date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.04,19.04,18.98,18.98,50000.0,11.6066,11.6066,11.57,11.57,50000.0
2005-01-03 09:35:00,18.95,19.03,18.94,19.0,64200.0,11.5517,11.6005,11.5456,11.5822,64200.0
2005-01-03 09:40:00,19.0,19.04,18.96,18.99,192600.0,11.5822,11.6066,11.5578,11.5761,192600.0
2005-01-03 09:45:00,19.02,19.02,18.93,18.94,56600.0,11.5944,11.5944,11.5395,11.5456,56600.0
2005-01-03 09:50:00,18.94,18.97,18.9,18.95,41000.0,11.5456,11.5639,11.5212,11.5517,41000.0
2005-01-03 09:55:00,18.95,18.95,18.92,18.93,32600.0,11.5517,11.5517,11.5334,11.5395,32600.0
2005-01-03 10:00:00,18.92,18.99,18.92,18.93,114600.0,11.5334,11.5761,11.5334,11.5395,114600.0
2005-01-03 10:05:00,18.93,18.95,18.91,18.95,51800.0,11.5395,11.5517,11.5273,11.5517,51800.0
2005-01-03 10:10:00,18.96,18.97,18.92,18.93,42000.0,11.5578,11.5639,11.5334,11.5395,42000.0
2005-01-03 10:15:00,18.93,18.96,18.92,18.93,44600.0,11.5395,11.5578,11.5334,11.5395,44600.0
2005-01-03 10:20:00,18.93,19.0,18.93,18.98,162800.0,11.5395,11.5822,11.5395,11.57,162800.0
2005-01-03 10:25:00,18.97,19.03,18.94,19.03,56400.0,11.5639,11.6005,11.5456,11.6005,56400.0
2005-01-03 10:30:00,19.03,19.04,19.0,19.02,128600.0,11.6005,11.6066,11.5822,11.5944,128600.0
2005-01-03 10:35:00,19.03,19.03,18.98,18.99,83000.0,11.6005,11.6005,11.57,11.5761,83000.0
2005-01-03 10:40:00,19.0,19.02,18.99,19.0,87400.0,11.5822,11.5944,11.5761,11.5822,87400.0
2005-01-03 10:45:00,19.0,19.04,18.98,18.99,52400.0,11.5822,11.6066,11.57,11.5761,52400.0
2005-01-03 10:50:00,18.99,19.0,18.98,18.98,34400.0,11.5761,11.5822,11.57,11.57,34400.0
2005-01-03 10:55:00,18.98,18.98,18.96,18.97,37200.0,11.57,11.57,11.5578,11.5639,37200.0
2005-01-03 11:00:00,18.95,18.96,18.89,18.89,66800.0,11.5517,11.5578,11.5151,11.5151,66800.0
2005-01-03 11:05:00,18.89,18.95,18.88,18.93,55800.0,11.5151,11.5517,11.509,11.5395,55800.0
2005-01-03 11:10:00,18.93,18.97,18.93,18.97,30800.0,11.5395,11.5639,11.5395,11.5639,30800.0
2005-01-03 11:15:00,18.97,18.99,18.96,18.99,25600.0,11.5639,11.5761,11.5578,11.5761,25600.0
2005-01-03 11:20:00,18.99,19.03,18.99,19.02,61200.0,11.5761,11.6005,11.5761,11.5944,61200.0
2005-01-03 11:25:00,19.01,19.02,18.98,18.98,24200.0,11.5883,11.5944,11.57,11.57,24200.0
2005-01-03 11:30:00,18.99,19.02,18.99,19.01,22200.0,11.5761,11.5944,11.5761,11.5883,22200.0
2005-01-03 11:35:00,19.01,19.02,18.96,18.96,16600.0,11.5883,11.5944,11.5578,11.5578,16600.0
2005-01-03 11:40:00,18.97,18.99,18.96,18.99,46200.0,11.5639,11.5761,11.5578,11.5761,46200.0
2005-01-03 11:45:00,18.98,18.99,18.96,18.98,73800.0,11.57,11.5761,11.5578,11.57,73800.0
2005-01-03 11:50:00,18.97,18.97,18.93,18.97,38200.0,11.5639,11.5639,11.5395,11.5639,38200.0
2005-01-03 11:55:00,18.97,19.0,18.96,19.0,19800.0,11.5639,11.5822,11.5578,11.5822,19800.0
2005-01-03 12:00:00,18.98,19.0,18.98,18.98,40800.0,11.57,11.5822,11.57,11.57,40800.0
2005-01-03 12:05:00,18.98,19.0,18.98,19.0,190400.0,11.57,11.5822,11.57,11.5822,190400.0
2005-01-03 12:10:00,19.0,19.0,18.98,18.98,132600.0,11.5822,11.5822,11.57,11.57,132600.0
2005-01-03 12:15:00,18.97,18.98,18.97,18.98,38200.0,11.5639,11.57,11.5639,11.57,38200.0
2005-01-03 12:20:00,18.98,19.0,18.98,18.99,12000.0,11.57,11.5822,11.57,11.5761,12000.0
2005-01-03 12:25:00,18.98,18.99,18.97,18.99,27600.0,11.57,11.5761,11.5639,11.5761,27600.0
2005-01-03 12:30:00,18.99,18.99,18.97,18.98,9400.0,11.5761,11.5761,11.5639,11.57,9400.0
2005-01-03 12:35:00,18.98,18.98,18.96,18.97,45000.0,11.57,11.57,11.5578,11.5639,45000.0
2005-01-03 12:40:00,18.97,18.98,18.96,18.98,48800.0,11.5639,11.57,11.5578,11.57,48800.0
2005-01-03 12:45:00,18.98,19.0,18.98,18.99,307800.0,11.57,11.5822,11.57,11.5761,307800.0
2005-01-03 12:50:00,18.99,19.0,18.97,18.99,28600.0,11.5761,11.5822,11.5639,11.5761,28600.0
2005-01-03 12:55:00,18.99,18.99,18.98,18.99,5000.0,11.5761,11.5761,11.57,11.5761,5000.0
2005-01-03 13:00:00,18.99,19.0,18.97,18.97,17400.0,11.5761,11.5822,11.5639,11.5639,17400.0
2005-01-03 13:05:00,18.96,18.96,18.93,18.93,26000.0,11.5578,11.5578,11.5395,11.5395,26000.0
2005-01-03 13:10:00,18.93,18.95,18.93,18.94,16400.0,11.5395,11.5517,11.5395,11.5456,16400.0
2005-01-03 13:15:00,18.93,18.94,18.93,18.93,12400.0,11.5395,11.5456,11.5395,11.5395,12400.0
2005-01-03 13:20:00,18.93,18.93,18.89,18.89,17200.0,11.5395,11.5395,11.5151,11.5151,17200.0
2005-01-03 13:25:00,18.88,18.89,18.85,18.87,62200.0,11.509,11.5151,11.4908,11.5029,62200.0
2005-01-03 13:30:00,18.87,18.88,18.86,18.87,39800.0,11.5029,11.509,11.4969,11.5029,39800.0
2005-01-03 13:35:00,18.87,18.9,18.85,18.9,44400.0,11.5029,11.5212,11.4908,11.5212,44400.0
2005-01-03 13:40:00,18.89,18.89,18.87,18.88,10800.0,11.5151,11.5151,11.5029,11.509,10800.0
2005-01-03 13:45:00,18.86,18.88,18.83,18.85,62800.0,11.4969,11.509,11.4786,11.4908,62800.0
2005-01-03 13:50:00,18.84,18.85,18.81,18.81,33200.0,11.4847,11.4908,11.4664,11.4664,33200.0
2005-01-03 13:55:00,18.82,18.83,18.8,18.81,106800.0,11.4725,11.4786,11.4603,11.4664,106800.0
2005-01-03 14:00:00,18.8,18.8,18.77,18.77,93600.0,11.4603,11.4603,11.442,11.442,93600.0
2005-01-03 14:05:00,18.77,18.79,18.76,18.77,52600.0,11.442,11.4542,11.4359,11.442,52600.0
2005-01-03 14:10:00,18.77,18.77,18.74,18.77,125600.0,11.442,11.442,11.4237,11.442,125600.0
2005-01-03 14:15:00,18.77,18.77,18.73,18.75,35000.0,11.442,11.442,11.4176,11.4298,35000.0
2005-01-03 14:20:00,18.76,18.77,18.74,18.75,246400.0,11.4359,11.442,11.4237,11.4298,246400.0
2005-01-03 14:25:00,18.75,18.77,18.74,18.77,65600.0,11.4298,11.442,11.4237,11.442,65600.0
2005-01-03 14:30:00,18.75,18.8,18.75,18.79,224800.0,11.4298,11.4603,11.4298,11.4542,224800.0
2005-01-03 14:35:00,18.79,18.79,18.77,18.78,20200.0,11.4542,11.4542,11.442,11.4481,20200.0
2005-01-03 14:40:00,18.77,18.78,18.75,18.75,50800.0,11.442,11.4481,11.4298,11.4298,50800.0
2005-01-03 14:45:00,18.75,18.75,18.75,18.75,165800.0,11.4298,11.4298,11.4298,11.4298,165800.0
2005-01-03 14:50:00,18.75,18.75,18.71,18.72,115000.0,11.4298,11.4298,11.4054,11.4115,115000.0
2005-01-03 14:55:00,18.72,18.79,18.7,18.75,188400.0,11.4115,11.4542,11.3993,11.4298,188400.0
2005-01-03 15:00:00,18.74,18.74,18.68,18.7,62000.0,11.4237,11.4237,11.3871,11.3993,62000.0
2005-01-03 15:05:00,18.69,18.72,18.69,18.71,37400.0,11.3932,11.4115,11.3932,11.4054,37400.0
2005-01-03 15:10:00,18.7,18.7,18.64,18.65,112800.0,11.3993,11.3993,11.3627,11.3688,112800.0
2005-01-03 15:15:00,18.65,18.65,18.59,18.6,132200.0,11.3688,11.3688,11.3323,11.3384,132200.0
2005-01-03 15:20:00,18.6,18.64,18.6,18.63,44800.0,11.3384,11.3627,11.3384,11.3566,44800.0
2005-01-03 15:25:00,18.63,18.68,18.63,18.67,42200.0,11.3566,11.3871,11.3566,11.381,42200.0
2005-01-03 15:30:00,18.67,18.68,18.66,18.66,34600.0,11.381,11.3871,11.3749,11.3749,34600.0
2005-01-03 15:35:00,18.66,18.67,18.66,18.66,27600.0,11.3749,11.381,11.3749,11.3749,27600.0
2005-01-03 15:40:00,18.66,18.68,18.66,18.68,64800.0,11.3749,11.3871,11.3749,11.3871,64800.0
2005-01-03 15:45:00,18.68,18.7,18.67,18.68,99600.0,11.3871,11.3993,11.381,11.3871,99600.0
2005-01-03 15:50:00,18.68,18.7,18.65,18.65,126400.0,11.3871,11.3993,11.3688,11.3688,126400.0
2005-01-03 15:55:00,18.65,18.7,18.59,18.59,215000.0,11.3688,11.3993,11.3323,11.3323,215000.0
2005-01-04 09:30:00,18.37,18.38,18.26,18.26,214600.0,11.1982,11.2042,11.1311,11.1311,214600.0
2005-01-04 09:35:00,18.26,18.26,18.03,18.03,249800.0,11.1311,11.1311,10.9909,10.9909,249800.0
2005-01-04 09:40:00,18.04,18.18,18.04,18.17,168800.0,10.997,11.0823,10.997,11.0762,168800.0
2005-01-04 09:45:00,18.17,18.2,18.11,18.11,89600.0,11.0762,11.0945,11.0397,11.0397,89600.0
2005-01-04 09:50:00,18.13,18.24,18.08,18.23,201600.0,11.0518,11.1189,11.0214,11.1128,201600.0
2005-01-04 09:55:00,18.25,18.35,18.08,18.25,329400.0,11.125,11.186,11.0214,11.125,329400.0
2005-01-04 10:00:00,18.25,18.3,18.24,18.28,132400.0,11.125,11.1555,11.1189,11.1433,132400.0
2005-01-04 10:05:00,18.28,18.3,18.26,18.29,110800.0,11.1433,11.1555,11.1311,11.1494,110800.0
2005-01-04 10:10:00,18.29,18.29,18.25,18.25,131200.0,11.1494,11.1494,11.125,11.125,131200.0
2005-01-04 10:15:00,18.25,18.26,18.16,18.17,150200.0,11.125,11.1311,11.0701,11.0762,150200.0
2005-01-04 10:20:00,18.17,18.17,18.11,18.13,109600.0,11.0762,11.0762,11.0397,11.0518,109600.0
2005-01-04 10:25:00,18.14,18.2,18.11,18.15,207200.0,11.0579,11.0945,11.0397,11.064,207200.0
2005-01-04 10:30:00,18.16,18.16,18.13,18.14,177800.0,11.0701,11.0701,11.0518,11.0579,177800.0
2005-01-04 10:35:00,18.14,18.17,18.13,18.15,127400.0,11.0579,11.0762,11.0518,11.064,127400.0
2005-01-04 10:40:00,18.15,18.15,18.07,18.14,265000.0,11.064,11.064,11.0153,11.0579,265000.0
2005-01-04 10:45:00,18.14,18.15,18.11,18.11,80000.0,11.0579,11.064,11.0397,11.0397,80000.0
2005-01-04 10:50:00,18.11,18.13,18.07,18.09,68400.0,11.0397,11.0518,11.0153,11.0275,68400.0
2005-01-04 10:55:00,18.07,18.07,18.03,18.05,96400.0,11.0153,11.0153,10.9909,11.0031,96400.0
2005-01-04 11:00:00,18.05,18.08,17.99,18.0,131600.0,11.0031,11.0214,10.9665,10.9726,131600.0
2005-01-04 11:05:00,18.0,18.05,18.0,18.0,141800.0,10.9726,11.0031,10.9726,10.9726,141800.0
2005-01-04 11:10:00,18.0,18.01,17.99,18.0,66600.0,10.9726,10.9787,10.9665,10.9726,66600.0
2005-01-04 11:15:00,17.98,18.08,17.98,18.06,103200.0,10.9604,11.0214,10.9604,11.0092,103200.0
2005-01-04 11:20:00,18.05,18.07,18.05,18.05,45000.0,11.0031,11.0153,11.0031,11.0031,45000.0
2005-01-04 11:25:00,18.05,18.07,18.01,18.01,35800.0,11.0031,11.0153,10.9787,10.9787,35800.0
2005-01-04 11:30:00,18.01,18.04,18.0,18.0,44200.0,10.9787,10.997,10.9726,10.9726,44200.0
2005-01-04 11:35:00,18.0,18.02,17.99,18.01,98000.0,10.9726,10.9848,10.9665,10.9787,98000.0
2005-01-04 11:40:00,18.0,18.01,18.0,18.0,31000.0,10.9726,10.9787,10.9726,10.9726,31000.0
2005-01-04 11:45:00,18.0,18.01,17.96,17.96,86600.0,10.9726,10.9787,10.9482,10.9482,86600.0
2005-01-04 11:50:00,17.96,17.98,17.91,17.92,106600.0,10.9482,10.9604,10.9177,10.9238,106600.0
2005-01-04 11:55:00,17.93,17.98,17.92,17.97,83600.0,10.9299,10.9604,10.9238,10.9543,83600.0
2005-01-04 12:00:00,17.97,17.97,17.93,17.94,54200.0,10.9543,10.9543,10.9299,10.936,54200.0
2005-01-04 12:05:00,17.94,17.96,17.93,17.94,31600.0,10.936,10.9482,10.9299,10.936,31600.0
2005-01-04 12:10:00,17.93,17.96,17.89,17.91,49200.0,10.9299,10.9482,10.9055,10.9177,49200.0
2005-01-04 12:15:00,17.91,17.99,17.91,17.99,40400.0,10.9177,10.9665,10.9177,10.9665,40400.0
2005-01-04 12:20:00,17.99,17.99,17.98,17.98,43400.0,10.9665,10.9665,10.9604,10.9604,43400.0
2005-01-04 12:25:00,17.98,17.99,17.96,17.96,67000.0,10.9604,10.9665,10.9482,10.9482,67000.0
2005-01-04 12:30:00,17.96,17.98,17.93,17.98,36800.0,10.9482,10.9604,10.9299,10.9604,36800.0
2005-01-04 12:35:00,17.98,18.0,17.96,17.98,52400.0,10.9604,10.9726,10.9482,10.9604,52400.0
2005-01-04 12:40:00,17.99,18.0,17.97,17.98,13400.0,10.9665,10.9726,10.9543,10.9604,13400.0
2005-01-04 12:45:00,17.98,18.0,17.98,18.0,42400.0,10.9604,10.9726,10.9604,10.9726,42400.0
2005-01-04 12:50:00,18.0,18.07,17.99,18.06,106200.0,10.9726,11.0153,10.9665,11.0092,106200.0
2005-01-04 12:55:00,18.05,18.07,18.02,18.02,20200.0,11.0031,11.0153,10.9848,10.9848,20200.0
2005-01-04 13:00:00,18.02,18.1,18.02,18.09,154400.0,10.9848,11.0336,10.9848,11.0275,154400.0
2005-01-04 13:05:00,18.09,18.13,18.09,18.12,44600.0,11.0275,11.0518,11.0275,11.0458,44600.0
2005-01-04 13:10:00,18.12,18.13,18.09,18.1,53600.0,11.0458,11.0518,11.0275,11.0336,53600.0
2005-01-04 13:15:00,18.1,18.13,18.09,18.11,57200.0,11.0336,11.0518,11.0275,11.0397,57200.0
2005-01-04 13:20:00,18.11,18.11,18.09,18.11,76600.0,11.0397,11.0397,11.0275,11.0397,76600.0
2005-01-04 13:25:00,18.11,18.13,18.07,18.13,51800.0,11.0397,11.0518,11.0153,11.0518,51800.0
2005-01-04 13:30:00,18.13,18.2,18.12,18.18,140800.0,11.0518,11.0945,11.0458,11.0823,140800.0
2005-01-04 13:35:00,18.18,18.2,18.18,18.18,34200.0,11.0823,11.0945,11.0823,11.0823,34200.0
2005-01-04 13:40:00,18.18,18.19,18.14,18.16,75000.0,11.0823,11.0884,11.0579,11.0701,75000.0
2005-01-04 13:45:00,18.16,18.16,18.11,18.13,59800.0,11.0701,11.0701,11.0397,11.0518,59800.0
2005-01-04 13:50:00,18.13,18.13,18.04,18.05,88000.0,11.0518,11.0518,10.997,11.0031,88000.0
2005-01-04 13:55:00,18.04,18.04,18.01,18.04,116400.0,10.997,10.997,10.9787,10.997,116400.0
2005-01-04 14:00:00,18.04,18.05,18.0,18.02,44400.0,10.997,11.0031,10.9726,10.9848,44400.0
2005-01-04 14:05:00,18.02,18.02,17.98,18.0,112400.0,10.9848,10.9848,10.9604,10.9726,112400.0
2005-01-04 14:10:00,18.0,18.06,18.0,18.0,37200.0,10.9726,11.0092,10.9726,10.9726,37200.0
2005-01-04 14:15:00,18.01,18.02,17.96,17.96,64800.0,10.9787,10.9848,10.9482,10.9482,64800.0
2005-01-04 14:20:00,17.96,17.96,17.91,17.93,80800.0,10.9482,10.9482,10.9177,10.9299,80800.0
2005-01-04 14:25:00,17.92,17.97,17.92,17.96,56600.0,10.9238,10.9543,10.9238,10.9482,56600.0
2005-01-04 14:30:00,17.96,17.97,17.94,17.95,39800.0,10.9482,10.9543,10.936,10.9421,39800.0
2005-01-04 14:35:00,17.95,17.96,17.92,17.95,107000.0,10.9421,10.9482,10.9238,10.9421,107000.0
2005-01-04 14:40:00,17.95,17.97,17.93,17.94,34400.0,10.9421,10.9543,10.9299,10.936,34400.0
2005-01-04 14:45:00,17.94,17.94,17.9,17.9,95400.0,10.936,10.936,10.9116,10.9116,95400.0
2005-01-04 14:50:00,17.9,17.93,17.89,17.91,90200.0,10.9116,10.9299,10.9055,10.9177,90200.0
2005-01-04 14:55:00,17.91,17.95,17.9,17.93,67600.0,10.9177,10.9421,10.9116,10.9299,67600.0
2005-01-04 15:00:00,17.91,17.95,17.91,17.93,75400.0,10.9177,10.9421,10.9177,10.9299,75400.0
2005-01-04 15:05:00,17.94,17.94,17.93,17.93,69600.0,10.936,10.936,10.9299,10.9299,69600.0
2005-01-04 15:10:00,17.93,17.93,17.9,17.91,32400.0,10.9299,10.9299,10.9116,10.9177,32400.0
2005-01-04 15:15:00,17.9,17.92,17.89,17.89,45600.0,10.9116,10.9238,10.9055,10.9055,45600.0
2005-01-04 15:20:00,17.89,17.9,17.8,17.81,124800.0,10.9055,10.9116,10.8507,10.8568,124800.0
2005-01-04 15:25:00,17.8,17.85,17.79,17.8,144400.0,10.8507,10.8812,10.8446,10.8507,144400.0
2005-01-04 15:30:00,17.8,17.86,17.79,17.85,118600.0,10.8507,10.8873,10.8446,10.8812,118600.0
2005-01-04 15:35:00,17.85,17.9,17.85,17.9,126000.0,10.8812,10.9116,10.8812,10.9116,126000.0
2005-01-04 15:40:00,17.89,17.9,17.87,17.87,119800.0,10.9055,10.9116,10.8934,10.8934,119800.0
2005-01-04 15:45:00,17.88,17.89,17.81,17.81,120400.0,10.8995,10.9055,10.8568,10.8568,120400.0
2005-01-04 15:50:00,17.82,17.82,17.78,17.78,262000.0,10.8629,10.8629,10.8385,10.8385,262000.0
2005-01-04 15:55:00,17.78,17.89,17.78,17.89,364400.0,10.8385,10.9055,10.8385,10.9055,364400.0
2005-01-05 09:30:00,17.8,17.92,17.8,17.85,97000.0,10.8507,10.9238,10.8507,10.8812,97000.0
2005-01-05 09:35:00,17.85,17.85,17.75,17.75,133400.0,10.8812,10.8812,10.8202,10.8202,133400.0
2005-01-05 09:40:00,17.75,17.76,17.66,17.71,154200.0,10.8202,10.8263,10.7653,10.7958,154200.0
2005-01-05 09:45:00,17.7,17.8,17.7,17.8,179600.0,10.7897,10.8507,10.7897,10.8507,179600.0
2005-01-05 09:50:00,17.8,17.97,17.78,17.91,257800.0,10.8507,10.9543,10.8385,10.9177,257800.0
2005-01-05 09:55:00,17.91,17.91,17.8,17.86,139800.0,10.9177,10.9177,10.8507,10.8873,139800.0
2005-01-05 10:00:00,17.87,17.93,17.85,17.89,131800.0,10.8934,10.9299,10.8812,10.9055,131800.0
2005-01-05 10:05:00,17.93,17.99,17.85,17.97,128800.0,10.9299,10.9665,10.8812,10.9543,128800.0
2005-01-05 10:10:00,17.94,17.98,17.84,17.89,140200.0,10.936,10.9604,10.8751,10.9055,140200.0
2005-01-05 10:15:00,17.9,17.9,17.85,17.88,65800.0,10.9116,10.9116,10.8812,10.8995,65800.0
2005-01-05 10:20:00,17.86,17.93,17.85,17.93,120600.0,10.8873,10.9299,10.8812,10.9299,120600.0
2005-01-05 10:25:00,17.93,17.94,17.88,17.88,144800.0,10.9299,10.936,10.8995,10.8995,144800.0
2005-01-05 10:30:00,17.88,17.91,17.88,17.91,89400.0,10.8995,10.9177,10.8995,10.9177,89400.0
2005-01-05 10:35:00,17.91,17.92,17.88,17.9,146000.0,10.9177,10.9238,10.8995,10.9116,146000.0
2005-01-05 10:40:00,17.9,17.93,17.89,17.92,140400.0,10.9116,10.9299,10.9055,10.9238,140400.0
2005-01-05 10:45:00,17.91,17.95,17.9,17.94,149000.0,10.9177,10.9421,10.9116,10.936,149000.0
2005-01-05 10:50:00,17.94,17.99,17.93,17.97,69400.0,10.936,10.9665,10.9299,10.9543,69400.0
2005-01-05 10:55:00,17.93,17.97,17.93,17.96,61800.0,10.9299,10.9543,10.9299,10.9482,61800.0
2005-01-05 11:00:00,17.95,17.97,17.95,17.96,97600.0,10.9421,10.9543,10.9421,10.9482,97600.0
2005-01-05 11:05:00,17.96,18.02,17.95,17.96,166000.0,10.9482,10.9848,10.9421,10.9482,166000.0
2005-01-05 11:10:00,17.96,18.01,17.96,17.98,74400.0,10.9482,10.9787,10.9482,10.9604,74400.0
2005-01-05 11:15:00,17.97,17.98,17.96,17.97,85600.0,10.9543,10.9604,10.9482,10.9543,85600.0
2005-01-05 11:20:00,17.97,17.98,17.92,17.92,22800.0,10.9543,10.9604,10.9238,10.9238,22800.0
2005-01-05 11:25:00,17.92,18.0,17.92,17.97,40600.0,10.9238,10.9726,10.9238,10.9543,40600.0
2005-01-05 11:30:00,17.98,17.99,17.92,17.94,43800.0,10.9604,10.9665,10.9238,10.936,43800.0
2005-01-05 11:35:00,17.93,17.98,17.93,17.93,33800.0,10.9299,10.9604,10.9299,10.9299,33800.0
2005-01-05 11:40:00,17.93,17.97,17.93,17.96,34000.0,10.9299,10.9543,10.9299,10.9482,34000.0
2005-01-05 11:45:00,17.96,17.99,17.95,17.98,25000.0,10.9482,10.9665,10.9421,10.9604,25000.0
2005-01-05 11:50:00,17.98,17.99,17.93,17.93,24800.0,10.9604,10.9665,10.9299,10.9299,24800.0
2005-01-05 11:55:00,17.93,17.96,17.92,17.95,23200.0,10.9299,10.9482,10.9238,10.9421,23200.0
2005-01-05 12:00:00,17.95,17.96,17.93,17.95,24200.0,10.9421,10.9482,10.9299,10.9421,24200.0
2005-01-05 12:05:00,17.95,17.98,17.95,17.97,31200.0,10.9421,10.9604,10.9421,10.9543,31200.0
2005-01-05 12:10:00,17.96,17.96,17.89,17.92,37000.0,10.9482,10.9482,10.9055,10.9238,37000.0
2005-01-05 12:15:00,17.92,17.92,17.87,17.87,46200.0,10.9238,10.9238,10.8934,10.8934,46200.0
2005-01-05 12:20:00,17.88,17.93,17.88,17.91,17400.0,10.8995,10.9299,10.8995,10.9177,17400.0
2005-01-05 12:25:00,17.9,17.93,17.87,17.87,37000.0,10.9116,10.9299,10.8934,10.8934,37000.0
2005-01-05 12:30:00,17.88,17.88,17.8,17.8,35800.0,10.8995,10.8995,10.8507,10.8507,35800.0
2005-01-05 12:35:00,17.8,17.8,17.73,17.77,90400.0,10.8507,10.8507,10.808,10.8324,90400.0
2005-01-05 12:40:00,17.77,17.82,17.75,17.82,32400.0,10.8324,10.8629,10.8202,10.8629,32400.0
2005-01-05 12:45:00,17.82,17.84,17.8,17.8,51400.0,10.8629,10.8751,10.8507,10.8507,51400.0
2005-01-05 12:50:00,17.8,17.82,17.79,17.8,130600.0,10.8507,10.8629,10.8446,10.8507,130600.0
2005-01-05 12:55:00,17.8,17.8,17.75,17.8,53400.0,10.8507,10.8507,10.8202,10.8507,53400.0
2005-01-05 13:00:00,17.8,17.82,17.79,17.82,24000.0,10.8507,10.8629,10.8446,10.8629,24000.0
2005-01-05 13:05:00,17.8,17.84,17.8,17.84,84400.0,10.8507,10.8751,10.8507,10.8751,84400.0
2005-01-05 13:10:00,17.83,17.83,17.77,17.81,22600.0,10.869,10.869,10.8324,10.8568,22600.0
2005-01-05 13:15:00,17.8,17.81,17.77,17.77,16800.0,10.8507,10.8568,10.8324,10.8324,16800.0
2005-01-05 13:20:00,17.77,17.82,17.77,17.8,36600.0,10.8324,10.8629,10.8324,10.8507,36600.0
2005-01-05 13:25:00,17.81,17.82,17.77,17.8,19400.0,10.8568,10.8629,10.8324,10.8507,19400.0
2005-01-05 13:30:00,17.8,17.82,17.79,17.81,19600.0,10.8507,10.8629,10.8446,10.8568,19600.0
2005-01-05 13:35:00,17.81,17.82,17.78,17.79,36600.0,10.8568,10.8629,10.8385,10.8446,36600.0
2005-01-05 13:40:00,17.8,17.81,17.79,17.79,21000.0,10.8507,10.8568,10.8446,10.8446,21000.0
2005-01-05 13:45:00,17.79,17.82,17.77,17.77,33600.0,10.8446,10.8629,10.8324,10.8324,33600.0
2005-01-05 13:50:00,17.77,17.8,17.77,17.78,25200.0,10.8324,10.8507,10.8324,10.8385,25200.0
2005-01-05 13:55:00,17.79,17.8,17.75,17.78,44000.0,10.8446,10.8507,10.8202,10.8385,44000.0
2005-01-05 14:00:00,17.78,17.8,17.77,17.79,27800.0,10.8385,10.8507,10.8324,10.8446,27800.0
2005-01-05 14:05:00,17.79,17.8,17.77,17.78,35800.0,10.8446,10.8507,10.8324,10.8385,35800.0
2005-01-05 14:10:00,17.79,17.8,17.77,17.79,71800.0,10.8446,10.8507,10.8324,10.8446,71800.0
2005-01-05 14:15:00,17.79,17.8,17.75,17.75,33400.0,10.8446,10.8507,10.8202,10.8202,33400.0
2005-01-05 14:20:00,17.75,17.77,17.75,17.76,69800.0,10.8202,10.8324,10.8202,10.8263,69800.0
2005-01-05 14:25:00,17.77,17.79,17.75,17.75,24200.0,10.8324,10.8446,10.8202,10.8202,24200.0
2005-01-05 14:30:00,17.77,17.8,17.75,17.8,21000.0,10.8324,10.8507,10.8202,10.8507,21000.0
2005-01-05 14:35:00,17.8,17.8,17.78,17.78,26200.0,10.8507,10.8507,10.8385,10.8385,26200.0
2005-01-05 14:40:00,17.78,17.78,17.75,17.77,22600.0,10.8385,10.8385,10.8202,10.8324,22600.0
2005-01-05 14:45:00,17.76,17.78,17.75,17.77,20800.0,10.8263,10.8385,10.8202,10.8324,20800.0
2005-01-05 14:50:00,17.75,17.77,17.75,17.77,24600.0,10.8202,10.8324,10.8202,10.8324,24600.0
2005-01-05 14:55:00,17.78,17.78,17.68,17.69,163600.0,10.8385,10.8385,10.7775,10.7836,163600.0
2005-01-05 15:00:00,17.69,17.75,17.68,17.75,51800.0,10.7836,10.8202,10.7775,10.8202,51800.0
2005-01-05 15:05:00,17.75,17.77,17.69,17.7,150000.0,10.8202,10.8324,10.7836,10.7897,150000.0
2005-01-05 15:10:00,17.71,17.74,17.69,17.74,113200.0,10.7958,10.8141,10.7836,10.8141,113200.0
2005-01-05 15:15:00,17.73,17.73,17.71,17.71,51800.0,10.808,10.808,10.7958,10.7958,51800.0
2005-01-05 15:20:00,17.71,17.71,17.65,17.7,92000.0,10.7958,10.7958,10.7592,10.7897,92000.0
2005-01-05 15:25:00,17.7,17.7,17.64,17.66,195000.0,10.7897,10.7897,10.7532,10.7653,195000.0
2005-01-05 15:30:00,17.66,17.68,17.65,17.68,79800.0,10.7653,10.7775,10.7592,10.7775,79800.0
2005-01-05 15:35:00,17.68,17.68,17.64,17.64,63600.0,10.7775,10.7775,10.7532,10.7532,63600.0
2005-01-05 15:40:00,17.64,17.68,17.61,17.67,310000.0,10.7532,10.7775,10.7349,10.7714,310000.0
2005-01-05 15:45:00,17.67,17.71,17.66,17.67,148200.0,10.7714,10.7958,10.7653,10.7714,148200.0
2005-01-05 15:50:00,17.68,17.68,17.65,17.66,68800.0,10.7775,10.7775,10.7592,10.7653,68800.0
2005-01-05 15:55:00,17.66,17.68,17.65,17.67,119200.0,10.7653,10.7775,10.7592,10.7714,119200.0
2005-01-06 09:30:00,17.64,17.71,17.64,17.71,37200.0,10.7532,10.7958,10.7532,10.7958,37200.0
2005-01-06 09:35:00,17.71,17.8,17.71,17.79,22800.0,10.7958,10.8507,10.7958,10.8446,22800.0
2005-01-06 09:40:00,17.81,17.82,17.75,17.75,21000.0,10.8568,10.8629,10.8202,10.8202,21000.0
2005-01-06 09:45:00,17.75,17.79,17.75,17.77,27000.0,10.8202,10.8446,10.8202,10.8324,27000.0
2005-01-06 09:50:00,17.77,17.77,17.7,17.71,22800.0,10.8324,10.8324,10.7897,10.7958,22800.0
2005-01-06 09:55:00,17.72,17.74,17.69,17.7,25800.0,10.8019,10.8141,10.7836,10.7897,25800.0
2005-01-06 10:00:00,17.72,17.73,17.68,17.71,21000.0,10.8019,10.808,10.7775,10.7958,21000.0
2005-01-06 10:05:00,17.71,17.73,17.67,17.68,27600.0,10.7958,10.808,10.7714,10.7775,27600.0
2005-01-06 10:10:00,17.68,17.68,17.65,17.68,34800.0,10.7775,10.7775,10.7592,10.7775,34800.0
2005-01-06 10:15:00,17.68,17.68,17.63,17.65,32600.0,10.7775,10.7775,10.7471,10.7592,32600.0
2005-01-06 10:20:00,17.65,17.68,17.64,17.68,47400.0,10.7592,10.7775,10.7532,10.7775,47400.0
2005-01-06 10:25:00,17.68,17.7,17.61,17.61,58400.0,10.7775,10.7897,10.7349,10.7349,58400.0
2005-01-06 10:30:00,17.61,17.64,17.61,17.63,26200.0,10.7349,10.7532,10.7349,10.7471,26200.0
2005-01-06 10:35:00,17.63,17.71,17.61,17.67,35400.0,10.7471,10.7958,10.7349,10.7714,35400.0
2005-01-06 10:40:00,17.67,17.67,17.61,17.61,11200.0,10.7714,10.7714,10.7349,10.7349,11200.0
2005-01-06 10:45:00,17.61,17.61,17.59,17.6,18600.0,10.7349,10.7349,10.7227,10.7288,18600.0
2005-01-06 10:50:00,17.6,17.6,17.57,17.58,21200.0,10.7288,10.7288,10.7105,10.7166,21200.0
2005-01-06 10:55:00,17.57,17.59,17.57,17.58,12800.0,10.7105,10.7227,10.7105,10.7166,12800.0
2005-01-06 11:00:00,17.58,17.59,17.57,17.58,29600.0,10.7166,10.7227,10.7105,10.7166,29600.0
2005-01-06 11:05:00,17.59,17.66,17.59,17.65,36800.0,10.7227,10.7653,10.7227,10.7592,36800.0
2005-01-06 11:10:00,17.65,17.71,17.63,17.68,105400.0,10.7592,10.7958,10.7471,10.7775,105400.0
2005-01-06 11:15:00,17.68,17.79,17.68,17.75,57600.0,10.7775,10.8446,10.7775,10.8202,57600.0
2005-01-06 11:20:00,17.75,17.79,17.68,17.68,87800.0,10.8202,10.8446,10.7775,10.7775,87800.0
2005-01-06 11:25:00,17.65,17.68,17.65,17.67,121800.0,10.7592,10.7775,10.7592,10.7714,121800.0
2005-01-06 11:30:00,17.67,17.73,17.67,17.68,50000.0,10.7714,10.808,10.7714,10.7775,50000.0
2005-01-06 11:35:00,17.68,17.7,17.57,17.57,46600.0,10.7775,10.7897,10.7105,10.7105,46600.0
2005-01-06 11:40:00,17.57,17.61,17.57,17.58,79000.0,10.7105,10.7349,10.7105,10.7166,79000.0
2005-01-06 11:45:00,17.58,17.62,17.57,17.62,32800.0,10.7166,10.741,10.7105,10.741,32800.0
2005-01-06 11:50:00,17.61,17.62,17.59,17.61,33400.0,10.7349,10.741,10.7227,10.7349,33400.0
2005-01-06 11:55:00,17.61,17.61,17.58,17.59,34400.0,10.7349,10.7349,10.7166,10.7227,34400.0
2005-01-06 12:00:00,17.59,17.62,17.58,17.62,23000.0,10.7227,10.741,10.7166,10.741,23000.0
2005-01-06 12:05:00,17.62,17.65,17.62,17.64,138600.0,10.741,10.7592,10.741,10.7532,138600.0
2005-01-06 12:10:00,17.64,17.65,17.59,17.6,16800.0,10.7532,10.7592,10.7227,10.7288,16800.0
2005-01-06 12:15:00,17.6,17.63,17.6,17.62,10600.0,10.7288,10.7471,10.7288,10.741,10600.0
2005-01-06 12:20:00,17.63,17.65,17.63,17.65,11000.0,10.7471,10.7592,10.7471,10.7592,11000.0
2005-01-06 12:25:00,17.64,17.66,17.63,17.66,16400.0,10.7532,10.7653,10.7471,10.7653,16400.0
2005-01-06 12:30:00,17.66,17.67,17.62,17.62,19400.0,10.7653,10.7714,10.741,10.741,19400.0
2005-01-06 12:35:00,17.61,17.61,17.59,17.61,34200.0,10.7349,10.7349,10.7227,10.7349,34200.0
2005-01-06 12:40:00,17.61,17.64,17.6,17.62,15600.0,10.7349,10.7532,10.7288,10.741,15600.0
2005-01-06 12:45:00,17.61,17.61,17.6,17.61,18400.0,10.7349,10.7349,10.7288,10.7349,18400.0
2005-01-06 12:50:00,17.61,17.61,17.6,17.61,12800.0,10.7349,10.7349,10.7288,10.7349,12800.0
2005-01-06 12:55:00,17.61,17.63,17.6,17.6,27800.0,10.7349,10.7471,10.7288,10.7288,27800.0
2005-01-06 13:00:00,17.6,17.65,17.6,17.65,21600.0,10.7288,10.7592,10.7288,10.7592,21600.0
2005-01-06 13:05:00,17.65,17.65,17.6,17.61,18800.0,10.7592,10.7592,10.7288,10.7349,18800.0
2005-01-06 13:10:00,17.61,17.63,17.61,17.63,10800.0,10.7349,10.7471,10.7349,10.7471,10800.0
2005-01-06 13:15:00,17.63,17.63,17.59,17.59,13200.0,10.7471,10.7471,10.7227,10.7227,13200.0
2005-01-06 13:20:00,17.59,17.68,17.59,17.67,30200.0,10.7227,10.7775,10.7227,10.7714,30200.0
2005-01-06 13:25:00,17.67,17.67,17.61,17.63,117400.0,10.7714,10.7714,10.7349,10.7471,117400.0
2005-01-06 13:30:00,17.64,17.67,17.63,17.67,16200.0,10.7532,10.7714,10.7471,10.7714,16200.0
2005-01-06 13:35:00,17.67,17.67,17.66,17.67,25600.0,10.7714,10.7714,10.7653,10.7714,25600.0
2005-01-06 13:40:00,17.67,17.68,17.67,17.68,329600.0,10.7714,10.7775,10.7714,10.7775,329600.0
2005-01-06 13:45:00,17.68,17.7,17.67,17.7,26800.0,10.7775,10.7897,10.7714,10.7897,26800.0
2005-01-06 13:50:00,17.7,17.74,17.7,17.73,42400.0,10.7897,10.8141,10.7897,10.808,42400.0
2005-01-06 13:55:00,17.73,17.73,17.71,17.71,73600.0,10.808,10.808,10.7958,10.7958,73600.0
2005-01-06 14:00:00,17.71,17.73,17.69,17.72,32000.0,10.7958,10.808,10.7836,10.8019,32000.0
2005-01-06 14:05:00,17.72,17.72,17.7,17.7,43000.0,10.8019,10.8019,10.7897,10.7897,43000.0
2005-01-06 14:10:00,17.7,17.7,17.68,17.68,9000.0,10.7897,10.7897,10.7775,10.7775,9000.0
2005-01-06 14:15:00,17.68,17.71,17.68,17.7,30000.0,10.7775,10.7958,10.7775,10.7897,30000.0
2005-01-06 14:20:00,17.7,17.7,17.68,17.68,239200.0,10.7897,10.7897,10.7775,10.7775,239200.0
2005-01-06 14:25:00,17.68,17.69,17.68,17.68,16200.0,10.7775,10.7836,10.7775,10.7775,16200.0
2005-01-06 14:30:00,17.67,17.67,17.66,17.67,23800.0,10.7714,10.7714,10.7653,10.7714,23800.0
2005-01-06 14:35:00,17.67,17.68,17.67,17.68,197200.0,10.7714,10.7775,10.7714,10.7775,197200.0
2005-01-06 14:40:00,17.67,17.69,17.67,17.68,55800.0,10.7714,10.7836,10.7714,10.7775,55800.0
2005-01-06 14:45:00,17.68,17.68,17.66,17.66,44600.0,10.7775,10.7775,10.7653,10.7653,44600.0
2005-01-06 14:50:00,17.66,17.67,17.66,17.66,19800.0,10.7653,10.7714,10.7653,10.7653,19800.0
2005-01-06 14:55:00,17.66,17.68,17.61,17.61,28600.0,10.7653,10.7775,10.7349,10.7349,28600.0
2005-01-06 15:00:00,17.61,17.67,17.6,17.66,50400.0,10.7349,10.7714,10.7288,10.7653,50400.0
2005-01-06 15:05:00,17.65,17.68,17.65,17.68,21000.0,10.7592,10.7775,10.7592,10.7775,21000.0
2005-01-06 15:10:00,17.68,17.69,17.66,17.66,24600.0,10.7775,10.7836,10.7653,10.7653,24600.0
2005-01-06 15:15:00,17.66,17.66,17.64,17.64,15200.0,10.7653,10.7653,10.7532,10.7532,15200.0
2005-01-06 15:20:00,17.64,17.64,17.62,17.63,25400.0,10.7532,10.7532,10.741,10.7471,25400.0
2005-01-06 15:25:00,17.63,17.65,17.62,17.65,48200.0,10.7471,10.7592,10.741,10.7592,48200.0
2005-01-06 15:30:00,17.64,17.64,17.62,17.62,27400.0,10.7532,10.7532,10.741,10.741,27400.0
2005-01-06 15:35:00,17.62,17.62,17.59,17.6,131800.0,10.741,10.741,10.7227,10.7288,131800.0
2005-01-06 15:40:00,17.6,17.62,17.6,17.61,94400.0,10.7288,10.741,10.7288,10.7349,94400.0
2005-01-06 15:45:00,17.61,17.64,17.61,17.61,65400.0,10.7349,10.7532,10.7349,10.7349,65400.0
2005-01-06 15:50:00,17.61,17.61,17.58,17.6,103200.0,10.7349,10.7349,10.7166,10.7288,103200.0
2005-01-06 15:55:00,17.59,17.64,17.59,17.63,73000.0,10.7227,10.7532,10.7227,10.7471,73000.0
2005-01-07 09:30:00,17.81,17.85,17.81,17.85,167600.0,10.8568,10.8812,10.8568,10.8812,167600.0
2005-01-07 09:35:00,17.86,17.99,17.86,17.96,158600.0,10.8873,10.9665,10.8873,10.9482,158600.0
2005-01-07 09:40:00,17.96,18.09,17.96,18.0,219000.0,10.9482,11.0275,10.9482,10.9726,219000.0
2005-01-07 09:45:00,18.0,18.11,17.96,18.1,225000.0,10.9726,11.0397,10.9482,11.0336,225000.0
2005-01-07 09:50:00,18.1,18.11,18.05,18.1,149800.0,11.0336,11.0397,11.0031,11.0336,149800.0
2005-01-07 09:55:00,18.09,18.1,18.01,18.03,159800.0,11.0275,11.0336,10.9787,10.9909,159800.0
2005-01-07 10:00:00,18.03,18.08,17.98,18.08,128800.0,10.9909,11.0214,10.9604,11.0214,128800.0
2005-01-07 10:05:00,18.08,18.1,18.02,18.05,96800.0,11.0214,11.0336,10.9848,11.0031,96800.0
2005-01-07 10:10:00,18.05,18.05,17.95,17.95,180400.0,11.0031,11.0031,10.9421,10.9421,180400.0
2005-01-07 10:15:00,17.94,17.97,17.93,17.97,71200.0,10.936,10.9543,10.9299,10.9543,71200.0
2005-01-07 10:20:00,17.97,17.97,17.85,17.88,54800.0,10.9543,10.9543,10.8812,10.8995,54800.0
2005-01-07 10:25:00,17.85,17.86,17.65,17.66,176400.0,10.8812,10.8873,10.7592,10.7653,176400.0
2005-01-07 10:30:00,17.67,17.81,17.67,17.79,132200.0,10.7714,10.8568,10.7714,10.8446,132200.0
2005-01-07 10:35:00,17.79,17.79,17.73,17.75,109200.0,10.8446,10.8446,10.808,10.8202,109200.0
2005-01-07 10:40:00,17.74,17.74,17.65,17.72,79200.0,10.8141,10.8141,10.7592,10.8019,79200.0
2005-01-07 10:45:00,17.72,17.78,17.72,17.75,63800.0,10.8019,10.8385,10.8019,10.8202,63800.0
2005-01-07 10:50:00,17.75,17.75,17.73,17.73,67400.0,10.8202,10.8202,10.808,10.808,67400.0
2005-01-07 10:55:00,17.73,17.73,17.68,17.72,120400.0,10.808,10.808,10.7775,10.8019,120400.0
2005-01-07 11:00:00,17.73,17.8,17.73,17.8,50400.0,10.808,10.8507,10.808,10.8507,50400.0
2005-01-07 11:05:00,17.8,17.83,17.8,17.83,30600.0,10.8507,10.869,10.8507,10.869,30600.0
2005-01-07 11:10:00,17.83,17.85,17.81,17.84,39600.0,10.869,10.8812,10.8568,10.8751,39600.0
2005-01-07 11:15:00,17.84,17.88,17.84,17.84,48000.0,10.8751,10.8995,10.8751,10.8751,48000.0
2005-01-07 11:20:00,17.84,17.88,17.81,17.82,24800.0,10.8751,10.8995,10.8568,10.8629,24800.0
2005-01-07 11:25:00,17.83,17.89,17.83,17.89,41600.0,10.869,10.9055,10.869,10.9055,41600.0
2005-01-07 11:30:00,17.87,17.89,17.83,17.84,44000.0,10.8934,10.9055,10.869,10.8751,44000.0
2005-01-07 11:35:00,17.83,17.85,17.79,17.81,18800.0,10.869,10.8812,10.8446,10.8568,18800.0
2005-01-07 11:40:00,17.82,17.84,17.81,17.83,11400.0,10.8629,10.8751,10.8568,10.869,11400.0
2005-01-07 11:45:00,17.83,17.83,17.77,17.81,73600.0,10.869,10.869,10.8324,10.8568,73600.0
2005-01-07 11:50:00,17.82,17.85,17.81,17.84,34000.0,10.8629,10.8812,10.8568,10.8751,34000.0
2005-01-07 11:55:00,17.83,17.86,17.82,17.86,34200.0,10.869,10.8873,10.8629,10.8873,34200.0
2005-01-07 12:00:00,17.86,17.89,17.84,17.86,58000.0,10.8873,10.9055,10.8751,10.8873,58000.0
2005-01-07 12:05:00,17.86,17.89,17.86,17.88,28600.0,10.8873,10.9055,10.8873,10.8995,28600.0
2005-01-07 12:10:00,17.88,17.89,17.86,17.86,149600.0,10.8995,10.9055,10.8873,10.8873,149600.0
2005-01-07 12:15:00,17.86,17.88,17.86,17.87,33000.0,10.8873,10.8995,10.8873,10.8934,33000.0
2005-01-07 12:20:00,17.88,17.89,17.86,17.86,53800.0,10.8995,10.9055,10.8873,10.8873,53800.0
2005-01-07 12:25:00,17.86,17.88,17.85,17.86,40600.0,10.8873,10.8995,10.8812,10.8873,40600.0
2005-01-07 12:30:00,17.86,17.89,17.85,17.88,80400.0,10.8873,10.9055,10.8812,10.8995,80400.0
2005-01-07 12:35:00,17.88,17.88,17.85,17.85,17600.0,10.8995,10.8995,10.8812,10.8812,17600.0
2005-01-07 12:40:00,17.86,17.89,17.86,17.89,16000.0,10.8873,10.9055,10.8873,10.9055,16000.0
2005-01-07 12:45:00,17.89,17.91,17.87,17.88,24800.0,10.9055,10.9177,10.8934,10.8995,24800.0
2005-01-07 12:50:00,17.88,17.88,17.86,17.88,10200.0,10.8995,10.8995,10.8873,10.8995,10200.0
2005-01-07 12:55:00,17.88,17.88,17.86,17.87,13200.0,10.8995,10.8995,10.8873,10.8934,13200.0
2005-01-07 13:00:00,17.87,17.92,17.87,17.89,29000.0,10.8934,10.9238,10.8934,10.9055,29000.0
2005-01-07 13:05:00,17.89,17.9,17.87,17.88,79200.0,10.9055,10.9116,10.8934,10.8995,79200.0
2005-01-07 13:10:00,17.88,17.91,17.88,17.91,27600.0,10.8995,10.9177,10.8995,10.9177,27600.0
2005-01-07 13:15:00,17.91,17.92,17.89,17.89,45000.0,10.9177,10.9238,10.9055,10.9055,45000.0
2005-01-07 13:20:00,17.89,17.89,17.84,17.84,44600.0,10.9055,10.9055,10.8751,10.8751,44600.0
2005-01-07 13:25:00,17.84,17.86,17.83,17.86,52400.0,10.8751,10.8873,10.869,10.8873,52400.0
2005-01-07 13:30:00,17.86,17.86,17.83,17.85,72200.0,10.8873,10.8873,10.869,10.8812,72200.0
2005-01-07 13:35:00,17.85,17.85,17.82,17.82,17400.0,10.8812,10.8812,10.8629,10.8629,17400.0
2005-01-07 13:40:00,17.81,17.82,17.81,17.82,13800.0,10.8568,10.8629,10.8568,10.8629,13800.0
2005-01-07 13:45:00,17.83,17.84,17.78,17.81,42600.0,10.869,10.8751,10.8385,10.8568,42600.0
2005-01-07 13:50:00,17.81,17.83,17.79,17.83,18000.0,10.8568,10.869,10.8446,10.869,18000.0
2005-01-07 13:55:00,17.83,17.86,17.83,17.86,16200.0,10.869,10.8873,10.869,10.8873,16200.0
2005-01-07 14:00:00,17.86,17.86,17.83,17.83,29200.0,10.8873,10.8873,10.869,10.869,29200.0
2005-01-07 14:05:00,17.85,17.85,17.81,17.81,112200.0,10.8812,10.8812,10.8568,10.8568,112200.0
2005-01-07 14:10:00,17.8,17.81,17.78,17.81,71800.0,10.8507,10.8568,10.8385,10.8568,71800.0
2005-01-07 14:15:00,17.81,17.89,17.8,17.8,18800.0,10.8568,10.9055,10.8507,10.8507,18800.0
2005-01-07 14:20:00,17.8,17.81,17.78,17.81,28800.0,10.8507,10.8568,10.8385,10.8568,28800.0
2005-01-07 14:25:00,17.8,17.84,17.8,17.83,17400.0,10.8507,10.8751,10.8507,10.869,17400.0
2005-01-07 14:30:00,17.82,17.84,17.81,17.82,38000.0,10.8629,10.8751,10.8568,10.8629,38000.0
2005-01-07 14:35:00,17.82,17.82,17.77,17.78,121000.0,10.8629,10.8629,10.8324,10.8385,121000.0
2005-01-07 14:40:00,17.78,17.81,17.78,17.79,17000.0,10.8385,10.8568,10.8385,10.8446,17000.0
2005-01-07 14:45:00,17.79,17.8,17.78,17.8,68200.0,10.8446,10.8507,10.8385,10.8507,68200.0
2005-01-07 14:50:00,17.8,17.82,17.8,17.82,12200.0,10.8507,10.8629,10.8507,10.8629,12200.0
2005-01-07 14:55:00,17.82,17.83,17.81,17.82,13600.0,10.8629,10.869,10.8568,10.8629,13600.0
2005-01-07 15:00:00,17.82,17.86,17.82,17.82,77200.0,10.8629,10.8873,10.8629,10.8629,77200.0
2005-01-07 15:05:00,17.82,17.86,17.82,17.83,153600.0,10.8629,10.8873,10.8629,10.869,153600.0
2005-01-07 15:10:00,17.83,17.88,17.82,17.87,36600.0,10.869,10.8995,10.8629,10.8934,36600.0
2005-01-07 15:15:00,17.86,17.87,17.85,17.85,88000.0,10.8873,10.8934,10.8812,10.8812,88000.0
2005-01-07 15:20:00,17.86,17.88,17.85,17.88,75800.0,10.8873,10.8995,10.8812,10.8995,75800.0
2005-01-07 15:25:00,17.88,17.89,17.86,17.86,87200.0,10.8995,10.9055,10.8873,10.8873,87200.0
2005-01-07 15:30:00,17.86,17.88,17.86,17.88,32000.0,10.8873,10.8995,10.8873,10.8995,32000.0
2005-01-07 15:35:00,17.88,17.89,17.85,17.85,65400.0,10.8995,10.9055,10.8812,10.8812,65400.0
2005-01-07 15:40:00,17.86,17.87,17.85,17.85,39200.0,10.8873,10.8934,10.8812,10.8812,39200.0
2005-01-07 15:45:00,17.85,17.86,17.84,17.84,82000.0,10.8812,10.8873,10.8751,10.8751,82000.0
2005-01-07 15:50:00,17.85,17.85,17.8,17.81,153600.0,10.8812,10.8812,10.8507,10.8568,153600.0
2005-01-07 15:55:00,17.81,17.81,17.8,17.81,112200.0,10.8568,10.8568,10.8507,10.8568,112200.0
2005-01-10 09:30:00,17.85,18.0,17.85,17.87,152600.0,10.8812,10.9726,10.8812,10.8934,152600.0
2005-01-10 09:35:00,17.86,17.97,17.83,17.92,95400.0,10.8873,10.9543,10.869,10.9238,95400.0
2005-01-10 09:40:00,17.92,17.93,17.81,17.93,38600.0,10.9238,10.9299,10.8568,10.9299,38600.0
2005-01-10 09:45:00,17.93,17.93,17.82,17.83,58800.0,10.9299,10.9299,10.8629,10.869,58800.0
2005-01-10 09:50:00,17.83,17.83,17.73,17.79,148000.0,10.869,10.869,10.808,10.8446,148000.0
2005-01-10 09:55:00,17.79,17.79,17.68,17.75,128200.0,10.8446,10.8446,10.7775,10.8202,128200.0
2005-01-10 10:00:00,17.76,17.78,17.71,17.71,85800.0,10.8263,10.8385,10.7958,10.7958,85800.0
2005-01-10 10:05:00,17.71,17.74,17.71,17.74,60400.0,10.7958,10.8141,10.7958,10.8141,60400.0
2005-01-10 10:10:00,17.74,17.74,17.68,17.72,87400.0,10.8141,10.8141,10.7775,10.8019,87400.0
2005-01-10 10:15:00,17.74,17.77,17.69,17.69,76000.0,10.8141,10.8324,10.7836,10.7836,76000.0
2005-01-10 10:20:00,17.7,17.84,17.69,17.81,197600.0,10.7897,10.8751,10.7836,10.8568,197600.0
2005-01-10 10:25:00,17.79,17.8,17.73,17.8,235800.0,10.8446,10.8507,10.808,10.8507,235800.0
2005-01-10 10:30:00,17.78,17.8,17.7,17.73,192600.0,10.8385,10.8507,10.7897,10.808,192600.0
2005-01-10 10:35:00,17.74,17.74,17.72,17.72,25200.0,10.8141,10.8141,10.8019,10.8019,25200.0
2005-01-10 10:40:00,17.72,17.74,17.68,17.74,54800.0,10.8019,10.8141,10.7775,10.8141,54800.0
2005-01-10 10:45:00,17.74,17.74,17.7,17.73,128200.0,10.8141,10.8141,10.7897,10.808,128200.0
2005-01-10 10:50:00,17.74,17.83,17.74,17.83,59400.0,10.8141,10.869,10.8141,10.869,59400.0
2005-01-10 10:55:00,17.84,17.85,17.81,17.81,32000.0,10.8751,10.8812,10.8568,10.8568,32000.0
2005-01-10 11:00:00,17.79,17.8,17.77,17.78,21000.0,10.8446,10.8507,10.8324,10.8385,21000.0
2005-01-10 11:05:00,17.78,17.82,17.77,17.82,52400.0,10.8385,10.8629,10.8324,10.8629,52400.0
2005-01-10 11:10:00,17.83,17.85,17.81,17.82,105000.0,10.869,10.8812,10.8568,10.8629,105000.0
2005-01-10 11:15:00,17.81,17.81,17.78,17.81,28200.0,10.8568,10.8568,10.8385,10.8568,28200.0
2005-01-10 11:20:00,17.81,17.82,17.79,17.82,49400.0,10.8568,10.8629,10.8446,10.8629,49400.0
2005-01-10 11:25:00,17.82,17.84,17.81,17.83,68600.0,10.8629,10.8751,10.8568,10.869,68600.0
2005-01-10 11:30:00,17.83,17.83,17.8,17.8,29200.0,10.869,10.869,10.8507,10.8507,29200.0
2005-01-10 11:35:00,17.79,17.79,17.75,17.75,74000.0,10.8446,10.8446,10.8202,10.8202,74000.0
2005-01-10 11:40:00,17.75,17.75,17.7,17.72,49400.0,10.8202,10.8202,10.7897,10.8019,49400.0
2005-01-10 11:45:00,17.7,17.7,17.68,17.7,109600.0,10.7897,10.7897,10.7775,10.7897,109600.0
2005-01-10 11:50:00,17.7,17.72,17.65,17.72,149800.0,10.7897,10.8019,10.7592,10.8019,149800.0
2005-01-10 11:55:00,17.72,17.72,17.7,17.7,42000.0,10.8019,10.8019,10.7897,10.7897,42000.0
2005-01-10 12:00:00,17.71,17.74,17.71,17.74,71400.0,10.7958,10.8141,10.7958,10.8141,71400.0
2005-01-10 12:05:00,17.74,17.74,17.72,17.73,50200.0,10.8141,10.8141,10.8019,10.808,50200.0
2005-01-10 12:10:00,17.73,17.74,17.71,17.73,62800.0,10.808,10.8141,10.7958,10.808,62800.0
2005-01-10 12:15:00,17.72,17.74,17.72,17.74,30800.0,10.8019,10.8141,10.8019,10.8141,30800.0
2005-01-10 12:20:00,17.74,17.75,17.73,17.74,24800.0,10.8141,10.8202,10.808,10.8141,24800.0
2005-01-10 12:25:00,17.74,17.75,17.74,17.74,15600.0,10.8141,10.8202,10.8141,10.8141,15600.0
2005-01-10 12:30:00,17.73,17.75,17.72,17.74,64200.0,10.808,10.8202,10.8019,10.8141,64200.0
2005-01-10 12:35:00,17.74,17.75,17.73,17.75,63000.0,10.8141,10.8202,10.808,10.8202,63000.0
2005-01-10 12:40:00,17.75,17.76,17.75,17.76,49200.0,10.8202,10.8263,10.8202,10.8263,49200.0
2005-01-10 12:45:00,17.76,17.76,17.73,17.73,23000.0,10.8263,10.8263,10.808,10.808,23000.0
2005-01-10 12:50:00,17.72,17.73,17.71,17.73,5800.0,10.8019,10.808,10.7958,10.808,5800.0
2005-01-10 12:55:00,17.73,17.73,17.73,17.73,20200.0,10.808,10.808,10.808,10.808,20200.0
2005-01-10 13:00:00,17.71,17.73,17.7,17.7,37200.0,10.7958,10.808,10.7897,10.7897,37200.0
2005-01-10 13:05:00,17.7,17.74,17.7,17.74,86200.0,10.7897,10.8141,10.7897,10.8141,86200.0
2005-01-10 13:10:00,17.75,17.75,17.73,17.73,31200.0,10.8202,10.8202,10.808,10.808,31200.0
2005-01-10 13:15:00,17.73,17.74,17.73,17.73,139200.0,10.808,10.8141,10.808,10.808,139200.0
2005-01-10 13:20:00,17.73,17.74,17.73,17.73,12200.0,10.808,10.8141,10.808,10.808,12200.0
2005-01-10 13:25:00,17.74,17.75,17.73,17.73,11000.0,10.8141,10.8202,10.808,10.808,11000.0
2005-01-10 13:30:00,17.74,17.75,17.74,17.74,53800.0,10.8141,10.8202,10.8141,10.8141,53800.0
2005-01-10 13:35:00,17.74,17.75,17.73,17.74,42000.0,10.8141,10.8202,10.808,10.8141,42000.0
2005-01-10 13:40:00,17.74,17.74,17.74,17.74,15000.0,10.8141,10.8141,10.8141,10.8141,15000.0
2005-01-10 13:45:00,17.74,17.75,17.74,17.75,24400.0,10.8141,10.8202,10.8141,10.8202,24400.0
2005-01-10 13:50:00,17.75,17.75,17.73,17.74,11400.0,10.8202,10.8202,10.808,10.8141,11400.0
2005-01-10 13:55:00,17.74,17.74,17.72,17.72,27600.0,10.8141,10.8141,10.8019,10.8019,27600.0
2005-01-10 14:00:00,17.71,17.72,17.7,17.71,32600.0,10.7958,10.8019,10.7897,10.7958,32600.0
2005-01-10 14:05:00,17.71,17.71,17.68,17.68,43000.0,10.7958,10.7958,10.7775,10.7775,43000.0
2005-01-10 14:10:00,17.68,17.68,17.63,17.63,126600.0,10.7775,10.7775,10.7471,10.7471,126600.0
2005-01-10 14:15:00,17.63,17.7,17.63,17.69,102800.0,10.7471,10.7897,10.7471,10.7836,102800.0
2005-01-10 14:20:00,17.69,17.71,17.68,17.7,40200.0,10.7836,10.7958,10.7775,10.7897,40200.0
2005-01-10 14:25:00,17.69,17.71,17.68,17.69,25400.0,10.7836,10.7958,10.7775,10.7836,25400.0
2005-01-10 14:30:00,17.69,17.71,17.69,17.71,31200.0,10.7836,10.7958,10.7836,10.7958,31200.0
2005-01-10 14:35:00,17.71,17.71,17.68,17.68,163800.0,10.7958,10.7958,10.7775,10.7775,163800.0
2005-01-10 14:40:00,17.68,17.69,17.67,17.68,21200.0,10.7775,10.7836,10.7714,10.7775,21200.0
2005-01-10 14:45:00,17.67,17.68,17.66,17.68,24200.0,10.7714,10.7775,10.7653,10.7775,24200.0
2005-01-10 14:50:00,17.68,17.68,17.67,17.67,27800.0,10.7775,10.7775,10.7714,10.7714,27800.0
2005-01-10 14:55:00,17.67,17.68,17.67,17.68,23400.0,10.7714,10.7775,10.7714,10.7775,23400.0
2005-01-10 15:00:00,17.68,17.68,17.67,17.68,82400.0,10.7775,10.7775,10.7714,10.7775,82400.0
2005-01-10 15:05:00,17.68,17.69,17.66,17.68,27600.0,10.7775,10.7836,10.7653,10.7775,27600.0
2005-01-10 15:10:00,17.68,17.68,17.66,17.66,8200.0,10.7775,10.7775,10.7653,10.7653,8200.0
2005-01-10 15:15:00,17.66,17.67,17.64,17.64,93000.0,10.7653,10.7714,10.7532,10.7532,93000.0
2005-01-10 15:20:00,17.64,17.65,17.6,17.61,44600.0,10.7532,10.7592,10.7288,10.7349,44600.0
2005-01-10 15:25:00,17.61,17.64,17.61,17.64,50000.0,10.7349,10.7532,10.7349,10.7532,50000.0
2005-01-10 15:30:00,17.64,17.65,17.6,17.6,98600.0,10.7532,10.7592,10.7288,10.7288,98600.0
2005-01-10 15:35:00,17.6,17.61,17.59,17.61,78000.0,10.7288,10.7349,10.7227,10.7349,78000.0
2005-01-10 15:40:00,17.61,17.68,17.61,17.68,85000.0,10.7349,10.7775,10.7349,10.7775,85000.0
2005-01-10 15:45:00,17.68,17.7,17.66,17.68,78800.0,10.7775,10.7897,10.7653,10.7775,78800.0
2005-01-10 15:50:00,17.68,17.71,17.68,17.7,93800.0,10.7775,10.7958,10.7775,10.7897,93800.0
2005-01-10 15:55:00,17.7,17.72,17.68,17.72,167000.0,10.7897,10.8019,10.7775,10.8019,167000.0
2005-01-11 09:30:00,17.85,17.91,17.82,17.91,94400.0,10.8812,10.9177,10.8629,10.9177,94400.0
2005-01-11 09:35:00,17.91,17.96,17.85,17.95,80000.0,10.9177,10.9482,10.8812,10.9421,80000.0
2005-01-11 09:40:00,17.95,17.95,17.92,17.93,97400.0,10.9421,10.9421,10.9238,10.9299,97400.0
2005-01-11 09:45:00,17.92,17.92,17.85,17.85,106400.0,10.9238,10.9238,10.8812,10.8812,106400.0
2005-01-11 09:50:00,17.85,17.86,17.8,17.83,139200.0,10.8812,10.8873,10.8507,10.869,139200.0
2005-01-11 09:55:00,17.82,17.82,17.71,17.74,133200.0,10.8629,10.8629,10.7958,10.8141,133200.0
2005-01-11 10:00:00,17.75,17.75,17.62,17.67,71400.0,10.8202,10.8202,10.741,10.7714,71400.0
2005-01-11 10:05:00,17.67,17.67,17.6,17.61,65400.0,10.7714,10.7714,10.7288,10.7349,65400.0
2005-01-11 10:10:00,17.61,17.68,17.6,17.68,55400.0,10.7349,10.7775,10.7288,10.7775,55400.0
2005-01-11 10:15:00,17.68,17.7,17.67,17.7,56600.0,10.7775,10.7897,10.7714,10.7897,56600.0
2005-01-11 10:20:00,17.7,17.81,17.7,17.79,54400.0,10.7897,10.8568,10.7897,10.8446,54400.0
2005-01-11 10:25:00,17.78,17.81,17.77,17.79,140600.0,10.8385,10.8568,10.8324,10.8446,140600.0
2005-01-11 10:30:00,17.79,17.79,17.74,17.77,59400.0,10.8446,10.8446,10.8141,10.8324,59400.0
2005-01-11 10:35:00,17.77,17.78,17.75,17.77,56800.0,10.8324,10.8385,10.8202,10.8324,56800.0
2005-01-11 10:40:00,17.77,17.78,17.75,17.77,40200.0,10.8324,10.8385,10.8202,10.8324,40200.0
2005-01-11 10:45:00,17.77,17.8,17.77,17.79,44600.0,10.8324,10.8507,10.8324,10.8446,44600.0
2005-01-11 10:50:00,17.79,17.81,17.78,17.79,44000.0,10.8446,10.8568,10.8385,10.8446,44000.0
2005-01-11 10:55:00,17.79,17.81,17.78,17.8,38800.0,10.8446,10.8568,10.8385,10.8507,38800.0
2005-01-11 11:00:00,17.8,17.82,17.79,17.8,61800.0,10.8507,10.8629,10.8446,10.8507,61800.0
2005-01-11 11:05:00,17.8,17.81,17.79,17.8,39400.0,10.8507,10.8568,10.8446,10.8507,39400.0
2005-01-11 11:10:00,17.79,17.8,17.78,17.78,36000.0,10.8446,10.8507,10.8385,10.8385,36000.0
2005-01-11 11:15:00,17.78,17.79,17.76,17.77,27000.0,10.8385,10.8446,10.8263,10.8324,27000.0
2005-01-11 11:20:00,17.77,17.78,17.75,17.77,11200.0,10.8324,10.8385,10.8202,10.8324,11200.0
2005-01-11 11:25:00,17.77,17.8,17.77,17.79,22400.0,10.8324,10.8507,10.8324,10.8446,22400.0
2005-01-11 11:30:00,17.79,17.79,17.77,17.78,23000.0,10.8446,10.8446,10.8324,10.8385,23000.0
2005-01-11 11:35:00,17.78,17.79,17.78,17.78,13000.0,10.8385,10.8446,10.8385,10.8385,13000.0
2005-01-11 11:40:00,17.78,17.78,17.76,17.78,23200.0,10.8385,10.8385,10.8263,10.8385,23200.0
2005-01-11 11:45:00,17.78,17.79,17.78,17.78,18400.0,10.8385,10.8446,10.8385,10.8385,18400.0
2005-01-11 11:50:00,17.78,17.8,17.78,17.79,92800.0,10.8385,10.8507,10.8385,10.8446,92800.0
2005-01-11 11:55:00,17.79,17.82,17.79,17.81,60600.0,10.8446,10.8629,10.8446,10.8568,60600.0
2005-01-11 12:00:00,17.8,17.81,17.78,17.8,17000.0,10.8507,10.8568,10.8385,10.8507,17000.0
2005-01-11 12:05:00,17.8,17.83,17.79,17.83,46600.0,10.8507,10.869,10.8446,10.869,46600.0
2005-01-11 12:10:00,17.82,17.82,17.78,17.79,30400.0,10.8629,10.8629,10.8385,10.8446,30400.0
2005-01-11 12:15:00,17.79,17.79,17.75,17.75,20800.0,10.8446,10.8446,10.8202,10.8202,20800.0
2005-01-11 12:20:00,17.75,17.77,17.74,17.77,15800.0,10.8202,10.8324,10.8141,10.8324,15800.0
2005-01-11 12:25:00,17.77,17.78,17.75,17.75,75200.0,10.8324,10.8385,10.8202,10.8202,75200.0
2005-01-11 12:30:00,17.75,17.75,17.7,17.7,70200.0,10.8202,10.8202,10.7897,10.7897,70200.0
2005-01-11 12:35:00,17.68,17.72,17.68,17.72,37200.0,10.7775,10.8019,10.7775,10.8019,37200.0
2005-01-11 12:40:00,17.72,17.72,17.7,17.7,17000.0,10.8019,10.8019,10.7897,10.7897,17000.0
2005-01-11 12:45:00,17.7,17.72,17.69,17.7,17000.0,10.7897,10.8019,10.7836,10.7897,17000.0
2005-01-11 12:50:00,17.7,17.71,17.7,17.71,10400.0,10.7897,10.7958,10.7897,10.7958,10400.0
2005-01-11 12:55:00,17.7,17.7,17.7,17.7,19000.0,10.7897,10.7897,10.7897,10.7897,19000.0
2005-01-11 13:00:00,17.7,17.71,17.7,17.7,35800.0,10.7897,10.7958,10.7897,10.7897,35800.0
2005-01-11 13:05:00,17.7,17.71,17.7,17.7,11800.0,10.7897,10.7958,10.7897,10.7897,11800.0
2005-01-11 13:10:00,17.7,17.71,17.7,17.7,12000.0,10.7897,10.7958,10.7897,10.7897,12000.0
2005-01-11 13:15:00,17.7,17.73,17.7,17.73,27400.0,10.7897,10.808,10.7897,10.808,27400.0
2005-01-11 13:20:00,17.73,17.75,17.73,17.75,10800.0,10.808,10.8202,10.808,10.8202,10800.0
2005-01-11 13:25:00,17.75,17.75,17.75,17.75,18800.0,10.8202,10.8202,10.8202,10.8202,18800.0
2005-01-11 13:30:00,17.75,17.75,17.74,17.74,22000.0,10.8202,10.8202,10.8141,10.8141,22000.0
2005-01-11 13:35:00,17.74,17.75,17.74,17.75,7200.0,10.8141,10.8202,10.8141,10.8202,7200.0
2005-01-11 13:40:00,17.75,17.77,17.75,17.77,13000.0,10.8202,10.8324,10.8202,10.8324,13000.0
2005-01-11 13:45:00,17.77,17.77,17.76,17.77,12800.0,10.8324,10.8324,10.8263,10.8324,12800.0
2005-01-11 13:50:00,17.77,17.8,17.77,17.8,25400.0,10.8324,10.8507,10.8324,10.8507,25400.0
2005-01-11 13:55:00,17.8,17.82,17.8,17.82,36800.0,10.8507,10.8629,10.8507,10.8629,36800.0
2005-01-11 14:00:00,17.82,17.82,17.81,17.81,87800.0,10.8629,10.8629,10.8568,10.8568,87800.0
2005-01-11 14:05:00,17.81,17.85,17.81,17.84,85000.0,10.8568,10.8812,10.8568,10.8751,85000.0
2005-01-11 14:10:00,17.85,17.86,17.85,17.86,45600.0,10.8812,10.8873,10.8812,10.8873,45600.0
2005-01-11 14:15:00,17.85,17.89,17.85,17.89,110200.0,10.8812,10.9055,10.8812,10.9055,110200.0
2005-01-11 14:20:00,17.89,17.89,17.88,17.88,43000.0,10.9055,10.9055,10.8995,10.8995,43000.0
2005-01-11 14:25:00,17.88,17.88,17.85,17.85,43600.0,10.8995,10.8995,10.8812,10.8812,43600.0
2005-01-11 14:30:00,17.85,17.86,17.81,17.81,15000.0,10.8812,10.8873,10.8568,10.8568,15000.0
2005-01-11 14:35:00,17.81,17.83,17.8,17.81,36600.0,10.8568,10.869,10.8507,10.8568,36600.0
2005-01-11 14:40:00,17.81,17.85,17.81,17.85,77800.0,10.8568,10.8812,10.8568,10.8812,77800.0
2005-01-11 14:45:00,17.84,17.85,17.81,17.84,88600.0,10.8751,10.8812,10.8568,10.8751,88600.0
2005-01-11 14:50:00,17.84,17.85,17.83,17.83,31600.0,10.8751,10.8812,10.869,10.869,31600.0
2005-01-11 14:55:00,17.83,17.83,17.8,17.83,90200.0,10.869,10.869,10.8507,10.869,90200.0
2005-01-11 15:00:00,17.83,17.83,17.81,17.82,21200.0,10.869,10.869,10.8568,10.8629,21200.0
2005-01-11 15:05:00,17.82,17.82,17.81,17.82,21200.0,10.8629,10.8629,10.8568,10.8629,21200.0
2005-01-11 15:10:00,17.82,17.82,17.8,17.8,22800.0,10.8629,10.8629,10.8507,10.8507,22800.0
2005-01-11 15:15:00,17.8,17.8,17.79,17.8,53800.0,10.8507,10.8507,10.8446,10.8507,53800.0
2005-01-11 15:20:00,17.8,17.8,17.79,17.79,13200.0,10.8507,10.8507,10.8446,10.8446,13200.0
2005-01-11 15:25:00,17.79,17.79,17.78,17.78,26800.0,10.8446,10.8446,10.8385,10.8385,26800.0
2005-01-11 15:30:00,17.78,17.82,17.78,17.81,35800.0,10.8385,10.8629,10.8385,10.8568,35800.0
2005-01-11 15:35:00,17.81,17.81,17.79,17.8,31200.0,10.8568,10.8568,10.8446,10.8507,31200.0
2005-01-11 15:40:00,17.8,17.81,17.79,17.8,30600.0,10.8507,10.8568,10.8446,10.8507,30600.0
2005-01-11 15:45:00,17.8,17.81,17.79,17.79,26600.0,10.8507,10.8568,10.8446,10.8446,26600.0
2005-01-11 15:50:00,17.79,17.79,17.78,17.79,45000.0,10.8446,10.8446,10.8385,10.8446,45000.0
2005-01-11 15:55:00,17.79,17.8,17.76,17.78,105000.0,10.8446,10.8507,10.8263,10.8385,105000.0
2005-01-12 09:30:00,17.93,17.93,17.91,17.93,144400.0,11.0063,11.0063,10.994,11.0063,144400.0
2005-01-12 09:35:00,17.93,17.93,17.76,17.76,99800.0,11.0063,11.0063,10.9019,10.9019,99800.0
2005-01-12 09:40:00,17.75,17.8,17.71,17.79,107200.0,10.8958,10.9265,10.8712,10.9203,107200.0
2005-01-12 09:45:00,17.8,17.84,17.78,17.79,109200.0,10.9265,10.951,10.9142,10.9203,109200.0
2005-01-12 09:50:00,17.79,17.8,17.79,17.8,104000.0,10.9203,10.9265,10.9203,10.9265,104000.0
2005-01-12 09:55:00,17.8,17.84,17.79,17.84,160200.0,10.9265,10.951,10.9203,10.951,160200.0
2005-01-12 10:00:00,17.84,17.84,17.8,17.81,69000.0,10.951,10.951,10.9265,10.9326,69000.0
2005-01-12 10:05:00,17.8,17.81,17.74,17.77,69000.0,10.9265,10.9326,10.8896,10.908,69000.0
2005-01-12 10:10:00,17.77,17.8,17.77,17.77,60200.0,10.908,10.9265,10.908,10.908,60200.0
2005-01-12 10:15:00,17.77,17.77,17.73,17.73,42800.0,10.908,10.908,10.8835,10.8835,42800.0
2005-01-12 10:20:00,17.71,17.71,17.59,17.6,76400.0,10.8712,10.8712,10.7976,10.8037,76400.0
2005-01-12 10:25:00,17.6,17.6,17.57,17.59,165200.0,10.8037,10.8037,10.7853,10.7976,165200.0
2005-01-12 10:30:00,17.61,17.68,17.59,17.67,54400.0,10.8098,10.8528,10.7976,10.8467,54400.0
2005-01-12 10:35:00,17.68,17.68,17.56,17.58,89400.0,10.8528,10.8528,10.7791,10.7914,89400.0
2005-01-12 10:40:00,17.57,17.61,17.57,17.61,69600.0,10.7853,10.8098,10.7853,10.8098,69600.0
2005-01-12 10:45:00,17.61,17.64,17.6,17.63,40800.0,10.8098,10.8282,10.8037,10.8221,40800.0
2005-01-12 10:50:00,17.63,17.66,17.61,17.66,59400.0,10.8221,10.8405,10.8098,10.8405,59400.0
2005-01-12 10:55:00,17.64,17.66,17.6,17.66,96800.0,10.8282,10.8405,10.8037,10.8405,96800.0
2005-01-12 11:00:00,17.67,17.71,17.66,17.71,31000.0,10.8467,10.8712,10.8405,10.8712,31000.0
2005-01-12 11:05:00,17.7,17.71,17.68,17.68,163400.0,10.8651,10.8712,10.8528,10.8528,163400.0
2005-01-12 11:10:00,17.68,17.7,17.66,17.67,122600.0,10.8528,10.8651,10.8405,10.8467,122600.0
2005-01-12 11:15:00,17.68,17.73,17.68,17.72,41200.0,10.8528,10.8835,10.8528,10.8774,41200.0
2005-01-12 11:20:00,17.72,17.72,17.67,17.69,34800.0,10.8774,10.8774,10.8467,10.8589,34800.0
2005-01-12 11:25:00,17.7,17.71,17.67,17.68,52000.0,10.8651,10.8712,10.8467,10.8528,52000.0
2005-01-12 11:30:00,17.68,17.71,17.68,17.7,41600.0,10.8528,10.8712,10.8528,10.8651,41600.0
2005-01-12 11:35:00,17.7,17.73,17.69,17.73,38000.0,10.8651,10.8835,10.8589,10.8835,38000.0
2005-01-12 11:40:00,17.73,17.73,17.7,17.72,11200.0,10.8835,10.8835,10.8651,10.8774,11200.0
2005-01-12 11:45:00,17.71,17.75,17.71,17.74,33000.0,10.8712,10.8958,10.8712,10.8896,33000.0
2005-01-12 11:50:00,17.74,17.75,17.73,17.74,26400.0,10.8896,10.8958,10.8835,10.8896,26400.0
2005-01-12 11:55:00,17.73,17.74,17.7,17.7,40400.0,10.8835,10.8896,10.8651,10.8651,40400.0
2005-01-12 12:00:00,17.7,17.73,17.69,17.71,31000.0,10.8651,10.8835,10.8589,10.8712,31000.0
2005-01-12 12:05:00,17.71,17.71,17.66,17.68,36600.0,10.8712,10.8712,10.8405,10.8528,36600.0
2005-01-12 12:10:00,17.69,17.72,17.68,17.7,23400.0,10.8589,10.8774,10.8528,10.8651,23400.0
2005-01-12 12:15:00,17.7,17.72,17.7,17.71,8400.0,10.8651,10.8774,10.8651,10.8712,8400.0
2005-01-12 12:20:00,17.71,17.73,17.71,17.73,10800.0,10.8712,10.8835,10.8712,10.8835,10800.0
2005-01-12 12:25:00,17.73,17.75,17.72,17.75,40200.0,10.8835,10.8958,10.8774,10.8958,40200.0
2005-01-12 12:30:00,17.75,17.75,17.71,17.73,46600.0,10.8958,10.8958,10.8712,10.8835,46600.0
2005-01-12 12:35:00,17.74,17.74,17.72,17.73,27000.0,10.8896,10.8896,10.8774,10.8835,27000.0
2005-01-12 12:40:00,17.73,17.74,17.73,17.73,37000.0,10.8835,10.8896,10.8835,10.8835,37000.0
2005-01-12 12:45:00,17.73,17.74,17.73,17.73,28400.0,10.8835,10.8896,10.8835,10.8835,28400.0
2005-01-12 12:50:00,17.74,17.74,17.72,17.74,34000.0,10.8896,10.8896,10.8774,10.8896,34000.0
2005-01-12 12:55:00,17.74,17.75,17.73,17.73,20200.0,10.8896,10.8958,10.8835,10.8835,20200.0
2005-01-12 13:00:00,17.73,17.74,17.73,17.74,5600.0,10.8835,10.8896,10.8835,10.8896,5600.0
2005-01-12 13:05:00,17.74,17.74,17.72,17.73,17200.0,10.8896,10.8896,10.8774,10.8835,17200.0
2005-01-12 13:10:00,17.72,17.73,17.72,17.72,24400.0,10.8774,10.8835,10.8774,10.8774,24400.0
2005-01-12 13:15:00,17.72,17.75,17.72,17.74,40400.0,10.8774,10.8958,10.8774,10.8896,40400.0
2005-01-12 13:20:00,17.74,17.75,17.73,17.73,23400.0,10.8896,10.8958,10.8835,10.8835,23400.0
2005-01-12 13:25:00,17.73,17.73,17.72,17.72,61600.0,10.8835,10.8835,10.8774,10.8774,61600.0
2005-01-12 13:30:00,17.72,17.75,17.7,17.75,71000.0,10.8774,10.8958,10.8651,10.8958,71000.0
2005-01-12 13:35:00,17.75,17.75,17.74,17.75,33200.0,10.8958,10.8958,10.8896,10.8958,33200.0
2005-01-12 13:40:00,17.75,17.76,17.74,17.75,38600.0,10.8958,10.9019,10.8896,10.8958,38600.0
2005-01-12 13:45:00,17.74,17.74,17.71,17.71,23800.0,10.8896,10.8896,10.8712,10.8712,23800.0
2005-01-12 13:50:00,17.71,17.71,17.68,17.7,46200.0,10.8712,10.8712,10.8528,10.8651,46200.0
2005-01-12 13:55:00,17.69,17.73,17.69,17.73,26200.0,10.8589,10.8835,10.8589,10.8835,26200.0
2005-01-12 14:00:00,17.73,17.79,17.72,17.78,73600.0,10.8835,10.9203,10.8774,10.9142,73600.0
2005-01-12 14:05:00,17.78,17.81,17.78,17.81,60600.0,10.9142,10.9326,10.9142,10.9326,60600.0
2005-01-12 14:10:00,17.81,17.85,17.8,17.83,71200.0,10.9326,10.9572,10.9265,10.9449,71200.0
2005-01-12 14:15:00,17.82,17.85,17.81,17.85,50400.0,10.9387,10.9572,10.9326,10.9572,50400.0
2005-01-12 14:20:00,17.84,17.85,17.81,17.83,39400.0,10.951,10.9572,10.9326,10.9449,39400.0
2005-01-12 14:25:00,17.83,17.87,17.83,17.86,42800.0,10.9449,10.9694,10.9449,10.9633,42800.0
2005-01-12 14:30:00,17.86,17.86,17.85,17.86,33600.0,10.9633,10.9633,10.9572,10.9633,33600.0
2005-01-12 14:35:00,17.86,17.86,17.85,17.85,50200.0,10.9633,10.9633,10.9572,10.9572,50200.0
2005-01-12 14:40:00,17.85,17.85,17.8,17.81,18800.0,10.9572,10.9572,10.9265,10.9326,18800.0
2005-01-12 14:45:00,17.8,17.81,17.79,17.8,36800.0,10.9265,10.9326,10.9203,10.9265,36800.0
2005-01-12 14:50:00,17.8,17.82,17.8,17.82,39200.0,10.9265,10.9387,10.9265,10.9387,39200.0
2005-01-12 14:55:00,17.82,17.84,17.8,17.83,38800.0,10.9387,10.951,10.9265,10.9449,38800.0
2005-01-12 15:00:00,17.83,17.83,17.81,17.82,31600.0,10.9449,10.9449,10.9326,10.9387,31600.0
2005-01-12 15:05:00,17.82,17.83,17.8,17.82,27000.0,10.9387,10.9449,10.9265,10.9387,27000.0
2005-01-12 15:10:00,17.82,17.82,17.81,17.82,20200.0,10.9387,10.9387,10.9326,10.9387,20200.0
2005-01-12 15:15:00,17.82,17.82,17.81,17.82,33200.0,10.9387,10.9387,10.9326,10.9387,33200.0
2005-01-12 15:20:00,17.81,17.83,17.81,17.82,37400.0,10.9326,10.9449,10.9326,10.9387,37400.0
2005-01-12 15:25:00,17.82,17.82,17.81,17.82,22800.0,10.9387,10.9387,10.9326,10.9387,22800.0
2005-01-12 15:30:00,17.82,17.86,17.82,17.86,70200.0,10.9387,10.9633,10.9387,10.9633,70200.0
2005-01-12 15:35:00,17.86,17.88,17.86,17.88,40600.0,10.9633,10.9756,10.9633,10.9756,40600.0
2005-01-12 15:40:00,17.88,17.89,17.86,17.86,36600.0,10.9756,10.9817,10.9633,10.9633,36600.0
2005-01-12 15:45:00,17.85,17.86,17.83,17.84,75000.0,10.9572,10.9633,10.9449,10.951,75000.0
2005-01-12 15:50:00,17.84,17.91,17.84,17.88,149000.0,10.951,10.994,10.951,10.9756,149000.0
2005-01-12 15:55:00,17.88,17.89,17.87,17.87,117400.0,10.9756,10.9817,10.9694,10.9694,117400.0
2005-01-13 09:30:00,17.81,17.86,17.73,17.73,71000.0,10.9326,10.9633,10.8835,10.8835,71000.0
2005-01-13 09:35:00,17.72,17.73,17.57,17.68,176000.0,10.8774,10.8835,10.7853,10.8528,176000.0
2005-01-13 09:40:00,17.7,17.83,17.7,17.74,58600.0,10.8651,10.9449,10.8651,10.8896,58600.0
2005-01-13 09:45:00,17.73,17.74,17.68,17.73,57200.0,10.8835,10.8896,10.8528,10.8835,57200.0
2005-01-13 09:50:00,17.73,17.73,17.7,17.73,48800.0,10.8835,10.8835,10.8651,10.8835,48800.0
2005-01-13 09:55:00,17.73,17.75,17.72,17.72,39600.0,10.8835,10.8958,10.8774,10.8774,39600.0
2005-01-13 10:00:00,17.72,17.79,17.7,17.79,83600.0,10.8774,10.9203,10.8651,10.9203,83600.0
2005-01-13 10:05:00,17.79,17.84,17.75,17.76,76600.0,10.9203,10.951,10.8958,10.9019,76600.0
2005-01-13 10:10:00,17.76,17.77,17.74,17.75,74600.0,10.9019,10.908,10.8896,10.8958,74600.0
2005-01-13 10:15:00,17.76,17.81,17.75,17.79,41000.0,10.9019,10.9326,10.8958,10.9203,41000.0
2005-01-13 10:20:00,17.79,17.8,17.77,17.77,27800.0,10.9203,10.9265,10.908,10.908,27800.0
2005-01-13 10:25:00,17.78,17.82,17.78,17.82,67200.0,10.9142,10.9387,10.9142,10.9387,67200.0
2005-01-13 10:30:00,17.82,17.87,17.82,17.82,73000.0,10.9387,10.9694,10.9387,10.9387,73000.0
2005-01-13 10:35:00,17.82,17.87,17.81,17.84,58400.0,10.9387,10.9694,10.9326,10.951,58400.0
2005-01-13 10:40:00,17.83,17.86,17.83,17.86,48600.0,10.9449,10.9633,10.9449,10.9633,48600.0
2005-01-13 10:45:00,17.85,17.86,17.84,17.86,25200.0,10.9572,10.9633,10.951,10.9633,25200.0
2005-01-13 10:50:00,17.86,17.92,17.86,17.92,83400.0,10.9633,11.0001,10.9633,11.0001,83400.0
2005-01-13 10:55:00,17.91,17.95,17.91,17.95,53000.0,10.994,11.0185,10.994,11.0185,53000.0
2005-01-13 11:00:00,17.95,17.99,17.91,17.99,81000.0,11.0185,11.0431,10.994,11.0431,81000.0
2005-01-13 11:05:00,17.99,18.08,17.98,18.02,157600.0,11.0431,11.0983,11.037,11.0615,157600.0
2005-01-13 11:10:00,18.02,18.02,17.96,17.96,75000.0,11.0615,11.0615,11.0247,11.0247,75000.0
2005-01-13 11:15:00,17.96,18.0,17.96,18.0,50200.0,11.0247,11.0492,11.0247,11.0492,50200.0
2005-01-13 11:20:00,18.0,18.08,18.0,18.08,59000.0,11.0492,11.0983,11.0492,11.0983,59000.0
2005-01-13 11:25:00,18.08,18.11,18.07,18.11,66400.0,11.0983,11.1168,11.0922,11.1168,66400.0
2005-01-13 11:30:00,18.11,18.15,18.11,18.14,106000.0,11.1168,11.1413,11.1168,11.1352,106000.0
2005-01-13 11:35:00,18.13,18.18,18.11,18.18,108400.0,11.129,11.1597,11.1168,11.1597,108400.0
2005-01-13 11:40:00,18.18,18.18,18.1,18.17,67200.0,11.1597,11.1597,11.1106,11.1536,67200.0
2005-01-13 11:45:00,18.16,18.17,18.13,18.16,44600.0,11.1474,11.1536,11.129,11.1474,44600.0
2005-01-13 11:50:00,18.16,18.18,18.15,18.17,32400.0,11.1474,11.1597,11.1413,11.1536,32400.0
2005-01-13 11:55:00,18.16,18.21,18.16,18.21,42400.0,11.1474,11.1781,11.1474,11.1781,42400.0
2005-01-13 12:00:00,18.2,18.21,18.19,18.19,34400.0,11.172,11.1781,11.1659,11.1659,34400.0
2005-01-13 12:05:00,18.2,18.2,18.17,18.17,52000.0,11.172,11.172,11.1536,11.1536,52000.0
2005-01-13 12:10:00,18.17,18.2,18.17,18.2,34400.0,11.1536,11.172,11.1536,11.172,34400.0
2005-01-13 12:15:00,18.2,18.21,18.2,18.21,14200.0,11.172,11.1781,11.172,11.1781,14200.0
2005-01-13 12:20:00,18.21,18.21,18.17,18.17,51200.0,11.1781,11.1781,11.1536,11.1536,51200.0
2005-01-13 12:25:00,18.17,18.21,18.15,18.21,35000.0,11.1536,11.1781,11.1413,11.1781,35000.0
2005-01-13 12:30:00,18.21,18.23,18.2,18.22,31800.0,11.1781,11.1904,11.172,11.1843,31800.0
2005-01-13 12:35:00,18.22,18.22,18.18,18.19,35000.0,11.1843,11.1843,11.1597,11.1659,35000.0
2005-01-13 12:40:00,18.19,18.23,18.19,18.21,34000.0,11.1659,11.1904,11.1659,11.1781,34000.0
2005-01-13 12:45:00,18.21,18.21,18.19,18.19,12400.0,11.1781,11.1781,11.1659,11.1659,12400.0
2005-01-13 12:50:00,18.19,18.23,18.18,18.22,40400.0,11.1659,11.1904,11.1597,11.1843,40400.0
2005-01-13 12:55:00,18.22,18.25,18.22,18.23,35800.0,11.1843,11.2027,11.1843,11.1904,35800.0
2005-01-13 13:00:00,18.23,18.24,18.23,18.24,21000.0,11.1904,11.1966,11.1904,11.1966,21000.0
2005-01-13 13:05:00,18.24,18.25,18.24,18.25,43000.0,11.1966,11.2027,11.1966,11.2027,43000.0
2005-01-13 13:10:00,18.25,18.25,18.23,18.23,24600.0,11.2027,11.2027,11.1904,11.1904,24600.0
2005-01-13 13:15:00,18.21,18.23,18.21,18.22,73800.0,11.1781,11.1904,11.1781,11.1843,73800.0
2005-01-13 13:20:00,18.22,18.22,18.21,18.21,18000.0,11.1843,11.1843,11.1781,11.1781,18000.0
2005-01-13 13:25:00,18.21,18.21,18.2,18.2,60800.0,11.1781,11.1781,11.172,11.172,60800.0
2005-01-13 13:30:00,18.2,18.23,18.2,18.21,68800.0,11.172,11.1904,11.172,11.1781,68800.0
2005-01-13 13:35:00,18.21,18.21,18.18,18.2,74600.0,11.1781,11.1781,11.1597,11.172,74600.0
2005-01-13 13:40:00,18.2,18.21,18.19,18.21,6000.0,11.172,11.1781,11.1659,11.1781,6000.0
2005-01-13 13:45:00,18.21,18.21,18.2,18.21,50800.0,11.1781,11.1781,11.172,11.1781,50800.0
2005-01-13 13:50:00,18.21,18.22,18.21,18.22,66600.0,11.1781,11.1843,11.1781,11.1843,66600.0
2005-01-13 13:55:00,18.22,18.24,18.22,18.23,73400.0,11.1843,11.1966,11.1843,11.1904,73400.0
2005-01-13 14:00:00,18.23,18.25,18.23,18.24,58600.0,11.1904,11.2027,11.1904,11.1966,58600.0
2005-01-13 14:05:00,18.24,18.25,18.24,18.25,26800.0,11.1966,11.2027,11.1966,11.2027,26800.0
2005-01-13 14:10:00,18.25,18.31,18.24,18.29,55800.0,11.2027,11.2395,11.1966,11.2272,55800.0
2005-01-13 14:15:00,18.28,18.28,18.25,18.25,43200.0,11.2211,11.2211,11.2027,11.2027,43200.0
2005-01-13 14:20:00,18.25,18.25,18.24,18.24,34600.0,11.2027,11.2027,11.1966,11.1966,34600.0
2005-01-13 14:25:00,18.24,18.28,18.24,18.25,99200.0,11.1966,11.2211,11.1966,11.2027,99200.0
2005-01-13 14:30:00,18.25,18.29,18.25,18.27,59200.0,11.2027,11.2272,11.2027,11.215,59200.0
2005-01-13 14:35:00,18.27,18.27,18.24,18.24,61800.0,11.215,11.215,11.1966,11.1966,61800.0
2005-01-13 14:40:00,18.24,18.25,18.18,18.18,58800.0,11.1966,11.2027,11.1597,11.1597,58800.0
2005-01-13 14:45:00,18.18,18.23,18.18,18.22,25800.0,11.1597,11.1904,11.1597,11.1843,25800.0
2005-01-13 14:50:00,18.22,18.22,18.2,18.2,15200.0,11.1843,11.1843,11.172,11.172,15200.0
2005-01-13 14:55:00,18.2,18.21,18.19,18.21,19200.0,11.172,11.1781,11.1659,11.1781,19200.0
2005-01-13 15:00:00,18.21,18.24,18.21,18.22,28400.0,11.1781,11.1966,11.1781,11.1843,28400.0
2005-01-13 15:05:00,18.22,18.22,18.2,18.2,24400.0,11.1843,11.1843,11.172,11.172,24400.0
2005-01-13 15:10:00,18.2,18.23,18.2,18.21,33200.0,11.172,11.1904,11.172,11.1781,33200.0
2005-01-13 15:15:00,18.21,18.21,18.17,18.17,52200.0,11.1781,11.1781,11.1536,11.1536,52200.0
2005-01-13 15:20:00,18.17,18.17,18.08,18.09,72200.0,11.1536,11.1536,11.0983,11.1045,72200.0
2005-01-13 15:25:00,18.09,18.17,18.09,18.12,87800.0,11.1045,11.1536,11.1045,11.1229,87800.0
2005-01-13 15:30:00,18.11,18.13,18.08,18.08,63200.0,11.1168,11.129,11.0983,11.0983,63200.0
2005-01-13 15:35:00,18.08,18.16,18.07,18.12,80000.0,11.0983,11.1474,11.0922,11.1229,80000.0
2005-01-13 15:40:00,18.11,18.11,18.0,18.02,102600.0,11.1168,11.1168,11.0492,11.0615,102600.0
2005-01-13 15:45:00,18.02,18.12,18.01,18.12,126600.0,11.0615,11.1229,11.0554,11.1229,126600.0
2005-01-13 15:50:00,18.11,18.13,18.1,18.13,125000.0,11.1168,11.129,11.1106,11.129,125000.0
2005-01-13 15:55:00,18.13,18.15,18.11,18.11,147200.0,11.129,11.1413,11.1168,11.1168,147200.0
2005-01-14 09:30:00,18.12,18.13,18.05,18.11,59400.0,11.1229,11.129,11.0799,11.1168,59400.0
2005-01-14 09:35:00,18.1,18.11,18.09,18.11,192600.0,11.1106,11.1168,11.1045,11.1168,192600.0
2005-01-14 09:40:00,18.1,18.18,18.1,18.12,56400.0,11.1106,11.1597,11.1106,11.1229,56400.0
2005-01-14 09:45:00,18.14,18.21,18.13,18.18,67400.0,11.1352,11.1781,11.129,11.1597,67400.0
2005-01-14 09:50:00,18.17,18.22,18.14,18.2,120200.0,11.1536,11.1843,11.1352,11.172,120200.0
2005-01-14 09:55:00,18.2,18.21,18.17,18.18,82800.0,11.172,11.1781,11.1536,11.1597,82800.0
2005-01-14 10:00:00,18.18,18.21,18.15,18.2,160600.0,11.1597,11.1781,11.1413,11.172,160600.0
2005-01-14 10:05:00,18.2,18.23,18.15,18.15,52200.0,11.172,11.1904,11.1413,11.1413,52200.0
2005-01-14 10:10:00,18.15,18.21,18.15,18.2,45400.0,11.1413,11.1781,11.1413,11.172,45400.0
2005-01-14 10:15:00,18.2,18.22,18.17,18.17,34200.0,11.172,11.1843,11.1536,11.1536,34200.0
2005-01-14 10:20:00,18.17,18.22,18.17,18.2,21600.0,11.1536,11.1843,11.1536,11.172,21600.0
2005-01-14 10:25:00,18.2,18.23,18.19,18.22,96200.0,11.172,11.1904,11.1659,11.1843,96200.0
2005-01-14 10:30:00,18.23,18.23,18.17,18.2,95000.0,11.1904,11.1904,11.1536,11.172,95000.0
2005-01-14 10:35:00,18.22,18.24,18.2,18.21,52600.0,11.1843,11.1966,11.172,11.1781,52600.0
2005-01-14 10:40:00,18.21,18.22,18.2,18.2,27600.0,11.1781,11.1843,11.172,11.172,27600.0
2005-01-14 10:45:00,18.18,18.21,18.1,18.11,72400.0,11.1597,11.1781,11.1106,11.1168,72400.0
2005-01-14 10:50:00,18.11,18.15,18.11,18.14,49600.0,11.1168,11.1413,11.1168,11.1352,49600.0
2005-01-14 10:55:00,18.15,18.15,18.13,18.14,54200.0,11.1413,11.1413,11.129,11.1352,54200.0
2005-01-14 11:00:00,18.14,18.17,18.14,18.17,31000.0,11.1352,11.1536,11.1352,11.1536,31000.0
2005-01-14 11:05:00,18.16,18.18,18.15,18.16,29400.0,11.1474,11.1597,11.1413,11.1474,29400.0
2005-01-14 11:10:00,18.15,18.15,18.14,18.15,17400.0,11.1413,11.1413,11.1352,11.1413,17400.0
2005-01-14 11:15:00,18.16,18.16,18.15,18.16,17400.0,11.1474,11.1474,11.1413,11.1474,17400.0
2005-01-14 11:20:00,18.15,18.15,18.14,18.14,23400.0,11.1413,11.1413,11.1352,11.1352,23400.0
2005-01-14 11:25:00,18.14,18.21,18.13,18.21,36000.0,11.1352,11.1781,11.129,11.1781,36000.0
2005-01-14 11:30:00,18.2,18.23,18.18,18.23,44000.0,11.172,11.1904,11.1597,11.1904,44000.0
2005-01-14 11:35:00,18.23,18.23,18.18,18.18,47200.0,11.1904,11.1904,11.1597,11.1597,47200.0
2005-01-14 11:40:00,18.18,18.18,18.12,18.15,93800.0,11.1597,11.1597,11.1229,11.1413,93800.0
2005-01-14 11:45:00,18.15,18.16,18.15,18.15,15200.0,11.1413,11.1474,11.1413,11.1413,15200.0
2005-01-14 11:50:00,18.15,18.17,18.14,18.15,41400.0,11.1413,11.1536,11.1352,11.1413,41400.0
2005-01-14 11:55:00,18.15,18.17,18.15,18.15,28600.0,11.1413,11.1536,11.1413,11.1413,28600.0
2005-01-14 12:00:00,18.15,18.15,18.14,18.15,42800.0,11.1413,11.1413,11.1352,11.1413,42800.0
2005-01-14 12:05:00,18.15,18.15,18.13,18.13,32600.0,11.1413,11.1413,11.129,11.129,32600.0
2005-01-14 12:10:00,18.13,18.17,18.13,18.17,41000.0,11.129,11.1536,11.129,11.1536,41000.0
2005-01-14 12:15:00,18.16,18.17,18.15,18.17,29200.0,11.1474,11.1536,11.1413,11.1536,29200.0
2005-01-14 12:20:00,18.16,18.18,18.16,18.16,21600.0,11.1474,11.1597,11.1474,11.1474,21600.0
2005-01-14 12:25:00,18.16,18.19,18.16,18.17,21000.0,11.1474,11.1659,11.1474,11.1536,21000.0
2005-01-14 12:30:00,18.17,18.21,18.14,18.14,20000.0,11.1536,11.1781,11.1352,11.1352,20000.0
2005-01-14 12:35:00,18.14,18.2,18.14,18.2,10200.0,11.1352,11.172,11.1352,11.172,10200.0
2005-01-14 12:40:00,18.2,18.21,18.18,18.19,15200.0,11.172,11.1781,11.1597,11.1659,15200.0
2005-01-14 12:45:00,18.18,18.2,18.18,18.18,9200.0,11.1597,11.172,11.1597,11.1597,9200.0
2005-01-14 12:50:00,18.18,18.18,18.15,18.17,9400.0,11.1597,11.1597,11.1413,11.1536,9400.0
2005-01-14 12:55:00,18.16,18.18,18.15,18.18,9600.0,11.1474,11.1597,11.1413,11.1597,9600.0
2005-01-14 13:00:00,18.18,18.19,18.15,18.18,20600.0,11.1597,11.1659,11.1413,11.1597,20600.0
2005-01-14 13:05:00,18.18,18.23,18.18,18.22,46200.0,11.1597,11.1904,11.1597,11.1843,46200.0
2005-01-14 13:10:00,18.22,18.25,18.22,18.24,91000.0,11.1843,11.2027,11.1843,11.1966,91000.0
2005-01-14 13:15:00,18.23,18.24,18.23,18.24,50800.0,11.1904,11.1966,11.1904,11.1966,50800.0
2005-01-14 13:20:00,18.23,18.23,18.21,18.21,10000.0,11.1904,11.1904,11.1781,11.1781,10000.0
2005-01-14 13:25:00,18.21,18.28,18.21,18.27,115400.0,11.1781,11.2211,11.1781,11.215,115400.0
2005-01-14 13:30:00,18.26,18.26,18.24,18.24,36600.0,11.2088,11.2088,11.1966,11.1966,36600.0
2005-01-14 13:35:00,18.24,18.27,18.24,18.24,19600.0,11.1966,11.215,11.1966,11.1966,19600.0
2005-01-14 13:40:00,18.23,18.24,18.22,18.23,18000.0,11.1904,11.1966,11.1843,11.1904,18000.0
2005-01-14 13:45:00,18.22,18.22,18.22,18.22,10400.0,11.1843,11.1843,11.1843,11.1843,10400.0
2005-01-14 13:50:00,18.22,18.22,18.21,18.22,60800.0,11.1843,11.1843,11.1781,11.1843,60800.0
2005-01-14 13:55:00,18.22,18.25,18.22,18.24,17600.0,11.1843,11.2027,11.1843,11.1966,17600.0
2005-01-14 14:00:00,18.24,18.24,18.22,18.23,13200.0,11.1966,11.1966,11.1843,11.1904,13200.0
2005-01-14 14:05:00,18.23,18.23,18.21,18.22,17400.0,11.1904,11.1904,11.1781,11.1843,17400.0
2005-01-14 14:10:00,18.21,18.25,18.21,18.22,38600.0,11.1781,11.2027,11.1781,11.1843,38600.0
2005-01-14 14:15:00,18.22,18.25,18.22,18.23,34800.0,11.1843,11.2027,11.1843,11.1904,34800.0
2005-01-14 14:20:00,18.23,18.28,18.23,18.28,33600.0,11.1904,11.2211,11.1904,11.2211,33600.0
2005-01-14 14:25:00,18.28,18.28,18.25,18.25,21800.0,11.2211,11.2211,11.2027,11.2027,21800.0
2005-01-14 14:30:00,18.26,18.28,18.26,18.28,17800.0,11.2088,11.2211,11.2088,11.2211,17800.0
2005-01-14 14:35:00,18.28,18.3,18.28,18.3,47600.0,11.2211,11.2334,11.2211,11.2334,47600.0
2005-01-14 14:40:00,18.29,18.3,18.29,18.29,13200.0,11.2272,11.2334,11.2272,11.2272,13200.0
2005-01-14 14:45:00,18.29,18.38,18.28,18.38,65400.0,11.2272,11.2825,11.2211,11.2825,65400.0
2005-01-14 14:50:00,18.38,18.43,18.34,18.43,90800.0,11.2825,11.3132,11.2579,11.3132,90800.0
2005-01-14 14:55:00,18.43,18.44,18.4,18.4,73400.0,11.3132,11.3193,11.2948,11.2948,73400.0
2005-01-14 15:00:00,18.41,18.42,18.39,18.42,82000.0,11.3009,11.307,11.2886,11.307,82000.0
2005-01-14 15:05:00,18.42,18.43,18.41,18.41,48400.0,11.307,11.3132,11.3009,11.3009,48400.0
2005-01-14 15:10:00,18.41,18.41,18.39,18.39,35400.0,11.3009,11.3009,11.2886,11.2886,35400.0
2005-01-14 15:15:00,18.39,18.41,18.39,18.41,50800.0,11.2886,11.3009,11.2886,11.3009,50800.0
2005-01-14 15:20:00,18.41,18.42,18.4,18.42,64000.0,11.3009,11.307,11.2948,11.307,64000.0
2005-01-14 15:25:00,18.42,18.42,18.37,18.37,62800.0,11.307,11.307,11.2764,11.2764,62800.0
2005-01-14 15:30:00,18.37,18.38,18.33,18.33,58600.0,11.2764,11.2825,11.2518,11.2518,58600.0
2005-01-14 15:35:00,18.33,18.37,18.33,18.36,152000.0,11.2518,11.2764,11.2518,11.2702,152000.0
2005-01-14 15:40:00,18.37,18.4,18.35,18.4,116200.0,11.2764,11.2948,11.2641,11.2948,116200.0
2005-01-14 15:45:00,18.4,18.47,18.4,18.4,126000.0,11.2948,11.3377,11.2948,11.2948,126000.0
2005-01-14 15:50:00,18.4,18.41,18.35,18.35,177800.0,11.2948,11.3009,11.2641,11.2641,177800.0
2005-01-14 15:55:00,18.35,18.35,18.3,18.32,172800.0,11.2641,11.2641,11.2334,11.2457,172800.0
2005-01-18 09:30:00,18.7,18.7,18.7,18.7,400.0,11.4789,11.4789,11.4789,11.4789,400.0
2005-01-18 09:35:00,18.66,18.7,18.53,18.54,453400.0,11.4544,11.4789,11.3746,11.3807,453400.0
2005-01-18 09:40:00,18.54,18.64,18.3,18.34,280200.0,11.3807,11.4421,11.2334,11.2579,280200.0
2005-01-18 09:45:00,18.34,18.64,18.3,18.36,237600.0,11.2579,11.4421,11.2334,11.2702,237600.0
2005-01-18 09:50:00,18.36,18.49,18.35,18.48,97000.0,11.2702,11.35,11.2641,11.3439,97000.0
2005-01-18 09:55:00,18.49,18.53,18.38,18.41,308600.0,11.35,11.3746,11.2825,11.3009,308600.0
2005-01-18 10:00:00,18.36,18.44,18.36,18.44,161000.0,11.2702,11.3193,11.2702,11.3193,161000.0
2005-01-18 10:05:00,18.44,18.53,18.44,18.49,298600.0,11.3193,11.3746,11.3193,11.35,298600.0
2005-01-18 10:10:00,18.49,18.5,18.45,18.49,89400.0,11.35,11.3562,11.3255,11.35,89400.0
2005-01-18 10:15:00,18.48,18.5,18.46,18.5,233800.0,11.3439,11.3562,11.3316,11.3562,233800.0
2005-01-18 10:20:00,18.5,18.53,18.5,18.51,68000.0,11.3562,11.3746,11.3562,11.3623,68000.0
2005-01-18 10:25:00,18.52,18.58,18.47,18.55,194800.0,11.3684,11.4053,11.3377,11.3868,194800.0
2005-01-18 10:30:00,18.55,18.61,18.53,18.56,135600.0,11.3868,11.4237,11.3746,11.393,135600.0
2005-01-18 10:35:00,18.57,18.62,18.54,18.59,112800.0,11.3991,11.4298,11.3807,11.4114,112800.0
2005-01-18 10:40:00,18.59,18.64,18.59,18.61,65800.0,11.4114,11.4421,11.4114,11.4237,65800.0
2005-01-18 10:45:00,18.61,18.62,18.57,18.59,73200.0,11.4237,11.4298,11.3991,11.4114,73200.0
2005-01-18 10:50:00,18.58,18.65,18.58,18.62,51600.0,11.4053,11.4482,11.4053,11.4298,51600.0
2005-01-18 10:55:00,18.61,18.64,18.61,18.64,44800.0,11.4237,11.4421,11.4237,11.4421,44800.0
2005-01-18 11:00:00,18.64,18.74,18.64,18.73,156600.0,11.4421,11.5035,11.4421,11.4973,156600.0
2005-01-18 11:05:00,18.73,18.73,18.55,18.67,89800.0,11.4973,11.4973,11.3868,11.4605,89800.0
2005-01-18 11:10:00,18.67,18.68,18.65,18.66,102800.0,11.4605,11.4666,11.4482,11.4544,102800.0
2005-01-18 11:15:00,18.66,18.75,18.66,18.75,89000.0,11.4544,11.5096,11.4544,11.5096,89000.0
2005-01-18 11:20:00,18.75,18.85,18.75,18.8,130400.0,11.5096,11.571,11.5096,11.5403,130400.0
2005-01-18 11:25:00,18.8,18.8,18.75,18.75,54600.0,11.5403,11.5403,11.5096,11.5096,54600.0
2005-01-18 11:30:00,18.76,18.83,18.75,18.81,69200.0,11.5158,11.5587,11.5096,11.5464,69200.0
2005-01-18 11:35:00,18.82,18.92,18.8,18.91,61800.0,11.5526,11.614,11.5403,11.6078,61800.0
2005-01-18 11:40:00,18.89,18.94,18.88,18.94,85600.0,11.5956,11.6262,11.5894,11.6262,85600.0
2005-01-18 11:45:00,18.94,18.95,18.89,18.89,80200.0,11.6262,11.6324,11.5956,11.5956,80200.0
2005-01-18 11:50:00,18.9,18.95,18.89,18.95,30200.0,11.6017,11.6324,11.5956,11.6324,30200.0
2005-01-18 11:55:00,18.95,18.99,18.95,18.97,108000.0,11.6324,11.6569,11.6324,11.6447,108000.0
2005-01-18 12:00:00,18.96,18.99,18.93,18.98,85400.0,11.6385,11.6569,11.6201,11.6508,85400.0
2005-01-18 12:05:00,18.99,18.99,18.95,18.96,37800.0,11.6569,11.6569,11.6324,11.6385,37800.0
2005-01-18 12:10:00,18.99,19.04,18.94,18.98,104200.0,11.6569,11.6876,11.6262,11.6508,104200.0
2005-01-18 12:15:00,18.98,19.0,18.97,19.0,36800.0,11.6508,11.6631,11.6447,11.6631,36800.0
2005-01-18 12:20:00,19.0,19.1,19.0,19.05,124600.0,11.6631,11.7245,11.6631,11.6938,124600.0
2005-01-18 12:25:00,19.05,19.08,19.03,19.05,44000.0,11.6938,11.7122,11.6815,11.6938,44000.0
2005-01-18 12:30:00,19.05,19.05,18.93,18.97,113000.0,11.6938,11.6938,11.6201,11.6447,113000.0
2005-01-18 12:35:00,18.97,19.0,18.97,18.98,50800.0,11.6447,11.6631,11.6447,11.6508,50800.0
2005-01-18 12:40:00,18.99,19.03,18.98,19.01,43200.0,11.6569,11.6815,11.6508,11.6692,43200.0
2005-01-18 12:45:00,19.01,19.02,19.01,19.01,54600.0,11.6692,11.6754,11.6692,11.6692,54600.0
2005-01-18 12:50:00,19.02,19.05,19.01,19.01,106600.0,11.6754,11.6938,11.6692,11.6692,106600.0
2005-01-18 12:55:00,19.02,19.03,19.02,19.03,35000.0,11.6754,11.6815,11.6754,11.6815,35000.0
2005-01-18 13:00:00,19.02,19.05,18.97,19.0,61800.0,11.6754,11.6938,11.6447,11.6631,61800.0
2005-01-18 13:05:00,19.01,19.05,19.0,19.04,48200.0,11.6692,11.6938,11.6631,11.6876,48200.0
2005-01-18 13:10:00,19.05,19.07,19.04,19.07,49600.0,11.6938,11.706,11.6876,11.706,49600.0
2005-01-18 13:15:00,19.07,19.13,19.05,19.13,78600.0,11.706,11.7429,11.6938,11.7429,78600.0
2005-01-18 13:20:00,19.13,19.18,19.1,19.17,80800.0,11.7429,11.7736,11.7245,11.7674,80800.0
2005-01-18 13:25:00,19.17,19.25,19.17,19.23,227600.0,11.7674,11.8165,11.7674,11.8043,227600.0
2005-01-18 13:30:00,19.23,19.24,19.15,19.17,51800.0,11.8043,11.8104,11.7552,11.7674,51800.0
2005-01-18 13:35:00,19.17,19.18,19.15,19.17,49600.0,11.7674,11.7736,11.7552,11.7674,49600.0
2005-01-18 13:40:00,19.17,19.17,19.13,19.14,52800.0,11.7674,11.7674,11.7429,11.749,52800.0
2005-01-18 13:45:00,19.14,19.15,19.09,19.1,139000.0,11.749,11.7552,11.7183,11.7245,139000.0
2005-01-18 13:50:00,19.1,19.11,19.07,19.07,37400.0,11.7245,11.7306,11.706,11.706,37400.0
2005-01-18 13:55:00,19.06,19.11,19.06,19.08,34800.0,11.6999,11.7306,11.6999,11.7122,34800.0
2005-01-18 14:00:00,19.07,19.08,19.01,19.06,90000.0,11.706,11.7122,11.6692,11.6999,90000.0
2005-01-18 14:05:00,19.07,19.15,19.02,19.06,77400.0,11.706,11.7552,11.6754,11.6999,77400.0
2005-01-18 14:10:00,19.06,19.11,19.06,19.09,50000.0,11.6999,11.7306,11.6999,11.7183,50000.0
2005-01-18 14:15:00,19.1,19.1,19.07,19.09,36600.0,11.7245,11.7245,11.706,11.7183,36600.0
2005-01-18 14:20:00,19.09,19.09,19.05,19.06,31200.0,11.7183,11.7183,11.6938,11.6999,31200.0
2005-01-18 14:25:00,19.05,19.12,19.05,19.11,108000.0,11.6938,11.7367,11.6938,11.7306,108000.0
2005-01-18 14:30:00,19.11,19.16,19.08,19.09,83600.0,11.7306,11.7613,11.7122,11.7183,83600.0
2005-01-18 14:35:00,19.09,19.14,19.08,19.12,60200.0,11.7183,11.749,11.7122,11.7367,60200.0
2005-01-18 14:40:00,19.11,19.14,19.1,19.13,62000.0,11.7306,11.749,11.7245,11.7429,62000.0
2005-01-18 14:45:00,19.13,19.13,19.06,19.07,124800.0,11.7429,11.7429,11.6999,11.706,124800.0
2005-01-18 14:50:00,19.07,19.13,19.07,19.1,140000.0,11.706,11.7429,11.706,11.7245,140000.0
2005-01-18 14:55:00,19.11,19.11,19.09,19.1,43400.0,11.7306,11.7306,11.7183,11.7245,43400.0
2005-01-18 15:00:00,19.1,19.14,19.09,19.14,68000.0,11.7245,11.749,11.7183,11.749,68000.0
2005-01-18 15:05:00,19.14,19.14,19.08,19.08,95000.0,11.749,11.749,11.7122,11.7122,95000.0
2005-01-18 15:10:00,19.08,19.11,19.08,19.1,64800.0,11.7122,11.7306,11.7122,11.7245,64800.0
2005-01-18 15:15:00,19.1,19.12,19.09,19.11,68200.0,11.7245,11.7367,11.7183,11.7306,68200.0
2005-01-18 15:20:00,19.11,19.14,19.11,19.12,170400.0,11.7306,11.749,11.7306,11.7367,170400.0
2005-01-18 15:25:00,19.12,19.13,19.09,19.1,58400.0,11.7367,11.7429,11.7183,11.7245,58400.0
2005-01-18 15:30:00,19.09,19.11,19.09,19.1,92200.0,11.7183,11.7306,11.7183,11.7245,92200.0
2005-01-18 15:35:00,19.1,19.1,19.0,19.0,136200.0,11.7245,11.7245,11.6631,11.6631,136200.0
2005-01-18 15:40:00,19.0,19.06,19.0,19.02,191600.0,11.6631,11.6999,11.6631,11.6754,191600.0
2005-01-18 15:45:00,19.02,19.1,19.02,19.1,293000.0,11.6754,11.7245,11.6754,11.7245,293000.0
2005-01-18 15:50:00,19.1,19.1,19.06,19.08,136400.0,11.7245,11.7245,11.6999,11.7122,136400.0
2005-01-18 15:55:00,19.08,19.13,19.08,19.1,198800.0,11.7122,11.7429,11.7122,11.7245,198800.0
2005-01-19 09:30:00,19.08,19.08,19.08,19.08,0.0,11.7122,11.7122,11.7122,11.7122,0.0
2005-01-19 09:35:00,18.98,19.0,18.83,18.83,210200.0,11.6508,11.6631,11.5587,11.5587,210200.0
2005-01-19 09:40:00,18.84,18.86,18.8,18.82,193400.0,11.5649,11.5771,11.5403,11.5526,193400.0
2005-01-19 09:45:00,18.83,18.88,18.79,18.82,218000.0,11.5587,11.5894,11.5342,11.5526,218000.0
2005-01-19 09:50:00,18.81,18.81,18.76,18.8,168800.0,11.5464,11.5464,11.5158,11.5403,168800.0
2005-01-19 09:55:00,18.8,18.81,18.75,18.75,452800.0,11.5403,11.5464,11.5096,11.5096,452800.0
2005-01-19 10:00:00,18.74,18.74,18.66,18.67,151400.0,11.5035,11.5035,11.4544,11.4605,151400.0
2005-01-19 10:05:00,18.68,18.72,18.66,18.71,151400.0,11.4666,11.4912,11.4544,11.4851,151400.0
2005-01-19 10:10:00,18.72,18.72,18.7,18.7,64800.0,11.4912,11.4912,11.4789,11.4789,64800.0
2005-01-19 10:15:00,18.7,18.74,18.69,18.74,185000.0,11.4789,11.5035,11.4728,11.5035,185000.0
2005-01-19 10:20:00,18.74,18.79,18.73,18.74,97800.0,11.5035,11.5342,11.4973,11.5035,97800.0
2005-01-19 10:25:00,18.74,18.78,18.74,18.78,158200.0,11.5035,11.528,11.5035,11.528,158200.0
2005-01-19 10:30:00,18.77,18.77,18.72,18.72,318200.0,11.5219,11.5219,11.4912,11.4912,318200.0
2005-01-19 10:35:00,18.72,18.72,18.67,18.68,93400.0,11.4912,11.4912,11.4605,11.4666,93400.0
2005-01-19 10:40:00,18.68,18.71,18.68,18.7,75200.0,11.4666,11.4851,11.4666,11.4789,75200.0
2005-01-19 10:45:00,18.7,18.7,18.68,18.68,44400.0,11.4789,11.4789,11.4666,11.4666,44400.0
2005-01-19 10:50:00,18.7,18.7,18.68,18.69,49200.0,11.4789,11.4789,11.4666,11.4728,49200.0
2005-01-19 10:55:00,18.69,18.7,18.68,18.68,67000.0,11.4728,11.4789,11.4666,11.4666,67000.0
2005-01-19 11:00:00,18.68,18.68,18.61,18.65,232400.0,11.4666,11.4666,11.4237,11.4482,232400.0
2005-01-19 11:05:00,18.64,18.65,18.63,18.64,29000.0,11.4421,11.4482,11.436,11.4421,29000.0
2005-01-19 11:10:00,18.64,18.66,18.63,18.65,50400.0,11.4421,11.4544,11.436,11.4482,50400.0
2005-01-19 11:15:00,18.66,18.66,18.65,18.66,65400.0,11.4544,11.4544,11.4482,11.4544,65400.0
2005-01-19 11:20:00,18.67,18.69,18.66,18.69,55200.0,11.4605,11.4728,11.4544,11.4728,55200.0
2005-01-19 11:25:00,18.68,18.69,18.68,18.68,60400.0,11.4666,11.4728,11.4666,11.4666,60400.0
2005-01-19 11:30:00,18.68,18.73,18.68,18.71,51400.0,11.4666,11.4973,11.4666,11.4851,51400.0
2005-01-19 11:35:00,18.69,18.73,18.68,18.71,63200.0,11.4728,11.4973,11.4666,11.4851,63200.0
2005-01-19 11:40:00,18.72,18.72,18.68,18.7,39200.0,11.4912,11.4912,11.4666,11.4789,39200.0
2005-01-19 11:45:00,18.7,18.73,18.7,18.72,55800.0,11.4789,11.4973,11.4789,11.4912,55800.0
2005-01-19 11:50:00,18.73,18.73,18.7,18.72,55200.0,11.4973,11.4973,11.4789,11.4912,55200.0
2005-01-19 11:55:00,18.72,18.72,18.68,18.72,45000.0,11.4912,11.4912,11.4666,11.4912,45000.0
2005-01-19 12:00:00,18.72,18.72,18.69,18.7,12600.0,11.4912,11.4912,11.4728,11.4789,12600.0
2005-01-19 12:05:00,18.69,18.69,18.67,18.68,25000.0,11.4728,11.4728,11.4605,11.4666,25000.0
2005-01-19 12:10:00,18.68,18.68,18.67,18.67,18400.0,11.4666,11.4666,11.4605,11.4605,18400.0
2005-01-19 12:15:00,18.68,18.68,18.67,18.68,22400.0,11.4666,11.4666,11.4605,11.4666,22400.0
2005-01-19 12:20:00,18.68,18.71,18.67,18.68,18200.0,11.4666,11.4851,11.4605,11.4666,18200.0
2005-01-19 12:25:00,18.68,18.71,18.68,18.71,10800.0,11.4666,11.4851,11.4666,11.4851,10800.0
2005-01-19 12:30:00,18.71,18.71,18.7,18.7,14800.0,11.4851,11.4851,11.4789,11.4789,14800.0
2005-01-19 12:35:00,18.7,18.71,18.68,18.68,19400.0,11.4789,11.4851,11.4666,11.4666,19400.0
2005-01-19 12:40:00,18.68,18.72,18.68,18.71,43800.0,11.4666,11.4912,11.4666,11.4851,43800.0
2005-01-19 12:45:00,18.71,18.75,18.71,18.74,42200.0,11.4851,11.5096,11.4851,11.5035,42200.0
2005-01-19 12:50:00,18.74,18.78,18.74,18.75,48000.0,11.5035,11.528,11.5035,11.5096,48000.0
2005-01-19 12:55:00,18.75,18.75,18.74,18.75,25000.0,11.5096,11.5096,11.5035,11.5096,25000.0
2005-01-19 13:00:00,18.75,18.75,18.72,18.72,10600.0,11.5096,11.5096,11.4912,11.4912,10600.0
2005-01-19 13:05:00,18.72,18.73,18.72,18.72,26000.0,11.4912,11.4973,11.4912,11.4912,26000.0
2005-01-19 13:10:00,18.72,18.73,18.72,18.73,18600.0,11.4912,11.4973,11.4912,11.4973,18600.0
2005-01-19 13:15:00,18.73,18.75,18.72,18.75,15400.0,11.4973,11.5096,11.4912,11.5096,15400.0
2005-01-19 13:20:00,18.75,18.75,18.72,18.72,20800.0,11.5096,11.5096,11.4912,11.4912,20800.0
2005-01-19 13:25:00,18.72,18.72,18.72,18.72,17800.0,11.4912,11.4912,11.4912,11.4912,17800.0
2005-01-19 13:30:00,18.72,18.73,18.72,18.72,38400.0,11.4912,11.4973,11.4912,11.4912,38400.0
2005-01-19 13:35:00,18.72,18.74,18.72,18.74,21000.0,11.4912,11.5035,11.4912,11.5035,21000.0
2005-01-19 13:40:00,18.74,18.74,18.73,18.73,13600.0,11.5035,11.5035,11.4973,11.4973,13600.0
2005-01-19 13:45:00,18.73,18.73,18.73,18.73,32600.0,11.4973,11.4973,11.4973,11.4973,32600.0
2005-01-19 13:50:00,18.73,18.74,18.72,18.72,30200.0,11.4973,11.5035,11.4912,11.4912,30200.0
2005-01-19 13:55:00,18.72,18.72,18.68,18.69,64400.0,11.4912,11.4912,11.4666,11.4728,64400.0
2005-01-19 14:00:00,18.68,18.69,18.67,18.68,73800.0,11.4666,11.4728,11.4605,11.4666,73800.0
2005-01-19 14:05:00,18.67,18.68,18.65,18.65,52800.0,11.4605,11.4666,11.4482,11.4482,52800.0
2005-01-19 14:10:00,18.66,18.68,18.65,18.68,65200.0,11.4544,11.4666,11.4482,11.4666,65200.0
2005-01-19 14:15:00,18.67,18.68,18.67,18.68,19200.0,11.4605,11.4666,11.4605,11.4666,19200.0
2005-01-19 14:20:00,18.69,18.72,18.68,18.71,22000.0,11.4728,11.4912,11.4666,11.4851,22000.0
2005-01-19 14:25:00,18.71,18.74,18.69,18.74,15200.0,11.4851,11.5035,11.4728,11.5035,15200.0
2005-01-19 14:30:00,18.73,18.74,18.7,18.7,14200.0,11.4973,11.5035,11.4789,11.4789,14200.0
2005-01-19 14:35:00,18.7,18.72,18.69,18.7,53400.0,11.4789,11.4912,11.4728,11.4789,53400.0
2005-01-19 14:40:00,18.7,18.73,18.7,18.72,18800.0,11.4789,11.4973,11.4789,11.4912,18800.0
2005-01-19 14:45:00,18.72,18.73,18.7,18.73,20800.0,11.4912,11.4973,11.4789,11.4973,20800.0
2005-01-19 14:50:00,18.73,18.75,18.72,18.75,52800.0,11.4973,11.5096,11.4912,11.5096,52800.0
2005-01-19 14:55:00,18.75,18.76,18.74,18.76,33200.0,11.5096,11.5158,11.5035,11.5158,33200.0
2005-01-19 15:00:00,18.75,18.78,18.75,18.75,36200.0,11.5096,11.528,11.5096,11.5096,36200.0
2005-01-19 15:05:00,18.75,18.75,18.7,18.71,64600.0,11.5096,11.5096,11.4789,11.4851,64600.0
2005-01-19 15:10:00,18.71,18.71,18.68,18.7,187800.0,11.4851,11.4851,11.4666,11.4789,187800.0
2005-01-19 15:15:00,18.68,18.68,18.65,18.67,72200.0,11.4666,11.4666,11.4482,11.4605,72200.0
2005-01-19 15:20:00,18.67,18.68,18.65,18.66,32000.0,11.4605,11.4666,11.4482,11.4544,32000.0
2005-01-19 15:25:00,18.66,18.66,18.62,18.63,51600.0,11.4544,11.4544,11.4298,11.436,51600.0
2005-01-19 15:30:00,18.63,18.63,18.57,18.62,110600.0,11.436,11.436,11.3991,11.4298,110600.0
2005-01-19 15:35:00,18.61,18.64,18.61,18.63,28000.0,11.4237,11.4421,11.4237,11.436,28000.0
2005-01-19 15:40:00,18.61,18.62,18.59,18.61,91800.0,11.4237,11.4298,11.4114,11.4237,91800.0
2005-01-19 15:45:00,18.61,18.63,18.57,18.58,255800.0,11.4237,11.436,11.3991,11.4053,255800.0
2005-01-19 15:50:00,18.59,18.6,18.55,18.55,78800.0,11.4114,11.4175,11.3868,11.3868,78800.0
2005-01-19 15:55:00,18.55,18.61,18.54,18.6,269800.0,11.3868,11.4237,11.3807,11.4175,269800.0
2005-01-20 09:30:00,18.4,18.4,18.28,18.29,57800.0,11.2948,11.2948,11.2211,11.2272,57800.0
2005-01-20 09:35:00,18.28,18.4,18.28,18.36,44800.0,11.2211,11.2948,11.2211,11.2702,44800.0
2005-01-20 09:40:00,18.38,18.39,18.32,18.32,27800.0,11.2825,11.2886,11.2457,11.2457,27800.0
2005-01-20 09:45:00,18.32,18.4,18.31,18.36,110000.0,11.2457,11.2948,11.2395,11.2702,110000.0
2005-01-20 09:50:00,18.36,18.36,18.25,18.25,108800.0,11.2702,11.2702,11.2027,11.2027,108800.0
2005-01-20 09:55:00,18.25,18.34,18.24,18.31,143400.0,11.2027,11.2579,11.1966,11.2395,143400.0
2005-01-20 10:00:00,18.31,18.37,18.29,18.35,93000.0,11.2395,11.2764,11.2272,11.2641,93000.0
2005-01-20 10:05:00,18.35,18.4,18.33,18.38,57400.0,11.2641,11.2948,11.2518,11.2825,57400.0
2005-01-20 10:10:00,18.39,18.4,18.37,18.4,59000.0,11.2886,11.2948,11.2764,11.2948,59000.0
2005-01-20 10:15:00,18.4,18.43,18.37,18.39,94800.0,11.2948,11.3132,11.2764,11.2886,94800.0
2005-01-20 10:20:00,18.4,18.46,18.4,18.43,73800.0,11.2948,11.3316,11.2948,11.3132,73800.0
2005-01-20 10:25:00,18.42,18.42,18.4,18.41,46800.0,11.307,11.307,11.2948,11.3009,46800.0
2005-01-20 10:30:00,18.41,18.43,18.39,18.39,109600.0,11.3009,11.3132,11.2886,11.2886,109600.0
2005-01-20 10:35:00,18.39,18.43,18.39,18.41,36000.0,11.2886,11.3132,11.2886,11.3009,36000.0
2005-01-20 10:40:00,18.41,18.43,18.4,18.41,22800.0,11.3009,11.3132,11.2948,11.3009,22800.0
2005-01-20 10:45:00,18.41,18.45,18.41,18.43,18200.0,11.3009,11.3255,11.3009,11.3132,18200.0
2005-01-20 10:50:00,18.43,18.5,18.43,18.5,29000.0,11.3132,11.3562,11.3132,11.3562,29000.0
2005-01-20 10:55:00,18.49,18.5,18.44,18.44,48000.0,11.35,11.3562,11.3193,11.3193,48000.0
2005-01-20 11:00:00,18.43,18.49,18.43,18.43,28800.0,11.3132,11.35,11.3132,11.3132,28800.0
2005-01-20 11:05:00,18.43,18.5,18.43,18.5,28600.0,11.3132,11.3562,11.3132,11.3562,28600.0
2005-01-20 11:10:00,18.49,18.5,18.48,18.48,14800.0,11.35,11.3562,11.3439,11.3439,14800.0
2005-01-20 11:15:00,18.48,18.48,18.47,18.48,10400.0,11.3439,11.3439,11.3377,11.3439,10400.0
2005-01-20 11:20:00,18.41,18.42,18.39,18.39,18000.0,11.3009,11.307,11.2886,11.2886,18000.0
2005-01-20 11:25:00,18.4,18.43,18.39,18.42,34400.0,11.2948,11.3132,11.2886,11.307,34400.0
2005-01-20 11:30:00,18.41,18.43,18.39,18.43,50400.0,11.3009,11.3132,11.2886,11.3132,50400.0
2005-01-20 11:35:00,18.43,18.5,18.42,18.49,21400.0,11.3132,11.3562,11.307,11.35,21400.0
2005-01-20 11:40:00,18.49,18.53,18.48,18.53,30600.0,11.35,11.3746,11.3439,11.3746,30600.0
2005-01-20 11:45:00,18.53,18.55,18.46,18.46,35600.0,11.3746,11.3868,11.3316,11.3316,35600.0
2005-01-20 11:50:00,18.46,18.5,18.46,18.49,27600.0,11.3316,11.3562,11.3316,11.35,27600.0
2005-01-20 11:55:00,18.48,18.49,18.44,18.45,17600.0,11.3439,11.35,11.3193,11.3255,17600.0
2005-01-20 12:00:00,18.45,18.46,18.41,18.45,32200.0,11.3255,11.3316,11.3009,11.3255,32200.0
2005-01-20 12:05:00,18.45,18.5,18.43,18.46,32400.0,11.3255,11.3562,11.3132,11.3316,32400.0
2005-01-20 12:10:00,18.46,18.5,18.45,18.48,15200.0,11.3316,11.3562,11.3255,11.3439,15200.0
2005-01-20 12:15:00,18.49,18.57,18.48,18.5,10600.0,11.35,11.3991,11.3439,11.3562,10600.0
2005-01-20 12:20:00,18.52,18.55,18.5,18.5,42400.0,11.3684,11.3868,11.3562,11.3562,42400.0
2005-01-20 12:25:00,18.51,18.54,18.5,18.54,12000.0,11.3623,11.3807,11.3562,11.3807,12000.0
2005-01-20 12:30:00,18.54,18.54,18.5,18.52,18400.0,11.3807,11.3807,11.3562,11.3684,18400.0
2005-01-20 12:35:00,18.52,18.52,18.5,18.51,22200.0,11.3684,11.3684,11.3562,11.3623,22200.0
2005-01-20 12:40:00,18.52,18.52,18.45,18.46,18200.0,11.3684,11.3684,11.3255,11.3316,18200.0
2005-01-20 12:45:00,18.47,18.5,18.45,18.48,13200.0,11.3377,11.3562,11.3255,11.3439,13200.0
2005-01-20 12:50:00,18.48,18.49,18.48,18.48,17400.0,11.3439,11.35,11.3439,11.3439,17400.0
2005-01-20 12:55:00,18.48,18.49,18.46,18.48,18800.0,11.3439,11.35,11.3316,11.3439,18800.0
2005-01-20 13:00:00,18.48,18.5,18.46,18.46,16000.0,11.3439,11.3562,11.3316,11.3316,16000.0
2005-01-20 13:05:00,18.46,18.5,18.46,18.47,28600.0,11.3316,11.3562,11.3316,11.3377,28600.0
2005-01-20 13:10:00,18.47,18.47,18.43,18.43,49000.0,11.3377,11.3377,11.3132,11.3132,49000.0
2005-01-20 13:15:00,18.43,18.43,18.41,18.43,21200.0,11.3132,11.3132,11.3009,11.3132,21200.0
2005-01-20 13:20:00,18.43,18.49,18.43,18.43,45200.0,11.3132,11.35,11.3132,11.3132,45200.0
2005-01-20 13:25:00,18.43,18.47,18.43,18.45,26600.0,11.3132,11.3377,11.3132,11.3255,26600.0
2005-01-20 13:30:00,18.45,18.46,18.43,18.45,22200.0,11.3255,11.3316,11.3132,11.3255,22200.0
2005-01-20 13:35:00,18.45,18.48,18.44,18.48,17200.0,11.3255,11.3439,11.3193,11.3439,17200.0
2005-01-20 13:40:00,18.49,18.5,18.49,18.49,11400.0,11.35,11.3562,11.35,11.35,11400.0
2005-01-20 13:45:00,18.48,18.48,18.45,18.46,21600.0,11.3439,11.3439,11.3255,11.3316,21600.0
2005-01-20 13:50:00,18.46,18.48,18.46,18.47,24800.0,11.3316,11.3439,11.3316,11.3377,24800.0
2005-01-20 13:55:00,18.47,18.48,18.43,18.43,24600.0,11.3377,11.3439,11.3132,11.3132,24600.0
2005-01-20 14:00:00,18.43,18.45,18.41,18.41,27600.0,11.3132,11.3255,11.3009,11.3009,27600.0
2005-01-20 14:05:00,18.41,18.45,18.4,18.44,51600.0,11.3009,11.3255,11.2948,11.3193,51600.0
2005-01-20 14:10:00,18.45,18.49,18.44,18.45,75600.0,11.3255,11.35,11.3193,11.3255,75600.0
2005-01-20 14:15:00,18.45,18.48,18.43,18.45,54000.0,11.3255,11.3439,11.3132,11.3255,54000.0
2005-01-20 14:20:00,18.44,18.46,18.4,18.41,28000.0,11.3193,11.3316,11.2948,11.3009,28000.0
2005-01-20 14:25:00,18.41,18.44,18.41,18.43,40400.0,11.3009,11.3193,11.3009,11.3132,40400.0
2005-01-20 14:30:00,18.43,18.45,18.43,18.43,78400.0,11.3132,11.3255,11.3132,11.3132,78400.0
2005-01-20 14:35:00,18.43,18.44,18.4,18.42,39200.0,11.3132,11.3193,11.2948,11.307,39200.0
2005-01-20 14:40:00,18.42,18.43,18.39,18.41,39600.0,11.307,11.3132,11.2886,11.3009,39600.0
2005-01-20 14:45:00,18.41,18.41,18.37,18.4,53600.0,11.3009,11.3009,11.2764,11.2948,53600.0
2005-01-20 14:50:00,18.42,18.45,18.4,18.43,33800.0,11.307,11.3255,11.2948,11.3132,33800.0
2005-01-20 14:55:00,18.43,18.43,18.4,18.42,25000.0,11.3132,11.3132,11.2948,11.307,25000.0
2005-01-20 15:00:00,18.42,18.42,18.38,18.4,28200.0,11.307,11.307,11.2825,11.2948,28200.0
2005-01-20 15:05:00,18.4,18.42,18.39,18.39,38200.0,11.2948,11.307,11.2886,11.2886,38200.0
2005-01-20 15:10:00,18.39,18.42,18.39,18.42,41000.0,11.2886,11.307,11.2886,11.307,41000.0
2005-01-20 15:15:00,18.41,18.42,18.38,18.4,33200.0,11.3009,11.307,11.2825,11.2948,33200.0
2005-01-20 15:20:00,18.4,18.43,18.4,18.41,39600.0,11.2948,11.3132,11.2948,11.3009,39600.0
2005-01-20 15:25:00,18.41,18.42,18.3,18.36,60400.0,11.3009,11.307,11.2334,11.2702,60400.0
2005-01-20 15:30:00,18.37,18.42,18.36,18.36,67000.0,11.2764,11.307,11.2702,11.2702,67000.0
2005-01-20 15:35:00,18.36,18.43,18.36,18.39,51600.0,11.2702,11.3132,11.2702,11.2886,51600.0
2005-01-20 15:40:00,18.39,18.4,18.36,18.4,51800.0,11.2886,11.2948,11.2702,11.2948,51800.0
2005-01-20 15:45:00,18.39,18.41,18.36,18.39,46200.0,11.2886,11.3009,11.2702,11.2886,46200.0
2005-01-20 15:50:00,18.38,18.43,18.37,18.43,46000.0,11.2825,11.3132,11.2764,11.3132,46000.0
2005-01-20 15:55:00,18.43,18.43,18.36,18.4,218600.0,11.3132,11.3132,11.2702,11.2948,218600.0
2005-01-21 09:30:00,18.4,18.49,18.4,18.49,116200.0,11.2948,11.35,11.2948,11.35,116200.0
2005-01-21 09:35:00,18.5,18.59,18.5,18.56,71200.0,11.3562,11.4114,11.3562,11.393,71200.0
2005-01-21 09:40:00,18.57,18.61,18.54,18.57,94400.0,11.3991,11.4237,11.3807,11.3991,94400.0
2005-01-21 09:45:00,18.56,18.57,18.53,18.57,64600.0,11.393,11.3991,11.3746,11.3991,64600.0
2005-01-21 09:50:00,18.57,18.6,18.55,18.57,107800.0,11.3991,11.4175,11.3868,11.3991,107800.0
2005-01-21 09:55:00,18.56,18.61,18.55,18.61,81400.0,11.393,11.4237,11.3868,11.4237,81400.0
2005-01-21 10:00:00,18.62,18.66,18.62,18.63,66800.0,11.4298,11.4544,11.4298,11.436,66800.0
2005-01-21 10:05:00,18.63,18.68,18.63,18.65,46800.0,11.436,11.4666,11.436,11.4482,46800.0
2005-01-21 10:10:00,18.65,18.67,18.65,18.66,72200.0,11.4482,11.4605,11.4482,11.4544,72200.0
2005-01-21 10:15:00,18.66,18.73,18.66,18.72,49600.0,11.4544,11.4973,11.4544,11.4912,49600.0
2005-01-21 10:20:00,18.71,18.72,18.7,18.71,51400.0,11.4851,11.4912,11.4789,11.4851,51400.0
2005-01-21 10:25:00,18.71,18.72,18.7,18.71,149600.0,11.4851,11.4912,11.4789,11.4851,149600.0
2005-01-21 10:30:00,18.71,18.75,18.71,18.73,83400.0,11.4851,11.5096,11.4851,11.4973,83400.0
2005-01-21 10:35:00,18.74,18.74,18.71,18.73,85400.0,11.5035,11.5035,11.4851,11.4973,85400.0
2005-01-21 10:40:00,18.73,18.73,18.7,18.71,29600.0,11.4973,11.4973,11.4789,11.4851,29600.0
2005-01-21 10:45:00,18.71,18.72,18.68,18.7,28600.0,11.4851,11.4912,11.4666,11.4789,28600.0
2005-01-21 10:50:00,18.7,18.72,18.68,18.69,55000.0,11.4789,11.4912,11.4666,11.4728,55000.0
2005-01-21 10:55:00,18.7,18.7,18.66,18.67,30800.0,11.4789,11.4789,11.4544,11.4605,30800.0
2005-01-21 11:00:00,18.68,18.68,18.66,18.68,41400.0,11.4666,11.4666,11.4544,11.4666,41400.0
2005-01-21 11:05:00,18.68,18.7,18.68,18.7,30200.0,11.4666,11.4789,11.4666,11.4789,30200.0
2005-01-21 11:10:00,18.7,18.7,18.68,18.7,51600.0,11.4789,11.4789,11.4666,11.4789,51600.0
2005-01-21 11:15:00,18.7,18.71,18.68,18.7,47200.0,11.4789,11.4851,11.4666,11.4789,47200.0
2005-01-21 11:20:00,18.7,18.72,18.7,18.72,40200.0,11.4789,11.4912,11.4789,11.4912,40200.0
2005-01-21 11:25:00,18.71,18.75,18.7,18.75,110800.0,11.4851,11.5096,11.4789,11.5096,110800.0
2005-01-21 11:30:00,18.73,18.77,18.73,18.75,58000.0,11.4973,11.5219,11.4973,11.5096,58000.0
2005-01-21 11:35:00,18.75,18.76,18.72,18.74,75200.0,11.5096,11.5158,11.4912,11.5035,75200.0
2005-01-21 11:40:00,18.75,18.76,18.74,18.75,37200.0,11.5096,11.5158,11.5035,11.5096,37200.0
2005-01-21 11:45:00,18.75,18.76,18.73,18.74,35600.0,11.5096,11.5158,11.4973,11.5035,35600.0
2005-01-21 11:50:00,18.75,18.8,18.74,18.76,39400.0,11.5096,11.5403,11.5035,11.5158,39400.0
2005-01-21 11:55:00,18.75,18.8,18.75,18.78,55400.0,11.5096,11.5403,11.5096,11.528,55400.0
2005-01-21 12:00:00,18.78,18.79,18.77,18.77,24400.0,11.528,11.5342,11.5219,11.5219,24400.0
2005-01-21 12:05:00,18.77,18.79,18.77,18.79,46000.0,11.5219,11.5342,11.5219,11.5342,46000.0
2005-01-21 12:10:00,18.79,18.79,18.77,18.77,13200.0,11.5342,11.5342,11.5219,11.5219,13200.0
2005-01-21 12:15:00,18.77,18.82,18.77,18.8,29200.0,11.5219,11.5526,11.5219,11.5403,29200.0
2005-01-21 12:20:00,18.79,18.8,18.78,18.78,46600.0,11.5342,11.5403,11.528,11.528,46600.0
2005-01-21 12:25:00,18.78,18.78,18.75,18.75,52800.0,11.528,11.528,11.5096,11.5096,52800.0
2005-01-21 12:30:00,18.77,18.79,18.75,18.78,34200.0,11.5219,11.5342,11.5096,11.528,34200.0
2005-01-21 12:35:00,18.79,18.8,18.79,18.8,33400.0,11.5342,11.5403,11.5342,11.5403,33400.0
2005-01-21 12:40:00,18.8,18.82,18.8,18.8,74800.0,11.5403,11.5526,11.5403,11.5403,74800.0
2005-01-21 12:45:00,18.8,18.82,18.8,18.82,54400.0,11.5403,11.5526,11.5403,11.5526,54400.0
2005-01-21 12:50:00,18.81,18.82,18.79,18.8,39200.0,11.5464,11.5526,11.5342,11.5403,39200.0
2005-01-21 12:55:00,18.8,18.8,18.79,18.8,18600.0,11.5403,11.5403,11.5342,11.5403,18600.0
2005-01-21 13:00:00,18.79,18.8,18.79,18.8,14600.0,11.5342,11.5403,11.5342,11.5403,14600.0
2005-01-21 13:05:00,18.8,18.81,18.8,18.8,42600.0,11.5403,11.5464,11.5403,11.5403,42600.0
2005-01-21 13:10:00,18.8,18.8,18.79,18.79,30400.0,11.5403,11.5403,11.5342,11.5342,30400.0
2005-01-21 13:15:00,18.79,18.8,18.78,18.78,32200.0,11.5342,11.5403,11.528,11.528,32200.0
2005-01-21 13:20:00,18.77,18.77,18.75,18.75,9600.0,11.5219,11.5219,11.5096,11.5096,9600.0
2005-01-21 13:25:00,18.75,18.75,18.73,18.75,34000.0,11.5096,11.5096,11.4973,11.5096,34000.0
2005-01-21 13:30:00,18.75,18.75,18.73,18.73,27600.0,11.5096,11.5096,11.4973,11.4973,27600.0
2005-01-21 13:35:00,18.73,18.73,18.71,18.72,44600.0,11.4973,11.4973,11.4851,11.4912,44600.0
2005-01-21 13:40:00,18.71,18.71,18.69,18.69,32000.0,11.4851,11.4851,11.4728,11.4728,32000.0
2005-01-21 13:45:00,18.69,18.73,18.69,18.71,175600.0,11.4728,11.4973,11.4728,11.4851,175600.0
2005-01-21 13:50:00,18.71,18.73,18.7,18.73,97000.0,11.4851,11.4973,11.4789,11.4973,97000.0
2005-01-21 13:55:00,18.73,18.76,18.72,18.76,55000.0,11.4973,11.5158,11.4912,11.5158,55000.0
2005-01-21 14:00:00,18.77,18.78,18.75,18.75,71800.0,11.5219,11.528,11.5096,11.5096,71800.0
2005-01-21 14:05:00,18.75,18.76,18.75,18.75,40600.0,11.5096,11.5158,11.5096,11.5096,40600.0
2005-01-21 14:10:00,18.75,18.77,18.75,18.77,43000.0,11.5096,11.5219,11.5096,11.5219,43000.0
2005-01-21 14:15:00,18.77,18.78,18.75,18.75,37200.0,11.5219,11.528,11.5096,11.5096,37200.0
2005-01-21 14:20:00,18.75,18.75,18.75,18.75,19600.0,11.5096,11.5096,11.5096,11.5096,19600.0
2005-01-21 14:25:00,18.75,18.8,18.75,18.8,161000.0,11.5096,11.5403,11.5096,11.5403,161000.0
2005-01-21 14:30:00,18.8,18.8,18.75,18.75,41200.0,11.5403,11.5403,11.5096,11.5096,41200.0
2005-01-21 14:35:00,18.76,18.77,18.76,18.77,34400.0,11.5158,11.5219,11.5158,11.5219,34400.0
2005-01-21 14:40:00,18.77,18.77,18.76,18.77,57600.0,11.5219,11.5219,11.5158,11.5219,57600.0
2005-01-21 14:45:00,18.77,18.77,18.73,18.73,52200.0,11.5219,11.5219,11.4973,11.4973,52200.0
2005-01-21 14:50:00,18.73,18.73,18.72,18.72,27600.0,11.4973,11.4973,11.4912,11.4912,27600.0
2005-01-21 14:55:00,18.72,18.72,18.69,18.71,28600.0,11.4912,11.4912,11.4728,11.4851,28600.0
2005-01-21 15:00:00,18.7,18.71,18.7,18.71,144000.0,11.4789,11.4851,11.4789,11.4851,144000.0
2005-01-21 15:05:00,18.71,18.72,18.7,18.7,41200.0,11.4851,11.4912,11.4789,11.4789,41200.0
2005-01-21 15:10:00,18.7,18.7,18.66,18.68,75400.0,11.4789,11.4789,11.4544,11.4666,75400.0
2005-01-21 15:15:00,18.68,18.68,18.68,18.68,104200.0,11.4666,11.4666,11.4666,11.4666,104200.0
2005-01-21 15:20:00,18.68,18.71,18.67,18.71,73800.0,11.4666,11.4851,11.4605,11.4851,73800.0
2005-01-21 15:25:00,18.71,18.71,18.68,18.69,44200.0,11.4851,11.4851,11.4666,11.4728,44200.0
2005-01-21 15:30:00,18.68,18.69,18.67,18.68,48800.0,11.4666,11.4728,11.4605,11.4666,48800.0
2005-01-21 15:35:00,18.68,18.7,18.67,18.68,32200.0,11.4666,11.4789,11.4605,11.4666,32200.0
2005-01-21 15:40:00,18.68,18.68,18.63,18.63,80800.0,11.4666,11.4666,11.436,11.436,80800.0
2005-01-21 15:45:00,18.63,18.63,18.61,18.61,82400.0,11.436,11.436,11.4237,11.4237,82400.0
2005-01-21 15:50:00,18.61,18.7,18.61,18.7,107600.0,11.4237,11.4789,11.4237,11.4789,107600.0
2005-01-21 15:55:00,18.69,18.7,18.67,18.67,119400.0,11.4728,11.4789,11.4605,11.4605,119400.0
2005-01-24 09:30:00,18.74,18.85,18.73,18.84,56000.0,11.5035,11.571,11.4973,11.5649,56000.0
2005-01-24 09:35:00,18.82,18.9,18.8,18.84,112600.0,11.5526,11.6017,11.5403,11.5649,112600.0
2005-01-24 09:40:00,18.85,18.89,18.8,18.83,60400.0,11.571,11.5956,11.5403,11.5587,60400.0
2005-01-24 09:45:00,18.83,18.86,18.82,18.85,107200.0,11.5587,11.5771,11.5526,11.571,107200.0
2005-01-24 09:50:00,18.85,18.87,18.81,18.85,58800.0,11.571,11.5833,11.5464,11.571,58800.0
2005-01-24 09:55:00,18.86,18.86,18.8,18.85,109400.0,11.5771,11.5771,11.5403,11.571,109400.0
2005-01-24 10:00:00,18.85,18.85,18.82,18.83,42000.0,11.571,11.571,11.5526,11.5587,42000.0
2005-01-24 10:05:00,18.84,18.85,18.84,18.84,29000.0,11.5649,11.571,11.5649,11.5649,29000.0
2005-01-24 10:10:00,18.85,18.85,18.79,18.8,82000.0,11.571,11.571,11.5342,11.5403,82000.0
2005-01-24 10:15:00,18.8,18.8,18.77,18.78,37200.0,11.5403,11.5403,11.5219,11.528,37200.0
2005-01-24 10:20:00,18.77,18.78,18.76,18.77,42200.0,11.5219,11.528,11.5158,11.5219,42200.0
2005-01-24 10:25:00,18.77,18.78,18.68,18.71,66600.0,11.5219,11.528,11.4666,11.4851,66600.0
2005-01-24 10:30:00,18.7,18.75,18.7,18.74,30400.0,11.4789,11.5096,11.4789,11.5035,30400.0
2005-01-24 10:35:00,18.74,18.74,18.71,18.73,45400.0,11.5035,11.5035,11.4851,11.4973,45400.0
2005-01-24 10:40:00,18.73,18.75,18.72,18.75,27800.0,11.4973,11.5096,11.4912,11.5096,27800.0
2005-01-24 10:45:00,18.76,18.76,18.73,18.75,35800.0,11.5158,11.5158,11.4973,11.5096,35800.0
2005-01-24 10:50:00,18.75,18.76,18.73,18.76,32200.0,11.5096,11.5158,11.4973,11.5158,32200.0
2005-01-24 10:55:00,18.75,18.77,18.75,18.75,25800.0,11.5096,11.5219,11.5096,11.5096,25800.0
2005-01-24 11:00:00,18.75,18.78,18.75,18.75,47000.0,11.5096,11.528,11.5096,11.5096,47000.0
2005-01-24 11:05:00,18.75,18.77,18.73,18.76,52200.0,11.5096,11.5219,11.4973,11.5158,52200.0
2005-01-24 11:10:00,18.77,18.77,18.74,18.75,31400.0,11.5219,11.5219,11.5035,11.5096,31400.0
2005-01-24 11:15:00,18.75,18.79,18.75,18.79,35800.0,11.5096,11.5342,11.5096,11.5342,35800.0
2005-01-24 11:20:00,18.78,18.79,18.75,18.75,18600.0,11.528,11.5342,11.5096,11.5096,18600.0
2005-01-24 11:25:00,18.76,18.76,18.75,18.75,21400.0,11.5158,11.5158,11.5096,11.5096,21400.0
2005-01-24 11:30:00,18.75,18.77,18.73,18.77,34400.0,11.5096,11.5219,11.4973,11.5219,34400.0
2005-01-24 11:35:00,18.75,18.79,18.75,18.76,16600.0,11.5096,11.5342,11.5096,11.5158,16600.0
2005-01-24 11:40:00,18.75,18.77,18.75,18.75,25600.0,11.5096,11.5219,11.5096,11.5096,25600.0
2005-01-24 11:45:00,18.75,18.75,18.75,18.75,45200.0,11.5096,11.5096,11.5096,11.5096,45200.0
2005-01-24 11:50:00,18.75,18.75,18.75,18.75,39800.0,11.5096,11.5096,11.5096,11.5096,39800.0
2005-01-24 11:55:00,18.75,18.77,18.75,18.77,33400.0,11.5096,11.5219,11.5096,11.5219,33400.0
2005-01-24 12:00:00,18.77,18.78,18.77,18.77,21000.0,11.5219,11.528,11.5219,11.5219,21000.0
2005-01-24 12:05:00,18.76,18.76,18.74,18.74,29200.0,11.5158,11.5158,11.5035,11.5035,29200.0
2005-01-24 12:10:00,18.73,18.75,18.71,18.75,85000.0,11.4973,11.5096,11.4851,11.5096,85000.0
2005-01-24 12:15:00,18.75,18.75,18.69,18.69,47400.0,11.5096,11.5096,11.4728,11.4728,47400.0
2005-01-24 12:20:00,18.7,18.71,18.68,18.7,28400.0,11.4789,11.4851,11.4666,11.4789,28400.0
2005-01-24 12:25:00,18.7,18.7,18.68,18.7,178000.0,11.4789,11.4789,11.4666,11.4789,178000.0
2005-01-24 12:30:00,18.7,18.73,18.7,18.73,50400.0,11.4789,11.4973,11.4789,11.4973,50400.0
2005-01-24 12:35:00,18.73,18.74,18.7,18.71,45800.0,11.4973,11.5035,11.4789,11.4851,45800.0
2005-01-24 12:40:00,18.71,18.72,18.7,18.71,31400.0,11.4851,11.4912,11.4789,11.4851,31400.0
2005-01-24 12:45:00,18.71,18.74,18.71,18.72,42200.0,11.4851,11.5035,11.4851,11.4912,42200.0
2005-01-24 12:50:00,18.74,18.75,18.73,18.75,25400.0,11.5035,11.5096,11.4973,11.5096,25400.0
2005-01-24 12:55:00,18.75,18.75,18.74,18.75,193200.0,11.5096,11.5096,11.5035,11.5096,193200.0
2005-01-24 13:00:00,18.75,18.78,18.74,18.78,69000.0,11.5096,11.528,11.5035,11.528,69000.0
2005-01-24 13:05:00,18.78,18.78,18.77,18.78,34400.0,11.528,11.528,11.5219,11.528,34400.0
2005-01-24 13:10:00,18.78,18.79,18.77,18.77,29800.0,11.528,11.5342,11.5219,11.5219,29800.0
2005-01-24 13:15:00,18.77,18.77,18.75,18.76,25600.0,11.5219,11.5219,11.5096,11.5158,25600.0
2005-01-24 13:20:00,18.77,18.77,18.72,18.72,52400.0,11.5219,11.5219,11.4912,11.4912,52400.0
2005-01-24 13:25:00,18.71,18.74,18.71,18.74,34800.0,11.4851,11.5035,11.4851,11.5035,34800.0
2005-01-24 13:30:00,18.74,18.74,18.73,18.73,13800.0,11.5035,11.5035,11.4973,11.4973,13800.0
2005-01-24 13:35:00,18.73,18.73,18.72,18.72,50600.0,11.4973,11.4973,11.4912,11.4912,50600.0
2005-01-24 13:40:00,18.71,18.72,18.71,18.71,11200.0,11.4851,11.4912,11.4851,11.4851,11200.0
2005-01-24 13:45:00,18.71,18.71,18.69,18.7,21200.0,11.4851,11.4851,11.4728,11.4789,21200.0
2005-01-24 13:50:00,18.69,18.69,18.67,18.67,39200.0,11.4728,11.4728,11.4605,11.4605,39200.0
2005-01-24 13:55:00,18.67,18.67,18.66,18.67,33000.0,11.4605,11.4605,11.4544,11.4605,33000.0
2005-01-24 14:00:00,18.67,18.68,18.65,18.68,87400.0,11.4605,11.4666,11.4482,11.4666,87400.0
2005-01-24 14:05:00,18.68,18.68,18.67,18.67,44800.0,11.4666,11.4666,11.4605,11.4605,44800.0
2005-01-24 14:10:00,18.67,18.68,18.67,18.68,12800.0,11.4605,11.4666,11.4605,11.4666,12800.0
2005-01-24 14:15:00,18.68,18.69,18.68,18.69,27600.0,11.4666,11.4728,11.4666,11.4728,27600.0
2005-01-24 14:20:00,18.69,18.69,18.66,18.67,39600.0,11.4728,11.4728,11.4544,11.4605,39600.0
2005-01-24 14:25:00,18.66,18.67,18.65,18.65,38600.0,11.4544,11.4605,11.4482,11.4482,38600.0
2005-01-24 14:30:00,18.65,18.66,18.65,18.66,33600.0,11.4482,11.4544,11.4482,11.4544,33600.0
2005-01-24 14:35:00,18.66,18.68,18.66,18.68,32000.0,11.4544,11.4666,11.4544,11.4666,32000.0
2005-01-24 14:40:00,18.68,18.68,18.67,18.67,17400.0,11.4666,11.4666,11.4605,11.4605,17400.0
2005-01-24 14:45:00,18.67,18.68,18.67,18.68,15800.0,11.4605,11.4666,11.4605,11.4666,15800.0
2005-01-24 14:50:00,18.68,18.68,18.65,18.66,20800.0,11.4666,11.4666,11.4482,11.4544,20800.0
2005-01-24 14:55:00,18.66,18.66,18.62,18.63,38000.0,11.4544,11.4544,11.4298,11.436,38000.0
2005-01-24 15:00:00,18.63,18.65,18.63,18.65,22600.0,11.436,11.4482,11.436,11.4482,22600.0
2005-01-24 15:05:00,18.66,18.66,18.65,18.66,28800.0,11.4544,11.4544,11.4482,11.4544,28800.0
2005-01-24 15:10:00,18.66,18.67,18.65,18.67,36000.0,11.4544,11.4605,11.4482,11.4605,36000.0
2005-01-24 15:15:00,18.67,18.68,18.67,18.67,24800.0,11.4605,11.4666,11.4605,11.4605,24800.0
2005-01-24 15:20:00,18.67,18.68,18.67,18.68,50600.0,11.4605,11.4666,11.4605,11.4666,50600.0
2005-01-24 15:25:00,18.68,18.68,18.67,18.68,14000.0,11.4666,11.4666,11.4605,11.4666,14000.0
2005-01-24 15:30:00,18.68,18.7,18.67,18.68,132200.0,11.4666,11.4789,11.4605,11.4666,132200.0
2005-01-24 15:35:00,18.69,18.69,18.67,18.67,28800.0,11.4728,11.4728,11.4605,11.4605,28800.0
2005-01-24 15:40:00,18.67,18.68,18.66,18.67,90600.0,11.4605,11.4666,11.4544,11.4605,90600.0
2005-01-24 15:45:00,18.67,18.67,18.63,18.63,61200.0,11.4605,11.4605,11.436,11.436,61200.0
2005-01-24 15:50:00,18.63,18.65,18.63,18.64,84000.0,11.436,11.4482,11.436,11.4421,84000.0
2005-01-24 15:55:00,18.65,18.65,18.63,18.65,57600.0,11.4482,11.4482,11.436,11.4482,57600.0
2005-01-25 09:30:00,18.75,18.78,18.69,18.69,84400.0,11.5096,11.528,11.4728,11.4728,84400.0
2005-01-25 09:35:00,18.7,18.81,18.68,18.72,78800.0,11.4789,11.5464,11.4666,11.4912,78800.0
2005-01-25 09:40:00,18.78,18.78,18.74,18.76,73000.0,11.528,11.528,11.5035,11.5158,73000.0
2005-01-25 09:45:00,18.75,18.78,18.68,18.75,57000.0,11.5096,11.528,11.4666,11.5096,57000.0
2005-01-25 09:50:00,18.75,18.83,18.72,18.83,56600.0,11.5096,11.5587,11.4912,11.5587,56600.0
2005-01-25 09:55:00,18.83,18.92,18.81,18.84,105400.0,11.5587,11.614,11.5464,11.5649,105400.0
2005-01-25 10:00:00,18.84,18.87,18.75,18.75,93400.0,11.5649,11.5833,11.5096,11.5096,93400.0
2005-01-25 10:05:00,18.74,18.77,18.7,18.7,105800.0,11.5035,11.5219,11.4789,11.4789,105800.0
2005-01-25 10:10:00,18.71,18.71,18.6,18.63,50000.0,11.4851,11.4851,11.4175,11.436,50000.0
2005-01-25 10:15:00,18.63,18.66,18.61,18.66,49800.0,11.436,11.4544,11.4237,11.4544,49800.0
2005-01-25 10:20:00,18.66,18.68,18.61,18.68,48800.0,11.4544,11.4666,11.4237,11.4666,48800.0
2005-01-25 10:25:00,18.68,18.68,18.65,18.67,38600.0,11.4666,11.4666,11.4482,11.4605,38600.0
2005-01-25 10:30:00,18.67,18.69,18.67,18.68,45400.0,11.4605,11.4728,11.4605,11.4666,45400.0
2005-01-25 10:35:00,18.68,18.68,18.65,18.67,28400.0,11.4666,11.4666,11.4482,11.4605,28400.0
2005-01-25 10:40:00,18.66,18.67,18.62,18.65,53400.0,11.4544,11.4605,11.4298,11.4482,53400.0
2005-01-25 10:45:00,18.65,18.65,18.63,18.64,24400.0,11.4482,11.4482,11.436,11.4421,24400.0
2005-01-25 10:50:00,18.63,18.65,18.61,18.64,23600.0,11.436,11.4482,11.4237,11.4421,23600.0
2005-01-25 10:55:00,18.64,18.68,18.64,18.68,20600.0,11.4421,11.4666,11.4421,11.4666,20600.0
2005-01-25 11:00:00,18.68,18.68,18.63,18.64,25800.0,11.4666,11.4666,11.436,11.4421,25800.0
2005-01-25 11:05:00,18.64,18.67,18.64,18.66,31000.0,11.4421,11.4605,11.4421,11.4544,31000.0
2005-01-25 11:10:00,18.65,18.65,18.64,18.65,29600.0,11.4482,11.4482,11.4421,11.4482,29600.0
2005-01-25 11:15:00,18.65,18.65,18.64,18.65,27000.0,11.4482,11.4482,11.4421,11.4482,27000.0
2005-01-25 11:20:00,18.65,18.68,18.65,18.67,24600.0,11.4482,11.4666,11.4482,11.4605,24600.0
2005-01-25 11:25:00,18.67,18.7,18.67,18.7,34200.0,11.4605,11.4789,11.4605,11.4789,34200.0
2005-01-25 11:30:00,18.7,18.73,18.7,18.71,31800.0,11.4789,11.4973,11.4789,11.4851,31800.0
2005-01-25 11:35:00,18.71,18.74,18.69,18.69,21800.0,11.4851,11.5035,11.4728,11.4728,21800.0
2005-01-25 11:40:00,18.68,18.7,18.68,18.68,18600.0,11.4666,11.4789,11.4666,11.4666,18600.0
2005-01-25 11:45:00,18.68,18.68,18.68,18.68,10400.0,11.4666,11.4666,11.4666,11.4666,10400.0
2005-01-25 11:50:00,18.68,18.68,18.67,18.68,21800.0,11.4666,11.4666,11.4605,11.4666,21800.0
2005-01-25 11:55:00,18.67,18.68,18.66,18.67,14400.0,11.4605,11.4666,11.4544,11.4605,14400.0
2005-01-25 12:00:00,18.66,18.66,18.64,18.64,18200.0,11.4544,11.4544,11.4421,11.4421,18200.0
2005-01-25 12:05:00,18.64,18.64,18.63,18.64,222600.0,11.4421,11.4421,11.436,11.4421,222600.0
2005-01-25 12:10:00,18.64,18.64,18.63,18.63,26000.0,11.4421,11.4421,11.436,11.436,26000.0
2005-01-25 12:15:00,18.63,18.64,18.63,18.64,14200.0,11.436,11.4421,11.436,11.4421,14200.0
2005-01-25 12:20:00,18.64,18.65,18.64,18.64,21800.0,11.4421,11.4482,11.4421,11.4421,21800.0
2005-01-25 12:25:00,18.65,18.65,18.64,18.65,15600.0,11.4482,11.4482,11.4421,11.4482,15600.0
2005-01-25 12:30:00,18.65,18.65,18.64,18.64,5800.0,11.4482,11.4482,11.4421,11.4421,5800.0
2005-01-25 12:35:00,18.65,18.65,18.63,18.64,22200.0,11.4482,11.4482,11.436,11.4421,22200.0
2005-01-25 12:40:00,18.64,18.64,18.63,18.64,16000.0,11.4421,11.4421,11.436,11.4421,16000.0
2005-01-25 12:45:00,18.64,18.65,18.63,18.64,22200.0,11.4421,11.4482,11.436,11.4421,22200.0
2005-01-25 12:50:00,18.64,18.65,18.64,18.64,9600.0,11.4421,11.4482,11.4421,11.4421,9600.0
2005-01-25 12:55:00,18.64,18.65,18.64,18.65,4000.0,11.4421,11.4482,11.4421,11.4482,4000.0
2005-01-25 13:00:00,18.65,18.65,18.64,18.64,16000.0,11.4482,11.4482,11.4421,11.4421,16000.0
2005-01-25 13:05:00,18.64,18.65,18.63,18.64,32200.0,11.4421,11.4482,11.436,11.4421,32200.0
2005-01-25 13:10:00,18.65,18.66,18.65,18.65,16000.0,11.4482,11.4544,11.4482,11.4482,16000.0
2005-01-25 13:15:00,18.65,18.65,18.63,18.63,12400.0,11.4482,11.4482,11.436,11.436,12400.0
2005-01-25 13:20:00,18.62,18.65,18.62,18.65,17400.0,11.4298,11.4482,11.4298,11.4482,17400.0
2005-01-25 13:25:00,18.64,18.65,18.64,18.64,7400.0,11.4421,11.4482,11.4421,11.4421,7400.0
2005-01-25 13:30:00,18.65,18.65,18.63,18.63,23000.0,11.4482,11.4482,11.436,11.436,23000.0
2005-01-25 13:35:00,18.63,18.66,18.63,18.65,18800.0,11.436,11.4544,11.436,11.4482,18800.0
2005-01-25 13:40:00,18.65,18.65,18.63,18.63,20400.0,11.4482,11.4482,11.436,11.436,20400.0
2005-01-25 13:45:00,18.63,18.63,18.61,18.61,20000.0,11.436,11.436,11.4237,11.4237,20000.0
2005-01-25 13:50:00,18.61,18.61,18.59,18.59,19400.0,11.4237,11.4237,11.4114,11.4114,19400.0
2005-01-25 13:55:00,18.59,18.59,18.57,18.57,18600.0,11.4114,11.4114,11.3991,11.3991,18600.0
2005-01-25 14:00:00,18.56,18.59,18.54,18.57,25000.0,11.393,11.4114,11.3807,11.3991,25000.0
2005-01-25 14:05:00,18.56,18.59,18.56,18.56,12000.0,11.393,11.4114,11.393,11.393,12000.0
2005-01-25 14:10:00,18.56,18.57,18.56,18.56,10400.0,11.393,11.3991,11.393,11.393,10400.0
2005-01-25 14:15:00,18.54,18.54,18.52,18.52,27600.0,11.3807,11.3807,11.3684,11.3684,27600.0
2005-01-25 14:20:00,18.52,18.55,18.5,18.53,42200.0,11.3684,11.3868,11.3562,11.3746,42200.0
2005-01-25 14:25:00,18.53,18.54,18.51,18.52,15000.0,11.3746,11.3807,11.3623,11.3684,15000.0
2005-01-25 14:30:00,18.52,18.53,18.51,18.51,19000.0,11.3684,11.3746,11.3623,11.3623,19000.0
2005-01-25 14:35:00,18.51,18.54,18.5,18.53,17200.0,11.3623,11.3807,11.3562,11.3746,17200.0
2005-01-25 14:40:00,18.53,18.54,18.5,18.53,13800.0,11.3746,11.3807,11.3562,11.3746,13800.0
2005-01-25 14:45:00,18.52,18.53,18.51,18.52,17200.0,11.3684,11.3746,11.3623,11.3684,17200.0
2005-01-25 14:50:00,18.52,18.53,18.5,18.53,22000.0,11.3684,11.3746,11.3562,11.3746,22000.0
2005-01-25 14:55:00,18.53,18.54,18.5,18.52,50600.0,11.3746,11.3807,11.3562,11.3684,50600.0
2005-01-25 15:00:00,18.54,18.54,18.49,18.5,45400.0,11.3807,11.3807,11.35,11.3562,45400.0
2005-01-25 15:05:00,18.52,18.53,18.5,18.51,23400.0,11.3684,11.3746,11.3562,11.3623,23400.0
2005-01-25 15:10:00,18.5,18.51,18.45,18.46,25400.0,11.3562,11.3623,11.3255,11.3316,25400.0
2005-01-25 15:15:00,18.46,18.46,18.41,18.43,54800.0,11.3316,11.3316,11.3009,11.3132,54800.0
2005-01-25 15:20:00,18.43,18.46,18.42,18.46,28400.0,11.3132,11.3316,11.307,11.3316,28400.0
2005-01-25 15:25:00,18.44,18.48,18.43,18.47,23600.0,11.3193,11.3439,11.3132,11.3377,23600.0
2005-01-25 15:30:00,18.46,18.47,18.43,18.46,44400.0,11.3316,11.3377,11.3132,11.3316,44400.0
2005-01-25 15:35:00,18.46,18.47,18.41,18.41,67200.0,11.3316,11.3377,11.3009,11.3009,67200.0
2005-01-25 15:40:00,18.4,18.4,18.37,18.39,48200.0,11.2948,11.2948,11.2764,11.2886,48200.0
2005-01-25 15:45:00,18.39,18.42,18.38,18.39,53400.0,11.2886,11.307,11.2825,11.2886,53400.0
2005-01-25 15:50:00,18.4,18.42,18.4,18.41,31000.0,11.2948,11.307,11.2948,11.3009,31000.0
2005-01-25 15:55:00,18.41,18.41,18.36,18.41,105800.0,11.3009,11.3009,11.2702,11.3009,105800.0
2005-01-26 09:30:00,18.58,18.66,18.57,18.66,48600.0,11.4053,11.4544,11.3991,11.4544,48600.0
2005-01-26 09:35:00,18.66,18.67,18.6,18.67,25200.0,11.4544,11.4605,11.4175,11.4605,25200.0
2005-01-26 09:40:00,18.68,18.73,18.53,18.56,69200.0,11.4666,11.4973,11.3746,11.393,69200.0
2005-01-26 09:45:00,18.56,18.62,18.56,18.6,49000.0,11.393,11.4298,11.393,11.4175,49000.0
2005-01-26 09:50:00,18.59,18.6,18.54,18.57,25800.0,11.4114,11.4175,11.3807,11.3991,25800.0
2005-01-26 09:55:00,18.56,18.56,18.54,18.54,12400.0,11.393,11.393,11.3807,11.3807,12400.0
2005-01-26 10:00:00,18.53,18.61,18.53,18.61,29400.0,11.3746,11.4237,11.3746,11.4237,29400.0
2005-01-26 10:05:00,18.61,18.65,18.61,18.64,84000.0,11.4237,11.4482,11.4237,11.4421,84000.0
2005-01-26 10:10:00,18.64,18.66,18.64,18.66,56000.0,11.4421,11.4544,11.4421,11.4544,56000.0
2005-01-26 10:15:00,18.66,18.66,18.63,18.64,49600.0,11.4544,11.4544,11.436,11.4421,49600.0
2005-01-26 10:20:00,18.65,18.67,18.63,18.64,36800.0,11.4482,11.4605,11.436,11.4421,36800.0
2005-01-26 10:25:00,18.65,18.65,18.58,18.6,33200.0,11.4482,11.4482,11.4053,11.4175,33200.0
2005-01-26 10:30:00,18.6,18.6,18.53,18.53,51000.0,11.4175,11.4175,11.3746,11.3746,51000.0
2005-01-26 10:35:00,18.53,18.6,18.53,18.6,52800.0,11.3746,11.4175,11.3746,11.4175,52800.0
2005-01-26 10:40:00,18.59,18.61,18.58,18.6,38800.0,11.4114,11.4237,11.4053,11.4175,38800.0
2005-01-26 10:45:00,18.6,18.6,18.55,18.58,43400.0,11.4175,11.4175,11.3868,11.4053,43400.0
2005-01-26 10:50:00,18.59,18.61,18.58,18.6,22400.0,11.4114,11.4237,11.4053,11.4175,22400.0
2005-01-26 10:55:00,18.6,18.61,18.59,18.61,21800.0,11.4175,11.4237,11.4114,11.4237,21800.0
2005-01-26 11:00:00,18.61,18.61,18.58,18.59,29000.0,11.4237,11.4237,11.4053,11.4114,29000.0
2005-01-26 11:05:00,18.59,18.59,18.54,18.55,34600.0,11.4114,11.4114,11.3807,11.3868,34600.0
2005-01-26 11:10:00,18.55,18.55,18.5,18.51,57000.0,11.3868,11.3868,11.3562,11.3623,57000.0
2005-01-26 11:15:00,18.51,18.55,18.51,18.54,56800.0,11.3623,11.3868,11.3623,11.3807,56800.0
2005-01-26 11:20:00,18.53,18.54,18.49,18.51,186600.0,11.3746,11.3807,11.35,11.3623,186600.0
2005-01-26 11:25:00,18.51,18.54,18.5,18.53,49400.0,11.3623,11.3807,11.3562,11.3746,49400.0
2005-01-26 11:30:00,18.53,18.56,18.53,18.56,70200.0,11.3746,11.393,11.3746,11.393,70200.0
2005-01-26 11:35:00,18.56,18.58,18.56,18.57,30600.0,11.393,11.4053,11.393,11.3991,30600.0
2005-01-26 11:40:00,18.58,18.59,18.56,18.57,23200.0,11.4053,11.4114,11.393,11.3991,23200.0
2005-01-26 11:45:00,18.57,18.57,18.51,18.53,49800.0,11.3991,11.3991,11.3623,11.3746,49800.0
2005-01-26 11:50:00,18.53,18.55,18.53,18.54,23000.0,11.3746,11.3868,11.3746,11.3807,23000.0
2005-01-26 11:55:00,18.54,18.56,18.54,18.56,28800.0,11.3807,11.393,11.3807,11.393,28800.0
2005-01-26 12:00:00,18.56,18.57,18.56,18.56,27400.0,11.393,11.3991,11.393,11.393,27400.0
2005-01-26 12:05:00,18.55,18.55,18.53,18.55,12000.0,11.3868,11.3868,11.3746,11.3868,12000.0
2005-01-26 12:10:00,18.54,18.56,18.54,18.55,18800.0,11.3807,11.393,11.3807,11.3868,18800.0
2005-01-26 12:15:00,18.55,18.55,18.53,18.53,15400.0,11.3868,11.3868,11.3746,11.3746,15400.0
2005-01-26 12:20:00,18.53,18.54,18.53,18.53,17200.0,11.3746,11.3807,11.3746,11.3746,17200.0
2005-01-26 12:25:00,18.53,18.53,18.51,18.52,9200.0,11.3746,11.3746,11.3623,11.3684,9200.0
2005-01-26 12:30:00,18.52,18.52,18.5,18.5,27600.0,11.3684,11.3684,11.3562,11.3562,27600.0
2005-01-26 12:35:00,18.5,18.5,18.5,18.5,2000.0,11.3562,11.3562,11.3562,11.3562,2000.0
2005-01-26 12:40:00,18.5,18.52,18.5,18.5,27400.0,11.3562,11.3684,11.3562,11.3562,27400.0
2005-01-26 12:45:00,18.5,18.51,18.5,18.51,4600.0,11.3562,11.3623,11.3562,11.3623,4600.0
2005-01-26 12:50:00,18.5,18.51,18.5,18.5,8400.0,11.3562,11.3623,11.3562,11.3562,8400.0
2005-01-26 12:55:00,18.51,18.52,18.5,18.5,15600.0,11.3623,11.3684,11.3562,11.3562,15600.0
2005-01-26 13:00:00,18.5,18.52,18.5,18.52,15600.0,11.3562,11.3684,11.3562,11.3684,15600.0
2005-01-26 13:05:00,18.51,18.53,18.51,18.53,16200.0,11.3623,11.3746,11.3623,11.3746,16200.0
2005-01-26 13:10:00,18.53,18.55,18.52,18.52,13200.0,11.3746,11.3868,11.3684,11.3684,13200.0
2005-01-26 13:15:00,18.52,18.52,18.5,18.51,40400.0,11.3684,11.3684,11.3562,11.3623,40400.0
2005-01-26 13:20:00,18.51,18.52,18.5,18.51,16400.0,11.3623,11.3684,11.3562,11.3623,16400.0
2005-01-26 13:25:00,18.5,18.51,18.5,18.51,24400.0,11.3562,11.3623,11.3562,11.3623,24400.0
2005-01-26 13:30:00,18.5,18.51,18.5,18.5,28800.0,11.3562,11.3623,11.3562,11.3562,28800.0
2005-01-26 13:35:00,18.5,18.5,18.5,18.5,10000.0,11.3562,11.3562,11.3562,11.3562,10000.0
2005-01-26 13:40:00,18.5,18.55,18.5,18.55,73600.0,11.3562,11.3868,11.3562,11.3868,73600.0
2005-01-26 13:45:00,18.55,18.56,18.54,18.54,28000.0,11.3868,11.393,11.3807,11.3807,28000.0
2005-01-26 13:50:00,18.54,18.56,18.54,18.56,7600.0,11.3807,11.393,11.3807,11.393,7600.0
2005-01-26 13:55:00,18.55,18.56,18.54,18.54,7200.0,11.3868,11.393,11.3807,11.3807,7200.0
2005-01-26 14:00:00,18.53,18.55,18.52,18.55,13800.0,11.3746,11.3868,11.3684,11.3868,13800.0
2005-01-26 14:05:00,18.55,18.57,18.55,18.57,17400.0,11.3868,11.3991,11.3868,11.3991,17400.0
2005-01-26 14:10:00,18.57,18.57,18.54,18.56,6800.0,11.3991,11.3991,11.3807,11.393,6800.0
2005-01-26 14:15:00,18.55,18.56,18.53,18.54,34800.0,11.3868,11.393,11.3746,11.3807,34800.0
2005-01-26 14:20:00,18.54,18.55,18.53,18.55,26200.0,11.3807,11.3868,11.3746,11.3868,26200.0
2005-01-26 14:25:00,18.57,18.58,18.55,18.55,8800.0,11.3991,11.4053,11.3868,11.3868,8800.0
2005-01-26 14:30:00,18.55,18.56,18.54,18.55,35200.0,11.3868,11.393,11.3807,11.3868,35200.0
2005-01-26 14:35:00,18.55,18.57,18.55,18.57,7600.0,11.3868,11.3991,11.3868,11.3991,7600.0
2005-01-26 14:40:00,18.57,18.57,18.55,18.55,6800.0,11.3991,11.3991,11.3868,11.3868,6800.0
2005-01-26 14:45:00,18.54,18.56,18.53,18.56,26600.0,11.3807,11.393,11.3746,11.393,26600.0
2005-01-26 14:50:00,18.56,18.57,18.54,18.56,10600.0,11.393,11.3991,11.3807,11.393,10600.0
2005-01-26 14:55:00,18.56,18.59,18.56,18.58,21200.0,11.393,11.4114,11.393,11.4053,21200.0
2005-01-26 15:00:00,18.58,18.6,18.57,18.59,23800.0,11.4053,11.4175,11.3991,11.4114,23800.0
2005-01-26 15:05:00,18.59,18.6,18.57,18.59,18400.0,11.4114,11.4175,11.3991,11.4114,18400.0
2005-01-26 15:10:00,18.59,18.61,18.59,18.61,40000.0,11.4114,11.4237,11.4114,11.4237,40000.0
2005-01-26 15:15:00,18.61,18.62,18.6,18.62,34200.0,11.4237,11.4298,11.4175,11.4298,34200.0
2005-01-26 15:20:00,18.62,18.68,18.62,18.67,51000.0,11.4298,11.4666,11.4298,11.4605,51000.0
2005-01-26 15:25:00,18.66,18.67,18.63,18.64,52000.0,11.4544,11.4605,11.436,11.4421,52000.0
2005-01-26 15:30:00,18.65,18.68,18.64,18.68,148400.0,11.4482,11.4666,11.4421,11.4666,148400.0
2005-01-26 15:35:00,18.68,18.71,18.66,18.71,73000.0,11.4666,11.4851,11.4544,11.4851,73000.0
2005-01-26 15:40:00,18.71,18.71,18.67,18.68,58400.0,11.4851,11.4851,11.4605,11.4666,58400.0
2005-01-26 15:45:00,18.67,18.68,18.66,18.66,37600.0,11.4605,11.4666,11.4544,11.4544,37600.0
2005-01-26 15:50:00,18.66,18.67,18.65,18.65,41400.0,11.4544,11.4605,11.4482,11.4482,41400.0
2005-01-26 15:55:00,18.64,18.66,18.64,18.65,50000.0,11.4421,11.4544,11.4421,11.4482,50000.0
2005-01-27 09:30:00,18.5,18.5,18.5,18.5,67000.0,11.3562,11.3562,11.3562,11.3562,67000.0
2005-01-27 09:35:00,18.54,18.58,18.54,18.54,24600.0,11.3807,11.4053,11.3807,11.3807,24600.0
2005-01-27 09:40:00,18.54,18.54,18.47,18.48,104200.0,11.3807,11.3807,11.3377,11.3439,104200.0
2005-01-27 09:45:00,18.43,18.45,18.39,18.43,57800.0,11.3132,11.3255,11.2886,11.3132,57800.0
2005-01-27 09:50:00,18.43,18.44,18.36,18.36,83000.0,11.3132,11.3193,11.2702,11.2702,83000.0
2005-01-27 09:55:00,18.36,18.36,18.25,18.25,156400.0,11.2702,11.2702,11.2027,11.2027,156400.0
2005-01-27 10:00:00,18.25,18.3,18.21,18.28,126400.0,11.2027,11.2334,11.1781,11.2211,126400.0
2005-01-27 10:05:00,18.28,18.3,18.24,18.24,84200.0,11.2211,11.2334,11.1966,11.1966,84200.0
2005-01-27 10:10:00,18.24,18.28,18.23,18.28,104400.0,11.1966,11.2211,11.1904,11.2211,104400.0
2005-01-27 10:15:00,18.29,18.29,18.24,18.25,110400.0,11.2272,11.2272,11.1966,11.2027,110400.0
2005-01-27 10:20:00,18.25,18.29,18.24,18.26,88800.0,11.2027,11.2272,11.1966,11.2088,88800.0
2005-01-27 10:25:00,18.26,18.31,18.26,18.31,52400.0,11.2088,11.2395,11.2088,11.2395,52400.0
2005-01-27 10:30:00,18.31,18.36,18.29,18.33,146600.0,11.2395,11.2702,11.2272,11.2518,146600.0
2005-01-27 10:35:00,18.34,18.4,18.34,18.4,70600.0,11.2579,11.2948,11.2579,11.2948,70600.0
2005-01-27 10:40:00,18.4,18.45,18.4,18.44,89000.0,11.2948,11.3255,11.2948,11.3193,89000.0
2005-01-27 10:45:00,18.43,18.45,18.41,18.43,48600.0,11.3132,11.3255,11.3009,11.3132,48600.0
2005-01-27 10:50:00,18.43,18.46,18.42,18.45,79200.0,11.3132,11.3316,11.307,11.3255,79200.0
2005-01-27 10:55:00,18.45,18.46,18.44,18.45,41600.0,11.3255,11.3316,11.3193,11.3255,41600.0
2005-01-27 11:00:00,18.45,18.48,18.45,18.48,50000.0,11.3255,11.3439,11.3255,11.3439,50000.0
2005-01-27 11:05:00,18.49,18.52,18.48,18.52,57200.0,11.35,11.3684,11.3439,11.3684,57200.0
2005-01-27 11:10:00,18.52,18.52,18.49,18.5,140800.0,11.3684,11.3684,11.35,11.3562,140800.0
2005-01-27 11:15:00,18.5,18.5,18.44,18.49,19600.0,11.3562,11.3562,11.3193,11.35,19600.0
2005-01-27 11:20:00,18.49,18.49,18.46,18.46,52200.0,11.35,11.35,11.3316,11.3316,52200.0
2005-01-27 11:25:00,18.46,18.46,18.43,18.45,71000.0,11.3316,11.3316,11.3132,11.3255,71000.0
2005-01-27 11:30:00,18.44,18.46,18.44,18.46,85600.0,11.3193,11.3316,11.3193,11.3316,85600.0
2005-01-27 11:35:00,18.47,18.5,18.46,18.49,106800.0,11.3377,11.3562,11.3316,11.35,106800.0
2005-01-27 11:40:00,18.49,18.49,18.46,18.48,20200.0,11.35,11.35,11.3316,11.3439,20200.0
2005-01-27 11:45:00,18.45,18.49,18.45,18.47,69800.0,11.3255,11.35,11.3255,11.3377,69800.0
2005-01-27 11:50:00,18.47,18.47,18.45,18.45,16200.0,11.3377,11.3377,11.3255,11.3255,16200.0
2005-01-27 11:55:00,18.45,18.46,18.45,18.45,62800.0,11.3255,11.3316,11.3255,11.3255,62800.0
2005-01-27 12:00:00,18.45,18.47,18.45,18.46,60400.0,11.3255,11.3377,11.3255,11.3316,60400.0
2005-01-27 12:05:00,18.46,18.5,18.46,18.47,50800.0,11.3316,11.3562,11.3316,11.3377,50800.0
2005-01-27 12:10:00,18.48,18.49,18.45,18.49,81600.0,11.3439,11.35,11.3255,11.35,81600.0
2005-01-27 12:15:00,18.48,18.53,18.48,18.52,86400.0,11.3439,11.3746,11.3439,11.3684,86400.0
2005-01-27 12:20:00,18.53,18.54,18.52,18.53,49800.0,11.3746,11.3807,11.3684,11.3746,49800.0
2005-01-27 12:25:00,18.53,18.54,18.53,18.54,113200.0,11.3746,11.3807,11.3746,11.3807,113200.0
2005-01-27 12:30:00,18.54,18.54,18.53,18.54,27200.0,11.3807,11.3807,11.3746,11.3807,27200.0
2005-01-27 12:35:00,18.54,18.54,18.53,18.54,14000.0,11.3807,11.3807,11.3746,11.3807,14000.0
2005-01-27 12:40:00,18.54,18.55,18.54,18.55,30800.0,11.3807,11.3868,11.3807,11.3868,30800.0
2005-01-27 12:45:00,18.55,18.55,18.55,18.55,22400.0,11.3868,11.3868,11.3868,11.3868,22400.0
2005-01-27 12:50:00,18.55,18.55,18.52,18.53,15800.0,11.3868,11.3868,11.3684,11.3746,15800.0
2005-01-27 12:55:00,18.53,18.53,18.51,18.51,7400.0,11.3746,11.3746,11.3623,11.3623,7400.0
2005-01-27 13:00:00,18.51,18.52,18.5,18.5,16000.0,11.3623,11.3684,11.3562,11.3562,16000.0
2005-01-27 13:05:00,18.5,18.51,18.49,18.51,19400.0,11.3562,11.3623,11.35,11.3623,19400.0
2005-01-27 13:10:00,18.51,18.51,18.5,18.5,23800.0,11.3623,11.3623,11.3562,11.3562,23800.0
2005-01-27 13:15:00,18.5,18.5,18.5,18.5,25400.0,11.3562,11.3562,11.3562,11.3562,25400.0
2005-01-27 13:20:00,18.5,18.5,18.47,18.47,37400.0,11.3562,11.3562,11.3377,11.3377,37400.0
2005-01-27 13:25:00,18.48,18.49,18.48,18.48,12400.0,11.3439,11.35,11.3439,11.3439,12400.0
2005-01-27 13:30:00,18.48,18.49,18.47,18.49,12800.0,11.3439,11.35,11.3377,11.35,12800.0
2005-01-27 13:35:00,18.49,18.49,18.48,18.48,24600.0,11.35,11.35,11.3439,11.3439,24600.0
2005-01-27 13:40:00,18.48,18.48,18.47,18.48,11600.0,11.3439,11.3439,11.3377,11.3439,11600.0
2005-01-27 13:45:00,18.48,18.48,18.44,18.44,22200.0,11.3439,11.3439,11.3193,11.3193,22200.0
2005-01-27 13:50:00,18.47,18.47,18.41,18.41,35600.0,11.3377,11.3377,11.3009,11.3009,35600.0
2005-01-27 13:55:00,18.41,18.43,18.4,18.42,133800.0,11.3009,11.3132,11.2948,11.307,133800.0
2005-01-27 14:00:00,18.41,18.45,18.39,18.45,43000.0,11.3009,11.3255,11.2886,11.3255,43000.0
2005-01-27 14:05:00,18.45,18.49,18.43,18.46,38600.0,11.3255,11.35,11.3132,11.3316,38600.0
2005-01-27 14:10:00,18.47,18.49,18.47,18.48,13400.0,11.3377,11.35,11.3377,11.3439,13400.0
2005-01-27 14:15:00,18.49,18.49,18.48,18.48,11800.0,11.35,11.35,11.3439,11.3439,11800.0
2005-01-27 14:20:00,18.48,18.49,18.48,18.49,18200.0,11.3439,11.35,11.3439,11.35,18200.0
2005-01-27 14:25:00,18.49,18.49,18.48,18.49,19600.0,11.35,11.35,11.3439,11.35,19600.0
2005-01-27 14:30:00,18.49,18.5,18.48,18.49,27600.0,11.35,11.3562,11.3439,11.35,27600.0
2005-01-27 14:35:00,18.49,18.5,18.48,18.49,22000.0,11.35,11.3562,11.3439,11.35,22000.0
2005-01-27 14:40:00,18.49,18.5,18.49,18.49,46000.0,11.35,11.3562,11.35,11.35,46000.0
2005-01-27 14:45:00,18.49,18.5,18.49,18.5,20000.0,11.35,11.3562,11.35,11.3562,20000.0
2005-01-27 14:50:00,18.49,18.49,18.48,18.49,13800.0,11.35,11.35,11.3439,11.35,13800.0
2005-01-27 14:55:00,18.49,18.5,18.48,18.49,10600.0,11.35,11.3562,11.3439,11.35,10600.0
2005-01-27 15:00:00,18.49,18.5,18.49,18.5,55200.0,11.35,11.3562,11.35,11.3562,55200.0
2005-01-27 15:05:00,18.49,18.5,18.48,18.49,45800.0,11.35,11.3562,11.3439,11.35,45800.0
2005-01-27 15:10:00,18.49,18.52,18.49,18.52,41200.0,11.35,11.3684,11.35,11.3684,41200.0
2005-01-27 15:15:00,18.52,18.54,18.52,18.53,16400.0,11.3684,11.3807,11.3684,11.3746,16400.0
2005-01-27 15:20:00,18.53,18.53,18.5,18.51,26400.0,11.3746,11.3746,11.3562,11.3623,26400.0
2005-01-27 15:25:00,18.51,18.53,18.51,18.52,28200.0,11.3623,11.3746,11.3623,11.3684,28200.0
2005-01-27 15:30:00,18.5,18.54,18.5,18.51,62800.0,11.3562,11.3807,11.3562,11.3623,62800.0
2005-01-27 15:35:00,18.51,18.52,18.51,18.52,23800.0,11.3623,11.3684,11.3623,11.3684,23800.0
2005-01-27 15:40:00,18.52,18.54,18.51,18.52,33000.0,11.3684,11.3807,11.3623,11.3684,33000.0
2005-01-27 15:45:00,18.52,18.53,18.5,18.5,56800.0,11.3684,11.3746,11.3562,11.3562,56800.0
2005-01-27 15:50:00,18.5,18.51,18.5,18.5,138600.0,11.3562,11.3623,11.3562,11.3562,138600.0
2005-01-27 15:55:00,18.51,18.53,18.51,18.52,100000.0,11.3623,11.3746,11.3623,11.3684,100000.0
2005-01-28 09:30:00,18.56,18.63,18.54,18.58,64000.0,11.393,11.436,11.3807,11.4053,64000.0
2005-01-28 09:35:00,18.54,18.54,18.42,18.42,84400.0,11.3807,11.3807,11.307,11.307,84400.0
2005-01-28 09:40:00,18.4,18.46,18.38,18.4,58400.0,11.2948,11.3316,11.2825,11.2948,58400.0
2005-01-28 09:45:00,18.41,18.42,18.38,18.39,67400.0,11.3009,11.307,11.2825,11.2886,67400.0
2005-01-28 09:50:00,18.39,18.41,18.38,18.41,64000.0,11.2886,11.3009,11.2825,11.3009,64000.0
2005-01-28 09:55:00,18.4,18.41,18.36,18.36,78600.0,11.2948,11.3009,11.2702,11.2702,78600.0
2005-01-28 10:00:00,18.35,18.39,18.32,18.35,50400.0,11.2641,11.2886,11.2457,11.2641,50400.0
2005-01-28 10:05:00,18.35,18.38,18.33,18.36,38800.0,11.2641,11.2825,11.2518,11.2702,38800.0
2005-01-28 10:10:00,18.36,18.36,18.28,18.29,65000.0,11.2702,11.2702,11.2211,11.2272,65000.0
2005-01-28 10:15:00,18.28,18.29,18.25,18.26,61400.0,11.2211,11.2272,11.2027,11.2088,61400.0
2005-01-28 10:20:00,18.25,18.28,18.23,18.25,59000.0,11.2027,11.2211,11.1904,11.2027,59000.0
2005-01-28 10:25:00,18.23,18.24,18.23,18.24,36200.0,11.1904,11.1966,11.1904,11.1966,36200.0
2005-01-28 10:30:00,18.24,18.24,18.19,18.2,77200.0,11.1966,11.1966,11.1659,11.172,77200.0
2005-01-28 10:35:00,18.21,18.25,18.2,18.25,36400.0,11.1781,11.2027,11.172,11.2027,36400.0
2005-01-28 10:40:00,18.25,18.27,18.23,18.23,18800.0,11.2027,11.215,11.1904,11.1904,18800.0
2005-01-28 10:45:00,18.23,18.23,18.2,18.2,29600.0,11.1904,11.1904,11.172,11.172,29600.0
2005-01-28 10:50:00,18.21,18.21,18.15,18.15,74200.0,11.1781,11.1781,11.1413,11.1413,74200.0
2005-01-28 10:55:00,18.15,18.17,18.11,18.11,94000.0,11.1413,11.1536,11.1168,11.1168,94000.0
2005-01-28 11:00:00,18.11,18.15,18.09,18.13,84400.0,11.1168,11.1413,11.1045,11.129,84400.0
2005-01-28 11:05:00,18.13,18.13,18.09,18.11,38000.0,11.129,11.129,11.1045,11.1168,38000.0
2005-01-28 11:10:00,18.11,18.11,18.06,18.06,45400.0,11.1168,11.1168,11.0861,11.0861,45400.0
2005-01-28 11:15:00,18.07,18.11,18.06,18.09,58400.0,11.0922,11.1168,11.0861,11.1045,58400.0
2005-01-28 11:20:00,18.09,18.11,18.07,18.07,30600.0,11.1045,11.1168,11.0922,11.0922,30600.0
2005-01-28 11:25:00,18.07,18.08,18.06,18.06,54200.0,11.0922,11.0983,11.0861,11.0861,54200.0
2005-01-28 11:30:00,18.06,18.11,18.06,18.09,32400.0,11.0861,11.1168,11.0861,11.1045,32400.0
2005-01-28 11:35:00,18.09,18.1,18.08,18.09,36400.0,11.1045,11.1106,11.0983,11.1045,36400.0
2005-01-28 11:40:00,18.09,18.09,18.05,18.07,74800.0,11.1045,11.1045,11.0799,11.0922,74800.0
2005-01-28 11:45:00,18.07,18.1,18.07,18.09,31200.0,11.0922,11.1106,11.0922,11.1045,31200.0
2005-01-28 11:50:00,18.1,18.11,18.08,18.11,47000.0,11.1106,11.1168,11.0983,11.1168,47000.0
2005-01-28 11:55:00,18.11,18.13,18.1,18.13,34600.0,11.1168,11.129,11.1106,11.129,34600.0
2005-01-28 12:00:00,18.11,18.15,18.1,18.15,27400.0,11.1168,11.1413,11.1106,11.1413,27400.0
2005-01-28 12:05:00,18.15,18.16,18.13,18.14,23800.0,11.1413,11.1474,11.129,11.1352,23800.0
2005-01-28 12:10:00,18.13,18.13,18.11,18.11,28400.0,11.129,11.129,11.1168,11.1168,28400.0
2005-01-28 12:15:00,18.11,18.11,18.1,18.11,25200.0,11.1168,11.1168,11.1106,11.1168,25200.0
2005-01-28 12:20:00,18.11,18.11,18.08,18.09,47200.0,11.1168,11.1168,11.0983,11.1045,47200.0
2005-01-28 12:25:00,18.08,18.08,18.07,18.08,19000.0,11.0983,11.0983,11.0922,11.0983,19000.0
2005-01-28 12:30:00,18.08,18.08,18.06,18.06,46600.0,11.0983,11.0983,11.0861,11.0861,46600.0
2005-01-28 12:35:00,18.06,18.06,18.02,18.03,57400.0,11.0861,11.0861,11.0615,11.0676,57400.0
2005-01-28 12:40:00,18.03,18.05,18.03,18.05,34600.0,11.0676,11.0799,11.0676,11.0799,34600.0
2005-01-28 12:45:00,18.05,18.11,18.05,18.11,38800.0,11.0799,11.1168,11.0799,11.1168,38800.0
2005-01-28 12:50:00,18.11,18.11,18.08,18.08,36400.0,11.1168,11.1168,11.0983,11.0983,36400.0
2005-01-28 12:55:00,18.08,18.08,18.05,18.05,26400.0,11.0983,11.0983,11.0799,11.0799,26400.0
2005-01-28 13:00:00,18.05,18.05,18.04,18.05,48800.0,11.0799,11.0799,11.0738,11.0799,48800.0
2005-01-28 13:05:00,18.05,18.06,18.05,18.06,19800.0,11.0799,11.0861,11.0799,11.0861,19800.0
2005-01-28 13:10:00,18.06,18.07,18.05,18.05,13400.0,11.0861,11.0922,11.0799,11.0799,13400.0
2005-01-28 13:15:00,18.05,18.09,18.05,18.09,74600.0,11.0799,11.1045,11.0799,11.1045,74600.0
2005-01-28 13:20:00,18.09,18.09,18.07,18.09,32400.0,11.1045,11.1045,11.0922,11.1045,32400.0
2005-01-28 13:25:00,18.08,18.09,18.06,18.06,31200.0,11.0983,11.1045,11.0861,11.0861,31200.0
2005-01-28 13:30:00,18.06,18.06,18.04,18.04,52200.0,11.0861,11.0861,11.0738,11.0738,52200.0
2005-01-28 13:35:00,18.04,18.05,18.04,18.04,20200.0,11.0738,11.0799,11.0738,11.0738,20200.0
2005-01-28 13:40:00,18.03,18.04,18.03,18.03,24000.0,11.0676,11.0738,11.0676,11.0676,24000.0
2005-01-28 13:45:00,18.03,18.08,18.02,18.07,48000.0,11.0676,11.0983,11.0615,11.0922,48000.0
2005-01-28 13:50:00,18.06,18.06,18.04,18.05,38200.0,11.0861,11.0861,11.0738,11.0799,38200.0
2005-01-28 13:55:00,18.04,18.05,18.04,18.04,34800.0,11.0738,11.0799,11.0738,11.0738,34800.0
2005-01-28 14:00:00,18.04,18.04,18.02,18.02,50800.0,11.0738,11.0738,11.0615,11.0615,50800.0
2005-01-28 14:05:00,18.02,18.02,18.01,18.02,22800.0,11.0615,11.0615,11.0554,11.0615,22800.0
2005-01-28 14:10:00,18.02,18.02,18.0,18.0,27000.0,11.0615,11.0615,11.0492,11.0492,27000.0
2005-01-28 14:15:00,18.01,18.04,18.01,18.03,34400.0,11.0554,11.0738,11.0554,11.0676,34400.0
2005-01-28 14:20:00,18.03,18.04,18.02,18.03,26400.0,11.0676,11.0738,11.0615,11.0676,26400.0
2005-01-28 14:25:00,18.02,18.04,17.99,17.99,57400.0,11.0615,11.0738,11.0431,11.0431,57400.0
2005-01-28 14:30:00,17.99,18.0,17.97,17.98,57200.0,11.0431,11.0492,11.0308,11.037,57200.0
2005-01-28 14:35:00,17.97,18.0,17.96,18.0,53000.0,11.0308,11.0492,11.0247,11.0492,53000.0
2005-01-28 14:40:00,18.0,18.0,17.96,17.96,27200.0,11.0492,11.0492,11.0247,11.0247,27200.0
2005-01-28 14:45:00,17.96,18.0,17.96,17.98,22800.0,11.0247,11.0492,11.0247,11.037,22800.0
2005-01-28 14:50:00,17.98,17.99,17.97,17.98,21000.0,11.037,11.0431,11.0308,11.037,21000.0
2005-01-28 14:55:00,17.98,18.0,17.98,18.0,30600.0,11.037,11.0492,11.037,11.0492,30600.0
2005-01-28 15:00:00,18.0,18.03,18.0,18.03,54800.0,11.0492,11.0676,11.0492,11.0676,54800.0
2005-01-28 15:05:00,18.04,18.04,18.01,18.02,51200.0,11.0738,11.0738,11.0554,11.0615,51200.0
2005-01-28 15:10:00,18.02,18.02,18.0,18.02,44200.0,11.0615,11.0615,11.0492,11.0615,44200.0
2005-01-28 15:15:00,18.02,18.03,17.99,17.99,115600.0,11.0615,11.0676,11.0431,11.0431,115600.0
2005-01-28 15:20:00,17.99,18.0,17.98,18.0,64800.0,11.0431,11.0492,11.037,11.0492,64800.0
2005-01-28 15:25:00,18.0,18.0,17.99,18.0,82200.0,11.0492,11.0492,11.0431,11.0492,82200.0
2005-01-28 15:30:00,18.0,18.0,17.99,18.0,37600.0,11.0492,11.0492,11.0431,11.0492,37600.0
2005-01-28 15:35:00,18.0,18.06,18.0,18.05,113200.0,11.0492,11.0861,11.0492,11.0799,113200.0
2005-01-28 15:40:00,18.06,18.08,18.04,18.05,101800.0,11.0861,11.0983,11.0738,11.0799,101800.0
2005-01-28 15:45:00,18.05,18.05,18.01,18.03,75400.0,11.0799,11.0799,11.0554,11.0676,75400.0
2005-01-28 15:50:00,18.03,18.03,17.99,17.99,88000.0,11.0676,11.0676,11.0431,11.0431,88000.0
2005-01-28 15:55:00,17.99,18.01,17.99,18.0,118200.0,11.0431,11.0554,11.0431,11.0492,118200.0
2005-01-31 09:30:00,18.05,18.05,17.96,18.0,77000.0,11.0799,11.0799,11.0247,11.0492,77000.0
2005-01-31 09:35:00,18.0,18.0,17.91,17.99,38800.0,11.0492,11.0492,10.994,11.0431,38800.0
2005-01-31 09:40:00,18.0,18.0,17.93,17.95,30000.0,11.0492,11.0492,11.0063,11.0185,30000.0
2005-01-31 09:45:00,17.95,17.95,17.89,17.92,49200.0,11.0185,11.0185,10.9817,11.0001,49200.0
2005-01-31 09:50:00,17.92,17.93,17.87,17.89,91000.0,11.0001,11.0063,10.9694,10.9817,91000.0
2005-01-31 09:55:00,17.89,17.9,17.88,17.9,18000.0,10.9817,10.9878,10.9756,10.9878,18000.0
2005-01-31 10:00:00,17.89,17.9,17.86,17.9,30000.0,10.9817,10.9878,10.9633,10.9878,30000.0
2005-01-31 10:05:00,17.9,17.9,17.9,17.9,39400.0,10.9878,10.9878,10.9878,10.9878,39400.0
2005-01-31 10:10:00,17.9,17.97,17.9,17.97,67400.0,10.9878,11.0308,10.9878,11.0308,67400.0
2005-01-31 10:15:00,17.97,17.99,17.91,17.92,34000.0,11.0308,11.0431,10.994,11.0001,34000.0
2005-01-31 10:20:00,17.92,17.98,17.9,17.95,43200.0,11.0001,11.037,10.9878,11.0185,43200.0
2005-01-31 10:25:00,17.95,17.98,17.95,17.97,19000.0,11.0185,11.037,11.0185,11.0308,19000.0
2005-01-31 10:30:00,17.97,17.97,17.91,17.95,35800.0,11.0308,11.0308,10.994,11.0185,35800.0
2005-01-31 10:35:00,17.96,18.03,17.96,18.02,27400.0,11.0247,11.0676,11.0247,11.0615,27400.0
2005-01-31 10:40:00,18.02,18.05,18.02,18.05,28800.0,11.0615,11.0799,11.0615,11.0799,28800.0
2005-01-31 10:45:00,18.05,18.05,18.02,18.03,53000.0,11.0799,11.0799,11.0615,11.0676,53000.0
2005-01-31 10:50:00,18.03,18.08,18.02,18.08,27800.0,11.0676,11.0983,11.0615,11.0983,27800.0
2005-01-31 10:55:00,18.07,18.11,18.05,18.1,53200.0,11.0922,11.1168,11.0799,11.1106,53200.0
2005-01-31 11:00:00,18.08,18.11,18.07,18.09,60000.0,11.0983,11.1168,11.0922,11.1045,60000.0
2005-01-31 11:05:00,18.09,18.12,18.06,18.12,39600.0,11.1045,11.1229,11.0861,11.1229,39600.0
2005-01-31 11:10:00,18.12,18.14,18.12,18.13,23400.0,11.1229,11.1352,11.1229,11.129,23400.0
2005-01-31 11:15:00,18.11,18.14,18.11,18.12,12600.0,11.1168,11.1352,11.1168,11.1229,12600.0
2005-01-31 11:20:00,18.14,18.21,18.14,18.15,41600.0,11.1352,11.1781,11.1352,11.1413,41600.0
2005-01-31 11:25:00,18.15,18.16,18.15,18.16,8200.0,11.1413,11.1474,11.1413,11.1474,8200.0
2005-01-31 11:30:00,18.16,18.18,18.16,18.17,25600.0,11.1474,11.1597,11.1474,11.1536,25600.0
2005-01-31 11:35:00,18.18,18.25,18.18,18.25,13600.0,11.1597,11.2027,11.1597,11.2027,13600.0
2005-01-31 11:40:00,18.24,18.3,18.23,18.28,45200.0,11.1966,11.2334,11.1904,11.2211,45200.0
2005-01-31 11:45:00,18.28,18.35,18.28,18.35,27800.0,11.2211,11.2641,11.2211,11.2641,27800.0
2005-01-31 11:50:00,18.32,18.42,18.32,18.38,37600.0,11.2457,11.307,11.2457,11.2825,37600.0
2005-01-31 11:55:00,18.38,18.4,18.35,18.36,32600.0,11.2825,11.2948,11.2641,11.2702,32600.0
2005-01-31 12:00:00,18.36,18.36,18.33,18.34,32200.0,11.2702,11.2702,11.2518,11.2579,32200.0
2005-01-31 12:05:00,18.33,18.34,18.32,18.34,13400.0,11.2518,11.2579,11.2457,11.2579,13400.0
2005-01-31 12:10:00,18.34,18.36,18.33,18.36,52200.0,11.2579,11.2702,11.2518,11.2702,52200.0
2005-01-31 12:15:00,18.35,18.36,18.34,18.35,19800.0,11.2641,11.2702,11.2579,11.2641,19800.0
2005-01-31 12:20:00,18.35,18.36,18.34,18.36,73600.0,11.2641,11.2702,11.2579,11.2702,73600.0
2005-01-31 12:25:00,18.36,18.36,18.35,18.36,51800.0,11.2702,11.2702,11.2641,11.2702,51800.0
2005-01-31 12:30:00,18.36,18.36,18.36,18.36,35200.0,11.2702,11.2702,11.2702,11.2702,35200.0
2005-01-31 12:35:00,18.36,18.39,18.36,18.37,18400.0,11.2702,11.2886,11.2702,11.2764,18400.0
2005-01-31 12:40:00,18.37,18.37,18.35,18.35,21400.0,11.2764,11.2764,11.2641,11.2641,21400.0
2005-01-31 12:45:00,18.35,18.36,18.34,18.35,116000.0,11.2641,11.2702,11.2579,11.2641,116000.0
2005-01-31 12:50:00,18.35,18.41,18.35,18.4,31800.0,11.2641,11.3009,11.2641,11.2948,31800.0
2005-01-31 12:55:00,18.41,18.43,18.36,18.39,68200.0,11.3009,11.3132,11.2702,11.2886,68200.0
2005-01-31 13:00:00,18.4,18.42,18.39,18.4,36400.0,11.2948,11.307,11.2886,11.2948,36400.0
2005-01-31 13:05:00,18.4,18.43,18.4,18.41,9600.0,11.2948,11.3132,11.2948,11.3009,9600.0
2005-01-31 13:10:00,18.41,18.42,18.4,18.42,13800.0,11.3009,11.307,11.2948,11.307,13800.0
2005-01-31 13:15:00,18.4,18.41,18.4,18.41,5200.0,11.2948,11.3009,11.2948,11.3009,5200.0
2005-01-31 13:20:00,18.41,18.41,18.38,18.38,17600.0,11.3009,11.3009,11.2825,11.2825,17600.0
2005-01-31 13:25:00,18.39,18.39,18.38,18.38,2400.0,11.2886,11.2886,11.2825,11.2825,2400.0
2005-01-31 13:30:00,18.38,18.38,18.36,18.36,9800.0,11.2825,11.2825,11.2702,11.2702,9800.0
2005-01-31 13:35:00,18.36,18.36,18.36,18.36,7600.0,11.2702,11.2702,11.2702,11.2702,7600.0
2005-01-31 13:40:00,18.36,18.38,18.36,18.37,8400.0,11.2702,11.2825,11.2702,11.2764,8400.0
2005-01-31 13:45:00,18.38,18.41,18.38,18.39,9600.0,11.2825,11.3009,11.2825,11.2886,9600.0
2005-01-31 13:50:00,18.39,18.4,18.38,18.4,17000.0,11.2886,11.2948,11.2825,11.2948,17000.0
2005-01-31 13:55:00,18.4,18.41,18.39,18.41,8600.0,11.2948,11.3009,11.2886,11.3009,8600.0
2005-01-31 14:00:00,18.41,18.42,18.39,18.42,9800.0,11.3009,11.307,11.2886,11.307,9800.0
2005-01-31 14:05:00,18.42,18.42,18.4,18.41,4200.0,11.307,11.307,11.2948,11.3009,4200.0
2005-01-31 14:10:00,18.41,18.43,18.4,18.43,7400.0,11.3009,11.3132,11.2948,11.3132,7400.0
2005-01-31 14:15:00,18.42,18.43,18.39,18.4,22600.0,11.307,11.3132,11.2886,11.2948,22600.0
2005-01-31 14:20:00,18.39,18.41,18.39,18.41,5200.0,11.2886,11.3009,11.2886,11.3009,5200.0
2005-01-31 14:25:00,18.41,18.41,18.39,18.39,4400.0,11.3009,11.3009,11.2886,11.2886,4400.0
2005-01-31 14:30:00,18.38,18.4,18.36,18.4,15400.0,11.2825,11.2948,11.2702,11.2948,15400.0
2005-01-31 14:35:00,18.4,18.41,18.4,18.4,11000.0,11.2948,11.3009,11.2948,11.2948,11000.0
2005-01-31 14:40:00,18.4,18.4,18.38,18.39,19200.0,11.2948,11.2948,11.2825,11.2886,19200.0
2005-01-31 14:45:00,18.39,18.41,18.39,18.41,8800.0,11.2886,11.3009,11.2886,11.3009,8800.0
2005-01-31 14:50:00,18.41,18.41,18.38,18.39,8200.0,11.3009,11.3009,11.2825,11.2886,8200.0
2005-01-31 14:55:00,18.4,18.41,18.39,18.39,7600.0,11.2948,11.3009,11.2886,11.2886,7600.0
2005-01-31 15:00:00,18.39,18.39,18.38,18.39,19600.0,11.2886,11.2886,11.2825,11.2886,19600.0
2005-01-31 15:05:00,18.38,18.38,18.36,18.36,49600.0,11.2825,11.2825,11.2702,11.2702,49600.0
2005-01-31 15:10:00,18.36,18.36,18.34,18.35,63800.0,11.2702,11.2702,11.2579,11.2641,63800.0
2005-01-31 15:15:00,18.35,18.36,18.34,18.34,35600.0,11.2641,11.2702,11.2579,11.2579,35600.0
2005-01-31 15:20:00,18.34,18.35,18.32,18.33,37200.0,11.2579,11.2641,11.2457,11.2518,37200.0
2005-01-31 15:25:00,18.33,18.34,18.31,18.34,28600.0,11.2518,11.2579,11.2395,11.2579,28600.0
2005-01-31 15:30:00,18.34,18.36,18.3,18.35,35800.0,11.2579,11.2702,11.2334,11.2641,35800.0
2005-01-31 15:35:00,18.35,18.36,18.34,18.35,27000.0,11.2641,11.2702,11.2579,11.2641,27000.0
2005-01-31 15:40:00,18.36,18.39,18.36,18.38,36800.0,11.2702,11.2886,11.2702,11.2825,36800.0
2005-01-31 15:45:00,18.39,18.39,18.38,18.38,30200.0,11.2886,11.2886,11.2825,11.2825,30200.0
2005-01-31 15:50:00,18.38,18.38,18.35,18.38,108000.0,11.2825,11.2825,11.2641,11.2825,108000.0
2005-01-31 15:55:00,18.38,18.41,18.38,18.38,66200.0,11.2825,11.3009,11.2825,11.2825,66200.0
2005-02-01 09:30:00,18.33,18.4,18.31,18.38,44600.0,11.2518,11.2948,11.2395,11.2825,44600.0
2005-02-01 09:35:00,18.4,18.5,18.4,18.43,32000.0,11.2948,11.3562,11.2948,11.3132,32000.0
2005-02-01 09:40:00,18.44,18.49,18.4,18.48,42600.0,11.3193,11.35,11.2948,11.3439,42600.0
2005-02-01 09:45:00,18.48,18.48,18.36,18.39,35200.0,11.3439,11.3439,11.2702,11.2886,35200.0
2005-02-01 09:50:00,18.38,18.48,18.38,18.45,71400.0,11.2825,11.3439,11.2825,11.3255,71400.0
2005-02-01 09:55:00,18.45,18.57,18.43,18.57,60400.0,11.3255,11.3991,11.3132,11.3991,60400.0
2005-02-01 10:00:00,18.57,18.58,18.44,18.45,40000.0,11.3991,11.4053,11.3193,11.3255,40000.0
2005-02-01 10:05:00,18.45,18.5,18.45,18.49,47000.0,11.3255,11.3562,11.3255,11.35,47000.0
2005-02-01 10:10:00,18.5,18.54,18.49,18.54,42000.0,11.3562,11.3807,11.35,11.3807,42000.0
2005-02-01 10:15:00,18.53,18.53,18.49,18.49,46600.0,11.3746,11.3746,11.35,11.35,46600.0
2005-02-01 10:20:00,18.48,18.51,18.48,18.5,29000.0,11.3439,11.3623,11.3439,11.3562,29000.0
2005-02-01 10:25:00,18.5,18.52,18.49,18.51,25000.0,11.3562,11.3684,11.35,11.3623,25000.0
2005-02-01 10:30:00,18.5,18.5,18.48,18.5,33000.0,11.3562,11.3562,11.3439,11.3562,33000.0
2005-02-01 10:35:00,18.52,18.55,18.51,18.53,40800.0,11.3684,11.3868,11.3623,11.3746,40800.0
2005-02-01 10:40:00,18.52,18.54,18.5,18.54,33600.0,11.3684,11.3807,11.3562,11.3807,33600.0
2005-02-01 10:45:00,18.53,18.53,18.5,18.51,12600.0,11.3746,11.3746,11.3562,11.3623,12600.0
2005-02-01 10:50:00,18.52,18.54,18.5,18.54,23200.0,11.3684,11.3807,11.3562,11.3807,23200.0
2005-02-01 10:55:00,18.54,18.54,18.51,18.51,6400.0,11.3807,11.3807,11.3623,11.3623,6400.0
2005-02-01 11:00:00,18.52,18.54,18.52,18.53,39800.0,11.3684,11.3807,11.3684,11.3746,39800.0
2005-02-01 11:05:00,18.54,18.57,18.53,18.57,25600.0,11.3807,11.3991,11.3746,11.3991,25600.0
2005-02-01 11:10:00,18.57,18.58,18.57,18.57,32000.0,11.3991,11.4053,11.3991,11.3991,32000.0
2005-02-01 11:15:00,18.57,18.58,18.56,18.56,31000.0,11.3991,11.4053,11.393,11.393,31000.0
2005-02-01 11:20:00,18.56,18.6,18.56,18.6,13000.0,11.393,11.4175,11.393,11.4175,13000.0
2005-02-01 11:25:00,18.59,18.64,18.59,18.59,78200.0,11.4114,11.4421,11.4114,11.4114,78200.0
2005-02-01 11:30:00,18.59,18.59,18.54,18.55,51200.0,11.4114,11.4114,11.3807,11.3868,51200.0
2005-02-01 11:35:00,18.55,18.55,18.54,18.55,9200.0,11.3868,11.3868,11.3807,11.3868,9200.0
2005-02-01 11:40:00,18.54,18.54,18.52,18.54,19600.0,11.3807,11.3807,11.3684,11.3807,19600.0
2005-02-01 11:45:00,18.54,18.57,18.54,18.56,23000.0,11.3807,11.3991,11.3807,11.393,23000.0
2005-02-01 11:50:00,18.56,18.57,18.54,18.57,14200.0,11.393,11.3991,11.3807,11.3991,14200.0
2005-02-01 11:55:00,18.57,18.58,18.56,18.57,10200.0,11.3991,11.4053,11.393,11.3991,10200.0
2005-02-01 12:00:00,18.56,18.56,18.54,18.54,33600.0,11.393,11.393,11.3807,11.3807,33600.0
2005-02-01 12:05:00,18.55,18.55,18.54,18.55,11800.0,11.3868,11.3868,11.3807,11.3868,11800.0
2005-02-01 12:10:00,18.53,18.54,18.52,18.52,24000.0,11.3746,11.3807,11.3684,11.3684,24000.0
2005-02-01 12:15:00,18.52,18.53,18.47,18.49,30800.0,11.3684,11.3746,11.3377,11.35,30800.0
2005-02-01 12:20:00,18.49,18.54,18.49,18.53,24600.0,11.35,11.3807,11.35,11.3746,24600.0
2005-02-01 12:25:00,18.53,18.55,18.53,18.55,22000.0,11.3746,11.3868,11.3746,11.3868,22000.0
2005-02-01 12:30:00,18.55,18.57,18.54,18.57,17400.0,11.3868,11.3991,11.3807,11.3991,17400.0
2005-02-01 12:35:00,18.57,18.58,18.56,18.56,9200.0,11.3991,11.4053,11.393,11.393,9200.0
2005-02-01 12:40:00,18.56,18.59,18.55,18.58,23800.0,11.393,11.4114,11.3868,11.4053,23800.0
2005-02-01 12:45:00,18.59,18.61,18.59,18.61,34600.0,11.4114,11.4237,11.4114,11.4237,34600.0
2005-02-01 12:50:00,18.61,18.62,18.61,18.61,5000.0,11.4237,11.4298,11.4237,11.4237,5000.0
2005-02-01 12:55:00,18.61,18.62,18.6,18.62,12400.0,11.4237,11.4298,11.4175,11.4298,12400.0
2005-02-01 13:00:00,18.61,18.61,18.6,18.6,5400.0,11.4237,11.4237,11.4175,11.4175,5400.0
2005-02-01 13:05:00,18.6,18.61,18.6,18.61,9200.0,11.4175,11.4237,11.4175,11.4237,9200.0
2005-02-01 13:10:00,18.62,18.66,18.61,18.66,28800.0,11.4298,11.4544,11.4237,11.4544,28800.0
2005-02-01 13:15:00,18.68,18.69,18.64,18.68,97200.0,11.4666,11.4728,11.4421,11.4666,97200.0
2005-02-01 13:20:00,18.68,18.68,18.67,18.67,26400.0,11.4666,11.4666,11.4605,11.4605,26400.0
2005-02-01 13:25:00,18.67,18.7,18.67,18.7,37600.0,11.4605,11.4789,11.4605,11.4789,37600.0
2005-02-01 13:30:00,18.7,18.72,18.68,18.68,17600.0,11.4789,11.4912,11.4666,11.4666,17600.0
2005-02-01 13:35:00,18.69,18.69,18.67,18.67,28000.0,11.4728,11.4728,11.4605,11.4605,28000.0
2005-02-01 13:40:00,18.67,18.68,18.65,18.66,33000.0,11.4605,11.4666,11.4482,11.4544,33000.0
2005-02-01 13:45:00,18.67,18.68,18.67,18.68,21200.0,11.4605,11.4666,11.4605,11.4666,21200.0
2005-02-01 13:50:00,18.68,18.68,18.68,18.68,13600.0,11.4666,11.4666,11.4666,11.4666,13600.0
2005-02-01 13:55:00,18.68,18.71,18.68,18.71,20400.0,11.4666,11.4851,11.4666,11.4851,20400.0
2005-02-01 14:00:00,18.7,18.71,18.69,18.7,14400.0,11.4789,11.4851,11.4728,11.4789,14400.0
2005-02-01 14:05:00,18.69,18.74,18.68,18.72,32000.0,11.4728,11.5035,11.4666,11.4912,32000.0
2005-02-01 14:10:00,18.73,18.73,18.69,18.69,42400.0,11.4973,11.4973,11.4728,11.4728,42400.0
2005-02-01 14:15:00,18.69,18.69,18.66,18.67,46200.0,11.4728,11.4728,11.4544,11.4605,46200.0
2005-02-01 14:20:00,18.67,18.69,18.67,18.68,28800.0,11.4605,11.4728,11.4605,11.4666,28800.0
2005-02-01 14:25:00,18.68,18.68,18.67,18.68,14800.0,11.4666,11.4666,11.4605,11.4666,14800.0
2005-02-01 14:30:00,18.67,18.68,18.65,18.65,92600.0,11.4605,11.4666,11.4482,11.4482,92600.0
2005-02-01 14:35:00,18.65,18.65,18.62,18.63,17400.0,11.4482,11.4482,11.4298,11.436,17400.0
2005-02-01 14:40:00,18.63,18.63,18.62,18.62,14400.0,11.436,11.436,11.4298,11.4298,14400.0
2005-02-01 14:45:00,18.62,18.62,18.58,18.59,59200.0,11.4298,11.4298,11.4053,11.4114,59200.0
2005-02-01 14:50:00,18.58,18.61,18.58,18.61,37800.0,11.4053,11.4237,11.4053,11.4237,37800.0
2005-02-01 14:55:00,18.61,18.61,18.59,18.61,8800.0,11.4237,11.4237,11.4114,11.4237,8800.0
2005-02-01 15:00:00,18.61,18.65,18.61,18.64,14200.0,11.4237,11.4482,11.4237,11.4421,14200.0
2005-02-01 15:05:00,18.64,18.65,18.58,18.58,22200.0,11.4421,11.4482,11.4053,11.4053,22200.0
2005-02-01 15:10:00,18.58,18.61,18.58,18.61,28800.0,11.4053,11.4237,11.4053,11.4237,28800.0
2005-02-01 15:15:00,18.62,18.62,18.59,18.6,47800.0,11.4298,11.4298,11.4114,11.4175,47800.0
2005-02-01 15:20:00,18.6,18.6,18.56,18.57,76600.0,11.4175,11.4175,11.393,11.3991,76600.0
2005-02-01 15:25:00,18.57,18.57,18.53,18.53,89400.0,11.3991,11.3991,11.3746,11.3746,89400.0
2005-02-01 15:30:00,18.53,18.55,18.5,18.52,51400.0,11.3746,11.3868,11.3562,11.3684,51400.0
2005-02-01 15:35:00,18.52,18.52,18.51,18.52,52400.0,11.3684,11.3684,11.3623,11.3684,52400.0
2005-02-01 15:40:00,18.52,18.52,18.5,18.5,51000.0,11.3684,11.3684,11.3562,11.3562,51000.0
2005-02-01 15:45:00,18.5,18.52,18.49,18.5,69600.0,11.3562,11.3684,11.35,11.3562,69600.0
2005-02-01 15:50:00,18.49,18.53,18.49,18.5,113600.0,11.35,11.3746,11.35,11.3562,113600.0
2005-02-01 15:55:00,18.5,18.55,18.5,18.54,89200.0,11.3562,11.3868,11.3562,11.3807,89200.0
2005-02-02 09:30:00,18.61,18.68,18.6,18.63,260800.0,11.4237,11.4666,11.4175,11.436,260800.0
2005-02-02 09:35:00,18.64,18.77,18.64,18.77,425800.0,11.4421,11.5219,11.4421,11.5219,425800.0
2005-02-02 09:40:00,18.77,18.97,18.77,18.95,130600.0,11.5219,11.6447,11.5219,11.6324,130600.0
2005-02-02 09:45:00,18.96,18.96,18.89,18.93,330400.0,11.6385,11.6385,11.5956,11.6201,330400.0
2005-02-02 09:50:00,18.94,18.95,18.9,18.92,171600.0,11.6262,11.6324,11.6017,11.614,171600.0
2005-02-02 09:55:00,18.92,18.92,18.78,18.79,98000.0,11.614,11.614,11.528,11.5342,98000.0
2005-02-02 10:00:00,18.79,18.82,18.75,18.75,74400.0,11.5342,11.5526,11.5096,11.5096,74400.0
2005-02-02 10:05:00,18.75,18.8,18.74,18.77,84800.0,11.5096,11.5403,11.5035,11.5219,84800.0
2005-02-02 10:10:00,18.77,18.77,18.7,18.73,91000.0,11.5219,11.5219,11.4789,11.4973,91000.0
2005-02-02 10:15:00,18.74,18.8,18.73,18.78,293000.0,11.5035,11.5403,11.4973,11.528,293000.0
2005-02-02 10:20:00,18.8,18.9,18.78,18.8,150400.0,11.5403,11.6017,11.528,11.5403,150400.0
2005-02-02 10:25:00,18.81,18.85,18.81,18.82,55200.0,11.5464,11.571,11.5464,11.5526,55200.0
2005-02-02 10:30:00,18.84,18.85,18.82,18.84,52400.0,11.5649,11.571,11.5526,11.5649,52400.0
2005-02-02 10:35:00,18.84,18.85,18.83,18.85,57000.0,11.5649,11.571,11.5587,11.571,57000.0
2005-02-02 10:40:00,18.85,18.85,18.84,18.84,23600.0,11.571,11.571,11.5649,11.5649,23600.0
2005-02-02 10:45:00,18.84,18.84,18.82,18.83,22600.0,11.5649,11.5649,11.5526,11.5587,22600.0
2005-02-02 10:50:00,18.83,18.84,18.83,18.84,15400.0,11.5587,11.5649,11.5587,11.5649,15400.0
2005-02-02 10:55:00,18.85,18.86,18.85,18.85,19000.0,11.571,11.5771,11.571,11.571,19000.0
2005-02-02 11:00:00,18.85,18.86,18.83,18.84,152800.0,11.571,11.5771,11.5587,11.5649,152800.0
2005-02-02 11:05:00,18.83,18.86,18.83,18.86,34000.0,11.5587,11.5771,11.5587,11.5771,34000.0
2005-02-02 11:10:00,18.86,18.86,18.84,18.84,13000.0,11.5771,11.5771,11.5649,11.5649,13000.0
2005-02-02 11:15:00,18.83,18.85,18.83,18.85,24800.0,11.5587,11.571,11.5587,11.571,24800.0
2005-02-02 11:20:00,18.85,18.88,18.85,18.88,49200.0,11.571,11.5894,11.571,11.5894,49200.0
2005-02-02 11:25:00,18.87,18.87,18.84,18.85,34200.0,11.5833,11.5833,11.5649,11.571,34200.0
2005-02-02 11:30:00,18.85,18.87,18.85,18.86,10600.0,11.571,11.5833,11.571,11.5771,10600.0
2005-02-02 11:35:00,18.86,18.86,18.85,18.86,29400.0,11.5771,11.5771,11.571,11.5771,29400.0
2005-02-02 11:40:00,18.86,18.86,18.84,18.85,58200.0,11.5771,11.5771,11.5649,11.571,58200.0
2005-02-02 11:45:00,18.85,18.85,18.84,18.85,24800.0,11.571,11.571,11.5649,11.571,24800.0
2005-02-02 11:50:00,18.85,18.86,18.85,18.86,33000.0,11.571,11.5771,11.571,11.5771,33000.0
2005-02-02 11:55:00,18.86,18.86,18.85,18.86,29800.0,11.5771,11.5771,11.571,11.5771,29800.0
2005-02-02 12:00:00,18.86,18.86,18.86,18.86,78600.0,11.5771,11.5771,11.5771,11.5771,78600.0
2005-02-02 12:05:00,18.86,18.9,18.86,18.86,54600.0,11.5771,11.6017,11.5771,11.5771,54600.0
2005-02-02 12:10:00,18.86,18.88,18.86,18.88,31600.0,11.5771,11.5894,11.5771,11.5894,31600.0
2005-02-02 12:15:00,18.88,18.95,18.86,18.94,85000.0,11.5894,11.6324,11.5771,11.6262,85000.0
2005-02-02 12:20:00,18.94,18.94,18.88,18.89,28200.0,11.6262,11.6262,11.5894,11.5956,28200.0
2005-02-02 12:25:00,18.88,18.89,18.86,18.89,73000.0,11.5894,11.5956,11.5771,11.5956,73000.0
2005-02-02 12:30:00,18.89,18.92,18.88,18.88,58600.0,11.5956,11.614,11.5894,11.5894,58600.0
2005-02-02 12:35:00,18.88,18.89,18.87,18.87,34000.0,11.5894,11.5956,11.5833,11.5833,34000.0
2005-02-02 12:40:00,18.87,18.87,18.86,18.86,29800.0,11.5833,11.5833,11.5771,11.5771,29800.0
2005-02-02 12:45:00,18.86,18.88,18.86,18.88,59400.0,11.5771,11.5894,11.5771,11.5894,59400.0
2005-02-02 12:50:00,18.88,18.89,18.86,18.86,20800.0,11.5894,11.5956,11.5771,11.5771,20800.0
2005-02-02 12:55:00,18.86,18.87,18.86,18.86,7600.0,11.5771,11.5833,11.5771,11.5771,7600.0
2005-02-02 13:00:00,18.86,18.87,18.85,18.85,15000.0,11.5771,11.5833,11.571,11.571,15000.0
2005-02-02 13:05:00,18.85,18.86,18.84,18.84,14000.0,11.571,11.5771,11.5649,11.5649,14000.0
2005-02-02 13:10:00,18.84,18.85,18.83,18.83,11600.0,11.5649,11.571,11.5587,11.5587,11600.0
2005-02-02 13:15:00,18.83,18.83,18.82,18.82,50400.0,11.5587,11.5587,11.5526,11.5526,50400.0
2005-02-02 13:20:00,18.82,18.83,18.81,18.81,28000.0,11.5526,11.5587,11.5464,11.5464,28000.0
2005-02-02 13:25:00,18.81,18.81,18.79,18.79,38200.0,11.5464,11.5464,11.5342,11.5342,38200.0
2005-02-02 13:30:00,18.79,18.8,18.79,18.8,9800.0,11.5342,11.5403,11.5342,11.5403,9800.0
2005-02-02 13:35:00,18.8,18.8,18.79,18.8,7000.0,11.5403,11.5403,11.5342,11.5403,7000.0
2005-02-02 13:40:00,18.8,18.8,18.79,18.8,4800.0,11.5403,11.5403,11.5342,11.5403,4800.0
2005-02-02 13:45:00,18.79,18.8,18.78,18.78,8200.0,11.5342,11.5403,11.528,11.528,8200.0
2005-02-02 13:50:00,18.78,18.78,18.75,18.75,48200.0,11.528,11.528,11.5096,11.5096,48200.0
2005-02-02 13:55:00,18.75,18.76,18.75,18.76,19800.0,11.5096,11.5158,11.5096,11.5158,19800.0
2005-02-02 14:00:00,18.75,18.76,18.75,18.76,51200.0,11.5096,11.5158,11.5096,11.5158,51200.0
2005-02-02 14:05:00,18.77,18.77,18.76,18.77,12400.0,11.5219,11.5219,11.5158,11.5219,12400.0
2005-02-02 14:10:00,18.78,18.79,18.77,18.79,27600.0,11.528,11.5342,11.5219,11.5342,27600.0
2005-02-02 14:15:00,18.78,18.81,18.78,18.8,22600.0,11.528,11.5464,11.528,11.5403,22600.0
2005-02-02 14:20:00,18.8,18.84,18.79,18.83,30800.0,11.5403,11.5649,11.5342,11.5587,30800.0
2005-02-02 14:25:00,18.83,18.84,18.81,18.83,24800.0,11.5587,11.5649,11.5464,11.5587,24800.0
2005-02-02 14:30:00,18.83,18.84,18.82,18.83,25800.0,11.5587,11.5649,11.5526,11.5587,25800.0
2005-02-02 14:35:00,18.83,18.84,18.81,18.83,27600.0,11.5587,11.5649,11.5464,11.5587,27600.0
2005-02-02 14:40:00,18.83,18.85,18.83,18.85,46200.0,11.5587,11.571,11.5587,11.571,46200.0
2005-02-02 14:45:00,18.84,18.85,18.84,18.85,20800.0,11.5649,11.571,11.5649,11.571,20800.0
2005-02-02 14:50:00,18.85,18.86,18.83,18.85,46200.0,11.571,11.5771,11.5587,11.571,46200.0
2005-02-02 14:55:00,18.84,18.85,18.82,18.85,18200.0,11.5649,11.571,11.5526,11.571,18200.0
2005-02-02 15:00:00,18.85,18.86,18.83,18.83,36200.0,11.571,11.5771,11.5587,11.5587,36200.0
2005-02-02 15:05:00,18.83,18.84,18.8,18.83,26200.0,11.5587,11.5649,11.5403,11.5587,26200.0
2005-02-02 15:10:00,18.84,18.84,18.81,18.82,15400.0,11.5649,11.5649,11.5464,11.5526,15400.0
2005-02-02 15:15:00,18.82,18.84,18.8,18.8,26400.0,11.5526,11.5649,11.5403,11.5403,26400.0
2005-02-02 15:20:00,18.81,18.85,18.81,18.85,14200.0,11.5464,11.571,11.5464,11.571,14200.0
2005-02-02 15:25:00,18.84,18.84,18.82,18.83,11400.0,11.5649,11.5649,11.5526,11.5587,11400.0
2005-02-02 15:30:00,18.83,18.83,18.81,18.82,88200.0,11.5587,11.5587,11.5464,11.5526,88200.0
2005-02-02 15:35:00,18.83,18.85,18.83,18.85,39600.0,11.5587,11.571,11.5587,11.571,39600.0
2005-02-02 15:40:00,18.85,18.91,18.85,18.89,105000.0,11.571,11.6078,11.571,11.5956,105000.0
2005-02-02 15:45:00,18.89,18.96,18.89,18.91,91400.0,11.5956,11.6385,11.5956,11.6078,91400.0
2005-02-02 15:50:00,18.91,18.91,18.89,18.9,98400.0,11.6078,11.6078,11.5956,11.6017,98400.0
2005-02-02 15:55:00,18.9,18.92,18.85,18.86,135000.0,11.6017,11.614,11.571,11.5771,135000.0
2005-02-03 09:30:00,18.72,18.72,18.5,18.54,146000.0,11.4912,11.4912,11.3562,11.3807,146000.0
2005-02-03 09:35:00,18.5,18.53,18.46,18.5,97000.0,11.3562,11.3746,11.3316,11.3562,97000.0
2005-02-03 09:40:00,18.53,18.6,18.48,18.58,80600.0,11.3746,11.4175,11.3439,11.4053,80600.0
2005-02-03 09:45:00,18.58,18.63,18.51,18.56,249600.0,11.4053,11.436,11.3623,11.393,249600.0
2005-02-03 09:50:00,18.55,18.55,18.48,18.49,33200.0,11.3868,11.3868,11.3439,11.35,33200.0
2005-02-03 09:55:00,18.49,18.53,18.49,18.5,36200.0,11.35,11.3746,11.35,11.3562,36200.0
2005-02-03 10:00:00,18.49,18.5,18.48,18.5,64600.0,11.35,11.3562,11.3439,11.3562,64600.0
2005-02-03 10:05:00,18.5,18.5,18.48,18.5,23200.0,11.3562,11.3562,11.3439,11.3562,23200.0
2005-02-03 10:10:00,18.5,18.5,18.48,18.5,69000.0,11.3562,11.3562,11.3439,11.3562,69000.0
2005-02-03 10:15:00,18.5,18.55,18.5,18.55,69000.0,11.3562,11.3868,11.3562,11.3868,69000.0
2005-02-03 10:20:00,18.57,18.58,18.54,18.54,47600.0,11.3991,11.4053,11.3807,11.3807,47600.0
2005-02-03 10:25:00,18.55,18.58,18.54,18.57,52400.0,11.3868,11.4053,11.3807,11.3991,52400.0
2005-02-03 10:30:00,18.57,18.58,18.57,18.58,64800.0,11.3991,11.4053,11.3991,11.4053,64800.0
2005-02-03 10:35:00,18.57,18.59,18.57,18.58,24800.0,11.3991,11.4114,11.3991,11.4053,24800.0
2005-02-03 10:40:00,18.59,18.63,18.58,18.61,119600.0,11.4114,11.436,11.4053,11.4237,119600.0
2005-02-03 10:45:00,18.61,18.66,18.6,18.64,54400.0,11.4237,11.4544,11.4175,11.4421,54400.0
2005-02-03 10:50:00,18.64,18.64,18.63,18.63,31800.0,11.4421,11.4421,11.436,11.436,31800.0
2005-02-03 10:55:00,18.63,18.63,18.61,18.61,37000.0,11.436,11.436,11.4237,11.4237,37000.0
2005-02-03 11:00:00,18.61,18.63,18.59,18.61,72000.0,11.4237,11.436,11.4114,11.4237,72000.0
2005-02-03 11:05:00,18.6,18.6,18.58,18.59,40000.0,11.4175,11.4175,11.4053,11.4114,40000.0
2005-02-03 11:10:00,18.59,18.6,18.59,18.59,46800.0,11.4114,11.4175,11.4114,11.4114,46800.0
2005-02-03 11:15:00,18.58,18.6,18.58,18.6,35200.0,11.4053,11.4175,11.4053,11.4175,35200.0
2005-02-03 11:20:00,18.6,18.6,18.59,18.59,39400.0,11.4175,11.4175,11.4114,11.4114,39400.0
2005-02-03 11:25:00,18.59,18.6,18.58,18.59,32200.0,11.4114,11.4175,11.4053,11.4114,32200.0
2005-02-03 11:30:00,18.59,18.6,18.59,18.59,45400.0,11.4114,11.4175,11.4114,11.4114,45400.0
2005-02-03 11:35:00,18.59,18.6,18.59,18.59,43400.0,11.4114,11.4175,11.4114,11.4114,43400.0
2005-02-03 11:40:00,18.59,18.59,18.58,18.58,15800.0,11.4114,11.4114,11.4053,11.4053,15800.0
2005-02-03 11:45:00,18.58,18.61,18.57,18.61,50400.0,11.4053,11.4237,11.3991,11.4237,50400.0
2005-02-03 11:50:00,18.61,18.61,18.59,18.59,36200.0,11.4237,11.4237,11.4114,11.4114,36200.0
2005-02-03 11:55:00,18.59,18.61,18.57,18.58,16400.0,11.4114,11.4237,11.3991,11.4053,16400.0
2005-02-03 12:00:00,18.58,18.6,18.58,18.6,18000.0,11.4053,11.4175,11.4053,11.4175,18000.0
2005-02-03 12:05:00,18.6,18.64,18.6,18.64,14200.0,11.4175,11.4421,11.4175,11.4421,14200.0
2005-02-03 12:10:00,18.64,18.65,18.61,18.63,22800.0,11.4421,11.4482,11.4237,11.436,22800.0
2005-02-03 12:15:00,18.63,18.64,18.63,18.64,8800.0,11.436,11.4421,11.436,11.4421,8800.0
2005-02-03 12:20:00,18.64,18.64,18.63,18.64,8200.0,11.4421,11.4421,11.436,11.4421,8200.0
2005-02-03 12:25:00,18.64,18.64,18.63,18.63,10000.0,11.4421,11.4421,11.436,11.436,10000.0
2005-02-03 12:30:00,18.63,18.65,18.63,18.64,6400.0,11.436,11.4482,11.436,11.4421,6400.0
2005-02-03 12:35:00,18.64,18.65,18.63,18.64,9600.0,11.4421,11.4482,11.436,11.4421,9600.0
2005-02-03 12:40:00,18.64,18.65,18.62,18.62,13200.0,11.4421,11.4482,11.4298,11.4298,13200.0
2005-02-03 12:45:00,18.63,18.65,18.62,18.65,22000.0,11.436,11.4482,11.4298,11.4482,22000.0
2005-02-03 12:50:00,18.64,18.65,18.63,18.64,21200.0,11.4421,11.4482,11.436,11.4421,21200.0
2005-02-03 12:55:00,18.65,18.67,18.65,18.66,18200.0,11.4482,11.4605,11.4482,11.4544,18200.0
2005-02-03 13:00:00,18.67,18.67,18.63,18.63,26400.0,11.4605,11.4605,11.436,11.436,26400.0
2005-02-03 13:05:00,18.61,18.65,18.61,18.65,9400.0,11.4237,11.4482,11.4237,11.4482,9400.0
2005-02-03 13:10:00,18.65,18.65,18.64,18.65,16000.0,11.4482,11.4482,11.4421,11.4482,16000.0
2005-02-03 13:15:00,18.65,18.66,18.65,18.66,8800.0,11.4482,11.4544,11.4482,11.4544,8800.0
2005-02-03 13:20:00,18.67,18.67,18.66,18.67,10400.0,11.4605,11.4605,11.4544,11.4605,10400.0
2005-02-03 13:25:00,18.67,18.67,18.66,18.66,5400.0,11.4605,11.4605,11.4544,11.4544,5400.0
2005-02-03 13:30:00,18.67,18.68,18.66,18.68,26000.0,11.4605,11.4666,11.4544,11.4666,26000.0
2005-02-03 13:35:00,18.68,18.74,18.68,18.73,26600.0,11.4666,11.5035,11.4666,11.4973,26600.0
2005-02-03 13:40:00,18.72,18.73,18.7,18.7,16000.0,11.4912,11.4973,11.4789,11.4789,16000.0
2005-02-03 13:45:00,18.7,18.71,18.69,18.71,10800.0,11.4789,11.4851,11.4728,11.4851,10800.0
2005-02-03 13:50:00,18.7,18.71,18.68,18.68,29600.0,11.4789,11.4851,11.4666,11.4666,29600.0
2005-02-03 13:55:00,18.68,18.68,18.67,18.68,16800.0,11.4666,11.4666,11.4605,11.4666,16800.0
2005-02-03 14:00:00,18.68,18.7,18.68,18.69,12200.0,11.4666,11.4789,11.4666,11.4728,12200.0
2005-02-03 14:05:00,18.68,18.69,18.65,18.66,29800.0,11.4666,11.4728,11.4482,11.4544,29800.0
2005-02-03 14:10:00,18.67,18.68,18.65,18.65,22200.0,11.4605,11.4666,11.4482,11.4482,22200.0
2005-02-03 14:15:00,18.65,18.67,18.64,18.65,9400.0,11.4482,11.4605,11.4421,11.4482,9400.0
2005-02-03 14:20:00,18.65,18.65,18.63,18.65,23800.0,11.4482,11.4482,11.436,11.4482,23800.0
2005-02-03 14:25:00,18.64,18.65,18.64,18.64,6200.0,11.4421,11.4482,11.4421,11.4421,6200.0
2005-02-03 14:30:00,18.63,18.63,18.61,18.63,10200.0,11.436,11.436,11.4237,11.436,10200.0
2005-02-03 14:35:00,18.63,18.64,18.62,18.64,13200.0,11.436,11.4421,11.4298,11.4421,13200.0
2005-02-03 14:40:00,18.63,18.63,18.61,18.61,21000.0,11.436,11.436,11.4237,11.4237,21000.0
2005-02-03 14:45:00,18.61,18.63,18.61,18.62,17200.0,11.4237,11.436,11.4237,11.4298,17200.0
2005-02-03 14:50:00,18.61,18.63,18.61,18.62,12600.0,11.4237,11.436,11.4237,11.4298,12600.0
2005-02-03 14:55:00,18.61,18.61,18.59,18.59,33400.0,11.4237,11.4237,11.4114,11.4114,33400.0
2005-02-03 15:00:00,18.59,18.59,18.56,18.57,29400.0,11.4114,11.4114,11.393,11.3991,29400.0
2005-02-03 15:05:00,18.58,18.6,18.58,18.6,10400.0,11.4053,11.4175,11.4053,11.4175,10400.0
2005-02-03 15:10:00,18.6,18.6,18.58,18.59,23000.0,11.4175,11.4175,11.4053,11.4114,23000.0
2005-02-03 15:15:00,18.59,18.63,18.59,18.63,32800.0,11.4114,11.436,11.4114,11.436,32800.0
2005-02-03 15:20:00,18.63,18.65,18.61,18.63,18200.0,11.436,11.4482,11.4237,11.436,18200.0
2005-02-03 15:25:00,18.63,18.66,18.62,18.65,19600.0,11.436,11.4544,11.4298,11.4482,19600.0
2005-02-03 15:30:00,18.66,18.67,18.66,18.66,20200.0,11.4544,11.4605,11.4544,11.4544,20200.0
2005-02-03 15:35:00,18.66,18.67,18.63,18.65,29400.0,11.4544,11.4605,11.436,11.4482,29400.0
2005-02-03 15:40:00,18.66,18.71,18.66,18.7,56400.0,11.4544,11.4851,11.4544,11.4789,56400.0
2005-02-03 15:45:00,18.7,18.71,18.7,18.7,40400.0,11.4789,11.4851,11.4789,11.4789,40400.0
2005-02-03 15:50:00,18.69,18.7,18.67,18.7,57800.0,11.4728,11.4789,11.4605,11.4789,57800.0
2005-02-03 15:55:00,18.69,18.7,18.67,18.68,50000.0,11.4728,11.4789,11.4605,11.4666,50000.0
2005-02-04 09:30:00,18.68,18.73,18.61,18.63,39400.0,11.4666,11.4973,11.4237,11.436,39400.0
2005-02-04 09:35:00,18.63,18.7,18.6,18.64,36600.0,11.436,11.4789,11.4175,11.4421,36600.0
2005-02-04 09:40:00,18.63,18.75,18.63,18.72,29000.0,11.436,11.5096,11.436,11.4912,29000.0
2005-02-04 09:45:00,18.72,18.72,18.61,18.66,86600.0,11.4912,11.4912,11.4237,11.4544,86600.0
2005-02-04 09:50:00,18.7,18.77,18.7,18.77,30200.0,11.4789,11.5219,11.4789,11.5219,30200.0
2005-02-04 09:55:00,18.77,18.82,18.77,18.79,33600.0,11.5219,11.5526,11.5219,11.5342,33600.0
2005-02-04 10:00:00,18.79,18.83,18.76,18.78,20600.0,11.5342,11.5587,11.5158,11.528,20600.0
2005-02-04 10:05:00,18.79,18.79,18.73,18.75,34200.0,11.5342,11.5342,11.4973,11.5096,34200.0
2005-02-04 10:10:00,18.75,18.77,18.72,18.77,23800.0,11.5096,11.5219,11.4912,11.5219,23800.0
2005-02-04 10:15:00,18.78,18.84,18.78,18.84,37800.0,11.528,11.5649,11.528,11.5649,37800.0
2005-02-04 10:20:00,18.84,18.84,18.8,18.83,24600.0,11.5649,11.5649,11.5403,11.5587,24600.0
2005-02-04 10:25:00,18.84,18.85,18.81,18.85,60200.0,11.5649,11.571,11.5464,11.571,60200.0
2005-02-04 10:30:00,18.83,18.84,18.78,18.78,31400.0,11.5587,11.5649,11.528,11.528,31400.0
2005-02-04 10:35:00,18.78,18.78,18.74,18.74,21400.0,11.528,11.528,11.5035,11.5035,21400.0
2005-02-04 10:40:00,18.74,18.75,18.74,18.74,95000.0,11.5035,11.5096,11.5035,11.5035,95000.0
2005-02-04 10:45:00,18.73,18.75,18.71,18.73,66800.0,11.4973,11.5096,11.4851,11.4973,66800.0
2005-02-04 10:50:00,18.73,18.73,18.66,18.66,26200.0,11.4973,11.4973,11.4544,11.4544,26200.0
2005-02-04 10:55:00,18.67,18.7,18.66,18.69,42200.0,11.4605,11.4789,11.4544,11.4728,42200.0
2005-02-04 11:00:00,18.69,18.71,18.69,18.7,117400.0,11.4728,11.4851,11.4728,11.4789,117400.0
2005-02-04 11:05:00,18.71,18.73,18.7,18.71,63600.0,11.4851,11.4973,11.4789,11.4851,63600.0
2005-02-04 11:10:00,18.71,18.71,18.63,18.63,63200.0,11.4851,11.4851,11.436,11.436,63200.0
2005-02-04 11:15:00,18.63,18.63,18.54,18.55,63800.0,11.436,11.436,11.3807,11.3868,63800.0
2005-02-04 11:20:00,18.55,18.56,18.47,18.47,64000.0,11.3868,11.393,11.3377,11.3377,64000.0
2005-02-04 11:25:00,18.47,18.48,18.4,18.42,91000.0,11.3377,11.3439,11.2948,11.307,91000.0
2005-02-04 11:30:00,18.44,18.44,18.38,18.38,108400.0,11.3193,11.3193,11.2825,11.2825,108400.0
2005-02-04 11:35:00,18.38,18.38,18.33,18.34,90800.0,11.2825,11.2825,11.2518,11.2579,90800.0
2005-02-04 11:40:00,18.34,18.36,18.34,18.36,225400.0,11.2579,11.2702,11.2579,11.2702,225400.0
2005-02-04 11:45:00,18.36,18.4,18.36,18.38,65600.0,11.2702,11.2948,11.2702,11.2825,65600.0
2005-02-04 11:50:00,18.38,18.39,18.35,18.38,54600.0,11.2825,11.2886,11.2641,11.2825,54600.0
2005-02-04 11:55:00,18.38,18.42,18.33,18.33,93200.0,11.2825,11.307,11.2518,11.2518,93200.0
2005-02-04 12:00:00,18.33,18.35,18.32,18.33,110000.0,11.2518,11.2641,11.2457,11.2518,110000.0
2005-02-04 12:05:00,18.33,18.41,18.29,18.4,71800.0,11.2518,11.3009,11.2272,11.2948,71800.0
2005-02-04 12:10:00,18.38,18.43,18.37,18.37,86400.0,11.2825,11.3132,11.2764,11.2764,86400.0
2005-02-04 12:15:00,18.37,18.42,18.35,18.42,110800.0,11.2764,11.307,11.2641,11.307,110800.0
2005-02-04 12:20:00,18.42,18.43,18.37,18.37,26000.0,11.307,11.3132,11.2764,11.2764,26000.0
2005-02-04 12:25:00,18.37,18.37,18.33,18.34,50800.0,11.2764,11.2764,11.2518,11.2579,50800.0
2005-02-04 12:30:00,18.34,18.36,18.34,18.36,34600.0,11.2579,11.2702,11.2579,11.2702,34600.0
2005-02-04 12:35:00,18.36,18.36,18.35,18.36,21800.0,11.2702,11.2702,11.2641,11.2702,21800.0
2005-02-04 12:40:00,18.36,18.36,18.34,18.35,14600.0,11.2702,11.2702,11.2579,11.2641,14600.0
2005-02-04 12:45:00,18.35,18.39,18.35,18.39,36400.0,11.2641,11.2886,11.2641,11.2886,36400.0
2005-02-04 12:50:00,18.4,18.47,18.4,18.47,100000.0,11.2948,11.3377,11.2948,11.3377,100000.0
2005-02-04 12:55:00,18.46,18.47,18.45,18.45,26200.0,11.3316,11.3377,11.3255,11.3255,26200.0
2005-02-04 13:00:00,18.45,18.46,18.42,18.42,13000.0,11.3255,11.3316,11.307,11.307,13000.0
2005-02-04 13:05:00,18.41,18.41,18.38,18.41,34000.0,11.3009,11.3009,11.2825,11.3009,34000.0
2005-02-04 13:10:00,18.41,18.42,18.36,18.36,55800.0,11.3009,11.307,11.2702,11.2702,55800.0
2005-02-04 13:15:00,18.36,18.42,18.36,18.42,74000.0,11.2702,11.307,11.2702,11.307,74000.0
2005-02-04 13:20:00,18.42,18.43,18.41,18.43,32600.0,11.307,11.3132,11.3009,11.3132,32600.0
2005-02-04 13:25:00,18.43,18.45,18.43,18.45,18600.0,11.3132,11.3255,11.3132,11.3255,18600.0
2005-02-04 13:30:00,18.45,18.5,18.45,18.5,33600.0,11.3255,11.3562,11.3255,11.3562,33600.0
2005-02-04 13:35:00,18.5,18.5,18.49,18.5,25000.0,11.3562,11.3562,11.35,11.3562,25000.0
2005-02-04 13:40:00,18.5,18.55,18.5,18.53,52200.0,11.3562,11.3868,11.3562,11.3746,52200.0
2005-02-04 13:45:00,18.53,18.53,18.49,18.51,29600.0,11.3746,11.3746,11.35,11.3623,29600.0
2005-02-04 13:50:00,18.51,18.53,18.5,18.51,44400.0,11.3623,11.3746,11.3562,11.3623,44400.0
2005-02-04 13:55:00,18.51,18.53,18.51,18.52,20400.0,11.3623,11.3746,11.3623,11.3684,20400.0
2005-02-04 14:00:00,18.52,18.53,18.51,18.51,47000.0,11.3684,11.3746,11.3623,11.3623,47000.0
2005-02-04 14:05:00,18.51,18.51,18.5,18.5,43600.0,11.3623,11.3623,11.3562,11.3562,43600.0
2005-02-04 14:10:00,18.5,18.51,18.5,18.5,25400.0,11.3562,11.3623,11.3562,11.3562,25400.0
2005-02-04 14:15:00,18.5,18.5,18.46,18.47,24400.0,11.3562,11.3562,11.3316,11.3377,24400.0
2005-02-04 14:20:00,18.47,18.47,18.46,18.46,26400.0,11.3377,11.3377,11.3316,11.3316,26400.0
2005-02-04 14:25:00,18.46,18.49,18.46,18.49,35200.0,11.3316,11.35,11.3316,11.35,35200.0
2005-02-04 14:30:00,18.49,18.52,18.49,18.52,66200.0,11.35,11.3684,11.35,11.3684,66200.0
2005-02-04 14:35:00,18.52,18.52,18.5,18.52,38000.0,11.3684,11.3684,11.3562,11.3684,38000.0
2005-02-04 14:40:00,18.52,18.53,18.5,18.51,22800.0,11.3684,11.3746,11.3562,11.3623,22800.0
2005-02-04 14:45:00,18.5,18.51,18.5,18.51,14600.0,11.3562,11.3623,11.3562,11.3623,14600.0
2005-02-04 14:50:00,18.5,18.52,18.5,18.52,29200.0,11.3562,11.3684,11.3562,11.3684,29200.0
2005-02-04 14:55:00,18.52,18.53,18.52,18.53,64600.0,11.3684,11.3746,11.3684,11.3746,64600.0
2005-02-04 15:00:00,18.52,18.53,18.51,18.52,60800.0,11.3684,11.3746,11.3623,11.3684,60800.0
2005-02-04 15:05:00,18.53,18.55,18.5,18.51,84200.0,11.3746,11.3868,11.3562,11.3623,84200.0
2005-02-04 15:10:00,18.5,18.52,18.48,18.48,16200.0,11.3562,11.3684,11.3439,11.3439,16200.0
2005-02-04 15:15:00,18.48,18.49,18.48,18.48,23200.0,11.3439,11.35,11.3439,11.3439,23200.0
2005-02-04 15:20:00,18.48,18.5,18.48,18.49,40400.0,11.3439,11.3562,11.3439,11.35,40400.0
2005-02-04 15:25:00,18.49,18.54,18.49,18.53,19200.0,11.35,11.3807,11.35,11.3746,19200.0
2005-02-04 15:30:00,18.53,18.53,18.5,18.5,57200.0,11.3746,11.3746,11.3562,11.3562,57200.0
2005-02-04 15:35:00,18.51,18.57,18.5,18.55,25200.0,11.3623,11.3991,11.3562,11.3868,25200.0
2005-02-04 15:40:00,18.55,18.57,18.55,18.57,35400.0,11.3868,11.3991,11.3868,11.3991,35400.0
2005-02-04 15:45:00,18.58,18.59,18.57,18.57,46000.0,11.4053,11.4114,11.3991,11.3991,46000.0
2005-02-04 15:50:00,18.57,18.58,18.54,18.57,57800.0,11.3991,11.4053,11.3807,11.3991,57800.0
2005-02-04 15:55:00,18.57,18.59,18.53,18.53,157800.0,11.3991,11.4114,11.3746,11.3746,157800.0
2005-02-07 09:30:00,18.65,18.65,18.59,18.63,37600.0,11.4482,11.4482,11.4114,11.436,37600.0
2005-02-07 09:35:00,18.63,18.73,18.62,18.73,48600.0,11.436,11.4973,11.4298,11.4973,48600.0
2005-02-07 09:40:00,18.73,18.75,18.66,18.66,36000.0,11.4973,11.5096,11.4544,11.4544,36000.0
2005-02-07 09:45:00,18.65,18.65,18.61,18.64,18200.0,11.4482,11.4482,11.4237,11.4421,18200.0
2005-02-07 09:50:00,18.64,18.73,18.64,18.72,34800.0,11.4421,11.4973,11.4421,11.4912,34800.0
2005-02-07 09:55:00,18.74,18.75,18.72,18.72,29200.0,11.5035,11.5096,11.4912,11.4912,29200.0
2005-02-07 10:00:00,18.71,18.73,18.68,18.73,49200.0,11.4851,11.4973,11.4666,11.4973,49200.0
2005-02-07 10:05:00,18.73,18.74,18.68,18.68,22000.0,11.4973,11.5035,11.4666,11.4666,22000.0
2005-02-07 10:10:00,18.68,18.7,18.67,18.68,21200.0,11.4666,11.4789,11.4605,11.4666,21200.0
2005-02-07 10:15:00,18.68,18.68,18.63,18.66,22600.0,11.4666,11.4666,11.436,11.4544,22600.0
2005-02-07 10:20:00,18.67,18.7,18.65,18.66,186000.0,11.4605,11.4789,11.4482,11.4544,186000.0
2005-02-07 10:25:00,18.67,18.7,18.67,18.68,24800.0,11.4605,11.4789,11.4605,11.4666,24800.0
2005-02-07 10:30:00,18.68,18.68,18.57,18.57,49800.0,11.4666,11.4666,11.3991,11.3991,49800.0
2005-02-07 10:35:00,18.55,18.57,18.53,18.57,36000.0,11.3868,11.3991,11.3746,11.3991,36000.0
2005-02-07 10:40:00,18.57,18.57,18.54,18.56,13600.0,11.3991,11.3991,11.3807,11.393,13600.0
2005-02-07 10:45:00,18.56,18.57,18.55,18.56,49200.0,11.393,11.3991,11.3868,11.393,49200.0
2005-02-07 10:50:00,18.56,18.57,18.55,18.57,14800.0,11.393,11.3991,11.3868,11.3991,14800.0
2005-02-07 10:55:00,18.57,18.57,18.54,18.56,37400.0,11.3991,11.3991,11.3807,11.393,37400.0
2005-02-07 11:00:00,18.57,18.58,18.57,18.57,36400.0,11.3991,11.4053,11.3991,11.3991,36400.0
2005-02-07 11:05:00,18.57,18.58,18.55,18.57,46200.0,11.3991,11.4053,11.3868,11.3991,46200.0
2005-02-07 11:10:00,18.55,18.57,18.53,18.55,75200.0,11.3868,11.3991,11.3746,11.3868,75200.0
2005-02-07 11:15:00,18.55,18.55,18.53,18.54,12600.0,11.3868,11.3868,11.3746,11.3807,12600.0
2005-02-07 11:20:00,18.54,18.54,18.52,18.52,58400.0,11.3807,11.3807,11.3684,11.3684,58400.0
2005-02-07 11:25:00,18.52,18.52,18.5,18.5,85800.0,11.3684,11.3684,11.3562,11.3562,85800.0
2005-02-07 11:30:00,18.5,18.5,18.49,18.49,204600.0,11.3562,11.3562,11.35,11.35,204600.0
2005-02-07 11:35:00,18.49,18.5,18.49,18.5,71000.0,11.35,11.3562,11.35,11.3562,71000.0
2005-02-07 11:40:00,18.5,18.5,18.49,18.5,15400.0,11.3562,11.3562,11.35,11.3562,15400.0
2005-02-07 11:45:00,18.5,18.5,18.49,18.49,50200.0,11.3562,11.3562,11.35,11.35,50200.0
2005-02-07 11:50:00,18.49,18.5,18.49,18.5,11800.0,11.35,11.3562,11.35,11.3562,11800.0
2005-02-07 11:55:00,18.5,18.5,18.49,18.49,15400.0,11.3562,11.3562,11.35,11.35,15400.0
2005-02-07 12:00:00,18.49,18.49,18.42,18.43,78400.0,11.35,11.35,11.307,11.3132,78400.0
2005-02-07 12:05:00,18.42,18.43,18.39,18.39,27800.0,11.307,11.3132,11.2886,11.2886,27800.0
2005-02-07 12:10:00,18.39,18.43,18.39,18.42,39800.0,11.2886,11.3132,11.2886,11.307,39800.0
2005-02-07 12:15:00,18.42,18.42,18.42,18.42,21000.0,11.307,11.307,11.307,11.307,21000.0
2005-02-07 12:20:00,18.42,18.43,18.39,18.39,24600.0,11.307,11.3132,11.2886,11.2886,24600.0
2005-02-07 12:25:00,18.38,18.38,18.34,18.34,31800.0,11.2825,11.2825,11.2579,11.2579,31800.0
2005-02-07 12:30:00,18.34,18.38,18.3,18.38,67600.0,11.2579,11.2825,11.2334,11.2825,67600.0
2005-02-07 12:35:00,18.39,18.45,18.39,18.45,60600.0,11.2886,11.3255,11.2886,11.3255,60600.0
2005-02-07 12:40:00,18.46,18.46,18.43,18.43,30000.0,11.3316,11.3316,11.3132,11.3132,30000.0
2005-02-07 12:45:00,18.43,18.46,18.43,18.45,48000.0,11.3132,11.3316,11.3132,11.3255,48000.0
2005-02-07 12:50:00,18.45,18.47,18.45,18.46,30600.0,11.3255,11.3377,11.3255,11.3316,30600.0
2005-02-07 12:55:00,18.45,18.46,18.45,18.46,22200.0,11.3255,11.3316,11.3255,11.3316,22200.0
2005-02-07 13:00:00,18.45,18.45,18.4,18.43,40400.0,11.3255,11.3255,11.2948,11.3132,40400.0
2005-02-07 13:05:00,18.42,18.45,18.42,18.45,13600.0,11.307,11.3255,11.307,11.3255,13600.0
2005-02-07 13:10:00,18.45,18.46,18.45,18.46,16200.0,11.3255,11.3316,11.3255,11.3316,16200.0
2005-02-07 13:15:00,18.46,18.46,18.43,18.43,25400.0,11.3316,11.3316,11.3132,11.3132,25400.0
2005-02-07 13:20:00,18.43,18.43,18.41,18.43,19200.0,11.3132,11.3132,11.3009,11.3132,19200.0
2005-02-07 13:25:00,18.43,18.43,18.4,18.4,14800.0,11.3132,11.3132,11.2948,11.2948,14800.0
2005-02-07 13:30:00,18.4,18.4,18.38,18.38,26600.0,11.2948,11.2948,11.2825,11.2825,26600.0
2005-02-07 13:35:00,18.36,18.38,18.36,18.37,25200.0,11.2702,11.2825,11.2702,11.2764,25200.0
2005-02-07 13:40:00,18.37,18.39,18.37,18.38,9800.0,11.2764,11.2886,11.2764,11.2825,9800.0
2005-02-07 13:45:00,18.37,18.39,18.37,18.38,14800.0,11.2764,11.2886,11.2764,11.2825,14800.0
2005-02-07 13:50:00,18.38,18.39,18.37,18.39,37800.0,11.2825,11.2886,11.2764,11.2886,37800.0
2005-02-07 13:55:00,18.38,18.38,18.36,18.36,16400.0,11.2825,11.2825,11.2702,11.2702,16400.0
2005-02-07 14:00:00,18.36,18.4,18.36,18.4,19200.0,11.2702,11.2948,11.2702,11.2948,19200.0
2005-02-07 14:05:00,18.39,18.4,18.38,18.39,21400.0,11.2886,11.2948,11.2825,11.2886,21400.0
2005-02-07 14:10:00,18.39,18.39,18.37,18.38,26800.0,11.2886,11.2886,11.2764,11.2825,26800.0
2005-02-07 14:15:00,18.39,18.39,18.38,18.38,16600.0,11.2886,11.2886,11.2825,11.2825,16600.0
2005-02-07 14:20:00,18.39,18.39,18.39,18.39,15000.0,11.2886,11.2886,11.2886,11.2886,15000.0
2005-02-07 14:25:00,18.39,18.41,18.39,18.41,24400.0,11.2886,11.3009,11.2886,11.3009,24400.0
2005-02-07 14:30:00,18.41,18.42,18.41,18.41,26800.0,11.3009,11.307,11.3009,11.3009,26800.0
2005-02-07 14:35:00,18.41,18.41,18.37,18.37,22800.0,11.3009,11.3009,11.2764,11.2764,22800.0
2005-02-07 14:40:00,18.37,18.4,18.37,18.39,23600.0,11.2764,11.2948,11.2764,11.2886,23600.0
2005-02-07 14:45:00,18.39,18.39,18.35,18.36,43600.0,11.2886,11.2886,11.2641,11.2702,43600.0
2005-02-07 14:50:00,18.35,18.35,18.32,18.32,45200.0,11.2641,11.2641,11.2457,11.2457,45200.0
2005-02-07 14:55:00,18.32,18.34,18.32,18.34,37400.0,11.2457,11.2579,11.2457,11.2579,37400.0
2005-02-07 15:00:00,18.34,18.34,18.31,18.33,41000.0,11.2579,11.2579,11.2395,11.2518,41000.0
2005-02-07 15:05:00,18.34,18.36,18.34,18.35,39200.0,11.2579,11.2702,11.2579,11.2641,39200.0
2005-02-07 15:10:00,18.35,18.36,18.34,18.36,30800.0,11.2641,11.2702,11.2579,11.2702,30800.0
2005-02-07 15:15:00,18.36,18.4,18.35,18.38,50200.0,11.2702,11.2948,11.2641,11.2825,50200.0
2005-02-07 15:20:00,18.38,18.39,18.34,18.34,34400.0,11.2825,11.2886,11.2579,11.2579,34400.0
2005-02-07 15:25:00,18.34,18.38,18.33,18.38,69600.0,11.2579,11.2825,11.2518,11.2825,69600.0
2005-02-07 15:30:00,18.38,18.4,18.38,18.38,38400.0,11.2825,11.2948,11.2825,11.2825,38400.0
2005-02-07 15:35:00,18.38,18.38,18.29,18.29,112200.0,11.2825,11.2825,11.2272,11.2272,112200.0
2005-02-07 15:40:00,18.29,18.34,18.29,18.34,101200.0,11.2272,11.2579,11.2272,11.2579,101200.0
2005-02-07 15:45:00,18.33,18.35,18.33,18.35,70800.0,11.2518,11.2641,11.2518,11.2641,70800.0
2005-02-07 15:50:00,18.35,18.36,18.34,18.36,75000.0,11.2641,11.2702,11.2579,11.2702,75000.0
2005-02-07 15:55:00,18.36,18.37,18.34,18.36,116600.0,11.2702,11.2764,11.2579,11.2702,116600.0
2005-02-08 09:30:00,18.26,18.27,18.23,18.25,37600.0,11.2088,11.215,11.1904,11.2027,37600.0
2005-02-08 09:35:00,18.25,18.27,18.15,18.16,30600.0,11.2027,11.215,11.1413,11.1474,30600.0
2005-02-08 09:40:00,18.15,18.15,18.05,18.13,65800.0,11.1413,11.1413,11.0799,11.129,65800.0
2005-02-08 09:45:00,18.13,18.14,18.05,18.06,65400.0,11.129,11.1352,11.0799,11.0861,65400.0
2005-02-08 09:50:00,18.06,18.06,17.95,18.0,76400.0,11.0861,11.0861,11.0185,11.0492,76400.0
2005-02-08 09:55:00,18.0,18.0,17.88,17.92,156400.0,11.0492,11.0492,10.9756,11.0001,156400.0
2005-02-08 10:00:00,17.91,17.93,17.89,17.93,212200.0,10.994,11.0063,10.9817,11.0063,212200.0
2005-02-08 10:05:00,17.93,17.99,17.92,17.98,134800.0,11.0063,11.0431,11.0001,11.037,134800.0
2005-02-08 10:10:00,17.99,18.02,17.97,17.98,92800.0,11.0431,11.0615,11.0308,11.037,92800.0
2005-02-08 10:15:00,18.0,18.0,17.95,17.95,72000.0,11.0492,11.0492,11.0185,11.0185,72000.0
2005-02-08 10:20:00,17.97,18.02,17.95,17.95,186400.0,11.0308,11.0615,11.0185,11.0185,186400.0
2005-02-08 10:25:00,17.95,18.0,17.91,18.0,100200.0,11.0185,11.0492,10.994,11.0492,100200.0
2005-02-08 10:30:00,18.0,18.05,18.0,18.03,72400.0,11.0492,11.0799,11.0492,11.0676,72400.0
2005-02-08 10:35:00,18.03,18.04,18.02,18.04,23800.0,11.0676,11.0738,11.0615,11.0738,23800.0
2005-02-08 10:40:00,18.04,18.08,18.04,18.07,39600.0,11.0738,11.0983,11.0738,11.0922,39600.0
2005-02-08 10:45:00,18.07,18.07,18.06,18.07,59800.0,11.0922,11.0922,11.0861,11.0922,59800.0
2005-02-08 10:50:00,18.08,18.08,18.06,18.08,21600.0,11.0983,11.0983,11.0861,11.0983,21600.0
2005-02-08 10:55:00,18.08,18.1,18.08,18.09,25600.0,11.0983,11.1106,11.0983,11.1045,25600.0
2005-02-08 11:00:00,18.09,18.09,18.07,18.07,27400.0,11.1045,11.1045,11.0922,11.0922,27400.0
2005-02-08 11:05:00,18.07,18.07,18.06,18.06,18800.0,11.0922,11.0922,11.0861,11.0861,18800.0
2005-02-08 11:10:00,18.06,18.07,18.05,18.06,35000.0,11.0861,11.0922,11.0799,11.0861,35000.0
2005-02-08 11:15:00,18.06,18.06,18.04,18.05,48200.0,11.0861,11.0861,11.0738,11.0799,48200.0
2005-02-08 11:20:00,18.05,18.08,18.03,18.05,98600.0,11.0799,11.0983,11.0676,11.0799,98600.0
2005-02-08 11:25:00,18.06,18.1,18.06,18.1,60400.0,11.0861,11.1106,11.0861,11.1106,60400.0
2005-02-08 11:30:00,18.1,18.1,18.07,18.07,35600.0,11.1106,11.1106,11.0922,11.0922,35600.0
2005-02-08 11:35:00,18.07,18.09,18.05,18.08,122400.0,11.0922,11.1045,11.0799,11.0983,122400.0
2005-02-08 11:40:00,18.09,18.09,18.08,18.09,36200.0,11.1045,11.1045,11.0983,11.1045,36200.0
2005-02-08 11:45:00,18.08,18.08,18.02,18.02,32600.0,11.0983,11.0983,11.0615,11.0615,32600.0
2005-02-08 11:50:00,18.02,18.02,18.0,18.02,33000.0,11.0615,11.0615,11.0492,11.0615,33000.0
2005-02-08 11:55:00,18.02,18.03,18.02,18.03,23000.0,11.0615,11.0676,11.0615,11.0676,23000.0
2005-02-08 12:00:00,18.03,18.03,17.98,17.99,60000.0,11.0676,11.0676,11.037,11.0431,60000.0
2005-02-08 12:05:00,17.99,18.0,17.99,18.0,64400.0,11.0431,11.0492,11.0431,11.0492,64400.0
2005-02-08 12:10:00,18.0,18.0,18.0,18.0,60600.0,11.0492,11.0492,11.0492,11.0492,60600.0
2005-02-08 12:15:00,18.0,18.02,18.0,18.02,36800.0,11.0492,11.0615,11.0492,11.0615,36800.0
2005-02-08 12:20:00,18.02,18.06,18.02,18.06,41400.0,11.0615,11.0861,11.0615,11.0861,41400.0
2005-02-08 12:25:00,18.06,18.09,18.04,18.04,163000.0,11.0861,11.1045,11.0738,11.0738,163000.0
2005-02-08 12:30:00,18.04,18.05,18.03,18.05,28400.0,11.0738,11.0799,11.0676,11.0799,28400.0
2005-02-08 12:35:00,18.05,18.05,18.03,18.04,44600.0,11.0799,11.0799,11.0676,11.0738,44600.0
2005-02-08 12:40:00,18.04,18.08,18.04,18.08,210000.0,11.0738,11.0983,11.0738,11.0983,210000.0
2005-02-08 12:45:00,18.08,18.13,18.08,18.12,82800.0,11.0983,11.129,11.0983,11.1229,82800.0
2005-02-08 12:50:00,18.12,18.12,18.06,18.07,210400.0,11.1229,11.1229,11.0861,11.0922,210400.0
2005-02-08 12:55:00,18.07,18.12,18.07,18.11,25200.0,11.0922,11.1229,11.0922,11.1168,25200.0
2005-02-08 13:00:00,18.11,18.11,18.07,18.09,24600.0,11.1168,11.1168,11.0922,11.1045,24600.0
2005-02-08 13:05:00,18.09,18.12,18.08,18.12,17800.0,11.1045,11.1229,11.0983,11.1229,17800.0
2005-02-08 13:10:00,18.11,18.11,18.09,18.09,16800.0,11.1168,11.1168,11.1045,11.1045,16800.0
2005-02-08 13:15:00,18.09,18.09,18.08,18.09,64600.0,11.1045,11.1045,11.0983,11.1045,64600.0
2005-02-08 13:20:00,18.1,18.1,18.07,18.09,6200.0,11.1106,11.1106,11.0922,11.1045,6200.0
2005-02-08 13:25:00,18.09,18.1,18.07,18.1,142200.0,11.1045,11.1106,11.0922,11.1106,142200.0
2005-02-08 13:30:00,18.09,18.11,18.09,18.11,92200.0,11.1045,11.1168,11.1045,11.1168,92200.0
2005-02-08 13:35:00,18.11,18.14,18.11,18.14,19400.0,11.1168,11.1352,11.1168,11.1352,19400.0
2005-02-08 13:40:00,18.13,18.14,18.1,18.1,10400.0,11.129,11.1352,11.1106,11.1106,10400.0
2005-02-08 13:45:00,18.1,18.11,18.1,18.11,19000.0,11.1106,11.1168,11.1106,11.1168,19000.0
2005-02-08 13:50:00,18.11,18.11,18.1,18.11,5600.0,11.1168,11.1168,11.1106,11.1168,5600.0
2005-02-08 13:55:00,18.11,18.11,18.1,18.11,7200.0,11.1168,11.1168,11.1106,11.1168,7200.0
2005-02-08 14:00:00,18.11,18.11,18.09,18.09,9600.0,11.1168,11.1168,11.1045,11.1045,9600.0
2005-02-08 14:05:00,18.1,18.1,18.09,18.1,5600.0,11.1106,11.1106,11.1045,11.1106,5600.0
2005-02-08 14:10:00,18.09,18.13,18.09,18.11,50800.0,11.1045,11.129,11.1045,11.1168,50800.0
2005-02-08 14:15:00,18.12,18.14,18.12,18.12,14800.0,11.1229,11.1352,11.1229,11.1229,14800.0
2005-02-08 14:20:00,18.12,18.12,18.1,18.11,6800.0,11.1229,11.1229,11.1106,11.1168,6800.0
2005-02-08 14:25:00,18.11,18.11,18.09,18.1,21000.0,11.1168,11.1168,11.1045,11.1106,21000.0
2005-02-08 14:30:00,18.09,18.11,18.09,18.1,13000.0,11.1045,11.1168,11.1045,11.1106,13000.0
2005-02-08 14:35:00,18.1,18.1,18.08,18.09,29200.0,11.1106,11.1106,11.0983,11.1045,29200.0
2005-02-08 14:40:00,18.09,18.09,18.04,18.04,36400.0,11.1045,11.1045,11.0738,11.0738,36400.0
2005-02-08 14:45:00,18.05,18.06,18.03,18.04,52400.0,11.0799,11.0861,11.0676,11.0738,52400.0
2005-02-08 14:50:00,18.05,18.06,18.04,18.06,26600.0,11.0799,11.0861,11.0738,11.0861,26600.0
2005-02-08 14:55:00,18.06,18.06,18.05,18.05,31200.0,11.0861,11.0861,11.0799,11.0799,31200.0
2005-02-08 15:00:00,18.05,18.06,18.05,18.06,17000.0,11.0799,11.0861,11.0799,11.0861,17000.0
2005-02-08 15:05:00,18.06,18.06,18.05,18.06,44200.0,11.0861,11.0861,11.0799,11.0861,44200.0
2005-02-08 15:10:00,18.06,18.07,18.06,18.07,23200.0,11.0861,11.0922,11.0861,11.0922,23200.0
2005-02-08 15:15:00,18.07,18.07,18.06,18.06,18000.0,11.0922,11.0922,11.0861,11.0861,18000.0
2005-02-08 15:20:00,18.06,18.08,18.06,18.07,18200.0,11.0861,11.0983,11.0861,11.0922,18200.0
2005-02-08 15:25:00,18.07,18.07,18.04,18.06,43000.0,11.0922,11.0922,11.0738,11.0861,43000.0
2005-02-08 15:30:00,18.06,18.09,18.04,18.09,96400.0,11.0861,11.1045,11.0738,11.1045,96400.0
2005-02-08 15:35:00,18.09,18.1,18.08,18.1,68600.0,11.1045,11.1106,11.0983,11.1106,68600.0
2005-02-08 15:40:00,18.1,18.1,18.07,18.09,45800.0,11.1106,11.1106,11.0922,11.1045,45800.0
2005-02-08 15:45:00,18.09,18.11,18.06,18.07,53400.0,11.1045,11.1168,11.0861,11.0922,53400.0
2005-02-08 15:50:00,18.07,18.15,18.07,18.15,61800.0,11.0922,11.1413,11.0922,11.1413,61800.0
2005-02-08 15:55:00,18.14,18.15,18.11,18.12,136400.0,11.1352,11.1413,11.1168,11.1229,136400.0
2005-02-09 09:30:00,17.9,17.9,17.83,17.86,94800.0,10.9878,10.9878,10.9449,10.9633,94800.0
2005-02-09 09:35:00,17.81,18.04,17.81,18.01,54200.0,10.9326,11.0738,10.9326,11.0554,54200.0
2005-02-09 09:40:00,18.0,18.03,17.96,17.97,46000.0,11.0492,11.0676,11.0247,11.0308,46000.0
2005-02-09 09:45:00,17.97,18.0,17.91,17.94,56200.0,11.0308,11.0492,10.994,11.0124,56200.0
2005-02-09 09:50:00,17.95,17.95,17.91,17.92,65800.0,11.0185,11.0185,10.994,11.0001,65800.0
2005-02-09 09:55:00,17.92,17.93,17.88,17.91,58200.0,11.0001,11.0063,10.9756,10.994,58200.0
2005-02-09 10:00:00,17.91,17.93,17.88,17.89,47200.0,10.994,11.0063,10.9756,10.9817,47200.0
2005-02-09 10:05:00,17.89,17.94,17.89,17.93,38000.0,10.9817,11.0124,10.9817,11.0063,38000.0
2005-02-09 10:10:00,17.93,17.93,17.88,17.91,70400.0,11.0063,11.0063,10.9756,10.994,70400.0
2005-02-09 10:15:00,17.91,17.95,17.91,17.93,84600.0,10.994,11.0185,10.994,11.0063,84600.0
2005-02-09 10:20:00,17.93,17.93,17.84,17.85,75000.0,11.0063,11.0063,10.951,10.9572,75000.0
2005-02-09 10:25:00,17.84,17.91,17.84,17.91,50400.0,10.951,10.994,10.951,10.994,50400.0
2005-02-09 10:30:00,17.91,17.91,17.88,17.89,100800.0,10.994,10.994,10.9756,10.9817,100800.0
2005-02-09 10:35:00,17.89,17.99,17.89,17.96,49400.0,10.9817,11.0431,10.9817,11.0247,49400.0
2005-02-09 10:40:00,17.95,18.0,17.95,17.97,45200.0,11.0185,11.0492,11.0185,11.0308,45200.0
2005-02-09 10:45:00,17.97,17.98,17.97,17.98,19400.0,11.0308,11.037,11.0308,11.037,19400.0
2005-02-09 10:50:00,17.98,18.0,17.96,17.96,66200.0,11.037,11.0492,11.0247,11.0247,66200.0
2005-02-09 10:55:00,17.98,18.02,17.96,18.0,34800.0,11.037,11.0615,11.0247,11.0492,34800.0
2005-02-09 11:00:00,18.0,18.0,17.97,17.99,25400.0,11.0492,11.0492,11.0308,11.0431,25400.0
2005-02-09 11:05:00,18.0,18.03,18.0,18.03,40600.0,11.0492,11.0676,11.0492,11.0676,40600.0
2005-02-09 11:10:00,18.02,18.03,18.01,18.01,33800.0,11.0615,11.0676,11.0554,11.0554,33800.0
2005-02-09 11:15:00,18.0,18.05,18.0,18.03,30200.0,11.0492,11.0799,11.0492,11.0676,30200.0
2005-02-09 11:20:00,18.05,18.08,18.04,18.06,40400.0,11.0799,11.0983,11.0738,11.0861,40400.0
2005-02-09 11:25:00,18.06,18.06,18.02,18.04,22400.0,11.0861,11.0861,11.0615,11.0738,22400.0
2005-02-09 11:30:00,18.02,18.05,18.0,18.05,14800.0,11.0615,11.0799,11.0492,11.0799,14800.0
2005-02-09 11:35:00,18.06,18.08,18.05,18.06,17600.0,11.0861,11.0983,11.0799,11.0861,17600.0
2005-02-09 11:40:00,18.07,18.07,18.03,18.05,25800.0,11.0922,11.0922,11.0676,11.0799,25800.0
2005-02-09 11:45:00,18.05,18.05,18.03,18.04,8800.0,11.0799,11.0799,11.0676,11.0738,8800.0
2005-02-09 11:50:00,18.04,18.04,17.98,17.99,61000.0,11.0738,11.0738,11.037,11.0431,61000.0
2005-02-09 11:55:00,17.97,18.02,17.96,18.02,37400.0,11.0308,11.0615,11.0247,11.0615,37400.0
2005-02-09 12:00:00,18.0,18.02,18.0,18.01,29600.0,11.0492,11.0615,11.0492,11.0554,29600.0
2005-02-09 12:05:00,18.0,18.02,18.0,18.02,24800.0,11.0492,11.0615,11.0492,11.0615,24800.0
2005-02-09 12:10:00,18.02,18.02,18.01,18.01,14000.0,11.0615,11.0615,11.0554,11.0554,14000.0
2005-02-09 12:15:00,18.01,18.02,18.01,18.02,10200.0,11.0554,11.0615,11.0554,11.0615,10200.0
2005-02-09 12:20:00,18.02,18.04,18.02,18.02,29600.0,11.0615,11.0738,11.0615,11.0615,29600.0
2005-02-09 12:25:00,18.02,18.02,18.0,18.0,8200.0,11.0615,11.0615,11.0492,11.0492,8200.0
2005-02-09 12:30:00,18.01,18.04,18.01,18.04,35800.0,11.0554,11.0738,11.0554,11.0738,35800.0
2005-02-09 12:35:00,18.03,18.04,18.02,18.02,7200.0,11.0676,11.0738,11.0615,11.0615,7200.0
2005-02-09 12:40:00,18.03,18.04,18.03,18.04,16600.0,11.0676,11.0738,11.0676,11.0738,16600.0
2005-02-09 12:45:00,18.03,18.03,18.03,18.03,11600.0,11.0676,11.0676,11.0676,11.0676,11600.0
2005-02-09 12:50:00,18.03,18.03,18.0,18.02,23400.0,11.0676,11.0676,11.0492,11.0615,23400.0
2005-02-09 12:55:00,18.02,18.03,18.01,18.01,15400.0,11.0615,11.0676,11.0554,11.0554,15400.0
2005-02-09 13:00:00,18.02,18.04,18.02,18.04,7800.0,11.0615,11.0738,11.0615,11.0738,7800.0
2005-02-09 13:05:00,18.03,18.06,18.01,18.04,21600.0,11.0676,11.0861,11.0554,11.0738,21600.0
2005-02-09 13:10:00,18.04,18.04,18.03,18.04,13400.0,11.0738,11.0738,11.0676,11.0738,13400.0
2005-02-09 13:15:00,18.04,18.04,18.02,18.02,39200.0,11.0738,11.0738,11.0615,11.0615,39200.0
2005-02-09 13:20:00,18.02,18.02,18.0,18.01,20600.0,11.0615,11.0615,11.0492,11.0554,20600.0
2005-02-09 13:25:00,18.02,18.03,18.02,18.03,8600.0,11.0615,11.0676,11.0615,11.0676,8600.0
2005-02-09 13:30:00,18.02,18.04,18.02,18.03,12400.0,11.0615,11.0738,11.0615,11.0676,12400.0
2005-02-09 13:35:00,18.02,18.02,18.0,18.02,11000.0,11.0615,11.0615,11.0492,11.0615,11000.0
2005-02-09 13:40:00,18.01,18.02,18.0,18.01,4600.0,11.0554,11.0615,11.0492,11.0554,4600.0
2005-02-09 13:45:00,18.02,18.02,17.99,18.0,18000.0,11.0615,11.0615,11.0431,11.0492,18000.0
2005-02-09 13:50:00,17.99,18.01,17.99,18.0,15600.0,11.0431,11.0554,11.0431,11.0492,15600.0
2005-02-09 13:55:00,18.0,18.01,18.0,18.0,6600.0,11.0492,11.0554,11.0492,11.0492,6600.0
2005-02-09 14:00:00,18.0,18.0,17.98,17.98,13800.0,11.0492,11.0492,11.037,11.037,13800.0
2005-02-09 14:05:00,17.98,17.98,17.93,17.93,33400.0,11.037,11.037,11.0063,11.0063,33400.0
2005-02-09 14:10:00,17.93,17.95,17.93,17.93,24800.0,11.0063,11.0185,11.0063,11.0063,24800.0
2005-02-09 14:15:00,17.93,17.93,17.92,17.92,24800.0,11.0063,11.0063,11.0001,11.0001,24800.0
2005-02-09 14:20:00,17.91,17.91,17.89,17.9,67000.0,10.994,10.994,10.9817,10.9878,67000.0
2005-02-09 14:25:00,17.89,17.94,17.89,17.91,74200.0,10.9817,11.0124,10.9817,10.994,74200.0
2005-02-09 14:30:00,17.91,17.92,17.91,17.92,41800.0,10.994,11.0001,10.994,11.0001,41800.0
2005-02-09 14:35:00,17.91,17.93,17.9,17.92,58400.0,10.994,11.0063,10.9878,11.0001,58400.0
2005-02-09 14:40:00,17.92,17.96,17.92,17.96,88400.0,11.0001,11.0247,11.0001,11.0247,88400.0
2005-02-09 14:45:00,17.96,17.96,17.95,17.96,27200.0,11.0247,11.0247,11.0185,11.0247,27200.0
2005-02-09 14:50:00,17.96,17.96,17.96,17.96,21200.0,11.0247,11.0247,11.0247,11.0247,21200.0
2005-02-09 14:55:00,17.96,17.97,17.96,17.97,16600.0,11.0247,11.0308,11.0247,11.0308,16600.0
2005-02-09 15:00:00,17.97,17.99,17.97,17.99,30000.0,11.0308,11.0431,11.0308,11.0431,30000.0
2005-02-09 15:05:00,17.98,18.02,17.97,18.02,106800.0,11.037,11.0615,11.0308,11.0615,106800.0
2005-02-09 15:10:00,18.02,18.02,17.96,17.98,28200.0,11.0615,11.0615,11.0247,11.037,28200.0
2005-02-09 15:15:00,17.98,17.98,17.95,17.95,34600.0,11.037,11.037,11.0185,11.0185,34600.0
2005-02-09 15:20:00,17.96,17.98,17.95,17.97,32600.0,11.0247,11.037,11.0185,11.0308,32600.0
2005-02-09 15:25:00,17.97,17.98,17.96,17.98,35000.0,11.0308,11.037,11.0247,11.037,35000.0
2005-02-09 15:30:00,17.98,18.0,17.98,17.98,54200.0,11.037,11.0492,11.037,11.037,54200.0
2005-02-09 15:35:00,17.98,17.99,17.97,17.97,36200.0,11.037,11.0431,11.0308,11.0308,36200.0
2005-02-09 15:40:00,17.97,17.97,17.95,17.95,40600.0,11.0308,11.0308,11.0185,11.0185,40600.0
2005-02-09 15:45:00,17.95,17.97,17.92,17.97,61600.0,11.0185,11.0308,11.0001,11.0308,61600.0
2005-02-09 15:50:00,17.97,17.97,17.93,17.93,59200.0,11.0308,11.0308,11.0063,11.0063,59200.0
2005-02-09 15:55:00,17.93,17.96,17.92,17.95,92400.0,11.0063,11.0247,11.0001,11.0185,92400.0
2005-02-10 09:30:00,18.06,18.18,18.04,18.13,105800.0,11.0861,11.1597,11.0738,11.129,105800.0
2005-02-10 09:35:00,18.14,18.14,18.07,18.09,27800.0,11.1352,11.1352,11.0922,11.1045,27800.0
2005-02-10 09:40:00,18.1,18.15,18.09,18.09,36800.0,11.1106,11.1413,11.1045,11.1045,36800.0
2005-02-10 09:45:00,18.09,18.18,18.08,18.18,34400.0,11.1045,11.1597,11.0983,11.1597,34400.0
2005-02-10 09:50:00,18.18,18.2,18.14,18.14,36600.0,11.1597,11.172,11.1352,11.1352,36600.0
2005-02-10 09:55:00,18.15,18.15,18.1,18.11,102600.0,11.1413,11.1413,11.1106,11.1168,102600.0
2005-02-10 10:00:00,18.11,18.19,18.1,18.17,56200.0,11.1168,11.1659,11.1106,11.1536,56200.0
2005-02-10 10:05:00,18.17,18.17,18.14,18.14,29200.0,11.1536,11.1536,11.1352,11.1352,29200.0
2005-02-10 10:10:00,18.15,18.15,18.13,18.13,27400.0,11.1413,11.1413,11.129,11.129,27400.0
2005-02-10 10:15:00,18.15,18.2,18.14,18.2,67200.0,11.1413,11.172,11.1352,11.172,67200.0
2005-02-10 10:20:00,18.2,18.2,18.17,18.17,32600.0,11.172,11.172,11.1536,11.1536,32600.0
2005-02-10 10:25:00,18.17,18.19,18.16,18.16,20200.0,11.1536,11.1659,11.1474,11.1474,20200.0
2005-02-10 10:30:00,18.16,18.21,18.16,18.21,17600.0,11.1474,11.1781,11.1474,11.1781,17600.0
2005-02-10 10:35:00,18.23,18.29,18.23,18.24,68800.0,11.1904,11.2272,11.1904,11.1966,68800.0
2005-02-10 10:40:00,18.24,18.32,18.24,18.32,31800.0,11.1966,11.2457,11.1966,11.2457,31800.0
2005-02-10 10:45:00,18.32,18.32,18.29,18.3,31600.0,11.2457,11.2457,11.2272,11.2334,31600.0
2005-02-10 10:50:00,18.3,18.31,18.29,18.31,67800.0,11.2334,11.2395,11.2272,11.2395,67800.0
2005-02-10 10:55:00,18.31,18.37,18.29,18.36,45800.0,11.2395,11.2764,11.2272,11.2702,45800.0
2005-02-10 11:00:00,18.36,18.4,18.34,18.4,73400.0,11.2702,11.2948,11.2579,11.2948,73400.0
2005-02-10 11:05:00,18.4,18.41,18.38,18.41,73200.0,11.2948,11.3009,11.2825,11.3009,73200.0
2005-02-10 11:10:00,18.41,18.46,18.41,18.45,42600.0,11.3009,11.3316,11.3009,11.3255,42600.0
2005-02-10 11:15:00,18.45,18.5,18.43,18.49,86000.0,11.3255,11.3562,11.3132,11.35,86000.0
2005-02-10 11:20:00,18.48,18.5,18.48,18.49,64800.0,11.3439,11.3562,11.3439,11.35,64800.0
2005-02-10 11:25:00,18.49,18.52,18.46,18.5,52400.0,11.35,11.3684,11.3316,11.3562,52400.0
2005-02-10 11:30:00,18.49,18.5,18.47,18.5,104800.0,11.35,11.3562,11.3377,11.3562,104800.0
2005-02-10 11:35:00,18.49,18.53,18.48,18.5,42800.0,11.35,11.3746,11.3439,11.3562,42800.0
2005-02-10 11:40:00,18.5,18.5,18.49,18.5,65400.0,11.3562,11.3562,11.35,11.3562,65400.0
2005-02-10 11:45:00,18.5,18.52,18.5,18.51,31200.0,11.3562,11.3684,11.3562,11.3623,31200.0
2005-02-10 11:50:00,18.51,18.52,18.5,18.51,32800.0,11.3623,11.3684,11.3562,11.3623,32800.0
2005-02-10 11:55:00,18.52,18.52,18.5,18.5,36600.0,11.3684,11.3684,11.3562,11.3562,36600.0
2005-02-10 12:00:00,18.5,18.52,18.49,18.5,22800.0,11.3562,11.3684,11.35,11.3562,22800.0
2005-02-10 12:05:00,18.51,18.52,18.48,18.5,31200.0,11.3623,11.3684,11.3439,11.3562,31200.0
2005-02-10 12:10:00,18.5,18.5,18.46,18.47,24200.0,11.3562,11.3562,11.3316,11.3377,24200.0
2005-02-10 12:15:00,18.47,18.47,18.43,18.43,27400.0,11.3377,11.3377,11.3132,11.3132,27400.0
2005-02-10 12:20:00,18.43,18.44,18.42,18.43,31200.0,11.3132,11.3193,11.307,11.3132,31200.0
2005-02-10 12:25:00,18.43,18.43,18.42,18.42,26400.0,11.3132,11.3132,11.307,11.307,26400.0
2005-02-10 12:30:00,18.42,18.42,18.41,18.41,10800.0,11.307,11.307,11.3009,11.3009,10800.0
2005-02-10 12:35:00,18.41,18.41,18.4,18.4,13600.0,11.3009,11.3009,11.2948,11.2948,13600.0
2005-02-10 12:40:00,18.4,18.4,18.4,18.4,19600.0,11.2948,11.2948,11.2948,11.2948,19600.0
2005-02-10 12:45:00,18.4,18.4,18.37,18.38,17400.0,11.2948,11.2948,11.2764,11.2825,17400.0
2005-02-10 12:50:00,18.38,18.38,18.37,18.37,25200.0,11.2825,11.2825,11.2764,11.2764,25200.0
2005-02-10 12:55:00,18.38,18.43,18.37,18.43,96000.0,11.2825,11.3132,11.2764,11.3132,96000.0
2005-02-10 13:00:00,18.43,18.45,18.42,18.43,19800.0,11.3132,11.3255,11.307,11.3132,19800.0
2005-02-10 13:05:00,18.42,18.42,18.39,18.4,7200.0,11.307,11.307,11.2886,11.2948,7200.0
2005-02-10 13:10:00,18.4,18.46,18.39,18.45,29200.0,11.2948,11.3316,11.2886,11.3255,29200.0
2005-02-10 13:15:00,18.43,18.45,18.43,18.43,14000.0,11.3132,11.3255,11.3132,11.3132,14000.0
2005-02-10 13:20:00,18.43,18.43,18.41,18.41,14000.0,11.3132,11.3132,11.3009,11.3009,14000.0
2005-02-10 13:25:00,18.41,18.47,18.41,18.46,40000.0,11.3009,11.3377,11.3009,11.3316,40000.0
2005-02-10 13:30:00,18.46,18.46,18.46,18.46,11400.0,11.3316,11.3316,11.3316,11.3316,11400.0
2005-02-10 13:35:00,18.46,18.46,18.45,18.46,26800.0,11.3316,11.3316,11.3255,11.3316,26800.0
2005-02-10 13:40:00,18.46,18.46,18.44,18.44,46200.0,11.3316,11.3316,11.3193,11.3193,46200.0
2005-02-10 13:45:00,18.45,18.45,18.42,18.42,36000.0,11.3255,11.3255,11.307,11.307,36000.0
2005-02-10 13:50:00,18.42,18.43,18.41,18.41,13000.0,11.307,11.3132,11.3009,11.3009,13000.0
2005-02-10 13:55:00,18.41,18.43,18.41,18.42,15600.0,11.3009,11.3132,11.3009,11.307,15600.0
2005-02-10 14:00:00,18.42,18.48,18.42,18.48,24800.0,11.307,11.3439,11.307,11.3439,24800.0
2005-02-10 14:05:00,18.48,18.48,18.46,18.46,18000.0,11.3439,11.3439,11.3316,11.3316,18000.0
2005-02-10 14:10:00,18.46,18.49,18.45,18.49,32000.0,11.3316,11.35,11.3255,11.35,32000.0
2005-02-10 14:15:00,18.49,18.5,18.47,18.47,22600.0,11.35,11.3562,11.3377,11.3377,22600.0
2005-02-10 14:20:00,18.47,18.49,18.47,18.48,7400.0,11.3377,11.35,11.3377,11.3439,7400.0
2005-02-10 14:25:00,18.48,18.52,18.48,18.52,35200.0,11.3439,11.3684,11.3439,11.3684,35200.0
2005-02-10 14:30:00,18.52,18.53,18.5,18.52,30000.0,11.3684,11.3746,11.3562,11.3684,30000.0
2005-02-10 14:35:00,18.52,18.53,18.52,18.53,46600.0,11.3684,11.3746,11.3684,11.3746,46600.0
2005-02-10 14:40:00,18.53,18.53,18.47,18.5,61200.0,11.3746,11.3746,11.3377,11.3562,61200.0
2005-02-10 14:45:00,18.5,18.5,18.49,18.5,46400.0,11.3562,11.3562,11.35,11.3562,46400.0
2005-02-10 14:50:00,18.49,18.5,18.48,18.48,36400.0,11.35,11.3562,11.3439,11.3439,36400.0
2005-02-10 14:55:00,18.49,18.55,18.48,18.54,26000.0,11.35,11.3868,11.3439,11.3807,26000.0
2005-02-10 15:00:00,18.53,18.54,18.49,18.49,39200.0,11.3746,11.3807,11.35,11.35,39200.0
2005-02-10 15:05:00,18.5,18.51,18.5,18.5,30000.0,11.3562,11.3623,11.3562,11.3562,30000.0
2005-02-10 15:10:00,18.5,18.51,18.49,18.5,25000.0,11.3562,11.3623,11.35,11.3562,25000.0
2005-02-10 15:15:00,18.51,18.52,18.49,18.52,21800.0,11.3623,11.3684,11.35,11.3684,21800.0
2005-02-10 15:20:00,18.53,18.58,18.52,18.57,55400.0,11.3746,11.4053,11.3684,11.3991,55400.0
2005-02-10 15:25:00,18.58,18.59,18.55,18.57,40400.0,11.4053,11.4114,11.3868,11.3991,40400.0
2005-02-10 15:30:00,18.56,18.57,18.54,18.55,31200.0,11.393,11.3991,11.3807,11.3868,31200.0
2005-02-10 15:35:00,18.55,18.55,18.51,18.52,44200.0,11.3868,11.3868,11.3623,11.3684,44200.0
2005-02-10 15:40:00,18.52,18.54,18.52,18.54,48400.0,11.3684,11.3807,11.3684,11.3807,48400.0
2005-02-10 15:45:00,18.54,18.54,18.5,18.5,52400.0,11.3807,11.3807,11.3562,11.3562,52400.0
2005-02-10 15:50:00,18.5,18.54,18.5,18.53,103400.0,11.3562,11.3807,11.3562,11.3746,103400.0
2005-02-10 15:55:00,18.52,18.56,18.52,18.56,150200.0,11.3684,11.393,11.3684,11.393,150200.0
2005-02-11 09:30:00,18.64,18.7,18.61,18.67,112000.0,11.4421,11.4789,11.4237,11.4605,112000.0
2005-02-11 09:35:00,18.67,18.67,18.51,18.51,34200.0,11.4605,11.4605,11.3623,11.3623,34200.0
2005-02-11 09:40:00,18.51,18.58,18.5,18.57,62600.0,11.3623,11.4053,11.3562,11.3991,62600.0
2005-02-11 09:45:00,18.57,18.58,18.48,18.55,52000.0,11.3991,11.4053,11.3439,11.3868,52000.0
2005-02-11 09:50:00,18.55,18.55,18.46,18.46,73400.0,11.3868,11.3868,11.3316,11.3316,73400.0
2005-02-11 09:55:00,18.46,18.47,18.44,18.46,29400.0,11.3316,11.3377,11.3193,11.3316,29400.0
2005-02-11 10:00:00,18.46,18.48,18.46,18.46,36000.0,11.3316,11.3439,11.3316,11.3316,36000.0
2005-02-11 10:05:00,18.46,18.49,18.46,18.46,43200.0,11.3316,11.35,11.3316,11.3316,43200.0
2005-02-11 10:10:00,18.46,18.5,18.46,18.48,19800.0,11.3316,11.3562,11.3316,11.3439,19800.0
2005-02-11 10:15:00,18.48,18.5,18.43,18.43,25000.0,11.3439,11.3562,11.3132,11.3132,25000.0
2005-02-11 10:20:00,18.44,18.49,18.41,18.48,44600.0,11.3193,11.35,11.3009,11.3439,44600.0
2005-02-11 10:25:00,18.49,18.49,18.47,18.49,31000.0,11.35,11.35,11.3377,11.35,31000.0
2005-02-11 10:30:00,18.49,18.52,18.48,18.5,33800.0,11.35,11.3684,11.3439,11.3562,33800.0
2005-02-11 10:35:00,18.5,18.53,18.46,18.53,48200.0,11.3562,11.3746,11.3316,11.3746,48200.0
2005-02-11 10:40:00,18.5,18.55,18.5,18.54,34200.0,11.3562,11.3868,11.3562,11.3807,34200.0
2005-02-11 10:45:00,18.54,18.55,18.5,18.54,38200.0,11.3807,11.3868,11.3562,11.3807,38200.0
2005-02-11 10:50:00,18.54,18.57,18.53,18.57,27400.0,11.3807,11.3991,11.3746,11.3991,27400.0
2005-02-11 10:55:00,18.56,18.58,18.53,18.55,30000.0,11.393,11.4053,11.3746,11.3868,30000.0
2005-02-11 11:00:00,18.55,18.6,18.54,18.6,83000.0,11.3868,11.4175,11.3807,11.4175,83000.0
2005-02-11 11:05:00,18.63,18.7,18.62,18.7,80600.0,11.436,11.4789,11.4298,11.4789,80600.0
2005-02-11 11:10:00,18.7,18.75,18.69,18.75,124800.0,11.4789,11.5096,11.4728,11.5096,124800.0
2005-02-11 11:15:00,18.75,18.78,18.75,18.75,92800.0,11.5096,11.528,11.5096,11.5096,92800.0
2005-02-11 11:20:00,18.75,18.77,18.75,18.77,99600.0,11.5096,11.5219,11.5096,11.5219,99600.0
2005-02-11 11:25:00,18.77,18.81,18.75,18.81,161400.0,11.5219,11.5464,11.5096,11.5464,161400.0
2005-02-11 11:30:00,18.83,18.88,18.8,18.82,95600.0,11.5587,11.5894,11.5403,11.5526,95600.0
2005-02-11 11:35:00,18.81,18.84,18.75,18.84,104000.0,11.5464,11.5649,11.5096,11.5649,104000.0
2005-02-11 11:40:00,18.85,18.85,18.79,18.79,67600.0,11.571,11.571,11.5342,11.5342,67600.0
2005-02-11 11:45:00,18.79,18.82,18.78,18.8,35000.0,11.5342,11.5526,11.528,11.5403,35000.0
2005-02-11 11:50:00,18.8,18.8,18.77,18.77,73600.0,11.5403,11.5403,11.5219,11.5219,73600.0
2005-02-11 11:55:00,18.77,18.79,18.75,18.75,29600.0,11.5219,11.5342,11.5096,11.5096,29600.0
2005-02-11 12:00:00,18.75,18.75,18.72,18.73,27800.0,11.5096,11.5096,11.4912,11.4973,27800.0
2005-02-11 12:05:00,18.72,18.8,18.72,18.77,27200.0,11.4912,11.5403,11.4912,11.5219,27200.0
2005-02-11 12:10:00,18.77,18.79,18.77,18.79,18000.0,11.5219,11.5342,11.5219,11.5342,18000.0
2005-02-11 12:15:00,18.79,18.8,18.78,18.79,17800.0,11.5342,11.5403,11.528,11.5342,17800.0
2005-02-11 12:20:00,18.78,18.82,18.77,18.81,44000.0,11.528,11.5526,11.5219,11.5464,44000.0
2005-02-11 12:25:00,18.81,18.84,18.8,18.82,11400.0,11.5464,11.5649,11.5403,11.5526,11400.0
2005-02-11 12:30:00,18.83,18.84,18.81,18.82,19200.0,11.5587,11.5649,11.5464,11.5526,19200.0
2005-02-11 12:35:00,18.88,18.88,18.83,18.83,582600.0,11.5894,11.5894,11.5587,11.5587,582600.0
2005-02-11 12:40:00,18.83,18.88,18.83,18.87,36000.0,11.5587,11.5894,11.5587,11.5833,36000.0
2005-02-11 12:45:00,18.88,18.88,18.84,18.84,80600.0,11.5894,11.5894,11.5649,11.5649,80600.0
2005-02-11 12:50:00,18.84,18.84,18.83,18.84,28600.0,11.5649,11.5649,11.5587,11.5649,28600.0
2005-02-11 12:55:00,18.84,18.85,18.83,18.83,44800.0,11.5649,11.571,11.5587,11.5587,44800.0
2005-02-11 13:00:00,18.83,18.84,18.83,18.84,16200.0,11.5587,11.5649,11.5587,11.5649,16200.0
2005-02-11 13:05:00,18.84,18.85,18.83,18.85,32800.0,11.5649,11.571,11.5587,11.571,32800.0
2005-02-11 13:10:00,18.85,18.85,18.83,18.83,24200.0,11.571,11.571,11.5587,11.5587,24200.0
2005-02-11 13:15:00,18.84,18.86,18.84,18.85,34400.0,11.5649,11.5771,11.5649,11.571,34400.0
2005-02-11 13:20:00,18.84,18.85,18.83,18.84,16200.0,11.5649,11.571,11.5587,11.5649,16200.0
2005-02-11 13:25:00,18.83,18.85,18.83,18.85,21600.0,11.5587,11.571,11.5587,11.571,21600.0
2005-02-11 13:30:00,18.85,18.88,18.85,18.88,16800.0,11.571,11.5894,11.571,11.5894,16800.0
2005-02-11 13:35:00,18.88,18.88,18.86,18.88,16800.0,11.5894,11.5894,11.5771,11.5894,16800.0
2005-02-11 13:40:00,18.88,18.88,18.86,18.87,9200.0,11.5894,11.5894,11.5771,11.5833,9200.0
2005-02-11 13:45:00,18.87,18.9,18.87,18.9,36200.0,11.5833,11.6017,11.5833,11.6017,36200.0
2005-02-11 13:50:00,18.9,18.95,18.9,18.94,24600.0,11.6017,11.6324,11.6017,11.6262,24600.0
2005-02-11 13:55:00,18.95,18.96,18.92,18.95,55600.0,11.6324,11.6385,11.614,11.6324,55600.0
2005-02-11 14:00:00,18.95,18.95,18.93,18.93,19000.0,11.6324,11.6324,11.6201,11.6201,19000.0
2005-02-11 14:05:00,18.93,18.93,18.92,18.93,20800.0,11.6201,11.6201,11.614,11.6201,20800.0
2005-02-11 14:10:00,18.93,18.93,18.91,18.91,22800.0,11.6201,11.6201,11.6078,11.6078,22800.0
2005-02-11 14:15:00,18.91,18.93,18.91,18.92,30600.0,11.6078,11.6201,11.6078,11.614,30600.0
2005-02-11 14:20:00,18.92,18.93,18.91,18.91,23800.0,11.614,11.6201,11.6078,11.6078,23800.0
2005-02-11 14:25:00,18.91,18.91,18.88,18.9,26000.0,11.6078,11.6078,11.5894,11.6017,26000.0
2005-02-11 14:30:00,18.89,18.92,18.89,18.92,24600.0,11.5956,11.614,11.5956,11.614,24600.0
2005-02-11 14:35:00,18.92,18.93,18.91,18.92,25200.0,11.614,11.6201,11.6078,11.614,25200.0
2005-02-11 14:40:00,18.92,18.93,18.92,18.93,22400.0,11.614,11.6201,11.614,11.6201,22400.0
2005-02-11 14:45:00,18.93,18.93,18.91,18.92,38400.0,11.6201,11.6201,11.6078,11.614,38400.0
2005-02-11 14:50:00,18.91,18.92,18.91,18.91,50600.0,11.6078,11.614,11.6078,11.6078,50600.0
2005-02-11 14:55:00,18.91,18.92,18.91,18.92,66000.0,11.6078,11.614,11.6078,11.614,66000.0
2005-02-11 15:00:00,18.91,18.93,18.91,18.93,42000.0,11.6078,11.6201,11.6078,11.6201,42000.0
2005-02-11 15:05:00,18.93,18.95,18.93,18.94,126000.0,11.6201,11.6324,11.6201,11.6262,126000.0
2005-02-11 15:10:00,18.95,18.95,18.93,18.93,35200.0,11.6324,11.6324,11.6201,11.6201,35200.0
2005-02-11 15:15:00,18.94,18.99,18.93,18.98,89000.0,11.6262,11.6569,11.6201,11.6508,89000.0
2005-02-11 15:20:00,18.98,19.03,18.98,19.0,229800.0,11.6508,11.6815,11.6508,11.6631,229800.0
2005-02-11 15:25:00,19.0,19.03,19.0,19.02,216800.0,11.6631,11.6815,11.6631,11.6754,216800.0
2005-02-11 15:30:00,19.02,19.02,19.0,19.01,99000.0,11.6754,11.6754,11.6631,11.6692,99000.0
2005-02-11 15:35:00,19.01,19.03,19.01,19.03,208800.0,11.6692,11.6815,11.6692,11.6815,208800.0
2005-02-11 15:40:00,19.03,19.04,19.03,19.04,101400.0,11.6815,11.6876,11.6815,11.6876,101400.0
2005-02-11 15:45:00,19.04,19.09,19.03,19.04,223800.0,11.6876,11.7183,11.6815,11.6876,223800.0
2005-02-11 15:50:00,19.04,19.06,19.03,19.05,166200.0,11.6876,11.6999,11.6815,11.6938,166200.0
2005-02-11 15:55:00,19.05,19.07,19.04,19.04,213800.0,11.6938,11.706,11.6876,11.6876,213800.0
2005-02-14 09:30:00,19.13,19.25,19.13,19.25,199000.0,11.7429,11.8165,11.7429,11.8165,199000.0
2005-02-14 09:35:00,19.25,19.25,19.16,19.18,133600.0,11.8165,11.8165,11.7613,11.7736,133600.0
2005-02-14 09:40:00,19.18,19.18,19.11,19.11,37200.0,11.7736,11.7736,11.7306,11.7306,37200.0
2005-02-14 09:45:00,19.11,19.18,19.1,19.16,66600.0,11.7306,11.7736,11.7245,11.7613,66600.0
2005-02-14 09:50:00,19.16,19.18,19.08,19.13,53800.0,11.7613,11.7736,11.7122,11.7429,53800.0
2005-02-14 09:55:00,19.13,19.14,19.12,19.14,21000.0,11.7429,11.749,11.7367,11.749,21000.0
2005-02-14 10:00:00,19.13,19.16,19.07,19.07,34800.0,11.7429,11.7613,11.706,11.706,34800.0
2005-02-14 10:05:00,19.07,19.14,19.07,19.12,44000.0,11.706,11.749,11.706,11.7367,44000.0
2005-02-14 10:10:00,19.12,19.17,19.12,19.15,27600.0,11.7367,11.7674,11.7367,11.7552,27600.0
2005-02-14 10:15:00,19.14,19.15,19.11,19.11,10600.0,11.749,11.7552,11.7306,11.7306,10600.0
2005-02-14 10:20:00,19.13,19.13,19.08,19.08,36800.0,11.7429,11.7429,11.7122,11.7122,36800.0
2005-02-14 10:25:00,19.08,19.08,19.04,19.07,38600.0,11.7122,11.7122,11.6876,11.706,38600.0
2005-02-14 10:30:00,19.07,19.09,19.05,19.09,21800.0,11.706,11.7183,11.6938,11.7183,21800.0
2005-02-14 10:35:00,19.09,19.11,19.08,19.09,57400.0,11.7183,11.7306,11.7122,11.7183,57400.0
2005-02-14 10:40:00,19.09,19.11,19.09,19.09,61000.0,11.7183,11.7306,11.7183,11.7183,61000.0
2005-02-14 10:45:00,19.09,19.11,19.07,19.11,53000.0,11.7183,11.7306,11.706,11.7306,53000.0
2005-02-14 10:50:00,19.11,19.12,19.1,19.11,15600.0,11.7306,11.7367,11.7245,11.7306,15600.0
2005-02-14 10:55:00,19.11,19.13,19.11,19.12,39600.0,11.7306,11.7429,11.7306,11.7367,39600.0
2005-02-14 11:00:00,19.12,19.13,19.06,19.06,43200.0,11.7367,11.7429,11.6999,11.6999,43200.0
2005-02-14 11:05:00,19.06,19.07,19.02,19.02,32400.0,11.6999,11.706,11.6754,11.6754,32400.0
2005-02-14 11:10:00,19.02,19.02,18.99,18.99,29400.0,11.6754,11.6754,11.6569,11.6569,29400.0
2005-02-14 11:15:00,18.99,18.99,18.95,18.97,44000.0,11.6569,11.6569,11.6324,11.6447,44000.0
2005-02-14 11:20:00,18.97,18.97,18.94,18.97,23400.0,11.6447,11.6447,11.6262,11.6447,23400.0
2005-02-14 11:25:00,18.97,18.97,18.91,18.92,184600.0,11.6447,11.6447,11.6078,11.614,184600.0
2005-02-14 11:30:00,18.92,18.93,18.9,18.91,44400.0,11.614,11.6201,11.6017,11.6078,44400.0
2005-02-14 11:35:00,18.92,18.96,18.92,18.94,30400.0,11.614,11.6385,11.614,11.6262,30400.0
2005-02-14 11:40:00,18.94,18.96,18.92,18.93,14200.0,11.6262,11.6385,11.614,11.6201,14200.0
2005-02-14 11:45:00,18.93,18.96,18.93,18.96,33800.0,11.6201,11.6385,11.6201,11.6385,33800.0
2005-02-14 11:50:00,18.96,18.98,18.93,18.97,28600.0,11.6385,11.6508,11.6201,11.6447,28600.0
2005-02-14 11:55:00,18.96,18.97,18.95,18.97,22800.0,11.6385,11.6447,11.6324,11.6447,22800.0
2005-02-14 12:00:00,18.97,19.0,18.91,18.99,85000.0,11.6447,11.6631,11.6078,11.6569,85000.0
2005-02-14 12:05:00,19.0,19.05,19.0,19.05,173000.0,11.6631,11.6938,11.6631,11.6938,173000.0
2005-02-14 12:10:00,19.05,19.11,19.05,19.1,99800.0,11.6938,11.7306,11.6938,11.7245,99800.0
2005-02-14 12:15:00,19.11,19.14,19.1,19.11,124200.0,11.7306,11.749,11.7245,11.7306,124200.0
2005-02-14 12:20:00,19.11,19.14,19.11,19.13,17000.0,11.7306,11.749,11.7306,11.7429,17000.0
2005-02-14 12:25:00,19.13,19.17,19.13,19.15,44800.0,11.7429,11.7674,11.7429,11.7552,44800.0
2005-02-14 12:30:00,19.15,19.16,19.14,19.15,52000.0,11.7552,11.7613,11.749,11.7552,52000.0
2005-02-14 12:35:00,19.15,19.16,19.14,19.15,100800.0,11.7552,11.7613,11.749,11.7552,100800.0
2005-02-14 12:40:00,19.16,19.17,19.15,19.17,65000.0,11.7613,11.7674,11.7552,11.7674,65000.0
2005-02-14 12:45:00,19.17,19.18,19.1,19.13,78200.0,11.7674,11.7736,11.7245,11.7429,78200.0
2005-02-14 12:50:00,19.13,19.15,19.13,19.15,104400.0,11.7429,11.7552,11.7429,11.7552,104400.0
2005-02-14 12:55:00,19.15,19.15,19.09,19.09,22600.0,11.7552,11.7552,11.7183,11.7183,22600.0
2005-02-14 13:00:00,19.11,19.11,19.09,19.1,48400.0,11.7306,11.7306,11.7183,11.7245,48400.0
2005-02-14 13:05:00,19.1,19.12,19.1,19.12,39000.0,11.7245,11.7367,11.7245,11.7367,39000.0
2005-02-14 13:10:00,19.12,19.13,19.11,19.12,24800.0,11.7367,11.7429,11.7306,11.7367,24800.0
2005-02-14 13:15:00,19.13,19.14,19.13,19.14,16000.0,11.7429,11.749,11.7429,11.749,16000.0
2005-02-14 13:20:00,19.14,19.14,19.13,19.13,15400.0,11.749,11.749,11.7429,11.7429,15400.0
2005-02-14 13:25:00,19.13,19.14,19.12,19.12,120000.0,11.7429,11.749,11.7367,11.7367,120000.0
2005-02-14 13:30:00,19.12,19.13,19.12,19.12,11200.0,11.7367,11.7429,11.7367,11.7367,11200.0
2005-02-14 13:35:00,19.11,19.13,19.11,19.13,16800.0,11.7306,11.7429,11.7306,11.7429,16800.0
2005-02-14 13:40:00,19.12,19.13,19.11,19.12,45400.0,11.7367,11.7429,11.7306,11.7367,45400.0
2005-02-14 13:45:00,19.13,19.13,19.12,19.12,4600.0,11.7429,11.7429,11.7367,11.7367,4600.0
2005-02-14 13:50:00,19.12,19.14,19.11,19.14,34600.0,11.7367,11.749,11.7306,11.749,34600.0
2005-02-14 13:55:00,19.13,19.13,19.09,19.1,60000.0,11.7429,11.7429,11.7183,11.7245,60000.0
2005-02-14 14:00:00,19.1,19.1,19.07,19.07,25000.0,11.7245,11.7245,11.706,11.706,25000.0
2005-02-14 14:05:00,19.05,19.06,19.05,19.05,48400.0,11.6938,11.6999,11.6938,11.6938,48400.0
2005-02-14 14:10:00,19.04,19.05,19.04,19.05,11000.0,11.6876,11.6938,11.6876,11.6938,11000.0
2005-02-14 14:15:00,19.05,19.05,19.02,19.03,53800.0,11.6938,11.6938,11.6754,11.6815,53800.0
2005-02-14 14:20:00,19.02,19.03,19.02,19.02,7000.0,11.6754,11.6815,11.6754,11.6754,7000.0
2005-02-14 14:25:00,19.02,19.02,19.01,19.01,20200.0,11.6754,11.6754,11.6692,11.6692,20200.0
2005-02-14 14:30:00,19.0,19.03,19.0,19.03,44000.0,11.6631,11.6815,11.6631,11.6815,44000.0
2005-02-14 14:35:00,19.03,19.07,19.03,19.07,34000.0,11.6815,11.706,11.6815,11.706,34000.0
2005-02-14 14:40:00,19.06,19.08,19.05,19.07,114000.0,11.6999,11.7122,11.6938,11.706,114000.0
2005-02-14 14:45:00,19.07,19.1,19.07,19.1,113400.0,11.706,11.7245,11.706,11.7245,113400.0
2005-02-14 14:50:00,19.1,19.1,19.08,19.09,36600.0,11.7245,11.7245,11.7122,11.7183,36600.0
2005-02-14 14:55:00,19.09,19.1,19.08,19.09,16600.0,11.7183,11.7245,11.7122,11.7183,16600.0
2005-02-14 15:00:00,19.09,19.09,19.07,19.08,11000.0,11.7183,11.7183,11.706,11.7122,11000.0
2005-02-14 15:05:00,19.08,19.09,19.07,19.07,46200.0,11.7122,11.7183,11.706,11.706,46200.0
2005-02-14 15:10:00,19.07,19.07,19.05,19.06,16600.0,11.706,11.706,11.6938,11.6999,16600.0
2005-02-14 15:15:00,19.06,19.06,19.05,19.06,100400.0,11.6999,11.6999,11.6938,11.6999,100400.0
2005-02-14 15:20:00,19.06,19.06,19.03,19.06,25400.0,11.6999,11.6999,11.6815,11.6999,25400.0
2005-02-14 15:25:00,19.06,19.07,19.05,19.07,90000.0,11.6999,11.706,11.6938,11.706,90000.0
2005-02-14 15:30:00,19.07,19.07,19.04,19.05,60200.0,11.706,11.706,11.6876,11.6938,60200.0
2005-02-14 15:35:00,19.06,19.06,19.02,19.04,48800.0,11.6999,11.6999,11.6754,11.6876,48800.0
2005-02-14 15:40:00,19.04,19.09,19.04,19.09,154600.0,11.6876,11.7183,11.6876,11.7183,154600.0
2005-02-14 15:45:00,19.1,19.11,19.1,19.1,135000.0,11.7245,11.7306,11.7245,11.7245,135000.0
2005-02-14 15:50:00,19.1,19.1,19.07,19.1,126000.0,11.7245,11.7245,11.706,11.7245,126000.0
2005-02-14 15:55:00,19.1,19.1,19.07,19.08,205200.0,11.7245,11.7245,11.706,11.7122,205200.0
2005-02-15 09:30:00,19.23,19.23,19.08,19.19,239400.0,11.8043,11.8043,11.7122,11.7797,239400.0
2005-02-15 09:35:00,19.2,19.21,19.16,19.16,46400.0,11.7858,11.792,11.7613,11.7613,46400.0
2005-02-15 09:40:00,19.14,19.2,19.13,19.15,77400.0,11.749,11.7858,11.7429,11.7552,77400.0
2005-02-15 09:45:00,19.15,19.2,19.14,19.15,80400.0,11.7552,11.7858,11.749,11.7552,80400.0
2005-02-15 09:50:00,19.15,19.2,19.15,19.18,26800.0,11.7552,11.7858,11.7552,11.7736,26800.0
2005-02-15 09:55:00,19.18,19.18,19.15,19.15,23400.0,11.7736,11.7736,11.7552,11.7552,23400.0
2005-02-15 10:00:00,19.15,19.15,19.11,19.11,231400.0,11.7552,11.7552,11.7306,11.7306,231400.0
2005-02-15 10:05:00,19.11,19.12,19.09,19.12,64800.0,11.7306,11.7367,11.7183,11.7367,64800.0
2005-02-15 10:10:00,19.12,19.16,19.08,19.08,24000.0,11.7367,11.7613,11.7122,11.7122,24000.0
2005-02-15 10:15:00,19.07,19.11,19.07,19.11,39800.0,11.706,11.7306,11.706,11.7306,39800.0
2005-02-15 10:20:00,19.11,19.13,19.11,19.12,24000.0,11.7306,11.7429,11.7306,11.7367,24000.0
2005-02-15 10:25:00,19.12,19.14,19.11,19.14,13200.0,11.7367,11.749,11.7306,11.749,13200.0
2005-02-15 10:30:00,19.14,19.24,19.14,19.22,53400.0,11.749,11.8104,11.749,11.7981,53400.0
2005-02-15 10:35:00,19.22,19.23,19.18,19.18,20200.0,11.7981,11.8043,11.7736,11.7736,20200.0
2005-02-15 10:40:00,19.19,19.21,19.18,19.21,19400.0,11.7797,11.792,11.7736,11.792,19400.0
2005-02-15 10:45:00,19.21,19.23,19.2,19.22,31000.0,11.792,11.8043,11.7858,11.7981,31000.0
2005-02-15 10:50:00,19.22,19.23,19.21,19.23,21200.0,11.7981,11.8043,11.792,11.8043,21200.0
2005-02-15 10:55:00,19.23,19.24,19.22,19.24,45600.0,11.8043,11.8104,11.7981,11.8104,45600.0
2005-02-15 11:00:00,19.25,19.25,19.23,19.23,27200.0,11.8165,11.8165,11.8043,11.8043,27200.0
2005-02-15 11:05:00,19.23,19.25,19.23,19.24,68200.0,11.8043,11.8165,11.8043,11.8104,68200.0
2005-02-15 11:10:00,19.24,19.25,19.24,19.25,23600.0,11.8104,11.8165,11.8104,11.8165,23600.0
2005-02-15 11:15:00,19.25,19.3,19.25,19.28,48000.0,11.8165,11.8472,11.8165,11.835,48000.0
2005-02-15 11:20:00,19.28,19.3,19.28,19.3,34000.0,11.835,11.8472,11.835,11.8472,34000.0
2005-02-15 11:25:00,19.3,19.35,19.3,19.32,74800.0,11.8472,11.8779,11.8472,11.8595,74800.0
2005-02-15 11:30:00,19.32,19.33,19.28,19.32,38800.0,11.8595,11.8656,11.835,11.8595,38800.0
2005-02-15 11:35:00,19.32,19.42,19.32,19.42,72600.0,11.8595,11.9209,11.8595,11.9209,72600.0
2005-02-15 11:40:00,19.41,19.43,19.4,19.42,44600.0,11.9148,11.927,11.9086,11.9209,44600.0
2005-02-15 11:45:00,19.42,19.44,19.41,19.43,57400.0,11.9209,11.9332,11.9148,11.927,57400.0
2005-02-15 11:50:00,19.43,19.43,19.42,19.43,77800.0,11.927,11.927,11.9209,11.927,77800.0
2005-02-15 11:55:00,19.43,19.43,19.39,19.4,52800.0,11.927,11.927,11.9025,11.9086,52800.0
2005-02-15 12:00:00,19.4,19.43,19.4,19.4,39400.0,11.9086,11.927,11.9086,11.9086,39400.0
2005-02-15 12:05:00,19.4,19.4,19.36,19.37,34800.0,11.9086,11.9086,11.8841,11.8902,34800.0
2005-02-15 12:10:00,19.36,19.38,19.36,19.37,72600.0,11.8841,11.8963,11.8841,11.8902,72600.0
2005-02-15 12:15:00,19.37,19.38,19.36,19.38,31200.0,11.8902,11.8963,11.8841,11.8963,31200.0
2005-02-15 12:20:00,19.38,19.38,19.31,19.32,43000.0,11.8963,11.8963,11.8534,11.8595,43000.0
2005-02-15 12:25:00,19.32,19.36,19.32,19.34,52800.0,11.8595,11.8841,11.8595,11.8718,52800.0
2005-02-15 12:30:00,19.36,19.36,19.35,19.36,26000.0,11.8841,11.8841,11.8779,11.8841,26000.0
2005-02-15 12:35:00,19.36,19.37,19.35,19.35,31600.0,11.8841,11.8902,11.8779,11.8779,31600.0
2005-02-15 12:40:00,19.35,19.37,19.35,19.37,24000.0,11.8779,11.8902,11.8779,11.8902,24000.0
2005-02-15 12:45:00,19.36,19.4,19.36,19.4,16600.0,11.8841,11.9086,11.8841,11.9086,16600.0
2005-02-15 12:50:00,19.4,19.43,19.4,19.43,35200.0,11.9086,11.927,11.9086,11.927,35200.0
2005-02-15 12:55:00,19.42,19.43,19.42,19.42,84600.0,11.9209,11.927,11.9209,11.9209,84600.0
2005-02-15 13:00:00,19.42,19.42,19.39,19.4,17800.0,11.9209,11.9209,11.9025,11.9086,17800.0
2005-02-15 13:05:00,19.4,19.4,19.36,19.36,18600.0,11.9086,11.9086,11.8841,11.8841,18600.0
2005-02-15 13:10:00,19.36,19.36,19.34,19.34,13800.0,11.8841,11.8841,11.8718,11.8718,13800.0
2005-02-15 13:15:00,19.34,19.34,19.33,19.33,24400.0,11.8718,11.8718,11.8656,11.8656,24400.0
2005-02-15 13:20:00,19.33,19.33,19.32,19.32,6000.0,11.8656,11.8656,11.8595,11.8595,6000.0
2005-02-15 13:25:00,19.32,19.35,19.28,19.29,19200.0,11.8595,11.8779,11.835,11.8411,19200.0
2005-02-15 13:30:00,19.3,19.34,19.26,19.3,37000.0,11.8472,11.8718,11.8227,11.8472,37000.0
2005-02-15 13:35:00,19.29,19.29,19.25,19.28,9600.0,11.8411,11.8411,11.8165,11.835,9600.0
2005-02-15 13:40:00,19.27,19.28,19.27,19.28,7800.0,11.8288,11.835,11.8288,11.835,7800.0
2005-02-15 13:45:00,19.27,19.28,19.25,19.25,13600.0,11.8288,11.835,11.8165,11.8165,13600.0
2005-02-15 13:50:00,19.25,19.25,19.23,19.24,15200.0,11.8165,11.8165,11.8043,11.8104,15200.0
2005-02-15 13:55:00,19.23,19.24,19.22,19.24,20400.0,11.8043,11.8104,11.7981,11.8104,20400.0
2005-02-15 14:00:00,19.23,19.23,19.2,19.2,14000.0,11.8043,11.8043,11.7858,11.7858,14000.0
2005-02-15 14:05:00,19.2,19.22,19.2,19.21,11800.0,11.7858,11.7981,11.7858,11.792,11800.0
2005-02-15 14:10:00,19.21,19.23,19.18,19.2,35200.0,11.792,11.8043,11.7736,11.7858,35200.0
2005-02-15 14:15:00,19.2,19.21,19.17,19.18,21200.0,11.7858,11.792,11.7674,11.7736,21200.0
2005-02-15 14:20:00,19.19,19.21,19.17,19.17,19800.0,11.7797,11.792,11.7674,11.7674,19800.0
2005-02-15 14:25:00,19.16,19.19,19.15,19.18,34200.0,11.7613,11.7797,11.7552,11.7736,34200.0
2005-02-15 14:30:00,19.17,19.18,19.14,19.15,45800.0,11.7674,11.7736,11.749,11.7552,45800.0
2005-02-15 14:35:00,19.15,19.15,19.09,19.13,75000.0,11.7552,11.7552,11.7183,11.7429,75000.0
2005-02-15 14:40:00,19.13,19.15,19.12,19.15,31000.0,11.7429,11.7552,11.7367,11.7552,31000.0
2005-02-15 14:45:00,19.14,19.14,19.11,19.11,17800.0,11.749,11.749,11.7306,11.7306,17800.0
2005-02-15 14:50:00,19.11,19.12,19.09,19.12,35800.0,11.7306,11.7367,11.7183,11.7367,35800.0
2005-02-15 14:55:00,19.12,19.13,19.11,19.11,27000.0,11.7367,11.7429,11.7306,11.7306,27000.0
2005-02-15 15:00:00,19.11,19.11,19.11,19.11,20800.0,11.7306,11.7306,11.7306,11.7306,20800.0
2005-02-15 15:05:00,19.11,19.12,19.11,19.12,19400.0,11.7306,11.7367,11.7306,11.7367,19400.0
2005-02-15 15:10:00,19.12,19.13,19.08,19.08,37400.0,11.7367,11.7429,11.7122,11.7122,37400.0
2005-02-15 15:15:00,19.08,19.08,19.06,19.07,44000.0,11.7122,11.7122,11.6999,11.706,44000.0
2005-02-15 15:20:00,19.07,19.07,19.03,19.04,42400.0,11.706,11.706,11.6815,11.6876,42400.0
2005-02-15 15:25:00,19.05,19.07,19.05,19.06,28000.0,11.6938,11.706,11.6938,11.6999,28000.0
2005-02-15 15:30:00,19.06,19.08,19.05,19.06,28800.0,11.6999,11.7122,11.6938,11.6999,28800.0
2005-02-15 15:35:00,19.07,19.08,19.03,19.08,78000.0,11.706,11.7122,11.6815,11.7122,78000.0
2005-02-15 15:40:00,19.08,19.08,19.06,19.07,33200.0,11.7122,11.7122,11.6999,11.706,33200.0
2005-02-15 15:45:00,19.07,19.08,19.03,19.03,57200.0,11.706,11.7122,11.6815,11.6815,57200.0
2005-02-15 15:50:00,19.03,19.06,18.99,19.03,154200.0,11.6815,11.6999,11.6569,11.6815,154200.0
2005-02-15 15:55:00,19.03,19.06,19.01,19.06,106600.0,11.6815,11.6999,11.6692,11.6999,106600.0
2005-02-16 09:30:00,19.2,19.2,19.03,19.1,139400.0,11.7858,11.7858,11.6815,11.7245,139400.0
2005-02-16 09:35:00,19.1,19.14,19.05,19.14,100000.0,11.7245,11.749,11.6938,11.749,100000.0
2005-02-16 09:40:00,19.1,19.16,19.1,19.11,46000.0,11.7245,11.7613,11.7245,11.7306,46000.0
2005-02-16 09:45:00,19.11,19.12,19.08,19.12,29000.0,11.7306,11.7367,11.7122,11.7367,29000.0
2005-02-16 09:50:00,19.12,19.13,19.1,19.11,31200.0,11.7367,11.7429,11.7245,11.7306,31200.0
2005-02-16 09:55:00,19.11,19.11,19.09,19.09,47600.0,11.7306,11.7306,11.7183,11.7183,47600.0
2005-02-16 10:00:00,19.09,19.09,19.08,19.08,50600.0,11.7183,11.7183,11.7122,11.7122,50600.0
2005-02-16 10:05:00,19.08,19.1,19.07,19.1,86400.0,11.7122,11.7245,11.706,11.7245,86400.0
2005-02-16 10:10:00,19.1,19.17,19.1,19.13,89000.0,11.7245,11.7674,11.7245,11.7429,89000.0
2005-02-16 10:15:00,19.13,19.2,19.13,19.2,69400.0,11.7429,11.7858,11.7429,11.7858,69400.0
2005-02-16 10:20:00,19.23,19.27,19.18,19.2,88400.0,11.8043,11.8288,11.7736,11.7858,88400.0
2005-02-16 10:25:00,19.21,19.21,19.13,19.13,31000.0,11.792,11.792,11.7429,11.7429,31000.0
2005-02-16 10:30:00,19.13,19.25,19.13,19.18,83200.0,11.7429,11.8165,11.7429,11.7736,83200.0
2005-02-16 10:35:00,19.18,19.18,19.15,19.16,79600.0,11.7736,11.7736,11.7552,11.7613,79600.0
2005-02-16 10:40:00,19.16,19.2,19.15,19.17,59400.0,11.7613,11.7858,11.7552,11.7674,59400.0
2005-02-16 10:45:00,19.17,19.18,19.16,19.16,61200.0,11.7674,11.7736,11.7613,11.7613,61200.0
2005-02-16 10:50:00,19.16,19.18,19.14,19.17,38800.0,11.7613,11.7736,11.749,11.7674,38800.0
2005-02-16 10:55:00,19.17,19.18,19.16,19.17,13400.0,11.7674,11.7736,11.7613,11.7674,13400.0
2005-02-16 11:00:00,19.17,19.17,19.16,19.17,31800.0,11.7674,11.7674,11.7613,11.7674,31800.0
2005-02-16 11:05:00,19.17,19.18,19.16,19.17,43400.0,11.7674,11.7736,11.7613,11.7674,43400.0
2005-02-16 11:10:00,19.17,19.17,19.14,19.14,61200.0,11.7674,11.7674,11.749,11.749,61200.0
2005-02-16 11:15:00,19.14,19.16,19.14,19.16,23200.0,11.749,11.7613,11.749,11.7613,23200.0
2005-02-16 11:20:00,19.16,19.17,19.13,19.17,30800.0,11.7613,11.7674,11.7429,11.7674,30800.0
2005-02-16 11:25:00,19.17,19.18,19.16,19.18,23800.0,11.7674,11.7736,11.7613,11.7736,23800.0
2005-02-16 11:30:00,19.17,19.2,19.17,19.18,55800.0,11.7674,11.7858,11.7674,11.7736,55800.0
2005-02-16 11:35:00,19.18,19.19,19.17,19.17,54400.0,11.7736,11.7797,11.7674,11.7674,54400.0
2005-02-16 11:40:00,19.17,19.18,19.16,19.18,27000.0,11.7674,11.7736,11.7613,11.7736,27000.0
2005-02-16 11:45:00,19.17,19.18,19.17,19.18,65400.0,11.7674,11.7736,11.7674,11.7736,65400.0
2005-02-16 11:50:00,19.18,19.18,19.15,19.15,19000.0,11.7736,11.7736,11.7552,11.7552,19000.0
2005-02-16 11:55:00,19.15,19.15,19.14,19.14,38800.0,11.7552,11.7552,11.749,11.749,38800.0
2005-02-16 12:00:00,19.14,19.14,19.11,19.13,30800.0,11.749,11.749,11.7306,11.7429,30800.0
2005-02-16 12:05:00,19.13,19.16,19.13,19.16,17000.0,11.7429,11.7613,11.7429,11.7613,17000.0
2005-02-16 12:10:00,19.16,19.16,19.14,19.14,29200.0,11.7613,11.7613,11.749,11.749,29200.0
2005-02-16 12:15:00,19.15,19.19,19.15,19.19,124000.0,11.7552,11.7797,11.7552,11.7797,124000.0
2005-02-16 12:20:00,19.19,19.28,19.19,19.26,78800.0,11.7797,11.835,11.7797,11.8227,78800.0
2005-02-16 12:25:00,19.27,19.32,19.26,19.31,41400.0,11.8288,11.8595,11.8227,11.8534,41400.0
2005-02-16 12:30:00,19.31,19.31,19.29,19.29,54400.0,11.8534,11.8534,11.8411,11.8411,54400.0
2005-02-16 12:35:00,19.29,19.31,19.27,19.31,28600.0,11.8411,11.8534,11.8288,11.8534,28600.0
2005-02-16 12:40:00,19.32,19.32,19.29,19.31,12400.0,11.8595,11.8595,11.8411,11.8534,12400.0
2005-02-16 12:45:00,19.31,19.32,19.29,19.3,24800.0,11.8534,11.8595,11.8411,11.8472,24800.0
2005-02-16 12:50:00,19.28,19.29,19.27,19.28,8200.0,11.835,11.8411,11.8288,11.835,8200.0
2005-02-16 12:55:00,19.26,19.26,19.24,19.24,14200.0,11.8227,11.8227,11.8104,11.8104,14200.0
2005-02-16 13:00:00,19.24,19.3,19.23,19.3,69800.0,11.8104,11.8472,11.8043,11.8472,69800.0
2005-02-16 13:05:00,19.3,19.39,19.3,19.39,48400.0,11.8472,11.9025,11.8472,11.9025,48400.0
2005-02-16 13:10:00,19.38,19.39,19.35,19.38,51600.0,11.8963,11.9025,11.8779,11.8963,51600.0
2005-02-16 13:15:00,19.39,19.44,19.38,19.43,43800.0,11.9025,11.9332,11.8963,11.927,43800.0
2005-02-16 13:20:00,19.44,19.49,19.43,19.45,122600.0,11.9332,11.9639,11.927,11.9393,122600.0
2005-02-16 13:25:00,19.45,19.48,19.45,19.46,56800.0,11.9393,11.9577,11.9393,11.9454,56800.0
2005-02-16 13:30:00,19.46,19.54,19.46,19.53,108800.0,11.9454,11.9946,11.9454,11.9884,108800.0
2005-02-16 13:35:00,19.54,19.54,19.49,19.5,43400.0,11.9946,11.9946,11.9639,11.97,43400.0
2005-02-16 13:40:00,19.52,19.55,19.52,19.54,56000.0,11.9823,12.0007,11.9823,11.9946,56000.0
2005-02-16 13:45:00,19.54,19.58,19.53,19.58,84800.0,11.9946,12.0191,11.9884,12.0191,84800.0
2005-02-16 13:50:00,19.58,19.58,19.55,19.56,52400.0,12.0191,12.0191,12.0007,12.0068,52400.0
2005-02-16 13:55:00,19.55,19.6,19.55,19.57,29200.0,12.0007,12.0314,12.0007,12.013,29200.0
2005-02-16 14:00:00,19.58,19.64,19.57,19.64,131400.0,12.0191,12.0559,12.013,12.0559,131400.0
2005-02-16 14:05:00,19.65,19.68,19.65,19.65,100800.0,12.0621,12.0805,12.0621,12.0621,100800.0
2005-02-16 14:10:00,19.65,19.66,19.64,19.66,66200.0,12.0621,12.0682,12.0559,12.0682,66200.0
2005-02-16 14:15:00,19.67,19.74,19.67,19.68,90000.0,12.0744,12.1173,12.0744,12.0805,90000.0
2005-02-16 14:20:00,19.68,19.77,19.68,19.75,203200.0,12.0805,12.1357,12.0805,12.1235,203200.0
2005-02-16 14:25:00,19.76,19.79,19.75,19.77,178400.0,12.1296,12.148,12.1235,12.1357,178400.0
2005-02-16 14:30:00,19.78,19.78,19.73,19.74,95600.0,12.1419,12.1419,12.1112,12.1173,95600.0
2005-02-16 14:35:00,19.74,19.75,19.73,19.74,104800.0,12.1173,12.1235,12.1112,12.1173,104800.0
2005-02-16 14:40:00,19.74,19.74,19.73,19.73,56200.0,12.1173,12.1173,12.1112,12.1112,56200.0
2005-02-16 14:45:00,19.73,19.74,19.71,19.72,115600.0,12.1112,12.1173,12.0989,12.105,115600.0
2005-02-16 14:50:00,19.72,19.73,19.69,19.69,147400.0,12.105,12.1112,12.0866,12.0866,147400.0
2005-02-16 14:55:00,19.69,19.7,19.64,19.65,247400.0,12.0866,12.0928,12.0559,12.0621,247400.0
2005-02-16 15:00:00,19.65,19.68,19.65,19.68,118000.0,12.0621,12.0805,12.0621,12.0805,118000.0
2005-02-16 15:05:00,19.68,19.7,19.67,19.67,81400.0,12.0805,12.0928,12.0744,12.0744,81400.0
2005-02-16 15:10:00,19.68,19.68,19.65,19.66,41200.0,12.0805,12.0805,12.0621,12.0682,41200.0
2005-02-16 15:15:00,19.66,19.66,19.63,19.64,321600.0,12.0682,12.0682,12.0498,12.0559,321600.0
2005-02-16 15:20:00,19.64,19.64,19.63,19.63,47200.0,12.0559,12.0559,12.0498,12.0498,47200.0
2005-02-16 15:25:00,19.63,19.63,19.61,19.61,77800.0,12.0498,12.0498,12.0375,12.0375,77800.0
2005-02-16 15:30:00,19.61,19.62,19.6,19.61,84000.0,12.0375,12.0437,12.0314,12.0375,84000.0
2005-02-16 15:35:00,19.61,19.62,19.59,19.59,155600.0,12.0375,12.0437,12.0252,12.0252,155600.0
2005-02-16 15:40:00,19.59,19.6,19.59,19.6,86800.0,12.0252,12.0314,12.0252,12.0314,86800.0
2005-02-16 15:45:00,19.6,19.6,19.6,19.6,51200.0,12.0314,12.0314,12.0314,12.0314,51200.0
2005-02-16 15:50:00,19.6,19.6,19.56,19.57,270000.0,12.0314,12.0314,12.0068,12.013,270000.0
2005-02-16 15:55:00,19.56,19.58,19.56,19.57,144600.0,12.0068,12.0191,12.0068,12.013,144600.0
2005-02-17 09:30:00,19.59,19.59,19.5,19.53,102800.0,12.0252,12.0252,11.97,11.9884,102800.0
2005-02-17 09:35:00,19.53,19.65,19.53,19.65,104000.0,11.9884,12.0621,11.9884,12.0621,104000.0
2005-02-17 09:40:00,19.65,19.83,19.65,19.8,158200.0,12.0621,12.1726,12.0621,12.1542,158200.0
2005-02-17 09:45:00,19.8,19.8,19.64,19.77,76600.0,12.1542,12.1542,12.0559,12.1357,76600.0
2005-02-17 09:50:00,19.77,19.8,19.75,19.78,64800.0,12.1357,12.1542,12.1235,12.1419,64800.0
2005-02-17 09:55:00,19.78,19.88,19.78,19.79,224000.0,12.1419,12.2033,12.1419,12.148,224000.0
2005-02-17 10:00:00,19.79,19.83,19.77,19.81,80800.0,12.148,12.1726,12.1357,12.1603,80800.0
2005-02-17 10:05:00,19.82,19.88,19.8,19.86,151000.0,12.1664,12.2033,12.1542,12.191,151000.0
2005-02-17 10:10:00,19.85,19.87,19.82,19.87,187400.0,12.1848,12.1971,12.1664,12.1971,187400.0
2005-02-17 10:15:00,19.87,19.94,19.83,19.87,198800.0,12.1971,12.2401,12.1726,12.1971,198800.0
2005-02-17 10:20:00,19.86,19.86,19.82,19.83,109200.0,12.191,12.191,12.1664,12.1726,109200.0
2005-02-17 10:25:00,19.82,19.82,19.79,19.82,67200.0,12.1664,12.1664,12.148,12.1664,67200.0
2005-02-17 10:30:00,19.81,19.86,19.8,19.84,124400.0,12.1603,12.191,12.1542,12.1787,124400.0
2005-02-17 10:35:00,19.84,19.9,19.84,19.87,135800.0,12.1787,12.2155,12.1787,12.1971,135800.0
2005-02-17 10:40:00,19.88,19.9,19.87,19.88,80400.0,12.2033,12.2155,12.1971,12.2033,80400.0
2005-02-17 10:45:00,19.89,19.99,19.89,19.99,173000.0,12.2094,12.2708,12.2094,12.2708,173000.0
2005-02-17 10:50:00,19.99,19.99,19.95,19.95,141600.0,12.2708,12.2708,12.2462,12.2462,141600.0
2005-02-17 10:55:00,19.95,19.97,19.95,19.96,84600.0,12.2462,12.2585,12.2462,12.2524,84600.0
2005-02-17 11:00:00,19.96,19.96,19.95,19.95,112000.0,12.2524,12.2524,12.2462,12.2462,112000.0
2005-02-17 11:05:00,19.95,19.98,19.95,19.98,153400.0,12.2462,12.2646,12.2462,12.2646,153400.0
2005-02-17 11:10:00,20.0,20.13,19.97,20.13,648200.0,12.2769,12.3567,12.2585,12.3567,648200.0
2005-02-17 11:15:00,20.11,20.35,20.09,20.11,881600.0,12.3444,12.4918,12.3322,12.3444,881600.0
2005-02-17 11:20:00,20.11,20.14,19.98,20.0,342800.0,12.3444,12.3629,12.2646,12.2769,342800.0
2005-02-17 11:25:00,20.0,20.08,20.0,20.05,188800.0,12.2769,12.326,12.2769,12.3076,188800.0
2005-02-17 11:30:00,20.06,20.1,20.06,20.1,82600.0,12.3138,12.3383,12.3138,12.3383,82600.0
2005-02-17 11:35:00,20.07,20.11,20.05,20.07,137600.0,12.3199,12.3444,12.3076,12.3199,137600.0
2005-02-17 11:40:00,20.07,20.07,20.04,20.06,106400.0,12.3199,12.3199,12.3015,12.3138,106400.0
2005-02-17 11:45:00,20.06,20.1,20.06,20.1,226400.0,12.3138,12.3383,12.3138,12.3383,226400.0
2005-02-17 11:50:00,20.1,20.1,20.07,20.07,194600.0,12.3383,12.3383,12.3199,12.3199,194600.0
2005-02-17 11:55:00,20.08,20.1,20.08,20.1,116600.0,12.326,12.3383,12.326,12.3383,116600.0
2005-02-17 12:00:00,20.1,20.1,20.07,20.07,149000.0,12.3383,12.3383,12.3199,12.3199,149000.0
2005-02-17 12:05:00,20.07,20.09,20.06,20.08,82600.0,12.3199,12.3322,12.3138,12.326,82600.0
2005-02-17 12:10:00,20.06,20.08,20.05,20.07,67400.0,12.3138,12.326,12.3076,12.3199,67400.0
2005-02-17 12:15:00,20.07,20.08,20.02,20.02,37800.0,12.3199,12.326,12.2892,12.2892,37800.0
2005-02-17 12:20:00,20.02,20.05,20.02,20.05,100600.0,12.2892,12.3076,12.2892,12.3076,100600.0
2005-02-17 12:25:00,20.05,20.05,20.02,20.02,23400.0,12.3076,12.3076,12.2892,12.2892,23400.0
2005-02-17 12:30:00,20.01,20.01,19.96,19.96,60600.0,12.2831,12.2831,12.2524,12.2524,60600.0
2005-02-17 12:35:00,19.96,19.98,19.96,19.98,44200.0,12.2524,12.2646,12.2524,12.2646,44200.0
2005-02-17 12:40:00,19.98,19.98,19.96,19.96,44800.0,12.2646,12.2646,12.2524,12.2524,44800.0
2005-02-17 12:45:00,19.97,19.97,19.95,19.96,35400.0,12.2585,12.2585,12.2462,12.2524,35400.0
2005-02-17 12:50:00,19.96,19.99,19.94,19.98,66000.0,12.2524,12.2708,12.2401,12.2646,66000.0
2005-02-17 12:55:00,19.98,19.98,19.97,19.98,78000.0,12.2646,12.2646,12.2585,12.2646,78000.0
2005-02-17 13:00:00,19.99,20.05,19.98,20.05,291200.0,12.2708,12.3076,12.2646,12.3076,291200.0
2005-02-17 13:05:00,20.03,20.04,19.97,19.97,106800.0,12.2953,12.3015,12.2585,12.2585,106800.0
2005-02-17 13:10:00,19.97,19.99,19.96,19.99,69000.0,12.2585,12.2708,12.2524,12.2708,69000.0
2005-02-17 13:15:00,19.99,20.02,19.98,20.01,148800.0,12.2708,12.2892,12.2646,12.2831,148800.0
2005-02-17 13:20:00,20.01,20.01,19.92,19.92,95800.0,12.2831,12.2831,12.2278,12.2278,95800.0
2005-02-17 13:25:00,19.92,19.97,19.92,19.95,56800.0,12.2278,12.2585,12.2278,12.2462,56800.0
2005-02-17 13:30:00,19.95,19.98,19.94,19.97,55800.0,12.2462,12.2646,12.2401,12.2585,55800.0
2005-02-17 13:35:00,20.02,20.02,19.95,19.98,155400.0,12.2892,12.2892,12.2462,12.2646,155400.0
2005-02-17 13:40:00,19.96,19.96,19.95,19.95,31800.0,12.2524,12.2524,12.2462,12.2462,31800.0
2005-02-17 13:45:00,19.96,19.96,19.95,19.95,48000.0,12.2524,12.2524,12.2462,12.2462,48000.0
2005-02-17 13:50:00,19.96,19.98,19.93,19.98,55000.0,12.2524,12.2646,12.234,12.2646,55000.0
2005-02-17 13:55:00,19.98,19.98,19.96,19.96,56400.0,12.2646,12.2646,12.2524,12.2524,56400.0
2005-02-17 14:00:00,19.96,19.96,19.93,19.96,87400.0,12.2524,12.2524,12.234,12.2524,87400.0
2005-02-17 14:05:00,19.96,19.97,19.94,19.96,62200.0,12.2524,12.2585,12.2401,12.2524,62200.0
2005-02-17 14:10:00,19.95,19.96,19.93,19.95,87800.0,12.2462,12.2524,12.234,12.2462,87800.0
2005-02-17 14:15:00,19.93,19.97,19.93,19.95,55800.0,12.234,12.2585,12.234,12.2462,55800.0
2005-02-17 14:20:00,19.95,19.97,19.93,19.96,85200.0,12.2462,12.2585,12.234,12.2524,85200.0
2005-02-17 14:25:00,19.97,19.97,19.95,19.95,46200.0,12.2585,12.2585,12.2462,12.2462,46200.0
2005-02-17 14:30:00,19.95,19.96,19.92,19.93,63000.0,12.2462,12.2524,12.2278,12.234,63000.0
2005-02-17 14:35:00,19.93,20.05,19.91,20.02,199200.0,12.234,12.3076,12.2217,12.2892,199200.0
2005-02-17 14:40:00,20.02,20.03,19.97,19.97,67800.0,12.2892,12.2953,12.2585,12.2585,67800.0
2005-02-17 14:45:00,19.97,19.98,19.92,19.96,71400.0,12.2585,12.2646,12.2278,12.2524,71400.0
2005-02-17 14:50:00,19.96,19.96,19.93,19.93,38400.0,12.2524,12.2524,12.234,12.234,38400.0
2005-02-17 14:55:00,19.93,19.95,19.92,19.93,74400.0,12.234,12.2462,12.2278,12.234,74400.0
2005-02-17 15:00:00,19.93,19.93,19.92,19.92,69800.0,12.234,12.234,12.2278,12.2278,69800.0
2005-02-17 15:05:00,19.93,19.93,19.9,19.9,78600.0,12.234,12.234,12.2155,12.2155,78600.0
2005-02-17 15:10:00,19.9,19.91,19.88,19.88,151000.0,12.2155,12.2217,12.2033,12.2033,151000.0
2005-02-17 15:15:00,19.89,19.91,19.84,19.91,152600.0,12.2094,12.2217,12.1787,12.2217,152600.0
2005-02-17 15:20:00,19.91,19.92,19.84,19.84,115000.0,12.2217,12.2278,12.1787,12.1787,115000.0
2005-02-17 15:25:00,19.84,19.88,19.84,19.86,126400.0,12.1787,12.2033,12.1787,12.191,126400.0
2005-02-17 15:30:00,19.86,19.86,19.85,19.86,65800.0,12.191,12.191,12.1848,12.191,65800.0
2005-02-17 15:35:00,19.85,19.86,19.85,19.86,137600.0,12.1848,12.191,12.1848,12.191,137600.0
2005-02-17 15:40:00,19.86,19.87,19.86,19.86,150800.0,12.191,12.1971,12.191,12.191,150800.0
2005-02-17 15:45:00,19.86,19.88,19.85,19.85,179200.0,12.191,12.2033,12.1848,12.1848,179200.0
2005-02-17 15:50:00,19.85,19.88,19.85,19.88,261600.0,12.1848,12.2033,12.1848,12.2033,261600.0
2005-02-17 15:55:00,19.87,19.9,19.85,19.85,196400.0,12.1971,12.2155,12.1848,12.1848,196400.0
2005-02-18 09:30:00,19.85,19.86,19.75,19.76,178000.0,12.1848,12.191,12.1235,12.1296,178000.0
2005-02-18 09:35:00,19.78,19.86,19.77,19.82,42600.0,12.1419,12.191,12.1357,12.1664,42600.0
2005-02-18 09:40:00,19.82,19.82,19.7,19.7,120000.0,12.1664,12.1664,12.0928,12.0928,120000.0
2005-02-18 09:45:00,19.72,19.75,19.71,19.73,79000.0,12.105,12.1235,12.0989,12.1112,79000.0
2005-02-18 09:50:00,19.73,19.8,19.72,19.73,139600.0,12.1112,12.1542,12.105,12.1112,139600.0
2005-02-18 09:55:00,19.73,19.86,19.73,19.85,246800.0,12.1112,12.191,12.1112,12.1848,246800.0
2005-02-18 10:00:00,19.86,19.99,19.86,19.96,163200.0,12.191,12.2708,12.191,12.2524,163200.0
2005-02-18 10:05:00,19.96,19.98,19.93,19.96,213800.0,12.2524,12.2646,12.234,12.2524,213800.0
2005-02-18 10:10:00,19.97,20.03,19.97,20.0,187600.0,12.2585,12.2953,12.2585,12.2769,187600.0
2005-02-18 10:15:00,20.0,20.08,20.0,20.06,202000.0,12.2769,12.326,12.2769,12.3138,202000.0
2005-02-18 10:20:00,20.06,20.09,20.0,20.01,124000.0,12.3138,12.3322,12.2769,12.2831,124000.0
2005-02-18 10:25:00,20.02,20.06,20.0,20.01,78400.0,12.2892,12.3138,12.2769,12.2831,78400.0
2005-02-18 10:30:00,20.01,20.03,20.0,20.02,54000.0,12.2831,12.2953,12.2769,12.2892,54000.0
2005-02-18 10:35:00,20.02,20.04,20.01,20.01,34600.0,12.2892,12.3015,12.2831,12.2831,34600.0
2005-02-18 10:40:00,20.02,20.03,20.0,20.0,34800.0,12.2892,12.2953,12.2769,12.2769,34800.0
2005-02-18 10:45:00,20.0,20.02,19.97,19.97,126400.0,12.2769,12.2892,12.2585,12.2585,126400.0
2005-02-18 10:50:00,19.97,19.98,19.96,19.96,19600.0,12.2585,12.2646,12.2524,12.2524,19600.0
2005-02-18 10:55:00,19.96,20.0,19.96,19.97,50600.0,12.2524,12.2769,12.2524,12.2585,50600.0
2005-02-18 11:00:00,19.97,19.99,19.97,19.98,48400.0,12.2585,12.2708,12.2585,12.2646,48400.0
2005-02-18 11:05:00,19.97,19.98,19.96,19.98,28200.0,12.2585,12.2646,12.2524,12.2646,28200.0
2005-02-18 11:10:00,19.98,19.98,19.92,19.93,60000.0,12.2646,12.2646,12.2278,12.234,60000.0
2005-02-18 11:15:00,19.92,19.93,19.9,19.9,48600.0,12.2278,12.234,12.2155,12.2155,48600.0
2005-02-18 11:20:00,19.9,19.91,19.9,19.9,211200.0,12.2155,12.2217,12.2155,12.2155,211200.0
2005-02-18 11:25:00,19.9,19.91,19.9,19.91,16200.0,12.2155,12.2217,12.2155,12.2217,16200.0
2005-02-18 11:30:00,19.9,19.91,19.9,19.9,20000.0,12.2155,12.2217,12.2155,12.2155,20000.0
2005-02-18 11:35:00,19.9,19.9,19.89,19.89,44200.0,12.2155,12.2155,12.2094,12.2094,44200.0
2005-02-18 11:40:00,19.89,19.89,19.86,19.86,34200.0,12.2094,12.2094,12.191,12.191,34200.0
2005-02-18 11:45:00,19.86,19.87,19.86,19.86,43400.0,12.191,12.1971,12.191,12.191,43400.0
2005-02-18 11:50:00,19.85,19.85,19.83,19.83,105000.0,12.1848,12.1848,12.1726,12.1726,105000.0
2005-02-18 11:55:00,19.83,19.86,19.82,19.86,124400.0,12.1726,12.191,12.1664,12.191,124400.0
2005-02-18 12:00:00,19.85,19.86,19.85,19.85,32400.0,12.1848,12.191,12.1848,12.1848,32400.0
2005-02-18 12:05:00,19.85,19.86,19.85,19.86,70800.0,12.1848,12.191,12.1848,12.191,70800.0
2005-02-18 12:10:00,19.87,19.88,19.83,19.85,49000.0,12.1971,12.2033,12.1726,12.1848,49000.0
2005-02-18 12:15:00,19.85,19.85,19.84,19.84,129800.0,12.1848,12.1848,12.1787,12.1787,129800.0
2005-02-18 12:20:00,19.83,19.84,19.81,19.82,11200.0,12.1726,12.1787,12.1603,12.1664,11200.0
2005-02-18 12:25:00,19.82,19.83,19.81,19.81,30200.0,12.1664,12.1726,12.1603,12.1603,30200.0
2005-02-18 12:30:00,19.82,19.82,19.81,19.82,21400.0,12.1664,12.1664,12.1603,12.1664,21400.0
2005-02-18 12:35:00,19.82,19.83,19.82,19.82,22600.0,12.1664,12.1726,12.1664,12.1664,22600.0
2005-02-18 12:40:00,19.82,19.82,19.82,19.82,38200.0,12.1664,12.1664,12.1664,12.1664,38200.0
2005-02-18 12:45:00,19.82,19.84,19.82,19.84,43400.0,12.1664,12.1787,12.1664,12.1787,43400.0
2005-02-18 12:50:00,19.83,19.84,19.83,19.83,13400.0,12.1726,12.1787,12.1726,12.1726,13400.0
2005-02-18 12:55:00,19.83,19.84,19.83,19.83,9200.0,12.1726,12.1787,12.1726,12.1726,9200.0
2005-02-18 13:00:00,19.83,19.83,19.82,19.82,18200.0,12.1726,12.1726,12.1664,12.1664,18200.0
2005-02-18 13:05:00,19.82,19.82,19.81,19.81,17400.0,12.1664,12.1664,12.1603,12.1603,17400.0
2005-02-18 13:10:00,19.81,19.81,19.79,19.8,13800.0,12.1603,12.1603,12.148,12.1542,13800.0
2005-02-18 13:15:00,19.8,19.84,19.8,19.83,69000.0,12.1542,12.1787,12.1542,12.1726,69000.0
2005-02-18 13:20:00,19.83,19.83,19.81,19.81,8600.0,12.1726,12.1726,12.1603,12.1603,8600.0
2005-02-18 13:25:00,19.82,19.82,19.81,19.82,7000.0,12.1664,12.1664,12.1603,12.1664,7000.0
2005-02-18 13:30:00,19.82,19.82,19.81,19.81,20200.0,12.1664,12.1664,12.1603,12.1603,20200.0
2005-02-18 13:35:00,19.81,19.83,19.81,19.82,15000.0,12.1603,12.1726,12.1603,12.1664,15000.0
2005-02-18 13:40:00,19.82,19.83,19.82,19.83,6200.0,12.1664,12.1726,12.1664,12.1726,6200.0
2005-02-18 13:45:00,19.83,19.84,19.82,19.84,43200.0,12.1726,12.1787,12.1664,12.1787,43200.0
2005-02-18 13:50:00,19.84,19.86,19.84,19.86,75000.0,12.1787,12.191,12.1787,12.191,75000.0
2005-02-18 13:55:00,19.86,19.86,19.85,19.86,88000.0,12.191,12.191,12.1848,12.191,88000.0
2005-02-18 14:00:00,19.86,19.86,19.86,19.86,39400.0,12.191,12.191,12.191,12.191,39400.0
2005-02-18 14:05:00,19.86,19.91,19.86,19.9,93000.0,12.191,12.2217,12.191,12.2155,93000.0
2005-02-18 14:10:00,19.91,19.91,19.89,19.9,38200.0,12.2217,12.2217,12.2094,12.2155,38200.0
2005-02-18 14:15:00,19.9,19.9,19.88,19.88,12200.0,12.2155,12.2155,12.2033,12.2033,12200.0
2005-02-18 14:20:00,19.88,19.89,19.88,19.89,29200.0,12.2033,12.2094,12.2033,12.2094,29200.0
2005-02-18 14:25:00,19.89,19.89,19.88,19.89,31200.0,12.2094,12.2094,12.2033,12.2094,31200.0
2005-02-18 14:30:00,19.89,19.91,19.88,19.88,107600.0,12.2094,12.2217,12.2033,12.2033,107600.0
2005-02-18 14:35:00,19.88,19.9,19.88,19.88,58600.0,12.2033,12.2155,12.2033,12.2033,58600.0
2005-02-18 14:40:00,19.88,19.93,19.88,19.93,203200.0,12.2033,12.234,12.2033,12.234,203200.0
2005-02-18 14:45:00,19.93,19.93,19.91,19.92,53000.0,12.234,12.234,12.2217,12.2278,53000.0
2005-02-18 14:50:00,19.92,19.96,19.92,19.96,132800.0,12.2278,12.2524,12.2278,12.2524,132800.0
2005-02-18 14:55:00,19.95,19.98,19.93,19.94,54600.0,12.2462,12.2646,12.234,12.2401,54600.0
2005-02-18 15:00:00,19.94,19.97,19.94,19.96,37800.0,12.2401,12.2585,12.2401,12.2524,37800.0
2005-02-18 15:05:00,19.96,19.96,19.94,19.94,68000.0,12.2524,12.2524,12.2401,12.2401,68000.0
2005-02-18 15:10:00,19.94,19.95,19.93,19.93,112000.0,12.2401,12.2462,12.234,12.234,112000.0
2005-02-18 15:15:00,19.93,19.93,19.93,19.93,53600.0,12.234,12.234,12.234,12.234,53600.0
2005-02-18 15:20:00,19.93,19.94,19.92,19.92,139800.0,12.234,12.2401,12.2278,12.2278,139800.0
2005-02-18 15:25:00,19.92,19.93,19.91,19.92,35400.0,12.2278,12.234,12.2217,12.2278,35400.0
2005-02-18 15:30:00,19.92,19.92,19.89,19.9,71400.0,12.2278,12.2278,12.2094,12.2155,71400.0
2005-02-18 15:35:00,19.89,19.9,19.89,19.9,162000.0,12.2094,12.2155,12.2094,12.2155,162000.0
2005-02-18 15:40:00,19.9,19.92,19.9,19.91,40400.0,12.2155,12.2278,12.2155,12.2217,40400.0
2005-02-18 15:45:00,19.9,19.91,19.89,19.89,53200.0,12.2155,12.2217,12.2094,12.2094,53200.0
2005-02-18 15:50:00,19.89,19.89,19.88,19.88,81600.0,12.2094,12.2094,12.2033,12.2033,81600.0
2005-02-18 15:55:00,19.87,19.88,19.86,19.86,228200.0,12.1971,12.2033,12.191,12.191,228200.0
2005-02-22 09:30:00,20.13,20.3,20.13,20.15,294600.0,12.3567,12.4611,12.3567,12.369,294600.0
2005-02-22 09:35:00,20.2,20.25,20.18,20.18,290800.0,12.3997,12.4304,12.3874,12.3874,290800.0
2005-02-22 09:40:00,20.15,20.22,20.15,20.22,364200.0,12.369,12.412,12.369,12.412,364200.0
2005-02-22 09:45:00,20.22,20.24,20.18,20.18,105800.0,12.412,12.4242,12.3874,12.3874,105800.0
2005-02-22 09:50:00,20.18,20.18,20.11,20.14,235800.0,12.3874,12.3874,12.3444,12.3629,235800.0
2005-02-22 09:55:00,20.12,20.14,20.1,20.1,119600.0,12.3506,12.3629,12.3383,12.3383,119600.0
2005-02-22 10:00:00,20.1,20.13,20.07,20.12,90200.0,12.3383,12.3567,12.3199,12.3506,90200.0
2005-02-22 10:05:00,20.13,20.14,20.09,20.1,126600.0,12.3567,12.3629,12.3322,12.3383,126600.0
2005-02-22 10:10:00,20.1,20.15,20.1,20.14,141000.0,12.3383,12.369,12.3383,12.3629,141000.0
2005-02-22 10:15:00,20.14,20.14,20.1,20.11,136400.0,12.3629,12.3629,12.3383,12.3444,136400.0
2005-02-22 10:20:00,20.11,20.11,20.1,20.11,101800.0,12.3444,12.3444,12.3383,12.3444,101800.0
2005-02-22 10:25:00,20.11,20.13,20.11,20.11,278600.0,12.3444,12.3567,12.3444,12.3444,278600.0
2005-02-22 10:30:00,20.11,20.18,20.11,20.18,84800.0,12.3444,12.3874,12.3444,12.3874,84800.0
2005-02-22 10:35:00,20.18,20.18,20.1,20.13,112800.0,12.3874,12.3874,12.3383,12.3567,112800.0
2005-02-22 10:40:00,20.13,20.17,20.11,20.15,133000.0,12.3567,12.3813,12.3444,12.369,133000.0
2005-02-22 10:45:00,20.15,20.15,20.12,20.13,53400.0,12.369,12.369,12.3506,12.3567,53400.0
2005-02-22 10:50:00,20.13,20.13,20.12,20.12,35200.0,12.3567,12.3567,12.3506,12.3506,35200.0
2005-02-22 10:55:00,20.12,20.14,20.1,20.14,125800.0,12.3506,12.3629,12.3383,12.3629,125800.0
2005-02-22 11:00:00,20.13,20.14,20.1,20.13,45600.0,12.3567,12.3629,12.3383,12.3567,45600.0
2005-02-22 11:05:00,20.13,20.17,20.13,20.14,70600.0,12.3567,12.3813,12.3567,12.3629,70600.0
2005-02-22 11:10:00,20.14,20.17,20.14,20.15,39600.0,12.3629,12.3813,12.3629,12.369,39600.0
2005-02-22 11:15:00,20.15,20.16,20.14,20.14,91200.0,12.369,12.3751,12.3629,12.3629,91200.0
2005-02-22 11:20:00,20.14,20.17,20.14,20.15,91400.0,12.3629,12.3813,12.3629,12.369,91400.0
2005-02-22 11:25:00,20.15,20.15,20.14,20.15,67400.0,12.369,12.369,12.3629,12.369,67400.0
2005-02-22 11:30:00,20.15,20.18,20.15,20.17,49200.0,12.369,12.3874,12.369,12.3813,49200.0
2005-02-22 11:35:00,20.17,20.17,20.14,20.15,38400.0,12.3813,12.3813,12.3629,12.369,38400.0
2005-02-22 11:40:00,20.15,20.15,20.15,20.15,23600.0,12.369,12.369,12.369,12.369,23600.0
2005-02-22 11:45:00,20.15,20.17,20.15,20.15,41800.0,12.369,12.3813,12.369,12.369,41800.0
2005-02-22 11:50:00,20.15,20.15,20.14,20.14,27600.0,12.369,12.369,12.3629,12.3629,27600.0
2005-02-22 11:55:00,20.14,20.17,20.13,20.17,60200.0,12.3629,12.3813,12.3567,12.3813,60200.0
2005-02-22 12:00:00,20.17,20.21,20.17,20.21,34600.0,12.3813,12.4058,12.3813,12.4058,34600.0
2005-02-22 12:05:00,20.21,20.22,20.18,20.18,192200.0,12.4058,12.412,12.3874,12.3874,192200.0
2005-02-22 12:10:00,20.19,20.23,20.18,20.23,66000.0,12.3936,12.4181,12.3874,12.4181,66000.0
2005-02-22 12:15:00,20.22,20.23,20.18,20.18,34800.0,12.412,12.4181,12.3874,12.3874,34800.0
2005-02-22 12:20:00,20.14,20.2,20.13,20.2,65600.0,12.3629,12.3997,12.3567,12.3997,65600.0
2005-02-22 12:25:00,20.2,20.2,20.15,20.17,178400.0,12.3997,12.3997,12.369,12.3813,178400.0
2005-02-22 12:30:00,20.17,20.17,20.13,20.13,66800.0,12.3813,12.3813,12.3567,12.3567,66800.0
2005-02-22 12:35:00,20.14,20.14,20.11,20.11,45800.0,12.3629,12.3629,12.3444,12.3444,45800.0
2005-02-22 12:40:00,20.11,20.17,20.11,20.16,53200.0,12.3444,12.3813,12.3444,12.3751,53200.0
2005-02-22 12:45:00,20.15,20.2,20.15,20.17,46400.0,12.369,12.3997,12.369,12.3813,46400.0
2005-02-22 12:50:00,20.18,20.19,20.16,20.18,23800.0,12.3874,12.3936,12.3751,12.3874,23800.0
2005-02-22 12:55:00,20.18,20.23,20.18,20.23,46600.0,12.3874,12.4181,12.3874,12.4181,46600.0
2005-02-22 13:00:00,20.22,20.23,20.19,20.23,55200.0,12.412,12.4181,12.3936,12.4181,55200.0
2005-02-22 13:05:00,20.23,20.24,20.2,20.2,76600.0,12.4181,12.4242,12.3997,12.3997,76600.0
2005-02-22 13:10:00,20.2,20.2,20.18,20.2,34000.0,12.3997,12.3997,12.3874,12.3997,34000.0
2005-02-22 13:15:00,20.2,20.2,20.18,20.18,59200.0,12.3997,12.3997,12.3874,12.3874,59200.0
2005-02-22 13:20:00,20.17,20.17,20.16,20.16,39800.0,12.3813,12.3813,12.3751,12.3751,39800.0
2005-02-22 13:25:00,20.15,20.15,20.09,20.1,82600.0,12.369,12.369,12.3322,12.3383,82600.0
2005-02-22 13:30:00,20.1,20.1,20.08,20.1,48800.0,12.3383,12.3383,12.326,12.3383,48800.0
2005-02-22 13:35:00,20.1,20.11,20.08,20.08,62000.0,12.3383,12.3444,12.326,12.326,62000.0
2005-02-22 13:40:00,20.08,20.09,20.08,20.09,29800.0,12.326,12.3322,12.326,12.3322,29800.0
2005-02-22 13:45:00,20.09,20.1,20.09,20.1,56200.0,12.3322,12.3383,12.3322,12.3383,56200.0
2005-02-22 13:50:00,20.09,20.11,20.07,20.1,50600.0,12.3322,12.3444,12.3199,12.3383,50600.0
2005-02-22 13:55:00,20.1,20.1,19.99,20.0,68400.0,12.3383,12.3383,12.2708,12.2769,68400.0
2005-02-22 14:00:00,20.0,20.04,19.97,19.98,119000.0,12.2769,12.3015,12.2585,12.2646,119000.0
2005-02-22 14:05:00,20.0,20.0,19.92,19.96,124200.0,12.2769,12.2769,12.2278,12.2524,124200.0
2005-02-22 14:10:00,19.97,20.0,19.96,20.0,83200.0,12.2585,12.2769,12.2524,12.2769,83200.0
2005-02-22 14:15:00,20.0,20.02,19.96,19.97,120000.0,12.2769,12.2892,12.2524,12.2585,120000.0
2005-02-22 14:20:00,19.97,19.97,19.89,19.9,55600.0,12.2585,12.2585,12.2094,12.2155,55600.0
2005-02-22 14:25:00,19.88,19.9,19.85,19.85,83800.0,12.2033,12.2155,12.1848,12.1848,83800.0
2005-02-22 14:30:00,19.85,19.85,19.83,19.84,87000.0,12.1848,12.1848,12.1726,12.1787,87000.0
2005-02-22 14:35:00,19.84,19.85,19.81,19.82,62000.0,12.1787,12.1848,12.1603,12.1664,62000.0
2005-02-22 14:40:00,19.82,19.82,19.77,19.79,86800.0,12.1664,12.1664,12.1357,12.148,86800.0
2005-02-22 14:45:00,19.78,19.84,19.78,19.83,355200.0,12.1419,12.1787,12.1419,12.1726,355200.0
2005-02-22 14:50:00,19.83,19.88,19.83,19.86,64200.0,12.1726,12.2033,12.1726,12.191,64200.0
2005-02-22 14:55:00,19.86,19.86,19.83,19.83,108200.0,12.191,12.191,12.1726,12.1726,108200.0
2005-02-22 15:00:00,19.84,19.84,19.82,19.83,72800.0,12.1787,12.1787,12.1664,12.1726,72800.0
2005-02-22 15:05:00,19.83,19.83,19.81,19.81,68400.0,12.1726,12.1726,12.1603,12.1603,68400.0
2005-02-22 15:10:00,19.8,19.8,19.74,19.74,105800.0,12.1542,12.1542,12.1173,12.1173,105800.0
2005-02-22 15:15:00,19.75,19.76,19.7,19.73,160400.0,12.1235,12.1296,12.0928,12.1112,160400.0
2005-02-22 15:20:00,19.72,19.81,19.72,19.81,114600.0,12.105,12.1603,12.105,12.1603,114600.0
2005-02-22 15:25:00,19.81,19.81,19.75,19.77,101400.0,12.1603,12.1603,12.1235,12.1357,101400.0
2005-02-22 15:30:00,19.77,19.82,19.76,19.8,71400.0,12.1357,12.1664,12.1296,12.1542,71400.0
2005-02-22 15:35:00,19.8,19.8,19.73,19.76,72800.0,12.1542,12.1542,12.1112,12.1296,72800.0
2005-02-22 15:40:00,19.76,19.82,19.76,19.82,60600.0,12.1296,12.1664,12.1296,12.1664,60600.0
2005-02-22 15:45:00,19.82,19.86,19.82,19.86,100000.0,12.1664,12.191,12.1664,12.191,100000.0
2005-02-22 15:50:00,19.87,19.93,19.85,19.86,296400.0,12.1971,12.234,12.1848,12.191,296400.0
2005-02-22 15:55:00,19.86,19.88,19.84,19.84,211200.0,12.191,12.2033,12.1787,12.1787,211200.0
2005-02-23 09:30:00,19.94,19.94,19.84,19.85,167600.0,12.2401,12.2401,12.1787,12.1848,167600.0
2005-02-23 09:35:00,19.85,19.85,19.8,19.81,65400.0,12.1848,12.1848,12.1542,12.1603,65400.0
2005-02-23 09:40:00,19.8,19.81,19.71,19.71,67800.0,12.1542,12.1603,12.0989,12.0989,67800.0
2005-02-23 09:45:00,19.68,19.74,19.63,19.71,93200.0,12.0805,12.1173,12.0498,12.0989,93200.0
2005-02-23 09:50:00,19.73,19.73,19.7,19.71,48000.0,12.1112,12.1112,12.0928,12.0989,48000.0
2005-02-23 09:55:00,19.72,19.75,19.63,19.63,80600.0,12.105,12.1235,12.0498,12.0498,80600.0
2005-02-23 10:00:00,19.63,19.66,19.61,19.61,42000.0,12.0498,12.0682,12.0375,12.0375,42000.0
2005-02-23 10:05:00,19.61,19.61,19.51,19.53,54400.0,12.0375,12.0375,11.9761,11.9884,54400.0
2005-02-23 10:10:00,19.53,19.61,19.51,19.61,55400.0,11.9884,12.0375,11.9761,12.0375,55400.0
2005-02-23 10:15:00,19.62,19.65,19.58,19.61,107600.0,12.0437,12.0621,12.0191,12.0375,107600.0
2005-02-23 10:20:00,19.61,19.61,19.6,19.6,31000.0,12.0375,12.0375,12.0314,12.0314,31000.0
2005-02-23 10:25:00,19.6,19.69,19.6,19.64,75400.0,12.0314,12.0866,12.0314,12.0559,75400.0
2005-02-23 10:30:00,19.63,19.65,19.61,19.62,61000.0,12.0498,12.0621,12.0375,12.0437,61000.0
2005-02-23 10:35:00,19.61,19.62,19.61,19.61,18200.0,12.0375,12.0437,12.0375,12.0375,18200.0
2005-02-23 10:40:00,19.61,19.63,19.58,19.58,145600.0,12.0375,12.0498,12.0191,12.0191,145600.0
2005-02-23 10:45:00,19.58,19.61,19.56,19.6,35800.0,12.0191,12.0375,12.0068,12.0314,35800.0
2005-02-23 10:50:00,19.6,19.6,19.53,19.53,34200.0,12.0314,12.0314,11.9884,11.9884,34200.0
2005-02-23 10:55:00,19.53,19.6,19.52,19.6,51200.0,11.9884,12.0314,11.9823,12.0314,51200.0
2005-02-23 11:00:00,19.6,19.6,19.53,19.53,60200.0,12.0314,12.0314,11.9884,11.9884,60200.0
2005-02-23 11:05:00,19.53,19.58,19.53,19.56,78600.0,11.9884,12.0191,11.9884,12.0068,78600.0
2005-02-23 11:10:00,19.56,19.61,19.56,19.61,66600.0,12.0068,12.0375,12.0068,12.0375,66600.0
2005-02-23 11:15:00,19.61,19.64,19.6,19.61,67000.0,12.0375,12.0559,12.0314,12.0375,67000.0
2005-02-23 11:20:00,19.6,19.61,19.56,19.61,77600.0,12.0314,12.0375,12.0068,12.0375,77600.0
2005-02-23 11:25:00,19.6,19.61,18.09,19.61,160200.0,12.0314,12.0375,11.1045,12.0375,160200.0
2005-02-23 11:30:00,19.61,19.66,19.61,19.65,25000.0,12.0375,12.0682,12.0375,12.0621,25000.0
2005-02-23 11:35:00,19.65,19.65,19.59,19.59,32400.0,12.0621,12.0621,12.0252,12.0252,32400.0
2005-02-23 11:40:00,19.59,19.65,19.59,19.63,41600.0,12.0252,12.0621,12.0252,12.0498,41600.0
2005-02-23 11:45:00,19.64,19.68,19.61,19.61,79600.0,12.0559,12.0805,12.0375,12.0375,79600.0
2005-02-23 11:50:00,19.62,19.64,19.6,19.64,25400.0,12.0437,12.0559,12.0314,12.0559,25400.0
2005-02-23 11:55:00,19.64,19.65,19.63,19.64,23600.0,12.0559,12.0621,12.0498,12.0559,23600.0
2005-02-23 12:00:00,19.64,19.64,19.62,19.62,32600.0,12.0559,12.0559,12.0437,12.0437,32600.0
2005-02-23 12:05:00,19.62,19.65,19.62,19.65,23400.0,12.0437,12.0621,12.0437,12.0621,23400.0
2005-02-23 12:10:00,19.65,19.72,19.65,19.71,44800.0,12.0621,12.105,12.0621,12.0989,44800.0
2005-02-23 12:15:00,19.71,19.71,19.67,19.69,38000.0,12.0989,12.0989,12.0744,12.0866,38000.0
2005-02-23 12:20:00,19.7,19.83,19.7,19.79,69600.0,12.0928,12.1726,12.0928,12.148,69600.0
2005-02-23 12:25:00,19.81,19.82,19.8,19.82,35600.0,12.1603,12.1664,12.1542,12.1664,35600.0
2005-02-23 12:30:00,19.82,19.82,19.77,19.78,34600.0,12.1664,12.1664,12.1357,12.1419,34600.0
2005-02-23 12:35:00,19.78,19.82,19.77,19.77,71600.0,12.1419,12.1664,12.1357,12.1357,71600.0
2005-02-23 12:40:00,19.78,19.79,19.77,19.77,42400.0,12.1419,12.148,12.1357,12.1357,42400.0
2005-02-23 12:45:00,19.77,19.77,19.73,19.75,33600.0,12.1357,12.1357,12.1112,12.1235,33600.0
2005-02-23 12:50:00,19.75,19.78,19.75,19.76,32400.0,12.1235,12.1419,12.1235,12.1296,32400.0
2005-02-23 12:55:00,19.76,19.76,19.73,19.73,19400.0,12.1296,12.1296,12.1112,12.1112,19400.0
2005-02-23 13:00:00,19.73,19.75,19.73,19.74,29400.0,12.1112,12.1235,12.1112,12.1173,29400.0
2005-02-23 13:05:00,19.74,19.74,19.71,19.72,92000.0,12.1173,12.1173,12.0989,12.105,92000.0
2005-02-23 13:10:00,19.72,19.72,19.71,19.71,199200.0,12.105,12.105,12.0989,12.0989,199200.0
2005-02-23 13:15:00,19.71,19.72,19.7,19.72,23400.0,12.0989,12.105,12.0928,12.105,23400.0
2005-02-23 13:20:00,19.72,19.74,19.71,19.74,18800.0,12.105,12.1173,12.0989,12.1173,18800.0
2005-02-23 13:25:00,19.73,19.75,19.71,19.71,14600.0,12.1112,12.1235,12.0989,12.0989,14600.0
2005-02-23 13:30:00,19.7,19.72,19.7,19.72,39800.0,12.0928,12.105,12.0928,12.105,39800.0
2005-02-23 13:35:00,19.72,19.75,19.71,19.74,34000.0,12.105,12.1235,12.0989,12.1173,34000.0
2005-02-23 13:40:00,19.74,19.74,19.71,19.72,25400.0,12.1173,12.1173,12.0989,12.105,25400.0
2005-02-23 13:45:00,19.7,19.72,19.7,19.72,49000.0,12.0928,12.105,12.0928,12.105,49000.0
2005-02-23 13:50:00,19.72,19.73,19.7,19.73,31600.0,12.105,12.1112,12.0928,12.1112,31600.0
2005-02-23 13:55:00,19.73,19.74,19.73,19.73,22200.0,12.1112,12.1173,12.1112,12.1112,22200.0
2005-02-23 14:00:00,19.73,19.75,19.73,19.75,61000.0,12.1112,12.1235,12.1112,12.1235,61000.0
2005-02-23 14:05:00,19.74,19.78,19.74,19.78,70200.0,12.1173,12.1419,12.1173,12.1419,70200.0
2005-02-23 14:10:00,19.77,19.77,19.74,19.74,28000.0,12.1357,12.1357,12.1173,12.1173,28000.0
2005-02-23 14:15:00,19.73,19.75,19.72,19.75,53200.0,12.1112,12.1235,12.105,12.1235,53200.0
2005-02-23 14:20:00,19.75,19.8,19.75,19.79,34800.0,12.1235,12.1542,12.1235,12.148,34800.0
2005-02-23 14:25:00,19.79,19.82,19.79,19.82,76200.0,12.148,12.1664,12.148,12.1664,76200.0
2005-02-23 14:30:00,19.81,19.84,19.81,19.83,74800.0,12.1603,12.1787,12.1603,12.1726,74800.0
2005-02-23 14:35:00,19.83,19.93,19.83,19.88,146800.0,12.1726,12.234,12.1726,12.2033,146800.0
2005-02-23 14:40:00,19.88,19.88,19.85,19.85,33200.0,12.2033,12.2033,12.1848,12.1848,33200.0
2005-02-23 14:45:00,19.85,19.86,19.84,19.86,63800.0,12.1848,12.191,12.1787,12.191,63800.0
2005-02-23 14:50:00,19.86,19.88,19.84,19.85,41400.0,12.191,12.2033,12.1787,12.1848,41400.0
2005-02-23 14:55:00,19.85,19.86,19.82,19.83,62000.0,12.1848,12.191,12.1664,12.1726,62000.0
2005-02-23 15:00:00,19.83,19.85,19.83,19.85,42000.0,12.1726,12.1848,12.1726,12.1848,42000.0
2005-02-23 15:05:00,19.85,19.85,19.84,19.85,48000.0,12.1848,12.1848,12.1787,12.1848,48000.0
2005-02-23 15:10:00,19.85,19.87,19.84,19.85,30000.0,12.1848,12.1971,12.1787,12.1848,30000.0
2005-02-23 15:15:00,19.86,19.86,19.85,19.85,32600.0,12.191,12.191,12.1848,12.1848,32600.0
2005-02-23 15:20:00,19.85,19.88,19.85,19.86,72000.0,12.1848,12.2033,12.1848,12.191,72000.0
2005-02-23 15:25:00,19.86,19.86,19.83,19.83,96800.0,12.191,12.191,12.1726,12.1726,96800.0
2005-02-23 15:30:00,19.83,19.85,19.81,19.82,58200.0,12.1726,12.1848,12.1603,12.1664,58200.0
2005-02-23 15:35:00,19.81,19.84,19.81,19.84,56400.0,12.1603,12.1787,12.1603,12.1787,56400.0
2005-02-23 15:40:00,19.84,19.86,19.83,19.85,103000.0,12.1787,12.191,12.1726,12.1848,103000.0
2005-02-23 15:45:00,19.85,19.9,19.85,19.88,84400.0,12.1848,12.2155,12.1848,12.2033,84400.0
2005-02-23 15:50:00,19.88,19.92,19.88,19.91,159800.0,12.2033,12.2278,12.2033,12.2217,159800.0
2005-02-23 15:55:00,19.91,19.91,19.9,19.9,186000.0,12.2217,12.2217,12.2155,12.2155,186000.0
2005-02-24 09:30:00,19.91,19.91,19.77,19.77,81800.0,12.2217,12.2217,12.1357,12.1357,81800.0
2005-02-24 09:35:00,19.78,19.82,19.71,19.75,133600.0,12.1419,12.1664,12.0989,12.1235,133600.0
2005-02-24 09:40:00,19.75,19.75,19.53,19.7,230400.0,12.1235,12.1235,11.9884,12.0928,230400.0
2005-02-24 09:45:00,19.7,19.8,19.7,19.75,74400.0,12.0928,12.1542,12.0928,12.1235,74400.0
2005-02-24 09:50:00,19.75,19.78,19.53,19.68,206200.0,12.1235,12.1419,11.9884,12.0805,206200.0
2005-02-24 09:55:00,19.69,19.74,19.6,19.74,106800.0,12.0866,12.1173,12.0314,12.1173,106800.0
2005-02-24 10:00:00,19.74,19.74,19.66,19.67,112200.0,12.1173,12.1173,12.0682,12.0744,112200.0
2005-02-24 10:05:00,19.67,19.68,19.63,19.65,112200.0,12.0744,12.0805,12.0498,12.0621,112200.0
2005-02-24 10:10:00,19.65,19.68,19.53,19.67,257200.0,12.0621,12.0805,11.9884,12.0744,257200.0
2005-02-24 10:15:00,19.67,19.7,19.62,19.63,57000.0,12.0744,12.0928,12.0437,12.0498,57000.0
2005-02-24 10:20:00,19.63,19.67,19.61,19.61,56800.0,12.0498,12.0744,12.0375,12.0375,56800.0
2005-02-24 10:25:00,19.59,19.64,19.58,19.63,52400.0,12.0252,12.0559,12.0191,12.0498,52400.0
2005-02-24 10:30:00,19.63,19.64,19.6,19.61,98400.0,12.0498,12.0559,12.0314,12.0375,98400.0
2005-02-24 10:35:00,19.61,19.63,19.59,19.63,117600.0,12.0375,12.0498,12.0252,12.0498,117600.0
2005-02-24 10:40:00,19.63,19.63,19.55,19.55,89600.0,12.0498,12.0498,12.0007,12.0007,89600.0
2005-02-24 10:45:00,19.55,19.56,19.49,19.5,193600.0,12.0007,12.0068,11.9639,11.97,193600.0
2005-02-24 10:50:00,19.51,19.54,19.5,19.5,116800.0,11.9761,11.9946,11.97,11.97,116800.0
2005-02-24 10:55:00,19.5,19.5,19.36,19.42,165400.0,11.97,11.97,11.8841,11.9209,165400.0
2005-02-24 11:00:00,19.42,19.49,19.42,19.43,139400.0,11.9209,11.9639,11.9209,11.927,139400.0
2005-02-24 11:05:00,19.42,19.5,19.42,19.47,150200.0,11.9209,11.97,11.9209,11.9516,150200.0
2005-02-24 11:10:00,19.47,19.5,19.47,19.5,34600.0,11.9516,11.97,11.9516,11.97,34600.0
2005-02-24 11:15:00,19.5,19.5,19.47,19.49,69800.0,11.97,11.97,11.9516,11.9639,69800.0
2005-02-24 11:20:00,19.49,19.57,19.49,19.54,62000.0,11.9639,12.013,11.9639,11.9946,62000.0
2005-02-24 11:25:00,19.54,19.55,19.52,19.55,49400.0,11.9946,12.0007,11.9823,12.0007,49400.0
2005-02-24 11:30:00,19.55,19.58,19.53,19.53,38200.0,12.0007,12.0191,11.9884,11.9884,38200.0
2005-02-24 11:35:00,19.53,19.61,19.52,19.61,55400.0,11.9884,12.0375,11.9823,12.0375,55400.0
2005-02-24 11:40:00,19.62,19.64,19.6,19.64,79800.0,12.0437,12.0559,12.0314,12.0559,79800.0
2005-02-24 11:45:00,19.64,19.68,19.62,19.62,54600.0,12.0559,12.0805,12.0437,12.0437,54600.0
2005-02-24 11:50:00,19.61,19.7,19.61,19.66,39800.0,12.0375,12.0928,12.0375,12.0682,39800.0
2005-02-24 11:55:00,19.66,19.67,19.65,19.67,24800.0,12.0682,12.0744,12.0621,12.0744,24800.0
2005-02-24 12:00:00,19.68,19.74,19.68,19.73,35800.0,12.0805,12.1173,12.0805,12.1112,35800.0
2005-02-24 12:05:00,19.73,19.86,19.73,19.85,57800.0,12.1112,12.191,12.1112,12.1848,57800.0
2005-02-24 12:10:00,19.86,19.9,19.78,19.78,143000.0,12.191,12.2155,12.1419,12.1419,143000.0
2005-02-24 12:15:00,19.78,19.87,19.78,19.83,82200.0,12.1419,12.1971,12.1419,12.1726,82200.0
2005-02-24 12:20:00,19.82,19.86,19.81,19.85,46800.0,12.1664,12.191,12.1603,12.1848,46800.0
2005-02-24 12:25:00,19.85,19.86,19.82,19.85,86600.0,12.1848,12.191,12.1664,12.1848,86600.0
2005-02-24 12:30:00,19.84,19.86,19.84,19.86,16200.0,12.1787,12.191,12.1787,12.191,16200.0
2005-02-24 12:35:00,19.88,19.9,19.86,19.87,80000.0,12.2033,12.2155,12.191,12.1971,80000.0
2005-02-24 12:40:00,19.88,19.93,19.88,19.93,43400.0,12.2033,12.234,12.2033,12.234,43400.0
2005-02-24 12:45:00,19.93,20.0,19.93,19.98,95200.0,12.234,12.2769,12.234,12.2646,95200.0
2005-02-24 12:50:00,19.98,20.1,19.98,20.1,89200.0,12.2646,12.3383,12.2646,12.3383,89200.0
2005-02-24 12:55:00,20.1,20.1,20.03,20.03,141000.0,12.3383,12.3383,12.2953,12.2953,141000.0
2005-02-24 13:00:00,20.02,20.07,20.02,20.03,37800.0,12.2892,12.3199,12.2892,12.2953,37800.0
2005-02-24 13:05:00,20.05,20.05,20.0,20.03,46200.0,12.3076,12.3076,12.2769,12.2953,46200.0
2005-02-24 13:10:00,20.03,20.04,20.0,20.02,34200.0,12.2953,12.3015,12.2769,12.2892,34200.0
2005-02-24 13:15:00,20.02,20.04,20.01,20.04,20000.0,12.2892,12.3015,12.2831,12.3015,20000.0
2005-02-24 13:20:00,20.02,20.06,20.0,20.01,59200.0,12.2892,12.3138,12.2769,12.2831,59200.0
2005-02-24 13:25:00,20.03,20.04,20.02,20.02,24400.0,12.2953,12.3015,12.2892,12.2892,24400.0
2005-02-24 13:30:00,20.0,20.02,20.0,20.01,35000.0,12.2769,12.2892,12.2769,12.2831,35000.0
2005-02-24 13:35:00,20.0,20.06,20.0,20.04,25600.0,12.2769,12.3138,12.2769,12.3015,25600.0
2005-02-24 13:40:00,20.04,20.04,20.0,20.03,37800.0,12.3015,12.3015,12.2769,12.2953,37800.0
2005-02-24 13:45:00,20.03,20.04,20.02,20.04,50400.0,12.2953,12.3015,12.2892,12.3015,50400.0
2005-02-24 13:50:00,20.04,20.1,20.04,20.08,78400.0,12.3015,12.3383,12.3015,12.326,78400.0
2005-02-24 13:55:00,20.08,20.08,20.03,20.06,61600.0,12.326,12.326,12.2953,12.3138,61600.0
2005-02-24 14:00:00,20.06,20.08,20.05,20.06,43600.0,12.3138,12.326,12.3076,12.3138,43600.0
2005-02-24 14:05:00,20.06,20.07,20.05,20.06,19600.0,12.3138,12.3199,12.3076,12.3138,19600.0
2005-02-24 14:10:00,20.06,20.08,20.06,20.06,44800.0,12.3138,12.326,12.3138,12.3138,44800.0
2005-02-24 14:15:00,20.06,20.09,20.06,20.07,44800.0,12.3138,12.3322,12.3138,12.3199,44800.0
2005-02-24 14:20:00,20.07,20.09,20.07,20.08,40000.0,12.3199,12.3322,12.3199,12.326,40000.0
2005-02-24 14:25:00,20.08,20.09,20.03,20.06,52600.0,12.326,12.3322,12.2953,12.3138,52600.0
2005-02-24 14:30:00,20.05,20.06,20.02,20.06,35400.0,12.3076,12.3138,12.2892,12.3138,35400.0
2005-02-24 14:35:00,20.07,20.07,20.0,20.03,33200.0,12.3199,12.3199,12.2769,12.2953,33200.0
2005-02-24 14:40:00,20.03,20.05,20.02,20.05,37200.0,12.2953,12.3076,12.2892,12.3076,37200.0
2005-02-24 14:45:00,20.04,20.04,20.0,20.02,40400.0,12.3015,12.3015,12.2769,12.2892,40400.0
2005-02-24 14:50:00,20.02,20.06,20.02,20.03,23800.0,12.2892,12.3138,12.2892,12.2953,23800.0
2005-02-24 14:55:00,20.04,20.07,20.03,20.06,39800.0,12.3015,12.3199,12.2953,12.3138,39800.0
2005-02-24 15:00:00,20.06,20.07,20.05,20.07,44400.0,12.3138,12.3199,12.3076,12.3199,44400.0
2005-02-24 15:05:00,20.07,20.08,20.06,20.07,49800.0,12.3199,12.326,12.3138,12.3199,49800.0
2005-02-24 15:10:00,20.07,20.09,20.07,20.07,42600.0,12.3199,12.3322,12.3199,12.3199,42600.0
2005-02-24 15:15:00,20.06,20.1,20.06,20.1,61000.0,12.3138,12.3383,12.3138,12.3383,61000.0
2005-02-24 15:20:00,20.1,20.13,20.1,20.13,30600.0,12.3383,12.3567,12.3383,12.3567,30600.0
2005-02-24 15:25:00,20.13,20.15,20.12,20.13,65800.0,12.3567,12.369,12.3506,12.3567,65800.0
2005-02-24 15:30:00,20.14,20.14,20.11,20.12,55800.0,12.3629,12.3629,12.3444,12.3506,55800.0
2005-02-24 15:35:00,20.12,20.19,20.11,20.18,125000.0,12.3506,12.3936,12.3444,12.3874,125000.0
2005-02-24 15:40:00,20.17,20.18,20.17,20.18,87800.0,12.3813,12.3874,12.3813,12.3874,87800.0
2005-02-24 15:45:00,20.18,20.22,20.18,20.21,127800.0,12.3874,12.412,12.3874,12.4058,127800.0
2005-02-24 15:50:00,20.21,20.23,20.21,20.22,137600.0,12.4058,12.4181,12.4058,12.412,137600.0
2005-02-24 15:55:00,20.23,20.23,20.2,20.22,269600.0,12.4181,12.4181,12.3997,12.412,269600.0
2005-02-25 09:30:00,20.23,20.25,20.21,20.23,96400.0,12.4181,12.4304,12.4058,12.4181,96400.0
2005-02-25 09:35:00,20.23,20.33,20.13,20.3,78000.0,12.4181,12.4795,12.3567,12.4611,78000.0
2005-02-25 09:40:00,20.31,20.45,20.25,20.42,84400.0,12.4672,12.5532,12.4304,12.5347,84400.0
2005-02-25 09:45:00,20.43,20.45,20.38,20.4,145800.0,12.5409,12.5532,12.5102,12.5225,145800.0
2005-02-25 09:50:00,20.4,20.4,20.33,20.36,139400.0,12.5225,12.5225,12.4795,12.4979,139400.0
2005-02-25 09:55:00,20.35,20.35,20.3,20.32,53800.0,12.4918,12.4918,12.4611,12.4734,53800.0
2005-02-25 10:00:00,20.32,20.35,20.3,20.34,66000.0,12.4734,12.4918,12.4611,12.4856,66000.0
2005-02-25 10:05:00,20.33,20.34,20.3,20.32,63800.0,12.4795,12.4856,12.4611,12.4734,63800.0
2005-02-25 10:10:00,20.31,20.35,20.31,20.35,30800.0,12.4672,12.4918,12.4672,12.4918,30800.0
2005-02-25 10:15:00,20.35,20.35,20.3,20.32,60600.0,12.4918,12.4918,12.4611,12.4734,60600.0
2005-02-25 10:20:00,20.31,20.31,20.28,20.29,101600.0,12.4672,12.4672,12.4488,12.4549,101600.0
2005-02-25 10:25:00,20.28,20.33,20.28,20.29,223600.0,12.4488,12.4795,12.4488,12.4549,223600.0
2005-02-25 10:30:00,20.29,20.31,20.21,20.26,105200.0,12.4549,12.4672,12.4058,12.4365,105200.0
2005-02-25 10:35:00,20.26,20.32,20.25,20.31,153400.0,12.4365,12.4734,12.4304,12.4672,153400.0
2005-02-25 10:40:00,20.32,20.33,20.29,20.3,61600.0,12.4734,12.4795,12.4549,12.4611,61600.0
2005-02-25 10:45:00,20.32,20.35,20.31,20.35,155600.0,12.4734,12.4918,12.4672,12.4918,155600.0
2005-02-25 10:50:00,20.35,20.35,20.29,20.33,270400.0,12.4918,12.4918,12.4549,12.4795,270400.0
2005-02-25 10:55:00,20.33,20.35,20.33,20.35,68400.0,12.4795,12.4918,12.4795,12.4918,68400.0
2005-02-25 11:00:00,20.35,20.39,20.35,20.37,155600.0,12.4918,12.5163,12.4918,12.504,155600.0
2005-02-25 11:05:00,20.36,20.43,20.36,20.43,247800.0,12.4979,12.5409,12.4979,12.5409,247800.0
2005-02-25 11:10:00,20.41,20.52,20.41,20.5,365600.0,12.5286,12.5961,12.5286,12.5838,365600.0
2005-02-25 11:15:00,20.51,20.51,20.47,20.47,71200.0,12.59,12.59,12.5654,12.5654,71200.0
2005-02-25 11:20:00,20.48,20.5,20.48,20.49,76400.0,12.5716,12.5838,12.5716,12.5777,76400.0
2005-02-25 11:25:00,20.5,20.5,20.44,20.48,79000.0,12.5838,12.5838,12.547,12.5716,79000.0
2005-02-25 11:30:00,20.48,20.49,20.47,20.48,431200.0,12.5716,12.5777,12.5654,12.5716,431200.0
2005-02-25 11:35:00,20.48,20.58,20.48,20.58,195400.0,12.5716,12.633,12.5716,12.633,195400.0
2005-02-25 11:40:00,20.58,20.59,20.53,20.54,117000.0,12.633,12.6391,12.6023,12.6084,117000.0
2005-02-25 11:45:00,20.53,20.53,20.5,20.53,34000.0,12.6023,12.6023,12.5838,12.6023,34000.0
2005-02-25 11:50:00,20.54,20.58,20.53,20.55,123400.0,12.6084,12.633,12.6023,12.6145,123400.0
2005-02-25 11:55:00,20.54,20.58,20.54,20.58,163600.0,12.6084,12.633,12.6084,12.633,163600.0
2005-02-25 12:00:00,20.6,20.61,20.54,20.61,64400.0,12.6452,12.6514,12.6084,12.6514,64400.0
2005-02-25 12:05:00,20.61,20.61,20.58,20.6,58600.0,12.6514,12.6514,12.633,12.6452,58600.0
2005-02-25 12:10:00,20.6,20.61,20.58,20.61,82400.0,12.6452,12.6514,12.633,12.6514,82400.0
2005-02-25 12:15:00,20.63,20.63,20.58,20.59,42200.0,12.6636,12.6636,12.633,12.6391,42200.0
2005-02-25 12:20:00,20.59,20.6,20.55,20.55,75000.0,12.6391,12.6452,12.6145,12.6145,75000.0
2005-02-25 12:25:00,20.55,20.57,20.54,20.54,75800.0,12.6145,12.6268,12.6084,12.6084,75800.0
2005-02-25 12:30:00,20.55,20.6,20.54,20.6,38400.0,12.6145,12.6452,12.6084,12.6452,38400.0
2005-02-25 12:35:00,20.6,20.61,20.57,20.57,43800.0,12.6452,12.6514,12.6268,12.6268,43800.0
2005-02-25 12:40:00,20.56,20.59,20.55,20.59,54600.0,12.6207,12.6391,12.6145,12.6391,54600.0
2005-02-25 12:45:00,20.58,20.59,20.57,20.57,52600.0,12.633,12.6391,12.6268,12.6268,52600.0
2005-02-25 12:50:00,20.57,20.59,20.57,20.58,254600.0,12.6268,12.6391,12.6268,12.633,254600.0
2005-02-25 12:55:00,20.58,20.59,20.58,20.59,36600.0,12.633,12.6391,12.633,12.6391,36600.0
2005-02-25 13:00:00,20.59,20.6,20.57,20.58,144200.0,12.6391,12.6452,12.6268,12.633,144200.0
2005-02-25 13:05:00,20.58,20.59,20.55,20.57,44000.0,12.633,12.6391,12.6145,12.6268,44000.0
2005-02-25 13:10:00,20.57,20.59,20.56,20.58,114400.0,12.6268,12.6391,12.6207,12.633,114400.0
2005-02-25 13:15:00,20.58,20.58,20.55,20.56,12600.0,12.633,12.633,12.6145,12.6207,12600.0
2005-02-25 13:20:00,20.56,20.58,20.55,20.56,71200.0,12.6207,12.633,12.6145,12.6207,71200.0
2005-02-25 13:25:00,20.55,20.55,20.5,20.5,62000.0,12.6145,12.6145,12.5838,12.5838,62000.0
2005-02-25 13:30:00,20.5,20.52,20.5,20.52,144000.0,12.5838,12.5961,12.5838,12.5961,144000.0
2005-02-25 13:35:00,20.52,20.52,20.45,20.46,41000.0,12.5961,12.5961,12.5532,12.5593,41000.0
2005-02-25 13:40:00,20.46,20.5,20.45,20.46,86200.0,12.5593,12.5838,12.5532,12.5593,86200.0
2005-02-25 13:45:00,20.45,20.46,20.43,20.43,31200.0,12.5532,12.5593,12.5409,12.5409,31200.0
2005-02-25 13:50:00,20.43,20.45,20.43,20.44,27400.0,12.5409,12.5532,12.5409,12.547,27400.0
2005-02-25 13:55:00,20.44,20.45,20.43,20.43,45200.0,12.547,12.5532,12.5409,12.5409,45200.0
2005-02-25 14:00:00,20.43,20.49,20.43,20.49,24600.0,12.5409,12.5777,12.5409,12.5777,24600.0
2005-02-25 14:05:00,20.48,20.52,20.48,20.5,119400.0,12.5716,12.5961,12.5716,12.5838,119400.0
2005-02-25 14:10:00,20.5,20.54,20.49,20.53,248000.0,12.5838,12.6084,12.5777,12.6023,248000.0
2005-02-25 14:15:00,20.53,20.56,20.53,20.55,28400.0,12.6023,12.6207,12.6023,12.6145,28400.0
2005-02-25 14:20:00,20.55,20.58,20.5,20.57,24000.0,12.6145,12.633,12.5838,12.6268,24000.0
2005-02-25 14:25:00,20.57,20.57,20.5,20.55,50600.0,12.6268,12.6268,12.5838,12.6145,50600.0
2005-02-25 14:30:00,20.55,20.55,20.53,20.54,27800.0,12.6145,12.6145,12.6023,12.6084,27800.0
2005-02-25 14:35:00,20.53,20.54,20.52,20.53,95800.0,12.6023,12.6084,12.5961,12.6023,95800.0
2005-02-25 14:40:00,20.53,20.53,20.5,20.52,56200.0,12.6023,12.6023,12.5838,12.5961,56200.0
2005-02-25 14:45:00,20.53,20.55,20.53,20.55,53800.0,12.6023,12.6145,12.6023,12.6145,53800.0
2005-02-25 14:50:00,20.55,20.55,20.54,20.55,27600.0,12.6145,12.6145,12.6084,12.6145,27600.0
2005-02-25 14:55:00,20.55,20.55,20.52,20.54,36000.0,12.6145,12.6145,12.5961,12.6084,36000.0
2005-02-25 15:00:00,20.54,20.54,20.52,20.53,31800.0,12.6084,12.6084,12.5961,12.6023,31800.0
2005-02-25 15:05:00,20.53,20.55,20.52,20.53,59200.0,12.6023,12.6145,12.5961,12.6023,59200.0
2005-02-25 15:10:00,20.53,20.54,20.51,20.54,66400.0,12.6023,12.6084,12.59,12.6084,66400.0
2005-02-25 15:15:00,20.54,20.55,20.5,20.51,39600.0,12.6084,12.6145,12.5838,12.59,39600.0
2005-02-25 15:20:00,20.5,20.55,20.5,20.54,55800.0,12.5838,12.6145,12.5838,12.6084,55800.0
2005-02-25 15:25:00,20.54,20.55,20.52,20.52,26600.0,12.6084,12.6145,12.5961,12.5961,26600.0
2005-02-25 15:30:00,20.53,20.55,20.53,20.54,65000.0,12.6023,12.6145,12.6023,12.6084,65000.0
2005-02-25 15:35:00,20.54,20.59,20.51,20.59,175200.0,12.6084,12.6391,12.59,12.6391,175200.0
2005-02-25 15:40:00,20.58,20.59,20.55,20.58,162000.0,12.633,12.6391,12.6145,12.633,162000.0
2005-02-25 15:45:00,20.58,20.58,20.53,20.53,151400.0,12.633,12.633,12.6023,12.6023,151400.0
2005-02-25 15:50:00,20.53,20.53,20.5,20.51,146600.0,12.6023,12.6023,12.5838,12.59,146600.0
2005-02-25 15:55:00,20.51,20.54,20.5,20.54,177600.0,12.59,12.6084,12.5838,12.6084,177600.0
2005-02-28 09:35:00,20.73,20.81,20.72,20.78,238600.0,12.725,12.7741,12.7189,12.7557,238600.0
2005-02-28 09:40:00,20.78,20.86,20.78,20.83,145800.0,12.7557,12.8048,12.7557,12.7864,145800.0
2005-02-28 09:45:00,20.83,20.86,20.79,20.82,122000.0,12.7864,12.8048,12.7619,12.7803,122000.0
2005-02-28 09:50:00,20.83,20.88,20.82,20.88,198200.0,12.7864,12.8171,12.7803,12.8171,198200.0
2005-02-28 09:55:00,20.85,20.86,20.81,20.85,126400.0,12.7987,12.8048,12.7741,12.7987,126400.0
2005-02-28 10:00:00,20.84,20.95,20.84,20.89,164000.0,12.7926,12.8601,12.7926,12.8232,164000.0
2005-02-28 10:05:00,20.89,20.89,20.82,20.86,419400.0,12.8232,12.8232,12.7803,12.8048,419400.0
2005-02-28 10:10:00,20.84,20.9,20.84,20.88,224600.0,12.7926,12.8294,12.7926,12.8171,224600.0
2005-02-28 10:15:00,20.89,20.93,20.89,20.92,196000.0,12.8232,12.8478,12.8232,12.8417,196000.0
2005-02-28 10:20:00,20.91,20.91,20.81,20.81,71800.0,12.8355,12.8355,12.7741,12.7741,71800.0
2005-02-28 10:25:00,20.81,20.87,20.8,20.86,164000.0,12.7741,12.811,12.768,12.8048,164000.0
2005-02-28 10:30:00,20.86,20.89,20.86,20.88,65200.0,12.8048,12.8232,12.8048,12.8171,65200.0
2005-02-28 10:35:00,20.87,20.88,20.85,20.86,90600.0,12.811,12.8171,12.7987,12.8048,90600.0
2005-02-28 10:40:00,20.86,20.86,20.84,20.85,46200.0,12.8048,12.8048,12.7926,12.7987,46200.0
2005-02-28 10:45:00,20.84,20.86,20.83,20.85,47600.0,12.7926,12.8048,12.7864,12.7987,47600.0
2005-02-28 10:50:00,20.85,20.92,20.84,20.9,91200.0,12.7987,12.8417,12.7926,12.8294,91200.0
2005-02-28 10:55:00,20.9,20.92,20.89,20.91,56800.0,12.8294,12.8417,12.8232,12.8355,56800.0
2005-02-28 11:00:00,20.91,20.93,20.9,20.92,51800.0,12.8355,12.8478,12.8294,12.8417,51800.0
2005-02-28 11:05:00,20.94,20.98,20.92,20.98,100400.0,12.8539,12.8785,12.8417,12.8785,100400.0
2005-02-28 11:10:00,20.98,20.98,20.95,20.95,47600.0,12.8785,12.8785,12.8601,12.8601,47600.0
2005-02-28 11:15:00,20.95,20.96,20.95,20.96,35400.0,12.8601,12.8662,12.8601,12.8662,35400.0
2005-02-28 11:20:00,20.96,20.98,20.96,20.97,36400.0,12.8662,12.8785,12.8662,12.8724,36400.0
2005-02-28 11:25:00,20.98,20.98,20.96,20.97,36600.0,12.8785,12.8785,12.8662,12.8724,36600.0
2005-02-28 11:30:00,20.97,20.97,20.96,20.96,41600.0,12.8724,12.8724,12.8662,12.8662,41600.0
2005-02-28 11:35:00,20.96,20.97,20.96,20.96,84800.0,12.8662,12.8724,12.8662,12.8662,84800.0
2005-02-28 11:40:00,20.96,20.98,20.95,20.97,83800.0,12.8662,12.8785,12.8601,12.8724,83800.0
2005-02-28 11:45:00,20.97,20.98,20.95,20.95,67000.0,12.8724,12.8785,12.8601,12.8601,67000.0
2005-02-28 11:50:00,20.96,20.99,20.95,20.99,94000.0,12.8662,12.8846,12.8601,12.8846,94000.0
2005-02-28 11:55:00,20.99,21.04,20.99,21.02,336400.0,12.8846,12.9153,12.8846,12.903,336400.0
2005-02-28 12:00:00,21.02,21.02,20.93,20.93,169200.0,12.903,12.903,12.8478,12.8478,169200.0
2005-02-28 12:05:00,20.93,20.93,20.88,20.89,156600.0,12.8478,12.8478,12.8171,12.8232,156600.0
2005-02-28 12:10:00,20.88,20.88,20.82,20.83,130000.0,12.8171,12.8171,12.7803,12.7864,130000.0
2005-02-28 12:15:00,20.8,20.82,20.77,20.77,74000.0,12.768,12.7803,12.7496,12.7496,74000.0
2005-02-28 12:20:00,20.77,20.82,20.75,20.75,128600.0,12.7496,12.7803,12.7373,12.7373,128600.0
2005-02-28 12:25:00,20.75,20.75,20.74,20.75,106400.0,12.7373,12.7373,12.7312,12.7373,106400.0
2005-02-28 12:30:00,20.74,20.8,20.74,20.8,48200.0,12.7312,12.768,12.7312,12.768,48200.0
2005-02-28 12:35:00,20.79,20.83,20.77,20.79,58000.0,12.7619,12.7864,12.7496,12.7619,58000.0
2005-02-28 12:40:00,20.79,20.8,20.78,20.79,38000.0,12.7619,12.768,12.7557,12.7619,38000.0
2005-02-28 12:45:00,20.79,20.81,20.78,20.81,82400.0,12.7619,12.7741,12.7557,12.7741,82400.0
2005-02-28 12:50:00,20.8,20.85,20.8,20.83,102600.0,12.768,12.7987,12.768,12.7864,102600.0
2005-02-28 12:55:00,20.83,20.87,20.83,20.86,45000.0,12.7864,12.811,12.7864,12.8048,45000.0
2005-02-28 13:00:00,20.86,20.9,20.85,20.88,87200.0,12.8048,12.8294,12.7987,12.8171,87200.0
2005-02-28 13:05:00,20.88,20.9,20.87,20.9,36400.0,12.8171,12.8294,12.811,12.8294,36400.0
2005-02-28 13:10:00,20.9,20.9,20.86,20.89,24000.0,12.8294,12.8294,12.8048,12.8232,24000.0
2005-02-28 13:15:00,20.88,20.92,20.88,20.92,67600.0,12.8171,12.8417,12.8171,12.8417,67600.0
2005-02-28 13:20:00,20.92,20.92,20.9,20.9,21200.0,12.8417,12.8417,12.8294,12.8294,21200.0
2005-02-28 13:25:00,20.9,20.9,20.87,20.88,16600.0,12.8294,12.8294,12.811,12.8171,16600.0
2005-02-28 13:30:00,20.88,20.88,20.86,20.86,19800.0,12.8171,12.8171,12.8048,12.8048,19800.0
2005-02-28 13:35:00,20.86,20.86,20.83,20.85,34600.0,12.8048,12.8048,12.7864,12.7987,34600.0
2005-02-28 13:40:00,20.85,20.86,20.84,20.85,60000.0,12.7987,12.8048,12.7926,12.7987,60000.0
2005-02-28 13:45:00,20.85,20.85,20.82,20.85,52200.0,12.7987,12.7987,12.7803,12.7987,52200.0
2005-02-28 13:50:00,20.85,20.86,20.85,20.86,54200.0,12.7987,12.8048,12.7987,12.8048,54200.0
2005-02-28 13:55:00,20.86,20.89,20.86,20.86,41200.0,12.8048,12.8232,12.8048,12.8048,41200.0
2005-02-28 14:00:00,20.87,20.87,20.84,20.85,101400.0,12.811,12.811,12.7926,12.7987,101400.0
2005-02-28 14:05:00,20.85,20.85,20.83,20.84,52800.0,12.7987,12.7987,12.7864,12.7926,52800.0
2005-02-28 14:10:00,20.84,20.86,20.84,20.86,74400.0,12.7926,12.8048,12.7926,12.8048,74400.0
2005-02-28 14:15:00,20.85,20.9,20.85,20.9,34000.0,12.7987,12.8294,12.7987,12.8294,34000.0
2005-02-28 14:20:00,20.9,20.91,20.88,20.89,41600.0,12.8294,12.8355,12.8171,12.8232,41600.0
2005-02-28 14:25:00,20.89,20.89,20.88,20.88,18000.0,12.8232,12.8232,12.8171,12.8171,18000.0
2005-02-28 14:30:00,20.88,20.88,20.86,20.86,15800.0,12.8171,12.8171,12.8048,12.8048,15800.0
2005-02-28 14:35:00,20.86,20.86,20.84,20.85,25600.0,12.8048,12.8048,12.7926,12.7987,25600.0
2005-02-28 14:40:00,20.85,20.86,20.84,20.86,39200.0,12.7987,12.8048,12.7926,12.8048,39200.0
2005-02-28 14:45:00,20.87,20.92,20.87,20.87,54000.0,12.811,12.8417,12.811,12.811,54000.0
2005-02-28 14:50:00,20.87,20.88,20.86,20.86,45000.0,12.811,12.8171,12.8048,12.8048,45000.0
2005-02-28 14:55:00,20.86,20.88,20.86,20.87,91000.0,12.8048,12.8171,12.8048,12.811,91000.0
2005-02-28 15:00:00,20.87,20.88,20.85,20.85,118600.0,12.811,12.8171,12.7987,12.7987,118600.0
2005-02-28 15:05:00,20.85,20.87,20.85,20.87,126600.0,12.7987,12.811,12.7987,12.811,126600.0
2005-02-28 15:10:00,20.88,20.89,20.86,20.86,50800.0,12.8171,12.8232,12.8048,12.8048,50800.0
2005-02-28 15:15:00,20.86,20.87,20.86,20.86,79000.0,12.8048,12.811,12.8048,12.8048,79000.0
2005-02-28 15:20:00,20.86,20.87,20.86,20.86,38200.0,12.8048,12.811,12.8048,12.8048,38200.0
2005-02-28 15:25:00,20.86,20.86,20.85,20.85,42800.0,12.8048,12.8048,12.7987,12.7987,42800.0
2005-02-28 15:30:00,20.85,20.88,20.85,20.87,86200.0,12.7987,12.8171,12.7987,12.811,86200.0
2005-02-28 15:35:00,20.87,20.87,20.86,20.86,106200.0,12.811,12.811,12.8048,12.8048,106200.0
2005-02-28 15:40:00,20.86,20.87,20.83,20.83,112000.0,12.8048,12.811,12.7864,12.7864,112000.0
2005-02-28 15:45:00,20.83,20.84,20.81,20.82,87200.0,12.7864,12.7926,12.7741,12.7803,87200.0
2005-02-28 15:50:00,20.82,20.86,20.81,20.86,215200.0,12.7803,12.8048,12.7741,12.8048,215200.0
2005-02-28 15:55:00,20.86,20.91,20.86,20.91,268800.0,12.8048,12.8355,12.8048,12.8355,268800.0
2005-03-01 09:30:00,20.91,20.91,20.78,20.89,193600.0,12.8355,12.8355,12.7557,12.8232,193600.0
2005-03-01 09:35:00,20.85,20.92,20.82,20.91,114200.0,12.7987,12.8417,12.7803,12.8355,114200.0
2005-03-01 09:40:00,20.91,20.99,20.91,20.95,64800.0,12.8355,12.8846,12.8355,12.8601,64800.0
2005-03-01 09:45:00,20.95,20.95,20.9,20.93,66400.0,12.8601,12.8601,12.8294,12.8478,66400.0
2005-03-01 09:50:00,20.93,20.95,20.86,20.86,106000.0,12.8478,12.8601,12.8048,12.8048,106000.0
2005-03-01 09:55:00,20.86,20.86,20.8,20.81,131400.0,12.8048,12.8048,12.768,12.7741,131400.0
2005-03-01 10:00:00,20.82,20.85,20.78,20.82,46000.0,12.7803,12.7987,12.7557,12.7803,46000.0
2005-03-01 10:05:00,20.82,20.85,20.82,20.84,75400.0,12.7803,12.7987,12.7803,12.7926,75400.0
2005-03-01 10:10:00,20.83,20.83,20.78,20.81,110200.0,12.7864,12.7864,12.7557,12.7741,110200.0
2005-03-01 10:15:00,20.81,20.85,20.77,20.77,65200.0,12.7741,12.7987,12.7496,12.7496,65200.0
2005-03-01 10:20:00,20.78,20.78,20.69,20.73,142600.0,12.7557,12.7557,12.7005,12.725,142600.0
2005-03-01 10:25:00,20.73,20.74,20.66,20.71,117600.0,12.725,12.7312,12.6821,12.7128,117600.0
2005-03-01 10:30:00,20.71,20.71,20.68,20.69,86400.0,12.7128,12.7128,12.6943,12.7005,86400.0
2005-03-01 10:35:00,20.69,20.71,20.66,20.69,138400.0,12.7005,12.7128,12.6821,12.7005,138400.0
2005-03-01 10:40:00,20.69,20.7,20.68,20.69,63200.0,12.7005,12.7066,12.6943,12.7005,63200.0
2005-03-01 10:45:00,20.69,20.69,20.64,20.67,150600.0,12.7005,12.7005,12.6698,12.6882,150600.0
2005-03-01 10:50:00,20.67,20.68,20.64,20.66,199600.0,12.6882,12.6943,12.6698,12.6821,199600.0
2005-03-01 10:55:00,20.66,20.66,20.65,20.65,68600.0,12.6821,12.6821,12.6759,12.6759,68600.0
2005-03-01 11:00:00,20.65,20.66,20.64,20.65,71200.0,12.6759,12.6821,12.6698,12.6759,71200.0
2005-03-01 11:05:00,20.65,20.68,20.65,20.68,64800.0,12.6759,12.6943,12.6759,12.6943,64800.0
2005-03-01 11:10:00,20.68,20.7,20.67,20.68,207200.0,12.6943,12.7066,12.6882,12.6943,207200.0
2005-03-01 11:15:00,20.68,20.68,20.64,20.64,97800.0,12.6943,12.6943,12.6698,12.6698,97800.0
2005-03-01 11:20:00,20.64,20.67,20.64,20.67,47200.0,12.6698,12.6882,12.6698,12.6882,47200.0
2005-03-01 11:25:00,20.66,20.67,20.64,20.64,123600.0,12.6821,12.6882,12.6698,12.6698,123600.0
2005-03-01 11:30:00,20.64,20.67,20.64,20.67,173600.0,12.6698,12.6882,12.6698,12.6882,173600.0
2005-03-01 11:35:00,20.66,20.67,20.64,20.67,105600.0,12.6821,12.6882,12.6698,12.6882,105600.0
2005-03-01 11:40:00,20.67,20.67,20.64,20.65,236000.0,12.6882,12.6882,12.6698,12.6759,236000.0
2005-03-01 11:45:00,20.65,20.65,20.64,20.64,91000.0,12.6759,12.6759,12.6698,12.6698,91000.0
2005-03-01 11:50:00,20.64,20.67,20.64,20.67,51800.0,12.6698,12.6882,12.6698,12.6882,51800.0
2005-03-01 11:55:00,20.65,20.67,20.64,20.66,205400.0,12.6759,12.6882,12.6698,12.6821,205400.0
2005-03-01 12:00:00,20.65,20.66,20.64,20.66,68800.0,12.6759,12.6821,12.6698,12.6821,68800.0
2005-03-01 12:05:00,20.65,20.68,20.65,20.66,42800.0,12.6759,12.6943,12.6759,12.6821,42800.0
2005-03-01 12:10:00,20.66,20.68,20.66,20.68,33800.0,12.6821,12.6943,12.6821,12.6943,33800.0
2005-03-01 12:15:00,20.68,20.7,20.65,20.68,54000.0,12.6943,12.7066,12.6759,12.6943,54000.0
2005-03-01 12:20:00,20.68,20.7,20.67,20.7,35000.0,12.6943,12.7066,12.6882,12.7066,35000.0
2005-03-01 12:25:00,20.7,20.77,20.7,20.77,128000.0,12.7066,12.7496,12.7066,12.7496,128000.0
2005-03-01 12:30:00,20.78,20.78,20.75,20.75,62600.0,12.7557,12.7557,12.7373,12.7373,62600.0
2005-03-01 12:35:00,20.75,20.76,20.72,20.72,39600.0,12.7373,12.7434,12.7189,12.7189,39600.0
2005-03-01 12:40:00,20.71,20.72,20.69,20.7,62200.0,12.7128,12.7189,12.7005,12.7066,62200.0
2005-03-01 12:45:00,20.7,20.72,20.7,20.71,28000.0,12.7066,12.7189,12.7066,12.7128,28000.0
2005-03-01 12:50:00,20.71,20.71,20.68,20.68,23600.0,12.7128,12.7128,12.6943,12.6943,23600.0
2005-03-01 12:55:00,20.68,20.72,20.68,20.7,16800.0,12.6943,12.7189,12.6943,12.7066,16800.0
2005-03-01 13:00:00,20.7,20.71,20.69,20.7,17600.0,12.7066,12.7128,12.7005,12.7066,17600.0
2005-03-01 13:05:00,20.7,20.72,20.7,20.72,44400.0,12.7066,12.7189,12.7066,12.7189,44400.0
2005-03-01 13:10:00,20.72,20.74,20.72,20.73,21400.0,12.7189,12.7312,12.7189,12.725,21400.0
2005-03-01 13:15:00,20.74,20.74,20.71,20.71,64600.0,12.7312,12.7312,12.7128,12.7128,64600.0
2005-03-01 13:20:00,20.71,20.71,20.68,20.68,48600.0,12.7128,12.7128,12.6943,12.6943,48600.0
2005-03-01 13:25:00,20.67,20.68,20.63,20.64,50400.0,12.6882,12.6943,12.6636,12.6698,50400.0
2005-03-01 13:30:00,20.65,20.67,20.65,20.67,39400.0,12.6759,12.6882,12.6759,12.6882,39400.0
2005-03-01 13:35:00,20.67,20.72,20.67,20.7,28600.0,12.6882,12.7189,12.6882,12.7066,28600.0
2005-03-01 13:40:00,20.72,20.75,20.72,20.72,118600.0,12.7189,12.7373,12.7189,12.7189,118600.0
2005-03-01 13:45:00,20.73,20.77,20.71,20.71,43400.0,12.725,12.7496,12.7128,12.7128,43400.0
2005-03-01 13:50:00,20.71,20.74,20.71,20.74,19200.0,12.7128,12.7312,12.7128,12.7312,19200.0
2005-03-01 13:55:00,20.73,20.74,20.72,20.73,20600.0,12.725,12.7312,12.7189,12.725,20600.0
2005-03-01 14:00:00,20.73,20.75,20.73,20.74,32600.0,12.725,12.7373,12.725,12.7312,32600.0
2005-03-01 14:05:00,20.74,20.76,20.73,20.76,60600.0,12.7312,12.7434,12.725,12.7434,60600.0
2005-03-01 14:10:00,20.76,20.78,20.76,20.78,36000.0,12.7434,12.7557,12.7434,12.7557,36000.0
2005-03-01 14:15:00,20.78,20.79,20.77,20.78,22800.0,12.7557,12.7619,12.7496,12.7557,22800.0
2005-03-01 14:20:00,20.79,20.79,20.76,20.79,53800.0,12.7619,12.7619,12.7434,12.7619,53800.0
2005-03-01 14:25:00,20.78,20.78,20.75,20.75,30000.0,12.7557,12.7557,12.7373,12.7373,30000.0
2005-03-01 14:30:00,20.75,20.75,20.74,20.74,47600.0,12.7373,12.7373,12.7312,12.7312,47600.0
2005-03-01 14:35:00,20.74,20.75,20.74,20.75,23400.0,12.7312,12.7373,12.7312,12.7373,23400.0
2005-03-01 14:40:00,20.74,20.74,20.73,20.73,31000.0,12.7312,12.7312,12.725,12.725,31000.0
2005-03-01 14:45:00,20.74,20.74,20.7,20.72,25400.0,12.7312,12.7312,12.7066,12.7189,25400.0
2005-03-01 14:50:00,20.73,20.73,20.68,20.69,98400.0,12.725,12.725,12.6943,12.7005,98400.0
2005-03-01 14:55:00,20.69,20.71,20.68,20.71,45400.0,12.7005,12.7128,12.6943,12.7128,45400.0
2005-03-01 15:00:00,20.72,20.76,20.71,20.74,49200.0,12.7189,12.7434,12.7128,12.7312,49200.0
2005-03-01 15:05:00,20.74,20.74,20.71,20.72,35000.0,12.7312,12.7312,12.7128,12.7189,35000.0
2005-03-01 15:10:00,20.72,20.74,20.72,20.73,30800.0,12.7189,12.7312,12.7189,12.725,30800.0
2005-03-01 15:15:00,20.73,20.74,20.7,20.71,33400.0,12.725,12.7312,12.7066,12.7128,33400.0
2005-03-01 15:20:00,20.71,20.71,20.68,20.68,18400.0,12.7128,12.7128,12.6943,12.6943,18400.0
2005-03-01 15:25:00,20.68,20.7,20.66,20.7,66200.0,12.6943,12.7066,12.6821,12.7066,66200.0
2005-03-01 15:30:00,20.7,20.7,20.67,20.67,56600.0,12.7066,12.7066,12.6882,12.6882,56600.0
2005-03-01 15:35:00,20.67,20.68,20.65,20.65,60600.0,12.6882,12.6943,12.6759,12.6759,60600.0
2005-03-01 15:40:00,20.65,20.68,20.65,20.68,136800.0,12.6759,12.6943,12.6759,12.6943,136800.0
2005-03-01 15:45:00,20.67,20.71,20.66,20.71,68200.0,12.6882,12.7128,12.6821,12.7128,68200.0
2005-03-01 15:50:00,20.71,20.71,20.61,20.61,150200.0,12.7128,12.7128,12.6514,12.6514,150200.0
2005-03-01 15:55:00,20.61,20.65,20.59,20.65,212200.0,12.6514,12.6759,12.6391,12.6759,212200.0
2005-03-02 09:30:00,20.5,20.5,20.43,20.47,81200.0,12.5838,12.5838,12.5409,12.5654,81200.0
2005-03-02 09:35:00,20.46,20.48,20.43,20.45,54600.0,12.5593,12.5716,12.5409,12.5532,54600.0
2005-03-02 09:40:00,20.42,20.45,20.4,20.43,85800.0,12.5347,12.5532,12.5225,12.5409,85800.0
2005-03-02 09:45:00,20.4,20.42,20.35,20.41,122800.0,12.5225,12.5347,12.4918,12.5286,122800.0
2005-03-02 09:50:00,20.42,20.44,20.38,20.42,110800.0,12.5347,12.547,12.5102,12.5347,110800.0
2005-03-02 09:55:00,20.4,20.43,20.39,20.4,114800.0,12.5225,12.5409,12.5163,12.5225,114800.0
2005-03-02 10:00:00,20.4,20.42,20.3,20.33,80600.0,12.5225,12.5347,12.4611,12.4795,80600.0
2005-03-02 10:05:00,20.31,20.36,20.29,20.34,75400.0,12.4672,12.4979,12.4549,12.4856,75400.0
2005-03-02 10:10:00,20.35,20.36,20.31,20.31,40000.0,12.4918,12.4979,12.4672,12.4672,40000.0
2005-03-02 10:15:00,20.31,20.36,20.3,20.33,37400.0,12.4672,12.4979,12.4611,12.4795,37400.0
2005-03-02 10:20:00,20.33,20.36,20.33,20.34,33400.0,12.4795,12.4979,12.4795,12.4856,33400.0
2005-03-02 10:25:00,20.34,20.39,20.33,20.36,38400.0,12.4856,12.5163,12.4795,12.4979,38400.0
2005-03-02 10:30:00,20.36,20.42,20.36,20.42,80000.0,12.4979,12.5347,12.4979,12.5347,80000.0
2005-03-02 10:35:00,20.42,20.5,20.42,20.49,94000.0,12.5347,12.5838,12.5347,12.5777,94000.0
2005-03-02 10:40:00,20.49,20.55,20.46,20.53,77800.0,12.5777,12.6145,12.5593,12.6023,77800.0
2005-03-02 10:45:00,20.52,20.54,20.5,20.52,77600.0,12.5961,12.6084,12.5838,12.5961,77600.0
2005-03-02 10:50:00,20.51,20.55,20.5,20.55,80800.0,12.59,12.6145,12.5838,12.6145,80800.0
2005-03-02 10:55:00,20.54,20.59,20.51,20.53,74400.0,12.6084,12.6391,12.59,12.6023,74400.0
2005-03-02 11:00:00,20.53,20.63,20.52,20.59,59000.0,12.6023,12.6636,12.5961,12.6391,59000.0
2005-03-02 11:05:00,20.6,20.67,20.57,20.65,117000.0,12.6452,12.6882,12.6268,12.6759,117000.0
2005-03-02 11:10:00,20.65,20.75,20.64,20.71,67200.0,12.6759,12.7373,12.6698,12.7128,67200.0
2005-03-02 11:15:00,20.71,20.77,20.68,20.7,47800.0,12.7128,12.7496,12.6943,12.7066,47800.0
2005-03-02 11:20:00,20.71,20.72,20.68,20.72,25200.0,12.7128,12.7189,12.6943,12.7189,25200.0
2005-03-02 11:25:00,20.7,20.73,20.7,20.71,22200.0,12.7066,12.725,12.7066,12.7128,22200.0
2005-03-02 11:30:00,20.72,20.72,20.68,20.7,49400.0,12.7189,12.7189,12.6943,12.7066,49400.0
2005-03-02 11:35:00,20.68,20.72,20.68,20.7,26000.0,12.6943,12.7189,12.6943,12.7066,26000.0
2005-03-02 11:40:00,20.7,20.75,20.7,20.75,24800.0,12.7066,12.7373,12.7066,12.7373,24800.0
2005-03-02 11:45:00,20.75,20.75,20.72,20.72,26200.0,12.7373,12.7373,12.7189,12.7189,26200.0
2005-03-02 11:50:00,20.72,20.75,20.72,20.75,35400.0,12.7189,12.7373,12.7189,12.7373,35400.0
2005-03-02 11:55:00,20.76,20.77,20.73,20.77,42000.0,12.7434,12.7496,12.725,12.7496,42000.0
2005-03-02 12:00:00,20.77,20.8,20.75,20.8,23600.0,12.7496,12.768,12.7373,12.768,23600.0
2005-03-02 12:05:00,20.8,20.81,20.75,20.78,33600.0,12.768,12.7741,12.7373,12.7557,33600.0
2005-03-02 12:10:00,20.79,20.79,20.78,20.79,56800.0,12.7619,12.7619,12.7557,12.7619,56800.0
2005-03-02 12:15:00,20.79,20.86,20.79,20.86,83200.0,12.7619,12.8048,12.7619,12.8048,83200.0
2005-03-02 12:20:00,20.85,20.86,20.84,20.85,36000.0,12.7987,12.8048,12.7926,12.7987,36000.0
2005-03-02 12:25:00,20.85,20.86,20.85,20.85,88600.0,12.7987,12.8048,12.7987,12.7987,88600.0
2005-03-02 12:30:00,20.85,20.86,20.85,20.86,35200.0,12.7987,12.8048,12.7987,12.8048,35200.0
2005-03-02 12:35:00,20.86,20.86,20.81,20.82,141000.0,12.8048,12.8048,12.7741,12.7803,141000.0
2005-03-02 12:40:00,20.82,20.84,20.82,20.84,13600.0,12.7803,12.7926,12.7803,12.7926,13600.0
2005-03-02 12:45:00,20.84,20.86,20.84,20.86,26200.0,12.7926,12.8048,12.7926,12.8048,26200.0
2005-03-02 12:50:00,20.86,20.92,20.86,20.92,37600.0,12.8048,12.8417,12.8048,12.8417,37600.0
2005-03-02 12:55:00,20.9,20.93,20.89,20.9,30200.0,12.8294,12.8478,12.8232,12.8294,30200.0
2005-03-02 13:00:00,20.91,20.91,20.9,20.9,41200.0,12.8355,12.8355,12.8294,12.8294,41200.0
2005-03-02 13:05:00,20.9,20.9,20.87,20.88,18600.0,12.8294,12.8294,12.811,12.8171,18600.0
2005-03-02 13:10:00,20.88,20.9,20.88,20.9,30200.0,12.8171,12.8294,12.8171,12.8294,30200.0
2005-03-02 13:15:00,20.9,20.91,20.89,20.9,6600.0,12.8294,12.8355,12.8232,12.8294,6600.0
2005-03-02 13:20:00,20.89,20.89,20.87,20.87,19000.0,12.8232,12.8232,12.811,12.811,19000.0
2005-03-02 13:25:00,20.87,20.88,20.86,20.87,15200.0,12.811,12.8171,12.8048,12.811,15200.0
2005-03-02 13:30:00,20.88,20.88,20.87,20.88,19600.0,12.8171,12.8171,12.811,12.8171,19600.0
2005-03-02 13:35:00,20.88,20.88,20.87,20.87,4600.0,12.8171,12.8171,12.811,12.811,4600.0
2005-03-02 13:40:00,20.87,20.91,20.87,20.88,24600.0,12.811,12.8355,12.811,12.8171,24600.0
2005-03-02 13:45:00,20.88,20.88,20.87,20.88,10400.0,12.8171,12.8171,12.811,12.8171,10400.0
2005-03-02 13:50:00,20.88,20.9,20.82,20.82,73400.0,12.8171,12.8294,12.7803,12.7803,73400.0
2005-03-02 13:55:00,20.82,20.82,20.76,20.82,81000.0,12.7803,12.7803,12.7434,12.7803,81000.0
2005-03-02 14:00:00,20.81,20.85,20.81,20.84,23200.0,12.7741,12.7987,12.7741,12.7926,23200.0
2005-03-02 14:05:00,20.84,20.86,20.82,20.84,43200.0,12.7926,12.8048,12.7803,12.7926,43200.0
2005-03-02 14:10:00,20.83,20.84,20.8,20.8,25400.0,12.7864,12.7926,12.768,12.768,25400.0
2005-03-02 14:15:00,20.8,20.83,20.78,20.83,41000.0,12.768,12.7864,12.7557,12.7864,41000.0
2005-03-02 14:20:00,20.84,20.84,20.82,20.84,17600.0,12.7926,12.7926,12.7803,12.7926,17600.0
2005-03-02 14:25:00,20.84,20.84,20.8,20.8,19400.0,12.7926,12.7926,12.768,12.768,19400.0
2005-03-02 14:30:00,20.81,20.82,20.8,20.8,12800.0,12.7741,12.7803,12.768,12.768,12800.0
2005-03-02 14:35:00,20.79,20.81,20.73,20.8,43400.0,12.7619,12.7741,12.725,12.768,43400.0
2005-03-02 14:40:00,20.8,20.8,20.78,20.78,23600.0,12.768,12.768,12.7557,12.7557,23600.0
2005-03-02 14:45:00,20.78,20.78,20.75,20.75,29000.0,12.7557,12.7557,12.7373,12.7373,29000.0
2005-03-02 14:50:00,20.75,20.77,20.74,20.76,24600.0,12.7373,12.7496,12.7312,12.7434,24600.0
2005-03-02 14:55:00,20.75,20.8,20.75,20.8,22000.0,12.7373,12.768,12.7373,12.768,22000.0
2005-03-02 15:00:00,20.8,20.85,20.8,20.85,59600.0,12.768,12.7987,12.768,12.7987,59600.0
2005-03-02 15:05:00,20.86,20.91,20.85,20.91,88800.0,12.8048,12.8355,12.7987,12.8355,88800.0
2005-03-02 15:10:00,20.91,20.94,20.9,20.92,86800.0,12.8355,12.8539,12.8294,12.8417,86800.0
2005-03-02 15:15:00,20.93,20.93,20.87,20.92,107000.0,12.8478,12.8478,12.811,12.8417,107000.0
2005-03-02 15:20:00,20.91,20.91,20.88,20.89,82400.0,12.8355,12.8355,12.8171,12.8232,82400.0
2005-03-02 15:25:00,20.89,20.89,20.88,20.88,69800.0,12.8232,12.8232,12.8171,12.8171,69800.0
2005-03-02 15:30:00,20.88,20.92,20.87,20.92,96600.0,12.8171,12.8417,12.811,12.8417,96600.0
2005-03-02 15:35:00,20.92,20.92,20.92,20.92,74600.0,12.8417,12.8417,12.8417,12.8417,74600.0
2005-03-02 15:40:00,20.93,20.94,20.9,20.93,150000.0,12.8478,12.8539,12.8294,12.8478,150000.0
2005-03-02 15:45:00,20.92,20.93,20.88,20.92,268800.0,12.8417,12.8478,12.8171,12.8417,268800.0
2005-03-02 15:50:00,20.91,20.91,20.89,20.89,89200.0,12.8355,12.8355,12.8232,12.8232,89200.0
2005-03-02 15:55:00,20.9,20.9,20.89,20.89,90000.0,12.8294,12.8294,12.8232,12.8232,90000.0
2005-03-03 09:30:00,20.89,20.89,20.78,20.85,93800.0,12.8232,12.8232,12.7557,12.7987,93800.0
2005-03-03 09:35:00,20.86,20.98,20.84,20.86,46200.0,12.8048,12.8785,12.7926,12.8048,46200.0
2005-03-03 09:40:00,20.88,20.9,20.71,20.73,52000.0,12.8171,12.8294,12.7128,12.725,52000.0
2005-03-03 09:45:00,20.73,20.89,20.73,20.86,27200.0,12.725,12.8232,12.725,12.8048,27200.0
2005-03-03 09:50:00,20.86,20.89,20.79,20.8,52800.0,12.8048,12.8232,12.7619,12.768,52800.0
2005-03-03 09:55:00,20.8,20.88,20.8,20.88,24600.0,12.768,12.8171,12.768,12.8171,24600.0
2005-03-03 10:00:00,20.88,20.9,20.79,20.79,81600.0,12.8171,12.8294,12.7619,12.7619,81600.0
2005-03-03 10:05:00,20.78,20.78,20.68,20.75,76000.0,12.7557,12.7557,12.6943,12.7373,76000.0
2005-03-03 10:10:00,20.75,20.78,20.72,20.77,74800.0,12.7373,12.7557,12.7189,12.7496,74800.0
2005-03-03 10:15:00,20.78,20.82,20.73,20.74,58200.0,12.7557,12.7803,12.725,12.7312,58200.0
2005-03-03 10:20:00,20.75,20.77,20.69,20.74,60400.0,12.7373,12.7496,12.7005,12.7312,60400.0
2005-03-03 10:25:00,20.71,20.71,20.67,20.68,25000.0,12.7128,12.7128,12.6882,12.6943,25000.0
2005-03-03 10:30:00,20.68,20.68,20.64,20.65,26200.0,12.6943,12.6943,12.6698,12.6759,26200.0
2005-03-03 10:35:00,20.66,20.71,20.66,20.67,27800.0,12.6821,12.7128,12.6821,12.6882,27800.0
2005-03-03 10:40:00,20.69,20.71,20.68,20.69,26200.0,12.7005,12.7128,12.6943,12.7005,26200.0
2005-03-03 10:45:00,20.71,20.74,20.7,20.74,49600.0,12.7128,12.7312,12.7066,12.7312,49600.0
2005-03-03 10:50:00,20.74,20.75,20.71,20.75,12000.0,12.7312,12.7373,12.7128,12.7373,12000.0
2005-03-03 10:55:00,20.75,20.75,20.72,20.72,4600.0,12.7373,12.7373,12.7189,12.7189,4600.0
2005-03-03 11:00:00,20.71,20.71,20.68,20.71,26400.0,12.7128,12.7128,12.6943,12.7128,26400.0
2005-03-03 11:05:00,20.71,20.72,20.68,20.7,33600.0,12.7128,12.7189,12.6943,12.7066,33600.0
2005-03-03 11:10:00,20.71,20.75,20.71,20.75,73000.0,12.7128,12.7373,12.7128,12.7373,73000.0
2005-03-03 11:15:00,20.75,20.76,20.75,20.75,33400.0,12.7373,12.7434,12.7373,12.7373,33400.0
2005-03-03 11:20:00,20.75,20.77,20.75,20.76,20000.0,12.7373,12.7496,12.7373,12.7434,20000.0
2005-03-03 11:25:00,20.77,20.77,20.75,20.75,13200.0,12.7496,12.7496,12.7373,12.7373,13200.0
2005-03-03 11:30:00,20.75,20.77,20.73,20.77,88600.0,12.7373,12.7496,12.725,12.7496,88600.0
2005-03-03 11:35:00,20.77,20.83,20.75,20.82,33000.0,12.7496,12.7864,12.7373,12.7803,33000.0
2005-03-03 11:40:00,20.81,20.81,20.77,20.78,31000.0,12.7741,12.7741,12.7496,12.7557,31000.0
2005-03-03 11:45:00,20.77,20.77,20.7,20.7,33000.0,12.7496,12.7496,12.7066,12.7066,33000.0
2005-03-03 11:50:00,20.69,20.71,20.68,20.7,25800.0,12.7005,12.7128,12.6943,12.7066,25800.0
2005-03-03 11:55:00,20.68,20.68,20.63,20.67,35800.0,12.6943,12.6943,12.6636,12.6882,35800.0
2005-03-03 12:00:00,20.67,20.72,20.66,20.7,46600.0,12.6882,12.7189,12.6821,12.7066,46600.0
2005-03-03 12:05:00,20.71,20.72,20.7,20.72,20000.0,12.7128,12.7189,12.7066,12.7189,20000.0
2005-03-03 12:10:00,20.71,20.73,20.69,20.72,38000.0,12.7128,12.725,12.7005,12.7189,38000.0
2005-03-03 12:15:00,20.73,20.73,20.69,20.69,5400.0,12.725,12.725,12.7005,12.7005,5400.0
2005-03-03 12:20:00,20.69,20.69,20.66,20.68,21000.0,12.7005,12.7005,12.6821,12.6943,21000.0
2005-03-03 12:25:00,20.68,20.74,20.68,20.73,47800.0,12.6943,12.7312,12.6943,12.725,47800.0
2005-03-03 12:30:00,20.72,20.75,20.7,20.73,21800.0,12.7189,12.7373,12.7066,12.725,21800.0
2005-03-03 12:35:00,20.74,20.74,20.72,20.72,12400.0,12.7312,12.7312,12.7189,12.7189,12400.0
2005-03-03 12:40:00,20.72,20.74,20.71,20.71,21400.0,12.7189,12.7312,12.7128,12.7128,21400.0
2005-03-03 12:45:00,20.71,20.72,20.7,20.7,23600.0,12.7128,12.7189,12.7066,12.7066,23600.0
2005-03-03 12:50:00,20.7,20.72,20.69,20.71,7000.0,12.7066,12.7189,12.7005,12.7128,7000.0
2005-03-03 12:55:00,20.7,20.7,20.68,20.69,5000.0,12.7066,12.7066,12.6943,12.7005,5000.0
2005-03-03 13:00:00,20.7,20.71,20.7,20.71,6400.0,12.7066,12.7128,12.7066,12.7128,6400.0
2005-03-03 13:05:00,20.71,20.75,20.7,20.74,43000.0,12.7128,12.7373,12.7066,12.7312,43000.0
2005-03-03 13:10:00,20.74,20.75,20.73,20.75,108600.0,12.7312,12.7373,12.725,12.7373,108600.0
2005-03-03 13:15:00,20.75,20.77,20.75,20.75,58400.0,12.7373,12.7496,12.7373,12.7373,58400.0
2005-03-03 13:20:00,20.75,20.75,20.72,20.72,18000.0,12.7373,12.7373,12.7189,12.7189,18000.0
2005-03-03 13:25:00,20.72,20.72,20.7,20.71,5200.0,12.7189,12.7189,12.7066,12.7128,5200.0
2005-03-03 13:30:00,20.71,20.73,20.71,20.71,480000.0,12.7128,12.725,12.7128,12.7128,480000.0
2005-03-03 13:35:00,20.71,20.72,20.71,20.72,8400.0,12.7128,12.7189,12.7128,12.7189,8400.0
2005-03-03 13:40:00,20.71,20.72,20.7,20.71,37600.0,12.7128,12.7189,12.7066,12.7128,37600.0
2005-03-03 13:45:00,20.71,20.72,20.71,20.72,6600.0,12.7128,12.7189,12.7128,12.7189,6600.0
2005-03-03 13:50:00,20.72,20.74,20.71,20.74,53600.0,12.7189,12.7312,12.7128,12.7312,53600.0
2005-03-03 13:55:00,20.73,20.74,20.72,20.73,23000.0,12.725,12.7312,12.7189,12.725,23000.0
2005-03-03 14:00:00,20.72,20.75,20.72,20.74,26200.0,12.7189,12.7373,12.7189,12.7312,26200.0
2005-03-03 14:05:00,20.74,20.75,20.73,20.74,24200.0,12.7312,12.7373,12.725,12.7312,24200.0
2005-03-03 14:10:00,20.74,20.74,20.72,20.73,26200.0,12.7312,12.7312,12.7189,12.725,26200.0
2005-03-03 14:15:00,20.73,20.74,20.68,20.69,21600.0,12.725,12.7312,12.6943,12.7005,21600.0
2005-03-03 14:20:00,20.7,20.73,20.68,20.72,20400.0,12.7066,12.725,12.6943,12.7189,20400.0
2005-03-03 14:25:00,20.72,20.75,20.71,20.75,23600.0,12.7189,12.7373,12.7128,12.7373,23600.0
2005-03-03 14:30:00,20.75,20.78,20.75,20.77,35400.0,12.7373,12.7557,12.7373,12.7496,35400.0
2005-03-03 14:35:00,20.77,20.77,20.74,20.74,19000.0,12.7496,12.7496,12.7312,12.7312,19000.0
2005-03-03 14:40:00,20.75,20.75,20.74,20.75,20400.0,12.7373,12.7373,12.7312,12.7373,20400.0
2005-03-03 14:45:00,20.75,20.77,20.75,20.76,14600.0,12.7373,12.7496,12.7373,12.7434,14600.0
2005-03-03 14:50:00,20.75,20.76,20.74,20.76,53400.0,12.7373,12.7434,12.7312,12.7434,53400.0
2005-03-03 14:55:00,20.76,20.77,20.74,20.77,24400.0,12.7434,12.7496,12.7312,12.7496,24400.0
2005-03-03 15:00:00,20.76,20.78,20.74,20.74,14200.0,12.7434,12.7557,12.7312,12.7312,14200.0
2005-03-03 15:05:00,20.74,20.75,20.72,20.72,30000.0,12.7312,12.7373,12.7189,12.7189,30000.0
2005-03-03 15:10:00,20.72,20.74,20.7,20.7,24400.0,12.7189,12.7312,12.7066,12.7066,24400.0
2005-03-03 15:15:00,20.7,20.7,20.68,20.68,24000.0,12.7066,12.7066,12.6943,12.6943,24000.0
2005-03-03 15:20:00,20.68,20.7,20.68,20.69,22400.0,12.6943,12.7066,12.6943,12.7005,22400.0
2005-03-03 15:25:00,20.69,20.73,20.69,20.73,40600.0,12.7005,12.725,12.7005,12.725,40600.0
2005-03-03 15:30:00,20.74,20.75,20.72,20.74,39000.0,12.7312,12.7373,12.7189,12.7312,39000.0
2005-03-03 15:35:00,20.74,20.76,20.74,20.76,36800.0,12.7312,12.7434,12.7312,12.7434,36800.0
2005-03-03 15:40:00,20.76,20.77,20.74,20.74,48600.0,12.7434,12.7496,12.7312,12.7312,48600.0
2005-03-03 15:45:00,20.74,20.74,20.73,20.73,75600.0,12.7312,12.7312,12.725,12.725,75600.0
2005-03-03 15:50:00,20.73,20.73,20.71,20.73,67200.0,12.725,12.725,12.7128,12.725,67200.0
2005-03-03 15:55:00,20.73,20.74,20.69,20.69,88600.0,12.725,12.7312,12.7005,12.7005,88600.0
2005-03-04 09:30:00,20.95,21.13,20.93,21.13,147000.0,12.8601,12.9706,12.8478,12.9706,147000.0
2005-03-04 09:35:00,21.1,21.13,21.04,21.07,119600.0,12.9522,12.9706,12.9153,12.9337,119600.0
2005-03-04 09:40:00,21.06,21.07,20.99,21.02,57000.0,12.9276,12.9337,12.8846,12.903,57000.0
2005-03-04 09:45:00,21.01,21.02,20.97,20.99,51600.0,12.8969,12.903,12.8724,12.8846,51600.0
2005-03-04 09:50:00,20.99,21.15,20.99,21.12,219000.0,12.8846,12.9828,12.8846,12.9644,219000.0
2005-03-04 09:55:00,21.11,21.22,21.11,21.22,56800.0,12.9583,13.0258,12.9583,13.0258,56800.0
2005-03-04 10:00:00,21.22,21.22,21.2,21.22,81400.0,13.0258,13.0258,13.0135,13.0258,81400.0
2005-03-04 10:05:00,21.22,21.27,21.22,21.26,161000.0,13.0258,13.0565,13.0258,13.0504,161000.0
2005-03-04 10:10:00,21.27,21.36,21.24,21.36,59800.0,13.0565,13.1118,13.0381,13.1118,59800.0
2005-03-04 10:15:00,21.36,21.39,21.33,21.36,130600.0,13.1118,13.1302,13.0933,13.1118,130600.0
2005-03-04 10:20:00,21.36,21.42,21.35,21.4,158400.0,13.1118,13.1486,13.1056,13.1363,158400.0
2005-03-04 10:25:00,21.41,21.49,21.35,21.36,122400.0,13.1424,13.1916,13.1056,13.1118,122400.0
2005-03-04 10:30:00,21.36,21.39,21.36,21.37,39600.0,13.1118,13.1302,13.1118,13.1179,39600.0
2005-03-04 10:35:00,21.36,21.42,21.36,21.39,56200.0,13.1118,13.1486,13.1118,13.1302,56200.0
2005-03-04 10:40:00,21.4,21.49,21.4,21.47,131000.0,13.1363,13.1916,13.1363,13.1793,131000.0
2005-03-04 10:45:00,21.48,21.56,21.47,21.55,157000.0,13.1854,13.2345,13.1793,13.2284,157000.0
2005-03-04 10:50:00,21.53,21.6,21.5,21.52,165600.0,13.2161,13.2591,13.1977,13.21,165600.0
2005-03-04 10:55:00,21.5,21.53,21.46,21.47,130600.0,13.1977,13.2161,13.1731,13.1793,130600.0
2005-03-04 11:00:00,21.47,21.49,21.46,21.47,55400.0,13.1793,13.1916,13.1731,13.1793,55400.0
2005-03-04 11:05:00,21.47,21.49,21.47,21.48,165000.0,13.1793,13.1916,13.1793,13.1854,165000.0
2005-03-04 11:10:00,21.48,21.52,21.48,21.5,37200.0,13.1854,13.21,13.1854,13.1977,37200.0
2005-03-04 11:15:00,21.5,21.52,21.5,21.52,46000.0,13.1977,13.21,13.1977,13.21,46000.0
2005-03-04 11:20:00,21.51,21.54,21.5,21.53,64600.0,13.2038,13.2222,13.1977,13.2161,64600.0
2005-03-04 11:25:00,21.53,21.6,21.52,21.56,110400.0,13.2161,13.2591,13.21,13.2345,110400.0
2005-03-04 11:30:00,21.56,21.58,21.54,21.57,63000.0,13.2345,13.2468,13.2222,13.2407,63000.0
2005-03-04 11:35:00,21.58,21.61,21.57,21.61,76400.0,13.2468,13.2652,13.2407,13.2652,76400.0
2005-03-04 11:40:00,21.61,21.68,21.6,21.67,139800.0,13.2652,13.3082,13.2591,13.302,139800.0
2005-03-04 11:45:00,21.68,21.75,21.65,21.7,124400.0,13.3082,13.3512,13.2898,13.3205,124400.0
2005-03-04 11:50:00,21.75,21.75,21.68,21.68,119400.0,13.3512,13.3512,13.3082,13.3082,119400.0
2005-03-04 11:55:00,21.68,21.68,21.66,21.66,40600.0,13.3082,13.3082,13.2959,13.2959,40600.0
2005-03-04 12:00:00,21.66,21.66,21.63,21.63,27400.0,13.2959,13.2959,13.2775,13.2775,27400.0
2005-03-04 12:05:00,21.63,21.67,21.63,21.67,95800.0,13.2775,13.302,13.2775,13.302,95800.0
2005-03-04 12:10:00,21.67,21.73,21.67,21.71,98400.0,13.302,13.3389,13.302,13.3266,98400.0
2005-03-04 12:15:00,21.7,21.71,21.69,21.71,42400.0,13.3205,13.3266,13.3143,13.3266,42400.0
2005-03-04 12:20:00,21.71,21.75,21.71,21.73,77800.0,13.3266,13.3512,13.3266,13.3389,77800.0
2005-03-04 12:25:00,21.73,21.75,21.73,21.74,93600.0,13.3389,13.3512,13.3389,13.345,93600.0
2005-03-04 12:30:00,21.73,21.8,21.73,21.75,64600.0,13.3389,13.3818,13.3389,13.3512,64600.0
2005-03-04 12:35:00,21.75,21.8,21.75,21.79,54000.0,13.3512,13.3818,13.3512,13.3757,54000.0
2005-03-04 12:40:00,21.78,21.79,21.77,21.79,35000.0,13.3696,13.3757,13.3634,13.3757,35000.0
2005-03-04 12:45:00,21.8,21.85,21.79,21.82,62000.0,13.3818,13.4125,13.3757,13.3941,62000.0
2005-03-04 12:50:00,21.81,21.9,21.81,21.88,71200.0,13.388,13.4432,13.388,13.431,71200.0
2005-03-04 12:55:00,21.88,21.91,21.88,21.88,63600.0,13.431,13.4494,13.431,13.431,63600.0
2005-03-04 13:00:00,21.87,21.93,21.86,21.92,59600.0,13.4248,13.4616,13.4187,13.4555,59600.0
2005-03-04 13:05:00,21.9,21.91,21.89,21.9,36200.0,13.4432,13.4494,13.4371,13.4432,36200.0
2005-03-04 13:10:00,21.9,21.91,21.85,21.86,98400.0,13.4432,13.4494,13.4125,13.4187,98400.0
2005-03-04 13:15:00,21.86,21.87,21.83,21.83,32200.0,13.4187,13.4248,13.4003,13.4003,32200.0
2005-03-04 13:20:00,21.83,21.84,21.82,21.83,26800.0,13.4003,13.4064,13.3941,13.4003,26800.0
2005-03-04 13:25:00,21.83,21.84,21.81,21.81,44000.0,13.4003,13.4064,13.388,13.388,44000.0
2005-03-04 13:30:00,21.82,21.83,21.81,21.83,108000.0,13.3941,13.4003,13.388,13.4003,108000.0
2005-03-04 13:35:00,21.83,21.84,21.82,21.82,48000.0,13.4003,13.4064,13.3941,13.3941,48000.0
2005-03-04 13:40:00,21.82,21.82,21.81,21.81,37600.0,13.3941,13.3941,13.388,13.388,37600.0
2005-03-04 13:45:00,21.81,21.87,21.81,21.86,40400.0,13.388,13.4248,13.388,13.4187,40400.0
2005-03-04 13:50:00,21.86,21.88,21.86,21.86,67200.0,13.4187,13.431,13.4187,13.4187,67200.0
2005-03-04 13:55:00,21.86,21.87,21.77,21.84,72600.0,13.4187,13.4248,13.3634,13.4064,72600.0
2005-03-04 14:00:00,21.84,21.86,21.84,21.85,41400.0,13.4064,13.4187,13.4064,13.4125,41400.0
2005-03-04 14:05:00,21.85,21.87,21.82,21.82,40600.0,13.4125,13.4248,13.3941,13.3941,40600.0
2005-03-04 14:10:00,21.82,21.83,21.8,21.8,40800.0,13.3941,13.4003,13.3818,13.3818,40800.0
2005-03-04 14:15:00,21.8,21.82,21.77,21.79,78000.0,13.3818,13.3941,13.3634,13.3757,78000.0
2005-03-04 14:20:00,21.79,21.8,21.78,21.8,31600.0,13.3757,13.3818,13.3696,13.3818,31600.0
2005-03-04 14:25:00,21.8,21.8,21.78,21.78,32400.0,13.3818,13.3818,13.3696,13.3696,32400.0
2005-03-04 14:30:00,21.78,21.78,21.74,21.75,61600.0,13.3696,13.3696,13.345,13.3512,61600.0
2005-03-04 14:35:00,21.75,21.79,21.75,21.77,390000.0,13.3512,13.3757,13.3512,13.3634,390000.0
2005-03-04 14:40:00,21.78,21.83,21.75,21.77,40600.0,13.3696,13.4003,13.3512,13.3634,40600.0
2005-03-04 14:45:00,21.76,21.81,21.76,21.81,50000.0,13.3573,13.388,13.3573,13.388,50000.0
2005-03-04 14:50:00,21.81,21.84,21.8,21.83,74400.0,13.388,13.4064,13.3818,13.4003,74400.0
2005-03-04 14:55:00,21.83,21.86,21.81,21.85,60400.0,13.4003,13.4187,13.388,13.4125,60400.0
2005-03-04 15:00:00,21.84,21.87,21.83,21.83,62200.0,13.4064,13.4248,13.4003,13.4003,62200.0
2005-03-04 15:05:00,21.83,21.86,21.83,21.86,84000.0,13.4003,13.4187,13.4003,13.4187,84000.0
2005-03-04 15:10:00,21.85,21.88,21.83,21.84,58200.0,13.4125,13.431,13.4003,13.4064,58200.0
2005-03-04 15:15:00,21.84,21.87,21.83,21.86,89800.0,13.4064,13.4248,13.4003,13.4187,89800.0
2005-03-04 15:20:00,21.86,21.91,21.86,21.86,104600.0,13.4187,13.4494,13.4187,13.4187,104600.0
2005-03-04 15:25:00,21.86,21.92,21.85,21.89,111400.0,13.4187,13.4555,13.4125,13.4371,111400.0
2005-03-04 15:30:00,21.89,21.95,21.88,21.89,187400.0,13.4371,13.4739,13.431,13.4371,187400.0
2005-03-04 15:35:00,21.88,21.93,21.88,21.92,131200.0,13.431,13.4616,13.431,13.4555,131200.0
2005-03-04 15:40:00,21.91,21.95,21.85,21.85,183000.0,13.4494,13.4739,13.4125,13.4125,183000.0
2005-03-04 15:45:00,21.84,21.87,21.81,21.82,110000.0,13.4064,13.4248,13.388,13.3941,110000.0
2005-03-04 15:50:00,21.81,21.84,21.8,21.81,190800.0,13.388,13.4064,13.3818,13.388,190800.0
2005-03-04 15:55:00,21.81,21.86,21.81,21.86,219600.0,13.388,13.4187,13.388,13.4187,219600.0
2005-03-07 09:30:00,21.83,21.86,21.75,21.84,84600.0,13.4003,13.4187,13.3512,13.4064,84600.0
2005-03-07 09:35:00,21.84,21.84,21.77,21.79,53000.0,13.4064,13.4064,13.3634,13.3757,53000.0
2005-03-07 09:40:00,21.79,21.79,21.63,21.63,94000.0,13.3757,13.3757,13.2775,13.2775,94000.0
2005-03-07 09:45:00,21.65,21.66,21.54,21.54,93000.0,13.2898,13.2959,13.2222,13.2222,93000.0
2005-03-07 09:50:00,21.54,21.55,21.49,21.54,141000.0,13.2222,13.2284,13.1916,13.2222,141000.0
2005-03-07 09:55:00,21.54,21.6,21.54,21.57,177800.0,13.2222,13.2591,13.2222,13.2407,177800.0
2005-03-07 10:00:00,21.58,21.63,21.58,21.58,57800.0,13.2468,13.2775,13.2468,13.2468,57800.0
2005-03-07 10:05:00,21.58,21.63,21.58,21.62,49200.0,13.2468,13.2775,13.2468,13.2714,49200.0
2005-03-07 10:10:00,21.62,21.65,21.6,21.61,50200.0,13.2714,13.2898,13.2591,13.2652,50200.0
2005-03-07 10:15:00,21.63,21.7,21.63,21.69,114000.0,13.2775,13.3205,13.2775,13.3143,114000.0
2005-03-07 10:20:00,21.69,21.74,21.68,21.68,85200.0,13.3143,13.345,13.3082,13.3082,85200.0
2005-03-07 10:25:00,21.68,21.72,21.68,21.7,58400.0,13.3082,13.3327,13.3082,13.3205,58400.0
2005-03-07 10:30:00,21.68,21.69,21.59,21.6,118000.0,13.3082,13.3143,13.2529,13.2591,118000.0
2005-03-07 10:35:00,21.58,21.6,21.57,21.57,42600.0,13.2468,13.2591,13.2407,13.2407,42600.0
2005-03-07 10:40:00,21.56,21.6,21.54,21.58,40400.0,13.2345,13.2591,13.2222,13.2468,40400.0
2005-03-07 10:45:00,21.6,21.6,21.57,21.6,42800.0,13.2591,13.2591,13.2407,13.2591,42800.0
2005-03-07 10:50:00,21.59,21.63,21.59,21.61,59800.0,13.2529,13.2775,13.2529,13.2652,59800.0
2005-03-07 10:55:00,21.6,21.6,21.6,21.6,36800.0,13.2591,13.2591,13.2591,13.2591,36800.0
2005-03-07 11:00:00,21.6,21.6,21.55,21.55,82600.0,13.2591,13.2591,13.2284,13.2284,82600.0
2005-03-07 11:05:00,21.54,21.55,21.51,21.51,125800.0,13.2222,13.2284,13.2038,13.2038,125800.0
2005-03-07 11:10:00,21.51,21.61,21.5,21.57,82400.0,13.2038,13.2652,13.1977,13.2407,82400.0
2005-03-07 11:15:00,21.56,21.57,21.54,21.55,37800.0,13.2345,13.2407,13.2222,13.2284,37800.0
2005-03-07 11:20:00,21.55,21.56,21.52,21.56,51200.0,13.2284,13.2345,13.21,13.2345,51200.0
2005-03-07 11:25:00,21.57,21.6,21.54,21.6,36400.0,13.2407,13.2591,13.2222,13.2591,36400.0
2005-03-07 11:30:00,21.6,21.62,21.6,21.62,39400.0,13.2591,13.2714,13.2591,13.2714,39400.0
2005-03-07 11:35:00,21.62,21.65,21.62,21.65,17600.0,13.2714,13.2898,13.2714,13.2898,17600.0
2005-03-07 11:40:00,21.65,21.65,21.64,21.65,27000.0,13.2898,13.2898,13.2836,13.2898,27000.0
2005-03-07 11:45:00,21.64,21.65,21.6,21.61,63800.0,13.2836,13.2898,13.2591,13.2652,63800.0
2005-03-07 11:50:00,21.61,21.62,21.6,21.6,26000.0,13.2652,13.2714,13.2591,13.2591,26000.0
2005-03-07 11:55:00,21.6,21.61,21.58,21.58,22400.0,13.2591,13.2652,13.2468,13.2468,22400.0
2005-03-07 12:00:00,21.59,21.6,21.58,21.6,22800.0,13.2529,13.2591,13.2468,13.2591,22800.0
2005-03-07 12:05:00,21.6,21.64,21.6,21.64,41800.0,13.2591,13.2836,13.2591,13.2836,41800.0
2005-03-07 12:10:00,21.61,21.65,21.61,21.63,38400.0,13.2652,13.2898,13.2652,13.2775,38400.0
2005-03-07 12:15:00,21.64,21.64,21.59,21.59,23200.0,13.2836,13.2836,13.2529,13.2529,23200.0
2005-03-07 12:20:00,21.59,21.61,21.58,21.61,19800.0,13.2529,13.2652,13.2468,13.2652,19800.0
2005-03-07 12:25:00,21.61,21.62,21.59,21.59,55600.0,13.2652,13.2714,13.2529,13.2529,55600.0
2005-03-07 12:30:00,21.59,21.6,21.58,21.58,13400.0,13.2529,13.2591,13.2468,13.2468,13400.0
2005-03-07 12:35:00,21.58,21.6,21.58,21.59,18400.0,13.2468,13.2591,13.2468,13.2529,18400.0
2005-03-07 12:40:00,21.58,21.59,21.58,21.58,24600.0,13.2468,13.2529,13.2468,13.2468,24600.0
2005-03-07 12:45:00,21.57,21.58,21.56,21.57,24000.0,13.2407,13.2468,13.2345,13.2407,24000.0
2005-03-07 12:50:00,21.58,21.6,21.57,21.58,37800.0,13.2468,13.2591,13.2407,13.2468,37800.0
2005-03-07 12:55:00,21.58,21.58,21.57,21.58,9600.0,13.2468,13.2468,13.2407,13.2468,9600.0
2005-03-07 13:00:00,21.58,21.6,21.58,21.58,19600.0,13.2468,13.2591,13.2468,13.2468,19600.0
2005-03-07 13:05:00,21.58,21.58,21.56,21.58,71600.0,13.2468,13.2468,13.2345,13.2468,71600.0
2005-03-07 13:10:00,21.58,21.58,21.52,21.55,39000.0,13.2468,13.2468,13.21,13.2284,39000.0
2005-03-07 13:15:00,21.55,21.55,21.5,21.5,51400.0,13.2284,13.2284,13.1977,13.1977,51400.0
2005-03-07 13:20:00,21.5,21.5,21.47,21.49,44000.0,13.1977,13.1977,13.1793,13.1916,44000.0
2005-03-07 13:25:00,21.49,21.52,21.48,21.49,49600.0,13.1916,13.21,13.1854,13.1916,49600.0
2005-03-07 13:30:00,21.49,21.5,21.49,21.5,18200.0,13.1916,13.1977,13.1916,13.1977,18200.0
2005-03-07 13:35:00,21.5,21.52,21.49,21.52,51600.0,13.1977,13.21,13.1916,13.21,51600.0
2005-03-07 13:40:00,21.52,21.54,21.52,21.52,18600.0,13.21,13.2222,13.21,13.21,18600.0
2005-03-07 13:45:00,21.53,21.54,21.52,21.54,29000.0,13.2161,13.2222,13.21,13.2222,29000.0
2005-03-07 13:50:00,21.54,21.56,21.52,21.52,35200.0,13.2222,13.2345,13.21,13.21,35200.0
2005-03-07 13:55:00,21.52,21.53,21.52,21.53,15600.0,13.21,13.2161,13.21,13.2161,15600.0
2005-03-07 14:00:00,21.53,21.54,21.51,21.54,24200.0,13.2161,13.2222,13.2038,13.2222,24200.0
2005-03-07 14:05:00,21.53,21.54,21.53,21.54,13400.0,13.2161,13.2222,13.2161,13.2222,13400.0
2005-03-07 14:10:00,21.54,21.55,21.52,21.54,16000.0,13.2222,13.2284,13.21,13.2222,16000.0
2005-03-07 14:15:00,21.54,21.55,21.52,21.52,14000.0,13.2222,13.2284,13.21,13.21,14000.0
2005-03-07 14:20:00,21.51,21.52,21.48,21.48,123800.0,13.2038,13.21,13.1854,13.1854,123800.0
2005-03-07 14:25:00,21.48,21.5,21.47,21.49,34400.0,13.1854,13.1977,13.1793,13.1916,34400.0
2005-03-07 14:30:00,21.49,21.49,21.48,21.49,94200.0,13.1916,13.1916,13.1854,13.1916,94200.0
2005-03-07 14:35:00,21.49,21.5,21.48,21.48,15400.0,13.1916,13.1977,13.1854,13.1854,15400.0
2005-03-07 14:40:00,21.49,21.52,21.48,21.52,41800.0,13.1916,13.21,13.1854,13.21,41800.0
2005-03-07 14:45:00,21.52,21.52,21.5,21.5,18800.0,13.21,13.21,13.1977,13.1977,18800.0
2005-03-07 14:50:00,21.5,21.5,21.46,21.46,14000.0,13.1977,13.1977,13.1731,13.1731,14000.0
2005-03-07 14:55:00,21.47,21.49,21.47,21.48,25200.0,13.1793,13.1916,13.1793,13.1854,25200.0
2005-03-07 15:00:00,21.48,21.48,21.47,21.48,18600.0,13.1854,13.1854,13.1793,13.1854,18600.0
2005-03-07 15:05:00,21.48,21.49,21.45,21.45,144000.0,13.1854,13.1916,13.167,13.167,144000.0
2005-03-07 15:10:00,21.45,21.47,21.45,21.47,10200.0,13.167,13.1793,13.167,13.1793,10200.0
2005-03-07 15:15:00,21.47,21.48,21.47,21.47,18000.0,13.1793,13.1854,13.1793,13.1793,18000.0
2005-03-07 15:20:00,21.47,21.48,21.47,21.48,27400.0,13.1793,13.1854,13.1793,13.1854,27400.0
2005-03-07 15:25:00,21.48,21.49,21.48,21.48,23600.0,13.1854,13.1916,13.1854,13.1854,23600.0
2005-03-07 15:30:00,21.48,21.48,21.41,21.41,89800.0,13.1854,13.1854,13.1424,13.1424,89800.0
2005-03-07 15:35:00,21.41,21.46,21.41,21.45,47600.0,13.1424,13.1731,13.1424,13.167,47600.0
2005-03-07 15:40:00,21.44,21.46,21.44,21.45,56800.0,13.1609,13.1731,13.1609,13.167,56800.0
2005-03-07 15:45:00,21.45,21.45,21.4,21.42,71400.0,13.167,13.167,13.1363,13.1486,71400.0
2005-03-07 15:50:00,21.39,21.43,21.39,21.41,173400.0,13.1302,13.1547,13.1302,13.1424,173400.0
2005-03-07 15:55:00,21.4,21.43,21.36,21.43,149800.0,13.1363,13.1547,13.1118,13.1547,149800.0
2005-03-08 09:30:00,21.6,21.75,21.6,21.68,162200.0,13.2591,13.3512,13.2591,13.3082,162200.0
2005-03-08 09:35:00,21.68,21.75,21.68,21.71,88600.0,13.3082,13.3512,13.3082,13.3266,88600.0
2005-03-08 09:40:00,21.71,21.72,21.67,21.7,104200.0,13.3266,13.3327,13.302,13.3205,104200.0
2005-03-08 09:45:00,21.69,21.69,21.53,21.65,175600.0,13.3143,13.3143,13.2161,13.2898,175600.0
2005-03-08 09:50:00,21.65,21.72,21.65,21.7,124800.0,13.2898,13.3327,13.2898,13.3205,124800.0
2005-03-08 09:55:00,21.69,21.71,21.65,21.67,155600.0,13.3143,13.3266,13.2898,13.302,155600.0
2005-03-08 10:00:00,21.67,21.72,21.67,21.72,88000.0,13.302,13.3327,13.302,13.3327,88000.0
2005-03-08 10:05:00,21.72,21.73,21.68,21.68,59600.0,13.3327,13.3389,13.3082,13.3082,59600.0
2005-03-08 10:10:00,21.68,21.7,21.65,21.65,85600.0,13.3082,13.3205,13.2898,13.2898,85600.0
2005-03-08 10:15:00,21.65,21.65,21.58,21.61,304400.0,13.2898,13.2898,13.2468,13.2652,304400.0
2005-03-08 10:20:00,21.61,21.64,21.59,21.59,58600.0,13.2652,13.2836,13.2529,13.2529,58600.0
2005-03-08 10:25:00,21.59,21.6,21.54,21.54,100600.0,13.2529,13.2591,13.2222,13.2222,100600.0
2005-03-08 10:30:00,21.54,21.55,21.52,21.52,98000.0,13.2222,13.2284,13.21,13.21,98000.0
2005-03-08 10:35:00,21.51,21.52,21.44,21.44,149400.0,13.2038,13.21,13.1609,13.1609,149400.0
2005-03-08 10:40:00,21.45,21.5,21.44,21.49,142800.0,13.167,13.1977,13.1609,13.1916,142800.0
2005-03-08 10:45:00,21.49,21.5,21.48,21.48,47600.0,13.1916,13.1977,13.1854,13.1854,47600.0
2005-03-08 10:50:00,21.48,21.56,21.47,21.55,99800.0,13.1854,13.2345,13.1793,13.2284,99800.0
2005-03-08 10:55:00,21.55,21.56,21.5,21.51,90800.0,13.2284,13.2345,13.1977,13.2038,90800.0
2005-03-08 11:00:00,21.5,21.51,21.49,21.5,69200.0,13.1977,13.2038,13.1916,13.1977,69200.0
2005-03-08 11:05:00,21.5,21.53,21.5,21.5,61800.0,13.1977,13.2161,13.1977,13.1977,61800.0
2005-03-08 11:10:00,21.5,21.5,21.47,21.48,80200.0,13.1977,13.1977,13.1793,13.1854,80200.0
2005-03-08 11:15:00,21.48,21.5,21.48,21.5,63600.0,13.1854,13.1977,13.1854,13.1977,63600.0
2005-03-08 11:20:00,21.5,21.59,21.5,21.59,162000.0,13.1977,13.2529,13.1977,13.2529,162000.0
2005-03-08 11:25:00,21.59,21.59,21.56,21.59,61000.0,13.2529,13.2529,13.2345,13.2529,61000.0
2005-03-08 11:30:00,21.59,21.63,21.59,21.61,80000.0,13.2529,13.2775,13.2529,13.2652,80000.0
2005-03-08 11:35:00,21.61,21.62,21.59,21.6,41800.0,13.2652,13.2714,13.2529,13.2591,41800.0
2005-03-08 11:40:00,21.6,21.6,21.59,21.59,50200.0,13.2591,13.2591,13.2529,13.2529,50200.0
2005-03-08 11:45:00,21.59,21.59,21.57,21.59,22200.0,13.2529,13.2529,13.2407,13.2529,22200.0
2005-03-08 11:50:00,21.58,21.6,21.57,21.59,38000.0,13.2468,13.2591,13.2407,13.2529,38000.0
2005-03-08 11:55:00,21.59,21.6,21.57,21.6,56400.0,13.2529,13.2591,13.2407,13.2591,56400.0
2005-03-08 12:00:00,21.59,21.6,21.57,21.58,65200.0,13.2529,13.2591,13.2407,13.2468,65200.0
2005-03-08 12:05:00,21.58,21.59,21.57,21.57,89600.0,13.2468,13.2529,13.2407,13.2407,89600.0
2005-03-08 12:10:00,21.57,21.57,21.54,21.54,46000.0,13.2407,13.2407,13.2222,13.2222,46000.0
2005-03-08 12:15:00,21.54,21.55,21.53,21.55,25600.0,13.2222,13.2284,13.2161,13.2284,25600.0
2005-03-08 12:20:00,21.55,21.55,21.53,21.55,221600.0,13.2284,13.2284,13.2161,13.2284,221600.0
2005-03-08 12:25:00,21.55,21.55,21.54,21.54,384600.0,13.2284,13.2284,13.2222,13.2222,384600.0
2005-03-08 12:30:00,21.54,21.55,21.51,21.52,60800.0,13.2222,13.2284,13.2038,13.21,60800.0
2005-03-08 12:35:00,21.51,21.53,21.5,21.53,53000.0,13.2038,13.2161,13.1977,13.2161,53000.0
2005-03-08 12:40:00,21.52,21.54,21.51,21.53,23400.0,13.21,13.2222,13.2038,13.2161,23400.0
2005-03-08 12:45:00,21.53,21.54,21.52,21.52,13400.0,13.2161,13.2222,13.21,13.21,13400.0
2005-03-08 12:50:00,21.52,21.54,21.52,21.53,18200.0,13.21,13.2222,13.21,13.2161,18200.0
2005-03-08 12:55:00,21.52,21.52,21.5,21.5,36200.0,13.21,13.21,13.1977,13.1977,36200.0
2005-03-08 13:00:00,21.5,21.5,21.49,21.5,12200.0,13.1977,13.1977,13.1916,13.1977,12200.0
2005-03-08 13:05:00,21.5,21.53,21.49,21.52,25000.0,13.1977,13.2161,13.1916,13.21,25000.0
2005-03-08 13:10:00,21.52,21.53,21.49,21.49,44600.0,13.21,13.2161,13.1916,13.1916,44600.0
2005-03-08 13:15:00,21.49,21.52,21.49,21.52,27800.0,13.1916,13.21,13.1916,13.21,27800.0
2005-03-08 13:20:00,21.52,21.54,21.5,21.54,41600.0,13.21,13.2222,13.1977,13.2222,41600.0
2005-03-08 13:25:00,21.55,21.57,21.55,21.57,38400.0,13.2284,13.2407,13.2284,13.2407,38400.0
2005-03-08 13:30:00,21.56,21.56,21.53,21.55,112200.0,13.2345,13.2345,13.2161,13.2284,112200.0
2005-03-08 13:35:00,21.55,21.58,21.55,21.57,23800.0,13.2284,13.2468,13.2284,13.2407,23800.0
2005-03-08 13:40:00,21.57,21.57,21.54,21.54,97000.0,13.2407,13.2407,13.2222,13.2222,97000.0
2005-03-08 13:45:00,21.54,21.57,21.54,21.56,83400.0,13.2222,13.2407,13.2222,13.2345,83400.0
2005-03-08 13:50:00,21.56,21.58,21.55,21.58,29400.0,13.2345,13.2468,13.2284,13.2468,29400.0
2005-03-08 13:55:00,21.58,21.58,21.56,21.57,36200.0,13.2468,13.2468,13.2345,13.2407,36200.0
2005-03-08 14:00:00,21.57,21.57,21.56,21.56,25000.0,13.2407,13.2407,13.2345,13.2345,25000.0
2005-03-08 14:05:00,21.56,21.6,21.56,21.59,102400.0,13.2345,13.2591,13.2345,13.2529,102400.0
2005-03-08 14:10:00,21.59,21.6,21.57,21.58,48800.0,13.2529,13.2591,13.2407,13.2468,48800.0
2005-03-08 14:15:00,21.58,21.58,21.57,21.58,49400.0,13.2468,13.2468,13.2407,13.2468,49400.0
2005-03-08 14:20:00,21.58,21.61,21.58,21.61,68000.0,13.2468,13.2652,13.2468,13.2652,68000.0
2005-03-08 14:25:00,21.61,21.62,21.6,21.6,36200.0,13.2652,13.2714,13.2591,13.2591,36200.0
2005-03-08 14:30:00,21.6,21.6,21.59,21.59,42600.0,13.2591,13.2591,13.2529,13.2529,42600.0
2005-03-08 14:35:00,21.59,21.61,21.58,21.6,68200.0,13.2529,13.2652,13.2468,13.2591,68200.0
2005-03-08 14:40:00,21.6,21.61,21.57,21.57,41200.0,13.2591,13.2652,13.2407,13.2407,41200.0
2005-03-08 14:45:00,21.57,21.59,21.56,21.59,21400.0,13.2407,13.2529,13.2345,13.2529,21400.0
2005-03-08 14:50:00,21.6,21.61,21.58,21.58,36600.0,13.2591,13.2652,13.2468,13.2468,36600.0
2005-03-08 14:55:00,21.58,21.59,21.57,21.58,24000.0,13.2468,13.2529,13.2407,13.2468,24000.0
2005-03-08 15:00:00,21.59,21.59,21.57,21.59,30600.0,13.2529,13.2529,13.2407,13.2529,30600.0
2005-03-08 15:05:00,21.59,21.59,21.58,21.58,20200.0,13.2529,13.2529,13.2468,13.2468,20200.0
2005-03-08 15:10:00,21.59,21.59,21.57,21.57,195400.0,13.2529,13.2529,13.2407,13.2407,195400.0
2005-03-08 15:15:00,21.57,21.59,21.57,21.59,77600.0,13.2407,13.2529,13.2407,13.2529,77600.0
2005-03-08 15:20:00,21.6,21.61,21.59,21.59,69800.0,13.2591,13.2652,13.2529,13.2529,69800.0
2005-03-08 15:25:00,21.59,21.59,21.58,21.58,34200.0,13.2529,13.2529,13.2468,13.2468,34200.0
2005-03-08 15:30:00,21.58,21.58,21.56,21.57,54400.0,13.2468,13.2468,13.2345,13.2407,54400.0
2005-03-08 15:35:00,21.56,21.57,21.47,21.47,151800.0,13.2345,13.2407,13.1793,13.1793,151800.0
2005-03-08 15:40:00,21.48,21.51,21.47,21.5,69600.0,13.1854,13.2038,13.1793,13.1977,69600.0
2005-03-08 15:45:00,21.5,21.51,21.49,21.49,121200.0,13.1977,13.2038,13.1916,13.1916,121200.0
2005-03-08 15:50:00,21.5,21.5,21.43,21.45,136800.0,13.1977,13.1977,13.1547,13.167,136800.0
2005-03-08 15:55:00,21.45,21.52,21.45,21.49,116400.0,13.167,13.21,13.167,13.1916,116400.0
2005-03-09 09:30:00,21.5,21.6,21.5,21.59,68200.0,13.1977,13.2591,13.1977,13.2529,68200.0
2005-03-09 09:35:00,21.58,21.58,21.44,21.45,47800.0,13.2468,13.2468,13.1609,13.167,47800.0
2005-03-09 09:40:00,21.45,21.61,21.45,21.53,39400.0,13.167,13.2652,13.167,13.2161,39400.0
2005-03-09 09:45:00,21.51,21.6,21.48,21.49,145400.0,13.2038,13.2591,13.1854,13.1916,145400.0
2005-03-09 09:50:00,21.49,21.99,21.44,21.53,125400.0,13.1916,13.4985,13.1609,13.2161,125400.0
2005-03-09 09:55:00,21.53,21.7,21.53,21.65,72800.0,13.2161,13.3205,13.2161,13.2898,72800.0
2005-03-09 10:00:00,21.65,21.65,21.55,21.61,66200.0,13.2898,13.2898,13.2284,13.2652,66200.0
2005-03-09 10:05:00,21.61,21.65,21.6,21.6,223600.0,13.2652,13.2898,13.2591,13.2591,223600.0
2005-03-09 10:10:00,21.6,21.68,21.59,21.67,73400.0,13.2591,13.3082,13.2529,13.302,73400.0
2005-03-09 10:15:00,21.66,21.7,21.65,21.7,48400.0,13.2959,13.3205,13.2898,13.3205,48400.0
2005-03-09 10:20:00,21.7,21.74,21.7,21.73,40600.0,13.3205,13.345,13.3205,13.3389,40600.0
2005-03-09 10:25:00,21.73,21.74,21.68,21.72,36800.0,13.3389,13.345,13.3082,13.3327,36800.0
2005-03-09 10:30:00,21.72,21.73,21.7,21.71,82600.0,13.3327,13.3389,13.3205,13.3266,82600.0
2005-03-09 10:35:00,21.71,21.74,21.7,21.71,57200.0,13.3266,13.345,13.3205,13.3266,57200.0
2005-03-09 10:40:00,21.71,21.72,21.69,21.72,37600.0,13.3266,13.3327,13.3143,13.3327,37600.0
2005-03-09 10:45:00,21.72,21.75,21.72,21.74,88400.0,13.3327,13.3512,13.3327,13.345,88400.0
2005-03-09 10:50:00,21.74,21.75,21.7,21.71,39200.0,13.345,13.3512,13.3205,13.3266,39200.0
2005-03-09 10:55:00,21.72,21.73,21.69,21.7,49400.0,13.3327,13.3389,13.3143,13.3205,49400.0
2005-03-09 11:00:00,21.7,21.7,21.61,21.63,104000.0,13.3205,13.3205,13.2652,13.2775,104000.0
2005-03-09 11:05:00,21.63,21.66,21.54,21.55,89000.0,13.2775,13.2959,13.2222,13.2284,89000.0
2005-03-09 11:10:00,21.55,21.57,21.55,21.56,26400.0,13.2284,13.2407,13.2284,13.2345,26400.0
2005-03-09 11:15:00,21.56,21.56,21.45,21.5,103800.0,13.2345,13.2345,13.167,13.1977,103800.0
2005-03-09 11:20:00,21.52,21.53,21.5,21.53,19000.0,13.21,13.2161,13.1977,13.2161,19000.0
2005-03-09 11:25:00,21.53,21.54,21.52,21.53,21000.0,13.2161,13.2222,13.21,13.2161,21000.0
2005-03-09 11:30:00,21.52,21.55,21.49,21.52,58000.0,13.21,13.2284,13.1916,13.21,58000.0
2005-03-09 11:35:00,21.53,21.55,21.5,21.51,28400.0,13.2161,13.2284,13.1977,13.2038,28400.0
2005-03-09 11:40:00,21.51,21.51,21.47,21.48,44600.0,13.2038,13.2038,13.1793,13.1854,44600.0
2005-03-09 11:45:00,21.48,21.5,21.48,21.49,91400.0,13.1854,13.1977,13.1854,13.1916,91400.0
2005-03-09 11:50:00,21.49,21.51,21.49,21.51,29600.0,13.1916,13.2038,13.1916,13.2038,29600.0
2005-03-09 11:55:00,21.52,21.54,21.51,21.51,18000.0,13.21,13.2222,13.2038,13.2038,18000.0
2005-03-09 12:00:00,21.52,21.52,21.48,21.49,47000.0,13.21,13.21,13.1854,13.1916,47000.0
2005-03-09 12:05:00,21.5,21.53,21.5,21.53,19200.0,13.1977,13.2161,13.1977,13.2161,19200.0
2005-03-09 12:10:00,21.53,21.57,21.53,21.57,10000.0,13.2161,13.2407,13.2161,13.2407,10000.0
2005-03-09 12:15:00,21.57,21.57,21.52,21.52,30400.0,13.2407,13.2407,13.21,13.21,30400.0
2005-03-09 12:20:00,21.54,21.55,21.54,21.54,18600.0,13.2222,13.2284,13.2222,13.2222,18600.0
2005-03-09 12:25:00,21.54,21.57,21.54,21.56,25400.0,13.2222,13.2407,13.2222,13.2345,25400.0
2005-03-09 12:30:00,21.57,21.59,21.56,21.59,16200.0,13.2407,13.2529,13.2345,13.2529,16200.0
2005-03-09 12:35:00,21.59,21.61,21.59,21.61,19600.0,13.2529,13.2652,13.2529,13.2652,19600.0
2005-03-09 12:40:00,21.63,21.63,21.6,21.61,33600.0,13.2775,13.2775,13.2591,13.2652,33600.0
2005-03-09 12:45:00,21.61,21.62,21.6,21.61,28800.0,13.2652,13.2714,13.2591,13.2652,28800.0
2005-03-09 12:50:00,21.61,21.61,21.54,21.58,54200.0,13.2652,13.2652,13.2222,13.2468,54200.0
2005-03-09 12:55:00,21.57,21.58,21.53,21.53,26000.0,13.2407,13.2468,13.2161,13.2161,26000.0
2005-03-09 13:00:00,21.53,21.56,21.53,21.54,22400.0,13.2161,13.2345,13.2161,13.2222,22400.0
2005-03-09 13:05:00,21.54,21.54,21.53,21.53,19400.0,13.2222,13.2222,13.2161,13.2161,19400.0
2005-03-09 13:10:00,21.53,21.53,21.5,21.5,14400.0,13.2161,13.2161,13.1977,13.1977,14400.0
2005-03-09 13:15:00,21.5,21.5,21.46,21.47,43600.0,13.1977,13.1977,13.1731,13.1793,43600.0
2005-03-09 13:20:00,21.46,21.48,21.46,21.46,18600.0,13.1731,13.1854,13.1731,13.1731,18600.0
2005-03-09 13:25:00,21.46,21.48,21.46,21.46,9400.0,13.1731,13.1854,13.1731,13.1731,9400.0
2005-03-09 13:30:00,21.46,21.48,21.45,21.48,30200.0,13.1731,13.1854,13.167,13.1854,30200.0
2005-03-09 13:35:00,21.47,21.47,21.44,21.44,23000.0,13.1793,13.1793,13.1609,13.1609,23000.0
2005-03-09 13:40:00,21.45,21.45,21.42,21.43,27200.0,13.167,13.167,13.1486,13.1547,27200.0
2005-03-09 13:45:00,21.44,21.48,21.44,21.48,56800.0,13.1609,13.1854,13.1609,13.1854,56800.0
2005-03-09 13:50:00,21.49,21.5,21.45,21.47,21600.0,13.1916,13.1977,13.167,13.1793,21600.0
2005-03-09 13:55:00,21.49,21.5,21.48,21.49,18000.0,13.1916,13.1977,13.1854,13.1916,18000.0
2005-03-09 14:00:00,21.5,21.55,21.48,21.53,34400.0,13.1977,13.2284,13.1854,13.2161,34400.0
2005-03-09 14:05:00,21.53,21.54,21.47,21.47,23800.0,13.2161,13.2222,13.1793,13.1793,23800.0
2005-03-09 14:10:00,21.48,21.48,21.42,21.42,47200.0,13.1854,13.1854,13.1486,13.1486,47200.0
2005-03-09 14:15:00,21.42,21.42,21.37,21.38,41000.0,13.1486,13.1486,13.1179,13.124,41000.0
2005-03-09 14:20:00,21.38,21.41,21.36,21.36,22800.0,13.124,13.1424,13.1118,13.1118,22800.0
2005-03-09 14:25:00,21.36,21.38,21.32,21.38,59000.0,13.1118,13.124,13.0872,13.124,59000.0
2005-03-09 14:30:00,21.38,21.39,21.36,21.38,58200.0,13.124,13.1302,13.1118,13.124,58200.0
2005-03-09 14:35:00,21.39,21.43,21.39,21.43,92800.0,13.1302,13.1547,13.1302,13.1547,92800.0
2005-03-09 14:40:00,21.43,21.46,21.43,21.46,47400.0,13.1547,13.1731,13.1547,13.1731,47400.0
2005-03-09 14:45:00,21.45,21.46,21.43,21.43,52400.0,13.167,13.1731,13.1547,13.1547,52400.0
2005-03-09 14:50:00,21.43,21.45,21.41,21.45,29200.0,13.1547,13.167,13.1424,13.167,29200.0
2005-03-09 14:55:00,21.45,21.46,21.43,21.46,18000.0,13.167,13.1731,13.1547,13.1731,18000.0
2005-03-09 15:00:00,21.46,21.47,21.41,21.44,40200.0,13.1731,13.1793,13.1424,13.1609,40200.0
2005-03-09 15:05:00,21.44,21.48,21.43,21.44,214600.0,13.1609,13.1854,13.1547,13.1609,214600.0
2005-03-09 15:10:00,21.47,21.49,21.4,21.4,159000.0,13.1793,13.1916,13.1363,13.1363,159000.0
2005-03-09 15:15:00,21.41,21.41,21.38,21.38,89600.0,13.1424,13.1424,13.124,13.124,89600.0
2005-03-09 15:20:00,21.37,21.38,21.36,21.36,43800.0,13.1179,13.124,13.1118,13.1118,43800.0
2005-03-09 15:25:00,21.36,21.36,21.33,21.33,63600.0,13.1118,13.1118,13.0933,13.0933,63600.0
2005-03-09 15:30:00,21.33,21.34,21.33,21.34,46600.0,13.0933,13.0995,13.0933,13.0995,46600.0
2005-03-09 15:35:00,21.34,21.34,21.27,21.27,80200.0,13.0995,13.0995,13.0565,13.0565,80200.0
2005-03-09 15:40:00,21.27,21.27,21.21,21.22,153000.0,13.0565,13.0565,13.0197,13.0258,153000.0
2005-03-09 15:45:00,21.21,21.21,21.15,21.18,195000.0,13.0197,13.0197,12.9828,13.0013,195000.0
2005-03-09 15:50:00,21.17,21.2,21.16,21.2,125800.0,12.9951,13.0135,12.989,13.0135,125800.0
2005-03-09 15:55:00,21.2,21.2,21.18,21.2,310800.0,13.0135,13.0135,13.0013,13.0135,310800.0
2005-03-10 09:30:00,20.86,20.86,20.83,20.84,130600.0,12.8048,12.8048,12.7864,12.7926,130600.0
2005-03-10 09:35:00,20.85,20.93,20.83,20.84,138200.0,12.7987,12.8478,12.7864,12.7926,138200.0
2005-03-10 09:40:00,20.84,20.84,20.71,20.73,135200.0,12.7926,12.7926,12.7128,12.725,135200.0
2005-03-10 09:45:00,20.73,20.73,20.68,20.7,419200.0,12.725,12.725,12.6943,12.7066,419200.0
2005-03-10 09:50:00,20.7,20.73,20.68,20.7,345000.0,12.7066,12.725,12.6943,12.7066,345000.0
2005-03-10 09:55:00,20.7,20.79,20.7,20.79,138800.0,12.7066,12.7619,12.7066,12.7619,138800.0
2005-03-10 10:00:00,20.78,20.78,20.72,20.72,159400.0,12.7557,12.7557,12.7189,12.7189,159400.0
2005-03-10 10:05:00,20.73,20.73,20.65,20.65,140800.0,12.725,12.725,12.6759,12.6759,140800.0
2005-03-10 10:10:00,20.65,20.65,20.5,20.5,224000.0,12.6759,12.6759,12.5838,12.5838,224000.0
2005-03-10 10:15:00,20.5,20.53,20.45,20.47,186800.0,12.5838,12.6023,12.5532,12.5654,186800.0
2005-03-10 10:20:00,20.47,20.47,20.31,20.31,149800.0,12.5654,12.5654,12.4672,12.4672,149800.0
2005-03-10 10:25:00,20.3,20.31,20.15,20.18,217600.0,12.4611,12.4672,12.369,12.3874,217600.0
2005-03-10 10:30:00,20.18,20.29,20.18,20.22,300400.0,12.3874,12.4549,12.3874,12.412,300400.0
2005-03-10 10:35:00,20.23,20.32,20.19,20.32,149400.0,12.4181,12.4734,12.3936,12.4734,149400.0
2005-03-10 10:40:00,20.3,20.4,20.3,20.38,111600.0,12.4611,12.5225,12.4611,12.5102,111600.0
2005-03-10 10:45:00,20.38,20.43,20.36,20.4,332600.0,12.5102,12.5409,12.4979,12.5225,332600.0
2005-03-10 10:50:00,20.39,20.44,20.38,20.44,307800.0,12.5163,12.547,12.5102,12.547,307800.0
2005-03-10 10:55:00,20.44,20.47,20.4,20.45,132600.0,12.547,12.5654,12.5225,12.5532,132600.0
2005-03-10 11:00:00,20.45,20.45,20.4,20.42,164000.0,12.5532,12.5532,12.5225,12.5347,164000.0
2005-03-10 11:05:00,20.42,20.43,20.4,20.42,82200.0,12.5347,12.5409,12.5225,12.5347,82200.0
2005-03-10 11:10:00,20.4,20.41,20.38,20.39,289600.0,12.5225,12.5286,12.5102,12.5163,289600.0
2005-03-10 11:15:00,20.39,20.39,20.33,20.34,200000.0,12.5163,12.5163,12.4795,12.4856,200000.0
2005-03-10 11:20:00,20.34,20.34,20.28,20.32,252400.0,12.4856,12.4856,12.4488,12.4734,252400.0
2005-03-10 11:25:00,20.32,20.36,20.28,20.36,63200.0,12.4734,12.4979,12.4488,12.4979,63200.0
2005-03-10 11:30:00,20.36,20.39,20.34,20.34,125800.0,12.4979,12.5163,12.4856,12.4856,125800.0
2005-03-10 11:35:00,20.34,20.39,20.34,20.38,96600.0,12.4856,12.5163,12.4856,12.5102,96600.0
2005-03-10 11:40:00,20.38,20.4,20.36,20.4,111400.0,12.5102,12.5225,12.4979,12.5225,111400.0
2005-03-10 11:45:00,20.38,20.44,20.38,20.42,143800.0,12.5102,12.547,12.5102,12.5347,143800.0
2005-03-10 11:50:00,20.43,20.46,20.38,20.45,110200.0,12.5409,12.5593,12.5102,12.5532,110200.0
2005-03-10 11:55:00,20.45,20.45,20.42,20.43,75200.0,12.5532,12.5532,12.5347,12.5409,75200.0
2005-03-10 12:00:00,20.42,20.43,20.42,20.43,104600.0,12.5347,12.5409,12.5347,12.5409,104600.0
2005-03-10 12:05:00,20.42,20.43,20.42,20.43,55800.0,12.5347,12.5409,12.5347,12.5409,55800.0
2005-03-10 12:10:00,20.43,20.46,20.43,20.45,137600.0,12.5409,12.5593,12.5409,12.5532,137600.0
2005-03-10 12:15:00,20.45,20.52,20.45,20.5,63600.0,12.5532,12.5961,12.5532,12.5838,63600.0
2005-03-10 12:20:00,20.5,20.5,20.43,20.43,53000.0,12.5838,12.5838,12.5409,12.5409,53000.0
2005-03-10 12:25:00,20.43,20.49,20.42,20.48,83400.0,12.5409,12.5777,12.5347,12.5716,83400.0
2005-03-10 12:30:00,20.49,20.5,20.46,20.49,76400.0,12.5777,12.5838,12.5593,12.5777,76400.0
2005-03-10 12:35:00,20.47,20.49,20.47,20.47,13600.0,12.5654,12.5777,12.5654,12.5654,13600.0
2005-03-10 12:40:00,20.47,20.49,20.47,20.47,24600.0,12.5654,12.5777,12.5654,12.5654,24600.0
2005-03-10 12:45:00,20.47,20.47,20.43,20.45,61000.0,12.5654,12.5654,12.5409,12.5532,61000.0
2005-03-10 12:50:00,20.46,20.48,20.45,20.47,103600.0,12.5593,12.5716,12.5532,12.5654,103600.0
2005-03-10 12:55:00,20.47,20.54,20.47,20.5,89800.0,12.5654,12.6084,12.5654,12.5838,89800.0
2005-03-10 13:00:00,20.51,20.52,20.47,20.52,44800.0,12.59,12.5961,12.5654,12.5961,44800.0
2005-03-10 13:05:00,20.51,20.52,20.5,20.5,14000.0,12.59,12.5961,12.5838,12.5838,14000.0
2005-03-10 13:10:00,20.5,20.5,20.49,20.49,27400.0,12.5838,12.5838,12.5777,12.5777,27400.0
2005-03-10 13:15:00,20.49,20.49,20.46,20.49,21800.0,12.5777,12.5777,12.5593,12.5777,21800.0
2005-03-10 13:20:00,20.49,20.5,20.42,20.45,31400.0,12.5777,12.5838,12.5347,12.5532,31400.0
2005-03-10 13:25:00,20.45,20.47,20.45,20.46,30400.0,12.5532,12.5654,12.5532,12.5593,30400.0
2005-03-10 13:30:00,20.47,20.47,20.44,20.47,57400.0,12.5654,12.5654,12.547,12.5654,57400.0
2005-03-10 13:35:00,20.47,20.5,20.47,20.5,27200.0,12.5654,12.5838,12.5654,12.5838,27200.0
2005-03-10 13:40:00,20.49,20.5,20.48,20.49,19800.0,12.5777,12.5838,12.5716,12.5777,19800.0
2005-03-10 13:45:00,20.49,20.53,20.49,20.52,25200.0,12.5777,12.6023,12.5777,12.5961,25200.0
2005-03-10 13:50:00,20.52,20.55,20.52,20.52,34200.0,12.5961,12.6145,12.5961,12.5961,34200.0
2005-03-10 13:55:00,20.53,20.55,20.53,20.54,84000.0,12.6023,12.6145,12.6023,12.6084,84000.0
2005-03-10 14:00:00,20.53,20.54,20.51,20.52,260800.0,12.6023,12.6084,12.59,12.5961,260800.0
2005-03-10 14:05:00,20.52,20.53,20.48,20.52,58400.0,12.5961,12.6023,12.5716,12.5961,58400.0
2005-03-10 14:10:00,20.51,20.53,20.48,20.48,49000.0,12.59,12.6023,12.5716,12.5716,49000.0
2005-03-10 14:15:00,20.48,20.5,20.46,20.5,60600.0,12.5716,12.5838,12.5593,12.5838,60600.0
2005-03-10 14:20:00,20.5,20.5,20.5,20.5,45400.0,12.5838,12.5838,12.5838,12.5838,45400.0
2005-03-10 14:25:00,20.5,20.5,20.5,20.5,13400.0,12.5838,12.5838,12.5838,12.5838,13400.0
2005-03-10 14:30:00,20.5,20.5,20.49,20.49,36800.0,12.5838,12.5838,12.5777,12.5777,36800.0
2005-03-10 14:35:00,20.49,20.49,20.46,20.46,31200.0,12.5777,12.5777,12.5593,12.5593,31200.0
2005-03-10 14:40:00,20.46,20.47,20.46,20.46,15600.0,12.5593,12.5654,12.5593,12.5593,15600.0
2005-03-10 14:45:00,20.46,20.48,20.46,20.47,28000.0,12.5593,12.5716,12.5593,12.5654,28000.0
2005-03-10 14:50:00,20.47,20.49,20.46,20.48,46800.0,12.5654,12.5777,12.5593,12.5716,46800.0
2005-03-10 14:55:00,20.5,20.54,20.5,20.53,46200.0,12.5838,12.6084,12.5838,12.6023,46200.0
2005-03-10 15:00:00,20.53,20.53,20.43,20.43,120000.0,12.6023,12.6023,12.5409,12.5409,120000.0
2005-03-10 15:05:00,20.43,20.43,20.34,20.38,80400.0,12.5409,12.5409,12.4856,12.5102,80400.0
2005-03-10 15:10:00,20.37,20.48,20.36,20.47,82000.0,12.504,12.5716,12.4979,12.5654,82000.0
2005-03-10 15:15:00,20.47,20.47,20.41,20.45,51000.0,12.5654,12.5654,12.5286,12.5532,51000.0
2005-03-10 15:20:00,20.45,20.46,20.41,20.46,90200.0,12.5532,12.5593,12.5286,12.5593,90200.0
2005-03-10 15:25:00,20.46,20.49,20.46,20.48,86000.0,12.5593,12.5777,12.5593,12.5716,86000.0
2005-03-10 15:30:00,20.49,20.49,20.44,20.47,74000.0,12.5777,12.5777,12.547,12.5654,74000.0
2005-03-10 15:35:00,20.47,20.47,20.45,20.45,71600.0,12.5654,12.5654,12.5532,12.5532,71600.0
2005-03-10 15:40:00,20.45,20.45,20.42,20.44,232000.0,12.5532,12.5532,12.5347,12.547,232000.0
2005-03-10 15:45:00,20.44,20.44,20.4,20.43,136000.0,12.547,12.547,12.5225,12.5409,136000.0
2005-03-10 15:50:00,20.43,20.49,20.43,20.45,126600.0,12.5409,12.5777,12.5409,12.5532,126600.0
2005-03-10 15:55:00,20.42,20.46,20.39,20.45,303000.0,12.5347,12.5593,12.5163,12.5532,303000.0
2005-03-11 09:30:00,20.65,20.65,20.38,20.43,315400.0,12.8311,12.8311,12.6633,12.6944,315400.0
2005-03-11 09:35:00,20.43,20.53,20.43,20.47,121000.0,12.6944,12.7565,12.6944,12.7193,121000.0
2005-03-11 09:40:00,20.5,20.5,20.43,20.45,111000.0,12.7379,12.7379,12.6944,12.7068,111000.0
2005-03-11 09:45:00,20.45,20.74,20.38,20.71,194600.0,12.7068,12.887,12.6633,12.8684,194600.0
2005-03-11 09:50:00,20.71,20.74,20.69,20.7,180000.0,12.8684,12.887,12.856,12.8622,180000.0
2005-03-11 09:55:00,20.68,20.7,20.58,20.65,105800.0,12.8498,12.8622,12.7876,12.8311,105800.0
2005-03-11 10:00:00,20.65,20.65,20.54,20.54,126800.0,12.8311,12.8311,12.7628,12.7628,126800.0
2005-03-11 10:05:00,20.54,20.58,20.31,20.34,149000.0,12.7628,12.7876,12.6198,12.6385,149000.0
2005-03-11 10:10:00,20.35,20.49,20.34,20.47,144800.0,12.6447,12.7317,12.6385,12.7193,144800.0
2005-03-11 10:15:00,20.47,20.47,20.41,20.45,131600.0,12.7193,12.7193,12.682,12.7068,131600.0
2005-03-11 10:20:00,20.43,20.49,20.4,20.48,40000.0,12.6944,12.7317,12.6758,12.7255,40000.0
2005-03-11 10:25:00,20.48,20.52,20.45,20.52,27800.0,12.7255,12.7503,12.7068,12.7503,27800.0
2005-03-11 10:30:00,20.52,20.52,20.47,20.5,38000.0,12.7503,12.7503,12.7193,12.7379,38000.0
2005-03-11 10:35:00,20.5,20.56,20.5,20.56,131400.0,12.7379,12.7752,12.7379,12.7752,131400.0
2005-03-11 10:40:00,20.56,20.61,20.55,20.6,76400.0,12.7752,12.8063,12.769,12.8,76400.0
2005-03-11 10:45:00,20.59,20.6,20.55,20.57,53600.0,12.7938,12.8,12.769,12.7814,53600.0
2005-03-11 10:50:00,20.58,20.58,20.48,20.48,39400.0,12.7876,12.7876,12.7255,12.7255,39400.0
2005-03-11 10:55:00,20.48,20.5,20.45,20.48,39200.0,12.7255,12.7379,12.7068,12.7255,39200.0
2005-03-11 11:00:00,20.48,20.48,20.42,20.45,89200.0,12.7255,12.7255,12.6882,12.7068,89200.0
2005-03-11 11:05:00,20.45,20.5,20.44,20.48,46600.0,12.7068,12.7379,12.7006,12.7255,46600.0
2005-03-11 11:10:00,20.48,20.5,20.48,20.5,39800.0,12.7255,12.7379,12.7255,12.7379,39800.0
2005-03-11 11:15:00,20.5,20.5,20.47,20.48,45200.0,12.7379,12.7379,12.7193,12.7255,45200.0
2005-03-11 11:20:00,20.48,20.49,20.43,20.48,107600.0,12.7255,12.7317,12.6944,12.7255,107600.0
2005-03-11 11:25:00,20.47,20.48,20.44,20.48,29800.0,12.7193,12.7255,12.7006,12.7255,29800.0
2005-03-11 11:30:00,20.48,20.48,20.45,20.45,56800.0,12.7255,12.7255,12.7068,12.7068,56800.0
2005-03-11 11:35:00,20.45,20.46,20.43,20.43,23600.0,12.7068,12.7131,12.6944,12.6944,23600.0
2005-03-11 11:40:00,20.45,20.49,20.45,20.49,13600.0,12.7068,12.7317,12.7068,12.7317,13600.0
2005-03-11 11:45:00,20.49,20.52,20.48,20.5,27600.0,12.7317,12.7503,12.7255,12.7379,27600.0
2005-03-11 11:50:00,20.51,20.52,20.51,20.52,18800.0,12.7441,12.7503,12.7441,12.7503,18800.0
2005-03-11 11:55:00,20.52,20.53,20.52,20.53,14600.0,12.7503,12.7565,12.7503,12.7565,14600.0
2005-03-11 12:00:00,20.54,20.54,20.53,20.53,22600.0,12.7628,12.7628,12.7565,12.7565,22600.0
2005-03-11 12:05:00,20.54,20.54,20.52,20.53,68600.0,12.7628,12.7628,12.7503,12.7565,68600.0
2005-03-11 12:10:00,20.5,20.5,20.5,20.5,75800.0,12.7379,12.7379,12.7379,12.7379,75800.0
2005-03-11 12:15:00,20.5,20.52,20.5,20.52,22800.0,12.7379,12.7503,12.7379,12.7503,22800.0
2005-03-11 12:20:00,20.51,20.53,20.51,20.52,28200.0,12.7441,12.7565,12.7441,12.7503,28200.0
2005-03-11 12:25:00,20.52,20.54,20.5,20.54,172000.0,12.7503,12.7628,12.7379,12.7628,172000.0
2005-03-11 12:30:00,20.54,20.58,20.54,20.58,73000.0,12.7628,12.7876,12.7628,12.7876,73000.0
2005-03-11 12:35:00,20.58,20.59,20.57,20.58,70000.0,12.7876,12.7938,12.7814,12.7876,70000.0
2005-03-11 12:40:00,20.58,20.58,20.56,20.57,12400.0,12.7876,12.7876,12.7752,12.7814,12400.0
2005-03-11 12:45:00,20.56,20.58,20.56,20.58,16200.0,12.7752,12.7876,12.7752,12.7876,16200.0
2005-03-11 12:50:00,20.58,20.6,20.58,20.58,29200.0,12.7876,12.8,12.7876,12.7876,29200.0
2005-03-11 12:55:00,20.58,20.59,20.55,20.55,19200.0,12.7876,12.7938,12.769,12.769,19200.0
2005-03-11 13:00:00,20.55,20.56,20.54,20.55,15200.0,12.769,12.7752,12.7628,12.769,15200.0
2005-03-11 13:05:00,20.55,20.57,20.55,20.56,14000.0,12.769,12.7814,12.769,12.7752,14000.0
2005-03-11 13:10:00,20.57,20.63,20.57,20.61,124800.0,12.7814,12.8187,12.7814,12.8063,124800.0
2005-03-11 13:15:00,20.61,20.62,20.6,20.6,23600.0,12.8063,12.8125,12.8,12.8,23600.0
2005-03-11 13:20:00,20.61,20.61,20.6,20.6,10800.0,12.8063,12.8063,12.8,12.8,10800.0
2005-03-11 13:25:00,20.6,20.62,20.59,20.6,13600.0,12.8,12.8125,12.7938,12.8,13600.0
2005-03-11 13:30:00,20.59,20.6,20.57,20.58,47000.0,12.7938,12.8,12.7814,12.7876,47000.0
2005-03-11 13:35:00,20.58,20.59,20.58,20.59,12200.0,12.7876,12.7938,12.7876,12.7938,12200.0
2005-03-11 13:40:00,20.59,20.6,20.56,20.56,38000.0,12.7938,12.8,12.7752,12.7752,38000.0
2005-03-11 13:45:00,20.55,20.55,20.5,20.52,44000.0,12.769,12.769,12.7379,12.7503,44000.0
2005-03-11 13:50:00,20.52,20.55,20.5,20.55,59000.0,12.7503,12.769,12.7379,12.769,59000.0
2005-03-11 13:55:00,20.56,20.59,20.55,20.59,31000.0,12.7752,12.7938,12.769,12.7938,31000.0
2005-03-11 14:00:00,20.58,20.59,20.57,20.57,45400.0,12.7876,12.7938,12.7814,12.7814,45400.0
2005-03-11 14:05:00,20.57,20.57,20.46,20.57,122600.0,12.7814,12.7814,12.7131,12.7814,122600.0
2005-03-11 14:10:00,20.57,20.57,20.54,20.55,131000.0,12.7814,12.7814,12.7628,12.769,131000.0
2005-03-11 14:15:00,20.55,20.55,20.52,20.52,46600.0,12.769,12.769,12.7503,12.7503,46600.0
2005-03-11 14:20:00,20.52,20.52,20.5,20.5,27200.0,12.7503,12.7503,12.7379,12.7379,27200.0
2005-03-11 14:25:00,20.5,20.5,20.48,20.48,11400.0,12.7379,12.7379,12.7255,12.7255,11400.0
2005-03-11 14:30:00,20.48,20.5,20.45,20.45,186600.0,12.7255,12.7379,12.7068,12.7068,186600.0
2005-03-11 14:35:00,20.46,20.46,20.41,20.42,19000.0,12.7131,12.7131,12.682,12.6882,19000.0
2005-03-11 14:40:00,20.42,20.43,20.42,20.43,16800.0,12.6882,12.6944,12.6882,12.6944,16800.0
2005-03-11 14:45:00,20.43,20.47,20.43,20.45,15200.0,12.6944,12.7193,12.6944,12.7068,15200.0
2005-03-11 14:50:00,20.44,20.47,20.37,20.43,51600.0,12.7006,12.7193,12.6571,12.6944,51600.0
2005-03-11 14:55:00,20.43,20.5,20.43,20.5,40200.0,12.6944,12.7379,12.6944,12.7379,40200.0
2005-03-11 15:00:00,20.48,20.48,20.4,20.42,46000.0,12.7255,12.7255,12.6758,12.6882,46000.0
2005-03-11 15:05:00,20.42,20.45,20.4,20.43,41600.0,12.6882,12.7068,12.6758,12.6944,41600.0
2005-03-11 15:10:00,20.43,20.45,20.42,20.43,16600.0,12.6944,12.7068,12.6882,12.6944,16600.0
2005-03-11 15:15:00,20.43,20.46,20.43,20.44,17000.0,12.6944,12.7131,12.6944,12.7006,17000.0
2005-03-11 15:20:00,20.45,20.45,20.42,20.42,16800.0,12.7068,12.7068,12.6882,12.6882,16800.0
2005-03-11 15:25:00,20.42,20.47,20.42,20.46,25000.0,12.6882,12.7193,12.6882,12.7131,25000.0
2005-03-11 15:30:00,20.45,20.47,20.45,20.47,46400.0,12.7068,12.7193,12.7068,12.7193,46400.0
2005-03-11 15:35:00,20.48,20.5,20.46,20.47,62800.0,12.7255,12.7379,12.7131,12.7193,62800.0
2005-03-11 15:40:00,20.47,20.47,20.43,20.46,51800.0,12.7193,12.7193,12.6944,12.7131,51800.0
2005-03-11 15:45:00,20.46,20.49,20.43,20.46,52800.0,12.7131,12.7317,12.6944,12.7131,52800.0
2005-03-11 15:50:00,20.46,20.47,20.45,20.46,82200.0,12.7131,12.7193,12.7068,12.7131,82200.0
2005-03-11 15:55:00,20.46,20.48,20.41,20.46,84000.0,12.7131,12.7255,12.682,12.7131,84000.0
2005-03-14 09:30:00,20.44,20.48,20.42,20.42,112800.0,12.7006,12.7255,12.6882,12.6882,112800.0
2005-03-14 09:35:00,20.44,20.44,20.32,20.35,138400.0,12.7006,12.7006,12.6261,12.6447,138400.0
2005-03-14 09:40:00,20.35,20.47,20.35,20.46,138600.0,12.6447,12.7193,12.6447,12.7131,138600.0
2005-03-14 09:45:00,20.46,20.46,20.39,20.43,198600.0,12.7131,12.7131,12.6696,12.6944,198600.0
2005-03-14 09:50:00,20.45,20.46,20.36,20.36,79800.0,12.7068,12.7131,12.6509,12.6509,79800.0
2005-03-14 09:55:00,20.38,20.39,20.33,20.33,51600.0,12.6633,12.6696,12.6323,12.6323,51600.0
2005-03-14 10:00:00,20.33,20.34,20.28,20.34,65800.0,12.6323,12.6385,12.6012,12.6385,65800.0
2005-03-14 10:05:00,20.33,20.34,20.27,20.3,60800.0,12.6323,12.6385,12.595,12.6136,60800.0
2005-03-14 10:10:00,20.3,20.33,20.26,20.26,54800.0,12.6136,12.6323,12.5888,12.5888,54800.0
2005-03-14 10:15:00,20.27,20.35,20.26,20.31,50400.0,12.595,12.6447,12.5888,12.6198,50400.0
2005-03-14 10:20:00,20.31,20.31,20.22,20.23,53000.0,12.6198,12.6198,12.5639,12.5701,53000.0
2005-03-14 10:25:00,20.22,20.34,20.22,20.34,59200.0,12.5639,12.6385,12.5639,12.6385,59200.0
2005-03-14 10:30:00,20.34,20.35,20.3,20.3,25000.0,12.6385,12.6447,12.6136,12.6136,25000.0
2005-03-14 10:35:00,20.3,20.39,20.3,20.39,22000.0,12.6136,12.6696,12.6136,12.6696,22000.0
2005-03-14 10:40:00,20.39,20.42,20.38,20.38,39000.0,12.6696,12.6882,12.6633,12.6633,39000.0
2005-03-14 10:45:00,20.38,20.38,20.35,20.36,44000.0,12.6633,12.6633,12.6447,12.6509,44000.0
2005-03-14 10:50:00,20.38,20.42,20.37,20.42,214400.0,12.6633,12.6882,12.6571,12.6882,214400.0
2005-03-14 10:55:00,20.42,20.43,20.38,20.39,24600.0,12.6882,12.6944,12.6633,12.6696,24600.0
2005-03-14 11:00:00,20.39,20.42,20.38,20.41,18800.0,12.6696,12.6882,12.6633,12.682,18800.0
2005-03-14 11:05:00,20.41,20.41,20.37,20.4,17800.0,12.682,12.682,12.6571,12.6758,17800.0
2005-03-14 11:10:00,20.4,20.43,20.4,20.42,82600.0,12.6758,12.6944,12.6758,12.6882,82600.0
2005-03-14 11:15:00,20.42,20.46,20.4,20.46,47000.0,12.6882,12.7131,12.6758,12.7131,47000.0
2005-03-14 11:20:00,20.47,20.48,20.43,20.47,104200.0,12.7193,12.7255,12.6944,12.7193,104200.0
2005-03-14 11:25:00,20.46,20.48,20.42,20.45,42200.0,12.7131,12.7255,12.6882,12.7068,42200.0
2005-03-14 11:30:00,20.45,20.48,20.45,20.47,24200.0,12.7068,12.7255,12.7068,12.7193,24200.0
2005-03-14 11:35:00,20.47,20.49,20.46,20.48,62600.0,12.7193,12.7317,12.7131,12.7255,62600.0
2005-03-14 11:40:00,20.48,20.5,20.48,20.49,33400.0,12.7255,12.7379,12.7255,12.7317,33400.0
2005-03-14 11:45:00,20.48,20.48,20.46,20.47,45000.0,12.7255,12.7255,12.7131,12.7193,45000.0
2005-03-14 11:50:00,20.47,20.49,20.47,20.49,78400.0,12.7193,12.7317,12.7193,12.7317,78400.0
2005-03-14 11:55:00,20.48,20.49,20.47,20.47,65400.0,12.7255,12.7317,12.7193,12.7193,65400.0
2005-03-14 12:00:00,20.46,20.48,20.45,20.45,16200.0,12.7131,12.7255,12.7068,12.7068,16200.0
2005-03-14 12:05:00,20.45,20.45,20.45,20.45,9000.0,12.7068,12.7068,12.7068,12.7068,9000.0
2005-03-14 12:10:00,20.44,20.44,20.37,20.37,28400.0,12.7006,12.7006,12.6571,12.6571,28400.0
2005-03-14 12:15:00,20.38,20.38,20.35,20.35,17800.0,12.6633,12.6633,12.6447,12.6447,17800.0
2005-03-14 12:20:00,20.35,20.35,20.32,20.33,79600.0,12.6447,12.6447,12.6261,12.6323,79600.0
2005-03-14 12:25:00,20.33,20.33,20.29,20.29,47600.0,12.6323,12.6323,12.6074,12.6074,47600.0
2005-03-14 12:30:00,20.29,20.34,20.29,20.34,29600.0,12.6074,12.6385,12.6074,12.6385,29600.0
2005-03-14 12:35:00,20.32,20.32,20.28,20.29,21200.0,12.6261,12.6261,12.6012,12.6074,21200.0
2005-03-14 12:40:00,20.29,20.29,20.25,20.26,30600.0,12.6074,12.6074,12.5826,12.5888,30600.0
2005-03-14 12:45:00,20.26,20.34,20.25,20.34,29200.0,12.5888,12.6385,12.5826,12.6385,29200.0
2005-03-14 12:50:00,20.34,20.36,20.34,20.35,11600.0,12.6385,12.6509,12.6385,12.6447,11600.0
2005-03-14 12:55:00,20.35,20.37,20.35,20.35,17800.0,12.6447,12.6571,12.6447,12.6447,17800.0
2005-03-14 13:00:00,20.33,20.33,20.29,20.29,14000.0,12.6323,12.6323,12.6074,12.6074,14000.0
2005-03-14 13:05:00,20.29,20.29,20.27,20.29,32000.0,12.6074,12.6074,12.595,12.6074,32000.0
2005-03-14 13:10:00,20.28,20.31,20.28,20.31,13800.0,12.6012,12.6198,12.6012,12.6198,13800.0
2005-03-14 13:15:00,20.31,20.36,20.27,20.27,33200.0,12.6198,12.6509,12.595,12.595,33200.0
2005-03-14 13:20:00,20.27,20.3,20.27,20.29,11600.0,12.595,12.6136,12.595,12.6074,11600.0
2005-03-14 13:25:00,20.29,20.29,20.25,20.25,43400.0,12.6074,12.6074,12.5826,12.5826,43400.0
2005-03-14 13:30:00,20.25,20.25,20.23,20.23,51200.0,12.5826,12.5826,12.5701,12.5701,51200.0
2005-03-14 13:35:00,20.23,20.25,20.22,20.23,42200.0,12.5701,12.5826,12.5639,12.5701,42200.0
2005-03-14 13:40:00,20.24,20.24,20.23,20.24,9400.0,12.5764,12.5764,12.5701,12.5764,9400.0
2005-03-14 13:45:00,20.23,20.25,20.21,20.23,21000.0,12.5701,12.5826,12.5577,12.5701,21000.0
2005-03-14 13:50:00,20.23,20.25,20.21,20.21,23800.0,12.5701,12.5826,12.5577,12.5577,23800.0
2005-03-14 13:55:00,20.21,20.22,20.18,20.22,19600.0,12.5577,12.5639,12.5391,12.5639,19600.0
2005-03-14 14:00:00,20.22,20.23,20.21,20.22,11000.0,12.5639,12.5701,12.5577,12.5639,11000.0
2005-03-14 14:05:00,20.22,20.25,20.22,20.24,34000.0,12.5639,12.5826,12.5639,12.5764,34000.0
2005-03-14 14:10:00,20.24,20.24,20.21,20.23,20000.0,12.5764,12.5764,12.5577,12.5701,20000.0
2005-03-14 14:15:00,20.21,20.25,20.21,20.25,16000.0,12.5577,12.5826,12.5577,12.5826,16000.0
2005-03-14 14:20:00,20.25,20.29,20.25,20.29,33400.0,12.5826,12.6074,12.5826,12.6074,33400.0
2005-03-14 14:25:00,20.29,20.32,20.27,20.32,15000.0,12.6074,12.6261,12.595,12.6261,15000.0
2005-03-14 14:30:00,20.32,20.35,20.32,20.35,26000.0,12.6261,12.6447,12.6261,12.6447,26000.0
2005-03-14 14:35:00,20.35,20.4,20.35,20.4,25800.0,12.6447,12.6758,12.6447,12.6758,25800.0
2005-03-14 14:40:00,20.41,20.41,20.39,20.4,13200.0,12.682,12.682,12.6696,12.6758,13200.0
2005-03-14 14:45:00,20.39,20.43,20.39,20.4,27200.0,12.6696,12.6944,12.6696,12.6758,27200.0
2005-03-14 14:50:00,20.41,20.41,20.36,20.38,18000.0,12.682,12.682,12.6509,12.6633,18000.0
2005-03-14 14:55:00,20.37,20.38,20.35,20.36,22000.0,12.6571,12.6633,12.6447,12.6509,22000.0
2005-03-14 15:00:00,20.36,20.36,20.34,20.35,62000.0,12.6509,12.6509,12.6385,12.6447,62000.0
2005-03-14 15:05:00,20.35,20.36,20.33,20.34,45400.0,12.6447,12.6509,12.6323,12.6385,45400.0
2005-03-14 15:10:00,20.34,20.34,20.33,20.34,29800.0,12.6385,12.6385,12.6323,12.6385,29800.0
2005-03-14 15:15:00,20.35,20.37,20.35,20.36,71000.0,12.6447,12.6571,12.6447,12.6509,71000.0
2005-03-14 15:20:00,20.36,20.39,20.36,20.39,30000.0,12.6509,12.6696,12.6509,12.6696,30000.0
2005-03-14 15:25:00,20.39,20.45,20.39,20.45,55000.0,12.6696,12.7068,12.6696,12.7068,55000.0
2005-03-14 15:30:00,20.45,20.47,20.41,20.41,66600.0,12.7068,12.7193,12.682,12.682,66600.0
2005-03-14 15:35:00,20.42,20.45,20.41,20.43,26600.0,12.6882,12.7068,12.682,12.6944,26600.0
2005-03-14 15:40:00,20.43,20.45,20.43,20.45,31000.0,12.6944,12.7068,12.6944,12.7068,31000.0
2005-03-14 15:45:00,20.45,20.47,20.44,20.46,49000.0,12.7068,12.7193,12.7006,12.7131,49000.0
2005-03-14 15:50:00,20.46,20.49,20.46,20.48,124800.0,12.7131,12.7317,12.7131,12.7255,124800.0
2005-03-14 15:55:00,20.48,20.5,20.47,20.49,87800.0,12.7255,12.7379,12.7193,12.7317,87800.0
2005-03-15 09:30:00,20.63,20.72,20.63,20.72,126600.0,12.8187,12.8746,12.8187,12.8746,126600.0
2005-03-15 09:35:00,20.7,20.75,20.66,20.68,167200.0,12.8622,12.8932,12.8373,12.8498,167200.0
2005-03-15 09:40:00,20.67,20.74,20.66,20.73,151600.0,12.8435,12.887,12.8373,12.8808,151600.0
2005-03-15 09:45:00,20.72,20.73,20.66,20.68,104800.0,12.8746,12.8808,12.8373,12.8498,104800.0
2005-03-15 09:50:00,20.68,20.72,20.65,20.68,47400.0,12.8498,12.8746,12.8311,12.8498,47400.0
2005-03-15 09:55:00,20.7,20.73,20.67,20.69,48200.0,12.8622,12.8808,12.8435,12.856,48200.0
2005-03-15 10:00:00,20.69,20.73,20.66,20.66,64400.0,12.856,12.8808,12.8373,12.8373,64400.0
2005-03-15 10:05:00,20.66,20.72,20.66,20.69,43000.0,12.8373,12.8746,12.8373,12.856,43000.0
2005-03-15 10:10:00,20.71,20.75,20.7,20.74,46200.0,12.8684,12.8932,12.8622,12.887,46200.0
2005-03-15 10:15:00,20.74,20.75,20.68,20.68,42000.0,12.887,12.8932,12.8498,12.8498,42000.0
2005-03-15 10:20:00,20.68,20.69,20.68,20.69,25800.0,12.8498,12.856,12.8498,12.856,25800.0
2005-03-15 10:25:00,20.68,20.7,20.68,20.68,35000.0,12.8498,12.8622,12.8498,12.8498,35000.0
2005-03-15 10:30:00,20.68,20.7,20.68,20.68,32600.0,12.8498,12.8622,12.8498,12.8498,32600.0
2005-03-15 10:35:00,20.68,20.74,20.68,20.72,33800.0,12.8498,12.887,12.8498,12.8746,33800.0
2005-03-15 10:40:00,20.71,20.72,20.68,20.7,29800.0,12.8684,12.8746,12.8498,12.8622,29800.0
2005-03-15 10:45:00,20.7,20.7,20.67,20.7,20600.0,12.8622,12.8622,12.8435,12.8622,20600.0
2005-03-15 10:50:00,20.7,20.71,20.69,20.7,22200.0,12.8622,12.8684,12.856,12.8622,22200.0
2005-03-15 10:55:00,20.72,20.72,20.7,20.71,32400.0,12.8746,12.8746,12.8622,12.8684,32400.0
2005-03-15 11:00:00,20.71,20.72,20.69,20.71,50200.0,12.8684,12.8746,12.856,12.8684,50200.0
2005-03-15 11:05:00,20.71,20.72,20.71,20.71,12600.0,12.8684,12.8746,12.8684,12.8684,12600.0
2005-03-15 11:10:00,20.71,20.74,20.71,20.74,61400.0,12.8684,12.887,12.8684,12.887,61400.0
2005-03-15 11:15:00,20.74,20.74,20.72,20.73,26000.0,12.887,12.887,12.8746,12.8808,26000.0
2005-03-15 11:20:00,20.73,20.74,20.72,20.73,47400.0,12.8808,12.887,12.8746,12.8808,47400.0
2005-03-15 11:25:00,20.73,20.75,20.73,20.74,44200.0,12.8808,12.8932,12.8808,12.887,44200.0
2005-03-15 11:30:00,20.74,20.75,20.73,20.75,30600.0,12.887,12.8932,12.8808,12.8932,30600.0
2005-03-15 11:35:00,20.75,20.75,20.67,20.68,41400.0,12.8932,12.8932,12.8435,12.8498,41400.0
2005-03-15 11:40:00,20.68,20.7,20.64,20.69,74400.0,12.8498,12.8622,12.8249,12.856,74400.0
2005-03-15 11:45:00,20.7,20.7,20.66,20.68,29000.0,12.8622,12.8622,12.8373,12.8498,29000.0
2005-03-15 11:50:00,20.68,20.71,20.66,20.7,44400.0,12.8498,12.8684,12.8373,12.8622,44400.0
2005-03-15 11:55:00,20.68,20.68,20.65,20.66,35000.0,12.8498,12.8498,12.8311,12.8373,35000.0
2005-03-15 12:00:00,20.67,20.68,20.63,20.68,58600.0,12.8435,12.8498,12.8187,12.8498,58600.0
2005-03-15 12:05:00,20.67,20.68,20.67,20.68,45400.0,12.8435,12.8498,12.8435,12.8498,45400.0
2005-03-15 12:10:00,20.7,20.73,20.68,20.72,89000.0,12.8622,12.8808,12.8498,12.8746,89000.0
2005-03-15 12:15:00,20.72,20.72,20.7,20.7,6800.0,12.8746,12.8746,12.8622,12.8622,6800.0
2005-03-15 12:20:00,20.69,20.7,20.68,20.7,5800.0,12.856,12.8622,12.8498,12.8622,5800.0
2005-03-15 12:25:00,20.69,20.73,20.68,20.73,47800.0,12.856,12.8808,12.8498,12.8808,47800.0
2005-03-15 12:30:00,20.73,20.73,20.71,20.71,9000.0,12.8808,12.8808,12.8684,12.8684,9000.0
2005-03-15 12:35:00,20.71,20.73,20.7,20.72,14600.0,12.8684,12.8808,12.8622,12.8746,14600.0
2005-03-15 12:40:00,20.71,20.72,20.7,20.71,23800.0,12.8684,12.8746,12.8622,12.8684,23800.0
2005-03-15 12:45:00,20.72,20.74,20.72,20.73,13200.0,12.8746,12.887,12.8746,12.8808,13200.0
2005-03-15 12:50:00,20.73,20.73,20.69,20.69,30400.0,12.8808,12.8808,12.856,12.856,30400.0
2005-03-15 12:55:00,20.7,20.7,20.68,20.7,15800.0,12.8622,12.8622,12.8498,12.8622,15800.0
2005-03-15 13:00:00,20.71,20.72,20.7,20.72,13600.0,12.8684,12.8746,12.8622,12.8746,13600.0
2005-03-15 13:05:00,20.72,20.73,20.71,20.72,15600.0,12.8746,12.8808,12.8684,12.8746,15600.0
2005-03-15 13:10:00,20.71,20.71,20.71,20.71,11000.0,12.8684,12.8684,12.8684,12.8684,11000.0
2005-03-15 13:15:00,20.71,20.72,20.7,20.7,24400.0,12.8684,12.8746,12.8622,12.8622,24400.0
2005-03-15 13:20:00,20.7,20.71,20.7,20.71,15400.0,12.8622,12.8684,12.8622,12.8684,15400.0
2005-03-15 13:25:00,20.71,20.72,20.71,20.71,21800.0,12.8684,12.8746,12.8684,12.8684,21800.0
2005-03-15 13:30:00,20.72,20.72,20.71,20.72,28000.0,12.8746,12.8746,12.8684,12.8746,28000.0
2005-03-15 13:35:00,20.72,20.73,20.71,20.72,46400.0,12.8746,12.8808,12.8684,12.8746,46400.0
2005-03-15 13:40:00,20.72,20.72,20.71,20.72,196600.0,12.8746,12.8746,12.8684,12.8746,196600.0
2005-03-15 13:45:00,20.72,20.73,20.72,20.73,29800.0,12.8746,12.8808,12.8746,12.8808,29800.0
2005-03-15 13:50:00,20.73,20.73,20.71,20.71,9000.0,12.8808,12.8808,12.8684,12.8684,9000.0
2005-03-15 13:55:00,20.71,20.71,20.68,20.69,18000.0,12.8684,12.8684,12.8498,12.856,18000.0
2005-03-15 14:00:00,20.69,20.73,20.69,20.7,38800.0,12.856,12.8808,12.856,12.8622,38800.0
2005-03-15 14:05:00,20.7,20.71,20.69,20.69,65600.0,12.8622,12.8684,12.856,12.856,65600.0
2005-03-15 14:10:00,20.7,20.7,20.68,20.69,9200.0,12.8622,12.8622,12.8498,12.856,9200.0
2005-03-15 14:15:00,20.69,20.7,20.67,20.68,19000.0,12.856,12.8622,12.8435,12.8498,19000.0
2005-03-15 14:20:00,20.68,20.7,20.67,20.7,12000.0,12.8498,12.8622,12.8435,12.8622,12000.0
2005-03-15 14:25:00,20.69,20.7,20.68,20.69,11600.0,12.856,12.8622,12.8498,12.856,11600.0
2005-03-15 14:30:00,20.7,20.71,20.67,20.71,76200.0,12.8622,12.8684,12.8435,12.8684,76200.0
2005-03-15 14:35:00,20.71,20.74,20.7,20.74,19400.0,12.8684,12.887,12.8622,12.887,19400.0
2005-03-15 14:40:00,20.74,20.76,20.73,20.75,31600.0,12.887,12.8995,12.8808,12.8932,31600.0
2005-03-15 14:45:00,20.74,20.74,20.7,20.73,18800.0,12.887,12.887,12.8622,12.8808,18800.0
2005-03-15 14:50:00,20.73,20.76,20.73,20.74,21400.0,12.8808,12.8995,12.8808,12.887,21400.0
2005-03-15 14:55:00,20.74,20.77,20.73,20.75,19200.0,12.887,12.9057,12.8808,12.8932,19200.0
2005-03-15 15:00:00,20.74,20.78,20.74,20.76,149400.0,12.887,12.9119,12.887,12.8995,149400.0
2005-03-15 15:05:00,20.76,20.76,20.75,20.75,14400.0,12.8995,12.8995,12.8932,12.8932,14400.0
2005-03-15 15:10:00,20.74,20.74,20.71,20.71,27000.0,12.887,12.887,12.8684,12.8684,27000.0
2005-03-15 15:15:00,20.72,20.72,20.66,20.66,50600.0,12.8746,12.8746,12.8373,12.8373,50600.0
2005-03-15 15:20:00,20.67,20.69,20.66,20.68,76200.0,12.8435,12.856,12.8373,12.8498,76200.0
2005-03-15 15:25:00,20.68,20.68,20.65,20.65,21400.0,12.8498,12.8498,12.8311,12.8311,21400.0
2005-03-15 15:30:00,20.65,20.72,20.65,20.72,68800.0,12.8311,12.8746,12.8311,12.8746,68800.0
2005-03-15 15:35:00,20.72,20.74,20.72,20.73,53400.0,12.8746,12.887,12.8746,12.8808,53400.0
2005-03-15 15:40:00,20.73,20.73,20.71,20.73,108000.0,12.8808,12.8808,12.8684,12.8808,108000.0
2005-03-15 15:45:00,20.73,20.73,20.68,20.69,63000.0,12.8808,12.8808,12.8498,12.856,63000.0
2005-03-15 15:50:00,20.7,20.71,20.69,20.69,51000.0,12.8622,12.8684,12.856,12.856,51000.0
2005-03-15 15:55:00,20.7,20.71,20.68,20.68,72600.0,12.8622,12.8684,12.8498,12.8498,72600.0
2005-03-16 09:30:00,20.85,20.86,20.78,20.86,89800.0,12.9554,12.9616,12.9119,12.9616,89800.0
2005-03-16 09:35:00,20.86,20.94,20.75,20.75,51200.0,12.9616,13.0113,12.8932,12.8932,51200.0
2005-03-16 09:40:00,20.75,20.81,20.69,20.69,57600.0,12.8932,12.9305,12.856,12.856,57600.0
2005-03-16 09:45:00,20.69,20.69,20.53,20.59,110400.0,12.856,12.856,12.7565,12.7938,110400.0
2005-03-16 09:50:00,20.59,20.68,20.56,20.64,63800.0,12.7938,12.8498,12.7752,12.8249,63800.0
2005-03-16 09:55:00,20.61,20.72,20.61,20.68,33800.0,12.8063,12.8746,12.8063,12.8498,33800.0
2005-03-16 10:00:00,20.67,20.69,20.62,20.65,48000.0,12.8435,12.856,12.8125,12.8311,48000.0
2005-03-16 10:05:00,20.63,20.63,20.58,20.63,43400.0,12.8187,12.8187,12.7876,12.8187,43400.0
2005-03-16 10:10:00,20.63,20.64,20.59,20.59,63800.0,12.8187,12.8249,12.7938,12.7938,63800.0
2005-03-16 10:15:00,20.59,20.59,20.44,20.45,98600.0,12.7938,12.7938,12.7006,12.7068,98600.0
2005-03-16 10:20:00,20.45,20.46,20.38,20.4,80600.0,12.7068,12.7131,12.6633,12.6758,80600.0
2005-03-16 10:25:00,20.4,20.46,20.4,20.42,36200.0,12.6758,12.7131,12.6758,12.6882,36200.0
2005-03-16 10:30:00,20.42,20.43,20.38,20.41,42600.0,12.6882,12.6944,12.6633,12.682,42600.0
2005-03-16 10:35:00,20.41,20.46,20.36,20.46,71000.0,12.682,12.7131,12.6509,12.7131,71000.0
2005-03-16 10:40:00,20.46,20.47,20.39,20.4,41000.0,12.7131,12.7193,12.6696,12.6758,41000.0
2005-03-16 10:45:00,20.4,20.48,20.39,20.48,31600.0,12.6758,12.7255,12.6696,12.7255,31600.0
2005-03-16 10:50:00,20.49,20.58,20.46,20.57,76600.0,12.7317,12.7876,12.7131,12.7814,76600.0
2005-03-16 10:55:00,20.57,20.6,20.5,20.5,33600.0,12.7814,12.8,12.7379,12.7379,33600.0
2005-03-16 11:00:00,20.5,20.5,20.46,20.5,44600.0,12.7379,12.7379,12.7131,12.7379,44600.0
2005-03-16 11:05:00,20.49,20.49,20.45,20.47,28800.0,12.7317,12.7317,12.7068,12.7193,28800.0
2005-03-16 11:10:00,20.48,20.5,20.45,20.5,29400.0,12.7255,12.7379,12.7068,12.7379,29400.0
2005-03-16 11:15:00,20.51,20.52,20.47,20.48,112400.0,12.7441,12.7503,12.7193,12.7255,112400.0
2005-03-16 11:20:00,20.48,20.49,20.41,20.43,19800.0,12.7255,12.7317,12.682,12.6944,19800.0
2005-03-16 11:25:00,20.41,20.43,20.39,20.42,27000.0,12.682,12.6944,12.6696,12.6882,27000.0
2005-03-16 11:30:00,20.42,20.46,20.42,20.46,16400.0,12.6882,12.7131,12.6882,12.7131,16400.0
2005-03-16 11:35:00,20.45,20.46,20.43,20.43,21600.0,12.7068,12.7131,12.6944,12.6944,21600.0
2005-03-16 11:40:00,20.43,20.44,20.42,20.42,19600.0,12.6944,12.7006,12.6882,12.6882,19600.0
2005-03-16 11:45:00,20.43,20.46,20.43,20.45,15000.0,12.6944,12.7131,12.6944,12.7068,15000.0
2005-03-16 11:50:00,20.44,20.45,20.43,20.44,12000.0,12.7006,12.7068,12.6944,12.7006,12000.0
2005-03-16 11:55:00,20.44,20.44,20.4,20.4,13400.0,12.7006,12.7006,12.6758,12.6758,13400.0
2005-03-16 12:00:00,20.4,20.41,20.38,20.39,18600.0,12.6758,12.682,12.6633,12.6696,18600.0
2005-03-16 12:05:00,20.4,20.4,20.38,20.38,8800.0,12.6758,12.6758,12.6633,12.6633,8800.0
2005-03-16 12:10:00,20.38,20.4,20.37,20.4,25800.0,12.6633,12.6758,12.6571,12.6758,25800.0
2005-03-16 12:15:00,20.4,20.42,20.39,20.42,14600.0,12.6758,12.6882,12.6696,12.6882,14600.0
2005-03-16 12:20:00,20.43,20.43,20.38,20.38,13400.0,12.6944,12.6944,12.6633,12.6633,13400.0
2005-03-16 12:25:00,20.39,20.41,20.35,20.36,24200.0,12.6696,12.682,12.6447,12.6509,24200.0
2005-03-16 12:30:00,20.36,20.37,20.32,20.34,36800.0,12.6509,12.6571,12.6261,12.6385,36800.0
2005-03-16 12:35:00,20.35,20.39,20.34,20.39,27200.0,12.6447,12.6696,12.6385,12.6696,27200.0
2005-03-16 12:40:00,20.39,20.4,20.37,20.38,11400.0,12.6696,12.6758,12.6571,12.6633,11400.0
2005-03-16 12:45:00,20.38,20.39,20.36,20.36,13000.0,12.6633,12.6696,12.6509,12.6509,13000.0
2005-03-16 12:50:00,20.37,20.38,20.37,20.37,3200.0,12.6571,12.6633,12.6571,12.6571,3200.0
2005-03-16 12:55:00,20.37,20.39,20.36,20.39,9600.0,12.6571,12.6696,12.6509,12.6696,9600.0
2005-03-16 13:00:00,20.39,20.42,20.39,20.41,19800.0,12.6696,12.6882,12.6696,12.682,19800.0
2005-03-16 13:05:00,20.41,20.42,20.39,20.39,12400.0,12.682,12.6882,12.6696,12.6696,12400.0
2005-03-16 13:10:00,20.38,20.41,20.38,20.4,13200.0,12.6633,12.682,12.6633,12.6758,13200.0
2005-03-16 13:15:00,20.41,20.42,20.39,20.39,8200.0,12.682,12.6882,12.6696,12.6696,8200.0
2005-03-16 13:20:00,20.4,20.42,20.4,20.42,10600.0,12.6758,12.6882,12.6758,12.6882,10600.0
2005-03-16 13:25:00,20.43,20.43,20.42,20.42,8400.0,12.6944,12.6944,12.6882,12.6882,8400.0
2005-03-16 13:30:00,20.41,20.41,20.36,20.39,21200.0,12.682,12.682,12.6509,12.6696,21200.0
2005-03-16 13:35:00,20.4,20.4,20.37,20.37,9800.0,12.6758,12.6758,12.6571,12.6571,9800.0
2005-03-16 13:40:00,20.38,20.41,20.37,20.4,13800.0,12.6633,12.682,12.6571,12.6758,13800.0
2005-03-16 13:45:00,20.4,20.41,20.39,20.39,9600.0,12.6758,12.682,12.6696,12.6696,9600.0
2005-03-16 13:50:00,20.39,20.39,20.36,20.37,23200.0,12.6696,12.6696,12.6509,12.6571,23200.0
2005-03-16 13:55:00,20.37,20.43,20.37,20.42,34800.0,12.6571,12.6944,12.6571,12.6882,34800.0
2005-03-16 14:00:00,20.41,20.41,20.33,20.36,20600.0,12.682,12.682,12.6323,12.6509,20600.0
2005-03-16 14:05:00,20.36,20.42,20.36,20.4,9800.0,12.6509,12.6882,12.6509,12.6758,9800.0
2005-03-16 14:10:00,20.38,20.38,20.35,20.36,17000.0,12.6633,12.6633,12.6447,12.6509,17000.0
2005-03-16 14:15:00,20.38,20.38,20.35,20.36,24600.0,12.6633,12.6633,12.6447,12.6509,24600.0
2005-03-16 14:20:00,20.36,20.36,20.34,20.34,13600.0,12.6509,12.6509,12.6385,12.6385,13600.0
2005-03-16 14:25:00,20.33,20.37,20.31,20.36,20800.0,12.6323,12.6571,12.6198,12.6509,20800.0
2005-03-16 14:30:00,20.36,20.38,20.3,20.38,17600.0,12.6509,12.6633,12.6136,12.6633,17600.0
2005-03-16 14:35:00,20.37,20.38,20.35,20.35,12400.0,12.6571,12.6633,12.6447,12.6447,12400.0
2005-03-16 14:40:00,20.35,20.37,20.32,20.35,23600.0,12.6447,12.6571,12.6261,12.6447,23600.0
2005-03-16 14:45:00,20.34,20.36,20.33,20.33,12000.0,12.6385,12.6509,12.6323,12.6323,12000.0
2005-03-16 14:50:00,20.34,20.34,20.3,20.3,31800.0,12.6385,12.6385,12.6136,12.6136,31800.0
2005-03-16 14:55:00,20.31,20.32,20.27,20.28,22600.0,12.6198,12.6261,12.595,12.6012,22600.0
2005-03-16 15:00:00,20.28,20.31,20.27,20.3,20600.0,12.6012,12.6198,12.595,12.6136,20600.0
2005-03-16 15:05:00,20.3,20.37,20.3,20.37,76000.0,12.6136,12.6571,12.6136,12.6571,76000.0
2005-03-16 15:10:00,20.38,20.38,20.35,20.35,53200.0,12.6633,12.6633,12.6447,12.6447,53200.0
2005-03-16 15:15:00,20.35,20.36,20.34,20.36,16800.0,12.6447,12.6509,12.6385,12.6509,16800.0
2005-03-16 15:20:00,20.36,20.42,20.36,20.4,70800.0,12.6509,12.6882,12.6509,12.6758,70800.0
2005-03-16 15:25:00,20.4,20.4,20.32,20.34,100400.0,12.6758,12.6758,12.6261,12.6385,100400.0
2005-03-16 15:30:00,20.33,20.36,20.33,20.36,35600.0,12.6323,12.6509,12.6323,12.6509,35600.0
2005-03-16 15:35:00,20.36,20.41,20.36,20.41,18800.0,12.6509,12.682,12.6509,12.682,18800.0
2005-03-16 15:40:00,20.41,20.41,20.39,20.41,35800.0,12.682,12.682,12.6696,12.682,35800.0
2005-03-16 15:45:00,20.41,20.43,20.4,20.43,62200.0,12.682,12.6944,12.6758,12.6944,62200.0
2005-03-16 15:50:00,20.42,20.43,20.41,20.41,58200.0,12.6882,12.6944,12.682,12.682,58200.0
2005-03-16 15:55:00,20.42,20.44,20.4,20.42,90400.0,12.6882,12.7006,12.6758,12.6882,90400.0
2005-03-17 09:30:00,20.3,20.31,20.25,20.29,55200.0,12.6136,12.6198,12.5826,12.6074,55200.0
2005-03-17 09:35:00,20.29,20.29,20.18,20.25,63000.0,12.6074,12.6074,12.5391,12.5826,63000.0
2005-03-17 09:40:00,20.27,20.28,20.15,20.15,44200.0,12.595,12.6012,12.5204,12.5204,44200.0
2005-03-17 09:45:00,20.15,20.22,20.15,20.18,88000.0,12.5204,12.5639,12.5204,12.5391,88000.0
2005-03-17 09:50:00,20.18,20.24,20.18,20.22,50200.0,12.5391,12.5764,12.5391,12.5639,50200.0
2005-03-17 09:55:00,20.22,20.28,20.21,20.27,74200.0,12.5639,12.6012,12.5577,12.595,74200.0
2005-03-17 10:00:00,20.26,20.31,20.26,20.3,42800.0,12.5888,12.6198,12.5888,12.6136,42800.0
2005-03-17 10:05:00,20.31,20.35,20.27,20.34,39600.0,12.6198,12.6447,12.595,12.6385,39600.0
2005-03-17 10:10:00,20.33,20.34,20.31,20.33,47200.0,12.6323,12.6385,12.6198,12.6323,47200.0
2005-03-17 10:15:00,20.33,20.38,20.31,20.36,40800.0,12.6323,12.6633,12.6198,12.6509,40800.0
2005-03-17 10:20:00,20.36,20.43,20.36,20.42,50600.0,12.6509,12.6944,12.6509,12.6882,50600.0
2005-03-17 10:25:00,20.42,20.42,20.35,20.37,32400.0,12.6882,12.6882,12.6447,12.6571,32400.0
2005-03-17 10:30:00,20.37,20.43,20.37,20.43,112000.0,12.6571,12.6944,12.6571,12.6944,112000.0
2005-03-17 10:35:00,20.43,20.49,20.43,20.44,54200.0,12.6944,12.7317,12.6944,12.7006,54200.0
2005-03-17 10:40:00,20.43,20.43,20.4,20.42,62400.0,12.6944,12.6944,12.6758,12.6882,62400.0
2005-03-17 10:45:00,20.42,20.42,20.4,20.42,102200.0,12.6882,12.6882,12.6758,12.6882,102200.0
2005-03-17 10:50:00,20.42,20.45,20.42,20.43,34800.0,12.6882,12.7068,12.6882,12.6944,34800.0
2005-03-17 10:55:00,20.43,20.5,20.43,20.47,55600.0,12.6944,12.7379,12.6944,12.7193,55600.0
2005-03-17 11:00:00,20.47,20.48,20.43,20.46,62800.0,12.7193,12.7255,12.6944,12.7131,62800.0
2005-03-17 11:05:00,20.45,20.52,20.44,20.5,131800.0,12.7068,12.7503,12.7006,12.7379,131800.0
2005-03-17 11:10:00,20.5,20.52,20.48,20.49,65600.0,12.7379,12.7503,12.7255,12.7317,65600.0
2005-03-17 11:15:00,20.49,20.52,20.47,20.47,35800.0,12.7317,12.7503,12.7193,12.7193,35800.0
2005-03-17 11:20:00,20.47,20.51,20.47,20.5,18800.0,12.7193,12.7441,12.7193,12.7379,18800.0
2005-03-17 11:25:00,20.5,20.5,20.49,20.49,9200.0,12.7379,12.7379,12.7317,12.7317,9200.0
2005-03-17 11:30:00,20.49,20.49,20.46,20.47,46800.0,12.7317,12.7317,12.7131,12.7193,46800.0
2005-03-17 11:35:00,20.48,20.5,20.48,20.5,56400.0,12.7255,12.7379,12.7255,12.7379,56400.0
2005-03-17 11:40:00,20.5,20.5,20.49,20.49,15400.0,12.7379,12.7379,12.7317,12.7317,15400.0
2005-03-17 11:45:00,20.49,20.5,20.48,20.5,21200.0,12.7317,12.7379,12.7255,12.7379,21200.0
2005-03-17 11:50:00,20.5,20.5,20.49,20.5,22600.0,12.7379,12.7379,12.7317,12.7379,22600.0
2005-03-17 11:55:00,20.5,20.5,20.49,20.49,25600.0,12.7379,12.7379,12.7317,12.7317,25600.0
2005-03-17 12:00:00,20.49,20.49,20.43,20.45,62000.0,12.7317,12.7317,12.6944,12.7068,62000.0
2005-03-17 12:05:00,20.45,20.46,20.4,20.44,77200.0,12.7068,12.7131,12.6758,12.7006,77200.0
2005-03-17 12:10:00,20.45,20.46,20.45,20.46,48800.0,12.7068,12.7131,12.7068,12.7131,48800.0
2005-03-17 12:15:00,20.46,20.47,20.43,20.46,33800.0,12.7131,12.7193,12.6944,12.7131,33800.0
2005-03-17 12:20:00,20.46,20.47,20.46,20.46,27000.0,12.7131,12.7193,12.7131,12.7131,27000.0
2005-03-17 12:25:00,20.46,20.46,20.43,20.46,24000.0,12.7131,12.7131,12.6944,12.7131,24000.0
2005-03-17 12:30:00,20.46,20.47,20.46,20.47,26800.0,12.7131,12.7193,12.7131,12.7193,26800.0
2005-03-17 12:35:00,20.46,20.48,20.46,20.47,19400.0,12.7131,12.7255,12.7131,12.7193,19400.0
2005-03-17 12:40:00,20.47,20.48,20.47,20.47,7200.0,12.7193,12.7255,12.7193,12.7193,7200.0
2005-03-17 12:45:00,20.47,20.47,20.43,20.47,23400.0,12.7193,12.7193,12.6944,12.7193,23400.0
2005-03-17 12:50:00,20.47,20.49,20.47,20.47,13200.0,12.7193,12.7317,12.7193,12.7193,13200.0
2005-03-17 12:55:00,20.47,20.47,20.45,20.47,6800.0,12.7193,12.7193,12.7068,12.7193,6800.0
2005-03-17 13:00:00,20.47,20.5,20.46,20.5,22400.0,12.7193,12.7379,12.7131,12.7379,22400.0
2005-03-17 13:05:00,20.51,20.54,20.51,20.52,33000.0,12.7441,12.7628,12.7441,12.7503,33000.0
2005-03-17 13:10:00,20.52,20.53,20.48,20.5,42000.0,12.7503,12.7565,12.7255,12.7379,42000.0
2005-03-17 13:15:00,20.5,20.52,20.46,20.51,24400.0,12.7379,12.7503,12.7131,12.7441,24400.0
2005-03-17 13:20:00,20.51,20.54,20.49,20.53,16400.0,12.7441,12.7628,12.7317,12.7565,16400.0
2005-03-17 13:25:00,20.53,20.53,20.49,20.49,21000.0,12.7565,12.7565,12.7317,12.7317,21000.0
2005-03-17 13:30:00,20.49,20.5,20.46,20.48,27800.0,12.7317,12.7379,12.7131,12.7255,27800.0
2005-03-17 13:35:00,20.48,20.53,20.48,20.52,19200.0,12.7255,12.7565,12.7255,12.7503,19200.0
2005-03-17 13:40:00,20.52,20.52,20.5,20.51,7600.0,12.7503,12.7503,12.7379,12.7441,7600.0
2005-03-17 13:45:00,20.51,20.52,20.5,20.52,26200.0,12.7441,12.7503,12.7379,12.7503,26200.0
2005-03-17 13:50:00,20.53,20.53,20.51,20.53,14800.0,12.7565,12.7565,12.7441,12.7565,14800.0
2005-03-17 13:55:00,20.53,20.53,20.5,20.52,7800.0,12.7565,12.7565,12.7379,12.7503,7800.0
2005-03-17 14:00:00,20.51,20.52,20.46,20.46,17200.0,12.7441,12.7503,12.7131,12.7131,17200.0
2005-03-17 14:05:00,20.46,20.52,20.46,20.5,26000.0,12.7131,12.7503,12.7131,12.7379,26000.0
2005-03-17 14:10:00,20.49,20.51,20.43,20.51,54000.0,12.7317,12.7441,12.6944,12.7441,54000.0
2005-03-17 14:15:00,20.5,20.54,20.5,20.54,31800.0,12.7379,12.7628,12.7379,12.7628,31800.0
2005-03-17 14:20:00,20.54,20.55,20.52,20.54,58800.0,12.7628,12.769,12.7503,12.7628,58800.0
2005-03-17 14:25:00,20.52,20.58,20.52,20.58,38200.0,12.7503,12.7876,12.7503,12.7876,38200.0
2005-03-17 14:30:00,20.59,20.6,20.58,20.58,28200.0,12.7938,12.8,12.7876,12.7876,28200.0
2005-03-17 14:35:00,20.58,20.61,20.58,20.61,142000.0,12.7876,12.8063,12.7876,12.8063,142000.0
2005-03-17 14:40:00,20.61,20.61,20.6,20.6,9400.0,12.8063,12.8063,12.8,12.8,9400.0
2005-03-17 14:45:00,20.6,20.63,20.6,20.61,72200.0,12.8,12.8187,12.8,12.8063,72200.0
2005-03-17 14:50:00,20.61,20.65,20.61,20.65,43400.0,12.8063,12.8311,12.8063,12.8311,43400.0
2005-03-17 14:55:00,20.65,20.68,20.64,20.68,85000.0,12.8311,12.8498,12.8249,12.8498,85000.0
2005-03-17 15:00:00,20.68,20.68,20.67,20.67,56400.0,12.8498,12.8498,12.8435,12.8435,56400.0
2005-03-17 15:05:00,20.67,20.7,20.67,20.7,40800.0,12.8435,12.8622,12.8435,12.8622,40800.0
2005-03-17 15:10:00,20.7,20.75,20.7,20.75,56000.0,12.8622,12.8932,12.8622,12.8932,56000.0
2005-03-17 15:15:00,20.75,20.75,20.68,20.68,79200.0,12.8932,12.8932,12.8498,12.8498,79200.0
2005-03-17 15:20:00,20.68,20.69,20.64,20.66,38600.0,12.8498,12.856,12.8249,12.8373,38600.0
2005-03-17 15:25:00,20.66,20.67,20.65,20.66,11600.0,12.8373,12.8435,12.8311,12.8373,11600.0
2005-03-17 15:30:00,20.66,20.68,20.66,20.68,43800.0,12.8373,12.8498,12.8373,12.8498,43800.0
2005-03-17 15:35:00,20.68,20.68,20.65,20.67,84000.0,12.8498,12.8498,12.8311,12.8435,84000.0
2005-03-17 15:40:00,20.67,20.7,20.66,20.7,86400.0,12.8435,12.8622,12.8373,12.8622,86400.0
2005-03-17 15:45:00,20.7,20.73,20.7,20.73,194000.0,12.8622,12.8808,12.8622,12.8808,194000.0
2005-03-17 15:50:00,20.73,20.73,20.72,20.73,98600.0,12.8808,12.8808,12.8746,12.8808,98600.0
2005-03-17 15:55:00,20.73,20.74,20.73,20.74,210600.0,12.8808,12.887,12.8808,12.887,210600.0
2005-03-18 09:30:00,20.74,20.93,20.74,20.88,361000.0,12.887,13.0051,12.887,12.974,361000.0
2005-03-18 09:35:00,20.88,20.89,20.8,20.82,75000.0,12.974,12.9802,12.9243,12.9367,75000.0
2005-03-18 09:40:00,20.82,20.85,20.81,20.84,69200.0,12.9367,12.9554,12.9305,12.9492,69200.0
2005-03-18 09:45:00,20.84,20.85,20.71,20.73,66200.0,12.9492,12.9554,12.8684,12.8808,66200.0
2005-03-18 09:50:00,20.72,20.77,20.68,20.75,44400.0,12.8746,12.9057,12.8498,12.8932,44400.0
2005-03-18 09:55:00,20.74,20.74,20.64,20.72,63600.0,12.887,12.887,12.8249,12.8746,63600.0
2005-03-18 10:00:00,20.73,20.73,20.63,20.72,74800.0,12.8808,12.8808,12.8187,12.8746,74800.0
2005-03-18 10:05:00,20.72,20.73,20.7,20.7,38600.0,12.8746,12.8808,12.8622,12.8622,38600.0
2005-03-18 10:10:00,20.71,20.74,20.69,20.74,26000.0,12.8684,12.887,12.856,12.887,26000.0
2005-03-18 10:15:00,20.74,20.77,20.67,20.68,60400.0,12.887,12.9057,12.8435,12.8498,60400.0
2005-03-18 10:20:00,20.68,20.73,20.68,20.7,19800.0,12.8498,12.8808,12.8498,12.8622,19800.0
2005-03-18 10:25:00,20.7,20.7,20.65,20.65,39200.0,12.8622,12.8622,12.8311,12.8311,39200.0
2005-03-18 10:30:00,20.66,20.67,20.61,20.65,54800.0,12.8373,12.8435,12.8063,12.8311,54800.0
2005-03-18 10:35:00,20.65,20.65,20.6,20.62,17200.0,12.8311,12.8311,12.8,12.8125,17200.0
2005-03-18 10:40:00,20.62,20.66,20.61,20.65,30400.0,12.8125,12.8373,12.8063,12.8311,30400.0
2005-03-18 10:45:00,20.64,20.64,20.55,20.55,51800.0,12.8249,12.8249,12.769,12.769,51800.0
2005-03-18 10:50:00,20.57,20.57,20.52,20.52,38200.0,12.7814,12.7814,12.7503,12.7503,38200.0
2005-03-18 10:55:00,20.54,20.54,20.52,20.52,27000.0,12.7628,12.7628,12.7503,12.7503,27000.0
2005-03-18 11:00:00,20.52,20.56,20.48,20.55,84400.0,12.7503,12.7752,12.7255,12.769,84400.0
2005-03-18 11:05:00,20.56,20.6,20.56,20.57,38200.0,12.7752,12.8,12.7752,12.7814,38200.0
2005-03-18 11:10:00,20.57,20.6,20.56,20.59,57600.0,12.7814,12.8,12.7752,12.7938,57600.0
2005-03-18 11:15:00,20.58,20.63,20.56,20.6,33200.0,12.7876,12.8187,12.7752,12.8,33200.0
2005-03-18 11:20:00,20.59,20.64,20.59,20.64,48400.0,12.7938,12.8249,12.7938,12.8249,48400.0
2005-03-18 11:25:00,20.64,20.64,20.6,20.61,27600.0,12.8249,12.8249,12.8,12.8063,27600.0
2005-03-18 11:30:00,20.61,20.62,20.6,20.6,38000.0,12.8063,12.8125,12.8,12.8,38000.0
2005-03-18 11:35:00,20.6,20.6,20.58,20.58,20000.0,12.8,12.8,12.7876,12.7876,20000.0
2005-03-18 11:40:00,20.57,20.59,20.57,20.59,18600.0,12.7814,12.7938,12.7814,12.7938,18600.0
2005-03-18 11:45:00,20.59,20.59,20.56,20.57,30400.0,12.7938,12.7938,12.7752,12.7814,30400.0
2005-03-18 11:50:00,20.57,20.58,20.56,20.56,25600.0,12.7814,12.7876,12.7752,12.7752,25600.0
2005-03-18 11:55:00,20.56,20.58,20.53,20.58,28600.0,12.7752,12.7876,12.7565,12.7876,28600.0
2005-03-18 12:00:00,20.58,20.6,20.57,20.59,24400.0,12.7876,12.8,12.7814,12.7938,24400.0
2005-03-18 12:05:00,20.6,20.61,20.58,20.6,19200.0,12.8,12.8063,12.7876,12.8,19200.0
2005-03-18 12:10:00,20.6,20.61,20.6,20.6,9000.0,12.8,12.8063,12.8,12.8,9000.0
2005-03-18 12:15:00,20.6,20.61,20.58,20.59,21000.0,12.8,12.8063,12.7876,12.7938,21000.0
2005-03-18 12:20:00,20.59,20.6,20.58,20.58,25600.0,12.7938,12.8,12.7876,12.7876,25600.0
2005-03-18 12:25:00,20.58,20.6,20.58,20.59,20800.0,12.7876,12.8,12.7876,12.7938,20800.0
2005-03-18 12:30:00,20.58,20.6,20.58,20.58,19800.0,12.7876,12.8,12.7876,12.7876,19800.0
2005-03-18 12:35:00,20.58,20.59,20.57,20.57,37000.0,12.7876,12.7938,12.7814,12.7814,37000.0
2005-03-18 12:40:00,20.57,20.6,20.57,20.6,46400.0,12.7814,12.8,12.7814,12.8,46400.0
2005-03-18 12:45:00,20.6,20.63,20.6,20.61,21000.0,12.8,12.8187,12.8,12.8063,21000.0
2005-03-18 12:50:00,20.61,20.63,20.61,20.63,8600.0,12.8063,12.8187,12.8063,12.8187,8600.0
2005-03-18 12:55:00,20.63,20.64,20.62,20.63,48200.0,12.8187,12.8249,12.8125,12.8187,48200.0
2005-03-18 13:00:00,20.63,20.64,20.6,20.6,21600.0,12.8187,12.8249,12.8,12.8,21600.0
2005-03-18 13:05:00,20.61,20.61,20.58,20.58,80200.0,12.8063,12.8063,12.7876,12.7876,80200.0
2005-03-18 13:10:00,20.59,20.61,20.58,20.61,59600.0,12.7938,12.8063,12.7876,12.8063,59600.0
2005-03-18 13:15:00,20.61,20.62,20.59,20.6,86000.0,12.8063,12.8125,12.7938,12.8,86000.0
2005-03-18 13:20:00,20.61,20.61,20.6,20.61,26000.0,12.8063,12.8063,12.8,12.8063,26000.0
2005-03-18 13:25:00,20.61,20.61,20.6,20.61,26400.0,12.8063,12.8063,12.8,12.8063,26400.0
2005-03-18 13:30:00,20.61,20.61,20.61,20.61,88600.0,12.8063,12.8063,12.8063,12.8063,88600.0
2005-03-18 13:35:00,20.61,20.61,20.59,20.59,40400.0,12.8063,12.8063,12.7938,12.7938,40400.0
2005-03-18 13:40:00,20.59,20.59,20.53,20.54,85600.0,12.7938,12.7938,12.7565,12.7628,85600.0
2005-03-18 13:45:00,20.54,20.54,20.52,20.52,26400.0,12.7628,12.7628,12.7503,12.7503,26400.0
2005-03-18 13:50:00,20.53,20.54,20.53,20.53,35600.0,12.7565,12.7628,12.7565,12.7565,35600.0
2005-03-18 13:55:00,20.53,20.54,20.5,20.54,122800.0,12.7565,12.7628,12.7379,12.7628,122800.0
2005-03-18 14:00:00,20.54,20.58,20.54,20.57,40200.0,12.7628,12.7876,12.7628,12.7814,40200.0
2005-03-18 14:05:00,20.57,20.58,20.53,20.53,18200.0,12.7814,12.7876,12.7565,12.7565,18200.0
2005-03-18 14:10:00,20.53,20.53,20.5,20.5,62600.0,12.7565,12.7565,12.7379,12.7379,62600.0
2005-03-18 14:15:00,20.51,20.51,20.45,20.45,82400.0,12.7441,12.7441,12.7068,12.7068,82400.0
2005-03-18 14:20:00,20.45,20.47,20.43,20.47,28400.0,12.7068,12.7193,12.6944,12.7193,28400.0
2005-03-18 14:25:00,20.49,20.5,20.48,20.49,22600.0,12.7317,12.7379,12.7255,12.7317,22600.0
2005-03-18 14:30:00,20.49,20.54,20.48,20.54,60400.0,12.7317,12.7628,12.7255,12.7628,60400.0
2005-03-18 14:35:00,20.54,20.54,20.49,20.49,39800.0,12.7628,12.7628,12.7317,12.7317,39800.0
2005-03-18 14:40:00,20.47,20.49,20.47,20.48,47000.0,12.7193,12.7317,12.7193,12.7255,47000.0
2005-03-18 14:45:00,20.49,20.5,20.43,20.43,17200.0,12.7317,12.7379,12.6944,12.6944,17200.0
2005-03-18 14:50:00,20.4,20.43,20.36,20.43,110000.0,12.6758,12.6944,12.6509,12.6944,110000.0
2005-03-18 14:55:00,20.43,20.43,20.39,20.39,127000.0,12.6944,12.6944,12.6696,12.6696,127000.0
2005-03-18 15:00:00,20.38,20.39,20.31,20.32,188000.0,12.6633,12.6696,12.6198,12.6261,188000.0
2005-03-18 15:05:00,20.31,20.34,20.31,20.31,116400.0,12.6198,12.6385,12.6198,12.6198,116400.0
2005-03-18 15:10:00,20.31,20.39,20.31,20.38,87600.0,12.6198,12.6696,12.6198,12.6633,87600.0
2005-03-18 15:15:00,20.39,20.4,20.36,20.38,148200.0,12.6696,12.6758,12.6509,12.6633,148200.0
2005-03-18 15:20:00,20.35,20.37,20.35,20.36,58600.0,12.6447,12.6571,12.6447,12.6509,58600.0
2005-03-18 15:25:00,20.36,20.39,20.35,20.38,47800.0,12.6509,12.6696,12.6447,12.6633,47800.0
2005-03-18 15:30:00,20.39,20.41,20.38,20.39,68400.0,12.6696,12.682,12.6633,12.6696,68400.0
2005-03-18 15:35:00,20.38,20.41,20.35,20.39,74000.0,12.6633,12.682,12.6447,12.6696,74000.0
2005-03-18 15:40:00,20.4,20.55,20.4,20.54,55000.0,12.6758,12.769,12.6758,12.7628,55000.0
2005-03-18 15:45:00,20.57,20.7,20.56,20.58,231800.0,12.7814,12.8622,12.7752,12.7876,231800.0
2005-03-18 15:50:00,20.58,20.64,20.58,20.6,199000.0,12.7876,12.8249,12.7876,12.8,199000.0
2005-03-18 15:55:00,20.61,20.61,20.57,20.57,160000.0,12.8063,12.8063,12.7814,12.7814,160000.0
2005-03-21 09:30:00,20.5,20.5,20.37,20.4,97000.0,12.7379,12.7379,12.6571,12.6758,97000.0
2005-03-21 09:35:00,20.4,20.41,20.25,20.25,160800.0,12.6758,12.682,12.5826,12.5826,160800.0
2005-03-21 09:40:00,20.25,20.28,20.22,20.26,164400.0,12.5826,12.6012,12.5639,12.5888,164400.0
2005-03-21 09:45:00,20.26,20.26,20.18,20.25,102800.0,12.5888,12.5888,12.5391,12.5826,102800.0
2005-03-21 09:50:00,20.25,20.25,20.24,20.25,157600.0,12.5826,12.5826,12.5764,12.5826,157600.0
2005-03-21 09:55:00,20.25,20.28,20.25,20.28,96400.0,12.5826,12.6012,12.5826,12.6012,96400.0
2005-03-21 10:00:00,20.27,20.27,20.2,20.27,52000.0,12.595,12.595,12.5515,12.595,52000.0
2005-03-21 10:05:00,20.27,20.28,20.24,20.28,30600.0,12.595,12.6012,12.5764,12.6012,30600.0
2005-03-21 10:10:00,20.28,20.32,20.27,20.27,32800.0,12.6012,12.6261,12.595,12.595,32800.0
2005-03-21 10:15:00,20.29,20.3,20.25,20.25,22800.0,12.6074,12.6136,12.5826,12.5826,22800.0
2005-03-21 10:20:00,20.25,20.25,20.24,20.25,24800.0,12.5826,12.5826,12.5764,12.5826,24800.0
2005-03-21 10:25:00,20.25,20.25,20.24,20.24,51800.0,12.5826,12.5826,12.5764,12.5764,51800.0
2005-03-21 10:30:00,20.23,20.25,20.2,20.2,37000.0,12.5701,12.5826,12.5515,12.5515,37000.0
2005-03-21 10:35:00,20.2,20.26,20.2,20.25,47600.0,12.5515,12.5888,12.5515,12.5826,47600.0
2005-03-21 10:40:00,20.24,20.24,20.2,20.21,19800.0,12.5764,12.5764,12.5515,12.5577,19800.0
2005-03-21 10:45:00,20.2,20.23,20.2,20.23,48400.0,12.5515,12.5701,12.5515,12.5701,48400.0
2005-03-21 10:50:00,20.24,20.25,20.22,20.22,37000.0,12.5764,12.5826,12.5639,12.5639,37000.0
2005-03-21 10:55:00,20.22,20.24,20.22,20.23,45800.0,12.5639,12.5764,12.5639,12.5701,45800.0
2005-03-21 11:00:00,20.23,20.24,20.2,20.21,36800.0,12.5701,12.5764,12.5515,12.5577,36800.0
2005-03-21 11:05:00,20.21,20.22,20.18,20.2,26800.0,12.5577,12.5639,12.5391,12.5515,26800.0
2005-03-21 11:10:00,20.2,20.2,20.13,20.14,46200.0,12.5515,12.5515,12.508,12.5142,46200.0
2005-03-21 11:15:00,20.14,20.15,20.09,20.14,45600.0,12.5142,12.5204,12.4831,12.5142,45600.0
2005-03-21 11:20:00,20.15,20.21,20.15,20.21,29200.0,12.5204,12.5577,12.5204,12.5577,29200.0
2005-03-21 11:25:00,20.2,20.22,20.17,20.18,33600.0,12.5515,12.5639,12.5329,12.5391,33600.0
2005-03-21 11:30:00,20.18,20.23,20.17,20.23,21600.0,12.5391,12.5701,12.5329,12.5701,21600.0
2005-03-21 11:35:00,20.23,20.25,20.21,20.25,14800.0,12.5701,12.5826,12.5577,12.5826,14800.0
2005-03-21 11:40:00,20.24,20.25,20.21,20.23,18000.0,12.5764,12.5826,12.5577,12.5701,18000.0
2005-03-21 11:45:00,20.21,20.22,20.19,20.19,7600.0,12.5577,12.5639,12.5453,12.5453,7600.0
2005-03-21 11:50:00,20.19,20.2,20.18,20.18,10600.0,12.5453,12.5515,12.5391,12.5391,10600.0
2005-03-21 11:55:00,20.18,20.18,20.18,20.18,8800.0,12.5391,12.5391,12.5391,12.5391,8800.0
2005-03-21 12:00:00,20.18,20.2,20.15,20.2,27800.0,12.5391,12.5515,12.5204,12.5515,27800.0
2005-03-21 12:05:00,20.2,20.2,20.19,20.19,24600.0,12.5515,12.5515,12.5453,12.5453,24600.0
2005-03-21 12:10:00,20.19,20.22,20.19,20.2,45800.0,12.5453,12.5639,12.5453,12.5515,45800.0
2005-03-21 12:15:00,20.21,20.26,20.2,20.23,17600.0,12.5577,12.5888,12.5515,12.5701,17600.0
2005-03-21 12:20:00,20.23,20.28,20.2,20.24,38600.0,12.5701,12.6012,12.5515,12.5764,38600.0
2005-03-21 12:25:00,20.24,20.25,20.23,20.25,24400.0,12.5764,12.5826,12.5701,12.5826,24400.0
2005-03-21 12:30:00,20.25,20.27,20.24,20.27,12200.0,12.5826,12.595,12.5764,12.595,12200.0
2005-03-21 12:35:00,20.25,20.28,20.25,20.27,51400.0,12.5826,12.6012,12.5826,12.595,51400.0
2005-03-21 12:40:00,20.27,20.27,20.23,20.23,29200.0,12.595,12.595,12.5701,12.5701,29200.0
2005-03-21 12:45:00,20.24,20.24,20.21,20.23,22200.0,12.5764,12.5764,12.5577,12.5701,22200.0
2005-03-21 12:50:00,20.22,20.23,20.17,20.17,25400.0,12.5639,12.5701,12.5329,12.5329,25400.0
2005-03-21 12:55:00,20.17,20.18,20.1,20.1,23600.0,12.5329,12.5391,12.4894,12.4894,23600.0
2005-03-21 13:00:00,20.11,20.14,20.11,20.13,38000.0,12.4956,12.5142,12.4956,12.508,38000.0
2005-03-21 13:05:00,20.12,20.14,20.11,20.14,12400.0,12.5018,12.5142,12.4956,12.5142,12400.0
2005-03-21 13:10:00,20.15,20.15,20.12,20.14,48400.0,12.5204,12.5204,12.5018,12.5142,48400.0
2005-03-21 13:15:00,20.14,20.2,20.14,20.18,29600.0,12.5142,12.5515,12.5142,12.5391,29600.0
2005-03-21 13:20:00,20.18,20.21,20.17,20.21,21800.0,12.5391,12.5577,12.5329,12.5577,21800.0
2005-03-21 13:25:00,20.22,20.22,20.18,20.18,27000.0,12.5639,12.5639,12.5391,12.5391,27000.0
2005-03-21 13:30:00,20.18,20.21,20.18,20.18,17600.0,12.5391,12.5577,12.5391,12.5391,17600.0
2005-03-21 13:35:00,20.17,20.18,20.17,20.18,21600.0,12.5329,12.5391,12.5329,12.5391,21600.0
2005-03-21 13:40:00,20.18,20.18,20.17,20.18,28800.0,12.5391,12.5391,12.5329,12.5391,28800.0
2005-03-21 13:45:00,20.18,20.21,20.17,20.17,62600.0,12.5391,12.5577,12.5329,12.5329,62600.0
2005-03-21 13:50:00,20.17,20.2,20.17,20.19,19000.0,12.5329,12.5515,12.5329,12.5453,19000.0
2005-03-21 13:55:00,20.19,20.2,20.17,20.17,15800.0,12.5453,12.5515,12.5329,12.5329,15800.0
2005-03-21 14:00:00,20.17,20.17,20.16,20.16,7600.0,12.5329,12.5329,12.5266,12.5266,7600.0
2005-03-21 14:05:00,20.15,20.16,20.13,20.14,17400.0,12.5204,12.5266,12.508,12.5142,17400.0
2005-03-21 14:10:00,20.14,20.15,20.1,20.11,16800.0,12.5142,12.5204,12.4894,12.4956,16800.0
2005-03-21 14:15:00,20.11,20.11,20.1,20.11,35200.0,12.4956,12.4956,12.4894,12.4956,35200.0
2005-03-21 14:20:00,20.11,20.12,20.1,20.11,27600.0,12.4956,12.5018,12.4894,12.4956,27600.0
2005-03-21 14:25:00,20.11,20.13,20.11,20.13,20000.0,12.4956,12.508,12.4956,12.508,20000.0
2005-03-21 14:30:00,20.11,20.16,20.11,20.16,58600.0,12.4956,12.5266,12.4956,12.5266,58600.0
2005-03-21 14:35:00,20.16,20.17,20.16,20.17,32800.0,12.5266,12.5329,12.5266,12.5329,32800.0
2005-03-21 14:40:00,20.16,20.2,20.16,20.17,46600.0,12.5266,12.5515,12.5266,12.5329,46600.0
2005-03-21 14:45:00,20.17,20.17,20.15,20.15,17000.0,12.5329,12.5329,12.5204,12.5204,17000.0
2005-03-21 14:50:00,20.15,20.16,20.14,20.15,13800.0,12.5204,12.5266,12.5142,12.5204,13800.0
2005-03-21 14:55:00,20.14,20.16,20.13,20.16,33000.0,12.5142,12.5266,12.508,12.5266,33000.0
2005-03-21 15:00:00,20.16,20.21,20.16,20.21,29400.0,12.5266,12.5577,12.5266,12.5577,29400.0
2005-03-21 15:05:00,20.21,20.21,20.15,20.18,55600.0,12.5577,12.5577,12.5204,12.5391,55600.0
2005-03-21 15:10:00,20.17,20.18,20.14,20.18,19800.0,12.5329,12.5391,12.5142,12.5391,19800.0
2005-03-21 15:15:00,20.18,20.21,20.18,20.2,62400.0,12.5391,12.5577,12.5391,12.5515,62400.0
2005-03-21 15:20:00,20.2,20.22,20.2,20.22,44400.0,12.5515,12.5639,12.5515,12.5639,44400.0
2005-03-21 15:25:00,20.23,20.23,20.2,20.23,35800.0,12.5701,12.5701,12.5515,12.5701,35800.0
2005-03-21 15:30:00,20.23,20.23,20.2,20.2,45400.0,12.5701,12.5701,12.5515,12.5515,45400.0
2005-03-21 15:35:00,20.2,20.21,20.18,20.18,49600.0,12.5515,12.5577,12.5391,12.5391,49600.0
2005-03-21 15:40:00,20.18,20.19,20.14,20.14,203600.0,12.5391,12.5453,12.5142,12.5142,203600.0
2005-03-21 15:45:00,20.14,20.15,20.11,20.15,108200.0,12.5142,12.5204,12.4956,12.5204,108200.0
2005-03-21 15:50:00,20.15,20.16,20.15,20.15,146800.0,12.5204,12.5266,12.5204,12.5204,146800.0
2005-03-21 15:55:00,20.14,20.15,20.13,20.13,63200.0,12.5142,12.5204,12.508,12.508,63200.0
2005-03-22 09:30:00,20.21,20.21,20.13,20.13,64600.0,12.5577,12.5577,12.508,12.508,64600.0
2005-03-22 09:35:00,20.13,20.14,20.05,20.14,58400.0,12.508,12.5142,12.4583,12.5142,58400.0
2005-03-22 09:40:00,20.15,20.2,20.12,20.18,69400.0,12.5204,12.5515,12.5018,12.5391,69400.0
2005-03-22 09:45:00,20.18,20.38,20.18,20.37,112000.0,12.5391,12.6633,12.5391,12.6571,112000.0
2005-03-22 09:50:00,20.38,20.41,20.28,20.35,97800.0,12.6633,12.682,12.6012,12.6447,97800.0
2005-03-22 09:55:00,20.35,20.54,20.34,20.53,106400.0,12.6447,12.7628,12.6385,12.7565,106400.0
2005-03-22 10:00:00,20.54,20.63,20.54,20.58,238200.0,12.7628,12.8187,12.7628,12.7876,238200.0
2005-03-22 10:05:00,20.59,20.61,20.54,20.55,129800.0,12.7938,12.8063,12.7628,12.769,129800.0
2005-03-22 10:10:00,20.55,20.55,20.5,20.5,150400.0,12.769,12.769,12.7379,12.7379,150400.0
2005-03-22 10:15:00,20.5,20.5,20.42,20.43,46000.0,12.7379,12.7379,12.6882,12.6944,46000.0
2005-03-22 10:20:00,20.45,20.58,20.45,20.58,49200.0,12.7068,12.7876,12.7068,12.7876,49200.0
2005-03-22 10:25:00,20.57,20.63,20.54,20.63,82000.0,12.7814,12.8187,12.7628,12.8187,82000.0
2005-03-22 10:30:00,20.63,20.63,20.57,20.6,93600.0,12.8187,12.8187,12.7814,12.8,93600.0
2005-03-22 10:35:00,20.6,20.6,20.53,20.53,292200.0,12.8,12.8,12.7565,12.7565,292200.0
2005-03-22 10:40:00,20.58,20.58,20.5,20.5,241000.0,12.7876,12.7876,12.7379,12.7379,241000.0
2005-03-22 10:45:00,20.5,20.5,20.44,20.47,115200.0,12.7379,12.7379,12.7006,12.7193,115200.0
2005-03-22 10:50:00,20.47,20.48,20.45,20.48,62400.0,12.7193,12.7255,12.7068,12.7255,62400.0
2005-03-22 10:55:00,20.46,20.48,20.45,20.45,76400.0,12.7131,12.7255,12.7068,12.7068,76400.0
2005-03-22 11:00:00,20.46,20.46,20.38,20.39,82400.0,12.7131,12.7131,12.6633,12.6696,82400.0
2005-03-22 11:05:00,20.39,20.42,20.37,20.4,29600.0,12.6696,12.6882,12.6571,12.6758,29600.0
2005-03-22 11:10:00,20.39,20.41,20.36,20.36,20800.0,12.6696,12.682,12.6509,12.6509,20800.0
2005-03-22 11:15:00,20.35,20.36,20.33,20.35,50000.0,12.6447,12.6509,12.6323,12.6447,50000.0
2005-03-22 11:20:00,20.34,20.38,20.33,20.38,24200.0,12.6385,12.6633,12.6323,12.6633,24200.0
2005-03-22 11:25:00,20.39,20.43,20.38,20.42,58600.0,12.6696,12.6944,12.6633,12.6882,58600.0
2005-03-22 11:30:00,20.43,20.5,20.43,20.45,61200.0,12.6944,12.7379,12.6944,12.7068,61200.0
2005-03-22 11:35:00,20.45,20.45,20.4,20.41,39600.0,12.7068,12.7068,12.6758,12.682,39600.0
2005-03-22 11:40:00,20.43,20.43,20.41,20.41,7200.0,12.6944,12.6944,12.682,12.682,7200.0
2005-03-22 11:45:00,20.4,20.45,20.4,20.45,43400.0,12.6758,12.7068,12.6758,12.7068,43400.0
2005-03-22 11:50:00,20.45,20.49,20.45,20.49,23800.0,12.7068,12.7317,12.7068,12.7317,23800.0
2005-03-22 11:55:00,20.49,20.52,20.48,20.49,31600.0,12.7317,12.7503,12.7255,12.7317,31600.0
2005-03-22 12:00:00,20.5,20.5,20.49,20.5,11600.0,12.7379,12.7379,12.7317,12.7379,11600.0
2005-03-22 12:05:00,20.52,20.53,20.5,20.5,45000.0,12.7503,12.7565,12.7379,12.7379,45000.0
2005-03-22 12:10:00,20.5,20.52,20.5,20.52,55800.0,12.7379,12.7503,12.7379,12.7503,55800.0
2005-03-22 12:15:00,20.52,20.52,20.5,20.5,11400.0,12.7503,12.7503,12.7379,12.7379,11400.0
2005-03-22 12:20:00,20.51,20.52,20.5,20.5,20800.0,12.7441,12.7503,12.7379,12.7379,20800.0
2005-03-22 12:25:00,20.51,20.58,20.5,20.58,29000.0,12.7441,12.7876,12.7379,12.7876,29000.0
2005-03-22 12:30:00,20.57,20.58,20.56,20.56,12800.0,12.7814,12.7876,12.7752,12.7752,12800.0
2005-03-22 12:35:00,20.55,20.56,20.54,20.54,14600.0,12.769,12.7752,12.7628,12.7628,14600.0
2005-03-22 12:40:00,20.54,20.54,20.52,20.53,25000.0,12.7628,12.7628,12.7503,12.7565,25000.0
2005-03-22 12:45:00,20.53,20.54,20.52,20.52,34800.0,12.7565,12.7628,12.7503,12.7503,34800.0
2005-03-22 12:50:00,20.52,20.52,20.5,20.51,15400.0,12.7503,12.7503,12.7379,12.7441,15400.0
2005-03-22 12:55:00,20.5,20.55,20.5,20.54,34200.0,12.7379,12.769,12.7379,12.7628,34200.0
2005-03-22 13:00:00,20.54,20.57,20.54,20.57,23400.0,12.7628,12.7814,12.7628,12.7814,23400.0
2005-03-22 13:05:00,20.57,20.63,20.57,20.61,41200.0,12.7814,12.8187,12.7814,12.8063,41200.0
2005-03-22 13:10:00,20.61,20.62,20.59,20.59,51200.0,12.8063,12.8125,12.7938,12.7938,51200.0
2005-03-22 13:15:00,20.6,20.63,20.6,20.61,32200.0,12.8,12.8187,12.8,12.8063,32200.0
2005-03-22 13:20:00,20.61,20.63,20.59,20.59,32800.0,12.8063,12.8187,12.7938,12.7938,32800.0
2005-03-22 13:25:00,20.59,20.63,20.58,20.63,27200.0,12.7938,12.8187,12.7876,12.8187,27200.0
2005-03-22 13:30:00,20.63,20.66,20.61,20.66,48400.0,12.8187,12.8373,12.8063,12.8373,48400.0
2005-03-22 13:35:00,20.67,20.71,20.66,20.7,58000.0,12.8435,12.8684,12.8373,12.8622,58000.0
2005-03-22 13:40:00,20.7,20.74,20.7,20.74,29200.0,12.8622,12.887,12.8622,12.887,29200.0
2005-03-22 13:45:00,20.74,20.74,20.71,20.71,64000.0,12.887,12.887,12.8684,12.8684,64000.0
2005-03-22 13:50:00,20.71,20.71,20.67,20.67,51400.0,12.8684,12.8684,12.8435,12.8435,51400.0
2005-03-22 13:55:00,20.66,20.67,20.64,20.65,27600.0,12.8373,12.8435,12.8249,12.8311,27600.0
2005-03-22 14:00:00,20.65,20.65,20.62,20.64,20600.0,12.8311,12.8311,12.8125,12.8249,20600.0
2005-03-22 14:05:00,20.64,20.65,20.63,20.63,82200.0,12.8249,12.8311,12.8187,12.8187,82200.0
2005-03-22 14:10:00,20.63,20.64,20.62,20.64,51200.0,12.8187,12.8249,12.8125,12.8249,51200.0
2005-03-22 14:15:00,20.64,20.67,20.63,20.64,76600.0,12.8249,12.8435,12.8187,12.8249,76600.0
2005-03-22 14:20:00,20.64,20.64,20.49,20.51,91800.0,12.8249,12.8249,12.7317,12.7441,91800.0
2005-03-22 14:25:00,20.51,20.52,20.47,20.51,313000.0,12.7441,12.7503,12.7193,12.7441,313000.0
2005-03-22 14:30:00,20.51,20.59,20.5,20.57,59600.0,12.7441,12.7938,12.7379,12.7814,59600.0
2005-03-22 14:35:00,20.58,20.6,20.42,20.42,66800.0,12.7876,12.8,12.6882,12.6882,66800.0
2005-03-22 14:40:00,20.42,20.42,20.25,20.27,80800.0,12.6882,12.6882,12.5826,12.595,80800.0
2005-03-22 14:45:00,20.28,20.31,20.25,20.3,70600.0,12.6012,12.6198,12.5826,12.6136,70600.0
2005-03-22 14:50:00,20.29,20.29,20.28,20.29,81600.0,12.6074,12.6074,12.6012,12.6074,81600.0
2005-03-22 14:55:00,20.29,20.3,20.27,20.29,153200.0,12.6074,12.6136,12.595,12.6074,153200.0
2005-03-22 15:00:00,20.29,20.29,20.21,20.22,114000.0,12.6074,12.6074,12.5577,12.5639,114000.0
2005-03-22 15:05:00,20.21,20.22,20.09,20.09,90000.0,12.5577,12.5639,12.4831,12.4831,90000.0
2005-03-22 15:10:00,20.1,20.1,20.06,20.06,169600.0,12.4894,12.4894,12.4645,12.4645,169600.0
2005-03-22 15:15:00,20.06,20.06,20.0,20.03,166600.0,12.4645,12.4645,12.4272,12.4459,166600.0
2005-03-22 15:20:00,20.03,20.05,20.02,20.03,307800.0,12.4459,12.4583,12.4397,12.4459,307800.0
2005-03-22 15:25:00,20.03,20.07,20.03,20.07,185000.0,12.4459,12.4707,12.4459,12.4707,185000.0
2005-03-22 15:30:00,20.07,20.11,20.07,20.09,111400.0,12.4707,12.4956,12.4707,12.4831,111400.0
2005-03-22 15:35:00,20.09,20.16,20.09,20.13,123400.0,12.4831,12.5266,12.4831,12.508,123400.0
2005-03-22 15:40:00,20.13,20.13,20.1,20.1,147200.0,12.508,12.508,12.4894,12.4894,147200.0
2005-03-22 15:45:00,20.1,20.1,20.05,20.05,110800.0,12.4894,12.4894,12.4583,12.4583,110800.0
2005-03-22 15:50:00,20.04,20.05,20.03,20.03,250000.0,12.4521,12.4583,12.4459,12.4459,250000.0
2005-03-22 15:55:00,20.03,20.03,20.0,20.02,160800.0,12.4459,12.4459,12.4272,12.4397,160800.0
2005-03-23 09:30:00,20.0,20.02,19.85,19.87,83400.0,12.4272,12.4397,12.334,12.3464,83400.0
2005-03-23 09:35:00,19.86,19.86,19.67,19.67,69600.0,12.3402,12.3402,12.2222,12.2222,69600.0
2005-03-23 09:40:00,19.68,19.68,19.58,19.64,212800.0,12.2284,12.2284,12.1663,12.2035,212800.0
2005-03-23 09:45:00,19.65,19.65,19.58,19.61,159600.0,12.2097,12.2097,12.1663,12.1849,159600.0
2005-03-23 09:50:00,19.62,19.74,19.61,19.61,137600.0,12.1911,12.2657,12.1849,12.1849,137600.0
2005-03-23 09:55:00,19.61,19.67,19.58,19.58,69200.0,12.1849,12.2222,12.1663,12.1663,69200.0
2005-03-23 10:00:00,19.6,19.68,19.59,19.66,74600.0,12.1787,12.2284,12.1725,12.216,74600.0
2005-03-23 10:05:00,19.66,19.74,19.65,19.74,96400.0,12.216,12.2657,12.2097,12.2657,96400.0
2005-03-23 10:10:00,19.74,19.76,19.67,19.72,100400.0,12.2657,12.2781,12.2222,12.2532,100400.0
2005-03-23 10:15:00,19.72,19.77,19.71,19.74,69600.0,12.2532,12.2843,12.247,12.2657,69600.0
2005-03-23 10:20:00,19.75,19.75,19.7,19.7,45000.0,12.2719,12.2719,12.2408,12.2408,45000.0
2005-03-23 10:25:00,19.7,19.7,19.61,19.64,35600.0,12.2408,12.2408,12.1849,12.2035,35600.0
2005-03-23 10:30:00,19.64,19.67,19.58,19.63,65200.0,12.2035,12.2222,12.1663,12.1973,65200.0
2005-03-23 10:35:00,19.62,19.62,19.57,19.58,58800.0,12.1911,12.1911,12.16,12.1663,58800.0
2005-03-23 10:40:00,19.58,19.62,19.58,19.62,43600.0,12.1663,12.1911,12.1663,12.1911,43600.0
2005-03-23 10:45:00,19.63,19.63,19.59,19.59,74600.0,12.1973,12.1973,12.1725,12.1725,74600.0
2005-03-23 10:50:00,19.59,19.59,19.4,19.49,232800.0,12.1725,12.1725,12.0544,12.1103,232800.0
2005-03-23 10:55:00,19.5,19.53,19.47,19.52,101200.0,12.1165,12.1352,12.0979,12.129,101200.0
2005-03-23 11:00:00,19.53,19.56,19.52,19.54,125000.0,12.1352,12.1538,12.129,12.1414,125000.0
2005-03-23 11:05:00,19.54,19.6,19.52,19.6,55200.0,12.1414,12.1787,12.129,12.1787,55200.0
2005-03-23 11:10:00,19.61,19.61,19.53,19.54,55800.0,12.1849,12.1849,12.1352,12.1414,55800.0
2005-03-23 11:15:00,19.54,19.59,19.53,19.59,53600.0,12.1414,12.1725,12.1352,12.1725,53600.0
2005-03-23 11:20:00,19.59,19.64,19.58,19.59,59200.0,12.1725,12.2035,12.1663,12.1725,59200.0
2005-03-23 11:25:00,19.59,19.63,19.58,19.62,39600.0,12.1725,12.1973,12.1663,12.1911,39600.0
2005-03-23 11:30:00,19.61,19.61,19.59,19.6,38800.0,12.1849,12.1849,12.1725,12.1787,38800.0
2005-03-23 11:35:00,19.6,19.64,19.58,19.58,24400.0,12.1787,12.2035,12.1663,12.1663,24400.0
2005-03-23 11:40:00,19.58,19.61,19.58,19.61,24800.0,12.1663,12.1849,12.1663,12.1849,24800.0
2005-03-23 11:45:00,19.61,19.65,19.61,19.63,19200.0,12.1849,12.2097,12.1849,12.1973,19200.0
2005-03-23 11:50:00,19.63,19.64,19.54,19.54,75600.0,12.1973,12.2035,12.1414,12.1414,75600.0
2005-03-23 11:55:00,19.54,19.59,19.54,19.56,53200.0,12.1414,12.1725,12.1414,12.1538,53200.0
2005-03-23 12:00:00,19.55,19.55,19.5,19.5,53000.0,12.1476,12.1476,12.1165,12.1165,53000.0
2005-03-23 12:05:00,19.51,19.51,19.5,19.5,47400.0,12.1228,12.1228,12.1165,12.1165,47400.0
2005-03-23 12:10:00,19.5,19.54,19.48,19.48,38800.0,12.1165,12.1414,12.1041,12.1041,38800.0
2005-03-23 12:15:00,19.48,19.48,19.41,19.42,53400.0,12.1041,12.1041,12.0606,12.0668,53400.0
2005-03-23 12:20:00,19.41,19.42,19.4,19.42,81200.0,12.0606,12.0668,12.0544,12.0668,81200.0
2005-03-23 12:25:00,19.42,19.42,19.38,19.4,79800.0,12.0668,12.0668,12.042,12.0544,79800.0
2005-03-23 12:30:00,19.4,19.42,19.39,19.4,37800.0,12.0544,12.0668,12.0482,12.0544,37800.0
2005-03-23 12:35:00,19.4,19.44,19.4,19.43,32400.0,12.0544,12.0793,12.0544,12.073,32400.0
2005-03-23 12:40:00,19.43,19.45,19.42,19.45,15000.0,12.073,12.0855,12.0668,12.0855,15000.0
2005-03-23 12:45:00,19.44,19.48,19.44,19.48,16200.0,12.0793,12.1041,12.0793,12.1041,16200.0
2005-03-23 12:50:00,19.48,19.51,19.48,19.51,35600.0,12.1041,12.1228,12.1041,12.1228,35600.0
2005-03-23 12:55:00,19.5,19.54,19.5,19.53,29600.0,12.1165,12.1414,12.1165,12.1352,29600.0
2005-03-23 13:00:00,19.53,19.59,19.53,19.59,63000.0,12.1352,12.1725,12.1352,12.1725,63000.0
2005-03-23 13:05:00,19.59,19.59,19.57,19.57,15800.0,12.1725,12.1725,12.16,12.16,15800.0
2005-03-23 13:10:00,19.57,19.58,19.56,19.58,32600.0,12.16,12.1663,12.1538,12.1663,32600.0
2005-03-23 13:15:00,19.58,19.61,19.57,19.61,29400.0,12.1663,12.1849,12.16,12.1849,29400.0
2005-03-23 13:20:00,19.61,19.63,19.61,19.62,45200.0,12.1849,12.1973,12.1849,12.1911,45200.0
2005-03-23 13:25:00,19.63,19.64,19.62,19.64,19600.0,12.1973,12.2035,12.1911,12.2035,19600.0
2005-03-23 13:30:00,19.64,19.64,19.62,19.63,24600.0,12.2035,12.2035,12.1911,12.1973,24600.0
2005-03-23 13:35:00,19.63,19.63,19.58,19.59,14400.0,12.1973,12.1973,12.1663,12.1725,14400.0
2005-03-23 13:40:00,19.59,19.63,19.59,19.62,19600.0,12.1725,12.1973,12.1725,12.1911,19600.0
2005-03-23 13:45:00,19.63,19.67,19.62,19.66,35000.0,12.1973,12.2222,12.1911,12.216,35000.0
2005-03-23 13:50:00,19.66,19.66,19.63,19.63,11400.0,12.216,12.216,12.1973,12.1973,11400.0
2005-03-23 13:55:00,19.63,19.65,19.63,19.65,18600.0,12.1973,12.2097,12.1973,12.2097,18600.0
2005-03-23 14:00:00,19.65,19.68,19.65,19.66,42200.0,12.2097,12.2284,12.2097,12.216,42200.0
2005-03-23 14:05:00,19.65,19.66,19.63,19.63,23600.0,12.2097,12.216,12.1973,12.1973,23600.0
2005-03-23 14:10:00,19.63,19.63,19.62,19.62,123400.0,12.1973,12.1973,12.1911,12.1911,123400.0
2005-03-23 14:15:00,19.62,19.66,19.62,19.66,77800.0,12.1911,12.216,12.1911,12.216,77800.0
2005-03-23 14:20:00,19.66,19.67,19.65,19.67,25200.0,12.216,12.2222,12.2097,12.2222,25200.0
2005-03-23 14:25:00,19.67,19.67,19.66,19.66,9600.0,12.2222,12.2222,12.216,12.216,9600.0
2005-03-23 14:30:00,19.66,19.66,19.63,19.63,26200.0,12.216,12.216,12.1973,12.1973,26200.0
2005-03-23 14:35:00,19.63,19.63,19.55,19.58,106000.0,12.1973,12.1973,12.1476,12.1663,106000.0
2005-03-23 14:40:00,19.58,19.58,19.56,19.56,56200.0,12.1663,12.1663,12.1538,12.1538,56200.0
2005-03-23 14:45:00,19.56,19.56,19.5,19.5,58400.0,12.1538,12.1538,12.1165,12.1165,58400.0
2005-03-23 14:50:00,19.5,19.51,19.49,19.5,65600.0,12.1165,12.1228,12.1103,12.1165,65600.0
2005-03-23 14:55:00,19.5,19.53,19.49,19.53,76600.0,12.1165,12.1352,12.1103,12.1352,76600.0
2005-03-23 15:00:00,19.53,19.54,19.5,19.52,40600.0,12.1352,12.1414,12.1165,12.129,40600.0
2005-03-23 15:05:00,19.52,19.53,19.47,19.48,73400.0,12.129,12.1352,12.0979,12.1041,73400.0
2005-03-23 15:10:00,19.48,19.52,19.48,19.49,55200.0,12.1041,12.129,12.1041,12.1103,55200.0
2005-03-23 15:15:00,19.49,19.52,19.49,19.51,69600.0,12.1103,12.129,12.1103,12.1228,69600.0
2005-03-23 15:20:00,19.51,19.53,19.5,19.52,88000.0,12.1228,12.1352,12.1165,12.129,88000.0
2005-03-23 15:25:00,19.52,19.52,19.48,19.49,90200.0,12.129,12.129,12.1041,12.1103,90200.0
2005-03-23 15:30:00,19.49,19.5,19.49,19.49,160000.0,12.1103,12.1165,12.1103,12.1103,160000.0
2005-03-23 15:35:00,19.49,19.49,19.48,19.49,62000.0,12.1103,12.1103,12.1041,12.1103,62000.0
2005-03-23 15:40:00,19.49,19.49,19.43,19.46,123600.0,12.1103,12.1103,12.073,12.0917,123600.0
2005-03-23 15:45:00,19.46,19.49,19.45,19.46,101600.0,12.0917,12.1103,12.0855,12.0917,101600.0
2005-03-23 15:50:00,19.45,19.45,19.4,19.41,221000.0,12.0855,12.0855,12.0544,12.0606,221000.0
2005-03-23 15:55:00,19.41,19.46,19.4,19.46,215400.0,12.0606,12.0917,12.0544,12.0917,215400.0
2005-03-24 09:30:00,19.46,19.53,19.45,19.53,77800.0,12.0917,12.1352,12.0855,12.1352,77800.0
2005-03-24 09:35:00,19.53,19.65,19.52,19.58,77000.0,12.1352,12.2097,12.129,12.1663,77000.0
2005-03-24 09:40:00,19.58,19.68,19.54,19.55,114000.0,12.1663,12.2284,12.1414,12.1476,114000.0
2005-03-24 09:45:00,19.58,19.68,19.56,19.65,74400.0,12.1663,12.2284,12.1538,12.2097,74400.0
2005-03-24 09:50:00,19.63,19.7,19.61,19.65,32200.0,12.1973,12.2408,12.1849,12.2097,32200.0
2005-03-24 09:55:00,19.65,19.67,19.58,19.6,88800.0,12.2097,12.2222,12.1663,12.1787,88800.0
2005-03-24 10:00:00,19.6,19.63,19.57,19.57,140000.0,12.1787,12.1973,12.16,12.16,140000.0
2005-03-24 10:05:00,19.59,19.61,19.54,19.57,42000.0,12.1725,12.1849,12.1414,12.16,42000.0
2005-03-24 10:10:00,19.57,19.59,19.57,19.57,31800.0,12.16,12.1725,12.16,12.16,31800.0
2005-03-24 10:15:00,19.57,19.57,19.53,19.57,29600.0,12.16,12.16,12.1352,12.16,29600.0
2005-03-24 10:20:00,19.57,19.57,19.54,19.54,16800.0,12.16,12.16,12.1414,12.1414,16800.0
2005-03-24 10:25:00,19.54,19.54,19.45,19.45,46400.0,12.1414,12.1414,12.0855,12.0855,46400.0
2005-03-24 10:30:00,19.45,19.45,19.41,19.42,54800.0,12.0855,12.0855,12.0606,12.0668,54800.0
2005-03-24 10:35:00,19.41,19.41,19.38,19.38,191800.0,12.0606,12.0606,12.042,12.042,191800.0
2005-03-24 10:40:00,19.38,19.42,19.36,19.42,114200.0,12.042,12.0668,12.0296,12.0668,114200.0
2005-03-24 10:45:00,19.41,19.41,19.36,19.4,24800.0,12.0606,12.0606,12.0296,12.0544,24800.0
2005-03-24 10:50:00,19.39,19.43,19.38,19.41,35200.0,12.0482,12.073,12.042,12.0606,35200.0
2005-03-24 10:55:00,19.42,19.48,19.42,19.48,40600.0,12.0668,12.1041,12.0668,12.1041,40600.0
2005-03-24 11:00:00,19.48,19.49,19.46,19.47,33600.0,12.1041,12.1103,12.0917,12.0979,33600.0
2005-03-24 11:05:00,19.48,19.48,19.43,19.43,26800.0,12.1041,12.1041,12.073,12.073,26800.0
2005-03-24 11:10:00,19.44,19.45,19.42,19.43,15800.0,12.0793,12.0855,12.0668,12.073,15800.0
2005-03-24 11:15:00,19.43,19.43,19.41,19.41,30400.0,12.073,12.073,12.0606,12.0606,30400.0
2005-03-24 11:20:00,19.42,19.44,19.42,19.43,17600.0,12.0668,12.0793,12.0668,12.073,17600.0
2005-03-24 11:25:00,19.43,19.43,19.41,19.42,12800.0,12.073,12.073,12.0606,12.0668,12800.0
2005-03-24 11:30:00,19.41,19.47,19.4,19.47,420800.0,12.0606,12.0979,12.0544,12.0979,420800.0
2005-03-24 11:35:00,19.46,19.48,19.46,19.46,26200.0,12.0917,12.1041,12.0917,12.0917,26200.0
2005-03-24 11:40:00,19.47,19.53,19.46,19.52,62400.0,12.0979,12.1352,12.0917,12.129,62400.0
2005-03-24 11:45:00,19.5,19.53,19.5,19.52,39800.0,12.1165,12.1352,12.1165,12.129,39800.0
2005-03-24 11:50:00,19.52,19.53,19.5,19.53,18000.0,12.129,12.1352,12.1165,12.1352,18000.0
2005-03-24 11:55:00,19.51,19.53,19.5,19.53,31800.0,12.1228,12.1352,12.1165,12.1352,31800.0
2005-03-24 12:00:00,19.53,19.55,19.53,19.55,153000.0,12.1352,12.1476,12.1352,12.1476,153000.0
2005-03-24 12:05:00,19.57,19.58,19.55,19.55,44200.0,12.16,12.1663,12.1476,12.1476,44200.0
2005-03-24 12:10:00,19.55,19.55,19.54,19.54,25000.0,12.1476,12.1476,12.1414,12.1414,25000.0
2005-03-24 12:15:00,19.54,19.55,19.54,19.55,547200.0,12.1414,12.1476,12.1414,12.1476,547200.0
2005-03-24 12:20:00,19.54,19.54,19.53,19.53,9200.0,12.1414,12.1414,12.1352,12.1352,9200.0
2005-03-24 12:25:00,19.53,19.53,19.5,19.5,55600.0,12.1352,12.1352,12.1165,12.1165,55600.0
2005-03-24 12:30:00,19.49,19.49,19.47,19.48,39200.0,12.1103,12.1103,12.0979,12.1041,39200.0
2005-03-24 12:35:00,19.48,19.49,19.44,19.48,22600.0,12.1041,12.1103,12.0793,12.1041,22600.0
2005-03-24 12:40:00,19.48,19.5,19.48,19.5,40600.0,12.1041,12.1165,12.1041,12.1165,40600.0
2005-03-24 12:45:00,19.5,19.53,19.45,19.48,82200.0,12.1165,12.1352,12.0855,12.1041,82200.0
2005-03-24 12:50:00,19.49,19.49,19.46,19.47,15600.0,12.1103,12.1103,12.0917,12.0979,15600.0
2005-03-24 12:55:00,19.47,19.48,19.47,19.48,14200.0,12.0979,12.1041,12.0979,12.1041,14200.0
2005-03-24 13:00:00,19.48,19.48,19.46,19.48,22800.0,12.1041,12.1041,12.0917,12.1041,22800.0
2005-03-24 13:05:00,19.48,19.49,19.46,19.49,14200.0,12.1041,12.1103,12.0917,12.1103,14200.0
2005-03-24 13:10:00,19.49,19.5,19.49,19.49,12800.0,12.1103,12.1165,12.1103,12.1103,12800.0
2005-03-24 13:15:00,19.49,19.49,19.49,19.49,12200.0,12.1103,12.1103,12.1103,12.1103,12200.0
2005-03-24 13:20:00,19.49,19.49,19.48,19.48,28600.0,12.1103,12.1103,12.1041,12.1041,28600.0
2005-03-24 13:25:00,19.48,19.48,19.46,19.46,4800.0,12.1041,12.1041,12.0917,12.0917,4800.0
2005-03-24 13:30:00,19.46,19.49,19.46,19.49,51600.0,12.0917,12.1103,12.0917,12.1103,51600.0
2005-03-24 13:35:00,19.48,19.5,19.48,19.49,22400.0,12.1041,12.1165,12.1041,12.1103,22400.0
2005-03-24 13:40:00,19.49,19.5,19.48,19.5,7200.0,12.1103,12.1165,12.1041,12.1165,7200.0
2005-03-24 13:45:00,19.5,19.5,19.49,19.5,16600.0,12.1165,12.1165,12.1103,12.1165,16600.0
2005-03-24 13:50:00,19.5,19.51,19.48,19.48,69800.0,12.1165,12.1228,12.1041,12.1041,69800.0
2005-03-24 13:55:00,19.48,19.5,19.48,19.5,10800.0,12.1041,12.1165,12.1041,12.1165,10800.0
2005-03-24 14:00:00,19.49,19.5,19.48,19.49,6800.0,12.1103,12.1165,12.1041,12.1103,6800.0
2005-03-24 14:05:00,19.49,19.52,19.49,19.52,12600.0,12.1103,12.129,12.1103,12.129,12600.0
2005-03-24 14:10:00,19.52,19.52,19.5,19.51,9400.0,12.129,12.129,12.1165,12.1228,9400.0
2005-03-24 14:15:00,19.51,19.52,19.49,19.52,16800.0,12.1228,12.129,12.1103,12.129,16800.0
2005-03-24 14:20:00,19.5,19.5,19.5,19.5,156800.0,12.1165,12.1165,12.1165,12.1165,156800.0
2005-03-24 14:25:00,19.5,19.5,19.48,19.48,104600.0,12.1165,12.1165,12.1041,12.1041,104600.0
2005-03-24 14:30:00,19.48,19.49,19.44,19.44,123400.0,12.1041,12.1103,12.0793,12.0793,123400.0
2005-03-24 14:35:00,19.43,19.46,19.43,19.43,20800.0,12.073,12.0917,12.073,12.073,20800.0
2005-03-24 14:40:00,19.43,19.43,19.41,19.41,24200.0,12.073,12.073,12.0606,12.0606,24200.0
2005-03-24 14:45:00,19.4,19.41,19.39,19.4,46800.0,12.0544,12.0606,12.0482,12.0544,46800.0
2005-03-24 14:50:00,19.39,19.4,19.31,19.36,170000.0,12.0482,12.0544,11.9985,12.0296,170000.0
2005-03-24 14:55:00,19.36,19.4,19.36,19.4,26200.0,12.0296,12.0544,12.0296,12.0544,26200.0
2005-03-24 15:00:00,19.4,19.41,19.39,19.39,24000.0,12.0544,12.0606,12.0482,12.0482,24000.0
2005-03-24 15:05:00,19.4,19.4,19.34,19.35,155400.0,12.0544,12.0544,12.0171,12.0233,155400.0
2005-03-24 15:10:00,19.35,19.39,19.35,19.39,32000.0,12.0233,12.0482,12.0233,12.0482,32000.0
2005-03-24 15:15:00,19.39,19.42,19.38,19.42,24400.0,12.0482,12.0668,12.042,12.0668,24400.0
2005-03-24 15:20:00,19.42,19.43,19.41,19.43,19000.0,12.0668,12.073,12.0606,12.073,19000.0
2005-03-24 15:25:00,19.43,19.47,19.43,19.45,21400.0,12.073,12.0979,12.073,12.0855,21400.0
2005-03-24 15:30:00,19.45,19.45,19.41,19.43,45600.0,12.0855,12.0855,12.0606,12.073,45600.0
2005-03-24 15:35:00,19.43,19.45,19.42,19.43,45800.0,12.073,12.0855,12.0668,12.073,45800.0
2005-03-24 15:40:00,19.43,19.44,19.42,19.42,65600.0,12.073,12.0793,12.0668,12.0668,65600.0
2005-03-24 15:45:00,19.42,19.42,19.39,19.39,81200.0,12.0668,12.0668,12.0482,12.0482,81200.0
2005-03-24 15:50:00,19.38,19.4,19.36,19.37,136200.0,12.042,12.0544,12.0296,12.0358,136200.0
2005-03-24 15:55:00,19.38,19.38,19.36,19.38,98600.0,12.042,12.042,12.0296,12.042,98600.0
2005-03-28 09:30:00,19.5,19.5,19.43,19.5,52600.0,12.1165,12.1165,12.073,12.1165,52600.0
2005-03-28 09:35:00,19.5,19.54,19.47,19.54,47600.0,12.1165,12.1414,12.0979,12.1414,47600.0
2005-03-28 09:40:00,19.53,19.53,19.49,19.53,67000.0,12.1352,12.1352,12.1103,12.1352,67000.0
2005-03-28 09:45:00,19.52,19.6,19.52,19.53,123200.0,12.129,12.1787,12.129,12.1352,123200.0
2005-03-28 09:50:00,19.53,19.53,19.41,19.46,76600.0,12.1352,12.1352,12.0606,12.0917,76600.0
2005-03-28 09:55:00,19.46,19.5,19.46,19.47,41000.0,12.0917,12.1165,12.0917,12.0979,41000.0
2005-03-28 10:00:00,19.47,19.47,19.38,19.41,73200.0,12.0979,12.0979,12.042,12.0606,73200.0
2005-03-28 10:05:00,19.41,19.42,19.32,19.32,51200.0,12.0606,12.0668,12.0047,12.0047,51200.0
2005-03-28 10:10:00,19.32,19.34,19.29,19.32,46000.0,12.0047,12.0171,11.9861,12.0047,46000.0
2005-03-28 10:15:00,19.32,19.36,19.28,19.33,59800.0,12.0047,12.0296,11.9798,12.0109,59800.0
2005-03-28 10:20:00,19.33,19.4,19.32,19.4,41000.0,12.0109,12.0544,12.0047,12.0544,41000.0
2005-03-28 10:25:00,19.4,19.45,19.4,19.43,28000.0,12.0544,12.0855,12.0544,12.073,28000.0
2005-03-28 10:30:00,19.43,19.45,19.42,19.43,22200.0,12.073,12.0855,12.0668,12.073,22200.0
2005-03-28 10:35:00,19.43,19.46,19.43,19.45,22000.0,12.073,12.0917,12.073,12.0855,22000.0
2005-03-28 10:40:00,19.46,19.46,19.43,19.43,24600.0,12.0917,12.0917,12.073,12.073,24600.0
2005-03-28 10:45:00,19.45,19.47,19.44,19.47,10400.0,12.0855,12.0979,12.0793,12.0979,10400.0
2005-03-28 10:50:00,19.48,19.48,19.43,19.43,10200.0,12.1041,12.1041,12.073,12.073,10200.0
2005-03-28 10:55:00,19.43,19.45,19.42,19.42,14600.0,12.073,12.0855,12.0668,12.0668,14600.0
2005-03-28 11:00:00,19.43,19.44,19.43,19.43,9600.0,12.073,12.0793,12.073,12.073,9600.0
2005-03-28 11:05:00,19.43,19.43,19.39,19.41,31400.0,12.073,12.073,12.0482,12.0606,31400.0
2005-03-28 11:10:00,19.41,19.41,19.38,19.38,6200.0,12.0606,12.0606,12.042,12.042,6200.0
2005-03-28 11:15:00,19.39,19.39,19.36,19.38,16000.0,12.0482,12.0482,12.0296,12.042,16000.0
2005-03-28 11:20:00,19.38,19.39,19.37,19.39,12600.0,12.042,12.0482,12.0358,12.0482,12600.0
2005-03-28 11:25:00,19.39,19.42,19.39,19.42,20200.0,12.0482,12.0668,12.0482,12.0668,20200.0
2005-03-28 11:30:00,19.42,19.45,19.42,19.43,21400.0,12.0668,12.0855,12.0668,12.073,21400.0
2005-03-28 11:35:00,19.44,19.45,19.38,19.4,15200.0,12.0793,12.0855,12.042,12.0544,15200.0
2005-03-28 11:40:00,19.4,19.42,19.4,19.42,14400.0,12.0544,12.0668,12.0544,12.0668,14400.0
2005-03-28 11:45:00,19.42,19.42,19.4,19.41,11200.0,12.0668,12.0668,12.0544,12.0606,11200.0
2005-03-28 11:50:00,19.41,19.42,19.38,19.39,10200.0,12.0606,12.0668,12.042,12.0482,10200.0
2005-03-28 11:55:00,19.39,19.41,19.38,19.38,17200.0,12.0482,12.0606,12.042,12.042,17200.0
2005-03-28 12:00:00,19.37,19.42,19.36,19.41,19200.0,12.0358,12.0668,12.0296,12.0606,19200.0
2005-03-28 12:05:00,19.41,19.41,19.36,19.36,18600.0,12.0606,12.0606,12.0296,12.0296,18600.0
2005-03-28 12:10:00,19.36,19.36,19.33,19.34,122200.0,12.0296,12.0296,12.0109,12.0171,122200.0
2005-03-28 12:15:00,19.34,19.35,19.3,19.34,29600.0,12.0171,12.0233,11.9923,12.0171,29600.0
2005-03-28 12:20:00,19.34,19.34,19.32,19.32,6800.0,12.0171,12.0171,12.0047,12.0047,6800.0
2005-03-28 12:25:00,19.31,19.33,19.29,19.3,50600.0,11.9985,12.0109,11.9861,11.9923,50600.0
2005-03-28 12:30:00,19.3,19.33,19.3,19.31,104200.0,11.9923,12.0109,11.9923,11.9985,104200.0
2005-03-28 12:35:00,19.3,19.32,19.3,19.32,5400.0,11.9923,12.0047,11.9923,12.0047,5400.0
2005-03-28 12:40:00,19.32,19.33,19.31,19.33,312000.0,12.0047,12.0109,11.9985,12.0109,312000.0
2005-03-28 12:45:00,19.33,19.34,19.32,19.33,9000.0,12.0109,12.0171,12.0047,12.0109,9000.0
2005-03-28 12:50:00,19.33,19.35,19.31,19.34,11400.0,12.0109,12.0233,11.9985,12.0171,11400.0
2005-03-28 12:55:00,19.33,19.34,19.3,19.32,15400.0,12.0109,12.0171,11.9923,12.0047,15400.0
2005-03-28 13:00:00,19.33,19.34,19.32,19.33,15000.0,12.0109,12.0171,12.0047,12.0109,15000.0
2005-03-28 13:05:00,19.33,19.35,19.33,19.35,2600.0,12.0109,12.0233,12.0109,12.0233,2600.0
2005-03-28 13:10:00,19.35,19.38,19.35,19.36,166600.0,12.0233,12.042,12.0233,12.0296,166600.0
2005-03-28 13:15:00,19.36,19.36,19.35,19.35,11000.0,12.0296,12.0296,12.0233,12.0233,11000.0
2005-03-28 13:20:00,19.35,19.35,19.34,19.34,7000.0,12.0233,12.0233,12.0171,12.0171,7000.0
2005-03-28 13:25:00,19.35,19.36,19.35,19.35,150400.0,12.0233,12.0296,12.0233,12.0233,150400.0
2005-03-28 13:30:00,19.35,19.38,19.34,19.38,36400.0,12.0233,12.042,12.0171,12.042,36400.0
2005-03-28 13:35:00,19.38,19.43,19.38,19.43,18600.0,12.042,12.073,12.042,12.073,18600.0
2005-03-28 13:40:00,19.43,19.45,19.43,19.44,17600.0,12.073,12.0855,12.073,12.0793,17600.0
2005-03-28 13:45:00,19.45,19.45,19.44,19.45,33000.0,12.0855,12.0855,12.0793,12.0855,33000.0
2005-03-28 13:50:00,19.45,19.45,19.43,19.43,27600.0,12.0855,12.0855,12.073,12.073,27600.0
2005-03-28 13:55:00,19.43,19.44,19.43,19.44,23600.0,12.073,12.0793,12.073,12.0793,23600.0
2005-03-28 14:00:00,19.44,19.44,19.43,19.43,31200.0,12.0793,12.0793,12.073,12.073,31200.0
2005-03-28 14:05:00,19.43,19.43,19.42,19.43,31000.0,12.073,12.073,12.0668,12.073,31000.0
2005-03-28 14:10:00,19.43,19.43,19.42,19.42,10800.0,12.073,12.073,12.0668,12.0668,10800.0
2005-03-28 14:15:00,19.42,19.42,19.4,19.4,41400.0,12.0668,12.0668,12.0544,12.0544,41400.0
2005-03-28 14:20:00,19.4,19.41,19.39,19.4,38000.0,12.0544,12.0606,12.0482,12.0544,38000.0
2005-03-28 14:25:00,19.4,19.44,19.4,19.44,37000.0,12.0544,12.0793,12.0544,12.0793,37000.0
2005-03-28 14:30:00,19.45,19.45,19.43,19.43,19600.0,12.0855,12.0855,12.073,12.073,19600.0
2005-03-28 14:35:00,19.43,19.44,19.42,19.42,11000.0,12.073,12.0793,12.0668,12.0668,11000.0
2005-03-28 14:40:00,19.41,19.43,19.39,19.4,58000.0,12.0606,12.073,12.0482,12.0544,58000.0
2005-03-28 14:45:00,19.4,19.4,19.38,19.38,36000.0,12.0544,12.0544,12.042,12.042,36000.0
2005-03-28 14:50:00,19.38,19.4,19.38,19.4,18800.0,12.042,12.0544,12.042,12.0544,18800.0
2005-03-28 14:55:00,19.4,19.4,19.38,19.38,45400.0,12.0544,12.0544,12.042,12.042,45400.0
2005-03-28 15:00:00,19.38,19.41,19.38,19.38,28600.0,12.042,12.0606,12.042,12.042,28600.0
2005-03-28 15:05:00,19.38,19.4,19.38,19.4,31000.0,12.042,12.0544,12.042,12.0544,31000.0
2005-03-28 15:10:00,19.4,19.4,19.39,19.4,30200.0,12.0544,12.0544,12.0482,12.0544,30200.0
2005-03-28 15:15:00,19.4,19.4,19.38,19.4,45600.0,12.0544,12.0544,12.042,12.0544,45600.0
2005-03-28 15:20:00,19.39,19.4,19.39,19.39,31200.0,12.0482,12.0544,12.0482,12.0482,31200.0
2005-03-28 15:25:00,19.39,19.4,19.39,19.4,23000.0,12.0482,12.0544,12.0482,12.0544,23000.0
2005-03-28 15:30:00,19.4,19.4,19.36,19.4,53800.0,12.0544,12.0544,12.0296,12.0544,53800.0
2005-03-28 15:35:00,19.4,19.4,19.38,19.38,40200.0,12.0544,12.0544,12.042,12.042,40200.0
2005-03-28 15:40:00,19.38,19.4,19.35,19.38,45200.0,12.042,12.0544,12.0233,12.042,45200.0
2005-03-28 15:45:00,19.39,19.39,19.36,19.36,54800.0,12.0482,12.0482,12.0296,12.0296,54800.0
2005-03-28 15:50:00,19.37,19.38,19.33,19.34,87600.0,12.0358,12.042,12.0109,12.0171,87600.0
2005-03-28 15:55:00,19.35,19.35,19.31,19.34,651400.0,12.0233,12.0233,11.9985,12.0171,651400.0
2005-03-29 09:30:00,19.32,19.34,19.31,19.31,63000.0,12.0047,12.0171,11.9985,11.9985,63000.0
2005-03-29 09:35:00,19.3,19.35,19.28,19.35,171600.0,11.9923,12.0233,11.9798,12.0233,171600.0
2005-03-29 09:40:00,19.35,19.35,19.29,19.29,56600.0,12.0233,12.0233,11.9861,11.9861,56600.0
2005-03-29 09:45:00,19.29,19.34,19.29,19.3,50400.0,11.9861,12.0171,11.9861,11.9923,50400.0
2005-03-29 09:50:00,19.3,19.36,19.3,19.32,39000.0,11.9923,12.0296,11.9923,12.0047,39000.0
2005-03-29 09:55:00,19.32,19.34,19.29,19.32,34800.0,12.0047,12.0171,11.9861,12.0047,34800.0
2005-03-29 10:00:00,19.32,19.39,19.31,19.34,44600.0,12.0047,12.0482,11.9985,12.0171,44600.0
2005-03-29 10:05:00,19.35,19.35,19.31,19.33,98200.0,12.0233,12.0233,11.9985,12.0109,98200.0
2005-03-29 10:10:00,19.32,19.36,19.32,19.36,225200.0,12.0047,12.0296,12.0047,12.0296,225200.0
2005-03-29 10:15:00,19.36,19.43,19.35,19.42,51800.0,12.0296,12.073,12.0233,12.0668,51800.0
2005-03-29 10:20:00,19.41,19.43,19.4,19.43,60000.0,12.0606,12.073,12.0544,12.073,60000.0
2005-03-29 10:25:00,19.43,19.46,19.42,19.43,27000.0,12.073,12.0917,12.0668,12.073,27000.0
2005-03-29 10:30:00,19.44,19.46,19.43,19.46,47800.0,12.0793,12.0917,12.073,12.0917,47800.0
2005-03-29 10:35:00,19.46,19.49,19.46,19.48,32800.0,12.0917,12.1103,12.0917,12.1041,32800.0
2005-03-29 10:40:00,19.48,19.5,19.47,19.48,78000.0,12.1041,12.1165,12.0979,12.1041,78000.0
2005-03-29 10:45:00,19.47,19.49,19.47,19.47,44600.0,12.0979,12.1103,12.0979,12.0979,44600.0
2005-03-29 10:50:00,19.47,19.47,19.41,19.44,48000.0,12.0979,12.0979,12.0606,12.0793,48000.0
2005-03-29 10:55:00,19.45,19.47,19.43,19.45,49800.0,12.0855,12.0979,12.073,12.0855,49800.0
2005-03-29 11:00:00,19.43,19.43,19.34,19.4,98600.0,12.073,12.073,12.0171,12.0544,98600.0
2005-03-29 11:05:00,19.4,19.41,19.36,19.36,134800.0,12.0544,12.0606,12.0296,12.0296,134800.0
2005-03-29 11:10:00,19.36,19.39,19.35,19.39,252400.0,12.0296,12.0482,12.0233,12.0482,252400.0
2005-03-29 11:15:00,19.39,19.39,19.33,19.34,54600.0,12.0482,12.0482,12.0109,12.0171,54600.0
2005-03-29 11:20:00,19.34,19.34,19.21,19.27,490800.0,12.0171,12.0171,11.9363,11.9736,490800.0
2005-03-29 11:25:00,19.26,19.27,19.09,19.09,296400.0,11.9674,11.9736,11.8618,11.8618,296400.0
2005-03-29 11:30:00,19.09,19.1,18.92,19.03,460400.0,11.8618,11.868,11.7562,11.8245,460400.0
2005-03-29 11:35:00,19.03,19.11,19.0,19.09,208200.0,11.8245,11.8742,11.8059,11.8618,208200.0
2005-03-29 11:40:00,19.11,19.14,19.07,19.08,126000.0,11.8742,11.8929,11.8494,11.8556,126000.0
2005-03-29 11:45:00,19.08,19.08,19.0,19.02,199800.0,11.8556,11.8556,11.8059,11.8183,199800.0
2005-03-29 11:50:00,19.03,19.14,19.03,19.13,94400.0,11.8245,11.8929,11.8245,11.8866,94400.0
2005-03-29 11:55:00,19.13,19.23,19.1,19.23,97800.0,11.8866,11.9488,11.868,11.9488,97800.0
2005-03-29 12:00:00,19.23,19.23,19.16,19.2,56200.0,11.9488,11.9488,11.9053,11.9301,56200.0
2005-03-29 12:05:00,19.2,19.25,19.2,19.24,496400.0,11.9301,11.9612,11.9301,11.955,496400.0
2005-03-29 12:10:00,19.24,19.24,19.16,19.16,45800.0,11.955,11.955,11.9053,11.9053,45800.0
2005-03-29 12:15:00,19.16,19.16,19.07,19.08,65600.0,11.9053,11.9053,11.8494,11.8556,65600.0
2005-03-29 12:20:00,19.08,19.16,19.08,19.16,44200.0,11.8556,11.9053,11.8556,11.9053,44200.0
2005-03-29 12:25:00,19.14,19.14,19.09,19.1,56000.0,11.8929,11.8929,11.8618,11.868,56000.0
2005-03-29 12:30:00,19.09,19.09,19.07,19.08,23000.0,11.8618,11.8618,11.8494,11.8556,23000.0
2005-03-29 12:35:00,19.08,19.1,19.08,19.1,245800.0,11.8556,11.868,11.8556,11.868,245800.0
2005-03-29 12:40:00,19.1,19.11,19.09,19.11,24000.0,11.868,11.8742,11.8618,11.8742,24000.0
2005-03-29 12:45:00,19.11,19.11,19.1,19.1,16600.0,11.8742,11.8742,11.868,11.868,16600.0
2005-03-29 12:50:00,19.11,19.11,19.08,19.08,44800.0,11.8742,11.8742,11.8556,11.8556,44800.0
2005-03-29 12:55:00,19.09,19.12,19.09,19.11,30000.0,11.8618,11.8804,11.8618,11.8742,30000.0
2005-03-29 13:00:00,19.11,19.11,19.09,19.09,744800.0,11.8742,11.8742,11.8618,11.8618,744800.0
2005-03-29 13:05:00,19.09,19.09,19.07,19.07,148800.0,11.8618,11.8618,11.8494,11.8494,148800.0
2005-03-29 13:10:00,19.07,19.07,18.98,18.98,320800.0,11.8494,11.8494,11.7934,11.7934,320800.0
2005-03-29 13:15:00,18.98,18.98,18.95,18.96,91400.0,11.7934,11.7934,11.7748,11.781,91400.0
2005-03-29 13:20:00,18.96,18.99,18.91,18.99,66400.0,11.781,11.7996,11.7499,11.7996,66400.0
2005-03-29 13:25:00,18.99,19.0,18.98,18.98,23400.0,11.7996,11.8059,11.7934,11.7934,23400.0
2005-03-29 13:30:00,18.97,18.97,18.92,18.97,42600.0,11.7872,11.7872,11.7562,11.7872,42600.0
2005-03-29 13:35:00,18.97,19.03,18.96,19.02,26200.0,11.7872,11.8245,11.781,11.8183,26200.0
2005-03-29 13:40:00,19.02,19.02,18.99,19.0,17800.0,11.8183,11.8183,11.7996,11.8059,17800.0
2005-03-29 13:45:00,18.99,18.99,18.96,18.96,107600.0,11.7996,11.7996,11.781,11.781,107600.0
2005-03-29 13:50:00,18.95,18.95,18.9,18.93,61200.0,11.7748,11.7748,11.7437,11.7624,61200.0
2005-03-29 13:55:00,18.93,18.96,18.89,18.9,136600.0,11.7624,11.781,11.7375,11.7437,136600.0
2005-03-29 14:00:00,18.9,18.91,18.88,18.9,68200.0,11.7437,11.7499,11.7313,11.7437,68200.0
2005-03-29 14:05:00,18.9,18.93,18.86,18.9,63000.0,11.7437,11.7624,11.7189,11.7437,63000.0
2005-03-29 14:10:00,18.9,18.92,18.89,18.91,41000.0,11.7437,11.7562,11.7375,11.7499,41000.0
2005-03-29 14:15:00,18.91,18.91,18.84,18.84,40600.0,11.7499,11.7499,11.7064,11.7064,40600.0
2005-03-29 14:20:00,18.84,18.85,18.83,18.83,42600.0,11.7064,11.7127,11.7002,11.7002,42600.0
2005-03-29 14:25:00,18.83,18.87,18.81,18.85,39600.0,11.7002,11.7251,11.6878,11.7127,39600.0
2005-03-29 14:30:00,18.86,18.89,18.84,18.87,40200.0,11.7189,11.7375,11.7064,11.7251,40200.0
2005-03-29 14:35:00,18.87,18.9,18.86,18.9,45000.0,11.7251,11.7437,11.7189,11.7437,45000.0
2005-03-29 14:40:00,18.9,18.93,18.89,18.93,54000.0,11.7437,11.7624,11.7375,11.7624,54000.0
2005-03-29 14:45:00,18.93,18.95,18.91,18.94,53800.0,11.7624,11.7748,11.7499,11.7686,53800.0
2005-03-29 14:50:00,18.95,18.97,18.92,18.92,32200.0,11.7748,11.7872,11.7562,11.7562,32200.0
2005-03-29 14:55:00,18.92,18.96,18.91,18.95,41400.0,11.7562,11.781,11.7499,11.7748,41400.0
2005-03-29 15:00:00,18.95,18.95,18.9,18.94,48400.0,11.7748,11.7748,11.7437,11.7686,48400.0
2005-03-29 15:05:00,18.95,19.03,18.95,19.0,75000.0,11.7748,11.8245,11.7748,11.8059,75000.0
2005-03-29 15:10:00,19.0,19.02,18.98,18.98,106200.0,11.8059,11.8183,11.7934,11.7934,106200.0
2005-03-29 15:15:00,18.98,18.99,18.91,18.91,53400.0,11.7934,11.7996,11.7499,11.7499,53400.0
2005-03-29 15:20:00,18.9,18.91,18.89,18.91,69000.0,11.7437,11.7499,11.7375,11.7499,69000.0
2005-03-29 15:25:00,18.91,18.94,18.91,18.94,70400.0,11.7499,11.7686,11.7499,11.7686,70400.0
2005-03-29 15:30:00,18.93,18.95,18.91,18.91,133200.0,11.7624,11.7748,11.7499,11.7499,133200.0
2005-03-29 15:35:00,18.91,18.92,18.91,18.91,57200.0,11.7499,11.7562,11.7499,11.7499,57200.0
2005-03-29 15:40:00,18.91,18.91,18.89,18.9,96600.0,11.7499,11.7499,11.7375,11.7437,96600.0
2005-03-29 15:45:00,18.91,18.91,18.88,18.89,144000.0,11.7499,11.7499,11.7313,11.7375,144000.0
2005-03-29 15:50:00,18.89,18.92,18.88,18.91,121000.0,11.7375,11.7562,11.7313,11.7499,121000.0
2005-03-29 15:55:00,18.91,18.92,18.9,18.91,167200.0,11.7499,11.7562,11.7437,11.7499,167200.0
2005-03-30 09:30:00,18.98,19.1,18.98,19.06,71600.0,11.7934,11.868,11.7934,11.8431,71600.0
2005-03-30 09:35:00,19.07,19.18,19.07,19.18,78200.0,11.8494,11.9177,11.8494,11.9177,78200.0
2005-03-30 09:40:00,19.17,19.17,19.05,19.11,62000.0,11.9115,11.9115,11.8369,11.8742,62000.0
2005-03-30 09:45:00,19.11,19.15,19.09,19.1,82600.0,11.8742,11.8991,11.8618,11.868,82600.0
2005-03-30 09:50:00,19.09,19.09,19.01,19.02,50000.0,11.8618,11.8618,11.8121,11.8183,50000.0
2005-03-30 09:55:00,19.03,19.07,19.01,19.06,33000.0,11.8245,11.8494,11.8121,11.8431,33000.0
2005-03-30 10:00:00,19.05,19.05,19.02,19.02,42200.0,11.8369,11.8369,11.8183,11.8183,42200.0
2005-03-30 10:05:00,19.02,19.06,19.02,19.04,43000.0,11.8183,11.8431,11.8183,11.8307,43000.0
2005-03-30 10:10:00,19.08,19.08,19.03,19.05,41400.0,11.8556,11.8556,11.8245,11.8369,41400.0
2005-03-30 10:15:00,19.07,19.08,19.03,19.05,56200.0,11.8494,11.8556,11.8245,11.8369,56200.0
2005-03-30 10:20:00,19.05,19.1,19.04,19.06,89200.0,11.8369,11.868,11.8307,11.8431,89200.0
2005-03-30 10:25:00,19.05,19.05,18.96,18.96,64000.0,11.8369,11.8369,11.781,11.781,64000.0
2005-03-30 10:30:00,18.97,19.06,18.96,19.0,71800.0,11.7872,11.8431,11.781,11.8059,71800.0
2005-03-30 10:35:00,19.0,19.0,18.94,18.98,153200.0,11.8059,11.8059,11.7686,11.7934,153200.0
2005-03-30 10:40:00,18.98,19.03,18.96,18.98,69400.0,11.7934,11.8245,11.781,11.7934,69400.0
2005-03-30 10:45:00,18.98,19.08,18.97,19.07,91600.0,11.7934,11.8556,11.7872,11.8494,91600.0
2005-03-30 10:50:00,19.07,19.15,19.07,19.13,68800.0,11.8494,11.8991,11.8494,11.8866,68800.0
2005-03-30 10:55:00,19.13,19.13,19.09,19.09,57000.0,11.8866,11.8866,11.8618,11.8618,57000.0
2005-03-30 11:00:00,19.1,19.12,19.09,19.11,94800.0,11.868,11.8804,11.8618,11.8742,94800.0
2005-03-30 11:05:00,19.1,19.17,19.1,19.15,115600.0,11.868,11.9115,11.868,11.8991,115600.0
2005-03-30 11:10:00,19.15,19.17,19.14,19.15,141000.0,11.8991,11.9115,11.8929,11.8991,141000.0
2005-03-30 11:15:00,19.15,19.16,19.14,19.15,89600.0,11.8991,11.9053,11.8929,11.8991,89600.0
2005-03-30 11:20:00,19.15,19.22,19.15,19.21,291600.0,11.8991,11.9426,11.8991,11.9363,291600.0
2005-03-30 11:25:00,19.21,19.21,19.15,19.17,111600.0,11.9363,11.9363,11.8991,11.9115,111600.0
2005-03-30 11:30:00,19.17,19.21,19.16,19.18,63200.0,11.9115,11.9363,11.9053,11.9177,63200.0
2005-03-30 11:35:00,19.2,19.22,19.18,19.19,34000.0,11.9301,11.9426,11.9177,11.9239,34000.0
2005-03-30 11:40:00,19.18,19.23,19.17,19.23,61200.0,11.9177,11.9488,11.9115,11.9488,61200.0
2005-03-30 11:45:00,19.23,19.25,19.23,19.24,45200.0,11.9488,11.9612,11.9488,11.955,45200.0
2005-03-30 11:50:00,19.24,19.28,19.24,19.28,47200.0,11.955,11.9798,11.955,11.9798,47200.0
2005-03-30 11:55:00,19.28,19.28,19.26,19.27,33400.0,11.9798,11.9798,11.9674,11.9736,33400.0
2005-03-30 12:00:00,19.27,19.35,19.27,19.3,80200.0,11.9736,12.0233,11.9736,11.9923,80200.0
2005-03-30 12:05:00,19.3,19.42,19.3,19.42,76200.0,11.9923,12.0668,11.9923,12.0668,76200.0
2005-03-30 12:10:00,19.42,19.43,19.41,19.42,32800.0,12.0668,12.073,12.0606,12.0668,32800.0
2005-03-30 12:15:00,19.42,19.42,19.36,19.36,42200.0,12.0668,12.0668,12.0296,12.0296,42200.0
2005-03-30 12:20:00,19.36,19.36,19.33,19.33,24000.0,12.0296,12.0296,12.0109,12.0109,24000.0
2005-03-30 12:25:00,19.34,19.35,19.33,19.34,20200.0,12.0171,12.0233,12.0109,12.0171,20200.0
2005-03-30 12:30:00,19.34,19.38,19.33,19.38,81800.0,12.0171,12.042,12.0109,12.042,81800.0
2005-03-30 12:35:00,19.38,19.38,19.34,19.35,44600.0,12.042,12.042,12.0171,12.0233,44600.0
2005-03-30 12:40:00,19.34,19.35,19.31,19.32,21800.0,12.0171,12.0233,11.9985,12.0047,21800.0
2005-03-30 12:45:00,19.32,19.35,19.32,19.32,85600.0,12.0047,12.0233,12.0047,12.0047,85600.0
2005-03-30 12:50:00,19.32,19.33,19.3,19.31,124600.0,12.0047,12.0109,11.9923,11.9985,124600.0
2005-03-30 12:55:00,19.31,19.32,19.3,19.32,192600.0,11.9985,12.0047,11.9923,12.0047,192600.0
2005-03-30 13:00:00,19.32,19.34,19.31,19.33,58400.0,12.0047,12.0171,11.9985,12.0109,58400.0
2005-03-30 13:05:00,19.33,19.36,19.33,19.35,34400.0,12.0109,12.0296,12.0109,12.0233,34400.0
2005-03-30 13:10:00,19.35,19.41,19.35,19.4,41400.0,12.0233,12.0606,12.0233,12.0544,41400.0
2005-03-30 13:15:00,19.4,19.4,19.36,19.36,18600.0,12.0544,12.0544,12.0296,12.0296,18600.0
2005-03-30 13:20:00,19.36,19.37,19.36,19.37,12200.0,12.0296,12.0358,12.0296,12.0358,12200.0
2005-03-30 13:25:00,19.37,19.38,19.35,19.38,22200.0,12.0358,12.042,12.0233,12.042,22200.0
2005-03-30 13:30:00,19.38,19.38,19.34,19.35,29800.0,12.042,12.042,12.0171,12.0233,29800.0
2005-03-30 13:35:00,19.35,19.36,19.35,19.36,119600.0,12.0233,12.0296,12.0233,12.0296,119600.0
2005-03-30 13:40:00,19.35,19.35,19.34,19.34,6200.0,12.0233,12.0233,12.0171,12.0171,6200.0
2005-03-30 13:45:00,19.34,19.34,19.33,19.33,18800.0,12.0171,12.0171,12.0109,12.0109,18800.0
2005-03-30 13:50:00,19.33,19.33,19.29,19.29,19400.0,12.0109,12.0109,11.9861,11.9861,19400.0
2005-03-30 13:55:00,19.29,19.29,19.26,19.27,33200.0,11.9861,11.9861,11.9674,11.9736,33200.0
2005-03-30 14:00:00,19.27,19.31,19.27,19.3,169000.0,11.9736,11.9985,11.9736,11.9923,169000.0
2005-03-30 14:05:00,19.3,19.33,19.3,19.32,38600.0,11.9923,12.0109,11.9923,12.0047,38600.0
2005-03-30 14:10:00,19.32,19.33,19.3,19.32,13800.0,12.0047,12.0109,11.9923,12.0047,13800.0
2005-03-30 14:15:00,19.33,19.35,19.31,19.32,40000.0,12.0109,12.0233,11.9985,12.0047,40000.0
2005-03-30 14:20:00,19.32,19.32,19.28,19.28,14800.0,12.0047,12.0047,11.9798,11.9798,14800.0
2005-03-30 14:25:00,19.28,19.31,19.28,19.29,33600.0,11.9798,11.9985,11.9798,11.9861,33600.0
2005-03-30 14:30:00,19.3,19.3,19.28,19.29,40200.0,11.9923,11.9923,11.9798,11.9861,40200.0
2005-03-30 14:35:00,19.28,19.29,19.26,19.27,36800.0,11.9798,11.9861,11.9674,11.9736,36800.0
2005-03-30 14:40:00,19.26,19.28,19.25,19.25,19800.0,11.9674,11.9798,11.9612,11.9612,19800.0
2005-03-30 14:45:00,19.26,19.27,19.25,19.26,101600.0,11.9674,11.9736,11.9612,11.9674,101600.0
2005-03-30 14:50:00,19.26,19.27,19.25,19.26,18200.0,11.9674,11.9736,11.9612,11.9674,18200.0
2005-03-30 14:55:00,19.27,19.28,19.26,19.27,151000.0,11.9736,11.9798,11.9674,11.9736,151000.0
2005-03-30 15:00:00,19.27,19.3,19.24,19.28,122200.0,11.9736,11.9923,11.955,11.9798,122200.0
2005-03-30 15:05:00,19.28,19.33,19.28,19.33,34400.0,11.9798,12.0109,11.9798,12.0109,34400.0
2005-03-30 15:10:00,19.35,19.35,19.33,19.34,36800.0,12.0233,12.0233,12.0109,12.0171,36800.0
2005-03-30 15:15:00,19.34,19.36,19.34,19.34,72800.0,12.0171,12.0296,12.0171,12.0171,72800.0
2005-03-30 15:20:00,19.34,19.34,19.32,19.33,92000.0,12.0171,12.0171,12.0047,12.0109,92000.0
2005-03-30 15:25:00,19.33,19.34,19.31,19.34,82200.0,12.0109,12.0171,11.9985,12.0171,82200.0
2005-03-30 15:30:00,19.34,19.38,19.34,19.36,50000.0,12.0171,12.042,12.0171,12.0296,50000.0
2005-03-30 15:35:00,19.36,19.37,19.35,19.35,52200.0,12.0296,12.0358,12.0233,12.0233,52200.0
2005-03-30 15:40:00,19.35,19.38,19.34,19.35,228600.0,12.0233,12.042,12.0171,12.0233,228600.0
2005-03-30 15:45:00,19.35,19.41,19.35,19.38,92400.0,12.0233,12.0606,12.0233,12.042,92400.0
2005-03-30 15:50:00,19.38,19.4,19.37,19.39,132800.0,12.042,12.0544,12.0358,12.0482,132800.0
2005-03-30 15:55:00,19.39,19.42,19.39,19.42,129000.0,12.0482,12.0668,12.0482,12.0668,129000.0
2005-03-31 09:30:00,19.66,19.85,19.66,19.7,144800.0,12.216,12.334,12.216,12.2408,144800.0
2005-03-31 09:35:00,19.68,19.74,19.65,19.73,137400.0,12.2284,12.2657,12.2097,12.2595,137400.0
2005-03-31 09:40:00,19.72,19.8,19.68,19.8,156200.0,12.2532,12.303,12.2284,12.303,156200.0
2005-03-31 09:45:00,19.8,19.86,19.8,19.84,65400.0,12.303,12.3402,12.303,12.3278,65400.0
2005-03-31 09:50:00,19.86,19.86,19.75,19.76,78600.0,12.3402,12.3402,12.2719,12.2781,78600.0
2005-03-31 09:55:00,19.76,19.79,19.74,19.79,58200.0,12.2781,12.2967,12.2657,12.2967,58200.0
2005-03-31 10:00:00,19.79,19.79,19.68,19.72,65200.0,12.2967,12.2967,12.2284,12.2532,65200.0
2005-03-31 10:05:00,19.72,19.73,19.7,19.7,75400.0,12.2532,12.2595,12.2408,12.2408,75400.0
2005-03-31 10:10:00,19.7,19.71,19.57,19.57,79400.0,12.2408,12.247,12.16,12.16,79400.0
2005-03-31 10:15:00,19.57,19.63,19.56,19.63,90600.0,12.16,12.1973,12.1538,12.1973,90600.0
2005-03-31 10:20:00,19.62,19.65,19.57,19.65,79600.0,12.1911,12.2097,12.16,12.2097,79600.0
2005-03-31 10:25:00,19.66,19.66,19.57,19.58,24200.0,12.216,12.216,12.16,12.1663,24200.0
2005-03-31 10:30:00,19.57,19.57,19.53,19.53,67400.0,12.16,12.16,12.1352,12.1352,67400.0
2005-03-31 10:35:00,19.53,19.53,19.46,19.49,65200.0,12.1352,12.1352,12.0917,12.1103,65200.0
2005-03-31 10:40:00,19.48,19.5,19.47,19.5,53600.0,12.1041,12.1165,12.0979,12.1165,53600.0
2005-03-31 10:45:00,19.5,19.55,19.5,19.52,24400.0,12.1165,12.1476,12.1165,12.129,24400.0
2005-03-31 10:50:00,19.53,19.58,19.53,19.53,24000.0,12.1352,12.1663,12.1352,12.1352,24000.0
2005-03-31 10:55:00,19.53,19.54,19.5,19.54,29400.0,12.1352,12.1414,12.1165,12.1414,29400.0
2005-03-31 11:00:00,19.54,19.61,19.54,19.6,91400.0,12.1414,12.1849,12.1414,12.1787,91400.0
2005-03-31 11:05:00,19.6,19.64,19.6,19.61,59800.0,12.1787,12.2035,12.1787,12.1849,59800.0
2005-03-31 11:10:00,19.6,19.66,19.6,19.65,82800.0,12.1787,12.216,12.1787,12.2097,82800.0
2005-03-31 11:15:00,19.65,19.68,19.64,19.65,75000.0,12.2097,12.2284,12.2035,12.2097,75000.0
2005-03-31 11:20:00,19.65,19.71,19.65,19.68,61800.0,12.2097,12.247,12.2097,12.2284,61800.0
2005-03-31 11:25:00,19.68,19.72,19.68,19.72,69400.0,12.2284,12.2532,12.2284,12.2532,69400.0
2005-03-31 11:30:00,19.72,19.73,19.7,19.73,32800.0,12.2532,12.2595,12.2408,12.2595,32800.0
2005-03-31 11:35:00,19.73,19.74,19.72,19.73,26000.0,12.2595,12.2657,12.2532,12.2595,26000.0
2005-03-31 11:40:00,19.73,19.74,19.7,19.71,26400.0,12.2595,12.2657,12.2408,12.247,26400.0
2005-03-31 11:45:00,19.71,19.71,19.67,19.68,14800.0,12.247,12.247,12.2222,12.2284,14800.0
2005-03-31 11:50:00,19.68,19.7,19.68,19.68,19200.0,12.2284,12.2408,12.2284,12.2284,19200.0
2005-03-31 11:55:00,19.68,19.71,19.68,19.71,11200.0,12.2284,12.247,12.2284,12.247,11200.0
2005-03-31 12:00:00,19.7,19.72,19.68,19.7,32600.0,12.2408,12.2532,12.2284,12.2408,32600.0
2005-03-31 12:05:00,19.7,19.7,19.68,19.68,20200.0,12.2408,12.2408,12.2284,12.2284,20200.0
2005-03-31 12:10:00,19.7,19.7,19.68,19.68,6600.0,12.2408,12.2408,12.2284,12.2284,6600.0
2005-03-31 12:15:00,19.68,19.68,19.61,19.63,30200.0,12.2284,12.2284,12.1849,12.1973,30200.0
2005-03-31 12:20:00,19.62,19.63,19.61,19.61,13000.0,12.1911,12.1973,12.1849,12.1849,13000.0
2005-03-31 12:25:00,19.64,19.7,19.63,19.68,37200.0,12.2035,12.2408,12.1973,12.2284,37200.0
2005-03-31 12:30:00,19.68,19.69,19.67,19.67,15200.0,12.2284,12.2346,12.2222,12.2222,15200.0
2005-03-31 12:35:00,19.67,19.68,19.67,19.68,7800.0,12.2222,12.2284,12.2222,12.2284,7800.0
2005-03-31 12:40:00,19.68,19.7,19.68,19.7,25000.0,12.2284,12.2408,12.2284,12.2408,25000.0
2005-03-31 12:45:00,19.7,19.71,19.69,19.71,62200.0,12.2408,12.247,12.2346,12.247,62200.0
2005-03-31 12:50:00,19.71,19.73,19.71,19.72,24400.0,12.247,12.2595,12.247,12.2532,24400.0
2005-03-31 12:55:00,19.72,19.75,19.72,19.74,16600.0,12.2532,12.2719,12.2532,12.2657,16600.0
2005-03-31 13:00:00,19.74,19.77,19.73,19.75,50000.0,12.2657,12.2843,12.2595,12.2719,50000.0
2005-03-31 13:05:00,19.75,19.75,19.74,19.74,34800.0,12.2719,12.2719,12.2657,12.2657,34800.0
2005-03-31 13:10:00,19.73,19.73,19.71,19.71,18800.0,12.2595,12.2595,12.247,12.247,18800.0
2005-03-31 13:15:00,19.71,19.77,19.71,19.73,64600.0,12.247,12.2843,12.247,12.2595,64600.0
2005-03-31 13:20:00,19.72,19.76,19.72,19.76,37800.0,12.2532,12.2781,12.2532,12.2781,37800.0
2005-03-31 13:25:00,19.76,19.8,19.76,19.8,88200.0,12.2781,12.303,12.2781,12.303,88200.0
2005-03-31 13:30:00,19.8,19.81,19.74,19.74,48400.0,12.303,12.3092,12.2657,12.2657,48400.0
2005-03-31 13:35:00,19.74,19.75,19.73,19.73,33800.0,12.2657,12.2719,12.2595,12.2595,33800.0
2005-03-31 13:40:00,19.73,19.75,19.73,19.74,60600.0,12.2595,12.2719,12.2595,12.2657,60600.0
2005-03-31 13:45:00,19.73,19.76,19.73,19.74,24200.0,12.2595,12.2781,12.2595,12.2657,24200.0
2005-03-31 13:50:00,19.74,19.75,19.73,19.75,25200.0,12.2657,12.2719,12.2595,12.2719,25200.0
2005-03-31 13:55:00,19.75,19.75,19.74,19.75,11600.0,12.2719,12.2719,12.2657,12.2719,11600.0
2005-03-31 14:00:00,19.76,19.77,19.75,19.75,17600.0,12.2781,12.2843,12.2719,12.2719,17600.0
2005-03-31 14:05:00,19.75,19.75,19.74,19.75,34200.0,12.2719,12.2719,12.2657,12.2719,34200.0
2005-03-31 14:10:00,19.75,19.8,19.75,19.8,25800.0,12.2719,12.303,12.2719,12.303,25800.0
2005-03-31 14:15:00,19.8,19.88,19.79,19.86,54000.0,12.303,12.3527,12.2967,12.3402,54000.0
2005-03-31 14:20:00,19.86,19.86,19.83,19.86,100800.0,12.3402,12.3402,12.3216,12.3402,100800.0
2005-03-31 14:25:00,19.86,19.88,19.85,19.87,67800.0,12.3402,12.3527,12.334,12.3464,67800.0
2005-03-31 14:30:00,19.87,19.89,19.87,19.88,49600.0,12.3464,12.3589,12.3464,12.3527,49600.0
2005-03-31 14:35:00,19.88,19.9,19.88,19.89,33400.0,12.3527,12.3651,12.3527,12.3589,33400.0
2005-03-31 14:40:00,19.89,19.89,19.86,19.86,189400.0,12.3589,12.3589,12.3402,12.3402,189400.0
2005-03-31 14:45:00,19.85,19.86,19.84,19.86,46000.0,12.334,12.3402,12.3278,12.3402,46000.0
2005-03-31 14:50:00,19.86,19.86,19.82,19.86,26600.0,12.3402,12.3402,12.3154,12.3402,26600.0
2005-03-31 14:55:00,19.86,19.86,19.85,19.86,23200.0,12.3402,12.3402,12.334,12.3402,23200.0
2005-03-31 15:00:00,19.86,19.91,19.85,19.9,26600.0,12.3402,12.3713,12.334,12.3651,26600.0
2005-03-31 15:05:00,19.9,19.9,19.88,19.89,56200.0,12.3651,12.3651,12.3527,12.3589,56200.0
2005-03-31 15:10:00,19.89,19.9,19.88,19.9,39000.0,12.3589,12.3651,12.3527,12.3651,39000.0
2005-03-31 15:15:00,19.9,19.9,19.89,19.9,57400.0,12.3651,12.3651,12.3589,12.3651,57400.0
2005-03-31 15:20:00,19.9,19.9,19.9,19.9,20000.0,12.3651,12.3651,12.3651,12.3651,20000.0
2005-03-31 15:25:00,19.9,19.9,19.89,19.89,42800.0,12.3651,12.3651,12.3589,12.3589,42800.0
2005-03-31 15:30:00,19.89,19.9,19.84,19.85,38800.0,12.3589,12.3651,12.3278,12.334,38800.0
2005-03-31 15:35:00,19.85,19.86,19.85,19.86,42000.0,12.334,12.3402,12.334,12.3402,42000.0
2005-03-31 15:40:00,19.86,19.86,19.84,19.84,47600.0,12.3402,12.3402,12.3278,12.3278,47600.0
2005-03-31 15:45:00,19.84,19.84,19.79,19.79,67400.0,12.3278,12.3278,12.2967,12.2967,67400.0
2005-03-31 15:50:00,19.79,19.8,19.77,19.78,159800.0,12.2967,12.303,12.2843,12.2905,159800.0
2005-03-31 15:55:00,19.78,19.81,19.77,19.8,119400.0,12.2905,12.3092,12.2843,12.303,119400.0
2005-04-01 09:30:00,19.88,19.95,19.88,19.93,77600.0,12.3527,12.3962,12.3527,12.3837,77600.0
2005-04-01 09:35:00,19.93,20.1,19.93,20.09,121600.0,12.3837,12.4894,12.3837,12.4831,121600.0
2005-04-01 09:40:00,20.09,20.09,19.95,19.95,65000.0,12.4831,12.4831,12.3962,12.3962,65000.0
2005-04-01 09:45:00,19.93,20.07,19.93,20.04,185800.0,12.3837,12.4707,12.3837,12.4521,185800.0
2005-04-01 09:50:00,20.05,20.09,19.95,20.05,106600.0,12.4583,12.4831,12.3962,12.4583,106600.0
2005-04-01 09:55:00,20.06,20.16,20.05,20.09,99600.0,12.4645,12.5266,12.4583,12.4831,99600.0
2005-04-01 10:00:00,20.08,20.09,20.0,20.03,121200.0,12.4769,12.4831,12.4272,12.4459,121200.0
2005-04-01 10:05:00,20.1,20.1,20.0,20.03,82200.0,12.4894,12.4894,12.4272,12.4459,82200.0
2005-04-01 10:10:00,19.98,20.01,19.88,19.91,149400.0,12.4148,12.4334,12.3527,12.3713,149400.0
2005-04-01 10:15:00,19.9,19.91,19.82,19.85,200400.0,12.3651,12.3713,12.3154,12.334,200400.0
2005-04-01 10:20:00,19.85,19.87,19.66,19.66,208200.0,12.334,12.3464,12.216,12.216,208200.0
2005-04-01 10:25:00,19.72,19.72,19.56,19.59,137800.0,12.2532,12.2532,12.1538,12.1725,137800.0
2005-04-01 10:30:00,19.59,19.66,19.55,19.66,118200.0,12.1725,12.216,12.1476,12.216,118200.0
2005-04-01 10:35:00,19.67,19.75,19.67,19.75,99000.0,12.2222,12.2719,12.2222,12.2719,99000.0
2005-04-01 10:40:00,19.75,19.75,19.68,19.7,43000.0,12.2719,12.2719,12.2284,12.2408,43000.0
2005-04-01 10:45:00,19.7,19.74,19.7,19.71,104800.0,12.2408,12.2657,12.2408,12.247,104800.0
2005-04-01 10:50:00,19.71,19.8,19.71,19.8,77000.0,12.247,12.303,12.247,12.303,77000.0
2005-04-01 10:55:00,19.8,19.82,19.72,19.75,49800.0,12.303,12.3154,12.2532,12.2719,49800.0
2005-04-01 11:00:00,19.75,19.75,19.72,19.73,40000.0,12.2719,12.2719,12.2532,12.2595,40000.0
2005-04-01 11:05:00,19.74,19.78,19.7,19.75,58800.0,12.2657,12.2905,12.2408,12.2719,58800.0
2005-04-01 11:10:00,19.75,19.79,19.74,19.79,198000.0,12.2719,12.2967,12.2657,12.2967,198000.0
2005-04-01 11:15:00,19.8,19.87,19.8,19.86,49800.0,12.303,12.3464,12.303,12.3402,49800.0
2005-04-01 11:20:00,19.85,19.9,19.85,19.88,56600.0,12.334,12.3651,12.334,12.3527,56600.0
2005-04-01 11:25:00,19.9,19.9,19.86,19.86,11600.0,12.3651,12.3651,12.3402,12.3402,11600.0
2005-04-01 11:30:00,19.86,19.88,19.86,19.86,19600.0,12.3402,12.3527,12.3402,12.3402,19600.0
2005-04-01 11:35:00,19.84,19.88,19.84,19.86,24600.0,12.3278,12.3527,12.3278,12.3402,24600.0
2005-04-01 11:40:00,19.86,19.86,19.83,19.83,16800.0,12.3402,12.3402,12.3216,12.3216,16800.0
2005-04-01 11:45:00,19.83,19.86,19.82,19.86,32600.0,12.3216,12.3402,12.3154,12.3402,32600.0
2005-04-01 11:50:00,19.86,19.9,19.86,19.89,10600.0,12.3402,12.3651,12.3402,12.3589,10600.0
2005-04-01 11:55:00,19.88,19.9,19.87,19.87,22600.0,12.3527,12.3651,12.3464,12.3464,22600.0
2005-04-01 12:00:00,19.87,19.89,19.86,19.89,38800.0,12.3464,12.3589,12.3402,12.3589,38800.0
2005-04-01 12:05:00,19.89,19.89,19.86,19.87,25600.0,12.3589,12.3589,12.3402,12.3464,25600.0
2005-04-01 12:10:00,19.86,19.87,19.86,19.87,11200.0,12.3402,12.3464,12.3402,12.3464,11200.0
2005-04-01 12:15:00,19.86,19.87,19.83,19.83,45200.0,12.3402,12.3464,12.3216,12.3216,45200.0
2005-04-01 12:20:00,19.83,19.85,19.8,19.82,41000.0,12.3216,12.334,12.303,12.3154,41000.0
2005-04-01 12:25:00,19.82,19.83,19.8,19.82,31400.0,12.3154,12.3216,12.303,12.3154,31400.0
2005-04-01 12:30:00,19.81,19.82,19.78,19.8,32200.0,12.3092,12.3154,12.2905,12.303,32200.0
2005-04-01 12:35:00,19.8,19.82,19.8,19.82,15200.0,12.303,12.3154,12.303,12.3154,15200.0
2005-04-01 12:40:00,19.82,19.86,19.82,19.86,28800.0,12.3154,12.3402,12.3154,12.3402,28800.0
2005-04-01 12:45:00,19.83,19.86,19.83,19.85,14400.0,12.3216,12.3402,12.3216,12.334,14400.0
2005-04-01 12:50:00,19.84,19.85,19.81,19.81,24000.0,12.3278,12.334,12.3092,12.3092,24000.0
2005-04-01 12:55:00,19.81,19.83,19.79,19.81,73800.0,12.3092,12.3216,12.2967,12.3092,73800.0
2005-04-01 13:00:00,19.81,19.83,19.79,19.82,86400.0,12.3092,12.3216,12.2967,12.3154,86400.0
2005-04-01 13:05:00,19.83,19.86,19.83,19.85,24000.0,12.3216,12.3402,12.3216,12.334,24000.0
2005-04-01 13:10:00,19.84,19.86,19.84,19.86,14800.0,12.3278,12.3402,12.3278,12.3402,14800.0
2005-04-01 13:15:00,19.86,19.87,19.84,19.85,32400.0,12.3402,12.3464,12.3278,12.334,32400.0
2005-04-01 13:20:00,19.85,19.86,19.85,19.85,65800.0,12.334,12.3402,12.334,12.334,65800.0
2005-04-01 13:25:00,19.85,19.92,19.82,19.92,110400.0,12.334,12.3775,12.3154,12.3775,110400.0
2005-04-01 13:30:00,19.93,19.93,19.89,19.89,63000.0,12.3837,12.3837,12.3589,12.3589,63000.0
2005-04-01 13:35:00,19.88,19.9,19.86,19.9,32600.0,12.3527,12.3651,12.3402,12.3651,32600.0
2005-04-01 13:40:00,19.89,19.89,19.84,19.86,38200.0,12.3589,12.3589,12.3278,12.3402,38200.0
2005-04-01 13:45:00,19.86,19.91,19.85,19.88,53400.0,12.3402,12.3713,12.334,12.3527,53400.0
2005-04-01 13:50:00,19.88,19.92,19.88,19.92,17400.0,12.3527,12.3775,12.3527,12.3775,17400.0
2005-04-01 13:55:00,19.92,19.92,19.89,19.9,18000.0,12.3775,12.3775,12.3589,12.3651,18000.0
2005-04-01 14:00:00,19.9,19.94,19.9,19.94,24600.0,12.3651,12.3899,12.3651,12.3899,24600.0
2005-04-01 14:05:00,19.94,19.94,19.92,19.92,38000.0,12.3899,12.3899,12.3775,12.3775,38000.0
2005-04-01 14:10:00,19.92,19.95,19.91,19.94,37200.0,12.3775,12.3962,12.3713,12.3899,37200.0
2005-04-01 14:15:00,19.94,19.94,19.93,19.93,21200.0,12.3899,12.3899,12.3837,12.3837,21200.0
2005-04-01 14:20:00,19.94,19.95,19.93,19.95,41800.0,12.3899,12.3962,12.3837,12.3962,41800.0
2005-04-01 14:25:00,19.95,19.96,19.95,19.95,19200.0,12.3962,12.4024,12.3962,12.3962,19200.0
2005-04-01 14:30:00,19.95,19.98,19.93,19.97,78400.0,12.3962,12.4148,12.3837,12.4086,78400.0
2005-04-01 14:35:00,19.97,20.0,19.97,20.0,45400.0,12.4086,12.4272,12.4086,12.4272,45400.0
2005-04-01 14:40:00,19.99,20.0,19.97,19.97,35800.0,12.421,12.4272,12.4086,12.4086,35800.0
2005-04-01 14:45:00,19.97,19.97,19.92,19.93,43000.0,12.4086,12.4086,12.3775,12.3837,43000.0
2005-04-01 14:50:00,19.93,19.98,19.93,19.95,38600.0,12.3837,12.4148,12.3837,12.3962,38600.0
2005-04-01 14:55:00,19.96,19.96,19.93,19.93,28200.0,12.4024,12.4024,12.3837,12.3837,28200.0
2005-04-01 15:00:00,19.93,19.96,19.93,19.96,14000.0,12.3837,12.4024,12.3837,12.4024,14000.0
2005-04-01 15:05:00,19.96,19.98,19.95,19.97,43800.0,12.4024,12.4148,12.3962,12.4086,43800.0
2005-04-01 15:10:00,19.97,20.0,19.97,20.0,37200.0,12.4086,12.4272,12.4086,12.4272,37200.0
2005-04-01 15:15:00,20.0,20.03,19.97,20.01,18000.0,12.4272,12.4459,12.4086,12.4334,18000.0
2005-04-01 15:20:00,20.01,20.01,19.96,19.96,49200.0,12.4334,12.4334,12.4024,12.4024,49200.0
2005-04-01 15:25:00,19.96,19.97,19.95,19.97,15600.0,12.4024,12.4086,12.3962,12.4086,15600.0
2005-04-01 15:30:00,19.96,19.98,19.96,19.98,48800.0,12.4024,12.4148,12.4024,12.4148,48800.0
2005-04-01 15:35:00,19.98,20.02,19.97,19.97,38800.0,12.4148,12.4397,12.4086,12.4086,38800.0
2005-04-01 15:40:00,19.96,20.0,19.96,20.0,37600.0,12.4024,12.4272,12.4024,12.4272,37600.0
2005-04-01 15:45:00,20.0,20.01,19.99,19.99,56400.0,12.4272,12.4334,12.421,12.421,56400.0
2005-04-01 15:50:00,19.99,20.05,19.99,20.02,120400.0,12.421,12.4583,12.421,12.4397,120400.0
2005-04-01 15:55:00,20.02,20.03,19.98,19.99,109800.0,12.4397,12.4459,12.4148,12.421,109800.0
2005-04-04 09:30:00,19.78,19.81,19.69,19.8,126200.0,12.2905,12.3092,12.2346,12.303,126200.0
2005-04-04 09:35:00,19.8,19.81,19.58,19.67,42800.0,12.303,12.3092,12.1663,12.2222,42800.0
2005-04-04 09:40:00,19.67,19.68,19.53,19.54,77400.0,12.2222,12.2284,12.1352,12.1414,77400.0
2005-04-04 09:45:00,19.53,19.58,19.5,19.53,84400.0,12.1352,12.1663,12.1165,12.1352,84400.0
2005-04-04 09:50:00,19.53,19.59,19.5,19.58,128400.0,12.1352,12.1725,12.1165,12.1663,128400.0
2005-04-04 09:55:00,19.57,19.65,19.55,19.57,68200.0,12.16,12.2097,12.1476,12.16,68200.0
2005-04-04 10:00:00,19.56,19.6,19.56,19.6,30200.0,12.1538,12.1787,12.1538,12.1787,30200.0
2005-04-04 10:05:00,19.6,19.63,19.59,19.59,104000.0,12.1787,12.1973,12.1725,12.1725,104000.0
2005-04-04 10:10:00,19.59,19.6,19.55,19.55,30600.0,12.1725,12.1787,12.1476,12.1476,30600.0
2005-04-04 10:15:00,19.55,19.56,19.47,19.48,55400.0,12.1476,12.1538,12.0979,12.1041,55400.0
2005-04-04 10:20:00,19.48,19.54,19.45,19.52,109200.0,12.1041,12.1414,12.0855,12.129,109200.0
2005-04-04 10:25:00,19.52,19.57,19.51,19.52,129400.0,12.129,12.16,12.1228,12.129,129400.0
2005-04-04 10:30:00,19.52,19.52,19.5,19.5,61000.0,12.129,12.129,12.1165,12.1165,61000.0
2005-04-04 10:35:00,19.5,19.52,19.5,19.5,105200.0,12.1165,12.129,12.1165,12.1165,105200.0
2005-04-04 10:40:00,19.51,19.51,19.49,19.5,58200.0,12.1228,12.1228,12.1103,12.1165,58200.0
2005-04-04 10:45:00,19.5,19.5,19.46,19.47,31400.0,12.1165,12.1165,12.0917,12.0979,31400.0
2005-04-04 10:50:00,19.46,19.5,19.45,19.5,37800.0,12.0917,12.1165,12.0855,12.1165,37800.0
2005-04-04 10:55:00,19.53,19.54,19.49,19.54,25800.0,12.1352,12.1414,12.1103,12.1414,25800.0
2005-04-04 11:00:00,19.54,19.57,19.54,19.56,29600.0,12.1414,12.16,12.1414,12.1538,29600.0
2005-04-04 11:05:00,19.56,19.57,19.55,19.56,24800.0,12.1538,12.16,12.1476,12.1538,24800.0
2005-04-04 11:10:00,19.56,19.56,19.5,19.5,29200.0,12.1538,12.1538,12.1165,12.1165,29200.0
2005-04-04 11:15:00,19.49,19.52,19.49,19.5,24200.0,12.1103,12.129,12.1103,12.1165,24200.0
2005-04-04 11:20:00,19.5,19.53,19.49,19.49,35600.0,12.1165,12.1352,12.1103,12.1103,35600.0
2005-04-04 11:25:00,19.5,19.5,19.48,19.5,27400.0,12.1165,12.1165,12.1041,12.1165,27400.0
2005-04-04 11:30:00,19.5,19.54,19.5,19.53,12200.0,12.1165,12.1414,12.1165,12.1352,12200.0
2005-04-04 11:35:00,19.55,19.58,19.55,19.58,36000.0,12.1476,12.1663,12.1476,12.1663,36000.0
2005-04-04 11:40:00,19.58,19.59,19.58,19.59,18800.0,12.1663,12.1725,12.1663,12.1725,18800.0
2005-04-04 11:45:00,19.58,19.61,19.58,19.61,39000.0,12.1663,12.1849,12.1663,12.1849,39000.0
2005-04-04 11:50:00,19.62,19.62,19.61,19.62,46200.0,12.1911,12.1911,12.1849,12.1911,46200.0
2005-04-04 11:55:00,19.62,19.62,19.61,19.61,11800.0,12.1911,12.1911,12.1849,12.1849,11800.0
2005-04-04 12:00:00,19.61,19.61,19.61,19.61,10000.0,12.1849,12.1849,12.1849,12.1849,10000.0
2005-04-04 12:05:00,19.61,19.61,19.58,19.59,21000.0,12.1849,12.1849,12.1663,12.1725,21000.0
2005-04-04 12:10:00,19.59,19.59,19.58,19.58,16200.0,12.1725,12.1725,12.1663,12.1663,16200.0
2005-04-04 12:15:00,19.58,19.6,19.58,19.58,16800.0,12.1663,12.1787,12.1663,12.1663,16800.0
2005-04-04 12:20:00,19.57,19.58,19.56,19.56,16200.0,12.16,12.1663,12.1538,12.1538,16200.0
2005-04-04 12:25:00,19.56,19.56,19.54,19.54,8000.0,12.1538,12.1538,12.1414,12.1414,8000.0
2005-04-04 12:30:00,19.54,19.55,19.53,19.54,13800.0,12.1414,12.1476,12.1352,12.1414,13800.0
2005-04-04 12:35:00,19.54,19.56,19.53,19.54,18400.0,12.1414,12.1538,12.1352,12.1414,18400.0
2005-04-04 12:40:00,19.53,19.53,19.52,19.52,13800.0,12.1352,12.1352,12.129,12.129,13800.0
2005-04-04 12:45:00,19.52,19.52,19.49,19.49,29800.0,12.129,12.129,12.1103,12.1103,29800.0
2005-04-04 12:50:00,19.49,19.5,19.49,19.49,18800.0,12.1103,12.1165,12.1103,12.1103,18800.0
2005-04-04 12:55:00,19.49,19.5,19.49,19.5,12600.0,12.1103,12.1165,12.1103,12.1165,12600.0
2005-04-04 13:00:00,19.5,19.5,19.48,19.5,44000.0,12.1165,12.1165,12.1041,12.1165,44000.0
2005-04-04 13:05:00,19.5,19.5,19.48,19.48,12600.0,12.1165,12.1165,12.1041,12.1041,12600.0
2005-04-04 13:10:00,19.49,19.5,19.45,19.45,57400.0,12.1103,12.1165,12.0855,12.0855,57400.0
2005-04-04 13:15:00,19.45,19.46,19.45,19.46,54800.0,12.0855,12.0917,12.0855,12.0917,54800.0
2005-04-04 13:20:00,19.46,19.47,19.46,19.46,33000.0,12.0917,12.0979,12.0917,12.0917,33000.0
2005-04-04 13:25:00,19.45,19.47,19.45,19.46,45400.0,12.0855,12.0979,12.0855,12.0917,45400.0
2005-04-04 13:30:00,19.46,19.5,19.45,19.5,96800.0,12.0917,12.1165,12.0855,12.1165,96800.0
2005-04-04 13:35:00,19.5,19.5,19.45,19.45,63400.0,12.1165,12.1165,12.0855,12.0855,63400.0
2005-04-04 13:40:00,19.45,19.47,19.45,19.47,26200.0,12.0855,12.0979,12.0855,12.0979,26200.0
2005-04-04 13:45:00,19.48,19.48,19.45,19.46,37400.0,12.1041,12.1041,12.0855,12.0917,37400.0
2005-04-04 13:50:00,19.46,19.5,19.46,19.47,32400.0,12.0917,12.1165,12.0917,12.0979,32400.0
2005-04-04 13:55:00,19.47,19.5,19.46,19.47,27800.0,12.0979,12.1165,12.0917,12.0979,27800.0
2005-04-04 14:00:00,19.47,19.5,19.47,19.5,66000.0,12.0979,12.1165,12.0979,12.1165,66000.0
2005-04-04 14:05:00,19.5,19.5,19.47,19.47,71200.0,12.1165,12.1165,12.0979,12.0979,71200.0
2005-04-04 14:10:00,19.47,19.48,19.45,19.45,37400.0,12.0979,12.1041,12.0855,12.0855,37400.0
2005-04-04 14:15:00,19.45,19.49,19.45,19.47,50000.0,12.0855,12.1103,12.0855,12.0979,50000.0
2005-04-04 14:20:00,19.47,19.48,19.45,19.46,27200.0,12.0979,12.1041,12.0855,12.0917,27200.0
2005-04-04 14:25:00,19.46,19.48,19.46,19.47,29200.0,12.0917,12.1041,12.0917,12.0979,29200.0
2005-04-04 14:30:00,19.46,19.47,19.41,19.43,85800.0,12.0917,12.0979,12.0606,12.073,85800.0
2005-04-04 14:35:00,19.43,19.47,19.43,19.47,74400.0,12.073,12.0979,12.073,12.0979,74400.0
2005-04-04 14:40:00,19.47,19.5,19.46,19.5,79200.0,12.0979,12.1165,12.0917,12.1165,79200.0
2005-04-04 14:45:00,19.5,19.54,19.5,19.54,93800.0,12.1165,12.1414,12.1165,12.1414,93800.0
2005-04-04 14:50:00,19.53,19.55,19.53,19.54,276800.0,12.1352,12.1476,12.1352,12.1414,276800.0
2005-04-04 14:55:00,19.54,19.56,19.54,19.54,60000.0,12.1414,12.1538,12.1414,12.1414,60000.0
2005-04-04 15:00:00,19.54,19.55,19.5,19.55,35600.0,12.1414,12.1476,12.1165,12.1476,35600.0
2005-04-04 15:05:00,19.54,19.55,19.54,19.55,31400.0,12.1414,12.1476,12.1414,12.1476,31400.0
2005-04-04 15:10:00,19.56,19.58,19.53,19.53,36600.0,12.1538,12.1663,12.1352,12.1352,36600.0
2005-04-04 15:15:00,19.54,19.58,19.54,19.57,19600.0,12.1414,12.1663,12.1414,12.16,19600.0
2005-04-04 15:20:00,19.57,19.57,19.54,19.56,71200.0,12.16,12.16,12.1414,12.1538,71200.0
2005-04-04 15:25:00,19.56,19.56,19.54,19.55,34800.0,12.1538,12.1538,12.1414,12.1476,34800.0
2005-04-04 15:30:00,19.54,19.56,19.54,19.56,64400.0,12.1414,12.1538,12.1414,12.1538,64400.0
2005-04-04 15:35:00,19.56,19.56,19.56,19.56,14600.0,12.1538,12.1538,12.1538,12.1538,14600.0
2005-04-04 15:40:00,19.56,19.56,19.56,19.56,27200.0,12.1538,12.1538,12.1538,12.1538,27200.0
2005-04-04 15:45:00,19.56,19.56,19.56,19.56,47600.0,12.1538,12.1538,12.1538,12.1538,47600.0
2005-04-04 15:50:00,19.56,19.56,19.55,19.56,59200.0,12.1538,12.1538,12.1476,12.1538,59200.0
2005-04-04 15:55:00,19.55,19.58,19.55,19.57,113600.0,12.1476,12.1663,12.1476,12.16,113600.0
2005-04-05 09:30:00,19.61,19.81,19.61,19.81,52800.0,12.1849,12.3092,12.1849,12.3092,52800.0
2005-04-05 09:35:00,19.81,19.84,19.75,19.78,43400.0,12.3092,12.3278,12.2719,12.2905,43400.0
2005-04-05 09:40:00,19.78,19.78,19.67,19.68,93800.0,12.2905,12.2905,12.2222,12.2284,93800.0
2005-04-05 09:45:00,19.68,19.77,19.68,19.75,85800.0,12.2284,12.2843,12.2284,12.2719,85800.0
2005-04-05 09:50:00,19.75,19.76,19.74,19.75,92600.0,12.2719,12.2781,12.2657,12.2719,92600.0
2005-04-05 09:55:00,19.74,19.74,19.68,19.73,37600.0,12.2657,12.2657,12.2284,12.2595,37600.0
2005-04-05 10:00:00,19.73,19.76,19.72,19.73,24400.0,12.2595,12.2781,12.2532,12.2595,24400.0
2005-04-05 10:05:00,19.73,19.77,19.73,19.73,29000.0,12.2595,12.2843,12.2595,12.2595,29000.0
2005-04-05 10:10:00,19.73,19.74,19.7,19.71,13200.0,12.2595,12.2657,12.2408,12.247,13200.0
2005-04-05 10:15:00,19.71,19.71,19.68,19.68,5000.0,12.247,12.247,12.2284,12.2284,5000.0
2005-04-05 10:20:00,19.68,19.68,19.67,19.67,12200.0,12.2284,12.2284,12.2222,12.2222,12200.0
2005-04-05 10:25:00,19.66,19.66,19.63,19.65,26400.0,12.216,12.216,12.1973,12.2097,26400.0
2005-04-05 10:30:00,19.65,19.72,19.65,19.72,44200.0,12.2097,12.2532,12.2097,12.2532,44200.0
2005-04-05 10:35:00,19.69,19.71,19.66,19.7,22000.0,12.2346,12.247,12.216,12.2408,22000.0
2005-04-05 10:40:00,19.71,19.74,19.68,19.68,17000.0,12.247,12.2657,12.2284,12.2284,17000.0
2005-04-05 10:45:00,19.68,19.71,19.66,19.71,20800.0,12.2284,12.247,12.216,12.247,20800.0
2005-04-05 10:50:00,19.71,19.74,19.68,19.7,25800.0,12.247,12.2657,12.2284,12.2408,25800.0
2005-04-05 10:55:00,19.7,19.74,19.67,19.67,32200.0,12.2408,12.2657,12.2222,12.2222,32200.0
2005-04-05 11:00:00,19.66,19.68,19.65,19.67,15200.0,12.216,12.2284,12.2097,12.2222,15200.0
2005-04-05 11:05:00,19.65,19.67,19.64,19.64,20400.0,12.2097,12.2222,12.2035,12.2035,20400.0
2005-04-05 11:10:00,19.65,19.65,19.61,19.64,20000.0,12.2097,12.2097,12.1849,12.2035,20000.0
2005-04-05 11:15:00,19.64,19.66,19.6,19.65,21000.0,12.2035,12.216,12.1787,12.2097,21000.0
2005-04-05 11:20:00,19.65,19.65,19.61,19.61,56800.0,12.2097,12.2097,12.1849,12.1849,56800.0
2005-04-05 11:25:00,19.62,19.62,19.55,19.56,34600.0,12.1911,12.1911,12.1476,12.1538,34600.0
2005-04-05 11:30:00,19.56,19.59,19.53,19.55,45000.0,12.1538,12.1725,12.1352,12.1476,45000.0
2005-04-05 11:35:00,19.55,19.57,19.53,19.56,27800.0,12.1476,12.16,12.1352,12.1538,27800.0
2005-04-05 11:40:00,19.55,19.63,19.55,19.61,37800.0,12.1476,12.1973,12.1476,12.1849,37800.0
2005-04-05 11:45:00,19.61,19.61,19.59,19.6,13400.0,12.1849,12.1849,12.1725,12.1787,13400.0
2005-04-05 11:50:00,19.6,19.63,19.6,19.63,5400.0,12.1787,12.1973,12.1787,12.1973,5400.0
2005-04-05 11:55:00,19.64,19.64,19.56,19.6,30800.0,12.2035,12.2035,12.1538,12.1787,30800.0
2005-04-05 12:00:00,19.6,19.61,19.6,19.6,5600.0,12.1787,12.1849,12.1787,12.1787,5600.0
2005-04-05 12:05:00,19.6,19.63,19.6,19.61,56400.0,12.1787,12.1973,12.1787,12.1849,56400.0
2005-04-05 12:10:00,19.61,19.62,19.6,19.61,14600.0,12.1849,12.1911,12.1787,12.1849,14600.0
2005-04-05 12:15:00,19.61,19.62,19.61,19.61,15800.0,12.1849,12.1911,12.1849,12.1849,15800.0
2005-04-05 12:20:00,19.6,19.61,19.58,19.59,4800.0,12.1787,12.1849,12.1663,12.1725,4800.0
2005-04-05 12:25:00,19.59,19.59,19.58,19.58,3000.0,12.1725,12.1725,12.1663,12.1663,3000.0
2005-04-05 12:30:00,19.58,19.58,19.57,19.58,11000.0,12.1663,12.1663,12.16,12.1663,11000.0
2005-04-05 12:35:00,19.58,19.58,19.58,19.58,9200.0,12.1663,12.1663,12.1663,12.1663,9200.0
2005-04-05 12:40:00,19.58,19.58,19.57,19.57,17600.0,12.1663,12.1663,12.16,12.16,17600.0
2005-04-05 12:45:00,19.57,19.58,19.57,19.58,36400.0,12.16,12.1663,12.16,12.1663,36400.0
2005-04-05 12:50:00,19.58,19.58,19.56,19.57,15000.0,12.1663,12.1663,12.1538,12.16,15000.0
2005-04-05 12:55:00,19.57,19.57,19.55,19.55,4400.0,12.16,12.16,12.1476,12.1476,4400.0
2005-04-05 13:00:00,19.55,19.56,19.55,19.56,22400.0,12.1476,12.1538,12.1476,12.1538,22400.0
2005-04-05 13:05:00,19.56,19.56,19.55,19.55,5000.0,12.1538,12.1538,12.1476,12.1476,5000.0
2005-04-05 13:10:00,19.55,19.55,19.54,19.55,10400.0,12.1476,12.1476,12.1414,12.1476,10400.0
2005-04-05 13:15:00,19.55,19.55,19.54,19.55,8400.0,12.1476,12.1476,12.1414,12.1476,8400.0
2005-04-05 13:20:00,19.55,19.55,19.48,19.53,78800.0,12.1476,12.1476,12.1041,12.1352,78800.0
2005-04-05 13:25:00,19.53,19.55,19.53,19.54,18800.0,12.1352,12.1476,12.1352,12.1414,18800.0
2005-04-05 13:30:00,19.54,19.54,19.53,19.54,27200.0,12.1414,12.1414,12.1352,12.1414,27200.0
2005-04-05 13:35:00,19.54,19.54,19.5,19.52,40800.0,12.1414,12.1414,12.1165,12.129,40800.0
2005-04-05 13:40:00,19.52,19.53,19.52,19.53,20000.0,12.129,12.1352,12.129,12.1352,20000.0
2005-04-05 13:45:00,19.53,19.53,19.5,19.53,35200.0,12.1352,12.1352,12.1165,12.1352,35200.0
2005-04-05 13:50:00,19.51,19.53,19.49,19.5,24800.0,12.1228,12.1352,12.1103,12.1165,24800.0
2005-04-05 13:55:00,19.5,19.53,19.5,19.5,11600.0,12.1165,12.1352,12.1165,12.1165,11600.0
2005-04-05 14:00:00,19.49,19.54,19.48,19.48,40600.0,12.1103,12.1414,12.1041,12.1041,40600.0
2005-04-05 14:05:00,19.48,19.5,19.48,19.48,29000.0,12.1041,12.1165,12.1041,12.1041,29000.0
2005-04-05 14:10:00,19.48,19.5,19.48,19.48,10000.0,12.1041,12.1165,12.1041,12.1041,10000.0
2005-04-05 14:15:00,19.48,19.49,19.45,19.49,47400.0,12.1041,12.1103,12.0855,12.1103,47400.0
2005-04-05 14:20:00,19.5,19.52,19.48,19.52,26600.0,12.1165,12.129,12.1041,12.129,26600.0
2005-04-05 14:25:00,19.52,19.54,19.49,19.5,91000.0,12.129,12.1414,12.1103,12.1165,91000.0
2005-04-05 14:30:00,19.5,19.5,19.48,19.48,40200.0,12.1165,12.1165,12.1041,12.1041,40200.0
2005-04-05 14:35:00,19.48,19.49,19.48,19.49,27400.0,12.1041,12.1103,12.1041,12.1103,27400.0
2005-04-05 14:40:00,19.49,19.49,19.48,19.49,36400.0,12.1103,12.1103,12.1041,12.1103,36400.0
2005-04-05 14:45:00,19.49,19.49,19.45,19.45,71000.0,12.1103,12.1103,12.0855,12.0855,71000.0
2005-04-05 14:50:00,19.46,19.46,19.4,19.46,131000.0,12.0917,12.0917,12.0544,12.0917,131000.0
2005-04-05 14:55:00,19.46,19.47,19.42,19.44,51800.0,12.0917,12.0979,12.0668,12.0793,51800.0
2005-04-05 15:00:00,19.44,19.47,19.44,19.47,23600.0,12.0793,12.0979,12.0793,12.0979,23600.0
2005-04-05 15:05:00,19.47,19.48,19.46,19.46,15400.0,12.0979,12.1041,12.0917,12.0917,15400.0
2005-04-05 15:10:00,19.46,19.47,19.41,19.41,38000.0,12.0917,12.0979,12.0606,12.0606,38000.0
2005-04-05 15:15:00,19.42,19.45,19.41,19.43,22400.0,12.0668,12.0855,12.0606,12.073,22400.0
2005-04-05 15:20:00,19.43,19.46,19.43,19.45,23800.0,12.073,12.0917,12.073,12.0855,23800.0
2005-04-05 15:25:00,19.45,19.45,19.43,19.45,24400.0,12.0855,12.0855,12.073,12.0855,24400.0
2005-04-05 15:30:00,19.45,19.48,19.45,19.48,90800.0,12.0855,12.1041,12.0855,12.1041,90800.0
2005-04-05 15:35:00,19.48,19.49,19.46,19.48,56200.0,12.1041,12.1103,12.0917,12.1041,56200.0
2005-04-05 15:40:00,19.48,19.48,19.44,19.44,40000.0,12.1041,12.1041,12.0793,12.0793,40000.0
2005-04-05 15:45:00,19.45,19.46,19.43,19.45,46600.0,12.0855,12.0917,12.073,12.0855,46600.0
2005-04-05 15:50:00,19.45,19.46,19.43,19.45,80200.0,12.0855,12.0917,12.073,12.0855,80200.0
2005-04-05 15:55:00,19.45,19.47,19.44,19.44,112200.0,12.0855,12.0979,12.0793,12.0793,112200.0
2005-04-06 09:30:00,19.47,19.49,19.45,19.49,61200.0,12.0979,12.1103,12.0855,12.1103,61200.0
2005-04-06 09:35:00,19.49,19.5,19.47,19.5,45800.0,12.1103,12.1165,12.0979,12.1165,45800.0
2005-04-06 09:40:00,19.5,19.5,19.43,19.5,122200.0,12.1165,12.1165,12.073,12.1165,122200.0
2005-04-06 09:45:00,19.5,19.5,19.43,19.46,95400.0,12.1165,12.1165,12.073,12.0917,95400.0
2005-04-06 09:50:00,19.46,19.48,19.43,19.43,153000.0,12.0917,12.1041,12.073,12.073,153000.0
2005-04-06 09:55:00,19.45,19.46,19.34,19.34,131400.0,12.0855,12.0917,12.0171,12.0171,131400.0
2005-04-06 10:00:00,19.35,19.43,19.34,19.42,79800.0,12.0233,12.073,12.0171,12.0668,79800.0
2005-04-06 10:05:00,19.42,19.43,19.36,19.4,70600.0,12.0668,12.073,12.0296,12.0544,70600.0
2005-04-06 10:10:00,19.39,19.4,19.36,19.38,18400.0,12.0482,12.0544,12.0296,12.042,18400.0
2005-04-06 10:15:00,19.36,19.36,19.33,19.35,11000.0,12.0296,12.0296,12.0109,12.0233,11000.0
2005-04-06 10:20:00,19.34,19.35,19.25,19.27,70200.0,12.0171,12.0233,11.9612,11.9736,70200.0
2005-04-06 10:25:00,19.27,19.33,19.27,19.29,55600.0,11.9736,12.0109,11.9736,11.9861,55600.0
2005-04-06 10:30:00,19.28,19.3,19.27,19.27,24000.0,11.9798,11.9923,11.9736,11.9736,24000.0
2005-04-06 10:35:00,19.26,19.27,19.22,19.22,55000.0,11.9674,11.9736,11.9426,11.9426,55000.0
2005-04-06 10:40:00,19.22,19.27,19.22,19.27,35600.0,11.9426,11.9736,11.9426,11.9736,35600.0
2005-04-06 10:45:00,19.28,19.29,19.25,19.28,83000.0,11.9798,11.9861,11.9612,11.9798,83000.0
2005-04-06 10:50:00,19.27,19.29,19.27,19.29,39400.0,11.9736,11.9861,11.9736,11.9861,39400.0
2005-04-06 10:55:00,19.28,19.31,19.28,19.31,49600.0,11.9798,11.9985,11.9798,11.9985,49600.0
2005-04-06 11:00:00,19.31,19.33,19.31,19.32,28600.0,11.9985,12.0109,11.9985,12.0047,28600.0
2005-04-06 11:05:00,19.33,19.35,19.31,19.33,86000.0,12.0109,12.0233,11.9985,12.0109,86000.0
2005-04-06 11:10:00,19.35,19.39,19.35,19.38,38000.0,12.0233,12.0482,12.0233,12.042,38000.0
2005-04-06 11:15:00,19.38,19.39,19.36,19.37,63200.0,12.042,12.0482,12.0296,12.0358,63200.0
2005-04-06 11:20:00,19.36,19.41,19.36,19.41,52800.0,12.0296,12.0606,12.0296,12.0606,52800.0
2005-04-06 11:25:00,19.41,19.43,19.41,19.42,44000.0,12.0606,12.073,12.0606,12.0668,44000.0
2005-04-06 11:30:00,19.41,19.41,19.39,19.39,36800.0,12.0606,12.0606,12.0482,12.0482,36800.0
2005-04-06 11:35:00,19.39,19.42,19.39,19.42,48200.0,12.0482,12.0668,12.0482,12.0668,48200.0
2005-04-06 11:40:00,19.43,19.44,19.4,19.44,48800.0,12.073,12.0793,12.0544,12.0793,48800.0
2005-04-06 11:45:00,19.44,19.48,19.44,19.48,47000.0,12.0793,12.1041,12.0793,12.1041,47000.0
2005-04-06 11:50:00,19.48,19.5,19.47,19.5,53400.0,12.1041,12.1165,12.0979,12.1165,53400.0
2005-04-06 11:55:00,19.5,19.5,19.48,19.49,22000.0,12.1165,12.1165,12.1041,12.1103,22000.0
2005-04-06 12:00:00,19.49,19.5,19.48,19.49,5400.0,12.1103,12.1165,12.1041,12.1103,5400.0
2005-04-06 12:05:00,19.49,19.49,19.44,19.48,25400.0,12.1103,12.1103,12.0793,12.1041,25400.0
2005-04-06 12:10:00,19.48,19.48,19.45,19.47,11800.0,12.1041,12.1041,12.0855,12.0979,11800.0
2005-04-06 12:15:00,19.47,19.53,19.47,19.5,96200.0,12.0979,12.1352,12.0979,12.1165,96200.0
2005-04-06 12:20:00,19.52,19.55,19.52,19.55,94000.0,12.129,12.1476,12.129,12.1476,94000.0
2005-04-06 12:25:00,19.55,19.62,19.55,19.61,42200.0,12.1476,12.1911,12.1476,12.1849,42200.0
2005-04-06 12:30:00,19.6,19.61,19.6,19.61,29200.0,12.1787,12.1849,12.1787,12.1849,29200.0
2005-04-06 12:35:00,19.61,19.64,19.61,19.63,23800.0,12.1849,12.2035,12.1849,12.1973,23800.0
2005-04-06 12:40:00,19.63,19.63,19.61,19.62,40400.0,12.1973,12.1973,12.1849,12.1911,40400.0
2005-04-06 12:45:00,19.61,19.63,19.61,19.63,15200.0,12.1849,12.1973,12.1849,12.1973,15200.0
2005-04-06 12:50:00,19.63,19.64,19.6,19.6,51200.0,12.1973,12.2035,12.1787,12.1787,51200.0
2005-04-06 12:55:00,19.61,19.62,19.6,19.62,37400.0,12.1849,12.1911,12.1787,12.1911,37400.0
2005-04-06 13:00:00,19.62,19.63,19.61,19.63,42600.0,12.1911,12.1973,12.1849,12.1973,42600.0
2005-04-06 13:05:00,19.63,19.64,19.61,19.63,14800.0,12.1973,12.2035,12.1849,12.1973,14800.0
2005-04-06 13:10:00,19.64,19.65,19.64,19.65,20000.0,12.2035,12.2097,12.2035,12.2097,20000.0
2005-04-06 13:15:00,19.65,19.65,19.64,19.65,6800.0,12.2097,12.2097,12.2035,12.2097,6800.0
2005-04-06 13:20:00,19.65,19.65,19.61,19.61,23800.0,12.2097,12.2097,12.1849,12.1849,23800.0
2005-04-06 13:25:00,19.61,19.61,19.57,19.58,55600.0,12.1849,12.1849,12.16,12.1663,55600.0
2005-04-06 13:30:00,19.58,19.59,19.56,19.59,38200.0,12.1663,12.1725,12.1538,12.1725,38200.0
2005-04-06 13:35:00,19.59,19.59,19.55,19.56,90400.0,12.1725,12.1725,12.1476,12.1538,90400.0
2005-04-06 13:40:00,19.56,19.6,19.56,19.59,17400.0,12.1538,12.1787,12.1538,12.1725,17400.0
2005-04-06 13:45:00,19.59,19.59,19.58,19.58,15200.0,12.1725,12.1725,12.1663,12.1663,15200.0
2005-04-06 13:50:00,19.58,19.59,19.57,19.58,35600.0,12.1663,12.1725,12.16,12.1663,35600.0
2005-04-06 13:55:00,19.58,19.58,19.55,19.58,35400.0,12.1663,12.1663,12.1476,12.1663,35400.0
2005-04-06 14:00:00,19.59,19.59,19.55,19.57,24600.0,12.1725,12.1725,12.1476,12.16,24600.0
2005-04-06 14:05:00,19.57,19.59,19.55,19.55,21400.0,12.16,12.1725,12.1476,12.1476,21400.0
2005-04-06 14:10:00,19.54,19.55,19.51,19.54,27600.0,12.1414,12.1476,12.1228,12.1414,27600.0
2005-04-06 14:15:00,19.53,19.53,19.5,19.5,16200.0,12.1352,12.1352,12.1165,12.1165,16200.0
2005-04-06 14:20:00,19.51,19.53,19.5,19.53,7800.0,12.1228,12.1352,12.1165,12.1352,7800.0
2005-04-06 14:25:00,19.53,19.57,19.53,19.57,14600.0,12.1352,12.16,12.1352,12.16,14600.0
2005-04-06 14:30:00,19.56,19.57,19.54,19.55,16200.0,12.1538,12.16,12.1414,12.1476,16200.0
2005-04-06 14:35:00,19.55,19.55,19.51,19.52,27600.0,12.1476,12.1476,12.1228,12.129,27600.0
2005-04-06 14:40:00,19.53,19.54,19.5,19.52,36400.0,12.1352,12.1414,12.1165,12.129,36400.0
2005-04-06 14:45:00,19.51,19.56,19.51,19.54,27800.0,12.1228,12.1538,12.1228,12.1414,27800.0
2005-04-06 14:50:00,19.54,19.57,19.54,19.57,260600.0,12.1414,12.16,12.1414,12.16,260600.0
2005-04-06 14:55:00,19.58,19.58,19.55,19.55,20400.0,12.1663,12.1663,12.1476,12.1476,20400.0
2005-04-06 15:00:00,19.56,19.56,19.5,19.52,29400.0,12.1538,12.1538,12.1165,12.129,29400.0
2005-04-06 15:05:00,19.53,19.55,19.52,19.54,19800.0,12.1352,12.1476,12.129,12.1414,19800.0
2005-04-06 15:10:00,19.54,19.55,19.54,19.55,743800.0,12.1414,12.1476,12.1414,12.1476,743800.0
2005-04-06 15:15:00,19.55,19.55,19.52,19.53,734600.0,12.1476,12.1476,12.129,12.1352,734600.0
2005-04-06 15:20:00,19.54,19.54,19.5,19.51,30400.0,12.1414,12.1414,12.1165,12.1228,30400.0
2005-04-06 15:25:00,19.51,19.53,19.51,19.53,41800.0,12.1228,12.1352,12.1228,12.1352,41800.0
2005-04-06 15:30:00,19.53,19.54,19.49,19.49,81600.0,12.1352,12.1414,12.1103,12.1103,81600.0
2005-04-06 15:35:00,19.49,19.5,19.45,19.49,143200.0,12.1103,12.1165,12.0855,12.1103,143200.0
2005-04-06 15:40:00,19.49,19.52,19.49,19.51,52200.0,12.1103,12.129,12.1103,12.1228,52200.0
2005-04-06 15:45:00,19.51,19.52,19.47,19.49,60200.0,12.1228,12.129,12.0979,12.1103,60200.0
2005-04-06 15:50:00,19.49,19.5,19.43,19.45,131800.0,12.1103,12.1165,12.073,12.0855,131800.0
2005-04-06 15:55:00,19.45,19.5,19.45,19.5,130800.0,12.0855,12.1165,12.0855,12.1165,130800.0
2005-04-07 09:30:00,19.56,19.59,19.53,19.53,76800.0,12.1538,12.1725,12.1352,12.1352,76800.0
2005-04-07 09:35:00,19.53,19.85,19.52,19.75,75400.0,12.1352,12.334,12.129,12.2719,75400.0
2005-04-07 09:40:00,19.75,19.78,19.71,19.71,68600.0,12.2719,12.2905,12.247,12.247,68600.0
2005-04-07 09:45:00,19.72,19.72,19.55,19.6,148800.0,12.2532,12.2532,12.1476,12.1787,148800.0
2005-04-07 09:50:00,19.63,19.69,19.62,19.66,36200.0,12.1973,12.2346,12.1911,12.216,36200.0
2005-04-07 09:55:00,19.67,19.69,19.62,19.63,29800.0,12.2222,12.2346,12.1911,12.1973,29800.0
2005-04-07 10:00:00,19.63,19.64,19.56,19.58,30800.0,12.1973,12.2035,12.1538,12.1663,30800.0
2005-04-07 10:05:00,19.58,19.58,19.54,19.58,46400.0,12.1663,12.1663,12.1414,12.1663,46400.0
2005-04-07 10:10:00,19.59,19.6,19.57,19.6,4000.0,12.1725,12.1787,12.16,12.1787,4000.0
2005-04-07 10:15:00,19.61,19.65,19.61,19.63,312800.0,12.1849,12.2097,12.1849,12.1973,312800.0
2005-04-07 10:20:00,19.63,19.63,19.6,19.61,13200.0,12.1973,12.1973,12.1787,12.1849,13200.0
2005-04-07 10:25:00,19.61,19.61,19.61,19.61,35000.0,12.1849,12.1849,12.1849,12.1849,35000.0
2005-04-07 10:30:00,19.61,19.61,19.61,19.61,35000.0,12.1849,12.1849,12.1849,12.1849,35000.0
2005-04-07 10:35:00,19.61,19.61,19.58,19.61,37800.0,12.1849,12.1849,12.1663,12.1849,37800.0
2005-04-07 10:40:00,19.62,19.62,19.61,19.61,23800.0,12.1911,12.1911,12.1849,12.1849,23800.0
2005-04-07 10:45:00,19.61,19.61,19.6,19.61,29000.0,12.1849,12.1849,12.1787,12.1849,29000.0
2005-04-07 10:50:00,19.6,19.61,19.58,19.59,43200.0,12.1787,12.1849,12.1663,12.1725,43200.0
2005-04-07 10:55:00,19.58,19.59,19.53,19.54,23600.0,12.1663,12.1725,12.1352,12.1414,23600.0
2005-04-07 11:00:00,19.55,19.57,19.53,19.57,24400.0,12.1476,12.16,12.1352,12.16,24400.0
2005-04-07 11:05:00,19.57,19.59,19.57,19.58,7400.0,12.16,12.1725,12.16,12.1663,7400.0
2005-04-07 11:10:00,19.58,19.59,19.57,19.59,76000.0,12.1663,12.1725,12.16,12.1725,76000.0
2005-04-07 11:15:00,19.58,19.62,19.58,19.6,40000.0,12.1663,12.1911,12.1663,12.1787,40000.0
2005-04-07 11:20:00,19.6,19.61,19.59,19.61,19200.0,12.1787,12.1849,12.1725,12.1849,19200.0
2005-04-07 11:25:00,19.61,19.61,19.6,19.6,18600.0,12.1849,12.1849,12.1787,12.1787,18600.0
2005-04-07 11:30:00,19.6,19.61,19.59,19.61,40600.0,12.1787,12.1849,12.1725,12.1849,40600.0
2005-04-07 11:35:00,19.61,19.61,19.6,19.61,49000.0,12.1849,12.1849,12.1787,12.1849,49000.0
2005-04-07 11:40:00,19.61,19.61,19.6,19.6,50600.0,12.1849,12.1849,12.1787,12.1787,50600.0
2005-04-07 11:45:00,19.61,19.63,19.61,19.63,16600.0,12.1849,12.1973,12.1849,12.1973,16600.0
2005-04-07 11:50:00,19.63,19.63,19.62,19.63,64400.0,12.1973,12.1973,12.1911,12.1973,64400.0
2005-04-07 11:55:00,19.62,19.62,19.61,19.61,19400.0,12.1911,12.1911,12.1849,12.1849,19400.0
2005-04-07 12:00:00,19.61,19.62,19.61,19.62,10000.0,12.1849,12.1911,12.1849,12.1911,10000.0
2005-04-07 12:05:00,19.62,19.63,19.61,19.63,39400.0,12.1911,12.1973,12.1849,12.1973,39400.0
2005-04-07 12:10:00,19.63,19.63,19.62,19.63,65600.0,12.1973,12.1973,12.1911,12.1973,65600.0
2005-04-07 12:15:00,19.63,19.64,19.62,19.62,21000.0,12.1973,12.2035,12.1911,12.1911,21000.0
2005-04-07 12:20:00,19.61,19.62,19.61,19.61,15400.0,12.1849,12.1911,12.1849,12.1849,15400.0
2005-04-07 12:25:00,19.61,19.63,19.61,19.63,38600.0,12.1849,12.1973,12.1849,12.1973,38600.0
2005-04-07 12:30:00,19.63,19.64,19.61,19.61,30800.0,12.1973,12.2035,12.1849,12.1849,30800.0
2005-04-07 12:35:00,19.61,19.61,19.57,19.61,65600.0,12.1849,12.1849,12.16,12.1849,65600.0
2005-04-07 12:40:00,19.61,19.61,19.57,19.59,48200.0,12.1849,12.1849,12.16,12.1725,48200.0
2005-04-07 12:45:00,19.59,19.6,19.58,19.59,23000.0,12.1725,12.1787,12.1663,12.1725,23000.0
2005-04-07 12:50:00,19.59,19.6,19.59,19.6,10800.0,12.1725,12.1787,12.1725,12.1787,10800.0
2005-04-07 12:55:00,19.6,19.6,19.59,19.59,12000.0,12.1787,12.1787,12.1725,12.1725,12000.0
2005-04-07 13:00:00,19.58,19.59,19.57,19.58,27400.0,12.1663,12.1725,12.16,12.1663,27400.0
2005-04-07 13:05:00,19.58,19.59,19.53,19.54,44400.0,12.1663,12.1725,12.1352,12.1414,44400.0
2005-04-07 13:10:00,19.53,19.54,19.53,19.53,18200.0,12.1352,12.1414,12.1352,12.1352,18200.0
2005-04-07 13:15:00,19.54,19.55,19.53,19.54,16200.0,12.1414,12.1476,12.1352,12.1414,16200.0
2005-04-07 13:20:00,19.54,19.55,19.51,19.53,35800.0,12.1414,12.1476,12.1228,12.1352,35800.0
2005-04-07 13:25:00,19.53,19.53,19.49,19.49,16400.0,12.1352,12.1352,12.1103,12.1103,16400.0
2005-04-07 13:30:00,19.49,19.49,19.42,19.42,99800.0,12.1103,12.1103,12.0668,12.0668,99800.0
2005-04-07 13:35:00,19.42,19.42,19.39,19.4,46800.0,12.0668,12.0668,12.0482,12.0544,46800.0
2005-04-07 13:40:00,19.4,19.46,19.4,19.43,61400.0,12.0544,12.0917,12.0544,12.073,61400.0
2005-04-07 13:45:00,19.42,19.42,19.39,19.39,12000.0,12.0668,12.0668,12.0482,12.0482,12000.0
2005-04-07 13:50:00,19.39,19.41,19.37,19.41,28000.0,12.0482,12.0606,12.0358,12.0606,28000.0
2005-04-07 13:55:00,19.41,19.44,19.4,19.44,27600.0,12.0606,12.0793,12.0544,12.0793,27600.0
2005-04-07 14:00:00,19.44,19.46,19.44,19.45,14800.0,12.0793,12.0917,12.0793,12.0855,14800.0
2005-04-07 14:05:00,19.45,19.48,19.44,19.48,25800.0,12.0855,12.1041,12.0793,12.1041,25800.0
2005-04-07 14:10:00,19.47,19.47,19.43,19.46,25400.0,12.0979,12.0979,12.073,12.0917,25400.0
2005-04-07 14:15:00,19.47,19.49,19.46,19.46,16400.0,12.0979,12.1103,12.0917,12.0917,16400.0
2005-04-07 14:20:00,19.47,19.49,19.44,19.44,22800.0,12.0979,12.1103,12.0793,12.0793,22800.0
2005-04-07 14:25:00,19.43,19.43,19.4,19.41,21800.0,12.073,12.073,12.0544,12.0606,21800.0
2005-04-07 14:30:00,19.41,19.43,19.4,19.42,24200.0,12.0606,12.073,12.0544,12.0668,24200.0
2005-04-07 14:35:00,19.42,19.48,19.41,19.41,29400.0,12.0668,12.1041,12.0606,12.0606,29400.0
2005-04-07 14:40:00,19.41,19.45,19.41,19.42,42800.0,12.0606,12.0855,12.0606,12.0668,42800.0
2005-04-07 14:45:00,19.42,19.46,19.42,19.46,25200.0,12.0668,12.0917,12.0668,12.0917,25200.0
2005-04-07 14:50:00,19.45,19.45,19.42,19.43,28000.0,12.0855,12.0855,12.0668,12.073,28000.0
2005-04-07 14:55:00,19.43,19.46,19.42,19.46,14400.0,12.073,12.0917,12.0668,12.0917,14400.0
2005-04-07 15:00:00,19.44,19.48,19.44,19.48,25200.0,12.0793,12.1041,12.0793,12.1041,25200.0
2005-04-07 15:05:00,19.48,19.49,19.47,19.48,37800.0,12.1041,12.1103,12.0979,12.1041,37800.0
2005-04-07 15:10:00,19.48,19.52,19.48,19.5,27600.0,12.1041,12.129,12.1041,12.1165,27600.0
2005-04-07 15:15:00,19.5,19.52,19.49,19.49,22400.0,12.1165,12.129,12.1103,12.1103,22400.0
2005-04-07 15:20:00,19.49,19.49,19.47,19.47,41000.0,12.1103,12.1103,12.0979,12.0979,41000.0
2005-04-07 15:25:00,19.48,19.48,19.46,19.46,33400.0,12.1041,12.1041,12.0917,12.0917,33400.0
2005-04-07 15:30:00,19.45,19.49,19.45,19.49,72400.0,12.0855,12.1103,12.0855,12.1103,72400.0
2005-04-07 15:35:00,19.49,19.49,19.48,19.49,35400.0,12.1103,12.1103,12.1041,12.1103,35400.0
2005-04-07 15:40:00,19.49,19.49,19.47,19.47,42200.0,12.1103,12.1103,12.0979,12.0979,42200.0
2005-04-07 15:45:00,19.47,19.49,19.45,19.45,50600.0,12.0979,12.1103,12.0855,12.0855,50600.0
2005-04-07 15:50:00,19.45,19.47,19.45,19.45,96000.0,12.0855,12.0979,12.0855,12.0855,96000.0
2005-04-07 15:55:00,19.45,19.49,19.45,19.48,122800.0,12.0855,12.1103,12.0855,12.1041,122800.0
2005-04-08 09:30:00,19.4,19.41,19.24,19.35,59600.0,12.0544,12.0606,11.955,12.0233,59600.0
2005-04-08 09:35:00,19.35,19.4,19.35,19.39,48800.0,12.0233,12.0544,12.0233,12.0482,48800.0
2005-04-08 09:40:00,19.38,19.38,19.34,19.37,48800.0,12.042,12.042,12.0171,12.0358,48800.0
2005-04-08 09:45:00,19.37,19.37,19.28,19.35,62200.0,12.0358,12.0358,11.9798,12.0233,62200.0
2005-04-08 09:50:00,19.35,19.36,19.31,19.33,22200.0,12.0233,12.0296,11.9985,12.0109,22200.0
2005-04-08 09:55:00,19.33,19.35,19.31,19.32,48600.0,12.0109,12.0233,11.9985,12.0047,48600.0
2005-04-08 10:00:00,19.32,19.35,19.31,19.33,46400.0,12.0047,12.0233,11.9985,12.0109,46400.0
2005-04-08 10:05:00,19.32,19.33,19.3,19.33,35200.0,12.0047,12.0109,11.9923,12.0109,35200.0
2005-04-08 10:10:00,19.33,19.33,19.29,19.3,81800.0,12.0109,12.0109,11.9861,11.9923,81800.0
2005-04-08 10:15:00,19.29,19.34,19.29,19.29,47800.0,11.9861,12.0171,11.9861,11.9861,47800.0
2005-04-08 10:20:00,19.29,19.3,19.27,19.28,51400.0,11.9861,11.9923,11.9736,11.9798,51400.0
2005-04-08 10:25:00,19.28,19.29,19.26,19.28,48800.0,11.9798,11.9861,11.9674,11.9798,48800.0
2005-04-08 10:30:00,19.28,19.31,19.26,19.28,50800.0,11.9798,11.9985,11.9674,11.9798,50800.0
2005-04-08 10:35:00,19.29,19.3,19.26,19.3,90800.0,11.9861,11.9923,11.9674,11.9923,90800.0
2005-04-08 10:40:00,19.3,19.37,19.29,19.37,87400.0,11.9923,12.0358,11.9861,12.0358,87400.0
2005-04-08 10:45:00,19.36,19.37,19.33,19.33,21800.0,12.0296,12.0358,12.0109,12.0109,21800.0
2005-04-08 10:50:00,19.33,19.35,19.3,19.34,22400.0,12.0109,12.0233,11.9923,12.0171,22400.0
2005-04-08 10:55:00,19.34,19.4,19.33,19.39,35400.0,12.0171,12.0544,12.0109,12.0482,35400.0
2005-04-08 11:00:00,19.39,19.39,19.34,19.35,24400.0,12.0482,12.0482,12.0171,12.0233,24400.0
2005-04-08 11:05:00,19.35,19.38,19.35,19.38,34800.0,12.0233,12.042,12.0233,12.042,34800.0
2005-04-08 11:10:00,19.39,19.43,19.39,19.39,33200.0,12.0482,12.073,12.0482,12.0482,33200.0
2005-04-08 11:15:00,19.4,19.45,19.39,19.43,18400.0,12.0544,12.0855,12.0482,12.073,18400.0
2005-04-08 11:20:00,19.45,19.52,19.45,19.52,56000.0,12.0855,12.129,12.0855,12.129,56000.0
2005-04-08 11:25:00,19.5,19.53,19.47,19.47,26600.0,12.1165,12.1352,12.0979,12.0979,26600.0
2005-04-08 11:30:00,19.46,19.49,19.46,19.47,44400.0,12.0917,12.1103,12.0917,12.0979,44400.0
2005-04-08 11:35:00,19.47,19.48,19.46,19.47,16000.0,12.0979,12.1041,12.0917,12.0979,16000.0
2005-04-08 11:40:00,19.46,19.47,19.45,19.46,23800.0,12.0917,12.0979,12.0855,12.0917,23800.0
2005-04-08 11:45:00,19.45,19.47,19.45,19.46,44200.0,12.0855,12.0979,12.0855,12.0917,44200.0
2005-04-08 11:50:00,19.47,19.48,19.43,19.43,55800.0,12.0979,12.1041,12.073,12.073,55800.0
2005-04-08 11:55:00,19.44,19.44,19.42,19.44,54000.0,12.0793,12.0793,12.0668,12.0793,54000.0
2005-04-08 12:00:00,19.44,19.47,19.44,19.47,52800.0,12.0793,12.0979,12.0793,12.0979,52800.0
2005-04-08 12:05:00,19.47,19.5,19.45,19.45,61400.0,12.0979,12.1165,12.0855,12.0855,61400.0
2005-04-08 12:10:00,19.46,19.47,19.46,19.46,45000.0,12.0917,12.0979,12.0917,12.0917,45000.0
2005-04-08 12:15:00,19.46,19.46,19.39,19.42,82600.0,12.0917,12.0917,12.0482,12.0668,82600.0
2005-04-08 12:20:00,19.42,19.43,19.4,19.43,17600.0,12.0668,12.073,12.0544,12.073,17600.0
2005-04-08 12:25:00,19.42,19.43,19.4,19.41,25000.0,12.0668,12.073,12.0544,12.0606,25000.0
2005-04-08 12:30:00,19.4,19.4,19.38,19.38,8400.0,12.0544,12.0544,12.042,12.042,8400.0
2005-04-08 12:35:00,19.38,19.4,19.38,19.39,6000.0,12.042,12.0544,12.042,12.0482,6000.0
2005-04-08 12:40:00,19.4,19.42,19.4,19.42,18400.0,12.0544,12.0668,12.0544,12.0668,18400.0
2005-04-08 12:45:00,19.41,19.41,19.39,19.39,7600.0,12.0606,12.0606,12.0482,12.0482,7600.0
2005-04-08 12:50:00,19.39,19.4,19.38,19.4,13000.0,12.0482,12.0544,12.042,12.0544,13000.0
2005-04-08 12:55:00,19.4,19.41,19.35,19.35,52800.0,12.0544,12.0606,12.0233,12.0233,52800.0
2005-04-08 13:00:00,19.35,19.4,19.35,19.4,24000.0,12.0233,12.0544,12.0233,12.0544,24000.0
2005-04-08 13:05:00,19.4,19.4,19.36,19.36,18800.0,12.0544,12.0544,12.0296,12.0296,18800.0
2005-04-08 13:10:00,19.36,19.46,19.36,19.43,28400.0,12.0296,12.0917,12.0296,12.073,28400.0
2005-04-08 13:15:00,19.42,19.43,19.38,19.39,25200.0,12.0668,12.073,12.042,12.0482,25200.0
2005-04-08 13:20:00,19.4,19.41,19.36,19.4,36800.0,12.0544,12.0606,12.0296,12.0544,36800.0
2005-04-08 13:25:00,19.4,19.41,19.35,19.35,26400.0,12.0544,12.0606,12.0233,12.0233,26400.0
2005-04-08 13:30:00,19.36,19.36,19.35,19.35,11200.0,12.0296,12.0296,12.0233,12.0233,11200.0
2005-04-08 13:35:00,19.35,19.41,19.34,19.4,23000.0,12.0233,12.0606,12.0171,12.0544,23000.0
2005-04-08 13:40:00,19.41,19.41,19.4,19.4,10000.0,12.0606,12.0606,12.0544,12.0544,10000.0
2005-04-08 13:45:00,19.39,19.4,19.36,19.37,9200.0,12.0482,12.0544,12.0296,12.0358,9200.0
2005-04-08 13:50:00,19.37,19.38,19.37,19.38,11000.0,12.0358,12.042,12.0358,12.042,11000.0
2005-04-08 13:55:00,19.37,19.39,19.37,19.37,19600.0,12.0358,12.0482,12.0358,12.0358,19600.0
2005-04-08 14:00:00,19.38,19.38,19.37,19.38,16800.0,12.042,12.042,12.0358,12.042,16800.0
2005-04-08 14:05:00,19.38,19.38,19.36,19.36,10600.0,12.042,12.042,12.0296,12.0296,10600.0
2005-04-08 14:10:00,19.36,19.36,19.33,19.34,18800.0,12.0296,12.0296,12.0109,12.0171,18800.0
2005-04-08 14:15:00,19.34,19.34,19.32,19.34,25600.0,12.0171,12.0171,12.0047,12.0171,25600.0
2005-04-08 14:20:00,19.34,19.36,19.34,19.35,22200.0,12.0171,12.0296,12.0171,12.0233,22200.0
2005-04-08 14:25:00,19.35,19.35,19.34,19.34,10600.0,12.0233,12.0233,12.0171,12.0171,10600.0
2005-04-08 14:30:00,19.33,19.34,19.3,19.31,22600.0,12.0109,12.0171,11.9923,11.9985,22600.0
2005-04-08 14:35:00,19.3,19.31,19.29,19.3,34000.0,11.9923,11.9985,11.9861,11.9923,34000.0
2005-04-08 14:40:00,19.3,19.31,19.26,19.26,19800.0,11.9923,11.9985,11.9674,11.9674,19800.0
2005-04-08 14:45:00,19.26,19.26,19.25,19.25,21200.0,11.9674,11.9674,11.9612,11.9612,21200.0
2005-04-08 14:50:00,19.25,19.25,19.24,19.25,23600.0,11.9612,11.9612,11.955,11.9612,23600.0
2005-04-08 14:55:00,19.25,19.26,19.25,19.25,18200.0,11.9612,11.9674,11.9612,11.9612,18200.0
2005-04-08 15:00:00,19.25,19.25,19.23,19.25,38000.0,11.9612,11.9612,11.9488,11.9612,38000.0
2005-04-08 15:05:00,19.25,19.25,19.23,19.23,24400.0,11.9612,11.9612,11.9488,11.9488,24400.0
2005-04-08 15:10:00,19.23,19.24,19.2,19.21,46000.0,11.9488,11.955,11.9301,11.9363,46000.0
2005-04-08 15:15:00,19.21,19.24,19.21,19.22,34200.0,11.9363,11.955,11.9363,11.9426,34200.0
2005-04-08 15:20:00,19.23,19.25,19.22,19.22,43600.0,11.9488,11.9612,11.9426,11.9426,43600.0
2005-04-08 15:25:00,19.22,19.22,19.19,19.21,25000.0,11.9426,11.9426,11.9239,11.9363,25000.0
2005-04-08 15:30:00,19.21,19.24,19.21,19.24,65400.0,11.9363,11.955,11.9363,11.955,65400.0
2005-04-08 15:35:00,19.24,19.24,19.21,19.23,24800.0,11.955,11.955,11.9363,11.9488,24800.0
2005-04-08 15:40:00,19.23,19.24,19.22,19.23,33000.0,11.9488,11.955,11.9426,11.9488,33000.0
2005-04-08 15:45:00,19.23,19.25,19.23,19.24,54000.0,11.9488,11.9612,11.9488,11.955,54000.0
2005-04-08 15:50:00,19.25,19.25,19.21,19.23,59800.0,11.9612,11.9612,11.9363,11.9488,59800.0
2005-04-08 15:55:00,19.23,19.23,19.21,19.21,63400.0,11.9488,11.9488,11.9363,11.9363,63400.0
2005-04-11 09:30:00,19.25,19.35,19.2,19.27,149200.0,11.9612,12.0233,11.9301,11.9736,149200.0
2005-04-11 09:35:00,19.27,19.27,19.17,19.17,55400.0,11.9736,11.9736,11.9115,11.9115,55400.0
2005-04-11 09:40:00,19.16,19.21,19.02,19.03,83000.0,11.9053,11.9363,11.8183,11.8245,83000.0
2005-04-11 09:45:00,19.04,19.11,19.01,19.09,143600.0,11.8307,11.8742,11.8121,11.8618,143600.0
2005-04-11 09:50:00,19.09,19.24,19.08,19.24,69000.0,11.8618,11.955,11.8556,11.955,69000.0
2005-04-11 09:55:00,19.25,19.25,19.18,19.2,79600.0,11.9612,11.9612,11.9177,11.9301,79600.0
2005-04-11 10:00:00,19.18,19.2,19.18,19.2,43400.0,11.9177,11.9301,11.9177,11.9301,43400.0
2005-04-11 10:05:00,19.2,19.21,19.18,19.18,142000.0,11.9301,11.9363,11.9177,11.9177,142000.0
2005-04-11 10:10:00,19.18,19.2,19.15,19.16,79800.0,11.9177,11.9301,11.8991,11.9053,79800.0
2005-04-11 10:15:00,19.16,19.22,19.16,19.18,60800.0,11.9053,11.9426,11.9053,11.9177,60800.0
2005-04-11 10:20:00,19.18,19.19,19.09,19.18,68400.0,11.9177,11.9239,11.8618,11.9177,68400.0
2005-04-11 10:25:00,19.18,19.18,19.11,19.14,36200.0,11.9177,11.9177,11.8742,11.8929,36200.0
2005-04-11 10:30:00,19.14,19.17,19.11,19.16,41200.0,11.8929,11.9115,11.8742,11.9053,41200.0
2005-04-11 10:35:00,19.16,19.17,19.13,19.14,28800.0,11.9053,11.9115,11.8866,11.8929,28800.0
2005-04-11 10:40:00,19.13,19.14,19.1,19.1,34600.0,11.8866,11.8929,11.868,11.868,34600.0
2005-04-11 10:45:00,19.11,19.11,19.05,19.11,61800.0,11.8742,11.8742,11.8369,11.8742,61800.0
2005-04-11 10:50:00,19.13,19.13,19.09,19.09,68200.0,11.8866,11.8866,11.8618,11.8618,68200.0
2005-04-11 10:55:00,19.09,19.11,19.09,19.1,21400.0,11.8618,11.8742,11.8618,11.868,21400.0
2005-04-11 11:00:00,19.1,19.17,19.1,19.17,23400.0,11.868,11.9115,11.868,11.9115,23400.0
2005-04-11 11:05:00,19.17,19.18,19.13,19.18,33400.0,11.9115,11.9177,11.8866,11.9177,33400.0
2005-04-11 11:10:00,19.18,19.2,19.14,19.14,43600.0,11.9177,11.9301,11.8929,11.8929,43600.0
2005-04-11 11:15:00,19.13,19.17,19.12,19.17,18200.0,11.8866,11.9115,11.8804,11.9115,18200.0
2005-04-11 11:20:00,19.16,19.16,19.13,19.13,13800.0,11.9053,11.9053,11.8866,11.8866,13800.0
2005-04-11 11:25:00,19.14,19.14,19.11,19.11,38600.0,11.8929,11.8929,11.8742,11.8742,38600.0
2005-04-11 11:30:00,19.11,19.16,19.09,19.16,51000.0,11.8742,11.9053,11.8618,11.9053,51000.0
2005-04-11 11:35:00,19.16,19.19,19.16,19.18,12400.0,11.9053,11.9239,11.9053,11.9177,12400.0
2005-04-11 11:40:00,19.18,19.18,19.15,19.15,55200.0,11.9177,11.9177,11.8991,11.8991,55200.0
2005-04-11 11:45:00,19.15,19.15,19.11,19.11,23000.0,11.8991,11.8991,11.8742,11.8742,23000.0
2005-04-11 11:50:00,19.11,19.12,19.11,19.11,60600.0,11.8742,11.8804,11.8742,11.8742,60600.0
2005-04-11 11:55:00,19.11,19.15,19.11,19.12,13800.0,11.8742,11.8991,11.8742,11.8804,13800.0
2005-04-11 12:00:00,19.12,19.16,19.11,19.16,28200.0,11.8804,11.9053,11.8742,11.9053,28200.0
2005-04-11 12:05:00,19.16,19.17,19.15,19.17,65200.0,11.9053,11.9115,11.8991,11.9115,65200.0
2005-04-11 12:10:00,19.16,19.16,19.15,19.15,7000.0,11.9053,11.9053,11.8991,11.8991,7000.0
2005-04-11 12:15:00,19.16,19.17,19.15,19.15,33800.0,11.9053,11.9115,11.8991,11.8991,33800.0
2005-04-11 12:20:00,19.15,19.15,19.13,19.14,34600.0,11.8991,11.8991,11.8866,11.8929,34600.0
2005-04-11 12:25:00,19.14,19.17,19.14,19.16,17000.0,11.8929,11.9115,11.8929,11.9053,17000.0
2005-04-11 12:30:00,19.16,19.16,19.14,19.15,17800.0,11.9053,11.9053,11.8929,11.8991,17800.0
2005-04-11 12:35:00,19.16,19.16,19.14,19.15,17200.0,11.9053,11.9053,11.8929,11.8991,17200.0
2005-04-11 12:40:00,19.14,19.16,19.14,19.15,7800.0,11.8929,11.9053,11.8929,11.8991,7800.0
2005-04-11 12:45:00,19.16,19.17,19.14,19.15,34800.0,11.9053,11.9115,11.8929,11.8991,34800.0
2005-04-11 12:50:00,19.15,19.16,19.15,19.16,13000.0,11.8991,11.9053,11.8991,11.9053,13000.0
2005-04-11 12:55:00,19.15,19.16,19.14,19.14,14600.0,11.8991,11.9053,11.8929,11.8929,14600.0
2005-04-11 13:00:00,19.14,19.15,19.14,19.15,17200.0,11.8929,11.8991,11.8929,11.8991,17200.0
2005-04-11 13:05:00,19.15,19.15,19.14,19.15,38800.0,11.8991,11.8991,11.8929,11.8991,38800.0
2005-04-11 13:10:00,19.15,19.15,19.13,19.13,14400.0,11.8991,11.8991,11.8866,11.8866,14400.0
2005-04-11 13:15:00,19.14,19.14,19.13,19.13,33600.0,11.8929,11.8929,11.8866,11.8866,33600.0
2005-04-11 13:20:00,19.13,19.14,19.12,19.14,34600.0,11.8866,11.8929,11.8804,11.8929,34600.0
2005-04-11 13:25:00,19.14,19.15,19.13,19.14,26400.0,11.8929,11.8991,11.8866,11.8929,26400.0
2005-04-11 13:30:00,19.13,19.14,19.13,19.14,18000.0,11.8866,11.8929,11.8866,11.8929,18000.0
2005-04-11 13:35:00,19.13,19.14,19.13,19.13,16200.0,11.8866,11.8929,11.8866,11.8866,16200.0
2005-04-11 13:40:00,19.13,19.14,19.12,19.13,14400.0,11.8866,11.8929,11.8804,11.8866,14400.0
2005-04-11 13:45:00,19.13,19.14,19.11,19.12,25000.0,11.8866,11.8929,11.8742,11.8804,25000.0
2005-04-11 13:50:00,19.13,19.13,19.11,19.11,68000.0,11.8866,11.8866,11.8742,11.8742,68000.0
2005-04-11 13:55:00,19.11,19.11,19.11,19.11,34200.0,11.8742,11.8742,11.8742,11.8742,34200.0
2005-04-11 14:00:00,19.11,19.11,19.11,19.11,77400.0,11.8742,11.8742,11.8742,11.8742,77400.0
2005-04-11 14:05:00,19.11,19.11,19.1,19.11,22400.0,11.8742,11.8742,11.868,11.8742,22400.0
2005-04-11 14:10:00,19.11,19.12,19.11,19.11,66600.0,11.8742,11.8804,11.8742,11.8742,66600.0
2005-04-11 14:15:00,19.13,19.14,19.1,19.11,305800.0,11.8866,11.8929,11.868,11.8742,305800.0
2005-04-11 14:20:00,19.11,19.13,19.1,19.1,23200.0,11.8742,11.8866,11.868,11.868,23200.0
2005-04-11 14:25:00,19.11,19.13,19.09,19.09,27800.0,11.8742,11.8866,11.8618,11.8618,27800.0
2005-04-11 14:30:00,19.09,19.1,19.08,19.1,46600.0,11.8618,11.868,11.8556,11.868,46600.0
2005-04-11 14:35:00,19.1,19.1,19.1,19.1,17600.0,11.868,11.868,11.868,11.868,17600.0
2005-04-11 14:40:00,19.1,19.11,19.09,19.09,53200.0,11.868,11.8742,11.8618,11.8618,53200.0
2005-04-11 14:45:00,19.1,19.11,19.1,19.1,51000.0,11.868,11.8742,11.868,11.868,51000.0
2005-04-11 14:50:00,19.11,19.11,19.08,19.09,14000.0,11.8742,11.8742,11.8556,11.8618,14000.0
2005-04-11 14:55:00,19.1,19.11,19.1,19.1,25000.0,11.868,11.8742,11.868,11.868,25000.0
2005-04-11 15:00:00,19.11,19.11,19.09,19.1,16600.0,11.8742,11.8742,11.8618,11.868,16600.0
2005-04-11 15:05:00,19.1,19.1,19.09,19.1,9000.0,11.868,11.868,11.8618,11.868,9000.0
2005-04-11 15:10:00,19.1,19.11,19.09,19.09,20600.0,11.868,11.8742,11.8618,11.8618,20600.0
2005-04-11 15:15:00,19.1,19.11,19.09,19.1,33200.0,11.868,11.8742,11.8618,11.868,33200.0
2005-04-11 15:20:00,19.1,19.11,19.1,19.1,57800.0,11.868,11.8742,11.868,11.868,57800.0
2005-04-11 15:25:00,19.1,19.1,19.09,19.1,20200.0,11.868,11.868,11.8618,11.868,20200.0
2005-04-11 15:30:00,19.09,19.1,19.09,19.1,48000.0,11.8618,11.868,11.8618,11.868,48000.0
2005-04-11 15:35:00,19.1,19.1,19.09,19.09,33400.0,11.868,11.868,11.8618,11.8618,33400.0
2005-04-11 15:40:00,19.1,19.11,19.06,19.09,127800.0,11.868,11.8742,11.8431,11.8618,127800.0
2005-04-11 15:45:00,19.1,19.11,19.08,19.08,70800.0,11.868,11.8742,11.8556,11.8556,70800.0
2005-04-11 15:50:00,19.08,19.09,19.05,19.05,90400.0,11.8556,11.8618,11.8369,11.8369,90400.0
2005-04-11 15:55:00,19.06,19.08,19.05,19.07,139400.0,11.8431,11.8556,11.8369,11.8494,139400.0
2005-04-12 09:30:00,18.93,18.98,18.88,18.92,124800.0,11.7624,11.7934,11.7313,11.7562,124800.0
2005-04-12 09:35:00,18.92,18.94,18.91,18.91,61000.0,11.7562,11.7686,11.7499,11.7499,61000.0
2005-04-12 09:40:00,18.91,18.95,18.91,18.95,153000.0,11.7499,11.7748,11.7499,11.7748,153000.0
2005-04-12 09:45:00,18.95,19.05,18.95,19.01,90000.0,11.7748,11.8369,11.7748,11.8121,90000.0
2005-04-12 09:50:00,19.0,19.0,18.97,18.99,31800.0,11.8059,11.8059,11.7872,11.7996,31800.0
2005-04-12 09:55:00,18.97,19.03,18.96,19.0,44400.0,11.7872,11.8245,11.781,11.8059,44400.0
2005-04-12 10:00:00,19.0,19.03,18.96,18.99,38800.0,11.8059,11.8245,11.781,11.7996,38800.0
2005-04-12 10:05:00,19.0,19.0,18.93,18.94,37800.0,11.8059,11.8059,11.7624,11.7686,37800.0
2005-04-12 10:10:00,18.93,18.97,18.93,18.95,38800.0,11.7624,11.7872,11.7624,11.7748,38800.0
2005-04-12 10:15:00,18.93,18.97,18.93,18.94,69200.0,11.7624,11.7872,11.7624,11.7686,69200.0
2005-04-12 10:20:00,18.95,18.96,18.93,18.96,66800.0,11.7748,11.781,11.7624,11.781,66800.0
2005-04-12 10:25:00,18.96,18.96,18.94,18.95,32800.0,11.781,11.781,11.7686,11.7748,32800.0
2005-04-12 10:30:00,18.95,18.95,18.9,18.9,61600.0,11.7748,11.7748,11.7437,11.7437,61600.0
2005-04-12 10:35:00,18.9,18.9,18.85,18.85,81600.0,11.7437,11.7437,11.7127,11.7127,81600.0
2005-04-12 10:40:00,18.84,18.85,18.78,18.85,65800.0,11.7064,11.7127,11.6692,11.7127,65800.0
2005-04-12 10:45:00,18.83,18.83,18.77,18.83,50400.0,11.7002,11.7002,11.663,11.7002,50400.0
2005-04-12 10:50:00,18.83,18.85,18.78,18.83,48000.0,11.7002,11.7127,11.6692,11.7002,48000.0
2005-04-12 10:55:00,18.85,18.9,18.85,18.87,25400.0,11.7127,11.7437,11.7127,11.7251,25400.0
2005-04-12 11:00:00,18.87,18.91,18.86,18.89,49800.0,11.7251,11.7499,11.7189,11.7375,49800.0
2005-04-12 11:05:00,18.89,18.93,18.89,18.93,16600.0,11.7375,11.7624,11.7375,11.7624,16600.0
2005-04-12 11:10:00,18.93,18.93,18.9,18.93,21400.0,11.7624,11.7624,11.7437,11.7624,21400.0
2005-04-12 11:15:00,18.93,18.96,18.93,18.96,38600.0,11.7624,11.781,11.7624,11.781,38600.0
2005-04-12 11:20:00,18.97,19.0,18.96,18.97,33200.0,11.7872,11.8059,11.781,11.7872,33200.0
2005-04-12 11:25:00,18.97,18.99,18.97,18.98,20200.0,11.7872,11.7996,11.7872,11.7934,20200.0
2005-04-12 11:30:00,18.98,18.98,18.95,18.95,17600.0,11.7934,11.7934,11.7748,11.7748,17600.0
2005-04-12 11:35:00,18.94,18.95,18.91,18.92,155000.0,11.7686,11.7748,11.7499,11.7562,155000.0
2005-04-12 11:40:00,18.92,18.92,18.91,18.92,41200.0,11.7562,11.7562,11.7499,11.7562,41200.0
2005-04-12 11:45:00,18.92,18.93,18.91,18.92,14000.0,11.7562,11.7624,11.7499,11.7562,14000.0
2005-04-12 11:50:00,18.92,18.92,18.9,18.9,19800.0,11.7562,11.7562,11.7437,11.7437,19800.0
2005-04-12 11:55:00,18.9,18.9,18.84,18.85,56200.0,11.7437,11.7437,11.7064,11.7127,56200.0
2005-04-12 12:00:00,18.85,18.9,18.85,18.88,34800.0,11.7127,11.7437,11.7127,11.7313,34800.0
2005-04-12 12:05:00,18.88,18.89,18.85,18.86,26000.0,11.7313,11.7375,11.7127,11.7189,26000.0
2005-04-12 12:10:00,18.86,18.91,18.86,18.91,23400.0,11.7189,11.7499,11.7189,11.7499,23400.0
2005-04-12 12:15:00,18.91,18.93,18.9,18.9,54400.0,11.7499,11.7624,11.7437,11.7437,54400.0
2005-04-12 12:20:00,18.9,18.91,18.88,18.89,30800.0,11.7437,11.7499,11.7313,11.7375,30800.0
2005-04-12 12:25:00,18.89,18.89,18.89,18.89,8200.0,11.7375,11.7375,11.7375,11.7375,8200.0
2005-04-12 12:30:00,18.89,18.91,18.89,18.91,12000.0,11.7375,11.7499,11.7375,11.7499,12000.0
2005-04-12 12:35:00,18.9,18.93,18.9,18.93,29400.0,11.7437,11.7624,11.7437,11.7624,29400.0
2005-04-12 12:40:00,18.93,18.96,18.93,18.96,10400.0,11.7624,11.781,11.7624,11.781,10400.0
2005-04-12 12:45:00,18.95,18.98,18.93,18.93,50200.0,11.7748,11.7934,11.7624,11.7624,50200.0
2005-04-12 12:50:00,18.93,18.96,18.93,18.96,23000.0,11.7624,11.781,11.7624,11.781,23000.0
2005-04-12 12:55:00,18.97,18.98,18.94,18.94,53600.0,11.7872,11.7934,11.7686,11.7686,53600.0
2005-04-12 13:00:00,18.94,18.95,18.91,18.92,31200.0,11.7686,11.7748,11.7499,11.7562,31200.0
2005-04-12 13:05:00,18.91,18.92,18.91,18.92,32000.0,11.7499,11.7562,11.7499,11.7562,32000.0
2005-04-12 13:10:00,18.91,18.92,18.91,18.92,15400.0,11.7499,11.7562,11.7499,11.7562,15400.0
2005-04-12 13:15:00,18.92,18.93,18.92,18.93,56000.0,11.7562,11.7624,11.7562,11.7624,56000.0
2005-04-12 13:20:00,18.93,18.97,18.93,18.97,35200.0,11.7624,11.7872,11.7624,11.7872,35200.0
2005-04-12 13:25:00,18.97,18.97,18.93,18.93,21000.0,11.7872,11.7872,11.7624,11.7624,21000.0
2005-04-12 13:30:00,18.93,18.93,18.93,18.93,12200.0,11.7624,11.7624,11.7624,11.7624,12200.0
2005-04-12 13:35:00,18.92,18.92,18.89,18.89,23400.0,11.7562,11.7562,11.7375,11.7375,23400.0
2005-04-12 13:40:00,18.89,18.9,18.89,18.9,24400.0,11.7375,11.7437,11.7375,11.7437,24400.0
2005-04-12 13:45:00,18.89,18.91,18.87,18.91,22200.0,11.7375,11.7499,11.7251,11.7499,22200.0
2005-04-12 13:50:00,18.91,18.92,18.91,18.92,13800.0,11.7499,11.7562,11.7499,11.7562,13800.0
2005-04-12 13:55:00,18.92,18.92,18.91,18.91,22000.0,11.7562,11.7562,11.7499,11.7499,22000.0
2005-04-12 14:00:00,18.91,18.93,18.88,18.93,60800.0,11.7499,11.7624,11.7313,11.7624,60800.0
2005-04-12 14:05:00,18.93,18.99,18.93,18.99,53000.0,11.7624,11.7996,11.7624,11.7996,53000.0
2005-04-12 14:10:00,18.99,19.03,18.99,19.01,187400.0,11.7996,11.8245,11.7996,11.8121,187400.0
2005-04-12 14:15:00,19.02,19.09,19.01,19.08,63800.0,11.8183,11.8618,11.8121,11.8556,63800.0
2005-04-12 14:20:00,19.09,19.15,19.08,19.14,104400.0,11.8618,11.8991,11.8556,11.8929,104400.0
2005-04-12 14:25:00,19.13,19.19,19.13,19.16,138400.0,11.8866,11.9239,11.8866,11.9053,138400.0
2005-04-12 14:30:00,19.17,19.21,19.15,19.2,131400.0,11.9115,11.9363,11.8991,11.9301,131400.0
2005-04-12 14:35:00,19.19,19.19,19.13,19.16,56000.0,11.9239,11.9239,11.8866,11.9053,56000.0
2005-04-12 14:40:00,19.16,19.21,19.16,19.21,128200.0,11.9053,11.9363,11.9053,11.9363,128200.0
2005-04-12 14:45:00,19.21,19.28,19.2,19.28,39600.0,11.9363,11.9798,11.9301,11.9798,39600.0
2005-04-12 14:50:00,19.27,19.28,19.22,19.24,87600.0,11.9736,11.9798,11.9426,11.955,87600.0
2005-04-12 14:55:00,19.24,19.3,19.24,19.25,38000.0,11.955,11.9923,11.955,11.9612,38000.0
2005-04-12 15:00:00,19.26,19.33,19.26,19.32,62800.0,11.9674,12.0109,11.9674,12.0047,62800.0
2005-04-12 15:05:00,19.33,19.33,19.27,19.27,20000.0,12.0109,12.0109,11.9736,11.9736,20000.0
2005-04-12 15:10:00,19.27,19.27,19.21,19.22,38600.0,11.9736,11.9736,11.9363,11.9426,38600.0
2005-04-12 15:15:00,19.22,19.25,19.22,19.25,149000.0,11.9426,11.9612,11.9426,11.9612,149000.0
2005-04-12 15:20:00,19.25,19.28,19.25,19.25,20600.0,11.9612,11.9798,11.9612,11.9612,20600.0
2005-04-12 15:25:00,19.25,19.27,19.25,19.27,21800.0,11.9612,11.9736,11.9612,11.9736,21800.0
2005-04-12 15:30:00,19.27,19.33,19.27,19.31,49600.0,11.9736,12.0109,11.9736,11.9985,49600.0
2005-04-12 15:35:00,19.31,19.33,19.3,19.31,49200.0,11.9985,12.0109,11.9923,11.9985,49200.0
2005-04-12 15:40:00,19.3,19.31,19.3,19.31,57400.0,11.9923,11.9985,11.9923,11.9985,57400.0
2005-04-12 15:45:00,19.31,19.31,19.26,19.26,59400.0,11.9985,11.9985,11.9674,11.9674,59400.0
2005-04-12 15:50:00,19.26,19.27,19.24,19.24,71600.0,11.9674,11.9736,11.955,11.955,71600.0
2005-04-12 15:55:00,19.24,19.27,19.24,19.25,116000.0,11.955,11.9736,11.955,11.9612,116000.0
2005-04-13 09:30:00,18.98,19.15,18.76,18.82,185400.0,11.8742,11.9805,11.7366,11.7741,185400.0
2005-04-13 09:35:00,18.79,18.86,18.77,18.86,84200.0,11.7553,11.7991,11.7428,11.7991,84200.0
2005-04-13 09:40:00,18.86,18.86,18.79,18.81,87000.0,11.7991,11.7991,11.7553,11.7678,87000.0
2005-04-13 09:45:00,18.81,18.81,18.78,18.8,66600.0,11.7678,11.7678,11.7491,11.7616,66600.0
2005-04-13 09:50:00,18.8,18.81,18.79,18.79,76600.0,11.7616,11.7678,11.7553,11.7553,76600.0
2005-04-13 09:55:00,18.79,18.8,18.79,18.8,59400.0,11.7553,11.7616,11.7553,11.7616,59400.0
2005-04-13 10:00:00,18.8,18.8,18.79,18.8,31000.0,11.7616,11.7616,11.7553,11.7616,31000.0
2005-04-13 10:05:00,18.8,18.8,18.77,18.77,50000.0,11.7616,11.7616,11.7428,11.7428,50000.0
2005-04-13 10:10:00,18.77,18.78,18.75,18.77,56000.0,11.7428,11.7491,11.7303,11.7428,56000.0
2005-04-13 10:15:00,18.78,18.8,18.77,18.78,121000.0,11.7491,11.7616,11.7428,11.7491,121000.0
2005-04-13 10:20:00,18.78,18.79,18.78,18.79,86600.0,11.7491,11.7553,11.7491,11.7553,86600.0
2005-04-13 10:25:00,18.79,18.79,18.75,18.75,121000.0,11.7553,11.7553,11.7303,11.7303,121000.0
2005-04-13 10:30:00,18.75,18.78,18.75,18.76,147400.0,11.7303,11.7491,11.7303,11.7366,147400.0
2005-04-13 10:35:00,18.76,18.76,18.71,18.72,201800.0,11.7366,11.7366,11.7053,11.7115,201800.0
2005-04-13 10:40:00,18.72,18.75,18.72,18.74,150800.0,11.7115,11.7303,11.7115,11.724,150800.0
2005-04-13 10:45:00,18.73,18.75,18.73,18.73,217600.0,11.7178,11.7303,11.7178,11.7178,217600.0
2005-04-13 10:50:00,18.73,18.73,18.7,18.71,74600.0,11.7178,11.7178,11.699,11.7053,74600.0
2005-04-13 10:55:00,18.7,18.71,18.64,18.64,156800.0,11.699,11.7053,11.6615,11.6615,156800.0
2005-04-13 11:00:00,18.64,18.64,18.58,18.6,332000.0,11.6615,11.6615,11.6239,11.6365,332000.0
2005-04-13 11:05:00,18.6,18.6,18.53,18.58,134800.0,11.6365,11.6365,11.5927,11.6239,134800.0
2005-04-13 11:10:00,18.57,18.63,18.55,18.63,168400.0,11.6177,11.6552,11.6052,11.6552,168400.0
2005-04-13 11:15:00,18.64,18.64,18.62,18.63,35000.0,11.6615,11.6615,11.649,11.6552,35000.0
2005-04-13 11:20:00,18.62,18.63,18.6,18.61,33600.0,11.649,11.6552,11.6365,11.6427,33600.0
2005-04-13 11:25:00,18.61,18.67,18.61,18.67,38800.0,11.6427,11.6803,11.6427,11.6803,38800.0
2005-04-13 11:30:00,18.65,18.67,18.65,18.67,43800.0,11.6677,11.6803,11.6677,11.6803,43800.0
2005-04-13 11:35:00,18.67,18.67,18.63,18.65,110200.0,11.6803,11.6803,11.6552,11.6677,110200.0
2005-04-13 11:40:00,18.66,18.66,18.65,18.65,29200.0,11.674,11.674,11.6677,11.6677,29200.0
2005-04-13 11:45:00,18.65,18.66,18.62,18.63,89000.0,11.6677,11.674,11.649,11.6552,89000.0
2005-04-13 11:50:00,18.63,18.64,18.63,18.63,37800.0,11.6552,11.6615,11.6552,11.6552,37800.0
2005-04-13 11:55:00,18.63,18.63,18.55,18.56,75000.0,11.6552,11.6552,11.6052,11.6114,75000.0
2005-04-13 12:00:00,18.56,18.57,18.55,18.56,59800.0,11.6114,11.6177,11.6052,11.6114,59800.0
2005-04-13 12:05:00,18.56,18.57,18.56,18.56,26200.0,11.6114,11.6177,11.6114,11.6114,26200.0
2005-04-13 12:10:00,18.56,18.57,18.53,18.53,36400.0,11.6114,11.6177,11.5927,11.5927,36400.0
2005-04-13 12:15:00,18.53,18.55,18.51,18.54,36000.0,11.5927,11.6052,11.5802,11.5989,36000.0
2005-04-13 12:20:00,18.54,18.57,18.54,18.56,46800.0,11.5989,11.6177,11.5989,11.6114,46800.0
2005-04-13 12:25:00,18.55,18.58,18.55,18.58,28400.0,11.6052,11.6239,11.6052,11.6239,28400.0
2005-04-13 12:30:00,18.58,18.58,18.54,18.55,40000.0,11.6239,11.6239,11.5989,11.6052,40000.0
2005-04-13 12:35:00,18.55,18.58,18.55,18.57,26200.0,11.6052,11.6239,11.6052,11.6177,26200.0
2005-04-13 12:40:00,18.56,18.57,18.56,18.57,135800.0,11.6114,11.6177,11.6114,11.6177,135800.0
2005-04-13 12:45:00,18.56,18.57,18.56,18.57,35800.0,11.6114,11.6177,11.6114,11.6177,35800.0
2005-04-13 12:50:00,18.57,18.59,18.56,18.58,16400.0,11.6177,11.6302,11.6114,11.6239,16400.0
2005-04-13 12:55:00,18.58,18.6,18.54,18.54,52000.0,11.6239,11.6365,11.5989,11.5989,52000.0
2005-04-13 13:00:00,18.54,18.56,18.52,18.52,21200.0,11.5989,11.6114,11.5864,11.5864,21200.0
2005-04-13 13:05:00,18.53,18.53,18.52,18.53,21000.0,11.5927,11.5927,11.5864,11.5927,21000.0
2005-04-13 13:10:00,18.53,18.53,18.46,18.47,96200.0,11.5927,11.5927,11.5489,11.5551,96200.0
2005-04-13 13:15:00,18.48,18.49,18.46,18.47,42800.0,11.5614,11.5676,11.5489,11.5551,42800.0
2005-04-13 13:20:00,18.47,18.47,18.41,18.42,73000.0,11.5551,11.5551,11.5176,11.5238,73000.0
2005-04-13 13:25:00,18.42,18.43,18.38,18.43,75000.0,11.5238,11.5301,11.4988,11.5301,75000.0
2005-04-13 13:30:00,18.43,18.43,18.42,18.42,55600.0,11.5301,11.5301,11.5238,11.5238,55600.0
2005-04-13 13:35:00,18.43,18.43,18.41,18.42,60400.0,11.5301,11.5301,11.5176,11.5238,60400.0
2005-04-13 13:40:00,18.42,18.42,18.38,18.38,111200.0,11.5238,11.5238,11.4988,11.4988,111200.0
2005-04-13 13:45:00,18.38,18.4,18.23,18.25,135200.0,11.4988,11.5113,11.405,11.4175,135200.0
2005-04-13 13:50:00,18.25,18.25,18.13,18.13,282400.0,11.4175,11.4175,11.3424,11.3424,282400.0
2005-04-13 13:55:00,18.13,18.2,18.13,18.2,123200.0,11.3424,11.3862,11.3424,11.3862,123200.0
2005-04-13 14:00:00,18.2,18.27,18.2,18.27,94200.0,11.3862,11.43,11.3862,11.43,94200.0
2005-04-13 14:05:00,18.27,18.31,18.27,18.27,199200.0,11.43,11.455,11.43,11.43,199200.0
2005-04-13 14:10:00,18.25,18.3,18.25,18.3,200400.0,11.4175,11.4488,11.4175,11.4488,200400.0
2005-04-13 14:15:00,18.29,18.31,18.28,18.29,53000.0,11.4425,11.455,11.4363,11.4425,53000.0
2005-04-13 14:20:00,18.28,18.33,18.27,18.33,144200.0,11.4363,11.4675,11.43,11.4675,144200.0
2005-04-13 14:25:00,18.34,18.35,18.31,18.31,59800.0,11.4738,11.4801,11.455,11.455,59800.0
2005-04-13 14:30:00,18.31,18.32,18.29,18.3,335000.0,11.455,11.4613,11.4425,11.4488,335000.0
2005-04-13 14:35:00,18.3,18.3,18.28,18.29,143200.0,11.4488,11.4488,11.4363,11.4425,143200.0
2005-04-13 14:40:00,18.3,18.34,18.3,18.34,75000.0,11.4488,11.4738,11.4488,11.4738,75000.0
2005-04-13 14:45:00,18.34,18.35,18.32,18.33,54000.0,11.4738,11.4801,11.4613,11.4675,54000.0
2005-04-13 14:50:00,18.33,18.33,18.3,18.3,92000.0,11.4675,11.4675,11.4488,11.4488,92000.0
2005-04-13 14:55:00,18.3,18.3,18.24,18.25,146800.0,11.4488,11.4488,11.4112,11.4175,146800.0
2005-04-13 15:00:00,18.25,18.25,18.17,18.17,144600.0,11.4175,11.4175,11.3674,11.3674,144600.0
2005-04-13 15:05:00,18.18,18.18,18.15,18.18,137400.0,11.3737,11.3737,11.3549,11.3737,137400.0
2005-04-13 15:10:00,18.18,18.18,18.16,18.18,134200.0,11.3737,11.3737,11.3612,11.3737,134200.0
2005-04-13 15:15:00,18.18,18.19,18.17,18.19,188600.0,11.3737,11.38,11.3674,11.38,188600.0
2005-04-13 15:20:00,18.2,18.2,18.15,18.17,206200.0,11.3862,11.3862,11.3549,11.3674,206200.0
2005-04-13 15:25:00,18.17,18.21,18.17,18.2,54800.0,11.3674,11.3925,11.3674,11.3862,54800.0
2005-04-13 15:30:00,18.2,18.21,18.18,18.2,99400.0,11.3862,11.3925,11.3737,11.3862,99400.0
2005-04-13 15:35:00,18.21,18.22,18.18,18.21,72000.0,11.3925,11.3987,11.3737,11.3925,72000.0
2005-04-13 15:40:00,18.21,18.24,18.2,18.21,67600.0,11.3925,11.4112,11.3862,11.3925,67600.0
2005-04-13 15:45:00,18.22,18.25,18.2,18.24,110000.0,11.3987,11.4175,11.3862,11.4112,110000.0
2005-04-13 15:50:00,18.24,18.74,18.2,18.2,303200.0,11.4112,11.724,11.3862,11.3862,303200.0
2005-04-13 15:55:00,18.2,18.28,18.17,18.27,457200.0,11.3862,11.4363,11.3674,11.43,457200.0
2005-04-14 09:30:00,18.05,18.1,17.83,17.83,218200.0,11.2924,11.3236,11.1547,11.1547,218200.0
2005-04-14 09:35:00,17.84,17.86,17.72,17.73,205600.0,11.161,11.1735,11.0859,11.0922,205600.0
2005-04-14 09:40:00,17.73,17.82,17.65,17.65,223800.0,11.0922,11.1485,11.0421,11.0421,223800.0
2005-04-14 09:45:00,17.65,17.65,17.62,17.63,291600.0,11.0421,11.0421,11.0234,11.0296,291600.0
2005-04-14 09:50:00,17.63,17.63,17.57,17.58,281000.0,11.0296,11.0296,10.9921,10.9983,281000.0
2005-04-14 09:55:00,17.57,17.62,17.53,17.62,302000.0,10.9921,11.0234,10.967,11.0234,302000.0
2005-04-14 10:00:00,17.63,17.66,17.55,17.55,118600.0,11.0296,11.0484,10.9796,10.9796,118600.0
2005-04-14 10:05:00,17.55,17.55,17.45,17.45,357600.0,10.9796,10.9796,10.917,10.917,357600.0
2005-04-14 10:10:00,17.46,17.54,17.37,17.54,407400.0,10.9233,10.9733,10.8669,10.9733,407400.0
2005-04-14 10:15:00,17.54,17.55,17.49,17.51,222400.0,10.9733,10.9796,10.942,10.9545,222400.0
2005-04-14 10:20:00,17.51,17.54,17.51,17.53,151800.0,10.9545,10.9733,10.9545,10.967,151800.0
2005-04-14 10:25:00,17.53,17.54,17.46,17.46,226800.0,10.967,10.9733,10.9233,10.9233,226800.0
2005-04-14 10:30:00,17.45,17.47,17.39,17.47,191400.0,10.917,10.9295,10.8795,10.9295,191400.0
2005-04-14 10:35:00,17.47,17.47,17.32,17.35,207200.0,10.9295,10.9295,10.8357,10.8544,207200.0
2005-04-14 10:40:00,17.36,17.52,17.36,17.49,172000.0,10.8607,10.9608,10.8607,10.942,172000.0
2005-04-14 10:45:00,17.49,17.7,17.49,17.68,181000.0,10.942,11.0734,10.942,11.0609,181000.0
2005-04-14 10:50:00,17.69,17.69,17.64,17.68,147800.0,11.0671,11.0671,11.0359,11.0609,147800.0
2005-04-14 10:55:00,17.68,17.86,17.68,17.75,148000.0,11.0609,11.1735,11.0609,11.1047,148000.0
2005-04-14 11:00:00,17.75,17.75,17.72,17.73,93400.0,11.1047,11.1047,11.0859,11.0922,93400.0
2005-04-14 11:05:00,17.73,17.81,17.73,17.79,287600.0,11.0922,11.1422,11.0922,11.1297,287600.0
2005-04-14 11:10:00,17.8,17.83,17.75,17.75,133800.0,11.136,11.1547,11.1047,11.1047,133800.0
2005-04-14 11:15:00,17.75,17.75,17.73,17.73,77200.0,11.1047,11.1047,11.0922,11.0922,77200.0
2005-04-14 11:20:00,17.73,17.74,17.7,17.7,41800.0,11.0922,11.0984,11.0734,11.0734,41800.0
2005-04-14 11:25:00,17.7,17.7,17.66,17.67,45000.0,11.0734,11.0734,11.0484,11.0546,45000.0
2005-04-14 11:30:00,17.67,17.67,17.63,17.66,62600.0,11.0546,11.0546,11.0296,11.0484,62600.0
2005-04-14 11:35:00,17.66,17.73,17.65,17.73,58800.0,11.0484,11.0922,11.0421,11.0922,58800.0
2005-04-14 11:40:00,17.73,17.74,17.73,17.73,24400.0,11.0922,11.0984,11.0922,11.0922,24400.0
2005-04-14 11:45:00,17.73,17.74,17.72,17.72,41000.0,11.0922,11.0984,11.0859,11.0859,41000.0
2005-04-14 11:50:00,17.72,17.73,17.71,17.72,77000.0,11.0859,11.0922,11.0797,11.0859,77000.0
2005-04-14 11:55:00,17.71,17.71,17.7,17.7,39200.0,11.0797,11.0797,11.0734,11.0734,39200.0
2005-04-14 12:00:00,17.7,17.7,17.65,17.65,48000.0,11.0734,11.0734,11.0421,11.0421,48000.0
2005-04-14 12:05:00,17.66,17.66,17.6,17.6,137600.0,11.0484,11.0484,11.0108,11.0108,137600.0
2005-04-14 12:10:00,17.61,17.62,17.6,17.62,24000.0,11.0171,11.0234,11.0108,11.0234,24000.0
2005-04-14 12:15:00,17.62,17.65,17.61,17.63,100400.0,11.0234,11.0421,11.0171,11.0296,100400.0
2005-04-14 12:20:00,17.63,17.63,17.55,17.55,50600.0,11.0296,11.0296,10.9796,10.9796,50600.0
2005-04-14 12:25:00,17.56,17.6,17.54,17.54,31400.0,10.9858,11.0108,10.9733,10.9733,31400.0
2005-04-14 12:30:00,17.53,17.59,17.53,17.59,58200.0,10.967,11.0046,10.967,11.0046,58200.0
2005-04-14 12:35:00,17.59,17.6,17.56,17.57,40000.0,11.0046,11.0108,10.9858,10.9921,40000.0
2005-04-14 12:40:00,17.57,17.57,17.53,17.55,58000.0,10.9921,10.9921,10.967,10.9796,58000.0
2005-04-14 12:45:00,17.55,17.55,17.5,17.51,61600.0,10.9796,10.9796,10.9483,10.9545,61600.0
2005-04-14 12:50:00,17.5,17.5,17.45,17.45,56600.0,10.9483,10.9483,10.917,10.917,56600.0
2005-04-14 12:55:00,17.45,17.48,17.41,17.45,62400.0,10.917,10.9358,10.892,10.917,62400.0
2005-04-14 13:00:00,17.45,17.5,17.45,17.47,177400.0,10.917,10.9483,10.917,10.9295,177400.0
2005-04-14 13:05:00,17.47,17.48,17.44,17.48,39600.0,10.9295,10.9358,10.9107,10.9358,39600.0
2005-04-14 13:10:00,17.48,17.49,17.44,17.44,40400.0,10.9358,10.942,10.9107,10.9107,40400.0
2005-04-14 13:15:00,17.44,17.45,17.33,17.33,62000.0,10.9107,10.917,10.8419,10.8419,62000.0
2005-04-14 13:20:00,17.33,17.36,17.31,17.36,92000.0,10.8419,10.8607,10.8294,10.8607,92000.0
2005-04-14 13:25:00,17.36,17.36,17.31,17.32,48600.0,10.8607,10.8607,10.8294,10.8357,48600.0
2005-04-14 13:30:00,17.32,17.34,17.3,17.34,76400.0,10.8357,10.8482,10.8232,10.8482,76400.0
2005-04-14 13:35:00,17.34,17.35,17.29,17.3,133600.0,10.8482,10.8544,10.8169,10.8232,133600.0
2005-04-14 13:40:00,17.3,17.42,17.3,17.42,126400.0,10.8232,10.8982,10.8232,10.8982,126400.0
2005-04-14 13:45:00,17.41,17.45,17.41,17.43,64200.0,10.892,10.917,10.892,10.9045,64200.0
2005-04-14 13:50:00,17.42,17.43,17.39,17.4,58600.0,10.8982,10.9045,10.8795,10.8857,58600.0
2005-04-14 13:55:00,17.4,17.49,17.39,17.47,76200.0,10.8857,10.942,10.8795,10.9295,76200.0
2005-04-14 14:00:00,17.47,17.5,17.47,17.48,89600.0,10.9295,10.9483,10.9295,10.9358,89600.0
2005-04-14 14:05:00,17.48,17.5,17.46,17.47,62600.0,10.9358,10.9483,10.9233,10.9295,62600.0
2005-04-14 14:10:00,17.47,17.54,17.47,17.54,91200.0,10.9295,10.9733,10.9295,10.9733,91200.0
2005-04-14 14:15:00,17.54,17.56,17.53,17.56,54200.0,10.9733,10.9858,10.967,10.9858,54200.0
2005-04-14 14:20:00,17.55,17.59,17.54,17.59,61000.0,10.9796,11.0046,10.9733,11.0046,61000.0
2005-04-14 14:25:00,17.59,17.6,17.54,17.6,48400.0,11.0046,11.0108,10.9733,11.0108,48400.0
2005-04-14 14:30:00,17.59,17.63,17.56,17.58,76800.0,11.0046,11.0296,10.9858,10.9983,76800.0
2005-04-14 14:35:00,17.57,17.57,17.55,17.57,48600.0,10.9921,10.9921,10.9796,10.9921,48600.0
2005-04-14 14:40:00,17.58,17.6,17.55,17.56,45400.0,10.9983,11.0108,10.9796,10.9858,45400.0
2005-04-14 14:45:00,17.56,17.61,17.56,17.6,38800.0,10.9858,11.0171,10.9858,11.0108,38800.0
2005-04-14 14:50:00,17.6,17.61,17.58,17.59,60600.0,11.0108,11.0171,10.9983,11.0046,60600.0
2005-04-14 14:55:00,17.59,17.62,17.56,17.59,33800.0,11.0046,11.0234,10.9858,11.0046,33800.0
2005-04-14 15:00:00,17.6,17.6,17.54,17.54,44600.0,11.0108,11.0108,10.9733,10.9733,44600.0
2005-04-14 15:05:00,17.54,17.54,17.49,17.49,69600.0,10.9733,10.9733,10.942,10.942,69600.0
2005-04-14 15:10:00,17.49,17.52,17.48,17.49,52600.0,10.942,10.9608,10.9358,10.942,52600.0
2005-04-14 15:15:00,17.48,17.48,17.43,17.43,89800.0,10.9358,10.9358,10.9045,10.9045,89800.0
2005-04-14 15:20:00,17.43,17.47,17.4,17.47,73800.0,10.9045,10.9295,10.8857,10.9295,73800.0
2005-04-14 15:25:00,17.46,17.47,17.43,17.43,772400.0,10.9233,10.9295,10.9045,10.9045,772400.0
2005-04-14 15:30:00,17.43,17.52,17.43,17.52,2439200.0,10.9045,10.9608,10.9045,10.9608,2439200.0
2005-04-14 15:35:00,17.52,17.52,17.49,17.49,105800.0,10.9608,10.9608,10.942,10.942,105800.0
2005-04-14 15:40:00,17.49,17.49,17.38,17.39,145200.0,10.942,10.942,10.8732,10.8795,145200.0
2005-04-14 15:45:00,17.38,17.39,17.34,17.36,179200.0,10.8732,10.8795,10.8482,10.8607,179200.0
2005-04-14 15:50:00,17.35,17.36,17.32,17.33,213800.0,10.8544,10.8607,10.8357,10.8419,213800.0
2005-04-14 15:55:00,17.33,17.42,17.33,17.41,310400.0,10.8419,10.8982,10.8419,10.892,310400.0
2005-04-15 09:30:00,17.35,17.55,17.33,17.5,145800.0,10.8544,10.9796,10.8419,10.9483,145800.0
2005-04-15 09:35:00,17.5,17.5,17.3,17.38,102200.0,10.9483,10.9483,10.8232,10.8732,102200.0
2005-04-15 09:40:00,17.36,17.49,17.31,17.44,134400.0,10.8607,10.942,10.8294,10.9107,134400.0
2005-04-15 09:45:00,17.47,17.55,17.37,17.55,253400.0,10.9295,10.9796,10.8669,10.9796,253400.0
2005-04-15 09:50:00,17.55,17.68,17.54,17.66,144600.0,10.9796,11.0609,10.9733,11.0484,144600.0
2005-04-15 09:55:00,17.66,17.68,17.61,17.68,130200.0,11.0484,11.0609,11.0171,11.0609,130200.0
2005-04-15 10:00:00,17.67,17.7,17.67,17.7,149600.0,11.0546,11.0734,11.0546,11.0734,149600.0
2005-04-15 10:05:00,17.7,17.7,17.6,17.6,139600.0,11.0734,11.0734,11.0108,11.0108,139600.0
2005-04-15 10:10:00,17.6,17.61,17.55,17.57,78800.0,11.0108,11.0171,10.9796,10.9921,78800.0
2005-04-15 10:15:00,17.57,17.57,17.5,17.54,66800.0,10.9921,10.9921,10.9483,10.9733,66800.0
2005-04-15 10:20:00,17.54,17.65,17.53,17.65,65000.0,10.9733,11.0421,10.967,11.0421,65000.0
2005-04-15 10:25:00,17.65,17.65,17.57,17.59,54000.0,11.0421,11.0421,10.9921,11.0046,54000.0
2005-04-15 10:30:00,17.59,17.63,17.53,17.53,98200.0,11.0046,11.0296,10.967,10.967,98200.0
2005-04-15 10:35:00,17.53,17.59,17.52,17.55,74200.0,10.967,11.0046,10.9608,10.9796,74200.0
2005-04-15 10:40:00,17.55,17.55,17.48,17.51,64800.0,10.9796,10.9796,10.9358,10.9545,64800.0
2005-04-15 10:45:00,17.51,17.54,17.46,17.48,76000.0,10.9545,10.9733,10.9233,10.9358,76000.0
2005-04-15 10:50:00,17.48,17.49,17.43,17.47,53800.0,10.9358,10.942,10.9045,10.9295,53800.0
2005-04-15 10:55:00,17.48,17.5,17.48,17.49,64000.0,10.9358,10.9483,10.9358,10.942,64000.0
2005-04-15 11:00:00,17.49,17.49,17.44,17.46,82200.0,10.942,10.942,10.9107,10.9233,82200.0
2005-04-15 11:05:00,17.46,17.46,17.43,17.43,42400.0,10.9233,10.9233,10.9045,10.9045,42400.0
2005-04-15 11:10:00,17.44,17.46,17.43,17.45,69200.0,10.9107,10.9233,10.9045,10.917,69200.0
2005-04-15 11:15:00,17.45,17.47,17.45,17.47,52400.0,10.917,10.9295,10.917,10.9295,52400.0
2005-04-15 11:20:00,17.47,17.48,17.4,17.4,48800.0,10.9295,10.9358,10.8857,10.8857,48800.0
2005-04-15 11:25:00,17.4,17.41,17.33,17.33,71000.0,10.8857,10.892,10.8419,10.8419,71000.0
2005-04-15 11:30:00,17.33,17.38,17.33,17.36,35600.0,10.8419,10.8732,10.8419,10.8607,35600.0
2005-04-15 11:35:00,17.36,17.37,17.33,17.35,55600.0,10.8607,10.8669,10.8419,10.8544,55600.0
2005-04-15 11:40:00,17.35,17.35,17.29,17.29,38800.0,10.8544,10.8544,10.8169,10.8169,38800.0
2005-04-15 11:45:00,17.29,17.29,17.24,17.25,64200.0,10.8169,10.8169,10.7856,10.7919,64200.0
2005-04-15 11:50:00,17.25,17.3,17.24,17.29,47800.0,10.7919,10.8232,10.7856,10.8169,47800.0
2005-04-15 11:55:00,17.29,17.3,17.25,17.3,55800.0,10.8169,10.8232,10.7919,10.8232,55800.0
2005-04-15 12:00:00,17.3,17.31,17.29,17.3,175400.0,10.8232,10.8294,10.8169,10.8232,175400.0
2005-04-15 12:05:00,17.3,17.37,17.3,17.37,46000.0,10.8232,10.8669,10.8232,10.8669,46000.0
2005-04-15 12:10:00,17.37,17.38,17.31,17.32,85400.0,10.8669,10.8732,10.8294,10.8357,85400.0
2005-04-15 12:15:00,17.32,17.34,17.31,17.31,47000.0,10.8357,10.8482,10.8294,10.8294,47000.0
2005-04-15 12:20:00,17.32,17.32,17.31,17.32,34000.0,10.8357,10.8357,10.8294,10.8357,34000.0
2005-04-15 12:25:00,17.32,17.32,17.31,17.31,26200.0,10.8357,10.8357,10.8294,10.8294,26200.0
2005-04-15 12:30:00,17.31,17.33,17.31,17.32,48200.0,10.8294,10.8419,10.8294,10.8357,48200.0
2005-04-15 12:35:00,17.32,17.32,17.31,17.32,42200.0,10.8357,10.8357,10.8294,10.8357,42200.0
2005-04-15 12:40:00,17.31,17.32,17.31,17.32,69200.0,10.8294,10.8357,10.8294,10.8357,69200.0
2005-04-15 12:45:00,17.31,17.36,17.3,17.35,117400.0,10.8294,10.8607,10.8232,10.8544,117400.0
2005-04-15 12:50:00,17.36,17.36,17.34,17.34,173400.0,10.8607,10.8607,10.8482,10.8482,173400.0
2005-04-15 12:55:00,17.34,17.34,17.28,17.28,57400.0,10.8482,10.8482,10.8106,10.8106,57400.0
2005-04-15 13:00:00,17.29,17.3,17.24,17.25,63000.0,10.8169,10.8232,10.7856,10.7919,63000.0
2005-04-15 13:05:00,17.25,17.31,17.25,17.3,66400.0,10.7919,10.8294,10.7919,10.8232,66400.0
2005-04-15 13:10:00,17.3,17.39,17.3,17.39,48800.0,10.8232,10.8795,10.8232,10.8795,48800.0
2005-04-15 13:15:00,17.39,17.45,17.39,17.4,105600.0,10.8795,10.917,10.8795,10.8857,105600.0
2005-04-15 13:20:00,17.4,17.4,17.37,17.4,36000.0,10.8857,10.8857,10.8669,10.8857,36000.0
2005-04-15 13:25:00,17.4,17.46,17.4,17.46,92600.0,10.8857,10.9233,10.8857,10.9233,92600.0
2005-04-15 13:30:00,17.45,17.46,17.4,17.45,37800.0,10.917,10.9233,10.8857,10.917,37800.0
2005-04-15 13:35:00,17.45,17.48,17.45,17.46,53600.0,10.917,10.9358,10.917,10.9233,53600.0
2005-04-15 13:40:00,17.46,17.47,17.42,17.42,27600.0,10.9233,10.9295,10.8982,10.8982,27600.0
2005-04-15 13:45:00,17.42,17.42,17.34,17.34,59400.0,10.8982,10.8982,10.8482,10.8482,59400.0
2005-04-15 13:50:00,17.34,17.37,17.33,17.36,89000.0,10.8482,10.8669,10.8419,10.8607,89000.0
2005-04-15 13:55:00,17.36,17.36,17.31,17.31,19800.0,10.8607,10.8607,10.8294,10.8294,19800.0
2005-04-15 14:00:00,17.31,17.31,17.3,17.3,29800.0,10.8294,10.8294,10.8232,10.8232,29800.0
2005-04-15 14:05:00,17.3,17.31,17.29,17.3,59400.0,10.8232,10.8294,10.8169,10.8232,59400.0
2005-04-15 14:10:00,17.3,17.3,17.27,17.27,29600.0,10.8232,10.8232,10.8044,10.8044,29600.0
2005-04-15 14:15:00,17.28,17.36,17.28,17.34,55200.0,10.8106,10.8607,10.8106,10.8482,55200.0
2005-04-15 14:20:00,17.34,17.35,17.32,17.32,53600.0,10.8482,10.8544,10.8357,10.8357,53600.0
2005-04-15 14:25:00,17.33,17.35,17.32,17.32,38400.0,10.8419,10.8544,10.8357,10.8357,38400.0
2005-04-15 14:30:00,17.32,17.33,17.3,17.31,27600.0,10.8357,10.8419,10.8232,10.8294,27600.0
2005-04-15 14:35:00,17.31,17.31,17.26,17.26,35200.0,10.8294,10.8294,10.7981,10.7981,35200.0
2005-04-15 14:40:00,17.25,17.27,17.25,17.26,32600.0,10.7919,10.8044,10.7919,10.7981,32600.0
2005-04-15 14:45:00,17.27,17.3,17.25,17.25,67400.0,10.8044,10.8232,10.7919,10.7919,67400.0
2005-04-15 14:50:00,17.25,17.25,17.18,17.18,40600.0,10.7919,10.7919,10.7481,10.7481,40600.0
2005-04-15 14:55:00,17.18,17.2,17.16,17.2,80600.0,10.7481,10.7606,10.7356,10.7606,80600.0
2005-04-15 15:00:00,17.2,17.23,17.19,17.22,74000.0,10.7606,10.7794,10.7543,10.7731,74000.0
2005-04-15 15:05:00,17.22,17.22,17.2,17.2,41200.0,10.7731,10.7731,10.7606,10.7606,41200.0
2005-04-15 15:10:00,17.2,17.24,17.19,17.23,75400.0,10.7606,10.7856,10.7543,10.7794,75400.0
2005-04-15 15:15:00,17.25,17.25,17.16,17.17,71000.0,10.7919,10.7919,10.7356,10.7418,71000.0
2005-04-15 15:20:00,17.17,17.18,17.11,17.11,86000.0,10.7418,10.7481,10.7043,10.7043,86000.0
2005-04-15 15:25:00,17.11,17.14,17.11,17.11,57400.0,10.7043,10.7231,10.7043,10.7043,57400.0
2005-04-15 15:30:00,17.11,17.18,17.11,17.16,65800.0,10.7043,10.7481,10.7043,10.7356,65800.0
2005-04-15 15:35:00,17.17,17.17,17.14,17.16,73800.0,10.7418,10.7418,10.7231,10.7356,73800.0
2005-04-15 15:40:00,17.16,17.16,17.14,17.14,94400.0,10.7356,10.7356,10.7231,10.7231,94400.0
2005-04-15 15:45:00,17.14,17.15,17.08,17.08,106000.0,10.7231,10.7293,10.6855,10.6855,106000.0
2005-04-15 15:50:00,17.08,17.08,17.06,17.06,146400.0,10.6855,10.6855,10.673,10.673,146400.0
2005-04-15 15:55:00,17.07,17.09,17.06,17.07,230800.0,10.6793,10.6918,10.673,10.6793,230800.0
2005-04-18 09:35:00,17.13,17.22,17.13,17.21,146800.0,10.7168,10.7731,10.7168,10.7669,146800.0
2005-04-18 09:40:00,17.2,17.21,17.11,17.18,157000.0,10.7606,10.7669,10.7043,10.7481,157000.0
2005-04-18 09:45:00,17.18,17.3,17.18,17.3,110200.0,10.7481,10.8232,10.7481,10.8232,110200.0
2005-04-18 09:50:00,17.3,17.49,17.3,17.48,132400.0,10.8232,10.942,10.8232,10.9358,132400.0
2005-04-18 09:55:00,17.47,17.47,17.4,17.43,113400.0,10.9295,10.9295,10.8857,10.9045,113400.0
2005-04-18 10:00:00,17.43,17.49,17.42,17.49,119200.0,10.9045,10.942,10.8982,10.942,119200.0
2005-04-18 10:05:00,17.49,17.49,17.41,17.48,108600.0,10.942,10.942,10.892,10.9358,108600.0
2005-04-18 10:10:00,17.48,17.52,17.45,17.46,132400.0,10.9358,10.9608,10.917,10.9233,132400.0
2005-04-18 10:15:00,17.47,17.51,17.37,17.49,133800.0,10.9295,10.9545,10.8669,10.942,133800.0
2005-04-18 10:20:00,17.49,17.5,17.43,17.47,107200.0,10.942,10.9483,10.9045,10.9295,107200.0
2005-04-18 10:25:00,17.47,17.48,17.41,17.42,169000.0,10.9295,10.9358,10.892,10.8982,169000.0
2005-04-18 10:30:00,17.43,17.63,17.43,17.49,78800.0,10.9045,11.0296,10.9045,10.942,78800.0
2005-04-18 10:35:00,17.5,17.53,17.49,17.52,70400.0,10.9483,10.967,10.942,10.9608,70400.0
2005-04-18 10:40:00,17.52,17.54,17.42,17.43,87400.0,10.9608,10.9733,10.8982,10.9045,87400.0
2005-04-18 10:45:00,17.43,17.47,17.4,17.42,76400.0,10.9045,10.9295,10.8857,10.8982,76400.0
2005-04-18 10:50:00,17.41,17.42,17.37,17.41,46200.0,10.892,10.8982,10.8669,10.892,46200.0
2005-04-18 10:55:00,17.4,17.5,17.4,17.48,54600.0,10.8857,10.9483,10.8857,10.9358,54600.0
2005-04-18 11:00:00,17.5,17.5,17.48,17.49,95600.0,10.9483,10.9483,10.9358,10.942,95600.0
2005-04-18 11:05:00,17.49,17.5,17.45,17.45,83000.0,10.942,10.9483,10.917,10.917,83000.0
2005-04-18 11:10:00,17.45,17.45,17.4,17.4,39000.0,10.917,10.917,10.8857,10.8857,39000.0
2005-04-18 11:15:00,17.4,17.41,17.35,17.37,103200.0,10.8857,10.892,10.8544,10.8669,103200.0
2005-04-18 11:20:00,17.37,17.41,17.37,17.38,89800.0,10.8669,10.892,10.8669,10.8732,89800.0
2005-04-18 11:25:00,17.39,17.4,17.36,17.39,79800.0,10.8795,10.8857,10.8607,10.8795,79800.0
2005-04-18 11:30:00,17.39,17.4,17.39,17.4,77600.0,10.8795,10.8857,10.8795,10.8857,77600.0
2005-04-18 11:35:00,17.41,17.43,17.4,17.43,67400.0,10.892,10.9045,10.8857,10.9045,67400.0
2005-04-18 11:40:00,17.43,17.43,17.39,17.42,210600.0,10.9045,10.9045,10.8795,10.8982,210600.0
2005-04-18 11:45:00,17.43,17.43,17.41,17.41,73200.0,10.9045,10.9045,10.892,10.892,73200.0
2005-04-18 11:50:00,17.41,17.43,17.41,17.42,36800.0,10.892,10.9045,10.892,10.8982,36800.0
2005-04-18 11:55:00,17.42,17.43,17.41,17.41,43000.0,10.8982,10.9045,10.892,10.892,43000.0
2005-04-18 12:00:00,17.42,17.43,17.39,17.41,53000.0,10.8982,10.9045,10.8795,10.892,53000.0
2005-04-18 12:05:00,17.4,17.43,17.38,17.43,81400.0,10.8857,10.9045,10.8732,10.9045,81400.0
2005-04-18 12:10:00,17.43,17.43,17.4,17.43,51200.0,10.9045,10.9045,10.8857,10.9045,51200.0
2005-04-18 12:15:00,17.42,17.44,17.42,17.43,215000.0,10.8982,10.9107,10.8982,10.9045,215000.0
2005-04-18 12:20:00,17.43,17.43,17.42,17.43,138800.0,10.9045,10.9045,10.8982,10.9045,138800.0
2005-04-18 12:25:00,17.43,17.47,17.43,17.47,73800.0,10.9045,10.9295,10.9045,10.9295,73800.0
2005-04-18 12:30:00,17.47,17.52,17.47,17.52,57000.0,10.9295,10.9608,10.9295,10.9608,57000.0
2005-04-18 12:35:00,17.51,17.57,17.5,17.53,103200.0,10.9545,10.9921,10.9483,10.967,103200.0
2005-04-18 12:40:00,17.53,17.59,17.53,17.58,36800.0,10.967,11.0046,10.967,10.9983,36800.0
2005-04-18 12:45:00,17.58,17.61,17.54,17.54,148800.0,10.9983,11.0171,10.9733,10.9733,148800.0
2005-04-18 12:50:00,17.55,17.59,17.55,17.58,47800.0,10.9796,11.0046,10.9796,10.9983,47800.0
2005-04-18 12:55:00,17.59,17.6,17.51,17.51,63800.0,11.0046,11.0108,10.9545,10.9545,63800.0
2005-04-18 13:00:00,17.5,17.54,17.5,17.54,64200.0,10.9483,10.9733,10.9483,10.9733,64200.0
2005-04-18 13:05:00,17.55,17.57,17.53,17.54,49600.0,10.9796,10.9921,10.967,10.9733,49600.0
2005-04-18 13:10:00,17.55,17.55,17.5,17.51,31800.0,10.9796,10.9796,10.9483,10.9545,31800.0
2005-04-18 13:15:00,17.51,17.51,17.49,17.5,110200.0,10.9545,10.9545,10.942,10.9483,110200.0
2005-04-18 13:20:00,17.5,17.5,17.47,17.49,31800.0,10.9483,10.9483,10.9295,10.942,31800.0
2005-04-18 13:25:00,17.49,17.52,17.49,17.5,25000.0,10.942,10.9608,10.942,10.9483,25000.0
2005-04-18 13:30:00,17.5,17.5,17.47,17.5,90400.0,10.9483,10.9483,10.9295,10.9483,90400.0
2005-04-18 13:35:00,17.5,17.51,17.5,17.5,23600.0,10.9483,10.9545,10.9483,10.9483,23600.0
2005-04-18 13:40:00,17.51,17.53,17.5,17.52,61800.0,10.9545,10.967,10.9483,10.9608,61800.0
2005-04-18 13:45:00,17.52,17.53,17.5,17.52,31200.0,10.9608,10.967,10.9483,10.9608,31200.0
2005-04-18 13:50:00,17.53,17.55,17.53,17.55,22000.0,10.967,10.9796,10.967,10.9796,22000.0
2005-04-18 13:55:00,17.55,17.57,17.52,17.52,39200.0,10.9796,10.9921,10.9608,10.9608,39200.0
2005-04-18 14:00:00,17.53,17.56,17.5,17.53,45800.0,10.967,10.9858,10.9483,10.967,45800.0
2005-04-18 14:05:00,17.53,17.57,17.53,17.53,44000.0,10.967,10.9921,10.967,10.967,44000.0
2005-04-18 14:10:00,17.52,17.55,17.49,17.54,40600.0,10.9608,10.9796,10.942,10.9733,40600.0
2005-04-18 14:15:00,17.52,17.55,17.5,17.5,50400.0,10.9608,10.9796,10.9483,10.9483,50400.0
2005-04-18 14:20:00,17.5,17.55,17.5,17.55,54200.0,10.9483,10.9796,10.9483,10.9796,54200.0
2005-04-18 14:25:00,17.55,17.55,17.5,17.5,114600.0,10.9796,10.9796,10.9483,10.9483,114600.0
2005-04-18 14:30:00,17.5,17.5,17.48,17.5,28000.0,10.9483,10.9483,10.9358,10.9483,28000.0
2005-04-18 14:35:00,17.5,17.52,17.5,17.5,117000.0,10.9483,10.9608,10.9483,10.9483,117000.0
2005-04-18 14:40:00,17.5,17.5,17.48,17.48,32600.0,10.9483,10.9483,10.9358,10.9358,32600.0
2005-04-18 14:45:00,17.48,17.52,17.48,17.52,45400.0,10.9358,10.9608,10.9358,10.9608,45400.0
2005-04-18 14:50:00,17.51,17.53,17.5,17.53,39400.0,10.9545,10.967,10.9483,10.967,39400.0
2005-04-18 14:55:00,17.53,17.54,17.52,17.54,25800.0,10.967,10.9733,10.9608,10.9733,25800.0
2005-04-18 15:00:00,17.54,17.56,17.54,17.55,111400.0,10.9733,10.9858,10.9733,10.9796,111400.0
2005-04-18 15:05:00,17.55,17.55,17.52,17.55,66600.0,10.9796,10.9796,10.9608,10.9796,66600.0
2005-04-18 15:10:00,17.55,17.59,17.54,17.59,70000.0,10.9796,11.0046,10.9733,11.0046,70000.0
2005-04-18 15:15:00,17.6,17.63,17.6,17.6,112000.0,11.0108,11.0296,11.0108,11.0108,112000.0
2005-04-18 15:20:00,17.6,17.61,17.6,17.61,53600.0,11.0108,11.0171,11.0108,11.0171,53600.0
2005-04-18 15:25:00,17.61,17.68,17.61,17.66,51400.0,11.0171,11.0609,11.0171,11.0484,51400.0
2005-04-18 15:30:00,17.66,17.7,17.63,17.65,69200.0,11.0484,11.0734,11.0296,11.0421,69200.0
2005-04-18 15:35:00,17.65,17.66,17.61,17.64,63600.0,11.0421,11.0484,11.0171,11.0359,63600.0
2005-04-18 15:40:00,17.64,17.64,17.59,17.6,84400.0,11.0359,11.0359,11.0046,11.0108,84400.0
2005-04-18 15:45:00,17.6,17.6,17.57,17.57,139800.0,11.0108,11.0108,10.9921,10.9921,139800.0
2005-04-18 15:50:00,17.58,17.6,17.56,17.57,244400.0,10.9983,11.0108,10.9858,10.9921,244400.0
2005-04-18 15:55:00,17.57,17.6,17.57,17.6,185800.0,10.9921,11.0108,10.9921,11.0108,185800.0
2005-04-19 09:30:00,17.65,17.68,17.56,17.68,145600.0,11.0421,11.0609,10.9858,11.0609,145600.0
2005-04-19 09:35:00,17.68,17.86,17.64,17.85,165800.0,11.0609,11.1735,11.0359,11.1672,165800.0
2005-04-19 09:40:00,17.85,17.97,17.8,17.97,168800.0,11.1672,11.2423,11.136,11.2423,168800.0
2005-04-19 09:45:00,17.97,18.05,17.93,18.0,250400.0,11.2423,11.2924,11.2173,11.2611,250400.0
2005-04-19 09:50:00,17.98,17.99,17.85,17.92,234800.0,11.2486,11.2548,11.1672,11.211,234800.0
2005-04-19 09:55:00,17.92,17.96,17.92,17.96,64000.0,11.211,11.2361,11.211,11.2361,64000.0
2005-04-19 10:00:00,17.96,17.96,17.91,17.93,78600.0,11.2361,11.2361,11.2048,11.2173,78600.0
2005-04-19 10:05:00,17.93,17.93,17.89,17.89,106600.0,11.2173,11.2173,11.1923,11.1923,106600.0
2005-04-19 10:10:00,17.9,17.93,17.88,17.92,122600.0,11.1985,11.2173,11.186,11.211,122600.0
2005-04-19 10:15:00,17.92,17.93,17.89,17.89,89000.0,11.211,11.2173,11.1923,11.1923,89000.0
2005-04-19 10:20:00,17.9,17.97,17.89,17.93,232400.0,11.1985,11.2423,11.1923,11.2173,232400.0
2005-04-19 10:25:00,17.93,17.94,17.91,17.91,75200.0,11.2173,11.2236,11.2048,11.2048,75200.0
2005-04-19 10:30:00,17.91,17.92,17.89,17.91,243200.0,11.2048,11.211,11.1923,11.2048,243200.0
2005-04-19 10:35:00,17.91,17.97,17.91,17.95,92400.0,11.2048,11.2423,11.2048,11.2298,92400.0
2005-04-19 10:40:00,17.95,17.96,17.92,17.96,89800.0,11.2298,11.2361,11.211,11.2361,89800.0
2005-04-19 10:45:00,17.96,18.0,17.94,17.94,92200.0,11.2361,11.2611,11.2236,11.2236,92200.0
2005-04-19 10:50:00,17.95,18.04,17.95,18.03,94400.0,11.2298,11.2861,11.2298,11.2799,94400.0
2005-04-19 10:55:00,18.03,18.09,17.97,18.07,179200.0,11.2799,11.3174,11.2423,11.3049,179200.0
2005-04-19 11:00:00,18.07,18.07,18.0,18.0,126200.0,11.3049,11.3049,11.2611,11.2611,126200.0
2005-04-19 11:05:00,18.0,18.03,17.99,18.01,49800.0,11.2611,11.2799,11.2548,11.2673,49800.0
2005-04-19 11:10:00,18.03,18.03,17.96,18.0,41200.0,11.2799,11.2799,11.2361,11.2611,41200.0
2005-04-19 11:15:00,18.0,18.02,17.98,18.02,69000.0,11.2611,11.2736,11.2486,11.2736,69000.0
2005-04-19 11:20:00,18.0,18.01,17.97,17.98,41400.0,11.2611,11.2673,11.2423,11.2486,41400.0
2005-04-19 11:25:00,17.97,18.0,17.97,18.0,40200.0,11.2423,11.2611,11.2423,11.2611,40200.0
2005-04-19 11:30:00,18.0,18.0,17.96,17.99,67600.0,11.2611,11.2611,11.2361,11.2548,67600.0
2005-04-19 11:35:00,18.0,18.06,17.98,18.03,85800.0,11.2611,11.2986,11.2486,11.2799,85800.0
2005-04-19 11:40:00,18.03,18.03,17.99,18.0,52600.0,11.2799,11.2799,11.2548,11.2611,52600.0
2005-04-19 11:45:00,18.01,18.07,17.99,18.03,60200.0,11.2673,11.3049,11.2548,11.2799,60200.0
2005-04-19 11:50:00,18.04,18.04,18.0,18.0,61200.0,11.2861,11.2861,11.2611,11.2611,61200.0
2005-04-19 11:55:00,18.0,18.03,17.99,18.02,63000.0,11.2611,11.2799,11.2548,11.2736,63000.0
2005-04-19 12:00:00,18.02,18.02,17.98,18.02,63400.0,11.2736,11.2736,11.2486,11.2736,63400.0
2005-04-19 12:05:00,18.03,18.05,18.0,18.0,74000.0,11.2799,11.2924,11.2611,11.2611,74000.0
2005-04-19 12:10:00,18.0,18.07,18.0,18.06,73000.0,11.2611,11.3049,11.2611,11.2986,73000.0
2005-04-19 12:15:00,18.05,18.07,18.04,18.07,60800.0,11.2924,11.3049,11.2861,11.3049,60800.0
2005-04-19 12:20:00,18.07,18.07,17.99,18.0,69600.0,11.3049,11.3049,11.2548,11.2611,69600.0
2005-04-19 12:25:00,18.0,18.06,18.0,18.05,70200.0,11.2611,11.2986,11.2611,11.2924,70200.0
2005-04-19 12:30:00,18.05,18.05,18.01,18.04,25800.0,11.2924,11.2924,11.2673,11.2861,25800.0
2005-04-19 12:35:00,18.04,18.04,17.98,17.98,20000.0,11.2861,11.2861,11.2486,11.2486,20000.0
2005-04-19 12:40:00,17.98,18.03,17.98,18.02,42400.0,11.2486,11.2799,11.2486,11.2736,42400.0
2005-04-19 12:45:00,18.0,18.02,17.97,17.99,43200.0,11.2611,11.2736,11.2423,11.2548,43200.0
2005-04-19 12:50:00,17.99,18.03,17.92,17.97,49600.0,11.2548,11.2799,11.211,11.2423,49600.0
2005-04-19 12:55:00,17.97,18.0,17.95,18.0,27400.0,11.2423,11.2611,11.2298,11.2611,27400.0
2005-04-19 13:00:00,18.0,18.0,17.97,18.0,38200.0,11.2611,11.2611,11.2423,11.2611,38200.0
2005-04-19 13:05:00,18.0,18.0,17.97,17.98,45000.0,11.2611,11.2611,11.2423,11.2486,45000.0
2005-04-19 13:10:00,17.98,17.99,17.97,17.98,21200.0,11.2486,11.2548,11.2423,11.2486,21200.0
2005-04-19 13:15:00,17.97,18.0,17.93,17.99,43400.0,11.2423,11.2611,11.2173,11.2548,43400.0
2005-04-19 13:20:00,17.99,17.99,17.93,17.95,43400.0,11.2548,11.2548,11.2173,11.2298,43400.0
2005-04-19 13:25:00,17.95,18.0,17.95,17.99,26400.0,11.2298,11.2611,11.2298,11.2548,26400.0
2005-04-19 13:30:00,17.99,18.03,17.96,18.02,63400.0,11.2548,11.2799,11.2361,11.2736,63400.0
2005-04-19 13:35:00,18.02,18.05,18.0,18.05,41200.0,11.2736,11.2924,11.2611,11.2924,41200.0
2005-04-19 13:40:00,18.04,18.04,17.95,18.03,34600.0,11.2861,11.2861,11.2298,11.2799,34600.0
2005-04-19 13:45:00,18.02,18.04,18.0,18.04,29800.0,11.2736,11.2861,11.2611,11.2861,29800.0
2005-04-19 13:50:00,18.05,18.05,18.0,18.01,28000.0,11.2924,11.2924,11.2611,11.2673,28000.0
2005-04-19 13:55:00,18.02,18.03,18.0,18.02,22800.0,11.2736,11.2799,11.2611,11.2736,22800.0
2005-04-19 14:00:00,18.02,18.02,18.0,18.0,48200.0,11.2736,11.2736,11.2611,11.2611,48200.0
2005-04-19 14:05:00,18.0,18.02,18.0,18.02,79800.0,11.2611,11.2736,11.2611,11.2736,79800.0
2005-04-19 14:10:00,18.02,18.04,18.0,18.02,41400.0,11.2736,11.2861,11.2611,11.2736,41400.0
2005-04-19 14:15:00,18.0,18.06,18.0,18.06,56200.0,11.2611,11.2986,11.2611,11.2986,56200.0
2005-04-19 14:20:00,18.06,18.08,18.04,18.08,53200.0,11.2986,11.3111,11.2861,11.3111,53200.0
2005-04-19 14:25:00,18.08,18.14,18.05,18.06,85200.0,11.3111,11.3487,11.2924,11.2986,85200.0
2005-04-19 14:30:00,18.06,18.09,17.98,18.09,67200.0,11.2986,11.3174,11.2486,11.3174,67200.0
2005-04-19 14:35:00,18.08,18.08,18.04,18.05,28800.0,11.3111,11.3111,11.2861,11.2924,28800.0
2005-04-19 14:40:00,18.07,18.07,18.03,18.05,32000.0,11.3049,11.3049,11.2799,11.2924,32000.0
2005-04-19 14:45:00,18.05,18.09,18.05,18.09,54000.0,11.2924,11.3174,11.2924,11.3174,54000.0
2005-04-19 14:50:00,18.09,18.13,18.09,18.1,82200.0,11.3174,11.3424,11.3174,11.3236,82200.0
2005-04-19 14:55:00,18.1,18.16,18.1,18.16,82600.0,11.3236,11.3612,11.3236,11.3612,82600.0
2005-04-19 15:00:00,18.14,18.16,18.11,18.11,55000.0,11.3487,11.3612,11.3299,11.3299,55000.0
2005-04-19 15:05:00,18.11,18.16,18.07,18.09,90600.0,11.3299,11.3612,11.3049,11.3174,90600.0
2005-04-19 15:10:00,18.1,18.18,18.08,18.08,32200.0,11.3236,11.3737,11.3111,11.3111,32200.0
2005-04-19 15:15:00,18.08,18.12,18.07,18.11,93400.0,11.3111,11.3362,11.3049,11.3299,93400.0
2005-04-19 15:20:00,18.11,18.13,18.1,18.12,63000.0,11.3299,11.3424,11.3236,11.3362,63000.0
2005-04-19 15:25:00,18.12,18.15,18.12,18.14,54800.0,11.3362,11.3549,11.3362,11.3487,54800.0
2005-04-19 15:30:00,18.14,18.14,18.08,18.13,95200.0,11.3487,11.3487,11.3111,11.3424,95200.0
2005-04-19 15:35:00,18.13,18.15,18.11,18.12,75000.0,11.3424,11.3549,11.3299,11.3362,75000.0
2005-04-19 15:40:00,18.12,18.15,18.11,18.14,92800.0,11.3362,11.3549,11.3299,11.3487,92800.0
2005-04-19 15:45:00,18.13,18.14,18.04,18.09,130000.0,11.3424,11.3487,11.2861,11.3174,130000.0
2005-04-19 15:50:00,18.09,18.14,18.09,18.14,224600.0,11.3174,11.3487,11.3174,11.3487,224600.0
2005-04-19 15:55:00,18.13,18.13,18.07,18.09,150800.0,11.3424,11.3424,11.3049,11.3174,150800.0
2005-04-20 09:30:00,18.33,18.34,18.08,18.18,229800.0,11.4675,11.4738,11.3111,11.3737,229800.0
2005-04-20 09:35:00,18.18,18.29,18.18,18.28,128600.0,11.3737,11.4425,11.3737,11.4363,128600.0
2005-04-20 09:40:00,18.28,18.33,18.23,18.26,168800.0,11.4363,11.4675,11.405,11.4237,168800.0
2005-04-20 09:45:00,18.29,18.32,18.15,18.32,98200.0,11.4425,11.4613,11.3549,11.4613,98200.0
2005-04-20 09:50:00,18.32,18.32,18.23,18.29,98600.0,11.4613,11.4613,11.405,11.4425,98600.0
2005-04-20 09:55:00,18.29,18.29,18.25,18.25,127400.0,11.4425,11.4425,11.4175,11.4175,127400.0
2005-04-20 10:00:00,18.25,18.27,18.18,18.25,126600.0,11.4175,11.43,11.3737,11.4175,126600.0
2005-04-20 10:05:00,18.25,18.33,18.25,18.31,104800.0,11.4175,11.4675,11.4175,11.455,104800.0
2005-04-20 10:10:00,18.32,18.34,18.32,18.34,64800.0,11.4613,11.4738,11.4613,11.4738,64800.0
2005-04-20 10:15:00,18.33,18.34,18.28,18.34,191400.0,11.4675,11.4738,11.4363,11.4738,191400.0
2005-04-20 10:20:00,18.33,18.34,18.3,18.3,87800.0,11.4675,11.4738,11.4488,11.4488,87800.0
2005-04-20 10:25:00,18.32,18.33,18.3,18.31,115000.0,11.4613,11.4675,11.4488,11.455,115000.0
2005-04-20 10:30:00,18.32,18.33,18.31,18.33,96600.0,11.4613,11.4675,11.455,11.4675,96600.0
2005-04-20 10:35:00,18.33,18.38,18.33,18.36,130800.0,11.4675,11.4988,11.4675,11.4863,130800.0
2005-04-20 10:40:00,18.36,18.36,18.33,18.34,87400.0,11.4863,11.4863,11.4675,11.4738,87400.0
2005-04-20 10:45:00,18.33,18.34,18.3,18.3,89000.0,11.4675,11.4738,11.4488,11.4488,89000.0
2005-04-20 10:50:00,18.3,18.32,18.28,18.3,76200.0,11.4488,11.4613,11.4363,11.4488,76200.0
2005-04-20 10:55:00,18.3,18.31,18.27,18.31,72400.0,11.4488,11.455,11.43,11.455,72400.0
2005-04-20 11:00:00,18.32,18.35,18.31,18.32,68600.0,11.4613,11.4801,11.455,11.4613,68600.0
2005-04-20 11:05:00,18.32,18.35,18.31,18.33,38000.0,11.4613,11.4801,11.455,11.4675,38000.0
2005-04-20 11:10:00,18.33,18.35,18.33,18.35,37400.0,11.4675,11.4801,11.4675,11.4801,37400.0
2005-04-20 11:15:00,18.35,18.35,18.34,18.34,26800.0,11.4801,11.4801,11.4738,11.4738,26800.0
2005-04-20 11:20:00,18.35,18.41,18.35,18.41,57400.0,11.4801,11.5176,11.4801,11.5176,57400.0
2005-04-20 11:25:00,18.41,18.41,18.36,18.39,35800.0,11.5176,11.5176,11.4863,11.5051,35800.0
2005-04-20 11:30:00,18.39,18.4,18.39,18.39,55400.0,11.5051,11.5113,11.5051,11.5051,55400.0
2005-04-20 11:35:00,18.39,18.39,18.36,18.39,72000.0,11.5051,11.5051,11.4863,11.5051,72000.0
2005-04-20 11:40:00,18.39,18.4,18.38,18.39,24200.0,11.5051,11.5113,11.4988,11.5051,24200.0
2005-04-20 11:45:00,18.39,18.41,18.39,18.4,67200.0,11.5051,11.5176,11.5051,11.5113,67200.0
2005-04-20 11:50:00,18.4,18.45,18.4,18.45,110400.0,11.5113,11.5426,11.5113,11.5426,110400.0
2005-04-20 11:55:00,18.44,18.44,18.41,18.43,41200.0,11.5364,11.5364,11.5176,11.5301,41200.0
2005-04-20 12:00:00,18.43,18.46,18.43,18.46,41800.0,11.5301,11.5489,11.5301,11.5489,41800.0
2005-04-20 12:05:00,18.46,18.49,18.45,18.49,34000.0,11.5489,11.5676,11.5426,11.5676,34000.0
2005-04-20 12:10:00,18.48,18.49,18.45,18.46,69400.0,11.5614,11.5676,11.5426,11.5489,69400.0
2005-04-20 12:15:00,18.45,18.45,18.43,18.44,40600.0,11.5426,11.5426,11.5301,11.5364,40600.0
2005-04-20 12:20:00,18.43,18.48,18.43,18.47,107600.0,11.5301,11.5614,11.5301,11.5551,107600.0
2005-04-20 12:25:00,18.47,18.47,18.45,18.46,15200.0,11.5551,11.5551,11.5426,11.5489,15200.0
2005-04-20 12:30:00,18.46,18.48,18.45,18.46,31000.0,11.5489,11.5614,11.5426,11.5489,31000.0
2005-04-20 12:35:00,18.46,18.46,18.42,18.43,48600.0,11.5489,11.5489,11.5238,11.5301,48600.0
2005-04-20 12:40:00,18.43,18.48,18.43,18.46,71600.0,11.5301,11.5614,11.5301,11.5489,71600.0
2005-04-20 12:45:00,18.46,18.47,18.43,18.45,111200.0,11.5489,11.5551,11.5301,11.5426,111200.0
2005-04-20 12:50:00,18.43,18.43,18.35,18.39,133200.0,11.5301,11.5301,11.4801,11.5051,133200.0
2005-04-20 12:55:00,18.37,18.42,18.37,18.41,73000.0,11.4926,11.5238,11.4926,11.5176,73000.0
2005-04-20 13:00:00,18.41,18.42,18.36,18.37,189400.0,11.5176,11.5238,11.4863,11.4926,189400.0
2005-04-20 13:05:00,18.36,18.37,18.35,18.36,45000.0,11.4863,11.4926,11.4801,11.4863,45000.0
2005-04-20 13:10:00,18.36,18.36,18.34,18.36,29800.0,11.4863,11.4863,11.4738,11.4863,29800.0
2005-04-20 13:15:00,18.36,18.36,18.33,18.34,43600.0,11.4863,11.4863,11.4675,11.4738,43600.0
2005-04-20 13:20:00,18.34,18.35,18.32,18.32,175400.0,11.4738,11.4801,11.4613,11.4613,175400.0
2005-04-20 13:25:00,18.32,18.35,18.32,18.34,91800.0,11.4613,11.4801,11.4613,11.4738,91800.0
2005-04-20 13:30:00,18.33,18.33,18.29,18.29,217200.0,11.4675,11.4675,11.4425,11.4425,217200.0
2005-04-20 13:35:00,18.29,18.3,18.27,18.27,111200.0,11.4425,11.4488,11.43,11.43,111200.0
2005-04-20 13:40:00,18.27,18.28,18.25,18.27,151600.0,11.43,11.4363,11.4175,11.43,151600.0
2005-04-20 13:45:00,18.27,18.3,18.27,18.3,78800.0,11.43,11.4488,11.43,11.4488,78800.0
2005-04-20 13:50:00,18.31,18.33,18.3,18.32,30000.0,11.455,11.4675,11.4488,11.4613,30000.0
2005-04-20 13:55:00,18.32,18.33,18.32,18.33,37200.0,11.4613,11.4675,11.4613,11.4675,37200.0
2005-04-20 14:00:00,18.33,18.34,18.3,18.3,223600.0,11.4675,11.4738,11.4488,11.4488,223600.0
2005-04-20 14:05:00,18.3,18.31,18.27,18.27,205200.0,11.4488,11.455,11.43,11.43,205200.0
2005-04-20 14:10:00,18.27,18.27,18.2,18.21,120000.0,11.43,11.43,11.3862,11.3925,120000.0
2005-04-20 14:15:00,18.21,18.22,18.2,18.2,74400.0,11.3925,11.3987,11.3862,11.3862,74400.0
2005-04-20 14:20:00,18.2,18.2,18.16,18.17,87200.0,11.3862,11.3862,11.3612,11.3674,87200.0
2005-04-20 14:25:00,18.17,18.19,18.13,18.16,72400.0,11.3674,11.38,11.3424,11.3612,72400.0
2005-04-20 14:30:00,18.16,18.16,18.13,18.13,66600.0,11.3612,11.3612,11.3424,11.3424,66600.0
2005-04-20 14:35:00,18.14,18.14,18.1,18.11,72400.0,11.3487,11.3487,11.3236,11.3299,72400.0
2005-04-20 14:40:00,18.1,18.11,18.1,18.11,91600.0,11.3236,11.3299,11.3236,11.3299,91600.0
2005-04-20 14:45:00,18.11,18.13,18.11,18.11,58800.0,11.3299,11.3424,11.3299,11.3299,58800.0
2005-04-20 14:50:00,18.11,18.11,18.1,18.1,43800.0,11.3299,11.3299,11.3236,11.3236,43800.0
2005-04-20 14:55:00,18.1,18.11,18.1,18.1,96800.0,11.3236,11.3299,11.3236,11.3236,96800.0
2005-04-20 15:00:00,18.1,18.1,18.08,18.08,71200.0,11.3236,11.3236,11.3111,11.3111,71200.0
2005-04-20 15:05:00,18.08,18.08,18.02,18.02,90200.0,11.3111,11.3111,11.2736,11.2736,90200.0
2005-04-20 15:10:00,18.02,18.02,17.96,17.96,84000.0,11.2736,11.2736,11.2361,11.2361,84000.0
2005-04-20 15:15:00,17.96,17.97,17.94,17.97,176800.0,11.2361,11.2423,11.2236,11.2423,176800.0
2005-04-20 15:20:00,17.99,18.02,17.97,17.97,206800.0,11.2548,11.2736,11.2423,11.2423,206800.0
2005-04-20 15:25:00,17.97,17.99,17.95,17.97,52400.0,11.2423,11.2548,11.2298,11.2423,52400.0
2005-04-20 15:30:00,17.97,17.99,17.97,17.98,85200.0,11.2423,11.2548,11.2423,11.2486,85200.0
2005-04-20 15:35:00,17.98,17.98,17.95,17.95,41800.0,11.2486,11.2486,11.2298,11.2298,41800.0
2005-04-20 15:40:00,17.95,17.96,17.93,17.93,46800.0,11.2298,11.2361,11.2173,11.2173,46800.0
2005-04-20 15:45:00,17.93,18.0,17.92,18.0,94200.0,11.2173,11.2611,11.211,11.2611,94200.0
2005-04-20 15:50:00,18.0,18.08,18.0,18.02,72000.0,11.2611,11.3111,11.2611,11.2736,72000.0
2005-04-20 15:55:00,18.02,18.03,18.01,18.03,163000.0,11.2736,11.2799,11.2673,11.2799,163000.0
2005-04-21 09:30:00,18.13,18.15,18.13,18.14,57600.0,11.3424,11.3549,11.3424,11.3487,57600.0
2005-04-21 09:35:00,18.14,18.2,18.13,18.13,21200.0,11.3487,11.3862,11.3424,11.3424,21200.0
2005-04-21 09:40:00,18.16,18.17,18.12,18.14,105600.0,11.3612,11.3674,11.3362,11.3487,105600.0
2005-04-21 09:45:00,18.15,18.23,18.15,18.21,92400.0,11.3549,11.405,11.3549,11.3925,92400.0
2005-04-21 09:50:00,18.21,18.21,18.15,18.19,65400.0,11.3925,11.3925,11.3549,11.38,65400.0
2005-04-21 09:55:00,18.2,18.24,18.19,18.24,80200.0,11.3862,11.4112,11.38,11.4112,80200.0
2005-04-21 10:00:00,18.24,18.24,18.18,18.2,106000.0,11.4112,11.4112,11.3737,11.3862,106000.0
2005-04-21 10:05:00,18.17,18.17,17.98,17.98,61000.0,11.3674,11.3674,11.2486,11.2486,61000.0
2005-04-21 10:10:00,17.97,18.05,17.93,18.04,95600.0,11.2423,11.2924,11.2173,11.2861,95600.0
2005-04-21 10:15:00,18.04,18.04,18.02,18.03,125800.0,11.2861,11.2861,11.2736,11.2799,125800.0
2005-04-21 10:20:00,18.02,18.02,17.93,17.93,103800.0,11.2736,11.2736,11.2173,11.2173,103800.0
2005-04-21 10:25:00,17.93,17.95,17.92,17.93,110000.0,11.2173,11.2298,11.211,11.2173,110000.0
2005-04-21 10:30:00,17.93,18.04,17.93,18.01,177400.0,11.2173,11.2861,11.2173,11.2673,177400.0
2005-04-21 10:35:00,18.02,18.07,18.02,18.06,97400.0,11.2736,11.3049,11.2736,11.2986,97400.0
2005-04-21 10:40:00,18.08,18.1,18.05,18.08,93400.0,11.3111,11.3236,11.2924,11.3111,93400.0
2005-04-21 10:45:00,18.08,18.11,18.06,18.06,73600.0,11.3111,11.3299,11.2986,11.2986,73600.0
2005-04-21 10:50:00,18.06,18.1,18.06,18.1,81600.0,11.2986,11.3236,11.2986,11.3236,81600.0
2005-04-21 10:55:00,18.1,18.1,18.07,18.08,79400.0,11.3236,11.3236,11.3049,11.3111,79400.0
2005-04-21 11:00:00,18.08,18.09,18.03,18.03,40600.0,11.3111,11.3174,11.2799,11.2799,40600.0
2005-04-21 11:05:00,18.03,18.03,17.98,18.0,94400.0,11.2799,11.2799,11.2486,11.2611,94400.0
2005-04-21 11:10:00,18.0,18.03,17.99,18.0,261400.0,11.2611,11.2799,11.2548,11.2611,261400.0
2005-04-21 11:15:00,18.0,18.03,17.99,18.0,62400.0,11.2611,11.2799,11.2548,11.2611,62400.0
2005-04-21 11:20:00,18.02,18.03,17.94,17.95,60600.0,11.2736,11.2799,11.2236,11.2298,60600.0
2005-04-21 11:25:00,17.93,18.0,17.93,18.0,59400.0,11.2173,11.2611,11.2173,11.2611,59400.0
2005-04-21 11:30:00,18.0,18.03,17.98,18.03,36600.0,11.2611,11.2799,11.2486,11.2799,36600.0
2005-04-21 11:35:00,18.03,18.03,18.01,18.02,18400.0,11.2799,11.2799,11.2673,11.2736,18400.0
2005-04-21 11:40:00,18.02,18.02,18.0,18.0,40000.0,11.2736,11.2736,11.2611,11.2611,40000.0
2005-04-21 11:45:00,18.0,18.03,18.0,18.02,21400.0,11.2611,11.2799,11.2611,11.2736,21400.0
2005-04-21 11:50:00,18.02,18.03,18.0,18.01,31600.0,11.2736,11.2799,11.2611,11.2673,31600.0
2005-04-21 11:55:00,18.01,18.02,18.01,18.02,12200.0,11.2673,11.2736,11.2673,11.2736,12200.0
2005-04-21 12:00:00,18.02,18.04,18.01,18.04,48000.0,11.2736,11.2861,11.2673,11.2861,48000.0
2005-04-21 12:05:00,18.03,18.05,18.01,18.02,41600.0,11.2799,11.2924,11.2673,11.2736,41600.0
2005-04-21 12:10:00,18.03,18.08,18.03,18.08,60200.0,11.2799,11.3111,11.2799,11.3111,60200.0
2005-04-21 12:15:00,18.08,18.08,18.06,18.08,35600.0,11.3111,11.3111,11.2986,11.3111,35600.0
2005-04-21 12:20:00,18.08,18.1,18.08,18.1,34600.0,11.3111,11.3236,11.3111,11.3236,34600.0
2005-04-21 12:25:00,18.09,18.09,18.05,18.05,32600.0,11.3174,11.3174,11.2924,11.2924,32600.0
2005-04-21 12:30:00,18.05,18.05,17.99,17.99,25800.0,11.2924,11.2924,11.2548,11.2548,25800.0
2005-04-21 12:35:00,17.99,18.0,17.98,17.99,126000.0,11.2548,11.2611,11.2486,11.2548,126000.0
2005-04-21 12:40:00,17.99,18.0,17.98,17.98,80600.0,11.2548,11.2611,11.2486,11.2486,80600.0
2005-04-21 12:45:00,17.98,18.0,17.96,18.0,37200.0,11.2486,11.2611,11.2361,11.2611,37200.0
2005-04-21 12:50:00,18.0,18.0,17.97,17.97,9600.0,11.2611,11.2611,11.2423,11.2423,9600.0
2005-04-21 12:55:00,17.97,18.0,17.97,18.0,22600.0,11.2423,11.2611,11.2423,11.2611,22600.0
2005-04-21 13:00:00,18.0,18.01,17.99,18.0,24800.0,11.2611,11.2673,11.2548,11.2611,24800.0
2005-04-21 13:05:00,18.0,18.0,17.99,18.0,14800.0,11.2611,11.2611,11.2548,11.2611,14800.0
2005-04-21 13:10:00,18.0,18.01,18.0,18.0,89400.0,11.2611,11.2673,11.2611,11.2611,89400.0
2005-04-21 13:15:00,18.0,18.02,18.0,18.02,22200.0,11.2611,11.2736,11.2611,11.2736,22200.0
2005-04-21 13:20:00,18.02,18.03,18.02,18.02,13200.0,11.2736,11.2799,11.2736,11.2736,13200.0
2005-04-21 13:25:00,18.02,18.02,18.0,18.01,15000.0,11.2736,11.2736,11.2611,11.2673,15000.0
2005-04-21 13:30:00,18.01,18.02,18.01,18.02,26800.0,11.2673,11.2736,11.2673,11.2736,26800.0
2005-04-21 13:35:00,18.02,18.03,18.02,18.02,15200.0,11.2736,11.2799,11.2736,11.2736,15200.0
2005-04-21 13:40:00,18.02,18.03,18.02,18.02,19400.0,11.2736,11.2799,11.2736,11.2736,19400.0
2005-04-21 13:45:00,18.03,18.04,18.01,18.04,55200.0,11.2799,11.2861,11.2673,11.2861,55200.0
2005-04-21 13:50:00,18.04,18.05,18.03,18.03,28600.0,11.2861,11.2924,11.2799,11.2799,28600.0
2005-04-21 13:55:00,18.03,18.05,18.02,18.02,25800.0,11.2799,11.2924,11.2736,11.2736,25800.0
2005-04-21 14:00:00,18.02,18.03,18.02,18.02,61600.0,11.2736,11.2799,11.2736,11.2736,61600.0
2005-04-21 14:05:00,18.02,18.02,18.01,18.02,100000.0,11.2736,11.2736,11.2673,11.2736,100000.0
2005-04-21 14:10:00,18.04,18.06,18.03,18.04,51400.0,11.2861,11.2986,11.2799,11.2861,51400.0
2005-04-21 14:15:00,18.04,18.07,18.04,18.04,50800.0,11.2861,11.3049,11.2861,11.2861,50800.0
2005-04-21 14:20:00,18.04,18.1,18.04,18.1,51200.0,11.2861,11.3236,11.2861,11.3236,51200.0
2005-04-21 14:25:00,18.09,18.1,18.08,18.08,16000.0,11.3174,11.3236,11.3111,11.3111,16000.0
2005-04-21 14:30:00,18.07,18.08,18.05,18.05,32200.0,11.3049,11.3111,11.2924,11.2924,32200.0
2005-04-21 14:35:00,18.05,18.08,18.04,18.08,101000.0,11.2924,11.3111,11.2861,11.3111,101000.0
2005-04-21 14:40:00,18.08,18.09,18.08,18.08,43000.0,11.3111,11.3174,11.3111,11.3111,43000.0
2005-04-21 14:45:00,18.08,18.09,18.07,18.07,14800.0,11.3111,11.3174,11.3049,11.3049,14800.0
2005-04-21 14:50:00,18.06,18.08,18.05,18.07,82600.0,11.2986,11.3111,11.2924,11.3049,82600.0
2005-04-21 14:55:00,18.08,18.09,18.06,18.09,97200.0,11.3111,11.3174,11.2986,11.3174,97200.0
2005-04-21 15:00:00,18.08,18.08,18.06,18.06,28000.0,11.3111,11.3111,11.2986,11.2986,28000.0
2005-04-21 15:05:00,18.06,18.07,18.04,18.07,31600.0,11.2986,11.3049,11.2861,11.3049,31600.0
2005-04-21 15:10:00,18.07,18.07,18.07,18.07,50800.0,11.3049,11.3049,11.3049,11.3049,50800.0
2005-04-21 15:15:00,18.07,18.09,18.05,18.09,46400.0,11.3049,11.3174,11.2924,11.3174,46400.0
2005-04-21 15:20:00,18.09,18.1,18.05,18.07,43400.0,11.3174,11.3236,11.2924,11.3049,43400.0
2005-04-21 15:25:00,18.07,18.1,18.07,18.1,38800.0,11.3049,11.3236,11.3049,11.3236,38800.0
2005-04-21 15:30:00,18.09,18.09,18.08,18.08,44000.0,11.3174,11.3174,11.3111,11.3111,44000.0
2005-04-21 15:35:00,18.09,18.11,18.09,18.1,32400.0,11.3174,11.3299,11.3174,11.3236,32400.0
2005-04-21 15:40:00,18.1,18.11,18.09,18.09,51400.0,11.3236,11.3299,11.3174,11.3174,51400.0
2005-04-21 15:45:00,18.09,18.09,18.04,18.04,86200.0,11.3174,11.3174,11.2861,11.2861,86200.0
2005-04-21 15:50:00,18.03,18.04,18.02,18.02,192200.0,11.2799,11.2861,11.2736,11.2736,192200.0
2005-04-21 15:55:00,18.02,18.05,18.02,18.05,117400.0,11.2736,11.2924,11.2736,11.2924,117400.0
2005-04-22 09:30:00,18.47,18.49,18.4,18.41,124600.0,11.5551,11.5676,11.5113,11.5176,124600.0
2005-04-22 09:35:00,18.41,18.45,18.3,18.31,65600.0,11.5176,11.5426,11.4488,11.455,65600.0
2005-04-22 09:40:00,18.33,18.4,18.26,18.32,51800.0,11.4675,11.5113,11.4237,11.4613,51800.0
2005-04-22 09:45:00,18.32,18.33,18.25,18.26,63600.0,11.4613,11.4675,11.4175,11.4237,63600.0
2005-04-22 09:50:00,18.26,18.31,18.19,18.21,79400.0,11.4237,11.455,11.38,11.3925,79400.0
2005-04-22 09:55:00,18.2,18.32,18.18,18.32,31600.0,11.3862,11.4613,11.3737,11.4613,31600.0
2005-04-22 10:00:00,18.32,18.41,18.32,18.33,78200.0,11.4613,11.5176,11.4613,11.4675,78200.0
2005-04-22 10:05:00,18.33,18.41,18.33,18.4,73000.0,11.4675,11.5176,11.4675,11.5113,73000.0
2005-04-22 10:10:00,18.4,18.48,18.4,18.47,151800.0,11.5113,11.5614,11.5113,11.5551,151800.0
2005-04-22 10:15:00,18.47,18.54,18.46,18.47,157200.0,11.5551,11.5989,11.5489,11.5551,157200.0
2005-04-22 10:20:00,18.46,18.5,18.45,18.49,48200.0,11.5489,11.5739,11.5426,11.5676,48200.0
2005-04-22 10:25:00,18.5,18.5,18.47,18.5,112400.0,11.5739,11.5739,11.5551,11.5739,112400.0
2005-04-22 10:30:00,18.5,18.5,18.43,18.46,33400.0,11.5739,11.5739,11.5301,11.5489,33400.0
2005-04-22 10:35:00,18.46,18.5,18.46,18.47,42600.0,11.5489,11.5739,11.5489,11.5551,42600.0
2005-04-22 10:40:00,18.47,18.52,18.47,18.5,130200.0,11.5551,11.5864,11.5551,11.5739,130200.0
2005-04-22 10:45:00,18.5,18.5,18.5,18.5,64600.0,11.5739,11.5739,11.5739,11.5739,64600.0
2005-04-22 10:50:00,18.5,18.53,18.5,18.53,158600.0,11.5739,11.5927,11.5739,11.5927,158600.0
2005-04-22 10:55:00,18.54,18.55,18.52,18.54,52200.0,11.5989,11.6052,11.5864,11.5989,52200.0
2005-04-22 11:00:00,18.54,18.55,18.53,18.54,148600.0,11.5989,11.6052,11.5927,11.5989,148600.0
2005-04-22 11:05:00,18.53,18.54,18.52,18.52,422600.0,11.5927,11.5989,11.5864,11.5864,422600.0
2005-04-22 11:10:00,18.52,18.54,18.52,18.54,198200.0,11.5864,11.5989,11.5864,11.5989,198200.0
2005-04-22 11:15:00,18.54,18.54,18.53,18.54,64200.0,11.5989,11.5989,11.5927,11.5989,64200.0
2005-04-22 11:20:00,18.54,18.54,18.51,18.51,24800.0,11.5989,11.5989,11.5802,11.5802,24800.0
2005-04-22 11:25:00,18.52,18.52,18.5,18.5,38200.0,11.5864,11.5864,11.5739,11.5739,38200.0
2005-04-22 11:30:00,18.5,18.51,18.5,18.51,145600.0,11.5739,11.5802,11.5739,11.5802,145600.0
2005-04-22 11:35:00,18.52,18.53,18.5,18.5,239200.0,11.5864,11.5927,11.5739,11.5739,239200.0
2005-04-22 11:40:00,18.5,18.5,18.43,18.43,109400.0,11.5739,11.5739,11.5301,11.5301,109400.0
2005-04-22 11:45:00,18.43,18.46,18.43,18.46,28800.0,11.5301,11.5489,11.5301,11.5489,28800.0
2005-04-22 11:50:00,18.45,18.47,18.45,18.45,20800.0,11.5426,11.5551,11.5426,11.5426,20800.0
2005-04-22 11:55:00,18.46,18.46,18.42,18.42,61600.0,11.5489,11.5489,11.5238,11.5238,61600.0
2005-04-22 12:00:00,18.42,18.45,18.4,18.41,41600.0,11.5238,11.5426,11.5113,11.5176,41600.0
2005-04-22 12:05:00,18.4,18.4,18.38,18.38,36600.0,11.5113,11.5113,11.4988,11.4988,36600.0
2005-04-22 12:10:00,18.38,18.39,18.35,18.36,35600.0,11.4988,11.5051,11.4801,11.4863,35600.0
2005-04-22 12:15:00,18.36,18.37,18.35,18.37,13200.0,11.4863,11.4926,11.4801,11.4926,13200.0
2005-04-22 12:20:00,18.37,18.41,18.37,18.41,24200.0,11.4926,11.5176,11.4926,11.5176,24200.0
2005-04-22 12:25:00,18.41,18.42,18.4,18.4,19800.0,11.5176,11.5238,11.5113,11.5113,19800.0
2005-04-22 12:30:00,18.4,18.4,18.39,18.4,13400.0,11.5113,11.5113,11.5051,11.5113,13400.0
2005-04-22 12:35:00,18.4,18.4,18.39,18.39,23600.0,11.5113,11.5113,11.5051,11.5051,23600.0
2005-04-22 12:40:00,18.39,18.44,18.39,18.44,35200.0,11.5051,11.5364,11.5051,11.5364,35200.0
2005-04-22 12:45:00,18.44,18.46,18.43,18.46,37600.0,11.5364,11.5489,11.5301,11.5489,37600.0
2005-04-22 12:50:00,18.46,18.46,18.42,18.42,55000.0,11.5489,11.5489,11.5238,11.5238,55000.0
2005-04-22 12:55:00,18.42,18.44,18.42,18.43,15600.0,11.5238,11.5364,11.5238,11.5301,15600.0
2005-04-22 13:00:00,18.43,18.47,18.43,18.43,19200.0,11.5301,11.5551,11.5301,11.5301,19200.0
2005-04-22 13:05:00,18.43,18.44,18.43,18.43,284400.0,11.5301,11.5364,11.5301,11.5301,284400.0
2005-04-22 13:10:00,18.42,18.43,18.41,18.41,16000.0,11.5238,11.5301,11.5176,11.5176,16000.0
2005-04-22 13:15:00,18.41,18.42,18.41,18.42,24200.0,11.5176,11.5238,11.5176,11.5238,24200.0
2005-04-22 13:20:00,18.41,18.45,18.41,18.43,34200.0,11.5176,11.5426,11.5176,11.5301,34200.0
2005-04-22 13:25:00,18.43,18.46,18.43,18.46,20800.0,11.5301,11.5489,11.5301,11.5489,20800.0
2005-04-22 13:30:00,18.46,18.46,18.44,18.45,43000.0,11.5489,11.5489,11.5364,11.5426,43000.0
2005-04-22 13:35:00,18.45,18.47,18.45,18.47,21400.0,11.5426,11.5551,11.5426,11.5551,21400.0
2005-04-22 13:40:00,18.47,18.47,18.42,18.42,36200.0,11.5551,11.5551,11.5238,11.5238,36200.0
2005-04-22 13:45:00,18.41,18.41,18.4,18.41,19200.0,11.5176,11.5176,11.5113,11.5176,19200.0
2005-04-22 13:50:00,18.41,18.42,18.41,18.41,18600.0,11.5176,11.5238,11.5176,11.5176,18600.0
2005-04-22 13:55:00,18.4,18.43,18.4,18.41,17600.0,11.5113,11.5301,11.5113,11.5176,17600.0
2005-04-22 14:00:00,18.4,18.41,18.38,18.39,36200.0,11.5113,11.5176,11.4988,11.5051,36200.0
2005-04-22 14:05:00,18.38,18.42,18.38,18.41,17400.0,11.4988,11.5238,11.4988,11.5176,17400.0
2005-04-22 14:10:00,18.41,18.41,18.35,18.35,75400.0,11.5176,11.5176,11.4801,11.4801,75400.0
2005-04-22 14:15:00,18.35,18.38,18.35,18.36,21800.0,11.4801,11.4988,11.4801,11.4863,21800.0
2005-04-22 14:20:00,18.36,18.38,18.35,18.36,62200.0,11.4863,11.4988,11.4801,11.4863,62200.0
2005-04-22 14:25:00,18.36,18.39,18.35,18.39,26200.0,11.4863,11.5051,11.4801,11.5051,26200.0
2005-04-22 14:30:00,18.38,18.4,18.38,18.4,19000.0,11.4988,11.5113,11.4988,11.5113,19000.0
2005-04-22 14:35:00,18.41,18.41,18.33,18.33,38400.0,11.5176,11.5176,11.4675,11.4675,38400.0
2005-04-22 14:40:00,18.33,18.33,18.27,18.27,25200.0,11.4675,11.4675,11.43,11.43,25200.0
2005-04-22 14:45:00,18.27,18.27,18.18,18.2,56400.0,11.43,11.43,11.3737,11.3862,56400.0
2005-04-22 14:50:00,18.2,18.23,18.16,18.23,81000.0,11.3862,11.405,11.3612,11.405,81000.0
2005-04-22 14:55:00,18.21,18.24,18.2,18.23,28200.0,11.3925,11.4112,11.3862,11.405,28200.0
2005-04-22 15:00:00,18.22,18.28,18.22,18.25,152400.0,11.3987,11.4363,11.3987,11.4175,152400.0
2005-04-22 15:05:00,18.25,18.25,18.21,18.22,41000.0,11.4175,11.4175,11.3925,11.3987,41000.0
2005-04-22 15:10:00,18.21,18.21,18.15,18.16,28800.0,11.3925,11.3925,11.3549,11.3612,28800.0
2005-04-22 15:15:00,18.15,18.15,18.06,18.1,73200.0,11.3549,11.3549,11.2986,11.3236,73200.0
2005-04-22 15:20:00,18.11,18.13,18.0,18.04,81800.0,11.3299,11.3424,11.2611,11.2861,81800.0
2005-04-22 15:25:00,18.0,18.06,17.96,17.96,63800.0,11.2611,11.2986,11.2361,11.2361,63800.0
2005-04-22 15:30:00,17.97,18.04,17.96,18.04,47200.0,11.2423,11.2861,11.2361,11.2861,47200.0
2005-04-22 15:35:00,18.04,18.12,18.04,18.11,55200.0,11.2861,11.3362,11.2861,11.3299,55200.0
2005-04-22 15:40:00,18.11,18.11,18.09,18.11,38000.0,11.3299,11.3299,11.3174,11.3299,38000.0
2005-04-22 15:45:00,18.1,18.1,18.05,18.09,59600.0,11.3236,11.3236,11.2924,11.3174,59600.0
2005-04-22 15:50:00,18.08,18.15,18.07,18.13,101600.0,11.3111,11.3549,11.3049,11.3424,101600.0
2005-04-22 15:55:00,18.13,18.18,18.11,18.13,120400.0,11.3424,11.3737,11.3299,11.3424,120400.0
2005-04-25 09:35:00,18.05,18.07,18.05,18.07,25400.0,11.2924,11.3049,11.2924,11.3049,25400.0
2005-04-25 09:40:00,18.07,18.07,17.96,17.96,69800.0,11.3049,11.3049,11.2361,11.2361,69800.0
2005-04-25 09:45:00,17.95,17.96,17.81,17.82,188600.0,11.2298,11.2361,11.1422,11.1485,188600.0
2005-04-25 09:50:00,17.81,17.88,17.7,17.7,192400.0,11.1422,11.186,11.0734,11.0734,192400.0
2005-04-25 09:55:00,17.7,17.78,17.67,17.74,145800.0,11.0734,11.1235,11.0546,11.0984,145800.0
2005-04-25 10:00:00,17.75,17.82,17.69,17.7,121800.0,11.1047,11.1485,11.0671,11.0734,121800.0
2005-04-25 10:05:00,17.7,17.8,17.7,17.75,85400.0,11.0734,11.136,11.0734,11.1047,85400.0
2005-04-25 10:10:00,17.75,17.84,17.75,17.8,62000.0,11.1047,11.161,11.1047,11.136,62000.0
2005-04-25 10:15:00,17.82,17.85,17.78,17.85,98800.0,11.1485,11.1672,11.1235,11.1672,98800.0
2005-04-25 10:20:00,17.85,17.9,17.83,17.85,73400.0,11.1672,11.1985,11.1547,11.1672,73400.0
2005-04-25 10:25:00,17.86,17.89,17.84,17.89,21400.0,11.1735,11.1923,11.161,11.1923,21400.0
2005-04-25 10:30:00,17.89,17.94,17.85,17.94,86600.0,11.1923,11.2236,11.1672,11.2236,86600.0
2005-04-25 10:35:00,17.93,17.93,17.89,17.93,81000.0,11.2173,11.2173,11.1923,11.2173,81000.0
2005-04-25 10:40:00,17.95,18.0,17.95,18.0,87600.0,11.2298,11.2611,11.2298,11.2611,87600.0
2005-04-25 10:45:00,18.0,18.03,17.98,17.98,120400.0,11.2611,11.2799,11.2486,11.2486,120400.0
2005-04-25 10:50:00,18.0,18.05,17.97,18.05,29400.0,11.2611,11.2924,11.2423,11.2924,29400.0
2005-04-25 10:55:00,18.04,18.05,18.0,18.02,32200.0,11.2861,11.2924,11.2611,11.2736,32200.0
2005-04-25 11:00:00,18.0,18.02,17.96,17.97,36600.0,11.2611,11.2736,11.2361,11.2423,36600.0
2005-04-25 11:05:00,17.96,18.0,17.96,18.0,37800.0,11.2361,11.2611,11.2361,11.2611,37800.0
2005-04-25 11:10:00,18.0,18.07,18.0,18.05,44400.0,11.2611,11.3049,11.2611,11.2924,44400.0
2005-04-25 11:15:00,18.05,18.07,18.05,18.07,42800.0,11.2924,11.3049,11.2924,11.3049,42800.0
2005-04-25 11:20:00,18.07,18.1,18.06,18.09,39000.0,11.3049,11.3236,11.2986,11.3174,39000.0
2005-04-25 11:25:00,18.09,18.11,18.08,18.11,33400.0,11.3174,11.3299,11.3111,11.3299,33400.0
2005-04-25 11:30:00,18.11,18.14,18.11,18.14,72800.0,11.3299,11.3487,11.3299,11.3487,72800.0
2005-04-25 11:35:00,18.14,18.2,18.13,18.18,66000.0,11.3487,11.3862,11.3424,11.3737,66000.0
2005-04-25 11:40:00,18.18,18.28,18.18,18.27,82000.0,11.3737,11.4363,11.3737,11.43,82000.0
2005-04-25 11:45:00,18.28,18.31,18.25,18.26,104200.0,11.4363,11.455,11.4175,11.4237,104200.0
2005-04-25 11:50:00,18.26,18.28,18.25,18.25,24000.0,11.4237,11.4363,11.4175,11.4175,24000.0
2005-04-25 11:55:00,18.25,18.29,18.25,18.28,45000.0,11.4175,11.4425,11.4175,11.4363,45000.0
2005-04-25 12:00:00,18.28,18.29,18.25,18.25,28000.0,11.4363,11.4425,11.4175,11.4175,28000.0
2005-04-25 12:05:00,18.24,18.25,18.22,18.23,22400.0,11.4112,11.4175,11.3987,11.405,22400.0
2005-04-25 12:10:00,18.23,18.24,18.18,18.19,45600.0,11.405,11.4112,11.3737,11.38,45600.0
2005-04-25 12:15:00,18.18,18.18,18.14,18.16,20800.0,11.3737,11.3737,11.3487,11.3612,20800.0
2005-04-25 12:20:00,18.16,18.2,18.14,18.18,150400.0,11.3612,11.3862,11.3487,11.3737,150400.0
2005-04-25 12:25:00,18.18,18.23,18.18,18.22,60000.0,11.3737,11.405,11.3737,11.3987,60000.0
2005-04-25 12:30:00,18.22,18.25,18.21,18.21,13000.0,11.3987,11.4175,11.3925,11.3925,13000.0
2005-04-25 12:35:00,18.21,18.24,18.2,18.23,74200.0,11.3925,11.4112,11.3862,11.405,74200.0
2005-04-25 12:40:00,18.23,18.25,18.23,18.23,37200.0,11.405,11.4175,11.405,11.405,37200.0
2005-04-25 12:45:00,18.24,18.24,18.22,18.24,43200.0,11.4112,11.4112,11.3987,11.4112,43200.0
2005-04-25 12:50:00,18.24,18.28,18.24,18.25,43400.0,11.4112,11.4363,11.4112,11.4175,43400.0
2005-04-25 12:55:00,18.25,18.26,18.23,18.23,21400.0,11.4175,11.4237,11.405,11.405,21400.0
2005-04-25 13:00:00,18.23,18.27,18.23,18.27,69200.0,11.405,11.43,11.405,11.43,69200.0
2005-04-25 13:05:00,18.26,18.27,18.26,18.26,48000.0,11.4237,11.43,11.4237,11.4237,48000.0
2005-04-25 13:10:00,18.27,18.29,18.25,18.29,29200.0,11.43,11.4425,11.4175,11.4425,29200.0
2005-04-25 13:15:00,18.29,18.3,18.29,18.29,15400.0,11.4425,11.4488,11.4425,11.4425,15400.0
2005-04-25 13:20:00,18.29,18.3,18.27,18.28,21800.0,11.4425,11.4488,11.43,11.4363,21800.0
2005-04-25 13:25:00,18.28,18.29,18.26,18.29,23600.0,11.4363,11.4425,11.4237,11.4425,23600.0
2005-04-25 13:30:00,18.28,18.31,18.28,18.3,22200.0,11.4363,11.455,11.4363,11.4488,22200.0
2005-04-25 13:35:00,18.3,18.32,18.29,18.29,17600.0,11.4488,11.4613,11.4425,11.4425,17600.0
2005-04-25 13:40:00,18.29,18.3,18.29,18.29,7400.0,11.4425,11.4488,11.4425,11.4425,7400.0
2005-04-25 13:45:00,18.29,18.29,18.25,18.26,18600.0,11.4425,11.4425,11.4175,11.4237,18600.0
2005-04-25 13:50:00,18.26,18.27,18.25,18.25,13800.0,11.4237,11.43,11.4175,11.4175,13800.0
2005-04-25 13:55:00,18.25,18.27,18.24,18.24,20400.0,11.4175,11.43,11.4112,11.4112,20400.0
2005-04-25 14:00:00,18.24,18.26,18.24,18.25,55000.0,11.4112,11.4237,11.4112,11.4175,55000.0
2005-04-25 14:05:00,18.26,18.28,18.25,18.28,33200.0,11.4237,11.4363,11.4175,11.4363,33200.0
2005-04-25 14:10:00,18.28,18.3,18.28,18.29,46800.0,11.4363,11.4488,11.4363,11.4425,46800.0
2005-04-25 14:15:00,18.29,18.31,18.29,18.3,88600.0,11.4425,11.455,11.4425,11.4488,88600.0
2005-04-25 14:20:00,18.3,18.31,18.29,18.3,27200.0,11.4488,11.455,11.4425,11.4488,27200.0
2005-04-25 14:25:00,18.3,18.33,18.3,18.31,34800.0,11.4488,11.4675,11.4488,11.455,34800.0
2005-04-25 14:30:00,18.31,18.33,18.3,18.33,31400.0,11.455,11.4675,11.4488,11.4675,31400.0
2005-04-25 14:35:00,18.33,18.33,18.33,18.33,9000.0,11.4675,11.4675,11.4675,11.4675,9000.0
2005-04-25 14:40:00,18.33,18.36,18.33,18.36,57000.0,11.4675,11.4863,11.4675,11.4863,57000.0
2005-04-25 14:45:00,18.35,18.38,18.34,18.37,170600.0,11.4801,11.4988,11.4738,11.4926,170600.0
2005-04-25 14:50:00,18.38,18.4,18.38,18.39,59200.0,11.4988,11.5113,11.4988,11.5051,59200.0
2005-04-25 14:55:00,18.39,18.41,18.38,18.39,121400.0,11.5051,11.5176,11.4988,11.5051,121400.0
2005-04-25 15:00:00,18.39,18.39,18.23,18.28,166600.0,11.5051,11.5051,11.405,11.4363,166600.0
2005-04-25 15:05:00,18.25,18.26,18.23,18.26,83600.0,11.4175,11.4237,11.405,11.4237,83600.0
2005-04-25 15:10:00,18.26,18.28,18.25,18.28,40000.0,11.4237,11.4363,11.4175,11.4363,40000.0
2005-04-25 15:15:00,18.25,18.28,18.25,18.27,91600.0,11.4175,11.4363,11.4175,11.43,91600.0
2005-04-25 15:20:00,18.27,18.28,18.25,18.25,113400.0,11.43,11.4363,11.4175,11.4175,113400.0
2005-04-25 15:25:00,18.25,18.29,18.25,18.29,66000.0,11.4175,11.4425,11.4175,11.4425,66000.0
2005-04-25 15:30:00,18.28,18.28,18.27,18.28,87600.0,11.4363,11.4363,11.43,11.4363,87600.0
2005-04-25 15:35:00,18.28,18.34,18.27,18.33,311200.0,11.4363,11.4738,11.43,11.4675,311200.0
2005-04-25 15:40:00,18.33,18.33,18.3,18.3,159200.0,11.4675,11.4675,11.4488,11.4488,159200.0
2005-04-25 15:45:00,18.3,18.45,18.3,18.43,249400.0,11.4488,11.5426,11.4488,11.5301,249400.0
2005-04-25 15:50:00,18.43,18.51,18.43,18.5,397800.0,11.5301,11.5802,11.5301,11.5739,397800.0
2005-04-25 15:55:00,18.5,18.6,18.5,18.58,888000.0,11.5739,11.6365,11.5739,11.6239,888000.0
2005-04-26 09:30:00,18.61,18.64,18.34,18.52,73800.0,11.6427,11.6615,11.4738,11.5864,73800.0
2005-04-26 09:35:00,18.48,18.56,18.48,18.5,62800.0,11.5614,11.6114,11.5614,11.5739,62800.0
2005-04-26 09:40:00,18.5,18.57,18.5,18.52,54000.0,11.5739,11.6177,11.5739,11.5864,54000.0
2005-04-26 09:45:00,18.52,18.52,18.45,18.49,67800.0,11.5864,11.5864,11.5426,11.5676,67800.0
2005-04-26 09:50:00,18.49,18.5,18.46,18.5,131200.0,11.5676,11.5739,11.5489,11.5739,131200.0
2005-04-26 09:55:00,18.5,18.53,18.5,18.53,68000.0,11.5739,11.5927,11.5739,11.5927,68000.0
2005-04-26 10:00:00,18.53,18.53,18.45,18.46,72600.0,11.5927,11.5927,11.5426,11.5489,72600.0
2005-04-26 10:05:00,18.47,18.5,18.45,18.5,107800.0,11.5551,11.5739,11.5426,11.5739,107800.0
2005-04-26 10:10:00,18.5,18.5,18.47,18.47,29200.0,11.5739,11.5739,11.5551,11.5551,29200.0
2005-04-26 10:15:00,18.48,18.53,18.47,18.48,126400.0,11.5614,11.5927,11.5551,11.5614,126400.0
2005-04-26 10:20:00,18.46,18.5,18.43,18.47,43200.0,11.5489,11.5739,11.5301,11.5551,43200.0
2005-04-26 10:25:00,18.46,18.47,18.44,18.46,34800.0,11.5489,11.5551,11.5364,11.5489,34800.0
2005-04-26 10:30:00,18.45,18.5,18.42,18.49,74800.0,11.5426,11.5739,11.5238,11.5676,74800.0
2005-04-26 10:35:00,18.49,18.5,18.48,18.5,58800.0,11.5676,11.5739,11.5614,11.5739,58800.0
2005-04-26 10:40:00,18.5,18.5,18.49,18.5,54000.0,11.5739,11.5739,11.5676,11.5739,54000.0
2005-04-26 10:45:00,18.5,18.5,18.5,18.5,25200.0,11.5739,11.5739,11.5739,11.5739,25200.0
2005-04-26 10:50:00,18.5,18.55,18.5,18.55,44200.0,11.5739,11.6052,11.5739,11.6052,44200.0
2005-04-26 10:55:00,18.55,18.55,18.49,18.49,30600.0,11.6052,11.6052,11.5676,11.5676,30600.0
2005-04-26 11:00:00,18.48,18.48,18.44,18.47,39600.0,11.5614,11.5614,11.5364,11.5551,39600.0
2005-04-26 11:05:00,18.47,18.48,18.46,18.47,19000.0,11.5551,11.5614,11.5489,11.5551,19000.0
2005-04-26 11:10:00,18.47,18.47,18.46,18.47,13800.0,11.5551,11.5551,11.5489,11.5551,13800.0
2005-04-26 11:15:00,18.47,18.47,18.43,18.43,33800.0,11.5551,11.5551,11.5301,11.5301,33800.0
2005-04-26 11:20:00,18.43,18.48,18.43,18.48,31800.0,11.5301,11.5614,11.5301,11.5614,31800.0
2005-04-26 11:25:00,18.47,18.47,18.42,18.43,98600.0,11.5551,11.5551,11.5238,11.5301,98600.0
2005-04-26 11:30:00,18.43,18.5,18.43,18.48,49600.0,11.5301,11.5739,11.5301,11.5614,49600.0
2005-04-26 11:35:00,18.48,18.5,18.47,18.5,22200.0,11.5614,11.5739,11.5551,11.5739,22200.0
2005-04-26 11:40:00,18.49,18.49,18.48,18.48,16600.0,11.5676,11.5676,11.5614,11.5614,16600.0
2005-04-26 11:45:00,18.48,18.49,18.47,18.47,33600.0,11.5614,11.5676,11.5551,11.5551,33600.0
2005-04-26 11:50:00,18.47,18.47,18.43,18.43,33800.0,11.5551,11.5551,11.5301,11.5301,33800.0
2005-04-26 11:55:00,18.43,18.44,18.43,18.43,13600.0,11.5301,11.5364,11.5301,11.5301,13600.0
2005-04-26 12:00:00,18.44,18.45,18.44,18.45,24400.0,11.5364,11.5426,11.5364,11.5426,24400.0
2005-04-26 12:05:00,18.45,18.47,18.45,18.47,34800.0,11.5426,11.5551,11.5426,11.5551,34800.0
2005-04-26 12:10:00,18.47,18.47,18.43,18.43,18800.0,11.5551,11.5551,11.5301,11.5301,18800.0
2005-04-26 12:15:00,18.43,18.44,18.42,18.42,9800.0,11.5301,11.5364,11.5238,11.5238,9800.0
2005-04-26 12:20:00,18.43,18.43,18.39,18.41,23600.0,11.5301,11.5301,11.5051,11.5176,23600.0
2005-04-26 12:25:00,18.41,18.41,18.32,18.32,31600.0,11.5176,11.5176,11.4613,11.4613,31600.0
2005-04-26 12:30:00,18.32,18.36,18.32,18.36,54600.0,11.4613,11.4863,11.4613,11.4863,54600.0
2005-04-26 12:35:00,18.36,18.36,18.33,18.35,15600.0,11.4863,11.4863,11.4675,11.4801,15600.0
2005-04-26 12:40:00,18.34,18.36,18.33,18.36,15200.0,11.4738,11.4863,11.4675,11.4863,15200.0
2005-04-26 12:45:00,18.36,18.39,18.36,18.39,12800.0,11.4863,11.5051,11.4863,11.5051,12800.0
2005-04-26 12:50:00,18.38,18.38,18.32,18.32,21600.0,11.4988,11.4988,11.4613,11.4613,21600.0
2005-04-26 12:55:00,18.32,18.32,18.28,18.29,19000.0,11.4613,11.4613,11.4363,11.4425,19000.0
2005-04-26 13:00:00,18.27,18.28,18.25,18.27,44400.0,11.43,11.4363,11.4175,11.43,44400.0
2005-04-26 13:05:00,18.27,18.27,18.25,18.26,34400.0,11.43,11.43,11.4175,11.4237,34400.0
2005-04-26 13:10:00,18.26,18.27,18.23,18.27,39400.0,11.4237,11.43,11.405,11.43,39400.0
2005-04-26 13:15:00,18.27,18.31,18.27,18.27,22800.0,11.43,11.455,11.43,11.43,22800.0
2005-04-26 13:20:00,18.27,18.27,18.24,18.24,12800.0,11.43,11.43,11.4112,11.4112,12800.0
2005-04-26 13:25:00,18.24,18.24,18.23,18.23,15600.0,11.4112,11.4112,11.405,11.405,15600.0
2005-04-26 13:30:00,18.23,18.25,18.21,18.21,42400.0,11.405,11.4175,11.3925,11.3925,42400.0
2005-04-26 13:35:00,18.22,18.27,18.22,18.27,44400.0,11.3987,11.43,11.3987,11.43,44400.0
2005-04-26 13:40:00,18.28,18.3,18.26,18.26,18000.0,11.4363,11.4488,11.4237,11.4237,18000.0
2005-04-26 13:45:00,18.25,18.28,18.25,18.28,30600.0,11.4175,11.4363,11.4175,11.4363,30600.0
2005-04-26 13:50:00,18.28,18.28,18.24,18.25,18800.0,11.4363,11.4363,11.4112,11.4175,18800.0
2005-04-26 13:55:00,18.25,18.27,18.24,18.25,19000.0,11.4175,11.43,11.4112,11.4175,19000.0
2005-04-26 14:00:00,18.25,18.25,18.24,18.24,24000.0,11.4175,11.4175,11.4112,11.4112,24000.0
2005-04-26 14:05:00,18.24,18.24,18.18,18.2,58600.0,11.4112,11.4112,11.3737,11.3862,58600.0
2005-04-26 14:10:00,18.2,18.22,18.19,18.21,46400.0,11.3862,11.3987,11.38,11.3925,46400.0
2005-04-26 14:15:00,18.21,18.21,18.18,18.2,37000.0,11.3925,11.3925,11.3737,11.3862,37000.0
2005-04-26 14:20:00,18.2,18.21,18.18,18.18,22000.0,11.3862,11.3925,11.3737,11.3737,22000.0
2005-04-26 14:25:00,18.18,18.18,18.16,18.16,33600.0,11.3737,11.3737,11.3612,11.3612,33600.0
2005-04-26 14:30:00,18.16,18.18,18.15,18.17,32800.0,11.3612,11.3737,11.3549,11.3674,32800.0
2005-04-26 14:35:00,18.16,18.18,18.16,18.17,28400.0,11.3612,11.3737,11.3612,11.3674,28400.0
2005-04-26 14:40:00,18.18,18.18,18.17,18.18,24600.0,11.3737,11.3737,11.3674,11.3737,24600.0
2005-04-26 14:45:00,18.17,18.18,18.15,18.15,54800.0,11.3674,11.3737,11.3549,11.3549,54800.0
2005-04-26 14:50:00,18.15,18.15,18.11,18.11,28600.0,11.3549,11.3549,11.3299,11.3299,28600.0
2005-04-26 14:55:00,18.11,18.12,18.11,18.11,90200.0,11.3299,11.3362,11.3299,11.3299,90200.0
2005-04-26 15:00:00,18.1,18.12,18.09,18.11,109000.0,11.3236,11.3362,11.3174,11.3299,109000.0
2005-04-26 15:05:00,18.11,18.13,18.11,18.12,18800.0,11.3299,11.3424,11.3299,11.3362,18800.0
2005-04-26 15:10:00,18.12,18.12,18.11,18.11,78600.0,11.3362,11.3362,11.3299,11.3299,78600.0
2005-04-26 15:15:00,18.11,18.11,18.11,18.11,32200.0,11.3299,11.3299,11.3299,11.3299,32200.0
2005-04-26 15:20:00,18.11,18.18,18.11,18.17,52200.0,11.3299,11.3737,11.3299,11.3674,52200.0
2005-04-26 15:25:00,18.17,18.19,18.15,18.15,35600.0,11.3674,11.38,11.3549,11.3549,35600.0
2005-04-26 15:30:00,18.15,18.15,18.14,18.15,18400.0,11.3549,11.3549,11.3487,11.3549,18400.0
2005-04-26 15:35:00,18.15,18.16,18.14,18.16,46600.0,11.3549,11.3612,11.3487,11.3612,46600.0
2005-04-26 15:40:00,18.16,18.16,18.11,18.11,25800.0,11.3612,11.3612,11.3299,11.3299,25800.0
2005-04-26 15:45:00,18.11,18.11,18.08,18.09,156200.0,11.3299,11.3299,11.3111,11.3174,156200.0
2005-04-26 15:50:00,18.09,18.12,18.07,18.07,179200.0,11.3174,11.3362,11.3049,11.3049,179200.0
2005-04-26 15:55:00,18.08,18.09,18.05,18.05,175000.0,11.3111,11.3174,11.2924,11.2924,175000.0
2005-04-27 09:30:00,18.03,18.04,17.88,17.88,114800.0,11.2799,11.2861,11.186,11.186,114800.0
2005-04-27 09:35:00,17.88,17.9,17.78,17.78,84800.0,11.186,11.1985,11.1235,11.1235,84800.0
2005-04-27 09:40:00,17.78,17.78,17.73,17.73,367200.0,11.1235,11.1235,11.0922,11.0922,367200.0
2005-04-27 09:45:00,17.73,17.77,17.73,17.75,121400.0,11.0922,11.1172,11.0922,11.1047,121400.0
2005-04-27 09:50:00,17.75,17.78,17.74,17.74,97600.0,11.1047,11.1235,11.0984,11.0984,97600.0
2005-04-27 09:55:00,17.74,17.74,17.68,17.68,181600.0,11.0984,11.0984,11.0609,11.0609,181600.0
2005-04-27 10:00:00,17.68,17.68,17.58,17.59,374800.0,11.0609,11.0609,10.9983,11.0046,374800.0
2005-04-27 10:05:00,17.59,17.61,17.5,17.5,313400.0,11.0046,11.0171,10.9483,10.9483,313400.0
2005-04-27 10:10:00,17.5,17.5,17.4,17.42,409000.0,10.9483,10.9483,10.8857,10.8982,409000.0
2005-04-27 10:15:00,17.41,17.48,17.4,17.46,157400.0,10.892,10.9358,10.8857,10.9233,157400.0
2005-04-27 10:20:00,17.46,17.46,17.4,17.41,219400.0,10.9233,10.9233,10.8857,10.892,219400.0
2005-04-27 10:25:00,17.41,17.41,17.36,17.39,212600.0,10.892,10.892,10.8607,10.8795,212600.0
2005-04-27 10:30:00,17.38,17.4,17.35,17.39,149200.0,10.8732,10.8857,10.8544,10.8795,149200.0
2005-04-27 10:35:00,17.36,17.38,17.33,17.33,306000.0,10.8607,10.8732,10.8419,10.8419,306000.0
2005-04-27 10:40:00,17.33,17.33,17.3,17.3,131200.0,10.8419,10.8419,10.8232,10.8232,131200.0
2005-04-27 10:45:00,17.3,17.34,17.29,17.31,70000.0,10.8232,10.8482,10.8169,10.8294,70000.0
2005-04-27 10:50:00,17.31,17.31,17.23,17.23,178400.0,10.8294,10.8294,10.7794,10.7794,178400.0
2005-04-27 10:55:00,17.23,17.25,17.23,17.25,57600.0,10.7794,10.7919,10.7794,10.7919,57600.0
2005-04-27 11:00:00,17.25,17.28,17.24,17.24,79200.0,10.7919,10.8106,10.7856,10.7856,79200.0
2005-04-27 11:05:00,17.24,17.24,17.17,17.17,138800.0,10.7856,10.7856,10.7418,10.7418,138800.0
2005-04-27 11:10:00,17.18,17.2,17.17,17.18,47800.0,10.7481,10.7606,10.7418,10.7481,47800.0
2005-04-27 11:15:00,17.18,17.28,17.18,17.28,148600.0,10.7481,10.8106,10.7481,10.8106,148600.0
2005-04-27 11:20:00,17.28,17.31,17.25,17.27,108600.0,10.8106,10.8294,10.7919,10.8044,108600.0
2005-04-27 11:25:00,17.25,17.25,17.2,17.21,155800.0,10.7919,10.7919,10.7606,10.7669,155800.0
2005-04-27 11:30:00,17.21,17.3,17.2,17.3,80200.0,10.7669,10.8232,10.7606,10.8232,80200.0
2005-04-27 11:35:00,17.28,17.31,17.25,17.31,127800.0,10.8106,10.8294,10.7919,10.8294,127800.0
2005-04-27 11:40:00,17.3,17.32,17.3,17.31,53600.0,10.8232,10.8357,10.8232,10.8294,53600.0
2005-04-27 11:45:00,17.31,17.38,17.3,17.38,118800.0,10.8294,10.8732,10.8232,10.8732,118800.0
2005-04-27 11:50:00,17.38,17.43,17.38,17.42,61800.0,10.8732,10.9045,10.8732,10.8982,61800.0
2005-04-27 11:55:00,17.42,17.45,17.4,17.45,78000.0,10.8982,10.917,10.8857,10.917,78000.0
2005-04-27 12:00:00,17.45,17.49,17.45,17.47,70600.0,10.917,10.942,10.917,10.9295,70600.0
2005-04-27 12:05:00,17.47,17.55,17.47,17.5,92000.0,10.9295,10.9796,10.9295,10.9483,92000.0
2005-04-27 12:10:00,17.49,17.5,17.47,17.48,78200.0,10.942,10.9483,10.9295,10.9358,78200.0
2005-04-27 12:15:00,17.48,17.49,17.47,17.48,182000.0,10.9358,10.942,10.9295,10.9358,182000.0
2005-04-27 12:20:00,17.48,17.48,17.46,17.47,83800.0,10.9358,10.9358,10.9233,10.9295,83800.0
2005-04-27 12:25:00,17.47,17.5,17.47,17.48,20200.0,10.9295,10.9483,10.9295,10.9358,20200.0
2005-04-27 12:30:00,17.48,17.48,17.46,17.46,60200.0,10.9358,10.9358,10.9233,10.9233,60200.0
2005-04-27 12:35:00,17.46,17.46,17.45,17.45,69800.0,10.9233,10.9233,10.917,10.917,69800.0
2005-04-27 12:40:00,17.45,17.46,17.45,17.46,40200.0,10.917,10.9233,10.917,10.9233,40200.0
2005-04-27 12:45:00,17.46,17.46,17.45,17.45,55000.0,10.9233,10.9233,10.917,10.917,55000.0
2005-04-27 12:50:00,17.45,17.46,17.4,17.41,62400.0,10.917,10.9233,10.8857,10.892,62400.0
2005-04-27 12:55:00,17.41,17.43,17.41,17.43,26600.0,10.892,10.9045,10.892,10.9045,26600.0
2005-04-27 13:00:00,17.43,17.43,17.43,17.43,9000.0,10.9045,10.9045,10.9045,10.9045,9000.0
2005-04-27 13:05:00,17.43,17.47,17.42,17.47,46600.0,10.9045,10.9295,10.8982,10.9295,46600.0
2005-04-27 13:10:00,17.47,17.5,17.47,17.5,35800.0,10.9295,10.9483,10.9295,10.9483,35800.0
2005-04-27 13:15:00,17.49,17.5,17.48,17.49,55200.0,10.942,10.9483,10.9358,10.942,55200.0
2005-04-27 13:20:00,17.49,17.49,17.47,17.48,20800.0,10.942,10.942,10.9295,10.9358,20800.0
2005-04-27 13:25:00,17.48,17.49,17.48,17.48,10600.0,10.9358,10.942,10.9358,10.9358,10600.0
2005-04-27 13:30:00,17.48,17.5,17.48,17.5,37400.0,10.9358,10.9483,10.9358,10.9483,37400.0
2005-04-27 13:35:00,17.5,17.5,17.49,17.5,51400.0,10.9483,10.9483,10.942,10.9483,51400.0
2005-04-27 13:40:00,17.5,17.5,17.48,17.48,67600.0,10.9483,10.9483,10.9358,10.9358,67600.0
2005-04-27 13:45:00,17.47,17.47,17.43,17.44,20000.0,10.9295,10.9295,10.9045,10.9107,20000.0
2005-04-27 13:50:00,17.44,17.45,17.43,17.43,34600.0,10.9107,10.917,10.9045,10.9045,34600.0
2005-04-27 13:55:00,17.43,17.45,17.43,17.44,28400.0,10.9045,10.917,10.9045,10.9107,28400.0
2005-04-27 14:00:00,17.44,17.45,17.43,17.43,49400.0,10.9107,10.917,10.9045,10.9045,49400.0
2005-04-27 14:05:00,17.43,17.43,17.42,17.43,88200.0,10.9045,10.9045,10.8982,10.9045,88200.0
2005-04-27 14:10:00,17.42,17.42,17.4,17.41,39600.0,10.8982,10.8982,10.8857,10.892,39600.0
2005-04-27 14:15:00,17.41,17.43,17.41,17.43,60800.0,10.892,10.9045,10.892,10.9045,60800.0
2005-04-27 14:20:00,17.42,17.46,17.42,17.46,57600.0,10.8982,10.9233,10.8982,10.9233,57600.0
2005-04-27 14:25:00,17.46,17.47,17.43,17.45,67600.0,10.9233,10.9295,10.9045,10.917,67600.0
2005-04-27 14:30:00,17.45,17.45,17.42,17.42,20200.0,10.917,10.917,10.8982,10.8982,20200.0
2005-04-27 14:35:00,17.42,17.42,17.42,17.42,200.0,10.8982,10.8982,10.8982,10.8982,200.0
2005-04-27 14:40:00,17.42,17.42,17.32,17.33,109800.0,10.8982,10.8982,10.8357,10.8419,109800.0
2005-04-27 14:45:00,17.34,17.34,17.31,17.34,64000.0,10.8482,10.8482,10.8294,10.8482,64000.0
2005-04-27 14:50:00,17.34,17.38,17.34,17.37,61600.0,10.8482,10.8732,10.8482,10.8669,61600.0
2005-04-27 14:55:00,17.37,17.38,17.32,17.32,113600.0,10.8669,10.8732,10.8357,10.8357,113600.0
2005-04-27 15:00:00,17.3,17.33,17.29,17.32,115800.0,10.8232,10.8419,10.8169,10.8357,115800.0
2005-04-27 15:05:00,17.31,17.37,17.31,17.36,30000.0,10.8294,10.8669,10.8294,10.8607,30000.0
2005-04-27 15:10:00,17.36,17.36,17.34,17.35,79600.0,10.8607,10.8607,10.8482,10.8544,79600.0
2005-04-27 15:15:00,17.34,17.35,17.33,17.34,101800.0,10.8482,10.8544,10.8419,10.8482,101800.0
2005-04-27 15:20:00,17.33,17.35,17.32,17.35,94600.0,10.8419,10.8544,10.8357,10.8544,94600.0
2005-04-27 15:25:00,17.36,17.4,17.36,17.36,151600.0,10.8607,10.8857,10.8607,10.8607,151600.0
2005-04-27 15:30:00,17.37,17.37,17.35,17.36,69800.0,10.8669,10.8669,10.8544,10.8607,69800.0
2005-04-27 15:35:00,17.36,17.38,17.36,17.38,87400.0,10.8607,10.8732,10.8607,10.8732,87400.0
2005-04-27 15:40:00,17.37,17.4,17.37,17.4,146200.0,10.8669,10.8857,10.8669,10.8857,146200.0
2005-04-27 15:45:00,17.39,17.4,17.38,17.4,66800.0,10.8795,10.8857,10.8732,10.8857,66800.0
2005-04-27 15:50:00,17.39,17.4,17.39,17.39,97400.0,10.8795,10.8857,10.8795,10.8795,97400.0
2005-04-27 15:55:00,17.39,17.4,17.38,17.4,167000.0,10.8795,10.8857,10.8732,10.8857,167000.0
2005-04-28 09:30:00,17.43,17.5,17.43,17.48,67200.0,10.9045,10.9483,10.9045,10.9358,67200.0
2005-04-28 09:35:00,17.48,17.55,17.48,17.54,88000.0,10.9358,10.9796,10.9358,10.9733,88000.0
2005-04-28 09:40:00,17.53,17.54,17.48,17.48,97200.0,10.967,10.9733,10.9358,10.9358,97200.0
2005-04-28 09:45:00,17.48,17.48,17.39,17.39,91200.0,10.9358,10.9358,10.8795,10.8795,91200.0
2005-04-28 09:50:00,17.4,17.4,17.32,17.32,162000.0,10.8857,10.8857,10.8357,10.8357,162000.0
2005-04-28 09:55:00,17.32,17.32,17.25,17.27,173400.0,10.8357,10.8357,10.7919,10.8044,173400.0
2005-04-28 10:00:00,17.29,17.33,17.27,17.33,105400.0,10.8169,10.8419,10.8044,10.8419,105400.0
2005-04-28 10:05:00,17.33,17.33,17.26,17.27,54600.0,10.8419,10.8419,10.7981,10.8044,54600.0
2005-04-28 10:10:00,17.27,17.29,17.27,17.27,68200.0,10.8044,10.8169,10.8044,10.8044,68200.0
2005-04-28 10:15:00,17.28,17.3,17.25,17.29,66000.0,10.8106,10.8232,10.7919,10.8169,66000.0
2005-04-28 10:20:00,17.3,17.39,17.3,17.39,67400.0,10.8232,10.8795,10.8232,10.8795,67400.0
2005-04-28 10:25:00,17.38,17.4,17.35,17.37,57200.0,10.8732,10.8857,10.8544,10.8669,57200.0
2005-04-28 10:30:00,17.36,17.4,17.33,17.33,46000.0,10.8607,10.8857,10.8419,10.8419,46000.0
2005-04-28 10:35:00,17.34,17.36,17.33,17.33,28400.0,10.8482,10.8607,10.8419,10.8419,28400.0
2005-04-28 10:40:00,17.33,17.34,17.31,17.33,34600.0,10.8419,10.8482,10.8294,10.8419,34600.0
2005-04-28 10:45:00,17.31,17.36,17.31,17.36,55400.0,10.8294,10.8607,10.8294,10.8607,55400.0
2005-04-28 10:50:00,17.36,17.36,17.34,17.34,44800.0,10.8607,10.8607,10.8482,10.8482,44800.0
2005-04-28 10:55:00,17.34,17.36,17.34,17.35,29000.0,10.8482,10.8607,10.8482,10.8544,29000.0
2005-04-28 11:00:00,17.35,17.35,17.33,17.33,18400.0,10.8544,10.8544,10.8419,10.8419,18400.0
2005-04-28 11:05:00,17.33,17.35,17.33,17.34,27600.0,10.8419,10.8544,10.8419,10.8482,27600.0
2005-04-28 11:10:00,17.34,17.35,17.32,17.32,64000.0,10.8482,10.8544,10.8357,10.8357,64000.0
2005-04-28 11:15:00,17.33,17.33,17.3,17.3,46800.0,10.8419,10.8419,10.8232,10.8232,46800.0
2005-04-28 11:20:00,17.3,17.3,17.27,17.27,150400.0,10.8232,10.8232,10.8044,10.8044,150400.0
2005-04-28 11:25:00,17.27,17.28,17.23,17.23,113200.0,10.8044,10.8106,10.7794,10.7794,113200.0
2005-04-28 11:30:00,17.23,17.23,17.17,17.17,125000.0,10.7794,10.7794,10.7418,10.7418,125000.0
2005-04-28 11:35:00,17.14,17.16,17.13,17.16,65400.0,10.7231,10.7356,10.7168,10.7356,65400.0
2005-04-28 11:40:00,17.15,17.16,17.13,17.14,92600.0,10.7293,10.7356,10.7168,10.7231,92600.0
2005-04-28 11:45:00,17.14,17.14,17.08,17.09,144600.0,10.7231,10.7231,10.6855,10.6918,144600.0
2005-04-28 11:50:00,17.09,17.1,17.08,17.09,49400.0,10.6918,10.698,10.6855,10.6918,49400.0
2005-04-28 11:55:00,17.1,17.11,17.09,17.11,84200.0,10.698,10.7043,10.6918,10.7043,84200.0
2005-04-28 12:00:00,17.1,17.11,17.09,17.1,57400.0,10.698,10.7043,10.6918,10.698,57400.0
2005-04-28 12:05:00,17.1,17.1,17.06,17.06,87000.0,10.698,10.698,10.673,10.673,87000.0
2005-04-28 12:10:00,17.07,17.08,16.98,16.99,250800.0,10.6793,10.6855,10.623,10.6292,250800.0
2005-04-28 12:15:00,16.99,17.0,16.98,17.0,126200.0,10.6292,10.6355,10.623,10.6355,126200.0
2005-04-28 12:20:00,17.0,17.0,16.99,16.99,41200.0,10.6355,10.6355,10.6292,10.6292,41200.0
2005-04-28 12:25:00,17.0,17.06,17.0,17.05,64600.0,10.6355,10.673,10.6355,10.6668,64600.0
2005-04-28 12:30:00,17.06,17.06,17.03,17.05,115800.0,10.673,10.673,10.6542,10.6668,115800.0
2005-04-28 12:35:00,17.05,17.07,17.05,17.06,62400.0,10.6668,10.6793,10.6668,10.673,62400.0
2005-04-28 12:40:00,17.06,17.07,17.06,17.07,52200.0,10.673,10.6793,10.673,10.6793,52200.0
2005-04-28 12:45:00,17.07,17.07,17.03,17.03,132200.0,10.6793,10.6793,10.6542,10.6542,132200.0
2005-04-28 12:50:00,17.03,17.03,16.98,16.99,200600.0,10.6542,10.6542,10.623,10.6292,200600.0
2005-04-28 12:55:00,16.99,16.99,16.96,16.96,91400.0,10.6292,10.6292,10.6104,10.6104,91400.0
2005-04-28 13:00:00,16.96,16.96,16.93,16.95,148200.0,10.6104,10.6104,10.5917,10.6042,148200.0
2005-04-28 13:05:00,16.95,16.97,16.93,16.93,156200.0,10.6042,10.6167,10.5917,10.5917,156200.0
2005-04-28 13:10:00,16.93,16.93,16.91,16.93,53200.0,10.5917,10.5917,10.5792,10.5917,53200.0
2005-04-28 13:15:00,16.93,16.94,16.92,16.93,31000.0,10.5917,10.5979,10.5854,10.5917,31000.0
2005-04-28 13:20:00,16.93,16.95,16.93,16.95,86800.0,10.5917,10.6042,10.5917,10.6042,86800.0
2005-04-28 13:25:00,16.95,16.95,16.93,16.94,59400.0,10.6042,10.6042,10.5917,10.5979,59400.0
2005-04-28 13:30:00,16.94,16.95,16.93,16.93,86000.0,10.5979,10.6042,10.5917,10.5917,86000.0
2005-04-28 13:35:00,16.93,16.95,16.93,16.94,47400.0,10.5917,10.6042,10.5917,10.5979,47400.0
2005-04-28 13:40:00,16.95,16.95,16.93,16.93,40800.0,10.6042,10.6042,10.5917,10.5917,40800.0
2005-04-28 13:45:00,16.93,16.93,16.93,16.93,26000.0,10.5917,10.5917,10.5917,10.5917,26000.0
2005-04-28 13:50:00,16.93,16.96,16.93,16.96,117400.0,10.5917,10.6104,10.5917,10.6104,117400.0
2005-04-28 13:55:00,16.96,16.99,16.95,16.96,87600.0,10.6104,10.6292,10.6042,10.6104,87600.0
2005-04-28 14:00:00,16.96,16.96,16.95,16.95,93800.0,10.6104,10.6104,10.6042,10.6042,93800.0
2005-04-28 14:05:00,16.95,16.95,16.94,16.95,98200.0,10.6042,10.6042,10.5979,10.6042,98200.0
2005-04-28 14:10:00,16.95,16.96,16.95,16.96,90000.0,10.6042,10.6104,10.6042,10.6104,90000.0
2005-04-28 14:15:00,16.96,16.98,16.95,16.95,68400.0,10.6104,10.623,10.6042,10.6042,68400.0
2005-04-28 14:20:00,16.95,16.96,16.91,16.91,124200.0,10.6042,10.6104,10.5792,10.5792,124200.0
2005-04-28 14:25:00,16.91,16.92,16.89,16.89,132400.0,10.5792,10.5854,10.5667,10.5667,132400.0
2005-04-28 14:30:00,16.89,16.89,16.88,16.88,57800.0,10.5667,10.5667,10.5604,10.5604,57800.0
2005-04-28 14:35:00,16.88,16.89,16.88,16.88,81600.0,10.5604,10.5667,10.5604,10.5604,81600.0
2005-04-28 14:40:00,16.9,16.93,16.88,16.92,37800.0,10.5729,10.5917,10.5604,10.5854,37800.0
2005-04-28 14:45:00,16.92,16.93,16.89,16.89,230800.0,10.5854,10.5917,10.5667,10.5667,230800.0
2005-04-28 14:50:00,16.88,16.89,16.88,16.88,245200.0,10.5604,10.5667,10.5604,10.5604,245200.0
2005-04-28 14:55:00,16.89,16.91,16.87,16.9,88600.0,10.5667,10.5792,10.5541,10.5729,88600.0
2005-04-28 15:00:00,16.91,16.93,16.89,16.93,93000.0,10.5792,10.5917,10.5667,10.5917,93000.0
2005-04-28 15:05:00,16.93,16.95,16.92,16.95,88400.0,10.5917,10.6042,10.5854,10.6042,88400.0
2005-04-28 15:10:00,16.94,16.95,16.94,16.95,66400.0,10.5979,10.6042,10.5979,10.6042,66400.0
2005-04-28 15:15:00,16.94,16.98,16.94,16.97,32000.0,10.5979,10.623,10.5979,10.6167,32000.0
2005-04-28 15:20:00,16.97,16.97,16.96,16.96,100000.0,10.6167,10.6167,10.6104,10.6104,100000.0
2005-04-28 15:25:00,16.96,16.97,16.96,16.96,134000.0,10.6104,10.6167,10.6104,10.6104,134000.0
2005-04-28 15:30:00,16.96,16.97,16.96,16.97,151600.0,10.6104,10.6167,10.6104,10.6167,151600.0
2005-04-28 15:35:00,16.96,17.0,16.96,16.98,111800.0,10.6104,10.6355,10.6104,10.623,111800.0
2005-04-28 15:40:00,16.98,17.0,16.98,17.0,289800.0,10.623,10.6355,10.623,10.6355,289800.0
2005-04-28 15:45:00,16.99,17.0,16.97,16.99,172400.0,10.6292,10.6355,10.6167,10.6292,172400.0
2005-04-28 15:50:00,16.98,17.0,16.98,16.99,144800.0,10.623,10.6355,10.623,10.6292,144800.0
2005-04-28 15:55:00,16.99,16.99,16.96,16.97,165800.0,10.6292,10.6292,10.6104,10.6167,165800.0
2005-04-29 09:30:00,17.15,17.25,17.15,17.25,41200.0,10.7293,10.7919,10.7293,10.7919,41200.0
2005-04-29 09:35:00,17.29,17.35,17.29,17.33,68000.0,10.8169,10.8544,10.8169,10.8419,68000.0
2005-04-29 09:40:00,17.32,17.33,17.17,17.19,49000.0,10.8357,10.8419,10.7418,10.7543,49000.0
2005-04-29 09:45:00,17.19,17.25,17.11,17.19,86800.0,10.7543,10.7919,10.7043,10.7543,86800.0
2005-04-29 09:50:00,17.2,17.32,17.2,17.3,53400.0,10.7606,10.8357,10.7606,10.8232,53400.0
2005-04-29 09:55:00,17.3,17.33,17.25,17.33,97400.0,10.8232,10.8419,10.7919,10.8419,97400.0
2005-04-29 10:00:00,17.33,17.4,17.3,17.3,87600.0,10.8419,10.8857,10.8232,10.8232,87600.0
2005-04-29 10:05:00,17.3,17.3,17.14,17.14,66600.0,10.8232,10.8232,10.7231,10.7231,66600.0
2005-04-29 10:10:00,17.14,17.2,17.1,17.1,50600.0,10.7231,10.7606,10.698,10.698,50600.0
2005-04-29 10:15:00,17.1,17.15,17.1,17.15,54000.0,10.698,10.7293,10.698,10.7293,54000.0
2005-04-29 10:20:00,17.15,17.15,17.09,17.09,38800.0,10.7293,10.7293,10.6918,10.6918,38800.0
2005-04-29 10:25:00,17.09,17.11,17.03,17.11,43600.0,10.6918,10.7043,10.6542,10.7043,43600.0
2005-04-29 10:30:00,17.09,17.14,17.09,17.11,28400.0,10.6918,10.7231,10.6918,10.7043,28400.0
2005-04-29 10:35:00,17.11,17.16,17.09,17.15,136200.0,10.7043,10.7356,10.6918,10.7293,136200.0
2005-04-29 10:40:00,17.15,17.16,17.13,17.14,138400.0,10.7293,10.7356,10.7168,10.7231,138400.0
2005-04-29 10:45:00,17.13,17.13,17.11,17.11,100400.0,10.7168,10.7168,10.7043,10.7043,100400.0
2005-04-29 10:50:00,17.11,17.13,17.08,17.1,124000.0,10.7043,10.7168,10.6855,10.698,124000.0
2005-04-29 10:55:00,17.1,17.14,17.09,17.14,75400.0,10.698,10.7231,10.6918,10.7231,75400.0
2005-04-29 11:00:00,17.13,17.14,17.12,17.13,77600.0,10.7168,10.7231,10.7105,10.7168,77600.0
2005-04-29 11:05:00,17.13,17.18,17.13,17.18,194200.0,10.7168,10.7481,10.7168,10.7481,194200.0
2005-04-29 11:10:00,17.19,17.2,17.18,17.18,52400.0,10.7543,10.7606,10.7481,10.7481,52400.0
2005-04-29 11:15:00,17.18,17.22,17.17,17.21,62000.0,10.7481,10.7731,10.7418,10.7669,62000.0
2005-04-29 11:20:00,17.21,17.25,17.2,17.23,124800.0,10.7669,10.7919,10.7606,10.7794,124800.0
2005-04-29 11:25:00,17.22,17.25,17.22,17.25,51000.0,10.7731,10.7919,10.7731,10.7919,51000.0
2005-04-29 11:30:00,17.25,17.25,17.21,17.22,26600.0,10.7919,10.7919,10.7669,10.7731,26600.0
2005-04-29 11:35:00,17.22,17.25,17.21,17.23,46200.0,10.7731,10.7919,10.7669,10.7794,46200.0
2005-04-29 11:40:00,17.22,17.22,17.15,17.16,44400.0,10.7731,10.7731,10.7293,10.7356,44400.0
2005-04-29 11:45:00,17.16,17.19,17.14,17.19,31200.0,10.7356,10.7543,10.7231,10.7543,31200.0
2005-04-29 11:50:00,17.18,17.21,17.18,17.2,17400.0,10.7481,10.7669,10.7481,10.7606,17400.0
2005-04-29 11:55:00,17.2,17.25,17.2,17.22,55000.0,10.7606,10.7919,10.7606,10.7731,55000.0
2005-04-29 12:00:00,17.23,17.25,17.22,17.25,54600.0,10.7794,10.7919,10.7731,10.7919,54600.0
2005-04-29 12:05:00,17.25,17.29,17.25,17.28,48000.0,10.7919,10.8169,10.7919,10.8106,48000.0
2005-04-29 12:10:00,17.3,17.31,17.28,17.28,61400.0,10.8232,10.8294,10.8106,10.8106,61400.0
2005-04-29 12:15:00,17.28,17.28,17.25,17.25,17400.0,10.8106,10.8106,10.7919,10.7919,17400.0
2005-04-29 12:20:00,17.25,17.25,17.21,17.21,21200.0,10.7919,10.7919,10.7669,10.7669,21200.0
2005-04-29 12:25:00,17.22,17.22,17.21,17.21,31400.0,10.7731,10.7731,10.7669,10.7669,31400.0
2005-04-29 12:30:00,17.21,17.21,17.2,17.2,33200.0,10.7669,10.7669,10.7606,10.7606,33200.0
2005-04-29 12:35:00,17.2,17.24,17.2,17.24,36000.0,10.7606,10.7856,10.7606,10.7856,36000.0
2005-04-29 12:40:00,17.24,17.32,17.24,17.3,84400.0,10.7856,10.8357,10.7856,10.8232,84400.0
2005-04-29 12:45:00,17.31,17.31,17.25,17.26,14400.0,10.8294,10.8294,10.7919,10.7981,14400.0
2005-04-29 12:50:00,17.27,17.31,17.27,17.3,29200.0,10.8044,10.8294,10.8044,10.8232,29200.0
2005-04-29 12:55:00,17.31,17.32,17.28,17.28,25200.0,10.8294,10.8357,10.8106,10.8106,25200.0
2005-04-29 13:00:00,17.28,17.28,17.25,17.27,124200.0,10.8106,10.8106,10.7919,10.8044,124200.0
2005-04-29 13:05:00,17.25,17.31,17.25,17.3,46800.0,10.7919,10.8294,10.7919,10.8232,46800.0
2005-04-29 13:10:00,17.3,17.33,17.29,17.33,62400.0,10.8232,10.8419,10.8169,10.8419,62400.0
2005-04-29 13:15:00,17.33,17.34,17.31,17.34,56400.0,10.8419,10.8482,10.8294,10.8482,56400.0
2005-04-29 13:20:00,17.34,17.34,17.3,17.3,75800.0,10.8482,10.8482,10.8232,10.8232,75800.0
2005-04-29 13:25:00,17.3,17.3,17.28,17.29,27600.0,10.8232,10.8232,10.8106,10.8169,27600.0
2005-04-29 13:30:00,17.29,17.3,17.28,17.3,21400.0,10.8169,10.8232,10.8106,10.8232,21400.0
2005-04-29 13:35:00,17.31,17.31,17.28,17.29,15000.0,10.8294,10.8294,10.8106,10.8169,15000.0
2005-04-29 13:40:00,17.28,17.28,17.25,17.26,37600.0,10.8106,10.8106,10.7919,10.7981,37600.0
2005-04-29 13:45:00,17.27,17.29,17.27,17.28,10400.0,10.8044,10.8169,10.8044,10.8106,10400.0
2005-04-29 13:50:00,17.28,17.31,17.27,17.29,25200.0,10.8106,10.8294,10.8044,10.8169,25200.0
2005-04-29 13:55:00,17.29,17.3,17.29,17.29,26400.0,10.8169,10.8232,10.8169,10.8169,26400.0
2005-04-29 14:00:00,17.3,17.31,17.3,17.31,28000.0,10.8232,10.8294,10.8232,10.8294,28000.0
2005-04-29 14:05:00,17.31,17.31,17.27,17.29,36000.0,10.8294,10.8294,10.8044,10.8169,36000.0
2005-04-29 14:10:00,17.29,17.32,17.29,17.32,78400.0,10.8169,10.8357,10.8169,10.8357,78400.0
2005-04-29 14:15:00,17.32,17.34,17.29,17.29,42000.0,10.8357,10.8482,10.8169,10.8169,42000.0
2005-04-29 14:20:00,17.29,17.35,17.29,17.33,35800.0,10.8169,10.8544,10.8169,10.8419,35800.0
2005-04-29 14:25:00,17.33,17.35,17.31,17.35,96600.0,10.8419,10.8544,10.8294,10.8544,96600.0
2005-04-29 14:30:00,17.35,17.39,17.35,17.38,31000.0,10.8544,10.8795,10.8544,10.8732,31000.0
2005-04-29 14:35:00,17.39,17.43,17.39,17.4,71800.0,10.8795,10.9045,10.8795,10.8857,71800.0
2005-04-29 14:40:00,17.39,17.39,17.36,17.36,23000.0,10.8795,10.8795,10.8607,10.8607,23000.0
2005-04-29 14:45:00,17.36,17.36,17.36,17.36,22200.0,10.8607,10.8607,10.8607,10.8607,22200.0
2005-04-29 14:50:00,17.36,17.36,17.35,17.35,26800.0,10.8607,10.8607,10.8544,10.8544,26800.0
2005-04-29 14:55:00,17.35,17.36,17.33,17.33,13600.0,10.8544,10.8607,10.8419,10.8419,13600.0
2005-04-29 15:00:00,17.33,17.34,17.31,17.33,74400.0,10.8419,10.8482,10.8294,10.8419,74400.0
2005-04-29 15:05:00,17.33,17.35,17.32,17.33,37600.0,10.8419,10.8544,10.8357,10.8419,37600.0
2005-04-29 15:10:00,17.33,17.33,17.3,17.3,22600.0,10.8419,10.8419,10.8232,10.8232,22600.0
2005-04-29 15:15:00,17.3,17.35,17.3,17.34,38600.0,10.8232,10.8544,10.8232,10.8482,38600.0
2005-04-29 15:20:00,17.34,17.35,17.33,17.33,21800.0,10.8482,10.8544,10.8419,10.8419,21800.0
2005-04-29 15:25:00,17.34,17.36,17.34,17.35,54600.0,10.8482,10.8607,10.8482,10.8544,54600.0
2005-04-29 15:30:00,17.35,17.35,17.33,17.34,44400.0,10.8544,10.8544,10.8419,10.8482,44400.0
2005-04-29 15:35:00,17.34,17.35,17.34,17.35,55400.0,10.8482,10.8544,10.8482,10.8544,55400.0
2005-04-29 15:40:00,17.35,17.43,17.35,17.42,109000.0,10.8544,10.9045,10.8544,10.8982,109000.0
2005-04-29 15:45:00,17.42,17.42,17.39,17.39,55600.0,10.8982,10.8982,10.8795,10.8795,55600.0
2005-04-29 15:50:00,17.39,17.4,17.35,17.36,79600.0,10.8795,10.8857,10.8544,10.8607,79600.0
2005-04-29 15:55:00,17.36,17.36,17.32,17.33,182800.0,10.8607,10.8607,10.8357,10.8419,182800.0
2005-05-02 09:30:00,17.33,17.4,17.33,17.36,65800.0,10.8419,10.8857,10.8419,10.8607,65800.0
2005-05-02 09:35:00,17.36,17.36,17.29,17.33,68600.0,10.8607,10.8607,10.8169,10.8419,68600.0
2005-05-02 09:40:00,17.35,17.42,17.34,17.41,69800.0,10.8544,10.8982,10.8482,10.892,69800.0
2005-05-02 09:45:00,17.41,17.45,17.41,17.41,73200.0,10.892,10.917,10.892,10.892,73200.0
2005-05-02 09:50:00,17.41,17.42,17.36,17.36,36600.0,10.892,10.8982,10.8607,10.8607,36600.0
2005-05-02 09:55:00,17.38,17.45,17.38,17.45,39400.0,10.8732,10.917,10.8732,10.917,39400.0
2005-05-02 10:00:00,17.44,17.45,17.34,17.35,68400.0,10.9107,10.917,10.8482,10.8544,68400.0
2005-05-02 10:05:00,17.33,17.43,17.33,17.4,68800.0,10.8419,10.9045,10.8419,10.8857,68800.0
2005-05-02 10:10:00,17.36,17.45,17.36,17.43,94200.0,10.8607,10.917,10.8607,10.9045,94200.0
2005-05-02 10:15:00,17.43,17.43,17.38,17.4,86000.0,10.9045,10.9045,10.8732,10.8857,86000.0
2005-05-02 10:20:00,17.39,17.4,17.33,17.34,61800.0,10.8795,10.8857,10.8419,10.8482,61800.0
2005-05-02 10:25:00,17.34,17.36,17.33,17.35,93200.0,10.8482,10.8607,10.8419,10.8544,93200.0
2005-05-02 10:30:00,17.35,17.4,17.35,17.39,62200.0,10.8544,10.8857,10.8544,10.8795,62200.0
2005-05-02 10:35:00,17.39,17.39,17.36,17.36,54400.0,10.8795,10.8795,10.8607,10.8607,54400.0
2005-05-02 10:40:00,17.37,17.37,17.34,17.36,127800.0,10.8669,10.8669,10.8482,10.8607,127800.0
2005-05-02 10:45:00,17.36,17.36,17.32,17.33,61400.0,10.8607,10.8607,10.8357,10.8419,61400.0
2005-05-02 10:50:00,17.33,17.34,17.32,17.32,38600.0,10.8419,10.8482,10.8357,10.8357,38600.0
2005-05-02 10:55:00,17.31,17.32,17.29,17.29,23400.0,10.8294,10.8357,10.8169,10.8169,23400.0
2005-05-02 11:00:00,17.28,17.29,17.27,17.27,36800.0,10.8106,10.8169,10.8044,10.8044,36800.0
2005-05-02 11:05:00,17.27,17.28,17.27,17.28,28800.0,10.8044,10.8106,10.8044,10.8106,28800.0
2005-05-02 11:10:00,17.28,17.31,17.28,17.31,44200.0,10.8106,10.8294,10.8106,10.8294,44200.0
2005-05-02 11:15:00,17.32,17.32,17.22,17.23,35400.0,10.8357,10.8357,10.7731,10.7794,35400.0
2005-05-02 11:20:00,17.23,17.24,17.2,17.24,56800.0,10.7794,10.7856,10.7606,10.7856,56800.0
2005-05-02 11:25:00,17.24,17.24,17.22,17.22,22200.0,10.7856,10.7856,10.7731,10.7731,22200.0
2005-05-02 11:30:00,17.22,17.23,17.21,17.22,27400.0,10.7731,10.7794,10.7669,10.7731,27400.0
2005-05-02 11:35:00,17.22,17.22,17.2,17.2,15000.0,10.7731,10.7731,10.7606,10.7606,15000.0
2005-05-02 11:40:00,17.2,17.23,17.18,17.23,31200.0,10.7606,10.7794,10.7481,10.7794,31200.0
2005-05-02 11:45:00,17.23,17.23,17.2,17.21,23600.0,10.7794,10.7794,10.7606,10.7669,23600.0
2005-05-02 11:50:00,17.21,17.22,17.21,17.22,17800.0,10.7669,10.7731,10.7669,10.7731,17800.0
2005-05-02 11:55:00,17.22,17.24,17.22,17.24,31400.0,10.7731,10.7856,10.7731,10.7856,31400.0
2005-05-02 12:00:00,17.24,17.24,17.22,17.23,24600.0,10.7856,10.7856,10.7731,10.7794,24600.0
2005-05-02 12:05:00,17.22,17.23,17.18,17.18,148600.0,10.7731,10.7794,10.7481,10.7481,148600.0
2005-05-02 12:10:00,17.18,17.18,17.15,17.17,45400.0,10.7481,10.7481,10.7293,10.7418,45400.0
2005-05-02 12:15:00,17.17,17.17,17.15,17.15,62400.0,10.7418,10.7418,10.7293,10.7293,62400.0
2005-05-02 12:20:00,17.13,17.15,17.1,17.13,72000.0,10.7168,10.7293,10.698,10.7168,72000.0
2005-05-02 12:25:00,17.12,17.15,17.12,17.14,13000.0,10.7105,10.7293,10.7105,10.7231,13000.0
2005-05-02 12:30:00,17.15,17.16,17.14,17.15,97000.0,10.7293,10.7356,10.7231,10.7293,97000.0
2005-05-02 12:35:00,17.16,17.16,17.14,17.14,30600.0,10.7356,10.7356,10.7231,10.7231,30600.0
2005-05-02 12:40:00,17.14,17.14,17.13,17.13,25600.0,10.7231,10.7231,10.7168,10.7168,25600.0
2005-05-02 12:45:00,17.13,17.14,17.11,17.14,16600.0,10.7168,10.7231,10.7043,10.7231,16600.0
2005-05-02 12:50:00,17.14,17.14,17.14,17.14,26400.0,10.7231,10.7231,10.7231,10.7231,26400.0
2005-05-02 12:55:00,17.14,17.14,17.13,17.14,54400.0,10.7231,10.7231,10.7168,10.7231,54400.0
2005-05-02 13:00:00,17.14,17.16,17.14,17.16,311000.0,10.7231,10.7356,10.7231,10.7356,311000.0
2005-05-02 13:05:00,17.16,17.17,17.16,17.17,13000.0,10.7356,10.7418,10.7356,10.7418,13000.0
2005-05-02 13:10:00,17.17,17.18,17.16,17.17,20000.0,10.7418,10.7481,10.7356,10.7418,20000.0
2005-05-02 13:15:00,17.17,17.17,17.14,17.15,19800.0,10.7418,10.7418,10.7231,10.7293,19800.0
2005-05-02 13:20:00,17.15,17.16,17.15,17.16,98800.0,10.7293,10.7356,10.7293,10.7356,98800.0
2005-05-02 13:25:00,17.16,17.17,17.15,17.15,23400.0,10.7356,10.7418,10.7293,10.7293,23400.0
2005-05-02 13:30:00,17.16,17.18,17.16,17.18,35600.0,10.7356,10.7481,10.7356,10.7481,35600.0
2005-05-02 13:35:00,17.18,17.21,17.18,17.21,37400.0,10.7481,10.7669,10.7481,10.7669,37400.0
2005-05-02 13:40:00,17.21,17.22,17.2,17.21,30600.0,10.7669,10.7731,10.7606,10.7669,30600.0
2005-05-02 13:45:00,17.21,17.24,17.21,17.24,51200.0,10.7669,10.7856,10.7669,10.7856,51200.0
2005-05-02 13:50:00,17.24,17.25,17.24,17.25,56000.0,10.7856,10.7919,10.7856,10.7919,56000.0
2005-05-02 13:55:00,17.25,17.25,17.23,17.23,13000.0,10.7919,10.7919,10.7794,10.7794,13000.0
2005-05-02 14:00:00,17.23,17.25,17.22,17.25,53800.0,10.7794,10.7919,10.7731,10.7919,53800.0
2005-05-02 14:05:00,17.25,17.28,17.25,17.27,36200.0,10.7919,10.8106,10.7919,10.8044,36200.0
2005-05-02 14:10:00,17.27,17.29,17.27,17.28,19000.0,10.8044,10.8169,10.8044,10.8106,19000.0
2005-05-02 14:15:00,17.28,17.28,17.25,17.25,43800.0,10.8106,10.8106,10.7919,10.7919,43800.0
2005-05-02 14:20:00,17.25,17.26,17.24,17.25,40000.0,10.7919,10.7981,10.7856,10.7919,40000.0
2005-05-02 14:25:00,17.25,17.25,17.22,17.22,67400.0,10.7919,10.7919,10.7731,10.7731,67400.0
2005-05-02 14:30:00,17.22,17.24,17.21,17.23,100600.0,10.7731,10.7856,10.7669,10.7794,100600.0
2005-05-02 14:35:00,17.23,17.26,17.23,17.25,54000.0,10.7794,10.7981,10.7794,10.7919,54000.0
2005-05-02 14:40:00,17.25,17.25,17.24,17.24,47200.0,10.7919,10.7919,10.7856,10.7856,47200.0
2005-05-02 14:45:00,17.24,17.24,17.21,17.23,27600.0,10.7856,10.7856,10.7669,10.7794,27600.0
2005-05-02 14:50:00,17.23,17.23,17.2,17.2,19600.0,10.7794,10.7794,10.7606,10.7606,19600.0
2005-05-02 14:55:00,17.2,17.23,17.19,17.23,47600.0,10.7606,10.7794,10.7543,10.7794,47600.0
2005-05-02 15:00:00,17.22,17.23,17.22,17.22,70000.0,10.7731,10.7794,10.7731,10.7731,70000.0
2005-05-02 15:05:00,17.23,17.26,17.22,17.25,29400.0,10.7794,10.7981,10.7731,10.7919,29400.0
2005-05-02 15:10:00,17.26,17.28,17.25,17.28,99000.0,10.7981,10.8106,10.7919,10.8106,99000.0
2005-05-02 15:15:00,17.28,17.29,17.27,17.28,82600.0,10.8106,10.8169,10.8044,10.8106,82600.0
2005-05-02 15:20:00,17.29,17.3,17.28,17.29,71400.0,10.8169,10.8232,10.8106,10.8169,71400.0
2005-05-02 15:25:00,17.3,17.3,17.27,17.27,82200.0,10.8232,10.8232,10.8044,10.8044,82200.0
2005-05-02 15:30:00,17.27,17.33,17.27,17.31,97600.0,10.8044,10.8419,10.8044,10.8294,97600.0
2005-05-02 15:35:00,17.31,17.33,17.3,17.32,109000.0,10.8294,10.8419,10.8232,10.8357,109000.0
2005-05-02 15:40:00,17.32,17.36,17.32,17.36,41800.0,10.8357,10.8607,10.8357,10.8607,41800.0
2005-05-02 15:45:00,17.36,17.38,17.34,17.38,161600.0,10.8607,10.8732,10.8482,10.8732,161600.0
2005-05-02 15:50:00,17.38,17.39,17.36,17.39,78600.0,10.8732,10.8795,10.8607,10.8795,78600.0
2005-05-02 15:55:00,17.39,17.4,17.38,17.39,160400.0,10.8795,10.8857,10.8732,10.8795,160400.0
2005-05-03 09:30:00,17.39,17.4,17.31,17.38,60200.0,10.8795,10.8857,10.8294,10.8732,60200.0
2005-05-03 09:35:00,17.36,17.42,17.35,17.42,29600.0,10.8607,10.8982,10.8544,10.8982,29600.0
2005-05-03 09:40:00,17.42,17.47,17.36,17.47,56000.0,10.8982,10.9295,10.8607,10.9295,56000.0
2005-05-03 09:45:00,17.47,17.48,17.4,17.47,55800.0,10.9295,10.9358,10.8857,10.9295,55800.0
2005-05-03 09:50:00,17.46,17.5,17.45,17.5,87400.0,10.9233,10.9483,10.917,10.9483,87400.0
2005-05-03 09:55:00,17.5,17.62,17.5,17.5,73000.0,10.9483,11.0234,10.9483,10.9483,73000.0
2005-05-03 10:00:00,17.49,17.53,17.47,17.47,72400.0,10.942,10.967,10.9295,10.9295,72400.0
2005-05-03 10:05:00,17.47,17.49,17.43,17.45,47200.0,10.9295,10.942,10.9045,10.917,47200.0
2005-05-03 10:10:00,17.45,17.48,17.45,17.48,24200.0,10.917,10.9358,10.917,10.9358,24200.0
2005-05-03 10:15:00,17.48,17.49,17.47,17.49,20200.0,10.9358,10.942,10.9295,10.942,20200.0
2005-05-03 10:20:00,17.49,17.49,17.43,17.43,26600.0,10.942,10.942,10.9045,10.9045,26600.0
2005-05-03 10:25:00,17.42,17.47,17.41,17.43,41800.0,10.8982,10.9295,10.892,10.9045,41800.0
2005-05-03 10:30:00,17.43,17.49,17.43,17.47,39400.0,10.9045,10.942,10.9045,10.9295,39400.0
2005-05-03 10:35:00,17.47,17.48,17.45,17.47,41200.0,10.9295,10.9358,10.917,10.9295,41200.0
2005-05-03 10:40:00,17.47,17.49,17.46,17.48,41600.0,10.9295,10.942,10.9233,10.9358,41600.0
2005-05-03 10:45:00,17.49,17.5,17.47,17.48,114600.0,10.942,10.9483,10.9295,10.9358,114600.0
2005-05-03 10:50:00,17.49,17.5,17.46,17.46,39600.0,10.942,10.9483,10.9233,10.9233,39600.0
2005-05-03 10:55:00,17.46,17.48,17.46,17.48,27800.0,10.9233,10.9358,10.9233,10.9358,27800.0
2005-05-03 11:00:00,17.48,17.49,17.47,17.48,117000.0,10.9358,10.942,10.9295,10.9358,117000.0
2005-05-03 11:05:00,17.48,17.51,17.48,17.5,168200.0,10.9358,10.9545,10.9358,10.9483,168200.0
2005-05-03 11:10:00,17.5,17.57,17.5,17.57,36600.0,10.9483,10.9921,10.9483,10.9921,36600.0
2005-05-03 11:15:00,17.57,17.58,17.55,17.58,25800.0,10.9921,10.9983,10.9796,10.9983,25800.0
2005-05-03 11:20:00,17.58,17.6,17.57,17.6,27400.0,10.9983,11.0108,10.9921,11.0108,27400.0
2005-05-03 11:25:00,17.6,17.61,17.57,17.6,31400.0,11.0108,11.0171,10.9921,11.0108,31400.0
2005-05-03 11:30:00,17.6,17.6,17.55,17.55,20600.0,11.0108,11.0108,10.9796,10.9796,20600.0
2005-05-03 11:35:00,17.55,17.56,17.54,17.55,14600.0,10.9796,10.9858,10.9733,10.9796,14600.0
2005-05-03 11:40:00,17.56,17.56,17.54,17.55,8000.0,10.9858,10.9858,10.9733,10.9796,8000.0
2005-05-03 11:45:00,17.55,17.56,17.54,17.54,17800.0,10.9796,10.9858,10.9733,10.9733,17800.0
2005-05-03 11:50:00,17.54,17.55,17.53,17.54,11200.0,10.9733,10.9796,10.967,10.9733,11200.0
2005-05-03 11:55:00,17.54,17.54,17.52,17.52,8000.0,10.9733,10.9733,10.9608,10.9608,8000.0
2005-05-03 12:00:00,17.52,17.53,17.51,17.52,11400.0,10.9608,10.967,10.9545,10.9608,11400.0
2005-05-03 12:05:00,17.51,17.51,17.49,17.5,63800.0,10.9545,10.9545,10.942,10.9483,63800.0
2005-05-03 12:10:00,17.5,17.5,17.49,17.5,142200.0,10.9483,10.9483,10.942,10.9483,142200.0
2005-05-03 12:15:00,17.5,17.53,17.5,17.53,172000.0,10.9483,10.967,10.9483,10.967,172000.0
2005-05-03 12:20:00,17.54,17.55,17.54,17.54,11800.0,10.9733,10.9796,10.9733,10.9733,11800.0
2005-05-03 12:25:00,17.54,17.55,17.54,17.54,9600.0,10.9733,10.9796,10.9733,10.9733,9600.0
2005-05-03 12:30:00,17.55,17.57,17.55,17.56,12000.0,10.9796,10.9921,10.9796,10.9858,12000.0
2005-05-03 12:35:00,17.56,17.56,17.54,17.54,219200.0,10.9858,10.9858,10.9733,10.9733,219200.0
2005-05-03 12:40:00,17.54,17.55,17.53,17.54,20800.0,10.9733,10.9796,10.967,10.9733,20800.0
2005-05-03 12:45:00,17.54,17.54,17.54,17.54,5600.0,10.9733,10.9733,10.9733,10.9733,5600.0
2005-05-03 12:50:00,17.54,17.56,17.54,17.55,61200.0,10.9733,10.9858,10.9733,10.9796,61200.0
2005-05-03 12:55:00,17.57,17.58,17.56,17.58,14200.0,10.9921,10.9983,10.9858,10.9983,14200.0
2005-05-03 13:00:00,17.58,17.6,17.56,17.6,39200.0,10.9983,11.0108,10.9858,11.0108,39200.0
2005-05-03 13:05:00,17.6,17.63,17.59,17.63,66600.0,11.0108,11.0296,11.0046,11.0296,66600.0
2005-05-03 13:10:00,17.63,17.66,17.63,17.65,49000.0,11.0296,11.0484,11.0296,11.0421,49000.0
2005-05-03 13:15:00,17.64,17.65,17.63,17.64,38400.0,11.0359,11.0421,11.0296,11.0359,38400.0
2005-05-03 13:20:00,17.64,17.64,17.61,17.61,17400.0,11.0359,11.0359,11.0171,11.0171,17400.0
2005-05-03 13:25:00,17.6,17.61,17.6,17.6,8800.0,11.0108,11.0171,11.0108,11.0108,8800.0
2005-05-03 13:30:00,17.59,17.6,17.59,17.6,19800.0,11.0046,11.0108,11.0046,11.0108,19800.0
2005-05-03 13:35:00,17.6,17.6,17.59,17.59,16200.0,11.0108,11.0108,11.0046,11.0046,16200.0
2005-05-03 13:40:00,17.59,17.59,17.58,17.59,24600.0,11.0046,11.0046,10.9983,11.0046,24600.0
2005-05-03 13:45:00,17.59,17.6,17.58,17.6,35200.0,11.0046,11.0108,10.9983,11.0108,35200.0
2005-05-03 13:50:00,17.6,17.61,17.58,17.61,11000.0,11.0108,11.0171,10.9983,11.0171,11000.0
2005-05-03 13:55:00,17.61,17.61,17.59,17.61,12200.0,11.0171,11.0171,11.0046,11.0171,12200.0
2005-05-03 14:00:00,17.6,17.61,17.59,17.59,11200.0,11.0108,11.0171,11.0046,11.0046,11200.0
2005-05-03 14:05:00,17.59,17.61,17.59,17.61,12400.0,11.0046,11.0171,11.0046,11.0171,12400.0
2005-05-03 14:10:00,17.61,17.66,17.61,17.64,69600.0,11.0171,11.0484,11.0171,11.0359,69600.0
2005-05-03 14:15:00,17.65,17.65,17.58,17.58,74000.0,11.0421,11.0421,10.9983,10.9983,74000.0
2005-05-03 14:20:00,17.58,17.68,17.53,17.65,113600.0,10.9983,11.0609,10.967,11.0421,113600.0
2005-05-03 14:25:00,17.65,17.66,17.59,17.59,97800.0,11.0421,11.0484,11.0046,11.0046,97800.0
2005-05-03 14:30:00,17.6,17.7,17.58,17.7,36400.0,11.0108,11.0734,10.9983,11.0734,36400.0
2005-05-03 14:35:00,17.67,17.73,17.67,17.69,71000.0,11.0546,11.0922,11.0546,11.0671,71000.0
2005-05-03 14:40:00,17.7,17.72,17.66,17.68,32200.0,11.0734,11.0859,11.0484,11.0609,32200.0
2005-05-03 14:45:00,17.68,17.71,17.65,17.69,34400.0,11.0609,11.0797,11.0421,11.0671,34400.0
2005-05-03 14:50:00,17.67,17.7,17.66,17.7,24600.0,11.0546,11.0734,11.0484,11.0734,24600.0
2005-05-03 14:55:00,17.69,17.74,17.69,17.72,51200.0,11.0671,11.0984,11.0671,11.0859,51200.0
2005-05-03 15:00:00,17.73,17.73,17.68,17.71,43800.0,11.0922,11.0922,11.0609,11.0797,43800.0
2005-05-03 15:05:00,17.71,17.72,17.63,17.65,89000.0,11.0797,11.0859,11.0296,11.0421,89000.0
2005-05-03 15:10:00,17.65,17.67,17.63,17.67,51600.0,11.0421,11.0546,11.0296,11.0546,51600.0
2005-05-03 15:15:00,17.66,17.66,17.63,17.66,46600.0,11.0484,11.0484,11.0296,11.0484,46600.0
2005-05-03 15:20:00,17.66,17.71,17.64,17.7,58600.0,11.0484,11.0797,11.0359,11.0734,58600.0
2005-05-03 15:25:00,17.7,17.72,17.68,17.7,98200.0,11.0734,11.0859,11.0609,11.0734,98200.0
2005-05-03 15:30:00,17.69,17.7,17.64,17.64,79400.0,11.0671,11.0734,11.0359,11.0359,79400.0
2005-05-03 15:35:00,17.64,17.67,17.64,17.66,61800.0,11.0359,11.0546,11.0359,11.0484,61800.0
2005-05-03 15:40:00,17.65,17.67,17.65,17.67,76000.0,11.0421,11.0546,11.0421,11.0546,76000.0
2005-05-03 15:45:00,17.67,17.68,17.67,17.68,247000.0,11.0546,11.0609,11.0546,11.0609,247000.0
2005-05-03 15:50:00,17.68,17.68,17.66,17.66,72200.0,11.0609,11.0609,11.0484,11.0484,72200.0
2005-05-03 15:55:00,17.66,17.68,17.63,17.67,132400.0,11.0484,11.0609,11.0296,11.0546,132400.0
2005-05-04 09:30:00,17.99,17.99,17.89,17.9,83800.0,11.2548,11.2548,11.1923,11.1985,83800.0
2005-05-04 09:35:00,17.89,17.89,17.79,17.82,61000.0,11.1923,11.1923,11.1297,11.1485,61000.0
2005-05-04 09:40:00,17.81,17.88,17.8,17.84,185000.0,11.1422,11.186,11.136,11.161,185000.0
2005-05-04 09:45:00,17.84,17.84,17.77,17.78,38200.0,11.161,11.161,11.1172,11.1235,38200.0
2005-05-04 09:50:00,17.78,17.78,17.7,17.75,79800.0,11.1235,11.1235,11.0734,11.1047,79800.0
2005-05-04 09:55:00,17.74,17.79,17.74,17.79,230400.0,11.0984,11.1297,11.0984,11.1297,230400.0
2005-05-04 10:00:00,17.79,17.79,17.74,17.78,173400.0,11.1297,11.1297,11.0984,11.1235,173400.0
2005-05-04 10:05:00,17.78,17.79,17.73,17.75,154600.0,11.1235,11.1297,11.0922,11.1047,154600.0
2005-05-04 10:10:00,17.75,17.79,17.7,17.78,94000.0,11.1047,11.1297,11.0734,11.1235,94000.0
2005-05-04 10:15:00,17.78,17.86,17.78,17.83,84800.0,11.1235,11.1735,11.1235,11.1547,84800.0
2005-05-04 10:20:00,17.83,17.97,17.83,17.95,111800.0,11.1547,11.2423,11.1547,11.2298,111800.0
2005-05-04 10:25:00,17.93,17.98,17.92,17.93,92000.0,11.2173,11.2486,11.211,11.2173,92000.0
2005-05-04 10:30:00,17.95,18.02,17.95,18.0,83000.0,11.2298,11.2736,11.2298,11.2611,83000.0
2005-05-04 10:35:00,18.0,18.01,17.95,18.0,74200.0,11.2611,11.2673,11.2298,11.2611,74200.0
2005-05-04 10:40:00,18.0,18.0,17.95,17.97,33200.0,11.2611,11.2611,11.2298,11.2423,33200.0
2005-05-04 10:45:00,17.97,17.99,17.93,17.93,29200.0,11.2423,11.2548,11.2173,11.2173,29200.0
2005-05-04 10:50:00,17.93,17.93,17.89,17.9,39600.0,11.2173,11.2173,11.1923,11.1985,39600.0
2005-05-04 10:55:00,17.92,17.99,17.9,17.99,40400.0,11.211,11.2548,11.1985,11.2548,40400.0
2005-05-04 11:00:00,17.99,18.03,17.99,18.03,60000.0,11.2548,11.2799,11.2548,11.2799,60000.0
2005-05-04 11:05:00,18.03,18.05,18.02,18.04,34800.0,11.2799,11.2924,11.2736,11.2861,34800.0
2005-05-04 11:10:00,18.04,18.07,18.04,18.06,102000.0,11.2861,11.3049,11.2861,11.2986,102000.0
2005-05-04 11:15:00,18.06,18.07,18.04,18.05,36600.0,11.2986,11.3049,11.2861,11.2924,36600.0
2005-05-04 11:20:00,18.05,18.05,17.98,17.99,50400.0,11.2924,11.2924,11.2486,11.2548,50400.0
2005-05-04 11:25:00,17.99,18.05,17.99,18.03,52600.0,11.2548,11.2924,11.2548,11.2799,52600.0
2005-05-04 11:30:00,18.04,18.04,18.01,18.01,49200.0,11.2861,11.2861,11.2673,11.2673,49200.0
2005-05-04 11:35:00,18.0,18.04,18.0,18.03,18200.0,11.2611,11.2861,11.2611,11.2799,18200.0
2005-05-04 11:40:00,18.03,18.05,18.03,18.05,39000.0,11.2799,11.2924,11.2799,11.2924,39000.0
2005-05-04 11:45:00,18.04,18.08,18.03,18.04,56400.0,11.2861,11.3111,11.2799,11.2861,56400.0
2005-05-04 11:50:00,18.04,18.05,18.02,18.05,25600.0,11.2861,11.2924,11.2736,11.2924,25600.0
2005-05-04 11:55:00,18.05,18.06,18.04,18.04,34000.0,11.2924,11.2986,11.2861,11.2861,34000.0
2005-05-04 12:00:00,18.04,18.04,17.99,17.99,35200.0,11.2861,11.2861,11.2548,11.2548,35200.0
2005-05-04 12:05:00,17.99,18.0,17.99,17.99,56400.0,11.2548,11.2611,11.2548,11.2548,56400.0
2005-05-04 12:10:00,17.99,18.02,17.99,18.0,108600.0,11.2548,11.2736,11.2548,11.2611,108600.0
2005-05-04 12:15:00,18.01,18.05,18.0,18.04,53000.0,11.2673,11.2924,11.2611,11.2861,53000.0
2005-05-04 12:20:00,18.04,18.05,18.03,18.05,26200.0,11.2861,11.2924,11.2799,11.2924,26200.0
2005-05-04 12:25:00,18.05,18.06,18.03,18.06,80200.0,11.2924,11.2986,11.2799,11.2986,80200.0
2005-05-04 12:30:00,18.06,18.09,18.04,18.05,39200.0,11.2986,11.3174,11.2861,11.2924,39200.0
2005-05-04 12:35:00,18.05,18.07,18.04,18.04,8400.0,11.2924,11.3049,11.2861,11.2861,8400.0
2005-05-04 12:40:00,18.04,18.05,18.04,18.04,2400.0,11.2861,11.2924,11.2861,11.2861,2400.0
2005-05-04 12:45:00,18.05,18.05,18.05,18.05,6200.0,11.2924,11.2924,11.2924,11.2924,6200.0
2005-05-04 12:50:00,18.06,18.08,18.06,18.07,11200.0,11.2986,11.3111,11.2986,11.3049,11200.0
2005-05-04 12:55:00,18.08,18.09,18.07,18.09,16400.0,11.3111,11.3174,11.3049,11.3174,16400.0
2005-05-04 13:00:00,18.1,18.1,18.08,18.08,22200.0,11.3236,11.3236,11.3111,11.3111,22200.0
2005-05-04 13:05:00,18.08,18.08,18.06,18.07,33200.0,11.3111,11.3111,11.2986,11.3049,33200.0
2005-05-04 13:10:00,18.07,18.07,18.06,18.06,11200.0,11.3049,11.3049,11.2986,11.2986,11200.0
2005-05-04 13:15:00,18.06,18.06,18.01,18.02,23800.0,11.2986,11.2986,11.2673,11.2736,23800.0
2005-05-04 13:20:00,18.01,18.02,18.0,18.0,17800.0,11.2673,11.2736,11.2611,11.2611,17800.0
2005-05-04 13:25:00,18.01,18.04,18.01,18.02,490400.0,11.2673,11.2861,11.2673,11.2736,490400.0
2005-05-04 13:30:00,18.02,18.02,18.0,18.0,65400.0,11.2736,11.2736,11.2611,11.2611,65400.0
2005-05-04 13:35:00,18.0,18.0,17.98,17.98,65800.0,11.2611,11.2611,11.2486,11.2486,65800.0
2005-05-04 13:40:00,17.99,17.99,17.98,17.99,30600.0,11.2548,11.2548,11.2486,11.2548,30600.0
2005-05-04 13:45:00,17.98,17.99,17.95,17.99,73400.0,11.2486,11.2548,11.2298,11.2548,73400.0
2005-05-04 13:50:00,17.99,18.06,17.98,18.06,116200.0,11.2548,11.2986,11.2486,11.2986,116200.0
2005-05-04 13:55:00,18.07,18.07,18.01,18.02,65200.0,11.3049,11.3049,11.2673,11.2736,65200.0
2005-05-04 14:00:00,18.02,18.04,18.0,18.01,34800.0,11.2736,11.2861,11.2611,11.2673,34800.0
2005-05-04 14:05:00,18.02,18.02,18.0,18.0,42800.0,11.2736,11.2736,11.2611,11.2611,42800.0
2005-05-04 14:10:00,18.0,18.0,17.99,17.99,38000.0,11.2611,11.2611,11.2548,11.2548,38000.0
2005-05-04 14:15:00,17.99,18.0,17.99,18.0,12800.0,11.2548,11.2611,11.2548,11.2611,12800.0
2005-05-04 14:20:00,18.0,18.01,18.0,18.0,44800.0,11.2611,11.2673,11.2611,11.2611,44800.0
2005-05-04 14:25:00,18.0,18.0,17.96,17.96,27000.0,11.2611,11.2611,11.2361,11.2361,27000.0
2005-05-04 14:30:00,17.96,17.97,17.94,17.95,38400.0,11.2361,11.2423,11.2236,11.2298,38400.0
2005-05-04 14:35:00,17.95,17.95,17.92,17.92,54800.0,11.2298,11.2298,11.211,11.211,54800.0
2005-05-04 14:40:00,17.92,17.95,17.92,17.94,38800.0,11.211,11.2298,11.211,11.2236,38800.0
2005-05-04 14:45:00,17.94,17.95,17.93,17.93,43600.0,11.2236,11.2298,11.2173,11.2173,43600.0
2005-05-04 14:50:00,17.93,17.96,17.93,17.96,148800.0,11.2173,11.2361,11.2173,11.2361,148800.0
2005-05-04 14:55:00,17.96,18.04,17.95,17.99,162200.0,11.2361,11.2861,11.2298,11.2548,162200.0
2005-05-04 15:00:00,17.99,17.99,17.95,17.97,42800.0,11.2548,11.2548,11.2298,11.2423,42800.0
2005-05-04 15:05:00,17.97,18.02,17.96,18.02,269600.0,11.2423,11.2736,11.2361,11.2736,269600.0
2005-05-04 15:10:00,18.02,18.03,18.0,18.02,47400.0,11.2736,11.2799,11.2611,11.2736,47400.0
2005-05-04 15:15:00,18.03,18.05,17.99,18.0,222000.0,11.2799,11.2924,11.2548,11.2611,222000.0
2005-05-04 15:20:00,18.0,18.01,17.99,18.0,41400.0,11.2611,11.2673,11.2548,11.2611,41400.0
2005-05-04 15:25:00,18.0,18.04,18.0,18.04,48400.0,11.2611,11.2861,11.2611,11.2861,48400.0
2005-05-04 15:30:00,18.03,18.05,18.03,18.04,113000.0,11.2799,11.2924,11.2799,11.2861,113000.0
2005-05-04 15:35:00,18.03,18.07,18.03,18.07,61800.0,11.2799,11.3049,11.2799,11.3049,61800.0
2005-05-04 15:40:00,18.07,18.09,18.04,18.06,84000.0,11.3049,11.3174,11.2861,11.2986,84000.0
2005-05-04 15:45:00,18.05,18.07,18.04,18.06,75200.0,11.2924,11.3049,11.2861,11.2986,75200.0
2005-05-04 15:50:00,18.06,18.07,18.04,18.04,100000.0,11.2986,11.3049,11.2861,11.2861,100000.0
2005-05-04 15:55:00,18.04,18.06,18.02,18.03,142800.0,11.2861,11.2986,11.2736,11.2799,142800.0
2005-05-05 09:30:00,18.13,18.16,17.91,17.91,110400.0,11.3424,11.3612,11.2048,11.2048,110400.0
2005-05-05 09:35:00,17.94,18.0,17.88,18.0,48200.0,11.2236,11.2611,11.186,11.2611,48200.0
2005-05-05 09:40:00,17.99,18.0,17.91,17.92,28400.0,11.2548,11.2611,11.2048,11.211,28400.0
2005-05-05 09:45:00,17.92,17.93,17.9,17.92,34800.0,11.211,11.2173,11.1985,11.211,34800.0
2005-05-05 09:50:00,17.92,18.03,17.9,18.0,34800.0,11.211,11.2799,11.1985,11.2611,34800.0
2005-05-05 09:55:00,17.99,18.08,17.98,18.04,56800.0,11.2548,11.3111,11.2486,11.2861,56800.0
2005-05-05 10:00:00,18.06,18.15,18.06,18.14,199800.0,11.2986,11.3549,11.2986,11.3487,199800.0
2005-05-05 10:05:00,18.14,18.14,18.09,18.12,34200.0,11.3487,11.3487,11.3174,11.3362,34200.0
2005-05-05 10:10:00,18.13,18.14,18.06,18.08,33400.0,11.3424,11.3487,11.2986,11.3111,33400.0
2005-05-05 10:15:00,18.09,18.14,18.09,18.1,77800.0,11.3174,11.3487,11.3174,11.3236,77800.0
2005-05-05 10:20:00,18.1,18.11,18.02,18.07,72200.0,11.3236,11.3299,11.2736,11.3049,72200.0
2005-05-05 10:25:00,18.08,18.08,18.07,18.07,24800.0,11.3111,11.3111,11.3049,11.3049,24800.0
2005-05-05 10:30:00,18.07,18.07,18.03,18.07,37200.0,11.3049,11.3049,11.2799,11.3049,37200.0
2005-05-05 10:35:00,18.06,18.06,18.02,18.02,137800.0,11.2986,11.2986,11.2736,11.2736,137800.0
2005-05-05 10:40:00,18.02,18.06,18.02,18.06,26000.0,11.2736,11.2986,11.2736,11.2986,26000.0
2005-05-05 10:45:00,18.07,18.07,18.03,18.04,22000.0,11.3049,11.3049,11.2799,11.2861,22000.0
2005-05-05 10:50:00,18.05,18.09,18.05,18.05,27200.0,11.2924,11.3174,11.2924,11.2924,27200.0
2005-05-05 10:55:00,18.05,18.09,18.05,18.09,20800.0,11.2924,11.3174,11.2924,11.3174,20800.0
2005-05-05 11:00:00,18.08,18.1,18.07,18.07,55000.0,11.3111,11.3236,11.3049,11.3049,55000.0
2005-05-05 11:05:00,18.09,18.13,18.05,18.08,73800.0,11.3174,11.3424,11.2924,11.3111,73800.0
2005-05-05 11:10:00,18.08,18.09,18.07,18.08,8600.0,11.3111,11.3174,11.3049,11.3111,8600.0
2005-05-05 11:15:00,18.08,18.08,18.05,18.07,12200.0,11.3111,11.3111,11.2924,11.3049,12200.0
2005-05-05 11:20:00,18.07,18.08,18.07,18.07,6000.0,11.3049,11.3111,11.3049,11.3049,6000.0
2005-05-05 11:25:00,18.07,18.08,18.05,18.05,26800.0,11.3049,11.3111,11.2924,11.2924,26800.0
2005-05-05 11:30:00,18.06,18.09,18.06,18.08,27200.0,11.2986,11.3174,11.2986,11.3111,27200.0
2005-05-05 11:35:00,18.08,18.08,18.05,18.08,11000.0,11.3111,11.3111,11.2924,11.3111,11000.0
2005-05-05 11:40:00,18.08,18.1,18.06,18.1,47200.0,11.3111,11.3236,11.2986,11.3236,47200.0
2005-05-05 11:45:00,18.12,18.13,18.1,18.13,30600.0,11.3362,11.3424,11.3236,11.3424,30600.0
2005-05-05 11:50:00,18.14,18.14,18.1,18.14,33800.0,11.3487,11.3487,11.3236,11.3487,33800.0
2005-05-05 11:55:00,18.13,18.21,18.11,18.21,37600.0,11.3424,11.3925,11.3299,11.3925,37600.0
2005-05-05 12:00:00,18.19,18.22,18.19,18.21,20800.0,11.38,11.3987,11.38,11.3925,20800.0
2005-05-05 12:05:00,18.21,18.23,18.18,18.2,61800.0,11.3925,11.405,11.3737,11.3862,61800.0
2005-05-05 12:10:00,18.2,18.2,18.18,18.19,13200.0,11.3862,11.3862,11.3737,11.38,13200.0
2005-05-05 12:15:00,18.19,18.22,18.18,18.22,42000.0,11.38,11.3987,11.3737,11.3987,42000.0
2005-05-05 12:20:00,18.2,18.25,18.2,18.25,46000.0,11.3862,11.4175,11.3862,11.4175,46000.0
2005-05-05 12:25:00,18.24,18.24,18.21,18.23,30600.0,11.4112,11.4112,11.3925,11.405,30600.0
2005-05-05 12:30:00,18.22,18.24,18.22,18.22,43600.0,11.3987,11.4112,11.3987,11.3987,43600.0
2005-05-05 12:35:00,18.22,18.24,18.15,18.15,50800.0,11.3987,11.4112,11.3549,11.3549,50800.0
2005-05-05 12:40:00,18.15,18.16,18.09,18.09,148800.0,11.3549,11.3612,11.3174,11.3174,148800.0
2005-05-05 12:45:00,18.09,18.13,18.08,18.08,36600.0,11.3174,11.3424,11.3111,11.3111,36600.0
2005-05-05 12:50:00,18.08,18.1,18.07,18.1,49200.0,11.3111,11.3236,11.3049,11.3236,49200.0
2005-05-05 12:55:00,18.08,18.1,18.02,18.04,26400.0,11.3111,11.3236,11.2736,11.2861,26400.0
2005-05-05 13:00:00,18.04,18.05,17.97,18.05,65600.0,11.2861,11.2924,11.2423,11.2924,65600.0
2005-05-05 13:05:00,18.03,18.04,17.99,18.02,39400.0,11.2799,11.2861,11.2548,11.2736,39400.0
2005-05-05 13:10:00,18.03,18.04,18.0,18.01,23600.0,11.2799,11.2861,11.2611,11.2673,23600.0
2005-05-05 13:15:00,18.01,18.03,17.97,17.98,30800.0,11.2673,11.2799,11.2423,11.2486,30800.0
2005-05-05 13:20:00,17.98,18.02,17.97,17.97,35800.0,11.2486,11.2736,11.2423,11.2423,35800.0
2005-05-05 13:25:00,17.97,17.98,17.96,17.98,21200.0,11.2423,11.2486,11.2361,11.2486,21200.0
2005-05-05 13:30:00,17.99,18.03,17.98,18.02,48400.0,11.2548,11.2799,11.2486,11.2736,48400.0
2005-05-05 13:35:00,18.03,18.08,18.03,18.07,22600.0,11.2799,11.3111,11.2799,11.3049,22600.0
2005-05-05 13:40:00,18.06,18.07,18.02,18.07,46000.0,11.2986,11.3049,11.2736,11.3049,46000.0
2005-05-05 13:45:00,18.05,18.07,18.0,18.05,29000.0,11.2924,11.3049,11.2611,11.2924,29000.0
2005-05-05 13:50:00,18.05,18.05,17.99,17.99,41000.0,11.2924,11.2924,11.2548,11.2548,41000.0
2005-05-05 13:55:00,17.99,18.02,17.97,17.98,24400.0,11.2548,11.2736,11.2423,11.2486,24400.0
2005-05-05 14:00:00,17.98,18.03,17.98,18.03,19600.0,11.2486,11.2799,11.2486,11.2799,19600.0
2005-05-05 14:05:00,18.03,18.04,17.99,17.99,18000.0,11.2799,11.2861,11.2548,11.2548,18000.0
2005-05-05 14:10:00,17.99,18.02,17.98,18.0,21800.0,11.2548,11.2736,11.2486,11.2611,21800.0
2005-05-05 14:15:00,18.02,18.04,18.0,18.0,18600.0,11.2736,11.2861,11.2611,11.2611,18600.0
2005-05-05 14:20:00,17.99,18.05,17.99,18.01,46600.0,11.2548,11.2924,11.2548,11.2673,46600.0
2005-05-05 14:25:00,18.02,18.03,17.99,18.0,15000.0,11.2736,11.2799,11.2548,11.2611,15000.0
2005-05-05 14:30:00,18.0,18.05,18.0,18.05,18600.0,11.2611,11.2924,11.2611,11.2924,18600.0
2005-05-05 14:35:00,18.04,18.04,17.98,18.01,31600.0,11.2861,11.2861,11.2486,11.2673,31600.0
2005-05-05 14:40:00,18.0,18.0,17.98,18.0,21000.0,11.2611,11.2611,11.2486,11.2611,21000.0
2005-05-05 14:45:00,17.98,17.99,17.95,17.99,25800.0,11.2486,11.2548,11.2298,11.2548,25800.0
2005-05-05 14:50:00,17.98,17.98,17.96,17.97,16000.0,11.2486,11.2486,11.2361,11.2423,16000.0
2005-05-05 14:55:00,17.98,18.0,17.98,17.98,9800.0,11.2486,11.2611,11.2486,11.2486,9800.0
2005-05-05 15:00:00,17.99,18.03,17.99,18.02,49800.0,11.2548,11.2799,11.2548,11.2736,49800.0
2005-05-05 15:05:00,18.02,18.07,18.02,18.07,29200.0,11.2736,11.3049,11.2736,11.3049,29200.0
2005-05-05 15:10:00,18.08,18.11,18.07,18.09,50000.0,11.3111,11.3299,11.3049,11.3174,50000.0
2005-05-05 15:15:00,18.09,18.11,18.08,18.11,28200.0,11.3174,11.3299,11.3111,11.3299,28200.0
2005-05-05 15:20:00,18.09,18.1,18.08,18.09,26200.0,11.3174,11.3236,11.3111,11.3174,26200.0
2005-05-05 15:25:00,18.08,18.09,18.08,18.08,103800.0,11.3111,11.3174,11.3111,11.3111,103800.0
2005-05-05 15:30:00,18.09,18.11,18.08,18.1,130000.0,11.3174,11.3299,11.3111,11.3236,130000.0
2005-05-05 15:35:00,18.1,18.14,18.09,18.1,45000.0,11.3236,11.3487,11.3174,11.3236,45000.0
2005-05-05 15:40:00,18.09,18.12,18.09,18.11,22600.0,11.3174,11.3362,11.3174,11.3299,22600.0
2005-05-05 15:45:00,18.09,18.1,18.09,18.09,46200.0,11.3174,11.3236,11.3174,11.3174,46200.0
2005-05-05 15:50:00,18.09,18.13,18.08,18.1,50000.0,11.3174,11.3424,11.3111,11.3236,50000.0
2005-05-05 15:55:00,18.09,18.14,18.08,18.11,219800.0,11.3174,11.3487,11.3111,11.3299,219800.0
2005-05-06 09:30:00,18.25,18.25,18.08,18.08,63200.0,11.4175,11.4175,11.3111,11.3111,63200.0
2005-05-06 09:35:00,18.1,18.1,18.02,18.03,44200.0,11.3236,11.3236,11.2736,11.2799,44200.0
2005-05-06 09:40:00,18.03,18.05,18.02,18.03,126000.0,11.2799,11.2924,11.2736,11.2799,126000.0
2005-05-06 09:45:00,18.04,18.08,18.04,18.06,52800.0,11.2861,11.3111,11.2861,11.2986,52800.0
2005-05-06 09:50:00,18.04,18.09,18.03,18.04,41000.0,11.2861,11.3174,11.2799,11.2861,41000.0
2005-05-06 09:55:00,18.04,18.1,18.03,18.1,42200.0,11.2861,11.3236,11.2799,11.3236,42200.0
2005-05-06 10:00:00,18.1,18.11,18.03,18.04,65600.0,11.3236,11.3299,11.2799,11.2861,65600.0
2005-05-06 10:05:00,18.04,18.07,18.03,18.07,58000.0,11.2861,11.3049,11.2799,11.3049,58000.0
2005-05-06 10:10:00,18.09,18.09,18.04,18.05,42800.0,11.3174,11.3174,11.2861,11.2924,42800.0
2005-05-06 10:15:00,18.07,18.1,18.06,18.06,42400.0,11.3049,11.3236,11.2986,11.2986,42400.0
2005-05-06 10:20:00,18.07,18.11,18.07,18.08,53000.0,11.3049,11.3299,11.3049,11.3111,53000.0
2005-05-06 10:25:00,18.08,18.13,18.08,18.09,26600.0,11.3111,11.3424,11.3111,11.3174,26600.0
2005-05-06 10:30:00,18.1,18.14,18.09,18.11,23600.0,11.3236,11.3487,11.3174,11.3299,23600.0
2005-05-06 10:35:00,18.14,18.16,18.11,18.13,17800.0,11.3487,11.3612,11.3299,11.3424,17800.0
2005-05-06 10:40:00,18.12,18.14,18.1,18.14,14800.0,11.3362,11.3487,11.3236,11.3487,14800.0
2005-05-06 10:45:00,18.13,18.13,18.1,18.13,16200.0,11.3424,11.3424,11.3236,11.3424,16200.0
2005-05-06 10:50:00,18.14,18.15,18.14,18.15,9800.0,11.3487,11.3549,11.3487,11.3549,9800.0
2005-05-06 10:55:00,18.15,18.21,18.15,18.2,42200.0,11.3549,11.3925,11.3549,11.3862,42200.0
2005-05-06 11:00:00,18.18,18.19,18.13,18.13,33400.0,11.3737,11.38,11.3424,11.3424,33400.0
2005-05-06 11:05:00,18.13,18.13,18.08,18.12,35800.0,11.3424,11.3424,11.3111,11.3362,35800.0
2005-05-06 11:10:00,18.13,18.16,18.13,18.13,15600.0,11.3424,11.3612,11.3424,11.3424,15600.0
2005-05-06 11:15:00,18.11,18.15,18.09,18.15,27200.0,11.3299,11.3549,11.3174,11.3549,27200.0
2005-05-06 11:20:00,18.15,18.16,18.11,18.14,17400.0,11.3549,11.3612,11.3299,11.3487,17400.0
2005-05-06 11:25:00,18.13,18.14,18.13,18.13,3600.0,11.3424,11.3487,11.3424,11.3424,3600.0
2005-05-06 11:30:00,18.11,18.11,18.06,18.09,40200.0,11.3299,11.3299,11.2986,11.3174,40200.0
2005-05-06 11:35:00,18.11,18.11,18.06,18.09,15200.0,11.3299,11.3299,11.2986,11.3174,15200.0
2005-05-06 11:40:00,18.09,18.11,18.09,18.1,14400.0,11.3174,11.3299,11.3174,11.3236,14400.0
2005-05-06 11:45:00,18.1,18.1,18.06,18.08,24200.0,11.3236,11.3236,11.2986,11.3111,24200.0
2005-05-06 11:50:00,18.08,18.1,18.06,18.06,12600.0,11.3111,11.3236,11.2986,11.2986,12600.0
2005-05-06 11:55:00,18.07,18.08,18.04,18.04,21400.0,11.3049,11.3111,11.2861,11.2861,21400.0
2005-05-06 12:00:00,18.04,18.06,18.02,18.04,38800.0,11.2861,11.2986,11.2736,11.2861,38800.0
2005-05-06 12:05:00,18.03,18.05,17.98,17.99,36800.0,11.2799,11.2924,11.2486,11.2548,36800.0
2005-05-06 12:10:00,18.0,18.03,17.99,18.03,13800.0,11.2611,11.2799,11.2548,11.2799,13800.0
2005-05-06 12:15:00,18.04,18.05,18.02,18.04,17800.0,11.2861,11.2924,11.2736,11.2861,17800.0
2005-05-06 12:20:00,18.04,18.07,18.04,18.06,21000.0,11.2861,11.3049,11.2861,11.2986,21000.0
2005-05-06 12:25:00,18.05,18.06,18.02,18.04,28200.0,11.2924,11.2986,11.2736,11.2861,28200.0
2005-05-06 12:30:00,18.04,18.04,18.0,18.03,20800.0,11.2861,11.2861,11.2611,11.2799,20800.0
2005-05-06 12:35:00,18.03,18.04,18.0,18.02,14600.0,11.2799,11.2861,11.2611,11.2736,14600.0
2005-05-06 12:40:00,18.02,18.04,18.02,18.03,15400.0,11.2736,11.2861,11.2736,11.2799,15400.0
2005-05-06 12:45:00,18.03,18.04,18.02,18.04,7400.0,11.2799,11.2861,11.2736,11.2861,7400.0
2005-05-06 12:50:00,18.05,18.06,18.02,18.03,17000.0,11.2924,11.2986,11.2736,11.2799,17000.0
2005-05-06 12:55:00,18.04,18.08,18.03,18.08,21200.0,11.2861,11.3111,11.2799,11.3111,21200.0
2005-05-06 13:00:00,18.08,18.1,18.08,18.1,23400.0,11.3111,11.3236,11.3111,11.3236,23400.0
2005-05-06 13:05:00,18.1,18.11,18.08,18.09,25400.0,11.3236,11.3299,11.3111,11.3174,25400.0
2005-05-06 13:10:00,18.09,18.09,18.08,18.08,9200.0,11.3174,11.3174,11.3111,11.3111,9200.0
2005-05-06 13:15:00,18.08,18.09,18.07,18.09,8000.0,11.3111,11.3174,11.3049,11.3174,8000.0
2005-05-06 13:20:00,18.08,18.08,18.07,18.08,10000.0,11.3111,11.3111,11.3049,11.3111,10000.0
2005-05-06 13:25:00,18.09,18.13,18.09,18.12,25200.0,11.3174,11.3424,11.3174,11.3362,25200.0
2005-05-06 13:30:00,18.13,18.13,18.08,18.1,13400.0,11.3424,11.3424,11.3111,11.3236,13400.0
2005-05-06 13:35:00,18.11,18.11,18.09,18.11,15000.0,11.3299,11.3299,11.3174,11.3299,15000.0
2005-05-06 13:40:00,18.11,18.12,18.11,18.11,22400.0,11.3299,11.3362,11.3299,11.3299,22400.0
2005-05-06 13:45:00,18.12,18.13,18.11,18.11,11400.0,11.3362,11.3424,11.3299,11.3299,11400.0
2005-05-06 13:50:00,18.11,18.11,18.09,18.1,15600.0,11.3299,11.3299,11.3174,11.3236,15600.0
2005-05-06 13:55:00,18.1,18.1,18.06,18.07,25200.0,11.3236,11.3236,11.2986,11.3049,25200.0
2005-05-06 14:00:00,18.08,18.13,18.07,18.11,29800.0,11.3111,11.3424,11.3049,11.3299,29800.0
2005-05-06 14:05:00,18.13,18.16,18.13,18.15,14000.0,11.3424,11.3612,11.3424,11.3549,14000.0
2005-05-06 14:10:00,18.14,18.16,18.11,18.16,11800.0,11.3487,11.3612,11.3299,11.3612,11800.0
2005-05-06 14:15:00,18.15,18.18,18.13,18.15,31400.0,11.3549,11.3737,11.3424,11.3549,31400.0
2005-05-06 14:20:00,18.16,18.17,18.14,18.14,13600.0,11.3612,11.3674,11.3487,11.3487,13600.0
2005-05-06 14:25:00,18.13,18.14,18.1,18.13,22800.0,11.3424,11.3487,11.3236,11.3424,22800.0
2005-05-06 14:30:00,18.12,18.13,18.11,18.13,10000.0,11.3362,11.3424,11.3299,11.3424,10000.0
2005-05-06 14:35:00,18.13,18.17,18.12,18.16,13400.0,11.3424,11.3674,11.3362,11.3612,13400.0
2005-05-06 14:40:00,18.16,18.16,18.11,18.12,11400.0,11.3612,11.3612,11.3299,11.3362,11400.0
2005-05-06 14:45:00,18.12,18.14,18.11,18.13,12400.0,11.3362,11.3487,11.3299,11.3424,12400.0
2005-05-06 14:50:00,18.13,18.14,18.12,18.13,9800.0,11.3424,11.3487,11.3362,11.3424,9800.0
2005-05-06 14:55:00,18.13,18.14,18.11,18.13,20000.0,11.3424,11.3487,11.3299,11.3424,20000.0
2005-05-06 15:00:00,18.12,18.13,18.1,18.11,30600.0,11.3362,11.3424,11.3236,11.3299,30600.0
2005-05-06 15:05:00,18.11,18.11,18.08,18.1,29800.0,11.3299,11.3299,11.3111,11.3236,29800.0
2005-05-06 15:10:00,18.11,18.16,18.1,18.13,32600.0,11.3299,11.3612,11.3236,11.3424,32600.0
2005-05-06 15:15:00,18.12,18.13,18.07,18.13,31400.0,11.3362,11.3424,11.3049,11.3424,31400.0
2005-05-06 15:20:00,18.13,18.13,18.11,18.11,13400.0,11.3424,11.3424,11.3299,11.3299,13400.0
2005-05-06 15:25:00,18.11,18.13,18.11,18.11,19400.0,11.3299,11.3424,11.3299,11.3299,19400.0
2005-05-06 15:30:00,18.11,18.12,18.09,18.1,22000.0,11.3299,11.3362,11.3174,11.3236,22000.0
2005-05-06 15:35:00,18.1,18.11,18.09,18.1,22600.0,11.3236,11.3299,11.3174,11.3236,22600.0
2005-05-06 15:40:00,18.1,18.11,18.08,18.1,23000.0,11.3236,11.3299,11.3111,11.3236,23000.0
2005-05-06 15:45:00,18.09,18.13,18.08,18.13,24000.0,11.3174,11.3424,11.3111,11.3424,24000.0
2005-05-06 15:50:00,18.13,18.13,18.1,18.12,76000.0,11.3424,11.3424,11.3236,11.3362,76000.0
2005-05-06 15:55:00,18.12,18.13,18.1,18.11,123000.0,11.3362,11.3424,11.3236,11.3299,123000.0
2005-05-09 09:30:00,18.06,18.24,18.06,18.23,51200.0,11.2986,11.4112,11.2986,11.405,51200.0
2005-05-09 09:35:00,18.23,18.23,18.13,18.18,37800.0,11.405,11.405,11.3424,11.3737,37800.0
2005-05-09 09:40:00,18.17,18.18,18.1,18.17,37400.0,11.3674,11.3737,11.3236,11.3674,37400.0
2005-05-09 09:45:00,18.19,18.2,18.03,18.1,39400.0,11.38,11.3862,11.2799,11.3236,39400.0
2005-05-09 09:50:00,18.1,18.13,18.05,18.08,41800.0,11.3236,11.3424,11.2924,11.3111,41800.0
2005-05-09 09:55:00,18.06,18.13,18.05,18.13,41400.0,11.2986,11.3424,11.2924,11.3424,41400.0
2005-05-09 10:00:00,18.15,18.17,18.04,18.06,65200.0,11.3549,11.3674,11.2861,11.2986,65200.0
2005-05-09 10:05:00,18.07,18.11,18.06,18.1,49400.0,11.3049,11.3299,11.2986,11.3236,49400.0
2005-05-09 10:10:00,18.1,18.1,18.0,18.0,38200.0,11.3236,11.3236,11.2611,11.2611,38200.0
2005-05-09 10:15:00,18.0,18.05,18.0,18.03,61600.0,11.2611,11.2924,11.2611,11.2799,61600.0
2005-05-09 10:20:00,18.01,18.05,18.01,18.05,27400.0,11.2673,11.2924,11.2673,11.2924,27400.0
2005-05-09 10:25:00,18.05,18.07,18.02,18.02,26800.0,11.2924,11.3049,11.2736,11.2736,26800.0
2005-05-09 10:30:00,18.02,18.11,18.0,18.09,48000.0,11.2736,11.3299,11.2611,11.3174,48000.0
2005-05-09 10:35:00,18.09,18.1,18.06,18.08,46000.0,11.3174,11.3236,11.2986,11.3111,46000.0
2005-05-09 10:40:00,18.08,18.1,18.07,18.07,21000.0,11.3111,11.3236,11.3049,11.3049,21000.0
2005-05-09 10:45:00,18.07,18.12,18.05,18.11,31400.0,11.3049,11.3362,11.2924,11.3299,31400.0
2005-05-09 10:50:00,18.12,18.12,18.08,18.11,22800.0,11.3362,11.3362,11.3111,11.3299,22800.0
2005-05-09 10:55:00,18.11,18.12,18.03,18.03,19200.0,11.3299,11.3362,11.2799,11.2799,19200.0
2005-05-09 11:00:00,18.03,18.07,18.01,18.04,32600.0,11.2799,11.3049,11.2673,11.2861,32600.0
2005-05-09 11:05:00,18.04,18.06,18.03,18.04,32000.0,11.2861,11.2986,11.2799,11.2861,32000.0
2005-05-09 11:10:00,18.05,18.13,18.03,18.13,27400.0,11.2924,11.3424,11.2799,11.3424,27400.0
2005-05-09 11:15:00,18.11,18.12,18.11,18.12,5400.0,11.3299,11.3362,11.3299,11.3362,5400.0
2005-05-09 11:20:00,18.12,18.16,18.12,18.16,32600.0,11.3362,11.3612,11.3362,11.3612,32600.0
2005-05-09 11:25:00,18.16,18.18,18.16,18.18,50000.0,11.3612,11.3737,11.3612,11.3737,50000.0
2005-05-09 11:30:00,18.18,18.24,18.18,18.23,38600.0,11.3737,11.4112,11.3737,11.405,38600.0
2005-05-09 11:35:00,18.22,18.22,18.16,18.18,32200.0,11.3987,11.3987,11.3612,11.3737,32200.0
2005-05-09 11:40:00,18.17,18.18,18.16,18.17,31000.0,11.3674,11.3737,11.3612,11.3674,31000.0
2005-05-09 11:45:00,18.17,18.22,18.17,18.17,95600.0,11.3674,11.3987,11.3674,11.3674,95600.0
2005-05-09 11:50:00,18.17,18.18,18.13,18.14,13200.0,11.3674,11.3737,11.3424,11.3487,13200.0
2005-05-09 11:55:00,18.14,18.15,18.11,18.13,15400.0,11.3487,11.3549,11.3299,11.3424,15400.0
2005-05-09 12:00:00,18.12,18.15,18.11,18.14,10400.0,11.3362,11.3549,11.3299,11.3487,10400.0
2005-05-09 12:05:00,18.15,18.22,18.15,18.19,46000.0,11.3549,11.3987,11.3549,11.38,46000.0
2005-05-09 12:10:00,18.18,18.21,18.18,18.19,26400.0,11.3737,11.3925,11.3737,11.38,26400.0
2005-05-09 12:15:00,18.19,18.2,18.18,18.2,8600.0,11.38,11.3862,11.3737,11.3862,8600.0
2005-05-09 12:20:00,18.19,18.19,18.17,18.18,18800.0,11.38,11.38,11.3674,11.3737,18800.0
2005-05-09 12:25:00,18.19,18.2,18.18,18.2,12200.0,11.38,11.3862,11.3737,11.3862,12200.0
2005-05-09 12:30:00,18.2,18.21,18.19,18.2,30400.0,11.3862,11.3925,11.38,11.3862,30400.0
2005-05-09 12:35:00,18.2,18.21,18.19,18.21,15800.0,11.3862,11.3925,11.38,11.3925,15800.0
2005-05-09 12:40:00,18.21,18.23,18.21,18.22,9000.0,11.3925,11.405,11.3925,11.3987,9000.0
2005-05-09 12:45:00,18.23,18.24,18.23,18.24,17800.0,11.405,11.4112,11.405,11.4112,17800.0
2005-05-09 12:50:00,18.23,18.24,18.22,18.23,9600.0,11.405,11.4112,11.3987,11.405,9600.0
2005-05-09 12:55:00,18.23,18.24,18.2,18.21,28600.0,11.405,11.4112,11.3862,11.3925,28600.0
2005-05-09 13:00:00,18.21,18.21,18.2,18.2,19200.0,11.3925,11.3925,11.3862,11.3862,19200.0
2005-05-09 13:05:00,18.2,18.2,18.17,18.18,21200.0,11.3862,11.3862,11.3674,11.3737,21200.0
2005-05-09 13:10:00,18.18,18.2,18.18,18.19,5200.0,11.3737,11.3862,11.3737,11.38,5200.0
2005-05-09 13:15:00,18.18,18.2,18.18,18.18,5800.0,11.3737,11.3862,11.3737,11.3737,5800.0
2005-05-09 13:20:00,18.18,18.19,18.18,18.18,17200.0,11.3737,11.38,11.3737,11.3737,17200.0
2005-05-09 13:25:00,18.19,18.21,18.18,18.21,7800.0,11.38,11.3925,11.3737,11.3925,7800.0
2005-05-09 13:30:00,18.21,18.22,18.21,18.21,23400.0,11.3925,11.3987,11.3925,11.3925,23400.0
2005-05-09 13:35:00,18.21,18.21,18.2,18.2,5600.0,11.3925,11.3925,11.3862,11.3862,5600.0
2005-05-09 13:40:00,18.2,18.23,18.2,18.21,17200.0,11.3862,11.405,11.3862,11.3925,17200.0
2005-05-09 13:45:00,18.21,18.22,18.2,18.21,16200.0,11.3925,11.3987,11.3862,11.3925,16200.0
2005-05-09 13:50:00,18.21,18.22,18.21,18.22,9000.0,11.3925,11.3987,11.3925,11.3987,9000.0
2005-05-09 13:55:00,18.22,18.22,18.2,18.21,40800.0,11.3987,11.3987,11.3862,11.3925,40800.0
2005-05-09 14:00:00,18.22,18.22,18.2,18.2,21600.0,11.3987,11.3987,11.3862,11.3862,21600.0
2005-05-09 14:05:00,18.23,18.23,18.16,18.16,75800.0,11.405,11.405,11.3612,11.3612,75800.0
2005-05-09 14:10:00,18.16,18.17,18.16,18.16,16200.0,11.3612,11.3674,11.3612,11.3612,16200.0
2005-05-09 14:15:00,18.16,18.21,18.16,18.2,32400.0,11.3612,11.3925,11.3612,11.3862,32400.0
2005-05-09 14:20:00,18.18,18.18,18.15,18.15,12200.0,11.3737,11.3737,11.3549,11.3549,12200.0
2005-05-09 14:25:00,18.15,18.16,18.13,18.16,14600.0,11.3549,11.3612,11.3424,11.3612,14600.0
2005-05-09 14:30:00,18.16,18.18,18.14,18.17,19400.0,11.3612,11.3737,11.3487,11.3674,19400.0
2005-05-09 14:35:00,18.16,18.16,18.15,18.16,7800.0,11.3612,11.3612,11.3549,11.3612,7800.0
2005-05-09 14:40:00,18.17,18.19,18.16,18.19,12800.0,11.3674,11.38,11.3612,11.38,12800.0
2005-05-09 14:45:00,18.2,18.22,18.2,18.22,25600.0,11.3862,11.3987,11.3862,11.3987,25600.0
2005-05-09 14:50:00,18.22,18.22,18.2,18.2,15800.0,11.3987,11.3987,11.3862,11.3862,15800.0
2005-05-09 14:55:00,18.21,18.23,18.18,18.18,29200.0,11.3925,11.405,11.3737,11.3737,29200.0
2005-05-09 15:00:00,18.18,18.18,18.16,18.16,19600.0,11.3737,11.3737,11.3612,11.3612,19600.0
2005-05-09 15:05:00,18.17,18.17,18.11,18.11,38200.0,11.3674,11.3674,11.3299,11.3299,38200.0
2005-05-09 15:10:00,18.11,18.13,18.1,18.12,38600.0,11.3299,11.3424,11.3236,11.3362,38600.0
2005-05-09 15:15:00,18.11,18.13,18.11,18.13,41600.0,11.3299,11.3424,11.3299,11.3424,41600.0
2005-05-09 15:20:00,18.14,18.18,18.13,18.17,58600.0,11.3487,11.3737,11.3424,11.3674,58600.0
2005-05-09 15:25:00,18.17,18.17,18.14,18.17,24600.0,11.3674,11.3674,11.3487,11.3674,24600.0
2005-05-09 15:30:00,18.17,18.2,18.17,18.2,36000.0,11.3674,11.3862,11.3674,11.3862,36000.0
2005-05-09 15:35:00,18.19,18.19,18.17,18.17,26800.0,11.38,11.38,11.3674,11.3674,26800.0
2005-05-09 15:40:00,18.17,18.17,18.16,18.16,42000.0,11.3674,11.3674,11.3612,11.3612,42000.0
2005-05-09 15:45:00,18.16,18.17,18.15,18.15,66400.0,11.3612,11.3674,11.3549,11.3549,66400.0
2005-05-09 15:50:00,18.16,18.16,18.14,18.15,396800.0,11.3612,11.3612,11.3487,11.3549,396800.0
2005-05-09 15:55:00,18.15,18.15,18.14,18.15,198400.0,11.3549,11.3549,11.3487,11.3549,198400.0
2005-05-10 09:30:00,18.13,18.13,18.05,18.08,52400.0,11.3424,11.3424,11.2924,11.3111,52400.0
2005-05-10 09:35:00,18.08,18.21,18.08,18.17,47800.0,11.3111,11.3925,11.3111,11.3674,47800.0
2005-05-10 09:40:00,18.17,18.17,18.1,18.1,52200.0,11.3674,11.3674,11.3236,11.3236,52200.0
2005-05-10 09:45:00,18.11,18.19,18.11,18.15,46600.0,11.3299,11.38,11.3299,11.3549,46600.0
2005-05-10 09:50:00,18.15,18.18,18.15,18.16,42400.0,11.3549,11.3737,11.3549,11.3612,42400.0
2005-05-10 09:55:00,18.17,18.17,18.14,18.15,70200.0,11.3674,11.3674,11.3487,11.3549,70200.0
2005-05-10 10:00:00,18.13,18.16,18.13,18.15,52600.0,11.3424,11.3612,11.3424,11.3549,52600.0
2005-05-10 10:05:00,18.15,18.15,18.11,18.13,27400.0,11.3549,11.3549,11.3299,11.3424,27400.0
2005-05-10 10:10:00,18.15,18.21,18.13,18.18,29600.0,11.3549,11.3925,11.3424,11.3737,29600.0
2005-05-10 10:15:00,18.18,18.22,18.14,18.14,33400.0,11.3737,11.3987,11.3487,11.3487,33400.0
2005-05-10 10:20:00,18.14,18.17,18.12,18.13,39400.0,11.3487,11.3674,11.3362,11.3424,39400.0
2005-05-10 10:25:00,18.13,18.15,18.09,18.15,33800.0,11.3424,11.3549,11.3174,11.3549,33800.0
2005-05-10 10:30:00,18.15,18.18,18.15,18.16,28200.0,11.3549,11.3737,11.3549,11.3612,28200.0
2005-05-10 10:35:00,18.18,18.18,18.15,18.16,22400.0,11.3737,11.3737,11.3549,11.3612,22400.0
2005-05-10 10:40:00,18.16,18.18,18.11,18.18,34000.0,11.3612,11.3737,11.3299,11.3737,34000.0
2005-05-10 10:45:00,18.18,18.23,18.18,18.23,33400.0,11.3737,11.405,11.3737,11.405,33400.0
2005-05-10 10:50:00,18.23,18.23,18.18,18.23,29000.0,11.405,11.405,11.3737,11.405,29000.0
2005-05-10 10:55:00,18.23,18.23,18.21,18.22,38800.0,11.405,11.405,11.3925,11.3987,38800.0
2005-05-10 11:00:00,18.22,18.23,18.2,18.21,51400.0,11.3987,11.405,11.3862,11.3925,51400.0
2005-05-10 11:05:00,18.22,18.23,18.21,18.22,67600.0,11.3987,11.405,11.3925,11.3987,67600.0
2005-05-10 11:10:00,18.22,18.22,18.21,18.21,3000.0,11.3987,11.3987,11.3925,11.3925,3000.0
2005-05-10 11:15:00,18.22,18.22,18.18,18.18,39200.0,11.3987,11.3987,11.3737,11.3737,39200.0
2005-05-10 11:20:00,18.18,18.21,18.18,18.2,15000.0,11.3737,11.3925,11.3737,11.3862,15000.0
2005-05-10 11:25:00,18.2,18.2,18.17,18.18,18000.0,11.3862,11.3862,11.3674,11.3737,18000.0
2005-05-10 11:30:00,18.17,18.18,18.14,18.14,42000.0,11.3674,11.3737,11.3487,11.3487,42000.0
2005-05-10 11:35:00,18.14,18.14,18.11,18.13,24400.0,11.3487,11.3487,11.3299,11.3424,24400.0
2005-05-10 11:40:00,18.13,18.14,18.11,18.11,11400.0,11.3424,11.3487,11.3299,11.3299,11400.0
2005-05-10 11:45:00,18.11,18.12,18.04,18.05,57200.0,11.3299,11.3362,11.2861,11.2924,57200.0
2005-05-10 11:50:00,18.05,18.08,17.98,17.98,23000.0,11.2924,11.3111,11.2486,11.2486,23000.0
2005-05-10 11:55:00,17.98,18.05,17.98,18.03,41200.0,11.2486,11.2924,11.2486,11.2799,41200.0
2005-05-10 12:00:00,18.04,18.07,18.02,18.07,32400.0,11.2861,11.3049,11.2736,11.3049,32400.0
2005-05-10 12:05:00,18.07,18.07,18.03,18.04,28000.0,11.3049,11.3049,11.2799,11.2861,28000.0
2005-05-10 12:10:00,18.04,18.06,18.03,18.04,15400.0,11.2861,11.2986,11.2799,11.2861,15400.0
2005-05-10 12:15:00,18.05,18.07,18.05,18.07,10000.0,11.2924,11.3049,11.2924,11.3049,10000.0
2005-05-10 12:20:00,18.06,18.07,18.02,18.02,16200.0,11.2986,11.3049,11.2736,11.2736,16200.0
2005-05-10 12:25:00,18.02,18.03,18.0,18.0,10400.0,11.2736,11.2799,11.2611,11.2611,10400.0
2005-05-10 12:30:00,18.0,18.06,18.0,18.04,21000.0,11.2611,11.2986,11.2611,11.2861,21000.0
2005-05-10 12:35:00,18.05,18.07,18.04,18.06,8800.0,11.2924,11.3049,11.2861,11.2986,8800.0
2005-05-10 12:40:00,18.06,18.08,18.06,18.08,60600.0,11.2986,11.3111,11.2986,11.3111,60600.0
2005-05-10 12:45:00,18.08,18.13,18.08,18.1,41400.0,11.3111,11.3424,11.3111,11.3236,41400.0
2005-05-10 12:50:00,18.09,18.13,18.09,18.09,22400.0,11.3174,11.3424,11.3174,11.3174,22400.0
2005-05-10 12:55:00,18.1,18.13,18.1,18.13,11600.0,11.3236,11.3424,11.3236,11.3424,11600.0
2005-05-10 13:00:00,18.13,18.13,18.07,18.08,69000.0,11.3424,11.3424,11.3049,11.3111,69000.0
2005-05-10 13:05:00,18.08,18.08,18.07,18.07,14600.0,11.3111,11.3111,11.3049,11.3049,14600.0
2005-05-10 13:10:00,18.07,18.09,18.07,18.09,10000.0,11.3049,11.3174,11.3049,11.3174,10000.0
2005-05-10 13:15:00,18.09,18.09,18.08,18.08,8000.0,11.3174,11.3174,11.3111,11.3111,8000.0
2005-05-10 13:20:00,18.09,18.09,18.05,18.08,28800.0,11.3174,11.3174,11.2924,11.3111,28800.0
2005-05-10 13:25:00,18.07,18.11,18.06,18.09,17400.0,11.3049,11.3299,11.2986,11.3174,17400.0
2005-05-10 13:30:00,18.09,18.11,18.05,18.06,30000.0,11.3174,11.3299,11.2924,11.2986,30000.0
2005-05-10 13:35:00,18.06,18.07,18.06,18.06,21200.0,11.2986,11.3049,11.2986,11.2986,21200.0
2005-05-10 13:40:00,18.04,18.06,18.04,18.05,10400.0,11.2861,11.2986,11.2861,11.2924,10400.0
2005-05-10 13:45:00,18.05,18.06,18.03,18.06,13000.0,11.2924,11.2986,11.2799,11.2986,13000.0
2005-05-10 13:50:00,18.06,18.06,18.03,18.03,18000.0,11.2986,11.2986,11.2799,11.2799,18000.0
2005-05-10 13:55:00,18.03,18.06,18.01,18.06,15000.0,11.2799,11.2986,11.2673,11.2986,15000.0
2005-05-10 14:00:00,18.06,18.07,18.01,18.02,20800.0,11.2986,11.3049,11.2673,11.2736,20800.0
2005-05-10 14:05:00,18.02,18.02,17.98,17.98,15400.0,11.2736,11.2736,11.2486,11.2486,15400.0
2005-05-10 14:10:00,17.98,17.98,17.96,17.98,19200.0,11.2486,11.2486,11.2361,11.2486,19200.0
2005-05-10 14:15:00,17.97,17.97,17.93,17.93,27200.0,11.2423,11.2423,11.2173,11.2173,27200.0
2005-05-10 14:20:00,17.93,17.93,17.91,17.92,25800.0,11.2173,11.2173,11.2048,11.211,25800.0
2005-05-10 14:25:00,17.9,17.9,17.84,17.84,29800.0,11.1985,11.1985,11.161,11.161,29800.0
2005-05-10 14:30:00,17.86,17.86,17.84,17.85,28400.0,11.1735,11.1735,11.161,11.1672,28400.0
2005-05-10 14:35:00,17.84,17.84,17.79,17.79,40800.0,11.161,11.161,11.1297,11.1297,40800.0
2005-05-10 14:40:00,17.79,17.79,17.7,17.73,75000.0,11.1297,11.1297,11.0734,11.0922,75000.0
2005-05-10 14:45:00,17.73,17.76,17.72,17.74,53600.0,11.0922,11.1109,11.0859,11.0984,53600.0
2005-05-10 14:50:00,17.74,17.75,17.71,17.72,50600.0,11.0984,11.1047,11.0797,11.0859,50600.0
2005-05-10 14:55:00,17.73,17.74,17.72,17.73,49600.0,11.0922,11.0984,11.0859,11.0922,49600.0
2005-05-10 15:00:00,17.73,17.74,17.68,17.7,70800.0,11.0922,11.0984,11.0609,11.0734,70800.0
2005-05-10 15:05:00,17.7,17.73,17.7,17.71,128200.0,11.0734,11.0922,11.0734,11.0797,128200.0
2005-05-10 15:10:00,17.72,17.74,17.71,17.72,38600.0,11.0859,11.0984,11.0797,11.0859,38600.0
2005-05-10 15:15:00,17.72,17.75,17.72,17.75,45000.0,11.0859,11.1047,11.0859,11.1047,45000.0
2005-05-10 15:20:00,17.75,17.78,17.75,17.78,27400.0,11.1047,11.1235,11.1047,11.1235,27400.0
2005-05-10 15:25:00,17.78,17.81,17.78,17.78,49600.0,11.1235,11.1422,11.1235,11.1235,49600.0
2005-05-10 15:30:00,17.78,17.78,17.74,17.77,57000.0,11.1235,11.1235,11.0984,11.1172,57000.0
2005-05-10 15:35:00,17.77,17.78,17.76,17.78,32600.0,11.1172,11.1235,11.1109,11.1235,32600.0
2005-05-10 15:40:00,17.77,17.8,17.75,17.75,188000.0,11.1172,11.136,11.1047,11.1047,188000.0
2005-05-10 15:45:00,17.75,17.78,17.74,17.75,40800.0,11.1047,11.1235,11.0984,11.1047,40800.0
2005-05-10 15:50:00,17.75,17.75,17.72,17.74,81200.0,11.1047,11.1047,11.0859,11.0984,81200.0
2005-05-10 15:55:00,17.74,17.78,17.73,17.75,117000.0,11.0984,11.1235,11.0922,11.1047,117000.0
2005-05-11 09:30:00,17.61,17.8,17.56,17.8,63600.0,11.0171,11.136,10.9858,11.136,63600.0
2005-05-11 09:35:00,17.8,17.86,17.8,17.82,43000.0,11.136,11.1735,11.136,11.1485,43000.0
2005-05-11 09:40:00,17.83,17.86,17.75,17.83,44800.0,11.1547,11.1735,11.1047,11.1547,44800.0
2005-05-11 09:45:00,17.8,17.81,17.73,17.73,21800.0,11.136,11.1422,11.0922,11.0922,21800.0
2005-05-11 09:50:00,17.72,17.74,17.61,17.68,47800.0,11.0859,11.0984,11.0171,11.0609,47800.0
2005-05-11 09:55:00,17.68,17.77,17.68,17.77,34800.0,11.0609,11.1172,11.0609,11.1172,34800.0
2005-05-11 10:00:00,17.77,17.79,17.69,17.7,44600.0,11.1172,11.1297,11.0671,11.0734,44600.0
2005-05-11 10:05:00,17.68,17.72,17.63,17.65,46800.0,11.0609,11.0859,11.0296,11.0421,46800.0
2005-05-11 10:10:00,17.65,17.66,17.57,17.61,32200.0,11.0421,11.0484,10.9921,11.0171,32200.0
2005-05-11 10:15:00,17.61,17.61,17.56,17.57,63800.0,11.0171,11.0171,10.9858,10.9921,63800.0
2005-05-11 10:20:00,17.56,17.59,17.51,17.52,64200.0,10.9858,11.0046,10.9545,10.9608,64200.0
2005-05-11 10:25:00,17.52,17.53,17.48,17.53,34600.0,10.9608,10.967,10.9358,10.967,34600.0
2005-05-11 10:30:00,17.53,17.53,17.48,17.5,30000.0,10.967,10.967,10.9358,10.9483,30000.0
2005-05-11 10:35:00,17.5,17.61,17.5,17.61,58400.0,10.9483,11.0171,10.9483,11.0171,58400.0
2005-05-11 10:40:00,17.61,17.63,17.58,17.58,36000.0,11.0171,11.0296,10.9983,10.9983,36000.0
2005-05-11 10:45:00,17.58,17.62,17.57,17.59,35000.0,10.9983,11.0234,10.9921,11.0046,35000.0
2005-05-11 10:50:00,17.6,17.6,17.53,17.53,35800.0,11.0108,11.0108,10.967,10.967,35800.0
2005-05-11 10:55:00,17.53,17.6,17.49,17.58,58400.0,10.967,11.0108,10.942,10.9983,58400.0
2005-05-11 11:00:00,17.58,17.61,17.58,17.6,27200.0,10.9983,11.0171,10.9983,11.0108,27200.0
2005-05-11 11:05:00,17.6,17.64,17.59,17.64,35200.0,11.0108,11.0359,11.0046,11.0359,35200.0
2005-05-11 11:10:00,17.64,17.65,17.57,17.6,45600.0,11.0359,11.0421,10.9921,11.0108,45600.0
2005-05-11 11:15:00,17.6,17.64,17.58,17.59,81400.0,11.0108,11.0359,10.9983,11.0046,81400.0
2005-05-11 11:20:00,17.59,17.61,17.59,17.61,24200.0,11.0046,11.0171,11.0046,11.0171,24200.0
2005-05-11 11:25:00,17.6,17.61,17.59,17.61,37400.0,11.0108,11.0171,11.0046,11.0171,37400.0
2005-05-11 11:30:00,17.61,17.62,17.59,17.61,33200.0,11.0171,11.0234,11.0046,11.0171,33200.0
2005-05-11 11:35:00,17.6,17.61,17.6,17.61,14200.0,11.0108,11.0171,11.0108,11.0171,14200.0
2005-05-11 11:40:00,17.61,17.61,17.58,17.6,23000.0,11.0171,11.0171,10.9983,11.0108,23000.0
2005-05-11 11:45:00,17.59,17.61,17.58,17.61,27200.0,11.0046,11.0171,10.9983,11.0171,27200.0
2005-05-11 11:50:00,17.6,17.61,17.58,17.59,19000.0,11.0108,11.0171,10.9983,11.0046,19000.0
2005-05-11 11:55:00,17.59,17.59,17.59,17.59,4200.0,11.0046,11.0046,11.0046,11.0046,4200.0
2005-05-11 12:00:00,17.59,17.6,17.59,17.59,10600.0,11.0046,11.0108,11.0046,11.0046,10600.0
2005-05-11 12:05:00,17.59,17.6,17.5,17.59,92600.0,11.0046,11.0108,10.9483,11.0046,92600.0
2005-05-11 12:10:00,17.59,17.61,17.53,17.61,102200.0,11.0046,11.0171,10.967,11.0171,102200.0
2005-05-11 12:15:00,17.61,17.63,17.59,17.63,104400.0,11.0171,11.0296,11.0046,11.0296,104400.0
2005-05-11 12:20:00,17.63,17.63,17.59,17.59,10200.0,11.0296,11.0296,11.0046,11.0046,10200.0
2005-05-11 12:25:00,17.59,17.61,17.58,17.58,15000.0,11.0046,11.0171,10.9983,10.9983,15000.0
2005-05-11 12:30:00,17.59,17.6,17.57,17.58,11600.0,11.0046,11.0108,10.9921,10.9983,11600.0
2005-05-11 12:35:00,17.58,17.58,17.57,17.58,5000.0,10.9983,10.9983,10.9921,10.9983,5000.0
2005-05-11 12:40:00,17.57,17.59,17.56,17.58,18000.0,10.9921,11.0046,10.9858,10.9983,18000.0
2005-05-11 12:45:00,17.58,17.58,17.55,17.57,16400.0,10.9983,10.9983,10.9796,10.9921,16400.0
2005-05-11 12:50:00,17.57,17.57,17.54,17.54,7800.0,10.9921,10.9921,10.9733,10.9733,7800.0
2005-05-11 12:55:00,17.55,17.56,17.55,17.56,10400.0,10.9796,10.9858,10.9796,10.9858,10400.0
2005-05-11 13:00:00,17.56,17.58,17.55,17.58,18400.0,10.9858,10.9983,10.9796,10.9983,18400.0
2005-05-11 13:05:00,17.58,17.59,17.58,17.59,19000.0,10.9983,11.0046,10.9983,11.0046,19000.0
2005-05-11 13:10:00,17.59,17.61,17.58,17.61,21200.0,11.0046,11.0171,10.9983,11.0171,21200.0
2005-05-11 13:15:00,17.61,17.64,17.6,17.61,47000.0,11.0171,11.0359,11.0108,11.0171,47000.0
2005-05-11 13:20:00,17.61,17.61,17.59,17.6,22200.0,11.0171,11.0171,11.0046,11.0108,22200.0
2005-05-11 13:25:00,17.6,17.6,17.58,17.58,10600.0,11.0108,11.0108,10.9983,10.9983,10600.0
2005-05-11 13:30:00,17.59,17.59,17.56,17.57,28000.0,11.0046,11.0046,10.9858,10.9921,28000.0
2005-05-11 13:35:00,17.56,17.56,17.52,17.52,23000.0,10.9858,10.9858,10.9608,10.9608,23000.0
2005-05-11 13:40:00,17.52,17.56,17.52,17.55,39000.0,10.9608,10.9858,10.9608,10.9796,39000.0
2005-05-11 13:45:00,17.55,17.57,17.5,17.55,37000.0,10.9796,10.9921,10.9483,10.9796,37000.0
2005-05-11 13:50:00,17.55,17.55,17.54,17.54,5400.0,10.9796,10.9796,10.9733,10.9733,5400.0
2005-05-11 13:55:00,17.54,17.54,17.52,17.53,8800.0,10.9733,10.9733,10.9608,10.967,8800.0
2005-05-11 14:00:00,17.53,17.56,17.53,17.55,16200.0,10.967,10.9858,10.967,10.9796,16200.0
2005-05-11 14:05:00,17.55,17.56,17.5,17.54,119400.0,10.9796,10.9858,10.9483,10.9733,119400.0
2005-05-11 14:10:00,17.54,17.58,17.54,17.56,60200.0,10.9733,10.9983,10.9733,10.9858,60200.0
2005-05-11 14:15:00,17.57,17.6,17.56,17.6,42000.0,10.9921,11.0108,10.9858,11.0108,42000.0
2005-05-11 14:20:00,17.6,17.61,17.57,17.58,53000.0,11.0108,11.0171,10.9921,10.9983,53000.0
2005-05-11 14:25:00,17.59,17.6,17.57,17.58,24000.0,11.0046,11.0108,10.9921,10.9983,24000.0
2005-05-11 14:30:00,17.58,17.59,17.57,17.59,15000.0,10.9983,11.0046,10.9921,11.0046,15000.0
2005-05-11 14:35:00,17.59,17.61,17.59,17.59,31200.0,11.0046,11.0171,11.0046,11.0046,31200.0
2005-05-11 14:40:00,17.59,17.6,17.58,17.59,21600.0,11.0046,11.0108,10.9983,11.0046,21600.0
2005-05-11 14:45:00,17.58,17.61,17.58,17.6,33400.0,10.9983,11.0171,10.9983,11.0108,33400.0
2005-05-11 14:50:00,17.6,17.61,17.59,17.59,52600.0,11.0108,11.0171,11.0046,11.0046,52600.0
2005-05-11 14:55:00,17.6,17.62,17.6,17.6,19000.0,11.0108,11.0234,11.0108,11.0108,19000.0
2005-05-11 15:00:00,17.6,17.6,17.58,17.59,29000.0,11.0108,11.0108,10.9983,11.0046,29000.0
2005-05-11 15:05:00,17.59,17.59,17.57,17.58,55000.0,11.0046,11.0046,10.9921,10.9983,55000.0
2005-05-11 15:10:00,17.58,17.6,17.57,17.59,23000.0,10.9983,11.0108,10.9921,11.0046,23000.0
2005-05-11 15:15:00,17.59,17.61,17.58,17.6,38200.0,11.0046,11.0171,10.9983,11.0108,38200.0
2005-05-11 15:20:00,17.6,17.62,17.59,17.6,36400.0,11.0108,11.0234,11.0046,11.0108,36400.0
2005-05-11 15:25:00,17.59,17.61,17.58,17.61,52200.0,11.0046,11.0171,10.9983,11.0171,52200.0
2005-05-11 15:30:00,17.6,17.62,17.6,17.61,61200.0,11.0108,11.0234,11.0108,11.0171,61200.0
2005-05-11 15:35:00,17.61,17.62,17.61,17.61,52200.0,11.0171,11.0234,11.0171,11.0171,52200.0
2005-05-11 15:40:00,17.61,17.61,17.59,17.59,86800.0,11.0171,11.0171,11.0046,11.0046,86800.0
2005-05-11 15:45:00,17.59,17.6,17.58,17.59,60800.0,11.0046,11.0108,10.9983,11.0046,60800.0
2005-05-11 15:50:00,17.59,17.62,17.59,17.6,117200.0,11.0046,11.0234,11.0046,11.0108,117200.0
2005-05-11 15:55:00,17.61,17.63,17.59,17.63,107000.0,11.0171,11.0296,11.0046,11.0296,107000.0
2005-05-12 09:30:00,17.15,17.5,17.15,17.43,88600.0,10.7293,10.9483,10.7293,10.9045,88600.0
2005-05-12 09:35:00,17.43,17.43,17.38,17.38,84800.0,10.9045,10.9045,10.8732,10.8732,84800.0
2005-05-12 09:40:00,17.36,17.4,17.3,17.31,125000.0,10.8607,10.8857,10.8232,10.8294,125000.0
2005-05-12 09:45:00,17.3,17.3,17.17,17.25,103600.0,10.8232,10.8232,10.7418,10.7919,103600.0
2005-05-12 09:50:00,17.23,17.25,17.19,17.2,70600.0,10.7794,10.7919,10.7543,10.7606,70600.0
2005-05-12 09:55:00,17.2,17.23,17.11,17.16,131200.0,10.7606,10.7794,10.7043,10.7356,131200.0
2005-05-12 10:00:00,17.16,17.18,17.08,17.08,109000.0,10.7356,10.7481,10.6855,10.6855,109000.0
2005-05-12 10:05:00,17.08,17.11,17.07,17.1,86600.0,10.6855,10.7043,10.6793,10.698,86600.0
2005-05-12 10:10:00,17.11,17.18,17.1,17.17,114000.0,10.7043,10.7481,10.698,10.7418,114000.0
2005-05-12 10:15:00,17.17,17.18,17.13,17.15,68400.0,10.7418,10.7481,10.7168,10.7293,68400.0
2005-05-12 10:20:00,17.17,17.18,17.13,17.14,103600.0,10.7418,10.7481,10.7168,10.7231,103600.0
2005-05-12 10:25:00,17.13,17.14,17.09,17.12,44400.0,10.7168,10.7231,10.6918,10.7105,44400.0
2005-05-12 10:30:00,17.13,17.14,17.09,17.1,57200.0,10.7168,10.7231,10.6918,10.698,57200.0
2005-05-12 10:35:00,17.1,17.11,17.05,17.05,45200.0,10.698,10.7043,10.6668,10.6668,45200.0
2005-05-12 10:40:00,17.05,17.07,17.02,17.04,63600.0,10.6668,10.6793,10.648,10.6605,63600.0
2005-05-12 10:45:00,17.05,17.07,17.01,17.01,48800.0,10.6668,10.6793,10.6417,10.6417,48800.0
2005-05-12 10:50:00,17.01,17.07,17.01,17.03,62800.0,10.6417,10.6793,10.6417,10.6542,62800.0
2005-05-12 10:55:00,17.02,17.08,17.0,17.05,64400.0,10.648,10.6855,10.6355,10.6668,64400.0
2005-05-12 11:00:00,17.06,17.1,17.05,17.08,38000.0,10.673,10.698,10.6668,10.6855,38000.0
2005-05-12 11:05:00,17.08,17.09,17.05,17.06,72600.0,10.6855,10.6918,10.6668,10.673,72600.0
2005-05-12 11:10:00,17.06,17.1,17.06,17.09,42200.0,10.673,10.698,10.673,10.6918,42200.0
2005-05-12 11:15:00,17.1,17.13,17.07,17.11,64000.0,10.698,10.7168,10.6793,10.7043,64000.0
2005-05-12 11:20:00,17.13,17.18,17.13,17.15,66000.0,10.7168,10.7481,10.7168,10.7293,66000.0
2005-05-12 11:25:00,17.14,17.16,17.13,17.14,50000.0,10.7231,10.7356,10.7168,10.7231,50000.0
2005-05-12 11:30:00,17.14,17.15,17.13,17.14,28000.0,10.7231,10.7293,10.7168,10.7231,28000.0
2005-05-12 11:35:00,17.13,17.16,17.13,17.16,75200.0,10.7168,10.7356,10.7168,10.7356,75200.0
2005-05-12 11:40:00,17.15,17.18,17.15,17.17,47200.0,10.7293,10.7481,10.7293,10.7418,47200.0
2005-05-12 11:45:00,17.16,17.17,17.15,17.15,53800.0,10.7356,10.7418,10.7293,10.7293,53800.0
2005-05-12 11:50:00,17.15,17.15,17.12,17.12,48000.0,10.7293,10.7293,10.7105,10.7105,48000.0
2005-05-12 11:55:00,17.11,17.11,17.07,17.11,98600.0,10.7043,10.7043,10.6793,10.7043,98600.0
2005-05-12 12:00:00,17.1,17.12,17.08,17.11,41000.0,10.698,10.7105,10.6855,10.7043,41000.0
2005-05-12 12:05:00,17.11,17.11,17.08,17.09,84600.0,10.7043,10.7043,10.6855,10.6918,84600.0
2005-05-12 12:10:00,17.09,17.09,17.06,17.07,39200.0,10.6918,10.6918,10.673,10.6793,39200.0
2005-05-12 12:15:00,17.06,17.07,17.03,17.05,131200.0,10.673,10.6793,10.6542,10.6668,131200.0
2005-05-12 12:20:00,17.06,17.06,17.03,17.04,123000.0,10.673,10.673,10.6542,10.6605,123000.0
2005-05-12 12:25:00,17.05,17.05,17.02,17.02,71800.0,10.6668,10.6668,10.648,10.648,71800.0
2005-05-12 12:30:00,17.01,17.01,16.99,17.0,172800.0,10.6417,10.6417,10.6292,10.6355,172800.0
2005-05-12 12:35:00,16.99,16.99,16.96,16.97,68200.0,10.6292,10.6292,10.6104,10.6167,68200.0
2005-05-12 12:40:00,16.96,16.97,16.96,16.97,57000.0,10.6104,10.6167,10.6104,10.6167,57000.0
2005-05-12 12:45:00,16.97,16.97,16.93,16.93,161400.0,10.6167,10.6167,10.5917,10.5917,161400.0
2005-05-12 12:50:00,16.94,16.94,16.92,16.93,73400.0,10.5979,10.5979,10.5854,10.5917,73400.0
2005-05-12 12:55:00,16.93,16.94,16.93,16.93,63200.0,10.5917,10.5979,10.5917,10.5917,63200.0
2005-05-12 13:00:00,16.93,16.93,16.9,16.91,71600.0,10.5917,10.5917,10.5729,10.5792,71600.0
2005-05-12 13:05:00,16.91,16.91,16.88,16.89,76200.0,10.5792,10.5792,10.5604,10.5667,76200.0
2005-05-12 13:10:00,16.89,16.89,16.85,16.85,79400.0,10.5667,10.5667,10.5416,10.5416,79400.0
2005-05-12 13:15:00,16.86,16.86,16.85,16.86,40200.0,10.5479,10.5479,10.5416,10.5479,40200.0
2005-05-12 13:20:00,16.87,16.87,16.84,16.85,50200.0,10.5541,10.5541,10.5354,10.5416,50200.0
2005-05-12 13:25:00,16.86,16.86,16.84,16.85,57600.0,10.5479,10.5479,10.5354,10.5416,57600.0
2005-05-12 13:30:00,16.85,16.86,16.83,16.83,58200.0,10.5416,10.5479,10.5291,10.5291,58200.0
2005-05-12 13:35:00,16.83,16.83,16.8,16.81,108000.0,10.5291,10.5291,10.5103,10.5166,108000.0
2005-05-12 13:40:00,16.81,16.81,16.78,16.79,77400.0,10.5166,10.5166,10.4978,10.5041,77400.0
2005-05-12 13:45:00,16.78,16.78,16.65,16.68,270200.0,10.4978,10.4978,10.4165,10.4353,270200.0
2005-05-12 13:50:00,16.64,16.7,16.64,16.68,140600.0,10.4102,10.4478,10.4102,10.4353,140600.0
2005-05-12 13:55:00,16.68,16.68,16.63,16.63,91200.0,10.4353,10.4353,10.404,10.404,91200.0
2005-05-12 14:00:00,16.63,16.67,16.61,16.64,156600.0,10.404,10.429,10.3915,10.4102,156600.0
2005-05-12 14:05:00,16.65,16.65,16.61,16.61,66400.0,10.4165,10.4165,10.3915,10.3915,66400.0
2005-05-12 14:10:00,16.61,16.61,16.58,16.6,105400.0,10.3915,10.3915,10.3727,10.3852,105400.0
2005-05-12 14:15:00,16.59,16.59,16.53,16.54,168800.0,10.379,10.379,10.3414,10.3477,168800.0
2005-05-12 14:20:00,16.54,16.54,16.48,16.49,218600.0,10.3477,10.3477,10.3102,10.3164,218600.0
2005-05-12 14:25:00,16.5,16.53,16.49,16.5,173800.0,10.3227,10.3414,10.3164,10.3227,173800.0
2005-05-12 14:30:00,16.5,16.55,16.5,16.54,83400.0,10.3227,10.3539,10.3227,10.3477,83400.0
2005-05-12 14:35:00,16.54,16.6,16.52,16.6,55600.0,10.3477,10.3852,10.3352,10.3852,55600.0
2005-05-12 14:40:00,16.6,16.6,16.53,16.56,92800.0,10.3852,10.3852,10.3414,10.3602,92800.0
2005-05-12 14:45:00,16.56,16.57,16.54,16.56,71400.0,10.3602,10.3665,10.3477,10.3602,71400.0
2005-05-12 14:50:00,16.56,16.57,16.54,16.55,70200.0,10.3602,10.3665,10.3477,10.3539,70200.0
2005-05-12 14:55:00,16.55,16.57,16.55,16.56,101600.0,10.3539,10.3665,10.3539,10.3602,101600.0
2005-05-12 15:00:00,16.55,16.56,16.53,16.54,158000.0,10.3539,10.3602,10.3414,10.3477,158000.0
2005-05-12 15:05:00,16.55,16.55,16.54,16.54,101600.0,10.3539,10.3539,10.3477,10.3477,101600.0
2005-05-12 15:10:00,16.54,16.55,16.5,16.52,145400.0,10.3477,10.3539,10.3227,10.3352,145400.0
2005-05-12 15:15:00,16.52,16.52,16.5,16.5,112400.0,10.3352,10.3352,10.3227,10.3227,112400.0
2005-05-12 15:20:00,16.5,16.5,16.44,16.45,206400.0,10.3227,10.3227,10.2851,10.2914,206400.0
2005-05-12 15:25:00,16.46,16.48,16.43,16.47,235400.0,10.2976,10.3102,10.2789,10.3039,235400.0
2005-05-12 15:30:00,16.47,16.48,16.45,16.47,164200.0,10.3039,10.3102,10.2914,10.3039,164200.0
2005-05-12 15:35:00,16.45,16.46,16.41,16.43,264800.0,10.2914,10.2976,10.2664,10.2789,264800.0
2005-05-12 15:40:00,16.43,16.56,16.43,16.56,174600.0,10.2789,10.3602,10.2789,10.3602,174600.0
2005-05-12 15:45:00,16.57,16.57,16.53,16.54,112000.0,10.3665,10.3665,10.3414,10.3477,112000.0
2005-05-12 15:50:00,16.54,16.55,16.52,16.52,223600.0,10.3477,10.3539,10.3352,10.3352,223600.0
2005-05-12 15:55:00,16.52,16.54,16.48,16.53,357200.0,10.3352,10.3477,10.3102,10.3414,357200.0
2005-05-13 09:30:00,16.58,16.61,16.54,16.54,82600.0,10.3727,10.3915,10.3477,10.3477,82600.0
2005-05-13 09:35:00,16.54,16.64,16.5,16.6,72800.0,10.3477,10.4102,10.3227,10.3852,72800.0
2005-05-13 09:40:00,16.61,16.61,16.52,16.54,88800.0,10.3915,10.3915,10.3352,10.3477,88800.0
2005-05-13 09:45:00,16.54,16.55,16.51,16.52,56600.0,10.3477,10.3539,10.3289,10.3352,56600.0
2005-05-13 09:50:00,16.52,16.52,16.32,16.32,214800.0,10.3352,10.3352,10.2101,10.2101,214800.0
2005-05-13 09:55:00,16.32,16.39,16.28,16.28,109200.0,10.2101,10.2538,10.185,10.185,109200.0
2005-05-13 10:00:00,16.28,16.31,16.25,16.31,133200.0,10.185,10.2038,10.1663,10.2038,133200.0
2005-05-13 10:05:00,16.3,16.35,16.18,16.2,128600.0,10.1975,10.2288,10.1225,10.135,128600.0
2005-05-13 10:10:00,16.23,16.25,16.16,16.25,145400.0,10.1537,10.1663,10.11,10.1663,145400.0
2005-05-13 10:15:00,16.25,16.3,16.1,16.26,183200.0,10.1663,10.1975,10.0724,10.1725,183200.0
2005-05-13 10:20:00,16.26,16.28,16.2,16.2,55000.0,10.1725,10.185,10.135,10.135,55000.0
2005-05-13 10:25:00,16.2,16.33,16.2,16.28,114600.0,10.135,10.2163,10.135,10.185,114600.0
2005-05-13 10:30:00,16.28,16.34,16.28,16.32,134400.0,10.185,10.2226,10.185,10.2101,134400.0
2005-05-13 10:35:00,16.32,16.33,16.26,16.29,52600.0,10.2101,10.2163,10.1725,10.1913,52600.0
2005-05-13 10:40:00,16.28,16.39,16.28,16.38,117600.0,10.185,10.2538,10.185,10.2476,117600.0
2005-05-13 10:45:00,16.38,16.38,16.3,16.3,61000.0,10.2476,10.2476,10.1975,10.1975,61000.0
2005-05-13 10:50:00,16.29,16.34,16.27,16.34,64200.0,10.1913,10.2226,10.1788,10.2226,64200.0
2005-05-13 10:55:00,16.34,16.48,16.32,16.47,117600.0,10.2226,10.3102,10.2101,10.3039,117600.0
2005-05-13 11:00:00,16.5,16.5,16.4,16.4,107400.0,10.3227,10.3227,10.2601,10.2601,107400.0
2005-05-13 11:05:00,16.42,16.44,16.41,16.41,47000.0,10.2726,10.2851,10.2664,10.2664,47000.0
2005-05-13 11:10:00,16.42,16.44,16.41,16.44,32800.0,10.2726,10.2851,10.2664,10.2851,32800.0
2005-05-13 11:15:00,16.44,16.44,16.39,16.4,40000.0,10.2851,10.2851,10.2538,10.2601,40000.0
2005-05-13 11:20:00,16.4,16.4,16.3,16.3,67400.0,10.2601,10.2601,10.1975,10.1975,67400.0
2005-05-13 11:25:00,16.3,16.42,16.3,16.39,92200.0,10.1975,10.2726,10.1975,10.2538,92200.0
2005-05-13 11:30:00,16.39,16.39,16.34,16.35,42400.0,10.2538,10.2538,10.2226,10.2288,42400.0
2005-05-13 11:35:00,16.34,16.36,16.33,16.36,28400.0,10.2226,10.2351,10.2163,10.2351,28400.0
2005-05-13 11:40:00,16.36,16.42,16.36,16.4,57200.0,10.2351,10.2726,10.2351,10.2601,57200.0
2005-05-13 11:45:00,16.4,16.41,16.38,16.38,46000.0,10.2601,10.2664,10.2476,10.2476,46000.0
2005-05-13 11:50:00,16.38,16.41,16.38,16.39,24800.0,10.2476,10.2664,10.2476,10.2538,24800.0
2005-05-13 11:55:00,16.38,16.39,16.33,16.34,134800.0,10.2476,10.2538,10.2163,10.2226,134800.0
2005-05-13 12:00:00,16.34,16.36,16.33,16.34,113800.0,10.2226,10.2351,10.2163,10.2226,113800.0
2005-05-13 12:05:00,16.35,16.35,16.33,16.34,18800.0,10.2288,10.2288,10.2163,10.2226,18800.0
2005-05-13 12:10:00,16.35,16.35,16.33,16.34,26000.0,10.2288,10.2288,10.2163,10.2226,26000.0
2005-05-13 12:15:00,16.34,16.36,16.34,16.35,27200.0,10.2226,10.2351,10.2226,10.2288,27200.0
2005-05-13 12:20:00,16.35,16.38,16.28,16.29,264200.0,10.2288,10.2476,10.185,10.1913,264200.0
2005-05-13 12:25:00,16.3,16.32,16.29,16.32,36000.0,10.1975,10.2101,10.1913,10.2101,36000.0
2005-05-13 12:30:00,16.32,16.32,16.27,16.28,110200.0,10.2101,10.2101,10.1788,10.185,110200.0
2005-05-13 12:35:00,16.27,16.27,16.23,16.23,74000.0,10.1788,10.1788,10.1537,10.1537,74000.0
2005-05-13 12:40:00,16.23,16.23,16.16,16.17,64800.0,10.1537,10.1537,10.11,10.1162,64800.0
2005-05-13 12:45:00,16.17,16.18,16.15,16.15,46800.0,10.1162,10.1225,10.1037,10.1037,46800.0
2005-05-13 12:50:00,16.15,16.15,16.09,16.13,130200.0,10.1037,10.1037,10.0662,10.0912,130200.0
2005-05-13 12:55:00,16.13,16.13,16.1,16.11,40000.0,10.0912,10.0912,10.0724,10.0787,40000.0
2005-05-13 13:00:00,16.12,16.13,16.11,16.11,28000.0,10.0849,10.0912,10.0787,10.0787,28000.0
2005-05-13 13:05:00,16.12,16.14,16.11,16.11,23400.0,10.0849,10.0974,10.0787,10.0787,23400.0
2005-05-13 13:10:00,16.11,16.11,16.09,16.09,99200.0,10.0787,10.0787,10.0662,10.0662,99200.0
2005-05-13 13:15:00,16.09,16.09,16.06,16.07,62400.0,10.0662,10.0662,10.0474,10.0536,62400.0
2005-05-13 13:20:00,16.08,16.08,16.05,16.05,97400.0,10.0599,10.0599,10.0411,10.0411,97400.0
2005-05-13 13:25:00,16.05,16.05,16.0,16.02,79800.0,10.0411,10.0411,10.0099,10.0224,79800.0
2005-05-13 13:30:00,16.02,16.04,15.99,15.99,136600.0,10.0224,10.0349,10.0036,10.0036,136600.0
2005-05-13 13:35:00,15.99,16.02,15.97,16.02,151200.0,10.0036,10.0224,9.9911,10.0224,151200.0
2005-05-13 13:40:00,16.02,16.04,15.97,15.98,78400.0,10.0224,10.0349,9.9911,9.9973,78400.0
2005-05-13 13:45:00,15.99,16.03,15.98,16.01,79800.0,10.0036,10.0286,9.9973,10.0161,79800.0
2005-05-13 13:50:00,16.02,16.03,15.99,15.99,46600.0,10.0224,10.0286,10.0036,10.0036,46600.0
2005-05-13 13:55:00,15.99,16.0,15.98,16.0,37400.0,10.0036,10.0099,9.9973,10.0099,37400.0
2005-05-13 14:00:00,16.0,16.0,15.99,15.99,76000.0,10.0099,10.0099,10.0036,10.0036,76000.0
2005-05-13 14:05:00,15.99,16.0,15.98,15.99,34600.0,10.0036,10.0099,9.9973,10.0036,34600.0
2005-05-13 14:10:00,15.99,15.99,15.96,15.97,135000.0,10.0036,10.0036,9.9848,9.9911,135000.0
2005-05-13 14:15:00,15.97,15.97,15.93,15.93,90800.0,9.9911,9.9911,9.9661,9.9661,90800.0
2005-05-13 14:20:00,15.93,15.95,15.92,15.92,64400.0,9.9661,9.9786,9.9598,9.9598,64400.0
2005-05-13 14:25:00,15.92,15.92,15.9,15.92,41400.0,9.9598,9.9598,9.9473,9.9598,41400.0
2005-05-13 14:30:00,15.91,15.92,15.85,15.86,138200.0,9.9536,9.9598,9.916,9.9223,138200.0
2005-05-13 14:35:00,15.87,15.87,15.8,15.81,169000.0,9.9285,9.9285,9.8847,9.891,169000.0
2005-05-13 14:40:00,15.81,15.83,15.8,15.82,79200.0,9.891,9.9035,9.8847,9.8972,79200.0
2005-05-13 14:45:00,15.81,15.82,15.79,15.82,128600.0,9.891,9.8972,9.8785,9.8972,128600.0
2005-05-13 14:50:00,15.83,15.9,15.83,15.9,129000.0,9.9035,9.9473,9.9035,9.9473,129000.0
2005-05-13 14:55:00,15.9,15.97,15.9,15.96,171000.0,9.9473,9.9911,9.9473,9.9848,171000.0
2005-05-13 15:00:00,15.96,15.96,15.93,15.95,105400.0,9.9848,9.9848,9.9661,9.9786,105400.0
2005-05-13 15:05:00,15.95,15.97,15.95,15.97,93400.0,9.9786,9.9911,9.9786,9.9911,93400.0
2005-05-13 15:10:00,15.97,16.03,15.96,16.01,125200.0,9.9911,10.0286,9.9848,10.0161,125200.0
2005-05-13 15:15:00,16.0,16.02,15.99,16.02,135200.0,10.0099,10.0224,10.0036,10.0224,135200.0
2005-05-13 15:20:00,16.02,16.1,16.02,16.08,139800.0,10.0224,10.0724,10.0224,10.0599,139800.0
2005-05-13 15:25:00,16.09,16.09,16.06,16.08,82000.0,10.0662,10.0662,10.0474,10.0599,82000.0
2005-05-13 15:30:00,16.08,16.08,16.03,16.03,119000.0,10.0599,10.0599,10.0286,10.0286,119000.0
2005-05-13 15:35:00,16.03,16.07,16.0,16.07,137400.0,10.0286,10.0536,10.0099,10.0536,137400.0
2005-05-13 15:40:00,16.07,16.07,16.04,16.06,123800.0,10.0536,10.0536,10.0349,10.0474,123800.0
2005-05-13 15:45:00,16.06,16.08,16.03,16.05,224800.0,10.0474,10.0599,10.0286,10.0411,224800.0
2005-05-13 15:50:00,16.05,16.07,16.02,16.02,157600.0,10.0411,10.0536,10.0224,10.0224,157600.0
2005-05-13 15:55:00,16.03,16.06,16.0,16.04,221400.0,10.0286,10.0474,10.0099,10.0349,221400.0
2005-05-16 09:30:00,16.0,16.05,15.99,16.01,130800.0,10.0099,10.0411,10.0036,10.0161,130800.0
2005-05-16 09:35:00,16.01,16.1,16.0,16.09,192000.0,10.0161,10.0724,10.0099,10.0662,192000.0
2005-05-16 09:40:00,16.1,16.14,16.1,16.14,43000.0,10.0724,10.0974,10.0724,10.0974,43000.0
2005-05-16 09:45:00,16.14,16.14,16.0,16.03,94400.0,10.0974,10.0974,10.0099,10.0286,94400.0
2005-05-16 09:50:00,16.03,16.05,15.96,15.97,103200.0,10.0286,10.0411,9.9848,9.9911,103200.0
2005-05-16 09:55:00,15.97,15.99,15.93,15.93,86200.0,9.9911,10.0036,9.9661,9.9661,86200.0
2005-05-16 10:00:00,15.93,16.0,15.93,15.97,89000.0,9.9661,10.0099,9.9661,9.9911,89000.0
2005-05-16 10:05:00,15.99,15.99,15.94,15.94,72600.0,10.0036,10.0036,9.9723,9.9723,72600.0
2005-05-16 10:10:00,15.94,15.94,15.83,15.83,74000.0,9.9723,9.9723,9.9035,9.9035,74000.0
2005-05-16 10:15:00,15.85,15.92,15.83,15.92,108400.0,9.916,9.9598,9.9035,9.9598,108400.0
2005-05-16 10:20:00,15.91,15.92,15.84,15.84,65000.0,9.9536,9.9598,9.9098,9.9098,65000.0
2005-05-16 10:25:00,15.84,15.97,15.84,15.97,160200.0,9.9098,9.9911,9.9098,9.9911,160200.0
2005-05-16 10:30:00,15.97,15.97,15.93,15.93,131400.0,9.9911,9.9911,9.9661,9.9661,131400.0
2005-05-16 10:35:00,15.93,15.99,15.93,15.97,77200.0,9.9661,10.0036,9.9661,9.9911,77200.0
2005-05-16 10:40:00,15.97,16.0,15.97,16.0,80800.0,9.9911,10.0099,9.9911,10.0099,80800.0
2005-05-16 10:45:00,16.0,16.02,15.97,15.98,193800.0,10.0099,10.0224,9.9911,9.9973,193800.0
2005-05-16 10:50:00,15.97,15.99,15.95,15.95,62400.0,9.9911,10.0036,9.9786,9.9786,62400.0
2005-05-16 10:55:00,15.95,15.97,15.94,15.96,89600.0,9.9786,9.9911,9.9723,9.9848,89600.0
2005-05-16 11:00:00,15.96,15.96,15.94,15.95,75600.0,9.9848,9.9848,9.9723,9.9786,75600.0
2005-05-16 11:05:00,15.94,15.95,15.87,15.89,71400.0,9.9723,9.9786,9.9285,9.941,71400.0
2005-05-16 11:10:00,15.9,15.92,15.9,15.9,73200.0,9.9473,9.9598,9.9473,9.9473,73200.0
2005-05-16 11:15:00,15.9,15.95,15.9,15.95,54000.0,9.9473,9.9786,9.9473,9.9786,54000.0
2005-05-16 11:20:00,15.95,15.95,15.93,15.95,60000.0,9.9786,9.9786,9.9661,9.9786,60000.0
2005-05-16 11:25:00,15.95,15.95,15.91,15.92,38400.0,9.9786,9.9786,9.9536,9.9598,38400.0
2005-05-16 11:30:00,15.91,15.92,15.9,15.9,40800.0,9.9536,9.9598,9.9473,9.9473,40800.0
2005-05-16 11:35:00,15.9,15.92,15.9,15.9,61800.0,9.9473,9.9598,9.9473,9.9473,61800.0
2005-05-16 11:40:00,15.9,15.9,15.83,15.84,75400.0,9.9473,9.9473,9.9035,9.9098,75400.0
2005-05-16 11:45:00,15.84,15.84,15.81,15.82,114800.0,9.9098,9.9098,9.891,9.8972,114800.0
2005-05-16 11:50:00,15.81,15.83,15.76,15.76,71400.0,9.891,9.9035,9.8597,9.8597,71400.0
2005-05-16 11:55:00,15.77,15.82,15.77,15.82,111600.0,9.866,9.8972,9.866,9.8972,111600.0
2005-05-16 12:00:00,15.82,15.83,15.8,15.81,123800.0,9.8972,9.9035,9.8847,9.891,123800.0
2005-05-16 12:05:00,15.81,15.85,15.8,15.85,62000.0,9.891,9.916,9.8847,9.916,62000.0
2005-05-16 12:10:00,15.84,15.87,15.84,15.87,47800.0,9.9098,9.9285,9.9098,9.9285,47800.0
2005-05-16 12:15:00,15.86,15.87,15.85,15.85,78000.0,9.9223,9.9285,9.916,9.916,78000.0
2005-05-16 12:20:00,15.86,15.87,15.85,15.87,48400.0,9.9223,9.9285,9.916,9.9285,48400.0
2005-05-16 12:25:00,15.86,15.87,15.85,15.86,324200.0,9.9223,9.9285,9.916,9.9223,324200.0
2005-05-16 12:30:00,15.86,15.88,15.86,15.88,45800.0,9.9223,9.9348,9.9223,9.9348,45800.0
2005-05-16 12:35:00,15.88,15.88,15.87,15.88,26200.0,9.9348,9.9348,9.9285,9.9348,26200.0
2005-05-16 12:40:00,15.88,15.88,15.87,15.88,83400.0,9.9348,9.9348,9.9285,9.9348,83400.0
2005-05-16 12:45:00,15.87,15.9,15.87,15.9,76000.0,9.9285,9.9473,9.9285,9.9473,76000.0
2005-05-16 12:50:00,15.9,15.9,15.89,15.89,19200.0,9.9473,9.9473,9.941,9.941,19200.0
2005-05-16 12:55:00,15.89,15.9,15.89,15.9,34600.0,9.941,9.9473,9.941,9.9473,34600.0
2005-05-16 13:00:00,15.9,15.91,15.88,15.9,106400.0,9.9473,9.9536,9.9348,9.9473,106400.0
2005-05-16 13:05:00,15.9,15.9,15.88,15.9,175800.0,9.9473,9.9473,9.9348,9.9473,175800.0
2005-05-16 13:10:00,15.89,15.89,15.85,15.86,240000.0,9.941,9.941,9.916,9.9223,240000.0
2005-05-16 13:15:00,15.87,15.87,15.86,15.87,36400.0,9.9285,9.9285,9.9223,9.9285,36400.0
2005-05-16 13:20:00,15.87,15.88,15.87,15.87,55800.0,9.9285,9.9348,9.9285,9.9285,55800.0
2005-05-16 13:25:00,15.88,15.88,15.87,15.87,64200.0,9.9348,9.9348,9.9285,9.9285,64200.0
2005-05-16 13:30:00,15.87,15.87,15.86,15.86,122600.0,9.9285,9.9285,9.9223,9.9223,122600.0
2005-05-16 13:35:00,15.86,15.86,15.85,15.85,95800.0,9.9223,9.9223,9.916,9.916,95800.0
2005-05-16 13:40:00,15.85,15.88,15.85,15.85,103600.0,9.916,9.9348,9.916,9.916,103600.0
2005-05-16 13:45:00,15.86,15.88,15.85,15.86,121400.0,9.9223,9.9348,9.916,9.9223,121400.0
2005-05-16 13:50:00,15.87,15.9,15.87,15.88,44000.0,9.9285,9.9473,9.9285,9.9348,44000.0
2005-05-16 13:55:00,15.88,15.88,15.88,15.88,82400.0,9.9348,9.9348,9.9348,9.9348,82400.0
2005-05-16 14:00:00,15.88,15.89,15.87,15.87,74600.0,9.9348,9.941,9.9285,9.9285,74600.0
2005-05-16 14:05:00,15.88,15.89,15.85,15.88,54600.0,9.9348,9.941,9.916,9.9348,54600.0
2005-05-16 14:10:00,15.88,15.88,15.87,15.88,26800.0,9.9348,9.9348,9.9285,9.9348,26800.0
2005-05-16 14:15:00,15.88,15.9,15.88,15.88,40600.0,9.9348,9.9473,9.9348,9.9348,40600.0
2005-05-16 14:20:00,15.88,15.88,15.83,15.85,43600.0,9.9348,9.9348,9.9035,9.916,43600.0
2005-05-16 14:25:00,15.86,15.87,15.84,15.86,41600.0,9.9223,9.9285,9.9098,9.9223,41600.0
2005-05-16 14:30:00,15.87,15.87,15.83,15.83,48800.0,9.9285,9.9285,9.9035,9.9035,48800.0
2005-05-16 14:35:00,15.83,15.85,15.83,15.85,139400.0,9.9035,9.916,9.9035,9.916,139400.0
2005-05-16 14:40:00,15.85,15.86,15.84,15.84,54000.0,9.916,9.9223,9.9098,9.9098,54000.0
2005-05-16 14:45:00,15.84,15.86,15.84,15.86,41800.0,9.9098,9.9223,9.9098,9.9223,41800.0
2005-05-16 14:50:00,15.86,15.88,15.85,15.85,52400.0,9.9223,9.9348,9.916,9.916,52400.0
2005-05-16 14:55:00,15.85,15.87,15.85,15.85,61600.0,9.916,9.9285,9.916,9.916,61600.0
2005-05-16 15:00:00,15.85,15.86,15.84,15.85,74200.0,9.916,9.9223,9.9098,9.916,74200.0
2005-05-16 15:05:00,15.85,15.89,15.85,15.88,64200.0,9.916,9.941,9.916,9.9348,64200.0
2005-05-16 15:10:00,15.88,15.92,15.87,15.92,213800.0,9.9348,9.9598,9.9285,9.9598,213800.0
2005-05-16 15:15:00,15.92,15.93,15.9,15.9,79000.0,9.9598,9.9661,9.9473,9.9473,79000.0
2005-05-16 15:20:00,15.91,15.99,15.91,15.99,102200.0,9.9536,10.0036,9.9536,10.0036,102200.0
2005-05-16 15:25:00,15.99,15.99,15.97,15.98,87200.0,10.0036,10.0036,9.9911,9.9973,87200.0
2005-05-16 15:30:00,15.99,16.03,15.99,16.0,131200.0,10.0036,10.0286,10.0036,10.0099,131200.0
2005-05-16 15:35:00,16.0,16.02,15.99,16.0,100000.0,10.0099,10.0224,10.0036,10.0099,100000.0
2005-05-16 15:40:00,16.01,16.03,16.0,16.03,151200.0,10.0161,10.0286,10.0099,10.0286,151200.0
2005-05-16 15:45:00,16.03,16.04,16.01,16.02,166600.0,10.0286,10.0349,10.0161,10.0224,166600.0
2005-05-16 15:50:00,16.02,16.04,15.99,16.0,95800.0,10.0224,10.0349,10.0036,10.0099,95800.0
2005-05-16 15:55:00,16.0,16.05,16.0,16.05,247400.0,10.0099,10.0411,10.0099,10.0411,247400.0
2005-05-17 09:30:00,16.23,16.26,16.16,16.2,149000.0,10.1537,10.1725,10.11,10.135,149000.0
2005-05-17 09:35:00,16.2,16.39,16.2,16.38,104400.0,10.135,10.2538,10.135,10.2476,104400.0
2005-05-17 09:40:00,16.38,16.43,16.38,16.41,133400.0,10.2476,10.2789,10.2476,10.2664,133400.0
2005-05-17 09:45:00,16.4,16.41,16.34,16.38,146400.0,10.2601,10.2664,10.2226,10.2476,146400.0
2005-05-17 09:50:00,16.37,16.49,16.37,16.45,140000.0,10.2413,10.3164,10.2413,10.2914,140000.0
2005-05-17 09:55:00,16.45,16.49,16.43,16.46,109600.0,10.2914,10.3164,10.2789,10.2976,109600.0
2005-05-17 10:00:00,16.46,16.48,16.4,16.47,108800.0,10.2976,10.3102,10.2601,10.3039,108800.0
2005-05-17 10:05:00,16.47,16.47,16.43,16.45,118600.0,10.3039,10.3039,10.2789,10.2914,118600.0
2005-05-17 10:10:00,16.45,16.5,16.44,16.49,113200.0,10.2914,10.3227,10.2851,10.3164,113200.0
2005-05-17 10:15:00,16.5,16.53,16.49,16.52,146800.0,10.3227,10.3414,10.3164,10.3352,146800.0
2005-05-17 10:20:00,16.53,16.56,16.52,16.56,174200.0,10.3414,10.3602,10.3352,10.3602,174200.0
2005-05-17 10:25:00,16.56,16.6,16.5,16.5,75400.0,10.3602,10.3852,10.3227,10.3227,75400.0
2005-05-17 10:30:00,16.5,16.52,16.44,16.45,139800.0,10.3227,10.3352,10.2851,10.2914,139800.0
2005-05-17 10:35:00,16.45,16.46,16.38,16.46,177800.0,10.2914,10.2976,10.2476,10.2976,177800.0
2005-05-17 10:40:00,16.47,16.48,16.43,16.46,130200.0,10.3039,10.3102,10.2789,10.2976,130200.0
2005-05-17 10:45:00,16.47,16.53,16.45,16.46,124000.0,10.3039,10.3414,10.2914,10.2976,124000.0
2005-05-17 10:50:00,16.47,16.52,16.46,16.52,156400.0,10.3039,10.3352,10.2976,10.3352,156400.0
2005-05-17 10:55:00,16.52,16.53,16.51,16.53,50200.0,10.3352,10.3414,10.3289,10.3414,50200.0
2005-05-17 11:00:00,16.53,16.53,16.52,16.53,58200.0,10.3414,10.3414,10.3352,10.3414,58200.0
2005-05-17 11:05:00,16.52,16.53,16.5,16.5,62600.0,10.3352,10.3414,10.3227,10.3227,62600.0
2005-05-17 11:10:00,16.5,16.52,16.49,16.51,116400.0,10.3227,10.3352,10.3164,10.3289,116400.0
2005-05-17 11:15:00,16.51,16.51,16.48,16.49,48400.0,10.3289,10.3289,10.3102,10.3164,48400.0
2005-05-17 11:20:00,16.48,16.48,16.44,16.47,50400.0,10.3102,10.3102,10.2851,10.3039,50400.0
2005-05-17 11:25:00,16.48,16.48,16.43,16.44,36000.0,10.3102,10.3102,10.2789,10.2851,36000.0
2005-05-17 11:30:00,16.43,16.48,16.43,16.47,44200.0,10.2789,10.3102,10.2789,10.3039,44200.0
2005-05-17 11:35:00,16.46,16.5,16.46,16.5,44400.0,10.2976,10.3227,10.2976,10.3227,44400.0
2005-05-17 11:40:00,16.5,16.51,16.48,16.5,121200.0,10.3227,10.3289,10.3102,10.3227,121200.0
2005-05-17 11:45:00,16.5,16.52,16.48,16.5,47000.0,10.3227,10.3352,10.3102,10.3227,47000.0
2005-05-17 11:50:00,16.5,16.53,16.5,16.53,38200.0,10.3227,10.3414,10.3227,10.3414,38200.0
2005-05-17 11:55:00,16.52,16.54,16.5,16.5,196200.0,10.3352,10.3477,10.3227,10.3227,196200.0
2005-05-17 12:00:00,16.5,16.5,16.5,16.5,49600.0,10.3227,10.3227,10.3227,10.3227,49600.0
2005-05-17 12:05:00,16.49,16.5,16.47,16.5,70400.0,10.3164,10.3227,10.3039,10.3227,70400.0
2005-05-17 12:10:00,16.5,16.5,16.48,16.5,25200.0,10.3227,10.3227,10.3102,10.3227,25200.0
2005-05-17 12:15:00,16.5,16.5,16.5,16.5,46600.0,10.3227,10.3227,10.3227,10.3227,46600.0
2005-05-17 12:20:00,16.5,16.5,16.49,16.5,29200.0,10.3227,10.3227,10.3164,10.3227,29200.0
2005-05-17 12:25:00,16.49,16.5,16.48,16.49,71400.0,10.3164,10.3227,10.3102,10.3164,71400.0
2005-05-17 12:30:00,16.49,16.5,16.48,16.5,32600.0,10.3164,10.3227,10.3102,10.3227,32600.0
2005-05-17 12:35:00,16.5,16.52,16.5,16.5,29400.0,10.3227,10.3352,10.3227,10.3227,29400.0
2005-05-17 12:40:00,16.5,16.5,16.49,16.49,38800.0,10.3227,10.3227,10.3164,10.3164,38800.0
2005-05-17 12:45:00,16.49,16.5,16.49,16.5,22200.0,10.3164,10.3227,10.3164,10.3227,22200.0
2005-05-17 12:50:00,16.5,16.51,16.5,16.5,24200.0,10.3227,10.3289,10.3227,10.3227,24200.0
2005-05-17 12:55:00,16.5,16.52,16.5,16.52,16200.0,10.3227,10.3352,10.3227,10.3352,16200.0
2005-05-17 13:00:00,16.51,16.52,16.5,16.5,71000.0,10.3289,10.3352,10.3227,10.3227,71000.0
2005-05-17 13:05:00,16.5,16.51,16.49,16.49,27000.0,10.3227,10.3289,10.3164,10.3164,27000.0
2005-05-17 13:10:00,16.5,16.5,16.5,16.5,13600.0,10.3227,10.3227,10.3227,10.3227,13600.0
2005-05-17 13:15:00,16.5,16.5,16.5,16.5,64200.0,10.3227,10.3227,10.3227,10.3227,64200.0
2005-05-17 13:20:00,16.5,16.5,16.5,16.5,60400.0,10.3227,10.3227,10.3227,10.3227,60400.0
2005-05-17 13:25:00,16.5,16.52,16.5,16.52,55000.0,10.3227,10.3352,10.3227,10.3352,55000.0
2005-05-17 13:30:00,16.52,16.55,16.52,16.54,53800.0,10.3352,10.3539,10.3352,10.3477,53800.0
2005-05-17 13:35:00,16.54,16.55,16.5,16.52,30000.0,10.3477,10.3539,10.3227,10.3352,30000.0
2005-05-17 13:40:00,16.53,16.55,16.53,16.54,15600.0,10.3414,10.3539,10.3414,10.3477,15600.0
2005-05-17 13:45:00,16.54,16.55,16.52,16.52,35800.0,10.3477,10.3539,10.3352,10.3352,35800.0
2005-05-17 13:50:00,16.52,16.55,16.52,16.54,26600.0,10.3352,10.3539,10.3352,10.3477,26600.0
2005-05-17 13:55:00,16.55,16.55,16.54,16.55,22400.0,10.3539,10.3539,10.3477,10.3539,22400.0
2005-05-17 14:00:00,16.55,16.55,16.53,16.55,22000.0,10.3539,10.3539,10.3414,10.3539,22000.0
2005-05-17 14:05:00,16.55,16.55,16.54,16.55,61200.0,10.3539,10.3539,10.3477,10.3539,61200.0
2005-05-17 14:10:00,16.54,16.59,16.54,16.57,91600.0,10.3477,10.379,10.3477,10.3665,91600.0
2005-05-17 14:15:00,16.58,16.6,16.58,16.59,103800.0,10.3727,10.3852,10.3727,10.379,103800.0
2005-05-17 14:20:00,16.59,16.59,16.58,16.58,63400.0,10.379,10.379,10.3727,10.3727,63400.0
2005-05-17 14:25:00,16.58,16.6,16.58,16.6,28600.0,10.3727,10.3852,10.3727,10.3852,28600.0
2005-05-17 14:30:00,16.6,16.64,16.59,16.61,230200.0,10.3852,10.4102,10.379,10.3915,230200.0
2005-05-17 14:35:00,16.61,16.68,16.59,16.65,88400.0,10.3915,10.4353,10.379,10.4165,88400.0
2005-05-17 14:40:00,16.65,16.7,16.65,16.68,71000.0,10.4165,10.4478,10.4165,10.4353,71000.0
2005-05-17 14:45:00,16.68,16.69,16.65,16.66,40400.0,10.4353,10.4415,10.4165,10.4228,40400.0
2005-05-17 14:50:00,16.66,16.7,16.65,16.67,102400.0,10.4228,10.4478,10.4165,10.429,102400.0
2005-05-17 14:55:00,16.67,16.68,16.66,16.67,39800.0,10.429,10.4353,10.4228,10.429,39800.0
2005-05-17 15:00:00,16.67,16.68,16.63,16.67,58400.0,10.429,10.4353,10.404,10.429,58400.0
2005-05-17 15:05:00,16.67,16.68,16.66,16.68,31600.0,10.429,10.4353,10.4228,10.4353,31600.0
2005-05-17 15:10:00,16.67,16.7,16.66,16.7,41800.0,10.429,10.4478,10.4228,10.4478,41800.0
2005-05-17 15:15:00,16.7,16.72,16.7,16.71,75200.0,10.4478,10.4603,10.4478,10.454,75200.0
2005-05-17 15:20:00,16.71,16.73,16.71,16.71,52800.0,10.454,10.4666,10.454,10.454,52800.0
2005-05-17 15:25:00,16.71,16.73,16.68,16.73,65600.0,10.454,10.4666,10.4353,10.4666,65600.0
2005-05-17 15:30:00,16.73,16.75,16.72,16.75,104400.0,10.4666,10.4791,10.4603,10.4791,104400.0
2005-05-17 15:35:00,16.75,16.78,16.74,16.76,67800.0,10.4791,10.4978,10.4728,10.4853,67800.0
2005-05-17 15:40:00,16.76,16.81,16.76,16.8,183400.0,10.4853,10.5166,10.4853,10.5103,183400.0
2005-05-17 15:45:00,16.81,16.84,16.79,16.82,165000.0,10.5166,10.5354,10.5041,10.5229,165000.0
2005-05-17 15:50:00,16.82,16.82,16.75,16.78,132600.0,10.5229,10.5229,10.4791,10.4978,132600.0
2005-05-17 15:55:00,16.78,16.79,16.73,16.78,173000.0,10.4978,10.5041,10.4666,10.4978,173000.0
2005-05-18 09:30:00,16.97,17.05,16.92,17.05,152400.0,10.6167,10.6668,10.5854,10.6668,152400.0
2005-05-18 09:35:00,17.0,17.05,17.0,17.05,116000.0,10.6355,10.6668,10.6355,10.6668,116000.0
2005-05-18 09:40:00,17.05,17.1,17.05,17.08,130000.0,10.6668,10.698,10.6668,10.6855,130000.0
2005-05-18 09:45:00,17.08,17.09,17.04,17.05,142000.0,10.6855,10.6918,10.6605,10.6668,142000.0
2005-05-18 09:50:00,17.07,17.1,17.06,17.08,86400.0,10.6793,10.698,10.673,10.6855,86400.0
2005-05-18 09:55:00,17.08,17.09,17.06,17.06,200200.0,10.6855,10.6918,10.673,10.673,200200.0
2005-05-18 10:00:00,17.06,17.07,17.04,17.07,69600.0,10.673,10.6793,10.6605,10.6793,69600.0
2005-05-18 10:05:00,17.08,17.14,17.07,17.13,83600.0,10.6855,10.7231,10.6793,10.7168,83600.0
2005-05-18 10:10:00,17.13,17.21,17.13,17.2,87800.0,10.7168,10.7669,10.7168,10.7606,87800.0
2005-05-18 10:15:00,17.2,17.3,17.2,17.3,141600.0,10.7606,10.8232,10.7606,10.8232,141600.0
2005-05-18 10:20:00,17.3,17.36,17.26,17.35,92000.0,10.8232,10.8607,10.7981,10.8544,92000.0
2005-05-18 10:25:00,17.34,17.34,17.23,17.29,99600.0,10.8482,10.8482,10.7794,10.8169,99600.0
2005-05-18 10:30:00,17.29,17.3,17.25,17.3,122200.0,10.8169,10.8232,10.7919,10.8232,122200.0
2005-05-18 10:35:00,17.3,17.32,17.27,17.28,200200.0,10.8232,10.8357,10.8044,10.8106,200200.0
2005-05-18 10:40:00,17.28,17.33,17.28,17.3,53400.0,10.8106,10.8419,10.8106,10.8232,53400.0
2005-05-18 10:45:00,17.29,17.31,17.27,17.28,42000.0,10.8169,10.8294,10.8044,10.8106,42000.0
2005-05-18 10:50:00,17.28,17.29,17.27,17.29,29400.0,10.8106,10.8169,10.8044,10.8169,29400.0
2005-05-18 10:55:00,17.29,17.36,17.29,17.33,54000.0,10.8169,10.8607,10.8169,10.8419,54000.0
2005-05-18 11:00:00,17.33,17.35,17.3,17.31,167400.0,10.8419,10.8544,10.8232,10.8294,167400.0
2005-05-18 11:05:00,17.31,17.34,17.3,17.32,68400.0,10.8294,10.8482,10.8232,10.8357,68400.0
2005-05-18 11:10:00,17.32,17.32,17.28,17.29,49600.0,10.8357,10.8357,10.8106,10.8169,49600.0
2005-05-18 11:15:00,17.28,17.3,17.27,17.28,94400.0,10.8106,10.8232,10.8044,10.8106,94400.0
2005-05-18 11:20:00,17.28,17.31,17.27,17.27,86400.0,10.8106,10.8294,10.8044,10.8044,86400.0
2005-05-18 11:25:00,17.27,17.27,17.23,17.26,68200.0,10.8044,10.8044,10.7794,10.7981,68200.0
2005-05-18 11:30:00,17.25,17.27,17.25,17.27,33000.0,10.7919,10.8044,10.7919,10.8044,33000.0
2005-05-18 11:35:00,17.26,17.29,17.25,17.27,42400.0,10.7981,10.8169,10.7919,10.8044,42400.0
2005-05-18 11:40:00,17.26,17.32,17.25,17.28,44000.0,10.7981,10.8357,10.7919,10.8106,44000.0
2005-05-18 11:45:00,17.28,17.3,17.28,17.29,36600.0,10.8106,10.8232,10.8106,10.8169,36600.0
2005-05-18 11:50:00,17.29,17.31,17.28,17.3,31600.0,10.8169,10.8294,10.8106,10.8232,31600.0
2005-05-18 11:55:00,17.3,17.32,17.29,17.32,35200.0,10.8232,10.8357,10.8169,10.8357,35200.0
2005-05-18 12:00:00,17.31,17.36,17.31,17.36,62400.0,10.8294,10.8607,10.8294,10.8607,62400.0
2005-05-18 12:05:00,17.36,17.38,17.35,17.38,61200.0,10.8607,10.8732,10.8544,10.8732,61200.0
2005-05-18 12:10:00,17.38,17.44,17.38,17.43,51200.0,10.8732,10.9107,10.8732,10.9045,51200.0
2005-05-18 12:15:00,17.43,17.45,17.41,17.42,54400.0,10.9045,10.917,10.892,10.8982,54400.0
2005-05-18 12:20:00,17.42,17.45,17.42,17.42,56400.0,10.8982,10.917,10.8982,10.8982,56400.0
2005-05-18 12:25:00,17.41,17.41,17.38,17.38,53800.0,10.892,10.892,10.8732,10.8732,53800.0
2005-05-18 12:30:00,17.37,17.38,17.33,17.36,35600.0,10.8669,10.8732,10.8419,10.8607,35600.0
2005-05-18 12:35:00,17.36,17.36,17.34,17.36,44800.0,10.8607,10.8607,10.8482,10.8607,44800.0
2005-05-18 12:40:00,17.36,17.4,17.36,17.38,81400.0,10.8607,10.8857,10.8607,10.8732,81400.0
2005-05-18 12:45:00,17.38,17.4,17.36,17.4,48800.0,10.8732,10.8857,10.8607,10.8857,48800.0
2005-05-18 12:50:00,17.4,17.45,17.4,17.42,96200.0,10.8857,10.917,10.8857,10.8982,96200.0
2005-05-18 12:55:00,17.42,17.46,17.41,17.45,71400.0,10.8982,10.9233,10.892,10.917,71400.0
2005-05-18 13:00:00,17.45,17.46,17.41,17.41,60200.0,10.917,10.9233,10.892,10.892,60200.0
2005-05-18 13:05:00,17.41,17.41,17.39,17.39,23600.0,10.892,10.892,10.8795,10.8795,23600.0
2005-05-18 13:10:00,17.39,17.39,17.36,17.36,45800.0,10.8795,10.8795,10.8607,10.8607,45800.0
2005-05-18 13:15:00,17.36,17.39,17.36,17.36,43200.0,10.8607,10.8795,10.8607,10.8607,43200.0
2005-05-18 13:20:00,17.37,17.4,17.35,17.36,63400.0,10.8669,10.8857,10.8544,10.8607,63400.0
2005-05-18 13:25:00,17.36,17.38,17.35,17.36,30200.0,10.8607,10.8732,10.8544,10.8607,30200.0
2005-05-18 13:30:00,17.36,17.37,17.35,17.36,28600.0,10.8607,10.8669,10.8544,10.8607,28600.0
2005-05-18 13:35:00,17.36,17.38,17.36,17.36,28400.0,10.8607,10.8732,10.8607,10.8607,28400.0
2005-05-18 13:40:00,17.35,17.36,17.34,17.34,25000.0,10.8544,10.8607,10.8482,10.8482,25000.0
2005-05-18 13:45:00,17.34,17.35,17.32,17.32,23800.0,10.8482,10.8544,10.8357,10.8357,23800.0
2005-05-18 13:50:00,17.31,17.31,17.25,17.26,35200.0,10.8294,10.8294,10.7919,10.7981,35200.0
2005-05-18 13:55:00,17.25,17.26,17.24,17.24,120000.0,10.7919,10.7981,10.7856,10.7856,120000.0
2005-05-18 14:00:00,17.24,17.25,17.21,17.24,51800.0,10.7856,10.7919,10.7669,10.7856,51800.0
2005-05-18 14:05:00,17.24,17.25,17.22,17.23,45000.0,10.7856,10.7919,10.7731,10.7794,45000.0
2005-05-18 14:10:00,17.24,17.24,17.21,17.21,98800.0,10.7856,10.7856,10.7669,10.7669,98800.0
2005-05-18 14:15:00,17.21,17.24,17.2,17.24,47400.0,10.7669,10.7856,10.7606,10.7856,47400.0
2005-05-18 14:20:00,17.23,17.24,17.22,17.24,46000.0,10.7794,10.7856,10.7731,10.7856,46000.0
2005-05-18 14:25:00,17.24,17.24,17.23,17.23,36400.0,10.7856,10.7856,10.7794,10.7794,36400.0
2005-05-18 14:30:00,17.23,17.29,17.2,17.25,93400.0,10.7794,10.8169,10.7606,10.7919,93400.0
2005-05-18 14:35:00,17.25,17.28,17.25,17.28,153800.0,10.7919,10.8106,10.7919,10.8106,153800.0
2005-05-18 14:40:00,17.28,17.29,17.23,17.24,61000.0,10.8106,10.8169,10.7794,10.7856,61000.0
2005-05-18 14:45:00,17.24,17.25,17.22,17.23,141000.0,10.7856,10.7919,10.7731,10.7794,141000.0
2005-05-18 14:50:00,17.23,17.27,17.23,17.25,43000.0,10.7794,10.8044,10.7794,10.7919,43000.0
2005-05-18 14:55:00,17.25,17.27,17.23,17.25,50800.0,10.7919,10.8044,10.7794,10.7919,50800.0
2005-05-18 15:00:00,17.24,17.25,17.22,17.23,113200.0,10.7856,10.7919,10.7731,10.7794,113200.0
2005-05-18 15:05:00,17.22,17.25,17.22,17.23,120200.0,10.7731,10.7919,10.7731,10.7794,120200.0
2005-05-18 15:10:00,17.22,17.23,17.21,17.22,25000.0,10.7731,10.7794,10.7669,10.7731,25000.0
2005-05-18 15:15:00,17.22,17.28,17.22,17.28,40200.0,10.7731,10.8106,10.7731,10.8106,40200.0
2005-05-18 15:20:00,17.28,17.29,17.25,17.25,59200.0,10.8106,10.8169,10.7919,10.7919,59200.0
2005-05-18 15:25:00,17.25,17.28,17.22,17.22,113400.0,10.7919,10.8106,10.7731,10.7731,113400.0
2005-05-18 15:30:00,17.23,17.24,17.19,17.22,104400.0,10.7794,10.7856,10.7543,10.7731,104400.0
2005-05-18 15:35:00,17.22,17.23,17.18,17.22,53800.0,10.7731,10.7794,10.7481,10.7731,53800.0
2005-05-18 15:40:00,17.22,17.26,17.22,17.23,63200.0,10.7731,10.7981,10.7731,10.7794,63200.0
2005-05-18 15:45:00,17.24,17.25,17.21,17.22,57800.0,10.7856,10.7919,10.7669,10.7731,57800.0
2005-05-18 15:50:00,17.22,17.23,17.17,17.18,87600.0,10.7731,10.7794,10.7418,10.7481,87600.0
2005-05-18 15:55:00,17.18,17.2,17.15,17.18,170000.0,10.7481,10.7606,10.7293,10.7481,170000.0
2005-05-19 09:30:00,17.2,17.2,17.03,17.05,83000.0,10.7606,10.7606,10.6542,10.6668,83000.0
2005-05-19 09:35:00,17.03,17.14,17.0,17.14,101800.0,10.6542,10.7231,10.6355,10.7231,101800.0
2005-05-19 09:40:00,17.14,17.16,17.13,17.16,158000.0,10.7231,10.7356,10.7168,10.7356,158000.0
2005-05-19 09:45:00,17.16,17.23,17.16,17.21,64400.0,10.7356,10.7794,10.7356,10.7669,64400.0
2005-05-19 09:50:00,17.2,17.2,17.09,17.1,126200.0,10.7606,10.7606,10.6918,10.698,126200.0
2005-05-19 09:55:00,17.1,17.18,17.1,17.15,32600.0,10.698,10.7481,10.698,10.7293,32600.0
2005-05-19 10:00:00,17.13,17.16,17.11,17.15,28800.0,10.7168,10.7356,10.7043,10.7293,28800.0
2005-05-19 10:05:00,17.16,17.19,17.14,17.14,49000.0,10.7356,10.7543,10.7231,10.7231,49000.0
2005-05-19 10:10:00,17.15,17.16,17.11,17.13,61800.0,10.7293,10.7356,10.7043,10.7168,61800.0
2005-05-19 10:15:00,17.11,17.12,17.06,17.08,114400.0,10.7043,10.7105,10.673,10.6855,114400.0
2005-05-19 10:20:00,17.09,17.11,17.06,17.09,45000.0,10.6918,10.7043,10.673,10.6918,45000.0
2005-05-19 10:25:00,17.09,17.13,17.05,17.05,64200.0,10.6918,10.7168,10.6668,10.6668,64200.0
2005-05-19 10:30:00,17.05,17.07,16.99,17.02,86800.0,10.6668,10.6793,10.6292,10.648,86800.0
2005-05-19 10:35:00,17.02,17.05,16.93,16.94,62800.0,10.648,10.6668,10.5917,10.5979,62800.0
2005-05-19 10:40:00,16.93,16.98,16.93,16.94,46400.0,10.5917,10.623,10.5917,10.5979,46400.0
2005-05-19 10:45:00,16.94,16.97,16.93,16.95,34400.0,10.5979,10.6167,10.5917,10.6042,34400.0
2005-05-19 10:50:00,16.95,16.97,16.94,16.96,49400.0,10.6042,10.6167,10.5979,10.6104,49400.0
2005-05-19 10:55:00,16.96,16.97,16.95,16.97,45800.0,10.6104,10.6167,10.6042,10.6167,45800.0
2005-05-19 11:00:00,16.98,16.99,16.97,16.99,52400.0,10.623,10.6292,10.6167,10.6292,52400.0
2005-05-19 11:05:00,16.99,16.99,16.96,16.97,47200.0,10.6292,10.6292,10.6104,10.6167,47200.0
2005-05-19 11:10:00,16.97,17.05,16.97,17.05,59600.0,10.6167,10.6668,10.6167,10.6668,59600.0
2005-05-19 11:15:00,17.05,17.07,17.04,17.04,57400.0,10.6668,10.6793,10.6605,10.6605,57400.0
2005-05-19 11:20:00,17.05,17.05,17.04,17.05,7600.0,10.6668,10.6668,10.6605,10.6668,7600.0
2005-05-19 11:25:00,17.05,17.05,17.03,17.04,23800.0,10.6668,10.6668,10.6542,10.6605,23800.0
2005-05-19 11:30:00,17.04,17.07,17.04,17.05,43000.0,10.6605,10.6793,10.6605,10.6668,43000.0
2005-05-19 11:35:00,17.06,17.1,17.06,17.09,39800.0,10.673,10.698,10.673,10.6918,39800.0
2005-05-19 11:40:00,17.08,17.08,17.07,17.07,21200.0,10.6855,10.6855,10.6793,10.6793,21200.0
2005-05-19 11:45:00,17.07,17.11,17.07,17.1,92400.0,10.6793,10.7043,10.6793,10.698,92400.0
2005-05-19 11:50:00,17.09,17.11,17.09,17.11,34200.0,10.6918,10.7043,10.6918,10.7043,34200.0
2005-05-19 11:55:00,17.11,17.12,17.1,17.1,20400.0,10.7043,10.7105,10.698,10.698,20400.0
2005-05-19 12:00:00,17.1,17.11,17.07,17.08,47800.0,10.698,10.7043,10.6793,10.6855,47800.0
2005-05-19 12:05:00,17.07,17.09,17.04,17.07,28000.0,10.6793,10.6918,10.6605,10.6793,28000.0
2005-05-19 12:10:00,17.06,17.11,17.05,17.1,31600.0,10.673,10.7043,10.6668,10.698,31600.0
2005-05-19 12:15:00,17.11,17.11,17.08,17.08,10400.0,10.7043,10.7043,10.6855,10.6855,10400.0
2005-05-19 12:20:00,17.08,17.11,17.07,17.1,19200.0,10.6855,10.7043,10.6793,10.698,19200.0
2005-05-19 12:25:00,17.1,17.1,17.08,17.1,18600.0,10.698,10.698,10.6855,10.698,18600.0
2005-05-19 12:30:00,17.08,17.09,17.04,17.04,44200.0,10.6855,10.6918,10.6605,10.6605,44200.0
2005-05-19 12:35:00,17.05,17.05,16.99,16.99,28200.0,10.6668,10.6668,10.6292,10.6292,28200.0
2005-05-19 12:40:00,16.99,16.99,16.95,16.96,45400.0,10.6292,10.6292,10.6042,10.6104,45400.0
2005-05-19 12:45:00,16.96,16.96,16.93,16.93,11800.0,10.6104,10.6104,10.5917,10.5917,11800.0
2005-05-19 12:50:00,16.93,16.99,16.93,16.99,51000.0,10.5917,10.6292,10.5917,10.6292,51000.0
2005-05-19 12:55:00,17.0,17.04,17.0,17.04,19600.0,10.6355,10.6605,10.6355,10.6605,19600.0
2005-05-19 13:00:00,17.05,17.08,17.05,17.08,22600.0,10.6668,10.6855,10.6668,10.6855,22600.0
2005-05-19 13:05:00,17.09,17.09,17.07,17.08,21600.0,10.6918,10.6918,10.6793,10.6855,21600.0
2005-05-19 13:10:00,17.08,17.09,17.07,17.09,26000.0,10.6855,10.6918,10.6793,10.6918,26000.0
2005-05-19 13:15:00,17.08,17.09,17.07,17.08,13600.0,10.6855,10.6918,10.6793,10.6855,13600.0
2005-05-19 13:20:00,17.08,17.09,17.08,17.08,5600.0,10.6855,10.6918,10.6855,10.6855,5600.0
2005-05-19 13:25:00,17.09,17.1,17.08,17.08,12200.0,10.6918,10.698,10.6855,10.6855,12200.0
2005-05-19 13:30:00,17.07,17.08,17.07,17.08,11200.0,10.6793,10.6855,10.6793,10.6855,11200.0
2005-05-19 13:35:00,17.09,17.11,17.09,17.11,13600.0,10.6918,10.7043,10.6918,10.7043,13600.0
2005-05-19 13:40:00,17.09,17.11,17.09,17.11,14200.0,10.6918,10.7043,10.6918,10.7043,14200.0
2005-05-19 13:45:00,17.1,17.12,17.1,17.1,34400.0,10.698,10.7105,10.698,10.698,34400.0
2005-05-19 13:50:00,17.1,17.1,17.08,17.08,39200.0,10.698,10.698,10.6855,10.6855,39200.0
2005-05-19 13:55:00,17.09,17.09,17.08,17.08,65600.0,10.6918,10.6918,10.6855,10.6855,65600.0
2005-05-19 14:00:00,17.07,17.08,17.05,17.05,40400.0,10.6793,10.6855,10.6668,10.6668,40400.0
2005-05-19 14:05:00,17.04,17.04,17.02,17.04,23200.0,10.6605,10.6605,10.648,10.6605,23200.0
2005-05-19 14:10:00,17.05,17.08,17.04,17.06,25400.0,10.6668,10.6855,10.6605,10.673,25400.0
2005-05-19 14:15:00,17.07,17.09,17.07,17.08,35600.0,10.6793,10.6918,10.6793,10.6855,35600.0
2005-05-19 14:20:00,17.08,17.1,17.08,17.1,10000.0,10.6855,10.698,10.6855,10.698,10000.0
2005-05-19 14:25:00,17.1,17.13,17.1,17.11,55000.0,10.698,10.7168,10.698,10.7043,55000.0
2005-05-19 14:30:00,17.11,17.12,17.08,17.08,36600.0,10.7043,10.7105,10.6855,10.6855,36600.0
2005-05-19 14:35:00,17.09,17.09,17.05,17.07,23000.0,10.6918,10.6918,10.6668,10.6793,23000.0
2005-05-19 14:40:00,17.07,17.08,17.05,17.06,19600.0,10.6793,10.6855,10.6668,10.673,19600.0
2005-05-19 14:45:00,17.06,17.08,17.03,17.08,30400.0,10.673,10.6855,10.6542,10.6855,30400.0
2005-05-19 14:50:00,17.08,17.1,17.06,17.08,15400.0,10.6855,10.698,10.673,10.6855,15400.0
2005-05-19 14:55:00,17.08,17.09,17.06,17.07,22000.0,10.6855,10.6918,10.673,10.6793,22000.0
2005-05-19 15:00:00,17.08,17.11,17.04,17.11,42800.0,10.6855,10.7043,10.6605,10.7043,42800.0
2005-05-19 15:05:00,17.11,17.14,17.1,17.11,62600.0,10.7043,10.7231,10.698,10.7043,62600.0
2005-05-19 15:10:00,17.11,17.11,17.1,17.1,16000.0,10.7043,10.7043,10.698,10.698,16000.0
2005-05-19 15:15:00,17.1,17.11,17.09,17.11,23800.0,10.698,10.7043,10.6918,10.7043,23800.0
2005-05-19 15:20:00,17.11,17.11,17.11,17.11,20200.0,10.7043,10.7043,10.7043,10.7043,20200.0
2005-05-19 15:25:00,17.11,17.13,17.11,17.12,14400.0,10.7043,10.7168,10.7043,10.7105,14400.0
2005-05-19 15:30:00,17.11,17.14,17.11,17.13,46000.0,10.7043,10.7231,10.7043,10.7168,46000.0
2005-05-19 15:35:00,17.12,17.14,17.12,17.14,24200.0,10.7105,10.7231,10.7105,10.7231,24200.0
2005-05-19 15:40:00,17.14,17.15,17.13,17.14,37600.0,10.7231,10.7293,10.7168,10.7231,37600.0
2005-05-19 15:45:00,17.14,17.15,17.12,17.15,41600.0,10.7231,10.7293,10.7105,10.7293,41600.0
2005-05-19 15:50:00,17.14,17.16,17.13,17.14,70600.0,10.7231,10.7356,10.7168,10.7231,70600.0
2005-05-19 15:55:00,17.13,17.18,17.13,17.16,66800.0,10.7168,10.7481,10.7168,10.7356,66800.0
2005-05-20 09:30:00,17.11,17.11,16.86,16.86,162200.0,10.7043,10.7043,10.5479,10.5479,162200.0
2005-05-20 09:35:00,16.86,16.99,16.83,16.89,97600.0,10.5479,10.6292,10.5291,10.5667,97600.0
2005-05-20 09:40:00,16.89,16.95,16.84,16.95,100200.0,10.5667,10.6042,10.5354,10.6042,100200.0
2005-05-20 09:45:00,16.93,16.99,16.93,16.98,42800.0,10.5917,10.6292,10.5917,10.623,42800.0
2005-05-20 09:50:00,16.99,17.0,16.95,16.96,41200.0,10.6292,10.6355,10.6042,10.6104,41200.0
2005-05-20 09:55:00,16.96,17.03,16.95,16.97,90400.0,10.6104,10.6542,10.6042,10.6167,90400.0
2005-05-20 10:00:00,16.98,17.03,16.95,17.02,89400.0,10.623,10.6542,10.6042,10.648,89400.0
2005-05-20 10:05:00,17.04,17.04,17.0,17.0,64000.0,10.6605,10.6605,10.6355,10.6355,64000.0
2005-05-20 10:10:00,17.0,17.02,16.99,17.0,30200.0,10.6355,10.648,10.6292,10.6355,30200.0
2005-05-20 10:15:00,17.0,17.02,16.96,16.97,46800.0,10.6355,10.648,10.6104,10.6167,46800.0
2005-05-20 10:20:00,16.98,17.0,16.98,17.0,31400.0,10.623,10.6355,10.623,10.6355,31400.0
2005-05-20 10:25:00,17.0,17.0,16.98,17.0,95000.0,10.6355,10.6355,10.623,10.6355,95000.0
2005-05-20 10:30:00,16.99,16.99,16.95,16.95,71600.0,10.6292,10.6292,10.6042,10.6042,71600.0
2005-05-20 10:35:00,16.94,16.95,16.89,16.89,63600.0,10.5979,10.6042,10.5667,10.5667,63600.0
2005-05-20 10:40:00,16.89,16.89,16.83,16.85,60200.0,10.5667,10.5667,10.5291,10.5416,60200.0
2005-05-20 10:45:00,16.86,16.88,16.86,16.87,33400.0,10.5479,10.5604,10.5479,10.5541,33400.0
2005-05-20 10:50:00,16.88,16.92,16.87,16.88,86800.0,10.5604,10.5854,10.5541,10.5604,86800.0
2005-05-20 10:55:00,16.88,16.9,16.87,16.88,23400.0,10.5604,10.5729,10.5541,10.5604,23400.0
2005-05-20 11:00:00,16.88,16.89,16.87,16.88,46600.0,10.5604,10.5667,10.5541,10.5604,46600.0
2005-05-20 11:05:00,16.88,16.89,16.86,16.88,87800.0,10.5604,10.5667,10.5479,10.5604,87800.0
2005-05-20 11:10:00,16.88,16.92,16.88,16.91,40000.0,10.5604,10.5854,10.5604,10.5792,40000.0
2005-05-20 11:15:00,16.92,16.93,16.9,16.9,62200.0,10.5854,10.5917,10.5729,10.5729,62200.0
2005-05-20 11:20:00,16.9,16.92,16.9,16.91,19600.0,10.5729,10.5854,10.5729,10.5792,19600.0
2005-05-20 11:25:00,16.91,16.91,16.89,16.9,14400.0,10.5792,10.5792,10.5667,10.5729,14400.0
2005-05-20 11:30:00,16.9,16.91,16.89,16.91,44200.0,10.5729,10.5792,10.5667,10.5792,44200.0
2005-05-20 11:35:00,16.91,16.92,16.9,16.92,45200.0,10.5792,10.5854,10.5729,10.5854,45200.0
2005-05-20 11:40:00,16.92,16.93,16.92,16.93,41400.0,10.5854,10.5917,10.5854,10.5917,41400.0
2005-05-20 11:45:00,16.93,16.93,16.91,16.91,36000.0,10.5917,10.5917,10.5792,10.5792,36000.0
2005-05-20 11:50:00,16.9,16.91,16.9,16.9,30000.0,10.5729,10.5792,10.5729,10.5729,30000.0
2005-05-20 11:55:00,16.9,16.91,16.89,16.9,43000.0,10.5729,10.5792,10.5667,10.5729,43000.0
2005-05-20 12:00:00,16.9,16.91,16.89,16.89,30200.0,10.5729,10.5792,10.5667,10.5667,30200.0
2005-05-20 12:05:00,16.89,16.9,16.89,16.89,28600.0,10.5667,10.5729,10.5667,10.5667,28600.0
2005-05-20 12:10:00,16.89,16.9,16.89,16.9,31600.0,10.5667,10.5729,10.5667,10.5729,31600.0
2005-05-20 12:15:00,16.9,16.9,16.89,16.9,20600.0,10.5729,10.5729,10.5667,10.5729,20600.0
2005-05-20 12:20:00,16.9,16.92,16.89,16.91,20400.0,10.5729,10.5854,10.5667,10.5792,20400.0
2005-05-20 12:25:00,16.91,16.92,16.9,16.92,12200.0,10.5792,10.5854,10.5729,10.5854,12200.0
2005-05-20 12:30:00,16.92,16.92,16.91,16.92,11400.0,10.5854,10.5854,10.5792,10.5854,11400.0
2005-05-20 12:35:00,16.92,16.93,16.91,16.92,10400.0,10.5854,10.5917,10.5792,10.5854,10400.0
2005-05-20 12:40:00,16.92,16.93,16.91,16.91,12200.0,10.5854,10.5917,10.5792,10.5792,12200.0
2005-05-20 12:45:00,16.92,16.92,16.91,16.92,9200.0,10.5854,10.5854,10.5792,10.5854,9200.0
2005-05-20 12:50:00,16.91,16.92,16.9,16.91,22200.0,10.5792,10.5854,10.5729,10.5792,22200.0
2005-05-20 12:55:00,16.91,16.93,16.91,16.92,4800.0,10.5792,10.5917,10.5792,10.5854,4800.0
2005-05-20 13:00:00,16.93,16.93,16.92,16.93,11800.0,10.5917,10.5917,10.5854,10.5917,11800.0
2005-05-20 13:05:00,16.93,16.93,16.91,16.92,13400.0,10.5917,10.5917,10.5792,10.5854,13400.0
2005-05-20 13:10:00,16.92,16.92,16.9,16.9,8600.0,10.5854,10.5854,10.5729,10.5729,8600.0
2005-05-20 13:15:00,16.9,16.91,16.9,16.9,20200.0,10.5729,10.5792,10.5729,10.5729,20200.0
2005-05-20 13:20:00,16.91,16.91,16.89,16.89,17800.0,10.5792,10.5792,10.5667,10.5667,17800.0
2005-05-20 13:25:00,16.89,16.9,16.89,16.9,22400.0,10.5667,10.5729,10.5667,10.5729,22400.0
2005-05-20 13:30:00,16.9,16.92,16.9,16.92,32600.0,10.5729,10.5854,10.5729,10.5854,32600.0
2005-05-20 13:35:00,16.92,16.93,16.91,16.92,14400.0,10.5854,10.5917,10.5792,10.5854,14400.0
2005-05-20 13:40:00,16.92,16.93,16.92,16.92,293200.0,10.5854,10.5917,10.5854,10.5854,293200.0
2005-05-20 13:45:00,16.92,16.95,16.92,16.94,15200.0,10.5854,10.6042,10.5854,10.5979,15200.0
2005-05-20 13:50:00,16.94,16.95,16.92,16.93,22800.0,10.5979,10.6042,10.5854,10.5917,22800.0
2005-05-20 13:55:00,16.93,16.94,16.93,16.94,19200.0,10.5917,10.5979,10.5917,10.5979,19200.0
2005-05-20 14:00:00,16.95,16.95,16.93,16.94,17600.0,10.6042,10.6042,10.5917,10.5979,17600.0
2005-05-20 14:05:00,16.94,16.95,16.93,16.93,93000.0,10.5979,10.6042,10.5917,10.5917,93000.0
2005-05-20 14:10:00,16.93,16.94,16.93,16.93,15800.0,10.5917,10.5979,10.5917,10.5917,15800.0
2005-05-20 14:15:00,16.93,16.93,16.91,16.91,50200.0,10.5917,10.5917,10.5792,10.5792,50200.0
2005-05-20 14:20:00,16.91,16.92,16.91,16.91,14400.0,10.5792,10.5854,10.5792,10.5792,14400.0
2005-05-20 14:25:00,16.91,16.91,16.88,16.89,86600.0,10.5792,10.5792,10.5604,10.5667,86600.0
2005-05-20 14:30:00,16.89,16.9,16.88,16.89,33600.0,10.5667,10.5729,10.5604,10.5667,33600.0
2005-05-20 14:35:00,16.89,16.89,16.86,16.86,64600.0,10.5667,10.5667,10.5479,10.5479,64600.0
2005-05-20 14:40:00,16.86,16.88,16.86,16.86,32000.0,10.5479,10.5604,10.5479,10.5479,32000.0
2005-05-20 14:45:00,16.86,16.87,16.84,16.84,48000.0,10.5479,10.5541,10.5354,10.5354,48000.0
2005-05-20 14:50:00,16.84,16.86,16.82,16.82,145400.0,10.5354,10.5479,10.5229,10.5229,145400.0
2005-05-20 14:55:00,16.83,16.85,16.79,16.81,149400.0,10.5291,10.5416,10.5041,10.5166,149400.0
2005-05-20 15:00:00,16.81,16.82,16.79,16.81,29600.0,10.5166,10.5229,10.5041,10.5166,29600.0
2005-05-20 15:05:00,16.81,16.82,16.81,16.81,55400.0,10.5166,10.5229,10.5166,10.5166,55400.0
2005-05-20 15:10:00,16.81,16.82,16.81,16.82,28400.0,10.5166,10.5229,10.5166,10.5229,28400.0
2005-05-20 15:15:00,16.82,16.86,16.82,16.85,81800.0,10.5229,10.5479,10.5229,10.5416,81800.0
2005-05-20 15:20:00,16.85,16.88,16.85,16.86,28000.0,10.5416,10.5604,10.5416,10.5479,28000.0
2005-05-20 15:25:00,16.86,16.89,16.86,16.89,30600.0,10.5479,10.5667,10.5479,10.5667,30600.0
2005-05-20 15:30:00,16.89,16.92,16.89,16.91,41600.0,10.5667,10.5854,10.5667,10.5792,41600.0
2005-05-20 15:35:00,16.9,16.91,16.9,16.9,43800.0,10.5729,10.5792,10.5729,10.5729,43800.0
2005-05-20 15:40:00,16.9,16.91,16.89,16.89,60200.0,10.5729,10.5792,10.5667,10.5667,60200.0
2005-05-20 15:45:00,16.89,16.89,16.87,16.88,49600.0,10.5667,10.5667,10.5541,10.5604,49600.0
2005-05-20 15:50:00,16.88,16.92,16.88,16.89,98200.0,10.5604,10.5854,10.5604,10.5667,98200.0
2005-05-20 15:55:00,16.89,16.94,16.89,16.91,203000.0,10.5667,10.5979,10.5667,10.5792,203000.0
2005-05-23 09:30:00,16.18,16.43,16.16,16.43,378600.0,10.1225,10.2789,10.11,10.2789,378600.0
2005-05-23 09:35:00,16.45,16.75,16.39,16.68,125400.0,10.2914,10.4791,10.2538,10.4353,125400.0
2005-05-23 09:40:00,16.74,16.76,16.65,16.76,168400.0,10.4728,10.4853,10.4165,10.4853,168400.0
2005-05-23 09:45:00,16.8,16.85,16.73,16.78,204200.0,10.5103,10.5416,10.4666,10.4978,204200.0
2005-05-23 09:50:00,16.76,16.79,16.73,16.77,183800.0,10.4853,10.5041,10.4666,10.4916,183800.0
2005-05-23 09:55:00,16.78,16.94,16.78,16.93,97000.0,10.4978,10.5979,10.4978,10.5917,97000.0
2005-05-23 10:00:00,16.95,17.0,16.93,16.97,131200.0,10.6042,10.6355,10.5917,10.6167,131200.0
2005-05-23 10:05:00,16.96,16.98,16.9,16.9,85000.0,10.6104,10.623,10.5729,10.5729,85000.0
2005-05-23 10:10:00,16.91,17.02,16.91,16.97,99600.0,10.5792,10.648,10.5792,10.6167,99600.0
2005-05-23 10:15:00,16.95,16.97,16.91,16.92,112600.0,10.6042,10.6167,10.5792,10.5854,112600.0
2005-05-23 10:20:00,16.91,16.91,16.83,16.9,56000.0,10.5792,10.5792,10.5291,10.5729,56000.0
2005-05-23 10:25:00,16.9,16.92,16.89,16.92,296400.0,10.5729,10.5854,10.5667,10.5854,296400.0
2005-05-23 10:30:00,16.93,16.99,16.92,16.93,66800.0,10.5917,10.6292,10.5854,10.5917,66800.0
2005-05-23 10:35:00,16.93,16.99,16.93,16.93,31000.0,10.5917,10.6292,10.5917,10.5917,31000.0
2005-05-23 10:40:00,16.94,17.0,16.94,16.97,25200.0,10.5979,10.6355,10.5979,10.6167,25200.0
2005-05-23 10:45:00,16.97,16.97,16.92,16.95,101600.0,10.6167,10.6167,10.5854,10.6042,101600.0
2005-05-23 10:50:00,16.94,16.95,16.93,16.95,28600.0,10.5979,10.6042,10.5917,10.6042,28600.0
2005-05-23 10:55:00,16.95,16.95,16.9,16.95,28600.0,10.6042,10.6042,10.5729,10.6042,28600.0
2005-05-23 11:00:00,16.95,16.97,16.92,16.97,32800.0,10.6042,10.6167,10.5854,10.6167,32800.0
2005-05-23 11:05:00,16.97,16.98,16.93,16.95,39800.0,10.6167,10.623,10.5917,10.6042,39800.0
2005-05-23 11:10:00,16.95,16.98,16.95,16.98,28000.0,10.6042,10.623,10.6042,10.623,28000.0
2005-05-23 11:15:00,16.98,16.99,16.96,16.98,29000.0,10.623,10.6292,10.6104,10.623,29000.0
2005-05-23 11:20:00,16.97,16.99,16.96,16.96,24800.0,10.6167,10.6292,10.6104,10.6104,24800.0
2005-05-23 11:25:00,16.97,17.0,16.96,16.99,48000.0,10.6167,10.6355,10.6104,10.6292,48000.0
2005-05-23 11:30:00,17.0,17.0,16.95,16.97,44600.0,10.6355,10.6355,10.6042,10.6167,44600.0
2005-05-23 11:35:00,16.96,16.96,16.95,16.95,42000.0,10.6104,10.6104,10.6042,10.6042,42000.0
2005-05-23 11:40:00,16.95,16.95,16.93,16.94,51800.0,10.6042,10.6042,10.5917,10.5979,51800.0
2005-05-23 11:45:00,16.95,16.97,16.95,16.96,61000.0,10.6042,10.6167,10.6042,10.6104,61000.0
2005-05-23 11:50:00,16.97,16.99,16.96,16.98,24200.0,10.6167,10.6292,10.6104,10.623,24200.0
2005-05-23 11:55:00,16.98,17.05,16.98,17.04,50000.0,10.623,10.6668,10.623,10.6605,50000.0
2005-05-23 12:00:00,17.03,17.04,17.0,17.03,20800.0,10.6542,10.6605,10.6355,10.6542,20800.0
2005-05-23 12:05:00,17.04,17.05,16.99,17.0,33600.0,10.6605,10.6668,10.6292,10.6355,33600.0
2005-05-23 12:10:00,16.99,17.0,16.98,16.99,9400.0,10.6292,10.6355,10.623,10.6292,9400.0
2005-05-23 12:15:00,16.99,17.0,16.98,16.99,12200.0,10.6292,10.6355,10.623,10.6292,12200.0
2005-05-23 12:20:00,16.98,17.0,16.97,16.99,11000.0,10.623,10.6355,10.6167,10.6292,11000.0
2005-05-23 12:25:00,16.99,17.0,16.98,16.99,33200.0,10.6292,10.6355,10.623,10.6292,33200.0
2005-05-23 12:30:00,16.99,17.04,16.99,17.03,21600.0,10.6292,10.6605,10.6292,10.6542,21600.0
2005-05-23 12:35:00,17.04,17.07,16.99,16.99,28400.0,10.6605,10.6793,10.6292,10.6292,28400.0
2005-05-23 12:40:00,16.99,17.02,16.98,17.0,12600.0,10.6292,10.648,10.623,10.6355,12600.0
2005-05-23 12:45:00,17.0,17.02,16.99,17.0,16200.0,10.6355,10.648,10.6292,10.6355,16200.0
2005-05-23 12:50:00,17.0,17.03,16.99,16.99,17600.0,10.6355,10.6542,10.6292,10.6292,17600.0
2005-05-23 12:55:00,16.99,17.0,16.99,16.99,4200.0,10.6292,10.6355,10.6292,10.6292,4200.0
2005-05-23 13:00:00,17.0,17.0,17.0,17.0,24600.0,10.6355,10.6355,10.6355,10.6355,24600.0
2005-05-23 13:05:00,17.0,17.0,16.97,16.97,19000.0,10.6355,10.6355,10.6167,10.6167,19000.0
2005-05-23 13:10:00,16.97,16.98,16.96,16.98,38000.0,10.6167,10.623,10.6104,10.623,38000.0
2005-05-23 13:15:00,16.97,16.99,16.96,16.99,38200.0,10.6167,10.6292,10.6104,10.6292,38200.0
2005-05-23 13:20:00,16.99,17.04,16.99,17.03,61600.0,10.6292,10.6605,10.6292,10.6542,61600.0
2005-05-23 13:25:00,17.03,17.04,17.01,17.03,40800.0,10.6542,10.6605,10.6417,10.6542,40800.0
2005-05-23 13:30:00,17.03,17.07,17.03,17.07,27200.0,10.6542,10.6793,10.6542,10.6793,27200.0
2005-05-23 13:35:00,17.06,17.07,17.05,17.05,27800.0,10.673,10.6793,10.6668,10.6668,27800.0
2005-05-23 13:40:00,17.06,17.06,16.99,16.99,45400.0,10.673,10.673,10.6292,10.6292,45400.0
2005-05-23 13:45:00,16.99,17.0,16.96,16.96,19800.0,10.6292,10.6355,10.6104,10.6104,19800.0
2005-05-23 13:50:00,16.97,16.99,16.96,16.98,22000.0,10.6167,10.6292,10.6104,10.623,22000.0
2005-05-23 13:55:00,16.98,17.0,16.98,17.0,18400.0,10.623,10.6355,10.623,10.6355,18400.0
2005-05-23 14:00:00,17.0,17.02,16.98,17.0,84000.0,10.6355,10.648,10.623,10.6355,84000.0
2005-05-23 14:05:00,17.0,17.02,16.98,17.02,54400.0,10.6355,10.648,10.623,10.648,54400.0
2005-05-23 14:10:00,17.02,17.02,17.0,17.01,68400.0,10.648,10.648,10.6355,10.6417,68400.0
2005-05-23 14:15:00,17.02,17.08,17.02,17.07,53400.0,10.648,10.6855,10.648,10.6793,53400.0
2005-05-23 14:20:00,17.07,17.07,17.05,17.07,27200.0,10.6793,10.6793,10.6668,10.6793,27200.0
2005-05-23 14:25:00,17.07,17.08,17.04,17.05,41800.0,10.6793,10.6855,10.6605,10.6668,41800.0
2005-05-23 14:30:00,17.06,17.09,17.06,17.06,28200.0,10.673,10.6918,10.673,10.673,28200.0
2005-05-23 14:35:00,17.07,17.08,17.06,17.08,23400.0,10.6793,10.6855,10.673,10.6855,23400.0
2005-05-23 14:40:00,17.08,17.08,17.03,17.04,26800.0,10.6855,10.6855,10.6542,10.6605,26800.0
2005-05-23 14:45:00,17.03,17.04,17.03,17.04,29800.0,10.6542,10.6605,10.6542,10.6605,29800.0
2005-05-23 14:50:00,17.04,17.06,17.03,17.06,34600.0,10.6605,10.673,10.6542,10.673,34600.0
2005-05-23 14:55:00,17.06,17.08,17.05,17.07,22000.0,10.673,10.6855,10.6668,10.6793,22000.0
2005-05-23 15:00:00,17.07,17.09,17.07,17.08,30600.0,10.6793,10.6918,10.6793,10.6855,30600.0
2005-05-23 15:05:00,17.08,17.08,17.05,17.06,43800.0,10.6855,10.6855,10.6668,10.673,43800.0
2005-05-23 15:10:00,17.06,17.07,17.02,17.03,62400.0,10.673,10.6793,10.648,10.6542,62400.0
2005-05-23 15:15:00,17.03,17.06,17.03,17.05,141000.0,10.6542,10.673,10.6542,10.6668,141000.0
2005-05-23 15:20:00,17.05,17.06,17.03,17.04,116400.0,10.6668,10.673,10.6542,10.6605,116400.0
2005-05-23 15:25:00,17.04,17.08,17.04,17.05,20800.0,10.6605,10.6855,10.6605,10.6668,20800.0
2005-05-23 15:30:00,17.06,17.06,17.03,17.04,109000.0,10.673,10.673,10.6542,10.6605,109000.0
2005-05-23 15:35:00,17.05,17.05,17.0,17.0,87000.0,10.6668,10.6668,10.6355,10.6355,87000.0
2005-05-23 15:40:00,17.0,17.0,16.94,16.94,166400.0,10.6355,10.6355,10.5979,10.5979,166400.0
2005-05-23 15:45:00,16.93,16.95,16.93,16.94,143400.0,10.5917,10.6042,10.5917,10.5979,143400.0
2005-05-23 15:50:00,16.93,16.95,16.93,16.95,54000.0,10.5917,10.6042,10.5917,10.6042,54000.0
2005-05-23 15:55:00,16.95,16.98,16.95,16.96,114000.0,10.6042,10.623,10.6042,10.6104,114000.0
2005-05-24 09:30:00,17.04,17.18,17.0,17.18,153400.0,10.6605,10.7481,10.6355,10.7481,153400.0
2005-05-24 09:35:00,17.17,17.17,17.06,17.07,105600.0,10.7418,10.7418,10.673,10.6793,105600.0
2005-05-24 09:40:00,17.07,17.09,17.05,17.09,77200.0,10.6793,10.6918,10.6668,10.6918,77200.0
2005-05-24 09:45:00,17.09,17.11,17.05,17.1,152600.0,10.6918,10.7043,10.6668,10.698,152600.0
2005-05-24 09:50:00,17.1,17.1,17.06,17.1,143400.0,10.698,10.698,10.673,10.698,143400.0
2005-05-24 09:55:00,17.1,17.15,17.1,17.11,141400.0,10.698,10.7293,10.698,10.7043,141400.0
2005-05-24 10:00:00,17.11,17.11,17.08,17.1,51400.0,10.7043,10.7043,10.6855,10.698,51400.0
2005-05-24 10:05:00,17.11,17.13,17.09,17.09,108600.0,10.7043,10.7168,10.6918,10.6918,108600.0
2005-05-24 10:10:00,17.09,17.18,17.07,17.07,131600.0,10.6918,10.7481,10.6793,10.6793,131600.0
2005-05-24 10:15:00,17.09,17.13,17.06,17.12,47800.0,10.6918,10.7168,10.673,10.7105,47800.0
2005-05-24 10:20:00,17.11,17.11,17.07,17.11,40800.0,10.7043,10.7043,10.6793,10.7043,40800.0
2005-05-24 10:25:00,17.11,17.11,17.09,17.09,21000.0,10.7043,10.7043,10.6918,10.6918,21000.0
2005-05-24 10:30:00,17.1,17.16,17.1,17.16,86200.0,10.698,10.7356,10.698,10.7356,86200.0
2005-05-24 10:35:00,17.16,17.17,17.15,17.16,68600.0,10.7356,10.7418,10.7293,10.7356,68600.0
2005-05-24 10:40:00,17.16,17.18,17.16,17.18,31000.0,10.7356,10.7481,10.7356,10.7481,31000.0
2005-05-24 10:45:00,17.18,17.19,17.17,17.18,92000.0,10.7481,10.7543,10.7418,10.7481,92000.0
2005-05-24 10:50:00,17.18,17.22,17.18,17.21,51600.0,10.7481,10.7731,10.7481,10.7669,51600.0
2005-05-24 10:55:00,17.22,17.24,17.2,17.2,43600.0,10.7731,10.7856,10.7606,10.7606,43600.0
2005-05-24 11:00:00,17.2,17.21,17.18,17.18,55600.0,10.7606,10.7669,10.7481,10.7481,55600.0
2005-05-24 11:05:00,17.18,17.19,17.15,17.18,63200.0,10.7481,10.7543,10.7293,10.7481,63200.0
2005-05-24 11:10:00,17.18,17.21,17.16,17.18,56000.0,10.7481,10.7669,10.7356,10.7481,56000.0
2005-05-24 11:15:00,17.19,17.2,17.17,17.17,65600.0,10.7543,10.7606,10.7418,10.7418,65600.0
2005-05-24 11:20:00,17.17,17.2,17.17,17.2,71000.0,10.7418,10.7606,10.7418,10.7606,71000.0
2005-05-24 11:25:00,17.18,17.2,17.16,17.16,66200.0,10.7481,10.7606,10.7356,10.7356,66200.0
2005-05-24 11:30:00,17.16,17.16,17.13,17.14,90400.0,10.7356,10.7356,10.7168,10.7231,90400.0
2005-05-24 11:35:00,17.14,17.15,17.13,17.13,41400.0,10.7231,10.7293,10.7168,10.7168,41400.0
2005-05-24 11:40:00,17.14,17.17,17.14,17.15,90600.0,10.7231,10.7418,10.7231,10.7293,90600.0
2005-05-24 11:45:00,17.16,17.18,17.16,17.18,32000.0,10.7356,10.7481,10.7356,10.7481,32000.0
2005-05-24 11:50:00,17.18,17.19,17.16,17.16,58200.0,10.7481,10.7543,10.7356,10.7356,58200.0
2005-05-24 11:55:00,17.17,17.18,17.1,17.12,60400.0,10.7418,10.7481,10.698,10.7105,60400.0
2005-05-24 12:00:00,17.13,17.16,17.11,17.15,45200.0,10.7168,10.7356,10.7043,10.7293,45200.0
2005-05-24 12:05:00,17.14,17.16,17.14,17.16,18400.0,10.7231,10.7356,10.7231,10.7356,18400.0
2005-05-24 12:10:00,17.16,17.18,17.16,17.17,30600.0,10.7356,10.7481,10.7356,10.7418,30600.0
2005-05-24 12:15:00,17.17,17.17,17.13,17.14,35800.0,10.7418,10.7418,10.7168,10.7231,35800.0
2005-05-24 12:20:00,17.14,17.16,17.14,17.16,13200.0,10.7231,10.7356,10.7231,10.7356,13200.0
2005-05-24 12:25:00,17.15,17.15,17.12,17.12,24200.0,10.7293,10.7293,10.7105,10.7105,24200.0
2005-05-24 12:30:00,17.12,17.14,17.11,17.12,30800.0,10.7105,10.7231,10.7043,10.7105,30800.0
2005-05-24 12:35:00,17.13,17.14,17.13,17.13,21200.0,10.7168,10.7231,10.7168,10.7168,21200.0
2005-05-24 12:40:00,17.13,17.14,17.13,17.13,20800.0,10.7168,10.7231,10.7168,10.7168,20800.0
2005-05-24 12:45:00,17.13,17.14,17.13,17.14,15800.0,10.7168,10.7231,10.7168,10.7231,15800.0
2005-05-24 12:50:00,17.14,17.14,17.13,17.13,16400.0,10.7231,10.7231,10.7168,10.7168,16400.0
2005-05-24 12:55:00,17.13,17.15,17.11,17.11,39600.0,10.7168,10.7293,10.7043,10.7043,39600.0
2005-05-24 13:00:00,17.11,17.14,17.11,17.14,18600.0,10.7043,10.7231,10.7043,10.7231,18600.0
2005-05-24 13:05:00,17.14,17.14,17.11,17.11,25000.0,10.7231,10.7231,10.7043,10.7043,25000.0
2005-05-24 13:10:00,17.11,17.12,17.09,17.09,35000.0,10.7043,10.7105,10.6918,10.6918,35000.0
2005-05-24 13:15:00,17.09,17.13,17.09,17.13,17600.0,10.6918,10.7168,10.6918,10.7168,17600.0
2005-05-24 13:20:00,17.14,17.14,17.13,17.13,38400.0,10.7231,10.7231,10.7168,10.7168,38400.0
2005-05-24 13:25:00,17.13,17.16,17.13,17.14,270600.0,10.7168,10.7356,10.7168,10.7231,270600.0
2005-05-24 13:30:00,17.14,17.15,17.14,17.15,40600.0,10.7231,10.7293,10.7231,10.7293,40600.0
2005-05-24 13:35:00,17.15,17.17,17.15,17.15,52800.0,10.7293,10.7418,10.7293,10.7293,52800.0
2005-05-24 13:40:00,17.16,17.17,17.16,17.16,23200.0,10.7356,10.7418,10.7356,10.7356,23200.0
2005-05-24 13:45:00,17.16,17.18,17.16,17.17,31000.0,10.7356,10.7481,10.7356,10.7418,31000.0
2005-05-24 13:50:00,17.17,17.18,17.17,17.18,50200.0,10.7418,10.7481,10.7418,10.7481,50200.0
2005-05-24 13:55:00,17.2,17.21,17.18,17.21,37400.0,10.7606,10.7669,10.7481,10.7669,37400.0
2005-05-24 14:00:00,17.2,17.22,17.17,17.18,77200.0,10.7606,10.7731,10.7418,10.7481,77200.0
2005-05-24 14:05:00,17.18,17.23,17.17,17.21,60000.0,10.7481,10.7794,10.7418,10.7669,60000.0
2005-05-24 14:10:00,17.21,17.23,17.18,17.21,91200.0,10.7669,10.7794,10.7481,10.7669,91200.0
2005-05-24 14:15:00,17.21,17.22,17.21,17.21,61000.0,10.7669,10.7731,10.7669,10.7669,61000.0
2005-05-24 14:20:00,17.22,17.3,17.22,17.3,111800.0,10.7731,10.8232,10.7731,10.8232,111800.0
2005-05-24 14:25:00,17.3,17.3,17.23,17.25,96600.0,10.8232,10.8232,10.7794,10.7919,96600.0
2005-05-24 14:30:00,17.25,17.27,17.23,17.24,30800.0,10.7919,10.8044,10.7794,10.7856,30800.0
2005-05-24 14:35:00,17.25,17.29,17.25,17.28,63600.0,10.7919,10.8169,10.7919,10.8106,63600.0
2005-05-24 14:40:00,17.28,17.28,17.24,17.25,46200.0,10.8106,10.8106,10.7856,10.7919,46200.0
2005-05-24 14:45:00,17.24,17.27,17.24,17.25,36600.0,10.7856,10.8044,10.7856,10.7919,36600.0
2005-05-24 14:50:00,17.25,17.28,17.25,17.28,49400.0,10.7919,10.8106,10.7919,10.8106,49400.0
2005-05-24 14:55:00,17.28,17.3,17.27,17.3,56400.0,10.8106,10.8232,10.8044,10.8232,56400.0
2005-05-24 15:00:00,17.3,17.3,17.25,17.28,44800.0,10.8232,10.8232,10.7919,10.8106,44800.0
2005-05-24 15:05:00,17.28,17.31,17.27,17.3,35000.0,10.8106,10.8294,10.8044,10.8232,35000.0
2005-05-24 15:10:00,17.3,17.31,17.27,17.3,70000.0,10.8232,10.8294,10.8044,10.8232,70000.0
2005-05-24 15:15:00,17.3,17.31,17.3,17.3,62600.0,10.8232,10.8294,10.8232,10.8232,62600.0
2005-05-24 15:20:00,17.3,17.31,17.29,17.3,86400.0,10.8232,10.8294,10.8169,10.8232,86400.0
2005-05-24 15:25:00,17.3,17.33,17.3,17.32,64000.0,10.8232,10.8419,10.8232,10.8357,64000.0
2005-05-24 15:30:00,17.32,17.32,17.31,17.31,51600.0,10.8357,10.8357,10.8294,10.8294,51600.0
2005-05-24 15:35:00,17.32,17.32,17.29,17.31,81800.0,10.8357,10.8357,10.8169,10.8294,81800.0
2005-05-24 15:40:00,17.31,17.32,17.28,17.32,78000.0,10.8294,10.8357,10.8106,10.8357,78000.0
2005-05-24 15:45:00,17.32,17.33,17.31,17.32,62000.0,10.8357,10.8419,10.8294,10.8357,62000.0
2005-05-24 15:50:00,17.32,17.34,17.3,17.33,108400.0,10.8357,10.8482,10.8232,10.8419,108400.0
2005-05-24 15:55:00,17.32,17.33,17.27,17.3,128600.0,10.8357,10.8419,10.8044,10.8232,128600.0
2005-05-25 09:30:00,17.3,17.3,17.18,17.18,118400.0,10.8232,10.8232,10.7481,10.7481,118400.0
2005-05-25 09:35:00,17.18,17.21,17.1,17.18,71600.0,10.7481,10.7669,10.698,10.7481,71600.0
2005-05-25 09:40:00,17.17,17.19,17.15,17.16,36600.0,10.7418,10.7543,10.7293,10.7356,36600.0
2005-05-25 09:45:00,17.15,17.15,17.08,17.09,118800.0,10.7293,10.7293,10.6855,10.6918,118800.0
2005-05-25 09:50:00,17.07,17.11,17.07,17.11,175600.0,10.6793,10.7043,10.6793,10.7043,175600.0
2005-05-25 09:55:00,17.14,17.17,17.13,17.14,49400.0,10.7231,10.7418,10.7168,10.7231,49400.0
2005-05-25 10:00:00,17.13,17.19,17.12,17.18,89600.0,10.7168,10.7543,10.7105,10.7481,89600.0
2005-05-25 10:05:00,17.17,17.22,17.17,17.21,182000.0,10.7418,10.7731,10.7418,10.7669,182000.0
2005-05-25 10:10:00,17.21,17.22,17.2,17.2,124600.0,10.7669,10.7731,10.7606,10.7606,124600.0
2005-05-25 10:15:00,17.2,17.21,17.18,17.21,119000.0,10.7606,10.7669,10.7481,10.7669,119000.0
2005-05-25 10:20:00,17.21,17.24,17.21,17.23,148600.0,10.7669,10.7856,10.7669,10.7794,148600.0
2005-05-25 10:25:00,17.23,17.25,17.23,17.23,68000.0,10.7794,10.7919,10.7794,10.7794,68000.0
2005-05-25 10:30:00,17.23,17.23,17.18,17.18,88200.0,10.7794,10.7794,10.7481,10.7481,88200.0
2005-05-25 10:35:00,17.18,17.18,17.15,17.18,96000.0,10.7481,10.7481,10.7293,10.7481,96000.0
2005-05-25 10:40:00,17.17,17.21,17.17,17.19,47000.0,10.7418,10.7669,10.7418,10.7543,47000.0
2005-05-25 10:45:00,17.19,17.21,17.18,17.2,39600.0,10.7543,10.7669,10.7481,10.7606,39600.0
2005-05-25 10:50:00,17.19,17.2,17.17,17.19,39000.0,10.7543,10.7606,10.7418,10.7543,39000.0
2005-05-25 10:55:00,17.2,17.22,17.12,17.13,67400.0,10.7606,10.7731,10.7105,10.7168,67400.0
2005-05-25 11:00:00,17.14,17.15,17.13,17.13,56400.0,10.7231,10.7293,10.7168,10.7168,56400.0
2005-05-25 11:05:00,17.14,17.2,17.14,17.2,66600.0,10.7231,10.7606,10.7231,10.7606,66600.0
2005-05-25 11:10:00,17.2,17.2,17.18,17.18,63600.0,10.7606,10.7606,10.7481,10.7481,63600.0
2005-05-25 11:15:00,17.18,17.2,17.18,17.2,41600.0,10.7481,10.7606,10.7481,10.7606,41600.0
2005-05-25 11:20:00,17.2,17.24,17.2,17.23,42400.0,10.7606,10.7856,10.7606,10.7794,42400.0
2005-05-25 11:25:00,17.23,17.27,17.22,17.27,159600.0,10.7794,10.8044,10.7731,10.8044,159600.0
2005-05-25 11:30:00,17.26,17.27,17.25,17.25,43600.0,10.7981,10.8044,10.7919,10.7919,43600.0
2005-05-25 11:35:00,17.27,17.27,17.25,17.25,789000.0,10.8044,10.8044,10.7919,10.7919,789000.0
2005-05-25 11:40:00,17.25,17.27,17.25,17.27,42200.0,10.7919,10.8044,10.7919,10.8044,42200.0
2005-05-25 11:45:00,17.27,17.28,17.26,17.27,130800.0,10.8044,10.8106,10.7981,10.8044,130800.0
2005-05-25 11:50:00,17.26,17.27,17.25,17.25,430600.0,10.7981,10.8044,10.7919,10.7919,430600.0
2005-05-25 11:55:00,17.25,17.27,17.25,17.25,296400.0,10.7919,10.8044,10.7919,10.7919,296400.0
2005-05-25 12:00:00,17.25,17.28,17.25,17.26,98800.0,10.7919,10.8106,10.7919,10.7981,98800.0
2005-05-25 12:05:00,17.25,17.27,17.25,17.26,20600.0,10.7919,10.8044,10.7919,10.7981,20600.0
2005-05-25 12:10:00,17.26,17.3,17.26,17.3,48600.0,10.7981,10.8232,10.7981,10.8232,48600.0
2005-05-25 12:15:00,17.31,17.33,17.3,17.3,146200.0,10.8294,10.8419,10.8232,10.8232,146200.0
2005-05-25 12:20:00,17.3,17.3,17.29,17.3,16400.0,10.8232,10.8232,10.8169,10.8232,16400.0
2005-05-25 12:25:00,17.29,17.3,17.28,17.28,19800.0,10.8169,10.8232,10.8106,10.8106,19800.0
2005-05-25 12:30:00,17.27,17.29,17.27,17.29,29600.0,10.8044,10.8169,10.8044,10.8169,29600.0
2005-05-25 12:35:00,17.29,17.32,17.29,17.31,35000.0,10.8169,10.8357,10.8169,10.8294,35000.0
2005-05-25 12:40:00,17.31,17.34,17.31,17.33,44400.0,10.8294,10.8482,10.8294,10.8419,44400.0
2005-05-25 12:45:00,17.33,17.35,17.33,17.35,19800.0,10.8419,10.8544,10.8419,10.8544,19800.0
2005-05-25 12:50:00,17.35,17.35,17.34,17.34,23800.0,10.8544,10.8544,10.8482,10.8482,23800.0
2005-05-25 12:55:00,17.34,17.34,17.32,17.33,34200.0,10.8482,10.8482,10.8357,10.8419,34200.0
2005-05-25 13:00:00,17.33,17.33,17.29,17.29,62000.0,10.8419,10.8419,10.8169,10.8169,62000.0
2005-05-25 13:05:00,17.29,17.31,17.29,17.31,8000.0,10.8169,10.8294,10.8169,10.8294,8000.0
2005-05-25 13:10:00,17.31,17.31,17.29,17.29,27400.0,10.8294,10.8294,10.8169,10.8169,27400.0
2005-05-25 13:15:00,17.29,17.29,17.25,17.25,17400.0,10.8169,10.8169,10.7919,10.7919,17400.0
2005-05-25 13:20:00,17.25,17.27,17.25,17.25,48200.0,10.7919,10.8044,10.7919,10.7919,48200.0
2005-05-25 13:25:00,17.26,17.26,17.23,17.23,530000.0,10.7981,10.7981,10.7794,10.7794,530000.0
2005-05-25 13:30:00,17.24,17.25,17.22,17.23,115000.0,10.7856,10.7919,10.7731,10.7794,115000.0
2005-05-25 13:35:00,17.23,17.27,17.22,17.27,33600.0,10.7794,10.8044,10.7731,10.8044,33600.0
2005-05-25 13:40:00,17.28,17.28,17.27,17.27,16000.0,10.8106,10.8106,10.8044,10.8044,16000.0
2005-05-25 13:45:00,17.27,17.27,17.23,17.23,26800.0,10.8044,10.8044,10.7794,10.7794,26800.0
2005-05-25 13:50:00,17.23,17.25,17.23,17.25,21000.0,10.7794,10.7919,10.7794,10.7919,21000.0
2005-05-25 13:55:00,17.24,17.25,17.24,17.25,24200.0,10.7856,10.7919,10.7856,10.7919,24200.0
2005-05-25 14:00:00,17.25,17.27,17.25,17.27,29800.0,10.7919,10.8044,10.7919,10.8044,29800.0
2005-05-25 14:05:00,17.27,17.28,17.27,17.28,34600.0,10.8044,10.8106,10.8044,10.8106,34600.0
2005-05-25 14:10:00,17.29,17.32,17.28,17.32,50200.0,10.8169,10.8357,10.8106,10.8357,50200.0
2005-05-25 14:15:00,17.32,17.32,17.31,17.32,32000.0,10.8357,10.8357,10.8294,10.8357,32000.0
2005-05-25 14:20:00,17.32,17.32,17.29,17.32,171400.0,10.8357,10.8357,10.8169,10.8357,171400.0
2005-05-25 14:25:00,17.32,17.33,17.3,17.33,79000.0,10.8357,10.8419,10.8232,10.8419,79000.0
2005-05-25 14:30:00,17.33,17.35,17.31,17.32,56200.0,10.8419,10.8544,10.8294,10.8357,56200.0
2005-05-25 14:35:00,17.33,17.34,17.29,17.31,46200.0,10.8419,10.8482,10.8169,10.8294,46200.0
2005-05-25 14:40:00,17.31,17.33,17.31,17.33,36800.0,10.8294,10.8419,10.8294,10.8419,36800.0
2005-05-25 14:45:00,17.32,17.33,17.29,17.32,40200.0,10.8357,10.8419,10.8169,10.8357,40200.0
2005-05-25 14:50:00,17.32,17.32,17.3,17.32,34200.0,10.8357,10.8357,10.8232,10.8357,34200.0
2005-05-25 14:55:00,17.32,17.33,17.31,17.32,53400.0,10.8357,10.8419,10.8294,10.8357,53400.0
2005-05-25 15:00:00,17.32,17.33,17.31,17.31,64000.0,10.8357,10.8419,10.8294,10.8294,64000.0
2005-05-25 15:05:00,17.31,17.33,17.31,17.32,29600.0,10.8294,10.8419,10.8294,10.8357,29600.0
2005-05-25 15:10:00,17.32,17.33,17.31,17.32,221800.0,10.8357,10.8419,10.8294,10.8357,221800.0
2005-05-25 15:15:00,17.32,17.34,17.3,17.31,77200.0,10.8357,10.8482,10.8232,10.8294,77200.0
2005-05-25 15:20:00,17.31,17.31,17.3,17.3,54400.0,10.8294,10.8294,10.8232,10.8232,54400.0
2005-05-25 15:25:00,17.3,17.31,17.29,17.3,77200.0,10.8232,10.8294,10.8169,10.8232,77200.0
2005-05-25 15:30:00,17.3,17.31,17.29,17.29,320600.0,10.8232,10.8294,10.8169,10.8169,320600.0
2005-05-25 15:35:00,17.29,17.31,17.29,17.3,58400.0,10.8169,10.8294,10.8169,10.8232,58400.0
2005-05-25 15:40:00,17.31,17.31,17.27,17.3,59200.0,10.8294,10.8294,10.8044,10.8232,59200.0
2005-05-25 15:45:00,17.29,17.3,17.27,17.29,56400.0,10.8169,10.8232,10.8044,10.8169,56400.0
2005-05-25 15:50:00,17.27,17.32,17.26,17.32,86200.0,10.8044,10.8357,10.7981,10.8357,86200.0
2005-05-25 15:55:00,17.32,17.32,17.3,17.31,115600.0,10.8357,10.8357,10.8232,10.8294,115600.0
2005-05-26 09:30:00,17.43,17.43,17.35,17.35,52600.0,10.9045,10.9045,10.8544,10.8544,52600.0
2005-05-26 09:35:00,17.36,17.44,17.35,17.41,84000.0,10.8607,10.9107,10.8544,10.892,84000.0
2005-05-26 09:40:00,17.42,17.49,17.42,17.45,57600.0,10.8982,10.942,10.8982,10.917,57600.0
2005-05-26 09:45:00,17.46,17.46,17.43,17.45,66200.0,10.9233,10.9233,10.9045,10.917,66200.0
2005-05-26 09:50:00,17.44,17.44,17.38,17.43,36200.0,10.9107,10.9107,10.8732,10.9045,36200.0
2005-05-26 09:55:00,17.42,17.43,17.39,17.39,32400.0,10.8982,10.9045,10.8795,10.8795,32400.0
2005-05-26 10:00:00,17.38,17.4,17.36,17.38,54800.0,10.8732,10.8857,10.8607,10.8732,54800.0
2005-05-26 10:05:00,17.38,17.38,17.36,17.38,63000.0,10.8732,10.8732,10.8607,10.8732,63000.0
2005-05-26 10:10:00,17.39,17.42,17.38,17.42,37600.0,10.8795,10.8982,10.8732,10.8982,37600.0
2005-05-26 10:15:00,17.42,17.45,17.42,17.45,84200.0,10.8982,10.917,10.8982,10.917,84200.0
2005-05-26 10:20:00,17.45,17.48,17.43,17.43,56800.0,10.917,10.9358,10.9045,10.9045,56800.0
2005-05-26 10:25:00,17.43,17.52,17.43,17.51,90800.0,10.9045,10.9608,10.9045,10.9545,90800.0
2005-05-26 10:30:00,17.5,17.54,17.5,17.52,63200.0,10.9483,10.9733,10.9483,10.9608,63200.0
2005-05-26 10:35:00,17.53,17.53,17.5,17.5,22400.0,10.967,10.967,10.9483,10.9483,22400.0
2005-05-26 10:40:00,17.51,17.53,17.48,17.49,24800.0,10.9545,10.967,10.9358,10.942,24800.0
2005-05-26 10:45:00,17.49,17.5,17.48,17.5,31600.0,10.942,10.9483,10.9358,10.9483,31600.0
2005-05-26 10:50:00,17.5,17.5,17.43,17.44,48600.0,10.9483,10.9483,10.9045,10.9107,48600.0
2005-05-26 10:55:00,17.44,17.45,17.42,17.44,24600.0,10.9107,10.917,10.8982,10.9107,24600.0
2005-05-26 11:00:00,17.44,17.45,17.42,17.43,76400.0,10.9107,10.917,10.8982,10.9045,76400.0
2005-05-26 11:05:00,17.43,17.45,17.43,17.43,21800.0,10.9045,10.917,10.9045,10.9045,21800.0
2005-05-26 11:10:00,17.43,17.44,17.43,17.43,24800.0,10.9045,10.9107,10.9045,10.9045,24800.0
2005-05-26 11:15:00,17.43,17.45,17.42,17.43,21000.0,10.9045,10.917,10.8982,10.9045,21000.0
2005-05-26 11:20:00,17.43,17.45,17.41,17.43,476600.0,10.9045,10.917,10.892,10.9045,476600.0
2005-05-26 11:25:00,17.42,17.44,17.41,17.43,30200.0,10.8982,10.9107,10.892,10.9045,30200.0
2005-05-26 11:30:00,17.43,17.45,17.42,17.44,40600.0,10.9045,10.917,10.8982,10.9107,40600.0
2005-05-26 11:35:00,17.43,17.43,17.41,17.43,13600.0,10.9045,10.9045,10.892,10.9045,13600.0
2005-05-26 11:40:00,17.43,17.43,17.42,17.43,15200.0,10.9045,10.9045,10.8982,10.9045,15200.0
2005-05-26 11:45:00,17.43,17.44,17.41,17.43,31000.0,10.9045,10.9107,10.892,10.9045,31000.0
2005-05-26 11:50:00,17.43,17.45,17.42,17.43,24000.0,10.9045,10.917,10.8982,10.9045,24000.0
2005-05-26 11:55:00,17.44,17.52,17.43,17.49,82000.0,10.9107,10.9608,10.9045,10.942,82000.0
2005-05-26 12:00:00,17.51,17.52,17.48,17.5,48400.0,10.9545,10.9608,10.9358,10.9483,48400.0
2005-05-26 12:05:00,17.5,17.5,17.45,17.46,55000.0,10.9483,10.9483,10.917,10.9233,55000.0
2005-05-26 12:10:00,17.45,17.45,17.44,17.45,5400.0,10.917,10.917,10.9107,10.917,5400.0
2005-05-26 12:15:00,17.45,17.46,17.43,17.45,6800.0,10.917,10.9233,10.9045,10.917,6800.0
2005-05-26 12:20:00,17.47,17.48,17.46,17.48,14200.0,10.9295,10.9358,10.9233,10.9358,14200.0
2005-05-26 12:25:00,17.48,17.5,17.48,17.49,41200.0,10.9358,10.9483,10.9358,10.942,41200.0
2005-05-26 12:30:00,17.5,17.5,17.49,17.49,17000.0,10.9483,10.9483,10.942,10.942,17000.0
2005-05-26 12:35:00,17.5,17.51,17.49,17.5,17200.0,10.9483,10.9545,10.942,10.9483,17200.0
2005-05-26 12:40:00,17.51,17.53,17.51,17.52,16200.0,10.9545,10.967,10.9545,10.9608,16200.0
2005-05-26 12:45:00,17.52,17.53,17.52,17.53,15600.0,10.9608,10.967,10.9608,10.967,15600.0
2005-05-26 12:50:00,17.53,17.53,17.52,17.53,22400.0,10.967,10.967,10.9608,10.967,22400.0
2005-05-26 12:55:00,17.53,17.53,17.52,17.52,14600.0,10.967,10.967,10.9608,10.9608,14600.0
2005-05-26 13:00:00,17.52,17.55,17.52,17.53,26600.0,10.9608,10.9796,10.9608,10.967,26600.0
2005-05-26 13:05:00,17.54,17.57,17.54,17.55,28600.0,10.9733,10.9921,10.9733,10.9796,28600.0
2005-05-26 13:10:00,17.55,17.56,17.54,17.56,34600.0,10.9796,10.9858,10.9733,10.9858,34600.0
2005-05-26 13:15:00,17.56,17.56,17.54,17.54,35600.0,10.9858,10.9858,10.9733,10.9733,35600.0
2005-05-26 13:20:00,17.53,17.56,17.5,17.51,55600.0,10.967,10.9858,10.9483,10.9545,55600.0
2005-05-26 13:25:00,17.51,17.52,17.5,17.52,27000.0,10.9545,10.9608,10.9483,10.9608,27000.0
2005-05-26 13:30:00,17.52,17.52,17.5,17.51,27000.0,10.9608,10.9608,10.9483,10.9545,27000.0
2005-05-26 13:35:00,17.5,17.53,17.5,17.53,22800.0,10.9483,10.967,10.9483,10.967,22800.0
2005-05-26 13:40:00,17.53,17.53,17.49,17.5,66400.0,10.967,10.967,10.942,10.9483,66400.0
2005-05-26 13:45:00,17.5,17.5,17.5,17.5,38200.0,10.9483,10.9483,10.9483,10.9483,38200.0
2005-05-26 13:50:00,17.5,17.53,17.5,17.5,18400.0,10.9483,10.967,10.9483,10.9483,18400.0
2005-05-26 13:55:00,17.5,17.53,17.5,17.52,35200.0,10.9483,10.967,10.9483,10.9608,35200.0
2005-05-26 14:00:00,17.52,17.54,17.51,17.53,37000.0,10.9608,10.9733,10.9545,10.967,37000.0
2005-05-26 14:05:00,17.53,17.53,17.5,17.51,53400.0,10.967,10.967,10.9483,10.9545,53400.0
2005-05-26 14:10:00,17.51,17.52,17.49,17.49,38400.0,10.9545,10.9608,10.942,10.942,38400.0
2005-05-26 14:15:00,17.49,17.51,17.47,17.49,43600.0,10.942,10.9545,10.9295,10.942,43600.0
2005-05-26 14:20:00,17.48,17.5,17.47,17.5,25000.0,10.9358,10.9483,10.9295,10.9483,25000.0
2005-05-26 14:25:00,17.5,17.5,17.47,17.49,22000.0,10.9483,10.9483,10.9295,10.942,22000.0
2005-05-26 14:30:00,17.49,17.49,17.46,17.48,18800.0,10.942,10.942,10.9233,10.9358,18800.0
2005-05-26 14:35:00,17.48,17.48,17.46,17.46,32200.0,10.9358,10.9358,10.9233,10.9233,32200.0
2005-05-26 14:40:00,17.46,17.48,17.46,17.47,43600.0,10.9233,10.9358,10.9233,10.9295,43600.0
2005-05-26 14:45:00,17.47,17.5,17.47,17.49,26400.0,10.9295,10.9483,10.9295,10.942,26400.0
2005-05-26 14:50:00,17.49,17.49,17.48,17.49,15200.0,10.942,10.942,10.9358,10.942,15200.0
2005-05-26 14:55:00,17.49,17.5,17.49,17.49,8600.0,10.942,10.9483,10.942,10.942,8600.0
2005-05-26 15:00:00,17.49,17.5,17.49,17.5,28400.0,10.942,10.9483,10.942,10.9483,28400.0
2005-05-26 15:05:00,17.5,17.5,17.48,17.49,40000.0,10.9483,10.9483,10.9358,10.942,40000.0
2005-05-26 15:10:00,17.49,17.49,17.48,17.49,30400.0,10.942,10.942,10.9358,10.942,30400.0
2005-05-26 15:15:00,17.49,17.5,17.48,17.48,22000.0,10.942,10.9483,10.9358,10.9358,22000.0
2005-05-26 15:20:00,17.48,17.5,17.48,17.5,48400.0,10.9358,10.9483,10.9358,10.9483,48400.0
2005-05-26 15:25:00,17.49,17.5,17.49,17.49,80400.0,10.942,10.9483,10.942,10.942,80400.0
2005-05-26 15:30:00,17.49,17.49,17.47,17.48,73800.0,10.942,10.942,10.9295,10.9358,73800.0
2005-05-26 15:35:00,17.48,17.5,17.48,17.5,34600.0,10.9358,10.9483,10.9358,10.9483,34600.0
2005-05-26 15:40:00,17.5,17.52,17.49,17.49,73000.0,10.9483,10.9608,10.942,10.942,73000.0
2005-05-26 15:45:00,17.5,17.52,17.49,17.5,44600.0,10.9483,10.9608,10.942,10.9483,44600.0
2005-05-26 15:50:00,17.5,17.5,17.46,17.47,82800.0,10.9483,10.9483,10.9233,10.9295,82800.0
2005-05-26 15:55:00,17.47,17.48,17.44,17.48,229200.0,10.9295,10.9358,10.9107,10.9358,229200.0
2005-05-27 09:30:00,17.58,17.63,17.54,17.54,87800.0,10.9983,11.0296,10.9733,10.9733,87800.0
2005-05-27 09:35:00,17.54,17.74,17.53,17.7,54000.0,10.9733,11.0984,10.967,11.0734,54000.0
2005-05-27 09:40:00,17.7,17.73,17.65,17.66,70400.0,11.0734,11.0922,11.0421,11.0484,70400.0
2005-05-27 09:45:00,17.65,17.74,17.64,17.74,51400.0,11.0421,11.0984,11.0359,11.0984,51400.0
2005-05-27 09:50:00,17.74,17.75,17.66,17.69,46800.0,11.0984,11.1047,11.0484,11.0671,46800.0
2005-05-27 09:55:00,17.68,17.69,17.64,17.64,101600.0,11.0609,11.0671,11.0359,11.0359,101600.0
2005-05-27 10:00:00,17.64,17.66,17.61,17.65,33000.0,11.0359,11.0484,11.0171,11.0421,33000.0
2005-05-27 10:05:00,17.65,17.67,17.63,17.65,29600.0,11.0421,11.0546,11.0296,11.0421,29600.0
2005-05-27 10:10:00,17.65,17.65,17.61,17.61,44000.0,11.0421,11.0421,11.0171,11.0171,44000.0
2005-05-27 10:15:00,17.61,17.63,17.6,17.6,50200.0,11.0171,11.0296,11.0108,11.0108,50200.0
2005-05-27 10:20:00,17.59,17.61,17.56,17.6,80200.0,11.0046,11.0171,10.9858,11.0108,80200.0
2005-05-27 10:25:00,17.59,17.63,17.59,17.61,33800.0,11.0046,11.0296,11.0046,11.0171,33800.0
2005-05-27 10:30:00,17.61,17.63,17.58,17.63,36400.0,11.0171,11.0296,10.9983,11.0296,36400.0
2005-05-27 10:35:00,17.63,17.63,17.6,17.61,12800.0,11.0296,11.0296,11.0108,11.0171,12800.0
2005-05-27 10:40:00,17.61,17.62,17.6,17.61,18200.0,11.0171,11.0234,11.0108,11.0171,18200.0
2005-05-27 10:45:00,17.61,17.61,17.6,17.61,15600.0,11.0171,11.0171,11.0108,11.0171,15600.0
2005-05-27 10:50:00,17.61,17.64,17.61,17.64,33800.0,11.0171,11.0359,11.0171,11.0359,33800.0
2005-05-27 10:55:00,17.64,17.64,17.59,17.59,32000.0,11.0359,11.0359,11.0046,11.0046,32000.0
2005-05-27 11:00:00,17.59,17.61,17.58,17.6,25000.0,11.0046,11.0171,10.9983,11.0108,25000.0
2005-05-27 11:05:00,17.61,17.63,17.61,17.63,23600.0,11.0171,11.0296,11.0171,11.0296,23600.0
2005-05-27 11:10:00,17.62,17.62,17.6,17.62,22600.0,11.0234,11.0234,11.0108,11.0234,22600.0
2005-05-27 11:15:00,17.6,17.64,17.6,17.61,21600.0,11.0108,11.0359,11.0108,11.0171,21600.0
2005-05-27 11:20:00,17.61,17.65,17.61,17.63,16200.0,11.0171,11.0421,11.0171,11.0296,16200.0
2005-05-27 11:25:00,17.63,17.67,17.63,17.66,26400.0,11.0296,11.0546,11.0296,11.0484,26400.0
2005-05-27 11:30:00,17.66,17.69,17.66,17.68,44600.0,11.0484,11.0671,11.0484,11.0609,44600.0
2005-05-27 11:35:00,17.68,17.71,17.68,17.7,34200.0,11.0609,11.0797,11.0609,11.0734,34200.0
2005-05-27 11:40:00,17.7,17.71,17.68,17.71,23200.0,11.0734,11.0797,11.0609,11.0797,23200.0
2005-05-27 11:45:00,17.71,17.72,17.7,17.72,39800.0,11.0797,11.0859,11.0734,11.0859,39800.0
2005-05-27 11:50:00,17.72,17.74,17.72,17.73,45800.0,11.0859,11.0984,11.0859,11.0922,45800.0
2005-05-27 11:55:00,17.73,17.73,17.7,17.7,36000.0,11.0922,11.0922,11.0734,11.0734,36000.0
2005-05-27 12:00:00,17.7,17.71,17.7,17.7,42800.0,11.0734,11.0797,11.0734,11.0734,42800.0
2005-05-27 12:05:00,17.7,17.71,17.68,17.68,31600.0,11.0734,11.0797,11.0609,11.0609,31600.0
2005-05-27 12:10:00,17.68,17.71,17.67,17.71,26200.0,11.0609,11.0797,11.0546,11.0797,26200.0
2005-05-27 12:15:00,17.7,17.71,17.7,17.71,23800.0,11.0734,11.0797,11.0734,11.0797,23800.0
2005-05-27 12:20:00,17.71,17.73,17.7,17.73,31400.0,11.0797,11.0922,11.0734,11.0922,31400.0
2005-05-27 12:25:00,17.73,17.74,17.72,17.73,16800.0,11.0922,11.0984,11.0859,11.0922,16800.0
2005-05-27 12:30:00,17.73,17.73,17.71,17.71,25200.0,11.0922,11.0922,11.0797,11.0797,25200.0
2005-05-27 12:35:00,17.71,17.72,17.7,17.72,26200.0,11.0797,11.0859,11.0734,11.0859,26200.0
2005-05-27 12:40:00,17.71,17.71,17.68,17.68,11800.0,11.0797,11.0797,11.0609,11.0609,11800.0
2005-05-27 12:45:00,17.68,17.68,17.65,17.65,21400.0,11.0609,11.0609,11.0421,11.0421,21400.0
2005-05-27 12:50:00,17.65,17.66,17.65,17.66,16800.0,11.0421,11.0484,11.0421,11.0484,16800.0
2005-05-27 12:55:00,17.67,17.7,17.67,17.7,31200.0,11.0546,11.0734,11.0546,11.0734,31200.0
2005-05-27 13:00:00,17.7,17.7,17.66,17.66,18200.0,11.0734,11.0734,11.0484,11.0484,18200.0
2005-05-27 13:05:00,17.66,17.67,17.65,17.67,10000.0,11.0484,11.0546,11.0421,11.0546,10000.0
2005-05-27 13:10:00,17.67,17.67,17.65,17.65,11400.0,11.0546,11.0546,11.0421,11.0421,11400.0
2005-05-27 13:15:00,17.65,17.67,17.65,17.66,11600.0,11.0421,11.0546,11.0421,11.0484,11600.0
2005-05-27 13:20:00,17.66,17.68,17.66,17.66,15200.0,11.0484,11.0609,11.0484,11.0484,15200.0
2005-05-27 13:25:00,17.67,17.68,17.67,17.68,12600.0,11.0546,11.0609,11.0546,11.0609,12600.0
2005-05-27 13:30:00,17.68,17.68,17.65,17.66,28400.0,11.0609,11.0609,11.0421,11.0484,28400.0
2005-05-27 13:35:00,17.66,17.67,17.66,17.67,15400.0,11.0484,11.0546,11.0484,11.0546,15400.0
2005-05-27 13:40:00,17.68,17.68,17.66,17.67,29000.0,11.0609,11.0609,11.0484,11.0546,29000.0
2005-05-27 13:45:00,17.67,17.68,17.67,17.68,20800.0,11.0546,11.0609,11.0546,11.0609,20800.0
2005-05-27 13:50:00,17.68,17.7,17.67,17.69,25200.0,11.0609,11.0734,11.0546,11.0671,25200.0
2005-05-27 13:55:00,17.69,17.71,17.69,17.71,19800.0,11.0671,11.0797,11.0671,11.0797,19800.0
2005-05-27 14:00:00,17.71,17.71,17.68,17.71,17200.0,11.0797,11.0797,11.0609,11.0797,17200.0
2005-05-27 14:05:00,17.71,17.72,17.71,17.71,11800.0,11.0797,11.0859,11.0797,11.0797,11800.0
2005-05-27 14:10:00,17.71,17.72,17.71,17.71,11400.0,11.0797,11.0859,11.0797,11.0797,11400.0
2005-05-27 14:15:00,17.72,17.73,17.71,17.72,24000.0,11.0859,11.0922,11.0797,11.0859,24000.0
2005-05-27 14:20:00,17.73,17.73,17.72,17.72,5600.0,11.0922,11.0922,11.0859,11.0859,5600.0
2005-05-27 14:25:00,17.73,17.74,17.73,17.73,8400.0,11.0922,11.0984,11.0922,11.0922,8400.0
2005-05-27 14:30:00,17.73,17.74,17.73,17.73,17800.0,11.0922,11.0984,11.0922,11.0922,17800.0
2005-05-27 14:35:00,17.73,17.74,17.73,17.74,19200.0,11.0922,11.0984,11.0922,11.0984,19200.0
2005-05-27 14:40:00,17.73,17.76,17.72,17.76,54800.0,11.0922,11.1109,11.0859,11.1109,54800.0
2005-05-27 14:45:00,17.75,17.78,17.75,17.77,19000.0,11.1047,11.1235,11.1047,11.1172,19000.0
2005-05-27 14:50:00,17.77,17.77,17.76,17.77,18000.0,11.1172,11.1172,11.1109,11.1172,18000.0
2005-05-27 14:55:00,17.77,17.77,17.76,17.77,20600.0,11.1172,11.1172,11.1109,11.1172,20600.0
2005-05-27 15:00:00,17.77,17.77,17.75,17.77,24200.0,11.1172,11.1172,11.1047,11.1172,24200.0
2005-05-27 15:05:00,17.76,17.77,17.73,17.73,19400.0,11.1109,11.1172,11.0922,11.0922,19400.0
2005-05-27 15:10:00,17.73,17.73,17.72,17.73,9000.0,11.0922,11.0922,11.0859,11.0922,9000.0
2005-05-27 15:15:00,17.73,17.75,17.73,17.74,21200.0,11.0922,11.1047,11.0922,11.0984,21200.0
2005-05-27 15:20:00,17.74,17.75,17.74,17.74,36200.0,11.0984,11.1047,11.0984,11.0984,36200.0
2005-05-27 15:25:00,17.73,17.75,17.73,17.75,58400.0,11.0922,11.1047,11.0922,11.1047,58400.0
2005-05-27 15:30:00,17.75,17.75,17.73,17.74,61600.0,11.1047,11.1047,11.0922,11.0984,61600.0
2005-05-27 15:35:00,17.74,17.76,17.74,17.75,73200.0,11.0984,11.1109,11.0984,11.1047,73200.0
2005-05-27 15:40:00,17.75,17.75,17.73,17.74,35800.0,11.1047,11.1047,11.0922,11.0984,35800.0
2005-05-27 15:45:00,17.74,17.75,17.72,17.72,46000.0,11.0984,11.1047,11.0859,11.0859,46000.0
2005-05-27 15:50:00,17.73,17.73,17.68,17.69,109600.0,11.0922,11.0922,11.0609,11.0671,109600.0
2005-05-27 15:55:00,17.69,17.77,17.68,17.77,179200.0,11.0671,11.1172,11.0609,11.1172,179200.0
2005-05-31 09:30:00,17.58,17.58,17.43,17.47,158200.0,10.9983,10.9983,10.9045,10.9295,158200.0
2005-05-31 09:35:00,17.45,17.47,17.41,17.41,71800.0,10.917,10.9295,10.892,10.892,71800.0
2005-05-31 09:40:00,17.41,17.45,17.35,17.45,110800.0,10.892,10.917,10.8544,10.917,110800.0
2005-05-31 09:45:00,17.45,17.49,17.41,17.48,55400.0,10.917,10.942,10.892,10.9358,55400.0
2005-05-31 09:50:00,17.48,17.49,17.36,17.39,37600.0,10.9358,10.942,10.8607,10.8795,37600.0
2005-05-31 09:55:00,17.38,17.43,17.29,17.3,112600.0,10.8732,10.9045,10.8169,10.8232,112600.0
2005-05-31 10:00:00,17.29,17.35,17.2,17.21,149800.0,10.8169,10.8544,10.7606,10.7669,149800.0
2005-05-31 10:05:00,17.2,17.3,17.18,17.24,80800.0,10.7606,10.8232,10.7481,10.7856,80800.0
2005-05-31 10:10:00,17.25,17.28,17.23,17.25,27800.0,10.7919,10.8106,10.7794,10.7919,27800.0
2005-05-31 10:15:00,17.25,17.28,17.23,17.23,29200.0,10.7919,10.8106,10.7794,10.7794,29200.0
2005-05-31 10:20:00,17.24,17.28,17.22,17.22,100600.0,10.7856,10.8106,10.7731,10.7731,100600.0
2005-05-31 10:25:00,17.23,17.32,17.22,17.31,52200.0,10.7794,10.8357,10.7731,10.8294,52200.0
2005-05-31 10:30:00,17.32,17.33,17.31,17.33,31800.0,10.8357,10.8419,10.8294,10.8419,31800.0
2005-05-31 10:35:00,17.33,17.39,17.33,17.39,80200.0,10.8419,10.8795,10.8419,10.8795,80200.0
2005-05-31 10:40:00,17.39,17.49,17.38,17.49,86000.0,10.8795,10.942,10.8732,10.942,86000.0
2005-05-31 10:45:00,17.49,17.53,17.48,17.52,62600.0,10.942,10.967,10.9358,10.9608,62600.0
2005-05-31 10:50:00,17.52,17.55,17.51,17.52,33400.0,10.9608,10.9796,10.9545,10.9608,33400.0
2005-05-31 10:55:00,17.52,17.52,17.46,17.46,24800.0,10.9608,10.9608,10.9233,10.9233,24800.0
2005-05-31 11:00:00,17.46,17.5,17.46,17.49,21400.0,10.9233,10.9483,10.9233,10.942,21400.0
2005-05-31 11:05:00,17.49,17.49,17.47,17.47,15000.0,10.942,10.942,10.9295,10.9295,15000.0
2005-05-31 11:10:00,17.47,17.5,17.47,17.49,24800.0,10.9295,10.9483,10.9295,10.942,24800.0
2005-05-31 11:15:00,17.5,17.53,17.49,17.53,19000.0,10.9483,10.967,10.942,10.967,19000.0
2005-05-31 11:20:00,17.53,17.53,17.49,17.52,13600.0,10.967,10.967,10.942,10.9608,13600.0
2005-05-31 11:25:00,17.52,17.53,17.5,17.51,12000.0,10.9608,10.967,10.9483,10.9545,12000.0
2005-05-31 11:30:00,17.5,17.51,17.5,17.51,8000.0,10.9483,10.9545,10.9483,10.9545,8000.0
2005-05-31 11:35:00,17.5,17.5,17.48,17.5,13400.0,10.9483,10.9483,10.9358,10.9483,13400.0
2005-05-31 11:40:00,17.5,17.5,17.49,17.49,16600.0,10.9483,10.9483,10.942,10.942,16600.0
2005-05-31 11:45:00,17.49,17.5,17.48,17.49,21400.0,10.942,10.9483,10.9358,10.942,21400.0
2005-05-31 11:50:00,17.5,17.52,17.5,17.51,18800.0,10.9483,10.9608,10.9483,10.9545,18800.0
2005-05-31 11:55:00,17.52,17.52,17.51,17.51,15000.0,10.9608,10.9608,10.9545,10.9545,15000.0
2005-05-31 12:00:00,17.52,17.52,17.51,17.51,16000.0,10.9608,10.9608,10.9545,10.9545,16000.0
2005-05-31 12:05:00,17.51,17.53,17.5,17.52,22600.0,10.9545,10.967,10.9483,10.9608,22600.0
2005-05-31 12:10:00,17.53,17.55,17.52,17.53,14400.0,10.967,10.9796,10.9608,10.967,14400.0
2005-05-31 12:15:00,17.52,17.53,17.52,17.52,15400.0,10.9608,10.967,10.9608,10.9608,15400.0
2005-05-31 12:20:00,17.51,17.53,17.51,17.53,127800.0,10.9545,10.967,10.9545,10.967,127800.0
2005-05-31 12:25:00,17.53,17.57,17.53,17.55,16000.0,10.967,10.9921,10.967,10.9796,16000.0
2005-05-31 12:30:00,17.55,17.55,17.52,17.53,31200.0,10.9796,10.9796,10.9608,10.967,31200.0
2005-05-31 12:35:00,17.53,17.55,17.52,17.52,8000.0,10.967,10.9796,10.9608,10.9608,8000.0
2005-05-31 12:40:00,17.52,17.56,17.52,17.56,8800.0,10.9608,10.9858,10.9608,10.9858,8800.0
2005-05-31 12:45:00,17.57,17.59,17.57,17.58,43600.0,10.9921,11.0046,10.9921,10.9983,43600.0
2005-05-31 12:50:00,17.59,17.6,17.56,17.57,39800.0,11.0046,11.0108,10.9858,10.9921,39800.0
2005-05-31 12:55:00,17.58,17.59,17.55,17.56,11400.0,10.9983,11.0046,10.9796,10.9858,11400.0
2005-05-31 13:00:00,17.56,17.58,17.56,17.58,27400.0,10.9858,10.9983,10.9858,10.9983,27400.0
2005-05-31 13:05:00,17.58,17.59,17.56,17.56,25400.0,10.9983,11.0046,10.9858,10.9858,25400.0
2005-05-31 13:10:00,17.56,17.58,17.56,17.56,18600.0,10.9858,10.9983,10.9858,10.9858,18600.0
2005-05-31 13:15:00,17.56,17.58,17.55,17.56,18800.0,10.9858,10.9983,10.9796,10.9858,18800.0
2005-05-31 13:20:00,17.56,17.56,17.53,17.54,14600.0,10.9858,10.9858,10.967,10.9733,14600.0
2005-05-31 13:25:00,17.54,17.59,17.54,17.57,28600.0,10.9733,11.0046,10.9733,10.9921,28600.0
2005-05-31 13:30:00,17.57,17.59,17.56,17.59,19600.0,10.9921,11.0046,10.9858,11.0046,19600.0
2005-05-31 13:35:00,17.6,17.63,17.59,17.61,24800.0,11.0108,11.0296,11.0046,11.0171,24800.0
2005-05-31 13:40:00,17.62,17.63,17.59,17.61,19800.0,11.0234,11.0296,11.0046,11.0171,19800.0
2005-05-31 13:45:00,17.6,17.61,17.59,17.61,17800.0,11.0108,11.0171,11.0046,11.0171,17800.0
2005-05-31 13:50:00,17.61,17.64,17.61,17.63,22800.0,11.0171,11.0359,11.0171,11.0296,22800.0
2005-05-31 13:55:00,17.63,17.63,17.6,17.61,14800.0,11.0296,11.0296,11.0108,11.0171,14800.0
2005-05-31 14:00:00,17.61,17.64,17.6,17.6,39400.0,11.0171,11.0359,11.0108,11.0108,39400.0
2005-05-31 14:05:00,17.6,17.63,17.6,17.63,12200.0,11.0108,11.0296,11.0108,11.0296,12200.0
2005-05-31 14:10:00,17.63,17.63,17.61,17.63,22400.0,11.0296,11.0296,11.0171,11.0296,22400.0
2005-05-31 14:15:00,17.62,17.63,17.61,17.61,9000.0,11.0234,11.0296,11.0171,11.0171,9000.0
2005-05-31 14:20:00,17.61,17.61,17.61,17.61,7400.0,11.0171,11.0171,11.0171,11.0171,7400.0
2005-05-31 14:25:00,17.61,17.63,17.6,17.61,24800.0,11.0171,11.0296,11.0108,11.0171,24800.0
2005-05-31 14:30:00,17.61,17.68,17.61,17.66,26600.0,11.0171,11.0609,11.0171,11.0484,26600.0
2005-05-31 14:35:00,17.66,17.67,17.63,17.63,28800.0,11.0484,11.0546,11.0296,11.0296,28800.0
2005-05-31 14:40:00,17.63,17.65,17.58,17.63,30600.0,11.0296,11.0421,10.9983,11.0296,30600.0
2005-05-31 14:45:00,17.63,17.65,17.63,17.65,9200.0,11.0296,11.0421,11.0296,11.0421,9200.0
2005-05-31 14:50:00,17.65,17.66,17.63,17.65,16600.0,11.0421,11.0484,11.0296,11.0421,16600.0
2005-05-31 14:55:00,17.65,17.66,17.64,17.64,18200.0,11.0421,11.0484,11.0359,11.0359,18200.0
2005-05-31 15:00:00,17.64,17.69,17.64,17.67,27600.0,11.0359,11.0671,11.0359,11.0546,27600.0
2005-05-31 15:05:00,17.68,17.68,17.67,17.68,20400.0,11.0609,11.0609,11.0546,11.0609,20400.0
2005-05-31 15:10:00,17.68,17.68,17.67,17.68,140800.0,11.0609,11.0609,11.0546,11.0609,140800.0
2005-05-31 15:15:00,17.68,17.75,17.67,17.73,54000.0,11.0609,11.1047,11.0546,11.0922,54000.0
2005-05-31 15:20:00,17.73,17.74,17.73,17.74,25000.0,11.0922,11.0984,11.0922,11.0984,25000.0
2005-05-31 15:25:00,17.74,17.74,17.71,17.72,68800.0,11.0984,11.0984,11.0797,11.0859,68800.0
2005-05-31 15:30:00,17.72,17.72,17.67,17.68,81600.0,11.0859,11.0859,11.0546,11.0609,81600.0
2005-05-31 15:35:00,17.68,17.7,17.67,17.69,27200.0,11.0609,11.0734,11.0546,11.0671,27200.0
2005-05-31 15:40:00,17.69,17.69,17.61,17.61,33600.0,11.0671,11.0671,11.0171,11.0171,33600.0
2005-05-31 15:45:00,17.61,17.66,17.61,17.66,69800.0,11.0171,11.0484,11.0171,11.0484,69800.0
2005-05-31 15:50:00,17.66,17.68,17.64,17.64,74200.0,11.0484,11.0609,11.0359,11.0359,74200.0
2005-05-31 15:55:00,17.65,17.69,17.65,17.67,92400.0,11.0421,11.0671,11.0421,11.0546,92400.0
2005-06-01 09:30:00,17.67,17.7,17.65,17.65,131600.0,11.0546,11.0734,11.0421,11.0421,131600.0
2005-06-01 09:35:00,17.65,17.74,17.61,17.61,84800.0,11.0421,11.0984,11.0171,11.0171,84800.0
2005-06-01 09:40:00,17.61,17.61,17.5,17.59,77800.0,11.0171,11.0171,10.9483,11.0046,77800.0
2005-06-01 09:45:00,17.59,17.65,17.59,17.65,47000.0,11.0046,11.0421,11.0046,11.0421,47000.0
2005-06-01 09:50:00,17.64,17.65,17.63,17.65,28800.0,11.0359,11.0421,11.0296,11.0421,28800.0
2005-06-01 09:55:00,17.65,17.75,17.65,17.75,45600.0,11.0421,11.1047,11.0421,11.1047,45600.0
2005-06-01 10:00:00,17.74,17.86,17.74,17.84,82200.0,11.0984,11.1735,11.0984,11.161,82200.0
2005-06-01 10:05:00,17.84,17.86,17.84,17.86,92200.0,11.161,11.1735,11.161,11.1735,92200.0
2005-06-01 10:10:00,17.86,17.87,17.82,17.86,60600.0,11.1735,11.1798,11.1485,11.1735,60600.0
2005-06-01 10:15:00,17.86,17.94,17.86,17.93,49200.0,11.1735,11.2236,11.1735,11.2173,49200.0
2005-06-01 10:20:00,17.92,17.92,17.89,17.92,38800.0,11.211,11.211,11.1923,11.211,38800.0
2005-06-01 10:25:00,17.92,17.93,17.89,17.93,36600.0,11.211,11.2173,11.1923,11.2173,36600.0
2005-06-01 10:30:00,17.93,18.0,17.92,17.96,90200.0,11.2173,11.2611,11.211,11.2361,90200.0
2005-06-01 10:35:00,17.96,17.97,17.92,17.93,34800.0,11.2361,11.2423,11.211,11.2173,34800.0
2005-06-01 10:40:00,17.93,17.96,17.93,17.94,30800.0,11.2173,11.2361,11.2173,11.2236,30800.0
2005-06-01 10:45:00,17.94,17.95,17.93,17.95,39600.0,11.2236,11.2298,11.2173,11.2298,39600.0
2005-06-01 10:50:00,17.93,17.96,17.93,17.95,26800.0,11.2173,11.2361,11.2173,11.2298,26800.0
2005-06-01 10:55:00,17.95,17.95,17.93,17.93,32200.0,11.2298,11.2298,11.2173,11.2173,32200.0
2005-06-01 11:00:00,17.95,17.99,17.95,17.98,53600.0,11.2298,11.2548,11.2298,11.2486,53600.0
2005-06-01 11:05:00,17.98,17.99,17.95,17.95,22400.0,11.2486,11.2548,11.2298,11.2298,22400.0
2005-06-01 11:10:00,17.94,18.0,17.94,17.97,57200.0,11.2236,11.2611,11.2236,11.2423,57200.0
2005-06-01 11:15:00,17.97,18.0,17.97,18.0,57800.0,11.2423,11.2611,11.2423,11.2611,57800.0
2005-06-01 11:20:00,18.0,18.03,17.98,18.0,74400.0,11.2611,11.2799,11.2486,11.2611,74400.0
2005-06-01 11:25:00,18.0,18.02,17.95,17.98,40600.0,11.2611,11.2736,11.2298,11.2486,40600.0
2005-06-01 11:30:00,17.99,18.03,17.97,17.99,34200.0,11.2548,11.2799,11.2423,11.2548,34200.0
2005-06-01 11:35:00,17.98,18.0,17.97,18.0,20400.0,11.2486,11.2611,11.2423,11.2611,20400.0
2005-06-01 11:40:00,18.0,18.03,17.98,18.0,53200.0,11.2611,11.2799,11.2486,11.2611,53200.0
2005-06-01 11:45:00,18.0,18.0,17.98,18.0,46000.0,11.2611,11.2611,11.2486,11.2611,46000.0
2005-06-01 11:50:00,18.0,18.07,18.0,18.06,133400.0,11.2611,11.3049,11.2611,11.2986,133400.0
2005-06-01 11:55:00,18.07,18.08,18.04,18.06,30200.0,11.3049,11.3111,11.2861,11.2986,30200.0
2005-06-01 12:00:00,18.06,18.1,18.05,18.09,40600.0,11.2986,11.3236,11.2924,11.3174,40600.0
2005-06-01 12:05:00,18.08,18.09,18.05,18.05,28400.0,11.3111,11.3174,11.2924,11.2924,28400.0
2005-06-01 12:10:00,18.05,18.05,17.97,18.02,85000.0,11.2924,11.2924,11.2423,11.2736,85000.0
2005-06-01 12:15:00,18.02,18.07,18.0,18.05,49200.0,11.2736,11.3049,11.2611,11.2924,49200.0
2005-06-01 12:20:00,18.05,18.07,18.05,18.07,19400.0,11.2924,11.3049,11.2924,11.3049,19400.0
2005-06-01 12:25:00,18.06,18.07,18.05,18.06,29600.0,11.2986,11.3049,11.2924,11.2986,29600.0
2005-06-01 12:30:00,18.05,18.06,18.05,18.05,18200.0,11.2924,11.2986,11.2924,11.2924,18200.0
2005-06-01 12:35:00,18.05,18.08,18.05,18.08,89400.0,11.2924,11.3111,11.2924,11.3111,89400.0
2005-06-01 12:40:00,18.08,18.09,18.07,18.07,63600.0,11.3111,11.3174,11.3049,11.3049,63600.0
2005-06-01 12:45:00,18.07,18.09,18.07,18.08,27800.0,11.3049,11.3174,11.3049,11.3111,27800.0
2005-06-01 12:50:00,18.08,18.13,18.08,18.13,27000.0,11.3111,11.3424,11.3111,11.3424,27000.0
2005-06-01 12:55:00,18.13,18.17,18.13,18.17,60600.0,11.3424,11.3674,11.3424,11.3674,60600.0
2005-06-01 13:00:00,18.16,18.18,18.16,18.18,18800.0,11.3612,11.3737,11.3612,11.3737,18800.0
2005-06-01 13:05:00,18.17,18.21,18.17,18.18,81600.0,11.3674,11.3925,11.3674,11.3737,81600.0
2005-06-01 13:10:00,18.18,18.18,18.17,18.18,31400.0,11.3737,11.3737,11.3674,11.3737,31400.0
2005-06-01 13:15:00,18.18,18.21,18.17,18.2,52200.0,11.3737,11.3925,11.3674,11.3862,52200.0
2005-06-01 13:20:00,18.21,18.22,18.2,18.2,68200.0,11.3925,11.3987,11.3862,11.3862,68200.0
2005-06-01 13:25:00,18.2,18.2,18.15,18.17,44400.0,11.3862,11.3862,11.3549,11.3674,44400.0
2005-06-01 13:30:00,18.17,18.2,18.17,18.18,76400.0,11.3674,11.3862,11.3674,11.3737,76400.0
2005-06-01 13:35:00,18.18,18.18,18.15,18.15,21200.0,11.3737,11.3737,11.3549,11.3549,21200.0
2005-06-01 13:40:00,18.15,18.15,18.11,18.12,33200.0,11.3549,11.3549,11.3299,11.3362,33200.0
2005-06-01 13:45:00,18.11,18.13,18.1,18.13,27800.0,11.3299,11.3424,11.3236,11.3424,27800.0
2005-06-01 13:50:00,18.13,18.16,18.12,18.16,25200.0,11.3424,11.3612,11.3362,11.3612,25200.0
2005-06-01 13:55:00,18.15,18.17,18.14,18.17,45200.0,11.3549,11.3674,11.3487,11.3674,45200.0
2005-06-01 14:00:00,18.16,18.18,18.15,18.17,33200.0,11.3612,11.3737,11.3549,11.3674,33200.0
2005-06-01 14:05:00,18.16,18.18,18.11,18.11,186400.0,11.3612,11.3737,11.3299,11.3299,186400.0
2005-06-01 14:10:00,18.11,18.13,18.1,18.11,28600.0,11.3299,11.3424,11.3236,11.3299,28600.0
2005-06-01 14:15:00,18.11,18.12,18.09,18.11,86400.0,11.3299,11.3362,11.3174,11.3299,86400.0
2005-06-01 14:20:00,18.1,18.1,18.08,18.08,18600.0,11.3236,11.3236,11.3111,11.3111,18600.0
2005-06-01 14:25:00,18.08,18.13,18.08,18.11,36400.0,11.3111,11.3424,11.3111,11.3299,36400.0
2005-06-01 14:30:00,18.11,18.11,18.07,18.07,32400.0,11.3299,11.3299,11.3049,11.3049,32400.0
2005-06-01 14:35:00,18.08,18.11,18.06,18.1,23200.0,11.3111,11.3299,11.2986,11.3236,23200.0
2005-06-01 14:40:00,18.1,18.11,18.04,18.06,59600.0,11.3236,11.3299,11.2861,11.2986,59600.0
2005-06-01 14:45:00,18.05,18.05,17.97,18.0,61200.0,11.2924,11.2924,11.2423,11.2611,61200.0
2005-06-01 14:50:00,18.0,18.02,18.0,18.02,28200.0,11.2611,11.2736,11.2611,11.2736,28200.0
2005-06-01 14:55:00,18.01,18.03,18.0,18.02,23600.0,11.2673,11.2799,11.2611,11.2736,23600.0
2005-06-01 15:00:00,18.02,18.03,18.0,18.03,70200.0,11.2736,11.2799,11.2611,11.2799,70200.0
2005-06-01 15:05:00,18.03,18.06,18.0,18.01,23000.0,11.2799,11.2986,11.2611,11.2673,23000.0
2005-06-01 15:10:00,18.02,18.04,18.0,18.04,31400.0,11.2736,11.2861,11.2611,11.2861,31400.0
2005-06-01 15:15:00,18.03,18.06,18.03,18.03,41600.0,11.2799,11.2986,11.2799,11.2799,41600.0
2005-06-01 15:20:00,18.03,18.06,18.03,18.03,44400.0,11.2799,11.2986,11.2799,11.2799,44400.0
2005-06-01 15:25:00,18.03,18.04,18.0,18.02,20400.0,11.2799,11.2861,11.2611,11.2736,20400.0
2005-06-01 15:30:00,18.02,18.07,18.02,18.03,44600.0,11.2736,11.3049,11.2736,11.2799,44600.0
2005-06-01 15:35:00,18.04,18.08,18.04,18.04,39200.0,11.2861,11.3111,11.2861,11.2861,39200.0
2005-06-01 15:40:00,18.04,18.06,18.03,18.03,49600.0,11.2861,11.2986,11.2799,11.2799,49600.0
2005-06-01 15:45:00,18.03,18.04,18.03,18.04,25000.0,11.2799,11.2861,11.2799,11.2861,25000.0
2005-06-01 15:50:00,18.04,18.04,18.04,18.04,0.0,11.2861,11.2861,11.2861,11.2861,0.0
2005-06-01 15:55:00,18.04,18.04,18.04,18.04,0.0,11.2861,11.2861,11.2861,11.2861,0.0
2005-06-02 09:30:00,18.14,18.24,18.13,18.13,210000.0,11.3487,11.4112,11.3424,11.3424,210000.0
2005-06-02 09:35:00,18.14,18.17,18.0,18.01,175600.0,11.3487,11.3674,11.2611,11.2673,175600.0
2005-06-02 09:40:00,18.01,18.14,17.99,18.13,204200.0,11.2673,11.3487,11.2548,11.3424,204200.0
2005-06-02 09:45:00,18.12,18.15,18.07,18.07,140200.0,11.3362,11.3549,11.3049,11.3049,140200.0
2005-06-02 09:50:00,18.08,18.16,18.07,18.11,95600.0,11.3111,11.3612,11.3049,11.3299,95600.0
2005-06-02 09:55:00,18.12,18.2,18.1,18.19,149800.0,11.3362,11.3862,11.3236,11.38,149800.0
2005-06-02 10:00:00,18.19,18.23,18.18,18.23,127600.0,11.38,11.405,11.3737,11.405,127600.0
2005-06-02 10:05:00,18.22,18.24,18.16,18.16,99000.0,11.3987,11.4112,11.3612,11.3612,99000.0
2005-06-02 10:10:00,18.16,18.29,18.16,18.27,88600.0,11.3612,11.4425,11.3612,11.43,88600.0
2005-06-02 10:15:00,18.27,18.27,18.22,18.24,88800.0,11.43,11.43,11.3987,11.4112,88800.0
2005-06-02 10:20:00,18.23,18.29,18.2,18.22,91800.0,11.405,11.4425,11.3862,11.3987,91800.0
2005-06-02 10:25:00,18.22,18.23,18.16,18.18,62000.0,11.3987,11.405,11.3612,11.3737,62000.0
2005-06-02 10:30:00,18.18,18.19,18.15,18.15,29400.0,11.3737,11.38,11.3549,11.3549,29400.0
2005-06-02 10:35:00,18.16,18.16,18.04,18.06,67600.0,11.3612,11.3612,11.2861,11.2986,67600.0
2005-06-02 10:40:00,18.08,18.18,18.07,18.18,47800.0,11.3111,11.3737,11.3049,11.3737,47800.0
2005-06-02 10:45:00,18.18,18.2,18.15,18.18,28400.0,11.3737,11.3862,11.3549,11.3737,28400.0
2005-06-02 10:50:00,18.18,18.19,18.15,18.18,30800.0,11.3737,11.38,11.3549,11.3737,30800.0
2005-06-02 10:55:00,18.18,18.23,18.15,18.23,68800.0,11.3737,11.405,11.3549,11.405,68800.0
2005-06-02 11:00:00,18.25,18.28,18.22,18.27,97600.0,11.4175,11.4363,11.3987,11.43,97600.0
2005-06-02 11:05:00,18.26,18.34,18.25,18.31,118000.0,11.4237,11.4738,11.4175,11.455,118000.0
2005-06-02 11:10:00,18.33,18.35,18.28,18.31,66200.0,11.4675,11.4801,11.4363,11.455,66200.0
2005-06-02 11:15:00,18.3,18.32,18.28,18.29,94200.0,11.4488,11.4613,11.4363,11.4425,94200.0
2005-06-02 11:20:00,18.29,18.38,18.29,18.35,124200.0,11.4425,11.4988,11.4425,11.4801,124200.0
2005-06-02 11:25:00,18.36,18.38,18.34,18.38,71000.0,11.4863,11.4988,11.4738,11.4988,71000.0
2005-06-02 11:30:00,18.38,18.47,18.38,18.46,116400.0,11.4988,11.5551,11.4988,11.5489,116400.0
2005-06-02 11:35:00,18.46,18.54,18.43,18.54,151200.0,11.5489,11.5989,11.5301,11.5989,151200.0
2005-06-02 11:40:00,18.53,18.57,18.5,18.54,141000.0,11.5927,11.6177,11.5739,11.5989,141000.0
2005-06-02 11:45:00,18.54,18.55,18.5,18.53,139400.0,11.5989,11.6052,11.5739,11.5927,139400.0
2005-06-02 11:50:00,18.53,18.68,18.53,18.63,189600.0,11.5927,11.6865,11.5927,11.6552,189600.0
2005-06-02 11:55:00,18.63,18.63,18.48,18.5,91000.0,11.6552,11.6552,11.5614,11.5739,91000.0
2005-06-02 12:00:00,18.5,18.53,18.46,18.48,75400.0,11.5739,11.5927,11.5489,11.5614,75400.0
2005-06-02 12:05:00,18.48,18.5,18.46,18.5,39400.0,11.5614,11.5739,11.5489,11.5739,39400.0
2005-06-02 12:10:00,18.5,18.52,18.46,18.46,21200.0,11.5739,11.5864,11.5489,11.5489,21200.0
2005-06-02 12:15:00,18.45,18.45,18.41,18.43,13800.0,11.5426,11.5426,11.5176,11.5301,13800.0
2005-06-02 12:20:00,18.43,18.43,18.36,18.36,53600.0,11.5301,11.5301,11.4863,11.4863,53600.0
2005-06-02 12:25:00,18.36,18.39,18.36,18.37,31400.0,11.4863,11.5051,11.4863,11.4926,31400.0
2005-06-02 12:30:00,18.36,18.38,18.36,18.37,31600.0,11.4863,11.4988,11.4863,11.4926,31600.0
2005-06-02 12:35:00,18.38,18.38,18.32,18.32,38800.0,11.4988,11.4988,11.4613,11.4613,38800.0
2005-06-02 12:40:00,18.31,18.35,18.31,18.33,30800.0,11.455,11.4801,11.455,11.4675,30800.0
2005-06-02 12:45:00,18.33,18.34,18.32,18.32,15600.0,11.4675,11.4738,11.4613,11.4613,15600.0
2005-06-02 12:50:00,18.32,18.32,18.28,18.3,16400.0,11.4613,11.4613,11.4363,11.4488,16400.0
2005-06-02 12:55:00,18.3,18.38,18.3,18.36,19600.0,11.4488,11.4988,11.4488,11.4863,19600.0
2005-06-02 13:00:00,18.36,18.38,18.34,18.34,33200.0,11.4863,11.4988,11.4738,11.4738,33200.0
2005-06-02 13:05:00,18.33,18.33,18.27,18.27,39000.0,11.4675,11.4675,11.43,11.43,39000.0
2005-06-02 13:10:00,18.28,18.31,18.25,18.31,37400.0,11.4363,11.455,11.4175,11.455,37400.0
2005-06-02 13:15:00,18.31,18.31,18.29,18.29,56800.0,11.455,11.455,11.4425,11.4425,56800.0
2005-06-02 13:20:00,18.28,18.32,18.28,18.3,75400.0,11.4363,11.4613,11.4363,11.4488,75400.0
2005-06-02 13:25:00,18.29,18.3,18.27,18.29,42000.0,11.4425,11.4488,11.43,11.4425,42000.0
2005-06-02 13:30:00,18.28,18.3,18.27,18.29,18800.0,11.4363,11.4488,11.43,11.4425,18800.0
2005-06-02 13:35:00,18.28,18.3,18.27,18.3,28800.0,11.4363,11.4488,11.43,11.4488,28800.0
2005-06-02 13:40:00,18.3,18.3,18.24,18.24,32800.0,11.4488,11.4488,11.4112,11.4112,32800.0
2005-06-02 13:45:00,18.24,18.26,18.22,18.26,31200.0,11.4112,11.4237,11.3987,11.4237,31200.0
2005-06-02 13:50:00,18.26,18.27,18.25,18.25,28600.0,11.4237,11.43,11.4175,11.4175,28600.0
2005-06-02 13:55:00,18.24,18.25,18.2,18.22,46000.0,11.4112,11.4175,11.3862,11.3987,46000.0
2005-06-02 14:00:00,18.22,18.25,18.21,18.25,27200.0,11.3987,11.4175,11.3925,11.4175,27200.0
2005-06-02 14:05:00,18.25,18.25,18.23,18.25,19600.0,11.4175,11.4175,11.405,11.4175,19600.0
2005-06-02 14:10:00,18.25,18.32,18.25,18.29,54600.0,11.4175,11.4613,11.4175,11.4425,54600.0
2005-06-02 14:15:00,18.29,18.31,18.25,18.3,48600.0,11.4425,11.455,11.4175,11.4488,48600.0
2005-06-02 14:20:00,18.3,18.31,18.3,18.31,72400.0,11.4488,11.455,11.4488,11.455,72400.0
2005-06-02 14:25:00,18.31,18.31,18.3,18.3,67000.0,11.455,11.455,11.4488,11.4488,67000.0
2005-06-02 14:30:00,18.3,18.31,18.3,18.31,33600.0,11.4488,11.455,11.4488,11.455,33600.0
2005-06-02 14:35:00,18.3,18.3,18.2,18.2,68800.0,11.4488,11.4488,11.3862,11.3862,68800.0
2005-06-02 14:40:00,18.21,18.23,18.21,18.23,20200.0,11.3925,11.405,11.3925,11.405,20200.0
2005-06-02 14:45:00,18.22,18.25,18.22,18.23,17400.0,11.3987,11.4175,11.3987,11.405,17400.0
2005-06-02 14:50:00,18.23,18.27,18.23,18.27,24000.0,11.405,11.43,11.405,11.43,24000.0
2005-06-02 14:55:00,18.26,18.26,18.21,18.22,41200.0,11.4237,11.4237,11.3925,11.3987,41200.0
2005-06-02 15:00:00,18.22,18.24,18.21,18.23,44800.0,11.3987,11.4112,11.3925,11.405,44800.0
2005-06-02 15:05:00,18.23,18.23,18.17,18.17,35200.0,11.405,11.405,11.3674,11.3674,35200.0
2005-06-02 15:10:00,18.18,18.2,18.16,18.16,57800.0,11.3737,11.3862,11.3612,11.3612,57800.0
2005-06-02 15:15:00,18.16,18.17,18.16,18.16,27200.0,11.3612,11.3674,11.3612,11.3612,27200.0
2005-06-02 15:20:00,18.15,18.15,18.13,18.14,43600.0,11.3549,11.3549,11.3424,11.3487,43600.0
2005-06-02 15:25:00,18.13,18.15,18.11,18.11,73200.0,11.3424,11.3549,11.3299,11.3299,73200.0
2005-06-02 15:30:00,18.11,18.16,18.11,18.16,57800.0,11.3299,11.3612,11.3299,11.3612,57800.0
2005-06-02 15:35:00,18.15,18.17,18.14,18.16,44000.0,11.3549,11.3674,11.3487,11.3612,44000.0
2005-06-02 15:40:00,18.17,18.17,18.13,18.15,58200.0,11.3674,11.3674,11.3424,11.3549,58200.0
2005-06-02 15:45:00,18.15,18.15,18.13,18.14,56200.0,11.3549,11.3549,11.3424,11.3487,56200.0
2005-06-02 15:50:00,18.11,18.15,18.11,18.14,81400.0,11.3299,11.3549,11.3299,11.3487,81400.0
2005-06-02 15:55:00,18.13,18.13,18.08,18.11,191000.0,11.3424,11.3424,11.3111,11.3299,191000.0
2005-06-03 09:30:00,18.21,18.36,18.21,18.36,122600.0,11.3925,11.4863,11.3925,11.4863,122600.0
2005-06-03 09:35:00,18.36,18.47,18.32,18.45,109400.0,11.4863,11.5551,11.4613,11.5426,109400.0
2005-06-03 09:40:00,18.46,18.5,18.36,18.45,107600.0,11.5489,11.5739,11.4863,11.5426,107600.0
2005-06-03 09:45:00,18.45,18.58,18.43,18.46,105400.0,11.5426,11.6239,11.5301,11.5489,105400.0
2005-06-03 09:50:00,18.45,18.49,18.42,18.47,75600.0,11.5426,11.5676,11.5238,11.5551,75600.0
2005-06-03 09:55:00,18.46,18.53,18.43,18.47,112000.0,11.5489,11.5927,11.5301,11.5551,112000.0
2005-06-03 10:00:00,18.47,18.47,18.34,18.38,113600.0,11.5551,11.5551,11.4738,11.4988,113600.0
2005-06-03 10:05:00,18.38,18.43,18.36,18.4,115600.0,11.4988,11.5301,11.4863,11.5113,115600.0
2005-06-03 10:10:00,18.4,18.52,18.39,18.5,89200.0,11.5113,11.5864,11.5051,11.5739,89200.0
2005-06-03 10:15:00,18.5,18.52,18.47,18.52,46200.0,11.5739,11.5864,11.5551,11.5864,46200.0
2005-06-03 10:20:00,18.53,18.58,18.5,18.52,52800.0,11.5927,11.6239,11.5739,11.5864,52800.0
2005-06-03 10:25:00,18.51,18.56,18.48,18.54,60400.0,11.5802,11.6114,11.5614,11.5989,60400.0
2005-06-03 10:30:00,18.54,18.54,18.49,18.53,47000.0,11.5989,11.5989,11.5676,11.5927,47000.0
2005-06-03 10:35:00,18.53,18.54,18.49,18.52,50800.0,11.5927,11.5989,11.5676,11.5864,50800.0
2005-06-03 10:40:00,18.52,18.53,18.5,18.5,46800.0,11.5864,11.5927,11.5739,11.5739,46800.0
2005-06-03 10:45:00,18.51,18.55,18.47,18.5,94600.0,11.5802,11.6052,11.5551,11.5739,94600.0
2005-06-03 10:50:00,18.49,18.53,18.49,18.53,47200.0,11.5676,11.5927,11.5676,11.5927,47200.0
2005-06-03 10:55:00,18.54,18.58,18.54,18.58,95600.0,11.5989,11.6239,11.5989,11.6239,95600.0
2005-06-03 11:00:00,18.58,18.6,18.56,18.58,90000.0,11.6239,11.6365,11.6114,11.6239,90000.0
2005-06-03 11:05:00,18.57,18.6,18.56,18.59,46400.0,11.6177,11.6365,11.6114,11.6302,46400.0
2005-06-03 11:10:00,18.59,18.6,18.56,18.56,45200.0,11.6302,11.6365,11.6114,11.6114,45200.0
2005-06-03 11:15:00,18.56,18.59,18.56,18.57,55600.0,11.6114,11.6302,11.6114,11.6177,55600.0
2005-06-03 11:20:00,18.57,18.57,18.53,18.53,48000.0,11.6177,11.6177,11.5927,11.5927,48000.0
2005-06-03 11:25:00,18.53,18.57,18.53,18.57,97400.0,11.5927,11.6177,11.5927,11.6177,97400.0
2005-06-03 11:30:00,18.57,18.58,18.56,18.57,29800.0,11.6177,11.6239,11.6114,11.6177,29800.0
2005-06-03 11:35:00,18.57,18.57,18.54,18.56,64600.0,11.6177,11.6177,11.5989,11.6114,64600.0
2005-06-03 11:40:00,18.56,18.58,18.55,18.57,58600.0,11.6114,11.6239,11.6052,11.6177,58600.0
2005-06-03 11:45:00,18.57,18.59,18.55,18.59,36400.0,11.6177,11.6302,11.6052,11.6302,36400.0
2005-06-03 11:50:00,18.59,18.6,18.57,18.57,86000.0,11.6302,11.6365,11.6177,11.6177,86000.0
2005-06-03 11:55:00,18.56,18.6,18.55,18.56,46200.0,11.6114,11.6365,11.6052,11.6114,46200.0
2005-06-03 12:00:00,18.56,18.56,18.52,18.54,94600.0,11.6114,11.6114,11.5864,11.5989,94600.0
2005-06-03 12:05:00,18.54,18.54,18.51,18.52,40400.0,11.5989,11.5989,11.5802,11.5864,40400.0
2005-06-03 12:10:00,18.52,18.53,18.5,18.51,73000.0,11.5864,11.5927,11.5739,11.5802,73000.0
2005-06-03 12:15:00,18.51,18.51,18.49,18.5,59600.0,11.5802,11.5802,11.5676,11.5739,59600.0
2005-06-03 12:20:00,18.49,18.5,18.48,18.5,21800.0,11.5676,11.5739,11.5614,11.5739,21800.0
2005-06-03 12:25:00,18.5,18.5,18.48,18.5,37000.0,11.5739,11.5739,11.5614,11.5739,37000.0
2005-06-03 12:30:00,18.5,18.5,18.48,18.49,26200.0,11.5739,11.5739,11.5614,11.5676,26200.0
2005-06-03 12:35:00,18.5,18.52,18.48,18.52,39400.0,11.5739,11.5864,11.5614,11.5864,39400.0
2005-06-03 12:40:00,18.51,18.51,18.48,18.5,22400.0,11.5802,11.5802,11.5614,11.5739,22400.0
2005-06-03 12:45:00,18.5,18.51,18.49,18.5,21600.0,11.5739,11.5802,11.5676,11.5739,21600.0
2005-06-03 12:50:00,18.5,18.51,18.48,18.48,40000.0,11.5739,11.5802,11.5614,11.5614,40000.0
2005-06-03 12:55:00,18.48,18.49,18.48,18.49,30400.0,11.5614,11.5676,11.5614,11.5676,30400.0
2005-06-03 13:00:00,18.49,18.5,18.48,18.5,12800.0,11.5676,11.5739,11.5614,11.5739,12800.0
2005-06-03 13:05:00,18.5,18.52,18.49,18.5,22600.0,11.5739,11.5864,11.5676,11.5739,22600.0
2005-06-03 13:10:00,18.5,18.53,18.5,18.51,9400.0,11.5739,11.5927,11.5739,11.5802,9400.0
2005-06-03 13:15:00,18.51,18.55,18.5,18.55,32400.0,11.5802,11.6052,11.5739,11.6052,32400.0
2005-06-03 13:20:00,18.55,18.55,18.52,18.52,19800.0,11.6052,11.6052,11.5864,11.5864,19800.0
2005-06-03 13:25:00,18.52,18.53,18.5,18.51,27800.0,11.5864,11.5927,11.5739,11.5802,27800.0
2005-06-03 13:30:00,18.52,18.53,18.5,18.5,18200.0,11.5864,11.5927,11.5739,11.5739,18200.0
2005-06-03 13:35:00,18.5,18.51,18.49,18.5,27400.0,11.5739,11.5802,11.5676,11.5739,27400.0
2005-06-03 13:40:00,18.5,18.52,18.5,18.52,26000.0,11.5739,11.5864,11.5739,11.5864,26000.0
2005-06-03 13:45:00,18.53,18.54,18.5,18.53,30000.0,11.5927,11.5989,11.5739,11.5927,30000.0
2005-06-03 13:50:00,18.53,18.54,18.5,18.5,29400.0,11.5927,11.5989,11.5739,11.5739,29400.0
2005-06-03 13:55:00,18.5,18.5,18.49,18.5,51000.0,11.5739,11.5739,11.5676,11.5739,51000.0
2005-06-03 14:00:00,18.5,18.52,18.49,18.5,41400.0,11.5739,11.5864,11.5676,11.5739,41400.0
2005-06-03 14:05:00,18.49,18.51,18.48,18.51,24600.0,11.5676,11.5802,11.5614,11.5802,24600.0
2005-06-03 14:10:00,18.51,18.51,18.49,18.5,14200.0,11.5802,11.5802,11.5676,11.5739,14200.0
2005-06-03 14:15:00,18.49,18.53,18.49,18.51,26600.0,11.5676,11.5927,11.5676,11.5802,26600.0
2005-06-03 14:20:00,18.51,18.52,18.49,18.49,27200.0,11.5802,11.5864,11.5676,11.5676,27200.0
2005-06-03 14:25:00,18.49,18.5,18.45,18.46,39800.0,11.5676,11.5739,11.5426,11.5489,39800.0
2005-06-03 14:30:00,18.46,18.47,18.41,18.42,35200.0,11.5489,11.5551,11.5176,11.5238,35200.0
2005-06-03 14:35:00,18.43,18.43,18.39,18.41,27000.0,11.5301,11.5301,11.5051,11.5176,27000.0
2005-06-03 14:40:00,18.42,18.49,18.42,18.48,41800.0,11.5238,11.5676,11.5238,11.5614,41800.0
2005-06-03 14:45:00,18.46,18.48,18.43,18.43,25800.0,11.5489,11.5614,11.5301,11.5301,25800.0
2005-06-03 14:50:00,18.44,18.45,18.37,18.38,38600.0,11.5364,11.5426,11.4926,11.4988,38600.0
2005-06-03 14:55:00,18.37,18.43,18.36,18.43,39200.0,11.4926,11.5301,11.4863,11.5301,39200.0
2005-06-03 15:00:00,18.43,18.43,18.41,18.42,43600.0,11.5301,11.5301,11.5176,11.5238,43600.0
2005-06-03 15:05:00,18.42,18.45,18.42,18.45,22200.0,11.5238,11.5426,11.5238,11.5426,22200.0
2005-06-03 15:10:00,18.44,18.44,18.4,18.4,27000.0,11.5364,11.5364,11.5113,11.5113,27000.0
2005-06-03 15:15:00,18.4,18.42,18.38,18.4,12600.0,11.5113,11.5238,11.4988,11.5113,12600.0
2005-06-03 15:20:00,18.41,18.43,18.39,18.4,21600.0,11.5176,11.5301,11.5051,11.5113,21600.0
2005-06-03 15:25:00,18.39,18.4,18.36,18.38,46400.0,11.5051,11.5113,11.4863,11.4988,46400.0
2005-06-03 15:30:00,18.39,18.42,18.38,18.41,23200.0,11.5051,11.5238,11.4988,11.5176,23200.0
2005-06-03 15:35:00,18.41,18.42,18.38,18.39,20000.0,11.5176,11.5238,11.4988,11.5051,20000.0
2005-06-03 15:40:00,18.4,18.45,18.4,18.41,50600.0,11.5113,11.5426,11.5113,11.5176,50600.0
2005-06-03 15:45:00,18.42,18.44,18.4,18.43,45600.0,11.5238,11.5364,11.5113,11.5301,45600.0
2005-06-03 15:50:00,18.42,18.42,18.36,18.42,76600.0,11.5238,11.5238,11.4863,11.5238,76600.0
2005-06-03 15:55:00,18.42,18.43,18.36,18.41,102400.0,11.5238,11.5301,11.4863,11.5176,102400.0
2005-06-06 09:30:00,18.53,18.56,18.46,18.48,118200.0,11.5927,11.6114,11.5489,11.5614,118200.0
2005-06-06 09:35:00,18.47,18.5,18.46,18.46,160200.0,11.5551,11.5739,11.5489,11.5489,160200.0
2005-06-06 09:40:00,18.47,18.47,18.36,18.42,74600.0,11.5551,11.5551,11.4863,11.5238,74600.0
2005-06-06 09:45:00,18.41,18.53,18.41,18.48,86200.0,11.5176,11.5927,11.5176,11.5614,86200.0
2005-06-06 09:50:00,18.5,18.58,18.47,18.47,134600.0,11.5739,11.6239,11.5551,11.5551,134600.0
2005-06-06 09:55:00,18.46,18.5,18.43,18.5,48400.0,11.5489,11.5739,11.5301,11.5739,48400.0
2005-06-06 10:00:00,18.48,18.53,18.41,18.45,52600.0,11.5614,11.5927,11.5176,11.5426,52600.0
2005-06-06 10:05:00,18.45,18.46,18.41,18.41,21200.0,11.5426,11.5489,11.5176,11.5176,21200.0
2005-06-06 10:10:00,18.41,18.52,18.41,18.52,34800.0,11.5176,11.5864,11.5176,11.5864,34800.0
2005-06-06 10:15:00,18.51,18.54,18.5,18.54,41800.0,11.5802,11.5989,11.5739,11.5989,41800.0
2005-06-06 10:20:00,18.54,18.55,18.47,18.52,65600.0,11.5989,11.6052,11.5551,11.5864,65600.0
2005-06-06 10:25:00,18.52,18.52,18.46,18.5,39200.0,11.5864,11.5864,11.5489,11.5739,39200.0
2005-06-06 10:30:00,18.5,18.5,18.43,18.45,71400.0,11.5739,11.5739,11.5301,11.5426,71400.0
2005-06-06 10:35:00,18.45,18.45,18.38,18.38,39400.0,11.5426,11.5426,11.4988,11.4988,39400.0
2005-06-06 10:40:00,18.38,18.45,18.36,18.43,50200.0,11.4988,11.5426,11.4863,11.5301,50200.0
2005-06-06 10:45:00,18.42,18.43,18.4,18.4,23800.0,11.5238,11.5301,11.5113,11.5113,23800.0
2005-06-06 10:50:00,18.4,18.41,18.38,18.39,26200.0,11.5113,11.5176,11.4988,11.5051,26200.0
2005-06-06 10:55:00,18.39,18.43,18.35,18.4,53000.0,11.5051,11.5301,11.4801,11.5113,53000.0
2005-06-06 11:00:00,18.38,18.43,18.37,18.39,28800.0,11.4988,11.5301,11.4926,11.5051,28800.0
2005-06-06 11:05:00,18.39,18.41,18.35,18.35,47000.0,11.5051,11.5176,11.4801,11.4801,47000.0
2005-06-06 11:10:00,18.34,18.4,18.33,18.36,41800.0,11.4738,11.5113,11.4675,11.4863,41800.0
2005-06-06 11:15:00,18.36,18.38,18.35,18.36,18800.0,11.4863,11.4988,11.4801,11.4863,18800.0
2005-06-06 11:20:00,18.36,18.37,18.35,18.36,15400.0,11.4863,11.4926,11.4801,11.4863,15400.0
2005-06-06 11:25:00,18.36,18.37,18.35,18.36,31600.0,11.4863,11.4926,11.4801,11.4863,31600.0
2005-06-06 11:30:00,18.36,18.36,18.26,18.27,50200.0,11.4863,11.4863,11.4237,11.43,50200.0
2005-06-06 11:35:00,18.27,18.3,18.25,18.25,32600.0,11.43,11.4488,11.4175,11.4175,32600.0
2005-06-06 11:40:00,18.26,18.3,18.25,18.29,31200.0,11.4237,11.4488,11.4175,11.4425,31200.0
2005-06-06 11:45:00,18.28,18.3,18.26,18.27,19200.0,11.4363,11.4488,11.4237,11.43,19200.0
2005-06-06 11:50:00,18.27,18.29,18.26,18.27,11800.0,11.43,11.4425,11.4237,11.43,11800.0
2005-06-06 11:55:00,18.27,18.28,18.25,18.25,24400.0,11.43,11.4363,11.4175,11.4175,24400.0
2005-06-06 12:00:00,18.25,18.29,18.25,18.27,21000.0,11.4175,11.4425,11.4175,11.43,21000.0
2005-06-06 12:05:00,18.27,18.28,18.25,18.27,32600.0,11.43,11.4363,11.4175,11.43,32600.0
2005-06-06 12:10:00,18.25,18.27,18.25,18.27,5400.0,11.4175,11.43,11.4175,11.43,5400.0
2005-06-06 12:15:00,18.27,18.29,18.26,18.29,22600.0,11.43,11.4425,11.4237,11.4425,22600.0
2005-06-06 12:20:00,18.28,18.29,18.24,18.25,29800.0,11.4363,11.4425,11.4112,11.4175,29800.0
2005-06-06 12:25:00,18.23,18.23,18.2,18.21,37000.0,11.405,11.405,11.3862,11.3925,37000.0
2005-06-06 12:30:00,18.22,18.24,18.21,18.24,17200.0,11.3987,11.4112,11.3925,11.4112,17200.0
2005-06-06 12:35:00,18.23,18.23,18.21,18.21,9600.0,11.405,11.405,11.3925,11.3925,9600.0
2005-06-06 12:40:00,18.21,18.21,18.18,18.19,15400.0,11.3925,11.3925,11.3737,11.38,15400.0
2005-06-06 12:45:00,18.18,18.2,18.18,18.18,12400.0,11.3737,11.3862,11.3737,11.3737,12400.0
2005-06-06 12:50:00,18.18,18.18,18.17,18.18,9000.0,11.3737,11.3737,11.3674,11.3737,9000.0
2005-06-06 12:55:00,18.18,18.18,18.17,18.18,22000.0,11.3737,11.3737,11.3674,11.3737,22000.0
2005-06-06 13:00:00,18.18,18.18,18.14,18.15,26600.0,11.3737,11.3737,11.3487,11.3549,26600.0
2005-06-06 13:05:00,18.15,18.16,18.13,18.13,32200.0,11.3549,11.3612,11.3424,11.3424,32200.0
2005-06-06 13:10:00,18.12,18.13,18.1,18.11,18800.0,11.3362,11.3424,11.3236,11.3299,18800.0
2005-06-06 13:15:00,18.11,18.15,18.11,18.12,17400.0,11.3299,11.3549,11.3299,11.3362,17400.0
2005-06-06 13:20:00,18.13,18.13,18.08,18.08,43600.0,11.3424,11.3424,11.3111,11.3111,43600.0
2005-06-06 13:25:00,18.08,18.1,18.07,18.08,21800.0,11.3111,11.3236,11.3049,11.3111,21800.0
2005-06-06 13:30:00,18.08,18.11,18.08,18.11,17200.0,11.3111,11.3299,11.3111,11.3299,17200.0
2005-06-06 13:35:00,18.11,18.11,18.1,18.11,7600.0,11.3299,11.3299,11.3236,11.3299,7600.0
2005-06-06 13:40:00,18.11,18.14,18.11,18.11,23400.0,11.3299,11.3487,11.3299,11.3299,23400.0
2005-06-06 13:45:00,18.1,18.12,18.08,18.11,30200.0,11.3236,11.3362,11.3111,11.3299,30200.0
2005-06-06 13:50:00,18.11,18.11,18.09,18.09,11400.0,11.3299,11.3299,11.3174,11.3174,11400.0
2005-06-06 13:55:00,18.09,18.12,18.09,18.12,17000.0,11.3174,11.3362,11.3174,11.3362,17000.0
2005-06-06 14:00:00,18.11,18.11,18.07,18.11,51000.0,11.3299,11.3299,11.3049,11.3299,51000.0
2005-06-06 14:05:00,18.11,18.16,18.1,18.11,47400.0,11.3299,11.3612,11.3236,11.3299,47400.0
2005-06-06 14:10:00,18.11,18.11,18.09,18.09,12600.0,11.3299,11.3299,11.3174,11.3174,12600.0
2005-06-06 14:15:00,18.09,18.09,18.07,18.08,30600.0,11.3174,11.3174,11.3049,11.3111,30600.0
2005-06-06 14:20:00,18.08,18.09,18.06,18.07,18600.0,11.3111,11.3174,11.2986,11.3049,18600.0
2005-06-06 14:25:00,18.07,18.1,18.07,18.09,15200.0,11.3049,11.3236,11.3049,11.3174,15200.0
2005-06-06 14:30:00,18.09,18.1,18.08,18.1,10000.0,11.3174,11.3236,11.3111,11.3236,10000.0
2005-06-06 14:35:00,18.1,18.1,18.05,18.07,13600.0,11.3236,11.3236,11.2924,11.3049,13600.0
2005-06-06 14:40:00,18.05,18.05,18.02,18.02,29800.0,11.2924,11.2924,11.2736,11.2736,29800.0
2005-06-06 14:45:00,18.02,18.03,18.02,18.02,30000.0,11.2736,11.2799,11.2736,11.2736,30000.0
2005-06-06 14:50:00,18.02,18.06,18.0,18.06,42000.0,11.2736,11.2986,11.2611,11.2986,42000.0
2005-06-06 14:55:00,18.06,18.06,18.05,18.06,15200.0,11.2986,11.2986,11.2924,11.2986,15200.0
2005-06-06 15:00:00,18.06,18.08,18.04,18.06,34400.0,11.2986,11.3111,11.2861,11.2986,34400.0
2005-06-06 15:05:00,18.07,18.07,18.04,18.05,25000.0,11.3049,11.3049,11.2861,11.2924,25000.0
2005-06-06 15:10:00,18.05,18.07,18.04,18.04,19400.0,11.2924,11.3049,11.2861,11.2861,19400.0
2005-06-06 15:15:00,18.04,18.14,18.04,18.07,42200.0,11.2861,11.3487,11.2861,11.3049,42200.0
2005-06-06 15:20:00,18.07,18.12,18.06,18.11,53000.0,11.3049,11.3362,11.2986,11.3299,53000.0
2005-06-06 15:25:00,18.1,18.1,18.08,18.1,28000.0,11.3236,11.3236,11.3111,11.3236,28000.0
2005-06-06 15:30:00,18.1,18.1,18.07,18.08,31800.0,11.3236,11.3236,11.3049,11.3111,31800.0
2005-06-06 15:35:00,18.08,18.13,18.08,18.1,42400.0,11.3111,11.3424,11.3111,11.3236,42400.0
2005-06-06 15:40:00,18.1,18.12,18.08,18.08,41000.0,11.3236,11.3362,11.3111,11.3111,41000.0
2005-06-06 15:45:00,18.07,18.14,18.07,18.12,64400.0,11.3049,11.3487,11.3049,11.3362,64400.0
2005-06-06 15:50:00,18.13,18.13,18.09,18.1,81800.0,11.3424,11.3424,11.3174,11.3236,81800.0
2005-06-06 15:55:00,18.1,18.1,18.08,18.08,144800.0,11.3236,11.3236,11.3111,11.3111,144800.0
2005-06-07 09:30:00,18.11,18.11,18.0,18.05,95200.0,11.3299,11.3299,11.2611,11.2924,95200.0
2005-06-07 09:35:00,18.05,18.09,18.0,18.01,49400.0,11.2924,11.3174,11.2611,11.2673,49400.0
2005-06-07 09:40:00,18.01,18.05,17.99,18.03,64200.0,11.2673,11.2924,11.2548,11.2799,64200.0
2005-06-07 09:45:00,18.03,18.08,17.95,17.96,86800.0,11.2799,11.3111,11.2298,11.2361,86800.0
2005-06-07 09:50:00,17.95,18.09,17.95,18.0,57200.0,11.2298,11.3174,11.2298,11.2611,57200.0
2005-06-07 09:55:00,18.0,18.16,17.98,18.1,84000.0,11.2611,11.3612,11.2486,11.3236,84000.0
2005-06-07 10:00:00,18.08,18.13,18.05,18.1,50600.0,11.3111,11.3424,11.2924,11.3236,50600.0
2005-06-07 10:05:00,18.09,18.11,18.08,18.09,30600.0,11.3174,11.3299,11.3111,11.3174,30600.0
2005-06-07 10:10:00,18.1,18.17,18.1,18.14,39200.0,11.3236,11.3674,11.3236,11.3487,39200.0
2005-06-07 10:15:00,18.13,18.16,18.1,18.14,25000.0,11.3424,11.3612,11.3236,11.3487,25000.0
2005-06-07 10:20:00,18.12,18.12,18.01,18.06,27000.0,11.3362,11.3362,11.2673,11.2986,27000.0
2005-06-07 10:25:00,18.07,18.14,18.06,18.07,22400.0,11.3049,11.3487,11.2986,11.3049,22400.0
2005-06-07 10:30:00,18.08,18.12,18.06,18.07,34400.0,11.3111,11.3362,11.2986,11.3049,34400.0
2005-06-07 10:35:00,18.07,18.08,18.05,18.06,31400.0,11.3049,11.3111,11.2924,11.2986,31400.0
2005-06-07 10:40:00,18.07,18.07,18.02,18.03,16600.0,11.3049,11.3049,11.2736,11.2799,16600.0
2005-06-07 10:45:00,18.03,18.03,17.98,18.0,148800.0,11.2799,11.2799,11.2486,11.2611,148800.0
2005-06-07 10:50:00,18.0,18.0,17.99,18.0,23600.0,11.2611,11.2611,11.2548,11.2611,23600.0
2005-06-07 10:55:00,18.0,18.02,17.98,18.0,85400.0,11.2611,11.2736,11.2486,11.2611,85400.0
2005-06-07 11:00:00,18.0,18.02,17.98,17.99,61400.0,11.2611,11.2736,11.2486,11.2548,61400.0
2005-06-07 11:05:00,18.0,18.0,17.98,17.99,48200.0,11.2611,11.2611,11.2486,11.2548,48200.0
2005-06-07 11:10:00,17.99,17.99,17.97,17.98,40400.0,11.2548,11.2548,11.2423,11.2486,40400.0
2005-06-07 11:15:00,17.98,18.0,17.98,18.0,68400.0,11.2486,11.2611,11.2486,11.2611,68400.0
2005-06-07 11:20:00,17.99,18.0,17.99,18.0,39000.0,11.2548,11.2611,11.2548,11.2611,39000.0
2005-06-07 11:25:00,18.0,18.0,17.99,17.99,26400.0,11.2611,11.2611,11.2548,11.2548,26400.0
2005-06-07 11:30:00,18.0,18.02,18.0,18.01,40600.0,11.2611,11.2736,11.2611,11.2673,40600.0
2005-06-07 11:35:00,18.01,18.01,17.99,17.99,35400.0,11.2673,11.2673,11.2548,11.2548,35400.0
2005-06-07 11:40:00,17.99,18.01,17.99,18.01,43600.0,11.2548,11.2673,11.2548,11.2673,43600.0
2005-06-07 11:45:00,18.01,18.04,18.0,18.03,93000.0,11.2673,11.2861,11.2611,11.2799,93000.0
2005-06-07 11:50:00,18.03,18.05,18.03,18.05,41800.0,11.2799,11.2924,11.2799,11.2924,41800.0
2005-06-07 11:55:00,18.05,18.05,18.05,18.05,13600.0,11.2924,11.2924,11.2924,11.2924,13600.0
2005-06-07 12:00:00,18.05,18.05,18.02,18.02,21400.0,11.2924,11.2924,11.2736,11.2736,21400.0
2005-06-07 12:05:00,18.02,18.03,18.02,18.03,9200.0,11.2736,11.2799,11.2736,11.2799,9200.0
2005-06-07 12:10:00,18.03,18.05,18.02,18.02,714800.0,11.2799,11.2924,11.2736,11.2736,714800.0
2005-06-07 12:15:00,18.02,18.03,18.0,18.0,19000.0,11.2736,11.2799,11.2611,11.2611,19000.0
2005-06-07 12:20:00,18.0,18.0,17.98,17.98,33200.0,11.2611,11.2611,11.2486,11.2486,33200.0
2005-06-07 12:25:00,17.98,18.0,17.98,17.99,18400.0,11.2486,11.2611,11.2486,11.2548,18400.0
2005-06-07 12:30:00,18.0,18.02,18.0,18.0,20200.0,11.2611,11.2736,11.2611,11.2611,20200.0
2005-06-07 12:35:00,18.01,18.02,18.0,18.02,13200.0,11.2673,11.2736,11.2611,11.2736,13200.0
2005-06-07 12:40:00,18.02,18.04,18.02,18.03,19000.0,11.2736,11.2861,11.2736,11.2799,19000.0
2005-06-07 12:45:00,18.04,18.06,18.04,18.05,24400.0,11.2861,11.2986,11.2861,11.2924,24400.0
2005-06-07 12:50:00,18.05,18.05,18.04,18.05,17400.0,11.2924,11.2924,11.2861,11.2924,17400.0
2005-06-07 12:55:00,18.05,18.05,18.04,18.05,28000.0,11.2924,11.2924,11.2861,11.2924,28000.0
2005-06-07 13:00:00,18.05,18.05,18.04,18.04,26200.0,11.2924,11.2924,11.2861,11.2861,26200.0
2005-06-07 13:05:00,18.04,18.04,18.04,18.04,9400.0,11.2861,11.2861,11.2861,11.2861,9400.0
2005-06-07 13:10:00,18.04,18.05,18.03,18.04,19600.0,11.2861,11.2924,11.2799,11.2861,19600.0
2005-06-07 13:15:00,18.05,18.05,18.04,18.04,15800.0,11.2924,11.2924,11.2861,11.2861,15800.0
2005-06-07 13:20:00,18.04,18.04,18.0,18.0,115200.0,11.2861,11.2861,11.2611,11.2611,115200.0
2005-06-07 13:25:00,18.0,18.02,18.0,18.0,40200.0,11.2611,11.2736,11.2611,11.2611,40200.0
2005-06-07 13:30:00,18.01,18.01,18.0,18.0,30000.0,11.2673,11.2673,11.2611,11.2611,30000.0
2005-06-07 13:35:00,18.0,18.02,18.0,18.01,49600.0,11.2611,11.2736,11.2611,11.2673,49600.0
2005-06-07 13:40:00,18.01,18.02,18.0,18.02,18400.0,11.2673,11.2736,11.2611,11.2736,18400.0
2005-06-07 13:45:00,18.02,18.02,18.0,18.01,12400.0,11.2736,11.2736,11.2611,11.2673,12400.0
2005-06-07 13:50:00,18.0,18.0,17.99,18.0,51800.0,11.2611,11.2611,11.2548,11.2611,51800.0
2005-06-07 13:55:00,17.99,18.0,17.98,17.98,20600.0,11.2548,11.2611,11.2486,11.2486,20600.0
2005-06-07 14:00:00,17.98,17.98,17.96,17.98,24600.0,11.2486,11.2486,11.2361,11.2486,24600.0
2005-06-07 14:05:00,17.98,17.99,17.98,17.98,130400.0,11.2486,11.2548,11.2486,11.2486,130400.0
2005-06-07 14:10:00,17.98,17.99,17.86,17.95,97000.0,11.2486,11.2548,11.1735,11.2298,97000.0
2005-06-07 14:15:00,17.95,17.95,17.9,17.95,29600.0,11.2298,11.2298,11.1985,11.2298,29600.0
2005-06-07 14:20:00,17.95,17.95,17.9,17.93,30600.0,11.2298,11.2298,11.1985,11.2173,30600.0
2005-06-07 14:25:00,17.93,17.95,17.9,17.91,39000.0,11.2173,11.2298,11.1985,11.2048,39000.0
2005-06-07 14:30:00,17.91,17.95,17.91,17.93,22600.0,11.2048,11.2298,11.2048,11.2173,22600.0
2005-06-07 14:35:00,17.93,17.95,17.92,17.93,47800.0,11.2173,11.2298,11.211,11.2173,47800.0
2005-06-07 14:40:00,17.93,17.93,17.89,17.89,34000.0,11.2173,11.2173,11.1923,11.1923,34000.0
2005-06-07 14:45:00,17.9,17.93,17.9,17.91,24000.0,11.1985,11.2173,11.1985,11.2048,24000.0
2005-06-07 14:50:00,17.91,17.93,17.91,17.92,41000.0,11.2048,11.2173,11.2048,11.211,41000.0
2005-06-07 14:55:00,17.92,17.93,17.91,17.91,34600.0,11.211,11.2173,11.2048,11.2048,34600.0
2005-06-07 15:00:00,17.91,17.93,17.89,17.89,40000.0,11.2048,11.2173,11.1923,11.1923,40000.0
2005-06-07 15:05:00,17.9,17.9,17.85,17.86,41800.0,11.1985,11.1985,11.1672,11.1735,41800.0
2005-06-07 15:10:00,17.86,17.87,17.84,17.84,46800.0,11.1735,11.1798,11.161,11.161,46800.0
2005-06-07 15:15:00,17.85,17.87,17.84,17.86,53400.0,11.1672,11.1798,11.161,11.1735,53400.0
2005-06-07 15:20:00,17.86,17.86,17.84,17.85,68400.0,11.1735,11.1735,11.161,11.1672,68400.0
2005-06-07 15:25:00,17.85,17.85,17.83,17.85,42200.0,11.1672,11.1672,11.1547,11.1672,42200.0
2005-06-07 15:30:00,17.85,17.85,17.82,17.85,96000.0,11.1672,11.1672,11.1485,11.1672,96000.0
2005-06-07 15:35:00,17.85,17.86,17.83,17.86,48600.0,11.1672,11.1735,11.1547,11.1735,48600.0
2005-06-07 15:40:00,17.85,17.87,17.84,17.84,74400.0,11.1672,11.1798,11.161,11.161,74400.0
2005-06-07 15:45:00,17.84,17.85,17.83,17.84,143200.0,11.161,11.1672,11.1547,11.161,143200.0
2005-06-07 15:50:00,17.83,17.83,17.79,17.81,81400.0,11.1547,11.1547,11.1297,11.1422,81400.0
2005-06-07 15:55:00,17.81,17.83,17.78,17.83,226400.0,11.1422,11.1547,11.1235,11.1547,226400.0
2005-06-08 09:30:00,17.81,17.85,17.69,17.73,42400.0,11.1422,11.1672,11.0671,11.0922,42400.0
2005-06-08 09:35:00,17.76,17.85,17.74,17.79,65000.0,11.1109,11.1672,11.0984,11.1297,65000.0
2005-06-08 09:40:00,17.8,17.83,17.75,17.77,65000.0,11.136,11.1547,11.1047,11.1172,65000.0
2005-06-08 09:45:00,17.76,17.8,17.72,17.8,57200.0,11.1109,11.136,11.0859,11.136,57200.0
2005-06-08 09:50:00,17.79,17.81,17.74,17.8,46400.0,11.1297,11.1422,11.0984,11.136,46400.0
2005-06-08 09:55:00,17.8,17.83,17.78,17.79,22200.0,11.136,11.1547,11.1235,11.1297,22200.0
2005-06-08 10:00:00,17.81,17.83,17.79,17.81,51600.0,11.1422,11.1547,11.1297,11.1422,51600.0
2005-06-08 10:05:00,17.8,17.83,17.75,17.82,45400.0,11.136,11.1547,11.1047,11.1485,45400.0
2005-06-08 10:10:00,17.82,17.83,17.78,17.79,42000.0,11.1485,11.1547,11.1235,11.1297,42000.0
2005-06-08 10:15:00,17.79,17.82,17.76,17.8,52000.0,11.1297,11.1485,11.1109,11.136,52000.0
2005-06-08 10:20:00,17.81,17.85,17.79,17.84,80000.0,11.1422,11.1672,11.1297,11.161,80000.0
2005-06-08 10:25:00,17.83,17.84,17.79,17.79,68600.0,11.1547,11.161,11.1297,11.1297,68600.0
2005-06-08 10:30:00,17.79,17.81,17.75,17.8,43000.0,11.1297,11.1422,11.1047,11.136,43000.0
2005-06-08 10:35:00,17.79,17.89,17.79,17.84,81400.0,11.1297,11.1923,11.1297,11.161,81400.0
2005-06-08 10:40:00,17.83,17.84,17.8,17.8,30400.0,11.1547,11.161,11.136,11.136,30400.0
2005-06-08 10:45:00,17.8,17.83,17.8,17.81,26800.0,11.136,11.1547,11.136,11.1422,26800.0
2005-06-08 10:50:00,17.8,17.81,17.78,17.79,32400.0,11.136,11.1422,11.1235,11.1297,32400.0
2005-06-08 10:55:00,17.79,17.8,17.78,17.79,30000.0,11.1297,11.136,11.1235,11.1297,30000.0
2005-06-08 11:00:00,17.79,17.8,17.77,17.78,41800.0,11.1297,11.136,11.1172,11.1235,41800.0
2005-06-08 11:05:00,17.78,17.79,17.77,17.78,51200.0,11.1235,11.1297,11.1172,11.1235,51200.0
2005-06-08 11:10:00,17.8,17.83,17.79,17.8,36800.0,11.136,11.1547,11.1297,11.136,36800.0
2005-06-08 11:15:00,17.81,17.84,17.78,17.79,35000.0,11.1422,11.161,11.1235,11.1297,35000.0
2005-06-08 11:20:00,17.8,17.85,17.79,17.85,22200.0,11.136,11.1672,11.1297,11.1672,22200.0
2005-06-08 11:25:00,17.84,17.88,17.84,17.85,77400.0,11.161,11.186,11.161,11.1672,77400.0
2005-06-08 11:30:00,17.85,17.87,17.84,17.86,49800.0,11.1672,11.1798,11.161,11.1735,49800.0
2005-06-08 11:35:00,17.86,17.86,17.81,17.81,57400.0,11.1735,11.1735,11.1422,11.1422,57400.0
2005-06-08 11:40:00,17.82,17.84,17.81,17.81,44000.0,11.1485,11.161,11.1422,11.1422,44000.0
2005-06-08 11:45:00,17.81,17.83,17.81,17.82,42600.0,11.1422,11.1547,11.1422,11.1485,42600.0
2005-06-08 11:50:00,17.82,17.83,17.81,17.83,22000.0,11.1485,11.1547,11.1422,11.1547,22000.0
2005-06-08 11:55:00,17.83,17.85,17.8,17.81,46800.0,11.1547,11.1672,11.136,11.1422,46800.0
2005-06-08 12:00:00,17.81,17.83,17.81,17.83,30000.0,11.1422,11.1547,11.1422,11.1547,30000.0
2005-06-08 12:05:00,17.82,17.83,17.81,17.82,48800.0,11.1485,11.1547,11.1422,11.1485,48800.0
2005-06-08 12:10:00,17.82,17.82,17.81,17.82,29400.0,11.1485,11.1485,11.1422,11.1485,29400.0
2005-06-08 12:15:00,17.82,17.82,17.81,17.81,15600.0,11.1485,11.1485,11.1422,11.1422,15600.0
2005-06-08 12:20:00,17.82,17.82,17.81,17.82,25400.0,11.1485,11.1485,11.1422,11.1485,25400.0
2005-06-08 12:25:00,17.82,17.83,17.81,17.81,12800.0,11.1485,11.1547,11.1422,11.1422,12800.0
2005-06-08 12:30:00,17.81,17.82,17.81,17.81,8600.0,11.1422,11.1485,11.1422,11.1422,8600.0
2005-06-08 12:35:00,17.81,17.81,17.8,17.81,34200.0,11.1422,11.1422,11.136,11.1422,34200.0
2005-06-08 12:40:00,17.81,17.82,17.8,17.8,10800.0,11.1422,11.1485,11.136,11.136,10800.0
2005-06-08 12:45:00,17.8,17.8,17.77,17.77,91600.0,11.136,11.136,11.1172,11.1172,91600.0
2005-06-08 12:50:00,17.77,17.77,17.75,17.75,16800.0,11.1172,11.1172,11.1047,11.1047,16800.0
2005-06-08 12:55:00,17.75,17.76,17.74,17.74,12800.0,11.1047,11.1109,11.0984,11.0984,12800.0
2005-06-08 13:00:00,17.74,17.75,17.73,17.75,11200.0,11.0984,11.1047,11.0922,11.1047,11200.0
2005-06-08 13:05:00,17.77,17.78,17.75,17.75,33400.0,11.1172,11.1235,11.1047,11.1047,33400.0
2005-06-08 13:10:00,17.75,17.75,17.73,17.75,38400.0,11.1047,11.1047,11.0922,11.1047,38400.0
2005-06-08 13:15:00,17.75,17.75,17.73,17.73,22200.0,11.1047,11.1047,11.0922,11.0922,22200.0
2005-06-08 13:20:00,17.72,17.72,17.68,17.7,30800.0,11.0859,11.0859,11.0609,11.0734,30800.0
2005-06-08 13:25:00,17.7,17.7,17.68,17.68,26600.0,11.0734,11.0734,11.0609,11.0609,26600.0
2005-06-08 13:30:00,17.68,17.68,17.65,17.66,29000.0,11.0609,11.0609,11.0421,11.0484,29000.0
2005-06-08 13:35:00,17.66,17.68,17.66,17.67,23000.0,11.0484,11.0609,11.0484,11.0546,23000.0
2005-06-08 13:40:00,17.68,17.68,17.68,17.68,11800.0,11.0609,11.0609,11.0609,11.0609,11800.0
2005-06-08 13:45:00,17.68,17.68,17.56,17.61,57200.0,11.0609,11.0609,10.9858,11.0171,57200.0
2005-06-08 13:50:00,17.61,17.61,17.53,17.55,70000.0,11.0171,11.0171,10.967,10.9796,70000.0
2005-06-08 13:55:00,17.55,17.6,17.55,17.58,36000.0,10.9796,11.0108,10.9796,10.9983,36000.0
2005-06-08 14:00:00,17.59,17.59,17.56,17.57,40800.0,11.0046,11.0046,10.9858,10.9921,40800.0
2005-06-08 14:05:00,17.56,17.57,17.56,17.56,45400.0,10.9858,10.9921,10.9858,10.9858,45400.0
2005-06-08 14:10:00,17.56,17.56,17.52,17.54,110200.0,10.9858,10.9858,10.9608,10.9733,110200.0
2005-06-08 14:15:00,17.53,17.54,17.5,17.5,95000.0,10.967,10.9733,10.9483,10.9483,95000.0
2005-06-08 14:20:00,17.51,17.54,17.46,17.53,58200.0,10.9545,10.9733,10.9233,10.967,58200.0
2005-06-08 14:25:00,17.54,17.55,17.53,17.54,24600.0,10.9733,10.9796,10.967,10.9733,24600.0
2005-06-08 14:30:00,17.55,17.55,17.53,17.54,36200.0,10.9796,10.9796,10.967,10.9733,36200.0
2005-06-08 14:35:00,17.54,17.57,17.53,17.57,29000.0,10.9733,10.9921,10.967,10.9921,29000.0
2005-06-08 14:40:00,17.57,17.58,17.53,17.53,29200.0,10.9921,10.9983,10.967,10.967,29200.0
2005-06-08 14:45:00,17.53,17.56,17.51,17.52,27400.0,10.967,10.9858,10.9545,10.9608,27400.0
2005-06-08 14:50:00,17.51,17.51,17.48,17.49,70400.0,10.9545,10.9545,10.9358,10.942,70400.0
2005-06-08 14:55:00,17.48,17.49,17.46,17.47,39000.0,10.9358,10.942,10.9233,10.9295,39000.0
2005-06-08 15:00:00,17.47,17.5,17.46,17.5,44400.0,10.9295,10.9483,10.9233,10.9483,44400.0
2005-06-08 15:05:00,17.5,17.51,17.49,17.5,37200.0,10.9483,10.9545,10.942,10.9483,37200.0
2005-06-08 15:10:00,17.49,17.5,17.45,17.49,70200.0,10.942,10.9483,10.917,10.942,70200.0
2005-06-08 15:15:00,17.5,17.5,17.44,17.47,79200.0,10.9483,10.9483,10.9107,10.9295,79200.0
2005-06-08 15:20:00,17.47,17.49,17.45,17.45,64600.0,10.9295,10.942,10.917,10.917,64600.0
2005-06-08 15:25:00,17.45,17.49,17.45,17.47,85800.0,10.917,10.942,10.917,10.9295,85800.0
2005-06-08 15:30:00,17.47,17.49,17.46,17.49,95200.0,10.9295,10.942,10.9233,10.942,95200.0
2005-06-08 15:35:00,17.49,17.49,17.46,17.47,86400.0,10.942,10.942,10.9233,10.9295,86400.0
2005-06-08 15:40:00,17.47,17.48,17.46,17.48,140800.0,10.9295,10.9358,10.9233,10.9358,140800.0
2005-06-08 15:45:00,17.47,17.48,17.46,17.48,80600.0,10.9295,10.9358,10.9233,10.9358,80600.0
2005-06-08 15:50:00,17.49,17.5,17.47,17.47,86000.0,10.942,10.9483,10.9295,10.9295,86000.0
2005-06-08 15:55:00,17.47,17.48,17.46,17.48,137000.0,10.9295,10.9358,10.9233,10.9358,137000.0
2005-06-09 09:30:00,17.53,17.53,17.5,17.52,110800.0,10.967,10.967,10.9483,10.9608,110800.0
2005-06-09 09:35:00,17.5,17.51,17.38,17.4,20600.0,10.9483,10.9545,10.8732,10.8857,20600.0
2005-06-09 09:40:00,17.4,17.54,17.4,17.52,22200.0,10.8857,10.9733,10.8857,10.9608,22200.0
2005-06-09 09:45:00,17.52,17.56,17.5,17.51,16800.0,10.9608,10.9858,10.9483,10.9545,16800.0
2005-06-09 09:50:00,17.5,17.55,17.47,17.47,23600.0,10.9483,10.9796,10.9295,10.9295,23600.0
2005-06-09 09:55:00,17.46,17.52,17.43,17.45,26200.0,10.9233,10.9608,10.9045,10.917,26200.0
2005-06-09 10:00:00,17.46,17.46,17.36,17.43,43200.0,10.9233,10.9233,10.8607,10.9045,43200.0
2005-06-09 10:05:00,17.42,17.54,17.42,17.49,36800.0,10.8982,10.9733,10.8982,10.942,36800.0
2005-06-09 10:10:00,17.48,17.48,17.43,17.44,16400.0,10.9358,10.9358,10.9045,10.9107,16400.0
2005-06-09 10:15:00,17.44,17.47,17.38,17.39,21400.0,10.9107,10.9295,10.8732,10.8795,21400.0
2005-06-09 10:20:00,17.38,17.42,17.36,17.38,21400.0,10.8732,10.8982,10.8607,10.8732,21400.0
2005-06-09 10:25:00,17.38,17.38,17.32,17.33,31200.0,10.8732,10.8732,10.8357,10.8419,31200.0
2005-06-09 10:30:00,17.31,17.35,17.3,17.34,39400.0,10.8294,10.8544,10.8232,10.8482,39400.0
2005-06-09 10:35:00,17.34,17.35,17.31,17.32,25000.0,10.8482,10.8544,10.8294,10.8357,25000.0
2005-06-09 10:40:00,17.32,17.35,17.3,17.31,27200.0,10.8357,10.8544,10.8232,10.8294,27200.0
2005-06-09 10:45:00,17.31,17.38,17.29,17.38,39800.0,10.8294,10.8732,10.8169,10.8732,39800.0
2005-06-09 10:50:00,17.37,17.41,17.36,17.4,26800.0,10.8669,10.892,10.8607,10.8857,26800.0
2005-06-09 10:55:00,17.4,17.4,17.25,17.28,84800.0,10.8857,10.8857,10.7919,10.8106,84800.0
2005-06-09 11:00:00,17.28,17.33,17.28,17.29,68000.0,10.8106,10.8419,10.8106,10.8169,68000.0
2005-06-09 11:05:00,17.3,17.33,17.29,17.31,24800.0,10.8232,10.8419,10.8169,10.8294,24800.0
2005-06-09 11:10:00,17.31,17.32,17.28,17.29,22200.0,10.8294,10.8357,10.8106,10.8169,22200.0
2005-06-09 11:15:00,17.3,17.31,17.29,17.31,29200.0,10.8232,10.8294,10.8169,10.8294,29200.0
2005-06-09 11:20:00,17.32,17.32,17.27,17.28,37600.0,10.8357,10.8357,10.8044,10.8106,37600.0
2005-06-09 11:25:00,17.28,17.29,17.27,17.27,24200.0,10.8106,10.8169,10.8044,10.8044,24200.0
2005-06-09 11:30:00,17.28,17.29,17.27,17.28,28400.0,10.8106,10.8169,10.8044,10.8106,28400.0
2005-06-09 11:35:00,17.28,17.33,17.28,17.33,127800.0,10.8106,10.8419,10.8106,10.8419,127800.0
2005-06-09 11:40:00,17.33,17.43,17.32,17.41,56200.0,10.8419,10.9045,10.8357,10.892,56200.0
2005-06-09 11:45:00,17.42,17.42,17.37,17.38,71800.0,10.8982,10.8982,10.8669,10.8732,71800.0
2005-06-09 11:50:00,17.38,17.42,17.38,17.41,23200.0,10.8732,10.8982,10.8732,10.892,23200.0
2005-06-09 11:55:00,17.41,17.43,17.39,17.41,18400.0,10.892,10.9045,10.8795,10.892,18400.0
2005-06-09 12:00:00,17.41,17.45,17.41,17.44,67800.0,10.892,10.917,10.892,10.9107,67800.0
2005-06-09 12:05:00,17.44,17.47,17.43,17.46,64200.0,10.9107,10.9295,10.9045,10.9233,64200.0
2005-06-09 12:10:00,17.46,17.47,17.43,17.47,40000.0,10.9233,10.9295,10.9045,10.9295,40000.0
2005-06-09 12:15:00,17.47,17.47,17.43,17.47,46200.0,10.9295,10.9295,10.9045,10.9295,46200.0
2005-06-09 12:20:00,17.46,17.46,17.43,17.46,32000.0,10.9233,10.9233,10.9045,10.9233,32000.0
2005-06-09 12:25:00,17.47,17.48,17.44,17.44,71600.0,10.9295,10.9358,10.9107,10.9107,71600.0
2005-06-09 12:30:00,17.45,17.49,17.45,17.47,57400.0,10.917,10.942,10.917,10.9295,57400.0
2005-06-09 12:35:00,17.48,17.5,17.48,17.48,33200.0,10.9358,10.9483,10.9358,10.9358,33200.0
2005-06-09 12:40:00,17.48,17.48,17.44,17.44,22200.0,10.9358,10.9358,10.9107,10.9107,22200.0
2005-06-09 12:45:00,17.45,17.46,17.45,17.46,24600.0,10.917,10.9233,10.917,10.9233,24600.0
2005-06-09 12:50:00,17.47,17.48,17.45,17.45,31000.0,10.9295,10.9358,10.917,10.917,31000.0
2005-06-09 12:55:00,17.46,17.48,17.44,17.47,83000.0,10.9233,10.9358,10.9107,10.9295,83000.0
2005-06-09 13:00:00,17.47,17.49,17.46,17.47,75600.0,10.9295,10.942,10.9233,10.9295,75600.0
2005-06-09 13:05:00,17.48,17.52,17.48,17.52,101600.0,10.9358,10.9608,10.9358,10.9608,101600.0
2005-06-09 13:10:00,17.52,17.53,17.49,17.49,38800.0,10.9608,10.967,10.942,10.942,38800.0
2005-06-09 13:15:00,17.5,17.5,17.46,17.47,129200.0,10.9483,10.9483,10.9233,10.9295,129200.0
2005-06-09 13:20:00,17.46,17.47,17.45,17.47,26800.0,10.9233,10.9295,10.917,10.9295,26800.0
2005-06-09 13:25:00,17.46,17.48,17.45,17.46,16400.0,10.9233,10.9358,10.917,10.9233,16400.0
2005-06-09 13:30:00,17.46,17.48,17.46,17.48,32800.0,10.9233,10.9358,10.9233,10.9358,32800.0
2005-06-09 13:35:00,17.48,17.48,17.46,17.47,55800.0,10.9358,10.9358,10.9233,10.9295,55800.0
2005-06-09 13:40:00,17.47,17.5,17.47,17.49,55600.0,10.9295,10.9483,10.9295,10.942,55600.0
2005-06-09 13:45:00,17.49,17.5,17.49,17.49,350000.0,10.942,10.9483,10.942,10.942,350000.0
2005-06-09 13:50:00,17.49,17.5,17.48,17.5,7800.0,10.942,10.9483,10.9358,10.9483,7800.0
2005-06-09 13:55:00,17.48,17.52,17.48,17.52,30600.0,10.9358,10.9608,10.9358,10.9608,30600.0
2005-06-09 14:00:00,17.53,17.53,17.49,17.5,126000.0,10.967,10.967,10.942,10.9483,126000.0
2005-06-09 14:05:00,17.5,17.54,17.49,17.53,25200.0,10.9483,10.9733,10.942,10.967,25200.0
2005-06-09 14:10:00,17.53,17.53,17.49,17.5,7400.0,10.967,10.967,10.942,10.9483,7400.0
2005-06-09 14:15:00,17.5,17.52,17.5,17.5,6400.0,10.9483,10.9608,10.9483,10.9483,6400.0
2005-06-09 14:20:00,17.5,17.5,17.45,17.46,30600.0,10.9483,10.9483,10.917,10.9233,30600.0
2005-06-09 14:25:00,17.46,17.48,17.45,17.47,27000.0,10.9233,10.9358,10.917,10.9295,27000.0
2005-06-09 14:30:00,17.48,17.5,17.46,17.48,40200.0,10.9358,10.9483,10.9233,10.9358,40200.0
2005-06-09 14:35:00,17.48,17.5,17.48,17.49,20000.0,10.9358,10.9483,10.9358,10.942,20000.0
2005-06-09 14:40:00,17.48,17.5,17.46,17.48,81000.0,10.9358,10.9483,10.9233,10.9358,81000.0
2005-06-09 14:45:00,17.47,17.49,17.47,17.47,21400.0,10.9295,10.942,10.9295,10.9295,21400.0
2005-06-09 14:50:00,17.48,17.49,17.47,17.49,16000.0,10.9358,10.942,10.9295,10.942,16000.0
2005-06-09 14:55:00,17.49,17.5,17.48,17.5,10400.0,10.942,10.9483,10.9358,10.9483,10400.0
2005-06-09 15:00:00,17.5,17.5,17.48,17.5,29600.0,10.9483,10.9483,10.9358,10.9483,29600.0
2005-06-09 15:05:00,17.5,17.5,17.48,17.5,27000.0,10.9483,10.9483,10.9358,10.9483,27000.0
2005-06-09 15:10:00,17.5,17.5,17.5,17.5,29400.0,10.9483,10.9483,10.9483,10.9483,29400.0
2005-06-09 15:15:00,17.5,17.52,17.5,17.5,35800.0,10.9483,10.9608,10.9483,10.9483,35800.0
2005-06-09 15:20:00,17.5,17.51,17.49,17.49,38400.0,10.9483,10.9545,10.942,10.942,38400.0
2005-06-09 15:25:00,17.49,17.5,17.47,17.47,22600.0,10.942,10.9483,10.9295,10.9295,22600.0
2005-06-09 15:30:00,17.47,17.48,17.47,17.47,20200.0,10.9295,10.9358,10.9295,10.9295,20200.0
2005-06-09 15:35:00,17.47,17.48,17.47,17.48,39000.0,10.9295,10.9358,10.9295,10.9358,39000.0
2005-06-09 15:40:00,17.48,17.5,17.47,17.49,22200.0,10.9358,10.9483,10.9295,10.942,22200.0
2005-06-09 15:45:00,17.48,17.5,17.48,17.5,141800.0,10.9358,10.9483,10.9358,10.9483,141800.0
2005-06-09 15:50:00,17.5,17.5,17.48,17.48,121800.0,10.9483,10.9483,10.9358,10.9358,121800.0
2005-06-09 15:55:00,17.48,17.5,17.47,17.5,137600.0,10.9358,10.9483,10.9295,10.9483,137600.0
2005-06-10 09:30:00,17.54,17.7,17.54,17.63,82200.0,10.9733,11.0734,10.9733,11.0296,82200.0
2005-06-10 09:35:00,17.59,17.66,17.57,17.66,34600.0,11.0046,11.0484,10.9921,11.0484,34600.0
2005-06-10 09:40:00,17.69,17.75,17.64,17.65,49600.0,11.0671,11.1047,11.0359,11.0421,49600.0
2005-06-10 09:45:00,17.65,17.68,17.6,17.61,71400.0,11.0421,11.0609,11.0108,11.0171,71400.0
2005-06-10 09:50:00,17.62,17.66,17.61,17.66,37400.0,11.0234,11.0484,11.0171,11.0484,37400.0
2005-06-10 09:55:00,17.67,17.71,17.61,17.61,41200.0,11.0546,11.0797,11.0171,11.0171,41200.0
2005-06-10 10:00:00,17.63,17.63,17.53,17.56,43600.0,11.0296,11.0296,10.967,10.9858,43600.0
2005-06-10 10:05:00,17.56,17.62,17.56,17.59,54800.0,10.9858,11.0234,10.9858,11.0046,54800.0
2005-06-10 10:10:00,17.59,17.61,17.58,17.59,41400.0,11.0046,11.0171,10.9983,11.0046,41400.0
2005-06-10 10:15:00,17.59,17.59,17.5,17.5,32800.0,11.0046,11.0046,10.9483,10.9483,32800.0
2005-06-10 10:20:00,17.5,17.5,17.43,17.46,51800.0,10.9483,10.9483,10.9045,10.9233,51800.0
2005-06-10 10:25:00,17.45,17.47,17.44,17.44,27000.0,10.917,10.9295,10.9107,10.9107,27000.0
2005-06-10 10:30:00,17.45,17.49,17.43,17.49,38800.0,10.917,10.942,10.9045,10.942,38800.0
2005-06-10 10:35:00,17.49,17.55,17.45,17.55,40200.0,10.942,10.9796,10.917,10.9796,40200.0
2005-06-10 10:40:00,17.55,17.59,17.5,17.5,38600.0,10.9796,11.0046,10.9483,10.9483,38600.0
2005-06-10 10:45:00,17.5,17.5,17.45,17.5,23400.0,10.9483,10.9483,10.917,10.9483,23400.0
2005-06-10 10:50:00,17.52,17.57,17.52,17.56,21600.0,10.9608,10.9921,10.9608,10.9858,21600.0
2005-06-10 10:55:00,17.55,17.55,17.5,17.5,22600.0,10.9796,10.9796,10.9483,10.9483,22600.0
2005-06-10 11:00:00,17.5,17.53,17.5,17.5,29200.0,10.9483,10.967,10.9483,10.9483,29200.0
2005-06-10 11:05:00,17.5,17.54,17.5,17.53,19600.0,10.9483,10.9733,10.9483,10.967,19600.0
2005-06-10 11:10:00,17.53,17.56,17.53,17.54,25800.0,10.967,10.9858,10.967,10.9733,25800.0
2005-06-10 11:15:00,17.53,17.53,17.45,17.47,62800.0,10.967,10.967,10.917,10.9295,62800.0
2005-06-10 11:20:00,17.47,17.49,17.43,17.49,39000.0,10.9295,10.942,10.9045,10.942,39000.0
2005-06-10 11:25:00,17.5,17.52,17.5,17.51,37000.0,10.9483,10.9608,10.9483,10.9545,37000.0
2005-06-10 11:30:00,17.5,17.58,17.5,17.58,56400.0,10.9483,10.9983,10.9483,10.9983,56400.0
2005-06-10 11:35:00,17.58,17.65,17.58,17.6,51800.0,10.9983,11.0421,10.9983,11.0108,51800.0
2005-06-10 11:40:00,17.6,17.63,17.6,17.63,18000.0,11.0108,11.0296,11.0108,11.0296,18000.0
2005-06-10 11:45:00,17.63,17.68,17.63,17.68,19000.0,11.0296,11.0609,11.0296,11.0609,19000.0
2005-06-10 11:50:00,17.68,17.7,17.67,17.69,23600.0,11.0609,11.0734,11.0546,11.0671,23600.0
2005-06-10 11:55:00,17.69,17.69,17.55,17.55,21200.0,11.0671,11.0671,10.9796,10.9796,21200.0
2005-06-10 12:00:00,17.57,17.6,17.55,17.57,27800.0,10.9921,11.0108,10.9796,10.9921,27800.0
2005-06-10 12:05:00,17.56,17.61,17.56,17.6,30600.0,10.9858,11.0171,10.9858,11.0108,30600.0
2005-06-10 12:10:00,17.61,17.62,17.6,17.6,37400.0,11.0171,11.0234,11.0108,11.0108,37400.0
2005-06-10 12:15:00,17.6,17.6,17.49,17.55,125800.0,11.0108,11.0108,10.942,10.9796,125800.0
2005-06-10 12:20:00,17.55,17.55,17.52,17.54,40600.0,10.9796,10.9796,10.9608,10.9733,40600.0
2005-06-10 12:25:00,17.55,17.69,17.55,17.67,157200.0,10.9796,11.0671,10.9796,11.0546,157200.0
2005-06-10 12:30:00,17.66,17.71,17.66,17.7,17200.0,11.0484,11.0797,11.0484,11.0734,17200.0
2005-06-10 12:35:00,17.69,17.72,17.68,17.7,68200.0,11.0671,11.0859,11.0609,11.0734,68200.0
2005-06-10 12:40:00,17.68,17.72,17.66,17.71,57000.0,11.0609,11.0859,11.0484,11.0797,57000.0
2005-06-10 12:45:00,17.71,17.72,17.69,17.71,33800.0,11.0797,11.0859,11.0671,11.0797,33800.0
2005-06-10 12:50:00,17.71,17.72,17.69,17.71,41600.0,11.0797,11.0859,11.0671,11.0797,41600.0
2005-06-10 12:55:00,17.71,17.72,17.7,17.72,33000.0,11.0797,11.0859,11.0734,11.0859,33000.0
2005-06-10 13:00:00,17.71,17.73,17.7,17.71,54200.0,11.0797,11.0922,11.0734,11.0797,54200.0
2005-06-10 13:05:00,17.71,17.72,17.7,17.71,18000.0,11.0797,11.0859,11.0734,11.0797,18000.0
2005-06-10 13:10:00,17.71,17.79,17.71,17.79,79400.0,11.0797,11.1297,11.0797,11.1297,79400.0
2005-06-10 13:15:00,17.79,17.85,17.78,17.82,69400.0,11.1297,11.1672,11.1235,11.1485,69400.0
2005-06-10 13:20:00,17.82,17.83,17.8,17.81,17800.0,11.1485,11.1547,11.136,11.1422,17800.0
2005-06-10 13:25:00,17.82,17.82,17.78,17.79,39000.0,11.1485,11.1485,11.1235,11.1297,39000.0
2005-06-10 13:30:00,17.79,17.79,17.77,17.79,32200.0,11.1297,11.1297,11.1172,11.1297,32200.0
2005-06-10 13:35:00,17.78,17.82,17.77,17.8,52200.0,11.1235,11.1485,11.1172,11.136,52200.0
2005-06-10 13:40:00,17.79,17.86,17.79,17.86,51000.0,11.1297,11.1735,11.1297,11.1735,51000.0
2005-06-10 13:45:00,17.86,17.9,17.86,17.89,52200.0,11.1735,11.1985,11.1735,11.1923,52200.0
2005-06-10 13:50:00,17.89,17.89,17.84,17.84,28400.0,11.1923,11.1923,11.161,11.161,28400.0
2005-06-10 13:55:00,17.84,17.84,17.8,17.84,26000.0,11.161,11.161,11.136,11.161,26000.0
2005-06-10 14:00:00,17.83,17.85,17.82,17.84,13200.0,11.1547,11.1672,11.1485,11.161,13200.0
2005-06-10 14:05:00,17.84,17.85,17.82,17.85,31600.0,11.161,11.1672,11.1485,11.1672,31600.0
2005-06-10 14:10:00,17.84,17.85,17.83,17.83,16600.0,11.161,11.1672,11.1547,11.1547,16600.0
2005-06-10 14:15:00,17.84,17.85,17.83,17.85,11800.0,11.161,11.1672,11.1547,11.1672,11800.0
2005-06-10 14:20:00,17.85,17.88,17.84,17.88,34000.0,11.1672,11.186,11.161,11.186,34000.0
2005-06-10 14:25:00,17.88,17.89,17.82,17.84,24600.0,11.186,11.1923,11.1485,11.161,24600.0
2005-06-10 14:30:00,17.84,17.84,17.82,17.83,17200.0,11.161,11.161,11.1485,11.1547,17200.0
2005-06-10 14:35:00,17.84,17.88,17.84,17.87,29200.0,11.161,11.186,11.161,11.1798,29200.0
2005-06-10 14:40:00,17.86,17.86,17.83,17.86,43400.0,11.1735,11.1735,11.1547,11.1735,43400.0
2005-06-10 14:45:00,17.85,17.85,17.8,17.81,15600.0,11.1672,11.1672,11.136,11.1422,15600.0
2005-06-10 14:50:00,17.81,17.82,17.8,17.82,17400.0,11.1422,11.1485,11.136,11.1485,17400.0
2005-06-10 14:55:00,17.82,17.86,17.82,17.84,20200.0,11.1485,11.1735,11.1485,11.161,20200.0
2005-06-10 15:00:00,17.85,17.89,17.84,17.84,43400.0,11.1672,11.1923,11.161,11.161,43400.0
2005-06-10 15:05:00,17.84,17.85,17.83,17.85,19400.0,11.161,11.1672,11.1547,11.1672,19400.0
2005-06-10 15:10:00,17.85,17.88,17.85,17.86,40800.0,11.1672,11.186,11.1672,11.1735,40800.0
2005-06-10 15:15:00,17.86,17.88,17.86,17.86,39600.0,11.1735,11.186,11.1735,11.1735,39600.0
2005-06-10 15:20:00,17.86,17.88,17.86,17.86,36800.0,11.1735,11.186,11.1735,11.1735,36800.0
2005-06-10 15:25:00,17.86,17.87,17.84,17.86,24400.0,11.1735,11.1798,11.161,11.1735,24400.0
2005-06-10 15:30:00,17.86,17.88,17.86,17.87,35200.0,11.1735,11.186,11.1735,11.1798,35200.0
2005-06-10 15:35:00,17.87,17.92,17.86,17.92,51000.0,11.1798,11.211,11.1735,11.211,51000.0
2005-06-10 15:40:00,17.92,17.93,17.88,17.9,53000.0,11.211,11.2173,11.186,11.1985,53000.0
2005-06-10 15:45:00,17.89,17.91,17.85,17.86,81800.0,11.1923,11.2048,11.1672,11.1735,81800.0
2005-06-10 15:50:00,17.86,17.86,17.84,17.86,82800.0,11.1735,11.1735,11.161,11.1735,82800.0
2005-06-10 15:55:00,17.86,17.89,17.86,17.88,153400.0,11.1735,11.1923,11.1735,11.186,153400.0
2005-06-13 09:30:00,17.92,17.99,17.87,17.87,85800.0,11.211,11.2548,11.1798,11.1798,85800.0
2005-06-13 09:35:00,17.86,17.87,17.69,17.71,64000.0,11.1735,11.1798,11.0671,11.0797,64000.0
2005-06-13 09:40:00,17.71,17.86,17.7,17.82,74200.0,11.0797,11.1735,11.0734,11.1485,74200.0
2005-06-13 09:45:00,17.81,17.92,17.79,17.9,71000.0,11.1422,11.211,11.1297,11.1985,71000.0
2005-06-13 09:50:00,17.91,17.99,17.86,17.99,75400.0,11.2048,11.2548,11.1735,11.2548,75400.0
2005-06-13 09:55:00,18.0,18.0,17.92,17.95,81000.0,11.2611,11.2611,11.211,11.2298,81000.0
2005-06-13 10:00:00,17.93,17.95,17.9,17.95,81600.0,11.2173,11.2298,11.1985,11.2298,81600.0
2005-06-13 10:05:00,17.95,17.95,17.86,17.91,54000.0,11.2298,11.2298,11.1735,11.2048,54000.0
2005-06-13 10:10:00,17.91,17.95,17.91,17.93,47600.0,11.2048,11.2298,11.2048,11.2173,47600.0
2005-06-13 10:15:00,17.93,17.93,17.9,17.91,48000.0,11.2173,11.2173,11.1985,11.2048,48000.0
2005-06-13 10:20:00,17.91,17.95,17.91,17.94,24000.0,11.2048,11.2298,11.2048,11.2236,24000.0
2005-06-13 10:25:00,17.95,17.95,17.93,17.95,26400.0,11.2298,11.2298,11.2173,11.2298,26400.0
2005-06-13 10:30:00,17.95,17.95,17.88,17.91,71800.0,11.2298,11.2298,11.186,11.2048,71800.0
2005-06-13 10:35:00,17.91,17.93,17.9,17.91,41000.0,11.2048,11.2173,11.1985,11.2048,41000.0
2005-06-13 10:40:00,17.91,17.93,17.91,17.91,45200.0,11.2048,11.2173,11.2048,11.2048,45200.0
2005-06-13 10:45:00,17.91,17.93,17.89,17.93,73200.0,11.2048,11.2173,11.1923,11.2173,73200.0
2005-06-13 10:50:00,17.93,17.93,17.9,17.92,42600.0,11.2173,11.2173,11.1985,11.211,42600.0
2005-06-13 10:55:00,17.92,17.98,17.92,17.98,60600.0,11.211,11.2486,11.211,11.2486,60600.0
2005-06-13 11:00:00,17.98,17.99,17.96,17.97,70400.0,11.2486,11.2548,11.2361,11.2423,70400.0
2005-06-13 11:05:00,17.97,18.01,17.96,17.98,149200.0,11.2423,11.2673,11.2361,11.2486,149200.0
2005-06-13 11:10:00,17.99,17.99,17.92,17.94,60600.0,11.2548,11.2548,11.211,11.2236,60600.0
2005-06-13 11:15:00,17.95,17.98,17.95,17.97,20800.0,11.2298,11.2486,11.2298,11.2423,20800.0
2005-06-13 11:20:00,17.97,18.0,17.97,18.0,28400.0,11.2423,11.2611,11.2423,11.2611,28400.0
2005-06-13 11:25:00,17.99,17.99,17.96,17.98,189000.0,11.2548,11.2548,11.2361,11.2486,189000.0
2005-06-13 11:30:00,17.98,18.0,17.98,18.0,45200.0,11.2486,11.2611,11.2486,11.2611,45200.0
2005-06-13 11:35:00,18.0,18.0,17.99,17.99,35000.0,11.2611,11.2611,11.2548,11.2548,35000.0
2005-06-13 11:40:00,17.99,18.0,17.99,17.99,69400.0,11.2548,11.2611,11.2548,11.2548,69400.0
2005-06-13 11:45:00,17.99,18.0,17.97,17.99,48400.0,11.2548,11.2611,11.2423,11.2548,48400.0
2005-06-13 11:50:00,17.99,18.01,17.99,18.01,80200.0,11.2548,11.2673,11.2548,11.2673,80200.0
2005-06-13 11:55:00,18.01,18.03,18.01,18.02,1432200.0,11.2673,11.2799,11.2673,11.2736,1432200.0
2005-06-13 12:00:00,18.01,18.01,18.0,18.01,47600.0,11.2673,11.2673,11.2611,11.2673,47600.0
2005-06-13 12:05:00,18.01,18.02,18.01,18.02,1423800.0,11.2673,11.2736,11.2673,11.2736,1423800.0
2005-06-13 12:10:00,18.02,18.02,17.99,17.99,26200.0,11.2736,11.2736,11.2548,11.2548,26200.0
2005-06-13 12:15:00,17.99,18.0,17.99,18.0,18200.0,11.2548,11.2611,11.2548,11.2611,18200.0
2005-06-13 12:20:00,18.0,18.0,17.99,18.0,51400.0,11.2611,11.2611,11.2548,11.2611,51400.0
2005-06-13 12:25:00,18.0,18.02,18.0,18.02,67600.0,11.2611,11.2736,11.2611,11.2736,67600.0
2005-06-13 12:30:00,18.02,18.02,18.01,18.02,30000.0,11.2736,11.2736,11.2673,11.2736,30000.0
2005-06-13 12:35:00,18.01,18.03,18.0,18.02,30200.0,11.2673,11.2799,11.2611,11.2736,30200.0
2005-06-13 12:40:00,18.02,18.02,18.0,18.02,27600.0,11.2736,11.2736,11.2611,11.2736,27600.0
2005-06-13 12:45:00,18.02,18.03,18.02,18.02,17800.0,11.2736,11.2799,11.2736,11.2736,17800.0
2005-06-13 12:50:00,18.03,18.05,18.02,18.05,45400.0,11.2799,11.2924,11.2736,11.2924,45400.0
2005-06-13 12:55:00,18.05,18.05,18.0,18.0,26200.0,11.2924,11.2924,11.2611,11.2611,26200.0
2005-06-13 13:00:00,18.02,18.03,18.0,18.02,20800.0,11.2736,11.2799,11.2611,11.2736,20800.0
2005-06-13 13:05:00,18.02,18.04,18.0,18.02,50000.0,11.2736,11.2861,11.2611,11.2736,50000.0
2005-06-13 13:10:00,18.02,18.03,18.0,18.01,13400.0,11.2736,11.2799,11.2611,11.2673,13400.0
2005-06-13 13:15:00,18.0,18.0,17.98,17.99,23400.0,11.2611,11.2611,11.2486,11.2548,23400.0
2005-06-13 13:20:00,18.0,18.01,18.0,18.0,11000.0,11.2611,11.2673,11.2611,11.2611,11000.0
2005-06-13 13:25:00,18.01,18.01,17.98,17.99,16600.0,11.2673,11.2673,11.2486,11.2548,16600.0
2005-06-13 13:30:00,17.99,17.99,17.96,17.96,76000.0,11.2548,11.2548,11.2361,11.2361,76000.0
2005-06-13 13:35:00,17.96,17.99,17.95,17.98,67000.0,11.2361,11.2548,11.2298,11.2486,67000.0
2005-06-13 13:40:00,17.98,17.98,17.96,17.96,7200.0,11.2486,11.2486,11.2361,11.2361,7200.0
2005-06-13 13:45:00,17.96,18.0,17.96,18.0,17000.0,11.2361,11.2611,11.2361,11.2611,17000.0
2005-06-13 13:50:00,18.0,18.0,17.99,18.0,82800.0,11.2611,11.2611,11.2548,11.2611,82800.0
2005-06-13 13:55:00,18.0,18.0,17.97,17.97,19800.0,11.2611,11.2611,11.2423,11.2423,19800.0
2005-06-13 14:00:00,17.97,17.97,17.94,17.95,17200.0,11.2423,11.2423,11.2236,11.2298,17200.0
2005-06-13 14:05:00,17.95,17.98,17.94,17.98,26600.0,11.2298,11.2486,11.2236,11.2486,26600.0
2005-06-13 14:10:00,17.98,18.0,17.97,17.97,25600.0,11.2486,11.2611,11.2423,11.2423,25600.0
2005-06-13 14:15:00,17.98,18.0,17.98,18.0,18200.0,11.2486,11.2611,11.2486,11.2611,18200.0
2005-06-13 14:20:00,18.0,18.02,18.0,18.0,37400.0,11.2611,11.2736,11.2611,11.2611,37400.0
2005-06-13 14:25:00,18.0,18.01,18.0,18.0,25000.0,11.2611,11.2673,11.2611,11.2611,25000.0
2005-06-13 14:30:00,18.0,18.01,17.98,18.0,40000.0,11.2611,11.2673,11.2486,11.2611,40000.0
2005-06-13 14:35:00,18.0,18.02,18.0,18.01,30600.0,11.2611,11.2736,11.2611,11.2673,30600.0
2005-06-13 14:40:00,18.0,18.03,18.0,18.03,28600.0,11.2611,11.2799,11.2611,11.2799,28600.0
2005-06-13 14:45:00,18.03,18.09,18.02,18.08,46400.0,11.2799,11.3174,11.2736,11.3111,46400.0
2005-06-13 14:50:00,18.08,18.11,18.07,18.1,33200.0,11.3111,11.3299,11.3049,11.3236,33200.0
2005-06-13 14:55:00,18.1,18.1,18.06,18.06,37000.0,11.3236,11.3236,11.2986,11.2986,37000.0
2005-06-13 15:00:00,18.06,18.06,18.02,18.03,26400.0,11.2986,11.2986,11.2736,11.2799,26400.0
2005-06-13 15:05:00,18.02,18.04,18.02,18.03,33200.0,11.2736,11.2861,11.2736,11.2799,33200.0
2005-06-13 15:10:00,18.03,18.03,18.02,18.02,10600.0,11.2799,11.2799,11.2736,11.2736,10600.0
2005-06-13 15:15:00,18.02,18.02,17.96,17.99,44800.0,11.2736,11.2736,11.2361,11.2548,44800.0
2005-06-13 15:20:00,17.99,18.01,17.98,18.0,83400.0,11.2548,11.2673,11.2486,11.2611,83400.0
2005-06-13 15:25:00,18.0,18.03,18.0,18.02,49600.0,11.2611,11.2799,11.2611,11.2736,49600.0
2005-06-13 15:30:00,18.02,18.03,18.0,18.0,102400.0,11.2736,11.2799,11.2611,11.2611,102400.0
2005-06-13 15:35:00,18.0,18.04,18.0,18.03,61400.0,11.2611,11.2861,11.2611,11.2799,61400.0
2005-06-13 15:40:00,18.03,18.03,17.99,18.0,49400.0,11.2799,11.2799,11.2548,11.2611,49400.0
2005-06-13 15:45:00,18.0,18.0,17.99,18.0,83600.0,11.2611,11.2611,11.2548,11.2611,83600.0
2005-06-13 15:50:00,18.0,18.01,17.98,17.98,101800.0,11.2611,11.2673,11.2486,11.2486,101800.0
2005-06-13 15:55:00,17.99,18.0,17.98,18.0,148400.0,11.2548,11.2611,11.2486,11.2611,148400.0
2005-06-14 09:30:00,18.0,18.15,17.97,18.05,84600.0,11.2611,11.3549,11.2423,11.2924,84600.0
2005-06-14 09:35:00,18.07,18.07,17.95,17.99,54400.0,11.3049,11.3049,11.2298,11.2548,54400.0
2005-06-14 09:40:00,17.99,17.99,17.92,17.98,30800.0,11.2548,11.2548,11.211,11.2486,30800.0
2005-06-14 09:45:00,17.99,18.05,17.92,17.93,74600.0,11.2548,11.2924,11.211,11.2173,74600.0
2005-06-14 09:50:00,17.93,18.03,17.93,17.96,19400.0,11.2173,11.2799,11.2173,11.2361,19400.0
2005-06-14 09:55:00,17.96,17.97,17.93,17.93,33800.0,11.2361,11.2423,11.2173,11.2173,33800.0
2005-06-14 10:00:00,17.93,17.95,17.89,17.91,35200.0,11.2173,11.2298,11.1923,11.2048,35200.0
2005-06-14 10:05:00,17.91,18.03,17.9,17.99,33600.0,11.2048,11.2799,11.1985,11.2548,33600.0
2005-06-14 10:10:00,17.99,18.06,17.99,18.0,30400.0,11.2548,11.2986,11.2548,11.2611,30400.0
2005-06-14 10:15:00,17.99,18.04,17.93,17.93,44400.0,11.2548,11.2861,11.2173,11.2173,44400.0
2005-06-14 10:20:00,17.93,17.93,17.91,17.93,28000.0,11.2173,11.2173,11.2048,11.2173,28000.0
2005-06-14 10:25:00,17.92,17.92,17.9,17.92,30400.0,11.211,11.211,11.1985,11.211,30400.0
2005-06-14 10:30:00,17.92,17.95,17.91,17.91,34800.0,11.211,11.2298,11.2048,11.2048,34800.0
2005-06-14 10:35:00,17.91,17.92,17.89,17.91,46600.0,11.2048,11.211,11.1923,11.2048,46600.0
2005-06-14 10:40:00,17.91,17.92,17.89,17.9,35200.0,11.2048,11.211,11.1923,11.1985,35200.0
2005-06-14 10:45:00,17.9,17.91,17.9,17.91,26600.0,11.1985,11.2048,11.1985,11.2048,26600.0
2005-06-14 10:50:00,17.91,17.91,17.89,17.9,14600.0,11.2048,11.2048,11.1923,11.1985,14600.0
2005-06-14 10:55:00,17.89,17.9,17.83,17.84,42400.0,11.1923,11.1985,11.1547,11.161,42400.0
2005-06-14 11:00:00,17.84,17.86,17.83,17.83,23600.0,11.161,11.1735,11.1547,11.1547,23600.0
2005-06-14 11:05:00,17.83,17.85,17.81,17.83,30000.0,11.1547,11.1672,11.1422,11.1547,30000.0
2005-06-14 11:10:00,17.82,17.82,17.78,17.78,42400.0,11.1485,11.1485,11.1235,11.1235,42400.0
2005-06-14 11:15:00,17.78,17.8,17.76,17.77,35600.0,11.1235,11.136,11.1109,11.1172,35600.0
2005-06-14 11:20:00,17.77,17.89,17.76,17.76,63600.0,11.1172,11.1923,11.1109,11.1109,63600.0
2005-06-14 11:25:00,17.76,17.76,17.73,17.74,36800.0,11.1109,11.1109,11.0922,11.0984,36800.0
2005-06-14 11:30:00,17.74,17.76,17.71,17.75,45000.0,11.0984,11.1109,11.0797,11.1047,45000.0
2005-06-14 11:35:00,17.75,17.77,17.75,17.75,37800.0,11.1047,11.1172,11.1047,11.1047,37800.0
2005-06-14 11:40:00,17.77,17.79,17.71,17.72,56800.0,11.1172,11.1297,11.0797,11.0859,56800.0
2005-06-14 11:45:00,17.72,17.73,17.67,17.69,47200.0,11.0859,11.0922,11.0546,11.0671,47200.0
2005-06-14 11:50:00,17.69,17.74,17.68,17.72,50200.0,11.0671,11.0984,11.0609,11.0859,50200.0
2005-06-14 11:55:00,17.72,17.76,17.72,17.76,42600.0,11.0859,11.1109,11.0859,11.1109,42600.0
2005-06-14 12:00:00,17.75,17.78,17.71,17.71,68600.0,11.1047,11.1235,11.0797,11.0797,68600.0
2005-06-14 12:05:00,17.71,17.72,17.68,17.7,44600.0,11.0797,11.0859,11.0609,11.0734,44600.0
2005-06-14 12:10:00,17.7,17.71,17.68,17.7,39600.0,11.0734,11.0797,11.0609,11.0734,39600.0
2005-06-14 12:15:00,17.7,17.72,17.69,17.7,37800.0,11.0734,11.0859,11.0671,11.0734,37800.0
2005-06-14 12:20:00,17.68,17.69,17.67,17.67,26800.0,11.0609,11.0671,11.0546,11.0546,26800.0
2005-06-14 12:25:00,17.67,17.7,17.67,17.68,28400.0,11.0546,11.0734,11.0546,11.0609,28400.0
2005-06-14 12:30:00,17.69,17.69,17.68,17.68,7800.0,11.0671,11.0671,11.0609,11.0609,7800.0
2005-06-14 12:35:00,17.68,17.68,17.64,17.64,27800.0,11.0609,11.0609,11.0359,11.0359,27800.0
2005-06-14 12:40:00,17.64,17.66,17.64,17.66,23800.0,11.0359,11.0484,11.0359,11.0484,23800.0
2005-06-14 12:45:00,17.66,17.66,17.64,17.65,21200.0,11.0484,11.0484,11.0359,11.0421,21200.0
2005-06-14 12:50:00,17.65,17.68,17.64,17.68,42800.0,11.0421,11.0609,11.0359,11.0609,42800.0
2005-06-14 12:55:00,17.69,17.7,17.68,17.68,10400.0,11.0671,11.0734,11.0609,11.0609,10400.0
2005-06-14 13:00:00,17.69,17.7,17.65,17.66,28200.0,11.0671,11.0734,11.0421,11.0484,28200.0
2005-06-14 13:05:00,17.66,17.66,17.64,17.65,68400.0,11.0484,11.0484,11.0359,11.0421,68400.0
2005-06-14 13:10:00,17.64,17.64,17.61,17.61,29400.0,11.0359,11.0359,11.0171,11.0171,29400.0
2005-06-14 13:15:00,17.61,17.61,17.59,17.6,55600.0,11.0171,11.0171,11.0046,11.0108,55600.0
2005-06-14 13:20:00,17.6,17.65,17.6,17.61,39600.0,11.0108,11.0421,11.0108,11.0171,39600.0
2005-06-14 13:25:00,17.61,17.61,17.6,17.61,37600.0,11.0171,11.0171,11.0108,11.0171,37600.0
2005-06-14 13:30:00,17.6,17.61,17.58,17.61,41600.0,11.0108,11.0171,10.9983,11.0171,41600.0
2005-06-14 13:35:00,17.62,17.62,17.59,17.62,11800.0,11.0234,11.0234,11.0046,11.0234,11800.0
2005-06-14 13:40:00,17.63,17.66,17.63,17.64,40800.0,11.0296,11.0484,11.0296,11.0359,40800.0
2005-06-14 13:45:00,17.65,17.67,17.64,17.66,23000.0,11.0421,11.0546,11.0359,11.0484,23000.0
2005-06-14 13:50:00,17.66,17.67,17.64,17.65,31800.0,11.0484,11.0546,11.0359,11.0421,31800.0
2005-06-14 13:55:00,17.65,17.68,17.64,17.68,31600.0,11.0421,11.0609,11.0359,11.0609,31600.0
2005-06-14 14:00:00,17.68,17.7,17.65,17.65,35800.0,11.0609,11.0734,11.0421,11.0421,35800.0
2005-06-14 14:05:00,17.65,17.66,17.63,17.66,28600.0,11.0421,11.0484,11.0296,11.0484,28600.0
2005-06-14 14:10:00,17.65,17.66,17.63,17.65,33800.0,11.0421,11.0484,11.0296,11.0421,33800.0
2005-06-14 14:15:00,17.64,17.67,17.64,17.67,32600.0,11.0359,11.0546,11.0359,11.0546,32600.0
2005-06-14 14:20:00,17.67,17.68,17.62,17.63,33400.0,11.0546,11.0609,11.0234,11.0296,33400.0
2005-06-14 14:25:00,17.63,17.63,17.58,17.61,38600.0,11.0296,11.0296,10.9983,11.0171,38600.0
2005-06-14 14:30:00,17.62,17.63,17.58,17.6,58200.0,11.0234,11.0296,10.9983,11.0108,58200.0
2005-06-14 14:35:00,17.59,17.61,17.59,17.61,27000.0,11.0046,11.0171,11.0046,11.0171,27000.0
2005-06-14 14:40:00,17.61,17.61,17.59,17.61,22000.0,11.0171,11.0171,11.0046,11.0171,22000.0
2005-06-14 14:45:00,17.6,17.61,17.56,17.57,80000.0,11.0108,11.0171,10.9858,10.9921,80000.0
2005-06-14 14:50:00,17.57,17.59,17.56,17.57,66400.0,10.9921,11.0046,10.9858,10.9921,66400.0
2005-06-14 14:55:00,17.57,17.59,17.57,17.58,35000.0,10.9921,11.0046,10.9921,10.9983,35000.0
2005-06-14 15:00:00,17.58,17.6,17.57,17.58,36000.0,10.9983,11.0108,10.9921,10.9983,36000.0
2005-06-14 15:05:00,17.58,17.6,17.58,17.6,44000.0,10.9983,11.0108,10.9983,11.0108,44000.0
2005-06-14 15:10:00,17.6,17.61,17.57,17.57,32200.0,11.0108,11.0171,10.9921,10.9921,32200.0
2005-06-14 15:15:00,17.58,17.61,17.57,17.59,47400.0,10.9983,11.0171,10.9921,11.0046,47400.0
2005-06-14 15:20:00,17.6,17.61,17.59,17.61,50200.0,11.0108,11.0171,11.0046,11.0171,50200.0
2005-06-14 15:25:00,17.6,17.61,17.59,17.61,76400.0,11.0108,11.0171,11.0046,11.0171,76400.0
2005-06-14 15:30:00,17.61,17.63,17.6,17.6,193000.0,11.0171,11.0296,11.0108,11.0108,193000.0
2005-06-14 15:35:00,17.6,17.64,17.6,17.61,79400.0,11.0108,11.0359,11.0108,11.0171,79400.0
2005-06-14 15:40:00,17.61,17.64,17.6,17.63,106400.0,11.0171,11.0359,11.0108,11.0296,106400.0
2005-06-14 15:45:00,17.63,17.64,17.61,17.63,124800.0,11.0296,11.0359,11.0171,11.0296,124800.0
2005-06-14 15:50:00,17.64,17.71,17.63,17.7,152000.0,11.0359,11.0797,11.0296,11.0734,152000.0
2005-06-14 15:55:00,17.71,17.71,17.67,17.69,158800.0,11.0797,11.0797,11.0546,11.0671,158800.0
2005-06-15 09:30:00,18.05,18.05,17.96,18.0,153400.0,11.2924,11.2924,11.2361,11.2611,153400.0
2005-06-15 09:35:00,18.0,18.2,18.0,18.14,137800.0,11.2611,11.3862,11.2611,11.3487,137800.0
2005-06-15 09:40:00,18.11,18.17,18.0,18.0,103000.0,11.3299,11.3674,11.2611,11.2611,103000.0
2005-06-15 09:45:00,18.01,18.04,17.99,18.01,149800.0,11.2673,11.2861,11.2548,11.2673,149800.0
2005-06-15 09:50:00,18.02,18.05,18.01,18.05,57800.0,11.2736,11.2924,11.2673,11.2924,57800.0
2005-06-15 09:55:00,18.05,18.1,18.03,18.1,89800.0,11.2924,11.3236,11.2799,11.3236,89800.0
2005-06-15 10:00:00,18.09,18.16,18.09,18.13,65600.0,11.3174,11.3612,11.3174,11.3424,65600.0
2005-06-15 10:05:00,18.14,18.15,18.09,18.09,77600.0,11.3487,11.3549,11.3174,11.3174,77600.0
2005-06-15 10:10:00,18.08,18.12,18.06,18.09,29000.0,11.3111,11.3362,11.2986,11.3174,29000.0
2005-06-15 10:15:00,18.09,18.1,18.06,18.08,25200.0,11.3174,11.3236,11.2986,11.3111,25200.0
2005-06-15 10:20:00,18.06,18.09,18.04,18.08,18200.0,11.2986,11.3174,11.2861,11.3111,18200.0
2005-06-15 10:25:00,18.09,18.1,18.05,18.07,19600.0,11.3174,11.3236,11.2924,11.3049,19600.0
2005-06-15 10:30:00,18.07,18.08,18.03,18.06,29000.0,11.3049,11.3111,11.2799,11.2986,29000.0
2005-06-15 10:35:00,18.07,18.1,18.02,18.02,31400.0,11.3049,11.3236,11.2736,11.2736,31400.0
2005-06-15 10:40:00,18.02,18.07,18.02,18.05,27600.0,11.2736,11.3049,11.2736,11.2924,27600.0
2005-06-15 10:45:00,18.04,18.04,18.01,18.03,31600.0,11.2861,11.2861,11.2673,11.2799,31600.0
2005-06-15 10:50:00,18.03,18.06,18.02,18.04,16000.0,11.2799,11.2986,11.2736,11.2861,16000.0
2005-06-15 10:55:00,18.04,18.06,18.02,18.03,20000.0,11.2861,11.2986,11.2736,11.2799,20000.0
2005-06-15 11:00:00,18.04,18.04,18.01,18.04,47200.0,11.2861,11.2861,11.2673,11.2861,47200.0
2005-06-15 11:05:00,18.04,18.08,18.04,18.07,93800.0,11.2861,11.3111,11.2861,11.3049,93800.0
2005-06-15 11:10:00,18.07,18.1,18.06,18.08,73000.0,11.3049,11.3236,11.2986,11.3111,73000.0
2005-06-15 11:15:00,18.1,18.1,18.06,18.09,174000.0,11.3236,11.3236,11.2986,11.3174,174000.0
2005-06-15 11:20:00,18.08,18.11,18.08,18.09,65000.0,11.3111,11.3299,11.3111,11.3174,65000.0
2005-06-15 11:25:00,18.09,18.1,18.07,18.08,16600.0,11.3174,11.3236,11.3049,11.3111,16600.0
2005-06-15 11:30:00,18.08,18.1,18.08,18.09,34600.0,11.3111,11.3236,11.3111,11.3174,34600.0
2005-06-15 11:35:00,18.09,18.1,18.09,18.1,24600.0,11.3174,11.3236,11.3174,11.3236,24600.0
2005-06-15 11:40:00,18.1,18.15,18.09,18.14,51800.0,11.3236,11.3549,11.3174,11.3487,51800.0
2005-06-15 11:45:00,18.13,18.16,18.1,18.15,33600.0,11.3424,11.3612,11.3236,11.3549,33600.0
2005-06-15 11:50:00,18.14,18.15,18.11,18.11,22000.0,11.3487,11.3549,11.3299,11.3299,22000.0
2005-06-15 11:55:00,18.11,18.14,18.1,18.12,36000.0,11.3299,11.3487,11.3236,11.3362,36000.0
2005-06-15 12:00:00,18.12,18.13,18.09,18.1,10800.0,11.3362,11.3424,11.3174,11.3236,10800.0
2005-06-15 12:05:00,18.1,18.12,18.08,18.11,22200.0,11.3236,11.3362,11.3111,11.3299,22200.0
2005-06-15 12:10:00,18.11,18.13,18.1,18.13,36600.0,11.3299,11.3424,11.3236,11.3424,36600.0
2005-06-15 12:15:00,18.12,18.12,18.11,18.11,8600.0,11.3362,11.3362,11.3299,11.3299,8600.0
2005-06-15 12:20:00,18.11,18.12,18.11,18.12,8400.0,11.3299,11.3362,11.3299,11.3362,8400.0
2005-06-15 12:25:00,18.11,18.13,18.1,18.11,30000.0,11.3299,11.3424,11.3236,11.3299,30000.0
2005-06-15 12:30:00,18.12,18.14,18.12,18.14,14200.0,11.3362,11.3487,11.3362,11.3487,14200.0
2005-06-15 12:35:00,18.15,18.16,18.14,18.16,19400.0,11.3549,11.3612,11.3487,11.3612,19400.0
2005-06-15 12:40:00,18.16,18.16,18.14,18.14,14000.0,11.3612,11.3612,11.3487,11.3487,14000.0
2005-06-15 12:45:00,18.14,18.15,18.14,18.14,57600.0,11.3487,11.3549,11.3487,11.3487,57600.0
2005-06-15 12:50:00,18.13,18.15,18.13,18.15,9600.0,11.3424,11.3549,11.3424,11.3549,9600.0
2005-06-15 12:55:00,18.16,18.17,18.14,18.16,30400.0,11.3612,11.3674,11.3487,11.3612,30400.0
2005-06-15 13:00:00,18.16,18.18,18.15,18.17,59800.0,11.3612,11.3737,11.3549,11.3674,59800.0
2005-06-15 13:05:00,18.18,18.2,18.18,18.2,513200.0,11.3737,11.3862,11.3737,11.3862,513200.0
2005-06-15 13:10:00,18.18,18.18,18.18,18.18,4200.0,11.3737,11.3737,11.3737,11.3737,4200.0
2005-06-15 13:15:00,18.18,18.18,18.15,18.16,11600.0,11.3737,11.3737,11.3549,11.3612,11600.0
2005-06-15 13:20:00,18.17,18.17,18.13,18.13,14800.0,11.3674,11.3674,11.3424,11.3424,14800.0
2005-06-15 13:25:00,18.14,18.18,18.13,18.17,34200.0,11.3487,11.3737,11.3424,11.3674,34200.0
2005-06-15 13:30:00,18.16,18.17,18.15,18.15,7200.0,11.3612,11.3674,11.3549,11.3549,7200.0
2005-06-15 13:35:00,18.14,18.15,18.13,18.13,24400.0,11.3487,11.3549,11.3424,11.3424,24400.0
2005-06-15 13:40:00,18.12,18.12,18.09,18.1,22600.0,11.3362,11.3362,11.3174,11.3236,22600.0
2005-06-15 13:45:00,18.09,18.12,18.09,18.11,16200.0,11.3174,11.3362,11.3174,11.3299,16200.0
2005-06-15 13:50:00,18.11,18.14,18.11,18.14,10400.0,11.3299,11.3487,11.3299,11.3487,10400.0
2005-06-15 13:55:00,18.15,18.15,18.12,18.14,13000.0,11.3549,11.3549,11.3362,11.3487,13000.0
2005-06-15 14:00:00,18.14,18.14,18.11,18.13,12800.0,11.3487,11.3487,11.3299,11.3424,12800.0
2005-06-15 14:05:00,18.12,18.13,18.11,18.11,27400.0,11.3362,11.3424,11.3299,11.3299,27400.0
2005-06-15 14:10:00,18.12,18.14,18.11,18.13,8200.0,11.3362,11.3487,11.3299,11.3424,8200.0
2005-06-15 14:15:00,18.13,18.18,18.13,18.15,53800.0,11.3424,11.3737,11.3424,11.3549,53800.0
2005-06-15 14:20:00,18.15,18.17,18.11,18.11,55400.0,11.3549,11.3674,11.3299,11.3299,55400.0
2005-06-15 14:25:00,18.11,18.13,18.1,18.13,19800.0,11.3299,11.3424,11.3236,11.3424,19800.0
2005-06-15 14:30:00,18.13,18.15,18.13,18.15,17400.0,11.3424,11.3549,11.3424,11.3549,17400.0
2005-06-15 14:35:00,18.15,18.18,18.15,18.15,135000.0,11.3549,11.3737,11.3549,11.3549,135000.0
2005-06-15 14:40:00,18.15,18.18,18.15,18.18,41000.0,11.3549,11.3737,11.3549,11.3737,41000.0
2005-06-15 14:45:00,18.18,18.2,18.18,18.19,28400.0,11.3737,11.3862,11.3737,11.38,28400.0
2005-06-15 14:50:00,18.2,18.21,18.17,18.18,33800.0,11.3862,11.3925,11.3674,11.3737,33800.0
2005-06-15 14:55:00,18.18,18.25,18.17,18.25,77800.0,11.3737,11.4175,11.3674,11.4175,77800.0
2005-06-15 15:00:00,18.25,18.25,18.22,18.24,46000.0,11.4175,11.4175,11.3987,11.4112,46000.0
2005-06-15 15:05:00,18.24,18.25,18.22,18.24,53800.0,11.4112,11.4175,11.3987,11.4112,53800.0
2005-06-15 15:10:00,18.24,18.27,18.23,18.27,51600.0,11.4112,11.43,11.405,11.43,51600.0
2005-06-15 15:15:00,18.26,18.3,18.26,18.3,117600.0,11.4237,11.4488,11.4237,11.4488,117600.0
2005-06-15 15:20:00,18.3,18.32,18.3,18.31,72800.0,11.4488,11.4613,11.4488,11.455,72800.0
2005-06-15 15:25:00,18.31,18.31,18.27,18.29,78600.0,11.455,11.455,11.43,11.4425,78600.0
2005-06-15 15:30:00,18.3,18.32,18.28,18.31,84200.0,11.4488,11.4613,11.4363,11.455,84200.0
2005-06-15 15:35:00,18.31,18.31,18.28,18.29,67400.0,11.455,11.455,11.4363,11.4425,67400.0
2005-06-15 15:40:00,18.29,18.29,18.27,18.29,93200.0,11.4425,11.4425,11.43,11.4425,93200.0
2005-06-15 15:45:00,18.29,18.31,18.27,18.31,86000.0,11.4425,11.455,11.43,11.455,86000.0
2005-06-15 15:50:00,18.31,18.32,18.28,18.29,74200.0,11.455,11.4613,11.4363,11.4425,74200.0
2005-06-15 15:55:00,18.29,18.32,18.28,18.32,109200.0,11.4425,11.4613,11.4363,11.4613,109200.0
2005-06-16 09:30:00,18.53,18.53,18.53,18.53,0.0,11.5927,11.5927,11.5927,11.5927,0.0
2005-06-16 09:35:00,18.64,18.93,18.64,18.9,501000.0,11.6615,11.8429,11.6615,11.8241,501000.0
2005-06-16 09:40:00,18.9,19.0,18.9,18.99,231000.0,11.8241,11.8867,11.8241,11.8804,231000.0
2005-06-16 09:45:00,18.98,19.0,18.92,18.92,131600.0,11.8742,11.8867,11.8367,11.8367,131600.0
2005-06-16 09:50:00,18.93,18.99,18.92,18.97,167600.0,11.8429,11.8804,11.8367,11.8679,167600.0
2005-06-16 09:55:00,18.98,18.98,18.91,18.93,135600.0,11.8742,11.8742,11.8304,11.8429,135600.0
2005-06-16 10:00:00,18.93,19.04,18.93,19.03,215600.0,11.8429,11.9117,11.8429,11.9055,215600.0
2005-06-16 10:05:00,19.05,19.1,19.03,19.08,177000.0,11.918,11.9493,11.9055,11.9368,177000.0
2005-06-16 10:10:00,19.07,19.17,19.06,19.16,192800.0,11.9305,11.9931,11.9242,11.9868,192800.0
2005-06-16 10:15:00,19.15,19.16,19.06,19.1,109800.0,11.9805,11.9868,11.9242,11.9493,109800.0
2005-06-16 10:20:00,19.1,19.1,19.06,19.07,65600.0,11.9493,11.9493,11.9242,11.9305,65600.0
2005-06-16 10:25:00,19.05,19.06,18.96,18.96,93400.0,11.918,11.9242,11.8617,11.8617,93400.0
2005-06-16 10:30:00,18.96,18.97,18.92,18.93,95400.0,11.8617,11.8679,11.8367,11.8429,95400.0
2005-06-16 10:35:00,18.93,18.95,18.93,18.95,53000.0,11.8429,11.8554,11.8429,11.8554,53000.0
2005-06-16 10:40:00,18.93,19.0,18.93,18.99,187000.0,11.8429,11.8867,11.8429,11.8804,187000.0
2005-06-16 10:45:00,18.98,19.0,18.93,18.94,84600.0,11.8742,11.8867,11.8429,11.8492,84600.0
2005-06-16 10:50:00,18.94,18.95,18.91,18.95,60200.0,11.8492,11.8554,11.8304,11.8554,60200.0
2005-06-16 10:55:00,18.95,18.95,18.88,18.9,52600.0,11.8554,11.8554,11.8116,11.8241,52600.0
2005-06-16 11:00:00,18.91,18.92,18.87,18.89,100800.0,11.8304,11.8367,11.8054,11.8179,100800.0
2005-06-16 11:05:00,18.89,18.91,18.89,18.91,100000.0,11.8179,11.8304,11.8179,11.8304,100000.0
2005-06-16 11:10:00,18.91,18.92,18.89,18.91,123800.0,11.8304,11.8367,11.8179,11.8304,123800.0
2005-06-16 11:15:00,18.91,18.91,18.89,18.91,69000.0,11.8304,11.8304,11.8179,11.8304,69000.0
2005-06-16 11:20:00,18.91,18.98,18.91,18.98,112600.0,11.8304,11.8742,11.8304,11.8742,112600.0
2005-06-16 11:25:00,18.97,18.99,18.94,18.95,98000.0,11.8679,11.8804,11.8492,11.8554,98000.0
2005-06-16 11:30:00,18.95,18.95,18.93,18.95,30200.0,11.8554,11.8554,11.8429,11.8554,30200.0
2005-06-16 11:35:00,18.94,18.95,18.93,18.93,19400.0,11.8492,11.8554,11.8429,11.8429,19400.0
2005-06-16 11:40:00,18.93,18.93,18.9,18.91,32400.0,11.8429,11.8429,11.8241,11.8304,32400.0
2005-06-16 11:45:00,18.91,18.99,18.91,18.96,50200.0,11.8304,11.8804,11.8304,11.8617,50200.0
2005-06-16 11:50:00,18.96,18.97,18.95,18.95,69200.0,11.8617,11.8679,11.8554,11.8554,69200.0
2005-06-16 11:55:00,18.95,18.99,18.95,18.99,28200.0,11.8554,11.8804,11.8554,11.8804,28200.0
2005-06-16 12:00:00,18.99,19.03,18.97,18.97,234200.0,11.8804,11.9055,11.8679,11.8679,234200.0
2005-06-16 12:05:00,18.96,18.98,18.95,18.95,35600.0,11.8617,11.8742,11.8554,11.8554,35600.0
2005-06-16 12:10:00,18.95,18.96,18.86,18.91,100200.0,11.8554,11.8617,11.7991,11.8304,100200.0
2005-06-16 12:15:00,18.92,18.92,18.9,18.92,36000.0,11.8367,11.8367,11.8241,11.8367,36000.0
2005-06-16 12:20:00,18.91,18.95,18.89,18.93,40800.0,11.8304,11.8554,11.8179,11.8429,40800.0
2005-06-16 12:25:00,18.94,18.94,18.91,18.91,14800.0,11.8492,11.8492,11.8304,11.8304,14800.0
2005-06-16 12:30:00,18.92,18.93,18.9,18.9,32000.0,11.8367,11.8429,11.8241,11.8241,32000.0
2005-06-16 12:35:00,18.9,18.92,18.9,18.92,88000.0,11.8241,11.8367,11.8241,11.8367,88000.0
2005-06-16 12:40:00,18.92,18.93,18.91,18.93,57400.0,11.8367,11.8429,11.8304,11.8429,57400.0
2005-06-16 12:45:00,18.93,18.96,18.93,18.95,62600.0,11.8429,11.8617,11.8429,11.8554,62600.0
2005-06-16 12:50:00,18.93,18.95,18.92,18.92,46200.0,11.8429,11.8554,11.8367,11.8367,46200.0
2005-06-16 12:55:00,18.92,18.93,18.91,18.92,90600.0,11.8367,11.8429,11.8304,11.8367,90600.0
2005-06-16 13:00:00,18.92,18.92,18.88,18.9,71200.0,11.8367,11.8367,11.8116,11.8241,71200.0
2005-06-16 13:05:00,18.9,18.91,18.89,18.91,69600.0,11.8241,11.8304,11.8179,11.8304,69600.0
2005-06-16 13:10:00,18.91,18.92,18.9,18.91,14200.0,11.8304,11.8367,11.8241,11.8304,14200.0
2005-06-16 13:15:00,18.91,18.93,18.91,18.93,34400.0,11.8304,11.8429,11.8304,11.8429,34400.0
2005-06-16 13:20:00,18.93,18.95,18.93,18.94,50400.0,11.8429,11.8554,11.8429,11.8492,50400.0
2005-06-16 13:25:00,18.95,18.96,18.93,18.94,53800.0,11.8554,11.8617,11.8429,11.8492,53800.0
2005-06-16 13:30:00,18.94,18.95,18.93,18.95,48000.0,11.8492,11.8554,11.8429,11.8554,48000.0
2005-06-16 13:35:00,18.94,18.95,18.93,18.95,21200.0,11.8492,11.8554,11.8429,11.8554,21200.0
2005-06-16 13:40:00,18.95,18.96,18.94,18.96,24800.0,11.8554,11.8617,11.8492,11.8617,24800.0
2005-06-16 13:45:00,18.95,18.97,18.93,18.97,13600.0,11.8554,11.8679,11.8429,11.8679,13600.0
2005-06-16 13:50:00,18.96,18.96,18.93,18.95,22600.0,11.8617,11.8617,11.8429,11.8554,22600.0
2005-06-16 13:55:00,18.95,18.97,18.95,18.97,45400.0,11.8554,11.8679,11.8554,11.8679,45400.0
2005-06-16 14:00:00,18.96,18.98,18.96,18.98,45800.0,11.8617,11.8742,11.8617,11.8742,45800.0
2005-06-16 14:05:00,18.98,18.98,18.95,18.96,84600.0,11.8742,11.8742,11.8554,11.8617,84600.0
2005-06-16 14:10:00,18.95,18.97,18.94,18.95,85400.0,11.8554,11.8679,11.8492,11.8554,85400.0
2005-06-16 14:15:00,18.95,18.96,18.95,18.95,23000.0,11.8554,11.8617,11.8554,11.8554,23000.0
2005-06-16 14:20:00,18.94,18.96,18.93,18.96,41600.0,11.8492,11.8617,11.8429,11.8617,41600.0
2005-06-16 14:25:00,18.95,18.95,18.94,18.94,27800.0,11.8554,11.8554,11.8492,11.8492,27800.0
2005-06-16 14:30:00,18.94,18.96,18.93,18.93,51400.0,11.8492,11.8617,11.8429,11.8429,51400.0
2005-06-16 14:35:00,18.93,18.97,18.93,18.95,33800.0,11.8429,11.8679,11.8429,11.8554,33800.0
2005-06-16 14:40:00,18.95,18.97,18.94,18.95,27200.0,11.8554,11.8679,11.8492,11.8554,27200.0
2005-06-16 14:45:00,18.95,18.98,18.95,18.98,44200.0,11.8554,11.8742,11.8554,11.8742,44200.0
2005-06-16 14:50:00,18.98,19.0,18.97,18.99,30200.0,11.8742,11.8867,11.8679,11.8804,30200.0
2005-06-16 14:55:00,18.99,19.04,18.99,19.01,49000.0,11.8804,11.9117,11.8804,11.893,49000.0
2005-06-16 15:00:00,19.01,19.03,19.0,19.02,48200.0,11.893,11.9055,11.8867,11.8992,48200.0
2005-06-16 15:05:00,19.03,19.03,18.97,19.01,51000.0,11.9055,11.9055,11.8679,11.893,51000.0
2005-06-16 15:10:00,19.0,19.01,18.99,19.01,150800.0,11.8867,11.893,11.8804,11.893,150800.0
2005-06-16 15:15:00,19.01,19.05,19.0,19.03,33000.0,11.893,11.918,11.8867,11.9055,33000.0
2005-06-16 15:20:00,19.03,19.06,19.03,19.04,35800.0,11.9055,11.9242,11.9055,11.9117,35800.0
2005-06-16 15:25:00,19.04,19.04,19.0,19.0,75400.0,11.9117,11.9117,11.8867,11.8867,75400.0
2005-06-16 15:30:00,18.99,19.05,18.99,19.0,134000.0,11.8804,11.918,11.8804,11.8867,134000.0
2005-06-16 15:35:00,19.0,19.03,18.98,18.99,61400.0,11.8867,11.9055,11.8742,11.8804,61400.0
2005-06-16 15:40:00,18.99,18.99,18.96,18.97,63600.0,11.8804,11.8804,11.8617,11.8679,63600.0
2005-06-16 15:45:00,18.97,19.0,18.96,19.0,107200.0,11.8679,11.8867,11.8617,11.8867,107200.0
2005-06-16 15:50:00,19.0,19.04,18.99,19.04,156600.0,11.8867,11.9117,11.8804,11.9117,156600.0
2005-06-16 15:55:00,19.04,19.06,19.0,19.03,205400.0,11.9117,11.9242,11.8867,11.9055,205400.0
2005-06-17 09:30:00,19.25,19.28,19.23,19.24,629600.0,12.0431,12.0619,12.0306,12.0369,629600.0
2005-06-17 09:35:00,19.2,19.35,19.2,19.33,260000.0,12.0118,12.1057,12.0118,12.0932,260000.0
2005-06-17 09:40:00,19.33,19.38,19.32,19.35,196800.0,12.0932,12.1244,12.0869,12.1057,196800.0
2005-06-17 09:45:00,19.36,19.4,19.35,19.36,210600.0,12.1119,12.1369,12.1057,12.1119,210600.0
2005-06-17 09:50:00,19.36,19.4,19.34,19.38,177000.0,12.1119,12.1369,12.0994,12.1244,177000.0
2005-06-17 09:55:00,19.38,19.39,19.31,19.31,105000.0,12.1244,12.1307,12.0806,12.0806,105000.0
2005-06-17 10:00:00,19.3,19.31,19.26,19.27,85800.0,12.0744,12.0806,12.0494,12.0556,85800.0
2005-06-17 10:05:00,19.27,19.29,19.22,19.22,148800.0,12.0556,12.0681,12.0243,12.0243,148800.0
2005-06-17 10:10:00,19.24,19.26,19.21,19.26,126000.0,12.0369,12.0494,12.0181,12.0494,126000.0
2005-06-17 10:15:00,19.25,19.25,19.2,19.2,100200.0,12.0431,12.0431,12.0118,12.0118,100200.0
2005-06-17 10:20:00,19.22,19.23,19.15,19.18,120600.0,12.0243,12.0306,11.9805,11.9993,120600.0
2005-06-17 10:25:00,19.18,19.23,19.18,19.22,46600.0,11.9993,12.0306,11.9993,12.0243,46600.0
2005-06-17 10:30:00,19.21,19.22,19.16,19.17,55000.0,12.0181,12.0243,11.9868,11.9931,55000.0
2005-06-17 10:35:00,19.17,19.22,19.16,19.2,115800.0,11.9931,12.0243,11.9868,12.0118,115800.0
2005-06-17 10:40:00,19.18,19.24,19.18,19.23,43000.0,11.9993,12.0369,11.9993,12.0306,43000.0
2005-06-17 10:45:00,19.24,19.27,19.23,19.25,71800.0,12.0369,12.0556,12.0306,12.0431,71800.0
2005-06-17 10:50:00,19.25,19.25,19.22,19.23,50600.0,12.0431,12.0431,12.0243,12.0306,50600.0
2005-06-17 10:55:00,19.23,19.24,19.2,19.24,28800.0,12.0306,12.0369,12.0118,12.0369,28800.0
2005-06-17 11:00:00,19.25,19.27,19.23,19.23,46000.0,12.0431,12.0556,12.0306,12.0306,46000.0
2005-06-17 11:05:00,19.23,19.24,19.2,19.2,81400.0,12.0306,12.0369,12.0118,12.0118,81400.0
2005-06-17 11:10:00,19.2,19.2,19.13,19.13,41000.0,12.0118,12.0118,11.968,11.968,41000.0
2005-06-17 11:15:00,19.12,19.21,19.11,19.18,32000.0,11.9618,12.0181,11.9555,11.9993,32000.0
2005-06-17 11:20:00,19.18,19.18,19.17,19.17,25800.0,11.9993,11.9993,11.9931,11.9931,25800.0
2005-06-17 11:25:00,19.17,19.21,19.17,19.18,58800.0,11.9931,12.0181,11.9931,11.9993,58800.0
2005-06-17 11:30:00,19.18,19.19,19.18,19.18,43200.0,11.9993,12.0056,11.9993,11.9993,43200.0
2005-06-17 11:35:00,19.18,19.23,19.18,19.18,31000.0,11.9993,12.0306,11.9993,11.9993,31000.0
2005-06-17 11:40:00,19.18,19.25,19.18,19.24,45800.0,11.9993,12.0431,11.9993,12.0369,45800.0
2005-06-17 11:45:00,19.24,19.26,19.22,19.22,101200.0,12.0369,12.0494,12.0243,12.0243,101200.0
2005-06-17 11:50:00,19.21,19.24,19.21,19.24,67600.0,12.0181,12.0369,12.0181,12.0369,67600.0
2005-06-17 11:55:00,19.24,19.28,19.24,19.27,39000.0,12.0369,12.0619,12.0369,12.0556,39000.0
2005-06-17 12:00:00,19.27,19.3,19.27,19.29,64200.0,12.0556,12.0744,12.0556,12.0681,64200.0
2005-06-17 12:05:00,19.28,19.3,19.27,19.29,81600.0,12.0619,12.0744,12.0556,12.0681,81600.0
2005-06-17 12:10:00,19.3,19.3,19.28,19.29,36400.0,12.0744,12.0744,12.0619,12.0681,36400.0
2005-06-17 12:15:00,19.29,19.3,19.29,19.29,13600.0,12.0681,12.0744,12.0681,12.0681,13600.0
2005-06-17 12:20:00,19.28,19.3,19.28,19.3,21600.0,12.0619,12.0744,12.0619,12.0744,21600.0
2005-06-17 12:25:00,19.3,19.3,19.26,19.27,75200.0,12.0744,12.0744,12.0494,12.0556,75200.0
2005-06-17 12:30:00,19.27,19.27,19.24,19.24,50200.0,12.0556,12.0556,12.0369,12.0369,50200.0
2005-06-17 12:35:00,19.24,19.25,19.23,19.25,13800.0,12.0369,12.0431,12.0306,12.0431,13800.0
2005-06-17 12:40:00,19.25,19.25,19.21,19.23,35400.0,12.0431,12.0431,12.0181,12.0306,35400.0
2005-06-17 12:45:00,19.23,19.23,19.21,19.21,19200.0,12.0306,12.0306,12.0181,12.0181,19200.0
2005-06-17 12:50:00,19.22,19.22,19.22,19.22,14000.0,12.0243,12.0243,12.0243,12.0243,14000.0
2005-06-17 12:55:00,19.22,19.23,19.22,19.23,19600.0,12.0243,12.0306,12.0243,12.0306,19600.0
2005-06-17 13:00:00,19.23,19.25,19.22,19.24,59400.0,12.0306,12.0431,12.0243,12.0369,59400.0
2005-06-17 13:05:00,19.24,19.25,19.23,19.24,37400.0,12.0369,12.0431,12.0306,12.0369,37400.0
2005-06-17 13:10:00,19.24,19.25,19.23,19.24,14000.0,12.0369,12.0431,12.0306,12.0369,14000.0
2005-06-17 13:15:00,19.24,19.25,19.23,19.25,13200.0,12.0369,12.0431,12.0306,12.0431,13200.0
2005-06-17 13:20:00,19.25,19.25,19.22,19.22,66600.0,12.0431,12.0431,12.0243,12.0243,66600.0
2005-06-17 13:25:00,19.22,19.23,19.21,19.21,12600.0,12.0243,12.0306,12.0181,12.0181,12600.0
2005-06-17 13:30:00,19.21,19.3,19.17,19.25,579200.0,12.0181,12.0744,11.9931,12.0431,579200.0
2005-06-17 13:35:00,19.25,19.25,19.25,19.25,71800.0,12.0431,12.0431,12.0431,12.0431,71800.0
2005-06-17 13:40:00,19.25,19.29,19.25,19.29,39800.0,12.0431,12.0681,12.0431,12.0681,39800.0
2005-06-17 13:45:00,19.29,19.3,19.28,19.3,15800.0,12.0681,12.0744,12.0619,12.0744,15800.0
2005-06-17 13:50:00,19.29,19.3,19.28,19.29,14600.0,12.0681,12.0744,12.0619,12.0681,14600.0
2005-06-17 13:55:00,19.29,19.29,19.25,19.25,12600.0,12.0681,12.0681,12.0431,12.0431,12600.0
2005-06-17 14:00:00,19.26,19.26,19.25,19.25,39200.0,12.0494,12.0494,12.0431,12.0431,39200.0
2005-06-17 14:05:00,19.25,19.27,19.25,19.25,191600.0,12.0431,12.0556,12.0431,12.0431,191600.0
2005-06-17 14:10:00,19.25,19.25,19.25,19.25,144800.0,12.0431,12.0431,12.0431,12.0431,144800.0
2005-06-17 14:15:00,19.25,19.27,19.25,19.25,21600.0,12.0431,12.0556,12.0431,12.0431,21600.0
2005-06-17 14:20:00,19.25,19.26,19.25,19.25,50400.0,12.0431,12.0494,12.0431,12.0431,50400.0
2005-06-17 14:25:00,19.26,19.26,19.25,19.25,20800.0,12.0494,12.0494,12.0431,12.0431,20800.0
2005-06-17 14:30:00,19.25,19.25,19.25,19.25,36600.0,12.0431,12.0431,12.0431,12.0431,36600.0
2005-06-17 14:35:00,19.25,19.25,19.25,19.25,209600.0,12.0431,12.0431,12.0431,12.0431,209600.0
2005-06-17 14:40:00,19.25,19.25,19.25,19.25,98200.0,12.0431,12.0431,12.0431,12.0431,98200.0
2005-06-17 14:45:00,19.25,19.25,19.25,19.25,31000.0,12.0431,12.0431,12.0431,12.0431,31000.0
2005-06-17 14:50:00,19.25,19.25,19.25,19.25,71000.0,12.0431,12.0431,12.0431,12.0431,71000.0
2005-06-17 14:55:00,19.25,19.25,19.25,19.25,27400.0,12.0431,12.0431,12.0431,12.0431,27400.0
2005-06-17 15:00:00,19.25,19.27,19.25,19.27,40400.0,12.0431,12.0556,12.0431,12.0556,40400.0
2005-06-17 15:05:00,19.26,19.27,19.25,19.26,37600.0,12.0494,12.0556,12.0431,12.0494,37600.0
2005-06-17 15:10:00,19.27,19.28,19.26,19.27,48000.0,12.0556,12.0619,12.0494,12.0556,48000.0
2005-06-17 15:15:00,19.27,19.29,19.26,19.28,88800.0,12.0556,12.0681,12.0494,12.0619,88800.0
2005-06-17 15:20:00,19.28,19.28,19.25,19.27,30400.0,12.0619,12.0619,12.0431,12.0556,30400.0
2005-06-17 15:25:00,19.27,19.28,19.26,19.27,35600.0,12.0556,12.0619,12.0494,12.0556,35600.0
2005-06-17 15:30:00,19.27,19.27,19.25,19.25,104400.0,12.0556,12.0556,12.0431,12.0431,104400.0
2005-06-17 15:35:00,19.25,19.28,19.25,19.25,108800.0,12.0431,12.0619,12.0431,12.0431,108800.0
2005-06-17 15:40:00,19.25,19.28,19.25,19.26,66000.0,12.0431,12.0619,12.0431,12.0494,66000.0
2005-06-17 15:45:00,19.26,19.28,19.25,19.25,93800.0,12.0494,12.0619,12.0431,12.0431,93800.0
2005-06-17 15:50:00,19.25,19.25,19.24,19.25,169200.0,12.0431,12.0431,12.0369,12.0431,169200.0
2005-06-17 15:55:00,19.25,19.26,19.25,19.26,177200.0,12.0431,12.0494,12.0431,12.0494,177200.0
2005-06-20 09:30:00,19.27,19.32,19.25,19.29,151400.0,12.0556,12.0869,12.0431,12.0681,151400.0
2005-06-20 09:35:00,19.27,19.3,19.2,19.3,84000.0,12.0556,12.0744,12.0118,12.0744,84000.0
2005-06-20 09:40:00,19.3,19.3,19.21,19.22,214200.0,12.0744,12.0744,12.0181,12.0243,214200.0
2005-06-20 09:45:00,19.22,19.28,19.21,19.24,68800.0,12.0243,12.0619,12.0181,12.0369,68800.0
2005-06-20 09:50:00,19.23,19.29,19.23,19.27,48600.0,12.0306,12.0681,12.0306,12.0556,48600.0
2005-06-20 09:55:00,19.27,19.27,19.23,19.25,112600.0,12.0556,12.0556,12.0306,12.0431,112600.0
2005-06-20 10:00:00,19.25,19.25,19.25,19.25,192200.0,12.0431,12.0431,12.0431,12.0431,192200.0
2005-06-20 10:05:00,19.25,19.25,19.1,19.14,86000.0,12.0431,12.0431,11.9493,11.9743,86000.0
2005-06-20 10:10:00,19.13,19.14,19.1,19.11,72200.0,11.968,11.9743,11.9493,11.9555,72200.0
2005-06-20 10:15:00,19.1,19.15,19.1,19.14,50400.0,11.9493,11.9805,11.9493,11.9743,50400.0
2005-06-20 10:20:00,19.14,19.18,19.14,19.18,46400.0,11.9743,11.9993,11.9743,11.9993,46400.0
2005-06-20 10:25:00,19.18,19.18,19.13,19.14,66200.0,11.9993,11.9993,11.968,11.9743,66200.0
2005-06-20 10:30:00,19.14,19.15,19.12,19.14,11600.0,11.9743,11.9805,11.9618,11.9743,11600.0
2005-06-20 10:35:00,19.15,19.18,19.13,19.18,58800.0,11.9805,11.9993,11.968,11.9993,58800.0
2005-06-20 10:40:00,19.18,19.22,19.16,19.21,51600.0,11.9993,12.0243,11.9868,12.0181,51600.0
2005-06-20 10:45:00,19.21,19.23,19.2,19.2,58800.0,12.0181,12.0306,12.0118,12.0118,58800.0
2005-06-20 10:50:00,19.2,19.21,19.13,19.13,45200.0,12.0118,12.0181,11.968,11.968,45200.0
2005-06-20 10:55:00,19.13,19.13,19.08,19.08,46400.0,11.968,11.968,11.9368,11.9368,46400.0
2005-06-20 11:00:00,19.08,19.11,19.07,19.09,47800.0,11.9368,11.9555,11.9305,11.943,47800.0
2005-06-20 11:05:00,19.09,19.09,19.02,19.03,39400.0,11.943,11.943,11.8992,11.9055,39400.0
2005-06-20 11:10:00,19.03,19.04,19.0,19.02,42800.0,11.9055,11.9117,11.8867,11.8992,42800.0
2005-06-20 11:15:00,19.02,19.03,18.99,19.0,48200.0,11.8992,11.9055,11.8804,11.8867,48200.0
2005-06-20 11:20:00,19.0,19.0,18.9,19.0,66400.0,11.8867,11.8867,11.8241,11.8867,66400.0
2005-06-20 11:25:00,19.01,19.02,18.95,18.98,41600.0,11.893,11.8992,11.8554,11.8742,41600.0
2005-06-20 11:30:00,18.97,18.99,18.95,18.95,47600.0,11.8679,11.8804,11.8554,11.8554,47600.0
2005-06-20 11:35:00,18.95,18.95,18.91,18.95,25200.0,11.8554,11.8554,11.8304,11.8554,25200.0
2005-06-20 11:40:00,18.95,18.96,18.94,18.95,8200.0,11.8554,11.8617,11.8492,11.8554,8200.0
2005-06-20 11:45:00,18.95,18.98,18.95,18.96,26000.0,11.8554,11.8742,11.8554,11.8617,26000.0
2005-06-20 11:50:00,18.97,18.98,18.97,18.98,36000.0,11.8679,11.8742,11.8679,11.8742,36000.0
2005-06-20 11:55:00,18.98,18.99,18.96,18.98,31200.0,11.8742,11.8804,11.8617,11.8742,31200.0
2005-06-20 12:00:00,18.98,19.0,18.97,18.99,40200.0,11.8742,11.8867,11.8679,11.8804,40200.0
2005-06-20 12:05:00,18.99,18.99,18.98,18.99,46000.0,11.8804,11.8804,11.8742,11.8804,46000.0
2005-06-20 12:10:00,18.99,18.99,18.95,18.99,26000.0,11.8804,11.8804,11.8554,11.8804,26000.0
2005-06-20 12:15:00,18.98,19.0,18.98,19.0,59200.0,11.8742,11.8867,11.8742,11.8867,59200.0
2005-06-20 12:20:00,19.0,19.01,18.98,19.0,19800.0,11.8867,11.893,11.8742,11.8867,19800.0
2005-06-20 12:25:00,19.0,19.02,18.99,18.99,32000.0,11.8867,11.8992,11.8804,11.8804,32000.0
2005-06-20 12:30:00,19.0,19.03,19.0,19.0,19400.0,11.8867,11.9055,11.8867,11.8867,19400.0
2005-06-20 12:35:00,18.99,19.0,18.98,18.98,7400.0,11.8804,11.8867,11.8742,11.8742,7400.0
2005-06-20 12:40:00,18.99,18.99,18.96,18.97,22600.0,11.8804,11.8804,11.8617,11.8679,22600.0
2005-06-20 12:45:00,18.96,18.98,18.92,18.93,33800.0,11.8617,11.8742,11.8367,11.8429,33800.0
2005-06-20 12:50:00,18.93,18.93,18.91,18.92,21200.0,11.8429,11.8429,11.8304,11.8367,21200.0
2005-06-20 12:55:00,18.92,18.92,18.89,18.89,31800.0,11.8367,11.8367,11.8179,11.8179,31800.0
2005-06-20 13:00:00,18.9,18.91,18.89,18.9,37600.0,11.8241,11.8304,11.8179,11.8241,37600.0
2005-06-20 13:05:00,18.9,18.9,18.88,18.9,25000.0,11.8241,11.8241,11.8116,11.8241,25000.0
2005-06-20 13:10:00,18.9,18.91,18.89,18.89,31600.0,11.8241,11.8304,11.8179,11.8179,31600.0
2005-06-20 13:15:00,18.89,18.9,18.88,18.9,75600.0,11.8179,11.8241,11.8116,11.8241,75600.0
2005-06-20 13:20:00,18.9,18.91,18.9,18.9,48800.0,11.8241,11.8304,11.8241,11.8241,48800.0
2005-06-20 13:25:00,18.9,18.91,18.9,18.91,34800.0,11.8241,11.8304,11.8241,11.8304,34800.0
2005-06-20 13:30:00,18.91,18.91,18.89,18.9,47200.0,11.8304,11.8304,11.8179,11.8241,47200.0
2005-06-20 13:35:00,18.9,18.91,18.87,18.88,45200.0,11.8241,11.8304,11.8054,11.8116,45200.0
2005-06-20 13:40:00,18.88,18.9,18.86,18.89,40000.0,11.8116,11.8241,11.7991,11.8179,40000.0
2005-06-20 13:45:00,18.9,18.93,18.89,18.9,27200.0,11.8241,11.8429,11.8179,11.8241,27200.0
2005-06-20 13:50:00,18.9,18.9,18.85,18.86,33200.0,11.8241,11.8241,11.7929,11.7991,33200.0
2005-06-20 13:55:00,18.86,18.86,18.83,18.83,24000.0,11.7991,11.7991,11.7803,11.7803,24000.0
2005-06-20 14:00:00,18.83,18.85,18.81,18.85,34200.0,11.7803,11.7929,11.7678,11.7929,34200.0
2005-06-20 14:05:00,18.85,18.85,18.83,18.84,44400.0,11.7929,11.7929,11.7803,11.7866,44400.0
2005-06-20 14:10:00,18.84,18.85,18.83,18.83,52200.0,11.7866,11.7929,11.7803,11.7803,52200.0
2005-06-20 14:15:00,18.83,18.83,18.8,18.8,76200.0,11.7803,11.7803,11.7616,11.7616,76200.0
2005-06-20 14:20:00,18.8,18.83,18.79,18.81,42800.0,11.7616,11.7803,11.7553,11.7678,42800.0
2005-06-20 14:25:00,18.81,18.81,18.78,18.79,36800.0,11.7678,11.7678,11.7491,11.7553,36800.0
2005-06-20 14:30:00,18.79,18.79,18.78,18.78,32000.0,11.7553,11.7553,11.7491,11.7491,32000.0
2005-06-20 14:35:00,18.79,18.8,18.78,18.79,46400.0,11.7553,11.7616,11.7491,11.7553,46400.0
2005-06-20 14:40:00,18.79,18.82,18.79,18.81,47600.0,11.7553,11.7741,11.7553,11.7678,47600.0
2005-06-20 14:45:00,18.81,18.82,18.8,18.81,22200.0,11.7678,11.7741,11.7616,11.7678,22200.0
2005-06-20 14:50:00,18.81,18.81,18.79,18.79,27000.0,11.7678,11.7678,11.7553,11.7553,27000.0
2005-06-20 14:55:00,18.79,18.8,18.79,18.79,16200.0,11.7553,11.7616,11.7553,11.7553,16200.0
2005-06-20 15:00:00,18.79,18.81,18.78,18.8,57000.0,11.7553,11.7678,11.7491,11.7616,57000.0
2005-06-20 15:05:00,18.8,18.83,18.8,18.81,69000.0,11.7616,11.7803,11.7616,11.7678,69000.0
2005-06-20 15:10:00,18.81,18.81,18.79,18.81,45800.0,11.7678,11.7678,11.7553,11.7678,45800.0
2005-06-20 15:15:00,18.81,18.81,18.79,18.8,40000.0,11.7678,11.7678,11.7553,11.7616,40000.0
2005-06-20 15:20:00,18.8,18.81,18.8,18.8,48000.0,11.7616,11.7678,11.7616,11.7616,48000.0
2005-06-20 15:25:00,18.8,18.8,18.76,18.77,103000.0,11.7616,11.7616,11.7366,11.7428,103000.0
2005-06-20 15:30:00,18.77,18.8,18.77,18.8,54400.0,11.7428,11.7616,11.7428,11.7616,54400.0
2005-06-20 15:35:00,18.8,18.8,18.78,18.79,52400.0,11.7616,11.7616,11.7491,11.7553,52400.0
2005-06-20 15:40:00,18.79,18.8,18.78,18.78,70200.0,11.7553,11.7616,11.7491,11.7491,70200.0
2005-06-20 15:45:00,18.79,18.79,18.75,18.75,111600.0,11.7553,11.7553,11.7303,11.7303,111600.0
2005-06-20 15:50:00,18.75,18.78,18.75,18.77,110800.0,11.7303,11.7491,11.7303,11.7428,110800.0
2005-06-20 15:55:00,18.77,18.78,18.75,18.75,128000.0,11.7428,11.7491,11.7303,11.7303,128000.0
2005-06-21 09:30:00,18.7,18.88,18.68,18.75,81400.0,11.699,11.8116,11.6865,11.7303,81400.0
2005-06-21 09:35:00,18.76,18.77,18.63,18.65,71800.0,11.7366,11.7428,11.6552,11.6677,71800.0
2005-06-21 09:40:00,18.66,18.73,18.65,18.68,51600.0,11.674,11.7178,11.6677,11.6865,51600.0
2005-06-21 09:45:00,18.65,18.68,18.48,18.51,153200.0,11.6677,11.6865,11.5614,11.5802,153200.0
2005-06-21 09:50:00,18.5,18.54,18.46,18.51,110200.0,11.5739,11.5989,11.5489,11.5802,110200.0
2005-06-21 09:55:00,18.51,18.52,18.43,18.45,193200.0,11.5802,11.5864,11.5301,11.5426,193200.0
2005-06-21 10:00:00,18.43,18.43,18.38,18.43,83000.0,11.5301,11.5301,11.4988,11.5301,83000.0
2005-06-21 10:05:00,18.43,18.44,18.4,18.4,61200.0,11.5301,11.5364,11.5113,11.5113,61200.0
2005-06-21 10:10:00,18.4,18.41,18.36,18.36,63600.0,11.5113,11.5176,11.4863,11.4863,63600.0
2005-06-21 10:15:00,18.37,18.37,18.34,18.34,64000.0,11.4926,11.4926,11.4738,11.4738,64000.0
2005-06-21 10:20:00,18.34,18.41,18.34,18.41,37000.0,11.4738,11.5176,11.4738,11.5176,37000.0
2005-06-21 10:25:00,18.41,18.48,18.41,18.45,92400.0,11.5176,11.5614,11.5176,11.5426,92400.0
2005-06-21 10:30:00,18.46,18.48,18.45,18.46,79400.0,11.5489,11.5614,11.5426,11.5489,79400.0
2005-06-21 10:35:00,18.47,18.54,18.47,18.53,37400.0,11.5551,11.5989,11.5551,11.5927,37400.0
2005-06-21 10:40:00,18.53,18.55,18.46,18.49,54000.0,11.5927,11.6052,11.5489,11.5676,54000.0
2005-06-21 10:45:00,18.5,18.52,18.49,18.52,57400.0,11.5739,11.5864,11.5676,11.5864,57400.0
2005-06-21 10:50:00,18.52,18.56,18.5,18.53,50400.0,11.5864,11.6114,11.5739,11.5927,50400.0
2005-06-21 10:55:00,18.53,18.63,18.53,18.61,109800.0,11.5927,11.6552,11.5927,11.6427,109800.0
2005-06-21 11:00:00,18.61,18.68,18.6,18.65,196400.0,11.6427,11.6865,11.6365,11.6677,196400.0
2005-06-21 11:05:00,18.65,18.69,18.65,18.67,20000.0,11.6677,11.6928,11.6677,11.6803,20000.0
2005-06-21 11:10:00,18.68,18.73,18.68,18.73,41800.0,11.6865,11.7178,11.6865,11.7178,41800.0
2005-06-21 11:15:00,18.72,18.79,18.72,18.78,124200.0,11.7115,11.7553,11.7115,11.7491,124200.0
2005-06-21 11:20:00,18.78,18.81,18.78,18.8,66200.0,11.7491,11.7678,11.7491,11.7616,66200.0
2005-06-21 11:25:00,18.8,18.81,18.73,18.75,51400.0,11.7616,11.7678,11.7178,11.7303,51400.0
2005-06-21 11:30:00,18.75,18.75,18.72,18.74,78000.0,11.7303,11.7303,11.7115,11.724,78000.0
2005-06-21 11:35:00,18.74,18.79,18.74,18.79,20000.0,11.724,11.7553,11.724,11.7553,20000.0
2005-06-21 11:40:00,18.79,18.79,18.76,18.76,40600.0,11.7553,11.7553,11.7366,11.7366,40600.0
2005-06-21 11:45:00,18.76,18.76,18.73,18.75,24800.0,11.7366,11.7366,11.7178,11.7303,24800.0
2005-06-21 11:50:00,18.75,18.75,18.73,18.75,18800.0,11.7303,11.7303,11.7178,11.7303,18800.0
2005-06-21 11:55:00,18.75,18.76,18.73,18.75,24000.0,11.7303,11.7366,11.7178,11.7303,24000.0
2005-06-21 12:00:00,18.75,18.76,18.7,18.7,20600.0,11.7303,11.7366,11.699,11.699,20600.0
2005-06-21 12:05:00,18.71,18.73,18.65,18.67,18400.0,11.7053,11.7178,11.6677,11.6803,18400.0
2005-06-21 12:10:00,18.67,18.7,18.64,18.7,26400.0,11.6803,11.699,11.6615,11.699,26400.0
2005-06-21 12:15:00,18.7,18.76,18.7,18.75,49600.0,11.699,11.7366,11.699,11.7303,49600.0
2005-06-21 12:20:00,18.75,18.75,18.73,18.73,6800.0,11.7303,11.7303,11.7178,11.7178,6800.0
2005-06-21 12:25:00,18.73,18.73,18.69,18.7,12600.0,11.7178,11.7178,11.6928,11.699,12600.0
2005-06-21 12:30:00,18.69,18.71,18.68,18.7,13200.0,11.6928,11.7053,11.6865,11.699,13200.0
2005-06-21 12:35:00,18.69,18.73,18.69,18.72,85000.0,11.6928,11.7178,11.6928,11.7115,85000.0
2005-06-21 12:40:00,18.72,18.74,18.72,18.74,11000.0,11.7115,11.724,11.7115,11.724,11000.0
2005-06-21 12:45:00,18.73,18.77,18.73,18.77,37000.0,11.7178,11.7428,11.7178,11.7428,37000.0
2005-06-21 12:50:00,18.78,18.81,18.77,18.81,11600.0,11.7491,11.7678,11.7428,11.7678,11600.0
2005-06-21 12:55:00,18.82,18.83,18.81,18.81,40800.0,11.7741,11.7803,11.7678,11.7678,40800.0
2005-06-21 13:00:00,18.81,18.82,18.8,18.81,25800.0,11.7678,11.7741,11.7616,11.7678,25800.0
2005-06-21 13:05:00,18.8,18.82,18.8,18.81,22200.0,11.7616,11.7741,11.7616,11.7678,22200.0
2005-06-21 13:10:00,18.81,18.81,18.8,18.81,34000.0,11.7678,11.7678,11.7616,11.7678,34000.0
2005-06-21 13:15:00,18.81,18.82,18.81,18.82,28000.0,11.7678,11.7741,11.7678,11.7741,28000.0
2005-06-21 13:20:00,18.82,18.82,18.8,18.81,25600.0,11.7741,11.7741,11.7616,11.7678,25600.0
2005-06-21 13:25:00,18.81,18.82,18.81,18.81,20200.0,11.7678,11.7741,11.7678,11.7678,20200.0
2005-06-21 13:30:00,18.81,18.85,18.81,18.85,38400.0,11.7678,11.7929,11.7678,11.7929,38400.0
2005-06-21 13:35:00,18.85,18.86,18.84,18.85,16800.0,11.7929,11.7991,11.7866,11.7929,16800.0
2005-06-21 13:40:00,18.86,18.88,18.86,18.86,39400.0,11.7991,11.8116,11.7991,11.7991,39400.0
2005-06-21 13:45:00,18.86,18.87,18.86,18.87,16200.0,11.7991,11.8054,11.7991,11.8054,16200.0
2005-06-21 13:50:00,18.87,18.88,18.84,18.84,17600.0,11.8054,11.8116,11.7866,11.7866,17600.0
2005-06-21 13:55:00,18.84,18.84,18.81,18.81,6000.0,11.7866,11.7866,11.7678,11.7678,6000.0
2005-06-21 14:00:00,18.81,18.84,18.81,18.84,21200.0,11.7678,11.7866,11.7678,11.7866,21200.0
2005-06-21 14:05:00,18.84,18.84,18.8,18.81,27800.0,11.7866,11.7866,11.7616,11.7678,27800.0
2005-06-21 14:10:00,18.81,18.82,18.78,18.78,76000.0,11.7678,11.7741,11.7491,11.7491,76000.0
2005-06-21 14:15:00,18.78,18.81,18.78,18.78,84400.0,11.7491,11.7678,11.7491,11.7491,84400.0
2005-06-21 14:20:00,18.78,18.82,18.78,18.79,10000.0,11.7491,11.7741,11.7491,11.7553,10000.0
2005-06-21 14:25:00,18.8,18.82,18.78,18.79,24200.0,11.7616,11.7741,11.7491,11.7553,24200.0
2005-06-21 14:30:00,18.79,18.82,18.79,18.8,40400.0,11.7553,11.7741,11.7553,11.7616,40400.0
2005-06-21 14:35:00,18.82,18.82,18.81,18.82,24600.0,11.7741,11.7741,11.7678,11.7741,24600.0
2005-06-21 14:40:00,18.82,18.82,18.79,18.8,23600.0,11.7741,11.7741,11.7553,11.7616,23600.0
2005-06-21 14:45:00,18.79,18.79,18.78,18.79,14000.0,11.7553,11.7553,11.7491,11.7553,14000.0
2005-06-21 14:50:00,18.79,18.79,18.77,18.77,14000.0,11.7553,11.7553,11.7428,11.7428,14000.0
2005-06-21 14:55:00,18.77,18.77,18.75,18.75,48400.0,11.7428,11.7428,11.7303,11.7303,48400.0
2005-06-21 15:00:00,18.75,18.78,18.74,18.76,73000.0,11.7303,11.7491,11.724,11.7366,73000.0
2005-06-21 15:05:00,18.75,18.79,18.75,18.77,61800.0,11.7303,11.7553,11.7303,11.7428,61800.0
2005-06-21 15:10:00,18.77,18.77,18.74,18.75,56800.0,11.7428,11.7428,11.724,11.7303,56800.0
2005-06-21 15:15:00,18.74,18.75,18.71,18.71,48200.0,11.724,11.7303,11.7053,11.7053,48200.0
2005-06-21 15:20:00,18.72,18.73,18.69,18.7,52600.0,11.7115,11.7178,11.6928,11.699,52600.0
2005-06-21 15:25:00,18.7,18.7,18.65,18.66,56800.0,11.699,11.699,11.6677,11.674,56800.0
2005-06-21 15:30:00,18.66,18.7,18.65,18.69,23800.0,11.674,11.699,11.6677,11.6928,23800.0
2005-06-21 15:35:00,18.69,18.7,18.68,18.7,28800.0,11.6928,11.699,11.6865,11.699,28800.0
2005-06-21 15:40:00,18.69,18.69,18.68,18.68,34800.0,11.6928,11.6928,11.6865,11.6865,34800.0
2005-06-21 15:45:00,18.68,18.68,18.64,18.66,71400.0,11.6865,11.6865,11.6615,11.674,71400.0
2005-06-21 15:50:00,18.66,18.7,18.65,18.68,65200.0,11.674,11.699,11.6677,11.6865,65200.0
2005-06-21 15:55:00,18.68,18.69,18.67,18.68,68600.0,11.6865,11.6928,11.6803,11.6865,68600.0
2005-06-22 09:30:00,18.7,18.78,18.7,18.74,107200.0,11.699,11.7491,11.699,11.724,107200.0
2005-06-22 09:35:00,18.75,18.77,18.65,18.71,48800.0,11.7303,11.7428,11.6677,11.7053,48800.0
2005-06-22 09:40:00,18.71,18.77,18.68,18.68,63800.0,11.7053,11.7428,11.6865,11.6865,63800.0
2005-06-22 09:45:00,18.7,18.73,18.6,18.6,63600.0,11.699,11.7178,11.6365,11.6365,63600.0
2005-06-22 09:50:00,18.61,18.69,18.61,18.65,33800.0,11.6427,11.6928,11.6427,11.6677,33800.0
2005-06-22 09:55:00,18.65,18.68,18.62,18.66,26800.0,11.6677,11.6865,11.649,11.674,26800.0
2005-06-22 10:00:00,18.65,18.68,18.63,18.67,65400.0,11.6677,11.6865,11.6552,11.6803,65400.0
2005-06-22 10:05:00,18.67,18.7,18.66,18.68,112200.0,11.6803,11.699,11.674,11.6865,112200.0
2005-06-22 10:10:00,18.68,18.69,18.61,18.62,51000.0,11.6865,11.6928,11.6427,11.649,51000.0
2005-06-22 10:15:00,18.6,18.61,18.57,18.57,39200.0,11.6365,11.6427,11.6177,11.6177,39200.0
2005-06-22 10:20:00,18.57,18.61,18.56,18.57,30400.0,11.6177,11.6427,11.6114,11.6177,30400.0
2005-06-22 10:25:00,18.57,18.58,18.54,18.54,22800.0,11.6177,11.6239,11.5989,11.5989,22800.0
2005-06-22 10:30:00,18.53,18.59,18.51,18.59,49600.0,11.5927,11.6302,11.5802,11.6302,49600.0
2005-06-22 10:35:00,18.61,18.63,18.55,18.56,29800.0,11.6427,11.6552,11.6052,11.6114,29800.0
2005-06-22 10:40:00,18.55,18.63,18.54,18.63,39600.0,11.6052,11.6552,11.5989,11.6552,39600.0
2005-06-22 10:45:00,18.6,18.68,18.6,18.66,144400.0,11.6365,11.6865,11.6365,11.674,144400.0
2005-06-22 10:50:00,18.66,18.67,18.61,18.61,48600.0,11.674,11.6803,11.6427,11.6427,48600.0
2005-06-22 10:55:00,18.61,18.65,18.57,18.58,36600.0,11.6427,11.6677,11.6177,11.6239,36600.0
2005-06-22 11:00:00,18.59,18.65,18.57,18.57,46000.0,11.6302,11.6677,11.6177,11.6177,46000.0
2005-06-22 11:05:00,18.57,18.57,18.5,18.53,47400.0,11.6177,11.6177,11.5739,11.5927,47400.0
2005-06-22 11:10:00,18.52,18.53,18.49,18.49,53400.0,11.5864,11.5927,11.5676,11.5676,53400.0
2005-06-22 11:15:00,18.49,18.5,18.47,18.48,51600.0,11.5676,11.5739,11.5551,11.5614,51600.0
2005-06-22 11:20:00,18.48,18.5,18.48,18.48,51200.0,11.5614,11.5739,11.5614,11.5614,51200.0
2005-06-22 11:25:00,18.48,18.49,18.47,18.48,49200.0,11.5614,11.5676,11.5551,11.5614,49200.0
2005-06-22 11:30:00,18.48,18.5,18.46,18.5,37200.0,11.5614,11.5739,11.5489,11.5739,37200.0
2005-06-22 11:35:00,18.48,18.5,18.47,18.48,65200.0,11.5614,11.5739,11.5551,11.5614,65200.0
2005-06-22 11:40:00,18.48,18.5,18.47,18.47,41000.0,11.5614,11.5739,11.5551,11.5551,41000.0
2005-06-22 11:45:00,18.47,18.48,18.47,18.47,54000.0,11.5551,11.5614,11.5551,11.5551,54000.0
2005-06-22 11:50:00,18.47,18.47,18.43,18.45,116600.0,11.5551,11.5551,11.5301,11.5426,116600.0
2005-06-22 11:55:00,18.45,18.46,18.44,18.44,30200.0,11.5426,11.5489,11.5364,11.5364,30200.0
2005-06-22 12:00:00,18.45,18.49,18.45,18.48,19200.0,11.5426,11.5676,11.5426,11.5614,19200.0
2005-06-22 12:05:00,18.46,18.5,18.46,18.49,22800.0,11.5489,11.5739,11.5489,11.5676,22800.0
2005-06-22 12:10:00,18.48,18.53,18.43,18.53,28000.0,11.5614,11.5927,11.5301,11.5927,28000.0
2005-06-22 12:15:00,18.52,18.52,18.49,18.5,17000.0,11.5864,11.5864,11.5676,11.5739,17000.0
2005-06-22 12:20:00,18.5,18.5,18.48,18.49,9200.0,11.5739,11.5739,11.5614,11.5676,9200.0
2005-06-22 12:25:00,18.5,18.51,18.48,18.5,31800.0,11.5739,11.5802,11.5614,11.5739,31800.0
2005-06-22 12:30:00,18.5,18.5,18.49,18.5,22800.0,11.5739,11.5739,11.5676,11.5739,22800.0
2005-06-22 12:35:00,18.5,18.5,18.48,18.49,41400.0,11.5739,11.5739,11.5614,11.5676,41400.0
2005-06-22 12:40:00,18.49,18.49,18.45,18.46,12600.0,11.5676,11.5676,11.5426,11.5489,12600.0
2005-06-22 12:45:00,18.45,18.47,18.45,18.46,36200.0,11.5426,11.5551,11.5426,11.5489,36200.0
2005-06-22 12:50:00,18.46,18.48,18.45,18.46,19600.0,11.5489,11.5614,11.5426,11.5489,19600.0
2005-06-22 12:55:00,18.46,18.46,18.45,18.46,13000.0,11.5489,11.5489,11.5426,11.5489,13000.0
2005-06-22 13:00:00,18.45,18.49,18.44,18.48,28200.0,11.5426,11.5676,11.5364,11.5614,28200.0
2005-06-22 13:05:00,18.48,18.49,18.47,18.47,4800.0,11.5614,11.5676,11.5551,11.5551,4800.0
2005-06-22 13:10:00,18.47,18.47,18.45,18.46,13600.0,11.5551,11.5551,11.5426,11.5489,13600.0
2005-06-22 13:15:00,18.45,18.46,18.44,18.45,23600.0,11.5426,11.5489,11.5364,11.5426,23600.0
2005-06-22 13:20:00,18.45,18.46,18.44,18.45,20200.0,11.5426,11.5489,11.5364,11.5426,20200.0
2005-06-22 13:25:00,18.44,18.46,18.43,18.46,12000.0,11.5364,11.5489,11.5301,11.5489,12000.0
2005-06-22 13:30:00,18.45,18.47,18.44,18.46,17000.0,11.5426,11.5551,11.5364,11.5489,17000.0
2005-06-22 13:35:00,18.47,18.49,18.46,18.49,24400.0,11.5551,11.5676,11.5489,11.5676,24400.0
2005-06-22 13:40:00,18.49,18.49,18.47,18.48,14400.0,11.5676,11.5676,11.5551,11.5614,14400.0
2005-06-22 13:45:00,18.48,18.48,18.46,18.46,21400.0,11.5614,11.5614,11.5489,11.5489,21400.0
2005-06-22 13:50:00,18.45,18.46,18.44,18.44,9000.0,11.5426,11.5489,11.5364,11.5364,9000.0
2005-06-22 13:55:00,18.44,18.48,18.43,18.47,52000.0,11.5364,11.5614,11.5301,11.5551,52000.0
2005-06-22 14:00:00,18.47,18.47,18.41,18.45,72200.0,11.5551,11.5551,11.5176,11.5426,72200.0
2005-06-22 14:05:00,18.46,18.46,18.41,18.42,29600.0,11.5489,11.5489,11.5176,11.5238,29600.0
2005-06-22 14:10:00,18.43,18.46,18.43,18.43,38800.0,11.5301,11.5489,11.5301,11.5301,38800.0
2005-06-22 14:15:00,18.44,18.44,18.42,18.43,22000.0,11.5364,11.5364,11.5238,11.5301,22000.0
2005-06-22 14:20:00,18.43,18.43,18.38,18.4,34200.0,11.5301,11.5301,11.4988,11.5113,34200.0
2005-06-22 14:25:00,18.4,18.4,18.37,18.38,23800.0,11.5113,11.5113,11.4926,11.4988,23800.0
2005-06-22 14:30:00,18.38,18.41,18.38,18.41,40400.0,11.4988,11.5176,11.4988,11.5176,40400.0
2005-06-22 14:35:00,18.41,18.43,18.4,18.43,25400.0,11.5176,11.5301,11.5113,11.5301,25400.0
2005-06-22 14:40:00,18.43,18.44,18.41,18.43,37000.0,11.5301,11.5364,11.5176,11.5301,37000.0
2005-06-22 14:45:00,18.43,18.43,18.41,18.42,20400.0,11.5301,11.5301,11.5176,11.5238,20400.0
2005-06-22 14:50:00,18.42,18.43,18.4,18.43,48400.0,11.5238,11.5301,11.5113,11.5301,48400.0
2005-06-22 14:55:00,18.43,18.46,18.41,18.45,60200.0,11.5301,11.5489,11.5176,11.5426,60200.0
2005-06-22 15:00:00,18.45,18.49,18.44,18.49,27000.0,11.5426,11.5676,11.5364,11.5676,27000.0
2005-06-22 15:05:00,18.49,18.49,18.43,18.43,26000.0,11.5676,11.5676,11.5301,11.5301,26000.0
2005-06-22 15:10:00,18.44,18.44,18.43,18.43,42000.0,11.5364,11.5364,11.5301,11.5301,42000.0
2005-06-22 15:15:00,18.43,18.43,18.41,18.43,88000.0,11.5301,11.5301,11.5176,11.5301,88000.0
2005-06-22 15:20:00,18.44,18.49,18.43,18.47,46600.0,11.5364,11.5676,11.5301,11.5551,46600.0
2005-06-22 15:25:00,18.47,18.48,18.45,18.48,33800.0,11.5551,11.5614,11.5426,11.5614,33800.0
2005-06-22 15:30:00,18.48,18.5,18.47,18.49,53800.0,11.5614,11.5739,11.5551,11.5676,53800.0
2005-06-22 15:35:00,18.5,18.5,18.47,18.47,45400.0,11.5739,11.5739,11.5551,11.5551,45400.0
2005-06-22 15:40:00,18.47,18.48,18.46,18.48,56800.0,11.5551,11.5614,11.5489,11.5614,56800.0
2005-06-22 15:45:00,18.48,18.49,18.47,18.47,36000.0,11.5614,11.5676,11.5551,11.5551,36000.0
2005-06-22 15:50:00,18.48,18.5,18.47,18.49,81400.0,11.5614,11.5739,11.5551,11.5676,81400.0
2005-06-22 15:55:00,18.47,18.5,18.47,18.48,86400.0,11.5551,11.5739,11.5551,11.5614,86400.0
2005-06-23 09:30:00,18.3,18.3,18.3,18.3,200.0,11.4488,11.4488,11.4488,11.4488,200.0
2005-06-23 09:35:00,18.03,18.09,18.0,18.09,261800.0,11.2799,11.3174,11.2611,11.3174,261800.0
2005-06-23 09:40:00,18.09,18.17,18.09,18.15,236200.0,11.3174,11.3674,11.3174,11.3549,236200.0
2005-06-23 09:45:00,18.14,18.21,18.14,18.15,348000.0,11.3487,11.3925,11.3487,11.3549,348000.0
2005-06-23 09:50:00,18.15,18.15,18.06,18.06,163600.0,11.3549,11.3549,11.2986,11.2986,163600.0
2005-06-23 09:55:00,18.06,18.12,18.05,18.11,88400.0,11.2986,11.3362,11.2924,11.3299,88400.0
2005-06-23 10:00:00,18.12,18.17,18.1,18.11,100000.0,11.3362,11.3674,11.3236,11.3299,100000.0
2005-06-23 10:05:00,18.11,18.13,18.1,18.11,89800.0,11.3299,11.3424,11.3236,11.3299,89800.0
2005-06-23 10:10:00,18.11,18.16,18.1,18.16,59400.0,11.3299,11.3612,11.3236,11.3612,59400.0
2005-06-23 10:15:00,18.16,18.18,18.15,18.16,44400.0,11.3612,11.3737,11.3549,11.3612,44400.0
2005-06-23 10:20:00,18.17,18.19,18.16,18.18,36600.0,11.3674,11.38,11.3612,11.3737,36600.0
2005-06-23 10:25:00,18.18,18.22,18.18,18.2,102800.0,11.3737,11.3987,11.3737,11.3862,102800.0
2005-06-23 10:30:00,18.22,18.31,18.2,18.3,74400.0,11.3987,11.455,11.3862,11.4488,74400.0
2005-06-23 10:35:00,18.3,18.35,18.29,18.35,82000.0,11.4488,11.4801,11.4425,11.4801,82000.0
2005-06-23 10:40:00,18.36,18.36,18.31,18.32,35600.0,11.4863,11.4863,11.455,11.4613,35600.0
2005-06-23 10:45:00,18.31,18.32,18.3,18.31,27600.0,11.455,11.4613,11.4488,11.455,27600.0
2005-06-23 10:50:00,18.31,18.32,18.3,18.32,57600.0,11.455,11.4613,11.4488,11.4613,57600.0
2005-06-23 10:55:00,18.32,18.41,18.32,18.41,46400.0,11.4613,11.5176,11.4613,11.5176,46400.0
2005-06-23 11:00:00,18.4,18.43,18.38,18.42,52400.0,11.5113,11.5301,11.4988,11.5238,52400.0
2005-06-23 11:05:00,18.42,18.48,18.42,18.45,61800.0,11.5238,11.5614,11.5238,11.5426,61800.0
2005-06-23 11:10:00,18.45,18.46,18.45,18.46,18800.0,11.5426,11.5489,11.5426,11.5489,18800.0
2005-06-23 11:15:00,18.46,18.46,18.43,18.45,47800.0,11.5489,11.5489,11.5301,11.5426,47800.0
2005-06-23 11:20:00,18.45,18.54,18.45,18.53,41800.0,11.5426,11.5989,11.5426,11.5927,41800.0
2005-06-23 11:25:00,18.53,18.54,18.52,18.53,29600.0,11.5927,11.5989,11.5864,11.5927,29600.0
2005-06-23 11:30:00,18.53,18.56,18.5,18.5,68800.0,11.5927,11.6114,11.5739,11.5739,68800.0
2005-06-23 11:35:00,18.5,18.52,18.49,18.51,40600.0,11.5739,11.5864,11.5676,11.5802,40600.0
2005-06-23 11:40:00,18.51,18.51,18.48,18.5,17400.0,11.5802,11.5802,11.5614,11.5739,17400.0
2005-06-23 11:45:00,18.49,18.52,18.49,18.52,16200.0,11.5676,11.5864,11.5676,11.5864,16200.0
2005-06-23 11:50:00,18.52,18.53,18.5,18.52,22600.0,11.5864,11.5927,11.5739,11.5864,22600.0
2005-06-23 11:55:00,18.52,18.52,18.5,18.5,22200.0,11.5864,11.5864,11.5739,11.5739,22200.0
2005-06-23 12:00:00,18.5,18.5,18.45,18.47,28200.0,11.5739,11.5739,11.5426,11.5551,28200.0
2005-06-23 12:05:00,18.47,18.48,18.45,18.48,18800.0,11.5551,11.5614,11.5426,11.5614,18800.0
2005-06-23 12:10:00,18.48,18.5,18.47,18.48,27800.0,11.5614,11.5739,11.5551,11.5614,27800.0
2005-06-23 12:15:00,18.49,18.49,18.48,18.49,12200.0,11.5676,11.5676,11.5614,11.5676,12200.0
2005-06-23 12:20:00,18.5,18.5,18.48,18.48,12600.0,11.5739,11.5739,11.5614,11.5614,12600.0
2005-06-23 12:25:00,18.48,18.48,18.45,18.45,27400.0,11.5614,11.5614,11.5426,11.5426,27400.0
2005-06-23 12:30:00,18.46,18.46,18.43,18.43,18000.0,11.5489,11.5489,11.5301,11.5301,18000.0
2005-06-23 12:35:00,18.43,18.45,18.42,18.43,14400.0,11.5301,11.5426,11.5238,11.5301,14400.0
2005-06-23 12:40:00,18.45,18.48,18.44,18.47,13400.0,11.5426,11.5614,11.5364,11.5551,13400.0
2005-06-23 12:45:00,18.48,18.48,18.42,18.43,22600.0,11.5614,11.5614,11.5238,11.5301,22600.0
2005-06-23 12:50:00,18.42,18.43,18.42,18.42,28600.0,11.5238,11.5301,11.5238,11.5238,28600.0
2005-06-23 12:55:00,18.43,18.43,18.4,18.41,25400.0,11.5301,11.5301,11.5113,11.5176,25400.0
2005-06-23 13:00:00,18.41,18.41,18.38,18.39,22800.0,11.5176,11.5176,11.4988,11.5051,22800.0
2005-06-23 13:05:00,18.4,18.4,18.36,18.36,20600.0,11.5113,11.5113,11.4863,11.4863,20600.0
2005-06-23 13:10:00,18.37,18.38,18.36,18.36,34800.0,11.4926,11.4988,11.4863,11.4863,34800.0
2005-06-23 13:15:00,18.36,18.38,18.36,18.37,28600.0,11.4863,11.4988,11.4863,11.4926,28600.0
2005-06-23 13:20:00,18.37,18.39,18.37,18.38,17200.0,11.4926,11.5051,11.4926,11.4988,17200.0
2005-06-23 13:25:00,18.38,18.38,18.37,18.37,19200.0,11.4988,11.4988,11.4926,11.4926,19200.0
2005-06-23 13:30:00,18.36,18.39,18.36,18.38,51600.0,11.4863,11.5051,11.4863,11.4988,51600.0
2005-06-23 13:35:00,18.38,18.39,18.36,18.38,49200.0,11.4988,11.5051,11.4863,11.4988,49200.0
2005-06-23 13:40:00,18.35,18.35,18.31,18.33,37200.0,11.4801,11.4801,11.455,11.4675,37200.0
2005-06-23 13:45:00,18.33,18.34,18.32,18.32,58800.0,11.4675,11.4738,11.4613,11.4613,58800.0
2005-06-23 13:50:00,18.32,18.34,18.3,18.34,79200.0,11.4613,11.4738,11.4488,11.4738,79200.0
2005-06-23 13:55:00,18.33,18.33,18.3,18.3,68600.0,11.4675,11.4675,11.4488,11.4488,68600.0
2005-06-23 14:00:00,18.3,18.32,18.29,18.3,70400.0,11.4488,11.4613,11.4425,11.4488,70400.0
2005-06-23 14:05:00,18.3,18.32,18.29,18.3,65400.0,11.4488,11.4613,11.4425,11.4488,65400.0
2005-06-23 14:10:00,18.3,18.31,18.29,18.29,23400.0,11.4488,11.455,11.4425,11.4425,23400.0
2005-06-23 14:15:00,18.29,18.3,18.27,18.28,26800.0,11.4425,11.4488,11.43,11.4363,26800.0
2005-06-23 14:20:00,18.28,18.3,18.26,18.26,71600.0,11.4363,11.4488,11.4237,11.4237,71600.0
2005-06-23 14:25:00,18.25,18.25,18.23,18.23,30000.0,11.4175,11.4175,11.405,11.405,30000.0
2005-06-23 14:30:00,18.23,18.24,18.22,18.23,9600.0,11.405,11.4112,11.3987,11.405,9600.0
2005-06-23 14:35:00,18.23,18.26,18.22,18.25,44800.0,11.405,11.4237,11.3987,11.4175,44800.0
2005-06-23 14:40:00,18.25,18.26,18.24,18.25,27600.0,11.4175,11.4237,11.4112,11.4175,27600.0
2005-06-23 14:45:00,18.25,18.25,18.24,18.25,23600.0,11.4175,11.4175,11.4112,11.4175,23600.0
2005-06-23 14:50:00,18.25,18.25,18.18,18.18,35800.0,11.4175,11.4175,11.3737,11.3737,35800.0
2005-06-23 14:55:00,18.18,18.2,18.17,18.18,62400.0,11.3737,11.3862,11.3674,11.3737,62400.0
2005-06-23 15:00:00,18.18,18.18,18.17,18.17,44400.0,11.3737,11.3737,11.3674,11.3674,44400.0
2005-06-23 15:05:00,18.17,18.18,18.11,18.11,102000.0,11.3674,11.3737,11.3299,11.3299,102000.0
2005-06-23 15:10:00,18.11,18.13,18.1,18.13,124600.0,11.3299,11.3424,11.3236,11.3424,124600.0
2005-06-23 15:15:00,18.13,18.15,18.13,18.15,29600.0,11.3424,11.3549,11.3424,11.3549,29600.0
2005-06-23 15:20:00,18.15,18.16,18.15,18.15,48400.0,11.3549,11.3612,11.3549,11.3549,48400.0
2005-06-23 15:25:00,18.15,18.17,18.15,18.16,82000.0,11.3549,11.3674,11.3549,11.3612,82000.0
2005-06-23 15:30:00,18.16,18.17,18.13,18.13,55000.0,11.3612,11.3674,11.3424,11.3424,55000.0
2005-06-23 15:35:00,18.13,18.15,18.13,18.15,51000.0,11.3424,11.3549,11.3424,11.3549,51000.0
2005-06-23 15:40:00,18.15,18.17,18.15,18.17,51000.0,11.3549,11.3674,11.3549,11.3674,51000.0
2005-06-23 15:45:00,18.17,18.18,18.16,18.18,66800.0,11.3674,11.3737,11.3612,11.3737,66800.0
2005-06-23 15:50:00,18.18,18.2,18.16,18.16,172400.0,11.3737,11.3862,11.3612,11.3612,172400.0
2005-06-23 15:55:00,18.17,18.17,18.14,18.15,113800.0,11.3674,11.3674,11.3487,11.3549,113800.0
2005-06-24 09:35:00,18.2,18.37,18.17,18.37,60800.0,11.3862,11.4926,11.3674,11.4926,60800.0
2005-06-24 09:40:00,18.36,18.38,18.2,18.25,130400.0,11.4863,11.4988,11.3862,11.4175,130400.0
2005-06-24 09:45:00,18.28,18.32,18.25,18.27,59600.0,11.4363,11.4613,11.4175,11.43,59600.0
2005-06-24 09:50:00,18.27,18.5,18.27,18.5,97400.0,11.43,11.5739,11.43,11.5739,97400.0
2005-06-24 09:55:00,18.5,18.59,18.49,18.59,75400.0,11.5739,11.6302,11.5676,11.6302,75400.0
2005-06-24 10:00:00,18.59,18.65,18.59,18.63,81600.0,11.6302,11.6677,11.6302,11.6552,81600.0
2005-06-24 10:05:00,18.63,18.63,18.48,18.53,82600.0,11.6552,11.6552,11.5614,11.5927,82600.0
2005-06-24 10:10:00,18.52,18.52,18.46,18.48,48200.0,11.5864,11.5864,11.5489,11.5614,48200.0
2005-06-24 10:15:00,18.48,18.5,18.46,18.47,71600.0,11.5614,11.5739,11.5489,11.5551,71600.0
2005-06-24 10:20:00,18.47,18.48,18.45,18.47,48000.0,11.5551,11.5614,11.5426,11.5551,48000.0
2005-06-24 10:25:00,18.47,18.48,18.44,18.47,43000.0,11.5551,11.5614,11.5364,11.5551,43000.0
2005-06-24 10:30:00,18.47,18.53,18.47,18.5,67800.0,11.5551,11.5927,11.5551,11.5739,67800.0
2005-06-24 10:35:00,18.5,18.55,18.5,18.55,60000.0,11.5739,11.6052,11.5739,11.6052,60000.0
2005-06-24 10:40:00,18.55,18.58,18.55,18.57,59000.0,11.6052,11.6239,11.6052,11.6177,59000.0
2005-06-24 10:45:00,18.57,18.57,18.52,18.54,56600.0,11.6177,11.6177,11.5864,11.5989,56600.0
2005-06-24 10:50:00,18.54,18.56,18.5,18.54,28800.0,11.5989,11.6114,11.5739,11.5989,28800.0
2005-06-24 10:55:00,18.54,18.54,18.51,18.52,25000.0,11.5989,11.5989,11.5802,11.5864,25000.0
2005-06-24 11:00:00,18.52,18.52,18.48,18.48,32600.0,11.5864,11.5864,11.5614,11.5614,32600.0
2005-06-24 11:05:00,18.48,18.49,18.44,18.46,41200.0,11.5614,11.5676,11.5364,11.5489,41200.0
2005-06-24 11:10:00,18.46,18.48,18.43,18.47,46200.0,11.5489,11.5614,11.5301,11.5551,46200.0
2005-06-24 11:15:00,18.48,18.49,18.43,18.43,21000.0,11.5614,11.5676,11.5301,11.5301,21000.0
2005-06-24 11:20:00,18.43,18.44,18.42,18.42,26000.0,11.5301,11.5364,11.5238,11.5238,26000.0
2005-06-24 11:25:00,18.43,18.43,18.38,18.41,37000.0,11.5301,11.5301,11.4988,11.5176,37000.0
2005-06-24 11:30:00,18.4,18.41,18.4,18.4,78400.0,11.5113,11.5176,11.5113,11.5113,78400.0
2005-06-24 11:35:00,18.41,18.41,18.33,18.33,33400.0,11.5176,11.5176,11.4675,11.4675,33400.0
2005-06-24 11:40:00,18.33,18.36,18.3,18.32,35400.0,11.4675,11.4863,11.4488,11.4613,35400.0
2005-06-24 11:45:00,18.32,18.35,18.29,18.29,50400.0,11.4613,11.4801,11.4425,11.4425,50400.0
2005-06-24 11:50:00,18.29,18.29,18.2,18.2,63200.0,11.4425,11.4425,11.3862,11.3862,63200.0
2005-06-24 11:55:00,18.2,18.26,18.2,18.26,25800.0,11.3862,11.4237,11.3862,11.4237,25800.0
2005-06-24 12:00:00,18.26,18.3,18.26,18.29,17800.0,11.4237,11.4488,11.4237,11.4425,17800.0
2005-06-24 12:05:00,18.29,18.3,18.27,18.29,12200.0,11.4425,11.4488,11.43,11.4425,12200.0
2005-06-24 12:10:00,18.29,18.32,18.29,18.31,17400.0,11.4425,11.4613,11.4425,11.455,17400.0
2005-06-24 12:15:00,18.31,18.39,18.31,18.39,27200.0,11.455,11.5051,11.455,11.5051,27200.0
2005-06-24 12:20:00,18.39,18.42,18.38,18.39,32600.0,11.5051,11.5238,11.4988,11.5051,32600.0
2005-06-24 12:25:00,18.38,18.39,18.34,18.34,28200.0,11.4988,11.5051,11.4738,11.4738,28200.0
2005-06-24 12:30:00,18.34,18.41,18.34,18.41,15600.0,11.4738,11.5176,11.4738,11.5176,15600.0
2005-06-24 12:35:00,18.41,18.42,18.39,18.4,73800.0,11.5176,11.5238,11.5051,11.5113,73800.0
2005-06-24 12:40:00,18.39,18.4,18.36,18.36,14600.0,11.5051,11.5113,11.4863,11.4863,14600.0
2005-06-24 12:45:00,18.36,18.37,18.36,18.36,7400.0,11.4863,11.4926,11.4863,11.4863,7400.0
2005-06-24 12:50:00,18.36,18.36,18.36,18.36,10200.0,11.4863,11.4863,11.4863,11.4863,10200.0
2005-06-24 12:55:00,18.36,18.39,18.36,18.36,22600.0,11.4863,11.5051,11.4863,11.4863,22600.0
2005-06-24 13:00:00,18.36,18.36,18.35,18.35,24400.0,11.4863,11.4863,11.4801,11.4801,24400.0
2005-06-24 13:05:00,18.36,18.42,18.35,18.38,32400.0,11.4863,11.5238,11.4801,11.4988,32400.0
2005-06-24 13:10:00,18.38,18.38,18.36,18.36,16400.0,11.4988,11.4988,11.4863,11.4863,16400.0
2005-06-24 13:15:00,18.36,18.4,18.36,18.4,22200.0,11.4863,11.5113,11.4863,11.5113,22200.0
2005-06-24 13:20:00,18.4,18.42,18.4,18.42,21200.0,11.5113,11.5238,11.5113,11.5238,21200.0
2005-06-24 13:25:00,18.42,18.42,18.39,18.39,26400.0,11.5238,11.5238,11.5051,11.5051,26400.0
2005-06-24 13:30:00,18.39,18.4,18.36,18.36,24400.0,11.5051,11.5113,11.4863,11.4863,24400.0
2005-06-24 13:35:00,18.38,18.38,18.35,18.36,18000.0,11.4988,11.4988,11.4801,11.4863,18000.0
2005-06-24 13:40:00,18.36,18.37,18.36,18.36,27200.0,11.4863,11.4926,11.4863,11.4863,27200.0
2005-06-24 13:45:00,18.36,18.36,18.33,18.35,23400.0,11.4863,11.4863,11.4675,11.4801,23400.0
2005-06-24 13:50:00,18.35,18.38,18.35,18.37,26400.0,11.4801,11.4988,11.4801,11.4926,26400.0
2005-06-24 13:55:00,18.37,18.37,18.34,18.34,24200.0,11.4926,11.4926,11.4738,11.4738,24200.0
2005-06-24 14:00:00,18.35,18.35,18.31,18.32,41800.0,11.4801,11.4801,11.455,11.4613,41800.0
2005-06-24 14:05:00,18.32,18.34,18.32,18.34,50800.0,11.4613,11.4738,11.4613,11.4738,50800.0
2005-06-24 14:10:00,18.34,18.39,18.34,18.39,40600.0,11.4738,11.5051,11.4738,11.5051,40600.0
2005-06-24 14:15:00,18.39,18.39,18.38,18.38,20600.0,11.5051,11.5051,11.4988,11.4988,20600.0
2005-06-24 14:20:00,18.38,18.39,18.36,18.37,22200.0,11.4988,11.5051,11.4863,11.4926,22200.0
2005-06-24 14:25:00,18.36,18.36,18.33,18.33,80200.0,11.4863,11.4863,11.4675,11.4675,80200.0
2005-06-24 14:30:00,18.33,18.35,18.33,18.33,31000.0,11.4675,11.4801,11.4675,11.4675,31000.0
2005-06-24 14:35:00,18.33,18.33,18.29,18.3,37600.0,11.4675,11.4675,11.4425,11.4488,37600.0
2005-06-24 14:40:00,18.3,18.3,18.27,18.28,21800.0,11.4488,11.4488,11.43,11.4363,21800.0
2005-06-24 14:45:00,18.28,18.29,18.27,18.27,19000.0,11.4363,11.4425,11.43,11.43,19000.0
2005-06-24 14:50:00,18.28,18.28,18.25,18.25,24400.0,11.4363,11.4363,11.4175,11.4175,24400.0
2005-06-24 14:55:00,18.25,18.27,18.25,18.27,21200.0,11.4175,11.43,11.4175,11.43,21200.0
2005-06-24 15:00:00,18.27,18.28,18.26,18.28,75600.0,11.43,11.4363,11.4237,11.4363,75600.0
2005-06-24 15:05:00,18.28,18.29,18.27,18.29,25200.0,11.4363,11.4425,11.43,11.4425,25200.0
2005-06-24 15:10:00,18.29,18.36,18.29,18.34,41200.0,11.4425,11.4863,11.4425,11.4738,41200.0
2005-06-24 15:15:00,18.34,18.35,18.32,18.33,23800.0,11.4738,11.4801,11.4613,11.4675,23800.0
2005-06-24 15:20:00,18.33,18.36,18.33,18.34,22200.0,11.4675,11.4863,11.4675,11.4738,22200.0
2005-06-24 15:25:00,18.34,18.34,18.3,18.33,46200.0,11.4738,11.4738,11.4488,11.4675,46200.0
2005-06-24 15:30:00,18.34,18.34,18.31,18.33,53000.0,11.4738,11.4738,11.455,11.4675,53000.0
2005-06-24 15:35:00,18.33,18.34,18.31,18.32,37800.0,11.4675,11.4738,11.455,11.4613,37800.0
2005-06-24 15:40:00,18.33,18.36,18.33,18.36,33000.0,11.4675,11.4863,11.4675,11.4863,33000.0
2005-06-24 15:45:00,18.36,18.36,18.35,18.36,40800.0,11.4863,11.4863,11.4801,11.4863,40800.0
2005-06-24 15:50:00,18.36,18.4,18.33,18.35,178200.0,11.4863,11.5113,11.4675,11.4801,178200.0
2005-06-24 15:55:00,18.35,18.36,18.31,18.31,64800.0,11.4801,11.4863,11.455,11.455,64800.0
2005-06-27 09:30:00,18.37,18.48,18.35,18.35,50400.0,11.4926,11.5614,11.4801,11.4801,50400.0
2005-06-27 09:35:00,18.3,18.3,18.2,18.23,40600.0,11.4488,11.4488,11.3862,11.405,40600.0
2005-06-27 09:40:00,18.23,18.33,18.23,18.3,54800.0,11.405,11.4675,11.405,11.4488,54800.0
2005-06-27 09:45:00,18.3,18.35,18.28,18.28,29400.0,11.4488,11.4801,11.4363,11.4363,29400.0
2005-06-27 09:50:00,18.28,18.34,18.28,18.31,28200.0,11.4363,11.4738,11.4363,11.455,28200.0
2005-06-27 09:55:00,18.3,18.35,18.3,18.35,24600.0,11.4488,11.4801,11.4488,11.4801,24600.0
2005-06-27 10:00:00,18.34,18.35,18.27,18.31,57200.0,11.4738,11.4801,11.43,11.455,57200.0
2005-06-27 10:05:00,18.33,18.35,18.3,18.3,27000.0,11.4675,11.4801,11.4488,11.4488,27000.0
2005-06-27 10:10:00,18.3,18.32,18.25,18.28,17400.0,11.4488,11.4613,11.4175,11.4363,17400.0
2005-06-27 10:15:00,18.29,18.34,18.27,18.32,28000.0,11.4425,11.4738,11.43,11.4613,28000.0
2005-06-27 10:20:00,18.32,18.34,18.31,18.33,16600.0,11.4613,11.4738,11.455,11.4675,16600.0
2005-06-27 10:25:00,18.33,18.35,18.33,18.34,9400.0,11.4675,11.4801,11.4675,11.4738,9400.0
2005-06-27 10:30:00,18.34,18.36,18.34,18.36,31200.0,11.4738,11.4863,11.4738,11.4863,31200.0
2005-06-27 10:35:00,18.38,18.44,18.38,18.41,30800.0,11.4988,11.5364,11.4988,11.5176,30800.0
2005-06-27 10:40:00,18.41,18.43,18.38,18.38,15400.0,11.5176,11.5301,11.4988,11.4988,15400.0
2005-06-27 10:45:00,18.38,18.42,18.36,18.42,29600.0,11.4988,11.5238,11.4863,11.5238,29600.0
2005-06-27 10:50:00,18.42,18.42,18.38,18.38,19000.0,11.5238,11.5238,11.4988,11.4988,19000.0
2005-06-27 10:55:00,18.39,18.4,18.36,18.36,18400.0,11.5051,11.5113,11.4863,11.4863,18400.0
2005-06-27 11:00:00,18.36,18.42,18.36,18.41,30600.0,11.4863,11.5238,11.4863,11.5176,30600.0
2005-06-27 11:05:00,18.43,18.43,18.38,18.39,17000.0,11.5301,11.5301,11.4988,11.5051,17000.0
2005-06-27 11:10:00,18.38,18.38,18.36,18.36,6000.0,11.4988,11.4988,11.4863,11.4863,6000.0
2005-06-27 11:15:00,18.36,18.41,18.36,18.41,16000.0,11.4863,11.5176,11.4863,11.5176,16000.0
2005-06-27 11:20:00,18.41,18.43,18.41,18.43,13200.0,11.5176,11.5301,11.5176,11.5301,13200.0
2005-06-27 11:25:00,18.43,18.49,18.43,18.49,22600.0,11.5301,11.5676,11.5301,11.5676,22600.0
2005-06-27 11:30:00,18.48,18.48,18.4,18.42,76800.0,11.5614,11.5614,11.5113,11.5238,76800.0
2005-06-27 11:35:00,18.42,18.43,18.41,18.41,21200.0,11.5238,11.5301,11.5176,11.5176,21200.0
2005-06-27 11:40:00,18.41,18.46,18.41,18.43,33400.0,11.5176,11.5489,11.5176,11.5301,33400.0
2005-06-27 11:45:00,18.43,18.46,18.42,18.45,10600.0,11.5301,11.5489,11.5238,11.5426,10600.0
2005-06-27 11:50:00,18.45,18.46,18.44,18.44,9000.0,11.5426,11.5489,11.5364,11.5364,9000.0
2005-06-27 11:55:00,18.45,18.46,18.43,18.45,19400.0,11.5426,11.5489,11.5301,11.5426,19400.0
2005-06-27 12:00:00,18.45,18.46,18.42,18.42,13000.0,11.5426,11.5489,11.5238,11.5238,13000.0
2005-06-27 12:05:00,18.43,18.43,18.4,18.4,20800.0,11.5301,11.5301,11.5113,11.5113,20800.0
2005-06-27 12:10:00,18.4,18.41,18.36,18.38,32000.0,11.5113,11.5176,11.4863,11.4988,32000.0
2005-06-27 12:15:00,18.38,18.39,18.36,18.38,27400.0,11.4988,11.5051,11.4863,11.4988,27400.0
2005-06-27 12:20:00,18.39,18.41,18.39,18.41,6800.0,11.5051,11.5176,11.5051,11.5176,6800.0
2005-06-27 12:25:00,18.4,18.43,18.4,18.42,9600.0,11.5113,11.5301,11.5113,11.5238,9600.0
2005-06-27 12:30:00,18.41,18.42,18.39,18.42,6800.0,11.5176,11.5238,11.5051,11.5238,6800.0
2005-06-27 12:35:00,18.42,18.46,18.42,18.46,19400.0,11.5238,11.5489,11.5238,11.5489,19400.0
2005-06-27 12:40:00,18.46,18.47,18.45,18.46,27200.0,11.5489,11.5551,11.5426,11.5489,27200.0
2005-06-27 12:45:00,18.46,18.46,18.4,18.4,38000.0,11.5489,11.5489,11.5113,11.5113,38000.0
2005-06-27 12:50:00,18.41,18.45,18.39,18.45,24600.0,11.5176,11.5426,11.5051,11.5426,24600.0
2005-06-27 12:55:00,18.45,18.45,18.42,18.43,25600.0,11.5426,11.5426,11.5238,11.5301,25600.0
2005-06-27 13:00:00,18.42,18.42,18.39,18.4,11000.0,11.5238,11.5238,11.5051,11.5113,11000.0
2005-06-27 13:05:00,18.4,18.4,18.39,18.4,20000.0,11.5113,11.5113,11.5051,11.5113,20000.0
2005-06-27 13:10:00,18.4,18.42,18.38,18.42,20000.0,11.5113,11.5238,11.4988,11.5238,20000.0
2005-06-27 13:15:00,18.42,18.43,18.42,18.42,17600.0,11.5238,11.5301,11.5238,11.5238,17600.0
2005-06-27 13:20:00,18.43,18.45,18.43,18.45,17200.0,11.5301,11.5426,11.5301,11.5426,17200.0
2005-06-27 13:25:00,18.45,18.46,18.45,18.46,16000.0,11.5426,11.5489,11.5426,11.5489,16000.0
2005-06-27 13:30:00,18.47,18.51,18.46,18.5,28600.0,11.5551,11.5802,11.5489,11.5739,28600.0
2005-06-27 13:35:00,18.51,18.53,18.5,18.52,32800.0,11.5802,11.5927,11.5739,11.5864,32800.0
2005-06-27 13:40:00,18.52,18.52,18.49,18.49,44600.0,11.5864,11.5864,11.5676,11.5676,44600.0
2005-06-27 13:45:00,18.49,18.5,18.47,18.49,16200.0,11.5676,11.5739,11.5551,11.5676,16200.0
2005-06-27 13:50:00,18.49,18.5,18.48,18.48,22400.0,11.5676,11.5739,11.5614,11.5614,22400.0
2005-06-27 13:55:00,18.48,18.48,18.43,18.43,19600.0,11.5614,11.5614,11.5301,11.5301,19600.0
2005-06-27 14:00:00,18.43,18.43,18.41,18.43,20800.0,11.5301,11.5301,11.5176,11.5301,20800.0
2005-06-27 14:05:00,18.43,18.46,18.43,18.45,42200.0,11.5301,11.5489,11.5301,11.5426,42200.0
2005-06-27 14:10:00,18.46,18.47,18.43,18.43,14200.0,11.5489,11.5551,11.5301,11.5301,14200.0
2005-06-27 14:15:00,18.44,18.45,18.41,18.41,31600.0,11.5364,11.5426,11.5176,11.5176,31600.0
2005-06-27 14:20:00,18.39,18.41,18.39,18.41,7200.0,11.5051,11.5176,11.5051,11.5176,7200.0
2005-06-27 14:25:00,18.41,18.42,18.39,18.4,19600.0,11.5176,11.5238,11.5051,11.5113,19600.0
2005-06-27 14:30:00,18.41,18.43,18.4,18.43,16400.0,11.5176,11.5301,11.5113,11.5301,16400.0
2005-06-27 14:35:00,18.43,18.45,18.4,18.4,31000.0,11.5301,11.5426,11.5113,11.5113,31000.0
2005-06-27 14:40:00,18.4,18.4,18.38,18.4,18800.0,11.5113,11.5113,11.4988,11.5113,18800.0
2005-06-27 14:45:00,18.4,18.42,18.4,18.41,23200.0,11.5113,11.5238,11.5113,11.5176,23200.0
2005-06-27 14:50:00,18.42,18.42,18.4,18.41,12200.0,11.5238,11.5238,11.5113,11.5176,12200.0
2005-06-27 14:55:00,18.42,18.42,18.41,18.41,17000.0,11.5238,11.5238,11.5176,11.5176,17000.0
2005-06-27 15:00:00,18.42,18.42,18.4,18.42,25400.0,11.5238,11.5238,11.5113,11.5238,25400.0
2005-06-27 15:05:00,18.42,18.43,18.4,18.41,32200.0,11.5238,11.5301,11.5113,11.5176,32200.0
2005-06-27 15:10:00,18.42,18.47,18.41,18.46,35200.0,11.5238,11.5551,11.5176,11.5489,35200.0
2005-06-27 15:15:00,18.46,18.46,18.43,18.45,28000.0,11.5489,11.5489,11.5301,11.5426,28000.0
2005-06-27 15:20:00,18.45,18.46,18.45,18.45,15000.0,11.5426,11.5489,11.5426,11.5426,15000.0
2005-06-27 15:25:00,18.45,18.46,18.45,18.45,40000.0,11.5426,11.5489,11.5426,11.5426,40000.0
2005-06-27 15:30:00,18.46,18.47,18.45,18.45,35200.0,11.5489,11.5551,11.5426,11.5426,35200.0
2005-06-27 15:35:00,18.45,18.45,18.43,18.43,37000.0,11.5426,11.5426,11.5301,11.5301,37000.0
2005-06-27 15:40:00,18.45,18.46,18.43,18.43,34800.0,11.5426,11.5489,11.5301,11.5301,34800.0
2005-06-27 15:45:00,18.43,18.43,18.42,18.43,33000.0,11.5301,11.5301,11.5238,11.5301,33000.0
2005-06-27 15:50:00,18.43,18.43,18.4,18.4,44200.0,11.5301,11.5301,11.5113,11.5113,44200.0
2005-06-27 15:55:00,18.4,18.41,18.39,18.4,88800.0,11.5113,11.5176,11.5051,11.5113,88800.0
2005-06-28 09:30:00,18.47,18.53,18.38,18.47,69000.0,11.5551,11.5927,11.4988,11.5551,69000.0
2005-06-28 09:35:00,18.47,18.48,18.41,18.45,28200.0,11.5551,11.5614,11.5176,11.5426,28200.0
2005-06-28 09:40:00,18.45,18.49,18.4,18.45,34000.0,11.5426,11.5676,11.5113,11.5426,34000.0
2005-06-28 09:45:00,18.45,18.48,18.45,18.46,23800.0,11.5426,11.5614,11.5426,11.5489,23800.0
2005-06-28 09:50:00,18.46,18.49,18.45,18.49,32000.0,11.5489,11.5676,11.5426,11.5676,32000.0
2005-06-28 09:55:00,18.49,18.5,18.47,18.5,32000.0,11.5676,11.5739,11.5551,11.5739,32000.0
2005-06-28 10:00:00,18.5,18.56,18.5,18.54,62000.0,11.5739,11.6114,11.5739,11.5989,62000.0
2005-06-28 10:05:00,18.55,18.57,18.53,18.55,44400.0,11.6052,11.6177,11.5927,11.6052,44400.0
2005-06-28 10:10:00,18.56,18.57,18.55,18.56,29400.0,11.6114,11.6177,11.6052,11.6114,29400.0
2005-06-28 10:15:00,18.57,18.59,18.57,18.59,15000.0,11.6177,11.6302,11.6177,11.6302,15000.0
2005-06-28 10:20:00,18.59,18.6,18.59,18.59,20000.0,11.6302,11.6365,11.6302,11.6302,20000.0
2005-06-28 10:25:00,18.59,18.59,18.55,18.56,36200.0,11.6302,11.6302,11.6052,11.6114,36200.0
2005-06-28 10:30:00,18.56,18.58,18.55,18.56,37000.0,11.6114,11.6239,11.6052,11.6114,37000.0
2005-06-28 10:35:00,18.55,18.57,18.55,18.57,11000.0,11.6052,11.6177,11.6052,11.6177,11000.0
2005-06-28 10:40:00,18.56,18.58,18.56,18.58,12800.0,11.6114,11.6239,11.6114,11.6239,12800.0
2005-06-28 10:45:00,18.59,18.61,18.59,18.61,23200.0,11.6302,11.6427,11.6302,11.6427,23200.0
2005-06-28 10:50:00,18.61,18.65,18.61,18.63,51000.0,11.6427,11.6677,11.6427,11.6552,51000.0
2005-06-28 10:55:00,18.63,18.64,18.61,18.61,30000.0,11.6552,11.6615,11.6427,11.6427,30000.0
2005-06-28 11:00:00,18.61,18.61,18.59,18.61,36800.0,11.6427,11.6427,11.6302,11.6427,36800.0
2005-06-28 11:05:00,18.61,18.61,18.57,18.6,149000.0,11.6427,11.6427,11.6177,11.6365,149000.0
2005-06-28 11:10:00,18.6,18.61,18.58,18.61,32400.0,11.6365,11.6427,11.6239,11.6427,32400.0
2005-06-28 11:15:00,18.61,18.62,18.58,18.61,20800.0,11.6427,11.649,11.6239,11.6427,20800.0
2005-06-28 11:20:00,18.61,18.61,18.56,18.6,51400.0,11.6427,11.6427,11.6114,11.6365,51400.0
2005-06-28 11:25:00,18.6,18.6,18.57,18.59,45800.0,11.6365,11.6365,11.6177,11.6302,45800.0
2005-06-28 11:30:00,18.59,18.62,18.59,18.61,33600.0,11.6302,11.649,11.6302,11.6427,33600.0
2005-06-28 11:35:00,18.61,18.63,18.61,18.63,14600.0,11.6427,11.6552,11.6427,11.6552,14600.0
2005-06-28 11:40:00,18.63,18.63,18.61,18.62,11000.0,11.6552,11.6552,11.6427,11.649,11000.0
2005-06-28 11:45:00,18.63,18.63,18.61,18.61,10400.0,11.6552,11.6552,11.6427,11.6427,10400.0
2005-06-28 11:50:00,18.61,18.63,18.61,18.63,6200.0,11.6427,11.6552,11.6427,11.6552,6200.0
2005-06-28 11:55:00,18.63,18.63,18.61,18.61,10000.0,11.6552,11.6552,11.6427,11.6427,10000.0
2005-06-28 12:00:00,18.61,18.63,18.6,18.63,13600.0,11.6427,11.6552,11.6365,11.6552,13600.0
2005-06-28 12:05:00,18.63,18.64,18.63,18.63,16600.0,11.6552,11.6615,11.6552,11.6552,16600.0
2005-06-28 12:10:00,18.62,18.63,18.59,18.61,9800.0,11.649,11.6552,11.6302,11.6427,9800.0
2005-06-28 12:15:00,18.61,18.63,18.6,18.6,9600.0,11.6427,11.6552,11.6365,11.6365,9600.0
2005-06-28 12:20:00,18.61,18.64,18.61,18.63,22400.0,11.6427,11.6615,11.6427,11.6552,22400.0
2005-06-28 12:25:00,18.64,18.64,18.61,18.62,4400.0,11.6615,11.6615,11.6427,11.649,4400.0
2005-06-28 12:30:00,18.61,18.61,18.6,18.6,10600.0,11.6427,11.6427,11.6365,11.6365,10600.0
2005-06-28 12:35:00,18.61,18.61,18.6,18.61,18200.0,11.6427,11.6427,11.6365,11.6427,18200.0
2005-06-28 12:40:00,18.61,18.61,18.61,18.61,2200.0,11.6427,11.6427,11.6427,11.6427,2200.0
2005-06-28 12:45:00,18.61,18.63,18.61,18.63,25200.0,11.6427,11.6552,11.6427,11.6552,25200.0
2005-06-28 12:50:00,18.63,18.64,18.61,18.63,4200.0,11.6552,11.6615,11.6427,11.6552,4200.0
2005-06-28 12:55:00,18.63,18.64,18.61,18.61,13800.0,11.6552,11.6615,11.6427,11.6427,13800.0
2005-06-28 13:00:00,18.61,18.63,18.6,18.63,18400.0,11.6427,11.6552,11.6365,11.6552,18400.0
2005-06-28 13:05:00,18.63,18.64,18.62,18.64,10400.0,11.6552,11.6615,11.649,11.6615,10400.0
2005-06-28 13:10:00,18.64,18.67,18.64,18.65,32200.0,11.6615,11.6803,11.6615,11.6677,32200.0
2005-06-28 13:15:00,18.64,18.65,18.63,18.65,19200.0,11.6615,11.6677,11.6552,11.6677,19200.0
2005-06-28 13:20:00,18.64,18.66,18.64,18.66,18800.0,11.6615,11.674,11.6615,11.674,18800.0
2005-06-28 13:25:00,18.66,18.66,18.64,18.66,10000.0,11.674,11.674,11.6615,11.674,10000.0
2005-06-28 13:30:00,18.66,18.66,18.64,18.64,15600.0,11.674,11.674,11.6615,11.6615,15600.0
2005-06-28 13:35:00,18.64,18.65,18.61,18.61,19200.0,11.6615,11.6677,11.6427,11.6427,19200.0
2005-06-28 13:40:00,18.61,18.61,18.59,18.61,16600.0,11.6427,11.6427,11.6302,11.6427,16600.0
2005-06-28 13:45:00,18.61,18.61,18.6,18.6,13400.0,11.6427,11.6427,11.6365,11.6365,13400.0
2005-06-28 13:50:00,18.6,18.61,18.6,18.6,8400.0,11.6365,11.6427,11.6365,11.6365,8400.0
2005-06-28 13:55:00,18.59,18.6,18.58,18.59,15800.0,11.6302,11.6365,11.6239,11.6302,15800.0
2005-06-28 14:00:00,18.59,18.59,18.56,18.59,67200.0,11.6302,11.6302,11.6114,11.6302,67200.0
2005-06-28 14:05:00,18.58,18.58,18.55,18.58,39600.0,11.6239,11.6239,11.6052,11.6239,39600.0
2005-06-28 14:10:00,18.58,18.58,18.55,18.56,46400.0,11.6239,11.6239,11.6052,11.6114,46400.0
2005-06-28 14:15:00,18.56,18.56,18.55,18.55,29600.0,11.6114,11.6114,11.6052,11.6052,29600.0
2005-06-28 14:20:00,18.55,18.56,18.54,18.55,21200.0,11.6052,11.6114,11.5989,11.6052,21200.0
2005-06-28 14:25:00,18.55,18.55,18.53,18.54,37400.0,11.6052,11.6052,11.5927,11.5989,37400.0
2005-06-28 14:30:00,18.54,18.55,18.53,18.54,28600.0,11.5989,11.6052,11.5927,11.5989,28600.0
2005-06-28 14:35:00,18.54,18.56,18.54,18.55,24600.0,11.5989,11.6114,11.5989,11.6052,24600.0
2005-06-28 14:40:00,18.54,18.61,18.54,18.61,34200.0,11.5989,11.6427,11.5989,11.6427,34200.0
2005-06-28 14:45:00,18.61,18.61,18.6,18.61,19400.0,11.6427,11.6427,11.6365,11.6427,19400.0
2005-06-28 14:50:00,18.61,18.63,18.61,18.62,23800.0,11.6427,11.6552,11.6427,11.649,23800.0
2005-06-28 14:55:00,18.63,18.64,18.61,18.62,20000.0,11.6552,11.6615,11.6427,11.649,20000.0
2005-06-28 15:00:00,18.62,18.62,18.59,18.61,12400.0,11.649,11.649,11.6302,11.6427,12400.0
2005-06-28 15:05:00,18.61,18.61,18.58,18.58,23200.0,11.6427,11.6427,11.6239,11.6239,23200.0
2005-06-28 15:10:00,18.59,18.6,18.58,18.6,31000.0,11.6302,11.6365,11.6239,11.6365,31000.0
2005-06-28 15:15:00,18.6,18.6,18.58,18.58,8800.0,11.6365,11.6365,11.6239,11.6239,8800.0
2005-06-28 15:20:00,18.58,18.59,18.58,18.59,42000.0,11.6239,11.6302,11.6239,11.6302,42000.0
2005-06-28 15:25:00,18.59,18.59,18.57,18.58,23400.0,11.6302,11.6302,11.6177,11.6239,23400.0
2005-06-28 15:30:00,18.58,18.62,18.58,18.61,43800.0,11.6239,11.649,11.6239,11.6427,43800.0
2005-06-28 15:35:00,18.61,18.61,18.57,18.58,32600.0,11.6427,11.6427,11.6177,11.6239,32600.0
2005-06-28 15:40:00,18.58,18.6,18.58,18.59,32400.0,11.6239,11.6365,11.6239,11.6302,32400.0
2005-06-28 15:45:00,18.59,18.59,18.57,18.58,81400.0,11.6302,11.6302,11.6177,11.6239,81400.0
2005-06-28 15:50:00,18.58,18.59,18.57,18.58,76800.0,11.6239,11.6302,11.6177,11.6239,76800.0
2005-06-28 15:55:00,18.59,18.6,18.57,18.59,138800.0,11.6302,11.6365,11.6177,11.6302,138800.0
2005-06-29 09:30:00,18.55,18.68,18.55,18.64,40000.0,11.6052,11.6865,11.6052,11.6615,40000.0
2005-06-29 09:35:00,18.64,18.65,18.57,18.64,33200.0,11.6615,11.6677,11.6177,11.6615,33200.0
2005-06-29 09:40:00,18.64,18.64,18.55,18.55,62800.0,11.6615,11.6615,11.6052,11.6052,62800.0
2005-06-29 09:45:00,18.53,18.54,18.45,18.52,62200.0,11.5927,11.5989,11.5426,11.5864,62200.0
2005-06-29 09:50:00,18.52,18.66,18.52,18.66,59000.0,11.5864,11.674,11.5864,11.674,59000.0
2005-06-29 09:55:00,18.66,18.74,18.65,18.73,49800.0,11.674,11.724,11.6677,11.7178,49800.0
2005-06-29 10:00:00,18.73,18.88,18.73,18.85,106800.0,11.7178,11.8116,11.7178,11.7929,106800.0
2005-06-29 10:05:00,18.85,18.89,18.84,18.89,304000.0,11.7929,11.8179,11.7866,11.8179,304000.0
2005-06-29 10:10:00,18.86,18.89,18.86,18.87,51000.0,11.7991,11.8179,11.7991,11.8054,51000.0
2005-06-29 10:15:00,18.88,18.88,18.81,18.84,93000.0,11.8116,11.8116,11.7678,11.7866,93000.0
2005-06-29 10:20:00,18.84,18.86,18.84,18.86,43400.0,11.7866,11.7991,11.7866,11.7991,43400.0
2005-06-29 10:25:00,18.86,18.91,18.86,18.9,29600.0,11.7991,11.8304,11.7991,11.8241,29600.0
2005-06-29 10:30:00,18.92,18.95,18.65,18.93,219600.0,11.8367,11.8554,11.6677,11.8429,219600.0
2005-06-29 10:35:00,18.93,18.96,18.89,18.89,144400.0,11.8429,11.8617,11.8179,11.8179,144400.0
2005-06-29 10:40:00,18.9,18.94,18.9,18.92,47800.0,11.8241,11.8492,11.8241,11.8367,47800.0
2005-06-29 10:45:00,18.93,18.98,18.92,18.98,45600.0,11.8429,11.8742,11.8367,11.8742,45600.0
2005-06-29 10:50:00,18.98,19.02,18.98,19.02,81400.0,11.8742,11.8992,11.8742,11.8992,81400.0
2005-06-29 10:55:00,19.02,19.08,19.0,19.02,79600.0,11.8992,11.9368,11.8867,11.8992,79600.0
2005-06-29 11:00:00,19.02,19.04,19.01,19.02,57000.0,11.8992,11.9117,11.893,11.8992,57000.0
2005-06-29 11:05:00,19.03,19.04,18.98,18.98,56600.0,11.9055,11.9117,11.8742,11.8742,56600.0
2005-06-29 11:10:00,18.97,18.99,18.92,18.92,79800.0,11.8679,11.8804,11.8367,11.8367,79800.0
2005-06-29 11:15:00,18.92,18.96,18.89,18.96,112200.0,11.8367,11.8617,11.8179,11.8617,112200.0
2005-06-29 11:20:00,18.96,18.98,18.96,18.98,48000.0,11.8617,11.8742,11.8617,11.8742,48000.0
2005-06-29 11:25:00,18.98,19.02,18.96,19.0,110400.0,11.8742,11.8992,11.8617,11.8867,110400.0
2005-06-29 11:30:00,19.0,19.0,18.98,19.0,46400.0,11.8867,11.8867,11.8742,11.8867,46400.0
2005-06-29 11:35:00,18.99,19.0,18.98,18.99,20200.0,11.8804,11.8867,11.8742,11.8804,20200.0
2005-06-29 11:40:00,18.98,19.0,18.98,19.0,14000.0,11.8742,11.8867,11.8742,11.8867,14000.0
2005-06-29 11:45:00,18.99,18.99,18.98,18.99,34000.0,11.8804,11.8804,11.8742,11.8804,34000.0
2005-06-29 11:50:00,18.99,19.01,18.99,19.0,65400.0,11.8804,11.893,11.8804,11.8867,65400.0
2005-06-29 11:55:00,18.99,19.0,18.99,19.0,26600.0,11.8804,11.8867,11.8804,11.8867,26600.0
2005-06-29 12:00:00,19.0,19.0,18.99,19.0,23600.0,11.8867,11.8867,11.8804,11.8867,23600.0
2005-06-29 12:05:00,19.0,19.0,19.0,19.0,42600.0,11.8867,11.8867,11.8867,11.8867,42600.0
2005-06-29 12:10:00,19.0,19.02,19.0,19.0,22800.0,11.8867,11.8992,11.8867,11.8867,22800.0
2005-06-29 12:15:00,19.0,19.01,19.0,19.0,34400.0,11.8867,11.893,11.8867,11.8867,34400.0
2005-06-29 12:20:00,19.0,19.02,19.0,19.02,53800.0,11.8867,11.8992,11.8867,11.8992,53800.0
2005-06-29 12:25:00,19.0,19.02,19.0,19.0,31000.0,11.8867,11.8992,11.8867,11.8867,31000.0
2005-06-29 12:30:00,19.0,19.01,19.0,19.0,25200.0,11.8867,11.893,11.8867,11.8867,25200.0
2005-06-29 12:35:00,19.0,19.02,19.0,19.01,20200.0,11.8867,11.8992,11.8867,11.893,20200.0
2005-06-29 12:40:00,19.01,19.04,19.01,19.03,17200.0,11.893,11.9117,11.893,11.9055,17200.0
2005-06-29 12:45:00,19.03,19.04,19.01,19.02,11800.0,11.9055,11.9117,11.893,11.8992,11800.0
2005-06-29 12:50:00,19.02,19.02,19.01,19.01,201600.0,11.8992,11.8992,11.893,11.893,201600.0
2005-06-29 12:55:00,19.01,19.02,19.0,19.01,22000.0,11.893,11.8992,11.8867,11.893,22000.0
2005-06-29 13:00:00,19.02,19.02,19.0,19.02,51000.0,11.8992,11.8992,11.8867,11.8992,51000.0
2005-06-29 13:05:00,19.02,19.03,19.0,19.02,27200.0,11.8992,11.9055,11.8867,11.8992,27200.0
2005-06-29 13:10:00,19.03,19.04,19.0,19.01,158600.0,11.9055,11.9117,11.8867,11.893,158600.0
2005-06-29 13:15:00,19.02,19.04,19.02,19.03,30000.0,11.8992,11.9117,11.8992,11.9055,30000.0
2005-06-29 13:20:00,19.03,19.03,19.0,19.0,31600.0,11.9055,11.9055,11.8867,11.8867,31600.0
2005-06-29 13:25:00,19.0,19.01,19.0,19.0,7800.0,11.8867,11.893,11.8867,11.8867,7800.0
2005-06-29 13:30:00,19.0,19.01,19.0,19.0,28600.0,11.8867,11.893,11.8867,11.8867,28600.0
2005-06-29 13:35:00,19.0,19.02,19.0,19.01,50800.0,11.8867,11.8992,11.8867,11.893,50800.0
2005-06-29 13:40:00,19.01,19.02,19.0,19.0,46000.0,11.893,11.8992,11.8867,11.8867,46000.0
2005-06-29 13:45:00,19.0,19.0,19.0,19.0,33400.0,11.8867,11.8867,11.8867,11.8867,33400.0
2005-06-29 13:50:00,19.0,19.03,19.0,19.03,113000.0,11.8867,11.9055,11.8867,11.9055,113000.0
2005-06-29 13:55:00,19.01,19.02,19.0,19.01,44000.0,11.893,11.8992,11.8867,11.893,44000.0
2005-06-29 14:00:00,19.01,19.02,19.0,19.0,19800.0,11.893,11.8992,11.8867,11.8867,19800.0
2005-06-29 14:05:00,19.01,19.02,19.0,19.0,33800.0,11.893,11.8992,11.8867,11.8867,33800.0
2005-06-29 14:10:00,19.0,19.0,19.0,19.0,42200.0,11.8867,11.8867,11.8867,11.8867,42200.0
2005-06-29 14:15:00,19.0,19.01,19.0,19.0,30000.0,11.8867,11.893,11.8867,11.8867,30000.0
2005-06-29 14:20:00,19.0,19.0,19.0,19.0,27800.0,11.8867,11.8867,11.8867,11.8867,27800.0
2005-06-29 14:25:00,19.0,19.0,18.97,18.99,39400.0,11.8867,11.8867,11.8679,11.8804,39400.0
2005-06-29 14:30:00,18.99,19.0,18.98,19.0,45400.0,11.8804,11.8867,11.8742,11.8867,45400.0
2005-06-29 14:35:00,19.0,19.02,19.0,19.0,21200.0,11.8867,11.8992,11.8867,11.8867,21200.0
2005-06-29 14:40:00,19.0,19.02,19.0,19.0,29400.0,11.8867,11.8992,11.8867,11.8867,29400.0
2005-06-29 14:45:00,19.0,19.02,19.0,19.0,49400.0,11.8867,11.8992,11.8867,11.8867,49400.0
2005-06-29 14:50:00,19.02,19.02,18.98,18.98,126800.0,11.8992,11.8992,11.8742,11.8742,126800.0
2005-06-29 14:55:00,18.98,19.0,18.98,18.99,148400.0,11.8742,11.8867,11.8742,11.8804,148400.0
2005-06-29 15:00:00,18.99,18.99,18.95,18.97,70200.0,11.8804,11.8804,11.8554,11.8679,70200.0
2005-06-29 15:05:00,18.97,18.97,18.94,18.96,28400.0,11.8679,11.8679,11.8492,11.8617,28400.0
2005-06-29 15:10:00,18.96,18.96,18.94,18.95,20600.0,11.8617,11.8617,11.8492,11.8554,20600.0
2005-06-29 15:15:00,18.95,18.97,18.94,18.95,33800.0,11.8554,11.8679,11.8492,11.8554,33800.0
2005-06-29 15:20:00,18.95,18.95,18.94,18.94,41400.0,11.8554,11.8554,11.8492,11.8492,41400.0
2005-06-29 15:25:00,18.93,18.94,18.92,18.93,43800.0,11.8429,11.8492,11.8367,11.8429,43800.0
2005-06-29 15:30:00,18.93,18.94,18.91,18.92,58600.0,11.8429,11.8492,11.8304,11.8367,58600.0
2005-06-29 15:35:00,18.92,18.97,18.92,18.97,64800.0,11.8367,11.8679,11.8367,11.8679,64800.0
2005-06-29 15:40:00,18.97,18.99,18.95,18.96,40600.0,11.8679,11.8804,11.8554,11.8617,40600.0
2005-06-29 15:45:00,18.97,19.0,18.96,19.0,108200.0,11.8679,11.8867,11.8617,11.8867,108200.0
2005-06-29 15:50:00,19.0,19.0,18.98,18.99,156800.0,11.8867,11.8867,11.8742,11.8804,156800.0
2005-06-29 15:55:00,18.99,18.99,18.95,18.97,145000.0,11.8804,11.8804,11.8554,11.8679,145000.0
2005-06-30 09:30:00,19.0,19.06,19.0,19.04,88800.0,11.8867,11.9242,11.8867,11.9117,88800.0
2005-06-30 09:35:00,19.04,19.25,19.03,19.23,67400.0,11.9117,12.0431,11.9055,12.0306,67400.0
2005-06-30 09:40:00,19.21,19.21,19.06,19.09,78200.0,12.0181,12.0181,11.9242,11.943,78200.0
2005-06-30 09:45:00,19.09,19.11,19.08,19.1,62200.0,11.943,11.9555,11.9368,11.9493,62200.0
2005-06-30 09:50:00,19.1,19.1,19.05,19.06,54400.0,11.9493,11.9493,11.918,11.9242,54400.0
2005-06-30 09:55:00,19.07,19.08,19.02,19.03,69600.0,11.9305,11.9368,11.8992,11.9055,69600.0
2005-06-30 10:00:00,19.04,19.04,19.0,19.0,77200.0,11.9117,11.9117,11.8867,11.8867,77200.0
2005-06-30 10:05:00,18.99,19.0,18.95,18.99,45000.0,11.8804,11.8867,11.8554,11.8804,45000.0
2005-06-30 10:10:00,18.98,18.98,18.95,18.95,24400.0,11.8742,11.8742,11.8554,11.8554,24400.0
2005-06-30 10:15:00,18.95,18.98,18.95,18.98,74000.0,11.8554,11.8742,11.8554,11.8742,74000.0
2005-06-30 10:20:00,18.98,18.99,18.91,18.95,72000.0,11.8742,11.8804,11.8304,11.8554,72000.0
2005-06-30 10:25:00,18.95,19.06,18.93,19.06,519400.0,11.8554,11.9242,11.8429,11.9242,519400.0
2005-06-30 10:30:00,19.05,19.06,19.03,19.03,37200.0,11.918,11.9242,11.9055,11.9055,37200.0
2005-06-30 10:35:00,19.03,19.03,19.0,19.0,47800.0,11.9055,11.9055,11.8867,11.8867,47800.0
2005-06-30 10:40:00,19.0,19.02,18.95,18.98,34600.0,11.8867,11.8992,11.8554,11.8742,34600.0
2005-06-30 10:45:00,18.98,19.0,18.96,18.99,23600.0,11.8742,11.8867,11.8617,11.8804,23600.0
2005-06-30 10:50:00,19.0,19.02,18.99,19.02,49800.0,11.8867,11.8992,11.8804,11.8992,49800.0
2005-06-30 10:55:00,19.03,19.07,19.02,19.07,59000.0,11.9055,11.9305,11.8992,11.9305,59000.0
2005-06-30 11:00:00,19.06,19.1,19.06,19.09,98600.0,11.9242,11.9493,11.9242,11.943,98600.0
2005-06-30 11:05:00,19.1,19.13,19.1,19.11,52600.0,11.9493,11.968,11.9493,11.9555,52600.0
2005-06-30 11:10:00,19.11,19.13,19.1,19.1,33200.0,11.9555,11.968,11.9493,11.9493,33200.0
2005-06-30 11:15:00,19.1,19.11,19.1,19.11,26200.0,11.9493,11.9555,11.9493,11.9555,26200.0
2005-06-30 11:20:00,19.13,19.13,19.1,19.1,62200.0,11.968,11.968,11.9493,11.9493,62200.0
2005-06-30 11:25:00,19.1,19.1,19.04,19.05,74200.0,11.9493,11.9493,11.9117,11.918,74200.0
2005-06-30 11:30:00,19.07,19.11,19.07,19.07,33800.0,11.9305,11.9555,11.9305,11.9305,33800.0
2005-06-30 11:35:00,19.07,19.08,19.06,19.06,22400.0,11.9305,11.9368,11.9242,11.9242,22400.0
2005-06-30 11:40:00,19.06,19.08,19.04,19.04,39600.0,11.9242,11.9368,11.9117,11.9117,39600.0
2005-06-30 11:45:00,19.05,19.05,18.98,18.98,68600.0,11.918,11.918,11.8742,11.8742,68600.0
2005-06-30 11:50:00,18.99,19.02,18.98,19.02,76200.0,11.8804,11.8992,11.8742,11.8992,76200.0
2005-06-30 11:55:00,19.02,19.05,19.02,19.05,51200.0,11.8992,11.918,11.8992,11.918,51200.0
2005-06-30 12:00:00,19.05,19.06,19.03,19.04,47000.0,11.918,11.9242,11.9055,11.9117,47000.0
2005-06-30 12:05:00,19.05,19.05,19.04,19.04,24600.0,11.918,11.918,11.9117,11.9117,24600.0
2005-06-30 12:10:00,19.04,19.04,19.02,19.02,7400.0,11.9117,11.9117,11.8992,11.8992,7400.0
2005-06-30 12:15:00,19.01,19.03,19.0,19.0,32600.0,11.893,11.9055,11.8867,11.8867,32600.0
2005-06-30 12:20:00,19.02,19.02,19.0,19.0,82200.0,11.8992,11.8992,11.8867,11.8867,82200.0
2005-06-30 12:25:00,19.0,19.01,18.96,18.96,96600.0,11.8867,11.893,11.8617,11.8617,96600.0
2005-06-30 12:30:00,18.96,18.99,18.96,18.97,78800.0,11.8617,11.8804,11.8617,11.8679,78800.0
2005-06-30 12:35:00,18.98,18.99,18.96,18.97,46400.0,11.8742,11.8804,11.8617,11.8679,46400.0
2005-06-30 12:40:00,18.98,18.98,18.96,18.98,36000.0,11.8742,11.8742,11.8617,11.8742,36000.0
2005-06-30 12:45:00,18.98,18.98,18.95,18.96,59000.0,11.8742,11.8742,11.8554,11.8617,59000.0
2005-06-30 12:50:00,18.95,18.96,18.92,18.94,60600.0,11.8554,11.8617,11.8367,11.8492,60600.0
2005-06-30 12:55:00,18.93,18.96,18.91,18.95,135200.0,11.8429,11.8617,11.8304,11.8554,135200.0
2005-06-30 13:00:00,18.95,18.95,18.89,18.89,45400.0,11.8554,11.8554,11.8179,11.8179,45400.0
2005-06-30 13:05:00,18.89,18.89,18.84,18.86,130600.0,11.8179,11.8179,11.7866,11.7991,130600.0
2005-06-30 13:10:00,18.86,18.87,18.84,18.84,157000.0,11.7991,11.8054,11.7866,11.7866,157000.0
2005-06-30 13:15:00,18.86,18.86,18.83,18.83,36400.0,11.7991,11.7991,11.7803,11.7803,36400.0
2005-06-30 13:20:00,18.83,18.85,18.8,18.82,44800.0,11.7803,11.7929,11.7616,11.7741,44800.0
2005-06-30 13:25:00,18.82,18.85,18.82,18.84,20400.0,11.7741,11.7929,11.7741,11.7866,20400.0
2005-06-30 13:30:00,18.84,18.85,18.82,18.83,47000.0,11.7866,11.7929,11.7741,11.7803,47000.0
2005-06-30 13:35:00,18.83,18.84,18.81,18.84,29400.0,11.7803,11.7866,11.7678,11.7866,29400.0
2005-06-30 13:40:00,18.84,18.84,18.81,18.81,22800.0,11.7866,11.7866,11.7678,11.7678,22800.0
2005-06-30 13:45:00,18.82,18.82,18.76,18.78,34000.0,11.7741,11.7741,11.7366,11.7491,34000.0
2005-06-30 13:50:00,18.78,18.78,18.74,18.75,64200.0,11.7491,11.7491,11.724,11.7303,64200.0
2005-06-30 13:55:00,18.75,18.79,18.74,18.79,55000.0,11.7303,11.7553,11.724,11.7553,55000.0
2005-06-30 14:00:00,18.8,18.85,18.8,18.85,27400.0,11.7616,11.7929,11.7616,11.7929,27400.0
2005-06-30 14:05:00,18.85,18.86,18.84,18.84,18800.0,11.7929,11.7991,11.7866,11.7866,18800.0
2005-06-30 14:10:00,18.84,18.89,18.84,18.88,19000.0,11.7866,11.8179,11.7866,11.8116,19000.0
2005-06-30 14:15:00,18.89,18.9,18.76,18.87,41400.0,11.8179,11.8241,11.7366,11.8054,41400.0
2005-06-30 14:20:00,18.86,18.87,18.74,18.79,54400.0,11.7991,11.8054,11.724,11.7553,54400.0
2005-06-30 14:25:00,18.79,18.8,18.74,18.75,48000.0,11.7553,11.7616,11.724,11.7303,48000.0
2005-06-30 14:30:00,18.75,18.77,18.7,18.72,50200.0,11.7303,11.7428,11.699,11.7115,50200.0
2005-06-30 14:35:00,18.72,18.73,18.62,18.64,62000.0,11.7115,11.7178,11.649,11.6615,62000.0
2005-06-30 14:40:00,18.64,18.71,18.64,18.69,63000.0,11.6615,11.7053,11.6615,11.6928,63000.0
2005-06-30 14:45:00,18.69,18.74,18.68,18.72,222600.0,11.6928,11.724,11.6865,11.7115,222600.0
2005-06-30 14:50:00,18.71,18.74,18.71,18.74,24000.0,11.7053,11.724,11.7053,11.724,24000.0
2005-06-30 14:55:00,18.74,18.8,18.73,18.77,41800.0,11.724,11.7616,11.7178,11.7428,41800.0
2005-06-30 15:00:00,18.77,18.78,18.75,18.76,28400.0,11.7428,11.7491,11.7303,11.7366,28400.0
2005-06-30 15:05:00,18.75,18.78,18.73,18.78,36000.0,11.7303,11.7491,11.7178,11.7491,36000.0
2005-06-30 15:10:00,18.78,18.79,18.75,18.78,23600.0,11.7491,11.7553,11.7303,11.7491,23600.0
2005-06-30 15:15:00,18.79,18.86,18.78,18.85,48400.0,11.7553,11.7991,11.7491,11.7929,48400.0
2005-06-30 15:20:00,18.86,18.86,18.82,18.82,46800.0,11.7991,11.7991,11.7741,11.7741,46800.0
2005-06-30 15:25:00,18.83,18.83,18.8,18.81,30800.0,11.7803,11.7803,11.7616,11.7678,30800.0
2005-06-30 15:30:00,18.81,18.81,18.75,18.76,42600.0,11.7678,11.7678,11.7303,11.7366,42600.0
2005-06-30 15:35:00,18.77,18.78,18.74,18.75,27400.0,11.7428,11.7491,11.724,11.7303,27400.0
2005-06-30 15:40:00,18.75,18.75,18.71,18.72,64200.0,11.7303,11.7303,11.7053,11.7115,64200.0
2005-06-30 15:45:00,18.71,18.77,18.71,18.75,39400.0,11.7053,11.7428,11.7053,11.7303,39400.0
2005-06-30 15:50:00,18.75,18.78,18.73,18.74,58800.0,11.7303,11.7491,11.7178,11.724,58800.0
2005-06-30 15:55:00,18.74,18.75,18.7,18.75,173800.0,11.724,11.7303,11.699,11.7303,173800.0
2005-07-01 09:30:00,18.72,18.72,18.72,18.72,0.0,11.7115,11.7115,11.7115,11.7115,0.0
2005-07-01 09:35:00,18.83,18.85,18.78,18.78,125200.0,11.7803,11.7929,11.7491,11.7491,125200.0
2005-07-01 09:40:00,18.79,18.79,18.61,18.61,46200.0,11.7553,11.7553,11.6427,11.6427,46200.0
2005-07-01 09:45:00,18.6,18.69,18.6,18.66,135800.0,11.6365,11.6928,11.6365,11.674,135800.0
2005-07-01 09:50:00,18.66,18.68,18.63,18.64,80400.0,11.674,11.6865,11.6552,11.6615,80400.0
2005-07-01 09:55:00,18.65,18.75,18.65,18.68,37000.0,11.6677,11.7303,11.6677,11.6865,37000.0
2005-07-01 10:00:00,18.69,18.72,18.64,18.68,35000.0,11.6928,11.7115,11.6615,11.6865,35000.0
2005-07-01 10:05:00,18.68,18.75,18.67,18.7,47800.0,11.6865,11.7303,11.6803,11.699,47800.0
2005-07-01 10:10:00,18.71,18.71,18.65,18.68,54400.0,11.7053,11.7053,11.6677,11.6865,54400.0
2005-07-01 10:15:00,18.66,18.7,18.65,18.7,84200.0,11.674,11.699,11.6677,11.699,84200.0
2005-07-01 10:20:00,18.7,18.75,18.69,18.75,58200.0,11.699,11.7303,11.6928,11.7303,58200.0
2005-07-01 10:25:00,18.75,18.75,18.71,18.73,39800.0,11.7303,11.7303,11.7053,11.7178,39800.0
2005-07-01 10:30:00,18.73,18.88,18.73,18.87,77000.0,11.7178,11.8116,11.7178,11.8054,77000.0
2005-07-01 10:35:00,18.86,18.9,18.83,18.9,35800.0,11.7991,11.8241,11.7803,11.8241,35800.0
2005-07-01 10:40:00,18.9,18.92,18.83,18.84,29400.0,11.8241,11.8367,11.7803,11.7866,29400.0
2005-07-01 10:45:00,18.83,18.85,18.71,18.71,42000.0,11.7803,11.7929,11.7053,11.7053,42000.0
2005-07-01 10:50:00,18.71,18.72,18.68,18.71,35400.0,11.7053,11.7115,11.6865,11.7053,35400.0
2005-07-01 10:55:00,18.71,18.74,18.7,18.74,28000.0,11.7053,11.724,11.699,11.724,28000.0
2005-07-01 11:00:00,18.74,18.74,18.71,18.71,43800.0,11.724,11.724,11.7053,11.7053,43800.0
2005-07-01 11:05:00,18.71,18.71,18.67,18.68,136400.0,11.7053,11.7053,11.6803,11.6865,136400.0
2005-07-01 11:10:00,18.7,18.71,18.68,18.7,41000.0,11.699,11.7053,11.6865,11.699,41000.0
2005-07-01 11:15:00,18.71,18.72,18.7,18.71,37600.0,11.7053,11.7115,11.699,11.7053,37600.0
2005-07-01 11:20:00,18.71,18.83,18.71,18.82,110600.0,11.7053,11.7803,11.7053,11.7741,110600.0
2005-07-01 11:25:00,18.83,18.83,18.79,18.8,82400.0,11.7803,11.7803,11.7553,11.7616,82400.0
2005-07-01 11:30:00,18.81,18.81,18.69,18.69,99000.0,11.7678,11.7678,11.6928,11.6928,99000.0
2005-07-01 11:35:00,18.68,18.69,18.59,18.59,110400.0,11.6865,11.6928,11.6302,11.6302,110400.0
2005-07-01 11:40:00,18.59,18.61,18.56,18.56,100000.0,11.6302,11.6427,11.6114,11.6114,100000.0
2005-07-01 11:45:00,18.56,18.61,18.56,18.6,40000.0,11.6114,11.6427,11.6114,11.6365,40000.0
2005-07-01 11:50:00,18.6,18.6,18.59,18.6,31600.0,11.6365,11.6365,11.6302,11.6365,31600.0
2005-07-01 11:55:00,18.6,18.61,18.59,18.61,51400.0,11.6365,11.6427,11.6302,11.6427,51400.0
2005-07-01 12:00:00,18.61,18.61,18.6,18.61,54600.0,11.6427,11.6427,11.6365,11.6427,54600.0
2005-07-01 12:05:00,18.61,18.61,18.59,18.59,47400.0,11.6427,11.6427,11.6302,11.6302,47400.0
2005-07-01 12:10:00,18.59,18.65,18.59,18.64,49800.0,11.6302,11.6677,11.6302,11.6615,49800.0
2005-07-01 12:15:00,18.64,18.68,18.63,18.65,56800.0,11.6615,11.6865,11.6552,11.6677,56800.0
2005-07-01 12:20:00,18.66,18.71,18.66,18.7,43000.0,11.674,11.7053,11.674,11.699,43000.0
2005-07-01 12:25:00,18.7,18.7,18.68,18.7,21400.0,11.699,11.699,11.6865,11.699,21400.0
2005-07-01 12:30:00,18.7,18.7,18.68,18.7,29800.0,11.699,11.699,11.6865,11.699,29800.0
2005-07-01 12:35:00,18.7,18.71,18.69,18.71,37600.0,11.699,11.7053,11.6928,11.7053,37600.0
2005-07-01 12:40:00,18.71,18.73,18.71,18.73,83600.0,11.7053,11.7178,11.7053,11.7178,83600.0
2005-07-01 12:45:00,18.73,18.75,18.73,18.75,45400.0,11.7178,11.7303,11.7178,11.7303,45400.0
2005-07-01 12:50:00,18.75,18.76,18.74,18.76,24200.0,11.7303,11.7366,11.724,11.7366,24200.0
2005-07-01 12:55:00,18.76,18.76,18.75,18.75,30800.0,11.7366,11.7366,11.7303,11.7303,30800.0
2005-07-01 13:00:00,18.76,18.76,18.75,18.76,18200.0,11.7366,11.7366,11.7303,11.7366,18200.0
2005-07-01 13:05:00,18.77,18.78,18.76,18.78,42000.0,11.7428,11.7491,11.7366,11.7491,42000.0
2005-07-01 13:10:00,18.78,18.81,18.78,18.81,74000.0,11.7491,11.7678,11.7491,11.7678,74000.0
2005-07-01 13:15:00,18.81,18.82,18.8,18.82,24800.0,11.7678,11.7741,11.7616,11.7741,24800.0
2005-07-01 13:20:00,18.82,18.82,18.8,18.8,31000.0,11.7741,11.7741,11.7616,11.7616,31000.0
2005-07-01 13:25:00,18.81,18.81,18.8,18.8,5000.0,11.7678,11.7678,11.7616,11.7616,5000.0
2005-07-01 13:30:00,18.8,18.8,18.79,18.8,27400.0,11.7616,11.7616,11.7553,11.7616,27400.0
2005-07-01 13:35:00,18.8,18.81,18.79,18.81,22400.0,11.7616,11.7678,11.7553,11.7678,22400.0
2005-07-01 13:40:00,18.81,18.81,18.78,18.78,11600.0,11.7678,11.7678,11.7491,11.7491,11600.0
2005-07-01 13:45:00,18.79,18.8,18.78,18.8,15600.0,11.7553,11.7616,11.7491,11.7616,15600.0
2005-07-01 13:50:00,18.8,18.82,18.79,18.82,41800.0,11.7616,11.7741,11.7553,11.7741,41800.0
2005-07-01 13:55:00,18.82,18.82,18.8,18.81,23600.0,11.7741,11.7741,11.7616,11.7678,23600.0
2005-07-01 14:00:00,18.81,18.83,18.8,18.81,20400.0,11.7678,11.7803,11.7616,11.7678,20400.0
2005-07-01 14:05:00,18.82,18.85,18.82,18.85,33200.0,11.7741,11.7929,11.7741,11.7929,33200.0
2005-07-01 14:10:00,18.85,18.86,18.82,18.83,18000.0,11.7929,11.7991,11.7741,11.7803,18000.0
2005-07-01 14:15:00,18.83,18.85,18.82,18.83,22800.0,11.7803,11.7929,11.7741,11.7803,22800.0
2005-07-01 14:20:00,18.83,18.85,18.83,18.85,26200.0,11.7803,11.7929,11.7803,11.7929,26200.0
2005-07-01 14:25:00,18.85,18.86,18.83,18.84,26800.0,11.7929,11.7991,11.7803,11.7866,26800.0
2005-07-01 14:30:00,18.85,18.85,18.84,18.85,5600.0,11.7929,11.7929,11.7866,11.7929,5600.0
2005-07-01 14:35:00,18.84,18.86,18.84,18.85,28800.0,11.7866,11.7991,11.7866,11.7929,28800.0
2005-07-01 14:40:00,18.86,18.89,18.86,18.89,27800.0,11.7991,11.8179,11.7991,11.8179,27800.0
2005-07-01 14:45:00,18.89,18.89,18.88,18.89,41400.0,11.8179,11.8179,11.8116,11.8179,41400.0
2005-07-01 14:50:00,18.89,18.91,18.88,18.91,40600.0,11.8179,11.8304,11.8116,11.8304,40600.0
2005-07-01 14:55:00,18.91,18.95,18.91,18.95,43800.0,11.8304,11.8554,11.8304,11.8554,43800.0
2005-07-01 15:00:00,18.95,18.98,18.93,18.96,76800.0,11.8554,11.8742,11.8429,11.8617,76800.0
2005-07-01 15:05:00,18.96,18.96,18.93,18.96,37000.0,11.8617,11.8617,11.8429,11.8617,37000.0
2005-07-01 15:10:00,18.96,18.96,18.93,18.93,36400.0,11.8617,11.8617,11.8429,11.8429,36400.0
2005-07-01 15:15:00,18.91,18.92,18.88,18.91,23200.0,11.8304,11.8367,11.8116,11.8304,23200.0
2005-07-01 15:20:00,18.91,18.93,18.91,18.92,27000.0,11.8304,11.8429,11.8304,11.8367,27000.0
2005-07-01 15:25:00,18.92,18.93,18.92,18.92,27600.0,11.8367,11.8429,11.8367,11.8367,27600.0
2005-07-01 15:30:00,18.93,18.93,18.91,18.92,46200.0,11.8429,11.8429,11.8304,11.8367,46200.0
2005-07-01 15:35:00,18.91,18.93,18.9,18.93,23000.0,11.8304,11.8429,11.8241,11.8429,23000.0
2005-07-01 15:40:00,18.93,18.93,18.91,18.93,54400.0,11.8429,11.8429,11.8304,11.8429,54400.0
2005-07-01 15:45:00,18.93,18.95,18.91,18.94,61400.0,11.8429,11.8554,11.8304,11.8492,61400.0
2005-07-01 15:50:00,18.93,18.95,18.93,18.93,63000.0,11.8429,11.8554,11.8429,11.8429,63000.0
2005-07-01 15:55:00,18.93,18.96,18.93,18.95,75200.0,11.8429,11.8617,11.8429,11.8554,75200.0
2005-07-05 09:30:00,18.97,18.97,18.7,18.77,90000.0,11.8679,11.8679,11.699,11.7428,90000.0
2005-07-05 09:35:00,18.75,18.81,18.71,18.81,48800.0,11.7303,11.7678,11.7053,11.7678,48800.0
2005-07-05 09:40:00,18.8,18.8,18.67,18.71,82600.0,11.7616,11.7616,11.6803,11.7053,82600.0
2005-07-05 09:45:00,18.71,18.75,18.63,18.66,93600.0,11.7053,11.7303,11.6552,11.674,93600.0
2005-07-05 09:50:00,18.67,18.7,18.64,18.68,42000.0,11.6803,11.699,11.6615,11.6865,42000.0
2005-07-05 09:55:00,18.68,18.7,18.63,18.66,52000.0,11.6865,11.699,11.6552,11.674,52000.0
2005-07-05 10:00:00,18.66,18.67,18.61,18.67,67600.0,11.674,11.6803,11.6427,11.6803,67600.0
2005-07-05 10:05:00,18.66,18.7,18.62,18.62,67400.0,11.674,11.699,11.649,11.649,67400.0
2005-07-05 10:10:00,18.63,18.68,18.62,18.68,56600.0,11.6552,11.6865,11.649,11.6865,56600.0
2005-07-05 10:15:00,18.68,18.7,18.61,18.66,69200.0,11.6865,11.699,11.6427,11.674,69200.0
2005-07-05 10:20:00,18.66,18.73,18.65,18.73,52800.0,11.674,11.7178,11.6677,11.7178,52800.0
2005-07-05 10:25:00,18.73,18.78,18.73,18.78,27600.0,11.7178,11.7491,11.7178,11.7491,27600.0
2005-07-05 10:30:00,18.78,18.83,18.75,18.78,67200.0,11.7491,11.7803,11.7303,11.7491,67200.0
2005-07-05 10:35:00,18.78,18.81,18.74,18.78,124200.0,11.7491,11.7678,11.724,11.7491,124200.0
2005-07-05 10:40:00,18.78,18.84,18.75,18.83,59000.0,11.7491,11.7866,11.7303,11.7803,59000.0
2005-07-05 10:45:00,18.83,18.93,18.83,18.93,41200.0,11.7803,11.8429,11.7803,11.8429,41200.0
2005-07-05 10:50:00,18.92,18.93,18.85,18.86,29400.0,11.8367,11.8429,11.7929,11.7991,29400.0
2005-07-05 10:55:00,18.86,18.86,18.85,18.86,29400.0,11.7991,11.7991,11.7929,11.7991,29400.0
2005-07-05 11:00:00,18.87,18.89,18.86,18.86,25600.0,11.8054,11.8179,11.7991,11.7991,25600.0
2005-07-05 11:05:00,18.86,18.88,18.86,18.86,28800.0,11.7991,11.8116,11.7991,11.7991,28800.0
2005-07-05 11:10:00,18.86,18.86,18.84,18.84,24400.0,11.7991,11.7991,11.7866,11.7866,24400.0
2005-07-05 11:15:00,18.84,18.85,18.82,18.82,47800.0,11.7866,11.7929,11.7741,11.7741,47800.0
2005-07-05 11:20:00,18.82,18.83,18.79,18.8,48200.0,11.7741,11.7803,11.7553,11.7616,48200.0
2005-07-05 11:25:00,18.8,18.84,18.8,18.83,22400.0,11.7616,11.7866,11.7616,11.7803,22400.0
2005-07-05 11:30:00,18.83,18.83,18.81,18.82,25600.0,11.7803,11.7803,11.7678,11.7741,25600.0
2005-07-05 11:35:00,18.82,18.82,18.78,18.79,27600.0,11.7741,11.7741,11.7491,11.7553,27600.0
2005-07-05 11:40:00,18.79,18.79,18.76,18.77,14600.0,11.7553,11.7553,11.7366,11.7428,14600.0
2005-07-05 11:45:00,18.76,18.77,18.75,18.75,30200.0,11.7366,11.7428,11.7303,11.7303,30200.0
2005-07-05 11:50:00,18.75,18.76,18.74,18.75,21000.0,11.7303,11.7366,11.724,11.7303,21000.0
2005-07-05 11:55:00,18.75,18.75,18.74,18.75,14000.0,11.7303,11.7303,11.724,11.7303,14000.0
2005-07-05 12:00:00,18.75,18.75,18.75,18.75,13800.0,11.7303,11.7303,11.7303,11.7303,13800.0
2005-07-05 12:05:00,18.74,18.75,18.74,18.75,16800.0,11.724,11.7303,11.724,11.7303,16800.0
2005-07-05 12:10:00,18.75,18.77,18.75,18.76,8200.0,11.7303,11.7428,11.7303,11.7366,8200.0
2005-07-05 12:15:00,18.77,18.81,18.77,18.8,29400.0,11.7428,11.7678,11.7428,11.7616,29400.0
2005-07-05 12:20:00,18.8,18.8,18.8,18.8,9800.0,11.7616,11.7616,11.7616,11.7616,9800.0
2005-07-05 12:25:00,18.8,18.84,18.8,18.83,14000.0,11.7616,11.7866,11.7616,11.7803,14000.0
2005-07-05 12:30:00,18.83,18.84,18.81,18.82,13600.0,11.7803,11.7866,11.7678,11.7741,13600.0
2005-07-05 12:35:00,18.82,18.82,18.79,18.82,27200.0,11.7741,11.7741,11.7553,11.7741,27200.0
2005-07-05 12:40:00,18.81,18.81,18.8,18.8,11000.0,11.7678,11.7678,11.7616,11.7616,11000.0
2005-07-05 12:45:00,18.8,18.81,18.8,18.81,8800.0,11.7616,11.7678,11.7616,11.7678,8800.0
2005-07-05 12:50:00,18.82,18.83,18.8,18.83,14800.0,11.7741,11.7803,11.7616,11.7803,14800.0
2005-07-05 12:55:00,18.83,18.84,18.8,18.83,39000.0,11.7803,11.7866,11.7616,11.7803,39000.0
2005-07-05 13:00:00,18.83,18.86,18.83,18.86,40600.0,11.7803,11.7991,11.7803,11.7991,40600.0
2005-07-05 13:05:00,18.85,18.88,18.85,18.88,7600.0,11.7929,11.8116,11.7929,11.8116,7600.0
2005-07-05 13:10:00,18.88,18.88,18.86,18.86,17600.0,11.8116,11.8116,11.7991,11.7991,17600.0
2005-07-05 13:15:00,18.86,18.86,18.83,18.85,44200.0,11.7991,11.7991,11.7803,11.7929,44200.0
2005-07-05 13:20:00,18.85,18.87,18.85,18.87,8400.0,11.7929,11.8054,11.7929,11.8054,8400.0
2005-07-05 13:25:00,18.88,18.9,18.88,18.88,20000.0,11.8116,11.8241,11.8116,11.8116,20000.0
2005-07-05 13:30:00,18.88,18.89,18.86,18.86,34400.0,11.8116,11.8179,11.7991,11.7991,34400.0
2005-07-05 13:35:00,18.86,18.88,18.85,18.86,26800.0,11.7991,11.8116,11.7929,11.7991,26800.0
2005-07-05 13:40:00,18.86,18.89,18.86,18.86,14800.0,11.7991,11.8179,11.7991,11.7991,14800.0
2005-07-05 13:45:00,18.86,18.88,18.86,18.88,3000.0,11.7991,11.8116,11.7991,11.8116,3000.0
2005-07-05 13:50:00,18.88,18.88,18.85,18.85,32000.0,11.8116,11.8116,11.7929,11.7929,32000.0
2005-07-05 13:55:00,18.85,18.86,18.84,18.85,42200.0,11.7929,11.7991,11.7866,11.7929,42200.0
2005-07-05 14:00:00,18.86,18.86,18.85,18.85,22200.0,11.7991,11.7991,11.7929,11.7929,22200.0
2005-07-05 14:05:00,18.85,18.87,18.85,18.86,31400.0,11.7929,11.8054,11.7929,11.7991,31400.0
2005-07-05 14:10:00,18.85,18.86,18.84,18.84,37000.0,11.7929,11.7991,11.7866,11.7866,37000.0
2005-07-05 14:15:00,18.84,18.86,18.83,18.86,22400.0,11.7866,11.7991,11.7803,11.7991,22400.0
2005-07-05 14:20:00,18.85,18.86,18.84,18.84,19600.0,11.7929,11.7991,11.7866,11.7866,19600.0
2005-07-05 14:25:00,18.85,18.85,18.81,18.85,31800.0,11.7929,11.7929,11.7678,11.7929,31800.0
2005-07-05 14:30:00,18.85,18.85,18.82,18.84,32800.0,11.7929,11.7929,11.7741,11.7866,32800.0
2005-07-05 14:35:00,18.85,18.9,18.85,18.9,16400.0,11.7929,11.8241,11.7929,11.8241,16400.0
2005-07-05 14:40:00,18.9,18.92,18.86,18.91,41800.0,11.8241,11.8367,11.7991,11.8304,41800.0
2005-07-05 14:45:00,18.92,18.93,18.91,18.92,19400.0,11.8367,11.8429,11.8304,11.8367,19400.0
2005-07-05 14:50:00,18.92,18.93,18.9,18.92,18400.0,11.8367,11.8429,11.8241,11.8367,18400.0
2005-07-05 14:55:00,18.91,18.91,18.87,18.88,16200.0,11.8304,11.8304,11.8054,11.8116,16200.0
2005-07-05 15:00:00,18.89,18.89,18.86,18.88,26400.0,11.8179,11.8179,11.7991,11.8116,26400.0
2005-07-05 15:05:00,18.87,18.88,18.86,18.86,23600.0,11.8054,11.8116,11.7991,11.7991,23600.0
2005-07-05 15:10:00,18.86,18.87,18.86,18.87,54200.0,11.7991,11.8054,11.7991,11.8054,54200.0
2005-07-05 15:15:00,18.87,18.91,18.87,18.9,41800.0,11.8054,11.8304,11.8054,11.8241,41800.0
2005-07-05 15:20:00,18.9,18.91,18.89,18.9,30000.0,11.8241,11.8304,11.8179,11.8241,30000.0
2005-07-05 15:25:00,18.9,18.93,18.88,18.9,54400.0,11.8241,11.8429,11.8116,11.8241,54400.0
2005-07-05 15:30:00,18.9,18.9,18.88,18.9,38200.0,11.8241,11.8241,11.8116,11.8241,38200.0
2005-07-05 15:35:00,18.91,18.93,18.9,18.92,19400.0,11.8304,11.8429,11.8241,11.8367,19400.0
2005-07-05 15:40:00,18.92,18.95,18.91,18.95,39800.0,11.8367,11.8554,11.8304,11.8554,39800.0
2005-07-05 15:45:00,18.95,19.01,18.95,19.01,103000.0,11.8554,11.893,11.8554,11.893,103000.0
2005-07-05 15:50:00,19.0,19.03,19.0,19.03,148200.0,11.8867,11.9055,11.8867,11.9055,148200.0
2005-07-05 15:55:00,19.02,19.02,18.96,18.99,140600.0,11.8992,11.8992,11.8617,11.8804,140600.0
2005-07-06 09:30:00,19.07,19.12,19.03,19.09,80800.0,11.9305,11.9618,11.9055,11.943,80800.0
2005-07-06 09:35:00,19.08,19.1,18.96,18.97,92800.0,11.9368,11.9493,11.8617,11.8679,92800.0
2005-07-06 09:40:00,18.98,19.08,18.98,19.06,43000.0,11.8742,11.9368,11.8742,11.9242,43000.0
2005-07-06 09:45:00,19.05,19.1,19.05,19.06,27600.0,11.918,11.9493,11.918,11.9242,27600.0
2005-07-06 09:50:00,19.07,19.15,19.07,19.15,137200.0,11.9305,11.9805,11.9305,11.9805,137200.0
2005-07-06 09:55:00,19.15,19.24,19.15,19.2,120000.0,11.9805,12.0369,11.9805,12.0118,120000.0
2005-07-06 10:00:00,19.2,19.25,19.18,19.22,88000.0,12.0118,12.0431,11.9993,12.0243,88000.0
2005-07-06 10:05:00,19.2,19.25,19.18,19.25,41400.0,12.0118,12.0431,11.9993,12.0431,41400.0
2005-07-06 10:10:00,19.25,19.25,19.23,19.24,52600.0,12.0431,12.0431,12.0306,12.0369,52600.0
2005-07-06 10:15:00,19.23,19.24,19.15,19.16,52800.0,12.0306,12.0369,11.9805,11.9868,52800.0
2005-07-06 10:20:00,19.16,19.17,19.13,19.17,40000.0,11.9868,11.9931,11.968,11.9931,40000.0
2005-07-06 10:25:00,19.17,19.24,19.15,19.22,76600.0,11.9931,12.0369,11.9805,12.0243,76600.0
2005-07-06 10:30:00,19.22,19.27,19.21,19.22,33600.0,12.0243,12.0556,12.0181,12.0243,33600.0
2005-07-06 10:35:00,19.22,19.24,19.21,19.21,29000.0,12.0243,12.0369,12.0181,12.0181,29000.0
2005-07-06 10:40:00,19.21,19.23,19.17,19.19,51800.0,12.0181,12.0306,11.9931,12.0056,51800.0
2005-07-06 10:45:00,19.19,19.2,19.17,19.18,38000.0,12.0056,12.0118,11.9931,11.9993,38000.0
2005-07-06 10:50:00,19.18,19.18,19.16,19.16,45600.0,11.9993,11.9993,11.9868,11.9868,45600.0
2005-07-06 10:55:00,19.16,19.18,19.15,19.17,90600.0,11.9868,11.9993,11.9805,11.9931,90600.0
2005-07-06 11:00:00,19.17,19.17,19.14,19.15,34600.0,11.9931,11.9931,11.9743,11.9805,34600.0
2005-07-06 11:05:00,19.14,19.17,19.14,19.16,22000.0,11.9743,11.9931,11.9743,11.9868,22000.0
2005-07-06 11:10:00,19.16,19.17,19.13,19.14,30000.0,11.9868,11.9931,11.968,11.9743,30000.0
2005-07-06 11:15:00,19.14,19.16,19.14,19.16,25800.0,11.9743,11.9868,11.9743,11.9868,25800.0
2005-07-06 11:20:00,19.15,19.16,19.15,19.15,14400.0,11.9805,11.9868,11.9805,11.9805,14400.0
2005-07-06 11:25:00,19.15,19.16,19.13,19.13,16000.0,11.9805,11.9868,11.968,11.968,16000.0
2005-07-06 11:30:00,19.11,19.13,19.11,19.12,18000.0,11.9555,11.968,11.9555,11.9618,18000.0
2005-07-06 11:35:00,19.11,19.13,19.11,19.13,24800.0,11.9555,11.968,11.9555,11.968,24800.0
2005-07-06 11:40:00,19.11,19.13,19.1,19.1,9400.0,11.9555,11.968,11.9493,11.9493,9400.0
2005-07-06 11:45:00,19.1,19.11,19.1,19.1,12200.0,11.9493,11.9555,11.9493,11.9493,12200.0
2005-07-06 11:50:00,19.1,19.13,19.1,19.13,12800.0,11.9493,11.968,11.9493,11.968,12800.0
2005-07-06 11:55:00,19.13,19.16,19.13,19.14,11400.0,11.968,11.9868,11.968,11.9743,11400.0
2005-07-06 12:00:00,19.13,19.15,19.13,19.13,12200.0,11.968,11.9805,11.968,11.968,12200.0
2005-07-06 12:05:00,19.15,19.15,19.11,19.11,4000.0,11.9805,11.9805,11.9555,11.9555,4000.0
2005-07-06 12:10:00,19.11,19.15,19.11,19.15,10000.0,11.9555,11.9805,11.9555,11.9805,10000.0
2005-07-06 12:15:00,19.16,19.16,19.13,19.13,18400.0,11.9868,11.9868,11.968,11.968,18400.0
2005-07-06 12:20:00,19.13,19.18,19.13,19.16,27400.0,11.968,11.9993,11.968,11.9868,27400.0
2005-07-06 12:25:00,19.17,19.17,19.14,19.17,23800.0,11.9931,11.9931,11.9743,11.9931,23800.0
2005-07-06 12:30:00,19.17,19.19,19.15,19.16,70200.0,11.9931,12.0056,11.9805,11.9868,70200.0
2005-07-06 12:35:00,19.16,19.2,19.16,19.19,21000.0,11.9868,12.0118,11.9868,12.0056,21000.0
2005-07-06 12:40:00,19.19,19.2,19.19,19.19,13200.0,12.0056,12.0118,12.0056,12.0056,13200.0
2005-07-06 12:45:00,19.19,19.21,19.18,19.2,22200.0,12.0056,12.0181,11.9993,12.0118,22200.0
2005-07-06 12:50:00,19.2,19.2,19.18,19.18,20400.0,12.0118,12.0118,11.9993,11.9993,20400.0
2005-07-06 12:55:00,19.19,19.19,19.18,19.18,25000.0,12.0056,12.0056,11.9993,11.9993,25000.0
2005-07-06 13:00:00,19.18,19.24,19.18,19.24,38800.0,11.9993,12.0369,11.9993,12.0369,38800.0
2005-07-06 13:05:00,19.24,19.25,19.23,19.24,25600.0,12.0369,12.0431,12.0306,12.0369,25600.0
2005-07-06 13:10:00,19.24,19.27,19.23,19.27,45200.0,12.0369,12.0556,12.0306,12.0556,45200.0
2005-07-06 13:15:00,19.27,19.3,19.27,19.3,45000.0,12.0556,12.0744,12.0556,12.0744,45000.0
2005-07-06 13:20:00,19.29,19.34,19.29,19.34,34800.0,12.0681,12.0994,12.0681,12.0994,34800.0
2005-07-06 13:25:00,19.34,19.34,19.28,19.28,67800.0,12.0994,12.0994,12.0619,12.0619,67800.0
2005-07-06 13:30:00,19.28,19.3,19.27,19.3,36400.0,12.0619,12.0744,12.0556,12.0744,36400.0
2005-07-06 13:35:00,19.3,19.31,19.29,19.3,33000.0,12.0744,12.0806,12.0681,12.0744,33000.0
2005-07-06 13:40:00,19.3,19.3,19.29,19.3,20200.0,12.0744,12.0744,12.0681,12.0744,20200.0
2005-07-06 13:45:00,19.29,19.31,19.29,19.3,18800.0,12.0681,12.0806,12.0681,12.0744,18800.0
2005-07-06 13:50:00,19.3,19.31,19.29,19.3,17000.0,12.0744,12.0806,12.0681,12.0744,17000.0
2005-07-06 13:55:00,19.3,19.34,19.3,19.33,50600.0,12.0744,12.0994,12.0744,12.0932,50600.0
2005-07-06 14:00:00,19.32,19.32,19.28,19.28,59000.0,12.0869,12.0869,12.0619,12.0619,59000.0
2005-07-06 14:05:00,19.27,19.28,19.26,19.27,30600.0,12.0556,12.0619,12.0494,12.0556,30600.0
2005-07-06 14:10:00,19.27,19.28,19.25,19.28,32800.0,12.0556,12.0619,12.0431,12.0619,32800.0
2005-07-06 14:15:00,19.28,19.29,19.27,19.28,19400.0,12.0619,12.0681,12.0556,12.0619,19400.0
2005-07-06 14:20:00,19.27,19.28,19.24,19.25,45200.0,12.0556,12.0619,12.0369,12.0431,45200.0
2005-07-06 14:25:00,19.25,19.25,19.21,19.24,64800.0,12.0431,12.0431,12.0181,12.0369,64800.0
2005-07-06 14:30:00,19.24,19.25,19.22,19.23,59800.0,12.0369,12.0431,12.0243,12.0306,59800.0
2005-07-06 14:35:00,19.23,19.24,19.21,19.21,29400.0,12.0306,12.0369,12.0181,12.0181,29400.0
2005-07-06 14:40:00,19.21,19.22,19.2,19.2,36000.0,12.0181,12.0243,12.0118,12.0118,36000.0
2005-07-06 14:45:00,19.2,19.21,19.18,19.19,44400.0,12.0118,12.0181,11.9993,12.0056,44400.0
2005-07-06 14:50:00,19.18,19.19,19.14,19.14,25800.0,11.9993,12.0056,11.9743,11.9743,25800.0
2005-07-06 14:55:00,19.15,19.17,19.14,19.15,36600.0,11.9805,11.9931,11.9743,11.9805,36600.0
2005-07-06 15:00:00,19.15,19.19,19.15,19.18,40400.0,11.9805,12.0056,11.9805,11.9993,40400.0
2005-07-06 15:05:00,19.17,19.21,19.17,19.21,12800.0,11.9931,12.0181,11.9931,12.0181,12800.0
2005-07-06 15:10:00,19.21,19.23,19.21,19.22,22000.0,12.0181,12.0306,12.0181,12.0243,22000.0
2005-07-06 15:15:00,19.22,19.24,19.22,19.23,29400.0,12.0243,12.0369,12.0243,12.0306,29400.0
2005-07-06 15:20:00,19.24,19.24,19.18,19.18,44200.0,12.0369,12.0369,11.9993,11.9993,44200.0
2005-07-06 15:25:00,19.18,19.22,19.17,19.19,21600.0,11.9993,12.0243,11.9931,12.0056,21600.0
2005-07-06 15:30:00,19.2,19.2,19.15,19.16,30400.0,12.0118,12.0118,11.9805,11.9868,30400.0
2005-07-06 15:35:00,19.16,19.19,19.15,19.16,24800.0,11.9868,12.0056,11.9805,11.9868,24800.0
2005-07-06 15:40:00,19.16,19.16,19.15,19.15,42400.0,11.9868,11.9868,11.9805,11.9805,42400.0
2005-07-06 15:45:00,19.15,19.17,19.15,19.17,53200.0,11.9805,11.9931,11.9805,11.9931,53200.0
2005-07-06 15:50:00,19.18,19.18,19.15,19.17,61400.0,11.9993,11.9993,11.9805,11.9931,61400.0
2005-07-06 15:55:00,19.16,19.17,19.15,19.15,75800.0,11.9868,11.9931,11.9805,11.9805,75800.0
2005-07-07 09:30:00,19.03,19.15,19.0,19.0,78400.0,11.9055,11.9805,11.8867,11.8867,78400.0
2005-07-07 09:35:00,19.05,19.09,18.98,19.04,63200.0,11.918,11.943,11.8742,11.9117,63200.0
2005-07-07 09:40:00,19.05,19.08,18.98,18.98,37000.0,11.918,11.9368,11.8742,11.8742,37000.0
2005-07-07 09:45:00,18.99,19.08,18.99,19.0,36600.0,11.8804,11.9368,11.8804,11.8867,36600.0
2005-07-07 09:50:00,19.02,19.02,18.99,19.0,49600.0,11.8992,11.8992,11.8804,11.8867,49600.0
2005-07-07 09:55:00,19.0,19.0,18.85,18.9,41600.0,11.8867,11.8867,11.7929,11.8241,41600.0
2005-07-07 10:00:00,18.91,19.01,18.9,19.01,51200.0,11.8304,11.893,11.8241,11.893,51200.0
2005-07-07 10:05:00,19.03,19.06,19.0,19.03,45000.0,11.9055,11.9242,11.8867,11.9055,45000.0
2005-07-07 10:10:00,19.03,19.08,19.0,19.07,31400.0,11.9055,11.9368,11.8867,11.9305,31400.0
2005-07-07 10:15:00,19.05,19.05,18.97,18.97,27400.0,11.918,11.918,11.8679,11.8679,27400.0
2005-07-07 10:20:00,18.97,18.98,18.9,18.91,42400.0,11.8679,11.8742,11.8241,11.8304,42400.0
2005-07-07 10:25:00,18.9,18.93,18.88,18.89,26400.0,11.8241,11.8429,11.8116,11.8179,26400.0
2005-07-07 10:30:00,18.89,18.97,18.88,18.95,38000.0,11.8179,11.8679,11.8116,11.8554,38000.0
2005-07-07 10:35:00,18.95,18.95,18.91,18.91,22400.0,11.8554,11.8554,11.8304,11.8304,22400.0
2005-07-07 10:40:00,18.9,18.93,18.87,18.93,41600.0,11.8241,11.8429,11.8054,11.8429,41600.0
2005-07-07 10:45:00,18.93,18.93,18.9,18.91,31200.0,11.8429,11.8429,11.8241,11.8304,31200.0
2005-07-07 10:50:00,18.91,18.93,18.88,18.93,68200.0,11.8304,11.8429,11.8116,11.8429,68200.0
2005-07-07 10:55:00,18.94,18.98,18.93,18.95,49400.0,11.8492,11.8742,11.8429,11.8554,49400.0
2005-07-07 11:00:00,18.95,18.95,18.91,18.92,40600.0,11.8554,11.8554,11.8304,11.8367,40600.0
2005-07-07 11:05:00,18.92,18.95,18.92,18.95,62200.0,11.8367,11.8554,11.8367,11.8554,62200.0
2005-07-07 11:10:00,18.95,19.0,18.95,18.99,53600.0,11.8554,11.8867,11.8554,11.8804,53600.0
2005-07-07 11:15:00,18.99,18.99,18.93,18.94,28000.0,11.8804,11.8804,11.8429,11.8492,28000.0
2005-07-07 11:20:00,18.93,18.98,18.92,18.97,34200.0,11.8429,11.8742,11.8367,11.8679,34200.0
2005-07-07 11:25:00,18.95,18.99,18.95,18.96,34800.0,11.8554,11.8804,11.8554,11.8617,34800.0
2005-07-07 11:30:00,18.95,18.95,18.92,18.95,31000.0,11.8554,11.8554,11.8367,11.8554,31000.0
2005-07-07 11:35:00,18.94,18.95,18.94,18.94,23600.0,11.8492,11.8554,11.8492,11.8492,23600.0
2005-07-07 11:40:00,18.94,18.95,18.93,18.93,22600.0,11.8492,11.8554,11.8429,11.8429,22600.0
2005-07-07 11:45:00,18.93,18.93,18.92,18.93,23800.0,11.8429,11.8429,11.8367,11.8429,23800.0
2005-07-07 11:50:00,18.92,18.93,18.92,18.92,27000.0,11.8367,11.8429,11.8367,11.8367,27000.0
2005-07-07 11:55:00,18.92,18.97,18.92,18.97,44800.0,11.8367,11.8679,11.8367,11.8679,44800.0
2005-07-07 12:00:00,18.97,18.99,18.94,18.94,38200.0,11.8679,11.8804,11.8492,11.8492,38200.0
2005-07-07 12:05:00,18.94,18.97,18.93,18.97,68800.0,11.8492,11.8679,11.8429,11.8679,68800.0
2005-07-07 12:10:00,18.98,19.03,18.98,19.02,46600.0,11.8742,11.9055,11.8742,11.8992,46600.0
2005-07-07 12:15:00,19.01,19.02,18.98,19.01,36400.0,11.893,11.8992,11.8742,11.893,36400.0
2005-07-07 12:20:00,19.01,19.01,18.99,18.99,25200.0,11.893,11.893,11.8804,11.8804,25200.0
2005-07-07 12:25:00,18.99,19.0,18.99,19.0,13000.0,11.8804,11.8867,11.8804,11.8867,13000.0
2005-07-07 12:30:00,19.0,19.0,18.98,18.98,13800.0,11.8867,11.8867,11.8742,11.8742,13800.0
2005-07-07 12:35:00,18.98,18.98,18.97,18.98,11000.0,11.8742,11.8742,11.8679,11.8742,11000.0
2005-07-07 12:40:00,18.97,18.98,18.97,18.97,13400.0,11.8679,11.8742,11.8679,11.8679,13400.0
2005-07-07 12:45:00,18.97,18.99,18.97,18.99,16000.0,11.8679,11.8804,11.8679,11.8804,16000.0
2005-07-07 12:50:00,18.99,18.99,18.98,18.99,15200.0,11.8804,11.8804,11.8742,11.8804,15200.0
2005-07-07 12:55:00,18.99,19.0,18.98,18.98,9400.0,11.8804,11.8867,11.8742,11.8742,9400.0
2005-07-07 13:00:00,18.98,19.01,18.96,18.96,26600.0,11.8742,11.893,11.8617,11.8617,26600.0
2005-07-07 13:05:00,18.97,18.97,18.95,18.96,36200.0,11.8679,11.8679,11.8554,11.8617,36200.0
2005-07-07 13:10:00,18.97,18.98,18.96,18.96,23400.0,11.8679,11.8742,11.8617,11.8617,23400.0
2005-07-07 13:15:00,18.96,19.0,18.95,18.97,49800.0,11.8617,11.8867,11.8554,11.8679,49800.0
2005-07-07 13:20:00,18.96,18.97,18.96,18.97,12000.0,11.8617,11.8679,11.8617,11.8679,12000.0
2005-07-07 13:25:00,18.97,18.98,18.97,18.98,5600.0,11.8679,11.8742,11.8679,11.8742,5600.0
2005-07-07 13:30:00,18.98,19.01,18.98,19.0,41600.0,11.8742,11.893,11.8742,11.8867,41600.0
2005-07-07 13:35:00,19.0,19.0,18.98,18.99,14400.0,11.8867,11.8867,11.8742,11.8804,14400.0
2005-07-07 13:40:00,18.99,19.0,18.97,18.97,22600.0,11.8804,11.8867,11.8679,11.8679,22600.0
2005-07-07 13:45:00,18.97,18.98,18.95,18.97,18000.0,11.8679,11.8742,11.8554,11.8679,18000.0
2005-07-07 13:50:00,18.96,18.97,18.93,18.93,31200.0,11.8617,11.8679,11.8429,11.8429,31200.0
2005-07-07 13:55:00,18.93,18.94,18.93,18.94,28400.0,11.8429,11.8492,11.8429,11.8492,28400.0
2005-07-07 14:00:00,18.95,18.95,18.94,18.95,12600.0,11.8554,11.8554,11.8492,11.8554,12600.0
2005-07-07 14:05:00,18.94,18.96,18.94,18.96,8000.0,11.8492,11.8617,11.8492,11.8617,8000.0
2005-07-07 14:10:00,18.95,18.96,18.93,18.93,12800.0,11.8554,11.8617,11.8429,11.8429,12800.0
2005-07-07 14:15:00,18.94,18.95,18.93,18.95,8400.0,11.8492,11.8554,11.8429,11.8554,8400.0
2005-07-07 14:20:00,18.95,18.96,18.95,18.96,6200.0,11.8554,11.8617,11.8554,11.8617,6200.0
2005-07-07 14:25:00,18.96,18.96,18.95,18.95,17600.0,11.8617,11.8617,11.8554,11.8554,17600.0
2005-07-07 14:30:00,18.95,18.95,18.94,18.94,27000.0,11.8554,11.8554,11.8492,11.8492,27000.0
2005-07-07 14:35:00,18.94,18.96,18.94,18.95,37200.0,11.8492,11.8617,11.8492,11.8554,37200.0
2005-07-07 14:40:00,18.95,18.95,18.94,18.94,32400.0,11.8554,11.8554,11.8492,11.8492,32400.0
2005-07-07 14:45:00,18.93,18.94,18.91,18.91,12200.0,11.8429,11.8492,11.8304,11.8304,12200.0
2005-07-07 14:50:00,18.91,18.93,18.91,18.93,24800.0,11.8304,11.8429,11.8304,11.8429,24800.0
2005-07-07 14:55:00,18.93,18.95,18.93,18.94,26800.0,11.8429,11.8554,11.8429,11.8492,26800.0
2005-07-07 15:00:00,18.94,18.98,18.94,18.96,47000.0,11.8492,11.8742,11.8492,11.8617,47000.0
2005-07-07 15:05:00,18.97,19.0,18.96,18.99,87600.0,11.8679,11.8867,11.8617,11.8804,87600.0
2005-07-07 15:10:00,18.99,18.99,18.98,18.99,12200.0,11.8804,11.8804,11.8742,11.8804,12200.0
2005-07-07 15:15:00,18.99,19.0,18.98,18.99,25600.0,11.8804,11.8867,11.8742,11.8804,25600.0
2005-07-07 15:20:00,18.99,19.01,18.98,19.01,46800.0,11.8804,11.893,11.8742,11.893,46800.0
2005-07-07 15:25:00,19.02,19.02,18.99,19.0,26800.0,11.8992,11.8992,11.8804,11.8867,26800.0
2005-07-07 15:30:00,19.0,19.04,19.0,19.04,30200.0,11.8867,11.9117,11.8867,11.9117,30200.0
2005-07-07 15:35:00,19.04,19.08,19.04,19.08,49600.0,11.9117,11.9368,11.9117,11.9368,49600.0
2005-07-07 15:40:00,19.08,19.08,19.06,19.08,18400.0,11.9368,11.9368,11.9242,11.9368,18400.0
2005-07-07 15:45:00,19.07,19.12,19.07,19.11,30600.0,11.9305,11.9618,11.9305,11.9555,30600.0
2005-07-07 15:50:00,19.11,19.14,19.11,19.14,49600.0,11.9555,11.9743,11.9555,11.9743,49600.0
2005-07-07 15:55:00,19.14,19.14,19.1,19.11,49200.0,11.9743,11.9743,11.9493,11.9555,49200.0
2005-07-08 09:30:00,19.27,19.35,19.25,19.34,75800.0,12.0556,12.1057,12.0431,12.0994,75800.0
2005-07-08 09:35:00,19.35,19.38,19.33,19.38,79400.0,12.1057,12.1244,12.0932,12.1244,79400.0
2005-07-08 09:40:00,19.36,19.45,19.36,19.43,69200.0,12.1119,12.1682,12.1119,12.1557,69200.0
2005-07-08 09:45:00,19.46,19.47,19.44,19.44,65200.0,12.1745,12.1807,12.162,12.162,65200.0
2005-07-08 09:50:00,19.45,19.52,19.43,19.46,188600.0,12.1682,12.212,12.1557,12.1745,188600.0
2005-07-08 09:55:00,19.46,19.49,19.43,19.43,89000.0,12.1745,12.1933,12.1557,12.1557,89000.0
2005-07-08 10:00:00,19.42,19.48,19.42,19.47,43600.0,12.1495,12.187,12.1495,12.1807,43600.0
2005-07-08 10:05:00,19.47,19.48,19.4,19.41,33000.0,12.1807,12.187,12.1369,12.1432,33000.0
2005-07-08 10:10:00,19.42,19.45,19.42,19.43,19600.0,12.1495,12.1682,12.1495,12.1557,19600.0
2005-07-08 10:15:00,19.44,19.45,19.4,19.4,33000.0,12.162,12.1682,12.1369,12.1369,33000.0
2005-07-08 10:20:00,19.4,19.46,19.4,19.46,20600.0,12.1369,12.1745,12.1369,12.1745,20600.0
2005-07-08 10:25:00,19.46,19.48,19.44,19.45,24600.0,12.1745,12.187,12.162,12.1682,24600.0
2005-07-08 10:30:00,19.44,19.48,19.44,19.45,42200.0,12.162,12.187,12.162,12.1682,42200.0
2005-07-08 10:35:00,19.46,19.46,19.41,19.41,10200.0,12.1745,12.1745,12.1432,12.1432,10200.0
2005-07-08 10:40:00,19.42,19.43,19.41,19.42,8600.0,12.1495,12.1557,12.1432,12.1495,8600.0
2005-07-08 10:45:00,19.43,19.43,19.41,19.43,47000.0,12.1557,12.1557,12.1432,12.1557,47000.0
2005-07-08 10:50:00,19.43,19.45,19.43,19.45,15600.0,12.1557,12.1682,12.1557,12.1682,15600.0
2005-07-08 10:55:00,19.45,19.47,19.45,19.45,22000.0,12.1682,12.1807,12.1682,12.1682,22000.0
2005-07-08 11:00:00,19.46,19.46,19.43,19.44,21000.0,12.1745,12.1745,12.1557,12.162,21000.0
2005-07-08 11:05:00,19.45,19.45,19.41,19.41,12400.0,12.1682,12.1682,12.1432,12.1432,12400.0
2005-07-08 11:10:00,19.41,19.42,19.39,19.41,27000.0,12.1432,12.1495,12.1307,12.1432,27000.0
2005-07-08 11:15:00,19.41,19.41,19.39,19.39,19400.0,12.1432,12.1432,12.1307,12.1307,19400.0
2005-07-08 11:20:00,19.39,19.4,19.36,19.36,160000.0,12.1307,12.1369,12.1119,12.1119,160000.0
2005-07-08 11:25:00,19.36,19.37,19.34,19.34,49600.0,12.1119,12.1182,12.0994,12.0994,49600.0
2005-07-08 11:30:00,19.35,19.36,19.34,19.36,39800.0,12.1057,12.1119,12.0994,12.1119,39800.0
2005-07-08 11:35:00,19.36,19.37,19.33,19.33,15000.0,12.1119,12.1182,12.0932,12.0932,15000.0
2005-07-08 11:40:00,19.35,19.35,19.31,19.33,21200.0,12.1057,12.1057,12.0806,12.0932,21200.0
2005-07-08 11:45:00,19.33,19.35,19.32,19.32,16600.0,12.0932,12.1057,12.0869,12.0869,16600.0
2005-07-08 11:50:00,19.34,19.34,19.32,19.33,16600.0,12.0994,12.0994,12.0869,12.0932,16600.0
2005-07-08 11:55:00,19.34,19.36,19.33,19.36,22200.0,12.0994,12.1119,12.0932,12.1119,22200.0
2005-07-08 12:00:00,19.36,19.38,19.36,19.36,26600.0,12.1119,12.1244,12.1119,12.1119,26600.0
2005-07-08 12:05:00,19.36,19.38,19.36,19.36,12600.0,12.1119,12.1244,12.1119,12.1119,12600.0
2005-07-08 12:10:00,19.38,19.38,19.36,19.36,7800.0,12.1244,12.1244,12.1119,12.1119,7800.0
2005-07-08 12:15:00,19.36,19.38,19.36,19.38,7200.0,12.1119,12.1244,12.1119,12.1244,7200.0
2005-07-08 12:20:00,19.38,19.38,19.37,19.38,35400.0,12.1244,12.1244,12.1182,12.1244,35400.0
2005-07-08 12:25:00,19.38,19.38,19.36,19.38,31800.0,12.1244,12.1244,12.1119,12.1244,31800.0
2005-07-08 12:30:00,19.38,19.38,19.36,19.37,33000.0,12.1244,12.1244,12.1119,12.1182,33000.0
2005-07-08 12:35:00,19.38,19.4,19.38,19.39,35600.0,12.1244,12.1369,12.1244,12.1307,35600.0
2005-07-08 12:40:00,19.4,19.43,19.39,19.4,34800.0,12.1369,12.1557,12.1307,12.1369,34800.0
2005-07-08 12:45:00,19.4,19.42,19.4,19.41,11200.0,12.1369,12.1495,12.1369,12.1432,11200.0
2005-07-08 12:50:00,19.41,19.41,19.4,19.4,8200.0,12.1432,12.1432,12.1369,12.1369,8200.0
2005-07-08 12:55:00,19.4,19.4,19.38,19.38,27000.0,12.1369,12.1369,12.1244,12.1244,27000.0
2005-07-08 13:00:00,19.39,19.39,19.38,19.38,8200.0,12.1307,12.1307,12.1244,12.1244,8200.0
2005-07-08 13:05:00,19.38,19.38,19.36,19.37,20800.0,12.1244,12.1244,12.1119,12.1182,20800.0
2005-07-08 13:10:00,19.37,19.37,19.35,19.35,30000.0,12.1182,12.1182,12.1057,12.1057,30000.0
2005-07-08 13:15:00,19.35,19.35,19.33,19.34,26000.0,12.1057,12.1057,12.0932,12.0994,26000.0
2005-07-08 13:20:00,19.34,19.36,19.34,19.36,20200.0,12.0994,12.1119,12.0994,12.1119,20200.0
2005-07-08 13:25:00,19.36,19.38,19.36,19.38,15600.0,12.1119,12.1244,12.1119,12.1244,15600.0
2005-07-08 13:30:00,19.39,19.39,19.38,19.38,20200.0,12.1307,12.1307,12.1244,12.1244,20200.0
2005-07-08 13:35:00,19.38,19.39,19.37,19.38,13800.0,12.1244,12.1307,12.1182,12.1244,13800.0
2005-07-08 13:40:00,19.39,19.39,19.38,19.38,13800.0,12.1307,12.1307,12.1244,12.1244,13800.0
2005-07-08 13:45:00,19.39,19.4,19.37,19.38,16200.0,12.1307,12.1369,12.1182,12.1244,16200.0
2005-07-08 13:50:00,19.38,19.39,19.38,19.38,14000.0,12.1244,12.1307,12.1244,12.1244,14000.0
2005-07-08 13:55:00,19.38,19.39,19.38,19.39,13400.0,12.1244,12.1307,12.1244,12.1307,13400.0
2005-07-08 14:00:00,19.39,19.4,19.39,19.39,25000.0,12.1307,12.1369,12.1307,12.1307,25000.0
2005-07-08 14:05:00,19.4,19.4,19.38,19.39,15400.0,12.1369,12.1369,12.1244,12.1307,15400.0
2005-07-08 14:10:00,19.39,19.39,19.38,19.39,7800.0,12.1307,12.1307,12.1244,12.1307,7800.0
2005-07-08 14:15:00,19.39,19.39,19.36,19.36,34600.0,12.1307,12.1307,12.1119,12.1119,34600.0
2005-07-08 14:20:00,19.36,19.39,19.36,19.38,30600.0,12.1119,12.1307,12.1119,12.1244,30600.0
2005-07-08 14:25:00,19.38,19.4,19.36,19.39,31000.0,12.1244,12.1369,12.1119,12.1307,31000.0
2005-07-08 14:30:00,19.39,19.4,19.38,19.4,138600.0,12.1307,12.1369,12.1244,12.1369,138600.0
2005-07-08 14:35:00,19.4,19.4,19.36,19.36,54200.0,12.1369,12.1369,12.1119,12.1119,54200.0
2005-07-08 14:40:00,19.38,19.39,19.36,19.38,44000.0,12.1244,12.1307,12.1119,12.1244,44000.0
2005-07-08 14:45:00,19.39,19.39,19.38,19.38,23000.0,12.1307,12.1307,12.1244,12.1244,23000.0
2005-07-08 14:50:00,19.38,19.39,19.37,19.37,28800.0,12.1244,12.1307,12.1182,12.1182,28800.0
2005-07-08 14:55:00,19.38,19.39,19.37,19.39,55600.0,12.1244,12.1307,12.1182,12.1307,55600.0
2005-07-08 15:00:00,19.39,19.39,19.36,19.36,33800.0,12.1307,12.1307,12.1119,12.1119,33800.0
2005-07-08 15:05:00,19.37,19.38,19.37,19.38,36200.0,12.1182,12.1244,12.1182,12.1244,36200.0
2005-07-08 15:10:00,19.38,19.41,19.37,19.41,102200.0,12.1244,12.1432,12.1182,12.1432,102200.0
2005-07-08 15:15:00,19.42,19.42,19.39,19.39,91800.0,12.1495,12.1495,12.1307,12.1307,91800.0
2005-07-08 15:20:00,19.39,19.4,19.38,19.39,36600.0,12.1307,12.1369,12.1244,12.1307,36600.0
2005-07-08 15:25:00,19.39,19.4,19.39,19.4,46000.0,12.1307,12.1369,12.1307,12.1369,46000.0
2005-07-08 15:30:00,19.4,19.4,19.38,19.39,55000.0,12.1369,12.1369,12.1244,12.1307,55000.0
2005-07-08 15:35:00,19.4,19.4,19.38,19.39,41000.0,12.1369,12.1369,12.1244,12.1307,41000.0
2005-07-08 15:40:00,19.39,19.4,19.36,19.36,75200.0,12.1307,12.1369,12.1119,12.1119,75200.0
2005-07-08 15:45:00,19.36,19.36,19.32,19.33,95800.0,12.1119,12.1119,12.0869,12.0932,95800.0
2005-07-08 15:50:00,19.33,19.36,19.33,19.36,123600.0,12.0932,12.1119,12.0932,12.1119,123600.0
2005-07-08 15:55:00,19.35,19.4,19.35,19.4,107400.0,12.1057,12.1369,12.1057,12.1369,107400.0
2005-07-11 09:30:00,19.55,19.55,19.45,19.49,130200.0,12.2308,12.2308,12.1682,12.1933,130200.0
2005-07-11 09:35:00,19.5,19.53,19.43,19.47,86000.0,12.1995,12.2183,12.1557,12.1807,86000.0
2005-07-11 09:40:00,19.48,19.5,19.42,19.5,64000.0,12.187,12.1995,12.1495,12.1995,64000.0
2005-07-11 09:45:00,19.5,19.56,19.5,19.53,186800.0,12.1995,12.237,12.1995,12.2183,186800.0
2005-07-11 09:50:00,19.53,19.56,19.51,19.55,61000.0,12.2183,12.237,12.2058,12.2308,61000.0
2005-07-11 09:55:00,19.56,19.58,19.54,19.57,37000.0,12.237,12.2496,12.2245,12.2433,37000.0
2005-07-11 10:00:00,19.57,19.57,19.54,19.55,46600.0,12.2433,12.2433,12.2245,12.2308,46600.0
2005-07-11 10:05:00,19.55,19.58,19.54,19.58,19200.0,12.2308,12.2496,12.2245,12.2496,19200.0
2005-07-11 10:10:00,19.58,19.61,19.56,19.56,45800.0,12.2496,12.2683,12.237,12.237,45800.0
2005-07-11 10:15:00,19.56,19.58,19.54,19.57,81600.0,12.237,12.2496,12.2245,12.2433,81600.0
2005-07-11 10:20:00,19.57,19.59,19.56,19.58,69000.0,12.2433,12.2558,12.237,12.2496,69000.0
2005-07-11 10:25:00,19.58,19.64,19.58,19.61,50200.0,12.2496,12.2871,12.2496,12.2683,50200.0
2005-07-11 10:30:00,19.61,19.66,19.6,19.6,63000.0,12.2683,12.2996,12.2621,12.2621,63000.0
2005-07-11 10:35:00,19.6,19.62,19.58,19.6,122000.0,12.2621,12.2746,12.2496,12.2621,122000.0
2005-07-11 10:40:00,19.6,19.67,19.59,19.67,86800.0,12.2621,12.3059,12.2558,12.3059,86800.0
2005-07-11 10:45:00,19.67,19.69,19.66,19.67,62200.0,12.3059,12.3184,12.2996,12.3059,62200.0
2005-07-11 10:50:00,19.68,19.68,19.66,19.67,39800.0,12.3121,12.3121,12.2996,12.3059,39800.0
2005-07-11 10:55:00,19.67,19.69,19.67,19.68,23200.0,12.3059,12.3184,12.3059,12.3121,23200.0
2005-07-11 11:00:00,19.68,19.68,19.67,19.68,19200.0,12.3121,12.3121,12.3059,12.3121,19200.0
2005-07-11 11:05:00,19.68,19.71,19.68,19.71,44200.0,12.3121,12.3309,12.3121,12.3309,44200.0
2005-07-11 11:10:00,19.71,19.74,19.7,19.7,39600.0,12.3309,12.3497,12.3246,12.3246,39600.0
2005-07-11 11:15:00,19.71,19.72,19.7,19.7,48000.0,12.3309,12.3371,12.3246,12.3246,48000.0
2005-07-11 11:20:00,19.7,19.72,19.69,19.71,42400.0,12.3246,12.3371,12.3184,12.3309,42400.0
2005-07-11 11:25:00,19.71,19.72,19.69,19.71,27200.0,12.3309,12.3371,12.3184,12.3309,27200.0
2005-07-11 11:30:00,19.72,19.72,19.7,19.71,27200.0,12.3371,12.3371,12.3246,12.3309,27200.0
2005-07-11 11:35:00,19.71,19.71,19.67,19.68,39400.0,12.3309,12.3309,12.3059,12.3121,39400.0
2005-07-11 11:40:00,19.78,19.78,19.7,19.78,620400.0,12.3747,12.3747,12.3246,12.3747,620400.0
2005-07-11 11:45:00,19.78,19.8,19.77,19.8,32200.0,12.3747,12.3872,12.3684,12.3872,32200.0
2005-07-11 11:50:00,19.79,19.82,19.78,19.81,60000.0,12.3809,12.3997,12.3747,12.3935,60000.0
2005-07-11 11:55:00,19.8,19.81,19.78,19.78,24400.0,12.3872,12.3935,12.3747,12.3747,24400.0
2005-07-11 12:00:00,19.78,19.79,19.78,19.78,20400.0,12.3747,12.3809,12.3747,12.3747,20400.0
2005-07-11 12:05:00,19.79,19.79,19.77,19.79,14400.0,12.3809,12.3809,12.3684,12.3809,14400.0
2005-07-11 12:10:00,19.79,19.83,19.78,19.82,48400.0,12.3809,12.406,12.3747,12.3997,48400.0
2005-07-11 12:15:00,19.82,19.82,19.8,19.8,22000.0,12.3997,12.3997,12.3872,12.3872,22000.0
2005-07-11 12:20:00,19.8,19.8,19.78,19.78,33600.0,12.3872,12.3872,12.3747,12.3747,33600.0
2005-07-11 12:25:00,19.78,19.8,19.78,19.79,32800.0,12.3747,12.3872,12.3747,12.3809,32800.0
2005-07-11 12:30:00,19.79,19.79,19.78,19.78,34400.0,12.3809,12.3809,12.3747,12.3747,34400.0
2005-07-11 12:35:00,19.78,19.79,19.78,19.79,21800.0,12.3747,12.3809,12.3747,12.3809,21800.0
2005-07-11 12:40:00,19.79,19.8,19.78,19.78,13800.0,12.3809,12.3872,12.3747,12.3747,13800.0
2005-07-11 12:45:00,19.77,19.77,19.75,19.77,25600.0,12.3684,12.3684,12.3559,12.3684,25600.0
2005-07-11 12:50:00,19.76,19.78,19.76,19.78,30800.0,12.3622,12.3747,12.3622,12.3747,30800.0
2005-07-11 12:55:00,19.78,19.78,19.77,19.78,11000.0,12.3747,12.3747,12.3684,12.3747,11000.0
2005-07-11 13:00:00,19.78,19.78,19.76,19.77,56400.0,12.3747,12.3747,12.3622,12.3684,56400.0
2005-07-11 13:05:00,19.78,19.78,19.76,19.78,37200.0,12.3747,12.3747,12.3622,12.3747,37200.0
2005-07-11 13:10:00,19.78,19.8,19.78,19.8,22600.0,12.3747,12.3872,12.3747,12.3872,22600.0
2005-07-11 13:15:00,19.8,19.82,19.78,19.82,63600.0,12.3872,12.3997,12.3747,12.3997,63600.0
2005-07-11 13:20:00,19.82,19.82,19.81,19.82,15600.0,12.3997,12.3997,12.3935,12.3997,15600.0
2005-07-11 13:25:00,19.82,19.82,19.81,19.82,23800.0,12.3997,12.3997,12.3935,12.3997,23800.0
2005-07-11 13:30:00,19.81,19.82,19.8,19.8,14000.0,12.3935,12.3997,12.3872,12.3872,14000.0
2005-07-11 13:35:00,19.8,19.8,19.78,19.78,19200.0,12.3872,12.3872,12.3747,12.3747,19200.0
2005-07-11 13:40:00,19.79,19.79,19.78,19.78,16600.0,12.3809,12.3809,12.3747,12.3747,16600.0
2005-07-11 13:45:00,19.78,19.79,19.78,19.78,26000.0,12.3747,12.3809,12.3747,12.3747,26000.0
2005-07-11 13:50:00,19.78,19.78,19.75,19.75,34600.0,12.3747,12.3747,12.3559,12.3559,34600.0
2005-07-11 13:55:00,19.75,19.75,19.7,19.71,50400.0,12.3559,12.3559,12.3246,12.3309,50400.0
2005-07-11 14:00:00,19.7,19.72,19.7,19.71,14400.0,12.3246,12.3371,12.3246,12.3309,14400.0
2005-07-11 14:05:00,19.71,19.73,19.71,19.72,18400.0,12.3309,12.3434,12.3309,12.3371,18400.0
2005-07-11 14:10:00,19.71,19.74,19.71,19.73,44200.0,12.3309,12.3497,12.3309,12.3434,44200.0
2005-07-11 14:15:00,19.73,19.73,19.71,19.72,10400.0,12.3434,12.3434,12.3309,12.3371,10400.0
2005-07-11 14:20:00,19.72,19.72,19.7,19.7,53600.0,12.3371,12.3371,12.3246,12.3246,53600.0
2005-07-11 14:25:00,19.7,19.71,19.68,19.69,19000.0,12.3246,12.3309,12.3121,12.3184,19000.0
2005-07-11 14:30:00,19.69,19.73,19.68,19.73,31400.0,12.3184,12.3434,12.3121,12.3434,31400.0
2005-07-11 14:35:00,19.72,19.75,19.71,19.75,24000.0,12.3371,12.3559,12.3309,12.3559,24000.0
2005-07-11 14:40:00,19.75,19.77,19.75,19.75,6600.0,12.3559,12.3684,12.3559,12.3559,6600.0
2005-07-11 14:45:00,19.76,19.77,19.76,19.77,13400.0,12.3622,12.3684,12.3622,12.3684,13400.0
2005-07-11 14:50:00,19.77,19.78,19.76,19.78,28000.0,12.3684,12.3747,12.3622,12.3747,28000.0
2005-07-11 14:55:00,19.78,19.78,19.77,19.77,87000.0,12.3747,12.3747,12.3684,12.3684,87000.0
2005-07-11 15:00:00,19.77,19.78,19.76,19.76,84200.0,12.3684,12.3747,12.3622,12.3622,84200.0
2005-07-11 15:05:00,19.76,19.76,19.75,19.75,11400.0,12.3622,12.3622,12.3559,12.3559,11400.0
2005-07-11 15:10:00,19.75,19.76,19.74,19.75,45400.0,12.3559,12.3622,12.3497,12.3559,45400.0
2005-07-11 15:15:00,19.75,19.75,19.74,19.74,31000.0,12.3559,12.3559,12.3497,12.3497,31000.0
2005-07-11 15:20:00,19.75,19.75,19.72,19.74,74200.0,12.3559,12.3559,12.3371,12.3497,74200.0
2005-07-11 15:25:00,19.73,19.74,19.72,19.72,56200.0,12.3434,12.3497,12.3371,12.3371,56200.0
2005-07-11 15:30:00,19.73,19.75,19.72,19.75,62000.0,12.3434,12.3559,12.3371,12.3559,62000.0
2005-07-11 15:35:00,19.75,19.76,19.74,19.75,17200.0,12.3559,12.3622,12.3497,12.3559,17200.0
2005-07-11 15:40:00,19.76,19.76,19.73,19.73,46200.0,12.3622,12.3622,12.3434,12.3434,46200.0
2005-07-11 15:45:00,19.73,19.73,19.71,19.72,144000.0,12.3434,12.3434,12.3309,12.3371,144000.0
2005-07-11 15:50:00,19.72,19.73,19.71,19.72,75800.0,12.3371,12.3434,12.3309,12.3371,75800.0
2005-07-11 15:55:00,19.72,19.75,19.71,19.75,79800.0,12.3371,12.3559,12.3309,12.3559,79800.0
2005-07-12 09:30:00,19.74,19.74,19.65,19.72,68000.0,12.3497,12.3497,12.2934,12.3371,68000.0
2005-07-12 09:35:00,19.72,19.72,19.57,19.64,50200.0,12.3371,12.3371,12.2433,12.2871,50200.0
2005-07-12 09:40:00,19.6,19.7,19.6,19.66,31200.0,12.2621,12.3246,12.2621,12.2996,31200.0
2005-07-12 09:45:00,19.65,19.72,19.65,19.72,22600.0,12.2934,12.3371,12.2934,12.3371,22600.0
2005-07-12 09:50:00,19.72,19.75,19.72,19.75,31800.0,12.3371,12.3559,12.3371,12.3559,31800.0
2005-07-12 09:55:00,19.74,19.75,19.73,19.74,22200.0,12.3497,12.3559,12.3434,12.3497,22200.0
2005-07-12 10:00:00,19.74,19.74,19.66,19.66,42400.0,12.3497,12.3497,12.2996,12.2996,42400.0
2005-07-12 10:05:00,19.66,19.66,19.61,19.61,34800.0,12.2996,12.2996,12.2683,12.2683,34800.0
2005-07-12 10:10:00,19.62,19.62,19.6,19.61,31400.0,12.2746,12.2746,12.2621,12.2683,31400.0
2005-07-12 10:15:00,19.61,19.61,19.57,19.58,22800.0,12.2683,12.2683,12.2433,12.2496,22800.0
2005-07-12 10:20:00,19.57,19.58,19.52,19.53,47800.0,12.2433,12.2496,12.212,12.2183,47800.0
2005-07-12 10:25:00,19.53,19.56,19.53,19.55,89800.0,12.2183,12.237,12.2183,12.2308,89800.0
2005-07-12 10:30:00,19.56,19.56,19.55,19.55,27000.0,12.237,12.237,12.2308,12.2308,27000.0
2005-07-12 10:35:00,19.55,19.57,19.54,19.54,69200.0,12.2308,12.2433,12.2245,12.2245,69200.0
2005-07-12 10:40:00,19.56,19.57,19.55,19.56,19400.0,12.237,12.2433,12.2308,12.237,19400.0
2005-07-12 10:45:00,19.56,19.56,19.54,19.54,29200.0,12.237,12.237,12.2245,12.2245,29200.0
2005-07-12 10:50:00,19.55,19.58,19.55,19.57,42800.0,12.2308,12.2496,12.2308,12.2433,42800.0
2005-07-12 10:55:00,19.58,19.6,19.57,19.6,28400.0,12.2496,12.2621,12.2433,12.2621,28400.0
2005-07-12 11:00:00,19.6,19.6,19.56,19.57,45200.0,12.2621,12.2621,12.237,12.2433,45200.0
2005-07-12 11:05:00,19.57,19.59,19.57,19.58,28400.0,12.2433,12.2558,12.2433,12.2496,28400.0
2005-07-12 11:10:00,19.58,19.6,19.58,19.6,28000.0,12.2496,12.2621,12.2496,12.2621,28000.0
2005-07-12 11:15:00,19.6,19.6,19.58,19.58,41800.0,12.2621,12.2621,12.2496,12.2496,41800.0
2005-07-12 11:20:00,19.58,19.58,19.54,19.56,80600.0,12.2496,12.2496,12.2245,12.237,80600.0
2005-07-12 11:25:00,19.56,19.59,19.55,19.59,50800.0,12.237,12.2558,12.2308,12.2558,50800.0
2005-07-12 11:30:00,19.59,19.59,19.57,19.59,64200.0,12.2558,12.2558,12.2433,12.2558,64200.0
2005-07-12 11:35:00,19.59,19.6,19.58,19.59,33200.0,12.2558,12.2621,12.2496,12.2558,33200.0
2005-07-12 11:40:00,19.59,19.59,19.54,19.54,36600.0,12.2558,12.2558,12.2245,12.2245,36600.0
2005-07-12 11:45:00,19.53,19.55,19.52,19.53,16800.0,12.2183,12.2308,12.212,12.2183,16800.0
2005-07-12 11:50:00,19.53,19.54,19.49,19.5,34000.0,12.2183,12.2245,12.1933,12.1995,34000.0
2005-07-12 11:55:00,19.5,19.52,19.5,19.52,21000.0,12.1995,12.212,12.1995,12.212,21000.0
2005-07-12 12:00:00,19.53,19.54,19.52,19.53,35200.0,12.2183,12.2245,12.212,12.2183,35200.0
2005-07-12 12:05:00,19.53,19.54,19.52,19.52,23200.0,12.2183,12.2245,12.212,12.212,23200.0
2005-07-12 12:10:00,19.53,19.54,19.52,19.53,16200.0,12.2183,12.2245,12.212,12.2183,16200.0
2005-07-12 12:15:00,19.52,19.53,19.51,19.51,40400.0,12.212,12.2183,12.2058,12.2058,40400.0
2005-07-12 12:20:00,19.51,19.52,19.5,19.52,51000.0,12.2058,12.212,12.1995,12.212,51000.0
2005-07-12 12:25:00,19.52,19.52,19.51,19.51,6400.0,12.212,12.212,12.2058,12.2058,6400.0
2005-07-12 12:30:00,19.51,19.51,19.49,19.5,18000.0,12.2058,12.2058,12.1933,12.1995,18000.0
2005-07-12 12:35:00,19.5,19.51,19.49,19.51,13000.0,12.1995,12.2058,12.1933,12.2058,13000.0
2005-07-12 12:40:00,19.5,19.51,19.5,19.5,15400.0,12.1995,12.2058,12.1995,12.1995,15400.0
2005-07-12 12:45:00,19.5,19.51,19.5,19.51,36200.0,12.1995,12.2058,12.1995,12.2058,36200.0
2005-07-12 12:50:00,19.51,19.52,19.51,19.52,21000.0,12.2058,12.212,12.2058,12.212,21000.0
2005-07-12 12:55:00,19.51,19.53,19.51,19.53,15200.0,12.2058,12.2183,12.2058,12.2183,15200.0
2005-07-12 13:00:00,19.52,19.53,19.52,19.53,14200.0,12.212,12.2183,12.212,12.2183,14200.0
2005-07-12 13:05:00,19.53,19.53,19.52,19.52,8000.0,12.2183,12.2183,12.212,12.212,8000.0
2005-07-12 13:10:00,19.52,19.53,19.51,19.53,17000.0,12.212,12.2183,12.2058,12.2183,17000.0
2005-07-12 13:15:00,19.53,19.56,19.53,19.55,10600.0,12.2183,12.237,12.2183,12.2308,10600.0
2005-07-12 13:20:00,19.55,19.55,19.54,19.54,7000.0,12.2308,12.2308,12.2245,12.2245,7000.0
2005-07-12 13:25:00,19.54,19.55,19.54,19.54,18400.0,12.2245,12.2308,12.2245,12.2245,18400.0
2005-07-12 13:30:00,19.54,19.56,19.54,19.56,9600.0,12.2245,12.237,12.2245,12.237,9600.0
2005-07-12 13:35:00,19.56,19.56,19.54,19.54,17400.0,12.237,12.237,12.2245,12.2245,17400.0
2005-07-12 13:40:00,19.55,19.55,19.54,19.54,9600.0,12.2308,12.2308,12.2245,12.2245,9600.0
2005-07-12 13:45:00,19.54,19.56,19.54,19.55,11200.0,12.2245,12.237,12.2245,12.2308,11200.0
2005-07-12 13:50:00,19.55,19.6,19.54,19.6,71600.0,12.2308,12.2621,12.2245,12.2621,71600.0
2005-07-12 13:55:00,19.6,19.62,19.59,19.61,48600.0,12.2621,12.2746,12.2558,12.2683,48600.0
2005-07-12 14:00:00,19.61,19.63,19.61,19.61,39200.0,12.2683,12.2808,12.2683,12.2683,39200.0
2005-07-12 14:05:00,19.6,19.61,19.58,19.58,28000.0,12.2621,12.2683,12.2496,12.2496,28000.0
2005-07-12 14:10:00,19.58,19.58,19.57,19.58,22400.0,12.2496,12.2496,12.2433,12.2496,22400.0
2005-07-12 14:15:00,19.57,19.58,19.57,19.58,23000.0,12.2433,12.2496,12.2433,12.2496,23000.0
2005-07-12 14:20:00,19.59,19.62,19.58,19.62,29800.0,12.2558,12.2746,12.2496,12.2746,29800.0
2005-07-12 14:25:00,19.62,19.63,19.6,19.6,32400.0,12.2746,12.2808,12.2621,12.2621,32400.0
2005-07-12 14:30:00,19.6,19.64,19.58,19.64,43800.0,12.2621,12.2871,12.2496,12.2871,43800.0
2005-07-12 14:35:00,19.64,19.64,19.58,19.59,23000.0,12.2871,12.2871,12.2496,12.2558,23000.0
2005-07-12 14:40:00,19.59,19.6,19.58,19.59,13000.0,12.2558,12.2621,12.2496,12.2558,13000.0
2005-07-12 14:45:00,19.58,19.58,19.54,19.54,28200.0,12.2496,12.2496,12.2245,12.2245,28200.0
2005-07-12 14:50:00,19.55,19.57,19.55,19.56,11400.0,12.2308,12.2433,12.2308,12.237,11400.0
2005-07-12 14:55:00,19.55,19.58,19.54,19.57,36200.0,12.2308,12.2496,12.2245,12.2433,36200.0
2005-07-12 15:00:00,19.57,19.6,19.57,19.58,20400.0,12.2433,12.2621,12.2433,12.2496,20400.0
2005-07-12 15:05:00,19.58,19.62,19.58,19.61,27800.0,12.2496,12.2746,12.2496,12.2683,27800.0
2005-07-12 15:10:00,19.61,19.65,19.61,19.65,71200.0,12.2683,12.2934,12.2683,12.2934,71200.0
2005-07-12 15:15:00,19.65,19.68,19.64,19.67,43200.0,12.2934,12.3121,12.2871,12.3059,43200.0
2005-07-12 15:20:00,19.68,19.68,19.63,19.63,39200.0,12.3121,12.3121,12.2808,12.2808,39200.0
2005-07-12 15:25:00,19.62,19.66,19.62,19.65,19200.0,12.2746,12.2996,12.2746,12.2934,19200.0
2005-07-12 15:30:00,19.65,19.66,19.64,19.65,28400.0,12.2934,12.2996,12.2871,12.2934,28400.0
2005-07-12 15:35:00,19.66,19.66,19.64,19.64,29000.0,12.2996,12.2996,12.2871,12.2871,29000.0
2005-07-12 15:40:00,19.64,19.65,19.63,19.63,52800.0,12.2871,12.2934,12.2808,12.2808,52800.0
2005-07-12 15:45:00,19.63,19.63,19.6,19.6,43800.0,12.2808,12.2808,12.2621,12.2621,43800.0
2005-07-12 15:50:00,19.61,19.61,19.6,19.61,56600.0,12.2683,12.2683,12.2621,12.2683,56600.0
2005-07-12 15:55:00,19.61,19.63,19.6,19.63,72200.0,12.2683,12.2808,12.2621,12.2808,72200.0
2005-07-13 09:30:00,19.5,19.5,19.4,19.43,75000.0,12.2771,12.2771,12.2141,12.233,75000.0
2005-07-13 09:35:00,19.43,19.49,19.38,19.44,39200.0,12.233,12.2708,12.2015,12.2393,39200.0
2005-07-13 09:40:00,19.43,19.47,19.38,19.38,27200.0,12.233,12.2582,12.2015,12.2015,27200.0
2005-07-13 09:45:00,19.39,19.42,19.35,19.41,23200.0,12.2078,12.2267,12.1826,12.2204,23200.0
2005-07-13 09:50:00,19.41,19.42,19.38,19.4,18600.0,12.2204,12.2267,12.2015,12.2141,18600.0
2005-07-13 09:55:00,19.4,19.43,19.4,19.43,33400.0,12.2141,12.233,12.2141,12.233,33400.0
2005-07-13 10:00:00,19.43,19.44,19.4,19.41,38800.0,12.233,12.2393,12.2141,12.2204,38800.0
2005-07-13 10:05:00,19.41,19.43,19.41,19.42,24000.0,12.2204,12.233,12.2204,12.2267,24000.0
2005-07-13 10:10:00,19.42,19.44,19.38,19.4,74400.0,12.2267,12.2393,12.2015,12.2141,74400.0
2005-07-13 10:15:00,19.39,19.39,19.36,19.37,25000.0,12.2078,12.2078,12.1889,12.1952,25000.0
2005-07-13 10:20:00,19.37,19.38,19.36,19.36,28000.0,12.1952,12.2015,12.1889,12.1889,28000.0
2005-07-13 10:25:00,19.36,19.41,19.36,19.41,14400.0,12.1889,12.2204,12.1889,12.2204,14400.0
2005-07-13 10:30:00,19.42,19.43,19.4,19.42,23400.0,12.2267,12.233,12.2141,12.2267,23400.0
2005-07-13 10:35:00,19.43,19.43,19.4,19.41,58800.0,12.233,12.233,12.2141,12.2204,58800.0
2005-07-13 10:40:00,19.41,19.41,19.37,19.37,33200.0,12.2204,12.2204,12.1952,12.1952,33200.0
2005-07-13 10:45:00,19.37,19.4,19.36,19.39,21600.0,12.1952,12.2141,12.1889,12.2078,21600.0
2005-07-13 10:50:00,19.39,19.41,19.39,19.41,16000.0,12.2078,12.2204,12.2078,12.2204,16000.0
2005-07-13 10:55:00,19.41,19.43,19.41,19.42,15600.0,12.2204,12.233,12.2204,12.2267,15600.0
2005-07-13 11:00:00,19.42,19.42,19.39,19.4,22600.0,12.2267,12.2267,12.2078,12.2141,22600.0
2005-07-13 11:05:00,19.39,19.41,19.39,19.4,9000.0,12.2078,12.2204,12.2078,12.2141,9000.0
2005-07-13 11:10:00,19.41,19.43,19.41,19.41,22200.0,12.2204,12.233,12.2204,12.2204,22200.0
2005-07-13 11:15:00,19.41,19.42,19.41,19.42,11400.0,12.2204,12.2267,12.2204,12.2267,11400.0
2005-07-13 11:20:00,19.42,19.43,19.41,19.43,11800.0,12.2267,12.233,12.2204,12.233,11800.0
2005-07-13 11:25:00,19.43,19.46,19.43,19.44,11400.0,12.233,12.2519,12.233,12.2393,11400.0
2005-07-13 11:30:00,19.45,19.46,19.45,19.46,8200.0,12.2456,12.2519,12.2456,12.2519,8200.0
2005-07-13 11:35:00,19.46,19.54,19.46,19.54,457600.0,12.2519,12.3022,12.2519,12.3022,457600.0
2005-07-13 11:40:00,19.55,19.56,19.55,19.56,16200.0,12.3085,12.3148,12.3085,12.3148,16200.0
2005-07-13 11:45:00,19.56,19.59,19.56,19.58,38600.0,12.3148,12.3337,12.3148,12.3274,38600.0
2005-07-13 11:50:00,19.59,19.59,19.58,19.58,34800.0,12.3337,12.3337,12.3274,12.3274,34800.0
2005-07-13 11:55:00,19.58,19.59,19.58,19.59,23400.0,12.3274,12.3337,12.3274,12.3337,23400.0
2005-07-13 12:00:00,19.59,19.6,19.58,19.58,39600.0,12.3337,12.34,12.3274,12.3274,39600.0
2005-07-13 12:05:00,19.58,19.58,19.56,19.57,14800.0,12.3274,12.3274,12.3148,12.3211,14800.0
2005-07-13 12:10:00,19.58,19.59,19.58,19.59,9400.0,12.3274,12.3337,12.3274,12.3337,9400.0
2005-07-13 12:15:00,19.58,19.61,19.58,19.61,14400.0,12.3274,12.3463,12.3274,12.3463,14400.0
2005-07-13 12:20:00,19.64,19.73,19.64,19.64,215400.0,12.3652,12.4219,12.3652,12.3652,215400.0
2005-07-13 12:25:00,19.65,19.7,19.64,19.68,40800.0,12.3715,12.403,12.3652,12.3904,40800.0
2005-07-13 12:30:00,19.68,19.7,19.68,19.69,28200.0,12.3904,12.403,12.3904,12.3967,28200.0
2005-07-13 12:35:00,19.69,19.7,19.68,19.68,16600.0,12.3967,12.403,12.3904,12.3904,16600.0
2005-07-13 12:40:00,19.68,19.69,19.68,19.68,5600.0,12.3904,12.3967,12.3904,12.3904,5600.0
2005-07-13 12:45:00,19.68,19.7,19.68,19.68,27200.0,12.3904,12.403,12.3904,12.3904,27200.0
2005-07-13 12:50:00,19.68,19.7,19.68,19.68,16000.0,12.3904,12.403,12.3904,12.3904,16000.0
2005-07-13 12:55:00,19.68,19.72,19.68,19.72,43200.0,12.3904,12.4156,12.3904,12.4156,43200.0
2005-07-13 13:00:00,19.72,19.72,19.71,19.71,12600.0,12.4156,12.4156,12.4093,12.4093,12600.0
2005-07-13 13:05:00,19.71,19.72,19.71,19.72,22200.0,12.4093,12.4156,12.4093,12.4156,22200.0
2005-07-13 13:10:00,19.72,19.73,19.71,19.73,30200.0,12.4156,12.4219,12.4093,12.4219,30200.0
2005-07-13 13:15:00,19.72,19.73,19.72,19.72,14600.0,12.4156,12.4219,12.4156,12.4156,14600.0
2005-07-13 13:20:00,19.72,19.72,19.7,19.71,17800.0,12.4156,12.4156,12.403,12.4093,17800.0
2005-07-13 13:25:00,19.71,19.72,19.7,19.7,27400.0,12.4093,12.4156,12.403,12.403,27400.0
2005-07-13 13:30:00,19.7,19.7,19.67,19.68,26000.0,12.403,12.403,12.3841,12.3904,26000.0
2005-07-13 13:35:00,19.68,19.69,19.68,19.68,30400.0,12.3904,12.3967,12.3904,12.3904,30400.0
2005-07-13 13:40:00,19.68,19.68,19.65,19.66,31800.0,12.3904,12.3904,12.3715,12.3778,31800.0
2005-07-13 13:45:00,19.66,19.66,19.64,19.64,20600.0,12.3778,12.3778,12.3652,12.3652,20600.0
2005-07-13 13:50:00,19.63,19.63,19.61,19.61,24200.0,12.3589,12.3589,12.3463,12.3463,24200.0
2005-07-13 13:55:00,19.61,19.63,19.61,19.61,31000.0,12.3463,12.3589,12.3463,12.3463,31000.0
2005-07-13 14:00:00,19.61,19.62,19.6,19.61,16600.0,12.3463,12.3526,12.34,12.3463,16600.0
2005-07-13 14:05:00,19.61,19.62,19.61,19.61,21200.0,12.3463,12.3526,12.3463,12.3463,21200.0
2005-07-13 14:10:00,19.61,19.63,19.61,19.62,12200.0,12.3463,12.3589,12.3463,12.3526,12200.0
2005-07-13 14:15:00,19.62,19.65,19.62,19.65,28200.0,12.3526,12.3715,12.3526,12.3715,28200.0
2005-07-13 14:20:00,19.65,19.65,19.65,19.65,14800.0,12.3715,12.3715,12.3715,12.3715,14800.0
2005-07-13 14:25:00,19.65,19.65,19.64,19.65,22400.0,12.3715,12.3715,12.3652,12.3715,22400.0
2005-07-13 14:30:00,19.66,19.66,19.65,19.66,25200.0,12.3778,12.3778,12.3715,12.3778,25200.0
2005-07-13 14:35:00,19.66,19.67,19.65,19.67,14400.0,12.3778,12.3841,12.3715,12.3841,14400.0
2005-07-13 14:40:00,19.66,19.67,19.63,19.64,32200.0,12.3778,12.3841,12.3589,12.3652,32200.0
2005-07-13 14:45:00,19.63,19.65,19.62,19.62,23200.0,12.3589,12.3715,12.3526,12.3526,23200.0
2005-07-13 14:50:00,19.62,19.62,19.62,19.62,9000.0,12.3526,12.3526,12.3526,12.3526,9000.0
2005-07-13 14:55:00,19.62,19.64,19.61,19.61,32800.0,12.3526,12.3652,12.3463,12.3463,32800.0
2005-07-13 15:00:00,19.62,19.62,19.61,19.61,25400.0,12.3526,12.3526,12.3463,12.3463,25400.0
2005-07-13 15:05:00,19.61,19.64,19.61,19.64,52000.0,12.3463,12.3652,12.3463,12.3652,52000.0
2005-07-13 15:10:00,19.63,19.64,19.62,19.63,50200.0,12.3589,12.3652,12.3526,12.3589,50200.0
2005-07-13 15:15:00,19.63,19.65,19.63,19.65,33200.0,12.3589,12.3715,12.3589,12.3715,33200.0
2005-07-13 15:20:00,19.66,19.67,19.64,19.65,265200.0,12.3778,12.3841,12.3652,12.3715,265200.0
2005-07-13 15:25:00,19.65,19.67,19.64,19.66,30000.0,12.3715,12.3841,12.3652,12.3778,30000.0
2005-07-13 15:30:00,19.66,19.68,19.66,19.67,39600.0,12.3778,12.3904,12.3778,12.3841,39600.0
2005-07-13 15:35:00,19.67,19.67,19.65,19.65,55600.0,12.3841,12.3841,12.3715,12.3715,55600.0
2005-07-13 15:40:00,19.65,19.65,19.65,19.65,48200.0,12.3715,12.3715,12.3715,12.3715,48200.0
2005-07-13 15:45:00,19.65,19.66,19.64,19.64,54600.0,12.3715,12.3778,12.3652,12.3652,54600.0
2005-07-13 15:50:00,19.64,19.65,19.63,19.63,55600.0,12.3652,12.3715,12.3589,12.3589,55600.0
2005-07-13 15:55:00,19.63,19.66,19.62,19.66,126000.0,12.3589,12.3778,12.3526,12.3778,126000.0
2005-07-14 09:30:00,19.75,19.85,19.75,19.8,87800.0,12.4345,12.4974,12.4345,12.4659,87800.0
2005-07-14 09:35:00,19.8,19.85,19.79,19.85,90400.0,12.4659,12.4974,12.4596,12.4974,90400.0
2005-07-14 09:40:00,19.85,19.89,19.83,19.85,238800.0,12.4974,12.5226,12.4848,12.4974,238800.0
2005-07-14 09:45:00,19.85,19.9,19.85,19.88,86400.0,12.4974,12.5289,12.4974,12.5163,86400.0
2005-07-14 09:50:00,19.9,19.91,19.85,19.9,60400.0,12.5289,12.5352,12.4974,12.5289,60400.0
2005-07-14 09:55:00,19.9,19.92,19.86,19.88,89200.0,12.5289,12.5415,12.5037,12.5163,89200.0
2005-07-14 10:00:00,19.86,19.89,19.85,19.89,44800.0,12.5037,12.5226,12.4974,12.5226,44800.0
2005-07-14 10:05:00,19.89,19.89,19.85,19.86,40000.0,12.5226,12.5226,12.4974,12.5037,40000.0
2005-07-14 10:10:00,19.86,19.86,19.83,19.83,16800.0,12.5037,12.5037,12.4848,12.4848,16800.0
2005-07-14 10:15:00,19.82,19.82,19.78,19.8,51400.0,12.4785,12.4785,12.4533,12.4659,51400.0
2005-07-14 10:20:00,19.8,19.81,19.73,19.73,82800.0,12.4659,12.4722,12.4219,12.4219,82800.0
2005-07-14 10:25:00,19.72,19.77,19.7,19.77,266800.0,12.4156,12.447,12.403,12.447,266800.0
2005-07-14 10:30:00,19.76,19.76,19.73,19.75,30600.0,12.4408,12.4408,12.4219,12.4345,30600.0
2005-07-14 10:35:00,19.75,19.76,19.75,19.75,68400.0,12.4345,12.4408,12.4345,12.4345,68400.0
2005-07-14 10:40:00,19.75,19.75,19.72,19.75,35400.0,12.4345,12.4345,12.4156,12.4345,35400.0
2005-07-14 10:45:00,19.76,19.8,19.76,19.78,20000.0,12.4408,12.4659,12.4408,12.4533,20000.0
2005-07-14 10:50:00,19.79,19.8,19.78,19.79,192200.0,12.4596,12.4659,12.4533,12.4596,192200.0
2005-07-14 10:55:00,19.78,19.78,19.75,19.76,20200.0,12.4533,12.4533,12.4345,12.4408,20200.0
2005-07-14 11:00:00,19.76,19.78,19.76,19.78,17000.0,12.4408,12.4533,12.4408,12.4533,17000.0
2005-07-14 11:05:00,19.78,19.78,19.73,19.75,70600.0,12.4533,12.4533,12.4219,12.4345,70600.0
2005-07-14 11:10:00,19.75,19.75,19.71,19.73,34600.0,12.4345,12.4345,12.4093,12.4219,34600.0
2005-07-14 11:15:00,19.74,19.75,19.73,19.74,24800.0,12.4282,12.4345,12.4219,12.4282,24800.0
2005-07-14 11:20:00,19.74,19.75,19.73,19.73,29800.0,12.4282,12.4345,12.4219,12.4219,29800.0
2005-07-14 11:25:00,19.74,19.74,19.71,19.72,22200.0,12.4282,12.4282,12.4093,12.4156,22200.0
2005-07-14 11:30:00,19.73,19.73,19.68,19.68,58200.0,12.4219,12.4219,12.3904,12.3904,58200.0
2005-07-14 11:35:00,19.68,19.75,19.68,19.71,71000.0,12.3904,12.4345,12.3904,12.4093,71000.0
2005-07-14 11:40:00,19.72,19.73,19.7,19.7,52800.0,12.4156,12.4219,12.403,12.403,52800.0
2005-07-14 11:45:00,19.7,19.71,19.64,19.65,45400.0,12.403,12.4093,12.3652,12.3715,45400.0
2005-07-14 11:50:00,19.65,19.66,19.63,19.66,46400.0,12.3715,12.3778,12.3589,12.3778,46400.0
2005-07-14 11:55:00,19.65,19.65,19.62,19.64,65000.0,12.3715,12.3715,12.3526,12.3652,65000.0
2005-07-14 12:00:00,19.64,19.66,19.6,19.62,152000.0,12.3652,12.3778,12.34,12.3526,152000.0
2005-07-14 12:05:00,19.61,19.64,19.61,19.63,55000.0,12.3463,12.3652,12.3463,12.3589,55000.0
2005-07-14 12:10:00,19.63,19.66,19.63,19.63,46000.0,12.3589,12.3778,12.3589,12.3589,46000.0
2005-07-14 12:15:00,19.63,19.64,19.61,19.61,80000.0,12.3589,12.3652,12.3463,12.3463,80000.0
2005-07-14 12:20:00,19.63,19.64,19.58,19.58,35600.0,12.3589,12.3652,12.3274,12.3274,35600.0
2005-07-14 12:25:00,19.58,19.58,19.56,19.56,19200.0,12.3274,12.3274,12.3148,12.3148,19200.0
2005-07-14 12:30:00,19.57,19.58,19.56,19.56,27200.0,12.3211,12.3274,12.3148,12.3148,27200.0
2005-07-14 12:35:00,19.57,19.57,19.55,19.56,25200.0,12.3211,12.3211,12.3085,12.3148,25200.0
2005-07-14 12:40:00,19.55,19.57,19.52,19.57,26200.0,12.3085,12.3211,12.2896,12.3211,26200.0
2005-07-14 12:45:00,19.57,19.57,19.52,19.53,29000.0,12.3211,12.3211,12.2896,12.2959,29000.0
2005-07-14 12:50:00,19.53,19.53,19.5,19.51,40000.0,12.2959,12.2959,12.2771,12.2834,40000.0
2005-07-14 12:55:00,19.5,19.54,19.49,19.52,61600.0,12.2771,12.3022,12.2708,12.2896,61600.0
2005-07-14 13:00:00,19.51,19.54,19.5,19.52,21000.0,12.2834,12.3022,12.2771,12.2896,21000.0
2005-07-14 13:05:00,19.52,19.52,19.5,19.5,42600.0,12.2896,12.2896,12.2771,12.2771,42600.0
2005-07-14 13:10:00,19.52,19.54,19.51,19.53,16400.0,12.2896,12.3022,12.2834,12.2959,16400.0
2005-07-14 13:15:00,19.53,19.53,19.5,19.52,26200.0,12.2959,12.2959,12.2771,12.2896,26200.0
2005-07-14 13:20:00,19.52,19.53,19.5,19.53,10000.0,12.2896,12.2959,12.2771,12.2959,10000.0
2005-07-14 13:25:00,19.52,19.58,19.52,19.57,18600.0,12.2896,12.3274,12.2896,12.3211,18600.0
2005-07-14 13:30:00,19.58,19.59,19.56,19.57,36400.0,12.3274,12.3337,12.3148,12.3211,36400.0
2005-07-14 13:35:00,19.57,19.58,19.53,19.54,22000.0,12.3211,12.3274,12.2959,12.3022,22000.0
2005-07-14 13:40:00,19.54,19.55,19.53,19.54,14600.0,12.3022,12.3085,12.2959,12.3022,14600.0
2005-07-14 13:45:00,19.54,19.54,19.5,19.5,38400.0,12.3022,12.3022,12.2771,12.2771,38400.0
2005-07-14 13:50:00,19.5,19.5,19.48,19.49,16800.0,12.2771,12.2771,12.2645,12.2708,16800.0
2005-07-14 13:55:00,19.49,19.49,19.44,19.48,52400.0,12.2708,12.2708,12.2393,12.2645,52400.0
2005-07-14 14:00:00,19.47,19.51,19.47,19.5,37400.0,12.2582,12.2834,12.2582,12.2771,37400.0
2005-07-14 14:05:00,19.5,19.5,19.48,19.49,10200.0,12.2771,12.2771,12.2645,12.2708,10200.0
2005-07-14 14:10:00,19.49,19.5,19.45,19.46,25600.0,12.2708,12.2771,12.2456,12.2519,25600.0
2005-07-14 14:15:00,19.46,19.49,19.45,19.49,39800.0,12.2519,12.2708,12.2456,12.2708,39800.0
2005-07-14 14:20:00,19.49,19.5,19.48,19.48,19200.0,12.2708,12.2771,12.2645,12.2645,19200.0
2005-07-14 14:25:00,19.48,19.48,19.45,19.48,71000.0,12.2645,12.2645,12.2456,12.2645,71000.0
2005-07-14 14:30:00,19.49,19.49,19.45,19.46,30200.0,12.2708,12.2708,12.2456,12.2519,30200.0
2005-07-14 14:35:00,19.46,19.47,19.45,19.45,25800.0,12.2519,12.2582,12.2456,12.2456,25800.0
2005-07-14 14:40:00,19.45,19.48,19.45,19.48,16400.0,12.2456,12.2645,12.2456,12.2645,16400.0
2005-07-14 14:45:00,19.48,19.48,19.47,19.47,16600.0,12.2645,12.2645,12.2582,12.2582,16600.0
2005-07-14 14:50:00,19.47,19.47,19.45,19.46,18800.0,12.2582,12.2582,12.2456,12.2519,18800.0
2005-07-14 14:55:00,19.46,19.48,19.46,19.46,27200.0,12.2519,12.2645,12.2519,12.2519,27200.0
2005-07-14 15:00:00,19.47,19.48,19.45,19.46,24200.0,12.2582,12.2645,12.2456,12.2519,24200.0
2005-07-14 15:05:00,19.46,19.48,19.46,19.48,12600.0,12.2519,12.2645,12.2519,12.2645,12600.0
2005-07-14 15:10:00,19.48,19.49,19.47,19.47,35800.0,12.2645,12.2708,12.2582,12.2582,35800.0
2005-07-14 15:15:00,19.47,19.49,19.47,19.48,32200.0,12.2582,12.2708,12.2582,12.2645,32200.0
2005-07-14 15:20:00,19.48,19.48,19.45,19.46,38800.0,12.2645,12.2645,12.2456,12.2519,38800.0
2005-07-14 15:25:00,19.47,19.47,19.46,19.46,30800.0,12.2582,12.2582,12.2519,12.2519,30800.0
2005-07-14 15:30:00,19.46,19.46,19.45,19.46,87200.0,12.2519,12.2519,12.2456,12.2519,87200.0
2005-07-14 15:35:00,19.46,19.46,19.45,19.45,62800.0,12.2519,12.2519,12.2456,12.2456,62800.0
2005-07-14 15:40:00,19.45,19.46,19.44,19.45,113400.0,12.2456,12.2519,12.2393,12.2456,113400.0
2005-07-14 15:45:00,19.44,19.45,19.43,19.43,76800.0,12.2393,12.2456,12.233,12.233,76800.0
2005-07-14 15:50:00,19.43,19.45,19.4,19.41,114800.0,12.233,12.2456,12.2141,12.2204,114800.0
2005-07-14 15:55:00,19.4,19.4,19.36,19.38,146400.0,12.2141,12.2141,12.1889,12.2015,146400.0
2005-07-15 09:30:00,19.31,19.35,19.28,19.28,186600.0,12.1574,12.1826,12.1385,12.1385,186600.0
2005-07-15 09:35:00,19.27,19.32,19.26,19.3,52400.0,12.1323,12.1637,12.126,12.1511,52400.0
2005-07-15 09:40:00,19.29,19.33,19.26,19.26,37000.0,12.1448,12.17,12.126,12.126,37000.0
2005-07-15 09:45:00,19.28,19.28,19.21,19.25,65200.0,12.1385,12.1385,12.0945,12.1197,65200.0
2005-07-15 09:50:00,19.25,19.27,19.22,19.24,70000.0,12.1197,12.1323,12.1008,12.1134,70000.0
2005-07-15 09:55:00,19.24,19.29,19.24,19.29,47400.0,12.1134,12.1448,12.1134,12.1448,47400.0
2005-07-15 10:00:00,19.29,19.3,19.25,19.29,47200.0,12.1448,12.1511,12.1197,12.1448,47200.0
2005-07-15 10:05:00,19.28,19.28,19.23,19.25,13600.0,12.1385,12.1385,12.1071,12.1197,13600.0
2005-07-15 10:10:00,19.25,19.27,19.23,19.25,31600.0,12.1197,12.1323,12.1071,12.1197,31600.0
2005-07-15 10:15:00,19.24,19.27,19.23,19.26,39600.0,12.1134,12.1323,12.1071,12.126,39600.0
2005-07-15 10:20:00,19.26,19.26,19.24,19.24,47200.0,12.126,12.126,12.1134,12.1134,47200.0
2005-07-15 10:25:00,19.24,19.27,19.24,19.27,63000.0,12.1134,12.1323,12.1134,12.1323,63000.0
2005-07-15 10:30:00,19.27,19.28,19.25,19.27,23800.0,12.1323,12.1385,12.1197,12.1323,23800.0
2005-07-15 10:35:00,19.27,19.28,19.25,19.25,35800.0,12.1323,12.1385,12.1197,12.1197,35800.0
2005-07-15 10:40:00,19.24,19.26,19.23,19.25,50600.0,12.1134,12.126,12.1071,12.1197,50600.0
2005-07-15 10:45:00,19.25,19.27,19.25,19.25,29000.0,12.1197,12.1323,12.1197,12.1197,29000.0
2005-07-15 10:50:00,19.25,19.28,19.25,19.28,103200.0,12.1197,12.1385,12.1197,12.1385,103200.0
2005-07-15 10:55:00,19.27,19.28,19.25,19.26,56200.0,12.1323,12.1385,12.1197,12.126,56200.0
2005-07-15 11:00:00,19.25,19.29,19.25,19.28,47000.0,12.1197,12.1448,12.1197,12.1385,47000.0
2005-07-15 11:05:00,19.28,19.28,19.26,19.27,25600.0,12.1385,12.1385,12.126,12.1323,25600.0
2005-07-15 11:10:00,19.27,19.27,19.25,19.27,75800.0,12.1323,12.1323,12.1197,12.1323,75800.0
2005-07-15 11:15:00,19.27,19.28,19.27,19.27,35000.0,12.1323,12.1385,12.1323,12.1323,35000.0
2005-07-15 11:20:00,19.27,19.27,19.25,19.25,107400.0,12.1323,12.1323,12.1197,12.1197,107400.0
2005-07-15 11:25:00,19.25,19.26,19.25,19.25,46400.0,12.1197,12.126,12.1197,12.1197,46400.0
2005-07-15 11:30:00,19.25,19.27,19.24,19.26,31600.0,12.1197,12.1323,12.1134,12.126,31600.0
2005-07-15 11:35:00,19.26,19.29,19.25,19.29,21200.0,12.126,12.1448,12.1197,12.1448,21200.0
2005-07-15 11:40:00,19.28,19.29,19.28,19.28,4000.0,12.1385,12.1448,12.1385,12.1385,4000.0
2005-07-15 11:45:00,19.28,19.29,19.28,19.29,6400.0,12.1385,12.1448,12.1385,12.1448,6400.0
2005-07-15 11:50:00,19.29,19.29,19.28,19.29,18800.0,12.1448,12.1448,12.1385,12.1448,18800.0
2005-07-15 11:55:00,19.3,19.31,19.29,19.29,9400.0,12.1511,12.1574,12.1448,12.1448,9400.0
2005-07-15 12:00:00,19.29,19.3,19.28,19.28,17600.0,12.1448,12.1511,12.1385,12.1385,17600.0
2005-07-15 12:05:00,19.28,19.31,19.28,19.31,64800.0,12.1385,12.1574,12.1385,12.1574,64800.0
2005-07-15 12:10:00,19.31,19.31,19.29,19.29,11600.0,12.1574,12.1574,12.1448,12.1448,11600.0
2005-07-15 12:15:00,19.3,19.3,19.29,19.3,7600.0,12.1511,12.1511,12.1448,12.1511,7600.0
2005-07-15 12:20:00,19.29,19.3,19.27,19.28,14400.0,12.1448,12.1511,12.1323,12.1385,14400.0
2005-07-15 12:25:00,19.29,19.29,19.27,19.28,34000.0,12.1448,12.1448,12.1323,12.1385,34000.0
2005-07-15 12:30:00,19.28,19.29,19.28,19.28,7400.0,12.1385,12.1448,12.1385,12.1385,7400.0
2005-07-15 12:35:00,19.28,19.3,19.28,19.3,47600.0,12.1385,12.1511,12.1385,12.1511,47600.0
2005-07-15 12:40:00,19.3,19.3,19.28,19.28,12800.0,12.1511,12.1511,12.1385,12.1385,12800.0
2005-07-15 12:45:00,19.28,19.29,19.27,19.29,14800.0,12.1385,12.1448,12.1323,12.1448,14800.0
2005-07-15 12:50:00,19.29,19.29,19.28,19.29,8400.0,12.1448,12.1448,12.1385,12.1448,8400.0
2005-07-15 12:55:00,19.29,19.29,19.28,19.29,19200.0,12.1448,12.1448,12.1385,12.1448,19200.0
2005-07-15 13:00:00,19.28,19.29,19.28,19.28,10000.0,12.1385,12.1448,12.1385,12.1385,10000.0
2005-07-15 13:05:00,19.28,19.29,19.28,19.29,5400.0,12.1385,12.1448,12.1385,12.1448,5400.0
2005-07-15 13:10:00,19.28,19.29,19.28,19.29,15800.0,12.1385,12.1448,12.1385,12.1448,15800.0
2005-07-15 13:15:00,19.29,19.3,19.28,19.28,19800.0,12.1448,12.1511,12.1385,12.1385,19800.0
2005-07-15 13:20:00,19.28,19.28,19.27,19.28,26600.0,12.1385,12.1385,12.1323,12.1385,26600.0
2005-07-15 13:25:00,19.28,19.28,19.28,19.28,29200.0,12.1385,12.1385,12.1385,12.1385,29200.0
2005-07-15 13:30:00,19.28,19.29,19.28,19.29,35200.0,12.1385,12.1448,12.1385,12.1448,35200.0
2005-07-15 13:35:00,19.29,19.3,19.29,19.3,12000.0,12.1448,12.1511,12.1448,12.1511,12000.0
2005-07-15 13:40:00,19.3,19.3,19.29,19.3,10600.0,12.1511,12.1511,12.1448,12.1511,10600.0
2005-07-15 13:45:00,19.29,19.3,19.29,19.3,6600.0,12.1448,12.1511,12.1448,12.1511,6600.0
2005-07-15 13:50:00,19.3,19.3,19.28,19.28,13000.0,12.1511,12.1511,12.1385,12.1385,13000.0
2005-07-15 13:55:00,19.28,19.29,19.28,19.28,16400.0,12.1385,12.1448,12.1385,12.1385,16400.0
2005-07-15 14:00:00,19.29,19.29,19.27,19.27,23200.0,12.1448,12.1448,12.1323,12.1323,23200.0
2005-07-15 14:05:00,19.27,19.28,19.27,19.28,14000.0,12.1323,12.1385,12.1323,12.1385,14000.0
2005-07-15 14:10:00,19.28,19.29,19.28,19.29,29800.0,12.1385,12.1448,12.1385,12.1448,29800.0
2005-07-15 14:15:00,19.29,19.3,19.29,19.3,9200.0,12.1448,12.1511,12.1448,12.1511,9200.0
2005-07-15 14:20:00,19.31,19.31,19.3,19.31,17200.0,12.1574,12.1574,12.1511,12.1574,17200.0
2005-07-15 14:25:00,19.31,19.32,19.31,19.32,27200.0,12.1574,12.1637,12.1574,12.1637,27200.0
2005-07-15 14:30:00,19.32,19.34,19.31,19.34,24000.0,12.1637,12.1763,12.1574,12.1763,24000.0
2005-07-15 14:35:00,19.35,19.35,19.33,19.34,15200.0,12.1826,12.1826,12.17,12.1763,15200.0
2005-07-15 14:40:00,19.34,19.34,19.29,19.3,21000.0,12.1763,12.1763,12.1448,12.1511,21000.0
2005-07-15 14:45:00,19.3,19.32,19.3,19.32,22200.0,12.1511,12.1637,12.1511,12.1637,22200.0
2005-07-15 14:50:00,19.32,19.33,19.3,19.33,22000.0,12.1637,12.17,12.1511,12.17,22000.0
2005-07-15 14:55:00,19.33,19.36,19.33,19.34,18000.0,12.17,12.1889,12.17,12.1763,18000.0
2005-07-15 15:00:00,19.34,19.36,19.33,19.34,21400.0,12.1763,12.1889,12.17,12.1763,21400.0
2005-07-15 15:05:00,19.34,19.36,19.34,19.36,17000.0,12.1763,12.1889,12.1763,12.1889,17000.0
2005-07-15 15:10:00,19.36,19.36,19.33,19.33,84000.0,12.1889,12.1889,12.17,12.17,84000.0
2005-07-15 15:15:00,19.33,19.34,19.29,19.3,12600.0,12.17,12.1763,12.1448,12.1511,12600.0
2005-07-15 15:20:00,19.3,19.32,19.28,19.28,31200.0,12.1511,12.1637,12.1385,12.1385,31200.0
2005-07-15 15:25:00,19.29,19.31,19.28,19.3,19400.0,12.1448,12.1574,12.1385,12.1511,19400.0
2005-07-15 15:30:00,19.29,19.29,19.28,19.29,27400.0,12.1448,12.1448,12.1385,12.1448,27400.0
2005-07-15 15:35:00,19.29,19.29,19.28,19.28,17200.0,12.1448,12.1448,12.1385,12.1385,17200.0
2005-07-15 15:40:00,19.29,19.3,19.28,19.28,25600.0,12.1448,12.1511,12.1385,12.1385,25600.0
2005-07-15 15:45:00,19.29,19.29,19.28,19.28,41400.0,12.1448,12.1448,12.1385,12.1385,41400.0
2005-07-15 15:50:00,19.28,19.29,19.28,19.29,48800.0,12.1385,12.1448,12.1385,12.1448,48800.0
2005-07-15 15:55:00,19.29,19.29,19.28,19.28,97400.0,12.1448,12.1448,12.1385,12.1385,97400.0
2005-07-18 09:30:00,19.29,19.33,19.28,19.32,50000.0,12.1448,12.17,12.1385,12.1637,50000.0
2005-07-18 09:35:00,19.32,19.34,19.29,19.33,62000.0,12.1637,12.1763,12.1448,12.17,62000.0
2005-07-18 09:40:00,19.33,19.4,19.3,19.35,86800.0,12.17,12.2141,12.1511,12.1826,86800.0
2005-07-18 09:45:00,19.35,19.44,19.35,19.44,154400.0,12.1826,12.2393,12.1826,12.2393,154400.0
2005-07-18 09:50:00,19.45,19.65,19.45,19.58,155000.0,12.2456,12.3715,12.2456,12.3274,155000.0
2005-07-18 09:55:00,19.57,19.68,19.56,19.6,149600.0,12.3211,12.3904,12.3148,12.34,149600.0
2005-07-18 10:00:00,19.59,19.6,19.53,19.57,234200.0,12.3337,12.34,12.2959,12.3211,234200.0
2005-07-18 10:05:00,19.56,19.64,19.55,19.57,162800.0,12.3148,12.3652,12.3085,12.3211,162800.0
2005-07-18 10:10:00,19.59,19.64,19.59,19.6,38000.0,12.3337,12.3652,12.3337,12.34,38000.0
2005-07-18 10:15:00,19.61,19.61,19.56,19.59,31800.0,12.3463,12.3463,12.3148,12.3337,31800.0
2005-07-18 10:20:00,19.6,19.61,19.57,19.6,92400.0,12.34,12.3463,12.3211,12.34,92400.0
2005-07-18 10:25:00,19.6,19.61,19.55,19.57,55800.0,12.34,12.3463,12.3085,12.3211,55800.0
2005-07-18 10:30:00,19.58,19.58,19.54,19.55,59400.0,12.3274,12.3274,12.3022,12.3085,59400.0
2005-07-18 10:35:00,19.55,19.56,19.52,19.54,34400.0,12.3085,12.3148,12.2896,12.3022,34400.0
2005-07-18 10:40:00,19.54,19.54,19.44,19.49,54000.0,12.3022,12.3022,12.2393,12.2708,54000.0
2005-07-18 10:45:00,19.49,19.5,19.41,19.42,175800.0,12.2708,12.2771,12.2204,12.2267,175800.0
2005-07-18 10:50:00,19.42,19.48,19.41,19.48,92000.0,12.2267,12.2645,12.2204,12.2645,92000.0
2005-07-18 10:55:00,19.48,19.48,19.39,19.42,96400.0,12.2645,12.2645,12.2078,12.2267,96400.0
2005-07-18 11:00:00,19.42,19.48,19.42,19.45,51000.0,12.2267,12.2645,12.2267,12.2456,51000.0
2005-07-18 11:05:00,19.45,19.5,19.45,19.49,67200.0,12.2456,12.2771,12.2456,12.2708,67200.0
2005-07-18 11:10:00,19.47,19.5,19.47,19.5,31000.0,12.2582,12.2771,12.2582,12.2771,31000.0
2005-07-18 11:15:00,19.5,19.5,19.49,19.49,45800.0,12.2771,12.2771,12.2708,12.2708,45800.0
2005-07-18 11:20:00,19.49,19.49,19.43,19.45,18000.0,12.2708,12.2708,12.233,12.2456,18000.0
2005-07-18 11:25:00,19.45,19.45,19.42,19.43,102400.0,12.2456,12.2456,12.2267,12.233,102400.0
2005-07-18 11:30:00,19.43,19.45,19.42,19.44,31600.0,12.233,12.2456,12.2267,12.2393,31600.0
2005-07-18 11:35:00,19.44,19.45,19.39,19.39,65600.0,12.2393,12.2456,12.2078,12.2078,65600.0
2005-07-18 11:40:00,19.4,19.4,19.35,19.36,37400.0,12.2141,12.2141,12.1826,12.1889,37400.0
2005-07-18 11:45:00,19.36,19.39,19.35,19.36,32400.0,12.1889,12.2078,12.1826,12.1889,32400.0
2005-07-18 11:50:00,19.36,19.38,19.35,19.37,21600.0,12.1889,12.2015,12.1826,12.1952,21600.0
2005-07-18 11:55:00,19.38,19.4,19.35,19.36,34400.0,12.2015,12.2141,12.1826,12.1889,34400.0
2005-07-18 12:00:00,19.36,19.37,19.33,19.34,80600.0,12.1889,12.1952,12.17,12.1763,80600.0
2005-07-18 12:05:00,19.34,19.34,19.29,19.29,63400.0,12.1763,12.1763,12.1448,12.1448,63400.0
2005-07-18 12:10:00,19.29,19.3,19.28,19.3,11400.0,12.1448,12.1511,12.1385,12.1511,11400.0
2005-07-18 12:15:00,19.29,19.31,19.28,19.28,27200.0,12.1448,12.1574,12.1385,12.1385,27200.0
2005-07-18 12:20:00,19.28,19.3,19.28,19.29,16800.0,12.1385,12.1511,12.1385,12.1448,16800.0
2005-07-18 12:25:00,19.3,19.3,19.28,19.3,37000.0,12.1511,12.1511,12.1385,12.1511,37000.0
2005-07-18 12:30:00,19.3,19.31,19.3,19.3,29600.0,12.1511,12.1574,12.1511,12.1511,29600.0
2005-07-18 12:35:00,19.3,19.33,19.3,19.31,64400.0,12.1511,12.17,12.1511,12.1574,64400.0
2005-07-18 12:40:00,19.31,19.31,19.29,19.3,26600.0,12.1574,12.1574,12.1448,12.1511,26600.0
2005-07-18 12:45:00,19.3,19.33,19.3,19.32,29400.0,12.1511,12.17,12.1511,12.1637,29400.0
2005-07-18 12:50:00,19.33,19.37,19.32,19.36,18800.0,12.17,12.1952,12.1637,12.1889,18800.0
2005-07-18 12:55:00,19.36,19.37,19.35,19.36,12000.0,12.1889,12.1952,12.1826,12.1889,12000.0
2005-07-18 13:00:00,19.36,19.38,19.34,19.34,25200.0,12.1889,12.2015,12.1763,12.1763,25200.0
2005-07-18 13:05:00,19.34,19.34,19.32,19.32,29800.0,12.1763,12.1763,12.1637,12.1637,29800.0
2005-07-18 13:10:00,19.32,19.32,19.3,19.3,22400.0,12.1637,12.1637,12.1511,12.1511,22400.0
2005-07-18 13:15:00,19.31,19.32,19.3,19.3,16000.0,12.1574,12.1637,12.1511,12.1511,16000.0
2005-07-18 13:20:00,19.3,19.3,19.29,19.3,44200.0,12.1511,12.1511,12.1448,12.1511,44200.0
2005-07-18 13:25:00,19.29,19.29,19.28,19.29,110600.0,12.1448,12.1448,12.1385,12.1448,110600.0
2005-07-18 13:30:00,19.29,19.3,19.29,19.3,36400.0,12.1448,12.1511,12.1448,12.1511,36400.0
2005-07-18 13:35:00,19.3,19.3,19.29,19.3,38600.0,12.1511,12.1511,12.1448,12.1511,38600.0
2005-07-18 13:40:00,19.3,19.35,19.3,19.32,60200.0,12.1511,12.1826,12.1511,12.1637,60200.0
2005-07-18 13:45:00,19.32,19.33,19.32,19.32,14600.0,12.1637,12.17,12.1637,12.1637,14600.0
2005-07-18 13:50:00,19.31,19.32,19.3,19.32,26800.0,12.1574,12.1637,12.1511,12.1637,26800.0
2005-07-18 13:55:00,19.32,19.33,19.3,19.3,15800.0,12.1637,12.17,12.1511,12.1511,15800.0
2005-07-18 14:00:00,19.32,19.33,19.31,19.32,16000.0,12.1637,12.17,12.1574,12.1637,16000.0
2005-07-18 14:05:00,19.32,19.33,19.31,19.31,29600.0,12.1637,12.17,12.1574,12.1574,29600.0
2005-07-18 14:10:00,19.31,19.32,19.31,19.32,6200.0,12.1574,12.1637,12.1574,12.1637,6200.0
2005-07-18 14:15:00,19.32,19.34,19.32,19.32,38200.0,12.1637,12.1763,12.1637,12.1637,38200.0
2005-07-18 14:20:00,19.32,19.33,19.31,19.32,29000.0,12.1637,12.17,12.1574,12.1637,29000.0
2005-07-18 14:25:00,19.32,19.33,19.31,19.32,24800.0,12.1637,12.17,12.1574,12.1637,24800.0
2005-07-18 14:30:00,19.32,19.33,19.32,19.33,27000.0,12.1637,12.17,12.1637,12.17,27000.0
2005-07-18 14:35:00,19.33,19.33,19.32,19.33,22400.0,12.17,12.17,12.1637,12.17,22400.0
2005-07-18 14:40:00,19.33,19.39,19.33,19.35,165000.0,12.17,12.2078,12.17,12.1826,165000.0
2005-07-18 14:45:00,19.35,19.39,19.35,19.38,80400.0,12.1826,12.2078,12.1826,12.2015,80400.0
2005-07-18 14:50:00,19.39,19.39,19.37,19.38,45400.0,12.2078,12.2078,12.1952,12.2015,45400.0
2005-07-18 14:55:00,19.38,19.38,19.38,19.38,28000.0,12.2015,12.2015,12.2015,12.2015,28000.0
2005-07-18 15:00:00,19.38,19.38,19.36,19.38,295000.0,12.2015,12.2015,12.1889,12.2015,295000.0
2005-07-18 15:05:00,19.37,19.38,19.35,19.35,21600.0,12.1952,12.2015,12.1826,12.1826,21600.0
2005-07-18 15:10:00,19.35,19.38,19.34,19.38,86600.0,12.1826,12.2015,12.1763,12.2015,86600.0
2005-07-18 15:15:00,19.38,19.38,19.36,19.36,19800.0,12.2015,12.2015,12.1889,12.1889,19800.0
2005-07-18 15:20:00,19.36,19.36,19.33,19.36,24200.0,12.1889,12.1889,12.17,12.1889,24200.0
2005-07-18 15:25:00,19.35,19.36,19.32,19.33,20000.0,12.1826,12.1889,12.1637,12.17,20000.0
2005-07-18 15:30:00,19.33,19.34,19.3,19.33,177200.0,12.17,12.1763,12.1511,12.17,177200.0
2005-07-18 15:35:00,19.33,19.33,19.31,19.32,27000.0,12.17,12.17,12.1574,12.1637,27000.0
2005-07-18 15:40:00,19.32,19.33,19.3,19.33,35000.0,12.1637,12.17,12.1511,12.17,35000.0
2005-07-18 15:45:00,19.33,19.36,19.31,19.31,137400.0,12.17,12.1889,12.1574,12.1574,137400.0
2005-07-18 15:50:00,19.31,19.33,19.31,19.31,90800.0,12.1574,12.17,12.1574,12.1574,90800.0
2005-07-18 15:55:00,19.31,19.34,19.3,19.31,123400.0,12.1574,12.1763,12.1511,12.1574,123400.0
2005-07-19 09:30:00,19.38,19.63,19.38,19.5,204600.0,12.2015,12.3589,12.2015,12.2771,204600.0
2005-07-19 09:35:00,19.48,19.54,19.42,19.47,235000.0,12.2645,12.3022,12.2267,12.2582,235000.0
2005-07-19 09:40:00,19.47,19.49,19.35,19.43,459200.0,12.2582,12.2708,12.1826,12.233,459200.0
2005-07-19 09:45:00,19.43,19.43,19.33,19.33,101000.0,12.233,12.233,12.17,12.17,101000.0
2005-07-19 09:50:00,19.33,19.33,19.18,19.32,154800.0,12.17,12.17,12.0756,12.1637,154800.0
2005-07-19 09:55:00,19.33,19.33,19.3,19.32,262200.0,12.17,12.17,12.1511,12.1637,262200.0
2005-07-19 10:00:00,19.33,19.33,19.25,19.3,204400.0,12.17,12.17,12.1197,12.1511,204400.0
2005-07-19 10:05:00,19.3,19.36,19.3,19.36,266200.0,12.1511,12.1889,12.1511,12.1889,266200.0
2005-07-19 10:10:00,19.36,19.36,19.33,19.36,228400.0,12.1889,12.1889,12.17,12.1889,228400.0
2005-07-19 10:15:00,19.38,19.39,19.36,19.39,243200.0,12.2015,12.2078,12.1889,12.2078,243200.0
2005-07-19 10:20:00,19.4,19.45,19.39,19.43,123200.0,12.2141,12.2456,12.2078,12.233,123200.0
2005-07-19 10:25:00,19.42,19.43,19.38,19.41,68600.0,12.2267,12.233,12.2015,12.2204,68600.0
2005-07-19 10:30:00,19.4,19.4,19.36,19.38,97000.0,12.2141,12.2141,12.1889,12.2015,97000.0
2005-07-19 10:35:00,19.38,19.39,19.37,19.37,65000.0,12.2015,12.2078,12.1952,12.1952,65000.0
2005-07-19 10:40:00,19.38,19.38,19.36,19.36,25800.0,12.2015,12.2015,12.1889,12.1889,25800.0
2005-07-19 10:45:00,19.36,19.38,19.35,19.36,53200.0,12.1889,12.2015,12.1826,12.1889,53200.0
2005-07-19 10:50:00,19.35,19.4,19.35,19.4,114600.0,12.1826,12.2141,12.1826,12.2141,114600.0
2005-07-19 10:55:00,19.4,19.41,19.39,19.39,59000.0,12.2141,12.2204,12.2078,12.2078,59000.0
2005-07-19 11:00:00,19.39,19.39,19.38,19.39,17200.0,12.2078,12.2078,12.2015,12.2078,17200.0
2005-07-19 11:05:00,19.39,19.41,19.38,19.38,100200.0,12.2078,12.2204,12.2015,12.2015,100200.0
2005-07-19 11:10:00,19.38,19.38,19.31,19.32,54000.0,12.2015,12.2015,12.1574,12.1637,54000.0
2005-07-19 11:15:00,19.32,19.35,19.28,19.32,57200.0,12.1637,12.1826,12.1385,12.1637,57200.0
2005-07-19 11:20:00,19.3,19.33,19.3,19.32,30200.0,12.1511,12.17,12.1511,12.1637,30200.0
2005-07-19 11:25:00,19.32,19.33,19.31,19.32,25200.0,12.1637,12.17,12.1574,12.1637,25200.0
2005-07-19 11:30:00,19.32,19.33,19.3,19.3,26000.0,12.1637,12.17,12.1511,12.1511,26000.0
2005-07-19 11:35:00,19.31,19.32,19.31,19.32,16200.0,12.1574,12.1637,12.1574,12.1637,16200.0
2005-07-19 11:40:00,19.32,19.33,19.31,19.32,43000.0,12.1637,12.17,12.1574,12.1637,43000.0
2005-07-19 11:45:00,19.33,19.33,19.31,19.31,64200.0,12.17,12.17,12.1574,12.1574,64200.0
2005-07-19 11:50:00,19.32,19.33,19.32,19.33,72600.0,12.1637,12.17,12.1637,12.17,72600.0
2005-07-19 11:55:00,19.33,19.35,19.33,19.35,223000.0,12.17,12.1826,12.17,12.1826,223000.0
2005-07-19 12:00:00,19.35,19.35,19.33,19.33,88200.0,12.1826,12.1826,12.17,12.17,88200.0
2005-07-19 12:05:00,19.32,19.35,19.32,19.35,113000.0,12.1637,12.1826,12.1637,12.1826,113000.0
2005-07-19 12:10:00,19.34,19.34,19.33,19.34,41200.0,12.1763,12.1763,12.17,12.1763,41200.0
2005-07-19 12:15:00,19.34,19.34,19.26,19.26,68200.0,12.1763,12.1763,12.126,12.126,68200.0
2005-07-19 12:20:00,19.26,19.32,19.24,19.31,62000.0,12.126,12.1637,12.1134,12.1574,62000.0
2005-07-19 12:25:00,19.31,19.35,19.3,19.35,143400.0,12.1574,12.1826,12.1511,12.1826,143400.0
2005-07-19 12:30:00,19.35,19.39,19.33,19.38,768000.0,12.1826,12.2078,12.17,12.2015,768000.0
2005-07-19 12:35:00,19.35,19.37,19.33,19.33,329000.0,12.1826,12.1952,12.17,12.17,329000.0
2005-07-19 12:40:00,19.33,19.35,19.33,19.34,53000.0,12.17,12.1826,12.17,12.1763,53000.0
2005-07-19 12:45:00,19.34,19.35,19.34,19.34,17000.0,12.1763,12.1826,12.1763,12.1763,17000.0
2005-07-19 12:50:00,19.35,19.35,19.33,19.34,17600.0,12.1826,12.1826,12.17,12.1763,17600.0
2005-07-19 12:55:00,19.34,19.35,19.34,19.35,52000.0,12.1763,12.1826,12.1763,12.1826,52000.0
2005-07-19 13:00:00,19.35,19.35,19.34,19.35,29200.0,12.1826,12.1826,12.1763,12.1826,29200.0
2005-07-19 13:05:00,19.35,19.35,19.33,19.35,81200.0,12.1826,12.1826,12.17,12.1826,81200.0
2005-07-19 13:10:00,19.35,19.35,19.34,19.35,45400.0,12.1826,12.1826,12.1763,12.1826,45400.0
2005-07-19 13:15:00,19.35,19.35,19.33,19.34,32600.0,12.1826,12.1826,12.17,12.1763,32600.0
2005-07-19 13:20:00,19.34,19.35,19.34,19.34,19400.0,12.1763,12.1826,12.1763,12.1763,19400.0
2005-07-19 13:25:00,19.33,19.34,19.33,19.34,28800.0,12.17,12.1763,12.17,12.1763,28800.0
2005-07-19 13:30:00,19.34,19.35,19.33,19.33,54600.0,12.1763,12.1826,12.17,12.17,54600.0
2005-07-19 13:35:00,19.33,19.34,19.31,19.34,62000.0,12.17,12.1763,12.1574,12.1763,62000.0
2005-07-19 13:40:00,19.34,19.35,19.34,19.34,35600.0,12.1763,12.1826,12.1763,12.1763,35600.0
2005-07-19 13:45:00,19.34,19.35,19.34,19.34,26400.0,12.1763,12.1826,12.1763,12.1763,26400.0
2005-07-19 13:50:00,19.34,19.35,19.34,19.34,48800.0,12.1763,12.1826,12.1763,12.1763,48800.0
2005-07-19 13:55:00,19.34,19.35,19.34,19.35,38600.0,12.1763,12.1826,12.1763,12.1826,38600.0
2005-07-19 14:00:00,19.35,19.35,19.33,19.33,88000.0,12.1826,12.1826,12.17,12.17,88000.0
2005-07-19 14:05:00,19.33,19.34,19.33,19.33,33400.0,12.17,12.1763,12.17,12.17,33400.0
2005-07-19 14:10:00,19.33,19.35,19.33,19.34,39400.0,12.17,12.1826,12.17,12.1763,39400.0
2005-07-19 14:15:00,19.34,19.35,19.33,19.35,56200.0,12.1763,12.1826,12.17,12.1826,56200.0
2005-07-19 14:20:00,19.35,19.35,19.3,19.32,121800.0,12.1826,12.1826,12.1511,12.1637,121800.0
2005-07-19 14:25:00,19.32,19.35,19.32,19.35,48000.0,12.1637,12.1826,12.1637,12.1826,48000.0
2005-07-19 14:30:00,19.35,19.35,19.34,19.35,46400.0,12.1826,12.1826,12.1763,12.1826,46400.0
2005-07-19 14:35:00,19.35,19.36,19.35,19.36,103600.0,12.1826,12.1889,12.1826,12.1889,103600.0
2005-07-19 14:40:00,19.36,19.37,19.35,19.36,86800.0,12.1889,12.1952,12.1826,12.1889,86800.0
2005-07-19 14:45:00,19.36,19.36,19.34,19.35,120200.0,12.1889,12.1889,12.1763,12.1826,120200.0
2005-07-19 14:50:00,19.35,19.35,19.33,19.35,37400.0,12.1826,12.1826,12.17,12.1826,37400.0
2005-07-19 14:55:00,19.35,19.36,19.35,19.36,37600.0,12.1826,12.1889,12.1826,12.1889,37600.0
2005-07-19 15:00:00,19.36,19.36,19.35,19.35,38400.0,12.1889,12.1889,12.1826,12.1826,38400.0
2005-07-19 15:05:00,19.35,19.35,19.35,19.35,52800.0,12.1826,12.1826,12.1826,12.1826,52800.0
2005-07-19 15:10:00,19.35,19.38,19.35,19.37,346400.0,12.1826,12.2015,12.1826,12.1952,346400.0
2005-07-19 15:15:00,19.38,19.42,19.38,19.4,111200.0,12.2015,12.2267,12.2015,12.2141,111200.0
2005-07-19 15:20:00,19.41,19.41,19.36,19.38,68200.0,12.2204,12.2204,12.1889,12.2015,68200.0
2005-07-19 15:25:00,19.37,19.4,19.36,19.4,54800.0,12.1952,12.2141,12.1889,12.2141,54800.0
2005-07-19 15:30:00,19.4,19.43,19.4,19.43,81200.0,12.2141,12.233,12.2141,12.233,81200.0
2005-07-19 15:35:00,19.43,19.44,19.42,19.43,61200.0,12.233,12.2393,12.2267,12.233,61200.0
2005-07-19 15:40:00,19.43,19.44,19.43,19.43,69000.0,12.233,12.2393,12.233,12.233,69000.0
2005-07-19 15:45:00,19.43,19.44,19.42,19.42,184000.0,12.233,12.2393,12.2267,12.2267,184000.0
2005-07-19 15:50:00,19.42,19.42,19.4,19.41,158800.0,12.2267,12.2267,12.2141,12.2204,158800.0
2005-07-19 15:55:00,19.41,19.42,19.38,19.4,95800.0,12.2204,12.2267,12.2015,12.2141,95800.0
2005-07-20 09:30:00,19.41,19.5,19.41,19.48,77400.0,12.2204,12.2771,12.2204,12.2645,77400.0
2005-07-20 09:35:00,19.48,19.56,19.48,19.49,98800.0,12.2645,12.3148,12.2645,12.2708,98800.0
2005-07-20 09:40:00,19.49,19.54,19.48,19.53,93400.0,12.2708,12.3022,12.2645,12.2959,93400.0
2005-07-20 09:45:00,19.53,19.58,19.53,19.57,79200.0,12.2959,12.3274,12.2959,12.3211,79200.0
2005-07-20 09:50:00,19.58,19.6,19.55,19.58,67600.0,12.3274,12.34,12.3085,12.3274,67600.0
2005-07-20 09:55:00,19.58,19.65,19.57,19.64,165200.0,12.3274,12.3715,12.3211,12.3652,165200.0
2005-07-20 10:00:00,19.64,19.64,19.55,19.57,41000.0,12.3652,12.3652,12.3085,12.3211,41000.0
2005-07-20 10:05:00,19.59,19.64,19.58,19.59,62800.0,12.3337,12.3652,12.3274,12.3337,62800.0
2005-07-20 10:10:00,19.6,19.61,19.56,19.59,51400.0,12.34,12.3463,12.3148,12.3337,51400.0
2005-07-20 10:15:00,19.59,19.62,19.58,19.6,61000.0,12.3337,12.3526,12.3274,12.34,61000.0
2005-07-20 10:20:00,19.6,19.65,19.6,19.65,49400.0,12.34,12.3715,12.34,12.3715,49400.0
2005-07-20 10:25:00,19.65,19.68,19.63,19.64,130000.0,12.3715,12.3904,12.3589,12.3652,130000.0
2005-07-20 10:30:00,19.65,19.67,19.61,19.65,55600.0,12.3715,12.3841,12.3463,12.3715,55600.0
2005-07-20 10:35:00,19.64,19.65,19.55,19.55,72200.0,12.3652,12.3715,12.3085,12.3085,72200.0
2005-07-20 10:40:00,19.58,19.62,19.56,19.6,27000.0,12.3274,12.3526,12.3148,12.34,27000.0
2005-07-20 10:45:00,19.61,19.62,19.58,19.6,27000.0,12.3463,12.3526,12.3274,12.34,27000.0
2005-07-20 10:50:00,19.6,19.62,19.58,19.61,25200.0,12.34,12.3526,12.3274,12.3463,25200.0
2005-07-20 10:55:00,19.6,19.64,19.6,19.63,143400.0,12.34,12.3652,12.34,12.3589,143400.0
2005-07-20 11:00:00,19.63,19.63,19.61,19.61,42800.0,12.3589,12.3589,12.3463,12.3463,42800.0
2005-07-20 11:05:00,19.63,19.64,19.59,19.61,45400.0,12.3589,12.3652,12.3337,12.3463,45400.0
2005-07-20 11:10:00,19.61,19.66,19.61,19.65,80600.0,12.3463,12.3778,12.3463,12.3715,80600.0
2005-07-20 11:15:00,19.66,19.73,19.66,19.73,101200.0,12.3778,12.4219,12.3778,12.4219,101200.0
2005-07-20 11:20:00,19.73,19.73,19.71,19.73,69200.0,12.4219,12.4219,12.4093,12.4219,69200.0
2005-07-20 11:25:00,19.73,19.81,19.73,19.78,198800.0,12.4219,12.4722,12.4219,12.4533,198800.0
2005-07-20 11:30:00,19.79,19.83,19.77,19.79,131800.0,12.4596,12.4848,12.447,12.4596,131800.0
2005-07-20 11:35:00,19.79,19.82,19.77,19.82,79000.0,12.4596,12.4785,12.447,12.4785,79000.0
2005-07-20 11:40:00,19.82,19.84,19.81,19.82,66800.0,12.4785,12.4911,12.4722,12.4785,66800.0
2005-07-20 11:45:00,19.81,19.82,19.8,19.81,57000.0,12.4722,12.4785,12.4659,12.4722,57000.0
2005-07-20 11:50:00,19.81,19.85,19.81,19.84,64400.0,12.4722,12.4974,12.4722,12.4911,64400.0
2005-07-20 11:55:00,19.84,19.86,19.84,19.86,53000.0,12.4911,12.5037,12.4911,12.5037,53000.0
2005-07-20 12:00:00,19.86,19.86,19.85,19.86,125200.0,12.5037,12.5037,12.4974,12.5037,125200.0
2005-07-20 12:05:00,19.86,19.86,19.85,19.86,53800.0,12.5037,12.5037,12.4974,12.5037,53800.0
2005-07-20 12:10:00,19.86,19.89,19.86,19.89,56000.0,12.5037,12.5226,12.5037,12.5226,56000.0
2005-07-20 12:15:00,19.88,19.89,19.83,19.86,112600.0,12.5163,12.5226,12.4848,12.5037,112600.0
2005-07-20 12:20:00,19.87,19.88,19.82,19.83,39800.0,12.51,12.5163,12.4785,12.4848,39800.0
2005-07-20 12:25:00,19.83,19.83,19.8,19.8,15400.0,12.4848,12.4848,12.4659,12.4659,15400.0
2005-07-20 12:30:00,19.81,19.85,19.8,19.85,52800.0,12.4722,12.4974,12.4659,12.4974,52800.0
2005-07-20 12:35:00,19.86,19.86,19.85,19.86,45000.0,12.5037,12.5037,12.4974,12.5037,45000.0
2005-07-20 12:40:00,19.85,19.85,19.83,19.84,41000.0,12.4974,12.4974,12.4848,12.4911,41000.0
2005-07-20 12:45:00,19.84,19.85,19.84,19.84,29800.0,12.4911,12.4974,12.4911,12.4911,29800.0
2005-07-20 12:50:00,19.84,19.84,19.82,19.84,13800.0,12.4911,12.4911,12.4785,12.4911,13800.0
2005-07-20 12:55:00,19.84,19.85,19.84,19.85,66000.0,12.4911,12.4974,12.4911,12.4974,66000.0
2005-07-20 13:00:00,19.85,19.86,19.85,19.86,37200.0,12.4974,12.5037,12.4974,12.5037,37200.0
2005-07-20 13:05:00,19.86,19.9,19.86,19.89,53800.0,12.5037,12.5289,12.5037,12.5226,53800.0
2005-07-20 13:10:00,19.89,19.9,19.88,19.9,15600.0,12.5226,12.5289,12.5163,12.5289,15600.0
2005-07-20 13:15:00,19.89,19.92,19.89,19.92,43200.0,12.5226,12.5415,12.5226,12.5415,43200.0
2005-07-20 13:20:00,19.92,19.93,19.9,19.9,38400.0,12.5415,12.5478,12.5289,12.5289,38400.0
2005-07-20 13:25:00,19.9,19.9,19.88,19.9,27200.0,12.5289,12.5289,12.5163,12.5289,27200.0
2005-07-20 13:30:00,19.91,19.91,19.89,19.91,35600.0,12.5352,12.5352,12.5226,12.5352,35600.0
2005-07-20 13:35:00,19.9,19.91,19.89,19.89,38200.0,12.5289,12.5352,12.5226,12.5226,38200.0
2005-07-20 13:40:00,19.89,19.89,19.86,19.88,20800.0,12.5226,12.5226,12.5037,12.5163,20800.0
2005-07-20 13:45:00,19.88,19.89,19.87,19.89,27000.0,12.5163,12.5226,12.51,12.5226,27000.0
2005-07-20 13:50:00,19.88,19.9,19.88,19.89,31200.0,12.5163,12.5289,12.5163,12.5226,31200.0
2005-07-20 13:55:00,19.89,19.92,19.89,19.92,70200.0,12.5226,12.5415,12.5226,12.5415,70200.0
2005-07-20 14:00:00,19.92,19.93,19.92,19.92,45800.0,12.5415,12.5478,12.5415,12.5415,45800.0
2005-07-20 14:05:00,19.92,19.92,19.89,19.89,24800.0,12.5415,12.5415,12.5226,12.5226,24800.0
2005-07-20 14:10:00,19.89,19.91,19.89,19.9,31400.0,12.5226,12.5352,12.5226,12.5289,31400.0
2005-07-20 14:15:00,19.9,19.9,19.9,19.9,36000.0,12.5289,12.5289,12.5289,12.5289,36000.0
2005-07-20 14:20:00,19.9,19.91,19.89,19.91,50600.0,12.5289,12.5352,12.5226,12.5352,50600.0
2005-07-20 14:25:00,19.92,19.93,19.9,19.92,32400.0,12.5415,12.5478,12.5289,12.5415,32400.0
2005-07-20 14:30:00,19.92,19.92,19.89,19.9,51400.0,12.5415,12.5415,12.5226,12.5289,51400.0
2005-07-20 14:35:00,19.9,19.9,19.87,19.88,44400.0,12.5289,12.5289,12.51,12.5163,44400.0
2005-07-20 14:40:00,19.88,19.88,19.85,19.85,62400.0,12.5163,12.5163,12.4974,12.4974,62400.0
2005-07-20 14:45:00,19.85,19.89,19.85,19.88,49400.0,12.4974,12.5226,12.4974,12.5163,49400.0
2005-07-20 14:50:00,19.88,19.88,19.84,19.84,39200.0,12.5163,12.5163,12.4911,12.4911,39200.0
2005-07-20 14:55:00,19.84,19.87,19.81,19.86,44000.0,12.4911,12.51,12.4722,12.5037,44000.0
2005-07-20 15:00:00,19.87,19.87,19.83,19.84,24800.0,12.51,12.51,12.4848,12.4911,24800.0
2005-07-20 15:05:00,19.84,19.89,19.84,19.89,50000.0,12.4911,12.5226,12.4911,12.5226,50000.0
2005-07-20 15:10:00,19.88,19.9,19.87,19.89,25600.0,12.5163,12.5289,12.51,12.5226,25600.0
2005-07-20 15:15:00,19.89,19.9,19.87,19.88,35800.0,12.5226,12.5289,12.51,12.5163,35800.0
2005-07-20 15:20:00,19.88,19.9,19.88,19.89,67000.0,12.5163,12.5289,12.5163,12.5226,67000.0
2005-07-20 15:25:00,19.9,19.92,19.88,19.88,71400.0,12.5289,12.5415,12.5163,12.5163,71400.0
2005-07-20 15:30:00,19.88,19.92,19.88,19.88,94600.0,12.5163,12.5415,12.5163,12.5163,94600.0
2005-07-20 15:35:00,19.88,19.88,19.85,19.86,38600.0,12.5163,12.5163,12.4974,12.5037,38600.0
2005-07-20 15:40:00,19.86,19.88,19.86,19.87,85400.0,12.5037,12.5163,12.5037,12.51,85400.0
2005-07-20 15:45:00,19.87,19.87,19.81,19.84,87400.0,12.51,12.51,12.4722,12.4911,87400.0
2005-07-20 15:50:00,19.84,19.85,19.77,19.8,123000.0,12.4911,12.4974,12.447,12.4659,123000.0
2005-07-20 15:55:00,19.8,19.84,19.8,19.84,160200.0,12.4659,12.4911,12.4659,12.4911,160200.0
2005-07-21 09:35:00,20.38,20.38,20.21,20.24,452200.0,12.8311,12.8311,12.7241,12.743,452200.0
2005-07-21 09:40:00,20.24,20.24,20.0,20.02,173800.0,12.743,12.743,12.5919,12.6044,173800.0
2005-07-21 09:45:00,20.0,20.05,19.9,19.96,186400.0,12.5919,12.6233,12.5289,12.5667,186400.0
2005-07-21 09:50:00,19.97,20.02,19.95,20.01,130400.0,12.573,12.6044,12.5604,12.5981,130400.0
2005-07-21 09:55:00,20.03,20.07,20.02,20.04,146800.0,12.6107,12.6359,12.6044,12.617,146800.0
2005-07-21 10:00:00,20.04,20.06,19.93,19.95,123600.0,12.617,12.6296,12.5478,12.5604,123600.0
2005-07-21 10:05:00,19.94,20.01,19.9,20.0,82600.0,12.5541,12.5981,12.5289,12.5919,82600.0
2005-07-21 10:10:00,20.0,20.0,19.96,20.0,56600.0,12.5919,12.5919,12.5667,12.5919,56600.0
2005-07-21 10:15:00,20.0,20.0,19.88,19.88,89200.0,12.5919,12.5919,12.5163,12.5163,89200.0
2005-07-21 10:20:00,19.89,19.89,19.85,19.85,117400.0,12.5226,12.5226,12.4974,12.4974,117400.0
2005-07-21 10:25:00,19.85,19.89,19.79,19.88,72200.0,12.4974,12.5226,12.4596,12.5163,72200.0
2005-07-21 10:30:00,19.87,19.94,19.86,19.93,63400.0,12.51,12.5541,12.5037,12.5478,63400.0
2005-07-21 10:35:00,19.93,19.93,19.82,19.83,72400.0,12.5478,12.5478,12.4785,12.4848,72400.0
2005-07-21 10:40:00,19.82,19.83,19.78,19.83,46200.0,12.4785,12.4848,12.4533,12.4848,46200.0
2005-07-21 10:45:00,19.83,19.83,19.77,19.79,38600.0,12.4848,12.4848,12.447,12.4596,38600.0
2005-07-21 10:50:00,19.79,19.79,19.65,19.66,99200.0,12.4596,12.4596,12.3715,12.3778,99200.0
2005-07-21 10:55:00,19.66,19.71,19.65,19.68,65400.0,12.3778,12.4093,12.3715,12.3904,65400.0
2005-07-21 11:00:00,19.68,19.72,19.68,19.71,66400.0,12.3904,12.4156,12.3904,12.4093,66400.0
2005-07-21 11:05:00,19.71,19.71,19.67,19.68,70000.0,12.4093,12.4093,12.3841,12.3904,70000.0
2005-07-21 11:10:00,19.68,19.8,19.68,19.79,89400.0,12.3904,12.4659,12.3904,12.4596,89400.0
2005-07-21 11:15:00,19.78,19.8,19.78,19.78,51800.0,12.4533,12.4659,12.4533,12.4533,51800.0
2005-07-21 11:20:00,19.77,19.79,19.77,19.78,31200.0,12.447,12.4596,12.447,12.4533,31200.0
2005-07-21 11:25:00,19.77,19.77,19.7,19.72,83400.0,12.447,12.447,12.403,12.4156,83400.0
2005-07-21 11:30:00,19.72,19.72,19.65,19.71,70400.0,12.4156,12.4156,12.3715,12.4093,70400.0
2005-07-21 11:35:00,19.73,19.73,19.67,19.67,30600.0,12.4219,12.4219,12.3841,12.3841,30600.0
2005-07-21 11:40:00,19.66,19.67,19.6,19.61,89600.0,12.3778,12.3841,12.34,12.3463,89600.0
2005-07-21 11:45:00,19.61,19.66,19.59,19.65,89000.0,12.3463,12.3778,12.3337,12.3715,89000.0
2005-07-21 11:50:00,19.67,19.7,19.67,19.69,82400.0,12.3841,12.403,12.3841,12.3967,82400.0
2005-07-21 11:55:00,19.68,19.71,19.68,19.71,38400.0,12.3904,12.4093,12.3904,12.4093,38400.0
2005-07-21 12:00:00,19.71,19.76,19.7,19.75,102200.0,12.4093,12.4408,12.403,12.4345,102200.0
2005-07-21 12:05:00,19.75,19.79,19.75,19.79,53000.0,12.4345,12.4596,12.4345,12.4596,53000.0
2005-07-21 12:10:00,19.79,19.83,19.79,19.81,36400.0,12.4596,12.4848,12.4596,12.4722,36400.0
2005-07-21 12:15:00,19.8,19.84,19.8,19.84,133600.0,12.4659,12.4911,12.4659,12.4911,133600.0
2005-07-21 12:20:00,19.84,19.84,19.83,19.84,24800.0,12.4911,12.4911,12.4848,12.4911,24800.0
2005-07-21 12:25:00,19.84,19.85,19.83,19.84,36600.0,12.4911,12.4974,12.4848,12.4911,36600.0
2005-07-21 12:30:00,19.84,19.92,19.84,19.92,30000.0,12.4911,12.5415,12.4911,12.5415,30000.0
2005-07-21 12:35:00,19.91,19.93,19.88,19.88,43800.0,12.5352,12.5478,12.5163,12.5163,43800.0
2005-07-21 12:40:00,19.88,19.89,19.86,19.87,75000.0,12.5163,12.5226,12.5037,12.51,75000.0
2005-07-21 12:45:00,19.88,19.93,19.87,19.93,567600.0,12.5163,12.5478,12.51,12.5478,567600.0
2005-07-21 12:50:00,19.92,19.93,19.88,19.93,32000.0,12.5415,12.5478,12.5163,12.5478,32000.0
2005-07-21 12:55:00,19.92,19.92,19.91,19.91,52400.0,12.5415,12.5415,12.5352,12.5352,52400.0
2005-07-21 13:00:00,19.91,19.98,19.91,19.94,48000.0,12.5352,12.5793,12.5352,12.5541,48000.0
2005-07-21 13:05:00,19.93,19.93,19.91,19.91,371000.0,12.5478,12.5478,12.5352,12.5352,371000.0
2005-07-21 13:10:00,19.91,19.94,19.9,19.93,49600.0,12.5352,12.5541,12.5289,12.5478,49600.0
2005-07-21 13:15:00,19.94,19.94,19.92,19.92,178400.0,12.5541,12.5541,12.5415,12.5415,178400.0
2005-07-21 13:20:00,19.92,19.93,19.91,19.93,632000.0,12.5415,12.5478,12.5352,12.5478,632000.0
2005-07-21 13:25:00,19.93,19.96,19.93,19.95,30600.0,12.5478,12.5667,12.5478,12.5604,30600.0
2005-07-21 13:30:00,19.95,19.98,19.95,19.97,80400.0,12.5604,12.5793,12.5604,12.573,80400.0
2005-07-21 13:35:00,19.97,19.98,19.97,19.98,91800.0,12.573,12.5793,12.573,12.5793,91800.0
2005-07-21 13:40:00,19.98,20.0,19.98,19.98,189600.0,12.5793,12.5919,12.5793,12.5793,189600.0
2005-07-21 13:45:00,19.99,20.0,19.99,19.99,47000.0,12.5856,12.5919,12.5856,12.5856,47000.0
2005-07-21 13:50:00,20.0,20.0,19.99,20.0,25600.0,12.5919,12.5919,12.5856,12.5919,25600.0
2005-07-21 13:55:00,20.01,20.04,20.0,20.0,64600.0,12.5981,12.617,12.5919,12.5919,64600.0
2005-07-21 14:00:00,20.0,20.02,20.0,20.01,80400.0,12.5919,12.6044,12.5919,12.5981,80400.0
2005-07-21 14:05:00,20.01,20.01,19.98,19.98,66800.0,12.5981,12.5981,12.5793,12.5793,66800.0
2005-07-21 14:10:00,19.99,20.0,19.97,20.0,68800.0,12.5856,12.5919,12.573,12.5919,68800.0
2005-07-21 14:15:00,20.0,20.01,19.98,19.98,34600.0,12.5919,12.5981,12.5793,12.5793,34600.0
2005-07-21 14:20:00,20.0,20.0,19.99,19.99,26400.0,12.5919,12.5919,12.5856,12.5856,26400.0
2005-07-21 14:25:00,19.99,19.99,19.97,19.98,162400.0,12.5856,12.5856,12.573,12.5793,162400.0
2005-07-21 14:30:00,19.98,19.98,19.9,19.9,33800.0,12.5793,12.5793,12.5289,12.5289,33800.0
2005-07-21 14:35:00,19.9,19.93,19.9,19.93,37800.0,12.5289,12.5478,12.5289,12.5478,37800.0
2005-07-21 14:40:00,19.91,20.0,19.91,19.99,78000.0,12.5352,12.5919,12.5352,12.5856,78000.0
2005-07-21 14:45:00,20.0,20.02,19.98,19.99,67800.0,12.5919,12.6044,12.5793,12.5856,67800.0
2005-07-21 14:50:00,19.98,19.98,19.93,19.93,159200.0,12.5793,12.5793,12.5478,12.5478,159200.0
2005-07-21 14:55:00,19.93,19.97,19.92,19.96,301600.0,12.5478,12.573,12.5415,12.5667,301600.0
2005-07-21 15:00:00,19.97,19.97,19.95,19.95,30800.0,12.573,12.573,12.5604,12.5604,30800.0
2005-07-21 15:05:00,19.95,19.97,19.93,19.97,282800.0,12.5604,12.573,12.5478,12.573,282800.0
2005-07-21 15:10:00,19.97,19.99,19.96,19.99,72400.0,12.573,12.5856,12.5667,12.5856,72400.0
2005-07-21 15:15:00,19.99,20.0,19.98,19.98,41000.0,12.5856,12.5919,12.5793,12.5793,41000.0
2005-07-21 15:20:00,19.98,20.02,19.98,20.01,168600.0,12.5793,12.6044,12.5793,12.5981,168600.0
2005-07-21 15:25:00,20.02,20.04,20.0,20.02,88200.0,12.6044,12.617,12.5919,12.6044,88200.0
2005-07-21 15:30:00,20.01,20.02,20.0,20.01,40800.0,12.5981,12.6044,12.5919,12.5981,40800.0
2005-07-21 15:35:00,20.01,20.02,20.0,20.02,427400.0,12.5981,12.6044,12.5919,12.6044,427400.0
2005-07-21 15:40:00,20.01,20.08,20.01,20.06,316800.0,12.5981,12.6422,12.5981,12.6296,316800.0
2005-07-21 15:45:00,20.06,20.08,19.98,20.0,405400.0,12.6296,12.6422,12.5793,12.5919,405400.0
2005-07-21 15:50:00,20.02,20.03,20.0,20.02,140800.0,12.6044,12.6107,12.5919,12.6044,140800.0
2005-07-21 15:55:00,20.02,20.08,20.02,20.05,228200.0,12.6044,12.6422,12.6044,12.6233,228200.0
2005-07-22 09:30:00,20.04,20.05,20.02,20.05,123000.0,12.617,12.6233,12.6044,12.6233,123000.0
2005-07-22 09:35:00,20.05,20.09,20.02,20.07,380800.0,12.6233,12.6485,12.6044,12.6359,380800.0
2005-07-22 09:40:00,20.07,20.11,20.06,20.11,112400.0,12.6359,12.6611,12.6296,12.6611,112400.0
2005-07-22 09:45:00,20.11,20.17,20.08,20.11,113600.0,12.6611,12.6989,12.6422,12.6611,113600.0
2005-07-22 09:50:00,20.11,20.11,20.07,20.08,66600.0,12.6611,12.6611,12.6359,12.6422,66600.0
2005-07-22 09:55:00,20.07,20.09,20.03,20.06,59800.0,12.6359,12.6485,12.6107,12.6296,59800.0
2005-07-22 10:00:00,20.06,20.06,20.02,20.02,44800.0,12.6296,12.6296,12.6044,12.6044,44800.0
2005-07-22 10:05:00,20.02,20.05,19.97,19.98,104800.0,12.6044,12.6233,12.573,12.5793,104800.0
2005-07-22 10:10:00,19.99,20.0,19.97,19.99,47800.0,12.5856,12.5919,12.573,12.5856,47800.0
2005-07-22 10:15:00,20.0,20.03,20.0,20.01,59200.0,12.5919,12.6107,12.5919,12.5981,59200.0
2005-07-22 10:20:00,20.01,20.01,19.99,20.0,30200.0,12.5981,12.5981,12.5856,12.5919,30200.0
2005-07-22 10:25:00,20.0,20.04,19.99,20.04,28400.0,12.5919,12.617,12.5856,12.617,28400.0
2005-07-22 10:30:00,20.05,20.05,20.03,20.05,66400.0,12.6233,12.6233,12.6107,12.6233,66400.0
2005-07-22 10:35:00,20.05,20.07,20.04,20.05,15000.0,12.6233,12.6359,12.617,12.6233,15000.0
2005-07-22 10:40:00,20.05,20.07,20.05,20.05,37000.0,12.6233,12.6359,12.6233,12.6233,37000.0
2005-07-22 10:45:00,20.05,20.07,20.05,20.05,59600.0,12.6233,12.6359,12.6233,12.6233,59600.0
2005-07-22 10:50:00,20.05,20.07,20.05,20.06,39800.0,12.6233,12.6359,12.6233,12.6296,39800.0
2005-07-22 10:55:00,20.06,20.06,20.02,20.03,32000.0,12.6296,12.6296,12.6044,12.6107,32000.0
2005-07-22 11:00:00,20.02,20.04,20.02,20.03,115000.0,12.6044,12.617,12.6044,12.6107,115000.0
2005-07-22 11:05:00,20.04,20.07,20.03,20.05,21800.0,12.617,12.6359,12.6107,12.6233,21800.0
2005-07-22 11:10:00,20.05,20.06,20.05,20.05,22400.0,12.6233,12.6296,12.6233,12.6233,22400.0
2005-07-22 11:15:00,20.05,20.06,20.02,20.02,68000.0,12.6233,12.6296,12.6044,12.6044,68000.0
2005-07-22 11:20:00,20.02,20.02,19.98,19.99,49400.0,12.6044,12.6044,12.5793,12.5856,49400.0
2005-07-22 11:25:00,19.98,20.0,19.97,19.99,85600.0,12.5793,12.5919,12.573,12.5856,85600.0
2005-07-22 11:30:00,20.01,20.13,20.01,20.07,127600.0,12.5981,12.6737,12.5981,12.6359,127600.0
2005-07-22 11:35:00,20.07,20.09,20.05,20.08,26600.0,12.6359,12.6485,12.6233,12.6422,26600.0
2005-07-22 11:40:00,20.08,20.11,20.08,20.09,32400.0,12.6422,12.6611,12.6422,12.6485,32400.0
2005-07-22 11:45:00,20.09,20.1,20.08,20.1,32200.0,12.6485,12.6548,12.6422,12.6548,32200.0
2005-07-22 11:50:00,20.09,20.09,20.08,20.08,29400.0,12.6485,12.6485,12.6422,12.6422,29400.0
2005-07-22 11:55:00,20.08,20.11,20.08,20.09,51200.0,12.6422,12.6611,12.6422,12.6485,51200.0
2005-07-22 12:00:00,20.09,20.11,20.08,20.09,23200.0,12.6485,12.6611,12.6422,12.6485,23200.0
2005-07-22 12:05:00,20.08,20.09,20.04,20.04,12800.0,12.6422,12.6485,12.617,12.617,12800.0
2005-07-22 12:10:00,20.04,20.06,20.03,20.06,16400.0,12.617,12.6296,12.6107,12.6296,16400.0
2005-07-22 12:15:00,20.05,20.07,20.02,20.05,54000.0,12.6233,12.6359,12.6044,12.6233,54000.0
2005-07-22 12:20:00,20.05,20.05,20.03,20.03,5000.0,12.6233,12.6233,12.6107,12.6107,5000.0
2005-07-22 12:25:00,20.03,20.03,20.0,20.0,6600.0,12.6107,12.6107,12.5919,12.5919,6600.0
2005-07-22 12:30:00,20.0,20.0,19.99,19.99,10800.0,12.5919,12.5919,12.5856,12.5856,10800.0
2005-07-22 12:35:00,19.99,19.99,19.98,19.98,20200.0,12.5856,12.5856,12.5793,12.5793,20200.0
2005-07-22 12:40:00,19.98,20.03,19.98,20.02,32800.0,12.5793,12.6107,12.5793,12.6044,32800.0
2005-07-22 12:45:00,20.0,20.03,20.0,20.02,30000.0,12.5919,12.6107,12.5919,12.6044,30000.0
2005-07-22 12:50:00,20.02,20.02,20.0,20.0,9200.0,12.6044,12.6044,12.5919,12.5919,9200.0
2005-07-22 12:55:00,20.01,20.02,19.99,20.0,38200.0,12.5981,12.6044,12.5856,12.5919,38200.0
2005-07-22 13:00:00,20.0,20.03,20.0,20.02,21400.0,12.5919,12.6107,12.5919,12.6044,21400.0
2005-07-22 13:05:00,20.02,20.03,20.0,20.02,16600.0,12.6044,12.6107,12.5919,12.6044,16600.0
2005-07-22 13:10:00,20.03,20.03,20.02,20.02,19000.0,12.6107,12.6107,12.6044,12.6044,19000.0
2005-07-22 13:15:00,20.02,20.04,20.02,20.04,28200.0,12.6044,12.617,12.6044,12.617,28200.0
2005-07-22 13:20:00,20.04,20.04,20.02,20.03,225600.0,12.617,12.617,12.6044,12.6107,225600.0
2005-07-22 13:25:00,20.03,20.03,20.03,20.03,20200.0,12.6107,12.6107,12.6107,12.6107,20200.0
2005-07-22 13:30:00,20.02,20.04,20.02,20.04,21200.0,12.6044,12.617,12.6044,12.617,21200.0
2005-07-22 13:35:00,20.03,20.03,20.02,20.03,23400.0,12.6107,12.6107,12.6044,12.6107,23400.0
2005-07-22 13:40:00,20.02,20.03,20.02,20.03,11800.0,12.6044,12.6107,12.6044,12.6107,11800.0
2005-07-22 13:45:00,20.03,20.03,19.99,20.0,34200.0,12.6107,12.6107,12.5856,12.5919,34200.0
2005-07-22 13:50:00,20.0,20.01,20.0,20.0,25400.0,12.5919,12.5981,12.5919,12.5919,25400.0
2005-07-22 13:55:00,20.0,20.01,19.99,20.0,38400.0,12.5919,12.5981,12.5856,12.5919,38400.0
2005-07-22 14:00:00,20.0,20.0,20.0,20.0,13000.0,12.5919,12.5919,12.5919,12.5919,13000.0
2005-07-22 14:05:00,20.0,20.0,19.98,19.98,80800.0,12.5919,12.5919,12.5793,12.5793,80800.0
2005-07-22 14:10:00,19.98,20.0,19.98,20.0,30800.0,12.5793,12.5919,12.5793,12.5919,30800.0
2005-07-22 14:15:00,19.99,20.01,19.99,20.0,27400.0,12.5856,12.5981,12.5856,12.5919,27400.0
2005-07-22 14:20:00,20.0,20.0,19.98,19.98,14600.0,12.5919,12.5919,12.5793,12.5793,14600.0
2005-07-22 14:25:00,19.98,20.0,19.98,20.0,16200.0,12.5793,12.5919,12.5793,12.5919,16200.0
2005-07-22 14:30:00,19.99,20.0,19.97,20.0,57200.0,12.5856,12.5919,12.573,12.5919,57200.0
2005-07-22 14:35:00,20.0,20.02,19.99,20.02,39400.0,12.5919,12.6044,12.5856,12.6044,39400.0
2005-07-22 14:40:00,20.02,20.02,20.0,20.01,31000.0,12.6044,12.6044,12.5919,12.5981,31000.0
2005-07-22 14:45:00,20.02,20.03,20.01,20.01,28200.0,12.6044,12.6107,12.5981,12.5981,28200.0
2005-07-22 14:50:00,20.02,20.05,20.01,20.04,43800.0,12.6044,12.6233,12.5981,12.617,43800.0
2005-07-22 14:55:00,20.04,20.1,20.04,20.06,46400.0,12.617,12.6548,12.617,12.6296,46400.0
2005-07-22 15:00:00,20.06,20.11,20.06,20.09,63000.0,12.6296,12.6611,12.6296,12.6485,63000.0
2005-07-22 15:05:00,20.09,20.11,20.09,20.11,47800.0,12.6485,12.6611,12.6485,12.6611,47800.0
2005-07-22 15:10:00,20.11,20.11,20.1,20.11,76200.0,12.6611,12.6611,12.6548,12.6611,76200.0
2005-07-22 15:15:00,20.11,20.11,20.1,20.11,27200.0,12.6611,12.6611,12.6548,12.6611,27200.0
2005-07-22 15:20:00,20.11,20.13,20.1,20.13,161600.0,12.6611,12.6737,12.6548,12.6737,161600.0
2005-07-22 15:25:00,20.11,20.11,20.09,20.1,54400.0,12.6611,12.6611,12.6485,12.6548,54400.0
2005-07-22 15:30:00,20.1,20.15,20.09,20.15,259400.0,12.6548,12.6863,12.6485,12.6863,259400.0
2005-07-22 15:35:00,20.14,20.2,20.14,20.2,108600.0,12.68,12.7178,12.68,12.7178,108600.0
2005-07-22 15:40:00,20.18,20.2,20.12,20.14,168600.0,12.7052,12.7178,12.6674,12.68,168600.0
2005-07-22 15:45:00,20.14,20.17,20.14,20.15,118000.0,12.68,12.6989,12.68,12.6863,118000.0
2005-07-22 15:50:00,20.13,20.15,20.13,20.14,234000.0,12.6737,12.6863,12.6737,12.68,234000.0
2005-07-22 15:55:00,20.13,20.15,20.13,20.15,166200.0,12.6737,12.6863,12.6737,12.6863,166200.0
2005-07-25 09:30:00,20.25,20.25,20.19,20.23,144200.0,12.7493,12.7493,12.7115,12.7367,144200.0
2005-07-25 09:35:00,20.23,20.23,20.15,20.18,36200.0,12.7367,12.7367,12.6863,12.7052,36200.0
2005-07-25 09:40:00,20.18,20.18,20.1,20.17,48200.0,12.7052,12.7052,12.6548,12.6989,48200.0
2005-07-25 09:45:00,20.16,20.22,20.15,20.17,41200.0,12.6926,12.7304,12.6863,12.6989,41200.0
2005-07-25 09:50:00,20.16,20.17,20.15,20.16,39000.0,12.6926,12.6989,12.6863,12.6926,39000.0
2005-07-25 09:55:00,20.16,20.18,20.15,20.15,24200.0,12.6926,12.7052,12.6863,12.6863,24200.0
2005-07-25 10:00:00,20.15,20.18,20.14,20.18,80400.0,12.6863,12.7052,12.68,12.7052,80400.0
2005-07-25 10:05:00,20.16,20.16,20.05,20.15,122600.0,12.6926,12.6926,12.6233,12.6863,122600.0
2005-07-25 10:10:00,20.15,20.15,20.11,20.11,122600.0,12.6863,12.6863,12.6611,12.6611,122600.0
2005-07-25 10:15:00,20.11,20.13,20.07,20.13,47200.0,12.6611,12.6737,12.6359,12.6737,47200.0
2005-07-25 10:20:00,20.14,20.18,20.13,20.18,64600.0,12.68,12.7052,12.6737,12.7052,64600.0
2005-07-25 10:25:00,20.18,20.25,20.18,20.24,50000.0,12.7052,12.7493,12.7052,12.743,50000.0
2005-07-25 10:30:00,20.24,20.25,20.22,20.25,70400.0,12.743,12.7493,12.7304,12.7493,70400.0
2005-07-25 10:35:00,20.25,20.3,20.25,20.3,163200.0,12.7493,12.7807,12.7493,12.7807,163200.0
2005-07-25 10:40:00,20.29,20.3,20.26,20.3,41800.0,12.7744,12.7807,12.7555,12.7807,41800.0
2005-07-25 10:45:00,20.3,20.35,20.3,20.33,62000.0,12.7807,12.8122,12.7807,12.7996,62000.0
2005-07-25 10:50:00,20.34,20.35,20.32,20.32,39800.0,12.8059,12.8122,12.7933,12.7933,39800.0
2005-07-25 10:55:00,20.31,20.33,20.3,20.31,21200.0,12.787,12.7996,12.7807,12.787,21200.0
2005-07-25 11:00:00,20.31,20.32,20.3,20.31,46400.0,12.787,12.7933,12.7807,12.787,46400.0
2005-07-25 11:05:00,20.31,20.32,20.29,20.3,101000.0,12.787,12.7933,12.7744,12.7807,101000.0
2005-07-25 11:10:00,20.3,20.3,20.28,20.3,37000.0,12.7807,12.7807,12.7681,12.7807,37000.0
2005-07-25 11:15:00,20.3,20.3,20.26,20.28,47800.0,12.7807,12.7807,12.7555,12.7681,47800.0
2005-07-25 11:20:00,20.28,20.29,20.25,20.25,17400.0,12.7681,12.7744,12.7493,12.7493,17400.0
2005-07-25 11:25:00,20.24,20.26,20.23,20.25,48600.0,12.743,12.7555,12.7367,12.7493,48600.0
2005-07-25 11:30:00,20.25,20.26,20.23,20.24,119400.0,12.7493,12.7555,12.7367,12.743,119400.0
2005-07-25 11:35:00,20.23,20.23,20.2,20.21,18200.0,12.7367,12.7367,12.7178,12.7241,18200.0
2005-07-25 11:40:00,20.2,20.25,20.18,20.24,53600.0,12.7178,12.7493,12.7052,12.743,53600.0
2005-07-25 11:45:00,20.24,20.27,20.23,20.27,76000.0,12.743,12.7618,12.7367,12.7618,76000.0
2005-07-25 11:50:00,20.27,20.27,20.25,20.25,13600.0,12.7618,12.7618,12.7493,12.7493,13600.0
2005-07-25 11:55:00,20.25,20.25,20.24,20.25,13600.0,12.7493,12.7493,12.743,12.7493,13600.0
2005-07-25 12:00:00,20.25,20.27,20.25,20.27,12000.0,12.7493,12.7618,12.7493,12.7618,12000.0
2005-07-25 12:05:00,20.27,20.29,20.25,20.26,24600.0,12.7618,12.7744,12.7493,12.7555,24600.0
2005-07-25 12:10:00,20.26,20.27,20.26,20.26,4400.0,12.7555,12.7618,12.7555,12.7555,4400.0
2005-07-25 12:15:00,20.26,20.27,20.25,20.25,10400.0,12.7555,12.7618,12.7493,12.7493,10400.0
2005-07-25 12:20:00,20.25,20.26,20.25,20.25,4000.0,12.7493,12.7555,12.7493,12.7493,4000.0
2005-07-25 12:25:00,20.25,20.27,20.25,20.26,6400.0,12.7493,12.7618,12.7493,12.7555,6400.0
2005-07-25 12:30:00,20.27,20.27,20.25,20.26,13400.0,12.7618,12.7618,12.7493,12.7555,13400.0
2005-07-25 12:35:00,20.26,20.28,20.25,20.27,66200.0,12.7555,12.7681,12.7493,12.7618,66200.0
2005-07-25 12:40:00,20.27,20.29,20.27,20.29,34000.0,12.7618,12.7744,12.7618,12.7744,34000.0
2005-07-25 12:45:00,20.28,20.28,20.27,20.28,5600.0,12.7681,12.7681,12.7618,12.7681,5600.0
2005-07-25 12:50:00,20.28,20.29,20.28,20.29,17000.0,12.7681,12.7744,12.7681,12.7744,17000.0
2005-07-25 12:55:00,20.29,20.29,20.27,20.27,31000.0,12.7744,12.7744,12.7618,12.7618,31000.0
2005-07-25 13:00:00,20.28,20.31,20.28,20.3,40000.0,12.7681,12.787,12.7681,12.7807,40000.0
2005-07-25 13:05:00,20.3,20.32,20.3,20.3,11200.0,12.7807,12.7933,12.7807,12.7807,11200.0
2005-07-25 13:10:00,20.3,20.33,20.3,20.32,60200.0,12.7807,12.7996,12.7807,12.7933,60200.0
2005-07-25 13:15:00,20.33,20.33,20.31,20.31,58200.0,12.7996,12.7996,12.787,12.787,58200.0
2005-07-25 13:20:00,20.31,20.35,20.31,20.35,76000.0,12.787,12.8122,12.787,12.8122,76000.0
2005-07-25 13:25:00,20.35,20.36,20.34,20.34,92400.0,12.8122,12.8185,12.8059,12.8059,92400.0
2005-07-25 13:30:00,20.35,20.36,20.32,20.32,39400.0,12.8122,12.8185,12.7933,12.7933,39400.0
2005-07-25 13:35:00,20.32,20.32,20.27,20.28,17000.0,12.7933,12.7933,12.7618,12.7681,17000.0
2005-07-25 13:40:00,20.29,20.3,20.27,20.29,19800.0,12.7744,12.7807,12.7618,12.7744,19800.0
2005-07-25 13:45:00,20.3,20.31,20.28,20.28,21200.0,12.7807,12.787,12.7681,12.7681,21200.0
2005-07-25 13:50:00,20.28,20.3,20.27,20.3,35200.0,12.7681,12.7807,12.7618,12.7807,35200.0
2005-07-25 13:55:00,20.3,20.31,20.29,20.3,73400.0,12.7807,12.787,12.7744,12.7807,73400.0
2005-07-25 14:00:00,20.31,20.31,20.26,20.28,352200.0,12.787,12.787,12.7555,12.7681,352200.0
2005-07-25 14:05:00,20.28,20.28,20.26,20.27,18800.0,12.7681,12.7681,12.7555,12.7618,18800.0
2005-07-25 14:10:00,20.27,20.27,20.25,20.26,24000.0,12.7618,12.7618,12.7493,12.7555,24000.0
2005-07-25 14:15:00,20.25,20.27,20.25,20.27,22200.0,12.7493,12.7618,12.7493,12.7618,22200.0
2005-07-25 14:20:00,20.27,20.27,20.25,20.25,39000.0,12.7618,12.7618,12.7493,12.7493,39000.0
2005-07-25 14:25:00,20.25,20.26,20.24,20.25,26400.0,12.7493,12.7555,12.743,12.7493,26400.0
2005-07-25 14:30:00,20.25,20.25,20.22,20.24,37400.0,12.7493,12.7493,12.7304,12.743,37400.0
2005-07-25 14:35:00,20.24,20.24,20.22,20.23,28800.0,12.743,12.743,12.7304,12.7367,28800.0
2005-07-25 14:40:00,20.22,20.23,20.22,20.23,30200.0,12.7304,12.7367,12.7304,12.7367,30200.0
2005-07-25 14:45:00,20.22,20.23,20.18,20.19,34600.0,12.7304,12.7367,12.7052,12.7115,34600.0
2005-07-25 14:50:00,20.18,20.21,20.16,20.17,90800.0,12.7052,12.7241,12.6926,12.6989,90800.0
2005-07-25 14:55:00,20.17,20.18,20.11,20.14,72400.0,12.6989,12.7052,12.6611,12.68,72400.0
2005-07-25 15:00:00,20.12,20.13,20.1,20.12,53200.0,12.6674,12.6737,12.6548,12.6674,53200.0
2005-07-25 15:05:00,20.11,20.12,20.1,20.12,84600.0,12.6611,12.6674,12.6548,12.6674,84600.0
2005-07-25 15:10:00,20.12,20.13,20.1,20.11,64200.0,12.6674,12.6737,12.6548,12.6611,64200.0
2005-07-25 15:15:00,20.12,20.15,20.11,20.13,65600.0,12.6674,12.6863,12.6611,12.6737,65600.0
2005-07-25 15:20:00,20.14,20.14,20.09,20.1,93600.0,12.68,12.68,12.6485,12.6548,93600.0
2005-07-25 15:25:00,20.09,20.13,20.09,20.13,31800.0,12.6485,12.6737,12.6485,12.6737,31800.0
2005-07-25 15:30:00,20.13,20.16,20.12,20.15,77600.0,12.6737,12.6926,12.6674,12.6863,77600.0
2005-07-25 15:35:00,20.15,20.16,20.14,20.16,63600.0,12.6863,12.6926,12.68,12.6926,63600.0
2005-07-25 15:40:00,20.16,20.16,20.13,20.13,164200.0,12.6926,12.6926,12.6737,12.6737,164200.0
2005-07-25 15:45:00,20.13,20.16,20.13,20.15,99400.0,12.6737,12.6926,12.6737,12.6863,99400.0
2005-07-25 15:50:00,20.15,20.17,20.11,20.16,138400.0,12.6863,12.6989,12.6611,12.6926,138400.0
2005-07-25 15:55:00,20.16,20.2,20.16,20.17,299400.0,12.6926,12.7178,12.6926,12.6989,299400.0
2005-07-26 09:30:00,20.05,20.07,19.95,20.02,128200.0,12.6233,12.6359,12.5604,12.6044,128200.0
2005-07-26 09:35:00,20.02,20.07,19.96,19.99,162800.0,12.6044,12.6359,12.5667,12.5856,162800.0
2005-07-26 09:40:00,20.0,20.03,19.95,19.95,98600.0,12.5919,12.6107,12.5604,12.5604,98600.0
2005-07-26 09:45:00,19.95,20.04,19.92,20.03,82000.0,12.5604,12.617,12.5415,12.6107,82000.0
2005-07-26 09:50:00,20.03,20.17,20.03,20.13,75800.0,12.6107,12.6989,12.6107,12.6737,75800.0
2005-07-26 09:55:00,20.11,20.11,20.03,20.06,72000.0,12.6611,12.6611,12.6107,12.6296,72000.0
2005-07-26 10:00:00,20.04,20.05,19.98,19.99,72600.0,12.617,12.6233,12.5793,12.5856,72600.0
2005-07-26 10:05:00,19.99,20.06,19.97,20.05,96800.0,12.5856,12.6296,12.573,12.6233,96800.0
2005-07-26 10:10:00,20.05,20.09,20.01,20.01,39200.0,12.6233,12.6485,12.5981,12.5981,39200.0
2005-07-26 10:15:00,20.01,20.03,20.0,20.02,101200.0,12.5981,12.6107,12.5919,12.6044,101200.0
2005-07-26 10:20:00,20.01,20.03,19.97,19.98,56400.0,12.5981,12.6107,12.573,12.5793,56400.0
2005-07-26 10:25:00,19.97,20.05,19.97,20.05,29200.0,12.573,12.6233,12.573,12.6233,29200.0
2005-07-26 10:30:00,20.05,20.05,20.02,20.04,14200.0,12.6233,12.6233,12.6044,12.617,14200.0
2005-07-26 10:35:00,20.04,20.04,20.0,20.0,49400.0,12.617,12.617,12.5919,12.5919,49400.0
2005-07-26 10:40:00,20.0,20.03,19.99,20.0,43200.0,12.5919,12.6107,12.5856,12.5919,43200.0
2005-07-26 10:45:00,20.0,20.0,19.96,19.97,34600.0,12.5919,12.5919,12.5667,12.573,34600.0
2005-07-26 10:50:00,19.98,19.99,19.96,19.97,105800.0,12.5793,12.5856,12.5667,12.573,105800.0
2005-07-26 10:55:00,19.97,19.97,19.96,19.97,106600.0,12.573,12.573,12.5667,12.573,106600.0
2005-07-26 11:00:00,19.96,19.96,19.93,19.93,50000.0,12.5667,12.5667,12.5478,12.5478,50000.0
2005-07-26 11:05:00,19.93,19.93,19.87,19.88,41000.0,12.5478,12.5478,12.51,12.5163,41000.0
2005-07-26 11:10:00,19.88,19.89,19.84,19.85,37600.0,12.5163,12.5226,12.4911,12.4974,37600.0
2005-07-26 11:15:00,19.85,19.85,19.83,19.83,31200.0,12.4974,12.4974,12.4848,12.4848,31200.0
2005-07-26 11:20:00,19.82,19.83,19.82,19.83,44800.0,12.4785,12.4848,12.4785,12.4848,44800.0
2005-07-26 11:25:00,19.82,19.82,19.8,19.8,43000.0,12.4785,12.4785,12.4659,12.4659,43000.0
2005-07-26 11:30:00,19.8,19.83,19.8,19.81,49200.0,12.4659,12.4848,12.4659,12.4722,49200.0
2005-07-26 11:35:00,19.81,19.81,19.77,19.77,53400.0,12.4722,12.4722,12.447,12.447,53400.0
2005-07-26 11:40:00,19.77,19.79,19.75,19.75,87200.0,12.447,12.4596,12.4345,12.4345,87200.0
2005-07-26 11:45:00,19.75,19.75,19.72,19.72,35800.0,12.4345,12.4345,12.4156,12.4156,35800.0
2005-07-26 11:50:00,19.72,19.72,19.68,19.68,58400.0,12.4156,12.4156,12.3904,12.3904,58400.0
2005-07-26 11:55:00,19.67,19.71,19.67,19.7,61400.0,12.3841,12.4093,12.3841,12.403,61400.0
2005-07-26 12:00:00,19.69,19.69,19.65,19.65,42000.0,12.3967,12.3967,12.3715,12.3715,42000.0
2005-07-26 12:05:00,19.65,19.68,19.65,19.68,41000.0,12.3715,12.3904,12.3715,12.3904,41000.0
2005-07-26 12:10:00,19.69,19.71,19.67,19.67,62400.0,12.3967,12.4093,12.3841,12.3841,62400.0
2005-07-26 12:15:00,19.67,19.68,19.65,19.67,60000.0,12.3841,12.3904,12.3715,12.3841,60000.0
2005-07-26 12:20:00,19.66,19.68,19.66,19.68,46200.0,12.3778,12.3904,12.3778,12.3904,46200.0
2005-07-26 12:25:00,19.67,19.68,19.61,19.61,81000.0,12.3841,12.3904,12.3463,12.3463,81000.0
2005-07-26 12:30:00,19.61,19.65,19.61,19.65,36200.0,12.3463,12.3715,12.3463,12.3715,36200.0
2005-07-26 12:35:00,19.65,19.66,19.64,19.64,25400.0,12.3715,12.3778,12.3652,12.3652,25400.0
2005-07-26 12:40:00,19.64,19.66,19.64,19.65,118600.0,12.3652,12.3778,12.3652,12.3715,118600.0
2005-07-26 12:45:00,19.65,19.68,19.65,19.67,142400.0,12.3715,12.3904,12.3715,12.3841,142400.0
2005-07-26 12:50:00,19.68,19.69,19.67,19.68,25000.0,12.3904,12.3967,12.3841,12.3904,25000.0
2005-07-26 12:55:00,19.68,19.68,19.66,19.66,24800.0,12.3904,12.3904,12.3778,12.3778,24800.0
2005-07-26 13:00:00,19.66,19.68,19.65,19.66,44600.0,12.3778,12.3904,12.3715,12.3778,44600.0
2005-07-26 13:05:00,19.66,19.67,19.65,19.66,48200.0,12.3778,12.3841,12.3715,12.3778,48200.0
2005-07-26 13:10:00,19.66,19.68,19.65,19.68,41800.0,12.3778,12.3904,12.3715,12.3904,41800.0
2005-07-26 13:15:00,19.68,19.73,19.68,19.73,42400.0,12.3904,12.4219,12.3904,12.4219,42400.0
2005-07-26 13:20:00,19.73,19.73,19.71,19.72,24200.0,12.4219,12.4219,12.4093,12.4156,24200.0
2005-07-26 13:25:00,19.72,19.73,19.68,19.71,39200.0,12.4156,12.4219,12.3904,12.4093,39200.0
2005-07-26 13:30:00,19.71,19.72,19.71,19.72,19400.0,12.4093,12.4156,12.4093,12.4156,19400.0
2005-07-26 13:35:00,19.72,19.73,19.71,19.73,32000.0,12.4156,12.4219,12.4093,12.4219,32000.0
2005-07-26 13:40:00,19.73,19.74,19.71,19.74,25200.0,12.4219,12.4282,12.4093,12.4282,25200.0
2005-07-26 13:45:00,19.74,19.76,19.74,19.75,25600.0,12.4282,12.4408,12.4282,12.4345,25600.0
2005-07-26 13:50:00,19.75,19.78,19.75,19.77,35400.0,12.4345,12.4533,12.4345,12.447,35400.0
2005-07-26 13:55:00,19.77,19.83,19.77,19.81,24200.0,12.447,12.4848,12.447,12.4722,24200.0
2005-07-26 14:00:00,19.81,19.82,19.76,19.78,28800.0,12.4722,12.4785,12.4408,12.4533,28800.0
2005-07-26 14:05:00,19.77,19.81,19.76,19.8,39000.0,12.447,12.4722,12.4408,12.4659,39000.0
2005-07-26 14:10:00,19.8,19.8,19.78,19.79,52800.0,12.4659,12.4659,12.4533,12.4596,52800.0
2005-07-26 14:15:00,19.79,19.82,19.79,19.8,32200.0,12.4596,12.4785,12.4596,12.4659,32200.0
2005-07-26 14:20:00,19.81,19.82,19.8,19.81,37600.0,12.4722,12.4785,12.4659,12.4722,37600.0
2005-07-26 14:25:00,19.81,19.81,19.79,19.79,14600.0,12.4722,12.4722,12.4596,12.4596,14600.0
2005-07-26 14:30:00,19.79,19.79,19.75,19.77,19800.0,12.4596,12.4596,12.4345,12.447,19800.0
2005-07-26 14:35:00,19.77,19.78,19.76,19.78,18200.0,12.447,12.4533,12.4408,12.4533,18200.0
2005-07-26 14:40:00,19.78,19.78,19.77,19.78,20800.0,12.4533,12.4533,12.447,12.4533,20800.0
2005-07-26 14:45:00,19.77,19.78,19.77,19.78,22000.0,12.447,12.4533,12.447,12.4533,22000.0
2005-07-26 14:50:00,19.78,19.79,19.74,19.74,31800.0,12.4533,12.4596,12.4282,12.4282,31800.0
2005-07-26 14:55:00,19.74,19.75,19.73,19.75,28400.0,12.4282,12.4345,12.4219,12.4345,28400.0
2005-07-26 15:00:00,19.75,19.75,19.7,19.71,56000.0,12.4345,12.4345,12.403,12.4093,56000.0
2005-07-26 15:05:00,19.71,19.71,19.7,19.7,43200.0,12.4093,12.4093,12.403,12.403,43200.0
2005-07-26 15:10:00,19.71,19.75,19.7,19.75,143800.0,12.4093,12.4345,12.403,12.4345,143800.0
2005-07-26 15:15:00,19.75,19.78,19.75,19.78,43000.0,12.4345,12.4533,12.4345,12.4533,43000.0
2005-07-26 15:20:00,19.78,19.8,19.77,19.77,59800.0,12.4533,12.4659,12.447,12.447,59800.0
2005-07-26 15:25:00,19.77,19.77,19.73,19.73,72000.0,12.447,12.447,12.4219,12.4219,72000.0
2005-07-26 15:30:00,19.73,19.78,19.73,19.78,67800.0,12.4219,12.4533,12.4219,12.4533,67800.0
2005-07-26 15:35:00,19.77,19.77,19.73,19.73,57800.0,12.447,12.447,12.4219,12.4219,57800.0
2005-07-26 15:40:00,19.73,19.77,19.71,19.72,78800.0,12.4219,12.447,12.4093,12.4156,78800.0
2005-07-26 15:45:00,19.71,19.74,19.7,19.71,121000.0,12.4093,12.4282,12.403,12.4093,121000.0
2005-07-26 15:50:00,19.71,19.71,19.7,19.71,156600.0,12.4093,12.4093,12.403,12.4093,156600.0
2005-07-26 15:55:00,19.71,19.74,19.71,19.74,149800.0,12.4093,12.4282,12.4093,12.4282,149800.0
2005-07-27 09:30:00,19.8,19.89,19.8,19.86,58000.0,12.4659,12.5226,12.4659,12.5037,58000.0
2005-07-27 09:35:00,19.86,19.9,19.82,19.84,40800.0,12.5037,12.5289,12.4785,12.4911,40800.0
2005-07-27 09:40:00,19.86,19.97,19.86,19.91,60000.0,12.5037,12.573,12.5037,12.5352,60000.0
2005-07-27 09:45:00,19.91,19.91,19.85,19.9,42200.0,12.5352,12.5352,12.4974,12.5289,42200.0
2005-07-27 09:50:00,19.89,19.92,19.87,19.88,38200.0,12.5226,12.5415,12.51,12.5163,38200.0
2005-07-27 09:55:00,19.88,19.89,19.85,19.88,57000.0,12.5163,12.5226,12.4974,12.5163,57000.0
2005-07-27 10:00:00,19.89,19.95,19.81,19.84,78600.0,12.5226,12.5604,12.4722,12.4911,78600.0
2005-07-27 10:05:00,19.84,19.88,19.84,19.86,39000.0,12.4911,12.5163,12.4911,12.5037,39000.0
2005-07-27 10:10:00,19.86,19.91,19.85,19.85,51600.0,12.5037,12.5352,12.4974,12.4974,51600.0
2005-07-27 10:15:00,19.86,19.87,19.84,19.86,46600.0,12.5037,12.51,12.4911,12.5037,46600.0
2005-07-27 10:20:00,19.86,19.86,19.8,19.8,49600.0,12.5037,12.5037,12.4659,12.4659,49600.0
2005-07-27 10:25:00,19.82,19.82,19.81,19.82,24800.0,12.4785,12.4785,12.4722,12.4785,24800.0
2005-07-27 10:30:00,19.82,19.83,19.8,19.8,34400.0,12.4785,12.4848,12.4659,12.4659,34400.0
2005-07-27 10:35:00,19.79,19.81,19.77,19.77,40000.0,12.4596,12.4722,12.447,12.447,40000.0
2005-07-27 10:40:00,19.77,19.77,19.73,19.75,115200.0,12.447,12.447,12.4219,12.4345,115200.0
2005-07-27 10:45:00,19.74,19.77,19.73,19.76,36200.0,12.4282,12.447,12.4219,12.4408,36200.0
2005-07-27 10:50:00,19.76,19.78,19.74,19.77,70000.0,12.4408,12.4533,12.4282,12.447,70000.0
2005-07-27 10:55:00,19.77,19.78,19.74,19.77,44200.0,12.447,12.4533,12.4282,12.447,44200.0
2005-07-27 11:00:00,19.77,19.78,19.77,19.77,15400.0,12.447,12.4533,12.447,12.447,15400.0
2005-07-27 11:05:00,19.78,19.78,19.75,19.75,30200.0,12.4533,12.4533,12.4345,12.4345,30200.0
2005-07-27 11:10:00,19.75,19.76,19.74,19.76,28600.0,12.4345,12.4408,12.4282,12.4408,28600.0
2005-07-27 11:15:00,19.77,19.78,19.75,19.76,29200.0,12.447,12.4533,12.4345,12.4408,29200.0
2005-07-27 11:20:00,19.78,19.81,19.75,19.75,70000.0,12.4533,12.4722,12.4345,12.4345,70000.0
2005-07-27 11:25:00,19.75,19.77,19.75,19.75,48800.0,12.4345,12.447,12.4345,12.4345,48800.0
2005-07-27 11:30:00,19.75,19.79,19.75,19.79,31200.0,12.4345,12.4596,12.4345,12.4596,31200.0
2005-07-27 11:35:00,19.79,19.8,19.78,19.78,83400.0,12.4596,12.4659,12.4533,12.4533,83400.0
2005-07-27 11:40:00,19.78,19.78,19.74,19.75,20800.0,12.4533,12.4533,12.4282,12.4345,20800.0
2005-07-27 11:45:00,19.75,19.84,19.75,19.84,72800.0,12.4345,12.4911,12.4345,12.4911,72800.0
2005-07-27 11:50:00,19.83,19.84,19.8,19.83,67600.0,12.4848,12.4911,12.4659,12.4848,67600.0
2005-07-27 11:55:00,19.81,19.81,19.76,19.77,46000.0,12.4722,12.4722,12.4408,12.447,46000.0
2005-07-27 12:00:00,19.77,19.8,19.75,19.78,35000.0,12.447,12.4659,12.4345,12.4533,35000.0
2005-07-27 12:05:00,19.78,19.78,19.75,19.77,30800.0,12.4533,12.4533,12.4345,12.447,30800.0
2005-07-27 12:10:00,19.77,19.79,19.75,19.77,55000.0,12.447,12.4596,12.4345,12.447,55000.0
2005-07-27 12:15:00,19.77,19.79,19.75,19.75,39400.0,12.447,12.4596,12.4345,12.4345,39400.0
2005-07-27 12:20:00,19.75,19.78,19.75,19.75,34200.0,12.4345,12.4533,12.4345,12.4345,34200.0
2005-07-27 12:25:00,19.75,19.78,19.75,19.75,26400.0,12.4345,12.4533,12.4345,12.4345,26400.0
2005-07-27 12:30:00,19.76,19.77,19.75,19.76,16200.0,12.4408,12.447,12.4345,12.4408,16200.0
2005-07-27 12:35:00,19.76,19.77,19.72,19.73,23400.0,12.4408,12.447,12.4156,12.4219,23400.0
2005-07-27 12:40:00,19.72,19.72,19.7,19.71,30000.0,12.4156,12.4156,12.403,12.4093,30000.0
2005-07-27 12:45:00,19.71,19.73,19.71,19.72,8200.0,12.4093,12.4219,12.4093,12.4156,8200.0
2005-07-27 12:50:00,19.72,19.74,19.71,19.73,20600.0,12.4156,12.4282,12.4093,12.4219,20600.0
2005-07-27 12:55:00,19.72,19.73,19.71,19.72,10400.0,12.4156,12.4219,12.4093,12.4156,10400.0
2005-07-27 13:00:00,19.72,19.73,19.71,19.73,8200.0,12.4156,12.4219,12.4093,12.4219,8200.0
2005-07-27 13:05:00,19.72,19.75,19.72,19.75,13600.0,12.4156,12.4345,12.4156,12.4345,13600.0
2005-07-27 13:10:00,19.75,19.75,19.72,19.73,11400.0,12.4345,12.4345,12.4156,12.4219,11400.0
2005-07-27 13:15:00,19.72,19.73,19.72,19.72,6800.0,12.4156,12.4219,12.4156,12.4156,6800.0
2005-07-27 13:20:00,19.72,19.74,19.72,19.74,17000.0,12.4156,12.4282,12.4156,12.4282,17000.0
2005-07-27 13:25:00,19.73,19.74,19.73,19.73,3800.0,12.4219,12.4282,12.4219,12.4219,3800.0
2005-07-27 13:30:00,19.73,19.78,19.73,19.78,16400.0,12.4219,12.4533,12.4219,12.4533,16400.0
2005-07-27 13:35:00,19.78,19.8,19.75,19.77,31200.0,12.4533,12.4659,12.4345,12.447,31200.0
2005-07-27 13:40:00,19.77,19.77,19.75,19.76,14800.0,12.447,12.447,12.4345,12.4408,14800.0
2005-07-27 13:45:00,19.76,19.78,19.76,19.77,15600.0,12.4408,12.4533,12.4408,12.447,15600.0
2005-07-27 13:50:00,19.76,19.77,19.75,19.76,17600.0,12.4408,12.447,12.4345,12.4408,17600.0
2005-07-27 13:55:00,19.76,19.78,19.75,19.77,21400.0,12.4408,12.4533,12.4345,12.447,21400.0
2005-07-27 14:00:00,19.77,19.82,19.77,19.82,23600.0,12.447,12.4785,12.447,12.4785,23600.0
2005-07-27 14:05:00,19.82,19.83,19.79,19.82,31000.0,12.4785,12.4848,12.4596,12.4785,31000.0
2005-07-27 14:10:00,19.82,19.84,19.81,19.83,30400.0,12.4785,12.4911,12.4722,12.4848,30400.0
2005-07-27 14:15:00,19.83,19.86,19.82,19.86,20000.0,12.4848,12.5037,12.4785,12.5037,20000.0
2005-07-27 14:20:00,19.86,19.88,19.82,19.83,21200.0,12.5037,12.5163,12.4785,12.4848,21200.0
2005-07-27 14:25:00,19.83,19.84,19.83,19.83,11400.0,12.4848,12.4911,12.4848,12.4848,11400.0
2005-07-27 14:30:00,19.84,19.86,19.84,19.86,13800.0,12.4911,12.5037,12.4911,12.5037,13800.0
2005-07-27 14:35:00,19.87,19.88,19.85,19.86,16000.0,12.51,12.5163,12.4974,12.5037,16000.0
2005-07-27 14:40:00,19.87,19.89,19.87,19.88,39400.0,12.51,12.5226,12.51,12.5163,39400.0
2005-07-27 14:45:00,19.88,19.89,19.88,19.88,23000.0,12.5163,12.5226,12.5163,12.5163,23000.0
2005-07-27 14:50:00,19.88,19.89,19.86,19.88,24200.0,12.5163,12.5226,12.5037,12.5163,24200.0
2005-07-27 14:55:00,19.88,19.89,19.86,19.87,11400.0,12.5163,12.5226,12.5037,12.51,11400.0
2005-07-27 15:00:00,19.86,19.87,19.85,19.86,17000.0,12.5037,12.51,12.4974,12.5037,17000.0
2005-07-27 15:05:00,19.86,19.86,19.85,19.86,26200.0,12.5037,12.5037,12.4974,12.5037,26200.0
2005-07-27 15:10:00,19.86,19.89,19.86,19.88,39200.0,12.5037,12.5226,12.5037,12.5163,39200.0
2005-07-27 15:15:00,19.87,19.89,19.87,19.89,34800.0,12.51,12.5226,12.51,12.5226,34800.0
2005-07-27 15:20:00,19.89,19.9,19.88,19.9,56600.0,12.5226,12.5289,12.5163,12.5289,56600.0
2005-07-27 15:25:00,19.9,19.92,19.89,19.91,46800.0,12.5289,12.5415,12.5226,12.5352,46800.0
2005-07-27 15:30:00,19.92,19.92,19.89,19.9,31800.0,12.5415,12.5415,12.5226,12.5289,31800.0
2005-07-27 15:35:00,19.89,19.89,19.86,19.86,31000.0,12.5226,12.5226,12.5037,12.5037,31000.0
2005-07-27 15:40:00,19.87,19.89,19.86,19.88,67000.0,12.51,12.5226,12.5037,12.5163,67000.0
2005-07-27 15:45:00,19.87,19.88,19.86,19.86,170800.0,12.51,12.5163,12.5037,12.5037,170800.0
2005-07-27 15:50:00,19.86,19.87,19.86,19.87,59200.0,12.5037,12.51,12.5037,12.51,59200.0
2005-07-27 15:55:00,19.86,19.87,19.84,19.85,141600.0,12.5037,12.51,12.4911,12.4974,141600.0
2005-07-28 09:30:00,19.9,19.9,19.83,19.85,82400.0,12.5289,12.5289,12.4848,12.4974,82400.0
2005-07-28 09:35:00,19.85,19.88,19.83,19.83,68400.0,12.4974,12.5163,12.4848,12.4848,68400.0
2005-07-28 09:40:00,19.84,19.92,19.84,19.92,43400.0,12.4911,12.5415,12.4911,12.5415,43400.0
2005-07-28 09:45:00,19.92,19.92,19.82,19.86,51800.0,12.5415,12.5415,12.4785,12.5037,51800.0
2005-07-28 09:50:00,19.86,19.9,19.84,19.88,49800.0,12.5037,12.5289,12.4911,12.5163,49800.0
2005-07-28 09:55:00,19.88,19.89,19.83,19.83,49000.0,12.5163,12.5226,12.4848,12.4848,49000.0
2005-07-28 10:00:00,19.83,19.83,19.78,19.79,46600.0,12.4848,12.4848,12.4533,12.4596,46600.0
2005-07-28 10:05:00,19.79,19.8,19.7,19.7,63800.0,12.4596,12.4659,12.403,12.403,63800.0
2005-07-28 10:10:00,19.71,19.76,19.71,19.76,149800.0,12.4093,12.4408,12.4093,12.4408,149800.0
2005-07-28 10:15:00,19.75,19.82,19.75,19.82,45200.0,12.4345,12.4785,12.4345,12.4785,45200.0
2005-07-28 10:20:00,19.82,19.83,19.79,19.8,22600.0,12.4785,12.4848,12.4596,12.4659,22600.0
2005-07-28 10:25:00,19.78,19.8,19.77,19.8,34200.0,12.4533,12.4659,12.447,12.4659,34200.0
2005-07-28 10:30:00,19.79,19.8,19.79,19.8,37000.0,12.4596,12.4659,12.4596,12.4659,37000.0
2005-07-28 10:35:00,19.8,19.85,19.8,19.85,76800.0,12.4659,12.4974,12.4659,12.4974,76800.0
2005-07-28 10:40:00,19.85,19.92,19.85,19.91,82000.0,12.4974,12.5415,12.4974,12.5352,82000.0
2005-07-28 10:45:00,19.91,19.95,19.91,19.92,45000.0,12.5352,12.5604,12.5352,12.5415,45000.0
2005-07-28 10:50:00,19.93,19.93,19.9,19.93,55000.0,12.5478,12.5478,12.5289,12.5478,55000.0
2005-07-28 10:55:00,19.93,19.95,19.93,19.94,38600.0,12.5478,12.5604,12.5478,12.5541,38600.0
2005-07-28 11:00:00,19.93,19.96,19.9,19.9,49200.0,12.5478,12.5667,12.5289,12.5289,49200.0
2005-07-28 11:05:00,19.91,19.94,19.9,19.93,31600.0,12.5352,12.5541,12.5289,12.5478,31600.0
2005-07-28 11:10:00,19.93,19.93,19.91,19.92,30400.0,12.5478,12.5478,12.5352,12.5415,30400.0
2005-07-28 11:15:00,19.93,19.93,19.9,19.9,26600.0,12.5478,12.5478,12.5289,12.5289,26600.0
2005-07-28 11:20:00,19.9,19.9,19.86,19.88,21200.0,12.5289,12.5289,12.5037,12.5163,21200.0
2005-07-28 11:25:00,19.88,19.94,19.88,19.93,35000.0,12.5163,12.5541,12.5163,12.5478,35000.0
2005-07-28 11:30:00,19.94,19.99,19.94,19.96,141000.0,12.5541,12.5856,12.5541,12.5667,141000.0
2005-07-28 11:35:00,19.96,19.96,19.89,19.93,229200.0,12.5667,12.5667,12.5226,12.5478,229200.0
2005-07-28 11:40:00,19.92,19.95,19.86,19.9,248600.0,12.5415,12.5604,12.5037,12.5289,248600.0
2005-07-28 11:45:00,19.92,19.94,19.91,19.93,48600.0,12.5415,12.5541,12.5352,12.5478,48600.0
2005-07-28 11:50:00,19.92,19.93,19.89,19.93,64800.0,12.5415,12.5478,12.5226,12.5478,64800.0
2005-07-28 11:55:00,19.93,19.95,19.92,19.95,47800.0,12.5478,12.5604,12.5415,12.5604,47800.0
2005-07-28 12:00:00,19.95,19.98,19.93,19.93,44000.0,12.5604,12.5793,12.5478,12.5478,44000.0
2005-07-28 12:05:00,19.93,19.95,19.93,19.93,24200.0,12.5478,12.5604,12.5478,12.5478,24200.0
2005-07-28 12:10:00,19.94,19.98,19.94,19.98,34200.0,12.5541,12.5793,12.5541,12.5793,34200.0
2005-07-28 12:15:00,20.0,20.02,19.95,20.0,230600.0,12.5919,12.6044,12.5604,12.5919,230600.0
2005-07-28 12:20:00,20.0,20.0,19.95,19.97,62600.0,12.5919,12.5919,12.5604,12.573,62600.0
2005-07-28 12:25:00,19.98,20.0,19.98,20.0,48000.0,12.5793,12.5919,12.5793,12.5919,48000.0
2005-07-28 12:30:00,20.0,20.0,19.97,19.98,22000.0,12.5919,12.5919,12.573,12.5793,22000.0
2005-07-28 12:35:00,19.97,19.99,19.97,19.99,23000.0,12.573,12.5856,12.573,12.5856,23000.0
2005-07-28 12:40:00,19.99,19.99,19.97,19.98,18600.0,12.5856,12.5856,12.573,12.5793,18600.0
2005-07-28 12:45:00,19.98,20.0,19.97,20.0,27800.0,12.5793,12.5919,12.573,12.5919,27800.0
2005-07-28 12:50:00,20.0,20.01,20.0,20.01,50000.0,12.5919,12.5981,12.5919,12.5981,50000.0
2005-07-28 12:55:00,20.0,20.03,20.0,20.02,32400.0,12.5919,12.6107,12.5919,12.6044,32400.0
2005-07-28 13:00:00,20.02,20.02,20.0,20.0,33800.0,12.6044,12.6044,12.5919,12.5919,33800.0
2005-07-28 13:05:00,20.0,20.01,20.0,20.01,20000.0,12.5919,12.5981,12.5919,12.5981,20000.0
2005-07-28 13:10:00,20.01,20.02,20.0,20.0,19200.0,12.5981,12.6044,12.5919,12.5919,19200.0
2005-07-28 13:15:00,20.0,20.01,20.0,20.0,13600.0,12.5919,12.5981,12.5919,12.5919,13600.0
2005-07-28 13:20:00,20.0,20.02,20.0,20.02,17800.0,12.5919,12.6044,12.5919,12.6044,17800.0
2005-07-28 13:25:00,20.01,20.03,20.0,20.0,60800.0,12.5981,12.6107,12.5919,12.5919,60800.0
2005-07-28 13:30:00,20.0,20.03,20.0,20.03,62600.0,12.5919,12.6107,12.5919,12.6107,62600.0
2005-07-28 13:35:00,20.03,20.06,20.03,20.06,32200.0,12.6107,12.6296,12.6107,12.6296,32200.0
2005-07-28 13:40:00,20.06,20.06,20.03,20.04,24600.0,12.6296,12.6296,12.6107,12.617,24600.0
2005-07-28 13:45:00,20.04,20.07,20.04,20.07,26200.0,12.617,12.6359,12.617,12.6359,26200.0
2005-07-28 13:50:00,20.08,20.09,20.05,20.06,45800.0,12.6422,12.6485,12.6233,12.6296,45800.0
2005-07-28 13:55:00,20.06,20.06,20.04,20.04,16600.0,12.6296,12.6296,12.617,12.617,16600.0
2005-07-28 14:00:00,20.04,20.04,20.03,20.04,31800.0,12.617,12.617,12.6107,12.617,31800.0
2005-07-28 14:05:00,20.04,20.05,20.02,20.02,28000.0,12.617,12.6233,12.6044,12.6044,28000.0
2005-07-28 14:10:00,20.02,20.03,20.0,20.02,76600.0,12.6044,12.6107,12.5919,12.6044,76600.0
2005-07-28 14:15:00,20.02,20.02,20.0,20.01,27800.0,12.6044,12.6044,12.5919,12.5981,27800.0
2005-07-28 14:20:00,20.01,20.03,20.0,20.0,45200.0,12.5981,12.6107,12.5919,12.5919,45200.0
2005-07-28 14:25:00,20.0,20.01,20.0,20.0,21600.0,12.5919,12.5981,12.5919,12.5919,21600.0
2005-07-28 14:30:00,20.0,20.02,20.0,20.01,32800.0,12.5919,12.6044,12.5919,12.5981,32800.0
2005-07-28 14:35:00,20.01,20.02,20.0,20.0,31800.0,12.5981,12.6044,12.5919,12.5919,31800.0
2005-07-28 14:40:00,20.0,20.02,20.0,20.02,23800.0,12.5919,12.6044,12.5919,12.6044,23800.0
2005-07-28 14:45:00,20.02,20.03,20.0,20.03,35200.0,12.6044,12.6107,12.5919,12.6107,35200.0
2005-07-28 14:50:00,20.03,20.06,20.03,20.05,37200.0,12.6107,12.6296,12.6107,12.6233,37200.0
2005-07-28 14:55:00,20.05,20.08,20.05,20.07,24200.0,12.6233,12.6422,12.6233,12.6359,24200.0
2005-07-28 15:00:00,20.07,20.07,20.05,20.07,29000.0,12.6359,12.6359,12.6233,12.6359,29000.0
2005-07-28 15:05:00,20.07,20.09,20.06,20.08,38000.0,12.6359,12.6485,12.6296,12.6422,38000.0
2005-07-28 15:10:00,20.07,20.08,20.06,20.07,33400.0,12.6359,12.6422,12.6296,12.6359,33400.0
2005-07-28 15:15:00,20.06,20.07,20.05,20.07,61400.0,12.6296,12.6359,12.6233,12.6359,61400.0
2005-07-28 15:20:00,20.07,20.07,20.04,20.05,29600.0,12.6359,12.6359,12.617,12.6233,29600.0
2005-07-28 15:25:00,20.04,20.05,20.02,20.02,37200.0,12.617,12.6233,12.6044,12.6044,37200.0
2005-07-28 15:30:00,20.02,20.07,20.02,20.06,74800.0,12.6044,12.6359,12.6044,12.6296,74800.0
2005-07-28 15:35:00,20.06,20.09,20.06,20.07,126800.0,12.6296,12.6485,12.6296,12.6359,126800.0
2005-07-28 15:40:00,20.08,20.08,20.05,20.07,53200.0,12.6422,12.6422,12.6233,12.6359,53200.0
2005-07-28 15:45:00,20.07,20.07,20.06,20.07,54400.0,12.6359,12.6359,12.6296,12.6359,54400.0
2005-07-28 15:50:00,20.06,20.07,20.05,20.06,76000.0,12.6296,12.6359,12.6233,12.6296,76000.0
2005-07-28 15:55:00,20.06,20.06,20.02,20.02,133400.0,12.6296,12.6296,12.6044,12.6044,133400.0
2005-07-29 09:30:00,20.0,20.03,20.0,20.02,53600.0,12.5919,12.6107,12.5919,12.6044,53600.0
2005-07-29 09:35:00,20.02,20.02,19.88,19.93,64000.0,12.6044,12.6044,12.5163,12.5478,64000.0
2005-07-29 09:40:00,19.93,20.0,19.93,19.98,58200.0,12.5478,12.5919,12.5478,12.5793,58200.0
2005-07-29 09:45:00,19.97,20.0,19.93,19.99,58000.0,12.573,12.5919,12.5478,12.5856,58000.0
2005-07-29 09:50:00,20.0,20.0,19.98,19.99,45400.0,12.5919,12.5919,12.5793,12.5856,45400.0
2005-07-29 09:55:00,19.99,20.0,19.98,20.0,62800.0,12.5856,12.5919,12.5793,12.5919,62800.0
2005-07-29 10:00:00,20.0,20.12,20.0,20.05,143800.0,12.5919,12.6674,12.5919,12.6233,143800.0
2005-07-29 10:05:00,20.05,20.06,20.02,20.05,25400.0,12.6233,12.6296,12.6044,12.6233,25400.0
2005-07-29 10:10:00,20.05,20.12,20.02,20.06,104800.0,12.6233,12.6674,12.6044,12.6296,104800.0
2005-07-29 10:15:00,20.05,20.06,20.03,20.03,47400.0,12.6233,12.6296,12.6107,12.6107,47400.0
2005-07-29 10:20:00,20.04,20.04,19.99,20.0,81600.0,12.617,12.617,12.5856,12.5919,81600.0
2005-07-29 10:25:00,20.0,20.0,19.98,19.98,21600.0,12.5919,12.5919,12.5793,12.5793,21600.0
2005-07-29 10:30:00,19.99,20.0,19.98,20.0,60600.0,12.5856,12.5919,12.5793,12.5919,60600.0
2005-07-29 10:35:00,19.99,20.0,19.98,19.99,35800.0,12.5856,12.5919,12.5793,12.5856,35800.0
2005-07-29 10:40:00,19.99,20.0,19.95,19.99,33600.0,12.5856,12.5919,12.5604,12.5856,33600.0
2005-07-29 10:45:00,19.99,20.0,19.98,20.0,4400.0,12.5856,12.5919,12.5793,12.5919,4400.0
2005-07-29 10:50:00,19.99,20.0,19.98,20.0,31600.0,12.5856,12.5919,12.5793,12.5919,31600.0
2005-07-29 10:55:00,20.0,20.02,20.0,20.01,127400.0,12.5919,12.6044,12.5919,12.5981,127400.0
2005-07-29 11:00:00,20.01,20.01,19.99,20.0,56200.0,12.5981,12.5981,12.5856,12.5919,56200.0
2005-07-29 11:05:00,20.0,20.03,20.0,20.03,32200.0,12.5919,12.6107,12.5919,12.6107,32200.0
2005-07-29 11:10:00,20.03,20.03,20.02,20.03,12600.0,12.6107,12.6107,12.6044,12.6107,12600.0
2005-07-29 11:15:00,20.02,20.03,20.0,20.02,8600.0,12.6044,12.6107,12.5919,12.6044,8600.0
2005-07-29 11:20:00,20.02,20.04,20.02,20.04,17600.0,12.6044,12.617,12.6044,12.617,17600.0
2005-07-29 11:25:00,20.04,20.07,20.04,20.06,23200.0,12.617,12.6359,12.617,12.6296,23200.0
2005-07-29 11:30:00,20.06,20.07,20.05,20.06,16000.0,12.6296,12.6359,12.6233,12.6296,16000.0
2005-07-29 11:35:00,20.06,20.06,20.03,20.03,23400.0,12.6296,12.6296,12.6107,12.6107,23400.0
2005-07-29 11:40:00,20.03,20.04,20.01,20.02,9200.0,12.6107,12.617,12.5981,12.6044,9200.0
2005-07-29 11:45:00,20.01,20.02,20.0,20.0,88400.0,12.5981,12.6044,12.5919,12.5919,88400.0
2005-07-29 11:50:00,20.0,20.02,20.0,20.0,21800.0,12.5919,12.6044,12.5919,12.5919,21800.0
2005-07-29 11:55:00,20.0,20.02,20.0,20.01,8000.0,12.5919,12.6044,12.5919,12.5981,8000.0
2005-07-29 12:00:00,20.02,20.02,20.01,20.02,6400.0,12.6044,12.6044,12.5981,12.6044,6400.0
2005-07-29 12:05:00,20.0,20.02,20.0,20.01,4200.0,12.5919,12.6044,12.5919,12.5981,4200.0
2005-07-29 12:10:00,20.01,20.01,20.0,20.0,63800.0,12.5981,12.5981,12.5919,12.5919,63800.0
2005-07-29 12:15:00,20.01,20.02,20.0,20.02,8400.0,12.5981,12.6044,12.5919,12.6044,8400.0
2005-07-29 12:20:00,20.01,20.02,20.0,20.0,328400.0,12.5981,12.6044,12.5919,12.5919,328400.0
2005-07-29 12:25:00,20.0,20.05,20.0,20.04,39000.0,12.5919,12.6233,12.5919,12.617,39000.0
2005-07-29 12:30:00,20.04,20.06,20.03,20.06,39200.0,12.617,12.6296,12.6107,12.6296,39200.0
2005-07-29 12:35:00,20.06,20.08,20.05,20.08,24200.0,12.6296,12.6422,12.6233,12.6422,24200.0
2005-07-29 12:40:00,20.08,20.09,20.08,20.09,9200.0,12.6422,12.6485,12.6422,12.6485,9200.0
2005-07-29 12:45:00,20.09,20.1,20.09,20.09,17800.0,12.6485,12.6548,12.6485,12.6485,17800.0
2005-07-29 12:50:00,20.09,20.09,20.05,20.06,19600.0,12.6485,12.6485,12.6233,12.6296,19600.0
2005-07-29 12:55:00,20.05,20.08,20.05,20.08,15800.0,12.6233,12.6422,12.6233,12.6422,15800.0
2005-07-29 13:00:00,20.08,20.09,20.08,20.09,10200.0,12.6422,12.6485,12.6422,12.6485,10200.0
2005-07-29 13:05:00,20.09,20.1,20.09,20.1,16800.0,12.6485,12.6548,12.6485,12.6548,16800.0
2005-07-29 13:10:00,20.1,20.12,20.1,20.11,26600.0,12.6548,12.6674,12.6548,12.6611,26600.0
2005-07-29 13:15:00,20.11,20.11,20.11,20.11,3800.0,12.6611,12.6611,12.6611,12.6611,3800.0
2005-07-29 13:20:00,20.11,20.13,20.11,20.11,351800.0,12.6611,12.6737,12.6611,12.6611,351800.0
2005-07-29 13:25:00,20.11,20.11,20.11,20.11,8800.0,12.6611,12.6611,12.6611,12.6611,8800.0
2005-07-29 13:30:00,20.11,20.13,20.11,20.11,30400.0,12.6611,12.6737,12.6611,12.6611,30400.0
2005-07-29 13:35:00,20.11,20.11,20.09,20.1,26000.0,12.6611,12.6611,12.6485,12.6548,26000.0
2005-07-29 13:40:00,20.1,20.11,20.1,20.11,23200.0,12.6548,12.6611,12.6548,12.6611,23200.0
2005-07-29 13:45:00,20.11,20.11,20.1,20.1,15200.0,12.6611,12.6611,12.6548,12.6548,15200.0
2005-07-29 13:50:00,20.1,20.15,20.1,20.15,19800.0,12.6548,12.6863,12.6548,12.6863,19800.0
2005-07-29 13:55:00,20.15,20.18,20.15,20.16,22200.0,12.6863,12.7052,12.6863,12.6926,22200.0
2005-07-29 14:00:00,20.16,20.2,20.15,20.16,42400.0,12.6926,12.7178,12.6863,12.6926,42400.0
2005-07-29 14:05:00,20.17,20.19,20.17,20.18,23400.0,12.6989,12.7115,12.6989,12.7052,23400.0
2005-07-29 14:10:00,20.17,20.18,20.16,20.17,25600.0,12.6989,12.7052,12.6926,12.6989,25600.0
2005-07-29 14:15:00,20.17,20.18,20.16,20.18,8000.0,12.6989,12.7052,12.6926,12.7052,8000.0
2005-07-29 14:20:00,20.18,20.18,20.17,20.17,20200.0,12.7052,12.7052,12.6989,12.6989,20200.0
2005-07-29 14:25:00,20.17,20.18,20.16,20.16,23200.0,12.6989,12.7052,12.6926,12.6926,23200.0
2005-07-29 14:30:00,20.16,20.18,20.16,20.17,33600.0,12.6926,12.7052,12.6926,12.6989,33600.0
2005-07-29 14:35:00,20.17,20.17,20.17,20.17,10200.0,12.6989,12.6989,12.6989,12.6989,10200.0
2005-07-29 14:40:00,20.17,20.17,20.16,20.16,95200.0,12.6989,12.6989,12.6926,12.6926,95200.0
2005-07-29 14:45:00,20.16,20.16,20.13,20.13,14600.0,12.6926,12.6926,12.6737,12.6737,14600.0
2005-07-29 14:50:00,20.12,20.14,20.12,20.13,18800.0,12.6674,12.68,12.6674,12.6737,18800.0
2005-07-29 14:55:00,20.13,20.15,20.13,20.15,11200.0,12.6737,12.6863,12.6737,12.6863,11200.0
2005-07-29 15:00:00,20.16,20.16,20.14,20.14,52400.0,12.6926,12.6926,12.68,12.68,52400.0
2005-07-29 15:05:00,20.14,20.15,20.13,20.14,107200.0,12.68,12.6863,12.6737,12.68,107200.0
2005-07-29 15:10:00,20.13,20.13,20.11,20.11,87000.0,12.6737,12.6737,12.6611,12.6611,87000.0
2005-07-29 15:15:00,20.1,20.11,20.1,20.1,59600.0,12.6548,12.6611,12.6548,12.6548,59600.0
2005-07-29 15:20:00,20.1,20.13,20.1,20.13,58400.0,12.6548,12.6737,12.6548,12.6737,58400.0
2005-07-29 15:25:00,20.13,20.15,20.13,20.14,164800.0,12.6737,12.6863,12.6737,12.68,164800.0
2005-07-29 15:30:00,20.14,20.14,20.11,20.11,112800.0,12.68,12.68,12.6611,12.6611,112800.0
2005-07-29 15:35:00,20.11,20.13,20.1,20.13,185600.0,12.6611,12.6737,12.6548,12.6737,185600.0
2005-07-29 15:40:00,20.13,20.15,20.13,20.15,88000.0,12.6737,12.6863,12.6737,12.6863,88000.0
2005-07-29 15:45:00,20.15,20.18,20.14,20.14,168200.0,12.6863,12.7052,12.68,12.68,168200.0
2005-07-29 15:50:00,20.15,20.15,20.13,20.15,124600.0,12.6863,12.6863,12.6737,12.6863,124600.0
2005-07-29 15:55:00,20.14,20.15,20.11,20.13,171000.0,12.68,12.6863,12.6611,12.6737,171000.0
2005-08-01 09:30:00,20.25,20.25,20.24,20.25,104600.0,12.7493,12.7493,12.743,12.7493,104600.0
2005-08-01 09:35:00,20.24,20.25,20.1,20.16,65600.0,12.743,12.7493,12.6548,12.6926,65600.0
2005-08-01 09:40:00,20.15,20.16,20.09,20.09,50000.0,12.6863,12.6926,12.6485,12.6485,50000.0
2005-08-01 09:45:00,20.08,20.22,20.08,20.18,67800.0,12.6422,12.7304,12.6422,12.7052,67800.0
2005-08-01 09:50:00,20.18,20.21,20.18,20.2,57200.0,12.7052,12.7241,12.7052,12.7178,57200.0
2005-08-01 09:55:00,20.21,20.24,20.2,20.24,53200.0,12.7241,12.743,12.7178,12.743,53200.0
2005-08-01 10:00:00,20.25,20.25,20.22,20.23,34000.0,12.7493,12.7493,12.7304,12.7367,34000.0
2005-08-01 10:05:00,20.23,20.23,20.18,20.18,44800.0,12.7367,12.7367,12.7052,12.7052,44800.0
2005-08-01 10:10:00,20.18,20.2,20.18,20.18,330200.0,12.7052,12.7178,12.7052,12.7052,330200.0
2005-08-01 10:15:00,20.18,20.23,20.18,20.22,55800.0,12.7052,12.7367,12.7052,12.7304,55800.0
2005-08-01 10:20:00,20.21,20.21,20.16,20.17,42000.0,12.7241,12.7241,12.6926,12.6989,42000.0
2005-08-01 10:25:00,20.17,20.18,20.11,20.14,38200.0,12.6989,12.7052,12.6611,12.68,38200.0
2005-08-01 10:30:00,20.14,20.14,20.09,20.1,28800.0,12.68,12.68,12.6485,12.6548,28800.0
2005-08-01 10:35:00,20.1,20.11,20.07,20.09,30000.0,12.6548,12.6611,12.6359,12.6485,30000.0
2005-08-01 10:40:00,20.09,20.1,20.08,20.09,27600.0,12.6485,12.6548,12.6422,12.6485,27600.0
2005-08-01 10:45:00,20.09,20.09,20.04,20.06,46000.0,12.6485,12.6485,12.617,12.6296,46000.0
2005-08-01 10:50:00,20.06,20.09,20.05,20.05,47200.0,12.6296,12.6485,12.6233,12.6233,47200.0
2005-08-01 10:55:00,20.05,20.15,20.05,20.15,52600.0,12.6233,12.6863,12.6233,12.6863,52600.0
2005-08-01 11:00:00,20.16,20.18,20.1,20.1,81200.0,12.6926,12.7052,12.6548,12.6548,81200.0
2005-08-01 11:05:00,20.1,20.15,20.1,20.13,54400.0,12.6548,12.6863,12.6548,12.6737,54400.0
2005-08-01 11:10:00,20.13,20.17,20.13,20.13,41600.0,12.6737,12.6989,12.6737,12.6737,41600.0
2005-08-01 11:15:00,20.12,20.17,20.11,20.15,28800.0,12.6674,12.6989,12.6611,12.6863,28800.0
2005-08-01 11:20:00,20.15,20.18,20.14,20.18,31400.0,12.6863,12.7052,12.68,12.7052,31400.0
2005-08-01 11:25:00,20.18,20.19,20.17,20.18,21400.0,12.7052,12.7115,12.6989,12.7052,21400.0
2005-08-01 11:30:00,20.18,20.21,20.18,20.2,26000.0,12.7052,12.7241,12.7052,12.7178,26000.0
2005-08-01 11:35:00,20.2,20.21,20.18,20.2,22600.0,12.7178,12.7241,12.7052,12.7178,22600.0
2005-08-01 11:40:00,20.2,20.2,20.17,20.17,22800.0,12.7178,12.7178,12.6989,12.6989,22800.0
2005-08-01 11:45:00,20.17,20.18,20.17,20.17,15200.0,12.6989,12.7052,12.6989,12.6989,15200.0
2005-08-01 11:50:00,20.17,20.24,20.17,20.23,29000.0,12.6989,12.743,12.6989,12.7367,29000.0
2005-08-01 11:55:00,20.23,20.29,20.22,20.29,74800.0,12.7367,12.7744,12.7304,12.7744,74800.0
2005-08-01 12:00:00,20.3,20.32,20.27,20.31,65400.0,12.7807,12.7933,12.7618,12.787,65400.0
2005-08-01 12:05:00,20.31,20.31,20.3,20.3,29400.0,12.787,12.787,12.7807,12.7807,29400.0
2005-08-01 12:10:00,20.3,20.31,20.29,20.3,21800.0,12.7807,12.787,12.7744,12.7807,21800.0
2005-08-01 12:15:00,20.3,20.3,20.29,20.29,21800.0,12.7807,12.7807,12.7744,12.7744,21800.0
2005-08-01 12:20:00,20.3,20.3,20.23,20.23,27400.0,12.7807,12.7807,12.7367,12.7367,27400.0
2005-08-01 12:25:00,20.23,20.23,20.2,20.2,15800.0,12.7367,12.7367,12.7178,12.7178,15800.0
2005-08-01 12:30:00,20.2,20.21,20.2,20.21,19600.0,12.7178,12.7241,12.7178,12.7241,19600.0
2005-08-01 12:35:00,20.21,20.25,20.21,20.25,43600.0,12.7241,12.7493,12.7241,12.7493,43600.0
2005-08-01 12:40:00,20.25,20.25,20.24,20.25,10200.0,12.7493,12.7493,12.743,12.7493,10200.0
2005-08-01 12:45:00,20.25,20.26,20.24,20.24,20800.0,12.7493,12.7555,12.743,12.743,20800.0
2005-08-01 12:50:00,20.24,20.25,20.23,20.25,11400.0,12.743,12.7493,12.7367,12.7493,11400.0
2005-08-01 12:55:00,20.24,20.25,20.24,20.24,12600.0,12.743,12.7493,12.743,12.743,12600.0
2005-08-01 13:00:00,20.24,20.25,20.23,20.23,17600.0,12.743,12.7493,12.7367,12.7367,17600.0
2005-08-01 13:05:00,20.24,20.24,20.23,20.24,23400.0,12.743,12.743,12.7367,12.743,23400.0
2005-08-01 13:10:00,20.24,20.24,20.23,20.24,15600.0,12.743,12.743,12.7367,12.743,15600.0
2005-08-01 13:15:00,20.24,20.24,20.23,20.24,21800.0,12.743,12.743,12.7367,12.743,21800.0
2005-08-01 13:20:00,20.24,20.25,20.24,20.24,16600.0,12.743,12.7493,12.743,12.743,16600.0
2005-08-01 13:25:00,20.24,20.25,20.23,20.24,15800.0,12.743,12.7493,12.7367,12.743,15800.0
2005-08-01 13:30:00,20.24,20.25,20.24,20.24,48000.0,12.743,12.7493,12.743,12.743,48000.0
2005-08-01 13:35:00,20.24,20.25,20.24,20.25,66600.0,12.743,12.7493,12.743,12.7493,66600.0
2005-08-01 13:40:00,20.25,20.27,20.25,20.26,92600.0,12.7493,12.7618,12.7493,12.7555,92600.0
2005-08-01 13:45:00,20.25,20.27,20.25,20.26,9400.0,12.7493,12.7618,12.7493,12.7555,9400.0
2005-08-01 13:50:00,20.26,20.29,20.26,20.29,27200.0,12.7555,12.7744,12.7555,12.7744,27200.0
2005-08-01 13:55:00,20.29,20.29,20.25,20.26,76200.0,12.7744,12.7744,12.7493,12.7555,76200.0
2005-08-01 14:00:00,20.26,20.29,20.26,20.29,38000.0,12.7555,12.7744,12.7555,12.7744,38000.0
2005-08-01 14:05:00,20.29,20.29,20.28,20.29,29400.0,12.7744,12.7744,12.7681,12.7744,29400.0
2005-08-01 14:10:00,20.29,20.29,20.26,20.27,57200.0,12.7744,12.7744,12.7555,12.7618,57200.0
2005-08-01 14:15:00,20.27,20.28,20.27,20.27,26400.0,12.7618,12.7681,12.7618,12.7618,26400.0
2005-08-01 14:20:00,20.27,20.29,20.27,20.29,13400.0,12.7618,12.7744,12.7618,12.7744,13400.0
2005-08-01 14:25:00,20.29,20.3,20.29,20.3,23000.0,12.7744,12.7807,12.7744,12.7807,23000.0
2005-08-01 14:30:00,20.3,20.3,20.29,20.3,18000.0,12.7807,12.7807,12.7744,12.7807,18000.0
2005-08-01 14:35:00,20.3,20.3,20.3,20.3,16800.0,12.7807,12.7807,12.7807,12.7807,16800.0
2005-08-01 14:40:00,20.3,20.3,20.29,20.3,14800.0,12.7807,12.7807,12.7744,12.7807,14800.0
2005-08-01 14:45:00,20.3,20.3,20.29,20.3,49600.0,12.7807,12.7807,12.7744,12.7807,49600.0
2005-08-01 14:50:00,20.3,20.3,20.3,20.3,21000.0,12.7807,12.7807,12.7807,12.7807,21000.0
2005-08-01 14:55:00,20.3,20.3,20.29,20.3,44000.0,12.7807,12.7807,12.7744,12.7807,44000.0
2005-08-01 15:00:00,20.3,20.3,20.29,20.3,31200.0,12.7807,12.7807,12.7744,12.7807,31200.0
2005-08-01 15:05:00,20.29,20.3,20.29,20.3,19400.0,12.7744,12.7807,12.7744,12.7807,19400.0
2005-08-01 15:10:00,20.3,20.3,20.29,20.29,24600.0,12.7807,12.7807,12.7744,12.7744,24600.0
2005-08-01 15:15:00,20.29,20.3,20.29,20.3,39200.0,12.7744,12.7807,12.7744,12.7807,39200.0
2005-08-01 15:20:00,20.29,20.31,20.29,20.3,49600.0,12.7744,12.787,12.7744,12.7807,49600.0
2005-08-01 15:25:00,20.3,20.32,20.3,20.31,51600.0,12.7807,12.7933,12.7807,12.787,51600.0
2005-08-01 15:30:00,20.31,20.35,20.31,20.35,126400.0,12.787,12.8122,12.787,12.8122,126400.0
2005-08-01 15:35:00,20.35,20.35,20.3,20.31,71800.0,12.8122,12.8122,12.7807,12.787,71800.0
2005-08-01 15:40:00,20.31,20.32,20.3,20.3,40000.0,12.787,12.7933,12.7807,12.7807,40000.0
2005-08-01 15:45:00,20.3,20.31,20.27,20.28,55800.0,12.7807,12.787,12.7618,12.7681,55800.0
2005-08-01 15:50:00,20.28,20.28,20.27,20.28,68000.0,12.7681,12.7681,12.7618,12.7681,68000.0
2005-08-01 15:55:00,20.28,20.3,20.25,20.28,98200.0,12.7681,12.7807,12.7493,12.7681,98200.0
2005-08-02 09:30:00,20.3,20.3,20.28,20.3,136600.0,12.7807,12.7807,12.7681,12.7807,136600.0
2005-08-02 09:35:00,20.3,20.36,20.3,20.34,113200.0,12.7807,12.8185,12.7807,12.8059,113200.0
2005-08-02 09:40:00,20.33,20.41,20.33,20.41,143600.0,12.7996,12.85,12.7996,12.85,143600.0
2005-08-02 09:45:00,20.42,20.49,20.42,20.49,79800.0,12.8563,12.9004,12.8563,12.9004,79800.0
2005-08-02 09:50:00,20.49,20.52,20.48,20.52,228800.0,12.9004,12.9192,12.8941,12.9192,228800.0
2005-08-02 09:55:00,20.52,20.55,20.5,20.51,93200.0,12.9192,12.9381,12.9067,12.9129,93200.0
2005-08-02 10:00:00,20.52,20.54,20.5,20.51,77200.0,12.9192,12.9318,12.9067,12.9129,77200.0
2005-08-02 10:05:00,20.5,20.54,20.5,20.54,83200.0,12.9067,12.9318,12.9067,12.9318,83200.0
2005-08-02 10:10:00,20.54,20.56,20.51,20.52,100600.0,12.9318,12.9444,12.9129,12.9192,100600.0
2005-08-02 10:15:00,20.52,20.54,20.48,20.49,45200.0,12.9192,12.9318,12.8941,12.9004,45200.0
2005-08-02 10:20:00,20.49,20.5,20.43,20.45,48000.0,12.9004,12.9067,12.8626,12.8752,48000.0
2005-08-02 10:25:00,20.45,20.47,20.45,20.47,21400.0,12.8752,12.8878,12.8752,12.8878,21400.0
2005-08-02 10:30:00,20.46,20.5,20.46,20.49,134000.0,12.8815,12.9067,12.8815,12.9004,134000.0
2005-08-02 10:35:00,20.49,20.52,20.49,20.5,67000.0,12.9004,12.9192,12.9004,12.9067,67000.0
2005-08-02 10:40:00,20.5,20.52,20.49,20.5,47000.0,12.9067,12.9192,12.9004,12.9067,47000.0
2005-08-02 10:45:00,20.49,20.49,20.46,20.47,41200.0,12.9004,12.9004,12.8815,12.8878,41200.0
2005-08-02 10:50:00,20.47,20.47,20.46,20.46,9800.0,12.8878,12.8878,12.8815,12.8815,9800.0
2005-08-02 10:55:00,20.46,20.49,20.46,20.48,25000.0,12.8815,12.9004,12.8815,12.8941,25000.0
2005-08-02 11:00:00,20.48,20.5,20.48,20.5,23000.0,12.8941,12.9067,12.8941,12.9067,23000.0
2005-08-02 11:05:00,20.5,20.51,20.5,20.5,34000.0,12.9067,12.9129,12.9067,12.9067,34000.0
2005-08-02 11:10:00,20.5,20.52,20.5,20.51,29800.0,12.9067,12.9192,12.9067,12.9129,29800.0
2005-08-02 11:15:00,20.52,20.55,20.52,20.55,32800.0,12.9192,12.9381,12.9192,12.9381,32800.0
2005-08-02 11:20:00,20.55,20.59,20.55,20.57,77200.0,12.9381,12.9633,12.9381,12.9507,77200.0
2005-08-02 11:25:00,20.58,20.63,20.57,20.63,190200.0,12.957,12.9885,12.9507,12.9885,190200.0
2005-08-02 11:30:00,20.61,20.64,20.61,20.64,55400.0,12.9759,12.9948,12.9759,12.9948,55400.0
2005-08-02 11:35:00,20.64,20.68,20.64,20.68,92000.0,12.9948,13.02,12.9948,13.02,92000.0
2005-08-02 11:40:00,20.68,20.77,20.68,20.77,157000.0,13.02,13.0766,13.02,13.0766,157000.0
2005-08-02 11:45:00,20.78,20.83,20.78,20.79,119400.0,13.0829,13.1144,13.0829,13.0892,119400.0
2005-08-02 11:50:00,20.79,20.8,20.75,20.77,45600.0,13.0892,13.0955,13.064,13.0766,45600.0
2005-08-02 11:55:00,20.78,20.8,20.77,20.78,137400.0,13.0829,13.0955,13.0766,13.0829,137400.0
2005-08-02 12:00:00,20.79,20.79,20.75,20.75,38000.0,13.0892,13.0892,13.064,13.064,38000.0
2005-08-02 12:05:00,20.75,20.75,20.74,20.74,22600.0,13.064,13.064,13.0578,13.0578,22600.0
2005-08-02 12:10:00,20.74,20.76,20.74,20.76,35400.0,13.0578,13.0703,13.0578,13.0703,35400.0
2005-08-02 12:15:00,20.76,20.76,20.75,20.75,11600.0,13.0703,13.0703,13.064,13.064,11600.0
2005-08-02 12:20:00,20.75,20.77,20.75,20.75,20400.0,13.064,13.0766,13.064,13.064,20400.0
2005-08-02 12:25:00,20.75,20.75,20.74,20.75,18000.0,13.064,13.064,13.0578,13.064,18000.0
2005-08-02 12:30:00,20.75,20.75,20.75,20.75,11400.0,13.064,13.064,13.064,13.064,11400.0
2005-08-02 12:35:00,20.75,20.75,20.74,20.75,14400.0,13.064,13.064,13.0578,13.064,14400.0
2005-08-02 12:40:00,20.75,20.75,20.72,20.72,33800.0,13.064,13.064,13.0452,13.0452,33800.0
2005-08-02 12:45:00,20.73,20.73,20.7,20.71,14400.0,13.0515,13.0515,13.0326,13.0389,14400.0
2005-08-02 12:50:00,20.7,20.7,20.65,20.66,30000.0,13.0326,13.0326,13.0011,13.0074,30000.0
2005-08-02 12:55:00,20.67,20.68,20.66,20.67,21200.0,13.0137,13.02,13.0074,13.0137,21200.0
2005-08-02 13:00:00,20.67,20.67,20.64,20.64,28600.0,13.0137,13.0137,12.9948,12.9948,28600.0
2005-08-02 13:05:00,20.64,20.65,20.64,20.65,17800.0,12.9948,13.0011,12.9948,13.0011,17800.0
2005-08-02 13:10:00,20.65,20.67,20.65,20.67,21000.0,13.0011,13.0137,13.0011,13.0137,21000.0
2005-08-02 13:15:00,20.66,20.67,20.65,20.66,152200.0,13.0074,13.0137,13.0011,13.0074,152200.0
2005-08-02 13:20:00,20.66,20.67,20.65,20.66,33800.0,13.0074,13.0137,13.0011,13.0074,33800.0
2005-08-02 13:25:00,20.67,20.67,20.65,20.65,10400.0,13.0137,13.0137,13.0011,13.0011,10400.0
2005-08-02 13:30:00,20.65,20.65,20.64,20.65,35200.0,13.0011,13.0011,12.9948,13.0011,35200.0
2005-08-02 13:35:00,20.65,20.68,20.64,20.66,25200.0,13.0011,13.02,12.9948,13.0074,25200.0
2005-08-02 13:40:00,20.65,20.65,20.64,20.64,21400.0,13.0011,13.0011,12.9948,12.9948,21400.0
2005-08-02 13:45:00,20.64,20.64,20.63,20.63,22000.0,12.9948,12.9948,12.9885,12.9885,22000.0
2005-08-02 13:50:00,20.63,20.64,20.63,20.64,31200.0,12.9885,12.9948,12.9885,12.9948,31200.0
2005-08-02 13:55:00,20.64,20.64,20.63,20.63,22400.0,12.9948,12.9948,12.9885,12.9885,22400.0
2005-08-02 14:00:00,20.63,20.64,20.63,20.64,39600.0,12.9885,12.9948,12.9885,12.9948,39600.0
2005-08-02 14:05:00,20.64,20.66,20.64,20.66,32800.0,12.9948,13.0074,12.9948,13.0074,32800.0
2005-08-02 14:10:00,20.65,20.65,20.63,20.64,81000.0,13.0011,13.0011,12.9885,12.9948,81000.0
2005-08-02 14:15:00,20.64,20.67,20.64,20.66,35400.0,12.9948,13.0137,12.9948,13.0074,35400.0
2005-08-02 14:20:00,20.66,20.67,20.63,20.64,50400.0,13.0074,13.0137,12.9885,12.9948,50400.0
2005-08-02 14:25:00,20.64,20.66,20.64,20.64,22800.0,12.9948,13.0074,12.9948,12.9948,22800.0
2005-08-02 14:30:00,20.64,20.65,20.63,20.65,33800.0,12.9948,13.0011,12.9885,13.0011,33800.0
2005-08-02 14:35:00,20.65,20.66,20.64,20.64,28600.0,13.0011,13.0074,12.9948,12.9948,28600.0
2005-08-02 14:40:00,20.64,20.64,20.62,20.63,26000.0,12.9948,12.9948,12.9822,12.9885,26000.0
2005-08-02 14:45:00,20.64,20.65,20.63,20.65,35800.0,12.9948,13.0011,12.9885,13.0011,35800.0
2005-08-02 14:50:00,20.65,20.66,20.64,20.64,30200.0,13.0011,13.0074,12.9948,12.9948,30200.0
2005-08-02 14:55:00,20.64,20.65,20.64,20.64,26600.0,12.9948,13.0011,12.9948,12.9948,26600.0
2005-08-02 15:00:00,20.64,20.64,20.63,20.64,67200.0,12.9948,12.9948,12.9885,12.9948,67200.0
2005-08-02 15:05:00,20.63,20.65,20.63,20.65,84400.0,12.9885,13.0011,12.9885,13.0011,84400.0
2005-08-02 15:10:00,20.65,20.66,20.64,20.66,78400.0,13.0011,13.0074,12.9948,13.0074,78400.0
2005-08-02 15:15:00,20.66,20.67,20.65,20.67,52400.0,13.0074,13.0137,13.0011,13.0137,52400.0
2005-08-02 15:20:00,20.66,20.67,20.66,20.66,40000.0,13.0074,13.0137,13.0074,13.0074,40000.0
2005-08-02 15:25:00,20.66,20.66,20.65,20.65,48000.0,13.0074,13.0074,13.0011,13.0011,48000.0
2005-08-02 15:30:00,20.65,20.66,20.62,20.63,62400.0,13.0011,13.0074,12.9822,12.9885,62400.0
2005-08-02 15:35:00,20.63,20.63,20.61,20.62,28400.0,12.9885,12.9885,12.9759,12.9822,28400.0
2005-08-02 15:40:00,20.62,20.63,20.61,20.61,49400.0,12.9822,12.9885,12.9759,12.9759,49400.0
2005-08-02 15:45:00,20.61,20.62,20.59,20.61,116600.0,12.9759,12.9822,12.9633,12.9759,116600.0
2005-08-02 15:50:00,20.61,20.61,20.58,20.59,109200.0,12.9759,12.9759,12.957,12.9633,109200.0
2005-08-02 15:55:00,20.59,20.61,20.56,20.6,108400.0,12.9633,12.9759,12.9444,12.9696,108400.0
2005-08-03 09:30:00,20.61,20.74,20.6,20.73,68800.0,12.9759,13.0578,12.9696,13.0515,68800.0
2005-08-03 09:35:00,20.73,20.8,20.7,20.8,73400.0,13.0515,13.0955,13.0326,13.0955,73400.0
2005-08-03 09:40:00,20.8,20.81,20.72,20.73,61000.0,13.0955,13.1018,13.0452,13.0515,61000.0
2005-08-03 09:45:00,20.73,20.75,20.73,20.75,34600.0,13.0515,13.064,13.0515,13.064,34600.0
2005-08-03 09:50:00,20.75,20.83,20.75,20.8,120200.0,13.064,13.1144,13.064,13.0955,120200.0
2005-08-03 09:55:00,20.79,20.79,20.73,20.73,59800.0,13.0892,13.0892,13.0515,13.0515,59800.0
2005-08-03 10:00:00,20.72,20.72,20.64,20.64,41800.0,13.0452,13.0452,12.9948,12.9948,41800.0
2005-08-03 10:05:00,20.65,20.68,20.64,20.66,42600.0,13.0011,13.02,12.9948,13.0074,42600.0
2005-08-03 10:10:00,20.66,20.66,20.61,20.65,63000.0,13.0074,13.0074,12.9759,13.0011,63000.0
2005-08-03 10:15:00,20.66,20.68,20.63,20.66,50600.0,13.0074,13.02,12.9885,13.0074,50600.0
2005-08-03 10:20:00,20.64,20.64,20.58,20.6,26200.0,12.9948,12.9948,12.957,12.9696,26200.0
2005-08-03 10:25:00,20.6,20.63,20.58,20.58,54200.0,12.9696,12.9885,12.957,12.957,54200.0
2005-08-03 10:30:00,20.58,20.61,20.56,20.58,48800.0,12.957,12.9759,12.9444,12.957,48800.0
2005-08-03 10:35:00,20.57,20.65,20.57,20.63,47200.0,12.9507,13.0011,12.9507,12.9885,47200.0
2005-08-03 10:40:00,20.64,20.67,20.64,20.67,35400.0,12.9948,13.0137,12.9948,13.0137,35400.0
2005-08-03 10:45:00,20.68,20.7,20.65,20.65,35600.0,13.02,13.0326,13.0011,13.0011,35600.0
2005-08-03 10:50:00,20.64,20.68,20.63,20.68,68800.0,12.9948,13.02,12.9885,13.02,68800.0
2005-08-03 10:55:00,20.68,20.73,20.68,20.72,44200.0,13.02,13.0515,13.02,13.0452,44200.0
2005-08-03 11:00:00,20.71,20.71,20.68,20.7,28400.0,13.0389,13.0389,13.02,13.0326,28400.0
2005-08-03 11:05:00,20.68,20.7,20.68,20.7,32800.0,13.02,13.0326,13.02,13.0326,32800.0
2005-08-03 11:10:00,20.7,20.75,20.7,20.73,83600.0,13.0326,13.064,13.0326,13.0515,83600.0
2005-08-03 11:15:00,20.73,20.73,20.72,20.72,33000.0,13.0515,13.0515,13.0452,13.0452,33000.0
2005-08-03 11:20:00,20.72,20.74,20.71,20.74,24200.0,13.0452,13.0578,13.0389,13.0578,24200.0
2005-08-03 11:25:00,20.74,20.75,20.74,20.75,11000.0,13.0578,13.064,13.0578,13.064,11000.0
2005-08-03 11:30:00,20.75,20.75,20.73,20.74,54400.0,13.064,13.064,13.0515,13.0578,54400.0
2005-08-03 11:35:00,20.74,20.74,20.73,20.74,15600.0,13.0578,13.0578,13.0515,13.0578,15600.0
2005-08-03 11:40:00,20.74,20.75,20.71,20.71,35800.0,13.0578,13.064,13.0389,13.0389,35800.0
2005-08-03 11:45:00,20.71,20.75,20.7,20.72,31000.0,13.0389,13.064,13.0326,13.0452,31000.0
2005-08-03 11:50:00,20.72,20.74,20.72,20.72,14600.0,13.0452,13.0578,13.0452,13.0452,14600.0
2005-08-03 11:55:00,20.72,20.73,20.71,20.73,12200.0,13.0452,13.0515,13.0389,13.0515,12200.0
2005-08-03 12:00:00,20.73,20.75,20.73,20.75,66200.0,13.0515,13.064,13.0515,13.064,66200.0
2005-08-03 12:05:00,20.75,20.81,20.75,20.81,36600.0,13.064,13.1018,13.064,13.1018,36600.0
2005-08-03 12:10:00,20.81,20.81,20.78,20.8,39200.0,13.1018,13.1018,13.0829,13.0955,39200.0
2005-08-03 12:15:00,20.8,20.83,20.79,20.83,46800.0,13.0955,13.1144,13.0892,13.1144,46800.0
2005-08-03 12:20:00,20.83,20.84,20.81,20.84,96000.0,13.1144,13.1207,13.1018,13.1207,96000.0
2005-08-03 12:25:00,20.84,20.86,20.84,20.86,104000.0,13.1207,13.1333,13.1207,13.1333,104000.0
2005-08-03 12:30:00,20.85,20.86,20.85,20.85,20000.0,13.127,13.1333,13.127,13.127,20000.0
2005-08-03 12:35:00,20.85,20.85,20.8,20.81,23600.0,13.127,13.127,13.0955,13.1018,23600.0
2005-08-03 12:40:00,20.8,20.84,20.8,20.84,14600.0,13.0955,13.1207,13.0955,13.1207,14600.0
2005-08-03 12:45:00,20.83,20.84,20.83,20.84,3200.0,13.1144,13.1207,13.1144,13.1207,3200.0
2005-08-03 12:50:00,20.83,20.83,20.8,20.8,7800.0,13.1144,13.1144,13.0955,13.0955,7800.0
2005-08-03 12:55:00,20.8,20.81,20.79,20.8,9000.0,13.0955,13.1018,13.0892,13.0955,9000.0
2005-08-03 13:00:00,20.8,20.82,20.8,20.82,15400.0,13.0955,13.1081,13.0955,13.1081,15400.0
2005-08-03 13:05:00,20.82,20.86,20.82,20.86,56200.0,13.1081,13.1333,13.1081,13.1333,56200.0
2005-08-03 13:10:00,20.86,20.88,20.86,20.87,42600.0,13.1333,13.1459,13.1333,13.1396,42600.0
2005-08-03 13:15:00,20.87,20.88,20.85,20.86,27000.0,13.1396,13.1459,13.127,13.1333,27000.0
2005-08-03 13:20:00,20.86,20.87,20.85,20.86,36600.0,13.1333,13.1396,13.127,13.1333,36600.0
2005-08-03 13:25:00,20.86,20.89,20.86,20.89,28400.0,13.1333,13.1522,13.1333,13.1522,28400.0
2005-08-03 13:30:00,20.89,20.9,20.88,20.89,32000.0,13.1522,13.1585,13.1459,13.1522,32000.0
2005-08-03 13:35:00,20.89,20.91,20.88,20.91,35600.0,13.1522,13.1648,13.1459,13.1648,35600.0
2005-08-03 13:40:00,20.91,20.93,20.91,20.93,55600.0,13.1648,13.1774,13.1648,13.1774,55600.0
2005-08-03 13:45:00,20.93,21.0,20.93,21.0,189600.0,13.1774,13.2214,13.1774,13.2214,189600.0
2005-08-03 13:50:00,20.98,21.02,20.96,21.02,86400.0,13.2089,13.234,13.1963,13.234,86400.0
2005-08-03 13:55:00,21.02,21.09,21.0,21.08,81000.0,13.234,13.2781,13.2214,13.2718,81000.0
2005-08-03 14:00:00,21.08,21.08,21.03,21.04,49800.0,13.2718,13.2718,13.2403,13.2466,49800.0
2005-08-03 14:05:00,21.04,21.05,21.02,21.03,67400.0,13.2466,13.2529,13.234,13.2403,67400.0
2005-08-03 14:10:00,21.02,21.02,21.0,21.02,28600.0,13.234,13.234,13.2214,13.234,28600.0
2005-08-03 14:15:00,21.01,21.02,20.98,20.98,108800.0,13.2277,13.234,13.2089,13.2089,108800.0
2005-08-03 14:20:00,20.98,20.98,20.93,20.93,26600.0,13.2089,13.2089,13.1774,13.1774,26600.0
2005-08-03 14:25:00,20.93,20.94,20.89,20.9,32400.0,13.1774,13.1837,13.1522,13.1585,32400.0
2005-08-03 14:30:00,20.89,20.9,20.84,20.85,45000.0,13.1522,13.1585,13.1207,13.127,45000.0
2005-08-03 14:35:00,20.84,20.91,20.82,20.88,44000.0,13.1207,13.1648,13.1081,13.1459,44000.0
2005-08-03 14:40:00,20.88,20.89,20.85,20.86,34200.0,13.1459,13.1522,13.127,13.1333,34200.0
2005-08-03 14:45:00,20.86,20.89,20.85,20.89,18800.0,13.1333,13.1522,13.127,13.1522,18800.0
2005-08-03 14:50:00,20.89,20.93,20.89,20.93,28400.0,13.1522,13.1774,13.1522,13.1774,28400.0
2005-08-03 14:55:00,20.92,20.93,20.91,20.93,84000.0,13.1711,13.1774,13.1648,13.1774,84000.0
2005-08-03 15:00:00,20.93,20.94,20.88,20.94,135000.0,13.1774,13.1837,13.1459,13.1837,135000.0
2005-08-03 15:05:00,20.94,20.96,20.93,20.96,57000.0,13.1837,13.1963,13.1774,13.1963,57000.0
2005-08-03 15:10:00,20.96,20.97,20.95,20.95,37200.0,13.1963,13.2026,13.19,13.19,37200.0
2005-08-03 15:15:00,20.95,20.95,20.93,20.93,39400.0,13.19,13.19,13.1774,13.1774,39400.0
2005-08-03 15:20:00,20.93,20.95,20.93,20.94,54600.0,13.1774,13.19,13.1774,13.1837,54600.0
2005-08-03 15:25:00,20.94,20.95,20.92,20.92,56200.0,13.1837,13.19,13.1711,13.1711,56200.0
2005-08-03 15:30:00,20.92,20.92,20.88,20.88,53000.0,13.1711,13.1711,13.1459,13.1459,53000.0
2005-08-03 15:35:00,20.88,20.88,20.86,20.87,55400.0,13.1459,13.1459,13.1333,13.1396,55400.0
2005-08-03 15:40:00,20.86,20.87,20.82,20.82,182800.0,13.1333,13.1396,13.1081,13.1081,182800.0
2005-08-03 15:45:00,20.82,20.86,20.82,20.86,126800.0,13.1081,13.1333,13.1081,13.1333,126800.0
2005-08-03 15:50:00,20.85,20.9,20.85,20.89,99800.0,13.127,13.1585,13.127,13.1522,99800.0
2005-08-03 15:55:00,20.89,20.92,20.89,20.91,238400.0,13.1522,13.1711,13.1522,13.1648,238400.0
2005-08-04 09:30:00,21.0,21.15,21.0,21.15,226400.0,13.2214,13.3159,13.2214,13.3159,226400.0
2005-08-04 09:35:00,21.14,21.14,21.01,21.01,131600.0,13.3096,13.3096,13.2277,13.2277,131600.0
2005-08-04 09:40:00,21.02,21.09,21.02,21.06,123200.0,13.234,13.2781,13.234,13.2592,123200.0
2005-08-04 09:45:00,21.06,21.06,20.92,20.95,150400.0,13.2592,13.2592,13.1711,13.19,150400.0
2005-08-04 09:50:00,20.93,20.94,20.9,20.9,89400.0,13.1774,13.1837,13.1585,13.1585,89400.0
2005-08-04 09:55:00,20.91,20.93,20.89,20.91,147200.0,13.1648,13.1774,13.1522,13.1648,147200.0
2005-08-04 10:00:00,20.91,20.91,20.84,20.85,83400.0,13.1648,13.1648,13.1207,13.127,83400.0
2005-08-04 10:05:00,20.84,20.84,20.79,20.8,51200.0,13.1207,13.1207,13.0892,13.0955,51200.0
2005-08-04 10:10:00,20.81,20.88,20.79,20.88,83800.0,13.1018,13.1459,13.0892,13.1459,83800.0
2005-08-04 10:15:00,20.87,20.88,20.85,20.86,43200.0,13.1396,13.1459,13.127,13.1333,43200.0
2005-08-04 10:20:00,20.86,20.89,20.84,20.89,68400.0,13.1333,13.1522,13.1207,13.1522,68400.0
2005-08-04 10:25:00,20.9,20.93,20.88,20.91,65400.0,13.1585,13.1774,13.1459,13.1648,65400.0
2005-08-04 10:30:00,20.91,20.91,20.87,20.91,63000.0,13.1648,13.1648,13.1396,13.1648,63000.0
2005-08-04 10:35:00,20.9,20.91,20.89,20.9,41000.0,13.1585,13.1648,13.1522,13.1585,41000.0
2005-08-04 10:40:00,20.9,20.91,20.88,20.91,99200.0,13.1585,13.1648,13.1459,13.1648,99200.0
2005-08-04 10:45:00,20.91,20.94,20.9,20.92,62200.0,13.1648,13.1837,13.1585,13.1711,62200.0
2005-08-04 10:50:00,20.92,20.93,20.9,20.91,29600.0,13.1711,13.1774,13.1585,13.1648,29600.0
2005-08-04 10:55:00,20.91,20.92,20.89,20.89,69200.0,13.1648,13.1711,13.1522,13.1522,69200.0
2005-08-04 11:00:00,20.9,20.94,20.9,20.93,27200.0,13.1585,13.1837,13.1585,13.1774,27200.0
2005-08-04 11:05:00,20.93,20.93,20.91,20.93,38000.0,13.1774,13.1774,13.1648,13.1774,38000.0
2005-08-04 11:10:00,20.93,20.94,20.92,20.94,22400.0,13.1774,13.1837,13.1711,13.1837,22400.0
2005-08-04 11:15:00,20.94,20.98,20.94,20.95,81200.0,13.1837,13.2089,13.1837,13.19,81200.0
2005-08-04 11:20:00,20.95,20.95,20.93,20.95,20400.0,13.19,13.19,13.1774,13.19,20400.0
2005-08-04 11:25:00,20.95,20.96,20.94,20.94,32800.0,13.19,13.1963,13.1837,13.1837,32800.0
2005-08-04 11:30:00,20.94,20.95,20.93,20.93,36200.0,13.1837,13.19,13.1774,13.1774,36200.0
2005-08-04 11:35:00,20.93,20.93,20.86,20.87,61200.0,13.1774,13.1774,13.1333,13.1396,61200.0
2005-08-04 11:40:00,20.87,20.9,20.86,20.87,48800.0,13.1396,13.1585,13.1333,13.1396,48800.0
2005-08-04 11:45:00,20.88,20.88,20.86,20.86,35600.0,13.1459,13.1459,13.1333,13.1333,35600.0
2005-08-04 11:50:00,20.86,20.9,20.86,20.9,29800.0,13.1333,13.1585,13.1333,13.1585,29800.0
2005-08-04 11:55:00,20.9,20.94,20.9,20.91,48200.0,13.1585,13.1837,13.1585,13.1648,48200.0
2005-08-04 12:00:00,20.91,20.92,20.9,20.91,17000.0,13.1648,13.1711,13.1585,13.1648,17000.0
2005-08-04 12:05:00,20.92,20.92,20.85,20.87,39400.0,13.1711,13.1711,13.127,13.1396,39400.0
2005-08-04 12:10:00,20.87,20.91,20.87,20.91,30200.0,13.1396,13.1648,13.1396,13.1648,30200.0
2005-08-04 12:15:00,20.91,20.91,20.89,20.9,66000.0,13.1648,13.1648,13.1522,13.1585,66000.0
2005-08-04 12:20:00,20.91,20.92,20.91,20.92,52800.0,13.1648,13.1711,13.1648,13.1711,52800.0
2005-08-04 12:25:00,20.92,20.92,20.91,20.92,21600.0,13.1711,13.1711,13.1648,13.1711,21600.0
2005-08-04 12:30:00,20.92,20.93,20.92,20.92,63200.0,13.1711,13.1774,13.1711,13.1711,63200.0
2005-08-04 12:35:00,20.92,20.93,20.92,20.93,28200.0,13.1711,13.1774,13.1711,13.1774,28200.0
2005-08-04 12:40:00,20.93,20.97,20.93,20.97,109800.0,13.1774,13.2026,13.1774,13.2026,109800.0
2005-08-04 12:45:00,20.97,21.04,20.97,21.03,117400.0,13.2026,13.2466,13.2026,13.2403,117400.0
2005-08-04 12:50:00,21.03,21.08,21.03,21.06,62000.0,13.2403,13.2718,13.2403,13.2592,62000.0
2005-08-04 12:55:00,21.07,21.07,21.04,21.06,59600.0,13.2655,13.2655,13.2466,13.2592,59600.0
2005-08-04 13:00:00,21.06,21.07,21.05,21.07,43400.0,13.2592,13.2655,13.2529,13.2655,43400.0
2005-08-04 13:05:00,21.07,21.07,21.02,21.02,67800.0,13.2655,13.2655,13.234,13.234,67800.0
2005-08-04 13:10:00,21.02,21.02,21.0,21.02,25000.0,13.234,13.234,13.2214,13.234,25000.0
2005-08-04 13:15:00,21.02,21.03,21.02,21.02,22000.0,13.234,13.2403,13.234,13.234,22000.0
2005-08-04 13:20:00,21.02,21.06,21.02,21.04,58200.0,13.234,13.2592,13.234,13.2466,58200.0
2005-08-04 13:25:00,21.03,21.04,21.02,21.03,33400.0,13.2403,13.2466,13.234,13.2403,33400.0
2005-08-04 13:30:00,21.03,21.04,21.02,21.03,35400.0,13.2403,13.2466,13.234,13.2403,35400.0
2005-08-04 13:35:00,21.03,21.04,21.03,21.03,40400.0,13.2403,13.2466,13.2403,13.2403,40400.0
2005-08-04 13:40:00,21.03,21.04,21.02,21.03,24400.0,13.2403,13.2466,13.234,13.2403,24400.0
2005-08-04 13:45:00,21.03,21.03,21.03,21.03,12200.0,13.2403,13.2403,13.2403,13.2403,12200.0
2005-08-04 13:50:00,21.02,21.02,20.99,21.0,28400.0,13.234,13.234,13.2152,13.2214,28400.0
2005-08-04 13:55:00,21.0,21.0,20.98,20.99,20400.0,13.2214,13.2214,13.2089,13.2152,20400.0
2005-08-04 14:00:00,20.98,21.0,20.97,21.0,34000.0,13.2089,13.2214,13.2026,13.2214,34000.0
2005-08-04 14:05:00,21.0,21.03,21.0,21.02,24000.0,13.2214,13.2403,13.2214,13.234,24000.0
2005-08-04 14:10:00,21.02,21.03,21.02,21.02,14800.0,13.234,13.2403,13.234,13.234,14800.0
2005-08-04 14:15:00,21.03,21.03,21.0,21.01,15800.0,13.2403,13.2403,13.2214,13.2277,15800.0
2005-08-04 14:20:00,21.0,21.0,20.97,20.97,18200.0,13.2214,13.2214,13.2026,13.2026,18200.0
2005-08-04 14:25:00,20.97,20.98,20.96,20.97,36200.0,13.2026,13.2089,13.1963,13.2026,36200.0
2005-08-04 14:30:00,20.97,20.97,20.94,20.95,40200.0,13.2026,13.2026,13.1837,13.19,40200.0
2005-08-04 14:35:00,20.94,20.95,20.91,20.91,39800.0,13.1837,13.19,13.1648,13.1648,39800.0
2005-08-04 14:40:00,20.91,20.92,20.9,20.91,36800.0,13.1648,13.1711,13.1585,13.1648,36800.0
2005-08-04 14:45:00,20.91,20.92,20.9,20.92,33800.0,13.1648,13.1711,13.1585,13.1711,33800.0
2005-08-04 14:50:00,20.92,20.92,20.88,20.88,34400.0,13.1711,13.1711,13.1459,13.1459,34400.0
2005-08-04 14:55:00,20.88,20.9,20.86,20.86,58400.0,13.1459,13.1585,13.1333,13.1333,58400.0
2005-08-04 15:00:00,20.86,20.89,20.85,20.89,34000.0,13.1333,13.1522,13.127,13.1522,34000.0
2005-08-04 15:05:00,20.89,20.92,20.88,20.89,28600.0,13.1522,13.1711,13.1459,13.1522,28600.0
2005-08-04 15:10:00,20.9,20.92,20.89,20.89,25400.0,13.1585,13.1711,13.1522,13.1522,25400.0
2005-08-04 15:15:00,20.88,20.96,20.87,20.95,61000.0,13.1459,13.1963,13.1396,13.19,61000.0
2005-08-04 15:20:00,20.95,20.97,20.94,20.95,84200.0,13.19,13.2026,13.1837,13.19,84200.0
2005-08-04 15:25:00,20.95,20.96,20.93,20.95,45600.0,13.19,13.1963,13.1774,13.19,45600.0
2005-08-04 15:30:00,20.96,20.99,20.94,20.96,73000.0,13.1963,13.2152,13.1837,13.1963,73000.0
2005-08-04 15:35:00,20.95,20.95,20.9,20.91,59800.0,13.19,13.19,13.1585,13.1648,59800.0
2005-08-04 15:40:00,20.9,20.91,20.86,20.86,65800.0,13.1585,13.1648,13.1333,13.1333,65800.0
2005-08-04 15:45:00,20.86,20.88,20.85,20.87,85000.0,13.1333,13.1459,13.127,13.1396,85000.0
2005-08-04 15:50:00,20.87,20.88,20.86,20.88,69200.0,13.1396,13.1459,13.1333,13.1459,69200.0
2005-08-04 15:55:00,20.88,20.9,20.87,20.89,188000.0,13.1459,13.1585,13.1396,13.1522,188000.0
2005-08-05 09:30:00,20.91,20.93,20.83,20.84,66200.0,13.1648,13.1774,13.1144,13.1207,66200.0
2005-08-05 09:35:00,20.84,20.93,20.83,20.92,48200.0,13.1207,13.1774,13.1144,13.1711,48200.0
2005-08-05 09:40:00,20.91,21.0,20.91,20.93,33200.0,13.1648,13.2214,13.1648,13.1774,33200.0
2005-08-05 09:45:00,20.93,20.98,20.91,20.91,28400.0,13.1774,13.2089,13.1648,13.1648,28400.0
2005-08-05 09:50:00,20.91,20.91,20.83,20.86,49400.0,13.1648,13.1648,13.1144,13.1333,49400.0
2005-08-05 09:55:00,20.86,20.91,20.85,20.86,61600.0,13.1333,13.1648,13.127,13.1333,61600.0
2005-08-05 10:00:00,20.86,20.88,20.75,20.86,79600.0,13.1333,13.1459,13.064,13.1333,79600.0
2005-08-05 10:05:00,20.87,20.87,20.81,20.83,32000.0,13.1396,13.1396,13.1018,13.1144,32000.0
2005-08-05 10:10:00,20.85,20.86,20.83,20.86,18800.0,13.127,13.1333,13.1144,13.1333,18800.0
2005-08-05 10:15:00,20.86,20.86,20.81,20.84,24600.0,13.1333,13.1333,13.1018,13.1207,24600.0
2005-08-05 10:20:00,20.83,20.83,20.74,20.77,46400.0,13.1144,13.1144,13.0578,13.0766,46400.0
2005-08-05 10:25:00,20.79,20.85,20.75,20.77,53400.0,13.0892,13.127,13.064,13.0766,53400.0
2005-08-05 10:30:00,20.77,20.83,20.75,20.8,55400.0,13.0766,13.1144,13.064,13.0955,55400.0
2005-08-05 10:35:00,20.8,20.81,20.77,20.79,33000.0,13.0955,13.1018,13.0766,13.0892,33000.0
2005-08-05 10:40:00,20.78,20.78,20.74,20.78,34000.0,13.0829,13.0829,13.0578,13.0829,34000.0
2005-08-05 10:45:00,20.78,20.83,20.78,20.8,48800.0,13.0829,13.1144,13.0829,13.0955,48800.0
2005-08-05 10:50:00,20.79,20.79,20.75,20.78,34000.0,13.0892,13.0892,13.064,13.0829,34000.0
2005-08-05 10:55:00,20.77,20.77,20.74,20.77,14800.0,13.0766,13.0766,13.0578,13.0766,14800.0
2005-08-05 11:00:00,20.77,20.78,20.75,20.76,19000.0,13.0766,13.0829,13.064,13.0703,19000.0
2005-08-05 11:05:00,20.76,20.77,20.74,20.75,11800.0,13.0703,13.0766,13.0578,13.064,11800.0
2005-08-05 11:10:00,20.74,20.74,20.69,20.7,44600.0,13.0578,13.0578,13.0263,13.0326,44600.0
2005-08-05 11:15:00,20.71,20.71,20.68,20.68,22200.0,13.0389,13.0389,13.02,13.02,22200.0
2005-08-05 11:20:00,20.68,20.73,20.68,20.73,31200.0,13.02,13.0515,13.02,13.0515,31200.0
2005-08-05 11:25:00,20.73,20.73,20.66,20.7,48600.0,13.0515,13.0515,13.0074,13.0326,48600.0
2005-08-05 11:30:00,20.69,20.7,20.67,20.67,24200.0,13.0263,13.0326,13.0137,13.0137,24200.0
2005-08-05 11:35:00,20.68,20.68,20.59,20.61,40400.0,13.02,13.02,12.9633,12.9759,40400.0
2005-08-05 11:40:00,20.62,20.67,20.61,20.64,60200.0,12.9822,13.0137,12.9759,12.9948,60200.0
2005-08-05 11:45:00,20.63,20.65,20.59,20.6,43000.0,12.9885,13.0011,12.9633,12.9696,43000.0
2005-08-05 11:50:00,20.59,20.6,20.54,20.55,41600.0,12.9633,12.9696,12.9318,12.9381,41600.0
2005-08-05 11:55:00,20.55,20.55,20.47,20.47,50800.0,12.9381,12.9381,12.8878,12.8878,50800.0
2005-08-05 12:00:00,20.47,20.49,20.46,20.46,81200.0,12.8878,12.9004,12.8815,12.8815,81200.0
2005-08-05 12:05:00,20.47,20.48,20.46,20.47,41600.0,12.8878,12.8941,12.8815,12.8878,41600.0
2005-08-05 12:10:00,20.47,20.49,20.47,20.49,65200.0,12.8878,12.9004,12.8878,12.9004,65200.0
2005-08-05 12:15:00,20.49,20.49,20.43,20.45,88000.0,12.9004,12.9004,12.8626,12.8752,88000.0
2005-08-05 12:20:00,20.45,20.45,20.39,20.39,24400.0,12.8752,12.8752,12.8374,12.8374,24400.0
2005-08-05 12:25:00,20.39,20.42,20.39,20.41,42600.0,12.8374,12.8563,12.8374,12.85,42600.0
2005-08-05 12:30:00,20.41,20.43,20.4,20.43,33600.0,12.85,12.8626,12.8437,12.8626,33600.0
2005-08-05 12:35:00,20.43,20.43,20.42,20.42,34600.0,12.8626,12.8626,12.8563,12.8563,34600.0
2005-08-05 12:40:00,20.42,20.46,20.41,20.42,53800.0,12.8563,12.8815,12.85,12.8563,53800.0
2005-08-05 12:45:00,20.42,20.44,20.41,20.43,24800.0,12.8563,12.8689,12.85,12.8626,24800.0
2005-08-05 12:50:00,20.43,20.43,20.41,20.41,27400.0,12.8626,12.8626,12.85,12.85,27400.0
2005-08-05 12:55:00,20.42,20.43,20.4,20.41,29400.0,12.8563,12.8626,12.8437,12.85,29400.0
2005-08-05 13:00:00,20.41,20.43,20.41,20.43,24800.0,12.85,12.8626,12.85,12.8626,24800.0
2005-08-05 13:05:00,20.43,20.43,20.41,20.42,37000.0,12.8626,12.8626,12.85,12.8563,37000.0
2005-08-05 13:10:00,20.43,20.43,20.42,20.43,20600.0,12.8626,12.8626,12.8563,12.8626,20600.0
2005-08-05 13:15:00,20.43,20.48,20.43,20.46,27400.0,12.8626,12.8941,12.8626,12.8815,27400.0
2005-08-05 13:20:00,20.45,20.48,20.44,20.48,24400.0,12.8752,12.8941,12.8689,12.8941,24400.0
2005-08-05 13:25:00,20.47,20.47,20.45,20.47,20200.0,12.8878,12.8878,12.8752,12.8878,20200.0
2005-08-05 13:30:00,20.47,20.5,20.47,20.5,30800.0,12.8878,12.9067,12.8878,12.9067,30800.0
2005-08-05 13:35:00,20.5,20.52,20.5,20.51,19200.0,12.9067,12.9192,12.9067,12.9129,19200.0
2005-08-05 13:40:00,20.52,20.53,20.5,20.51,34400.0,12.9192,12.9255,12.9067,12.9129,34400.0
2005-08-05 13:45:00,20.52,20.52,20.47,20.47,44200.0,12.9192,12.9192,12.8878,12.8878,44200.0
2005-08-05 13:50:00,20.47,20.52,20.46,20.52,43000.0,12.8878,12.9192,12.8815,12.9192,43000.0
2005-08-05 13:55:00,20.52,20.52,20.5,20.51,24800.0,12.9192,12.9192,12.9067,12.9129,24800.0
2005-08-05 14:00:00,20.5,20.52,20.5,20.5,29000.0,12.9067,12.9192,12.9067,12.9067,29000.0
2005-08-05 14:05:00,20.5,20.5,20.44,20.45,40200.0,12.9067,12.9067,12.8689,12.8752,40200.0
2005-08-05 14:10:00,20.45,20.46,20.43,20.43,23800.0,12.8752,12.8815,12.8626,12.8626,23800.0
2005-08-05 14:15:00,20.43,20.48,20.43,20.44,43600.0,12.8626,12.8941,12.8626,12.8689,43600.0
2005-08-05 14:20:00,20.45,20.45,20.41,20.41,15600.0,12.8752,12.8752,12.85,12.85,15600.0
2005-08-05 14:25:00,20.41,20.41,20.39,20.39,17000.0,12.85,12.85,12.8374,12.8374,17000.0
2005-08-05 14:30:00,20.39,20.41,20.39,20.41,30800.0,12.8374,12.85,12.8374,12.85,30800.0
2005-08-05 14:35:00,20.41,20.47,20.41,20.45,31600.0,12.85,12.8878,12.85,12.8752,31600.0
2005-08-05 14:40:00,20.46,20.46,20.43,20.45,32000.0,12.8815,12.8815,12.8626,12.8752,32000.0
2005-08-05 14:45:00,20.46,20.46,20.43,20.43,19600.0,12.8815,12.8815,12.8626,12.8626,19600.0
2005-08-05 14:50:00,20.43,20.43,20.4,20.41,23200.0,12.8626,12.8626,12.8437,12.85,23200.0
2005-08-05 14:55:00,20.42,20.43,20.41,20.43,22800.0,12.8563,12.8626,12.85,12.8626,22800.0
2005-08-05 15:00:00,20.43,20.45,20.42,20.43,31800.0,12.8626,12.8752,12.8563,12.8626,31800.0
2005-08-05 15:05:00,20.44,20.45,20.43,20.44,34800.0,12.8689,12.8752,12.8626,12.8689,34800.0
2005-08-05 15:10:00,20.44,20.44,20.43,20.44,22800.0,12.8689,12.8689,12.8626,12.8689,22800.0
2005-08-05 15:15:00,20.45,20.47,20.43,20.46,45600.0,12.8752,12.8878,12.8626,12.8815,45600.0
2005-08-05 15:20:00,20.46,20.49,20.45,20.49,37400.0,12.8815,12.9004,12.8752,12.9004,37400.0
2005-08-05 15:25:00,20.5,20.5,20.47,20.49,32800.0,12.9067,12.9067,12.8878,12.9004,32800.0
2005-08-05 15:30:00,20.49,20.53,20.48,20.49,41200.0,12.9004,12.9255,12.8941,12.9004,41200.0
2005-08-05 15:35:00,20.48,20.54,20.48,20.51,36800.0,12.8941,12.9318,12.8941,12.9129,36800.0
2005-08-05 15:40:00,20.51,20.51,20.48,20.48,59200.0,12.9129,12.9129,12.8941,12.8941,59200.0
2005-08-05 15:45:00,20.48,20.48,20.43,20.43,63400.0,12.8941,12.8941,12.8626,12.8626,63400.0
2005-08-05 15:50:00,20.43,20.49,20.42,20.48,109800.0,12.8626,12.9004,12.8563,12.8941,109800.0
2005-08-05 15:55:00,20.48,20.52,20.48,20.5,114200.0,12.8941,12.9192,12.8941,12.9067,114200.0
2005-08-08 09:30:00,20.53,20.72,20.53,20.71,89200.0,12.9255,13.0452,12.9255,13.0389,89200.0
2005-08-08 09:35:00,20.71,20.75,20.67,20.74,123800.0,13.0389,13.064,13.0137,13.0578,123800.0
2005-08-08 09:40:00,20.73,20.75,20.68,20.7,122400.0,13.0515,13.064,13.02,13.0326,122400.0
2005-08-08 09:45:00,20.69,20.75,20.68,20.72,101200.0,13.0263,13.064,13.02,13.0452,101200.0
2005-08-08 09:50:00,20.72,20.82,20.72,20.79,158800.0,13.0452,13.1081,13.0452,13.0892,158800.0
2005-08-08 09:55:00,20.79,20.8,20.75,20.77,88200.0,13.0892,13.0955,13.064,13.0766,88200.0
2005-08-08 10:00:00,20.77,20.8,20.76,20.79,95000.0,13.0766,13.0955,13.0703,13.0892,95000.0
2005-08-08 10:05:00,20.79,20.85,20.78,20.83,98600.0,13.0892,13.127,13.0829,13.1144,98600.0
2005-08-08 10:10:00,20.83,20.84,20.74,20.77,48800.0,13.1144,13.1207,13.0578,13.0766,48800.0
2005-08-08 10:15:00,20.77,20.81,20.77,20.81,44600.0,13.0766,13.1018,13.0766,13.1018,44600.0
2005-08-08 10:20:00,20.81,20.85,20.8,20.85,52800.0,13.1018,13.127,13.0955,13.127,52800.0
2005-08-08 10:25:00,20.85,20.85,20.84,20.84,46200.0,13.127,13.127,13.1207,13.1207,46200.0
2005-08-08 10:30:00,20.85,20.85,20.82,20.83,32800.0,13.127,13.127,13.1081,13.1144,32800.0
2005-08-08 10:35:00,20.82,20.84,20.82,20.84,29400.0,13.1081,13.1207,13.1081,13.1207,29400.0
2005-08-08 10:40:00,20.83,20.85,20.83,20.84,40000.0,13.1144,13.127,13.1144,13.1207,40000.0
2005-08-08 10:45:00,20.84,20.84,20.81,20.83,36600.0,13.1207,13.1207,13.1018,13.1144,36600.0
2005-08-08 10:50:00,20.83,20.84,20.79,20.83,39200.0,13.1144,13.1207,13.0892,13.1144,39200.0
2005-08-08 10:55:00,20.83,20.83,20.79,20.79,36200.0,13.1144,13.1144,13.0892,13.0892,36200.0
2005-08-08 11:00:00,20.79,20.84,20.79,20.84,30400.0,13.0892,13.1207,13.0892,13.1207,30400.0
2005-08-08 11:05:00,20.84,20.84,20.83,20.83,40200.0,13.1207,13.1207,13.1144,13.1144,40200.0
2005-08-08 11:10:00,20.83,20.84,20.83,20.83,11600.0,13.1144,13.1207,13.1144,13.1144,11600.0
2005-08-08 11:15:00,20.83,20.85,20.83,20.85,61400.0,13.1144,13.127,13.1144,13.127,61400.0
2005-08-08 11:20:00,20.85,20.85,20.84,20.85,23800.0,13.127,13.127,13.1207,13.127,23800.0
2005-08-08 11:25:00,20.85,20.85,20.82,20.83,36200.0,13.127,13.127,13.1081,13.1144,36200.0
2005-08-08 11:30:00,20.84,20.84,20.79,20.79,64000.0,13.1207,13.1207,13.0892,13.0892,64000.0
2005-08-08 11:35:00,20.8,20.8,20.79,20.79,35000.0,13.0955,13.0955,13.0892,13.0892,35000.0
2005-08-08 11:40:00,20.79,20.79,20.75,20.76,41400.0,13.0892,13.0892,13.064,13.0703,41400.0
2005-08-08 11:45:00,20.76,20.8,20.76,20.79,25200.0,13.0703,13.0955,13.0703,13.0892,25200.0
2005-08-08 11:50:00,20.79,20.8,20.78,20.78,35200.0,13.0892,13.0955,13.0829,13.0829,35200.0
2005-08-08 11:55:00,20.78,20.79,20.78,20.78,25000.0,13.0829,13.0892,13.0829,13.0829,25000.0
2005-08-08 12:00:00,20.78,20.79,20.77,20.78,23200.0,13.0829,13.0892,13.0766,13.0829,23200.0
2005-08-08 12:05:00,20.78,20.78,20.77,20.77,17800.0,13.0829,13.0829,13.0766,13.0766,17800.0
2005-08-08 12:10:00,20.78,20.78,20.77,20.78,15600.0,13.0829,13.0829,13.0766,13.0829,15600.0
2005-08-08 12:15:00,20.77,20.78,20.76,20.78,16800.0,13.0766,13.0829,13.0703,13.0829,16800.0
2005-08-08 12:20:00,20.77,20.77,20.75,20.75,21800.0,13.0766,13.0766,13.064,13.064,21800.0
2005-08-08 12:25:00,20.75,20.75,20.73,20.74,14000.0,13.064,13.064,13.0515,13.0578,14000.0
2005-08-08 12:30:00,20.74,20.74,20.72,20.73,12000.0,13.0578,13.0578,13.0452,13.0515,12000.0
2005-08-08 12:35:00,20.72,20.73,20.72,20.72,20600.0,13.0452,13.0515,13.0452,13.0452,20600.0
2005-08-08 12:40:00,20.72,20.73,20.72,20.73,18800.0,13.0452,13.0515,13.0452,13.0515,18800.0
2005-08-08 12:45:00,20.73,20.78,20.73,20.77,36400.0,13.0515,13.0829,13.0515,13.0766,36400.0
2005-08-08 12:50:00,20.77,20.78,20.73,20.75,41600.0,13.0766,13.0829,13.0515,13.064,41600.0
2005-08-08 12:55:00,20.74,20.74,20.73,20.74,9400.0,13.0578,13.0578,13.0515,13.0578,9400.0
2005-08-08 13:00:00,20.74,20.74,20.71,20.71,19800.0,13.0578,13.0578,13.0389,13.0389,19800.0
2005-08-08 13:05:00,20.71,20.71,20.63,20.64,60800.0,13.0389,13.0389,12.9885,12.9948,60800.0
2005-08-08 13:10:00,20.64,20.65,20.63,20.63,23400.0,12.9948,13.0011,12.9885,12.9885,23400.0
2005-08-08 13:15:00,20.63,20.64,20.62,20.64,25400.0,12.9885,12.9948,12.9822,12.9948,25400.0
2005-08-08 13:20:00,20.64,20.64,20.62,20.63,36600.0,12.9948,12.9948,12.9822,12.9885,36600.0
2005-08-08 13:25:00,20.63,20.63,20.61,20.61,45000.0,12.9885,12.9885,12.9759,12.9759,45000.0
2005-08-08 13:30:00,20.61,20.62,20.61,20.61,29600.0,12.9759,12.9822,12.9759,12.9759,29600.0
2005-08-08 13:35:00,20.61,20.64,20.61,20.61,42200.0,12.9759,12.9948,12.9759,12.9759,42200.0
2005-08-08 13:40:00,20.61,20.61,20.61,20.61,19400.0,12.9759,12.9759,12.9759,12.9759,19400.0
2005-08-08 13:45:00,20.61,20.63,20.61,20.61,25800.0,12.9759,12.9885,12.9759,12.9759,25800.0
2005-08-08 13:50:00,20.61,20.62,20.59,20.59,29000.0,12.9759,12.9822,12.9633,12.9633,29000.0
2005-08-08 13:55:00,20.59,20.61,20.58,20.61,28200.0,12.9633,12.9759,12.957,12.9759,28200.0
2005-08-08 14:00:00,20.61,20.62,20.61,20.61,15600.0,12.9759,12.9822,12.9759,12.9759,15600.0
2005-08-08 14:05:00,20.61,20.64,20.61,20.61,35800.0,12.9759,12.9948,12.9759,12.9759,35800.0
2005-08-08 14:10:00,20.61,20.64,20.6,20.6,31200.0,12.9759,12.9948,12.9696,12.9696,31200.0
2005-08-08 14:15:00,20.6,20.6,20.59,20.59,46800.0,12.9696,12.9696,12.9633,12.9633,46800.0
2005-08-08 14:20:00,20.6,20.6,20.59,20.59,23600.0,12.9696,12.9696,12.9633,12.9633,23600.0
2005-08-08 14:25:00,20.59,20.59,20.57,20.58,20400.0,12.9633,12.9633,12.9507,12.957,20400.0
2005-08-08 14:30:00,20.58,20.6,20.58,20.6,68400.0,12.957,12.9696,12.957,12.9696,68400.0
2005-08-08 14:35:00,20.59,20.59,20.57,20.57,26800.0,12.9633,12.9633,12.9507,12.9507,26800.0
2005-08-08 14:40:00,20.57,20.57,20.56,20.56,29600.0,12.9507,12.9507,12.9444,12.9444,29600.0
2005-08-08 14:45:00,20.56,20.56,20.55,20.55,41800.0,12.9444,12.9444,12.9381,12.9381,41800.0
2005-08-08 14:50:00,20.55,20.56,20.54,20.54,35800.0,12.9381,12.9444,12.9318,12.9318,35800.0
2005-08-08 14:55:00,20.54,20.6,20.53,20.58,39800.0,12.9318,12.9696,12.9255,12.957,39800.0
2005-08-08 15:00:00,20.59,20.59,20.57,20.59,29000.0,12.9633,12.9633,12.9507,12.9633,29000.0
2005-08-08 15:05:00,20.59,20.59,20.56,20.56,52600.0,12.9633,12.9633,12.9444,12.9444,52600.0
2005-08-08 15:10:00,20.56,20.56,20.55,20.55,53800.0,12.9444,12.9444,12.9381,12.9381,53800.0
2005-08-08 15:15:00,20.56,20.57,20.55,20.55,40000.0,12.9444,12.9507,12.9381,12.9381,40000.0
2005-08-08 15:20:00,20.55,20.55,20.51,20.51,43400.0,12.9381,12.9381,12.9129,12.9129,43400.0
2005-08-08 15:25:00,20.51,20.52,20.49,20.49,47200.0,12.9129,12.9192,12.9004,12.9004,47200.0
2005-08-08 15:30:00,20.49,20.5,20.49,20.5,111800.0,12.9004,12.9067,12.9004,12.9067,111800.0
2005-08-08 15:35:00,20.5,20.5,20.49,20.5,83200.0,12.9067,12.9067,12.9004,12.9067,83200.0
2005-08-08 15:40:00,20.5,20.51,20.48,20.51,57400.0,12.9067,12.9129,12.8941,12.9129,57400.0
2005-08-08 15:45:00,20.51,20.52,20.5,20.52,89600.0,12.9129,12.9192,12.9067,12.9192,89600.0
2005-08-08 15:50:00,20.52,20.54,20.5,20.5,126200.0,12.9192,12.9318,12.9067,12.9067,126200.0
2005-08-08 15:55:00,20.5,20.53,20.5,20.5,212200.0,12.9067,12.9255,12.9067,12.9067,212200.0
2005-08-09 09:30:00,20.48,20.48,20.23,20.29,236800.0,12.8941,12.8941,12.7367,12.7744,236800.0
2005-08-09 09:35:00,20.3,20.33,20.25,20.33,157400.0,12.7807,12.7996,12.7493,12.7996,157400.0
2005-08-09 09:40:00,20.32,20.33,20.15,20.15,114800.0,12.7933,12.7996,12.6863,12.6863,114800.0
2005-08-09 09:45:00,20.16,20.21,20.13,20.17,100200.0,12.6926,12.7241,12.6737,12.6989,100200.0
2005-08-09 09:50:00,20.16,20.16,20.01,20.07,87200.0,12.6926,12.6926,12.5981,12.6359,87200.0
2005-08-09 09:55:00,20.07,20.11,20.04,20.1,73400.0,12.6359,12.6611,12.617,12.6548,73400.0
2005-08-09 10:00:00,20.1,20.17,20.08,20.16,67600.0,12.6548,12.6989,12.6422,12.6926,67600.0
2005-08-09 10:05:00,20.17,20.22,20.17,20.18,59000.0,12.6989,12.7304,12.6989,12.7052,59000.0
2005-08-09 10:10:00,20.2,20.25,20.2,20.25,35000.0,12.7178,12.7493,12.7178,12.7493,35000.0
2005-08-09 10:15:00,20.25,20.27,20.23,20.25,81600.0,12.7493,12.7618,12.7367,12.7493,81600.0
2005-08-09 10:20:00,20.24,20.24,20.22,20.23,62600.0,12.743,12.743,12.7304,12.7367,62600.0
2005-08-09 10:25:00,20.23,20.24,20.17,20.18,126200.0,12.7367,12.743,12.6989,12.7052,126200.0
2005-08-09 10:30:00,20.18,20.23,20.17,20.21,90400.0,12.7052,12.7367,12.6989,12.7241,90400.0
2005-08-09 10:35:00,20.2,20.21,20.15,20.16,54400.0,12.7178,12.7241,12.6863,12.6926,54400.0
2005-08-09 10:40:00,20.17,20.22,20.16,20.2,70000.0,12.6989,12.7304,12.6926,12.7178,70000.0
2005-08-09 10:45:00,20.2,20.22,20.18,20.2,73200.0,12.7178,12.7304,12.7052,12.7178,73200.0
2005-08-09 10:50:00,20.19,20.21,20.18,20.21,65600.0,12.7115,12.7241,12.7052,12.7241,65600.0
2005-08-09 10:55:00,20.21,20.22,20.2,20.22,42600.0,12.7241,12.7304,12.7178,12.7304,42600.0
2005-08-09 11:00:00,20.22,20.25,20.2,20.23,102400.0,12.7304,12.7493,12.7178,12.7367,102400.0
2005-08-09 11:05:00,20.22,20.24,20.22,20.24,33000.0,12.7304,12.743,12.7304,12.743,33000.0
2005-08-09 11:10:00,20.24,20.28,20.23,20.28,65400.0,12.743,12.7681,12.7367,12.7681,65400.0
2005-08-09 11:15:00,20.28,20.28,20.26,20.28,33200.0,12.7681,12.7681,12.7555,12.7681,33200.0
2005-08-09 11:20:00,20.28,20.31,20.28,20.29,55600.0,12.7681,12.787,12.7681,12.7744,55600.0
2005-08-09 11:25:00,20.29,20.3,20.28,20.28,50800.0,12.7744,12.7807,12.7681,12.7681,50800.0
2005-08-09 11:30:00,20.28,20.31,20.28,20.31,31800.0,12.7681,12.787,12.7681,12.787,31800.0
2005-08-09 11:35:00,20.3,20.34,20.3,20.33,313000.0,12.7807,12.8059,12.7807,12.7996,313000.0
2005-08-09 11:40:00,20.33,20.36,20.33,20.34,50600.0,12.7996,12.8185,12.7996,12.8059,50600.0
2005-08-09 11:45:00,20.35,20.35,20.33,20.34,31000.0,12.8122,12.8122,12.7996,12.8059,31000.0
2005-08-09 11:50:00,20.34,20.42,20.34,20.42,237000.0,12.8059,12.8563,12.8059,12.8563,237000.0
2005-08-09 11:55:00,20.42,20.43,20.4,20.42,87000.0,12.8563,12.8626,12.8437,12.8563,87000.0
2005-08-09 12:00:00,20.42,20.43,20.41,20.43,27800.0,12.8563,12.8626,12.85,12.8626,27800.0
2005-08-09 12:05:00,20.43,20.51,20.42,20.5,84000.0,12.8626,12.9129,12.8563,12.9067,84000.0
2005-08-09 12:10:00,20.5,20.52,20.5,20.51,41200.0,12.9067,12.9192,12.9067,12.9129,41200.0
2005-08-09 12:15:00,20.51,20.51,20.47,20.47,46400.0,12.9129,12.9129,12.8878,12.8878,46400.0
2005-08-09 12:20:00,20.47,20.48,20.47,20.48,59200.0,12.8878,12.8941,12.8878,12.8941,59200.0
2005-08-09 12:25:00,20.48,20.48,20.45,20.45,20000.0,12.8941,12.8941,12.8752,12.8752,20000.0
2005-08-09 12:30:00,20.45,20.48,20.45,20.48,48600.0,12.8752,12.8941,12.8752,12.8941,48600.0
2005-08-09 12:35:00,20.48,20.49,20.47,20.49,30200.0,12.8941,12.9004,12.8878,12.9004,30200.0
2005-08-09 12:40:00,20.49,20.53,20.48,20.53,44800.0,12.9004,12.9255,12.8941,12.9255,44800.0
2005-08-09 12:45:00,20.53,20.53,20.5,20.5,29200.0,12.9255,12.9255,12.9067,12.9067,29200.0
2005-08-09 12:50:00,20.5,20.5,20.5,20.5,21000.0,12.9067,12.9067,12.9067,12.9067,21000.0
2005-08-09 12:55:00,20.5,20.5,20.5,20.5,11400.0,12.9067,12.9067,12.9067,12.9067,11400.0
2005-08-09 13:00:00,20.5,20.5,20.49,20.49,9200.0,12.9067,12.9067,12.9004,12.9004,9200.0
2005-08-09 13:05:00,20.49,20.5,20.49,20.49,39000.0,12.9004,12.9067,12.9004,12.9004,39000.0
2005-08-09 13:10:00,20.49,20.49,20.48,20.48,34800.0,12.9004,12.9004,12.8941,12.8941,34800.0
2005-08-09 13:15:00,20.48,20.49,20.46,20.49,29800.0,12.8941,12.9004,12.8815,12.9004,29800.0
2005-08-09 13:20:00,20.48,20.5,20.48,20.5,15600.0,12.8941,12.9067,12.8941,12.9067,15600.0
2005-08-09 13:25:00,20.5,20.52,20.49,20.52,26400.0,12.9067,12.9192,12.9004,12.9192,26400.0
2005-08-09 13:30:00,20.51,20.53,20.51,20.52,35400.0,12.9129,12.9255,12.9129,12.9192,35400.0
2005-08-09 13:35:00,20.52,20.52,20.51,20.52,16000.0,12.9192,12.9192,12.9129,12.9192,16000.0
2005-08-09 13:40:00,20.52,20.52,20.49,20.5,18200.0,12.9192,12.9192,12.9004,12.9067,18200.0
2005-08-09 13:45:00,20.5,20.5,20.48,20.48,19400.0,12.9067,12.9067,12.8941,12.8941,19400.0
2005-08-09 13:50:00,20.48,20.5,20.47,20.48,23200.0,12.8941,12.9067,12.8878,12.8941,23200.0
2005-08-09 13:55:00,20.47,20.48,20.45,20.45,27800.0,12.8878,12.8941,12.8752,12.8752,27800.0
2005-08-09 14:00:00,20.45,20.46,20.41,20.41,48800.0,12.8752,12.8815,12.85,12.85,48800.0
2005-08-09 14:05:00,20.41,20.41,20.39,20.4,20600.0,12.85,12.85,12.8374,12.8437,20600.0
2005-08-09 14:10:00,20.4,20.4,20.38,20.38,14200.0,12.8437,12.8437,12.8311,12.8311,14200.0
2005-08-09 14:15:00,20.38,20.4,20.36,20.4,49000.0,12.8311,12.8437,12.8185,12.8437,49000.0
2005-08-09 14:20:00,20.41,20.46,20.41,20.45,36400.0,12.85,12.8815,12.85,12.8752,36400.0
2005-08-09 14:25:00,20.45,20.47,20.43,20.44,26000.0,12.8752,12.8878,12.8626,12.8689,26000.0
2005-08-09 14:30:00,20.45,20.5,20.45,20.49,41600.0,12.8752,12.9067,12.8752,12.9004,41600.0
2005-08-09 14:35:00,20.5,20.5,20.47,20.5,48600.0,12.9067,12.9067,12.8878,12.9067,48600.0
2005-08-09 14:40:00,20.5,20.52,20.47,20.47,68200.0,12.9067,12.9192,12.8878,12.8878,68200.0
2005-08-09 14:45:00,20.48,20.48,20.45,20.46,56800.0,12.8941,12.8941,12.8752,12.8815,56800.0
2005-08-09 14:50:00,20.45,20.46,20.45,20.46,41000.0,12.8752,12.8815,12.8752,12.8815,41000.0
2005-08-09 14:55:00,20.46,20.47,20.45,20.46,39800.0,12.8815,12.8878,12.8752,12.8815,39800.0
2005-08-09 15:00:00,20.45,20.45,20.43,20.44,33200.0,12.8752,12.8752,12.8626,12.8689,33200.0
2005-08-09 15:05:00,20.44,20.45,20.43,20.43,36600.0,12.8689,12.8752,12.8626,12.8626,36600.0
2005-08-09 15:10:00,20.43,20.43,20.42,20.42,28600.0,12.8626,12.8626,12.8563,12.8563,28600.0
2005-08-09 15:15:00,20.42,20.43,20.41,20.41,42600.0,12.8563,12.8626,12.85,12.85,42600.0
2005-08-09 15:20:00,20.41,20.43,20.41,20.42,8800.0,12.85,12.8626,12.85,12.8563,8800.0
2005-08-09 15:25:00,20.42,20.43,20.41,20.41,26800.0,12.8563,12.8626,12.85,12.85,26800.0
2005-08-09 15:30:00,20.4,20.45,20.4,20.45,55400.0,12.8437,12.8752,12.8437,12.8752,55400.0
2005-08-09 15:35:00,20.45,20.47,20.44,20.46,61000.0,12.8752,12.8878,12.8689,12.8815,61000.0
2005-08-09 15:40:00,20.46,20.48,20.45,20.45,40200.0,12.8815,12.8941,12.8752,12.8752,40200.0
2005-08-09 15:45:00,20.45,20.48,20.42,20.44,77200.0,12.8752,12.8941,12.8563,12.8689,77200.0
2005-08-09 15:50:00,20.43,20.47,20.43,20.46,95800.0,12.8626,12.8878,12.8626,12.8815,95800.0
2005-08-09 15:55:00,20.46,20.49,20.43,20.48,164200.0,12.8815,12.9004,12.8626,12.8941,164200.0
2005-08-10 09:30:00,20.5,20.76,20.5,20.7,78600.0,12.9067,13.0703,12.9067,13.0326,78600.0
2005-08-10 09:35:00,20.7,20.78,20.68,20.77,88800.0,13.0326,13.0829,13.02,13.0766,88800.0
2005-08-10 09:40:00,20.77,20.77,20.68,20.73,99400.0,13.0766,13.0766,13.02,13.0515,99400.0
2005-08-10 09:45:00,20.72,20.74,20.68,20.71,73200.0,13.0452,13.0578,13.02,13.0389,73200.0
2005-08-10 09:50:00,20.71,20.77,20.68,20.7,73000.0,13.0389,13.0766,13.02,13.0326,73000.0
2005-08-10 09:55:00,20.69,20.75,20.69,20.73,57600.0,13.0263,13.064,13.0263,13.0515,57600.0
2005-08-10 10:00:00,20.73,20.79,20.73,20.77,52800.0,13.0515,13.0892,13.0515,13.0766,52800.0
2005-08-10 10:05:00,20.78,20.86,20.77,20.86,112800.0,13.0829,13.1333,13.0766,13.1333,112800.0
2005-08-10 10:10:00,20.86,20.92,20.85,20.91,113200.0,13.1333,13.1711,13.127,13.1648,113200.0
2005-08-10 10:15:00,20.9,20.9,20.85,20.86,30800.0,13.1585,13.1585,13.127,13.1333,30800.0
2005-08-10 10:20:00,20.86,20.88,20.84,20.86,44800.0,13.1333,13.1459,13.1207,13.1333,44800.0
2005-08-10 10:25:00,20.86,20.86,20.84,20.86,30800.0,13.1333,13.1333,13.1207,13.1333,30800.0
2005-08-10 10:30:00,20.88,20.89,20.86,20.89,31200.0,13.1459,13.1522,13.1333,13.1522,31200.0
2005-08-10 10:35:00,20.89,20.9,20.88,20.88,35800.0,13.1522,13.1585,13.1459,13.1459,35800.0
2005-08-10 10:40:00,20.89,20.92,20.88,20.91,57200.0,13.1522,13.1711,13.1459,13.1648,57200.0
2005-08-10 10:45:00,20.92,20.93,20.91,20.93,53600.0,13.1711,13.1774,13.1648,13.1774,53600.0
2005-08-10 10:50:00,20.93,20.94,20.91,20.91,71400.0,13.1774,13.1837,13.1648,13.1648,71400.0
2005-08-10 10:55:00,20.91,20.91,20.88,20.91,134400.0,13.1648,13.1648,13.1459,13.1648,134400.0
2005-08-10 11:00:00,20.91,20.95,20.91,20.93,59600.0,13.1648,13.19,13.1648,13.1774,59600.0
2005-08-10 11:05:00,20.93,20.95,20.9,20.93,68000.0,13.1774,13.19,13.1585,13.1774,68000.0
2005-08-10 11:10:00,20.93,20.96,20.93,20.96,93000.0,13.1774,13.1963,13.1774,13.1963,93000.0
2005-08-10 11:15:00,20.97,21.04,20.97,21.03,142400.0,13.2026,13.2466,13.2026,13.2403,142400.0
2005-08-10 11:20:00,21.03,21.03,21.0,21.01,99400.0,13.2403,13.2403,13.2214,13.2277,99400.0
2005-08-10 11:25:00,21.01,21.07,21.01,21.07,48000.0,13.2277,13.2655,13.2277,13.2655,48000.0
2005-08-10 11:30:00,21.07,21.22,21.07,21.21,246800.0,13.2655,13.36,13.2655,13.3537,246800.0
2005-08-10 11:35:00,21.21,21.23,21.18,21.2,145600.0,13.3537,13.3663,13.3348,13.3474,145600.0
2005-08-10 11:40:00,21.2,21.21,21.13,21.14,50600.0,13.3474,13.3537,13.3033,13.3096,50600.0
2005-08-10 11:45:00,21.14,21.15,21.13,21.13,54200.0,13.3096,13.3159,13.3033,13.3033,54200.0
2005-08-10 11:50:00,21.13,21.15,21.12,21.12,267200.0,13.3033,13.3159,13.297,13.297,267200.0
2005-08-10 11:55:00,21.12,21.14,21.11,21.13,100400.0,13.297,13.3096,13.2907,13.3033,100400.0
2005-08-10 12:00:00,21.13,21.14,21.13,21.13,86200.0,13.3033,13.3096,13.3033,13.3033,86200.0
2005-08-10 12:05:00,21.13,21.15,21.12,21.15,62200.0,13.3033,13.3159,13.297,13.3159,62200.0
2005-08-10 12:10:00,21.16,21.2,21.15,21.19,35400.0,13.3222,13.3474,13.3159,13.3411,35400.0
2005-08-10 12:15:00,21.19,21.2,21.17,21.17,46000.0,13.3411,13.3474,13.3285,13.3285,46000.0
2005-08-10 12:20:00,21.17,21.18,21.15,21.15,35800.0,13.3285,13.3348,13.3159,13.3159,35800.0
2005-08-10 12:25:00,21.16,21.17,21.15,21.16,57600.0,13.3222,13.3285,13.3159,13.3222,57600.0
2005-08-10 12:30:00,21.16,21.17,21.13,21.13,46400.0,13.3222,13.3285,13.3033,13.3033,46400.0
2005-08-10 12:35:00,21.13,21.13,21.06,21.07,74400.0,13.3033,13.3033,13.2592,13.2655,74400.0
2005-08-10 12:40:00,21.07,21.08,21.07,21.08,71200.0,13.2655,13.2718,13.2655,13.2718,71200.0
2005-08-10 12:45:00,21.07,21.09,21.04,21.08,83200.0,13.2655,13.2781,13.2466,13.2718,83200.0
2005-08-10 12:50:00,21.08,21.12,21.07,21.1,53800.0,13.2718,13.297,13.2655,13.2844,53800.0
2005-08-10 12:55:00,21.1,21.13,21.1,21.13,85000.0,13.2844,13.3033,13.2844,13.3033,85000.0
2005-08-10 13:00:00,21.13,21.16,21.13,21.14,69800.0,13.3033,13.3222,13.3033,13.3096,69800.0
2005-08-10 13:05:00,21.14,21.18,21.14,21.18,145800.0,13.3096,13.3348,13.3096,13.3348,145800.0
2005-08-10 13:10:00,21.18,21.19,21.14,21.15,234200.0,13.3348,13.3411,13.3096,13.3159,234200.0
2005-08-10 13:15:00,21.15,21.16,21.11,21.12,47600.0,13.3159,13.3222,13.2907,13.297,47600.0
2005-08-10 13:20:00,21.13,21.16,21.12,21.15,52600.0,13.3033,13.3222,13.297,13.3159,52600.0
2005-08-10 13:25:00,21.15,21.18,21.15,21.18,41200.0,13.3159,13.3348,13.3159,13.3348,41200.0
2005-08-10 13:30:00,21.18,21.18,21.17,21.17,31400.0,13.3348,13.3348,13.3285,13.3285,31400.0
2005-08-10 13:35:00,21.16,21.2,21.16,21.2,34400.0,13.3222,13.3474,13.3222,13.3474,34400.0
2005-08-10 13:40:00,21.2,21.21,21.18,21.2,45200.0,13.3474,13.3537,13.3348,13.3474,45200.0
2005-08-10 13:45:00,21.21,21.21,21.18,21.18,89400.0,13.3537,13.3537,13.3348,13.3348,89400.0
2005-08-10 13:50:00,21.18,21.21,21.18,21.18,65400.0,13.3348,13.3537,13.3348,13.3348,65400.0
2005-08-10 13:55:00,21.18,21.18,21.12,21.18,60800.0,13.3348,13.3348,13.297,13.3348,60800.0
2005-08-10 14:00:00,21.17,21.17,21.12,21.13,65400.0,13.3285,13.3285,13.297,13.3033,65400.0
2005-08-10 14:05:00,21.13,21.13,21.11,21.12,81800.0,13.3033,13.3033,13.2907,13.297,81800.0
2005-08-10 14:10:00,21.12,21.13,21.11,21.12,133400.0,13.297,13.3033,13.2907,13.297,133400.0
2005-08-10 14:15:00,21.12,21.13,21.11,21.13,95200.0,13.297,13.3033,13.2907,13.3033,95200.0
2005-08-10 14:20:00,21.13,21.13,21.11,21.11,57600.0,13.3033,13.3033,13.2907,13.2907,57600.0
2005-08-10 14:25:00,21.11,21.11,21.04,21.04,83600.0,13.2907,13.2907,13.2466,13.2466,83600.0
2005-08-10 14:30:00,21.04,21.06,21.04,21.04,22600.0,13.2466,13.2592,13.2466,13.2466,22600.0
2005-08-10 14:35:00,21.03,21.03,21.0,21.02,83600.0,13.2403,13.2403,13.2214,13.234,83600.0
2005-08-10 14:40:00,21.02,21.1,21.02,21.09,72000.0,13.234,13.2844,13.234,13.2781,72000.0
2005-08-10 14:45:00,21.09,21.09,21.05,21.05,35400.0,13.2781,13.2781,13.2529,13.2529,35400.0
2005-08-10 14:50:00,21.05,21.06,21.04,21.05,104000.0,13.2529,13.2592,13.2466,13.2529,104000.0
2005-08-10 14:55:00,21.05,21.05,21.03,21.04,99600.0,13.2529,13.2529,13.2403,13.2466,99600.0
2005-08-10 15:00:00,21.05,21.05,21.0,21.0,67800.0,13.2529,13.2529,13.2214,13.2214,67800.0
2005-08-10 15:05:00,21.0,21.0,20.98,20.99,60800.0,13.2214,13.2214,13.2089,13.2152,60800.0
2005-08-10 15:10:00,20.99,20.99,20.95,20.95,45400.0,13.2152,13.2152,13.19,13.19,45400.0
2005-08-10 15:15:00,20.93,20.96,20.92,20.95,52400.0,13.1774,13.1963,13.1711,13.19,52400.0
2005-08-10 15:20:00,20.95,20.95,20.91,20.93,40200.0,13.19,13.19,13.1648,13.1774,40200.0
2005-08-10 15:25:00,20.94,20.98,20.93,20.94,81200.0,13.1837,13.2089,13.1774,13.1837,81200.0
2005-08-10 15:30:00,20.94,20.95,20.93,20.93,61200.0,13.1837,13.19,13.1774,13.1774,61200.0
2005-08-10 15:35:00,20.93,20.95,20.93,20.93,115600.0,13.1774,13.19,13.1774,13.1774,115600.0
2005-08-10 15:40:00,20.93,20.99,20.93,20.95,56600.0,13.1774,13.2152,13.1774,13.19,56600.0
2005-08-10 15:45:00,20.95,20.96,20.92,20.93,109600.0,13.19,13.1963,13.1711,13.1774,109600.0
2005-08-10 15:50:00,20.92,20.97,20.92,20.95,152000.0,13.1711,13.2026,13.1711,13.19,152000.0
2005-08-10 15:55:00,20.95,20.99,20.94,20.96,188200.0,13.19,13.2152,13.1837,13.1963,188200.0
2005-08-11 09:30:00,21.08,21.13,20.94,20.99,175200.0,13.2718,13.3033,13.1837,13.2152,175200.0
2005-08-11 09:35:00,21.0,21.05,20.93,21.0,140800.0,13.2214,13.2529,13.1774,13.2214,140800.0
2005-08-11 09:40:00,21.0,21.18,21.0,21.18,70400.0,13.2214,13.3348,13.2214,13.3348,70400.0
2005-08-11 09:45:00,21.18,21.25,21.17,21.24,222000.0,13.3348,13.3788,13.3285,13.3725,222000.0
2005-08-11 09:50:00,21.24,21.28,21.23,21.24,150800.0,13.3725,13.3977,13.3663,13.3725,150800.0
2005-08-11 09:55:00,21.24,21.25,21.23,21.23,147200.0,13.3725,13.3788,13.3663,13.3663,147200.0
2005-08-11 10:00:00,21.23,21.25,21.18,21.19,116200.0,13.3663,13.3788,13.3348,13.3411,116200.0
2005-08-11 10:05:00,21.2,21.23,21.2,21.21,81600.0,13.3474,13.3663,13.3474,13.3537,81600.0
2005-08-11 10:10:00,21.21,21.3,21.19,21.3,74600.0,13.3537,13.4103,13.3411,13.4103,74600.0
2005-08-11 10:15:00,21.3,21.38,21.26,21.36,171800.0,13.4103,13.4607,13.3851,13.4481,171800.0
2005-08-11 10:20:00,21.36,21.5,21.35,21.5,305000.0,13.4481,13.5362,13.4418,13.5362,305000.0
2005-08-11 10:25:00,21.5,21.54,21.43,21.46,197400.0,13.5362,13.5614,13.4922,13.5111,197400.0
2005-08-11 10:30:00,21.47,21.47,21.41,21.42,47400.0,13.5174,13.5174,13.4796,13.4859,47400.0
2005-08-11 10:35:00,21.41,21.43,21.39,21.39,55800.0,13.4796,13.4922,13.467,13.467,55800.0
2005-08-11 10:40:00,21.39,21.39,21.32,21.35,75200.0,13.467,13.467,13.4229,13.4418,75200.0
2005-08-11 10:45:00,21.35,21.36,21.33,21.34,26400.0,13.4418,13.4481,13.4292,13.4355,26400.0
2005-08-11 10:50:00,21.33,21.35,21.32,21.32,23800.0,13.4292,13.4418,13.4229,13.4229,23800.0
2005-08-11 10:55:00,21.33,21.33,21.29,21.31,21000.0,13.4292,13.4292,13.404,13.4166,21000.0
2005-08-11 11:00:00,21.32,21.36,21.31,21.35,20600.0,13.4229,13.4481,13.4166,13.4418,20600.0
2005-08-11 11:05:00,21.35,21.35,21.34,21.35,106600.0,13.4418,13.4418,13.4355,13.4418,106600.0
2005-08-11 11:10:00,21.35,21.35,21.34,21.34,79200.0,13.4418,13.4418,13.4355,13.4355,79200.0
2005-08-11 11:15:00,21.34,21.34,21.32,21.33,138000.0,13.4355,13.4355,13.4229,13.4292,138000.0
2005-08-11 11:20:00,21.33,21.34,21.31,21.32,49800.0,13.4292,13.4355,13.4166,13.4229,49800.0
2005-08-11 11:25:00,21.32,21.32,21.29,21.3,26200.0,13.4229,13.4229,13.404,13.4103,26200.0
2005-08-11 11:30:00,21.31,21.33,21.31,21.32,49400.0,13.4166,13.4292,13.4166,13.4229,49400.0
2005-08-11 11:35:00,21.32,21.33,21.31,21.33,97600.0,13.4229,13.4292,13.4166,13.4292,97600.0
2005-08-11 11:40:00,21.33,21.37,21.33,21.37,159400.0,13.4292,13.4544,13.4292,13.4544,159400.0
2005-08-11 11:45:00,21.37,21.4,21.36,21.4,113200.0,13.4544,13.4733,13.4481,13.4733,113200.0
2005-08-11 11:50:00,21.4,21.45,21.4,21.42,47200.0,13.4733,13.5048,13.4733,13.4859,47200.0
2005-08-11 11:55:00,21.42,21.46,21.42,21.46,68000.0,13.4859,13.5111,13.4859,13.5111,68000.0
2005-08-11 12:00:00,21.47,21.53,21.45,21.5,210000.0,13.5174,13.5551,13.5048,13.5362,210000.0
2005-08-11 12:05:00,21.5,21.59,21.5,21.59,242800.0,13.5362,13.5929,13.5362,13.5929,242800.0
2005-08-11 12:10:00,21.58,21.58,21.53,21.54,80200.0,13.5866,13.5866,13.5551,13.5614,80200.0
2005-08-11 12:15:00,21.54,21.54,21.52,21.53,45600.0,13.5614,13.5614,13.5488,13.5551,45600.0
2005-08-11 12:20:00,21.53,21.55,21.52,21.53,71200.0,13.5551,13.5677,13.5488,13.5551,71200.0
2005-08-11 12:25:00,21.53,21.56,21.53,21.56,63000.0,13.5551,13.574,13.5551,13.574,63000.0
2005-08-11 12:30:00,21.56,21.6,21.55,21.55,91800.0,13.574,13.5992,13.5677,13.5677,91800.0
2005-08-11 12:35:00,21.56,21.58,21.55,21.58,71800.0,13.574,13.5866,13.5677,13.5866,71800.0
2005-08-11 12:40:00,21.58,21.6,21.58,21.6,27200.0,13.5866,13.5992,13.5866,13.5992,27200.0
2005-08-11 12:45:00,21.6,21.61,21.59,21.61,52000.0,13.5992,13.6055,13.5929,13.6055,52000.0
2005-08-11 12:50:00,21.61,21.65,21.61,21.65,58400.0,13.6055,13.6307,13.6055,13.6307,58400.0
2005-08-11 12:55:00,21.65,21.65,21.6,21.61,65200.0,13.6307,13.6307,13.5992,13.6055,65200.0
2005-08-11 13:00:00,21.62,21.67,21.62,21.65,51800.0,13.6118,13.6433,13.6118,13.6307,51800.0
2005-08-11 13:05:00,21.65,21.68,21.65,21.68,76000.0,13.6307,13.6496,13.6307,13.6496,76000.0
2005-08-11 13:10:00,21.68,21.68,21.67,21.68,56800.0,13.6496,13.6496,13.6433,13.6496,56800.0
2005-08-11 13:15:00,21.68,21.74,21.68,21.71,101200.0,13.6496,13.6873,13.6496,13.6685,101200.0
2005-08-11 13:20:00,21.71,21.74,21.71,21.73,33200.0,13.6685,13.6873,13.6685,13.681,33200.0
2005-08-11 13:25:00,21.73,21.73,21.7,21.71,132800.0,13.681,13.681,13.6622,13.6685,132800.0
2005-08-11 13:30:00,21.71,21.71,21.64,21.64,47200.0,13.6685,13.6685,13.6244,13.6244,47200.0
2005-08-11 13:35:00,21.64,21.67,21.63,21.67,55000.0,13.6244,13.6433,13.6181,13.6433,55000.0
2005-08-11 13:40:00,21.68,21.68,21.64,21.65,38000.0,13.6496,13.6496,13.6244,13.6307,38000.0
2005-08-11 13:45:00,21.65,21.67,21.65,21.66,18000.0,13.6307,13.6433,13.6307,13.637,18000.0
2005-08-11 13:50:00,21.66,21.66,21.65,21.66,12800.0,13.637,13.637,13.6307,13.637,12800.0
2005-08-11 13:55:00,21.67,21.67,21.64,21.66,27000.0,13.6433,13.6433,13.6244,13.637,27000.0
2005-08-11 14:00:00,21.65,21.66,21.59,21.59,67600.0,13.6307,13.637,13.5929,13.5929,67600.0
2005-08-11 14:05:00,21.59,21.63,21.58,21.63,42800.0,13.5929,13.6181,13.5866,13.6181,42800.0
2005-08-11 14:10:00,21.63,21.64,21.55,21.56,74600.0,13.6181,13.6244,13.5677,13.574,74600.0
2005-08-11 14:15:00,21.57,21.57,21.53,21.55,83400.0,13.5803,13.5803,13.5551,13.5677,83400.0
2005-08-11 14:20:00,21.54,21.55,21.53,21.53,56000.0,13.5614,13.5677,13.5551,13.5551,56000.0
2005-08-11 14:25:00,21.52,21.52,21.49,21.52,83600.0,13.5488,13.5488,13.5299,13.5488,83600.0
2005-08-11 14:30:00,21.51,21.59,21.51,21.56,91200.0,13.5425,13.5929,13.5425,13.574,91200.0
2005-08-11 14:35:00,21.56,21.57,21.55,21.56,43600.0,13.574,13.5803,13.5677,13.574,43600.0
2005-08-11 14:40:00,21.55,21.58,21.54,21.57,36400.0,13.5677,13.5866,13.5614,13.5803,36400.0
2005-08-11 14:45:00,21.57,21.58,21.54,21.55,40400.0,13.5803,13.5866,13.5614,13.5677,40400.0
2005-08-11 14:50:00,21.54,21.56,21.53,21.54,115000.0,13.5614,13.574,13.5551,13.5614,115000.0
2005-08-11 14:55:00,21.54,21.54,21.52,21.52,37600.0,13.5614,13.5614,13.5488,13.5488,37600.0
2005-08-11 15:00:00,21.51,21.53,21.5,21.51,54800.0,13.5425,13.5551,13.5362,13.5425,54800.0
2005-08-11 15:05:00,21.5,21.54,21.5,21.52,97200.0,13.5362,13.5614,13.5362,13.5488,97200.0
2005-08-11 15:10:00,21.52,21.57,21.51,21.56,60200.0,13.5488,13.5803,13.5425,13.574,60200.0
2005-08-11 15:15:00,21.57,21.65,21.57,21.63,205200.0,13.5803,13.6307,13.5803,13.6181,205200.0
2005-08-11 15:20:00,21.62,21.69,21.62,21.67,55200.0,13.6118,13.6559,13.6118,13.6433,55200.0
2005-08-11 15:25:00,21.66,21.68,21.62,21.63,64800.0,13.637,13.6496,13.6118,13.6181,64800.0
2005-08-11 15:30:00,21.62,21.64,21.59,21.6,109000.0,13.6118,13.6244,13.5929,13.5992,109000.0
2005-08-11 15:35:00,21.6,21.61,21.59,21.61,191000.0,13.5992,13.6055,13.5929,13.6055,191000.0
2005-08-11 15:40:00,21.61,21.61,21.59,21.59,152600.0,13.6055,13.6055,13.5929,13.5929,152600.0
2005-08-11 15:45:00,21.59,21.61,21.57,21.58,114200.0,13.5929,13.6055,13.5803,13.5866,114200.0
2005-08-11 15:50:00,21.58,21.58,21.56,21.56,120600.0,13.5866,13.5866,13.574,13.574,120600.0
2005-08-11 15:55:00,21.56,21.6,21.43,21.6,248600.0,13.574,13.5992,13.4922,13.5992,248600.0
2005-08-12 09:30:00,21.6,21.68,21.57,21.63,140000.0,13.5992,13.6496,13.5803,13.6181,140000.0
2005-08-12 09:35:00,21.65,21.69,21.58,21.58,118000.0,13.6307,13.6559,13.5866,13.5866,118000.0
2005-08-12 09:40:00,21.58,21.58,21.46,21.53,106400.0,13.5866,13.5866,13.5111,13.5551,106400.0
2005-08-12 09:45:00,21.52,21.53,21.45,21.46,81400.0,13.5488,13.5551,13.5048,13.5111,81400.0
2005-08-12 09:50:00,21.46,21.52,21.43,21.5,69400.0,13.5111,13.5488,13.4922,13.5362,69400.0
2005-08-12 09:55:00,21.5,21.62,21.44,21.55,122200.0,13.5362,13.6118,13.4985,13.5677,122200.0
2005-08-12 10:00:00,21.55,21.55,21.48,21.49,48200.0,13.5677,13.5677,13.5237,13.5299,48200.0
2005-08-12 10:05:00,21.49,21.52,21.48,21.48,72400.0,13.5299,13.5488,13.5237,13.5237,72400.0
2005-08-12 10:10:00,21.48,21.5,21.48,21.5,22600.0,13.5237,13.5362,13.5237,13.5362,22600.0
2005-08-12 10:15:00,21.49,21.5,21.48,21.49,30600.0,13.5299,13.5362,13.5237,13.5299,30600.0
2005-08-12 10:20:00,21.48,21.48,21.42,21.42,39600.0,13.5237,13.5237,13.4859,13.4859,39600.0
2005-08-12 10:25:00,21.42,21.42,21.39,21.39,35200.0,13.4859,13.4859,13.467,13.467,35200.0
2005-08-12 10:30:00,21.38,21.4,21.36,21.36,41200.0,13.4607,13.4733,13.4481,13.4481,41200.0
2005-08-12 10:35:00,21.36,21.36,21.32,21.35,39800.0,13.4481,13.4481,13.4229,13.4418,39800.0
2005-08-12 10:40:00,21.35,21.42,21.33,21.42,102000.0,13.4418,13.4859,13.4292,13.4859,102000.0
2005-08-12 10:45:00,21.41,21.41,21.36,21.38,47000.0,13.4796,13.4796,13.4481,13.4607,47000.0
2005-08-12 10:50:00,21.39,21.45,21.39,21.43,41000.0,13.467,13.5048,13.467,13.4922,41000.0
2005-08-12 10:55:00,21.43,21.47,21.41,21.45,23600.0,13.4922,13.5174,13.4796,13.5048,23600.0
2005-08-12 11:00:00,21.45,21.5,21.45,21.5,36400.0,13.5048,13.5362,13.5048,13.5362,36400.0
2005-08-12 11:05:00,21.49,21.49,21.41,21.42,33600.0,13.5299,13.5299,13.4796,13.4859,33600.0
2005-08-12 11:10:00,21.41,21.45,21.41,21.45,36000.0,13.4796,13.5048,13.4796,13.5048,36000.0
2005-08-12 11:15:00,21.47,21.49,21.45,21.48,40800.0,13.5174,13.5299,13.5048,13.5237,40800.0
2005-08-12 11:20:00,21.48,21.52,21.48,21.5,59000.0,13.5237,13.5488,13.5237,13.5362,59000.0
2005-08-12 11:25:00,21.5,21.5,21.47,21.5,52800.0,13.5362,13.5362,13.5174,13.5362,52800.0
2005-08-12 11:30:00,21.49,21.52,21.49,21.52,36600.0,13.5299,13.5488,13.5299,13.5488,36600.0
2005-08-12 11:35:00,21.52,21.56,21.52,21.55,44200.0,13.5488,13.574,13.5488,13.5677,44200.0
2005-08-12 11:40:00,21.56,21.59,21.52,21.53,75400.0,13.574,13.5929,13.5488,13.5551,75400.0
2005-08-12 11:45:00,21.53,21.53,21.47,21.49,125000.0,13.5551,13.5551,13.5174,13.5299,125000.0
2005-08-12 11:50:00,21.49,21.49,21.43,21.43,59800.0,13.5299,13.5299,13.4922,13.4922,59800.0
2005-08-12 11:55:00,21.43,21.43,21.4,21.41,39200.0,13.4922,13.4922,13.4733,13.4796,39200.0
2005-08-12 12:00:00,21.42,21.47,21.41,21.46,197600.0,13.4859,13.5174,13.4796,13.5111,197600.0
2005-08-12 12:05:00,21.45,21.47,21.44,21.46,69400.0,13.5048,13.5174,13.4985,13.5111,69400.0
2005-08-12 12:10:00,21.46,21.55,21.46,21.55,49600.0,13.5111,13.5677,13.5111,13.5677,49600.0
2005-08-12 12:15:00,21.54,21.55,21.52,21.54,37200.0,13.5614,13.5677,13.5488,13.5614,37200.0
2005-08-12 12:20:00,21.54,21.55,21.53,21.53,38000.0,13.5614,13.5677,13.5551,13.5551,38000.0
2005-08-12 12:25:00,21.53,21.53,21.48,21.48,20600.0,13.5551,13.5551,13.5237,13.5237,20600.0
2005-08-12 12:30:00,21.48,21.5,21.47,21.49,21400.0,13.5237,13.5362,13.5174,13.5299,21400.0
2005-08-12 12:35:00,21.49,21.49,21.46,21.46,9400.0,13.5299,13.5299,13.5111,13.5111,9400.0
2005-08-12 12:40:00,21.46,21.46,21.41,21.41,39400.0,13.5111,13.5111,13.4796,13.4796,39400.0
2005-08-12 12:45:00,21.42,21.45,21.41,21.43,23800.0,13.4859,13.5048,13.4796,13.4922,23800.0
2005-08-12 12:50:00,21.42,21.47,21.4,21.46,45200.0,13.4859,13.5174,13.4733,13.5111,45200.0
2005-08-12 12:55:00,21.47,21.49,21.45,21.47,11400.0,13.5174,13.5299,13.5048,13.5174,11400.0
2005-08-12 13:00:00,21.47,21.48,21.45,21.47,32000.0,13.5174,13.5237,13.5048,13.5174,32000.0
2005-08-12 13:05:00,21.46,21.48,21.46,21.48,18400.0,13.5111,13.5237,13.5111,13.5237,18400.0
2005-08-12 13:10:00,21.47,21.48,21.46,21.46,16800.0,13.5174,13.5237,13.5111,13.5111,16800.0
2005-08-12 13:15:00,21.47,21.48,21.45,21.46,10400.0,13.5174,13.5237,13.5048,13.5111,10400.0
2005-08-12 13:20:00,21.47,21.47,21.46,21.47,14800.0,13.5174,13.5174,13.5111,13.5174,14800.0
2005-08-12 13:25:00,21.47,21.47,21.46,21.47,20400.0,13.5174,13.5174,13.5111,13.5174,20400.0
2005-08-12 13:30:00,21.47,21.47,21.46,21.46,17000.0,13.5174,13.5174,13.5111,13.5111,17000.0
2005-08-12 13:35:00,21.46,21.47,21.45,21.45,15600.0,13.5111,13.5174,13.5048,13.5048,15600.0
2005-08-12 13:40:00,21.46,21.47,21.46,21.47,7000.0,13.5111,13.5174,13.5111,13.5174,7000.0
2005-08-12 13:45:00,21.47,21.47,21.46,21.47,8400.0,13.5174,13.5174,13.5111,13.5174,8400.0
2005-08-12 13:50:00,21.47,21.47,21.45,21.47,25600.0,13.5174,13.5174,13.5048,13.5174,25600.0
2005-08-12 13:55:00,21.46,21.48,21.46,21.46,23400.0,13.5111,13.5237,13.5111,13.5111,23400.0
2005-08-12 14:00:00,21.46,21.52,21.46,21.52,31800.0,13.5111,13.5488,13.5111,13.5488,31800.0
2005-08-12 14:05:00,21.52,21.53,21.5,21.53,17400.0,13.5488,13.5551,13.5362,13.5551,17400.0
2005-08-12 14:10:00,21.53,21.53,21.5,21.5,21000.0,13.5551,13.5551,13.5362,13.5362,21000.0
2005-08-12 14:15:00,21.5,21.51,21.5,21.5,22600.0,13.5362,13.5425,13.5362,13.5362,22600.0
2005-08-12 14:20:00,21.5,21.53,21.5,21.53,22400.0,13.5362,13.5551,13.5362,13.5551,22400.0
2005-08-12 14:25:00,21.53,21.53,21.52,21.52,6400.0,13.5551,13.5551,13.5488,13.5488,6400.0
2005-08-12 14:30:00,21.51,21.52,21.5,21.5,16800.0,13.5425,13.5488,13.5362,13.5362,16800.0
2005-08-12 14:35:00,21.5,21.52,21.5,21.51,21000.0,13.5362,13.5488,13.5362,13.5425,21000.0
2005-08-12 14:40:00,21.52,21.56,21.52,21.55,20800.0,13.5488,13.574,13.5488,13.5677,20800.0
2005-08-12 14:45:00,21.55,21.58,21.52,21.52,21600.0,13.5677,13.5866,13.5488,13.5488,21600.0
2005-08-12 14:50:00,21.52,21.55,21.52,21.53,18400.0,13.5488,13.5677,13.5488,13.5551,18400.0
2005-08-12 14:55:00,21.53,21.55,21.53,21.55,33200.0,13.5551,13.5677,13.5551,13.5677,33200.0
2005-08-12 15:00:00,21.55,21.59,21.55,21.59,47600.0,13.5677,13.5929,13.5677,13.5929,47600.0
2005-08-12 15:05:00,21.59,21.63,21.59,21.61,42200.0,13.5929,13.6181,13.5929,13.6055,42200.0
2005-08-12 15:10:00,21.61,21.65,21.61,21.65,44800.0,13.6055,13.6307,13.6055,13.6307,44800.0
2005-08-12 15:15:00,21.66,21.68,21.66,21.66,57000.0,13.637,13.6496,13.637,13.637,57000.0
2005-08-12 15:20:00,21.67,21.73,21.66,21.72,55400.0,13.6433,13.681,13.637,13.6748,55400.0
2005-08-12 15:25:00,21.72,21.75,21.7,21.72,155400.0,13.6748,13.6936,13.6622,13.6748,155400.0
2005-08-12 15:30:00,21.71,21.74,21.68,21.69,43400.0,13.6685,13.6873,13.6496,13.6559,43400.0
2005-08-12 15:35:00,21.7,21.73,21.7,21.72,63200.0,13.6622,13.681,13.6622,13.6748,63200.0
2005-08-12 15:40:00,21.72,21.73,21.68,21.7,87800.0,13.6748,13.681,13.6496,13.6622,87800.0
2005-08-12 15:45:00,21.7,21.7,21.63,21.65,89600.0,13.6622,13.6622,13.6181,13.6307,89600.0
2005-08-12 15:50:00,21.65,21.68,21.65,21.68,118000.0,13.6307,13.6496,13.6307,13.6496,118000.0
2005-08-12 15:55:00,21.68,21.7,21.65,21.7,147800.0,13.6496,13.6622,13.6307,13.6622,147800.0
2005-08-15 09:30:00,21.61,21.61,21.53,21.58,130600.0,13.6055,13.6055,13.5551,13.5866,130600.0
2005-08-15 09:35:00,21.6,21.63,21.54,21.54,50000.0,13.5992,13.6181,13.5614,13.5614,50000.0
2005-08-15 09:40:00,21.53,21.55,21.49,21.54,40200.0,13.5551,13.5677,13.5299,13.5614,40200.0
2005-08-15 09:45:00,21.54,21.55,21.46,21.46,41400.0,13.5614,13.5677,13.5111,13.5111,41400.0
2005-08-15 09:50:00,21.46,21.57,21.46,21.56,63000.0,13.5111,13.5803,13.5111,13.574,63000.0
2005-08-15 09:55:00,21.56,21.6,21.5,21.59,52000.0,13.574,13.5992,13.5362,13.5929,52000.0
2005-08-15 10:00:00,21.59,21.61,21.58,21.58,52000.0,13.5929,13.6055,13.5866,13.5866,52000.0
2005-08-15 10:05:00,21.57,21.6,21.56,21.59,81400.0,13.5803,13.5992,13.574,13.5929,81400.0
2005-08-15 10:10:00,21.59,21.59,21.53,21.53,41800.0,13.5929,13.5929,13.5551,13.5551,41800.0
2005-08-15 10:15:00,21.53,21.59,21.51,21.58,61600.0,13.5551,13.5929,13.5425,13.5866,61600.0
2005-08-15 10:20:00,21.57,21.65,21.55,21.6,58600.0,13.5803,13.6307,13.5677,13.5992,58600.0
2005-08-15 10:25:00,21.61,21.67,21.6,21.67,35800.0,13.6055,13.6433,13.5992,13.6433,35800.0
2005-08-15 10:30:00,21.67,21.74,21.67,21.73,64400.0,13.6433,13.6873,13.6433,13.681,64400.0
2005-08-15 10:35:00,21.72,21.72,21.69,21.69,56000.0,13.6748,13.6748,13.6559,13.6559,56000.0
2005-08-15 10:40:00,21.69,21.7,21.67,21.68,27000.0,13.6559,13.6622,13.6433,13.6496,27000.0
2005-08-15 10:45:00,21.67,21.68,21.63,21.63,67400.0,13.6433,13.6496,13.6181,13.6181,67400.0
2005-08-15 10:50:00,21.62,21.64,21.59,21.61,69600.0,13.6118,13.6244,13.5929,13.6055,69600.0
2005-08-15 10:55:00,21.61,21.65,21.6,21.64,48000.0,13.6055,13.6307,13.5992,13.6244,48000.0
2005-08-15 11:00:00,21.65,21.71,21.65,21.7,74000.0,13.6307,13.6685,13.6307,13.6622,74000.0
2005-08-15 11:05:00,21.68,21.68,21.63,21.63,52400.0,13.6496,13.6496,13.6181,13.6181,52400.0
2005-08-15 11:10:00,21.62,21.63,21.58,21.61,50800.0,13.6118,13.6181,13.5866,13.6055,50800.0
2005-08-15 11:15:00,21.61,21.61,21.58,21.58,21000.0,13.6055,13.6055,13.5866,13.5866,21000.0
2005-08-15 11:20:00,21.58,21.59,21.58,21.58,39400.0,13.5866,13.5929,13.5866,13.5866,39400.0
2005-08-15 11:25:00,21.58,21.58,21.55,21.58,25200.0,13.5866,13.5866,13.5677,13.5866,25200.0
2005-08-15 11:30:00,21.58,21.59,21.54,21.54,35200.0,13.5866,13.5929,13.5614,13.5614,35200.0
2005-08-15 11:35:00,21.54,21.57,21.54,21.55,40600.0,13.5614,13.5803,13.5614,13.5677,40600.0
2005-08-15 11:40:00,21.55,21.56,21.53,21.55,45600.0,13.5677,13.574,13.5551,13.5677,45600.0
2005-08-15 11:45:00,21.56,21.6,21.55,21.59,27800.0,13.574,13.5992,13.5677,13.5929,27800.0
2005-08-15 11:50:00,21.59,21.64,21.59,21.63,20000.0,13.5929,13.6244,13.5929,13.6181,20000.0
2005-08-15 11:55:00,21.64,21.64,21.61,21.61,15200.0,13.6244,13.6244,13.6055,13.6055,15200.0
2005-08-15 12:00:00,21.61,21.61,21.59,21.6,10200.0,13.6055,13.6055,13.5929,13.5992,10200.0
2005-08-15 12:05:00,21.59,21.61,21.59,21.59,18800.0,13.5929,13.6055,13.5929,13.5929,18800.0
2005-08-15 12:10:00,21.59,21.61,21.59,21.59,10800.0,13.5929,13.6055,13.5929,13.5929,10800.0
2005-08-15 12:15:00,21.59,21.6,21.58,21.58,27400.0,13.5929,13.5992,13.5866,13.5866,27400.0
2005-08-15 12:20:00,21.59,21.6,21.58,21.6,7000.0,13.5929,13.5992,13.5866,13.5992,7000.0
2005-08-15 12:25:00,21.6,21.62,21.58,21.61,16400.0,13.5992,13.6118,13.5866,13.6055,16400.0
2005-08-15 12:30:00,21.61,21.65,21.61,21.63,20800.0,13.6055,13.6307,13.6055,13.6181,20800.0
2005-08-15 12:35:00,21.62,21.64,21.6,21.6,19000.0,13.6118,13.6244,13.5992,13.5992,19000.0
2005-08-15 12:40:00,21.6,21.63,21.6,21.62,7600.0,13.5992,13.6181,13.5992,13.6118,7600.0
2005-08-15 12:45:00,21.62,21.63,21.61,21.63,17600.0,13.6118,13.6181,13.6055,13.6181,17600.0
2005-08-15 12:50:00,21.63,21.67,21.62,21.66,27800.0,13.6181,13.6433,13.6118,13.637,27800.0
2005-08-15 12:55:00,21.67,21.68,21.64,21.65,46600.0,13.6433,13.6496,13.6244,13.6307,46600.0
2005-08-15 13:00:00,21.65,21.67,21.64,21.65,45000.0,13.6307,13.6433,13.6244,13.6307,45000.0
2005-08-15 13:05:00,21.65,21.65,21.63,21.63,47200.0,13.6307,13.6307,13.6181,13.6181,47200.0
2005-08-15 13:10:00,21.64,21.64,21.63,21.64,17200.0,13.6244,13.6244,13.6181,13.6244,17200.0
2005-08-15 13:15:00,21.64,21.65,21.64,21.65,119600.0,13.6244,13.6307,13.6244,13.6307,119600.0
2005-08-15 13:20:00,21.65,21.68,21.64,21.67,26800.0,13.6307,13.6496,13.6244,13.6433,26800.0
2005-08-15 13:25:00,21.67,21.68,21.65,21.65,54400.0,13.6433,13.6496,13.6307,13.6307,54400.0
2005-08-15 13:30:00,21.65,21.65,21.64,21.64,11200.0,13.6307,13.6307,13.6244,13.6244,11200.0
2005-08-15 13:35:00,21.64,21.65,21.63,21.64,5000.0,13.6244,13.6307,13.6181,13.6244,5000.0
2005-08-15 13:40:00,21.63,21.63,21.62,21.62,4600.0,13.6181,13.6181,13.6118,13.6118,4600.0
2005-08-15 13:45:00,21.63,21.64,21.63,21.63,8800.0,13.6181,13.6244,13.6181,13.6181,8800.0
2005-08-15 13:50:00,21.62,21.62,21.61,21.61,7000.0,13.6118,13.6118,13.6055,13.6055,7000.0
2005-08-15 13:55:00,21.61,21.61,21.6,21.61,12600.0,13.6055,13.6055,13.5992,13.6055,12600.0
2005-08-15 14:00:00,21.61,21.61,21.6,21.61,10400.0,13.6055,13.6055,13.5992,13.6055,10400.0
2005-08-15 14:05:00,21.61,21.64,21.61,21.62,70600.0,13.6055,13.6244,13.6055,13.6118,70600.0
2005-08-15 14:10:00,21.61,21.61,21.6,21.61,23600.0,13.6055,13.6055,13.5992,13.6055,23600.0
2005-08-15 14:15:00,21.61,21.61,21.6,21.6,28200.0,13.6055,13.6055,13.5992,13.5992,28200.0
2005-08-15 14:20:00,21.6,21.61,21.6,21.61,8800.0,13.5992,13.6055,13.5992,13.6055,8800.0
2005-08-15 14:25:00,21.61,21.65,21.61,21.64,12600.0,13.6055,13.6307,13.6055,13.6244,12600.0
2005-08-15 14:30:00,21.65,21.65,21.63,21.64,21200.0,13.6307,13.6307,13.6181,13.6244,21200.0
2005-08-15 14:35:00,21.64,21.64,21.63,21.64,11200.0,13.6244,13.6244,13.6181,13.6244,11200.0
2005-08-15 14:40:00,21.64,21.64,21.62,21.62,63400.0,13.6244,13.6244,13.6118,13.6118,63400.0
2005-08-15 14:45:00,21.61,21.62,21.6,21.6,17200.0,13.6055,13.6118,13.5992,13.5992,17200.0
2005-08-15 14:50:00,21.6,21.64,21.6,21.63,33200.0,13.5992,13.6244,13.5992,13.6181,33200.0
2005-08-15 14:55:00,21.63,21.65,21.63,21.64,18600.0,13.6181,13.6307,13.6181,13.6244,18600.0
2005-08-15 15:00:00,21.64,21.64,21.58,21.59,38200.0,13.6244,13.6244,13.5866,13.5929,38200.0
2005-08-15 15:05:00,21.59,21.59,21.57,21.57,28000.0,13.5929,13.5929,13.5803,13.5803,28000.0
2005-08-15 15:10:00,21.58,21.59,21.56,21.56,36800.0,13.5866,13.5929,13.574,13.574,36800.0
2005-08-15 15:15:00,21.56,21.56,21.55,21.56,41200.0,13.574,13.574,13.5677,13.574,41200.0
2005-08-15 15:20:00,21.56,21.61,21.56,21.61,65000.0,13.574,13.6055,13.574,13.6055,65000.0
2005-08-15 15:25:00,21.61,21.64,21.61,21.61,64400.0,13.6055,13.6244,13.6055,13.6055,64400.0
2005-08-15 15:30:00,21.61,21.61,21.59,21.59,51200.0,13.6055,13.6055,13.5929,13.5929,51200.0
2005-08-15 15:35:00,21.59,21.59,21.5,21.56,122200.0,13.5929,13.5929,13.5362,13.574,122200.0
2005-08-15 15:40:00,21.56,21.58,21.56,21.58,45200.0,13.574,13.5866,13.574,13.5866,45200.0
2005-08-15 15:45:00,21.58,21.62,21.58,21.62,47000.0,13.5866,13.6118,13.5866,13.6118,47000.0
2005-08-15 15:50:00,21.63,21.65,21.6,21.64,79000.0,13.6181,13.6307,13.5992,13.6244,79000.0
2005-08-15 15:55:00,21.63,21.65,21.61,21.63,106200.0,13.6181,13.6307,13.6055,13.6181,106200.0
2005-08-16 09:30:00,21.53,21.53,21.42,21.5,286400.0,13.5551,13.5551,13.4859,13.5362,286400.0
2005-08-16 09:35:00,21.47,21.47,21.36,21.39,46000.0,13.5174,13.5174,13.4481,13.467,46000.0
2005-08-16 09:40:00,21.37,21.43,21.35,21.38,53400.0,13.4544,13.4922,13.4418,13.4607,53400.0
2005-08-16 09:45:00,21.39,21.49,21.39,21.49,32400.0,13.467,13.5299,13.467,13.5299,32400.0
2005-08-16 09:50:00,21.48,21.55,21.48,21.54,52800.0,13.5237,13.5677,13.5237,13.5614,52800.0
2005-08-16 09:55:00,21.55,21.61,21.54,21.58,51600.0,13.5677,13.6055,13.5614,13.5866,51600.0
2005-08-16 10:00:00,21.58,21.64,21.58,21.62,77400.0,13.5866,13.6244,13.5866,13.6118,77400.0
2005-08-16 10:05:00,21.62,21.69,21.6,21.64,137800.0,13.6118,13.6559,13.5992,13.6244,137800.0
2005-08-16 10:10:00,21.64,21.69,21.64,21.69,53200.0,13.6244,13.6559,13.6244,13.6559,53200.0
2005-08-16 10:15:00,21.69,21.7,21.67,21.68,51400.0,13.6559,13.6622,13.6433,13.6496,51400.0
2005-08-16 10:20:00,21.68,21.7,21.68,21.68,30600.0,13.6496,13.6622,13.6496,13.6496,30600.0
2005-08-16 10:25:00,21.68,21.7,21.67,21.67,39600.0,13.6496,13.6622,13.6433,13.6433,39600.0
2005-08-16 10:30:00,21.67,21.68,21.6,21.6,29600.0,13.6433,13.6496,13.5992,13.5992,29600.0
2005-08-16 10:35:00,21.6,21.6,21.56,21.56,38600.0,13.5992,13.5992,13.574,13.574,38600.0
2005-08-16 10:40:00,21.56,21.58,21.53,21.53,68800.0,13.574,13.5866,13.5551,13.5551,68800.0
2005-08-16 10:45:00,21.53,21.58,21.53,21.54,57600.0,13.5551,13.5866,13.5551,13.5614,57600.0
2005-08-16 10:50:00,21.54,21.61,21.54,21.61,29400.0,13.5614,13.6055,13.5614,13.6055,29400.0
2005-08-16 10:55:00,21.6,21.6,21.54,21.55,27200.0,13.5992,13.5992,13.5614,13.5677,27200.0
2005-08-16 11:00:00,21.54,21.55,21.53,21.53,25000.0,13.5614,13.5677,13.5551,13.5551,25000.0
2005-08-16 11:05:00,21.53,21.55,21.49,21.49,76400.0,13.5551,13.5677,13.5299,13.5299,76400.0
2005-08-16 11:10:00,21.49,21.49,21.48,21.49,18800.0,13.5299,13.5299,13.5237,13.5299,18800.0
2005-08-16 11:15:00,21.49,21.49,21.47,21.49,32200.0,13.5299,13.5299,13.5174,13.5299,32200.0
2005-08-16 11:20:00,21.49,21.5,21.48,21.49,17400.0,13.5299,13.5362,13.5237,13.5299,17400.0
2005-08-16 11:25:00,21.49,21.5,21.48,21.5,27200.0,13.5299,13.5362,13.5237,13.5362,27200.0
2005-08-16 11:30:00,21.5,21.5,21.47,21.47,28400.0,13.5362,13.5362,13.5174,13.5174,28400.0
2005-08-16 11:35:00,21.48,21.49,21.46,21.47,25400.0,13.5237,13.5299,13.5111,13.5174,25400.0
2005-08-16 11:40:00,21.47,21.47,21.43,21.43,16600.0,13.5174,13.5174,13.4922,13.4922,16600.0
2005-08-16 11:45:00,21.43,21.43,21.4,21.41,40800.0,13.4922,13.4922,13.4733,13.4796,40800.0
2005-08-16 11:50:00,21.4,21.41,21.39,21.39,29800.0,13.4733,13.4796,13.467,13.467,29800.0
2005-08-16 11:55:00,21.39,21.4,21.39,21.39,18600.0,13.467,13.4733,13.467,13.467,18600.0
2005-08-16 12:00:00,21.39,21.39,21.34,21.34,38200.0,13.467,13.467,13.4355,13.4355,38200.0
2005-08-16 12:05:00,21.34,21.34,21.27,21.28,75200.0,13.4355,13.4355,13.3914,13.3977,75200.0
2005-08-16 12:10:00,21.28,21.29,21.27,21.28,63400.0,13.3977,13.404,13.3914,13.3977,63400.0
2005-08-16 12:15:00,21.28,21.28,21.26,21.26,29800.0,13.3977,13.3977,13.3851,13.3851,29800.0
2005-08-16 12:20:00,21.27,21.28,21.25,21.28,64600.0,13.3914,13.3977,13.3788,13.3977,64600.0
2005-08-16 12:25:00,21.28,21.3,21.27,21.29,38200.0,13.3977,13.4103,13.3914,13.404,38200.0
2005-08-16 12:30:00,21.29,21.32,21.28,21.32,26200.0,13.404,13.4229,13.3977,13.4229,26200.0
2005-08-16 12:35:00,21.32,21.33,21.32,21.32,23800.0,13.4229,13.4292,13.4229,13.4229,23800.0
2005-08-16 12:40:00,21.32,21.32,21.3,21.32,31000.0,13.4229,13.4229,13.4103,13.4229,31000.0
2005-08-16 12:45:00,21.32,21.36,21.32,21.36,30200.0,13.4229,13.4481,13.4229,13.4481,30200.0
2005-08-16 12:50:00,21.36,21.36,21.34,21.36,17600.0,13.4481,13.4481,13.4355,13.4481,17600.0
2005-08-16 12:55:00,21.36,21.41,21.36,21.41,17400.0,13.4481,13.4796,13.4481,13.4796,17400.0
2005-08-16 13:00:00,21.41,21.41,21.38,21.39,18800.0,13.4796,13.4796,13.4607,13.467,18800.0
2005-08-16 13:05:00,21.4,21.41,21.38,21.39,16600.0,13.4733,13.4796,13.4607,13.467,16600.0
2005-08-16 13:10:00,21.39,21.4,21.38,21.4,21400.0,13.467,13.4733,13.4607,13.4733,21400.0
2005-08-16 13:15:00,21.4,21.48,21.4,21.43,149800.0,13.4733,13.5237,13.4733,13.4922,149800.0
2005-08-16 13:20:00,21.43,21.45,21.42,21.43,33000.0,13.4922,13.5048,13.4859,13.4922,33000.0
2005-08-16 13:25:00,21.43,21.47,21.43,21.47,86600.0,13.4922,13.5174,13.4922,13.5174,86600.0
2005-08-16 13:30:00,21.46,21.5,21.46,21.49,57600.0,13.5111,13.5362,13.5111,13.5299,57600.0
2005-08-16 13:35:00,21.49,21.5,21.49,21.5,70800.0,13.5299,13.5362,13.5299,13.5362,70800.0
2005-08-16 13:40:00,21.5,21.52,21.49,21.52,69800.0,13.5362,13.5488,13.5299,13.5488,69800.0
2005-08-16 13:45:00,21.52,21.54,21.52,21.53,88600.0,13.5488,13.5614,13.5488,13.5551,88600.0
2005-08-16 13:50:00,21.52,21.53,21.5,21.52,75400.0,13.5488,13.5551,13.5362,13.5488,75400.0
2005-08-16 13:55:00,21.52,21.53,21.5,21.52,133200.0,13.5488,13.5551,13.5362,13.5488,133200.0
2005-08-16 14:00:00,21.52,21.53,21.5,21.52,119200.0,13.5488,13.5551,13.5362,13.5488,119200.0
2005-08-16 14:05:00,21.52,21.53,21.5,21.5,86800.0,13.5488,13.5551,13.5362,13.5362,86800.0
2005-08-16 14:10:00,21.5,21.53,21.5,21.52,106000.0,13.5362,13.5551,13.5362,13.5488,106000.0
2005-08-16 14:15:00,21.52,21.53,21.52,21.53,83800.0,13.5488,13.5551,13.5488,13.5551,83800.0
2005-08-16 14:20:00,21.53,21.54,21.51,21.52,60200.0,13.5551,13.5614,13.5425,13.5488,60200.0
2005-08-16 14:25:00,21.52,21.52,21.5,21.5,22000.0,13.5488,13.5488,13.5362,13.5362,22000.0
2005-08-16 14:30:00,21.5,21.5,21.49,21.5,40800.0,13.5362,13.5362,13.5299,13.5362,40800.0
2005-08-16 14:35:00,21.5,21.51,21.5,21.5,20200.0,13.5362,13.5425,13.5362,13.5362,20200.0
2005-08-16 14:40:00,21.5,21.52,21.5,21.52,25000.0,13.5362,13.5488,13.5362,13.5488,25000.0
2005-08-16 14:45:00,21.52,21.52,21.48,21.49,29800.0,13.5488,13.5488,13.5237,13.5299,29800.0
2005-08-16 14:50:00,21.48,21.49,21.45,21.47,56200.0,13.5237,13.5299,13.5048,13.5174,56200.0
2005-08-16 14:55:00,21.45,21.46,21.44,21.46,35800.0,13.5048,13.5111,13.4985,13.5111,35800.0
2005-08-16 15:00:00,21.46,21.49,21.46,21.48,22200.0,13.5111,13.5299,13.5111,13.5237,22200.0
2005-08-16 15:05:00,21.48,21.49,21.47,21.48,21400.0,13.5237,13.5299,13.5174,13.5237,21400.0
2005-08-16 15:10:00,21.49,21.5,21.45,21.46,48000.0,13.5299,13.5362,13.5048,13.5111,48000.0
2005-08-16 15:15:00,21.47,21.48,21.43,21.45,46600.0,13.5174,13.5237,13.4922,13.5048,46600.0
2005-08-16 15:20:00,21.43,21.45,21.35,21.35,38600.0,13.4922,13.5048,13.4418,13.4418,38600.0
2005-08-16 15:25:00,21.35,21.39,21.34,21.36,67200.0,13.4418,13.467,13.4355,13.4481,67200.0
2005-08-16 15:30:00,21.36,21.37,21.35,21.37,39200.0,13.4481,13.4544,13.4418,13.4544,39200.0
2005-08-16 15:35:00,21.36,21.37,21.3,21.31,55800.0,13.4481,13.4544,13.4103,13.4166,55800.0
2005-08-16 15:40:00,21.31,21.33,21.3,21.33,65000.0,13.4166,13.4292,13.4103,13.4292,65000.0
2005-08-16 15:45:00,21.33,21.33,21.29,21.29,132200.0,13.4292,13.4292,13.404,13.404,132200.0
2005-08-16 15:50:00,21.29,21.31,21.25,21.25,128400.0,13.404,13.4166,13.3788,13.3788,128400.0
2005-08-16 15:55:00,21.25,21.28,21.25,21.26,198400.0,13.3788,13.3977,13.3788,13.3851,198400.0
2005-08-17 09:30:00,20.98,21.0,20.78,20.86,232000.0,13.2089,13.2214,13.0829,13.1333,232000.0
2005-08-17 09:35:00,20.86,20.86,20.77,20.79,155000.0,13.1333,13.1333,13.0766,13.0892,155000.0
2005-08-17 09:40:00,20.82,20.89,20.81,20.84,125600.0,13.1081,13.1522,13.1018,13.1207,125600.0
2005-08-17 09:45:00,20.84,20.88,20.8,20.88,206000.0,13.1207,13.1459,13.0955,13.1459,206000.0
2005-08-17 09:50:00,20.88,20.98,20.88,20.93,101800.0,13.1459,13.2089,13.1459,13.1774,101800.0
2005-08-17 09:55:00,20.93,21.01,20.89,20.93,102600.0,13.1774,13.2277,13.1522,13.1774,102600.0
2005-08-17 10:00:00,20.93,20.98,20.92,20.93,111400.0,13.1774,13.2089,13.1711,13.1774,111400.0
2005-08-17 10:05:00,20.93,21.08,20.92,21.08,702800.0,13.1774,13.2718,13.1711,13.2718,702800.0
2005-08-17 10:10:00,21.06,21.08,20.97,20.99,126800.0,13.2592,13.2718,13.2026,13.2152,126800.0
2005-08-17 10:15:00,21.0,21.02,20.96,20.96,387000.0,13.2214,13.234,13.1963,13.1963,387000.0
2005-08-17 10:20:00,20.97,21.0,20.96,20.99,115800.0,13.2026,13.2214,13.1963,13.2152,115800.0
2005-08-17 10:25:00,21.0,21.0,20.98,20.98,41400.0,13.2214,13.2214,13.2089,13.2089,41400.0
2005-08-17 10:30:00,20.99,21.0,20.94,21.0,143200.0,13.2152,13.2214,13.1837,13.2214,143200.0
2005-08-17 10:35:00,20.99,21.1,20.99,21.07,47000.0,13.2152,13.2844,13.2152,13.2655,47000.0
2005-08-17 10:40:00,21.07,21.15,21.06,21.14,106800.0,13.2655,13.3159,13.2592,13.3096,106800.0
2005-08-17 10:45:00,21.14,21.16,21.05,21.06,36200.0,13.3096,13.3222,13.2529,13.2592,36200.0
2005-08-17 10:50:00,21.06,21.07,21.0,21.07,63000.0,13.2592,13.2655,13.2214,13.2655,63000.0
2005-08-17 10:55:00,21.07,21.08,21.04,21.04,184000.0,13.2655,13.2718,13.2466,13.2466,184000.0
2005-08-17 11:00:00,21.03,21.03,21.0,21.01,37600.0,13.2403,13.2403,13.2214,13.2277,37600.0
2005-08-17 11:05:00,21.01,21.01,20.97,20.97,65200.0,13.2277,13.2277,13.2026,13.2026,65200.0
2005-08-17 11:10:00,20.97,20.99,20.95,20.99,68600.0,13.2026,13.2152,13.19,13.2152,68600.0
2005-08-17 11:15:00,20.99,20.99,20.96,20.97,77800.0,13.2152,13.2152,13.1963,13.2026,77800.0
2005-08-17 11:20:00,20.97,20.99,20.95,20.95,117400.0,13.2026,13.2152,13.19,13.19,117400.0
2005-08-17 11:25:00,20.95,20.97,20.86,20.87,163000.0,13.19,13.2026,13.1333,13.1396,163000.0
2005-08-17 11:30:00,20.87,20.9,20.84,20.88,97200.0,13.1396,13.1585,13.1207,13.1459,97200.0
2005-08-17 11:35:00,20.88,20.89,20.84,20.85,51600.0,13.1459,13.1522,13.1207,13.127,51600.0
2005-08-17 11:40:00,20.84,20.85,20.78,20.8,83600.0,13.1207,13.127,13.0829,13.0955,83600.0
2005-08-17 11:45:00,20.78,20.81,20.77,20.77,74400.0,13.0829,13.1018,13.0766,13.0766,74400.0
2005-08-17 11:50:00,20.77,20.78,20.7,20.71,99600.0,13.0766,13.0829,13.0326,13.0389,99600.0
2005-08-17 11:55:00,20.7,20.73,20.65,20.68,81800.0,13.0326,13.0515,13.0011,13.02,81800.0
2005-08-17 12:00:00,20.67,20.71,20.66,20.7,32800.0,13.0137,13.0389,13.0074,13.0326,32800.0
2005-08-17 12:05:00,20.7,20.73,20.7,20.71,53800.0,13.0326,13.0515,13.0326,13.0389,53800.0
2005-08-17 12:10:00,20.7,20.74,20.7,20.74,28600.0,13.0326,13.0578,13.0326,13.0578,28600.0
2005-08-17 12:15:00,20.74,20.75,20.73,20.75,116200.0,13.0578,13.064,13.0515,13.064,116200.0
2005-08-17 12:20:00,20.75,20.78,20.74,20.75,44600.0,13.064,13.0829,13.0578,13.064,44600.0
2005-08-17 12:25:00,20.75,20.78,20.74,20.75,140600.0,13.064,13.0829,13.0578,13.064,140600.0
2005-08-17 12:30:00,20.75,20.78,20.75,20.75,49800.0,13.064,13.0829,13.064,13.064,49800.0
2005-08-17 12:35:00,20.76,20.82,20.76,20.82,91600.0,13.0703,13.1081,13.0703,13.1081,91600.0
2005-08-17 12:40:00,20.82,20.82,20.79,20.81,18400.0,13.1081,13.1081,13.0892,13.1018,18400.0
2005-08-17 12:45:00,20.81,20.81,20.78,20.79,12800.0,13.1018,13.1018,13.0829,13.0892,12800.0
2005-08-17 12:50:00,20.78,20.79,20.77,20.77,5800.0,13.0829,13.0892,13.0766,13.0766,5800.0
2005-08-17 12:55:00,20.77,20.77,20.74,20.75,26400.0,13.0766,13.0766,13.0578,13.064,26400.0
2005-08-17 13:00:00,20.75,20.79,20.75,20.79,16800.0,13.064,13.0892,13.064,13.0892,16800.0
2005-08-17 13:05:00,20.79,20.79,20.79,20.79,8600.0,13.0892,13.0892,13.0892,13.0892,8600.0
2005-08-17 13:10:00,20.81,20.81,20.79,20.79,25600.0,13.1018,13.1018,13.0892,13.0892,25600.0
2005-08-17 13:15:00,20.79,20.79,20.78,20.79,20000.0,13.0892,13.0892,13.0829,13.0892,20000.0
2005-08-17 13:20:00,20.79,20.82,20.79,20.81,27800.0,13.0892,13.1081,13.0892,13.1018,27800.0
2005-08-17 13:25:00,20.81,20.81,20.8,20.81,23800.0,13.1018,13.1018,13.0955,13.1018,23800.0
2005-08-17 13:30:00,20.81,20.81,20.79,20.8,28800.0,13.1018,13.1018,13.0892,13.0955,28800.0
2005-08-17 13:35:00,20.8,20.8,20.79,20.8,22000.0,13.0955,13.0955,13.0892,13.0955,22000.0
2005-08-17 13:40:00,20.81,20.81,20.78,20.78,14600.0,13.1018,13.1018,13.0829,13.0829,14600.0
2005-08-17 13:45:00,20.78,20.79,20.78,20.78,10000.0,13.0829,13.0892,13.0829,13.0829,10000.0
2005-08-17 13:50:00,20.78,20.78,20.73,20.73,63000.0,13.0829,13.0829,13.0515,13.0515,63000.0
2005-08-17 13:55:00,20.74,20.75,20.72,20.73,37400.0,13.0578,13.064,13.0452,13.0515,37400.0
2005-08-17 14:00:00,20.74,20.74,20.67,20.68,64200.0,13.0578,13.0578,13.0137,13.02,64200.0
2005-08-17 14:05:00,20.68,20.7,20.68,20.68,60800.0,13.02,13.0326,13.02,13.02,60800.0
2005-08-17 14:10:00,20.65,20.67,20.63,20.63,163000.0,13.0011,13.0137,12.9885,12.9885,163000.0
2005-08-17 14:15:00,20.64,20.65,20.6,20.62,82600.0,12.9948,13.0011,12.9696,12.9822,82600.0
2005-08-17 14:20:00,20.6,20.6,20.54,20.56,110000.0,12.9696,12.9696,12.9318,12.9444,110000.0
2005-08-17 14:25:00,20.56,20.57,20.53,20.56,42000.0,12.9444,12.9507,12.9255,12.9444,42000.0
2005-08-17 14:30:00,20.56,20.56,20.55,20.55,64600.0,12.9444,12.9444,12.9381,12.9381,64600.0
2005-08-17 14:35:00,20.55,20.55,20.52,20.53,53400.0,12.9381,12.9381,12.9192,12.9255,53400.0
2005-08-17 14:40:00,20.53,20.53,20.49,20.5,100400.0,12.9255,12.9255,12.9004,12.9067,100400.0
2005-08-17 14:45:00,20.5,20.5,20.44,20.44,196600.0,12.9067,12.9067,12.8689,12.8689,196600.0
2005-08-17 14:50:00,20.44,20.44,20.34,20.38,281400.0,12.8689,12.8689,12.8059,12.8311,281400.0
2005-08-17 14:55:00,20.38,20.43,20.36,20.43,94600.0,12.8311,12.8626,12.8185,12.8626,94600.0
2005-08-17 15:00:00,20.43,20.48,20.42,20.48,56800.0,12.8626,12.8941,12.8563,12.8941,56800.0
2005-08-17 15:05:00,20.48,20.48,20.45,20.45,45000.0,12.8941,12.8941,12.8752,12.8752,45000.0
2005-08-17 15:10:00,20.45,20.45,20.4,20.41,64600.0,12.8752,12.8752,12.8437,12.85,64600.0
2005-08-17 15:15:00,20.41,20.43,20.4,20.43,55000.0,12.85,12.8626,12.8437,12.8626,55000.0
2005-08-17 15:20:00,20.43,20.43,20.39,20.4,96600.0,12.8626,12.8626,12.8374,12.8437,96600.0
2005-08-17 15:25:00,20.39,20.4,20.34,20.35,74800.0,12.8374,12.8437,12.8059,12.8122,74800.0
2005-08-17 15:30:00,20.34,20.4,20.33,20.4,81600.0,12.8059,12.8437,12.7996,12.8437,81600.0
2005-08-17 15:35:00,20.4,20.42,20.38,20.38,116200.0,12.8437,12.8563,12.8311,12.8311,116200.0
2005-08-17 15:40:00,20.39,20.4,20.37,20.4,128000.0,12.8374,12.8437,12.8248,12.8437,128000.0
2005-08-17 15:45:00,20.41,20.43,20.36,20.39,121400.0,12.85,12.8626,12.8185,12.8374,121400.0
2005-08-17 15:50:00,20.39,20.5,20.39,20.48,421600.0,12.8374,12.9067,12.8374,12.8941,421600.0
2005-08-17 15:55:00,20.48,20.49,20.38,20.38,293800.0,12.8941,12.9004,12.8311,12.8311,293800.0
2005-08-18 09:30:00,20.41,20.65,20.41,20.59,168000.0,12.85,13.0011,12.85,12.9633,168000.0
2005-08-18 09:35:00,20.59,20.6,20.5,20.5,92600.0,12.9633,12.9696,12.9067,12.9067,92600.0
2005-08-18 09:40:00,20.5,20.54,20.47,20.52,157400.0,12.9067,12.9318,12.8878,12.9192,157400.0
2005-08-18 09:45:00,20.52,20.52,20.41,20.42,102600.0,12.9192,12.9192,12.85,12.8563,102600.0
2005-08-18 09:50:00,20.4,20.43,20.39,20.39,175800.0,12.8437,12.8626,12.8374,12.8374,175800.0
2005-08-18 09:55:00,20.39,20.42,20.32,20.41,115200.0,12.8374,12.8563,12.7933,12.85,115200.0
2005-08-18 10:00:00,20.41,20.42,20.36,20.41,55200.0,12.85,12.8563,12.8185,12.85,55200.0
2005-08-18 10:05:00,20.41,20.43,20.41,20.43,48000.0,12.85,12.8626,12.85,12.8626,48000.0
2005-08-18 10:10:00,20.42,20.42,20.39,20.41,41400.0,12.8563,12.8563,12.8374,12.85,41400.0
2005-08-18 10:15:00,20.4,20.41,20.38,20.41,330000.0,12.8437,12.85,12.8311,12.85,330000.0
2005-08-18 10:20:00,20.41,20.43,20.39,20.4,55400.0,12.85,12.8626,12.8374,12.8437,55400.0
2005-08-18 10:25:00,20.4,20.4,20.39,20.4,30200.0,12.8437,12.8437,12.8374,12.8437,30200.0
2005-08-18 10:30:00,20.4,20.43,20.4,20.43,75600.0,12.8437,12.8626,12.8437,12.8626,75600.0
2005-08-18 10:35:00,20.43,20.46,20.42,20.45,88200.0,12.8626,12.8815,12.8563,12.8752,88200.0
2005-08-18 10:40:00,20.45,20.45,20.43,20.43,38600.0,12.8752,12.8752,12.8626,12.8626,38600.0
2005-08-18 10:45:00,20.43,20.43,20.41,20.41,151200.0,12.8626,12.8626,12.85,12.85,151200.0
2005-08-18 10:50:00,20.41,20.42,20.38,20.4,28200.0,12.85,12.8563,12.8311,12.8437,28200.0
2005-08-18 10:55:00,20.4,20.52,20.39,20.5,80800.0,12.8437,12.9192,12.8374,12.9067,80800.0
2005-08-18 11:00:00,20.5,20.52,20.49,20.5,101600.0,12.9067,12.9192,12.9004,12.9067,101600.0
2005-08-18 11:05:00,20.5,20.52,20.5,20.51,40000.0,12.9067,12.9192,12.9067,12.9129,40000.0
2005-08-18 11:10:00,20.51,20.52,20.48,20.48,164800.0,12.9129,12.9192,12.8941,12.8941,164800.0
2005-08-18 11:15:00,20.48,20.49,20.46,20.47,127400.0,12.8941,12.9004,12.8815,12.8878,127400.0
2005-08-18 11:20:00,20.47,20.47,20.45,20.45,15600.0,12.8878,12.8878,12.8752,12.8752,15600.0
2005-08-18 11:25:00,20.45,20.47,20.45,20.45,53600.0,12.8752,12.8878,12.8752,12.8752,53600.0
2005-08-18 11:30:00,20.46,20.47,20.45,20.45,19800.0,12.8815,12.8878,12.8752,12.8752,19800.0
2005-08-18 11:35:00,20.45,20.48,20.42,20.43,41000.0,12.8752,12.8941,12.8563,12.8626,41000.0
2005-08-18 11:40:00,20.44,20.47,20.44,20.46,48200.0,12.8689,12.8878,12.8689,12.8815,48200.0
2005-08-18 11:45:00,20.46,20.46,20.43,20.43,36000.0,12.8815,12.8815,12.8626,12.8626,36000.0
2005-08-18 11:50:00,20.43,20.44,20.4,20.4,64000.0,12.8626,12.8689,12.8437,12.8437,64000.0
2005-08-18 11:55:00,20.4,20.4,20.33,20.36,80000.0,12.8437,12.8437,12.7996,12.8185,80000.0
2005-08-18 12:00:00,20.35,20.37,20.35,20.36,19000.0,12.8122,12.8248,12.8122,12.8185,19000.0
2005-08-18 12:05:00,20.37,20.37,20.35,20.35,77400.0,12.8248,12.8248,12.8122,12.8122,77400.0
2005-08-18 12:10:00,20.35,20.38,20.35,20.35,55400.0,12.8122,12.8311,12.8122,12.8122,55400.0
2005-08-18 12:15:00,20.35,20.36,20.33,20.34,67600.0,12.8122,12.8185,12.7996,12.8059,67600.0
2005-08-18 12:20:00,20.35,20.35,20.32,20.33,37000.0,12.8122,12.8122,12.7933,12.7996,37000.0
2005-08-18 12:25:00,20.33,20.35,20.32,20.33,48000.0,12.7996,12.8122,12.7933,12.7996,48000.0
2005-08-18 12:30:00,20.33,20.36,20.33,20.36,22800.0,12.7996,12.8185,12.7996,12.8185,22800.0
2005-08-18 12:35:00,20.36,20.37,20.34,20.34,27600.0,12.8185,12.8248,12.8059,12.8059,27600.0
2005-08-18 12:40:00,20.34,20.36,20.33,20.33,24000.0,12.8059,12.8185,12.7996,12.7996,24000.0
2005-08-18 12:45:00,20.33,20.35,20.33,20.34,14800.0,12.7996,12.8122,12.7996,12.8059,14800.0
2005-08-18 12:50:00,20.34,20.38,20.33,20.38,31600.0,12.8059,12.8311,12.7996,12.8311,31600.0
2005-08-18 12:55:00,20.37,20.39,20.36,20.38,55200.0,12.8248,12.8374,12.8185,12.8311,55200.0
2005-08-18 13:00:00,20.39,20.4,20.38,20.4,34400.0,12.8374,12.8437,12.8311,12.8437,34400.0
2005-08-18 13:05:00,20.39,20.42,20.39,20.4,40400.0,12.8374,12.8563,12.8374,12.8437,40400.0
2005-08-18 13:10:00,20.4,20.4,20.39,20.4,28600.0,12.8437,12.8437,12.8374,12.8437,28600.0
2005-08-18 13:15:00,20.4,20.41,20.4,20.41,14800.0,12.8437,12.85,12.8437,12.85,14800.0
2005-08-18 13:20:00,20.41,20.43,20.4,20.41,28000.0,12.85,12.8626,12.8437,12.85,28000.0
2005-08-18 13:25:00,20.41,20.42,20.4,20.41,28400.0,12.85,12.8563,12.8437,12.85,28400.0
2005-08-18 13:30:00,20.41,20.43,20.4,20.4,46800.0,12.85,12.8626,12.8437,12.8437,46800.0
2005-08-18 13:35:00,20.4,20.42,20.4,20.42,33000.0,12.8437,12.8563,12.8437,12.8563,33000.0
2005-08-18 13:40:00,20.42,20.44,20.4,20.4,98600.0,12.8563,12.8689,12.8437,12.8437,98600.0
2005-08-18 13:45:00,20.4,20.42,20.4,20.4,27600.0,12.8437,12.8563,12.8437,12.8437,27600.0
2005-08-18 13:50:00,20.41,20.41,20.4,20.4,26000.0,12.85,12.85,12.8437,12.8437,26000.0
2005-08-18 13:55:00,20.4,20.41,20.4,20.4,21200.0,12.8437,12.85,12.8437,12.8437,21200.0
2005-08-18 14:00:00,20.4,20.4,20.39,20.39,23000.0,12.8437,12.8437,12.8374,12.8374,23000.0
2005-08-18 14:05:00,20.39,20.39,20.37,20.37,59400.0,12.8374,12.8374,12.8248,12.8248,59400.0
2005-08-18 14:10:00,20.37,20.38,20.36,20.37,25800.0,12.8248,12.8311,12.8185,12.8248,25800.0
2005-08-18 14:15:00,20.36,20.38,20.36,20.36,32400.0,12.8185,12.8311,12.8185,12.8185,32400.0
2005-08-18 14:20:00,20.36,20.36,20.35,20.36,26200.0,12.8185,12.8185,12.8122,12.8185,26200.0
2005-08-18 14:25:00,20.35,20.36,20.33,20.33,102600.0,12.8122,12.8185,12.7996,12.7996,102600.0
2005-08-18 14:30:00,20.33,20.38,20.33,20.38,72400.0,12.7996,12.8311,12.7996,12.8311,72400.0
2005-08-18 14:35:00,20.38,20.4,20.36,20.39,57600.0,12.8311,12.8437,12.8185,12.8374,57600.0
2005-08-18 14:40:00,20.39,20.4,20.38,20.4,82400.0,12.8374,12.8437,12.8311,12.8437,82400.0
2005-08-18 14:45:00,20.4,20.41,20.4,20.4,42400.0,12.8437,12.85,12.8437,12.8437,42400.0
2005-08-18 14:50:00,20.4,20.4,20.39,20.4,35800.0,12.8437,12.8437,12.8374,12.8437,35800.0
2005-08-18 14:55:00,20.4,20.43,20.4,20.42,43200.0,12.8437,12.8626,12.8437,12.8563,43200.0
2005-08-18 15:00:00,20.43,20.43,20.38,20.4,49000.0,12.8626,12.8626,12.8311,12.8437,49000.0
2005-08-18 15:05:00,20.4,20.41,20.39,20.41,40600.0,12.8437,12.85,12.8374,12.85,40600.0
2005-08-18 15:10:00,20.41,20.43,20.4,20.43,42600.0,12.85,12.8626,12.8437,12.8626,42600.0
2005-08-18 15:15:00,20.43,20.43,20.39,20.4,44200.0,12.8626,12.8626,12.8374,12.8437,44200.0
2005-08-18 15:20:00,20.4,20.41,20.38,20.39,51600.0,12.8437,12.85,12.8311,12.8374,51600.0
2005-08-18 15:25:00,20.39,20.39,20.38,20.39,39400.0,12.8374,12.8374,12.8311,12.8374,39400.0
2005-08-18 15:30:00,20.39,20.39,20.36,20.37,71800.0,12.8374,12.8374,12.8185,12.8248,71800.0
2005-08-18 15:35:00,20.38,20.39,20.36,20.38,84400.0,12.8311,12.8374,12.8185,12.8311,84400.0
2005-08-18 15:40:00,20.38,20.4,20.38,20.39,67200.0,12.8311,12.8437,12.8311,12.8374,67200.0
2005-08-18 15:45:00,20.39,20.41,20.38,20.41,155400.0,12.8374,12.85,12.8311,12.85,155400.0
2005-08-18 15:50:00,20.4,20.42,20.38,20.39,151000.0,12.8437,12.8563,12.8311,12.8374,151000.0
2005-08-18 15:55:00,20.39,20.39,20.38,20.39,73000.0,12.8374,12.8374,12.8311,12.8374,73000.0
2005-08-19 09:30:00,20.55,20.55,20.53,20.54,120000.0,12.9381,12.9381,12.9255,12.9318,120000.0
2005-08-19 09:35:00,20.54,20.64,20.53,20.56,251000.0,12.9318,12.9948,12.9255,12.9444,251000.0
2005-08-19 09:40:00,20.58,20.61,20.55,20.56,65200.0,12.957,12.9759,12.9381,12.9444,65200.0
2005-08-19 09:45:00,20.56,20.61,20.53,20.59,136400.0,12.9444,12.9759,12.9255,12.9633,136400.0
2005-08-19 09:50:00,20.59,20.59,20.55,20.58,10200.0,12.9633,12.9633,12.9381,12.957,10200.0
2005-08-19 09:55:00,20.58,20.61,20.57,20.61,39600.0,12.957,12.9759,12.9507,12.9759,39600.0
2005-08-19 10:00:00,20.61,20.62,20.58,20.59,58800.0,12.9759,12.9822,12.957,12.9633,58800.0
2005-08-19 10:05:00,20.58,20.6,20.57,20.59,48800.0,12.957,12.9696,12.9507,12.9633,48800.0
2005-08-19 10:10:00,20.6,20.6,20.55,20.59,36200.0,12.9696,12.9696,12.9381,12.9633,36200.0
2005-08-19 10:15:00,20.59,20.6,20.59,20.59,22400.0,12.9633,12.9696,12.9633,12.9633,22400.0
2005-08-19 10:20:00,20.59,20.6,20.59,20.6,30000.0,12.9633,12.9696,12.9633,12.9696,30000.0
2005-08-19 10:25:00,20.6,20.6,20.6,20.6,40800.0,12.9696,12.9696,12.9696,12.9696,40800.0
2005-08-19 10:30:00,20.6,20.61,20.6,20.6,62800.0,12.9696,12.9759,12.9696,12.9696,62800.0
2005-08-19 10:35:00,20.6,20.61,20.58,20.58,49400.0,12.9696,12.9759,12.957,12.957,49400.0
2005-08-19 10:40:00,20.58,20.59,20.58,20.59,26400.0,12.957,12.9633,12.957,12.9633,26400.0
2005-08-19 10:45:00,20.59,20.59,20.56,20.57,56600.0,12.9633,12.9633,12.9444,12.9507,56600.0
2005-08-19 10:50:00,20.57,20.6,20.56,20.58,24000.0,12.9507,12.9696,12.9444,12.957,24000.0
2005-08-19 10:55:00,20.58,20.58,20.56,20.56,27000.0,12.957,12.957,12.9444,12.9444,27000.0
2005-08-19 11:00:00,20.56,20.57,20.52,20.52,22000.0,12.9444,12.9507,12.9192,12.9192,22000.0
2005-08-19 11:05:00,20.53,20.57,20.53,20.56,24600.0,12.9255,12.9507,12.9255,12.9444,24600.0
2005-08-19 11:10:00,20.57,20.58,20.57,20.57,10400.0,12.9507,12.957,12.9507,12.9507,10400.0
2005-08-19 11:15:00,20.57,20.57,20.57,20.57,10200.0,12.9507,12.9507,12.9507,12.9507,10200.0
2005-08-19 11:20:00,20.56,20.56,20.54,20.54,31200.0,12.9444,12.9444,12.9318,12.9318,31200.0
2005-08-19 11:25:00,20.53,20.53,20.49,20.5,76400.0,12.9255,12.9255,12.9004,12.9067,76400.0
2005-08-19 11:30:00,20.49,20.5,20.48,20.49,21200.0,12.9004,12.9067,12.8941,12.9004,21200.0
2005-08-19 11:35:00,20.48,20.5,20.47,20.5,33600.0,12.8941,12.9067,12.8878,12.9067,33600.0
2005-08-19 11:40:00,20.5,20.5,20.43,20.47,61800.0,12.9067,12.9067,12.8626,12.8878,61800.0
2005-08-19 11:45:00,20.46,20.47,20.45,20.46,15000.0,12.8815,12.8878,12.8752,12.8815,15000.0
2005-08-19 11:50:00,20.46,20.47,20.45,20.46,14600.0,12.8815,12.8878,12.8752,12.8815,14600.0
2005-08-19 11:55:00,20.46,20.46,20.43,20.44,16600.0,12.8815,12.8815,12.8626,12.8689,16600.0
2005-08-19 12:00:00,20.44,20.46,20.44,20.46,19800.0,12.8689,12.8815,12.8689,12.8815,19800.0
2005-08-19 12:05:00,20.46,20.46,20.43,20.46,16600.0,12.8815,12.8815,12.8626,12.8815,16600.0
2005-08-19 12:10:00,20.46,20.49,20.46,20.49,9800.0,12.8815,12.9004,12.8815,12.9004,9800.0
2005-08-19 12:15:00,20.49,20.49,20.46,20.46,25800.0,12.9004,12.9004,12.8815,12.8815,25800.0
2005-08-19 12:20:00,20.46,20.46,20.45,20.45,15800.0,12.8815,12.8815,12.8752,12.8752,15800.0
2005-08-19 12:25:00,20.45,20.46,20.43,20.44,8400.0,12.8752,12.8815,12.8626,12.8689,8400.0
2005-08-19 12:30:00,20.45,20.46,20.45,20.46,12800.0,12.8752,12.8815,12.8752,12.8815,12800.0
2005-08-19 12:35:00,20.46,20.47,20.46,20.46,19400.0,12.8815,12.8878,12.8815,12.8815,19400.0
2005-08-19 12:40:00,20.46,20.47,20.43,20.44,27000.0,12.8815,12.8878,12.8626,12.8689,27000.0
2005-08-19 12:45:00,20.45,20.45,20.43,20.43,15600.0,12.8752,12.8752,12.8626,12.8626,15600.0
2005-08-19 12:50:00,20.44,20.44,20.41,20.42,14800.0,12.8689,12.8689,12.85,12.8563,14800.0
2005-08-19 12:55:00,20.41,20.42,20.4,20.4,23800.0,12.85,12.8563,12.8437,12.8437,23800.0
2005-08-19 13:00:00,20.4,20.4,20.38,20.38,28800.0,12.8437,12.8437,12.8311,12.8311,28800.0
2005-08-19 13:05:00,20.38,20.39,20.35,20.36,57800.0,12.8311,12.8374,12.8122,12.8185,57800.0
2005-08-19 13:10:00,20.35,20.38,20.34,20.34,42000.0,12.8122,12.8311,12.8059,12.8059,42000.0
2005-08-19 13:15:00,20.33,20.34,20.3,20.33,73200.0,12.7996,12.8059,12.7807,12.7996,73200.0
2005-08-19 13:20:00,20.33,20.36,20.33,20.36,24200.0,12.7996,12.8185,12.7996,12.8185,24200.0
2005-08-19 13:25:00,20.36,20.36,20.36,20.36,11600.0,12.8185,12.8185,12.8185,12.8185,11600.0
2005-08-19 13:30:00,20.36,20.38,20.36,20.38,6600.0,12.8185,12.8311,12.8185,12.8311,6600.0
2005-08-19 13:35:00,20.38,20.4,20.38,20.39,15400.0,12.8311,12.8437,12.8311,12.8374,15400.0
2005-08-19 13:40:00,20.39,20.43,20.39,20.43,38000.0,12.8374,12.8626,12.8374,12.8626,38000.0
2005-08-19 13:45:00,20.42,20.47,20.42,20.47,30000.0,12.8563,12.8878,12.8563,12.8878,30000.0
2005-08-19 13:50:00,20.47,20.48,20.47,20.48,23000.0,12.8878,12.8941,12.8878,12.8941,23000.0
2005-08-19 13:55:00,20.47,20.48,20.47,20.48,31400.0,12.8878,12.8941,12.8878,12.8941,31400.0
2005-08-19 14:00:00,20.48,20.48,20.47,20.48,25000.0,12.8941,12.8941,12.8878,12.8941,25000.0
2005-08-19 14:05:00,20.48,20.5,20.47,20.5,18800.0,12.8941,12.9067,12.8878,12.9067,18800.0
2005-08-19 14:10:00,20.5,20.52,20.5,20.5,31000.0,12.9067,12.9192,12.9067,12.9067,31000.0
2005-08-19 14:15:00,20.5,20.5,20.48,20.5,33200.0,12.9067,12.9067,12.8941,12.9067,33200.0
2005-08-19 14:20:00,20.5,20.5,20.5,20.5,24200.0,12.9067,12.9067,12.9067,12.9067,24200.0
2005-08-19 14:25:00,20.5,20.51,20.5,20.5,12800.0,12.9067,12.9129,12.9067,12.9067,12800.0
2005-08-19 14:30:00,20.5,20.51,20.49,20.5,25600.0,12.9067,12.9129,12.9004,12.9067,25600.0
2005-08-19 14:35:00,20.5,20.51,20.5,20.51,19200.0,12.9067,12.9129,12.9067,12.9129,19200.0
2005-08-19 14:40:00,20.51,20.53,20.5,20.5,22000.0,12.9129,12.9255,12.9067,12.9067,22000.0
2005-08-19 14:45:00,20.5,20.52,20.49,20.5,30400.0,12.9067,12.9192,12.9004,12.9067,30400.0
2005-08-19 14:50:00,20.5,20.53,20.5,20.53,13600.0,12.9067,12.9255,12.9067,12.9255,13600.0
2005-08-19 14:55:00,20.53,20.53,20.52,20.52,16600.0,12.9255,12.9255,12.9192,12.9192,16600.0
2005-08-19 15:00:00,20.52,20.53,20.52,20.52,8400.0,12.9192,12.9255,12.9192,12.9192,8400.0
2005-08-19 15:05:00,20.53,20.53,20.52,20.53,19400.0,12.9255,12.9255,12.9192,12.9255,19400.0
2005-08-19 15:10:00,20.53,20.59,20.53,20.59,44800.0,12.9255,12.9633,12.9255,12.9633,44800.0
2005-08-19 15:15:00,20.58,20.59,20.58,20.58,44200.0,12.957,12.9633,12.957,12.957,44200.0
2005-08-19 15:20:00,20.58,20.58,20.56,20.56,45600.0,12.957,12.957,12.9444,12.9444,45600.0
2005-08-19 15:25:00,20.56,20.6,20.56,20.6,35000.0,12.9444,12.9696,12.9444,12.9696,35000.0
2005-08-19 15:30:00,20.6,20.61,20.59,20.6,62400.0,12.9696,12.9759,12.9633,12.9696,62400.0
2005-08-19 15:35:00,20.59,20.6,20.58,20.58,35000.0,12.9633,12.9696,12.957,12.957,35000.0
2005-08-19 15:40:00,20.58,20.61,20.58,20.61,38400.0,12.957,12.9759,12.957,12.9759,38400.0
2005-08-19 15:45:00,20.61,20.61,20.58,20.59,44800.0,12.9759,12.9759,12.957,12.9633,44800.0
2005-08-19 15:50:00,20.58,20.58,20.54,20.56,91400.0,12.957,12.957,12.9318,12.9444,91400.0
2005-08-19 15:55:00,20.55,20.56,20.52,20.54,208800.0,12.9381,12.9444,12.9192,12.9318,208800.0
2005-08-22 09:30:00,20.68,20.78,20.66,20.78,127400.0,13.02,13.0829,13.0074,13.0829,127400.0
2005-08-22 09:35:00,20.78,20.83,20.77,20.83,60000.0,13.0829,13.1144,13.0766,13.1144,60000.0
2005-08-22 09:40:00,20.83,20.91,20.83,20.87,105400.0,13.1144,13.1648,13.1144,13.1396,105400.0
2005-08-22 09:45:00,20.88,20.92,20.87,20.87,70400.0,13.1459,13.1711,13.1396,13.1396,70400.0
2005-08-22 09:50:00,20.87,20.97,20.87,20.95,40600.0,13.1396,13.2026,13.1396,13.19,40600.0
2005-08-22 09:55:00,20.95,20.95,20.9,20.92,25400.0,13.19,13.19,13.1585,13.1711,25400.0
2005-08-22 10:00:00,20.92,21.0,20.92,20.97,50200.0,13.1711,13.2214,13.1711,13.2026,50200.0
2005-08-22 10:05:00,20.97,21.0,20.95,21.0,58800.0,13.2026,13.2214,13.19,13.2214,58800.0
2005-08-22 10:10:00,20.99,21.0,20.93,20.95,58200.0,13.2152,13.2214,13.1774,13.19,58200.0
2005-08-22 10:15:00,20.95,20.98,20.94,20.97,46600.0,13.19,13.2089,13.1837,13.2026,46600.0
2005-08-22 10:20:00,20.97,20.98,20.95,20.98,40800.0,13.2026,13.2089,13.19,13.2089,40800.0
2005-08-22 10:25:00,20.98,20.99,20.94,20.96,36200.0,13.2089,13.2152,13.1837,13.1963,36200.0
2005-08-22 10:30:00,20.96,20.99,20.96,20.97,29000.0,13.1963,13.2152,13.1963,13.2026,29000.0
2005-08-22 10:35:00,20.97,20.99,20.95,20.99,39600.0,13.2026,13.2152,13.19,13.2152,39600.0
2005-08-22 10:40:00,20.99,20.99,20.97,20.97,19000.0,13.2152,13.2152,13.2026,13.2026,19000.0
2005-08-22 10:45:00,20.97,20.97,20.95,20.95,20200.0,13.2026,13.2026,13.19,13.19,20200.0
2005-08-22 10:50:00,20.95,20.98,20.95,20.97,24800.0,13.19,13.2089,13.19,13.2026,24800.0
2005-08-22 10:55:00,20.97,20.98,20.94,20.95,73000.0,13.2026,13.2089,13.1837,13.19,73000.0
2005-08-22 11:00:00,20.94,20.95,20.86,20.86,63800.0,13.1837,13.19,13.1333,13.1333,63800.0
2005-08-22 11:05:00,20.86,20.86,20.81,20.82,40400.0,13.1333,13.1333,13.1018,13.1081,40400.0
2005-08-22 11:10:00,20.82,20.83,20.8,20.8,47400.0,13.1081,13.1144,13.0955,13.0955,47400.0
2005-08-22 11:15:00,20.79,20.81,20.76,20.78,68600.0,13.0892,13.1018,13.0703,13.0829,68600.0
2005-08-22 11:20:00,20.78,20.78,20.75,20.78,81200.0,13.0829,13.0829,13.064,13.0829,81200.0
2005-08-22 11:25:00,20.77,20.77,20.75,20.76,37200.0,13.0766,13.0766,13.064,13.0703,37200.0
2005-08-22 11:30:00,20.76,20.76,20.74,20.74,30400.0,13.0703,13.0703,13.0578,13.0578,30400.0
2005-08-22 11:35:00,20.75,20.75,20.73,20.75,19800.0,13.064,13.064,13.0515,13.064,19800.0
2005-08-22 11:40:00,20.75,20.79,20.75,20.79,52800.0,13.064,13.0892,13.064,13.0892,52800.0
2005-08-22 11:45:00,20.79,20.8,20.77,20.8,39000.0,13.0892,13.0955,13.0766,13.0955,39000.0
2005-08-22 11:50:00,20.8,20.81,20.74,20.74,58400.0,13.0955,13.1018,13.0578,13.0578,58400.0
2005-08-22 11:55:00,20.74,20.79,20.74,20.78,54400.0,13.0578,13.0892,13.0578,13.0829,54400.0
2005-08-22 12:00:00,20.78,20.8,20.76,20.76,63600.0,13.0829,13.0955,13.0703,13.0703,63600.0
2005-08-22 12:05:00,20.75,20.81,20.75,20.81,49200.0,13.064,13.1018,13.064,13.1018,49200.0
2005-08-22 12:10:00,20.8,20.82,20.78,20.78,63200.0,13.0955,13.1081,13.0829,13.0829,63200.0
2005-08-22 12:15:00,20.79,20.79,20.75,20.79,55200.0,13.0892,13.0892,13.064,13.0892,55200.0
2005-08-22 12:20:00,20.79,20.79,20.77,20.77,36400.0,13.0892,13.0892,13.0766,13.0766,36400.0
2005-08-22 12:25:00,20.76,20.76,20.7,20.72,38600.0,13.0703,13.0703,13.0326,13.0452,38600.0
2005-08-22 12:30:00,20.72,20.73,20.68,20.73,45600.0,13.0452,13.0515,13.02,13.0515,45600.0
2005-08-22 12:35:00,20.72,20.73,20.6,20.64,82800.0,13.0452,13.0515,12.9696,12.9948,82800.0
2005-08-22 12:40:00,20.64,20.65,20.62,20.65,45800.0,12.9948,13.0011,12.9822,13.0011,45800.0
2005-08-22 12:45:00,20.64,20.65,20.63,20.65,23000.0,12.9948,13.0011,12.9885,13.0011,23000.0
2005-08-22 12:50:00,20.64,20.65,20.64,20.64,9800.0,12.9948,13.0011,12.9948,12.9948,9800.0
2005-08-22 12:55:00,20.64,20.65,20.63,20.64,63200.0,12.9948,13.0011,12.9885,12.9948,63200.0
2005-08-22 13:00:00,20.64,20.64,20.63,20.64,18000.0,12.9948,12.9948,12.9885,12.9948,18000.0
2005-08-22 13:05:00,20.64,20.64,20.63,20.63,30200.0,12.9948,12.9948,12.9885,12.9885,30200.0
2005-08-22 13:10:00,20.64,20.64,20.61,20.64,44800.0,12.9948,12.9948,12.9759,12.9948,44800.0
2005-08-22 13:15:00,20.63,20.65,20.6,20.61,138400.0,12.9885,13.0011,12.9696,12.9759,138400.0
2005-08-22 13:20:00,20.61,20.61,20.59,20.59,14800.0,12.9759,12.9759,12.9633,12.9633,14800.0
2005-08-22 13:25:00,20.59,20.65,20.59,20.65,51400.0,12.9633,13.0011,12.9633,13.0011,51400.0
2005-08-22 13:30:00,20.64,20.64,20.63,20.64,16800.0,12.9948,12.9948,12.9885,12.9948,16800.0
2005-08-22 13:35:00,20.64,20.66,20.64,20.66,19800.0,12.9948,13.0074,12.9948,13.0074,19800.0
2005-08-22 13:40:00,20.67,20.71,20.67,20.71,16200.0,13.0137,13.0389,13.0137,13.0389,16200.0
2005-08-22 13:45:00,20.71,20.74,20.71,20.73,16200.0,13.0389,13.0578,13.0389,13.0515,16200.0
2005-08-22 13:50:00,20.73,20.74,20.73,20.73,22200.0,13.0515,13.0578,13.0515,13.0515,22200.0
2005-08-22 13:55:00,20.73,20.74,20.69,20.7,183200.0,13.0515,13.0578,13.0263,13.0326,183200.0
2005-08-22 14:00:00,20.69,20.71,20.68,20.68,96200.0,13.0263,13.0389,13.02,13.02,96200.0
2005-08-22 14:05:00,20.69,20.71,20.69,20.7,38000.0,13.0263,13.0389,13.0263,13.0326,38000.0
2005-08-22 14:10:00,20.69,20.7,20.68,20.69,12200.0,13.0263,13.0326,13.02,13.0263,12200.0
2005-08-22 14:15:00,20.68,20.69,20.67,20.67,28000.0,13.02,13.0263,13.0137,13.0137,28000.0
2005-08-22 14:20:00,20.68,20.68,20.66,20.66,74400.0,13.02,13.02,13.0074,13.0074,74400.0
2005-08-22 14:25:00,20.67,20.69,20.67,20.68,24000.0,13.0137,13.0263,13.0137,13.02,24000.0
2005-08-22 14:30:00,20.69,20.7,20.67,20.67,41000.0,13.0263,13.0326,13.0137,13.0137,41000.0
2005-08-22 14:35:00,20.67,20.7,20.67,20.69,64000.0,13.0137,13.0326,13.0137,13.0263,64000.0
2005-08-22 14:40:00,20.68,20.7,20.68,20.69,15000.0,13.02,13.0326,13.02,13.0263,15000.0
2005-08-22 14:45:00,20.7,20.7,20.69,20.7,16000.0,13.0326,13.0326,13.0263,13.0326,16000.0
2005-08-22 14:50:00,20.7,20.72,20.68,20.71,58600.0,13.0326,13.0452,13.02,13.0389,58600.0
2005-08-22 14:55:00,20.71,20.71,20.68,20.7,78400.0,13.0389,13.0389,13.02,13.0326,78400.0
2005-08-22 15:00:00,20.7,20.73,20.68,20.73,23200.0,13.0326,13.0515,13.02,13.0515,23200.0
2005-08-22 15:05:00,20.72,20.73,20.7,20.7,20200.0,13.0452,13.0515,13.0326,13.0326,20200.0
2005-08-22 15:10:00,20.71,20.72,20.7,20.7,18600.0,13.0389,13.0452,13.0326,13.0326,18600.0
2005-08-22 15:15:00,20.7,20.71,20.69,20.71,56200.0,13.0326,13.0389,13.0263,13.0389,56200.0
2005-08-22 15:20:00,20.71,20.73,20.7,20.7,51600.0,13.0389,13.0515,13.0326,13.0326,51600.0
2005-08-22 15:25:00,20.7,20.73,20.67,20.71,22200.0,13.0326,13.0515,13.0137,13.0389,22200.0
2005-08-22 15:30:00,20.71,20.74,20.7,20.73,39000.0,13.0389,13.0578,13.0326,13.0515,39000.0
2005-08-22 15:35:00,20.73,20.74,20.73,20.73,31600.0,13.0515,13.0578,13.0515,13.0515,31600.0
2005-08-22 15:40:00,20.74,20.74,20.72,20.72,27800.0,13.0578,13.0578,13.0452,13.0452,27800.0
2005-08-22 15:45:00,20.72,20.76,20.72,20.75,54400.0,13.0452,13.0703,13.0452,13.064,54400.0
2005-08-22 15:50:00,20.75,20.77,20.74,20.74,50600.0,13.064,13.0766,13.0578,13.0578,50600.0
2005-08-22 15:55:00,20.74,20.75,20.73,20.73,102400.0,13.0578,13.064,13.0515,13.0515,102400.0
2005-08-23 09:30:00,20.78,20.89,20.75,20.86,117800.0,13.0829,13.1522,13.064,13.1333,117800.0
2005-08-23 09:35:00,20.86,20.9,20.81,20.84,60000.0,13.1333,13.1585,13.1018,13.1207,60000.0
2005-08-23 09:40:00,20.84,20.88,20.78,20.83,45000.0,13.1207,13.1459,13.0829,13.1144,45000.0
2005-08-23 09:45:00,20.83,20.85,20.8,20.83,25000.0,13.1144,13.127,13.0955,13.1144,25000.0
2005-08-23 09:50:00,20.82,20.85,20.81,20.83,33800.0,13.1081,13.127,13.1018,13.1144,33800.0
2005-08-23 09:55:00,20.83,20.83,20.8,20.82,30400.0,13.1144,13.1144,13.0955,13.1081,30400.0
2005-08-23 10:00:00,20.82,20.82,20.78,20.78,44200.0,13.1081,13.1081,13.0829,13.0829,44200.0
2005-08-23 10:05:00,20.78,20.79,20.68,20.73,36800.0,13.0829,13.0892,13.02,13.0515,36800.0
2005-08-23 10:10:00,20.73,20.74,20.7,20.71,31000.0,13.0515,13.0578,13.0326,13.0389,31000.0
2005-08-23 10:15:00,20.72,20.73,20.69,20.69,17200.0,13.0452,13.0515,13.0263,13.0263,17200.0
2005-08-23 10:20:00,20.7,20.7,20.67,20.68,60400.0,13.0326,13.0326,13.0137,13.02,60400.0
2005-08-23 10:25:00,20.68,20.7,20.68,20.68,19000.0,13.02,13.0326,13.02,13.02,19000.0
2005-08-23 10:30:00,20.68,20.69,20.67,20.67,21200.0,13.02,13.0263,13.0137,13.0137,21200.0
2005-08-23 10:35:00,20.66,20.67,20.61,20.61,20400.0,13.0074,13.0137,12.9759,12.9759,20400.0
2005-08-23 10:40:00,20.61,20.63,20.58,20.63,27400.0,12.9759,12.9885,12.957,12.9885,27400.0
2005-08-23 10:45:00,20.63,20.68,20.63,20.65,35000.0,12.9885,13.02,12.9885,13.0011,35000.0
2005-08-23 10:50:00,20.65,20.65,20.57,20.58,82200.0,13.0011,13.0011,12.9507,12.957,82200.0
2005-08-23 10:55:00,20.57,20.57,20.54,20.54,40400.0,12.9507,12.9507,12.9318,12.9318,40400.0
2005-08-23 11:00:00,20.54,20.57,20.54,20.54,30600.0,12.9318,12.9507,12.9318,12.9318,30600.0
2005-08-23 11:05:00,20.53,20.54,20.5,20.52,43400.0,12.9255,12.9318,12.9067,12.9192,43400.0
2005-08-23 11:10:00,20.53,20.57,20.51,20.55,113200.0,12.9255,12.9507,12.9129,12.9381,113200.0
2005-08-23 11:15:00,20.55,20.58,20.53,20.58,59400.0,12.9381,12.957,12.9255,12.957,59400.0
2005-08-23 11:20:00,20.59,20.59,20.57,20.57,20800.0,12.9633,12.9633,12.9507,12.9507,20800.0
2005-08-23 11:25:00,20.57,20.59,20.56,20.57,23200.0,12.9507,12.9633,12.9444,12.9507,23200.0
2005-08-23 11:30:00,20.57,20.57,20.53,20.53,28400.0,12.9507,12.9507,12.9255,12.9255,28400.0
2005-08-23 11:35:00,20.53,20.53,20.45,20.46,51600.0,12.9255,12.9255,12.8752,12.8815,51600.0
2005-08-23 11:40:00,20.46,20.49,20.46,20.48,22600.0,12.8815,12.9004,12.8815,12.8941,22600.0
2005-08-23 11:45:00,20.48,20.49,20.45,20.45,24400.0,12.8941,12.9004,12.8752,12.8752,24400.0
2005-08-23 11:50:00,20.45,20.46,20.43,20.43,35000.0,12.8752,12.8815,12.8626,12.8626,35000.0
2005-08-23 11:55:00,20.43,20.45,20.42,20.44,28800.0,12.8626,12.8752,12.8563,12.8689,28800.0
2005-08-23 12:00:00,20.44,20.45,20.43,20.43,36600.0,12.8689,12.8752,12.8626,12.8626,36600.0
2005-08-23 12:05:00,20.44,20.45,20.4,20.43,141600.0,12.8689,12.8752,12.8437,12.8626,141600.0
2005-08-23 12:10:00,20.43,20.43,20.39,20.39,142000.0,12.8626,12.8626,12.8374,12.8374,142000.0
2005-08-23 12:15:00,20.39,20.4,20.38,20.38,93600.0,12.8374,12.8437,12.8311,12.8311,93600.0
2005-08-23 12:20:00,20.38,20.4,20.37,20.37,55600.0,12.8311,12.8437,12.8248,12.8248,55600.0
2005-08-23 12:25:00,20.37,20.37,20.35,20.36,21800.0,12.8248,12.8248,12.8122,12.8185,21800.0
2005-08-23 12:30:00,20.36,20.36,20.32,20.33,31200.0,12.8185,12.8185,12.7933,12.7996,31200.0
2005-08-23 12:35:00,20.33,20.36,20.33,20.35,50600.0,12.7996,12.8185,12.7996,12.8122,50600.0
2005-08-23 12:40:00,20.35,20.36,20.35,20.35,54200.0,12.8122,12.8185,12.8122,12.8122,54200.0
2005-08-23 12:45:00,20.35,20.35,20.31,20.32,119200.0,12.8122,12.8122,12.787,12.7933,119200.0
2005-08-23 12:50:00,20.33,20.34,20.32,20.32,39600.0,12.7996,12.8059,12.7933,12.7933,39600.0
2005-08-23 12:55:00,20.32,20.33,20.31,20.31,34600.0,12.7933,12.7996,12.787,12.787,34600.0
2005-08-23 13:00:00,20.31,20.31,20.29,20.3,54600.0,12.787,12.787,12.7744,12.7807,54600.0
2005-08-23 13:05:00,20.3,20.3,20.29,20.3,84600.0,12.7807,12.7807,12.7744,12.7807,84600.0
2005-08-23 13:10:00,20.3,20.31,20.29,20.3,42200.0,12.7807,12.787,12.7744,12.7807,42200.0
2005-08-23 13:15:00,20.3,20.3,20.27,20.28,34400.0,12.7807,12.7807,12.7618,12.7681,34400.0
2005-08-23 13:20:00,20.28,20.31,20.27,20.31,63800.0,12.7681,12.787,12.7618,12.787,63800.0
2005-08-23 13:25:00,20.31,20.34,20.3,20.34,34800.0,12.787,12.8059,12.7807,12.8059,34800.0
2005-08-23 13:30:00,20.34,20.39,20.34,20.39,67400.0,12.8059,12.8374,12.8059,12.8374,67400.0
2005-08-23 13:35:00,20.39,20.4,20.38,20.38,31600.0,12.8374,12.8437,12.8311,12.8311,31600.0
2005-08-23 13:40:00,20.38,20.41,20.37,20.38,91400.0,12.8311,12.85,12.8248,12.8311,91400.0
2005-08-23 13:45:00,20.39,20.42,20.39,20.42,72200.0,12.8374,12.8563,12.8374,12.8563,72200.0
2005-08-23 13:50:00,20.42,20.43,20.41,20.42,30400.0,12.8563,12.8626,12.85,12.8563,30400.0
2005-08-23 13:55:00,20.42,20.42,20.4,20.4,9400.0,12.8563,12.8563,12.8437,12.8437,9400.0
2005-08-23 14:00:00,20.39,20.39,20.38,20.38,15600.0,12.8374,12.8374,12.8311,12.8311,15600.0
2005-08-23 14:05:00,20.38,20.39,20.38,20.38,21200.0,12.8311,12.8374,12.8311,12.8311,21200.0
2005-08-23 14:10:00,20.38,20.39,20.36,20.38,164000.0,12.8311,12.8374,12.8185,12.8311,164000.0
2005-08-23 14:15:00,20.39,20.42,20.37,20.38,50400.0,12.8374,12.8563,12.8248,12.8311,50400.0
2005-08-23 14:20:00,20.38,20.39,20.36,20.38,33200.0,12.8311,12.8374,12.8185,12.8311,33200.0
2005-08-23 14:25:00,20.38,20.42,20.38,20.41,46000.0,12.8311,12.8563,12.8311,12.85,46000.0
2005-08-23 14:30:00,20.42,20.42,20.4,20.41,42000.0,12.8563,12.8563,12.8437,12.85,42000.0
2005-08-23 14:35:00,20.42,20.43,20.4,20.43,78600.0,12.8563,12.8626,12.8437,12.8626,78600.0
2005-08-23 14:40:00,20.42,20.43,20.4,20.4,72400.0,12.8563,12.8626,12.8437,12.8437,72400.0
2005-08-23 14:45:00,20.41,20.42,20.39,20.42,56200.0,12.85,12.8563,12.8374,12.8563,56200.0
2005-08-23 14:50:00,20.41,20.42,20.4,20.4,63800.0,12.85,12.8563,12.8437,12.8437,63800.0
2005-08-23 14:55:00,20.41,20.42,20.39,20.41,25200.0,12.85,12.8563,12.8374,12.85,25200.0
2005-08-23 15:00:00,20.41,20.42,20.4,20.42,21800.0,12.85,12.8563,12.8437,12.8563,21800.0
2005-08-23 15:05:00,20.42,20.42,20.38,20.4,61400.0,12.8563,12.8563,12.8311,12.8437,61400.0
2005-08-23 15:10:00,20.4,20.41,20.4,20.41,52800.0,12.8437,12.85,12.8437,12.85,52800.0
2005-08-23 15:15:00,20.41,20.43,20.41,20.42,59200.0,12.85,12.8626,12.85,12.8563,59200.0
2005-08-23 15:20:00,20.42,20.42,20.4,20.42,74200.0,12.8563,12.8563,12.8437,12.8563,74200.0
2005-08-23 15:25:00,20.42,20.5,20.42,20.5,165200.0,12.8563,12.9067,12.8563,12.9067,165200.0
2005-08-23 15:30:00,20.5,20.5,20.45,20.45,107600.0,12.9067,12.9067,12.8752,12.8752,107600.0
2005-08-23 15:35:00,20.45,20.47,20.44,20.44,84000.0,12.8752,12.8878,12.8689,12.8689,84000.0
2005-08-23 15:40:00,20.43,20.44,20.42,20.42,67400.0,12.8626,12.8689,12.8563,12.8563,67400.0
2005-08-23 15:45:00,20.42,20.45,20.42,20.44,57000.0,12.8563,12.8752,12.8563,12.8689,57000.0
2005-08-23 15:50:00,20.44,20.44,20.42,20.43,93800.0,12.8689,12.8689,12.8563,12.8626,93800.0
2005-08-23 15:55:00,20.43,20.43,20.41,20.41,144000.0,12.8626,12.8626,12.85,12.85,144000.0
2005-08-24 09:30:00,20.06,20.06,20.06,20.06,0.0,12.6296,12.6296,12.6296,12.6296,0.0
2005-08-24 09:35:00,19.93,20.18,19.93,20.17,276400.0,12.5478,12.7052,12.5478,12.6989,276400.0
2005-08-24 09:40:00,20.17,20.2,20.11,20.15,161600.0,12.6989,12.7178,12.6611,12.6863,161600.0
2005-08-24 09:45:00,20.15,20.15,20.09,20.14,130800.0,12.6863,12.6863,12.6485,12.68,130800.0
2005-08-24 09:50:00,20.14,20.29,20.13,20.18,259600.0,12.68,12.7744,12.6737,12.7052,259600.0
2005-08-24 09:55:00,20.18,20.18,20.14,20.17,216000.0,12.7052,12.7052,12.68,12.6989,216000.0
2005-08-24 10:00:00,20.17,20.18,20.15,20.18,193600.0,12.6989,12.7052,12.6863,12.7052,193600.0
2005-08-24 10:05:00,20.18,20.19,20.17,20.18,145800.0,12.7052,12.7115,12.6989,12.7052,145800.0
2005-08-24 10:10:00,20.18,20.2,20.17,20.18,49800.0,12.7052,12.7178,12.6989,12.7052,49800.0
2005-08-24 10:15:00,20.18,20.18,20.17,20.18,21400.0,12.7052,12.7052,12.6989,12.7052,21400.0
2005-08-24 10:20:00,20.18,20.2,20.18,20.19,37000.0,12.7052,12.7178,12.7052,12.7115,37000.0
2005-08-24 10:25:00,20.2,20.2,20.11,20.12,45000.0,12.7178,12.7178,12.6611,12.6674,45000.0
2005-08-24 10:30:00,20.11,20.2,20.11,20.2,70600.0,12.6611,12.7178,12.6611,12.7178,70600.0
2005-08-24 10:35:00,20.2,20.23,20.18,20.2,63200.0,12.7178,12.7367,12.7052,12.7178,63200.0
2005-08-24 10:40:00,20.19,20.26,20.18,20.26,70400.0,12.7115,12.7555,12.7052,12.7555,70400.0
2005-08-24 10:45:00,20.26,20.28,20.25,20.27,55000.0,12.7555,12.7681,12.7493,12.7618,55000.0
2005-08-24 10:50:00,20.28,20.3,20.25,20.25,18800.0,12.7681,12.7807,12.7493,12.7493,18800.0
2005-08-24 10:55:00,20.25,20.25,20.14,20.15,58000.0,12.7493,12.7493,12.68,12.6863,58000.0
2005-08-24 11:00:00,20.15,20.18,20.14,20.14,23800.0,12.6863,12.7052,12.68,12.68,23800.0
2005-08-24 11:05:00,20.15,20.25,20.15,20.24,76200.0,12.6863,12.7493,12.6863,12.743,76200.0
2005-08-24 11:10:00,20.23,20.23,20.11,20.11,146000.0,12.7367,12.7367,12.6611,12.6611,146000.0
2005-08-24 11:15:00,20.1,20.11,20.08,20.09,73200.0,12.6548,12.6611,12.6422,12.6485,73200.0
2005-08-24 11:20:00,20.08,20.08,20.02,20.02,235000.0,12.6422,12.6422,12.6044,12.6044,235000.0
2005-08-24 11:25:00,20.02,20.04,19.96,19.97,140200.0,12.6044,12.617,12.5667,12.573,140200.0
2005-08-24 11:30:00,19.96,19.99,19.93,19.98,59600.0,12.5667,12.5856,12.5478,12.5793,59600.0
2005-08-24 11:35:00,19.98,20.02,19.95,20.0,65000.0,12.5793,12.6044,12.5604,12.5919,65000.0
2005-08-24 11:40:00,20.01,20.01,19.99,20.0,52000.0,12.5981,12.5981,12.5856,12.5919,52000.0
2005-08-24 11:45:00,20.0,20.04,19.99,20.02,53600.0,12.5919,12.617,12.5856,12.6044,53600.0
2005-08-24 11:50:00,20.02,20.03,20.01,20.03,35000.0,12.6044,12.6107,12.5981,12.6107,35000.0
2005-08-24 11:55:00,20.02,20.07,20.0,20.04,107400.0,12.6044,12.6359,12.5919,12.617,107400.0
2005-08-24 12:00:00,20.02,20.05,20.02,20.04,27000.0,12.6044,12.6233,12.6044,12.617,27000.0
2005-08-24 12:05:00,20.03,20.03,19.98,19.99,53800.0,12.6107,12.6107,12.5793,12.5856,53800.0
2005-08-24 12:10:00,20.0,20.03,20.0,20.02,49600.0,12.5919,12.6107,12.5919,12.6044,49600.0
2005-08-24 12:15:00,20.02,20.03,19.98,20.02,58800.0,12.6044,12.6107,12.5793,12.6044,58800.0
2005-08-24 12:20:00,20.03,20.03,20.0,20.0,24000.0,12.6107,12.6107,12.5919,12.5919,24000.0
2005-08-24 12:25:00,20.0,20.04,20.0,20.02,28600.0,12.5919,12.617,12.5919,12.6044,28600.0
2005-08-24 12:30:00,20.02,20.03,20.01,20.02,43800.0,12.6044,12.6107,12.5981,12.6044,43800.0
2005-08-24 12:35:00,20.02,20.02,20.0,20.0,16000.0,12.6044,12.6044,12.5919,12.5919,16000.0
2005-08-24 12:40:00,20.0,20.0,19.99,19.99,18600.0,12.5919,12.5919,12.5856,12.5856,18600.0
2005-08-24 12:45:00,20.0,20.03,19.99,20.03,22800.0,12.5919,12.6107,12.5856,12.6107,22800.0
2005-08-24 12:50:00,20.04,20.05,20.02,20.05,58800.0,12.617,12.6233,12.6044,12.6233,58800.0
2005-08-24 12:55:00,20.05,20.05,20.0,20.02,24000.0,12.6233,12.6233,12.5919,12.6044,24000.0
2005-08-24 13:00:00,20.01,20.05,20.01,20.05,20800.0,12.5981,12.6233,12.5981,12.6233,20800.0
2005-08-24 13:05:00,20.04,20.05,20.03,20.05,16400.0,12.617,12.6233,12.6107,12.6233,16400.0
2005-08-24 13:10:00,20.05,20.08,20.05,20.08,26800.0,12.6233,12.6422,12.6233,12.6422,26800.0
2005-08-24 13:15:00,20.08,20.08,20.05,20.05,21600.0,12.6422,12.6422,12.6233,12.6233,21600.0
2005-08-24 13:20:00,20.05,20.06,20.04,20.06,15400.0,12.6233,12.6296,12.617,12.6296,15400.0
2005-08-24 13:25:00,20.06,20.07,20.05,20.07,18200.0,12.6296,12.6359,12.6233,12.6359,18200.0
2005-08-24 13:30:00,20.07,20.13,20.06,20.11,49800.0,12.6359,12.6737,12.6296,12.6611,49800.0
2005-08-24 13:35:00,20.11,20.15,20.11,20.14,18200.0,12.6611,12.6863,12.6611,12.68,18200.0
2005-08-24 13:40:00,20.14,20.15,20.13,20.13,13400.0,12.68,12.6863,12.6737,12.6737,13400.0
2005-08-24 13:45:00,20.13,20.15,20.13,20.13,22400.0,12.6737,12.6863,12.6737,12.6737,22400.0
2005-08-24 13:50:00,20.13,20.14,20.11,20.13,44200.0,12.6737,12.68,12.6611,12.6737,44200.0
2005-08-24 13:55:00,20.13,20.16,20.11,20.11,32400.0,12.6737,12.6926,12.6611,12.6611,32400.0
2005-08-24 14:00:00,20.11,20.15,20.11,20.13,36200.0,12.6611,12.6863,12.6611,12.6737,36200.0
2005-08-24 14:05:00,20.12,20.14,20.11,20.13,21800.0,12.6674,12.68,12.6611,12.6737,21800.0
2005-08-24 14:10:00,20.13,20.16,20.13,20.14,45600.0,12.6737,12.6926,12.6737,12.68,45600.0
2005-08-24 14:15:00,20.15,20.16,20.12,20.14,30800.0,12.6863,12.6926,12.6674,12.68,30800.0
2005-08-24 14:20:00,20.13,20.14,20.13,20.14,31000.0,12.6737,12.68,12.6737,12.68,31000.0
2005-08-24 14:25:00,20.14,20.16,20.13,20.16,29200.0,12.68,12.6926,12.6737,12.6926,29200.0
2005-08-24 14:30:00,20.16,20.16,20.13,20.14,34400.0,12.6926,12.6926,12.6737,12.68,34400.0
2005-08-24 14:35:00,20.14,20.14,20.13,20.14,24800.0,12.68,12.68,12.6737,12.68,24800.0
2005-08-24 14:40:00,20.14,20.14,20.11,20.11,26800.0,12.68,12.68,12.6611,12.6611,26800.0
2005-08-24 14:45:00,20.11,20.12,20.07,20.07,38800.0,12.6611,12.6674,12.6359,12.6359,38800.0
2005-08-24 14:50:00,20.07,20.08,20.07,20.08,47800.0,12.6359,12.6422,12.6359,12.6422,47800.0
2005-08-24 14:55:00,20.08,20.09,20.07,20.08,36200.0,12.6422,12.6485,12.6359,12.6422,36200.0
2005-08-24 15:00:00,20.08,20.09,19.98,19.98,43800.0,12.6422,12.6485,12.5793,12.5793,43800.0
2005-08-24 15:05:00,19.99,20.01,19.96,19.98,73200.0,12.5856,12.5981,12.5667,12.5793,73200.0
2005-08-24 15:10:00,19.98,19.98,19.93,19.93,38800.0,12.5793,12.5793,12.5478,12.5478,38800.0
2005-08-24 15:15:00,19.93,19.95,19.93,19.94,47800.0,12.5478,12.5604,12.5478,12.5541,47800.0
2005-08-24 15:20:00,19.94,19.98,19.93,19.96,110800.0,12.5541,12.5793,12.5478,12.5667,110800.0
2005-08-24 15:25:00,19.96,19.96,19.88,19.9,125200.0,12.5667,12.5667,12.5163,12.5289,125200.0
2005-08-24 15:30:00,19.9,19.9,19.86,19.89,99800.0,12.5289,12.5289,12.5037,12.5226,99800.0
2005-08-24 15:35:00,19.89,19.99,19.88,19.98,170000.0,12.5226,12.5856,12.5163,12.5793,170000.0
2005-08-24 15:40:00,19.98,19.98,19.96,19.97,89200.0,12.5793,12.5793,12.5667,12.573,89200.0
2005-08-24 15:45:00,19.96,19.97,19.96,19.96,136400.0,12.5667,12.573,12.5667,12.5667,136400.0
2005-08-24 15:50:00,19.97,19.98,19.96,19.97,144200.0,12.573,12.5793,12.5667,12.573,144200.0
2005-08-24 15:55:00,19.97,19.97,19.89,19.93,144000.0,12.573,12.573,12.5226,12.5478,144000.0
2005-08-25 09:30:00,19.9,20.0,19.89,19.97,103400.0,12.5289,12.5919,12.5226,12.573,103400.0
2005-08-25 09:35:00,19.97,19.98,19.91,19.98,53000.0,12.573,12.5793,12.5352,12.5793,53000.0
2005-08-25 09:40:00,20.0,20.04,19.95,19.96,69600.0,12.5919,12.617,12.5604,12.5667,69600.0
2005-08-25 09:45:00,19.96,20.04,19.96,20.04,63200.0,12.5667,12.617,12.5667,12.617,63200.0
2005-08-25 09:50:00,20.04,20.13,20.03,20.03,67000.0,12.617,12.6737,12.6107,12.6107,67000.0
2005-08-25 09:55:00,20.03,20.03,20.0,20.0,60600.0,12.6107,12.6107,12.5919,12.5919,60600.0
2005-08-25 10:00:00,20.01,20.05,20.0,20.04,77800.0,12.5981,12.6233,12.5919,12.617,77800.0
2005-08-25 10:05:00,20.04,20.09,20.03,20.08,40600.0,12.617,12.6485,12.6107,12.6422,40600.0
2005-08-25 10:10:00,20.08,20.08,20.04,20.04,36200.0,12.6422,12.6422,12.617,12.617,36200.0
2005-08-25 10:15:00,20.03,20.03,19.98,19.98,49000.0,12.6107,12.6107,12.5793,12.5793,49000.0
2005-08-25 10:20:00,19.99,19.99,19.93,19.94,34400.0,12.5856,12.5856,12.5478,12.5541,34400.0
2005-08-25 10:25:00,19.94,20.05,19.94,20.01,48000.0,12.5541,12.6233,12.5541,12.5981,48000.0
2005-08-25 10:30:00,20.01,20.02,19.99,19.99,23200.0,12.5981,12.6044,12.5856,12.5856,23200.0
2005-08-25 10:35:00,19.99,20.0,19.98,19.99,26200.0,12.5856,12.5919,12.5793,12.5856,26200.0
2005-08-25 10:40:00,20.0,20.0,19.99,19.99,40400.0,12.5919,12.5919,12.5856,12.5856,40400.0
2005-08-25 10:45:00,19.99,20.0,19.97,19.99,49200.0,12.5856,12.5919,12.573,12.5856,49200.0
2005-08-25 10:50:00,19.98,20.0,19.97,20.0,89600.0,12.5793,12.5919,12.573,12.5919,89600.0
2005-08-25 10:55:00,20.02,20.09,20.01,20.09,76200.0,12.6044,12.6485,12.5981,12.6485,76200.0
2005-08-25 11:00:00,20.09,20.11,20.07,20.08,36200.0,12.6485,12.6611,12.6359,12.6422,36200.0
2005-08-25 11:05:00,20.09,20.13,20.09,20.11,55600.0,12.6485,12.6737,12.6485,12.6611,55600.0
2005-08-25 11:10:00,20.11,20.13,20.11,20.12,55000.0,12.6611,12.6737,12.6611,12.6674,55000.0
2005-08-25 11:15:00,20.11,20.14,20.11,20.13,45000.0,12.6611,12.68,12.6611,12.6737,45000.0
2005-08-25 11:20:00,20.13,20.14,20.09,20.1,53000.0,12.6737,12.68,12.6485,12.6548,53000.0
2005-08-25 11:25:00,20.1,20.17,20.1,20.17,59000.0,12.6548,12.6989,12.6548,12.6989,59000.0
2005-08-25 11:30:00,20.17,20.17,20.13,20.15,34800.0,12.6989,12.6989,12.6737,12.6863,34800.0
2005-08-25 11:35:00,20.14,20.14,20.11,20.12,99800.0,12.68,12.68,12.6611,12.6674,99800.0
2005-08-25 11:40:00,20.12,20.12,20.06,20.06,56200.0,12.6674,12.6674,12.6296,12.6296,56200.0
2005-08-25 11:45:00,20.06,20.09,20.06,20.07,69800.0,12.6296,12.6485,12.6296,12.6359,69800.0
2005-08-25 11:50:00,20.08,20.09,20.07,20.08,22000.0,12.6422,12.6485,12.6359,12.6422,22000.0
2005-08-25 11:55:00,20.08,20.09,20.06,20.07,17200.0,12.6422,12.6485,12.6296,12.6359,17200.0
2005-08-25 12:00:00,20.06,20.06,20.0,20.04,31200.0,12.6296,12.6296,12.5919,12.617,31200.0
2005-08-25 12:05:00,20.04,20.06,20.04,20.06,36200.0,12.617,12.6296,12.617,12.6296,36200.0
2005-08-25 12:10:00,20.06,20.07,20.05,20.07,47600.0,12.6296,12.6359,12.6233,12.6359,47600.0
2005-08-25 12:15:00,20.07,20.09,20.07,20.09,26600.0,12.6359,12.6485,12.6359,12.6485,26600.0
2005-08-25 12:20:00,20.08,20.09,20.07,20.07,17800.0,12.6422,12.6485,12.6359,12.6359,17800.0
2005-08-25 12:25:00,20.08,20.08,20.05,20.06,20600.0,12.6422,12.6422,12.6233,12.6296,20600.0
2005-08-25 12:30:00,20.06,20.06,20.04,20.04,12600.0,12.6296,12.6296,12.617,12.617,12600.0
2005-08-25 12:35:00,20.04,20.04,20.0,20.0,31200.0,12.617,12.617,12.5919,12.5919,31200.0
2005-08-25 12:40:00,20.0,20.0,19.98,19.98,24000.0,12.5919,12.5919,12.5793,12.5793,24000.0
2005-08-25 12:45:00,19.99,20.0,19.99,19.99,31800.0,12.5856,12.5919,12.5856,12.5856,31800.0
2005-08-25 12:50:00,19.99,20.0,19.99,19.99,21200.0,12.5856,12.5919,12.5856,12.5856,21200.0
2005-08-25 12:55:00,19.99,19.99,19.98,19.98,19800.0,12.5856,12.5856,12.5793,12.5793,19800.0
2005-08-25 13:00:00,19.99,19.99,19.98,19.98,18600.0,12.5856,12.5856,12.5793,12.5793,18600.0
2005-08-25 13:05:00,19.98,20.0,19.98,19.99,21800.0,12.5793,12.5919,12.5793,12.5856,21800.0
2005-08-25 13:10:00,19.99,20.0,19.99,19.99,31600.0,12.5856,12.5919,12.5856,12.5856,31600.0
2005-08-25 13:15:00,20.0,20.04,20.0,20.02,55000.0,12.5919,12.617,12.5919,12.6044,55000.0
2005-08-25 13:20:00,20.02,20.04,20.02,20.03,9000.0,12.6044,12.617,12.6044,12.6107,9000.0
2005-08-25 13:25:00,20.03,20.06,20.03,20.05,30800.0,12.6107,12.6296,12.6107,12.6233,30800.0
2005-08-25 13:30:00,20.05,20.05,20.02,20.02,36600.0,12.6233,12.6233,12.6044,12.6044,36600.0
2005-08-25 13:35:00,20.03,20.03,20.01,20.02,26600.0,12.6107,12.6107,12.5981,12.6044,26600.0
2005-08-25 13:40:00,20.02,20.02,20.0,20.01,22400.0,12.6044,12.6044,12.5919,12.5981,22400.0
2005-08-25 13:45:00,20.01,20.02,20.0,20.0,38800.0,12.5981,12.6044,12.5919,12.5919,38800.0
2005-08-25 13:50:00,20.0,20.0,19.99,20.0,36400.0,12.5919,12.5919,12.5856,12.5919,36400.0
2005-08-25 13:55:00,20.0,20.03,19.99,20.02,35800.0,12.5919,12.6107,12.5856,12.6044,35800.0
2005-08-25 14:00:00,20.02,20.02,20.0,20.0,15400.0,12.6044,12.6044,12.5919,12.5919,15400.0
2005-08-25 14:05:00,20.0,20.0,19.99,20.0,22800.0,12.5919,12.5919,12.5856,12.5919,22800.0
2005-08-25 14:10:00,20.0,20.01,20.0,20.0,37400.0,12.5919,12.5981,12.5919,12.5919,37400.0
2005-08-25 14:15:00,20.0,20.01,20.0,20.01,64800.0,12.5919,12.5981,12.5919,12.5981,64800.0
2005-08-25 14:20:00,20.0,20.01,19.99,20.01,27000.0,12.5919,12.5981,12.5856,12.5981,27000.0
2005-08-25 14:25:00,20.03,20.06,20.02,20.06,16600.0,12.6107,12.6296,12.6044,12.6296,16600.0
2005-08-25 14:30:00,20.06,20.08,20.05,20.07,31600.0,12.6296,12.6422,12.6233,12.6359,31600.0
2005-08-25 14:35:00,20.07,20.07,20.04,20.05,13800.0,12.6359,12.6359,12.617,12.6233,13800.0
2005-08-25 14:40:00,20.04,20.06,20.04,20.06,15800.0,12.617,12.6296,12.617,12.6296,15800.0
2005-08-25 14:45:00,20.06,20.06,20.05,20.05,23600.0,12.6296,12.6296,12.6233,12.6233,23600.0
2005-08-25 14:50:00,20.05,20.06,20.04,20.06,34800.0,12.6233,12.6296,12.617,12.6296,34800.0
2005-08-25 14:55:00,20.06,20.12,20.06,20.12,28600.0,12.6296,12.6674,12.6296,12.6674,28600.0
2005-08-25 15:00:00,20.12,20.12,20.07,20.07,22400.0,12.6674,12.6674,12.6359,12.6359,22400.0
2005-08-25 15:05:00,20.07,20.07,20.05,20.05,42600.0,12.6359,12.6359,12.6233,12.6233,42600.0
2005-08-25 15:10:00,20.05,20.06,20.04,20.06,60400.0,12.6233,12.6296,12.617,12.6296,60400.0
2005-08-25 15:15:00,20.06,20.09,20.05,20.08,42000.0,12.6296,12.6485,12.6233,12.6422,42000.0
2005-08-25 15:20:00,20.08,20.1,20.08,20.09,22400.0,12.6422,12.6548,12.6422,12.6485,22400.0
2005-08-25 15:25:00,20.08,20.08,20.05,20.05,48000.0,12.6422,12.6422,12.6233,12.6233,48000.0
2005-08-25 15:30:00,20.05,20.05,20.03,20.05,32600.0,12.6233,12.6233,12.6107,12.6233,32600.0
2005-08-25 15:35:00,20.05,20.08,20.05,20.07,33600.0,12.6233,12.6422,12.6233,12.6359,33600.0
2005-08-25 15:40:00,20.08,20.09,20.07,20.09,36000.0,12.6422,12.6485,12.6359,12.6485,36000.0
2005-08-25 15:45:00,20.08,20.12,20.08,20.11,53000.0,12.6422,12.6674,12.6422,12.6611,53000.0
2005-08-25 15:50:00,20.11,20.11,20.1,20.11,84000.0,12.6611,12.6611,12.6548,12.6611,84000.0
2005-08-25 15:55:00,20.11,20.12,20.1,20.11,111400.0,12.6611,12.6674,12.6548,12.6611,111400.0
2005-08-26 09:30:00,20.03,20.43,20.03,20.42,126200.0,12.6107,12.8626,12.6107,12.8563,126200.0
2005-08-26 09:35:00,20.43,20.43,20.3,20.34,117600.0,12.8626,12.8626,12.7807,12.8059,117600.0
2005-08-26 09:40:00,20.34,20.34,20.27,20.29,65000.0,12.8059,12.8059,12.7618,12.7744,65000.0
2005-08-26 09:45:00,20.29,20.29,20.2,20.21,51600.0,12.7744,12.7744,12.7178,12.7241,51600.0
2005-08-26 09:50:00,20.21,20.22,20.17,20.17,31800.0,12.7241,12.7304,12.6989,12.6989,31800.0
2005-08-26 09:55:00,20.17,20.28,20.17,20.21,91400.0,12.6989,12.7681,12.6989,12.7241,91400.0
2005-08-26 10:00:00,20.2,20.21,20.14,20.14,50200.0,12.7178,12.7241,12.68,12.68,50200.0
2005-08-26 10:05:00,20.14,20.17,20.11,20.11,32200.0,12.68,12.6989,12.6611,12.6611,32200.0
2005-08-26 10:10:00,20.11,20.13,20.1,20.11,16800.0,12.6611,12.6737,12.6548,12.6611,16800.0
2005-08-26 10:15:00,20.11,20.17,20.1,20.1,32000.0,12.6611,12.6989,12.6548,12.6548,32000.0
2005-08-26 10:20:00,20.1,20.13,20.1,20.13,21400.0,12.6548,12.6737,12.6548,12.6737,21400.0
2005-08-26 10:25:00,20.12,20.17,20.12,20.17,40600.0,12.6674,12.6989,12.6674,12.6989,40600.0
2005-08-26 10:30:00,20.15,20.18,20.15,20.18,23000.0,12.6863,12.7052,12.6863,12.7052,23000.0
2005-08-26 10:35:00,20.18,20.21,20.17,20.18,26600.0,12.7052,12.7241,12.6989,12.7052,26600.0
2005-08-26 10:40:00,20.18,20.18,20.15,20.17,17200.0,12.7052,12.7052,12.6863,12.6989,17200.0
2005-08-26 10:45:00,20.17,20.18,20.16,20.16,10000.0,12.6989,12.7052,12.6926,12.6926,10000.0
2005-08-26 10:50:00,20.16,20.16,20.14,20.15,7000.0,12.6926,12.6926,12.68,12.6863,7000.0
2005-08-26 10:55:00,20.15,20.17,20.14,20.17,8200.0,12.6863,12.6989,12.68,12.6989,8200.0
2005-08-26 11:00:00,20.17,20.17,20.15,20.16,10600.0,12.6989,12.6989,12.6863,12.6926,10600.0
2005-08-26 11:05:00,20.16,20.17,20.15,20.16,17000.0,12.6926,12.6989,12.6863,12.6926,17000.0
2005-08-26 11:10:00,20.16,20.17,20.15,20.15,27400.0,12.6926,12.6989,12.6863,12.6863,27400.0
2005-08-26 11:15:00,20.14,20.15,20.12,20.14,43800.0,12.68,12.6863,12.6674,12.68,43800.0
2005-08-26 11:20:00,20.15,20.15,20.14,20.14,23000.0,12.6863,12.6863,12.68,12.68,23000.0
2005-08-26 11:25:00,20.15,20.15,20.14,20.14,20400.0,12.6863,12.6863,12.68,12.68,20400.0
2005-08-26 11:30:00,20.14,20.14,20.11,20.11,20000.0,12.68,12.68,12.6611,12.6611,20000.0
2005-08-26 11:35:00,20.11,20.11,20.03,20.05,71400.0,12.6611,12.6611,12.6107,12.6233,71400.0
2005-08-26 11:40:00,20.04,20.07,20.04,20.06,31800.0,12.617,12.6359,12.617,12.6296,31800.0
2005-08-26 11:45:00,20.05,20.05,20.0,20.01,37000.0,12.6233,12.6233,12.5919,12.5981,37000.0
2005-08-26 11:50:00,20.01,20.02,19.97,19.97,34400.0,12.5981,12.6044,12.573,12.573,34400.0
2005-08-26 11:55:00,19.98,19.98,19.94,19.96,39200.0,12.5793,12.5793,12.5541,12.5667,39200.0
2005-08-26 12:00:00,19.95,19.96,19.92,19.92,60800.0,12.5604,12.5667,12.5415,12.5415,60800.0
2005-08-26 12:05:00,19.92,19.93,19.91,19.93,164000.0,12.5415,12.5478,12.5352,12.5478,164000.0
2005-08-26 12:10:00,19.92,19.94,19.92,19.92,41400.0,12.5415,12.5541,12.5415,12.5415,41400.0
2005-08-26 12:15:00,19.92,19.97,19.92,19.92,69800.0,12.5415,12.573,12.5415,12.5415,69800.0
2005-08-26 12:20:00,19.92,19.93,19.91,19.91,46000.0,12.5415,12.5478,12.5352,12.5352,46000.0
2005-08-26 12:25:00,19.92,19.92,19.9,19.92,15600.0,12.5415,12.5415,12.5289,12.5415,15600.0
2005-08-26 12:30:00,19.91,19.92,19.9,19.92,17000.0,12.5352,12.5415,12.5289,12.5415,17000.0
2005-08-26 12:35:00,19.92,19.93,19.92,19.93,9400.0,12.5415,12.5478,12.5415,12.5478,9400.0
2005-08-26 12:40:00,19.93,19.93,19.92,19.92,10000.0,12.5478,12.5478,12.5415,12.5415,10000.0
2005-08-26 12:45:00,19.92,19.93,19.91,19.91,11600.0,12.5415,12.5478,12.5352,12.5352,11600.0
2005-08-26 12:50:00,19.91,19.91,19.88,19.88,22000.0,12.5352,12.5352,12.5163,12.5163,22000.0
2005-08-26 12:55:00,19.9,19.92,19.9,19.9,36600.0,12.5289,12.5415,12.5289,12.5289,36600.0
2005-08-26 13:00:00,19.9,19.93,19.9,19.93,15200.0,12.5289,12.5478,12.5289,12.5478,15200.0
2005-08-26 13:05:00,19.93,19.93,19.93,19.93,22800.0,12.5478,12.5478,12.5478,12.5478,22800.0
2005-08-26 13:10:00,19.92,19.93,19.92,19.93,47800.0,12.5415,12.5478,12.5415,12.5478,47800.0
2005-08-26 13:15:00,19.93,19.93,19.91,19.92,16000.0,12.5478,12.5478,12.5352,12.5415,16000.0
2005-08-26 13:20:00,19.92,19.93,19.92,19.93,32400.0,12.5415,12.5478,12.5415,12.5478,32400.0
2005-08-26 13:25:00,19.93,19.93,19.92,19.93,49200.0,12.5478,12.5478,12.5415,12.5478,49200.0
2005-08-26 13:30:00,19.93,19.94,19.93,19.94,44800.0,12.5478,12.5541,12.5478,12.5541,44800.0
2005-08-26 13:35:00,19.93,19.98,19.93,19.98,44400.0,12.5478,12.5793,12.5478,12.5793,44400.0
2005-08-26 13:40:00,19.97,19.99,19.97,19.98,38400.0,12.573,12.5856,12.573,12.5793,38400.0
2005-08-26 13:45:00,19.98,20.02,19.98,20.02,45800.0,12.5793,12.6044,12.5793,12.6044,45800.0
2005-08-26 13:50:00,20.02,20.03,20.01,20.03,41400.0,12.6044,12.6107,12.5981,12.6107,41400.0
2005-08-26 13:55:00,20.03,20.04,19.99,20.0,123000.0,12.6107,12.617,12.5856,12.5919,123000.0
2005-08-26 14:00:00,19.99,20.0,19.97,19.99,40600.0,12.5856,12.5919,12.573,12.5856,40600.0
2005-08-26 14:05:00,19.98,20.0,19.98,20.0,22000.0,12.5793,12.5919,12.5793,12.5919,22000.0
2005-08-26 14:10:00,20.0,20.0,19.98,19.99,32200.0,12.5919,12.5919,12.5793,12.5856,32200.0
2005-08-26 14:15:00,19.98,20.0,19.98,19.99,10200.0,12.5793,12.5919,12.5793,12.5856,10200.0
2005-08-26 14:20:00,19.98,19.99,19.98,19.99,13600.0,12.5793,12.5856,12.5793,12.5856,13600.0
2005-08-26 14:25:00,19.99,20.07,19.99,20.04,20800.0,12.5856,12.6359,12.5856,12.617,20800.0
2005-08-26 14:30:00,20.03,20.03,19.98,19.98,49400.0,12.6107,12.6107,12.5793,12.5793,49400.0
2005-08-26 14:35:00,19.98,19.99,19.97,19.98,36000.0,12.5793,12.5856,12.573,12.5793,36000.0
2005-08-26 14:40:00,19.96,19.97,19.94,19.94,36800.0,12.5667,12.573,12.5541,12.5541,36800.0
2005-08-26 14:45:00,19.94,19.94,19.93,19.94,31400.0,12.5541,12.5541,12.5478,12.5541,31400.0
2005-08-26 14:50:00,19.95,19.97,19.93,19.96,34000.0,12.5604,12.573,12.5478,12.5667,34000.0
2005-08-26 14:55:00,19.96,19.96,19.95,19.95,26000.0,12.5667,12.5667,12.5604,12.5604,26000.0
2005-08-26 15:00:00,19.95,19.98,19.95,19.96,50000.0,12.5604,12.5793,12.5604,12.5667,50000.0
2005-08-26 15:05:00,19.96,19.98,19.96,19.98,55000.0,12.5667,12.5793,12.5667,12.5793,55000.0
2005-08-26 15:10:00,19.99,19.99,19.96,19.97,20800.0,12.5856,12.5856,12.5667,12.573,20800.0
2005-08-26 15:15:00,19.97,19.99,19.96,19.98,35000.0,12.573,12.5856,12.5667,12.5793,35000.0
2005-08-26 15:20:00,19.98,19.99,19.97,19.99,22000.0,12.5793,12.5856,12.573,12.5856,22000.0
2005-08-26 15:25:00,19.99,20.0,19.98,19.99,20800.0,12.5856,12.5919,12.5793,12.5856,20800.0
2005-08-26 15:30:00,19.99,19.99,19.98,19.98,45600.0,12.5856,12.5856,12.5793,12.5793,45600.0
2005-08-26 15:35:00,19.98,20.0,19.98,19.99,60400.0,12.5793,12.5919,12.5793,12.5856,60400.0
2005-08-26 15:40:00,19.99,19.99,19.96,19.96,46200.0,12.5856,12.5856,12.5667,12.5667,46200.0
2005-08-26 15:45:00,19.96,19.96,19.93,19.96,49800.0,12.5667,12.5667,12.5478,12.5667,49800.0
2005-08-26 15:50:00,19.95,19.98,19.95,19.97,43400.0,12.5604,12.5793,12.5604,12.573,43400.0
2005-08-26 15:55:00,19.97,19.97,19.93,19.93,81800.0,12.573,12.573,12.5478,12.5478,81800.0
2005-08-29 09:30:00,19.91,19.92,19.77,19.86,100800.0,12.5352,12.5415,12.447,12.5037,100800.0
2005-08-29 09:35:00,19.86,19.93,19.81,19.92,163800.0,12.5037,12.5478,12.4722,12.5415,163800.0
2005-08-29 09:40:00,19.92,19.92,19.83,19.86,114800.0,12.5415,12.5415,12.4848,12.5037,114800.0
2005-08-29 09:45:00,19.86,19.9,19.84,19.89,62400.0,12.5037,12.5289,12.4911,12.5226,62400.0
2005-08-29 09:50:00,19.89,19.96,19.89,19.93,74800.0,12.5226,12.5667,12.5226,12.5478,74800.0
2005-08-29 09:55:00,19.92,20.02,19.92,19.98,70400.0,12.5415,12.6044,12.5415,12.5793,70400.0
2005-08-29 10:00:00,19.97,20.0,19.96,19.99,100200.0,12.573,12.5919,12.5667,12.5856,100200.0
2005-08-29 10:05:00,19.99,20.06,19.99,20.06,102200.0,12.5856,12.6296,12.5856,12.6296,102200.0
2005-08-29 10:10:00,20.07,20.09,20.04,20.06,114600.0,12.6359,12.6485,12.617,12.6296,114600.0
2005-08-29 10:15:00,20.06,20.1,20.05,20.05,90600.0,12.6296,12.6548,12.6233,12.6233,90600.0
2005-08-29 10:20:00,20.06,20.07,20.03,20.07,59800.0,12.6296,12.6359,12.6107,12.6359,59800.0
2005-08-29 10:25:00,20.08,20.09,20.07,20.08,35400.0,12.6422,12.6485,12.6359,12.6422,35400.0
2005-08-29 10:30:00,20.08,20.15,20.08,20.15,38800.0,12.6422,12.6863,12.6422,12.6863,38800.0
2005-08-29 10:35:00,20.15,20.2,20.14,20.18,41000.0,12.6863,12.7178,12.68,12.7052,41000.0
2005-08-29 10:40:00,20.18,20.18,20.13,20.15,33600.0,12.7052,12.7052,12.6737,12.6863,33600.0
2005-08-29 10:45:00,20.15,20.15,20.13,20.15,18200.0,12.6863,12.6863,12.6737,12.6863,18200.0
2005-08-29 10:50:00,20.15,20.16,20.13,20.13,34600.0,12.6863,12.6926,12.6737,12.6737,34600.0
2005-08-29 10:55:00,20.14,20.14,20.05,20.05,51600.0,12.68,12.68,12.6233,12.6233,51600.0
2005-08-29 11:00:00,20.05,20.08,20.04,20.06,39000.0,12.6233,12.6422,12.617,12.6296,39000.0
2005-08-29 11:05:00,20.06,20.08,20.06,20.08,30800.0,12.6296,12.6422,12.6296,12.6422,30800.0
2005-08-29 11:10:00,20.07,20.08,20.06,20.07,18600.0,12.6359,12.6422,12.6296,12.6359,18600.0
2005-08-29 11:15:00,20.07,20.08,20.05,20.07,25200.0,12.6359,12.6422,12.6233,12.6359,25200.0
2005-08-29 11:20:00,20.07,20.07,20.06,20.06,10200.0,12.6359,12.6359,12.6296,12.6296,10200.0
2005-08-29 11:25:00,20.06,20.07,20.05,20.07,13200.0,12.6296,12.6359,12.6233,12.6359,13200.0
2005-08-29 11:30:00,20.06,20.08,20.06,20.07,31600.0,12.6296,12.6422,12.6296,12.6359,31600.0
2005-08-29 11:35:00,20.07,20.08,20.06,20.07,19600.0,12.6359,12.6422,12.6296,12.6359,19600.0
2005-08-29 11:40:00,20.07,20.08,20.07,20.08,19000.0,12.6359,12.6422,12.6359,12.6422,19000.0
2005-08-29 11:45:00,20.08,20.14,20.08,20.14,53000.0,12.6422,12.68,12.6422,12.68,53000.0
2005-08-29 11:50:00,20.13,20.15,20.12,20.14,34200.0,12.6737,12.6863,12.6674,12.68,34200.0
2005-08-29 11:55:00,20.13,20.14,20.12,20.13,14400.0,12.6737,12.68,12.6674,12.6737,14400.0
2005-08-29 12:00:00,20.13,20.13,20.1,20.12,22000.0,12.6737,12.6737,12.6548,12.6674,22000.0
2005-08-29 12:05:00,20.12,20.12,20.11,20.11,30400.0,12.6674,12.6674,12.6611,12.6611,30400.0
2005-08-29 12:10:00,20.11,20.12,20.11,20.12,15400.0,12.6611,12.6674,12.6611,12.6674,15400.0
2005-08-29 12:15:00,20.11,20.14,20.11,20.14,17000.0,12.6611,12.68,12.6611,12.68,17000.0
2005-08-29 12:20:00,20.14,20.14,20.13,20.14,8000.0,12.68,12.68,12.6737,12.68,8000.0
2005-08-29 12:25:00,20.14,20.15,20.14,20.14,7400.0,12.68,12.6863,12.68,12.68,7400.0
2005-08-29 12:30:00,20.14,20.15,20.14,20.14,19600.0,12.68,12.6863,12.68,12.68,19600.0
2005-08-29 12:35:00,20.14,20.14,20.13,20.14,21800.0,12.68,12.68,12.6737,12.68,21800.0
2005-08-29 12:40:00,20.14,20.14,20.13,20.14,15400.0,12.68,12.68,12.6737,12.68,15400.0
2005-08-29 12:45:00,20.14,20.15,20.13,20.14,71600.0,12.68,12.6863,12.6737,12.68,71600.0
2005-08-29 12:50:00,20.14,20.14,20.13,20.14,29200.0,12.68,12.68,12.6737,12.68,29200.0
2005-08-29 12:55:00,20.14,20.14,20.13,20.13,23400.0,12.68,12.68,12.6737,12.6737,23400.0
2005-08-29 13:00:00,20.14,20.18,20.14,20.18,79400.0,12.68,12.7052,12.68,12.7052,79400.0
2005-08-29 13:05:00,20.18,20.21,20.18,20.21,37600.0,12.7052,12.7241,12.7052,12.7241,37600.0
2005-08-29 13:10:00,20.21,20.23,20.2,20.22,45400.0,12.7241,12.7367,12.7178,12.7304,45400.0
2005-08-29 13:15:00,20.21,20.23,20.21,20.22,28600.0,12.7241,12.7367,12.7241,12.7304,28600.0
2005-08-29 13:20:00,20.23,20.24,20.22,20.23,37800.0,12.7367,12.743,12.7304,12.7367,37800.0
2005-08-29 13:25:00,20.23,20.29,20.23,20.29,84400.0,12.7367,12.7744,12.7367,12.7744,84400.0
2005-08-29 13:30:00,20.29,20.32,20.27,20.32,41600.0,12.7744,12.7933,12.7618,12.7933,41600.0
2005-08-29 13:35:00,20.32,20.34,20.31,20.33,49400.0,12.7933,12.8059,12.787,12.7996,49400.0
2005-08-29 13:40:00,20.33,20.36,20.31,20.31,76600.0,12.7996,12.8185,12.787,12.787,76600.0
2005-08-29 13:45:00,20.31,20.34,20.3,20.34,30600.0,12.787,12.8059,12.7807,12.8059,30600.0
2005-08-29 13:50:00,20.34,20.36,20.33,20.35,50600.0,12.8059,12.8185,12.7996,12.8122,50600.0
2005-08-29 13:55:00,20.35,20.38,20.35,20.38,43600.0,12.8122,12.8311,12.8122,12.8311,43600.0
2005-08-29 14:00:00,20.38,20.4,20.38,20.4,49000.0,12.8311,12.8437,12.8311,12.8437,49000.0
2005-08-29 14:05:00,20.4,20.42,20.39,20.41,53400.0,12.8437,12.8563,12.8374,12.85,53400.0
2005-08-29 14:10:00,20.42,20.46,20.39,20.39,80600.0,12.8563,12.8815,12.8374,12.8374,80600.0
2005-08-29 14:15:00,20.39,20.4,20.38,20.4,39000.0,12.8374,12.8437,12.8311,12.8437,39000.0
2005-08-29 14:20:00,20.4,20.41,20.39,20.4,38600.0,12.8437,12.85,12.8374,12.8437,38600.0
2005-08-29 14:25:00,20.4,20.41,20.4,20.41,53000.0,12.8437,12.85,12.8437,12.85,53000.0
2005-08-29 14:30:00,20.41,20.43,20.41,20.43,22000.0,12.85,12.8626,12.85,12.8626,22000.0
2005-08-29 14:35:00,20.43,20.44,20.42,20.43,51600.0,12.8626,12.8689,12.8563,12.8626,51600.0
2005-08-29 14:40:00,20.43,20.47,20.43,20.47,55600.0,12.8626,12.8878,12.8626,12.8878,55600.0
2005-08-29 14:45:00,20.47,20.5,20.47,20.49,59400.0,12.8878,12.9067,12.8878,12.9004,59400.0
2005-08-29 14:50:00,20.49,20.5,20.48,20.49,47200.0,12.9004,12.9067,12.8941,12.9004,47200.0
2005-08-29 14:55:00,20.49,20.5,20.45,20.45,42600.0,12.9004,12.9067,12.8752,12.8752,42600.0
2005-08-29 15:00:00,20.46,20.47,20.44,20.46,71600.0,12.8815,12.8878,12.8689,12.8815,71600.0
2005-08-29 15:05:00,20.46,20.52,20.46,20.51,143200.0,12.8815,12.9192,12.8815,12.9129,143200.0
2005-08-29 15:10:00,20.5,20.51,20.48,20.49,57200.0,12.9067,12.9129,12.8941,12.9004,57200.0
2005-08-29 15:15:00,20.49,20.53,20.49,20.52,98800.0,12.9004,12.9255,12.9004,12.9192,98800.0
2005-08-29 15:20:00,20.51,20.52,20.5,20.52,26600.0,12.9129,12.9192,12.9067,12.9192,26600.0
2005-08-29 15:25:00,20.51,20.57,20.51,20.53,48000.0,12.9129,12.9507,12.9129,12.9255,48000.0
2005-08-29 15:30:00,20.54,20.54,20.5,20.51,67200.0,12.9318,12.9318,12.9067,12.9129,67200.0
2005-08-29 15:35:00,20.5,20.53,20.5,20.52,49400.0,12.9067,12.9255,12.9067,12.9192,49400.0
2005-08-29 15:40:00,20.52,20.52,20.44,20.45,102400.0,12.9192,12.9192,12.8689,12.8752,102400.0
2005-08-29 15:45:00,20.46,20.47,20.45,20.46,62600.0,12.8815,12.8878,12.8752,12.8815,62600.0
2005-08-29 15:50:00,20.46,20.48,20.43,20.43,128400.0,12.8815,12.8941,12.8626,12.8626,128400.0
2005-08-29 15:55:00,20.43,20.43,20.4,20.4,166000.0,12.8626,12.8626,12.8437,12.8437,166000.0
2005-08-30 09:30:00,20.04,20.3,20.04,20.27,92000.0,12.617,12.7807,12.617,12.7618,92000.0
2005-08-30 09:35:00,20.25,20.47,20.25,20.31,78800.0,12.7493,12.8878,12.7493,12.787,78800.0
2005-08-30 09:40:00,20.31,20.35,20.27,20.31,80600.0,12.787,12.8122,12.7618,12.787,80600.0
2005-08-30 09:45:00,20.31,20.33,20.24,20.29,60400.0,12.787,12.7996,12.743,12.7744,60400.0
2005-08-30 09:50:00,20.28,20.34,20.24,20.34,32600.0,12.7681,12.8059,12.743,12.8059,32600.0
2005-08-30 09:55:00,20.34,20.34,20.27,20.3,31000.0,12.8059,12.8059,12.7618,12.7807,31000.0
2005-08-30 10:00:00,20.3,20.35,20.3,20.32,47000.0,12.7807,12.8122,12.7807,12.7933,47000.0
2005-08-30 10:05:00,20.32,20.34,20.31,20.32,48400.0,12.7933,12.8059,12.787,12.7933,48400.0
2005-08-30 10:10:00,20.32,20.33,20.29,20.31,41600.0,12.7933,12.7996,12.7744,12.787,41600.0
2005-08-30 10:15:00,20.3,20.3,20.23,20.24,37400.0,12.7807,12.7807,12.7367,12.743,37400.0
2005-08-30 10:20:00,20.23,20.3,20.18,20.26,49600.0,12.7367,12.7807,12.7052,12.7555,49600.0
2005-08-30 10:25:00,20.26,20.27,20.17,20.19,73400.0,12.7555,12.7618,12.6989,12.7115,73400.0
2005-08-30 10:30:00,20.18,20.26,20.18,20.25,26000.0,12.7052,12.7555,12.7052,12.7493,26000.0
2005-08-30 10:35:00,20.25,20.25,20.19,20.25,37800.0,12.7493,12.7493,12.7115,12.7493,37800.0
2005-08-30 10:40:00,20.25,20.3,20.23,20.28,48000.0,12.7493,12.7807,12.7367,12.7681,48000.0
2005-08-30 10:45:00,20.28,20.34,20.28,20.31,33000.0,12.7681,12.8059,12.7681,12.787,33000.0
2005-08-30 10:50:00,20.31,20.36,20.3,20.36,27000.0,12.787,12.8185,12.7807,12.8185,27000.0
2005-08-30 10:55:00,20.36,20.39,20.36,20.36,31200.0,12.8185,12.8374,12.8185,12.8185,31200.0
2005-08-30 11:00:00,20.36,20.38,20.34,20.35,147200.0,12.8185,12.8311,12.8059,12.8122,147200.0
2005-08-30 11:05:00,20.36,20.39,20.36,20.37,55000.0,12.8185,12.8374,12.8185,12.8248,55000.0
2005-08-30 11:10:00,20.37,20.4,20.36,20.4,61200.0,12.8248,12.8437,12.8185,12.8437,61200.0
2005-08-30 11:15:00,20.39,20.4,20.33,20.37,37800.0,12.8374,12.8437,12.7996,12.8248,37800.0
2005-08-30 11:20:00,20.38,20.38,20.33,20.34,35400.0,12.8311,12.8311,12.7996,12.8059,35400.0
2005-08-30 11:25:00,20.36,20.37,20.32,20.35,44000.0,12.8185,12.8248,12.7933,12.8122,44000.0
2005-08-30 11:30:00,20.36,20.36,20.34,20.35,32800.0,12.8185,12.8185,12.8059,12.8122,32800.0
2005-08-30 11:35:00,20.35,20.38,20.35,20.36,45800.0,12.8122,12.8311,12.8122,12.8185,45800.0
2005-08-30 11:40:00,20.37,20.4,20.36,20.4,77400.0,12.8248,12.8437,12.8185,12.8437,77400.0
2005-08-30 11:45:00,20.4,20.43,20.39,20.42,17800.0,12.8437,12.8626,12.8374,12.8563,17800.0
2005-08-30 11:50:00,20.42,20.47,20.4,20.45,31600.0,12.8563,12.8878,12.8437,12.8752,31600.0
2005-08-30 11:55:00,20.45,20.47,20.43,20.47,52200.0,12.8752,12.8878,12.8626,12.8878,52200.0
2005-08-30 12:00:00,20.47,20.49,20.45,20.49,51000.0,12.8878,12.9004,12.8752,12.9004,51000.0
2005-08-30 12:05:00,20.49,20.5,20.48,20.5,21600.0,12.9004,12.9067,12.8941,12.9067,21600.0
2005-08-30 12:10:00,20.5,20.5,20.47,20.47,22800.0,12.9067,12.9067,12.8878,12.8878,22800.0
2005-08-30 12:15:00,20.48,20.48,20.46,20.48,19200.0,12.8941,12.8941,12.8815,12.8941,19200.0
2005-08-30 12:20:00,20.48,20.54,20.48,20.54,235200.0,12.8941,12.9318,12.8941,12.9318,235200.0
2005-08-30 12:25:00,20.54,20.58,20.51,20.55,57800.0,12.9318,12.957,12.9129,12.9381,57800.0
2005-08-30 12:30:00,20.56,20.64,20.54,20.64,107200.0,12.9444,12.9948,12.9318,12.9948,107200.0
2005-08-30 12:35:00,20.64,20.68,20.61,20.63,64800.0,12.9948,13.02,12.9759,12.9885,64800.0
2005-08-30 12:40:00,20.61,20.63,20.59,20.6,100600.0,12.9759,12.9885,12.9633,12.9696,100600.0
2005-08-30 12:45:00,20.6,20.66,20.59,20.64,38200.0,12.9696,13.0074,12.9633,12.9948,38200.0
2005-08-30 12:50:00,20.65,20.67,20.64,20.65,180600.0,13.0011,13.0137,12.9948,13.0011,180600.0
2005-08-30 12:55:00,20.65,20.67,20.64,20.65,33400.0,13.0011,13.0137,12.9948,13.0011,33400.0
2005-08-30 13:00:00,20.65,20.65,20.63,20.63,22400.0,13.0011,13.0011,12.9885,12.9885,22400.0
2005-08-30 13:05:00,20.64,20.67,20.63,20.65,38600.0,12.9948,13.0137,12.9885,13.0011,38600.0
2005-08-30 13:10:00,20.64,20.67,20.64,20.66,29200.0,12.9948,13.0137,12.9948,13.0074,29200.0
2005-08-30 13:15:00,20.66,20.67,20.65,20.65,17200.0,13.0074,13.0137,13.0011,13.0011,17200.0
2005-08-30 13:20:00,20.65,20.67,20.65,20.66,11000.0,13.0011,13.0137,13.0011,13.0074,11000.0
2005-08-30 13:25:00,20.66,20.66,20.63,20.66,17200.0,13.0074,13.0074,12.9885,13.0074,17200.0
2005-08-30 13:30:00,20.66,20.67,20.64,20.64,19200.0,13.0074,13.0137,12.9948,12.9948,19200.0
2005-08-30 13:35:00,20.64,20.64,20.58,20.63,35800.0,12.9948,12.9948,12.957,12.9885,35800.0
2005-08-30 13:40:00,20.63,20.64,20.58,20.59,18000.0,12.9885,12.9948,12.957,12.9633,18000.0
2005-08-30 13:45:00,20.6,20.61,20.58,20.6,25400.0,12.9696,12.9759,12.957,12.9696,25400.0
2005-08-30 13:50:00,20.59,20.62,20.59,20.61,29800.0,12.9633,12.9822,12.9633,12.9759,29800.0
2005-08-30 13:55:00,20.61,20.64,20.59,20.63,26600.0,12.9759,12.9948,12.9633,12.9885,26600.0
2005-08-30 14:00:00,20.63,20.63,20.56,20.56,33400.0,12.9885,12.9885,12.9444,12.9444,33400.0
2005-08-30 14:05:00,20.55,20.58,20.54,20.58,20600.0,12.9381,12.957,12.9318,12.957,20600.0
2005-08-30 14:10:00,20.59,20.6,20.54,20.55,34600.0,12.9633,12.9696,12.9318,12.9381,34600.0
2005-08-30 14:15:00,20.54,20.54,20.5,20.54,29000.0,12.9318,12.9318,12.9067,12.9318,29000.0
2005-08-30 14:20:00,20.53,20.57,20.53,20.56,10600.0,12.9255,12.9507,12.9255,12.9444,10600.0
2005-08-30 14:25:00,20.56,20.56,20.53,20.54,18400.0,12.9444,12.9444,12.9255,12.9318,18400.0
2005-08-30 14:30:00,20.55,20.56,20.5,20.51,41400.0,12.9381,12.9444,12.9067,12.9129,41400.0
2005-08-30 14:35:00,20.5,20.58,20.5,20.58,49400.0,12.9067,12.957,12.9067,12.957,49400.0
2005-08-30 14:40:00,20.58,20.61,20.57,20.59,44800.0,12.957,12.9759,12.9507,12.9633,44800.0
2005-08-30 14:45:00,20.59,20.59,20.57,20.57,27600.0,12.9633,12.9633,12.9507,12.9507,27600.0
2005-08-30 14:50:00,20.58,20.58,20.56,20.57,44000.0,12.957,12.957,12.9444,12.9507,44000.0
2005-08-30 14:55:00,20.57,20.59,20.54,20.54,31000.0,12.9507,12.9633,12.9318,12.9318,31000.0
2005-08-30 15:00:00,20.54,20.55,20.52,20.55,43400.0,12.9318,12.9381,12.9192,12.9381,43400.0
2005-08-30 15:05:00,20.55,20.56,20.5,20.53,76600.0,12.9381,12.9444,12.9067,12.9255,76600.0
2005-08-30 15:10:00,20.54,20.57,20.54,20.54,55200.0,12.9318,12.9507,12.9318,12.9318,55200.0
2005-08-30 15:15:00,20.55,20.56,20.52,20.54,70800.0,12.9381,12.9444,12.9192,12.9318,70800.0
2005-08-30 15:20:00,20.55,20.58,20.54,20.55,37600.0,12.9381,12.957,12.9318,12.9381,37600.0
2005-08-30 15:25:00,20.55,20.55,20.52,20.54,54600.0,12.9381,12.9381,12.9192,12.9318,54600.0
2005-08-30 15:30:00,20.54,20.61,20.54,20.59,68600.0,12.9318,12.9759,12.9318,12.9633,68600.0
2005-08-30 15:35:00,20.59,20.63,20.58,20.62,66400.0,12.9633,12.9885,12.957,12.9822,66400.0
2005-08-30 15:40:00,20.62,20.62,20.57,20.61,57600.0,12.9822,12.9822,12.9507,12.9759,57600.0
2005-08-30 15:45:00,20.61,20.64,20.6,20.63,67000.0,12.9759,12.9948,12.9696,12.9885,67000.0
2005-08-30 15:50:00,20.63,20.64,20.61,20.61,108800.0,12.9885,12.9948,12.9759,12.9759,108800.0
2005-08-30 15:55:00,20.61,20.61,20.55,20.58,171000.0,12.9759,12.9759,12.9381,12.957,171000.0
2005-08-31 09:30:00,20.68,20.77,20.68,20.76,59000.0,13.02,13.0766,13.02,13.0703,59000.0
2005-08-31 09:35:00,20.75,20.88,20.75,20.8,100200.0,13.064,13.1459,13.064,13.0955,100200.0
2005-08-31 09:40:00,20.8,20.81,20.74,20.75,45000.0,13.0955,13.1018,13.0578,13.064,45000.0
2005-08-31 09:45:00,20.74,20.83,20.73,20.8,44800.0,13.0578,13.1144,13.0515,13.0955,44800.0
2005-08-31 09:50:00,20.8,20.89,20.78,20.86,32200.0,13.0955,13.1522,13.0829,13.1333,32200.0
2005-08-31 09:55:00,20.86,20.87,20.8,20.84,50600.0,13.1333,13.1396,13.0955,13.1207,50600.0
2005-08-31 10:00:00,20.84,20.89,20.78,20.88,58000.0,13.1207,13.1522,13.0829,13.1459,58000.0
2005-08-31 10:05:00,20.88,20.92,20.86,20.91,73800.0,13.1459,13.1711,13.1333,13.1648,73800.0
2005-08-31 10:10:00,20.91,20.99,20.9,20.95,96600.0,13.1648,13.2152,13.1585,13.19,96600.0
2005-08-31 10:15:00,20.94,20.94,20.89,20.91,60400.0,13.1837,13.1837,13.1522,13.1648,60400.0
2005-08-31 10:20:00,20.92,20.95,20.9,20.93,99400.0,13.1711,13.19,13.1585,13.1774,99400.0
2005-08-31 10:25:00,20.93,20.94,20.9,20.91,38000.0,13.1774,13.1837,13.1585,13.1648,38000.0
2005-08-31 10:30:00,20.92,20.93,20.9,20.93,66200.0,13.1711,13.1774,13.1585,13.1774,66200.0
2005-08-31 10:35:00,20.93,20.95,20.92,20.95,102800.0,13.1774,13.19,13.1711,13.19,102800.0
2005-08-31 10:40:00,20.95,20.97,20.92,20.93,57800.0,13.19,13.2026,13.1711,13.1774,57800.0
2005-08-31 10:45:00,20.92,20.99,20.92,20.98,270200.0,13.1711,13.2152,13.1711,13.2089,270200.0
2005-08-31 10:50:00,20.97,21.0,20.95,20.99,37200.0,13.2026,13.2214,13.19,13.2152,37200.0
2005-08-31 10:55:00,20.99,21.0,20.95,20.96,40200.0,13.2152,13.2214,13.19,13.1963,40200.0
2005-08-31 11:00:00,20.96,20.97,20.92,20.93,77000.0,13.1963,13.2026,13.1711,13.1774,77000.0
2005-08-31 11:05:00,20.94,20.95,20.93,20.94,25800.0,13.1837,13.19,13.1774,13.1837,25800.0
2005-08-31 11:10:00,20.93,20.95,20.92,20.92,35400.0,13.1774,13.19,13.1711,13.1711,35400.0
2005-08-31 11:15:00,20.92,20.98,20.91,20.98,95000.0,13.1711,13.2089,13.1648,13.2089,95000.0
2005-08-31 11:20:00,20.97,20.98,20.92,20.96,50400.0,13.2026,13.2089,13.1711,13.1963,50400.0
2005-08-31 11:25:00,20.96,20.97,20.92,20.95,29000.0,13.1963,13.2026,13.1711,13.19,29000.0
2005-08-31 11:30:00,20.95,20.95,20.92,20.93,42200.0,13.19,13.19,13.1711,13.1774,42200.0
2005-08-31 11:35:00,20.93,20.98,20.93,20.98,93600.0,13.1774,13.2089,13.1774,13.2089,93600.0
2005-08-31 11:40:00,20.98,21.0,20.97,20.99,151400.0,13.2089,13.2214,13.2026,13.2152,151400.0
2005-08-31 11:45:00,20.98,21.0,20.98,21.0,31400.0,13.2089,13.2214,13.2089,13.2214,31400.0
2005-08-31 11:50:00,21.0,21.04,20.98,21.02,119800.0,13.2214,13.2466,13.2089,13.234,119800.0
2005-08-31 11:55:00,21.02,21.03,21.0,21.0,25200.0,13.234,13.2403,13.2214,13.2214,25200.0
2005-08-31 12:00:00,21.02,21.02,20.93,20.95,68600.0,13.234,13.234,13.1774,13.19,68600.0
2005-08-31 12:05:00,20.96,20.96,20.86,20.86,91400.0,13.1963,13.1963,13.1333,13.1333,91400.0
2005-08-31 12:10:00,20.86,20.86,20.81,20.81,63600.0,13.1333,13.1333,13.1018,13.1018,63600.0
2005-08-31 12:15:00,20.8,20.81,20.75,20.76,82200.0,13.0955,13.1018,13.064,13.0703,82200.0
2005-08-31 12:20:00,20.77,20.77,20.7,20.71,124000.0,13.0766,13.0766,13.0326,13.0389,124000.0
2005-08-31 12:25:00,20.71,20.71,20.67,20.67,51800.0,13.0389,13.0389,13.0137,13.0137,51800.0
2005-08-31 12:30:00,20.67,20.77,20.67,20.72,99000.0,13.0137,13.0766,13.0137,13.0452,99000.0
2005-08-31 12:35:00,20.71,20.72,20.71,20.72,84800.0,13.0389,13.0452,13.0389,13.0452,84800.0
2005-08-31 12:40:00,20.72,20.79,20.72,20.75,48800.0,13.0452,13.0892,13.0452,13.064,48800.0
2005-08-31 12:45:00,20.75,20.77,20.75,20.75,20400.0,13.064,13.0766,13.064,13.064,20400.0
2005-08-31 12:50:00,20.75,20.79,20.74,20.77,35600.0,13.064,13.0892,13.0578,13.0766,35600.0
2005-08-31 12:55:00,20.78,20.79,20.77,20.79,20400.0,13.0829,13.0892,13.0766,13.0892,20400.0
2005-08-31 13:00:00,20.79,20.85,20.78,20.83,48200.0,13.0892,13.127,13.0829,13.1144,48200.0
2005-08-31 13:05:00,20.85,20.85,20.8,20.82,12200.0,13.127,13.127,13.0955,13.1081,12200.0
2005-08-31 13:10:00,20.82,20.85,20.82,20.84,29600.0,13.1081,13.127,13.1081,13.1207,29600.0
2005-08-31 13:15:00,20.84,20.84,20.8,20.83,37000.0,13.1207,13.1207,13.0955,13.1144,37000.0
2005-08-31 13:20:00,20.83,20.83,20.82,20.82,15200.0,13.1144,13.1144,13.1081,13.1081,15200.0
2005-08-31 13:25:00,20.82,20.83,20.81,20.82,17200.0,13.1081,13.1144,13.1018,13.1081,17200.0
2005-08-31 13:30:00,20.82,20.85,20.82,20.85,35400.0,13.1081,13.127,13.1081,13.127,35400.0
2005-08-31 13:35:00,20.85,20.86,20.84,20.85,26400.0,13.127,13.1333,13.1207,13.127,26400.0
2005-08-31 13:40:00,20.85,20.9,20.84,20.9,51400.0,13.127,13.1585,13.1207,13.1585,51400.0
2005-08-31 13:45:00,20.9,20.91,20.85,20.87,43800.0,13.1585,13.1648,13.127,13.1396,43800.0
2005-08-31 13:50:00,20.88,20.92,20.86,20.92,26600.0,13.1459,13.1711,13.1333,13.1711,26600.0
2005-08-31 13:55:00,20.92,20.92,20.88,20.9,29000.0,13.1711,13.1711,13.1459,13.1585,29000.0
2005-08-31 14:00:00,20.89,20.89,20.85,20.86,36200.0,13.1522,13.1522,13.127,13.1333,36200.0
2005-08-31 14:05:00,20.85,20.86,20.85,20.85,34800.0,13.127,13.1333,13.127,13.127,34800.0
2005-08-31 14:10:00,20.86,20.9,20.86,20.88,41000.0,13.1333,13.1585,13.1333,13.1459,41000.0
2005-08-31 14:15:00,20.88,20.9,20.88,20.9,50000.0,13.1459,13.1585,13.1459,13.1585,50000.0
2005-08-31 14:20:00,20.9,20.9,20.88,20.88,32000.0,13.1585,13.1585,13.1459,13.1459,32000.0
2005-08-31 14:25:00,20.89,20.92,20.88,20.92,23000.0,13.1522,13.1711,13.1459,13.1711,23000.0
2005-08-31 14:30:00,20.92,20.92,20.88,20.89,50200.0,13.1711,13.1711,13.1459,13.1522,50200.0
2005-08-31 14:35:00,20.89,20.94,20.89,20.93,53200.0,13.1522,13.1837,13.1522,13.1774,53200.0
2005-08-31 14:40:00,20.93,20.95,20.93,20.95,22800.0,13.1774,13.19,13.1774,13.19,22800.0
2005-08-31 14:45:00,20.95,20.95,20.93,20.93,19800.0,13.19,13.19,13.1774,13.1774,19800.0
2005-08-31 14:50:00,20.93,20.98,20.93,20.98,32800.0,13.1774,13.2089,13.1774,13.2089,32800.0
2005-08-31 14:55:00,20.97,21.0,20.97,20.99,47000.0,13.2026,13.2214,13.2026,13.2152,47000.0
2005-08-31 15:00:00,20.99,20.99,20.97,20.98,29200.0,13.2152,13.2152,13.2026,13.2089,29200.0
2005-08-31 15:05:00,20.98,20.98,20.95,20.96,92800.0,13.2089,13.2089,13.19,13.1963,92800.0
2005-08-31 15:10:00,20.96,21.0,20.96,20.99,43000.0,13.1963,13.2214,13.1963,13.2152,43000.0
2005-08-31 15:15:00,20.99,21.0,20.97,20.97,48200.0,13.2152,13.2214,13.2026,13.2026,48200.0
2005-08-31 15:20:00,20.97,20.98,20.96,20.97,22800.0,13.2026,13.2089,13.1963,13.2026,22800.0
2005-08-31 15:25:00,20.96,21.0,20.96,21.0,33200.0,13.1963,13.2214,13.1963,13.2214,33200.0
2005-08-31 15:30:00,21.0,21.05,21.0,21.04,102000.0,13.2214,13.2529,13.2214,13.2466,102000.0
2005-08-31 15:35:00,21.04,21.05,21.02,21.03,76000.0,13.2466,13.2529,13.234,13.2403,76000.0
2005-08-31 15:40:00,21.03,21.06,21.03,21.06,104800.0,13.2403,13.2592,13.2403,13.2592,104800.0
2005-08-31 15:45:00,21.06,21.09,21.05,21.06,71600.0,13.2592,13.2781,13.2529,13.2592,71600.0
2005-08-31 15:50:00,21.07,21.08,21.02,21.06,85800.0,13.2655,13.2718,13.234,13.2592,85800.0
2005-08-31 15:55:00,21.07,21.09,21.05,21.09,157200.0,13.2655,13.2781,13.2529,13.2781,157200.0
2005-09-01 09:30:00,21.41,21.44,21.41,21.43,87200.0,13.4796,13.4985,13.4796,13.4922,87200.0
2005-09-01 09:35:00,21.42,21.47,21.35,21.46,115000.0,13.4859,13.5174,13.4418,13.5111,115000.0
2005-09-01 09:40:00,21.47,21.59,21.46,21.54,137000.0,13.5174,13.5929,13.5111,13.5614,137000.0
2005-09-01 09:45:00,21.54,21.63,21.53,21.59,75600.0,13.5614,13.6181,13.5551,13.5929,75600.0
2005-09-01 09:50:00,21.59,21.6,21.45,21.46,40600.0,13.5929,13.5992,13.5048,13.5111,40600.0
2005-09-01 09:55:00,21.47,21.53,21.43,21.45,25400.0,13.5174,13.5551,13.4922,13.5048,25400.0
2005-09-01 10:00:00,21.46,21.53,21.46,21.49,38200.0,13.5111,13.5551,13.5111,13.5299,38200.0
2005-09-01 10:05:00,21.48,21.59,21.43,21.58,130600.0,13.5237,13.5929,13.4922,13.5866,130600.0
2005-09-01 10:10:00,21.59,21.61,21.52,21.56,92600.0,13.5929,13.6055,13.5488,13.574,92600.0
2005-09-01 10:15:00,21.56,21.56,21.49,21.49,79800.0,13.574,13.574,13.5299,13.5299,79800.0
2005-09-01 10:20:00,21.5,21.52,21.44,21.47,86000.0,13.5362,13.5488,13.4985,13.5174,86000.0
2005-09-01 10:25:00,21.48,21.5,21.45,21.49,52000.0,13.5237,13.5362,13.5048,13.5299,52000.0
2005-09-01 10:30:00,21.5,21.5,21.46,21.46,60400.0,13.5362,13.5362,13.5111,13.5111,60400.0
2005-09-01 10:35:00,21.47,21.54,21.46,21.53,116400.0,13.5174,13.5614,13.5111,13.5551,116400.0
2005-09-01 10:40:00,21.53,21.58,21.52,21.57,113600.0,13.5551,13.5866,13.5488,13.5803,113600.0
2005-09-01 10:45:00,21.56,21.57,21.53,21.55,80000.0,13.574,13.5803,13.5551,13.5677,80000.0
2005-09-01 10:50:00,21.55,21.6,21.54,21.6,82200.0,13.5677,13.5992,13.5614,13.5992,82200.0
2005-09-01 10:55:00,21.59,21.61,21.56,21.57,104800.0,13.5929,13.6055,13.574,13.5803,104800.0
2005-09-01 11:00:00,21.57,21.59,21.56,21.59,74000.0,13.5803,13.5929,13.574,13.5929,74000.0
2005-09-01 11:05:00,21.59,21.59,21.58,21.58,47200.0,13.5929,13.5929,13.5866,13.5866,47200.0
2005-09-01 11:10:00,21.58,21.63,21.58,21.6,105200.0,13.5866,13.6181,13.5866,13.5992,105200.0
2005-09-01 11:15:00,21.6,21.61,21.57,21.58,73600.0,13.5992,13.6055,13.5803,13.5866,73600.0
2005-09-01 11:20:00,21.58,21.66,21.56,21.65,128000.0,13.5866,13.637,13.574,13.6307,128000.0
2005-09-01 11:25:00,21.65,21.66,21.64,21.64,39200.0,13.6307,13.637,13.6244,13.6244,39200.0
2005-09-01 11:30:00,21.64,21.7,21.63,21.7,145000.0,13.6244,13.6622,13.6181,13.6622,145000.0
2005-09-01 11:35:00,21.69,21.71,21.67,21.7,82600.0,13.6559,13.6685,13.6433,13.6622,82600.0
2005-09-01 11:40:00,21.7,21.74,21.7,21.71,74600.0,13.6622,13.6873,13.6622,13.6685,74600.0
2005-09-01 11:45:00,21.71,21.73,21.68,21.68,44000.0,13.6685,13.681,13.6496,13.6496,44000.0
2005-09-01 11:50:00,21.68,21.7,21.66,21.66,47600.0,13.6496,13.6622,13.637,13.637,47600.0
2005-09-01 11:55:00,21.66,21.66,21.63,21.64,28000.0,13.637,13.637,13.6181,13.6244,28000.0
2005-09-01 12:00:00,21.64,21.64,21.6,21.64,72400.0,13.6244,13.6244,13.5992,13.6244,72400.0
2005-09-01 12:05:00,21.64,21.71,21.64,21.71,32200.0,13.6244,13.6685,13.6244,13.6685,32200.0
2005-09-01 12:10:00,21.71,21.73,21.7,21.73,120200.0,13.6685,13.681,13.6622,13.681,120200.0
2005-09-01 12:15:00,21.73,21.74,21.72,21.72,29200.0,13.681,13.6873,13.6748,13.6748,29200.0
2005-09-01 12:20:00,21.72,21.72,21.7,21.71,20400.0,13.6748,13.6748,13.6622,13.6685,20400.0
2005-09-01 12:25:00,21.71,21.75,21.7,21.75,65400.0,13.6685,13.6936,13.6622,13.6936,65400.0
2005-09-01 12:30:00,21.75,21.77,21.75,21.75,77400.0,13.6936,13.7062,13.6936,13.6936,77400.0
2005-09-01 12:35:00,21.75,21.75,21.71,21.72,50600.0,13.6936,13.6936,13.6685,13.6748,50600.0
2005-09-01 12:40:00,21.72,21.73,21.7,21.71,18400.0,13.6748,13.681,13.6622,13.6685,18400.0
2005-09-01 12:45:00,21.7,21.71,21.67,21.67,34200.0,13.6622,13.6685,13.6433,13.6433,34200.0
2005-09-01 12:50:00,21.67,21.67,21.61,21.63,49600.0,13.6433,13.6433,13.6055,13.6181,49600.0
2005-09-01 12:55:00,21.61,21.64,21.61,21.62,24000.0,13.6055,13.6244,13.6055,13.6118,24000.0
2005-09-01 13:00:00,21.62,21.63,21.59,21.59,29600.0,13.6118,13.6181,13.5929,13.5929,29600.0
2005-09-01 13:05:00,21.59,21.59,21.56,21.57,32600.0,13.5929,13.5929,13.574,13.5803,32600.0
2005-09-01 13:10:00,21.57,21.57,21.54,21.54,40800.0,13.5803,13.5803,13.5614,13.5614,40800.0
2005-09-01 13:15:00,21.54,21.56,21.53,21.55,37400.0,13.5614,13.574,13.5551,13.5677,37400.0
2005-09-01 13:20:00,21.55,21.58,21.55,21.56,25200.0,13.5677,13.5866,13.5677,13.574,25200.0
2005-09-01 13:25:00,21.55,21.61,21.55,21.6,43600.0,13.5677,13.6055,13.5677,13.5992,43600.0
2005-09-01 13:30:00,21.59,21.61,21.58,21.59,50000.0,13.5929,13.6055,13.5866,13.5929,50000.0
2005-09-01 13:35:00,21.59,21.61,21.58,21.6,25400.0,13.5929,13.6055,13.5866,13.5992,25400.0
2005-09-01 13:40:00,21.6,21.6,21.57,21.58,33800.0,13.5992,13.5992,13.5803,13.5866,33800.0
2005-09-01 13:45:00,21.58,21.6,21.58,21.58,45200.0,13.5866,13.5992,13.5866,13.5866,45200.0
2005-09-01 13:50:00,21.57,21.6,21.55,21.59,46200.0,13.5803,13.5992,13.5677,13.5929,46200.0
2005-09-01 13:55:00,21.59,21.61,21.58,21.61,63400.0,13.5929,13.6055,13.5866,13.6055,63400.0
2005-09-01 14:00:00,21.61,21.61,21.55,21.56,43600.0,13.6055,13.6055,13.5677,13.574,43600.0
2005-09-01 14:05:00,21.56,21.57,21.54,21.56,36400.0,13.574,13.5803,13.5614,13.574,36400.0
2005-09-01 14:10:00,21.57,21.62,21.57,21.57,34200.0,13.5803,13.6118,13.5803,13.5803,34200.0
2005-09-01 14:15:00,21.58,21.59,21.54,21.56,38600.0,13.5866,13.5929,13.5614,13.574,38600.0
2005-09-01 14:20:00,21.56,21.59,21.56,21.58,48000.0,13.574,13.5929,13.574,13.5866,48000.0
2005-09-01 14:25:00,21.58,21.58,21.54,21.55,33600.0,13.5866,13.5866,13.5614,13.5677,33600.0
2005-09-01 14:30:00,21.54,21.59,21.54,21.59,87200.0,13.5614,13.5929,13.5614,13.5929,87200.0
2005-09-01 14:35:00,21.6,21.64,21.57,21.61,97000.0,13.5992,13.6244,13.5803,13.6055,97000.0
2005-09-01 14:40:00,21.61,21.64,21.6,21.6,63000.0,13.6055,13.6244,13.5992,13.5992,63000.0
2005-09-01 14:45:00,21.6,21.61,21.57,21.57,33600.0,13.5992,13.6055,13.5803,13.5803,33600.0
2005-09-01 14:50:00,21.57,21.6,21.57,21.6,52600.0,13.5803,13.5992,13.5803,13.5992,52600.0
2005-09-01 14:55:00,21.59,21.6,21.57,21.59,59800.0,13.5929,13.5992,13.5803,13.5929,59800.0
2005-09-01 15:00:00,21.59,21.65,21.59,21.61,46600.0,13.5929,13.6307,13.5929,13.6055,46600.0
2005-09-01 15:05:00,21.61,21.63,21.6,21.62,38800.0,13.6055,13.6181,13.5992,13.6118,38800.0
2005-09-01 15:10:00,21.62,21.62,21.6,21.6,48000.0,13.6118,13.6118,13.5992,13.5992,48000.0
2005-09-01 15:15:00,21.61,21.61,21.59,21.6,49400.0,13.6055,13.6055,13.5929,13.5992,49400.0
2005-09-01 15:20:00,21.6,21.63,21.6,21.62,49400.0,13.5992,13.6181,13.5992,13.6118,49400.0
2005-09-01 15:25:00,21.62,21.65,21.61,21.64,55200.0,13.6118,13.6307,13.6055,13.6244,55200.0
2005-09-01 15:30:00,21.64,21.64,21.61,21.61,55000.0,13.6244,13.6244,13.6055,13.6055,55000.0
2005-09-01 15:35:00,21.61,21.64,21.61,21.61,74000.0,13.6055,13.6244,13.6055,13.6055,74000.0
2005-09-01 15:40:00,21.62,21.62,21.59,21.59,80000.0,13.6118,13.6118,13.5929,13.5929,80000.0
2005-09-01 15:45:00,21.59,21.61,21.59,21.61,94400.0,13.5929,13.6055,13.5929,13.6055,94400.0
2005-09-01 15:50:00,21.61,21.65,21.6,21.64,110600.0,13.6055,13.6307,13.5992,13.6244,110600.0
2005-09-01 15:55:00,21.64,21.67,21.63,21.65,124000.0,13.6244,13.6433,13.6181,13.6307,124000.0
2005-09-02 09:30:00,21.78,21.88,21.75,21.85,116800.0,13.7125,13.7755,13.6936,13.7566,116800.0
2005-09-02 09:35:00,21.85,21.85,21.66,21.66,126600.0,13.7566,13.7566,13.637,13.637,126600.0
2005-09-02 09:40:00,21.67,21.76,21.6,21.73,160000.0,13.6433,13.6999,13.5992,13.681,160000.0
2005-09-02 09:45:00,21.68,21.73,21.68,21.7,75600.0,13.6496,13.681,13.6496,13.6622,75600.0
2005-09-02 09:50:00,21.7,21.72,21.68,21.68,104400.0,13.6622,13.6748,13.6496,13.6496,104400.0
2005-09-02 09:55:00,21.68,21.75,21.68,21.75,89800.0,13.6496,13.6936,13.6496,13.6936,89800.0
2005-09-02 10:00:00,21.76,21.79,21.72,21.72,103600.0,13.6999,13.7188,13.6748,13.6748,103600.0
2005-09-02 10:05:00,21.73,21.78,21.68,21.72,146400.0,13.681,13.7125,13.6496,13.6748,146400.0
2005-09-02 10:10:00,21.73,21.8,21.73,21.77,89200.0,13.681,13.7251,13.681,13.7062,89200.0
2005-09-02 10:15:00,21.77,21.77,21.73,21.75,61200.0,13.7062,13.7062,13.681,13.6936,61200.0
2005-09-02 10:20:00,21.75,21.79,21.75,21.79,52800.0,13.6936,13.7188,13.6936,13.7188,52800.0
2005-09-02 10:25:00,21.79,21.79,21.77,21.77,84400.0,13.7188,13.7188,13.7062,13.7062,84400.0
2005-09-02 10:30:00,21.78,21.79,21.77,21.78,79000.0,13.7125,13.7188,13.7062,13.7125,79000.0
2005-09-02 10:35:00,21.78,21.81,21.78,21.79,42200.0,13.7125,13.7314,13.7125,13.7188,42200.0
2005-09-02 10:40:00,21.79,21.79,21.73,21.75,66200.0,13.7188,13.7188,13.681,13.6936,66200.0
2005-09-02 10:45:00,21.75,21.77,21.74,21.77,25200.0,13.6936,13.7062,13.6873,13.7062,25200.0
2005-09-02 10:50:00,21.77,21.8,21.77,21.79,52000.0,13.7062,13.7251,13.7062,13.7188,52000.0
2005-09-02 10:55:00,21.79,21.8,21.77,21.79,43600.0,13.7188,13.7251,13.7062,13.7188,43600.0
2005-09-02 11:00:00,21.79,21.8,21.74,21.74,30000.0,13.7188,13.7251,13.6873,13.6873,30000.0
2005-09-02 11:05:00,21.74,21.77,21.73,21.77,42000.0,13.6873,13.7062,13.681,13.7062,42000.0
2005-09-02 11:10:00,21.77,21.78,21.75,21.77,26800.0,13.7062,13.7125,13.6936,13.7062,26800.0
2005-09-02 11:15:00,21.77,21.77,21.74,21.75,30800.0,13.7062,13.7062,13.6873,13.6936,30800.0
2005-09-02 11:20:00,21.76,21.77,21.75,21.76,30400.0,13.6999,13.7062,13.6936,13.6999,30400.0
2005-09-02 11:25:00,21.76,21.76,21.74,21.75,30400.0,13.6999,13.6999,13.6873,13.6936,30400.0
2005-09-02 11:30:00,21.74,21.75,21.71,21.72,82800.0,13.6873,13.6936,13.6685,13.6748,82800.0
2005-09-02 11:35:00,21.71,21.72,21.7,21.71,16400.0,13.6685,13.6748,13.6622,13.6685,16400.0
2005-09-02 11:40:00,21.71,21.73,21.68,21.68,23800.0,13.6685,13.681,13.6496,13.6496,23800.0
2005-09-02 11:45:00,21.68,21.69,21.66,21.66,48400.0,13.6496,13.6559,13.637,13.637,48400.0
2005-09-02 11:50:00,21.66,21.68,21.61,21.63,50800.0,13.637,13.6496,13.6055,13.6181,50800.0
2005-09-02 11:55:00,21.63,21.64,21.61,21.63,32200.0,13.6181,13.6244,13.6055,13.6181,32200.0
2005-09-02 12:00:00,21.63,21.64,21.59,21.61,63800.0,13.6181,13.6244,13.5929,13.6055,63800.0
2005-09-02 12:05:00,21.61,21.64,21.6,21.63,66000.0,13.6055,13.6244,13.5992,13.6181,66000.0
2005-09-02 12:10:00,21.62,21.64,21.62,21.64,20800.0,13.6118,13.6244,13.6118,13.6244,20800.0
2005-09-02 12:15:00,21.64,21.67,21.62,21.63,58200.0,13.6244,13.6433,13.6118,13.6181,58200.0
2005-09-02 12:20:00,21.63,21.64,21.59,21.59,34200.0,13.6181,13.6244,13.5929,13.5929,34200.0
2005-09-02 12:25:00,21.59,21.59,21.53,21.54,47200.0,13.5929,13.5929,13.5551,13.5614,47200.0
2005-09-02 12:30:00,21.53,21.59,21.53,21.58,107400.0,13.5551,13.5929,13.5551,13.5866,107400.0
2005-09-02 12:35:00,21.58,21.59,21.56,21.57,15800.0,13.5866,13.5929,13.574,13.5803,15800.0
2005-09-02 12:40:00,21.57,21.61,21.57,21.61,33000.0,13.5803,13.6055,13.5803,13.6055,33000.0
2005-09-02 12:45:00,21.61,21.61,21.6,21.6,14000.0,13.6055,13.6055,13.5992,13.5992,14000.0
2005-09-02 12:50:00,21.6,21.62,21.6,21.62,21000.0,13.5992,13.6118,13.5992,13.6118,21000.0
2005-09-02 12:55:00,21.63,21.64,21.62,21.64,33200.0,13.6181,13.6244,13.6118,13.6244,33200.0
2005-09-02 13:00:00,21.64,21.65,21.62,21.63,15800.0,13.6244,13.6307,13.6118,13.6181,15800.0
2005-09-02 13:05:00,21.64,21.64,21.61,21.62,12800.0,13.6244,13.6244,13.6055,13.6118,12800.0
2005-09-02 13:10:00,21.62,21.62,21.59,21.6,22200.0,13.6118,13.6118,13.5929,13.5992,22200.0
2005-09-02 13:15:00,21.6,21.6,21.58,21.59,19400.0,13.5992,13.5992,13.5866,13.5929,19400.0
2005-09-02 13:20:00,21.58,21.64,21.57,21.63,33000.0,13.5866,13.6244,13.5803,13.6181,33000.0
2005-09-02 13:25:00,21.64,21.64,21.61,21.62,13400.0,13.6244,13.6244,13.6055,13.6118,13400.0
2005-09-02 13:30:00,21.62,21.63,21.61,21.61,21800.0,13.6118,13.6181,13.6055,13.6055,21800.0
2005-09-02 13:35:00,21.61,21.61,21.6,21.61,8600.0,13.6055,13.6055,13.5992,13.6055,8600.0
2005-09-02 13:40:00,21.61,21.64,21.61,21.64,18200.0,13.6055,13.6244,13.6055,13.6244,18200.0
2005-09-02 13:45:00,21.64,21.65,21.64,21.65,14800.0,13.6244,13.6307,13.6244,13.6307,14800.0
2005-09-02 13:50:00,21.65,21.66,21.65,21.66,16600.0,13.6307,13.637,13.6307,13.637,16600.0
2005-09-02 13:55:00,21.66,21.66,21.64,21.64,25000.0,13.637,13.637,13.6244,13.6244,25000.0
2005-09-02 14:00:00,21.64,21.65,21.62,21.63,16200.0,13.6244,13.6307,13.6118,13.6181,16200.0
2005-09-02 14:05:00,21.63,21.63,21.61,21.62,16600.0,13.6181,13.6181,13.6055,13.6118,16600.0
2005-09-02 14:10:00,21.61,21.63,21.61,21.62,27400.0,13.6055,13.6181,13.6055,13.6118,27400.0
2005-09-02 14:15:00,21.61,21.62,21.6,21.61,16600.0,13.6055,13.6118,13.5992,13.6055,16600.0
2005-09-02 14:20:00,21.61,21.63,21.61,21.61,20800.0,13.6055,13.6181,13.6055,13.6055,20800.0
2005-09-02 14:25:00,21.6,21.6,21.58,21.58,15800.0,13.5992,13.5992,13.5866,13.5866,15800.0
2005-09-02 14:30:00,21.59,21.6,21.57,21.57,21000.0,13.5929,13.5992,13.5803,13.5803,21000.0
2005-09-02 14:35:00,21.57,21.57,21.54,21.54,18000.0,13.5803,13.5803,13.5614,13.5614,18000.0
2005-09-02 14:40:00,21.54,21.54,21.53,21.53,8800.0,13.5614,13.5614,13.5551,13.5551,8800.0
2005-09-02 14:45:00,21.53,21.55,21.52,21.53,29600.0,13.5551,13.5677,13.5488,13.5551,29600.0
2005-09-02 14:50:00,21.53,21.55,21.53,21.55,40800.0,13.5551,13.5677,13.5551,13.5677,40800.0
2005-09-02 14:55:00,21.55,21.58,21.55,21.58,87000.0,13.5677,13.5866,13.5677,13.5866,87000.0
2005-09-02 15:00:00,21.58,21.59,21.58,21.59,40000.0,13.5866,13.5929,13.5866,13.5929,40000.0
2005-09-02 15:05:00,21.59,21.59,21.56,21.56,15200.0,13.5929,13.5929,13.574,13.574,15200.0
2005-09-02 15:10:00,21.56,21.58,21.55,21.57,30400.0,13.574,13.5866,13.5677,13.5803,30400.0
2005-09-02 15:15:00,21.58,21.6,21.58,21.59,20400.0,13.5866,13.5992,13.5866,13.5929,20400.0
2005-09-02 15:20:00,21.59,21.61,21.59,21.61,33000.0,13.5929,13.6055,13.5929,13.6055,33000.0
2005-09-02 15:25:00,21.61,21.61,21.58,21.59,29000.0,13.6055,13.6055,13.5866,13.5929,29000.0
2005-09-02 15:30:00,21.58,21.58,21.55,21.56,44800.0,13.5866,13.5866,13.5677,13.574,44800.0
2005-09-02 15:35:00,21.56,21.56,21.53,21.53,39600.0,13.574,13.574,13.5551,13.5551,39600.0
2005-09-02 15:40:00,21.53,21.54,21.5,21.5,106600.0,13.5551,13.5614,13.5362,13.5362,106600.0
2005-09-02 15:45:00,21.5,21.51,21.5,21.5,83800.0,13.5362,13.5425,13.5362,13.5362,83800.0
2005-09-02 15:50:00,21.5,21.52,21.5,21.5,155200.0,13.5362,13.5488,13.5362,13.5362,155200.0
2005-09-02 15:55:00,21.5,21.52,21.5,21.5,165800.0,13.5362,13.5488,13.5362,13.5362,165800.0
2005-09-06 09:30:00,21.27,21.34,21.25,21.33,134000.0,13.3914,13.4355,13.3788,13.4292,134000.0
2005-09-06 09:35:00,21.33,21.41,21.27,21.28,155800.0,13.4292,13.4796,13.3914,13.3977,155800.0
2005-09-06 09:40:00,21.3,21.31,21.25,21.26,139400.0,13.4103,13.4166,13.3788,13.3851,139400.0
2005-09-06 09:45:00,21.27,21.3,21.13,21.2,356200.0,13.3914,13.4103,13.3033,13.3474,356200.0
2005-09-06 09:50:00,21.2,21.23,21.05,21.05,105400.0,13.3474,13.3663,13.2529,13.2529,105400.0
2005-09-06 09:55:00,21.03,21.07,20.96,21.05,133000.0,13.2403,13.2655,13.1963,13.2529,133000.0
2005-09-06 10:00:00,21.04,21.08,20.99,21.08,136800.0,13.2466,13.2718,13.2152,13.2718,136800.0
2005-09-06 10:05:00,21.08,21.09,21.03,21.03,52600.0,13.2718,13.2781,13.2403,13.2403,52600.0
2005-09-06 10:10:00,21.03,21.1,21.01,21.06,57800.0,13.2403,13.2844,13.2277,13.2592,57800.0
2005-09-06 10:15:00,21.06,21.16,21.02,21.12,63400.0,13.2592,13.3222,13.234,13.297,63400.0
2005-09-06 10:20:00,21.13,21.13,21.03,21.03,44200.0,13.3033,13.3033,13.2403,13.2403,44200.0
2005-09-06 10:25:00,21.04,21.07,21.04,21.05,57000.0,13.2466,13.2655,13.2466,13.2529,57000.0
2005-09-06 10:30:00,21.04,21.1,21.03,21.1,89600.0,13.2466,13.2844,13.2403,13.2844,89600.0
2005-09-06 10:35:00,21.11,21.15,21.11,21.13,43000.0,13.2907,13.3159,13.2907,13.3033,43000.0
2005-09-06 10:40:00,21.13,21.23,21.13,21.23,31000.0,13.3033,13.3663,13.3033,13.3663,31000.0
2005-09-06 10:45:00,21.22,21.22,21.19,21.22,60800.0,13.36,13.36,13.3411,13.36,60800.0
2005-09-06 10:50:00,21.22,21.3,21.2,21.28,83000.0,13.36,13.4103,13.3474,13.3977,83000.0
2005-09-06 10:55:00,21.27,21.28,21.22,21.23,23600.0,13.3914,13.3977,13.36,13.3663,23600.0
2005-09-06 11:00:00,21.23,21.23,21.15,21.15,56000.0,13.3663,13.3663,13.3159,13.3159,56000.0
2005-09-06 11:05:00,21.16,21.16,21.13,21.13,47000.0,13.3222,13.3222,13.3033,13.3033,47000.0
2005-09-06 11:10:00,21.13,21.14,21.06,21.06,68200.0,13.3033,13.3096,13.2592,13.2592,68200.0
2005-09-06 11:15:00,21.06,21.13,21.06,21.1,30800.0,13.2592,13.3033,13.2592,13.2844,30800.0
2005-09-06 11:20:00,21.1,21.11,21.08,21.1,56000.0,13.2844,13.2907,13.2718,13.2844,56000.0
2005-09-06 11:25:00,21.1,21.16,21.1,21.16,50000.0,13.2844,13.3222,13.2844,13.3222,50000.0
2005-09-06 11:30:00,21.16,21.16,21.14,21.14,50600.0,13.3222,13.3222,13.3096,13.3096,50600.0
2005-09-06 11:35:00,21.15,21.17,21.15,21.17,26000.0,13.3159,13.3285,13.3159,13.3285,26000.0
2005-09-06 11:40:00,21.17,21.17,21.15,21.15,29600.0,13.3285,13.3285,13.3159,13.3159,29600.0
2005-09-06 11:45:00,21.15,21.18,21.15,21.18,27600.0,13.3159,13.3348,13.3159,13.3348,27600.0
2005-09-06 11:50:00,21.19,21.24,21.18,21.24,48400.0,13.3411,13.3725,13.3348,13.3725,48400.0
2005-09-06 11:55:00,21.24,21.29,21.24,21.29,27800.0,13.3725,13.404,13.3725,13.404,27800.0
2005-09-06 12:00:00,21.3,21.35,21.3,21.34,55800.0,13.4103,13.4418,13.4103,13.4355,55800.0
2005-09-06 12:05:00,21.34,21.34,21.31,21.32,50800.0,13.4355,13.4355,13.4166,13.4229,50800.0
2005-09-06 12:10:00,21.33,21.34,21.32,21.33,29800.0,13.4292,13.4355,13.4229,13.4292,29800.0
2005-09-06 12:15:00,21.33,21.36,21.33,21.35,95600.0,13.4292,13.4481,13.4292,13.4418,95600.0
2005-09-06 12:20:00,21.35,21.37,21.35,21.36,26800.0,13.4418,13.4544,13.4418,13.4481,26800.0
2005-09-06 12:25:00,21.37,21.4,21.37,21.38,21600.0,13.4544,13.4733,13.4544,13.4607,21600.0
2005-09-06 12:30:00,21.38,21.4,21.37,21.37,42600.0,13.4607,13.4733,13.4544,13.4544,42600.0
2005-09-06 12:35:00,21.38,21.39,21.37,21.38,22800.0,13.4607,13.467,13.4544,13.4607,22800.0
2005-09-06 12:40:00,21.38,21.38,21.35,21.36,20400.0,13.4607,13.4607,13.4418,13.4481,20400.0
2005-09-06 12:45:00,21.36,21.37,21.34,21.36,14600.0,13.4481,13.4544,13.4355,13.4481,14600.0
2005-09-06 12:50:00,21.36,21.38,21.36,21.37,22400.0,13.4481,13.4607,13.4481,13.4544,22400.0
2005-09-06 12:55:00,21.37,21.38,21.35,21.36,33800.0,13.4544,13.4607,13.4418,13.4481,33800.0
2005-09-06 13:00:00,21.36,21.4,21.36,21.37,41000.0,13.4481,13.4733,13.4481,13.4544,41000.0
2005-09-06 13:05:00,21.37,21.37,21.33,21.33,53400.0,13.4544,13.4544,13.4292,13.4292,53400.0
2005-09-06 13:10:00,21.33,21.33,21.29,21.31,61600.0,13.4292,13.4292,13.404,13.4166,61600.0
2005-09-06 13:15:00,21.32,21.36,21.32,21.34,48600.0,13.4229,13.4481,13.4229,13.4355,48600.0
2005-09-06 13:20:00,21.36,21.38,21.35,21.36,37200.0,13.4481,13.4607,13.4418,13.4481,37200.0
2005-09-06 13:25:00,21.36,21.36,21.32,21.34,19800.0,13.4481,13.4481,13.4229,13.4355,19800.0
2005-09-06 13:30:00,21.33,21.34,21.32,21.32,20200.0,13.4292,13.4355,13.4229,13.4229,20200.0
2005-09-06 13:35:00,21.32,21.33,21.31,21.32,18200.0,13.4229,13.4292,13.4166,13.4229,18200.0
2005-09-06 13:40:00,21.32,21.33,21.29,21.29,14600.0,13.4229,13.4292,13.404,13.404,14600.0
2005-09-06 13:45:00,21.29,21.3,21.28,21.28,20800.0,13.404,13.4103,13.3977,13.3977,20800.0
2005-09-06 13:50:00,21.29,21.32,21.26,21.29,23400.0,13.404,13.4229,13.3851,13.404,23400.0
2005-09-06 13:55:00,21.29,21.31,21.27,21.29,26000.0,13.404,13.4166,13.3914,13.404,26000.0
2005-09-06 14:00:00,21.3,21.34,21.3,21.34,27400.0,13.4103,13.4355,13.4103,13.4355,27400.0
2005-09-06 14:05:00,21.34,21.35,21.31,21.31,13600.0,13.4355,13.4418,13.4166,13.4166,13600.0
2005-09-06 14:10:00,21.31,21.33,21.31,21.32,22600.0,13.4166,13.4292,13.4166,13.4229,22600.0
2005-09-06 14:15:00,21.32,21.34,21.31,21.31,20000.0,13.4229,13.4355,13.4166,13.4166,20000.0
2005-09-06 14:20:00,21.31,21.35,21.31,21.35,46600.0,13.4166,13.4418,13.4166,13.4418,46600.0
2005-09-06 14:25:00,21.36,21.39,21.35,21.39,56400.0,13.4481,13.467,13.4418,13.467,56400.0
2005-09-06 14:30:00,21.39,21.4,21.38,21.4,56800.0,13.467,13.4733,13.4607,13.4733,56800.0
2005-09-06 14:35:00,21.4,21.42,21.4,21.42,37800.0,13.4733,13.4859,13.4733,13.4859,37800.0
2005-09-06 14:40:00,21.42,21.43,21.42,21.43,32600.0,13.4859,13.4922,13.4859,13.4922,32600.0
2005-09-06 14:45:00,21.44,21.45,21.43,21.43,31800.0,13.4985,13.5048,13.4922,13.4922,31800.0
2005-09-06 14:50:00,21.43,21.47,21.43,21.47,51600.0,13.4922,13.5174,13.4922,13.5174,51600.0
2005-09-06 14:55:00,21.47,21.47,21.4,21.42,43400.0,13.5174,13.5174,13.4733,13.4859,43400.0
2005-09-06 15:00:00,21.42,21.45,21.42,21.42,26600.0,13.4859,13.5048,13.4859,13.4859,26600.0
2005-09-06 15:05:00,21.42,21.42,21.38,21.39,31000.0,13.4859,13.4859,13.4607,13.467,31000.0
2005-09-06 15:10:00,21.38,21.42,21.38,21.4,28600.0,13.4607,13.4859,13.4607,13.4733,28600.0
2005-09-06 15:15:00,21.39,21.43,21.39,21.42,36000.0,13.467,13.4922,13.467,13.4859,36000.0
2005-09-06 15:20:00,21.42,21.42,21.37,21.38,27600.0,13.4859,13.4859,13.4544,13.4607,27600.0
2005-09-06 15:25:00,21.38,21.42,21.37,21.41,45200.0,13.4607,13.4859,13.4544,13.4796,45200.0
2005-09-06 15:30:00,21.41,21.44,21.4,21.42,28600.0,13.4796,13.4985,13.4733,13.4859,28600.0
2005-09-06 15:35:00,21.43,21.43,21.42,21.43,29400.0,13.4922,13.4922,13.4859,13.4922,29400.0
2005-09-06 15:40:00,21.43,21.46,21.43,21.46,45800.0,13.4922,13.5111,13.4922,13.5111,45800.0
2005-09-06 15:45:00,21.46,21.49,21.46,21.47,67800.0,13.5111,13.5299,13.5111,13.5174,67800.0
2005-09-06 15:50:00,21.47,21.47,21.45,21.45,81600.0,13.5174,13.5174,13.5048,13.5048,81600.0
2005-09-06 15:55:00,21.45,21.47,21.45,21.47,98800.0,13.5048,13.5174,13.5048,13.5174,98800.0
2005-09-07 09:30:00,21.36,21.4,21.21,21.23,125200.0,13.4481,13.4733,13.3537,13.3663,125200.0
2005-09-07 09:35:00,21.23,21.38,21.23,21.37,96400.0,13.3663,13.4607,13.3663,13.4544,96400.0
2005-09-07 09:40:00,21.36,21.51,21.36,21.42,76800.0,13.4481,13.5425,13.4481,13.4859,76800.0
2005-09-07 09:45:00,21.42,21.5,21.42,21.48,76200.0,13.4859,13.5362,13.4859,13.5237,76200.0
2005-09-07 09:50:00,21.49,21.49,21.43,21.49,43000.0,13.5299,13.5299,13.4922,13.5299,43000.0
2005-09-07 09:55:00,21.5,21.5,21.45,21.47,26000.0,13.5362,13.5362,13.5048,13.5174,26000.0
2005-09-07 10:00:00,21.47,21.48,21.45,21.46,140000.0,13.5174,13.5237,13.5048,13.5111,140000.0
2005-09-07 10:05:00,21.46,21.47,21.39,21.39,63400.0,13.5111,13.5174,13.467,13.467,63400.0
2005-09-07 10:10:00,21.39,21.41,21.37,21.38,35600.0,13.467,13.4796,13.4544,13.4607,35600.0
2005-09-07 10:15:00,21.38,21.39,21.36,21.37,46000.0,13.4607,13.467,13.4481,13.4544,46000.0
2005-09-07 10:20:00,21.36,21.43,21.36,21.41,38600.0,13.4481,13.4922,13.4481,13.4796,38600.0
2005-09-07 10:25:00,21.42,21.42,21.36,21.36,24200.0,13.4859,13.4859,13.4481,13.4481,24200.0
2005-09-07 10:30:00,21.38,21.41,21.37,21.4,40200.0,13.4607,13.4796,13.4544,13.4733,40200.0
2005-09-07 10:35:00,21.4,21.4,21.36,21.39,34800.0,13.4733,13.4733,13.4481,13.467,34800.0
2005-09-07 10:40:00,21.39,21.47,21.39,21.46,44400.0,13.467,13.5174,13.467,13.5111,44400.0
2005-09-07 10:45:00,21.46,21.46,21.43,21.45,13200.0,13.5111,13.5111,13.4922,13.5048,13200.0
2005-09-07 10:50:00,21.46,21.49,21.46,21.48,27800.0,13.5111,13.5299,13.5111,13.5237,27800.0
2005-09-07 10:55:00,21.49,21.5,21.49,21.5,37600.0,13.5299,13.5362,13.5299,13.5362,37600.0
2005-09-07 11:00:00,21.5,21.52,21.5,21.52,46200.0,13.5362,13.5488,13.5362,13.5488,46200.0
2005-09-07 11:05:00,21.52,21.52,21.47,21.48,56400.0,13.5488,13.5488,13.5174,13.5237,56400.0
2005-09-07 11:10:00,21.49,21.52,21.48,21.49,33200.0,13.5299,13.5488,13.5237,13.5299,33200.0
2005-09-07 11:15:00,21.49,21.49,21.46,21.46,27000.0,13.5299,13.5299,13.5111,13.5111,27000.0
2005-09-07 11:20:00,21.46,21.49,21.43,21.48,26400.0,13.5111,13.5299,13.4922,13.5237,26400.0
2005-09-07 11:25:00,21.48,21.49,21.48,21.48,12800.0,13.5237,13.5299,13.5237,13.5237,12800.0
2005-09-07 11:30:00,21.48,21.48,21.45,21.45,22800.0,13.5237,13.5237,13.5048,13.5048,22800.0
2005-09-07 11:35:00,21.45,21.47,21.44,21.47,34800.0,13.5048,13.5174,13.4985,13.5174,34800.0
2005-09-07 11:40:00,21.46,21.47,21.46,21.47,11800.0,13.5111,13.5174,13.5111,13.5174,11800.0
2005-09-07 11:45:00,21.47,21.48,21.47,21.48,10800.0,13.5174,13.5237,13.5174,13.5237,10800.0
2005-09-07 11:50:00,21.48,21.48,21.47,21.47,12800.0,13.5237,13.5237,13.5174,13.5174,12800.0
2005-09-07 11:55:00,21.47,21.5,21.47,21.5,45000.0,13.5174,13.5362,13.5174,13.5362,45000.0
2005-09-07 12:00:00,21.5,21.51,21.48,21.5,54600.0,13.5362,13.5425,13.5237,13.5362,54600.0
2005-09-07 12:05:00,21.5,21.57,21.5,21.55,40800.0,13.5362,13.5803,13.5362,13.5677,40800.0
2005-09-07 12:10:00,21.55,21.56,21.5,21.51,42600.0,13.5677,13.574,13.5362,13.5425,42600.0
2005-09-07 12:15:00,21.5,21.52,21.5,21.52,21600.0,13.5362,13.5488,13.5362,13.5488,21600.0
2005-09-07 12:20:00,21.52,21.54,21.52,21.54,22200.0,13.5488,13.5614,13.5488,13.5614,22200.0
2005-09-07 12:25:00,21.53,21.53,21.51,21.52,19000.0,13.5551,13.5551,13.5425,13.5488,19000.0
2005-09-07 12:30:00,21.53,21.54,21.52,21.53,16400.0,13.5551,13.5614,13.5488,13.5551,16400.0
2005-09-07 12:35:00,21.53,21.55,21.53,21.55,20200.0,13.5551,13.5677,13.5551,13.5677,20200.0
2005-09-07 12:40:00,21.55,21.57,21.53,21.56,30000.0,13.5677,13.5803,13.5551,13.574,30000.0
2005-09-07 12:45:00,21.55,21.56,21.54,21.54,20400.0,13.5677,13.574,13.5614,13.5614,20400.0
2005-09-07 12:50:00,21.54,21.55,21.54,21.54,20400.0,13.5614,13.5677,13.5614,13.5614,20400.0
2005-09-07 12:55:00,21.55,21.55,21.54,21.54,21000.0,13.5677,13.5677,13.5614,13.5614,21000.0
2005-09-07 13:00:00,21.54,21.54,21.52,21.53,35000.0,13.5614,13.5614,13.5488,13.5551,35000.0
2005-09-07 13:05:00,21.53,21.54,21.52,21.54,12600.0,13.5551,13.5614,13.5488,13.5614,12600.0
2005-09-07 13:10:00,21.54,21.56,21.53,21.54,29800.0,13.5614,13.574,13.5551,13.5614,29800.0
2005-09-07 13:15:00,21.54,21.55,21.53,21.53,19000.0,13.5614,13.5677,13.5551,13.5551,19000.0
2005-09-07 13:20:00,21.54,21.55,21.53,21.54,25800.0,13.5614,13.5677,13.5551,13.5614,25800.0
2005-09-07 13:25:00,21.55,21.55,21.53,21.53,8400.0,13.5677,13.5677,13.5551,13.5551,8400.0
2005-09-07 13:30:00,21.53,21.53,21.5,21.5,24800.0,13.5551,13.5551,13.5362,13.5362,24800.0
2005-09-07 13:35:00,21.5,21.52,21.49,21.5,117600.0,13.5362,13.5488,13.5299,13.5362,117600.0
2005-09-07 13:40:00,21.5,21.5,21.47,21.48,166400.0,13.5362,13.5362,13.5174,13.5237,166400.0
2005-09-07 13:45:00,21.48,21.49,21.46,21.46,93600.0,13.5237,13.5299,13.5111,13.5111,93600.0
2005-09-07 13:50:00,21.47,21.49,21.45,21.47,106600.0,13.5174,13.5299,13.5048,13.5174,106600.0
2005-09-07 13:55:00,21.47,21.47,21.46,21.46,16200.0,13.5174,13.5174,13.5111,13.5111,16200.0
2005-09-07 14:00:00,21.45,21.46,21.4,21.41,77800.0,13.5048,13.5111,13.4733,13.4796,77800.0
2005-09-07 14:05:00,21.41,21.43,21.38,21.38,54400.0,13.4796,13.4922,13.4607,13.4607,54400.0
2005-09-07 14:10:00,21.39,21.39,21.36,21.36,32800.0,13.467,13.467,13.4481,13.4481,32800.0
2005-09-07 14:15:00,21.36,21.39,21.36,21.36,52200.0,13.4481,13.467,13.4481,13.4481,52200.0
2005-09-07 14:20:00,21.36,21.4,21.36,21.38,36600.0,13.4481,13.4733,13.4481,13.4607,36600.0
2005-09-07 14:25:00,21.38,21.38,21.32,21.32,40200.0,13.4607,13.4607,13.4229,13.4229,40200.0
2005-09-07 14:30:00,21.32,21.36,21.25,21.27,147400.0,13.4229,13.4481,13.3788,13.3914,147400.0
2005-09-07 14:35:00,21.27,21.28,21.25,21.27,71600.0,13.3914,13.3977,13.3788,13.3914,71600.0
2005-09-07 14:40:00,21.27,21.31,21.27,21.31,36400.0,13.3914,13.4166,13.3914,13.4166,36400.0
2005-09-07 14:45:00,21.31,21.32,21.29,21.29,29000.0,13.4166,13.4229,13.404,13.404,29000.0
2005-09-07 14:50:00,21.3,21.33,21.28,21.28,30600.0,13.4103,13.4292,13.3977,13.3977,30600.0
2005-09-07 14:55:00,21.29,21.3,21.27,21.29,56400.0,13.404,13.4103,13.3914,13.404,56400.0
2005-09-07 15:00:00,21.29,21.3,21.28,21.28,96200.0,13.404,13.4103,13.3977,13.3977,96200.0
2005-09-07 15:05:00,21.29,21.3,21.28,21.29,41200.0,13.404,13.4103,13.3977,13.404,41200.0
2005-09-07 15:10:00,21.29,21.31,21.29,21.3,68600.0,13.404,13.4166,13.404,13.4103,68600.0
2005-09-07 15:15:00,21.31,21.36,21.31,21.36,73600.0,13.4166,13.4481,13.4166,13.4481,73600.0
2005-09-07 15:20:00,21.36,21.39,21.36,21.36,79600.0,13.4481,13.467,13.4481,13.4481,79600.0
2005-09-07 15:25:00,21.36,21.37,21.36,21.37,25800.0,13.4481,13.4544,13.4481,13.4544,25800.0
2005-09-07 15:30:00,21.37,21.38,21.36,21.37,57800.0,13.4544,13.4607,13.4481,13.4544,57800.0
2005-09-07 15:35:00,21.37,21.38,21.35,21.36,32400.0,13.4544,13.4607,13.4418,13.4481,32400.0
2005-09-07 15:40:00,21.36,21.37,21.34,21.35,63800.0,13.4481,13.4544,13.4355,13.4418,63800.0
2005-09-07 15:45:00,21.35,21.35,21.33,21.34,24400.0,13.4418,13.4418,13.4292,13.4355,24400.0
2005-09-07 15:50:00,21.34,21.34,21.31,21.32,103200.0,13.4355,13.4355,13.4166,13.4229,103200.0
2005-09-07 15:55:00,21.32,21.34,21.31,21.34,186400.0,13.4229,13.4355,13.4166,13.4355,186400.0
2005-09-08 09:30:00,21.45,21.57,21.43,21.55,155600.0,13.5048,13.5803,13.4922,13.5677,155600.0
2005-09-08 09:35:00,21.54,21.72,21.54,21.67,96000.0,13.5614,13.6748,13.5614,13.6433,96000.0
2005-09-08 09:40:00,21.67,21.68,21.53,21.65,110000.0,13.6433,13.6496,13.5551,13.6307,110000.0
2005-09-08 09:45:00,21.64,21.7,21.63,21.68,69800.0,13.6244,13.6622,13.6181,13.6496,69800.0
2005-09-08 09:50:00,21.68,21.77,21.68,21.75,121400.0,13.6496,13.7062,13.6496,13.6936,121400.0
2005-09-08 09:55:00,21.75,21.81,21.73,21.73,83400.0,13.6936,13.7314,13.681,13.681,83400.0
2005-09-08 10:00:00,21.75,21.82,21.7,21.77,155800.0,13.6936,13.7377,13.6622,13.7062,155800.0
2005-09-08 10:05:00,21.77,21.77,21.7,21.74,117000.0,13.7062,13.7062,13.6622,13.6873,117000.0
2005-09-08 10:10:00,21.74,21.78,21.72,21.77,55600.0,13.6873,13.7125,13.6748,13.7062,55600.0
2005-09-08 10:15:00,21.77,21.79,21.75,21.75,49400.0,13.7062,13.7188,13.6936,13.6936,49400.0
2005-09-08 10:20:00,21.75,21.8,21.74,21.78,33800.0,13.6936,13.7251,13.6873,13.7125,33800.0
2005-09-08 10:25:00,21.79,21.8,21.77,21.78,49600.0,13.7188,13.7251,13.7062,13.7125,49600.0
2005-09-08 10:30:00,21.78,21.81,21.75,21.75,72200.0,13.7125,13.7314,13.6936,13.6936,72200.0
2005-09-08 10:35:00,21.75,21.76,21.73,21.74,46600.0,13.6936,13.6999,13.681,13.6873,46600.0
2005-09-08 10:40:00,21.74,21.75,21.71,21.74,48000.0,13.6873,13.6936,13.6685,13.6873,48000.0
2005-09-08 10:45:00,21.74,21.79,21.74,21.78,59800.0,13.6873,13.7188,13.6873,13.7125,59800.0
2005-09-08 10:50:00,21.77,21.79,21.77,21.79,48200.0,13.7062,13.7188,13.7062,13.7188,48200.0
2005-09-08 10:55:00,21.8,21.81,21.76,21.81,26800.0,13.7251,13.7314,13.6999,13.7314,26800.0
2005-09-08 11:00:00,21.81,21.81,21.75,21.76,51400.0,13.7314,13.7314,13.6936,13.6999,51400.0
2005-09-08 11:05:00,21.75,21.77,21.75,21.75,21200.0,13.6936,13.7062,13.6936,13.6936,21200.0
2005-09-08 11:10:00,21.75,21.75,21.61,21.61,92000.0,13.6936,13.6936,13.6055,13.6055,92000.0
2005-09-08 11:15:00,21.61,21.61,21.54,21.54,72000.0,13.6055,13.6055,13.5614,13.5614,72000.0
2005-09-08 11:20:00,21.54,21.54,21.49,21.5,175600.0,13.5614,13.5614,13.5299,13.5362,175600.0
2005-09-08 11:25:00,21.5,21.53,21.49,21.53,129000.0,13.5362,13.5551,13.5299,13.5551,129000.0
2005-09-08 11:30:00,21.53,21.56,21.52,21.55,24000.0,13.5551,13.574,13.5488,13.5677,24000.0
2005-09-08 11:35:00,21.55,21.55,21.5,21.52,58800.0,13.5677,13.5677,13.5362,13.5488,58800.0
2005-09-08 11:40:00,21.52,21.52,21.5,21.52,25200.0,13.5488,13.5488,13.5362,13.5488,25200.0
2005-09-08 11:45:00,21.54,21.58,21.52,21.57,22600.0,13.5614,13.5866,13.5488,13.5803,22600.0
2005-09-08 11:50:00,21.57,21.58,21.56,21.58,33400.0,13.5803,13.5866,13.574,13.5866,33400.0
2005-09-08 11:55:00,21.58,21.6,21.57,21.57,12200.0,13.5866,13.5992,13.5803,13.5803,12200.0
2005-09-08 12:00:00,21.58,21.59,21.57,21.59,11600.0,13.5866,13.5929,13.5803,13.5929,11600.0
2005-09-08 12:05:00,21.6,21.61,21.59,21.61,6200.0,13.5992,13.6055,13.5929,13.6055,6200.0
2005-09-08 12:10:00,21.61,21.65,21.61,21.63,25200.0,13.6055,13.6307,13.6055,13.6181,25200.0
2005-09-08 12:15:00,21.63,21.64,21.61,21.61,18000.0,13.6181,13.6244,13.6055,13.6055,18000.0
2005-09-08 12:20:00,21.61,21.63,21.61,21.63,6600.0,13.6055,13.6181,13.6055,13.6181,6600.0
2005-09-08 12:25:00,21.63,21.65,21.63,21.64,14800.0,13.6181,13.6307,13.6181,13.6244,14800.0
2005-09-08 12:30:00,21.64,21.66,21.64,21.65,22400.0,13.6244,13.637,13.6244,13.6307,22400.0
2005-09-08 12:35:00,21.65,21.67,21.64,21.66,11600.0,13.6307,13.6433,13.6244,13.637,11600.0
2005-09-08 12:40:00,21.65,21.67,21.65,21.67,9800.0,13.6307,13.6433,13.6307,13.6433,9800.0
2005-09-08 12:45:00,21.67,21.68,21.67,21.68,10400.0,13.6433,13.6496,13.6433,13.6496,10400.0
2005-09-08 12:50:00,21.68,21.68,21.65,21.65,4600.0,13.6496,13.6496,13.6307,13.6307,4600.0
2005-09-08 12:55:00,21.65,21.67,21.65,21.66,11600.0,13.6307,13.6433,13.6307,13.637,11600.0
2005-09-08 13:00:00,21.65,21.66,21.65,21.66,5200.0,13.6307,13.637,13.6307,13.637,5200.0
2005-09-08 13:05:00,21.66,21.67,21.65,21.66,28000.0,13.637,13.6433,13.6307,13.637,28000.0
2005-09-08 13:10:00,21.66,21.66,21.65,21.65,9600.0,13.637,13.637,13.6307,13.6307,9600.0
2005-09-08 13:15:00,21.65,21.67,21.65,21.66,16200.0,13.6307,13.6433,13.6307,13.637,16200.0
2005-09-08 13:20:00,21.66,21.67,21.64,21.64,22800.0,13.637,13.6433,13.6244,13.6244,22800.0
2005-09-08 13:25:00,21.64,21.65,21.63,21.63,21400.0,13.6244,13.6307,13.6181,13.6181,21400.0
2005-09-08 13:30:00,21.63,21.63,21.62,21.62,8200.0,13.6181,13.6181,13.6118,13.6118,8200.0
2005-09-08 13:35:00,21.62,21.62,21.59,21.6,35000.0,13.6118,13.6118,13.5929,13.5992,35000.0
2005-09-08 13:40:00,21.6,21.61,21.58,21.59,118800.0,13.5992,13.6055,13.5866,13.5929,118800.0
2005-09-08 13:45:00,21.59,21.59,21.55,21.55,37000.0,13.5929,13.5929,13.5677,13.5677,37000.0
2005-09-08 13:50:00,21.55,21.56,21.55,21.56,38000.0,13.5677,13.574,13.5677,13.574,38000.0
2005-09-08 13:55:00,21.56,21.59,21.56,21.58,18000.0,13.574,13.5929,13.574,13.5866,18000.0
2005-09-08 14:00:00,21.58,21.61,21.58,21.6,13400.0,13.5866,13.6055,13.5866,13.5992,13400.0
2005-09-08 14:05:00,21.61,21.61,21.57,21.57,10600.0,13.6055,13.6055,13.5803,13.5803,10600.0
2005-09-08 14:10:00,21.57,21.57,21.55,21.56,14600.0,13.5803,13.5803,13.5677,13.574,14600.0
2005-09-08 14:15:00,21.55,21.56,21.53,21.53,53800.0,13.5677,13.574,13.5551,13.5551,53800.0
2005-09-08 14:20:00,21.53,21.53,21.46,21.47,30200.0,13.5551,13.5551,13.5111,13.5174,30200.0
2005-09-08 14:25:00,21.47,21.47,21.44,21.46,29800.0,13.5174,13.5174,13.4985,13.5111,29800.0
2005-09-08 14:30:00,21.45,21.46,21.41,21.41,75600.0,13.5048,13.5111,13.4796,13.4796,75600.0
2005-09-08 14:35:00,21.41,21.43,21.41,21.42,48400.0,13.4796,13.4922,13.4796,13.4859,48400.0
2005-09-08 14:40:00,21.42,21.44,21.4,21.44,70200.0,13.4859,13.4985,13.4733,13.4985,70200.0
2005-09-08 14:45:00,21.45,21.48,21.44,21.45,45400.0,13.5048,13.5237,13.4985,13.5048,45400.0
2005-09-08 14:50:00,21.44,21.44,21.42,21.42,57000.0,13.4985,13.4985,13.4859,13.4859,57000.0
2005-09-08 14:55:00,21.42,21.43,21.41,21.41,66200.0,13.4859,13.4922,13.4796,13.4796,66200.0
2005-09-08 15:00:00,21.41,21.43,21.39,21.43,49000.0,13.4796,13.4922,13.467,13.4922,49000.0
2005-09-08 15:05:00,21.43,21.43,21.39,21.4,90600.0,13.4922,13.4922,13.467,13.4733,90600.0
2005-09-08 15:10:00,21.39,21.4,21.38,21.38,30000.0,13.467,13.4733,13.4607,13.4607,30000.0
2005-09-08 15:15:00,21.38,21.43,21.36,21.43,64000.0,13.4607,13.4922,13.4481,13.4922,64000.0
2005-09-08 15:20:00,21.43,21.45,21.43,21.43,53600.0,13.4922,13.5048,13.4922,13.4922,53600.0
2005-09-08 15:25:00,21.42,21.44,21.42,21.44,37200.0,13.4859,13.4985,13.4859,13.4985,37200.0
2005-09-08 15:30:00,21.44,21.46,21.42,21.44,70200.0,13.4985,13.5111,13.4859,13.4985,70200.0
2005-09-08 15:35:00,21.43,21.48,21.43,21.47,46600.0,13.4922,13.5237,13.4922,13.5174,46600.0
2005-09-08 15:40:00,21.47,21.48,21.42,21.42,87600.0,13.5174,13.5237,13.4859,13.4859,87600.0
2005-09-08 15:45:00,21.42,21.47,21.42,21.42,80400.0,13.4859,13.5174,13.4859,13.4859,80400.0
2005-09-08 15:50:00,21.43,21.47,21.42,21.46,118200.0,13.4922,13.5174,13.4859,13.5111,118200.0
2005-09-08 15:55:00,21.46,21.48,21.43,21.46,138000.0,13.5111,13.5237,13.4922,13.5111,138000.0
2005-09-09 09:30:00,21.53,21.64,21.5,21.6,50800.0,13.5551,13.6244,13.5362,13.5992,50800.0
2005-09-09 09:35:00,21.59,21.67,21.56,21.56,45800.0,13.5929,13.6433,13.574,13.574,45800.0
2005-09-09 09:40:00,21.56,21.56,21.49,21.49,29600.0,13.574,13.574,13.5299,13.5299,29600.0
2005-09-09 09:45:00,21.5,21.53,21.41,21.46,39200.0,13.5362,13.5551,13.4796,13.5111,39200.0
2005-09-09 09:50:00,21.47,21.47,21.43,21.45,22200.0,13.5174,13.5174,13.4922,13.5048,22200.0
2005-09-09 09:55:00,21.45,21.53,21.44,21.49,30600.0,13.5048,13.5551,13.4985,13.5299,30600.0
2005-09-09 10:00:00,21.5,21.52,21.42,21.43,31600.0,13.5362,13.5488,13.4859,13.4922,31600.0
2005-09-09 10:05:00,21.43,21.43,21.41,21.41,37200.0,13.4922,13.4922,13.4796,13.4796,37200.0
2005-09-09 10:10:00,21.43,21.47,21.43,21.45,30800.0,13.4922,13.5174,13.4922,13.5048,30800.0
2005-09-09 10:15:00,21.46,21.58,21.45,21.58,54600.0,13.5111,13.5866,13.5048,13.5866,54600.0
2005-09-09 10:20:00,21.59,21.68,21.59,21.68,50800.0,13.5929,13.6496,13.5929,13.6496,50800.0
2005-09-09 10:25:00,21.67,21.69,21.67,21.68,28400.0,13.6433,13.6559,13.6433,13.6496,28400.0
2005-09-09 10:30:00,21.69,21.7,21.62,21.62,53000.0,13.6559,13.6622,13.6118,13.6118,53000.0
2005-09-09 10:35:00,21.62,21.65,21.61,21.62,27400.0,13.6118,13.6307,13.6055,13.6118,27400.0
2005-09-09 10:40:00,21.64,21.65,21.62,21.63,33600.0,13.6244,13.6307,13.6118,13.6181,33600.0
2005-09-09 10:45:00,21.63,21.63,21.61,21.61,51800.0,13.6181,13.6181,13.6055,13.6055,51800.0
2005-09-09 10:50:00,21.61,21.61,21.6,21.6,24000.0,13.6055,13.6055,13.5992,13.5992,24000.0
2005-09-09 10:55:00,21.6,21.62,21.59,21.62,28800.0,13.5992,13.6118,13.5929,13.6118,28800.0
2005-09-09 11:00:00,21.61,21.63,21.61,21.63,34600.0,13.6055,13.6181,13.6055,13.6181,34600.0
2005-09-09 11:05:00,21.63,21.65,21.63,21.64,29200.0,13.6181,13.6307,13.6181,13.6244,29200.0
2005-09-09 11:10:00,21.64,21.68,21.63,21.67,19600.0,13.6244,13.6496,13.6181,13.6433,19600.0
2005-09-09 11:15:00,21.68,21.73,21.67,21.72,27400.0,13.6496,13.681,13.6433,13.6748,27400.0
2005-09-09 11:20:00,21.72,21.75,21.71,21.74,55400.0,13.6748,13.6936,13.6685,13.6873,55400.0
2005-09-09 11:25:00,21.74,21.74,21.72,21.72,15400.0,13.6873,13.6873,13.6748,13.6748,15400.0
2005-09-09 11:30:00,21.72,21.72,21.68,21.69,31200.0,13.6748,13.6748,13.6496,13.6559,31200.0
2005-09-09 11:35:00,21.7,21.7,21.66,21.66,29400.0,13.6622,13.6622,13.637,13.637,29400.0
2005-09-09 11:40:00,21.66,21.72,21.66,21.7,232400.0,13.637,13.6748,13.637,13.6622,232400.0
2005-09-09 11:45:00,21.72,21.72,21.7,21.71,25400.0,13.6748,13.6748,13.6622,13.6685,25400.0
2005-09-09 11:50:00,21.71,21.72,21.7,21.7,32400.0,13.6685,13.6748,13.6622,13.6622,32400.0
2005-09-09 11:55:00,21.7,21.72,21.7,21.71,10600.0,13.6622,13.6748,13.6622,13.6685,10600.0
2005-09-09 12:00:00,21.72,21.73,21.71,21.73,16200.0,13.6748,13.681,13.6685,13.681,16200.0
2005-09-09 12:05:00,21.72,21.73,21.7,21.7,27600.0,13.6748,13.681,13.6622,13.6622,27600.0
2005-09-09 12:10:00,21.7,21.71,21.7,21.7,14000.0,13.6622,13.6685,13.6622,13.6622,14000.0
2005-09-09 12:15:00,21.7,21.72,21.7,21.72,11600.0,13.6622,13.6748,13.6622,13.6748,11600.0
2005-09-09 12:20:00,21.72,21.73,21.72,21.72,37000.0,13.6748,13.681,13.6748,13.6748,37000.0
2005-09-09 12:25:00,21.71,21.74,21.71,21.73,19400.0,13.6685,13.6873,13.6685,13.681,19400.0
2005-09-09 12:30:00,21.73,21.74,21.72,21.74,20400.0,13.681,13.6873,13.6748,13.6873,20400.0
2005-09-09 12:35:00,21.74,21.75,21.74,21.74,25400.0,13.6873,13.6936,13.6873,13.6873,25400.0
2005-09-09 12:40:00,21.75,21.75,21.73,21.73,25800.0,13.6936,13.6936,13.681,13.681,25800.0
2005-09-09 12:45:00,21.74,21.76,21.73,21.75,73400.0,13.6873,13.6999,13.681,13.6936,73400.0
2005-09-09 12:50:00,21.75,21.76,21.74,21.75,31000.0,13.6936,13.6999,13.6873,13.6936,31000.0
2005-09-09 12:55:00,21.75,21.76,21.74,21.76,15200.0,13.6936,13.6999,13.6873,13.6999,15200.0
2005-09-09 13:00:00,21.76,21.77,21.74,21.74,30600.0,13.6999,13.7062,13.6873,13.6873,30600.0
2005-09-09 13:05:00,21.73,21.75,21.73,21.74,16400.0,13.681,13.6936,13.681,13.6873,16400.0
2005-09-09 13:10:00,21.74,21.76,21.74,21.76,12200.0,13.6873,13.6999,13.6873,13.6999,12200.0
2005-09-09 13:15:00,21.76,21.77,21.75,21.75,26800.0,13.6999,13.7062,13.6936,13.6936,26800.0
2005-09-09 13:20:00,21.76,21.77,21.75,21.75,26800.0,13.6999,13.7062,13.6936,13.6936,26800.0
2005-09-09 13:25:00,21.75,21.75,21.74,21.74,21000.0,13.6936,13.6936,13.6873,13.6873,21000.0
2005-09-09 13:30:00,21.75,21.75,21.74,21.75,19200.0,13.6936,13.6936,13.6873,13.6936,19200.0
2005-09-09 13:35:00,21.75,21.76,21.74,21.74,22000.0,13.6936,13.6999,13.6873,13.6873,22000.0
2005-09-09 13:40:00,21.75,21.77,21.75,21.75,20200.0,13.6936,13.7062,13.6936,13.6936,20200.0
2005-09-09 13:45:00,21.75,21.77,21.74,21.77,31000.0,13.6936,13.7062,13.6873,13.7062,31000.0
2005-09-09 13:50:00,21.77,21.82,21.76,21.81,70800.0,13.7062,13.7377,13.6999,13.7314,70800.0
2005-09-09 13:55:00,21.81,21.82,21.8,21.8,91200.0,13.7314,13.7377,13.7251,13.7251,91200.0
2005-09-09 14:00:00,21.8,21.8,21.78,21.79,25400.0,13.7251,13.7251,13.7125,13.7188,25400.0
2005-09-09 14:05:00,21.8,21.8,21.78,21.79,30200.0,13.7251,13.7251,13.7125,13.7188,30200.0
2005-09-09 14:10:00,21.79,21.8,21.78,21.78,29000.0,13.7188,13.7251,13.7125,13.7125,29000.0
2005-09-09 14:15:00,21.79,21.8,21.77,21.79,20200.0,13.7188,13.7251,13.7062,13.7188,20200.0
2005-09-09 14:20:00,21.79,21.8,21.77,21.79,40600.0,13.7188,13.7251,13.7062,13.7188,40600.0
2005-09-09 14:25:00,21.79,21.8,21.77,21.77,30800.0,13.7188,13.7251,13.7062,13.7062,30800.0
2005-09-09 14:30:00,21.77,21.79,21.77,21.79,168400.0,13.7062,13.7188,13.7062,13.7188,168400.0
2005-09-09 14:35:00,21.8,21.82,21.8,21.81,28400.0,13.7251,13.7377,13.7251,13.7314,28400.0
2005-09-09 14:40:00,21.82,21.84,21.81,21.83,47800.0,13.7377,13.7503,13.7314,13.744,47800.0
2005-09-09 14:45:00,21.83,21.86,21.83,21.85,30000.0,13.744,13.7629,13.744,13.7566,30000.0
2005-09-09 14:50:00,21.85,21.85,21.83,21.83,40200.0,13.7566,13.7566,13.744,13.744,40200.0
2005-09-09 14:55:00,21.84,21.85,21.84,21.84,222800.0,13.7503,13.7566,13.7503,13.7503,222800.0
2005-09-09 15:00:00,21.84,21.84,21.81,21.82,58800.0,13.7503,13.7503,13.7314,13.7377,58800.0
2005-09-09 15:05:00,21.83,21.84,21.77,21.77,71800.0,13.744,13.7503,13.7062,13.7062,71800.0
2005-09-09 15:10:00,21.78,21.78,21.74,21.78,55200.0,13.7125,13.7125,13.6873,13.7125,55200.0
2005-09-09 15:15:00,21.78,21.8,21.76,21.8,28400.0,13.7125,13.7251,13.6999,13.7251,28400.0
2005-09-09 15:20:00,21.8,21.84,21.8,21.83,35000.0,13.7251,13.7503,13.7251,13.744,35000.0
2005-09-09 15:25:00,21.83,21.86,21.83,21.86,46200.0,13.744,13.7629,13.744,13.7629,46200.0
2005-09-09 15:30:00,21.85,21.86,21.84,21.84,262600.0,13.7566,13.7629,13.7503,13.7503,262600.0
2005-09-09 15:35:00,21.85,21.85,21.84,21.85,50200.0,13.7566,13.7566,13.7503,13.7566,50200.0
2005-09-09 15:40:00,21.85,21.87,21.84,21.87,57400.0,13.7566,13.7692,13.7503,13.7692,57400.0
2005-09-09 15:45:00,21.86,21.9,21.86,21.89,191400.0,13.7629,13.7881,13.7629,13.7818,191400.0
2005-09-09 15:50:00,21.9,21.9,21.86,21.86,115000.0,13.7881,13.7881,13.7629,13.7629,115000.0
2005-09-09 15:55:00,21.86,21.9,21.85,21.86,160800.0,13.7629,13.7881,13.7566,13.7629,160800.0
2005-09-12 09:30:00,21.93,21.99,21.86,21.89,111000.0,13.807,13.8447,13.7629,13.7818,111000.0
2005-09-12 09:35:00,21.89,21.91,21.74,21.74,55400.0,13.7818,13.7944,13.6873,13.6873,55400.0
2005-09-12 09:40:00,21.74,21.88,21.74,21.78,63400.0,13.6873,13.7755,13.6873,13.7125,63400.0
2005-09-12 09:45:00,21.77,21.81,21.74,21.81,51200.0,13.7062,13.7314,13.6873,13.7314,51200.0
2005-09-12 09:50:00,21.82,21.95,21.81,21.93,66400.0,13.7377,13.8196,13.7314,13.807,66400.0
2005-09-12 09:55:00,21.93,21.93,21.91,21.92,34200.0,13.807,13.807,13.7944,13.8007,34200.0
2005-09-12 10:00:00,21.92,21.97,21.9,21.97,71800.0,13.8007,13.8322,13.7881,13.8322,71800.0
2005-09-12 10:05:00,21.97,22.0,21.96,21.97,188000.0,13.8322,13.851,13.8259,13.8322,188000.0
2005-09-12 10:10:00,21.97,22.0,21.96,21.98,55600.0,13.8322,13.851,13.8259,13.8384,55600.0
2005-09-12 10:15:00,21.99,22.03,21.98,22.03,111800.0,13.8447,13.8699,13.8384,13.8699,111800.0
2005-09-12 10:20:00,22.03,22.05,22.0,22.04,70200.0,13.8699,13.8825,13.851,13.8762,70200.0
2005-09-12 10:25:00,22.03,22.07,22.02,22.03,104400.0,13.8699,13.8951,13.8636,13.8699,104400.0
2005-09-12 10:30:00,22.03,22.04,21.99,22.0,68000.0,13.8699,13.8762,13.8447,13.851,68000.0
2005-09-12 10:35:00,22.0,22.03,22.0,22.03,36200.0,13.851,13.8699,13.851,13.8699,36200.0
2005-09-12 10:40:00,22.03,22.08,22.03,22.08,53800.0,13.8699,13.9014,13.8699,13.9014,53800.0
2005-09-12 10:45:00,22.08,22.1,22.08,22.1,63000.0,13.9014,13.914,13.9014,13.914,63000.0
2005-09-12 10:50:00,22.1,22.1,22.05,22.06,91000.0,13.914,13.914,13.8825,13.8888,91000.0
2005-09-12 10:55:00,22.03,22.03,21.98,21.99,42800.0,13.8699,13.8699,13.8384,13.8447,42800.0
2005-09-12 11:00:00,22.0,22.0,21.93,21.93,21600.0,13.851,13.851,13.807,13.807,21600.0
2005-09-12 11:05:00,21.93,21.95,21.91,21.94,36000.0,13.807,13.8196,13.7944,13.8133,36000.0
2005-09-12 11:10:00,21.94,21.98,21.94,21.97,31800.0,13.8133,13.8384,13.8133,13.8322,31800.0
2005-09-12 11:15:00,21.98,21.99,21.98,21.98,18200.0,13.8384,13.8447,13.8384,13.8384,18200.0
2005-09-12 11:20:00,21.99,22.04,21.99,22.03,33400.0,13.8447,13.8762,13.8447,13.8699,33400.0
2005-09-12 11:25:00,22.03,22.07,22.03,22.05,30000.0,13.8699,13.8951,13.8699,13.8825,30000.0
2005-09-12 11:30:00,22.04,22.04,22.02,22.03,21800.0,13.8762,13.8762,13.8636,13.8699,21800.0
2005-09-12 11:35:00,22.02,22.03,22.0,22.03,39000.0,13.8636,13.8699,13.851,13.8699,39000.0
2005-09-12 11:40:00,22.03,22.05,22.03,22.04,27000.0,13.8699,13.8825,13.8699,13.8762,27000.0
2005-09-12 11:45:00,22.04,22.06,22.04,22.06,28600.0,13.8762,13.8888,13.8762,13.8888,28600.0
2005-09-12 11:50:00,22.05,22.07,22.05,22.06,10400.0,13.8825,13.8951,13.8825,13.8888,10400.0
2005-09-12 11:55:00,22.06,22.08,22.06,22.08,23600.0,13.8888,13.9014,13.8888,13.9014,23600.0
2005-09-12 12:00:00,22.09,22.09,22.07,22.08,30200.0,13.9077,13.9077,13.8951,13.9014,30200.0
2005-09-12 12:05:00,22.08,22.08,22.04,22.05,22200.0,13.9014,13.9014,13.8762,13.8825,22200.0
2005-09-12 12:10:00,22.05,22.08,22.05,22.08,21600.0,13.8825,13.9014,13.8825,13.9014,21600.0
2005-09-12 12:15:00,22.08,22.09,22.07,22.09,25400.0,13.9014,13.9077,13.8951,13.9077,25400.0
2005-09-12 12:20:00,22.09,22.09,22.07,22.08,34000.0,13.9077,13.9077,13.8951,13.9014,34000.0
2005-09-12 12:25:00,22.08,22.09,22.07,22.09,25000.0,13.9014,13.9077,13.8951,13.9077,25000.0
2005-09-12 12:30:00,22.08,22.09,22.08,22.08,19400.0,13.9014,13.9077,13.9014,13.9014,19400.0
2005-09-12 12:35:00,22.08,22.09,22.08,22.08,10200.0,13.9014,13.9077,13.9014,13.9014,10200.0
2005-09-12 12:40:00,22.09,22.09,22.08,22.08,9800.0,13.9077,13.9077,13.9014,13.9014,9800.0
2005-09-12 12:45:00,22.08,22.1,22.08,22.1,45000.0,13.9014,13.914,13.9014,13.914,45000.0
2005-09-12 12:50:00,22.1,22.11,22.09,22.1,52000.0,13.914,13.9203,13.9077,13.914,52000.0
2005-09-12 12:55:00,22.1,22.11,22.09,22.11,30800.0,13.914,13.9203,13.9077,13.9203,30800.0
2005-09-12 13:00:00,22.12,22.15,22.12,22.14,35400.0,13.9266,13.9455,13.9266,13.9392,35400.0
2005-09-12 13:05:00,22.14,22.15,22.13,22.15,34800.0,13.9392,13.9455,13.9329,13.9455,34800.0
2005-09-12 13:10:00,22.14,22.15,22.14,22.15,37600.0,13.9392,13.9455,13.9392,13.9455,37600.0
2005-09-12 13:15:00,22.14,22.15,22.09,22.09,75200.0,13.9392,13.9455,13.9077,13.9077,75200.0
2005-09-12 13:20:00,22.08,22.08,22.02,22.05,41600.0,13.9014,13.9014,13.8636,13.8825,41600.0
2005-09-12 13:25:00,22.05,22.05,21.99,21.99,25000.0,13.8825,13.8825,13.8447,13.8447,25000.0
2005-09-12 13:30:00,21.98,22.03,21.98,22.03,23800.0,13.8384,13.8699,13.8384,13.8699,23800.0
2005-09-12 13:35:00,22.03,22.1,22.03,22.09,20800.0,13.8699,13.914,13.8699,13.9077,20800.0
2005-09-12 13:40:00,22.09,22.1,22.08,22.09,19600.0,13.9077,13.914,13.9014,13.9077,19600.0
2005-09-12 13:45:00,22.09,22.11,22.09,22.11,15600.0,13.9077,13.9203,13.9077,13.9203,15600.0
2005-09-12 13:50:00,22.12,22.12,22.1,22.1,19400.0,13.9266,13.9266,13.914,13.914,19400.0
2005-09-12 13:55:00,22.1,22.1,22.05,22.07,23800.0,13.914,13.914,13.8825,13.8951,23800.0
2005-09-12 14:00:00,22.07,22.07,22.05,22.07,32000.0,13.8951,13.8951,13.8825,13.8951,32000.0
2005-09-12 14:05:00,22.06,22.08,22.06,22.08,14200.0,13.8888,13.9014,13.8888,13.9014,14200.0
2005-09-12 14:10:00,22.08,22.08,22.05,22.08,48400.0,13.9014,13.9014,13.8825,13.9014,48400.0
2005-09-12 14:15:00,22.08,22.09,22.06,22.06,22200.0,13.9014,13.9077,13.8888,13.8888,22200.0
2005-09-12 14:20:00,22.06,22.07,22.03,22.04,28200.0,13.8888,13.8951,13.8699,13.8762,28200.0
2005-09-12 14:25:00,22.04,22.04,22.0,22.02,31600.0,13.8762,13.8762,13.851,13.8636,31600.0
2005-09-12 14:30:00,22.02,22.06,22.0,22.05,34200.0,13.8636,13.8888,13.851,13.8825,34200.0
2005-09-12 14:35:00,22.05,22.05,22.02,22.02,30200.0,13.8825,13.8825,13.8636,13.8636,30200.0
2005-09-12 14:40:00,22.03,22.04,22.03,22.04,16400.0,13.8699,13.8762,13.8699,13.8762,16400.0
2005-09-12 14:45:00,22.05,22.07,22.05,22.07,26800.0,13.8825,13.8951,13.8825,13.8951,26800.0
2005-09-12 14:50:00,22.06,22.07,22.05,22.06,18800.0,13.8888,13.8951,13.8825,13.8888,18800.0
2005-09-12 14:55:00,22.06,22.07,22.06,22.07,18800.0,13.8888,13.8951,13.8888,13.8951,18800.0
2005-09-12 15:00:00,22.07,22.08,22.06,22.08,47600.0,13.8951,13.9014,13.8888,13.9014,47600.0
2005-09-12 15:05:00,22.09,22.09,22.07,22.07,27000.0,13.9077,13.9077,13.8951,13.8951,27000.0
2005-09-12 15:10:00,22.07,22.1,22.07,22.1,42000.0,13.8951,13.914,13.8951,13.914,42000.0
2005-09-12 15:15:00,22.1,22.14,22.1,22.13,50800.0,13.914,13.9392,13.914,13.9329,50800.0
2005-09-12 15:20:00,22.13,22.17,22.13,22.16,67800.0,13.9329,13.9581,13.9329,13.9518,67800.0
2005-09-12 15:25:00,22.16,22.16,22.12,22.13,40600.0,13.9518,13.9518,13.9266,13.9329,40600.0
2005-09-12 15:30:00,22.12,22.12,22.1,22.11,48200.0,13.9266,13.9266,13.914,13.9203,48200.0
2005-09-12 15:35:00,22.11,22.13,22.11,22.13,32000.0,13.9203,13.9329,13.9203,13.9329,32000.0
2005-09-12 15:40:00,22.13,22.13,22.09,22.1,44200.0,13.9329,13.9329,13.9077,13.914,44200.0
2005-09-12 15:45:00,22.1,22.18,22.09,22.11,96000.0,13.914,13.9644,13.9077,13.9203,96000.0
2005-09-12 15:50:00,22.11,22.11,22.09,22.1,96200.0,13.9203,13.9203,13.9077,13.914,96200.0
2005-09-12 15:55:00,22.11,22.14,22.1,22.14,134600.0,13.9203,13.9392,13.914,13.9392,134600.0
2005-09-13 09:30:00,21.45,21.56,21.45,21.5,222800.0,13.6642,13.7343,13.6642,13.6961,222800.0
2005-09-13 09:35:00,21.5,21.5,21.38,21.4,198400.0,13.6961,13.6961,13.6196,13.6324,198400.0
2005-09-13 09:40:00,21.4,21.41,21.34,21.36,158600.0,13.6324,13.6387,13.5941,13.6069,158600.0
2005-09-13 09:45:00,21.37,21.38,21.28,21.33,219000.0,13.6132,13.6196,13.5559,13.5878,219000.0
2005-09-13 09:50:00,21.34,21.34,21.27,21.27,456200.0,13.5941,13.5941,13.5495,13.5495,456200.0
2005-09-13 09:55:00,21.27,21.35,21.25,21.31,160800.0,13.5495,13.6005,13.5368,13.575,160800.0
2005-09-13 10:00:00,21.31,21.33,21.26,21.3,148400.0,13.575,13.5878,13.5432,13.5687,148400.0
2005-09-13 10:05:00,21.31,21.33,21.29,21.33,60600.0,13.575,13.5878,13.5623,13.5878,60600.0
2005-09-13 10:10:00,21.33,21.34,21.28,21.32,101000.0,13.5878,13.5941,13.5559,13.5814,101000.0
2005-09-13 10:15:00,21.32,21.4,21.31,21.31,77800.0,13.5814,13.6324,13.575,13.575,77800.0
2005-09-13 10:20:00,21.33,21.35,21.28,21.35,51800.0,13.5878,13.6005,13.5559,13.6005,51800.0
2005-09-13 10:25:00,21.35,21.36,21.33,21.34,31400.0,13.6005,13.6069,13.5878,13.5941,31400.0
2005-09-13 10:30:00,21.34,21.38,21.34,21.36,32800.0,13.5941,13.6196,13.5941,13.6069,32800.0
2005-09-13 10:35:00,21.36,21.38,21.35,21.36,46600.0,13.6069,13.6196,13.6005,13.6069,46600.0
2005-09-13 10:40:00,21.38,21.38,21.32,21.33,62200.0,13.6196,13.6196,13.5814,13.5878,62200.0
2005-09-13 10:45:00,21.33,21.33,21.28,21.3,39200.0,13.5878,13.5878,13.5559,13.5687,39200.0
2005-09-13 10:50:00,21.29,21.29,21.21,21.21,99800.0,13.5623,13.5623,13.5113,13.5113,99800.0
2005-09-13 10:55:00,21.21,21.21,21.13,21.21,128200.0,13.5113,13.5113,13.4604,13.5113,128200.0
2005-09-13 11:00:00,21.2,21.27,21.18,21.27,98400.0,13.5049,13.5495,13.4922,13.5495,98400.0
2005-09-13 11:05:00,21.25,21.3,21.25,21.27,31600.0,13.5368,13.5687,13.5368,13.5495,31600.0
2005-09-13 11:10:00,21.27,21.28,21.24,21.25,42200.0,13.5495,13.5559,13.5304,13.5368,42200.0
2005-09-13 11:15:00,21.25,21.29,21.24,21.29,37200.0,13.5368,13.5623,13.5304,13.5623,37200.0
2005-09-13 11:20:00,21.29,21.3,21.25,21.28,62200.0,13.5623,13.5687,13.5368,13.5559,62200.0
2005-09-13 11:25:00,21.28,21.28,21.25,21.25,40200.0,13.5559,13.5559,13.5368,13.5368,40200.0
2005-09-13 11:30:00,21.26,21.28,21.25,21.26,86600.0,13.5432,13.5559,13.5368,13.5432,86600.0
2005-09-13 11:35:00,21.26,21.28,21.25,21.28,37000.0,13.5432,13.5559,13.5368,13.5559,37000.0
2005-09-13 11:40:00,21.28,21.3,21.27,21.3,38400.0,13.5559,13.5687,13.5495,13.5687,38400.0
2005-09-13 11:45:00,21.3,21.3,21.27,21.28,33600.0,13.5687,13.5687,13.5495,13.5559,33600.0
2005-09-13 11:50:00,21.27,21.27,21.22,21.22,51400.0,13.5495,13.5495,13.5177,13.5177,51400.0
2005-09-13 11:55:00,21.21,21.21,21.19,21.21,38400.0,13.5113,13.5113,13.4986,13.5113,38400.0
2005-09-13 12:00:00,21.21,21.22,21.21,21.21,68400.0,13.5113,13.5177,13.5113,13.5113,68400.0
2005-09-13 12:05:00,21.21,21.22,21.15,21.15,127000.0,13.5113,13.5177,13.4731,13.4731,127000.0
2005-09-13 12:10:00,21.15,21.15,21.07,21.09,61400.0,13.4731,13.4731,13.4221,13.4349,61400.0
2005-09-13 12:15:00,21.09,21.15,21.08,21.15,75600.0,13.4349,13.4731,13.4285,13.4731,75600.0
2005-09-13 12:20:00,21.15,21.2,21.14,21.2,33000.0,13.4731,13.5049,13.4667,13.5049,33000.0
2005-09-13 12:25:00,21.2,21.21,21.17,21.17,18400.0,13.5049,13.5113,13.4858,13.4858,18400.0
2005-09-13 12:30:00,21.17,21.17,21.15,21.16,69600.0,13.4858,13.4858,13.4731,13.4795,69600.0
2005-09-13 12:35:00,21.16,21.17,21.16,21.17,37200.0,13.4795,13.4858,13.4795,13.4858,37200.0
2005-09-13 12:40:00,21.17,21.18,21.16,21.18,40400.0,13.4858,13.4922,13.4795,13.4922,40400.0
2005-09-13 12:45:00,21.18,21.24,21.18,21.2,43000.0,13.4922,13.5304,13.4922,13.5049,43000.0
2005-09-13 12:50:00,21.2,21.22,21.18,21.18,83400.0,13.5049,13.5177,13.4922,13.4922,83400.0
2005-09-13 12:55:00,21.18,21.2,21.17,21.18,33000.0,13.4922,13.5049,13.4858,13.4922,33000.0
2005-09-13 13:00:00,21.18,21.18,21.17,21.18,29400.0,13.4922,13.4922,13.4858,13.4922,29400.0
2005-09-13 13:05:00,21.17,21.18,21.17,21.17,27600.0,13.4858,13.4922,13.4858,13.4858,27600.0
2005-09-13 13:10:00,21.17,21.18,21.16,21.17,27000.0,13.4858,13.4922,13.4795,13.4858,27000.0
2005-09-13 13:15:00,21.16,21.17,21.15,21.16,41600.0,13.4795,13.4858,13.4731,13.4795,41600.0
2005-09-13 13:20:00,21.16,21.16,21.14,21.15,60000.0,13.4795,13.4795,13.4667,13.4731,60000.0
2005-09-13 13:25:00,21.14,21.16,21.13,21.16,36800.0,13.4667,13.4795,13.4604,13.4795,36800.0
2005-09-13 13:30:00,21.16,21.18,21.16,21.17,27000.0,13.4795,13.4922,13.4795,13.4858,27000.0
2005-09-13 13:35:00,21.17,21.2,21.16,21.18,27000.0,13.4858,13.5049,13.4795,13.4922,27000.0
2005-09-13 13:40:00,21.18,21.18,21.17,21.17,20600.0,13.4922,13.4922,13.4858,13.4858,20600.0
2005-09-13 13:45:00,21.17,21.17,21.16,21.16,10200.0,13.4858,13.4858,13.4795,13.4795,10200.0
2005-09-13 13:50:00,21.15,21.15,21.14,21.15,23600.0,13.4731,13.4731,13.4667,13.4731,23600.0
2005-09-13 13:55:00,21.15,21.15,21.13,21.13,32400.0,13.4731,13.4731,13.4604,13.4604,32400.0
2005-09-13 14:00:00,21.13,21.13,21.11,21.12,39800.0,13.4604,13.4604,13.4476,13.454,39800.0
2005-09-13 14:05:00,21.12,21.12,21.09,21.09,70800.0,13.454,13.454,13.4349,13.4349,70800.0
2005-09-13 14:10:00,21.09,21.18,21.09,21.18,61800.0,13.4349,13.4922,13.4349,13.4922,61800.0
2005-09-13 14:15:00,21.18,21.2,21.16,21.17,51000.0,13.4922,13.5049,13.4795,13.4858,51000.0
2005-09-13 14:20:00,21.17,21.17,21.13,21.14,57000.0,13.4858,13.4858,13.4604,13.4667,57000.0
2005-09-13 14:25:00,21.13,21.16,21.1,21.15,63400.0,13.4604,13.4795,13.4412,13.4731,63400.0
2005-09-13 14:30:00,21.14,21.14,21.13,21.14,46200.0,13.4667,13.4667,13.4604,13.4667,46200.0
2005-09-13 14:35:00,21.13,21.14,21.1,21.1,40200.0,13.4604,13.4667,13.4412,13.4412,40200.0
2005-09-13 14:40:00,21.1,21.12,21.1,21.11,56400.0,13.4412,13.454,13.4412,13.4476,56400.0
2005-09-13 14:45:00,21.11,21.13,21.09,21.12,105600.0,13.4476,13.4604,13.4349,13.454,105600.0
2005-09-13 14:50:00,21.13,21.15,21.13,21.14,45200.0,13.4604,13.4731,13.4604,13.4667,45200.0
2005-09-13 14:55:00,21.14,21.15,21.14,21.15,42600.0,13.4667,13.4731,13.4667,13.4731,42600.0
2005-09-13 15:00:00,21.15,21.16,21.15,21.16,89000.0,13.4731,13.4795,13.4731,13.4795,89000.0
2005-09-13 15:05:00,21.16,21.16,21.14,21.15,225200.0,13.4795,13.4795,13.4667,13.4731,225200.0
2005-09-13 15:10:00,21.15,21.16,21.14,21.14,52400.0,13.4731,13.4795,13.4667,13.4667,52400.0
2005-09-13 15:15:00,21.14,21.16,21.14,21.15,62400.0,13.4667,13.4795,13.4667,13.4731,62400.0
2005-09-13 15:20:00,21.14,21.16,21.14,21.15,104400.0,13.4667,13.4795,13.4667,13.4731,104400.0
2005-09-13 15:25:00,21.15,21.18,21.15,21.18,190400.0,13.4731,13.4922,13.4731,13.4922,190400.0
2005-09-13 15:30:00,21.18,21.19,21.17,21.19,121800.0,13.4922,13.4986,13.4858,13.4986,121800.0
2005-09-13 15:35:00,21.19,21.21,21.14,21.17,124400.0,13.4986,13.5113,13.4667,13.4858,124400.0
2005-09-13 15:40:00,21.17,21.18,21.16,21.18,73200.0,13.4858,13.4922,13.4795,13.4922,73200.0
2005-09-13 15:45:00,21.18,21.18,21.16,21.18,75200.0,13.4922,13.4922,13.4795,13.4922,75200.0
2005-09-13 15:50:00,21.18,21.19,21.15,21.16,165000.0,13.4922,13.4986,13.4731,13.4795,165000.0
2005-09-13 15:55:00,21.17,21.18,21.17,21.18,306600.0,13.4858,13.4922,13.4858,13.4922,306600.0
2005-09-14 09:30:00,21.2,21.28,21.15,21.2,169600.0,13.5049,13.5559,13.4731,13.5049,169600.0
2005-09-14 09:35:00,21.19,21.25,21.18,21.25,156600.0,13.4986,13.5368,13.4922,13.5368,156600.0
2005-09-14 09:40:00,21.25,21.3,21.23,21.28,85600.0,13.5368,13.5687,13.5241,13.5559,85600.0
2005-09-14 09:45:00,21.27,21.33,21.25,21.32,64200.0,13.5495,13.5878,13.5368,13.5814,64200.0
2005-09-14 09:50:00,21.32,21.33,21.26,21.28,117800.0,13.5814,13.5878,13.5432,13.5559,117800.0
2005-09-14 09:55:00,21.29,21.39,21.29,21.34,85800.0,13.5623,13.626,13.5623,13.5941,85800.0
2005-09-14 10:00:00,21.35,21.35,21.3,21.33,27600.0,13.6005,13.6005,13.5687,13.5878,27600.0
2005-09-14 10:05:00,21.31,21.32,21.29,21.3,98600.0,13.575,13.5814,13.5623,13.5687,98600.0
2005-09-14 10:10:00,21.3,21.34,21.27,21.34,100000.0,13.5687,13.5941,13.5495,13.5941,100000.0
2005-09-14 10:15:00,21.34,21.34,21.29,21.31,26200.0,13.5941,13.5941,13.5623,13.575,26200.0
2005-09-14 10:20:00,21.3,21.33,21.3,21.33,21400.0,13.5687,13.5878,13.5687,13.5878,21400.0
2005-09-14 10:25:00,21.33,21.37,21.33,21.34,103000.0,13.5878,13.6132,13.5878,13.5941,103000.0
2005-09-14 10:30:00,21.34,21.35,21.29,21.29,48000.0,13.5941,13.6005,13.5623,13.5623,48000.0
2005-09-14 10:35:00,21.29,21.31,21.25,21.3,84400.0,13.5623,13.575,13.5368,13.5687,84400.0
2005-09-14 10:40:00,21.3,21.34,21.28,21.28,39600.0,13.5687,13.5941,13.5559,13.5559,39600.0
2005-09-14 10:45:00,21.28,21.29,21.25,21.29,46000.0,13.5559,13.5623,13.5368,13.5623,46000.0
2005-09-14 10:50:00,21.3,21.3,21.25,21.27,37200.0,13.5687,13.5687,13.5368,13.5495,37200.0
2005-09-14 10:55:00,21.27,21.28,21.25,21.27,40600.0,13.5495,13.5559,13.5368,13.5495,40600.0
2005-09-14 11:00:00,21.28,21.29,21.27,21.29,31000.0,13.5559,13.5623,13.5495,13.5623,31000.0
2005-09-14 11:05:00,21.3,21.34,21.29,21.33,59000.0,13.5687,13.5941,13.5623,13.5878,59000.0
2005-09-14 11:10:00,21.33,21.34,21.31,21.33,30200.0,13.5878,13.5941,13.575,13.5878,30200.0
2005-09-14 11:15:00,21.33,21.35,21.3,21.35,27200.0,13.5878,13.6005,13.5687,13.6005,27200.0
2005-09-14 11:20:00,21.35,21.35,21.34,21.35,21000.0,13.6005,13.6005,13.5941,13.6005,21000.0
2005-09-14 11:25:00,21.35,21.38,21.35,21.38,35600.0,13.6005,13.6196,13.6005,13.6196,35600.0
2005-09-14 11:30:00,21.38,21.42,21.38,21.41,31800.0,13.6196,13.6451,13.6196,13.6387,31800.0
2005-09-14 11:35:00,21.42,21.48,21.42,21.47,33800.0,13.6451,13.6833,13.6451,13.6769,33800.0
2005-09-14 11:40:00,21.48,21.51,21.47,21.47,37800.0,13.6833,13.7024,13.6769,13.6769,37800.0
2005-09-14 11:45:00,21.47,21.47,21.42,21.43,20600.0,13.6769,13.6769,13.6451,13.6515,20600.0
2005-09-14 11:50:00,21.43,21.43,21.4,21.41,72800.0,13.6515,13.6515,13.6324,13.6387,72800.0
2005-09-14 11:55:00,21.42,21.42,21.39,21.4,49600.0,13.6451,13.6451,13.626,13.6324,49600.0
2005-09-14 12:00:00,21.4,21.4,21.36,21.38,53400.0,13.6324,13.6324,13.6069,13.6196,53400.0
2005-09-14 12:05:00,21.38,21.39,21.36,21.38,74000.0,13.6196,13.626,13.6069,13.6196,74000.0
2005-09-14 12:10:00,21.36,21.37,21.36,21.36,17200.0,13.6069,13.6132,13.6069,13.6069,17200.0
2005-09-14 12:15:00,21.36,21.37,21.36,21.36,31000.0,13.6069,13.6132,13.6069,13.6069,31000.0
2005-09-14 12:20:00,21.36,21.39,21.36,21.38,17600.0,13.6069,13.626,13.6069,13.6196,17600.0
2005-09-14 12:25:00,21.38,21.39,21.37,21.37,90800.0,13.6196,13.626,13.6132,13.6132,90800.0
2005-09-14 12:30:00,21.37,21.39,21.36,21.37,57200.0,13.6132,13.626,13.6069,13.6132,57200.0
2005-09-14 12:35:00,21.37,21.37,21.35,21.35,15600.0,13.6132,13.6132,13.6005,13.6005,15600.0
2005-09-14 12:40:00,21.35,21.36,21.34,21.35,20400.0,13.6005,13.6069,13.5941,13.6005,20400.0
2005-09-14 12:45:00,21.36,21.36,21.32,21.32,32000.0,13.6069,13.6069,13.5814,13.5814,32000.0
2005-09-14 12:50:00,21.32,21.32,21.31,21.32,16200.0,13.5814,13.5814,13.575,13.5814,16200.0
2005-09-14 12:55:00,21.33,21.33,21.31,21.31,42200.0,13.5878,13.5878,13.575,13.575,42200.0
2005-09-14 13:00:00,21.32,21.35,21.31,21.34,41200.0,13.5814,13.6005,13.575,13.5941,41200.0
2005-09-14 13:05:00,21.34,21.36,21.34,21.36,89600.0,13.5941,13.6069,13.5941,13.6069,89600.0
2005-09-14 13:10:00,21.35,21.36,21.33,21.33,29800.0,13.6005,13.6069,13.5878,13.5878,29800.0
2005-09-14 13:15:00,21.33,21.37,21.32,21.36,21000.0,13.5878,13.6132,13.5814,13.6069,21000.0
2005-09-14 13:20:00,21.36,21.36,21.34,21.35,12600.0,13.6069,13.6069,13.5941,13.6005,12600.0
2005-09-14 13:25:00,21.35,21.4,21.35,21.39,59800.0,13.6005,13.6324,13.6005,13.626,59800.0
2005-09-14 13:30:00,21.39,21.39,21.37,21.37,26000.0,13.626,13.626,13.6132,13.6132,26000.0
2005-09-14 13:35:00,21.38,21.4,21.37,21.38,28000.0,13.6196,13.6324,13.6132,13.6196,28000.0
2005-09-14 13:40:00,21.38,21.4,21.36,21.38,48400.0,13.6196,13.6324,13.6069,13.6196,48400.0
2005-09-14 13:45:00,21.38,21.39,21.38,21.39,17000.0,13.6196,13.626,13.6196,13.626,17000.0
2005-09-14 13:50:00,21.39,21.39,21.37,21.38,37800.0,13.626,13.626,13.6132,13.6196,37800.0
2005-09-14 13:55:00,21.38,21.4,21.38,21.39,32400.0,13.6196,13.6324,13.6196,13.626,32400.0
2005-09-14 14:00:00,21.38,21.4,21.38,21.39,11600.0,13.6196,13.6324,13.6196,13.626,11600.0
2005-09-14 14:05:00,21.39,21.39,21.38,21.38,32200.0,13.626,13.626,13.6196,13.6196,32200.0
2005-09-14 14:10:00,21.38,21.38,21.36,21.36,29600.0,13.6196,13.6196,13.6069,13.6069,29600.0
2005-09-14 14:15:00,21.36,21.36,21.28,21.28,26600.0,13.6069,13.6069,13.5559,13.5559,26600.0
2005-09-14 14:20:00,21.28,21.32,21.28,21.3,22400.0,13.5559,13.5814,13.5559,13.5687,22400.0
2005-09-14 14:25:00,21.31,21.33,21.3,21.33,14800.0,13.575,13.5878,13.5687,13.5878,14800.0
2005-09-14 14:30:00,21.32,21.37,21.32,21.35,43200.0,13.5814,13.6132,13.5814,13.6005,43200.0
2005-09-14 14:35:00,21.35,21.35,21.33,21.34,74800.0,13.6005,13.6005,13.5878,13.5941,74800.0
2005-09-14 14:40:00,21.34,21.34,21.27,21.3,80600.0,13.5941,13.5941,13.5495,13.5687,80600.0
2005-09-14 14:45:00,21.3,21.31,21.28,21.3,34600.0,13.5687,13.575,13.5559,13.5687,34600.0
2005-09-14 14:50:00,21.3,21.31,21.28,21.29,16000.0,13.5687,13.575,13.5559,13.5623,16000.0
2005-09-14 14:55:00,21.3,21.32,21.3,21.31,72800.0,13.5687,13.5814,13.5687,13.575,72800.0
2005-09-14 15:00:00,21.31,21.31,21.29,21.29,24200.0,13.575,13.575,13.5623,13.5623,24200.0
2005-09-14 15:05:00,21.3,21.35,21.3,21.35,48200.0,13.5687,13.6005,13.5687,13.6005,48200.0
2005-09-14 15:10:00,21.36,21.36,21.3,21.34,53400.0,13.6069,13.6069,13.5687,13.5941,53400.0
2005-09-14 15:15:00,21.33,21.34,21.31,21.34,34800.0,13.5878,13.5941,13.575,13.5941,34800.0
2005-09-14 15:20:00,21.34,21.37,21.34,21.36,41000.0,13.5941,13.6132,13.5941,13.6069,41000.0
2005-09-14 15:25:00,21.36,21.41,21.35,21.41,62400.0,13.6069,13.6387,13.6005,13.6387,62400.0
2005-09-14 15:30:00,21.42,21.43,21.41,21.43,111600.0,13.6451,13.6515,13.6387,13.6515,111600.0
2005-09-14 15:35:00,21.43,21.43,21.41,21.43,57000.0,13.6515,13.6515,13.6387,13.6515,57000.0
2005-09-14 15:40:00,21.43,21.45,21.41,21.41,67400.0,13.6515,13.6642,13.6387,13.6387,67400.0
2005-09-14 15:45:00,21.42,21.45,21.41,21.43,68200.0,13.6451,13.6642,13.6387,13.6515,68200.0
2005-09-14 15:50:00,21.43,21.43,21.41,21.43,69200.0,13.6515,13.6515,13.6387,13.6515,69200.0
2005-09-14 15:55:00,21.43,21.46,21.43,21.46,107400.0,13.6515,13.6706,13.6515,13.6706,107400.0
2005-09-15 09:30:00,21.68,21.71,21.63,21.64,95800.0,13.8107,13.8298,13.7789,13.7852,95800.0
2005-09-15 09:35:00,21.64,21.72,21.64,21.66,66600.0,13.7852,13.8362,13.7852,13.798,66600.0
2005-09-15 09:40:00,21.66,21.7,21.61,21.61,138400.0,13.798,13.8235,13.7661,13.7661,138400.0
2005-09-15 09:45:00,21.6,21.62,21.59,21.6,80200.0,13.7598,13.7725,13.7534,13.7598,80200.0
2005-09-15 09:50:00,21.6,21.65,21.6,21.65,75600.0,13.7598,13.7916,13.7598,13.7916,75600.0
2005-09-15 09:55:00,21.64,21.66,21.62,21.64,64800.0,13.7852,13.798,13.7725,13.7852,64800.0
2005-09-15 10:00:00,21.64,21.66,21.61,21.64,43600.0,13.7852,13.798,13.7661,13.7852,43600.0
2005-09-15 10:05:00,21.63,21.65,21.61,21.63,83000.0,13.7789,13.7916,13.7661,13.7789,83000.0
2005-09-15 10:10:00,21.63,21.65,21.61,21.61,48600.0,13.7789,13.7916,13.7661,13.7661,48600.0
2005-09-15 10:15:00,21.61,21.61,21.58,21.58,57800.0,13.7661,13.7661,13.747,13.747,57800.0
2005-09-15 10:20:00,21.58,21.6,21.56,21.59,141200.0,13.747,13.7598,13.7343,13.7534,141200.0
2005-09-15 10:25:00,21.6,21.6,21.57,21.57,29400.0,13.7598,13.7598,13.7406,13.7406,29400.0
2005-09-15 10:30:00,21.58,21.6,21.58,21.59,37200.0,13.747,13.7598,13.747,13.7534,37200.0
2005-09-15 10:35:00,21.59,21.6,21.54,21.55,50800.0,13.7534,13.7598,13.7215,13.7279,50800.0
2005-09-15 10:40:00,21.55,21.58,21.54,21.54,93800.0,13.7279,13.747,13.7215,13.7215,93800.0
2005-09-15 10:45:00,21.55,21.6,21.52,21.54,157200.0,13.7279,13.7598,13.7088,13.7215,157200.0
2005-09-15 10:50:00,21.54,21.56,21.53,21.53,64800.0,13.7215,13.7343,13.7152,13.7152,64800.0
2005-09-15 10:55:00,21.54,21.55,21.53,21.53,34800.0,13.7215,13.7279,13.7152,13.7152,34800.0
2005-09-15 11:00:00,21.53,21.56,21.51,21.54,64400.0,13.7152,13.7343,13.7024,13.7215,64400.0
2005-09-15 11:05:00,21.55,21.59,21.54,21.55,72200.0,13.7279,13.7534,13.7215,13.7279,72200.0
2005-09-15 11:10:00,21.55,21.55,21.53,21.55,29000.0,13.7279,13.7279,13.7152,13.7279,29000.0
2005-09-15 11:15:00,21.55,21.56,21.53,21.54,29800.0,13.7279,13.7343,13.7152,13.7215,29800.0
2005-09-15 11:20:00,21.54,21.55,21.53,21.53,33800.0,13.7215,13.7279,13.7152,13.7152,33800.0
2005-09-15 11:25:00,21.53,21.54,21.49,21.51,75800.0,13.7152,13.7215,13.6897,13.7024,75800.0
2005-09-15 11:30:00,21.51,21.54,21.51,21.53,25600.0,13.7024,13.7215,13.7024,13.7152,25600.0
2005-09-15 11:35:00,21.53,21.54,21.52,21.54,17000.0,13.7152,13.7215,13.7088,13.7215,17000.0
2005-09-15 11:40:00,21.53,21.54,21.51,21.52,21600.0,13.7152,13.7215,13.7024,13.7088,21600.0
2005-09-15 11:45:00,21.52,21.52,21.5,21.51,12400.0,13.7088,13.7088,13.6961,13.7024,12400.0
2005-09-15 11:50:00,21.5,21.53,21.42,21.43,56400.0,13.6961,13.7152,13.6451,13.6515,56400.0
2005-09-15 11:55:00,21.42,21.42,21.35,21.36,47600.0,13.6451,13.6451,13.6005,13.6069,47600.0
2005-09-15 12:00:00,21.36,21.44,21.33,21.44,67400.0,13.6069,13.6578,13.5878,13.6578,67400.0
2005-09-15 12:05:00,21.43,21.43,21.34,21.38,59800.0,13.6515,13.6515,13.5941,13.6196,59800.0
2005-09-15 12:10:00,21.38,21.47,21.38,21.46,51400.0,13.6196,13.6769,13.6196,13.6706,51400.0
2005-09-15 12:15:00,21.46,21.46,21.4,21.41,37800.0,13.6706,13.6706,13.6324,13.6387,37800.0
2005-09-15 12:20:00,21.41,21.42,21.38,21.42,43800.0,13.6387,13.6451,13.6196,13.6451,43800.0
2005-09-15 12:25:00,21.42,21.43,21.4,21.42,37600.0,13.6451,13.6515,13.6324,13.6451,37600.0
2005-09-15 12:30:00,21.42,21.43,21.41,21.42,34600.0,13.6451,13.6515,13.6387,13.6451,34600.0
2005-09-15 12:35:00,21.42,21.43,21.42,21.42,146400.0,13.6451,13.6515,13.6451,13.6451,146400.0
2005-09-15 12:40:00,21.43,21.46,21.42,21.45,33600.0,13.6515,13.6706,13.6451,13.6642,33600.0
2005-09-15 12:45:00,21.45,21.46,21.45,21.46,18000.0,13.6642,13.6706,13.6642,13.6706,18000.0
2005-09-15 12:50:00,21.46,21.47,21.45,21.45,19600.0,13.6706,13.6769,13.6642,13.6642,19600.0
2005-09-15 12:55:00,21.46,21.47,21.45,21.47,10200.0,13.6706,13.6769,13.6642,13.6769,10200.0
2005-09-15 13:00:00,21.47,21.48,21.46,21.47,45400.0,13.6769,13.6833,13.6706,13.6769,45400.0
2005-09-15 13:05:00,21.48,21.5,21.46,21.5,57800.0,13.6833,13.6961,13.6706,13.6961,57800.0
2005-09-15 13:10:00,21.5,21.5,21.46,21.46,44200.0,13.6961,13.6961,13.6706,13.6706,44200.0
2005-09-15 13:15:00,21.48,21.49,21.46,21.48,20000.0,13.6833,13.6897,13.6706,13.6833,20000.0
2005-09-15 13:20:00,21.48,21.5,21.48,21.5,21400.0,13.6833,13.6961,13.6833,13.6961,21400.0
2005-09-15 13:25:00,21.5,21.5,21.47,21.47,12800.0,13.6961,13.6961,13.6769,13.6769,12800.0
2005-09-15 13:30:00,21.47,21.5,21.47,21.49,73800.0,13.6769,13.6961,13.6769,13.6897,73800.0
2005-09-15 13:35:00,21.49,21.5,21.49,21.5,15000.0,13.6897,13.6961,13.6897,13.6961,15000.0
2005-09-15 13:40:00,21.5,21.58,21.5,21.53,74600.0,13.6961,13.747,13.6961,13.7152,74600.0
2005-09-15 13:45:00,21.52,21.54,21.52,21.54,11400.0,13.7088,13.7215,13.7088,13.7215,11400.0
2005-09-15 13:50:00,21.54,21.57,21.53,21.56,15200.0,13.7215,13.7406,13.7152,13.7343,15200.0
2005-09-15 13:55:00,21.56,21.56,21.53,21.53,25800.0,13.7343,13.7343,13.7152,13.7152,25800.0
2005-09-15 14:00:00,21.53,21.53,21.51,21.51,17200.0,13.7152,13.7152,13.7024,13.7024,17200.0
2005-09-15 14:05:00,21.5,21.51,21.49,21.5,55000.0,13.6961,13.7024,13.6897,13.6961,55000.0
2005-09-15 14:10:00,21.5,21.5,21.48,21.5,35800.0,13.6961,13.6961,13.6833,13.6961,35800.0
2005-09-15 14:15:00,21.5,21.5,21.49,21.5,21400.0,13.6961,13.6961,13.6897,13.6961,21400.0
2005-09-15 14:20:00,21.5,21.5,21.49,21.5,45600.0,13.6961,13.6961,13.6897,13.6961,45600.0
2005-09-15 14:25:00,21.5,21.52,21.5,21.51,24000.0,13.6961,13.7088,13.6961,13.7024,24000.0
2005-09-15 14:30:00,21.5,21.57,21.5,21.56,49200.0,13.6961,13.7406,13.6961,13.7343,49200.0
2005-09-15 14:35:00,21.56,21.57,21.51,21.54,58400.0,13.7343,13.7406,13.7024,13.7215,58400.0
2005-09-15 14:40:00,21.54,21.55,21.5,21.5,14600.0,13.7215,13.7279,13.6961,13.6961,14600.0
2005-09-15 14:45:00,21.5,21.53,21.5,21.5,15800.0,13.6961,13.7152,13.6961,13.6961,15800.0
2005-09-15 14:50:00,21.5,21.53,21.5,21.53,21400.0,13.6961,13.7152,13.6961,13.7152,21400.0
2005-09-15 14:55:00,21.52,21.53,21.5,21.51,18400.0,13.7088,13.7152,13.6961,13.7024,18400.0
2005-09-15 15:00:00,21.5,21.52,21.49,21.49,26600.0,13.6961,13.7088,13.6897,13.6897,26600.0
2005-09-15 15:05:00,21.49,21.5,21.45,21.48,32800.0,13.6897,13.6961,13.6642,13.6833,32800.0
2005-09-15 15:10:00,21.48,21.49,21.46,21.46,32800.0,13.6833,13.6897,13.6706,13.6706,32800.0
2005-09-15 15:15:00,21.46,21.47,21.46,21.47,27200.0,13.6706,13.6769,13.6706,13.6769,27200.0
2005-09-15 15:20:00,21.47,21.49,21.46,21.47,40400.0,13.6769,13.6897,13.6706,13.6769,40400.0
2005-09-15 15:25:00,21.47,21.5,21.47,21.5,27600.0,13.6769,13.6961,13.6769,13.6961,27600.0
2005-09-15 15:30:00,21.5,21.5,21.45,21.45,33600.0,13.6961,13.6961,13.6642,13.6642,33600.0
2005-09-15 15:35:00,21.45,21.49,21.45,21.49,56200.0,13.6642,13.6897,13.6642,13.6897,56200.0
2005-09-15 15:40:00,21.49,21.51,21.48,21.5,27600.0,13.6897,13.7024,13.6833,13.6961,27600.0
2005-09-15 15:45:00,21.5,21.5,21.48,21.49,36400.0,13.6961,13.6961,13.6833,13.6897,36400.0
2005-09-15 15:50:00,21.49,21.5,21.47,21.48,82800.0,13.6897,13.6961,13.6769,13.6833,82800.0
2005-09-15 15:55:00,21.48,21.5,21.47,21.49,202200.0,13.6833,13.6961,13.6769,13.6897,202200.0
2005-09-16 09:30:00,21.7,21.92,21.69,21.92,456800.0,13.8235,13.9636,13.8171,13.9636,456800.0
2005-09-16 09:35:00,21.88,21.93,21.75,21.79,81000.0,13.9381,13.97,13.8553,13.8808,81000.0
2005-09-16 09:40:00,21.79,21.8,21.75,21.75,81600.0,13.8808,13.8872,13.8553,13.8553,81600.0
2005-09-16 09:45:00,21.77,21.8,21.72,21.78,86200.0,13.8681,13.8872,13.8362,13.8744,86200.0
2005-09-16 09:50:00,21.78,21.8,21.7,21.7,109600.0,13.8744,13.8872,13.8235,13.8235,109600.0
2005-09-16 09:55:00,21.7,21.85,21.7,21.83,98400.0,13.8235,13.919,13.8235,13.9063,98400.0
2005-09-16 10:00:00,21.82,21.82,21.61,21.75,93600.0,13.8999,13.8999,13.7661,13.8553,93600.0
2005-09-16 10:05:00,21.75,21.89,21.75,21.86,57200.0,13.8553,13.9445,13.8553,13.9254,57200.0
2005-09-16 10:10:00,21.86,21.92,21.83,21.9,88800.0,13.9254,13.9636,13.9063,13.9509,88800.0
2005-09-16 10:15:00,21.89,21.92,21.85,21.88,58200.0,13.9445,13.9636,13.919,13.9381,58200.0
2005-09-16 10:20:00,21.88,21.89,21.86,21.88,63200.0,13.9381,13.9445,13.9254,13.9381,63200.0
2005-09-16 10:25:00,21.87,21.9,21.83,21.88,43600.0,13.9318,13.9509,13.9063,13.9381,43600.0
2005-09-16 10:30:00,21.89,21.92,21.88,21.88,73200.0,13.9445,13.9636,13.9381,13.9381,73200.0
2005-09-16 10:35:00,21.89,21.9,21.88,21.9,46600.0,13.9445,13.9509,13.9381,13.9509,46600.0
2005-09-16 10:40:00,21.9,21.9,21.86,21.89,44200.0,13.9509,13.9509,13.9254,13.9445,44200.0
2005-09-16 10:45:00,21.89,21.89,21.85,21.86,36200.0,13.9445,13.9445,13.919,13.9254,36200.0
2005-09-16 10:50:00,21.86,21.87,21.86,21.86,35000.0,13.9254,13.9318,13.9254,13.9254,35000.0
2005-09-16 10:55:00,21.87,21.88,21.87,21.88,27800.0,13.9318,13.9381,13.9318,13.9381,27800.0
2005-09-16 11:00:00,21.88,21.89,21.88,21.88,51200.0,13.9381,13.9445,13.9381,13.9381,51200.0
2005-09-16 11:05:00,21.88,21.92,21.88,21.9,35600.0,13.9381,13.9636,13.9381,13.9509,35600.0
2005-09-16 11:10:00,21.9,21.9,21.87,21.87,33600.0,13.9509,13.9509,13.9318,13.9318,33600.0
2005-09-16 11:15:00,21.87,21.87,21.83,21.86,28200.0,13.9318,13.9318,13.9063,13.9254,28200.0
2005-09-16 11:20:00,21.86,21.87,21.85,21.85,20600.0,13.9254,13.9318,13.919,13.919,20600.0
2005-09-16 11:25:00,21.85,21.86,21.83,21.83,28200.0,13.919,13.9254,13.9063,13.9063,28200.0
2005-09-16 11:30:00,21.83,21.83,21.79,21.8,26600.0,13.9063,13.9063,13.8808,13.8872,26600.0
2005-09-16 11:35:00,21.8,21.81,21.79,21.79,19800.0,13.8872,13.8935,13.8808,13.8808,19800.0
2005-09-16 11:40:00,21.79,21.82,21.78,21.78,29000.0,13.8808,13.8999,13.8744,13.8744,29000.0
2005-09-16 11:45:00,21.78,21.78,21.72,21.72,28400.0,13.8744,13.8744,13.8362,13.8362,28400.0
2005-09-16 11:50:00,21.72,21.74,21.71,21.71,19600.0,13.8362,13.8489,13.8298,13.8298,19600.0
2005-09-16 11:55:00,21.71,21.73,21.71,21.73,18200.0,13.8298,13.8426,13.8298,13.8426,18200.0
2005-09-16 12:00:00,21.73,21.73,21.71,21.71,35600.0,13.8426,13.8426,13.8298,13.8298,35600.0
2005-09-16 12:05:00,21.71,21.74,21.69,21.74,22200.0,13.8298,13.8489,13.8171,13.8489,22200.0
2005-09-16 12:10:00,21.73,21.75,21.73,21.74,58200.0,13.8426,13.8553,13.8426,13.8489,58200.0
2005-09-16 12:15:00,21.75,21.78,21.74,21.76,52600.0,13.8553,13.8744,13.8489,13.8617,52600.0
2005-09-16 12:20:00,21.77,21.77,21.74,21.75,21000.0,13.8681,13.8681,13.8489,13.8553,21000.0
2005-09-16 12:25:00,21.75,21.78,21.75,21.77,54800.0,13.8553,13.8744,13.8553,13.8681,54800.0
2005-09-16 12:30:00,21.77,21.78,21.76,21.76,33400.0,13.8681,13.8744,13.8617,13.8617,33400.0
2005-09-16 12:35:00,21.77,21.77,21.75,21.75,10000.0,13.8681,13.8681,13.8553,13.8553,10000.0
2005-09-16 12:40:00,21.75,21.8,21.75,21.78,19600.0,13.8553,13.8872,13.8553,13.8744,19600.0
2005-09-16 12:45:00,21.78,21.8,21.76,21.78,134000.0,13.8744,13.8872,13.8617,13.8744,134000.0
2005-09-16 12:50:00,21.77,21.78,21.75,21.75,32200.0,13.8681,13.8744,13.8553,13.8553,32200.0
2005-09-16 12:55:00,21.76,21.76,21.75,21.75,15000.0,13.8617,13.8617,13.8553,13.8553,15000.0
2005-09-16 13:00:00,21.75,21.75,21.75,21.75,30600.0,13.8553,13.8553,13.8553,13.8553,30600.0
2005-09-16 13:05:00,21.75,21.75,21.75,21.75,33800.0,13.8553,13.8553,13.8553,13.8553,33800.0
2005-09-16 13:10:00,21.75,21.76,21.75,21.75,26600.0,13.8553,13.8617,13.8553,13.8553,26600.0
2005-09-16 13:15:00,21.75,21.77,21.75,21.76,29400.0,13.8553,13.8681,13.8553,13.8617,29400.0
2005-09-16 13:20:00,21.75,21.78,21.75,21.78,11200.0,13.8553,13.8744,13.8553,13.8744,11200.0
2005-09-16 13:25:00,21.77,21.78,21.77,21.77,14800.0,13.8681,13.8744,13.8681,13.8681,14800.0
2005-09-16 13:30:00,21.77,21.8,21.77,21.8,19400.0,13.8681,13.8872,13.8681,13.8872,19400.0
2005-09-16 13:35:00,21.8,21.82,21.79,21.79,25000.0,13.8872,13.8999,13.8808,13.8808,25000.0
2005-09-16 13:40:00,21.79,21.8,21.78,21.78,28400.0,13.8808,13.8872,13.8744,13.8744,28400.0
2005-09-16 13:45:00,21.78,21.78,21.77,21.78,24000.0,13.8744,13.8744,13.8681,13.8744,24000.0
2005-09-16 13:50:00,21.79,21.79,21.75,21.77,17600.0,13.8808,13.8808,13.8553,13.8681,17600.0
2005-09-16 13:55:00,21.77,21.78,21.77,21.78,21600.0,13.8681,13.8744,13.8681,13.8744,21600.0
2005-09-16 14:00:00,21.78,21.79,21.75,21.77,41000.0,13.8744,13.8808,13.8553,13.8681,41000.0
2005-09-16 14:05:00,21.77,21.78,21.77,21.78,35600.0,13.8681,13.8744,13.8681,13.8744,35600.0
2005-09-16 14:10:00,21.77,21.78,21.77,21.78,9400.0,13.8681,13.8744,13.8681,13.8744,9400.0
2005-09-16 14:15:00,21.78,21.79,21.77,21.78,13200.0,13.8744,13.8808,13.8681,13.8744,13200.0
2005-09-16 14:20:00,21.78,21.79,21.78,21.78,14200.0,13.8744,13.8808,13.8744,13.8744,14200.0
2005-09-16 14:25:00,21.78,21.79,21.78,21.78,9200.0,13.8744,13.8808,13.8744,13.8744,9200.0
2005-09-16 14:30:00,21.78,21.78,21.76,21.76,20400.0,13.8744,13.8744,13.8617,13.8617,20400.0
2005-09-16 14:35:00,21.77,21.77,21.76,21.77,25200.0,13.8681,13.8681,13.8617,13.8681,25200.0
2005-09-16 14:40:00,21.77,21.78,21.75,21.75,23600.0,13.8681,13.8744,13.8553,13.8553,23600.0
2005-09-16 14:45:00,21.75,21.75,21.74,21.75,22800.0,13.8553,13.8553,13.8489,13.8553,22800.0
2005-09-16 14:50:00,21.75,21.78,21.75,21.78,13800.0,13.8553,13.8744,13.8553,13.8744,13800.0
2005-09-16 14:55:00,21.79,21.84,21.78,21.78,47600.0,13.8808,13.9126,13.8744,13.8744,47600.0
2005-09-16 15:00:00,21.78,21.79,21.75,21.77,37200.0,13.8744,13.8808,13.8553,13.8681,37200.0
2005-09-16 15:05:00,21.77,21.83,21.77,21.83,122000.0,13.8681,13.9063,13.8681,13.9063,122000.0
2005-09-16 15:10:00,21.83,21.88,21.82,21.86,38800.0,13.9063,13.9381,13.8999,13.9254,38800.0
2005-09-16 15:15:00,21.88,21.88,21.86,21.87,41800.0,13.9381,13.9381,13.9254,13.9318,41800.0
2005-09-16 15:20:00,21.87,21.88,21.83,21.83,55200.0,13.9318,13.9381,13.9063,13.9063,55200.0
2005-09-16 15:25:00,21.83,21.84,21.8,21.8,45200.0,13.9063,13.9126,13.8872,13.8872,45200.0
2005-09-16 15:30:00,21.81,21.84,21.81,21.83,60000.0,13.8935,13.9126,13.8935,13.9063,60000.0
2005-09-16 15:35:00,21.83,21.84,21.81,21.82,73400.0,13.9063,13.9126,13.8935,13.8999,73400.0
2005-09-16 15:40:00,21.82,21.86,21.81,21.86,62200.0,13.8999,13.9254,13.8935,13.9254,62200.0
2005-09-16 15:45:00,21.87,21.87,21.82,21.85,74000.0,13.9318,13.9318,13.8999,13.919,74000.0
2005-09-16 15:50:00,21.85,21.87,21.82,21.83,174400.0,13.919,13.9318,13.8999,13.9063,174400.0
2005-09-16 15:55:00,21.84,21.89,21.8,21.88,152200.0,13.9126,13.9445,13.8872,13.9381,152200.0
2005-09-19 09:30:00,22.18,22.22,22.11,22.12,155600.0,14.1292,14.1547,14.0846,14.091,155600.0
2005-09-19 09:35:00,22.14,22.18,22.11,22.18,56600.0,14.1038,14.1292,14.0846,14.1292,56600.0
2005-09-19 09:40:00,22.2,22.26,22.17,22.2,81000.0,14.142,14.1802,14.1229,14.142,81000.0
2005-09-19 09:45:00,22.22,22.22,22.19,22.2,61000.0,14.1547,14.1547,14.1356,14.142,61000.0
2005-09-19 09:50:00,22.2,22.23,22.1,22.13,151400.0,14.142,14.1611,14.0783,14.0974,151400.0
2005-09-19 09:55:00,22.12,22.23,22.11,22.17,127800.0,14.091,14.1611,14.0846,14.1229,127800.0
2005-09-19 10:00:00,22.17,22.23,22.17,22.23,78200.0,14.1229,14.1611,14.1229,14.1611,78200.0
2005-09-19 10:05:00,22.23,22.24,22.19,22.2,95800.0,14.1611,14.1675,14.1356,14.142,95800.0
2005-09-19 10:10:00,22.2,22.29,22.2,22.24,73600.0,14.142,14.1993,14.142,14.1675,73600.0
2005-09-19 10:15:00,22.25,22.25,22.21,22.24,43400.0,14.1738,14.1738,14.1483,14.1675,43400.0
2005-09-19 10:20:00,22.23,22.24,22.15,22.18,74400.0,14.1611,14.1675,14.1101,14.1292,74400.0
2005-09-19 10:25:00,22.2,22.21,22.18,22.21,39000.0,14.142,14.1483,14.1292,14.1483,39000.0
2005-09-19 10:30:00,22.21,22.22,22.19,22.22,52600.0,14.1483,14.1547,14.1356,14.1547,52600.0
2005-09-19 10:35:00,22.21,22.21,22.18,22.2,47600.0,14.1483,14.1483,14.1292,14.142,47600.0
2005-09-19 10:40:00,22.2,22.21,22.18,22.18,38000.0,14.142,14.1483,14.1292,14.1292,38000.0
2005-09-19 10:45:00,22.18,22.2,22.16,22.18,62000.0,14.1292,14.142,14.1165,14.1292,62000.0
2005-09-19 10:50:00,22.18,22.23,22.16,22.23,49600.0,14.1292,14.1611,14.1165,14.1611,49600.0
2005-09-19 10:55:00,22.23,22.23,22.18,22.18,43200.0,14.1611,14.1611,14.1292,14.1292,43200.0
2005-09-19 11:00:00,22.18,22.24,22.18,22.24,35400.0,14.1292,14.1675,14.1292,14.1675,35400.0
2005-09-19 11:05:00,22.25,22.32,22.24,22.31,69800.0,14.1738,14.2184,14.1675,14.212,69800.0
2005-09-19 11:10:00,22.31,22.38,22.31,22.33,101800.0,14.212,14.2566,14.212,14.2248,101800.0
2005-09-19 11:15:00,22.35,22.35,22.3,22.33,85000.0,14.2375,14.2375,14.2057,14.2248,85000.0
2005-09-19 11:20:00,22.33,22.34,22.3,22.32,66000.0,14.2248,14.2312,14.2057,14.2184,66000.0
2005-09-19 11:25:00,22.33,22.33,22.29,22.33,49600.0,14.2248,14.2248,14.1993,14.2248,49600.0
2005-09-19 11:30:00,22.33,22.34,22.27,22.29,86200.0,14.2248,14.2312,14.1866,14.1993,86200.0
2005-09-19 11:35:00,22.29,22.29,22.22,22.24,80600.0,14.1993,14.1993,14.1547,14.1675,80600.0
2005-09-19 11:40:00,22.25,22.25,22.18,22.22,73400.0,14.1738,14.1738,14.1292,14.1547,73400.0
2005-09-19 11:45:00,22.2,22.21,22.18,22.2,33400.0,14.142,14.1483,14.1292,14.142,33400.0
2005-09-19 11:50:00,22.2,22.22,22.18,22.19,34000.0,14.142,14.1547,14.1292,14.1356,34000.0
2005-09-19 11:55:00,22.2,22.2,22.18,22.18,24600.0,14.142,14.142,14.1292,14.1292,24600.0
2005-09-19 12:00:00,22.18,22.19,22.17,22.18,50000.0,14.1292,14.1356,14.1229,14.1292,50000.0
2005-09-19 12:05:00,22.2,22.27,22.19,22.27,51400.0,14.142,14.1866,14.1356,14.1866,51400.0
2005-09-19 12:10:00,22.27,22.27,22.25,22.25,43200.0,14.1866,14.1866,14.1738,14.1738,43200.0
2005-09-19 12:15:00,22.25,22.25,22.23,22.25,22000.0,14.1738,14.1738,14.1611,14.1738,22000.0
2005-09-19 12:20:00,22.25,22.27,22.24,22.27,19200.0,14.1738,14.1866,14.1675,14.1866,19200.0
2005-09-19 12:25:00,22.27,22.27,22.23,22.23,23600.0,14.1866,14.1866,14.1611,14.1611,23600.0
2005-09-19 12:30:00,22.24,22.28,22.23,22.28,30200.0,14.1675,14.1929,14.1611,14.1929,30200.0
2005-09-19 12:35:00,22.29,22.32,22.28,22.29,46200.0,14.1993,14.2184,14.1929,14.1993,46200.0
2005-09-19 12:40:00,22.29,22.29,22.27,22.28,40000.0,14.1993,14.1993,14.1866,14.1929,40000.0
2005-09-19 12:45:00,22.28,22.28,22.27,22.28,27400.0,14.1929,14.1929,14.1866,14.1929,27400.0
2005-09-19 12:50:00,22.28,22.29,22.26,22.27,58000.0,14.1929,14.1993,14.1802,14.1866,58000.0
2005-09-19 12:55:00,22.27,22.29,22.24,22.25,73400.0,14.1866,14.1993,14.1675,14.1738,73400.0
2005-09-19 13:00:00,22.26,22.28,22.25,22.27,27000.0,14.1802,14.1929,14.1738,14.1866,27000.0
2005-09-19 13:05:00,22.27,22.28,22.25,22.25,63000.0,14.1866,14.1929,14.1738,14.1738,63000.0
2005-09-19 13:10:00,22.27,22.28,22.24,22.24,32000.0,14.1866,14.1929,14.1675,14.1675,32000.0
2005-09-19 13:15:00,22.23,22.27,22.23,22.26,16800.0,14.1611,14.1866,14.1611,14.1802,16800.0
2005-09-19 13:20:00,22.26,22.27,22.24,22.24,19200.0,14.1802,14.1866,14.1675,14.1675,19200.0
2005-09-19 13:25:00,22.18,22.22,22.18,22.21,48600.0,14.1292,14.1547,14.1292,14.1483,48600.0
2005-09-19 13:30:00,22.2,22.22,22.19,22.2,28600.0,14.142,14.1547,14.1356,14.142,28600.0
2005-09-19 13:35:00,22.2,22.21,22.18,22.21,32400.0,14.142,14.1483,14.1292,14.1483,32400.0
2005-09-19 13:40:00,22.2,22.21,22.14,22.16,50000.0,14.142,14.1483,14.1038,14.1165,50000.0
2005-09-19 13:45:00,22.16,22.16,22.11,22.11,46600.0,14.1165,14.1165,14.0846,14.0846,46600.0
2005-09-19 13:50:00,22.11,22.11,22.02,22.02,47600.0,14.0846,14.0846,14.0273,14.0273,47600.0
2005-09-19 13:55:00,22.03,22.04,21.98,22.04,77000.0,14.0337,14.0401,14.0018,14.0401,77000.0
2005-09-19 14:00:00,22.04,22.06,21.99,22.03,94000.0,14.0401,14.0528,14.0082,14.0337,94000.0
2005-09-19 14:05:00,22.03,22.05,22.03,22.04,37200.0,14.0337,14.0464,14.0337,14.0401,37200.0
2005-09-19 14:10:00,22.05,22.07,22.02,22.04,112800.0,14.0464,14.0592,14.0273,14.0401,112800.0
2005-09-19 14:15:00,22.04,22.13,22.04,22.13,60400.0,14.0401,14.0974,14.0401,14.0974,60400.0
2005-09-19 14:20:00,22.13,22.13,22.04,22.05,95200.0,14.0974,14.0974,14.0401,14.0464,95200.0
2005-09-19 14:25:00,22.05,22.07,22.04,22.05,51400.0,14.0464,14.0592,14.0401,14.0464,51400.0
2005-09-19 14:30:00,22.07,22.09,22.05,22.05,58400.0,14.0592,14.0719,14.0464,14.0464,58400.0
2005-09-19 14:35:00,22.06,22.07,22.04,22.05,62800.0,14.0528,14.0592,14.0401,14.0464,62800.0
2005-09-19 14:40:00,22.05,22.06,22.03,22.05,89600.0,14.0464,14.0528,14.0337,14.0464,89600.0
2005-09-19 14:45:00,22.06,22.1,22.05,22.08,46400.0,14.0528,14.0783,14.0464,14.0655,46400.0
2005-09-19 14:50:00,22.09,22.1,22.05,22.06,36400.0,14.0719,14.0783,14.0464,14.0528,36400.0
2005-09-19 14:55:00,22.06,22.08,22.05,22.07,41600.0,14.0528,14.0655,14.0464,14.0592,41600.0
2005-09-19 15:00:00,22.07,22.11,22.06,22.11,55000.0,14.0592,14.0846,14.0528,14.0846,55000.0
2005-09-19 15:05:00,22.12,22.16,22.12,22.15,95600.0,14.091,14.1165,14.091,14.1101,95600.0
2005-09-19 15:10:00,22.15,22.17,22.13,22.15,95800.0,14.1101,14.1229,14.0974,14.1101,95800.0
2005-09-19 15:15:00,22.15,22.19,22.15,22.18,38000.0,14.1101,14.1356,14.1101,14.1292,38000.0
2005-09-19 15:20:00,22.18,22.21,22.18,22.18,90000.0,14.1292,14.1483,14.1292,14.1292,90000.0
2005-09-19 15:25:00,22.2,22.23,22.19,22.22,105800.0,14.142,14.1611,14.1356,14.1547,105800.0
2005-09-19 15:30:00,22.23,22.23,22.2,22.21,75400.0,14.1611,14.1611,14.142,14.1483,75400.0
2005-09-19 15:35:00,22.21,22.22,22.18,22.2,49800.0,14.1483,14.1547,14.1292,14.142,49800.0
2005-09-19 15:40:00,22.2,22.21,22.18,22.18,146400.0,14.142,14.1483,14.1292,14.1292,146400.0
2005-09-19 15:45:00,22.18,22.25,22.18,22.24,124000.0,14.1292,14.1738,14.1292,14.1675,124000.0
2005-09-19 15:50:00,22.23,22.24,22.17,22.22,110000.0,14.1611,14.1675,14.1229,14.1547,110000.0
2005-09-19 15:55:00,22.22,22.26,22.2,22.2,130400.0,14.1547,14.1802,14.142,14.142,130400.0
2005-09-20 09:30:00,22.34,22.34,22.2,22.33,87400.0,14.2312,14.2312,14.142,14.2248,87400.0
2005-09-20 09:35:00,22.33,22.35,22.31,22.34,42000.0,14.2248,14.2375,14.212,14.2312,42000.0
2005-09-20 09:40:00,22.35,22.47,22.32,22.39,86400.0,14.2375,14.314,14.2184,14.263,86400.0
2005-09-20 09:45:00,22.38,22.5,22.32,22.5,91400.0,14.2566,14.3331,14.2184,14.3331,91400.0
2005-09-20 09:50:00,22.5,22.61,22.44,22.61,201800.0,14.3331,14.4032,14.2949,14.4032,201800.0
2005-09-20 09:55:00,22.63,22.65,22.52,22.52,80000.0,14.4159,14.4286,14.3458,14.3458,80000.0
2005-09-20 10:00:00,22.53,22.54,22.44,22.53,205400.0,14.3522,14.3586,14.2949,14.3522,205400.0
2005-09-20 10:05:00,22.5,22.57,22.48,22.57,109600.0,14.3331,14.3777,14.3203,14.3777,109600.0
2005-09-20 10:10:00,22.57,22.61,22.54,22.56,135000.0,14.3777,14.4032,14.3586,14.3713,135000.0
2005-09-20 10:15:00,22.56,22.6,22.55,22.58,162600.0,14.3713,14.3968,14.3649,14.384,162600.0
2005-09-20 10:20:00,22.58,22.64,22.58,22.6,115600.0,14.384,14.4223,14.384,14.3968,115600.0
2005-09-20 10:25:00,22.61,22.61,22.52,22.55,299600.0,14.4032,14.4032,14.3458,14.3649,299600.0
2005-09-20 10:30:00,22.55,22.56,22.5,22.5,115800.0,14.3649,14.3713,14.3331,14.3331,115800.0
2005-09-20 10:35:00,22.5,22.54,22.48,22.52,85800.0,14.3331,14.3586,14.3203,14.3458,85800.0
2005-09-20 10:40:00,22.52,22.55,22.52,22.53,71600.0,14.3458,14.3649,14.3458,14.3522,71600.0
2005-09-20 10:45:00,22.53,22.53,22.45,22.49,120800.0,14.3522,14.3522,14.3012,14.3267,120800.0
2005-09-20 10:50:00,22.49,22.5,22.46,22.5,149600.0,14.3267,14.3331,14.3076,14.3331,149600.0
2005-09-20 10:55:00,22.5,22.5,22.47,22.49,99600.0,14.3331,14.3331,14.314,14.3267,99600.0
2005-09-20 11:00:00,22.49,22.59,22.48,22.59,354200.0,14.3267,14.3904,14.3203,14.3904,354200.0
2005-09-20 11:05:00,22.58,22.58,22.5,22.52,72600.0,14.384,14.384,14.3331,14.3458,72600.0
2005-09-20 11:10:00,22.5,22.52,22.49,22.49,64600.0,14.3331,14.3458,14.3267,14.3267,64600.0
2005-09-20 11:15:00,22.49,22.5,22.47,22.5,67000.0,14.3267,14.3331,14.314,14.3331,67000.0
2005-09-20 11:20:00,22.5,22.52,22.49,22.49,99800.0,14.3331,14.3458,14.3267,14.3267,99800.0
2005-09-20 11:25:00,22.48,22.51,22.47,22.5,140400.0,14.3203,14.3395,14.314,14.3331,140400.0
2005-09-20 11:30:00,22.5,22.53,22.5,22.5,101000.0,14.3331,14.3522,14.3331,14.3331,101000.0
2005-09-20 11:35:00,22.5,22.52,22.48,22.48,264800.0,14.3331,14.3458,14.3203,14.3203,264800.0
2005-09-20 11:40:00,22.48,22.48,22.43,22.44,58800.0,14.3203,14.3203,14.2885,14.2949,58800.0
2005-09-20 11:45:00,22.44,22.45,22.43,22.45,94000.0,14.2949,14.3012,14.2885,14.3012,94000.0
2005-09-20 11:50:00,22.45,22.49,22.45,22.48,30200.0,14.3012,14.3267,14.3012,14.3203,30200.0
2005-09-20 11:55:00,22.48,22.52,22.48,22.52,45800.0,14.3203,14.3458,14.3203,14.3458,45800.0
2005-09-20 12:00:00,22.52,22.53,22.5,22.53,47600.0,14.3458,14.3522,14.3331,14.3522,47600.0
2005-09-20 12:05:00,22.53,22.53,22.5,22.52,56600.0,14.3522,14.3522,14.3331,14.3458,56600.0
2005-09-20 12:10:00,22.52,22.52,22.5,22.5,34200.0,14.3458,14.3458,14.3331,14.3331,34200.0
2005-09-20 12:15:00,22.5,22.51,22.5,22.51,96200.0,14.3331,14.3395,14.3331,14.3395,96200.0
2005-09-20 12:20:00,22.51,22.51,22.5,22.5,30200.0,14.3395,14.3395,14.3331,14.3331,30200.0
2005-09-20 12:25:00,22.5,22.51,22.5,22.5,88400.0,14.3331,14.3395,14.3331,14.3331,88400.0
2005-09-20 12:30:00,22.5,22.5,22.5,22.5,79200.0,14.3331,14.3331,14.3331,14.3331,79200.0
2005-09-20 12:35:00,22.5,22.51,22.5,22.5,44800.0,14.3331,14.3395,14.3331,14.3331,44800.0
2005-09-20 12:40:00,22.5,22.52,22.5,22.51,25200.0,14.3331,14.3458,14.3331,14.3395,25200.0
2005-09-20 12:45:00,22.5,22.51,22.49,22.5,172400.0,14.3331,14.3395,14.3267,14.3331,172400.0
2005-09-20 12:50:00,22.5,22.51,22.5,22.51,16200.0,14.3331,14.3395,14.3331,14.3395,16200.0
2005-09-20 12:55:00,22.5,22.5,22.5,22.5,18200.0,14.3331,14.3331,14.3331,14.3331,18200.0
2005-09-20 13:00:00,22.5,22.5,22.49,22.5,38000.0,14.3331,14.3331,14.3267,14.3331,38000.0
2005-09-20 13:05:00,22.5,22.5,22.49,22.5,19200.0,14.3331,14.3331,14.3267,14.3331,19200.0
2005-09-20 13:10:00,22.5,22.52,22.5,22.5,30600.0,14.3331,14.3458,14.3331,14.3331,30600.0
2005-09-20 13:15:00,22.5,22.51,22.49,22.5,50600.0,14.3331,14.3395,14.3267,14.3331,50600.0
2005-09-20 13:20:00,22.5,22.53,22.5,22.52,20400.0,14.3331,14.3522,14.3331,14.3458,20400.0
2005-09-20 13:25:00,22.52,22.53,22.5,22.52,90400.0,14.3458,14.3522,14.3331,14.3458,90400.0
2005-09-20 13:30:00,22.52,22.53,22.5,22.53,43200.0,14.3458,14.3522,14.3331,14.3522,43200.0
2005-09-20 13:35:00,22.53,22.56,22.52,22.54,30800.0,14.3522,14.3713,14.3458,14.3586,30800.0
2005-09-20 13:40:00,22.55,22.55,22.5,22.51,16600.0,14.3649,14.3649,14.3331,14.3395,16600.0
2005-09-20 13:45:00,22.5,22.51,22.49,22.49,39600.0,14.3331,14.3395,14.3267,14.3267,39600.0
2005-09-20 13:50:00,22.5,22.51,22.49,22.51,134800.0,14.3331,14.3395,14.3267,14.3395,134800.0
2005-09-20 13:55:00,22.51,22.52,22.5,22.5,61800.0,14.3395,14.3458,14.3331,14.3331,61800.0
2005-09-20 14:00:00,22.5,22.51,22.5,22.5,37000.0,14.3331,14.3395,14.3331,14.3331,37000.0
2005-09-20 14:05:00,22.5,22.52,22.5,22.5,66400.0,14.3331,14.3458,14.3331,14.3331,66400.0
2005-09-20 14:10:00,22.5,22.5,22.46,22.48,50600.0,14.3331,14.3331,14.3076,14.3203,50600.0
2005-09-20 14:15:00,22.48,22.5,22.45,22.49,115200.0,14.3203,14.3331,14.3012,14.3267,115200.0
2005-09-20 14:20:00,22.47,22.49,22.44,22.46,136600.0,14.314,14.3267,14.2949,14.3076,136600.0
2005-09-20 14:25:00,22.46,22.47,22.43,22.43,128200.0,14.3076,14.314,14.2885,14.2885,128200.0
2005-09-20 14:30:00,22.43,22.45,22.42,22.44,116600.0,14.2885,14.3012,14.2821,14.2949,116600.0
2005-09-20 14:35:00,22.44,22.45,22.43,22.43,183800.0,14.2949,14.3012,14.2885,14.2885,183800.0
2005-09-20 14:40:00,22.44,22.44,22.35,22.39,152200.0,14.2949,14.2949,14.2375,14.263,152200.0
2005-09-20 14:45:00,22.39,22.42,22.36,22.36,243400.0,14.263,14.2821,14.2439,14.2439,243400.0
2005-09-20 14:50:00,22.36,22.37,22.29,22.29,290800.0,14.2439,14.2503,14.1993,14.1993,290800.0
2005-09-20 14:55:00,22.29,22.29,22.16,22.25,108800.0,14.1993,14.1993,14.1165,14.1738,108800.0
2005-09-20 15:00:00,22.25,22.26,22.17,22.18,178400.0,14.1738,14.1802,14.1229,14.1292,178400.0
2005-09-20 15:05:00,22.17,22.18,22.14,22.18,138200.0,14.1229,14.1292,14.1038,14.1292,138200.0
2005-09-20 15:10:00,22.18,22.21,22.17,22.18,86200.0,14.1292,14.1483,14.1229,14.1292,86200.0
2005-09-20 15:15:00,22.18,22.21,22.18,22.21,132000.0,14.1292,14.1483,14.1292,14.1483,132000.0
2005-09-20 15:20:00,22.2,22.22,22.17,22.18,127400.0,14.142,14.1547,14.1229,14.1292,127400.0
2005-09-20 15:25:00,22.18,22.2,22.15,22.15,141600.0,14.1292,14.142,14.1101,14.1101,141600.0
2005-09-20 15:30:00,22.16,22.16,22.13,22.13,87800.0,14.1165,14.1165,14.0974,14.0974,87800.0
2005-09-20 15:35:00,22.13,22.18,22.11,22.14,118600.0,14.0974,14.1292,14.0846,14.1038,118600.0
2005-09-20 15:40:00,22.14,22.15,22.08,22.08,112200.0,14.1038,14.1101,14.0655,14.0655,112200.0
2005-09-20 15:45:00,22.08,22.13,22.08,22.13,156600.0,14.0655,14.0974,14.0655,14.0974,156600.0
2005-09-20 15:50:00,22.12,22.13,22.11,22.13,145400.0,14.091,14.0974,14.0846,14.0974,145400.0
2005-09-20 15:55:00,22.13,22.17,22.12,22.17,197800.0,14.0974,14.1229,14.091,14.1229,197800.0
2005-09-21 09:30:00,22.2,22.34,22.2,22.34,141400.0,14.142,14.2312,14.142,14.2312,141400.0
2005-09-21 09:35:00,22.35,22.5,22.33,22.42,87000.0,14.2375,14.3331,14.2248,14.2821,87000.0
2005-09-21 09:40:00,22.43,22.46,22.29,22.33,163000.0,14.2885,14.3076,14.1993,14.2248,163000.0
2005-09-21 09:45:00,22.33,22.41,22.33,22.34,61200.0,14.2248,14.2758,14.2248,14.2312,61200.0
2005-09-21 09:50:00,22.33,22.38,22.33,22.35,92000.0,14.2248,14.2566,14.2248,14.2375,92000.0
2005-09-21 09:55:00,22.35,22.38,22.32,22.34,66200.0,14.2375,14.2566,14.2184,14.2312,66200.0
2005-09-21 10:00:00,22.35,22.4,22.35,22.39,36200.0,14.2375,14.2694,14.2375,14.263,36200.0
2005-09-21 10:05:00,22.39,22.41,22.36,22.41,39200.0,14.263,14.2758,14.2439,14.2758,39200.0
2005-09-21 10:10:00,22.41,22.51,22.4,22.5,52400.0,14.2758,14.3395,14.2694,14.3331,52400.0
2005-09-21 10:15:00,22.5,22.55,22.5,22.55,42200.0,14.3331,14.3649,14.3331,14.3649,42200.0
2005-09-21 10:20:00,22.55,22.6,22.54,22.59,95400.0,14.3649,14.3968,14.3586,14.3904,95400.0
2005-09-21 10:25:00,22.58,22.59,22.54,22.56,35000.0,14.384,14.3904,14.3586,14.3713,35000.0
2005-09-21 10:30:00,22.57,22.57,22.54,22.57,55400.0,14.3777,14.3777,14.3586,14.3777,55400.0
2005-09-21 10:35:00,22.57,22.57,22.53,22.57,38600.0,14.3777,14.3777,14.3522,14.3777,38600.0
2005-09-21 10:40:00,22.56,22.59,22.54,22.58,35600.0,14.3713,14.3904,14.3586,14.384,35600.0
2005-09-21 10:45:00,22.58,22.61,22.58,22.61,97600.0,14.384,14.4032,14.384,14.4032,97600.0
2005-09-21 10:50:00,22.61,22.63,22.6,22.61,66200.0,14.4032,14.4159,14.3968,14.4032,66200.0
2005-09-21 10:55:00,22.61,22.62,22.58,22.58,37600.0,14.4032,14.4095,14.384,14.384,37600.0
2005-09-21 11:00:00,22.59,22.59,22.55,22.55,63000.0,14.3904,14.3904,14.3649,14.3649,63000.0
2005-09-21 11:05:00,22.55,22.57,22.52,22.56,53000.0,14.3649,14.3777,14.3458,14.3713,53000.0
2005-09-21 11:10:00,22.57,22.58,22.53,22.56,73000.0,14.3777,14.384,14.3522,14.3713,73000.0
2005-09-21 11:15:00,22.58,22.58,22.56,22.58,91000.0,14.384,14.384,14.3713,14.384,91000.0
2005-09-21 11:20:00,22.56,22.57,22.54,22.56,54000.0,14.3713,14.3777,14.3586,14.3713,54000.0
2005-09-21 11:25:00,22.57,22.58,22.54,22.58,52200.0,14.3777,14.384,14.3586,14.384,52200.0
2005-09-21 11:30:00,22.57,22.61,22.57,22.6,72200.0,14.3777,14.4032,14.3777,14.3968,72200.0
2005-09-21 11:35:00,22.6,22.63,22.55,22.55,63400.0,14.3968,14.4159,14.3649,14.3649,63400.0
2005-09-21 11:40:00,22.56,22.59,22.54,22.55,30600.0,14.3713,14.3904,14.3586,14.3649,30600.0
2005-09-21 11:45:00,22.55,22.56,22.53,22.56,40400.0,14.3649,14.3713,14.3522,14.3713,40400.0
2005-09-21 11:50:00,22.56,22.57,22.54,22.55,37600.0,14.3713,14.3777,14.3586,14.3649,37600.0
2005-09-21 11:55:00,22.55,22.58,22.54,22.56,49400.0,14.3649,14.384,14.3586,14.3713,49400.0
2005-09-21 12:00:00,22.55,22.55,22.53,22.55,43800.0,14.3649,14.3649,14.3522,14.3649,43800.0
2005-09-21 12:05:00,22.54,22.57,22.54,22.57,37800.0,14.3586,14.3777,14.3586,14.3777,37800.0
2005-09-21 12:10:00,22.57,22.61,22.57,22.57,36000.0,14.3777,14.4032,14.3777,14.3777,36000.0
2005-09-21 12:15:00,22.56,22.56,22.55,22.55,29400.0,14.3713,14.3713,14.3649,14.3649,29400.0
2005-09-21 12:20:00,22.55,22.56,22.54,22.55,36400.0,14.3649,14.3713,14.3586,14.3649,36400.0
2005-09-21 12:25:00,22.55,22.55,22.54,22.54,20800.0,14.3649,14.3649,14.3586,14.3586,20800.0
2005-09-21 12:30:00,22.54,22.54,22.53,22.53,90200.0,14.3586,14.3586,14.3522,14.3522,90200.0
2005-09-21 12:35:00,22.53,22.58,22.53,22.57,65400.0,14.3522,14.384,14.3522,14.3777,65400.0
2005-09-21 12:40:00,22.57,22.65,22.56,22.65,57200.0,14.3777,14.4286,14.3713,14.4286,57200.0
2005-09-21 12:45:00,22.63,22.65,22.58,22.58,86600.0,14.4159,14.4286,14.384,14.384,86600.0
2005-09-21 12:50:00,22.58,22.61,22.57,22.61,50400.0,14.384,14.4032,14.3777,14.4032,50400.0
2005-09-21 12:55:00,22.6,22.61,22.58,22.58,62400.0,14.3968,14.4032,14.384,14.384,62400.0
2005-09-21 13:00:00,22.58,22.58,22.56,22.57,74600.0,14.384,14.384,14.3713,14.3777,74600.0
2005-09-21 13:05:00,22.57,22.59,22.56,22.56,44600.0,14.3777,14.3904,14.3713,14.3713,44600.0
2005-09-21 13:10:00,22.56,22.56,22.55,22.55,41800.0,14.3713,14.3713,14.3649,14.3649,41800.0
2005-09-21 13:15:00,22.55,22.56,22.55,22.56,26400.0,14.3649,14.3713,14.3649,14.3713,26400.0
2005-09-21 13:20:00,22.56,22.58,22.54,22.55,40000.0,14.3713,14.384,14.3586,14.3649,40000.0
2005-09-21 13:25:00,22.55,22.58,22.55,22.57,38600.0,14.3649,14.384,14.3649,14.3777,38600.0
2005-09-21 13:30:00,22.57,22.61,22.57,22.6,52400.0,14.3777,14.4032,14.3777,14.3968,52400.0
2005-09-21 13:35:00,22.6,22.61,22.59,22.59,25600.0,14.3968,14.4032,14.3904,14.3904,25600.0
2005-09-21 13:40:00,22.59,22.61,22.58,22.61,30600.0,14.3904,14.4032,14.384,14.4032,30600.0
2005-09-21 13:45:00,22.62,22.62,22.59,22.6,31800.0,14.4095,14.4095,14.3904,14.3968,31800.0
2005-09-21 13:50:00,22.6,22.61,22.59,22.59,19800.0,14.3968,14.4032,14.3904,14.3904,19800.0
2005-09-21 13:55:00,22.59,22.62,22.59,22.61,28600.0,14.3904,14.4095,14.3904,14.4032,28600.0
2005-09-21 14:00:00,22.61,22.61,22.58,22.58,24600.0,14.4032,14.4032,14.384,14.384,24600.0
2005-09-21 14:05:00,22.59,22.6,22.58,22.59,23800.0,14.3904,14.3968,14.384,14.3904,23800.0
2005-09-21 14:10:00,22.6,22.61,22.59,22.59,35400.0,14.3968,14.4032,14.3904,14.3904,35400.0
2005-09-21 14:15:00,22.59,22.61,22.59,22.6,100800.0,14.3904,14.4032,14.3904,14.3968,100800.0
2005-09-21 14:20:00,22.6,22.68,22.6,22.67,94200.0,14.3968,14.4477,14.3968,14.4414,94200.0
2005-09-21 14:25:00,22.67,22.7,22.66,22.66,48200.0,14.4414,14.4605,14.435,14.435,48200.0
2005-09-21 14:30:00,22.67,22.68,22.65,22.65,71600.0,14.4414,14.4477,14.4286,14.4286,71600.0
2005-09-21 14:35:00,22.65,22.68,22.65,22.67,35200.0,14.4286,14.4477,14.4286,14.4414,35200.0
2005-09-21 14:40:00,22.68,22.74,22.68,22.72,92600.0,14.4477,14.486,14.4477,14.4732,92600.0
2005-09-21 14:45:00,22.72,22.72,22.68,22.72,43200.0,14.4732,14.4732,14.4477,14.4732,43200.0
2005-09-21 14:50:00,22.72,22.75,22.72,22.73,42400.0,14.4732,14.4923,14.4732,14.4796,42400.0
2005-09-21 14:55:00,22.73,22.75,22.68,22.7,89800.0,14.4796,14.4923,14.4477,14.4605,89800.0
2005-09-21 15:00:00,22.7,22.71,22.69,22.7,38600.0,14.4605,14.4669,14.4541,14.4605,38600.0
2005-09-21 15:05:00,22.69,22.7,22.67,22.67,90800.0,14.4541,14.4605,14.4414,14.4414,90800.0
2005-09-21 15:10:00,22.67,22.67,22.63,22.65,89600.0,14.4414,14.4414,14.4159,14.4286,89600.0
2005-09-21 15:15:00,22.65,22.68,22.65,22.65,130200.0,14.4286,14.4477,14.4286,14.4286,130200.0
2005-09-21 15:20:00,22.66,22.68,22.6,22.61,80400.0,14.435,14.4477,14.3968,14.4032,80400.0
2005-09-21 15:25:00,22.6,22.62,22.53,22.54,141200.0,14.3968,14.4095,14.3522,14.3586,141200.0
2005-09-21 15:30:00,22.53,22.6,22.5,22.6,93400.0,14.3522,14.3968,14.3331,14.3968,93400.0
2005-09-21 15:35:00,22.58,22.62,22.57,22.61,89000.0,14.384,14.4095,14.3777,14.4032,89000.0
2005-09-21 15:40:00,22.61,22.66,22.61,22.65,167800.0,14.4032,14.435,14.4032,14.4286,167800.0
2005-09-21 15:45:00,22.66,22.66,22.63,22.64,112800.0,14.435,14.435,14.4159,14.4223,112800.0
2005-09-21 15:50:00,22.64,22.65,22.63,22.63,139200.0,14.4223,14.4286,14.4159,14.4159,139200.0
2005-09-21 15:55:00,22.63,22.65,22.63,22.65,268200.0,14.4159,14.4286,14.4159,14.4286,268200.0
2005-09-22 09:30:00,22.8,22.84,22.76,22.81,103200.0,14.5242,14.5497,14.4987,14.5306,103200.0
2005-09-22 09:35:00,22.8,22.82,22.71,22.78,108200.0,14.5242,14.5369,14.4669,14.5114,108200.0
2005-09-22 09:40:00,22.79,22.81,22.65,22.67,116200.0,14.5178,14.5306,14.4286,14.4414,116200.0
2005-09-22 09:45:00,22.67,22.77,22.65,22.65,75200.0,14.4414,14.5051,14.4286,14.4286,75200.0
2005-09-22 09:50:00,22.65,22.65,22.5,22.64,86400.0,14.4286,14.4286,14.3331,14.4223,86400.0
2005-09-22 09:55:00,22.64,22.67,22.6,22.6,93600.0,14.4223,14.4414,14.3968,14.3968,93600.0
2005-09-22 10:00:00,22.61,22.61,22.55,22.61,367400.0,14.4032,14.4032,14.3649,14.4032,367400.0
2005-09-22 10:05:00,22.61,22.66,22.56,22.59,141600.0,14.4032,14.435,14.3713,14.3904,141600.0
2005-09-22 10:10:00,22.55,22.57,22.46,22.48,152600.0,14.3649,14.3777,14.3076,14.3203,152600.0
2005-09-22 10:15:00,22.48,22.51,22.47,22.5,107000.0,14.3203,14.3395,14.314,14.3331,107000.0
2005-09-22 10:20:00,22.5,22.5,22.37,22.46,131400.0,14.3331,14.3331,14.2503,14.3076,131400.0
2005-09-22 10:25:00,22.46,22.49,22.41,22.44,87600.0,14.3076,14.3267,14.2758,14.2949,87600.0
2005-09-22 10:30:00,22.44,22.46,22.4,22.4,50200.0,14.2949,14.3076,14.2694,14.2694,50200.0
2005-09-22 10:35:00,22.4,22.43,22.35,22.43,66800.0,14.2694,14.2885,14.2375,14.2885,66800.0
2005-09-22 10:40:00,22.43,22.5,22.43,22.5,65400.0,14.2885,14.3331,14.2885,14.3331,65400.0
2005-09-22 10:45:00,22.5,22.5,22.48,22.48,97400.0,14.3331,14.3331,14.3203,14.3203,97400.0
2005-09-22 10:50:00,22.48,22.51,22.46,22.47,79600.0,14.3203,14.3395,14.3076,14.314,79600.0
2005-09-22 10:55:00,22.48,22.49,22.41,22.43,92000.0,14.3203,14.3267,14.2758,14.2885,92000.0
2005-09-22 11:00:00,22.43,22.49,22.43,22.43,91400.0,14.2885,14.3267,14.2885,14.2885,91400.0
2005-09-22 11:05:00,22.43,22.45,22.43,22.43,79600.0,14.2885,14.3012,14.2885,14.2885,79600.0
2005-09-22 11:10:00,22.44,22.44,22.43,22.43,59200.0,14.2949,14.2949,14.2885,14.2885,59200.0
2005-09-22 11:15:00,22.43,22.46,22.43,22.45,40800.0,14.2885,14.3076,14.2885,14.3012,40800.0
2005-09-22 11:20:00,22.45,22.46,22.4,22.45,45400.0,14.3012,14.3076,14.2694,14.3012,45400.0
2005-09-22 11:25:00,22.43,22.45,22.4,22.41,34200.0,14.2885,14.3012,14.2694,14.2758,34200.0
2005-09-22 11:30:00,22.4,22.41,22.37,22.38,26800.0,14.2694,14.2758,14.2503,14.2566,26800.0
2005-09-22 11:35:00,22.38,22.43,22.36,22.42,63800.0,14.2566,14.2885,14.2439,14.2821,63800.0
2005-09-22 11:40:00,22.42,22.43,22.38,22.39,53000.0,14.2821,14.2885,14.2566,14.263,53000.0
2005-09-22 11:45:00,22.38,22.41,22.38,22.4,32400.0,14.2566,14.2758,14.2566,14.2694,32400.0
2005-09-22 11:50:00,22.4,22.41,22.38,22.39,31000.0,14.2694,14.2758,14.2566,14.263,31000.0
2005-09-22 11:55:00,22.4,22.42,22.39,22.39,28000.0,14.2694,14.2821,14.263,14.263,28000.0
2005-09-22 12:00:00,22.4,22.41,22.38,22.39,36000.0,14.2694,14.2758,14.2566,14.263,36000.0
2005-09-22 12:05:00,22.4,22.41,22.39,22.41,27200.0,14.2694,14.2758,14.263,14.2758,27200.0
2005-09-22 12:10:00,22.41,22.43,22.39,22.43,51400.0,14.2758,14.2885,14.263,14.2885,51400.0
2005-09-22 12:15:00,22.44,22.45,22.43,22.43,41400.0,14.2949,14.3012,14.2885,14.2885,41400.0
2005-09-22 12:20:00,22.43,22.43,22.41,22.43,47400.0,14.2885,14.2885,14.2758,14.2885,47400.0
2005-09-22 12:25:00,22.43,22.43,22.4,22.42,31400.0,14.2885,14.2885,14.2694,14.2821,31400.0
2005-09-22 12:30:00,22.42,22.42,22.4,22.4,38600.0,14.2821,14.2821,14.2694,14.2694,38600.0
2005-09-22 12:35:00,22.4,22.75,22.4,22.46,46200.0,14.2694,14.4923,14.2694,14.3076,46200.0
2005-09-22 12:40:00,22.45,22.45,22.42,22.42,16200.0,14.3012,14.3012,14.2821,14.2821,16200.0
2005-09-22 12:45:00,22.42,22.43,22.39,22.42,28400.0,14.2821,14.2885,14.263,14.2821,28400.0
2005-09-22 12:50:00,22.42,22.45,22.42,22.44,27400.0,14.2821,14.3012,14.2821,14.2949,27400.0
2005-09-22 12:55:00,22.45,22.47,22.44,22.46,37800.0,14.3012,14.314,14.2949,14.3076,37800.0
2005-09-22 13:00:00,22.46,22.47,22.43,22.43,18200.0,14.3076,14.314,14.2885,14.2885,18200.0
2005-09-22 13:05:00,22.43,22.44,22.41,22.42,23200.0,14.2885,14.2949,14.2758,14.2821,23200.0
2005-09-22 13:10:00,22.42,22.45,22.41,22.43,32600.0,14.2821,14.3012,14.2758,14.2885,32600.0
2005-09-22 13:15:00,22.45,22.5,22.45,22.48,34000.0,14.3012,14.3331,14.3012,14.3203,34000.0
2005-09-22 13:20:00,22.47,22.47,22.43,22.45,41000.0,14.314,14.314,14.2885,14.3012,41000.0
2005-09-22 13:25:00,22.45,22.45,22.41,22.41,23600.0,14.3012,14.3012,14.2758,14.2758,23600.0
2005-09-22 13:30:00,22.42,22.42,22.4,22.4,25200.0,14.2821,14.2821,14.2694,14.2694,25200.0
2005-09-22 13:35:00,22.4,22.41,22.38,22.4,199800.0,14.2694,14.2758,14.2566,14.2694,199800.0
2005-09-22 13:40:00,22.41,22.53,22.41,22.5,61200.0,14.2758,14.3522,14.2758,14.3331,61200.0
2005-09-22 13:45:00,22.5,22.5,22.41,22.42,31200.0,14.3331,14.3331,14.2758,14.2821,31200.0
2005-09-22 13:50:00,22.42,22.44,22.4,22.44,41600.0,14.2821,14.2949,14.2694,14.2949,41600.0
2005-09-22 13:55:00,22.43,22.48,22.41,22.43,50400.0,14.2885,14.3203,14.2758,14.2885,50400.0
2005-09-22 14:00:00,22.43,22.46,22.43,22.46,20600.0,14.2885,14.3076,14.2885,14.3076,20600.0
2005-09-22 14:05:00,22.46,22.48,22.45,22.45,44000.0,14.3076,14.3203,14.3012,14.3012,44000.0
2005-09-22 14:10:00,22.45,22.45,22.43,22.43,244800.0,14.3012,14.3012,14.2885,14.2885,244800.0
2005-09-22 14:15:00,22.43,22.43,22.36,22.42,77400.0,14.2885,14.2885,14.2439,14.2821,77400.0
2005-09-22 14:20:00,22.43,22.45,22.42,22.45,27600.0,14.2885,14.3012,14.2821,14.3012,27600.0
2005-09-22 14:25:00,22.45,22.47,22.42,22.46,62600.0,14.3012,14.314,14.2821,14.3076,62600.0
2005-09-22 14:30:00,22.46,22.46,22.41,22.41,40000.0,14.3076,14.3076,14.2758,14.2758,40000.0
2005-09-22 14:35:00,22.41,22.42,22.4,22.41,77200.0,14.2758,14.2821,14.2694,14.2758,77200.0
2005-09-22 14:40:00,22.41,22.42,22.4,22.41,65200.0,14.2758,14.2821,14.2694,14.2758,65200.0
2005-09-22 14:45:00,22.41,22.41,22.4,22.4,67000.0,14.2758,14.2758,14.2694,14.2694,67000.0
2005-09-22 14:50:00,22.4,22.41,22.39,22.41,61600.0,14.2694,14.2758,14.263,14.2758,61600.0
2005-09-22 14:55:00,22.41,22.42,22.4,22.41,62600.0,14.2758,14.2821,14.2694,14.2758,62600.0
2005-09-22 15:00:00,22.4,22.42,22.4,22.41,51800.0,14.2694,14.2821,14.2694,14.2758,51800.0
2005-09-22 15:05:00,22.41,22.46,22.39,22.45,61400.0,14.2758,14.3076,14.263,14.3012,61400.0
2005-09-22 15:10:00,22.45,22.45,22.43,22.44,61400.0,14.3012,14.3012,14.2885,14.2949,61400.0
2005-09-22 15:15:00,22.43,22.48,22.42,22.43,86200.0,14.2885,14.3203,14.2821,14.2885,86200.0
2005-09-22 15:20:00,22.43,22.47,22.43,22.45,89000.0,14.2885,14.314,14.2885,14.3012,89000.0
2005-09-22 15:25:00,22.46,22.5,22.45,22.5,91200.0,14.3076,14.3331,14.3012,14.3331,91200.0
2005-09-22 15:30:00,22.5,22.52,22.47,22.51,99000.0,14.3331,14.3458,14.314,14.3395,99000.0
2005-09-22 15:35:00,22.52,22.52,22.47,22.47,222200.0,14.3458,14.3458,14.314,14.314,222200.0
2005-09-22 15:40:00,22.47,22.5,22.47,22.48,128200.0,14.314,14.3331,14.314,14.3203,128200.0
2005-09-22 15:45:00,22.47,22.5,22.47,22.5,123600.0,14.314,14.3331,14.314,14.3331,123600.0
2005-09-22 15:50:00,22.5,22.51,22.5,22.51,261200.0,14.3331,14.3395,14.3331,14.3395,261200.0
2005-09-22 15:55:00,22.51,22.52,22.49,22.5,136200.0,14.3395,14.3458,14.3267,14.3331,136200.0
2005-09-23 09:30:00,22.4,22.4,22.26,22.27,76600.0,14.2694,14.2694,14.1802,14.1866,76600.0
2005-09-23 09:35:00,22.29,22.38,22.27,22.35,46200.0,14.1993,14.2566,14.1866,14.2375,46200.0
2005-09-23 09:40:00,22.34,22.41,22.27,22.35,51400.0,14.2312,14.2758,14.1866,14.2375,51400.0
2005-09-23 09:45:00,22.35,22.56,22.35,22.45,66600.0,14.2375,14.3713,14.2375,14.3012,66600.0
2005-09-23 09:50:00,22.47,22.48,22.41,22.46,46400.0,14.314,14.3203,14.2758,14.3076,46400.0
2005-09-23 09:55:00,22.46,22.46,22.34,22.41,42600.0,14.3076,14.3076,14.2312,14.2758,42600.0
2005-09-23 10:00:00,22.41,22.41,22.36,22.38,60000.0,14.2758,14.2758,14.2439,14.2566,60000.0
2005-09-23 10:05:00,22.38,22.38,22.35,22.35,31200.0,14.2566,14.2566,14.2375,14.2375,31200.0
2005-09-23 10:10:00,22.35,22.37,22.27,22.29,43400.0,14.2375,14.2503,14.1866,14.1993,43400.0
2005-09-23 10:15:00,22.28,22.33,22.27,22.32,29400.0,14.1929,14.2248,14.1866,14.2184,29400.0
2005-09-23 10:20:00,22.33,22.42,22.32,22.42,51200.0,14.2248,14.2821,14.2184,14.2821,51200.0
2005-09-23 10:25:00,22.43,22.44,22.39,22.39,844800.0,14.2885,14.2949,14.263,14.263,844800.0
2005-09-23 10:30:00,22.41,22.41,22.36,22.38,37000.0,14.2758,14.2758,14.2439,14.2566,37000.0
2005-09-23 10:35:00,22.35,22.39,22.35,22.36,16200.0,14.2375,14.263,14.2375,14.2439,16200.0
2005-09-23 10:40:00,22.36,22.44,22.36,22.41,37400.0,14.2439,14.2949,14.2439,14.2758,37400.0
2005-09-23 10:45:00,22.41,22.45,22.41,22.43,31600.0,14.2758,14.3012,14.2758,14.2885,31600.0
2005-09-23 10:50:00,22.43,22.45,22.42,22.45,176800.0,14.2885,14.3012,14.2821,14.3012,176800.0
2005-09-23 10:55:00,22.43,22.47,22.41,22.46,36800.0,14.2885,14.314,14.2758,14.3076,36800.0
2005-09-23 11:00:00,22.46,22.51,22.46,22.48,57800.0,14.3076,14.3395,14.3076,14.3203,57800.0
2005-09-23 11:05:00,22.47,22.47,22.44,22.46,63000.0,14.314,14.314,14.2949,14.3076,63000.0
2005-09-23 11:10:00,22.46,22.51,22.46,22.5,17600.0,14.3076,14.3395,14.3076,14.3331,17600.0
2005-09-23 11:15:00,22.5,22.53,22.49,22.52,23200.0,14.3331,14.3522,14.3267,14.3458,23200.0
2005-09-23 11:20:00,22.52,22.56,22.5,22.56,28200.0,14.3458,14.3713,14.3331,14.3713,28200.0
2005-09-23 11:25:00,22.56,22.56,22.52,22.52,26000.0,14.3713,14.3713,14.3458,14.3458,26000.0
2005-09-23 11:30:00,22.54,22.56,22.54,22.56,57200.0,14.3586,14.3713,14.3586,14.3713,57200.0
2005-09-23 11:35:00,22.56,22.56,22.55,22.56,68800.0,14.3713,14.3713,14.3649,14.3713,68800.0
2005-09-23 11:40:00,22.56,22.56,22.55,22.56,49200.0,14.3713,14.3713,14.3649,14.3713,49200.0
2005-09-23 11:45:00,22.56,22.59,22.55,22.56,126400.0,14.3713,14.3904,14.3649,14.3713,126400.0
2005-09-23 11:50:00,22.56,22.59,22.55,22.56,32400.0,14.3713,14.3904,14.3649,14.3713,32400.0
2005-09-23 11:55:00,22.55,22.56,22.54,22.56,31000.0,14.3649,14.3713,14.3586,14.3713,31000.0
2005-09-23 12:00:00,22.54,22.54,22.5,22.51,35800.0,14.3586,14.3586,14.3331,14.3395,35800.0
2005-09-23 12:05:00,22.52,22.55,22.52,22.55,29800.0,14.3458,14.3649,14.3458,14.3649,29800.0
2005-09-23 12:10:00,22.54,22.57,22.54,22.55,34800.0,14.3586,14.3777,14.3586,14.3649,34800.0
2005-09-23 12:15:00,22.55,22.56,22.54,22.55,24200.0,14.3649,14.3713,14.3586,14.3649,24200.0
2005-09-23 12:20:00,22.55,22.56,22.49,22.52,43400.0,14.3649,14.3713,14.3267,14.3458,43400.0
2005-09-23 12:25:00,22.53,22.53,22.5,22.52,29400.0,14.3522,14.3522,14.3331,14.3458,29400.0
2005-09-23 12:30:00,22.52,22.52,22.5,22.52,18000.0,14.3458,14.3458,14.3331,14.3458,18000.0
2005-09-23 12:35:00,22.52,22.54,22.5,22.5,33200.0,14.3458,14.3586,14.3331,14.3331,33200.0
2005-09-23 12:40:00,22.51,22.55,22.51,22.55,26000.0,14.3395,14.3649,14.3395,14.3649,26000.0
2005-09-23 12:45:00,22.55,22.56,22.53,22.53,25600.0,14.3649,14.3713,14.3522,14.3522,25600.0
2005-09-23 12:50:00,22.53,22.54,22.5,22.52,18000.0,14.3522,14.3586,14.3331,14.3458,18000.0
2005-09-23 12:55:00,22.52,22.53,22.51,22.53,13200.0,14.3458,14.3522,14.3395,14.3522,13200.0
2005-09-23 13:00:00,22.52,22.57,22.49,22.57,34800.0,14.3458,14.3777,14.3267,14.3777,34800.0
2005-09-23 13:05:00,22.57,22.57,22.55,22.57,28400.0,14.3777,14.3777,14.3649,14.3777,28400.0
2005-09-23 13:10:00,22.57,22.62,22.56,22.6,51600.0,14.3777,14.4095,14.3713,14.3968,51600.0
2005-09-23 13:15:00,22.59,22.63,22.59,22.63,25800.0,14.3904,14.4159,14.3904,14.4159,25800.0
2005-09-23 13:20:00,22.63,22.65,22.62,22.63,7000.0,14.4159,14.4286,14.4095,14.4159,7000.0
2005-09-23 13:25:00,22.64,22.66,22.62,22.64,20200.0,14.4223,14.435,14.4095,14.4223,20200.0
2005-09-23 13:30:00,22.62,22.66,22.62,22.65,20600.0,14.4095,14.435,14.4095,14.4286,20600.0
2005-09-23 13:35:00,22.65,22.67,22.65,22.65,44400.0,14.4286,14.4414,14.4286,14.4286,44400.0
2005-09-23 13:40:00,22.65,22.65,22.64,22.64,30600.0,14.4286,14.4286,14.4223,14.4223,30600.0
2005-09-23 13:45:00,22.63,22.65,22.6,22.61,13800.0,14.4159,14.4286,14.3968,14.4032,13800.0
2005-09-23 13:50:00,22.61,22.65,22.59,22.63,39000.0,14.4032,14.4286,14.3904,14.4159,39000.0
2005-09-23 13:55:00,22.64,22.65,22.61,22.63,19400.0,14.4223,14.4286,14.4032,14.4159,19400.0
2005-09-23 14:00:00,22.63,22.63,22.61,22.62,27800.0,14.4159,14.4159,14.4032,14.4095,27800.0
2005-09-23 14:05:00,22.63,22.64,22.61,22.62,42000.0,14.4159,14.4223,14.4032,14.4095,42000.0
2005-09-23 14:10:00,22.63,22.63,22.61,22.61,54800.0,14.4159,14.4159,14.4032,14.4032,54800.0
2005-09-23 14:15:00,22.63,22.63,22.59,22.61,66800.0,14.4159,14.4159,14.3904,14.4032,66800.0
2005-09-23 14:20:00,22.6,22.61,22.59,22.6,37800.0,14.3968,14.4032,14.3904,14.3968,37800.0
2005-09-23 14:25:00,22.6,22.64,22.6,22.63,49600.0,14.3968,14.4223,14.3968,14.4159,49600.0
2005-09-23 14:30:00,22.63,22.64,22.61,22.64,53800.0,14.4159,14.4223,14.4032,14.4223,53800.0
2005-09-23 14:35:00,22.64,22.71,22.63,22.71,50600.0,14.4223,14.4669,14.4159,14.4669,50600.0
2005-09-23 14:40:00,22.71,22.71,22.67,22.69,66000.0,14.4669,14.4669,14.4414,14.4541,66000.0
2005-09-23 14:45:00,22.7,22.75,22.7,22.75,58800.0,14.4605,14.4923,14.4605,14.4923,58800.0
2005-09-23 14:50:00,22.75,22.82,22.74,22.79,111200.0,14.4923,14.5369,14.486,14.5178,111200.0
2005-09-23 14:55:00,22.8,22.8,22.78,22.78,162600.0,14.5242,14.5242,14.5114,14.5114,162600.0
2005-09-23 15:00:00,22.78,22.8,22.77,22.8,92600.0,14.5114,14.5242,14.5051,14.5242,92600.0
2005-09-23 15:05:00,22.8,22.86,22.8,22.86,80600.0,14.5242,14.5624,14.5242,14.5624,80600.0
2005-09-23 15:10:00,22.85,22.85,22.78,22.78,49000.0,14.556,14.556,14.5114,14.5114,49000.0
2005-09-23 15:15:00,22.79,22.89,22.79,22.86,138400.0,14.5178,14.5815,14.5178,14.5624,138400.0
2005-09-23 15:20:00,22.86,22.89,22.85,22.86,83600.0,14.5624,14.5815,14.556,14.5624,83600.0
2005-09-23 15:25:00,22.86,22.88,22.84,22.86,73800.0,14.5624,14.5752,14.5497,14.5624,73800.0
2005-09-23 15:30:00,22.87,22.93,22.87,22.91,141200.0,14.5688,14.607,14.5688,14.5943,141200.0
2005-09-23 15:35:00,22.91,22.93,22.87,22.88,107600.0,14.5943,14.607,14.5688,14.5752,107600.0
2005-09-23 15:40:00,22.88,22.89,22.84,22.84,95600.0,14.5752,14.5815,14.5497,14.5497,95600.0
2005-09-23 15:45:00,22.85,22.85,22.8,22.81,96000.0,14.556,14.556,14.5242,14.5306,96000.0
2005-09-23 15:50:00,22.81,22.85,22.8,22.85,83600.0,14.5306,14.556,14.5242,14.556,83600.0
2005-09-23 15:55:00,22.84,22.86,22.81,22.85,165800.0,14.5497,14.5624,14.5306,14.556,165800.0
2005-09-26 09:30:00,22.88,22.94,22.75,22.78,147000.0,14.5752,14.6134,14.4923,14.5114,147000.0
2005-09-26 09:35:00,22.78,22.78,22.65,22.72,86200.0,14.5114,14.5114,14.4286,14.4732,86200.0
2005-09-26 09:40:00,22.71,22.82,22.71,22.75,100000.0,14.4669,14.5369,14.4669,14.4923,100000.0
2005-09-26 09:45:00,22.76,22.8,22.71,22.8,86000.0,14.4987,14.5242,14.4669,14.5242,86000.0
2005-09-26 09:50:00,22.8,22.86,22.73,22.75,107400.0,14.5242,14.5624,14.4796,14.4923,107400.0
2005-09-26 09:55:00,22.76,22.82,22.75,22.8,79800.0,14.4987,14.5369,14.4923,14.5242,79800.0
2005-09-26 10:00:00,22.81,22.93,22.81,22.92,54200.0,14.5306,14.607,14.5306,14.6006,54200.0
2005-09-26 10:05:00,22.92,22.97,22.79,22.8,84800.0,14.6006,14.6325,14.5178,14.5242,84800.0
2005-09-26 10:10:00,22.8,23.01,22.8,23.01,115800.0,14.5242,14.658,14.5242,14.658,115800.0
2005-09-26 10:15:00,23.0,23.12,23.0,23.01,128000.0,14.6516,14.728,14.6516,14.658,128000.0
2005-09-26 10:20:00,23.0,23.04,22.99,23.0,155400.0,14.6516,14.6771,14.6452,14.6516,155400.0
2005-09-26 10:25:00,23.0,23.04,22.87,22.98,212000.0,14.6516,14.6771,14.5688,14.6389,212000.0
2005-09-26 10:30:00,22.98,23.06,22.97,23.0,143800.0,14.6389,14.6898,14.6325,14.6516,143800.0
2005-09-26 10:35:00,23.0,23.02,22.97,23.0,75000.0,14.6516,14.6643,14.6325,14.6516,75000.0
2005-09-26 10:40:00,23.0,23.04,23.0,23.02,93400.0,14.6516,14.6771,14.6516,14.6643,93400.0
2005-09-26 10:45:00,23.02,23.11,23.01,23.06,66200.0,14.6643,14.7217,14.658,14.6898,66200.0
2005-09-26 10:50:00,23.07,23.29,23.06,23.29,96200.0,14.6962,14.8363,14.6898,14.8363,96200.0
2005-09-26 10:55:00,23.29,23.29,23.2,23.25,106600.0,14.8363,14.8363,14.779,14.8109,106600.0
2005-09-26 11:00:00,23.24,23.25,23.21,23.25,80000.0,14.8045,14.8109,14.7854,14.8109,80000.0
2005-09-26 11:05:00,23.25,23.25,23.23,23.25,71400.0,14.8109,14.8109,14.7981,14.8109,71400.0
2005-09-26 11:10:00,23.24,23.24,23.15,23.21,119800.0,14.8045,14.8045,14.7471,14.7854,119800.0
2005-09-26 11:15:00,23.22,23.25,23.21,23.25,69000.0,14.7917,14.8109,14.7854,14.8109,69000.0
2005-09-26 11:20:00,23.25,23.26,23.2,23.2,188800.0,14.8109,14.8172,14.779,14.779,188800.0
2005-09-26 11:25:00,23.21,23.21,23.14,23.15,111800.0,14.7854,14.7854,14.7408,14.7471,111800.0
2005-09-26 11:30:00,23.15,23.17,23.1,23.12,112000.0,14.7471,14.7599,14.7153,14.728,112000.0
2005-09-26 11:35:00,23.13,23.23,23.13,23.22,78800.0,14.7344,14.7981,14.7344,14.7917,78800.0
2005-09-26 11:40:00,23.22,23.33,23.21,23.32,71200.0,14.7917,14.8618,14.7854,14.8554,71200.0
2005-09-26 11:45:00,23.32,23.35,23.3,23.34,162400.0,14.8554,14.8746,14.8427,14.8682,162400.0
2005-09-26 11:50:00,23.34,23.42,23.31,23.41,122800.0,14.8682,14.9191,14.8491,14.9128,122800.0
2005-09-26 11:55:00,23.4,23.4,23.3,23.34,58600.0,14.9064,14.9064,14.8427,14.8682,58600.0
2005-09-26 12:00:00,23.34,23.39,23.34,23.39,45600.0,14.8682,14.9,14.8682,14.9,45600.0
2005-09-26 12:05:00,23.39,23.43,23.39,23.41,164600.0,14.9,14.9255,14.9,14.9128,164600.0
2005-09-26 12:10:00,23.41,23.48,23.4,23.48,49600.0,14.9128,14.9574,14.9064,14.9574,49600.0
2005-09-26 12:15:00,23.48,23.54,23.48,23.48,390600.0,14.9574,14.9956,14.9574,14.9574,390600.0
2005-09-26 12:20:00,23.48,23.5,23.46,23.5,66200.0,14.9574,14.9701,14.9446,14.9701,66200.0
2005-09-26 12:25:00,23.5,23.55,23.49,23.54,234800.0,14.9701,15.002,14.9637,14.9956,234800.0
2005-09-26 12:30:00,23.55,23.56,23.52,23.55,115200.0,15.002,15.0083,14.9828,15.002,115200.0
2005-09-26 12:35:00,23.56,23.59,23.55,23.59,632400.0,15.0083,15.0274,15.002,15.0274,632400.0
2005-09-26 12:40:00,23.6,23.6,23.57,23.58,134400.0,15.0338,15.0338,15.0147,15.0211,134400.0
2005-09-26 12:45:00,23.57,23.64,23.57,23.61,214200.0,15.0147,15.0593,15.0147,15.0402,214200.0
2005-09-26 12:50:00,23.61,23.64,23.61,23.64,102200.0,15.0402,15.0593,15.0402,15.0593,102200.0
2005-09-26 12:55:00,23.64,23.68,23.62,23.63,72800.0,15.0593,15.0848,15.0466,15.0529,72800.0
2005-09-26 13:00:00,23.64,23.67,23.64,23.65,99400.0,15.0593,15.0784,15.0593,15.0657,99400.0
2005-09-26 13:05:00,23.65,23.65,23.56,23.56,111000.0,15.0657,15.0657,15.0083,15.0083,111000.0
2005-09-26 13:10:00,23.59,23.65,23.43,23.6,138600.0,15.0274,15.0657,14.9255,15.0338,138600.0
2005-09-26 13:15:00,23.59,23.67,23.58,23.64,91600.0,15.0274,15.0784,15.0211,15.0593,91600.0
2005-09-26 13:20:00,23.64,23.65,23.59,23.6,44200.0,15.0593,15.0657,15.0274,15.0338,44200.0
2005-09-26 13:25:00,23.6,23.68,23.6,23.66,58400.0,15.0338,15.0848,15.0338,15.072,58400.0
2005-09-26 13:30:00,23.66,23.68,23.61,23.63,120400.0,15.072,15.0848,15.0402,15.0529,120400.0
2005-09-26 13:35:00,23.63,23.64,23.6,23.63,78800.0,15.0529,15.0593,15.0338,15.0529,78800.0
2005-09-26 13:40:00,23.63,23.66,23.61,23.61,155800.0,15.0529,15.072,15.0402,15.0402,155800.0
2005-09-26 13:45:00,23.61,23.64,23.61,23.63,138200.0,15.0402,15.0593,15.0402,15.0529,138200.0
2005-09-26 13:50:00,23.63,23.67,23.62,23.63,119600.0,15.0529,15.0784,15.0466,15.0529,119600.0
2005-09-26 13:55:00,23.63,23.63,23.57,23.62,110800.0,15.0529,15.0529,15.0147,15.0466,110800.0
2005-09-26 14:00:00,23.63,23.63,23.6,23.63,38400.0,15.0529,15.0529,15.0338,15.0529,38400.0
2005-09-26 14:05:00,23.63,23.66,23.63,23.63,76000.0,15.0529,15.072,15.0529,15.0529,76000.0
2005-09-26 14:10:00,23.63,23.64,23.61,23.63,97600.0,15.0529,15.0593,15.0402,15.0529,97600.0
2005-09-26 14:15:00,23.62,23.64,23.6,23.61,502000.0,15.0466,15.0593,15.0338,15.0402,502000.0
2005-09-26 14:20:00,23.61,23.63,23.51,23.54,259200.0,15.0402,15.0529,14.9765,14.9956,259200.0
2005-09-26 14:25:00,23.55,23.55,23.51,23.52,113200.0,15.002,15.002,14.9765,14.9828,113200.0
2005-09-26 14:30:00,23.51,23.58,23.51,23.55,73400.0,14.9765,15.0211,14.9765,15.002,73400.0
2005-09-26 14:35:00,23.55,23.57,23.55,23.57,85200.0,15.002,15.0147,15.002,15.0147,85200.0
2005-09-26 14:40:00,23.56,23.57,23.49,23.5,122800.0,15.0083,15.0147,14.9637,14.9701,122800.0
2005-09-26 14:45:00,23.5,23.51,23.48,23.49,71200.0,14.9701,14.9765,14.9574,14.9637,71200.0
2005-09-26 14:50:00,23.49,23.55,23.49,23.54,52600.0,14.9637,15.002,14.9637,14.9956,52600.0
2005-09-26 14:55:00,23.53,23.58,23.53,23.56,56800.0,14.9892,15.0211,14.9892,15.0083,56800.0
2005-09-26 15:00:00,23.56,23.59,23.52,23.58,105400.0,15.0083,15.0274,14.9828,15.0211,105400.0
2005-09-26 15:05:00,23.58,23.64,23.58,23.62,107600.0,15.0211,15.0593,15.0211,15.0466,107600.0
2005-09-26 15:10:00,23.63,23.64,23.59,23.59,92400.0,15.0529,15.0593,15.0274,15.0274,92400.0
2005-09-26 15:15:00,23.59,23.62,23.58,23.62,87000.0,15.0274,15.0466,15.0211,15.0466,87000.0
2005-09-26 15:20:00,23.61,23.61,23.58,23.58,68800.0,15.0402,15.0402,15.0211,15.0211,68800.0
2005-09-26 15:25:00,23.58,23.6,23.55,23.6,150400.0,15.0211,15.0338,15.002,15.0338,150400.0
2005-09-26 15:30:00,23.6,23.64,23.6,23.61,138400.0,15.0338,15.0593,15.0338,15.0402,138400.0
2005-09-26 15:35:00,23.61,23.64,23.61,23.63,123400.0,15.0402,15.0593,15.0402,15.0529,123400.0
2005-09-26 15:40:00,23.63,23.63,23.61,23.63,143000.0,15.0529,15.0529,15.0402,15.0529,143000.0
2005-09-26 15:45:00,23.63,23.68,23.63,23.67,174800.0,15.0529,15.0848,15.0529,15.0784,174800.0
2005-09-26 15:50:00,23.67,23.67,23.56,23.58,297000.0,15.0784,15.0784,15.0083,15.0211,297000.0
2005-09-26 15:55:00,23.58,23.58,23.52,23.52,337600.0,15.0211,15.0211,14.9828,14.9828,337600.0
2005-09-27 09:30:00,23.53,23.68,23.49,23.49,208000.0,14.9892,15.0848,14.9637,14.9637,208000.0
2005-09-27 09:35:00,23.49,23.49,23.3,23.38,139600.0,14.9637,14.9637,14.8427,14.8937,139600.0
2005-09-27 09:40:00,23.38,23.45,23.37,23.42,145200.0,14.8937,14.9383,14.8873,14.9191,145200.0
2005-09-27 09:45:00,23.41,23.53,23.41,23.5,119200.0,14.9128,14.9892,14.9128,14.9701,119200.0
2005-09-27 09:50:00,23.5,23.61,23.49,23.61,74600.0,14.9701,15.0402,14.9637,15.0402,74600.0
2005-09-27 09:55:00,23.61,23.71,23.6,23.71,158200.0,15.0402,15.1039,15.0338,15.1039,158200.0
2005-09-27 10:00:00,23.71,23.72,23.51,23.51,119400.0,15.1039,15.1103,14.9765,14.9765,119400.0
2005-09-27 10:05:00,23.5,23.57,23.48,23.48,106800.0,14.9701,15.0147,14.9574,14.9574,106800.0
2005-09-27 10:10:00,23.47,23.6,23.47,23.53,182000.0,14.951,15.0338,14.951,14.9892,182000.0
2005-09-27 10:15:00,23.53,23.64,23.52,23.56,117800.0,14.9892,15.0593,14.9828,15.0083,117800.0
2005-09-27 10:20:00,23.56,23.59,23.5,23.57,163200.0,15.0083,15.0274,14.9701,15.0147,163200.0
2005-09-27 10:25:00,23.57,23.67,23.55,23.66,146800.0,15.0147,15.0784,15.002,15.072,146800.0
2005-09-27 10:30:00,23.68,23.7,23.61,23.68,111800.0,15.0848,15.0975,15.0402,15.0848,111800.0
2005-09-27 10:35:00,23.68,23.68,23.59,23.62,297600.0,15.0848,15.0848,15.0274,15.0466,297600.0
2005-09-27 10:40:00,23.61,23.64,23.55,23.59,62600.0,15.0402,15.0593,15.002,15.0274,62600.0
2005-09-27 10:45:00,23.58,23.62,23.58,23.61,52200.0,15.0211,15.0466,15.0211,15.0402,52200.0
2005-09-27 10:50:00,23.61,23.71,23.61,23.67,136600.0,15.0402,15.1039,15.0402,15.0784,136600.0
2005-09-27 10:55:00,23.67,23.68,23.58,23.58,148600.0,15.0784,15.0848,15.0211,15.0211,148600.0
2005-09-27 11:00:00,23.59,23.61,23.58,23.61,53800.0,15.0274,15.0402,15.0211,15.0402,53800.0
2005-09-27 11:05:00,23.61,23.61,23.58,23.58,92600.0,15.0402,15.0402,15.0211,15.0211,92600.0
2005-09-27 11:10:00,23.58,23.59,23.52,23.52,151400.0,15.0211,15.0274,14.9828,14.9828,151400.0
2005-09-27 11:15:00,23.53,23.59,23.5,23.57,110200.0,14.9892,15.0274,14.9701,15.0147,110200.0
2005-09-27 11:20:00,23.58,23.58,23.43,23.47,158400.0,15.0211,15.0211,14.9255,14.951,158400.0
2005-09-27 11:25:00,23.47,23.48,23.38,23.38,58800.0,14.951,14.9574,14.8937,14.8937,58800.0
2005-09-27 11:30:00,23.38,23.41,23.35,23.36,101600.0,14.8937,14.9128,14.8746,14.8809,101600.0
2005-09-27 11:35:00,23.37,23.37,23.33,23.34,42000.0,14.8873,14.8873,14.8618,14.8682,42000.0
2005-09-27 11:40:00,23.34,23.34,23.28,23.31,70000.0,14.8682,14.8682,14.83,14.8491,70000.0
2005-09-27 11:45:00,23.32,23.43,23.31,23.43,50800.0,14.8554,14.9255,14.8491,14.9255,50800.0
2005-09-27 11:50:00,23.43,23.46,23.34,23.34,119000.0,14.9255,14.9446,14.8682,14.8682,119000.0
2005-09-27 11:55:00,23.35,23.39,23.35,23.36,25400.0,14.8746,14.9,14.8746,14.8809,25400.0
2005-09-27 12:00:00,23.37,23.42,23.36,23.38,90000.0,14.8873,14.9191,14.8809,14.8937,90000.0
2005-09-27 12:05:00,23.37,23.37,23.34,23.35,34200.0,14.8873,14.8873,14.8682,14.8746,34200.0
2005-09-27 12:10:00,23.33,23.35,23.33,23.35,26400.0,14.8618,14.8746,14.8618,14.8746,26400.0
2005-09-27 12:15:00,23.35,23.41,23.35,23.4,27000.0,14.8746,14.9128,14.8746,14.9064,27000.0
2005-09-27 12:20:00,23.4,23.41,23.35,23.37,39000.0,14.9064,14.9128,14.8746,14.8873,39000.0
2005-09-27 12:25:00,23.36,23.37,23.36,23.36,25600.0,14.8809,14.8873,14.8809,14.8809,25600.0
2005-09-27 12:30:00,23.36,23.37,23.36,23.36,30800.0,14.8809,14.8873,14.8809,14.8809,30800.0
2005-09-27 12:35:00,23.36,23.36,23.35,23.36,50400.0,14.8809,14.8809,14.8746,14.8809,50400.0
2005-09-27 12:40:00,23.36,23.36,23.32,23.35,81600.0,14.8809,14.8809,14.8554,14.8746,81600.0
2005-09-27 12:45:00,23.35,23.41,23.35,23.4,44000.0,14.8746,14.9128,14.8746,14.9064,44000.0
2005-09-27 12:50:00,23.4,23.42,23.35,23.35,39800.0,14.9064,14.9191,14.8746,14.8746,39800.0
2005-09-27 12:55:00,23.35,23.39,23.35,23.39,36800.0,14.8746,14.9,14.8746,14.9,36800.0
2005-09-27 13:00:00,23.39,23.43,23.38,23.38,45800.0,14.9,14.9255,14.8937,14.8937,45800.0
2005-09-27 13:05:00,23.36,23.42,23.34,23.42,46800.0,14.8809,14.9191,14.8682,14.9191,46800.0
2005-09-27 13:10:00,23.42,23.44,23.36,23.38,79200.0,14.9191,14.9319,14.8809,14.8937,79200.0
2005-09-27 13:15:00,23.37,23.39,23.36,23.38,25200.0,14.8873,14.9,14.8809,14.8937,25200.0
2005-09-27 13:20:00,23.38,23.39,23.36,23.38,41400.0,14.8937,14.9,14.8809,14.8937,41400.0
2005-09-27 13:25:00,23.38,23.39,23.36,23.37,36000.0,14.8937,14.9,14.8809,14.8873,36000.0
2005-09-27 13:30:00,23.36,23.43,23.36,23.4,59600.0,14.8809,14.9255,14.8809,14.9064,59600.0
2005-09-27 13:35:00,23.4,23.41,23.36,23.4,35600.0,14.9064,14.9128,14.8809,14.9064,35600.0
2005-09-27 13:40:00,23.4,23.4,23.36,23.39,35400.0,14.9064,14.9064,14.8809,14.9,35400.0
2005-09-27 13:45:00,23.4,23.46,23.39,23.46,93000.0,14.9064,14.9446,14.9,14.9446,93000.0
2005-09-27 13:50:00,23.46,23.5,23.46,23.5,42400.0,14.9446,14.9701,14.9446,14.9701,42400.0
2005-09-27 13:55:00,23.52,23.52,23.42,23.43,67400.0,14.9828,14.9828,14.9191,14.9255,67400.0
2005-09-27 14:00:00,23.42,23.5,23.42,23.5,46800.0,14.9191,14.9701,14.9191,14.9701,46800.0
2005-09-27 14:05:00,23.49,23.49,23.43,23.44,138400.0,14.9637,14.9637,14.9255,14.9319,138400.0
2005-09-27 14:10:00,23.44,23.49,23.44,23.49,42200.0,14.9319,14.9637,14.9319,14.9637,42200.0
2005-09-27 14:15:00,23.49,23.52,23.49,23.49,232800.0,14.9637,14.9828,14.9637,14.9637,232800.0
2005-09-27 14:20:00,23.5,23.51,23.49,23.5,50200.0,14.9701,14.9765,14.9637,14.9701,50200.0
2005-09-27 14:25:00,23.5,23.52,23.5,23.52,29400.0,14.9701,14.9828,14.9701,14.9828,29400.0
2005-09-27 14:30:00,23.52,23.53,23.5,23.53,133000.0,14.9828,14.9892,14.9701,14.9892,133000.0
2005-09-27 14:35:00,23.53,23.55,23.5,23.52,148600.0,14.9892,15.002,14.9701,14.9828,148600.0
2005-09-27 14:40:00,23.52,23.53,23.5,23.5,139600.0,14.9828,14.9892,14.9701,14.9701,139600.0
2005-09-27 14:45:00,23.5,23.53,23.49,23.5,133400.0,14.9701,14.9892,14.9637,14.9701,133400.0
2005-09-27 14:50:00,23.5,23.52,23.45,23.5,160000.0,14.9701,14.9828,14.9383,14.9701,160000.0
2005-09-27 14:55:00,23.5,23.54,23.49,23.52,84200.0,14.9701,14.9956,14.9637,14.9828,84200.0
2005-09-27 15:00:00,23.53,23.6,23.52,23.56,225400.0,14.9892,15.0338,14.9828,15.0083,225400.0
2005-09-27 15:05:00,23.56,23.59,23.53,23.59,302800.0,15.0083,15.0274,14.9892,15.0274,302800.0
2005-09-27 15:10:00,23.6,23.66,23.6,23.64,94400.0,15.0338,15.072,15.0338,15.0593,94400.0
2005-09-27 15:15:00,23.64,23.64,23.6,23.63,144200.0,15.0593,15.0593,15.0338,15.0529,144200.0
2005-09-27 15:20:00,23.63,23.67,23.63,23.66,80200.0,15.0529,15.0784,15.0529,15.072,80200.0
2005-09-27 15:25:00,23.66,23.73,23.64,23.72,245000.0,15.072,15.1166,15.0593,15.1103,245000.0
2005-09-27 15:30:00,23.72,23.72,23.6,23.61,436200.0,15.1103,15.1103,15.0338,15.0402,436200.0
2005-09-27 15:35:00,23.61,23.62,23.53,23.53,182400.0,15.0402,15.0466,14.9892,14.9892,182400.0
2005-09-27 15:40:00,23.53,23.54,23.48,23.49,103400.0,14.9892,14.9956,14.9574,14.9637,103400.0
2005-09-27 15:45:00,23.49,23.52,23.48,23.5,180400.0,14.9637,14.9828,14.9574,14.9701,180400.0
2005-09-27 15:50:00,23.51,23.58,23.51,23.53,196000.0,14.9765,15.0211,14.9765,14.9892,196000.0
2005-09-27 15:55:00,23.52,23.54,23.47,23.52,299600.0,14.9828,14.9956,14.951,14.9828,299600.0
2005-09-28 09:30:00,24.0,24.03,23.92,23.98,219600.0,15.2886,15.3077,15.2377,15.2759,219600.0
2005-09-28 09:35:00,23.98,24.13,23.98,24.13,174200.0,15.2759,15.3714,15.2759,15.3714,174200.0
2005-09-28 09:40:00,24.14,24.35,24.11,24.31,162400.0,15.3778,15.5116,15.3587,15.4861,162400.0
2005-09-28 09:45:00,24.28,24.35,24.2,24.32,143600.0,15.467,15.5116,15.416,15.4925,143600.0
2005-09-28 09:50:00,24.32,24.33,24.22,24.25,104400.0,15.4925,15.4988,15.4288,15.4479,104400.0
2005-09-28 09:55:00,24.26,24.26,24.11,24.11,123400.0,15.4542,15.4542,15.3587,15.3587,123400.0
2005-09-28 10:00:00,24.12,24.12,23.85,23.86,143600.0,15.3651,15.3651,15.1931,15.1994,143600.0
2005-09-28 10:05:00,23.88,23.89,23.82,23.82,134000.0,15.2122,15.2185,15.174,15.174,134000.0
2005-09-28 10:10:00,23.81,23.88,23.77,23.83,185800.0,15.1676,15.2122,15.1421,15.1803,185800.0
2005-09-28 10:15:00,23.85,23.93,23.81,23.89,199400.0,15.1931,15.244,15.1676,15.2185,199400.0
2005-09-28 10:20:00,23.89,23.97,23.86,23.95,146000.0,15.2185,15.2695,15.1994,15.2568,146000.0
2005-09-28 10:25:00,23.95,24.08,23.95,24.08,110600.0,15.2568,15.3396,15.2568,15.3396,110600.0
2005-09-28 10:30:00,24.06,24.09,23.95,24.05,99000.0,15.3268,15.346,15.2568,15.3205,99000.0
2005-09-28 10:35:00,24.05,24.09,23.99,24.0,130200.0,15.3205,15.346,15.2823,15.2886,130200.0
2005-09-28 10:40:00,24.0,24.01,23.88,23.9,104200.0,15.2886,15.295,15.2122,15.2249,104200.0
2005-09-28 10:45:00,23.9,23.95,23.87,23.95,25400.0,15.2249,15.2568,15.2058,15.2568,25400.0
2005-09-28 10:50:00,23.95,23.98,23.94,23.95,91200.0,15.2568,15.2759,15.2504,15.2568,91200.0
2005-09-28 10:55:00,23.95,24.02,23.95,24.0,101400.0,15.2568,15.3014,15.2568,15.2886,101400.0
2005-09-28 11:00:00,24.0,24.0,23.97,23.99,128000.0,15.2886,15.2886,15.2695,15.2823,128000.0
2005-09-28 11:05:00,23.97,23.99,23.93,23.93,100200.0,15.2695,15.2823,15.244,15.244,100200.0
2005-09-28 11:10:00,23.93,24.0,23.9,23.99,80200.0,15.244,15.2886,15.2249,15.2823,80200.0
2005-09-28 11:15:00,23.99,23.99,23.96,23.96,24400.0,15.2823,15.2823,15.2631,15.2631,24400.0
2005-09-28 11:20:00,23.95,23.95,23.9,23.93,59400.0,15.2568,15.2568,15.2249,15.244,59400.0
2005-09-28 11:25:00,23.93,23.98,23.93,23.96,27000.0,15.244,15.2759,15.244,15.2631,27000.0
2005-09-28 11:30:00,23.95,23.96,23.9,23.9,40600.0,15.2568,15.2631,15.2249,15.2249,40600.0
2005-09-28 11:35:00,23.91,23.91,23.9,23.9,32600.0,15.2313,15.2313,15.2249,15.2249,32600.0
2005-09-28 11:40:00,23.9,23.9,23.85,23.85,35600.0,15.2249,15.2249,15.1931,15.1931,35600.0
2005-09-28 11:45:00,23.85,23.89,23.85,23.88,48800.0,15.1931,15.2185,15.1931,15.2122,48800.0
2005-09-28 11:50:00,23.88,23.89,23.86,23.89,52000.0,15.2122,15.2185,15.1994,15.2185,52000.0
2005-09-28 11:55:00,23.89,23.92,23.88,23.92,147400.0,15.2185,15.2377,15.2122,15.2377,147400.0
2005-09-28 12:00:00,23.9,23.95,23.9,23.93,81200.0,15.2249,15.2568,15.2249,15.244,81200.0
2005-09-28 12:05:00,23.93,23.95,23.74,23.75,163800.0,15.244,15.2568,15.123,15.1294,163800.0
2005-09-28 12:10:00,23.73,23.78,23.67,23.77,150200.0,15.1166,15.1485,15.0784,15.1421,150200.0
2005-09-28 12:15:00,23.77,23.84,23.77,23.82,117800.0,15.1421,15.1867,15.1421,15.174,117800.0
2005-09-28 12:20:00,23.82,23.84,23.79,23.83,81200.0,15.174,15.1867,15.1548,15.1803,81200.0
2005-09-28 12:25:00,23.83,23.84,23.77,23.8,78000.0,15.1803,15.1867,15.1421,15.1612,78000.0
2005-09-28 12:30:00,23.8,23.83,23.8,23.83,19000.0,15.1612,15.1803,15.1612,15.1803,19000.0
2005-09-28 12:35:00,23.83,23.83,23.82,23.83,25800.0,15.1803,15.1803,15.174,15.1803,25800.0
2005-09-28 12:40:00,23.82,23.83,23.8,23.83,76800.0,15.174,15.1803,15.1612,15.1803,76800.0
2005-09-28 12:45:00,23.83,23.89,23.83,23.88,107600.0,15.1803,15.2185,15.1803,15.2122,107600.0
2005-09-28 12:50:00,23.88,23.88,23.86,23.86,28800.0,15.2122,15.2122,15.1994,15.1994,28800.0
2005-09-28 12:55:00,23.86,23.91,23.86,23.89,45200.0,15.1994,15.2313,15.1994,15.2185,45200.0
2005-09-28 13:00:00,23.88,23.88,23.85,23.85,47800.0,15.2122,15.2122,15.1931,15.1931,47800.0
2005-09-28 13:05:00,23.85,23.9,23.85,23.88,101000.0,15.1931,15.2249,15.1931,15.2122,101000.0
2005-09-28 13:10:00,23.9,23.9,23.8,23.84,41600.0,15.2249,15.2249,15.1612,15.1867,41600.0
2005-09-28 13:15:00,23.86,23.9,23.84,23.9,109600.0,15.1994,15.2249,15.1867,15.2249,109600.0
2005-09-28 13:20:00,23.9,23.95,23.9,23.95,103600.0,15.2249,15.2568,15.2249,15.2568,103600.0
2005-09-28 13:25:00,23.95,24.0,23.94,24.0,134400.0,15.2568,15.2886,15.2504,15.2886,134400.0
2005-09-28 13:30:00,23.99,23.99,23.9,23.9,51200.0,15.2823,15.2823,15.2249,15.2249,51200.0
2005-09-28 13:35:00,23.91,23.92,23.88,23.9,48000.0,15.2313,15.2377,15.2122,15.2249,48000.0
2005-09-28 13:40:00,23.92,23.95,23.91,23.93,96000.0,15.2377,15.2568,15.2313,15.244,96000.0
2005-09-28 13:45:00,23.92,23.93,23.89,23.9,16400.0,15.2377,15.244,15.2185,15.2249,16400.0
2005-09-28 13:50:00,23.9,23.9,23.88,23.89,49600.0,15.2249,15.2249,15.2122,15.2185,49600.0
2005-09-28 13:55:00,23.88,23.9,23.87,23.9,15600.0,15.2122,15.2249,15.2058,15.2249,15600.0
2005-09-28 14:00:00,23.89,23.91,23.88,23.88,35400.0,15.2185,15.2313,15.2122,15.2122,35400.0
2005-09-28 14:05:00,23.9,23.92,23.86,23.87,88400.0,15.2249,15.2377,15.1994,15.2058,88400.0
2005-09-28 14:10:00,23.87,23.91,23.86,23.9,54400.0,15.2058,15.2313,15.1994,15.2249,54400.0
2005-09-28 14:15:00,23.9,23.94,23.86,23.89,63600.0,15.2249,15.2504,15.1994,15.2185,63600.0
2005-09-28 14:20:00,23.91,23.98,23.89,23.98,90600.0,15.2313,15.2759,15.2185,15.2759,90600.0
2005-09-28 14:25:00,23.96,23.97,23.86,23.92,85600.0,15.2631,15.2695,15.1994,15.2377,85600.0
2005-09-28 14:30:00,23.92,23.93,23.9,23.92,36600.0,15.2377,15.244,15.2249,15.2377,36600.0
2005-09-28 14:35:00,23.93,23.94,23.91,23.94,48800.0,15.244,15.2504,15.2313,15.2504,48800.0
2005-09-28 14:40:00,23.94,24.02,23.94,23.98,127200.0,15.2504,15.3014,15.2504,15.2759,127200.0
2005-09-28 14:45:00,23.97,23.98,23.95,23.98,32000.0,15.2695,15.2759,15.2568,15.2759,32000.0
2005-09-28 14:50:00,23.98,24.0,23.96,23.97,39200.0,15.2759,15.2886,15.2631,15.2695,39200.0
2005-09-28 14:55:00,23.97,23.99,23.97,23.99,31800.0,15.2695,15.2823,15.2695,15.2823,31800.0
2005-09-28 15:00:00,23.98,24.0,23.98,23.98,66400.0,15.2759,15.2886,15.2759,15.2759,66400.0
2005-09-28 15:05:00,23.98,23.98,23.93,23.95,26200.0,15.2759,15.2759,15.244,15.2568,26200.0
2005-09-28 15:10:00,23.95,23.99,23.94,23.99,44200.0,15.2568,15.2823,15.2504,15.2823,44200.0
2005-09-28 15:15:00,24.0,24.04,23.99,24.04,94800.0,15.2886,15.3141,15.2823,15.3141,94800.0
2005-09-28 15:20:00,24.04,24.06,24.03,24.04,44600.0,15.3141,15.3268,15.3077,15.3141,44600.0
2005-09-28 15:25:00,24.04,24.04,24.01,24.03,62400.0,15.3141,15.3141,15.295,15.3077,62400.0
2005-09-28 15:30:00,24.03,24.04,24.0,24.02,172000.0,15.3077,15.3141,15.2886,15.3014,172000.0
2005-09-28 15:35:00,24.03,24.07,24.02,24.03,81200.0,15.3077,15.3332,15.3014,15.3077,81200.0
2005-09-28 15:40:00,24.03,24.1,24.03,24.1,98200.0,15.3077,15.3523,15.3077,15.3523,98200.0
2005-09-28 15:45:00,24.05,24.45,24.04,24.35,478600.0,15.3205,15.5753,15.3141,15.5116,478600.0
2005-09-28 15:50:00,24.37,24.37,24.16,24.17,278800.0,15.5243,15.5243,15.3905,15.3969,278800.0
2005-09-28 15:55:00,24.15,24.2,24.13,24.13,288600.0,15.3842,15.416,15.3714,15.3714,288600.0
2005-09-29 09:30:00,24.16,24.16,24.01,24.09,131000.0,15.3905,15.3905,15.295,15.346,131000.0
2005-09-29 09:35:00,24.07,24.18,24.06,24.13,126800.0,15.3332,15.4033,15.3268,15.3714,126800.0
2005-09-29 09:40:00,24.12,24.13,24.0,24.09,85800.0,15.3651,15.3714,15.2886,15.346,85800.0
2005-09-29 09:45:00,24.05,24.08,23.9,23.9,157200.0,15.3205,15.3396,15.2249,15.2249,157200.0
2005-09-29 09:50:00,23.91,24.06,23.91,23.99,92800.0,15.2313,15.3268,15.2313,15.2823,92800.0
2005-09-29 09:55:00,24.01,24.08,24.0,24.0,85400.0,15.295,15.3396,15.2886,15.2886,85400.0
2005-09-29 10:00:00,24.0,24.07,23.89,24.06,66200.0,15.2886,15.3332,15.2185,15.3268,66200.0
2005-09-29 10:05:00,24.06,24.19,24.06,24.18,179600.0,15.3268,15.4097,15.3268,15.4033,179600.0
2005-09-29 10:10:00,24.18,24.18,24.06,24.17,75200.0,15.4033,15.4033,15.3268,15.3969,75200.0
2005-09-29 10:15:00,24.16,24.34,24.15,24.33,91400.0,15.3905,15.5052,15.3842,15.4988,91400.0
2005-09-29 10:20:00,24.33,24.33,24.25,24.27,226600.0,15.4988,15.4988,15.4479,15.4606,226600.0
2005-09-29 10:25:00,24.29,24.29,24.23,24.26,75800.0,15.4734,15.4734,15.4351,15.4542,75800.0
2005-09-29 10:30:00,24.26,24.32,24.25,24.29,47600.0,15.4542,15.4925,15.4479,15.4734,47600.0
2005-09-29 10:35:00,24.29,24.3,24.19,24.19,204000.0,15.4734,15.4797,15.4097,15.4097,204000.0
2005-09-29 10:40:00,24.22,24.27,24.18,24.21,92400.0,15.4288,15.4606,15.4033,15.4224,92400.0
2005-09-29 10:45:00,24.2,24.28,24.2,24.25,107600.0,15.416,15.467,15.416,15.4479,107600.0
2005-09-29 10:50:00,24.25,24.28,24.23,24.27,57400.0,15.4479,15.467,15.4351,15.4606,57400.0
2005-09-29 10:55:00,24.28,24.31,24.25,24.31,67800.0,15.467,15.4861,15.4479,15.4861,67800.0
2005-09-29 11:00:00,24.32,24.33,24.24,24.27,105200.0,15.4925,15.4988,15.4415,15.4606,105200.0
2005-09-29 11:05:00,24.27,24.33,24.26,24.31,128400.0,15.4606,15.4988,15.4542,15.4861,128400.0
2005-09-29 11:10:00,24.3,24.37,24.3,24.37,30200.0,15.4797,15.5243,15.4797,15.5243,30200.0
2005-09-29 11:15:00,24.37,24.48,24.36,24.46,154600.0,15.5243,15.5944,15.518,15.5817,154600.0
2005-09-29 11:20:00,24.47,24.5,24.45,24.5,88000.0,15.588,15.6071,15.5753,15.6071,88000.0
2005-09-29 11:25:00,24.5,24.54,24.4,24.46,178000.0,15.6071,15.6326,15.5434,15.5817,178000.0
2005-09-29 11:30:00,24.47,24.5,24.43,24.43,58800.0,15.588,15.6071,15.5625,15.5625,58800.0
2005-09-29 11:35:00,24.43,24.48,24.42,24.48,40000.0,15.5625,15.5944,15.5562,15.5944,40000.0
2005-09-29 11:40:00,24.49,24.5,24.45,24.47,32000.0,15.6008,15.6071,15.5753,15.588,32000.0
2005-09-29 11:45:00,24.49,24.5,24.46,24.48,30200.0,15.6008,15.6071,15.5817,15.5944,30200.0
2005-09-29 11:50:00,24.48,24.53,24.48,24.51,108200.0,15.5944,15.6262,15.5944,15.6135,108200.0
2005-09-29 11:55:00,24.5,24.52,24.43,24.48,180800.0,15.6071,15.6199,15.5625,15.5944,180800.0
2005-09-29 12:00:00,24.48,24.57,24.47,24.56,120400.0,15.5944,15.6517,15.588,15.6454,120400.0
2005-09-29 12:05:00,24.55,24.55,24.5,24.53,70000.0,15.639,15.639,15.6071,15.6262,70000.0
2005-09-29 12:10:00,24.51,24.55,24.51,24.53,32200.0,15.6135,15.639,15.6135,15.6262,32200.0
2005-09-29 12:15:00,24.53,24.53,24.5,24.5,42000.0,15.6262,15.6262,15.6071,15.6071,42000.0
2005-09-29 12:20:00,24.5,24.51,24.45,24.51,150200.0,15.6071,15.6135,15.5753,15.6135,150200.0
2005-09-29 12:25:00,24.5,24.56,24.5,24.55,79600.0,15.6071,15.6454,15.6071,15.639,79600.0
2005-09-29 12:30:00,24.55,24.55,24.48,24.49,64400.0,15.639,15.639,15.5944,15.6008,64400.0
2005-09-29 12:35:00,24.49,24.54,24.49,24.54,53800.0,15.6008,15.6326,15.6008,15.6326,53800.0
2005-09-29 12:40:00,24.53,24.54,24.49,24.5,60600.0,15.6262,15.6326,15.6008,15.6071,60600.0
2005-09-29 12:45:00,24.48,24.5,24.45,24.46,35000.0,15.5944,15.6071,15.5753,15.5817,35000.0
2005-09-29 12:50:00,24.46,24.49,24.46,24.48,43800.0,15.5817,15.6008,15.5817,15.5944,43800.0
2005-09-29 12:55:00,24.48,24.49,24.43,24.43,38600.0,15.5944,15.6008,15.5625,15.5625,38600.0
2005-09-29 13:00:00,24.45,24.48,24.44,24.47,129000.0,15.5753,15.5944,15.5689,15.588,129000.0
2005-09-29 13:05:00,24.47,24.5,24.46,24.48,53000.0,15.588,15.6071,15.5817,15.5944,53000.0
2005-09-29 13:10:00,24.47,24.49,24.46,24.49,28200.0,15.588,15.6008,15.5817,15.6008,28200.0
2005-09-29 13:15:00,24.49,24.5,24.46,24.49,28800.0,15.6008,15.6071,15.5817,15.6008,28800.0
2005-09-29 13:20:00,24.48,24.52,24.46,24.5,25600.0,15.5944,15.6199,15.5817,15.6071,25600.0
2005-09-29 13:25:00,24.5,24.51,24.48,24.5,89200.0,15.6071,15.6135,15.5944,15.6071,89200.0
2005-09-29 13:30:00,24.5,24.5,24.49,24.5,32000.0,15.6071,15.6071,15.6008,15.6071,32000.0
2005-09-29 13:35:00,24.5,24.5,24.49,24.5,59000.0,15.6071,15.6071,15.6008,15.6071,59000.0
2005-09-29 13:40:00,24.49,24.5,24.49,24.5,58600.0,15.6008,15.6071,15.6008,15.6071,58600.0
2005-09-29 13:45:00,24.5,24.5,24.47,24.49,130600.0,15.6071,15.6071,15.588,15.6008,130600.0
2005-09-29 13:50:00,24.49,24.5,24.45,24.45,28600.0,15.6008,15.6071,15.5753,15.5753,28600.0
2005-09-29 13:55:00,24.45,24.45,24.41,24.42,96400.0,15.5753,15.5753,15.5498,15.5562,96400.0
2005-09-29 14:00:00,24.41,24.45,24.4,24.43,84800.0,15.5498,15.5753,15.5434,15.5625,84800.0
2005-09-29 14:05:00,24.43,24.45,24.4,24.43,479600.0,15.5625,15.5753,15.5434,15.5625,479600.0
2005-09-29 14:10:00,24.41,24.42,24.38,24.38,68200.0,15.5498,15.5562,15.5307,15.5307,68200.0
2005-09-29 14:15:00,24.37,24.41,24.34,24.4,129200.0,15.5243,15.5498,15.5052,15.5434,129200.0
2005-09-29 14:20:00,24.4,24.4,24.36,24.38,114800.0,15.5434,15.5434,15.518,15.5307,114800.0
2005-09-29 14:25:00,24.39,24.41,24.37,24.4,47400.0,15.5371,15.5498,15.5243,15.5434,47400.0
2005-09-29 14:30:00,24.4,24.4,24.39,24.4,93600.0,15.5434,15.5434,15.5371,15.5434,93600.0
2005-09-29 14:35:00,24.4,24.46,24.39,24.46,52000.0,15.5434,15.5817,15.5371,15.5817,52000.0
2005-09-29 14:40:00,24.45,24.5,24.45,24.45,800400.0,15.5753,15.6071,15.5753,15.5753,800400.0
2005-09-29 14:45:00,24.46,24.52,24.46,24.5,81800.0,15.5817,15.6199,15.5817,15.6071,81800.0
2005-09-29 14:50:00,24.5,24.54,24.5,24.54,105200.0,15.6071,15.6326,15.6071,15.6326,105200.0
2005-09-29 14:55:00,24.54,24.59,24.52,24.54,95800.0,15.6326,15.6645,15.6199,15.6326,95800.0
2005-09-29 15:00:00,24.53,24.6,24.53,24.6,76800.0,15.6262,15.6708,15.6262,15.6708,76800.0
2005-09-29 15:05:00,24.59,24.61,24.54,24.58,43600.0,15.6645,15.6772,15.6326,15.6581,43600.0
2005-09-29 15:10:00,24.58,24.58,24.55,24.55,32600.0,15.6581,15.6581,15.639,15.639,32600.0
2005-09-29 15:15:00,24.55,24.58,24.52,24.54,52000.0,15.639,15.6581,15.6199,15.6326,52000.0
2005-09-29 15:20:00,24.54,24.58,24.54,24.58,40000.0,15.6326,15.6581,15.6326,15.6581,40000.0
2005-09-29 15:25:00,24.57,24.57,24.52,24.52,48200.0,15.6517,15.6517,15.6199,15.6199,48200.0
2005-09-29 15:30:00,24.52,24.55,24.5,24.55,47000.0,15.6199,15.639,15.6071,15.639,47000.0
2005-09-29 15:35:00,24.55,24.55,24.5,24.5,39200.0,15.639,15.639,15.6071,15.6071,39200.0
2005-09-29 15:40:00,24.5,24.52,24.47,24.5,74200.0,15.6071,15.6199,15.588,15.6071,74200.0
2005-09-29 15:45:00,24.5,24.52,24.49,24.5,93200.0,15.6071,15.6199,15.6008,15.6071,93200.0
2005-09-29 15:50:00,24.5,24.5,24.45,24.49,178000.0,15.6071,15.6071,15.5753,15.6008,178000.0
2005-09-29 15:55:00,24.49,24.54,24.49,24.52,146600.0,15.6008,15.6326,15.6008,15.6199,146600.0
2005-09-30 09:30:00,24.49,24.6,24.49,24.59,167400.0,15.6008,15.6708,15.6008,15.6645,167400.0
2005-09-30 09:35:00,24.61,24.74,24.56,24.67,104800.0,15.6772,15.76,15.6454,15.7154,104800.0
2005-09-30 09:40:00,24.69,24.73,24.6,24.6,65400.0,15.7282,15.7537,15.6708,15.6708,65400.0
2005-09-30 09:45:00,24.6,24.6,24.45,24.55,47600.0,15.6708,15.6708,15.5753,15.639,47600.0
2005-09-30 09:50:00,24.55,24.55,24.38,24.47,48800.0,15.639,15.639,15.5307,15.588,48800.0
2005-09-30 09:55:00,24.47,24.56,24.47,24.52,53600.0,15.588,15.6454,15.588,15.6199,53600.0
2005-09-30 10:00:00,24.53,24.53,24.43,24.43,36400.0,15.6262,15.6262,15.5625,15.5625,36400.0
2005-09-30 10:05:00,24.43,24.49,24.42,24.45,84600.0,15.5625,15.6008,15.5562,15.5753,84600.0
2005-09-30 10:10:00,24.45,24.46,24.38,24.42,66000.0,15.5753,15.5817,15.5307,15.5562,66000.0
2005-09-30 10:15:00,24.4,24.43,24.4,24.41,18400.0,15.5434,15.5625,15.5434,15.5498,18400.0
2005-09-30 10:20:00,24.41,24.42,24.35,24.39,52200.0,15.5498,15.5562,15.5116,15.5371,52200.0
2005-09-30 10:25:00,24.38,24.39,24.36,24.36,33400.0,15.5307,15.5371,15.518,15.518,33400.0
2005-09-30 10:30:00,24.37,24.48,24.37,24.45,46000.0,15.5243,15.5944,15.5243,15.5753,46000.0
2005-09-30 10:35:00,24.43,24.44,24.33,24.35,24000.0,15.5625,15.5689,15.4988,15.5116,24000.0
2005-09-30 10:40:00,24.35,24.42,24.34,24.42,18400.0,15.5116,15.5562,15.5052,15.5562,18400.0
2005-09-30 10:45:00,24.42,24.43,24.39,24.4,36600.0,15.5562,15.5625,15.5371,15.5434,36600.0
2005-09-30 10:50:00,24.41,24.5,24.4,24.48,41000.0,15.5498,15.6071,15.5434,15.5944,41000.0
2005-09-30 10:55:00,24.49,24.49,24.44,24.44,43400.0,15.6008,15.6008,15.5689,15.5689,43400.0
2005-09-30 11:00:00,24.45,24.45,24.41,24.41,66200.0,15.5753,15.5753,15.5498,15.5498,66200.0
2005-09-30 11:05:00,24.41,24.42,24.35,24.38,39800.0,15.5498,15.5562,15.5116,15.5307,39800.0
2005-09-30 11:10:00,24.37,24.42,24.37,24.42,12800.0,15.5243,15.5562,15.5243,15.5562,12800.0
2005-09-30 11:15:00,24.42,24.43,24.4,24.4,28400.0,15.5562,15.5625,15.5434,15.5434,28400.0
2005-09-30 11:20:00,24.4,24.41,24.33,24.33,33000.0,15.5434,15.5498,15.4988,15.4988,33000.0
2005-09-30 11:25:00,24.34,24.35,24.33,24.33,21800.0,15.5052,15.5116,15.4988,15.4988,21800.0
2005-09-30 11:30:00,24.33,24.42,24.33,24.41,33000.0,15.4988,15.5562,15.4988,15.5498,33000.0
2005-09-30 11:35:00,24.42,24.43,24.36,24.37,44400.0,15.5562,15.5625,15.518,15.5243,44400.0
2005-09-30 11:40:00,24.36,24.37,24.35,24.36,9800.0,15.518,15.5243,15.5116,15.518,9800.0
2005-09-30 11:45:00,24.37,24.39,24.36,24.36,19200.0,15.5243,15.5371,15.518,15.518,19200.0
2005-09-30 11:50:00,24.35,24.38,24.34,24.38,33600.0,15.5116,15.5307,15.5052,15.5307,33600.0
2005-09-30 11:55:00,24.37,24.41,24.36,24.39,25400.0,15.5243,15.5498,15.518,15.5371,25400.0
2005-09-30 12:00:00,24.41,24.42,24.38,24.39,16800.0,15.5498,15.5562,15.5307,15.5371,16800.0
2005-09-30 12:05:00,24.39,24.41,24.38,24.4,19000.0,15.5371,15.5498,15.5307,15.5434,19000.0
2005-09-30 12:10:00,24.41,24.42,24.4,24.42,15600.0,15.5498,15.5562,15.5434,15.5562,15600.0
2005-09-30 12:15:00,24.43,24.5,24.43,24.46,57800.0,15.5625,15.6071,15.5625,15.5817,57800.0
2005-09-30 12:20:00,24.46,24.46,24.43,24.43,17200.0,15.5817,15.5817,15.5625,15.5625,17200.0
2005-09-30 12:25:00,24.42,24.43,24.42,24.43,20200.0,15.5562,15.5625,15.5562,15.5625,20200.0
2005-09-30 12:30:00,24.43,24.45,24.43,24.44,18800.0,15.5625,15.5753,15.5625,15.5689,18800.0
2005-09-30 12:35:00,24.44,24.46,24.43,24.46,20400.0,15.5689,15.5817,15.5625,15.5817,20400.0
2005-09-30 12:40:00,24.45,24.45,24.43,24.45,13200.0,15.5753,15.5753,15.5625,15.5753,13200.0
2005-09-30 12:45:00,24.45,24.45,24.42,24.42,22600.0,15.5753,15.5753,15.5562,15.5562,22600.0
2005-09-30 12:50:00,24.42,24.43,24.4,24.4,39200.0,15.5562,15.5625,15.5434,15.5434,39200.0
2005-09-30 12:55:00,24.42,24.44,24.42,24.44,21600.0,15.5562,15.5689,15.5562,15.5689,21600.0
2005-09-30 13:00:00,24.45,24.45,24.42,24.43,15600.0,15.5753,15.5753,15.5562,15.5625,15600.0
2005-09-30 13:05:00,24.42,24.43,24.41,24.41,47000.0,15.5562,15.5625,15.5498,15.5498,47000.0
2005-09-30 13:10:00,24.4,24.4,24.36,24.36,20200.0,15.5434,15.5434,15.518,15.518,20200.0
2005-09-30 13:15:00,24.37,24.37,24.31,24.31,33200.0,15.5243,15.5243,15.4861,15.4861,33200.0
2005-09-30 13:20:00,24.32,24.32,24.3,24.31,19400.0,15.4925,15.4925,15.4797,15.4861,19400.0
2005-09-30 13:25:00,24.33,24.36,24.31,24.34,21400.0,15.4988,15.518,15.4861,15.5052,21400.0
2005-09-30 13:30:00,24.34,24.36,24.34,24.34,18800.0,15.5052,15.518,15.5052,15.5052,18800.0
2005-09-30 13:35:00,24.33,24.36,24.33,24.35,16200.0,15.4988,15.518,15.4988,15.5116,16200.0
2005-09-30 13:40:00,24.34,24.34,24.3,24.3,21400.0,15.5052,15.5052,15.4797,15.4797,21400.0
2005-09-30 13:45:00,24.3,24.31,24.29,24.31,18000.0,15.4797,15.4861,15.4734,15.4861,18000.0
2005-09-30 13:50:00,24.31,24.31,24.3,24.3,14200.0,15.4861,15.4861,15.4797,15.4797,14200.0
2005-09-30 13:55:00,24.31,24.33,24.3,24.33,22200.0,15.4861,15.4988,15.4797,15.4988,22200.0
2005-09-30 14:00:00,24.33,24.35,24.32,24.34,18000.0,15.4988,15.5116,15.4925,15.5052,18000.0
2005-09-30 14:05:00,24.35,24.36,24.34,24.36,22600.0,15.5116,15.518,15.5052,15.518,22600.0
2005-09-30 14:10:00,24.37,24.37,24.34,24.35,32800.0,15.5243,15.5243,15.5052,15.5116,32800.0
2005-09-30 14:15:00,24.34,24.36,24.32,24.35,24000.0,15.5052,15.518,15.4925,15.5116,24000.0
2005-09-30 14:20:00,24.34,24.36,24.33,24.33,17800.0,15.5052,15.518,15.4988,15.4988,17800.0
2005-09-30 14:25:00,24.33,24.34,24.3,24.34,46000.0,15.4988,15.5052,15.4797,15.5052,46000.0
2005-09-30 14:30:00,24.35,24.36,24.34,24.34,25200.0,15.5116,15.518,15.5052,15.5052,25200.0
2005-09-30 14:35:00,24.34,24.35,24.31,24.31,61000.0,15.5052,15.5116,15.4861,15.4861,61000.0
2005-09-30 14:40:00,24.31,24.31,24.25,24.3,62400.0,15.4861,15.4861,15.4479,15.4797,62400.0
2005-09-30 14:45:00,24.31,24.36,24.31,24.36,57800.0,15.4861,15.518,15.4861,15.518,57800.0
2005-09-30 14:50:00,24.36,24.36,24.29,24.3,53600.0,15.518,15.518,15.4734,15.4797,53600.0
2005-09-30 14:55:00,24.3,24.31,24.28,24.31,28000.0,15.4797,15.4861,15.467,15.4861,28000.0
2005-09-30 15:00:00,24.3,24.36,24.3,24.35,68400.0,15.4797,15.518,15.4797,15.5116,68400.0
2005-09-30 15:05:00,24.36,24.38,24.35,24.38,77000.0,15.518,15.5307,15.5116,15.5307,77000.0
2005-09-30 15:10:00,24.38,24.42,24.35,24.35,156800.0,15.5307,15.5562,15.5116,15.5116,156800.0
2005-09-30 15:15:00,24.35,24.35,24.3,24.34,58200.0,15.5116,15.5116,15.4797,15.5052,58200.0
2005-09-30 15:20:00,24.35,24.36,24.31,24.35,55200.0,15.5116,15.518,15.4861,15.5116,55200.0
2005-09-30 15:25:00,24.35,24.36,24.33,24.34,92400.0,15.5116,15.518,15.4988,15.5052,92400.0
2005-09-30 15:30:00,24.34,24.35,24.34,24.35,103000.0,15.5052,15.5116,15.5052,15.5116,103000.0
2005-09-30 15:35:00,24.35,24.37,24.34,24.34,87800.0,15.5116,15.5243,15.5052,15.5052,87800.0
2005-09-30 15:40:00,24.34,24.35,24.31,24.35,60800.0,15.5052,15.5116,15.4861,15.5116,60800.0
2005-09-30 15:45:00,24.35,24.38,24.34,24.38,106000.0,15.5116,15.5307,15.5052,15.5307,106000.0
2005-09-30 15:50:00,24.38,24.38,24.32,24.35,117600.0,15.5307,15.5307,15.4925,15.5116,117600.0
2005-09-30 15:55:00,24.35,24.36,24.3,24.32,198400.0,15.5116,15.518,15.4797,15.4925,198400.0
2005-10-03 09:30:00,24.21,24.21,24.1,24.18,146000.0,15.4224,15.4224,15.3523,15.4033,146000.0
2005-10-03 09:35:00,24.16,24.32,24.08,24.15,118800.0,15.3905,15.4925,15.3396,15.3842,118800.0
2005-10-03 09:40:00,24.14,24.35,24.14,24.3,106800.0,15.3778,15.5116,15.3778,15.4797,106800.0
2005-10-03 09:45:00,24.29,24.29,24.18,24.22,62000.0,15.4734,15.4734,15.4033,15.4288,62000.0
2005-10-03 09:50:00,24.22,24.23,24.15,24.2,50800.0,15.4288,15.4351,15.3842,15.416,50800.0
2005-10-03 09:55:00,24.2,24.3,24.2,24.26,76800.0,15.416,15.4797,15.416,15.4542,76800.0
2005-10-03 10:00:00,24.24,24.28,24.18,24.18,71000.0,15.4415,15.467,15.4033,15.4033,71000.0
2005-10-03 10:05:00,24.18,24.2,24.04,24.1,77400.0,15.4033,15.416,15.3141,15.3523,77400.0
2005-10-03 10:10:00,24.11,24.14,24.1,24.14,54000.0,15.3587,15.3778,15.3523,15.3778,54000.0
2005-10-03 10:15:00,24.14,24.17,24.13,24.13,238800.0,15.3778,15.3969,15.3714,15.3714,238800.0
2005-10-03 10:20:00,24.14,24.15,24.13,24.14,21000.0,15.3778,15.3842,15.3714,15.3778,21000.0
2005-10-03 10:25:00,24.13,24.13,24.08,24.1,53400.0,15.3714,15.3714,15.3396,15.3523,53400.0
2005-10-03 10:30:00,24.1,24.1,24.03,24.03,103800.0,15.3523,15.3523,15.3077,15.3077,103800.0
2005-10-03 10:35:00,24.02,24.05,24.0,24.0,87200.0,15.3014,15.3205,15.2886,15.2886,87200.0
2005-10-03 10:40:00,24.0,24.0,23.97,23.98,145800.0,15.2886,15.2886,15.2695,15.2759,145800.0
2005-10-03 10:45:00,23.98,23.99,23.9,23.92,82600.0,15.2759,15.2823,15.2249,15.2377,82600.0
2005-10-03 10:50:00,23.92,23.95,23.91,23.95,29000.0,15.2377,15.2568,15.2313,15.2568,29000.0
2005-10-03 10:55:00,23.95,23.95,23.86,23.92,93800.0,15.2568,15.2568,15.1994,15.2377,93800.0
2005-10-03 11:00:00,23.89,24.0,23.88,24.0,65600.0,15.2185,15.2886,15.2122,15.2886,65600.0
2005-10-03 11:05:00,24.0,24.03,23.98,23.99,69600.0,15.2886,15.3077,15.2759,15.2823,69600.0
2005-10-03 11:10:00,23.99,24.02,23.97,24.0,81000.0,15.2823,15.3014,15.2695,15.2886,81000.0
2005-10-03 11:15:00,23.99,24.08,23.97,24.07,48200.0,15.2823,15.3396,15.2695,15.3332,48200.0
2005-10-03 11:20:00,24.07,24.07,24.0,24.0,29800.0,15.3332,15.3332,15.2886,15.2886,29800.0
2005-10-03 11:25:00,23.99,24.0,23.98,24.0,74600.0,15.2823,15.2886,15.2759,15.2886,74600.0
2005-10-03 11:30:00,24.0,24.03,24.0,24.02,46200.0,15.2886,15.3077,15.2886,15.3014,46200.0
2005-10-03 11:35:00,24.03,24.09,24.03,24.08,42600.0,15.3077,15.346,15.3077,15.3396,42600.0
2005-10-03 11:40:00,24.09,24.09,24.06,24.06,36400.0,15.346,15.346,15.3268,15.3268,36400.0
2005-10-03 11:45:00,24.05,24.06,24.0,24.02,26200.0,15.3205,15.3268,15.2886,15.3014,26200.0
2005-10-03 11:50:00,24.02,24.04,24.02,24.03,36200.0,15.3014,15.3141,15.3014,15.3077,36200.0
2005-10-03 11:55:00,24.03,24.13,24.03,24.13,31400.0,15.3077,15.3714,15.3077,15.3714,31400.0
2005-10-03 12:00:00,24.13,24.15,24.11,24.13,71400.0,15.3714,15.3842,15.3587,15.3714,71400.0
2005-10-03 12:05:00,24.13,24.14,24.09,24.1,42200.0,15.3714,15.3778,15.346,15.3523,42200.0
2005-10-03 12:10:00,24.09,24.11,24.08,24.11,20000.0,15.346,15.3587,15.3396,15.3587,20000.0
2005-10-03 12:15:00,24.11,24.11,24.09,24.09,31800.0,15.3587,15.3587,15.346,15.346,31800.0
2005-10-03 12:20:00,24.09,24.13,24.09,24.13,31000.0,15.346,15.3714,15.346,15.3714,31000.0
2005-10-03 12:25:00,24.14,24.14,24.11,24.11,26600.0,15.3778,15.3778,15.3587,15.3587,26600.0
2005-10-03 12:30:00,24.12,24.14,24.11,24.11,28000.0,15.3651,15.3778,15.3587,15.3587,28000.0
2005-10-03 12:35:00,24.11,24.11,24.07,24.08,77000.0,15.3587,15.3587,15.3332,15.3396,77000.0
2005-10-03 12:40:00,24.07,24.08,24.05,24.05,50000.0,15.3332,15.3396,15.3205,15.3205,50000.0
2005-10-03 12:45:00,24.05,24.05,24.01,24.01,27800.0,15.3205,15.3205,15.295,15.295,27800.0
2005-10-03 12:50:00,24.0,24.06,24.0,24.06,49400.0,15.2886,15.3268,15.2886,15.3268,49400.0
2005-10-03 12:55:00,24.06,24.08,24.05,24.08,17600.0,15.3268,15.3396,15.3205,15.3396,17600.0
2005-10-03 13:00:00,24.08,24.08,24.07,24.08,43800.0,15.3396,15.3396,15.3332,15.3396,43800.0
2005-10-03 13:05:00,24.08,24.15,24.08,24.13,52600.0,15.3396,15.3842,15.3396,15.3714,52600.0
2005-10-03 13:10:00,24.15,24.18,24.15,24.16,12400.0,15.3842,15.4033,15.3842,15.3905,12400.0
2005-10-03 13:15:00,24.16,24.19,24.13,24.17,74200.0,15.3905,15.4097,15.3714,15.3969,74200.0
2005-10-03 13:20:00,24.17,24.2,24.17,24.18,60400.0,15.3969,15.416,15.3969,15.4033,60400.0
2005-10-03 13:25:00,24.18,24.18,24.13,24.14,73400.0,15.4033,15.4033,15.3714,15.3778,73400.0
2005-10-03 13:30:00,24.14,24.2,24.13,24.18,37400.0,15.3778,15.416,15.3714,15.4033,37400.0
2005-10-03 13:35:00,24.18,24.2,24.18,24.18,18400.0,15.4033,15.416,15.4033,15.4033,18400.0
2005-10-03 13:40:00,24.18,24.2,24.18,24.2,13200.0,15.4033,15.416,15.4033,15.416,13200.0
2005-10-03 13:45:00,24.2,24.2,24.17,24.17,25400.0,15.416,15.416,15.3969,15.3969,25400.0
2005-10-03 13:50:00,24.17,24.19,24.16,24.19,21800.0,15.3969,15.4097,15.3905,15.4097,21800.0
2005-10-03 13:55:00,24.18,24.18,24.14,24.16,39600.0,15.4033,15.4033,15.3778,15.3905,39600.0
2005-10-03 14:00:00,24.15,24.18,24.15,24.15,29400.0,15.3842,15.4033,15.3842,15.3842,29400.0
2005-10-03 14:05:00,24.15,24.17,24.14,24.17,29800.0,15.3842,15.3969,15.3778,15.3969,29800.0
2005-10-03 14:10:00,24.16,24.17,24.16,24.16,28000.0,15.3905,15.3969,15.3905,15.3905,28000.0
2005-10-03 14:15:00,24.16,24.17,24.13,24.16,39600.0,15.3905,15.3969,15.3714,15.3905,39600.0
2005-10-03 14:20:00,24.16,24.17,24.13,24.13,47200.0,15.3905,15.3969,15.3714,15.3714,47200.0
2005-10-03 14:25:00,24.13,24.18,24.13,24.18,198400.0,15.3714,15.4033,15.3714,15.4033,198400.0
2005-10-03 14:30:00,24.18,24.21,24.18,24.19,68800.0,15.4033,15.4224,15.4033,15.4097,68800.0
2005-10-03 14:35:00,24.19,24.21,24.18,24.18,30400.0,15.4097,15.4224,15.4033,15.4033,30400.0
2005-10-03 14:40:00,24.19,24.23,24.18,24.23,33800.0,15.4097,15.4351,15.4033,15.4351,33800.0
2005-10-03 14:45:00,24.23,24.25,24.18,24.22,65400.0,15.4351,15.4479,15.4033,15.4288,65400.0
2005-10-03 14:50:00,24.22,24.24,24.18,24.18,42800.0,15.4288,15.4415,15.4033,15.4033,42800.0
2005-10-03 14:55:00,24.2,24.22,24.18,24.22,101000.0,15.416,15.4288,15.4033,15.4288,101000.0
2005-10-03 15:00:00,24.22,24.25,24.22,24.23,37000.0,15.4288,15.4479,15.4288,15.4351,37000.0
2005-10-03 15:05:00,24.24,24.3,24.24,24.28,45200.0,15.4415,15.4797,15.4415,15.467,45200.0
2005-10-03 15:10:00,24.27,24.27,24.21,24.21,36600.0,15.4606,15.4606,15.4224,15.4224,36600.0
2005-10-03 15:15:00,24.23,24.23,24.18,24.2,100800.0,15.4351,15.4351,15.4033,15.416,100800.0
2005-10-03 15:20:00,24.2,24.21,24.18,24.21,95800.0,15.416,15.4224,15.4033,15.4224,95800.0
2005-10-03 15:25:00,24.21,24.21,24.17,24.17,68000.0,15.4224,15.4224,15.3969,15.3969,68000.0
2005-10-03 15:30:00,24.17,24.17,24.14,24.15,94200.0,15.3969,15.3969,15.3778,15.3842,94200.0
2005-10-03 15:35:00,24.15,24.22,24.14,24.22,65600.0,15.3842,15.4288,15.3778,15.4288,65600.0
2005-10-03 15:40:00,24.21,24.22,24.19,24.21,42000.0,15.4224,15.4288,15.4097,15.4224,42000.0
2005-10-03 15:45:00,24.2,24.2,24.15,24.15,85400.0,15.416,15.416,15.3842,15.3842,85400.0
2005-10-03 15:50:00,24.15,24.16,24.13,24.16,106400.0,15.3842,15.3905,15.3714,15.3905,106400.0
2005-10-03 15:55:00,24.16,24.16,24.14,24.15,115800.0,15.3905,15.3905,15.3778,15.3842,115800.0
2005-10-04 09:30:00,23.75,23.86,23.73,23.84,450400.0,15.1294,15.1994,15.1166,15.1867,450400.0
2005-10-04 09:35:00,23.85,24.0,23.84,23.99,156400.0,15.1931,15.2886,15.1867,15.2823,156400.0
2005-10-04 09:40:00,24.0,24.05,23.91,24.02,243000.0,15.2886,15.3205,15.2313,15.3014,243000.0
2005-10-04 09:45:00,24.02,24.23,24.02,24.23,168600.0,15.3014,15.4351,15.3014,15.4351,168600.0
2005-10-04 09:50:00,24.23,24.34,24.22,24.28,258800.0,15.4351,15.5052,15.4288,15.467,258800.0
2005-10-04 09:55:00,24.28,24.34,24.2,24.28,202200.0,15.467,15.5052,15.416,15.467,202200.0
2005-10-04 10:00:00,24.26,24.31,24.23,24.24,135000.0,15.4542,15.4861,15.4351,15.4415,135000.0
2005-10-04 10:05:00,24.24,24.25,24.15,24.25,150600.0,15.4415,15.4479,15.3842,15.4479,150600.0
2005-10-04 10:10:00,24.25,24.34,24.25,24.34,79600.0,15.4479,15.5052,15.4479,15.5052,79600.0
2005-10-04 10:15:00,24.34,24.38,24.3,24.32,156400.0,15.5052,15.5307,15.4797,15.4925,156400.0
2005-10-04 10:20:00,24.32,24.37,24.3,24.37,182000.0,15.4925,15.5243,15.4797,15.5243,182000.0
2005-10-04 10:25:00,24.38,24.43,24.37,24.38,118400.0,15.5307,15.5625,15.5243,15.5307,118400.0
2005-10-04 10:30:00,24.38,24.38,24.28,24.31,106600.0,15.5307,15.5307,15.467,15.4861,106600.0
2005-10-04 10:35:00,24.29,24.31,24.25,24.31,66800.0,15.4734,15.4861,15.4479,15.4861,66800.0
2005-10-04 10:40:00,24.31,24.38,24.3,24.37,142800.0,15.4861,15.5307,15.4797,15.5243,142800.0
2005-10-04 10:45:00,24.37,24.4,24.34,24.34,48600.0,15.5243,15.5434,15.5052,15.5052,48600.0
2005-10-04 10:50:00,24.36,24.41,24.34,24.41,58400.0,15.518,15.5498,15.5052,15.5498,58400.0
2005-10-04 10:55:00,24.42,24.42,24.34,24.34,93000.0,15.5562,15.5562,15.5052,15.5052,93000.0
2005-10-04 11:00:00,24.34,24.36,24.31,24.33,28000.0,15.5052,15.518,15.4861,15.4988,28000.0
2005-10-04 11:05:00,24.34,24.34,24.31,24.33,63400.0,15.5052,15.5052,15.4861,15.4988,63400.0
2005-10-04 11:10:00,24.35,24.36,24.33,24.35,53800.0,15.5116,15.518,15.4988,15.5116,53800.0
2005-10-04 11:15:00,24.35,24.35,24.31,24.32,89600.0,15.5116,15.5116,15.4861,15.4925,89600.0
2005-10-04 11:20:00,24.32,24.36,24.32,24.35,57600.0,15.4925,15.518,15.4925,15.5116,57600.0
2005-10-04 11:25:00,24.35,24.36,24.35,24.36,52400.0,15.5116,15.518,15.5116,15.518,52400.0
2005-10-04 11:30:00,24.35,24.36,24.35,24.35,38800.0,15.5116,15.518,15.5116,15.5116,38800.0
2005-10-04 11:35:00,24.35,24.36,24.33,24.34,352800.0,15.5116,15.518,15.4988,15.5052,352800.0
2005-10-04 11:40:00,24.34,24.35,24.28,24.28,297400.0,15.5052,15.5116,15.467,15.467,297400.0
2005-10-04 11:45:00,24.27,24.28,24.25,24.26,63600.0,15.4606,15.467,15.4479,15.4542,63600.0
2005-10-04 11:50:00,24.27,24.28,24.21,24.23,11800.0,15.4606,15.467,15.4224,15.4351,11800.0
2005-10-04 11:55:00,24.21,24.25,24.18,24.25,213400.0,15.4224,15.4479,15.4033,15.4479,213400.0
2005-10-04 12:00:00,24.25,24.25,24.17,24.18,60600.0,15.4479,15.4479,15.3969,15.4033,60600.0
2005-10-04 12:05:00,24.17,24.18,24.15,24.15,122200.0,15.3969,15.4033,15.3842,15.3842,122200.0
2005-10-04 12:10:00,24.15,24.15,24.08,24.11,96800.0,15.3842,15.3842,15.3396,15.3587,96800.0
2005-10-04 12:15:00,24.11,24.11,24.02,24.05,87400.0,15.3587,15.3587,15.3014,15.3205,87400.0
2005-10-04 12:20:00,24.05,24.1,24.03,24.09,85600.0,15.3205,15.3523,15.3077,15.346,85600.0
2005-10-04 12:25:00,24.09,24.11,24.03,24.08,73200.0,15.346,15.3587,15.3077,15.3396,73200.0
2005-10-04 12:30:00,24.08,24.09,24.04,24.08,44200.0,15.3396,15.346,15.3141,15.3396,44200.0
2005-10-04 12:35:00,24.08,24.08,23.99,24.02,89000.0,15.3396,15.3396,15.2823,15.3014,89000.0
2005-10-04 12:40:00,24.0,24.01,23.95,23.96,66200.0,15.2886,15.295,15.2568,15.2631,66200.0
2005-10-04 12:45:00,23.96,23.99,23.91,23.99,80600.0,15.2631,15.2823,15.2313,15.2823,80600.0
2005-10-04 12:50:00,23.99,24.0,23.93,24.0,62600.0,15.2823,15.2886,15.244,15.2886,62600.0
2005-10-04 12:55:00,24.0,24.03,24.0,24.0,78800.0,15.2886,15.3077,15.2886,15.2886,78800.0
2005-10-04 13:00:00,24.0,24.04,23.98,23.99,140000.0,15.2886,15.3141,15.2759,15.2823,140000.0
2005-10-04 13:05:00,23.99,24.0,23.97,23.99,68600.0,15.2823,15.2886,15.2695,15.2823,68600.0
2005-10-04 13:10:00,23.99,24.0,23.95,23.98,35800.0,15.2823,15.2886,15.2568,15.2759,35800.0
2005-10-04 13:15:00,23.99,24.0,23.99,23.99,28600.0,15.2823,15.2886,15.2823,15.2823,28600.0
2005-10-04 13:20:00,23.99,23.99,23.99,23.99,21200.0,15.2823,15.2823,15.2823,15.2823,21200.0
2005-10-04 13:25:00,23.99,24.01,23.98,24.0,75200.0,15.2823,15.295,15.2759,15.2886,75200.0
2005-10-04 13:30:00,24.0,24.02,23.98,23.98,72800.0,15.2886,15.3014,15.2759,15.2759,72800.0
2005-10-04 13:35:00,23.98,23.99,23.92,23.93,54600.0,15.2759,15.2823,15.2377,15.244,54600.0
2005-10-04 13:40:00,23.95,23.96,23.88,23.96,58000.0,15.2568,15.2631,15.2122,15.2631,58000.0
2005-10-04 13:45:00,23.96,23.96,23.93,23.93,33800.0,15.2631,15.2631,15.244,15.244,33800.0
2005-10-04 13:50:00,23.93,23.93,23.85,23.92,81800.0,15.244,15.244,15.1931,15.2377,81800.0
2005-10-04 13:55:00,23.92,23.95,23.86,23.93,60400.0,15.2377,15.2568,15.1994,15.244,60400.0
2005-10-04 14:00:00,23.95,23.98,23.91,23.95,66800.0,15.2568,15.2759,15.2313,15.2568,66800.0
2005-10-04 14:05:00,23.96,23.98,23.91,23.98,77200.0,15.2631,15.2759,15.2313,15.2759,77200.0
2005-10-04 14:10:00,23.97,23.97,23.95,23.95,74800.0,15.2695,15.2695,15.2568,15.2568,74800.0
2005-10-04 14:15:00,23.95,24.0,23.94,23.99,133600.0,15.2568,15.2886,15.2504,15.2823,133600.0
2005-10-04 14:20:00,23.99,24.02,23.96,23.97,69200.0,15.2823,15.3014,15.2631,15.2695,69200.0
2005-10-04 14:25:00,23.98,23.98,23.86,23.89,76800.0,15.2759,15.2759,15.1994,15.2185,76800.0
2005-10-04 14:30:00,23.89,23.93,23.87,23.91,104000.0,15.2185,15.244,15.2058,15.2313,104000.0
2005-10-04 14:35:00,23.91,23.92,23.88,23.89,87400.0,15.2313,15.2377,15.2122,15.2185,87400.0
2005-10-04 14:40:00,23.9,23.9,23.84,23.84,130800.0,15.2249,15.2249,15.1867,15.1867,130800.0
2005-10-04 14:45:00,23.85,23.85,23.77,23.8,102600.0,15.1931,15.1931,15.1421,15.1612,102600.0
2005-10-04 14:50:00,23.79,23.81,23.77,23.81,61600.0,15.1548,15.1676,15.1421,15.1676,61600.0
2005-10-04 14:55:00,23.81,23.82,23.75,23.75,145200.0,15.1676,15.174,15.1294,15.1294,145200.0
2005-10-04 15:00:00,23.75,23.76,23.72,23.75,106800.0,15.1294,15.1357,15.1103,15.1294,106800.0
2005-10-04 15:05:00,23.75,23.75,23.71,23.71,116800.0,15.1294,15.1294,15.1039,15.1039,116800.0
2005-10-04 15:10:00,23.71,23.72,23.68,23.68,113200.0,15.1039,15.1103,15.0848,15.0848,113200.0
2005-10-04 15:15:00,23.68,23.69,23.63,23.69,88000.0,15.0848,15.0911,15.0529,15.0911,88000.0
2005-10-04 15:20:00,23.69,23.7,23.61,23.61,111000.0,15.0911,15.0975,15.0402,15.0402,111000.0
2005-10-04 15:25:00,23.61,23.68,23.61,23.68,92600.0,15.0402,15.0848,15.0402,15.0848,92600.0
2005-10-04 15:30:00,23.67,23.7,23.6,23.7,156800.0,15.0784,15.0975,15.0338,15.0975,156800.0
2005-10-04 15:35:00,23.69,23.7,23.66,23.66,104400.0,15.0911,15.0975,15.072,15.072,104400.0
2005-10-04 15:40:00,23.66,23.66,23.6,23.6,106000.0,15.072,15.072,15.0338,15.0338,106000.0
2005-10-04 15:45:00,23.6,23.61,23.58,23.59,144000.0,15.0338,15.0402,15.0211,15.0274,144000.0
2005-10-04 15:50:00,23.58,23.59,23.45,23.54,246400.0,15.0211,15.0274,14.9383,14.9956,246400.0
2005-10-04 15:55:00,23.53,23.54,23.45,23.5,341600.0,14.9892,14.9956,14.9383,14.9701,341600.0
2005-10-05 09:30:00,22.78,23.05,22.76,23.04,378200.0,14.5114,14.6834,14.4987,14.6771,378200.0
2005-10-05 09:35:00,23.07,23.1,22.93,22.99,156000.0,14.6962,14.7153,14.607,14.6452,156000.0
2005-10-05 09:40:00,23.0,23.03,22.93,22.93,159000.0,14.6516,14.6707,14.607,14.607,159000.0
2005-10-05 09:45:00,22.93,22.95,22.9,22.94,164200.0,14.607,14.6197,14.5879,14.6134,164200.0
2005-10-05 09:50:00,22.95,22.95,22.9,22.92,89800.0,14.6197,14.6197,14.5879,14.6006,89800.0
2005-10-05 09:55:00,22.93,22.98,22.88,22.91,84200.0,14.607,14.6389,14.5752,14.5943,84200.0
2005-10-05 10:00:00,22.92,22.96,22.86,22.88,127000.0,14.6006,14.6261,14.5624,14.5752,127000.0
2005-10-05 10:05:00,22.86,22.88,22.78,22.84,226400.0,14.5624,14.5752,14.5114,14.5497,226400.0
2005-10-05 10:10:00,22.84,22.93,22.82,22.83,153600.0,14.5497,14.607,14.5369,14.5433,153600.0
2005-10-05 10:15:00,22.83,22.86,22.77,22.78,142600.0,14.5433,14.5624,14.5051,14.5114,142600.0
2005-10-05 10:20:00,22.78,22.86,22.77,22.84,109000.0,14.5114,14.5624,14.5051,14.5497,109000.0
2005-10-05 10:25:00,22.83,22.84,22.7,22.75,125000.0,14.5433,14.5497,14.4605,14.4923,125000.0
2005-10-05 10:30:00,22.75,22.83,22.66,22.82,154800.0,14.4923,14.5433,14.435,14.5369,154800.0
2005-10-05 10:35:00,22.81,22.91,22.79,22.84,170000.0,14.5306,14.5943,14.5178,14.5497,170000.0
2005-10-05 10:40:00,22.83,22.91,22.82,22.86,53800.0,14.5433,14.5943,14.5369,14.5624,53800.0
2005-10-05 10:45:00,22.87,22.87,22.71,22.74,81600.0,14.5688,14.5688,14.4669,14.486,81600.0
2005-10-05 10:50:00,22.74,22.74,22.68,22.73,81000.0,14.486,14.486,14.4477,14.4796,81000.0
2005-10-05 10:55:00,22.73,22.8,22.73,22.8,73800.0,14.4796,14.5242,14.4796,14.5242,73800.0
2005-10-05 11:00:00,22.8,22.8,22.76,22.76,72000.0,14.5242,14.5242,14.4987,14.4987,72000.0
2005-10-05 11:05:00,22.76,22.76,22.72,22.75,112000.0,14.4987,14.4987,14.4732,14.4923,112000.0
2005-10-05 11:10:00,22.75,22.77,22.7,22.71,59800.0,14.4923,14.5051,14.4605,14.4669,59800.0
2005-10-05 11:15:00,22.71,22.75,22.7,22.72,67200.0,14.4669,14.4923,14.4605,14.4732,67200.0
2005-10-05 11:20:00,22.74,22.79,22.73,22.79,64600.0,14.486,14.5178,14.4796,14.5178,64600.0
2005-10-05 11:25:00,22.79,22.79,22.65,22.66,118600.0,14.5178,14.5178,14.4286,14.435,118600.0
2005-10-05 11:30:00,22.66,22.73,22.66,22.7,86200.0,14.435,14.4796,14.435,14.4605,86200.0
2005-10-05 11:35:00,22.7,22.7,22.63,22.65,92800.0,14.4605,14.4605,14.4159,14.4286,92800.0
2005-10-05 11:40:00,22.64,22.65,22.62,22.64,77600.0,14.4223,14.4286,14.4095,14.4223,77600.0
2005-10-05 11:45:00,22.64,22.65,22.63,22.65,44200.0,14.4223,14.4286,14.4159,14.4286,44200.0
2005-10-05 11:50:00,22.65,22.66,22.61,22.65,105800.0,14.4286,14.435,14.4032,14.4286,105800.0
2005-10-05 11:55:00,22.65,22.66,22.6,22.61,71600.0,14.4286,14.435,14.3968,14.4032,71600.0
2005-10-05 12:00:00,22.6,22.61,22.58,22.59,127000.0,14.3968,14.4032,14.384,14.3904,127000.0
2005-10-05 12:05:00,22.59,22.6,22.55,22.55,137200.0,14.3904,14.3968,14.3649,14.3649,137200.0
2005-10-05 12:10:00,22.55,22.65,22.54,22.65,126800.0,14.3649,14.4286,14.3586,14.4286,126800.0
2005-10-05 12:15:00,22.64,22.7,22.63,22.68,75000.0,14.4223,14.4605,14.4159,14.4477,75000.0
2005-10-05 12:20:00,22.69,22.8,22.68,22.79,63000.0,14.4541,14.5242,14.4477,14.5178,63000.0
2005-10-05 12:25:00,22.8,22.82,22.75,22.75,215000.0,14.5242,14.5369,14.4923,14.4923,215000.0
2005-10-05 12:30:00,22.75,22.75,22.68,22.71,72200.0,14.4923,14.4923,14.4477,14.4669,72200.0
2005-10-05 12:35:00,22.71,22.8,22.71,22.79,42400.0,14.4669,14.5242,14.4669,14.5178,42400.0
2005-10-05 12:40:00,22.78,22.85,22.78,22.84,43600.0,14.5114,14.556,14.5114,14.5497,43600.0
2005-10-05 12:45:00,22.84,22.86,22.83,22.83,32800.0,14.5497,14.5624,14.5433,14.5433,32800.0
2005-10-05 12:50:00,22.83,22.88,22.82,22.88,50400.0,14.5433,14.5752,14.5369,14.5752,50400.0
2005-10-05 12:55:00,22.86,22.94,22.86,22.93,45400.0,14.5624,14.6134,14.5624,14.607,45400.0
2005-10-05 13:00:00,22.93,22.94,22.92,22.94,35200.0,14.607,14.6134,14.6006,14.6134,35200.0
2005-10-05 13:05:00,22.95,22.98,22.94,22.98,36200.0,14.6197,14.6389,14.6134,14.6389,36200.0
2005-10-05 13:10:00,22.98,22.98,22.88,22.89,51800.0,14.6389,14.6389,14.5752,14.5815,51800.0
2005-10-05 13:15:00,22.9,22.95,22.9,22.95,28600.0,14.5879,14.6197,14.5879,14.6197,28600.0
2005-10-05 13:20:00,22.95,23.06,22.95,23.06,77600.0,14.6197,14.6898,14.6197,14.6898,77600.0
2005-10-05 13:25:00,23.05,23.06,23.03,23.03,42400.0,14.6834,14.6898,14.6707,14.6707,42400.0
2005-10-05 13:30:00,23.02,23.04,23.02,23.03,40000.0,14.6643,14.6771,14.6643,14.6707,40000.0
2005-10-05 13:35:00,23.03,23.04,22.98,22.98,63800.0,14.6707,14.6771,14.6389,14.6389,63800.0
2005-10-05 13:40:00,22.98,22.98,22.88,22.88,44800.0,14.6389,14.6389,14.5752,14.5752,44800.0
2005-10-05 13:45:00,22.88,22.93,22.85,22.93,74400.0,14.5752,14.607,14.556,14.607,74400.0
2005-10-05 13:50:00,22.92,22.93,22.9,22.9,24000.0,14.6006,14.607,14.5879,14.5879,24000.0
2005-10-05 13:55:00,22.9,22.9,22.86,22.87,38600.0,14.5879,14.5879,14.5624,14.5688,38600.0
2005-10-05 14:00:00,22.87,22.88,22.84,22.85,36600.0,14.5688,14.5752,14.5497,14.556,36600.0
2005-10-05 14:05:00,22.85,22.88,22.85,22.88,45200.0,14.556,14.5752,14.556,14.5752,45200.0
2005-10-05 14:10:00,22.88,22.88,22.85,22.88,62600.0,14.5752,14.5752,14.556,14.5752,62600.0
2005-10-05 14:15:00,22.88,22.88,22.86,22.86,125600.0,14.5752,14.5752,14.5624,14.5624,125600.0
2005-10-05 14:20:00,22.86,22.89,22.86,22.88,78800.0,14.5624,14.5815,14.5624,14.5752,78800.0
2005-10-05 14:25:00,22.88,22.88,22.77,22.8,124400.0,14.5752,14.5752,14.5051,14.5242,124400.0
2005-10-05 14:30:00,22.8,22.83,22.76,22.76,42400.0,14.5242,14.5433,14.4987,14.4987,42400.0
2005-10-05 14:35:00,22.75,22.76,22.69,22.69,104200.0,14.4923,14.4987,14.4541,14.4541,104200.0
2005-10-05 14:40:00,22.69,22.73,22.69,22.72,45000.0,14.4541,14.4796,14.4541,14.4732,45000.0
2005-10-05 14:45:00,22.72,22.73,22.65,22.66,68400.0,14.4732,14.4796,14.4286,14.435,68400.0
2005-10-05 14:50:00,22.66,22.7,22.66,22.7,48200.0,14.435,14.4605,14.435,14.4605,48200.0
2005-10-05 14:55:00,22.71,22.71,22.6,22.61,125600.0,14.4669,14.4669,14.3968,14.4032,125600.0
2005-10-05 15:00:00,22.61,22.67,22.58,22.67,96600.0,14.4032,14.4414,14.384,14.4414,96600.0
2005-10-05 15:05:00,22.66,22.67,22.64,22.67,53600.0,14.435,14.4414,14.4223,14.4414,53600.0
2005-10-05 15:10:00,22.67,22.69,22.64,22.64,80600.0,14.4414,14.4541,14.4223,14.4223,80600.0
2005-10-05 15:15:00,22.64,22.64,22.59,22.59,87600.0,14.4223,14.4223,14.3904,14.3904,87600.0
2005-10-05 15:20:00,22.6,22.64,22.57,22.61,82400.0,14.3968,14.4223,14.3777,14.4032,82400.0
2005-10-05 15:25:00,22.61,22.61,22.57,22.6,202400.0,14.4032,14.4032,14.3777,14.3968,202400.0
2005-10-05 15:30:00,22.6,22.6,22.57,22.58,330200.0,14.3968,14.3968,14.3777,14.384,330200.0
2005-10-05 15:35:00,22.58,22.58,22.54,22.54,163200.0,14.384,14.384,14.3586,14.3586,163200.0
2005-10-05 15:40:00,22.55,22.58,22.55,22.56,137400.0,14.3649,14.384,14.3649,14.3713,137400.0
2005-10-05 15:45:00,22.56,22.59,22.56,22.59,144000.0,14.3713,14.3904,14.3713,14.3904,144000.0
2005-10-05 15:50:00,22.58,22.59,22.57,22.57,171000.0,14.384,14.3904,14.3777,14.3777,171000.0
2005-10-05 15:55:00,22.56,22.57,22.52,22.54,256200.0,14.3713,14.3777,14.3458,14.3586,256200.0
2005-10-06 09:30:00,22.54,22.58,22.54,22.58,136400.0,14.3586,14.384,14.3586,14.384,136400.0
2005-10-06 09:35:00,22.58,22.7,22.54,22.65,198000.0,14.384,14.4605,14.3586,14.4286,198000.0
2005-10-06 09:40:00,22.65,22.66,22.33,22.37,211800.0,14.4286,14.435,14.2248,14.2503,211800.0
2005-10-06 09:45:00,22.37,22.6,22.35,22.53,161400.0,14.2503,14.3968,14.2375,14.3522,161400.0
2005-10-06 09:50:00,22.53,22.72,22.53,22.71,103400.0,14.3522,14.4732,14.3522,14.4669,103400.0
2005-10-06 09:55:00,22.68,22.79,22.68,22.76,76000.0,14.4477,14.5178,14.4477,14.4987,76000.0
2005-10-06 10:00:00,22.75,22.79,22.7,22.75,110000.0,14.4923,14.5178,14.4605,14.4923,110000.0
2005-10-06 10:05:00,22.75,22.78,22.72,22.74,74400.0,14.4923,14.5114,14.4732,14.486,74400.0
2005-10-06 10:10:00,22.74,22.74,22.68,22.72,110000.0,14.486,14.486,14.4477,14.4732,110000.0
2005-10-06 10:15:00,22.72,22.75,22.68,22.68,45600.0,14.4732,14.4923,14.4477,14.4477,45600.0
2005-10-06 10:20:00,22.7,22.72,22.65,22.69,69800.0,14.4605,14.4732,14.4286,14.4541,69800.0
2005-10-06 10:25:00,22.7,22.82,22.68,22.8,115200.0,14.4605,14.5369,14.4477,14.5242,115200.0
2005-10-06 10:30:00,22.8,22.82,22.74,22.74,205800.0,14.5242,14.5369,14.486,14.486,205800.0
2005-10-06 10:35:00,22.74,22.79,22.72,22.77,88000.0,14.486,14.5178,14.4732,14.5051,88000.0
2005-10-06 10:40:00,22.77,22.77,22.74,22.75,96600.0,14.5051,14.5051,14.486,14.4923,96600.0
2005-10-06 10:45:00,22.75,22.81,22.73,22.81,91200.0,14.4923,14.5306,14.4796,14.5306,91200.0
2005-10-06 10:50:00,22.8,22.88,22.78,22.88,127600.0,14.5242,14.5752,14.5114,14.5752,127600.0
2005-10-06 10:55:00,22.88,22.91,22.84,22.86,197600.0,14.5752,14.5943,14.5497,14.5624,197600.0
2005-10-06 11:00:00,22.87,22.96,22.86,22.93,120200.0,14.5688,14.6261,14.5624,14.607,120200.0
2005-10-06 11:05:00,22.93,23.0,22.92,23.0,82000.0,14.607,14.6516,14.6006,14.6516,82000.0
2005-10-06 11:10:00,23.0,23.01,22.94,22.94,79000.0,14.6516,14.658,14.6134,14.6134,79000.0
2005-10-06 11:15:00,22.95,23.01,22.94,23.01,46800.0,14.6197,14.658,14.6134,14.658,46800.0
2005-10-06 11:20:00,23.0,23.05,23.0,23.02,43000.0,14.6516,14.6834,14.6516,14.6643,43000.0
2005-10-06 11:25:00,23.02,23.03,22.96,23.0,46600.0,14.6643,14.6707,14.6261,14.6516,46600.0
2005-10-06 11:30:00,23.0,23.09,23.0,23.09,168000.0,14.6516,14.7089,14.6516,14.7089,168000.0
2005-10-06 11:35:00,23.09,23.15,23.09,23.1,79800.0,14.7089,14.7471,14.7089,14.7153,79800.0
2005-10-06 11:40:00,23.1,23.21,23.1,23.18,58800.0,14.7153,14.7854,14.7153,14.7663,58800.0
2005-10-06 11:45:00,23.19,23.21,23.15,23.15,41000.0,14.7726,14.7854,14.7471,14.7471,41000.0
2005-10-06 11:50:00,23.15,23.15,23.09,23.1,35000.0,14.7471,14.7471,14.7089,14.7153,35000.0
2005-10-06 11:55:00,23.1,23.18,23.08,23.18,30600.0,14.7153,14.7663,14.7026,14.7663,30600.0
2005-10-06 12:00:00,23.17,23.2,23.15,23.18,71200.0,14.7599,14.779,14.7471,14.7663,71200.0
2005-10-06 12:05:00,23.19,23.19,23.16,23.17,48800.0,14.7726,14.7726,14.7535,14.7599,48800.0
2005-10-06 12:10:00,23.17,23.24,23.17,23.23,66400.0,14.7599,14.8045,14.7599,14.7981,66400.0
2005-10-06 12:15:00,23.24,23.26,23.19,23.19,87400.0,14.8045,14.8172,14.7726,14.7726,87400.0
2005-10-06 12:20:00,23.19,23.2,23.13,23.13,29200.0,14.7726,14.779,14.7344,14.7344,29200.0
2005-10-06 12:25:00,23.14,23.14,23.07,23.09,53200.0,14.7408,14.7408,14.6962,14.7089,53200.0
2005-10-06 12:30:00,23.08,23.09,23.03,23.05,20200.0,14.7026,14.7089,14.6707,14.6834,20200.0
2005-10-06 12:35:00,23.03,23.08,23.03,23.07,52800.0,14.6707,14.7026,14.6707,14.6962,52800.0
2005-10-06 12:40:00,23.06,23.2,23.05,23.2,43600.0,14.6898,14.779,14.6834,14.779,43600.0
2005-10-06 12:45:00,23.19,23.19,23.15,23.18,43000.0,14.7726,14.7726,14.7471,14.7663,43000.0
2005-10-06 12:50:00,23.18,23.18,23.12,23.12,33400.0,14.7663,14.7663,14.728,14.728,33400.0
2005-10-06 12:55:00,23.12,23.12,23.09,23.09,43200.0,14.728,14.728,14.7089,14.7089,43200.0
2005-10-06 13:00:00,23.1,23.11,23.07,23.08,76800.0,14.7153,14.7217,14.6962,14.7026,76800.0
2005-10-06 13:05:00,23.09,23.09,23.06,23.07,23600.0,14.7089,14.7089,14.6898,14.6962,23600.0
2005-10-06 13:10:00,23.07,23.07,23.03,23.03,36800.0,14.6962,14.6962,14.6707,14.6707,36800.0
2005-10-06 13:15:00,23.05,23.05,23.0,23.03,14400.0,14.6834,14.6834,14.6516,14.6707,14400.0
2005-10-06 13:20:00,23.01,23.01,23.0,23.0,8600.0,14.658,14.658,14.6516,14.6516,8600.0
2005-10-06 13:25:00,23.0,23.03,23.0,23.02,39200.0,14.6516,14.6707,14.6516,14.6643,39200.0
2005-10-06 13:30:00,23.02,23.03,23.0,23.01,28200.0,14.6643,14.6707,14.6516,14.658,28200.0
2005-10-06 13:35:00,23.02,23.02,23.0,23.0,22400.0,14.6643,14.6643,14.6516,14.6516,22400.0
2005-10-06 13:40:00,23.0,23.02,22.98,22.98,42800.0,14.6516,14.6643,14.6389,14.6389,42800.0
2005-10-06 13:45:00,22.98,22.98,22.92,22.97,39000.0,14.6389,14.6389,14.6006,14.6325,39000.0
2005-10-06 13:50:00,22.97,22.97,22.86,22.86,45600.0,14.6325,14.6325,14.5624,14.5624,45600.0
2005-10-06 13:55:00,22.85,22.88,22.83,22.83,77000.0,14.556,14.5752,14.5433,14.5433,77000.0
2005-10-06 14:00:00,22.83,22.84,22.78,22.8,74200.0,14.5433,14.5497,14.5114,14.5242,74200.0
2005-10-06 14:05:00,22.79,22.79,22.75,22.75,68200.0,14.5178,14.5178,14.4923,14.4923,68200.0
2005-10-06 14:10:00,22.76,22.86,22.73,22.86,71400.0,14.4987,14.5624,14.4796,14.5624,71400.0
2005-10-06 14:15:00,22.86,22.88,22.83,22.85,74600.0,14.5624,14.5752,14.5433,14.556,74600.0
2005-10-06 14:20:00,22.84,22.84,22.79,22.8,104600.0,14.5497,14.5497,14.5178,14.5242,104600.0
2005-10-06 14:25:00,22.8,22.81,22.77,22.8,64000.0,14.5242,14.5306,14.5051,14.5242,64000.0
2005-10-06 14:30:00,22.8,22.83,22.77,22.8,74600.0,14.5242,14.5433,14.5051,14.5242,74600.0
2005-10-06 14:35:00,22.8,22.8,22.68,22.74,109200.0,14.5242,14.5242,14.4477,14.486,109200.0
2005-10-06 14:40:00,22.75,22.78,22.73,22.74,82400.0,14.4923,14.5114,14.4796,14.486,82400.0
2005-10-06 14:45:00,22.74,22.74,22.68,22.73,62200.0,14.486,14.486,14.4477,14.4796,62200.0
2005-10-06 14:50:00,22.73,22.75,22.66,22.72,87600.0,14.4796,14.4923,14.435,14.4732,87600.0
2005-10-06 14:55:00,22.71,22.73,22.68,22.71,54400.0,14.4669,14.4796,14.4477,14.4669,54400.0
2005-10-06 15:00:00,22.71,22.71,22.67,22.71,71800.0,14.4669,14.4669,14.4414,14.4669,71800.0
2005-10-06 15:05:00,22.71,22.72,22.61,22.61,67600.0,14.4669,14.4732,14.4032,14.4032,67600.0
2005-10-06 15:10:00,22.61,22.69,22.61,22.68,73600.0,14.4032,14.4541,14.4032,14.4477,73600.0
2005-10-06 15:15:00,22.69,22.71,22.63,22.68,58800.0,14.4541,14.4669,14.4159,14.4477,58800.0
2005-10-06 15:20:00,22.67,22.68,22.61,22.61,49000.0,14.4414,14.4477,14.4032,14.4032,49000.0
2005-10-06 15:25:00,22.61,22.61,22.54,22.56,74200.0,14.4032,14.4032,14.3586,14.3713,74200.0
2005-10-06 15:30:00,22.56,22.56,22.49,22.5,121800.0,14.3713,14.3713,14.3267,14.3331,121800.0
2005-10-06 15:35:00,22.5,22.52,22.45,22.51,102000.0,14.3331,14.3458,14.3012,14.3395,102000.0
2005-10-06 15:40:00,22.5,22.61,22.5,22.61,74000.0,14.3331,14.4032,14.3331,14.4032,74000.0
2005-10-06 15:45:00,22.61,22.74,22.61,22.74,78400.0,14.4032,14.486,14.4032,14.486,78400.0
2005-10-06 15:50:00,22.74,22.82,22.73,22.79,78800.0,14.486,14.5369,14.4796,14.5178,78800.0
2005-10-06 15:55:00,22.79,22.82,22.75,22.82,122800.0,14.5178,14.5369,14.4923,14.5369,122800.0
2005-10-07 09:30:00,23.13,23.17,23.05,23.05,86000.0,14.7344,14.7599,14.6834,14.6834,86000.0
2005-10-07 09:35:00,23.0,23.32,23.0,23.32,58600.0,14.6516,14.8554,14.6516,14.8554,58600.0
2005-10-07 09:40:00,23.3,23.38,23.21,23.36,110400.0,14.8427,14.8937,14.7854,14.8809,110400.0
2005-10-07 09:45:00,23.37,23.38,23.1,23.1,50600.0,14.8873,14.8937,14.7153,14.7153,50600.0
2005-10-07 09:50:00,23.13,23.2,23.11,23.18,32200.0,14.7344,14.779,14.7217,14.7663,32200.0
2005-10-07 09:55:00,23.18,23.25,23.16,23.17,47800.0,14.7663,14.8109,14.7535,14.7599,47800.0
2005-10-07 10:00:00,23.17,23.25,23.11,23.18,42200.0,14.7599,14.8109,14.7217,14.7663,42200.0
2005-10-07 10:05:00,23.19,23.19,23.08,23.14,38600.0,14.7726,14.7726,14.7026,14.7408,38600.0
2005-10-07 10:10:00,23.13,23.16,23.08,23.13,21800.0,14.7344,14.7535,14.7026,14.7344,21800.0
2005-10-07 10:15:00,23.14,23.18,23.13,23.16,35200.0,14.7408,14.7663,14.7344,14.7535,35200.0
2005-10-07 10:20:00,23.15,23.22,23.08,23.22,28800.0,14.7471,14.7917,14.7026,14.7917,28800.0
2005-10-07 10:25:00,23.22,23.23,23.05,23.06,32400.0,14.7917,14.7981,14.6834,14.6898,32400.0
2005-10-07 10:30:00,23.06,23.11,23.05,23.11,16200.0,14.6898,14.7217,14.6834,14.7217,16200.0
2005-10-07 10:35:00,23.11,23.13,23.08,23.08,31800.0,14.7217,14.7344,14.7026,14.7026,31800.0
2005-10-07 10:40:00,23.08,23.11,23.04,23.09,33600.0,14.7026,14.7217,14.6771,14.7089,33600.0
2005-10-07 10:45:00,23.08,23.18,23.03,23.15,65800.0,14.7026,14.7663,14.6707,14.7471,65800.0
2005-10-07 10:50:00,23.14,23.2,23.11,23.18,61600.0,14.7408,14.779,14.7217,14.7663,61600.0
2005-10-07 10:55:00,23.22,23.28,23.21,23.22,50600.0,14.7917,14.83,14.7854,14.7917,50600.0
2005-10-07 11:00:00,23.21,23.26,23.2,23.25,26600.0,14.7854,14.8172,14.779,14.8109,26600.0
2005-10-07 11:05:00,23.25,23.28,23.18,23.2,75400.0,14.8109,14.83,14.7663,14.779,75400.0
2005-10-07 11:10:00,23.2,23.26,23.2,23.22,42800.0,14.779,14.8172,14.779,14.7917,42800.0
2005-10-07 11:15:00,23.23,23.23,23.2,23.2,24200.0,14.7981,14.7981,14.779,14.779,24200.0
2005-10-07 11:20:00,23.2,23.28,23.2,23.28,28000.0,14.779,14.83,14.779,14.83,28000.0
2005-10-07 11:25:00,23.27,23.27,23.23,23.23,20400.0,14.8236,14.8236,14.7981,14.7981,20400.0
2005-10-07 11:30:00,23.24,23.27,23.23,23.23,24600.0,14.8045,14.8236,14.7981,14.7981,24600.0
2005-10-07 11:35:00,23.22,23.22,23.15,23.18,72200.0,14.7917,14.7917,14.7471,14.7663,72200.0
2005-10-07 11:40:00,23.19,23.23,23.18,23.19,60000.0,14.7726,14.7981,14.7663,14.7726,60000.0
2005-10-07 11:45:00,23.19,23.2,23.18,23.18,25200.0,14.7726,14.779,14.7663,14.7663,25200.0
2005-10-07 11:50:00,23.18,23.18,23.16,23.18,217600.0,14.7663,14.7663,14.7535,14.7663,217600.0
2005-10-07 11:55:00,23.18,23.21,23.16,23.16,43800.0,14.7663,14.7854,14.7535,14.7535,43800.0
2005-10-07 12:00:00,23.16,23.17,23.12,23.15,48400.0,14.7535,14.7599,14.728,14.7471,48400.0
2005-10-07 12:05:00,23.15,23.21,23.15,23.19,29800.0,14.7471,14.7854,14.7471,14.7726,29800.0
2005-10-07 12:10:00,23.18,23.2,23.16,23.19,45800.0,14.7663,14.779,14.7535,14.7726,45800.0
2005-10-07 12:15:00,23.19,23.23,23.19,23.22,21000.0,14.7726,14.7981,14.7726,14.7917,21000.0
2005-10-07 12:20:00,23.21,23.21,23.17,23.2,19200.0,14.7854,14.7854,14.7599,14.779,19200.0
2005-10-07 12:25:00,23.2,23.24,23.2,23.24,34000.0,14.779,14.8045,14.779,14.8045,34000.0
2005-10-07 12:30:00,23.24,23.27,23.24,23.27,13000.0,14.8045,14.8236,14.8045,14.8236,13000.0
2005-10-07 12:35:00,23.27,23.28,23.25,23.28,14400.0,14.8236,14.83,14.8109,14.83,14400.0
2005-10-07 12:40:00,23.27,23.32,23.27,23.32,22200.0,14.8236,14.8554,14.8236,14.8554,22200.0
2005-10-07 12:45:00,23.32,23.35,23.32,23.35,17400.0,14.8554,14.8746,14.8554,14.8746,17400.0
2005-10-07 12:50:00,23.35,23.41,23.35,23.4,48400.0,14.8746,14.9128,14.8746,14.9064,48400.0
2005-10-07 12:55:00,23.4,23.41,23.38,23.38,37800.0,14.9064,14.9128,14.8937,14.8937,37800.0
2005-10-07 13:00:00,23.39,23.42,23.39,23.42,48000.0,14.9,14.9191,14.9,14.9191,48000.0
2005-10-07 13:05:00,23.43,23.5,23.43,23.47,61000.0,14.9255,14.9701,14.9255,14.951,61000.0
2005-10-07 13:10:00,23.47,23.47,23.43,23.43,41800.0,14.951,14.951,14.9255,14.9255,41800.0
2005-10-07 13:15:00,23.44,23.48,23.42,23.48,85200.0,14.9319,14.9574,14.9191,14.9574,85200.0
2005-10-07 13:20:00,23.48,23.55,23.48,23.55,70400.0,14.9574,15.002,14.9574,15.002,70400.0
2005-10-07 13:25:00,23.53,23.57,23.52,23.56,58800.0,14.9892,15.0147,14.9828,15.0083,58800.0
2005-10-07 13:30:00,23.56,23.57,23.52,23.52,37800.0,15.0083,15.0147,14.9828,14.9828,37800.0
2005-10-07 13:35:00,23.54,23.54,23.49,23.49,15600.0,14.9956,14.9956,14.9637,14.9637,15600.0
2005-10-07 13:40:00,23.49,23.49,23.42,23.42,16600.0,14.9637,14.9637,14.9191,14.9191,16600.0
2005-10-07 13:45:00,23.42,23.43,23.39,23.43,31800.0,14.9191,14.9255,14.9,14.9255,31800.0
2005-10-07 13:50:00,23.43,23.46,23.43,23.45,54400.0,14.9255,14.9446,14.9255,14.9383,54400.0
2005-10-07 13:55:00,23.46,23.5,23.45,23.49,54000.0,14.9446,14.9701,14.9383,14.9637,54000.0
2005-10-07 14:00:00,23.49,23.49,23.47,23.47,20400.0,14.9637,14.9637,14.951,14.951,20400.0
2005-10-07 14:05:00,23.47,23.47,23.41,23.41,34600.0,14.951,14.951,14.9128,14.9128,34600.0
2005-10-07 14:10:00,23.41,23.48,23.41,23.48,50800.0,14.9128,14.9574,14.9128,14.9574,50800.0
2005-10-07 14:15:00,23.48,23.48,23.43,23.46,22800.0,14.9574,14.9574,14.9255,14.9446,22800.0
2005-10-07 14:20:00,23.46,23.47,23.43,23.46,26600.0,14.9446,14.951,14.9255,14.9446,26600.0
2005-10-07 14:25:00,23.46,23.5,23.45,23.45,32200.0,14.9446,14.9701,14.9383,14.9383,32200.0
2005-10-07 14:30:00,23.45,23.46,23.45,23.45,30200.0,14.9383,14.9446,14.9383,14.9383,30200.0
2005-10-07 14:35:00,23.46,23.48,23.45,23.47,28800.0,14.9446,14.9574,14.9383,14.951,28800.0
2005-10-07 14:40:00,23.47,23.54,23.47,23.53,33000.0,14.951,14.9956,14.951,14.9892,33000.0
2005-10-07 14:45:00,23.53,23.56,23.52,23.53,40400.0,14.9892,15.0083,14.9828,14.9892,40400.0
2005-10-07 14:50:00,23.53,23.56,23.5,23.53,50200.0,14.9892,15.0083,14.9701,14.9892,50200.0
2005-10-07 14:55:00,23.53,23.56,23.51,23.55,39400.0,14.9892,15.0083,14.9765,15.002,39400.0
2005-10-07 15:00:00,23.54,23.56,23.53,23.54,56400.0,14.9956,15.0083,14.9892,14.9956,56400.0
2005-10-07 15:05:00,23.54,23.54,23.48,23.53,64400.0,14.9956,14.9956,14.9574,14.9892,64400.0
2005-10-07 15:10:00,23.53,23.57,23.53,23.56,30000.0,14.9892,15.0147,14.9892,15.0083,30000.0
2005-10-07 15:15:00,23.56,23.56,23.52,23.52,66000.0,15.0083,15.0083,14.9828,14.9828,66000.0
2005-10-07 15:20:00,23.53,23.56,23.52,23.53,41800.0,14.9892,15.0083,14.9828,14.9892,41800.0
2005-10-07 15:25:00,23.53,23.56,23.52,23.53,47600.0,14.9892,15.0083,14.9828,14.9892,47600.0
2005-10-07 15:30:00,23.54,23.56,23.54,23.55,48000.0,14.9956,15.0083,14.9956,15.002,48000.0
2005-10-07 15:35:00,23.54,23.54,23.53,23.53,44200.0,14.9956,14.9956,14.9892,14.9892,44200.0
2005-10-07 15:40:00,23.53,23.55,23.5,23.5,62600.0,14.9892,15.002,14.9701,14.9701,62600.0
2005-10-07 15:45:00,23.5,23.5,23.48,23.48,108800.0,14.9701,14.9701,14.9574,14.9574,108800.0
2005-10-07 15:50:00,23.48,23.54,23.46,23.52,142200.0,14.9574,14.9956,14.9446,14.9828,142200.0
2005-10-07 15:55:00,23.51,23.53,23.5,23.53,126600.0,14.9765,14.9892,14.9701,14.9892,126600.0
2005-10-10 09:30:00,23.63,23.75,23.63,23.65,125400.0,15.0529,15.1294,15.0529,15.0657,125400.0
2005-10-10 09:35:00,23.65,24.0,23.65,24.0,125600.0,15.0657,15.2886,15.0657,15.2886,125600.0
2005-10-10 09:40:00,24.0,24.11,23.96,24.04,118000.0,15.2886,15.3587,15.2631,15.3141,118000.0
2005-10-10 09:45:00,24.04,24.05,23.97,23.99,62000.0,15.3141,15.3205,15.2695,15.2823,62000.0
2005-10-10 09:50:00,23.98,23.99,23.84,23.84,44200.0,15.2759,15.2823,15.1867,15.1867,44200.0
2005-10-10 09:55:00,23.81,23.85,23.66,23.67,159800.0,15.1676,15.1931,15.072,15.0784,159800.0
2005-10-10 10:00:00,23.7,23.72,23.62,23.64,54200.0,15.0975,15.1103,15.0466,15.0593,54200.0
2005-10-10 10:05:00,23.64,23.68,23.55,23.59,93800.0,15.0593,15.0848,15.002,15.0274,93800.0
2005-10-10 10:10:00,23.59,23.59,23.41,23.49,85000.0,15.0274,15.0274,14.9128,14.9637,85000.0
2005-10-10 10:15:00,23.5,23.61,23.5,23.6,103000.0,14.9701,15.0402,14.9701,15.0338,103000.0
2005-10-10 10:20:00,23.6,23.72,23.52,23.52,50400.0,15.0338,15.1103,14.9828,14.9828,50400.0
2005-10-10 10:25:00,23.52,23.61,23.5,23.58,47400.0,14.9828,15.0402,14.9701,15.0211,47400.0
2005-10-10 10:30:00,23.57,23.57,23.47,23.48,28000.0,15.0147,15.0147,14.951,14.9574,28000.0
2005-10-10 10:35:00,23.47,23.47,23.42,23.46,30400.0,14.951,14.951,14.9191,14.9446,30400.0
2005-10-10 10:40:00,23.45,23.54,23.45,23.52,20000.0,14.9383,14.9956,14.9383,14.9828,20000.0
2005-10-10 10:45:00,23.52,23.68,23.52,23.63,43400.0,14.9828,15.0848,14.9828,15.0529,43400.0
2005-10-10 10:50:00,23.61,23.63,23.46,23.46,37800.0,15.0402,15.0529,14.9446,14.9446,37800.0
2005-10-10 10:55:00,23.46,23.56,23.45,23.5,73000.0,14.9446,15.0083,14.9383,14.9701,73000.0
2005-10-10 11:00:00,23.5,23.5,23.43,23.5,38000.0,14.9701,14.9701,14.9255,14.9701,38000.0
2005-10-10 11:05:00,23.5,23.52,23.49,23.5,61800.0,14.9701,14.9828,14.9637,14.9701,61800.0
2005-10-10 11:10:00,23.49,23.5,23.47,23.47,35800.0,14.9637,14.9701,14.951,14.951,35800.0
2005-10-10 11:15:00,23.46,23.48,23.42,23.43,21800.0,14.9446,14.9574,14.9191,14.9255,21800.0
2005-10-10 11:20:00,23.43,23.43,23.36,23.37,27800.0,14.9255,14.9255,14.8809,14.8873,27800.0
2005-10-10 11:25:00,23.37,23.45,23.36,23.43,30600.0,14.8873,14.9383,14.8809,14.9255,30600.0
2005-10-10 11:30:00,23.43,23.43,23.39,23.39,38000.0,14.9255,14.9255,14.9,14.9,38000.0
2005-10-10 11:35:00,23.39,23.39,23.32,23.32,14200.0,14.9,14.9,14.8554,14.8554,14200.0
2005-10-10 11:40:00,23.32,23.32,23.22,23.23,31200.0,14.8554,14.8554,14.7917,14.7981,31200.0
2005-10-10 11:45:00,23.23,23.34,23.23,23.32,53600.0,14.7981,14.8682,14.7981,14.8554,53600.0
2005-10-10 11:50:00,23.32,23.32,23.27,23.28,12400.0,14.8554,14.8554,14.8236,14.83,12400.0
2005-10-10 11:55:00,23.28,23.3,23.23,23.25,29400.0,14.83,14.8427,14.7981,14.8109,29400.0
2005-10-10 12:00:00,23.25,23.36,23.25,23.35,56200.0,14.8109,14.8809,14.8109,14.8746,56200.0
2005-10-10 12:05:00,23.33,23.41,23.33,23.37,60800.0,14.8618,14.9128,14.8618,14.8873,60800.0
2005-10-10 12:10:00,23.36,23.37,23.29,23.29,34600.0,14.8809,14.8873,14.8363,14.8363,34600.0
2005-10-10 12:15:00,23.3,23.34,23.29,23.33,13600.0,14.8427,14.8682,14.8363,14.8618,13600.0
2005-10-10 12:20:00,23.35,23.42,23.35,23.41,23400.0,14.8746,14.9191,14.8746,14.9128,23400.0
2005-10-10 12:25:00,23.42,23.42,23.38,23.39,16600.0,14.9191,14.9191,14.8937,14.9,16600.0
2005-10-10 12:30:00,23.4,23.4,23.38,23.39,10000.0,14.9064,14.9064,14.8937,14.9,10000.0
2005-10-10 12:35:00,23.4,23.4,23.36,23.36,10600.0,14.9064,14.9064,14.8809,14.8809,10600.0
2005-10-10 12:40:00,23.37,23.4,23.37,23.39,7800.0,14.8873,14.9064,14.8873,14.9,7800.0
2005-10-10 12:45:00,23.4,23.43,23.4,23.42,13800.0,14.9064,14.9255,14.9064,14.9191,13800.0
2005-10-10 12:50:00,23.43,23.5,23.43,23.5,65400.0,14.9255,14.9701,14.9255,14.9701,65400.0
2005-10-10 12:55:00,23.5,23.5,23.48,23.49,38400.0,14.9701,14.9701,14.9574,14.9637,38400.0
2005-10-10 13:00:00,23.48,23.49,23.45,23.46,8200.0,14.9574,14.9637,14.9383,14.9446,8200.0
2005-10-10 13:05:00,23.46,23.46,23.4,23.42,8200.0,14.9446,14.9446,14.9064,14.9191,8200.0
2005-10-10 13:10:00,23.42,23.42,23.41,23.42,5200.0,14.9191,14.9191,14.9128,14.9191,5200.0
2005-10-10 13:15:00,23.41,23.45,23.4,23.45,15000.0,14.9128,14.9383,14.9064,14.9383,15000.0
2005-10-10 13:20:00,23.46,23.47,23.42,23.46,10000.0,14.9446,14.951,14.9191,14.9446,10000.0
2005-10-10 13:25:00,23.45,23.45,23.43,23.44,4600.0,14.9383,14.9383,14.9255,14.9319,4600.0
2005-10-10 13:30:00,23.43,23.45,23.43,23.45,7400.0,14.9255,14.9383,14.9255,14.9383,7400.0
2005-10-10 13:35:00,23.45,23.46,23.43,23.43,4800.0,14.9383,14.9446,14.9255,14.9255,4800.0
2005-10-10 13:40:00,23.43,23.43,23.39,23.39,14000.0,14.9255,14.9255,14.9,14.9,14000.0
2005-10-10 13:45:00,23.38,23.38,23.32,23.33,12800.0,14.8937,14.8937,14.8554,14.8618,12800.0
2005-10-10 13:50:00,23.33,23.33,23.3,23.3,24600.0,14.8618,14.8618,14.8427,14.8427,24600.0
2005-10-10 13:55:00,23.31,23.31,23.3,23.3,6800.0,14.8491,14.8491,14.8427,14.8427,6800.0
2005-10-10 14:00:00,23.3,23.31,23.26,23.31,19400.0,14.8427,14.8491,14.8172,14.8491,19400.0
2005-10-10 14:05:00,23.31,23.32,23.28,23.28,13000.0,14.8491,14.8554,14.83,14.83,13000.0
2005-10-10 14:10:00,23.27,23.28,23.25,23.27,12200.0,14.8236,14.83,14.8109,14.8236,12200.0
2005-10-10 14:15:00,23.27,23.32,23.27,23.3,21000.0,14.8236,14.8554,14.8236,14.8427,21000.0
2005-10-10 14:20:00,23.29,23.3,23.22,23.22,14400.0,14.8363,14.8427,14.7917,14.7917,14400.0
2005-10-10 14:25:00,23.22,23.25,23.21,23.23,21400.0,14.7917,14.8109,14.7854,14.7981,21400.0
2005-10-10 14:30:00,23.24,23.32,23.24,23.31,10600.0,14.8045,14.8554,14.8045,14.8491,10600.0
2005-10-10 14:35:00,23.31,23.31,23.23,23.23,15600.0,14.8491,14.8491,14.7981,14.7981,15600.0
2005-10-10 14:40:00,23.23,23.27,23.22,23.26,29200.0,14.7981,14.8236,14.7917,14.8172,29200.0
2005-10-10 14:45:00,23.26,23.27,23.21,23.21,11000.0,14.8172,14.8236,14.7854,14.7854,11000.0
2005-10-10 14:50:00,23.22,23.34,23.22,23.33,17200.0,14.7917,14.8682,14.7917,14.8618,17200.0
2005-10-10 14:55:00,23.32,23.34,23.29,23.3,24000.0,14.8554,14.8682,14.8363,14.8427,24000.0
2005-10-10 15:00:00,23.29,23.34,23.29,23.32,17800.0,14.8363,14.8682,14.8363,14.8554,17800.0
2005-10-10 15:05:00,23.32,23.38,23.32,23.36,34400.0,14.8554,14.8937,14.8554,14.8809,34400.0
2005-10-10 15:10:00,23.36,23.36,23.33,23.33,36400.0,14.8809,14.8809,14.8618,14.8618,36400.0
2005-10-10 15:15:00,23.32,23.39,23.3,23.39,23800.0,14.8554,14.9,14.8427,14.9,23800.0
2005-10-10 15:20:00,23.39,23.43,23.37,23.38,27000.0,14.9,14.9255,14.8873,14.8937,27000.0
2005-10-10 15:25:00,23.39,23.4,23.38,23.39,19200.0,14.9,14.9064,14.8937,14.9,19200.0
2005-10-10 15:30:00,23.38,23.38,23.34,23.35,43800.0,14.8937,14.8937,14.8682,14.8746,43800.0
2005-10-10 15:35:00,23.35,23.42,23.34,23.42,36000.0,14.8746,14.9191,14.8682,14.9191,36000.0
2005-10-10 15:40:00,23.42,23.43,23.38,23.42,46400.0,14.9191,14.9255,14.8937,14.9191,46400.0
2005-10-10 15:45:00,23.42,23.42,23.36,23.36,26400.0,14.9191,14.9191,14.8809,14.8809,26400.0
2005-10-10 15:50:00,23.36,23.4,23.36,23.4,46000.0,14.8809,14.9064,14.8809,14.9064,46000.0
2005-10-10 15:55:00,23.4,23.42,23.39,23.4,93600.0,14.9064,14.9191,14.9,14.9064,93600.0
2005-10-11 09:30:00,23.5,23.63,23.5,23.63,136200.0,14.9701,15.0529,14.9701,15.0529,136200.0
2005-10-11 09:35:00,23.6,23.75,23.58,23.71,67400.0,15.0338,15.1294,15.0211,15.1039,67400.0
2005-10-11 09:40:00,23.7,23.75,23.6,23.68,110800.0,15.0975,15.1294,15.0338,15.0848,110800.0
2005-10-11 09:45:00,23.7,23.74,23.63,23.7,154200.0,15.0975,15.123,15.0529,15.0975,154200.0
2005-10-11 09:50:00,23.7,23.88,23.7,23.86,110600.0,15.0975,15.2122,15.0975,15.1994,110600.0
2005-10-11 09:55:00,23.85,23.89,23.77,23.85,170400.0,15.1931,15.2185,15.1421,15.1931,170400.0
2005-10-11 10:00:00,23.85,23.86,23.75,23.79,100600.0,15.1931,15.1994,15.1294,15.1548,100600.0
2005-10-11 10:05:00,23.77,23.83,23.76,23.83,79600.0,15.1421,15.1803,15.1357,15.1803,79600.0
2005-10-11 10:10:00,23.82,23.85,23.8,23.8,71800.0,15.174,15.1931,15.1612,15.1612,71800.0
2005-10-11 10:15:00,23.8,23.85,23.79,23.81,65600.0,15.1612,15.1931,15.1548,15.1676,65600.0
2005-10-11 10:20:00,23.82,23.85,23.8,23.84,59200.0,15.174,15.1931,15.1612,15.1867,59200.0
2005-10-11 10:25:00,23.84,23.93,23.84,23.89,88200.0,15.1867,15.244,15.1867,15.2185,88200.0
2005-10-11 10:30:00,23.88,23.89,23.81,23.81,36800.0,15.2122,15.2185,15.1676,15.1676,36800.0
2005-10-11 10:35:00,23.82,23.84,23.73,23.73,25400.0,15.174,15.1867,15.1166,15.1166,25400.0
2005-10-11 10:40:00,23.71,23.76,23.71,23.76,84000.0,15.1039,15.1357,15.1039,15.1357,84000.0
2005-10-11 10:45:00,23.76,23.78,23.71,23.75,123000.0,15.1357,15.1485,15.1039,15.1294,123000.0
2005-10-11 10:50:00,23.75,23.8,23.73,23.78,79000.0,15.1294,15.1612,15.1166,15.1485,79000.0
2005-10-11 10:55:00,23.77,23.84,23.75,23.84,73600.0,15.1421,15.1867,15.1294,15.1867,73600.0
2005-10-11 11:00:00,23.84,23.84,23.75,23.77,67200.0,15.1867,15.1867,15.1294,15.1421,67200.0
2005-10-11 11:05:00,23.78,23.82,23.76,23.8,33400.0,15.1485,15.174,15.1357,15.1612,33400.0
2005-10-11 11:10:00,23.79,23.88,23.79,23.85,70600.0,15.1548,15.2122,15.1548,15.1931,70600.0
2005-10-11 11:15:00,23.85,23.89,23.83,23.86,66200.0,15.1931,15.2185,15.1803,15.1994,66200.0
2005-10-11 11:20:00,23.86,23.93,23.85,23.93,77600.0,15.1994,15.244,15.1931,15.244,77600.0
2005-10-11 11:25:00,23.93,23.97,23.91,23.93,73400.0,15.244,15.2695,15.2313,15.244,73400.0
2005-10-11 11:30:00,23.93,23.94,23.91,23.93,56200.0,15.244,15.2504,15.2313,15.244,56200.0
2005-10-11 11:35:00,23.93,23.96,23.91,23.95,54400.0,15.244,15.2631,15.2313,15.2568,54400.0
2005-10-11 11:40:00,23.95,23.97,23.93,23.97,68600.0,15.2568,15.2695,15.244,15.2695,68600.0
2005-10-11 11:45:00,23.97,24.0,23.95,23.98,124800.0,15.2695,15.2886,15.2568,15.2759,124800.0
2005-10-11 11:50:00,23.98,24.04,23.96,24.04,59800.0,15.2759,15.3141,15.2631,15.3141,59800.0
2005-10-11 11:55:00,24.03,24.05,23.99,24.04,28000.0,15.3077,15.3205,15.2823,15.3141,28000.0
2005-10-11 12:00:00,24.03,24.15,24.03,24.11,70400.0,15.3077,15.3842,15.3077,15.3587,70400.0
2005-10-11 12:05:00,24.11,24.13,24.06,24.1,60600.0,15.3587,15.3714,15.3268,15.3523,60600.0
2005-10-11 12:10:00,24.11,24.11,24.07,24.07,32800.0,15.3587,15.3587,15.3332,15.3332,32800.0
2005-10-11 12:15:00,24.07,24.11,24.06,24.06,46000.0,15.3332,15.3587,15.3268,15.3268,46000.0
2005-10-11 12:20:00,24.08,24.08,24.02,24.05,27200.0,15.3396,15.3396,15.3014,15.3205,27200.0
2005-10-11 12:25:00,24.06,24.08,24.02,24.06,39200.0,15.3268,15.3396,15.3014,15.3268,39200.0
2005-10-11 12:30:00,24.06,24.07,24.05,24.07,60200.0,15.3268,15.3332,15.3205,15.3332,60200.0
2005-10-11 12:35:00,24.08,24.08,24.02,24.03,45600.0,15.3396,15.3396,15.3014,15.3077,45600.0
2005-10-11 12:40:00,24.03,24.03,24.0,24.02,32200.0,15.3077,15.3077,15.2886,15.3014,32200.0
2005-10-11 12:45:00,24.02,24.02,23.97,23.97,32200.0,15.3014,15.3014,15.2695,15.2695,32200.0
2005-10-11 12:50:00,23.98,23.98,23.95,23.97,17800.0,15.2759,15.2759,15.2568,15.2695,17800.0
2005-10-11 12:55:00,23.96,23.98,23.96,23.97,16800.0,15.2631,15.2759,15.2631,15.2695,16800.0
2005-10-11 13:00:00,23.96,23.97,23.95,23.96,17400.0,15.2631,15.2695,15.2568,15.2631,17400.0
2005-10-11 13:05:00,23.96,23.99,23.96,23.99,30800.0,15.2631,15.2823,15.2631,15.2823,30800.0
2005-10-11 13:10:00,23.99,23.99,23.95,23.97,35200.0,15.2823,15.2823,15.2568,15.2695,35200.0
2005-10-11 13:15:00,23.97,23.98,23.88,23.89,45200.0,15.2695,15.2759,15.2122,15.2185,45200.0
2005-10-11 13:20:00,23.89,23.89,23.84,23.86,44400.0,15.2185,15.2185,15.1867,15.1994,44400.0
2005-10-11 13:25:00,23.88,23.92,23.87,23.91,36000.0,15.2122,15.2377,15.2058,15.2313,36000.0
2005-10-11 13:30:00,23.91,23.91,23.89,23.91,22400.0,15.2313,15.2313,15.2185,15.2313,22400.0
2005-10-11 13:35:00,23.91,23.93,23.9,23.9,32200.0,15.2313,15.244,15.2249,15.2249,32200.0
2005-10-11 13:40:00,23.9,23.91,23.89,23.9,37000.0,15.2249,15.2313,15.2185,15.2249,37000.0
2005-10-11 13:45:00,23.9,23.91,23.88,23.89,14800.0,15.2249,15.2313,15.2122,15.2185,14800.0
2005-10-11 13:50:00,23.89,23.89,23.87,23.87,10000.0,15.2185,15.2185,15.2058,15.2058,10000.0
2005-10-11 13:55:00,23.88,23.92,23.87,23.9,34800.0,15.2122,15.2377,15.2058,15.2249,34800.0
2005-10-11 14:00:00,23.9,23.92,23.86,23.92,60800.0,15.2249,15.2377,15.1994,15.2377,60800.0
2005-10-11 14:05:00,23.91,23.96,23.89,23.95,97200.0,15.2313,15.2631,15.2185,15.2568,97200.0
2005-10-11 14:10:00,23.96,24.06,23.95,24.03,84200.0,15.2631,15.3268,15.2568,15.3077,84200.0
2005-10-11 14:15:00,24.03,24.1,24.02,24.03,48600.0,15.3077,15.3523,15.3014,15.3077,48600.0
2005-10-11 14:20:00,24.03,24.07,24.03,24.07,43400.0,15.3077,15.3332,15.3077,15.3332,43400.0
2005-10-11 14:25:00,24.06,24.14,24.06,24.08,102400.0,15.3268,15.3778,15.3268,15.3396,102400.0
2005-10-11 14:30:00,24.06,24.07,24.03,24.03,35600.0,15.3268,15.3332,15.3077,15.3077,35600.0
2005-10-11 14:35:00,24.04,24.04,23.98,23.98,28200.0,15.3141,15.3141,15.2759,15.2759,28200.0
2005-10-11 14:40:00,23.98,24.02,23.96,23.98,71000.0,15.2759,15.3014,15.2631,15.2759,71000.0
2005-10-11 14:45:00,23.98,23.99,23.96,23.98,17400.0,15.2759,15.2823,15.2631,15.2759,17400.0
2005-10-11 14:50:00,23.98,24.02,23.97,24.0,46400.0,15.2759,15.3014,15.2695,15.2886,46400.0
2005-10-11 14:55:00,24.0,24.0,23.97,23.99,29800.0,15.2886,15.2886,15.2695,15.2823,29800.0
2005-10-11 15:00:00,23.98,24.03,23.98,24.0,48600.0,15.2759,15.3077,15.2759,15.2886,48600.0
2005-10-11 15:05:00,24.0,24.02,24.0,24.02,34400.0,15.2886,15.3014,15.2886,15.3014,34400.0
2005-10-11 15:10:00,24.02,24.03,24.01,24.02,35000.0,15.3014,15.3077,15.295,15.3014,35000.0
2005-10-11 15:15:00,24.02,24.02,24.0,24.0,25600.0,15.3014,15.3014,15.2886,15.2886,25600.0
2005-10-11 15:20:00,24.0,24.01,23.91,23.94,57400.0,15.2886,15.295,15.2313,15.2504,57400.0
2005-10-11 15:25:00,23.94,23.94,23.92,23.93,52800.0,15.2504,15.2504,15.2377,15.244,52800.0
2005-10-11 15:30:00,23.93,23.94,23.89,23.9,65400.0,15.244,15.2504,15.2185,15.2249,65400.0
2005-10-11 15:35:00,23.9,23.91,23.86,23.86,49400.0,15.2249,15.2313,15.1994,15.1994,49400.0
2005-10-11 15:40:00,23.87,23.91,23.86,23.9,67200.0,15.2058,15.2313,15.1994,15.2249,67200.0
2005-10-11 15:45:00,23.9,23.9,23.85,23.85,70400.0,15.2249,15.2249,15.1931,15.1931,70400.0
2005-10-11 15:50:00,23.85,23.87,23.82,23.83,99200.0,15.1931,15.2058,15.174,15.1803,99200.0
2005-10-11 15:55:00,23.83,23.86,23.81,23.85,105400.0,15.1803,15.1994,15.1676,15.1931,105400.0
2005-10-12 09:30:00,23.79,23.86,23.55,23.65,96200.0,15.2372,15.2821,15.0835,15.1476,96200.0
2005-10-12 09:35:00,23.62,23.8,23.6,23.7,70000.0,15.1284,15.2436,15.1156,15.1796,70000.0
2005-10-12 09:40:00,23.74,23.79,23.69,23.72,47400.0,15.2052,15.2372,15.1732,15.1924,47400.0
2005-10-12 09:45:00,23.71,23.75,23.64,23.67,56400.0,15.186,15.2116,15.1412,15.1604,56400.0
2005-10-12 09:50:00,23.68,23.76,23.66,23.76,35200.0,15.1668,15.218,15.154,15.218,35200.0
2005-10-12 09:55:00,23.76,23.76,23.69,23.73,34800.0,15.218,15.218,15.1732,15.1988,34800.0
2005-10-12 10:00:00,23.73,23.74,23.49,23.49,66400.0,15.1988,15.2052,15.0451,15.0451,66400.0
2005-10-12 10:05:00,23.49,23.53,23.47,23.5,59400.0,15.0451,15.0707,15.0323,15.0515,59400.0
2005-10-12 10:10:00,23.5,23.51,23.24,23.41,148200.0,15.0515,15.0579,14.885,14.9939,148200.0
2005-10-12 10:15:00,23.4,23.56,23.4,23.54,38200.0,14.9875,15.0899,14.9875,15.0771,38200.0
2005-10-12 10:20:00,23.53,23.55,23.43,23.45,43800.0,15.0707,15.0835,15.0067,15.0195,43800.0
2005-10-12 10:25:00,23.45,23.48,23.43,23.46,28000.0,15.0195,15.0387,15.0067,15.0259,28000.0
2005-10-12 10:30:00,23.43,23.5,23.41,23.49,34600.0,15.0067,15.0515,14.9939,15.0451,34600.0
2005-10-12 10:35:00,23.5,23.62,23.49,23.59,310000.0,15.0515,15.1284,15.0451,15.1091,310000.0
2005-10-12 10:40:00,23.59,23.68,23.59,23.66,60200.0,15.1091,15.1668,15.1091,15.154,60200.0
2005-10-12 10:45:00,23.65,23.66,23.62,23.63,145400.0,15.1476,15.154,15.1284,15.1348,145400.0
2005-10-12 10:50:00,23.63,23.67,23.59,23.59,197000.0,15.1348,15.1604,15.1091,15.1091,197000.0
2005-10-12 10:55:00,23.59,23.63,23.58,23.6,41400.0,15.1091,15.1348,15.1027,15.1156,41400.0
2005-10-12 11:00:00,23.6,23.65,23.6,23.65,24800.0,15.1156,15.1476,15.1156,15.1476,24800.0
2005-10-12 11:05:00,23.65,23.65,23.6,23.61,60200.0,15.1476,15.1476,15.1156,15.122,60200.0
2005-10-12 11:10:00,23.61,23.67,23.61,23.67,106600.0,15.122,15.1604,15.122,15.1604,106600.0
2005-10-12 11:15:00,23.67,23.77,23.65,23.77,73200.0,15.1604,15.2244,15.1476,15.2244,73200.0
2005-10-12 11:20:00,23.77,23.77,23.73,23.74,105000.0,15.2244,15.2244,15.1988,15.2052,105000.0
2005-10-12 11:25:00,23.74,23.76,23.73,23.74,94200.0,15.2052,15.218,15.1988,15.2052,94200.0
2005-10-12 11:30:00,23.75,23.77,23.73,23.73,38400.0,15.2116,15.2244,15.1988,15.1988,38400.0
2005-10-12 11:35:00,23.73,23.74,23.6,23.6,69400.0,15.1988,15.2052,15.1156,15.1156,69400.0
2005-10-12 11:40:00,23.59,23.62,23.49,23.54,76000.0,15.1091,15.1284,15.0451,15.0771,76000.0
2005-10-12 11:45:00,23.54,23.58,23.43,23.43,90800.0,15.0771,15.1027,15.0067,15.0067,90800.0
2005-10-12 11:50:00,23.45,23.47,23.35,23.35,150600.0,15.0195,15.0323,14.9554,14.9554,150600.0
2005-10-12 11:55:00,23.34,23.53,23.32,23.53,140000.0,14.949,15.0707,14.9362,15.0707,140000.0
2005-10-12 12:00:00,23.53,23.58,23.43,23.58,85200.0,15.0707,15.1027,15.0067,15.1027,85200.0
2005-10-12 12:05:00,23.59,23.6,23.4,23.41,67800.0,15.1091,15.1156,14.9875,14.9939,67800.0
2005-10-12 12:10:00,23.41,23.49,23.4,23.45,43200.0,14.9939,15.0451,14.9875,15.0195,43200.0
2005-10-12 12:15:00,23.44,23.5,23.43,23.45,244200.0,15.0131,15.0515,15.0067,15.0195,244200.0
2005-10-12 12:20:00,23.43,23.43,23.36,23.36,68600.0,15.0067,15.0067,14.9618,14.9618,68600.0
2005-10-12 12:25:00,23.36,23.4,23.33,23.4,43000.0,14.9618,14.9875,14.9426,14.9875,43000.0
2005-10-12 12:30:00,23.39,23.39,23.32,23.33,40600.0,14.981,14.981,14.9362,14.9426,40600.0
2005-10-12 12:35:00,23.35,23.35,23.28,23.32,105200.0,14.9554,14.9554,14.9106,14.9362,105200.0
2005-10-12 12:40:00,23.33,23.33,23.03,23.06,141600.0,14.9426,14.9426,14.7505,14.7697,141600.0
2005-10-12 12:45:00,23.06,23.16,23.05,23.15,105000.0,14.7697,14.8337,14.7633,14.8273,105000.0
2005-10-12 12:50:00,23.15,23.15,23.07,23.1,122000.0,14.8273,14.8273,14.7761,14.7953,122000.0
2005-10-12 12:55:00,23.1,23.13,23.07,23.08,132400.0,14.7953,14.8145,14.7761,14.7825,132400.0
2005-10-12 13:00:00,23.08,23.08,23.03,23.04,45600.0,14.7825,14.7825,14.7505,14.7569,45600.0
2005-10-12 13:05:00,23.04,23.08,23.04,23.05,94600.0,14.7569,14.7825,14.7569,14.7633,94600.0
2005-10-12 13:10:00,23.07,23.12,23.05,23.12,112200.0,14.7761,14.8081,14.7633,14.8081,112200.0
2005-10-12 13:15:00,23.12,23.14,23.07,23.14,73400.0,14.8081,14.8209,14.7761,14.8209,73400.0
2005-10-12 13:20:00,23.14,23.16,23.12,23.15,53200.0,14.8209,14.8337,14.8081,14.8273,53200.0
2005-10-12 13:25:00,23.15,23.18,23.14,23.17,50600.0,14.8273,14.8465,14.8209,14.8401,50600.0
2005-10-12 13:30:00,23.15,23.15,23.1,23.11,38600.0,14.8273,14.8273,14.7953,14.8017,38600.0
2005-10-12 13:35:00,23.11,23.12,23.09,23.1,39200.0,14.8017,14.8081,14.7889,14.7953,39200.0
2005-10-12 13:40:00,23.1,23.1,23.06,23.06,33600.0,14.7953,14.7953,14.7697,14.7697,33600.0
2005-10-12 13:45:00,23.06,23.06,23.03,23.04,31000.0,14.7697,14.7697,14.7505,14.7569,31000.0
2005-10-12 13:50:00,23.05,23.05,22.95,22.99,72400.0,14.7633,14.7633,14.6992,14.7249,72400.0
2005-10-12 13:55:00,22.99,23.0,22.95,22.95,73200.0,14.7249,14.7313,14.6992,14.6992,73200.0
2005-10-12 14:00:00,22.95,22.98,22.93,22.98,60600.0,14.6992,14.7184,14.6864,14.7184,60600.0
2005-10-12 14:05:00,22.97,22.97,22.93,22.94,37800.0,14.712,14.712,14.6864,14.6928,37800.0
2005-10-12 14:10:00,22.93,22.95,22.89,22.92,36800.0,14.6864,14.6992,14.6608,14.68,36800.0
2005-10-12 14:15:00,22.93,22.93,22.88,22.92,25800.0,14.6864,14.6864,14.6544,14.68,25800.0
2005-10-12 14:20:00,22.92,22.92,22.83,22.85,79000.0,14.68,14.68,14.6224,14.6352,79000.0
2005-10-12 14:25:00,22.84,22.92,22.84,22.92,58800.0,14.6288,14.68,14.6288,14.68,58800.0
2005-10-12 14:30:00,22.92,22.96,22.91,22.93,48800.0,14.68,14.7056,14.6736,14.6864,48800.0
2005-10-12 14:35:00,22.93,22.97,22.93,22.96,66800.0,14.6864,14.712,14.6864,14.7056,66800.0
2005-10-12 14:40:00,22.96,22.98,22.92,22.96,76000.0,14.7056,14.7184,14.68,14.7056,76000.0
2005-10-12 14:45:00,22.96,22.96,22.91,22.92,51600.0,14.7056,14.7056,14.6736,14.68,51600.0
2005-10-12 14:50:00,22.92,22.93,22.86,22.89,66600.0,14.68,14.6864,14.6416,14.6608,66600.0
2005-10-12 14:55:00,22.88,22.88,22.83,22.85,62000.0,14.6544,14.6544,14.6224,14.6352,62000.0
2005-10-12 15:00:00,22.85,22.85,22.82,22.84,88800.0,14.6352,14.6352,14.616,14.6288,88800.0
2005-10-12 15:05:00,22.84,22.92,22.84,22.9,43600.0,14.6288,14.68,14.6288,14.6672,43600.0
2005-10-12 15:10:00,22.9,22.97,22.9,22.95,60000.0,14.6672,14.712,14.6672,14.6992,60000.0
2005-10-12 15:15:00,22.95,22.95,22.89,22.92,61200.0,14.6992,14.6992,14.6608,14.68,61200.0
2005-10-12 15:20:00,22.92,23.04,22.92,23.04,114400.0,14.68,14.7569,14.68,14.7569,114400.0
2005-10-12 15:25:00,23.04,23.09,23.03,23.09,108400.0,14.7569,14.7889,14.7505,14.7889,108400.0
2005-10-12 15:30:00,23.09,23.09,23.0,23.04,131400.0,14.7889,14.7889,14.7313,14.7569,131400.0
2005-10-12 15:35:00,23.03,23.06,23.03,23.04,79000.0,14.7505,14.7697,14.7505,14.7569,79000.0
2005-10-12 15:40:00,23.03,23.06,23.02,23.05,117800.0,14.7505,14.7697,14.7441,14.7633,117800.0
2005-10-12 15:45:00,23.04,23.11,23.04,23.1,185400.0,14.7569,14.8017,14.7569,14.7953,185400.0
2005-10-12 15:50:00,23.11,23.11,23.01,23.02,143400.0,14.8017,14.8017,14.7377,14.7441,143400.0
2005-10-12 15:55:00,23.03,23.07,23.01,23.01,238200.0,14.7505,14.7761,14.7377,14.7377,238200.0
2005-10-13 09:30:00,22.71,22.84,22.3,22.75,172000.0,14.5455,14.6288,14.2829,14.5711,172000.0
2005-10-13 09:35:00,22.74,22.75,22.64,22.64,150000.0,14.5647,14.5711,14.5007,14.5007,150000.0
2005-10-13 09:40:00,22.65,22.74,22.6,22.74,154400.0,14.5071,14.5647,14.4751,14.5647,154400.0
2005-10-13 09:45:00,22.74,22.84,22.67,22.8,148600.0,14.5647,14.6288,14.5199,14.6032,148600.0
2005-10-13 09:50:00,22.81,22.9,22.78,22.89,104400.0,14.6096,14.6672,14.5904,14.6608,104400.0
2005-10-13 09:55:00,22.9,23.07,22.86,22.98,165800.0,14.6672,14.7761,14.6416,14.7184,165800.0
2005-10-13 10:00:00,22.98,23.02,22.89,22.92,144400.0,14.7184,14.7441,14.6608,14.68,144400.0
2005-10-13 10:05:00,22.9,22.93,22.78,22.79,71200.0,14.6672,14.6864,14.5904,14.5968,71200.0
2005-10-13 10:10:00,22.77,22.78,22.63,22.63,100200.0,14.5839,14.5904,14.4943,14.4943,100200.0
2005-10-13 10:15:00,22.61,22.72,22.61,22.64,93200.0,14.4815,14.5519,14.4815,14.5007,93200.0
2005-10-13 10:20:00,22.65,22.75,22.56,22.56,114000.0,14.5071,14.5711,14.4494,14.4494,114000.0
2005-10-13 10:25:00,22.56,22.58,22.56,22.56,81800.0,14.4494,14.4623,14.4494,14.4494,81800.0
2005-10-13 10:30:00,22.57,22.61,22.57,22.59,86200.0,14.4558,14.4815,14.4558,14.4687,86200.0
2005-10-13 10:35:00,22.6,22.72,22.56,22.7,142600.0,14.4751,14.5519,14.4494,14.5391,142600.0
2005-10-13 10:40:00,22.72,22.76,22.66,22.66,71800.0,14.5519,14.5775,14.5135,14.5135,71800.0
2005-10-13 10:45:00,22.67,22.67,22.55,22.58,51200.0,14.5199,14.5199,14.443,14.4623,51200.0
2005-10-13 10:50:00,22.58,22.6,22.46,22.52,69600.0,14.4623,14.4751,14.3854,14.4238,69600.0
2005-10-13 10:55:00,22.53,22.59,22.52,22.54,54000.0,14.4302,14.4687,14.4238,14.4366,54000.0
2005-10-13 11:00:00,22.54,22.59,22.52,22.54,55200.0,14.4366,14.4687,14.4238,14.4366,55200.0
2005-10-13 11:05:00,22.54,22.54,22.41,22.41,64400.0,14.4366,14.4366,14.3534,14.3534,64400.0
2005-10-13 11:10:00,22.4,22.43,22.32,22.43,107000.0,14.347,14.3662,14.2957,14.3662,107000.0
2005-10-13 11:15:00,22.43,22.47,22.38,22.41,61000.0,14.3662,14.3918,14.3342,14.3534,61000.0
2005-10-13 11:20:00,22.4,22.59,22.4,22.57,91800.0,14.347,14.4687,14.347,14.4558,91800.0
2005-10-13 11:25:00,22.58,22.59,22.54,22.58,38800.0,14.4623,14.4687,14.4366,14.4623,38800.0
2005-10-13 11:30:00,22.58,22.58,22.44,22.5,53200.0,14.4623,14.4623,14.3726,14.411,53200.0
2005-10-13 11:35:00,22.5,22.52,22.47,22.49,42200.0,14.411,14.4238,14.3918,14.4046,42200.0
2005-10-13 11:40:00,22.49,22.52,22.47,22.47,63400.0,14.4046,14.4238,14.3918,14.3918,63400.0
2005-10-13 11:45:00,22.47,22.49,22.38,22.39,45600.0,14.3918,14.4046,14.3342,14.3406,45600.0
2005-10-13 11:50:00,22.39,22.41,22.36,22.36,61400.0,14.3406,14.3534,14.3213,14.3213,61400.0
2005-10-13 11:55:00,22.36,22.36,22.2,22.2,93600.0,14.3213,14.3213,14.2189,14.2189,93600.0
2005-10-13 12:00:00,22.2,22.22,22.15,22.19,139800.0,14.2189,14.2317,14.1868,14.2125,139800.0
2005-10-13 12:05:00,22.17,22.19,22.12,22.15,76600.0,14.1997,14.2125,14.1676,14.1868,76600.0
2005-10-13 12:10:00,22.17,22.23,22.15,22.21,38200.0,14.1997,14.2381,14.1868,14.2253,38200.0
2005-10-13 12:15:00,22.21,22.21,22.17,22.17,39400.0,14.2253,14.2253,14.1997,14.1997,39400.0
2005-10-13 12:20:00,22.18,22.18,21.9,21.96,158800.0,14.2061,14.2061,14.0267,14.0651,158800.0
2005-10-13 12:25:00,21.97,22.03,21.97,22.0,131400.0,14.0716,14.11,14.0716,14.0908,131400.0
2005-10-13 12:30:00,22.0,22.08,21.71,22.01,90800.0,14.0908,14.142,13.905,14.0972,90800.0
2005-10-13 12:35:00,22.02,22.2,22.02,22.18,54400.0,14.1036,14.2189,14.1036,14.2061,54400.0
2005-10-13 12:40:00,22.18,22.31,22.14,22.29,104200.0,14.2061,14.2893,14.1804,14.2765,104200.0
2005-10-13 12:45:00,22.28,22.39,22.23,22.38,41600.0,14.2701,14.3406,14.2381,14.3342,41600.0
2005-10-13 12:50:00,22.4,22.44,22.34,22.4,45200.0,14.347,14.3726,14.3085,14.347,45200.0
2005-10-13 12:55:00,22.42,22.42,22.28,22.29,63200.0,14.3598,14.3598,14.2701,14.2765,63200.0
2005-10-13 13:00:00,22.29,22.38,22.29,22.35,38000.0,14.2765,14.3342,14.2765,14.3149,38000.0
2005-10-13 13:05:00,22.36,22.42,22.33,22.38,43000.0,14.3213,14.3598,14.3021,14.3342,43000.0
2005-10-13 13:10:00,22.38,22.43,22.35,22.42,60800.0,14.3342,14.3662,14.3149,14.3598,60800.0
2005-10-13 13:15:00,22.42,22.44,22.36,22.38,32800.0,14.3598,14.3726,14.3213,14.3342,32800.0
2005-10-13 13:20:00,22.37,22.42,22.36,22.42,15800.0,14.3277,14.3598,14.3213,14.3598,15800.0
2005-10-13 13:25:00,22.41,22.53,22.41,22.51,64800.0,14.3534,14.4302,14.3534,14.4174,64800.0
2005-10-13 13:30:00,22.51,22.55,22.49,22.54,76200.0,14.4174,14.443,14.4046,14.4366,76200.0
2005-10-13 13:35:00,22.54,22.55,22.52,22.52,75400.0,14.4366,14.443,14.4238,14.4238,75400.0
2005-10-13 13:40:00,22.53,22.54,22.5,22.52,40600.0,14.4302,14.4366,14.411,14.4238,40600.0
2005-10-13 13:45:00,22.54,22.54,22.45,22.49,41400.0,14.4366,14.4366,14.379,14.4046,41400.0
2005-10-13 13:50:00,22.5,22.6,22.47,22.59,87800.0,14.411,14.4751,14.3918,14.4687,87800.0
2005-10-13 13:55:00,22.59,22.63,22.55,22.63,34800.0,14.4687,14.4943,14.443,14.4943,34800.0
2005-10-13 14:00:00,22.63,22.7,22.63,22.69,63600.0,14.4943,14.5391,14.4943,14.5327,63600.0
2005-10-13 14:05:00,22.69,22.78,22.68,22.71,78400.0,14.5327,14.5904,14.5263,14.5455,78400.0
2005-10-13 14:10:00,22.71,22.75,22.68,22.75,36800.0,14.5455,14.5711,14.5263,14.5711,36800.0
2005-10-13 14:15:00,22.74,22.77,22.72,22.77,54800.0,14.5647,14.5839,14.5519,14.5839,54800.0
2005-10-13 14:20:00,22.77,22.93,22.76,22.92,62400.0,14.5839,14.6864,14.5775,14.68,62400.0
2005-10-13 14:25:00,22.92,22.93,22.79,22.79,56800.0,14.68,14.6864,14.5968,14.5968,56800.0
2005-10-13 14:30:00,22.8,22.84,22.79,22.81,49400.0,14.6032,14.6288,14.5968,14.6096,49400.0
2005-10-13 14:35:00,22.81,22.83,22.78,22.81,101200.0,14.6096,14.6224,14.5904,14.6096,101200.0
2005-10-13 14:40:00,22.81,22.81,22.74,22.74,62400.0,14.6096,14.6096,14.5647,14.5647,62400.0
2005-10-13 14:45:00,22.74,22.8,22.73,22.8,70000.0,14.5647,14.6032,14.5583,14.6032,70000.0
2005-10-13 14:50:00,22.8,22.83,22.79,22.83,42400.0,14.6032,14.6224,14.5968,14.6224,42400.0
2005-10-13 14:55:00,22.83,22.84,22.78,22.78,59000.0,14.6224,14.6288,14.5904,14.5904,59000.0
2005-10-13 15:00:00,22.78,22.85,22.77,22.85,61000.0,14.5904,14.6352,14.5839,14.6352,61000.0
2005-10-13 15:05:00,22.84,22.88,22.84,22.86,49400.0,14.6288,14.6544,14.6288,14.6416,49400.0
2005-10-13 15:10:00,22.86,22.9,22.84,22.86,64600.0,14.6416,14.6672,14.6288,14.6416,64600.0
2005-10-13 15:15:00,22.86,22.87,22.83,22.86,63200.0,14.6416,14.648,14.6224,14.6416,63200.0
2005-10-13 15:20:00,22.86,22.86,22.83,22.83,26600.0,14.6416,14.6416,14.6224,14.6224,26600.0
2005-10-13 15:25:00,22.84,22.88,22.79,22.88,76000.0,14.6288,14.6544,14.5968,14.6544,76000.0
2005-10-13 15:30:00,22.86,22.9,22.86,22.86,59600.0,14.6416,14.6672,14.6416,14.6416,59600.0
2005-10-13 15:35:00,22.86,22.97,22.86,22.95,108400.0,14.6416,14.712,14.6416,14.6992,108400.0
2005-10-13 15:40:00,22.95,22.97,22.93,22.93,53400.0,14.6992,14.712,14.6864,14.6864,53400.0
2005-10-13 15:45:00,22.94,23.07,22.94,23.03,114400.0,14.6928,14.7761,14.6928,14.7505,114400.0
2005-10-13 15:50:00,23.04,23.07,22.99,23.02,132400.0,14.7569,14.7761,14.7249,14.7441,132400.0
2005-10-13 15:55:00,23.01,23.03,22.93,22.93,196200.0,14.7377,14.7505,14.6864,14.6864,196200.0
2005-10-14 09:30:00,22.8,22.8,22.59,22.6,94600.0,14.6032,14.6032,14.4687,14.4751,94600.0
2005-10-14 09:35:00,22.6,22.73,22.55,22.64,149000.0,14.4751,14.5583,14.443,14.5007,149000.0
2005-10-14 09:40:00,22.64,22.75,22.63,22.68,63200.0,14.5007,14.5711,14.4943,14.5263,63200.0
2005-10-14 09:45:00,22.68,22.77,22.68,22.7,130400.0,14.5263,14.5839,14.5263,14.5391,130400.0
2005-10-14 09:50:00,22.7,22.74,22.58,22.6,77000.0,14.5391,14.5647,14.4623,14.4751,77000.0
2005-10-14 09:55:00,22.6,22.63,22.51,22.57,71600.0,14.4751,14.4943,14.4174,14.4558,71600.0
2005-10-14 10:00:00,22.58,22.79,22.58,22.78,110000.0,14.4623,14.5968,14.4623,14.5904,110000.0
2005-10-14 10:05:00,22.78,22.78,22.61,22.64,85400.0,14.5904,14.5904,14.4815,14.5007,85400.0
2005-10-14 10:10:00,22.63,22.67,22.61,22.62,31800.0,14.4943,14.5199,14.4815,14.4879,31800.0
2005-10-14 10:15:00,22.61,22.74,22.58,22.72,48600.0,14.4815,14.5647,14.4623,14.5519,48600.0
2005-10-14 10:20:00,22.73,22.73,22.65,22.7,69000.0,14.5583,14.5583,14.5071,14.5391,69000.0
2005-10-14 10:25:00,22.7,22.73,22.59,22.59,43800.0,14.5391,14.5583,14.4687,14.4687,43800.0
2005-10-14 10:30:00,22.58,22.61,22.56,22.59,51000.0,14.4623,14.4815,14.4494,14.4687,51000.0
2005-10-14 10:35:00,22.59,22.66,22.59,22.64,60000.0,14.4687,14.5135,14.4687,14.5007,60000.0
2005-10-14 10:40:00,22.65,22.75,22.63,22.75,76200.0,14.5071,14.5711,14.4943,14.5711,76200.0
2005-10-14 10:45:00,22.75,22.79,22.72,22.79,69800.0,14.5711,14.5968,14.5519,14.5968,69800.0
2005-10-14 10:50:00,22.79,22.85,22.77,22.81,40400.0,14.5968,14.6352,14.5839,14.6096,40400.0
2005-10-14 10:55:00,22.82,22.82,22.76,22.76,21400.0,14.616,14.616,14.5775,14.5775,21400.0
2005-10-14 11:00:00,22.78,22.84,22.76,22.82,30800.0,14.5904,14.6288,14.5775,14.616,30800.0
2005-10-14 11:05:00,22.81,22.81,22.78,22.8,46400.0,14.6096,14.6096,14.5904,14.6032,46400.0
2005-10-14 11:10:00,22.8,22.8,22.72,22.74,81800.0,14.6032,14.6032,14.5519,14.5647,81800.0
2005-10-14 11:15:00,22.75,22.86,22.74,22.86,56400.0,14.5711,14.6416,14.5647,14.6416,56400.0
2005-10-14 11:20:00,22.86,22.98,22.85,22.95,85400.0,14.6416,14.7184,14.6352,14.6992,85400.0
2005-10-14 11:25:00,22.95,22.95,22.89,22.91,107000.0,14.6992,14.6992,14.6608,14.6736,107000.0
2005-10-14 11:30:00,22.9,22.93,22.86,22.9,81800.0,14.6672,14.6864,14.6416,14.6672,81800.0
2005-10-14 11:35:00,22.89,22.89,22.86,22.86,58600.0,14.6608,14.6608,14.6416,14.6416,58600.0
2005-10-14 11:40:00,22.86,22.86,22.79,22.8,47200.0,14.6416,14.6416,14.5968,14.6032,47200.0
2005-10-14 11:45:00,22.79,22.8,22.71,22.74,70000.0,14.5968,14.6032,14.5455,14.5647,70000.0
2005-10-14 11:50:00,22.74,22.77,22.74,22.74,23400.0,14.5647,14.5839,14.5647,14.5647,23400.0
2005-10-14 11:55:00,22.74,22.82,22.74,22.82,43800.0,14.5647,14.616,14.5647,14.616,43800.0
2005-10-14 12:00:00,22.81,22.88,22.81,22.85,46000.0,14.6096,14.6544,14.6096,14.6352,46000.0
2005-10-14 12:05:00,22.86,23.02,22.86,23.02,86400.0,14.6416,14.7441,14.6416,14.7441,86400.0
2005-10-14 12:10:00,23.02,23.03,22.96,22.96,70000.0,14.7441,14.7505,14.7056,14.7056,70000.0
2005-10-14 12:15:00,22.97,22.98,22.91,22.94,25000.0,14.712,14.7184,14.6736,14.6928,25000.0
2005-10-14 12:20:00,22.94,22.98,22.92,22.94,36400.0,14.6928,14.7184,14.68,14.6928,36400.0
2005-10-14 12:25:00,22.95,23.02,22.95,22.98,23200.0,14.6992,14.7441,14.6992,14.7184,23200.0
2005-10-14 12:30:00,22.98,22.99,22.95,22.95,31600.0,14.7184,14.7249,14.6992,14.6992,31600.0
2005-10-14 12:35:00,22.94,22.96,22.92,22.96,19200.0,14.6928,14.7056,14.68,14.7056,19200.0
2005-10-14 12:40:00,22.97,23.0,22.93,22.93,18600.0,14.712,14.7313,14.6864,14.6864,18600.0
2005-10-14 12:45:00,22.93,22.95,22.93,22.95,16000.0,14.6864,14.6992,14.6864,14.6992,16000.0
2005-10-14 12:50:00,22.95,23.03,22.95,23.0,35400.0,14.6992,14.7505,14.6992,14.7313,35400.0
2005-10-14 12:55:00,23.01,23.06,23.01,23.01,34000.0,14.7377,14.7697,14.7377,14.7377,34000.0
2005-10-14 13:00:00,23.01,23.02,23.0,23.0,19400.0,14.7377,14.7441,14.7313,14.7313,19400.0
2005-10-14 13:05:00,23.0,23.02,22.97,22.99,26600.0,14.7313,14.7441,14.712,14.7249,26600.0
2005-10-14 13:10:00,22.99,23.02,22.98,23.0,14600.0,14.7249,14.7441,14.7184,14.7313,14600.0
2005-10-14 13:15:00,23.0,23.01,22.92,22.97,33000.0,14.7313,14.7377,14.68,14.712,33000.0
2005-10-14 13:20:00,22.98,23.01,22.98,23.0,11200.0,14.7184,14.7377,14.7184,14.7313,11200.0
2005-10-14 13:25:00,23.0,23.03,23.0,23.0,36600.0,14.7313,14.7505,14.7313,14.7313,36600.0
2005-10-14 13:30:00,23.02,23.02,22.91,22.93,41400.0,14.7441,14.7441,14.6736,14.6864,41400.0
2005-10-14 13:35:00,22.92,22.97,22.92,22.97,28000.0,14.68,14.712,14.68,14.712,28000.0
2005-10-14 13:40:00,22.97,22.97,22.93,22.94,56000.0,14.712,14.712,14.6864,14.6928,56000.0
2005-10-14 13:45:00,22.95,22.97,22.91,22.92,58600.0,14.6992,14.712,14.6736,14.68,58600.0
2005-10-14 13:50:00,22.92,22.93,22.91,22.92,19000.0,14.68,14.6864,14.6736,14.68,19000.0
2005-10-14 13:55:00,22.92,22.96,22.92,22.95,20800.0,14.68,14.7056,14.68,14.6992,20800.0
2005-10-14 14:00:00,22.96,22.97,22.94,22.96,33200.0,14.7056,14.712,14.6928,14.7056,33200.0
2005-10-14 14:05:00,22.95,22.97,22.95,22.96,18200.0,14.6992,14.712,14.6992,14.7056,18200.0
2005-10-14 14:10:00,22.96,22.98,22.95,22.97,28400.0,14.7056,14.7184,14.6992,14.712,28400.0
2005-10-14 14:15:00,22.97,22.97,22.93,22.93,12400.0,14.712,14.712,14.6864,14.6864,12400.0
2005-10-14 14:20:00,22.93,22.96,22.93,22.96,31800.0,14.6864,14.7056,14.6864,14.7056,31800.0
2005-10-14 14:25:00,22.96,22.97,22.92,22.92,33400.0,14.7056,14.712,14.68,14.68,33400.0
2005-10-14 14:30:00,22.93,22.96,22.92,22.95,45200.0,14.6864,14.7056,14.68,14.6992,45200.0
2005-10-14 14:35:00,22.95,22.97,22.93,22.93,171800.0,14.6992,14.712,14.6864,14.6864,171800.0
2005-10-14 14:40:00,22.93,22.95,22.9,22.9,47800.0,14.6864,14.6992,14.6672,14.6672,47800.0
2005-10-14 14:45:00,22.89,22.92,22.88,22.92,28000.0,14.6608,14.68,14.6544,14.68,28000.0
2005-10-14 14:50:00,22.91,22.97,22.91,22.94,43200.0,14.6736,14.712,14.6736,14.6928,43200.0
2005-10-14 14:55:00,22.94,22.94,22.92,22.92,81400.0,14.6928,14.6928,14.68,14.68,81400.0
2005-10-14 15:00:00,22.93,22.97,22.92,22.97,31000.0,14.6864,14.712,14.68,14.712,31000.0
2005-10-14 15:05:00,22.97,22.97,22.95,22.96,38200.0,14.712,14.712,14.6992,14.7056,38200.0
2005-10-14 15:10:00,22.96,22.97,22.94,22.94,37200.0,14.7056,14.712,14.6928,14.6928,37200.0
2005-10-14 15:15:00,22.95,22.95,22.94,22.95,18200.0,14.6992,14.6992,14.6928,14.6992,18200.0
2005-10-14 15:20:00,22.96,22.96,22.94,22.95,54400.0,14.7056,14.7056,14.6928,14.6992,54400.0
2005-10-14 15:25:00,22.95,22.97,22.93,22.95,117200.0,14.6992,14.712,14.6864,14.6992,117200.0
2005-10-14 15:30:00,22.95,22.96,22.95,22.96,56800.0,14.6992,14.7056,14.6992,14.7056,56800.0
2005-10-14 15:35:00,22.96,23.02,22.96,23.0,57000.0,14.7056,14.7441,14.7056,14.7313,57000.0
2005-10-14 15:40:00,23.0,23.05,23.0,23.04,31800.0,14.7313,14.7633,14.7313,14.7569,31800.0
2005-10-14 15:45:00,23.05,23.05,23.04,23.04,61600.0,14.7633,14.7633,14.7569,14.7569,61600.0
2005-10-14 15:50:00,23.04,23.05,23.02,23.02,61200.0,14.7569,14.7633,14.7441,14.7441,61200.0
2005-10-14 15:55:00,23.02,23.07,22.99,23.07,172000.0,14.7441,14.7761,14.7249,14.7761,172000.0
2005-10-17 09:30:00,23.4,23.4,23.4,23.4,0.0,14.9875,14.9875,14.9875,14.9875,0.0
2005-10-17 09:35:00,23.5,23.64,23.43,23.63,162200.0,15.0515,15.1412,15.0067,15.1348,162200.0
2005-10-17 09:40:00,23.63,23.85,23.63,23.72,132000.0,15.1348,15.2757,15.1348,15.1924,132000.0
2005-10-17 09:45:00,23.7,23.81,23.7,23.81,90000.0,15.1796,15.2501,15.1796,15.2501,90000.0
2005-10-17 09:50:00,23.81,23.88,23.6,23.6,129200.0,15.2501,15.2949,15.1156,15.1156,129200.0
2005-10-17 09:55:00,23.6,23.72,23.6,23.72,135200.0,15.1156,15.1924,15.1156,15.1924,135200.0
2005-10-17 10:00:00,23.78,23.87,23.73,23.82,120800.0,15.2308,15.2885,15.1988,15.2565,120800.0
2005-10-17 10:05:00,23.83,23.84,23.74,23.75,142400.0,15.2629,15.2693,15.2052,15.2116,142400.0
2005-10-17 10:10:00,23.77,23.81,23.65,23.75,99400.0,15.2244,15.2501,15.1476,15.2116,99400.0
2005-10-17 10:15:00,23.74,23.78,23.7,23.75,51000.0,15.2052,15.2308,15.1796,15.2116,51000.0
2005-10-17 10:20:00,23.75,23.82,23.66,23.8,74600.0,15.2116,15.2565,15.154,15.2436,74600.0
2005-10-17 10:25:00,23.8,23.85,23.75,23.84,74600.0,15.2436,15.2757,15.2116,15.2693,74600.0
2005-10-17 10:30:00,23.86,23.87,23.77,23.78,81800.0,15.2821,15.2885,15.2244,15.2308,81800.0
2005-10-17 10:35:00,23.78,23.86,23.74,23.85,72200.0,15.2308,15.2821,15.2052,15.2757,72200.0
2005-10-17 10:40:00,23.84,23.93,23.84,23.9,40600.0,15.2693,15.3269,15.2693,15.3077,40600.0
2005-10-17 10:45:00,23.89,23.9,23.8,23.86,38000.0,15.3013,15.3077,15.2436,15.2821,38000.0
2005-10-17 10:50:00,23.86,23.86,23.78,23.82,50000.0,15.2821,15.2821,15.2308,15.2565,50000.0
2005-10-17 10:55:00,23.82,23.85,23.79,23.84,37000.0,15.2565,15.2757,15.2372,15.2693,37000.0
2005-10-17 11:00:00,23.85,23.93,23.82,23.92,43600.0,15.2757,15.3269,15.2565,15.3205,43600.0
2005-10-17 11:05:00,23.92,23.97,23.89,23.95,48000.0,15.3205,15.3525,15.3013,15.3397,48000.0
2005-10-17 11:10:00,23.95,24.0,23.94,23.98,66400.0,15.3397,15.3717,15.3333,15.3589,66400.0
2005-10-17 11:15:00,23.98,24.02,23.92,23.98,68800.0,15.3589,15.3846,15.3205,15.3589,68800.0
2005-10-17 11:20:00,23.99,24.0,23.92,23.93,37600.0,15.3653,15.3717,15.3205,15.3269,37600.0
2005-10-17 11:25:00,23.93,23.94,23.83,23.9,89000.0,15.3269,15.3333,15.2629,15.3077,89000.0
2005-10-17 11:30:00,23.89,23.92,23.84,23.89,49200.0,15.3013,15.3205,15.2693,15.3013,49200.0
2005-10-17 11:35:00,23.89,23.89,23.84,23.86,17200.0,15.3013,15.3013,15.2693,15.2821,17200.0
2005-10-17 11:40:00,23.86,23.9,23.85,23.85,48000.0,15.2821,15.3077,15.2757,15.2757,48000.0
2005-10-17 11:45:00,23.84,23.93,23.84,23.93,49600.0,15.2693,15.3269,15.2693,15.3269,49600.0
2005-10-17 11:50:00,23.93,24.0,23.91,23.93,55800.0,15.3269,15.3717,15.3141,15.3269,55800.0
2005-10-17 11:55:00,23.93,24.0,23.93,23.98,70000.0,15.3269,15.3717,15.3269,15.3589,70000.0
2005-10-17 12:00:00,24.0,24.02,23.95,23.97,131000.0,15.3717,15.3846,15.3397,15.3525,131000.0
2005-10-17 12:05:00,23.97,24.0,23.91,23.96,81600.0,15.3525,15.3717,15.3141,15.3461,81600.0
2005-10-17 12:10:00,23.96,23.98,23.95,23.98,26400.0,15.3461,15.3589,15.3397,15.3589,26400.0
2005-10-17 12:15:00,23.98,24.01,23.95,23.96,52600.0,15.3589,15.3782,15.3397,15.3461,52600.0
2005-10-17 12:20:00,23.96,23.96,23.96,23.96,10600.0,15.3461,15.3461,15.3461,15.3461,10600.0
2005-10-17 12:25:00,23.96,23.96,23.9,23.93,15200.0,15.3461,15.3461,15.3077,15.3269,15200.0
2005-10-17 12:30:00,23.93,23.96,23.93,23.95,26400.0,15.3269,15.3461,15.3269,15.3397,26400.0
2005-10-17 12:35:00,23.96,23.96,23.94,23.94,14000.0,15.3461,15.3461,15.3333,15.3333,14000.0
2005-10-17 12:40:00,23.94,23.94,23.86,23.86,25200.0,15.3333,15.3333,15.2821,15.2821,25200.0
2005-10-17 12:45:00,23.86,23.86,23.82,23.86,28200.0,15.2821,15.2821,15.2565,15.2821,28200.0
2005-10-17 12:50:00,23.85,23.86,23.84,23.86,24400.0,15.2757,15.2821,15.2693,15.2821,24400.0
2005-10-17 12:55:00,23.86,23.92,23.86,23.87,28800.0,15.2821,15.3205,15.2821,15.2885,28800.0
2005-10-17 13:00:00,23.88,23.96,23.88,23.92,54200.0,15.2949,15.3461,15.2949,15.3205,54200.0
2005-10-17 13:05:00,23.91,23.93,23.89,23.9,26400.0,15.3141,15.3269,15.3013,15.3077,26400.0
2005-10-17 13:10:00,23.9,23.9,23.87,23.88,24800.0,15.3077,15.3077,15.2885,15.2949,24800.0
2005-10-17 13:15:00,23.88,23.96,23.86,23.96,20200.0,15.2949,15.3461,15.2821,15.3461,20200.0
2005-10-17 13:20:00,23.96,24.0,23.96,23.97,33600.0,15.3461,15.3717,15.3461,15.3525,33600.0
2005-10-17 13:25:00,23.98,23.98,23.91,23.94,40600.0,15.3589,15.3589,15.3141,15.3333,40600.0
2005-10-17 13:30:00,23.94,23.95,23.92,23.95,7800.0,15.3333,15.3397,15.3205,15.3397,7800.0
2005-10-17 13:35:00,23.93,23.97,23.93,23.97,22000.0,15.3269,15.3525,15.3269,15.3525,22000.0
2005-10-17 13:40:00,23.97,24.03,23.96,23.97,94600.0,15.3525,15.391,15.3461,15.3525,94600.0
2005-10-17 13:45:00,23.97,24.09,23.97,24.07,49600.0,15.3525,15.4294,15.3525,15.4166,49600.0
2005-10-17 13:50:00,24.09,24.11,24.05,24.05,37400.0,15.4294,15.4422,15.4038,15.4038,37400.0
2005-10-17 13:55:00,24.04,24.04,24.02,24.02,353200.0,15.3974,15.3974,15.3846,15.3846,353200.0
2005-10-17 14:00:00,24.03,24.04,24.0,24.0,79000.0,15.391,15.3974,15.3717,15.3717,79000.0
2005-10-17 14:05:00,24.0,24.06,24.0,24.02,54600.0,15.3717,15.4102,15.3717,15.3846,54600.0
2005-10-17 14:10:00,24.02,24.03,24.01,24.02,5400.0,15.3846,15.391,15.3782,15.3846,5400.0
2005-10-17 14:15:00,24.03,24.03,23.99,23.99,43400.0,15.391,15.391,15.3653,15.3653,43400.0
2005-10-17 14:20:00,24.0,24.03,23.99,24.0,27400.0,15.3717,15.391,15.3653,15.3717,27400.0
2005-10-17 14:25:00,24.0,24.01,23.99,24.0,28800.0,15.3717,15.3782,15.3653,15.3717,28800.0
2005-10-17 14:30:00,24.0,24.02,24.0,24.01,20000.0,15.3717,15.3846,15.3717,15.3782,20000.0
2005-10-17 14:35:00,24.02,24.03,24.0,24.03,33400.0,15.3846,15.391,15.3717,15.391,33400.0
2005-10-17 14:40:00,24.03,24.08,24.03,24.03,43400.0,15.391,15.423,15.391,15.391,43400.0
2005-10-17 14:45:00,24.02,24.02,23.89,23.89,47000.0,15.3846,15.3846,15.3013,15.3013,47000.0
2005-10-17 14:50:00,23.9,23.96,23.9,23.92,42600.0,15.3077,15.3461,15.3077,15.3205,42600.0
2005-10-17 14:55:00,23.92,23.93,23.91,23.92,27000.0,15.3205,15.3269,15.3141,15.3205,27000.0
2005-10-17 15:00:00,23.92,24.0,23.92,24.0,67400.0,15.3205,15.3717,15.3205,15.3717,67400.0
2005-10-17 15:05:00,23.99,23.99,23.96,23.96,30200.0,15.3653,15.3653,15.3461,15.3461,30200.0
2005-10-17 15:10:00,23.95,23.99,23.95,23.99,30800.0,15.3397,15.3653,15.3397,15.3653,30800.0
2005-10-17 15:15:00,23.99,24.0,23.97,23.99,36600.0,15.3653,15.3717,15.3525,15.3653,36600.0
2005-10-17 15:20:00,23.98,23.98,23.93,23.93,36400.0,15.3589,15.3589,15.3269,15.3269,36400.0
2005-10-17 15:25:00,23.93,23.96,23.91,23.93,54800.0,15.3269,15.3461,15.3141,15.3269,54800.0
2005-10-17 15:30:00,23.93,23.98,23.92,23.95,82600.0,15.3269,15.3589,15.3205,15.3397,82600.0
2005-10-17 15:35:00,23.96,23.96,23.92,23.93,54600.0,15.3461,15.3461,15.3205,15.3269,54600.0
2005-10-17 15:40:00,23.93,23.96,23.93,23.93,111800.0,15.3269,15.3461,15.3269,15.3269,111800.0
2005-10-17 15:45:00,23.95,23.95,23.91,23.91,90800.0,15.3397,15.3397,15.3141,15.3141,90800.0
2005-10-17 15:50:00,23.91,23.91,23.88,23.88,118200.0,15.3141,15.3141,15.2949,15.2949,118200.0
2005-10-17 15:55:00,23.88,23.97,23.88,23.95,89000.0,15.2949,15.3525,15.2949,15.3397,89000.0
2005-10-18 09:30:00,24.35,24.36,24.11,24.23,221600.0,15.5959,15.6023,15.4422,15.5191,221600.0
2005-10-18 09:35:00,24.22,24.28,23.68,23.88,194000.0,15.5127,15.5511,15.1668,15.2949,194000.0
2005-10-18 09:40:00,24.0,24.21,23.86,24.11,105600.0,15.3717,15.5063,15.2821,15.4422,105600.0
2005-10-18 09:45:00,24.11,24.27,24.11,24.27,211000.0,15.4422,15.5447,15.4422,15.5447,211000.0
2005-10-18 09:50:00,24.27,24.47,24.24,24.42,133200.0,15.5447,15.6728,15.5255,15.6408,133200.0
2005-10-18 09:55:00,24.43,24.43,24.29,24.29,127000.0,15.6472,15.6472,15.5575,15.5575,127000.0
2005-10-18 10:00:00,24.34,24.36,24.28,24.35,54200.0,15.5895,15.6023,15.5511,15.5959,54200.0
2005-10-18 10:05:00,24.38,24.4,24.18,24.32,231400.0,15.6151,15.6279,15.487,15.5767,231400.0
2005-10-18 10:10:00,24.33,24.38,24.2,24.22,113200.0,15.5831,15.6151,15.4998,15.5127,113200.0
2005-10-18 10:15:00,24.21,24.39,24.19,24.31,80200.0,15.5063,15.6215,15.4934,15.5703,80200.0
2005-10-18 10:20:00,24.31,24.31,24.15,24.18,82000.0,15.5703,15.5703,15.4678,15.487,82000.0
2005-10-18 10:25:00,24.2,24.3,24.13,24.13,57600.0,15.4998,15.5639,15.455,15.455,57600.0
2005-10-18 10:30:00,24.12,24.12,23.98,24.03,107800.0,15.4486,15.4486,15.3589,15.391,107800.0
2005-10-18 10:35:00,24.0,24.14,24.0,24.14,79600.0,15.3717,15.4614,15.3717,15.4614,79600.0
2005-10-18 10:40:00,24.13,24.23,24.13,24.23,40600.0,15.455,15.5191,15.455,15.5191,40600.0
2005-10-18 10:45:00,24.25,24.34,24.21,24.28,268800.0,15.5319,15.5895,15.5063,15.5511,268800.0
2005-10-18 10:50:00,24.28,24.34,24.25,24.31,44000.0,15.5511,15.5895,15.5319,15.5703,44000.0
2005-10-18 10:55:00,24.31,24.34,24.29,24.3,49200.0,15.5703,15.5895,15.5575,15.5639,49200.0
2005-10-18 11:00:00,24.3,24.34,24.23,24.24,87000.0,15.5639,15.5895,15.5191,15.5255,87000.0
2005-10-18 11:05:00,24.23,24.24,24.1,24.1,69000.0,15.5191,15.5255,15.4358,15.4358,69000.0
2005-10-18 11:10:00,24.1,24.14,24.1,24.1,38000.0,15.4358,15.4614,15.4358,15.4358,38000.0
2005-10-18 11:15:00,24.1,24.28,24.1,24.24,76000.0,15.4358,15.5511,15.4358,15.5255,76000.0
2005-10-18 11:20:00,24.23,24.24,24.15,24.18,71200.0,15.5191,15.5255,15.4678,15.487,71200.0
2005-10-18 11:25:00,24.18,24.19,24.13,24.15,46400.0,15.487,15.4934,15.455,15.4678,46400.0
2005-10-18 11:30:00,24.15,24.25,24.14,24.21,33000.0,15.4678,15.5319,15.4614,15.5063,33000.0
2005-10-18 11:35:00,24.19,24.19,24.1,24.15,70400.0,15.4934,15.4934,15.4358,15.4678,70400.0
2005-10-18 11:40:00,24.14,24.19,24.1,24.19,32400.0,15.4614,15.4934,15.4358,15.4934,32400.0
2005-10-18 11:45:00,24.17,24.22,24.13,24.18,25000.0,15.4806,15.5127,15.455,15.487,25000.0
2005-10-18 11:50:00,24.18,24.19,24.15,24.15,22600.0,15.487,15.4934,15.4678,15.4678,22600.0
2005-10-18 11:55:00,24.16,24.23,24.14,24.18,21600.0,15.4742,15.5191,15.4614,15.487,21600.0
2005-10-18 12:00:00,24.18,24.2,24.17,24.18,34200.0,15.487,15.4998,15.4806,15.487,34200.0
2005-10-18 12:05:00,24.18,24.18,24.14,24.18,20600.0,15.487,15.487,15.4614,15.487,20600.0
2005-10-18 12:10:00,24.19,24.28,24.19,24.22,25600.0,15.4934,15.5511,15.4934,15.5127,25600.0
2005-10-18 12:15:00,24.24,24.24,24.13,24.16,23800.0,15.5255,15.5255,15.455,15.4742,23800.0
2005-10-18 12:20:00,24.19,24.24,24.16,24.23,16600.0,15.4934,15.5255,15.4742,15.5191,16600.0
2005-10-18 12:25:00,24.2,24.22,24.17,24.17,5200.0,15.4998,15.5127,15.4806,15.4806,5200.0
2005-10-18 12:30:00,24.17,24.28,24.17,24.21,36200.0,15.4806,15.5511,15.4806,15.5063,36200.0
2005-10-18 12:35:00,24.23,24.3,24.23,24.24,20400.0,15.5191,15.5639,15.5191,15.5255,20400.0
2005-10-18 12:40:00,24.24,24.25,24.22,24.22,7400.0,15.5255,15.5319,15.5127,15.5127,7400.0
2005-10-18 12:45:00,24.21,24.22,24.11,24.11,22000.0,15.5063,15.5127,15.4422,15.4422,22000.0
2005-10-18 12:50:00,24.11,24.23,24.11,24.22,17200.0,15.4422,15.5191,15.4422,15.5127,17200.0
2005-10-18 12:55:00,24.22,24.24,24.18,24.21,14000.0,15.5127,15.5255,15.487,15.5063,14000.0
2005-10-18 13:00:00,24.21,24.21,24.03,24.06,30000.0,15.5063,15.5063,15.391,15.4102,30000.0
2005-10-18 13:05:00,24.05,24.06,23.75,23.91,77000.0,15.4038,15.4102,15.2116,15.3141,77000.0
2005-10-18 13:10:00,23.89,23.98,23.87,23.98,26200.0,15.3013,15.3589,15.2885,15.3589,26200.0
2005-10-18 13:15:00,23.98,24.0,23.88,23.92,65600.0,15.3589,15.3717,15.2949,15.3205,65600.0
2005-10-18 13:20:00,23.92,23.93,23.82,23.9,57800.0,15.3205,15.3269,15.2565,15.3077,57800.0
2005-10-18 13:25:00,23.86,23.89,23.72,23.72,76000.0,15.2821,15.3013,15.1924,15.1924,76000.0
2005-10-18 13:30:00,23.63,23.85,23.53,23.72,102400.0,15.1348,15.2757,15.0707,15.1924,102400.0
2005-10-18 13:35:00,23.71,23.84,23.68,23.73,51400.0,15.186,15.2693,15.1668,15.1988,51400.0
2005-10-18 13:40:00,23.7,23.98,23.68,23.91,37200.0,15.1796,15.3589,15.1668,15.3141,37200.0
2005-10-18 13:45:00,23.92,23.92,23.79,23.84,24800.0,15.3205,15.3205,15.2372,15.2693,24800.0
2005-10-18 13:50:00,23.85,23.89,23.75,23.76,30000.0,15.2757,15.3013,15.2116,15.218,30000.0
2005-10-18 13:55:00,23.75,23.9,23.75,23.83,20000.0,15.2116,15.3077,15.2116,15.2629,20000.0
2005-10-18 14:00:00,23.81,23.87,23.73,23.79,27000.0,15.2501,15.2885,15.1988,15.2372,27000.0
2005-10-18 14:05:00,23.79,23.92,23.77,23.89,28600.0,15.2372,15.3205,15.2244,15.3013,28600.0
2005-10-18 14:10:00,23.91,23.93,23.81,23.81,16600.0,15.3141,15.3269,15.2501,15.2501,16600.0
2005-10-18 14:15:00,23.81,23.82,23.7,23.77,37800.0,15.2501,15.2565,15.1796,15.2244,37800.0
2005-10-18 14:20:00,23.77,23.77,23.72,23.75,16600.0,15.2244,15.2244,15.1924,15.2116,16600.0
2005-10-18 14:25:00,23.74,23.82,23.73,23.77,29200.0,15.2052,15.2565,15.1988,15.2244,29200.0
2005-10-18 14:30:00,23.77,23.82,23.75,23.78,30200.0,15.2244,15.2565,15.2116,15.2308,30200.0
2005-10-18 14:35:00,23.82,23.84,23.74,23.75,52200.0,15.2565,15.2693,15.2052,15.2116,52200.0
2005-10-18 14:40:00,23.75,23.75,23.63,23.71,113600.0,15.2116,15.2116,15.1348,15.186,113600.0
2005-10-18 14:45:00,23.69,23.71,23.5,23.53,94600.0,15.1732,15.186,15.0515,15.0707,94600.0
2005-10-18 14:50:00,23.54,23.65,23.52,23.61,82600.0,15.0771,15.1476,15.0643,15.122,82600.0
2005-10-18 14:55:00,23.6,23.6,23.41,23.46,91800.0,15.1156,15.1156,14.9939,15.0259,91800.0
2005-10-18 15:00:00,23.48,23.5,23.38,23.44,118400.0,15.0387,15.0515,14.9746,15.0131,118400.0
2005-10-18 15:05:00,23.41,23.44,23.23,23.34,171200.0,14.9939,15.0131,14.8786,14.949,171200.0
2005-10-18 15:10:00,23.33,23.36,23.25,23.31,113000.0,14.9426,14.9618,14.8914,14.9298,113000.0
2005-10-18 15:15:00,23.29,23.42,23.29,23.3,95000.0,14.917,15.0003,14.917,14.9234,95000.0
2005-10-18 15:20:00,23.34,23.35,23.21,23.26,103000.0,14.949,14.9554,14.8658,14.8978,103000.0
2005-10-18 15:25:00,23.27,23.41,23.27,23.39,82400.0,14.9042,14.9939,14.9042,14.981,82400.0
2005-10-18 15:30:00,23.38,23.38,23.25,23.36,100000.0,14.9746,14.9746,14.8914,14.9618,100000.0
2005-10-18 15:35:00,23.35,23.38,23.32,23.36,88000.0,14.9554,14.9746,14.9362,14.9618,88000.0
2005-10-18 15:40:00,23.36,23.41,23.3,23.33,100400.0,14.9618,14.9939,14.9234,14.9426,100400.0
2005-10-18 15:45:00,23.33,23.37,23.33,23.35,79800.0,14.9426,14.9682,14.9426,14.9554,79800.0
2005-10-18 15:50:00,23.34,23.39,23.3,23.34,110400.0,14.949,14.981,14.9234,14.949,110400.0
2005-10-18 15:55:00,23.34,23.35,23.22,23.23,153000.0,14.949,14.9554,14.8722,14.8786,153000.0
2005-10-19 09:30:00,23.02,23.04,22.92,22.95,205600.0,14.7441,14.7569,14.68,14.6992,205600.0
2005-10-19 09:35:00,22.95,22.95,22.5,22.83,129200.0,14.6992,14.6992,14.411,14.6224,129200.0
2005-10-19 09:40:00,22.86,22.94,22.83,22.85,255400.0,14.6416,14.6928,14.6224,14.6352,255400.0
2005-10-19 09:45:00,22.85,22.9,22.83,22.86,223800.0,14.6352,14.6672,14.6224,14.6416,223800.0
2005-10-19 09:50:00,22.87,22.88,22.82,22.88,177000.0,14.648,14.6544,14.616,14.6544,177000.0
2005-10-19 09:55:00,22.88,22.96,22.86,22.96,192400.0,14.6544,14.7056,14.6416,14.7056,192400.0
2005-10-19 10:00:00,22.96,23.07,22.96,22.96,100000.0,14.7056,14.7761,14.7056,14.7056,100000.0
2005-10-19 10:05:00,22.96,23.02,22.96,23.01,161000.0,14.7056,14.7441,14.7056,14.7377,161000.0
2005-10-19 10:10:00,23.0,23.0,22.93,22.96,101600.0,14.7313,14.7313,14.6864,14.7056,101600.0
2005-10-19 10:15:00,22.96,22.98,22.66,22.66,142400.0,14.7056,14.7184,14.5135,14.5135,142400.0
2005-10-19 10:20:00,22.68,22.82,22.66,22.8,114000.0,14.5263,14.616,14.5135,14.6032,114000.0
2005-10-19 10:25:00,22.8,22.82,22.77,22.8,59600.0,14.6032,14.616,14.5839,14.6032,59600.0
2005-10-19 10:30:00,22.8,22.82,22.73,22.74,120600.0,14.6032,14.616,14.5583,14.5647,120600.0
2005-10-19 10:35:00,22.75,22.78,22.64,22.66,136600.0,14.5711,14.5904,14.5007,14.5135,136600.0
2005-10-19 10:40:00,22.66,22.74,22.66,22.7,93600.0,14.5135,14.5647,14.5135,14.5391,93600.0
2005-10-19 10:45:00,22.7,22.72,22.68,22.7,176200.0,14.5391,14.5519,14.5263,14.5391,176200.0
2005-10-19 10:50:00,22.71,22.71,22.64,22.68,71400.0,14.5455,14.5455,14.5007,14.5263,71400.0
2005-10-19 10:55:00,22.68,22.82,22.68,22.81,51000.0,14.5263,14.616,14.5263,14.6096,51000.0
2005-10-19 11:00:00,22.81,22.9,22.75,22.88,37200.0,14.6096,14.6672,14.5711,14.6544,37200.0
2005-10-19 11:05:00,22.89,22.9,22.75,22.82,37800.0,14.6608,14.6672,14.5711,14.616,37800.0
2005-10-19 11:10:00,22.82,22.83,22.63,22.64,46200.0,14.616,14.6224,14.4943,14.5007,46200.0
2005-10-19 11:15:00,22.64,22.72,22.64,22.7,92600.0,14.5007,14.5519,14.5007,14.5391,92600.0
2005-10-19 11:20:00,22.69,22.81,22.69,22.72,46400.0,14.5327,14.6096,14.5327,14.5519,46400.0
2005-10-19 11:25:00,22.73,22.79,22.72,22.74,39600.0,14.5583,14.5968,14.5519,14.5647,39600.0
2005-10-19 11:30:00,22.74,22.76,22.73,22.75,47000.0,14.5647,14.5775,14.5583,14.5711,47000.0
2005-10-19 11:35:00,22.74,22.76,22.73,22.76,37200.0,14.5647,14.5775,14.5583,14.5775,37200.0
2005-10-19 11:40:00,22.75,22.75,22.74,22.75,23800.0,14.5711,14.5711,14.5647,14.5711,23800.0
2005-10-19 11:45:00,22.75,22.76,22.73,22.75,27400.0,14.5711,14.5775,14.5583,14.5711,27400.0
2005-10-19 11:50:00,22.75,22.77,22.75,22.75,31000.0,14.5711,14.5839,14.5711,14.5711,31000.0
2005-10-19 11:55:00,22.75,22.75,22.7,22.7,69000.0,14.5711,14.5711,14.5391,14.5391,69000.0
2005-10-19 12:00:00,22.71,22.74,22.7,22.72,28600.0,14.5455,14.5647,14.5391,14.5519,28600.0
2005-10-19 12:05:00,22.71,22.75,22.7,22.71,56800.0,14.5455,14.5711,14.5391,14.5455,56800.0
2005-10-19 12:10:00,22.71,22.74,22.69,22.71,45200.0,14.5455,14.5647,14.5327,14.5455,45200.0
2005-10-19 12:15:00,22.72,22.72,22.63,22.64,31400.0,14.5519,14.5519,14.4943,14.5007,31400.0
2005-10-19 12:20:00,22.63,22.68,22.61,22.64,98600.0,14.4943,14.5263,14.4815,14.5007,98600.0
2005-10-19 12:25:00,22.65,22.67,22.65,22.67,41200.0,14.5071,14.5199,14.5071,14.5199,41200.0
2005-10-19 12:30:00,22.67,22.68,22.67,22.68,58200.0,14.5199,14.5263,14.5199,14.5263,58200.0
2005-10-19 12:35:00,22.68,22.7,22.67,22.68,33200.0,14.5263,14.5391,14.5199,14.5263,33200.0
2005-10-19 12:40:00,22.68,22.71,22.68,22.7,47400.0,14.5263,14.5455,14.5263,14.5391,47400.0
2005-10-19 12:45:00,22.7,22.71,22.68,22.71,43400.0,14.5391,14.5455,14.5263,14.5455,43400.0
2005-10-19 12:50:00,22.7,22.71,22.68,22.68,47200.0,14.5391,14.5455,14.5263,14.5263,47200.0
2005-10-19 12:55:00,22.68,22.71,22.67,22.68,39600.0,14.5263,14.5455,14.5199,14.5263,39600.0
2005-10-19 13:00:00,22.68,22.7,22.64,22.68,49800.0,14.5263,14.5391,14.5007,14.5263,49800.0
2005-10-19 13:05:00,22.68,22.72,22.66,22.72,88600.0,14.5263,14.5519,14.5135,14.5519,88600.0
2005-10-19 13:10:00,22.72,22.76,22.68,22.76,51800.0,14.5519,14.5775,14.5263,14.5775,51800.0
2005-10-19 13:15:00,22.76,22.78,22.74,22.76,67800.0,14.5775,14.5904,14.5647,14.5775,67800.0
2005-10-19 13:20:00,22.76,22.9,22.76,22.84,43000.0,14.5775,14.6672,14.5775,14.6288,43000.0
2005-10-19 13:25:00,22.84,22.9,22.81,22.88,25400.0,14.6288,14.6672,14.6096,14.6544,25400.0
2005-10-19 13:30:00,22.87,23.05,22.86,23.02,69400.0,14.648,14.7633,14.6416,14.7441,69400.0
2005-10-19 13:35:00,23.02,23.18,23.01,23.15,69600.0,14.7441,14.8465,14.7377,14.8273,69600.0
2005-10-19 13:40:00,23.15,23.15,23.06,23.07,76200.0,14.8273,14.8273,14.7697,14.7761,76200.0
2005-10-19 13:45:00,23.07,23.08,23.05,23.06,78400.0,14.7761,14.7825,14.7633,14.7697,78400.0
2005-10-19 13:50:00,23.04,23.05,22.99,22.99,77800.0,14.7569,14.7633,14.7249,14.7249,77800.0
2005-10-19 13:55:00,23.0,23.0,22.98,22.98,24400.0,14.7313,14.7313,14.7184,14.7184,24400.0
2005-10-19 14:00:00,22.99,23.08,22.99,23.08,108400.0,14.7249,14.7825,14.7249,14.7825,108400.0
2005-10-19 14:05:00,23.08,23.17,23.08,23.14,81200.0,14.7825,14.8401,14.7825,14.8209,81200.0
2005-10-19 14:10:00,23.13,23.14,23.09,23.09,77400.0,14.8145,14.8209,14.7889,14.7889,77400.0
2005-10-19 14:15:00,23.09,23.09,23.01,23.02,85800.0,14.7889,14.7889,14.7377,14.7441,85800.0
2005-10-19 14:20:00,23.01,23.09,23.0,23.07,55800.0,14.7377,14.7889,14.7313,14.7761,55800.0
2005-10-19 14:25:00,23.08,23.11,23.03,23.05,65600.0,14.7825,14.8017,14.7505,14.7633,65600.0
2005-10-19 14:30:00,23.06,23.1,23.05,23.09,85600.0,14.7697,14.7953,14.7633,14.7889,85600.0
2005-10-19 14:35:00,23.09,23.09,23.04,23.08,50200.0,14.7889,14.7889,14.7569,14.7825,50200.0
2005-10-19 14:40:00,23.08,23.1,23.05,23.06,60200.0,14.7825,14.7953,14.7633,14.7697,60200.0
2005-10-19 14:45:00,23.06,23.07,23.04,23.04,83600.0,14.7697,14.7761,14.7569,14.7569,83600.0
2005-10-19 14:50:00,23.04,23.07,23.03,23.04,88200.0,14.7569,14.7761,14.7505,14.7569,88200.0
2005-10-19 14:55:00,23.05,23.07,23.04,23.07,27600.0,14.7633,14.7761,14.7569,14.7761,27600.0
2005-10-19 15:00:00,23.08,23.13,23.07,23.07,107000.0,14.7825,14.8145,14.7761,14.7761,107000.0
2005-10-19 15:05:00,23.07,23.16,23.07,23.14,86600.0,14.7761,14.8337,14.7761,14.8209,86600.0
2005-10-19 15:10:00,23.14,23.21,23.13,23.17,141800.0,14.8209,14.8658,14.8145,14.8401,141800.0
2005-10-19 15:15:00,23.17,23.25,23.14,23.22,110000.0,14.8401,14.8914,14.8209,14.8722,110000.0
2005-10-19 15:20:00,23.22,23.25,23.17,23.25,69600.0,14.8722,14.8914,14.8401,14.8914,69600.0
2005-10-19 15:25:00,23.25,23.33,23.18,23.2,104400.0,14.8914,14.9426,14.8465,14.8594,104400.0
2005-10-19 15:30:00,23.19,23.28,23.17,23.26,96600.0,14.853,14.9106,14.8401,14.8978,96600.0
2005-10-19 15:35:00,23.27,23.35,23.24,23.32,93000.0,14.9042,14.9554,14.885,14.9362,93000.0
2005-10-19 15:40:00,23.32,23.34,23.3,23.31,125000.0,14.9362,14.949,14.9234,14.9298,125000.0
2005-10-19 15:45:00,23.31,23.39,23.28,23.36,140000.0,14.9298,14.981,14.9106,14.9618,140000.0
2005-10-19 15:50:00,23.36,23.47,23.36,23.39,140600.0,14.9618,15.0323,14.9618,14.981,140600.0
2005-10-19 15:55:00,23.4,23.46,23.4,23.45,185400.0,14.9875,15.0259,14.9875,15.0195,185400.0
2005-10-20 09:35:00,23.68,23.74,23.64,23.7,137800.0,15.1668,15.2052,15.1412,15.1796,137800.0
2005-10-20 09:40:00,23.7,23.78,23.67,23.73,47400.0,15.1796,15.2308,15.1604,15.1988,47400.0
2005-10-20 09:45:00,23.73,23.82,23.73,23.8,56600.0,15.1988,15.2565,15.1988,15.2436,56600.0
2005-10-20 09:50:00,23.77,23.8,23.7,23.73,49600.0,15.2244,15.2436,15.1796,15.1988,49600.0
2005-10-20 09:55:00,23.73,23.75,23.57,23.72,77600.0,15.1988,15.2116,15.0963,15.1924,77600.0
2005-10-20 10:00:00,23.71,23.8,23.64,23.75,79000.0,15.186,15.2436,15.1412,15.2116,79000.0
2005-10-20 10:05:00,23.74,23.75,23.54,23.54,138800.0,15.2052,15.2116,15.0771,15.0771,138800.0
2005-10-20 10:10:00,23.54,23.61,23.52,23.61,139400.0,15.0771,15.122,15.0643,15.122,139400.0
2005-10-20 10:15:00,23.61,23.7,23.6,23.69,44400.0,15.122,15.1796,15.1156,15.1732,44400.0
2005-10-20 10:20:00,23.68,24.03,23.68,24.03,110000.0,15.1668,15.391,15.1668,15.391,110000.0
2005-10-20 10:25:00,24.03,24.03,23.63,23.65,163800.0,15.391,15.391,15.1348,15.1476,163800.0
2005-10-20 10:30:00,23.66,23.73,23.59,23.72,47200.0,15.154,15.1988,15.1091,15.1924,47200.0
2005-10-20 10:35:00,23.7,23.7,23.61,23.65,61400.0,15.1796,15.1796,15.122,15.1476,61400.0
2005-10-20 10:40:00,23.65,23.72,23.64,23.69,44400.0,15.1476,15.1924,15.1412,15.1732,44400.0
2005-10-20 10:45:00,23.71,23.75,23.68,23.68,49400.0,15.186,15.2116,15.1668,15.1668,49400.0
2005-10-20 10:50:00,23.68,23.71,23.66,23.68,56400.0,15.1668,15.186,15.154,15.1668,56400.0
2005-10-20 10:55:00,23.7,23.73,23.66,23.7,71600.0,15.1796,15.1988,15.154,15.1796,71600.0
2005-10-20 11:00:00,23.7,23.7,23.55,23.55,67200.0,15.1796,15.1796,15.0835,15.0835,67200.0
2005-10-20 11:05:00,23.56,23.56,23.4,23.46,134400.0,15.0899,15.0899,14.9875,15.0259,134400.0
2005-10-20 11:10:00,23.47,23.57,23.45,23.51,59400.0,15.0323,15.0963,15.0195,15.0579,59400.0
2005-10-20 11:15:00,23.5,23.5,23.4,23.46,103400.0,15.0515,15.0515,14.9875,15.0259,103400.0
2005-10-20 11:20:00,23.48,23.49,23.46,23.48,67200.0,15.0387,15.0451,15.0259,15.0387,67200.0
2005-10-20 11:25:00,23.49,23.65,23.49,23.6,103800.0,15.0451,15.1476,15.0451,15.1156,103800.0
2005-10-20 11:30:00,23.59,23.61,23.5,23.5,46600.0,15.1091,15.122,15.0515,15.0515,46600.0
2005-10-20 11:35:00,23.5,23.53,23.45,23.45,67600.0,15.0515,15.0707,15.0195,15.0195,67600.0
2005-10-20 11:40:00,23.45,23.53,23.41,23.46,50000.0,15.0195,15.0707,14.9939,15.0259,50000.0
2005-10-20 11:45:00,23.47,23.51,23.36,23.38,86000.0,15.0323,15.0579,14.9618,14.9746,86000.0
2005-10-20 11:50:00,23.37,23.37,23.21,23.21,166200.0,14.9682,14.9682,14.8658,14.8658,166200.0
2005-10-20 11:55:00,23.21,23.26,23.11,23.16,114000.0,14.8658,14.8978,14.8017,14.8337,114000.0
2005-10-20 12:00:00,23.16,23.3,23.16,23.21,58000.0,14.8337,14.9234,14.8337,14.8658,58000.0
2005-10-20 12:05:00,23.2,23.21,23.14,23.14,44800.0,14.8594,14.8658,14.8209,14.8209,44800.0
2005-10-20 12:10:00,23.14,23.14,22.92,22.96,70600.0,14.8209,14.8209,14.68,14.7056,70600.0
2005-10-20 12:15:00,22.96,23.06,22.92,23.02,170400.0,14.7056,14.7697,14.68,14.7441,170400.0
2005-10-20 12:20:00,23.03,23.04,22.87,22.91,141000.0,14.7505,14.7569,14.648,14.6736,141000.0
2005-10-20 12:25:00,22.9,22.95,22.83,22.89,115400.0,14.6672,14.6992,14.6224,14.6608,115400.0
2005-10-20 12:30:00,22.89,22.93,22.86,22.92,75000.0,14.6608,14.6864,14.6416,14.68,75000.0
2005-10-20 12:35:00,22.94,23.03,22.93,23.02,51400.0,14.6928,14.7505,14.6864,14.7441,51400.0
2005-10-20 12:40:00,23.02,23.07,22.98,22.99,43600.0,14.7441,14.7761,14.7184,14.7249,43600.0
2005-10-20 12:45:00,22.99,23.0,22.95,22.95,32800.0,14.7249,14.7313,14.6992,14.6992,32800.0
2005-10-20 12:50:00,22.96,22.99,22.95,22.95,59600.0,14.7056,14.7249,14.6992,14.6992,59600.0
2005-10-20 12:55:00,22.96,22.96,22.89,22.92,51400.0,14.7056,14.7056,14.6608,14.68,51400.0
2005-10-20 13:00:00,22.92,22.98,22.92,22.97,24600.0,14.68,14.7184,14.68,14.712,24600.0
2005-10-20 13:05:00,22.97,23.04,22.93,22.93,174000.0,14.712,14.7569,14.6864,14.6864,174000.0
2005-10-20 13:10:00,22.93,22.97,22.9,22.93,82200.0,14.6864,14.712,14.6672,14.6864,82200.0
2005-10-20 13:15:00,22.93,22.98,22.9,22.93,94400.0,14.6864,14.7184,14.6672,14.6864,94400.0
2005-10-20 13:20:00,22.93,22.93,22.86,22.88,176200.0,14.6864,14.6864,14.6416,14.6544,176200.0
2005-10-20 13:25:00,22.88,22.89,22.86,22.88,55600.0,14.6544,14.6608,14.6416,14.6544,55600.0
2005-10-20 13:30:00,22.89,22.89,22.85,22.86,57400.0,14.6608,14.6608,14.6352,14.6416,57400.0
2005-10-20 13:35:00,22.86,22.87,22.79,22.84,93400.0,14.6416,14.648,14.5968,14.6288,93400.0
2005-10-20 13:40:00,22.84,22.86,22.78,22.82,50800.0,14.6288,14.6416,14.5904,14.616,50800.0
2005-10-20 13:45:00,22.81,22.81,22.74,22.74,62000.0,14.6096,14.6096,14.5647,14.5647,62000.0
2005-10-20 13:50:00,22.74,22.77,22.7,22.74,123600.0,14.5647,14.5839,14.5391,14.5647,123600.0
2005-10-20 13:55:00,22.74,22.74,22.67,22.72,90200.0,14.5647,14.5647,14.5199,14.5519,90200.0
2005-10-20 14:00:00,22.71,22.71,22.59,22.67,122200.0,14.5455,14.5455,14.4687,14.5199,122200.0
2005-10-20 14:05:00,22.68,22.75,22.65,22.67,73000.0,14.5263,14.5711,14.5071,14.5199,73000.0
2005-10-20 14:10:00,22.67,22.7,22.58,22.58,88200.0,14.5199,14.5391,14.4623,14.4623,88200.0
2005-10-20 14:15:00,22.58,22.6,22.52,22.59,174800.0,14.4623,14.4751,14.4238,14.4687,174800.0
2005-10-20 14:20:00,22.6,22.6,22.45,22.5,236600.0,14.4751,14.4751,14.379,14.411,236600.0
2005-10-20 14:25:00,22.51,22.55,22.44,22.5,111200.0,14.4174,14.443,14.3726,14.411,111200.0
2005-10-20 14:30:00,22.51,22.55,22.49,22.53,154600.0,14.4174,14.443,14.4046,14.4302,154600.0
2005-10-20 14:35:00,22.53,22.54,22.48,22.49,84800.0,14.4302,14.4366,14.3982,14.4046,84800.0
2005-10-20 14:40:00,22.49,22.55,22.49,22.54,169000.0,14.4046,14.443,14.4046,14.4366,169000.0
2005-10-20 14:45:00,22.53,22.54,22.5,22.51,96000.0,14.4302,14.4366,14.411,14.4174,96000.0
2005-10-20 14:50:00,22.52,22.54,22.51,22.54,92200.0,14.4238,14.4366,14.4174,14.4366,92200.0
2005-10-20 14:55:00,22.54,22.58,22.52,22.56,118800.0,14.4366,14.4623,14.4238,14.4494,118800.0
2005-10-20 15:00:00,22.55,22.56,22.49,22.53,112400.0,14.443,14.4494,14.4046,14.4302,112400.0
2005-10-20 15:05:00,22.52,22.54,22.5,22.5,86800.0,14.4238,14.4366,14.411,14.411,86800.0
2005-10-20 15:10:00,22.5,22.5,22.39,22.39,133600.0,14.411,14.411,14.3406,14.3406,133600.0
2005-10-20 15:15:00,22.38,22.42,22.36,22.38,93400.0,14.3342,14.3598,14.3213,14.3342,93400.0
2005-10-20 15:20:00,22.37,22.37,22.25,22.33,138800.0,14.3277,14.3277,14.2509,14.3021,138800.0
2005-10-20 15:25:00,22.33,22.38,22.29,22.35,172600.0,14.3021,14.3342,14.2765,14.3149,172600.0
2005-10-20 15:30:00,22.35,22.48,22.33,22.43,339000.0,14.3149,14.3982,14.3021,14.3662,339000.0
2005-10-20 15:35:00,22.43,22.6,22.43,22.57,243600.0,14.3662,14.4751,14.3662,14.4558,243600.0
2005-10-20 15:40:00,22.58,22.64,22.56,22.61,204600.0,14.4623,14.5007,14.4494,14.4815,204600.0
2005-10-20 15:45:00,22.61,22.64,22.55,22.58,191600.0,14.4815,14.5007,14.443,14.4623,191600.0
2005-10-20 15:50:00,22.59,22.6,22.52,22.56,164800.0,14.4687,14.4751,14.4238,14.4494,164800.0
2005-10-20 15:55:00,22.56,22.56,22.5,22.5,218800.0,14.4494,14.4494,14.411,14.411,218800.0
2005-10-21 09:30:00,22.66,22.68,22.56,22.63,282600.0,14.5135,14.5263,14.4494,14.4943,282600.0
2005-10-21 09:35:00,22.55,22.55,22.3,22.45,142400.0,14.443,14.443,14.2829,14.379,142400.0
2005-10-21 09:40:00,22.45,22.54,22.45,22.51,131600.0,14.379,14.4366,14.379,14.4174,131600.0
2005-10-21 09:45:00,22.5,22.5,22.38,22.42,160800.0,14.411,14.411,14.3342,14.3598,160800.0
2005-10-21 09:50:00,22.4,22.44,22.33,22.38,138200.0,14.347,14.3726,14.3021,14.3342,138200.0
2005-10-21 09:55:00,22.38,22.38,22.25,22.28,114800.0,14.3342,14.3342,14.2509,14.2701,114800.0
2005-10-21 10:00:00,22.26,22.33,22.23,22.25,189400.0,14.2573,14.3021,14.2381,14.2509,189400.0
2005-10-21 10:05:00,22.25,22.33,22.25,22.3,126200.0,14.2509,14.3021,14.2509,14.2829,126200.0
2005-10-21 10:10:00,22.3,22.36,22.3,22.31,320600.0,14.2829,14.3213,14.2829,14.2893,320600.0
2005-10-21 10:15:00,22.31,22.35,22.29,22.3,137600.0,14.2893,14.3149,14.2765,14.2829,137600.0
2005-10-21 10:20:00,22.3,22.3,22.29,22.3,94600.0,14.2829,14.2829,14.2765,14.2829,94600.0
2005-10-21 10:25:00,22.31,22.38,22.3,22.33,254600.0,14.2893,14.3342,14.2829,14.3021,254600.0
2005-10-21 10:30:00,22.33,22.46,22.31,22.42,249800.0,14.3021,14.3854,14.2893,14.3598,249800.0
2005-10-21 10:35:00,22.42,22.43,22.35,22.36,98800.0,14.3598,14.3662,14.3149,14.3213,98800.0
2005-10-21 10:40:00,22.38,22.38,22.32,22.32,32600.0,14.3342,14.3342,14.2957,14.2957,32600.0
2005-10-21 10:45:00,22.33,22.34,22.27,22.31,45800.0,14.3021,14.3085,14.2637,14.2893,45800.0
2005-10-21 10:50:00,22.31,22.36,22.29,22.34,159000.0,14.2893,14.3213,14.2765,14.3085,159000.0
2005-10-21 10:55:00,22.34,22.37,22.27,22.28,154000.0,14.3085,14.3277,14.2637,14.2701,154000.0
2005-10-21 11:00:00,22.26,22.32,22.24,22.3,125600.0,14.2573,14.2957,14.2445,14.2829,125600.0
2005-10-21 11:05:00,22.3,22.31,22.27,22.29,102200.0,14.2829,14.2893,14.2637,14.2765,102200.0
2005-10-21 11:10:00,22.29,22.29,22.11,22.13,237200.0,14.2765,14.2765,14.1612,14.174,237200.0
2005-10-21 11:15:00,22.13,22.19,22.13,22.18,110200.0,14.174,14.2125,14.174,14.2061,110200.0
2005-10-21 11:20:00,22.18,22.22,22.16,22.16,81800.0,14.2061,14.2317,14.1932,14.1932,81800.0
2005-10-21 11:25:00,22.16,22.17,22.1,22.13,78600.0,14.1932,14.1997,14.1548,14.174,78600.0
2005-10-21 11:30:00,22.13,22.15,22.05,22.08,149000.0,14.174,14.1868,14.1228,14.142,149000.0
2005-10-21 11:35:00,22.08,22.13,22.08,22.1,247800.0,14.142,14.174,14.142,14.1548,247800.0
2005-10-21 11:40:00,22.1,22.18,21.98,22.08,317000.0,14.1548,14.2061,14.078,14.142,317000.0
2005-10-21 11:45:00,22.06,22.13,22.06,22.13,74800.0,14.1292,14.174,14.1292,14.174,74800.0
2005-10-21 11:50:00,22.12,22.18,22.11,22.13,92600.0,14.1676,14.2061,14.1612,14.174,92600.0
2005-10-21 11:55:00,22.13,22.15,22.04,22.1,84800.0,14.174,14.1868,14.1164,14.1548,84800.0
2005-10-21 12:00:00,22.1,22.1,22.05,22.05,128000.0,14.1548,14.1548,14.1228,14.1228,128000.0
2005-10-21 12:05:00,22.05,22.1,22.03,22.04,147400.0,14.1228,14.1548,14.11,14.1164,147400.0
2005-10-21 12:10:00,22.05,22.09,22.04,22.08,108400.0,14.1228,14.1484,14.1164,14.142,108400.0
2005-10-21 12:15:00,22.08,22.08,22.04,22.05,56000.0,14.142,14.142,14.1164,14.1228,56000.0
2005-10-21 12:20:00,22.07,22.13,22.05,22.1,66000.0,14.1356,14.174,14.1228,14.1548,66000.0
2005-10-21 12:25:00,22.1,22.18,22.1,22.15,172000.0,14.1548,14.2061,14.1548,14.1868,172000.0
2005-10-21 12:30:00,22.15,22.27,22.15,22.23,156200.0,14.1868,14.2637,14.1868,14.2381,156200.0
2005-10-21 12:35:00,22.24,22.33,22.24,22.29,163200.0,14.2445,14.3021,14.2445,14.2765,163200.0
2005-10-21 12:40:00,22.31,22.38,22.3,22.37,147800.0,14.2893,14.3342,14.2829,14.3277,147800.0
2005-10-21 12:45:00,22.38,22.42,22.35,22.42,99000.0,14.3342,14.3598,14.3149,14.3598,99000.0
2005-10-21 12:50:00,22.42,22.55,22.42,22.53,258400.0,14.3598,14.443,14.3598,14.4302,258400.0
2005-10-21 12:55:00,22.5,22.59,22.5,22.57,164200.0,14.411,14.4687,14.411,14.4558,164200.0
2005-10-21 13:00:00,22.58,22.65,22.57,22.65,236800.0,14.4623,14.5071,14.4558,14.5071,236800.0
2005-10-21 13:05:00,22.66,22.75,22.63,22.63,167600.0,14.5135,14.5711,14.4943,14.4943,167600.0
2005-10-21 13:10:00,22.63,22.67,22.6,22.61,100600.0,14.4943,14.5199,14.4751,14.4815,100600.0
2005-10-21 13:15:00,22.61,22.73,22.61,22.66,83400.0,14.4815,14.5583,14.4815,14.5135,83400.0
2005-10-21 13:20:00,22.66,22.8,22.66,22.73,120200.0,14.5135,14.6032,14.5135,14.5583,120200.0
2005-10-21 13:25:00,22.73,22.75,22.69,22.75,67200.0,14.5583,14.5711,14.5327,14.5711,67200.0
2005-10-21 13:30:00,22.77,22.84,22.75,22.8,73200.0,14.5839,14.6288,14.5711,14.6032,73200.0
2005-10-21 13:35:00,22.8,22.85,22.78,22.84,72400.0,14.6032,14.6352,14.5904,14.6288,72400.0
2005-10-21 13:40:00,22.84,22.85,22.81,22.82,49600.0,14.6288,14.6352,14.6096,14.616,49600.0
2005-10-21 13:45:00,22.82,22.95,22.82,22.89,112200.0,14.616,14.6992,14.616,14.6608,112200.0
2005-10-21 13:50:00,22.89,22.9,22.84,22.86,37000.0,14.6608,14.6672,14.6288,14.6416,37000.0
2005-10-21 13:55:00,22.86,22.92,22.83,22.91,62800.0,14.6416,14.68,14.6224,14.6736,62800.0
2005-10-21 14:00:00,22.92,22.97,22.92,22.96,46600.0,14.68,14.712,14.68,14.7056,46600.0
2005-10-21 14:05:00,22.98,22.99,22.92,22.93,38000.0,14.7184,14.7249,14.68,14.6864,38000.0
2005-10-21 14:10:00,22.93,22.99,22.92,22.97,51800.0,14.6864,14.7249,14.68,14.712,51800.0
2005-10-21 14:15:00,22.96,22.96,22.88,22.91,40800.0,14.7056,14.7056,14.6544,14.6736,40800.0
2005-10-21 14:20:00,22.9,22.91,22.86,22.86,38200.0,14.6672,14.6736,14.6416,14.6416,38200.0
2005-10-21 14:25:00,22.86,22.88,22.85,22.86,57800.0,14.6416,14.6544,14.6352,14.6416,57800.0
2005-10-21 14:30:00,22.86,22.98,22.86,22.97,130200.0,14.6416,14.7184,14.6416,14.712,130200.0
2005-10-21 14:35:00,22.97,22.98,22.93,22.95,107400.0,14.712,14.7184,14.6864,14.6992,107400.0
2005-10-21 14:40:00,22.94,22.98,22.92,22.94,96400.0,14.6928,14.7184,14.68,14.6928,96400.0
2005-10-21 14:45:00,22.94,22.98,22.93,22.97,89200.0,14.6928,14.7184,14.6864,14.712,89200.0
2005-10-21 14:50:00,22.98,22.99,22.93,22.98,103000.0,14.7184,14.7249,14.6864,14.7184,103000.0
2005-10-21 14:55:00,22.98,22.99,22.97,22.99,55600.0,14.7184,14.7249,14.712,14.7249,55600.0
2005-10-21 15:00:00,22.98,23.04,22.97,23.0,165000.0,14.7184,14.7569,14.712,14.7313,165000.0
2005-10-21 15:05:00,23.0,23.03,22.98,23.0,104000.0,14.7313,14.7505,14.7184,14.7313,104000.0
2005-10-21 15:10:00,22.99,23.08,22.99,23.05,98000.0,14.7249,14.7825,14.7249,14.7633,98000.0
2005-10-21 15:15:00,23.05,23.09,23.03,23.07,80200.0,14.7633,14.7889,14.7505,14.7761,80200.0
2005-10-21 15:20:00,23.08,23.09,23.07,23.09,91600.0,14.7825,14.7889,14.7761,14.7889,91600.0
2005-10-21 15:25:00,23.09,23.11,23.09,23.1,123000.0,14.7889,14.8017,14.7889,14.7953,123000.0
2005-10-21 15:30:00,23.1,23.15,23.1,23.1,145400.0,14.7953,14.8273,14.7953,14.7953,145400.0
2005-10-21 15:35:00,23.09,23.13,23.08,23.11,81400.0,14.7889,14.8145,14.7825,14.8017,81400.0
2005-10-21 15:40:00,23.11,23.11,23.09,23.11,90400.0,14.8017,14.8017,14.7889,14.8017,90400.0
2005-10-21 15:45:00,23.11,23.11,23.08,23.09,101200.0,14.8017,14.8017,14.7825,14.7889,101200.0
2005-10-21 15:50:00,23.09,23.09,23.05,23.08,165200.0,14.7889,14.7889,14.7633,14.7825,165200.0
2005-10-21 15:55:00,23.09,23.13,23.08,23.09,221600.0,14.7889,14.8145,14.7825,14.7889,221600.0
2005-10-24 09:30:00,23.14,23.25,23.11,23.11,91200.0,14.8209,14.8914,14.8017,14.8017,91200.0
2005-10-24 09:35:00,23.11,23.3,23.08,23.26,82400.0,14.8017,14.9234,14.7825,14.8978,82400.0
2005-10-24 09:40:00,23.3,23.3,23.16,23.25,111400.0,14.9234,14.9234,14.8337,14.8914,111400.0
2005-10-24 09:45:00,23.23,23.33,23.15,23.28,130800.0,14.8786,14.9426,14.8273,14.9106,130800.0
2005-10-24 09:50:00,23.28,23.42,23.28,23.4,50400.0,14.9106,15.0003,14.9106,14.9875,50400.0
2005-10-24 09:55:00,23.4,23.47,23.37,23.43,31200.0,14.9875,15.0323,14.9682,15.0067,31200.0
2005-10-24 10:00:00,23.43,23.49,23.43,23.47,65800.0,15.0067,15.0451,15.0067,15.0323,65800.0
2005-10-24 10:05:00,23.46,23.73,23.45,23.73,221400.0,15.0259,15.1988,15.0195,15.1988,221400.0
2005-10-24 10:10:00,23.73,23.79,23.7,23.75,285000.0,15.1988,15.2372,15.1796,15.2116,285000.0
2005-10-24 10:15:00,23.75,23.81,23.59,23.63,136000.0,15.2116,15.2501,15.1091,15.1348,136000.0
2005-10-24 10:20:00,23.64,23.73,23.64,23.66,41800.0,15.1412,15.1988,15.1412,15.154,41800.0
2005-10-24 10:25:00,23.66,23.67,23.61,23.67,38400.0,15.154,15.1604,15.122,15.1604,38400.0
2005-10-24 10:30:00,23.68,23.83,23.68,23.81,130200.0,15.1668,15.2629,15.1668,15.2501,130200.0
2005-10-24 10:35:00,23.81,23.81,23.67,23.75,80600.0,15.2501,15.2501,15.1604,15.2116,80600.0
2005-10-24 10:40:00,23.8,23.84,23.73,23.75,193200.0,15.2436,15.2693,15.1988,15.2116,193200.0
2005-10-24 10:45:00,23.75,23.75,23.67,23.67,103200.0,15.2116,15.2116,15.1604,15.1604,103200.0
2005-10-24 10:50:00,23.67,23.71,23.66,23.68,44200.0,15.1604,15.186,15.154,15.1668,44200.0
2005-10-24 10:55:00,23.68,23.68,23.56,23.56,50000.0,15.1668,15.1668,15.0899,15.0899,50000.0
2005-10-24 11:00:00,23.56,23.61,23.54,23.61,81400.0,15.0899,15.122,15.0771,15.122,81400.0
2005-10-24 11:05:00,23.6,23.6,23.52,23.53,47800.0,15.1156,15.1156,15.0643,15.0707,47800.0
2005-10-24 11:10:00,23.53,23.62,23.53,23.61,45800.0,15.0707,15.1284,15.0707,15.122,45800.0
2005-10-24 11:15:00,23.61,23.66,23.61,23.62,47600.0,15.122,15.154,15.122,15.1284,47600.0
2005-10-24 11:20:00,23.63,23.65,23.59,23.61,24200.0,15.1348,15.1476,15.1091,15.122,24200.0
2005-10-24 11:25:00,23.62,23.65,23.6,23.64,49200.0,15.1284,15.1476,15.1156,15.1412,49200.0
2005-10-24 11:30:00,23.64,23.72,23.62,23.62,63000.0,15.1412,15.1924,15.1284,15.1284,63000.0
2005-10-24 11:35:00,23.64,23.66,23.64,23.65,26000.0,15.1412,15.154,15.1412,15.1476,26000.0
2005-10-24 11:40:00,23.65,23.74,23.64,23.74,59600.0,15.1476,15.2052,15.1412,15.2052,59600.0
2005-10-24 11:45:00,23.74,23.75,23.68,23.7,46000.0,15.2052,15.2116,15.1668,15.1796,46000.0
2005-10-24 11:50:00,23.7,23.73,23.7,23.7,23800.0,15.1796,15.1988,15.1796,15.1796,23800.0
2005-10-24 11:55:00,23.71,23.8,23.71,23.76,84400.0,15.186,15.2436,15.186,15.218,84400.0
2005-10-24 12:00:00,23.77,23.79,23.75,23.79,77600.0,15.2244,15.2372,15.2116,15.2372,77600.0
2005-10-24 12:05:00,23.8,23.95,23.78,23.95,88200.0,15.2436,15.3397,15.2308,15.3397,88200.0
2005-10-24 12:10:00,23.95,23.98,23.85,23.86,67000.0,15.3397,15.3589,15.2757,15.2821,67000.0
2005-10-24 12:15:00,23.86,23.91,23.85,23.91,88200.0,15.2821,15.3141,15.2757,15.3141,88200.0
2005-10-24 12:20:00,23.91,23.93,23.9,23.93,42000.0,15.3141,15.3269,15.3077,15.3269,42000.0
2005-10-24 12:25:00,23.93,23.95,23.89,23.95,42400.0,15.3269,15.3397,15.3013,15.3397,42400.0
2005-10-24 12:30:00,23.98,24.02,23.94,24.02,123400.0,15.3589,15.3846,15.3333,15.3846,123400.0
2005-10-24 12:35:00,24.03,24.07,23.99,24.01,75600.0,15.391,15.4166,15.3653,15.3782,75600.0
2005-10-24 12:40:00,24.01,24.07,24.0,24.04,131600.0,15.3782,15.4166,15.3717,15.3974,131600.0
2005-10-24 12:45:00,24.05,24.05,23.99,23.99,40200.0,15.4038,15.4038,15.3653,15.3653,40200.0
2005-10-24 12:50:00,23.99,24.03,23.97,24.03,69400.0,15.3653,15.391,15.3525,15.391,69400.0
2005-10-24 12:55:00,24.0,24.03,23.99,23.99,42200.0,15.3717,15.391,15.3653,15.3653,42200.0
2005-10-24 13:00:00,24.0,24.03,23.98,24.0,43200.0,15.3717,15.391,15.3589,15.3717,43200.0
2005-10-24 13:05:00,24.0,24.02,23.97,24.02,35000.0,15.3717,15.3846,15.3525,15.3846,35000.0
2005-10-24 13:10:00,24.03,24.09,24.03,24.07,62600.0,15.391,15.4294,15.391,15.4166,62600.0
2005-10-24 13:15:00,24.08,24.08,24.03,24.03,83000.0,15.423,15.423,15.391,15.391,83000.0
2005-10-24 13:20:00,24.03,24.05,24.02,24.03,36200.0,15.391,15.4038,15.3846,15.391,36200.0
2005-10-24 13:25:00,24.04,24.04,24.02,24.03,14600.0,15.3974,15.3974,15.3846,15.391,14600.0
2005-10-24 13:30:00,24.03,24.08,24.03,24.04,71400.0,15.391,15.423,15.391,15.3974,71400.0
2005-10-24 13:35:00,24.04,24.05,23.93,23.97,78600.0,15.3974,15.4038,15.3269,15.3525,78600.0
2005-10-24 13:40:00,23.97,24.02,23.97,24.0,80600.0,15.3525,15.3846,15.3525,15.3717,80600.0
2005-10-24 13:45:00,24.0,24.02,23.99,24.0,57800.0,15.3717,15.3846,15.3653,15.3717,57800.0
2005-10-24 13:50:00,24.0,24.03,23.99,23.99,38000.0,15.3717,15.391,15.3653,15.3653,38000.0
2005-10-24 13:55:00,23.99,24.08,23.98,24.08,47600.0,15.3653,15.423,15.3589,15.423,47600.0
2005-10-24 14:00:00,24.08,24.23,24.08,24.18,99600.0,15.423,15.5191,15.423,15.487,99600.0
2005-10-24 14:05:00,24.19,24.19,24.07,24.07,72400.0,15.4934,15.4934,15.4166,15.4166,72400.0
2005-10-24 14:10:00,24.08,24.15,24.08,24.1,54800.0,15.423,15.4678,15.423,15.4358,54800.0
2005-10-24 14:15:00,24.1,24.12,24.08,24.08,37400.0,15.4358,15.4486,15.423,15.423,37400.0
2005-10-24 14:20:00,24.08,24.15,24.08,24.15,33600.0,15.423,15.4678,15.423,15.4678,33600.0
2005-10-24 14:25:00,24.16,24.16,24.11,24.13,30600.0,15.4742,15.4742,15.4422,15.455,30600.0
2005-10-24 14:30:00,24.12,24.12,24.08,24.09,51000.0,15.4486,15.4486,15.423,15.4294,51000.0
2005-10-24 14:35:00,24.09,24.1,24.07,24.1,29400.0,15.4294,15.4358,15.4166,15.4358,29400.0
2005-10-24 14:40:00,24.11,24.13,24.1,24.1,35200.0,15.4422,15.455,15.4358,15.4358,35200.0
2005-10-24 14:45:00,24.1,24.14,24.09,24.1,29200.0,15.4358,15.4614,15.4294,15.4358,29200.0
2005-10-24 14:50:00,24.1,24.11,24.04,24.04,18000.0,15.4358,15.4422,15.3974,15.3974,18000.0
2005-10-24 14:55:00,24.04,24.06,24.01,24.03,45400.0,15.3974,15.4102,15.3782,15.391,45400.0
2005-10-24 15:00:00,24.02,24.06,24.0,24.06,48600.0,15.3846,15.4102,15.3717,15.4102,48600.0
2005-10-24 15:05:00,24.07,24.09,24.03,24.03,48000.0,15.4166,15.4294,15.391,15.391,48000.0
2005-10-24 15:10:00,24.03,24.05,24.0,24.03,99600.0,15.391,15.4038,15.3717,15.391,99600.0
2005-10-24 15:15:00,24.03,24.04,23.98,23.98,39600.0,15.391,15.3974,15.3589,15.3589,39600.0
2005-10-24 15:20:00,23.98,24.0,23.97,23.98,35400.0,15.3589,15.3717,15.3525,15.3589,35400.0
2005-10-24 15:25:00,23.98,23.99,23.93,23.93,38800.0,15.3589,15.3653,15.3269,15.3269,38800.0
2005-10-24 15:30:00,23.93,23.99,23.93,23.96,122000.0,15.3269,15.3653,15.3269,15.3461,122000.0
2005-10-24 15:35:00,23.97,23.97,23.93,23.95,147000.0,15.3525,15.3525,15.3269,15.3397,147000.0
2005-10-24 15:40:00,23.95,23.99,23.95,23.98,127400.0,15.3397,15.3653,15.3397,15.3589,127400.0
2005-10-24 15:45:00,23.99,24.05,23.97,24.03,122400.0,15.3653,15.4038,15.3525,15.391,122400.0
2005-10-24 15:50:00,24.03,24.1,24.03,24.08,158000.0,15.391,15.4358,15.391,15.423,158000.0
2005-10-24 15:55:00,24.08,24.08,24.02,24.05,191200.0,15.423,15.423,15.3846,15.4038,191200.0
2005-10-25 09:30:00,24.18,24.25,24.18,24.24,143400.0,15.487,15.5319,15.487,15.5255,143400.0
2005-10-25 09:35:00,24.24,24.38,24.21,24.33,193400.0,15.5255,15.6151,15.5063,15.5831,193400.0
2005-10-25 09:40:00,24.32,24.46,24.25,24.46,142600.0,15.5767,15.6664,15.5319,15.6664,142600.0
2005-10-25 09:45:00,24.48,24.49,24.35,24.42,147400.0,15.6792,15.6856,15.5959,15.6408,147400.0
2005-10-25 09:50:00,24.41,24.42,24.31,24.42,149200.0,15.6343,15.6408,15.5703,15.6408,149200.0
2005-10-25 09:55:00,24.42,24.43,24.33,24.39,84400.0,15.6408,15.6472,15.5831,15.6215,84400.0
2005-10-25 10:00:00,24.39,24.42,24.35,24.41,120200.0,15.6215,15.6408,15.5959,15.6343,120200.0
2005-10-25 10:05:00,24.41,24.49,24.4,24.42,152800.0,15.6343,15.6856,15.6279,15.6408,152800.0
2005-10-25 10:10:00,24.43,24.48,24.4,24.43,62600.0,15.6472,15.6792,15.6279,15.6472,62600.0
2005-10-25 10:15:00,24.4,24.48,24.39,24.47,65400.0,15.6279,15.6792,15.6215,15.6728,65400.0
2005-10-25 10:20:00,24.47,24.49,24.43,24.48,110400.0,15.6728,15.6856,15.6472,15.6792,110400.0
2005-10-25 10:25:00,24.49,24.7,24.49,24.6,288600.0,15.6856,15.8201,15.6856,15.756,288600.0
2005-10-25 10:30:00,24.61,24.63,24.52,24.58,94800.0,15.7624,15.7753,15.7048,15.7432,94800.0
2005-10-25 10:35:00,24.58,24.59,24.52,24.55,119400.0,15.7432,15.7496,15.7048,15.724,119400.0
2005-10-25 10:40:00,24.55,24.59,24.53,24.57,90400.0,15.724,15.7496,15.7112,15.7368,90400.0
2005-10-25 10:45:00,24.57,24.58,24.54,24.58,54000.0,15.7368,15.7432,15.7176,15.7432,54000.0
2005-10-25 10:50:00,24.59,24.59,24.53,24.56,70600.0,15.7496,15.7496,15.7112,15.7304,70600.0
2005-10-25 10:55:00,24.54,24.55,24.46,24.47,49400.0,15.7176,15.724,15.6664,15.6728,49400.0
2005-10-25 11:00:00,24.46,24.59,24.46,24.59,134200.0,15.6664,15.7496,15.6664,15.7496,134200.0
2005-10-25 11:05:00,24.59,24.59,24.51,24.55,79800.0,15.7496,15.7496,15.6984,15.724,79800.0
2005-10-25 11:10:00,24.56,24.59,24.54,24.55,64800.0,15.7304,15.7496,15.7176,15.724,64800.0
2005-10-25 11:15:00,24.55,24.55,24.52,24.53,52000.0,15.724,15.724,15.7048,15.7112,52000.0
2005-10-25 11:20:00,24.51,24.55,24.51,24.53,52400.0,15.6984,15.724,15.6984,15.7112,52400.0
2005-10-25 11:25:00,24.53,24.53,24.48,24.49,72400.0,15.7112,15.7112,15.6792,15.6856,72400.0
2005-10-25 11:30:00,24.48,24.5,24.43,24.45,80800.0,15.6792,15.692,15.6472,15.66,80800.0
2005-10-25 11:35:00,24.43,24.46,24.43,24.45,88400.0,15.6472,15.6664,15.6472,15.66,88400.0
2005-10-25 11:40:00,24.45,24.5,24.45,24.5,52000.0,15.66,15.692,15.66,15.692,52000.0
2005-10-25 11:45:00,24.5,24.58,24.5,24.55,71400.0,15.692,15.7432,15.692,15.724,71400.0
2005-10-25 11:50:00,24.54,24.6,24.54,24.57,54600.0,15.7176,15.756,15.7176,15.7368,54600.0
2005-10-25 11:55:00,24.57,24.59,24.55,24.57,16800.0,15.7368,15.7496,15.724,15.7368,16800.0
2005-10-25 12:00:00,24.57,24.6,24.57,24.59,43800.0,15.7368,15.756,15.7368,15.7496,43800.0
2005-10-25 12:05:00,24.59,24.59,24.57,24.59,29000.0,15.7496,15.7496,15.7368,15.7496,29000.0
2005-10-25 12:10:00,24.59,24.6,24.57,24.59,35200.0,15.7496,15.756,15.7368,15.7496,35200.0
2005-10-25 12:15:00,24.59,24.66,24.59,24.66,92400.0,15.7496,15.7945,15.7496,15.7945,92400.0
2005-10-25 12:20:00,24.66,24.66,24.63,24.64,109200.0,15.7945,15.7945,15.7753,15.7817,109200.0
2005-10-25 12:25:00,24.64,24.64,24.61,24.63,45200.0,15.7817,15.7817,15.7624,15.7753,45200.0
2005-10-25 12:30:00,24.64,24.68,24.63,24.67,31000.0,15.7817,15.8073,15.7753,15.8009,31000.0
2005-10-25 12:35:00,24.67,24.7,24.65,24.66,95800.0,15.8009,15.8201,15.7881,15.7945,95800.0
2005-10-25 12:40:00,24.65,24.66,24.61,24.64,70200.0,15.7881,15.7945,15.7624,15.7817,70200.0
2005-10-25 12:45:00,24.65,24.66,24.61,24.64,70800.0,15.7881,15.7945,15.7624,15.7817,70800.0
2005-10-25 12:50:00,24.64,24.64,24.6,24.62,48800.0,15.7817,15.7817,15.756,15.7689,48800.0
2005-10-25 12:55:00,24.61,24.66,24.61,24.66,44200.0,15.7624,15.7945,15.7624,15.7945,44200.0
2005-10-25 13:00:00,24.66,24.67,24.63,24.65,96400.0,15.7945,15.8009,15.7753,15.7881,96400.0
2005-10-25 13:05:00,24.66,24.67,24.6,24.61,117800.0,15.7945,15.8009,15.756,15.7624,117800.0
2005-10-25 13:10:00,24.61,24.61,24.53,24.55,62200.0,15.7624,15.7624,15.7112,15.724,62200.0
2005-10-25 13:15:00,24.56,24.6,24.56,24.6,138400.0,15.7304,15.756,15.7304,15.756,138400.0
2005-10-25 13:20:00,24.6,24.6,24.54,24.54,93000.0,15.756,15.756,15.7176,15.7176,93000.0
2005-10-25 13:25:00,24.54,24.57,24.51,24.51,79400.0,15.7176,15.7368,15.6984,15.6984,79400.0
2005-10-25 13:30:00,24.52,24.52,24.41,24.43,62200.0,15.7048,15.7048,15.6343,15.6472,62200.0
2005-10-25 13:35:00,24.41,24.43,24.35,24.36,88200.0,15.6343,15.6472,15.5959,15.6023,88200.0
2005-10-25 13:40:00,24.35,24.38,24.26,24.38,83800.0,15.5959,15.6151,15.5383,15.6151,83800.0
2005-10-25 13:45:00,24.37,24.43,24.37,24.42,17600.0,15.6087,15.6472,15.6087,15.6408,17600.0
2005-10-25 13:50:00,24.41,24.48,24.39,24.42,67400.0,15.6343,15.6792,15.6215,15.6408,67400.0
2005-10-25 13:55:00,24.42,24.44,24.37,24.4,76000.0,15.6408,15.6536,15.6087,15.6279,76000.0
2005-10-25 14:00:00,24.38,24.45,24.35,24.45,95000.0,15.6151,15.66,15.5959,15.66,95000.0
2005-10-25 14:05:00,24.43,24.43,24.32,24.38,36400.0,15.6472,15.6472,15.5767,15.6151,36400.0
2005-10-25 14:10:00,24.39,24.49,24.39,24.48,84800.0,15.6215,15.6856,15.6215,15.6792,84800.0
2005-10-25 14:15:00,24.47,24.52,24.46,24.5,46800.0,15.6728,15.7048,15.6664,15.692,46800.0
2005-10-25 14:20:00,24.5,24.5,24.4,24.43,163200.0,15.692,15.692,15.6279,15.6472,163200.0
2005-10-25 14:25:00,24.43,24.46,24.39,24.42,121000.0,15.6472,15.6664,15.6215,15.6408,121000.0
2005-10-25 14:30:00,24.43,24.45,24.35,24.38,152200.0,15.6472,15.66,15.5959,15.6151,152200.0
2005-10-25 14:35:00,24.38,24.4,24.36,24.4,139000.0,15.6151,15.6279,15.6023,15.6279,139000.0
2005-10-25 14:40:00,24.41,24.44,24.38,24.44,138800.0,15.6343,15.6536,15.6151,15.6536,138800.0
2005-10-25 14:45:00,24.45,24.49,24.43,24.46,86400.0,15.66,15.6856,15.6472,15.6664,86400.0
2005-10-25 14:50:00,24.47,24.51,24.47,24.5,42800.0,15.6728,15.6984,15.6728,15.692,42800.0
2005-10-25 14:55:00,24.5,24.5,24.42,24.44,27800.0,15.692,15.692,15.6408,15.6536,27800.0
2005-10-25 15:00:00,24.44,24.45,24.4,24.43,18000.0,15.6536,15.66,15.6279,15.6472,18000.0
2005-10-25 15:05:00,24.42,24.42,24.35,24.35,39000.0,15.6408,15.6408,15.5959,15.5959,39000.0
2005-10-25 15:10:00,24.35,24.41,24.35,24.36,42200.0,15.5959,15.6343,15.5959,15.6023,42200.0
2005-10-25 15:15:00,24.37,24.41,24.37,24.38,53200.0,15.6087,15.6343,15.6087,15.6151,53200.0
2005-10-25 15:20:00,24.37,24.4,24.36,24.36,32400.0,15.6087,15.6279,15.6023,15.6023,32400.0
2005-10-25 15:25:00,24.36,24.42,24.36,24.4,71400.0,15.6023,15.6408,15.6023,15.6279,71400.0
2005-10-25 15:30:00,24.4,24.4,24.35,24.36,77600.0,15.6279,15.6279,15.5959,15.6023,77600.0
2005-10-25 15:35:00,24.35,24.37,24.27,24.36,101400.0,15.5959,15.6087,15.5447,15.6023,101400.0
2005-10-25 15:40:00,24.38,24.38,24.25,24.29,135800.0,15.6151,15.6151,15.5319,15.5575,135800.0
2005-10-25 15:45:00,24.29,24.35,24.29,24.33,116000.0,15.5575,15.5959,15.5575,15.5831,116000.0
2005-10-25 15:50:00,24.33,24.33,24.24,24.25,126400.0,15.5831,15.5831,15.5255,15.5319,126400.0
2005-10-25 15:55:00,24.25,24.28,24.25,24.27,153600.0,15.5319,15.5511,15.5319,15.5447,153600.0
2005-10-26 09:30:00,24.6,24.63,24.52,24.59,147200.0,15.756,15.7753,15.7048,15.7496,147200.0
2005-10-26 09:35:00,24.58,24.7,24.55,24.68,91400.0,15.7432,15.8201,15.724,15.8073,91400.0
2005-10-26 09:40:00,24.68,24.95,24.68,24.88,181600.0,15.8073,15.9802,15.8073,15.9354,181600.0
2005-10-26 09:45:00,24.88,24.98,24.81,24.87,165800.0,15.9354,15.9994,15.8905,15.929,165800.0
2005-10-26 09:50:00,24.86,24.92,24.79,24.79,110800.0,15.9226,15.961,15.8777,15.8777,110800.0
2005-10-26 09:55:00,24.81,24.96,24.79,24.95,97400.0,15.8905,15.9866,15.8777,15.9802,97400.0
2005-10-26 10:00:00,24.96,25.05,24.93,24.99,197600.0,15.9866,16.0443,15.9674,16.0058,197600.0
2005-10-26 10:05:00,24.98,25.03,24.93,24.94,225400.0,15.9994,16.0315,15.9674,15.9738,225400.0
2005-10-26 10:10:00,24.94,25.0,24.93,24.93,149400.0,15.9738,16.0122,15.9674,15.9674,149400.0
2005-10-26 10:15:00,24.93,24.94,24.85,24.88,116800.0,15.9674,15.9738,15.9162,15.9354,116800.0
2005-10-26 10:20:00,24.86,24.96,24.85,24.92,55200.0,15.9226,15.9866,15.9162,15.961,55200.0
2005-10-26 10:25:00,24.92,25.0,24.9,24.91,67400.0,15.961,16.0122,15.9482,15.9546,67400.0
2005-10-26 10:30:00,24.91,24.97,24.86,24.86,73000.0,15.9546,15.993,15.9226,15.9226,73000.0
2005-10-26 10:35:00,24.86,24.87,24.8,24.83,149600.0,15.9226,15.929,15.8841,15.9034,149600.0
2005-10-26 10:40:00,24.83,24.95,24.81,24.95,85800.0,15.9034,15.9802,15.8905,15.9802,85800.0
2005-10-26 10:45:00,24.95,24.99,24.82,24.82,72200.0,15.9802,16.0058,15.8969,15.8969,72200.0
2005-10-26 10:50:00,24.83,24.98,24.82,24.92,72800.0,15.9034,15.9994,15.8969,15.961,72800.0
2005-10-26 10:55:00,24.93,25.07,24.92,25.07,106200.0,15.9674,16.0571,15.961,16.0571,106200.0
2005-10-26 11:00:00,25.07,25.07,24.91,24.92,66200.0,16.0571,16.0571,15.9546,15.961,66200.0
2005-10-26 11:05:00,24.92,25.02,24.91,25.01,93000.0,15.961,16.025,15.9546,16.0186,93000.0
2005-10-26 11:10:00,25.02,25.11,25.0,25.02,120000.0,16.025,16.0827,16.0122,16.025,120000.0
2005-10-26 11:15:00,25.03,25.05,25.0,25.02,60800.0,16.0315,16.0443,16.0122,16.025,60800.0
2005-10-26 11:20:00,25.01,25.01,24.93,24.98,31200.0,16.0186,16.0186,15.9674,15.9994,31200.0
2005-10-26 11:25:00,24.95,25.05,24.93,25.0,568600.0,15.9802,16.0443,15.9674,16.0122,568600.0
2005-10-26 11:30:00,25.0,25.0,24.86,24.88,81800.0,16.0122,16.0122,15.9226,15.9354,81800.0
2005-10-26 11:35:00,24.9,24.93,24.88,24.92,86000.0,15.9482,15.9674,15.9354,15.961,86000.0
2005-10-26 11:40:00,24.92,24.95,24.89,24.93,87200.0,15.961,15.9802,15.9418,15.9674,87200.0
2005-10-26 11:45:00,24.93,24.95,24.88,24.91,82400.0,15.9674,15.9802,15.9354,15.9546,82400.0
2005-10-26 11:50:00,24.91,24.92,24.89,24.92,26400.0,15.9546,15.961,15.9418,15.961,26400.0
2005-10-26 11:55:00,24.92,24.92,24.85,24.86,54800.0,15.961,15.961,15.9162,15.9226,54800.0
2005-10-26 12:00:00,24.86,24.86,24.81,24.83,124000.0,15.9226,15.9226,15.8905,15.9034,124000.0
2005-10-26 12:05:00,24.83,24.9,24.82,24.88,92600.0,15.9034,15.9482,15.8969,15.9354,92600.0
2005-10-26 12:10:00,24.88,24.93,24.85,24.92,259600.0,15.9354,15.9674,15.9162,15.961,259600.0
2005-10-26 12:15:00,24.92,24.93,24.83,24.83,82600.0,15.961,15.9674,15.9034,15.9034,82600.0
2005-10-26 12:20:00,24.83,24.83,24.69,24.69,58200.0,15.9034,15.9034,15.8137,15.8137,58200.0
2005-10-26 12:25:00,24.69,24.75,24.68,24.75,60000.0,15.8137,15.8521,15.8073,15.8521,60000.0
2005-10-26 12:30:00,24.75,24.82,24.75,24.78,39200.0,15.8521,15.8969,15.8521,15.8713,39200.0
2005-10-26 12:35:00,24.78,24.78,24.71,24.71,39000.0,15.8713,15.8713,15.8265,15.8265,39000.0
2005-10-26 12:40:00,24.73,24.73,24.63,24.66,59200.0,15.8393,15.8393,15.7753,15.7945,59200.0
2005-10-26 12:45:00,24.68,24.72,24.63,24.65,34000.0,15.8073,15.8329,15.7753,15.7881,34000.0
2005-10-26 12:50:00,24.67,24.67,24.61,24.62,19400.0,15.8009,15.8009,15.7624,15.7689,19400.0
2005-10-26 12:55:00,24.62,24.7,24.61,24.68,57400.0,15.7689,15.8201,15.7624,15.8073,57400.0
2005-10-26 13:00:00,24.68,24.73,24.68,24.72,57400.0,15.8073,15.8393,15.8073,15.8329,57400.0
2005-10-26 13:05:00,24.73,24.79,24.73,24.79,31400.0,15.8393,15.8777,15.8393,15.8777,31400.0
2005-10-26 13:10:00,24.78,24.78,24.74,24.74,19800.0,15.8713,15.8713,15.8457,15.8457,19800.0
2005-10-26 13:15:00,24.75,24.75,24.68,24.68,38400.0,15.8521,15.8521,15.8073,15.8073,38400.0
2005-10-26 13:20:00,24.67,24.69,24.63,24.66,88600.0,15.8009,15.8137,15.7753,15.7945,88600.0
2005-10-26 13:25:00,24.66,24.67,24.63,24.67,62000.0,15.7945,15.8009,15.7753,15.8009,62000.0
2005-10-26 13:30:00,24.68,24.69,24.6,24.61,48600.0,15.8073,15.8137,15.756,15.7624,48600.0
2005-10-26 13:35:00,24.6,24.63,24.51,24.51,70800.0,15.756,15.7753,15.6984,15.6984,70800.0
2005-10-26 13:40:00,24.53,24.54,24.49,24.52,67400.0,15.7112,15.7176,15.6856,15.7048,67400.0
2005-10-26 13:45:00,24.53,24.56,24.5,24.5,74200.0,15.7112,15.7304,15.692,15.692,74200.0
2005-10-26 13:50:00,24.51,24.52,24.46,24.5,94600.0,15.6984,15.7048,15.6664,15.692,94600.0
2005-10-26 13:55:00,24.5,24.55,24.5,24.5,50600.0,15.692,15.724,15.692,15.692,50600.0
2005-10-26 14:00:00,24.52,24.61,24.5,24.61,131400.0,15.7048,15.7624,15.692,15.7624,131400.0
2005-10-26 14:05:00,24.61,24.67,24.6,24.6,37800.0,15.7624,15.8009,15.756,15.756,37800.0
2005-10-26 14:10:00,24.6,24.6,24.55,24.55,51600.0,15.756,15.756,15.724,15.724,51600.0
2005-10-26 14:15:00,24.55,24.65,24.54,24.63,52200.0,15.724,15.7881,15.7176,15.7753,52200.0
2005-10-26 14:20:00,24.63,24.68,24.61,24.66,45800.0,15.7753,15.8073,15.7624,15.7945,45800.0
2005-10-26 14:25:00,24.66,24.66,24.57,24.58,53800.0,15.7945,15.7945,15.7368,15.7432,53800.0
2005-10-26 14:30:00,24.58,24.58,24.53,24.55,29200.0,15.7432,15.7432,15.7112,15.724,29200.0
2005-10-26 14:35:00,24.54,24.54,24.5,24.54,36800.0,15.7176,15.7176,15.692,15.7176,36800.0
2005-10-26 14:40:00,24.52,24.56,24.51,24.52,67400.0,15.7048,15.7304,15.6984,15.7048,67400.0
2005-10-26 14:45:00,24.52,24.52,24.47,24.49,24800.0,15.7048,15.7048,15.6728,15.6856,24800.0
2005-10-26 14:50:00,24.49,24.54,24.49,24.51,54800.0,15.6856,15.7176,15.6856,15.6984,54800.0
2005-10-26 14:55:00,24.51,24.56,24.5,24.51,62400.0,15.6984,15.7304,15.692,15.6984,62400.0
2005-10-26 15:00:00,24.52,24.52,24.43,24.45,96400.0,15.7048,15.7048,15.6472,15.66,96400.0
2005-10-26 15:05:00,24.45,24.52,24.44,24.5,140200.0,15.66,15.7048,15.6536,15.692,140200.0
2005-10-26 15:10:00,24.5,24.54,24.47,24.53,65400.0,15.692,15.7176,15.6728,15.7112,65400.0
2005-10-26 15:15:00,24.54,24.58,24.53,24.55,34000.0,15.7176,15.7432,15.7112,15.724,34000.0
2005-10-26 15:20:00,24.56,24.58,24.51,24.52,51600.0,15.7304,15.7432,15.6984,15.7048,51600.0
2005-10-26 15:25:00,24.52,24.52,24.48,24.51,50800.0,15.7048,15.7048,15.6792,15.6984,50800.0
2005-10-26 15:30:00,24.52,24.52,24.42,24.43,45800.0,15.7048,15.7048,15.6408,15.6472,45800.0
2005-10-26 15:35:00,24.46,24.48,24.4,24.4,59800.0,15.6664,15.6792,15.6279,15.6279,59800.0
2005-10-26 15:40:00,24.4,24.4,24.27,24.29,78800.0,15.6279,15.6279,15.5447,15.5575,78800.0
2005-10-26 15:45:00,24.3,24.36,24.28,24.36,123400.0,15.5639,15.6023,15.5511,15.6023,123400.0
2005-10-26 15:50:00,24.36,24.36,24.29,24.31,115600.0,15.6023,15.6023,15.5575,15.5703,115600.0
2005-10-26 15:55:00,24.3,24.33,24.3,24.32,118800.0,15.5639,15.5831,15.5639,15.5767,118800.0
2005-10-27 09:30:00,24.8,24.83,24.39,24.42,233000.0,15.8841,15.9034,15.6215,15.6408,233000.0
2005-10-27 09:35:00,24.42,24.61,24.28,24.61,118200.0,15.6408,15.7624,15.5511,15.7624,118200.0
2005-10-27 09:40:00,24.63,24.73,24.5,24.53,66200.0,15.7753,15.8393,15.692,15.7112,66200.0
2005-10-27 09:45:00,24.56,24.64,24.54,24.59,56400.0,15.7304,15.7817,15.7176,15.7496,56400.0
2005-10-27 09:50:00,24.58,24.7,24.57,24.65,161800.0,15.7432,15.8201,15.7368,15.7881,161800.0
2005-10-27 09:55:00,24.66,24.66,24.48,24.56,163400.0,15.7945,15.7945,15.6792,15.7304,163400.0
2005-10-27 10:00:00,24.57,24.57,24.1,24.25,181200.0,15.7368,15.7368,15.4358,15.5319,181200.0
2005-10-27 10:05:00,24.27,24.3,24.07,24.22,181000.0,15.5447,15.5639,15.4166,15.5127,181000.0
2005-10-27 10:10:00,24.2,24.31,24.13,24.19,129800.0,15.4998,15.5703,15.455,15.4934,129800.0
2005-10-27 10:15:00,24.22,24.3,24.2,24.27,142000.0,15.5127,15.5639,15.4998,15.5447,142000.0
2005-10-27 10:20:00,24.25,24.25,24.08,24.15,129600.0,15.5319,15.5319,15.423,15.4678,129600.0
2005-10-27 10:25:00,24.14,24.14,24.06,24.12,59400.0,15.4614,15.4614,15.4102,15.4486,59400.0
2005-10-27 10:30:00,24.13,24.13,24.02,24.05,92600.0,15.455,15.455,15.3846,15.4038,92600.0
2005-10-27 10:35:00,24.05,24.05,23.93,23.95,154400.0,15.4038,15.4038,15.3269,15.3397,154400.0
2005-10-27 10:40:00,23.95,24.0,23.93,24.0,161400.0,15.3397,15.3717,15.3269,15.3717,161400.0
2005-10-27 10:45:00,24.0,24.1,23.98,24.07,115600.0,15.3717,15.4358,15.3589,15.4166,115600.0
2005-10-27 10:50:00,24.07,24.11,24.05,24.11,49800.0,15.4166,15.4422,15.4038,15.4422,49800.0
2005-10-27 10:55:00,24.1,24.17,24.09,24.17,45800.0,15.4358,15.4806,15.4294,15.4806,45800.0
2005-10-27 11:00:00,24.17,24.18,24.08,24.1,38800.0,15.4806,15.487,15.423,15.4358,38800.0
2005-10-27 11:05:00,24.11,24.23,24.1,24.22,46000.0,15.4422,15.5191,15.4358,15.5127,46000.0
2005-10-27 11:10:00,24.22,24.34,24.22,24.32,47600.0,15.5127,15.5895,15.5127,15.5767,47600.0
2005-10-27 11:15:00,24.31,24.41,24.25,24.39,147600.0,15.5703,15.6343,15.5319,15.6215,147600.0
2005-10-27 11:20:00,24.39,24.48,24.15,24.43,150000.0,15.6215,15.6792,15.4678,15.6472,150000.0
2005-10-27 11:25:00,24.42,24.47,24.4,24.41,66400.0,15.6408,15.6728,15.6279,15.6343,66400.0
2005-10-27 11:30:00,24.41,24.43,24.36,24.4,69000.0,15.6343,15.6472,15.6023,15.6279,69000.0
2005-10-27 11:35:00,24.39,24.4,24.31,24.35,64400.0,15.6215,15.6279,15.5703,15.5959,64400.0
2005-10-27 11:40:00,24.36,24.36,24.25,24.26,31400.0,15.6023,15.6023,15.5319,15.5383,31400.0
2005-10-27 11:45:00,24.26,24.32,24.24,24.29,32000.0,15.5383,15.5767,15.5255,15.5575,32000.0
2005-10-27 11:50:00,24.28,24.29,24.23,24.28,41200.0,15.5511,15.5575,15.5191,15.5511,41200.0
2005-10-27 11:55:00,24.28,24.39,24.27,24.37,43800.0,15.5511,15.6215,15.5447,15.6087,43800.0
2005-10-27 12:00:00,24.37,24.38,24.29,24.34,44600.0,15.6087,15.6151,15.5575,15.5895,44600.0
2005-10-27 12:05:00,24.33,24.34,24.29,24.29,51600.0,15.5831,15.5895,15.5575,15.5575,51600.0
2005-10-27 12:10:00,24.29,24.29,24.16,24.16,25200.0,15.5575,15.5575,15.4742,15.4742,25200.0
2005-10-27 12:15:00,24.16,24.17,24.15,24.16,39200.0,15.4742,15.4806,15.4678,15.4742,39200.0
2005-10-27 12:20:00,24.17,24.18,24.15,24.17,17000.0,15.4806,15.487,15.4678,15.4806,17000.0
2005-10-27 12:25:00,24.17,24.2,24.15,24.17,39200.0,15.4806,15.4998,15.4678,15.4806,39200.0
2005-10-27 12:30:00,24.17,24.29,24.17,24.27,29200.0,15.4806,15.5575,15.4806,15.5447,29200.0
2005-10-27 12:35:00,24.29,24.34,24.28,24.32,25800.0,15.5575,15.5895,15.5511,15.5767,25800.0
2005-10-27 12:40:00,24.34,24.35,24.29,24.31,25000.0,15.5895,15.5959,15.5575,15.5703,25000.0
2005-10-27 12:45:00,24.31,24.31,24.21,24.22,788000.0,15.5703,15.5703,15.5063,15.5127,788000.0
2005-10-27 12:50:00,24.22,24.22,24.18,24.18,7200.0,15.5127,15.5127,15.487,15.487,7200.0
2005-10-27 12:55:00,24.17,24.18,24.13,24.14,49400.0,15.4806,15.487,15.455,15.4614,49400.0
2005-10-27 13:00:00,24.14,24.17,24.13,24.17,48600.0,15.4614,15.4806,15.455,15.4806,48600.0
2005-10-27 13:05:00,24.18,24.22,24.16,24.17,31400.0,15.487,15.5127,15.4742,15.4806,31400.0
2005-10-27 13:10:00,24.18,24.18,24.11,24.13,25000.0,15.487,15.487,15.4422,15.455,25000.0
2005-10-27 13:15:00,24.11,24.11,24.08,24.08,68400.0,15.4422,15.4422,15.423,15.423,68400.0
2005-10-27 13:20:00,24.09,24.09,24.0,24.05,103800.0,15.4294,15.4294,15.3717,15.4038,103800.0
2005-10-27 13:25:00,24.05,24.06,24.0,24.0,91200.0,15.4038,15.4102,15.3717,15.3717,91200.0
2005-10-27 13:30:00,24.02,24.1,24.01,24.07,28600.0,15.3846,15.4358,15.3782,15.4166,28600.0
2005-10-27 13:35:00,24.06,24.16,24.06,24.15,31200.0,15.4102,15.4742,15.4102,15.4678,31200.0
2005-10-27 13:40:00,24.15,24.15,24.1,24.11,36200.0,15.4678,15.4678,15.4358,15.4422,36200.0
2005-10-27 13:45:00,24.1,24.11,24.09,24.1,21600.0,15.4358,15.4422,15.4294,15.4358,21600.0
2005-10-27 13:50:00,24.1,24.11,24.1,24.11,19000.0,15.4358,15.4422,15.4358,15.4422,19000.0
2005-10-27 13:55:00,24.1,24.16,24.1,24.16,22400.0,15.4358,15.4742,15.4358,15.4742,22400.0
2005-10-27 14:00:00,24.17,24.17,24.11,24.11,17000.0,15.4806,15.4806,15.4422,15.4422,17000.0
2005-10-27 14:05:00,24.11,24.13,24.1,24.13,49400.0,15.4422,15.455,15.4358,15.455,49400.0
2005-10-27 14:10:00,24.13,24.17,24.13,24.17,18400.0,15.455,15.4806,15.455,15.4806,18400.0
2005-10-27 14:15:00,24.16,24.17,24.16,24.16,13400.0,15.4742,15.4806,15.4742,15.4742,13400.0
2005-10-27 14:20:00,24.16,24.16,24.13,24.13,21600.0,15.4742,15.4742,15.455,15.455,21600.0
2005-10-27 14:25:00,24.13,24.17,24.12,24.14,26400.0,15.455,15.4806,15.4486,15.4614,26400.0
2005-10-27 14:30:00,24.15,24.15,24.14,24.15,24800.0,15.4678,15.4678,15.4614,15.4678,24800.0
2005-10-27 14:35:00,24.15,24.15,24.11,24.11,50400.0,15.4678,15.4678,15.4422,15.4422,50400.0
2005-10-27 14:40:00,24.11,24.12,24.1,24.11,22600.0,15.4422,15.4486,15.4358,15.4422,22600.0
2005-10-27 14:45:00,24.11,24.11,24.1,24.11,25200.0,15.4422,15.4422,15.4358,15.4422,25200.0
2005-10-27 14:50:00,24.11,24.11,24.05,24.05,77400.0,15.4422,15.4422,15.4038,15.4038,77400.0
2005-10-27 14:55:00,24.05,24.05,24.03,24.05,55200.0,15.4038,15.4038,15.391,15.4038,55200.0
2005-10-27 15:00:00,24.05,24.05,24.0,24.02,83800.0,15.4038,15.4038,15.3717,15.3846,83800.0
2005-10-27 15:05:00,24.03,24.03,23.95,23.95,87200.0,15.391,15.391,15.3397,15.3397,87200.0
2005-10-27 15:10:00,23.95,24.01,23.95,24.0,78000.0,15.3397,15.3782,15.3397,15.3717,78000.0
2005-10-27 15:15:00,24.02,24.03,23.99,24.0,66000.0,15.3846,15.391,15.3653,15.3717,66000.0
2005-10-27 15:20:00,24.0,24.03,23.98,23.99,114400.0,15.3717,15.391,15.3589,15.3653,114400.0
2005-10-27 15:25:00,23.99,23.99,23.93,23.94,41800.0,15.3653,15.3653,15.3269,15.3333,41800.0
2005-10-27 15:30:00,23.94,23.98,23.93,23.96,56600.0,15.3333,15.3589,15.3269,15.3461,56600.0
2005-10-27 15:35:00,23.98,24.03,23.98,24.03,49000.0,15.3589,15.391,15.3589,15.391,49000.0
2005-10-27 15:40:00,24.03,24.1,24.03,24.1,45400.0,15.391,15.4358,15.391,15.4358,45400.0
2005-10-27 15:45:00,24.09,24.11,24.06,24.07,57800.0,15.4294,15.4422,15.4102,15.4166,57800.0
2005-10-27 15:50:00,24.07,24.11,24.0,24.0,75400.0,15.4166,15.4422,15.3717,15.3717,75400.0
2005-10-27 15:55:00,24.0,24.0,23.91,23.92,278400.0,15.3717,15.3717,15.3141,15.3205,278400.0
2005-10-28 09:30:00,24.03,24.09,24.0,24.09,154800.0,15.391,15.4294,15.3717,15.4294,154800.0
2005-10-28 09:35:00,24.1,24.23,24.09,24.16,118000.0,15.4358,15.5191,15.4294,15.4742,118000.0
2005-10-28 09:40:00,24.15,24.19,24.1,24.1,88600.0,15.4678,15.4934,15.4358,15.4358,88600.0
2005-10-28 09:45:00,24.1,24.16,24.06,24.06,104800.0,15.4358,15.4742,15.4102,15.4102,104800.0
2005-10-28 09:50:00,24.09,24.25,24.08,24.23,91400.0,15.4294,15.5319,15.423,15.5191,91400.0
2005-10-28 09:55:00,24.25,24.25,24.11,24.11,85000.0,15.5319,15.5319,15.4422,15.4422,85000.0
2005-10-28 10:00:00,24.12,24.12,23.97,24.0,176800.0,15.4486,15.4486,15.3525,15.3717,176800.0
2005-10-28 10:05:00,24.0,24.08,23.92,24.06,45800.0,15.3717,15.423,15.3205,15.4102,45800.0
2005-10-28 10:10:00,24.06,24.09,23.96,23.96,77200.0,15.4102,15.4294,15.3461,15.3461,77200.0
2005-10-28 10:15:00,23.97,24.05,23.96,24.02,81200.0,15.3525,15.4038,15.3461,15.3846,81200.0
2005-10-28 10:20:00,24.03,24.03,23.9,23.9,72200.0,15.391,15.391,15.3077,15.3077,72200.0
2005-10-28 10:25:00,23.9,23.97,23.87,23.96,116800.0,15.3077,15.3525,15.2885,15.3461,116800.0
2005-10-28 10:30:00,23.96,23.96,23.88,23.88,116400.0,15.3461,15.3461,15.2949,15.2949,116400.0
2005-10-28 10:35:00,23.86,23.88,23.74,23.77,150200.0,15.2821,15.2949,15.2052,15.2244,150200.0
2005-10-28 10:40:00,23.77,23.79,23.72,23.74,63800.0,15.2244,15.2372,15.1924,15.2052,63800.0
2005-10-28 10:45:00,23.74,23.74,23.56,23.72,131200.0,15.2052,15.2052,15.0899,15.1924,131200.0
2005-10-28 10:50:00,23.73,23.78,23.72,23.76,114400.0,15.1988,15.2308,15.1924,15.218,114400.0
2005-10-28 10:55:00,23.77,23.86,23.75,23.81,67400.0,15.2244,15.2821,15.2116,15.2501,67400.0
2005-10-28 11:00:00,23.81,23.89,23.81,23.86,37400.0,15.2501,15.3013,15.2501,15.2821,37400.0
2005-10-28 11:05:00,23.86,23.9,23.84,23.89,34200.0,15.2821,15.3077,15.2693,15.3013,34200.0
2005-10-28 11:10:00,23.9,23.97,23.89,23.97,67400.0,15.3077,15.3525,15.3013,15.3525,67400.0
2005-10-28 11:15:00,23.97,24.02,23.95,23.99,47000.0,15.3525,15.3846,15.3397,15.3653,47000.0
2005-10-28 11:20:00,23.99,24.05,23.96,24.02,55400.0,15.3653,15.4038,15.3461,15.3846,55400.0
2005-10-28 11:25:00,24.0,24.06,24.0,24.04,45600.0,15.3717,15.4102,15.3717,15.3974,45600.0
2005-10-28 11:30:00,24.04,24.05,24.02,24.02,46800.0,15.3974,15.4038,15.3846,15.3846,46800.0
2005-10-28 11:35:00,24.03,24.05,24.02,24.04,29800.0,15.391,15.4038,15.3846,15.3974,29800.0
2005-10-28 11:40:00,24.04,24.16,24.04,24.16,64800.0,15.3974,15.4742,15.3974,15.4742,64800.0
2005-10-28 11:45:00,24.15,24.22,24.1,24.22,60200.0,15.4678,15.5127,15.4358,15.5127,60200.0
2005-10-28 11:50:00,24.22,24.25,24.22,24.24,67200.0,15.5127,15.5319,15.5127,15.5255,67200.0
2005-10-28 11:55:00,24.23,24.31,24.23,24.3,49200.0,15.5191,15.5703,15.5191,15.5639,49200.0
2005-10-28 12:00:00,24.3,24.33,24.27,24.28,59200.0,15.5639,15.5831,15.5447,15.5511,59200.0
2005-10-28 12:05:00,24.29,24.39,24.29,24.32,83000.0,15.5575,15.6215,15.5575,15.5767,83000.0
2005-10-28 12:10:00,24.32,24.36,24.32,24.35,48400.0,15.5767,15.6023,15.5767,15.5959,48400.0
2005-10-28 12:15:00,24.35,24.36,24.32,24.36,30200.0,15.5959,15.6023,15.5767,15.6023,30200.0
2005-10-28 12:20:00,24.36,24.37,24.3,24.36,29000.0,15.6023,15.6087,15.5639,15.6023,29000.0
2005-10-28 12:25:00,24.35,24.43,24.35,24.43,52600.0,15.5959,15.6472,15.5959,15.6472,52600.0
2005-10-28 12:30:00,24.43,24.47,24.41,24.41,53200.0,15.6472,15.6728,15.6343,15.6343,53200.0
2005-10-28 12:35:00,24.4,24.49,24.38,24.46,78600.0,15.6279,15.6856,15.6151,15.6664,78600.0
2005-10-28 12:40:00,24.46,24.51,24.46,24.5,39200.0,15.6664,15.6984,15.6664,15.692,39200.0
2005-10-28 12:45:00,24.5,24.55,24.43,24.48,66000.0,15.692,15.724,15.6472,15.6792,66000.0
2005-10-28 12:50:00,24.49,24.49,24.43,24.49,33400.0,15.6856,15.6856,15.6472,15.6856,33400.0
2005-10-28 12:55:00,24.49,24.5,24.42,24.42,20400.0,15.6856,15.692,15.6408,15.6408,20400.0
2005-10-28 13:00:00,24.42,24.45,24.39,24.45,67800.0,15.6408,15.66,15.6215,15.66,67800.0
2005-10-28 13:05:00,24.45,24.46,24.41,24.43,15800.0,15.66,15.6664,15.6343,15.6472,15800.0
2005-10-28 13:10:00,24.43,24.48,24.43,24.46,44200.0,15.6472,15.6792,15.6472,15.6664,44200.0
2005-10-28 13:15:00,24.47,24.53,24.47,24.5,24600.0,15.6728,15.7112,15.6728,15.692,24600.0
2005-10-28 13:20:00,24.5,24.52,24.48,24.51,53200.0,15.692,15.7048,15.6792,15.6984,53200.0
2005-10-28 13:25:00,24.51,24.59,24.49,24.57,83600.0,15.6984,15.7496,15.6856,15.7368,83600.0
2005-10-28 13:30:00,24.55,24.57,24.53,24.56,25400.0,15.724,15.7368,15.7112,15.7304,25400.0
2005-10-28 13:35:00,24.57,24.57,24.48,24.53,25800.0,15.7368,15.7368,15.6792,15.7112,25800.0
2005-10-28 13:40:00,24.53,24.54,24.46,24.47,17600.0,15.7112,15.7176,15.6664,15.6728,17600.0
2005-10-28 13:45:00,24.47,24.49,24.46,24.46,25400.0,15.6728,15.6856,15.6664,15.6664,25400.0
2005-10-28 13:50:00,24.46,24.49,24.45,24.49,42200.0,15.6664,15.6856,15.66,15.6856,42200.0
2005-10-28 13:55:00,24.49,24.52,24.49,24.51,24400.0,15.6856,15.7048,15.6856,15.6984,24400.0
2005-10-28 14:00:00,24.53,24.55,24.52,24.54,40400.0,15.7112,15.724,15.7048,15.7176,40400.0
2005-10-28 14:05:00,24.54,24.55,24.49,24.49,57800.0,15.7176,15.724,15.6856,15.6856,57800.0
2005-10-28 14:10:00,24.49,24.54,24.46,24.47,37000.0,15.6856,15.7176,15.6664,15.6728,37000.0
2005-10-28 14:15:00,24.47,24.47,24.38,24.43,42000.0,15.6728,15.6728,15.6151,15.6472,42000.0
2005-10-28 14:20:00,24.43,24.53,24.43,24.52,37600.0,15.6472,15.7112,15.6472,15.7048,37600.0
2005-10-28 14:25:00,24.53,24.56,24.51,24.51,27000.0,15.7112,15.7304,15.6984,15.6984,27000.0
2005-10-28 14:30:00,24.52,24.58,24.52,24.57,40400.0,15.7048,15.7432,15.7048,15.7368,40400.0
2005-10-28 14:35:00,24.58,24.58,24.56,24.57,35400.0,15.7432,15.7432,15.7304,15.7368,35400.0
2005-10-28 14:40:00,24.57,24.6,24.57,24.6,88200.0,15.7368,15.756,15.7368,15.756,88200.0
2005-10-28 14:45:00,24.6,24.63,24.59,24.63,155200.0,15.756,15.7753,15.7496,15.7753,155200.0
2005-10-28 14:50:00,24.64,24.74,24.64,24.7,140400.0,15.7817,15.8457,15.7817,15.8201,140400.0
2005-10-28 14:55:00,24.7,24.7,24.65,24.66,44800.0,15.8201,15.8201,15.7881,15.7945,44800.0
2005-10-28 15:00:00,24.66,24.74,24.65,24.73,70400.0,15.7945,15.8457,15.7881,15.8393,70400.0
2005-10-28 15:05:00,24.75,24.75,24.65,24.7,118400.0,15.8521,15.8521,15.7881,15.8201,118400.0
2005-10-28 15:10:00,24.68,24.69,24.57,24.58,55400.0,15.8073,15.8137,15.7368,15.7432,55400.0
2005-10-28 15:15:00,24.57,24.57,24.53,24.53,82600.0,15.7368,15.7368,15.7112,15.7112,82600.0
2005-10-28 15:20:00,24.54,24.54,24.5,24.5,53800.0,15.7176,15.7176,15.692,15.692,53800.0
2005-10-28 15:25:00,24.5,24.5,24.49,24.49,42400.0,15.692,15.692,15.6856,15.6856,42400.0
2005-10-28 15:30:00,24.49,24.5,24.45,24.5,83400.0,15.6856,15.692,15.66,15.692,83400.0
2005-10-28 15:35:00,24.5,24.55,24.5,24.55,56800.0,15.692,15.724,15.692,15.724,56800.0
2005-10-28 15:40:00,24.55,24.6,24.52,24.57,74200.0,15.724,15.756,15.7048,15.7368,74200.0
2005-10-28 15:45:00,24.58,24.61,24.57,24.61,77800.0,15.7432,15.7624,15.7368,15.7624,77800.0
2005-10-28 15:50:00,24.61,24.7,24.61,24.68,154200.0,15.7624,15.8201,15.7624,15.8073,154200.0
2005-10-28 15:55:00,24.69,24.71,24.64,24.66,138200.0,15.8137,15.8265,15.7817,15.7945,138200.0
2005-10-31 09:30:00,25.0,25.0,24.91,25.0,148600.0,16.0122,16.0122,15.9546,16.0122,148600.0
2005-10-31 09:35:00,25.0,25.04,24.91,24.94,101800.0,16.0122,16.0379,15.9546,15.9738,101800.0
2005-10-31 09:40:00,24.94,25.11,24.93,25.07,107400.0,15.9738,16.0827,15.9674,16.0571,107400.0
2005-10-31 09:45:00,25.07,25.11,25.0,25.05,133400.0,16.0571,16.0827,16.0122,16.0443,133400.0
2005-10-31 09:50:00,25.05,25.13,25.05,25.05,101400.0,16.0443,16.0955,16.0443,16.0443,101400.0
2005-10-31 09:55:00,25.05,25.05,24.99,24.99,78400.0,16.0443,16.0443,16.0058,16.0058,78400.0
2005-10-31 10:00:00,25.0,25.0,24.82,24.82,114600.0,16.0122,16.0122,15.8969,15.8969,114600.0
2005-10-31 10:05:00,24.82,24.82,24.67,24.74,106000.0,15.8969,15.8969,15.8009,15.8457,106000.0
2005-10-31 10:10:00,24.73,24.73,24.48,24.48,123000.0,15.8393,15.8393,15.6792,15.6792,123000.0
2005-10-31 10:15:00,24.49,24.65,24.49,24.57,112600.0,15.6856,15.7881,15.6856,15.7368,112600.0
2005-10-31 10:20:00,24.58,24.61,24.58,24.6,45000.0,15.7432,15.7624,15.7432,15.756,45000.0
2005-10-31 10:25:00,24.6,24.67,24.6,24.66,110600.0,15.756,15.8009,15.756,15.7945,110600.0
2005-10-31 10:30:00,24.65,24.7,24.59,24.59,127600.0,15.7881,15.8201,15.7496,15.7496,127600.0
2005-10-31 10:35:00,24.59,24.61,24.53,24.53,42400.0,15.7496,15.7624,15.7112,15.7112,42400.0
2005-10-31 10:40:00,24.53,24.59,24.5,24.54,187600.0,15.7112,15.7496,15.692,15.7176,187600.0
2005-10-31 10:45:00,24.54,24.55,24.48,24.51,80600.0,15.7176,15.724,15.6792,15.6984,80600.0
2005-10-31 10:50:00,24.49,24.52,24.38,24.45,148000.0,15.6856,15.7048,15.6151,15.66,148000.0
2005-10-31 10:55:00,24.45,24.52,24.43,24.49,52400.0,15.66,15.7048,15.6472,15.6856,52400.0
2005-10-31 11:00:00,24.5,24.5,24.46,24.48,83000.0,15.692,15.692,15.6664,15.6792,83000.0
2005-10-31 11:05:00,24.46,24.47,24.42,24.44,61800.0,15.6664,15.6728,15.6408,15.6536,61800.0
2005-10-31 11:10:00,24.45,24.5,24.43,24.43,46000.0,15.66,15.692,15.6472,15.6472,46000.0
2005-10-31 11:15:00,24.45,24.48,24.41,24.44,47800.0,15.66,15.6792,15.6343,15.6536,47800.0
2005-10-31 11:20:00,24.45,24.52,24.44,24.51,34600.0,15.66,15.7048,15.6536,15.6984,34600.0
2005-10-31 11:25:00,24.51,24.57,24.51,24.54,108400.0,15.6984,15.7368,15.6984,15.7176,108400.0
2005-10-31 11:30:00,24.55,24.63,24.55,24.6,83000.0,15.724,15.7753,15.724,15.756,83000.0
2005-10-31 11:35:00,24.6,24.64,24.6,24.63,61800.0,15.756,15.7817,15.756,15.7753,61800.0
2005-10-31 11:40:00,24.61,24.61,24.52,24.57,110400.0,15.7624,15.7624,15.7048,15.7368,110400.0
2005-10-31 11:45:00,24.57,24.63,24.57,24.63,27400.0,15.7368,15.7753,15.7368,15.7753,27400.0
2005-10-31 11:50:00,24.63,24.71,24.63,24.67,43800.0,15.7753,15.8265,15.7753,15.8009,43800.0
2005-10-31 11:55:00,24.65,24.68,24.65,24.68,14800.0,15.7881,15.8073,15.7881,15.8073,14800.0
2005-10-31 12:00:00,24.68,24.71,24.64,24.7,31000.0,15.8073,15.8265,15.7817,15.8201,31000.0
2005-10-31 12:05:00,24.71,24.82,24.71,24.82,57600.0,15.8265,15.8969,15.8265,15.8969,57600.0
2005-10-31 12:10:00,24.82,24.85,24.77,24.77,74800.0,15.8969,15.9162,15.8649,15.8649,74800.0
2005-10-31 12:15:00,24.78,24.78,24.74,24.76,43200.0,15.8713,15.8713,15.8457,15.8585,43200.0
2005-10-31 12:20:00,24.76,24.82,24.76,24.82,24600.0,15.8585,15.8969,15.8585,15.8969,24600.0
2005-10-31 12:25:00,24.83,24.83,24.8,24.81,16000.0,15.9034,15.9034,15.8841,15.8905,16000.0
2005-10-31 12:30:00,24.79,24.82,24.76,24.81,104400.0,15.8777,15.8969,15.8585,15.8905,104400.0
2005-10-31 12:35:00,24.8,24.83,24.8,24.82,91800.0,15.8841,15.9034,15.8841,15.8969,91800.0
2005-10-31 12:40:00,24.82,24.85,24.79,24.85,50000.0,15.8969,15.9162,15.8777,15.9162,50000.0
2005-10-31 12:45:00,24.85,24.91,24.85,24.91,48600.0,15.9162,15.9546,15.9162,15.9546,48600.0
2005-10-31 12:50:00,24.91,24.97,24.89,24.97,62200.0,15.9546,15.993,15.9418,15.993,62200.0
2005-10-31 12:55:00,24.96,25.0,24.96,25.0,84200.0,15.9866,16.0122,15.9866,16.0122,84200.0
2005-10-31 13:00:00,25.0,25.08,24.97,25.08,104600.0,16.0122,16.0635,15.993,16.0635,104600.0
2005-10-31 13:05:00,25.06,25.11,25.05,25.07,96800.0,16.0507,16.0827,16.0443,16.0571,96800.0
2005-10-31 13:10:00,25.08,25.11,25.04,25.06,101400.0,16.0635,16.0827,16.0379,16.0507,101400.0
2005-10-31 13:15:00,25.06,25.1,24.97,24.97,64000.0,16.0507,16.0763,15.993,15.993,64000.0
2005-10-31 13:20:00,24.99,24.99,24.89,24.91,105000.0,16.0058,16.0058,15.9418,15.9546,105000.0
2005-10-31 13:25:00,24.91,24.93,24.88,24.91,41400.0,15.9546,15.9674,15.9354,15.9546,41400.0
2005-10-31 13:30:00,24.91,24.93,24.86,24.91,27200.0,15.9546,15.9674,15.9226,15.9546,27200.0
2005-10-31 13:35:00,24.92,24.95,24.91,24.95,15400.0,15.961,15.9802,15.9546,15.9802,15400.0
2005-10-31 13:40:00,24.93,24.93,24.84,24.88,27800.0,15.9674,15.9674,15.9098,15.9354,27800.0
2005-10-31 13:45:00,24.88,24.88,24.81,24.85,47800.0,15.9354,15.9354,15.8905,15.9162,47800.0
2005-10-31 13:50:00,24.84,24.87,24.78,24.79,30000.0,15.9098,15.929,15.8713,15.8777,30000.0
2005-10-31 13:55:00,24.79,24.84,24.77,24.83,53200.0,15.8777,15.9098,15.8649,15.9034,53200.0
2005-10-31 14:00:00,24.83,24.88,24.82,24.83,32000.0,15.9034,15.9354,15.8969,15.9034,32000.0
2005-10-31 14:05:00,24.83,24.85,24.83,24.85,19400.0,15.9034,15.9162,15.9034,15.9162,19400.0
2005-10-31 14:10:00,24.85,24.89,24.84,24.89,41000.0,15.9162,15.9418,15.9098,15.9418,41000.0
2005-10-31 14:15:00,24.89,24.93,24.86,24.86,67800.0,15.9418,15.9674,15.9226,15.9226,67800.0
2005-10-31 14:20:00,24.86,24.86,24.77,24.77,125600.0,15.9226,15.9226,15.8649,15.8649,125600.0
2005-10-31 14:25:00,24.78,24.78,24.77,24.78,75600.0,15.8713,15.8713,15.8649,15.8713,75600.0
2005-10-31 14:30:00,24.78,24.78,24.77,24.77,57800.0,15.8713,15.8713,15.8649,15.8649,57800.0
2005-10-31 14:35:00,24.77,24.84,24.77,24.81,50200.0,15.8649,15.9098,15.8649,15.8905,50200.0
2005-10-31 14:40:00,24.82,24.83,24.8,24.82,39000.0,15.8969,15.9034,15.8841,15.8969,39000.0
2005-10-31 14:45:00,24.82,24.87,24.82,24.82,41200.0,15.8969,15.929,15.8969,15.8969,41200.0
2005-10-31 14:50:00,24.82,24.82,24.8,24.81,35400.0,15.8969,15.8969,15.8841,15.8905,35400.0
2005-10-31 14:55:00,24.82,24.87,24.82,24.83,21800.0,15.8969,15.929,15.8969,15.9034,21800.0
2005-10-31 15:00:00,24.83,24.87,24.83,24.86,37600.0,15.9034,15.929,15.9034,15.9226,37600.0
2005-10-31 15:05:00,24.85,24.88,24.85,24.87,23800.0,15.9162,15.9354,15.9162,15.929,23800.0
2005-10-31 15:10:00,24.87,24.88,24.82,24.86,63400.0,15.929,15.9354,15.8969,15.9226,63400.0
2005-10-31 15:15:00,24.84,24.85,24.82,24.82,39800.0,15.9098,15.9162,15.8969,15.8969,39800.0
2005-10-31 15:20:00,24.82,24.82,24.79,24.8,55600.0,15.8969,15.8969,15.8777,15.8841,55600.0
2005-10-31 15:25:00,24.8,24.88,24.79,24.84,57400.0,15.8841,15.9354,15.8777,15.9098,57400.0
2005-10-31 15:30:00,24.84,24.84,24.78,24.79,72000.0,15.9098,15.9098,15.8713,15.8777,72000.0
2005-10-31 15:35:00,24.78,24.82,24.78,24.81,90000.0,15.8713,15.8969,15.8713,15.8905,90000.0
2005-10-31 15:40:00,24.8,24.84,24.79,24.83,86000.0,15.8841,15.9098,15.8777,15.9034,86000.0
2005-10-31 15:45:00,24.83,24.85,24.83,24.84,113000.0,15.9034,15.9162,15.9034,15.9098,113000.0
2005-10-31 15:50:00,24.85,24.85,24.78,24.78,100000.0,15.9162,15.9162,15.8713,15.8713,100000.0
2005-10-31 15:55:00,24.78,24.78,24.71,24.71,165800.0,15.8713,15.8713,15.8265,15.8265,165800.0
2005-11-01 09:30:00,24.55,24.6,24.5,24.6,135600.0,15.724,15.756,15.692,15.756,135600.0
2005-11-01 09:35:00,24.58,24.73,24.55,24.66,80800.0,15.7432,15.8393,15.724,15.7945,80800.0
2005-11-01 09:40:00,24.68,24.69,24.63,24.64,62000.0,15.8073,15.8137,15.7753,15.7817,62000.0
2005-11-01 09:45:00,24.64,24.7,24.61,24.7,206600.0,15.7817,15.8201,15.7624,15.8201,206600.0
2005-11-01 09:50:00,24.72,24.78,24.64,24.66,135200.0,15.8329,15.8713,15.7817,15.7945,135200.0
2005-11-01 09:55:00,24.67,24.88,24.67,24.88,80400.0,15.8009,15.9354,15.8009,15.9354,80400.0
2005-11-01 10:00:00,24.82,24.9,24.76,24.83,352800.0,15.8969,15.9482,15.8585,15.9034,352800.0
2005-11-01 10:05:00,24.8,24.88,24.77,24.88,96800.0,15.8841,15.9354,15.8649,15.9354,96800.0
2005-11-01 10:10:00,24.89,24.89,24.78,24.84,69000.0,15.9418,15.9418,15.8713,15.9098,69000.0
2005-11-01 10:15:00,24.84,24.9,24.78,24.84,99600.0,15.9098,15.9482,15.8713,15.9098,99600.0
2005-11-01 10:20:00,24.84,24.84,24.75,24.81,80000.0,15.9098,15.9098,15.8521,15.8905,80000.0
2005-11-01 10:25:00,24.81,24.83,24.73,24.77,70800.0,15.8905,15.9034,15.8393,15.8649,70800.0
2005-11-01 10:30:00,24.78,24.86,24.77,24.83,85600.0,15.8713,15.9226,15.8649,15.9034,85600.0
2005-11-01 10:35:00,24.83,24.85,24.8,24.85,82400.0,15.9034,15.9162,15.8841,15.9162,82400.0
2005-11-01 10:40:00,24.85,25.04,24.83,25.0,231400.0,15.9162,16.0379,15.9034,16.0122,231400.0
2005-11-01 10:45:00,25.0,25.04,24.99,25.02,138200.0,16.0122,16.0379,16.0058,16.025,138200.0
2005-11-01 10:50:00,25.0,25.11,25.0,25.05,110800.0,16.0122,16.0827,16.0122,16.0443,110800.0
2005-11-01 10:55:00,25.06,25.12,25.01,25.05,76200.0,16.0507,16.0891,16.0186,16.0443,76200.0
2005-11-01 11:00:00,25.06,25.06,25.01,25.05,58400.0,16.0507,16.0507,16.0186,16.0443,58400.0
2005-11-01 11:05:00,25.06,25.06,25.02,25.02,75200.0,16.0507,16.0507,16.025,16.025,75200.0
2005-11-01 11:10:00,25.02,25.04,24.97,24.99,156000.0,16.025,16.0379,15.993,16.0058,156000.0
2005-11-01 11:15:00,25.0,25.03,24.97,25.0,47400.0,16.0122,16.0315,15.993,16.0122,47400.0
2005-11-01 11:20:00,25.0,25.01,24.94,24.99,35000.0,16.0122,16.0186,15.9738,16.0058,35000.0
2005-11-01 11:25:00,25.0,25.04,24.99,25.03,117600.0,16.0122,16.0379,16.0058,16.0315,117600.0
2005-11-01 11:30:00,25.02,25.03,24.97,24.97,156400.0,16.025,16.0315,15.993,15.993,156400.0
2005-11-01 11:35:00,24.99,25.02,24.92,25.0,60200.0,16.0058,16.025,15.961,16.0122,60200.0
2005-11-01 11:40:00,25.0,25.0,24.95,24.98,36800.0,16.0122,16.0122,15.9802,15.9994,36800.0
2005-11-01 11:45:00,24.96,24.99,24.95,24.95,20600.0,15.9866,16.0058,15.9802,15.9802,20600.0
2005-11-01 11:50:00,24.95,24.95,24.88,24.89,38800.0,15.9802,15.9802,15.9354,15.9418,38800.0
2005-11-01 11:55:00,24.91,24.91,24.86,24.91,28800.0,15.9546,15.9546,15.9226,15.9546,28800.0
2005-11-01 12:00:00,24.9,24.93,24.86,24.86,76000.0,15.9482,15.9674,15.9226,15.9226,76000.0
2005-11-01 12:05:00,24.85,24.87,24.8,24.87,52800.0,15.9162,15.929,15.8841,15.929,52800.0
2005-11-01 12:10:00,24.88,24.91,24.88,24.91,24400.0,15.9354,15.9546,15.9354,15.9546,24400.0
2005-11-01 12:15:00,24.9,24.93,24.9,24.93,14000.0,15.9482,15.9674,15.9482,15.9674,14000.0
2005-11-01 12:20:00,24.93,24.93,24.89,24.89,15000.0,15.9674,15.9674,15.9418,15.9418,15000.0
2005-11-01 12:25:00,24.89,24.89,24.82,24.86,41000.0,15.9418,15.9418,15.8969,15.9226,41000.0
2005-11-01 12:30:00,24.86,24.89,24.83,24.83,48400.0,15.9226,15.9418,15.9034,15.9034,48400.0
2005-11-01 12:35:00,24.82,24.91,24.82,24.88,84000.0,15.8969,15.9546,15.8969,15.9354,84000.0
2005-11-01 12:40:00,24.91,24.91,24.85,24.86,19200.0,15.9546,15.9546,15.9162,15.9226,19200.0
2005-11-01 12:45:00,24.87,24.88,24.83,24.83,14200.0,15.929,15.9354,15.9034,15.9034,14200.0
2005-11-01 12:50:00,24.84,24.87,24.84,24.86,17400.0,15.9098,15.929,15.9098,15.9226,17400.0
2005-11-01 12:55:00,24.86,24.88,24.86,24.87,59000.0,15.9226,15.9354,15.9226,15.929,59000.0
2005-11-01 13:00:00,24.88,24.91,24.86,24.91,22400.0,15.9354,15.9546,15.9226,15.9546,22400.0
2005-11-01 13:05:00,24.91,24.93,24.91,24.92,19200.0,15.9546,15.9674,15.9546,15.961,19200.0
2005-11-01 13:10:00,24.92,25.05,24.92,25.05,326000.0,15.961,16.0443,15.961,16.0443,326000.0
2005-11-01 13:15:00,25.05,25.06,24.9,24.95,228600.0,16.0443,16.0507,15.9482,15.9802,228600.0
2005-11-01 13:20:00,24.95,25.0,24.94,24.97,61800.0,15.9802,16.0122,15.9738,15.993,61800.0
2005-11-01 13:25:00,24.98,25.01,24.97,24.98,114000.0,15.9994,16.0186,15.993,15.9994,114000.0
2005-11-01 13:30:00,24.98,24.99,24.94,24.98,158000.0,15.9994,16.0058,15.9738,15.9994,158000.0
2005-11-01 13:35:00,24.98,25.0,24.98,25.0,46400.0,15.9994,16.0122,15.9994,16.0122,46400.0
2005-11-01 13:40:00,25.0,25.06,25.0,25.06,101200.0,16.0122,16.0507,16.0122,16.0507,101200.0
2005-11-01 13:45:00,25.06,25.06,25.04,25.04,48000.0,16.0507,16.0507,16.0379,16.0379,48000.0
2005-11-01 13:50:00,25.06,25.06,25.04,25.04,20400.0,16.0507,16.0507,16.0379,16.0379,20400.0
2005-11-01 13:55:00,25.04,25.05,25.0,25.02,38000.0,16.0379,16.0443,16.0122,16.025,38000.0
2005-11-01 14:00:00,25.01,25.06,24.99,25.04,109000.0,16.0186,16.0507,16.0058,16.0379,109000.0
2005-11-01 14:05:00,25.04,25.05,25.03,25.04,34400.0,16.0379,16.0443,16.0315,16.0379,34400.0
2005-11-01 14:10:00,25.03,25.03,24.95,25.0,53000.0,16.0315,16.0315,15.9802,16.0122,53000.0
2005-11-01 14:15:00,25.0,25.09,24.97,25.08,73800.0,16.0122,16.0699,15.993,16.0635,73800.0
2005-11-01 14:20:00,25.08,25.19,24.99,25.08,186800.0,16.0635,16.1339,16.0058,16.0635,186800.0
2005-11-01 14:25:00,25.09,25.14,25.06,25.11,84600.0,16.0699,16.1019,16.0507,16.0827,84600.0
2005-11-01 14:30:00,25.11,25.18,25.1,25.13,177200.0,16.0827,16.1275,16.0763,16.0955,177200.0
2005-11-01 14:35:00,25.13,25.16,25.06,25.07,68000.0,16.0955,16.1147,16.0507,16.0571,68000.0
2005-11-01 14:40:00,25.07,25.15,25.07,25.15,93400.0,16.0571,16.1083,16.0571,16.1083,93400.0
2005-11-01 14:45:00,25.15,25.15,25.07,25.07,73600.0,16.1083,16.1083,16.0571,16.0571,73600.0
2005-11-01 14:50:00,25.07,25.14,25.06,25.13,57000.0,16.0571,16.1019,16.0507,16.0955,57000.0
2005-11-01 14:55:00,25.13,25.14,25.06,25.06,36600.0,16.0955,16.1019,16.0507,16.0507,36600.0
2005-11-01 15:00:00,25.06,25.06,25.0,25.03,97200.0,16.0507,16.0507,16.0122,16.0315,97200.0
2005-11-01 15:05:00,25.03,25.04,24.97,25.0,179200.0,16.0315,16.0379,15.993,16.0122,179200.0
2005-11-01 15:10:00,25.0,25.05,24.98,25.02,141000.0,16.0122,16.0443,15.9994,16.025,141000.0
2005-11-01 15:15:00,25.0,25.05,25.0,25.01,71800.0,16.0122,16.0443,16.0122,16.0186,71800.0
2005-11-01 15:20:00,25.02,25.06,25.02,25.04,63800.0,16.025,16.0507,16.025,16.0379,63800.0
2005-11-01 15:25:00,25.04,25.09,25.03,25.04,51000.0,16.0379,16.0699,16.0315,16.0379,51000.0
2005-11-01 15:30:00,25.04,25.1,25.04,25.08,57800.0,16.0379,16.0763,16.0379,16.0635,57800.0
2005-11-01 15:35:00,25.08,25.09,25.04,25.04,63600.0,16.0635,16.0699,16.0379,16.0379,63600.0
2005-11-01 15:40:00,25.04,25.09,25.03,25.08,54000.0,16.0379,16.0699,16.0315,16.0635,54000.0
2005-11-01 15:45:00,25.08,25.1,25.06,25.06,73000.0,16.0635,16.0763,16.0507,16.0507,73000.0
2005-11-01 15:50:00,25.06,25.06,25.02,25.03,90400.0,16.0507,16.0507,16.025,16.0315,90400.0
2005-11-01 15:55:00,25.03,25.05,24.99,25.0,135600.0,16.0315,16.0443,16.0058,16.0122,135600.0
2005-11-02 09:30:00,25.2,25.24,25.17,25.17,118600.0,16.1403,16.166,16.1211,16.1211,118600.0
2005-11-02 09:35:00,25.17,25.3,25.14,25.28,84200.0,16.1211,16.2044,16.1019,16.1916,84200.0
2005-11-02 09:40:00,25.27,25.28,25.18,25.25,80400.0,16.1852,16.1916,16.1275,16.1724,80400.0
2005-11-02 09:45:00,25.25,25.3,25.2,25.2,85600.0,16.1724,16.2044,16.1403,16.1403,85600.0
2005-11-02 09:50:00,25.2,25.26,25.18,25.21,56400.0,16.1403,16.1788,16.1275,16.1467,56400.0
2005-11-02 09:55:00,25.2,25.25,25.08,25.11,82000.0,16.1403,16.1724,16.0635,16.0827,82000.0
2005-11-02 10:00:00,25.1,25.15,25.08,25.1,49400.0,16.0763,16.1083,16.0635,16.0763,49400.0
2005-11-02 10:05:00,25.1,25.16,25.06,25.11,74800.0,16.0763,16.1147,16.0507,16.0827,74800.0
2005-11-02 10:10:00,25.11,25.16,25.06,25.11,111600.0,16.0827,16.1147,16.0507,16.0827,111600.0
2005-11-02 10:15:00,25.11,25.18,25.11,25.12,66800.0,16.0827,16.1275,16.0827,16.0891,66800.0
2005-11-02 10:20:00,25.12,25.14,25.1,25.14,70400.0,16.0891,16.1019,16.0763,16.1019,70400.0
2005-11-02 10:25:00,25.14,25.17,25.09,25.12,74000.0,16.1019,16.1211,16.0699,16.0891,74000.0
2005-11-02 10:30:00,25.11,25.3,25.11,25.26,77200.0,16.0827,16.2044,16.0827,16.1788,77200.0
2005-11-02 10:35:00,25.27,25.41,25.24,25.39,136200.0,16.1852,16.2748,16.166,16.262,136200.0
2005-11-02 10:40:00,25.4,25.44,25.39,25.4,106400.0,16.2684,16.2941,16.262,16.2684,106400.0
2005-11-02 10:45:00,25.4,25.57,25.4,25.5,155400.0,16.2684,16.3773,16.2684,16.3325,155400.0
2005-11-02 10:50:00,25.55,25.56,25.47,25.49,86000.0,16.3645,16.3709,16.3133,16.3261,86000.0
2005-11-02 10:55:00,25.49,25.54,25.46,25.47,71600.0,16.3261,16.3581,16.3069,16.3133,71600.0
2005-11-02 11:00:00,25.47,25.55,25.45,25.53,85800.0,16.3133,16.3645,16.3005,16.3517,85800.0
2005-11-02 11:05:00,25.52,25.54,25.48,25.53,56400.0,16.3453,16.3581,16.3197,16.3517,56400.0
2005-11-02 11:10:00,25.53,25.57,25.48,25.57,38400.0,16.3517,16.3773,16.3197,16.3773,38400.0
2005-11-02 11:15:00,25.58,25.58,25.52,25.55,71200.0,16.3837,16.3837,16.3453,16.3645,71200.0
2005-11-02 11:20:00,25.55,25.55,25.52,25.53,27800.0,16.3645,16.3645,16.3453,16.3517,27800.0
2005-11-02 11:25:00,25.53,25.55,25.52,25.55,13800.0,16.3517,16.3645,16.3453,16.3645,13800.0
2005-11-02 11:30:00,25.56,25.61,25.56,25.59,26400.0,16.3709,16.4029,16.3709,16.3901,26400.0
2005-11-02 11:35:00,25.59,25.65,25.59,25.65,62200.0,16.3901,16.4286,16.3901,16.4286,62200.0
2005-11-02 11:40:00,25.65,25.67,25.6,25.6,77800.0,16.4286,16.4414,16.3965,16.3965,77800.0
2005-11-02 11:45:00,25.6,25.63,25.59,25.6,40800.0,16.3965,16.4157,16.3901,16.3965,40800.0
2005-11-02 11:50:00,25.6,25.63,25.6,25.63,23800.0,16.3965,16.4157,16.3965,16.4157,23800.0
2005-11-02 11:55:00,25.63,25.64,25.61,25.61,47400.0,16.4157,16.4222,16.4029,16.4029,47400.0
2005-11-02 12:00:00,25.61,25.61,25.57,25.58,40800.0,16.4029,16.4029,16.3773,16.3837,40800.0
2005-11-02 12:05:00,25.58,25.63,25.56,25.57,86400.0,16.3837,16.4157,16.3709,16.3773,86400.0
2005-11-02 12:10:00,25.58,25.58,25.54,25.54,58600.0,16.3837,16.3837,16.3581,16.3581,58600.0
2005-11-02 12:15:00,25.54,25.6,25.5,25.5,54200.0,16.3581,16.3965,16.3325,16.3325,54200.0
2005-11-02 12:20:00,25.51,25.6,25.49,25.55,89000.0,16.3389,16.3965,16.3261,16.3645,89000.0
2005-11-02 12:25:00,25.55,25.55,25.49,25.55,51400.0,16.3645,16.3645,16.3261,16.3645,51400.0
2005-11-02 12:30:00,25.55,25.57,25.52,25.52,30800.0,16.3645,16.3773,16.3453,16.3453,30800.0
2005-11-02 12:35:00,25.52,25.66,25.5,25.64,44600.0,16.3453,16.435,16.3325,16.4222,44600.0
2005-11-02 12:40:00,25.66,25.67,25.59,25.61,34200.0,16.435,16.4414,16.3901,16.4029,34200.0
2005-11-02 12:45:00,25.61,25.61,25.57,25.61,21000.0,16.4029,16.4029,16.3773,16.4029,21000.0
2005-11-02 12:50:00,25.61,25.66,25.57,25.58,34600.0,16.4029,16.435,16.3773,16.3837,34600.0
2005-11-02 12:55:00,25.58,25.6,25.55,25.56,11600.0,16.3837,16.3965,16.3645,16.3709,11600.0
2005-11-02 13:00:00,25.57,25.6,25.57,25.57,22200.0,16.3773,16.3965,16.3773,16.3773,22200.0
2005-11-02 13:05:00,25.57,25.58,25.52,25.52,40800.0,16.3773,16.3837,16.3453,16.3453,40800.0
2005-11-02 13:10:00,25.53,25.55,25.53,25.55,14200.0,16.3517,16.3645,16.3517,16.3645,14200.0
2005-11-02 13:15:00,25.54,25.54,25.49,25.52,27600.0,16.3581,16.3581,16.3261,16.3453,27600.0
2005-11-02 13:20:00,25.51,25.53,25.51,25.51,16200.0,16.3389,16.3517,16.3389,16.3389,16200.0
2005-11-02 13:25:00,25.51,25.53,25.51,25.52,15400.0,16.3389,16.3517,16.3389,16.3453,15400.0
2005-11-02 13:30:00,25.51,25.53,25.5,25.51,25800.0,16.3389,16.3517,16.3325,16.3389,25800.0
2005-11-02 13:35:00,25.52,25.52,25.48,25.48,30400.0,16.3453,16.3453,16.3197,16.3197,30400.0
2005-11-02 13:40:00,25.48,25.48,25.46,25.47,27800.0,16.3197,16.3197,16.3069,16.3133,27800.0
2005-11-02 13:45:00,25.47,25.49,25.43,25.44,29600.0,16.3133,16.3261,16.2876,16.2941,29600.0
2005-11-02 13:50:00,25.45,25.46,25.45,25.46,16400.0,16.3005,16.3069,16.3005,16.3069,16400.0
2005-11-02 13:55:00,25.47,25.47,25.44,25.46,16400.0,16.3133,16.3133,16.2941,16.3069,16400.0
2005-11-02 14:00:00,25.46,25.5,25.45,25.5,38200.0,16.3069,16.3325,16.3005,16.3325,38200.0
2005-11-02 14:05:00,25.5,25.5,25.47,25.48,35000.0,16.3325,16.3325,16.3133,16.3197,35000.0
2005-11-02 14:10:00,25.48,25.5,25.48,25.48,25200.0,16.3197,16.3325,16.3197,16.3197,25200.0
2005-11-02 14:15:00,25.48,25.49,25.46,25.48,44600.0,16.3197,16.3261,16.3069,16.3197,44600.0
2005-11-02 14:20:00,25.49,25.49,25.45,25.47,23200.0,16.3261,16.3261,16.3005,16.3133,23200.0
2005-11-02 14:25:00,25.48,25.5,25.46,25.48,18600.0,16.3197,16.3325,16.3069,16.3197,18600.0
2005-11-02 14:30:00,25.48,25.51,25.47,25.49,79400.0,16.3197,16.3389,16.3133,16.3261,79400.0
2005-11-02 14:35:00,25.5,25.54,25.46,25.48,22600.0,16.3325,16.3581,16.3069,16.3197,22600.0
2005-11-02 14:40:00,25.47,25.47,25.36,25.36,87600.0,16.3133,16.3133,16.2428,16.2428,87600.0
2005-11-02 14:45:00,25.36,25.49,25.36,25.48,29200.0,16.2428,16.3261,16.2428,16.3197,29200.0
2005-11-02 14:50:00,25.48,25.48,25.42,25.42,31000.0,16.3197,16.3197,16.2812,16.2812,31000.0
2005-11-02 14:55:00,25.4,25.43,25.39,25.4,79600.0,16.2684,16.2876,16.262,16.2684,79600.0
2005-11-02 15:00:00,25.4,25.41,25.37,25.38,73200.0,16.2684,16.2748,16.2492,16.2556,73200.0
2005-11-02 15:05:00,25.38,25.43,25.38,25.41,42400.0,16.2556,16.2876,16.2556,16.2748,42400.0
2005-11-02 15:10:00,25.41,25.41,25.39,25.4,25200.0,16.2748,16.2748,16.262,16.2684,25200.0
2005-11-02 15:15:00,25.39,25.44,25.38,25.43,57200.0,16.262,16.2941,16.2556,16.2876,57200.0
2005-11-02 15:20:00,25.45,25.45,25.43,25.45,29200.0,16.3005,16.3005,16.2876,16.3005,29200.0
2005-11-02 15:25:00,25.44,25.49,25.44,25.49,46000.0,16.2941,16.3261,16.2941,16.3261,46000.0
2005-11-02 15:30:00,25.49,25.49,25.4,25.47,49200.0,16.3261,16.3261,16.2684,16.3133,49200.0
2005-11-02 15:35:00,25.47,25.49,25.42,25.43,130000.0,16.3133,16.3261,16.2812,16.2876,130000.0
2005-11-02 15:40:00,25.43,25.45,25.4,25.41,43600.0,16.2876,16.3005,16.2684,16.2748,43600.0
2005-11-02 15:45:00,25.41,25.45,25.41,25.45,52400.0,16.2748,16.3005,16.2748,16.3005,52400.0
2005-11-02 15:50:00,25.45,25.47,25.43,25.46,80000.0,16.3005,16.3133,16.2876,16.3069,80000.0
2005-11-02 15:55:00,25.46,25.49,25.45,25.47,93200.0,16.3069,16.3261,16.3005,16.3133,93200.0
2005-11-03 09:30:00,25.53,25.56,25.39,25.45,80200.0,16.3517,16.3709,16.262,16.3005,80200.0
2005-11-03 09:35:00,25.43,25.56,25.41,25.56,43400.0,16.2876,16.3709,16.2748,16.3709,43400.0
2005-11-03 09:40:00,25.56,25.61,25.52,25.52,95800.0,16.3709,16.4029,16.3453,16.3453,95800.0
2005-11-03 09:45:00,25.52,25.64,25.51,25.59,101400.0,16.3453,16.4222,16.3389,16.3901,101400.0
2005-11-03 09:50:00,25.61,25.69,25.59,25.63,49000.0,16.4029,16.4542,16.3901,16.4157,49000.0
2005-11-03 09:55:00,25.61,25.68,25.58,25.61,40000.0,16.4029,16.4478,16.3837,16.4029,40000.0
2005-11-03 10:00:00,25.61,25.7,25.58,25.7,233000.0,16.4029,16.4606,16.3837,16.4606,233000.0
2005-11-03 10:05:00,25.69,25.77,25.66,25.72,38200.0,16.4542,16.5054,16.435,16.4734,38200.0
2005-11-03 10:10:00,25.73,25.73,25.59,25.64,40000.0,16.4798,16.4798,16.3901,16.4222,40000.0
2005-11-03 10:15:00,25.65,25.66,25.58,25.64,69000.0,16.4286,16.435,16.3837,16.4222,69000.0
2005-11-03 10:20:00,25.64,25.64,25.48,25.56,51200.0,16.4222,16.4222,16.3197,16.3709,51200.0
2005-11-03 10:25:00,25.53,25.53,25.46,25.46,29800.0,16.3517,16.3517,16.3069,16.3069,29800.0
2005-11-03 10:30:00,25.44,25.53,25.44,25.53,17600.0,16.2941,16.3517,16.2941,16.3517,17600.0
2005-11-03 10:35:00,25.5,25.55,25.45,25.46,48600.0,16.3325,16.3645,16.3005,16.3069,48600.0
2005-11-03 10:40:00,25.47,25.59,25.47,25.57,28800.0,16.3133,16.3901,16.3133,16.3773,28800.0
2005-11-03 10:45:00,25.58,25.68,25.57,25.64,38600.0,16.3837,16.4478,16.3773,16.4222,38600.0
2005-11-03 10:50:00,25.65,25.81,25.64,25.71,51600.0,16.4286,16.531,16.4222,16.467,51600.0
2005-11-03 10:55:00,25.71,25.77,25.69,25.77,39800.0,16.467,16.5054,16.4542,16.5054,39800.0
2005-11-03 11:00:00,25.77,25.78,25.62,25.65,38000.0,16.5054,16.5118,16.4093,16.4286,38000.0
2005-11-03 11:05:00,25.64,25.67,25.57,25.58,31400.0,16.4222,16.4414,16.3773,16.3837,31400.0
2005-11-03 11:10:00,25.6,25.65,25.6,25.63,26200.0,16.3965,16.4286,16.3965,16.4157,26200.0
2005-11-03 11:15:00,25.64,25.74,25.64,25.73,30200.0,16.4222,16.4862,16.4222,16.4798,30200.0
2005-11-03 11:20:00,25.73,25.73,25.66,25.68,24400.0,16.4798,16.4798,16.435,16.4478,24400.0
2005-11-03 11:25:00,25.69,25.73,25.67,25.73,32600.0,16.4542,16.4798,16.4414,16.4798,32600.0
2005-11-03 11:30:00,25.74,25.77,25.68,25.68,23400.0,16.4862,16.5054,16.4478,16.4478,23400.0
2005-11-03 11:35:00,25.7,25.72,25.65,25.67,30000.0,16.4606,16.4734,16.4286,16.4414,30000.0
2005-11-03 11:40:00,25.67,25.68,25.65,25.67,18400.0,16.4414,16.4478,16.4286,16.4414,18400.0
2005-11-03 11:45:00,25.66,25.68,25.61,25.66,30600.0,16.435,16.4478,16.4029,16.435,30600.0
2005-11-03 11:50:00,25.66,25.67,25.59,25.66,40800.0,16.435,16.4414,16.3901,16.435,40800.0
2005-11-03 11:55:00,25.67,25.69,25.65,25.67,22600.0,16.4414,16.4542,16.4286,16.4414,22600.0
2005-11-03 12:00:00,25.65,25.68,25.64,25.68,37000.0,16.4286,16.4478,16.4222,16.4478,37000.0
2005-11-03 12:05:00,25.66,25.69,25.66,25.67,20600.0,16.435,16.4542,16.435,16.4414,20600.0
2005-11-03 12:10:00,25.67,25.69,25.65,25.67,38800.0,16.4414,16.4542,16.4286,16.4414,38800.0
2005-11-03 12:15:00,25.68,25.81,25.67,25.81,43000.0,16.4478,16.531,16.4414,16.531,43000.0
2005-11-03 12:20:00,25.8,25.8,25.75,25.77,22400.0,16.5246,16.5246,16.4926,16.5054,22400.0
2005-11-03 12:25:00,25.77,25.79,25.77,25.78,11000.0,16.5054,16.5182,16.5054,16.5118,11000.0
2005-11-03 12:30:00,25.78,25.78,25.75,25.76,23000.0,16.5118,16.5118,16.4926,16.499,23000.0
2005-11-03 12:35:00,25.75,25.75,25.73,25.75,24200.0,16.4926,16.4926,16.4798,16.4926,24200.0
2005-11-03 12:40:00,25.74,25.75,25.71,25.73,26600.0,16.4862,16.4926,16.467,16.4798,26600.0
2005-11-03 12:45:00,25.73,25.78,25.73,25.77,20000.0,16.4798,16.5118,16.4798,16.5054,20000.0
2005-11-03 12:50:00,25.78,25.79,25.75,25.77,61800.0,16.5118,16.5182,16.4926,16.5054,61800.0
2005-11-03 12:55:00,25.77,25.83,25.77,25.81,67400.0,16.5054,16.5438,16.5054,16.531,67400.0
2005-11-03 13:00:00,25.82,25.83,25.78,25.79,46000.0,16.5374,16.5438,16.5118,16.5182,46000.0
2005-11-03 13:05:00,25.79,25.79,25.71,25.78,56000.0,16.5182,16.5182,16.467,16.5118,56000.0
2005-11-03 13:10:00,25.78,25.79,25.77,25.79,25400.0,16.5118,16.5182,16.5054,16.5182,25400.0
2005-11-03 13:15:00,25.79,25.8,25.77,25.8,32600.0,16.5182,16.5246,16.5054,16.5246,32600.0
2005-11-03 13:20:00,25.81,25.83,25.81,25.83,33800.0,16.531,16.5438,16.531,16.5438,33800.0
2005-11-03 13:25:00,25.83,25.83,25.81,25.83,31200.0,16.5438,16.5438,16.531,16.5438,31200.0
2005-11-03 13:30:00,25.83,25.83,25.77,25.78,44000.0,16.5438,16.5438,16.5054,16.5118,44000.0
2005-11-03 13:35:00,25.77,25.78,25.74,25.75,43200.0,16.5054,16.5118,16.4862,16.4926,43200.0
2005-11-03 13:40:00,25.75,25.78,25.75,25.78,34000.0,16.4926,16.5118,16.4926,16.5118,34000.0
2005-11-03 13:45:00,25.78,25.81,25.78,25.8,66200.0,16.5118,16.531,16.5118,16.5246,66200.0
2005-11-03 13:50:00,25.8,25.83,25.79,25.83,32800.0,16.5246,16.5438,16.5182,16.5438,32800.0
2005-11-03 13:55:00,25.83,25.85,25.81,25.82,26800.0,16.5438,16.5567,16.531,16.5374,26800.0
2005-11-03 14:00:00,25.83,25.93,25.82,25.91,88800.0,16.5438,16.6079,16.5374,16.5951,88800.0
2005-11-03 14:05:00,25.91,25.92,25.9,25.9,36800.0,16.5951,16.6015,16.5887,16.5887,36800.0
2005-11-03 14:10:00,25.9,25.9,25.86,25.86,38600.0,16.5887,16.5887,16.5631,16.5631,38600.0
2005-11-03 14:15:00,25.86,25.86,25.83,25.85,34800.0,16.5631,16.5631,16.5438,16.5567,34800.0
2005-11-03 14:20:00,25.85,25.9,25.85,25.87,63600.0,16.5567,16.5887,16.5567,16.5695,63600.0
2005-11-03 14:25:00,25.87,25.87,25.81,25.81,50400.0,16.5695,16.5695,16.531,16.531,50400.0
2005-11-03 14:30:00,25.82,25.82,25.75,25.75,82200.0,16.5374,16.5374,16.4926,16.4926,82200.0
2005-11-03 14:35:00,25.75,25.79,25.65,25.67,75200.0,16.4926,16.5182,16.4286,16.4414,75200.0
2005-11-03 14:40:00,25.66,25.68,25.61,25.61,60000.0,16.435,16.4478,16.4029,16.4029,60000.0
2005-11-03 14:45:00,25.61,25.66,25.61,25.64,52400.0,16.4029,16.435,16.4029,16.4222,52400.0
2005-11-03 14:50:00,25.65,25.66,25.62,25.63,54400.0,16.4286,16.435,16.4093,16.4157,54400.0
2005-11-03 14:55:00,25.62,25.63,25.57,25.63,65600.0,16.4093,16.4157,16.3773,16.4157,65600.0
2005-11-03 15:00:00,25.62,25.63,25.55,25.58,81600.0,16.4093,16.4157,16.3645,16.3837,81600.0
2005-11-03 15:05:00,25.58,25.6,25.55,25.57,62600.0,16.3837,16.3965,16.3645,16.3773,62600.0
2005-11-03 15:10:00,25.55,25.55,25.49,25.49,62800.0,16.3645,16.3645,16.3261,16.3261,62800.0
2005-11-03 15:15:00,25.49,25.5,25.48,25.5,76200.0,16.3261,16.3325,16.3197,16.3325,76200.0
2005-11-03 15:20:00,25.5,25.53,25.49,25.51,63200.0,16.3325,16.3517,16.3261,16.3389,63200.0
2005-11-03 15:25:00,25.5,25.57,25.5,25.57,59000.0,16.3325,16.3773,16.3325,16.3773,59000.0
2005-11-03 15:30:00,25.57,25.58,25.44,25.45,58400.0,16.3773,16.3837,16.2941,16.3005,58400.0
2005-11-03 15:35:00,25.45,25.47,25.39,25.4,112200.0,16.3005,16.3133,16.262,16.2684,112200.0
2005-11-03 15:40:00,25.4,25.48,25.39,25.47,119600.0,16.2684,16.3197,16.262,16.3133,119600.0
2005-11-03 15:45:00,25.47,25.55,25.47,25.54,90800.0,16.3133,16.3645,16.3133,16.3581,90800.0
2005-11-03 15:50:00,25.54,25.58,25.54,25.56,79000.0,16.3581,16.3837,16.3581,16.3709,79000.0
2005-11-03 15:55:00,25.56,25.56,25.53,25.55,111400.0,16.3709,16.3709,16.3517,16.3645,111400.0
2005-11-04 09:30:00,25.58,25.59,25.48,25.49,95600.0,16.3837,16.3901,16.3197,16.3261,95600.0
2005-11-04 09:35:00,25.5,25.5,25.32,25.36,58600.0,16.3325,16.3325,16.2172,16.2428,58600.0
2005-11-04 09:40:00,25.36,25.43,25.35,25.42,62800.0,16.2428,16.2876,16.2364,16.2812,62800.0
2005-11-04 09:45:00,25.42,25.45,25.4,25.45,69000.0,16.2812,16.3005,16.2684,16.3005,69000.0
2005-11-04 09:50:00,25.45,25.45,25.27,25.29,259200.0,16.3005,16.3005,16.1852,16.198,259200.0
2005-11-04 09:55:00,25.28,25.41,25.28,25.41,100200.0,16.1916,16.2748,16.1916,16.2748,100200.0
2005-11-04 10:00:00,25.4,25.42,25.2,25.25,104800.0,16.2684,16.2812,16.1403,16.1724,104800.0
2005-11-04 10:05:00,25.26,25.26,25.16,25.17,105000.0,16.1788,16.1788,16.1147,16.1211,105000.0
2005-11-04 10:10:00,25.16,25.18,25.15,25.16,50400.0,16.1147,16.1275,16.1083,16.1147,50400.0
2005-11-04 10:15:00,25.17,25.17,25.07,25.09,74800.0,16.1211,16.1211,16.0571,16.0699,74800.0
2005-11-04 10:20:00,25.09,25.18,25.09,25.11,114200.0,16.0699,16.1275,16.0699,16.0827,114200.0
2005-11-04 10:25:00,25.12,25.15,25.08,25.15,54400.0,16.0891,16.1083,16.0635,16.1083,54400.0
2005-11-04 10:30:00,25.15,25.18,25.03,25.05,46000.0,16.1083,16.1275,16.0315,16.0443,46000.0
2005-11-04 10:35:00,25.03,25.05,24.92,24.93,96400.0,16.0315,16.0443,15.961,15.9674,96400.0
2005-11-04 10:40:00,24.93,24.97,24.9,24.96,66400.0,15.9674,15.993,15.9482,15.9866,66400.0
2005-11-04 10:45:00,24.96,24.96,24.84,24.88,69400.0,15.9866,15.9866,15.9098,15.9354,69400.0
2005-11-04 10:50:00,24.88,24.9,24.86,24.9,87600.0,15.9354,15.9482,15.9226,15.9482,87600.0
2005-11-04 10:55:00,24.89,24.89,24.85,24.87,77400.0,15.9418,15.9418,15.9162,15.929,77400.0
2005-11-04 11:00:00,24.87,24.9,24.81,24.83,64400.0,15.929,15.9482,15.8905,15.9034,64400.0
2005-11-04 11:05:00,24.84,24.88,24.84,24.88,69600.0,15.9098,15.9354,15.9098,15.9354,69600.0
2005-11-04 11:10:00,24.88,24.88,24.84,24.84,56800.0,15.9354,15.9354,15.9098,15.9098,56800.0
2005-11-04 11:15:00,24.85,24.88,24.85,24.86,47600.0,15.9162,15.9354,15.9162,15.9226,47600.0
2005-11-04 11:20:00,24.85,24.9,24.83,24.9,63200.0,15.9162,15.9482,15.9034,15.9482,63200.0
2005-11-04 11:25:00,24.88,24.88,24.81,24.83,93000.0,15.9354,15.9354,15.8905,15.9034,93000.0
2005-11-04 11:30:00,24.81,24.86,24.78,24.78,35000.0,15.8905,15.9226,15.8713,15.8713,35000.0
2005-11-04 11:35:00,24.78,24.8,24.76,24.78,23000.0,15.8713,15.8841,15.8585,15.8713,23000.0
2005-11-04 11:40:00,24.77,24.83,24.7,24.8,64000.0,15.8649,15.9034,15.8201,15.8841,64000.0
2005-11-04 11:45:00,24.8,24.85,24.8,24.85,90800.0,15.8841,15.9162,15.8841,15.9162,90800.0
2005-11-04 11:50:00,24.85,24.88,24.83,24.88,25600.0,15.9162,15.9354,15.9034,15.9354,25600.0
2005-11-04 11:55:00,24.88,24.9,24.83,24.84,18600.0,15.9354,15.9482,15.9034,15.9098,18600.0
2005-11-04 12:00:00,24.84,24.84,24.78,24.81,17000.0,15.9098,15.9098,15.8713,15.8905,17000.0
2005-11-04 12:05:00,24.81,24.88,24.81,24.86,17400.0,15.8905,15.9354,15.8905,15.9226,17400.0
2005-11-04 12:10:00,24.86,24.93,24.84,24.92,30600.0,15.9226,15.9674,15.9098,15.961,30600.0
2005-11-04 12:15:00,24.91,24.93,24.88,24.89,27400.0,15.9546,15.9674,15.9354,15.9418,27400.0
2005-11-04 12:20:00,24.89,24.94,24.89,24.94,39400.0,15.9418,15.9738,15.9418,15.9738,39400.0
2005-11-04 12:25:00,24.93,24.94,24.93,24.93,16400.0,15.9674,15.9738,15.9674,15.9674,16400.0
2005-11-04 12:30:00,24.93,24.97,24.91,24.91,42000.0,15.9674,15.993,15.9546,15.9546,42000.0
2005-11-04 12:35:00,24.92,25.0,24.92,25.0,16000.0,15.961,16.0122,15.961,16.0122,16000.0
2005-11-04 12:40:00,25.0,25.0,24.97,24.97,20200.0,16.0122,16.0122,15.993,15.993,20200.0
2005-11-04 12:45:00,24.97,24.99,24.94,24.99,28800.0,15.993,16.0058,15.9738,16.0058,28800.0
2005-11-04 12:50:00,25.0,25.08,25.0,25.08,22400.0,16.0122,16.0635,16.0122,16.0635,22400.0
2005-11-04 12:55:00,25.09,25.11,25.02,25.03,30400.0,16.0699,16.0827,16.025,16.0315,30400.0
2005-11-04 13:00:00,25.03,25.05,25.0,25.02,21800.0,16.0315,16.0443,16.0122,16.025,21800.0
2005-11-04 13:05:00,25.0,25.02,24.99,25.02,20200.0,16.0122,16.025,16.0058,16.025,20200.0
2005-11-04 13:10:00,25.02,25.03,24.98,25.0,16000.0,16.025,16.0315,15.9994,16.0122,16000.0
2005-11-04 13:15:00,25.01,25.01,24.96,24.98,20600.0,16.0186,16.0186,15.9866,15.9994,20600.0
2005-11-04 13:20:00,24.98,25.02,24.98,25.0,22000.0,15.9994,16.025,15.9994,16.0122,22000.0
2005-11-04 13:25:00,24.99,25.04,24.99,25.03,14800.0,16.0058,16.0379,16.0058,16.0315,14800.0
2005-11-04 13:30:00,25.03,25.06,25.03,25.06,8600.0,16.0315,16.0507,16.0315,16.0507,8600.0
2005-11-04 13:35:00,25.07,25.09,25.04,25.04,10400.0,16.0571,16.0699,16.0379,16.0379,10400.0
2005-11-04 13:40:00,25.05,25.05,25.0,25.0,16400.0,16.0443,16.0443,16.0122,16.0122,16400.0
2005-11-04 13:45:00,25.01,25.04,25.0,25.04,119800.0,16.0186,16.0379,16.0122,16.0379,119800.0
2005-11-04 13:50:00,25.04,25.08,25.04,25.07,11400.0,16.0379,16.0635,16.0379,16.0571,11400.0
2005-11-04 13:55:00,25.07,25.07,25.04,25.04,6400.0,16.0571,16.0571,16.0379,16.0379,6400.0
2005-11-04 14:00:00,25.04,25.08,25.01,25.08,16400.0,16.0379,16.0635,16.0186,16.0635,16400.0
2005-11-04 14:05:00,25.08,25.1,25.08,25.1,37400.0,16.0635,16.0763,16.0635,16.0763,37400.0
2005-11-04 14:10:00,25.11,25.13,25.05,25.06,21600.0,16.0827,16.0955,16.0443,16.0507,21600.0
2005-11-04 14:15:00,25.06,25.08,25.03,25.05,33000.0,16.0507,16.0635,16.0315,16.0443,33000.0
2005-11-04 14:20:00,25.06,25.13,25.06,25.07,34800.0,16.0507,16.0955,16.0507,16.0571,34800.0
2005-11-04 14:25:00,25.09,25.15,25.09,25.11,28400.0,16.0699,16.1083,16.0699,16.0827,28400.0
2005-11-04 14:30:00,25.11,25.14,25.1,25.11,32800.0,16.0827,16.1019,16.0763,16.0827,32800.0
2005-11-04 14:35:00,25.1,25.1,25.05,25.09,12400.0,16.0763,16.0763,16.0443,16.0699,12400.0
2005-11-04 14:40:00,25.08,25.1,25.07,25.07,13600.0,16.0635,16.0763,16.0571,16.0571,13600.0
2005-11-04 14:45:00,25.06,25.08,25.03,25.03,15000.0,16.0507,16.0635,16.0315,16.0315,15000.0
2005-11-04 14:50:00,25.03,25.13,25.03,25.12,18400.0,16.0315,16.0955,16.0315,16.0891,18400.0
2005-11-04 14:55:00,25.13,25.18,25.09,25.16,37200.0,16.0955,16.1275,16.0699,16.1147,37200.0
2005-11-04 15:00:00,25.16,25.17,25.08,25.09,26800.0,16.1147,16.1211,16.0635,16.0699,26800.0
2005-11-04 15:05:00,25.1,25.14,25.1,25.1,36000.0,16.0763,16.1019,16.0763,16.0763,36000.0
2005-11-04 15:10:00,25.1,25.15,25.09,25.14,30400.0,16.0763,16.1083,16.0699,16.1019,30400.0
2005-11-04 15:15:00,25.13,25.16,25.08,25.16,32600.0,16.0955,16.1147,16.0635,16.1147,32600.0
2005-11-04 15:20:00,25.15,25.21,25.12,25.16,64800.0,16.1083,16.1467,16.0891,16.1147,64800.0
2005-11-04 15:25:00,25.17,25.18,25.13,25.14,41200.0,16.1211,16.1275,16.0955,16.1019,41200.0
2005-11-04 15:30:00,25.12,25.13,25.09,25.13,50200.0,16.0891,16.0955,16.0699,16.0955,50200.0
2005-11-04 15:35:00,25.13,25.17,25.12,25.12,40800.0,16.0955,16.1211,16.0891,16.0891,40800.0
2005-11-04 15:40:00,25.13,25.19,25.12,25.16,62000.0,16.0955,16.1339,16.0891,16.1147,62000.0
2005-11-04 15:45:00,25.16,25.19,25.14,25.18,42600.0,16.1147,16.1339,16.1019,16.1275,42600.0
2005-11-04 15:50:00,25.17,25.23,25.16,25.2,68800.0,16.1211,16.1595,16.1147,16.1403,68800.0
2005-11-04 15:55:00,25.2,25.22,25.16,25.17,62200.0,16.1403,16.1531,16.1147,16.1211,62200.0
2005-11-07 09:30:00,25.05,25.15,25.05,25.05,80800.0,16.0443,16.1083,16.0443,16.0443,80800.0
2005-11-07 09:35:00,25.05,25.19,25.05,25.11,116800.0,16.0443,16.1339,16.0443,16.0827,116800.0
2005-11-07 09:40:00,25.11,25.11,25.01,25.07,46800.0,16.0827,16.0827,16.0186,16.0571,46800.0
2005-11-07 09:45:00,25.06,25.07,24.91,24.95,49600.0,16.0507,16.0571,15.9546,15.9802,49600.0
2005-11-07 09:50:00,24.95,25.0,24.93,24.96,45800.0,15.9802,16.0122,15.9674,15.9866,45800.0
2005-11-07 09:55:00,24.97,25.01,24.97,25.0,62800.0,15.993,16.0186,15.993,16.0122,62800.0
2005-11-07 10:00:00,24.99,25.0,24.9,24.91,52200.0,16.0058,16.0122,15.9482,15.9546,52200.0
2005-11-07 10:05:00,24.91,24.94,24.89,24.93,46600.0,15.9546,15.9738,15.9418,15.9674,46600.0
2005-11-07 10:10:00,24.93,24.97,24.85,24.86,60600.0,15.9674,15.993,15.9162,15.9226,60600.0
2005-11-07 10:15:00,24.86,24.95,24.83,24.95,39800.0,15.9226,15.9802,15.9034,15.9802,39800.0
2005-11-07 10:20:00,24.93,24.97,24.88,24.96,57800.0,15.9674,15.993,15.9354,15.9866,57800.0
2005-11-07 10:25:00,24.96,25.0,24.96,25.0,55800.0,15.9866,16.0122,15.9866,16.0122,55800.0
2005-11-07 10:30:00,25.0,25.06,24.98,25.0,86800.0,16.0122,16.0507,15.9994,16.0122,86800.0
2005-11-07 10:35:00,25.0,25.03,24.99,24.99,117400.0,16.0122,16.0315,16.0058,16.0058,117400.0
2005-11-07 10:40:00,24.99,25.02,24.99,25.0,57400.0,16.0058,16.025,16.0058,16.0122,57400.0
2005-11-07 10:45:00,25.0,25.04,25.0,25.03,38400.0,16.0122,16.0379,16.0122,16.0315,38400.0
2005-11-07 10:50:00,25.03,25.05,25.02,25.02,58600.0,16.0315,16.0443,16.025,16.025,58600.0
2005-11-07 10:55:00,25.02,25.06,25.01,25.03,73000.0,16.025,16.0507,16.0186,16.0315,73000.0
2005-11-07 11:00:00,25.02,25.02,24.92,24.96,57800.0,16.025,16.025,15.961,15.9866,57800.0
2005-11-07 11:05:00,24.95,24.95,24.93,24.94,21800.0,15.9802,15.9802,15.9674,15.9738,21800.0
2005-11-07 11:10:00,24.95,24.96,24.9,24.96,26400.0,15.9802,15.9866,15.9482,15.9866,26400.0
2005-11-07 11:15:00,24.98,25.0,24.98,24.99,33800.0,15.9994,16.0122,15.9994,16.0058,33800.0
2005-11-07 11:20:00,24.99,25.0,24.98,24.99,35800.0,16.0058,16.0122,15.9994,16.0058,35800.0
2005-11-07 11:25:00,24.99,25.0,24.99,25.0,27800.0,16.0058,16.0122,16.0058,16.0122,27800.0
2005-11-07 11:30:00,25.0,25.0,24.99,25.0,44600.0,16.0122,16.0122,16.0058,16.0122,44600.0
2005-11-07 11:35:00,25.0,25.02,25.0,25.01,32800.0,16.0122,16.025,16.0122,16.0186,32800.0
2005-11-07 11:40:00,25.0,25.02,24.93,24.98,27200.0,16.0122,16.025,15.9674,15.9994,27200.0
2005-11-07 11:45:00,24.98,25.0,24.98,25.0,9000.0,15.9994,16.0122,15.9994,16.0122,9000.0
2005-11-07 11:50:00,24.99,25.0,24.97,25.0,52800.0,16.0058,16.0122,15.993,16.0122,52800.0
2005-11-07 11:55:00,25.0,25.0,25.0,25.0,33400.0,16.0122,16.0122,16.0122,16.0122,33400.0
2005-11-07 12:00:00,25.0,25.04,25.0,25.04,98600.0,16.0122,16.0379,16.0122,16.0379,98600.0
2005-11-07 12:05:00,25.04,25.08,25.04,25.08,109600.0,16.0379,16.0635,16.0379,16.0635,109600.0
2005-11-07 12:10:00,25.09,25.13,25.05,25.05,56000.0,16.0699,16.0955,16.0443,16.0443,56000.0
2005-11-07 12:15:00,25.05,25.1,25.05,25.1,54000.0,16.0443,16.0763,16.0443,16.0763,54000.0
2005-11-07 12:20:00,25.1,25.13,25.1,25.13,31200.0,16.0763,16.0955,16.0763,16.0955,31200.0
2005-11-07 12:25:00,25.13,25.13,25.09,25.09,56800.0,16.0955,16.0955,16.0699,16.0699,56800.0
2005-11-07 12:30:00,25.1,25.14,25.1,25.11,26200.0,16.0763,16.1019,16.0763,16.0827,26200.0
2005-11-07 12:35:00,25.11,25.14,25.09,25.13,17600.0,16.0827,16.1019,16.0699,16.0955,17600.0
2005-11-07 12:40:00,25.13,25.17,25.13,25.16,75600.0,16.0955,16.1211,16.0955,16.1147,75600.0
2005-11-07 12:45:00,25.16,25.18,25.13,25.15,100000.0,16.1147,16.1275,16.0955,16.1083,100000.0
2005-11-07 12:50:00,25.14,25.15,25.07,25.08,91400.0,16.1019,16.1083,16.0571,16.0635,91400.0
2005-11-07 12:55:00,25.08,25.11,25.08,25.1,57000.0,16.0635,16.0827,16.0635,16.0763,57000.0
2005-11-07 13:00:00,25.1,25.1,25.07,25.08,30600.0,16.0763,16.0763,16.0571,16.0635,30600.0
2005-11-07 13:05:00,25.07,25.08,25.04,25.04,15400.0,16.0571,16.0635,16.0379,16.0379,15400.0
2005-11-07 13:10:00,25.05,25.06,25.0,25.03,57000.0,16.0443,16.0507,16.0122,16.0315,57000.0
2005-11-07 13:15:00,25.04,25.07,25.02,25.04,45000.0,16.0379,16.0571,16.025,16.0379,45000.0
2005-11-07 13:20:00,25.04,25.05,25.01,25.02,35000.0,16.0379,16.0443,16.0186,16.025,35000.0
2005-11-07 13:25:00,25.02,25.04,25.0,25.03,59400.0,16.025,16.0379,16.0122,16.0315,59400.0
2005-11-07 13:30:00,25.04,25.05,25.03,25.04,129000.0,16.0379,16.0443,16.0315,16.0379,129000.0
2005-11-07 13:35:00,25.04,25.1,25.03,25.04,167600.0,16.0379,16.0763,16.0315,16.0379,167600.0
2005-11-07 13:40:00,25.04,25.04,24.98,24.98,109200.0,16.0379,16.0379,15.9994,15.9994,109200.0
2005-11-07 13:45:00,24.98,25.0,24.98,24.99,53800.0,15.9994,16.0122,15.9994,16.0058,53800.0
2005-11-07 13:50:00,24.98,25.04,24.98,25.03,34400.0,15.9994,16.0379,15.9994,16.0315,34400.0
2005-11-07 13:55:00,25.03,25.03,24.98,25.01,46200.0,16.0315,16.0315,15.9994,16.0186,46200.0
2005-11-07 14:00:00,25.01,25.04,24.99,25.04,67800.0,16.0186,16.0379,16.0058,16.0379,67800.0
2005-11-07 14:05:00,25.04,25.05,25.02,25.03,64200.0,16.0379,16.0443,16.025,16.0315,64200.0
2005-11-07 14:10:00,25.03,25.06,25.0,25.02,73200.0,16.0315,16.0507,16.0122,16.025,73200.0
2005-11-07 14:15:00,25.02,25.06,25.02,25.03,38200.0,16.025,16.0507,16.025,16.0315,38200.0
2005-11-07 14:20:00,25.03,25.04,25.0,25.02,27600.0,16.0315,16.0379,16.0122,16.025,27600.0
2005-11-07 14:25:00,25.03,25.04,25.02,25.04,22600.0,16.0315,16.0379,16.025,16.0379,22600.0
2005-11-07 14:30:00,25.04,25.05,25.0,25.04,26400.0,16.0379,16.0443,16.0122,16.0379,26400.0
2005-11-07 14:35:00,25.03,25.06,25.03,25.05,53600.0,16.0315,16.0507,16.0315,16.0443,53600.0
2005-11-07 14:40:00,25.05,25.06,25.04,25.06,40000.0,16.0443,16.0507,16.0379,16.0507,40000.0
2005-11-07 14:45:00,25.06,25.06,25.01,25.02,36000.0,16.0507,16.0507,16.0186,16.025,36000.0
2005-11-07 14:50:00,25.02,25.09,25.02,25.07,49000.0,16.025,16.0699,16.025,16.0571,49000.0
2005-11-07 14:55:00,25.06,25.08,25.04,25.05,40200.0,16.0507,16.0635,16.0379,16.0443,40200.0
2005-11-07 15:00:00,25.05,25.05,24.96,25.0,57200.0,16.0443,16.0443,15.9866,16.0122,57200.0
2005-11-07 15:05:00,25.0,25.02,24.97,24.97,46400.0,16.0122,16.025,15.993,15.993,46400.0
2005-11-07 15:10:00,24.97,25.0,24.96,24.98,29400.0,15.993,16.0122,15.9866,15.9994,29400.0
2005-11-07 15:15:00,24.96,25.01,24.96,24.98,59800.0,15.9866,16.0186,15.9866,15.9994,59800.0
2005-11-07 15:20:00,24.97,25.0,24.97,25.0,27400.0,15.993,16.0122,15.993,16.0122,27400.0
2005-11-07 15:25:00,24.99,25.0,24.97,25.0,73000.0,16.0058,16.0122,15.993,16.0122,73000.0
2005-11-07 15:30:00,25.0,25.03,25.0,25.0,58600.0,16.0122,16.0315,16.0122,16.0122,58600.0
2005-11-07 15:35:00,24.99,25.0,24.97,25.0,23000.0,16.0058,16.0122,15.993,16.0122,23000.0
2005-11-07 15:40:00,25.0,25.0,24.97,24.97,23800.0,16.0122,16.0122,15.993,15.993,23800.0
2005-11-07 15:45:00,24.97,25.0,24.97,24.98,56600.0,15.993,16.0122,15.993,15.9994,56600.0
2005-11-07 15:50:00,24.99,24.99,24.9,24.9,100000.0,16.0058,16.0058,15.9482,15.9482,100000.0
2005-11-07 15:55:00,24.91,24.96,24.9,24.93,109800.0,15.9546,15.9866,15.9482,15.9674,109800.0
2005-11-08 09:30:00,24.9,24.93,24.75,24.76,64200.0,15.9482,15.9674,15.8521,15.8585,64200.0
2005-11-08 09:35:00,24.78,24.85,24.73,24.84,54600.0,15.8713,15.9162,15.8393,15.9098,54600.0
2005-11-08 09:40:00,24.82,24.87,24.75,24.87,49800.0,15.8969,15.929,15.8521,15.929,49800.0
2005-11-08 09:45:00,24.86,24.89,24.79,24.88,44600.0,15.9226,15.9418,15.8777,15.9354,44600.0
2005-11-08 09:50:00,24.86,24.89,24.85,24.85,38200.0,15.9226,15.9418,15.9162,15.9162,38200.0
2005-11-08 09:55:00,24.86,24.88,24.84,24.84,25400.0,15.9226,15.9354,15.9098,15.9098,25400.0
2005-11-08 10:00:00,24.84,24.9,24.83,24.89,32200.0,15.9098,15.9482,15.9034,15.9418,32200.0
2005-11-08 10:05:00,24.89,25.0,24.89,24.99,62400.0,15.9418,16.0122,15.9418,16.0058,62400.0
2005-11-08 10:10:00,24.98,25.0,24.97,24.99,34800.0,15.9994,16.0122,15.993,16.0058,34800.0
2005-11-08 10:15:00,24.99,25.06,24.97,24.97,105000.0,16.0058,16.0507,15.993,15.993,105000.0
2005-11-08 10:20:00,24.98,25.03,24.96,24.96,38400.0,15.9994,16.0315,15.9866,15.9866,38400.0
2005-11-08 10:25:00,24.97,25.02,24.97,25.0,38400.0,15.993,16.025,15.993,16.0122,38400.0
2005-11-08 10:30:00,25.01,25.02,24.98,24.98,28000.0,16.0186,16.025,15.9994,15.9994,28000.0
2005-11-08 10:35:00,24.98,24.98,24.91,24.91,43400.0,15.9994,15.9994,15.9546,15.9546,43400.0
2005-11-08 10:40:00,24.92,24.96,24.89,24.93,28400.0,15.961,15.9866,15.9418,15.9674,28400.0
2005-11-08 10:45:00,24.94,24.96,24.93,24.96,15400.0,15.9738,15.9866,15.9674,15.9866,15400.0
2005-11-08 10:50:00,24.96,25.0,24.96,24.99,23600.0,15.9866,16.0122,15.9866,16.0058,23600.0
2005-11-08 10:55:00,24.99,25.0,24.98,25.0,11200.0,16.0058,16.0122,15.9994,16.0122,11200.0
2005-11-08 11:00:00,25.0,25.0,24.98,24.99,30800.0,16.0122,16.0122,15.9994,16.0058,30800.0
2005-11-08 11:05:00,24.99,25.0,24.99,25.0,26000.0,16.0058,16.0122,16.0058,16.0122,26000.0
2005-11-08 11:10:00,25.0,25.02,24.98,25.0,51000.0,16.0122,16.025,15.9994,16.0122,51000.0
2005-11-08 11:15:00,25.0,25.01,25.0,25.01,33000.0,16.0122,16.0186,16.0122,16.0186,33000.0
2005-11-08 11:20:00,25.0,25.02,24.98,25.0,30200.0,16.0122,16.025,15.9994,16.0122,30200.0
2005-11-08 11:25:00,25.01,25.01,24.98,24.99,30200.0,16.0186,16.0186,15.9994,16.0058,30200.0
2005-11-08 11:30:00,25.0,25.02,25.0,25.02,52600.0,16.0122,16.025,16.0122,16.025,52600.0
2005-11-08 11:35:00,25.01,25.06,25.0,25.05,120200.0,16.0186,16.0507,16.0122,16.0443,120200.0
2005-11-08 11:40:00,25.05,25.07,25.05,25.06,75000.0,16.0443,16.0571,16.0443,16.0507,75000.0
2005-11-08 11:45:00,25.07,25.1,25.07,25.1,52800.0,16.0571,16.0763,16.0571,16.0763,52800.0
2005-11-08 11:50:00,25.1,25.15,25.09,25.14,233000.0,16.0763,16.1083,16.0699,16.1019,233000.0
2005-11-08 11:55:00,25.14,25.15,25.11,25.11,36800.0,16.1019,16.1083,16.0827,16.0827,36800.0
2005-11-08 12:00:00,25.11,25.11,25.08,25.11,31800.0,16.0827,16.0827,16.0635,16.0827,31800.0
2005-11-08 12:05:00,25.12,25.12,25.09,25.1,9600.0,16.0891,16.0891,16.0699,16.0763,9600.0
2005-11-08 12:10:00,25.1,25.13,25.06,25.06,28600.0,16.0763,16.0955,16.0507,16.0507,28600.0
2005-11-08 12:15:00,25.06,25.11,25.06,25.11,33400.0,16.0507,16.0827,16.0507,16.0827,33400.0
2005-11-08 12:20:00,25.11,25.12,25.1,25.11,16600.0,16.0827,16.0891,16.0763,16.0827,16600.0
2005-11-08 12:25:00,25.11,25.14,25.1,25.1,30200.0,16.0827,16.1019,16.0763,16.0763,30200.0
2005-11-08 12:30:00,25.11,25.12,25.09,25.09,31800.0,16.0827,16.0891,16.0699,16.0699,31800.0
2005-11-08 12:35:00,25.09,25.1,25.07,25.1,15200.0,16.0699,16.0763,16.0571,16.0763,15200.0
2005-11-08 12:40:00,25.1,25.13,25.1,25.12,10200.0,16.0763,16.0955,16.0763,16.0891,10200.0
2005-11-08 12:45:00,25.13,25.13,25.11,25.12,9400.0,16.0955,16.0955,16.0827,16.0891,9400.0
2005-11-08 12:50:00,25.12,25.13,25.09,25.11,23600.0,16.0891,16.0955,16.0699,16.0827,23600.0
2005-11-08 12:55:00,25.12,25.13,25.11,25.11,26000.0,16.0891,16.0955,16.0827,16.0827,26000.0
2005-11-08 13:00:00,25.11,25.11,25.08,25.08,11800.0,16.0827,16.0827,16.0635,16.0635,11800.0
2005-11-08 13:05:00,25.08,25.09,25.04,25.05,31200.0,16.0635,16.0699,16.0379,16.0443,31200.0
2005-11-08 13:10:00,25.03,25.05,24.99,25.05,48200.0,16.0315,16.0443,16.0058,16.0443,48200.0
2005-11-08 13:15:00,25.06,25.06,25.0,25.05,17400.0,16.0507,16.0507,16.0122,16.0443,17400.0
2005-11-08 13:20:00,25.05,25.05,25.04,25.04,7200.0,16.0443,16.0443,16.0379,16.0379,7200.0
2005-11-08 13:25:00,25.05,25.07,25.05,25.05,31400.0,16.0443,16.0571,16.0443,16.0443,31400.0
2005-11-08 13:30:00,25.05,25.05,25.03,25.05,12200.0,16.0443,16.0443,16.0315,16.0443,12200.0
2005-11-08 13:35:00,25.04,25.05,25.03,25.04,8800.0,16.0379,16.0443,16.0315,16.0379,8800.0
2005-11-08 13:40:00,25.04,25.05,25.04,25.05,8400.0,16.0379,16.0443,16.0379,16.0443,8400.0
2005-11-08 13:45:00,25.05,25.07,25.05,25.06,28200.0,16.0443,16.0571,16.0443,16.0507,28200.0
2005-11-08 13:50:00,25.04,25.06,25.0,25.0,15200.0,16.0379,16.0507,16.0122,16.0122,15200.0
2005-11-08 13:55:00,25.0,25.02,24.98,25.0,14800.0,16.0122,16.025,15.9994,16.0122,14800.0
2005-11-08 14:00:00,25.0,25.03,24.99,25.03,22600.0,16.0122,16.0315,16.0058,16.0315,22600.0
2005-11-08 14:05:00,25.03,25.04,25.02,25.03,24200.0,16.0315,16.0379,16.025,16.0315,24200.0
2005-11-08 14:10:00,25.03,25.03,25.0,25.01,25400.0,16.0315,16.0315,16.0122,16.0186,25400.0
2005-11-08 14:15:00,25.01,25.01,24.98,24.98,17400.0,16.0186,16.0186,15.9994,15.9994,17400.0
2005-11-08 14:20:00,24.99,25.0,24.99,25.0,23800.0,16.0058,16.0122,16.0058,16.0122,23800.0
2005-11-08 14:25:00,24.99,25.0,24.99,25.0,13400.0,16.0058,16.0122,16.0058,16.0122,13400.0
2005-11-08 14:30:00,25.0,25.0,24.98,24.99,26800.0,16.0122,16.0122,15.9994,16.0058,26800.0
2005-11-08 14:35:00,24.99,24.99,24.95,24.98,18200.0,16.0058,16.0058,15.9802,15.9994,18200.0
2005-11-08 14:40:00,24.98,24.99,24.97,24.98,8200.0,15.9994,16.0058,15.993,15.9994,8200.0
2005-11-08 14:45:00,24.99,25.0,24.97,24.99,16600.0,16.0058,16.0122,15.993,16.0058,16600.0
2005-11-08 14:50:00,24.98,24.99,24.96,24.96,12600.0,15.9994,16.0058,15.9866,15.9866,12600.0
2005-11-08 14:55:00,24.97,24.98,24.97,24.97,13000.0,15.993,15.9994,15.993,15.993,13000.0
2005-11-08 15:00:00,24.98,25.0,24.98,24.99,25800.0,15.9994,16.0122,15.9994,16.0058,25800.0
2005-11-08 15:05:00,24.99,25.0,24.98,24.99,20200.0,16.0058,16.0122,15.9994,16.0058,20200.0
2005-11-08 15:10:00,24.99,25.0,24.98,25.0,25400.0,16.0058,16.0122,15.9994,16.0122,25400.0
2005-11-08 15:15:00,25.0,25.0,24.97,24.98,20200.0,16.0122,16.0122,15.993,15.9994,20200.0
2005-11-08 15:20:00,24.98,25.0,24.97,25.0,23600.0,15.9994,16.0122,15.993,16.0122,23600.0
2005-11-08 15:25:00,25.0,25.0,24.96,24.96,47200.0,16.0122,16.0122,15.9866,15.9866,47200.0
2005-11-08 15:30:00,24.97,24.99,24.96,24.97,35200.0,15.993,16.0058,15.9866,15.993,35200.0
2005-11-08 15:35:00,24.98,24.98,24.91,24.91,88000.0,15.9994,15.9994,15.9546,15.9546,88000.0
2005-11-08 15:40:00,24.91,24.91,24.88,24.9,34400.0,15.9546,15.9546,15.9354,15.9482,34400.0
2005-11-08 15:45:00,24.89,24.91,24.89,24.89,25200.0,15.9418,15.9546,15.9418,15.9418,25200.0
2005-11-08 15:50:00,24.9,24.9,24.88,24.9,63600.0,15.9482,15.9482,15.9354,15.9482,63600.0
2005-11-08 15:55:00,24.89,24.93,24.89,24.92,89600.0,15.9418,15.9674,15.9418,15.961,89600.0
2005-11-09 09:30:00,24.88,24.93,24.86,24.9,99400.0,15.9354,15.9674,15.9226,15.9482,99400.0
2005-11-09 09:35:00,24.94,25.05,24.9,24.9,23000.0,15.9738,16.0443,15.9482,15.9482,23000.0
2005-11-09 09:40:00,24.93,25.02,24.91,24.97,51800.0,15.9674,16.025,15.9546,15.993,51800.0
2005-11-09 09:45:00,24.96,25.11,24.91,25.11,23400.0,15.9866,16.0827,15.9546,16.0827,23400.0
2005-11-09 09:50:00,25.11,25.25,25.11,25.21,74600.0,16.0827,16.1724,16.0827,16.1467,74600.0
2005-11-09 09:55:00,25.19,25.21,25.05,25.1,53600.0,16.1339,16.1467,16.0443,16.0763,53600.0
2005-11-09 10:00:00,25.11,25.21,25.06,25.18,56600.0,16.0827,16.1467,16.0507,16.1275,56600.0
2005-11-09 10:05:00,25.17,25.18,25.14,25.14,24200.0,16.1211,16.1275,16.1019,16.1019,24200.0
2005-11-09 10:10:00,25.13,25.14,25.09,25.11,42800.0,16.0955,16.1019,16.0699,16.0827,42800.0
2005-11-09 10:15:00,25.11,25.15,25.11,25.13,43400.0,16.0827,16.1083,16.0827,16.0955,43400.0
2005-11-09 10:20:00,25.13,25.15,25.11,25.11,26000.0,16.0955,16.1083,16.0827,16.0827,26000.0
2005-11-09 10:25:00,25.11,25.14,25.09,25.13,156600.0,16.0827,16.1019,16.0699,16.0955,156600.0
2005-11-09 10:30:00,25.13,25.15,25.09,25.09,69200.0,16.0955,16.1083,16.0699,16.0699,69200.0
2005-11-09 10:35:00,25.09,25.1,25.07,25.07,54600.0,16.0699,16.0763,16.0571,16.0571,54600.0
2005-11-09 10:40:00,25.07,25.11,25.07,25.11,128800.0,16.0571,16.0827,16.0571,16.0827,128800.0
2005-11-09 10:45:00,25.12,25.14,25.04,25.04,31200.0,16.0891,16.1019,16.0379,16.0379,31200.0
2005-11-09 10:50:00,25.04,25.07,25.04,25.05,67000.0,16.0379,16.0571,16.0379,16.0443,67000.0
2005-11-09 10:55:00,25.05,25.06,25.03,25.05,40000.0,16.0443,16.0507,16.0315,16.0443,40000.0
2005-11-09 11:00:00,25.05,25.05,25.01,25.02,31800.0,16.0443,16.0443,16.0186,16.025,31800.0
2005-11-09 11:05:00,25.01,25.04,25.0,25.04,53600.0,16.0186,16.0379,16.0122,16.0379,53600.0
2005-11-09 11:10:00,25.04,25.07,25.03,25.03,68800.0,16.0379,16.0571,16.0315,16.0315,68800.0
2005-11-09 11:15:00,25.03,25.04,25.02,25.03,68800.0,16.0315,16.0379,16.025,16.0315,68800.0
2005-11-09 11:20:00,25.03,25.05,25.03,25.05,16400.0,16.0315,16.0443,16.0315,16.0443,16400.0
2005-11-09 11:25:00,25.05,25.07,25.04,25.04,47000.0,16.0443,16.0571,16.0379,16.0379,47000.0
2005-11-09 11:30:00,25.04,25.08,25.04,25.06,70800.0,16.0379,16.0635,16.0379,16.0507,70800.0
2005-11-09 11:35:00,25.07,25.1,25.07,25.09,66200.0,16.0571,16.0763,16.0571,16.0699,66200.0
2005-11-09 11:40:00,25.1,25.1,25.07,25.08,48400.0,16.0763,16.0763,16.0571,16.0635,48400.0
2005-11-09 11:45:00,25.08,25.09,25.06,25.08,53800.0,16.0635,16.0699,16.0507,16.0635,53800.0
2005-11-09 11:50:00,25.08,25.1,25.05,25.05,74000.0,16.0635,16.0763,16.0443,16.0443,74000.0
2005-11-09 11:55:00,25.1,25.1,25.05,25.08,104200.0,16.0763,16.0763,16.0443,16.0635,104200.0
2005-11-09 12:00:00,25.07,25.08,25.05,25.06,73200.0,16.0571,16.0635,16.0443,16.0507,73200.0
2005-11-09 12:05:00,25.06,25.13,25.06,25.13,60400.0,16.0507,16.0955,16.0507,16.0955,60400.0
2005-11-09 12:10:00,25.13,25.15,25.11,25.13,56600.0,16.0955,16.1083,16.0827,16.0955,56600.0
2005-11-09 12:15:00,25.13,25.15,25.11,25.14,70400.0,16.0955,16.1083,16.0827,16.1019,70400.0
2005-11-09 12:20:00,25.15,25.24,25.15,25.24,175800.0,16.1083,16.166,16.1083,16.166,175800.0
2005-11-09 12:25:00,25.23,25.25,25.2,25.22,51400.0,16.1595,16.1724,16.1403,16.1531,51400.0
2005-11-09 12:30:00,25.22,25.22,25.17,25.2,54600.0,16.1531,16.1531,16.1211,16.1403,54600.0
2005-11-09 12:35:00,25.19,25.24,25.18,25.2,70200.0,16.1339,16.166,16.1275,16.1403,70200.0
2005-11-09 12:40:00,25.2,25.2,25.15,25.17,36400.0,16.1403,16.1403,16.1083,16.1211,36400.0
2005-11-09 12:45:00,25.17,25.18,25.15,25.17,52800.0,16.1211,16.1275,16.1083,16.1211,52800.0
2005-11-09 12:50:00,25.17,25.19,25.14,25.15,45600.0,16.1211,16.1339,16.1019,16.1083,45600.0
2005-11-09 12:55:00,25.15,25.15,25.11,25.11,65000.0,16.1083,16.1083,16.0827,16.0827,65000.0
2005-11-09 13:00:00,25.12,25.12,25.07,25.07,38200.0,16.0891,16.0891,16.0571,16.0571,38200.0
2005-11-09 13:05:00,25.07,25.09,25.07,25.08,28000.0,16.0571,16.0699,16.0571,16.0635,28000.0
2005-11-09 13:10:00,25.07,25.1,25.07,25.07,26400.0,16.0571,16.0763,16.0571,16.0571,26400.0
2005-11-09 13:15:00,25.06,25.09,25.06,25.07,17600.0,16.0507,16.0699,16.0507,16.0571,17600.0
2005-11-09 13:20:00,25.08,25.09,25.07,25.08,29400.0,16.0635,16.0699,16.0571,16.0635,29400.0
2005-11-09 13:25:00,25.08,25.11,25.06,25.08,72000.0,16.0635,16.0827,16.0507,16.0635,72000.0
2005-11-09 13:30:00,25.08,25.11,25.08,25.1,33200.0,16.0635,16.0827,16.0635,16.0763,33200.0
2005-11-09 13:35:00,25.09,25.11,25.09,25.09,24200.0,16.0699,16.0827,16.0699,16.0699,24200.0
2005-11-09 13:40:00,25.09,25.1,25.08,25.08,33800.0,16.0699,16.0763,16.0635,16.0635,33800.0
2005-11-09 13:45:00,25.08,25.1,25.08,25.1,25200.0,16.0635,16.0763,16.0635,16.0763,25200.0
2005-11-09 13:50:00,25.1,25.11,25.07,25.08,36800.0,16.0763,16.0827,16.0571,16.0635,36800.0
2005-11-09 13:55:00,25.08,25.09,25.06,25.06,7600.0,16.0635,16.0699,16.0507,16.0507,7600.0
2005-11-09 14:00:00,25.06,25.07,25.05,25.06,17400.0,16.0507,16.0571,16.0443,16.0507,17400.0
2005-11-09 14:05:00,25.05,25.1,25.05,25.1,34800.0,16.0443,16.0763,16.0443,16.0763,34800.0
2005-11-09 14:10:00,25.1,25.11,25.1,25.11,38000.0,16.0763,16.0827,16.0763,16.0827,38000.0
2005-11-09 14:15:00,25.11,25.12,25.1,25.1,41200.0,16.0827,16.0891,16.0763,16.0763,41200.0
2005-11-09 14:20:00,25.1,25.11,25.05,25.05,21200.0,16.0763,16.0827,16.0443,16.0443,21200.0
2005-11-09 14:25:00,25.05,25.07,25.05,25.07,17400.0,16.0443,16.0571,16.0443,16.0571,17400.0
2005-11-09 14:30:00,25.06,25.09,25.06,25.08,44000.0,16.0507,16.0699,16.0507,16.0635,44000.0
2005-11-09 14:35:00,25.08,25.11,25.08,25.1,47200.0,16.0635,16.0827,16.0635,16.0763,47200.0
2005-11-09 14:40:00,25.1,25.11,25.09,25.09,26600.0,16.0763,16.0827,16.0699,16.0699,26600.0
2005-11-09 14:45:00,25.09,25.13,25.08,25.12,54800.0,16.0699,16.0955,16.0635,16.0891,54800.0
2005-11-09 14:50:00,25.12,25.14,25.05,25.1,488800.0,16.0891,16.1019,16.0443,16.0763,488800.0
2005-11-09 14:55:00,25.09,25.11,25.08,25.08,30600.0,16.0699,16.0827,16.0635,16.0635,30600.0
2005-11-09 15:00:00,25.1,25.12,25.08,25.1,27000.0,16.0763,16.0891,16.0635,16.0763,27000.0
2005-11-09 15:05:00,25.09,25.13,25.09,25.12,28200.0,16.0699,16.0955,16.0699,16.0891,28200.0
2005-11-09 15:10:00,25.11,25.11,25.09,25.1,17400.0,16.0827,16.0827,16.0699,16.0763,17400.0
2005-11-09 15:15:00,25.1,25.12,25.1,25.11,27400.0,16.0763,16.0891,16.0763,16.0827,27400.0
2005-11-09 15:20:00,25.11,25.12,25.1,25.1,25400.0,16.0827,16.0891,16.0763,16.0763,25400.0
2005-11-09 15:25:00,25.11,25.11,25.09,25.09,13600.0,16.0827,16.0827,16.0699,16.0699,13600.0
2005-11-09 15:30:00,25.09,25.1,25.09,25.09,49200.0,16.0699,16.0763,16.0699,16.0699,49200.0
2005-11-09 15:35:00,25.09,25.1,25.07,25.08,50200.0,16.0699,16.0763,16.0571,16.0635,50200.0
2005-11-09 15:40:00,25.08,25.09,25.05,25.06,41400.0,16.0635,16.0699,16.0443,16.0507,41400.0
2005-11-09 15:45:00,25.05,25.11,25.05,25.1,114600.0,16.0443,16.0827,16.0443,16.0763,114600.0
2005-11-09 15:50:00,25.1,25.1,25.08,25.08,129200.0,16.0763,16.0763,16.0635,16.0635,129200.0
2005-11-09 15:55:00,25.08,25.09,25.07,25.09,160800.0,16.0635,16.0699,16.0571,16.0699,160800.0
2005-11-10 09:30:00,25.21,25.5,25.21,25.41,131200.0,16.1467,16.3325,16.1467,16.2748,131200.0
2005-11-10 09:35:00,25.43,25.46,25.25,25.42,60000.0,16.2876,16.3069,16.1724,16.2812,60000.0
2005-11-10 09:40:00,25.44,25.48,25.36,25.41,63800.0,16.2941,16.3197,16.2428,16.2748,63800.0
2005-11-10 09:45:00,25.41,25.49,25.36,25.39,55400.0,16.2748,16.3261,16.2428,16.262,55400.0
2005-11-10 09:50:00,25.36,25.45,25.28,25.33,157000.0,16.2428,16.3005,16.1916,16.2236,157000.0
2005-11-10 09:55:00,25.36,25.39,25.2,25.2,31000.0,16.2428,16.262,16.1403,16.1403,31000.0
2005-11-10 10:00:00,25.23,25.27,25.12,25.17,34800.0,16.1595,16.1852,16.0891,16.1211,34800.0
2005-11-10 10:05:00,25.16,25.2,25.05,25.05,60000.0,16.1147,16.1403,16.0443,16.0443,60000.0
2005-11-10 10:10:00,25.05,25.06,25.0,25.05,62400.0,16.0443,16.0507,16.0122,16.0443,62400.0
2005-11-10 10:15:00,25.05,25.05,24.95,25.02,126400.0,16.0443,16.0443,15.9802,16.025,126400.0
2005-11-10 10:20:00,25.03,25.11,25.03,25.11,60200.0,16.0315,16.0827,16.0315,16.0827,60200.0
2005-11-10 10:25:00,25.1,25.16,25.09,25.13,116600.0,16.0763,16.1147,16.0699,16.0955,116600.0
2005-11-10 10:30:00,25.13,25.15,25.06,25.11,61600.0,16.0955,16.1083,16.0507,16.0827,61600.0
2005-11-10 10:35:00,25.11,25.13,25.05,25.05,34800.0,16.0827,16.0955,16.0443,16.0443,34800.0
2005-11-10 10:40:00,25.08,25.08,25.02,25.02,33200.0,16.0635,16.0635,16.025,16.025,33200.0
2005-11-10 10:45:00,25.0,25.05,25.0,25.04,31400.0,16.0122,16.0443,16.0122,16.0379,31400.0
2005-11-10 10:50:00,25.05,25.13,25.04,25.11,70200.0,16.0443,16.0955,16.0379,16.0827,70200.0
2005-11-10 10:55:00,25.11,25.12,25.08,25.09,30600.0,16.0827,16.0891,16.0635,16.0699,30600.0
2005-11-10 11:00:00,25.1,25.13,25.09,25.11,28000.0,16.0763,16.0955,16.0699,16.0827,28000.0
2005-11-10 11:05:00,25.11,25.12,25.09,25.09,21000.0,16.0827,16.0891,16.0699,16.0699,21000.0
2005-11-10 11:10:00,25.09,25.09,24.98,24.99,47200.0,16.0699,16.0699,15.9994,16.0058,47200.0
2005-11-10 11:15:00,24.99,25.02,24.98,25.02,20800.0,16.0058,16.025,15.9994,16.025,20800.0
2005-11-10 11:20:00,25.01,25.01,24.94,24.97,62800.0,16.0186,16.0186,15.9738,15.993,62800.0
2005-11-10 11:25:00,24.97,25.0,24.97,25.0,38200.0,15.993,16.0122,15.993,16.0122,38200.0
2005-11-10 11:30:00,25.0,25.0,24.89,24.89,68600.0,16.0122,16.0122,15.9418,15.9418,68600.0
2005-11-10 11:35:00,24.9,24.93,24.83,24.83,105000.0,15.9482,15.9674,15.9034,15.9034,105000.0
2005-11-10 11:40:00,24.83,24.86,24.83,24.86,35000.0,15.9034,15.9226,15.9034,15.9226,35000.0
2005-11-10 11:45:00,24.87,24.91,24.87,24.89,30800.0,15.929,15.9546,15.929,15.9418,30800.0
2005-11-10 11:50:00,24.89,24.94,24.88,24.92,36000.0,15.9418,15.9738,15.9354,15.961,36000.0
2005-11-10 11:55:00,24.92,24.98,24.91,24.94,59400.0,15.961,15.9994,15.9546,15.9738,59400.0
2005-11-10 12:00:00,24.93,24.95,24.91,24.95,12200.0,15.9674,15.9802,15.9546,15.9802,12200.0
2005-11-10 12:05:00,24.94,24.97,24.93,24.95,16600.0,15.9738,15.993,15.9674,15.9802,16600.0
2005-11-10 12:10:00,24.95,24.95,24.91,24.93,25200.0,15.9802,15.9802,15.9546,15.9674,25200.0
2005-11-10 12:15:00,24.93,24.95,24.9,24.9,30600.0,15.9674,15.9802,15.9482,15.9482,30600.0
2005-11-10 12:20:00,24.9,24.92,24.86,24.86,31600.0,15.9482,15.961,15.9226,15.9226,31600.0
2005-11-10 12:25:00,24.87,24.93,24.87,24.93,28800.0,15.929,15.9674,15.929,15.9674,28800.0
2005-11-10 12:30:00,24.93,25.0,24.93,25.0,29600.0,15.9674,16.0122,15.9674,16.0122,29600.0
2005-11-10 12:35:00,24.99,25.04,24.98,25.04,17000.0,16.0058,16.0379,15.9994,16.0379,17000.0
2005-11-10 12:40:00,25.03,25.05,25.03,25.05,18200.0,16.0315,16.0443,16.0315,16.0443,18200.0
2005-11-10 12:45:00,25.04,25.05,25.02,25.04,22800.0,16.0379,16.0443,16.025,16.0379,22800.0
2005-11-10 12:50:00,25.04,25.04,25.0,25.03,23800.0,16.0379,16.0379,16.0122,16.0315,23800.0
2005-11-10 12:55:00,25.02,25.02,24.99,24.99,21000.0,16.025,16.025,16.0058,16.0058,21000.0
2005-11-10 13:00:00,25.0,25.06,25.0,25.06,36000.0,16.0122,16.0507,16.0122,16.0507,36000.0
2005-11-10 13:05:00,25.06,25.09,25.04,25.07,32200.0,16.0507,16.0699,16.0379,16.0571,32200.0
2005-11-10 13:10:00,25.08,25.1,25.07,25.09,24600.0,16.0635,16.0763,16.0571,16.0699,24600.0
2005-11-10 13:15:00,25.1,25.1,25.08,25.09,22200.0,16.0763,16.0763,16.0635,16.0699,22200.0
2005-11-10 13:20:00,25.08,25.09,25.05,25.05,14200.0,16.0635,16.0699,16.0443,16.0443,14200.0
2005-11-10 13:25:00,25.05,25.07,25.03,25.07,29000.0,16.0443,16.0571,16.0315,16.0571,29000.0
2005-11-10 13:30:00,25.07,25.1,25.07,25.08,29800.0,16.0571,16.0763,16.0571,16.0635,29800.0
2005-11-10 13:35:00,25.08,25.14,25.08,25.13,54000.0,16.0635,16.1019,16.0635,16.0955,54000.0
2005-11-10 13:40:00,25.12,25.14,25.06,25.1,59200.0,16.0891,16.1019,16.0507,16.0763,59200.0
2005-11-10 13:45:00,25.1,25.11,25.09,25.09,40800.0,16.0763,16.0827,16.0699,16.0699,40800.0
2005-11-10 13:50:00,25.09,25.13,25.09,25.13,48600.0,16.0699,16.0955,16.0699,16.0955,48600.0
2005-11-10 13:55:00,25.13,25.15,25.11,25.13,75800.0,16.0955,16.1083,16.0827,16.0955,75800.0
2005-11-10 14:00:00,25.11,25.13,25.09,25.1,40400.0,16.0827,16.0955,16.0699,16.0763,40400.0
2005-11-10 14:05:00,25.09,25.1,25.05,25.06,31600.0,16.0699,16.0763,16.0443,16.0507,31600.0
2005-11-10 14:10:00,25.07,25.1,25.07,25.09,26800.0,16.0571,16.0763,16.0571,16.0699,26800.0
2005-11-10 14:15:00,25.09,25.11,25.07,25.1,40400.0,16.0699,16.0827,16.0571,16.0763,40400.0
2005-11-10 14:20:00,25.11,25.11,25.08,25.08,37400.0,16.0827,16.0827,16.0635,16.0635,37400.0
2005-11-10 14:25:00,25.08,25.11,25.08,25.1,39600.0,16.0635,16.0827,16.0635,16.0763,39600.0
2005-11-10 14:30:00,25.1,25.11,25.08,25.08,59000.0,16.0763,16.0827,16.0635,16.0635,59000.0
2005-11-10 14:35:00,25.09,25.09,25.08,25.08,50600.0,16.0699,16.0699,16.0635,16.0635,50600.0
2005-11-10 14:40:00,25.07,25.08,25.06,25.06,26000.0,16.0571,16.0635,16.0507,16.0507,26000.0
2005-11-10 14:45:00,25.07,25.07,25.05,25.06,41600.0,16.0571,16.0571,16.0443,16.0507,41600.0
2005-11-10 14:50:00,25.05,25.09,25.05,25.07,21600.0,16.0443,16.0699,16.0443,16.0571,21600.0
2005-11-10 14:55:00,25.07,25.15,25.07,25.09,55600.0,16.0571,16.1083,16.0571,16.0699,55600.0
2005-11-10 15:00:00,25.08,25.1,25.07,25.07,51800.0,16.0635,16.0763,16.0571,16.0571,51800.0
2005-11-10 15:05:00,25.07,25.1,25.07,25.09,43600.0,16.0571,16.0763,16.0571,16.0699,43600.0
2005-11-10 15:10:00,25.1,25.1,25.07,25.08,13000.0,16.0763,16.0763,16.0571,16.0635,13000.0
2005-11-10 15:15:00,25.09,25.1,25.07,25.1,53400.0,16.0699,16.0763,16.0571,16.0763,53400.0
2005-11-10 15:20:00,25.09,25.1,25.08,25.09,39000.0,16.0699,16.0763,16.0635,16.0699,39000.0
2005-11-10 15:25:00,25.09,25.11,25.08,25.1,111400.0,16.0699,16.0827,16.0635,16.0763,111400.0
2005-11-10 15:30:00,25.1,25.13,25.09,25.1,101600.0,16.0763,16.0955,16.0699,16.0763,101600.0
2005-11-10 15:35:00,25.1,25.11,25.08,25.09,128400.0,16.0763,16.0827,16.0635,16.0699,128400.0
2005-11-10 15:40:00,25.09,25.1,25.07,25.08,43800.0,16.0699,16.0763,16.0571,16.0635,43800.0
2005-11-10 15:45:00,25.08,25.09,25.06,25.06,50000.0,16.0635,16.0699,16.0507,16.0507,50000.0
2005-11-10 15:50:00,25.07,25.07,25.03,25.04,60600.0,16.0571,16.0571,16.0315,16.0379,60600.0
2005-11-10 15:55:00,25.04,25.06,25.02,25.03,92400.0,16.0379,16.0507,16.025,16.0315,92400.0
2005-11-11 09:30:00,25.13,25.17,25.04,25.06,68000.0,16.0955,16.1211,16.0379,16.0507,68000.0
2005-11-11 09:35:00,25.05,25.2,25.03,25.2,33600.0,16.0443,16.1403,16.0315,16.1403,33600.0
2005-11-11 09:40:00,25.2,25.34,25.18,25.23,106200.0,16.1403,16.23,16.1275,16.1595,106200.0
2005-11-11 09:45:00,25.2,25.31,25.1,25.2,46200.0,16.1403,16.2108,16.0763,16.1403,46200.0
2005-11-11 09:50:00,25.16,25.25,25.09,25.11,54600.0,16.1147,16.1724,16.0699,16.0827,54600.0
2005-11-11 09:55:00,25.11,25.15,25.09,25.14,27200.0,16.0827,16.1083,16.0699,16.1019,27200.0
2005-11-11 10:00:00,25.16,25.18,25.05,25.13,33600.0,16.1147,16.1275,16.0443,16.0955,33600.0
2005-11-11 10:05:00,25.12,25.16,25.07,25.1,16600.0,16.0891,16.1147,16.0571,16.0763,16600.0
2005-11-11 10:10:00,25.11,25.15,25.1,25.14,14800.0,16.0827,16.1083,16.0763,16.1019,14800.0
2005-11-11 10:15:00,25.15,25.16,25.14,25.15,28000.0,16.1083,16.1147,16.1019,16.1083,28000.0
2005-11-11 10:20:00,25.15,25.21,25.14,25.14,33600.0,16.1083,16.1467,16.1019,16.1019,33600.0
2005-11-11 10:25:00,25.14,25.15,25.08,25.08,99400.0,16.1019,16.1083,16.0635,16.0635,99400.0
2005-11-11 10:30:00,25.08,25.14,25.08,25.11,22600.0,16.0635,16.1019,16.0635,16.0827,22600.0
2005-11-11 10:35:00,25.11,25.13,25.1,25.1,21800.0,16.0827,16.0955,16.0763,16.0763,21800.0
2005-11-11 10:40:00,25.1,25.1,25.07,25.07,19400.0,16.0763,16.0763,16.0571,16.0571,19400.0
2005-11-11 10:45:00,25.07,25.08,25.04,25.08,16200.0,16.0571,16.0635,16.0379,16.0635,16200.0
2005-11-11 10:50:00,25.07,25.08,25.03,25.05,54000.0,16.0571,16.0635,16.0315,16.0443,54000.0
2005-11-11 10:55:00,25.05,25.06,25.05,25.06,29000.0,16.0443,16.0507,16.0443,16.0507,29000.0
2005-11-11 11:00:00,25.05,25.07,25.01,25.02,33200.0,16.0443,16.0571,16.0186,16.025,33200.0
2005-11-11 11:05:00,25.0,25.06,24.99,25.06,26200.0,16.0122,16.0507,16.0058,16.0507,26200.0
2005-11-11 11:10:00,25.06,25.08,25.05,25.06,55600.0,16.0507,16.0635,16.0443,16.0507,55600.0
2005-11-11 11:15:00,25.06,25.1,25.04,25.04,81200.0,16.0507,16.0763,16.0379,16.0379,81200.0
2005-11-11 11:20:00,25.05,25.1,25.05,25.07,85000.0,16.0443,16.0763,16.0443,16.0571,85000.0
2005-11-11 11:25:00,25.07,25.08,25.05,25.06,26200.0,16.0571,16.0635,16.0443,16.0507,26200.0
2005-11-11 11:30:00,25.06,25.07,25.05,25.06,32200.0,16.0507,16.0571,16.0443,16.0507,32200.0
2005-11-11 11:35:00,25.05,25.11,25.05,25.07,75400.0,16.0443,16.0827,16.0443,16.0571,75400.0
2005-11-11 11:40:00,25.07,25.08,25.06,25.08,31800.0,16.0571,16.0635,16.0507,16.0635,31800.0
2005-11-11 11:45:00,25.08,25.13,25.07,25.1,69000.0,16.0635,16.0955,16.0571,16.0763,69000.0
2005-11-11 11:50:00,25.09,25.13,25.05,25.06,79400.0,16.0699,16.0955,16.0443,16.0507,79400.0
2005-11-11 11:55:00,25.06,25.08,25.05,25.08,22600.0,16.0507,16.0635,16.0443,16.0635,22600.0
2005-11-11 12:00:00,25.06,25.08,25.0,25.03,51400.0,16.0507,16.0635,16.0122,16.0315,51400.0
2005-11-11 12:05:00,25.04,25.08,25.04,25.04,22800.0,16.0379,16.0635,16.0379,16.0379,22800.0
2005-11-11 12:10:00,25.04,25.08,25.04,25.06,26000.0,16.0379,16.0635,16.0379,16.0507,26000.0
2005-11-11 12:15:00,25.06,25.08,25.05,25.07,29400.0,16.0507,16.0635,16.0443,16.0571,29400.0
2005-11-11 12:20:00,25.07,25.11,25.06,25.1,58400.0,16.0571,16.0827,16.0507,16.0763,58400.0
2005-11-11 12:25:00,25.1,25.11,25.06,25.08,41800.0,16.0763,16.0827,16.0507,16.0635,41800.0
2005-11-11 12:30:00,25.08,25.1,25.07,25.1,20800.0,16.0635,16.0763,16.0571,16.0763,20800.0
2005-11-11 12:35:00,25.1,25.11,25.09,25.1,35400.0,16.0763,16.0827,16.0699,16.0763,35400.0
2005-11-11 12:40:00,25.09,25.11,25.09,25.11,66400.0,16.0699,16.0827,16.0699,16.0827,66400.0
2005-11-11 12:45:00,25.11,25.11,25.09,25.09,7800.0,16.0827,16.0827,16.0699,16.0699,7800.0
2005-11-11 12:50:00,25.09,25.11,25.09,25.11,23800.0,16.0699,16.0827,16.0699,16.0827,23800.0
2005-11-11 12:55:00,25.11,25.11,25.09,25.1,22600.0,16.0827,16.0827,16.0699,16.0763,22600.0
2005-11-11 13:00:00,25.1,25.11,25.09,25.1,42000.0,16.0763,16.0827,16.0699,16.0763,42000.0
2005-11-11 13:05:00,25.1,25.16,25.1,25.12,105200.0,16.0763,16.1147,16.0763,16.0891,105200.0
2005-11-11 13:10:00,25.12,25.14,25.11,25.14,30400.0,16.0891,16.1019,16.0827,16.1019,30400.0
2005-11-11 13:15:00,25.14,25.14,25.12,25.13,16400.0,16.1019,16.1019,16.0891,16.0955,16400.0
2005-11-11 13:20:00,25.14,25.19,25.13,25.15,449400.0,16.1019,16.1339,16.0955,16.1083,449400.0
2005-11-11 13:25:00,25.14,25.16,25.12,25.13,41600.0,16.1019,16.1147,16.0891,16.0955,41600.0
2005-11-11 13:30:00,25.11,25.14,25.11,25.12,28800.0,16.0827,16.1019,16.0827,16.0891,28800.0
2005-11-11 13:35:00,25.12,25.15,25.1,25.15,35800.0,16.0891,16.1083,16.0763,16.1083,35800.0
2005-11-11 13:40:00,25.15,25.17,25.15,25.15,22200.0,16.1083,16.1211,16.1083,16.1083,22200.0
2005-11-11 13:45:00,25.15,25.16,25.13,25.15,28000.0,16.1083,16.1147,16.0955,16.1083,28000.0
2005-11-11 13:50:00,25.15,25.17,25.12,25.14,45000.0,16.1083,16.1211,16.0891,16.1019,45000.0
2005-11-11 13:55:00,25.17,25.21,25.16,25.2,41400.0,16.1211,16.1467,16.1147,16.1403,41400.0
2005-11-11 14:00:00,25.21,25.25,25.2,25.25,26400.0,16.1467,16.1724,16.1403,16.1724,26400.0
2005-11-11 14:05:00,25.25,25.28,25.25,25.27,38600.0,16.1724,16.1916,16.1724,16.1852,38600.0
2005-11-11 14:10:00,25.27,25.27,25.23,25.23,20000.0,16.1852,16.1852,16.1595,16.1595,20000.0
2005-11-11 14:15:00,25.23,25.24,25.21,25.21,20800.0,16.1595,16.166,16.1467,16.1467,20800.0
2005-11-11 14:20:00,25.21,25.23,25.19,25.23,20000.0,16.1467,16.1595,16.1339,16.1595,20000.0
2005-11-11 14:25:00,25.22,25.23,25.18,25.18,52000.0,16.1531,16.1595,16.1275,16.1275,52000.0
2005-11-11 14:30:00,25.18,25.23,25.18,25.23,37600.0,16.1275,16.1595,16.1275,16.1595,37600.0
2005-11-11 14:35:00,25.23,25.28,25.23,25.25,37800.0,16.1595,16.1916,16.1595,16.1724,37800.0
2005-11-11 14:40:00,25.25,25.27,25.22,25.22,25000.0,16.1724,16.1852,16.1531,16.1531,25000.0
2005-11-11 14:45:00,25.22,25.25,25.22,25.23,188200.0,16.1531,16.1724,16.1531,16.1595,188200.0
2005-11-11 14:50:00,25.24,25.26,25.23,25.25,46400.0,16.166,16.1788,16.1595,16.1724,46400.0
2005-11-11 14:55:00,25.25,25.29,25.24,25.26,241200.0,16.1724,16.198,16.166,16.1788,241200.0
2005-11-11 15:00:00,25.26,25.28,25.25,25.28,16800.0,16.1788,16.1916,16.1724,16.1916,16800.0
2005-11-11 15:05:00,25.28,25.32,25.28,25.31,85800.0,16.1916,16.2172,16.1916,16.2108,85800.0
2005-11-11 15:10:00,25.32,25.33,25.29,25.33,39200.0,16.2172,16.2236,16.198,16.2236,39200.0
2005-11-11 15:15:00,25.33,25.34,25.33,25.34,37400.0,16.2236,16.23,16.2236,16.23,37400.0
2005-11-11 15:20:00,25.34,25.36,25.33,25.35,67000.0,16.23,16.2428,16.2236,16.2364,67000.0
2005-11-11 15:25:00,25.36,25.38,25.36,25.38,47600.0,16.2428,16.2556,16.2428,16.2556,47600.0
2005-11-11 15:30:00,25.38,25.38,25.35,25.37,46600.0,16.2556,16.2556,16.2364,16.2492,46600.0
2005-11-11 15:35:00,25.38,25.41,25.36,25.4,64200.0,16.2556,16.2748,16.2428,16.2684,64200.0
2005-11-11 15:40:00,25.4,25.45,25.39,25.43,81200.0,16.2684,16.3005,16.262,16.2876,81200.0
2005-11-11 15:45:00,25.43,25.47,25.38,25.43,112200.0,16.2876,16.3133,16.2556,16.2876,112200.0
2005-11-11 15:50:00,25.43,25.5,25.42,25.5,116600.0,16.2876,16.3325,16.2812,16.3325,116600.0
2005-11-11 15:55:00,25.48,25.49,25.45,25.46,109600.0,16.3197,16.3261,16.3005,16.3069,109600.0
2005-11-14 09:30:00,25.43,25.43,25.25,25.36,120200.0,16.2876,16.2876,16.1724,16.2428,120200.0
2005-11-14 09:35:00,25.36,25.47,25.35,25.46,75400.0,16.2428,16.3133,16.2364,16.3069,75400.0
2005-11-14 09:40:00,25.43,25.58,25.43,25.53,100600.0,16.2876,16.3837,16.2876,16.3517,100600.0
2005-11-14 09:45:00,25.53,25.68,25.46,25.58,92600.0,16.3517,16.4478,16.3069,16.3837,92600.0
2005-11-14 09:50:00,25.58,25.6,25.49,25.53,109200.0,16.3837,16.3965,16.3261,16.3517,109200.0
2005-11-14 09:55:00,25.53,25.58,25.49,25.55,116800.0,16.3517,16.3837,16.3261,16.3645,116800.0
2005-11-14 10:00:00,25.54,25.58,25.48,25.5,98000.0,16.3581,16.3837,16.3197,16.3325,98000.0
2005-11-14 10:05:00,25.5,25.52,25.48,25.5,93600.0,16.3325,16.3453,16.3197,16.3325,93600.0
2005-11-14 10:10:00,25.5,25.5,25.46,25.49,78400.0,16.3325,16.3325,16.3069,16.3261,78400.0
2005-11-14 10:15:00,25.49,25.5,25.47,25.48,79000.0,16.3261,16.3325,16.3133,16.3197,79000.0
2005-11-14 10:20:00,25.49,25.5,25.47,25.47,30000.0,16.3261,16.3325,16.3133,16.3133,30000.0
2005-11-14 10:25:00,25.46,25.46,25.38,25.41,85200.0,16.3069,16.3069,16.2556,16.2748,85200.0
2005-11-14 10:30:00,25.41,25.5,25.36,25.49,53800.0,16.2748,16.3325,16.2428,16.3261,53800.0
2005-11-14 10:35:00,25.48,25.48,25.39,25.39,33600.0,16.3197,16.3197,16.262,16.262,33600.0
2005-11-14 10:40:00,25.4,25.47,25.4,25.45,34000.0,16.2684,16.3133,16.2684,16.3005,34000.0
2005-11-14 10:45:00,25.45,25.46,25.39,25.43,18800.0,16.3005,16.3069,16.262,16.2876,18800.0
2005-11-14 10:50:00,25.43,25.45,25.38,25.4,26600.0,16.2876,16.3005,16.2556,16.2684,26600.0
2005-11-14 10:55:00,25.4,25.41,25.35,25.36,31800.0,16.2684,16.2748,16.2364,16.2428,31800.0
2005-11-14 11:00:00,25.36,25.36,25.29,25.31,64200.0,16.2428,16.2428,16.198,16.2108,64200.0
2005-11-14 11:05:00,25.32,25.33,25.25,25.27,74000.0,16.2172,16.2236,16.1724,16.1852,74000.0
2005-11-14 11:10:00,25.26,25.34,25.25,25.32,41800.0,16.1788,16.23,16.1724,16.2172,41800.0
2005-11-14 11:15:00,25.33,25.36,25.31,25.35,40200.0,16.2236,16.2428,16.2108,16.2364,40200.0
2005-11-14 11:20:00,25.34,25.42,25.33,25.35,57400.0,16.23,16.2812,16.2236,16.2364,57400.0
2005-11-14 11:25:00,25.35,25.36,25.34,25.35,19200.0,16.2364,16.2428,16.23,16.2364,19200.0
2005-11-14 11:30:00,25.36,25.36,25.3,25.3,19000.0,16.2428,16.2428,16.2044,16.2044,19000.0
2005-11-14 11:35:00,25.3,25.31,25.2,25.2,30600.0,16.2044,16.2108,16.1403,16.1403,30600.0
2005-11-14 11:40:00,25.2,25.25,25.2,25.2,34400.0,16.1403,16.1724,16.1403,16.1403,34400.0
2005-11-14 11:45:00,25.19,25.19,25.12,25.15,26800.0,16.1339,16.1339,16.0891,16.1083,26800.0
2005-11-14 11:50:00,25.15,25.18,25.12,25.18,46800.0,16.1083,16.1275,16.0891,16.1275,46800.0
2005-11-14 11:55:00,25.18,25.34,25.18,25.34,37400.0,16.1275,16.23,16.1275,16.23,37400.0
2005-11-14 12:00:00,25.35,25.36,25.31,25.33,57800.0,16.2364,16.2428,16.2108,16.2236,57800.0
2005-11-14 12:05:00,25.33,25.35,25.3,25.34,93000.0,16.2236,16.2364,16.2044,16.23,93000.0
2005-11-14 12:10:00,25.34,25.36,25.3,25.33,42600.0,16.23,16.2428,16.2044,16.2236,42600.0
2005-11-14 12:15:00,25.33,25.35,25.33,25.34,14600.0,16.2236,16.2364,16.2236,16.23,14600.0
2005-11-14 12:20:00,25.33,25.34,25.32,25.32,9600.0,16.2236,16.23,16.2172,16.2172,9600.0
2005-11-14 12:25:00,25.32,25.35,25.32,25.35,25000.0,16.2172,16.2364,16.2172,16.2364,25000.0
2005-11-14 12:30:00,25.35,25.35,25.31,25.33,18400.0,16.2364,16.2364,16.2108,16.2236,18400.0
2005-11-14 12:35:00,25.32,25.33,25.3,25.31,12400.0,16.2172,16.2236,16.2044,16.2108,12400.0
2005-11-14 12:40:00,25.32,25.32,25.31,25.31,11200.0,16.2172,16.2172,16.2108,16.2108,11200.0
2005-11-14 12:45:00,25.32,25.36,25.32,25.34,19800.0,16.2172,16.2428,16.2172,16.23,19800.0
2005-11-14 12:50:00,25.35,25.36,25.33,25.34,9400.0,16.2364,16.2428,16.2236,16.23,9400.0
2005-11-14 12:55:00,25.35,25.36,25.29,25.29,18000.0,16.2364,16.2428,16.198,16.198,18000.0
2005-11-14 13:00:00,25.29,25.3,25.27,25.28,17200.0,16.198,16.2044,16.1852,16.1916,17200.0
2005-11-14 13:05:00,25.28,25.3,25.25,25.26,9800.0,16.1916,16.2044,16.1724,16.1788,9800.0
2005-11-14 13:10:00,25.27,25.34,25.26,25.34,14400.0,16.1852,16.23,16.1788,16.23,14400.0
2005-11-14 13:15:00,25.35,25.36,25.32,25.35,11200.0,16.2364,16.2428,16.2172,16.2364,11200.0
2005-11-14 13:20:00,25.34,25.34,25.29,25.31,15200.0,16.23,16.23,16.198,16.2108,15200.0
2005-11-14 13:25:00,25.3,25.36,25.3,25.36,17000.0,16.2044,16.2428,16.2044,16.2428,17000.0
2005-11-14 13:30:00,25.35,25.35,25.32,25.32,18000.0,16.2364,16.2364,16.2172,16.2172,18000.0
2005-11-14 13:35:00,25.34,25.34,25.32,25.32,7000.0,16.23,16.23,16.2172,16.2172,7000.0
2005-11-14 13:40:00,25.33,25.36,25.32,25.35,26600.0,16.2236,16.2428,16.2172,16.2364,26600.0
2005-11-14 13:45:00,25.34,25.35,25.32,25.33,10800.0,16.23,16.2364,16.2172,16.2236,10800.0
2005-11-14 13:50:00,25.33,25.35,25.33,25.34,17600.0,16.2236,16.2364,16.2236,16.23,17600.0
2005-11-14 13:55:00,25.34,25.35,25.32,25.35,15200.0,16.23,16.2364,16.2172,16.2364,15200.0
2005-11-14 14:00:00,25.35,25.35,25.34,25.34,20400.0,16.2364,16.2364,16.23,16.23,20400.0
2005-11-14 14:05:00,25.34,25.34,25.31,25.32,19400.0,16.23,16.23,16.2108,16.2172,19400.0
2005-11-14 14:10:00,25.31,25.31,25.27,25.3,41800.0,16.2108,16.2108,16.1852,16.2044,41800.0
2005-11-14 14:15:00,25.3,25.32,25.29,25.29,26600.0,16.2044,16.2172,16.198,16.198,26600.0
2005-11-14 14:20:00,25.29,25.31,25.29,25.3,23200.0,16.198,16.2108,16.198,16.2044,23200.0
2005-11-14 14:25:00,25.31,25.35,25.3,25.35,26200.0,16.2108,16.2364,16.2044,16.2364,26200.0
2005-11-14 14:30:00,25.35,25.35,25.31,25.31,21400.0,16.2364,16.2364,16.2108,16.2108,21400.0
2005-11-14 14:35:00,25.31,25.32,25.29,25.3,20600.0,16.2108,16.2172,16.198,16.2044,20600.0
2005-11-14 14:40:00,25.29,25.31,25.29,25.3,36200.0,16.198,16.2108,16.198,16.2044,36200.0
2005-11-14 14:45:00,25.29,25.29,25.28,25.29,18800.0,16.198,16.198,16.1916,16.198,18800.0
2005-11-14 14:50:00,25.29,25.31,25.29,25.29,25600.0,16.198,16.2108,16.198,16.198,25600.0
2005-11-14 14:55:00,25.28,25.28,25.26,25.26,35400.0,16.1916,16.1916,16.1788,16.1788,35400.0
2005-11-14 15:00:00,25.28,25.28,25.24,25.26,34600.0,16.1916,16.1916,16.166,16.1788,34600.0
2005-11-14 15:05:00,25.27,25.28,25.26,25.28,33600.0,16.1852,16.1916,16.1788,16.1916,33600.0
2005-11-14 15:10:00,25.26,25.28,25.19,25.2,16400.0,16.1788,16.1916,16.1339,16.1403,16400.0
2005-11-14 15:15:00,25.2,25.25,25.18,25.25,46800.0,16.1403,16.1724,16.1275,16.1724,46800.0
2005-11-14 15:20:00,25.25,25.33,25.25,25.31,29200.0,16.1724,16.2236,16.1724,16.2108,29200.0
2005-11-14 15:25:00,25.31,25.31,25.27,25.29,8400.0,16.2108,16.2108,16.1852,16.198,8400.0
2005-11-14 15:30:00,25.3,25.32,25.28,25.31,46400.0,16.2044,16.2172,16.1916,16.2108,46400.0
2005-11-14 15:35:00,25.32,25.33,25.31,25.32,32600.0,16.2172,16.2236,16.2108,16.2172,32600.0
2005-11-14 15:40:00,25.31,25.32,25.27,25.3,72800.0,16.2108,16.2172,16.1852,16.2044,72800.0
2005-11-14 15:45:00,25.28,25.33,25.28,25.32,67000.0,16.1916,16.2236,16.1916,16.2172,67000.0
2005-11-14 15:50:00,25.32,25.34,25.32,25.33,85600.0,16.2172,16.23,16.2172,16.2236,85600.0
2005-11-14 15:55:00,25.33,25.34,25.3,25.32,54400.0,16.2236,16.23,16.2044,16.2172,54400.0
2005-11-15 09:30:00,25.38,25.45,25.28,25.28,100600.0,16.2556,16.3005,16.1916,16.1916,100600.0
2005-11-15 09:35:00,25.32,25.48,25.32,25.37,44600.0,16.2172,16.3197,16.2172,16.2492,44600.0
2005-11-15 09:40:00,25.36,25.43,25.36,25.4,75800.0,16.2428,16.2876,16.2428,16.2684,75800.0
2005-11-15 09:45:00,25.38,25.4,25.29,25.34,96800.0,16.2556,16.2684,16.198,16.23,96800.0
2005-11-15 09:50:00,25.34,25.35,25.32,25.35,29200.0,16.23,16.2364,16.2172,16.2364,29200.0
2005-11-15 09:55:00,25.32,25.34,25.25,25.32,18000.0,16.2172,16.23,16.1724,16.2172,18000.0
2005-11-15 10:00:00,25.3,25.36,25.28,25.3,39400.0,16.2044,16.2428,16.1916,16.2044,39400.0
2005-11-15 10:05:00,25.29,25.34,25.27,25.33,39600.0,16.198,16.23,16.1852,16.2236,39600.0
2005-11-15 10:10:00,25.32,25.35,25.29,25.32,51600.0,16.2172,16.2364,16.198,16.2172,51600.0
2005-11-15 10:15:00,25.33,25.33,25.24,25.25,34800.0,16.2236,16.2236,16.166,16.1724,34800.0
2005-11-15 10:20:00,25.25,25.35,25.25,25.33,44600.0,16.1724,16.2364,16.1724,16.2236,44600.0
2005-11-15 10:25:00,25.34,25.36,25.22,25.25,39800.0,16.23,16.2428,16.1531,16.1724,39800.0
2005-11-15 10:30:00,25.27,25.29,25.23,25.27,154600.0,16.1852,16.198,16.1595,16.1852,154600.0
2005-11-15 10:35:00,25.27,25.28,25.19,25.21,973000.0,16.1852,16.1916,16.1339,16.1467,973000.0
2005-11-15 10:40:00,25.21,25.27,25.2,25.25,70000.0,16.1467,16.1852,16.1403,16.1724,70000.0
2005-11-15 10:45:00,25.25,25.28,25.24,25.24,92400.0,16.1724,16.1916,16.166,16.166,92400.0
2005-11-15 10:50:00,25.24,25.25,25.21,25.23,78600.0,16.166,16.1724,16.1467,16.1595,78600.0
2005-11-15 10:55:00,25.23,25.25,25.18,25.18,54200.0,16.1595,16.1724,16.1275,16.1275,54200.0
2005-11-15 11:00:00,25.18,25.21,25.14,25.14,55400.0,16.1275,16.1467,16.1019,16.1019,55400.0
2005-11-15 11:05:00,25.14,25.21,25.13,25.2,43800.0,16.1019,16.1467,16.0955,16.1403,43800.0
2005-11-15 11:10:00,25.21,25.22,25.16,25.21,35600.0,16.1467,16.1531,16.1147,16.1467,35600.0
2005-11-15 11:15:00,25.2,25.22,25.18,25.2,29400.0,16.1403,16.1531,16.1275,16.1403,29400.0
2005-11-15 11:20:00,25.19,25.23,25.18,25.21,55000.0,16.1339,16.1595,16.1275,16.1467,55000.0
2005-11-15 11:25:00,25.22,25.25,25.18,25.24,76600.0,16.1531,16.1724,16.1275,16.166,76600.0
2005-11-15 11:30:00,25.24,25.24,25.21,25.22,41400.0,16.166,16.166,16.1467,16.1531,41400.0
2005-11-15 11:35:00,25.22,25.25,25.2,25.22,43600.0,16.1531,16.1724,16.1403,16.1531,43600.0
2005-11-15 11:40:00,25.22,25.22,25.17,25.21,20600.0,16.1531,16.1531,16.1211,16.1467,20600.0
2005-11-15 11:45:00,25.2,25.21,25.18,25.2,21600.0,16.1403,16.1467,16.1275,16.1403,21600.0
2005-11-15 11:50:00,25.2,25.24,25.18,25.23,28600.0,16.1403,16.166,16.1275,16.1595,28600.0
2005-11-15 11:55:00,25.23,25.24,25.21,25.23,24400.0,16.1595,16.166,16.1467,16.1595,24400.0
2005-11-15 12:00:00,25.23,25.25,25.23,25.23,211400.0,16.1595,16.1724,16.1595,16.1595,211400.0
2005-11-15 12:05:00,25.23,25.25,25.2,25.23,34800.0,16.1595,16.1724,16.1403,16.1595,34800.0
2005-11-15 12:10:00,25.23,25.24,25.22,25.23,214200.0,16.1595,16.166,16.1531,16.1595,214200.0
2005-11-15 12:15:00,25.23,25.24,25.22,25.23,42200.0,16.1595,16.166,16.1531,16.1595,42200.0
2005-11-15 12:20:00,25.23,25.23,25.21,25.22,78000.0,16.1595,16.1595,16.1467,16.1531,78000.0
2005-11-15 12:25:00,25.22,25.23,25.2,25.21,31600.0,16.1531,16.1595,16.1403,16.1467,31600.0
2005-11-15 12:30:00,25.21,25.22,25.2,25.21,29200.0,16.1467,16.1531,16.1403,16.1467,29200.0
2005-11-15 12:35:00,25.21,25.22,25.2,25.2,35800.0,16.1467,16.1531,16.1403,16.1403,35800.0
2005-11-15 12:40:00,25.21,25.23,25.2,25.22,28200.0,16.1467,16.1595,16.1403,16.1531,28200.0
2005-11-15 12:45:00,25.22,25.22,25.18,25.18,27400.0,16.1531,16.1531,16.1275,16.1275,27400.0
2005-11-15 12:50:00,25.18,25.21,25.18,25.2,24200.0,16.1275,16.1467,16.1275,16.1403,24200.0
2005-11-15 12:55:00,25.2,25.21,25.19,25.2,26600.0,16.1403,16.1467,16.1339,16.1403,26600.0
2005-11-15 13:00:00,25.2,25.21,25.18,25.19,22600.0,16.1403,16.1467,16.1275,16.1339,22600.0
2005-11-15 13:05:00,25.19,25.2,25.14,25.16,38600.0,16.1339,16.1403,16.1019,16.1147,38600.0
2005-11-15 13:10:00,25.15,25.2,25.14,25.18,26400.0,16.1083,16.1403,16.1019,16.1275,26400.0
2005-11-15 13:15:00,25.18,25.2,25.18,25.2,15400.0,16.1275,16.1403,16.1275,16.1403,15400.0
2005-11-15 13:20:00,25.21,25.21,25.18,25.19,26400.0,16.1467,16.1467,16.1275,16.1339,26400.0
2005-11-15 13:25:00,25.19,25.2,25.11,25.12,39400.0,16.1339,16.1403,16.0827,16.0891,39400.0
2005-11-15 13:30:00,25.12,25.14,25.09,25.09,30400.0,16.0891,16.1019,16.0699,16.0699,30400.0
2005-11-15 13:35:00,25.08,25.09,25.04,25.04,56600.0,16.0635,16.0699,16.0379,16.0379,56600.0
2005-11-15 13:40:00,25.03,25.05,24.98,25.0,55200.0,16.0315,16.0443,15.9994,16.0122,55200.0
2005-11-15 13:45:00,24.99,24.99,24.92,24.97,74600.0,16.0058,16.0058,15.961,15.993,74600.0
2005-11-15 13:50:00,24.97,24.99,24.96,24.97,31400.0,15.993,16.0058,15.9866,15.993,31400.0
2005-11-15 13:55:00,24.97,24.97,24.92,24.92,68000.0,15.993,15.993,15.961,15.961,68000.0
2005-11-15 14:00:00,24.92,24.92,24.85,24.91,75200.0,15.961,15.961,15.9162,15.9546,75200.0
2005-11-15 14:05:00,24.91,24.92,24.88,24.88,89600.0,15.9546,15.961,15.9354,15.9354,89600.0
2005-11-15 14:10:00,24.87,24.91,24.83,24.85,35600.0,15.929,15.9546,15.9034,15.9162,35600.0
2005-11-15 14:15:00,24.84,24.87,24.83,24.87,122800.0,15.9098,15.929,15.9034,15.929,122800.0
2005-11-15 14:20:00,24.88,24.91,24.83,24.85,38000.0,15.9354,15.9546,15.9034,15.9162,38000.0
2005-11-15 14:25:00,24.85,24.87,24.84,24.84,34200.0,15.9162,15.929,15.9098,15.9098,34200.0
2005-11-15 14:30:00,24.83,24.9,24.83,24.89,46600.0,15.9034,15.9482,15.9034,15.9418,46600.0
2005-11-15 14:35:00,24.89,24.95,24.89,24.94,29600.0,15.9418,15.9802,15.9418,15.9738,29600.0
2005-11-15 14:40:00,24.94,24.94,24.9,24.9,10800.0,15.9738,15.9738,15.9482,15.9482,10800.0
2005-11-15 14:45:00,24.89,24.92,24.86,24.9,62000.0,15.9418,15.961,15.9226,15.9482,62000.0
2005-11-15 14:50:00,24.9,24.93,24.89,24.89,18600.0,15.9482,15.9674,15.9418,15.9418,18600.0
2005-11-15 14:55:00,24.89,24.89,24.83,24.83,29000.0,15.9418,15.9418,15.9034,15.9034,29000.0
2005-11-15 15:00:00,24.8,24.88,24.8,24.86,51600.0,15.8841,15.9354,15.8841,15.9226,51600.0
2005-11-15 15:05:00,24.86,24.88,24.85,24.88,37200.0,15.9226,15.9354,15.9162,15.9354,37200.0
2005-11-15 15:10:00,24.86,24.92,24.86,24.91,25600.0,15.9226,15.961,15.9226,15.9546,25600.0
2005-11-15 15:15:00,24.91,24.91,24.88,24.88,33800.0,15.9546,15.9546,15.9354,15.9354,33800.0
2005-11-15 15:20:00,24.88,24.9,24.84,24.9,42200.0,15.9354,15.9482,15.9098,15.9482,42200.0
2005-11-15 15:25:00,24.89,24.95,24.89,24.89,34600.0,15.9418,15.9802,15.9418,15.9418,34600.0
2005-11-15 15:30:00,24.89,24.95,24.87,24.94,39800.0,15.9418,15.9802,15.929,15.9738,39800.0
2005-11-15 15:35:00,24.94,24.96,24.93,24.95,41000.0,15.9738,15.9866,15.9674,15.9802,41000.0
2005-11-15 15:40:00,24.95,24.97,24.9,24.93,73000.0,15.9802,15.993,15.9482,15.9674,73000.0
2005-11-15 15:45:00,24.93,24.98,24.9,24.95,70200.0,15.9674,15.9994,15.9482,15.9802,70200.0
2005-11-15 15:50:00,24.95,24.97,24.87,24.88,96400.0,15.9802,15.993,15.929,15.9354,96400.0
2005-11-15 15:55:00,24.88,24.9,24.86,24.9,110800.0,15.9354,15.9482,15.9226,15.9482,110800.0
2005-11-16 09:30:00,26.02,26.02,25.1,25.12,87200.0,16.6655,16.6655,16.0763,16.0891,87200.0
2005-11-16 09:35:00,25.12,25.15,25.05,25.14,102600.0,16.0891,16.1083,16.0443,16.1019,102600.0
2005-11-16 09:40:00,25.13,25.18,25.1,25.14,174000.0,16.0955,16.1275,16.0763,16.1019,174000.0
2005-11-16 09:45:00,25.16,25.18,25.13,25.18,284600.0,16.1147,16.1275,16.0955,16.1275,284600.0
2005-11-16 09:50:00,25.18,25.25,25.18,25.18,162400.0,16.1275,16.1724,16.1275,16.1275,162400.0
2005-11-16 09:55:00,25.19,25.2,25.14,25.15,133400.0,16.1339,16.1403,16.1019,16.1083,133400.0
2005-11-16 10:00:00,25.15,25.22,25.14,25.18,171800.0,16.1083,16.1531,16.1019,16.1275,171800.0
2005-11-16 10:05:00,25.18,25.22,25.15,25.15,117600.0,16.1275,16.1531,16.1083,16.1083,117600.0
2005-11-16 10:10:00,25.16,25.19,25.13,25.14,45600.0,16.1147,16.1339,16.0955,16.1019,45600.0
2005-11-16 10:15:00,25.14,25.18,25.14,25.18,37800.0,16.1019,16.1275,16.1019,16.1275,37800.0
2005-11-16 10:20:00,25.17,25.19,25.16,25.16,55200.0,16.1211,16.1339,16.1147,16.1147,55200.0
2005-11-16 10:25:00,25.15,25.18,25.13,25.15,50800.0,16.1083,16.1275,16.0955,16.1083,50800.0
2005-11-16 10:30:00,25.15,25.17,25.13,25.16,57200.0,16.1083,16.1211,16.0955,16.1147,57200.0
2005-11-16 10:35:00,25.16,25.2,25.14,25.18,96800.0,16.1147,16.1403,16.1019,16.1275,96800.0
2005-11-16 10:40:00,25.18,25.18,25.15,25.17,62000.0,16.1275,16.1275,16.1083,16.1211,62000.0
2005-11-16 10:45:00,25.18,25.2,25.15,25.17,96200.0,16.1275,16.1403,16.1083,16.1211,96200.0
2005-11-16 10:50:00,25.17,25.18,25.16,25.16,76800.0,16.1211,16.1275,16.1147,16.1147,76800.0
2005-11-16 10:55:00,25.16,25.2,25.15,25.2,62800.0,16.1147,16.1403,16.1083,16.1403,62800.0
2005-11-16 11:00:00,25.2,25.24,25.18,25.2,161200.0,16.1403,16.166,16.1275,16.1403,161200.0
2005-11-16 11:05:00,25.19,25.23,25.18,25.2,119000.0,16.1339,16.1595,16.1275,16.1403,119000.0
2005-11-16 11:10:00,25.22,25.23,25.18,25.2,41800.0,16.1531,16.1595,16.1275,16.1403,41800.0
2005-11-16 11:15:00,25.2,25.33,25.2,25.32,151000.0,16.1403,16.2236,16.1403,16.2172,151000.0
2005-11-16 11:20:00,25.31,25.36,25.3,25.36,35600.0,16.2108,16.2428,16.2044,16.2428,35600.0
2005-11-16 11:25:00,25.36,25.37,25.33,25.36,46800.0,16.2428,16.2492,16.2236,16.2428,46800.0
2005-11-16 11:30:00,25.37,25.4,25.34,25.39,70000.0,16.2492,16.2684,16.23,16.262,70000.0
2005-11-16 11:35:00,25.38,25.4,25.36,25.39,39000.0,16.2556,16.2684,16.2428,16.262,39000.0
2005-11-16 11:40:00,25.38,25.47,25.38,25.45,36600.0,16.2556,16.3133,16.2556,16.3005,36600.0
2005-11-16 11:45:00,25.45,25.5,25.43,25.47,61200.0,16.3005,16.3325,16.2876,16.3133,61200.0
2005-11-16 11:50:00,25.47,25.55,25.46,25.55,51600.0,16.3133,16.3645,16.3069,16.3645,51600.0
2005-11-16 11:55:00,25.54,25.55,25.48,25.49,35600.0,16.3581,16.3645,16.3197,16.3261,35600.0
2005-11-16 12:00:00,25.49,25.49,25.4,25.4,30400.0,16.3261,16.3261,16.2684,16.2684,30400.0
2005-11-16 12:05:00,25.41,25.43,25.39,25.4,39800.0,16.2748,16.2876,16.262,16.2684,39800.0
2005-11-16 12:10:00,25.43,25.46,25.41,25.46,13200.0,16.2876,16.3069,16.2748,16.3069,13200.0
2005-11-16 12:15:00,25.45,25.48,25.45,25.48,13800.0,16.3005,16.3197,16.3005,16.3197,13800.0
2005-11-16 12:20:00,25.47,25.5,25.46,25.46,27200.0,16.3133,16.3325,16.3069,16.3069,27200.0
2005-11-16 12:25:00,25.46,25.47,25.43,25.45,29400.0,16.3069,16.3133,16.2876,16.3005,29400.0
2005-11-16 12:30:00,25.45,25.47,25.45,25.45,29800.0,16.3005,16.3133,16.3005,16.3005,29800.0
2005-11-16 12:35:00,25.45,25.45,25.42,25.43,13200.0,16.3005,16.3005,16.2812,16.2876,13200.0
2005-11-16 12:40:00,25.43,25.43,25.41,25.41,19000.0,16.2876,16.2876,16.2748,16.2748,19000.0
2005-11-16 12:45:00,25.41,25.41,25.39,25.41,17200.0,16.2748,16.2748,16.262,16.2748,17200.0
2005-11-16 12:50:00,25.4,25.45,25.4,25.42,21800.0,16.2684,16.3005,16.2684,16.2812,21800.0
2005-11-16 12:55:00,25.41,25.41,25.38,25.39,11800.0,16.2748,16.2748,16.2556,16.262,11800.0
2005-11-16 13:00:00,25.39,25.4,25.36,25.36,20200.0,16.262,16.2684,16.2428,16.2428,20200.0
2005-11-16 13:05:00,25.36,25.37,25.3,25.34,70400.0,16.2428,16.2492,16.2044,16.23,70400.0
2005-11-16 13:10:00,25.34,25.4,25.29,25.4,52800.0,16.23,16.2684,16.198,16.2684,52800.0
2005-11-16 13:15:00,25.39,25.47,25.39,25.47,35400.0,16.262,16.3133,16.262,16.3133,35400.0
2005-11-16 13:20:00,25.46,25.48,25.44,25.48,29400.0,16.3069,16.3197,16.2941,16.3197,29400.0
2005-11-16 13:25:00,25.46,25.5,25.45,25.5,27800.0,16.3069,16.3325,16.3005,16.3325,27800.0
2005-11-16 13:30:00,25.49,25.5,25.47,25.48,15000.0,16.3261,16.3325,16.3133,16.3197,15000.0
2005-11-16 13:35:00,25.47,25.48,25.45,25.48,25200.0,16.3133,16.3197,16.3005,16.3197,25200.0
2005-11-16 13:40:00,25.48,25.48,25.45,25.45,12200.0,16.3197,16.3197,16.3005,16.3005,12200.0
2005-11-16 13:45:00,25.47,25.48,25.46,25.47,12400.0,16.3133,16.3197,16.3069,16.3133,12400.0
2005-11-16 13:50:00,25.48,25.61,25.48,25.53,59400.0,16.3197,16.4029,16.3197,16.3517,59400.0
2005-11-16 13:55:00,25.53,25.54,25.5,25.53,24200.0,16.3517,16.3581,16.3325,16.3517,24200.0
2005-11-16 14:00:00,25.52,25.61,25.52,25.61,62600.0,16.3453,16.4029,16.3453,16.4029,62600.0
2005-11-16 14:05:00,25.59,25.59,25.54,25.58,37600.0,16.3901,16.3901,16.3581,16.3837,37600.0
2005-11-16 14:10:00,25.57,25.64,25.57,25.63,45600.0,16.3773,16.4222,16.3773,16.4157,45600.0
2005-11-16 14:15:00,25.64,25.7,25.64,25.68,51800.0,16.4222,16.4606,16.4222,16.4478,51800.0
2005-11-16 14:20:00,25.69,25.75,25.66,25.66,35200.0,16.4542,16.4926,16.435,16.435,35200.0
2005-11-16 14:25:00,25.66,25.72,25.66,25.69,34000.0,16.435,16.4734,16.435,16.4542,34000.0
2005-11-16 14:30:00,25.69,25.7,25.64,25.64,38000.0,16.4542,16.4606,16.4222,16.4222,38000.0
2005-11-16 14:35:00,25.64,25.67,25.61,25.65,46400.0,16.4222,16.4414,16.4029,16.4286,46400.0
2005-11-16 14:40:00,25.66,25.74,25.66,25.7,48600.0,16.435,16.4862,16.435,16.4606,48600.0
2005-11-16 14:45:00,25.69,25.72,25.68,25.68,26800.0,16.4542,16.4734,16.4478,16.4478,26800.0
2005-11-16 14:50:00,25.69,25.78,25.69,25.78,83000.0,16.4542,16.5118,16.4542,16.5118,83000.0
2005-11-16 14:55:00,25.78,25.8,25.75,25.75,86000.0,16.5118,16.5246,16.4926,16.4926,86000.0
2005-11-16 15:00:00,25.75,25.79,25.75,25.75,86600.0,16.4926,16.5182,16.4926,16.4926,86600.0
2005-11-16 15:05:00,25.77,25.77,25.7,25.7,88000.0,16.5054,16.5054,16.4606,16.4606,88000.0
2005-11-16 15:10:00,25.7,25.73,25.68,25.73,53800.0,16.4606,16.4798,16.4478,16.4798,53800.0
2005-11-16 15:15:00,25.73,25.88,25.73,25.84,131600.0,16.4798,16.5759,16.4798,16.5502,131600.0
2005-11-16 15:20:00,25.84,25.86,25.78,25.79,83400.0,16.5502,16.5631,16.5118,16.5182,83400.0
2005-11-16 15:25:00,25.79,25.79,25.75,25.77,78800.0,16.5182,16.5182,16.4926,16.5054,78800.0
2005-11-16 15:30:00,25.78,25.8,25.77,25.79,79000.0,16.5118,16.5246,16.5054,16.5182,79000.0
2005-11-16 15:35:00,25.78,25.81,25.76,25.8,173600.0,16.5118,16.531,16.499,16.5246,173600.0
2005-11-16 15:40:00,25.8,25.88,25.8,25.84,96600.0,16.5246,16.5759,16.5246,16.5502,96600.0
2005-11-16 15:45:00,25.85,25.91,25.75,25.82,203800.0,16.5567,16.5951,16.4926,16.5374,203800.0
2005-11-16 15:50:00,25.82,25.9,25.82,25.86,225800.0,16.5374,16.5887,16.5374,16.5631,225800.0
2005-11-16 15:55:00,25.86,25.96,25.86,25.91,308000.0,16.5631,16.6271,16.5631,16.5951,308000.0
2005-11-17 09:30:00,26.13,26.16,26.04,26.09,139200.0,16.736,16.7552,16.6783,16.7104,139200.0
2005-11-17 09:35:00,26.1,26.12,25.93,26.06,88000.0,16.7168,16.7296,16.6079,16.6912,88000.0
2005-11-17 09:40:00,26.06,26.06,26.0,26.03,121800.0,16.6912,16.6912,16.6527,16.6719,121800.0
2005-11-17 09:45:00,26.03,26.18,26.03,26.07,150000.0,16.6719,16.768,16.6719,16.6976,150000.0
2005-11-17 09:50:00,26.07,26.19,26.06,26.14,89000.0,16.6976,16.7744,16.6912,16.7424,89000.0
2005-11-17 09:55:00,26.14,26.14,26.06,26.09,73000.0,16.7424,16.7424,16.6912,16.7104,73000.0
2005-11-17 10:00:00,26.1,26.16,26.08,26.09,81000.0,16.7168,16.7552,16.704,16.7104,81000.0
2005-11-17 10:05:00,26.1,26.1,26.03,26.05,87800.0,16.7168,16.7168,16.6719,16.6848,87800.0
2005-11-17 10:10:00,26.05,26.06,26.02,26.02,92400.0,16.6848,16.6912,16.6655,16.6655,92400.0
2005-11-17 10:15:00,26.02,26.08,26.0,26.08,74000.0,16.6655,16.704,16.6527,16.704,74000.0
2005-11-17 10:20:00,26.08,26.13,26.06,26.11,52200.0,16.704,16.736,16.6912,16.7232,52200.0
2005-11-17 10:25:00,26.11,26.14,26.04,26.14,43800.0,16.7232,16.7424,16.6783,16.7424,43800.0
2005-11-17 10:30:00,26.12,26.16,26.11,26.13,36000.0,16.7296,16.7552,16.7232,16.736,36000.0
2005-11-17 10:35:00,26.13,26.18,26.11,26.18,31200.0,16.736,16.768,16.7232,16.768,31200.0
2005-11-17 10:40:00,26.18,26.27,26.15,26.15,41000.0,16.768,16.8257,16.7488,16.7488,41000.0
2005-11-17 10:45:00,26.15,26.2,26.13,26.13,50600.0,16.7488,16.7808,16.736,16.736,50600.0
2005-11-17 10:50:00,26.13,26.18,26.12,26.17,54000.0,16.736,16.768,16.7296,16.7616,54000.0
2005-11-17 10:55:00,26.17,26.17,26.11,26.11,46600.0,16.7616,16.7616,16.7232,16.7232,46600.0
2005-11-17 11:00:00,26.11,26.11,26.05,26.06,51200.0,16.7232,16.7232,16.6848,16.6912,51200.0
2005-11-17 11:05:00,26.05,26.05,26.0,26.02,40400.0,16.6848,16.6848,16.6527,16.6655,40400.0
2005-11-17 11:10:00,26.02,26.04,25.99,26.0,39800.0,16.6655,16.6783,16.6463,16.6527,39800.0
2005-11-17 11:15:00,26.0,26.05,25.97,25.98,55800.0,16.6527,16.6848,16.6335,16.6399,55800.0
2005-11-17 11:20:00,25.98,25.98,25.83,25.86,81400.0,16.6399,16.6399,16.5438,16.5631,81400.0
2005-11-17 11:25:00,25.86,25.97,25.82,25.92,83800.0,16.5631,16.6335,16.5374,16.6015,83800.0
2005-11-17 11:30:00,25.92,25.94,25.85,25.91,48400.0,16.6015,16.6143,16.5567,16.5951,48400.0
2005-11-17 11:35:00,25.92,26.05,25.9,26.05,69800.0,16.6015,16.6848,16.5887,16.6848,69800.0
2005-11-17 11:40:00,26.04,26.05,25.95,25.95,27600.0,16.6783,16.6848,16.6207,16.6207,27600.0
2005-11-17 11:45:00,25.92,25.99,25.92,25.98,20400.0,16.6015,16.6463,16.6015,16.6399,20400.0
2005-11-17 11:50:00,25.98,25.99,25.96,25.97,12600.0,16.6399,16.6463,16.6271,16.6335,12600.0
2005-11-17 11:55:00,25.96,26.0,25.96,25.98,21200.0,16.6271,16.6527,16.6271,16.6399,21200.0
2005-11-17 12:00:00,25.98,25.99,25.93,25.93,33800.0,16.6399,16.6463,16.6079,16.6079,33800.0
2005-11-17 12:05:00,25.93,26.0,25.93,26.0,20200.0,16.6079,16.6527,16.6079,16.6527,20200.0
2005-11-17 12:10:00,26.0,26.0,25.98,25.98,16400.0,16.6527,16.6527,16.6399,16.6399,16400.0
2005-11-17 12:15:00,25.98,26.0,25.97,26.0,21400.0,16.6399,16.6527,16.6335,16.6527,21400.0
2005-11-17 12:20:00,26.0,26.01,25.98,25.98,20600.0,16.6527,16.6591,16.6399,16.6399,20600.0
2005-11-17 12:25:00,25.99,26.03,25.99,26.0,17400.0,16.6463,16.6719,16.6463,16.6527,17400.0
2005-11-17 12:30:00,26.0,26.06,26.0,26.03,19800.0,16.6527,16.6912,16.6527,16.6719,19800.0
2005-11-17 12:35:00,26.02,26.02,25.97,25.99,13200.0,16.6655,16.6655,16.6335,16.6463,13200.0
2005-11-17 12:40:00,25.98,25.99,25.95,25.95,13600.0,16.6399,16.6463,16.6207,16.6207,13600.0
2005-11-17 12:45:00,25.95,25.98,25.95,25.98,15200.0,16.6207,16.6399,16.6207,16.6399,15200.0
2005-11-17 12:50:00,25.98,26.02,25.98,26.0,30800.0,16.6399,16.6655,16.6399,16.6527,30800.0
2005-11-17 12:55:00,26.0,26.0,25.99,26.0,33400.0,16.6527,16.6527,16.6463,16.6527,33400.0
2005-11-17 13:00:00,26.0,26.02,25.99,26.0,26400.0,16.6527,16.6655,16.6463,16.6527,26400.0
2005-11-17 13:05:00,26.0,26.0,25.96,25.98,40800.0,16.6527,16.6527,16.6271,16.6399,40800.0
2005-11-17 13:10:00,25.98,26.0,25.96,25.96,40600.0,16.6399,16.6527,16.6271,16.6271,40600.0
2005-11-17 13:15:00,25.97,25.99,25.97,25.99,38200.0,16.6335,16.6463,16.6335,16.6463,38200.0
2005-11-17 13:20:00,25.99,26.01,25.99,26.0,34800.0,16.6463,16.6591,16.6463,16.6527,34800.0
2005-11-17 13:25:00,26.0,26.0,25.99,25.99,55600.0,16.6527,16.6527,16.6463,16.6463,55600.0
2005-11-17 13:30:00,25.99,26.01,25.99,26.01,24400.0,16.6463,16.6591,16.6463,16.6591,24400.0
2005-11-17 13:35:00,26.01,26.02,26.0,26.0,53000.0,16.6591,16.6655,16.6527,16.6527,53000.0
2005-11-17 13:40:00,26.0,26.01,26.0,26.0,24400.0,16.6527,16.6591,16.6527,16.6527,24400.0
2005-11-17 13:45:00,26.0,26.01,25.97,26.0,38800.0,16.6527,16.6591,16.6335,16.6527,38800.0
2005-11-17 13:50:00,25.99,26.0,25.99,25.99,28800.0,16.6463,16.6527,16.6463,16.6463,28800.0
2005-11-17 13:55:00,25.99,26.0,25.99,26.0,32600.0,16.6463,16.6527,16.6463,16.6527,32600.0
2005-11-17 14:00:00,26.0,26.0,25.99,25.99,15400.0,16.6527,16.6527,16.6463,16.6463,15400.0
2005-11-17 14:05:00,25.99,26.0,25.98,25.99,275200.0,16.6463,16.6527,16.6399,16.6463,275200.0
2005-11-17 14:10:00,25.99,26.0,25.98,25.99,57600.0,16.6463,16.6527,16.6399,16.6463,57600.0
2005-11-17 14:15:00,25.99,26.0,25.96,25.97,79800.0,16.6463,16.6527,16.6271,16.6335,79800.0
2005-11-17 14:20:00,25.97,25.98,25.96,25.97,31800.0,16.6335,16.6399,16.6271,16.6335,31800.0
2005-11-17 14:25:00,25.97,25.99,25.97,25.98,31000.0,16.6335,16.6463,16.6335,16.6399,31000.0
2005-11-17 14:30:00,25.97,25.99,25.96,25.98,31200.0,16.6335,16.6463,16.6271,16.6399,31200.0
2005-11-17 14:35:00,25.97,26.0,25.97,25.99,19200.0,16.6335,16.6527,16.6335,16.6463,19200.0
2005-11-17 14:40:00,25.99,26.0,25.97,25.97,21400.0,16.6463,16.6527,16.6335,16.6335,21400.0
2005-11-17 14:45:00,25.97,25.97,25.93,25.94,33200.0,16.6335,16.6335,16.6079,16.6143,33200.0
2005-11-17 14:50:00,25.93,25.93,25.91,25.91,25000.0,16.6079,16.6079,16.5951,16.5951,25000.0
2005-11-17 14:55:00,25.91,25.98,25.91,25.94,34600.0,16.5951,16.6399,16.5951,16.6143,34600.0
2005-11-17 15:00:00,25.94,25.97,25.94,25.97,16400.0,16.6143,16.6335,16.6143,16.6335,16400.0
2005-11-17 15:05:00,25.97,25.98,25.93,25.93,39000.0,16.6335,16.6399,16.6079,16.6079,39000.0
2005-11-17 15:10:00,25.93,25.95,25.93,25.95,42400.0,16.6079,16.6207,16.6079,16.6207,42400.0
2005-11-17 15:15:00,25.95,25.97,25.93,25.93,50200.0,16.6207,16.6335,16.6079,16.6079,50200.0
2005-11-17 15:20:00,25.93,25.95,25.91,25.92,36000.0,16.6079,16.6207,16.5951,16.6015,36000.0
2005-11-17 15:25:00,25.92,25.93,25.91,25.92,56800.0,16.6015,16.6079,16.5951,16.6015,56800.0
2005-11-17 15:30:00,25.91,25.92,25.84,25.9,96600.0,16.5951,16.6015,16.5502,16.5887,96600.0
2005-11-17 15:35:00,25.9,25.91,25.88,25.89,40600.0,16.5887,16.5951,16.5759,16.5823,40600.0
2005-11-17 15:40:00,25.89,25.9,25.88,25.89,51800.0,16.5823,16.5887,16.5759,16.5823,51800.0
2005-11-17 15:45:00,25.9,25.93,25.89,25.92,88600.0,16.5887,16.6079,16.5823,16.6015,88600.0
2005-11-17 15:50:00,25.93,25.98,25.92,25.96,92400.0,16.6079,16.6399,16.6015,16.6271,92400.0
2005-11-17 15:55:00,25.96,25.97,25.95,25.95,86000.0,16.6271,16.6335,16.6207,16.6207,86000.0
2005-11-18 09:30:00,26.29,26.36,26.05,26.36,210400.0,16.8385,16.8833,16.6848,16.8833,210400.0
2005-11-18 09:35:00,26.36,26.42,26.15,26.19,125600.0,16.8833,16.9217,16.7488,16.7744,125600.0
2005-11-18 09:40:00,26.19,26.23,26.05,26.05,60400.0,16.7744,16.8,16.6848,16.6848,60400.0
2005-11-18 09:45:00,26.05,26.05,25.98,26.0,41200.0,16.6848,16.6848,16.6399,16.6527,41200.0
2005-11-18 09:50:00,26.0,26.04,25.99,25.99,53600.0,16.6527,16.6783,16.6463,16.6463,53600.0
2005-11-18 09:55:00,25.99,26.1,25.99,26.1,50200.0,16.6463,16.7168,16.6463,16.7168,50200.0
2005-11-18 10:00:00,26.09,26.11,26.03,26.04,35400.0,16.7104,16.7232,16.6719,16.6783,35400.0
2005-11-18 10:05:00,26.04,26.14,26.03,26.11,37200.0,16.6783,16.7424,16.6719,16.7232,37200.0
2005-11-18 10:10:00,26.11,26.15,26.07,26.1,35400.0,16.7232,16.7488,16.6976,16.7168,35400.0
2005-11-18 10:15:00,26.08,26.11,26.06,26.06,33200.0,16.704,16.7232,16.6912,16.6912,33200.0
2005-11-18 10:20:00,26.07,26.15,26.06,26.11,77600.0,16.6976,16.7488,16.6912,16.7232,77600.0
2005-11-18 10:25:00,26.12,26.14,26.07,26.07,47400.0,16.7296,16.7424,16.6976,16.6976,47400.0
2005-11-18 10:30:00,26.08,26.11,26.04,26.05,64200.0,16.704,16.7232,16.6783,16.6848,64200.0
2005-11-18 10:35:00,26.05,26.09,25.96,25.96,56400.0,16.6848,16.7104,16.6271,16.6271,56400.0
2005-11-18 10:40:00,25.96,26.0,25.92,25.99,99000.0,16.6271,16.6527,16.6015,16.6463,99000.0
2005-11-18 10:45:00,25.98,26.0,25.93,25.97,46200.0,16.6399,16.6527,16.6079,16.6335,46200.0
2005-11-18 10:50:00,25.97,25.97,25.92,25.93,55400.0,16.6335,16.6335,16.6015,16.6079,55400.0
2005-11-18 10:55:00,25.93,26.0,25.91,25.91,81000.0,16.6079,16.6527,16.5951,16.5951,81000.0
2005-11-18 11:00:00,25.92,25.97,25.92,25.95,32600.0,16.6015,16.6335,16.6015,16.6207,32600.0
2005-11-18 11:05:00,25.95,25.97,25.88,25.88,60200.0,16.6207,16.6335,16.5759,16.5759,60200.0
2005-11-18 11:10:00,25.89,25.93,25.85,25.86,42400.0,16.5823,16.6079,16.5567,16.5631,42400.0
2005-11-18 11:15:00,25.86,25.91,25.84,25.85,39400.0,16.5631,16.5951,16.5502,16.5567,39400.0
2005-11-18 11:20:00,25.86,25.88,25.7,25.7,35400.0,16.5631,16.5759,16.4606,16.4606,35400.0
2005-11-18 11:25:00,25.7,25.72,25.52,25.6,83400.0,16.4606,16.4734,16.3453,16.3965,83400.0
2005-11-18 11:30:00,25.58,25.66,25.55,25.64,105000.0,16.3837,16.435,16.3645,16.4222,105000.0
2005-11-18 11:35:00,25.64,25.68,25.6,25.67,34600.0,16.4222,16.4478,16.3965,16.4414,34600.0
2005-11-18 11:40:00,25.67,25.68,25.63,25.65,32000.0,16.4414,16.4478,16.4157,16.4286,32000.0
2005-11-18 11:45:00,25.65,25.66,25.58,25.63,32600.0,16.4286,16.435,16.3837,16.4157,32600.0
2005-11-18 11:50:00,25.63,25.65,25.63,25.64,9400.0,16.4157,16.4286,16.4157,16.4222,9400.0
2005-11-18 11:55:00,25.64,25.66,25.63,25.65,15200.0,16.4222,16.435,16.4157,16.4286,15200.0
2005-11-18 12:00:00,25.65,25.68,25.65,25.66,11600.0,16.4286,16.4478,16.4286,16.435,11600.0
2005-11-18 12:05:00,25.65,25.65,25.6,25.61,21000.0,16.4286,16.4286,16.3965,16.4029,21000.0
2005-11-18 12:10:00,25.61,25.66,25.61,25.66,22000.0,16.4029,16.435,16.4029,16.435,22000.0
2005-11-18 12:15:00,25.66,25.73,25.65,25.7,24600.0,16.435,16.4798,16.4286,16.4606,24600.0
2005-11-18 12:20:00,25.71,25.73,25.7,25.73,37600.0,16.467,16.4798,16.4606,16.4798,37600.0
2005-11-18 12:25:00,25.72,25.73,25.64,25.64,54000.0,16.4734,16.4798,16.4222,16.4222,54000.0
2005-11-18 12:30:00,25.63,25.67,25.63,25.66,33200.0,16.4157,16.4414,16.4157,16.435,33200.0
2005-11-18 12:35:00,25.66,25.7,25.63,25.63,30200.0,16.435,16.4606,16.4157,16.4157,30200.0
2005-11-18 12:40:00,25.63,25.67,25.63,25.66,56400.0,16.4157,16.4414,16.4157,16.435,56400.0
2005-11-18 12:45:00,25.66,25.7,25.66,25.67,16000.0,16.435,16.4606,16.435,16.4414,16000.0
2005-11-18 12:50:00,25.67,25.7,25.67,25.7,20800.0,16.4414,16.4606,16.4414,16.4606,20800.0
2005-11-18 12:55:00,25.7,25.74,25.7,25.72,11200.0,16.4606,16.4862,16.4606,16.4734,11200.0
2005-11-18 13:00:00,25.72,25.72,25.68,25.68,8800.0,16.4734,16.4734,16.4478,16.4478,8800.0
2005-11-18 13:05:00,25.68,25.68,25.67,25.67,16000.0,16.4478,16.4478,16.4414,16.4414,16000.0
2005-11-18 13:10:00,25.67,25.67,25.63,25.65,52200.0,16.4414,16.4414,16.4157,16.4286,52200.0
2005-11-18 13:15:00,25.64,25.67,25.63,25.67,22600.0,16.4222,16.4414,16.4157,16.4414,22600.0
2005-11-18 13:20:00,25.68,25.68,25.64,25.68,18600.0,16.4478,16.4478,16.4222,16.4478,18600.0
2005-11-18 13:25:00,25.68,25.68,25.64,25.66,16800.0,16.4478,16.4478,16.4222,16.435,16800.0
2005-11-18 13:30:00,25.66,25.68,25.65,25.68,8600.0,16.435,16.4478,16.4286,16.4478,8600.0
2005-11-18 13:35:00,25.68,25.7,25.66,25.67,41600.0,16.4478,16.4606,16.435,16.4414,41600.0
2005-11-18 13:40:00,25.66,25.68,25.65,25.67,18200.0,16.435,16.4478,16.4286,16.4414,18200.0
2005-11-18 13:45:00,25.67,25.71,25.67,25.7,34200.0,16.4414,16.467,16.4414,16.4606,34200.0
2005-11-18 13:50:00,25.7,25.71,25.7,25.7,56000.0,16.4606,16.467,16.4606,16.4606,56000.0
2005-11-18 13:55:00,25.7,25.73,25.69,25.69,40000.0,16.4606,16.4798,16.4542,16.4542,40000.0
2005-11-18 14:00:00,25.68,25.73,25.68,25.68,44200.0,16.4478,16.4798,16.4478,16.4478,44200.0
2005-11-18 14:05:00,25.68,25.72,25.63,25.69,38400.0,16.4478,16.4734,16.4157,16.4542,38400.0
2005-11-18 14:10:00,25.69,25.7,25.65,25.7,13400.0,16.4542,16.4606,16.4286,16.4606,13400.0
2005-11-18 14:15:00,25.71,25.71,25.65,25.66,17800.0,16.467,16.467,16.4286,16.435,17800.0
2005-11-18 14:20:00,25.66,25.7,25.66,25.66,14200.0,16.435,16.4606,16.435,16.435,14200.0
2005-11-18 14:25:00,25.67,25.68,25.64,25.67,17000.0,16.4414,16.4478,16.4222,16.4414,17000.0
2005-11-18 14:30:00,25.67,25.69,25.63,25.69,21000.0,16.4414,16.4542,16.4157,16.4542,21000.0
2005-11-18 14:35:00,25.7,25.71,25.63,25.64,56400.0,16.4606,16.467,16.4157,16.4222,56400.0
2005-11-18 14:40:00,25.65,25.67,25.62,25.66,36400.0,16.4286,16.4414,16.4093,16.435,36400.0
2005-11-18 14:45:00,25.66,25.67,25.63,25.64,31600.0,16.435,16.4414,16.4157,16.4222,31600.0
2005-11-18 14:50:00,25.63,25.65,25.61,25.65,52600.0,16.4157,16.4286,16.4029,16.4286,52600.0
2005-11-18 14:55:00,25.65,25.66,25.64,25.65,19400.0,16.4286,16.435,16.4222,16.4286,19400.0
2005-11-18 15:00:00,25.65,25.68,25.65,25.68,21600.0,16.4286,16.4478,16.4286,16.4478,21600.0
2005-11-18 15:05:00,25.68,25.69,25.68,25.69,26400.0,16.4478,16.4542,16.4478,16.4542,26400.0
2005-11-18 15:10:00,25.7,25.72,25.69,25.71,54000.0,16.4606,16.4734,16.4542,16.467,54000.0
2005-11-18 15:15:00,25.72,25.73,25.68,25.69,36200.0,16.4734,16.4798,16.4478,16.4542,36200.0
2005-11-18 15:20:00,25.69,25.72,25.68,25.69,35800.0,16.4542,16.4734,16.4478,16.4542,35800.0
2005-11-18 15:25:00,25.68,25.73,25.68,25.73,25800.0,16.4478,16.4798,16.4478,16.4798,25800.0
2005-11-18 15:30:00,25.73,25.73,25.7,25.73,35400.0,16.4798,16.4798,16.4606,16.4798,35400.0
2005-11-18 15:35:00,25.72,25.75,25.72,25.74,48800.0,16.4734,16.4926,16.4734,16.4862,48800.0
2005-11-18 15:40:00,25.75,25.77,25.72,25.73,104800.0,16.4926,16.5054,16.4734,16.4798,104800.0
2005-11-18 15:45:00,25.73,25.74,25.7,25.72,91800.0,16.4798,16.4862,16.4606,16.4734,91800.0
2005-11-18 15:50:00,25.71,25.73,25.7,25.73,176400.0,16.467,16.4798,16.4606,16.4798,176400.0
2005-11-18 15:55:00,25.73,25.73,25.71,25.71,218400.0,16.4798,16.4798,16.467,16.467,218400.0
2005-11-21 09:30:00,25.58,25.58,25.49,25.54,117800.0,16.3837,16.3837,16.3261,16.3581,117800.0
2005-11-21 09:35:00,25.53,25.64,25.53,25.6,98200.0,16.3517,16.4222,16.3517,16.3965,98200.0
2005-11-21 09:40:00,25.61,25.67,25.5,25.57,107200.0,16.4029,16.4414,16.3325,16.3773,107200.0
2005-11-21 09:45:00,25.56,25.68,25.55,25.66,100600.0,16.3709,16.4478,16.3645,16.435,100600.0
2005-11-21 09:50:00,25.65,25.7,25.63,25.68,75000.0,16.4286,16.4606,16.4157,16.4478,75000.0
2005-11-21 09:55:00,25.68,25.73,25.65,25.72,46200.0,16.4478,16.4798,16.4286,16.4734,46200.0
2005-11-21 10:00:00,25.7,25.8,25.68,25.75,96000.0,16.4606,16.5246,16.4478,16.4926,96000.0
2005-11-21 10:05:00,25.75,25.84,25.73,25.73,49200.0,16.4926,16.5502,16.4798,16.4798,49200.0
2005-11-21 10:10:00,25.73,25.75,25.69,25.69,79600.0,16.4798,16.4926,16.4542,16.4542,79600.0
2005-11-21 10:15:00,25.69,25.72,25.63,25.69,82000.0,16.4542,16.4734,16.4157,16.4542,82000.0
2005-11-21 10:20:00,25.68,25.7,25.57,25.61,72400.0,16.4478,16.4606,16.3773,16.4029,72400.0
2005-11-21 10:25:00,25.61,25.65,25.6,25.62,29600.0,16.4029,16.4286,16.3965,16.4093,29600.0
2005-11-21 10:30:00,25.62,25.68,25.61,25.68,37000.0,16.4093,16.4478,16.4029,16.4478,37000.0
2005-11-21 10:35:00,25.67,25.75,25.67,25.74,30600.0,16.4414,16.4926,16.4414,16.4862,30600.0
2005-11-21 10:40:00,25.74,25.74,25.7,25.71,23600.0,16.4862,16.4862,16.4606,16.467,23600.0
2005-11-21 10:45:00,25.71,25.74,25.71,25.72,22200.0,16.467,16.4862,16.467,16.4734,22200.0
2005-11-21 10:50:00,25.72,25.76,25.71,25.73,64600.0,16.4734,16.499,16.467,16.4798,64600.0
2005-11-21 10:55:00,25.74,25.77,25.73,25.75,30000.0,16.4862,16.5054,16.4798,16.4926,30000.0
2005-11-21 11:00:00,25.75,25.75,25.67,25.67,39200.0,16.4926,16.4926,16.4414,16.4414,39200.0
2005-11-21 11:05:00,25.68,25.7,25.66,25.68,128400.0,16.4478,16.4606,16.435,16.4478,128400.0
2005-11-21 11:10:00,25.67,25.7,25.64,25.65,90600.0,16.4414,16.4606,16.4222,16.4286,90600.0
2005-11-21 11:15:00,25.64,25.65,25.57,25.63,105400.0,16.4222,16.4286,16.3773,16.4157,105400.0
2005-11-21 11:20:00,25.63,25.65,25.59,25.61,63800.0,16.4157,16.4286,16.3901,16.4029,63800.0
2005-11-21 11:25:00,25.61,25.68,25.61,25.64,40600.0,16.4029,16.4478,16.4029,16.4222,40600.0
2005-11-21 11:30:00,25.65,25.67,25.65,25.67,59800.0,16.4286,16.4414,16.4286,16.4414,59800.0
2005-11-21 11:35:00,25.66,25.67,25.63,25.66,92000.0,16.435,16.4414,16.4157,16.435,92000.0
2005-11-21 11:40:00,25.65,25.66,25.61,25.65,35200.0,16.4286,16.435,16.4029,16.4286,35200.0
2005-11-21 11:45:00,25.65,25.68,25.65,25.68,25600.0,16.4286,16.4478,16.4286,16.4478,25600.0
2005-11-21 11:50:00,25.69,25.71,25.68,25.68,28400.0,16.4542,16.467,16.4478,16.4478,28400.0
2005-11-21 11:55:00,25.68,25.74,25.68,25.74,57800.0,16.4478,16.4862,16.4478,16.4862,57800.0
2005-11-21 12:00:00,25.74,25.75,25.72,25.74,58800.0,16.4862,16.4926,16.4734,16.4862,58800.0
2005-11-21 12:05:00,25.75,25.75,25.68,25.7,51400.0,16.4926,16.4926,16.4478,16.4606,51400.0
2005-11-21 12:10:00,25.7,25.71,25.68,25.68,83000.0,16.4606,16.467,16.4478,16.4478,83000.0
2005-11-21 12:15:00,25.68,25.68,25.63,25.64,234600.0,16.4478,16.4478,16.4157,16.4222,234600.0
2005-11-21 12:20:00,25.65,25.66,25.64,25.65,26000.0,16.4286,16.435,16.4222,16.4286,26000.0
2005-11-21 12:25:00,25.65,25.66,25.63,25.63,22400.0,16.4286,16.435,16.4157,16.4157,22400.0
2005-11-21 12:30:00,25.63,25.66,25.62,25.63,25600.0,16.4157,16.435,16.4093,16.4157,25600.0
2005-11-21 12:35:00,25.63,25.67,25.63,25.66,53000.0,16.4157,16.4414,16.4157,16.435,53000.0
2005-11-21 12:40:00,25.66,25.68,25.66,25.66,28600.0,16.435,16.4478,16.435,16.435,28600.0
2005-11-21 12:45:00,25.66,25.68,25.66,25.68,24600.0,16.435,16.4478,16.435,16.4478,24600.0
2005-11-21 12:50:00,25.68,25.69,25.67,25.68,38000.0,16.4478,16.4542,16.4414,16.4478,38000.0
2005-11-21 12:55:00,25.68,25.68,25.65,25.67,27600.0,16.4478,16.4478,16.4286,16.4414,27600.0
2005-11-21 13:00:00,25.66,25.7,25.63,25.65,30600.0,16.435,16.4606,16.4157,16.4286,30600.0
2005-11-21 13:05:00,25.67,25.71,25.66,25.68,40600.0,16.4414,16.467,16.435,16.4478,40600.0
2005-11-21 13:10:00,25.68,25.71,25.66,25.69,56400.0,16.4478,16.467,16.435,16.4542,56400.0
2005-11-21 13:15:00,25.7,25.72,25.69,25.71,17400.0,16.4606,16.4734,16.4542,16.467,17400.0
2005-11-21 13:20:00,25.71,25.71,25.67,25.71,61000.0,16.467,16.467,16.4414,16.467,61000.0
2005-11-21 13:25:00,25.71,25.75,25.71,25.75,22400.0,16.467,16.4926,16.467,16.4926,22400.0
2005-11-21 13:30:00,25.75,25.78,25.75,25.78,28600.0,16.4926,16.5118,16.4926,16.5118,28600.0
2005-11-21 13:35:00,25.78,25.79,25.77,25.79,18200.0,16.5118,16.5182,16.5054,16.5182,18200.0
2005-11-21 13:40:00,25.8,25.84,25.8,25.8,32400.0,16.5246,16.5502,16.5246,16.5246,32400.0
2005-11-21 13:45:00,25.8,25.82,25.79,25.82,17400.0,16.5246,16.5374,16.5182,16.5374,17400.0
2005-11-21 13:50:00,25.81,25.88,25.79,25.79,13600.0,16.531,16.5759,16.5182,16.5182,13600.0
2005-11-21 13:55:00,25.88,25.88,25.85,25.86,23200.0,16.5759,16.5759,16.5567,16.5631,23200.0
2005-11-21 14:00:00,25.85,25.88,25.85,25.85,21600.0,16.5567,16.5759,16.5567,16.5567,21600.0
2005-11-21 14:05:00,25.85,25.85,25.78,25.78,25600.0,16.5567,16.5567,16.5118,16.5118,25600.0
2005-11-21 14:10:00,25.77,25.78,25.76,25.77,12600.0,16.5054,16.5118,16.499,16.5054,12600.0
2005-11-21 14:15:00,25.78,25.8,25.75,25.78,24000.0,16.5118,16.5246,16.4926,16.5118,24000.0
2005-11-21 14:20:00,25.78,25.82,25.78,25.81,36000.0,16.5118,16.5374,16.5118,16.531,36000.0
2005-11-21 14:25:00,25.81,25.84,25.79,25.8,30800.0,16.531,16.5502,16.5182,16.5246,30800.0
2005-11-21 14:30:00,25.79,25.82,25.79,25.81,29000.0,16.5182,16.5374,16.5182,16.531,29000.0
2005-11-21 14:35:00,25.81,25.81,25.77,25.78,21800.0,16.531,16.531,16.5054,16.5118,21800.0
2005-11-21 14:40:00,25.79,25.82,25.76,25.76,30400.0,16.5182,16.5374,16.499,16.499,30400.0
2005-11-21 14:45:00,25.76,25.81,25.75,25.8,35200.0,16.499,16.531,16.4926,16.5246,35200.0
2005-11-21 14:50:00,25.81,25.81,25.78,25.78,29600.0,16.531,16.531,16.5118,16.5118,29600.0
2005-11-21 14:55:00,25.78,25.8,25.77,25.8,16400.0,16.5118,16.5246,16.5054,16.5246,16400.0
2005-11-21 15:00:00,25.8,25.83,25.8,25.83,25000.0,16.5246,16.5438,16.5246,16.5438,25000.0
2005-11-21 15:05:00,25.83,25.86,25.82,25.86,44200.0,16.5438,16.5631,16.5374,16.5631,44200.0
2005-11-21 15:10:00,25.86,25.86,25.83,25.85,51000.0,16.5631,16.5631,16.5438,16.5567,51000.0
2005-11-21 15:15:00,25.85,25.85,25.81,25.85,48600.0,16.5567,16.5567,16.531,16.5567,48600.0
2005-11-21 15:20:00,25.85,25.86,25.81,25.86,66800.0,16.5567,16.5631,16.531,16.5631,66800.0
2005-11-21 15:25:00,25.86,25.86,25.82,25.86,55800.0,16.5631,16.5631,16.5374,16.5631,55800.0
2005-11-21 15:30:00,25.86,25.88,25.85,25.88,40200.0,16.5631,16.5759,16.5567,16.5759,40200.0
2005-11-21 15:35:00,25.88,25.93,25.88,25.93,49000.0,16.5759,16.6079,16.5759,16.6079,49000.0
2005-11-21 15:40:00,25.93,25.99,25.9,25.99,59200.0,16.6079,16.6463,16.5887,16.6463,59200.0
2005-11-21 15:45:00,25.98,25.99,25.9,25.92,47000.0,16.6399,16.6463,16.5887,16.6015,47000.0
2005-11-21 15:50:00,25.92,25.97,25.92,25.93,128200.0,16.6015,16.6335,16.6015,16.6079,128200.0
2005-11-21 15:55:00,25.93,26.0,25.91,25.98,184400.0,16.6079,16.6527,16.5951,16.6399,184400.0
2005-11-22 09:30:00,26.02,26.09,25.89,25.9,192200.0,16.6655,16.7104,16.5823,16.5887,192200.0
2005-11-22 09:35:00,25.9,25.94,25.84,25.86,75200.0,16.5887,16.6143,16.5502,16.5631,75200.0
2005-11-22 09:40:00,25.86,25.9,25.78,25.9,59400.0,16.5631,16.5887,16.5118,16.5887,59400.0
2005-11-22 09:45:00,25.93,26.0,25.89,25.89,100000.0,16.6079,16.6527,16.5823,16.5823,100000.0
2005-11-22 09:50:00,25.9,25.95,25.87,25.88,57000.0,16.5887,16.6207,16.5695,16.5759,57000.0
2005-11-22 09:55:00,25.87,25.9,25.79,25.82,108400.0,16.5695,16.5887,16.5182,16.5374,108400.0
2005-11-22 10:00:00,25.85,25.9,25.83,25.87,92200.0,16.5567,16.5887,16.5438,16.5695,92200.0
2005-11-22 10:05:00,25.86,25.98,25.84,25.93,51400.0,16.5631,16.6399,16.5502,16.6079,51400.0
2005-11-22 10:10:00,25.92,25.97,25.91,25.96,59800.0,16.6015,16.6335,16.5951,16.6271,59800.0
2005-11-22 10:15:00,25.96,26.0,25.93,25.95,26600.0,16.6271,16.6527,16.6079,16.6207,26600.0
2005-11-22 10:20:00,25.95,25.96,25.92,25.93,197800.0,16.6207,16.6271,16.6015,16.6079,197800.0
2005-11-22 10:25:00,25.93,25.93,25.85,25.92,40600.0,16.6079,16.6079,16.5567,16.6015,40600.0
2005-11-22 10:30:00,25.92,25.99,25.9,25.99,59400.0,16.6015,16.6463,16.5887,16.6463,59400.0
2005-11-22 10:35:00,25.99,26.0,25.96,25.97,17400.0,16.6463,16.6527,16.6271,16.6335,17400.0
2005-11-22 10:40:00,25.97,25.97,25.94,25.95,31400.0,16.6335,16.6335,16.6143,16.6207,31400.0
2005-11-22 10:45:00,25.96,25.99,25.95,25.97,73800.0,16.6271,16.6463,16.6207,16.6335,73800.0
2005-11-22 10:50:00,25.96,25.99,25.85,25.86,27200.0,16.6271,16.6463,16.5567,16.5631,27200.0
2005-11-22 10:55:00,25.85,25.93,25.83,25.93,58200.0,16.5567,16.6079,16.5438,16.6079,58200.0
2005-11-22 11:00:00,25.92,25.92,25.75,25.75,43800.0,16.6015,16.6015,16.4926,16.4926,43800.0
2005-11-22 11:05:00,25.75,25.78,25.72,25.74,67400.0,16.4926,16.5118,16.4734,16.4862,67400.0
2005-11-22 11:10:00,25.75,25.75,25.71,25.72,18000.0,16.4926,16.4926,16.467,16.4734,18000.0
2005-11-22 11:15:00,25.72,25.88,25.72,25.83,91800.0,16.4734,16.5759,16.4734,16.5438,91800.0
2005-11-22 11:20:00,25.83,25.83,25.74,25.77,18800.0,16.5438,16.5438,16.4862,16.5054,18800.0
2005-11-22 11:25:00,25.77,25.79,25.75,25.76,53200.0,16.5054,16.5182,16.4926,16.499,53200.0
2005-11-22 11:30:00,25.76,25.79,25.75,25.79,30200.0,16.499,16.5182,16.4926,16.5182,30200.0
2005-11-22 11:35:00,25.79,25.81,25.78,25.78,23600.0,16.5182,16.531,16.5118,16.5118,23600.0
2005-11-22 11:40:00,25.78,25.78,25.75,25.75,19000.0,16.5118,16.5118,16.4926,16.4926,19000.0
2005-11-22 11:45:00,25.75,25.78,25.74,25.78,37000.0,16.4926,16.5118,16.4862,16.5118,37000.0
2005-11-22 11:50:00,25.78,25.83,25.77,25.83,27200.0,16.5118,16.5438,16.5054,16.5438,27200.0
2005-11-22 11:55:00,25.84,25.85,25.82,25.85,18600.0,16.5502,16.5567,16.5374,16.5567,18600.0
2005-11-22 12:00:00,25.85,25.88,25.78,25.88,59200.0,16.5567,16.5759,16.5118,16.5759,59200.0
2005-11-22 12:05:00,25.88,25.9,25.74,25.75,102200.0,16.5759,16.5887,16.4862,16.4926,102200.0
2005-11-22 12:10:00,25.76,25.78,25.73,25.75,109000.0,16.499,16.5118,16.4798,16.4926,109000.0
2005-11-22 12:15:00,25.75,25.79,25.68,25.68,82000.0,16.4926,16.5182,16.4478,16.4478,82000.0
2005-11-22 12:20:00,25.68,25.7,25.67,25.68,44200.0,16.4478,16.4606,16.4414,16.4478,44200.0
2005-11-22 12:25:00,25.68,25.7,25.67,25.7,43200.0,16.4478,16.4606,16.4414,16.4606,43200.0
2005-11-22 12:30:00,25.7,25.75,25.7,25.75,231600.0,16.4606,16.4926,16.4606,16.4926,231600.0
2005-11-22 12:35:00,25.75,25.8,25.75,25.79,32200.0,16.4926,16.5246,16.4926,16.5182,32200.0
2005-11-22 12:40:00,25.78,25.83,25.78,25.83,50400.0,16.5118,16.5438,16.5118,16.5438,50400.0
2005-11-22 12:45:00,25.82,25.85,25.82,25.85,29400.0,16.5374,16.5567,16.5374,16.5567,29400.0
2005-11-22 12:50:00,25.85,25.86,25.85,25.85,5400.0,16.5567,16.5631,16.5567,16.5567,5400.0
2005-11-22 12:55:00,25.85,25.86,25.84,25.84,34400.0,16.5567,16.5631,16.5502,16.5502,34400.0
2005-11-22 13:00:00,25.84,25.93,25.84,25.91,39000.0,16.5502,16.6079,16.5502,16.5951,39000.0
2005-11-22 13:05:00,25.92,25.92,25.9,25.91,44800.0,16.6015,16.6015,16.5887,16.5951,44800.0
2005-11-22 13:10:00,25.9,25.9,25.86,25.87,20600.0,16.5887,16.5887,16.5631,16.5695,20600.0
2005-11-22 13:15:00,25.87,25.87,25.84,25.84,20600.0,16.5695,16.5695,16.5502,16.5502,20600.0
2005-11-22 13:20:00,25.84,25.85,25.81,25.81,15800.0,16.5502,16.5567,16.531,16.531,15800.0
2005-11-22 13:25:00,25.82,25.82,25.81,25.82,13000.0,16.5374,16.5374,16.531,16.5374,13000.0
2005-11-22 13:30:00,25.82,25.85,25.81,25.85,48600.0,16.5374,16.5567,16.531,16.5567,48600.0
2005-11-22 13:35:00,25.85,25.88,25.85,25.87,20600.0,16.5567,16.5759,16.5567,16.5695,20600.0
2005-11-22 13:40:00,25.88,25.88,25.86,25.86,8400.0,16.5759,16.5759,16.5631,16.5631,8400.0
2005-11-22 13:45:00,25.86,25.91,25.86,25.91,19800.0,16.5631,16.5951,16.5631,16.5951,19800.0
2005-11-22 13:50:00,25.92,25.93,25.91,25.93,20800.0,16.6015,16.6079,16.5951,16.6079,20800.0
2005-11-22 13:55:00,25.92,25.93,25.92,25.92,14400.0,16.6015,16.6079,16.6015,16.6015,14400.0
2005-11-22 14:00:00,25.92,25.99,25.92,25.99,59800.0,16.6015,16.6463,16.6015,16.6463,59800.0
2005-11-22 14:05:00,25.99,26.04,25.99,26.04,113400.0,16.6463,16.6783,16.6463,16.6783,113400.0
2005-11-22 14:10:00,26.03,26.06,25.96,25.97,62800.0,16.6719,16.6912,16.6271,16.6335,62800.0
2005-11-22 14:15:00,25.98,25.99,25.95,25.95,55400.0,16.6399,16.6463,16.6207,16.6207,55400.0
2005-11-22 14:20:00,25.95,26.0,25.95,25.98,61600.0,16.6207,16.6527,16.6207,16.6399,61600.0
2005-11-22 14:25:00,25.98,26.01,25.97,25.99,131600.0,16.6399,16.6591,16.6335,16.6463,131600.0
2005-11-22 14:30:00,26.0,26.0,25.97,26.0,41200.0,16.6527,16.6527,16.6335,16.6527,41200.0
2005-11-22 14:35:00,26.0,26.02,25.99,26.01,106800.0,16.6527,16.6655,16.6463,16.6591,106800.0
2005-11-22 14:40:00,26.0,26.02,26.0,26.01,47600.0,16.6527,16.6655,16.6527,16.6591,47600.0
2005-11-22 14:45:00,26.02,26.08,26.02,26.08,60400.0,16.6655,16.704,16.6655,16.704,60400.0
2005-11-22 14:50:00,26.08,26.08,26.01,26.08,51400.0,16.704,16.704,16.6591,16.704,51400.0
2005-11-22 14:55:00,26.08,26.09,26.04,26.07,26200.0,16.704,16.7104,16.6783,16.6976,26200.0
2005-11-22 15:00:00,26.07,26.12,26.07,26.11,51000.0,16.6976,16.7296,16.6976,16.7232,51000.0
2005-11-22 15:05:00,26.11,26.14,26.1,26.13,52800.0,16.7232,16.7424,16.7168,16.736,52800.0
2005-11-22 15:10:00,26.13,26.21,26.13,26.19,59800.0,16.736,16.7872,16.736,16.7744,59800.0
2005-11-22 15:15:00,26.19,26.19,26.11,26.11,42000.0,16.7744,16.7744,16.7232,16.7232,42000.0
2005-11-22 15:20:00,26.11,26.18,26.11,26.18,25200.0,16.7232,16.768,16.7232,16.768,25200.0
2005-11-22 15:25:00,26.18,26.2,26.14,26.15,89000.0,16.768,16.7808,16.7424,16.7488,89000.0
2005-11-22 15:30:00,26.15,26.2,26.15,26.19,142800.0,16.7488,16.7808,16.7488,16.7744,142800.0
2005-11-22 15:35:00,26.2,26.2,26.15,26.19,126000.0,16.7808,16.7808,16.7488,16.7744,126000.0
2005-11-22 15:40:00,26.2,26.23,26.18,26.21,193400.0,16.7808,16.8,16.768,16.7872,193400.0
2005-11-22 15:45:00,26.22,26.3,26.21,26.25,138600.0,16.7936,16.8449,16.7872,16.8128,138600.0
2005-11-22 15:50:00,26.25,26.28,26.25,26.27,121000.0,16.8128,16.8321,16.8128,16.8257,121000.0
2005-11-22 15:55:00,26.26,26.26,26.23,26.25,170000.0,16.8193,16.8193,16.8,16.8128,170000.0
2005-11-23 09:30:00,25.88,25.99,25.86,25.88,144200.0,16.5759,16.6463,16.5631,16.5759,144200.0
2005-11-23 09:35:00,25.88,26.0,25.88,26.0,66400.0,16.5759,16.6527,16.5759,16.6527,66400.0
2005-11-23 09:40:00,26.0,26.02,25.88,25.88,43600.0,16.6527,16.6655,16.5759,16.5759,43600.0
2005-11-23 09:45:00,25.9,25.93,25.88,25.92,104600.0,16.5887,16.6079,16.5759,16.6015,104600.0
2005-11-23 09:50:00,25.91,25.93,25.83,25.83,104200.0,16.5951,16.6079,16.5438,16.5438,104200.0
2005-11-23 09:55:00,25.83,25.84,25.72,25.83,150600.0,16.5438,16.5502,16.4734,16.5438,150600.0
2005-11-23 10:00:00,25.83,25.83,25.75,25.82,42400.0,16.5438,16.5438,16.4926,16.5374,42400.0
2005-11-23 10:05:00,25.81,25.82,25.78,25.79,62000.0,16.531,16.5374,16.5118,16.5182,62000.0
2005-11-23 10:10:00,25.78,25.8,25.76,25.77,74800.0,16.5118,16.5246,16.499,16.5054,74800.0
2005-11-23 10:15:00,25.77,25.8,25.75,25.76,41800.0,16.5054,16.5246,16.4926,16.499,41800.0
2005-11-23 10:20:00,25.75,25.8,25.75,25.8,38200.0,16.4926,16.5246,16.4926,16.5246,38200.0
2005-11-23 10:25:00,25.79,25.8,25.74,25.74,119600.0,16.5182,16.5246,16.4862,16.4862,119600.0
2005-11-23 10:30:00,25.75,25.79,25.74,25.79,27200.0,16.4926,16.5182,16.4862,16.5182,27200.0
2005-11-23 10:35:00,25.77,25.91,25.77,25.9,37600.0,16.5054,16.5951,16.5054,16.5887,37600.0
2005-11-23 10:40:00,25.91,26.0,25.91,25.98,40600.0,16.5951,16.6527,16.5951,16.6399,40600.0
2005-11-23 10:45:00,25.99,26.0,25.98,25.98,34000.0,16.6463,16.6527,16.6399,16.6399,34000.0
2005-11-23 10:50:00,25.98,26.1,25.98,26.03,52800.0,16.6399,16.7168,16.6399,16.6719,52800.0
2005-11-23 10:55:00,26.02,26.03,25.94,25.97,52200.0,16.6655,16.6719,16.6143,16.6335,52200.0
2005-11-23 11:00:00,25.98,25.99,25.95,25.97,19000.0,16.6399,16.6463,16.6207,16.6335,19000.0
2005-11-23 11:05:00,25.97,26.02,25.97,26.01,12000.0,16.6335,16.6655,16.6335,16.6591,12000.0
2005-11-23 11:10:00,26.0,26.0,25.98,26.0,10400.0,16.6527,16.6527,16.6399,16.6527,10400.0
2005-11-23 11:15:00,26.0,26.01,25.98,25.99,16000.0,16.6527,16.6591,16.6399,16.6463,16000.0
2005-11-23 11:20:00,25.99,26.04,25.98,26.03,20800.0,16.6463,16.6783,16.6399,16.6719,20800.0
2005-11-23 11:25:00,26.03,26.06,26.02,26.05,14400.0,16.6719,16.6912,16.6655,16.6848,14400.0
2005-11-23 11:30:00,26.05,26.06,26.02,26.02,24600.0,16.6848,16.6912,16.6655,16.6655,24600.0
2005-11-23 11:35:00,26.02,26.03,26.02,26.02,32000.0,16.6655,16.6719,16.6655,16.6655,32000.0
2005-11-23 11:40:00,26.03,26.03,26.01,26.01,12800.0,16.6719,16.6719,16.6591,16.6591,12800.0
2005-11-23 11:45:00,26.02,26.02,25.99,26.0,13200.0,16.6655,16.6655,16.6463,16.6527,13200.0
2005-11-23 11:50:00,26.0,26.02,26.0,26.02,17200.0,16.6527,16.6655,16.6527,16.6655,17200.0
2005-11-23 11:55:00,26.02,26.03,25.99,26.0,17600.0,16.6655,16.6719,16.6463,16.6527,17600.0
2005-11-23 12:00:00,25.99,25.99,25.96,25.97,12000.0,16.6463,16.6463,16.6271,16.6335,12000.0
2005-11-23 12:05:00,25.98,26.06,25.98,26.05,18000.0,16.6399,16.6912,16.6399,16.6848,18000.0
2005-11-23 12:10:00,26.04,26.07,26.03,26.03,29000.0,16.6783,16.6976,16.6719,16.6719,29000.0
2005-11-23 12:15:00,26.03,26.06,26.02,26.04,14400.0,16.6719,16.6912,16.6655,16.6783,14400.0
2005-11-23 12:20:00,26.03,26.03,25.98,26.03,28000.0,16.6719,16.6719,16.6399,16.6719,28000.0
2005-11-23 12:25:00,26.02,26.03,26.0,26.02,11600.0,16.6655,16.6719,16.6527,16.6655,11600.0
2005-11-23 12:30:00,26.02,26.03,26.0,26.02,38200.0,16.6655,16.6719,16.6527,16.6655,38200.0
2005-11-23 12:35:00,26.02,26.04,26.01,26.03,43000.0,16.6655,16.6783,16.6591,16.6719,43000.0
2005-11-23 12:40:00,26.03,26.05,26.03,26.05,13800.0,16.6719,16.6848,16.6719,16.6848,13800.0
2005-11-23 12:45:00,26.05,26.09,26.05,26.09,21800.0,16.6848,16.7104,16.6848,16.7104,21800.0
2005-11-23 12:50:00,26.09,26.13,26.08,26.11,31000.0,16.7104,16.736,16.704,16.7232,31000.0
2005-11-23 12:55:00,26.11,26.11,26.03,26.03,25400.0,16.7232,16.7232,16.6719,16.6719,25400.0
2005-11-23 13:00:00,26.03,26.04,26.03,26.04,7600.0,16.6719,16.6783,16.6719,16.6783,7600.0
2005-11-23 13:05:00,26.03,26.1,26.03,26.08,21800.0,16.6719,16.7168,16.6719,16.704,21800.0
2005-11-23 13:10:00,26.08,26.08,26.05,26.05,8200.0,16.704,16.704,16.6848,16.6848,8200.0
2005-11-23 13:15:00,26.05,26.06,26.04,26.05,13200.0,16.6848,16.6912,16.6783,16.6848,13200.0
2005-11-23 13:20:00,26.07,26.08,26.05,26.06,9800.0,16.6976,16.704,16.6848,16.6912,9800.0
2005-11-23 13:25:00,26.06,26.06,26.04,26.05,11000.0,16.6912,16.6912,16.6783,16.6848,11000.0
2005-11-23 13:30:00,26.05,26.06,26.05,26.06,19400.0,16.6848,16.6912,16.6848,16.6912,19400.0
2005-11-23 13:35:00,26.06,26.06,26.04,26.04,7200.0,16.6912,16.6912,16.6783,16.6783,7200.0
2005-11-23 13:40:00,26.04,26.07,26.03,26.05,19200.0,16.6783,16.6976,16.6719,16.6848,19200.0
2005-11-23 13:45:00,26.05,26.08,26.05,26.05,20600.0,16.6848,16.704,16.6848,16.6848,20600.0
2005-11-23 13:50:00,26.04,26.07,26.03,26.03,36200.0,16.6783,16.6976,16.6719,16.6719,36200.0
2005-11-23 13:55:00,26.03,26.05,26.02,26.03,11000.0,16.6719,16.6848,16.6655,16.6719,11000.0
2005-11-23 14:00:00,26.03,26.08,26.03,26.08,32600.0,16.6719,16.704,16.6719,16.704,32600.0
2005-11-23 14:05:00,26.08,26.1,26.07,26.07,19400.0,16.704,16.7168,16.6976,16.6976,19400.0
2005-11-23 14:10:00,26.06,26.1,26.06,26.1,11200.0,16.6912,16.7168,16.6912,16.7168,11200.0
2005-11-23 14:15:00,26.1,26.1,26.09,26.09,5800.0,16.7168,16.7168,16.7104,16.7104,5800.0
2005-11-23 14:20:00,26.09,26.11,26.08,26.11,27600.0,16.7104,16.7232,16.704,16.7232,27600.0
2005-11-23 14:25:00,26.11,26.12,26.1,26.1,22800.0,16.7232,16.7296,16.7168,16.7168,22800.0
2005-11-23 14:30:00,26.08,26.08,26.0,26.03,20200.0,16.704,16.704,16.6527,16.6719,20200.0
2005-11-23 14:35:00,26.03,26.07,26.03,26.07,21000.0,16.6719,16.6976,16.6719,16.6976,21000.0
2005-11-23 14:40:00,26.06,26.07,25.99,26.0,25800.0,16.6912,16.6976,16.6463,16.6527,25800.0
2005-11-23 14:45:00,26.0,26.0,25.95,25.96,35200.0,16.6527,16.6527,16.6207,16.6271,35200.0
2005-11-23 14:50:00,25.96,25.98,25.96,25.97,26200.0,16.6271,16.6399,16.6271,16.6335,26200.0
2005-11-23 14:55:00,25.96,25.98,25.94,25.98,24000.0,16.6271,16.6399,16.6143,16.6399,24000.0
2005-11-23 15:00:00,25.98,25.98,25.91,25.94,49600.0,16.6399,16.6399,16.5951,16.6143,49600.0
2005-11-23 15:05:00,25.95,25.95,25.92,25.94,26400.0,16.6207,16.6207,16.6015,16.6143,26400.0
2005-11-23 15:10:00,25.95,25.95,25.86,25.91,48600.0,16.6207,16.6207,16.5631,16.5951,48600.0
2005-11-23 15:15:00,25.91,25.93,25.9,25.9,21000.0,16.5951,16.6079,16.5887,16.5887,21000.0
2005-11-23 15:20:00,25.9,25.95,25.89,25.93,22400.0,16.5887,16.6207,16.5823,16.6079,22400.0
2005-11-23 15:25:00,25.95,25.95,25.9,25.91,15200.0,16.6207,16.6207,16.5887,16.5951,15200.0
2005-11-23 15:30:00,25.91,25.95,25.9,25.93,47000.0,16.5951,16.6207,16.5887,16.6079,47000.0
2005-11-23 15:35:00,25.93,25.94,25.9,25.9,50400.0,16.6079,16.6143,16.5887,16.5887,50400.0
2005-11-23 15:40:00,25.91,25.93,25.86,25.9,77800.0,16.5951,16.6079,16.5631,16.5887,77800.0
2005-11-23 15:45:00,25.91,25.93,25.88,25.93,70000.0,16.5951,16.6079,16.5759,16.6079,70000.0
2005-11-23 15:50:00,25.92,25.93,25.88,25.89,103200.0,16.6015,16.6079,16.5759,16.5823,103200.0
2005-11-23 15:55:00,25.9,25.92,25.86,25.88,142600.0,16.5887,16.6015,16.5631,16.5759,142600.0
2005-11-25 09:30:00,26.1,26.25,26.1,26.25,63200.0,16.7168,16.8128,16.7168,16.8128,63200.0
2005-11-25 09:35:00,26.2,26.33,26.2,26.28,39600.0,16.7808,16.8641,16.7808,16.8321,39600.0
2005-11-25 09:40:00,26.29,26.38,26.25,26.33,66800.0,16.8385,16.8961,16.8128,16.8641,66800.0
2005-11-25 09:45:00,26.34,26.35,26.3,26.34,87400.0,16.8705,16.8769,16.8449,16.8705,87400.0
2005-11-25 09:50:00,26.33,26.35,26.32,26.34,26400.0,16.8641,16.8769,16.8577,16.8705,26400.0
2005-11-25 09:55:00,26.34,26.38,26.33,26.33,30400.0,16.8705,16.8961,16.8641,16.8641,30400.0
2005-11-25 10:00:00,26.36,26.38,26.32,26.34,34200.0,16.8833,16.8961,16.8577,16.8705,34200.0
2005-11-25 10:05:00,26.35,26.38,26.34,26.34,38000.0,16.8769,16.8961,16.8705,16.8705,38000.0
2005-11-25 10:10:00,26.33,26.37,26.33,26.37,33400.0,16.8641,16.8897,16.8641,16.8897,33400.0
2005-11-25 10:15:00,26.38,26.48,26.36,26.48,58000.0,16.8961,16.9602,16.8833,16.9602,58000.0
2005-11-25 10:20:00,26.48,26.48,26.4,26.4,38400.0,16.9602,16.9602,16.9089,16.9089,38400.0
2005-11-25 10:25:00,26.4,26.41,26.34,26.35,48800.0,16.9089,16.9153,16.8705,16.8769,48800.0
2005-11-25 10:30:00,26.36,26.39,26.32,26.35,29200.0,16.8833,16.9025,16.8577,16.8769,29200.0
2005-11-25 10:35:00,26.36,26.39,26.33,26.35,24600.0,16.8833,16.9025,16.8641,16.8769,24600.0
2005-11-25 10:40:00,26.36,26.37,26.3,26.3,10800.0,16.8833,16.8897,16.8449,16.8449,10800.0
2005-11-25 10:45:00,26.3,26.36,26.3,26.36,38400.0,16.8449,16.8833,16.8449,16.8833,38400.0
2005-11-25 10:50:00,26.37,26.38,26.36,26.36,7800.0,16.8897,16.8961,16.8833,16.8833,7800.0
2005-11-25 10:55:00,26.37,26.38,26.35,26.35,40200.0,16.8897,16.8961,16.8769,16.8769,40200.0
2005-11-25 11:00:00,26.36,26.38,26.36,26.38,15800.0,16.8833,16.8961,16.8833,16.8961,15800.0
2005-11-25 11:05:00,26.38,26.4,26.37,26.4,15200.0,16.8961,16.9089,16.8897,16.9089,15200.0
2005-11-25 11:10:00,26.41,26.43,26.36,26.36,19600.0,16.9153,16.9281,16.8833,16.8833,19600.0
2005-11-25 11:15:00,26.36,26.38,26.36,26.37,8200.0,16.8833,16.8961,16.8833,16.8897,8200.0
2005-11-25 11:20:00,26.36,26.43,26.36,26.43,12600.0,16.8833,16.9281,16.8833,16.9281,12600.0
2005-11-25 11:25:00,26.42,26.5,26.42,26.49,44200.0,16.9217,16.973,16.9217,16.9666,44200.0
2005-11-25 11:30:00,26.49,26.54,26.48,26.53,118400.0,16.9666,16.9986,16.9602,16.9922,118400.0
2005-11-25 11:35:00,26.53,26.53,26.5,26.52,29000.0,16.9922,16.9922,16.973,16.9858,29000.0
2005-11-25 11:40:00,26.52,26.54,26.5,26.52,27200.0,16.9858,16.9986,16.973,16.9858,27200.0
2005-11-25 11:45:00,26.51,26.51,26.46,26.48,22200.0,16.9794,16.9794,16.9474,16.9602,22200.0
2005-11-25 11:50:00,26.48,26.55,26.48,26.54,34000.0,16.9602,17.005,16.9602,16.9986,34000.0
2005-11-25 11:55:00,26.54,26.56,26.47,26.48,23200.0,16.9986,17.0114,16.9538,16.9602,23200.0
2005-11-25 12:00:00,26.47,26.5,26.46,26.47,11800.0,16.9538,16.973,16.9474,16.9538,11800.0
2005-11-25 12:05:00,26.46,26.47,26.46,26.46,11200.0,16.9474,16.9538,16.9474,16.9474,11200.0
2005-11-25 12:10:00,26.45,26.48,26.43,26.48,24800.0,16.9409,16.9602,16.9281,16.9602,24800.0
2005-11-25 12:15:00,26.48,26.56,26.46,26.56,38000.0,16.9602,17.0114,16.9474,17.0114,38000.0
2005-11-25 12:20:00,26.56,26.59,26.55,26.58,32800.0,17.0114,17.0306,17.005,17.0242,32800.0
2005-11-25 12:25:00,26.59,26.6,26.57,26.59,19400.0,17.0306,17.037,17.0178,17.0306,19400.0
2005-11-25 12:30:00,26.59,26.6,26.56,26.57,20800.0,17.0306,17.037,17.0114,17.0178,20800.0
2005-11-25 12:35:00,26.57,26.57,26.53,26.56,20800.0,17.0178,17.0178,16.9922,17.0114,20800.0
2005-11-25 12:40:00,26.56,26.62,26.56,26.62,24000.0,17.0114,17.0498,17.0114,17.0498,24000.0
2005-11-25 12:45:00,26.61,26.61,26.58,26.58,46000.0,17.0434,17.0434,17.0242,17.0242,46000.0
2005-11-25 12:50:00,26.59,26.64,26.55,26.55,94000.0,17.0306,17.0626,17.005,17.005,94000.0
2005-11-25 12:55:00,26.55,26.61,26.55,26.61,114800.0,17.005,17.0434,17.005,17.0434,114800.0
2005-11-25 13:00:00,26.61,26.61,26.61,26.61,28000.0,17.0434,17.0434,17.0434,17.0434,28000.0
2005-11-25 13:05:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:10:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:15:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:20:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:25:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:30:00,26.61,26.61,26.61,26.61,400.0,17.0434,17.0434,17.0434,17.0434,400.0
2005-11-25 13:35:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:40:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:45:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:50:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:55:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:00:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:05:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:10:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:15:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:20:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:25:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:30:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:35:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:40:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:45:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:50:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:55:00,26.55,26.55,26.55,26.55,200.0,17.005,17.005,17.005,17.005,200.0
2005-11-25 15:00:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:05:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:10:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:15:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:20:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:25:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:30:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:35:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:40:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:45:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:50:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:55:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-28 09:30:00,26.85,26.9,26.75,26.84,144600.0,17.1971,17.2292,17.1331,17.1907,144600.0
2005-11-28 09:35:00,26.84,26.88,26.64,26.69,60600.0,17.1907,17.2164,17.0626,17.0947,60600.0
2005-11-28 09:40:00,26.67,26.7,26.54,26.65,54200.0,17.0819,17.1011,16.9986,17.069,54200.0
2005-11-28 09:45:00,26.68,26.74,26.57,26.57,69400.0,17.0883,17.1267,17.0178,17.0178,69400.0
2005-11-28 09:50:00,26.57,26.72,26.55,26.67,59000.0,17.0178,17.1139,17.005,17.0819,59000.0
2005-11-28 09:55:00,26.66,26.66,26.59,26.62,38000.0,17.0754,17.0754,17.0306,17.0498,38000.0
2005-11-28 10:00:00,26.6,26.68,26.58,26.64,43800.0,17.037,17.0883,17.0242,17.0626,43800.0
2005-11-28 10:05:00,26.62,26.67,26.59,26.67,126600.0,17.0498,17.0819,17.0306,17.0819,126600.0
2005-11-28 10:10:00,26.67,26.75,26.6,26.61,197400.0,17.0819,17.1331,17.037,17.0434,197400.0
2005-11-28 10:15:00,26.6,26.6,26.54,26.56,80600.0,17.037,17.037,16.9986,17.0114,80600.0
2005-11-28 10:20:00,26.57,26.59,26.55,26.58,43600.0,17.0178,17.0306,17.005,17.0242,43600.0
2005-11-28 10:25:00,26.58,26.59,26.55,26.57,64400.0,17.0242,17.0306,17.005,17.0178,64400.0
2005-11-28 10:30:00,26.56,26.59,26.55,26.59,41800.0,17.0114,17.0306,17.005,17.0306,41800.0
2005-11-28 10:35:00,26.59,26.62,26.57,26.6,81600.0,17.0306,17.0498,17.0178,17.037,81600.0
2005-11-28 10:40:00,26.59,26.63,26.58,26.59,49400.0,17.0306,17.0562,17.0242,17.0306,49400.0
2005-11-28 10:45:00,26.59,26.61,26.57,26.58,41400.0,17.0306,17.0434,17.0178,17.0242,41400.0
2005-11-28 10:50:00,26.58,26.58,26.53,26.56,137000.0,17.0242,17.0242,16.9922,17.0114,137000.0
2005-11-28 10:55:00,26.56,26.56,26.51,26.54,40200.0,17.0114,17.0114,16.9794,16.9986,40200.0
2005-11-28 11:00:00,26.53,26.53,26.48,26.49,44800.0,16.9922,16.9922,16.9602,16.9666,44800.0
2005-11-28 11:05:00,26.48,26.5,26.4,26.42,74800.0,16.9602,16.973,16.9089,16.9217,74800.0
2005-11-28 11:10:00,26.41,26.47,26.41,26.47,31400.0,16.9153,16.9538,16.9153,16.9538,31400.0
2005-11-28 11:15:00,26.47,26.51,26.45,26.49,19800.0,16.9538,16.9794,16.9409,16.9666,19800.0
2005-11-28 11:20:00,26.49,26.53,26.48,26.5,21400.0,16.9666,16.9922,16.9602,16.973,21400.0
2005-11-28 11:25:00,26.5,26.5,26.42,26.42,13400.0,16.973,16.973,16.9217,16.9217,13400.0
2005-11-28 11:30:00,26.42,26.48,26.42,26.48,11200.0,16.9217,16.9602,16.9217,16.9602,11200.0
2005-11-28 11:35:00,26.47,26.51,26.47,26.49,29000.0,16.9538,16.9794,16.9538,16.9666,29000.0
2005-11-28 11:40:00,26.49,26.5,26.46,26.47,19800.0,16.9666,16.973,16.9474,16.9538,19800.0
2005-11-28 11:45:00,26.49,26.59,26.49,26.59,166200.0,16.9666,17.0306,16.9666,17.0306,166200.0
2005-11-28 11:50:00,26.58,26.61,26.57,26.57,26400.0,17.0242,17.0434,17.0178,17.0178,26400.0
2005-11-28 11:55:00,26.58,26.6,26.55,26.56,91200.0,17.0242,17.037,17.005,17.0114,91200.0
2005-11-28 12:00:00,26.55,26.58,26.52,26.52,32200.0,17.005,17.0242,16.9858,16.9858,32200.0
2005-11-28 12:05:00,26.53,26.55,26.48,26.49,23600.0,16.9922,17.005,16.9602,16.9666,23600.0
2005-11-28 12:10:00,26.5,26.53,26.47,26.49,19200.0,16.973,16.9922,16.9538,16.9666,19200.0
2005-11-28 12:15:00,26.49,26.53,26.49,26.52,23200.0,16.9666,16.9922,16.9666,16.9858,23200.0
2005-11-28 12:20:00,26.52,26.53,26.51,26.52,12400.0,16.9858,16.9922,16.9794,16.9858,12400.0
2005-11-28 12:25:00,26.5,26.54,26.46,26.52,28400.0,16.973,16.9986,16.9474,16.9858,28400.0
2005-11-28 12:30:00,26.51,26.53,26.48,26.49,21400.0,16.9794,16.9922,16.9602,16.9666,21400.0
2005-11-28 12:35:00,26.48,26.48,26.44,26.46,14000.0,16.9602,16.9602,16.9345,16.9474,14000.0
2005-11-28 12:40:00,26.45,26.5,26.45,26.46,10400.0,16.9409,16.973,16.9409,16.9474,10400.0
2005-11-28 12:45:00,26.46,26.46,26.43,26.44,13400.0,16.9474,16.9474,16.9281,16.9345,13400.0
2005-11-28 12:50:00,26.45,26.46,26.29,26.32,54600.0,16.9409,16.9474,16.8385,16.8577,54600.0
2005-11-28 12:55:00,26.33,26.35,26.26,26.32,71400.0,16.8641,16.8769,16.8193,16.8577,71400.0
2005-11-28 13:00:00,26.32,26.34,26.3,26.34,19800.0,16.8577,16.8705,16.8449,16.8705,19800.0
2005-11-28 13:05:00,26.34,26.35,26.31,26.33,19400.0,16.8705,16.8769,16.8513,16.8641,19400.0
2005-11-28 13:10:00,26.33,26.35,26.31,26.34,9000.0,16.8641,16.8769,16.8513,16.8705,9000.0
2005-11-28 13:15:00,26.35,26.36,26.33,26.34,7200.0,16.8769,16.8833,16.8641,16.8705,7200.0
2005-11-28 13:20:00,26.35,26.36,26.33,26.33,13800.0,16.8769,16.8833,16.8641,16.8641,13800.0
2005-11-28 13:25:00,26.34,26.35,26.32,26.33,11400.0,16.8705,16.8769,16.8577,16.8641,11400.0
2005-11-28 13:30:00,26.32,26.34,26.28,26.28,15000.0,16.8577,16.8705,16.8321,16.8321,15000.0
2005-11-28 13:35:00,26.28,26.32,26.25,26.25,41400.0,16.8321,16.8577,16.8128,16.8128,41400.0
2005-11-28 13:40:00,26.25,26.3,26.25,26.3,34800.0,16.8128,16.8449,16.8128,16.8449,34800.0
2005-11-28 13:45:00,26.28,26.3,26.24,26.26,32400.0,16.8321,16.8449,16.8064,16.8193,32400.0
2005-11-28 13:50:00,26.25,26.27,26.25,26.27,12200.0,16.8128,16.8257,16.8128,16.8257,12200.0
2005-11-28 13:55:00,26.25,26.32,26.25,26.31,23800.0,16.8128,16.8577,16.8128,16.8513,23800.0
2005-11-28 14:00:00,26.3,26.3,26.23,26.25,17800.0,16.8449,16.8449,16.8,16.8128,17800.0
2005-11-28 14:05:00,26.26,26.3,26.26,26.3,11200.0,16.8193,16.8449,16.8193,16.8449,11200.0
2005-11-28 14:10:00,26.29,26.31,26.28,26.29,15000.0,16.8385,16.8513,16.8321,16.8385,15000.0
2005-11-28 14:15:00,26.29,26.3,26.25,26.25,15200.0,16.8385,16.8449,16.8128,16.8128,15200.0
2005-11-28 14:20:00,26.25,26.29,26.24,26.26,13800.0,16.8128,16.8385,16.8064,16.8193,13800.0
2005-11-28 14:25:00,26.27,26.34,26.27,26.31,29800.0,16.8257,16.8705,16.8257,16.8513,29800.0
2005-11-28 14:30:00,26.3,26.3,26.27,26.29,15600.0,16.8449,16.8449,16.8257,16.8385,15600.0
2005-11-28 14:35:00,26.3,26.3,26.29,26.29,11000.0,16.8449,16.8449,16.8385,16.8385,11000.0
2005-11-28 14:40:00,26.29,26.37,26.29,26.36,23800.0,16.8385,16.8897,16.8385,16.8833,23800.0
2005-11-28 14:45:00,26.36,26.37,26.34,26.35,25600.0,16.8833,16.8897,16.8705,16.8769,25600.0
2005-11-28 14:50:00,26.34,26.36,26.33,26.33,18800.0,16.8705,16.8833,16.8641,16.8641,18800.0
2005-11-28 14:55:00,26.34,26.36,26.34,26.35,112200.0,16.8705,16.8833,16.8705,16.8769,112200.0
2005-11-28 15:00:00,26.34,26.39,26.33,26.36,16200.0,16.8705,16.9025,16.8641,16.8833,16200.0
2005-11-28 15:05:00,26.35,26.38,26.33,26.35,35200.0,16.8769,16.8961,16.8641,16.8769,35200.0
2005-11-28 15:10:00,26.34,26.35,26.31,26.31,90200.0,16.8705,16.8769,16.8513,16.8513,90200.0
2005-11-28 15:15:00,26.31,26.34,26.28,26.3,35000.0,16.8513,16.8705,16.8321,16.8449,35000.0
2005-11-28 15:20:00,26.3,26.33,26.25,26.29,19400.0,16.8449,16.8641,16.8128,16.8385,19400.0
2005-11-28 15:25:00,26.29,26.32,26.28,26.28,21200.0,16.8385,16.8577,16.8321,16.8321,21200.0
2005-11-28 15:30:00,26.28,26.29,26.25,26.27,33200.0,16.8321,16.8385,16.8128,16.8257,33200.0
2005-11-28 15:35:00,26.28,26.29,26.24,26.25,29400.0,16.8321,16.8385,16.8064,16.8128,29400.0
2005-11-28 15:40:00,26.25,26.25,26.21,26.22,27600.0,16.8128,16.8128,16.7872,16.7936,27600.0
2005-11-28 15:45:00,26.23,26.25,26.22,26.24,14000.0,16.8,16.8128,16.7936,16.8064,14000.0
2005-11-28 15:50:00,26.23,26.25,26.22,26.24,58600.0,16.8,16.8128,16.7936,16.8064,58600.0
2005-11-28 15:55:00,26.22,26.25,26.21,26.23,73600.0,16.7936,16.8128,16.7872,16.8,73600.0
2005-11-29 09:30:00,25.24,25.43,25.1,25.43,599600.0,16.166,16.2876,16.0763,16.2876,599600.0
2005-11-29 09:35:00,25.42,25.57,25.32,25.53,414400.0,16.2812,16.3773,16.2172,16.3517,414400.0
2005-11-29 09:40:00,25.53,25.65,25.5,25.6,283400.0,16.3517,16.4286,16.3325,16.3965,283400.0
2005-11-29 09:45:00,25.6,25.85,25.59,25.8,208800.0,16.3965,16.5567,16.3901,16.5246,208800.0
2005-11-29 09:50:00,25.79,25.85,25.71,25.71,261200.0,16.5182,16.5567,16.467,16.467,261200.0
2005-11-29 09:55:00,25.71,25.93,25.68,25.78,229000.0,16.467,16.6079,16.4478,16.5118,229000.0
2005-11-29 10:00:00,25.77,25.92,25.75,25.8,120800.0,16.5054,16.6015,16.4926,16.5246,120800.0
2005-11-29 10:05:00,25.79,25.9,25.79,25.81,105200.0,16.5182,16.5887,16.5182,16.531,105200.0
2005-11-29 10:10:00,25.82,25.84,25.7,25.75,75600.0,16.5374,16.5502,16.4606,16.4926,75600.0
2005-11-29 10:15:00,25.75,25.88,25.75,25.79,94600.0,16.4926,16.5759,16.4926,16.5182,94600.0
2005-11-29 10:20:00,25.78,25.8,25.75,25.78,86400.0,16.5118,16.5246,16.4926,16.5118,86400.0
2005-11-29 10:25:00,25.79,25.79,25.65,25.66,83600.0,16.5182,16.5182,16.4286,16.435,83600.0
2005-11-29 10:30:00,25.68,25.81,25.65,25.8,71200.0,16.4478,16.531,16.4286,16.5246,71200.0
2005-11-29 10:35:00,25.8,25.98,25.73,25.97,302200.0,16.5246,16.6399,16.4798,16.6335,302200.0
2005-11-29 10:40:00,26.0,26.12,25.93,26.03,123400.0,16.6527,16.7296,16.6079,16.6719,123400.0
2005-11-29 10:45:00,26.06,26.07,25.94,25.94,88000.0,16.6912,16.6976,16.6143,16.6143,88000.0
2005-11-29 10:50:00,25.93,25.97,25.86,25.95,51200.0,16.6079,16.6335,16.5631,16.6207,51200.0
2005-11-29 10:55:00,25.93,25.93,25.86,25.9,30800.0,16.6079,16.6079,16.5631,16.5887,30800.0
2005-11-29 11:00:00,25.9,26.0,25.9,25.98,56600.0,16.5887,16.6527,16.5887,16.6399,56600.0
2005-11-29 11:05:00,25.97,25.99,25.93,25.97,55800.0,16.6335,16.6463,16.6079,16.6335,55800.0
2005-11-29 11:10:00,25.97,25.99,25.92,25.93,134200.0,16.6335,16.6463,16.6015,16.6079,134200.0
2005-11-29 11:15:00,25.93,25.93,25.88,25.89,40400.0,16.6079,16.6079,16.5759,16.5823,40400.0
2005-11-29 11:20:00,25.89,25.93,25.84,25.84,91400.0,16.5823,16.6079,16.5502,16.5502,91400.0
2005-11-29 11:25:00,25.84,25.86,25.83,25.83,36800.0,16.5502,16.5631,16.5438,16.5438,36800.0
2005-11-29 11:30:00,25.83,25.85,25.8,25.83,37400.0,16.5438,16.5567,16.5246,16.5438,37400.0
2005-11-29 11:35:00,25.83,25.83,25.79,25.83,41800.0,16.5438,16.5438,16.5182,16.5438,41800.0
2005-11-29 11:40:00,25.84,25.9,25.82,25.89,59000.0,16.5502,16.5887,16.5374,16.5823,59000.0
2005-11-29 11:45:00,25.88,25.89,25.83,25.85,27200.0,16.5759,16.5823,16.5438,16.5567,27200.0
2005-11-29 11:50:00,25.86,25.93,25.86,25.9,52200.0,16.5631,16.6079,16.5631,16.5887,52200.0
2005-11-29 11:55:00,25.9,25.92,25.88,25.89,22800.0,16.5887,16.6015,16.5759,16.5823,22800.0
2005-11-29 12:00:00,25.89,25.89,25.87,25.88,17000.0,16.5823,16.5823,16.5695,16.5759,17000.0
2005-11-29 12:05:00,25.88,25.89,25.87,25.89,32400.0,16.5759,16.5823,16.5695,16.5823,32400.0
2005-11-29 12:10:00,25.91,25.93,25.9,25.91,16400.0,16.5951,16.6079,16.5887,16.5951,16400.0
2005-11-29 12:15:00,25.91,25.91,25.87,25.9,23400.0,16.5951,16.5951,16.5695,16.5887,23400.0
2005-11-29 12:20:00,25.91,25.92,25.89,25.91,20200.0,16.5951,16.6015,16.5823,16.5951,20200.0
2005-11-29 12:25:00,25.91,25.93,25.9,25.92,29000.0,16.5951,16.6079,16.5887,16.6015,29000.0
2005-11-29 12:30:00,25.91,25.96,25.91,25.95,42200.0,16.5951,16.6271,16.5951,16.6207,42200.0
2005-11-29 12:35:00,25.95,25.95,25.9,25.9,47600.0,16.6207,16.6207,16.5887,16.5887,47600.0
2005-11-29 12:40:00,25.9,25.95,25.88,25.94,29000.0,16.5887,16.6207,16.5759,16.6143,29000.0
2005-11-29 12:45:00,25.94,25.94,25.92,25.93,24000.0,16.6143,16.6143,16.6015,16.6079,24000.0
2005-11-29 12:50:00,25.93,25.98,25.93,25.98,30600.0,16.6079,16.6399,16.6079,16.6399,30600.0
2005-11-29 12:55:00,26.0,26.02,25.97,26.02,26800.0,16.6527,16.6655,16.6335,16.6655,26800.0
2005-11-29 13:00:00,25.99,26.04,25.99,26.0,21800.0,16.6463,16.6783,16.6463,16.6527,21800.0
2005-11-29 13:05:00,26.0,26.02,26.0,26.0,23400.0,16.6527,16.6655,16.6527,16.6527,23400.0
2005-11-29 13:10:00,26.02,26.02,25.97,25.97,20600.0,16.6655,16.6655,16.6335,16.6335,20600.0
2005-11-29 13:15:00,25.97,25.99,25.91,25.92,23800.0,16.6335,16.6463,16.5951,16.6015,23800.0
2005-11-29 13:20:00,25.92,26.0,25.92,25.96,25800.0,16.6015,16.6527,16.6015,16.6271,25800.0
2005-11-29 13:25:00,25.96,25.96,25.94,25.95,37800.0,16.6271,16.6271,16.6143,16.6207,37800.0
2005-11-29 13:30:00,25.95,25.95,25.88,25.88,102400.0,16.6207,16.6207,16.5759,16.5759,102400.0
2005-11-29 13:35:00,25.87,25.93,25.83,25.93,82800.0,16.5695,16.6079,16.5438,16.6079,82800.0
2005-11-29 13:40:00,25.93,26.01,25.93,26.0,29400.0,16.6079,16.6591,16.6079,16.6527,29400.0
2005-11-29 13:45:00,25.99,26.0,25.94,25.94,46400.0,16.6463,16.6527,16.6143,16.6143,46400.0
2005-11-29 13:50:00,25.95,25.99,25.93,25.96,40800.0,16.6207,16.6463,16.6079,16.6271,40800.0
2005-11-29 13:55:00,25.96,25.99,25.95,25.98,38800.0,16.6271,16.6463,16.6207,16.6399,38800.0
2005-11-29 14:00:00,25.99,26.07,25.98,26.05,66000.0,16.6463,16.6976,16.6399,16.6848,66000.0
2005-11-29 14:05:00,26.06,26.08,26.04,26.06,65000.0,16.6912,16.704,16.6783,16.6912,65000.0
2005-11-29 14:10:00,26.05,26.06,26.0,26.0,62200.0,16.6848,16.6912,16.6527,16.6527,62200.0
2005-11-29 14:15:00,26.02,26.02,25.92,25.97,84400.0,16.6655,16.6655,16.6015,16.6335,84400.0
2005-11-29 14:20:00,25.96,25.99,25.93,25.94,28600.0,16.6271,16.6463,16.6079,16.6143,28600.0
2005-11-29 14:25:00,25.93,26.0,25.93,25.97,48400.0,16.6079,16.6527,16.6079,16.6335,48400.0
2005-11-29 14:30:00,25.97,25.98,25.95,25.98,44400.0,16.6335,16.6399,16.6207,16.6399,44400.0
2005-11-29 14:35:00,25.98,26.05,25.98,26.02,39600.0,16.6399,16.6848,16.6399,16.6655,39600.0
2005-11-29 14:40:00,26.02,26.08,26.0,26.08,40800.0,16.6655,16.704,16.6527,16.704,40800.0
2005-11-29 14:45:00,26.08,26.15,26.04,26.15,55200.0,16.704,16.7488,16.6783,16.7488,55200.0
2005-11-29 14:50:00,26.14,26.15,26.09,26.15,45400.0,16.7424,16.7488,16.7104,16.7488,45400.0
2005-11-29 14:55:00,26.15,26.21,26.14,26.2,68400.0,16.7488,16.7872,16.7424,16.7808,68400.0
2005-11-29 15:00:00,26.2,26.2,26.09,26.2,73200.0,16.7808,16.7808,16.7104,16.7808,73200.0
2005-11-29 15:05:00,26.18,26.22,26.13,26.14,77600.0,16.768,16.7936,16.736,16.7424,77600.0
2005-11-29 15:10:00,26.13,26.16,26.09,26.09,63200.0,16.736,16.7552,16.7104,16.7104,63200.0
2005-11-29 15:15:00,26.09,26.14,26.08,26.12,84600.0,16.7104,16.7424,16.704,16.7296,84600.0
2005-11-29 15:20:00,26.13,26.13,26.07,26.08,95800.0,16.736,16.736,16.6976,16.704,95800.0
2005-11-29 15:25:00,26.08,26.11,26.05,26.09,100400.0,16.704,16.7232,16.6848,16.7104,100400.0
2005-11-29 15:30:00,26.08,26.08,26.0,26.06,100200.0,16.704,16.704,16.6527,16.6912,100200.0
2005-11-29 15:35:00,26.06,26.08,26.02,26.05,71600.0,16.6912,16.704,16.6655,16.6848,71600.0
2005-11-29 15:40:00,26.05,26.06,26.0,26.05,67600.0,16.6848,16.6912,16.6527,16.6848,67600.0
2005-11-29 15:45:00,26.05,26.07,26.03,26.05,79800.0,16.6848,16.6976,16.6719,16.6848,79800.0
2005-11-29 15:50:00,26.05,26.05,26.0,26.01,241800.0,16.6848,16.6848,16.6527,16.6591,241800.0
2005-11-29 15:55:00,26.0,26.03,25.99,26.03,220400.0,16.6527,16.6719,16.6463,16.6719,220400.0
2005-11-30 09:30:00,25.92,26.1,25.84,26.02,179600.0,16.6015,16.7168,16.5502,16.6655,179600.0
2005-11-30 09:35:00,26.02,26.1,25.93,26.03,73000.0,16.6655,16.7168,16.6079,16.6719,73000.0
2005-11-30 09:40:00,26.06,26.06,25.93,25.94,132800.0,16.6912,16.6912,16.6079,16.6143,132800.0
2005-11-30 09:45:00,25.93,25.99,25.88,25.89,90400.0,16.6079,16.6463,16.5759,16.5823,90400.0
2005-11-30 09:50:00,25.89,26.01,25.85,26.01,75000.0,16.5823,16.6591,16.5567,16.6591,75000.0
2005-11-30 09:55:00,26.02,26.11,26.0,26.06,53400.0,16.6655,16.7232,16.6527,16.6912,53400.0
2005-11-30 10:00:00,26.04,26.05,25.88,25.88,72600.0,16.6783,16.6848,16.5759,16.5759,72600.0
2005-11-30 10:05:00,25.88,25.93,25.86,25.88,57200.0,16.5759,16.6079,16.5631,16.5759,57200.0
2005-11-30 10:10:00,25.88,26.03,25.86,25.98,84000.0,16.5759,16.6719,16.5631,16.6399,84000.0
2005-11-30 10:15:00,25.95,26.05,25.93,25.97,40400.0,16.6207,16.6848,16.6079,16.6335,40400.0
2005-11-30 10:20:00,25.98,26.15,25.98,26.13,70000.0,16.6399,16.7488,16.6399,16.736,70000.0
2005-11-30 10:25:00,26.13,26.17,26.03,26.03,37200.0,16.736,16.7616,16.6719,16.6719,37200.0
2005-11-30 10:30:00,26.03,26.09,26.0,26.04,98800.0,16.6719,16.7104,16.6527,16.6783,98800.0
2005-11-30 10:35:00,26.03,26.07,26.03,26.03,35200.0,16.6719,16.6976,16.6719,16.6719,35200.0
2005-11-30 10:40:00,26.03,26.05,25.98,25.98,18000.0,16.6719,16.6848,16.6399,16.6399,18000.0
2005-11-30 10:45:00,25.99,26.05,25.95,26.02,44200.0,16.6463,16.6848,16.6207,16.6655,44200.0
2005-11-30 10:50:00,26.02,26.09,26.02,26.07,33400.0,16.6655,16.7104,16.6655,16.6976,33400.0
2005-11-30 10:55:00,26.08,26.11,26.06,26.08,41800.0,16.704,16.7232,16.6912,16.704,41800.0
2005-11-30 11:00:00,26.08,26.14,26.06,26.08,20600.0,16.704,16.7424,16.6912,16.704,20600.0
2005-11-30 11:05:00,26.08,26.08,26.0,26.01,645000.0,16.704,16.704,16.6527,16.6591,645000.0
2005-11-30 11:10:00,26.02,26.04,25.95,25.97,32200.0,16.6655,16.6783,16.6207,16.6335,32200.0
2005-11-30 11:15:00,25.97,25.99,25.94,25.96,26400.0,16.6335,16.6463,16.6143,16.6271,26400.0
2005-11-30 11:20:00,25.96,25.98,25.93,25.98,24400.0,16.6271,16.6399,16.6079,16.6399,24400.0
2005-11-30 11:25:00,25.99,25.99,25.97,25.99,30400.0,16.6463,16.6463,16.6335,16.6463,30400.0
2005-11-30 11:30:00,25.98,26.0,25.96,25.96,27800.0,16.6399,16.6527,16.6271,16.6271,27800.0
2005-11-30 11:35:00,25.96,26.0,25.95,26.0,22000.0,16.6271,16.6527,16.6207,16.6527,22000.0
2005-11-30 11:40:00,26.0,26.01,25.96,25.99,31600.0,16.6527,16.6591,16.6271,16.6463,31600.0
2005-11-30 11:45:00,25.98,25.98,25.96,25.98,22800.0,16.6399,16.6399,16.6271,16.6399,22800.0
2005-11-30 11:50:00,25.98,25.99,25.93,25.99,43000.0,16.6399,16.6463,16.6079,16.6463,43000.0
2005-11-30 11:55:00,25.99,26.02,25.97,26.02,41800.0,16.6463,16.6655,16.6335,16.6655,41800.0
2005-11-30 12:00:00,26.03,26.05,26.03,26.04,19400.0,16.6719,16.6848,16.6719,16.6783,19400.0
2005-11-30 12:05:00,26.04,26.11,26.03,26.1,36600.0,16.6783,16.7232,16.6719,16.7168,36600.0
2005-11-30 12:10:00,26.11,26.12,26.05,26.05,24600.0,16.7232,16.7296,16.6848,16.6848,24600.0
2005-11-30 12:15:00,26.06,26.06,25.95,26.02,19800.0,16.6912,16.6912,16.6207,16.6655,19800.0
2005-11-30 12:20:00,26.01,26.03,25.98,25.99,16000.0,16.6591,16.6719,16.6399,16.6463,16000.0
2005-11-30 12:25:00,25.99,26.0,25.96,25.99,26000.0,16.6463,16.6527,16.6271,16.6463,26000.0
2005-11-30 12:30:00,25.99,26.01,25.97,26.01,21400.0,16.6463,16.6591,16.6335,16.6591,21400.0
2005-11-30 12:35:00,26.02,26.03,25.98,26.0,18600.0,16.6655,16.6719,16.6399,16.6527,18600.0
2005-11-30 12:40:00,26.01,26.02,25.96,25.97,26400.0,16.6591,16.6655,16.6271,16.6335,26400.0
2005-11-30 12:45:00,25.97,26.0,25.97,26.0,20000.0,16.6335,16.6527,16.6335,16.6527,20000.0
2005-11-30 12:50:00,26.0,26.03,26.0,26.03,18200.0,16.6527,16.6719,16.6527,16.6719,18200.0
2005-11-30 12:55:00,26.03,26.1,26.03,26.03,43800.0,16.6719,16.7168,16.6719,16.6719,43800.0
2005-11-30 13:00:00,26.03,26.05,26.02,26.05,103400.0,16.6719,16.6848,16.6655,16.6848,103400.0
2005-11-30 13:05:00,26.05,26.07,26.03,26.04,16000.0,16.6848,16.6976,16.6719,16.6783,16000.0
2005-11-30 13:10:00,26.04,26.06,26.04,26.04,33800.0,16.6783,16.6912,16.6783,16.6783,33800.0
2005-11-30 13:15:00,26.03,26.03,25.96,26.02,12200.0,16.6719,16.6719,16.6271,16.6655,12200.0
2005-11-30 13:20:00,26.03,26.05,26.02,26.02,15200.0,16.6719,16.6848,16.6655,16.6655,15200.0
2005-11-30 13:25:00,26.01,26.01,25.98,26.0,7800.0,16.6591,16.6591,16.6399,16.6527,7800.0
2005-11-30 13:30:00,25.99,26.0,25.98,25.99,16200.0,16.6463,16.6527,16.6399,16.6463,16200.0
2005-11-30 13:35:00,25.99,26.08,25.98,26.07,18000.0,16.6463,16.704,16.6399,16.6976,18000.0
2005-11-30 13:40:00,26.08,26.08,26.02,26.02,27000.0,16.704,16.704,16.6655,16.6655,27000.0
2005-11-30 13:45:00,26.02,26.06,26.02,26.05,15800.0,16.6655,16.6912,16.6655,16.6848,15800.0
2005-11-30 13:50:00,26.05,26.09,26.04,26.06,23000.0,16.6848,16.7104,16.6783,16.6912,23000.0
2005-11-30 13:55:00,26.06,26.07,26.0,26.01,53200.0,16.6912,16.6976,16.6527,16.6591,53200.0
2005-11-30 14:00:00,26.01,26.05,26.0,26.04,49200.0,16.6591,16.6848,16.6527,16.6783,49200.0
2005-11-30 14:05:00,26.03,26.03,26.0,26.0,90000.0,16.6719,16.6719,16.6527,16.6527,90000.0
2005-11-30 14:10:00,26.0,26.03,26.0,26.02,37400.0,16.6527,16.6719,16.6527,16.6655,37400.0
2005-11-30 14:15:00,26.02,26.03,26.0,26.0,29600.0,16.6655,16.6719,16.6527,16.6527,29600.0
2005-11-30 14:20:00,26.01,26.04,25.99,26.04,44000.0,16.6591,16.6783,16.6463,16.6783,44000.0
2005-11-30 14:25:00,26.04,26.07,26.02,26.02,35000.0,16.6783,16.6976,16.6655,16.6655,35000.0
2005-11-30 14:30:00,26.03,26.04,26.0,26.0,37400.0,16.6719,16.6783,16.6527,16.6527,37400.0
2005-11-30 14:35:00,26.0,26.11,25.99,26.08,53600.0,16.6527,16.7232,16.6463,16.704,53600.0
2005-11-30 14:40:00,26.08,26.1,26.06,26.06,29400.0,16.704,16.7168,16.6912,16.6912,29400.0
2005-11-30 14:45:00,26.06,26.11,26.05,26.06,83400.0,16.6912,16.7232,16.6848,16.6912,83400.0
2005-11-30 14:50:00,26.08,26.09,26.05,26.05,13800.0,16.704,16.7104,16.6848,16.6848,13800.0
2005-11-30 14:55:00,26.05,26.09,26.05,26.07,52800.0,16.6848,16.7104,16.6848,16.6976,52800.0
2005-11-30 15:00:00,26.06,26.12,26.06,26.11,66000.0,16.6912,16.7296,16.6912,16.7232,66000.0
2005-11-30 15:05:00,26.11,26.14,26.08,26.1,39600.0,16.7232,16.7424,16.704,16.7168,39600.0
2005-11-30 15:10:00,26.11,26.18,26.08,26.09,72200.0,16.7232,16.768,16.704,16.7104,72200.0
2005-11-30 15:15:00,26.09,26.11,26.06,26.11,42800.0,16.7104,16.7232,16.6912,16.7232,42800.0
2005-11-30 15:20:00,26.11,26.13,26.08,26.1,42200.0,16.7232,16.736,16.704,16.7168,42200.0
2005-11-30 15:25:00,26.09,26.11,26.08,26.11,47600.0,16.7104,16.7232,16.704,16.7232,47600.0
2005-11-30 15:30:00,26.11,26.11,26.08,26.08,36400.0,16.7232,16.7232,16.704,16.704,36400.0
2005-11-30 15:35:00,26.08,26.08,26.05,26.08,48000.0,16.704,16.704,16.6848,16.704,48000.0
2005-11-30 15:40:00,26.07,26.1,26.07,26.1,84000.0,16.6976,16.7168,16.6976,16.7168,84000.0
2005-11-30 15:45:00,26.09,26.11,26.06,26.07,85000.0,16.7104,16.7232,16.6912,16.6976,85000.0
2005-11-30 15:50:00,26.07,26.07,26.02,26.03,122400.0,16.6976,16.6976,16.6655,16.6719,122400.0
2005-11-30 15:55:00,26.03,26.04,25.99,26.03,158400.0,16.6719,16.6783,16.6463,16.6719,158400.0
2005-12-01 09:30:00,26.43,26.48,26.32,26.43,157600.0,16.9281,16.9602,16.8577,16.9281,157600.0
2005-12-01 09:35:00,26.43,26.61,26.32,26.43,109800.0,16.9281,17.0434,16.8577,16.9281,109800.0
2005-12-01 09:40:00,26.43,26.7,26.43,26.7,90400.0,16.9281,17.1011,16.9281,17.1011,90400.0
2005-12-01 09:45:00,26.71,26.81,26.64,26.75,136000.0,17.1075,17.1715,17.0626,17.1331,136000.0
2005-12-01 09:50:00,26.75,26.78,26.65,26.77,138800.0,17.1331,17.1523,17.069,17.1459,138800.0
2005-12-01 09:55:00,26.75,26.81,26.7,26.77,183400.0,17.1331,17.1715,17.1011,17.1459,183400.0
2005-12-01 10:00:00,26.77,26.84,26.72,26.79,123000.0,17.1459,17.1907,17.1139,17.1587,123000.0
2005-12-01 10:05:00,26.79,26.89,26.79,26.84,96400.0,17.1587,17.2228,17.1587,17.1907,96400.0
2005-12-01 10:10:00,26.84,26.85,26.77,26.77,79800.0,17.1907,17.1971,17.1459,17.1459,79800.0
2005-12-01 10:15:00,26.78,26.84,26.78,26.82,99000.0,17.1523,17.1907,17.1523,17.1779,99000.0
2005-12-01 10:20:00,26.82,26.86,26.79,26.81,70600.0,17.1779,17.2035,17.1587,17.1715,70600.0
2005-12-01 10:25:00,26.81,26.82,26.75,26.75,64800.0,17.1715,17.1779,17.1331,17.1331,64800.0
2005-12-01 10:30:00,26.75,26.76,26.7,26.71,68000.0,17.1331,17.1395,17.1011,17.1075,68000.0
2005-12-01 10:35:00,26.7,26.71,26.66,26.71,81200.0,17.1011,17.1075,17.0754,17.1075,81200.0
2005-12-01 10:40:00,26.71,26.75,26.7,26.73,76600.0,17.1075,17.1331,17.1011,17.1203,76600.0
2005-12-01 10:45:00,26.73,26.75,26.71,26.71,112200.0,17.1203,17.1331,17.1075,17.1075,112200.0
2005-12-01 10:50:00,26.72,26.75,26.7,26.75,110400.0,17.1139,17.1331,17.1011,17.1331,110400.0
2005-12-01 10:55:00,26.75,26.8,26.75,26.8,102400.0,17.1331,17.1651,17.1331,17.1651,102400.0
2005-12-01 11:00:00,26.8,26.85,26.8,26.82,92200.0,17.1651,17.1971,17.1651,17.1779,92200.0
2005-12-01 11:05:00,26.83,26.88,26.77,26.87,123600.0,17.1843,17.2164,17.1459,17.21,123600.0
2005-12-01 11:10:00,26.86,26.88,26.83,26.85,91000.0,17.2035,17.2164,17.1843,17.1971,91000.0
2005-12-01 11:15:00,26.84,26.85,26.82,26.82,54800.0,17.1907,17.1971,17.1779,17.1779,54800.0
2005-12-01 11:20:00,26.82,26.83,26.8,26.83,42800.0,17.1779,17.1843,17.1651,17.1843,42800.0
2005-12-01 11:25:00,26.82,26.85,26.81,26.85,37600.0,17.1779,17.1971,17.1715,17.1971,37600.0
2005-12-01 11:30:00,26.85,26.86,26.81,26.82,40000.0,17.1971,17.2035,17.1715,17.1779,40000.0
2005-12-01 11:35:00,26.83,26.85,26.82,26.84,39600.0,17.1843,17.1971,17.1779,17.1907,39600.0
2005-12-01 11:40:00,26.85,26.86,26.84,26.85,58800.0,17.1971,17.2035,17.1907,17.1971,58800.0
2005-12-01 11:45:00,26.84,26.86,26.81,26.81,69200.0,17.1907,17.2035,17.1715,17.1715,69200.0
2005-12-01 11:50:00,26.81,26.85,26.81,26.83,66000.0,17.1715,17.1971,17.1715,17.1843,66000.0
2005-12-01 11:55:00,26.83,26.85,26.82,26.84,53200.0,17.1843,17.1971,17.1779,17.1907,53200.0
2005-12-01 12:00:00,26.84,26.84,26.8,26.83,156800.0,17.1907,17.1907,17.1651,17.1843,156800.0
2005-12-01 12:05:00,26.83,26.83,26.81,26.81,35600.0,17.1843,17.1843,17.1715,17.1715,35600.0
2005-12-01 12:10:00,26.82,26.83,26.77,26.83,62000.0,17.1779,17.1843,17.1459,17.1843,62000.0
2005-12-01 12:15:00,26.83,26.86,26.81,26.83,47400.0,17.1843,17.2035,17.1715,17.1843,47400.0
2005-12-01 12:20:00,26.84,26.86,26.83,26.86,24200.0,17.1907,17.2035,17.1843,17.2035,24200.0
2005-12-01 12:25:00,26.85,26.87,26.84,26.87,29000.0,17.1971,17.21,17.1907,17.21,29000.0
2005-12-01 12:30:00,26.87,26.9,26.87,26.88,83000.0,17.21,17.2292,17.21,17.2164,83000.0
2005-12-01 12:35:00,26.88,26.93,26.88,26.93,57000.0,17.2164,17.2484,17.2164,17.2484,57000.0
2005-12-01 12:40:00,26.93,26.95,26.9,26.94,54400.0,17.2484,17.2612,17.2292,17.2548,54400.0
2005-12-01 12:45:00,26.94,26.95,26.91,26.91,38200.0,17.2548,17.2612,17.2356,17.2356,38200.0
2005-12-01 12:50:00,26.91,26.94,26.88,26.88,36000.0,17.2356,17.2548,17.2164,17.2164,36000.0
2005-12-01 12:55:00,26.88,26.95,26.88,26.95,24800.0,17.2164,17.2612,17.2164,17.2612,24800.0
2005-12-01 13:00:00,26.95,27.0,26.93,27.0,79000.0,17.2612,17.2932,17.2484,17.2932,79000.0
2005-12-01 13:05:00,27.0,27.03,26.99,27.0,48800.0,17.2932,17.3124,17.2868,17.2932,48800.0
2005-12-01 13:10:00,27.02,27.04,26.98,27.0,76800.0,17.306,17.3188,17.2804,17.2932,76800.0
2005-12-01 13:15:00,27.0,27.0,26.98,27.0,27000.0,17.2932,17.2932,17.2804,17.2932,27000.0
2005-12-01 13:20:00,27.0,27.05,26.99,27.05,44800.0,17.2932,17.3252,17.2868,17.3252,44800.0
2005-12-01 13:25:00,27.04,27.1,27.02,27.05,45000.0,17.3188,17.3573,17.306,17.3252,45000.0
2005-12-01 13:30:00,27.05,27.11,27.05,27.08,42800.0,17.3252,17.3637,17.3252,17.3445,42800.0
2005-12-01 13:35:00,27.09,27.11,27.03,27.05,67200.0,17.3509,17.3637,17.3124,17.3252,67200.0
2005-12-01 13:40:00,27.05,27.06,27.02,27.04,33800.0,17.3252,17.3316,17.306,17.3188,33800.0
2005-12-01 13:45:00,27.04,27.06,27.02,27.05,32600.0,17.3188,17.3316,17.306,17.3252,32600.0
2005-12-01 13:50:00,27.05,27.08,27.05,27.05,48400.0,17.3252,17.3445,17.3252,17.3252,48400.0
2005-12-01 13:55:00,27.04,27.05,26.99,27.03,27600.0,17.3188,17.3252,17.2868,17.3124,27600.0
2005-12-01 14:00:00,27.03,27.07,27.03,27.04,47600.0,17.3124,17.3381,17.3124,17.3188,47600.0
2005-12-01 14:05:00,27.03,27.07,27.03,27.07,26600.0,17.3124,17.3381,17.3124,17.3381,26600.0
2005-12-01 14:10:00,27.08,27.1,27.04,27.06,46400.0,17.3445,17.3573,17.3188,17.3316,46400.0
2005-12-01 14:15:00,27.06,27.08,27.04,27.05,40000.0,17.3316,17.3445,17.3188,17.3252,40000.0
2005-12-01 14:20:00,27.05,27.08,27.05,27.08,32600.0,17.3252,17.3445,17.3252,17.3445,32600.0
2005-12-01 14:25:00,27.08,27.1,27.06,27.06,44400.0,17.3445,17.3573,17.3316,17.3316,44400.0
2005-12-01 14:30:00,27.06,27.1,27.05,27.09,69200.0,17.3316,17.3573,17.3252,17.3509,69200.0
2005-12-01 14:35:00,27.09,27.09,27.06,27.09,54600.0,17.3509,17.3509,17.3316,17.3509,54600.0
2005-12-01 14:40:00,27.09,27.15,27.09,27.14,61800.0,17.3509,17.3893,17.3509,17.3829,61800.0
2005-12-01 14:45:00,27.13,27.15,27.11,27.13,31200.0,17.3765,17.3893,17.3637,17.3765,31200.0
2005-12-01 14:50:00,27.13,27.15,27.11,27.13,32800.0,17.3765,17.3893,17.3637,17.3765,32800.0
2005-12-01 14:55:00,27.14,27.17,27.1,27.16,60200.0,17.3829,17.4021,17.3573,17.3957,60200.0
2005-12-01 15:00:00,27.16,27.2,27.16,27.17,116800.0,17.3957,17.4213,17.3957,17.4021,116800.0
2005-12-01 15:05:00,27.17,27.18,27.13,27.14,41400.0,17.4021,17.4085,17.3765,17.3829,41400.0
2005-12-01 15:10:00,27.14,27.18,27.14,27.16,36800.0,17.3829,17.4085,17.3829,17.3957,36800.0
2005-12-01 15:15:00,27.16,27.18,27.12,27.13,69400.0,17.3957,17.4085,17.3701,17.3765,69400.0
2005-12-01 15:20:00,27.13,27.15,27.1,27.14,92200.0,17.3765,17.3893,17.3573,17.3829,92200.0
2005-12-01 15:25:00,27.14,27.14,27.09,27.09,41200.0,17.3829,17.3829,17.3509,17.3509,41200.0
2005-12-01 15:30:00,27.09,27.14,27.08,27.11,109200.0,17.3509,17.3829,17.3445,17.3637,109200.0
2005-12-01 15:35:00,27.1,27.13,27.09,27.09,46200.0,17.3573,17.3765,17.3509,17.3509,46200.0
2005-12-01 15:40:00,27.09,27.09,27.05,27.09,107800.0,17.3509,17.3509,17.3252,17.3509,107800.0
2005-12-01 15:45:00,27.09,27.1,27.01,27.01,125800.0,17.3509,17.3573,17.2996,17.2996,125800.0
2005-12-01 15:50:00,27.02,27.09,27.01,27.09,113600.0,17.306,17.3509,17.2996,17.3509,113600.0
2005-12-01 15:55:00,27.09,27.17,27.09,27.15,200600.0,17.3509,17.4021,17.3509,17.3893,200600.0
2005-12-02 09:30:00,27.13,27.13,26.95,26.96,122600.0,17.3765,17.3765,17.2612,17.2676,122600.0
2005-12-02 09:35:00,26.96,27.03,26.91,26.97,51000.0,17.2676,17.3124,17.2356,17.274,51000.0
2005-12-02 09:40:00,26.96,27.0,26.93,26.98,63200.0,17.2676,17.2932,17.2484,17.2804,63200.0
2005-12-02 09:45:00,26.99,27.0,26.96,26.97,58200.0,17.2868,17.2932,17.2676,17.274,58200.0
2005-12-02 09:50:00,26.96,26.99,26.93,26.95,71800.0,17.2676,17.2868,17.2484,17.2612,71800.0
2005-12-02 09:55:00,26.95,26.95,26.85,26.85,83400.0,17.2612,17.2612,17.1971,17.1971,83400.0
2005-12-02 10:00:00,26.85,26.88,26.85,26.85,104200.0,17.1971,17.2164,17.1971,17.1971,104200.0
2005-12-02 10:05:00,26.86,26.92,26.86,26.92,93200.0,17.2035,17.242,17.2035,17.242,93200.0
2005-12-02 10:10:00,26.92,26.95,26.9,26.93,104600.0,17.242,17.2612,17.2292,17.2484,104600.0
2005-12-02 10:15:00,26.93,26.93,26.9,26.91,64800.0,17.2484,17.2484,17.2292,17.2356,64800.0
2005-12-02 10:20:00,26.92,26.99,26.92,26.95,188800.0,17.242,17.2868,17.242,17.2612,188800.0
2005-12-02 10:25:00,26.95,26.95,26.9,26.93,107600.0,17.2612,17.2612,17.2292,17.2484,107600.0
2005-12-02 10:30:00,26.93,26.94,26.91,26.92,61600.0,17.2484,17.2548,17.2356,17.242,61600.0
2005-12-02 10:35:00,26.92,26.95,26.92,26.93,132800.0,17.242,17.2612,17.242,17.2484,132800.0
2005-12-02 10:40:00,26.92,26.93,26.9,26.9,54800.0,17.242,17.2484,17.2292,17.2292,54800.0
2005-12-02 10:45:00,26.9,26.9,26.85,26.86,58000.0,17.2292,17.2292,17.1971,17.2035,58000.0
2005-12-02 10:50:00,26.86,26.88,26.81,26.84,101200.0,17.2035,17.2164,17.1715,17.1907,101200.0
2005-12-02 10:55:00,26.85,26.88,26.84,26.87,37800.0,17.1971,17.2164,17.1907,17.21,37800.0
2005-12-02 11:00:00,26.87,26.91,26.86,26.91,111200.0,17.21,17.2356,17.2035,17.2356,111200.0
2005-12-02 11:05:00,26.92,26.93,26.9,26.92,55800.0,17.242,17.2484,17.2292,17.242,55800.0
2005-12-02 11:10:00,26.91,26.96,26.91,26.96,114600.0,17.2356,17.2676,17.2356,17.2676,114600.0
2005-12-02 11:15:00,26.95,26.96,26.92,26.95,47400.0,17.2612,17.2676,17.242,17.2612,47400.0
2005-12-02 11:20:00,26.95,26.98,26.93,26.98,131000.0,17.2612,17.2804,17.2484,17.2804,131000.0
2005-12-02 11:25:00,27.0,27.02,26.99,27.0,52000.0,17.2932,17.306,17.2868,17.2932,52000.0
2005-12-02 11:30:00,27.0,27.01,26.98,27.0,17600.0,17.2932,17.2996,17.2804,17.2932,17600.0
2005-12-02 11:35:00,26.99,27.0,26.98,26.98,30600.0,17.2868,17.2932,17.2804,17.2804,30600.0
2005-12-02 11:40:00,26.98,27.01,26.98,27.0,56000.0,17.2804,17.2996,17.2804,17.2932,56000.0
2005-12-02 11:45:00,27.0,27.01,26.96,26.99,34000.0,17.2932,17.2996,17.2676,17.2868,34000.0
2005-12-02 11:50:00,26.99,26.99,26.93,26.96,24000.0,17.2868,17.2868,17.2484,17.2676,24000.0
2005-12-02 11:55:00,26.95,26.98,26.95,26.98,13000.0,17.2612,17.2804,17.2612,17.2804,13000.0
2005-12-02 12:00:00,26.98,27.01,26.98,27.0,77600.0,17.2804,17.2996,17.2804,17.2932,77600.0
2005-12-02 12:05:00,27.0,27.0,26.98,26.99,9200.0,17.2932,17.2932,17.2804,17.2868,9200.0
2005-12-02 12:10:00,26.99,27.0,26.97,26.99,26000.0,17.2868,17.2932,17.274,17.2868,26000.0
2005-12-02 12:15:00,26.98,26.98,26.95,26.96,26000.0,17.2804,17.2804,17.2612,17.2676,26000.0
2005-12-02 12:20:00,26.96,26.96,26.93,26.96,16800.0,17.2676,17.2676,17.2484,17.2676,16800.0
2005-12-02 12:25:00,26.98,27.0,26.96,26.97,47400.0,17.2804,17.2932,17.2676,17.274,47400.0
2005-12-02 12:30:00,26.97,26.98,26.95,26.95,30000.0,17.274,17.2804,17.2612,17.2612,30000.0
2005-12-02 12:35:00,26.95,26.98,26.95,26.98,36400.0,17.2612,17.2804,17.2612,17.2804,36400.0
2005-12-02 12:40:00,26.99,26.99,26.9,26.9,42200.0,17.2868,17.2868,17.2292,17.2292,42200.0
2005-12-02 12:45:00,26.9,26.91,26.9,26.91,42600.0,17.2292,17.2356,17.2292,17.2356,42600.0
2005-12-02 12:50:00,26.91,26.92,26.89,26.89,34200.0,17.2356,17.242,17.2228,17.2228,34200.0
2005-12-02 12:55:00,26.89,26.9,26.88,26.88,25600.0,17.2228,17.2292,17.2164,17.2164,25600.0
2005-12-02 13:00:00,26.88,26.88,26.76,26.76,98800.0,17.2164,17.2164,17.1395,17.1395,98800.0
2005-12-02 13:05:00,26.75,26.76,26.67,26.71,107600.0,17.1331,17.1395,17.0819,17.1075,107600.0
2005-12-02 13:10:00,26.7,26.72,26.69,26.72,31600.0,17.1011,17.1139,17.0947,17.1139,31600.0
2005-12-02 13:15:00,26.72,26.73,26.7,26.7,23200.0,17.1139,17.1203,17.1011,17.1011,23200.0
2005-12-02 13:20:00,26.71,26.74,26.71,26.71,15000.0,17.1075,17.1267,17.1075,17.1075,15000.0
2005-12-02 13:25:00,26.71,26.72,26.64,26.64,38200.0,17.1075,17.1139,17.0626,17.0626,38200.0
2005-12-02 13:30:00,26.63,26.64,26.61,26.61,33200.0,17.0562,17.0626,17.0434,17.0434,33200.0
2005-12-02 13:35:00,26.61,26.65,26.59,26.65,32000.0,17.0434,17.069,17.0306,17.069,32000.0
2005-12-02 13:40:00,26.65,26.68,26.62,26.68,30400.0,17.069,17.0883,17.0498,17.0883,30400.0
2005-12-02 13:45:00,26.67,26.69,26.67,26.67,12800.0,17.0819,17.0947,17.0819,17.0819,12800.0
2005-12-02 13:50:00,26.66,26.68,26.65,26.65,14200.0,17.0754,17.0883,17.069,17.069,14200.0
2005-12-02 13:55:00,26.65,26.71,26.65,26.7,17200.0,17.069,17.1075,17.069,17.1011,17200.0
2005-12-02 14:00:00,26.71,26.71,26.68,26.68,9600.0,17.1075,17.1075,17.0883,17.0883,9600.0
2005-12-02 14:05:00,26.68,26.68,26.66,26.67,15200.0,17.0883,17.0883,17.0754,17.0819,15200.0
2005-12-02 14:10:00,26.67,26.73,26.66,26.73,16400.0,17.0819,17.1203,17.0754,17.1203,16400.0
2005-12-02 14:15:00,26.73,26.77,26.73,26.77,15400.0,17.1203,17.1459,17.1203,17.1459,15400.0
2005-12-02 14:20:00,26.76,26.8,26.75,26.79,25400.0,17.1395,17.1651,17.1331,17.1587,25400.0
2005-12-02 14:25:00,26.79,26.84,26.79,26.82,61000.0,17.1587,17.1907,17.1587,17.1779,61000.0
2005-12-02 14:30:00,26.82,26.82,26.8,26.82,15400.0,17.1779,17.1779,17.1651,17.1779,15400.0
2005-12-02 14:35:00,26.8,26.8,26.73,26.74,30800.0,17.1651,17.1651,17.1203,17.1267,30800.0
2005-12-02 14:40:00,26.74,26.75,26.7,26.75,22400.0,17.1267,17.1331,17.1011,17.1331,22400.0
2005-12-02 14:45:00,26.75,26.77,26.74,26.74,14600.0,17.1331,17.1459,17.1267,17.1267,14600.0
2005-12-02 14:50:00,26.75,26.75,26.74,26.75,27200.0,17.1331,17.1331,17.1267,17.1331,27200.0
2005-12-02 14:55:00,26.75,26.76,26.7,26.74,53400.0,17.1331,17.1395,17.1011,17.1267,53400.0
2005-12-02 15:00:00,26.74,26.79,26.74,26.75,20200.0,17.1267,17.1587,17.1267,17.1331,20200.0
2005-12-02 15:05:00,26.75,26.82,26.75,26.82,16600.0,17.1331,17.1779,17.1331,17.1779,16600.0
2005-12-02 15:10:00,26.81,26.85,26.79,26.81,25400.0,17.1715,17.1971,17.1587,17.1715,25400.0
2005-12-02 15:15:00,26.82,26.86,26.8,26.86,27800.0,17.1779,17.2035,17.1651,17.2035,27800.0
2005-12-02 15:20:00,26.86,26.88,26.84,26.86,28600.0,17.2035,17.2164,17.1907,17.2035,28600.0
2005-12-02 15:25:00,26.87,26.89,26.86,26.86,31800.0,17.21,17.2228,17.2035,17.2035,31800.0
2005-12-02 15:30:00,26.88,26.89,26.86,26.88,26000.0,17.2164,17.2228,17.2035,17.2164,26000.0
2005-12-02 15:35:00,26.88,26.94,26.88,26.94,43600.0,17.2164,17.2548,17.2164,17.2548,43600.0
2005-12-02 15:40:00,26.93,26.94,26.92,26.93,43400.0,17.2484,17.2548,17.242,17.2484,43400.0
2005-12-02 15:45:00,26.92,26.94,26.92,26.93,95400.0,17.242,17.2548,17.242,17.2484,95400.0
2005-12-02 15:50:00,26.93,26.95,26.88,26.88,93200.0,17.2484,17.2612,17.2164,17.2164,93200.0
2005-12-02 15:55:00,26.88,26.89,26.85,26.89,120800.0,17.2164,17.2228,17.1971,17.2228,120800.0
2005-12-05 09:30:00,27.18,27.24,27.08,27.14,207400.0,17.4085,17.4469,17.3445,17.3829,207400.0
2005-12-05 09:35:00,27.15,27.15,27.0,27.0,88600.0,17.3893,17.3893,17.2932,17.2932,88600.0
2005-12-05 09:40:00,27.0,27.07,26.97,27.05,105000.0,17.2932,17.3381,17.274,17.3252,105000.0
2005-12-05 09:45:00,27.07,27.12,27.06,27.07,69800.0,17.3381,17.3701,17.3316,17.3381,69800.0
2005-12-05 09:50:00,27.08,27.08,27.05,27.08,39200.0,17.3445,17.3445,17.3252,17.3445,39200.0
2005-12-05 09:55:00,27.06,27.13,27.06,27.12,71000.0,17.3316,17.3765,17.3316,17.3701,71000.0
2005-12-05 10:00:00,27.13,27.15,27.06,27.12,80800.0,17.3765,17.3893,17.3316,17.3701,80800.0
2005-12-05 10:05:00,27.12,27.12,27.06,27.06,137800.0,17.3701,17.3701,17.3316,17.3316,137800.0
2005-12-05 10:10:00,27.06,27.09,27.02,27.08,44600.0,17.3316,17.3509,17.306,17.3445,44600.0
2005-12-05 10:15:00,27.07,27.09,27.07,27.07,25200.0,17.3381,17.3509,17.3381,17.3381,25200.0
2005-12-05 10:20:00,27.08,27.09,27.05,27.06,50000.0,17.3445,17.3509,17.3252,17.3316,50000.0
2005-12-05 10:25:00,27.06,27.08,27.02,27.03,65000.0,17.3316,17.3445,17.306,17.3124,65000.0
2005-12-05 10:30:00,27.03,27.03,26.97,27.03,29600.0,17.3124,17.3124,17.274,17.3124,29600.0
2005-12-05 10:35:00,27.0,27.04,26.97,26.99,52400.0,17.2932,17.3188,17.274,17.2868,52400.0
2005-12-05 10:40:00,26.99,27.0,26.98,27.0,24000.0,17.2868,17.2932,17.2804,17.2932,24000.0
2005-12-05 10:45:00,26.98,27.0,26.97,26.98,33000.0,17.2804,17.2932,17.274,17.2804,33000.0
2005-12-05 10:50:00,26.98,27.0,26.94,26.96,25600.0,17.2804,17.2932,17.2548,17.2676,25600.0
2005-12-05 10:55:00,26.95,26.95,26.9,26.9,32000.0,17.2612,17.2612,17.2292,17.2292,32000.0
2005-12-05 11:00:00,26.9,26.97,26.9,26.97,36800.0,17.2292,17.274,17.2292,17.274,36800.0
2005-12-05 11:05:00,26.97,27.02,26.96,27.0,26600.0,17.274,17.306,17.2676,17.2932,26600.0
2005-12-05 11:10:00,27.0,27.0,26.98,26.99,31000.0,17.2932,17.2932,17.2804,17.2868,31000.0
2005-12-05 11:15:00,26.98,26.98,26.95,26.98,18000.0,17.2804,17.2804,17.2612,17.2804,18000.0
2005-12-05 11:20:00,26.97,26.99,26.97,26.98,38800.0,17.274,17.2868,17.274,17.2804,38800.0
2005-12-05 11:25:00,26.98,27.0,26.98,26.99,37600.0,17.2804,17.2932,17.2804,17.2868,37600.0
2005-12-05 11:30:00,26.98,26.98,26.93,26.96,26000.0,17.2804,17.2804,17.2484,17.2676,26000.0
2005-12-05 11:35:00,26.97,26.99,26.95,26.99,13400.0,17.274,17.2868,17.2612,17.2868,13400.0
2005-12-05 11:40:00,26.98,26.99,26.94,26.96,32200.0,17.2804,17.2868,17.2548,17.2676,32200.0
2005-12-05 11:45:00,26.97,26.99,26.96,26.99,15000.0,17.274,17.2868,17.2676,17.2868,15000.0
2005-12-05 11:50:00,26.99,27.02,26.99,27.02,53600.0,17.2868,17.306,17.2868,17.306,53600.0
2005-12-05 11:55:00,27.02,27.02,26.97,26.98,15400.0,17.306,17.306,17.274,17.2804,15400.0
2005-12-05 12:00:00,26.98,27.04,26.98,27.03,26600.0,17.2804,17.3188,17.2804,17.3124,26600.0
2005-12-05 12:05:00,27.02,27.05,27.02,27.04,20600.0,17.306,17.3252,17.306,17.3188,20600.0
2005-12-05 12:10:00,27.04,27.05,27.02,27.04,28800.0,17.3188,17.3252,17.306,17.3188,28800.0
2005-12-05 12:15:00,27.03,27.03,27.0,27.0,72400.0,17.3124,17.3124,17.2932,17.2932,72400.0
2005-12-05 12:20:00,27.0,27.03,27.0,27.03,64200.0,17.2932,17.3124,17.2932,17.3124,64200.0
2005-12-05 12:25:00,27.03,27.04,27.03,27.03,48400.0,17.3124,17.3188,17.3124,17.3124,48400.0
2005-12-05 12:30:00,27.03,27.09,27.03,27.09,46600.0,17.3124,17.3509,17.3124,17.3509,46600.0
2005-12-05 12:35:00,27.1,27.13,27.09,27.11,42600.0,17.3573,17.3765,17.3509,17.3637,42600.0
2005-12-05 12:40:00,27.11,27.12,27.09,27.1,23600.0,17.3637,17.3701,17.3509,17.3573,23600.0
2005-12-05 12:45:00,27.11,27.11,27.08,27.09,10400.0,17.3637,17.3637,17.3445,17.3509,10400.0
2005-12-05 12:50:00,27.09,27.1,27.09,27.1,20600.0,17.3509,17.3573,17.3509,17.3573,20600.0
2005-12-05 12:55:00,27.1,27.11,27.1,27.11,25800.0,17.3573,17.3637,17.3573,17.3637,25800.0
2005-12-05 13:00:00,27.11,27.12,27.1,27.11,25400.0,17.3637,17.3701,17.3573,17.3637,25400.0
2005-12-05 13:05:00,27.13,27.18,27.12,27.14,44800.0,17.3765,17.4085,17.3701,17.3829,44800.0
2005-12-05 13:10:00,27.14,27.22,27.14,27.22,202600.0,17.3829,17.4341,17.3829,17.4341,202600.0
2005-12-05 13:15:00,27.22,27.22,27.17,27.18,34800.0,17.4341,17.4341,17.4021,17.4085,34800.0
2005-12-05 13:20:00,27.18,27.2,27.18,27.19,21400.0,17.4085,17.4213,17.4085,17.4149,21400.0
2005-12-05 13:25:00,27.18,27.24,27.18,27.22,12400.0,17.4085,17.4469,17.4085,17.4341,12400.0
2005-12-05 13:30:00,27.22,27.22,27.18,27.19,21600.0,17.4341,17.4341,17.4085,17.4149,21600.0
2005-12-05 13:35:00,27.2,27.24,27.18,27.2,19800.0,17.4213,17.4469,17.4085,17.4213,19800.0
2005-12-05 13:40:00,27.19,27.24,27.19,27.23,29600.0,17.4149,17.4469,17.4149,17.4405,29600.0
2005-12-05 13:45:00,27.22,27.24,27.2,27.23,34600.0,17.4341,17.4469,17.4213,17.4405,34600.0
2005-12-05 13:50:00,27.23,27.25,27.22,27.22,34800.0,17.4405,17.4533,17.4341,17.4341,34800.0
2005-12-05 13:55:00,27.22,27.25,27.22,27.23,30400.0,17.4341,17.4533,17.4341,17.4405,30400.0
2005-12-05 14:00:00,27.22,27.25,27.21,27.24,13200.0,17.4341,17.4533,17.4277,17.4469,13200.0
2005-12-05 14:05:00,27.23,27.25,27.22,27.23,34400.0,17.4405,17.4533,17.4341,17.4405,34400.0
2005-12-05 14:10:00,27.24,27.25,27.23,27.23,26800.0,17.4469,17.4533,17.4405,17.4405,26800.0
2005-12-05 14:15:00,27.23,27.25,27.21,27.24,9200.0,17.4405,17.4533,17.4277,17.4469,9200.0
2005-12-05 14:20:00,27.24,27.25,27.23,27.23,19400.0,17.4469,17.4533,17.4405,17.4405,19400.0
2005-12-05 14:25:00,27.23,27.23,27.18,27.2,25600.0,17.4405,17.4405,17.4085,17.4213,25600.0
2005-12-05 14:30:00,27.2,27.23,27.2,27.2,17400.0,17.4213,17.4405,17.4213,17.4213,17400.0
2005-12-05 14:35:00,27.21,27.25,27.18,27.25,60800.0,17.4277,17.4533,17.4085,17.4533,60800.0
2005-12-05 14:40:00,27.25,27.25,27.24,27.25,54200.0,17.4533,17.4533,17.4469,17.4533,54200.0
2005-12-05 14:45:00,27.25,27.25,27.24,27.25,40600.0,17.4533,17.4533,17.4469,17.4533,40600.0
2005-12-05 14:50:00,27.25,27.25,27.23,27.23,31200.0,17.4533,17.4533,17.4405,17.4405,31200.0
2005-12-05 14:55:00,27.23,27.24,27.22,27.24,46600.0,17.4405,17.4469,17.4341,17.4469,46600.0
2005-12-05 15:00:00,27.24,27.25,27.24,27.25,53000.0,17.4469,17.4533,17.4469,17.4533,53000.0
2005-12-05 15:05:00,27.25,27.28,27.24,27.27,147000.0,17.4533,17.4726,17.4469,17.4661,147000.0
2005-12-05 15:10:00,27.28,27.3,27.27,27.28,63200.0,17.4726,17.4854,17.4661,17.4726,63200.0
2005-12-05 15:15:00,27.27,27.29,27.26,27.27,32000.0,17.4661,17.479,17.4597,17.4661,32000.0
2005-12-05 15:20:00,27.28,27.35,27.27,27.35,46000.0,17.4726,17.5174,17.4661,17.5174,46000.0
2005-12-05 15:25:00,27.35,27.35,27.3,27.32,48400.0,17.5174,17.5174,17.4854,17.4982,48400.0
2005-12-05 15:30:00,27.32,27.34,27.3,27.32,23800.0,17.4982,17.511,17.4854,17.4982,23800.0
2005-12-05 15:35:00,27.31,27.32,27.28,27.29,36000.0,17.4918,17.4982,17.4726,17.479,36000.0
2005-12-05 15:40:00,27.29,27.3,27.22,27.24,83000.0,17.479,17.4854,17.4341,17.4469,83000.0
2005-12-05 15:45:00,27.24,27.24,27.18,27.21,110600.0,17.4469,17.4469,17.4085,17.4277,110600.0
2005-12-05 15:50:00,27.22,27.25,27.19,27.23,53200.0,17.4341,17.4533,17.4149,17.4405,53200.0
2005-12-05 15:55:00,27.24,27.25,27.22,27.22,79800.0,17.4469,17.4533,17.4341,17.4341,79800.0
2005-12-06 09:30:00,26.9,26.96,26.89,26.9,169800.0,17.2292,17.2676,17.2228,17.2292,169800.0
2005-12-06 09:35:00,26.92,27.0,26.81,26.84,104400.0,17.242,17.2932,17.1715,17.1907,104400.0
2005-12-06 09:40:00,26.84,26.84,26.75,26.78,123000.0,17.1907,17.1907,17.1331,17.1523,123000.0
2005-12-06 09:45:00,26.8,26.81,26.75,26.79,55200.0,17.1651,17.1715,17.1331,17.1587,55200.0
2005-12-06 09:50:00,26.8,26.84,26.79,26.84,35400.0,17.1651,17.1907,17.1587,17.1907,35400.0
2005-12-06 09:55:00,26.84,26.89,26.83,26.89,33000.0,17.1907,17.2228,17.1843,17.2228,33000.0
2005-12-06 10:00:00,26.89,26.89,26.83,26.86,41000.0,17.2228,17.2228,17.1843,17.2035,41000.0
2005-12-06 10:05:00,26.88,26.97,26.86,26.95,75400.0,17.2164,17.274,17.2035,17.2612,75400.0
2005-12-06 10:10:00,26.94,26.98,26.91,26.91,123800.0,17.2548,17.2804,17.2356,17.2356,123800.0
2005-12-06 10:15:00,26.91,27.05,26.91,27.05,127600.0,17.2356,17.3252,17.2356,17.3252,127600.0
2005-12-06 10:20:00,27.05,27.13,27.05,27.12,78000.0,17.3252,17.3765,17.3252,17.3701,78000.0
2005-12-06 10:25:00,27.14,27.22,27.11,27.18,98400.0,17.3829,17.4341,17.3637,17.4085,98400.0
2005-12-06 10:30:00,27.18,27.19,27.08,27.13,62800.0,17.4085,17.4149,17.3445,17.3765,62800.0
2005-12-06 10:35:00,27.11,27.13,27.06,27.06,44600.0,17.3637,17.3765,17.3316,17.3316,44600.0
2005-12-06 10:40:00,27.06,27.08,27.04,27.06,27400.0,17.3316,17.3445,17.3188,17.3316,27400.0
2005-12-06 10:45:00,27.06,27.08,27.02,27.07,36800.0,17.3316,17.3445,17.306,17.3381,36800.0
2005-12-06 10:50:00,27.06,27.11,27.05,27.11,31400.0,17.3316,17.3637,17.3252,17.3637,31400.0
2005-12-06 10:55:00,27.11,27.15,27.05,27.14,37200.0,17.3637,17.3893,17.3252,17.3829,37200.0
2005-12-06 11:00:00,27.14,27.15,27.1,27.14,32600.0,17.3829,17.3893,17.3573,17.3829,32600.0
2005-12-06 11:05:00,27.16,27.21,27.14,27.19,43000.0,17.3957,17.4277,17.3829,17.4149,43000.0
2005-12-06 11:10:00,27.19,27.23,27.15,27.23,42600.0,17.4149,17.4405,17.3893,17.4405,42600.0
2005-12-06 11:15:00,27.23,27.27,27.22,27.25,37200.0,17.4405,17.4661,17.4341,17.4533,37200.0
2005-12-06 11:20:00,27.26,27.29,27.24,27.24,43400.0,17.4597,17.479,17.4469,17.4469,43400.0
2005-12-06 11:25:00,27.24,27.28,27.23,27.23,42200.0,17.4469,17.4726,17.4405,17.4405,42200.0
2005-12-06 11:30:00,27.24,27.28,27.21,27.23,49600.0,17.4469,17.4726,17.4277,17.4405,49600.0
2005-12-06 11:35:00,27.23,27.31,27.23,27.29,58400.0,17.4405,17.4918,17.4405,17.479,58400.0
2005-12-06 11:40:00,27.3,27.34,27.28,27.33,23400.0,17.4854,17.511,17.4726,17.5046,23400.0
2005-12-06 11:45:00,27.33,27.35,27.3,27.31,56000.0,17.5046,17.5174,17.4854,17.4918,56000.0
2005-12-06 11:50:00,27.32,27.46,27.31,27.46,94000.0,17.4982,17.5878,17.4918,17.5878,94000.0
2005-12-06 11:55:00,27.46,27.46,27.36,27.4,58000.0,17.5878,17.5878,17.5238,17.5494,58000.0
2005-12-06 12:00:00,27.4,27.43,27.36,27.42,35400.0,17.5494,17.5686,17.5238,17.5622,35400.0
2005-12-06 12:05:00,27.43,27.45,27.4,27.44,46800.0,17.5686,17.5814,17.5494,17.575,46800.0
2005-12-06 12:10:00,27.45,27.47,27.42,27.43,43200.0,17.5814,17.5942,17.5622,17.5686,43200.0
2005-12-06 12:15:00,27.43,27.47,27.4,27.47,76000.0,17.5686,17.5942,17.5494,17.5942,76000.0
2005-12-06 12:20:00,27.47,27.48,27.42,27.46,36400.0,17.5942,17.6007,17.5622,17.5878,36400.0
2005-12-06 12:25:00,27.46,27.46,27.41,27.42,29400.0,17.5878,17.5878,17.5558,17.5622,29400.0
2005-12-06 12:30:00,27.42,27.42,27.36,27.39,23400.0,17.5622,17.5622,17.5238,17.543,23400.0
2005-12-06 12:35:00,27.4,27.41,27.39,27.39,16200.0,17.5494,17.5558,17.543,17.543,16200.0
2005-12-06 12:40:00,27.39,27.42,27.38,27.41,13200.0,17.543,17.5622,17.5366,17.5558,13200.0
2005-12-06 12:45:00,27.41,27.41,27.36,27.38,16800.0,17.5558,17.5558,17.5238,17.5366,16800.0
2005-12-06 12:50:00,27.39,27.42,27.39,27.39,11000.0,17.543,17.5622,17.543,17.543,11000.0
2005-12-06 12:55:00,27.38,27.4,27.37,27.37,10800.0,17.5366,17.5494,17.5302,17.5302,10800.0
2005-12-06 13:00:00,27.37,27.39,27.32,27.33,26800.0,17.5302,17.543,17.4982,17.5046,26800.0
2005-12-06 13:05:00,27.33,27.35,27.33,27.34,20600.0,17.5046,17.5174,17.5046,17.511,20600.0
2005-12-06 13:10:00,27.35,27.35,27.34,27.35,32000.0,17.5174,17.5174,17.511,17.5174,32000.0
2005-12-06 13:15:00,27.34,27.35,27.34,27.35,16200.0,17.511,17.5174,17.511,17.5174,16200.0
2005-12-06 13:20:00,27.35,27.4,27.34,27.4,86000.0,17.5174,17.5494,17.511,17.5494,86000.0
2005-12-06 13:25:00,27.4,27.41,27.38,27.41,34000.0,17.5494,17.5558,17.5366,17.5558,34000.0
2005-12-06 13:30:00,27.4,27.43,27.38,27.4,24800.0,17.5494,17.5686,17.5366,17.5494,24800.0
2005-12-06 13:35:00,27.4,27.41,27.38,27.39,30600.0,17.5494,17.5558,17.5366,17.543,30600.0
2005-12-06 13:40:00,27.39,27.39,27.37,27.37,14400.0,17.543,17.543,17.5302,17.5302,14400.0
2005-12-06 13:45:00,27.37,27.39,27.36,27.38,38000.0,17.5302,17.543,17.5238,17.5366,38000.0
2005-12-06 13:50:00,27.37,27.38,27.35,27.35,48400.0,17.5302,17.5366,17.5174,17.5174,48400.0
2005-12-06 13:55:00,27.35,27.35,27.34,27.35,60800.0,17.5174,17.5174,17.511,17.5174,60800.0
2005-12-06 14:00:00,27.35,27.4,27.34,27.39,164400.0,17.5174,17.5494,17.511,17.543,164400.0
2005-12-06 14:05:00,27.39,27.4,27.38,27.4,32400.0,17.543,17.5494,17.5366,17.5494,32400.0
2005-12-06 14:10:00,27.39,27.4,27.38,27.39,31000.0,17.543,17.5494,17.5366,17.543,31000.0
2005-12-06 14:15:00,27.38,27.4,27.36,27.39,101600.0,17.5366,17.5494,17.5238,17.543,101600.0
2005-12-06 14:20:00,27.39,27.43,27.39,27.43,42800.0,17.543,17.5686,17.543,17.5686,42800.0
2005-12-06 14:25:00,27.43,27.46,27.42,27.46,37600.0,17.5686,17.5878,17.5622,17.5878,37600.0
2005-12-06 14:30:00,27.46,27.48,27.45,27.48,33000.0,17.5878,17.6007,17.5814,17.6007,33000.0
2005-12-06 14:35:00,27.48,27.49,27.48,27.48,34200.0,17.6007,17.6071,17.6007,17.6007,34200.0
2005-12-06 14:40:00,27.48,27.52,27.48,27.48,351600.0,17.6007,17.6263,17.6007,17.6007,351600.0
2005-12-06 14:45:00,27.48,27.55,27.47,27.54,33400.0,17.6007,17.6455,17.5942,17.6391,33400.0
2005-12-06 14:50:00,27.54,27.58,27.54,27.57,67800.0,17.6391,17.6647,17.6391,17.6583,67800.0
2005-12-06 14:55:00,27.57,27.57,27.54,27.56,20800.0,17.6583,17.6583,17.6391,17.6519,20800.0
2005-12-06 15:00:00,27.55,27.58,27.55,27.58,30400.0,17.6455,17.6647,17.6455,17.6647,30400.0
2005-12-06 15:05:00,27.58,27.59,27.5,27.52,89400.0,17.6647,17.6711,17.6135,17.6263,89400.0
2005-12-06 15:10:00,27.51,27.52,27.45,27.45,72800.0,17.6199,17.6263,17.5814,17.5814,72800.0
2005-12-06 15:15:00,27.44,27.44,27.34,27.39,64000.0,17.575,17.575,17.511,17.543,64000.0
2005-12-06 15:20:00,27.39,27.43,27.38,27.4,213600.0,17.543,17.5686,17.5366,17.5494,213600.0
2005-12-06 15:25:00,27.4,27.43,27.37,27.42,60600.0,17.5494,17.5686,17.5302,17.5622,60600.0
2005-12-06 15:30:00,27.41,27.49,27.41,27.48,70600.0,17.5558,17.6071,17.5558,17.6007,70600.0
2005-12-06 15:35:00,27.49,27.49,27.38,27.38,46000.0,17.6071,17.6071,17.5366,17.5366,46000.0
2005-12-06 15:40:00,27.39,27.39,27.36,27.37,68600.0,17.543,17.543,17.5238,17.5302,68600.0
2005-12-06 15:45:00,27.38,27.43,27.36,27.43,122400.0,17.5366,17.5686,17.5238,17.5686,122400.0
2005-12-06 15:50:00,27.44,27.47,27.43,27.45,103400.0,17.575,17.5942,17.5686,17.5814,103400.0
2005-12-06 15:55:00,27.45,27.49,27.43,27.45,176200.0,17.5814,17.6071,17.5686,17.5814,176200.0
2005-12-07 09:30:00,27.7,27.78,27.63,27.75,142000.0,17.7416,17.7928,17.6967,17.7736,142000.0
2005-12-07 09:35:00,27.77,27.8,27.53,27.55,73400.0,17.7864,17.8056,17.6327,17.6455,73400.0
2005-12-07 09:40:00,27.56,27.61,27.56,27.6,93800.0,17.6519,17.6839,17.6519,17.6775,93800.0
2005-12-07 09:45:00,27.61,27.85,27.6,27.78,140000.0,17.6839,17.8376,17.6775,17.7928,140000.0
2005-12-07 09:50:00,27.77,27.86,27.73,27.75,101200.0,17.7864,17.844,17.7608,17.7736,101200.0
2005-12-07 09:55:00,27.74,27.8,27.73,27.77,157800.0,17.7672,17.8056,17.7608,17.7864,157800.0
2005-12-07 10:00:00,27.77,27.77,27.65,27.73,92600.0,17.7864,17.7864,17.7095,17.7608,92600.0
2005-12-07 10:05:00,27.73,27.78,27.71,27.73,165200.0,17.7608,17.7928,17.748,17.7608,165200.0
2005-12-07 10:10:00,27.73,27.77,27.67,27.77,95000.0,17.7608,17.7864,17.7223,17.7864,95000.0
2005-12-07 10:15:00,27.75,27.85,27.73,27.8,205600.0,17.7736,17.8376,17.7608,17.8056,205600.0
2005-12-07 10:20:00,27.8,27.84,27.75,27.83,77200.0,17.8056,17.8312,17.7736,17.8248,77200.0
2005-12-07 10:25:00,27.83,27.86,27.78,27.86,37800.0,17.8248,17.844,17.7928,17.844,37800.0
2005-12-07 10:30:00,27.85,27.91,27.78,27.78,62000.0,17.8376,17.8761,17.7928,17.7928,62000.0
2005-12-07 10:35:00,27.78,27.79,27.74,27.75,56200.0,17.7928,17.7992,17.7672,17.7736,56200.0
2005-12-07 10:40:00,27.75,27.76,27.66,27.66,51000.0,17.7736,17.78,17.7159,17.7159,51000.0
2005-12-07 10:45:00,27.66,27.68,27.61,27.67,71200.0,17.7159,17.7287,17.6839,17.7223,71200.0
2005-12-07 10:50:00,27.68,27.68,27.59,27.65,85000.0,17.7287,17.7287,17.6711,17.7095,85000.0
2005-12-07 10:55:00,27.65,27.65,27.59,27.59,40600.0,17.7095,17.7095,17.6711,17.6711,40600.0
2005-12-07 11:00:00,27.59,27.61,27.5,27.5,56400.0,17.6711,17.6839,17.6135,17.6135,56400.0
2005-12-07 11:05:00,27.5,27.5,27.4,27.43,146200.0,17.6135,17.6135,17.5494,17.5686,146200.0
2005-12-07 11:10:00,27.42,27.45,27.4,27.41,53400.0,17.5622,17.5814,17.5494,17.5558,53400.0
2005-12-07 11:15:00,27.41,27.44,27.38,27.42,34600.0,17.5558,17.575,17.5366,17.5622,34600.0
2005-12-07 11:20:00,27.43,27.44,27.42,27.43,14000.0,17.5686,17.575,17.5622,17.5686,14000.0
2005-12-07 11:25:00,27.44,27.47,27.41,27.43,21400.0,17.575,17.5942,17.5558,17.5686,21400.0
2005-12-07 11:30:00,27.41,27.42,27.34,27.34,34600.0,17.5558,17.5622,17.511,17.511,34600.0
2005-12-07 11:35:00,27.36,27.41,27.35,27.38,81200.0,17.5238,17.5558,17.5174,17.5366,81200.0
2005-12-07 11:40:00,27.37,27.39,27.36,27.36,38600.0,17.5302,17.543,17.5238,17.5238,38600.0
2005-12-07 11:45:00,27.36,27.36,27.31,27.34,98800.0,17.5238,17.5238,17.4918,17.511,98800.0
2005-12-07 11:50:00,27.32,27.4,27.32,27.4,48600.0,17.4982,17.5494,17.4982,17.5494,48600.0
2005-12-07 11:55:00,27.4,27.4,27.35,27.36,13600.0,17.5494,17.5494,17.5174,17.5238,13600.0
2005-12-07 12:00:00,27.36,27.42,27.32,27.32,57200.0,17.5238,17.5622,17.4982,17.4982,57200.0
2005-12-07 12:05:00,27.32,27.34,27.3,27.32,39600.0,17.4982,17.511,17.4854,17.4982,39600.0
2005-12-07 12:10:00,27.32,27.33,27.25,27.27,51000.0,17.4982,17.5046,17.4533,17.4661,51000.0
2005-12-07 12:15:00,27.25,27.29,27.23,27.24,58400.0,17.4533,17.479,17.4405,17.4469,58400.0
2005-12-07 12:20:00,27.24,27.25,27.23,27.25,29200.0,17.4469,17.4533,17.4405,17.4533,29200.0
2005-12-07 12:25:00,27.25,27.32,27.25,27.3,28600.0,17.4533,17.4982,17.4533,17.4854,28600.0
2005-12-07 12:30:00,27.31,27.38,27.31,27.33,21400.0,17.4918,17.5366,17.4918,17.5046,21400.0
2005-12-07 12:35:00,27.34,27.36,27.32,27.35,17800.0,17.511,17.5238,17.4982,17.5174,17800.0
2005-12-07 12:40:00,27.35,27.4,27.35,27.36,12800.0,17.5174,17.5494,17.5174,17.5238,12800.0
2005-12-07 12:45:00,27.36,27.38,27.35,27.38,22400.0,17.5238,17.5366,17.5174,17.5366,22400.0
2005-12-07 12:50:00,27.38,27.46,27.38,27.45,41000.0,17.5366,17.5878,17.5366,17.5814,41000.0
2005-12-07 12:55:00,27.45,27.46,27.43,27.46,17000.0,17.5814,17.5878,17.5686,17.5878,17000.0
2005-12-07 13:00:00,27.47,27.47,27.45,27.46,11800.0,17.5942,17.5942,17.5814,17.5878,11800.0
2005-12-07 13:05:00,27.47,27.47,27.43,27.45,11600.0,17.5942,17.5942,17.5686,17.5814,11600.0
2005-12-07 13:10:00,27.44,27.49,27.43,27.49,20000.0,17.575,17.6071,17.5686,17.6071,20000.0
2005-12-07 13:15:00,27.49,27.52,27.49,27.49,29600.0,17.6071,17.6263,17.6071,17.6071,29600.0
2005-12-07 13:20:00,27.5,27.5,27.46,27.47,36000.0,17.6135,17.6135,17.5878,17.5942,36000.0
2005-12-07 13:25:00,27.48,27.48,27.39,27.39,37800.0,17.6007,17.6007,17.543,17.543,37800.0
2005-12-07 13:30:00,27.41,27.41,27.36,27.38,35600.0,17.5558,17.5558,17.5238,17.5366,35600.0
2005-12-07 13:35:00,27.37,27.38,27.28,27.28,76200.0,17.5302,17.5366,17.4726,17.4726,76200.0
2005-12-07 13:40:00,27.3,27.34,27.27,27.34,36200.0,17.4854,17.511,17.4661,17.511,36200.0
2005-12-07 13:45:00,27.33,27.34,27.29,27.29,14800.0,17.5046,17.511,17.479,17.479,14800.0
2005-12-07 13:50:00,27.28,27.28,27.24,27.28,42600.0,17.4726,17.4726,17.4469,17.4726,42600.0
2005-12-07 13:55:00,27.29,27.32,27.24,27.24,32600.0,17.479,17.4982,17.4469,17.4469,32600.0
2005-12-07 14:00:00,27.24,27.24,27.17,27.17,33800.0,17.4469,17.4469,17.4021,17.4021,33800.0
2005-12-07 14:05:00,27.16,27.22,27.16,27.22,33200.0,17.3957,17.4341,17.3957,17.4341,33200.0
2005-12-07 14:10:00,27.23,27.26,27.22,27.25,23800.0,17.4405,17.4597,17.4341,17.4533,23800.0
2005-12-07 14:15:00,27.25,27.25,27.19,27.2,17200.0,17.4533,17.4533,17.4149,17.4213,17200.0
2005-12-07 14:20:00,27.2,27.25,27.2,27.2,18000.0,17.4213,17.4533,17.4213,17.4213,18000.0
2005-12-07 14:25:00,27.22,27.24,27.17,27.21,51800.0,17.4341,17.4469,17.4021,17.4277,51800.0
2005-12-07 14:30:00,27.22,27.22,27.18,27.18,75600.0,17.4341,17.4341,17.4085,17.4085,75600.0
2005-12-07 14:35:00,27.2,27.23,27.16,27.21,146800.0,17.4213,17.4405,17.3957,17.4277,146800.0
2005-12-07 14:40:00,27.23,27.24,27.22,27.24,23600.0,17.4405,17.4469,17.4341,17.4469,23600.0
2005-12-07 14:45:00,27.24,27.31,27.24,27.27,50400.0,17.4469,17.4918,17.4469,17.4661,50400.0
2005-12-07 14:50:00,27.26,27.3,27.26,27.27,55800.0,17.4597,17.4854,17.4597,17.4661,55800.0
2005-12-07 14:55:00,27.27,27.29,27.27,27.27,42400.0,17.4661,17.479,17.4661,17.4661,42400.0
2005-12-07 15:00:00,27.27,27.27,27.21,27.21,21400.0,17.4661,17.4661,17.4277,17.4277,21400.0
2005-12-07 15:05:00,27.22,27.29,27.22,27.29,24400.0,17.4341,17.479,17.4341,17.479,24400.0
2005-12-07 15:10:00,27.29,27.3,27.24,27.25,43400.0,17.479,17.4854,17.4469,17.4533,43400.0
2005-12-07 15:15:00,27.25,27.31,27.25,27.29,44400.0,17.4533,17.4918,17.4533,17.479,44400.0
2005-12-07 15:20:00,27.29,27.29,27.27,27.28,32400.0,17.479,17.479,17.4661,17.4726,32400.0
2005-12-07 15:25:00,27.28,27.28,27.24,27.24,75400.0,17.4726,17.4726,17.4469,17.4469,75400.0
2005-12-07 15:30:00,27.24,27.25,27.22,27.25,46600.0,17.4469,17.4533,17.4341,17.4533,46600.0
2005-12-07 15:35:00,27.25,27.25,27.22,27.24,71800.0,17.4533,17.4533,17.4341,17.4469,71800.0
2005-12-07 15:40:00,27.24,27.25,27.23,27.23,59800.0,17.4469,17.4533,17.4405,17.4405,59800.0
2005-12-07 15:45:00,27.23,27.24,27.22,27.23,63000.0,17.4405,17.4469,17.4341,17.4405,63000.0
2005-12-07 15:50:00,27.23,27.36,27.22,27.36,144600.0,17.4405,17.5238,17.4341,17.5238,144600.0
2005-12-07 15:55:00,27.36,27.38,27.35,27.36,109000.0,17.5238,17.5366,17.5174,17.5238,109000.0
2005-12-08 09:30:00,27.6,27.66,27.55,27.61,85800.0,17.6775,17.7159,17.6455,17.6839,85800.0
2005-12-08 09:35:00,27.6,27.61,27.5,27.56,81000.0,17.6775,17.6839,17.6135,17.6519,81000.0
2005-12-08 09:40:00,27.57,27.6,27.53,27.58,75200.0,17.6583,17.6775,17.6327,17.6647,75200.0
2005-12-08 09:45:00,27.58,27.75,27.58,27.74,146400.0,17.6647,17.7736,17.6647,17.7672,146400.0
2005-12-08 09:50:00,27.75,27.8,27.72,27.75,135200.0,17.7736,17.8056,17.7544,17.7736,135200.0
2005-12-08 09:55:00,27.73,27.75,27.7,27.73,58400.0,17.7608,17.7736,17.7416,17.7608,58400.0
2005-12-08 10:00:00,27.73,27.75,27.67,27.73,35400.0,17.7608,17.7736,17.7223,17.7608,35400.0
2005-12-08 10:05:00,27.73,27.73,27.69,27.73,31200.0,17.7608,17.7608,17.7352,17.7608,31200.0
2005-12-08 10:10:00,27.72,27.74,27.68,27.71,43600.0,17.7544,17.7672,17.7287,17.748,43600.0
2005-12-08 10:15:00,27.71,27.71,27.67,27.68,42800.0,17.748,17.748,17.7223,17.7287,42800.0
2005-12-08 10:20:00,27.69,27.7,27.67,27.68,62400.0,17.7352,17.7416,17.7223,17.7287,62400.0
2005-12-08 10:25:00,27.67,27.68,27.61,27.66,72200.0,17.7223,17.7287,17.6839,17.7159,72200.0
2005-12-08 10:30:00,27.66,27.66,27.58,27.59,52000.0,17.7159,17.7159,17.6647,17.6711,52000.0
2005-12-08 10:35:00,27.58,27.59,27.55,27.55,51200.0,17.6647,17.6711,17.6455,17.6455,51200.0
2005-12-08 10:40:00,27.55,27.61,27.55,27.57,80600.0,17.6455,17.6839,17.6455,17.6583,80600.0
2005-12-08 10:45:00,27.55,27.55,27.5,27.5,135000.0,17.6455,17.6455,17.6135,17.6135,135000.0
2005-12-08 10:50:00,27.5,27.5,27.48,27.5,35600.0,17.6135,17.6135,17.6007,17.6135,35600.0
2005-12-08 10:55:00,27.49,27.52,27.49,27.5,120800.0,17.6071,17.6263,17.6071,17.6135,120800.0
2005-12-08 11:00:00,27.5,27.6,27.5,27.58,90000.0,17.6135,17.6775,17.6135,17.6647,90000.0
2005-12-08 11:05:00,27.57,27.63,27.56,27.6,86400.0,17.6583,17.6967,17.6519,17.6775,86400.0
2005-12-08 11:10:00,27.6,27.61,27.57,27.61,101000.0,17.6775,17.6839,17.6583,17.6839,101000.0
2005-12-08 11:15:00,27.61,27.65,27.58,27.65,73600.0,17.6839,17.7095,17.6647,17.7095,73600.0
2005-12-08 11:20:00,27.65,27.7,27.63,27.65,69800.0,17.7095,17.7416,17.6967,17.7095,69800.0
2005-12-08 11:25:00,27.64,27.65,27.59,27.65,43400.0,17.7031,17.7095,17.6711,17.7095,43400.0
2005-12-08 11:30:00,27.65,27.65,27.59,27.63,374200.0,17.7095,17.7095,17.6711,17.6967,374200.0
2005-12-08 11:35:00,27.61,27.69,27.6,27.69,61800.0,17.6839,17.7352,17.6775,17.7352,61800.0
2005-12-08 11:40:00,27.69,27.73,27.68,27.68,55400.0,17.7352,17.7608,17.7287,17.7287,55400.0
2005-12-08 11:45:00,27.69,27.73,27.68,27.69,25400.0,17.7352,17.7608,17.7287,17.7352,25400.0
2005-12-08 11:50:00,27.7,27.71,27.67,27.7,36800.0,17.7416,17.748,17.7223,17.7416,36800.0
2005-12-08 11:55:00,27.7,27.73,27.7,27.73,37800.0,17.7416,17.7608,17.7416,17.7608,37800.0
2005-12-08 12:00:00,27.73,27.75,27.73,27.75,76800.0,17.7608,17.7736,17.7608,17.7736,76800.0
2005-12-08 12:05:00,27.75,27.78,27.72,27.74,34400.0,17.7736,17.7928,17.7544,17.7672,34400.0
2005-12-08 12:10:00,27.73,27.75,27.66,27.66,41400.0,17.7608,17.7736,17.7159,17.7159,41400.0
2005-12-08 12:15:00,27.66,27.72,27.66,27.72,59400.0,17.7159,17.7544,17.7159,17.7544,59400.0
2005-12-08 12:20:00,27.72,27.74,27.72,27.73,34200.0,17.7544,17.7672,17.7544,17.7608,34200.0
2005-12-08 12:25:00,27.74,27.74,27.67,27.67,41800.0,17.7672,17.7672,17.7223,17.7223,41800.0
2005-12-08 12:30:00,27.66,27.7,27.64,27.64,41600.0,17.7159,17.7416,17.7031,17.7031,41600.0
2005-12-08 12:35:00,27.65,27.71,27.64,27.71,53000.0,17.7095,17.748,17.7031,17.748,53000.0
2005-12-08 12:40:00,27.72,27.75,27.68,27.71,40800.0,17.7544,17.7736,17.7287,17.748,40800.0
2005-12-08 12:45:00,27.7,27.7,27.63,27.67,52400.0,17.7416,17.7416,17.6967,17.7223,52400.0
2005-12-08 12:50:00,27.67,27.7,27.65,27.7,41600.0,17.7223,17.7416,17.7095,17.7416,41600.0
2005-12-08 12:55:00,27.71,27.72,27.69,27.69,72800.0,17.748,17.7544,17.7352,17.7352,72800.0
2005-12-08 13:00:00,27.68,27.69,27.63,27.64,80600.0,17.7287,17.7352,17.6967,17.7031,80600.0
2005-12-08 13:05:00,27.65,27.67,27.63,27.63,41000.0,17.7095,17.7223,17.6967,17.6967,41000.0
2005-12-08 13:10:00,27.62,27.7,27.59,27.67,41600.0,17.6903,17.7416,17.6711,17.7223,41600.0
2005-12-08 13:15:00,27.67,27.67,27.63,27.64,21000.0,17.7223,17.7223,17.6967,17.7031,21000.0
2005-12-08 13:20:00,27.64,27.68,27.63,27.66,19600.0,17.7031,17.7287,17.6967,17.7159,19600.0
2005-12-08 13:25:00,27.67,27.68,27.63,27.63,44800.0,17.7223,17.7287,17.6967,17.6967,44800.0
2005-12-08 13:30:00,27.62,27.67,27.62,27.67,38200.0,17.6903,17.7223,17.6903,17.7223,38200.0
2005-12-08 13:35:00,27.67,27.71,27.66,27.71,49400.0,17.7223,17.748,17.7159,17.748,49400.0
2005-12-08 13:40:00,27.7,27.75,27.69,27.75,13000.0,17.7416,17.7736,17.7352,17.7736,13000.0
2005-12-08 13:45:00,27.75,27.75,27.71,27.73,34200.0,17.7736,17.7736,17.748,17.7608,34200.0
2005-12-08 13:50:00,27.72,27.75,27.71,27.73,27200.0,17.7544,17.7736,17.748,17.7608,27200.0
2005-12-08 13:55:00,27.73,27.75,27.73,27.75,134400.0,17.7608,17.7736,17.7608,17.7736,134400.0
2005-12-08 14:00:00,27.75,27.75,27.74,27.75,26000.0,17.7736,17.7736,17.7672,17.7736,26000.0
2005-12-08 14:05:00,27.75,27.77,27.74,27.75,38600.0,17.7736,17.7864,17.7672,17.7736,38600.0
2005-12-08 14:10:00,27.73,27.77,27.72,27.72,147200.0,17.7608,17.7864,17.7544,17.7544,147200.0
2005-12-08 14:15:00,27.73,27.73,27.65,27.67,41400.0,17.7608,17.7608,17.7095,17.7223,41400.0
2005-12-08 14:20:00,27.68,27.72,27.65,27.7,45400.0,17.7287,17.7544,17.7095,17.7416,45400.0
2005-12-08 14:25:00,27.7,27.71,27.68,27.7,15000.0,17.7416,17.748,17.7287,17.7416,15000.0
2005-12-08 14:30:00,27.7,27.7,27.58,27.62,64600.0,17.7416,17.7416,17.6647,17.6903,64600.0
2005-12-08 14:35:00,27.62,27.67,27.59,27.67,21000.0,17.6903,17.7223,17.6711,17.7223,21000.0
2005-12-08 14:40:00,27.66,27.67,27.64,27.66,19800.0,17.7159,17.7223,17.7031,17.7159,19800.0
2005-12-08 14:45:00,27.66,27.67,27.64,27.64,28400.0,17.7159,17.7223,17.7031,17.7031,28400.0
2005-12-08 14:50:00,27.65,27.65,27.59,27.59,81800.0,17.7095,17.7095,17.6711,17.6711,81800.0
2005-12-08 14:55:00,27.59,27.64,27.59,27.62,33000.0,17.6711,17.7031,17.6711,17.6903,33000.0
2005-12-08 15:00:00,27.61,27.67,27.61,27.64,192200.0,17.6839,17.7223,17.6839,17.7031,192200.0
2005-12-08 15:05:00,27.65,27.65,27.58,27.58,70400.0,17.7095,17.7095,17.6647,17.6647,70400.0
2005-12-08 15:10:00,27.58,27.59,27.55,27.59,51400.0,17.6647,17.6711,17.6455,17.6711,51400.0
2005-12-08 15:15:00,27.6,27.64,27.56,27.61,42600.0,17.6775,17.7031,17.6519,17.6839,42600.0
2005-12-08 15:20:00,27.61,27.63,27.55,27.58,82400.0,17.6839,17.6967,17.6455,17.6647,82400.0
2005-12-08 15:25:00,27.58,27.61,27.55,27.56,108800.0,17.6647,17.6839,17.6455,17.6519,108800.0
2005-12-08 15:30:00,27.58,27.59,27.55,27.59,49200.0,17.6647,17.6711,17.6455,17.6711,49200.0
2005-12-08 15:35:00,27.59,27.61,27.58,27.59,42200.0,17.6711,17.6839,17.6647,17.6711,42200.0
2005-12-08 15:40:00,27.59,27.62,27.58,27.6,82800.0,17.6711,17.6903,17.6647,17.6775,82800.0
2005-12-08 15:45:00,27.6,27.62,27.59,27.6,48600.0,17.6775,17.6903,17.6711,17.6775,48600.0
2005-12-08 15:50:00,27.6,27.65,27.6,27.63,73000.0,17.6775,17.7095,17.6775,17.6967,73000.0
2005-12-08 15:55:00,27.63,27.67,27.63,27.66,94400.0,17.6967,17.7223,17.6967,17.7159,94400.0
2005-12-09 09:30:00,28.0,28.05,27.86,27.88,132600.0,17.9337,17.9657,17.844,17.8568,132600.0
2005-12-09 09:35:00,27.86,27.87,27.75,27.79,83400.0,17.844,17.8504,17.7736,17.7992,83400.0
2005-12-09 09:40:00,27.79,27.8,27.68,27.7,82800.0,17.7992,17.8056,17.7287,17.7416,82800.0
2005-12-09 09:45:00,27.75,27.79,27.69,27.74,76200.0,17.7736,17.7992,17.7352,17.7672,76200.0
2005-12-09 09:50:00,27.74,27.75,27.61,27.72,75800.0,17.7672,17.7736,17.6839,17.7544,75800.0
2005-12-09 09:55:00,27.72,27.74,27.65,27.66,56200.0,17.7544,17.7672,17.7095,17.7159,56200.0
2005-12-09 10:00:00,27.64,27.64,27.54,27.56,73600.0,17.7031,17.7031,17.6391,17.6519,73600.0
2005-12-09 10:05:00,27.57,27.59,27.49,27.51,171000.0,17.6583,17.6711,17.6071,17.6199,171000.0
2005-12-09 10:10:00,27.51,27.54,27.45,27.5,32800.0,17.6199,17.6391,17.5814,17.6135,32800.0
2005-12-09 10:15:00,27.5,27.52,27.46,27.46,63600.0,17.6135,17.6263,17.5878,17.5878,63600.0
2005-12-09 10:20:00,27.47,27.48,27.43,27.43,112800.0,17.5942,17.6007,17.5686,17.5686,112800.0
2005-12-09 10:25:00,27.43,27.48,27.38,27.48,145200.0,17.5686,17.6007,17.5366,17.6007,145200.0
2005-12-09 10:30:00,27.49,27.5,27.43,27.48,85600.0,17.6071,17.6135,17.5686,17.6007,85600.0
2005-12-09 10:35:00,27.47,27.5,27.46,27.5,78200.0,17.5942,17.6135,17.5878,17.6135,78200.0
2005-12-09 10:40:00,27.5,27.57,27.49,27.57,67200.0,17.6135,17.6583,17.6071,17.6583,67200.0
2005-12-09 10:45:00,27.56,27.62,27.53,27.61,55400.0,17.6519,17.6903,17.6327,17.6839,55400.0
2005-12-09 10:50:00,27.61,27.7,27.61,27.7,69600.0,17.6839,17.7416,17.6839,17.7416,69600.0
2005-12-09 10:55:00,27.69,27.73,27.69,27.73,67600.0,17.7352,17.7608,17.7352,17.7608,67600.0
2005-12-09 11:00:00,27.73,27.77,27.73,27.76,41000.0,17.7608,17.7864,17.7608,17.78,41000.0
2005-12-09 11:05:00,27.76,27.85,27.75,27.84,116000.0,17.78,17.8376,17.7736,17.8312,116000.0
2005-12-09 11:10:00,27.84,27.92,27.8,27.84,88800.0,17.8312,17.8825,17.8056,17.8312,88800.0
2005-12-09 11:15:00,27.83,27.86,27.79,27.82,29200.0,17.8248,17.844,17.7992,17.8184,29200.0
2005-12-09 11:20:00,27.82,27.89,27.78,27.84,39200.0,17.8184,17.8633,17.7928,17.8312,39200.0
2005-12-09 11:25:00,27.83,27.85,27.81,27.83,16200.0,17.8248,17.8376,17.812,17.8248,16200.0
2005-12-09 11:30:00,27.85,27.89,27.84,27.89,18400.0,17.8376,17.8633,17.8312,17.8633,18400.0
2005-12-09 11:35:00,27.89,27.92,27.88,27.88,38800.0,17.8633,17.8825,17.8568,17.8568,38800.0
2005-12-09 11:40:00,27.88,27.88,27.81,27.81,33000.0,17.8568,17.8568,17.812,17.812,33000.0
2005-12-09 11:45:00,27.81,27.81,27.79,27.8,18400.0,17.812,17.812,17.7992,17.8056,18400.0
2005-12-09 11:50:00,27.8,27.86,27.79,27.82,44400.0,17.8056,17.844,17.7992,17.8184,44400.0
2005-12-09 11:55:00,27.81,27.82,27.75,27.75,37800.0,17.812,17.8184,17.7736,17.7736,37800.0
2005-12-09 12:00:00,27.75,27.75,27.7,27.72,31600.0,17.7736,17.7736,17.7416,17.7544,31600.0
2005-12-09 12:05:00,27.71,27.78,27.7,27.78,35200.0,17.748,17.7928,17.7416,17.7928,35200.0
2005-12-09 12:10:00,27.77,27.78,27.73,27.73,19000.0,17.7864,17.7928,17.7608,17.7608,19000.0
2005-12-09 12:15:00,27.74,27.74,27.73,27.74,19200.0,17.7672,17.7672,17.7608,17.7672,19200.0
2005-12-09 12:20:00,27.75,27.75,27.61,27.62,54000.0,17.7736,17.7736,17.6839,17.6903,54000.0
2005-12-09 12:25:00,27.6,27.64,27.57,27.64,33800.0,17.6775,17.7031,17.6583,17.7031,33800.0
2005-12-09 12:30:00,27.64,27.74,27.64,27.74,24800.0,17.7031,17.7672,17.7031,17.7672,24800.0
2005-12-09 12:35:00,27.74,27.75,27.71,27.71,23000.0,17.7672,17.7736,17.748,17.748,23000.0
2005-12-09 12:40:00,27.72,27.74,27.68,27.68,18600.0,17.7544,17.7672,17.7287,17.7287,18600.0
2005-12-09 12:45:00,27.7,27.7,27.61,27.64,27600.0,17.7416,17.7416,17.6839,17.7031,27600.0
2005-12-09 12:50:00,27.64,27.67,27.63,27.67,52000.0,17.7031,17.7223,17.6967,17.7223,52000.0
2005-12-09 12:55:00,27.67,27.68,27.64,27.68,281000.0,17.7223,17.7287,17.7031,17.7287,281000.0
2005-12-09 13:00:00,27.67,27.73,27.65,27.71,28800.0,17.7223,17.7608,17.7095,17.748,28800.0
2005-12-09 13:05:00,27.71,27.71,27.67,27.7,55400.0,17.748,17.748,17.7223,17.7416,55400.0
2005-12-09 13:10:00,27.7,27.71,27.66,27.66,24200.0,17.7416,17.748,17.7159,17.7159,24200.0
2005-12-09 13:15:00,27.66,27.67,27.64,27.67,23800.0,17.7159,17.7223,17.7031,17.7223,23800.0
2005-12-09 13:20:00,27.66,27.67,27.56,27.61,74200.0,17.7159,17.7223,17.6519,17.6839,74200.0
2005-12-09 13:25:00,27.61,27.64,27.56,27.57,54200.0,17.6839,17.7031,17.6519,17.6583,54200.0
2005-12-09 13:30:00,27.59,27.66,27.59,27.65,56600.0,17.6711,17.7159,17.6711,17.7095,56600.0
2005-12-09 13:35:00,27.64,27.66,27.62,27.65,46400.0,17.7031,17.7159,17.6903,17.7095,46400.0
2005-12-09 13:40:00,27.66,27.71,27.65,27.71,23600.0,17.7159,17.748,17.7095,17.748,23600.0
2005-12-09 13:45:00,27.71,27.73,27.68,27.73,30800.0,17.748,17.7608,17.7287,17.7608,30800.0
2005-12-09 13:50:00,27.73,27.74,27.68,27.68,28400.0,17.7608,17.7672,17.7287,17.7287,28400.0
2005-12-09 13:55:00,27.68,27.7,27.6,27.6,36400.0,17.7287,17.7416,17.6775,17.6775,36400.0
2005-12-09 14:00:00,27.6,27.64,27.56,27.58,67400.0,17.6775,17.7031,17.6519,17.6647,67400.0
2005-12-09 14:05:00,27.58,27.58,27.53,27.57,67000.0,17.6647,17.6647,17.6327,17.6583,67000.0
2005-12-09 14:10:00,27.57,27.58,27.56,27.58,64400.0,17.6583,17.6647,17.6519,17.6647,64400.0
2005-12-09 14:15:00,27.58,27.59,27.56,27.58,14200.0,17.6647,17.6711,17.6519,17.6647,14200.0
2005-12-09 14:20:00,27.57,27.58,27.54,27.55,55000.0,17.6583,17.6647,17.6391,17.6455,55000.0
2005-12-09 14:25:00,27.55,27.57,27.53,27.57,42000.0,17.6455,17.6583,17.6327,17.6583,42000.0
2005-12-09 14:30:00,27.57,27.59,27.57,27.57,28400.0,17.6583,17.6711,17.6583,17.6583,28400.0
2005-12-09 14:35:00,27.57,27.59,27.54,27.56,62400.0,17.6583,17.6711,17.6391,17.6519,62400.0
2005-12-09 14:40:00,27.55,27.57,27.53,27.55,55200.0,17.6455,17.6583,17.6327,17.6455,55200.0
2005-12-09 14:45:00,27.55,27.57,27.53,27.57,27400.0,17.6455,17.6583,17.6327,17.6583,27400.0
2005-12-09 14:50:00,27.57,27.62,27.56,27.61,44400.0,17.6583,17.6903,17.6519,17.6839,44400.0
2005-12-09 14:55:00,27.61,27.66,27.6,27.61,30200.0,17.6839,17.7159,17.6775,17.6839,30200.0
2005-12-09 15:00:00,27.63,27.63,27.55,27.55,20600.0,17.6967,17.6967,17.6455,17.6455,20600.0
2005-12-09 15:05:00,27.53,27.54,27.5,27.54,50200.0,17.6327,17.6391,17.6135,17.6391,50200.0
2005-12-09 15:10:00,27.53,27.59,27.51,27.58,28200.0,17.6327,17.6711,17.6199,17.6647,28200.0
2005-12-09 15:15:00,27.57,27.61,27.57,27.61,17800.0,17.6583,17.6839,17.6583,17.6839,17800.0
2005-12-09 15:20:00,27.6,27.61,27.57,27.59,31600.0,17.6775,17.6839,17.6583,17.6711,31600.0
2005-12-09 15:25:00,27.58,27.62,27.58,27.59,28400.0,17.6647,17.6903,17.6647,17.6711,28400.0
2005-12-09 15:30:00,27.59,27.59,27.54,27.55,24800.0,17.6711,17.6711,17.6391,17.6455,24800.0
2005-12-09 15:35:00,27.56,27.58,27.53,27.53,27000.0,17.6519,17.6647,17.6327,17.6327,27000.0
2005-12-09 15:40:00,27.5,27.58,27.5,27.55,35600.0,17.6135,17.6647,17.6135,17.6455,35600.0
2005-12-09 15:45:00,27.55,27.55,27.52,27.53,50400.0,17.6455,17.6455,17.6263,17.6327,50400.0
2005-12-09 15:50:00,27.52,27.53,27.47,27.47,73600.0,17.6263,17.6327,17.5942,17.5942,73600.0
2005-12-09 15:55:00,27.46,27.53,27.44,27.53,92200.0,17.5878,17.6327,17.575,17.6327,92200.0
2005-12-12 09:30:00,27.8,27.88,27.75,27.87,172200.0,17.8056,17.8568,17.7736,17.8504,172200.0
2005-12-12 09:35:00,27.81,27.87,27.8,27.83,89400.0,17.812,17.8504,17.8056,17.8248,89400.0
2005-12-12 09:40:00,27.83,27.84,27.76,27.77,103000.0,17.8248,17.8312,17.78,17.7864,103000.0
2005-12-12 09:45:00,27.78,27.83,27.76,27.81,121200.0,17.7928,17.8248,17.78,17.812,121200.0
2005-12-12 09:50:00,27.81,27.85,27.77,27.81,63400.0,17.812,17.8376,17.7864,17.812,63400.0
2005-12-12 09:55:00,27.81,27.83,27.77,27.8,73400.0,17.812,17.8248,17.7864,17.8056,73400.0
2005-12-12 10:00:00,27.8,27.8,27.78,27.79,92000.0,17.8056,17.8056,17.7928,17.7992,92000.0
2005-12-12 10:05:00,27.79,27.8,27.77,27.8,48600.0,17.7992,17.8056,17.7864,17.8056,48600.0
2005-12-12 10:10:00,27.8,27.92,27.79,27.92,87000.0,17.8056,17.8825,17.7992,17.8825,87000.0
2005-12-12 10:15:00,27.93,28.0,27.91,28.0,84000.0,17.8889,17.9337,17.8761,17.9337,84000.0
2005-12-12 10:20:00,28.0,28.1,28.0,28.08,90600.0,17.9337,17.9978,17.9337,17.9849,90600.0
2005-12-12 10:25:00,28.1,28.13,28.04,28.08,82600.0,17.9978,18.017,17.9593,17.9849,82600.0
2005-12-12 10:30:00,28.08,28.13,28.06,28.13,65400.0,17.9849,18.017,17.9721,18.017,65400.0
2005-12-12 10:35:00,28.13,28.17,28.11,28.14,93400.0,18.017,18.0426,18.0042,18.0234,93400.0
2005-12-12 10:40:00,28.15,28.17,28.11,28.17,51800.0,18.0298,18.0426,18.0042,18.0426,51800.0
2005-12-12 10:45:00,28.17,28.18,28.11,28.11,63800.0,18.0426,18.049,18.0042,18.0042,63800.0
2005-12-12 10:50:00,28.11,28.18,28.11,28.13,92200.0,18.0042,18.049,18.0042,18.017,92200.0
2005-12-12 10:55:00,28.13,28.14,28.1,28.1,53400.0,18.017,18.0234,17.9978,17.9978,53400.0
2005-12-12 11:00:00,28.1,28.1,28.05,28.09,114600.0,17.9978,17.9978,17.9657,17.9913,114600.0
2005-12-12 11:05:00,28.09,28.1,28.07,28.09,67400.0,17.9913,17.9978,17.9785,17.9913,67400.0
2005-12-12 11:10:00,28.09,28.1,28.08,28.08,56200.0,17.9913,17.9978,17.9849,17.9849,56200.0
2005-12-12 11:15:00,28.09,28.11,28.07,28.09,108600.0,17.9913,18.0042,17.9785,17.9913,108600.0
2005-12-12 11:20:00,28.1,28.1,27.98,28.0,43000.0,17.9978,17.9978,17.9209,17.9337,43000.0
2005-12-12 11:25:00,28.0,28.02,27.95,28.0,32000.0,17.9337,17.9465,17.9017,17.9337,32000.0
2005-12-12 11:30:00,28.0,28.05,27.99,28.05,51000.0,17.9337,17.9657,17.9273,17.9657,51000.0
2005-12-12 11:35:00,28.05,28.08,28.03,28.04,22800.0,17.9657,17.9849,17.9529,17.9593,22800.0
2005-12-12 11:40:00,28.04,28.07,28.03,28.06,35000.0,17.9593,17.9785,17.9529,17.9721,35000.0
2005-12-12 11:45:00,28.06,28.06,28.04,28.04,16000.0,17.9721,17.9721,17.9593,17.9593,16000.0
2005-12-12 11:50:00,28.05,28.05,28.03,28.04,23400.0,17.9657,17.9657,17.9529,17.9593,23400.0
2005-12-12 11:55:00,28.04,28.04,28.02,28.03,12000.0,17.9593,17.9593,17.9465,17.9529,12000.0
2005-12-12 12:00:00,28.03,28.03,28.02,28.03,11800.0,17.9529,17.9529,17.9465,17.9529,11800.0
2005-12-12 12:05:00,28.03,28.03,27.96,27.98,32600.0,17.9529,17.9529,17.9081,17.9209,32600.0
2005-12-12 12:10:00,27.98,28.01,27.97,27.97,28400.0,17.9209,17.9401,17.9145,17.9145,28400.0
2005-12-12 12:15:00,27.96,27.96,27.91,27.93,28000.0,17.9081,17.9081,17.8761,17.8889,28000.0
2005-12-12 12:20:00,27.93,27.95,27.86,27.89,31800.0,17.8889,17.9017,17.844,17.8633,31800.0
2005-12-12 12:25:00,27.89,27.92,27.88,27.9,25600.0,17.8633,17.8825,17.8568,17.8697,25600.0
2005-12-12 12:30:00,27.9,27.95,27.85,27.92,39400.0,17.8697,17.9017,17.8376,17.8825,39400.0
2005-12-12 12:35:00,27.92,27.94,27.91,27.91,20200.0,17.8825,17.8953,17.8761,17.8761,20200.0
2005-12-12 12:40:00,27.91,27.91,27.8,27.83,67400.0,17.8761,17.8761,17.8056,17.8248,67400.0
2005-12-12 12:45:00,27.83,27.83,27.71,27.72,88400.0,17.8248,17.8248,17.748,17.7544,88400.0
2005-12-12 12:50:00,27.7,27.72,27.6,27.6,99200.0,17.7416,17.7544,17.6775,17.6775,99200.0
2005-12-12 12:55:00,27.61,27.65,27.56,27.57,83200.0,17.6839,17.7095,17.6519,17.6583,83200.0
2005-12-12 13:00:00,27.56,27.59,27.49,27.5,91800.0,17.6519,17.6711,17.6071,17.6135,91800.0
2005-12-12 13:05:00,27.5,27.53,27.48,27.52,48000.0,17.6135,17.6327,17.6007,17.6263,48000.0
2005-12-12 13:10:00,27.52,27.59,27.5,27.59,83000.0,17.6263,17.6711,17.6135,17.6711,83000.0
2005-12-12 13:15:00,27.57,27.59,27.55,27.57,21600.0,17.6583,17.6711,17.6455,17.6583,21600.0
2005-12-12 13:20:00,27.57,27.58,27.5,27.5,22400.0,17.6583,17.6647,17.6135,17.6135,22400.0
2005-12-12 13:25:00,27.5,27.53,27.36,27.43,71200.0,17.6135,17.6327,17.5238,17.5686,71200.0
2005-12-12 13:30:00,27.42,27.42,27.34,27.36,52200.0,17.5622,17.5622,17.511,17.5238,52200.0
2005-12-12 13:35:00,27.35,27.42,27.34,27.4,46200.0,17.5174,17.5622,17.511,17.5494,46200.0
2005-12-12 13:40:00,27.39,27.39,27.34,27.34,37600.0,17.543,17.543,17.511,17.511,37600.0
2005-12-12 13:45:00,27.34,27.35,27.3,27.32,58800.0,17.511,17.5174,17.4854,17.4982,58800.0
2005-12-12 13:50:00,27.3,27.3,27.21,27.23,51200.0,17.4854,17.4854,17.4277,17.4405,51200.0
2005-12-12 13:55:00,27.23,27.33,27.22,27.33,90800.0,17.4405,17.5046,17.4341,17.5046,90800.0
2005-12-12 14:00:00,27.33,27.34,27.22,27.23,43400.0,17.5046,17.511,17.4341,17.4405,43400.0
2005-12-12 14:05:00,27.24,27.25,27.17,27.2,48600.0,17.4469,17.4533,17.4021,17.4213,48600.0
2005-12-12 14:10:00,27.2,27.22,27.16,27.16,79600.0,17.4213,17.4341,17.3957,17.3957,79600.0
2005-12-12 14:15:00,27.17,27.22,27.16,27.2,78400.0,17.4021,17.4341,17.3957,17.4213,78400.0
2005-12-12 14:20:00,27.2,27.22,27.13,27.19,35800.0,17.4213,17.4341,17.3765,17.4149,35800.0
2005-12-12 14:25:00,27.18,27.2,27.13,27.18,48000.0,17.4085,17.4213,17.3765,17.4085,48000.0
2005-12-12 14:30:00,27.17,27.2,27.17,27.2,41000.0,17.4021,17.4213,17.4021,17.4213,41000.0
2005-12-12 14:35:00,27.18,27.23,27.18,27.22,31800.0,17.4085,17.4405,17.4085,17.4341,31800.0
2005-12-12 14:40:00,27.24,27.27,27.22,27.25,50000.0,17.4469,17.4661,17.4341,17.4533,50000.0
2005-12-12 14:45:00,27.25,27.25,27.18,27.24,64600.0,17.4533,17.4533,17.4085,17.4469,64600.0
2005-12-12 14:50:00,27.22,27.25,27.2,27.22,57400.0,17.4341,17.4533,17.4213,17.4341,57400.0
2005-12-12 14:55:00,27.21,27.22,27.18,27.22,45400.0,17.4277,17.4341,17.4085,17.4341,45400.0
2005-12-12 15:00:00,27.22,27.22,27.18,27.18,50200.0,17.4341,17.4341,17.4085,17.4085,50200.0
2005-12-12 15:05:00,27.18,27.21,27.14,27.17,68400.0,17.4085,17.4277,17.3829,17.4021,68400.0
2005-12-12 15:10:00,27.18,27.24,27.17,27.21,52000.0,17.4085,17.4469,17.4021,17.4277,52000.0
2005-12-12 15:15:00,27.2,27.31,27.2,27.29,66000.0,17.4213,17.4918,17.4213,17.479,66000.0
2005-12-12 15:20:00,27.29,27.34,27.28,27.34,89000.0,17.479,17.511,17.4726,17.511,89000.0
2005-12-12 15:25:00,27.33,27.38,27.32,27.35,59200.0,17.5046,17.5366,17.4982,17.5174,59200.0
2005-12-12 15:30:00,27.35,27.36,27.31,27.34,46400.0,17.5174,17.5238,17.4918,17.511,46400.0
2005-12-12 15:35:00,27.34,27.35,27.27,27.3,60200.0,17.511,17.5174,17.4661,17.4854,60200.0
2005-12-12 15:40:00,27.28,27.34,27.28,27.33,63600.0,17.4726,17.511,17.4726,17.5046,63600.0
2005-12-12 15:45:00,27.33,27.36,27.31,27.31,51800.0,17.5046,17.5238,17.4918,17.4918,51800.0
2005-12-12 15:50:00,27.31,27.31,27.25,27.26,108200.0,17.4918,17.4918,17.4533,17.4597,108200.0
2005-12-12 15:55:00,27.27,27.3,27.25,27.3,140800.0,17.4661,17.4854,17.4533,17.4854,140800.0
2005-12-13 09:30:00,27.11,27.11,26.91,26.91,276000.0,17.5215,17.5215,17.3922,17.3922,276000.0
2005-12-13 09:35:00,26.93,27.06,26.92,26.92,110800.0,17.4052,17.4892,17.3987,17.3987,110800.0
2005-12-13 09:40:00,26.94,27.11,26.93,27.06,130400.0,17.4116,17.5215,17.4052,17.4892,130400.0
2005-12-13 09:45:00,27.06,27.15,27.05,27.15,513200.0,17.4892,17.5473,17.4827,17.5473,513200.0
2005-12-13 09:50:00,27.16,27.18,27.07,27.15,122400.0,17.5538,17.5667,17.4956,17.5473,122400.0
2005-12-13 09:55:00,27.14,27.15,27.04,27.11,165600.0,17.5409,17.5473,17.4763,17.5215,165600.0
2005-12-13 10:00:00,27.11,27.17,27.08,27.09,68600.0,17.5215,17.5603,17.5021,17.5086,68600.0
2005-12-13 10:05:00,27.1,27.22,27.09,27.17,59600.0,17.515,17.5926,17.5086,17.5603,59600.0
2005-12-13 10:10:00,27.18,27.27,27.18,27.23,63600.0,17.5667,17.6249,17.5667,17.5991,63600.0
2005-12-13 10:15:00,27.23,27.38,27.23,27.33,92000.0,17.5991,17.696,17.5991,17.6637,92000.0
2005-12-13 10:20:00,27.33,27.4,27.32,27.39,119600.0,17.6637,17.7089,17.6572,17.7025,119600.0
2005-12-13 10:25:00,27.39,27.4,27.33,27.36,135800.0,17.7025,17.7089,17.6637,17.6831,135800.0
2005-12-13 10:30:00,27.36,27.36,27.27,27.28,114000.0,17.6831,17.6831,17.6249,17.6314,114000.0
2005-12-13 10:35:00,27.28,27.28,27.23,27.28,61000.0,17.6314,17.6314,17.5991,17.6314,61000.0
2005-12-13 10:40:00,27.28,27.29,27.21,27.22,56200.0,17.6314,17.6378,17.5861,17.5926,56200.0
2005-12-13 10:45:00,27.22,27.28,27.18,27.22,48600.0,17.5926,17.6314,17.5667,17.5926,48600.0
2005-12-13 10:50:00,27.22,27.27,27.21,27.26,50200.0,17.5926,17.6249,17.5861,17.6184,50200.0
2005-12-13 10:55:00,27.26,27.29,27.25,27.28,73800.0,17.6184,17.6378,17.612,17.6314,73800.0
2005-12-13 11:00:00,27.29,27.39,27.27,27.39,68600.0,17.6378,17.7025,17.6249,17.7025,68600.0
2005-12-13 11:05:00,27.39,27.4,27.33,27.34,53400.0,17.7025,17.7089,17.6637,17.6701,53400.0
2005-12-13 11:10:00,27.33,27.36,27.32,27.36,89400.0,17.6637,17.6831,17.6572,17.6831,89400.0
2005-12-13 11:15:00,27.36,27.4,27.35,27.39,73600.0,17.6831,17.7089,17.6766,17.7025,73600.0
2005-12-13 11:20:00,27.38,27.4,27.38,27.39,57800.0,17.696,17.7089,17.696,17.7025,57800.0
2005-12-13 11:25:00,27.4,27.4,27.37,27.39,25600.0,17.7089,17.7089,17.6895,17.7025,25600.0
2005-12-13 11:30:00,27.39,27.4,27.36,27.39,26200.0,17.7025,17.7089,17.6831,17.7025,26200.0
2005-12-13 11:35:00,27.37,27.39,27.36,27.36,28200.0,17.6895,17.7025,17.6831,17.6831,28200.0
2005-12-13 11:40:00,27.36,27.42,27.31,27.4,46000.0,17.6831,17.7218,17.6508,17.7089,46000.0
2005-12-13 11:45:00,27.4,27.43,27.37,27.43,22000.0,17.7089,17.7283,17.6895,17.7283,22000.0
2005-12-13 11:50:00,27.42,27.42,27.37,27.39,27800.0,17.7218,17.7218,17.6895,17.7025,27800.0
2005-12-13 11:55:00,27.38,27.38,27.24,27.24,33400.0,17.696,17.696,17.6055,17.6055,33400.0
2005-12-13 12:00:00,27.23,27.24,27.21,27.23,21800.0,17.5991,17.6055,17.5861,17.5991,21800.0
2005-12-13 12:05:00,27.22,27.31,27.22,27.29,34200.0,17.5926,17.6508,17.5926,17.6378,34200.0
2005-12-13 12:10:00,27.3,27.3,27.28,27.3,12600.0,17.6443,17.6443,17.6314,17.6443,12600.0
2005-12-13 12:15:00,27.31,27.33,27.3,27.31,29800.0,17.6508,17.6637,17.6443,17.6508,29800.0
2005-12-13 12:20:00,27.31,27.32,27.3,27.31,19000.0,17.6508,17.6572,17.6443,17.6508,19000.0
2005-12-13 12:25:00,27.31,27.32,27.3,27.31,14800.0,17.6508,17.6572,17.6443,17.6508,14800.0
2005-12-13 12:30:00,27.31,27.32,27.28,27.31,28000.0,17.6508,17.6572,17.6314,17.6508,28000.0
2005-12-13 12:35:00,27.3,27.31,27.29,27.31,10800.0,17.6443,17.6508,17.6378,17.6508,10800.0
2005-12-13 12:40:00,27.32,27.32,27.3,27.32,21800.0,17.6572,17.6572,17.6443,17.6572,21800.0
2005-12-13 12:45:00,27.32,27.32,27.31,27.32,14800.0,17.6572,17.6572,17.6508,17.6572,14800.0
2005-12-13 12:50:00,27.32,27.33,27.3,27.33,46200.0,17.6572,17.6637,17.6443,17.6637,46200.0
2005-12-13 12:55:00,27.33,27.33,27.29,27.31,16200.0,17.6637,17.6637,17.6378,17.6508,16200.0
2005-12-13 13:00:00,27.31,27.32,27.31,27.32,21000.0,17.6508,17.6572,17.6508,17.6572,21000.0
2005-12-13 13:05:00,27.32,27.33,27.31,27.33,21000.0,17.6572,17.6637,17.6508,17.6637,21000.0
2005-12-13 13:10:00,27.33,27.36,27.33,27.36,48000.0,17.6637,17.6831,17.6637,17.6831,48000.0
2005-12-13 13:15:00,27.36,27.4,27.36,27.39,18000.0,17.6831,17.7089,17.6831,17.7025,18000.0
2005-12-13 13:20:00,27.39,27.41,27.37,27.38,21000.0,17.7025,17.7154,17.6895,17.696,21000.0
2005-12-13 13:25:00,27.38,27.38,27.35,27.38,21400.0,17.696,17.696,17.6766,17.696,21400.0
2005-12-13 13:30:00,27.38,27.41,27.37,27.4,13200.0,17.696,17.7154,17.6895,17.7089,13200.0
2005-12-13 13:35:00,27.4,27.41,27.39,27.39,12000.0,17.7089,17.7154,17.7025,17.7025,12000.0
2005-12-13 13:40:00,27.4,27.4,27.38,27.39,20200.0,17.7089,17.7089,17.696,17.7025,20200.0
2005-12-13 13:45:00,27.39,27.4,27.33,27.36,22000.0,17.7025,17.7089,17.6637,17.6831,22000.0
2005-12-13 13:50:00,27.36,27.39,27.34,27.39,13200.0,17.6831,17.7025,17.6701,17.7025,13200.0
2005-12-13 13:55:00,27.39,27.4,27.38,27.4,25400.0,17.7025,17.7089,17.696,17.7089,25400.0
2005-12-13 14:00:00,27.4,27.4,27.36,27.4,16800.0,17.7089,17.7089,17.6831,17.7089,16800.0
2005-12-13 14:05:00,27.4,27.43,27.4,27.41,17000.0,17.7089,17.7283,17.7089,17.7154,17000.0
2005-12-13 14:10:00,27.42,27.5,27.41,27.45,53000.0,17.7218,17.7736,17.7154,17.7412,53000.0
2005-12-13 14:15:00,27.45,27.47,27.36,27.47,52000.0,17.7412,17.7542,17.6831,17.7542,52000.0
2005-12-13 14:20:00,27.48,27.58,27.47,27.56,72200.0,17.7606,17.8253,17.7542,17.8123,72200.0
2005-12-13 14:25:00,27.56,27.56,27.43,27.47,40800.0,17.8123,17.8123,17.7283,17.7542,40800.0
2005-12-13 14:30:00,27.45,27.53,27.45,27.47,58400.0,17.7412,17.7929,17.7412,17.7542,58400.0
2005-12-13 14:35:00,27.47,27.51,27.46,27.51,43600.0,17.7542,17.78,17.7477,17.78,43600.0
2005-12-13 14:40:00,27.51,27.55,27.49,27.52,34600.0,17.78,17.8059,17.7671,17.7865,34600.0
2005-12-13 14:45:00,27.51,27.54,27.47,27.52,41400.0,17.78,17.7994,17.7542,17.7865,41400.0
2005-12-13 14:50:00,27.52,27.62,27.51,27.62,44600.0,17.7865,17.8511,17.78,17.8511,44600.0
2005-12-13 14:55:00,27.62,27.62,27.56,27.56,26200.0,17.8511,17.8511,17.8123,17.8123,26200.0
2005-12-13 15:00:00,27.56,27.57,27.5,27.53,140800.0,17.8123,17.8188,17.7736,17.7929,140800.0
2005-12-13 15:05:00,27.52,27.55,27.47,27.52,232400.0,17.7865,17.8059,17.7542,17.7865,232400.0
2005-12-13 15:10:00,27.52,27.54,27.5,27.53,37200.0,17.7865,17.7994,17.7736,17.7929,37200.0
2005-12-13 15:15:00,27.54,27.55,27.48,27.53,45400.0,17.7994,17.8059,17.7606,17.7929,45400.0
2005-12-13 15:20:00,27.52,27.52,27.47,27.49,31000.0,17.7865,17.7865,17.7542,17.7671,31000.0
2005-12-13 15:25:00,27.5,27.52,27.45,27.45,44400.0,17.7736,17.7865,17.7412,17.7412,44400.0
2005-12-13 15:30:00,27.45,27.46,27.42,27.46,37200.0,17.7412,17.7477,17.7218,17.7477,37200.0
2005-12-13 15:35:00,27.46,27.48,27.44,27.45,43400.0,17.7477,17.7606,17.7348,17.7412,43400.0
2005-12-13 15:40:00,27.45,27.54,27.45,27.5,84000.0,17.7412,17.7994,17.7412,17.7736,84000.0
2005-12-13 15:45:00,27.5,27.5,27.49,27.49,62400.0,17.7736,17.7736,17.7671,17.7671,62400.0
2005-12-13 15:50:00,27.49,27.5,27.46,27.46,85800.0,17.7671,17.7736,17.7477,17.7477,85800.0
2005-12-13 15:55:00,27.46,27.5,27.46,27.5,134800.0,17.7477,17.7736,17.7477,17.7736,134800.0
2005-12-14 09:30:00,27.37,27.37,27.25,27.31,113800.0,17.6895,17.6895,17.612,17.6508,113800.0
2005-12-14 09:35:00,27.3,27.47,27.3,27.46,61400.0,17.6443,17.7542,17.6443,17.7477,61400.0
2005-12-14 09:40:00,27.46,27.49,27.38,27.4,30400.0,17.7477,17.7671,17.696,17.7089,30400.0
2005-12-14 09:45:00,27.4,27.45,27.4,27.44,26400.0,17.7089,17.7412,17.7089,17.7348,26400.0
2005-12-14 09:50:00,27.42,27.42,27.27,27.32,73000.0,17.7218,17.7218,17.6249,17.6572,73000.0
2005-12-14 09:55:00,27.32,27.34,27.21,27.22,71200.0,17.6572,17.6701,17.5861,17.5926,71200.0
2005-12-14 10:00:00,27.22,27.23,27.11,27.11,72200.0,17.5926,17.5991,17.5215,17.5215,72200.0
2005-12-14 10:05:00,27.11,27.14,27.09,27.13,72200.0,17.5215,17.5409,17.5086,17.5344,72200.0
2005-12-14 10:10:00,27.15,27.19,27.13,27.14,40200.0,17.5473,17.5732,17.5344,17.5409,40200.0
2005-12-14 10:15:00,27.14,27.22,27.14,27.18,37200.0,17.5409,17.5926,17.5409,17.5667,37200.0
2005-12-14 10:20:00,27.17,27.3,27.17,27.24,50200.0,17.5603,17.6443,17.5603,17.6055,50200.0
2005-12-14 10:25:00,27.24,27.26,27.21,27.21,38600.0,17.6055,17.6184,17.5861,17.5861,38600.0
2005-12-14 10:30:00,27.22,27.23,27.15,27.2,58000.0,17.5926,17.5991,17.5473,17.5797,58000.0
2005-12-14 10:35:00,27.2,27.33,27.2,27.28,63000.0,17.5797,17.6637,17.5797,17.6314,63000.0
2005-12-14 10:40:00,27.28,27.28,27.25,27.28,37600.0,17.6314,17.6314,17.612,17.6314,37600.0
2005-12-14 10:45:00,27.28,27.28,27.17,27.25,37800.0,17.6314,17.6314,17.5603,17.612,37800.0
2005-12-14 10:50:00,27.25,27.31,27.25,27.3,23600.0,17.612,17.6508,17.612,17.6443,23600.0
2005-12-14 10:55:00,27.3,27.33,27.29,27.29,36400.0,17.6443,17.6637,17.6378,17.6378,36400.0
2005-12-14 11:00:00,27.3,27.3,27.19,27.25,49400.0,17.6443,17.6443,17.5732,17.612,49400.0
2005-12-14 11:05:00,27.25,27.27,27.13,27.15,44200.0,17.612,17.6249,17.5344,17.5473,44200.0
2005-12-14 11:10:00,27.15,27.16,27.08,27.15,57800.0,17.5473,17.5538,17.5021,17.5473,57800.0
2005-12-14 11:15:00,27.13,27.13,27.07,27.11,32400.0,17.5344,17.5344,17.4956,17.5215,32400.0
2005-12-14 11:20:00,27.12,27.14,27.1,27.14,30800.0,17.528,17.5409,17.515,17.5409,30800.0
2005-12-14 11:25:00,27.14,27.18,27.14,27.18,33400.0,17.5409,17.5667,17.5409,17.5667,33400.0
2005-12-14 11:30:00,27.18,27.18,27.12,27.13,25200.0,17.5667,17.5667,17.528,17.5344,25200.0
2005-12-14 11:35:00,27.14,27.15,27.11,27.11,15000.0,17.5409,17.5473,17.5215,17.5215,15000.0
2005-12-14 11:40:00,27.11,27.13,27.08,27.12,34200.0,17.5215,17.5344,17.5021,17.528,34200.0
2005-12-14 11:45:00,27.12,27.16,27.12,27.16,24600.0,17.528,17.5538,17.528,17.5538,24600.0
2005-12-14 11:50:00,27.16,27.16,27.11,27.11,36400.0,17.5538,17.5538,17.5215,17.5215,36400.0
2005-12-14 11:55:00,27.11,27.11,27.07,27.08,35800.0,17.5215,17.5215,17.4956,17.5021,35800.0
2005-12-14 12:00:00,27.07,27.11,27.05,27.05,88200.0,17.4956,17.5215,17.4827,17.4827,88200.0
2005-12-14 12:05:00,27.05,27.06,27.03,27.04,35600.0,17.4827,17.4892,17.4698,17.4763,35600.0
2005-12-14 12:10:00,27.04,27.05,27.02,27.02,17600.0,17.4763,17.4827,17.4633,17.4633,17600.0
2005-12-14 12:15:00,27.02,27.05,27.02,27.05,29000.0,17.4633,17.4827,17.4633,17.4827,29000.0
2005-12-14 12:20:00,27.05,27.09,27.05,27.06,28200.0,17.4827,17.5086,17.4827,17.4892,28200.0
2005-12-14 12:25:00,27.06,27.06,26.91,26.92,67400.0,17.4892,17.4892,17.3922,17.3987,67400.0
2005-12-14 12:30:00,26.92,26.98,26.91,26.98,43000.0,17.3987,17.4375,17.3922,17.4375,43000.0
2005-12-14 12:35:00,26.98,26.99,26.96,26.97,52600.0,17.4375,17.4439,17.4245,17.431,52600.0
2005-12-14 12:40:00,26.97,26.97,26.88,26.89,72400.0,17.431,17.431,17.3728,17.3793,72400.0
2005-12-14 12:45:00,26.88,26.88,26.81,26.82,93400.0,17.3728,17.3728,17.3276,17.3341,93400.0
2005-12-14 12:50:00,26.82,26.86,26.81,26.83,59000.0,17.3341,17.3599,17.3276,17.3405,59000.0
2005-12-14 12:55:00,26.83,26.86,26.82,26.83,72000.0,17.3405,17.3599,17.3341,17.3405,72000.0
2005-12-14 13:00:00,26.82,26.85,26.81,26.81,63800.0,17.3341,17.3535,17.3276,17.3276,63800.0
2005-12-14 13:05:00,26.81,26.86,26.78,26.85,72200.0,17.3276,17.3599,17.3082,17.3535,72200.0
2005-12-14 13:10:00,26.84,26.89,26.84,26.88,39400.0,17.347,17.3793,17.347,17.3728,39400.0
2005-12-14 13:15:00,26.88,26.88,26.86,26.86,21200.0,17.3728,17.3728,17.3599,17.3599,21200.0
2005-12-14 13:20:00,26.86,26.89,26.85,26.88,52400.0,17.3599,17.3793,17.3535,17.3728,52400.0
2005-12-14 13:25:00,26.88,26.88,26.86,26.87,34800.0,17.3728,17.3728,17.3599,17.3664,34800.0
2005-12-14 13:30:00,26.87,26.92,26.87,26.91,50000.0,17.3664,17.3987,17.3664,17.3922,50000.0
2005-12-14 13:35:00,26.9,26.92,26.88,26.92,38400.0,17.3858,17.3987,17.3728,17.3987,38400.0
2005-12-14 13:40:00,26.92,26.95,26.91,26.93,43800.0,17.3987,17.4181,17.3922,17.4052,43800.0
2005-12-14 13:45:00,26.93,26.96,26.92,26.94,24600.0,17.4052,17.4245,17.3987,17.4116,24600.0
2005-12-14 13:50:00,26.93,26.97,26.93,26.95,30000.0,17.4052,17.431,17.4052,17.4181,30000.0
2005-12-14 13:55:00,26.95,26.95,26.85,26.85,70400.0,17.4181,17.4181,17.3535,17.3535,70400.0
2005-12-14 14:00:00,26.85,26.86,26.85,26.85,55200.0,17.3535,17.3599,17.3535,17.3535,55200.0
2005-12-14 14:05:00,26.85,26.85,26.78,26.82,98800.0,17.3535,17.3535,17.3082,17.3341,98800.0
2005-12-14 14:10:00,26.82,26.82,26.77,26.79,68400.0,17.3341,17.3341,17.3017,17.3147,68400.0
2005-12-14 14:15:00,26.79,26.81,26.78,26.8,54000.0,17.3147,17.3276,17.3082,17.3211,54000.0
2005-12-14 14:20:00,26.8,26.81,26.79,26.8,65200.0,17.3211,17.3276,17.3147,17.3211,65200.0
2005-12-14 14:25:00,26.8,26.85,26.79,26.84,52600.0,17.3211,17.3535,17.3147,17.347,52600.0
2005-12-14 14:30:00,26.84,26.84,26.73,26.77,74600.0,17.347,17.347,17.2759,17.3017,74600.0
2005-12-14 14:35:00,26.77,26.79,26.75,26.77,46800.0,17.3017,17.3147,17.2888,17.3017,46800.0
2005-12-14 14:40:00,26.75,26.75,26.72,26.74,92800.0,17.2888,17.2888,17.2694,17.2824,92800.0
2005-12-14 14:45:00,26.74,26.75,26.68,26.7,68600.0,17.2824,17.2888,17.2436,17.2565,68600.0
2005-12-14 14:50:00,26.7,26.72,26.65,26.66,102800.0,17.2565,17.2694,17.2242,17.2307,102800.0
2005-12-14 14:55:00,26.66,26.68,26.63,26.64,69600.0,17.2307,17.2436,17.2113,17.2177,69600.0
2005-12-14 15:00:00,26.65,26.69,26.64,26.68,61600.0,17.2242,17.25,17.2177,17.2436,61600.0
2005-12-14 15:05:00,26.68,26.75,26.68,26.75,61000.0,17.2436,17.2888,17.2436,17.2888,61000.0
2005-12-14 15:10:00,26.74,26.75,26.67,26.68,60600.0,17.2824,17.2888,17.2371,17.2436,60600.0
2005-12-14 15:15:00,26.67,26.7,26.66,26.68,74000.0,17.2371,17.2565,17.2307,17.2436,74000.0
2005-12-14 15:20:00,26.68,26.68,26.65,26.66,74400.0,17.2436,17.2436,17.2242,17.2307,74400.0
2005-12-14 15:25:00,26.66,26.67,26.61,26.63,80000.0,17.2307,17.2371,17.1983,17.2113,80000.0
2005-12-14 15:30:00,26.63,26.63,26.6,26.63,93600.0,17.2113,17.2113,17.1919,17.2113,93600.0
2005-12-14 15:35:00,26.63,26.64,26.6,26.63,107200.0,17.2113,17.2177,17.1919,17.2113,107200.0
2005-12-14 15:40:00,26.63,26.63,26.55,26.57,196800.0,17.2113,17.2113,17.1596,17.1725,196800.0
2005-12-14 15:45:00,26.57,26.57,26.53,26.55,170000.0,17.1725,17.1725,17.1466,17.1596,170000.0
2005-12-14 15:50:00,26.55,26.6,26.54,26.56,197800.0,17.1596,17.1919,17.1531,17.166,197800.0
2005-12-14 15:55:00,26.56,26.6,26.53,26.58,270400.0,17.166,17.1919,17.1466,17.1789,270400.0
2005-12-15 09:30:00,26.7,26.8,26.7,26.79,158000.0,17.2565,17.3211,17.2565,17.3147,158000.0
2005-12-15 09:35:00,26.8,27.0,26.8,26.95,151600.0,17.3211,17.4504,17.3211,17.4181,151600.0
2005-12-15 09:40:00,26.96,27.0,26.92,26.99,247200.0,17.4245,17.4504,17.3987,17.4439,247200.0
2005-12-15 09:45:00,26.99,27.0,26.92,26.95,158400.0,17.4439,17.4504,17.3987,17.4181,158400.0
2005-12-15 09:50:00,26.93,26.93,26.83,26.86,76800.0,17.4052,17.4052,17.3405,17.3599,76800.0
2005-12-15 09:55:00,26.85,26.93,26.83,26.88,58200.0,17.3535,17.4052,17.3405,17.3728,58200.0
2005-12-15 10:00:00,26.85,26.89,26.82,26.82,111400.0,17.3535,17.3793,17.3341,17.3341,111400.0
2005-12-15 10:05:00,26.82,26.84,26.75,26.78,68200.0,17.3341,17.347,17.2888,17.3082,68200.0
2005-12-15 10:10:00,26.78,26.8,26.65,26.68,88400.0,17.3082,17.3211,17.2242,17.2436,88400.0
2005-12-15 10:15:00,26.68,26.69,26.6,26.65,114600.0,17.2436,17.25,17.1919,17.2242,114600.0
2005-12-15 10:20:00,26.68,26.78,26.65,26.71,98000.0,17.2436,17.3082,17.2242,17.263,98000.0
2005-12-15 10:25:00,26.71,26.8,26.69,26.79,86400.0,17.263,17.3211,17.25,17.3147,86400.0
2005-12-15 10:30:00,26.79,26.82,26.75,26.79,37000.0,17.3147,17.3341,17.2888,17.3147,37000.0
2005-12-15 10:35:00,26.81,26.81,26.77,26.78,26200.0,17.3276,17.3276,17.3017,17.3082,26200.0
2005-12-15 10:40:00,26.8,26.93,26.8,26.84,89600.0,17.3211,17.4052,17.3211,17.347,89600.0
2005-12-15 10:45:00,26.83,26.85,26.82,26.83,15400.0,17.3405,17.3535,17.3341,17.3405,15400.0
2005-12-15 10:50:00,26.84,26.85,26.79,26.79,44600.0,17.347,17.3535,17.3147,17.3147,44600.0
2005-12-15 10:55:00,26.79,26.82,26.79,26.8,34800.0,17.3147,17.3341,17.3147,17.3211,34800.0
2005-12-15 11:00:00,26.82,26.86,26.8,26.84,41600.0,17.3341,17.3599,17.3211,17.347,41600.0
2005-12-15 11:05:00,26.84,26.92,26.83,26.92,114800.0,17.347,17.3987,17.3405,17.3987,114800.0
2005-12-15 11:10:00,26.92,26.92,26.85,26.86,66800.0,17.3987,17.3987,17.3535,17.3599,66800.0
2005-12-15 11:15:00,26.86,26.91,26.81,26.84,80400.0,17.3599,17.3922,17.3276,17.347,80400.0
2005-12-15 11:20:00,26.84,26.88,26.84,26.88,127400.0,17.347,17.3728,17.347,17.3728,127400.0
2005-12-15 11:25:00,26.88,26.88,26.85,26.85,71600.0,17.3728,17.3728,17.3535,17.3535,71600.0
2005-12-15 11:30:00,26.85,26.9,26.84,26.89,48200.0,17.3535,17.3858,17.347,17.3793,48200.0
2005-12-15 11:35:00,26.9,26.96,26.89,26.94,157600.0,17.3858,17.4245,17.3793,17.4116,157600.0
2005-12-15 11:40:00,26.94,26.95,26.94,26.95,42600.0,17.4116,17.4181,17.4116,17.4181,42600.0
2005-12-15 11:45:00,26.95,26.95,26.93,26.93,30200.0,17.4181,17.4181,17.4052,17.4052,30200.0
2005-12-15 11:50:00,26.93,26.93,26.86,26.88,43800.0,17.4052,17.4052,17.3599,17.3728,43800.0
2005-12-15 11:55:00,26.88,26.9,26.88,26.88,33000.0,17.3728,17.3858,17.3728,17.3728,33000.0
2005-12-15 12:00:00,26.88,26.94,26.88,26.92,44400.0,17.3728,17.4116,17.3728,17.3987,44400.0
2005-12-15 12:05:00,26.92,26.93,26.86,26.86,83400.0,17.3987,17.4052,17.3599,17.3599,83400.0
2005-12-15 12:10:00,26.85,26.88,26.85,26.86,57200.0,17.3535,17.3728,17.3535,17.3599,57200.0
2005-12-15 12:15:00,26.86,26.86,26.81,26.81,72200.0,17.3599,17.3599,17.3276,17.3276,72200.0
2005-12-15 12:20:00,26.8,26.84,26.8,26.84,53200.0,17.3211,17.347,17.3211,17.347,53200.0
2005-12-15 12:25:00,26.84,26.84,26.8,26.83,22000.0,17.347,17.347,17.3211,17.3405,22000.0
2005-12-15 12:30:00,26.83,26.83,26.82,26.83,17800.0,17.3405,17.3405,17.3341,17.3405,17800.0
2005-12-15 12:35:00,26.83,26.83,26.82,26.82,35600.0,17.3405,17.3405,17.3341,17.3341,35600.0
2005-12-15 12:40:00,26.83,26.85,26.82,26.83,81400.0,17.3405,17.3535,17.3341,17.3405,81400.0
2005-12-15 12:45:00,26.83,26.88,26.82,26.84,77000.0,17.3405,17.3728,17.3341,17.347,77000.0
2005-12-15 12:50:00,26.84,26.87,26.84,26.86,27800.0,17.347,17.3664,17.347,17.3599,27800.0
2005-12-15 12:55:00,26.88,26.88,26.79,26.83,74600.0,17.3728,17.3728,17.3147,17.3405,74600.0
2005-12-15 13:00:00,26.83,26.84,26.83,26.84,19800.0,17.3405,17.347,17.3405,17.347,19800.0
2005-12-15 13:05:00,26.84,26.84,26.78,26.8,39000.0,17.347,17.347,17.3082,17.3211,39000.0
2005-12-15 13:10:00,26.8,26.8,26.78,26.78,15000.0,17.3211,17.3211,17.3082,17.3082,15000.0
2005-12-15 13:15:00,26.78,26.8,26.77,26.8,31200.0,17.3082,17.3211,17.3017,17.3211,31200.0
2005-12-15 13:20:00,26.79,26.8,26.77,26.79,21800.0,17.3147,17.3211,17.3017,17.3147,21800.0
2005-12-15 13:25:00,26.79,26.8,26.74,26.74,36200.0,17.3147,17.3211,17.2824,17.2824,36200.0
2005-12-15 13:30:00,26.75,26.8,26.75,26.76,44400.0,17.2888,17.3211,17.2888,17.2953,44400.0
2005-12-15 13:35:00,26.75,26.82,26.75,26.81,60600.0,17.2888,17.3341,17.2888,17.3276,60600.0
2005-12-15 13:40:00,26.81,26.82,26.79,26.79,30000.0,17.3276,17.3341,17.3147,17.3147,30000.0
2005-12-15 13:45:00,26.79,26.8,26.74,26.74,38000.0,17.3147,17.3211,17.2824,17.2824,38000.0
2005-12-15 13:50:00,26.74,26.77,26.73,26.77,70200.0,17.2824,17.3017,17.2759,17.3017,70200.0
2005-12-15 13:55:00,26.77,26.81,26.75,26.78,55800.0,17.3017,17.3276,17.2888,17.3082,55800.0
2005-12-15 14:00:00,26.78,26.8,26.76,26.77,34400.0,17.3082,17.3211,17.2953,17.3017,34400.0
2005-12-15 14:05:00,26.77,26.79,26.75,26.79,26800.0,17.3017,17.3147,17.2888,17.3147,26800.0
2005-12-15 14:10:00,26.79,26.8,26.77,26.78,26000.0,17.3147,17.3211,17.3017,17.3082,26000.0
2005-12-15 14:15:00,26.78,26.78,26.75,26.76,19800.0,17.3082,17.3082,17.2888,17.2953,19800.0
2005-12-15 14:20:00,26.76,26.77,26.75,26.75,31200.0,17.2953,17.3017,17.2888,17.2888,31200.0
2005-12-15 14:25:00,26.75,26.76,26.72,26.73,31800.0,17.2888,17.2953,17.2694,17.2759,31800.0
2005-12-15 14:30:00,26.73,26.75,26.72,26.74,34600.0,17.2759,17.2888,17.2694,17.2824,34600.0
2005-12-15 14:35:00,26.73,26.75,26.72,26.72,41200.0,17.2759,17.2888,17.2694,17.2694,41200.0
2005-12-15 14:40:00,26.72,26.73,26.71,26.71,39200.0,17.2694,17.2759,17.263,17.263,39200.0
2005-12-15 14:45:00,26.71,26.71,26.66,26.68,40600.0,17.263,17.263,17.2307,17.2436,40600.0
2005-12-15 14:50:00,26.68,26.69,26.65,26.66,43200.0,17.2436,17.25,17.2242,17.2307,43200.0
2005-12-15 14:55:00,26.66,26.67,26.65,26.65,68400.0,17.2307,17.2371,17.2242,17.2242,68400.0
2005-12-15 15:00:00,26.65,26.72,26.65,26.72,74200.0,17.2242,17.2694,17.2242,17.2694,74200.0
2005-12-15 15:05:00,26.72,26.78,26.71,26.78,31600.0,17.2694,17.3082,17.263,17.3082,31600.0
2005-12-15 15:10:00,26.77,26.78,26.74,26.74,55400.0,17.3017,17.3082,17.2824,17.2824,55400.0
2005-12-15 15:15:00,26.74,26.75,26.73,26.74,59800.0,17.2824,17.2888,17.2759,17.2824,59800.0
2005-12-15 15:20:00,26.73,26.78,26.73,26.77,126400.0,17.2759,17.3082,17.2759,17.3017,126400.0
2005-12-15 15:25:00,26.77,26.77,26.73,26.74,56800.0,17.3017,17.3017,17.2759,17.2824,56800.0
2005-12-15 15:30:00,26.74,26.74,26.71,26.72,46600.0,17.2824,17.2824,17.263,17.2694,46600.0
2005-12-15 15:35:00,26.72,26.75,26.72,26.74,54800.0,17.2694,17.2888,17.2694,17.2824,54800.0
2005-12-15 15:40:00,26.74,26.78,26.74,26.77,112200.0,17.2824,17.3082,17.2824,17.3017,112200.0
2005-12-15 15:45:00,26.77,26.78,26.73,26.75,102600.0,17.3017,17.3082,17.2759,17.2888,102600.0
2005-12-15 15:50:00,26.74,26.75,26.73,26.74,98400.0,17.2824,17.2888,17.2759,17.2824,98400.0
2005-12-15 15:55:00,26.74,26.74,26.7,26.7,158800.0,17.2824,17.2824,17.2565,17.2565,158800.0
2005-12-16 09:30:00,26.96,27.09,26.88,26.93,575800.0,17.4245,17.5086,17.3728,17.4052,575800.0
2005-12-16 09:35:00,26.88,26.96,26.88,26.91,170200.0,17.3728,17.4245,17.3728,17.3922,170200.0
2005-12-16 09:40:00,26.91,26.99,26.9,26.99,70400.0,17.3922,17.4439,17.3858,17.4439,70400.0
2005-12-16 09:45:00,26.99,27.0,26.93,26.97,93000.0,17.4439,17.4504,17.4052,17.431,93000.0
2005-12-16 09:50:00,26.97,26.98,26.93,26.93,53800.0,17.431,17.4375,17.4052,17.4052,53800.0
2005-12-16 09:55:00,26.94,27.01,26.93,27.01,47600.0,17.4116,17.4569,17.4052,17.4569,47600.0
2005-12-16 10:00:00,27.01,27.16,27.01,27.1,73200.0,17.4569,17.5538,17.4569,17.515,73200.0
2005-12-16 10:05:00,27.1,27.11,27.06,27.09,99000.0,17.515,17.5215,17.4892,17.5086,99000.0
2005-12-16 10:10:00,27.09,27.1,27.01,27.05,73600.0,17.5086,17.515,17.4569,17.4827,73600.0
2005-12-16 10:15:00,27.02,27.03,26.96,27.0,44200.0,17.4633,17.4698,17.4245,17.4504,44200.0
2005-12-16 10:20:00,27.0,27.11,27.0,27.11,69800.0,17.4504,17.5215,17.4504,17.5215,69800.0
2005-12-16 10:25:00,27.13,27.14,27.1,27.12,56400.0,17.5344,17.5409,17.515,17.528,56400.0
2005-12-16 10:30:00,27.12,27.13,27.11,27.11,38200.0,17.528,17.5344,17.5215,17.5215,38200.0
2005-12-16 10:35:00,27.11,27.11,27.04,27.05,71000.0,17.5215,17.5215,17.4763,17.4827,71000.0
2005-12-16 10:40:00,27.05,27.07,27.0,27.07,64800.0,17.4827,17.4956,17.4504,17.4956,64800.0
2005-12-16 10:45:00,27.07,27.1,27.06,27.09,18800.0,17.4956,17.515,17.4892,17.5086,18800.0
2005-12-16 10:50:00,27.1,27.11,27.07,27.07,64800.0,17.515,17.5215,17.4956,17.4956,64800.0
2005-12-16 10:55:00,27.06,27.1,27.06,27.1,45800.0,17.4892,17.515,17.4892,17.515,45800.0
2005-12-16 11:00:00,27.09,27.1,27.07,27.09,27600.0,17.5086,17.515,17.4956,17.5086,27600.0
2005-12-16 11:05:00,27.09,27.11,27.09,27.11,37200.0,17.5086,17.5215,17.5086,17.5215,37200.0
2005-12-16 11:10:00,27.11,27.2,27.11,27.2,61200.0,17.5215,17.5797,17.5215,17.5797,61200.0
2005-12-16 11:15:00,27.19,27.19,27.15,27.16,93400.0,17.5732,17.5732,17.5473,17.5538,93400.0
2005-12-16 11:20:00,27.15,27.16,27.14,27.16,15600.0,17.5473,17.5538,17.5409,17.5538,15600.0
2005-12-16 11:25:00,27.16,27.16,27.14,27.14,16000.0,17.5538,17.5538,17.5409,17.5409,16000.0
2005-12-16 11:30:00,27.15,27.15,27.08,27.1,46000.0,17.5473,17.5473,17.5021,17.515,46000.0
2005-12-16 11:35:00,27.1,27.11,27.09,27.1,45200.0,17.515,17.5215,17.5086,17.515,45200.0
2005-12-16 11:40:00,27.1,27.1,27.07,27.07,22800.0,17.515,17.515,17.4956,17.4956,22800.0
2005-12-16 11:45:00,27.07,27.07,27.0,27.02,105800.0,17.4956,17.4956,17.4504,17.4633,105800.0
2005-12-16 11:50:00,27.02,27.05,27.02,27.04,21800.0,17.4633,17.4827,17.4633,17.4763,21800.0
2005-12-16 11:55:00,27.04,27.05,27.02,27.02,11800.0,17.4763,17.4827,17.4633,17.4633,11800.0
2005-12-16 12:00:00,27.03,27.04,27.02,27.02,18000.0,17.4698,17.4763,17.4633,17.4633,18000.0
2005-12-16 12:05:00,27.01,27.04,26.99,27.04,72800.0,17.4569,17.4763,17.4439,17.4763,72800.0
2005-12-16 12:10:00,27.04,27.08,27.03,27.04,42200.0,17.4763,17.5021,17.4698,17.4763,42200.0
2005-12-16 12:15:00,27.04,27.04,27.02,27.02,39400.0,17.4763,17.4763,17.4633,17.4633,39400.0
2005-12-16 12:20:00,27.02,27.03,27.01,27.01,31600.0,17.4633,17.4698,17.4569,17.4569,31600.0
2005-12-16 12:25:00,27.0,27.02,26.98,26.99,63800.0,17.4504,17.4633,17.4375,17.4439,63800.0
2005-12-16 12:30:00,26.99,27.0,26.98,27.0,30600.0,17.4439,17.4504,17.4375,17.4504,30600.0
2005-12-16 12:35:00,27.0,27.0,27.0,27.0,14400.0,17.4504,17.4504,17.4504,17.4504,14400.0
2005-12-16 12:40:00,27.0,27.0,26.99,26.99,30000.0,17.4504,17.4504,17.4439,17.4439,30000.0
2005-12-16 12:45:00,27.0,27.0,26.99,26.99,12200.0,17.4504,17.4504,17.4439,17.4439,12200.0
2005-12-16 12:50:00,27.0,27.0,26.99,27.0,9000.0,17.4504,17.4504,17.4439,17.4504,9000.0
2005-12-16 12:55:00,27.0,27.0,26.99,27.0,10000.0,17.4504,17.4504,17.4439,17.4504,10000.0
2005-12-16 13:00:00,27.0,27.0,27.0,27.0,20000.0,17.4504,17.4504,17.4504,17.4504,20000.0
2005-12-16 13:05:00,27.0,27.0,26.99,26.99,12000.0,17.4504,17.4504,17.4439,17.4439,12000.0
2005-12-16 13:10:00,27.0,27.01,26.99,27.0,49400.0,17.4504,17.4569,17.4439,17.4504,49400.0
2005-12-16 13:15:00,27.0,27.0,26.99,27.0,22000.0,17.4504,17.4504,17.4439,17.4504,22000.0
2005-12-16 13:20:00,26.99,27.0,26.99,26.99,17200.0,17.4439,17.4504,17.4439,17.4439,17200.0
2005-12-16 13:25:00,26.99,27.0,26.98,26.98,22800.0,17.4439,17.4504,17.4375,17.4375,22800.0
2005-12-16 13:30:00,26.98,27.0,26.98,27.0,17200.0,17.4375,17.4504,17.4375,17.4504,17200.0
2005-12-16 13:35:00,27.0,27.0,27.0,27.0,12400.0,17.4504,17.4504,17.4504,17.4504,12400.0
2005-12-16 13:40:00,27.0,27.0,26.99,27.0,26200.0,17.4504,17.4504,17.4439,17.4504,26200.0
2005-12-16 13:45:00,27.0,27.0,27.0,27.0,6400.0,17.4504,17.4504,17.4504,17.4504,6400.0
2005-12-16 13:50:00,27.0,27.0,27.0,27.0,9800.0,17.4504,17.4504,17.4504,17.4504,9800.0
2005-12-16 13:55:00,27.0,27.01,27.0,27.0,24000.0,17.4504,17.4569,17.4504,17.4504,24000.0
2005-12-16 14:00:00,27.0,27.0,27.0,27.0,18400.0,17.4504,17.4504,17.4504,17.4504,18400.0
2005-12-16 14:05:00,27.0,27.0,26.99,27.0,21600.0,17.4504,17.4504,17.4439,17.4504,21600.0
2005-12-16 14:10:00,27.0,27.0,27.0,27.0,16400.0,17.4504,17.4504,17.4504,17.4504,16400.0
2005-12-16 14:15:00,27.0,27.0,27.0,27.0,14800.0,17.4504,17.4504,17.4504,17.4504,14800.0
2005-12-16 14:20:00,27.0,27.0,27.0,27.0,10800.0,17.4504,17.4504,17.4504,17.4504,10800.0
2005-12-16 14:25:00,27.0,27.0,27.0,27.0,15000.0,17.4504,17.4504,17.4504,17.4504,15000.0
2005-12-16 14:30:00,27.0,27.0,26.99,27.0,13200.0,17.4504,17.4504,17.4439,17.4504,13200.0
2005-12-16 14:35:00,27.0,27.0,26.99,27.0,25000.0,17.4504,17.4504,17.4439,17.4504,25000.0
2005-12-16 14:40:00,27.0,27.0,26.99,27.0,13600.0,17.4504,17.4504,17.4439,17.4504,13600.0
2005-12-16 14:45:00,27.0,27.0,26.98,26.98,27000.0,17.4504,17.4504,17.4375,17.4375,27000.0
2005-12-16 14:50:00,26.98,26.99,26.97,26.97,13200.0,17.4375,17.4439,17.431,17.431,13200.0
2005-12-16 14:55:00,26.97,26.97,26.95,26.96,26000.0,17.431,17.431,17.4181,17.4245,26000.0
2005-12-16 15:00:00,26.95,26.95,26.92,26.93,73200.0,17.4181,17.4181,17.3987,17.4052,73200.0
2005-12-16 15:05:00,26.92,26.93,26.91,26.92,22800.0,17.3987,17.4052,17.3922,17.3987,22800.0
2005-12-16 15:10:00,26.92,26.93,26.91,26.92,27400.0,17.3987,17.4052,17.3922,17.3987,27400.0
2005-12-16 15:15:00,26.92,26.93,26.92,26.92,19200.0,17.3987,17.4052,17.3987,17.3987,19200.0
2005-12-16 15:20:00,26.92,26.92,26.88,26.9,52600.0,17.3987,17.3987,17.3728,17.3858,52600.0
2005-12-16 15:25:00,26.9,26.91,26.89,26.89,47400.0,17.3858,17.3922,17.3793,17.3793,47400.0
2005-12-16 15:30:00,26.89,26.93,26.89,26.92,76800.0,17.3793,17.4052,17.3793,17.3987,76800.0
2005-12-16 15:35:00,26.92,26.93,26.9,26.91,36200.0,17.3987,17.4052,17.3858,17.3922,36200.0
2005-12-16 15:40:00,26.91,26.92,26.89,26.89,32600.0,17.3922,17.3987,17.3793,17.3793,32600.0
2005-12-16 15:45:00,26.89,26.89,26.86,26.87,79600.0,17.3793,17.3793,17.3599,17.3664,79600.0
2005-12-16 15:50:00,26.87,26.9,26.86,26.88,82800.0,17.3664,17.3858,17.3599,17.3728,82800.0
2005-12-16 15:55:00,26.89,26.89,26.86,26.89,93800.0,17.3793,17.3793,17.3599,17.3793,93800.0
2005-12-19 09:30:00,27.2,27.35,27.17,27.31,97200.0,17.5797,17.6766,17.5603,17.6508,97200.0
2005-12-19 09:35:00,27.32,27.38,27.22,27.27,77200.0,17.6572,17.696,17.5926,17.6249,77200.0
2005-12-19 09:40:00,27.28,27.38,27.25,27.35,55200.0,17.6314,17.696,17.612,17.6766,55200.0
2005-12-19 09:45:00,27.35,28.8,27.22,27.36,160400.0,17.6766,18.6138,17.5926,17.6831,160400.0
2005-12-19 09:50:00,27.36,27.36,27.27,27.31,66400.0,17.6831,17.6831,17.6249,17.6508,66400.0
2005-12-19 09:55:00,27.31,27.31,27.27,27.3,103600.0,17.6508,17.6508,17.6249,17.6443,103600.0
2005-12-19 10:00:00,27.29,27.3,27.27,27.29,95000.0,17.6378,17.6443,17.6249,17.6378,95000.0
2005-12-19 10:05:00,27.29,27.3,27.27,27.29,72600.0,17.6378,17.6443,17.6249,17.6378,72600.0
2005-12-19 10:10:00,27.29,27.3,27.2,27.2,72600.0,17.6378,17.6443,17.5797,17.5797,72600.0
2005-12-19 10:15:00,27.23,27.28,27.2,27.27,70600.0,17.5991,17.6314,17.5797,17.6249,70600.0
2005-12-19 10:20:00,27.25,27.28,27.23,27.25,111600.0,17.612,17.6314,17.5991,17.612,111600.0
2005-12-19 10:25:00,27.25,27.25,27.22,27.22,71200.0,17.612,17.612,17.5926,17.5926,71200.0
2005-12-19 10:30:00,27.21,27.22,27.14,27.19,40800.0,17.5861,17.5926,17.5409,17.5732,40800.0
2005-12-19 10:35:00,27.2,27.2,27.18,27.18,22200.0,17.5797,17.5797,17.5667,17.5667,22200.0
2005-12-19 10:40:00,27.17,27.18,27.13,27.14,31600.0,17.5603,17.5667,17.5344,17.5409,31600.0
2005-12-19 10:45:00,27.13,27.15,27.11,27.11,29800.0,17.5344,17.5473,17.5215,17.5215,29800.0
2005-12-19 10:50:00,27.11,27.11,27.03,27.07,47000.0,17.5215,17.5215,17.4698,17.4956,47000.0
2005-12-19 10:55:00,27.08,27.11,27.03,27.1,33800.0,17.5021,17.5215,17.4698,17.515,33800.0
2005-12-19 11:00:00,27.14,27.17,27.09,27.16,63200.0,17.5409,17.5603,17.5086,17.5538,63200.0
2005-12-19 11:05:00,27.15,27.17,27.14,27.16,20800.0,17.5473,17.5603,17.5409,17.5538,20800.0
2005-12-19 11:10:00,27.16,27.17,27.1,27.12,188200.0,17.5538,17.5603,17.515,17.528,188200.0
2005-12-19 11:15:00,27.12,27.12,27.0,27.01,50800.0,17.528,17.528,17.4504,17.4569,50800.0
2005-12-19 11:20:00,27.0,27.04,26.97,26.97,41000.0,17.4504,17.4763,17.431,17.431,41000.0
2005-12-19 11:25:00,26.98,27.02,26.98,27.01,12600.0,17.4375,17.4633,17.4375,17.4569,12600.0
2005-12-19 11:30:00,27.02,27.02,27.0,27.02,20400.0,17.4633,17.4633,17.4504,17.4633,20400.0
2005-12-19 11:35:00,27.01,27.01,26.96,26.96,15400.0,17.4569,17.4569,17.4245,17.4245,15400.0
2005-12-19 11:40:00,26.97,26.99,26.95,26.95,10800.0,17.431,17.4439,17.4181,17.4181,10800.0
2005-12-19 11:45:00,26.95,26.96,26.93,26.95,11400.0,17.4181,17.4245,17.4052,17.4181,11400.0
2005-12-19 11:50:00,26.95,26.95,26.89,26.89,22200.0,17.4181,17.4181,17.3793,17.3793,22200.0
2005-12-19 11:55:00,26.89,26.9,26.82,26.85,46800.0,17.3793,17.3858,17.3341,17.3535,46800.0
2005-12-19 12:00:00,26.86,26.88,26.86,26.88,33600.0,17.3599,17.3728,17.3599,17.3728,33600.0
2005-12-19 12:05:00,26.88,26.92,26.82,26.84,63800.0,17.3728,17.3987,17.3341,17.347,63800.0
2005-12-19 12:10:00,26.84,26.85,26.8,26.8,25400.0,17.347,17.3535,17.3211,17.3211,25400.0
2005-12-19 12:15:00,26.79,26.83,26.77,26.79,37600.0,17.3147,17.3405,17.3017,17.3147,37600.0
2005-12-19 12:20:00,26.8,26.81,26.72,26.72,54600.0,17.3211,17.3276,17.2694,17.2694,54600.0
2005-12-19 12:25:00,26.72,26.73,26.71,26.71,37000.0,17.2694,17.2759,17.263,17.263,37000.0
2005-12-19 12:30:00,26.71,26.73,26.7,26.71,26800.0,17.263,17.2759,17.2565,17.263,26800.0
2005-12-19 12:35:00,26.71,26.74,26.69,26.72,71200.0,17.263,17.2824,17.25,17.2694,71200.0
2005-12-19 12:40:00,26.74,26.79,26.74,26.78,9200.0,17.2824,17.3147,17.2824,17.3082,9200.0
2005-12-19 12:45:00,26.78,26.83,26.75,26.81,29600.0,17.3082,17.3405,17.2888,17.3276,29600.0
2005-12-19 12:50:00,26.82,26.83,26.78,26.81,68800.0,17.3341,17.3405,17.3082,17.3276,68800.0
2005-12-19 12:55:00,26.81,26.86,26.81,26.84,18800.0,17.3276,17.3599,17.3276,17.347,18800.0
2005-12-19 13:00:00,26.83,26.84,26.8,26.82,37000.0,17.3405,17.347,17.3211,17.3341,37000.0
2005-12-19 13:05:00,26.81,26.83,26.69,26.69,70000.0,17.3276,17.3405,17.25,17.25,70000.0
2005-12-19 13:10:00,26.7,26.73,26.7,26.72,10600.0,17.2565,17.2759,17.2565,17.2694,10600.0
2005-12-19 13:15:00,26.72,26.72,26.67,26.68,10200.0,17.2694,17.2694,17.2371,17.2436,10200.0
2005-12-19 13:20:00,26.67,26.68,26.61,26.61,32000.0,17.2371,17.2436,17.1983,17.1983,32000.0
2005-12-19 13:25:00,26.63,26.64,26.6,26.61,49800.0,17.2113,17.2177,17.1919,17.1983,49800.0
2005-12-19 13:30:00,26.61,26.63,26.6,26.6,19000.0,17.1983,17.2113,17.1919,17.1919,19000.0
2005-12-19 13:35:00,26.6,26.65,26.58,26.64,14600.0,17.1919,17.2242,17.1789,17.2177,14600.0
2005-12-19 13:40:00,26.64,26.64,26.56,26.58,15600.0,17.2177,17.2177,17.166,17.1789,15600.0
2005-12-19 13:45:00,26.59,26.63,26.55,26.55,25600.0,17.1854,17.2113,17.1596,17.1596,25600.0
2005-12-19 13:50:00,26.54,26.57,26.54,26.55,10400.0,17.1531,17.1725,17.1531,17.1596,10400.0
2005-12-19 13:55:00,26.56,26.66,26.56,26.66,11800.0,17.166,17.2307,17.166,17.2307,11800.0
2005-12-19 14:00:00,26.66,26.66,26.6,26.6,34000.0,17.2307,17.2307,17.1919,17.1919,34000.0
2005-12-19 14:05:00,26.61,26.63,26.58,26.61,12600.0,17.1983,17.2113,17.1789,17.1983,12600.0
2005-12-19 14:10:00,26.6,26.61,26.6,26.6,10000.0,17.1919,17.1983,17.1919,17.1919,10000.0
2005-12-19 14:15:00,26.6,26.6,26.57,26.59,18200.0,17.1919,17.1919,17.1725,17.1854,18200.0
2005-12-19 14:20:00,26.59,26.62,26.55,26.6,36200.0,17.1854,17.2048,17.1596,17.1919,36200.0
2005-12-19 14:25:00,26.6,26.61,26.57,26.58,20400.0,17.1919,17.1983,17.1725,17.1789,20400.0
2005-12-19 14:30:00,26.57,26.6,26.54,26.54,14800.0,17.1725,17.1919,17.1531,17.1531,14800.0
2005-12-19 14:35:00,26.54,26.57,26.54,26.57,20200.0,17.1531,17.1725,17.1531,17.1725,20200.0
2005-12-19 14:40:00,26.57,26.63,26.57,26.63,11800.0,17.1725,17.2113,17.1725,17.2113,11800.0
2005-12-19 14:45:00,26.61,26.66,26.61,26.63,23800.0,17.1983,17.2307,17.1983,17.2113,23800.0
2005-12-19 14:50:00,26.63,26.63,26.58,26.6,15400.0,17.2113,17.2113,17.1789,17.1919,15400.0
2005-12-19 14:55:00,26.59,26.61,26.58,26.58,14800.0,17.1854,17.1983,17.1789,17.1789,14800.0
2005-12-19 15:00:00,26.58,26.6,26.58,26.59,21800.0,17.1789,17.1919,17.1789,17.1854,21800.0
2005-12-19 15:05:00,26.59,26.59,26.58,26.58,41400.0,17.1854,17.1854,17.1789,17.1789,41400.0
2005-12-19 15:10:00,26.58,26.59,26.55,26.56,52000.0,17.1789,17.1854,17.1596,17.166,52000.0
2005-12-19 15:15:00,26.56,26.58,26.55,26.58,56000.0,17.166,17.1789,17.1596,17.1789,56000.0
2005-12-19 15:20:00,26.59,26.6,26.57,26.58,63600.0,17.1854,17.1919,17.1725,17.1789,63600.0
2005-12-19 15:25:00,26.58,26.6,26.58,26.58,34200.0,17.1789,17.1919,17.1789,17.1789,34200.0
2005-12-19 15:30:00,26.59,26.59,26.51,26.53,55000.0,17.1854,17.1854,17.1337,17.1466,55000.0
2005-12-19 15:35:00,26.52,26.52,26.43,26.46,99200.0,17.1402,17.1402,17.082,17.1014,99200.0
2005-12-19 15:40:00,26.46,26.5,26.46,26.48,57000.0,17.1014,17.1272,17.1014,17.1143,57000.0
2005-12-19 15:45:00,26.49,26.5,26.48,26.5,117400.0,17.1208,17.1272,17.1143,17.1272,117400.0
2005-12-19 15:50:00,26.5,26.5,26.48,26.48,128800.0,17.1272,17.1272,17.1143,17.1143,128800.0
2005-12-19 15:55:00,26.49,26.5,26.47,26.5,140400.0,17.1208,17.1272,17.1079,17.1272,140400.0
2005-12-20 09:30:00,26.68,26.82,26.68,26.71,79800.0,17.2436,17.3341,17.2436,17.263,79800.0
2005-12-20 09:35:00,26.71,26.84,26.71,26.8,29600.0,17.263,17.347,17.263,17.3211,29600.0
2005-12-20 09:40:00,26.79,26.84,26.79,26.8,76600.0,17.3147,17.347,17.3147,17.3211,76600.0
2005-12-20 09:45:00,26.8,26.92,26.79,26.91,181600.0,17.3211,17.3987,17.3147,17.3922,181600.0
2005-12-20 09:50:00,26.91,26.99,26.89,26.9,54400.0,17.3922,17.4439,17.3793,17.3858,54400.0
2005-12-20 09:55:00,26.91,26.91,26.87,26.9,55800.0,17.3922,17.3922,17.3664,17.3858,55800.0
2005-12-20 10:00:00,26.89,26.89,26.77,26.82,37600.0,17.3793,17.3793,17.3017,17.3341,37600.0
2005-12-20 10:05:00,26.81,26.81,26.69,26.76,43400.0,17.3276,17.3276,17.25,17.2953,43400.0
2005-12-20 10:10:00,26.76,26.77,26.65,26.67,50200.0,17.2953,17.3017,17.2242,17.2371,50200.0
2005-12-20 10:15:00,26.66,26.68,26.61,26.61,43400.0,17.2307,17.2436,17.1983,17.1983,43400.0
2005-12-20 10:20:00,26.61,26.65,26.58,26.64,28000.0,17.1983,17.2242,17.1789,17.2177,28000.0
2005-12-20 10:25:00,26.64,26.7,26.64,26.64,42400.0,17.2177,17.2565,17.2177,17.2177,42400.0
2005-12-20 10:30:00,26.66,26.67,26.63,26.65,51000.0,17.2307,17.2371,17.2113,17.2242,51000.0
2005-12-20 10:35:00,26.65,26.67,26.64,26.64,43400.0,17.2242,17.2371,17.2177,17.2177,43400.0
2005-12-20 10:40:00,26.64,26.65,26.61,26.63,52800.0,17.2177,17.2242,17.1983,17.2113,52800.0
2005-12-20 10:45:00,26.62,26.62,26.54,26.54,75600.0,17.2048,17.2048,17.1531,17.1531,75600.0
2005-12-20 10:50:00,26.54,26.58,26.5,26.56,79400.0,17.1531,17.1789,17.1272,17.166,79400.0
2005-12-20 10:55:00,26.57,26.64,26.57,26.64,49800.0,17.1725,17.2177,17.1725,17.2177,49800.0
2005-12-20 11:00:00,26.63,26.63,26.61,26.62,43600.0,17.2113,17.2113,17.1983,17.2048,43600.0
2005-12-20 11:05:00,26.62,26.68,26.6,26.68,57600.0,17.2048,17.2436,17.1919,17.2436,57600.0
2005-12-20 11:10:00,26.68,26.72,26.68,26.68,39000.0,17.2436,17.2694,17.2436,17.2436,39000.0
2005-12-20 11:15:00,26.68,26.7,26.68,26.7,15200.0,17.2436,17.2565,17.2436,17.2565,15200.0
2005-12-20 11:20:00,26.69,26.71,26.68,26.71,18200.0,17.25,17.263,17.2436,17.263,18200.0
2005-12-20 11:25:00,26.71,26.74,26.71,26.71,63600.0,17.263,17.2824,17.263,17.263,63600.0
2005-12-20 11:30:00,26.7,26.72,26.69,26.71,13800.0,17.2565,17.2694,17.25,17.263,13800.0
2005-12-20 11:35:00,26.7,26.72,26.66,26.68,16400.0,17.2565,17.2694,17.2307,17.2436,16400.0
2005-12-20 11:40:00,26.68,26.68,26.66,26.67,23200.0,17.2436,17.2436,17.2307,17.2371,23200.0
2005-12-20 11:45:00,26.67,26.7,26.67,26.68,22600.0,17.2371,17.2565,17.2371,17.2436,22600.0
2005-12-20 11:50:00,26.69,26.69,26.63,26.64,13000.0,17.25,17.25,17.2113,17.2177,13000.0
2005-12-20 11:55:00,26.64,26.65,26.61,26.65,19200.0,17.2177,17.2242,17.1983,17.2242,19200.0
2005-12-20 12:00:00,26.64,26.66,26.57,26.61,54600.0,17.2177,17.2307,17.1725,17.1983,54600.0
2005-12-20 12:05:00,26.57,26.59,26.48,26.49,78400.0,17.1725,17.1854,17.1143,17.1208,78400.0
2005-12-20 12:10:00,26.51,26.56,26.49,26.54,31200.0,17.1337,17.166,17.1208,17.1531,31200.0
2005-12-20 12:15:00,26.54,26.55,26.52,26.55,20600.0,17.1531,17.1596,17.1402,17.1596,20600.0
2005-12-20 12:20:00,26.55,26.64,26.53,26.64,45000.0,17.1596,17.2177,17.1466,17.2177,45000.0
2005-12-20 12:25:00,26.64,26.65,26.58,26.59,21000.0,17.2177,17.2242,17.1789,17.1854,21000.0
2005-12-20 12:30:00,26.59,26.59,26.54,26.54,6800.0,17.1854,17.1854,17.1531,17.1531,6800.0
2005-12-20 12:35:00,26.54,26.57,26.53,26.54,20000.0,17.1531,17.1725,17.1466,17.1531,20000.0
2005-12-20 12:40:00,26.55,26.55,26.53,26.55,14800.0,17.1596,17.1596,17.1466,17.1596,14800.0
2005-12-20 12:45:00,26.55,26.55,26.45,26.46,32000.0,17.1596,17.1596,17.0949,17.1014,32000.0
2005-12-20 12:50:00,26.45,26.46,26.39,26.42,37600.0,17.0949,17.1014,17.0561,17.0755,37600.0
2005-12-20 12:55:00,26.41,26.43,26.35,26.43,49800.0,17.0691,17.082,17.0303,17.082,49800.0
2005-12-20 13:00:00,26.43,26.43,26.4,26.43,29600.0,17.082,17.082,17.0626,17.082,29600.0
2005-12-20 13:05:00,26.43,26.46,26.4,26.41,31000.0,17.082,17.1014,17.0626,17.0691,31000.0
2005-12-20 13:10:00,26.4,26.42,26.35,26.37,31000.0,17.0626,17.0755,17.0303,17.0432,31000.0
2005-12-20 13:15:00,26.36,26.38,26.34,26.34,16000.0,17.0368,17.0497,17.0238,17.0238,16000.0
2005-12-20 13:20:00,26.34,26.34,26.27,26.3,35000.0,17.0238,17.0238,16.9786,16.998,35000.0
2005-12-20 13:25:00,26.3,26.33,26.29,26.33,42200.0,16.998,17.0174,16.9915,17.0174,42200.0
2005-12-20 13:30:00,26.33,26.34,26.3,26.33,13800.0,17.0174,17.0238,16.998,17.0174,13800.0
2005-12-20 13:35:00,26.33,26.33,26.3,26.32,27000.0,17.0174,17.0174,16.998,17.0109,27000.0
2005-12-20 13:40:00,26.32,26.34,26.29,26.3,39200.0,17.0109,17.0238,16.9915,16.998,39200.0
2005-12-20 13:45:00,26.3,26.35,26.28,26.35,26000.0,16.998,17.0303,16.9851,17.0303,26000.0
2005-12-20 13:50:00,26.35,26.38,26.34,26.35,36400.0,17.0303,17.0497,17.0238,17.0303,36400.0
2005-12-20 13:55:00,26.35,26.38,26.35,26.38,16000.0,17.0303,17.0497,17.0303,17.0497,16000.0
2005-12-20 14:00:00,26.38,26.38,26.32,26.32,41600.0,17.0497,17.0497,17.0109,17.0109,41600.0
2005-12-20 14:05:00,26.32,26.32,26.27,26.3,64400.0,17.0109,17.0109,16.9786,16.998,64400.0
2005-12-20 14:10:00,26.3,26.3,26.22,26.24,48400.0,16.998,16.998,16.9463,16.9592,48400.0
2005-12-20 14:15:00,26.24,26.27,26.24,26.26,40800.0,16.9592,16.9786,16.9592,16.9721,40800.0
2005-12-20 14:20:00,26.25,26.29,26.24,26.25,49600.0,16.9657,16.9915,16.9592,16.9657,49600.0
2005-12-20 14:25:00,26.26,26.27,26.25,26.25,25800.0,16.9721,16.9786,16.9657,16.9657,25800.0
2005-12-20 14:30:00,26.25,26.27,26.25,26.26,69800.0,16.9657,16.9786,16.9657,16.9721,69800.0
2005-12-20 14:35:00,26.27,26.29,26.25,26.27,62600.0,16.9786,16.9915,16.9657,16.9786,62600.0
2005-12-20 14:40:00,26.27,26.27,26.25,26.25,72400.0,16.9786,16.9786,16.9657,16.9657,72400.0
2005-12-20 14:45:00,26.25,26.26,26.19,26.21,69600.0,16.9657,16.9721,16.9269,16.9398,69600.0
2005-12-20 14:50:00,26.21,26.21,26.05,26.15,87600.0,16.9398,16.9398,16.8364,16.901,87600.0
2005-12-20 14:55:00,26.15,26.17,26.14,26.14,69000.0,16.901,16.914,16.8946,16.8946,69000.0
2005-12-20 15:00:00,26.14,26.16,26.13,26.15,98800.0,16.8946,16.9075,16.8881,16.901,98800.0
2005-12-20 15:05:00,26.15,26.16,26.12,26.14,68400.0,16.901,16.9075,16.8816,16.8946,68400.0
2005-12-20 15:10:00,26.13,26.14,26.1,26.12,134600.0,16.8881,16.8946,16.8687,16.8816,134600.0
2005-12-20 15:15:00,26.13,26.15,26.11,26.14,53200.0,16.8881,16.901,16.8752,16.8946,53200.0
2005-12-20 15:20:00,26.14,26.16,26.13,26.15,51800.0,16.8946,16.9075,16.8881,16.901,51800.0
2005-12-20 15:25:00,26.15,26.17,26.11,26.13,73600.0,16.901,16.914,16.8752,16.8881,73600.0
2005-12-20 15:30:00,26.13,26.13,26.11,26.12,74200.0,16.8881,16.8881,16.8752,16.8816,74200.0
2005-12-20 15:35:00,26.12,26.21,26.11,26.21,84200.0,16.8816,16.9398,16.8752,16.9398,84200.0
2005-12-20 15:40:00,26.21,26.24,26.19,26.23,65200.0,16.9398,16.9592,16.9269,16.9527,65200.0
2005-12-20 15:45:00,26.23,26.24,26.2,26.22,61600.0,16.9527,16.9592,16.9333,16.9463,61600.0
2005-12-20 15:50:00,26.22,26.25,26.2,26.2,139400.0,16.9463,16.9657,16.9333,16.9333,139400.0
2005-12-20 15:55:00,26.2,26.25,26.2,26.24,129800.0,16.9333,16.9657,16.9333,16.9592,129800.0
2005-12-21 09:30:00,26.28,26.3,26.23,26.27,86200.0,16.9851,16.998,16.9527,16.9786,86200.0
2005-12-21 09:35:00,26.25,26.27,26.1,26.26,174400.0,16.9657,16.9786,16.8687,16.9721,174400.0
2005-12-21 09:40:00,26.27,26.28,26.1,26.17,90800.0,16.9786,16.9851,16.8687,16.914,90800.0
2005-12-21 09:45:00,26.17,26.19,25.97,25.98,153400.0,16.914,16.9269,16.7847,16.7912,153400.0
2005-12-21 09:50:00,25.98,26.11,25.98,26.06,175400.0,16.7912,16.8752,16.7912,16.8429,175400.0
2005-12-21 09:55:00,26.07,26.17,26.05,26.11,122800.0,16.8493,16.914,16.8364,16.8752,122800.0
2005-12-21 10:00:00,26.11,26.17,26.11,26.17,109000.0,16.8752,16.914,16.8752,16.914,109000.0
2005-12-21 10:05:00,26.18,26.28,26.17,26.24,74800.0,16.9204,16.9851,16.914,16.9592,74800.0
2005-12-21 10:10:00,26.24,26.25,26.18,26.24,65000.0,16.9592,16.9657,16.9204,16.9592,65000.0
2005-12-21 10:15:00,26.23,26.25,26.2,26.23,53200.0,16.9527,16.9657,16.9333,16.9527,53200.0
2005-12-21 10:20:00,26.23,26.34,26.22,26.3,157400.0,16.9527,17.0238,16.9463,16.998,157400.0
2005-12-21 10:25:00,26.3,26.35,26.29,26.29,75200.0,16.998,17.0303,16.9915,16.9915,75200.0
2005-12-21 10:30:00,26.29,26.34,26.28,26.33,51200.0,16.9915,17.0238,16.9851,17.0174,51200.0
2005-12-21 10:35:00,26.34,26.49,26.31,26.46,84000.0,17.0238,17.1208,17.0044,17.1014,84000.0
2005-12-21 10:40:00,26.47,26.49,26.43,26.47,69800.0,17.1079,17.1208,17.082,17.1079,69800.0
2005-12-21 10:45:00,26.48,26.61,26.47,26.59,68000.0,17.1143,17.1983,17.1079,17.1854,68000.0
2005-12-21 10:50:00,26.59,26.61,26.5,26.5,69000.0,17.1854,17.1983,17.1272,17.1272,69000.0
2005-12-21 10:55:00,26.5,26.53,26.47,26.53,71000.0,17.1272,17.1466,17.1079,17.1466,71000.0
2005-12-21 11:00:00,26.53,26.56,26.47,26.47,75600.0,17.1466,17.166,17.1079,17.1079,75600.0
2005-12-21 11:05:00,26.48,26.57,26.48,26.57,48000.0,17.1143,17.1725,17.1143,17.1725,48000.0
2005-12-21 11:10:00,26.57,26.6,26.56,26.56,38800.0,17.1725,17.1919,17.166,17.166,38800.0
2005-12-21 11:15:00,26.56,26.57,26.54,26.57,51200.0,17.166,17.1725,17.1531,17.1725,51200.0
2005-12-21 11:20:00,26.57,26.57,26.5,26.5,58800.0,17.1725,17.1725,17.1272,17.1272,58800.0
2005-12-21 11:25:00,26.53,26.53,26.49,26.49,58400.0,17.1466,17.1466,17.1208,17.1208,58400.0
2005-12-21 11:30:00,26.5,26.51,26.49,26.5,8600.0,17.1272,17.1337,17.1208,17.1272,8600.0
2005-12-21 11:35:00,26.5,26.53,26.5,26.53,32400.0,17.1272,17.1466,17.1272,17.1466,32400.0
2005-12-21 11:40:00,26.53,26.58,26.51,26.58,69600.0,17.1466,17.1789,17.1337,17.1789,69600.0
2005-12-21 11:45:00,26.57,26.57,26.5,26.5,30800.0,17.1725,17.1725,17.1272,17.1272,30800.0
2005-12-21 11:50:00,26.5,26.52,26.49,26.5,56600.0,17.1272,17.1402,17.1208,17.1272,56600.0
2005-12-21 11:55:00,26.5,26.5,26.46,26.47,42000.0,17.1272,17.1272,17.1014,17.1079,42000.0
2005-12-21 12:00:00,26.47,26.47,26.43,26.43,28600.0,17.1079,17.1079,17.082,17.082,28600.0
2005-12-21 12:05:00,26.43,26.45,26.42,26.45,35200.0,17.082,17.0949,17.0755,17.0949,35200.0
2005-12-21 12:10:00,26.43,26.45,26.42,26.45,26400.0,17.082,17.0949,17.0755,17.0949,26400.0
2005-12-21 12:15:00,26.45,26.48,26.44,26.47,105400.0,17.0949,17.1143,17.0885,17.1079,105400.0
2005-12-21 12:20:00,26.47,26.5,26.46,26.49,23000.0,17.1079,17.1272,17.1014,17.1208,23000.0
2005-12-21 12:25:00,26.49,26.5,26.48,26.5,14800.0,17.1208,17.1272,17.1143,17.1272,14800.0
2005-12-21 12:30:00,26.5,26.52,26.49,26.5,33400.0,17.1272,17.1402,17.1208,17.1272,33400.0
2005-12-21 12:35:00,26.51,26.57,26.51,26.56,28400.0,17.1337,17.1725,17.1337,17.166,28400.0
2005-12-21 12:40:00,26.57,26.61,26.57,26.61,61800.0,17.1725,17.1983,17.1725,17.1983,61800.0
2005-12-21 12:45:00,26.61,26.61,26.55,26.58,27600.0,17.1983,17.1983,17.1596,17.1789,27600.0
2005-12-21 12:50:00,26.58,26.58,26.54,26.54,34000.0,17.1789,17.1789,17.1531,17.1531,34000.0
2005-12-21 12:55:00,26.54,26.61,26.54,26.59,274800.0,17.1531,17.1983,17.1531,17.1854,274800.0
2005-12-21 13:00:00,26.59,26.6,26.56,26.57,20200.0,17.1854,17.1919,17.166,17.1725,20200.0
2005-12-21 13:05:00,26.57,26.6,26.57,26.58,40400.0,17.1725,17.1919,17.1725,17.1789,40400.0
2005-12-21 13:10:00,26.58,26.58,26.55,26.57,36400.0,17.1789,17.1789,17.1596,17.1725,36400.0
2005-12-21 13:15:00,26.57,26.6,26.57,26.6,52000.0,17.1725,17.1919,17.1725,17.1919,52000.0
2005-12-21 13:20:00,26.6,26.6,26.58,26.58,58000.0,17.1919,17.1919,17.1789,17.1789,58000.0
2005-12-21 13:25:00,26.58,26.58,26.5,26.5,45400.0,17.1789,17.1789,17.1272,17.1272,45400.0
2005-12-21 13:30:00,26.5,26.5,26.45,26.46,67400.0,17.1272,17.1272,17.0949,17.1014,67400.0
2005-12-21 13:35:00,26.44,26.48,26.42,26.48,83000.0,17.0885,17.1143,17.0755,17.1143,83000.0
2005-12-21 13:40:00,26.49,26.49,26.46,26.47,25400.0,17.1208,17.1208,17.1014,17.1079,25400.0
2005-12-21 13:45:00,26.47,26.51,26.46,26.51,26200.0,17.1079,17.1337,17.1014,17.1337,26200.0
2005-12-21 13:50:00,26.52,26.52,26.48,26.5,25800.0,17.1402,17.1402,17.1143,17.1272,25800.0
2005-12-21 13:55:00,26.5,26.52,26.49,26.51,24200.0,17.1272,17.1402,17.1208,17.1337,24200.0
2005-12-21 14:00:00,26.51,26.51,26.5,26.5,65800.0,17.1337,17.1337,17.1272,17.1272,65800.0
2005-12-21 14:05:00,26.51,26.57,26.51,26.57,38800.0,17.1337,17.1725,17.1337,17.1725,38800.0
2005-12-21 14:10:00,26.57,26.6,26.57,26.59,40200.0,17.1725,17.1919,17.1725,17.1854,40200.0
2005-12-21 14:15:00,26.6,26.6,26.59,26.6,31600.0,17.1919,17.1919,17.1854,17.1919,31600.0
2005-12-21 14:20:00,26.6,26.61,26.59,26.6,45800.0,17.1919,17.1983,17.1854,17.1919,45800.0
2005-12-21 14:25:00,26.6,26.67,26.6,26.65,35800.0,17.1919,17.2371,17.1919,17.2242,35800.0
2005-12-21 14:30:00,26.65,26.73,26.64,26.73,49400.0,17.2242,17.2759,17.2177,17.2759,49400.0
2005-12-21 14:35:00,26.74,26.84,26.74,26.78,82400.0,17.2824,17.347,17.2824,17.3082,82400.0
2005-12-21 14:40:00,26.79,26.8,26.71,26.74,56600.0,17.3147,17.3211,17.263,17.2824,56600.0
2005-12-21 14:45:00,26.74,26.76,26.7,26.74,38400.0,17.2824,17.2953,17.2565,17.2824,38400.0
2005-12-21 14:50:00,26.74,26.74,26.68,26.71,35000.0,17.2824,17.2824,17.2436,17.263,35000.0
2005-12-21 14:55:00,26.7,26.7,26.65,26.67,25000.0,17.2565,17.2565,17.2242,17.2371,25000.0
2005-12-21 15:00:00,26.66,26.68,26.65,26.68,18200.0,17.2307,17.2436,17.2242,17.2436,18200.0
2005-12-21 15:05:00,26.68,26.77,26.68,26.76,59600.0,17.2436,17.3017,17.2436,17.2953,59600.0
2005-12-21 15:10:00,26.77,26.79,26.77,26.79,23600.0,17.3017,17.3147,17.3017,17.3147,23600.0
2005-12-21 15:15:00,26.78,26.8,26.77,26.79,24000.0,17.3082,17.3211,17.3017,17.3147,24000.0
2005-12-21 15:20:00,26.79,26.82,26.78,26.82,39600.0,17.3147,17.3341,17.3082,17.3341,39600.0
2005-12-21 15:25:00,26.82,26.82,26.48,26.75,44800.0,17.3341,17.3341,17.1143,17.2888,44800.0
2005-12-21 15:30:00,26.75,26.77,26.71,26.75,102000.0,17.2888,17.3017,17.263,17.2888,102000.0
2005-12-21 15:35:00,26.76,26.79,26.74,26.79,53200.0,17.2953,17.3147,17.2824,17.3147,53200.0
2005-12-21 15:40:00,26.79,26.82,26.79,26.8,58200.0,17.3147,17.3341,17.3147,17.3211,58200.0
2005-12-21 15:45:00,26.8,26.84,26.8,26.84,79600.0,17.3211,17.347,17.3211,17.347,79600.0
2005-12-21 15:50:00,26.83,26.85,26.83,26.85,121000.0,17.3405,17.3535,17.3405,17.3535,121000.0
2005-12-21 15:55:00,26.85,26.86,26.83,26.86,111400.0,17.3535,17.3599,17.3405,17.3599,111400.0
2005-12-22 09:30:00,27.25,27.25,27.15,27.17,161600.0,17.612,17.612,17.5473,17.5603,161600.0
2005-12-22 09:35:00,27.18,27.18,27.03,27.06,61200.0,17.5667,17.5667,17.4698,17.4892,61200.0
2005-12-22 09:40:00,27.03,27.09,27.03,27.04,57600.0,17.4698,17.5086,17.4698,17.4763,57600.0
2005-12-22 09:45:00,27.04,27.1,26.94,27.08,54600.0,17.4763,17.515,17.4116,17.5021,54600.0
2005-12-22 09:50:00,27.08,27.15,27.03,27.1,106800.0,17.5021,17.5473,17.4698,17.515,106800.0
2005-12-22 09:55:00,27.09,27.13,27.0,27.12,52400.0,17.5086,17.5344,17.4504,17.528,52400.0
2005-12-22 10:00:00,27.12,27.21,27.12,27.15,62800.0,17.528,17.5861,17.528,17.5473,62800.0
2005-12-22 10:05:00,27.15,27.17,27.13,27.17,32200.0,17.5473,17.5603,17.5344,17.5603,32200.0
2005-12-22 10:10:00,27.17,27.2,27.14,27.17,47400.0,17.5603,17.5797,17.5409,17.5603,47400.0
2005-12-22 10:15:00,27.18,27.25,27.16,27.25,61800.0,17.5667,17.612,17.5538,17.612,61800.0
2005-12-22 10:20:00,27.25,27.36,27.23,27.36,105200.0,17.612,17.6831,17.5991,17.6831,105200.0
2005-12-22 10:25:00,27.35,27.42,27.31,27.33,69000.0,17.6766,17.7218,17.6508,17.6637,69000.0
2005-12-22 10:30:00,27.31,27.32,27.28,27.31,54400.0,17.6508,17.6572,17.6314,17.6508,54400.0
2005-12-22 10:35:00,27.3,27.33,27.29,27.31,75800.0,17.6443,17.6637,17.6378,17.6508,75800.0
2005-12-22 10:40:00,27.31,27.32,27.27,27.28,54800.0,17.6508,17.6572,17.6249,17.6314,54800.0
2005-12-22 10:45:00,27.29,27.3,27.28,27.29,33600.0,17.6378,17.6443,17.6314,17.6378,33600.0
2005-12-22 10:50:00,27.28,27.29,27.23,27.28,54800.0,17.6314,17.6378,17.5991,17.6314,54800.0
2005-12-22 10:55:00,27.28,27.29,27.19,27.19,38600.0,17.6314,17.6378,17.5732,17.5732,38600.0
2005-12-22 11:00:00,27.18,27.23,27.15,27.2,42000.0,17.5667,17.5991,17.5473,17.5797,42000.0
2005-12-22 11:05:00,27.19,27.19,27.15,27.19,29600.0,17.5732,17.5732,17.5473,17.5732,29600.0
2005-12-22 11:10:00,27.2,27.2,27.15,27.16,24400.0,17.5797,17.5797,17.5473,17.5538,24400.0
2005-12-22 11:15:00,27.15,27.15,27.03,27.03,43000.0,17.5473,17.5473,17.4698,17.4698,43000.0
2005-12-22 11:20:00,27.03,27.14,27.02,27.13,30000.0,17.4698,17.5409,17.4633,17.5344,30000.0
2005-12-22 11:25:00,27.14,27.18,27.13,27.13,35800.0,17.5409,17.5667,17.5344,17.5344,35800.0
2005-12-22 11:30:00,27.13,27.28,27.13,27.28,49400.0,17.5344,17.6314,17.5344,17.6314,49400.0
2005-12-22 11:35:00,27.28,27.3,27.24,27.29,35200.0,17.6314,17.6443,17.6055,17.6378,35200.0
2005-12-22 11:40:00,27.29,27.3,27.24,27.24,36200.0,17.6378,17.6443,17.6055,17.6055,36200.0
2005-12-22 11:45:00,27.24,27.24,27.2,27.2,25200.0,17.6055,17.6055,17.5797,17.5797,25200.0
2005-12-22 11:50:00,27.18,27.19,27.16,27.17,20000.0,17.5667,17.5732,17.5538,17.5603,20000.0
2005-12-22 11:55:00,27.18,27.18,27.13,27.17,33400.0,17.5667,17.5667,17.5344,17.5603,33400.0
2005-12-22 12:00:00,27.16,27.16,27.04,27.04,28000.0,17.5538,17.5538,17.4763,17.4763,28000.0
2005-12-22 12:05:00,27.04,27.08,27.04,27.05,18400.0,17.4763,17.5021,17.4763,17.4827,18400.0
2005-12-22 12:10:00,27.05,27.06,27.03,27.05,20400.0,17.4827,17.4892,17.4698,17.4827,20400.0
2005-12-22 12:15:00,27.05,27.11,27.05,27.11,24000.0,17.4827,17.5215,17.4827,17.5215,24000.0
2005-12-22 12:20:00,27.11,27.16,27.11,27.13,53000.0,17.5215,17.5538,17.5215,17.5344,53000.0
2005-12-22 12:25:00,27.13,27.16,27.13,27.15,26800.0,17.5344,17.5538,17.5344,17.5473,26800.0
2005-12-22 12:30:00,27.16,27.17,27.14,27.17,15800.0,17.5538,17.5603,17.5409,17.5603,15800.0
2005-12-22 12:35:00,27.17,27.17,27.12,27.13,11200.0,17.5603,17.5603,17.528,17.5344,11200.0
2005-12-22 12:40:00,27.13,27.14,27.1,27.1,13200.0,17.5344,17.5409,17.515,17.515,13200.0
2005-12-22 12:45:00,27.09,27.11,27.05,27.08,37000.0,17.5086,17.5215,17.4827,17.5021,37000.0
2005-12-22 12:50:00,27.07,27.08,27.05,27.07,8200.0,17.4956,17.5021,17.4827,17.4956,8200.0
2005-12-22 12:55:00,27.07,27.13,27.07,27.13,28200.0,17.4956,17.5344,17.4956,17.5344,28200.0
2005-12-22 13:00:00,27.13,27.15,27.12,27.14,52000.0,17.5344,17.5473,17.528,17.5409,52000.0
2005-12-22 13:05:00,27.14,27.18,27.13,27.17,16200.0,17.5409,17.5667,17.5344,17.5603,16200.0
2005-12-22 13:10:00,27.17,27.17,27.13,27.13,21400.0,17.5603,17.5603,17.5344,17.5344,21400.0
2005-12-22 13:15:00,27.13,27.13,27.1,27.11,20600.0,17.5344,17.5344,17.515,17.5215,20600.0
2005-12-22 13:20:00,27.12,27.12,27.1,27.11,6400.0,17.528,17.528,17.515,17.5215,6400.0
2005-12-22 13:25:00,27.1,27.12,27.1,27.11,15800.0,17.515,17.528,17.515,17.5215,15800.0
2005-12-22 13:30:00,27.12,27.18,27.11,27.17,25800.0,17.528,17.5667,17.5215,17.5603,25800.0
2005-12-22 13:35:00,27.17,27.18,27.16,27.18,20200.0,17.5603,17.5667,17.5538,17.5667,20200.0
2005-12-22 13:40:00,27.17,27.2,27.17,27.18,12200.0,17.5603,17.5797,17.5603,17.5667,12200.0
2005-12-22 13:45:00,27.2,27.2,27.16,27.16,9200.0,17.5797,17.5797,17.5538,17.5538,9200.0
2005-12-22 13:50:00,27.16,27.17,27.15,27.15,18400.0,17.5538,17.5603,17.5473,17.5473,18400.0
2005-12-22 13:55:00,27.15,27.2,27.15,27.2,14800.0,17.5473,17.5797,17.5473,17.5797,14800.0
2005-12-22 14:00:00,27.2,27.2,27.18,27.19,27200.0,17.5797,17.5797,17.5667,17.5732,27200.0
2005-12-22 14:05:00,27.19,27.25,27.19,27.23,55800.0,17.5732,17.612,17.5732,17.5991,55800.0
2005-12-22 14:10:00,27.23,27.23,27.21,27.23,35800.0,17.5991,17.5991,17.5861,17.5991,35800.0
2005-12-22 14:15:00,27.23,27.25,27.22,27.24,28200.0,17.5991,17.612,17.5926,17.6055,28200.0
2005-12-22 14:20:00,27.24,27.24,27.22,27.23,18400.0,17.6055,17.6055,17.5926,17.5991,18400.0
2005-12-22 14:25:00,27.23,27.24,27.22,27.23,16400.0,17.5991,17.6055,17.5926,17.5991,16400.0
2005-12-22 14:30:00,27.22,27.25,27.21,27.25,41000.0,17.5926,17.612,17.5861,17.612,41000.0
2005-12-22 14:35:00,27.25,27.25,27.22,27.23,36000.0,17.612,17.612,17.5926,17.5991,36000.0
2005-12-22 14:40:00,27.23,27.24,27.23,27.24,33400.0,17.5991,17.6055,17.5991,17.6055,33400.0
2005-12-22 14:45:00,27.24,27.3,27.24,27.3,61400.0,17.6055,17.6443,17.6055,17.6443,61400.0
2005-12-22 14:50:00,27.3,27.34,27.28,27.34,60600.0,17.6443,17.6701,17.6314,17.6701,60600.0
2005-12-22 14:55:00,27.34,27.36,27.32,27.35,46600.0,17.6701,17.6831,17.6572,17.6766,46600.0
2005-12-22 15:00:00,27.35,27.36,27.34,27.35,25200.0,17.6766,17.6831,17.6701,17.6766,25200.0
2005-12-22 15:05:00,27.36,27.36,27.32,27.36,47400.0,17.6831,17.6831,17.6572,17.6831,47400.0
2005-12-22 15:10:00,27.36,27.4,27.36,27.36,50800.0,17.6831,17.7089,17.6831,17.6831,50800.0
2005-12-22 15:15:00,27.36,27.4,27.36,27.4,94600.0,17.6831,17.7089,17.6831,17.7089,94600.0
2005-12-22 15:20:00,27.4,27.42,27.4,27.42,62200.0,17.7089,17.7218,17.7089,17.7218,62200.0
2005-12-22 15:25:00,27.42,27.45,27.4,27.45,66800.0,17.7218,17.7412,17.7089,17.7412,66800.0
2005-12-22 15:30:00,27.45,27.45,27.42,27.45,69000.0,17.7412,17.7412,17.7218,17.7412,69000.0
2005-12-22 15:35:00,27.45,27.52,27.45,27.52,107000.0,17.7412,17.7865,17.7412,17.7865,107000.0
2005-12-22 15:40:00,27.52,27.57,27.51,27.51,228000.0,17.7865,17.8188,17.78,17.78,228000.0
2005-12-22 15:45:00,27.52,27.57,27.5,27.57,86800.0,17.7865,17.8188,17.7736,17.8188,86800.0
2005-12-22 15:50:00,27.57,27.59,27.55,27.57,209800.0,17.8188,17.8317,17.8059,17.8188,209800.0
2005-12-22 15:55:00,27.57,27.59,27.54,27.56,210400.0,17.8188,17.8317,17.7994,17.8123,210400.0
2005-12-23 09:30:00,27.83,27.83,27.58,27.61,66000.0,17.9868,17.9868,17.8253,17.8446,66000.0
2005-12-23 09:35:00,27.62,27.72,27.62,27.67,34000.0,17.8511,17.9157,17.8511,17.8834,34000.0
2005-12-23 09:40:00,27.68,27.68,27.55,27.59,33400.0,17.8899,17.8899,17.8059,17.8317,33400.0
2005-12-23 09:45:00,27.58,27.59,27.53,27.57,30400.0,17.8253,17.8317,17.7929,17.8188,30400.0
2005-12-23 09:50:00,27.57,27.59,27.52,27.52,15800.0,17.8188,17.8317,17.7865,17.7865,15800.0
2005-12-23 09:55:00,27.51,27.6,27.51,27.53,24800.0,17.78,17.8382,17.78,17.7929,24800.0
2005-12-23 10:00:00,27.54,27.58,27.5,27.57,37600.0,17.7994,17.8253,17.7736,17.8188,37600.0
2005-12-23 10:05:00,27.56,27.56,27.52,27.53,10000.0,17.8123,17.8123,17.7865,17.7929,10000.0
2005-12-23 10:10:00,27.52,27.59,27.52,27.58,34600.0,17.7865,17.8317,17.7865,17.8253,34600.0
2005-12-23 10:15:00,27.59,27.59,27.52,27.56,40200.0,17.8317,17.8317,17.7865,17.8123,40200.0
2005-12-23 10:20:00,27.56,27.6,27.54,27.6,28400.0,17.8123,17.8382,17.7994,17.8382,28400.0
2005-12-23 10:25:00,27.6,27.6,27.56,27.57,17800.0,17.8382,17.8382,17.8123,17.8188,17800.0
2005-12-23 10:30:00,27.57,27.58,27.53,27.53,57400.0,17.8188,17.8253,17.7929,17.7929,57400.0
2005-12-23 10:35:00,27.54,27.56,27.53,27.53,46000.0,17.7994,17.8123,17.7929,17.7929,46000.0
2005-12-23 10:40:00,27.53,27.53,27.46,27.47,57400.0,17.7929,17.7929,17.7477,17.7542,57400.0
2005-12-23 10:45:00,27.46,27.5,27.46,27.49,36800.0,17.7477,17.7736,17.7477,17.7671,36800.0
2005-12-23 10:50:00,27.48,27.52,27.48,27.49,30200.0,17.7606,17.7865,17.7606,17.7671,30200.0
2005-12-23 10:55:00,27.49,27.51,27.48,27.5,19000.0,17.7671,17.78,17.7606,17.7736,19000.0
2005-12-23 11:00:00,27.5,27.52,27.5,27.5,15000.0,17.7736,17.7865,17.7736,17.7736,15000.0
2005-12-23 11:05:00,27.5,27.51,27.46,27.48,22400.0,17.7736,17.78,17.7477,17.7606,22400.0
2005-12-23 11:10:00,27.49,27.5,27.49,27.49,10200.0,17.7671,17.7736,17.7671,17.7671,10200.0
2005-12-23 11:15:00,27.49,27.5,27.48,27.49,8400.0,17.7671,17.7736,17.7606,17.7671,8400.0
2005-12-23 11:20:00,27.49,27.53,27.49,27.53,24600.0,17.7671,17.7929,17.7671,17.7929,24600.0
2005-12-23 11:25:00,27.52,27.55,27.52,27.54,18000.0,17.7865,17.8059,17.7865,17.7994,18000.0
2005-12-23 11:30:00,27.54,27.57,27.53,27.54,22800.0,17.7994,17.8188,17.7929,17.7994,22800.0
2005-12-23 11:35:00,27.55,27.57,27.54,27.55,6800.0,17.8059,17.8188,17.7994,17.8059,6800.0
2005-12-23 11:40:00,27.57,27.63,27.56,27.59,51600.0,17.8188,17.8576,17.8123,17.8317,51600.0
2005-12-23 11:45:00,27.58,27.62,27.58,27.6,41600.0,17.8253,17.8511,17.8253,17.8382,41600.0
2005-12-23 11:50:00,27.6,27.67,27.58,27.65,47600.0,17.8382,17.8834,17.8253,17.8705,47600.0
2005-12-23 11:55:00,27.66,27.67,27.62,27.64,27800.0,17.877,17.8834,17.8511,17.864,27800.0
2005-12-23 12:00:00,27.64,27.68,27.63,27.66,30600.0,17.864,17.8899,17.8576,17.877,30600.0
2005-12-23 12:05:00,27.66,27.69,27.61,27.66,39600.0,17.877,17.8964,17.8446,17.877,39600.0
2005-12-23 12:10:00,27.67,27.67,27.61,27.61,8000.0,17.8834,17.8834,17.8446,17.8446,8000.0
2005-12-23 12:15:00,27.64,27.65,27.63,27.65,5200.0,17.864,17.8705,17.8576,17.8705,5200.0
2005-12-23 12:20:00,27.65,27.68,27.65,27.68,14400.0,17.8705,17.8899,17.8705,17.8899,14400.0
2005-12-23 12:25:00,27.69,27.7,27.67,27.68,9400.0,17.8964,17.9028,17.8834,17.8899,9400.0
2005-12-23 12:30:00,27.68,27.69,27.68,27.68,8200.0,17.8899,17.8964,17.8899,17.8899,8200.0
2005-12-23 12:35:00,27.67,27.68,27.66,27.67,14800.0,17.8834,17.8899,17.877,17.8834,14800.0
2005-12-23 12:40:00,27.66,27.66,27.65,27.65,14800.0,17.877,17.877,17.8705,17.8705,14800.0
2005-12-23 12:45:00,27.65,27.66,27.62,27.63,15400.0,17.8705,17.877,17.8511,17.8576,15400.0
2005-12-23 12:50:00,27.63,27.64,27.61,27.63,14400.0,17.8576,17.864,17.8446,17.8576,14400.0
2005-12-23 12:55:00,27.64,27.64,27.61,27.63,12800.0,17.864,17.864,17.8446,17.8576,12800.0
2005-12-23 13:00:00,27.64,27.65,27.62,27.65,14200.0,17.864,17.8705,17.8511,17.8705,14200.0
2005-12-23 13:05:00,27.65,27.65,27.63,27.64,5600.0,17.8705,17.8705,17.8576,17.864,5600.0
2005-12-23 13:10:00,27.64,27.67,27.64,27.67,13200.0,17.864,17.8834,17.864,17.8834,13200.0
2005-12-23 13:15:00,27.68,27.68,27.65,27.66,14000.0,17.8899,17.8899,17.8705,17.877,14000.0
2005-12-23 13:20:00,27.67,27.68,27.66,27.67,11800.0,17.8834,17.8899,17.877,17.8834,11800.0
2005-12-23 13:25:00,27.67,27.67,27.62,27.62,11600.0,17.8834,17.8834,17.8511,17.8511,11600.0
2005-12-23 13:30:00,27.61,27.64,27.61,27.63,14000.0,17.8446,17.864,17.8446,17.8576,14000.0
2005-12-23 13:35:00,27.63,27.63,27.56,27.57,20200.0,17.8576,17.8576,17.8123,17.8188,20200.0
2005-12-23 13:40:00,27.57,27.59,27.55,27.59,32000.0,17.8188,17.8317,17.8059,17.8317,32000.0
2005-12-23 13:45:00,27.59,27.59,27.56,27.56,7800.0,17.8317,17.8317,17.8123,17.8123,7800.0
2005-12-23 13:50:00,27.57,27.57,27.52,27.52,4800.0,17.8188,17.8188,17.7865,17.7865,4800.0
2005-12-23 13:55:00,27.53,27.55,27.53,27.53,17800.0,17.7929,17.8059,17.7929,17.7929,17800.0
2005-12-23 14:00:00,27.53,27.54,27.53,27.53,6000.0,17.7929,17.7994,17.7929,17.7929,6000.0
2005-12-23 14:05:00,27.52,27.56,27.5,27.5,17200.0,17.7865,17.8123,17.7736,17.7736,17200.0
2005-12-23 14:10:00,27.51,27.51,27.49,27.5,12200.0,17.78,17.78,17.7671,17.7736,12200.0
2005-12-23 14:15:00,27.5,27.52,27.5,27.52,14600.0,17.7736,17.7865,17.7736,17.7865,14600.0
2005-12-23 14:20:00,27.52,27.52,27.5,27.5,8200.0,17.7865,17.7865,17.7736,17.7736,8200.0
2005-12-23 14:25:00,27.5,27.55,27.5,27.52,17800.0,17.7736,17.8059,17.7736,17.7865,17800.0
2005-12-23 14:30:00,27.53,27.54,27.53,27.53,9600.0,17.7929,17.7994,17.7929,17.7929,9600.0
2005-12-23 14:35:00,27.53,27.55,27.53,27.55,15800.0,17.7929,17.8059,17.7929,17.8059,15800.0
2005-12-23 14:40:00,27.55,27.56,27.55,27.56,4800.0,17.8059,17.8123,17.8059,17.8123,4800.0
2005-12-23 14:45:00,27.56,27.58,27.56,27.57,5600.0,17.8123,17.8253,17.8123,17.8188,5600.0
2005-12-23 14:50:00,27.58,27.58,27.55,27.56,9600.0,17.8253,17.8253,17.8059,17.8123,9600.0
2005-12-23 14:55:00,27.56,27.59,27.56,27.59,6000.0,17.8123,17.8317,17.8123,17.8317,6000.0
2005-12-23 15:00:00,27.59,27.61,27.58,27.6,14000.0,17.8317,17.8446,17.8253,17.8382,14000.0
2005-12-23 15:05:00,27.6,27.64,27.6,27.64,12600.0,17.8382,17.864,17.8382,17.864,12600.0
2005-12-23 15:10:00,27.63,27.63,27.61,27.61,10200.0,17.8576,17.8576,17.8446,17.8446,10200.0
2005-12-23 15:15:00,27.61,27.61,27.56,27.57,13400.0,17.8446,17.8446,17.8123,17.8188,13400.0
2005-12-23 15:20:00,27.57,27.58,27.55,27.58,18000.0,17.8188,17.8253,17.8059,17.8253,18000.0
2005-12-23 15:25:00,27.58,27.58,27.5,27.53,30000.0,17.8253,17.8253,17.7736,17.7929,30000.0
2005-12-23 15:30:00,27.54,27.58,27.53,27.58,17000.0,17.7994,17.8253,17.7929,17.8253,17000.0
2005-12-23 15:35:00,27.57,27.57,27.56,27.57,13400.0,17.8188,17.8188,17.8123,17.8188,13400.0
2005-12-23 15:40:00,27.56,27.57,27.54,27.54,28400.0,17.8123,17.8188,17.7994,17.7994,28400.0
2005-12-23 15:45:00,27.54,27.57,27.54,27.55,13600.0,17.7994,17.8188,17.7994,17.8059,13600.0
2005-12-23 15:50:00,27.57,27.59,27.56,27.56,25400.0,17.8188,17.8317,17.8123,17.8123,25400.0
2005-12-23 15:55:00,27.56,27.57,27.55,27.56,55200.0,17.8123,17.8188,17.8059,17.8123,55200.0
2005-12-27 09:30:00,27.85,27.86,27.72,27.79,97000.0,17.9998,18.0062,17.9157,17.961,97000.0
2005-12-27 09:35:00,27.76,27.77,27.58,27.58,47000.0,17.9416,17.9481,17.8253,17.8253,47000.0
2005-12-27 09:40:00,27.6,27.65,27.59,27.59,25600.0,17.8382,17.8705,17.8317,17.8317,25600.0
2005-12-27 09:45:00,27.59,27.6,27.52,27.58,62800.0,17.8317,17.8382,17.7865,17.8253,62800.0
2005-12-27 09:50:00,27.58,27.6,27.57,27.6,37400.0,17.8253,17.8382,17.8188,17.8382,37400.0
2005-12-27 09:55:00,27.61,27.67,27.59,27.64,49000.0,17.8446,17.8834,17.8317,17.864,49000.0
2005-12-27 10:00:00,27.64,27.64,27.46,27.46,70200.0,17.864,17.864,17.7477,17.7477,70200.0
2005-12-27 10:05:00,27.45,27.45,27.35,27.43,55800.0,17.7412,17.7412,17.6766,17.7283,55800.0
2005-12-27 10:10:00,27.43,27.48,27.42,27.46,41800.0,17.7283,17.7606,17.7218,17.7477,41800.0
2005-12-27 10:15:00,27.45,27.46,27.31,27.35,62800.0,17.7412,17.7477,17.6508,17.6766,62800.0
2005-12-27 10:20:00,27.33,27.36,27.16,27.16,74800.0,17.6637,17.6831,17.5538,17.5538,74800.0
2005-12-27 10:25:00,27.14,27.23,27.01,27.15,110800.0,17.5409,17.5991,17.4569,17.5473,110800.0
2005-12-27 10:30:00,27.15,27.3,27.14,27.3,56200.0,17.5473,17.6443,17.5409,17.6443,56200.0
2005-12-27 10:35:00,27.3,27.33,27.24,27.33,41600.0,17.6443,17.6637,17.6055,17.6637,41600.0
2005-12-27 10:40:00,27.33,27.35,27.28,27.34,28800.0,17.6637,17.6766,17.6314,17.6701,28800.0
2005-12-27 10:45:00,27.32,27.34,27.26,27.28,37200.0,17.6572,17.6701,17.6184,17.6314,37200.0
2005-12-27 10:50:00,27.29,27.3,27.25,27.25,31000.0,17.6378,17.6443,17.612,17.612,31000.0
2005-12-27 10:55:00,27.25,27.26,27.19,27.19,48000.0,17.612,17.6184,17.5732,17.5732,48000.0
2005-12-27 11:00:00,27.19,27.19,27.14,27.17,39800.0,17.5732,17.5732,17.5409,17.5603,39800.0
2005-12-27 11:05:00,27.18,27.22,27.14,27.15,32200.0,17.5667,17.5926,17.5409,17.5473,32200.0
2005-12-27 11:10:00,27.17,27.18,27.12,27.18,21200.0,17.5603,17.5667,17.528,17.5667,21200.0
2005-12-27 11:15:00,27.17,27.2,27.17,27.19,11600.0,17.5603,17.5797,17.5603,17.5732,11600.0
2005-12-27 11:20:00,27.2,27.21,27.16,27.17,33200.0,17.5797,17.5861,17.5538,17.5603,33200.0
2005-12-27 11:25:00,27.16,27.17,27.07,27.12,41800.0,17.5538,17.5603,17.4956,17.528,41800.0
2005-12-27 11:30:00,27.11,27.11,27.05,27.06,20800.0,17.5215,17.5215,17.4827,17.4892,20800.0
2005-12-27 11:35:00,27.06,27.06,26.95,26.96,85800.0,17.4892,17.4892,17.4181,17.4245,85800.0
2005-12-27 11:40:00,26.96,26.97,26.93,26.95,93000.0,17.4245,17.431,17.4052,17.4181,93000.0
2005-12-27 11:45:00,26.94,27.03,26.93,26.97,53400.0,17.4116,17.4698,17.4052,17.431,53400.0
2005-12-27 11:50:00,26.96,26.97,26.93,26.95,21600.0,17.4245,17.431,17.4052,17.4181,21600.0
2005-12-27 11:55:00,26.93,26.94,26.85,26.86,42200.0,17.4052,17.4116,17.3535,17.3599,42200.0
2005-12-27 12:00:00,26.86,26.87,26.78,26.78,32600.0,17.3599,17.3664,17.3082,17.3082,32600.0
2005-12-27 12:05:00,26.79,26.86,26.79,26.86,28200.0,17.3147,17.3599,17.3147,17.3599,28200.0
2005-12-27 12:10:00,26.86,26.86,26.78,26.8,65200.0,17.3599,17.3599,17.3082,17.3211,65200.0
2005-12-27 12:15:00,26.81,26.88,26.81,26.87,17000.0,17.3276,17.3728,17.3276,17.3664,17000.0
2005-12-27 12:20:00,26.88,26.92,26.88,26.92,35800.0,17.3728,17.3987,17.3728,17.3987,35800.0
2005-12-27 12:25:00,26.92,26.93,26.89,26.91,62600.0,17.3987,17.4052,17.3793,17.3922,62600.0
2005-12-27 12:30:00,26.91,26.92,26.85,26.86,34000.0,17.3922,17.3987,17.3535,17.3599,34000.0
2005-12-27 12:35:00,26.86,26.87,26.83,26.87,27200.0,17.3599,17.3664,17.3405,17.3664,27200.0
2005-12-27 12:40:00,26.85,26.88,26.84,26.88,18000.0,17.3535,17.3728,17.347,17.3728,18000.0
2005-12-27 12:45:00,26.87,26.88,26.87,26.88,6000.0,17.3664,17.3728,17.3664,17.3728,6000.0
2005-12-27 12:50:00,26.88,26.9,26.86,26.88,13800.0,17.3728,17.3858,17.3599,17.3728,13800.0
2005-12-27 12:55:00,26.89,26.89,26.86,26.88,18200.0,17.3793,17.3793,17.3599,17.3728,18200.0
2005-12-27 13:00:00,26.88,26.92,26.87,26.92,24200.0,17.3728,17.3987,17.3664,17.3987,24200.0
2005-12-27 13:05:00,26.91,26.98,26.91,26.98,24000.0,17.3922,17.4375,17.3922,17.4375,24000.0
2005-12-27 13:10:00,26.98,27.02,26.98,27.02,55600.0,17.4375,17.4633,17.4375,17.4633,55600.0
2005-12-27 13:15:00,27.02,27.05,26.98,27.04,47200.0,17.4633,17.4827,17.4375,17.4763,47200.0
2005-12-27 13:20:00,27.04,27.05,26.95,26.96,55200.0,17.4763,17.4827,17.4181,17.4245,55200.0
2005-12-27 13:25:00,26.96,27.01,26.96,27.0,76200.0,17.4245,17.4569,17.4245,17.4504,76200.0
2005-12-27 13:30:00,27.0,27.01,26.93,26.95,30600.0,17.4504,17.4569,17.4052,17.4181,30600.0
2005-12-27 13:35:00,26.95,27.0,26.92,27.0,28000.0,17.4181,17.4504,17.3987,17.4504,28000.0
2005-12-27 13:40:00,27.0,27.0,26.98,26.99,11800.0,17.4504,17.4504,17.4375,17.4439,11800.0
2005-12-27 13:45:00,26.99,27.0,26.93,27.0,84600.0,17.4439,17.4504,17.4052,17.4504,84600.0
2005-12-27 13:50:00,27.0,27.0,26.91,26.93,37400.0,17.4504,17.4504,17.3922,17.4052,37400.0
2005-12-27 13:55:00,26.93,26.96,26.9,26.96,44000.0,17.4052,17.4245,17.3858,17.4245,44000.0
2005-12-27 14:00:00,26.96,26.99,26.95,26.98,36000.0,17.4245,17.4439,17.4181,17.4375,36000.0
2005-12-27 14:05:00,26.99,27.0,26.95,27.0,48400.0,17.4439,17.4504,17.4181,17.4504,48400.0
2005-12-27 14:10:00,27.0,27.02,26.98,27.0,16000.0,17.4504,17.4633,17.4375,17.4504,16000.0
2005-12-27 14:15:00,26.99,27.01,26.98,27.01,15200.0,17.4439,17.4569,17.4375,17.4569,15200.0
2005-12-27 14:20:00,27.0,27.0,26.98,26.98,10800.0,17.4504,17.4504,17.4375,17.4375,10800.0
2005-12-27 14:25:00,26.98,26.98,26.95,26.96,28800.0,17.4375,17.4375,17.4181,17.4245,28800.0
2005-12-27 14:30:00,26.97,27.0,26.96,27.0,20600.0,17.431,17.4504,17.4245,17.4504,20600.0
2005-12-27 14:35:00,27.0,27.0,26.98,27.0,16200.0,17.4504,17.4504,17.4375,17.4504,16200.0
2005-12-27 14:40:00,27.0,27.01,26.97,26.97,7400.0,17.4504,17.4569,17.431,17.431,7400.0
2005-12-27 14:45:00,26.96,26.98,26.95,26.96,11000.0,17.4245,17.4375,17.4181,17.4245,11000.0
2005-12-27 14:50:00,26.97,26.97,26.92,26.93,22400.0,17.431,17.431,17.3987,17.4052,22400.0
2005-12-27 14:55:00,26.92,26.92,26.88,26.9,19200.0,17.3987,17.3987,17.3728,17.3858,19200.0
2005-12-27 15:00:00,26.89,26.89,26.86,26.86,24400.0,17.3793,17.3793,17.3599,17.3599,24400.0
2005-12-27 15:05:00,26.86,26.88,26.82,26.85,68600.0,17.3599,17.3728,17.3341,17.3535,68600.0
2005-12-27 15:10:00,26.85,26.85,26.79,26.83,67600.0,17.3535,17.3535,17.3147,17.3405,67600.0
2005-12-27 15:15:00,26.83,26.83,26.75,26.77,75200.0,17.3405,17.3405,17.2888,17.3017,75200.0
2005-12-27 15:20:00,26.77,26.86,26.77,26.84,42200.0,17.3017,17.3599,17.3017,17.347,42200.0
2005-12-27 15:25:00,26.85,26.85,26.79,26.8,37600.0,17.3535,17.3535,17.3147,17.3211,37600.0
2005-12-27 15:30:00,26.8,26.83,26.75,26.83,145600.0,17.3211,17.3405,17.2888,17.3405,145600.0
2005-12-27 15:35:00,26.82,26.84,26.8,26.8,51800.0,17.3341,17.347,17.3211,17.3211,51800.0
2005-12-27 15:40:00,26.82,26.82,26.76,26.76,65000.0,17.3341,17.3341,17.2953,17.2953,65000.0
2005-12-27 15:45:00,26.76,26.78,26.7,26.73,118000.0,17.2953,17.3082,17.2565,17.2759,118000.0
2005-12-27 15:50:00,26.72,26.75,26.71,26.75,54000.0,17.2694,17.2888,17.263,17.2888,54000.0
2005-12-27 15:55:00,26.75,26.75,26.71,26.73,77000.0,17.2888,17.2888,17.263,17.2759,77000.0
2005-12-28 09:30:00,27.21,27.25,27.14,27.2,80600.0,17.5861,17.612,17.5409,17.5797,80600.0
2005-12-28 09:35:00,27.22,27.44,27.2,27.29,88600.0,17.5926,17.7348,17.5797,17.6378,88600.0
2005-12-28 09:40:00,27.28,27.29,26.96,27.11,127400.0,17.6314,17.6378,17.4245,17.5215,127400.0
2005-12-28 09:45:00,27.12,27.13,27.06,27.12,172600.0,17.528,17.5344,17.4892,17.528,172600.0
2005-12-28 09:50:00,27.13,27.18,27.1,27.17,186800.0,17.5344,17.5667,17.515,17.5603,186800.0
2005-12-28 09:55:00,27.17,27.25,27.15,27.25,80600.0,17.5603,17.612,17.5473,17.612,80600.0
2005-12-28 10:00:00,27.24,27.29,27.18,27.25,138600.0,17.6055,17.6378,17.5667,17.612,138600.0
2005-12-28 10:05:00,27.25,27.5,27.25,27.47,162400.0,17.612,17.7736,17.612,17.7542,162400.0
2005-12-28 10:10:00,27.47,27.48,27.4,27.43,137200.0,17.7542,17.7606,17.7089,17.7283,137200.0
2005-12-28 10:15:00,27.43,27.6,27.43,27.54,109800.0,17.7283,17.8382,17.7283,17.7994,109800.0
2005-12-28 10:20:00,27.53,27.55,27.48,27.52,58000.0,17.7929,17.8059,17.7606,17.7865,58000.0
2005-12-28 10:25:00,27.48,27.5,27.39,27.47,45400.0,17.7606,17.7736,17.7025,17.7542,45400.0
2005-12-28 10:30:00,27.47,27.47,27.35,27.36,32600.0,17.7542,17.7542,17.6766,17.6831,32600.0
2005-12-28 10:35:00,27.38,27.42,27.31,27.31,56400.0,17.696,17.7218,17.6508,17.6508,56400.0
2005-12-28 10:40:00,27.3,27.34,27.29,27.3,48200.0,17.6443,17.6701,17.6378,17.6443,48200.0
2005-12-28 10:45:00,27.31,27.31,27.23,27.27,46000.0,17.6508,17.6508,17.5991,17.6249,46000.0
2005-12-28 10:50:00,27.27,27.3,27.25,27.27,28600.0,17.6249,17.6443,17.612,17.6249,28600.0
2005-12-28 10:55:00,27.27,27.3,27.23,27.23,39000.0,17.6249,17.6443,17.5991,17.5991,39000.0
2005-12-28 11:00:00,27.25,27.32,27.24,27.31,25000.0,17.612,17.6572,17.6055,17.6508,25000.0
2005-12-28 11:05:00,27.29,27.37,27.29,27.33,10400.0,17.6378,17.6895,17.6378,17.6637,10400.0
2005-12-28 11:10:00,27.34,27.45,27.34,27.45,27000.0,17.6701,17.7412,17.6701,17.7412,27000.0
2005-12-28 11:15:00,27.45,27.45,27.4,27.42,42400.0,17.7412,17.7412,17.7089,17.7218,42400.0
2005-12-28 11:20:00,27.42,27.5,27.42,27.5,41200.0,17.7218,17.7736,17.7218,17.7736,41200.0
2005-12-28 11:25:00,27.51,27.53,27.48,27.48,27000.0,17.78,17.7929,17.7606,17.7606,27000.0
2005-12-28 11:30:00,27.48,27.5,27.45,27.5,16000.0,17.7606,17.7736,17.7412,17.7736,16000.0
2005-12-28 11:35:00,27.5,27.5,27.49,27.5,8000.0,17.7736,17.7736,17.7671,17.7736,8000.0
2005-12-28 11:40:00,27.5,27.53,27.48,27.48,24400.0,17.7736,17.7929,17.7606,17.7606,24400.0
2005-12-28 11:45:00,27.48,27.48,27.42,27.45,18400.0,17.7606,17.7606,17.7218,17.7412,18400.0
2005-12-28 11:50:00,27.45,27.45,27.43,27.44,7800.0,17.7412,17.7412,17.7283,17.7348,7800.0
2005-12-28 11:55:00,27.45,27.5,27.43,27.46,10800.0,17.7412,17.7736,17.7283,17.7477,10800.0
2005-12-28 12:00:00,27.48,27.49,27.47,27.47,13800.0,17.7606,17.7671,17.7542,17.7542,13800.0
2005-12-28 12:05:00,27.48,27.48,27.35,27.36,21000.0,17.7606,17.7606,17.6766,17.6831,21000.0
2005-12-28 12:10:00,27.36,27.39,27.33,27.39,10000.0,17.6831,17.7025,17.6637,17.7025,10000.0
2005-12-28 12:15:00,27.39,27.4,27.37,27.38,7000.0,17.7025,17.7089,17.6895,17.696,7000.0
2005-12-28 12:20:00,27.38,27.42,27.35,27.42,15800.0,17.696,17.7218,17.6766,17.7218,15800.0
2005-12-28 12:25:00,27.42,27.43,27.41,27.42,8000.0,17.7218,17.7283,17.7154,17.7218,8000.0
2005-12-28 12:30:00,27.42,27.46,27.41,27.46,4400.0,17.7218,17.7477,17.7154,17.7477,4400.0
2005-12-28 12:35:00,27.45,27.45,27.43,27.43,6600.0,17.7412,17.7412,17.7283,17.7283,6600.0
2005-12-28 12:40:00,27.43,27.43,27.38,27.39,21200.0,17.7283,17.7283,17.696,17.7025,21200.0
2005-12-28 12:45:00,27.4,27.46,27.4,27.44,13600.0,17.7089,17.7477,17.7089,17.7348,13600.0
2005-12-28 12:50:00,27.43,27.43,27.4,27.4,7200.0,17.7283,17.7283,17.7089,17.7089,7200.0
2005-12-28 12:55:00,27.4,27.43,27.39,27.43,13200.0,17.7089,17.7283,17.7025,17.7283,13200.0
2005-12-28 13:00:00,27.43,27.46,27.41,27.42,21200.0,17.7283,17.7477,17.7154,17.7218,21200.0
2005-12-28 13:05:00,27.43,27.49,27.43,27.49,27000.0,17.7283,17.7671,17.7283,17.7671,27000.0
2005-12-28 13:10:00,27.48,27.49,27.43,27.46,19600.0,17.7606,17.7671,17.7283,17.7477,19600.0
2005-12-28 13:15:00,27.45,27.46,27.43,27.43,16000.0,17.7412,17.7477,17.7283,17.7283,16000.0
2005-12-28 13:20:00,27.44,27.44,27.39,27.4,14800.0,17.7348,17.7348,17.7025,17.7089,14800.0
2005-12-28 13:25:00,27.4,27.44,27.4,27.43,6600.0,17.7089,17.7348,17.7089,17.7283,6600.0
2005-12-28 13:30:00,27.43,27.44,27.43,27.44,5200.0,17.7283,17.7348,17.7283,17.7348,5200.0
2005-12-28 13:35:00,27.45,27.47,27.42,27.47,14200.0,17.7412,17.7542,17.7218,17.7542,14200.0
2005-12-28 13:40:00,27.47,27.48,27.41,27.47,26000.0,17.7542,17.7606,17.7154,17.7542,26000.0
2005-12-28 13:45:00,27.47,27.5,27.46,27.46,17000.0,17.7542,17.7736,17.7477,17.7477,17000.0
2005-12-28 13:50:00,27.46,27.47,27.43,27.43,16400.0,17.7477,17.7542,17.7283,17.7283,16400.0
2005-12-28 13:55:00,27.43,27.47,27.43,27.46,6800.0,17.7283,17.7542,17.7283,17.7477,6800.0
2005-12-28 14:00:00,27.47,27.47,27.45,27.45,3600.0,17.7542,17.7542,17.7412,17.7412,3600.0
2005-12-28 14:05:00,27.45,27.47,27.43,27.46,11200.0,17.7412,17.7542,17.7283,17.7477,11200.0
2005-12-28 14:10:00,27.46,27.48,27.46,27.47,26800.0,17.7477,17.7606,17.7477,17.7542,26800.0
2005-12-28 14:15:00,27.47,27.47,27.45,27.46,10000.0,17.7542,17.7542,17.7412,17.7477,10000.0
2005-12-28 14:20:00,27.47,27.49,27.46,27.47,18600.0,17.7542,17.7671,17.7477,17.7542,18600.0
2005-12-28 14:25:00,27.48,27.5,27.46,27.47,13800.0,17.7606,17.7736,17.7477,17.7542,13800.0
2005-12-28 14:30:00,27.48,27.53,27.48,27.5,29800.0,17.7606,17.7929,17.7606,17.7736,29800.0
2005-12-28 14:35:00,27.52,27.53,27.5,27.5,24400.0,17.7865,17.7929,17.7736,17.7736,24400.0
2005-12-28 14:40:00,27.5,27.5,27.49,27.5,10000.0,17.7736,17.7736,17.7671,17.7736,10000.0
2005-12-28 14:45:00,27.5,27.54,27.5,27.53,10000.0,17.7736,17.7994,17.7736,17.7929,10000.0
2005-12-28 14:50:00,27.54,27.56,27.51,27.55,16800.0,17.7994,17.8123,17.78,17.8059,16800.0
2005-12-28 14:55:00,27.56,27.56,27.49,27.5,31600.0,17.8123,17.8123,17.7671,17.7736,31600.0
2005-12-28 15:00:00,27.5,27.52,27.46,27.48,41000.0,17.7736,17.7865,17.7477,17.7606,41000.0
2005-12-28 15:05:00,27.47,27.49,27.47,27.49,16600.0,17.7542,17.7671,17.7542,17.7671,16600.0
2005-12-28 15:10:00,27.49,27.53,27.49,27.53,31800.0,17.7671,17.7929,17.7671,17.7929,31800.0
2005-12-28 15:15:00,27.55,27.57,27.53,27.56,46000.0,17.8059,17.8188,17.7929,17.8123,46000.0
2005-12-28 15:20:00,27.56,27.58,27.56,27.58,23800.0,17.8123,17.8253,17.8123,17.8253,23800.0
2005-12-28 15:25:00,27.56,27.58,27.56,27.57,30000.0,17.8123,17.8253,17.8123,17.8188,30000.0
2005-12-28 15:30:00,27.57,27.58,27.5,27.5,53600.0,17.8188,17.8253,17.7736,17.7736,53600.0
2005-12-28 15:35:00,27.5,27.5,27.47,27.48,34000.0,17.7736,17.7736,17.7542,17.7606,34000.0
2005-12-28 15:40:00,27.48,27.48,27.46,27.48,37400.0,17.7606,17.7606,17.7477,17.7606,37400.0
2005-12-28 15:45:00,27.47,27.47,27.43,27.43,53800.0,17.7542,17.7542,17.7283,17.7283,53800.0
2005-12-28 15:50:00,27.45,27.46,27.41,27.41,95600.0,17.7412,17.7477,17.7154,17.7154,95600.0
2005-12-28 15:55:00,27.42,27.47,27.41,27.46,111200.0,17.7218,17.7542,17.7154,17.7477,111200.0
2005-12-29 09:30:00,27.4,27.55,27.38,27.55,113800.0,17.7089,17.8059,17.696,17.8059,113800.0
2005-12-29 09:35:00,27.55,27.57,27.34,27.43,85200.0,17.8059,17.8188,17.6701,17.7283,85200.0
2005-12-29 09:40:00,27.46,27.46,27.33,27.34,89200.0,17.7477,17.7477,17.6637,17.6701,89200.0
2005-12-29 09:45:00,27.36,27.41,27.31,27.34,114000.0,17.6831,17.7154,17.6508,17.6701,114000.0
2005-12-29 09:50:00,27.39,27.39,27.3,27.38,20600.0,17.7025,17.7025,17.6443,17.696,20600.0
2005-12-29 09:55:00,27.38,27.42,27.24,27.25,34800.0,17.696,17.7218,17.6055,17.612,34800.0
2005-12-29 10:00:00,27.3,27.31,27.2,27.2,27400.0,17.6443,17.6508,17.5797,17.5797,27400.0
2005-12-29 10:05:00,27.21,27.3,27.19,27.21,55400.0,17.5861,17.6443,17.5732,17.5861,55400.0
2005-12-29 10:10:00,27.21,27.25,27.2,27.25,41200.0,17.5861,17.612,17.5797,17.612,41200.0
2005-12-29 10:15:00,27.24,27.24,27.17,27.19,22400.0,17.6055,17.6055,17.5603,17.5732,22400.0
2005-12-29 10:20:00,27.18,27.18,27.06,27.08,41000.0,17.5667,17.5667,17.4892,17.5021,41000.0
2005-12-29 10:25:00,27.09,27.14,27.02,27.14,74000.0,17.5086,17.5409,17.4633,17.5409,74000.0
2005-12-29 10:30:00,27.14,27.23,27.14,27.18,45600.0,17.5409,17.5991,17.5409,17.5667,45600.0
2005-12-29 10:35:00,27.18,27.21,27.13,27.13,26200.0,17.5667,17.5861,17.5344,17.5344,26200.0
2005-12-29 10:40:00,27.13,27.15,27.08,27.15,19000.0,17.5344,17.5473,17.5021,17.5473,19000.0
2005-12-29 10:45:00,27.14,27.22,27.13,27.2,26600.0,17.5409,17.5926,17.5344,17.5797,26600.0
2005-12-29 10:50:00,27.2,27.24,27.2,27.24,47000.0,17.5797,17.6055,17.5797,17.6055,47000.0
2005-12-29 10:55:00,27.24,27.31,27.24,27.26,59200.0,17.6055,17.6508,17.6055,17.6184,59200.0
2005-12-29 11:00:00,27.26,27.37,27.26,27.37,64400.0,17.6184,17.6895,17.6184,17.6895,64400.0
2005-12-29 11:05:00,27.36,27.41,27.34,27.41,20600.0,17.6831,17.7154,17.6701,17.7154,20600.0
2005-12-29 11:10:00,27.42,27.45,27.38,27.44,23800.0,17.7218,17.7412,17.696,17.7348,23800.0
2005-12-29 11:15:00,27.45,27.5,27.43,27.48,34600.0,17.7412,17.7736,17.7283,17.7606,34600.0
2005-12-29 11:20:00,27.47,27.52,27.47,27.52,29200.0,17.7542,17.7865,17.7542,17.7865,29200.0
2005-12-29 11:25:00,27.52,27.55,27.5,27.52,30600.0,17.7865,17.8059,17.7736,17.7865,30600.0
2005-12-29 11:30:00,27.52,27.55,27.5,27.52,21800.0,17.7865,17.8059,17.7736,17.7865,21800.0
2005-12-29 11:35:00,27.52,27.54,27.49,27.54,43000.0,17.7865,17.7994,17.7671,17.7994,43000.0
2005-12-29 11:40:00,27.55,27.6,27.55,27.56,43200.0,17.8059,17.8382,17.8059,17.8123,43200.0
2005-12-29 11:45:00,27.57,27.57,27.55,27.56,7600.0,17.8188,17.8188,17.8059,17.8123,7600.0
2005-12-29 11:50:00,27.56,27.6,27.55,27.6,20000.0,17.8123,17.8382,17.8059,17.8382,20000.0
2005-12-29 11:55:00,27.59,27.63,27.58,27.61,24800.0,17.8317,17.8576,17.8253,17.8446,24800.0
2005-12-29 12:00:00,27.6,27.6,27.58,27.6,12200.0,17.8382,17.8382,17.8253,17.8382,12200.0
2005-12-29 12:05:00,27.6,27.63,27.59,27.63,35600.0,17.8382,17.8576,17.8317,17.8576,35600.0
2005-12-29 12:10:00,27.62,27.62,27.58,27.58,11200.0,17.8511,17.8511,17.8253,17.8253,11200.0
2005-12-29 12:15:00,27.58,27.6,27.56,27.57,39600.0,17.8253,17.8382,17.8123,17.8188,39600.0
2005-12-29 12:20:00,27.57,27.6,27.57,27.59,5200.0,17.8188,17.8382,17.8188,17.8317,5200.0
2005-12-29 12:25:00,27.59,27.59,27.53,27.54,12000.0,17.8317,17.8317,17.7929,17.7994,12000.0
2005-12-29 12:30:00,27.55,27.55,27.5,27.51,9200.0,17.8059,17.8059,17.7736,17.78,9200.0
2005-12-29 12:35:00,27.5,27.51,27.5,27.5,4400.0,17.7736,17.78,17.7736,17.7736,4400.0
2005-12-29 12:40:00,27.5,27.5,27.49,27.5,9400.0,17.7736,17.7736,17.7671,17.7736,9400.0
2005-12-29 12:45:00,27.5,27.5,27.49,27.49,12800.0,17.7736,17.7736,17.7671,17.7671,12800.0
2005-12-29 12:50:00,27.48,27.5,27.48,27.5,9600.0,17.7606,17.7736,17.7606,17.7736,9600.0
2005-12-29 12:55:00,27.51,27.51,27.48,27.49,14400.0,17.78,17.78,17.7606,17.7671,14400.0
2005-12-29 13:00:00,27.5,27.53,27.5,27.5,16800.0,17.7736,17.7929,17.7736,17.7736,16800.0
2005-12-29 13:05:00,27.5,27.5,27.49,27.5,3800.0,17.7736,17.7736,17.7671,17.7736,3800.0
2005-12-29 13:10:00,27.49,27.5,27.45,27.46,7000.0,17.7671,17.7736,17.7412,17.7477,7000.0
2005-12-29 13:15:00,27.46,27.46,27.43,27.43,9200.0,17.7477,17.7477,17.7283,17.7283,9200.0
2005-12-29 13:20:00,27.43,27.43,27.4,27.41,12200.0,17.7283,17.7283,17.7089,17.7154,12200.0
2005-12-29 13:25:00,27.41,27.42,27.41,27.41,2600.0,17.7154,17.7218,17.7154,17.7154,2600.0
2005-12-29 13:30:00,27.41,27.43,27.41,27.43,8800.0,17.7154,17.7283,17.7154,17.7283,8800.0
2005-12-29 13:35:00,27.43,27.43,27.42,27.43,8200.0,17.7283,17.7283,17.7218,17.7283,8200.0
2005-12-29 13:40:00,27.43,27.48,27.43,27.46,10600.0,17.7283,17.7606,17.7283,17.7477,10600.0
2005-12-29 13:45:00,27.49,27.57,27.48,27.54,28600.0,17.7671,17.8188,17.7606,17.7994,28600.0
2005-12-29 13:50:00,27.56,27.56,27.52,27.54,8800.0,17.8123,17.8123,17.7865,17.7994,8800.0
2005-12-29 13:55:00,27.55,27.57,27.55,27.57,5600.0,17.8059,17.8188,17.8059,17.8188,5600.0
2005-12-29 14:00:00,27.57,27.61,27.57,27.61,15400.0,17.8188,17.8446,17.8188,17.8446,15400.0
2005-12-29 14:05:00,27.61,27.67,27.61,27.67,34400.0,17.8446,17.8834,17.8446,17.8834,34400.0
2005-12-29 14:10:00,27.67,27.7,27.66,27.66,27000.0,17.8834,17.9028,17.877,17.877,27000.0
2005-12-29 14:15:00,27.67,27.67,27.66,27.67,17000.0,17.8834,17.8834,17.877,17.8834,17000.0
2005-12-29 14:20:00,27.68,27.71,27.68,27.7,28600.0,17.8899,17.9093,17.8899,17.9028,28600.0
2005-12-29 14:25:00,27.68,27.68,27.67,27.67,11000.0,17.8899,17.8899,17.8834,17.8834,11000.0
2005-12-29 14:30:00,27.68,27.68,27.64,27.65,13200.0,17.8899,17.8899,17.864,17.8705,13200.0
2005-12-29 14:35:00,27.65,27.65,27.62,27.63,17200.0,17.8705,17.8705,17.8511,17.8576,17200.0
2005-12-29 14:40:00,27.63,27.67,27.63,27.65,38600.0,17.8576,17.8834,17.8576,17.8705,38600.0
2005-12-29 14:45:00,27.65,27.67,27.64,27.64,20000.0,17.8705,17.8834,17.864,17.864,20000.0
2005-12-29 14:50:00,27.64,27.65,27.63,27.63,17800.0,17.864,17.8705,17.8576,17.8576,17800.0
2005-12-29 14:55:00,27.64,27.66,27.64,27.65,12600.0,17.864,17.877,17.864,17.8705,12600.0
2005-12-29 15:00:00,27.65,27.67,27.64,27.67,23200.0,17.8705,17.8834,17.864,17.8834,23200.0
2005-12-29 15:05:00,27.67,27.67,27.55,27.56,26600.0,17.8834,17.8834,17.8059,17.8123,26600.0
2005-12-29 15:10:00,27.57,27.58,27.53,27.55,25400.0,17.8188,17.8253,17.7929,17.8059,25400.0
2005-12-29 15:15:00,27.56,27.56,27.43,27.5,58600.0,17.8123,17.8123,17.7283,17.7736,58600.0
2005-12-29 15:20:00,27.5,27.58,27.49,27.54,55600.0,17.7736,17.8253,17.7671,17.7994,55600.0
2005-12-29 15:25:00,27.55,27.58,27.5,27.52,56200.0,17.8059,17.8253,17.7736,17.7865,56200.0
2005-12-29 15:30:00,27.51,27.54,27.49,27.53,31400.0,17.78,17.7994,17.7671,17.7929,31400.0
2005-12-29 15:35:00,27.53,27.55,27.53,27.54,20600.0,17.7929,17.8059,17.7929,17.7994,20600.0
2005-12-29 15:40:00,27.53,27.53,27.48,27.48,14600.0,17.7929,17.7929,17.7606,17.7606,14600.0
2005-12-29 15:45:00,27.49,27.58,27.49,27.56,29000.0,17.7671,17.8253,17.7671,17.8123,29000.0
2005-12-29 15:50:00,27.56,27.6,27.56,27.59,40600.0,17.8123,17.8382,17.8123,17.8317,40600.0
2005-12-29 15:55:00,27.59,27.61,27.56,27.57,69400.0,17.8317,17.8446,17.8123,17.8188,69400.0
2005-12-30 09:30:00,27.2,27.22,27.09,27.18,89000.0,17.5797,17.5926,17.5086,17.5667,89000.0
2005-12-30 09:35:00,27.18,27.22,27.1,27.18,51000.0,17.5667,17.5926,17.515,17.5667,51000.0
2005-12-30 09:40:00,27.16,27.27,27.15,27.23,28200.0,17.5538,17.6249,17.5473,17.5991,28200.0
2005-12-30 09:45:00,27.24,27.24,27.13,27.19,30600.0,17.6055,17.6055,17.5344,17.5732,30600.0
2005-12-30 09:50:00,27.2,27.24,27.16,27.17,36800.0,17.5797,17.6055,17.5538,17.5603,36800.0
2005-12-30 09:55:00,27.19,27.2,27.12,27.14,20200.0,17.5732,17.5797,17.528,17.5409,20200.0
2005-12-30 10:00:00,27.14,27.15,27.08,27.09,30200.0,17.5409,17.5473,17.5021,17.5086,30200.0
2005-12-30 10:05:00,27.09,27.11,27.01,27.11,57600.0,17.5086,17.5215,17.4569,17.5215,57600.0
2005-12-30 10:10:00,27.1,27.14,27.04,27.07,29000.0,17.515,17.5409,17.4763,17.4956,29000.0
2005-12-30 10:15:00,27.08,27.13,27.07,27.13,32600.0,17.5021,17.5344,17.4956,17.5344,32600.0
2005-12-30 10:20:00,27.09,27.15,27.06,27.15,28800.0,17.5086,17.5473,17.4892,17.5473,28800.0
2005-12-30 10:25:00,27.15,27.19,27.15,27.17,32600.0,17.5473,17.5732,17.5473,17.5603,32600.0
2005-12-30 10:30:00,27.17,27.2,27.14,27.18,19600.0,17.5603,17.5797,17.5409,17.5667,19600.0
2005-12-30 10:35:00,27.18,27.19,27.17,27.18,11600.0,17.5667,17.5732,17.5603,17.5667,11600.0
2005-12-30 10:40:00,27.18,27.19,27.15,27.15,27600.0,17.5667,17.5732,17.5473,17.5473,27600.0
2005-12-30 10:45:00,27.15,27.15,27.12,27.13,7000.0,17.5473,17.5473,17.528,17.5344,7000.0
2005-12-30 10:50:00,27.13,27.16,27.11,27.13,15800.0,17.5344,17.5538,17.5215,17.5344,15800.0
2005-12-30 10:55:00,27.13,27.14,27.09,27.11,15800.0,17.5344,17.5409,17.5086,17.5215,15800.0
2005-12-30 11:00:00,27.11,27.12,27.09,27.09,16200.0,17.5215,17.528,17.5086,17.5086,16200.0
2005-12-30 11:05:00,27.09,27.09,27.06,27.09,15200.0,17.5086,17.5086,17.4892,17.5086,15200.0
2005-12-30 11:10:00,27.1,27.15,27.09,27.09,18600.0,17.515,17.5473,17.5086,17.5086,18600.0
2005-12-30 11:15:00,27.1,27.1,27.07,27.1,15800.0,17.515,17.515,17.4956,17.515,15800.0
2005-12-30 11:20:00,27.1,27.11,27.08,27.09,17400.0,17.515,17.5215,17.5021,17.5086,17400.0
2005-12-30 11:25:00,27.09,27.15,27.07,27.11,19600.0,17.5086,17.5473,17.4956,17.5215,19600.0
2005-12-30 11:30:00,27.11,27.12,27.08,27.1,18200.0,17.5215,17.528,17.5021,17.515,18200.0
2005-12-30 11:35:00,27.09,27.09,27.05,27.07,19200.0,17.5086,17.5086,17.4827,17.4956,19200.0
2005-12-30 11:40:00,27.07,27.1,27.04,27.04,42400.0,17.4956,17.515,17.4763,17.4763,42400.0
2005-12-30 11:45:00,27.03,27.05,27.02,27.02,10400.0,17.4698,17.4827,17.4633,17.4633,10400.0
2005-12-30 11:50:00,27.02,27.03,26.96,26.96,30200.0,17.4633,17.4698,17.4245,17.4245,30200.0
2005-12-30 11:55:00,26.96,26.97,26.93,26.94,28600.0,17.4245,17.431,17.4052,17.4116,28600.0
2005-12-30 12:00:00,26.94,26.94,26.88,26.88,41000.0,17.4116,17.4116,17.3728,17.3728,41000.0
2005-12-30 12:05:00,26.9,26.93,26.86,26.93,41800.0,17.3858,17.4052,17.3599,17.4052,41800.0
2005-12-30 12:10:00,26.93,26.99,26.92,26.95,30200.0,17.4052,17.4439,17.3987,17.4181,30200.0
2005-12-30 12:15:00,26.96,26.96,26.9,26.9,9600.0,17.4245,17.4245,17.3858,17.3858,9600.0
2005-12-30 12:20:00,26.91,26.95,26.91,26.92,10200.0,17.3922,17.4181,17.3922,17.3987,10200.0
2005-12-30 12:25:00,26.91,26.91,26.88,26.88,12600.0,17.3922,17.3922,17.3728,17.3728,12600.0
2005-12-30 12:30:00,26.88,26.92,26.86,26.89,17200.0,17.3728,17.3987,17.3599,17.3793,17200.0
2005-12-30 12:35:00,26.9,26.92,26.89,26.92,9600.0,17.3858,17.3987,17.3793,17.3987,9600.0
2005-12-30 12:40:00,26.92,27.03,26.92,26.98,32000.0,17.3987,17.4698,17.3987,17.4375,32000.0
2005-12-30 12:45:00,26.98,26.98,26.95,26.95,8200.0,17.4375,17.4375,17.4181,17.4181,8200.0
2005-12-30 12:50:00,26.95,26.96,26.93,26.96,13000.0,17.4181,17.4245,17.4052,17.4245,13000.0
2005-12-30 12:55:00,26.96,26.97,26.91,26.93,14600.0,17.4245,17.431,17.3922,17.4052,14600.0
2005-12-30 13:00:00,26.94,26.97,26.93,26.97,10200.0,17.4116,17.431,17.4052,17.431,10200.0
2005-12-30 13:05:00,26.97,26.98,26.95,26.96,10400.0,17.431,17.4375,17.4181,17.4245,10400.0
2005-12-30 13:10:00,26.96,26.96,26.92,26.93,8000.0,17.4245,17.4245,17.3987,17.4052,8000.0
2005-12-30 13:15:00,26.92,26.92,26.88,26.88,9200.0,17.3987,17.3987,17.3728,17.3728,9200.0
2005-12-30 13:20:00,26.89,26.9,26.89,26.9,17800.0,17.3793,17.3858,17.3793,17.3858,17800.0
2005-12-30 13:25:00,26.91,26.91,26.88,26.88,9600.0,17.3922,17.3922,17.3728,17.3728,9600.0
2005-12-30 13:30:00,26.88,26.88,26.86,26.87,11400.0,17.3728,17.3728,17.3599,17.3664,11400.0
2005-12-30 13:35:00,26.86,26.89,26.86,26.88,11200.0,17.3599,17.3793,17.3599,17.3728,11200.0
2005-12-30 13:40:00,26.88,26.93,26.88,26.92,18200.0,17.3728,17.4052,17.3728,17.3987,18200.0
2005-12-30 13:45:00,26.92,26.93,26.92,26.92,8200.0,17.3987,17.4052,17.3987,17.3987,8200.0
2005-12-30 13:50:00,26.92,26.92,26.86,26.87,13600.0,17.3987,17.3987,17.3599,17.3664,13600.0
2005-12-30 13:55:00,26.87,26.92,26.87,26.92,8800.0,17.3664,17.3987,17.3664,17.3987,8800.0
2005-12-30 14:00:00,26.91,26.95,26.91,26.94,12000.0,17.3922,17.4181,17.3922,17.4116,12000.0
2005-12-30 14:05:00,26.93,27.0,26.93,27.0,11800.0,17.4052,17.4504,17.4052,17.4504,11800.0
2005-12-30 14:10:00,27.0,27.01,26.99,27.0,14200.0,17.4504,17.4569,17.4439,17.4504,14200.0
2005-12-30 14:15:00,27.0,27.01,26.97,26.98,10800.0,17.4504,17.4569,17.431,17.4375,10800.0
2005-12-30 14:20:00,26.97,26.97,26.93,26.93,13200.0,17.431,17.431,17.4052,17.4052,13200.0
2005-12-30 14:25:00,26.93,26.93,26.91,26.93,19000.0,17.4052,17.4052,17.3922,17.4052,19000.0
2005-12-30 14:30:00,26.93,26.94,26.92,26.92,13000.0,17.4052,17.4116,17.3987,17.3987,13000.0
2005-12-30 14:35:00,26.92,26.95,26.92,26.95,17400.0,17.3987,17.4181,17.3987,17.4181,17400.0
2005-12-30 14:40:00,26.96,26.96,26.93,26.93,15600.0,17.4245,17.4245,17.4052,17.4052,15600.0
2005-12-30 14:45:00,26.93,26.95,26.93,26.93,7400.0,17.4052,17.4181,17.4052,17.4052,7400.0
2005-12-30 14:50:00,26.93,26.93,26.89,26.89,31200.0,17.4052,17.4052,17.3793,17.3793,31200.0
2005-12-30 14:55:00,26.9,26.98,26.9,26.97,15200.0,17.3858,17.4375,17.3858,17.431,15200.0
2005-12-30 15:00:00,26.97,26.98,26.96,26.96,19800.0,17.431,17.4375,17.4245,17.4245,19800.0
2005-12-30 15:05:00,26.96,26.96,26.92,26.93,16200.0,17.4245,17.4245,17.3987,17.4052,16200.0
2005-12-30 15:10:00,26.93,26.97,26.93,26.95,13800.0,17.4052,17.431,17.4052,17.4181,13800.0
2005-12-30 15:15:00,26.95,26.96,26.92,26.95,27000.0,17.4181,17.4245,17.3987,17.4181,27000.0
2005-12-30 15:20:00,26.96,26.99,26.95,26.99,21400.0,17.4245,17.4439,17.4181,17.4439,21400.0
2005-12-30 15:25:00,26.99,27.0,26.98,26.99,25800.0,17.4439,17.4504,17.4375,17.4439,25800.0
2005-12-30 15:30:00,26.98,26.98,26.94,26.96,23600.0,17.4375,17.4375,17.4116,17.4245,23600.0
2005-12-30 15:35:00,26.96,26.97,26.93,26.93,17200.0,17.4245,17.431,17.4052,17.4052,17200.0
2005-12-30 15:40:00,26.94,26.96,26.93,26.94,28400.0,17.4116,17.4245,17.4052,17.4116,28400.0
2005-12-30 15:45:00,26.94,26.95,26.94,26.94,44400.0,17.4116,17.4181,17.4116,17.4116,44400.0
2005-12-30 15:50:00,26.94,26.95,26.91,26.92,80800.0,17.4116,17.4181,17.3922,17.3987,80800.0
2005-12-30 15:55:00,26.91,26.92,26.86,26.9,129600.0,17.3922,17.3987,17.3599,17.3858,129600.0
2006-01-03 09:30:00,27.15,27.15,27.03,27.15,125200.0,17.5473,17.5473,17.4698,17.5473,125200.0
2006-01-03 09:35:00,27.17,27.2,27.07,27.1,69600.0,17.5603,17.5797,17.4956,17.515,69600.0
2006-01-03 09:40:00,27.1,27.29,27.03,27.29,268800.0,17.515,17.6378,17.4698,17.6378,268800.0
2006-01-03 09:45:00,27.29,27.29,27.1,27.22,269200.0,17.6378,17.6378,17.515,17.5926,269200.0
2006-01-03 09:50:00,27.22,27.28,27.21,27.27,138800.0,17.5926,17.6314,17.5861,17.6249,138800.0
2006-01-03 09:55:00,27.27,27.28,27.21,27.25,88200.0,17.6249,17.6314,17.5861,17.612,88200.0
2006-01-03 10:00:00,27.25,27.29,27.23,27.25,75000.0,17.612,17.6378,17.5991,17.612,75000.0
2006-01-03 10:05:00,27.25,27.32,27.21,27.25,162400.0,17.612,17.6572,17.5861,17.612,162400.0
2006-01-03 10:10:00,27.24,27.32,27.23,27.3,91400.0,17.6055,17.6572,17.5991,17.6443,91400.0
2006-01-03 10:15:00,27.3,27.34,27.23,27.3,157800.0,17.6443,17.6701,17.5991,17.6443,157800.0
2006-01-03 10:20:00,27.3,27.3,27.18,27.18,139600.0,17.6443,17.6443,17.5667,17.5667,139600.0
2006-01-03 10:25:00,27.18,27.25,27.18,27.23,210600.0,17.5667,17.612,17.5667,17.5991,210600.0
2006-01-03 10:30:00,27.2,27.28,27.18,27.24,146200.0,17.5797,17.6314,17.5667,17.6055,146200.0
2006-01-03 10:35:00,27.24,27.24,27.19,27.21,135200.0,17.6055,17.6055,17.5732,17.5861,135200.0
2006-01-03 10:40:00,27.2,27.26,27.18,27.25,110800.0,17.5797,17.6184,17.5667,17.612,110800.0
2006-01-03 10:45:00,27.26,27.28,27.23,27.27,146600.0,17.6184,17.6314,17.5991,17.6249,146600.0
2006-01-03 10:50:00,27.28,27.29,27.25,27.29,518600.0,17.6314,17.6378,17.612,17.6378,518600.0
2006-01-03 10:55:00,27.28,27.34,27.28,27.31,126200.0,17.6314,17.6701,17.6314,17.6508,126200.0
2006-01-03 11:00:00,27.31,27.36,27.3,27.33,58200.0,17.6508,17.6831,17.6443,17.6637,58200.0
2006-01-03 11:05:00,27.32,27.36,27.3,27.35,82000.0,17.6572,17.6831,17.6443,17.6766,82000.0
2006-01-03 11:10:00,27.35,27.36,27.3,27.36,107200.0,17.6766,17.6831,17.6443,17.6831,107200.0
2006-01-03 11:15:00,27.36,27.41,27.35,27.38,101200.0,17.6831,17.7154,17.6766,17.696,101200.0
2006-01-03 11:20:00,27.38,27.38,27.32,27.33,278600.0,17.696,17.696,17.6572,17.6637,278600.0
2006-01-03 11:25:00,27.33,27.34,27.3,27.34,292800.0,17.6637,17.6701,17.6443,17.6701,292800.0
2006-01-03 11:30:00,27.33,27.35,27.33,27.34,270000.0,17.6637,17.6766,17.6637,17.6701,270000.0
2006-01-03 11:35:00,27.34,27.35,27.33,27.34,126600.0,17.6701,17.6766,17.6637,17.6701,126600.0
2006-01-03 11:40:00,27.34,27.35,27.33,27.35,47400.0,17.6701,17.6766,17.6637,17.6766,47400.0
2006-01-03 11:45:00,27.34,27.35,27.33,27.35,41600.0,17.6701,17.6766,17.6637,17.6766,41600.0
2006-01-03 11:50:00,27.34,27.35,27.34,27.34,70200.0,17.6701,17.6766,17.6701,17.6701,70200.0
2006-01-03 11:55:00,27.34,27.35,27.34,27.35,69800.0,17.6701,17.6766,17.6701,17.6766,69800.0
2006-01-03 12:00:00,27.35,27.36,27.34,27.35,39600.0,17.6766,17.6831,17.6701,17.6766,39600.0
2006-01-03 12:05:00,27.35,27.35,27.33,27.35,246400.0,17.6766,17.6766,17.6637,17.6766,246400.0
2006-01-03 12:10:00,27.35,27.36,27.33,27.34,94800.0,17.6766,17.6831,17.6637,17.6701,94800.0
2006-01-03 12:15:00,27.34,27.34,27.31,27.32,50200.0,17.6701,17.6701,17.6508,17.6572,50200.0
2006-01-03 12:20:00,27.32,27.34,27.3,27.34,42800.0,17.6572,17.6701,17.6443,17.6701,42800.0
2006-01-03 12:25:00,27.34,27.35,27.33,27.34,40800.0,17.6701,17.6766,17.6637,17.6701,40800.0
2006-01-03 12:30:00,27.34,27.34,27.3,27.33,53800.0,17.6701,17.6701,17.6443,17.6637,53800.0
2006-01-03 12:35:00,27.34,27.35,27.33,27.35,78200.0,17.6701,17.6766,17.6637,17.6766,78200.0
2006-01-03 12:40:00,27.34,27.34,27.32,27.34,83600.0,17.6701,17.6701,17.6572,17.6701,83600.0
2006-01-03 12:45:00,27.34,27.34,27.34,27.34,129000.0,17.6701,17.6701,17.6701,17.6701,129000.0
2006-01-03 12:50:00,27.34,27.34,27.28,27.31,122400.0,17.6701,17.6701,17.6314,17.6508,122400.0
2006-01-03 12:55:00,27.31,27.32,27.29,27.31,38400.0,17.6508,17.6572,17.6378,17.6508,38400.0
2006-01-03 13:00:00,27.32,27.34,27.32,27.34,42200.0,17.6572,17.6701,17.6572,17.6701,42200.0
2006-01-03 13:05:00,27.33,27.34,27.33,27.34,73600.0,17.6637,17.6701,17.6637,17.6701,73600.0
2006-01-03 13:10:00,27.34,27.34,27.32,27.34,45200.0,17.6701,17.6701,17.6572,17.6701,45200.0
2006-01-03 13:15:00,27.34,27.34,27.32,27.32,21200.0,17.6701,17.6701,17.6572,17.6572,21200.0
2006-01-03 13:20:00,27.33,27.35,27.31,27.35,146000.0,17.6637,17.6766,17.6508,17.6766,146000.0
2006-01-03 13:25:00,27.35,27.36,27.34,27.35,33200.0,17.6766,17.6831,17.6701,17.6766,33200.0
2006-01-03 13:30:00,27.35,27.41,27.35,27.37,130200.0,17.6766,17.7154,17.6766,17.6895,130200.0
2006-01-03 13:35:00,27.37,27.49,27.36,27.49,86400.0,17.6895,17.7671,17.6831,17.7671,86400.0
2006-01-03 13:40:00,27.48,27.63,27.47,27.63,113600.0,17.7606,17.8576,17.7542,17.8576,113600.0
2006-01-03 13:45:00,27.65,27.7,27.64,27.68,124800.0,17.8705,17.9028,17.864,17.8899,124800.0
2006-01-03 13:50:00,27.68,27.72,27.67,27.68,51600.0,17.8899,17.9157,17.8834,17.8899,51600.0
2006-01-03 13:55:00,27.68,27.68,27.64,27.65,41800.0,17.8899,17.8899,17.864,17.8705,41800.0
2006-01-03 14:00:00,27.65,27.81,27.65,27.81,94000.0,17.8705,17.9739,17.8705,17.9739,94000.0
2006-01-03 14:05:00,27.81,27.84,27.72,27.84,86200.0,17.9739,17.9933,17.9157,17.9933,86200.0
2006-01-03 14:10:00,27.84,27.88,27.8,27.82,96200.0,17.9933,18.0192,17.9674,17.9804,96200.0
2006-01-03 14:15:00,27.79,27.91,27.79,27.9,67000.0,17.961,18.0385,17.961,18.0321,67000.0
2006-01-03 14:20:00,27.9,27.93,27.83,27.89,76400.0,18.0321,18.0515,17.9868,18.0256,76400.0
2006-01-03 14:25:00,27.89,27.96,27.88,27.95,83600.0,18.0256,18.0709,18.0192,18.0644,83600.0
2006-01-03 14:30:00,27.95,28.0,27.95,27.98,122000.0,18.0644,18.0967,18.0644,18.0838,122000.0
2006-01-03 14:35:00,27.98,28.03,27.97,28.03,73800.0,18.0838,18.1161,18.0773,18.1161,73800.0
2006-01-03 14:40:00,28.04,28.07,28.03,28.05,67600.0,18.1226,18.142,18.1161,18.129,67600.0
2006-01-03 14:45:00,28.05,28.09,28.04,28.07,83000.0,18.129,18.1549,18.1226,18.142,83000.0
2006-01-03 14:50:00,28.09,28.1,28.05,28.06,75400.0,18.1549,18.1613,18.129,18.1355,75400.0
2006-01-03 14:55:00,28.06,28.08,28.03,28.05,84000.0,18.1355,18.1484,18.1161,18.129,84000.0
2006-01-03 15:00:00,28.06,28.13,28.05,28.11,106400.0,18.1355,18.1807,18.129,18.1678,106400.0
2006-01-03 15:05:00,28.11,28.16,28.09,28.11,97600.0,18.1678,18.2001,18.1549,18.1678,97600.0
2006-01-03 15:10:00,28.11,28.11,28.07,28.09,99400.0,18.1678,18.1678,18.142,18.1549,99400.0
2006-01-03 15:15:00,28.08,28.08,28.05,28.07,94200.0,18.1484,18.1484,18.129,18.142,94200.0
2006-01-03 15:20:00,28.06,28.11,28.04,28.05,103800.0,18.1355,18.1678,18.1226,18.129,103800.0
2006-01-03 15:25:00,28.05,28.07,28.02,28.04,160200.0,18.129,18.142,18.1096,18.1226,160200.0
2006-01-03 15:30:00,28.04,28.19,28.04,28.13,101200.0,18.1226,18.2195,18.1226,18.1807,101200.0
2006-01-03 15:35:00,28.13,28.15,28.05,28.15,82400.0,18.1807,18.1937,18.129,18.1937,82400.0
2006-01-03 15:40:00,28.14,28.18,28.14,28.17,79200.0,18.1872,18.213,18.1872,18.2066,79200.0
2006-01-03 15:45:00,28.16,28.25,28.15,28.23,128400.0,18.2001,18.2583,18.1937,18.2454,128400.0
2006-01-03 15:50:00,28.22,28.27,28.22,28.23,165200.0,18.2389,18.2712,18.2389,18.2454,165200.0
2006-01-03 15:55:00,28.23,28.24,28.2,28.23,239000.0,18.2454,18.2518,18.226,18.2454,239000.0
2006-01-04 09:30:00,28.69,28.7,28.51,28.55,292400.0,18.5427,18.5491,18.4263,18.4522,292400.0
2006-01-04 09:35:00,28.53,28.74,28.51,28.74,134600.0,18.4393,18.575,18.4263,18.575,134600.0
2006-01-04 09:40:00,28.74,28.84,28.66,28.81,164800.0,18.575,18.6396,18.5233,18.6202,164800.0
2006-01-04 09:45:00,28.8,28.85,28.73,28.75,163800.0,18.6138,18.6461,18.5685,18.5814,163800.0
2006-01-04 09:50:00,28.73,28.73,28.61,28.66,170200.0,18.5685,18.5685,18.491,18.5233,170200.0
2006-01-04 09:55:00,28.66,28.86,28.66,28.85,163200.0,18.5233,18.6525,18.5233,18.6461,163200.0
2006-01-04 10:00:00,28.85,28.97,28.83,28.88,165600.0,18.6461,18.7236,18.6331,18.6655,165600.0
2006-01-04 10:05:00,28.89,29.06,28.86,29.05,190600.0,18.6719,18.7818,18.6525,18.7753,190600.0
2006-01-04 10:10:00,29.05,29.06,28.91,28.91,146200.0,18.7753,18.7818,18.6849,18.6849,146200.0
2006-01-04 10:15:00,28.91,28.96,28.79,28.82,197800.0,18.6849,18.7172,18.6073,18.6267,197800.0
2006-01-04 10:20:00,28.83,28.93,28.81,28.92,209400.0,18.6331,18.6978,18.6202,18.6913,209400.0
2006-01-04 10:25:00,28.92,28.92,28.83,28.84,155800.0,18.6913,18.6913,18.6331,18.6396,155800.0
2006-01-04 10:30:00,28.84,28.85,28.72,28.82,172600.0,18.6396,18.6461,18.5621,18.6267,172600.0
2006-01-04 10:35:00,28.85,28.9,28.79,28.86,141200.0,18.6461,18.6784,18.6073,18.6525,141200.0
2006-01-04 10:40:00,28.86,28.91,28.81,28.9,193800.0,18.6525,18.6849,18.6202,18.6784,193800.0
2006-01-04 10:45:00,28.9,29.09,28.89,29.05,388400.0,18.6784,18.8012,18.6719,18.7753,388400.0
2006-01-04 10:50:00,29.05,29.2,29.05,29.14,408200.0,18.7753,18.8723,18.7753,18.8335,408200.0
2006-01-04 10:55:00,29.14,29.25,29.13,29.16,235200.0,18.8335,18.9046,18.827,18.8464,235200.0
2006-01-04 11:00:00,29.18,29.18,29.05,29.06,101400.0,18.8594,18.8594,18.7753,18.7818,101400.0
2006-01-04 11:05:00,29.06,29.23,29.05,29.2,128800.0,18.7818,18.8917,18.7753,18.8723,128800.0
2006-01-04 11:10:00,29.21,29.39,29.15,29.35,218800.0,18.8787,18.9951,18.84,18.9692,218800.0
2006-01-04 11:15:00,29.34,29.41,29.27,29.33,256600.0,18.9628,19.008,18.9175,18.9563,256600.0
2006-01-04 11:20:00,29.31,29.54,29.31,29.54,257400.0,18.9434,19.092,18.9434,19.092,257400.0
2006-01-04 11:25:00,29.54,29.62,29.44,29.5,237800.0,19.092,19.1437,19.0274,19.0662,237800.0
2006-01-04 11:30:00,29.5,29.58,29.43,29.57,156200.0,19.0662,19.1179,19.0209,19.1114,156200.0
2006-01-04 11:35:00,29.56,29.7,29.55,29.66,270200.0,19.105,19.1954,19.0985,19.1696,270200.0
2006-01-04 11:40:00,29.66,29.8,29.65,29.71,187000.0,19.1696,19.2601,19.1631,19.2019,187000.0
2006-01-04 11:45:00,29.72,29.82,29.71,29.82,105000.0,19.2084,19.273,19.2019,19.273,105000.0
2006-01-04 11:50:00,29.78,29.83,29.77,29.8,81200.0,19.2471,19.2795,19.2407,19.2601,81200.0
2006-01-04 11:55:00,29.8,29.83,29.75,29.83,120200.0,19.2601,19.2795,19.2278,19.2795,120200.0
2006-01-04 12:00:00,29.82,29.87,29.79,29.87,109800.0,19.273,19.3053,19.2536,19.3053,109800.0
2006-01-04 12:05:00,29.86,29.9,29.83,29.87,127200.0,19.2988,19.3247,19.2795,19.3053,127200.0
2006-01-04 12:10:00,29.86,29.94,29.81,29.89,191200.0,19.2988,19.3506,19.2665,19.3182,191200.0
2006-01-04 12:15:00,29.88,29.88,29.77,29.81,138000.0,19.3118,19.3118,19.2407,19.2665,138000.0
2006-01-04 12:20:00,29.81,29.81,29.69,29.74,124800.0,19.2665,19.2665,19.189,19.2213,124800.0
2006-01-04 12:25:00,29.73,29.82,29.72,29.78,168400.0,19.2148,19.273,19.2084,19.2471,168400.0
2006-01-04 12:30:00,29.78,29.8,29.66,29.67,172600.0,19.2471,19.2601,19.1696,19.176,172600.0
2006-01-04 12:35:00,29.67,29.73,29.66,29.66,69600.0,19.176,19.2148,19.1696,19.1696,69600.0
2006-01-04 12:40:00,29.67,29.75,29.65,29.75,96800.0,19.176,19.2278,19.1631,19.2278,96800.0
2006-01-04 12:45:00,29.75,29.77,29.71,29.75,50200.0,19.2278,19.2407,19.2019,19.2278,50200.0
2006-01-04 12:50:00,29.75,29.75,29.7,29.7,76800.0,19.2278,19.2278,19.1954,19.1954,76800.0
2006-01-04 12:55:00,29.7,29.71,29.64,29.66,93400.0,19.1954,19.2019,19.1567,19.1696,93400.0
2006-01-04 13:00:00,29.66,29.67,29.52,29.59,124400.0,19.1696,19.176,19.0791,19.1243,124400.0
2006-01-04 13:05:00,29.58,29.62,29.54,29.55,98000.0,19.1179,19.1437,19.092,19.0985,98000.0
2006-01-04 13:10:00,29.56,29.57,29.43,29.45,138600.0,19.105,19.1114,19.0209,19.0339,138600.0
2006-01-04 13:15:00,29.45,29.49,29.43,29.43,89800.0,19.0339,19.0597,19.0209,19.0209,89800.0
2006-01-04 13:20:00,29.45,29.48,29.42,29.45,88200.0,19.0339,19.0533,19.0145,19.0339,88200.0
2006-01-04 13:25:00,29.45,29.47,29.43,29.47,46000.0,19.0339,19.0468,19.0209,19.0468,46000.0
2006-01-04 13:30:00,29.47,29.53,29.42,29.42,57400.0,19.0468,19.0856,19.0145,19.0145,57400.0
2006-01-04 13:35:00,29.42,29.47,29.39,29.42,89800.0,19.0145,19.0468,18.9951,19.0145,89800.0
2006-01-04 13:40:00,29.45,29.54,29.42,29.53,45600.0,19.0339,19.092,19.0145,19.0856,45600.0
2006-01-04 13:45:00,29.52,29.61,29.49,29.6,80600.0,19.0791,19.1373,19.0597,19.1308,80600.0
2006-01-04 13:50:00,29.61,29.61,29.56,29.59,26000.0,19.1373,19.1373,19.105,19.1243,26000.0
2006-01-04 13:55:00,29.59,29.68,29.59,29.64,52200.0,19.1243,19.1825,19.1243,19.1567,52200.0
2006-01-04 14:00:00,29.63,29.65,29.63,29.65,28200.0,19.1502,19.1631,19.1502,19.1631,28200.0
2006-01-04 14:05:00,29.65,29.7,29.64,29.68,50000.0,19.1631,19.1954,19.1567,19.1825,50000.0
2006-01-04 14:10:00,29.68,29.68,29.55,29.57,77800.0,19.1825,19.1825,19.0985,19.1114,77800.0
2006-01-04 14:15:00,29.57,29.61,29.52,29.61,70000.0,19.1114,19.1373,19.0791,19.1373,70000.0
2006-01-04 14:20:00,29.61,29.63,29.59,29.6,76000.0,19.1373,19.1502,19.1243,19.1308,76000.0
2006-01-04 14:25:00,29.59,29.59,29.53,29.54,72000.0,19.1243,19.1243,19.0856,19.092,72000.0
2006-01-04 14:30:00,29.54,29.54,29.5,29.5,60800.0,19.092,19.092,19.0662,19.0662,60800.0
2006-01-04 14:35:00,29.52,29.62,29.52,29.61,67600.0,19.0791,19.1437,19.0791,19.1373,67600.0
2006-01-04 14:40:00,29.63,29.7,29.58,29.65,89200.0,19.1502,19.1954,19.1179,19.1631,89200.0
2006-01-04 14:45:00,29.65,29.68,29.65,29.67,57800.0,19.1631,19.1825,19.1631,19.176,57800.0
2006-01-04 14:50:00,29.67,29.7,29.65,29.65,106000.0,19.176,19.1954,19.1631,19.1631,106000.0
2006-01-04 14:55:00,29.65,29.71,29.65,29.69,55000.0,19.1631,19.2019,19.1631,19.189,55000.0
2006-01-04 15:00:00,29.68,29.77,29.67,29.76,90400.0,19.1825,19.2407,19.176,19.2342,90400.0
2006-01-04 15:05:00,29.76,29.77,29.7,29.77,85600.0,19.2342,19.2407,19.1954,19.2407,85600.0
2006-01-04 15:10:00,29.77,29.81,29.75,29.77,88400.0,19.2407,19.2665,19.2278,19.2407,88400.0
2006-01-04 15:15:00,29.77,29.8,29.75,29.79,51400.0,19.2407,19.2601,19.2278,19.2536,51400.0
2006-01-04 15:20:00,29.79,29.87,29.79,29.83,106800.0,19.2536,19.3053,19.2536,19.2795,106800.0
2006-01-04 15:25:00,29.83,29.88,29.8,29.81,107200.0,19.2795,19.3118,19.2601,19.2665,107200.0
2006-01-04 15:30:00,29.82,29.86,29.81,29.82,129400.0,19.273,19.2988,19.2665,19.273,129400.0
2006-01-04 15:35:00,29.82,29.82,29.76,29.8,119600.0,19.273,19.273,19.2342,19.2601,119600.0
2006-01-04 15:40:00,29.8,29.81,29.75,29.78,204200.0,19.2601,19.2665,19.2278,19.2471,204200.0
2006-01-04 15:45:00,29.78,29.86,29.77,29.82,147600.0,19.2471,19.2988,19.2407,19.273,147600.0
2006-01-04 15:50:00,29.82,29.85,29.79,29.85,173400.0,19.273,19.2924,19.2536,19.2924,173400.0
2006-01-04 15:55:00,29.85,29.86,29.84,29.86,202400.0,19.2924,19.2988,19.2859,19.2988,202400.0
2006-01-05 09:30:00,29.5,29.63,29.42,29.5,296800.0,19.0662,19.1502,19.0145,19.0662,296800.0
2006-01-05 09:35:00,29.5,29.5,29.35,29.42,167200.0,19.0662,19.0662,18.9692,19.0145,167200.0
2006-01-05 09:40:00,29.45,29.45,29.33,29.34,145600.0,19.0339,19.0339,18.9563,18.9628,145600.0
2006-01-05 09:45:00,29.33,29.35,29.18,29.2,201000.0,18.9563,18.9692,18.8594,18.8723,201000.0
2006-01-05 09:50:00,29.22,29.22,29.04,29.06,177400.0,18.8852,18.8852,18.7689,18.7818,177400.0
2006-01-05 09:55:00,29.07,29.25,29.06,29.16,97600.0,18.7883,18.9046,18.7818,18.8464,97600.0
2006-01-05 10:00:00,29.15,29.2,29.11,29.16,125200.0,18.84,18.8723,18.8141,18.8464,125200.0
2006-01-05 10:05:00,29.16,29.3,29.11,29.28,138200.0,18.8464,18.9369,18.8141,18.924,138200.0
2006-01-05 10:10:00,29.27,29.3,29.21,29.3,102400.0,18.9175,18.9369,18.8787,18.9369,102400.0
2006-01-05 10:15:00,29.27,29.29,29.2,29.2,103400.0,18.9175,18.9305,18.8723,18.8723,103400.0
2006-01-05 10:20:00,29.2,29.24,29.15,29.2,107600.0,18.8723,18.8981,18.84,18.8723,107600.0
2006-01-05 10:25:00,29.17,29.19,29.09,29.13,64400.0,18.8529,18.8658,18.8012,18.827,64400.0
2006-01-05 10:30:00,29.15,29.17,29.07,29.1,124400.0,18.84,18.8529,18.7883,18.8077,124400.0
2006-01-05 10:35:00,29.1,29.1,29.0,29.02,82200.0,18.8077,18.8077,18.743,18.7559,82200.0
2006-01-05 10:40:00,29.0,29.0,28.86,28.9,143400.0,18.743,18.743,18.6525,18.6784,143400.0
2006-01-05 10:45:00,28.9,28.99,28.84,28.98,73600.0,18.6784,18.7366,18.6396,18.7301,73600.0
2006-01-05 10:50:00,28.98,29.02,28.94,29.0,130800.0,18.7301,18.7559,18.7042,18.743,130800.0
2006-01-05 10:55:00,29.02,29.02,28.91,28.92,66200.0,18.7559,18.7559,18.6849,18.6913,66200.0
2006-01-05 11:00:00,28.92,29.0,28.91,28.93,81000.0,18.6913,18.743,18.6849,18.6978,81000.0
2006-01-05 11:05:00,28.94,29.01,28.88,29.01,54600.0,18.7042,18.7495,18.6655,18.7495,54600.0
2006-01-05 11:10:00,28.99,29.03,28.94,29.01,64800.0,18.7366,18.7624,18.7042,18.7495,64800.0
2006-01-05 11:15:00,29.01,29.03,28.92,28.93,74400.0,18.7495,18.7624,18.6913,18.6978,74400.0
2006-01-05 11:20:00,28.93,29.03,28.9,29.03,82600.0,18.6978,18.7624,18.6784,18.7624,82600.0
2006-01-05 11:25:00,29.02,29.11,28.99,29.09,77600.0,18.7559,18.8141,18.7366,18.8012,77600.0
2006-01-05 11:30:00,29.07,29.09,28.96,29.0,37800.0,18.7883,18.8012,18.7172,18.743,37800.0
2006-01-05 11:35:00,28.99,29.05,28.98,28.99,61000.0,18.7366,18.7753,18.7301,18.7366,61000.0
2006-01-05 11:40:00,28.98,29.04,28.97,29.0,67400.0,18.7301,18.7689,18.7236,18.743,67400.0
2006-01-05 11:45:00,28.99,29.0,28.91,28.92,48200.0,18.7366,18.743,18.6849,18.6913,48200.0
2006-01-05 11:50:00,28.92,28.95,28.86,28.87,48800.0,18.6913,18.7107,18.6525,18.659,48800.0
2006-01-05 11:55:00,28.86,28.93,28.86,28.92,44200.0,18.6525,18.6978,18.6525,18.6913,44200.0
2006-01-05 12:00:00,28.93,28.95,28.9,28.92,34600.0,18.6978,18.7107,18.6784,18.6913,34600.0
2006-01-05 12:05:00,28.92,28.99,28.91,28.99,39200.0,18.6913,18.7366,18.6849,18.7366,39200.0
2006-01-05 12:10:00,28.99,29.02,28.97,28.98,32000.0,18.7366,18.7559,18.7236,18.7301,32000.0
2006-01-05 12:15:00,28.98,28.99,28.93,28.99,23200.0,18.7301,18.7366,18.6978,18.7366,23200.0
2006-01-05 12:20:00,28.98,29.03,28.97,29.03,62400.0,18.7301,18.7624,18.7236,18.7624,62400.0
2006-01-05 12:25:00,29.03,29.03,28.99,29.0,17600.0,18.7624,18.7624,18.7366,18.743,17600.0
2006-01-05 12:30:00,29.0,29.05,28.98,29.0,34200.0,18.743,18.7753,18.7301,18.743,34200.0
2006-01-05 12:35:00,29.0,29.03,28.99,29.0,32600.0,18.743,18.7624,18.7366,18.743,32600.0
2006-01-05 12:40:00,29.0,29.0,28.9,28.9,28400.0,18.743,18.743,18.6784,18.6784,28400.0
2006-01-05 12:45:00,28.91,28.93,28.9,28.92,25400.0,18.6849,18.6978,18.6784,18.6913,25400.0
2006-01-05 12:50:00,28.91,28.91,28.86,28.86,37800.0,18.6849,18.6849,18.6525,18.6525,37800.0
2006-01-05 12:55:00,28.86,28.92,28.8,28.81,50400.0,18.6525,18.6913,18.6138,18.6202,50400.0
2006-01-05 13:00:00,28.84,28.9,28.81,28.86,26600.0,18.6396,18.6784,18.6202,18.6525,26600.0
2006-01-05 13:05:00,28.86,28.91,28.84,28.9,36000.0,18.6525,18.6849,18.6396,18.6784,36000.0
2006-01-05 13:10:00,28.89,28.91,28.84,28.89,34200.0,18.6719,18.6849,18.6396,18.6719,34200.0
2006-01-05 13:15:00,28.89,28.89,28.83,28.83,35000.0,18.6719,18.6719,18.6331,18.6331,35000.0
2006-01-05 13:20:00,28.83,28.87,28.8,28.86,26400.0,18.6331,18.659,18.6138,18.6525,26400.0
2006-01-05 13:25:00,28.86,28.86,28.79,28.82,21400.0,18.6525,18.6525,18.6073,18.6267,21400.0
2006-01-05 13:30:00,28.82,28.86,28.82,28.85,18800.0,18.6267,18.6525,18.6267,18.6461,18800.0
2006-01-05 13:35:00,28.84,28.88,28.79,28.79,24600.0,18.6396,18.6655,18.6073,18.6073,24600.0
2006-01-05 13:40:00,28.79,28.85,28.79,28.84,21000.0,18.6073,18.6461,18.6073,18.6396,21000.0
2006-01-05 13:45:00,28.83,28.84,28.81,28.83,16600.0,18.6331,18.6396,18.6202,18.6331,16600.0
2006-01-05 13:50:00,28.81,28.83,28.8,28.8,31800.0,18.6202,18.6331,18.6138,18.6138,31800.0
2006-01-05 13:55:00,28.82,28.82,28.78,28.82,34600.0,18.6267,18.6267,18.6008,18.6267,34600.0
2006-01-05 14:00:00,28.82,28.82,28.75,28.75,34000.0,18.6267,18.6267,18.5814,18.5814,34000.0
2006-01-05 14:05:00,28.75,28.75,28.72,28.73,75000.0,18.5814,18.5814,18.5621,18.5685,75000.0
2006-01-05 14:10:00,28.73,28.75,28.7,28.7,33400.0,18.5685,18.5814,18.5491,18.5491,33400.0
2006-01-05 14:15:00,28.72,28.75,28.71,28.75,36800.0,18.5621,18.5814,18.5556,18.5814,36800.0
2006-01-05 14:20:00,28.74,28.76,28.71,28.72,63800.0,18.575,18.5879,18.5556,18.5621,63800.0
2006-01-05 14:25:00,28.72,28.72,28.64,28.67,81800.0,18.5621,18.5621,18.5103,18.5297,81800.0
2006-01-05 14:30:00,28.67,28.74,28.66,28.74,38600.0,18.5297,18.575,18.5233,18.575,38600.0
2006-01-05 14:35:00,28.74,28.74,28.68,28.68,24400.0,18.575,18.575,18.5362,18.5362,24400.0
2006-01-05 14:40:00,28.69,28.71,28.67,28.68,28800.0,18.5427,18.5556,18.5297,18.5362,28800.0
2006-01-05 14:45:00,28.68,28.75,28.64,28.75,41800.0,18.5362,18.5814,18.5103,18.5814,41800.0
2006-01-05 14:50:00,28.73,28.73,28.68,28.71,36200.0,18.5685,18.5685,18.5362,18.5556,36200.0
2006-01-05 14:55:00,28.73,28.78,28.73,28.78,56000.0,18.5685,18.6008,18.5685,18.6008,56000.0
2006-01-05 15:00:00,28.77,28.77,28.71,28.76,39000.0,18.5944,18.5944,18.5556,18.5879,39000.0
2006-01-05 15:05:00,28.78,28.78,28.73,28.76,39200.0,18.6008,18.6008,18.5685,18.5879,39200.0
2006-01-05 15:10:00,28.75,28.77,28.73,28.74,57400.0,18.5814,18.5944,18.5685,18.575,57400.0
2006-01-05 15:15:00,28.75,28.79,28.75,28.79,28800.0,18.5814,18.6073,18.5814,18.6073,28800.0
2006-01-05 15:20:00,28.79,28.81,28.78,28.81,92800.0,18.6073,18.6202,18.6008,18.6202,92800.0
2006-01-05 15:25:00,28.83,28.89,28.81,28.89,85800.0,18.6331,18.6719,18.6202,18.6719,85800.0
2006-01-05 15:30:00,28.9,28.91,28.87,28.89,53800.0,18.6784,18.6849,18.659,18.6719,53800.0
2006-01-05 15:35:00,28.89,28.9,28.86,28.9,31000.0,18.6719,18.6784,18.6525,18.6784,31000.0
2006-01-05 15:40:00,28.88,28.93,28.88,28.92,84800.0,18.6655,18.6978,18.6655,18.6913,84800.0
2006-01-05 15:45:00,28.91,28.96,28.9,28.92,126800.0,18.6849,18.7172,18.6784,18.6913,126800.0
2006-01-05 15:50:00,28.92,28.92,28.9,28.91,122000.0,18.6913,18.6913,18.6784,18.6849,122000.0
2006-01-05 15:55:00,28.91,28.94,28.91,28.93,145400.0,18.6849,18.7042,18.6849,18.6978,145400.0
2006-01-06 09:30:00,29.55,29.75,29.3,29.64,244800.0,19.0985,19.2278,18.9369,19.1567,244800.0
2006-01-06 09:35:00,29.61,29.71,29.45,29.51,134600.0,19.1373,19.2019,19.0339,19.0726,134600.0
2006-01-06 09:40:00,29.5,29.61,29.47,29.6,108000.0,19.0662,19.1373,19.0468,19.1308,108000.0
2006-01-06 09:45:00,29.6,29.61,29.49,29.54,108600.0,19.1308,19.1373,19.0597,19.092,108600.0
2006-01-06 09:50:00,29.54,29.64,29.5,29.53,72200.0,19.092,19.1567,19.0662,19.0856,72200.0
2006-01-06 09:55:00,29.53,29.63,29.53,29.61,55400.0,19.0856,19.1502,19.0856,19.1373,55400.0
2006-01-06 10:00:00,29.58,29.61,29.47,29.55,58800.0,19.1179,19.1373,19.0468,19.0985,58800.0
2006-01-06 10:05:00,29.55,29.55,29.48,29.5,63800.0,19.0985,19.0985,19.0533,19.0662,63800.0
2006-01-06 10:10:00,29.5,29.52,29.5,29.52,114200.0,19.0662,19.0791,19.0662,19.0791,114200.0
2006-01-06 10:15:00,29.5,29.54,29.48,29.53,158800.0,19.0662,19.092,19.0533,19.0856,158800.0
2006-01-06 10:20:00,29.54,29.62,29.5,29.52,73600.0,19.092,19.1437,19.0662,19.0791,73600.0
2006-01-06 10:25:00,29.5,29.58,29.49,29.57,46600.0,19.0662,19.1179,19.0597,19.1114,46600.0
2006-01-06 10:30:00,29.56,29.6,29.54,29.6,51000.0,19.105,19.1308,19.092,19.1308,51000.0
2006-01-06 10:35:00,29.6,29.61,29.57,29.61,59600.0,19.1308,19.1373,19.1114,19.1373,59600.0
2006-01-06 10:40:00,29.61,29.69,29.61,29.68,92600.0,19.1373,19.189,19.1373,19.1825,92600.0
2006-01-06 10:45:00,29.68,29.69,29.54,29.6,110000.0,19.1825,19.189,19.092,19.1308,110000.0
2006-01-06 10:50:00,29.61,29.7,29.61,29.7,54200.0,19.1373,19.1954,19.1373,19.1954,54200.0
2006-01-06 10:55:00,29.67,29.67,29.53,29.56,114400.0,19.176,19.176,19.0856,19.105,114400.0
2006-01-06 11:00:00,29.56,29.58,29.48,29.5,654600.0,19.105,19.1179,19.0533,19.0662,654600.0
2006-01-06 11:05:00,29.5,29.52,29.46,29.47,84400.0,19.0662,19.0791,19.0403,19.0468,84400.0
2006-01-06 11:10:00,29.46,29.47,29.42,29.43,39000.0,19.0403,19.0468,19.0145,19.0209,39000.0
2006-01-06 11:15:00,29.43,29.49,29.41,29.48,75800.0,19.0209,19.0597,19.008,19.0533,75800.0
2006-01-06 11:20:00,29.47,29.55,29.45,29.52,43800.0,19.0468,19.0985,19.0339,19.0791,43800.0
2006-01-06 11:25:00,29.52,29.52,29.43,29.48,64000.0,19.0791,19.0791,19.0209,19.0533,64000.0
2006-01-06 11:30:00,29.46,29.61,29.46,29.6,75200.0,19.0403,19.1373,19.0403,19.1308,75200.0
2006-01-06 11:35:00,29.6,29.65,29.57,29.58,48800.0,19.1308,19.1631,19.1114,19.1179,48800.0
2006-01-06 11:40:00,29.58,29.6,29.57,29.58,24200.0,19.1179,19.1308,19.1114,19.1179,24200.0
2006-01-06 11:45:00,29.58,29.63,29.57,29.58,36400.0,19.1179,19.1502,19.1114,19.1179,36400.0
2006-01-06 11:50:00,29.58,29.62,29.56,29.62,21200.0,19.1179,19.1437,19.105,19.1437,21200.0
2006-01-06 11:55:00,29.61,29.7,29.61,29.65,41400.0,19.1373,19.1954,19.1373,19.1631,41400.0
2006-01-06 12:00:00,29.65,29.68,29.63,29.68,37600.0,19.1631,19.1825,19.1502,19.1825,37600.0
2006-01-06 12:05:00,29.68,29.68,29.63,29.65,42400.0,19.1825,19.1825,19.1502,19.1631,42400.0
2006-01-06 12:10:00,29.65,29.68,29.63,29.66,33400.0,19.1631,19.1825,19.1502,19.1696,33400.0
2006-01-06 12:15:00,29.66,29.67,29.58,29.63,30000.0,19.1696,19.176,19.1179,19.1502,30000.0
2006-01-06 12:20:00,29.63,29.68,29.62,29.68,18000.0,19.1502,19.1825,19.1437,19.1825,18000.0
2006-01-06 12:25:00,29.68,29.7,29.67,29.68,22400.0,19.1825,19.1954,19.176,19.1825,22400.0
2006-01-06 12:30:00,29.67,29.68,29.64,29.64,14200.0,19.176,19.1825,19.1567,19.1567,14200.0
2006-01-06 12:35:00,29.64,29.65,29.6,29.65,31200.0,19.1567,19.1631,19.1308,19.1631,31200.0
2006-01-06 12:40:00,29.64,29.68,29.62,29.67,28200.0,19.1567,19.1825,19.1437,19.176,28200.0
2006-01-06 12:45:00,29.68,29.7,29.66,29.68,26000.0,19.1825,19.1954,19.1696,19.1825,26000.0
2006-01-06 12:50:00,29.67,29.73,29.67,29.72,28800.0,19.176,19.2148,19.176,19.2084,28800.0
2006-01-06 12:55:00,29.72,29.73,29.7,29.71,32600.0,19.2084,19.2148,19.1954,19.2019,32600.0
2006-01-06 13:00:00,29.7,29.71,29.69,29.71,29400.0,19.1954,19.2019,19.189,19.2019,29400.0
2006-01-06 13:05:00,29.7,29.79,29.69,29.75,71400.0,19.1954,19.2536,19.189,19.2278,71400.0
2006-01-06 13:10:00,29.74,29.78,29.74,29.77,53400.0,19.2213,19.2471,19.2213,19.2407,53400.0
2006-01-06 13:15:00,29.78,29.86,29.75,29.85,101200.0,19.2471,19.2988,19.2278,19.2924,101200.0
2006-01-06 13:20:00,29.85,29.93,29.8,29.9,105600.0,19.2924,19.3441,19.2601,19.3247,105600.0
2006-01-06 13:25:00,29.9,29.93,29.86,29.91,58000.0,19.3247,19.3441,19.2988,19.3312,58000.0
2006-01-06 13:30:00,29.91,29.94,29.86,29.92,51800.0,19.3312,19.3506,19.2988,19.3376,51800.0
2006-01-06 13:35:00,29.93,29.97,29.91,29.93,32600.0,19.3441,19.3699,19.3312,19.3441,32600.0
2006-01-06 13:40:00,29.94,29.95,29.91,29.93,31400.0,19.3506,19.357,19.3312,19.3441,31400.0
2006-01-06 13:45:00,29.93,29.99,29.93,29.97,43600.0,19.3441,19.3829,19.3441,19.3699,43600.0
2006-01-06 13:50:00,29.97,30.04,29.97,29.99,181600.0,19.3699,19.4152,19.3699,19.3829,181600.0
2006-01-06 13:55:00,29.96,29.97,29.85,29.88,87400.0,19.3635,19.3699,19.2924,19.3118,87400.0
2006-01-06 14:00:00,29.86,29.92,29.83,29.83,59200.0,19.2988,19.3376,19.2795,19.2795,59200.0
2006-01-06 14:05:00,29.83,29.88,29.82,29.87,36000.0,19.2795,19.3118,19.273,19.3053,36000.0
2006-01-06 14:10:00,29.86,29.88,29.78,29.79,98400.0,19.2988,19.3118,19.2471,19.2536,98400.0
2006-01-06 14:15:00,29.82,29.93,29.82,29.93,98000.0,19.273,19.3441,19.273,19.3441,98000.0
2006-01-06 14:20:00,29.93,29.94,29.89,29.89,53200.0,19.3441,19.3506,19.3182,19.3182,53200.0
2006-01-06 14:25:00,29.89,29.92,29.89,29.91,42400.0,19.3182,19.3376,19.3182,19.3312,42400.0
2006-01-06 14:30:00,29.9,29.9,29.85,29.85,30800.0,19.3247,19.3247,19.2924,19.2924,30800.0
2006-01-06 14:35:00,29.85,29.89,29.83,29.88,63600.0,19.2924,19.3182,19.2795,19.3118,63600.0
2006-01-06 14:40:00,29.89,29.94,29.89,29.93,35200.0,19.3182,19.3506,19.3182,19.3441,35200.0
2006-01-06 14:45:00,29.95,29.97,29.89,29.9,89600.0,19.357,19.3699,19.3182,19.3247,89600.0
2006-01-06 14:50:00,29.89,29.91,29.86,29.86,54400.0,19.3182,19.3312,19.2988,19.2988,54400.0
2006-01-06 14:55:00,29.86,29.89,29.84,29.86,32600.0,19.2988,19.3182,19.2859,19.2988,32600.0
2006-01-06 15:00:00,29.85,29.87,29.81,29.84,111600.0,19.2924,19.3053,19.2665,19.2859,111600.0
2006-01-06 15:05:00,29.84,29.86,29.8,29.83,68800.0,19.2859,19.2988,19.2601,19.2795,68800.0
2006-01-06 15:10:00,29.82,29.84,29.8,29.8,34200.0,19.273,19.2859,19.2601,19.2601,34200.0
2006-01-06 15:15:00,29.8,29.81,29.74,29.75,40000.0,19.2601,19.2665,19.2213,19.2278,40000.0
2006-01-06 15:20:00,29.75,29.77,29.67,29.68,61400.0,19.2278,19.2407,19.176,19.1825,61400.0
2006-01-06 15:25:00,29.68,29.71,29.68,29.71,48800.0,19.1825,19.2019,19.1825,19.2019,48800.0
2006-01-06 15:30:00,29.71,29.71,29.61,29.65,68600.0,19.2019,19.2019,19.1373,19.1631,68600.0
2006-01-06 15:35:00,29.65,29.68,29.61,29.62,57800.0,19.1631,19.1825,19.1373,19.1437,57800.0
2006-01-06 15:40:00,29.63,29.65,29.6,29.62,73200.0,19.1502,19.1631,19.1308,19.1437,73200.0
2006-01-06 15:45:00,29.63,29.64,29.49,29.5,136400.0,19.1502,19.1567,19.0597,19.0662,136400.0
2006-01-06 15:50:00,29.5,29.51,29.48,29.5,163400.0,19.0662,19.0726,19.0533,19.0662,163400.0
2006-01-06 15:55:00,29.5,29.5,29.49,29.5,189400.0,19.0662,19.0662,19.0597,19.0662,189400.0
2006-01-09 09:30:00,29.59,29.6,29.39,29.53,143600.0,19.1243,19.1308,18.9951,19.0856,143600.0
2006-01-09 09:35:00,29.53,29.57,29.38,29.42,74800.0,19.0856,19.1114,18.9886,19.0145,74800.0
2006-01-09 09:40:00,29.43,29.5,29.38,29.38,66000.0,19.0209,19.0662,18.9886,18.9886,66000.0
2006-01-09 09:45:00,29.38,29.4,29.33,29.36,124400.0,18.9886,19.0015,18.9563,18.9757,124400.0
2006-01-09 09:50:00,29.37,29.37,29.25,29.34,91000.0,18.9822,18.9822,18.9046,18.9628,91000.0
2006-01-09 09:55:00,29.34,29.35,29.2,29.32,134200.0,18.9628,18.9692,18.8723,18.9498,134200.0
2006-01-09 10:00:00,29.37,29.4,29.25,29.36,99800.0,18.9822,19.0015,18.9046,18.9757,99800.0
2006-01-09 10:05:00,29.36,29.4,29.32,29.37,180400.0,18.9757,19.0015,18.9498,18.9822,180400.0
2006-01-09 10:10:00,29.37,29.4,29.33,29.34,168600.0,18.9822,19.0015,18.9563,18.9628,168600.0
2006-01-09 10:15:00,29.34,29.4,29.33,29.4,97200.0,18.9628,19.0015,18.9563,19.0015,97200.0
2006-01-09 10:20:00,29.4,29.5,29.39,29.48,109600.0,19.0015,19.0662,18.9951,19.0533,109600.0
2006-01-09 10:25:00,29.49,29.55,29.43,29.49,248800.0,19.0597,19.0985,19.0209,19.0597,248800.0
2006-01-09 10:30:00,29.49,29.53,29.47,29.51,87200.0,19.0597,19.0856,19.0468,19.0726,87200.0
2006-01-09 10:35:00,29.51,29.51,29.4,29.46,47400.0,19.0726,19.0726,19.0015,19.0403,47400.0
2006-01-09 10:40:00,29.46,29.49,29.42,29.42,47200.0,19.0403,19.0597,19.0145,19.0145,47200.0
2006-01-09 10:45:00,29.43,29.46,29.41,29.42,61800.0,19.0209,19.0403,19.008,19.0145,61800.0
2006-01-09 10:50:00,29.42,29.42,29.34,29.39,89800.0,19.0145,19.0145,18.9628,18.9951,89800.0
2006-01-09 10:55:00,29.39,29.42,29.31,29.32,42200.0,18.9951,19.0145,18.9434,18.9498,42200.0
2006-01-09 11:00:00,29.32,29.39,29.31,29.35,62200.0,18.9498,18.9951,18.9434,18.9692,62200.0
2006-01-09 11:05:00,29.35,29.35,29.28,29.28,48200.0,18.9692,18.9692,18.924,18.924,48200.0
2006-01-09 11:10:00,29.29,29.32,29.24,29.25,64200.0,18.9305,18.9498,18.8981,18.9046,64200.0
2006-01-09 11:15:00,29.22,29.26,29.22,29.26,52800.0,18.8852,18.9111,18.8852,18.9111,52800.0
2006-01-09 11:20:00,29.26,29.26,29.22,29.24,63400.0,18.9111,18.9111,18.8852,18.8981,63400.0
2006-01-09 11:25:00,29.23,29.32,29.23,29.31,62400.0,18.8917,18.9498,18.8917,18.9434,62400.0
2006-01-09 11:30:00,29.3,29.32,29.28,29.28,29600.0,18.9369,18.9498,18.924,18.924,29600.0
2006-01-09 11:35:00,29.28,29.35,29.28,29.34,58400.0,18.924,18.9692,18.924,18.9628,58400.0
2006-01-09 11:40:00,29.34,29.35,29.3,29.34,32600.0,18.9628,18.9692,18.9369,18.9628,32600.0
2006-01-09 11:45:00,29.34,29.35,29.25,29.25,31600.0,18.9628,18.9692,18.9046,18.9046,31600.0
2006-01-09 11:50:00,29.27,29.3,29.22,29.3,67400.0,18.9175,18.9369,18.8852,18.9369,67400.0
2006-01-09 11:55:00,29.31,29.4,29.31,29.4,57400.0,18.9434,19.0015,18.9434,19.0015,57400.0
2006-01-09 12:00:00,29.4,29.41,29.35,29.36,45600.0,19.0015,19.008,18.9692,18.9757,45600.0
2006-01-09 12:05:00,29.36,29.38,29.3,29.3,40000.0,18.9757,18.9886,18.9369,18.9369,40000.0
2006-01-09 12:10:00,29.3,29.33,29.29,29.31,76400.0,18.9369,18.9563,18.9305,18.9434,76400.0
2006-01-09 12:15:00,29.32,29.33,29.3,29.31,61600.0,18.9498,18.9563,18.9369,18.9434,61600.0
2006-01-09 12:20:00,29.3,29.32,29.28,29.28,103800.0,18.9369,18.9498,18.924,18.924,103800.0
2006-01-09 12:25:00,29.27,29.29,29.27,29.29,65800.0,18.9175,18.9305,18.9175,18.9305,65800.0
2006-01-09 12:30:00,29.29,29.32,29.25,29.25,35800.0,18.9305,18.9498,18.9046,18.9046,35800.0
2006-01-09 12:35:00,29.25,29.27,29.22,29.25,41600.0,18.9046,18.9175,18.8852,18.9046,41600.0
2006-01-09 12:40:00,29.25,29.33,29.25,29.33,33200.0,18.9046,18.9563,18.9046,18.9563,33200.0
2006-01-09 12:45:00,29.34,29.34,29.27,29.28,39000.0,18.9628,18.9628,18.9175,18.924,39000.0
2006-01-09 12:50:00,29.3,29.32,29.25,29.31,72200.0,18.9369,18.9498,18.9046,18.9434,72200.0
2006-01-09 12:55:00,29.31,29.35,29.31,29.34,29400.0,18.9434,18.9692,18.9434,18.9628,29400.0
2006-01-09 13:00:00,29.33,29.35,29.3,29.35,54400.0,18.9563,18.9692,18.9369,18.9692,54400.0
2006-01-09 13:05:00,29.35,29.38,29.33,29.35,41400.0,18.9692,18.9886,18.9563,18.9692,41400.0
2006-01-09 13:10:00,29.34,29.4,29.34,29.34,47800.0,18.9628,19.0015,18.9628,18.9628,47800.0
2006-01-09 13:15:00,29.34,29.41,29.33,29.4,57800.0,18.9628,19.008,18.9563,19.0015,57800.0
2006-01-09 13:20:00,29.41,29.47,29.4,29.45,65000.0,19.008,19.0468,19.0015,19.0339,65000.0
2006-01-09 13:25:00,29.45,29.47,29.43,29.46,27800.0,19.0339,19.0468,19.0209,19.0403,27800.0
2006-01-09 13:30:00,29.46,29.51,29.46,29.5,62600.0,19.0403,19.0726,19.0403,19.0662,62600.0
2006-01-09 13:35:00,29.49,29.59,29.48,29.56,85600.0,19.0597,19.1243,19.0533,19.105,85600.0
2006-01-09 13:40:00,29.56,29.57,29.49,29.51,42400.0,19.105,19.1114,19.0597,19.0726,42400.0
2006-01-09 13:45:00,29.51,29.52,29.46,29.49,41600.0,19.0726,19.0791,19.0403,19.0597,41600.0
2006-01-09 13:50:00,29.5,29.52,29.45,29.5,83400.0,19.0662,19.0791,19.0339,19.0662,83400.0
2006-01-09 13:55:00,29.52,29.55,29.5,29.5,37800.0,19.0791,19.0985,19.0662,19.0662,37800.0
2006-01-09 14:00:00,29.49,29.49,29.41,29.43,28200.0,19.0597,19.0597,19.008,19.0209,28200.0
2006-01-09 14:05:00,29.43,29.49,29.43,29.49,55400.0,19.0209,19.0597,19.0209,19.0597,55400.0
2006-01-09 14:10:00,29.49,29.49,29.45,29.46,29400.0,19.0597,19.0597,19.0339,19.0403,29400.0
2006-01-09 14:15:00,29.46,29.46,29.43,29.45,42400.0,19.0403,19.0403,19.0209,19.0339,42400.0
2006-01-09 14:20:00,29.45,29.45,29.4,29.41,31800.0,19.0339,19.0339,19.0015,19.008,31800.0
2006-01-09 14:25:00,29.42,29.47,29.42,29.43,42800.0,19.0145,19.0468,19.0145,19.0209,42800.0
2006-01-09 14:30:00,29.42,29.43,29.34,29.36,60600.0,19.0145,19.0209,18.9628,18.9757,60600.0
2006-01-09 14:35:00,29.36,29.39,29.34,29.38,42800.0,18.9757,18.9951,18.9628,18.9886,42800.0
2006-01-09 14:40:00,29.37,29.39,29.34,29.36,47800.0,18.9822,18.9951,18.9628,18.9757,47800.0
2006-01-09 14:45:00,29.36,29.36,29.24,29.25,88200.0,18.9757,18.9757,18.8981,18.9046,88200.0
2006-01-09 14:50:00,29.23,29.25,29.16,29.24,65200.0,18.8917,18.9046,18.8464,18.8981,65200.0
2006-01-09 14:55:00,29.23,29.23,29.18,29.19,38000.0,18.8917,18.8917,18.8594,18.8658,38000.0
2006-01-09 15:00:00,29.19,29.2,29.14,29.18,51200.0,18.8658,18.8723,18.8335,18.8594,51200.0
2006-01-09 15:05:00,29.18,29.18,29.16,29.18,47400.0,18.8594,18.8594,18.8464,18.8594,47400.0
2006-01-09 15:10:00,29.17,29.2,29.15,29.16,67200.0,18.8529,18.8723,18.84,18.8464,67200.0
2006-01-09 15:15:00,29.16,29.18,29.13,29.17,114600.0,18.8464,18.8594,18.827,18.8529,114600.0
2006-01-09 15:20:00,29.17,29.2,29.15,29.19,40600.0,18.8529,18.8723,18.84,18.8658,40600.0
2006-01-09 15:25:00,29.2,29.2,29.15,29.19,66400.0,18.8723,18.8723,18.84,18.8658,66400.0
2006-01-09 15:30:00,29.18,29.25,29.18,29.24,67600.0,18.8594,18.9046,18.8594,18.8981,67600.0
2006-01-09 15:35:00,29.23,29.25,29.22,29.24,37400.0,18.8917,18.9046,18.8852,18.8981,37400.0
2006-01-09 15:40:00,29.24,29.27,29.23,29.27,44600.0,18.8981,18.9175,18.8917,18.9175,44600.0
2006-01-09 15:45:00,29.27,29.3,29.25,29.28,62200.0,18.9175,18.9369,18.9046,18.924,62200.0
2006-01-09 15:50:00,29.28,29.29,29.23,29.23,93200.0,18.924,18.9305,18.8917,18.8917,93200.0
2006-01-09 15:55:00,29.23,29.29,29.23,29.29,122600.0,18.8917,18.9305,18.8917,18.9305,122600.0
2006-01-10 09:30:00,28.03,28.45,28.03,28.35,363000.0,18.1161,18.3875,18.1161,18.3229,363000.0
2006-01-10 09:35:00,28.32,28.41,28.25,28.4,170600.0,18.3035,18.3617,18.2583,18.3552,170600.0
2006-01-10 09:40:00,28.4,28.62,28.4,28.56,185200.0,18.3552,18.4974,18.3552,18.4586,185200.0
2006-01-10 09:45:00,28.57,28.76,28.53,28.68,246400.0,18.4651,18.5879,18.4393,18.5362,246400.0
2006-01-10 09:50:00,28.66,28.77,28.65,28.7,176400.0,18.5233,18.5944,18.5168,18.5491,176400.0
2006-01-10 09:55:00,28.7,28.99,28.7,28.93,201200.0,18.5491,18.7366,18.5491,18.6978,201200.0
2006-01-10 10:00:00,28.93,28.97,28.84,28.97,125600.0,18.6978,18.7236,18.6396,18.7236,125600.0
2006-01-10 10:05:00,28.97,28.98,28.8,28.82,126400.0,18.7236,18.7301,18.6138,18.6267,126400.0
2006-01-10 10:10:00,28.82,28.88,28.77,28.83,117000.0,18.6267,18.6655,18.5944,18.6331,117000.0
2006-01-10 10:15:00,28.83,28.95,28.77,28.93,213200.0,18.6331,18.7107,18.5944,18.6978,213200.0
2006-01-10 10:20:00,28.95,28.95,28.84,28.84,109800.0,18.7107,18.7107,18.6396,18.6396,109800.0
2006-01-10 10:25:00,28.84,28.89,28.83,28.85,114200.0,18.6396,18.6719,18.6331,18.6461,114200.0
2006-01-10 10:30:00,28.86,29.25,28.86,29.18,289600.0,18.6525,18.9046,18.6525,18.8594,289600.0
2006-01-10 10:35:00,29.17,29.42,29.17,29.28,165800.0,18.8529,19.0145,18.8529,18.924,165800.0
2006-01-10 10:40:00,29.27,29.33,29.22,29.23,184000.0,18.9175,18.9563,18.8852,18.8917,184000.0
2006-01-10 10:45:00,29.24,29.3,29.2,29.24,155600.0,18.8981,18.9369,18.8723,18.8981,155600.0
2006-01-10 10:50:00,29.24,29.26,29.14,29.21,114600.0,18.8981,18.9111,18.8335,18.8787,114600.0
2006-01-10 10:55:00,29.23,29.65,29.2,29.56,222800.0,18.8917,19.1631,18.8723,19.105,222800.0
2006-01-10 11:00:00,29.56,29.57,29.41,29.43,179200.0,19.105,19.1114,19.008,19.0209,179200.0
2006-01-10 11:05:00,29.41,29.43,29.31,29.4,146800.0,19.008,19.0209,18.9434,19.0015,146800.0
2006-01-10 11:10:00,29.39,29.42,29.32,29.42,99800.0,18.9951,19.0145,18.9498,19.0145,99800.0
2006-01-10 11:15:00,29.43,29.55,29.4,29.5,160400.0,19.0209,19.0985,19.0015,19.0662,160400.0
2006-01-10 11:20:00,29.5,29.55,29.43,29.46,127000.0,19.0662,19.0985,19.0209,19.0403,127000.0
2006-01-10 11:25:00,29.46,29.47,29.38,29.41,50000.0,19.0403,19.0468,18.9886,19.008,50000.0
2006-01-10 11:30:00,29.41,29.54,29.38,29.51,57600.0,19.008,19.092,18.9886,19.0726,57600.0
2006-01-10 11:35:00,29.51,29.63,29.5,29.52,77400.0,19.0726,19.1502,19.0662,19.0791,77400.0
2006-01-10 11:40:00,29.52,29.71,29.5,29.65,94800.0,19.0791,19.2019,19.0662,19.1631,94800.0
2006-01-10 11:45:00,29.66,29.96,29.66,29.86,159000.0,19.1696,19.3635,19.1696,19.2988,159000.0
2006-01-10 11:50:00,29.86,29.89,29.8,29.81,106000.0,19.2988,19.3182,19.2601,19.2665,106000.0
2006-01-10 11:55:00,29.82,29.94,29.8,29.94,92400.0,19.273,19.3506,19.2601,19.3506,92400.0
2006-01-10 12:00:00,29.91,30.15,29.9,30.15,285000.0,19.3312,19.4863,19.3247,19.4863,285000.0
2006-01-10 12:05:00,30.14,30.34,30.12,30.27,341000.0,19.4798,19.6091,19.4669,19.5638,341000.0
2006-01-10 12:10:00,30.25,30.25,30.07,30.1,155800.0,19.5509,19.5509,19.4346,19.454,155800.0
2006-01-10 12:15:00,30.11,30.17,30.06,30.07,75200.0,19.4604,19.4992,19.4281,19.4346,75200.0
2006-01-10 12:20:00,30.08,30.16,30.06,30.13,63200.0,19.441,19.4927,19.4281,19.4734,63200.0
2006-01-10 12:25:00,30.13,30.17,30.12,30.13,93000.0,19.4734,19.4992,19.4669,19.4734,93000.0
2006-01-10 12:30:00,30.13,30.2,30.13,30.17,57800.0,19.4734,19.5186,19.4734,19.4992,57800.0
2006-01-10 12:35:00,30.17,30.21,30.15,30.21,28000.0,19.4992,19.5251,19.4863,19.5251,28000.0
2006-01-10 12:40:00,30.18,30.23,30.17,30.22,54600.0,19.5057,19.538,19.4992,19.5315,54600.0
2006-01-10 12:45:00,30.21,30.23,30.15,30.17,46200.0,19.5251,19.538,19.4863,19.4992,46200.0
2006-01-10 12:50:00,30.17,30.21,30.16,30.19,41200.0,19.4992,19.5251,19.4927,19.5121,41200.0
2006-01-10 12:55:00,30.2,30.2,30.16,30.18,48600.0,19.5186,19.5186,19.4927,19.5057,48600.0
2006-01-10 13:00:00,30.19,30.22,30.14,30.14,102200.0,19.5121,19.5315,19.4798,19.4798,102200.0
2006-01-10 13:05:00,30.12,30.16,30.08,30.16,61400.0,19.4669,19.4927,19.441,19.4927,61400.0
2006-01-10 13:10:00,30.16,30.23,30.13,30.23,55400.0,19.4927,19.538,19.4734,19.538,55400.0
2006-01-10 13:15:00,30.23,30.42,30.23,30.36,242200.0,19.538,19.6608,19.538,19.622,242200.0
2006-01-10 13:20:00,30.36,30.47,30.36,30.43,116000.0,19.622,19.6931,19.622,19.6672,116000.0
2006-01-10 13:25:00,30.43,30.43,30.34,30.37,118800.0,19.6672,19.6672,19.6091,19.6285,118800.0
2006-01-10 13:30:00,30.39,30.43,30.35,30.41,143000.0,19.6414,19.6672,19.6155,19.6543,143000.0
2006-01-10 13:35:00,30.4,30.45,30.3,30.3,103600.0,19.6479,19.6802,19.5832,19.5832,103600.0
2006-01-10 13:40:00,30.3,30.31,30.21,30.23,49000.0,19.5832,19.5897,19.5251,19.538,49000.0
2006-01-10 13:45:00,30.24,30.31,30.24,30.3,46400.0,19.5444,19.5897,19.5444,19.5832,46400.0
2006-01-10 13:50:00,30.29,30.34,30.29,30.32,32000.0,19.5768,19.6091,19.5768,19.5962,32000.0
2006-01-10 13:55:00,30.32,30.32,30.23,30.24,43600.0,19.5962,19.5962,19.538,19.5444,43600.0
2006-01-10 14:00:00,30.25,30.26,30.17,30.18,116200.0,19.5509,19.5574,19.4992,19.5057,116200.0
2006-01-10 14:05:00,30.18,30.21,30.14,30.16,57800.0,19.5057,19.5251,19.4798,19.4927,57800.0
2006-01-10 14:10:00,30.18,30.2,30.14,30.17,76600.0,19.5057,19.5186,19.4798,19.4992,76600.0
2006-01-10 14:15:00,30.16,30.22,30.13,30.21,69200.0,19.4927,19.5315,19.4734,19.5251,69200.0
2006-01-10 14:20:00,30.21,30.23,30.15,30.15,30400.0,19.5251,19.538,19.4863,19.4863,30400.0
2006-01-10 14:25:00,30.15,30.22,30.06,30.1,102800.0,19.4863,19.5315,19.4281,19.454,102800.0
2006-01-10 14:30:00,30.11,30.11,30.04,30.09,68000.0,19.4604,19.4604,19.4152,19.4475,68000.0
2006-01-10 14:35:00,30.09,30.09,30.01,30.07,55600.0,19.4475,19.4475,19.3958,19.4346,55600.0
2006-01-10 14:40:00,30.08,30.14,30.06,30.11,65800.0,19.441,19.4798,19.4281,19.4604,65800.0
2006-01-10 14:45:00,30.12,30.18,30.09,30.11,71000.0,19.4669,19.5057,19.4475,19.4604,71000.0
2006-01-10 14:50:00,30.11,30.12,30.08,30.09,45800.0,19.4604,19.4669,19.441,19.4475,45800.0
2006-01-10 14:55:00,30.09,30.17,30.09,30.11,68000.0,19.4475,19.4992,19.4475,19.4604,68000.0
2006-01-10 15:00:00,30.11,30.19,30.11,30.14,65200.0,19.4604,19.5121,19.4604,19.4798,65200.0
2006-01-10 15:05:00,30.13,30.13,30.09,30.09,36800.0,19.4734,19.4734,19.4475,19.4475,36800.0
2006-01-10 15:10:00,30.09,30.13,30.08,30.13,75400.0,19.4475,19.4734,19.441,19.4734,75400.0
2006-01-10 15:15:00,30.13,30.22,30.13,30.21,85400.0,19.4734,19.5315,19.4734,19.5251,85400.0
2006-01-10 15:20:00,30.21,30.43,30.19,30.43,167000.0,19.5251,19.6672,19.5121,19.6672,167000.0
2006-01-10 15:25:00,30.42,30.43,30.31,30.31,243000.0,19.6608,19.6672,19.5897,19.5897,243000.0
2006-01-10 15:30:00,30.31,30.48,30.31,30.39,189800.0,19.5897,19.6996,19.5897,19.6414,189800.0
2006-01-10 15:35:00,30.38,30.45,30.36,30.38,103400.0,19.6349,19.6802,19.622,19.6349,103400.0
2006-01-10 15:40:00,30.39,30.47,30.39,30.41,91600.0,19.6414,19.6931,19.6414,19.6543,91600.0
2006-01-10 15:45:00,30.42,30.49,30.41,30.48,117200.0,19.6608,19.706,19.6543,19.6996,117200.0
2006-01-10 15:50:00,30.47,30.48,30.39,30.42,163400.0,19.6931,19.6996,19.6414,19.6608,163400.0
2006-01-10 15:55:00,30.42,30.47,30.4,30.47,179800.0,19.6608,19.6931,19.6479,19.6931,179800.0
2006-01-11 09:30:00,30.7,30.7,30.24,30.38,198000.0,19.8417,19.8417,19.5444,19.6349,198000.0
2006-01-11 09:35:00,30.41,30.72,30.36,30.51,120000.0,19.6543,19.8547,19.622,19.719,120000.0
2006-01-11 09:40:00,30.5,30.75,30.48,30.75,134200.0,19.7125,19.8741,19.6996,19.8741,134200.0
2006-01-11 09:45:00,30.75,30.75,30.67,30.68,193600.0,19.8741,19.8741,19.8224,19.8288,193600.0
2006-01-11 09:50:00,30.67,30.75,30.67,30.71,107800.0,19.8224,19.8741,19.8224,19.8482,107800.0
2006-01-11 09:55:00,30.71,30.71,30.65,30.66,100800.0,19.8482,19.8482,19.8094,19.8159,100800.0
2006-01-11 10:00:00,30.65,30.68,30.45,30.5,93200.0,19.8094,19.8288,19.6802,19.7125,93200.0
2006-01-11 10:05:00,30.5,30.5,30.43,30.47,47000.0,19.7125,19.7125,19.6672,19.6931,47000.0
2006-01-11 10:10:00,30.47,30.47,30.37,30.37,54200.0,19.6931,19.6931,19.6285,19.6285,54200.0
2006-01-11 10:15:00,30.37,30.46,30.36,30.41,48600.0,19.6285,19.6866,19.622,19.6543,48600.0
2006-01-11 10:20:00,30.41,30.43,30.38,30.4,58400.0,19.6543,19.6672,19.6349,19.6479,58400.0
2006-01-11 10:25:00,30.4,30.49,30.36,30.47,43600.0,19.6479,19.706,19.622,19.6931,43600.0
2006-01-11 10:30:00,30.47,30.48,30.3,30.31,81200.0,19.6931,19.6996,19.5832,19.5897,81200.0
2006-01-11 10:35:00,30.31,30.31,30.18,30.22,66600.0,19.5897,19.5897,19.5057,19.5315,66600.0
2006-01-11 10:40:00,30.2,30.22,30.13,30.15,32600.0,19.5186,19.5315,19.4734,19.4863,32600.0
2006-01-11 10:45:00,30.15,30.17,30.05,30.07,62800.0,19.4863,19.4992,19.4216,19.4346,62800.0
2006-01-11 10:50:00,30.05,30.06,29.97,29.98,103800.0,19.4216,19.4281,19.3699,19.3764,103800.0
2006-01-11 10:55:00,29.99,30.1,29.97,30.1,70400.0,19.3829,19.454,19.3699,19.454,70400.0
2006-01-11 11:00:00,30.1,30.18,30.07,30.18,68600.0,19.454,19.5057,19.4346,19.5057,68600.0
2006-01-11 11:05:00,30.18,30.33,30.11,30.33,75200.0,19.5057,19.6026,19.4604,19.6026,75200.0
2006-01-11 11:10:00,30.33,30.39,30.29,30.36,79200.0,19.6026,19.6414,19.5768,19.622,79200.0
2006-01-11 11:15:00,30.35,30.38,30.33,30.34,50200.0,19.6155,19.6349,19.6026,19.6091,50200.0
2006-01-11 11:20:00,30.35,30.41,30.31,30.38,51000.0,19.6155,19.6543,19.5897,19.6349,51000.0
2006-01-11 11:25:00,30.38,30.42,30.34,30.42,49000.0,19.6349,19.6608,19.6091,19.6608,49000.0
2006-01-11 11:30:00,30.42,30.42,30.37,30.42,22000.0,19.6608,19.6608,19.6285,19.6608,22000.0
2006-01-11 11:35:00,30.42,30.49,30.41,30.47,126800.0,19.6608,19.706,19.6543,19.6931,126800.0
2006-01-11 11:40:00,30.47,30.5,30.34,30.34,40800.0,19.6931,19.7125,19.6091,19.6091,40800.0
2006-01-11 11:45:00,30.35,30.43,30.35,30.43,41400.0,19.6155,19.6672,19.6155,19.6672,41400.0
2006-01-11 11:50:00,30.44,30.49,30.38,30.43,40400.0,19.6737,19.706,19.6349,19.6672,40400.0
2006-01-11 11:55:00,30.46,30.53,30.4,30.4,59400.0,19.6866,19.7319,19.6479,19.6479,59400.0
2006-01-11 12:00:00,30.4,30.42,30.34,30.39,28200.0,19.6479,19.6608,19.6091,19.6414,28200.0
2006-01-11 12:05:00,30.39,30.42,30.38,30.4,31600.0,19.6414,19.6608,19.6349,19.6479,31600.0
2006-01-11 12:10:00,30.4,30.45,30.36,30.43,30400.0,19.6479,19.6802,19.622,19.6672,30400.0
2006-01-11 12:15:00,30.43,30.49,30.38,30.42,25600.0,19.6672,19.706,19.6349,19.6608,25600.0
2006-01-11 12:20:00,30.42,30.53,30.42,30.51,25000.0,19.6608,19.7319,19.6608,19.719,25000.0
2006-01-11 12:25:00,30.52,30.54,30.39,30.4,50800.0,19.7254,19.7383,19.6414,19.6479,50800.0
2006-01-11 12:30:00,30.4,30.42,30.36,30.4,32200.0,19.6479,19.6608,19.622,19.6479,32200.0
2006-01-11 12:35:00,30.41,30.41,30.29,30.33,59400.0,19.6543,19.6543,19.5768,19.6026,59400.0
2006-01-11 12:40:00,30.32,30.33,30.27,30.28,23200.0,19.5962,19.6026,19.5638,19.5703,23200.0
2006-01-11 12:45:00,30.29,30.32,30.29,30.29,26000.0,19.5768,19.5962,19.5768,19.5768,26000.0
2006-01-11 12:50:00,30.31,30.35,30.3,30.34,25600.0,19.5897,19.6155,19.5832,19.6091,25600.0
2006-01-11 12:55:00,30.34,30.35,30.31,30.33,14200.0,19.6091,19.6155,19.5897,19.6026,14200.0
2006-01-11 13:00:00,30.33,30.34,30.31,30.31,18200.0,19.6026,19.6091,19.5897,19.5897,18200.0
2006-01-11 13:05:00,30.31,30.32,30.28,30.3,24400.0,19.5897,19.5962,19.5703,19.5832,24400.0
2006-01-11 13:10:00,30.31,30.35,30.3,30.34,28000.0,19.5897,19.6155,19.5832,19.6091,28000.0
2006-01-11 13:15:00,30.32,30.35,30.3,30.33,20800.0,19.5962,19.6155,19.5832,19.6026,20800.0
2006-01-11 13:20:00,30.33,30.35,30.31,30.34,17600.0,19.6026,19.6155,19.5897,19.6091,17600.0
2006-01-11 13:25:00,30.33,30.34,30.32,30.33,16200.0,19.6026,19.6091,19.5962,19.6026,16200.0
2006-01-11 13:30:00,30.34,30.34,30.3,30.31,31000.0,19.6091,19.6091,19.5832,19.5897,31000.0
2006-01-11 13:35:00,30.29,30.31,30.27,30.27,22800.0,19.5768,19.5897,19.5638,19.5638,22800.0
2006-01-11 13:40:00,30.27,30.31,30.27,30.31,21200.0,19.5638,19.5897,19.5638,19.5897,21200.0
2006-01-11 13:45:00,30.3,30.3,30.27,30.29,212200.0,19.5832,19.5832,19.5638,19.5768,212200.0
2006-01-11 13:50:00,30.28,30.3,30.22,30.25,65200.0,19.5703,19.5832,19.5315,19.5509,65200.0
2006-01-11 13:55:00,30.25,30.27,30.18,30.27,71400.0,19.5509,19.5638,19.5057,19.5638,71400.0
2006-01-11 14:00:00,30.27,30.29,30.21,30.23,48600.0,19.5638,19.5768,19.5251,19.538,48600.0
2006-01-11 14:05:00,30.24,30.25,30.22,30.23,64800.0,19.5444,19.5509,19.5315,19.538,64800.0
2006-01-11 14:10:00,30.23,30.28,30.23,30.28,77200.0,19.538,19.5703,19.538,19.5703,77200.0
2006-01-11 14:15:00,30.26,30.29,30.24,30.26,34000.0,19.5574,19.5768,19.5444,19.5574,34000.0
2006-01-11 14:20:00,30.25,30.29,30.25,30.27,14200.0,19.5509,19.5768,19.5509,19.5638,14200.0
2006-01-11 14:25:00,30.27,30.29,30.25,30.26,17600.0,19.5638,19.5768,19.5509,19.5574,17600.0
2006-01-11 14:30:00,30.27,30.28,30.24,30.25,42600.0,19.5638,19.5703,19.5444,19.5509,42600.0
2006-01-11 14:35:00,30.25,30.3,30.24,30.28,62800.0,19.5509,19.5832,19.5444,19.5703,62800.0
2006-01-11 14:40:00,30.27,30.33,30.26,30.28,114400.0,19.5638,19.6026,19.5574,19.5703,114400.0
2006-01-11 14:45:00,30.27,30.31,30.27,30.3,45400.0,19.5638,19.5897,19.5638,19.5832,45400.0
2006-01-11 14:50:00,30.3,30.33,30.25,30.26,40200.0,19.5832,19.6026,19.5509,19.5574,40200.0
2006-01-11 14:55:00,30.27,30.35,30.27,30.31,37400.0,19.5638,19.6155,19.5638,19.5897,37400.0
2006-01-11 15:00:00,30.32,30.32,30.26,30.28,43800.0,19.5962,19.5962,19.5574,19.5703,43800.0
2006-01-11 15:05:00,30.29,30.31,30.27,30.27,98600.0,19.5768,19.5897,19.5638,19.5638,98600.0
2006-01-11 15:10:00,30.29,30.3,30.25,30.28,24400.0,19.5768,19.5832,19.5509,19.5703,24400.0
2006-01-11 15:15:00,30.27,30.32,30.27,30.27,27800.0,19.5638,19.5962,19.5638,19.5638,27800.0
2006-01-11 15:20:00,30.28,30.32,30.28,30.28,40800.0,19.5703,19.5962,19.5703,19.5703,40800.0
2006-01-11 15:25:00,30.28,30.3,30.28,30.29,38000.0,19.5703,19.5832,19.5703,19.5768,38000.0
2006-01-11 15:30:00,30.29,30.3,30.25,30.26,52200.0,19.5768,19.5832,19.5509,19.5574,52200.0
2006-01-11 15:35:00,30.26,30.26,30.23,30.23,40000.0,19.5574,19.5574,19.538,19.538,40000.0
2006-01-11 15:40:00,30.23,30.24,30.18,30.21,71400.0,19.538,19.5444,19.5057,19.5251,71400.0
2006-01-11 15:45:00,30.21,30.23,30.19,30.22,109000.0,19.5251,19.538,19.5121,19.5315,109000.0
2006-01-11 15:50:00,30.19,30.2,30.12,30.14,154400.0,19.5121,19.5186,19.4669,19.4798,154400.0
2006-01-11 15:55:00,30.14,30.17,30.1,30.17,193200.0,19.4798,19.4992,19.454,19.4992,193200.0
2006-01-12 09:30:00,29.84,30.09,29.84,30.06,170200.0,19.3878,19.5502,19.3878,19.5308,170200.0
2006-01-12 09:35:00,30.05,30.18,29.95,30.16,58600.0,19.5243,19.6087,19.4593,19.5957,58600.0
2006-01-12 09:40:00,30.16,30.16,30.02,30.02,57800.0,19.5957,19.5957,19.5048,19.5048,57800.0
2006-01-12 09:45:00,30.03,30.11,29.81,29.87,161000.0,19.5113,19.5632,19.3683,19.4073,161000.0
2006-01-12 09:50:00,29.85,29.91,29.81,29.87,141600.0,19.3943,19.4333,19.3683,19.4073,141600.0
2006-01-12 09:55:00,29.88,29.88,29.75,29.83,98000.0,19.4138,19.4138,19.3293,19.3813,98000.0
2006-01-12 10:00:00,29.83,29.86,29.76,29.8,70600.0,19.3813,19.4008,19.3358,19.3618,70600.0
2006-01-12 10:05:00,29.79,29.9,29.79,29.85,108000.0,19.3553,19.4268,19.3553,19.3943,108000.0
2006-01-12 10:10:00,29.87,30.05,29.86,30.05,80000.0,19.4073,19.5243,19.4008,19.5243,80000.0
2006-01-12 10:15:00,30.05,30.17,29.99,30.13,81800.0,19.5243,19.6022,19.4853,19.5762,81800.0
2006-01-12 10:20:00,30.18,30.18,29.95,29.96,206400.0,19.6087,19.6087,19.4593,19.4658,206400.0
2006-01-12 10:25:00,29.96,30.05,29.9,29.99,159600.0,19.4658,19.5243,19.4268,19.4853,159600.0
2006-01-12 10:30:00,30.02,30.06,29.83,29.86,97200.0,19.5048,19.5308,19.3813,19.4008,97200.0
2006-01-12 10:35:00,29.86,29.93,29.86,29.91,89000.0,19.4008,19.4463,19.4008,19.4333,89000.0
2006-01-12 10:40:00,29.9,29.9,29.81,29.89,70200.0,19.4268,19.4268,19.3683,19.4203,70200.0
2006-01-12 10:45:00,29.85,29.92,29.83,29.92,57800.0,19.3943,19.4398,19.3813,19.4398,57800.0
2006-01-12 10:50:00,29.96,30.0,29.92,29.93,158400.0,19.4658,19.4918,19.4398,19.4463,158400.0
2006-01-12 10:55:00,29.97,30.03,29.95,30.03,23200.0,19.4723,19.5113,19.4593,19.5113,23200.0
2006-01-12 11:00:00,30.02,30.06,29.99,30.02,33200.0,19.5048,19.5308,19.4853,19.5048,33200.0
2006-01-12 11:05:00,30.02,30.02,29.92,29.92,62400.0,19.5048,19.5048,19.4398,19.4398,62400.0
2006-01-12 11:10:00,29.9,29.93,29.87,29.9,100400.0,19.4268,19.4463,19.4073,19.4268,100400.0
2006-01-12 11:15:00,29.91,29.98,29.91,29.96,23800.0,19.4333,19.4788,19.4333,19.4658,23800.0
2006-01-12 11:20:00,29.97,30.08,29.94,30.08,38000.0,19.4723,19.5437,19.4528,19.5437,38000.0
2006-01-12 11:25:00,30.08,30.13,30.05,30.05,75200.0,19.5437,19.5762,19.5243,19.5243,75200.0
2006-01-12 11:30:00,30.05,30.1,30.0,30.09,36600.0,19.5243,19.5567,19.4918,19.5502,36600.0
2006-01-12 11:35:00,30.08,30.16,30.08,30.13,37000.0,19.5437,19.5957,19.5437,19.5762,37000.0
2006-01-12 11:40:00,30.13,30.15,30.04,30.04,62400.0,19.5762,19.5892,19.5178,19.5178,62400.0
2006-01-12 11:45:00,30.04,30.05,29.94,30.0,58600.0,19.5178,19.5243,19.4528,19.4918,58600.0
2006-01-12 11:50:00,30.0,30.04,29.95,29.98,73800.0,19.4918,19.5178,19.4593,19.4788,73800.0
2006-01-12 11:55:00,29.99,30.1,29.99,30.05,31600.0,19.4853,19.5567,19.4853,19.5243,31600.0
2006-01-12 12:00:00,30.05,30.07,30.0,30.06,77400.0,19.5243,19.5373,19.4918,19.5308,77400.0
2006-01-12 12:05:00,30.07,30.16,30.06,30.16,35600.0,19.5373,19.5957,19.5308,19.5957,35600.0
2006-01-12 12:10:00,30.15,30.15,29.94,29.95,144200.0,19.5892,19.5892,19.4528,19.4593,144200.0
2006-01-12 12:15:00,29.98,29.98,29.93,29.93,112200.0,19.4788,19.4788,19.4463,19.4463,112200.0
2006-01-12 12:20:00,29.93,29.96,29.89,29.93,40000.0,19.4463,19.4658,19.4203,19.4463,40000.0
2006-01-12 12:25:00,29.93,29.95,29.89,29.93,59200.0,19.4463,19.4593,19.4203,19.4463,59200.0
2006-01-12 12:30:00,29.92,29.95,29.9,29.93,57200.0,19.4398,19.4593,19.4268,19.4463,57200.0
2006-01-12 12:35:00,29.93,29.94,29.9,29.94,11200.0,19.4463,19.4528,19.4268,19.4528,11200.0
2006-01-12 12:40:00,29.93,29.95,29.9,29.95,42600.0,19.4463,19.4593,19.4268,19.4593,42600.0
2006-01-12 12:45:00,29.95,29.95,29.92,29.92,76400.0,19.4593,19.4593,19.4398,19.4398,76400.0
2006-01-12 12:50:00,29.92,29.92,29.9,29.9,21800.0,19.4398,19.4398,19.4268,19.4268,21800.0
2006-01-12 12:55:00,29.9,29.91,29.88,29.88,32200.0,19.4268,19.4333,19.4138,19.4138,32200.0
2006-01-12 13:00:00,29.89,29.91,29.88,29.89,37400.0,19.4203,19.4333,19.4138,19.4203,37400.0
2006-01-12 13:05:00,29.89,29.93,29.89,29.9,33800.0,19.4203,19.4463,19.4203,19.4268,33800.0
2006-01-12 13:10:00,29.91,29.93,29.9,29.9,22600.0,19.4333,19.4463,19.4268,19.4268,22600.0
2006-01-12 13:15:00,29.9,29.93,29.9,29.93,8400.0,19.4268,19.4463,19.4268,19.4463,8400.0
2006-01-12 13:20:00,29.93,29.93,29.9,29.92,16200.0,19.4463,19.4463,19.4268,19.4398,16200.0
2006-01-12 13:25:00,29.93,29.93,29.9,29.93,22800.0,19.4463,19.4463,19.4268,19.4463,22800.0
2006-01-12 13:30:00,29.93,29.95,29.9,29.92,14800.0,19.4463,19.4593,19.4268,19.4398,14800.0
2006-01-12 13:35:00,29.91,29.92,29.9,29.91,16400.0,19.4333,19.4398,19.4268,19.4333,16400.0
2006-01-12 13:40:00,29.92,29.92,29.86,29.86,51200.0,19.4398,19.4398,19.4008,19.4008,51200.0
2006-01-12 13:45:00,29.86,29.88,29.82,29.84,32400.0,19.4008,19.4138,19.3748,19.3878,32400.0
2006-01-12 13:50:00,29.83,29.83,29.72,29.72,39800.0,19.3813,19.3813,19.3098,19.3098,39800.0
2006-01-12 13:55:00,29.73,29.75,29.7,29.72,32400.0,19.3163,19.3293,19.2969,19.3098,32400.0
2006-01-12 14:00:00,29.71,29.73,29.64,29.69,38200.0,19.3033,19.3163,19.2579,19.2904,38200.0
2006-01-12 14:05:00,29.7,29.73,29.64,29.68,31400.0,19.2969,19.3163,19.2579,19.2839,31400.0
2006-01-12 14:10:00,29.66,29.68,29.57,29.57,53200.0,19.2709,19.2839,19.2124,19.2124,53200.0
2006-01-12 14:15:00,29.56,29.59,29.43,29.46,156600.0,19.2059,19.2254,19.1214,19.1409,156600.0
2006-01-12 14:20:00,29.46,29.48,29.41,29.48,66400.0,19.1409,19.1539,19.1084,19.1539,66400.0
2006-01-12 14:25:00,29.49,29.5,29.45,29.45,31800.0,19.1604,19.1669,19.1344,19.1344,31800.0
2006-01-12 14:30:00,29.45,29.46,29.4,29.41,54000.0,19.1344,19.1409,19.1019,19.1084,54000.0
2006-01-12 14:35:00,29.41,29.45,29.41,29.43,42000.0,19.1084,19.1344,19.1084,19.1214,42000.0
2006-01-12 14:40:00,29.43,29.48,29.36,29.41,92000.0,19.1214,19.1539,19.0759,19.1084,92000.0
2006-01-12 14:45:00,29.41,29.48,29.39,29.48,43800.0,19.1084,19.1539,19.0954,19.1539,43800.0
2006-01-12 14:50:00,29.48,29.54,29.46,29.53,44000.0,19.1539,19.1929,19.1409,19.1864,44000.0
2006-01-12 14:55:00,29.53,29.58,29.5,29.57,30800.0,19.1864,19.2189,19.1669,19.2124,30800.0
2006-01-12 15:00:00,29.57,29.61,29.57,29.61,35400.0,19.2124,19.2384,19.2124,19.2384,35400.0
2006-01-12 15:05:00,29.61,29.65,29.6,29.61,46200.0,19.2384,19.2644,19.2319,19.2384,46200.0
2006-01-12 15:10:00,29.61,29.61,29.6,29.61,37800.0,19.2384,19.2384,19.2319,19.2384,37800.0
2006-01-12 15:15:00,29.61,29.61,29.54,29.6,52800.0,19.2384,19.2384,19.1929,19.2319,52800.0
2006-01-12 15:20:00,29.6,29.6,29.52,29.53,41600.0,19.2319,19.2319,19.1799,19.1864,41600.0
2006-01-12 15:25:00,29.53,29.56,29.52,29.56,77200.0,19.1864,19.2059,19.1799,19.2059,77200.0
2006-01-12 15:30:00,29.56,29.61,29.56,29.57,56800.0,19.2059,19.2384,19.2059,19.2124,56800.0
2006-01-12 15:35:00,29.56,29.58,29.55,29.55,58000.0,19.2059,19.2189,19.1994,19.1994,58000.0
2006-01-12 15:40:00,29.56,29.56,29.52,29.52,38800.0,19.2059,19.2059,19.1799,19.1799,38800.0
2006-01-12 15:45:00,29.52,29.54,29.5,29.53,70400.0,19.1799,19.1929,19.1669,19.1864,70400.0
2006-01-12 15:50:00,29.53,29.54,29.47,29.54,74200.0,19.1864,19.1929,19.1474,19.1929,74200.0
2006-01-12 15:55:00,29.53,29.6,29.53,29.58,84200.0,19.1864,19.2319,19.1864,19.2189,84200.0
2006-01-13 09:30:00,29.64,29.74,29.59,29.74,171200.0,19.2579,19.3228,19.2254,19.3228,171200.0
2006-01-13 09:35:00,29.71,29.75,29.58,29.73,92800.0,19.3033,19.3293,19.2189,19.3163,92800.0
2006-01-13 09:40:00,29.73,29.93,29.7,29.72,95600.0,19.3163,19.4463,19.2969,19.3098,95600.0
2006-01-13 09:45:00,29.72,29.84,29.61,29.71,132400.0,19.3098,19.3878,19.2384,19.3033,132400.0
2006-01-13 09:50:00,29.71,29.83,29.63,29.68,53600.0,19.3033,19.3813,19.2514,19.2839,53600.0
2006-01-13 09:55:00,29.68,29.82,29.68,29.82,71200.0,19.2839,19.3748,19.2839,19.3748,71200.0
2006-01-13 10:00:00,29.83,29.86,29.68,29.74,73200.0,19.3813,19.4008,19.2839,19.3228,73200.0
2006-01-13 10:05:00,29.73,29.75,29.68,29.73,46200.0,19.3163,19.3293,19.2839,19.3163,46200.0
2006-01-13 10:10:00,29.73,29.75,29.66,29.66,93600.0,19.3163,19.3293,19.2709,19.2709,93600.0
2006-01-13 10:15:00,29.68,29.68,29.52,29.62,76800.0,19.2839,19.2839,19.1799,19.2449,76800.0
2006-01-13 10:20:00,29.62,29.65,29.59,29.65,24400.0,19.2449,19.2644,19.2254,19.2644,24400.0
2006-01-13 10:25:00,29.66,29.68,29.6,29.64,28200.0,19.2709,19.2839,19.2319,19.2579,28200.0
2006-01-13 10:30:00,29.6,29.74,29.59,29.74,41800.0,19.2319,19.3228,19.2254,19.3228,41800.0
2006-01-13 10:35:00,29.76,29.84,29.71,29.82,80800.0,19.3358,19.3878,19.3033,19.3748,80800.0
2006-01-13 10:40:00,29.83,29.88,29.77,29.8,94800.0,19.3813,19.4138,19.3423,19.3618,94800.0
2006-01-13 10:45:00,29.8,29.88,29.8,29.86,77200.0,19.3618,19.4138,19.3618,19.4008,77200.0
2006-01-13 10:50:00,29.89,30.14,29.89,30.03,93800.0,19.4203,19.5827,19.4203,19.5113,93800.0
2006-01-13 10:55:00,30.04,30.17,30.0,30.09,288800.0,19.5178,19.6022,19.4918,19.5502,288800.0
2006-01-13 11:00:00,30.1,30.24,29.97,30.21,131200.0,19.5567,19.6477,19.4723,19.6282,131200.0
2006-01-13 11:05:00,30.18,30.23,30.14,30.21,79400.0,19.6087,19.6412,19.5827,19.6282,79400.0
2006-01-13 11:10:00,30.2,30.3,30.15,30.25,113000.0,19.6217,19.6867,19.5892,19.6542,113000.0
2006-01-13 11:15:00,30.25,30.37,30.22,30.24,88600.0,19.6542,19.7322,19.6347,19.6477,88600.0
2006-01-13 11:20:00,30.23,30.27,30.15,30.19,54000.0,19.6412,19.6672,19.5892,19.6152,54000.0
2006-01-13 11:25:00,30.2,30.2,30.13,30.18,38000.0,19.6217,19.6217,19.5762,19.6087,38000.0
2006-01-13 11:30:00,30.21,30.38,30.2,30.33,120200.0,19.6282,19.7387,19.6217,19.7062,120200.0
2006-01-13 11:35:00,30.32,30.41,30.27,30.35,48800.0,19.6997,19.7582,19.6672,19.7192,48800.0
2006-01-13 11:40:00,30.34,30.4,30.29,30.36,66400.0,19.7127,19.7517,19.6802,19.7257,66400.0
2006-01-13 11:45:00,30.4,30.43,30.33,30.35,92000.0,19.7517,19.7712,19.7062,19.7192,92000.0
2006-01-13 11:50:00,30.35,30.36,30.28,30.28,55600.0,19.7192,19.7257,19.6737,19.6737,55600.0
2006-01-13 11:55:00,30.31,30.31,30.22,30.23,46000.0,19.6932,19.6932,19.6347,19.6412,46000.0
2006-01-13 12:00:00,30.25,30.32,30.23,30.32,45800.0,19.6542,19.6997,19.6412,19.6997,45800.0
2006-01-13 12:05:00,30.32,30.38,30.14,30.18,61800.0,19.6997,19.7387,19.5827,19.6087,61800.0
2006-01-13 12:10:00,30.17,30.25,30.17,30.19,17600.0,19.6022,19.6542,19.6022,19.6152,17600.0
2006-01-13 12:15:00,30.2,30.24,30.16,30.18,48000.0,19.6217,19.6477,19.5957,19.6087,48000.0
2006-01-13 12:20:00,30.17,30.18,30.13,30.13,41400.0,19.6022,19.6087,19.5762,19.5762,41400.0
2006-01-13 12:25:00,30.13,30.18,30.11,30.11,36000.0,19.5762,19.6087,19.5632,19.5632,36000.0
2006-01-13 12:30:00,30.11,30.11,30.05,30.09,39800.0,19.5632,19.5632,19.5243,19.5502,39800.0
2006-01-13 12:35:00,30.09,30.1,30.05,30.05,22800.0,19.5502,19.5567,19.5243,19.5243,22800.0
2006-01-13 12:40:00,30.05,30.07,30.0,30.0,34600.0,19.5243,19.5373,19.4918,19.4918,34600.0
2006-01-13 12:45:00,30.0,30.1,29.97,30.06,53600.0,19.4918,19.5567,19.4723,19.5308,53600.0
2006-01-13 12:50:00,30.07,30.19,30.06,30.14,39600.0,19.5373,19.6152,19.5308,19.5827,39600.0
2006-01-13 12:55:00,30.15,30.3,30.11,30.28,61800.0,19.5892,19.6867,19.5632,19.6737,61800.0
2006-01-13 13:00:00,30.28,30.28,30.2,30.21,34800.0,19.6737,19.6737,19.6217,19.6282,34800.0
2006-01-13 13:05:00,30.21,30.27,30.18,30.19,29600.0,19.6282,19.6672,19.6087,19.6152,29600.0
2006-01-13 13:10:00,30.18,30.18,30.11,30.12,13200.0,19.6087,19.6087,19.5632,19.5697,13200.0
2006-01-13 13:15:00,30.13,30.13,30.06,30.09,9400.0,19.5762,19.5762,19.5308,19.5502,9400.0
2006-01-13 13:20:00,30.1,30.17,30.1,30.17,13000.0,19.5567,19.6022,19.5567,19.6022,13000.0
2006-01-13 13:25:00,30.15,30.19,30.15,30.19,12800.0,19.5892,19.6152,19.5892,19.6152,12800.0
2006-01-13 13:30:00,30.19,30.25,30.18,30.22,38000.0,19.6152,19.6542,19.6087,19.6347,38000.0
2006-01-13 13:35:00,30.23,30.23,30.12,30.14,21200.0,19.6412,19.6412,19.5697,19.5827,21200.0
2006-01-13 13:40:00,30.15,30.16,30.11,30.12,13000.0,19.5892,19.5957,19.5632,19.5697,13000.0
2006-01-13 13:45:00,30.13,30.14,30.06,30.08,25000.0,19.5762,19.5827,19.5308,19.5437,25000.0
2006-01-13 13:50:00,30.08,30.13,30.08,30.1,4600.0,19.5437,19.5762,19.5437,19.5567,4600.0
2006-01-13 13:55:00,30.09,30.16,30.09,30.11,32200.0,19.5502,19.5957,19.5502,19.5632,32200.0
2006-01-13 14:00:00,30.14,30.17,30.11,30.11,14600.0,19.5827,19.6022,19.5632,19.5632,14600.0
2006-01-13 14:05:00,30.11,30.14,30.11,30.14,4200.0,19.5632,19.5827,19.5632,19.5827,4200.0
2006-01-13 14:10:00,30.15,30.16,30.04,30.05,20400.0,19.5892,19.5957,19.5178,19.5243,20400.0
2006-01-13 14:15:00,30.04,30.17,30.01,30.17,21000.0,19.5178,19.6022,19.4983,19.6022,21000.0
2006-01-13 14:20:00,30.16,30.21,30.15,30.18,23200.0,19.5957,19.6282,19.5892,19.6087,23200.0
2006-01-13 14:25:00,30.2,30.23,30.17,30.18,10600.0,19.6217,19.6412,19.6022,19.6087,10600.0
2006-01-13 14:30:00,30.18,30.32,30.18,30.3,42600.0,19.6087,19.6997,19.6087,19.6867,42600.0
2006-01-13 14:35:00,30.27,30.28,30.21,30.24,16000.0,19.6672,19.6737,19.6282,19.6477,16000.0
2006-01-13 14:40:00,30.22,30.29,30.21,30.25,24400.0,19.6347,19.6802,19.6282,19.6542,24400.0
2006-01-13 14:45:00,30.25,30.27,30.24,30.27,10200.0,19.6542,19.6672,19.6477,19.6672,10200.0
2006-01-13 14:50:00,30.27,30.3,30.25,30.29,24000.0,19.6672,19.6867,19.6542,19.6802,24000.0
2006-01-13 14:55:00,30.28,30.3,30.25,30.27,24000.0,19.6737,19.6867,19.6542,19.6672,24000.0
2006-01-13 15:00:00,30.26,30.3,30.21,30.24,24200.0,19.6607,19.6867,19.6282,19.6477,24200.0
2006-01-13 15:05:00,30.25,30.26,30.23,30.25,22000.0,19.6542,19.6607,19.6412,19.6542,22000.0
2006-01-13 15:10:00,30.24,30.25,30.2,30.22,13800.0,19.6477,19.6542,19.6217,19.6347,13800.0
2006-01-13 15:15:00,30.23,30.23,30.16,30.18,18400.0,19.6412,19.6412,19.5957,19.6087,18400.0
2006-01-13 15:20:00,30.17,30.23,30.17,30.18,12200.0,19.6022,19.6412,19.6022,19.6087,12200.0
2006-01-13 15:25:00,30.18,30.18,30.15,30.17,28600.0,19.6087,19.6087,19.5892,19.6022,28600.0
2006-01-13 15:30:00,30.16,30.2,30.13,30.17,38400.0,19.5957,19.6217,19.5762,19.6022,38400.0
2006-01-13 15:35:00,30.18,30.25,30.17,30.18,42800.0,19.6087,19.6542,19.6022,19.6087,42800.0
2006-01-13 15:40:00,30.18,30.24,30.18,30.2,24000.0,19.6087,19.6477,19.6087,19.6217,24000.0
2006-01-13 15:45:00,30.21,30.25,30.2,30.24,69200.0,19.6282,19.6542,19.6217,19.6477,69200.0
2006-01-13 15:50:00,30.24,30.36,30.23,30.36,126200.0,19.6477,19.7257,19.6412,19.7257,126200.0
2006-01-13 15:55:00,30.35,30.38,30.3,30.3,135200.0,19.7192,19.7387,19.6867,19.6867,135200.0
2006-01-17 09:30:00,30.63,31.0,30.5,30.55,432400.0,19.9011,20.1415,19.8166,19.8491,432400.0
2006-01-17 09:35:00,30.56,30.77,30.55,30.77,150000.0,19.8556,19.9921,19.8491,19.9921,150000.0
2006-01-17 09:40:00,30.78,30.78,30.06,30.41,165000.0,19.9986,19.9986,19.5308,19.7582,165000.0
2006-01-17 09:45:00,30.42,30.53,30.39,30.39,229200.0,19.7647,19.8361,19.7452,19.7452,229200.0
2006-01-17 09:50:00,30.39,30.45,30.2,30.27,189200.0,19.7452,19.7841,19.6217,19.6672,189200.0
2006-01-17 09:55:00,30.29,30.43,30.29,30.43,146000.0,19.6802,19.7712,19.6802,19.7712,146000.0
2006-01-17 10:00:00,30.43,30.65,30.43,30.64,227000.0,19.7712,19.9141,19.7712,19.9076,227000.0
2006-01-17 10:05:00,30.64,30.72,30.61,30.7,124800.0,19.9076,19.9596,19.8881,19.9466,124800.0
2006-01-17 10:10:00,30.7,30.77,30.61,30.66,121200.0,19.9466,19.9921,19.8881,19.9206,121200.0
2006-01-17 10:15:00,30.66,30.68,30.59,30.61,90000.0,19.9206,19.9336,19.8751,19.8881,90000.0
2006-01-17 10:20:00,30.61,30.7,30.6,30.65,55800.0,19.8881,19.9466,19.8816,19.9141,55800.0
2006-01-17 10:25:00,30.66,30.84,30.66,30.68,111600.0,19.9206,20.0375,19.9206,19.9336,111600.0
2006-01-17 10:30:00,30.68,30.75,30.54,30.7,170200.0,19.9336,19.9791,19.8426,19.9466,170200.0
2006-01-17 10:35:00,30.73,30.81,30.7,30.75,117800.0,19.9661,20.018,19.9466,19.9791,117800.0
2006-01-17 10:40:00,30.75,30.9,30.75,30.89,127800.0,19.9791,20.0765,19.9791,20.07,127800.0
2006-01-17 10:45:00,30.86,31.49,30.85,31.08,135200.0,20.0505,20.4599,20.044,20.1935,135200.0
2006-01-17 10:50:00,31.09,31.14,30.95,31.08,152400.0,20.2,20.2325,20.109,20.1935,152400.0
2006-01-17 10:55:00,31.08,31.14,31.04,31.1,90200.0,20.1935,20.2325,20.1675,20.2065,90200.0
2006-01-17 11:00:00,31.11,31.11,30.99,31.0,65600.0,20.213,20.213,20.135,20.1415,65600.0
2006-01-17 11:05:00,31.0,31.08,30.91,31.07,121200.0,20.1415,20.1935,20.083,20.187,121200.0
2006-01-17 11:10:00,31.08,31.25,31.03,31.23,147000.0,20.1935,20.3039,20.161,20.2909,147000.0
2006-01-17 11:15:00,31.23,31.34,31.22,31.32,261400.0,20.2909,20.3624,20.2844,20.3494,261400.0
2006-01-17 11:20:00,31.32,31.48,31.32,31.44,326600.0,20.3494,20.4534,20.3494,20.4274,326600.0
2006-01-17 11:25:00,31.44,31.5,31.41,31.5,120400.0,20.4274,20.4664,20.4079,20.4664,120400.0
2006-01-17 11:30:00,31.5,31.61,31.46,31.48,192000.0,20.4664,20.5378,20.4404,20.4534,192000.0
2006-01-17 11:35:00,31.49,31.7,31.46,31.67,120400.0,20.4599,20.5963,20.4404,20.5768,120400.0
2006-01-17 11:40:00,31.68,31.68,31.5,31.58,129400.0,20.5833,20.5833,20.4664,20.5183,129400.0
2006-01-17 11:45:00,31.58,31.62,31.5,31.5,195800.0,20.5183,20.5443,20.4664,20.4664,195800.0
2006-01-17 11:50:00,31.51,31.59,31.5,31.54,75000.0,20.4729,20.5248,20.4664,20.4923,75000.0
2006-01-17 11:55:00,31.54,31.58,31.47,31.48,100400.0,20.4923,20.5183,20.4469,20.4534,100400.0
2006-01-17 12:00:00,31.47,31.51,31.4,31.5,125400.0,20.4469,20.4729,20.4014,20.4664,125400.0
2006-01-17 12:05:00,31.5,31.5,31.38,31.39,160600.0,20.4664,20.4664,20.3884,20.3949,160600.0
2006-01-17 12:10:00,31.4,31.41,31.31,31.38,155000.0,20.4014,20.4079,20.3429,20.3884,155000.0
2006-01-17 12:15:00,31.38,31.52,31.37,31.5,81400.0,20.3884,20.4794,20.3819,20.4664,81400.0
2006-01-17 12:20:00,31.52,31.56,31.5,31.52,90800.0,20.4794,20.5053,20.4664,20.4794,90800.0
2006-01-17 12:25:00,31.52,31.53,31.46,31.48,121000.0,20.4794,20.4858,20.4404,20.4534,121000.0
2006-01-17 12:30:00,31.47,31.55,31.45,31.48,81400.0,20.4469,20.4988,20.4339,20.4534,81400.0
2006-01-17 12:35:00,31.45,31.49,31.4,31.42,58800.0,20.4339,20.4599,20.4014,20.4144,58800.0
2006-01-17 12:40:00,31.43,31.49,31.42,31.45,64600.0,20.4209,20.4599,20.4144,20.4339,64600.0
2006-01-17 12:45:00,31.45,31.48,31.43,31.48,263600.0,20.4339,20.4534,20.4209,20.4534,263600.0
2006-01-17 12:50:00,31.48,31.55,31.44,31.53,261400.0,20.4534,20.4988,20.4274,20.4858,261400.0
2006-01-17 12:55:00,31.53,31.53,31.43,31.43,146800.0,20.4858,20.4858,20.4209,20.4209,146800.0
2006-01-17 13:00:00,31.45,31.5,31.33,31.33,94200.0,20.4339,20.4664,20.3559,20.3559,94200.0
2006-01-17 13:05:00,31.33,31.36,31.25,31.36,185800.0,20.3559,20.3754,20.3039,20.3754,185800.0
2006-01-17 13:10:00,31.36,31.39,31.18,31.19,87800.0,20.3754,20.3949,20.2584,20.2649,87800.0
2006-01-17 13:15:00,31.23,31.31,31.21,31.31,144200.0,20.2909,20.3429,20.2779,20.3429,144200.0
2006-01-17 13:20:00,31.31,31.4,31.29,31.3,289200.0,20.3429,20.4014,20.3299,20.3364,289200.0
2006-01-17 13:25:00,31.3,31.32,31.27,31.32,164000.0,20.3364,20.3494,20.3169,20.3494,164000.0
2006-01-17 13:30:00,31.32,31.35,31.27,31.28,62800.0,20.3494,20.3689,20.3169,20.3234,62800.0
2006-01-17 13:35:00,31.28,31.29,31.23,31.24,76400.0,20.3234,20.3299,20.2909,20.2974,76400.0
2006-01-17 13:40:00,31.25,31.28,31.23,31.28,118600.0,20.3039,20.3234,20.2909,20.3234,118600.0
2006-01-17 13:45:00,31.29,31.29,31.23,31.24,46400.0,20.3299,20.3299,20.2909,20.2974,46400.0
2006-01-17 13:50:00,31.24,31.25,31.18,31.19,46200.0,20.2974,20.3039,20.2584,20.2649,46200.0
2006-01-17 13:55:00,31.19,31.27,31.16,31.17,151400.0,20.2649,20.3169,20.2455,20.2519,151400.0
2006-01-17 14:00:00,31.17,31.2,31.11,31.11,84200.0,20.2519,20.2714,20.213,20.213,84200.0
2006-01-17 14:05:00,31.1,31.15,31.02,31.03,139200.0,20.2065,20.239,20.1545,20.161,139200.0
2006-01-17 14:10:00,31.03,31.03,30.79,30.86,178400.0,20.161,20.161,20.0051,20.0505,178400.0
2006-01-17 14:15:00,30.88,30.93,30.8,30.88,120200.0,20.0635,20.096,20.0115,20.0635,120200.0
2006-01-17 14:20:00,30.88,30.88,30.75,30.87,169600.0,20.0635,20.0635,19.9791,20.057,169600.0
2006-01-17 14:25:00,30.86,30.89,30.84,30.89,96000.0,20.0505,20.07,20.0375,20.07,96000.0
2006-01-17 14:30:00,30.89,30.94,30.81,30.88,101000.0,20.07,20.1025,20.018,20.0635,101000.0
2006-01-17 14:35:00,30.88,30.91,30.85,30.87,53800.0,20.0635,20.083,20.044,20.057,53800.0
2006-01-17 14:40:00,30.88,30.95,30.86,30.86,90600.0,20.0635,20.109,20.0505,20.0505,90600.0
2006-01-17 14:45:00,30.86,30.91,30.84,30.9,82400.0,20.0505,20.083,20.0375,20.0765,82400.0
2006-01-17 14:50:00,30.9,30.95,30.88,30.94,101200.0,20.0765,20.109,20.0635,20.1025,101200.0
2006-01-17 14:55:00,30.93,30.98,30.89,30.96,117800.0,20.096,20.1285,20.07,20.1155,117800.0
2006-01-17 15:00:00,30.96,31.0,30.89,30.92,131800.0,20.1155,20.1415,20.07,20.0895,131800.0
2006-01-17 15:05:00,30.93,30.97,30.89,30.97,65200.0,20.096,20.122,20.07,20.122,65200.0
2006-01-17 15:10:00,30.98,30.98,30.93,30.93,63600.0,20.1285,20.1285,20.096,20.096,63600.0
2006-01-17 15:15:00,30.93,30.93,30.85,30.85,183800.0,20.096,20.096,20.044,20.044,183800.0
2006-01-17 15:20:00,30.85,30.88,30.83,30.87,106000.0,20.044,20.0635,20.031,20.057,106000.0
2006-01-17 15:25:00,30.87,30.92,30.86,30.86,103600.0,20.057,20.0895,20.0505,20.0505,103600.0
2006-01-17 15:30:00,30.88,30.93,30.88,30.92,179200.0,20.0635,20.096,20.0635,20.0895,179200.0
2006-01-17 15:35:00,30.91,30.93,30.88,30.88,180600.0,20.083,20.096,20.0635,20.0635,180600.0
2006-01-17 15:40:00,30.88,30.93,30.88,30.93,182600.0,20.0635,20.096,20.0635,20.096,182600.0
2006-01-17 15:45:00,30.93,31.0,30.92,30.99,208600.0,20.096,20.1415,20.0895,20.135,208600.0
2006-01-17 15:50:00,30.99,30.99,30.88,30.91,247200.0,20.135,20.135,20.0635,20.083,247200.0
2006-01-17 15:55:00,30.92,30.99,30.89,30.89,176600.0,20.0895,20.135,20.07,20.07,176600.0
2006-01-18 09:30:00,30.25,30.46,30.18,30.27,346600.0,19.6542,19.7906,19.6087,19.6672,346600.0
2006-01-18 09:35:00,30.28,30.35,30.22,30.3,159800.0,19.6737,19.7192,19.6347,19.6867,159800.0
2006-01-18 09:40:00,30.3,30.32,30.05,30.13,161400.0,19.6867,19.6997,19.5243,19.5762,161400.0
2006-01-18 09:45:00,30.13,30.15,30.03,30.09,228400.0,19.5762,19.5892,19.5113,19.5502,228400.0
2006-01-18 09:50:00,30.09,30.25,30.08,30.13,252000.0,19.5502,19.6542,19.5437,19.5762,252000.0
2006-01-18 09:55:00,30.14,30.18,30.06,30.1,140800.0,19.5827,19.6087,19.5308,19.5567,140800.0
2006-01-18 10:00:00,30.11,30.33,30.08,30.11,184200.0,19.5632,19.7062,19.5437,19.5632,184200.0
2006-01-18 10:05:00,30.13,30.19,30.06,30.1,256400.0,19.5762,19.6152,19.5308,19.5567,256400.0
2006-01-18 10:10:00,30.1,30.13,30.07,30.11,78000.0,19.5567,19.5762,19.5373,19.5632,78000.0
2006-01-18 10:15:00,30.1,30.1,29.75,29.89,154200.0,19.5567,19.5567,19.3293,19.4203,154200.0
2006-01-18 10:20:00,29.9,29.96,29.81,29.91,105800.0,19.4268,19.4658,19.3683,19.4333,105800.0
2006-01-18 10:25:00,29.88,29.91,29.8,29.82,82800.0,19.4138,19.4333,19.3618,19.3748,82800.0
2006-01-18 10:30:00,29.84,29.88,29.8,29.8,104800.0,19.3878,19.4138,19.3618,19.3618,104800.0
2006-01-18 10:35:00,29.8,29.8,29.55,29.57,328400.0,19.3618,19.3618,19.1994,19.2124,328400.0
2006-01-18 10:40:00,29.57,29.86,29.55,29.83,157600.0,19.2124,19.4008,19.1994,19.3813,157600.0
2006-01-18 10:45:00,29.79,29.85,29.73,29.74,64600.0,19.3553,19.3943,19.3163,19.3228,64600.0
2006-01-18 10:50:00,29.75,29.84,29.75,29.83,62800.0,19.3293,19.3878,19.3293,19.3813,62800.0
2006-01-18 10:55:00,29.84,29.86,29.74,29.84,118600.0,19.3878,19.4008,19.3228,19.3878,118600.0
2006-01-18 11:00:00,29.82,29.84,29.73,29.75,74800.0,19.3748,19.3878,19.3163,19.3293,74800.0
2006-01-18 11:05:00,29.75,29.79,29.74,29.77,72800.0,19.3293,19.3553,19.3228,19.3423,72800.0
2006-01-18 11:10:00,29.75,29.78,29.75,29.78,47400.0,19.3293,19.3488,19.3293,19.3488,47400.0
2006-01-18 11:15:00,29.79,29.81,29.75,29.77,65200.0,19.3553,19.3683,19.3293,19.3423,65200.0
2006-01-18 11:20:00,29.75,29.81,29.74,29.75,41400.0,19.3293,19.3683,19.3228,19.3293,41400.0
2006-01-18 11:25:00,29.75,29.78,29.72,29.77,46400.0,19.3293,19.3488,19.3098,19.3423,46400.0
2006-01-18 11:30:00,29.75,29.75,29.65,29.66,61000.0,19.3293,19.3293,19.2644,19.2709,61000.0
2006-01-18 11:35:00,29.65,29.72,29.62,29.72,57000.0,19.2644,19.3098,19.2449,19.3098,57000.0
2006-01-18 11:40:00,29.72,29.72,29.66,29.67,39200.0,19.3098,19.3098,19.2709,19.2774,39200.0
2006-01-18 11:45:00,29.68,29.72,29.67,29.72,28000.0,19.2839,19.3098,19.2774,19.3098,28000.0
2006-01-18 11:50:00,29.71,29.71,29.63,29.63,82800.0,19.3033,19.3033,19.2514,19.2514,82800.0
2006-01-18 11:55:00,29.64,29.68,29.63,29.65,90000.0,19.2579,19.2839,19.2514,19.2644,90000.0
2006-01-18 12:00:00,29.65,29.65,29.61,29.61,67200.0,19.2644,19.2644,19.2384,19.2384,67200.0
2006-01-18 12:05:00,29.62,29.62,29.56,29.59,86600.0,19.2449,19.2449,19.2059,19.2254,86600.0
2006-01-18 12:10:00,29.61,29.63,29.56,29.63,87600.0,19.2384,19.2514,19.2059,19.2514,87600.0
2006-01-18 12:15:00,29.61,29.61,29.45,29.47,121200.0,19.2384,19.2384,19.1344,19.1474,121200.0
2006-01-18 12:20:00,29.47,29.52,29.47,29.47,77000.0,19.1474,19.1799,19.1474,19.1474,77000.0
2006-01-18 12:25:00,29.46,29.46,29.36,29.39,66800.0,19.1409,19.1409,19.0759,19.0954,66800.0
2006-01-18 12:30:00,29.39,29.49,29.38,29.47,72200.0,19.0954,19.1604,19.0889,19.1474,72200.0
2006-01-18 12:35:00,29.48,29.55,29.48,29.53,81600.0,19.1539,19.1994,19.1539,19.1864,81600.0
2006-01-18 12:40:00,29.52,29.58,29.51,29.52,61800.0,19.1799,19.2189,19.1734,19.1799,61800.0
2006-01-18 12:45:00,29.52,29.52,29.41,29.43,88000.0,19.1799,19.1799,19.1084,19.1214,88000.0
2006-01-18 12:50:00,29.43,29.47,29.38,29.44,59200.0,19.1214,19.1474,19.0889,19.1279,59200.0
2006-01-18 12:55:00,29.43,29.44,29.38,29.4,76000.0,19.1214,19.1279,19.0889,19.1019,76000.0
2006-01-18 13:00:00,29.39,29.4,29.34,29.35,66400.0,19.0954,19.1019,19.063,19.0694,66400.0
2006-01-18 13:05:00,29.35,29.35,29.3,29.31,71800.0,19.0694,19.0694,19.037,19.0435,71800.0
2006-01-18 13:10:00,29.31,29.33,29.28,29.32,100200.0,19.0435,19.0565,19.024,19.05,100200.0
2006-01-18 13:15:00,29.31,29.31,29.25,29.28,69800.0,19.0435,19.0435,19.0045,19.024,69800.0
2006-01-18 13:20:00,29.28,29.3,29.23,29.24,65800.0,19.024,19.037,18.9915,18.998,65800.0
2006-01-18 13:25:00,29.23,29.24,29.1,29.1,191600.0,18.9915,18.998,18.907,18.907,191600.0
2006-01-18 13:30:00,29.11,29.2,29.1,29.18,102000.0,18.9135,18.972,18.907,18.959,102000.0
2006-01-18 13:35:00,29.18,29.18,29.05,29.07,87000.0,18.959,18.959,18.8745,18.8875,87000.0
2006-01-18 13:40:00,29.06,29.21,29.05,29.2,98400.0,18.881,18.9785,18.8745,18.972,98400.0
2006-01-18 13:45:00,29.19,29.2,29.17,29.19,48800.0,18.9655,18.972,18.9525,18.9655,48800.0
2006-01-18 13:50:00,29.19,29.19,29.14,29.18,42000.0,18.9655,18.9655,18.933,18.959,42000.0
2006-01-18 13:55:00,29.18,29.2,29.18,29.18,42200.0,18.959,18.972,18.959,18.959,42200.0
2006-01-18 14:00:00,29.18,29.36,29.18,29.36,85800.0,18.959,19.0759,18.959,19.0759,85800.0
2006-01-18 14:05:00,29.36,29.43,29.31,29.34,119400.0,19.0759,19.1214,19.0435,19.063,119400.0
2006-01-18 14:10:00,29.34,29.36,29.33,29.34,27800.0,19.063,19.0759,19.0565,19.063,27800.0
2006-01-18 14:15:00,29.34,29.4,29.34,29.4,93200.0,19.063,19.1019,19.063,19.1019,93200.0
2006-01-18 14:20:00,29.39,29.48,29.37,29.42,90200.0,19.0954,19.1539,19.0824,19.1149,90200.0
2006-01-18 14:25:00,29.42,29.43,29.24,29.42,97000.0,19.1149,19.1214,18.998,19.1149,97000.0
2006-01-18 14:30:00,29.43,29.44,29.4,29.41,66200.0,19.1214,19.1279,19.1019,19.1084,66200.0
2006-01-18 14:35:00,29.42,29.42,29.39,29.4,51200.0,19.1149,19.1149,19.0954,19.1019,51200.0
2006-01-18 14:40:00,29.4,29.88,29.36,29.37,348800.0,19.1019,19.4138,19.0759,19.0824,348800.0
2006-01-18 14:45:00,29.38,29.43,29.38,29.41,42800.0,19.0889,19.1214,19.0889,19.1084,42800.0
2006-01-18 14:50:00,29.41,29.41,29.38,29.38,39000.0,19.1084,19.1084,19.0889,19.0889,39000.0
2006-01-18 14:55:00,29.38,29.39,29.33,29.33,54200.0,19.0889,19.0954,19.0565,19.0565,54200.0
2006-01-18 15:00:00,29.34,29.36,29.27,29.27,87000.0,19.063,19.0759,19.0175,19.0175,87000.0
2006-01-18 15:05:00,29.28,29.32,29.25,29.32,126800.0,19.024,19.05,19.0045,19.05,126800.0
2006-01-18 15:10:00,29.32,29.36,29.27,29.36,95200.0,19.05,19.0759,19.0175,19.0759,95200.0
2006-01-18 15:15:00,29.38,29.38,29.3,29.35,109800.0,19.0889,19.0889,19.037,19.0694,109800.0
2006-01-18 15:20:00,29.35,29.37,29.32,29.33,81800.0,19.0694,19.0824,19.05,19.0565,81800.0
2006-01-18 15:25:00,29.33,29.34,29.31,29.33,70800.0,19.0565,19.063,19.0435,19.0565,70800.0
2006-01-18 15:30:00,29.32,29.34,29.28,29.29,123400.0,19.05,19.063,19.024,19.0305,123400.0
2006-01-18 15:35:00,29.29,29.36,29.28,29.32,105600.0,19.0305,19.0759,19.024,19.05,105600.0
2006-01-18 15:40:00,29.33,29.33,29.3,29.32,114000.0,19.0565,19.0565,19.037,19.05,114000.0
2006-01-18 15:45:00,29.32,29.35,29.29,29.33,161400.0,19.05,19.0694,19.0305,19.0565,161400.0
2006-01-18 15:50:00,29.33,29.34,29.26,29.29,171200.0,19.0565,19.063,19.011,19.0305,171200.0
2006-01-18 15:55:00,29.29,29.3,29.24,29.28,218400.0,19.0305,19.037,18.998,19.024,218400.0
2006-01-19 09:30:00,29.85,29.88,29.77,29.83,193000.0,19.3943,19.4138,19.3423,19.3813,193000.0
2006-01-19 09:35:00,29.84,29.85,29.71,29.75,88200.0,19.3878,19.3943,19.3033,19.3293,88200.0
2006-01-19 09:40:00,29.72,29.79,29.72,29.77,101200.0,19.3098,19.3553,19.3098,19.3423,101200.0
2006-01-19 09:45:00,29.77,29.77,29.67,29.68,139200.0,19.3423,19.3423,19.2774,19.2839,139200.0
2006-01-19 09:50:00,29.68,29.83,29.68,29.81,95000.0,19.2839,19.3813,19.2839,19.3683,95000.0
2006-01-19 09:55:00,29.82,29.82,29.75,29.78,102400.0,19.3748,19.3748,19.3293,19.3488,102400.0
2006-01-19 10:00:00,29.78,29.8,29.75,29.78,122400.0,19.3488,19.3618,19.3293,19.3488,122400.0
2006-01-19 10:05:00,29.78,29.8,29.73,29.78,157400.0,19.3488,19.3618,19.3163,19.3488,157400.0
2006-01-19 10:10:00,29.78,29.82,29.75,29.79,130600.0,19.3488,19.3748,19.3293,19.3553,130600.0
2006-01-19 10:15:00,29.78,29.8,29.77,29.78,74400.0,19.3488,19.3618,19.3423,19.3488,74400.0
2006-01-19 10:20:00,29.78,29.78,29.67,29.69,113400.0,19.3488,19.3488,19.2774,19.2904,113400.0
2006-01-19 10:25:00,29.68,29.78,29.67,29.72,72200.0,19.2839,19.3488,19.2774,19.3098,72200.0
2006-01-19 10:30:00,29.72,29.77,29.66,29.68,61600.0,19.3098,19.3423,19.2709,19.2839,61600.0
2006-01-19 10:35:00,29.68,29.7,29.57,29.58,229600.0,19.2839,19.2969,19.2124,19.2189,229600.0
2006-01-19 10:40:00,29.58,29.6,29.55,29.57,77000.0,19.2189,19.2319,19.1994,19.2124,77000.0
2006-01-19 10:45:00,29.57,29.57,29.51,29.52,89000.0,19.2124,19.2124,19.1734,19.1799,89000.0
2006-01-19 10:50:00,29.52,29.6,29.51,29.57,170000.0,19.1799,19.2319,19.1734,19.2124,170000.0
2006-01-19 10:55:00,29.57,29.59,29.56,29.59,38400.0,19.2124,19.2254,19.2059,19.2254,38400.0
2006-01-19 11:00:00,29.59,29.61,29.55,29.56,104200.0,19.2254,19.2384,19.1994,19.2059,104200.0
2006-01-19 11:05:00,29.54,29.55,29.48,29.51,99400.0,19.1929,19.1994,19.1539,19.1734,99400.0
2006-01-19 11:10:00,29.5,29.58,29.5,29.5,170600.0,19.1669,19.2189,19.1669,19.1669,170600.0
2006-01-19 11:15:00,29.52,29.52,29.48,29.5,117200.0,19.1799,19.1799,19.1539,19.1669,117200.0
2006-01-19 11:20:00,29.5,29.55,29.5,29.55,88800.0,19.1669,19.1994,19.1669,19.1994,88800.0
2006-01-19 11:25:00,29.55,29.56,29.48,29.54,86400.0,19.1994,19.2059,19.1539,19.1929,86400.0
2006-01-19 11:30:00,29.54,29.55,29.49,29.49,60400.0,19.1929,19.1994,19.1604,19.1604,60400.0
2006-01-19 11:35:00,29.5,29.53,29.5,29.52,32600.0,19.1669,19.1864,19.1669,19.1799,32600.0
2006-01-19 11:40:00,29.51,29.52,29.48,29.5,29600.0,19.1734,19.1799,19.1539,19.1669,29600.0
2006-01-19 11:45:00,29.5,29.53,29.49,29.49,72400.0,19.1669,19.1864,19.1604,19.1604,72400.0
2006-01-19 11:50:00,29.48,29.5,29.47,29.5,55600.0,19.1539,19.1669,19.1474,19.1669,55600.0
2006-01-19 11:55:00,29.5,29.5,29.48,29.5,63200.0,19.1669,19.1669,19.1539,19.1669,63200.0
2006-01-19 12:00:00,29.5,29.51,29.48,29.5,89000.0,19.1669,19.1734,19.1539,19.1669,89000.0
2006-01-19 12:05:00,29.5,29.5,29.47,29.48,158800.0,19.1669,19.1669,19.1474,19.1539,158800.0
2006-01-19 12:10:00,29.48,29.5,29.48,29.5,32800.0,19.1539,19.1669,19.1539,19.1669,32800.0
2006-01-19 12:15:00,29.5,29.5,29.48,29.48,54200.0,19.1669,19.1669,19.1539,19.1539,54200.0
2006-01-19 12:20:00,29.48,29.5,29.47,29.47,26800.0,19.1539,19.1669,19.1474,19.1474,26800.0
2006-01-19 12:25:00,29.47,29.48,29.43,29.47,43400.0,19.1474,19.1539,19.1214,19.1474,43400.0
2006-01-19 12:30:00,29.47,29.47,29.43,29.47,36400.0,19.1474,19.1474,19.1214,19.1474,36400.0
2006-01-19 12:35:00,29.47,29.5,29.45,29.48,42400.0,19.1474,19.1669,19.1344,19.1539,42400.0
2006-01-19 12:40:00,29.48,29.49,29.48,29.48,31800.0,19.1539,19.1604,19.1539,19.1539,31800.0
2006-01-19 12:45:00,29.49,29.5,29.49,29.5,28600.0,19.1604,19.1669,19.1604,19.1669,28600.0
2006-01-19 12:50:00,29.5,29.5,29.49,29.49,190000.0,19.1669,19.1669,19.1604,19.1604,190000.0
2006-01-19 12:55:00,29.5,29.5,29.49,29.5,42800.0,19.1669,19.1669,19.1604,19.1669,42800.0
2006-01-19 13:00:00,29.49,29.53,29.49,29.53,218000.0,19.1604,19.1864,19.1604,19.1864,218000.0
2006-01-19 13:05:00,29.53,29.55,29.5,29.53,162800.0,19.1864,19.1994,19.1669,19.1864,162800.0
2006-01-19 13:10:00,29.53,29.55,29.5,29.5,30800.0,19.1864,19.1994,19.1669,19.1669,30800.0
2006-01-19 13:15:00,29.5,29.52,29.45,29.5,79000.0,19.1669,19.1799,19.1344,19.1669,79000.0
2006-01-19 13:20:00,29.5,29.6,29.49,29.58,145400.0,19.1669,19.2319,19.1604,19.2189,145400.0
2006-01-19 13:25:00,29.57,29.57,29.55,29.56,48400.0,19.2124,19.2124,19.1994,19.2059,48400.0
2006-01-19 13:30:00,29.56,29.63,29.56,29.62,84000.0,19.2059,19.2514,19.2059,19.2449,84000.0
2006-01-19 13:35:00,29.63,29.64,29.59,29.64,124000.0,19.2514,19.2579,19.2254,19.2579,124000.0
2006-01-19 13:40:00,29.64,29.65,29.61,29.63,67200.0,19.2579,19.2644,19.2384,19.2514,67200.0
2006-01-19 13:45:00,29.61,29.65,29.61,29.64,22600.0,19.2384,19.2644,19.2384,19.2579,22600.0
2006-01-19 13:50:00,29.64,29.67,29.64,29.65,52800.0,19.2579,19.2774,19.2579,19.2644,52800.0
2006-01-19 13:55:00,29.66,29.66,29.6,29.62,37600.0,19.2709,19.2709,19.2319,19.2449,37600.0
2006-01-19 14:00:00,29.61,29.63,29.54,29.54,72600.0,19.2384,19.2514,19.1929,19.1929,72600.0
2006-01-19 14:05:00,29.54,29.56,29.5,29.55,72200.0,19.1929,19.2059,19.1669,19.1994,72200.0
2006-01-19 14:10:00,29.55,29.55,29.5,29.5,53400.0,19.1994,19.1994,19.1669,19.1669,53400.0
2006-01-19 14:15:00,29.5,29.51,29.47,29.48,49000.0,19.1669,19.1734,19.1474,19.1539,49000.0
2006-01-19 14:20:00,29.48,29.52,29.47,29.49,63600.0,19.1539,19.1799,19.1474,19.1604,63600.0
2006-01-19 14:25:00,29.49,29.49,29.44,29.48,33800.0,19.1604,19.1604,19.1279,19.1539,33800.0
2006-01-19 14:30:00,29.48,29.49,29.46,29.48,45600.0,19.1539,19.1604,19.1409,19.1539,45600.0
2006-01-19 14:35:00,29.48,29.49,29.47,29.49,48600.0,19.1539,19.1604,19.1474,19.1604,48600.0
2006-01-19 14:40:00,29.49,29.49,29.43,29.44,52200.0,19.1604,19.1604,19.1214,19.1279,52200.0
2006-01-19 14:45:00,29.45,29.47,29.43,29.46,27600.0,19.1344,19.1474,19.1214,19.1409,27600.0
2006-01-19 14:50:00,29.46,29.48,29.44,29.47,37400.0,19.1409,19.1539,19.1279,19.1474,37400.0
2006-01-19 14:55:00,29.46,29.48,29.43,29.48,40600.0,19.1409,19.1539,19.1214,19.1539,40600.0
2006-01-19 15:00:00,29.47,29.48,29.46,29.48,39600.0,19.1474,19.1539,19.1409,19.1539,39600.0
2006-01-19 15:05:00,29.47,29.47,29.38,29.39,115000.0,19.1474,19.1474,19.0889,19.0954,115000.0
2006-01-19 15:10:00,29.39,29.39,29.34,29.36,105600.0,19.0954,19.0954,19.063,19.0759,105600.0
2006-01-19 15:15:00,29.36,29.38,29.35,29.38,27000.0,19.0759,19.0889,19.0694,19.0889,27000.0
2006-01-19 15:20:00,29.36,29.38,29.33,29.33,73600.0,19.0759,19.0889,19.0565,19.0565,73600.0
2006-01-19 15:25:00,29.33,29.38,29.33,29.36,57200.0,19.0565,19.0889,19.0565,19.0759,57200.0
2006-01-19 15:30:00,29.35,29.37,29.3,29.37,39600.0,19.0694,19.0824,19.037,19.0824,39600.0
2006-01-19 15:35:00,29.37,29.42,29.36,29.41,46000.0,19.0824,19.1149,19.0759,19.1084,46000.0
2006-01-19 15:40:00,29.41,29.48,29.41,29.48,90000.0,19.1084,19.1539,19.1084,19.1539,90000.0
2006-01-19 15:45:00,29.48,29.5,29.47,29.48,113000.0,19.1539,19.1669,19.1474,19.1539,113000.0
2006-01-19 15:50:00,29.49,29.5,29.47,29.47,105400.0,19.1604,19.1669,19.1474,19.1474,105400.0
2006-01-19 15:55:00,29.47,29.48,29.45,29.45,127600.0,19.1474,19.1539,19.1344,19.1344,127600.0
2006-01-20 09:30:00,29.68,29.82,29.67,29.79,179800.0,19.2839,19.3748,19.2774,19.3553,179800.0
2006-01-20 09:35:00,29.78,29.94,29.78,29.91,87600.0,19.3488,19.4528,19.3488,19.4333,87600.0
2006-01-20 09:40:00,29.94,30.0,29.86,30.0,108800.0,19.4528,19.4918,19.4008,19.4918,108800.0
2006-01-20 09:45:00,29.98,30.07,29.97,30.07,140800.0,19.4788,19.5373,19.4723,19.5373,140800.0
2006-01-20 09:50:00,30.07,30.11,30.04,30.06,126200.0,19.5373,19.5632,19.5178,19.5308,126200.0
2006-01-20 09:55:00,30.06,30.1,30.0,30.05,141200.0,19.5308,19.5567,19.4918,19.5243,141200.0
2006-01-20 10:00:00,30.04,30.1,29.97,30.04,115800.0,19.5178,19.5567,19.4723,19.5178,115800.0
2006-01-20 10:05:00,30.06,30.07,30.0,30.01,107000.0,19.5308,19.5373,19.4918,19.4983,107000.0
2006-01-20 10:10:00,30.07,30.07,29.93,29.96,88000.0,19.5373,19.5373,19.4463,19.4658,88000.0
2006-01-20 10:15:00,29.96,29.96,29.83,29.83,123400.0,19.4658,19.4658,19.3813,19.3813,123400.0
2006-01-20 10:20:00,29.8,29.86,29.71,29.71,123000.0,19.3618,19.4008,19.3033,19.3033,123000.0
2006-01-20 10:25:00,29.72,29.72,29.58,29.64,121600.0,19.3098,19.3098,19.2189,19.2579,121600.0
2006-01-20 10:30:00,29.65,29.68,29.51,29.51,101600.0,19.2644,19.2839,19.1734,19.1734,101600.0
2006-01-20 10:35:00,29.5,29.54,29.47,29.52,180400.0,19.1669,19.1929,19.1474,19.1799,180400.0
2006-01-20 10:40:00,29.54,29.54,29.46,29.46,172200.0,19.1929,19.1929,19.1409,19.1409,172200.0
2006-01-20 10:45:00,29.45,29.45,29.32,29.33,103600.0,19.1344,19.1344,19.05,19.0565,103600.0
2006-01-20 10:50:00,29.32,29.37,29.25,29.3,90000.0,19.05,19.0824,19.0045,19.037,90000.0
2006-01-20 10:55:00,29.34,29.38,29.28,29.36,79400.0,19.063,19.0889,19.024,19.0759,79400.0
2006-01-20 11:00:00,29.36,29.42,29.28,29.39,99000.0,19.0759,19.1149,19.024,19.0954,99000.0
2006-01-20 11:05:00,29.39,29.4,29.33,29.36,64800.0,19.0954,19.1019,19.0565,19.0759,64800.0
2006-01-20 11:10:00,29.36,29.42,29.35,29.42,47600.0,19.0759,19.1149,19.0694,19.1149,47600.0
2006-01-20 11:15:00,29.42,29.42,29.35,29.39,75400.0,19.1149,19.1149,19.0694,19.0954,75400.0
2006-01-20 11:20:00,29.39,29.39,29.29,29.34,42000.0,19.0954,19.0954,19.0305,19.063,42000.0
2006-01-20 11:25:00,29.34,29.35,29.3,29.34,40200.0,19.063,19.0694,19.037,19.063,40200.0
2006-01-20 11:30:00,29.34,29.34,29.14,29.14,87000.0,19.063,19.063,18.933,18.933,87000.0
2006-01-20 11:35:00,29.17,29.17,29.07,29.07,87200.0,18.9525,18.9525,18.8875,18.8875,87200.0
2006-01-20 11:40:00,29.08,29.14,29.05,29.1,125200.0,18.894,18.933,18.8745,18.907,125200.0
2006-01-20 11:45:00,29.11,29.18,29.1,29.1,88200.0,18.9135,18.959,18.907,18.907,88200.0
2006-01-20 11:50:00,29.1,29.13,28.92,28.92,144000.0,18.907,18.9265,18.7901,18.7901,144000.0
2006-01-20 11:55:00,28.92,28.97,28.85,28.89,308400.0,18.7901,18.8226,18.7446,18.7706,308400.0
2006-01-20 12:00:00,28.89,29.05,28.89,29.02,67000.0,18.7706,18.8745,18.7706,18.855,67000.0
2006-01-20 12:05:00,29.02,29.09,29.01,29.04,40600.0,18.855,18.9005,18.8485,18.868,40600.0
2006-01-20 12:10:00,29.03,29.05,28.93,28.96,42600.0,18.8615,18.8745,18.7966,18.8161,42600.0
2006-01-20 12:15:00,28.95,29.0,28.93,28.98,33800.0,18.8096,18.842,18.7966,18.829,33800.0
2006-01-20 12:20:00,28.98,29.08,28.98,29.08,38000.0,18.829,18.894,18.829,18.894,38000.0
2006-01-20 12:25:00,29.08,29.11,29.04,29.09,51000.0,18.894,18.9135,18.868,18.9005,51000.0
2006-01-20 12:30:00,29.09,29.11,29.07,29.07,24000.0,18.9005,18.9135,18.8875,18.8875,24000.0
2006-01-20 12:35:00,29.08,29.08,28.99,29.0,174800.0,18.894,18.894,18.8355,18.842,174800.0
2006-01-20 12:40:00,29.01,29.02,28.92,28.95,42400.0,18.8485,18.855,18.7901,18.8096,42400.0
2006-01-20 12:45:00,28.93,29.0,28.93,29.0,39200.0,18.7966,18.842,18.7966,18.842,39200.0
2006-01-20 12:50:00,29.0,29.07,28.97,29.03,56400.0,18.842,18.8875,18.8226,18.8615,56400.0
2006-01-20 12:55:00,29.01,29.05,29.0,29.04,33200.0,18.8485,18.8745,18.842,18.868,33200.0
2006-01-20 13:00:00,29.03,29.04,28.98,28.99,28800.0,18.8615,18.868,18.829,18.8355,28800.0
2006-01-20 13:05:00,28.99,28.99,28.95,28.95,40000.0,18.8355,18.8355,18.8096,18.8096,40000.0
2006-01-20 13:10:00,28.95,29.0,28.94,28.95,48000.0,18.8096,18.842,18.8031,18.8096,48000.0
2006-01-20 13:15:00,28.96,28.98,28.91,28.93,30600.0,18.8161,18.829,18.7836,18.7966,30600.0
2006-01-20 13:20:00,28.93,28.95,28.9,28.93,34400.0,18.7966,18.8096,18.7771,18.7966,34400.0
2006-01-20 13:25:00,28.93,28.97,28.91,28.91,36200.0,18.7966,18.8226,18.7836,18.7836,36200.0
2006-01-20 13:30:00,28.91,28.93,28.88,28.88,64200.0,18.7836,18.7966,18.7641,18.7641,64200.0
2006-01-20 13:35:00,28.88,28.91,28.88,28.89,50400.0,18.7641,18.7836,18.7641,18.7706,50400.0
2006-01-20 13:40:00,28.88,28.88,28.81,28.83,51400.0,18.7641,18.7641,18.7186,18.7316,51400.0
2006-01-20 13:45:00,28.83,28.85,28.75,28.78,48800.0,18.7316,18.7446,18.6796,18.6991,48800.0
2006-01-20 13:50:00,28.78,28.83,28.78,28.8,27000.0,18.6991,18.7316,18.6991,18.7121,27000.0
2006-01-20 13:55:00,28.81,28.86,28.75,28.75,58600.0,18.7186,18.7511,18.6796,18.6796,58600.0
2006-01-20 14:00:00,28.77,28.8,28.68,28.78,129600.0,18.6926,18.7121,18.6341,18.6991,129600.0
2006-01-20 14:05:00,28.78,28.85,28.78,28.83,55000.0,18.6991,18.7446,18.6991,18.7316,55000.0
2006-01-20 14:10:00,28.83,28.84,28.8,28.84,37200.0,18.7316,18.7381,18.7121,18.7381,37200.0
2006-01-20 14:15:00,28.84,28.89,28.84,28.85,45000.0,18.7381,18.7706,18.7381,18.7446,45000.0
2006-01-20 14:20:00,28.85,28.92,28.85,28.89,96800.0,18.7446,18.7901,18.7446,18.7706,96800.0
2006-01-20 14:25:00,28.88,28.98,28.86,28.97,70800.0,18.7641,18.829,18.7511,18.8226,70800.0
2006-01-20 14:30:00,28.98,28.98,28.88,28.9,51200.0,18.829,18.829,18.7641,18.7771,51200.0
2006-01-20 14:35:00,28.9,28.92,28.86,28.86,46800.0,18.7771,18.7901,18.7511,18.7511,46800.0
2006-01-20 14:40:00,28.88,28.88,28.83,28.84,72800.0,18.7641,18.7641,18.7316,18.7381,72800.0
2006-01-20 14:45:00,28.84,28.91,28.83,28.9,55800.0,18.7381,18.7836,18.7316,18.7771,55800.0
2006-01-20 14:50:00,28.9,28.9,28.83,28.85,64600.0,18.7771,18.7771,18.7316,18.7446,64600.0
2006-01-20 14:55:00,28.85,28.85,28.75,28.77,139400.0,18.7446,18.7446,18.6796,18.6926,139400.0
2006-01-20 15:00:00,28.77,28.84,28.75,28.77,75400.0,18.6926,18.7381,18.6796,18.6926,75400.0
2006-01-20 15:05:00,28.77,28.77,28.71,28.73,73600.0,18.6926,18.6926,18.6536,18.6666,73600.0
2006-01-20 15:10:00,28.74,28.75,28.67,28.7,64400.0,18.6731,18.6796,18.6276,18.6471,64400.0
2006-01-20 15:15:00,28.7,28.75,28.67,28.72,91200.0,18.6471,18.6796,18.6276,18.6601,91200.0
2006-01-20 15:20:00,28.72,28.72,28.57,28.58,137400.0,18.6601,18.6601,18.5627,18.5692,137400.0
2006-01-20 15:25:00,28.58,28.64,28.56,28.59,145800.0,18.5692,18.6081,18.5562,18.5757,145800.0
2006-01-20 15:30:00,28.59,28.67,28.57,28.6,91600.0,18.5757,18.6276,18.5627,18.5822,91600.0
2006-01-20 15:35:00,28.6,28.68,28.59,28.66,103600.0,18.5822,18.6341,18.5757,18.6211,103600.0
2006-01-20 15:40:00,28.65,28.69,28.65,28.68,167400.0,18.6146,18.6406,18.6146,18.6341,167400.0
2006-01-20 15:45:00,28.68,28.72,28.67,28.7,94800.0,18.6341,18.6601,18.6276,18.6471,94800.0
2006-01-20 15:50:00,28.7,28.7,28.65,28.67,111600.0,18.6471,18.6471,18.6146,18.6276,111600.0
2006-01-20 15:55:00,28.67,28.73,28.65,28.68,168000.0,18.6276,18.6666,18.6146,18.6341,168000.0
2006-01-23 09:30:00,28.38,28.5,28.38,28.5,358800.0,18.4392,18.5172,18.4392,18.5172,358800.0
2006-01-23 09:35:00,28.5,28.5,28.38,28.38,219200.0,18.5172,18.5172,18.4392,18.4392,219200.0
2006-01-23 09:40:00,28.38,28.41,28.32,28.41,142000.0,18.4392,18.4587,18.4002,18.4587,142000.0
2006-01-23 09:45:00,28.4,28.41,28.35,28.37,129200.0,18.4522,18.4587,18.4197,18.4327,129200.0
2006-01-23 09:50:00,28.37,28.41,28.36,28.36,147600.0,18.4327,18.4587,18.4262,18.4262,147600.0
2006-01-23 09:55:00,28.37,28.4,28.21,28.21,133200.0,18.4327,18.4522,18.3288,18.3288,133200.0
2006-01-23 10:00:00,28.21,28.23,28.14,28.2,124800.0,18.3288,18.3418,18.2833,18.3223,124800.0
2006-01-23 10:05:00,28.2,28.2,28.03,28.05,182400.0,18.3223,18.3223,18.2118,18.2248,182400.0
2006-01-23 10:10:00,28.05,28.08,27.9,27.93,192200.0,18.2248,18.2443,18.1273,18.1468,192200.0
2006-01-23 10:15:00,27.94,28.1,27.93,28.05,258400.0,18.1533,18.2573,18.1468,18.2248,258400.0
2006-01-23 10:20:00,28.05,28.14,28.03,28.1,162400.0,18.2248,18.2833,18.2118,18.2573,162400.0
2006-01-23 10:25:00,28.09,28.12,28.03,28.03,149200.0,18.2508,18.2703,18.2118,18.2118,149200.0
2006-01-23 10:30:00,28.02,28.12,28.02,28.1,260800.0,18.2053,18.2703,18.2053,18.2573,260800.0
2006-01-23 10:35:00,28.08,28.13,28.05,28.1,183800.0,18.2443,18.2768,18.2248,18.2573,183800.0
2006-01-23 10:40:00,28.1,28.16,28.08,28.16,94600.0,18.2573,18.2963,18.2443,18.2963,94600.0
2006-01-23 10:45:00,28.16,28.3,28.06,28.26,222400.0,18.2963,18.3872,18.2313,18.3612,222400.0
2006-01-23 10:50:00,28.25,28.29,28.24,28.25,272200.0,18.3547,18.3807,18.3483,18.3547,272200.0
2006-01-23 10:55:00,28.25,28.28,28.24,28.27,164200.0,18.3547,18.3742,18.3483,18.3677,164200.0
2006-01-23 11:00:00,28.27,28.44,28.26,28.38,216200.0,18.3677,18.4782,18.3612,18.4392,216200.0
2006-01-23 11:05:00,28.38,28.42,28.32,28.35,95800.0,18.4392,18.4652,18.4002,18.4197,95800.0
2006-01-23 11:10:00,28.36,28.45,28.33,28.45,142400.0,18.4262,18.4847,18.4067,18.4847,142400.0
2006-01-23 11:15:00,28.45,28.46,28.36,28.38,126200.0,18.4847,18.4912,18.4262,18.4392,126200.0
2006-01-23 11:20:00,28.38,28.42,28.31,28.31,109600.0,18.4392,18.4652,18.3937,18.3937,109600.0
2006-01-23 11:25:00,28.29,28.34,28.29,28.33,60200.0,18.3807,18.4132,18.3807,18.4067,60200.0
2006-01-23 11:30:00,28.33,28.42,28.33,28.36,82200.0,18.4067,18.4652,18.4067,18.4262,82200.0
2006-01-23 11:35:00,28.36,28.4,28.35,28.4,29600.0,18.4262,18.4522,18.4197,18.4522,29600.0
2006-01-23 11:40:00,28.4,28.4,28.38,28.4,42000.0,18.4522,18.4522,18.4392,18.4522,42000.0
2006-01-23 11:45:00,28.39,28.47,28.39,28.45,92400.0,18.4457,18.4977,18.4457,18.4847,92400.0
2006-01-23 11:50:00,28.45,28.55,28.45,28.53,268600.0,18.4847,18.5497,18.4847,18.5367,268600.0
2006-01-23 11:55:00,28.53,28.66,28.5,28.63,334200.0,18.5367,18.6211,18.5172,18.6016,334200.0
2006-01-23 12:00:00,28.61,28.64,28.53,28.54,87000.0,18.5887,18.6081,18.5367,18.5432,87000.0
2006-01-23 12:05:00,28.53,28.56,28.52,28.53,104000.0,18.5367,18.5562,18.5302,18.5367,104000.0
2006-01-23 12:10:00,28.55,28.56,28.52,28.52,109000.0,18.5497,18.5562,18.5302,18.5302,109000.0
2006-01-23 12:15:00,28.52,28.58,28.52,28.56,70800.0,18.5302,18.5692,18.5302,18.5562,70800.0
2006-01-23 12:20:00,28.56,28.58,28.55,28.58,59600.0,18.5562,18.5692,18.5497,18.5692,59600.0
2006-01-23 12:25:00,28.56,28.58,28.55,28.56,52200.0,18.5562,18.5692,18.5497,18.5562,52200.0
2006-01-23 12:30:00,28.57,28.57,28.53,28.55,53600.0,18.5627,18.5627,18.5367,18.5497,53600.0
2006-01-23 12:35:00,28.55,28.57,28.54,28.57,42600.0,18.5497,18.5627,18.5432,18.5627,42600.0
2006-01-23 12:40:00,28.57,28.59,28.55,28.55,95000.0,18.5627,18.5757,18.5497,18.5497,95000.0
2006-01-23 12:45:00,28.55,28.56,28.54,28.55,49600.0,18.5497,18.5562,18.5432,18.5497,49600.0
2006-01-23 12:50:00,28.55,28.58,28.55,28.57,37600.0,18.5497,18.5692,18.5497,18.5627,37600.0
2006-01-23 12:55:00,28.58,28.61,28.57,28.57,62200.0,18.5692,18.5887,18.5627,18.5627,62200.0
2006-01-23 13:00:00,28.57,28.59,28.52,28.59,31400.0,18.5627,18.5757,18.5302,18.5757,31400.0
2006-01-23 13:05:00,28.59,28.65,28.59,28.64,50200.0,18.5757,18.6146,18.5757,18.6081,50200.0
2006-01-23 13:10:00,28.64,28.68,28.64,28.67,53000.0,18.6081,18.6341,18.6081,18.6276,53000.0
2006-01-23 13:15:00,28.67,28.7,28.65,28.7,41600.0,18.6276,18.6471,18.6146,18.6471,41600.0
2006-01-23 13:20:00,28.7,28.78,28.7,28.78,92800.0,18.6471,18.6991,18.6471,18.6991,92800.0
2006-01-23 13:25:00,28.77,28.79,28.73,28.76,78600.0,18.6926,18.7056,18.6666,18.6861,78600.0
2006-01-23 13:30:00,28.76,28.83,28.76,28.83,53000.0,18.6861,18.7316,18.6861,18.7316,53000.0
2006-01-23 13:35:00,28.82,28.85,28.8,28.83,63000.0,18.7251,18.7446,18.7121,18.7316,63000.0
2006-01-23 13:40:00,28.84,28.84,28.75,28.81,56400.0,18.7381,18.7381,18.6796,18.7186,56400.0
2006-01-23 13:45:00,28.81,28.92,28.8,28.89,63600.0,18.7186,18.7901,18.7121,18.7706,63600.0
2006-01-23 13:50:00,28.9,28.92,28.86,28.86,86200.0,18.7771,18.7901,18.7511,18.7511,86200.0
2006-01-23 13:55:00,28.88,28.9,28.84,28.88,41000.0,18.7641,18.7771,18.7381,18.7641,41000.0
2006-01-23 14:00:00,28.89,28.9,28.82,28.82,95000.0,18.7706,18.7771,18.7251,18.7251,95000.0
2006-01-23 14:05:00,28.83,28.83,28.77,28.83,34400.0,18.7316,18.7316,18.6926,18.7316,34400.0
2006-01-23 14:10:00,28.81,28.83,28.76,28.77,29200.0,18.7186,18.7316,18.6861,18.6926,29200.0
2006-01-23 14:15:00,28.78,28.79,28.71,28.77,44000.0,18.6991,18.7056,18.6536,18.6926,44000.0
2006-01-23 14:20:00,28.78,28.9,28.78,28.86,98000.0,18.6991,18.7771,18.6991,18.7511,98000.0
2006-01-23 14:25:00,28.86,28.9,28.83,28.87,101400.0,18.7511,18.7771,18.7316,18.7576,101400.0
2006-01-23 14:30:00,28.87,28.88,28.86,28.86,31000.0,18.7576,18.7641,18.7511,18.7511,31000.0
2006-01-23 14:35:00,28.86,28.88,28.85,28.86,66600.0,18.7511,18.7641,18.7446,18.7511,66600.0
2006-01-23 14:40:00,28.86,28.9,28.86,28.88,63600.0,18.7511,18.7771,18.7511,18.7641,63600.0
2006-01-23 14:45:00,28.89,28.94,28.89,28.91,65200.0,18.7706,18.8031,18.7706,18.7836,65200.0
2006-01-23 14:50:00,28.92,28.93,28.89,28.93,35800.0,18.7901,18.7966,18.7706,18.7966,35800.0
2006-01-23 14:55:00,28.93,29.03,28.92,29.02,68600.0,18.7966,18.8615,18.7901,18.855,68600.0
2006-01-23 15:00:00,29.0,29.04,28.98,28.99,63800.0,18.842,18.868,18.829,18.8355,63800.0
2006-01-23 15:05:00,29.0,29.03,29.0,29.0,95600.0,18.842,18.8615,18.842,18.842,95600.0
2006-01-23 15:10:00,29.0,29.01,28.97,29.01,101800.0,18.842,18.8485,18.8226,18.8485,101800.0
2006-01-23 15:15:00,29.01,29.08,28.99,29.07,60000.0,18.8485,18.894,18.8355,18.8875,60000.0
2006-01-23 15:20:00,29.08,29.1,29.05,29.08,81400.0,18.894,18.907,18.8745,18.894,81400.0
2006-01-23 15:25:00,29.08,29.13,29.04,29.04,96400.0,18.894,18.9265,18.868,18.868,96400.0
2006-01-23 15:30:00,29.05,29.09,29.05,29.08,86600.0,18.8745,18.9005,18.8745,18.894,86600.0
2006-01-23 15:35:00,29.09,29.12,29.07,29.1,89800.0,18.9005,18.92,18.8875,18.907,89800.0
2006-01-23 15:40:00,29.1,29.1,29.03,29.09,91800.0,18.907,18.907,18.8615,18.9005,91800.0
2006-01-23 15:45:00,29.09,29.2,29.08,29.19,107400.0,18.9005,18.972,18.894,18.9655,107400.0
2006-01-23 15:50:00,29.18,29.2,29.11,29.13,186600.0,18.959,18.972,18.9135,18.9265,186600.0
2006-01-23 15:55:00,29.13,29.2,29.13,29.18,212000.0,18.9265,18.972,18.9265,18.959,212000.0
2006-01-24 09:30:00,29.18,29.35,29.15,29.29,206600.0,18.959,19.0694,18.9395,19.0305,206600.0
2006-01-24 09:35:00,29.29,29.46,29.28,29.43,114800.0,19.0305,19.1409,19.024,19.1214,114800.0
2006-01-24 09:40:00,29.43,29.45,29.31,29.34,174600.0,19.1214,19.1344,19.0435,19.063,174600.0
2006-01-24 09:45:00,29.34,29.38,29.22,29.25,159400.0,19.063,19.0889,18.985,19.0045,159400.0
2006-01-24 09:50:00,29.26,29.33,29.22,29.25,101400.0,19.011,19.0565,18.985,19.0045,101400.0
2006-01-24 09:55:00,29.25,29.53,29.25,29.47,103200.0,19.0045,19.1864,19.0045,19.1474,103200.0
2006-01-24 10:00:00,29.43,29.46,29.32,29.45,85400.0,19.1214,19.1409,19.05,19.1344,85400.0
2006-01-24 10:05:00,29.45,29.5,29.44,29.49,99800.0,19.1344,19.1669,19.1279,19.1604,99800.0
2006-01-24 10:10:00,29.48,29.51,29.47,29.5,94000.0,19.1539,19.1734,19.1474,19.1669,94000.0
2006-01-24 10:15:00,29.51,29.55,29.48,29.54,109200.0,19.1734,19.1994,19.1539,19.1929,109200.0
2006-01-24 10:20:00,29.54,29.57,29.51,29.53,91600.0,19.1929,19.2124,19.1734,19.1864,91600.0
2006-01-24 10:25:00,29.53,29.55,29.47,29.48,71000.0,19.1864,19.1994,19.1474,19.1539,71000.0
2006-01-24 10:30:00,29.48,29.5,29.46,29.5,57200.0,19.1539,19.1669,19.1409,19.1669,57200.0
2006-01-24 10:35:00,29.5,29.55,29.49,29.55,109800.0,19.1669,19.1994,19.1604,19.1994,109800.0
2006-01-24 10:40:00,29.54,29.56,29.53,29.53,58600.0,19.1929,19.2059,19.1864,19.1864,58600.0
2006-01-24 10:45:00,29.54,29.55,29.52,29.54,79400.0,19.1929,19.1994,19.1799,19.1929,79400.0
2006-01-24 10:50:00,29.54,29.62,29.53,29.56,147000.0,19.1929,19.2449,19.1864,19.2059,147000.0
2006-01-24 10:55:00,29.55,29.6,29.54,29.55,50800.0,19.1994,19.2319,19.1929,19.1994,50800.0
2006-01-24 11:00:00,29.55,29.55,29.48,29.5,89400.0,19.1994,19.1994,19.1539,19.1669,89400.0
2006-01-24 11:05:00,29.5,29.5,29.39,29.4,113600.0,19.1669,19.1669,19.0954,19.1019,113600.0
2006-01-24 11:10:00,29.4,29.46,29.4,29.43,43800.0,19.1019,19.1409,19.1019,19.1214,43800.0
2006-01-24 11:15:00,29.43,29.45,29.4,29.41,49400.0,19.1214,19.1344,19.1019,19.1084,49400.0
2006-01-24 11:20:00,29.4,29.45,29.39,29.42,41400.0,19.1019,19.1344,19.0954,19.1149,41400.0
2006-01-24 11:25:00,29.41,29.42,29.37,29.39,86000.0,19.1084,19.1149,19.0824,19.0954,86000.0
2006-01-24 11:30:00,29.39,29.46,29.39,29.46,47600.0,19.0954,19.1409,19.0954,19.1409,47600.0
2006-01-24 11:35:00,29.46,29.46,29.41,29.44,91800.0,19.1409,19.1409,19.1084,19.1279,91800.0
2006-01-24 11:40:00,29.43,29.45,29.39,29.41,85200.0,19.1214,19.1344,19.0954,19.1084,85200.0
2006-01-24 11:45:00,29.4,29.44,29.4,29.41,66000.0,19.1019,19.1279,19.1019,19.1084,66000.0
2006-01-24 11:50:00,29.41,29.43,29.37,29.42,74000.0,19.1084,19.1214,19.0824,19.1149,74000.0
2006-01-24 11:55:00,29.41,29.49,29.38,29.42,130600.0,19.1084,19.1604,19.0889,19.1149,130600.0
2006-01-24 12:00:00,29.42,29.6,29.42,29.55,88600.0,19.1149,19.2319,19.1149,19.1994,88600.0
2006-01-24 12:05:00,29.56,29.64,29.5,29.63,108000.0,19.2059,19.2579,19.1669,19.2514,108000.0
2006-01-24 12:10:00,29.63,29.67,29.6,29.6,54400.0,19.2514,19.2774,19.2319,19.2319,54400.0
2006-01-24 12:15:00,29.6,29.61,29.5,29.51,43800.0,19.2319,19.2384,19.1669,19.1734,43800.0
2006-01-24 12:20:00,29.52,29.55,29.49,29.53,66200.0,19.1799,19.1994,19.1604,19.1864,66200.0
2006-01-24 12:25:00,29.55,29.55,29.46,29.5,93600.0,19.1994,19.1994,19.1409,19.1669,93600.0
2006-01-24 12:30:00,29.5,29.54,29.49,29.5,56000.0,19.1669,19.1929,19.1604,19.1669,56000.0
2006-01-24 12:35:00,29.51,29.53,29.5,29.5,131600.0,19.1734,19.1864,19.1669,19.1669,131600.0
2006-01-24 12:40:00,29.51,29.53,29.5,29.52,50800.0,19.1734,19.1864,19.1669,19.1799,50800.0
2006-01-24 12:45:00,29.52,29.59,29.51,29.58,59000.0,19.1799,19.2254,19.1734,19.2189,59000.0
2006-01-24 12:50:00,29.57,29.71,29.57,29.7,114400.0,19.2124,19.3033,19.2124,19.2969,114400.0
2006-01-24 12:55:00,29.68,29.7,29.68,29.68,40400.0,19.2839,19.2969,19.2839,19.2839,40400.0
2006-01-24 13:00:00,29.68,29.71,29.67,29.67,82600.0,19.2839,19.3033,19.2774,19.2774,82600.0
2006-01-24 13:05:00,29.68,29.68,29.57,29.59,47800.0,19.2839,19.2839,19.2124,19.2254,47800.0
2006-01-24 13:10:00,29.58,29.68,29.58,29.67,41800.0,19.2189,19.2839,19.2189,19.2774,41800.0
2006-01-24 13:15:00,29.67,29.67,29.64,29.66,23600.0,19.2774,19.2774,19.2579,19.2709,23600.0
2006-01-24 13:20:00,29.68,29.74,29.68,29.73,25200.0,19.2839,19.3228,19.2839,19.3163,25200.0
2006-01-24 13:25:00,29.73,29.8,29.72,29.79,76800.0,19.3163,19.3618,19.3098,19.3553,76800.0
2006-01-24 13:30:00,29.79,29.88,29.78,29.86,88200.0,19.3553,19.4138,19.3488,19.4008,88200.0
2006-01-24 13:35:00,29.88,29.88,29.82,29.84,57800.0,19.4138,19.4138,19.3748,19.3878,57800.0
2006-01-24 13:40:00,29.84,29.86,29.8,29.8,31200.0,19.3878,19.4008,19.3618,19.3618,31200.0
2006-01-24 13:45:00,29.81,29.86,29.79,29.86,33600.0,19.3683,19.4008,19.3553,19.4008,33600.0
2006-01-24 13:50:00,29.86,29.93,29.86,29.91,64200.0,19.4008,19.4463,19.4008,19.4333,64200.0
2006-01-24 13:55:00,29.91,29.98,29.91,29.97,55800.0,19.4333,19.4788,19.4333,19.4723,55800.0
2006-01-24 14:00:00,29.98,30.03,29.98,30.02,153600.0,19.4788,19.5113,19.4788,19.5048,153600.0
2006-01-24 14:05:00,30.02,30.12,30.01,30.12,92600.0,19.5048,19.5697,19.4983,19.5697,92600.0
2006-01-24 14:10:00,30.13,30.18,30.11,30.13,156200.0,19.5762,19.6087,19.5632,19.5762,156200.0
2006-01-24 14:15:00,30.13,30.15,30.09,30.1,76000.0,19.5762,19.5892,19.5502,19.5567,76000.0
2006-01-24 14:20:00,30.1,30.11,30.02,30.02,122000.0,19.5567,19.5632,19.5048,19.5048,122000.0
2006-01-24 14:25:00,30.02,30.1,30.02,30.1,63200.0,19.5048,19.5567,19.5048,19.5567,63200.0
2006-01-24 14:30:00,30.1,30.12,30.06,30.11,86000.0,19.5567,19.5697,19.5308,19.5632,86000.0
2006-01-24 14:35:00,30.11,30.15,30.11,30.11,103400.0,19.5632,19.5892,19.5632,19.5632,103400.0
2006-01-24 14:40:00,30.11,30.14,30.11,30.14,77600.0,19.5632,19.5827,19.5632,19.5827,77600.0
2006-01-24 14:45:00,30.13,30.15,30.11,30.11,72600.0,19.5762,19.5892,19.5632,19.5632,72600.0
2006-01-24 14:50:00,30.11,30.16,30.07,30.07,173800.0,19.5632,19.5957,19.5373,19.5373,173800.0
2006-01-24 14:55:00,30.07,30.08,29.95,29.95,102400.0,19.5373,19.5437,19.4593,19.4593,102400.0
2006-01-24 15:00:00,29.95,30.04,29.91,30.02,109400.0,19.4593,19.5178,19.4333,19.5048,109400.0
2006-01-24 15:05:00,30.03,30.06,30.0,30.0,94800.0,19.5113,19.5308,19.4918,19.4918,94800.0
2006-01-24 15:10:00,30.0,30.0,29.96,30.0,95200.0,19.4918,19.4918,19.4658,19.4918,95200.0
2006-01-24 15:15:00,30.0,30.04,30.0,30.03,49600.0,19.4918,19.5178,19.4918,19.5113,49600.0
2006-01-24 15:20:00,30.03,30.07,30.03,30.05,97400.0,19.5113,19.5373,19.5113,19.5243,97400.0
2006-01-24 15:25:00,30.04,30.14,30.03,30.14,146000.0,19.5178,19.5827,19.5113,19.5827,146000.0
2006-01-24 15:30:00,30.14,30.17,30.09,30.09,113400.0,19.5827,19.6022,19.5502,19.5502,113400.0
2006-01-24 15:35:00,30.09,30.1,30.07,30.09,74000.0,19.5502,19.5567,19.5373,19.5502,74000.0
2006-01-24 15:40:00,30.08,30.11,30.05,30.1,148200.0,19.5437,19.5632,19.5243,19.5567,148200.0
2006-01-24 15:45:00,30.1,30.16,30.08,30.15,188400.0,19.5567,19.5957,19.5437,19.5892,188400.0
2006-01-24 15:50:00,30.14,30.18,30.14,30.17,225600.0,19.5827,19.6087,19.5827,19.6022,225600.0
2006-01-24 15:55:00,30.17,30.18,30.11,30.11,143400.0,19.6022,19.6087,19.5632,19.5632,143400.0
2006-01-25 09:30:00,30.24,30.65,30.24,30.65,440200.0,19.6477,19.9141,19.6477,19.9141,440200.0
2006-01-25 09:35:00,30.65,30.85,30.64,30.76,295200.0,19.9141,20.044,19.9076,19.9856,295200.0
2006-01-25 09:40:00,30.78,31.25,30.77,31.25,236200.0,19.9986,20.3039,19.9921,20.3039,236200.0
2006-01-25 09:45:00,31.25,31.25,30.95,31.06,190000.0,20.3039,20.3039,20.109,20.1805,190000.0
2006-01-25 09:50:00,31.08,31.14,30.97,31.14,186000.0,20.1935,20.2325,20.122,20.2325,186000.0
2006-01-25 09:55:00,31.13,31.15,30.98,30.99,239400.0,20.226,20.239,20.1285,20.135,239400.0
2006-01-25 10:00:00,30.99,31.03,30.83,30.93,206800.0,20.135,20.161,20.031,20.096,206800.0
2006-01-25 10:05:00,30.95,30.98,30.75,30.76,159800.0,20.109,20.1285,19.9791,19.9856,159800.0
2006-01-25 10:10:00,30.77,30.8,30.65,30.67,151600.0,19.9921,20.0115,19.9141,19.9271,151600.0
2006-01-25 10:15:00,30.67,30.8,30.63,30.75,120000.0,19.9271,20.0115,19.9011,19.9791,120000.0
2006-01-25 10:20:00,30.75,30.75,30.41,30.41,113200.0,19.9791,19.9791,19.7582,19.7582,113200.0
2006-01-25 10:25:00,30.42,30.58,30.34,30.55,172600.0,19.7647,19.8686,19.7127,19.8491,172600.0
2006-01-25 10:30:00,30.54,30.6,30.5,30.58,99600.0,19.8426,19.8816,19.8166,19.8686,99600.0
2006-01-25 10:35:00,30.58,30.73,30.57,30.72,189000.0,19.8686,19.9661,19.8621,19.9596,189000.0
2006-01-25 10:40:00,30.71,30.72,30.65,30.68,88800.0,19.9531,19.9596,19.9141,19.9336,88800.0
2006-01-25 10:45:00,30.68,30.71,30.61,30.7,85800.0,19.9336,19.9531,19.8881,19.9466,85800.0
2006-01-25 10:50:00,30.68,30.72,30.63,30.63,183000.0,19.9336,19.9596,19.9011,19.9011,183000.0
2006-01-25 10:55:00,30.62,30.65,30.56,30.6,66400.0,19.8946,19.9141,19.8556,19.8816,66400.0
2006-01-25 11:00:00,30.61,30.65,30.6,30.61,70000.0,19.8881,19.9141,19.8816,19.8881,70000.0
2006-01-25 11:05:00,30.61,30.71,30.6,30.68,63400.0,19.8881,19.9531,19.8816,19.9336,63400.0
2006-01-25 11:10:00,30.69,30.73,30.68,30.73,62600.0,19.9401,19.9661,19.9336,19.9661,62600.0
2006-01-25 11:15:00,30.74,30.77,30.72,30.73,81000.0,19.9726,19.9921,19.9596,19.9661,81000.0
2006-01-25 11:20:00,30.72,30.75,30.71,30.73,149200.0,19.9596,19.9791,19.9531,19.9661,149200.0
2006-01-25 11:25:00,30.73,30.76,30.71,30.71,65000.0,19.9661,19.9856,19.9531,19.9531,65000.0
2006-01-25 11:30:00,30.71,30.72,30.66,30.66,48000.0,19.9531,19.9596,19.9206,19.9206,48000.0
2006-01-25 11:35:00,30.67,30.7,30.65,30.66,89400.0,19.9271,19.9466,19.9141,19.9206,89400.0
2006-01-25 11:40:00,30.66,30.66,30.6,30.62,57400.0,19.9206,19.9206,19.8816,19.8946,57400.0
2006-01-25 11:45:00,30.63,30.65,30.6,30.61,68600.0,19.9011,19.9141,19.8816,19.8881,68600.0
2006-01-25 11:50:00,30.6,30.61,30.53,30.53,75400.0,19.8816,19.8881,19.8361,19.8361,75400.0
2006-01-25 11:55:00,30.53,30.54,30.45,30.48,84200.0,19.8361,19.8426,19.7841,19.8036,84200.0
2006-01-25 12:00:00,30.49,30.55,30.45,30.54,76200.0,19.8101,19.8491,19.7841,19.8426,76200.0
2006-01-25 12:05:00,30.54,30.56,30.5,30.51,47000.0,19.8426,19.8556,19.8166,19.8231,47000.0
2006-01-25 12:10:00,30.5,30.5,30.38,30.38,48600.0,19.8166,19.8166,19.7387,19.7387,48600.0
2006-01-25 12:15:00,30.38,30.46,30.34,30.4,82800.0,19.7387,19.7906,19.7127,19.7517,82800.0
2006-01-25 12:20:00,30.41,30.41,30.31,30.31,57400.0,19.7582,19.7582,19.6932,19.6932,57400.0
2006-01-25 12:25:00,30.32,30.33,30.18,30.23,89600.0,19.6997,19.7062,19.6087,19.6412,89600.0
2006-01-25 12:30:00,30.23,30.34,30.21,30.3,73600.0,19.6412,19.7127,19.6282,19.6867,73600.0
2006-01-25 12:35:00,30.3,30.41,30.3,30.4,117800.0,19.6867,19.7582,19.6867,19.7517,117800.0
2006-01-25 12:40:00,30.38,30.48,30.36,30.48,43200.0,19.7387,19.8036,19.7257,19.8036,43200.0
2006-01-25 12:45:00,30.45,30.52,30.45,30.48,74600.0,19.7841,19.8296,19.7841,19.8036,74600.0
2006-01-25 12:50:00,30.48,30.49,30.42,30.44,134400.0,19.8036,19.8101,19.7647,19.7776,134400.0
2006-01-25 12:55:00,30.44,30.68,30.44,30.65,59200.0,19.7776,19.9336,19.7776,19.9141,59200.0
2006-01-25 13:00:00,30.65,30.72,30.64,30.67,74000.0,19.9141,19.9596,19.9076,19.9271,74000.0
2006-01-25 13:05:00,30.65,30.7,30.63,30.63,41800.0,19.9141,19.9466,19.9011,19.9011,41800.0
2006-01-25 13:10:00,30.63,30.64,30.54,30.55,50400.0,19.9011,19.9076,19.8426,19.8491,50400.0
2006-01-25 13:15:00,30.56,30.56,30.5,30.51,21200.0,19.8556,19.8556,19.8166,19.8231,21200.0
2006-01-25 13:20:00,30.52,30.57,30.5,30.52,26200.0,19.8296,19.8621,19.8166,19.8296,26200.0
2006-01-25 13:25:00,30.52,30.54,30.41,30.45,37600.0,19.8296,19.8426,19.7582,19.7841,37600.0
2006-01-25 13:30:00,30.46,30.46,30.41,30.43,28400.0,19.7906,19.7906,19.7582,19.7712,28400.0
2006-01-25 13:35:00,30.41,30.45,30.37,30.39,38600.0,19.7582,19.7841,19.7322,19.7452,38600.0
2006-01-25 13:40:00,30.39,30.5,30.37,30.46,45600.0,19.7452,19.8166,19.7322,19.7906,45600.0
2006-01-25 13:45:00,30.45,30.46,30.31,30.34,74000.0,19.7841,19.7906,19.6932,19.7127,74000.0
2006-01-25 13:50:00,30.34,30.39,30.31,30.38,41800.0,19.7127,19.7452,19.6932,19.7387,41800.0
2006-01-25 13:55:00,30.38,30.42,30.38,30.39,17400.0,19.7387,19.7647,19.7387,19.7452,17400.0
2006-01-25 14:00:00,30.38,30.4,30.34,30.36,46600.0,19.7387,19.7517,19.7127,19.7257,46600.0
2006-01-25 14:05:00,30.36,30.43,30.31,30.4,48400.0,19.7257,19.7712,19.6932,19.7517,48400.0
2006-01-25 14:10:00,30.4,30.4,30.31,30.33,36000.0,19.7517,19.7517,19.6932,19.7062,36000.0
2006-01-25 14:15:00,30.34,30.34,30.3,30.34,45800.0,19.7127,19.7127,19.6867,19.7127,45800.0
2006-01-25 14:20:00,30.34,30.37,30.3,30.33,55000.0,19.7127,19.7322,19.6867,19.7062,55000.0
2006-01-25 14:25:00,30.33,30.39,30.25,30.25,65400.0,19.7062,19.7452,19.6542,19.6542,65400.0
2006-01-25 14:30:00,30.26,30.3,30.22,30.23,117200.0,19.6607,19.6867,19.6347,19.6412,117200.0
2006-01-25 14:35:00,30.23,30.23,30.16,30.16,59600.0,19.6412,19.6412,19.5957,19.5957,59600.0
2006-01-25 14:40:00,30.16,30.25,30.16,30.18,65200.0,19.5957,19.6542,19.5957,19.6087,65200.0
2006-01-25 14:45:00,30.18,30.19,30.1,30.11,68000.0,19.6087,19.6152,19.5567,19.5632,68000.0
2006-01-25 14:50:00,30.1,30.18,30.08,30.16,68600.0,19.5567,19.6087,19.5437,19.5957,68600.0
2006-01-25 14:55:00,30.16,30.21,30.11,30.14,87800.0,19.5957,19.6282,19.5632,19.5827,87800.0
2006-01-25 15:00:00,30.14,30.14,30.09,30.1,68800.0,19.5827,19.5827,19.5502,19.5567,68800.0
2006-01-25 15:05:00,30.1,30.15,30.07,30.08,74400.0,19.5567,19.5892,19.5373,19.5437,74400.0
2006-01-25 15:10:00,30.08,30.08,30.0,30.03,121000.0,19.5437,19.5437,19.4918,19.5113,121000.0
2006-01-25 15:15:00,30.03,30.11,30.03,30.1,72800.0,19.5113,19.5632,19.5113,19.5567,72800.0
2006-01-25 15:20:00,30.11,30.18,30.11,30.17,51600.0,19.5632,19.6087,19.5632,19.6022,51600.0
2006-01-25 15:25:00,30.16,30.16,30.07,30.09,50800.0,19.5957,19.5957,19.5373,19.5502,50800.0
2006-01-25 15:30:00,30.09,30.13,30.01,30.06,120200.0,19.5502,19.5762,19.4983,19.5308,120200.0
2006-01-25 15:35:00,30.07,30.18,30.07,30.18,82000.0,19.5373,19.6087,19.5373,19.6087,82000.0
2006-01-25 15:40:00,30.18,30.34,30.18,30.27,124200.0,19.6087,19.7127,19.6087,19.6672,124200.0
2006-01-25 15:45:00,30.27,30.27,30.15,30.25,94600.0,19.6672,19.6672,19.5892,19.6542,94600.0
2006-01-25 15:50:00,30.27,30.34,30.27,30.28,152000.0,19.6672,19.7127,19.6672,19.6737,152000.0
2006-01-25 15:55:00,30.29,30.3,30.2,30.24,205000.0,19.6802,19.6867,19.6217,19.6477,205000.0
2006-01-26 09:30:00,30.75,30.75,30.15,30.3,230600.0,19.9791,19.9791,19.5892,19.6867,230600.0
2006-01-26 09:35:00,30.3,30.33,30.06,30.11,67200.0,19.6867,19.7062,19.5308,19.5632,67200.0
2006-01-26 09:40:00,30.13,30.14,29.9,29.97,82000.0,19.5762,19.5827,19.4268,19.4723,82000.0
2006-01-26 09:45:00,29.95,30.06,29.92,29.97,93200.0,19.4593,19.5308,19.4398,19.4723,93200.0
2006-01-26 09:50:00,29.97,30.03,29.92,30.0,162600.0,19.4723,19.5113,19.4398,19.4918,162600.0
2006-01-26 09:55:00,30.0,30.25,29.99,30.25,134400.0,19.4918,19.6542,19.4853,19.6542,134400.0
2006-01-26 10:00:00,30.25,30.25,30.15,30.24,47600.0,19.6542,19.6542,19.5892,19.6477,47600.0
2006-01-26 10:05:00,30.24,30.43,30.23,30.38,62400.0,19.6477,19.7712,19.6412,19.7387,62400.0
2006-01-26 10:10:00,30.38,30.39,30.26,30.34,76000.0,19.7387,19.7452,19.6607,19.7127,76000.0
2006-01-26 10:15:00,30.36,30.36,30.25,30.27,40400.0,19.7257,19.7257,19.6542,19.6672,40400.0
2006-01-26 10:20:00,30.28,30.29,30.2,30.23,118600.0,19.6737,19.6802,19.6217,19.6412,118600.0
2006-01-26 10:25:00,30.24,30.33,30.24,30.33,66200.0,19.6477,19.7062,19.6477,19.7062,66200.0
2006-01-26 10:30:00,30.33,30.35,30.24,30.25,45600.0,19.7062,19.7192,19.6477,19.6542,45600.0
2006-01-26 10:35:00,30.26,30.27,30.24,30.24,51800.0,19.6607,19.6672,19.6477,19.6477,51800.0
2006-01-26 10:40:00,30.25,30.43,30.25,30.43,69200.0,19.6542,19.7712,19.6542,19.7712,69200.0
2006-01-26 10:45:00,30.43,30.53,30.4,30.52,117600.0,19.7712,19.8361,19.7517,19.8296,117600.0
2006-01-26 10:50:00,30.52,30.6,30.47,30.56,79400.0,19.8296,19.8816,19.7971,19.8556,79400.0
2006-01-26 10:55:00,30.57,30.58,30.47,30.48,108200.0,19.8621,19.8686,19.7971,19.8036,108200.0
2006-01-26 11:00:00,30.47,30.49,30.43,30.49,43600.0,19.7971,19.8101,19.7712,19.8101,43600.0
2006-01-26 11:05:00,30.49,30.5,30.48,30.5,65000.0,19.8101,19.8166,19.8036,19.8166,65000.0
2006-01-26 11:10:00,30.5,30.54,30.5,30.5,64000.0,19.8166,19.8426,19.8166,19.8166,64000.0
2006-01-26 11:15:00,30.5,30.5,30.42,30.42,23400.0,19.8166,19.8166,19.7647,19.7647,23400.0
2006-01-26 11:20:00,30.42,30.49,30.4,30.47,50800.0,19.7647,19.8101,19.7517,19.7971,50800.0
2006-01-26 11:25:00,30.47,30.5,30.46,30.5,18600.0,19.7971,19.8166,19.7906,19.8166,18600.0
2006-01-26 11:30:00,30.5,30.5,30.47,30.48,16600.0,19.8166,19.8166,19.7971,19.8036,16600.0
2006-01-26 11:35:00,30.47,30.5,30.44,30.46,56400.0,19.7971,19.8166,19.7776,19.7906,56400.0
2006-01-26 11:40:00,30.47,30.48,30.45,30.46,51800.0,19.7971,19.8036,19.7841,19.7906,51800.0
2006-01-26 11:45:00,30.46,30.48,30.45,30.47,25800.0,19.7906,19.8036,19.7841,19.7971,25800.0
2006-01-26 11:50:00,30.48,30.5,30.47,30.5,34600.0,19.8036,19.8166,19.7971,19.8166,34600.0
2006-01-26 11:55:00,30.5,30.57,30.5,30.53,46400.0,19.8166,19.8621,19.8166,19.8361,46400.0
2006-01-26 12:00:00,30.54,30.59,30.54,30.58,32600.0,19.8426,19.8751,19.8426,19.8686,32600.0
2006-01-26 12:05:00,30.57,30.63,30.57,30.62,52600.0,19.8621,19.9011,19.8621,19.8946,52600.0
2006-01-26 12:10:00,30.61,30.62,30.55,30.57,30800.0,19.8881,19.8946,19.8491,19.8621,30800.0
2006-01-26 12:15:00,30.57,30.62,30.57,30.59,23000.0,19.8621,19.8946,19.8621,19.8751,23000.0
2006-01-26 12:20:00,30.6,30.61,30.55,30.61,37400.0,19.8816,19.8881,19.8491,19.8881,37400.0
2006-01-26 12:25:00,30.61,30.68,30.59,30.66,59400.0,19.8881,19.9336,19.8751,19.9206,59400.0
2006-01-26 12:30:00,30.66,30.73,30.65,30.72,49200.0,19.9206,19.9661,19.9141,19.9596,49200.0
2006-01-26 12:35:00,30.72,30.72,30.7,30.71,36400.0,19.9596,19.9596,19.9466,19.9531,36400.0
2006-01-26 12:40:00,30.71,30.8,30.71,30.79,56800.0,19.9531,20.0115,19.9531,20.0051,56800.0
2006-01-26 12:45:00,30.8,30.84,30.72,30.72,59000.0,20.0115,20.0375,19.9596,19.9596,59000.0
2006-01-26 12:50:00,30.74,30.78,30.69,30.77,33600.0,19.9726,19.9986,19.9401,19.9921,33600.0
2006-01-26 12:55:00,30.75,30.77,30.73,30.75,25600.0,19.9791,19.9921,19.9661,19.9791,25600.0
2006-01-26 13:00:00,30.77,30.84,30.75,30.82,90400.0,19.9921,20.0375,19.9791,20.0245,90400.0
2006-01-26 13:05:00,30.82,30.9,30.82,30.88,74600.0,20.0245,20.0765,20.0245,20.0635,74600.0
2006-01-26 13:10:00,30.89,30.94,30.88,30.89,91600.0,20.07,20.1025,20.0635,20.07,91600.0
2006-01-26 13:15:00,30.88,30.9,30.86,30.88,52400.0,20.0635,20.0765,20.0505,20.0635,52400.0
2006-01-26 13:20:00,30.87,30.88,30.8,30.86,28400.0,20.057,20.0635,20.0115,20.0505,28400.0
2006-01-26 13:25:00,30.86,30.86,30.73,30.73,24800.0,20.0505,20.0505,19.9661,19.9661,24800.0
2006-01-26 13:30:00,30.73,30.77,30.65,30.67,77600.0,19.9661,19.9921,19.9141,19.9271,77600.0
2006-01-26 13:35:00,30.67,30.68,30.61,30.61,59800.0,19.9271,19.9336,19.8881,19.8881,59800.0
2006-01-26 13:40:00,30.61,30.7,30.59,30.67,54200.0,19.8881,19.9466,19.8751,19.9271,54200.0
2006-01-26 13:45:00,30.68,30.68,30.57,30.6,53800.0,19.9336,19.9336,19.8621,19.8816,53800.0
2006-01-26 13:50:00,30.58,30.65,30.57,30.63,31000.0,19.8686,19.9141,19.8621,19.9011,31000.0
2006-01-26 13:55:00,30.63,30.68,30.63,30.65,21800.0,19.9011,19.9336,19.9011,19.9141,21800.0
2006-01-26 14:00:00,30.65,30.7,30.61,30.64,32800.0,19.9141,19.9466,19.8881,19.9076,32800.0
2006-01-26 14:05:00,30.63,30.67,30.58,30.63,48400.0,19.9011,19.9271,19.8686,19.9011,48400.0
2006-01-26 14:10:00,30.64,30.66,30.59,30.6,48200.0,19.9076,19.9206,19.8751,19.8816,48200.0
2006-01-26 14:15:00,30.6,30.65,30.6,30.63,65800.0,19.8816,19.9141,19.8816,19.9011,65800.0
2006-01-26 14:20:00,30.63,30.68,30.63,30.66,33800.0,19.9011,19.9336,19.9011,19.9206,33800.0
2006-01-26 14:25:00,30.66,30.66,30.58,30.58,34400.0,19.9206,19.9206,19.8686,19.8686,34400.0
2006-01-26 14:30:00,30.6,30.61,30.55,30.56,23600.0,19.8816,19.8881,19.8491,19.8556,23600.0
2006-01-26 14:35:00,30.55,30.58,30.51,30.58,33800.0,19.8491,19.8686,19.8231,19.8686,33800.0
2006-01-26 14:40:00,30.58,30.67,30.58,30.66,36000.0,19.8686,19.9271,19.8686,19.9206,36000.0
2006-01-26 14:45:00,30.65,30.71,30.64,30.65,64400.0,19.9141,19.9531,19.9076,19.9141,64400.0
2006-01-26 14:50:00,30.65,30.71,30.64,30.68,78400.0,19.9141,19.9531,19.9076,19.9336,78400.0
2006-01-26 14:55:00,30.7,30.7,30.63,30.63,58400.0,19.9466,19.9466,19.9011,19.9011,58400.0
2006-01-26 15:00:00,30.62,30.68,30.61,30.63,81400.0,19.8946,19.9336,19.8881,19.9011,81400.0
2006-01-26 15:05:00,30.63,30.68,30.61,30.66,57800.0,19.9011,19.9336,19.8881,19.9206,57800.0
2006-01-26 15:10:00,30.66,30.68,30.62,30.66,61000.0,19.9206,19.9336,19.8946,19.9206,61000.0
2006-01-26 15:15:00,30.65,30.71,30.65,30.66,42400.0,19.9141,19.9531,19.9141,19.9206,42400.0
2006-01-26 15:20:00,30.66,30.71,30.66,30.68,52000.0,19.9206,19.9531,19.9206,19.9336,52000.0
2006-01-26 15:25:00,30.68,30.75,30.68,30.74,103400.0,19.9336,19.9791,19.9336,19.9726,103400.0
2006-01-26 15:30:00,30.73,30.78,30.73,30.78,98000.0,19.9661,19.9986,19.9661,19.9986,98000.0
2006-01-26 15:35:00,30.78,30.78,30.75,30.77,98800.0,19.9986,19.9986,19.9791,19.9921,98800.0
2006-01-26 15:40:00,30.77,30.8,30.75,30.8,72600.0,19.9921,20.0115,19.9791,20.0115,72600.0
2006-01-26 15:45:00,30.8,30.89,30.8,30.86,121000.0,20.0115,20.07,20.0115,20.0505,121000.0
2006-01-26 15:50:00,30.87,30.89,30.87,30.88,265600.0,20.057,20.07,20.057,20.0635,265600.0
2006-01-26 15:55:00,30.88,30.9,30.88,30.9,161800.0,20.0635,20.0765,20.0635,20.0765,161800.0
2006-01-27 09:30:00,31.0,31.1,30.98,31.0,164200.0,20.1415,20.2065,20.1285,20.1415,164200.0
2006-01-27 09:35:00,31.0,31.1,30.99,31.04,69000.0,20.1415,20.2065,20.135,20.1675,69000.0
2006-01-27 09:40:00,31.09,31.11,31.08,31.11,38800.0,20.2,20.213,20.1935,20.213,38800.0
2006-01-27 09:45:00,31.17,31.47,31.1,31.47,185000.0,20.2519,20.4469,20.2065,20.4469,185000.0
2006-01-27 09:50:00,31.48,31.59,31.29,31.31,88000.0,20.4534,20.5248,20.3299,20.3429,88000.0
2006-01-27 09:55:00,31.3,31.47,31.26,31.43,65400.0,20.3364,20.4469,20.3104,20.4209,65400.0
2006-01-27 10:00:00,31.42,31.48,31.26,31.33,97000.0,20.4144,20.4534,20.3104,20.3559,97000.0
2006-01-27 10:05:00,31.34,31.55,31.33,31.52,142000.0,20.3624,20.4988,20.3559,20.4794,142000.0
2006-01-27 10:10:00,31.5,31.65,31.5,31.6,204800.0,20.4664,20.5638,20.4664,20.5313,204800.0
2006-01-27 10:15:00,31.59,31.73,31.58,31.63,273800.0,20.5248,20.6158,20.5183,20.5508,273800.0
2006-01-27 10:20:00,31.63,31.63,31.51,31.53,86400.0,20.5508,20.5508,20.4729,20.4858,86400.0
2006-01-27 10:25:00,31.53,31.55,31.49,31.5,156400.0,20.4858,20.4988,20.4599,20.4664,156400.0
2006-01-27 10:30:00,31.49,31.5,31.3,31.4,128600.0,20.4599,20.4664,20.3364,20.4014,128600.0
2006-01-27 10:35:00,31.41,31.41,31.25,31.33,101400.0,20.4079,20.4079,20.3039,20.3559,101400.0
2006-01-27 10:40:00,31.35,31.5,31.32,31.49,55400.0,20.3689,20.4664,20.3494,20.4599,55400.0
2006-01-27 10:45:00,31.49,31.57,31.35,31.56,116000.0,20.4599,20.5118,20.3689,20.5053,116000.0
2006-01-27 10:50:00,31.56,31.58,31.44,31.55,94600.0,20.5053,20.5183,20.4274,20.4988,94600.0
2006-01-27 10:55:00,31.56,31.58,31.47,31.49,61200.0,20.5053,20.5183,20.4469,20.4599,61200.0
2006-01-27 11:00:00,31.5,31.5,31.39,31.48,127800.0,20.4664,20.4664,20.3949,20.4534,127800.0
2006-01-27 11:05:00,31.48,31.54,31.43,31.44,39200.0,20.4534,20.4923,20.4209,20.4274,39200.0
2006-01-27 11:10:00,31.43,31.47,31.37,31.44,52800.0,20.4209,20.4469,20.3819,20.4274,52800.0
2006-01-27 11:15:00,31.43,31.47,31.43,31.46,30800.0,20.4209,20.4469,20.4209,20.4404,30800.0
2006-01-27 11:20:00,31.46,31.46,31.4,31.46,59400.0,20.4404,20.4404,20.4014,20.4404,59400.0
2006-01-27 11:25:00,31.46,31.49,31.45,31.47,90200.0,20.4404,20.4599,20.4339,20.4469,90200.0
2006-01-27 11:30:00,31.46,31.48,31.43,31.47,79000.0,20.4404,20.4534,20.4209,20.4469,79000.0
2006-01-27 11:35:00,31.47,31.48,31.43,31.46,77600.0,20.4469,20.4534,20.4209,20.4404,77600.0
2006-01-27 11:40:00,31.45,31.5,31.44,31.5,99600.0,20.4339,20.4664,20.4274,20.4664,99600.0
2006-01-27 11:45:00,31.5,31.54,31.48,31.48,59000.0,20.4664,20.4923,20.4534,20.4534,59000.0
2006-01-27 11:50:00,31.48,31.57,31.48,31.55,32000.0,20.4534,20.5118,20.4534,20.4988,32000.0
2006-01-27 11:55:00,31.55,31.56,31.48,31.51,29800.0,20.4988,20.5053,20.4534,20.4729,29800.0
2006-01-27 12:00:00,31.49,31.53,31.49,31.49,29200.0,20.4599,20.4858,20.4599,20.4599,29200.0
2006-01-27 12:05:00,31.5,31.64,31.49,31.64,78000.0,20.4664,20.5573,20.4599,20.5573,78000.0
2006-01-27 12:10:00,31.64,31.69,31.49,31.51,144400.0,20.5573,20.5898,20.4599,20.4729,144400.0
2006-01-27 12:15:00,31.53,31.64,31.5,31.61,27600.0,20.4858,20.5573,20.4664,20.5378,27600.0
2006-01-27 12:20:00,31.61,31.64,31.6,31.63,61800.0,20.5378,20.5573,20.5313,20.5508,61800.0
2006-01-27 12:25:00,31.64,31.66,31.58,31.62,30800.0,20.5573,20.5703,20.5183,20.5443,30800.0
2006-01-27 12:30:00,31.62,31.65,31.55,31.56,102000.0,20.5443,20.5638,20.4988,20.5053,102000.0
2006-01-27 12:35:00,31.57,31.62,31.56,31.6,35600.0,20.5118,20.5443,20.5053,20.5313,35600.0
2006-01-27 12:40:00,31.6,31.62,31.57,31.6,45600.0,20.5313,20.5443,20.5118,20.5313,45600.0
2006-01-27 12:45:00,31.6,31.72,31.59,31.71,112200.0,20.5313,20.6093,20.5248,20.6028,112200.0
2006-01-27 12:50:00,31.71,31.75,31.69,31.73,70400.0,20.6028,20.6288,20.5898,20.6158,70400.0
2006-01-27 12:55:00,31.73,31.75,31.73,31.75,27600.0,20.6158,20.6288,20.6158,20.6288,27600.0
2006-01-27 13:00:00,31.75,31.86,31.75,31.84,58200.0,20.6288,20.7003,20.6288,20.6873,58200.0
2006-01-27 13:05:00,31.83,31.83,31.74,31.83,59000.0,20.6808,20.6808,20.6223,20.6808,59000.0
2006-01-27 13:10:00,31.83,31.87,31.75,31.78,54800.0,20.6808,20.7068,20.6288,20.6483,54800.0
2006-01-27 13:15:00,31.78,31.93,31.78,31.93,79400.0,20.6483,20.7457,20.6483,20.7457,79400.0
2006-01-27 13:20:00,31.91,31.97,31.89,31.93,139000.0,20.7327,20.7717,20.7198,20.7457,139000.0
2006-01-27 13:25:00,31.93,31.97,31.91,31.95,109200.0,20.7457,20.7717,20.7327,20.7587,109200.0
2006-01-27 13:30:00,31.96,32.0,31.86,31.88,106400.0,20.7652,20.7912,20.7003,20.7133,106400.0
2006-01-27 13:35:00,31.88,31.88,31.8,31.8,72400.0,20.7133,20.7133,20.6613,20.6613,72400.0
2006-01-27 13:40:00,31.8,31.83,31.73,31.77,111200.0,20.6613,20.6808,20.6158,20.6418,111200.0
2006-01-27 13:45:00,31.76,31.77,31.73,31.74,56800.0,20.6353,20.6418,20.6158,20.6223,56800.0
2006-01-27 13:50:00,31.74,31.75,31.69,31.75,46800.0,20.6223,20.6288,20.5898,20.6288,46800.0
2006-01-27 13:55:00,31.73,31.77,31.73,31.73,25600.0,20.6158,20.6418,20.6158,20.6158,25600.0
2006-01-27 14:00:00,31.74,31.78,31.73,31.74,37200.0,20.6223,20.6483,20.6158,20.6223,37200.0
2006-01-27 14:05:00,31.75,31.76,31.68,31.7,22600.0,20.6288,20.6353,20.5833,20.5963,22600.0
2006-01-27 14:10:00,31.7,31.72,31.67,31.67,16400.0,20.5963,20.6093,20.5768,20.5768,16400.0
2006-01-27 14:15:00,31.67,31.75,31.64,31.74,44800.0,20.5768,20.6288,20.5573,20.6223,44800.0
2006-01-27 14:20:00,31.73,31.74,31.71,31.72,38000.0,20.6158,20.6223,20.6028,20.6093,38000.0
2006-01-27 14:25:00,31.71,31.71,31.63,31.65,33200.0,20.6028,20.6028,20.5508,20.5638,33200.0
2006-01-27 14:30:00,31.65,31.68,31.63,31.63,26600.0,20.5638,20.5833,20.5508,20.5508,26600.0
2006-01-27 14:35:00,31.63,31.63,31.54,31.58,65200.0,20.5508,20.5508,20.4923,20.5183,65200.0
2006-01-27 14:40:00,31.58,31.6,31.57,31.59,49800.0,20.5183,20.5313,20.5118,20.5248,49800.0
2006-01-27 14:45:00,31.57,31.61,31.56,31.59,26800.0,20.5118,20.5378,20.5053,20.5248,26800.0
2006-01-27 14:50:00,31.58,31.64,31.55,31.63,48600.0,20.5183,20.5573,20.4988,20.5508,48600.0
2006-01-27 14:55:00,31.62,31.95,31.62,31.65,44800.0,20.5443,20.7587,20.5443,20.5638,44800.0
2006-01-27 15:00:00,31.66,31.7,31.58,31.58,43400.0,20.5703,20.5963,20.5183,20.5183,43400.0
2006-01-27 15:05:00,31.62,31.66,31.61,31.63,26200.0,20.5443,20.5703,20.5378,20.5508,26200.0
2006-01-27 15:10:00,31.65,31.67,31.62,31.67,34400.0,20.5638,20.5768,20.5443,20.5768,34400.0
2006-01-27 15:15:00,31.67,31.68,31.64,31.64,44000.0,20.5768,20.5833,20.5573,20.5573,44000.0
2006-01-27 15:20:00,31.64,31.64,31.59,31.61,44600.0,20.5573,20.5573,20.5248,20.5378,44600.0
2006-01-27 15:25:00,31.61,31.61,31.57,31.58,72400.0,20.5378,20.5378,20.5118,20.5183,72400.0
2006-01-27 15:30:00,31.58,31.6,31.58,31.59,72400.0,20.5183,20.5313,20.5183,20.5248,72400.0
2006-01-27 15:35:00,31.58,31.6,31.57,31.6,70800.0,20.5183,20.5313,20.5118,20.5313,70800.0
2006-01-27 15:40:00,31.6,31.61,31.59,31.61,107200.0,20.5313,20.5378,20.5248,20.5378,107200.0
2006-01-27 15:45:00,31.61,31.64,31.6,31.6,119600.0,20.5378,20.5573,20.5313,20.5313,119600.0
2006-01-27 15:50:00,31.6,31.64,31.6,31.63,89600.0,20.5313,20.5573,20.5313,20.5508,89600.0
2006-01-27 15:55:00,31.63,31.63,31.49,31.5,353800.0,20.5508,20.5508,20.4599,20.4664,353800.0
2006-01-30 09:30:00,31.41,31.46,31.38,31.4,165000.0,20.4079,20.4404,20.3884,20.4014,165000.0
2006-01-30 09:35:00,31.39,31.44,31.38,31.41,49200.0,20.3949,20.4274,20.3884,20.4079,49200.0
2006-01-30 09:40:00,31.41,31.46,31.38,31.42,71400.0,20.4079,20.4404,20.3884,20.4144,71400.0
2006-01-30 09:45:00,31.43,31.48,31.42,31.44,68000.0,20.4209,20.4534,20.4144,20.4274,68000.0
2006-01-30 09:50:00,31.45,31.59,31.45,31.55,141800.0,20.4339,20.5248,20.4339,20.4988,141800.0
2006-01-30 09:55:00,31.57,31.67,31.54,31.54,89600.0,20.5118,20.5768,20.4923,20.4923,89600.0
2006-01-30 10:00:00,31.54,31.55,31.47,31.5,73400.0,20.4923,20.4988,20.4469,20.4664,73400.0
2006-01-30 10:05:00,31.52,31.54,31.47,31.49,41000.0,20.4794,20.4923,20.4469,20.4599,41000.0
2006-01-30 10:10:00,31.49,31.5,31.42,31.49,35000.0,20.4599,20.4664,20.4144,20.4599,35000.0
2006-01-30 10:15:00,31.49,31.54,31.47,31.53,30000.0,20.4599,20.4923,20.4469,20.4858,30000.0
2006-01-30 10:20:00,31.52,31.53,31.39,31.43,52200.0,20.4794,20.4858,20.3949,20.4209,52200.0
2006-01-30 10:25:00,31.45,31.52,31.45,31.46,24200.0,20.4339,20.4794,20.4339,20.4404,24200.0
2006-01-30 10:30:00,31.43,31.45,31.38,31.39,52200.0,20.4209,20.4339,20.3884,20.3949,52200.0
2006-01-30 10:35:00,31.38,31.41,31.21,31.21,77200.0,20.3884,20.4079,20.2779,20.2779,77200.0
2006-01-30 10:40:00,31.21,31.43,31.21,31.43,61600.0,20.2779,20.4209,20.2779,20.4209,61600.0
2006-01-30 10:45:00,31.4,31.41,31.28,31.29,31200.0,20.4014,20.4079,20.3234,20.3299,31200.0
2006-01-30 10:50:00,31.28,31.39,31.28,31.35,44200.0,20.3234,20.3949,20.3234,20.3689,44200.0
2006-01-30 10:55:00,31.35,31.39,31.34,31.36,15000.0,20.3689,20.3949,20.3624,20.3754,15000.0
2006-01-30 11:00:00,31.38,31.38,31.23,31.28,33200.0,20.3884,20.3884,20.2909,20.3234,33200.0
2006-01-30 11:05:00,31.28,31.28,31.11,31.13,77200.0,20.3234,20.3234,20.213,20.226,77200.0
2006-01-30 11:10:00,31.13,31.13,31.01,31.06,65000.0,20.226,20.226,20.148,20.1805,65000.0
2006-01-30 11:15:00,31.06,31.12,30.98,31.12,103400.0,20.1805,20.2195,20.1285,20.2195,103400.0
2006-01-30 11:20:00,31.11,31.11,31.02,31.03,29000.0,20.213,20.213,20.1545,20.161,29000.0
2006-01-30 11:25:00,31.04,31.13,31.04,31.07,52000.0,20.1675,20.226,20.1675,20.187,52000.0
2006-01-30 11:30:00,31.06,31.08,31.01,31.03,24200.0,20.1805,20.1935,20.148,20.161,24200.0
2006-01-30 11:35:00,31.03,31.13,31.02,31.11,51600.0,20.161,20.226,20.1545,20.213,51600.0
2006-01-30 11:40:00,31.11,31.14,31.08,31.08,17600.0,20.213,20.2325,20.1935,20.1935,17600.0
2006-01-30 11:45:00,31.08,31.08,31.03,31.06,22200.0,20.1935,20.1935,20.161,20.1805,22200.0
2006-01-30 11:50:00,31.05,31.09,31.04,31.05,41800.0,20.174,20.2,20.1675,20.174,41800.0
2006-01-30 11:55:00,31.04,31.05,31.02,31.04,42400.0,20.1675,20.174,20.1545,20.1675,42400.0
2006-01-30 12:00:00,31.03,31.03,31.0,31.03,31800.0,20.161,20.161,20.1415,20.161,31800.0
2006-01-30 12:05:00,31.02,31.07,31.0,31.06,38200.0,20.1545,20.187,20.1415,20.1805,38200.0
2006-01-30 12:10:00,31.06,31.11,31.03,31.11,55600.0,20.1805,20.213,20.161,20.213,55600.0
2006-01-30 12:15:00,31.11,31.23,31.09,31.21,245000.0,20.213,20.2909,20.2,20.2779,245000.0
2006-01-30 12:20:00,31.22,31.38,31.21,31.34,670800.0,20.2844,20.3884,20.2779,20.3624,670800.0
2006-01-30 12:25:00,31.34,31.46,31.34,31.36,75200.0,20.3624,20.4404,20.3624,20.3754,75200.0
2006-01-30 12:30:00,31.37,31.46,31.37,31.45,35800.0,20.3819,20.4404,20.3819,20.4339,35800.0
2006-01-30 12:35:00,31.43,31.46,31.41,31.42,57600.0,20.4209,20.4404,20.4079,20.4144,57600.0
2006-01-30 12:40:00,31.42,31.43,31.37,31.43,66000.0,20.4144,20.4209,20.3819,20.4209,66000.0
2006-01-30 12:45:00,31.42,31.43,31.36,31.36,92800.0,20.4144,20.4209,20.3754,20.3754,92800.0
2006-01-30 12:50:00,31.36,31.46,31.36,31.37,47200.0,20.3754,20.4404,20.3754,20.3819,47200.0
2006-01-30 12:55:00,31.38,31.41,31.35,31.37,80400.0,20.3884,20.4079,20.3689,20.3819,80400.0
2006-01-30 13:00:00,31.37,31.43,31.35,31.42,33800.0,20.3819,20.4209,20.3689,20.4144,33800.0
2006-01-30 13:05:00,31.42,31.43,31.41,31.43,39400.0,20.4144,20.4209,20.4079,20.4209,39400.0
2006-01-30 13:10:00,31.43,31.47,31.43,31.45,36200.0,20.4209,20.4469,20.4209,20.4339,36200.0
2006-01-30 13:15:00,31.46,31.5,31.45,31.49,75600.0,20.4404,20.4664,20.4339,20.4599,75600.0
2006-01-30 13:20:00,31.49,31.5,31.42,31.46,41000.0,20.4599,20.4664,20.4144,20.4404,41000.0
2006-01-30 13:25:00,31.46,31.57,31.44,31.56,74400.0,20.4404,20.5118,20.4274,20.5053,74400.0
2006-01-30 13:30:00,31.56,31.61,31.55,31.55,67400.0,20.5053,20.5378,20.4988,20.4988,67400.0
2006-01-30 13:35:00,31.55,31.58,31.5,31.54,57800.0,20.4988,20.5183,20.4664,20.4923,57800.0
2006-01-30 13:40:00,31.52,31.6,31.5,31.56,31800.0,20.4794,20.5313,20.4664,20.5053,31800.0
2006-01-30 13:45:00,31.55,31.63,31.53,31.59,43400.0,20.4988,20.5508,20.4858,20.5248,43400.0
2006-01-30 13:50:00,31.58,31.6,31.56,31.57,26800.0,20.5183,20.5313,20.5053,20.5118,26800.0
2006-01-30 13:55:00,31.59,31.61,31.52,31.53,27200.0,20.5248,20.5378,20.4794,20.4858,27200.0
2006-01-30 14:00:00,31.53,31.55,31.51,31.53,26000.0,20.4858,20.4988,20.4729,20.4858,26000.0
2006-01-30 14:05:00,31.54,31.56,31.5,31.53,84200.0,20.4923,20.5053,20.4664,20.4858,84200.0
2006-01-30 14:10:00,31.55,31.61,31.54,31.61,96800.0,20.4988,20.5378,20.4923,20.5378,96800.0
2006-01-30 14:15:00,31.62,31.63,31.59,31.61,101000.0,20.5443,20.5508,20.5248,20.5378,101000.0
2006-01-30 14:20:00,31.61,31.67,31.61,31.61,59200.0,20.5378,20.5768,20.5378,20.5378,59200.0
2006-01-30 14:25:00,31.61,31.65,31.6,31.65,32800.0,20.5378,20.5638,20.5313,20.5638,32800.0
2006-01-30 14:30:00,31.65,31.68,31.65,31.66,53200.0,20.5638,20.5833,20.5638,20.5703,53200.0
2006-01-30 14:35:00,31.65,31.76,31.65,31.75,68200.0,20.5638,20.6353,20.5638,20.6288,68200.0
2006-01-30 14:40:00,31.75,31.79,31.7,31.78,91800.0,20.6288,20.6548,20.5963,20.6483,91800.0
2006-01-30 14:45:00,31.78,31.85,31.75,31.79,139400.0,20.6483,20.6938,20.6288,20.6548,139400.0
2006-01-30 14:50:00,31.79,31.82,31.74,31.75,86000.0,20.6548,20.6743,20.6223,20.6288,86000.0
2006-01-30 14:55:00,31.75,31.78,31.74,31.75,47600.0,20.6288,20.6483,20.6223,20.6288,47600.0
2006-01-30 15:00:00,31.75,31.77,31.65,31.65,62400.0,20.6288,20.6418,20.5638,20.5638,62400.0
2006-01-30 15:05:00,31.65,31.71,31.59,31.64,75200.0,20.5638,20.6028,20.5248,20.5573,75200.0
2006-01-30 15:10:00,31.64,31.68,31.6,31.67,70000.0,20.5573,20.5833,20.5313,20.5768,70000.0
2006-01-30 15:15:00,31.67,31.68,31.58,31.58,49400.0,20.5768,20.5833,20.5183,20.5183,49400.0
2006-01-30 15:20:00,31.59,31.63,31.55,31.62,46800.0,20.5248,20.5508,20.4988,20.5443,46800.0
2006-01-30 15:25:00,31.63,31.63,31.6,31.6,77600.0,20.5508,20.5508,20.5313,20.5313,77600.0
2006-01-30 15:30:00,31.6,31.61,31.58,31.59,34600.0,20.5313,20.5378,20.5183,20.5248,34600.0
2006-01-30 15:35:00,31.59,31.67,31.58,31.67,74800.0,20.5248,20.5768,20.5183,20.5768,74800.0
2006-01-30 15:40:00,31.67,31.73,31.67,31.67,135600.0,20.5768,20.6158,20.5768,20.5768,135600.0
2006-01-30 15:45:00,31.67,31.73,31.63,31.66,88800.0,20.5768,20.6158,20.5508,20.5703,88800.0
2006-01-30 15:50:00,31.67,31.75,31.64,31.73,154600.0,20.5768,20.6288,20.5573,20.6158,154600.0
2006-01-30 15:55:00,31.74,31.74,31.65,31.67,306000.0,20.6223,20.6223,20.5638,20.5768,306000.0
2006-01-31 09:30:00,31.71,31.71,31.38,31.63,299000.0,20.6028,20.6028,20.3884,20.5508,299000.0
2006-01-31 09:35:00,31.56,31.95,31.56,31.91,103600.0,20.5053,20.7587,20.5053,20.7327,103600.0
2006-01-31 09:40:00,31.91,31.98,31.89,31.92,118400.0,20.7327,20.7782,20.7198,20.7392,118400.0
2006-01-31 09:45:00,31.91,31.99,31.88,31.93,181400.0,20.7327,20.7847,20.7133,20.7457,181400.0
2006-01-31 09:50:00,31.93,31.99,31.91,31.93,133200.0,20.7457,20.7847,20.7327,20.7457,133200.0
2006-01-31 09:55:00,31.93,31.93,31.7,31.73,145200.0,20.7457,20.7457,20.5963,20.6158,145200.0
2006-01-31 10:00:00,31.73,31.78,31.66,31.74,155400.0,20.6158,20.6483,20.5703,20.6223,155400.0
2006-01-31 10:05:00,31.74,31.78,31.71,31.72,196200.0,20.6223,20.6483,20.6028,20.6093,196200.0
2006-01-31 10:10:00,31.71,31.78,31.66,31.75,184800.0,20.6028,20.6483,20.5703,20.6288,184800.0
2006-01-31 10:15:00,31.75,31.77,31.38,31.61,105200.0,20.6288,20.6418,20.3884,20.5378,105200.0
2006-01-31 10:20:00,31.59,31.65,31.5,31.58,324800.0,20.5248,20.5638,20.4664,20.5183,324800.0
2006-01-31 10:25:00,31.58,31.64,31.5,31.62,159200.0,20.5183,20.5573,20.4664,20.5443,159200.0
2006-01-31 10:30:00,31.63,31.64,31.5,31.61,74600.0,20.5508,20.5573,20.4664,20.5378,74600.0
2006-01-31 10:35:00,31.61,31.82,31.61,31.79,139600.0,20.5378,20.6743,20.5378,20.6548,139600.0
2006-01-31 10:40:00,31.78,31.82,31.73,31.74,114200.0,20.6483,20.6743,20.6158,20.6223,114200.0
2006-01-31 10:45:00,31.73,31.84,31.73,31.78,88200.0,20.6158,20.6873,20.6158,20.6483,88200.0
2006-01-31 10:50:00,31.78,31.8,31.77,31.77,66600.0,20.6483,20.6613,20.6418,20.6418,66600.0
2006-01-31 10:55:00,31.78,31.8,31.72,31.74,43400.0,20.6483,20.6613,20.6093,20.6223,43400.0
2006-01-31 11:00:00,31.75,31.78,31.75,31.77,31200.0,20.6288,20.6483,20.6288,20.6418,31200.0
2006-01-31 11:05:00,31.75,31.77,31.61,31.64,77400.0,20.6288,20.6418,20.5378,20.5573,77400.0
2006-01-31 11:10:00,31.64,31.67,31.64,31.67,20800.0,20.5573,20.5768,20.5573,20.5768,20800.0
2006-01-31 11:15:00,31.65,31.66,31.61,31.65,39200.0,20.5638,20.5703,20.5378,20.5638,39200.0
2006-01-31 11:20:00,31.64,31.64,31.57,31.59,48000.0,20.5573,20.5573,20.5118,20.5248,48000.0
2006-01-31 11:25:00,31.59,31.78,31.58,31.76,70400.0,20.5248,20.6483,20.5183,20.6353,70400.0
2006-01-31 11:30:00,31.77,31.77,31.69,31.72,45200.0,20.6418,20.6418,20.5898,20.6093,45200.0
2006-01-31 11:35:00,31.71,31.77,31.7,31.77,41400.0,20.6028,20.6418,20.5963,20.6418,41400.0
2006-01-31 11:40:00,31.77,31.78,31.72,31.76,35400.0,20.6418,20.6483,20.6093,20.6353,35400.0
2006-01-31 11:45:00,31.74,31.76,31.71,31.75,54600.0,20.6223,20.6353,20.6028,20.6288,54600.0
2006-01-31 11:50:00,31.75,31.75,31.63,31.69,79800.0,20.6288,20.6288,20.5508,20.5898,79800.0
2006-01-31 11:55:00,31.68,31.75,31.68,31.69,34000.0,20.5833,20.6288,20.5833,20.5898,34000.0
2006-01-31 12:00:00,31.7,31.78,31.7,31.78,50400.0,20.5963,20.6483,20.5963,20.6483,50400.0
2006-01-31 12:05:00,31.77,31.85,31.75,31.84,54400.0,20.6418,20.6938,20.6288,20.6873,54400.0
2006-01-31 12:10:00,31.85,31.86,31.81,31.81,30200.0,20.6938,20.7003,20.6678,20.6678,30200.0
2006-01-31 12:15:00,31.81,31.86,31.79,31.86,51200.0,20.6678,20.7003,20.6548,20.7003,51200.0
2006-01-31 12:20:00,31.83,31.83,31.75,31.77,43800.0,20.6808,20.6808,20.6288,20.6418,43800.0
2006-01-31 12:25:00,31.76,31.88,31.75,31.83,87200.0,20.6353,20.7133,20.6288,20.6808,87200.0
2006-01-31 12:30:00,31.83,32.0,31.83,31.99,134800.0,20.6808,20.7912,20.6808,20.7847,134800.0
2006-01-31 12:35:00,31.99,32.12,31.99,32.08,153800.0,20.7847,20.8692,20.7847,20.8432,153800.0
2006-01-31 12:40:00,32.07,32.17,32.07,32.17,85200.0,20.8367,20.9017,20.8367,20.9017,85200.0
2006-01-31 12:45:00,32.17,32.26,32.16,32.25,145400.0,20.9017,20.9601,20.8952,20.9537,145400.0
2006-01-31 12:50:00,32.24,32.27,32.21,32.27,89000.0,20.9472,20.9666,20.9277,20.9666,89000.0
2006-01-31 12:55:00,32.26,32.29,32.25,32.27,72600.0,20.9601,20.9796,20.9537,20.9666,72600.0
2006-01-31 13:00:00,32.27,32.3,32.24,32.3,163200.0,20.9666,20.9861,20.9472,20.9861,163200.0
2006-01-31 13:05:00,32.3,32.34,32.28,32.34,79200.0,20.9861,21.0121,20.9731,21.0121,79200.0
2006-01-31 13:10:00,32.34,32.38,32.3,32.38,64600.0,21.0121,21.0381,20.9861,21.0381,64600.0
2006-01-31 13:15:00,32.39,32.39,32.32,32.35,47400.0,21.0446,21.0446,20.9991,21.0186,47400.0
2006-01-31 13:20:00,32.35,32.36,32.27,32.27,43400.0,21.0186,21.0251,20.9666,20.9666,43400.0
2006-01-31 13:25:00,32.29,32.34,32.29,32.31,13800.0,20.9796,21.0121,20.9796,20.9926,13800.0
2006-01-31 13:30:00,32.31,32.31,32.24,32.24,47800.0,20.9926,20.9926,20.9472,20.9472,47800.0
2006-01-31 13:35:00,32.24,32.24,32.19,32.19,30600.0,20.9472,20.9472,20.9147,20.9147,30600.0
2006-01-31 13:40:00,32.19,32.27,32.18,32.26,50600.0,20.9147,20.9666,20.9082,20.9601,50600.0
2006-01-31 13:45:00,32.24,32.29,32.22,32.23,40000.0,20.9472,20.9796,20.9342,20.9407,40000.0
2006-01-31 13:50:00,32.23,32.24,32.19,32.19,38000.0,20.9407,20.9472,20.9147,20.9147,38000.0
2006-01-31 13:55:00,32.19,32.22,32.17,32.21,67400.0,20.9147,20.9342,20.9017,20.9277,67400.0
2006-01-31 14:00:00,32.22,32.27,32.21,32.24,24400.0,20.9342,20.9666,20.9277,20.9472,24400.0
2006-01-31 14:05:00,32.24,32.36,32.23,32.23,254600.0,20.9472,21.0251,20.9407,20.9407,254600.0
2006-01-31 14:10:00,32.24,32.24,32.13,32.2,144600.0,20.9472,20.9472,20.8757,20.9212,144600.0
2006-01-31 14:15:00,32.21,32.23,32.12,32.16,140800.0,20.9277,20.9407,20.8692,20.8952,140800.0
2006-01-31 14:20:00,32.16,32.17,32.05,32.05,162200.0,20.8952,20.9017,20.8237,20.8237,162200.0
2006-01-31 14:25:00,32.02,32.1,32.02,32.1,155600.0,20.8042,20.8562,20.8042,20.8562,155600.0
2006-01-31 14:30:00,32.08,32.1,31.99,32.02,261800.0,20.8432,20.8562,20.7847,20.8042,261800.0
2006-01-31 14:35:00,32.02,32.02,31.92,31.95,77400.0,20.8042,20.8042,20.7392,20.7587,77400.0
2006-01-31 14:40:00,31.95,32.01,31.91,32.0,79200.0,20.7587,20.7977,20.7327,20.7912,79200.0
2006-01-31 14:45:00,32.02,32.04,31.98,32.02,104000.0,20.8042,20.8172,20.7782,20.8042,104000.0
2006-01-31 14:50:00,32.02,32.05,31.98,32.02,117000.0,20.8042,20.8237,20.7782,20.8042,117000.0
2006-01-31 14:55:00,32.03,32.16,32.03,32.16,83800.0,20.8107,20.8952,20.8107,20.8952,83800.0
2006-01-31 15:00:00,32.17,32.17,32.1,32.11,121600.0,20.9017,20.9017,20.8562,20.8627,121600.0
2006-01-31 15:05:00,32.11,32.16,32.1,32.12,61400.0,20.8627,20.8952,20.8562,20.8692,61400.0
2006-01-31 15:10:00,32.12,32.24,32.12,32.19,79400.0,20.8692,20.9472,20.8692,20.9147,79400.0
2006-01-31 15:15:00,32.18,32.26,32.16,32.23,91400.0,20.9082,20.9601,20.8952,20.9407,91400.0
2006-01-31 15:20:00,32.23,32.26,32.2,32.2,40800.0,20.9407,20.9601,20.9212,20.9212,40800.0
2006-01-31 15:25:00,32.2,32.22,32.16,32.2,62600.0,20.9212,20.9342,20.8952,20.9212,62600.0
2006-01-31 15:30:00,32.2,32.22,32.17,32.17,78400.0,20.9212,20.9342,20.9017,20.9017,78400.0
2006-01-31 15:35:00,32.17,32.19,32.09,32.09,76600.0,20.9017,20.9147,20.8497,20.8497,76600.0
2006-01-31 15:40:00,32.1,32.13,32.07,32.11,158000.0,20.8562,20.8757,20.8367,20.8627,158000.0
2006-01-31 15:45:00,32.11,32.17,32.1,32.11,160000.0,20.8627,20.9017,20.8562,20.8627,160000.0
2006-01-31 15:50:00,32.1,32.15,32.1,32.12,458200.0,20.8562,20.8887,20.8562,20.8692,458200.0
2006-01-31 15:55:00,32.13,32.13,32.07,32.11,152000.0,20.8757,20.8757,20.8367,20.8627,152000.0
2006-02-01 09:30:00,32.25,32.38,32.25,32.37,170800.0,20.9537,21.0381,20.9537,21.0316,170800.0
2006-02-01 09:35:00,32.37,32.39,32.24,32.24,198400.0,21.0316,21.0446,20.9472,20.9472,198400.0
2006-02-01 09:40:00,32.25,32.27,32.1,32.25,217600.0,20.9537,20.9666,20.8562,20.9537,217600.0
2006-02-01 09:45:00,32.27,32.33,32.22,32.22,244400.0,20.9666,21.0056,20.9342,20.9342,244400.0
2006-02-01 09:50:00,32.21,32.3,32.19,32.29,196400.0,20.9277,20.9861,20.9147,20.9796,196400.0
2006-02-01 09:55:00,32.29,32.31,32.13,32.13,113800.0,20.9796,20.9926,20.8757,20.8757,113800.0
2006-02-01 10:00:00,32.13,32.18,32.01,32.06,256000.0,20.8757,20.9082,20.7977,20.8302,256000.0
2006-02-01 10:05:00,32.08,32.12,32.01,32.1,153800.0,20.8432,20.8692,20.7977,20.8562,153800.0
2006-02-01 10:10:00,32.1,32.23,32.1,32.18,54600.0,20.8562,20.9407,20.8562,20.9082,54600.0
2006-02-01 10:15:00,32.18,32.23,32.15,32.17,67200.0,20.9082,20.9407,20.8887,20.9017,67200.0
2006-02-01 10:20:00,32.16,32.21,32.14,32.18,69600.0,20.8952,20.9277,20.8822,20.9082,69600.0
2006-02-01 10:25:00,32.18,32.24,32.16,32.19,36000.0,20.9082,20.9472,20.8952,20.9147,36000.0
2006-02-01 10:30:00,32.2,32.24,32.19,32.24,50000.0,20.9212,20.9472,20.9147,20.9472,50000.0
2006-02-01 10:35:00,32.24,32.24,32.18,32.2,105400.0,20.9472,20.9472,20.9082,20.9212,105400.0
2006-02-01 10:40:00,32.2,32.2,32.13,32.15,169400.0,20.9212,20.9212,20.8757,20.8887,169400.0
2006-02-01 10:45:00,32.13,32.13,32.01,32.1,132200.0,20.8757,20.8757,20.7977,20.8562,132200.0
2006-02-01 10:50:00,32.1,32.11,31.93,31.94,101800.0,20.8562,20.8627,20.7457,20.7522,101800.0
2006-02-01 10:55:00,31.94,32.0,31.9,31.92,169200.0,20.7522,20.7912,20.7262,20.7392,169200.0
2006-02-01 11:00:00,31.9,31.97,31.89,31.96,144800.0,20.7262,20.7717,20.7198,20.7652,144800.0
2006-02-01 11:05:00,31.96,31.97,31.92,31.92,119600.0,20.7652,20.7717,20.7392,20.7392,119600.0
2006-02-01 11:10:00,31.93,32.02,31.93,31.99,81400.0,20.7457,20.8042,20.7457,20.7847,81400.0
2006-02-01 11:15:00,31.99,32.01,31.95,31.95,98400.0,20.7847,20.7977,20.7587,20.7587,98400.0
2006-02-01 11:20:00,31.95,31.95,31.88,31.94,118600.0,20.7587,20.7587,20.7133,20.7522,118600.0
2006-02-01 11:25:00,31.94,32.01,31.92,32.01,115200.0,20.7522,20.7977,20.7392,20.7977,115200.0
2006-02-01 11:30:00,32.02,32.02,31.94,31.96,84000.0,20.8042,20.8042,20.7522,20.7652,84000.0
2006-02-01 11:35:00,31.96,31.97,31.9,31.95,77800.0,20.7652,20.7717,20.7262,20.7587,77800.0
2006-02-01 11:40:00,31.94,31.98,31.94,31.95,70000.0,20.7522,20.7782,20.7522,20.7587,70000.0
2006-02-01 11:45:00,31.93,31.98,31.93,31.97,64000.0,20.7457,20.7782,20.7457,20.7717,64000.0
2006-02-01 11:50:00,31.98,32.01,31.97,32.0,115000.0,20.7782,20.7977,20.7717,20.7912,115000.0
2006-02-01 11:55:00,32.0,32.1,32.0,32.09,101400.0,20.7912,20.8562,20.7912,20.8497,101400.0
2006-02-01 12:00:00,32.07,32.08,32.02,32.02,64800.0,20.8367,20.8432,20.8042,20.8042,64800.0
2006-02-01 12:05:00,32.02,32.03,31.98,32.02,83200.0,20.8042,20.8107,20.7782,20.8042,83200.0
2006-02-01 12:10:00,32.02,32.02,31.97,32.0,64400.0,20.8042,20.8042,20.7717,20.7912,64400.0
2006-02-01 12:15:00,32.0,32.02,31.99,32.0,42800.0,20.7912,20.8042,20.7847,20.7912,42800.0
2006-02-01 12:20:00,32.0,32.04,32.0,32.04,43000.0,20.7912,20.8172,20.7912,20.8172,43000.0
2006-02-01 12:25:00,32.05,32.09,32.04,32.09,43200.0,20.8237,20.8497,20.8172,20.8497,43200.0
2006-02-01 12:30:00,32.09,32.11,32.08,32.09,116200.0,20.8497,20.8627,20.8432,20.8497,116200.0
2006-02-01 12:35:00,32.09,32.1,32.06,32.06,42800.0,20.8497,20.8562,20.8302,20.8302,42800.0
2006-02-01 12:40:00,32.06,32.13,32.02,32.13,49400.0,20.8302,20.8757,20.8042,20.8757,49400.0
2006-02-01 12:45:00,32.13,32.15,32.13,32.14,61600.0,20.8757,20.8887,20.8757,20.8822,61600.0
2006-02-01 12:50:00,32.15,32.22,32.14,32.2,67800.0,20.8887,20.9342,20.8822,20.9212,67800.0
2006-02-01 12:55:00,32.2,32.2,32.16,32.18,57200.0,20.9212,20.9212,20.8952,20.9082,57200.0
2006-02-01 13:00:00,32.19,32.21,32.18,32.18,22800.0,20.9147,20.9277,20.9082,20.9082,22800.0
2006-02-01 13:05:00,32.18,32.24,32.18,32.24,71400.0,20.9082,20.9472,20.9082,20.9472,71400.0
2006-02-01 13:10:00,32.24,32.24,32.19,32.21,60800.0,20.9472,20.9472,20.9147,20.9277,60800.0
2006-02-01 13:15:00,32.2,32.2,32.13,32.16,63600.0,20.9212,20.9212,20.8757,20.8952,63600.0
2006-02-01 13:20:00,32.15,32.23,32.13,32.22,36600.0,20.8887,20.9407,20.8757,20.9342,36600.0
2006-02-01 13:25:00,32.22,32.29,32.2,32.29,61000.0,20.9342,20.9796,20.9212,20.9796,61000.0
2006-02-01 13:30:00,32.29,32.34,32.24,32.25,36000.0,20.9796,21.0121,20.9472,20.9537,36000.0
2006-02-01 13:35:00,32.24,32.28,32.24,32.26,28400.0,20.9472,20.9731,20.9472,20.9601,28400.0
2006-02-01 13:40:00,32.27,32.37,32.26,32.35,72600.0,20.9666,21.0316,20.9601,21.0186,72600.0
2006-02-01 13:45:00,32.35,32.45,32.35,32.45,67800.0,21.0186,21.0836,21.0186,21.0836,67800.0
2006-02-01 13:50:00,32.45,32.45,32.39,32.43,39800.0,21.0836,21.0836,21.0446,21.0706,39800.0
2006-02-01 13:55:00,32.42,32.44,32.37,32.44,65000.0,21.0641,21.0771,21.0316,21.0771,65000.0
2006-02-01 14:00:00,32.44,32.5,32.43,32.48,74800.0,21.0771,21.1161,21.0706,21.1031,74800.0
2006-02-01 14:05:00,32.47,32.48,32.44,32.44,37800.0,21.0966,21.1031,21.0771,21.0771,37800.0
2006-02-01 14:10:00,32.43,32.45,32.39,32.4,67000.0,21.0706,21.0836,21.0446,21.0511,67000.0
2006-02-01 14:15:00,32.4,32.44,32.4,32.44,80600.0,21.0511,21.0771,21.0511,21.0771,80600.0
2006-02-01 14:20:00,32.44,32.45,32.35,32.35,48800.0,21.0771,21.0836,21.0186,21.0186,48800.0
2006-02-01 14:25:00,32.37,32.37,32.25,32.25,96600.0,21.0316,21.0316,20.9537,20.9537,96600.0
2006-02-01 14:30:00,32.23,32.35,32.23,32.33,65200.0,20.9407,21.0186,20.9407,21.0056,65200.0
2006-02-01 14:35:00,32.33,32.4,32.27,32.33,66000.0,21.0056,21.0511,20.9666,21.0056,66000.0
2006-02-01 14:40:00,32.33,32.34,32.29,32.29,71000.0,21.0056,21.0121,20.9796,20.9796,71000.0
2006-02-01 14:45:00,32.28,32.31,32.26,32.27,53000.0,20.9731,20.9926,20.9601,20.9666,53000.0
2006-02-01 14:50:00,32.27,32.37,32.27,32.37,65200.0,20.9666,21.0316,20.9666,21.0316,65200.0
2006-02-01 14:55:00,32.37,32.37,32.32,32.32,49200.0,21.0316,21.0316,20.9991,20.9991,49200.0
2006-02-01 15:00:00,32.32,32.32,32.27,32.3,33000.0,20.9991,20.9991,20.9666,20.9861,33000.0
2006-02-01 15:05:00,32.3,32.32,32.26,32.28,33000.0,20.9861,20.9991,20.9601,20.9731,33000.0
2006-02-01 15:10:00,32.28,32.28,32.23,32.24,36000.0,20.9731,20.9731,20.9407,20.9472,36000.0
2006-02-01 15:15:00,32.24,32.24,32.15,32.15,52400.0,20.9472,20.9472,20.8887,20.8887,52400.0
2006-02-01 15:20:00,32.16,32.17,32.0,32.01,138000.0,20.8952,20.9017,20.7912,20.7977,138000.0
2006-02-01 15:25:00,32.01,32.1,32.0,32.1,106400.0,20.7977,20.8562,20.7912,20.8562,106400.0
2006-02-01 15:30:00,32.1,32.18,32.09,32.13,54200.0,20.8562,20.9082,20.8497,20.8757,54200.0
2006-02-01 15:35:00,32.16,32.2,32.14,32.18,119600.0,20.8952,20.9212,20.8822,20.9082,119600.0
2006-02-01 15:40:00,32.18,32.2,32.17,32.2,45800.0,20.9082,20.9212,20.9017,20.9212,45800.0
2006-02-01 15:45:00,32.2,32.21,32.15,32.15,66600.0,20.9212,20.9277,20.8887,20.8887,66600.0
2006-02-01 15:50:00,32.15,32.18,32.11,32.17,91800.0,20.8887,20.9082,20.8627,20.9017,91800.0
2006-02-01 15:55:00,32.16,32.2,32.14,32.19,66000.0,20.8952,20.9212,20.8822,20.9147,66000.0
2006-02-02 09:30:00,32.16,32.25,32.05,32.1,207000.0,20.8952,20.9537,20.8237,20.8562,207000.0
2006-02-02 09:35:00,32.08,32.16,32.05,32.15,95600.0,20.8432,20.8952,20.8237,20.8887,95600.0
2006-02-02 09:40:00,32.15,32.32,32.09,32.13,194200.0,20.8887,20.9991,20.8497,20.8757,194200.0
2006-02-02 09:45:00,32.13,32.16,32.06,32.08,150200.0,20.8757,20.8952,20.8302,20.8432,150200.0
2006-02-02 09:50:00,32.08,32.08,31.73,31.75,179200.0,20.8432,20.8432,20.6158,20.6288,179200.0
2006-02-02 09:55:00,31.77,31.98,31.77,31.98,142200.0,20.6418,20.7782,20.6418,20.7782,142200.0
2006-02-02 10:00:00,31.99,31.99,31.86,31.98,108000.0,20.7847,20.7847,20.7003,20.7782,108000.0
2006-02-02 10:05:00,31.99,32.17,31.99,32.15,105200.0,20.7847,20.9017,20.7847,20.8887,105200.0
2006-02-02 10:10:00,32.17,32.23,32.1,32.1,115200.0,20.9017,20.9407,20.8562,20.8562,115200.0
2006-02-02 10:15:00,32.1,32.23,32.09,32.13,68800.0,20.8562,20.9407,20.8497,20.8757,68800.0
2006-02-02 10:20:00,32.13,32.3,32.13,32.3,58200.0,20.8757,20.9861,20.8757,20.9861,58200.0
2006-02-02 10:25:00,32.28,32.35,32.18,32.18,83000.0,20.9731,21.0186,20.9082,20.9082,83000.0
2006-02-02 10:30:00,32.2,32.27,32.18,32.21,62600.0,20.9212,20.9666,20.9082,20.9277,62600.0
2006-02-02 10:35:00,32.21,32.25,32.2,32.24,51200.0,20.9277,20.9537,20.9212,20.9472,51200.0
2006-02-02 10:40:00,32.24,32.26,32.05,32.09,182600.0,20.9472,20.9601,20.8237,20.8497,182600.0
2006-02-02 10:45:00,32.09,32.17,32.06,32.13,99200.0,20.8497,20.9017,20.8302,20.8757,99200.0
2006-02-02 10:50:00,32.12,32.12,32.01,32.05,56800.0,20.8692,20.8692,20.7977,20.8237,56800.0
2006-02-02 10:55:00,32.02,32.03,31.66,31.79,122400.0,20.8042,20.8107,20.5703,20.6548,122400.0
2006-02-02 11:00:00,31.8,31.8,31.68,31.73,82200.0,20.6613,20.6613,20.5833,20.6158,82200.0
2006-02-02 11:05:00,31.74,31.74,31.59,31.59,84200.0,20.6223,20.6223,20.5248,20.5248,84200.0
2006-02-02 11:10:00,31.59,31.61,31.54,31.59,140200.0,20.5248,20.5378,20.4923,20.5248,140200.0
2006-02-02 11:15:00,31.58,31.58,31.46,31.53,137400.0,20.5183,20.5183,20.4404,20.4858,137400.0
2006-02-02 11:20:00,31.53,31.55,31.36,31.39,91800.0,20.4858,20.4988,20.3754,20.3949,91800.0
2006-02-02 11:25:00,31.4,31.4,31.21,31.25,138800.0,20.4014,20.4014,20.2779,20.3039,138800.0
2006-02-02 11:30:00,31.25,31.25,31.07,31.09,187200.0,20.3039,20.3039,20.187,20.2,187200.0
2006-02-02 11:35:00,31.09,31.25,30.94,31.25,212200.0,20.2,20.3039,20.1025,20.3039,212200.0
2006-02-02 11:40:00,31.25,31.36,31.25,31.28,100600.0,20.3039,20.3754,20.3039,20.3234,100600.0
2006-02-02 11:45:00,31.27,31.29,31.24,31.25,95800.0,20.3169,20.3299,20.2974,20.3039,95800.0
2006-02-02 11:50:00,31.24,31.26,31.16,31.17,85800.0,20.2974,20.3104,20.2455,20.2519,85800.0
2006-02-02 11:55:00,31.17,31.18,31.12,31.13,87400.0,20.2519,20.2584,20.2195,20.226,87400.0
2006-02-02 12:00:00,31.13,31.17,31.1,31.17,242200.0,20.226,20.2519,20.2065,20.2519,242200.0
2006-02-02 12:05:00,31.16,31.28,31.16,31.28,152600.0,20.2455,20.3234,20.2455,20.3234,152600.0
2006-02-02 12:10:00,31.26,31.38,31.23,31.38,95000.0,20.3104,20.3884,20.2909,20.3884,95000.0
2006-02-02 12:15:00,31.38,31.43,31.31,31.43,91000.0,20.3884,20.4209,20.3429,20.4209,91000.0
2006-02-02 12:20:00,31.43,31.43,31.33,31.35,145000.0,20.4209,20.4209,20.3559,20.3689,145000.0
2006-02-02 12:25:00,31.36,31.36,31.25,31.27,99400.0,20.3754,20.3754,20.3039,20.3169,99400.0
2006-02-02 12:30:00,31.25,31.26,31.1,31.11,100200.0,20.3039,20.3104,20.2065,20.213,100200.0
2006-02-02 12:35:00,31.11,31.18,31.11,31.18,104000.0,20.213,20.2584,20.213,20.2584,104000.0
2006-02-02 12:40:00,31.18,31.18,31.15,31.15,121800.0,20.2584,20.2584,20.239,20.239,121800.0
2006-02-02 12:45:00,31.15,31.15,31.12,31.14,30200.0,20.239,20.239,20.2195,20.2325,30200.0
2006-02-02 12:50:00,31.13,31.17,31.13,31.17,29200.0,20.226,20.2519,20.226,20.2519,29200.0
2006-02-02 12:55:00,31.17,31.25,31.16,31.23,118200.0,20.2519,20.3039,20.2455,20.2909,118200.0
2006-02-02 13:00:00,31.23,31.23,31.17,31.23,27600.0,20.2909,20.2909,20.2519,20.2909,27600.0
2006-02-02 13:05:00,31.22,31.26,31.18,31.18,47400.0,20.2844,20.3104,20.2584,20.2584,47400.0
2006-02-02 13:10:00,31.18,31.22,31.16,31.2,25600.0,20.2584,20.2844,20.2455,20.2714,25600.0
2006-02-02 13:15:00,31.21,31.21,31.18,31.19,28200.0,20.2779,20.2779,20.2584,20.2649,28200.0
2006-02-02 13:20:00,31.18,31.23,31.13,31.22,37000.0,20.2584,20.2909,20.226,20.2844,37000.0
2006-02-02 13:25:00,31.23,31.23,31.03,31.04,57200.0,20.2909,20.2909,20.161,20.1675,57200.0
2006-02-02 13:30:00,31.04,31.07,31.0,31.0,58600.0,20.1675,20.187,20.1415,20.1415,58600.0
2006-02-02 13:35:00,31.0,31.02,30.95,31.0,51600.0,20.1415,20.1545,20.109,20.1415,51600.0
2006-02-02 13:40:00,31.0,31.0,30.95,30.98,138200.0,20.1415,20.1415,20.109,20.1285,138200.0
2006-02-02 13:45:00,30.92,31.02,30.92,31.02,246800.0,20.0895,20.1545,20.0895,20.1545,246800.0
2006-02-02 13:50:00,31.03,31.08,31.01,31.08,21800.0,20.161,20.1935,20.148,20.1935,21800.0
2006-02-02 13:55:00,31.09,31.15,31.08,31.15,58600.0,20.2,20.239,20.1935,20.239,58600.0
2006-02-02 14:00:00,31.15,31.16,31.13,31.16,27400.0,20.239,20.2455,20.226,20.2455,27400.0
2006-02-02 14:05:00,31.15,31.17,31.1,31.13,40200.0,20.239,20.2519,20.2065,20.226,40200.0
2006-02-02 14:10:00,31.14,31.16,31.11,31.15,31400.0,20.2325,20.2455,20.213,20.239,31400.0
2006-02-02 14:15:00,31.15,31.15,31.1,31.11,56000.0,20.239,20.239,20.2065,20.213,56000.0
2006-02-02 14:20:00,31.13,31.13,31.06,31.09,24000.0,20.226,20.226,20.1805,20.2,24000.0
2006-02-02 14:25:00,31.08,31.1,31.0,31.0,58400.0,20.1935,20.2065,20.1415,20.1415,58400.0
2006-02-02 14:30:00,31.05,31.24,31.05,31.24,50600.0,20.174,20.2974,20.174,20.2974,50600.0
2006-02-02 14:35:00,31.23,31.23,31.18,31.2,31000.0,20.2909,20.2909,20.2584,20.2714,31000.0
2006-02-02 14:40:00,31.2,31.21,31.15,31.16,30400.0,20.2714,20.2779,20.239,20.2455,30400.0
2006-02-02 14:45:00,31.16,31.2,31.16,31.2,22400.0,20.2455,20.2714,20.2455,20.2714,22400.0
2006-02-02 14:50:00,31.19,31.2,31.16,31.16,21800.0,20.2649,20.2714,20.2455,20.2455,21800.0
2006-02-02 14:55:00,31.16,31.18,31.13,31.14,38000.0,20.2455,20.2584,20.226,20.2325,38000.0
2006-02-02 15:00:00,31.13,31.14,31.1,31.12,48800.0,20.226,20.2325,20.2065,20.2195,48800.0
2006-02-02 15:05:00,31.12,31.25,31.12,31.25,57800.0,20.2195,20.3039,20.2195,20.3039,57800.0
2006-02-02 15:10:00,31.24,31.25,31.17,31.2,49000.0,20.2974,20.3039,20.2519,20.2714,49000.0
2006-02-02 15:15:00,31.19,31.24,31.18,31.18,46400.0,20.2649,20.2974,20.2584,20.2584,46400.0
2006-02-02 15:20:00,31.18,31.2,31.11,31.14,64000.0,20.2584,20.2714,20.213,20.2325,64000.0
2006-02-02 15:25:00,31.14,31.23,31.14,31.21,48200.0,20.2325,20.2909,20.2325,20.2779,48200.0
2006-02-02 15:30:00,31.21,31.22,31.15,31.22,85600.0,20.2779,20.2844,20.239,20.2844,85600.0
2006-02-02 15:35:00,31.21,31.22,31.15,31.18,83200.0,20.2779,20.2844,20.239,20.2584,83200.0
2006-02-02 15:40:00,31.19,31.21,31.16,31.17,132400.0,20.2649,20.2779,20.2455,20.2519,132400.0
2006-02-02 15:45:00,31.16,31.2,31.15,31.2,69000.0,20.2455,20.2714,20.239,20.2714,69000.0
2006-02-02 15:50:00,31.19,31.2,31.18,31.18,76800.0,20.2649,20.2714,20.2584,20.2584,76800.0
2006-02-02 15:55:00,31.18,31.22,31.15,31.21,164400.0,20.2584,20.2844,20.239,20.2779,164400.0
2006-02-03 09:30:00,31.22,31.22,30.88,31.09,176400.0,20.2844,20.2844,20.0635,20.2,176400.0
2006-02-03 09:35:00,31.11,31.25,30.89,31.25,101000.0,20.213,20.3039,20.07,20.3039,101000.0
2006-02-03 09:40:00,31.24,31.36,31.2,31.31,121200.0,20.2974,20.3754,20.2714,20.3429,121200.0
2006-02-03 09:45:00,31.29,31.31,31.05,31.07,79200.0,20.3299,20.3429,20.174,20.187,79200.0
2006-02-03 09:50:00,31.09,31.16,31.03,31.05,36600.0,20.2,20.2455,20.161,20.174,36600.0
2006-02-03 09:55:00,31.05,31.08,30.88,30.96,84600.0,20.174,20.1935,20.0635,20.1155,84600.0
2006-02-03 10:00:00,30.95,31.0,30.84,30.94,82000.0,20.109,20.1415,20.0375,20.1025,82000.0
2006-02-03 10:05:00,30.95,30.95,30.68,30.68,108600.0,20.109,20.109,19.9336,19.9336,108600.0
2006-02-03 10:10:00,30.68,30.8,30.6,30.64,129800.0,19.9336,20.0115,19.8816,19.9076,129800.0
2006-02-03 10:15:00,30.64,30.66,30.5,30.66,114600.0,19.9076,19.9206,19.8166,19.9206,114600.0
2006-02-03 10:20:00,30.65,30.7,30.63,30.63,79600.0,19.9141,19.9466,19.9011,19.9011,79600.0
2006-02-03 10:25:00,30.64,30.83,30.6,30.79,102200.0,19.9076,20.031,19.8816,20.0051,102200.0
2006-02-03 10:30:00,30.79,30.83,30.68,30.68,97800.0,20.0051,20.031,19.9336,19.9336,97800.0
2006-02-03 10:35:00,30.67,30.74,30.59,30.65,73000.0,19.9271,19.9726,19.8751,19.9141,73000.0
2006-02-03 10:40:00,30.64,30.72,30.64,30.7,93800.0,19.9076,19.9596,19.9076,19.9466,93800.0
2006-02-03 10:45:00,30.7,30.86,30.7,30.84,71800.0,19.9466,20.0505,19.9466,20.0375,71800.0
2006-02-03 10:50:00,30.84,31.1,30.82,31.09,78400.0,20.0375,20.2065,20.0245,20.2,78400.0
2006-02-03 10:55:00,31.09,31.11,31.05,31.1,111800.0,20.2,20.213,20.174,20.2065,111800.0
2006-02-03 11:00:00,31.1,31.14,31.09,31.14,64600.0,20.2065,20.2325,20.2,20.2325,64600.0
2006-02-03 11:05:00,31.13,31.18,31.13,31.14,43800.0,20.226,20.2584,20.226,20.2325,43800.0
2006-02-03 11:10:00,31.13,31.17,31.08,31.17,53400.0,20.226,20.2519,20.1935,20.2519,53400.0
2006-02-03 11:15:00,31.17,31.18,31.09,31.15,58000.0,20.2519,20.2584,20.2,20.239,58000.0
2006-02-03 11:20:00,31.17,31.19,31.12,31.15,95400.0,20.2519,20.2649,20.2195,20.239,95400.0
2006-02-03 11:25:00,31.15,31.15,30.99,31.0,92600.0,20.239,20.239,20.135,20.1415,92600.0
2006-02-03 11:30:00,31.02,31.14,31.01,31.1,111000.0,20.1545,20.2325,20.148,20.2065,111000.0
2006-02-03 11:35:00,31.11,31.25,31.11,31.23,76200.0,20.213,20.3039,20.213,20.2909,76200.0
2006-02-03 11:40:00,31.21,31.36,31.21,31.36,66600.0,20.2779,20.3754,20.2779,20.3754,66600.0
2006-02-03 11:45:00,31.37,31.42,31.28,31.28,52400.0,20.3819,20.4144,20.3234,20.3234,52400.0
2006-02-03 11:50:00,31.29,31.29,31.23,31.25,52200.0,20.3299,20.3299,20.2909,20.3039,52200.0
2006-02-03 11:55:00,31.25,31.25,31.18,31.18,34600.0,20.3039,20.3039,20.2584,20.2584,34600.0
2006-02-03 12:00:00,31.18,31.22,31.17,31.22,19800.0,20.2584,20.2844,20.2519,20.2844,19800.0
2006-02-03 12:05:00,31.22,31.31,31.22,31.3,29800.0,20.2844,20.3429,20.2844,20.3364,29800.0
2006-02-03 12:10:00,31.3,31.3,31.27,31.3,54800.0,20.3364,20.3364,20.3169,20.3364,54800.0
2006-02-03 12:15:00,31.3,31.31,31.25,31.25,40600.0,20.3364,20.3429,20.3039,20.3039,40600.0
2006-02-03 12:20:00,31.27,31.31,31.23,31.23,28000.0,20.3169,20.3429,20.2909,20.2909,28000.0
2006-02-03 12:25:00,31.25,31.25,31.2,31.21,29200.0,20.3039,20.3039,20.2714,20.2779,29200.0
2006-02-03 12:30:00,31.21,31.21,31.18,31.2,29000.0,20.2779,20.2779,20.2584,20.2714,29000.0
2006-02-03 12:35:00,31.2,31.28,31.2,31.28,27200.0,20.2714,20.3234,20.2714,20.3234,27200.0
2006-02-03 12:40:00,31.29,31.33,31.26,31.33,19600.0,20.3299,20.3559,20.3104,20.3559,19600.0
2006-02-03 12:45:00,31.33,31.38,31.32,31.33,18000.0,20.3559,20.3884,20.3494,20.3559,18000.0
2006-02-03 12:50:00,31.33,31.39,31.31,31.39,19800.0,20.3559,20.3949,20.3429,20.3949,19800.0
2006-02-03 12:55:00,31.39,31.41,31.38,31.4,17600.0,20.3949,20.4079,20.3884,20.4014,17600.0
2006-02-03 13:00:00,31.4,31.46,31.38,31.38,42400.0,20.4014,20.4404,20.3884,20.3884,42400.0
2006-02-03 13:05:00,31.37,31.38,31.33,31.34,27800.0,20.3819,20.3884,20.3559,20.3624,27800.0
2006-02-03 13:10:00,31.35,31.37,31.28,31.3,40400.0,20.3689,20.3819,20.3234,20.3364,40400.0
2006-02-03 13:15:00,31.3,31.35,31.29,31.3,50400.0,20.3364,20.3689,20.3299,20.3364,50400.0
2006-02-03 13:20:00,31.3,31.45,31.3,31.37,81000.0,20.3364,20.4339,20.3364,20.3819,81000.0
2006-02-03 13:25:00,31.36,31.38,31.29,31.3,43400.0,20.3754,20.3884,20.3299,20.3364,43400.0
2006-02-03 13:30:00,31.29,31.3,31.21,31.22,63800.0,20.3299,20.3364,20.2779,20.2844,63800.0
2006-02-03 13:35:00,31.22,31.28,31.21,31.28,57200.0,20.2844,20.3234,20.2779,20.3234,57200.0
2006-02-03 13:40:00,31.27,31.29,31.23,31.24,24800.0,20.3169,20.3299,20.2909,20.2974,24800.0
2006-02-03 13:45:00,31.24,31.26,31.22,31.26,15600.0,20.2974,20.3104,20.2844,20.3104,15600.0
2006-02-03 13:50:00,31.26,31.28,31.25,31.27,12800.0,20.3104,20.3234,20.3039,20.3169,12800.0
2006-02-03 13:55:00,31.27,31.29,31.23,31.23,24800.0,20.3169,20.3299,20.2909,20.2909,24800.0
2006-02-03 14:00:00,31.22,31.27,31.22,31.27,26400.0,20.2844,20.3169,20.2844,20.3169,26400.0
2006-02-03 14:05:00,31.27,31.3,31.25,31.27,19400.0,20.3169,20.3364,20.3039,20.3169,19400.0
2006-02-03 14:10:00,31.25,31.29,31.17,31.18,64000.0,20.3039,20.3299,20.2519,20.2584,64000.0
2006-02-03 14:15:00,31.2,31.2,31.11,31.13,37800.0,20.2714,20.2714,20.213,20.226,37800.0
2006-02-03 14:20:00,31.13,31.14,31.09,31.14,33000.0,20.226,20.2325,20.2,20.2325,33000.0
2006-02-03 14:25:00,31.13,31.14,31.07,31.08,32200.0,20.226,20.2325,20.187,20.1935,32200.0
2006-02-03 14:30:00,31.09,31.14,31.06,31.14,49800.0,20.2,20.2325,20.1805,20.2325,49800.0
2006-02-03 14:35:00,31.12,31.16,31.11,31.16,31600.0,20.2195,20.2455,20.213,20.2455,31600.0
2006-02-03 14:40:00,31.14,31.2,31.14,31.17,41000.0,20.2325,20.2714,20.2325,20.2519,41000.0
2006-02-03 14:45:00,31.17,31.17,31.11,31.12,27200.0,20.2519,20.2519,20.213,20.2195,27200.0
2006-02-03 14:50:00,31.13,31.13,31.09,31.11,30800.0,20.226,20.226,20.2,20.213,30800.0
2006-02-03 14:55:00,31.11,31.11,31.05,31.06,39800.0,20.213,20.213,20.174,20.1805,39800.0
2006-02-03 15:00:00,31.07,31.07,30.97,30.99,46200.0,20.187,20.187,20.122,20.135,46200.0
2006-02-03 15:05:00,30.99,31.1,30.99,31.06,47000.0,20.135,20.2065,20.135,20.1805,47000.0
2006-02-03 15:10:00,31.07,31.07,31.0,31.04,57800.0,20.187,20.187,20.1415,20.1675,57800.0
2006-02-03 15:15:00,31.03,31.04,30.96,31.0,47200.0,20.161,20.1675,20.1155,20.1415,47200.0
2006-02-03 15:20:00,31.01,31.02,30.99,31.01,32600.0,20.148,20.1545,20.135,20.148,32600.0
2006-02-03 15:25:00,31.01,31.02,30.97,30.99,47800.0,20.148,20.1545,20.122,20.135,47800.0
2006-02-03 15:30:00,30.99,31.0,30.93,30.95,81400.0,20.135,20.1415,20.096,20.109,81400.0
2006-02-03 15:35:00,30.96,31.02,30.94,31.0,73800.0,20.1155,20.1545,20.1025,20.1415,73800.0
2006-02-03 15:40:00,31.0,31.0,30.96,30.97,39800.0,20.1415,20.1415,20.1155,20.122,39800.0
2006-02-03 15:45:00,30.95,30.97,30.84,30.86,62000.0,20.109,20.122,20.0375,20.0505,62000.0
2006-02-03 15:50:00,30.84,30.86,30.75,30.78,148600.0,20.0375,20.0505,19.9791,19.9986,148600.0
2006-02-03 15:55:00,30.81,30.88,30.78,30.86,141800.0,20.018,20.0635,19.9986,20.0505,141800.0
2006-02-06 09:30:00,30.75,30.83,30.72,30.81,274000.0,19.9791,20.031,19.9596,20.018,274000.0
2006-02-06 09:35:00,30.82,31.05,30.81,30.97,158600.0,20.0245,20.174,20.018,20.122,158600.0
2006-02-06 09:40:00,30.97,30.97,30.8,30.91,138600.0,20.122,20.122,20.0115,20.083,138600.0
2006-02-06 09:45:00,30.92,31.0,30.87,30.98,152800.0,20.0895,20.1415,20.057,20.1285,152800.0
2006-02-06 09:50:00,30.98,31.05,30.89,30.93,123200.0,20.1285,20.174,20.07,20.096,123200.0
2006-02-06 09:55:00,30.93,31.04,30.9,31.04,69000.0,20.096,20.1675,20.0765,20.1675,69000.0
2006-02-06 10:00:00,31.03,31.2,31.03,31.15,91600.0,20.161,20.2714,20.161,20.239,91600.0
2006-02-06 10:05:00,31.15,31.32,31.15,31.27,88200.0,20.239,20.3494,20.239,20.3169,88200.0
2006-02-06 10:10:00,31.29,31.31,31.2,31.27,64200.0,20.3299,20.3429,20.2714,20.3169,64200.0
2006-02-06 10:15:00,31.25,31.25,31.16,31.21,32800.0,20.3039,20.3039,20.2455,20.2779,32800.0
2006-02-06 10:20:00,31.21,31.25,31.21,31.22,46600.0,20.2779,20.3039,20.2779,20.2844,46600.0
2006-02-06 10:25:00,31.21,31.25,31.17,31.25,30800.0,20.2779,20.3039,20.2519,20.3039,30800.0
2006-02-06 10:30:00,31.25,31.26,31.21,31.23,111600.0,20.3039,20.3104,20.2779,20.2909,111600.0
2006-02-06 10:35:00,31.24,31.25,31.2,31.24,47800.0,20.2974,20.3039,20.2714,20.2974,47800.0
2006-02-06 10:40:00,31.24,31.26,31.23,31.24,46800.0,20.2974,20.3104,20.2909,20.2974,46800.0
2006-02-06 10:45:00,31.24,31.28,31.21,31.23,73000.0,20.2974,20.3234,20.2779,20.2909,73000.0
2006-02-06 10:50:00,31.25,31.33,31.23,31.27,95200.0,20.3039,20.3559,20.2909,20.3169,95200.0
2006-02-06 10:55:00,31.3,31.3,31.27,31.3,43400.0,20.3364,20.3364,20.3169,20.3364,43400.0
2006-02-06 11:00:00,31.3,31.45,31.3,31.43,85000.0,20.3364,20.4339,20.3364,20.4209,85000.0
2006-02-06 11:05:00,31.44,31.5,31.41,31.48,88000.0,20.4274,20.4664,20.4079,20.4534,88000.0
2006-02-06 11:10:00,31.49,31.5,31.46,31.48,36000.0,20.4599,20.4664,20.4404,20.4534,36000.0
2006-02-06 11:15:00,31.48,31.5,31.45,31.48,72200.0,20.4534,20.4664,20.4339,20.4534,72200.0
2006-02-06 11:20:00,31.48,31.48,31.42,31.45,92800.0,20.4534,20.4534,20.4144,20.4339,92800.0
2006-02-06 11:25:00,31.45,31.45,31.41,31.41,33200.0,20.4339,20.4339,20.4079,20.4079,33200.0
2006-02-06 11:30:00,31.41,31.44,31.39,31.43,41400.0,20.4079,20.4274,20.3949,20.4209,41400.0
2006-02-06 11:35:00,31.43,31.48,31.43,31.47,46000.0,20.4209,20.4534,20.4209,20.4469,46000.0
2006-02-06 11:40:00,31.47,31.53,31.46,31.48,167000.0,20.4469,20.4858,20.4404,20.4534,167000.0
2006-02-06 11:45:00,31.48,31.53,31.48,31.49,27200.0,20.4534,20.4858,20.4534,20.4599,27200.0
2006-02-06 11:50:00,31.49,31.49,31.43,31.45,40400.0,20.4599,20.4599,20.4209,20.4339,40400.0
2006-02-06 11:55:00,31.45,31.49,31.44,31.48,20800.0,20.4339,20.4599,20.4274,20.4534,20800.0
2006-02-06 12:00:00,31.48,31.49,31.4,31.43,41000.0,20.4534,20.4599,20.4014,20.4209,41000.0
2006-02-06 12:05:00,31.42,31.43,31.33,31.36,97600.0,20.4144,20.4209,20.3559,20.3754,97600.0
2006-02-06 12:10:00,31.36,31.36,31.29,31.29,21400.0,20.3754,20.3754,20.3299,20.3299,21400.0
2006-02-06 12:15:00,31.29,31.29,31.18,31.21,39000.0,20.3299,20.3299,20.2584,20.2779,39000.0
2006-02-06 12:20:00,31.21,31.21,31.13,31.16,31800.0,20.2779,20.2779,20.226,20.2455,31800.0
2006-02-06 12:25:00,31.16,31.16,31.04,31.07,89800.0,20.2455,20.2455,20.1675,20.187,89800.0
2006-02-06 12:30:00,31.07,31.11,31.06,31.1,44800.0,20.187,20.213,20.1805,20.2065,44800.0
2006-02-06 12:35:00,31.1,31.13,31.05,31.06,62000.0,20.2065,20.226,20.174,20.1805,62000.0
2006-02-06 12:40:00,31.06,31.11,31.06,31.08,211800.0,20.1805,20.213,20.1805,20.1935,211800.0
2006-02-06 12:45:00,31.09,31.12,31.08,31.08,31600.0,20.2,20.2195,20.1935,20.1935,31600.0
2006-02-06 12:50:00,31.08,31.1,31.03,31.05,59600.0,20.1935,20.2065,20.161,20.174,59600.0
2006-02-06 12:55:00,31.05,31.1,31.05,31.1,24800.0,20.174,20.2065,20.174,20.2065,24800.0
2006-02-06 13:00:00,31.1,31.1,31.06,31.07,26400.0,20.2065,20.2065,20.1805,20.187,26400.0
2006-02-06 13:05:00,31.06,31.13,31.06,31.13,28400.0,20.1805,20.226,20.1805,20.226,28400.0
2006-02-06 13:10:00,31.13,31.15,31.11,31.13,21800.0,20.226,20.239,20.213,20.226,21800.0
2006-02-06 13:15:00,31.13,31.25,31.11,31.21,59400.0,20.226,20.3039,20.213,20.2779,59400.0
2006-02-06 13:20:00,31.22,31.24,31.11,31.11,97800.0,20.2844,20.2974,20.213,20.213,97800.0
2006-02-06 13:25:00,31.11,31.13,31.05,31.12,91400.0,20.213,20.226,20.174,20.2195,91400.0
2006-02-06 13:30:00,31.13,31.14,31.0,31.07,101600.0,20.226,20.2325,20.1415,20.187,101600.0
2006-02-06 13:35:00,31.08,31.17,31.07,31.16,55400.0,20.1935,20.2519,20.187,20.2455,55400.0
2006-02-06 13:40:00,31.16,31.16,31.09,31.1,26000.0,20.2455,20.2455,20.2,20.2065,26000.0
2006-02-06 13:45:00,31.11,31.13,31.02,31.09,62400.0,20.213,20.226,20.1545,20.2,62400.0
2006-02-06 13:50:00,31.09,31.1,31.06,31.07,65400.0,20.2,20.2065,20.1805,20.187,65400.0
2006-02-06 13:55:00,31.06,31.06,31.0,31.04,53400.0,20.1805,20.1805,20.1415,20.1675,53400.0
2006-02-06 14:00:00,31.04,31.04,30.9,30.91,70200.0,20.1675,20.1675,20.0765,20.083,70200.0
2006-02-06 14:05:00,30.91,30.95,30.91,30.95,60400.0,20.083,20.109,20.083,20.109,60400.0
2006-02-06 14:10:00,30.95,31.0,30.93,31.0,34200.0,20.109,20.1415,20.096,20.1415,34200.0
2006-02-06 14:15:00,31.0,31.0,30.95,30.95,38600.0,20.1415,20.1415,20.109,20.109,38600.0
2006-02-06 14:20:00,30.95,30.95,30.88,30.89,91200.0,20.109,20.109,20.0635,20.07,91200.0
2006-02-06 14:25:00,30.9,30.93,30.86,30.93,31400.0,20.0765,20.096,20.0505,20.096,31400.0
2006-02-06 14:30:00,30.92,30.93,30.91,30.93,41800.0,20.0895,20.096,20.083,20.096,41800.0
2006-02-06 14:35:00,30.93,30.98,30.93,30.98,43200.0,20.096,20.1285,20.096,20.1285,43200.0
2006-02-06 14:40:00,30.98,31.0,30.98,31.0,31000.0,20.1285,20.1415,20.1285,20.1415,31000.0
2006-02-06 14:45:00,31.0,31.02,30.98,31.0,32400.0,20.1415,20.1545,20.1285,20.1415,32400.0
2006-02-06 14:50:00,31.0,31.03,30.96,31.0,66200.0,20.1415,20.161,20.1155,20.1415,66200.0
2006-02-06 14:55:00,30.99,31.01,30.98,31.0,35400.0,20.135,20.148,20.1285,20.1415,35400.0
2006-02-06 15:00:00,31.0,31.03,30.99,31.02,37000.0,20.1415,20.161,20.135,20.1545,37000.0
2006-02-06 15:05:00,31.02,31.07,31.02,31.05,88400.0,20.1545,20.187,20.1545,20.174,88400.0
2006-02-06 15:10:00,31.06,31.13,31.05,31.1,64800.0,20.1805,20.226,20.174,20.2065,64800.0
2006-02-06 15:15:00,31.09,31.1,31.04,31.04,49600.0,20.2,20.2065,20.1675,20.1675,49600.0
2006-02-06 15:20:00,31.04,31.11,31.04,31.11,51600.0,20.1675,20.213,20.1675,20.213,51600.0
2006-02-06 15:25:00,31.11,31.18,31.1,31.18,50800.0,20.213,20.2584,20.2065,20.2584,50800.0
2006-02-06 15:30:00,31.18,31.21,31.15,31.18,81800.0,20.2584,20.2779,20.239,20.2584,81800.0
2006-02-06 15:35:00,31.18,31.23,31.18,31.19,48800.0,20.2584,20.2909,20.2584,20.2649,48800.0
2006-02-06 15:40:00,31.19,31.29,31.19,31.27,91400.0,20.2649,20.3299,20.2649,20.3169,91400.0
2006-02-06 15:45:00,31.27,31.32,31.26,31.3,75800.0,20.3169,20.3494,20.3104,20.3364,75800.0
2006-02-06 15:50:00,31.3,31.31,31.27,31.31,58600.0,20.3364,20.3429,20.3169,20.3429,58600.0
2006-02-06 15:55:00,31.31,31.35,31.28,31.33,174400.0,20.3429,20.3689,20.3234,20.3559,174400.0
2006-02-07 09:30:00,30.75,30.83,30.5,30.51,418600.0,19.9791,20.031,19.8166,19.8231,418600.0
2006-02-07 09:35:00,30.53,30.53,30.16,30.21,386400.0,19.8361,19.8361,19.5957,19.6282,386400.0
2006-02-07 09:40:00,30.21,30.29,30.2,30.22,180600.0,19.6282,19.6802,19.6217,19.6347,180600.0
2006-02-07 09:45:00,30.23,30.46,30.22,30.32,343400.0,19.6412,19.7906,19.6347,19.6997,343400.0
2006-02-07 09:50:00,30.29,30.4,30.21,30.25,165800.0,19.6802,19.7517,19.6282,19.6542,165800.0
2006-02-07 09:55:00,30.28,30.31,30.22,30.28,59400.0,19.6737,19.6932,19.6347,19.6737,59400.0
2006-02-07 10:00:00,30.25,30.3,30.21,30.21,119200.0,19.6542,19.6867,19.6282,19.6282,119200.0
2006-02-07 10:05:00,30.21,30.3,30.2,30.29,97800.0,19.6282,19.6867,19.6217,19.6802,97800.0
2006-02-07 10:10:00,30.29,30.3,30.25,30.26,70000.0,19.6802,19.6867,19.6542,19.6607,70000.0
2006-02-07 10:15:00,30.25,30.25,30.13,30.13,171200.0,19.6542,19.6542,19.5762,19.5762,171200.0
2006-02-07 10:20:00,30.16,30.2,30.06,30.06,94400.0,19.5957,19.6217,19.5308,19.5308,94400.0
2006-02-07 10:25:00,30.06,30.09,29.81,29.85,186200.0,19.5308,19.5502,19.3683,19.3943,186200.0
2006-02-07 10:30:00,29.86,30.03,29.83,29.97,174000.0,19.4008,19.5113,19.3813,19.4723,174000.0
2006-02-07 10:35:00,29.98,30.08,29.97,30.04,73800.0,19.4788,19.5437,19.4723,19.5178,73800.0
2006-02-07 10:40:00,30.04,30.04,29.86,29.93,83800.0,19.5178,19.5178,19.4008,19.4463,83800.0
2006-02-07 10:45:00,29.93,29.95,29.89,29.95,69600.0,19.4463,19.4593,19.4203,19.4593,69600.0
2006-02-07 10:50:00,29.95,29.96,29.83,29.92,86200.0,19.4593,19.4658,19.3813,19.4398,86200.0
2006-02-07 10:55:00,29.9,29.95,29.88,29.93,58200.0,19.4268,19.4593,19.4138,19.4463,58200.0
2006-02-07 11:00:00,29.94,30.08,29.88,30.06,99200.0,19.4528,19.5437,19.4138,19.5308,99200.0
2006-02-07 11:05:00,30.06,30.11,30.01,30.05,78000.0,19.5308,19.5632,19.4983,19.5243,78000.0
2006-02-07 11:10:00,30.04,30.07,30.01,30.01,58000.0,19.5178,19.5373,19.4983,19.4983,58000.0
2006-02-07 11:15:00,30.0,30.05,30.0,30.05,79200.0,19.4918,19.5243,19.4918,19.5243,79200.0
2006-02-07 11:20:00,30.05,30.05,29.98,30.02,162800.0,19.5243,19.5243,19.4788,19.5048,162800.0
2006-02-07 11:25:00,30.02,30.03,29.98,29.99,53400.0,19.5048,19.5113,19.4788,19.4853,53400.0
2006-02-07 11:30:00,30.0,30.04,29.98,30.0,170200.0,19.4918,19.5178,19.4788,19.4918,170200.0
2006-02-07 11:35:00,30.0,30.03,29.98,30.02,193800.0,19.4918,19.5113,19.4788,19.5048,193800.0
2006-02-07 11:40:00,30.03,30.05,29.99,30.03,71600.0,19.5113,19.5243,19.4853,19.5113,71600.0
2006-02-07 11:45:00,30.02,30.04,29.94,29.96,73400.0,19.5048,19.5178,19.4528,19.4658,73400.0
2006-02-07 11:50:00,29.98,29.99,29.88,29.92,84600.0,19.4788,19.4853,19.4138,19.4398,84600.0
2006-02-07 11:55:00,29.92,29.92,29.86,29.9,36200.0,19.4398,19.4398,19.4008,19.4268,36200.0
2006-02-07 12:00:00,29.9,29.9,29.87,29.88,44800.0,19.4268,19.4268,19.4073,19.4138,44800.0
2006-02-07 12:05:00,29.87,29.88,29.75,29.75,83400.0,19.4073,19.4138,19.3293,19.3293,83400.0
2006-02-07 12:10:00,29.75,29.79,29.65,29.74,73400.0,19.3293,19.3553,19.2644,19.3228,73400.0
2006-02-07 12:15:00,29.73,29.73,29.65,29.7,48000.0,19.3163,19.3163,19.2644,19.2969,48000.0
2006-02-07 12:20:00,29.69,29.7,29.53,29.53,63600.0,19.2904,19.2969,19.1864,19.1864,63600.0
2006-02-07 12:25:00,29.53,29.56,29.44,29.52,115000.0,19.1864,19.2059,19.1279,19.1799,115000.0
2006-02-07 12:30:00,29.52,29.53,29.45,29.5,147200.0,19.1799,19.1864,19.1344,19.1669,147200.0
2006-02-07 12:35:00,29.5,29.52,29.44,29.5,93200.0,19.1669,19.1799,19.1279,19.1669,93200.0
2006-02-07 12:40:00,29.5,29.53,29.47,29.49,67200.0,19.1669,19.1864,19.1474,19.1604,67200.0
2006-02-07 12:45:00,29.49,29.5,29.47,29.5,61400.0,19.1604,19.1669,19.1474,19.1669,61400.0
2006-02-07 12:50:00,29.5,29.54,29.45,29.52,66400.0,19.1669,19.1929,19.1344,19.1799,66400.0
2006-02-07 12:55:00,29.52,29.55,29.48,29.55,55200.0,19.1799,19.1994,19.1539,19.1994,55200.0
2006-02-07 13:00:00,29.55,29.57,29.46,29.47,187000.0,19.1994,19.2124,19.1409,19.1474,187000.0
2006-02-07 13:05:00,29.47,29.48,29.38,29.39,78800.0,19.1474,19.1539,19.0889,19.0954,78800.0
2006-02-07 13:10:00,29.39,29.39,29.33,29.33,76600.0,19.0954,19.0954,19.0565,19.0565,76600.0
2006-02-07 13:15:00,29.32,29.38,29.27,29.3,79000.0,19.05,19.0889,19.0175,19.037,79000.0
2006-02-07 13:20:00,29.29,29.32,29.19,29.3,208000.0,19.0305,19.05,18.9655,19.037,208000.0
2006-02-07 13:25:00,29.3,29.39,29.25,29.37,97400.0,19.037,19.0954,19.0045,19.0824,97400.0
2006-02-07 13:30:00,29.35,29.5,29.34,29.48,107600.0,19.0694,19.1669,19.063,19.1539,107600.0
2006-02-07 13:35:00,29.48,29.6,29.48,29.56,69600.0,19.1539,19.2319,19.1539,19.2059,69600.0
2006-02-07 13:40:00,29.58,29.64,29.5,29.52,49600.0,19.2189,19.2579,19.1669,19.1799,49600.0
2006-02-07 13:45:00,29.52,29.52,29.49,29.5,37000.0,19.1799,19.1799,19.1604,19.1669,37000.0
2006-02-07 13:50:00,29.5,29.5,29.46,29.48,31600.0,19.1669,19.1669,19.1409,19.1539,31600.0
2006-02-07 13:55:00,29.48,29.56,29.47,29.55,31800.0,19.1539,19.2059,19.1474,19.1994,31800.0
2006-02-07 14:00:00,29.55,29.56,29.49,29.55,44000.0,19.1994,19.2059,19.1604,19.1994,44000.0
2006-02-07 14:05:00,29.55,29.57,29.48,29.48,73200.0,19.1994,19.2124,19.1539,19.1539,73200.0
2006-02-07 14:10:00,29.48,29.5,29.43,29.43,77200.0,19.1539,19.1669,19.1214,19.1214,77200.0
2006-02-07 14:15:00,29.43,29.43,29.35,29.39,38800.0,19.1214,19.1214,19.0694,19.0954,38800.0
2006-02-07 14:20:00,29.38,29.39,29.28,29.29,85000.0,19.0889,19.0954,19.024,19.0305,85000.0
2006-02-07 14:25:00,29.29,29.37,29.26,29.34,123600.0,19.0305,19.0824,19.011,19.063,123600.0
2006-02-07 14:30:00,29.33,29.36,29.32,29.35,79400.0,19.0565,19.0759,19.05,19.0694,79400.0
2006-02-07 14:35:00,29.33,29.4,29.33,29.38,48400.0,19.0565,19.1019,19.0565,19.0889,48400.0
2006-02-07 14:40:00,29.38,29.49,29.38,29.49,76400.0,19.0889,19.1604,19.0889,19.1604,76400.0
2006-02-07 14:45:00,29.49,29.49,29.38,29.39,45800.0,19.1604,19.1604,19.0889,19.0954,45800.0
2006-02-07 14:50:00,29.39,29.4,29.2,29.23,57400.0,19.0954,19.1019,18.972,18.9915,57400.0
2006-02-07 14:55:00,29.23,29.28,29.2,29.22,60000.0,18.9915,19.024,18.972,18.985,60000.0
2006-02-07 15:00:00,29.23,29.23,29.15,29.2,142000.0,18.9915,18.9915,18.9395,18.972,142000.0
2006-02-07 15:05:00,29.2,29.23,29.2,29.2,65600.0,18.972,18.9915,18.972,18.972,65600.0
2006-02-07 15:10:00,29.22,29.23,29.11,29.17,106000.0,18.985,18.9915,18.9135,18.9525,106000.0
2006-02-07 15:15:00,29.16,29.23,29.13,29.21,66600.0,18.946,18.9915,18.9265,18.9785,66600.0
2006-02-07 15:20:00,29.21,29.24,29.18,29.21,56800.0,18.9785,18.998,18.959,18.9785,56800.0
2006-02-07 15:25:00,29.2,29.24,29.17,29.21,61600.0,18.972,18.998,18.9525,18.9785,61600.0
2006-02-07 15:30:00,29.21,29.21,29.17,29.21,72800.0,18.9785,18.9785,18.9525,18.9785,72800.0
2006-02-07 15:35:00,29.21,29.24,29.18,29.2,139600.0,18.9785,18.998,18.959,18.972,139600.0
2006-02-07 15:40:00,29.2,29.2,29.11,29.15,164400.0,18.972,18.972,18.9135,18.9395,164400.0
2006-02-07 15:45:00,29.14,29.15,29.08,29.09,219400.0,18.933,18.9395,18.894,18.9005,219400.0
2006-02-07 15:50:00,29.09,29.09,28.93,28.97,340600.0,18.9005,18.9005,18.7966,18.8226,340600.0
2006-02-07 15:55:00,28.97,29.03,28.97,29.02,267800.0,18.8226,18.8615,18.8226,18.855,267800.0
2006-02-08 09:30:00,28.99,29.02,28.78,29.02,290400.0,18.8355,18.855,18.6991,18.855,290400.0
2006-02-08 09:35:00,29.03,29.08,28.69,28.7,249200.0,18.8615,18.894,18.6406,18.6471,249200.0
2006-02-08 09:40:00,28.7,28.91,28.69,28.78,230000.0,18.6471,18.7836,18.6406,18.6991,230000.0
2006-02-08 09:45:00,28.79,28.95,28.68,28.75,419400.0,18.7056,18.8096,18.6341,18.6796,419400.0
2006-02-08 09:50:00,28.75,28.79,28.64,28.69,152000.0,18.6796,18.7056,18.6081,18.6406,152000.0
2006-02-08 09:55:00,28.68,28.68,28.61,28.63,180800.0,18.6341,18.6341,18.5887,18.6016,180800.0
2006-02-08 10:00:00,28.63,28.63,28.32,28.32,203600.0,18.6016,18.6016,18.4002,18.4002,203600.0
2006-02-08 10:05:00,28.33,28.37,28.23,28.23,251800.0,18.4067,18.4327,18.3418,18.3418,251800.0
2006-02-08 10:10:00,28.24,28.36,28.14,28.35,243000.0,18.3483,18.4262,18.2833,18.4197,243000.0
2006-02-08 10:15:00,28.35,28.45,28.31,28.36,415400.0,18.4197,18.4847,18.3937,18.4262,415400.0
2006-02-08 10:20:00,28.36,28.5,28.28,28.5,198200.0,18.4262,18.5172,18.3742,18.5172,198200.0
2006-02-08 10:25:00,28.48,28.59,28.45,28.58,220800.0,18.5042,18.5757,18.4847,18.5692,220800.0
2006-02-08 10:30:00,28.59,28.7,28.56,28.68,237000.0,18.5757,18.6471,18.5562,18.6341,237000.0
2006-02-08 10:35:00,28.7,28.8,28.7,28.77,248000.0,18.6471,18.7121,18.6471,18.6926,248000.0
2006-02-08 10:40:00,28.77,28.85,28.65,28.72,216200.0,18.6926,18.7446,18.6146,18.6601,216200.0
2006-02-08 10:45:00,28.74,28.76,28.6,28.7,138400.0,18.6731,18.6861,18.5822,18.6471,138400.0
2006-02-08 10:50:00,28.68,28.71,28.58,28.63,95400.0,18.6341,18.6536,18.5692,18.6016,95400.0
2006-02-08 10:55:00,28.63,28.63,28.43,28.47,88200.0,18.6016,18.6016,18.4717,18.4977,88200.0
2006-02-08 11:00:00,28.49,28.61,28.44,28.53,86800.0,18.5107,18.5887,18.4782,18.5367,86800.0
2006-02-08 11:05:00,28.53,28.57,28.39,28.46,115800.0,18.5367,18.5627,18.4457,18.4912,115800.0
2006-02-08 11:10:00,28.46,28.53,28.38,28.53,103400.0,18.4912,18.5367,18.4392,18.5367,103400.0
2006-02-08 11:15:00,28.53,28.67,28.52,28.67,77400.0,18.5367,18.6276,18.5302,18.6276,77400.0
2006-02-08 11:20:00,28.66,28.73,28.66,28.71,85000.0,18.6211,18.6666,18.6211,18.6536,85000.0
2006-02-08 11:25:00,28.71,28.75,28.7,28.73,65400.0,18.6536,18.6796,18.6471,18.6666,65400.0
2006-02-08 11:30:00,28.73,28.75,28.68,28.71,36000.0,18.6666,18.6796,18.6341,18.6536,36000.0
2006-02-08 11:35:00,28.71,28.71,28.63,28.71,41800.0,18.6536,18.6536,18.6016,18.6536,41800.0
2006-02-08 11:40:00,28.71,28.77,28.71,28.75,86000.0,18.6536,18.6926,18.6536,18.6796,86000.0
2006-02-08 11:45:00,28.75,28.8,28.73,28.78,57200.0,18.6796,18.7121,18.6666,18.6991,57200.0
2006-02-08 11:50:00,28.8,28.83,28.75,28.83,34800.0,18.7121,18.7316,18.6796,18.7316,34800.0
2006-02-08 11:55:00,28.82,28.9,28.82,28.9,64800.0,18.7251,18.7771,18.7251,18.7771,64800.0
2006-02-08 12:00:00,28.89,29.05,28.89,29.05,106600.0,18.7706,18.8745,18.7706,18.8745,106600.0
2006-02-08 12:05:00,29.05,29.24,29.01,29.03,138600.0,18.8745,18.998,18.8485,18.8615,138600.0
2006-02-08 12:10:00,29.03,29.1,28.96,29.1,45000.0,18.8615,18.907,18.8161,18.907,45000.0
2006-02-08 12:15:00,29.1,29.1,29.02,29.03,83400.0,18.907,18.907,18.855,18.8615,83400.0
2006-02-08 12:20:00,29.03,29.13,29.0,29.02,48400.0,18.8615,18.9265,18.842,18.855,48400.0
2006-02-08 12:25:00,29.04,29.1,29.02,29.1,34000.0,18.868,18.907,18.855,18.907,34000.0
2006-02-08 12:30:00,29.09,29.14,29.0,29.13,72800.0,18.9005,18.933,18.842,18.9265,72800.0
2006-02-08 12:35:00,29.13,29.25,29.11,29.25,84200.0,18.9265,19.0045,18.9135,19.0045,84200.0
2006-02-08 12:40:00,29.24,29.31,29.22,29.31,32400.0,18.998,19.0435,18.985,19.0435,32400.0
2006-02-08 12:45:00,29.3,29.33,29.17,29.17,53600.0,19.037,19.0565,18.9525,18.9525,53600.0
2006-02-08 12:50:00,29.17,29.25,29.16,29.24,53400.0,18.9525,19.0045,18.946,18.998,53400.0
2006-02-08 12:55:00,29.24,29.25,29.22,29.25,58000.0,18.998,19.0045,18.985,19.0045,58000.0
2006-02-08 13:00:00,29.24,29.25,29.22,29.22,35200.0,18.998,19.0045,18.985,18.985,35200.0
2006-02-08 13:05:00,29.22,29.29,29.16,29.23,56400.0,18.985,19.0305,18.946,18.9915,56400.0
2006-02-08 13:10:00,29.22,29.27,29.09,29.14,106600.0,18.985,19.0175,18.9005,18.933,106600.0
2006-02-08 13:15:00,29.15,29.18,29.07,29.08,45200.0,18.9395,18.959,18.8875,18.894,45200.0
2006-02-08 13:20:00,29.07,29.1,29.04,29.04,117200.0,18.8875,18.907,18.868,18.868,117200.0
2006-02-08 13:25:00,29.04,29.04,28.96,28.99,52400.0,18.868,18.868,18.8161,18.8355,52400.0
2006-02-08 13:30:00,29.0,29.1,28.99,29.1,75000.0,18.842,18.907,18.8355,18.907,75000.0
2006-02-08 13:35:00,29.1,29.16,29.07,29.16,44400.0,18.907,18.946,18.8875,18.946,44400.0
2006-02-08 13:40:00,29.15,29.18,29.14,29.15,48800.0,18.9395,18.959,18.933,18.9395,48800.0
2006-02-08 13:45:00,29.15,29.15,29.08,29.09,70800.0,18.9395,18.9395,18.894,18.9005,70800.0
2006-02-08 13:50:00,29.1,29.1,28.95,28.95,41200.0,18.907,18.907,18.8096,18.8096,41200.0
2006-02-08 13:55:00,28.95,28.99,28.93,28.95,30800.0,18.8096,18.8355,18.7966,18.8096,30800.0
2006-02-08 14:00:00,28.93,29.0,28.93,29.0,145600.0,18.7966,18.842,18.7966,18.842,145600.0
2006-02-08 14:05:00,29.0,29.06,28.99,29.0,54200.0,18.842,18.881,18.8355,18.842,54200.0
2006-02-08 14:10:00,29.0,29.03,28.99,29.03,37800.0,18.842,18.8615,18.8355,18.8615,37800.0
2006-02-08 14:15:00,29.02,29.04,28.98,28.98,50800.0,18.855,18.868,18.829,18.829,50800.0
2006-02-08 14:20:00,28.99,29.02,28.98,28.99,35200.0,18.8355,18.855,18.829,18.8355,35200.0
2006-02-08 14:25:00,28.99,29.0,28.95,28.96,41400.0,18.8355,18.842,18.8096,18.8161,41400.0
2006-02-08 14:30:00,28.96,28.99,28.95,28.97,36600.0,18.8161,18.8355,18.8096,18.8226,36600.0
2006-02-08 14:35:00,28.97,28.97,28.93,28.93,30400.0,18.8226,18.8226,18.7966,18.7966,30400.0
2006-02-08 14:40:00,28.93,28.94,28.86,28.93,52800.0,18.7966,18.8031,18.7511,18.7966,52800.0
2006-02-08 14:45:00,28.93,28.97,28.93,28.96,25600.0,18.7966,18.8226,18.7966,18.8161,25600.0
2006-02-08 14:50:00,28.96,28.98,28.88,28.9,341800.0,18.8161,18.829,18.7641,18.7771,341800.0
2006-02-08 14:55:00,28.9,28.91,28.86,28.86,26400.0,18.7771,18.7836,18.7511,18.7511,26400.0
2006-02-08 15:00:00,28.86,28.86,28.79,28.81,71800.0,18.7511,18.7511,18.7056,18.7186,71800.0
2006-02-08 15:05:00,28.79,28.85,28.78,28.85,63600.0,18.7056,18.7446,18.6991,18.7446,63600.0
2006-02-08 15:10:00,28.84,28.93,28.84,28.93,62800.0,18.7381,18.7966,18.7381,18.7966,62800.0
2006-02-08 15:15:00,28.93,28.94,28.89,28.9,61200.0,18.7966,18.8031,18.7706,18.7771,61200.0
2006-02-08 15:20:00,28.9,28.91,28.86,28.91,64800.0,18.7771,18.7836,18.7511,18.7836,64800.0
2006-02-08 15:25:00,28.9,28.91,28.84,28.85,53200.0,18.7771,18.7836,18.7381,18.7446,53200.0
2006-02-08 15:30:00,28.84,28.85,28.81,28.81,84000.0,18.7381,18.7446,18.7186,18.7186,84000.0
2006-02-08 15:35:00,28.82,28.85,28.81,28.83,292400.0,18.7251,18.7446,18.7186,18.7316,292400.0
2006-02-08 15:40:00,28.82,28.84,28.76,28.84,172600.0,18.7251,18.7381,18.6861,18.7381,172600.0
2006-02-08 15:45:00,28.83,28.85,28.75,28.8,109800.0,18.7316,18.7446,18.6796,18.7121,109800.0
2006-02-08 15:50:00,28.8,28.81,28.72,28.73,157600.0,18.7121,18.7186,18.6601,18.6666,157600.0
2006-02-08 15:55:00,28.73,28.73,28.62,28.64,319400.0,18.6666,18.6666,18.5951,18.6081,319400.0
2006-02-09 09:30:00,29.38,29.6,29.27,29.39,287000.0,19.0889,19.2319,19.0175,19.0954,287000.0
2006-02-09 09:35:00,29.37,29.46,29.25,29.41,93400.0,19.0824,19.1409,19.0045,19.1084,93400.0
2006-02-09 09:40:00,29.41,29.41,29.0,29.05,133400.0,19.1084,19.1084,18.842,18.8745,133400.0
2006-02-09 09:45:00,29.06,29.16,29.0,29.0,132600.0,18.881,18.946,18.842,18.842,132600.0
2006-02-09 09:50:00,29.0,29.25,28.98,29.22,135800.0,18.842,19.0045,18.829,18.985,135800.0
2006-02-09 09:55:00,29.2,29.43,29.2,29.33,82200.0,18.972,19.1214,18.972,19.0565,82200.0
2006-02-09 10:00:00,29.33,29.49,29.31,29.48,108200.0,19.0565,19.1604,19.0435,19.1539,108200.0
2006-02-09 10:05:00,29.49,29.55,29.38,29.41,113600.0,19.1604,19.1994,19.0889,19.1084,113600.0
2006-02-09 10:10:00,29.43,29.65,29.43,29.61,84400.0,19.1214,19.2644,19.1214,19.2384,84400.0
2006-02-09 10:15:00,29.61,29.74,29.53,29.56,107400.0,19.2384,19.3228,19.1864,19.2059,107400.0
2006-02-09 10:20:00,29.55,29.65,29.54,29.6,36000.0,19.1994,19.2644,19.1929,19.2319,36000.0
2006-02-09 10:25:00,29.6,29.6,29.52,29.55,108800.0,19.2319,19.2319,19.1799,19.1994,108800.0
2006-02-09 10:30:00,29.6,29.61,29.47,29.47,72400.0,19.2319,19.2384,19.1474,19.1474,72400.0
2006-02-09 10:35:00,29.47,29.49,29.26,29.26,106200.0,19.1474,19.1604,19.011,19.011,106200.0
2006-02-09 10:40:00,29.26,29.34,29.25,29.31,38000.0,19.011,19.063,19.0045,19.0435,38000.0
2006-02-09 10:45:00,29.31,29.45,29.31,29.42,67000.0,19.0435,19.1344,19.0435,19.1149,67000.0
2006-02-09 10:50:00,29.42,29.42,29.23,29.35,45400.0,19.1149,19.1149,18.9915,19.0694,45400.0
2006-02-09 10:55:00,29.35,29.35,29.25,29.32,30600.0,19.0694,19.0694,19.0045,19.05,30600.0
2006-02-09 11:00:00,29.32,29.42,29.32,29.42,63200.0,19.05,19.1149,19.05,19.1149,63200.0
2006-02-09 11:05:00,29.42,29.42,29.36,29.38,30200.0,19.1149,19.1149,19.0759,19.0889,30200.0
2006-02-09 11:10:00,29.37,29.37,29.28,29.33,25800.0,19.0824,19.0824,19.024,19.0565,25800.0
2006-02-09 11:15:00,29.33,29.42,29.32,29.42,150400.0,19.0565,19.1149,19.05,19.1149,150400.0
2006-02-09 11:20:00,29.42,29.45,29.41,29.44,33000.0,19.1149,19.1344,19.1084,19.1279,33000.0
2006-02-09 11:25:00,29.45,29.45,29.4,29.4,15600.0,19.1344,19.1344,19.1019,19.1019,15600.0
2006-02-09 11:30:00,29.41,29.41,29.23,29.23,48600.0,19.1084,19.1084,18.9915,18.9915,48600.0
2006-02-09 11:35:00,29.23,29.25,29.18,29.21,29800.0,18.9915,19.0045,18.959,18.9785,29800.0
2006-02-09 11:40:00,29.21,29.27,29.21,29.25,14600.0,18.9785,19.0175,18.9785,19.0045,14600.0
2006-02-09 11:45:00,29.27,29.33,29.25,29.32,14000.0,19.0175,19.0565,19.0045,19.05,14000.0
2006-02-09 11:50:00,29.33,29.35,29.32,29.34,13000.0,19.0565,19.0694,19.05,19.063,13000.0
2006-02-09 11:55:00,29.34,29.41,29.34,29.36,37800.0,19.063,19.1084,19.063,19.0759,37800.0
2006-02-09 12:00:00,29.35,29.36,29.27,29.27,37400.0,19.0694,19.0759,19.0175,19.0175,37400.0
2006-02-09 12:05:00,29.27,29.32,29.23,29.3,81200.0,19.0175,19.05,18.9915,19.037,81200.0
2006-02-09 12:10:00,29.28,29.28,29.21,29.23,14000.0,19.024,19.024,18.9785,18.9915,14000.0
2006-02-09 12:15:00,29.23,29.28,29.22,29.26,12600.0,18.9915,19.024,18.985,19.011,12600.0
2006-02-09 12:20:00,29.25,29.27,29.2,29.25,20800.0,19.0045,19.0175,18.972,19.0045,20800.0
2006-02-09 12:25:00,29.25,29.25,29.23,29.23,16400.0,19.0045,19.0045,18.9915,18.9915,16400.0
2006-02-09 12:30:00,29.24,29.25,29.23,29.24,16000.0,18.998,19.0045,18.9915,18.998,16000.0
2006-02-09 12:35:00,29.23,29.33,29.2,29.26,54600.0,18.9915,19.0565,18.972,19.011,54600.0
2006-02-09 12:40:00,29.29,29.35,29.25,29.29,47600.0,19.0305,19.0694,19.0045,19.0305,47600.0
2006-02-09 12:45:00,29.3,29.3,29.25,29.27,32000.0,19.037,19.037,19.0045,19.0175,32000.0
2006-02-09 12:50:00,29.26,29.29,29.26,29.26,27600.0,19.011,19.0305,19.011,19.011,27600.0
2006-02-09 12:55:00,29.26,29.27,29.21,29.22,32200.0,19.011,19.0175,18.9785,18.985,32200.0
2006-02-09 13:00:00,29.23,29.28,29.21,29.23,54000.0,18.9915,19.024,18.9785,18.9915,54000.0
2006-02-09 13:05:00,29.22,29.22,29.13,29.13,29000.0,18.985,18.985,18.9265,18.9265,29000.0
2006-02-09 13:10:00,29.13,29.13,29.06,29.06,56800.0,18.9265,18.9265,18.881,18.881,56800.0
2006-02-09 13:15:00,29.08,29.08,28.9,28.94,57800.0,18.894,18.894,18.7771,18.8031,57800.0
2006-02-09 13:20:00,28.94,28.98,28.92,28.94,56200.0,18.8031,18.829,18.7901,18.8031,56200.0
2006-02-09 13:25:00,28.95,28.96,28.86,28.89,55000.0,18.8096,18.8161,18.7511,18.7706,55000.0
2006-02-09 13:30:00,28.88,28.94,28.87,28.93,61000.0,18.7641,18.8031,18.7576,18.7966,61000.0
2006-02-09 13:35:00,28.93,28.96,28.91,28.93,42200.0,18.7966,18.8161,18.7836,18.7966,42200.0
2006-02-09 13:40:00,28.93,29.0,28.92,28.95,29400.0,18.7966,18.842,18.7901,18.8096,29400.0
2006-02-09 13:45:00,28.96,28.98,28.9,28.93,39000.0,18.8161,18.829,18.7771,18.7966,39000.0
2006-02-09 13:50:00,28.94,28.99,28.92,28.96,38000.0,18.8031,18.8355,18.7901,18.8161,38000.0
2006-02-09 13:55:00,28.96,28.97,28.89,28.89,24000.0,18.8161,18.8226,18.7706,18.7706,24000.0
2006-02-09 14:00:00,28.89,28.89,28.78,28.8,94400.0,18.7706,18.7706,18.6991,18.7121,94400.0
2006-02-09 14:05:00,28.79,28.8,28.64,28.7,87200.0,18.7056,18.7121,18.6081,18.6471,87200.0
2006-02-09 14:10:00,28.7,28.72,28.64,28.66,58600.0,18.6471,18.6601,18.6081,18.6211,58600.0
2006-02-09 14:15:00,28.67,28.72,28.64,28.7,61200.0,18.6276,18.6601,18.6081,18.6471,61200.0
2006-02-09 14:20:00,28.68,28.75,28.66,28.74,45600.0,18.6341,18.6796,18.6211,18.6731,45600.0
2006-02-09 14:25:00,28.74,28.82,28.74,28.8,36400.0,18.6731,18.7251,18.6731,18.7121,36400.0
2006-02-09 14:30:00,28.8,28.8,28.72,28.72,23000.0,18.7121,18.7121,18.6601,18.6601,23000.0
2006-02-09 14:35:00,28.73,28.73,28.66,28.7,65200.0,18.6666,18.6666,18.6211,18.6471,65200.0
2006-02-09 14:40:00,28.7,28.72,28.64,28.64,44400.0,18.6471,18.6601,18.6081,18.6081,44400.0
2006-02-09 14:45:00,28.68,28.75,28.65,28.75,32800.0,18.6341,18.6796,18.6146,18.6796,32800.0
2006-02-09 14:50:00,28.74,28.74,28.69,28.69,30400.0,18.6731,18.6731,18.6406,18.6406,30400.0
2006-02-09 14:55:00,28.72,28.72,28.66,28.67,41800.0,18.6601,18.6601,18.6211,18.6276,41800.0
2006-02-09 15:00:00,28.66,28.68,28.65,28.65,60400.0,18.6211,18.6341,18.6146,18.6146,60400.0
2006-02-09 15:05:00,28.65,28.65,28.5,28.53,123200.0,18.6146,18.6146,18.5172,18.5367,123200.0
2006-02-09 15:10:00,28.53,28.61,28.51,28.6,84200.0,18.5367,18.5887,18.5237,18.5822,84200.0
2006-02-09 15:15:00,28.6,28.7,28.6,28.7,70000.0,18.5822,18.6471,18.5822,18.6471,70000.0
2006-02-09 15:20:00,28.69,28.69,28.61,28.67,58600.0,18.6406,18.6406,18.5887,18.6276,58600.0
2006-02-09 15:25:00,28.67,28.68,28.59,28.61,44000.0,18.6276,18.6341,18.5757,18.5887,44000.0
2006-02-09 15:30:00,28.61,28.61,28.47,28.47,94400.0,18.5887,18.5887,18.4977,18.4977,94400.0
2006-02-09 15:35:00,28.47,28.47,28.33,28.38,188600.0,18.4977,18.4977,18.4067,18.4392,188600.0
2006-02-09 15:40:00,28.39,28.4,28.3,28.31,93800.0,18.4457,18.4522,18.3872,18.3937,93800.0
2006-02-09 15:45:00,28.32,28.35,28.28,28.28,110800.0,18.4002,18.4197,18.3742,18.3742,110800.0
2006-02-09 15:50:00,28.28,28.39,28.28,28.37,141400.0,18.3742,18.4457,18.3742,18.4327,141400.0
2006-02-09 15:55:00,28.36,28.42,28.35,28.4,150600.0,18.4262,18.4652,18.4197,18.4522,150600.0
2006-02-10 09:30:00,27.13,27.18,27.13,27.18,1800.0,17.6271,17.6595,17.6271,17.6595,1800.0
2006-02-10 09:35:00,27.5,27.5,26.75,26.87,34200.0,17.8675,17.8675,17.3802,17.4581,34200.0
2006-02-10 09:40:00,26.75,27.2,26.68,26.98,26600.0,17.3802,17.6725,17.3347,17.5296,26600.0
2006-02-10 09:45:00,26.75,26.95,26.67,26.82,923400.0,17.3802,17.5101,17.3282,17.4256,923400.0
2006-02-10 09:50:00,26.77,27.11,26.7,27.0,542800.0,17.3932,17.6141,17.3477,17.5426,542800.0
2006-02-10 09:55:00,27.0,27.13,26.9,27.13,219800.0,17.5426,17.6271,17.4776,17.6271,219800.0
2006-02-10 10:00:00,27.12,27.18,26.75,26.82,280200.0,17.6206,17.6595,17.3802,17.4256,280200.0
2006-02-10 10:05:00,26.82,26.91,26.76,26.88,312200.0,17.4256,17.4841,17.3867,17.4646,312200.0
2006-02-10 10:10:00,26.88,26.88,26.76,26.79,260400.0,17.4646,17.4646,17.3867,17.4062,260400.0
2006-02-10 10:15:00,26.8,26.86,26.57,26.65,315400.0,17.4126,17.4516,17.2632,17.3152,315400.0
2006-02-10 10:20:00,26.66,26.69,26.49,26.49,262400.0,17.3217,17.3412,17.2112,17.2112,262400.0
2006-02-10 10:25:00,26.47,26.47,26.34,26.36,272000.0,17.1982,17.1982,17.1138,17.1268,272000.0
2006-02-10 10:30:00,26.35,26.35,26.11,26.19,249200.0,17.1203,17.1203,16.9643,17.0163,249200.0
2006-02-10 10:35:00,26.19,26.46,25.67,25.78,411200.0,17.0163,17.1917,16.6785,16.7499,411200.0
2006-02-10 10:40:00,25.74,25.85,25.64,25.8,487000.0,16.7239,16.7954,16.659,16.7629,487000.0
2006-02-10 10:45:00,25.8,25.85,25.6,25.68,272600.0,16.7629,16.7954,16.633,16.685,272600.0
2006-02-10 10:50:00,25.67,25.71,25.61,25.71,286800.0,16.6785,16.7044,16.6395,16.7044,286800.0
2006-02-10 10:55:00,25.7,25.81,25.7,25.78,359200.0,16.6979,16.7694,16.6979,16.7499,359200.0
2006-02-10 11:00:00,25.78,25.82,25.68,25.78,310400.0,16.7499,16.7759,16.685,16.7499,310400.0
2006-02-10 11:05:00,25.78,25.88,25.71,25.87,332000.0,16.7499,16.8149,16.7044,16.8084,332000.0
2006-02-10 11:10:00,25.87,25.93,25.76,25.77,407600.0,16.8084,16.8474,16.7369,16.7434,407600.0
2006-02-10 11:15:00,25.75,25.93,25.75,25.93,450200.0,16.7304,16.8474,16.7304,16.8474,450200.0
2006-02-10 11:20:00,25.92,26.09,25.92,25.97,483600.0,16.8409,16.9513,16.8409,16.8734,483600.0
2006-02-10 11:25:00,25.97,26.07,25.95,26.0,334800.0,16.8734,16.9383,16.8604,16.8929,334800.0
2006-02-10 11:30:00,25.95,26.01,25.9,26.0,435800.0,16.8604,16.8994,16.8279,16.8929,435800.0
2006-02-10 11:35:00,26.0,26.2,25.98,26.16,156000.0,16.8929,17.0228,16.8799,16.9968,156000.0
2006-02-10 11:40:00,26.15,26.15,26.06,26.09,182600.0,16.9903,16.9903,16.9319,16.9513,182600.0
2006-02-10 11:45:00,26.1,26.2,26.09,26.2,145600.0,16.9578,17.0228,16.9513,17.0228,145600.0
2006-02-10 11:50:00,26.2,26.27,26.15,26.26,78200.0,17.0228,17.0683,16.9903,17.0618,78200.0
2006-02-10 11:55:00,26.24,26.25,26.05,26.05,216000.0,17.0488,17.0553,16.9254,16.9254,216000.0
2006-02-10 12:00:00,26.05,26.12,26.03,26.12,175600.0,16.9254,16.9708,16.9124,16.9708,175600.0
2006-02-10 12:05:00,26.12,26.24,26.08,26.24,198200.0,16.9708,17.0488,16.9448,17.0488,198200.0
2006-02-10 12:10:00,26.24,26.46,26.21,26.42,253200.0,17.0488,17.1917,17.0293,17.1658,253200.0
2006-02-10 12:15:00,26.45,26.45,26.25,26.29,334200.0,17.1852,17.1852,17.0553,17.0813,334200.0
2006-02-10 12:20:00,26.3,26.57,26.29,26.53,329800.0,17.0878,17.2632,17.0813,17.2372,329800.0
2006-02-10 12:25:00,26.5,26.51,26.32,26.42,209000.0,17.2177,17.2242,17.1008,17.1658,209000.0
2006-02-10 12:30:00,26.43,26.44,26.3,26.31,97400.0,17.1722,17.1787,17.0878,17.0943,97400.0
2006-02-10 12:35:00,26.32,26.41,26.32,26.34,97800.0,17.1008,17.1593,17.1008,17.1138,97800.0
2006-02-10 12:40:00,26.34,26.4,26.32,26.36,115600.0,17.1138,17.1528,17.1008,17.1268,115600.0
2006-02-10 12:45:00,26.36,26.38,26.08,26.09,140400.0,17.1268,17.1398,16.9448,16.9513,140400.0
2006-02-10 12:50:00,26.1,26.17,26.09,26.09,501200.0,16.9578,17.0033,16.9513,16.9513,501200.0
2006-02-10 12:55:00,26.09,26.11,26.04,26.07,112800.0,16.9513,16.9643,16.9189,16.9383,112800.0
2006-02-10 13:00:00,26.07,26.07,26.0,26.03,109400.0,16.9383,16.9383,16.8929,16.9124,109400.0
2006-02-10 13:05:00,26.03,26.09,25.96,26.07,168000.0,16.9124,16.9513,16.8669,16.9383,168000.0
2006-02-10 13:10:00,26.07,26.1,26.05,26.1,133800.0,16.9383,16.9578,16.9254,16.9578,133800.0
2006-02-10 13:15:00,26.08,26.16,26.05,26.07,503200.0,16.9448,16.9968,16.9254,16.9383,503200.0
2006-02-10 13:20:00,26.06,26.07,25.96,25.98,82800.0,16.9319,16.9383,16.8669,16.8799,82800.0
2006-02-10 13:25:00,25.98,25.98,25.9,25.94,82600.0,16.8799,16.8799,16.8279,16.8539,82600.0
2006-02-10 13:30:00,25.94,26.03,25.92,26.02,66600.0,16.8539,16.9124,16.8409,16.9059,66600.0
2006-02-10 13:35:00,26.02,26.03,25.9,25.98,95600.0,16.9059,16.9124,16.8279,16.8799,95600.0
2006-02-10 13:40:00,25.99,26.0,25.92,25.97,54800.0,16.8864,16.8929,16.8409,16.8734,54800.0
2006-02-10 13:45:00,25.97,26.0,25.96,25.99,39600.0,16.8734,16.8929,16.8669,16.8864,39600.0
2006-02-10 13:50:00,26.0,26.01,25.98,25.98,247200.0,16.8929,16.8994,16.8799,16.8799,247200.0
2006-02-10 13:55:00,26.0,26.01,25.93,25.96,78600.0,16.8929,16.8994,16.8474,16.8669,78600.0
2006-02-10 14:00:00,25.96,26.01,25.96,26.0,86200.0,16.8669,16.8994,16.8669,16.8929,86200.0
2006-02-10 14:05:00,26.0,26.16,25.98,26.07,149800.0,16.8929,16.9968,16.8799,16.9383,149800.0
2006-02-10 14:10:00,26.07,26.11,26.0,26.05,130800.0,16.9383,16.9643,16.8929,16.9254,130800.0
2006-02-10 14:15:00,26.05,26.1,26.05,26.06,83400.0,16.9254,16.9578,16.9254,16.9319,83400.0
2006-02-10 14:20:00,26.07,26.07,26.0,26.04,88800.0,16.9383,16.9383,16.8929,16.9189,88800.0
2006-02-10 14:25:00,26.04,26.1,26.03,26.05,113400.0,16.9189,16.9578,16.9124,16.9254,113400.0
2006-02-10 14:30:00,26.05,26.2,26.03,26.17,273400.0,16.9254,17.0228,16.9124,17.0033,273400.0
2006-02-10 14:35:00,26.2,26.5,26.19,26.5,353800.0,17.0228,17.2177,17.0163,17.2177,353800.0
2006-02-10 14:40:00,26.52,26.54,26.19,26.19,262400.0,17.2307,17.2437,17.0163,17.0163,262400.0
2006-02-10 14:45:00,26.22,26.44,26.21,26.4,206600.0,17.0358,17.1787,17.0293,17.1528,206600.0
2006-02-10 14:50:00,26.41,26.44,26.35,26.35,161600.0,17.1593,17.1787,17.1203,17.1203,161600.0
2006-02-10 14:55:00,26.36,26.36,26.27,26.28,175200.0,17.1268,17.1268,17.0683,17.0748,175200.0
2006-02-10 15:00:00,26.3,26.32,26.2,26.25,184000.0,17.0878,17.1008,17.0228,17.0553,184000.0
2006-02-10 15:05:00,26.26,26.36,26.26,26.33,221000.0,17.0618,17.1268,17.0618,17.1073,221000.0
2006-02-10 15:10:00,26.31,26.35,26.3,26.34,168600.0,17.0943,17.1203,17.0878,17.1138,168600.0
2006-02-10 15:15:00,26.35,26.35,26.16,26.16,225400.0,17.1203,17.1203,16.9968,16.9968,225400.0
2006-02-10 15:20:00,26.16,26.33,26.11,26.27,260000.0,16.9968,17.1073,16.9643,17.0683,260000.0
2006-02-10 15:25:00,26.26,26.27,26.16,26.18,245600.0,17.0618,17.0683,16.9968,17.0098,245600.0
2006-02-10 15:30:00,26.17,26.17,26.06,26.07,163000.0,17.0033,17.0033,16.9319,16.9383,163000.0
2006-02-10 15:35:00,26.05,26.07,25.92,25.93,340800.0,16.9254,16.9383,16.8409,16.8474,340800.0
2006-02-10 15:40:00,25.93,26.0,25.84,26.0,315600.0,16.8474,16.8929,16.7889,16.8929,315600.0
2006-02-10 15:45:00,26.0,26.16,25.98,25.98,336200.0,16.8929,16.9968,16.8799,16.8799,336200.0
2006-02-10 15:50:00,25.98,26.0,25.95,26.0,269200.0,16.8799,16.8929,16.8604,16.8929,269200.0
2006-02-10 15:55:00,26.0,26.0,25.98,26.0,348400.0,16.8929,16.8929,16.8799,16.8929,348400.0
2006-02-13 09:30:00,25.99,26.3,25.83,26.21,344000.0,16.8864,17.0878,16.7824,17.0293,344000.0
2006-02-13 09:35:00,26.2,26.23,26.01,26.09,160200.0,17.0228,17.0423,16.8994,16.9513,160200.0
2006-02-13 09:40:00,26.09,26.18,26.05,26.18,205600.0,16.9513,17.0098,16.9254,17.0098,205600.0
2006-02-13 09:45:00,26.17,26.3,26.15,26.18,319800.0,17.0033,17.0878,16.9903,17.0098,319800.0
2006-02-13 09:50:00,26.2,26.28,26.14,26.21,196000.0,17.0228,17.0748,16.9838,17.0293,196000.0
2006-02-13 09:55:00,26.23,26.43,26.23,26.39,400800.0,17.0423,17.1722,17.0423,17.1463,400800.0
2006-02-13 10:00:00,26.36,26.42,26.29,26.31,247000.0,17.1268,17.1658,17.0813,17.0943,247000.0
2006-02-13 10:05:00,26.32,26.38,26.25,26.35,225600.0,17.1008,17.1398,17.0553,17.1203,225600.0
2006-02-13 10:10:00,26.35,26.49,26.29,26.48,163000.0,17.1203,17.2112,17.0813,17.2047,163000.0
2006-02-13 10:15:00,26.47,26.57,26.47,26.49,239000.0,17.1982,17.2632,17.1982,17.2112,239000.0
2006-02-13 10:20:00,26.49,26.49,26.37,26.4,193400.0,17.2112,17.2112,17.1333,17.1528,193400.0
2006-02-13 10:25:00,26.4,26.41,26.31,26.38,108400.0,17.1528,17.1593,17.0943,17.1398,108400.0
2006-02-13 10:30:00,26.36,26.4,26.35,26.35,132200.0,17.1268,17.1528,17.1203,17.1203,132200.0
2006-02-13 10:35:00,26.35,26.36,26.31,26.35,198800.0,17.1203,17.1268,17.0943,17.1203,198800.0
2006-02-13 10:40:00,26.35,26.36,26.25,26.29,198400.0,17.1203,17.1268,17.0553,17.0813,198400.0
2006-02-13 10:45:00,26.29,26.33,26.19,26.25,190400.0,17.0813,17.1073,17.0163,17.0553,190400.0
2006-02-13 10:50:00,26.25,26.25,26.08,26.16,270200.0,17.0553,17.0553,16.9448,16.9968,270200.0
2006-02-13 10:55:00,26.17,26.35,26.14,26.33,199400.0,17.0033,17.1203,16.9838,17.1073,199400.0
2006-02-13 11:00:00,26.33,26.35,26.29,26.33,144400.0,17.1073,17.1203,17.0813,17.1073,144400.0
2006-02-13 11:05:00,26.33,26.33,26.25,26.25,133200.0,17.1073,17.1073,17.0553,17.0553,133200.0
2006-02-13 11:10:00,26.25,26.31,26.25,26.31,79200.0,17.0553,17.0943,17.0553,17.0943,79200.0
2006-02-13 11:15:00,26.31,26.36,26.28,26.33,100200.0,17.0943,17.1268,17.0748,17.1073,100200.0
2006-02-13 11:20:00,26.33,26.34,26.29,26.3,75400.0,17.1073,17.1138,17.0813,17.0878,75400.0
2006-02-13 11:25:00,26.3,26.35,26.25,26.25,79000.0,17.0878,17.1203,17.0553,17.0553,79000.0
2006-02-13 11:30:00,26.25,26.26,26.07,26.12,75200.0,17.0553,17.0618,16.9383,16.9708,75200.0
2006-02-13 11:35:00,26.13,26.18,26.1,26.11,58800.0,16.9773,17.0098,16.9578,16.9643,58800.0
2006-02-13 11:40:00,26.11,26.11,25.95,26.02,101400.0,16.9643,16.9643,16.8604,16.9059,101400.0
2006-02-13 11:45:00,26.02,26.05,25.97,26.02,75000.0,16.9059,16.9254,16.8734,16.9059,75000.0
2006-02-13 11:50:00,26.03,26.06,26.0,26.05,62600.0,16.9124,16.9319,16.8929,16.9254,62600.0
2006-02-13 11:55:00,26.05,26.11,26.02,26.11,64000.0,16.9254,16.9643,16.9059,16.9643,64000.0
2006-02-13 12:00:00,26.11,26.15,26.1,26.11,51400.0,16.9643,16.9903,16.9578,16.9643,51400.0
2006-02-13 12:05:00,26.11,26.15,26.1,26.15,55000.0,16.9643,16.9903,16.9578,16.9903,55000.0
2006-02-13 12:10:00,26.15,26.15,26.1,26.13,61800.0,16.9903,16.9903,16.9578,16.9773,61800.0
2006-02-13 12:15:00,26.13,26.14,26.09,26.09,67400.0,16.9773,16.9838,16.9513,16.9513,67400.0
2006-02-13 12:20:00,26.09,26.09,26.01,26.04,69600.0,16.9513,16.9513,16.8994,16.9189,69600.0
2006-02-13 12:25:00,26.03,26.04,26.0,26.03,109200.0,16.9124,16.9189,16.8929,16.9124,109200.0
2006-02-13 12:30:00,26.03,26.07,25.99,26.07,111800.0,16.9124,16.9383,16.8864,16.9383,111800.0
2006-02-13 12:35:00,26.07,26.09,26.02,26.02,59200.0,16.9383,16.9513,16.9059,16.9059,59200.0
2006-02-13 12:40:00,26.02,26.03,25.99,26.0,79400.0,16.9059,16.9124,16.8864,16.8929,79400.0
2006-02-13 12:45:00,26.0,26.04,26.0,26.03,56800.0,16.8929,16.9189,16.8929,16.9124,56800.0
2006-02-13 12:50:00,26.03,26.06,26.02,26.05,85000.0,16.9124,16.9319,16.9059,16.9254,85000.0
2006-02-13 12:55:00,26.05,26.08,26.04,26.06,302400.0,16.9254,16.9448,16.9189,16.9319,302400.0
2006-02-13 13:00:00,26.05,26.09,26.05,26.07,38600.0,16.9254,16.9513,16.9254,16.9383,38600.0
2006-02-13 13:05:00,26.07,26.1,26.03,26.05,42200.0,16.9383,16.9578,16.9124,16.9254,42200.0
2006-02-13 13:10:00,26.05,26.05,25.99,26.0,135600.0,16.9254,16.9254,16.8864,16.8929,135600.0
2006-02-13 13:15:00,26.0,26.03,25.95,26.02,102400.0,16.8929,16.9124,16.8604,16.9059,102400.0
2006-02-13 13:20:00,26.02,26.02,25.95,25.95,72600.0,16.9059,16.9059,16.8604,16.8604,72600.0
2006-02-13 13:25:00,25.95,25.95,25.75,25.75,128400.0,16.8604,16.8604,16.7304,16.7304,128400.0
2006-02-13 13:30:00,25.75,25.75,25.63,25.7,194000.0,16.7304,16.7304,16.6525,16.6979,194000.0
2006-02-13 13:35:00,25.71,25.74,25.58,25.65,256800.0,16.7044,16.7239,16.62,16.6655,256800.0
2006-02-13 13:40:00,25.66,25.79,25.63,25.77,105000.0,16.672,16.7564,16.6525,16.7434,105000.0
2006-02-13 13:45:00,25.77,25.81,25.7,25.78,127400.0,16.7434,16.7694,16.6979,16.7499,127400.0
2006-02-13 13:50:00,25.75,25.78,25.63,25.72,134600.0,16.7304,16.7499,16.6525,16.7109,134600.0
2006-02-13 13:55:00,25.72,25.75,25.65,25.65,71200.0,16.7109,16.7304,16.6655,16.6655,71200.0
2006-02-13 14:00:00,25.68,25.68,25.6,25.65,134600.0,16.685,16.685,16.633,16.6655,134600.0
2006-02-13 14:05:00,25.65,25.66,25.4,25.44,207400.0,16.6655,16.672,16.503,16.529,207400.0
2006-02-13 14:10:00,25.43,25.44,25.38,25.38,182000.0,16.5225,16.529,16.49,16.49,182000.0
2006-02-13 14:15:00,25.38,25.43,25.35,25.39,228000.0,16.49,16.5225,16.4705,16.4965,228000.0
2006-02-13 14:20:00,25.39,25.49,25.38,25.47,184200.0,16.4965,16.5615,16.49,16.5485,184200.0
2006-02-13 14:25:00,25.47,25.48,25.42,25.46,56800.0,16.5485,16.555,16.516,16.542,56800.0
2006-02-13 14:30:00,25.46,25.47,25.4,25.4,61800.0,16.542,16.5485,16.503,16.503,61800.0
2006-02-13 14:35:00,25.4,25.52,25.4,25.48,110800.0,16.503,16.581,16.503,16.555,110800.0
2006-02-13 14:40:00,25.48,25.52,25.41,25.41,95400.0,16.555,16.581,16.5095,16.5095,95400.0
2006-02-13 14:45:00,25.41,25.49,25.35,25.45,221400.0,16.5095,16.5615,16.4705,16.5355,221400.0
2006-02-13 14:50:00,25.46,25.5,25.38,25.4,78000.0,16.542,16.568,16.49,16.503,78000.0
2006-02-13 14:55:00,25.4,25.43,25.38,25.43,77400.0,16.503,16.5225,16.49,16.5225,77400.0
2006-02-13 15:00:00,25.41,25.43,25.39,25.41,54200.0,16.5095,16.5225,16.4965,16.5095,54200.0
2006-02-13 15:05:00,25.39,25.42,25.38,25.41,107000.0,16.4965,16.516,16.49,16.5095,107000.0
2006-02-13 15:10:00,25.4,25.47,25.4,25.47,86000.0,16.503,16.5485,16.503,16.5485,86000.0
2006-02-13 15:15:00,25.47,25.5,25.43,25.46,102000.0,16.5485,16.568,16.5225,16.542,102000.0
2006-02-13 15:20:00,25.46,25.48,25.42,25.45,224200.0,16.542,16.555,16.516,16.5355,224200.0
2006-02-13 15:25:00,25.45,25.45,25.35,25.38,99000.0,16.5355,16.5355,16.4705,16.49,99000.0
2006-02-13 15:30:00,25.4,25.53,25.38,25.53,225600.0,16.503,16.5875,16.49,16.5875,225600.0
2006-02-13 15:35:00,25.52,25.66,25.5,25.63,193400.0,16.581,16.672,16.568,16.6525,193400.0
2006-02-13 15:40:00,25.6,25.62,25.54,25.58,102600.0,16.633,16.646,16.594,16.62,102600.0
2006-02-13 15:45:00,25.57,25.63,25.53,25.55,132000.0,16.6135,16.6525,16.5875,16.6005,132000.0
2006-02-13 15:50:00,25.54,25.67,25.54,25.56,191400.0,16.594,16.6785,16.594,16.607,191400.0
2006-02-13 15:55:00,25.56,25.58,25.46,25.49,328800.0,16.607,16.62,16.542,16.5615,328800.0
2006-02-14 09:30:00,25.65,25.75,25.65,25.73,210000.0,16.6655,16.7304,16.6655,16.7174,210000.0
2006-02-14 09:35:00,25.74,25.81,25.63,25.77,127600.0,16.7239,16.7694,16.6525,16.7434,127600.0
2006-02-14 09:40:00,25.77,25.77,25.58,25.58,98000.0,16.7434,16.7434,16.62,16.62,98000.0
2006-02-14 09:45:00,25.58,25.65,25.4,25.41,127600.0,16.62,16.6655,16.503,16.5095,127600.0
2006-02-14 09:50:00,25.39,25.65,25.35,25.6,187600.0,16.4965,16.6655,16.4705,16.633,187600.0
2006-02-14 09:55:00,25.61,25.61,25.53,25.56,175200.0,16.6395,16.6395,16.5875,16.607,175200.0
2006-02-14 10:00:00,25.55,25.57,25.34,25.4,156200.0,16.6005,16.6135,16.464,16.503,156200.0
2006-02-14 10:05:00,25.42,25.47,25.31,25.36,120800.0,16.516,16.5485,16.4446,16.477,120800.0
2006-02-14 10:10:00,25.37,25.47,25.29,25.4,190000.0,16.4835,16.5485,16.4316,16.503,190000.0
2006-02-14 10:15:00,25.41,25.46,25.32,25.37,116800.0,16.5095,16.542,16.4511,16.4835,116800.0
2006-02-14 10:20:00,25.35,25.45,25.35,25.35,84000.0,16.4705,16.5355,16.4705,16.4705,84000.0
2006-02-14 10:25:00,25.36,25.42,25.35,25.38,56200.0,16.477,16.516,16.4705,16.49,56200.0
2006-02-14 10:30:00,25.38,25.44,25.33,25.44,113000.0,16.49,16.529,16.4576,16.529,113000.0
2006-02-14 10:35:00,25.44,25.61,25.41,25.61,164000.0,16.529,16.6395,16.5095,16.6395,164000.0
2006-02-14 10:40:00,25.6,25.7,25.54,25.68,165400.0,16.633,16.6979,16.594,16.685,165400.0
2006-02-14 10:45:00,25.68,25.79,25.65,25.65,159800.0,16.685,16.7564,16.6655,16.6655,159800.0
2006-02-14 10:50:00,25.65,25.68,25.63,25.68,156200.0,16.6655,16.685,16.6525,16.685,156200.0
2006-02-14 10:55:00,25.68,25.72,25.61,25.67,145400.0,16.685,16.7109,16.6395,16.6785,145400.0
2006-02-14 11:00:00,25.67,25.71,25.61,25.64,90000.0,16.6785,16.7044,16.6395,16.659,90000.0
2006-02-14 11:05:00,25.64,25.68,25.6,25.65,143800.0,16.659,16.685,16.633,16.6655,143800.0
2006-02-14 11:10:00,25.65,25.67,25.6,25.65,94200.0,16.6655,16.6785,16.633,16.6655,94200.0
2006-02-14 11:15:00,25.67,25.69,25.65,25.68,153000.0,16.6785,16.6915,16.6655,16.685,153000.0
2006-02-14 11:20:00,25.68,25.78,25.67,25.78,210000.0,16.685,16.7499,16.6785,16.7499,210000.0
2006-02-14 11:25:00,25.75,25.77,25.68,25.71,128400.0,16.7304,16.7434,16.685,16.7044,128400.0
2006-02-14 11:30:00,25.71,25.76,25.65,25.65,223800.0,16.7044,16.7369,16.6655,16.6655,223800.0
2006-02-14 11:35:00,25.66,25.72,25.63,25.68,105800.0,16.672,16.7109,16.6525,16.685,105800.0
2006-02-14 11:40:00,25.69,25.69,25.58,25.6,86000.0,16.6915,16.6915,16.62,16.633,86000.0
2006-02-14 11:45:00,25.6,25.64,25.6,25.64,78400.0,16.633,16.659,16.633,16.659,78400.0
2006-02-14 11:50:00,25.63,25.78,25.63,25.77,79400.0,16.6525,16.7499,16.6525,16.7434,79400.0
2006-02-14 11:55:00,25.79,25.82,25.73,25.73,94400.0,16.7564,16.7759,16.7174,16.7174,94400.0
2006-02-14 12:00:00,25.73,25.74,25.67,25.7,50400.0,16.7174,16.7239,16.6785,16.6979,50400.0
2006-02-14 12:05:00,25.67,25.7,25.63,25.68,61800.0,16.6785,16.6979,16.6525,16.685,61800.0
2006-02-14 12:10:00,25.68,25.73,25.68,25.7,39600.0,16.685,16.7174,16.685,16.6979,39600.0
2006-02-14 12:15:00,25.69,25.74,25.68,25.7,37600.0,16.6915,16.7239,16.685,16.6979,37600.0
2006-02-14 12:20:00,25.7,25.75,25.68,25.73,45000.0,16.6979,16.7304,16.685,16.7174,45000.0
2006-02-14 12:25:00,25.73,25.78,25.72,25.76,62600.0,16.7174,16.7499,16.7109,16.7369,62600.0
2006-02-14 12:30:00,25.75,25.78,25.73,25.75,35200.0,16.7304,16.7499,16.7174,16.7304,35200.0
2006-02-14 12:35:00,25.74,25.75,25.7,25.72,72800.0,16.7239,16.7304,16.6979,16.7109,72800.0
2006-02-14 12:40:00,25.73,25.84,25.72,25.81,130200.0,16.7174,16.7889,16.7109,16.7694,130200.0
2006-02-14 12:45:00,25.84,25.92,25.82,25.92,75000.0,16.7889,16.8409,16.7759,16.8409,75000.0
2006-02-14 12:50:00,25.91,25.99,25.88,25.93,81400.0,16.8344,16.8864,16.8149,16.8474,81400.0
2006-02-14 12:55:00,25.92,26.05,25.92,26.02,103400.0,16.8409,16.9254,16.8409,16.9059,103400.0
2006-02-14 13:00:00,26.03,26.04,25.98,25.99,70800.0,16.9124,16.9189,16.8799,16.8864,70800.0
2006-02-14 13:05:00,25.98,25.98,25.9,25.9,78800.0,16.8799,16.8799,16.8279,16.8279,78800.0
2006-02-14 13:10:00,25.9,25.92,25.89,25.9,27200.0,16.8279,16.8409,16.8214,16.8279,27200.0
2006-02-14 13:15:00,25.9,25.92,25.82,25.83,62000.0,16.8279,16.8409,16.7759,16.7824,62000.0
2006-02-14 13:20:00,25.82,25.88,25.82,25.88,47400.0,16.7759,16.8149,16.7759,16.8149,47400.0
2006-02-14 13:25:00,25.89,25.97,25.89,25.95,48200.0,16.8214,16.8734,16.8214,16.8604,48200.0
2006-02-14 13:30:00,25.95,26.0,25.95,25.97,50000.0,16.8604,16.8929,16.8604,16.8734,50000.0
2006-02-14 13:35:00,25.98,26.0,25.95,25.96,35200.0,16.8799,16.8929,16.8604,16.8669,35200.0
2006-02-14 13:40:00,25.96,26.03,25.95,26.03,154000.0,16.8669,16.9124,16.8604,16.9124,154000.0
2006-02-14 13:45:00,26.03,26.03,25.97,26.01,38600.0,16.9124,16.9124,16.8734,16.8994,38600.0
2006-02-14 13:50:00,25.99,26.05,25.99,26.05,95000.0,16.8864,16.9254,16.8864,16.9254,95000.0
2006-02-14 13:55:00,26.05,26.2,26.05,26.13,89600.0,16.9254,17.0228,16.9254,16.9773,89600.0
2006-02-14 14:00:00,26.13,26.18,26.12,26.18,71200.0,16.9773,17.0098,16.9708,17.0098,71200.0
2006-02-14 14:05:00,26.18,26.25,26.16,26.21,69600.0,17.0098,17.0553,16.9968,17.0293,69600.0
2006-02-14 14:10:00,26.21,26.3,26.21,26.26,127400.0,17.0293,17.0878,17.0293,17.0618,127400.0
2006-02-14 14:15:00,26.27,26.28,26.18,26.22,106600.0,17.0683,17.0748,17.0098,17.0358,106600.0
2006-02-14 14:20:00,26.22,26.23,26.17,26.23,58600.0,17.0358,17.0423,17.0033,17.0423,58600.0
2006-02-14 14:25:00,26.25,26.35,26.21,26.31,80400.0,17.0553,17.1203,17.0293,17.0943,80400.0
2006-02-14 14:30:00,26.3,26.36,26.23,26.24,215400.0,17.0878,17.1268,17.0423,17.0488,215400.0
2006-02-14 14:35:00,26.23,26.23,26.16,26.18,62600.0,17.0423,17.0423,16.9968,17.0098,62600.0
2006-02-14 14:40:00,26.19,26.24,26.17,26.2,127800.0,17.0163,17.0488,17.0033,17.0228,127800.0
2006-02-14 14:45:00,26.18,26.2,26.16,26.18,136600.0,17.0098,17.0228,16.9968,17.0098,136600.0
2006-02-14 14:50:00,26.18,26.25,26.18,26.21,81000.0,17.0098,17.0553,17.0098,17.0293,81000.0
2006-02-14 14:55:00,26.21,26.25,26.21,26.24,69800.0,17.0293,17.0553,17.0293,17.0488,69800.0
2006-02-14 15:00:00,26.24,26.25,26.22,26.22,72800.0,17.0488,17.0553,17.0358,17.0358,72800.0
2006-02-14 15:05:00,26.23,26.25,26.12,26.13,111000.0,17.0423,17.0553,16.9708,16.9773,111000.0
2006-02-14 15:10:00,26.12,26.23,26.11,26.21,101400.0,16.9708,17.0423,16.9643,17.0293,101400.0
2006-02-14 15:15:00,26.21,26.23,26.2,26.21,60200.0,17.0293,17.0423,17.0228,17.0293,60200.0
2006-02-14 15:20:00,26.21,26.21,26.15,26.16,46200.0,17.0293,17.0293,16.9903,16.9968,46200.0
2006-02-14 15:25:00,26.16,26.2,26.16,26.2,37200.0,16.9968,17.0228,16.9968,17.0228,37200.0
2006-02-14 15:30:00,26.19,26.32,26.19,26.29,106400.0,17.0163,17.1008,17.0163,17.0813,106400.0
2006-02-14 15:35:00,26.3,26.32,26.24,26.25,102000.0,17.0878,17.1008,17.0488,17.0553,102000.0
2006-02-14 15:40:00,26.27,26.27,26.21,26.24,110200.0,17.0683,17.0683,17.0293,17.0488,110200.0
2006-02-14 15:45:00,26.23,26.23,26.15,26.15,80400.0,17.0423,17.0423,16.9903,16.9903,80400.0
2006-02-14 15:50:00,26.15,26.21,26.08,26.18,155600.0,16.9903,17.0293,16.9448,17.0098,155600.0
2006-02-14 15:55:00,26.18,26.23,26.18,26.22,172200.0,17.0098,17.0423,17.0098,17.0358,172200.0
2006-02-15 09:30:00,26.09,26.09,25.95,26.0,132600.0,16.9513,16.9513,16.8604,16.8929,132600.0
2006-02-15 09:35:00,26.0,26.05,25.77,25.92,83200.0,16.8929,16.9254,16.7434,16.8409,83200.0
2006-02-15 09:40:00,25.93,26.08,25.91,25.96,132600.0,16.8474,16.9448,16.8344,16.8669,132600.0
2006-02-15 09:45:00,25.96,26.08,25.91,26.06,91400.0,16.8669,16.9448,16.8344,16.9319,91400.0
2006-02-15 09:50:00,26.08,26.16,25.97,26.01,111200.0,16.9448,16.9968,16.8734,16.8994,111200.0
2006-02-15 09:55:00,26.02,26.11,25.98,26.09,60600.0,16.9059,16.9643,16.8799,16.9513,60600.0
2006-02-15 10:00:00,26.09,26.09,25.82,25.85,114200.0,16.9513,16.9513,16.7759,16.7954,114200.0
2006-02-15 10:05:00,25.85,25.99,25.79,25.96,154400.0,16.7954,16.8864,16.7564,16.8669,154400.0
2006-02-15 10:10:00,25.96,26.1,25.92,26.06,120600.0,16.8669,16.9578,16.8409,16.9319,120600.0
2006-02-15 10:15:00,26.06,26.12,25.97,26.02,128200.0,16.9319,16.9708,16.8734,16.9059,128200.0
2006-02-15 10:20:00,26.04,26.11,25.95,26.01,130600.0,16.9189,16.9643,16.8604,16.8994,130600.0
2006-02-15 10:25:00,26.01,26.03,25.85,26.0,77800.0,16.8994,16.9124,16.7954,16.8929,77800.0
2006-02-15 10:30:00,26.0,26.03,25.92,26.01,82800.0,16.8929,16.9124,16.8409,16.8994,82800.0
2006-02-15 10:35:00,26.0,26.02,25.84,25.84,73400.0,16.8929,16.9059,16.7889,16.7889,73400.0
2006-02-15 10:40:00,25.85,25.99,25.85,25.99,50400.0,16.7954,16.8864,16.7954,16.8864,50400.0
2006-02-15 10:45:00,25.99,26.02,25.9,26.02,50800.0,16.8864,16.9059,16.8279,16.9059,50800.0
2006-02-15 10:50:00,26.02,26.09,25.98,26.0,68400.0,16.9059,16.9513,16.8799,16.8929,68400.0
2006-02-15 10:55:00,26.0,26.08,25.98,26.06,104200.0,16.8929,16.9448,16.8799,16.9319,104200.0
2006-02-15 11:00:00,26.06,26.07,25.95,25.97,113400.0,16.9319,16.9383,16.8604,16.8734,113400.0
2006-02-15 11:05:00,25.97,26.1,25.97,26.1,246400.0,16.8734,16.9578,16.8734,16.9578,246400.0
2006-02-15 11:10:00,26.12,26.19,25.98,25.99,203400.0,16.9708,17.0163,16.8799,16.8864,203400.0
2006-02-15 11:15:00,25.99,25.99,25.84,25.9,102200.0,16.8864,16.8864,16.7889,16.8279,102200.0
2006-02-15 11:20:00,25.88,25.88,25.62,25.68,135200.0,16.8149,16.8149,16.646,16.685,135200.0
2006-02-15 11:25:00,25.67,25.79,25.67,25.79,117000.0,16.6785,16.7564,16.6785,16.7564,117000.0
2006-02-15 11:30:00,25.79,25.84,25.7,25.74,152600.0,16.7564,16.7889,16.6979,16.7239,152600.0
2006-02-15 11:35:00,25.74,25.74,25.57,25.58,63600.0,16.7239,16.7239,16.6135,16.62,63600.0
2006-02-15 11:40:00,25.58,25.61,25.5,25.55,130800.0,16.62,16.6395,16.568,16.6005,130800.0
2006-02-15 11:45:00,25.53,25.54,25.31,25.41,227800.0,16.5875,16.594,16.4446,16.5095,227800.0
2006-02-15 11:50:00,25.43,25.43,25.34,25.39,214400.0,16.5225,16.5225,16.464,16.4965,214400.0
2006-02-15 11:55:00,25.4,25.5,25.35,25.5,113200.0,16.503,16.568,16.4705,16.568,113200.0
2006-02-15 12:00:00,25.5,25.51,25.41,25.42,125000.0,16.568,16.5745,16.5095,16.516,125000.0
2006-02-15 12:05:00,25.42,25.59,25.42,25.55,86800.0,16.516,16.6265,16.516,16.6005,86800.0
2006-02-15 12:10:00,25.55,25.56,25.46,25.46,146600.0,16.6005,16.607,16.542,16.542,146600.0
2006-02-15 12:15:00,25.45,25.5,25.38,25.39,98200.0,16.5355,16.568,16.49,16.4965,98200.0
2006-02-15 12:20:00,25.4,25.4,25.18,25.27,172400.0,16.503,16.503,16.3601,16.4186,172400.0
2006-02-15 12:25:00,25.27,25.31,25.22,25.28,175000.0,16.4186,16.4446,16.3861,16.4251,175000.0
2006-02-15 12:30:00,25.28,25.28,25.16,25.2,214400.0,16.4251,16.4251,16.3471,16.3731,214400.0
2006-02-15 12:35:00,25.2,25.23,24.99,25.03,227600.0,16.3731,16.3926,16.2366,16.2626,227600.0
2006-02-15 12:40:00,25.03,25.06,24.96,25.05,157800.0,16.2626,16.2821,16.2172,16.2756,157800.0
2006-02-15 12:45:00,25.05,25.05,24.97,24.97,161800.0,16.2756,16.2756,16.2236,16.2236,161800.0
2006-02-15 12:50:00,24.97,25.03,24.94,25.02,149600.0,16.2236,16.2626,16.2042,16.2561,149600.0
2006-02-15 12:55:00,25.02,25.05,24.97,24.98,87000.0,16.2561,16.2756,16.2236,16.2301,87000.0
2006-02-15 13:00:00,24.99,25.03,24.99,25.01,131200.0,16.2366,16.2626,16.2366,16.2496,131200.0
2006-02-15 13:05:00,25.02,25.03,24.96,24.98,186000.0,16.2561,16.2626,16.2172,16.2301,186000.0
2006-02-15 13:10:00,24.96,25.04,24.96,25.04,119800.0,16.2172,16.2691,16.2172,16.2691,119800.0
2006-02-15 13:15:00,25.04,25.1,25.0,25.03,371800.0,16.2691,16.3081,16.2431,16.2626,371800.0
2006-02-15 13:20:00,25.03,25.09,25.0,25.09,99600.0,16.2626,16.3016,16.2431,16.3016,99600.0
2006-02-15 13:25:00,25.07,25.1,25.03,25.1,76800.0,16.2886,16.3081,16.2626,16.3081,76800.0
2006-02-15 13:30:00,25.08,25.2,25.01,25.17,162800.0,16.2951,16.3731,16.2496,16.3536,162800.0
2006-02-15 13:35:00,25.17,25.22,25.17,25.22,59400.0,16.3536,16.3861,16.3536,16.3861,59400.0
2006-02-15 13:40:00,25.22,25.22,25.11,25.18,32800.0,16.3861,16.3861,16.3146,16.3601,32800.0
2006-02-15 13:45:00,25.19,25.22,25.15,25.18,55600.0,16.3666,16.3861,16.3406,16.3601,55600.0
2006-02-15 13:50:00,25.18,25.25,25.18,25.24,89000.0,16.3601,16.4056,16.3601,16.3991,89000.0
2006-02-15 13:55:00,25.25,25.33,25.24,25.31,104800.0,16.4056,16.4576,16.3991,16.4446,104800.0
2006-02-15 14:00:00,25.31,25.33,25.25,25.27,124000.0,16.4446,16.4576,16.4056,16.4186,124000.0
2006-02-15 14:05:00,25.27,25.31,25.21,25.23,108800.0,16.4186,16.4446,16.3796,16.3926,108800.0
2006-02-15 14:10:00,25.21,25.32,25.21,25.28,114400.0,16.3796,16.4511,16.3796,16.4251,114400.0
2006-02-15 14:15:00,25.29,25.34,25.27,25.29,101000.0,16.4316,16.464,16.4186,16.4316,101000.0
2006-02-15 14:20:00,25.31,25.36,25.25,25.35,65400.0,16.4446,16.477,16.4056,16.4705,65400.0
2006-02-15 14:25:00,25.35,25.43,25.31,25.4,53400.0,16.4705,16.5225,16.4446,16.503,53400.0
2006-02-15 14:30:00,25.4,25.47,25.35,25.38,73000.0,16.503,16.5485,16.4705,16.49,73000.0
2006-02-15 14:35:00,25.4,25.43,25.32,25.41,53000.0,16.503,16.5225,16.4511,16.5095,53000.0
2006-02-15 14:40:00,25.41,25.41,25.27,25.29,57800.0,16.5095,16.5095,16.4186,16.4316,57800.0
2006-02-15 14:45:00,25.3,25.3,25.11,25.11,91400.0,16.4381,16.4381,16.3146,16.3146,91400.0
2006-02-15 14:50:00,25.13,25.15,25.07,25.11,117800.0,16.3276,16.3406,16.2886,16.3146,117800.0
2006-02-15 14:55:00,25.11,25.18,25.06,25.16,116600.0,16.3146,16.3601,16.2821,16.3471,116600.0
2006-02-15 15:00:00,25.15,25.15,25.04,25.08,121000.0,16.3406,16.3406,16.2691,16.2951,121000.0
2006-02-15 15:05:00,25.07,25.15,25.07,25.12,66600.0,16.2886,16.3406,16.2886,16.3211,66600.0
2006-02-15 15:10:00,25.11,25.13,25.03,25.05,117200.0,16.3146,16.3276,16.2626,16.2756,117200.0
2006-02-15 15:15:00,25.04,25.05,25.0,25.01,109800.0,16.2691,16.2756,16.2431,16.2496,109800.0
2006-02-15 15:20:00,25.0,25.05,24.99,25.05,110200.0,16.2431,16.2756,16.2366,16.2756,110200.0
2006-02-15 15:25:00,25.04,25.1,25.02,25.04,169600.0,16.2691,16.3081,16.2561,16.2691,169600.0
2006-02-15 15:30:00,25.03,25.07,25.02,25.06,116000.0,16.2626,16.2886,16.2561,16.2821,116000.0
2006-02-15 15:35:00,25.06,25.07,25.0,25.03,164000.0,16.2821,16.2886,16.2431,16.2626,164000.0
2006-02-15 15:40:00,25.04,25.07,25.0,25.0,201600.0,16.2691,16.2886,16.2431,16.2431,201600.0
2006-02-15 15:45:00,25.0,25.03,24.98,25.02,275600.0,16.2431,16.2626,16.2301,16.2561,275600.0
2006-02-15 15:50:00,25.02,25.11,25.01,25.1,164200.0,16.2561,16.3146,16.2496,16.3081,164200.0
2006-02-15 15:55:00,25.1,25.18,25.08,25.13,292000.0,16.3081,16.3601,16.2951,16.3276,292000.0
2006-02-16 09:30:00,25.3,25.33,25.16,25.22,161400.0,16.4381,16.4576,16.3471,16.3861,161400.0
2006-02-16 09:35:00,25.24,25.48,25.18,25.45,73400.0,16.3991,16.555,16.3601,16.5355,73400.0
2006-02-16 09:40:00,25.35,25.5,25.32,25.34,153800.0,16.4705,16.568,16.4511,16.464,153800.0
2006-02-16 09:45:00,25.33,25.34,25.3,25.33,175000.0,16.4576,16.464,16.4381,16.4576,175000.0
2006-02-16 09:50:00,25.33,25.33,25.25,25.28,114600.0,16.4576,16.4576,16.4056,16.4251,114600.0
2006-02-16 09:55:00,25.25,25.29,25.25,25.29,168200.0,16.4056,16.4316,16.4056,16.4316,168200.0
2006-02-16 10:00:00,25.29,25.32,25.23,25.32,175000.0,16.4316,16.4511,16.3926,16.4511,175000.0
2006-02-16 10:05:00,25.32,25.32,25.25,25.3,125000.0,16.4511,16.4511,16.4056,16.4381,125000.0
2006-02-16 10:10:00,25.3,25.31,25.16,25.26,89200.0,16.4381,16.4446,16.3471,16.4121,89200.0
2006-02-16 10:15:00,25.26,25.29,25.19,25.29,90200.0,16.4121,16.4316,16.3666,16.4316,90200.0
2006-02-16 10:20:00,25.28,25.31,25.2,25.22,87200.0,16.4251,16.4446,16.3731,16.3861,87200.0
2006-02-16 10:25:00,25.22,25.22,25.13,25.17,100200.0,16.3861,16.3861,16.3276,16.3536,100200.0
2006-02-16 10:30:00,25.18,25.3,25.13,25.29,176200.0,16.3601,16.4381,16.3276,16.4316,176200.0
2006-02-16 10:35:00,25.29,25.33,25.21,25.28,79000.0,16.4316,16.4576,16.3796,16.4251,79000.0
2006-02-16 10:40:00,25.3,25.32,25.28,25.29,65400.0,16.4381,16.4511,16.4251,16.4316,65400.0
2006-02-16 10:45:00,25.29,25.38,25.29,25.34,222400.0,16.4316,16.49,16.4316,16.464,222400.0
2006-02-16 10:50:00,25.36,25.38,25.3,25.33,92000.0,16.477,16.49,16.4381,16.4576,92000.0
2006-02-16 10:55:00,25.31,25.39,25.24,25.35,120600.0,16.4446,16.4965,16.3991,16.4705,120600.0
2006-02-16 11:00:00,25.36,25.42,25.32,25.38,130200.0,16.477,16.516,16.4511,16.49,130200.0
2006-02-16 11:05:00,25.38,25.45,25.33,25.43,110000.0,16.49,16.5355,16.4576,16.5225,110000.0
2006-02-16 11:10:00,25.43,25.48,25.38,25.41,87800.0,16.5225,16.555,16.49,16.5095,87800.0
2006-02-16 11:15:00,25.39,25.39,25.3,25.32,62600.0,16.4965,16.4965,16.4381,16.4511,62600.0
2006-02-16 11:20:00,25.32,25.35,25.22,25.25,223400.0,16.4511,16.4705,16.3861,16.4056,223400.0
2006-02-16 11:25:00,25.27,25.34,25.27,25.29,137200.0,16.4186,16.464,16.4186,16.4316,137200.0
2006-02-16 11:30:00,25.3,25.41,25.28,25.4,118800.0,16.4381,16.5095,16.4251,16.503,118800.0
2006-02-16 11:35:00,25.39,25.58,25.39,25.5,209800.0,16.4965,16.62,16.4965,16.568,209800.0
2006-02-16 11:40:00,25.5,25.58,25.46,25.58,75200.0,16.568,16.62,16.542,16.62,75200.0
2006-02-16 11:45:00,25.56,25.66,25.55,25.65,87800.0,16.607,16.672,16.6005,16.6655,87800.0
2006-02-16 11:50:00,25.65,25.65,25.59,25.63,69600.0,16.6655,16.6655,16.6265,16.6525,69600.0
2006-02-16 11:55:00,25.64,25.69,25.64,25.68,62600.0,16.659,16.6915,16.659,16.685,62600.0
2006-02-16 12:00:00,25.68,25.7,25.6,25.7,71600.0,16.685,16.6979,16.633,16.6979,71600.0
2006-02-16 12:05:00,25.7,25.77,25.67,25.74,68800.0,16.6979,16.7434,16.6785,16.7239,68800.0
2006-02-16 12:10:00,25.74,25.86,25.74,25.82,103200.0,16.7239,16.8019,16.7239,16.7759,103200.0
2006-02-16 12:15:00,25.83,25.86,25.74,25.8,130800.0,16.7824,16.8019,16.7239,16.7629,130800.0
2006-02-16 12:20:00,25.8,25.83,25.76,25.77,33800.0,16.7629,16.7824,16.7369,16.7434,33800.0
2006-02-16 12:25:00,25.77,25.78,25.69,25.71,50200.0,16.7434,16.7499,16.6915,16.7044,50200.0
2006-02-16 12:30:00,25.72,25.73,25.64,25.67,60400.0,16.7109,16.7174,16.659,16.6785,60400.0
2006-02-16 12:35:00,25.65,25.71,25.61,25.69,53400.0,16.6655,16.7044,16.6395,16.6915,53400.0
2006-02-16 12:40:00,25.68,25.69,25.63,25.65,56600.0,16.685,16.6915,16.6525,16.6655,56600.0
2006-02-16 12:45:00,25.65,25.69,25.64,25.68,29200.0,16.6655,16.6915,16.659,16.685,29200.0
2006-02-16 12:50:00,25.68,25.71,25.66,25.68,324600.0,16.685,16.7044,16.672,16.685,324600.0
2006-02-16 12:55:00,25.68,25.75,25.68,25.75,113200.0,16.685,16.7304,16.685,16.7304,113200.0
2006-02-16 13:00:00,25.74,25.82,25.74,25.81,53200.0,16.7239,16.7759,16.7239,16.7694,53200.0
2006-02-16 13:05:00,25.83,25.9,25.83,25.9,67600.0,16.7824,16.8279,16.7824,16.8279,67600.0
2006-02-16 13:10:00,25.9,25.93,25.87,25.91,69200.0,16.8279,16.8474,16.8084,16.8344,69200.0
2006-02-16 13:15:00,25.92,25.94,25.87,25.87,64800.0,16.8409,16.8539,16.8084,16.8084,64800.0
2006-02-16 13:20:00,25.87,25.91,25.83,25.9,48800.0,16.8084,16.8344,16.7824,16.8279,48800.0
2006-02-16 13:25:00,25.9,25.91,25.83,25.85,26800.0,16.8279,16.8344,16.7824,16.7954,26800.0
2006-02-16 13:30:00,25.85,25.86,25.75,25.75,45600.0,16.7954,16.8019,16.7304,16.7304,45600.0
2006-02-16 13:35:00,25.75,25.75,25.68,25.74,32200.0,16.7304,16.7304,16.685,16.7239,32200.0
2006-02-16 13:40:00,25.73,25.75,25.67,25.67,16600.0,16.7174,16.7304,16.6785,16.6785,16600.0
2006-02-16 13:45:00,25.68,25.75,25.67,25.75,28000.0,16.685,16.7304,16.6785,16.7304,28000.0
2006-02-16 13:50:00,25.75,25.78,25.71,25.72,41200.0,16.7304,16.7499,16.7044,16.7109,41200.0
2006-02-16 13:55:00,25.72,25.74,25.68,25.71,37600.0,16.7109,16.7239,16.685,16.7044,37600.0
2006-02-16 14:00:00,25.73,25.77,25.68,25.72,60600.0,16.7174,16.7434,16.685,16.7109,60600.0
2006-02-16 14:05:00,25.74,25.8,25.73,25.75,33400.0,16.7239,16.7629,16.7174,16.7304,33400.0
2006-02-16 14:10:00,25.74,25.78,25.71,25.78,38800.0,16.7239,16.7499,16.7044,16.7499,38800.0
2006-02-16 14:15:00,25.77,25.79,25.72,25.77,48000.0,16.7434,16.7564,16.7109,16.7434,48000.0
2006-02-16 14:20:00,25.78,25.85,25.78,25.83,39200.0,16.7499,16.7954,16.7499,16.7824,39200.0
2006-02-16 14:25:00,25.83,25.93,25.83,25.92,76800.0,16.7824,16.8474,16.7824,16.8409,76800.0
2006-02-16 14:30:00,25.92,25.97,25.84,25.88,86800.0,16.8409,16.8734,16.7889,16.8149,86800.0
2006-02-16 14:35:00,25.89,25.95,25.87,25.9,55600.0,16.8214,16.8604,16.8084,16.8279,55600.0
2006-02-16 14:40:00,25.9,25.94,25.89,25.93,58200.0,16.8279,16.8539,16.8214,16.8474,58200.0
2006-02-16 14:45:00,25.92,26.03,25.92,26.0,116600.0,16.8409,16.9124,16.8409,16.8929,116600.0
2006-02-16 14:50:00,25.99,26.03,25.97,26.03,72800.0,16.8864,16.9124,16.8734,16.9124,72800.0
2006-02-16 14:55:00,26.03,26.24,26.03,26.13,102600.0,16.9124,17.0488,16.9124,16.9773,102600.0
2006-02-16 15:00:00,26.14,26.16,26.08,26.08,72200.0,16.9838,16.9968,16.9448,16.9448,72200.0
2006-02-16 15:05:00,26.09,26.15,26.07,26.1,58600.0,16.9513,16.9903,16.9383,16.9578,58600.0
2006-02-16 15:10:00,26.11,26.16,26.08,26.13,93800.0,16.9643,16.9968,16.9448,16.9773,93800.0
2006-02-16 15:15:00,26.13,26.16,26.08,26.1,115000.0,16.9773,16.9968,16.9448,16.9578,115000.0
2006-02-16 15:20:00,26.1,26.13,26.06,26.09,70800.0,16.9578,16.9773,16.9319,16.9513,70800.0
2006-02-16 15:25:00,26.09,26.13,26.0,26.01,69000.0,16.9513,16.9773,16.8929,16.8994,69000.0
2006-02-16 15:30:00,26.0,26.14,26.0,26.08,76200.0,16.8929,16.9838,16.8929,16.9448,76200.0
2006-02-16 15:35:00,26.08,26.18,26.08,26.18,110600.0,16.9448,17.0098,16.9448,17.0098,110600.0
2006-02-16 15:40:00,26.17,26.25,26.17,26.23,193800.0,17.0033,17.0553,17.0033,17.0423,193800.0
2006-02-16 15:45:00,26.23,26.24,26.15,26.16,157600.0,17.0423,17.0488,16.9903,16.9968,157600.0
2006-02-16 15:50:00,26.16,26.17,26.04,26.06,201400.0,16.9968,17.0033,16.9189,16.9319,201400.0
2006-02-16 15:55:00,26.06,26.12,26.05,26.11,351400.0,16.9319,16.9708,16.9254,16.9643,351400.0
2006-02-17 09:30:00,26.63,26.66,26.5,26.58,462400.0,17.3022,17.3217,17.2177,17.2697,462400.0
2006-02-17 09:35:00,26.58,26.85,26.53,26.79,185400.0,17.2697,17.4451,17.2372,17.4062,185400.0
2006-02-17 09:40:00,26.75,26.75,26.63,26.68,184800.0,17.3802,17.3802,17.3022,17.3347,184800.0
2006-02-17 09:45:00,26.68,26.79,26.63,26.77,137000.0,17.3347,17.4062,17.3022,17.3932,137000.0
2006-02-17 09:50:00,26.8,26.83,26.67,26.69,125600.0,17.4126,17.4321,17.3282,17.3412,125600.0
2006-02-17 09:55:00,26.68,26.78,26.63,26.75,114200.0,17.3347,17.3997,17.3022,17.3802,114200.0
2006-02-17 10:00:00,26.75,26.81,26.65,26.7,92000.0,17.3802,17.4191,17.3152,17.3477,92000.0
2006-02-17 10:05:00,26.7,26.93,26.7,26.85,162000.0,17.3477,17.4971,17.3477,17.4451,162000.0
2006-02-17 10:10:00,26.88,26.88,26.75,26.84,136600.0,17.4646,17.4646,17.3802,17.4386,136600.0
2006-02-17 10:15:00,26.85,26.98,26.83,26.95,151400.0,17.4451,17.5296,17.4321,17.5101,151400.0
2006-02-17 10:20:00,26.95,26.98,26.93,26.94,161200.0,17.5101,17.5296,17.4971,17.5036,161200.0
2006-02-17 10:25:00,26.95,27.09,26.95,27.08,149800.0,17.5101,17.6011,17.5101,17.5946,149800.0
2006-02-17 10:30:00,27.08,27.25,27.06,27.18,170200.0,17.5946,17.705,17.5816,17.6595,170200.0
2006-02-17 10:35:00,27.2,27.27,27.18,27.25,323600.0,17.6725,17.718,17.6595,17.705,323600.0
2006-02-17 10:40:00,27.24,27.25,27.13,27.15,147600.0,17.6985,17.705,17.6271,17.6401,147600.0
2006-02-17 10:45:00,27.15,27.24,27.13,27.21,102000.0,17.6401,17.6985,17.6271,17.679,102000.0
2006-02-17 10:50:00,27.23,27.25,27.21,27.25,98400.0,17.692,17.705,17.679,17.705,98400.0
2006-02-17 10:55:00,27.24,27.35,27.24,27.31,121400.0,17.6985,17.77,17.6985,17.744,121400.0
2006-02-17 11:00:00,27.3,27.3,27.23,27.24,136200.0,17.7375,17.7375,17.692,17.6985,136200.0
2006-02-17 11:05:00,27.24,27.25,27.17,27.21,249200.0,17.6985,17.705,17.653,17.679,249200.0
2006-02-17 11:10:00,27.21,27.22,27.13,27.18,141800.0,17.679,17.6855,17.6271,17.6595,141800.0
2006-02-17 11:15:00,27.17,27.24,27.15,27.17,92200.0,17.653,17.6985,17.6401,17.653,92200.0
2006-02-17 11:20:00,27.18,27.18,27.11,27.14,137000.0,17.6595,17.6595,17.6141,17.6336,137000.0
2006-02-17 11:25:00,27.13,27.15,27.11,27.13,57800.0,17.6271,17.6401,17.6141,17.6271,57800.0
2006-02-17 11:30:00,27.13,27.14,27.07,27.11,59800.0,17.6271,17.6336,17.5881,17.6141,59800.0
2006-02-17 11:35:00,27.11,27.11,27.02,27.1,118200.0,17.6141,17.6141,17.5556,17.6076,118200.0
2006-02-17 11:40:00,27.11,27.12,27.05,27.07,63000.0,17.6141,17.6206,17.5751,17.5881,63000.0
2006-02-17 11:45:00,27.07,27.11,27.01,27.05,72400.0,17.5881,17.6141,17.5491,17.5751,72400.0
2006-02-17 11:50:00,27.06,27.06,27.0,27.0,38800.0,17.5816,17.5816,17.5426,17.5426,38800.0
2006-02-17 11:55:00,27.0,27.0,26.9,26.95,182000.0,17.5426,17.5426,17.4776,17.5101,182000.0
2006-02-17 12:00:00,26.95,27.01,26.93,26.94,75200.0,17.5101,17.5491,17.4971,17.5036,75200.0
2006-02-17 12:05:00,26.95,26.96,26.93,26.95,28400.0,17.5101,17.5166,17.4971,17.5101,28400.0
2006-02-17 12:10:00,26.97,26.98,26.9,26.92,36600.0,17.5231,17.5296,17.4776,17.4906,36600.0
2006-02-17 12:15:00,26.93,27.0,26.91,27.0,39000.0,17.4971,17.5426,17.4841,17.5426,39000.0
2006-02-17 12:20:00,26.98,26.98,26.92,26.92,33000.0,17.5296,17.5296,17.4906,17.4906,33000.0
2006-02-17 12:25:00,26.92,27.0,26.91,26.93,63800.0,17.4906,17.5426,17.4841,17.4971,63800.0
2006-02-17 12:30:00,26.93,26.98,26.9,26.92,32800.0,17.4971,17.5296,17.4776,17.4906,32800.0
2006-02-17 12:35:00,26.92,26.92,26.86,26.88,57000.0,17.4906,17.4906,17.4516,17.4646,57000.0
2006-02-17 12:40:00,26.88,26.93,26.87,26.92,20200.0,17.4646,17.4971,17.4581,17.4906,20200.0
2006-02-17 12:45:00,26.91,26.91,26.85,26.88,27800.0,17.4841,17.4841,17.4451,17.4646,27800.0
2006-02-17 12:50:00,26.89,26.95,26.89,26.91,32400.0,17.4711,17.5101,17.4711,17.4841,32400.0
2006-02-17 12:55:00,26.91,26.95,26.91,26.92,21800.0,17.4841,17.5101,17.4841,17.4906,21800.0
2006-02-17 13:00:00,26.93,26.93,26.89,26.89,31600.0,17.4971,17.4971,17.4711,17.4711,31600.0
2006-02-17 13:05:00,26.91,26.91,26.84,26.84,33200.0,17.4841,17.4841,17.4386,17.4386,33200.0
2006-02-17 13:10:00,26.83,26.84,26.79,26.8,54000.0,17.4321,17.4386,17.4062,17.4126,54000.0
2006-02-17 13:15:00,26.81,26.89,26.81,26.89,26400.0,17.4191,17.4711,17.4191,17.4711,26400.0
2006-02-17 13:20:00,26.89,26.89,26.84,26.85,38400.0,17.4711,17.4711,17.4386,17.4451,38400.0
2006-02-17 13:25:00,26.84,26.92,26.84,26.92,33800.0,17.4386,17.4906,17.4386,17.4906,33800.0
2006-02-17 13:30:00,26.91,26.91,26.83,26.84,33600.0,17.4841,17.4841,17.4321,17.4386,33600.0
2006-02-17 13:35:00,26.85,26.9,26.81,26.89,98200.0,17.4451,17.4776,17.4191,17.4711,98200.0
2006-02-17 13:40:00,26.9,27.0,26.86,26.91,93800.0,17.4776,17.5426,17.4516,17.4841,93800.0
2006-02-17 13:45:00,26.91,26.98,26.88,26.93,72600.0,17.4841,17.5296,17.4646,17.4971,72600.0
2006-02-17 13:50:00,26.92,26.92,26.84,26.86,36200.0,17.4906,17.4906,17.4386,17.4516,36200.0
2006-02-17 13:55:00,26.86,26.9,26.85,26.87,34600.0,17.4516,17.4776,17.4451,17.4581,34600.0
2006-02-17 14:00:00,26.87,26.88,26.84,26.86,20000.0,17.4581,17.4646,17.4386,17.4516,20000.0
2006-02-17 14:05:00,26.86,26.86,26.71,26.77,66200.0,17.4516,17.4516,17.3542,17.3932,66200.0
2006-02-17 14:10:00,26.77,26.77,26.67,26.72,40400.0,17.3932,17.3932,17.3282,17.3607,40400.0
2006-02-17 14:15:00,26.71,26.71,26.67,26.68,47000.0,17.3542,17.3542,17.3282,17.3347,47000.0
2006-02-17 14:20:00,26.68,26.71,26.67,26.71,49400.0,17.3347,17.3542,17.3282,17.3542,49400.0
2006-02-17 14:25:00,26.71,26.79,26.7,26.79,46600.0,17.3542,17.4062,17.3477,17.4062,46600.0
2006-02-17 14:30:00,26.78,26.78,26.72,26.73,44600.0,17.3997,17.3997,17.3607,17.3672,44600.0
2006-02-17 14:35:00,26.75,26.75,26.72,26.72,40200.0,17.3802,17.3802,17.3607,17.3607,40200.0
2006-02-17 14:40:00,26.71,26.72,26.66,26.66,41000.0,17.3542,17.3607,17.3217,17.3217,41000.0
2006-02-17 14:45:00,26.66,26.73,26.66,26.7,37400.0,17.3217,17.3672,17.3217,17.3477,37400.0
2006-02-17 14:50:00,26.7,26.7,26.63,26.64,23400.0,17.3477,17.3477,17.3022,17.3087,23400.0
2006-02-17 14:55:00,26.63,26.65,26.6,26.61,41400.0,17.3022,17.3152,17.2827,17.2892,41400.0
2006-02-17 15:00:00,26.61,26.61,26.53,26.55,57400.0,17.2892,17.2892,17.2372,17.2502,57400.0
2006-02-17 15:05:00,26.56,26.6,26.55,26.58,40000.0,17.2567,17.2827,17.2502,17.2697,40000.0
2006-02-17 15:10:00,26.58,26.58,26.52,26.52,58000.0,17.2697,17.2697,17.2307,17.2307,58000.0
2006-02-17 15:15:00,26.52,26.52,26.46,26.49,49800.0,17.2307,17.2307,17.1917,17.2112,49800.0
2006-02-17 15:20:00,26.49,26.5,26.38,26.38,75800.0,17.2112,17.2177,17.1398,17.1398,75800.0
2006-02-17 15:25:00,26.38,26.5,26.38,26.49,69000.0,17.1398,17.2177,17.1398,17.2112,69000.0
2006-02-17 15:30:00,26.49,26.49,26.42,26.43,52000.0,17.2112,17.2112,17.1658,17.1722,52000.0
2006-02-17 15:35:00,26.43,26.43,26.35,26.36,63800.0,17.1722,17.1722,17.1203,17.1268,63800.0
2006-02-17 15:40:00,26.36,26.41,26.35,26.38,77800.0,17.1268,17.1593,17.1203,17.1398,77800.0
2006-02-17 15:45:00,26.38,26.39,26.34,26.36,76600.0,17.1398,17.1463,17.1138,17.1268,76600.0
2006-02-17 15:50:00,26.36,26.42,26.34,26.42,100000.0,17.1268,17.1658,17.1138,17.1658,100000.0
2006-02-17 15:55:00,26.42,26.45,26.4,26.43,114600.0,17.1658,17.1852,17.1528,17.1722,114600.0
2006-02-21 09:30:00,26.63,26.92,26.63,26.86,181400.0,17.3022,17.4906,17.3022,17.4516,181400.0
2006-02-21 09:35:00,26.82,26.99,26.79,26.91,158600.0,17.4256,17.5361,17.4062,17.4841,158600.0
2006-02-21 09:40:00,26.91,26.99,26.9,26.94,109200.0,17.4841,17.5361,17.4776,17.5036,109200.0
2006-02-21 09:45:00,26.93,27.0,26.9,26.98,131600.0,17.4971,17.5426,17.4776,17.5296,131600.0
2006-02-21 09:50:00,26.98,27.06,26.91,27.04,105000.0,17.5296,17.5816,17.4841,17.5686,105000.0
2006-02-21 09:55:00,27.04,27.1,26.88,26.99,106600.0,17.5686,17.6076,17.4646,17.5361,106600.0
2006-02-21 10:00:00,26.93,27.02,26.92,26.97,65600.0,17.4971,17.5556,17.4906,17.5231,65600.0
2006-02-21 10:05:00,27.0,27.01,26.95,26.98,78400.0,17.5426,17.5491,17.5101,17.5296,78400.0
2006-02-21 10:10:00,26.98,27.0,26.95,27.0,85800.0,17.5296,17.5426,17.5101,17.5426,85800.0
2006-02-21 10:15:00,27.0,27.0,26.95,26.98,60600.0,17.5426,17.5426,17.5101,17.5296,60600.0
2006-02-21 10:20:00,26.98,27.18,26.95,27.18,279600.0,17.5296,17.6595,17.5101,17.6595,279600.0
2006-02-21 10:25:00,27.17,27.18,27.08,27.08,131000.0,17.653,17.6595,17.5946,17.5946,131000.0
2006-02-21 10:30:00,27.1,27.13,27.08,27.1,94800.0,17.6076,17.6271,17.5946,17.6076,94800.0
2006-02-21 10:35:00,27.11,27.11,27.08,27.09,41200.0,17.6141,17.6141,17.5946,17.6011,41200.0
2006-02-21 10:40:00,27.09,27.23,27.09,27.23,54000.0,17.6011,17.692,17.6011,17.692,54000.0
2006-02-21 10:45:00,27.24,27.25,27.15,27.18,66600.0,17.6985,17.705,17.6401,17.6595,66600.0
2006-02-21 10:50:00,27.18,27.2,27.15,27.17,37600.0,17.6595,17.6725,17.6401,17.653,37600.0
2006-02-21 10:55:00,27.18,27.2,27.14,27.15,44800.0,17.6595,17.6725,17.6336,17.6401,44800.0
2006-02-21 11:00:00,27.15,27.2,27.13,27.15,58800.0,17.6401,17.6725,17.6271,17.6401,58800.0
2006-02-21 11:05:00,27.14,27.16,27.09,27.11,63400.0,17.6336,17.6465,17.6011,17.6141,63400.0
2006-02-21 11:10:00,27.11,27.18,27.11,27.18,58200.0,17.6141,17.6595,17.6141,17.6595,58200.0
2006-02-21 11:15:00,27.17,27.18,27.11,27.11,53800.0,17.653,17.6595,17.6141,17.6141,53800.0
2006-02-21 11:20:00,27.08,27.16,27.08,27.11,45000.0,17.5946,17.6465,17.5946,17.6141,45000.0
2006-02-21 11:25:00,27.11,27.11,27.05,27.06,82000.0,17.6141,17.6141,17.5751,17.5816,82000.0
2006-02-21 11:30:00,27.07,27.15,27.06,27.13,58000.0,17.5881,17.6401,17.5816,17.6271,58000.0
2006-02-21 11:35:00,27.13,27.13,27.04,27.05,58000.0,17.6271,17.6271,17.5686,17.5751,58000.0
2006-02-21 11:40:00,27.05,27.05,27.0,27.02,46600.0,17.5751,17.5751,17.5426,17.5556,46600.0
2006-02-21 11:45:00,27.02,27.08,27.0,27.08,46200.0,17.5556,17.5946,17.5426,17.5946,46200.0
2006-02-21 11:50:00,27.09,27.15,27.03,27.05,104600.0,17.6011,17.6401,17.5621,17.5751,104600.0
2006-02-21 11:55:00,27.05,27.05,26.95,27.02,48200.0,17.5751,17.5751,17.5101,17.5556,48200.0
2006-02-21 12:00:00,27.02,27.02,26.97,26.99,52800.0,17.5556,17.5556,17.5231,17.5361,52800.0
2006-02-21 12:05:00,26.99,27.05,26.99,26.99,53400.0,17.5361,17.5751,17.5361,17.5361,53400.0
2006-02-21 12:10:00,26.99,27.02,26.96,27.0,52600.0,17.5361,17.5556,17.5166,17.5426,52600.0
2006-02-21 12:15:00,27.02,27.04,26.98,26.98,60000.0,17.5556,17.5686,17.5296,17.5296,60000.0
2006-02-21 12:20:00,26.98,27.0,26.98,27.0,44800.0,17.5296,17.5426,17.5296,17.5426,44800.0
2006-02-21 12:25:00,27.0,27.03,26.99,27.0,139600.0,17.5426,17.5621,17.5361,17.5426,139600.0
2006-02-21 12:30:00,26.99,27.02,26.98,27.02,59200.0,17.5361,17.5556,17.5296,17.5556,59200.0
2006-02-21 12:35:00,27.02,27.02,26.98,26.98,49600.0,17.5556,17.5556,17.5296,17.5296,49600.0
2006-02-21 12:40:00,26.97,27.03,26.97,27.02,31800.0,17.5231,17.5621,17.5231,17.5556,31800.0
2006-02-21 12:45:00,27.03,27.04,27.02,27.04,32000.0,17.5621,17.5686,17.5556,17.5686,32000.0
2006-02-21 12:50:00,27.03,27.04,27.01,27.02,28000.0,17.5621,17.5686,17.5491,17.5556,28000.0
2006-02-21 12:55:00,27.03,27.07,27.02,27.02,37800.0,17.5621,17.5881,17.5556,17.5556,37800.0
2006-02-21 13:00:00,27.01,27.08,27.01,27.07,31200.0,17.5491,17.5946,17.5491,17.5881,31200.0
2006-02-21 13:05:00,27.07,27.12,27.07,27.11,66800.0,17.5881,17.6206,17.5881,17.6141,66800.0
2006-02-21 13:10:00,27.11,27.14,27.11,27.13,26600.0,17.6141,17.6336,17.6141,17.6271,26600.0
2006-02-21 13:15:00,27.13,27.13,27.08,27.1,34800.0,17.6271,17.6271,17.5946,17.6076,34800.0
2006-02-21 13:20:00,27.1,27.11,27.07,27.11,31800.0,17.6076,17.6141,17.5881,17.6141,31800.0
2006-02-21 13:25:00,27.11,27.17,27.11,27.15,42600.0,17.6141,17.653,17.6141,17.6401,42600.0
2006-02-21 13:30:00,27.15,27.17,27.14,27.15,34400.0,17.6401,17.653,17.6336,17.6401,34400.0
2006-02-21 13:35:00,27.15,27.18,27.13,27.14,32800.0,17.6401,17.6595,17.6271,17.6336,32800.0
2006-02-21 13:40:00,27.16,27.17,27.11,27.13,31200.0,17.6465,17.653,17.6141,17.6271,31200.0
2006-02-21 13:45:00,27.13,27.16,27.13,27.14,16000.0,17.6271,17.6465,17.6271,17.6336,16000.0
2006-02-21 13:50:00,27.14,27.16,27.11,27.13,22600.0,17.6336,17.6465,17.6141,17.6271,22600.0
2006-02-21 13:55:00,27.15,27.15,27.13,27.15,28800.0,17.6401,17.6401,17.6271,17.6401,28800.0
2006-02-21 14:00:00,27.16,27.2,27.14,27.2,68000.0,17.6465,17.6725,17.6336,17.6725,68000.0
2006-02-21 14:05:00,27.2,27.2,27.14,27.18,37800.0,17.6725,17.6725,17.6336,17.6595,37800.0
2006-02-21 14:10:00,27.18,27.22,27.18,27.18,51400.0,17.6595,17.6855,17.6595,17.6595,51400.0
2006-02-21 14:15:00,27.18,27.21,27.14,27.21,33600.0,17.6595,17.679,17.6336,17.679,33600.0
2006-02-21 14:20:00,27.21,27.21,27.12,27.13,63800.0,17.679,17.679,17.6206,17.6271,63800.0
2006-02-21 14:25:00,27.13,27.15,27.11,27.15,25800.0,17.6271,17.6401,17.6141,17.6401,25800.0
2006-02-21 14:30:00,27.15,27.15,27.13,27.14,22400.0,17.6401,17.6401,17.6271,17.6336,22400.0
2006-02-21 14:35:00,27.14,27.15,27.13,27.15,24400.0,17.6336,17.6401,17.6271,17.6401,24400.0
2006-02-21 14:40:00,27.15,27.21,27.13,27.16,66800.0,17.6401,17.679,17.6271,17.6465,66800.0
2006-02-21 14:45:00,27.16,27.21,27.16,27.21,32800.0,17.6465,17.679,17.6465,17.679,32800.0
2006-02-21 14:50:00,27.21,27.24,27.2,27.22,74400.0,17.679,17.6985,17.6725,17.6855,74400.0
2006-02-21 14:55:00,27.22,27.3,27.22,27.27,95800.0,17.6855,17.7375,17.6855,17.718,95800.0
2006-02-21 15:00:00,27.28,27.28,27.25,27.25,49800.0,17.7245,17.7245,17.705,17.705,49800.0
2006-02-21 15:05:00,27.25,27.3,27.24,27.29,28600.0,17.705,17.7375,17.6985,17.731,28600.0
2006-02-21 15:10:00,27.29,27.34,27.29,27.3,63600.0,17.731,17.7635,17.731,17.7375,63600.0
2006-02-21 15:15:00,27.31,27.32,27.3,27.31,41400.0,17.744,17.7505,17.7375,17.744,41400.0
2006-02-21 15:20:00,27.32,27.35,27.31,27.32,79000.0,17.7505,17.77,17.744,17.7505,79000.0
2006-02-21 15:25:00,27.32,27.38,27.32,27.36,64800.0,17.7505,17.7895,17.7505,17.7765,64800.0
2006-02-21 15:30:00,27.36,27.37,27.3,27.3,91000.0,17.7765,17.783,17.7375,17.7375,91000.0
2006-02-21 15:35:00,27.31,27.31,27.26,27.28,76800.0,17.744,17.744,17.7115,17.7245,76800.0
2006-02-21 15:40:00,27.27,27.27,27.22,27.23,72200.0,17.718,17.718,17.6855,17.692,72200.0
2006-02-21 15:45:00,27.22,27.25,27.18,27.21,96200.0,17.6855,17.705,17.6595,17.679,96200.0
2006-02-21 15:50:00,27.21,27.25,27.2,27.23,145600.0,17.679,17.705,17.6725,17.692,145600.0
2006-02-21 15:55:00,27.23,27.28,27.23,27.23,141000.0,17.692,17.7245,17.692,17.692,141000.0
2006-02-22 09:30:00,27.3,27.32,27.25,27.27,201600.0,17.7375,17.7505,17.705,17.718,201600.0
2006-02-22 09:35:00,27.29,27.3,27.12,27.22,149800.0,17.731,17.7375,17.6206,17.6855,149800.0
2006-02-22 09:40:00,27.24,27.24,27.11,27.23,132800.0,17.6985,17.6985,17.6141,17.692,132800.0
2006-02-22 09:45:00,27.25,27.31,27.18,27.27,140600.0,17.705,17.744,17.6595,17.718,140600.0
2006-02-22 09:50:00,27.27,27.36,27.25,27.27,171000.0,17.718,17.7765,17.705,17.718,171000.0
2006-02-22 09:55:00,27.27,27.27,27.17,27.25,99400.0,17.718,17.718,17.653,17.705,99400.0
2006-02-22 10:00:00,27.25,27.29,27.19,27.27,147200.0,17.705,17.731,17.666,17.718,147200.0
2006-02-22 10:05:00,27.27,27.4,27.25,27.33,221000.0,17.718,17.8025,17.705,17.757,221000.0
2006-02-22 10:10:00,27.33,27.41,27.32,27.35,193800.0,17.757,17.809,17.7505,17.77,193800.0
2006-02-22 10:15:00,27.37,27.46,27.36,27.45,134800.0,17.783,17.8415,17.7765,17.835,134800.0
2006-02-22 10:20:00,27.46,27.49,27.41,27.44,124000.0,17.8415,17.861,17.809,17.8285,124000.0
2006-02-22 10:25:00,27.41,27.5,27.39,27.43,88000.0,17.809,17.8675,17.796,17.822,88000.0
2006-02-22 10:30:00,27.43,27.5,27.41,27.43,254400.0,17.822,17.8675,17.809,17.822,254400.0
2006-02-22 10:35:00,27.43,27.49,27.4,27.45,76600.0,17.822,17.861,17.8025,17.835,76600.0
2006-02-22 10:40:00,27.45,27.45,27.38,27.38,78800.0,17.835,17.835,17.7895,17.7895,78800.0
2006-02-22 10:45:00,27.38,27.43,27.29,27.3,59000.0,17.7895,17.822,17.731,17.7375,59000.0
2006-02-22 10:50:00,27.29,27.36,27.28,27.35,59000.0,17.731,17.7765,17.7245,17.77,59000.0
2006-02-22 10:55:00,27.35,27.4,27.35,27.4,57200.0,17.77,17.8025,17.77,17.8025,57200.0
2006-02-22 11:00:00,27.4,27.4,27.38,27.4,55200.0,17.8025,17.8025,17.7895,17.8025,55200.0
2006-02-22 11:05:00,27.4,27.4,27.38,27.39,72400.0,17.8025,17.8025,17.7895,17.796,72400.0
2006-02-22 11:10:00,27.39,27.41,27.39,27.4,79800.0,17.796,17.809,17.796,17.8025,79800.0
2006-02-22 11:15:00,27.39,27.4,27.33,27.36,40200.0,17.796,17.8025,17.757,17.7765,40200.0
2006-02-22 11:20:00,27.36,27.45,27.36,27.42,73600.0,17.7765,17.835,17.7765,17.8155,73600.0
2006-02-22 11:25:00,27.43,27.47,27.36,27.45,82200.0,17.822,17.848,17.7765,17.835,82200.0
2006-02-22 11:30:00,27.45,27.48,27.42,27.46,368400.0,17.835,17.8545,17.8155,17.8415,368400.0
2006-02-22 11:35:00,27.45,27.46,27.42,27.42,61000.0,17.835,17.8415,17.8155,17.8155,61000.0
2006-02-22 11:40:00,27.42,27.43,27.38,27.42,42000.0,17.8155,17.822,17.7895,17.8155,42000.0
2006-02-22 11:45:00,27.41,27.48,27.41,27.47,38000.0,17.809,17.8545,17.809,17.848,38000.0
2006-02-22 11:50:00,27.47,27.48,27.44,27.47,46200.0,17.848,17.8545,17.8285,17.848,46200.0
2006-02-22 11:55:00,27.47,27.48,27.45,27.46,24000.0,17.848,17.8545,17.835,17.8415,24000.0
2006-02-22 12:00:00,27.46,27.52,27.46,27.5,191200.0,17.8415,17.8804,17.8415,17.8675,191200.0
2006-02-22 12:05:00,27.49,27.5,27.47,27.48,162600.0,17.861,17.8675,17.848,17.8545,162600.0
2006-02-22 12:10:00,27.48,27.5,27.48,27.48,72800.0,17.8545,17.8675,17.8545,17.8545,72800.0
2006-02-22 12:15:00,27.48,27.55,27.48,27.53,79400.0,17.8545,17.8999,17.8545,17.8869,79400.0
2006-02-22 12:20:00,27.53,27.55,27.52,27.55,26200.0,17.8869,17.8999,17.8804,17.8999,26200.0
2006-02-22 12:25:00,27.55,27.55,27.54,27.55,68200.0,17.8999,17.8999,17.8934,17.8999,68200.0
2006-02-22 12:30:00,27.57,27.58,27.55,27.55,125200.0,17.9129,17.9194,17.8999,17.8999,125200.0
2006-02-22 12:35:00,27.56,27.58,27.55,27.56,49600.0,17.9064,17.9194,17.8999,17.9064,49600.0
2006-02-22 12:40:00,27.56,27.58,27.55,27.56,90200.0,17.9064,17.9194,17.8999,17.9064,90200.0
2006-02-22 12:45:00,27.55,27.56,27.51,27.52,46800.0,17.8999,17.9064,17.874,17.8804,46800.0
2006-02-22 12:50:00,27.52,27.56,27.52,27.54,88400.0,17.8804,17.9064,17.8804,17.8934,88400.0
2006-02-22 12:55:00,27.55,27.59,27.54,27.59,135800.0,17.8999,17.9259,17.8934,17.9259,135800.0
2006-02-22 13:00:00,27.59,27.61,27.59,27.59,107200.0,17.9259,17.9389,17.9259,17.9259,107200.0
2006-02-22 13:05:00,27.6,27.61,27.59,27.61,72600.0,17.9324,17.9389,17.9259,17.9389,72600.0
2006-02-22 13:10:00,27.61,27.62,27.6,27.62,75200.0,17.9389,17.9454,17.9324,17.9454,75200.0
2006-02-22 13:15:00,27.61,27.64,27.61,27.63,125800.0,17.9389,17.9584,17.9389,17.9519,125800.0
2006-02-22 13:20:00,27.64,27.65,27.64,27.65,75000.0,17.9584,17.9649,17.9584,17.9649,75000.0
2006-02-22 13:25:00,27.65,27.67,27.64,27.65,40800.0,17.9649,17.9779,17.9584,17.9649,40800.0
2006-02-22 13:30:00,27.65,27.67,27.63,27.64,43200.0,17.9649,17.9779,17.9519,17.9584,43200.0
2006-02-22 13:35:00,27.63,27.67,27.63,27.64,46200.0,17.9519,17.9779,17.9519,17.9584,46200.0
2006-02-22 13:40:00,27.64,27.64,27.61,27.61,69600.0,17.9584,17.9584,17.9389,17.9389,69600.0
2006-02-22 13:45:00,27.61,27.61,27.51,27.52,88400.0,17.9389,17.9389,17.874,17.8804,88400.0
2006-02-22 13:50:00,27.5,27.51,27.43,27.45,80400.0,17.8675,17.874,17.822,17.835,80400.0
2006-02-22 13:55:00,27.45,27.5,27.43,27.5,209200.0,17.835,17.8675,17.822,17.8675,209200.0
2006-02-22 14:00:00,27.49,27.57,27.47,27.57,126200.0,17.861,17.9129,17.848,17.9129,126200.0
2006-02-22 14:05:00,27.57,27.6,27.55,27.59,102800.0,17.9129,17.9324,17.8999,17.9259,102800.0
2006-02-22 14:10:00,27.59,27.61,27.58,27.6,92200.0,17.9259,17.9389,17.9194,17.9324,92200.0
2006-02-22 14:15:00,27.61,27.64,27.6,27.64,67000.0,17.9389,17.9584,17.9324,17.9584,67000.0
2006-02-22 14:20:00,27.64,27.67,27.62,27.66,89800.0,17.9584,17.9779,17.9454,17.9714,89800.0
2006-02-22 14:25:00,27.67,27.67,27.6,27.6,83400.0,17.9779,17.9779,17.9324,17.9324,83400.0
2006-02-22 14:30:00,27.61,27.61,27.56,27.59,45600.0,17.9389,17.9389,17.9064,17.9259,45600.0
2006-02-22 14:35:00,27.58,27.61,27.56,27.57,37400.0,17.9194,17.9389,17.9064,17.9129,37400.0
2006-02-22 14:40:00,27.57,27.59,27.55,27.58,53800.0,17.9129,17.9259,17.8999,17.9194,53800.0
2006-02-22 14:45:00,27.59,27.61,27.58,27.61,27600.0,17.9259,17.9389,17.9194,17.9389,27600.0
2006-02-22 14:50:00,27.61,27.64,27.57,27.59,50400.0,17.9389,17.9584,17.9129,17.9259,50400.0
2006-02-22 14:55:00,27.59,27.6,27.53,27.56,57400.0,17.9259,17.9324,17.8869,17.9064,57400.0
2006-02-22 15:00:00,27.57,27.59,27.5,27.59,56200.0,17.9129,17.9259,17.8675,17.9259,56200.0
2006-02-22 15:05:00,27.58,27.64,27.54,27.54,57000.0,17.9194,17.9584,17.8934,17.8934,57000.0
2006-02-22 15:10:00,27.54,27.57,27.51,27.56,33600.0,17.8934,17.9129,17.874,17.9064,33600.0
2006-02-22 15:15:00,27.56,27.56,27.52,27.54,50800.0,17.9064,17.9064,17.8804,17.8934,50800.0
2006-02-22 15:20:00,27.54,27.59,27.54,27.58,72200.0,17.8934,17.9259,17.8934,17.9194,72200.0
2006-02-22 15:25:00,27.58,27.6,27.52,27.53,91600.0,17.9194,17.9324,17.8804,17.8869,91600.0
2006-02-22 15:30:00,27.52,27.54,27.5,27.52,71600.0,17.8804,17.8934,17.8675,17.8804,71600.0
2006-02-22 15:35:00,27.51,27.52,27.48,27.49,68000.0,17.874,17.8804,17.8545,17.861,68000.0
2006-02-22 15:40:00,27.5,27.52,27.48,27.48,89200.0,17.8675,17.8804,17.8545,17.8545,89200.0
2006-02-22 15:45:00,27.48,27.49,27.42,27.43,95000.0,17.8545,17.861,17.8155,17.822,95000.0
2006-02-22 15:50:00,27.43,27.5,27.43,27.5,131200.0,17.822,17.8675,17.822,17.8675,131200.0
2006-02-22 15:55:00,27.5,27.52,27.49,27.52,140600.0,17.8675,17.8804,17.861,17.8804,140600.0
2006-02-23 09:30:00,27.5,27.67,27.45,27.49,306800.0,17.8675,17.9779,17.835,17.861,306800.0
2006-02-23 09:35:00,27.49,27.53,27.36,27.47,130200.0,17.861,17.8869,17.7765,17.848,130200.0
2006-02-23 09:40:00,27.42,27.46,27.21,27.26,117000.0,17.8155,17.8415,17.679,17.7115,117000.0
2006-02-23 09:45:00,27.25,27.26,27.15,27.23,150000.0,17.705,17.7115,17.6401,17.692,150000.0
2006-02-23 09:50:00,27.23,27.34,27.16,27.16,203600.0,17.692,17.7635,17.6465,17.6465,203600.0
2006-02-23 09:55:00,27.16,27.22,27.13,27.18,108800.0,17.6465,17.6855,17.6271,17.6595,108800.0
2006-02-23 10:00:00,27.22,27.22,27.08,27.13,112800.0,17.6855,17.6855,17.5946,17.6271,112800.0
2006-02-23 10:05:00,27.18,27.18,27.06,27.1,131000.0,17.6595,17.6595,17.5816,17.6076,131000.0
2006-02-23 10:10:00,27.1,27.11,27.06,27.06,57800.0,17.6076,17.6141,17.5816,17.5816,57800.0
2006-02-23 10:15:00,27.09,27.12,27.06,27.06,60000.0,17.6011,17.6206,17.5816,17.5816,60000.0
2006-02-23 10:20:00,27.05,27.07,27.03,27.06,147600.0,17.5751,17.5881,17.5621,17.5816,147600.0
2006-02-23 10:25:00,27.07,27.08,27.03,27.04,83400.0,17.5881,17.5946,17.5621,17.5686,83400.0
2006-02-23 10:30:00,27.04,27.08,27.0,27.02,91200.0,17.5686,17.5946,17.5426,17.5556,91200.0
2006-02-23 10:35:00,27.02,27.14,27.02,27.09,117600.0,17.5556,17.6336,17.5556,17.6011,117600.0
2006-02-23 10:40:00,27.09,27.13,27.09,27.1,132000.0,17.6011,17.6271,17.6011,17.6076,132000.0
2006-02-23 10:45:00,27.1,27.13,27.06,27.1,145400.0,17.6076,17.6271,17.5816,17.6076,145400.0
2006-02-23 10:50:00,27.1,27.18,27.08,27.16,88400.0,17.6076,17.6595,17.5946,17.6465,88400.0
2006-02-23 10:55:00,27.16,27.18,27.06,27.09,127400.0,17.6465,17.6595,17.5816,17.6011,127400.0
2006-02-23 11:00:00,27.1,27.11,27.0,27.0,155600.0,17.6076,17.6141,17.5426,17.5426,155600.0
2006-02-23 11:05:00,27.0,27.08,27.0,27.0,82800.0,17.5426,17.5946,17.5426,17.5426,82800.0
2006-02-23 11:10:00,27.0,27.0,26.93,26.95,125600.0,17.5426,17.5426,17.4971,17.5101,125600.0
2006-02-23 11:15:00,26.95,26.95,26.83,26.85,145800.0,17.5101,17.5101,17.4321,17.4451,145800.0
2006-02-23 11:20:00,26.84,26.87,26.75,26.82,184800.0,17.4386,17.4581,17.3802,17.4256,184800.0
2006-02-23 11:25:00,26.81,26.88,26.75,26.88,113000.0,17.4191,17.4646,17.3802,17.4646,113000.0
2006-02-23 11:30:00,26.87,26.91,26.86,26.9,45800.0,17.4581,17.4841,17.4516,17.4776,45800.0
2006-02-23 11:35:00,26.89,26.9,26.81,26.84,83200.0,17.4711,17.4776,17.4191,17.4386,83200.0
2006-02-23 11:40:00,26.84,26.89,26.82,26.83,38800.0,17.4386,17.4711,17.4256,17.4321,38800.0
2006-02-23 11:45:00,26.83,26.86,26.81,26.85,22000.0,17.4321,17.4516,17.4191,17.4451,22000.0
2006-02-23 11:50:00,26.84,26.86,26.82,26.84,25200.0,17.4386,17.4516,17.4256,17.4386,25200.0
2006-02-23 11:55:00,26.84,26.91,26.84,26.86,34200.0,17.4386,17.4841,17.4386,17.4516,34200.0
2006-02-23 12:00:00,26.86,26.86,26.81,26.83,41600.0,17.4516,17.4516,17.4191,17.4321,41600.0
2006-02-23 12:05:00,26.82,26.83,26.68,26.69,116000.0,17.4256,17.4321,17.3347,17.3412,116000.0
2006-02-23 12:10:00,26.68,26.71,26.56,26.56,114800.0,17.3347,17.3542,17.2567,17.2567,114800.0
2006-02-23 12:15:00,26.56,26.57,26.43,26.51,175000.0,17.2567,17.2632,17.1722,17.2242,175000.0
2006-02-23 12:20:00,26.5,26.5,26.38,26.39,104400.0,17.2177,17.2177,17.1398,17.1463,104400.0
2006-02-23 12:25:00,26.41,26.43,26.3,26.3,144400.0,17.1593,17.1722,17.0878,17.0878,144400.0
2006-02-23 12:30:00,26.3,26.44,26.26,26.33,162000.0,17.0878,17.1787,17.0618,17.1073,162000.0
2006-02-23 12:35:00,26.33,26.4,26.28,26.39,104600.0,17.1073,17.1528,17.0748,17.1463,104600.0
2006-02-23 12:40:00,26.39,26.45,26.36,26.39,72200.0,17.1463,17.1852,17.1268,17.1463,72200.0
2006-02-23 12:45:00,26.39,26.42,26.3,26.34,119400.0,17.1463,17.1658,17.0878,17.1138,119400.0
2006-02-23 12:50:00,26.34,26.36,26.21,26.29,139400.0,17.1138,17.1268,17.0293,17.0813,139400.0
2006-02-23 12:55:00,26.29,26.3,26.24,26.26,63000.0,17.0813,17.0878,17.0488,17.0618,63000.0
2006-02-23 13:00:00,26.29,26.35,26.28,26.33,48200.0,17.0813,17.1203,17.0748,17.1073,48200.0
2006-02-23 13:05:00,26.34,26.35,26.27,26.29,61400.0,17.1138,17.1203,17.0683,17.0813,61400.0
2006-02-23 13:10:00,26.28,26.29,26.18,26.21,195000.0,17.0748,17.0813,17.0098,17.0293,195000.0
2006-02-23 13:15:00,26.21,26.22,26.14,26.15,100200.0,17.0293,17.0358,16.9838,16.9903,100200.0
2006-02-23 13:20:00,26.15,26.21,26.05,26.09,185200.0,16.9903,17.0293,16.9254,16.9513,185200.0
2006-02-23 13:25:00,26.05,26.13,26.02,26.1,138800.0,16.9254,16.9773,16.9059,16.9578,138800.0
2006-02-23 13:30:00,26.1,26.11,26.06,26.1,66200.0,16.9578,16.9643,16.9319,16.9578,66200.0
2006-02-23 13:35:00,26.1,26.12,26.05,26.07,186000.0,16.9578,16.9708,16.9254,16.9383,186000.0
2006-02-23 13:40:00,26.08,26.11,26.06,26.07,40600.0,16.9448,16.9643,16.9319,16.9383,40600.0
2006-02-23 13:45:00,26.06,26.08,26.04,26.06,52400.0,16.9319,16.9448,16.9189,16.9319,52400.0
2006-02-23 13:50:00,26.06,26.09,26.05,26.07,73000.0,16.9319,16.9513,16.9254,16.9383,73000.0
2006-02-23 13:55:00,26.06,26.08,26.0,26.0,96600.0,16.9319,16.9448,16.8929,16.8929,96600.0
2006-02-23 14:00:00,26.0,26.11,25.99,26.08,119000.0,16.8929,16.9643,16.8864,16.9448,119000.0
2006-02-23 14:05:00,26.09,26.13,26.02,26.05,125200.0,16.9513,16.9773,16.9059,16.9254,125200.0
2006-02-23 14:10:00,26.04,26.12,26.04,26.09,41400.0,16.9189,16.9708,16.9189,16.9513,41400.0
2006-02-23 14:15:00,26.09,26.1,26.0,26.03,73800.0,16.9513,16.9578,16.8929,16.9124,73800.0
2006-02-23 14:20:00,26.03,26.04,25.98,25.98,63000.0,16.9124,16.9189,16.8799,16.8799,63000.0
2006-02-23 14:25:00,26.0,26.04,25.99,26.01,50600.0,16.8929,16.9189,16.8864,16.8994,50600.0
2006-02-23 14:30:00,26.01,26.03,26.0,26.03,52000.0,16.8994,16.9124,16.8929,16.9124,52000.0
2006-02-23 14:35:00,26.03,26.05,26.0,26.02,107200.0,16.9124,16.9254,16.8929,16.9059,107200.0
2006-02-23 14:40:00,26.02,26.02,25.96,25.99,465200.0,16.9059,16.9059,16.8669,16.8864,465200.0
2006-02-23 14:45:00,25.99,26.0,25.92,25.92,104000.0,16.8864,16.8929,16.8409,16.8409,104000.0
2006-02-23 14:50:00,25.92,25.99,25.88,25.95,184600.0,16.8409,16.8864,16.8149,16.8604,184600.0
2006-02-23 14:55:00,25.94,26.0,25.92,25.98,74800.0,16.8539,16.8929,16.8409,16.8799,74800.0
2006-02-23 15:00:00,25.99,26.07,25.97,26.07,89600.0,16.8864,16.9383,16.8734,16.9383,89600.0
2006-02-23 15:05:00,26.06,26.07,26.01,26.03,138600.0,16.9319,16.9383,16.8994,16.9124,138600.0
2006-02-23 15:10:00,26.03,26.05,26.0,26.0,270000.0,16.9124,16.9254,16.8929,16.8929,270000.0
2006-02-23 15:15:00,26.0,26.02,25.9,25.96,229800.0,16.8929,16.9059,16.8279,16.8669,229800.0
2006-02-23 15:20:00,25.97,25.97,25.92,25.96,76400.0,16.8734,16.8734,16.8409,16.8669,76400.0
2006-02-23 15:25:00,25.97,25.98,25.85,25.87,153400.0,16.8734,16.8799,16.7954,16.8084,153400.0
2006-02-23 15:30:00,25.87,25.88,25.78,25.85,167200.0,16.8084,16.8149,16.7499,16.7954,167200.0
2006-02-23 15:35:00,25.85,25.85,25.83,25.84,209200.0,16.7954,16.7954,16.7824,16.7889,209200.0
2006-02-23 15:40:00,25.85,25.85,25.75,25.75,197000.0,16.7954,16.7954,16.7304,16.7304,197000.0
2006-02-23 15:45:00,25.75,25.76,25.72,25.75,268800.0,16.7304,16.7369,16.7109,16.7304,268800.0
2006-02-23 15:50:00,25.74,25.78,25.39,25.78,349200.0,16.7239,16.7499,16.4965,16.7499,349200.0
2006-02-23 15:55:00,25.77,25.81,25.75,25.79,515200.0,16.7434,16.7694,16.7304,16.7564,515200.0
2006-02-24 09:30:00,25.96,26.19,25.94,26.13,255800.0,16.8669,17.0163,16.8539,16.9773,255800.0
2006-02-24 09:35:00,26.13,26.17,25.89,25.92,112400.0,16.9773,17.0033,16.8214,16.8409,112400.0
2006-02-24 09:40:00,25.92,26.16,25.92,26.13,174800.0,16.8409,16.9968,16.8409,16.9773,174800.0
2006-02-24 09:45:00,26.14,26.24,26.14,26.21,128400.0,16.9838,17.0488,16.9838,17.0293,128400.0
2006-02-24 09:50:00,26.22,26.47,26.21,26.46,323400.0,17.0358,17.1982,17.0293,17.1917,323400.0
2006-02-24 09:55:00,26.45,26.45,26.28,26.3,92200.0,17.1852,17.1852,17.0748,17.0878,92200.0
2006-02-24 10:00:00,26.31,26.38,26.24,26.29,126200.0,17.0943,17.1398,17.0488,17.0813,126200.0
2006-02-24 10:05:00,26.29,26.29,26.13,26.21,120400.0,17.0813,17.0813,16.9773,17.0293,120400.0
2006-02-24 10:10:00,26.2,26.25,26.05,26.06,161400.0,17.0228,17.0553,16.9254,16.9319,161400.0
2006-02-24 10:15:00,26.08,26.1,25.87,25.9,228600.0,16.9448,16.9578,16.8084,16.8279,228600.0
2006-02-24 10:20:00,25.91,25.91,25.63,25.66,326200.0,16.8344,16.8344,16.6525,16.672,326200.0
2006-02-24 10:25:00,25.67,25.86,25.67,25.85,503400.0,16.6785,16.8019,16.6785,16.7954,503400.0
2006-02-24 10:30:00,25.83,25.88,25.7,25.72,329600.0,16.7824,16.8149,16.6979,16.7109,329600.0
2006-02-24 10:35:00,25.71,25.82,25.71,25.78,246200.0,16.7044,16.7759,16.7044,16.7499,246200.0
2006-02-24 10:40:00,25.78,25.89,25.75,25.88,198200.0,16.7499,16.8214,16.7304,16.8149,198200.0
2006-02-24 10:45:00,25.86,25.9,25.8,25.88,132000.0,16.8019,16.8279,16.7629,16.8149,132000.0
2006-02-24 10:50:00,25.89,25.93,25.86,25.91,140000.0,16.8214,16.8474,16.8019,16.8344,140000.0
2006-02-24 10:55:00,25.93,26.04,25.92,26.04,217400.0,16.8474,16.9189,16.8409,16.9189,217400.0
2006-02-24 11:00:00,26.03,26.07,25.96,26.07,125600.0,16.9124,16.9383,16.8669,16.9383,125600.0
2006-02-24 11:05:00,26.07,26.18,26.07,26.18,162000.0,16.9383,17.0098,16.9383,17.0098,162000.0
2006-02-24 11:10:00,26.2,26.22,25.99,26.0,271200.0,17.0228,17.0358,16.8864,16.8929,271200.0
2006-02-24 11:15:00,26.0,26.02,25.95,25.97,90000.0,16.8929,16.9059,16.8604,16.8734,90000.0
2006-02-24 11:20:00,25.97,26.0,25.9,25.95,114200.0,16.8734,16.8929,16.8279,16.8604,114200.0
2006-02-24 11:25:00,25.97,25.98,25.86,25.86,124400.0,16.8734,16.8799,16.8019,16.8019,124400.0
2006-02-24 11:30:00,25.86,25.89,25.8,25.81,162000.0,16.8019,16.8214,16.7629,16.7694,162000.0
2006-02-24 11:35:00,25.81,25.88,25.78,25.8,112800.0,16.7694,16.8149,16.7499,16.7629,112800.0
2006-02-24 11:40:00,25.8,25.85,25.8,25.83,179200.0,16.7629,16.7954,16.7629,16.7824,179200.0
2006-02-24 11:45:00,25.83,25.93,25.82,25.9,162200.0,16.7824,16.8474,16.7759,16.8279,162200.0
2006-02-24 11:50:00,25.91,25.91,25.78,25.8,115600.0,16.8344,16.8344,16.7499,16.7629,115600.0
2006-02-24 11:55:00,25.8,25.83,25.78,25.83,90600.0,16.7629,16.7824,16.7499,16.7824,90600.0
2006-02-24 12:00:00,25.81,25.88,25.81,25.86,49000.0,16.7694,16.8149,16.7694,16.8019,49000.0
2006-02-24 12:05:00,25.86,25.96,25.86,25.94,63800.0,16.8019,16.8669,16.8019,16.8539,63800.0
2006-02-24 12:10:00,25.95,25.97,25.89,25.96,107400.0,16.8604,16.8734,16.8214,16.8669,107400.0
2006-02-24 12:15:00,25.96,26.0,25.96,25.98,124200.0,16.8669,16.8929,16.8669,16.8799,124200.0
2006-02-24 12:20:00,25.98,26.06,25.97,26.05,70200.0,16.8799,16.9319,16.8734,16.9254,70200.0
2006-02-24 12:25:00,26.05,26.1,26.04,26.08,66000.0,16.9254,16.9578,16.9189,16.9448,66000.0
2006-02-24 12:30:00,26.09,26.1,26.05,26.08,50200.0,16.9513,16.9578,16.9254,16.9448,50200.0
2006-02-24 12:35:00,26.08,26.17,26.08,26.17,63800.0,16.9448,17.0033,16.9448,17.0033,63800.0
2006-02-24 12:40:00,26.17,26.22,26.17,26.2,69400.0,17.0033,17.0358,17.0033,17.0228,69400.0
2006-02-24 12:45:00,26.21,26.31,26.2,26.28,79800.0,17.0293,17.0943,17.0228,17.0748,79800.0
2006-02-24 12:50:00,26.3,26.31,26.23,26.31,63800.0,17.0878,17.0943,17.0423,17.0943,63800.0
2006-02-24 12:55:00,26.32,26.35,26.29,26.3,62200.0,17.1008,17.1203,17.0813,17.0878,62200.0
2006-02-24 13:00:00,26.3,26.31,26.24,26.25,44800.0,17.0878,17.0943,17.0488,17.0553,44800.0
2006-02-24 13:05:00,26.26,26.34,26.26,26.34,28600.0,17.0618,17.1138,17.0618,17.1138,28600.0
2006-02-24 13:10:00,26.35,26.35,26.27,26.35,38200.0,17.1203,17.1203,17.0683,17.1203,38200.0
2006-02-24 13:15:00,26.35,26.35,26.29,26.33,39200.0,17.1203,17.1203,17.0813,17.1073,39200.0
2006-02-24 13:20:00,26.33,26.43,26.32,26.43,47600.0,17.1073,17.1722,17.1008,17.1722,47600.0
2006-02-24 13:25:00,26.42,26.44,26.36,26.4,35000.0,17.1658,17.1787,17.1268,17.1528,35000.0
2006-02-24 13:30:00,26.41,26.47,26.4,26.46,44400.0,17.1593,17.1982,17.1528,17.1917,44400.0
2006-02-24 13:35:00,26.46,26.5,26.45,26.49,69800.0,17.1917,17.2177,17.1852,17.2112,69800.0
2006-02-24 13:40:00,26.49,26.5,26.4,26.41,77600.0,17.2112,17.2177,17.1528,17.1593,77600.0
2006-02-24 13:45:00,26.4,26.48,26.4,26.47,31200.0,17.1528,17.2047,17.1528,17.1982,31200.0
2006-02-24 13:50:00,26.46,26.5,26.45,26.49,33400.0,17.1917,17.2177,17.1852,17.2112,33400.0
2006-02-24 13:55:00,26.49,26.5,26.47,26.49,93200.0,17.2112,17.2177,17.1982,17.2112,93200.0
2006-02-24 14:00:00,26.5,26.56,26.46,26.56,118200.0,17.2177,17.2567,17.1917,17.2567,118200.0
2006-02-24 14:05:00,26.57,26.57,26.49,26.49,51800.0,17.2632,17.2632,17.2112,17.2112,51800.0
2006-02-24 14:10:00,26.48,26.53,26.48,26.49,32400.0,17.2047,17.2372,17.2047,17.2112,32400.0
2006-02-24 14:15:00,26.5,26.5,26.46,26.48,31400.0,17.2177,17.2177,17.1917,17.2047,31400.0
2006-02-24 14:20:00,26.5,26.5,26.38,26.4,84400.0,17.2177,17.2177,17.1398,17.1528,84400.0
2006-02-24 14:25:00,26.4,26.4,26.36,26.4,34000.0,17.1528,17.1528,17.1268,17.1528,34000.0
2006-02-24 14:30:00,26.39,26.4,26.38,26.39,39000.0,17.1463,17.1528,17.1398,17.1463,39000.0
2006-02-24 14:35:00,26.39,26.41,26.38,26.4,48600.0,17.1463,17.1593,17.1398,17.1528,48600.0
2006-02-24 14:40:00,26.4,26.41,26.36,26.38,49200.0,17.1528,17.1593,17.1268,17.1398,49200.0
2006-02-24 14:45:00,26.38,26.38,26.35,26.36,54000.0,17.1398,17.1398,17.1203,17.1268,54000.0
2006-02-24 14:50:00,26.36,26.43,26.35,26.43,43600.0,17.1268,17.1722,17.1203,17.1722,43600.0
2006-02-24 14:55:00,26.43,26.49,26.42,26.47,35200.0,17.1722,17.2112,17.1658,17.1982,35200.0
2006-02-24 15:00:00,26.47,26.49,26.45,26.45,46600.0,17.1982,17.2112,17.1852,17.1852,46600.0
2006-02-24 15:05:00,26.46,26.48,26.43,26.44,53600.0,17.1917,17.2047,17.1722,17.1787,53600.0
2006-02-24 15:10:00,26.45,26.46,26.42,26.43,42400.0,17.1852,17.1917,17.1658,17.1722,42400.0
2006-02-24 15:15:00,26.43,26.43,26.41,26.42,39600.0,17.1722,17.1722,17.1593,17.1658,39600.0
2006-02-24 15:20:00,26.42,26.43,26.41,26.42,73400.0,17.1658,17.1722,17.1593,17.1658,73400.0
2006-02-24 15:25:00,26.42,26.46,26.42,26.46,78400.0,17.1658,17.1917,17.1658,17.1917,78400.0
2006-02-24 15:30:00,26.46,26.46,26.41,26.42,60800.0,17.1917,17.1917,17.1593,17.1658,60800.0
2006-02-24 15:35:00,26.42,26.45,26.41,26.45,50600.0,17.1658,17.1852,17.1593,17.1852,50600.0
2006-02-24 15:40:00,26.45,26.45,26.43,26.43,204600.0,17.1852,17.1852,17.1722,17.1722,204600.0
2006-02-24 15:45:00,26.43,26.43,26.35,26.35,118200.0,17.1722,17.1722,17.1203,17.1203,118200.0
2006-02-24 15:50:00,26.36,26.38,26.33,26.36,134200.0,17.1268,17.1398,17.1073,17.1268,134200.0
2006-02-24 15:55:00,26.36,26.42,26.36,26.42,186000.0,17.1268,17.1658,17.1268,17.1658,186000.0
2006-02-27 09:30:00,25.93,26.09,25.87,26.02,286800.0,16.8474,16.9513,16.8084,16.9059,286800.0
2006-02-27 09:35:00,26.02,26.1,25.95,25.95,180000.0,16.9059,16.9578,16.8604,16.8604,180000.0
2006-02-27 09:40:00,25.95,25.99,25.78,25.87,172600.0,16.8604,16.8864,16.7499,16.8084,172600.0
2006-02-27 09:45:00,25.86,25.96,25.78,25.8,97600.0,16.8019,16.8669,16.7499,16.7629,97600.0
2006-02-27 09:50:00,25.78,25.95,25.78,25.86,125600.0,16.7499,16.8604,16.7499,16.8019,125600.0
2006-02-27 09:55:00,25.86,25.93,25.81,25.84,353600.0,16.8019,16.8474,16.7694,16.7889,353600.0
2006-02-27 10:00:00,25.84,25.92,25.77,25.78,92600.0,16.7889,16.8409,16.7434,16.7499,92600.0
2006-02-27 10:05:00,25.78,25.78,25.59,25.72,154000.0,16.7499,16.7499,16.6265,16.7109,154000.0
2006-02-27 10:10:00,25.72,25.82,25.71,25.78,90200.0,16.7109,16.7759,16.7044,16.7499,90200.0
2006-02-27 10:15:00,25.79,25.79,25.68,25.7,103800.0,16.7564,16.7564,16.685,16.6979,103800.0
2006-02-27 10:20:00,25.68,25.72,25.65,25.71,75600.0,16.685,16.7109,16.6655,16.7044,75600.0
2006-02-27 10:25:00,25.71,25.79,25.71,25.79,75200.0,16.7044,16.7564,16.7044,16.7564,75200.0
2006-02-27 10:30:00,25.78,25.84,25.77,25.77,94400.0,16.7499,16.7889,16.7434,16.7434,94400.0
2006-02-27 10:35:00,25.76,25.77,25.7,25.74,96400.0,16.7369,16.7434,16.6979,16.7239,96400.0
2006-02-27 10:40:00,25.74,25.89,25.73,25.87,102600.0,16.7239,16.8214,16.7174,16.8084,102600.0
2006-02-27 10:45:00,25.88,25.93,25.86,25.93,114200.0,16.8149,16.8474,16.8019,16.8474,114200.0
2006-02-27 10:50:00,25.93,25.99,25.89,25.97,100000.0,16.8474,16.8864,16.8214,16.8734,100000.0
2006-02-27 10:55:00,25.96,25.97,25.85,25.86,114400.0,16.8669,16.8734,16.7954,16.8019,114400.0
2006-02-27 11:00:00,25.86,25.97,25.86,25.95,68000.0,16.8019,16.8734,16.8019,16.8604,68000.0
2006-02-27 11:05:00,25.95,26.0,25.92,26.0,82200.0,16.8604,16.8929,16.8409,16.8929,82200.0
2006-02-27 11:10:00,26.0,26.02,25.93,25.97,83800.0,16.8929,16.9059,16.8474,16.8734,83800.0
2006-02-27 11:15:00,25.97,26.09,25.97,26.07,51000.0,16.8734,16.9513,16.8734,16.9383,51000.0
2006-02-27 11:20:00,26.08,26.08,25.95,25.95,50400.0,16.9448,16.9448,16.8604,16.8604,50400.0
2006-02-27 11:25:00,25.94,26.03,25.94,26.0,71600.0,16.8539,16.9124,16.8539,16.8929,71600.0
2006-02-27 11:30:00,25.99,26.0,25.95,25.95,53200.0,16.8864,16.8929,16.8604,16.8604,53200.0
2006-02-27 11:35:00,25.97,25.97,25.93,25.96,46800.0,16.8734,16.8734,16.8474,16.8669,46800.0
2006-02-27 11:40:00,25.97,26.01,25.97,26.0,21400.0,16.8734,16.8994,16.8734,16.8929,21400.0
2006-02-27 11:45:00,26.0,26.0,25.97,25.99,48600.0,16.8929,16.8929,16.8734,16.8864,48600.0
2006-02-27 11:50:00,25.99,25.99,25.94,25.95,46800.0,16.8864,16.8864,16.8539,16.8604,46800.0
2006-02-27 11:55:00,25.95,25.96,25.93,25.96,47200.0,16.8604,16.8669,16.8474,16.8669,47200.0
2006-02-27 12:00:00,25.97,26.02,25.96,26.0,33400.0,16.8734,16.9059,16.8669,16.8929,33400.0
2006-02-27 12:05:00,25.99,26.0,25.97,25.98,67000.0,16.8864,16.8929,16.8734,16.8799,67000.0
2006-02-27 12:10:00,25.98,25.98,25.89,25.89,66600.0,16.8799,16.8799,16.8214,16.8214,66600.0
2006-02-27 12:15:00,25.88,25.92,25.86,25.88,41600.0,16.8149,16.8409,16.8019,16.8149,41600.0
2006-02-27 12:20:00,25.88,25.91,25.83,25.84,50200.0,16.8149,16.8344,16.7824,16.7889,50200.0
2006-02-27 12:25:00,25.84,25.88,25.83,25.85,47800.0,16.7889,16.8149,16.7824,16.7954,47800.0
2006-02-27 12:30:00,25.88,25.92,25.85,25.89,117800.0,16.8149,16.8409,16.7954,16.8214,117800.0
2006-02-27 12:35:00,25.88,25.88,25.77,25.77,87200.0,16.8149,16.8149,16.7434,16.7434,87200.0
2006-02-27 12:40:00,25.76,25.76,25.68,25.72,97200.0,16.7369,16.7369,16.685,16.7109,97200.0
2006-02-27 12:45:00,25.72,25.72,25.68,25.68,74600.0,16.7109,16.7109,16.685,16.685,74600.0
2006-02-27 12:50:00,25.69,25.76,25.68,25.72,55800.0,16.6915,16.7369,16.685,16.7109,55800.0
2006-02-27 12:55:00,25.71,25.75,25.7,25.75,34200.0,16.7044,16.7304,16.6979,16.7304,34200.0
2006-02-27 13:00:00,25.75,25.75,25.71,25.73,91800.0,16.7304,16.7304,16.7044,16.7174,91800.0
2006-02-27 13:05:00,25.74,25.78,25.73,25.75,49600.0,16.7239,16.7499,16.7174,16.7304,49600.0
2006-02-27 13:10:00,25.75,25.75,25.74,25.75,35400.0,16.7304,16.7304,16.7239,16.7304,35400.0
2006-02-27 13:15:00,25.75,25.77,25.75,25.76,38400.0,16.7304,16.7434,16.7304,16.7369,38400.0
2006-02-27 13:20:00,25.75,25.75,25.68,25.68,112800.0,16.7304,16.7304,16.685,16.685,112800.0
2006-02-27 13:25:00,25.68,25.82,25.68,25.82,85400.0,16.685,16.7759,16.685,16.7759,85400.0
2006-02-27 13:30:00,25.83,25.93,25.83,25.86,65400.0,16.7824,16.8474,16.7824,16.8019,65400.0
2006-02-27 13:35:00,25.85,25.89,25.84,25.88,44400.0,16.7954,16.8214,16.7889,16.8149,44400.0
2006-02-27 13:40:00,25.88,25.88,25.84,25.85,42000.0,16.8149,16.8149,16.7889,16.7954,42000.0
2006-02-27 13:45:00,25.85,25.85,25.79,25.8,34600.0,16.7954,16.7954,16.7564,16.7629,34600.0
2006-02-27 13:50:00,25.8,25.82,25.8,25.8,58600.0,16.7629,16.7759,16.7629,16.7629,58600.0
2006-02-27 13:55:00,25.8,25.86,25.8,25.86,20600.0,16.7629,16.8019,16.7629,16.8019,20600.0
2006-02-27 14:00:00,25.86,25.89,25.85,25.88,42200.0,16.8019,16.8214,16.7954,16.8149,42200.0
2006-02-27 14:05:00,25.87,25.87,25.78,25.78,31800.0,16.8084,16.8084,16.7499,16.7499,31800.0
2006-02-27 14:10:00,25.76,25.86,25.75,25.86,45800.0,16.7369,16.8019,16.7304,16.8019,45800.0
2006-02-27 14:15:00,25.86,25.86,25.83,25.85,19600.0,16.8019,16.8019,16.7824,16.7954,19600.0
2006-02-27 14:20:00,25.85,25.88,25.84,25.84,25800.0,16.7954,16.8149,16.7889,16.7889,25800.0
2006-02-27 14:25:00,25.83,25.86,25.81,25.86,18000.0,16.7824,16.8019,16.7694,16.8019,18000.0
2006-02-27 14:30:00,25.85,25.88,25.81,25.81,38000.0,16.7954,16.8149,16.7694,16.7694,38000.0
2006-02-27 14:35:00,25.82,25.84,25.79,25.79,29000.0,16.7759,16.7889,16.7564,16.7564,29000.0
2006-02-27 14:40:00,25.79,25.84,25.79,25.82,52400.0,16.7564,16.7889,16.7564,16.7759,52400.0
2006-02-27 14:45:00,25.82,25.84,25.8,25.83,100400.0,16.7759,16.7889,16.7629,16.7824,100400.0
2006-02-27 14:50:00,25.81,25.81,25.75,25.77,35800.0,16.7694,16.7694,16.7304,16.7434,35800.0
2006-02-27 14:55:00,25.76,25.83,25.76,25.83,355200.0,16.7369,16.7824,16.7369,16.7824,355200.0
2006-02-27 15:00:00,25.81,25.84,25.8,25.82,124800.0,16.7694,16.7889,16.7629,16.7759,124800.0
2006-02-27 15:05:00,25.81,25.87,25.81,25.87,32000.0,16.7694,16.8084,16.7694,16.8084,32000.0
2006-02-27 15:10:00,25.86,25.88,25.8,25.81,101600.0,16.8019,16.8149,16.7629,16.7694,101600.0
2006-02-27 15:15:00,25.81,25.82,25.79,25.81,80600.0,16.7694,16.7759,16.7564,16.7694,80600.0
2006-02-27 15:20:00,25.81,25.81,25.75,25.78,76400.0,16.7694,16.7694,16.7304,16.7499,76400.0
2006-02-27 15:25:00,25.78,25.81,25.77,25.78,69600.0,16.7499,16.7694,16.7434,16.7499,69600.0
2006-02-27 15:30:00,25.78,25.81,25.78,25.78,60400.0,16.7499,16.7694,16.7499,16.7499,60400.0
2006-02-27 15:35:00,25.78,25.8,25.75,25.76,423000.0,16.7499,16.7629,16.7304,16.7369,423000.0
2006-02-27 15:40:00,25.77,25.8,25.73,25.74,137400.0,16.7434,16.7629,16.7174,16.7239,137400.0
2006-02-27 15:45:00,25.74,25.8,25.73,25.8,123800.0,16.7239,16.7629,16.7174,16.7629,123800.0
2006-02-27 15:50:00,25.8,25.8,25.74,25.75,131400.0,16.7629,16.7629,16.7239,16.7304,131400.0
2006-02-27 15:55:00,25.74,25.75,25.71,25.73,342000.0,16.7239,16.7304,16.7044,16.7174,342000.0
2006-02-28 09:30:00,25.6,25.75,25.59,25.63,290000.0,16.633,16.7304,16.6265,16.6525,290000.0
2006-02-28 09:35:00,25.64,25.71,25.58,25.6,152800.0,16.659,16.7044,16.62,16.633,152800.0
2006-02-28 09:40:00,25.63,25.72,25.59,25.65,139200.0,16.6525,16.7109,16.6265,16.6655,139200.0
2006-02-28 09:45:00,25.65,25.71,25.61,25.66,133800.0,16.6655,16.7044,16.6395,16.672,133800.0
2006-02-28 09:50:00,25.64,25.65,25.58,25.6,140400.0,16.659,16.6655,16.62,16.633,140400.0
2006-02-28 09:55:00,25.6,25.6,25.4,25.42,315200.0,16.633,16.633,16.503,16.516,315200.0
2006-02-28 10:00:00,25.42,25.45,25.35,25.35,213600.0,16.516,16.5355,16.4705,16.4705,213600.0
2006-02-28 10:05:00,25.35,25.4,25.25,25.33,246000.0,16.4705,16.503,16.4056,16.4576,246000.0
2006-02-28 10:10:00,25.35,25.49,25.33,25.33,235800.0,16.4705,16.5615,16.4576,16.4576,235800.0
2006-02-28 10:15:00,25.34,25.39,25.24,25.26,224800.0,16.464,16.4965,16.3991,16.4121,224800.0
2006-02-28 10:20:00,25.26,25.31,25.21,25.24,202400.0,16.4121,16.4446,16.3796,16.3991,202400.0
2006-02-28 10:25:00,25.23,25.28,25.22,25.23,116200.0,16.3926,16.4251,16.3861,16.3926,116200.0
2006-02-28 10:30:00,25.23,25.35,25.2,25.33,293800.0,16.3926,16.4705,16.3731,16.4576,293800.0
2006-02-28 10:35:00,25.32,25.34,25.22,25.27,276800.0,16.4511,16.464,16.3861,16.4186,276800.0
2006-02-28 10:40:00,25.28,25.32,25.23,25.26,156600.0,16.4251,16.4511,16.3926,16.4121,156600.0
2006-02-28 10:45:00,25.26,25.28,25.21,25.24,168200.0,16.4121,16.4251,16.3796,16.3991,168200.0
2006-02-28 10:50:00,25.24,25.34,25.23,25.34,103600.0,16.3991,16.464,16.3926,16.464,103600.0
2006-02-28 10:55:00,25.32,25.39,25.22,25.22,96000.0,16.4511,16.4965,16.3861,16.3861,96000.0
2006-02-28 11:00:00,25.22,25.4,25.22,25.36,100400.0,16.3861,16.503,16.3861,16.477,100400.0
2006-02-28 11:05:00,25.36,25.36,25.3,25.35,280800.0,16.477,16.477,16.4381,16.4705,280800.0
2006-02-28 11:10:00,25.35,25.47,25.33,25.46,44800.0,16.4705,16.5485,16.4576,16.542,44800.0
2006-02-28 11:15:00,25.49,25.6,25.43,25.57,143200.0,16.5615,16.633,16.5225,16.6135,143200.0
2006-02-28 11:20:00,25.59,25.64,25.5,25.52,132000.0,16.6265,16.659,16.568,16.581,132000.0
2006-02-28 11:25:00,25.52,25.53,25.49,25.5,129200.0,16.581,16.5875,16.5615,16.568,129200.0
2006-02-28 11:30:00,25.5,25.5,25.48,25.5,56400.0,16.568,16.568,16.555,16.568,56400.0
2006-02-28 11:35:00,25.5,25.53,25.5,25.52,183200.0,16.568,16.5875,16.568,16.581,183200.0
2006-02-28 11:40:00,25.52,25.61,25.5,25.5,69200.0,16.581,16.6395,16.568,16.568,69200.0
2006-02-28 11:45:00,25.5,25.58,25.48,25.54,79400.0,16.568,16.62,16.555,16.594,79400.0
2006-02-28 11:50:00,25.54,25.61,25.53,25.6,129400.0,16.594,16.6395,16.5875,16.633,129400.0
2006-02-28 11:55:00,25.61,25.63,25.6,25.61,41200.0,16.6395,16.6525,16.633,16.6395,41200.0
2006-02-28 12:00:00,25.61,25.61,25.48,25.5,65000.0,16.6395,16.6395,16.555,16.568,65000.0
2006-02-28 12:05:00,25.5,25.53,25.49,25.52,68200.0,16.568,16.5875,16.5615,16.581,68200.0
2006-02-28 12:10:00,25.53,25.56,25.52,25.56,70200.0,16.5875,16.607,16.581,16.607,70200.0
2006-02-28 12:15:00,25.56,25.61,25.5,25.51,80200.0,16.607,16.6395,16.568,16.5745,80200.0
2006-02-28 12:20:00,25.5,25.52,25.49,25.52,28200.0,16.568,16.581,16.5615,16.581,28200.0
2006-02-28 12:25:00,25.51,25.52,25.44,25.44,49000.0,16.5745,16.581,16.529,16.529,49000.0
2006-02-28 12:30:00,25.44,25.48,25.41,25.42,68600.0,16.529,16.555,16.5095,16.516,68600.0
2006-02-28 12:35:00,25.42,25.48,25.41,25.43,29200.0,16.516,16.555,16.5095,16.5225,29200.0
2006-02-28 12:40:00,25.43,25.52,25.43,25.49,72000.0,16.5225,16.581,16.5225,16.5615,72000.0
2006-02-28 12:45:00,25.49,25.53,25.48,25.49,65400.0,16.5615,16.5875,16.555,16.5615,65400.0
2006-02-28 12:50:00,25.49,25.6,25.49,25.55,52600.0,16.5615,16.633,16.5615,16.6005,52600.0
2006-02-28 12:55:00,25.56,25.57,25.48,25.51,25200.0,16.607,16.6135,16.555,16.5745,25200.0
2006-02-28 13:00:00,25.5,25.6,25.5,25.6,48400.0,16.568,16.633,16.568,16.633,48400.0
2006-02-28 13:05:00,25.6,25.65,25.58,25.58,68600.0,16.633,16.6655,16.62,16.62,68600.0
2006-02-28 13:10:00,25.58,25.6,25.56,25.56,53600.0,16.62,16.633,16.607,16.607,53600.0
2006-02-28 13:15:00,25.56,25.56,25.53,25.55,183400.0,16.607,16.607,16.5875,16.6005,183400.0
2006-02-28 13:20:00,25.56,25.63,25.54,25.63,68600.0,16.607,16.6525,16.594,16.6525,68600.0
2006-02-28 13:25:00,25.63,25.66,25.63,25.64,82400.0,16.6525,16.672,16.6525,16.659,82400.0
2006-02-28 13:30:00,25.64,25.67,25.61,25.61,86000.0,16.659,16.6785,16.6395,16.6395,86000.0
2006-02-28 13:35:00,25.61,25.61,25.52,25.54,101000.0,16.6395,16.6395,16.581,16.594,101000.0
2006-02-28 13:40:00,25.53,25.53,25.46,25.48,44200.0,16.5875,16.5875,16.542,16.555,44200.0
2006-02-28 13:45:00,25.5,25.5,25.43,25.46,19000.0,16.568,16.568,16.5225,16.542,19000.0
2006-02-28 13:50:00,25.46,25.52,25.46,25.52,22000.0,16.542,16.581,16.542,16.581,22000.0
2006-02-28 13:55:00,25.51,25.52,25.45,25.5,31600.0,16.5745,16.581,16.5355,16.568,31600.0
2006-02-28 14:00:00,25.49,25.51,25.47,25.5,34200.0,16.5615,16.5745,16.5485,16.568,34200.0
2006-02-28 14:05:00,25.5,25.53,25.49,25.53,27400.0,16.568,16.5875,16.5615,16.5875,27400.0
2006-02-28 14:10:00,25.53,25.53,25.48,25.49,44800.0,16.5875,16.5875,16.555,16.5615,44800.0
2006-02-28 14:15:00,25.49,25.49,25.4,25.41,58200.0,16.5615,16.5615,16.503,16.5095,58200.0
2006-02-28 14:20:00,25.41,25.43,25.36,25.36,36400.0,16.5095,16.5225,16.477,16.477,36400.0
2006-02-28 14:25:00,25.38,25.43,25.38,25.41,33200.0,16.49,16.5225,16.49,16.5095,33200.0
2006-02-28 14:30:00,25.41,25.43,25.4,25.43,38200.0,16.5095,16.5225,16.503,16.5225,38200.0
2006-02-28 14:35:00,25.43,25.44,25.41,25.43,27800.0,16.5225,16.529,16.5095,16.5225,27800.0
2006-02-28 14:40:00,25.42,25.44,25.39,25.4,56400.0,16.516,16.529,16.4965,16.503,56400.0
2006-02-28 14:45:00,25.4,25.4,25.33,25.33,36000.0,16.503,16.503,16.4576,16.4576,36000.0
2006-02-28 14:50:00,25.34,25.36,25.33,25.35,25800.0,16.464,16.477,16.4576,16.4705,25800.0
2006-02-28 14:55:00,25.36,25.42,25.36,25.39,43600.0,16.477,16.516,16.477,16.4965,43600.0
2006-02-28 15:00:00,25.39,25.45,25.39,25.43,57600.0,16.4965,16.5355,16.4965,16.5225,57600.0
2006-02-28 15:05:00,25.45,25.45,25.34,25.35,57400.0,16.5355,16.5355,16.464,16.4705,57400.0
2006-02-28 15:10:00,25.34,25.4,25.33,25.4,57000.0,16.464,16.503,16.4576,16.503,57000.0
2006-02-28 15:15:00,25.4,25.45,25.4,25.44,85400.0,16.503,16.5355,16.503,16.529,85400.0
2006-02-28 15:20:00,25.44,25.5,25.39,25.45,112200.0,16.529,16.568,16.4965,16.5355,112200.0
2006-02-28 15:25:00,25.46,25.46,25.43,25.45,80000.0,16.542,16.542,16.5225,16.5355,80000.0
2006-02-28 15:30:00,25.45,25.47,25.4,25.41,54200.0,16.5355,16.5485,16.503,16.5095,54200.0
2006-02-28 15:35:00,25.41,25.43,25.39,25.4,32400.0,16.5095,16.5225,16.4965,16.503,32400.0
2006-02-28 15:40:00,25.4,25.41,25.34,25.39,74200.0,16.503,16.5095,16.464,16.4965,74200.0
2006-02-28 15:45:00,25.39,25.4,25.36,25.36,68400.0,16.4965,16.503,16.477,16.477,68400.0
2006-02-28 15:50:00,25.36,25.39,25.34,25.35,142400.0,16.477,16.4965,16.464,16.4705,142400.0
2006-02-28 15:55:00,25.35,25.36,25.33,25.34,197200.0,16.4705,16.477,16.4576,16.464,197200.0
2006-03-01 09:30:00,25.32,25.43,25.29,25.4,212600.0,16.4511,16.5225,16.4316,16.503,212600.0
2006-03-01 09:35:00,25.42,25.55,25.41,25.54,145800.0,16.516,16.6005,16.5095,16.594,145800.0
2006-03-01 09:40:00,25.53,25.7,25.5,25.5,175400.0,16.5875,16.6979,16.568,16.568,175400.0
2006-03-01 09:45:00,25.49,25.52,25.38,25.45,124200.0,16.5615,16.581,16.49,16.5355,124200.0
2006-03-01 09:50:00,25.45,25.57,25.37,25.39,114600.0,16.5355,16.6135,16.4835,16.4965,114600.0
2006-03-01 09:55:00,25.39,25.5,25.39,25.48,127000.0,16.4965,16.568,16.4965,16.555,127000.0
2006-03-01 10:00:00,25.5,25.56,25.46,25.52,89800.0,16.568,16.607,16.542,16.581,89800.0
2006-03-01 10:05:00,25.52,25.56,25.5,25.53,34600.0,16.581,16.607,16.568,16.5875,34600.0
2006-03-01 10:10:00,25.54,25.54,25.49,25.51,58600.0,16.594,16.594,16.5615,16.5745,58600.0
2006-03-01 10:15:00,25.51,25.51,25.45,25.46,40800.0,16.5745,16.5745,16.5355,16.542,40800.0
2006-03-01 10:20:00,25.49,25.54,25.47,25.5,45600.0,16.5615,16.594,16.5485,16.568,45600.0
2006-03-01 10:25:00,25.5,25.59,25.48,25.56,46000.0,16.568,16.6265,16.555,16.607,46000.0
2006-03-01 10:30:00,25.58,25.58,25.52,25.55,55600.0,16.62,16.62,16.581,16.6005,55600.0
2006-03-01 10:35:00,25.57,25.68,25.54,25.66,60600.0,16.6135,16.685,16.594,16.672,60600.0
2006-03-01 10:40:00,25.66,25.81,25.63,25.76,77200.0,16.672,16.7694,16.6525,16.7369,77200.0
2006-03-01 10:45:00,25.76,25.88,25.76,25.81,98200.0,16.7369,16.8149,16.7369,16.7694,98200.0
2006-03-01 10:50:00,25.8,25.87,25.79,25.83,68000.0,16.7629,16.8084,16.7564,16.7824,68000.0
2006-03-01 10:55:00,25.83,25.86,25.82,25.86,62000.0,16.7824,16.8019,16.7759,16.8019,62000.0
2006-03-01 11:00:00,25.86,25.89,25.83,25.85,69600.0,16.8019,16.8214,16.7824,16.7954,69600.0
2006-03-01 11:05:00,25.86,25.91,25.85,25.91,60400.0,16.8019,16.8344,16.7954,16.8344,60400.0
2006-03-01 11:10:00,25.92,26.03,25.91,26.03,88000.0,16.8409,16.9124,16.8344,16.9124,88000.0
2006-03-01 11:15:00,26.03,26.09,25.97,26.06,65800.0,16.9124,16.9513,16.8734,16.9319,65800.0
2006-03-01 11:20:00,26.06,26.12,26.05,26.06,36400.0,16.9319,16.9708,16.9254,16.9319,36400.0
2006-03-01 11:25:00,26.06,26.06,26.03,26.04,44600.0,16.9319,16.9319,16.9124,16.9189,44600.0
2006-03-01 11:30:00,26.03,26.06,26.03,26.03,38200.0,16.9124,16.9319,16.9124,16.9124,38200.0
2006-03-01 11:35:00,26.03,26.1,26.03,26.09,53000.0,16.9124,16.9578,16.9124,16.9513,53000.0
2006-03-01 11:40:00,26.09,26.1,25.91,25.91,55400.0,16.9513,16.9578,16.8344,16.8344,55400.0
2006-03-01 11:45:00,25.9,26.11,25.9,25.96,59400.0,16.8279,16.9643,16.8279,16.8669,59400.0
2006-03-01 11:50:00,25.96,25.97,25.93,25.94,24000.0,16.8669,16.8734,16.8474,16.8539,24000.0
2006-03-01 11:55:00,25.93,25.95,25.86,25.95,64800.0,16.8474,16.8604,16.8019,16.8604,64800.0
2006-03-01 12:00:00,25.94,25.95,25.85,25.85,82600.0,16.8539,16.8604,16.7954,16.7954,82600.0
2006-03-01 12:05:00,25.84,25.89,25.84,25.88,27800.0,16.7889,16.8214,16.7889,16.8149,27800.0
2006-03-01 12:10:00,25.88,25.92,25.84,25.89,47800.0,16.8149,16.8409,16.7889,16.8214,47800.0
2006-03-01 12:15:00,25.89,25.91,25.87,25.87,36000.0,16.8214,16.8344,16.8084,16.8084,36000.0
2006-03-01 12:20:00,25.88,25.93,25.86,25.86,37200.0,16.8149,16.8474,16.8019,16.8019,37200.0
2006-03-01 12:25:00,25.86,25.95,25.84,25.95,84200.0,16.8019,16.8604,16.7889,16.8604,84200.0
2006-03-01 12:30:00,25.95,25.96,25.93,25.95,61800.0,16.8604,16.8669,16.8474,16.8604,61800.0
2006-03-01 12:35:00,25.95,26.03,25.95,26.02,54000.0,16.8604,16.9124,16.8604,16.9059,54000.0
2006-03-01 12:40:00,26.02,26.11,26.02,26.11,38600.0,16.9059,16.9643,16.9059,16.9643,38600.0
2006-03-01 12:45:00,26.11,26.16,26.08,26.15,179000.0,16.9643,16.9968,16.9448,16.9903,179000.0
2006-03-01 12:50:00,26.15,26.17,26.13,26.14,45400.0,16.9903,17.0033,16.9773,16.9838,45400.0
2006-03-01 12:55:00,26.13,26.15,26.11,26.12,37600.0,16.9773,16.9903,16.9643,16.9708,37600.0
2006-03-01 13:00:00,26.12,26.13,26.1,26.11,67400.0,16.9708,16.9773,16.9578,16.9643,67400.0
2006-03-01 13:05:00,26.11,26.15,26.1,26.13,120600.0,16.9643,16.9903,16.9578,16.9773,120600.0
2006-03-01 13:10:00,26.13,26.15,26.05,26.05,80600.0,16.9773,16.9903,16.9254,16.9254,80600.0
2006-03-01 13:15:00,26.06,26.09,26.04,26.09,57400.0,16.9319,16.9513,16.9189,16.9513,57400.0
2006-03-01 13:20:00,26.1,26.11,26.08,26.1,25400.0,16.9578,16.9643,16.9448,16.9578,25400.0
2006-03-01 13:25:00,26.1,26.18,26.1,26.16,59400.0,16.9578,17.0098,16.9578,16.9968,59400.0
2006-03-01 13:30:00,26.15,26.17,26.13,26.16,51400.0,16.9903,17.0033,16.9773,16.9968,51400.0
2006-03-01 13:35:00,26.16,26.16,26.13,26.15,64000.0,16.9968,16.9968,16.9773,16.9903,64000.0
2006-03-01 13:40:00,26.15,26.18,26.15,26.15,160400.0,16.9903,17.0098,16.9903,16.9903,160400.0
2006-03-01 13:45:00,26.16,26.16,26.11,26.11,26200.0,16.9968,16.9968,16.9643,16.9643,26200.0
2006-03-01 13:50:00,26.11,26.14,26.11,26.14,31000.0,16.9643,16.9838,16.9643,16.9838,31000.0
2006-03-01 13:55:00,26.14,26.15,26.11,26.14,53600.0,16.9838,16.9903,16.9643,16.9838,53600.0
2006-03-01 14:00:00,26.14,26.16,26.14,26.14,91800.0,16.9838,16.9968,16.9838,16.9838,91800.0
2006-03-01 14:05:00,26.15,26.17,26.14,26.17,36000.0,16.9903,17.0033,16.9838,17.0033,36000.0
2006-03-01 14:10:00,26.16,26.2,26.16,26.2,55000.0,16.9968,17.0228,16.9968,17.0228,55000.0
2006-03-01 14:15:00,26.19,26.19,26.13,26.15,116200.0,17.0163,17.0163,16.9773,16.9903,116200.0
2006-03-01 14:20:00,26.15,26.16,26.14,26.14,69200.0,16.9903,16.9968,16.9838,16.9838,69200.0
2006-03-01 14:25:00,26.14,26.17,26.13,26.13,55800.0,16.9838,17.0033,16.9773,16.9773,55800.0
2006-03-01 14:30:00,26.14,26.18,26.09,26.15,47600.0,16.9838,17.0098,16.9513,16.9903,47600.0
2006-03-01 14:35:00,26.15,26.15,26.1,26.15,27000.0,16.9903,16.9903,16.9578,16.9903,27000.0
2006-03-01 14:40:00,26.14,26.22,26.14,26.2,68200.0,16.9838,17.0358,16.9838,17.0228,68200.0
2006-03-01 14:45:00,26.2,26.2,26.15,26.15,47600.0,17.0228,17.0228,16.9903,16.9903,47600.0
2006-03-01 14:50:00,26.15,26.17,26.14,26.17,43400.0,16.9903,17.0033,16.9838,17.0033,43400.0
2006-03-01 14:55:00,26.17,26.18,26.15,26.15,50400.0,17.0033,17.0098,16.9903,16.9903,50400.0
2006-03-01 15:00:00,26.15,26.17,26.13,26.15,39600.0,16.9903,17.0033,16.9773,16.9903,39600.0
2006-03-01 15:05:00,26.15,26.16,26.12,26.13,39400.0,16.9903,16.9968,16.9708,16.9773,39400.0
2006-03-01 15:10:00,26.13,26.2,26.11,26.17,73000.0,16.9773,17.0228,16.9643,17.0033,73000.0
2006-03-01 15:15:00,26.17,26.19,26.15,26.19,60600.0,17.0033,17.0163,16.9903,17.0163,60600.0
2006-03-01 15:20:00,26.18,26.21,26.18,26.19,65400.0,17.0098,17.0293,17.0098,17.0163,65400.0
2006-03-01 15:25:00,26.2,26.21,26.18,26.19,81800.0,17.0228,17.0293,17.0098,17.0163,81800.0
2006-03-01 15:30:00,26.2,26.25,26.18,26.24,89600.0,17.0228,17.0553,17.0098,17.0488,89600.0
2006-03-01 15:35:00,26.24,26.26,26.18,26.18,256000.0,17.0488,17.0618,17.0098,17.0098,256000.0
2006-03-01 15:40:00,26.18,26.18,26.12,26.12,91600.0,17.0098,17.0098,16.9708,16.9708,91600.0
2006-03-01 15:45:00,26.12,26.14,26.09,26.09,115600.0,16.9708,16.9838,16.9513,16.9513,115600.0
2006-03-01 15:50:00,26.09,26.09,26.0,26.02,199600.0,16.9513,16.9513,16.8929,16.9059,199600.0
2006-03-01 15:55:00,26.02,26.05,26.01,26.04,162800.0,16.9059,16.9254,16.8994,16.9189,162800.0
2006-03-02 09:30:00,26.45,26.48,26.25,26.34,227800.0,17.1852,17.2047,17.0553,17.1138,227800.0
2006-03-02 09:35:00,26.35,26.35,26.25,26.32,339000.0,17.1203,17.1203,17.0553,17.1008,339000.0
2006-03-02 09:40:00,26.34,26.34,26.29,26.31,164600.0,17.1138,17.1138,17.0813,17.0943,164600.0
2006-03-02 09:45:00,26.32,26.37,26.29,26.31,80000.0,17.1008,17.1333,17.0813,17.0943,80000.0
2006-03-02 09:50:00,26.31,26.35,26.25,26.27,74400.0,17.0943,17.1203,17.0553,17.0683,74400.0
2006-03-02 09:55:00,26.27,26.33,26.09,26.09,107600.0,17.0683,17.1073,16.9513,16.9513,107600.0
2006-03-02 10:00:00,26.08,26.3,26.02,26.27,128600.0,16.9448,17.0878,16.9059,17.0683,128600.0
2006-03-02 10:05:00,26.29,26.3,26.11,26.18,99600.0,17.0813,17.0878,16.9643,17.0098,99600.0
2006-03-02 10:10:00,26.18,26.22,26.13,26.14,60000.0,17.0098,17.0358,16.9773,16.9838,60000.0
2006-03-02 10:15:00,26.14,26.18,26.14,26.15,47800.0,16.9838,17.0098,16.9838,16.9903,47800.0
2006-03-02 10:20:00,26.12,26.14,26.05,26.09,48600.0,16.9708,16.9838,16.9254,16.9513,48600.0
2006-03-02 10:25:00,26.11,26.2,26.07,26.19,83800.0,16.9643,17.0228,16.9383,17.0163,83800.0
2006-03-02 10:30:00,26.2,26.28,26.15,26.28,71400.0,17.0228,17.0748,16.9903,17.0748,71400.0
2006-03-02 10:35:00,26.28,26.3,26.26,26.27,67400.0,17.0748,17.0878,17.0618,17.0683,67400.0
2006-03-02 10:40:00,26.25,26.34,26.25,26.34,86600.0,17.0553,17.1138,17.0553,17.1138,86600.0
2006-03-02 10:45:00,26.33,26.35,26.28,26.31,57000.0,17.1073,17.1203,17.0748,17.0943,57000.0
2006-03-02 10:50:00,26.31,26.31,26.23,26.3,53000.0,17.0943,17.0943,17.0423,17.0878,53000.0
2006-03-02 10:55:00,26.3,26.39,26.27,26.34,56800.0,17.0878,17.1463,17.0683,17.1138,56800.0
2006-03-02 11:00:00,26.35,26.4,26.32,26.4,48800.0,17.1203,17.1528,17.1008,17.1528,48800.0
2006-03-02 11:05:00,26.4,26.45,26.36,26.45,74600.0,17.1528,17.1852,17.1268,17.1852,74600.0
2006-03-02 11:10:00,26.45,26.45,26.39,26.39,49200.0,17.1852,17.1852,17.1463,17.1463,49200.0
2006-03-02 11:15:00,26.39,26.5,26.39,26.49,68000.0,17.1463,17.2177,17.1463,17.2112,68000.0
2006-03-02 11:20:00,26.49,26.54,26.47,26.51,65000.0,17.2112,17.2437,17.1982,17.2242,65000.0
2006-03-02 11:25:00,26.5,26.55,26.49,26.55,46400.0,17.2177,17.2502,17.2112,17.2502,46400.0
2006-03-02 11:30:00,26.54,26.56,26.46,26.53,49800.0,17.2437,17.2567,17.1917,17.2372,49800.0
2006-03-02 11:35:00,26.53,26.56,26.51,26.51,79600.0,17.2372,17.2567,17.2242,17.2242,79600.0
2006-03-02 11:40:00,26.5,26.6,26.45,26.59,91600.0,17.2177,17.2827,17.1852,17.2762,91600.0
2006-03-02 11:45:00,26.59,26.59,26.53,26.56,49200.0,17.2762,17.2762,17.2372,17.2567,49200.0
2006-03-02 11:50:00,26.55,26.6,26.48,26.48,65800.0,17.2502,17.2827,17.2047,17.2047,65800.0
2006-03-02 11:55:00,26.48,26.55,26.42,26.54,69000.0,17.2047,17.2502,17.1658,17.2437,69000.0
2006-03-02 12:00:00,26.54,26.57,26.48,26.49,38400.0,17.2437,17.2632,17.2047,17.2112,38400.0
2006-03-02 12:05:00,26.49,26.49,26.36,26.41,63200.0,17.2112,17.2112,17.1268,17.1593,63200.0
2006-03-02 12:10:00,26.41,26.49,26.41,26.49,23800.0,17.1593,17.2112,17.1593,17.2112,23800.0
2006-03-02 12:15:00,26.5,26.58,26.41,26.56,34400.0,17.2177,17.2697,17.1593,17.2567,34400.0
2006-03-02 12:20:00,26.57,26.6,26.47,26.47,38200.0,17.2632,17.2827,17.1982,17.1982,38200.0
2006-03-02 12:25:00,26.46,26.52,26.42,26.42,124000.0,17.1917,17.2307,17.1658,17.1658,124000.0
2006-03-02 12:30:00,26.42,26.55,26.39,26.55,38000.0,17.1658,17.2502,17.1463,17.2502,38000.0
2006-03-02 12:35:00,26.54,26.58,26.49,26.5,36000.0,17.2437,17.2697,17.2112,17.2177,36000.0
2006-03-02 12:40:00,26.5,26.54,26.5,26.52,27000.0,17.2177,17.2437,17.2177,17.2307,27000.0
2006-03-02 12:45:00,26.52,26.64,26.52,26.64,54600.0,17.2307,17.3087,17.2307,17.3087,54600.0
2006-03-02 12:50:00,26.64,26.69,26.6,26.68,108800.0,17.3087,17.3412,17.2827,17.3347,108800.0
2006-03-02 12:55:00,26.68,26.7,26.64,26.66,46000.0,17.3347,17.3477,17.3087,17.3217,46000.0
2006-03-02 13:00:00,26.66,26.79,26.65,26.77,86800.0,17.3217,17.4062,17.3152,17.3932,86800.0
2006-03-02 13:05:00,26.76,26.88,26.76,26.81,89400.0,17.3867,17.4646,17.3867,17.4191,89400.0
2006-03-02 13:10:00,26.82,26.85,26.8,26.83,48400.0,17.4256,17.4451,17.4126,17.4321,48400.0
2006-03-02 13:15:00,26.83,26.9,26.82,26.86,76200.0,17.4321,17.4776,17.4256,17.4516,76200.0
2006-03-02 13:20:00,26.87,26.87,26.8,26.86,69200.0,17.4581,17.4581,17.4126,17.4516,69200.0
2006-03-02 13:25:00,26.86,26.89,26.86,26.86,63200.0,17.4516,17.4711,17.4516,17.4516,63200.0
2006-03-02 13:30:00,26.86,26.95,26.86,26.89,62400.0,17.4516,17.5101,17.4516,17.4711,62400.0
2006-03-02 13:35:00,26.89,26.9,26.85,26.85,63600.0,17.4711,17.4776,17.4451,17.4451,63600.0
2006-03-02 13:40:00,26.82,26.91,26.82,26.88,65200.0,17.4256,17.4841,17.4256,17.4646,65200.0
2006-03-02 13:45:00,26.89,26.97,26.87,26.97,40200.0,17.4711,17.5231,17.4581,17.5231,40200.0
2006-03-02 13:50:00,26.97,26.97,26.91,26.93,44200.0,17.5231,17.5231,17.4841,17.4971,44200.0
2006-03-02 13:55:00,26.92,26.99,26.92,26.95,52000.0,17.4906,17.5361,17.4906,17.5101,52000.0
2006-03-02 14:00:00,26.95,27.02,26.95,27.02,71400.0,17.5101,17.5556,17.5101,17.5556,71400.0
2006-03-02 14:05:00,27.01,27.02,26.95,26.96,38200.0,17.5491,17.5556,17.5101,17.5166,38200.0
2006-03-02 14:10:00,26.94,27.01,26.94,26.98,37400.0,17.5036,17.5491,17.5036,17.5296,37400.0
2006-03-02 14:15:00,26.99,27.05,26.99,27.05,30200.0,17.5361,17.5751,17.5361,17.5751,30200.0
2006-03-02 14:20:00,27.05,27.06,27.0,27.0,43400.0,17.5751,17.5816,17.5426,17.5426,43400.0
2006-03-02 14:25:00,27.01,27.01,26.96,27.0,34000.0,17.5491,17.5491,17.5166,17.5426,34000.0
2006-03-02 14:30:00,26.99,27.04,26.97,27.0,84600.0,17.5361,17.5686,17.5231,17.5426,84600.0
2006-03-02 14:35:00,27.0,27.05,27.0,27.02,58600.0,17.5426,17.5751,17.5426,17.5556,58600.0
2006-03-02 14:40:00,27.03,27.05,27.0,27.03,50600.0,17.5621,17.5751,17.5426,17.5621,50600.0
2006-03-02 14:45:00,27.03,27.05,27.0,27.04,66200.0,17.5621,17.5751,17.5426,17.5686,66200.0
2006-03-02 14:50:00,27.04,27.04,26.95,26.95,44000.0,17.5686,17.5686,17.5101,17.5101,44000.0
2006-03-02 14:55:00,26.95,26.96,26.93,26.93,41600.0,17.5101,17.5166,17.4971,17.4971,41600.0
2006-03-02 15:00:00,26.93,27.11,26.93,27.06,69000.0,17.4971,17.6141,17.4971,17.5816,69000.0
2006-03-02 15:05:00,27.05,27.06,26.97,26.98,43000.0,17.5751,17.5816,17.5231,17.5296,43000.0
2006-03-02 15:10:00,26.99,27.03,26.98,27.0,48600.0,17.5361,17.5621,17.5296,17.5426,48600.0
2006-03-02 15:15:00,27.0,27.08,26.98,26.98,61400.0,17.5426,17.5946,17.5296,17.5296,61400.0
2006-03-02 15:20:00,26.97,27.0,26.9,26.97,58600.0,17.5231,17.5426,17.4776,17.5231,58600.0
2006-03-02 15:25:00,26.97,26.98,26.92,26.93,317000.0,17.5231,17.5296,17.4906,17.4971,317000.0
2006-03-02 15:30:00,26.93,26.93,26.82,26.86,96000.0,17.4971,17.4971,17.4256,17.4516,96000.0
2006-03-02 15:35:00,26.86,26.95,26.85,26.93,68600.0,17.4516,17.5101,17.4451,17.4971,68600.0
2006-03-02 15:40:00,26.93,26.94,26.88,26.93,77200.0,17.4971,17.5036,17.4646,17.4971,77200.0
2006-03-02 15:45:00,26.93,26.95,26.86,26.91,68400.0,17.4971,17.5101,17.4516,17.4841,68400.0
2006-03-02 15:50:00,26.91,26.91,26.85,26.86,94200.0,17.4841,17.4841,17.4451,17.4516,94200.0
2006-03-02 15:55:00,26.86,26.91,26.85,26.88,109200.0,17.4516,17.4841,17.4451,17.4646,109200.0
2006-03-03 09:30:00,26.6,26.84,26.58,26.84,80400.0,17.2827,17.4386,17.2697,17.4386,80400.0
2006-03-03 09:35:00,26.81,26.93,26.76,26.78,72600.0,17.4191,17.4971,17.3867,17.3997,72600.0
2006-03-03 09:40:00,26.79,26.79,26.63,26.74,48000.0,17.4062,17.4062,17.3022,17.3737,48000.0
2006-03-03 09:45:00,26.74,26.88,26.7,26.88,58000.0,17.3737,17.4646,17.3477,17.4646,58000.0
2006-03-03 09:50:00,26.86,26.93,26.83,26.88,62000.0,17.4516,17.4971,17.4321,17.4646,62000.0
2006-03-03 09:55:00,26.88,27.08,26.88,27.07,125000.0,17.4646,17.5946,17.4646,17.5881,125000.0
2006-03-03 10:00:00,27.07,27.07,26.83,26.84,89800.0,17.5881,17.5881,17.4321,17.4386,89800.0
2006-03-03 10:05:00,26.85,26.9,26.73,26.74,69400.0,17.4451,17.4776,17.3672,17.3737,69400.0
2006-03-03 10:10:00,26.74,26.88,26.73,26.82,85800.0,17.3737,17.4646,17.3672,17.4256,85800.0
2006-03-03 10:15:00,26.85,26.92,26.83,26.85,53000.0,17.4451,17.4906,17.4321,17.4451,53000.0
2006-03-03 10:20:00,26.86,27.08,26.85,26.96,75800.0,17.4516,17.5946,17.4451,17.5166,75800.0
2006-03-03 10:25:00,26.94,27.03,26.77,26.81,44400.0,17.5036,17.5621,17.3932,17.4191,44400.0
2006-03-03 10:30:00,26.82,26.94,26.82,26.89,41200.0,17.4256,17.5036,17.4256,17.4711,41200.0
2006-03-03 10:35:00,26.9,26.94,26.86,26.93,31200.0,17.4776,17.5036,17.4516,17.4971,31200.0
2006-03-03 10:40:00,26.9,26.92,26.88,26.91,36600.0,17.4776,17.4906,17.4646,17.4841,36600.0
2006-03-03 10:45:00,26.91,26.95,26.88,26.93,39400.0,17.4841,17.5101,17.4646,17.4971,39400.0
2006-03-03 10:50:00,26.93,27.02,26.9,26.91,56400.0,17.4971,17.5556,17.4776,17.4841,56400.0
2006-03-03 10:55:00,26.91,26.91,26.84,26.9,57000.0,17.4841,17.4841,17.4386,17.4776,57000.0
2006-03-03 11:00:00,26.89,26.9,26.82,26.86,41400.0,17.4711,17.4776,17.4256,17.4516,41400.0
2006-03-03 11:05:00,26.86,26.88,26.84,26.84,48800.0,17.4516,17.4646,17.4386,17.4386,48800.0
2006-03-03 11:10:00,26.85,26.89,26.78,26.86,37400.0,17.4451,17.4711,17.3997,17.4516,37400.0
2006-03-03 11:15:00,26.86,26.86,26.78,26.78,35000.0,17.4516,17.4516,17.3997,17.3997,35000.0
2006-03-03 11:20:00,26.78,26.83,26.78,26.79,28000.0,17.3997,17.4321,17.3997,17.4062,28000.0
2006-03-03 11:25:00,26.79,26.85,26.76,26.77,25400.0,17.4062,17.4451,17.3867,17.3932,25400.0
2006-03-03 11:30:00,26.77,26.78,26.67,26.72,31800.0,17.3932,17.3997,17.3282,17.3607,31800.0
2006-03-03 11:35:00,26.74,26.79,26.67,26.79,42400.0,17.3737,17.4062,17.3282,17.4062,42400.0
2006-03-03 11:40:00,26.78,26.84,26.75,26.82,45400.0,17.3997,17.4386,17.3802,17.4256,45400.0
2006-03-03 11:45:00,26.8,26.9,26.8,26.87,22600.0,17.4126,17.4776,17.4126,17.4581,22600.0
2006-03-03 11:50:00,26.87,26.88,26.83,26.84,22600.0,17.4581,17.4646,17.4321,17.4386,22600.0
2006-03-03 11:55:00,26.83,26.93,26.81,26.9,25800.0,17.4321,17.4971,17.4191,17.4776,25800.0
2006-03-03 12:00:00,26.91,26.99,26.91,26.92,24800.0,17.4841,17.5361,17.4841,17.4906,24800.0
2006-03-03 12:05:00,26.91,26.95,26.88,26.88,14600.0,17.4841,17.5101,17.4646,17.4646,14600.0
2006-03-03 12:10:00,26.89,26.93,26.85,26.89,33400.0,17.4711,17.4971,17.4451,17.4711,33400.0
2006-03-03 12:15:00,26.91,26.93,26.88,26.92,32400.0,17.4841,17.4971,17.4646,17.4906,32400.0
2006-03-03 12:20:00,26.92,27.0,26.91,26.94,30600.0,17.4906,17.5426,17.4841,17.5036,30600.0
2006-03-03 12:25:00,26.95,27.04,26.93,26.97,33800.0,17.5101,17.5686,17.4971,17.5231,33800.0
2006-03-03 12:30:00,26.97,27.0,26.94,27.0,23200.0,17.5231,17.5426,17.5036,17.5426,23200.0
2006-03-03 12:35:00,27.0,27.03,26.98,26.98,21400.0,17.5426,17.5621,17.5296,17.5296,21400.0
2006-03-03 12:40:00,26.99,27.09,26.98,27.07,31400.0,17.5361,17.6011,17.5296,17.5881,31400.0
2006-03-03 12:45:00,27.06,27.07,27.02,27.05,49000.0,17.5816,17.5881,17.5556,17.5751,49000.0
2006-03-03 12:50:00,27.06,27.07,27.01,27.03,16200.0,17.5816,17.5881,17.5491,17.5621,16200.0
2006-03-03 12:55:00,27.03,27.1,27.03,27.08,11400.0,17.5621,17.6076,17.5621,17.5946,11400.0
2006-03-03 13:00:00,27.08,27.08,26.97,26.97,17200.0,17.5946,17.5946,17.5231,17.5231,17200.0
2006-03-03 13:05:00,26.98,26.98,26.91,26.93,29000.0,17.5296,17.5296,17.4841,17.4971,29000.0
2006-03-03 13:10:00,26.93,26.99,26.92,26.97,19000.0,17.4971,17.5361,17.4906,17.5231,19000.0
2006-03-03 13:15:00,26.98,27.01,26.97,27.0,31200.0,17.5296,17.5491,17.5231,17.5426,31200.0
2006-03-03 13:20:00,27.0,27.08,27.0,27.03,32800.0,17.5426,17.5946,17.5426,17.5621,32800.0
2006-03-03 13:25:00,27.02,27.1,26.98,27.09,26800.0,17.5556,17.6076,17.5296,17.6011,26800.0
2006-03-03 13:30:00,27.09,27.1,27.07,27.09,29000.0,17.6011,17.6076,17.5881,17.6011,29000.0
2006-03-03 13:35:00,27.09,27.09,27.0,27.02,22800.0,17.6011,17.6011,17.5426,17.5556,22800.0
2006-03-03 13:40:00,27.0,27.04,27.0,27.01,19400.0,17.5426,17.5686,17.5426,17.5491,19400.0
2006-03-03 13:45:00,27.02,27.08,26.99,27.0,26400.0,17.5556,17.5946,17.5361,17.5426,26400.0
2006-03-03 13:50:00,27.01,27.09,26.99,27.01,28400.0,17.5491,17.6011,17.5361,17.5491,28400.0
2006-03-03 13:55:00,27.02,27.06,27.02,27.03,19000.0,17.5556,17.5816,17.5556,17.5621,19000.0
2006-03-03 14:00:00,27.03,27.04,27.0,27.03,112400.0,17.5621,17.5686,17.5426,17.5621,112400.0
2006-03-03 14:05:00,27.03,27.03,26.95,26.98,137000.0,17.5621,17.5621,17.5101,17.5296,137000.0
2006-03-03 14:10:00,26.98,26.99,26.96,26.98,9800.0,17.5296,17.5361,17.5166,17.5296,9800.0
2006-03-03 14:15:00,26.98,27.0,26.95,26.98,25600.0,17.5296,17.5426,17.5101,17.5296,25600.0
2006-03-03 14:20:00,26.97,27.0,26.93,27.0,38600.0,17.5231,17.5426,17.4971,17.5426,38600.0
2006-03-03 14:25:00,27.01,27.03,26.99,27.0,72000.0,17.5491,17.5621,17.5361,17.5426,72000.0
2006-03-03 14:30:00,27.0,27.02,26.99,27.0,61600.0,17.5426,17.5556,17.5361,17.5426,61600.0
2006-03-03 14:35:00,27.0,27.04,26.97,26.98,25200.0,17.5426,17.5686,17.5231,17.5296,25200.0
2006-03-03 14:40:00,26.97,26.98,26.93,26.97,24000.0,17.5231,17.5296,17.4971,17.5231,24000.0
2006-03-03 14:45:00,26.97,26.97,26.93,26.93,20000.0,17.5231,17.5231,17.4971,17.4971,20000.0
2006-03-03 14:50:00,26.93,26.97,26.92,26.93,39000.0,17.4971,17.5231,17.4906,17.4971,39000.0
2006-03-03 14:55:00,26.92,26.95,26.92,26.92,24000.0,17.4906,17.5101,17.4906,17.4906,24000.0
2006-03-03 15:00:00,26.92,26.92,26.82,26.84,105600.0,17.4906,17.4906,17.4256,17.4386,105600.0
2006-03-03 15:05:00,26.81,26.82,26.77,26.77,165800.0,17.4191,17.4256,17.3932,17.3932,165800.0
2006-03-03 15:10:00,26.78,26.9,26.77,26.88,30800.0,17.3997,17.4776,17.3932,17.4646,30800.0
2006-03-03 15:15:00,26.88,26.9,26.78,26.89,62000.0,17.4646,17.4776,17.3997,17.4711,62000.0
2006-03-03 15:20:00,26.9,26.9,26.79,26.84,36400.0,17.4776,17.4776,17.4062,17.4386,36400.0
2006-03-03 15:25:00,26.83,26.86,26.79,26.79,47400.0,17.4321,17.4516,17.4062,17.4062,47400.0
2006-03-03 15:30:00,26.79,26.79,26.7,26.72,69000.0,17.4062,17.4062,17.3477,17.3607,69000.0
2006-03-03 15:35:00,26.72,26.73,26.68,26.68,69000.0,17.3607,17.3672,17.3347,17.3347,69000.0
2006-03-03 15:40:00,26.7,26.71,26.68,26.68,50000.0,17.3477,17.3542,17.3347,17.3347,50000.0
2006-03-03 15:45:00,26.68,26.77,26.64,26.74,107200.0,17.3347,17.3932,17.3087,17.3737,107200.0
2006-03-03 15:50:00,26.74,26.79,26.73,26.79,50000.0,17.3737,17.4062,17.3672,17.4062,50000.0
2006-03-03 15:55:00,26.81,26.81,26.77,26.78,73800.0,17.4191,17.4191,17.3932,17.3997,73800.0
2006-03-06 09:30:00,26.88,26.88,26.66,26.68,141400.0,17.4646,17.4646,17.3217,17.3347,141400.0
2006-03-06 09:35:00,26.68,26.86,26.68,26.71,48800.0,17.3347,17.4516,17.3347,17.3542,48800.0
2006-03-06 09:40:00,26.71,26.71,26.58,26.64,62600.0,17.3542,17.3542,17.2697,17.3087,62600.0
2006-03-06 09:45:00,26.65,26.81,26.64,26.81,54800.0,17.3152,17.4191,17.3087,17.4191,54800.0
2006-03-06 09:50:00,26.81,26.86,26.76,26.79,29000.0,17.4191,17.4516,17.3867,17.4062,29000.0
2006-03-06 09:55:00,26.8,26.8,26.67,26.8,39200.0,17.4126,17.4126,17.3282,17.4126,39200.0
2006-03-06 10:00:00,26.81,26.95,26.78,26.95,103200.0,17.4191,17.5101,17.3997,17.5101,103200.0
2006-03-06 10:05:00,26.95,27.0,26.86,26.86,74000.0,17.5101,17.5426,17.4516,17.4516,74000.0
2006-03-06 10:10:00,26.87,26.99,26.79,26.79,29600.0,17.4581,17.5361,17.4062,17.4062,29600.0
2006-03-06 10:15:00,26.79,26.81,26.74,26.75,49000.0,17.4062,17.4191,17.3737,17.3802,49000.0
2006-03-06 10:20:00,26.75,26.8,26.68,26.68,35600.0,17.3802,17.4126,17.3347,17.3347,35600.0
2006-03-06 10:25:00,26.69,26.77,26.66,26.77,71600.0,17.3412,17.3932,17.3217,17.3932,71600.0
2006-03-06 10:30:00,26.77,26.85,26.77,26.81,29200.0,17.3932,17.4451,17.3932,17.4191,29200.0
2006-03-06 10:35:00,26.82,26.85,26.79,26.84,35600.0,17.4256,17.4451,17.4062,17.4386,35600.0
2006-03-06 10:40:00,26.84,26.89,26.79,26.79,25400.0,17.4386,17.4711,17.4062,17.4062,25400.0
2006-03-06 10:45:00,26.78,26.86,26.75,26.86,79200.0,17.3997,17.4516,17.3802,17.4516,79200.0
2006-03-06 10:50:00,26.87,26.87,26.67,26.68,64600.0,17.4581,17.4581,17.3282,17.3347,64600.0
2006-03-06 10:55:00,26.69,26.73,26.67,26.71,41800.0,17.3412,17.3672,17.3282,17.3542,41800.0
2006-03-06 11:00:00,26.73,26.75,26.65,26.73,43400.0,17.3672,17.3802,17.3152,17.3672,43400.0
2006-03-06 11:05:00,26.73,26.81,26.73,26.81,35200.0,17.3672,17.4191,17.3672,17.4191,35200.0
2006-03-06 11:10:00,26.81,26.83,26.65,26.66,34800.0,17.4191,17.4321,17.3152,17.3217,34800.0
2006-03-06 11:15:00,26.66,26.68,26.64,26.67,51600.0,17.3217,17.3347,17.3087,17.3282,51600.0
2006-03-06 11:20:00,26.67,26.74,26.65,26.66,137200.0,17.3282,17.3737,17.3152,17.3217,137200.0
2006-03-06 11:25:00,26.65,26.71,26.6,26.62,119200.0,17.3152,17.3542,17.2827,17.2957,119200.0
2006-03-06 11:30:00,26.62,26.72,26.62,26.7,24800.0,17.2957,17.3607,17.2957,17.3477,24800.0
2006-03-06 11:35:00,26.7,26.7,26.61,26.65,37000.0,17.3477,17.3477,17.2892,17.3152,37000.0
2006-03-06 11:40:00,26.66,26.68,26.58,26.6,70000.0,17.3217,17.3347,17.2697,17.2827,70000.0
2006-03-06 11:45:00,26.59,26.59,26.38,26.46,81000.0,17.2762,17.2762,17.1398,17.1917,81000.0
2006-03-06 11:50:00,26.46,26.48,26.43,26.45,46600.0,17.1917,17.2047,17.1722,17.1852,46600.0
2006-03-06 11:55:00,26.43,26.44,26.36,26.36,34000.0,17.1722,17.1787,17.1268,17.1268,34000.0
2006-03-06 12:00:00,26.36,26.61,26.22,26.22,66400.0,17.1268,17.2892,17.0358,17.0358,66400.0
2006-03-06 12:05:00,26.24,26.25,26.1,26.1,67200.0,17.0488,17.0553,16.9578,16.9578,67200.0
2006-03-06 12:10:00,26.08,26.09,25.9,25.97,134000.0,16.9448,16.9513,16.8279,16.8734,134000.0
2006-03-06 12:15:00,25.97,26.03,25.92,25.96,74600.0,16.8734,16.9124,16.8409,16.8669,74600.0
2006-03-06 12:20:00,25.99,26.03,25.93,25.98,76400.0,16.8864,16.9124,16.8474,16.8799,76400.0
2006-03-06 12:25:00,25.98,26.0,25.83,25.85,137000.0,16.8799,16.8929,16.7824,16.7954,137000.0
2006-03-06 12:30:00,25.84,25.93,25.83,25.89,114600.0,16.7889,16.8474,16.7824,16.8214,114600.0
2006-03-06 12:35:00,25.89,25.91,25.8,25.83,70000.0,16.8214,16.8344,16.7629,16.7824,70000.0
2006-03-06 12:40:00,25.83,25.84,25.65,25.74,109200.0,16.7824,16.7889,16.6655,16.7239,109200.0
2006-03-06 12:45:00,25.72,25.82,25.7,25.75,140000.0,16.7109,16.7759,16.6979,16.7304,140000.0
2006-03-06 12:50:00,25.74,25.85,25.73,25.78,105200.0,16.7239,16.7954,16.7174,16.7499,105200.0
2006-03-06 12:55:00,25.78,25.83,25.78,25.81,87000.0,16.7499,16.7824,16.7499,16.7694,87000.0
2006-03-06 13:00:00,25.81,25.89,25.8,25.81,52400.0,16.7694,16.8214,16.7629,16.7694,52400.0
2006-03-06 13:05:00,25.8,25.81,25.75,25.78,58400.0,16.7629,16.7694,16.7304,16.7499,58400.0
2006-03-06 13:10:00,25.78,25.85,25.77,25.85,69000.0,16.7499,16.7954,16.7434,16.7954,69000.0
2006-03-06 13:15:00,25.85,25.87,25.81,25.85,35400.0,16.7954,16.8084,16.7694,16.7954,35400.0
2006-03-06 13:20:00,25.83,25.83,25.78,25.79,26800.0,16.7824,16.7824,16.7499,16.7564,26800.0
2006-03-06 13:25:00,25.8,25.86,25.79,25.8,39400.0,16.7629,16.8019,16.7564,16.7629,39400.0
2006-03-06 13:30:00,25.79,25.81,25.75,25.77,50000.0,16.7564,16.7694,16.7304,16.7434,50000.0
2006-03-06 13:35:00,25.76,25.77,25.7,25.71,50800.0,16.7369,16.7434,16.6979,16.7044,50800.0
2006-03-06 13:40:00,25.72,25.8,25.71,25.79,42600.0,16.7109,16.7629,16.7044,16.7564,42600.0
2006-03-06 13:45:00,25.78,25.79,25.63,25.68,94600.0,16.7499,16.7564,16.6525,16.685,94600.0
2006-03-06 13:50:00,25.68,25.71,25.66,25.7,106200.0,16.685,16.7044,16.672,16.6979,106200.0
2006-03-06 13:55:00,25.69,25.81,25.67,25.77,43000.0,16.6915,16.7694,16.6785,16.7434,43000.0
2006-03-06 14:00:00,25.78,25.79,25.73,25.76,36000.0,16.7499,16.7564,16.7174,16.7369,36000.0
2006-03-06 14:05:00,25.75,25.75,25.67,25.71,97800.0,16.7304,16.7304,16.6785,16.7044,97800.0
2006-03-06 14:10:00,25.7,25.8,25.68,25.73,26400.0,16.6979,16.7629,16.685,16.7174,26400.0
2006-03-06 14:15:00,25.73,25.79,25.72,25.79,46600.0,16.7174,16.7564,16.7109,16.7564,46600.0
2006-03-06 14:20:00,25.78,25.81,25.65,25.73,46400.0,16.7499,16.7694,16.6655,16.7174,46400.0
2006-03-06 14:25:00,25.73,25.77,25.72,25.72,26400.0,16.7174,16.7434,16.7109,16.7109,26400.0
2006-03-06 14:30:00,25.74,25.74,25.67,25.67,64800.0,16.7239,16.7239,16.6785,16.6785,64800.0
2006-03-06 14:35:00,25.67,25.72,25.67,25.7,131000.0,16.6785,16.7109,16.6785,16.6979,131000.0
2006-03-06 14:40:00,25.69,25.72,25.64,25.65,63000.0,16.6915,16.7109,16.659,16.6655,63000.0
2006-03-06 14:45:00,25.65,25.73,25.63,25.73,61400.0,16.6655,16.7174,16.6525,16.7174,61400.0
2006-03-06 14:50:00,25.72,25.76,25.71,25.72,118000.0,16.7109,16.7369,16.7044,16.7109,118000.0
2006-03-06 14:55:00,25.72,25.77,25.71,25.74,24400.0,16.7109,16.7434,16.7044,16.7239,24400.0
2006-03-06 15:00:00,25.75,25.85,25.72,25.83,52000.0,16.7304,16.7954,16.7109,16.7824,52000.0
2006-03-06 15:05:00,25.82,25.82,25.74,25.77,76600.0,16.7759,16.7759,16.7239,16.7434,76600.0
2006-03-06 15:10:00,25.78,25.82,25.76,25.8,148200.0,16.7499,16.7759,16.7369,16.7629,148200.0
2006-03-06 15:15:00,25.81,25.9,25.81,25.85,66200.0,16.7694,16.8279,16.7694,16.7954,66200.0
2006-03-06 15:20:00,25.84,25.87,25.77,25.83,65000.0,16.7889,16.8084,16.7434,16.7824,65000.0
2006-03-06 15:25:00,25.84,25.85,25.81,25.81,84000.0,16.7889,16.7954,16.7694,16.7694,84000.0
2006-03-06 15:30:00,25.81,25.84,25.8,25.84,274800.0,16.7694,16.7889,16.7629,16.7889,274800.0
2006-03-06 15:35:00,25.84,25.88,25.83,25.87,88200.0,16.7889,16.8149,16.7824,16.8084,88200.0
2006-03-06 15:40:00,25.88,25.88,25.78,25.81,91800.0,16.8149,16.8149,16.7499,16.7694,91800.0
2006-03-06 15:45:00,25.81,25.83,25.8,25.83,92800.0,16.7694,16.7824,16.7629,16.7824,92800.0
2006-03-06 15:50:00,25.83,25.88,25.83,25.88,89000.0,16.7824,16.8149,16.7824,16.8149,89000.0
2006-03-06 15:55:00,25.88,25.93,25.88,25.92,138600.0,16.8149,16.8474,16.8149,16.8409,138600.0
2006-03-07 09:30:00,25.86,26.03,25.86,25.95,82200.0,16.8019,16.9124,16.8019,16.8604,82200.0
2006-03-07 09:35:00,25.92,25.92,25.64,25.65,72000.0,16.8409,16.8409,16.659,16.6655,72000.0
2006-03-07 09:40:00,25.65,25.67,25.51,25.66,130800.0,16.6655,16.6785,16.5745,16.672,130800.0
2006-03-07 09:45:00,25.69,25.78,25.51,25.57,372200.0,16.6915,16.7499,16.5745,16.6135,372200.0
2006-03-07 09:50:00,25.57,25.57,25.4,25.54,100000.0,16.6135,16.6135,16.503,16.594,100000.0
2006-03-07 09:55:00,25.53,25.53,25.36,25.39,116000.0,16.5875,16.5875,16.477,16.4965,116000.0
2006-03-07 10:00:00,25.42,25.63,25.39,25.48,129800.0,16.516,16.6525,16.4965,16.555,129800.0
2006-03-07 10:05:00,25.48,25.62,25.48,25.59,117800.0,16.555,16.646,16.555,16.6265,117800.0
2006-03-07 10:10:00,25.58,25.68,25.57,25.61,103400.0,16.62,16.685,16.6135,16.6395,103400.0
2006-03-07 10:15:00,25.62,25.73,25.52,25.54,175200.0,16.646,16.7174,16.581,16.594,175200.0
2006-03-07 10:20:00,25.53,25.64,25.41,25.64,65800.0,16.5875,16.659,16.5095,16.659,65800.0
2006-03-07 10:25:00,25.61,25.64,25.51,25.6,44400.0,16.6395,16.659,16.5745,16.633,44400.0
2006-03-07 10:30:00,25.62,25.66,25.41,25.43,78600.0,16.646,16.672,16.5095,16.5225,78600.0
2006-03-07 10:35:00,25.43,25.53,25.43,25.52,54800.0,16.5225,16.5875,16.5225,16.581,54800.0
2006-03-07 10:40:00,25.52,25.53,25.46,25.49,92000.0,16.581,16.5875,16.542,16.5615,92000.0
2006-03-07 10:45:00,25.52,25.59,25.5,25.53,81400.0,16.581,16.6265,16.568,16.5875,81400.0
2006-03-07 10:50:00,25.55,25.61,25.53,25.55,45200.0,16.6005,16.6395,16.5875,16.6005,45200.0
2006-03-07 10:55:00,25.56,25.56,25.45,25.45,118400.0,16.607,16.607,16.5355,16.5355,118400.0
2006-03-07 11:00:00,25.43,25.57,25.43,25.54,56800.0,16.5225,16.6135,16.5225,16.594,56800.0
2006-03-07 11:05:00,25.53,25.57,25.51,25.56,54000.0,16.5875,16.6135,16.5745,16.607,54000.0
2006-03-07 11:10:00,25.56,25.59,25.47,25.49,60800.0,16.607,16.6265,16.5485,16.5615,60800.0
2006-03-07 11:15:00,25.48,25.56,25.48,25.54,51400.0,16.555,16.607,16.555,16.594,51400.0
2006-03-07 11:20:00,25.55,25.68,25.54,25.6,65600.0,16.6005,16.685,16.594,16.633,65600.0
2006-03-07 11:25:00,25.58,25.63,25.54,25.6,48200.0,16.62,16.6525,16.594,16.633,48200.0
2006-03-07 11:30:00,25.6,25.61,25.48,25.49,51600.0,16.633,16.6395,16.555,16.5615,51600.0
2006-03-07 11:35:00,25.49,25.52,25.47,25.5,37600.0,16.5615,16.581,16.5485,16.568,37600.0
2006-03-07 11:40:00,25.5,25.61,25.5,25.57,65200.0,16.568,16.6395,16.568,16.6135,65200.0
2006-03-07 11:45:00,25.57,25.63,25.55,25.6,67400.0,16.6135,16.6525,16.6005,16.633,67400.0
2006-03-07 11:50:00,25.6,25.61,25.56,25.57,33200.0,16.633,16.6395,16.607,16.6135,33200.0
2006-03-07 11:55:00,25.57,25.6,25.51,25.59,42600.0,16.6135,16.633,16.5745,16.6265,42600.0
2006-03-07 12:00:00,25.59,25.6,25.53,25.6,51000.0,16.6265,16.633,16.5875,16.633,51000.0
2006-03-07 12:05:00,25.6,25.6,25.5,25.5,23000.0,16.633,16.633,16.568,16.568,23000.0
2006-03-07 12:10:00,25.5,25.53,25.47,25.5,52400.0,16.568,16.5875,16.5485,16.568,52400.0
2006-03-07 12:15:00,25.49,25.49,25.45,25.47,30800.0,16.5615,16.5615,16.5355,16.5485,30800.0
2006-03-07 12:20:00,25.46,25.5,25.41,25.5,37200.0,16.542,16.568,16.5095,16.568,37200.0
2006-03-07 12:25:00,25.5,25.53,25.4,25.4,28000.0,16.568,16.5875,16.503,16.503,28000.0
2006-03-07 12:30:00,25.4,25.46,25.39,25.43,29600.0,16.503,16.542,16.4965,16.5225,29600.0
2006-03-07 12:35:00,25.44,25.44,25.25,25.3,73600.0,16.529,16.529,16.4056,16.4381,73600.0
2006-03-07 12:40:00,25.27,25.31,25.26,25.27,32200.0,16.4186,16.4446,16.4121,16.4186,32200.0
2006-03-07 12:45:00,25.28,25.28,25.22,25.23,75200.0,16.4251,16.4251,16.3861,16.3926,75200.0
2006-03-07 12:50:00,25.22,25.29,25.22,25.25,104200.0,16.3861,16.4316,16.3861,16.4056,104200.0
2006-03-07 12:55:00,25.26,25.29,25.2,25.21,30800.0,16.4121,16.4316,16.3731,16.3796,30800.0
2006-03-07 13:00:00,25.2,25.21,25.02,25.1,120000.0,16.3731,16.3796,16.2561,16.3081,120000.0
2006-03-07 13:05:00,25.1,25.17,25.1,25.16,45800.0,16.3081,16.3536,16.3081,16.3471,45800.0
2006-03-07 13:10:00,25.16,25.18,25.1,25.13,38200.0,16.3471,16.3601,16.3081,16.3276,38200.0
2006-03-07 13:15:00,25.13,25.21,25.13,25.18,19800.0,16.3276,16.3796,16.3276,16.3601,19800.0
2006-03-07 13:20:00,25.2,25.29,25.18,25.28,30400.0,16.3731,16.4316,16.3601,16.4251,30400.0
2006-03-07 13:25:00,25.27,25.28,25.2,25.22,55000.0,16.4186,16.4251,16.3731,16.3861,55000.0
2006-03-07 13:30:00,25.21,25.25,25.21,25.25,39800.0,16.3796,16.4056,16.3796,16.4056,39800.0
2006-03-07 13:35:00,25.25,25.25,25.15,25.16,66800.0,16.4056,16.4056,16.3406,16.3471,66800.0
2006-03-07 13:40:00,25.16,25.2,25.16,25.18,16800.0,16.3471,16.3731,16.3471,16.3601,16800.0
2006-03-07 13:45:00,25.17,25.23,25.17,25.23,24600.0,16.3536,16.3926,16.3536,16.3926,24600.0
2006-03-07 13:50:00,25.23,25.35,25.23,25.34,358200.0,16.3926,16.4705,16.3926,16.464,358200.0
2006-03-07 13:55:00,25.32,25.32,25.28,25.29,28600.0,16.4511,16.4511,16.4251,16.4316,28600.0
2006-03-07 14:00:00,25.3,25.3,25.25,25.28,19800.0,16.4381,16.4381,16.4056,16.4251,19800.0
2006-03-07 14:05:00,25.27,25.28,25.21,25.21,18600.0,16.4186,16.4251,16.3796,16.3796,18600.0
2006-03-07 14:10:00,25.22,25.23,25.19,25.2,126200.0,16.3861,16.3926,16.3666,16.3731,126200.0
2006-03-07 14:15:00,25.21,25.21,25.13,25.13,43600.0,16.3796,16.3796,16.3276,16.3276,43600.0
2006-03-07 14:20:00,25.14,25.14,25.08,25.09,41200.0,16.3341,16.3341,16.2951,16.3016,41200.0
2006-03-07 14:25:00,25.09,25.21,25.09,25.13,60600.0,16.3016,16.3796,16.3016,16.3276,60600.0
2006-03-07 14:30:00,25.12,25.13,25.09,25.09,17400.0,16.3211,16.3276,16.3016,16.3016,17400.0
2006-03-07 14:35:00,25.1,25.12,25.01,25.08,117800.0,16.3081,16.3211,16.2496,16.2951,117800.0
2006-03-07 14:40:00,25.08,25.09,25.04,25.07,36400.0,16.2951,16.3016,16.2691,16.2886,36400.0
2006-03-07 14:45:00,25.07,25.07,24.98,25.02,73400.0,16.2886,16.2886,16.2301,16.2561,73400.0
2006-03-07 14:50:00,25.02,25.03,24.91,25.0,99800.0,16.2561,16.2626,16.1847,16.2431,99800.0
2006-03-07 14:55:00,25.0,25.0,24.95,24.98,166600.0,16.2431,16.2431,16.2107,16.2301,166600.0
2006-03-07 15:00:00,24.98,25.04,24.93,25.03,83000.0,16.2301,16.2691,16.1977,16.2626,83000.0
2006-03-07 15:05:00,25.02,25.03,24.93,24.93,112800.0,16.2561,16.2626,16.1977,16.1977,112800.0
2006-03-07 15:10:00,24.95,25.02,24.95,25.0,66600.0,16.2107,16.2561,16.2107,16.2431,66600.0
2006-03-07 15:15:00,25.0,25.05,24.98,24.99,155200.0,16.2431,16.2756,16.2301,16.2366,155200.0
2006-03-07 15:20:00,24.98,25.0,24.95,25.0,138000.0,16.2301,16.2431,16.2107,16.2431,138000.0
2006-03-07 15:25:00,25.0,25.05,25.0,25.04,118200.0,16.2431,16.2756,16.2431,16.2691,118200.0
2006-03-07 15:30:00,25.06,25.08,25.0,25.03,106600.0,16.2821,16.2951,16.2431,16.2626,106600.0
2006-03-07 15:35:00,25.03,25.05,25.0,25.05,104200.0,16.2626,16.2756,16.2431,16.2756,104200.0
2006-03-07 15:40:00,25.04,25.05,25.02,25.04,136200.0,16.2691,16.2756,16.2561,16.2691,136200.0
2006-03-07 15:45:00,25.04,25.08,25.03,25.08,173000.0,16.2691,16.2951,16.2626,16.2951,173000.0
2006-03-07 15:50:00,25.08,25.13,25.07,25.12,121600.0,16.2951,16.3276,16.2886,16.3211,121600.0
2006-03-07 15:55:00,25.13,25.16,25.12,25.14,160800.0,16.3276,16.3471,16.3211,16.3341,160800.0
2006-03-08 09:30:00,24.13,24.28,24.07,24.08,570600.0,15.6779,15.7753,15.6389,15.6454,570600.0
2006-03-08 09:35:00,24.05,24.08,23.79,23.86,277200.0,15.6259,15.6454,15.457,15.5025,277200.0
2006-03-08 09:40:00,23.87,23.97,23.78,23.84,274600.0,15.509,15.5739,15.4505,15.4895,274600.0
2006-03-08 09:45:00,23.81,23.94,23.8,23.93,339400.0,15.47,15.5544,15.4635,15.5479,339400.0
2006-03-08 09:50:00,23.93,24.12,23.9,24.08,479600.0,15.5479,15.6714,15.5284,15.6454,479600.0
2006-03-08 09:55:00,24.08,24.25,24.03,24.2,548200.0,15.6454,15.7558,15.6129,15.7234,548200.0
2006-03-08 10:00:00,24.2,24.23,24.11,24.16,292000.0,15.7234,15.7429,15.6649,15.6974,292000.0
2006-03-08 10:05:00,24.15,24.21,24.09,24.13,443400.0,15.6909,15.7299,15.6519,15.6779,443400.0
2006-03-08 10:10:00,24.12,24.2,24.06,24.2,245000.0,15.6714,15.7234,15.6324,15.7234,245000.0
2006-03-08 10:15:00,24.2,24.24,24.06,24.07,385200.0,15.7234,15.7493,15.6324,15.6389,385200.0
2006-03-08 10:20:00,24.06,24.15,24.04,24.1,439400.0,15.6324,15.6909,15.6194,15.6584,439400.0
2006-03-08 10:25:00,24.1,24.1,23.85,23.9,376600.0,15.6584,15.6584,15.496,15.5284,376600.0
2006-03-08 10:30:00,23.93,24.06,23.91,24.06,216600.0,15.5479,15.6324,15.5349,15.6324,216600.0
2006-03-08 10:35:00,24.07,24.16,24.03,24.16,366000.0,15.6389,15.6974,15.6129,15.6974,366000.0
2006-03-08 10:40:00,24.19,24.2,24.0,24.11,510400.0,15.7169,15.7234,15.5934,15.6649,510400.0
2006-03-08 10:45:00,24.1,24.16,24.0,24.02,289400.0,15.6584,15.6974,15.5934,15.6064,289400.0
2006-03-08 10:50:00,24.02,24.07,23.99,24.0,138000.0,15.6064,15.6389,15.5869,15.5934,138000.0
2006-03-08 10:55:00,24.0,24.02,23.98,24.0,150400.0,15.5934,15.6064,15.5804,15.5934,150400.0
2006-03-08 11:00:00,24.0,24.03,24.0,24.0,117400.0,15.5934,15.6129,15.5934,15.5934,117400.0
2006-03-08 11:05:00,24.0,24.01,23.95,23.98,177400.0,15.5934,15.5999,15.5609,15.5804,177400.0
2006-03-08 11:10:00,23.97,24.05,23.97,24.0,164000.0,15.5739,15.6259,15.5739,15.5934,164000.0
2006-03-08 11:15:00,24.0,24.02,23.97,24.0,57400.0,15.5934,15.6064,15.5739,15.5934,57400.0
2006-03-08 11:20:00,24.0,24.03,23.98,23.98,101800.0,15.5934,15.6129,15.5804,15.5804,101800.0
2006-03-08 11:25:00,23.99,24.02,23.98,24.0,60200.0,15.5869,15.6064,15.5804,15.5934,60200.0
2006-03-08 11:30:00,24.0,24.0,23.9,23.95,109800.0,15.5934,15.5934,15.5284,15.5609,109800.0
2006-03-08 11:35:00,23.95,23.96,23.92,23.94,69800.0,15.5609,15.5674,15.5414,15.5544,69800.0
2006-03-08 11:40:00,23.95,23.96,23.88,23.89,90800.0,15.5609,15.5674,15.5154,15.5219,90800.0
2006-03-08 11:45:00,23.89,23.98,23.88,23.93,115000.0,15.5219,15.5804,15.5154,15.5479,115000.0
2006-03-08 11:50:00,23.9,23.92,23.83,23.91,168200.0,15.5284,15.5414,15.483,15.5349,168200.0
2006-03-08 11:55:00,23.91,23.97,23.88,23.94,110200.0,15.5349,15.5739,15.5154,15.5544,110200.0
2006-03-08 12:00:00,23.92,23.96,23.89,23.95,47800.0,15.5414,15.5674,15.5219,15.5609,47800.0
2006-03-08 12:05:00,23.96,23.96,23.9,23.93,49600.0,15.5674,15.5674,15.5284,15.5479,49600.0
2006-03-08 12:10:00,23.93,23.98,23.93,23.96,64800.0,15.5479,15.5804,15.5479,15.5674,64800.0
2006-03-08 12:15:00,23.96,24.0,23.91,23.94,82800.0,15.5674,15.5934,15.5349,15.5544,82800.0
2006-03-08 12:20:00,23.94,23.96,23.93,23.95,50800.0,15.5544,15.5674,15.5479,15.5609,50800.0
2006-03-08 12:25:00,23.95,24.01,23.93,23.98,90800.0,15.5609,15.5999,15.5479,15.5804,90800.0
2006-03-08 12:30:00,24.0,24.02,23.95,23.99,193800.0,15.5934,15.6064,15.5609,15.5869,193800.0
2006-03-08 12:35:00,23.98,24.0,23.94,23.97,109000.0,15.5804,15.5934,15.5544,15.5739,109000.0
2006-03-08 12:40:00,23.98,24.0,23.93,23.99,174000.0,15.5804,15.5934,15.5479,15.5869,174000.0
2006-03-08 12:45:00,23.99,24.03,23.97,24.01,227600.0,15.5869,15.6129,15.5739,15.5999,227600.0
2006-03-08 12:50:00,24.0,24.07,23.99,24.07,222400.0,15.5934,15.6389,15.5869,15.6389,222400.0
2006-03-08 12:55:00,24.07,24.13,24.0,24.0,189600.0,15.6389,15.6779,15.5934,15.5934,189600.0
2006-03-08 13:00:00,24.0,24.11,24.0,24.1,110800.0,15.5934,15.6649,15.5934,15.6584,110800.0
2006-03-08 13:05:00,24.1,24.17,24.06,24.08,172600.0,15.6584,15.7039,15.6324,15.6454,172600.0
2006-03-08 13:10:00,24.08,24.11,24.0,24.03,149000.0,15.6454,15.6649,15.5934,15.6129,149000.0
2006-03-08 13:15:00,24.02,24.05,23.98,24.01,344400.0,15.6064,15.6259,15.5804,15.5999,344400.0
2006-03-08 13:20:00,24.0,24.03,24.0,24.0,122000.0,15.5934,15.6129,15.5934,15.5934,122000.0
2006-03-08 13:25:00,24.0,24.04,23.99,24.01,62200.0,15.5934,15.6194,15.5869,15.5999,62200.0
2006-03-08 13:30:00,24.01,24.03,23.97,23.98,48200.0,15.5999,15.6129,15.5739,15.5804,48200.0
2006-03-08 13:35:00,23.98,23.98,23.94,23.95,90400.0,15.5804,15.5804,15.5544,15.5609,90400.0
2006-03-08 13:40:00,23.95,24.01,23.95,24.0,42600.0,15.5609,15.5999,15.5609,15.5934,42600.0
2006-03-08 13:45:00,24.0,24.03,23.97,23.98,75400.0,15.5934,15.6129,15.5739,15.5804,75400.0
2006-03-08 13:50:00,23.99,24.02,23.93,23.96,50200.0,15.5869,15.6064,15.5479,15.5674,50200.0
2006-03-08 13:55:00,23.96,24.04,23.96,24.02,62600.0,15.5674,15.6194,15.5674,15.6064,62600.0
2006-03-08 14:00:00,24.01,24.05,23.96,24.05,82800.0,15.5999,15.6259,15.5674,15.6259,82800.0
2006-03-08 14:05:00,24.03,24.06,23.99,24.05,115600.0,15.6129,15.6324,15.5869,15.6259,115600.0
2006-03-08 14:10:00,24.06,24.07,23.98,24.0,133000.0,15.6324,15.6389,15.5804,15.5934,133000.0
2006-03-08 14:15:00,24.0,24.07,23.98,24.06,113200.0,15.5934,15.6389,15.5804,15.6324,113200.0
2006-03-08 14:20:00,24.06,24.09,24.04,24.08,120400.0,15.6324,15.6519,15.6194,15.6454,120400.0
2006-03-08 14:25:00,24.08,24.18,24.05,24.11,224600.0,15.6454,15.7104,15.6259,15.6649,224600.0
2006-03-08 14:30:00,24.11,24.23,24.09,24.18,223000.0,15.6649,15.7429,15.6519,15.7104,223000.0
2006-03-08 14:35:00,24.2,24.24,24.14,24.18,207800.0,15.7234,15.7493,15.6844,15.7104,207800.0
2006-03-08 14:40:00,24.19,24.36,24.19,24.26,325800.0,15.7169,15.8273,15.7169,15.7623,325800.0
2006-03-08 14:45:00,24.28,24.43,24.23,24.39,277200.0,15.7753,15.8728,15.7429,15.8468,277200.0
2006-03-08 14:50:00,24.39,24.4,24.27,24.27,190400.0,15.8468,15.8533,15.7688,15.7688,190400.0
2006-03-08 14:55:00,24.29,24.29,24.18,24.22,142600.0,15.7818,15.7818,15.7104,15.7364,142600.0
2006-03-08 15:00:00,24.2,24.33,24.2,24.33,156000.0,15.7234,15.8078,15.7234,15.8078,156000.0
2006-03-08 15:05:00,24.33,24.41,24.31,24.38,254200.0,15.8078,15.8598,15.7948,15.8403,254200.0
2006-03-08 15:10:00,24.39,24.39,24.25,24.25,222600.0,15.8468,15.8468,15.7558,15.7558,222600.0
2006-03-08 15:15:00,24.25,24.35,24.25,24.32,178200.0,15.7558,15.8208,15.7558,15.8013,178200.0
2006-03-08 15:20:00,24.32,24.33,24.23,24.24,125000.0,15.8013,15.8078,15.7429,15.7493,125000.0
2006-03-08 15:25:00,24.25,24.31,24.22,24.27,192400.0,15.7558,15.7948,15.7364,15.7688,192400.0
2006-03-08 15:30:00,24.27,24.27,24.21,24.23,244200.0,15.7688,15.7688,15.7299,15.7429,244200.0
2006-03-08 15:35:00,24.23,24.25,24.22,24.24,384600.0,15.7429,15.7558,15.7364,15.7493,384600.0
2006-03-08 15:40:00,24.24,24.31,24.23,24.25,189200.0,15.7493,15.7948,15.7429,15.7558,189200.0
2006-03-08 15:45:00,24.26,24.26,24.14,24.19,288000.0,15.7623,15.7623,15.6844,15.7169,288000.0
2006-03-08 15:50:00,24.19,24.23,24.11,24.15,325800.0,15.7169,15.7429,15.6649,15.6909,325800.0
2006-03-08 15:55:00,24.15,24.23,24.14,24.23,329200.0,15.6909,15.7429,15.6844,15.7429,329200.0
2006-03-09 09:30:00,24.55,24.74,24.5,24.65,327400.0,15.9508,16.0742,15.9183,16.0157,327400.0
2006-03-09 09:35:00,24.65,24.68,24.61,24.68,200000.0,16.0157,16.0352,15.9897,16.0352,200000.0
2006-03-09 09:40:00,24.66,24.7,24.58,24.58,160600.0,16.0222,16.0482,15.9703,15.9703,160600.0
2006-03-09 09:45:00,24.58,24.73,24.58,24.73,134400.0,15.9703,16.0677,15.9703,16.0677,134400.0
2006-03-09 09:50:00,24.68,25.04,24.67,24.99,444800.0,16.0352,16.2691,16.0287,16.2366,444800.0
2006-03-09 09:55:00,24.98,25.02,24.92,24.99,316600.0,16.2301,16.2561,16.1912,16.2366,316600.0
2006-03-09 10:00:00,25.0,25.2,24.99,25.11,285600.0,16.2431,16.3731,16.2366,16.3146,285600.0
2006-03-09 10:05:00,25.14,25.14,24.92,25.0,202200.0,16.3341,16.3341,16.1912,16.2431,202200.0
2006-03-09 10:10:00,25.0,25.15,24.99,25.03,175000.0,16.2431,16.3406,16.2366,16.2626,175000.0
2006-03-09 10:15:00,25.05,25.05,24.91,25.01,101600.0,16.2756,16.2756,16.1847,16.2496,101600.0
2006-03-09 10:20:00,25.0,25.04,24.94,24.99,93400.0,16.2431,16.2691,16.2042,16.2366,93400.0
2006-03-09 10:25:00,24.97,25.14,24.95,25.09,81400.0,16.2236,16.3341,16.2107,16.3016,81400.0
2006-03-09 10:30:00,25.1,25.2,25.1,25.18,127600.0,16.3081,16.3731,16.3081,16.3601,127600.0
2006-03-09 10:35:00,25.18,25.23,25.05,25.05,121400.0,16.3601,16.3926,16.2756,16.2756,121400.0
2006-03-09 10:40:00,25.05,25.05,24.95,24.95,303400.0,16.2756,16.2756,16.2107,16.2107,303400.0
2006-03-09 10:45:00,24.98,24.98,24.86,24.88,193200.0,16.2301,16.2301,16.1522,16.1652,193200.0
2006-03-09 10:50:00,24.87,24.88,24.63,24.75,185400.0,16.1587,16.1652,16.0027,16.0807,185400.0
2006-03-09 10:55:00,24.77,24.89,24.69,24.73,152200.0,16.0937,16.1717,16.0417,16.0677,152200.0
2006-03-09 11:00:00,24.72,24.83,24.65,24.8,108000.0,16.0612,16.1327,16.0157,16.1132,108000.0
2006-03-09 11:05:00,24.8,24.93,24.79,24.91,87400.0,16.1132,16.1977,16.1067,16.1847,87400.0
2006-03-09 11:10:00,24.9,24.93,24.86,24.86,65200.0,16.1782,16.1977,16.1522,16.1522,65200.0
2006-03-09 11:15:00,24.86,24.87,24.75,24.75,68000.0,16.1522,16.1587,16.0807,16.0807,68000.0
2006-03-09 11:20:00,24.73,24.75,24.67,24.74,63200.0,16.0677,16.0807,16.0287,16.0742,63200.0
2006-03-09 11:25:00,24.75,24.81,24.66,24.81,66200.0,16.0807,16.1197,16.0222,16.1197,66200.0
2006-03-09 11:30:00,24.81,24.82,24.73,24.78,42400.0,16.1197,16.1262,16.0677,16.1002,42400.0
2006-03-09 11:35:00,24.78,24.79,24.68,24.68,47800.0,16.1002,16.1067,16.0352,16.0352,47800.0
2006-03-09 11:40:00,24.68,24.84,24.68,24.83,86600.0,16.0352,16.1392,16.0352,16.1327,86600.0
2006-03-09 11:45:00,24.83,24.9,24.79,24.81,67000.0,16.1327,16.1782,16.1067,16.1197,67000.0
2006-03-09 11:50:00,24.81,24.85,24.76,24.8,37600.0,16.1197,16.1457,16.0872,16.1132,37600.0
2006-03-09 11:55:00,24.79,24.83,24.72,24.8,78400.0,16.1067,16.1327,16.0612,16.1132,78400.0
2006-03-09 12:00:00,24.8,24.8,24.75,24.75,25400.0,16.1132,16.1132,16.0807,16.0807,25400.0
2006-03-09 12:05:00,24.75,24.75,24.62,24.68,73800.0,16.0807,16.0807,15.9962,16.0352,73800.0
2006-03-09 12:10:00,24.68,24.7,24.67,24.68,26800.0,16.0352,16.0482,16.0287,16.0352,26800.0
2006-03-09 12:15:00,24.68,24.79,24.68,24.74,50200.0,16.0352,16.1067,16.0352,16.0742,50200.0
2006-03-09 12:20:00,24.74,24.77,24.73,24.75,55600.0,16.0742,16.0937,16.0677,16.0807,55600.0
2006-03-09 12:25:00,24.75,24.8,24.75,24.77,38200.0,16.0807,16.1132,16.0807,16.0937,38200.0
2006-03-09 12:30:00,24.77,24.81,24.75,24.78,105400.0,16.0937,16.1197,16.0807,16.1002,105400.0
2006-03-09 12:35:00,24.77,24.79,24.66,24.67,41200.0,16.0937,16.1067,16.0222,16.0287,41200.0
2006-03-09 12:40:00,24.67,24.68,24.56,24.56,55000.0,16.0287,16.0352,15.9573,15.9573,55000.0
2006-03-09 12:45:00,24.58,24.64,24.53,24.61,44200.0,15.9703,16.0092,15.9378,15.9897,44200.0
2006-03-09 12:50:00,24.61,24.67,24.59,24.59,37200.0,15.9897,16.0287,15.9768,15.9768,37200.0
2006-03-09 12:55:00,24.61,24.68,24.61,24.64,34400.0,15.9897,16.0352,15.9897,16.0092,34400.0
2006-03-09 13:00:00,24.61,24.63,24.56,24.59,30600.0,15.9897,16.0027,15.9573,15.9768,30600.0
2006-03-09 13:05:00,24.59,24.7,24.58,24.68,87800.0,15.9768,16.0482,15.9703,16.0352,87800.0
2006-03-09 13:10:00,24.7,24.71,24.63,24.64,61400.0,16.0482,16.0547,16.0027,16.0092,61400.0
2006-03-09 13:15:00,24.64,24.69,24.64,24.64,27200.0,16.0092,16.0417,16.0092,16.0092,27200.0
2006-03-09 13:20:00,24.65,24.65,24.58,24.61,57600.0,16.0157,16.0157,15.9703,15.9897,57600.0
2006-03-09 13:25:00,24.59,24.61,24.56,24.61,36000.0,15.9768,15.9897,15.9573,15.9897,36000.0
2006-03-09 13:30:00,24.61,24.63,24.61,24.63,33800.0,15.9897,16.0027,15.9897,16.0027,33800.0
2006-03-09 13:35:00,24.61,24.65,24.6,24.65,24200.0,15.9897,16.0157,15.9833,16.0157,24200.0
2006-03-09 13:40:00,24.65,24.66,24.61,24.63,51000.0,16.0157,16.0222,15.9897,16.0027,51000.0
2006-03-09 13:45:00,24.63,24.64,24.57,24.57,35000.0,16.0027,16.0092,15.9638,15.9638,35000.0
2006-03-09 13:50:00,24.58,24.61,24.57,24.6,40800.0,15.9703,15.9897,15.9638,15.9833,40800.0
2006-03-09 13:55:00,24.6,24.64,24.58,24.64,24200.0,15.9833,16.0092,15.9703,16.0092,24200.0
2006-03-09 14:00:00,24.64,24.69,24.64,24.66,61800.0,16.0092,16.0417,16.0092,16.0222,61800.0
2006-03-09 14:05:00,24.66,24.74,24.66,24.67,39800.0,16.0222,16.0742,16.0222,16.0287,39800.0
2006-03-09 14:10:00,24.68,24.74,24.66,24.74,18400.0,16.0352,16.0742,16.0222,16.0742,18400.0
2006-03-09 14:15:00,24.74,24.75,24.68,24.68,32400.0,16.0742,16.0807,16.0352,16.0352,32400.0
2006-03-09 14:20:00,24.68,24.69,24.63,24.66,68200.0,16.0352,16.0417,16.0027,16.0222,68200.0
2006-03-09 14:25:00,24.66,24.66,24.58,24.6,32600.0,16.0222,16.0222,15.9703,15.9833,32600.0
2006-03-09 14:30:00,24.59,24.64,24.56,24.64,50800.0,15.9768,16.0092,15.9573,16.0092,50800.0
2006-03-09 14:35:00,24.64,24.65,24.5,24.5,59200.0,16.0092,16.0157,15.9183,15.9183,59200.0
2006-03-09 14:40:00,24.51,24.52,24.38,24.42,115200.0,15.9248,15.9313,15.8403,15.8663,115200.0
2006-03-09 14:45:00,24.42,24.47,24.41,24.43,42200.0,15.8663,15.8988,15.8598,15.8728,42200.0
2006-03-09 14:50:00,24.43,24.5,24.43,24.49,51400.0,15.8728,15.9183,15.8728,15.9118,51400.0
2006-03-09 14:55:00,24.49,24.49,24.39,24.45,57800.0,15.9118,15.9118,15.8468,15.8858,57800.0
2006-03-09 15:00:00,24.45,24.48,24.36,24.36,56800.0,15.8858,15.9053,15.8273,15.8273,56800.0
2006-03-09 15:05:00,24.36,24.42,24.33,24.34,145200.0,15.8273,15.8663,15.8078,15.8143,145200.0
2006-03-09 15:10:00,24.35,24.38,24.27,24.37,127000.0,15.8208,15.8403,15.7688,15.8338,127000.0
2006-03-09 15:15:00,24.38,24.39,24.32,24.33,53400.0,15.8403,15.8468,15.8013,15.8078,53400.0
2006-03-09 15:20:00,24.33,24.36,24.31,24.35,98400.0,15.8078,15.8273,15.7948,15.8208,98400.0
2006-03-09 15:25:00,24.35,24.41,24.28,24.3,92400.0,15.8208,15.8598,15.7753,15.7883,92400.0
2006-03-09 15:30:00,24.3,24.31,24.27,24.3,94000.0,15.7883,15.7948,15.7688,15.7883,94000.0
2006-03-09 15:35:00,24.29,24.32,24.27,24.29,142200.0,15.7818,15.8013,15.7688,15.7818,142200.0
2006-03-09 15:40:00,24.28,24.29,24.25,24.25,147600.0,15.7753,15.7818,15.7558,15.7558,147600.0
2006-03-09 15:45:00,24.25,24.25,24.19,24.23,164000.0,15.7558,15.7558,15.7169,15.7429,164000.0
2006-03-09 15:50:00,24.22,24.22,24.16,24.18,119600.0,15.7364,15.7364,15.6974,15.7104,119600.0
2006-03-09 15:55:00,24.19,24.24,24.19,24.22,150200.0,15.7169,15.7493,15.7169,15.7364,150200.0
2006-03-10 09:30:00,24.0,24.0,23.6,23.6,307000.0,15.5934,15.5934,15.3335,15.3335,307000.0
2006-03-10 09:35:00,23.6,23.7,23.56,23.66,194200.0,15.3335,15.3985,15.3075,15.3725,194200.0
2006-03-10 09:40:00,23.66,23.77,23.66,23.73,205800.0,15.3725,15.444,15.3725,15.418,205800.0
2006-03-10 09:45:00,23.75,23.93,23.72,23.75,179600.0,15.431,15.5479,15.4115,15.431,179600.0
2006-03-10 09:50:00,23.75,23.89,23.69,23.83,127400.0,15.431,15.5219,15.392,15.483,127400.0
2006-03-10 09:55:00,23.82,24.0,23.82,23.97,171600.0,15.4765,15.5934,15.4765,15.5739,171600.0
2006-03-10 10:00:00,23.97,24.05,23.9,23.95,156600.0,15.5739,15.6259,15.5284,15.5609,156600.0
2006-03-10 10:05:00,23.95,24.43,23.93,24.43,308000.0,15.5609,15.8728,15.5479,15.8728,308000.0
2006-03-10 10:10:00,24.42,24.43,24.28,24.4,181400.0,15.8663,15.8728,15.7753,15.8533,181400.0
2006-03-10 10:15:00,24.38,24.45,24.32,24.42,142800.0,15.8403,15.8858,15.8013,15.8663,142800.0
2006-03-10 10:20:00,24.42,24.49,24.4,24.47,139000.0,15.8663,15.9118,15.8533,15.8988,139000.0
2006-03-10 10:25:00,24.47,24.49,24.36,24.37,134600.0,15.8988,15.9118,15.8273,15.8338,134600.0
2006-03-10 10:30:00,24.36,24.4,24.34,24.39,57800.0,15.8273,15.8533,15.8143,15.8468,57800.0
2006-03-10 10:35:00,24.39,24.5,24.39,24.5,61800.0,15.8468,15.9183,15.8468,15.9183,61800.0
2006-03-10 10:40:00,24.5,24.58,24.47,24.55,60000.0,15.9183,15.9703,15.8988,15.9508,60000.0
2006-03-10 10:45:00,24.55,24.7,24.55,24.67,72200.0,15.9508,16.0482,15.9508,16.0287,72200.0
2006-03-10 10:50:00,24.67,24.83,24.63,24.83,96200.0,16.0287,16.1327,16.0027,16.1327,96200.0
2006-03-10 10:55:00,24.82,24.85,24.73,24.73,89800.0,16.1262,16.1457,16.0677,16.0677,89800.0
2006-03-10 11:00:00,24.73,24.74,24.67,24.68,70400.0,16.0677,16.0742,16.0287,16.0352,70400.0
2006-03-10 11:05:00,24.68,24.83,24.68,24.83,195000.0,16.0352,16.1327,16.0352,16.1327,195000.0
2006-03-10 11:10:00,24.83,24.92,24.8,24.9,189600.0,16.1327,16.1912,16.1132,16.1782,189600.0
2006-03-10 11:15:00,24.91,24.96,24.8,24.81,99800.0,16.1847,16.2172,16.1132,16.1197,99800.0
2006-03-10 11:20:00,24.81,24.93,24.75,24.92,123000.0,16.1197,16.1977,16.0807,16.1912,123000.0
2006-03-10 11:25:00,24.93,24.97,24.89,24.96,109800.0,16.1977,16.2236,16.1717,16.2172,109800.0
2006-03-10 11:30:00,24.96,24.99,24.88,24.9,89200.0,16.2172,16.2366,16.1652,16.1782,89200.0
2006-03-10 11:35:00,24.88,24.95,24.88,24.95,73400.0,16.1652,16.2107,16.1652,16.2107,73400.0
2006-03-10 11:40:00,24.94,24.96,24.89,24.91,43800.0,16.2042,16.2172,16.1717,16.1847,43800.0
2006-03-10 11:45:00,24.92,24.99,24.9,24.97,63200.0,16.1912,16.2366,16.1782,16.2236,63200.0
2006-03-10 11:50:00,24.97,24.98,24.92,24.98,108400.0,16.2236,16.2301,16.1912,16.2301,108400.0
2006-03-10 11:55:00,24.97,24.99,24.93,24.99,59800.0,16.2236,16.2366,16.1977,16.2366,59800.0
2006-03-10 12:00:00,24.98,25.1,24.98,25.09,97000.0,16.2301,16.3081,16.2301,16.3016,97000.0
2006-03-10 12:05:00,25.09,25.09,25.02,25.04,63400.0,16.3016,16.3016,16.2561,16.2691,63400.0
2006-03-10 12:10:00,25.04,25.07,24.94,24.96,47200.0,16.2691,16.2886,16.2042,16.2172,47200.0
2006-03-10 12:15:00,24.95,24.96,24.93,24.93,33600.0,16.2107,16.2172,16.1977,16.1977,33600.0
2006-03-10 12:20:00,24.93,24.93,24.78,24.82,112400.0,16.1977,16.1977,16.1002,16.1262,112400.0
2006-03-10 12:25:00,24.83,24.85,24.74,24.8,47800.0,16.1327,16.1457,16.0742,16.1132,47800.0
2006-03-10 12:30:00,24.8,24.94,24.79,24.94,39800.0,16.1132,16.2042,16.1067,16.2042,39800.0
2006-03-10 12:35:00,24.95,24.99,24.94,24.99,28600.0,16.2107,16.2366,16.2042,16.2366,28600.0
2006-03-10 12:40:00,24.99,25.03,24.97,25.03,28800.0,16.2366,16.2626,16.2236,16.2626,28800.0
2006-03-10 12:45:00,25.03,25.05,24.88,24.9,57000.0,16.2626,16.2756,16.1652,16.1782,57000.0
2006-03-10 12:50:00,24.9,25.03,24.9,25.02,26800.0,16.1782,16.2626,16.1782,16.2561,26800.0
2006-03-10 12:55:00,25.02,25.02,24.99,25.02,19400.0,16.2561,16.2561,16.2366,16.2561,19400.0
2006-03-10 13:00:00,25.02,25.03,25.0,25.0,18600.0,16.2561,16.2626,16.2431,16.2431,18600.0
2006-03-10 13:05:00,25.01,25.1,25.01,25.08,30000.0,16.2496,16.3081,16.2496,16.2951,30000.0
2006-03-10 13:10:00,25.08,25.14,25.08,25.13,63200.0,16.2951,16.3341,16.2951,16.3276,63200.0
2006-03-10 13:15:00,25.14,25.22,25.14,25.15,60000.0,16.3341,16.3861,16.3341,16.3406,60000.0
2006-03-10 13:20:00,25.13,25.17,25.09,25.13,83800.0,16.3276,16.3536,16.3016,16.3276,83800.0
2006-03-10 13:25:00,25.12,25.12,25.05,25.05,25200.0,16.3211,16.3211,16.2756,16.2756,25200.0
2006-03-10 13:30:00,25.05,25.05,24.93,24.96,51200.0,16.2756,16.2756,16.1977,16.2172,51200.0
2006-03-10 13:35:00,24.96,25.01,24.93,25.01,39000.0,16.2172,16.2496,16.1977,16.2496,39000.0
2006-03-10 13:40:00,25.03,25.03,24.94,25.01,22800.0,16.2626,16.2626,16.2042,16.2496,22800.0
2006-03-10 13:45:00,25.0,25.03,24.98,25.01,28800.0,16.2431,16.2626,16.2301,16.2496,28800.0
2006-03-10 13:50:00,25.02,25.06,25.01,25.06,19800.0,16.2561,16.2821,16.2496,16.2821,19800.0
2006-03-10 13:55:00,25.04,25.08,25.04,25.05,24400.0,16.2691,16.2951,16.2691,16.2756,24400.0
2006-03-10 14:00:00,25.06,25.08,25.0,25.02,47000.0,16.2821,16.2951,16.2431,16.2561,47000.0
2006-03-10 14:05:00,25.02,25.06,25.0,25.01,31800.0,16.2561,16.2821,16.2431,16.2496,31800.0
2006-03-10 14:10:00,25.0,25.01,24.98,24.98,18600.0,16.2431,16.2496,16.2301,16.2301,18600.0
2006-03-10 14:15:00,24.98,25.06,24.97,25.04,26400.0,16.2301,16.2821,16.2236,16.2691,26400.0
2006-03-10 14:20:00,25.04,25.08,25.03,25.08,30200.0,16.2691,16.2951,16.2626,16.2951,30200.0
2006-03-10 14:25:00,25.08,25.1,24.97,24.97,85400.0,16.2951,16.3081,16.2236,16.2236,85400.0
2006-03-10 14:30:00,24.96,24.96,24.89,24.93,45600.0,16.2172,16.2172,16.1717,16.1977,45600.0
2006-03-10 14:35:00,24.93,25.06,24.93,25.05,33400.0,16.1977,16.2821,16.1977,16.2756,33400.0
2006-03-10 14:40:00,25.04,25.09,25.03,25.08,30200.0,16.2691,16.3016,16.2626,16.2951,30200.0
2006-03-10 14:45:00,25.09,25.13,24.98,24.99,57800.0,16.3016,16.3276,16.2301,16.2366,57800.0
2006-03-10 14:50:00,24.99,25.1,24.96,25.09,60600.0,16.2366,16.3081,16.2172,16.3016,60600.0
2006-03-10 14:55:00,25.09,25.12,24.97,24.99,93600.0,16.3016,16.3211,16.2236,16.2366,93600.0
2006-03-10 15:00:00,24.99,25.02,24.97,25.0,63400.0,16.2366,16.2561,16.2236,16.2431,63400.0
2006-03-10 15:05:00,24.98,25.0,24.88,24.97,68800.0,16.2301,16.2431,16.1652,16.2236,68800.0
2006-03-10 15:10:00,24.98,25.02,24.98,25.0,45600.0,16.2301,16.2561,16.2301,16.2431,45600.0
2006-03-10 15:15:00,25.0,25.09,24.99,25.07,68000.0,16.2431,16.3016,16.2366,16.2886,68000.0
2006-03-10 15:20:00,25.05,25.13,25.02,25.1,71200.0,16.2756,16.3276,16.2561,16.3081,71200.0
2006-03-10 15:25:00,25.13,25.13,25.08,25.1,78200.0,16.3276,16.3276,16.2951,16.3081,78200.0
2006-03-10 15:30:00,25.1,25.15,25.06,25.07,103600.0,16.3081,16.3406,16.2821,16.2886,103600.0
2006-03-10 15:35:00,25.06,25.14,25.06,25.12,105600.0,16.2821,16.3341,16.2821,16.3211,105600.0
2006-03-10 15:40:00,25.12,25.12,24.97,24.97,82600.0,16.3211,16.3211,16.2236,16.2236,82600.0
2006-03-10 15:45:00,24.97,25.06,24.94,25.05,119000.0,16.2236,16.2821,16.2042,16.2756,119000.0
2006-03-10 15:50:00,25.05,25.09,25.02,25.06,126800.0,16.2756,16.3016,16.2561,16.2821,126800.0
2006-03-10 15:55:00,25.06,25.09,25.05,25.08,117400.0,16.2821,16.3016,16.2756,16.2951,117400.0
2006-03-13 09:30:00,25.03,25.06,25.01,25.06,100400.0,16.426,16.4457,16.4129,16.4457,100400.0
2006-03-13 09:35:00,25.06,25.06,24.71,24.86,198400.0,16.4457,16.4457,16.216,16.3144,198400.0
2006-03-13 09:40:00,24.84,24.85,24.74,24.75,171000.0,16.3013,16.3079,16.2357,16.2423,171000.0
2006-03-13 09:45:00,24.76,24.82,24.64,24.69,133400.0,16.2488,16.2882,16.1701,16.2029,133400.0
2006-03-13 09:50:00,24.68,24.79,24.56,24.72,124800.0,16.1963,16.2685,16.1176,16.2226,124800.0
2006-03-13 09:55:00,24.75,24.75,24.59,24.66,137200.0,16.2423,16.2423,16.1373,16.1832,137200.0
2006-03-13 10:00:00,24.66,24.82,24.66,24.79,106400.0,16.1832,16.2882,16.1832,16.2685,106400.0
2006-03-13 10:05:00,24.82,24.84,24.72,24.73,58200.0,16.2882,16.3013,16.2226,16.2291,58200.0
2006-03-13 10:10:00,24.74,24.83,24.72,24.77,94000.0,16.2357,16.2948,16.2226,16.2554,94000.0
2006-03-13 10:15:00,24.77,24.79,24.71,24.71,62200.0,16.2554,16.2685,16.216,16.216,62200.0
2006-03-13 10:20:00,24.71,24.71,24.59,24.6,151600.0,16.216,16.216,16.1373,16.1438,151600.0
2006-03-13 10:25:00,24.58,24.59,24.53,24.58,48800.0,16.1307,16.1373,16.0979,16.1307,48800.0
2006-03-13 10:30:00,24.58,24.73,24.58,24.73,78400.0,16.1307,16.2291,16.1307,16.2291,78400.0
2006-03-13 10:35:00,24.73,24.78,24.67,24.78,73200.0,16.2291,16.2619,16.1898,16.2619,73200.0
2006-03-13 10:40:00,24.78,24.86,24.7,24.8,97800.0,16.2619,16.3144,16.2094,16.2751,97800.0
2006-03-13 10:45:00,24.81,24.89,24.81,24.88,61800.0,16.2816,16.3341,16.2816,16.3276,61800.0
2006-03-13 10:50:00,24.89,24.98,24.89,24.93,85800.0,16.3341,16.3932,16.3341,16.3604,85800.0
2006-03-13 10:55:00,24.95,24.98,24.91,24.98,129800.0,16.3735,16.3932,16.3473,16.3932,129800.0
2006-03-13 11:00:00,24.99,25.02,24.95,25.0,58000.0,16.3998,16.4194,16.3735,16.4063,58000.0
2006-03-13 11:05:00,24.98,24.98,24.88,24.9,79200.0,16.3932,16.3932,16.3276,16.3407,79200.0
2006-03-13 11:10:00,24.92,24.93,24.87,24.91,28600.0,16.3538,16.3604,16.321,16.3473,28600.0
2006-03-13 11:15:00,24.91,25.0,24.91,25.0,64800.0,16.3473,16.4063,16.3473,16.4063,64800.0
2006-03-13 11:20:00,24.98,25.08,24.97,25.04,51400.0,16.3932,16.4588,16.3866,16.4326,51400.0
2006-03-13 11:25:00,25.04,25.14,24.98,25.08,89800.0,16.4326,16.4982,16.3932,16.4588,89800.0
2006-03-13 11:30:00,25.08,25.11,25.0,25.08,47600.0,16.4588,16.4785,16.4063,16.4588,47600.0
2006-03-13 11:35:00,25.08,25.08,24.99,25.03,96800.0,16.4588,16.4588,16.3998,16.426,96800.0
2006-03-13 11:40:00,25.02,25.05,25.02,25.03,49400.0,16.4194,16.4391,16.4194,16.426,49400.0
2006-03-13 11:45:00,25.01,25.07,24.99,25.07,92800.0,16.4129,16.4523,16.3998,16.4523,92800.0
2006-03-13 11:50:00,25.07,25.08,24.98,24.99,75400.0,16.4523,16.4588,16.3932,16.3998,75400.0
2006-03-13 11:55:00,24.99,25.0,24.92,24.94,40600.0,16.3998,16.4063,16.3538,16.3669,40600.0
2006-03-13 12:00:00,24.95,25.0,24.95,25.0,26400.0,16.3735,16.4063,16.3735,16.4063,26400.0
2006-03-13 12:05:00,25.0,25.05,24.98,25.05,29200.0,16.4063,16.4391,16.3932,16.4391,29200.0
2006-03-13 12:10:00,25.05,25.07,24.97,24.99,51800.0,16.4391,16.4523,16.3866,16.3998,51800.0
2006-03-13 12:15:00,24.99,25.02,24.97,24.98,83200.0,16.3998,16.4194,16.3866,16.3932,83200.0
2006-03-13 12:20:00,24.99,25.02,24.96,24.96,55800.0,16.3998,16.4194,16.3801,16.3801,55800.0
2006-03-13 12:25:00,24.97,25.0,24.96,25.0,20600.0,16.3866,16.4063,16.3801,16.4063,20600.0
2006-03-13 12:30:00,24.99,25.0,24.96,24.96,49000.0,16.3998,16.4063,16.3801,16.3801,49000.0
2006-03-13 12:35:00,24.95,24.98,24.93,24.98,17400.0,16.3735,16.3932,16.3604,16.3932,17400.0
2006-03-13 12:40:00,24.98,25.0,24.97,24.99,18400.0,16.3932,16.4063,16.3866,16.3998,18400.0
2006-03-13 12:45:00,24.99,25.01,24.99,25.01,16200.0,16.3998,16.4129,16.3998,16.4129,16200.0
2006-03-13 12:50:00,25.02,25.02,24.98,25.02,18400.0,16.4194,16.4194,16.3932,16.4194,18400.0
2006-03-13 12:55:00,25.02,25.04,24.99,25.01,27200.0,16.4194,16.4326,16.3998,16.4129,27200.0
2006-03-13 13:00:00,25.02,25.02,24.96,25.0,27200.0,16.4194,16.4194,16.3801,16.4063,27200.0
2006-03-13 13:05:00,25.0,25.03,24.99,25.0,43800.0,16.4063,16.426,16.3998,16.4063,43800.0
2006-03-13 13:10:00,25.0,25.03,24.99,25.0,33800.0,16.4063,16.426,16.3998,16.4063,33800.0
2006-03-13 13:15:00,25.0,25.0,24.93,24.97,50400.0,16.4063,16.4063,16.3604,16.3866,50400.0
2006-03-13 13:20:00,24.99,24.99,24.89,24.97,34600.0,16.3998,16.3998,16.3341,16.3866,34600.0
2006-03-13 13:25:00,24.99,25.02,24.96,25.01,27600.0,16.3998,16.4194,16.3801,16.4129,27600.0
2006-03-13 13:30:00,25.01,25.01,24.98,24.99,14200.0,16.4129,16.4129,16.3932,16.3998,14200.0
2006-03-13 13:35:00,24.99,25.0,24.94,24.96,38200.0,16.3998,16.4063,16.3669,16.3801,38200.0
2006-03-13 13:40:00,24.97,25.04,24.95,25.02,41600.0,16.3866,16.4326,16.3735,16.4194,41600.0
2006-03-13 13:45:00,25.02,25.11,24.99,25.08,63600.0,16.4194,16.4785,16.3998,16.4588,63600.0
2006-03-13 13:50:00,25.08,25.1,25.07,25.08,49000.0,16.4588,16.4719,16.4523,16.4588,49000.0
2006-03-13 13:55:00,25.07,25.09,24.97,25.05,52800.0,16.4523,16.4654,16.3866,16.4391,52800.0
2006-03-13 14:00:00,25.05,25.08,25.0,25.02,47600.0,16.4391,16.4588,16.4063,16.4194,47600.0
2006-03-13 14:05:00,25.02,25.06,24.96,25.05,52200.0,16.4194,16.4457,16.3801,16.4391,52200.0
2006-03-13 14:10:00,25.06,25.07,25.0,25.0,24000.0,16.4457,16.4523,16.4063,16.4063,24000.0
2006-03-13 14:15:00,25.0,25.02,24.98,24.98,25400.0,16.4063,16.4194,16.3932,16.3932,25400.0
2006-03-13 14:20:00,24.98,24.98,24.93,24.93,39600.0,16.3932,16.3932,16.3604,16.3604,39600.0
2006-03-13 14:25:00,24.94,24.98,24.94,24.95,17200.0,16.3669,16.3932,16.3669,16.3735,17200.0
2006-03-13 14:30:00,24.95,25.02,24.95,25.0,33000.0,16.3735,16.4194,16.3735,16.4063,33000.0
2006-03-13 14:35:00,25.01,25.04,25.0,25.0,40000.0,16.4129,16.4326,16.4063,16.4063,40000.0
2006-03-13 14:40:00,25.0,25.02,24.95,24.95,34400.0,16.4063,16.4194,16.3735,16.3735,34400.0
2006-03-13 14:45:00,24.96,24.99,24.91,24.91,30000.0,16.3801,16.3998,16.3473,16.3473,30000.0
2006-03-13 14:50:00,24.91,24.95,24.89,24.95,32400.0,16.3473,16.3735,16.3341,16.3735,32400.0
2006-03-13 14:55:00,24.96,24.98,24.93,24.96,19800.0,16.3801,16.3932,16.3604,16.3801,19800.0
2006-03-13 15:00:00,24.96,25.0,24.96,25.0,30400.0,16.3801,16.4063,16.3801,16.4063,30400.0
2006-03-13 15:05:00,25.0,25.01,24.86,24.86,55600.0,16.4063,16.4129,16.3144,16.3144,55600.0
2006-03-13 15:10:00,24.86,24.92,24.86,24.9,65600.0,16.3144,16.3538,16.3144,16.3407,65600.0
2006-03-13 15:15:00,24.9,24.97,24.85,24.96,50600.0,16.3407,16.3866,16.3079,16.3801,50600.0
2006-03-13 15:20:00,24.96,24.97,24.91,24.93,54800.0,16.3801,16.3866,16.3473,16.3604,54800.0
2006-03-13 15:25:00,24.92,24.94,24.88,24.92,59600.0,16.3538,16.3669,16.3276,16.3538,59600.0
2006-03-13 15:30:00,24.9,24.99,24.9,24.92,59800.0,16.3407,16.3998,16.3407,16.3538,59800.0
2006-03-13 15:35:00,24.91,24.93,24.91,24.92,63600.0,16.3473,16.3604,16.3473,16.3538,63600.0
2006-03-13 15:40:00,24.92,24.93,24.9,24.92,46600.0,16.3538,16.3604,16.3407,16.3538,46600.0
2006-03-13 15:45:00,24.92,24.93,24.86,24.9,70200.0,16.3538,16.3604,16.3144,16.3407,70200.0
2006-03-13 15:50:00,24.9,24.92,24.89,24.91,68600.0,16.3407,16.3538,16.3341,16.3473,68600.0
2006-03-13 15:55:00,24.91,24.92,24.9,24.9,71600.0,16.3473,16.3538,16.3407,16.3407,71600.0
2006-03-14 09:30:00,25.0,25.07,24.98,25.05,171200.0,16.4063,16.4523,16.3932,16.4391,171200.0
2006-03-14 09:35:00,25.05,25.08,25.01,25.07,104000.0,16.4391,16.4588,16.4129,16.4523,104000.0
2006-03-14 09:40:00,25.07,25.08,25.0,25.03,93400.0,16.4523,16.4588,16.4063,16.426,93400.0
2006-03-14 09:45:00,25.04,25.21,25.03,25.08,146600.0,16.4326,16.5441,16.426,16.4588,146600.0
2006-03-14 09:50:00,25.08,25.29,25.08,25.29,182800.0,16.4588,16.5966,16.4588,16.5966,182800.0
2006-03-14 09:55:00,25.3,25.4,25.29,25.31,140600.0,16.6032,16.6688,16.5966,16.6098,140600.0
2006-03-14 10:00:00,25.31,25.4,25.23,25.33,89200.0,16.6098,16.6688,16.5573,16.6229,89200.0
2006-03-14 10:05:00,25.31,25.33,25.22,25.24,43400.0,16.6098,16.6229,16.5507,16.5638,43400.0
2006-03-14 10:10:00,25.25,25.32,25.22,25.28,76200.0,16.5704,16.6163,16.5507,16.5901,76200.0
2006-03-14 10:15:00,25.28,25.31,25.24,25.29,54200.0,16.5901,16.6098,16.5638,16.5966,54200.0
2006-03-14 10:20:00,25.3,25.36,25.24,25.26,86000.0,16.6032,16.6426,16.5638,16.5769,86000.0
2006-03-14 10:25:00,25.27,25.31,25.25,25.3,67400.0,16.5835,16.6098,16.5704,16.6032,67400.0
2006-03-14 10:30:00,25.3,25.3,25.22,25.24,95800.0,16.6032,16.6032,16.5507,16.5638,95800.0
2006-03-14 10:35:00,25.25,25.3,25.24,25.25,110800.0,16.5704,16.6032,16.5638,16.5704,110800.0
2006-03-14 10:40:00,25.25,25.28,25.25,25.27,67200.0,16.5704,16.5901,16.5704,16.5835,67200.0
2006-03-14 10:45:00,25.27,25.35,25.25,25.31,131600.0,16.5835,16.636,16.5704,16.6098,131600.0
2006-03-14 10:50:00,25.31,25.33,25.25,25.28,67400.0,16.6098,16.6229,16.5704,16.5901,67400.0
2006-03-14 10:55:00,25.29,25.4,25.28,25.4,47600.0,16.5966,16.6688,16.5901,16.6688,47600.0
2006-03-14 11:00:00,25.39,25.4,25.31,25.33,50200.0,16.6623,16.6688,16.6098,16.6229,50200.0
2006-03-14 11:05:00,25.33,25.38,25.32,25.38,30400.0,16.6229,16.6557,16.6163,16.6557,30400.0
2006-03-14 11:10:00,25.38,25.39,25.3,25.33,96600.0,16.6557,16.6623,16.6032,16.6229,96600.0
2006-03-14 11:15:00,25.33,25.37,25.33,25.36,68800.0,16.6229,16.6491,16.6229,16.6426,68800.0
2006-03-14 11:20:00,25.36,25.44,25.36,25.44,48400.0,16.6426,16.6951,16.6426,16.6951,48400.0
2006-03-14 11:25:00,25.43,25.44,25.38,25.39,56800.0,16.6885,16.6951,16.6557,16.6623,56800.0
2006-03-14 11:30:00,25.39,25.49,25.39,25.49,75000.0,16.6623,16.7279,16.6623,16.7279,75000.0
2006-03-14 11:35:00,25.49,25.59,25.46,25.54,90800.0,16.7279,16.7935,16.7082,16.7607,90800.0
2006-03-14 11:40:00,25.54,25.59,25.52,25.57,52200.0,16.7607,16.7935,16.7476,16.7804,52200.0
2006-03-14 11:45:00,25.57,25.6,25.57,25.59,83000.0,16.7804,16.8001,16.7804,16.7935,83000.0
2006-03-14 11:50:00,25.58,25.58,25.53,25.55,36200.0,16.7869,16.7869,16.7541,16.7673,36200.0
2006-03-14 11:55:00,25.56,25.61,25.54,25.58,41600.0,16.7738,16.8066,16.7607,16.7869,41600.0
2006-03-14 12:00:00,25.57,25.61,25.57,25.59,42400.0,16.7804,16.8066,16.7804,16.7935,42400.0
2006-03-14 12:05:00,25.59,25.69,25.59,25.68,115600.0,16.7935,16.8591,16.7935,16.8526,115600.0
2006-03-14 12:10:00,25.7,25.7,25.65,25.68,40400.0,16.8657,16.8657,16.8329,16.8526,40400.0
2006-03-14 12:15:00,25.69,25.71,25.66,25.69,64800.0,16.8591,16.8723,16.8395,16.8591,64800.0
2006-03-14 12:20:00,25.7,25.72,25.68,25.7,38600.0,16.8657,16.8788,16.8526,16.8657,38600.0
2006-03-14 12:25:00,25.68,25.71,25.61,25.64,53800.0,16.8526,16.8723,16.8066,16.8263,53800.0
2006-03-14 12:30:00,25.64,25.64,25.57,25.59,26400.0,16.8263,16.8263,16.7804,16.7935,26400.0
2006-03-14 12:35:00,25.6,25.68,25.6,25.64,19400.0,16.8001,16.8526,16.8001,16.8263,19400.0
2006-03-14 12:40:00,25.63,25.67,25.6,25.61,37800.0,16.8198,16.846,16.8001,16.8066,37800.0
2006-03-14 12:45:00,25.61,25.65,25.61,25.64,22400.0,16.8066,16.8329,16.8066,16.8263,22400.0
2006-03-14 12:50:00,25.64,25.66,25.64,25.65,54600.0,16.8263,16.8395,16.8263,16.8329,54600.0
2006-03-14 12:55:00,25.65,25.7,25.65,25.68,27400.0,16.8329,16.8657,16.8329,16.8526,27400.0
2006-03-14 13:00:00,25.66,25.73,25.66,25.68,23600.0,16.8395,16.8854,16.8395,16.8526,23600.0
2006-03-14 13:05:00,25.68,25.73,25.68,25.72,26600.0,16.8526,16.8854,16.8526,16.8788,26600.0
2006-03-14 13:10:00,25.71,25.85,25.71,25.84,79600.0,16.8723,16.9641,16.8723,16.9576,79600.0
2006-03-14 13:15:00,25.84,25.94,25.82,25.93,66200.0,16.9576,17.0232,16.9445,17.0166,66200.0
2006-03-14 13:20:00,25.92,25.98,25.9,25.98,58600.0,17.0101,17.0495,16.997,17.0495,58600.0
2006-03-14 13:25:00,25.97,26.0,25.9,25.94,114400.0,17.0429,17.0626,16.997,17.0232,114400.0
2006-03-14 13:30:00,25.94,25.97,25.8,25.85,103600.0,17.0232,17.0429,16.9313,16.9641,103600.0
2006-03-14 13:35:00,25.85,25.86,25.8,25.84,52600.0,16.9641,16.9707,16.9313,16.9576,52600.0
2006-03-14 13:40:00,25.86,25.87,25.82,25.84,38200.0,16.9707,16.9773,16.9445,16.9576,38200.0
2006-03-14 13:45:00,25.85,25.91,25.85,25.89,60400.0,16.9641,17.0035,16.9641,16.9904,60400.0
2006-03-14 13:50:00,25.9,25.93,25.85,25.91,60000.0,16.997,17.0166,16.9641,17.0035,60000.0
2006-03-14 13:55:00,25.91,25.93,25.88,25.92,35800.0,17.0035,17.0166,16.9838,17.0101,35800.0
2006-03-14 14:00:00,25.93,25.93,25.88,25.93,19400.0,17.0166,17.0166,16.9838,17.0166,19400.0
2006-03-14 14:05:00,25.92,25.92,25.82,25.88,96600.0,17.0101,17.0101,16.9445,16.9838,96600.0
2006-03-14 14:10:00,25.87,25.93,25.86,25.91,67200.0,16.9773,17.0166,16.9707,17.0035,67200.0
2006-03-14 14:15:00,25.91,25.96,25.9,25.92,47200.0,17.0035,17.0363,16.997,17.0101,47200.0
2006-03-14 14:20:00,25.92,26.0,25.92,25.95,120600.0,17.0101,17.0626,17.0101,17.0298,120600.0
2006-03-14 14:25:00,25.96,26.03,25.94,25.99,119000.0,17.0363,17.0823,17.0232,17.056,119000.0
2006-03-14 14:30:00,26.0,26.02,25.96,26.0,63800.0,17.0626,17.0757,17.0363,17.0626,63800.0
2006-03-14 14:35:00,26.0,26.03,26.0,26.03,117800.0,17.0626,17.0823,17.0626,17.0823,117800.0
2006-03-14 14:40:00,26.04,26.11,26.03,26.05,193400.0,17.0888,17.1348,17.0823,17.0954,193400.0
2006-03-14 14:45:00,26.06,26.08,25.98,26.06,266200.0,17.102,17.1151,17.0495,17.102,266200.0
2006-03-14 14:50:00,26.07,26.13,26.05,26.09,87600.0,17.1085,17.1479,17.0954,17.1216,87600.0
2006-03-14 14:55:00,26.08,26.11,26.07,26.08,53600.0,17.1151,17.1348,17.1085,17.1151,53600.0
2006-03-14 15:00:00,26.08,26.12,26.08,26.09,46400.0,17.1151,17.1413,17.1151,17.1216,46400.0
2006-03-14 15:05:00,26.09,26.15,26.09,26.12,62000.0,17.1216,17.161,17.1216,17.1413,62000.0
2006-03-14 15:10:00,26.13,26.14,26.02,26.03,88200.0,17.1479,17.1545,17.0757,17.0823,88200.0
2006-03-14 15:15:00,26.03,26.1,26.02,26.06,99000.0,17.0823,17.1282,17.0757,17.102,99000.0
2006-03-14 15:20:00,26.06,26.08,26.04,26.08,133200.0,17.102,17.1151,17.0888,17.1151,133200.0
2006-03-14 15:25:00,26.08,26.09,26.0,26.0,76400.0,17.1151,17.1216,17.0626,17.0626,76400.0
2006-03-14 15:30:00,25.99,26.08,25.98,26.01,77200.0,17.056,17.1151,17.0495,17.0691,77200.0
2006-03-14 15:35:00,26.01,26.04,26.0,26.0,109200.0,17.0691,17.0888,17.0626,17.0626,109200.0
2006-03-14 15:40:00,26.0,26.03,25.98,26.02,111400.0,17.0626,17.0823,17.0495,17.0757,111400.0
2006-03-14 15:45:00,26.02,26.02,25.94,25.96,154000.0,17.0757,17.0757,17.0232,17.0363,154000.0
2006-03-14 15:50:00,25.96,25.96,25.92,25.93,169800.0,17.0363,17.0363,17.0101,17.0166,169800.0
2006-03-14 15:55:00,25.93,26.01,25.92,26.0,195000.0,17.0166,17.0691,17.0101,17.0626,195000.0
2006-03-15 09:30:00,26.03,26.3,26.03,26.3,224400.0,17.0823,17.2595,17.0823,17.2595,224400.0
2006-03-15 09:35:00,26.25,26.31,26.18,26.23,131600.0,17.2266,17.266,17.1807,17.2135,131600.0
2006-03-15 09:40:00,26.25,26.45,26.24,26.45,109800.0,17.2266,17.3579,17.2201,17.3579,109800.0
2006-03-15 09:45:00,26.45,26.46,26.14,26.3,132200.0,17.3579,17.3645,17.1545,17.2595,132200.0
2006-03-15 09:50:00,26.32,26.38,26.25,26.3,92600.0,17.2726,17.312,17.2266,17.2595,92600.0
2006-03-15 09:55:00,26.29,26.43,26.2,26.39,84800.0,17.2529,17.3448,17.1938,17.3185,84800.0
2006-03-15 10:00:00,26.41,26.42,26.3,26.41,66400.0,17.3316,17.3382,17.2595,17.3316,66400.0
2006-03-15 10:05:00,26.4,26.4,26.26,26.33,125800.0,17.3251,17.3251,17.2332,17.2791,125800.0
2006-03-15 10:10:00,26.33,26.43,26.25,26.42,82800.0,17.2791,17.3448,17.2266,17.3382,82800.0
2006-03-15 10:15:00,26.42,26.49,26.36,26.43,135400.0,17.3382,17.3841,17.2988,17.3448,135400.0
2006-03-15 10:20:00,26.43,26.45,26.33,26.36,60400.0,17.3448,17.3579,17.2791,17.2988,60400.0
2006-03-15 10:25:00,26.36,26.43,26.36,26.41,60200.0,17.2988,17.3448,17.2988,17.3316,60200.0
2006-03-15 10:30:00,26.41,26.41,26.36,26.4,35400.0,17.3316,17.3316,17.2988,17.3251,35400.0
2006-03-15 10:35:00,26.4,26.43,26.38,26.4,108000.0,17.3251,17.3448,17.312,17.3251,108000.0
2006-03-15 10:40:00,26.4,26.42,26.35,26.41,76400.0,17.3251,17.3382,17.2923,17.3316,76400.0
2006-03-15 10:45:00,26.41,26.43,26.35,26.4,110000.0,17.3316,17.3448,17.2923,17.3251,110000.0
2006-03-15 10:50:00,26.41,26.42,26.29,26.3,89000.0,17.3316,17.3382,17.2529,17.2595,89000.0
2006-03-15 10:55:00,26.3,26.39,26.29,26.38,100800.0,17.2595,17.3185,17.2529,17.312,100800.0
2006-03-15 11:00:00,26.38,26.4,26.35,26.36,49000.0,17.312,17.3251,17.2923,17.2988,49000.0
2006-03-15 11:05:00,26.36,26.43,26.36,26.41,55000.0,17.2988,17.3448,17.2988,17.3316,55000.0
2006-03-15 11:10:00,26.41,26.41,26.3,26.34,88200.0,17.3316,17.3316,17.2595,17.2857,88200.0
2006-03-15 11:15:00,26.34,26.39,26.3,26.31,83600.0,17.2857,17.3185,17.2595,17.266,83600.0
2006-03-15 11:20:00,26.32,26.34,26.31,26.33,75800.0,17.2726,17.2857,17.266,17.2791,75800.0
2006-03-15 11:25:00,26.32,26.34,26.2,26.2,93600.0,17.2726,17.2857,17.1938,17.1938,93600.0
2006-03-15 11:30:00,26.2,26.26,26.18,26.22,101400.0,17.1938,17.2332,17.1807,17.207,101400.0
2006-03-15 11:35:00,26.21,26.21,26.15,26.16,76400.0,17.2004,17.2004,17.161,17.1676,76400.0
2006-03-15 11:40:00,26.18,26.2,26.15,26.16,109000.0,17.1807,17.1938,17.161,17.1676,109000.0
2006-03-15 11:45:00,26.17,26.2,26.15,26.18,79000.0,17.1741,17.1938,17.161,17.1807,79000.0
2006-03-15 11:50:00,26.18,26.3,26.17,26.2,52400.0,17.1807,17.2595,17.1741,17.1938,52400.0
2006-03-15 11:55:00,26.21,26.31,26.2,26.3,36200.0,17.2004,17.266,17.1938,17.2595,36200.0
2006-03-15 12:00:00,26.3,26.3,26.21,26.25,49000.0,17.2595,17.2595,17.2004,17.2266,49000.0
2006-03-15 12:05:00,26.25,26.25,26.22,26.24,35600.0,17.2266,17.2266,17.207,17.2201,35600.0
2006-03-15 12:10:00,26.25,26.36,26.25,26.35,39400.0,17.2266,17.2988,17.2266,17.2923,39400.0
2006-03-15 12:15:00,26.35,26.36,26.3,26.36,39600.0,17.2923,17.2988,17.2595,17.2988,39600.0
2006-03-15 12:20:00,26.36,26.36,26.31,26.31,30000.0,17.2988,17.2988,17.266,17.266,30000.0
2006-03-15 12:25:00,26.33,26.38,26.29,26.36,35000.0,17.2791,17.312,17.2529,17.2988,35000.0
2006-03-15 12:30:00,26.35,26.35,26.31,26.32,31800.0,17.2923,17.2923,17.266,17.2726,31800.0
2006-03-15 12:35:00,26.33,26.33,26.24,26.25,47000.0,17.2791,17.2791,17.2201,17.2266,47000.0
2006-03-15 12:40:00,26.25,26.34,26.24,26.33,69400.0,17.2266,17.2857,17.2201,17.2791,69400.0
2006-03-15 12:45:00,26.32,26.33,26.25,26.25,36400.0,17.2726,17.2791,17.2266,17.2266,36400.0
2006-03-15 12:50:00,26.27,26.28,26.22,26.23,160600.0,17.2398,17.2463,17.207,17.2135,160600.0
2006-03-15 12:55:00,26.23,26.27,26.21,26.21,166800.0,17.2135,17.2398,17.2004,17.2004,166800.0
2006-03-15 13:00:00,26.2,26.23,26.18,26.19,30800.0,17.1938,17.2135,17.1807,17.1873,30800.0
2006-03-15 13:05:00,26.19,26.23,26.19,26.21,38600.0,17.1873,17.2135,17.1873,17.2004,38600.0
2006-03-15 13:10:00,26.21,26.22,26.18,26.19,19600.0,17.2004,17.207,17.1807,17.1873,19600.0
2006-03-15 13:15:00,26.18,26.26,26.18,26.23,41200.0,17.1807,17.2332,17.1807,17.2135,41200.0
2006-03-15 13:20:00,26.25,26.25,26.15,26.19,31200.0,17.2266,17.2266,17.161,17.1873,31200.0
2006-03-15 13:25:00,26.2,26.23,26.19,26.22,22400.0,17.1938,17.2135,17.1873,17.207,22400.0
2006-03-15 13:30:00,26.22,26.27,26.21,26.26,19800.0,17.207,17.2398,17.2004,17.2332,19800.0
2006-03-15 13:35:00,26.26,26.27,26.24,26.24,27000.0,17.2332,17.2398,17.2201,17.2201,27000.0
2006-03-15 13:40:00,26.25,26.25,26.21,26.23,10000.0,17.2266,17.2266,17.2004,17.2135,10000.0
2006-03-15 13:45:00,26.23,26.26,26.22,26.25,21200.0,17.2135,17.2332,17.207,17.2266,21200.0
2006-03-15 13:50:00,26.26,26.3,26.26,26.28,23400.0,17.2332,17.2595,17.2332,17.2463,23400.0
2006-03-15 13:55:00,26.29,26.36,26.28,26.36,33800.0,17.2529,17.2988,17.2463,17.2988,33800.0
2006-03-15 14:00:00,26.36,26.36,26.26,26.3,32800.0,17.2988,17.2988,17.2332,17.2595,32800.0
2006-03-15 14:05:00,26.29,26.35,26.29,26.35,28200.0,17.2529,17.2923,17.2529,17.2923,28200.0
2006-03-15 14:10:00,26.36,26.42,26.36,26.41,47200.0,17.2988,17.3382,17.2988,17.3316,47200.0
2006-03-15 14:15:00,26.41,26.5,26.39,26.49,94400.0,17.3316,17.3907,17.3185,17.3841,94400.0
2006-03-15 14:20:00,26.49,26.53,26.45,26.52,69400.0,17.3841,17.4104,17.3579,17.4038,69400.0
2006-03-15 14:25:00,26.54,26.59,26.5,26.53,90800.0,17.417,17.4498,17.3907,17.4104,90800.0
2006-03-15 14:30:00,26.54,26.55,26.47,26.54,64400.0,17.417,17.4235,17.371,17.417,64400.0
2006-03-15 14:35:00,26.52,26.53,26.46,26.51,70000.0,17.4038,17.4104,17.3645,17.3973,70000.0
2006-03-15 14:40:00,26.51,26.55,26.49,26.54,34000.0,17.3973,17.4235,17.3841,17.417,34000.0
2006-03-15 14:45:00,26.54,26.56,26.49,26.5,40000.0,17.417,17.4301,17.3841,17.3907,40000.0
2006-03-15 14:50:00,26.5,26.53,26.49,26.5,27600.0,17.3907,17.4104,17.3841,17.3907,27600.0
2006-03-15 14:55:00,26.52,26.57,26.52,26.53,41200.0,17.4038,17.4366,17.4038,17.4104,41200.0
2006-03-15 15:00:00,26.53,26.55,26.51,26.53,35400.0,17.4104,17.4235,17.3973,17.4104,35400.0
2006-03-15 15:05:00,26.53,26.54,26.5,26.52,37400.0,17.4104,17.417,17.3907,17.4038,37400.0
2006-03-15 15:10:00,26.52,26.53,26.44,26.49,64400.0,17.4038,17.4104,17.3513,17.3841,64400.0
2006-03-15 15:15:00,26.49,26.49,26.43,26.48,38600.0,17.3841,17.3841,17.3448,17.3776,38600.0
2006-03-15 15:20:00,26.46,26.61,26.46,26.56,84800.0,17.3645,17.4629,17.3645,17.4301,84800.0
2006-03-15 15:25:00,26.57,26.7,26.56,26.68,159600.0,17.4366,17.522,17.4301,17.5088,159600.0
2006-03-15 15:30:00,26.68,26.7,26.67,26.68,155400.0,17.5088,17.522,17.5023,17.5088,155400.0
2006-03-15 15:35:00,26.68,26.72,26.67,26.7,100400.0,17.5088,17.5351,17.5023,17.522,100400.0
2006-03-15 15:40:00,26.71,26.71,26.67,26.68,90000.0,17.5285,17.5285,17.5023,17.5088,90000.0
2006-03-15 15:45:00,26.68,26.71,26.64,26.68,142000.0,17.5088,17.5285,17.4826,17.5088,142000.0
2006-03-15 15:50:00,26.68,26.72,26.6,26.6,133600.0,17.5088,17.5351,17.4563,17.4563,133600.0
2006-03-15 15:55:00,26.6,26.68,26.59,26.65,126600.0,17.4563,17.5088,17.4498,17.4891,126600.0
2006-03-16 09:30:00,26.53,26.65,26.5,26.63,90000.0,17.4104,17.4891,17.3907,17.476,90000.0
2006-03-16 09:35:00,26.67,26.68,26.42,26.45,72800.0,17.5023,17.5088,17.3382,17.3579,72800.0
2006-03-16 09:40:00,26.45,26.58,26.45,26.51,79400.0,17.3579,17.4432,17.3579,17.3973,79400.0
2006-03-16 09:45:00,26.52,26.52,26.25,26.36,70800.0,17.4038,17.4038,17.2266,17.2988,70800.0
2006-03-16 09:50:00,26.35,26.38,26.32,26.38,113600.0,17.2923,17.312,17.2726,17.312,113600.0
2006-03-16 09:55:00,26.38,26.38,26.22,26.23,95200.0,17.312,17.312,17.207,17.2135,95200.0
2006-03-16 10:00:00,26.23,26.47,26.2,26.45,97600.0,17.2135,17.371,17.1938,17.3579,97600.0
2006-03-16 10:05:00,26.44,26.68,26.44,26.6,103400.0,17.3513,17.5088,17.3513,17.4563,103400.0
2006-03-16 10:10:00,26.6,26.63,26.5,26.5,93800.0,17.4563,17.476,17.3907,17.3907,93800.0
2006-03-16 10:15:00,26.49,26.5,26.29,26.31,131800.0,17.3841,17.3907,17.2529,17.266,131800.0
2006-03-16 10:20:00,26.33,26.33,26.13,26.28,120600.0,17.2791,17.2791,17.1479,17.2463,120600.0
2006-03-16 10:25:00,26.28,26.38,26.27,26.29,85800.0,17.2463,17.312,17.2398,17.2529,85800.0
2006-03-16 10:30:00,26.3,26.48,26.28,26.44,228800.0,17.2595,17.3776,17.2463,17.3513,228800.0
2006-03-16 10:35:00,26.43,26.43,26.3,26.36,57400.0,17.3448,17.3448,17.2595,17.2988,57400.0
2006-03-16 10:40:00,26.36,26.43,26.35,26.4,77600.0,17.2988,17.3448,17.2923,17.3251,77600.0
2006-03-16 10:45:00,26.4,26.4,26.1,26.12,113800.0,17.3251,17.3251,17.1282,17.1413,113800.0
2006-03-16 10:50:00,26.12,26.15,26.03,26.11,133400.0,17.1413,17.161,17.0823,17.1348,133400.0
2006-03-16 10:55:00,26.13,26.16,26.08,26.16,105000.0,17.1479,17.1676,17.1151,17.1676,105000.0
2006-03-16 11:00:00,26.15,26.24,26.12,26.12,72200.0,17.161,17.2201,17.1413,17.1413,72200.0
2006-03-16 11:05:00,26.13,26.23,26.13,26.2,99400.0,17.1479,17.2135,17.1479,17.1938,99400.0
2006-03-16 11:10:00,26.2,26.4,26.19,26.36,138000.0,17.1938,17.3251,17.1873,17.2988,138000.0
2006-03-16 11:15:00,26.36,26.43,26.31,26.34,69200.0,17.2988,17.3448,17.266,17.2857,69200.0
2006-03-16 11:20:00,26.34,26.4,26.25,26.4,62400.0,17.2857,17.3251,17.2266,17.3251,62400.0
2006-03-16 11:25:00,26.39,26.39,26.31,26.35,71600.0,17.3185,17.3185,17.266,17.2923,71600.0
2006-03-16 11:30:00,26.35,26.4,26.34,26.34,23400.0,17.2923,17.3251,17.2857,17.2857,23400.0
2006-03-16 11:35:00,26.35,26.38,26.31,26.35,22400.0,17.2923,17.312,17.266,17.2923,22400.0
2006-03-16 11:40:00,26.35,26.36,26.3,26.35,56200.0,17.2923,17.2988,17.2595,17.2923,56200.0
2006-03-16 11:45:00,26.35,26.42,26.35,26.37,35600.0,17.2923,17.3382,17.2923,17.3054,35600.0
2006-03-16 11:50:00,26.37,26.4,26.35,26.35,36000.0,17.3054,17.3251,17.2923,17.2923,36000.0
2006-03-16 11:55:00,26.34,26.35,26.25,26.31,35000.0,17.2857,17.2923,17.2266,17.266,35000.0
2006-03-16 12:00:00,26.3,26.32,26.29,26.32,16400.0,17.2595,17.2726,17.2529,17.2726,16400.0
2006-03-16 12:05:00,26.33,26.5,26.32,26.49,46200.0,17.2791,17.3907,17.2726,17.3841,46200.0
2006-03-16 12:10:00,26.47,26.53,26.46,26.52,53600.0,17.371,17.4104,17.3645,17.4038,53600.0
2006-03-16 12:15:00,26.52,26.59,26.5,26.59,46400.0,17.4038,17.4498,17.3907,17.4498,46400.0
2006-03-16 12:20:00,26.58,26.63,26.53,26.61,45400.0,17.4432,17.476,17.4104,17.4629,45400.0
2006-03-16 12:25:00,26.61,26.65,26.58,26.61,47400.0,17.4629,17.4891,17.4432,17.4629,47400.0
2006-03-16 12:30:00,26.61,26.7,26.58,26.6,72600.0,17.4629,17.522,17.4432,17.4563,72600.0
2006-03-16 12:35:00,26.61,26.68,26.59,26.62,64200.0,17.4629,17.5088,17.4498,17.4695,64200.0
2006-03-16 12:40:00,26.62,26.68,26.62,26.67,22200.0,17.4695,17.5088,17.4695,17.5023,22200.0
2006-03-16 12:45:00,26.66,26.73,26.66,26.73,73400.0,17.4957,17.5416,17.4957,17.5416,73400.0
2006-03-16 12:50:00,26.73,26.79,26.73,26.74,78800.0,17.5416,17.581,17.5416,17.5482,78800.0
2006-03-16 12:55:00,26.75,26.84,26.75,26.84,142200.0,17.5548,17.6138,17.5548,17.6138,142200.0
2006-03-16 13:00:00,26.84,26.88,26.77,26.79,86600.0,17.6138,17.6401,17.5679,17.581,86600.0
2006-03-16 13:05:00,26.79,26.83,26.76,26.76,47800.0,17.581,17.6073,17.5613,17.5613,47800.0
2006-03-16 13:10:00,26.76,26.78,26.72,26.76,63800.0,17.5613,17.5745,17.5351,17.5613,63800.0
2006-03-16 13:15:00,26.75,26.82,26.75,26.76,54000.0,17.5548,17.6007,17.5548,17.5613,54000.0
2006-03-16 13:20:00,26.74,26.75,26.68,26.74,35200.0,17.5482,17.5548,17.5088,17.5482,35200.0
2006-03-16 13:25:00,26.74,26.74,26.67,26.68,50600.0,17.5482,17.5482,17.5023,17.5088,50600.0
2006-03-16 13:30:00,26.67,26.74,26.66,26.74,45200.0,17.5023,17.5482,17.4957,17.5482,45200.0
2006-03-16 13:35:00,26.73,26.75,26.73,26.74,39400.0,17.5416,17.5548,17.5416,17.5482,39400.0
2006-03-16 13:40:00,26.74,26.74,26.7,26.74,60400.0,17.5482,17.5482,17.522,17.5482,60400.0
2006-03-16 13:45:00,26.74,26.77,26.71,26.72,33000.0,17.5482,17.5679,17.5285,17.5351,33000.0
2006-03-16 13:50:00,26.72,26.75,26.7,26.74,39200.0,17.5351,17.5548,17.522,17.5482,39200.0
2006-03-16 13:55:00,26.72,26.75,26.63,26.63,52800.0,17.5351,17.5548,17.476,17.476,52800.0
2006-03-16 14:00:00,26.63,26.71,26.61,26.71,38600.0,17.476,17.5285,17.4629,17.5285,38600.0
2006-03-16 14:05:00,26.71,26.75,26.7,26.72,46400.0,17.5285,17.5548,17.522,17.5351,46400.0
2006-03-16 14:10:00,26.72,26.72,26.67,26.67,19400.0,17.5351,17.5351,17.5023,17.5023,19400.0
2006-03-16 14:15:00,26.66,26.68,26.64,26.68,23600.0,17.4957,17.5088,17.4826,17.5088,23600.0
2006-03-16 14:20:00,26.68,26.71,26.65,26.67,19600.0,17.5088,17.5285,17.4891,17.5023,19600.0
2006-03-16 14:25:00,26.66,26.68,26.65,26.68,17800.0,17.4957,17.5088,17.4891,17.5088,17800.0
2006-03-16 14:30:00,26.68,26.68,26.61,26.64,31800.0,17.5088,17.5088,17.4629,17.4826,31800.0
2006-03-16 14:35:00,26.64,26.65,26.58,26.59,30600.0,17.4826,17.4891,17.4432,17.4498,30600.0
2006-03-16 14:40:00,26.6,26.61,26.55,26.55,24200.0,17.4563,17.4629,17.4235,17.4235,24200.0
2006-03-16 14:45:00,26.55,26.6,26.52,26.59,40200.0,17.4235,17.4563,17.4038,17.4498,40200.0
2006-03-16 14:50:00,26.58,26.58,26.5,26.58,36000.0,17.4432,17.4432,17.3907,17.4432,36000.0
2006-03-16 14:55:00,26.58,26.6,26.5,26.54,43000.0,17.4432,17.4563,17.3907,17.417,43000.0
2006-03-16 15:00:00,26.54,26.58,26.52,26.58,31800.0,17.417,17.4432,17.4038,17.4432,31800.0
2006-03-16 15:05:00,26.58,26.61,26.55,26.55,39000.0,17.4432,17.4629,17.4235,17.4235,39000.0
2006-03-16 15:10:00,26.54,26.55,26.52,26.55,31200.0,17.417,17.4235,17.4038,17.4235,31200.0
2006-03-16 15:15:00,26.54,26.58,26.47,26.47,61000.0,17.417,17.4432,17.371,17.371,61000.0
2006-03-16 15:20:00,26.48,26.5,26.43,26.49,57000.0,17.3776,17.3907,17.3448,17.3841,57000.0
2006-03-16 15:25:00,26.49,26.5,26.44,26.46,25200.0,17.3841,17.3907,17.3513,17.3645,25200.0
2006-03-16 15:30:00,26.45,26.5,26.45,26.49,49200.0,17.3579,17.3907,17.3579,17.3841,49200.0
2006-03-16 15:35:00,26.5,26.52,26.46,26.47,143400.0,17.3907,17.4038,17.3645,17.371,143400.0
2006-03-16 15:40:00,26.47,26.47,26.43,26.44,129000.0,17.371,17.371,17.3448,17.3513,129000.0
2006-03-16 15:45:00,26.44,26.45,26.42,26.43,115200.0,17.3513,17.3579,17.3382,17.3448,115200.0
2006-03-16 15:50:00,26.43,26.43,26.36,26.36,135200.0,17.3448,17.3448,17.2988,17.2988,135200.0
2006-03-16 15:55:00,26.35,26.43,26.35,26.41,103600.0,17.2923,17.3448,17.2923,17.3316,103600.0
2006-03-17 09:30:00,26.6,26.86,26.54,26.83,636000.0,17.4563,17.627,17.417,17.6073,636000.0
2006-03-17 09:35:00,26.8,26.85,26.67,26.67,70800.0,17.5876,17.6204,17.5023,17.5023,70800.0
2006-03-17 09:40:00,26.67,26.68,26.61,26.61,97000.0,17.5023,17.5088,17.4629,17.4629,97000.0
2006-03-17 09:45:00,26.63,26.66,26.55,26.57,579600.0,17.476,17.4957,17.4235,17.4366,579600.0
2006-03-17 09:50:00,26.57,26.62,26.54,26.58,94400.0,17.4366,17.4695,17.417,17.4432,94400.0
2006-03-17 09:55:00,26.59,26.65,26.52,26.58,72200.0,17.4498,17.4891,17.4038,17.4432,72200.0
2006-03-17 10:00:00,26.59,26.61,26.4,26.53,475600.0,17.4498,17.4629,17.3251,17.4104,475600.0
2006-03-17 10:05:00,26.5,26.61,26.49,26.5,101600.0,17.3907,17.4629,17.3841,17.3907,101600.0
2006-03-17 10:10:00,26.51,26.63,26.51,26.61,39000.0,17.3973,17.476,17.3973,17.4629,39000.0
2006-03-17 10:15:00,26.61,26.75,26.61,26.68,85000.0,17.4629,17.5548,17.4629,17.5088,85000.0
2006-03-17 10:20:00,26.7,26.82,26.63,26.77,52000.0,17.522,17.6007,17.476,17.5679,52000.0
2006-03-17 10:25:00,26.77,26.77,26.73,26.75,65400.0,17.5679,17.5679,17.5416,17.5548,65400.0
2006-03-17 10:30:00,26.76,26.83,26.68,26.68,154600.0,17.5613,17.6073,17.5088,17.5088,154600.0
2006-03-17 10:35:00,26.69,26.7,26.65,26.67,58200.0,17.5154,17.522,17.4891,17.5023,58200.0
2006-03-17 10:40:00,26.67,26.73,26.67,26.69,36800.0,17.5023,17.5416,17.5023,17.5154,36800.0
2006-03-17 10:45:00,26.69,26.71,26.63,26.68,77200.0,17.5154,17.5285,17.476,17.5088,77200.0
2006-03-17 10:50:00,26.69,26.75,26.68,26.75,41800.0,17.5154,17.5548,17.5088,17.5548,41800.0
2006-03-17 10:55:00,26.75,26.78,26.73,26.75,48600.0,17.5548,17.5745,17.5416,17.5548,48600.0
2006-03-17 11:00:00,26.75,26.75,26.66,26.71,123800.0,17.5548,17.5548,17.4957,17.5285,123800.0
2006-03-17 11:05:00,26.75,26.82,26.75,26.8,52200.0,17.5548,17.6007,17.5548,17.5876,52200.0
2006-03-17 11:10:00,26.8,26.83,26.78,26.79,25000.0,17.5876,17.6073,17.5745,17.581,25000.0
2006-03-17 11:15:00,26.8,26.81,26.7,26.71,36200.0,17.5876,17.5941,17.522,17.5285,36200.0
2006-03-17 11:20:00,26.71,26.8,26.69,26.78,34200.0,17.5285,17.5876,17.5154,17.5745,34200.0
2006-03-17 11:25:00,26.78,26.85,26.78,26.8,58000.0,17.5745,17.6204,17.5745,17.5876,58000.0
2006-03-17 11:30:00,26.8,26.83,26.8,26.81,65200.0,17.5876,17.6073,17.5876,17.5941,65200.0
2006-03-17 11:35:00,26.81,26.95,26.8,26.95,85200.0,17.5941,17.686,17.5876,17.686,85200.0
2006-03-17 11:40:00,26.95,26.98,26.92,26.94,185000.0,17.686,17.7057,17.6663,17.6795,185000.0
2006-03-17 11:45:00,26.94,26.94,26.9,26.91,124400.0,17.6795,17.6795,17.6532,17.6598,124400.0
2006-03-17 11:50:00,26.91,26.93,26.9,26.91,76200.0,17.6598,17.6729,17.6532,17.6598,76200.0
2006-03-17 11:55:00,26.9,26.95,26.9,26.93,72200.0,17.6532,17.686,17.6532,17.6729,72200.0
2006-03-17 12:00:00,26.93,26.93,26.91,26.92,62000.0,17.6729,17.6729,17.6598,17.6663,62000.0
2006-03-17 12:05:00,26.93,26.93,26.92,26.93,36200.0,17.6729,17.6729,17.6663,17.6729,36200.0
2006-03-17 12:10:00,26.93,26.93,26.9,26.92,165600.0,17.6729,17.6729,17.6532,17.6663,165600.0
2006-03-17 12:15:00,26.92,26.98,26.91,26.98,77200.0,17.6663,17.7057,17.6598,17.7057,77200.0
2006-03-17 12:20:00,26.98,27.02,26.98,26.99,97800.0,17.7057,17.732,17.7057,17.7123,97800.0
2006-03-17 12:25:00,26.99,27.03,26.97,27.03,49600.0,17.7123,17.7385,17.6991,17.7385,49600.0
2006-03-17 12:30:00,27.03,27.05,26.99,27.01,39600.0,17.7385,17.7516,17.7123,17.7254,39600.0
2006-03-17 12:35:00,27.01,27.04,26.99,27.03,30400.0,17.7254,17.7451,17.7123,17.7385,30400.0
2006-03-17 12:40:00,27.03,27.07,27.03,27.05,53000.0,17.7385,17.7648,17.7385,17.7516,53000.0
2006-03-17 12:45:00,27.04,27.13,27.04,27.1,99800.0,17.7451,17.8041,17.7451,17.7845,99800.0
2006-03-17 12:50:00,27.1,27.13,27.04,27.05,53600.0,17.7845,17.8041,17.7451,17.7516,53600.0
2006-03-17 12:55:00,27.05,27.08,27.04,27.08,33600.0,17.7516,17.7713,17.7451,17.7713,33600.0
2006-03-17 13:00:00,27.08,27.11,27.08,27.11,29000.0,17.7713,17.791,17.7713,17.791,29000.0
2006-03-17 13:05:00,27.12,27.19,27.1,27.16,42400.0,17.7976,17.8435,17.7845,17.8238,42400.0
2006-03-17 13:10:00,27.17,27.17,27.08,27.09,28400.0,17.8304,17.8304,17.7713,17.7779,28400.0
2006-03-17 13:15:00,27.08,27.14,27.07,27.09,43000.0,17.7713,17.8107,17.7648,17.7779,43000.0
2006-03-17 13:20:00,27.11,27.11,26.94,26.99,62400.0,17.791,17.791,17.6795,17.7123,62400.0
2006-03-17 13:25:00,27.0,27.07,27.0,27.03,31000.0,17.7188,17.7648,17.7188,17.7385,31000.0
2006-03-17 13:30:00,27.03,27.03,26.92,26.95,34000.0,17.7385,17.7385,17.6663,17.686,34000.0
2006-03-17 13:35:00,26.94,26.96,26.87,26.92,51200.0,17.6795,17.6926,17.6335,17.6663,51200.0
2006-03-17 13:40:00,26.93,26.95,26.89,26.89,27400.0,17.6729,17.686,17.6466,17.6466,27400.0
2006-03-17 13:45:00,26.89,26.97,26.87,26.96,28600.0,17.6466,17.6991,17.6335,17.6926,28600.0
2006-03-17 13:50:00,26.95,26.99,26.91,26.92,41200.0,17.686,17.7123,17.6598,17.6663,41200.0
2006-03-17 13:55:00,26.92,27.0,26.92,26.98,39400.0,17.6663,17.7188,17.6663,17.7057,39400.0
2006-03-17 14:00:00,26.98,27.04,26.96,27.03,29800.0,17.7057,17.7451,17.6926,17.7385,29800.0
2006-03-17 14:05:00,27.02,27.09,26.96,27.06,71200.0,17.732,17.7779,17.6926,17.7582,71200.0
2006-03-17 14:10:00,27.06,27.1,27.02,27.02,39200.0,17.7582,17.7845,17.732,17.732,39200.0
2006-03-17 14:15:00,27.02,27.08,27.02,27.05,21000.0,17.732,17.7713,17.732,17.7516,21000.0
2006-03-17 14:20:00,27.06,27.1,27.05,27.08,28400.0,17.7582,17.7845,17.7516,17.7713,28400.0
2006-03-17 14:25:00,27.08,27.08,27.02,27.05,49000.0,17.7713,17.7713,17.732,17.7516,49000.0
2006-03-17 14:30:00,27.05,27.08,27.04,27.04,61200.0,17.7516,17.7713,17.7451,17.7451,61200.0
2006-03-17 14:35:00,27.04,27.04,26.94,26.96,42200.0,17.7451,17.7451,17.6795,17.6926,42200.0
2006-03-17 14:40:00,26.95,26.96,26.9,26.9,152000.0,17.686,17.6926,17.6532,17.6532,152000.0
2006-03-17 14:45:00,26.91,26.91,26.85,26.9,49600.0,17.6598,17.6598,17.6204,17.6532,49600.0
2006-03-17 14:50:00,26.9,26.9,26.81,26.82,40600.0,17.6532,17.6532,17.5941,17.6007,40600.0
2006-03-17 14:55:00,26.82,26.82,26.75,26.79,70200.0,17.6007,17.6007,17.5548,17.581,70200.0
2006-03-17 15:00:00,26.79,26.8,26.75,26.75,49400.0,17.581,17.5876,17.5548,17.5548,49400.0
2006-03-17 15:05:00,26.75,26.75,26.7,26.74,69600.0,17.5548,17.5548,17.522,17.5482,69600.0
2006-03-17 15:10:00,26.74,26.75,26.71,26.74,41200.0,17.5482,17.5548,17.5285,17.5482,41200.0
2006-03-17 15:15:00,26.74,26.77,26.71,26.73,61600.0,17.5482,17.5679,17.5285,17.5416,61600.0
2006-03-17 15:20:00,26.73,26.73,26.67,26.7,60600.0,17.5416,17.5416,17.5023,17.522,60600.0
2006-03-17 15:25:00,26.7,26.7,26.61,26.66,81200.0,17.522,17.522,17.4629,17.4957,81200.0
2006-03-17 15:30:00,26.67,26.72,26.65,26.71,55200.0,17.5023,17.5351,17.4891,17.5285,55200.0
2006-03-17 15:35:00,26.72,26.76,26.7,26.75,93000.0,17.5351,17.5613,17.522,17.5548,93000.0
2006-03-17 15:40:00,26.75,26.81,26.73,26.73,175200.0,17.5548,17.5941,17.5416,17.5416,175200.0
2006-03-17 15:45:00,26.73,26.74,26.67,26.67,38200.0,17.5416,17.5482,17.5023,17.5023,38200.0
2006-03-17 15:50:00,26.67,26.67,26.58,26.6,147000.0,17.5023,17.5023,17.4432,17.4563,147000.0
2006-03-17 15:55:00,26.59,26.63,26.53,26.62,293000.0,17.4498,17.476,17.4104,17.4695,293000.0
2006-03-20 09:30:00,26.57,26.6,26.4,26.43,129600.0,17.4366,17.4563,17.3251,17.3448,129600.0
2006-03-20 09:35:00,26.45,26.66,26.42,26.66,96400.0,17.3579,17.4957,17.3382,17.4957,96400.0
2006-03-20 09:40:00,26.67,26.7,26.58,26.61,79200.0,17.5023,17.522,17.4432,17.4629,79200.0
2006-03-20 09:45:00,26.6,26.68,26.52,26.6,145200.0,17.4563,17.5088,17.4038,17.4563,145200.0
2006-03-20 09:50:00,26.63,26.75,26.57,26.72,72600.0,17.476,17.5548,17.4366,17.5351,72600.0
2006-03-20 09:55:00,26.71,26.89,26.68,26.85,79000.0,17.5285,17.6466,17.5088,17.6204,79000.0
2006-03-20 10:00:00,26.86,26.92,26.75,26.75,113400.0,17.627,17.6663,17.5548,17.5548,113400.0
2006-03-20 10:05:00,26.75,26.75,26.6,26.62,60200.0,17.5548,17.5548,17.4563,17.4695,60200.0
2006-03-20 10:10:00,26.62,26.69,26.59,26.59,40800.0,17.4695,17.5154,17.4498,17.4498,40800.0
2006-03-20 10:15:00,26.61,26.67,26.54,26.56,41400.0,17.4629,17.5023,17.417,17.4301,41400.0
2006-03-20 10:20:00,26.56,26.64,26.44,26.64,64600.0,17.4301,17.4826,17.3513,17.4826,64600.0
2006-03-20 10:25:00,26.65,26.66,26.45,26.45,39800.0,17.4891,17.4957,17.3579,17.3579,39800.0
2006-03-20 10:30:00,26.45,26.48,26.42,26.42,30800.0,17.3579,17.3776,17.3382,17.3382,30800.0
2006-03-20 10:35:00,26.43,26.46,26.33,26.34,69400.0,17.3448,17.3645,17.2791,17.2857,69400.0
2006-03-20 10:40:00,26.26,26.36,26.26,26.35,64000.0,17.2332,17.2988,17.2332,17.2923,64000.0
2006-03-20 10:45:00,26.38,26.38,26.24,26.29,109000.0,17.312,17.312,17.2201,17.2529,109000.0
2006-03-20 10:50:00,26.28,26.33,26.23,26.31,66800.0,17.2463,17.2791,17.2135,17.266,66800.0
2006-03-20 10:55:00,26.33,26.49,26.33,26.49,67800.0,17.2791,17.3841,17.2791,17.3841,67800.0
2006-03-20 11:00:00,26.49,26.54,26.4,26.46,63000.0,17.3841,17.417,17.3251,17.3645,63000.0
2006-03-20 11:05:00,26.46,26.48,26.45,26.48,26600.0,17.3645,17.3776,17.3579,17.3776,26600.0
2006-03-20 11:10:00,26.48,26.54,26.48,26.51,42200.0,17.3776,17.417,17.3776,17.3973,42200.0
2006-03-20 11:15:00,26.53,26.63,26.48,26.48,56600.0,17.4104,17.476,17.3776,17.3776,56600.0
2006-03-20 11:20:00,26.47,26.55,26.42,26.5,82800.0,17.371,17.4235,17.3382,17.3907,82800.0
2006-03-20 11:25:00,26.5,26.53,26.45,26.5,49200.0,17.3907,17.4104,17.3579,17.3907,49200.0
2006-03-20 11:30:00,26.5,26.53,26.48,26.53,31000.0,17.3907,17.4104,17.3776,17.4104,31000.0
2006-03-20 11:35:00,26.53,26.65,26.53,26.64,62000.0,17.4104,17.4891,17.4104,17.4826,62000.0
2006-03-20 11:40:00,26.65,26.65,26.57,26.62,21400.0,17.4891,17.4891,17.4366,17.4695,21400.0
2006-03-20 11:45:00,26.61,26.65,26.59,26.62,22600.0,17.4629,17.4891,17.4498,17.4695,22600.0
2006-03-20 11:50:00,26.61,26.73,26.61,26.63,54000.0,17.4629,17.5416,17.4629,17.476,54000.0
2006-03-20 11:55:00,26.65,26.66,26.61,26.66,19200.0,17.4891,17.4957,17.4629,17.4957,19200.0
2006-03-20 12:00:00,26.65,26.72,26.65,26.71,14800.0,17.4891,17.5351,17.4891,17.5285,14800.0
2006-03-20 12:05:00,26.7,26.78,26.7,26.74,22600.0,17.522,17.5745,17.522,17.5482,22600.0
2006-03-20 12:10:00,26.74,26.74,26.66,26.68,21600.0,17.5482,17.5482,17.4957,17.5088,21600.0
2006-03-20 12:15:00,26.68,26.71,26.65,26.67,27400.0,17.5088,17.5285,17.4891,17.5023,27400.0
2006-03-20 12:20:00,26.66,26.66,26.57,26.57,20400.0,17.4957,17.4957,17.4366,17.4366,20400.0
2006-03-20 12:25:00,26.57,26.58,26.55,26.57,20800.0,17.4366,17.4432,17.4235,17.4366,20800.0
2006-03-20 12:30:00,26.55,26.56,26.51,26.53,16200.0,17.4235,17.4301,17.3973,17.4104,16200.0
2006-03-20 12:35:00,26.55,26.56,26.53,26.53,29000.0,17.4235,17.4301,17.4104,17.4104,29000.0
2006-03-20 12:40:00,26.55,26.59,26.52,26.58,13200.0,17.4235,17.4498,17.4038,17.4432,13200.0
2006-03-20 12:45:00,26.58,26.6,26.55,26.56,12400.0,17.4432,17.4563,17.4235,17.4301,12400.0
2006-03-20 12:50:00,26.58,26.58,26.54,26.58,15600.0,17.4432,17.4432,17.417,17.4432,15600.0
2006-03-20 12:55:00,26.58,26.6,26.56,26.57,22600.0,17.4432,17.4563,17.4301,17.4366,22600.0
2006-03-20 13:00:00,26.57,26.57,26.52,26.54,22000.0,17.4366,17.4366,17.4038,17.417,22000.0
2006-03-20 13:05:00,26.53,26.55,26.5,26.52,28000.0,17.4104,17.4235,17.3907,17.4038,28000.0
2006-03-20 13:10:00,26.53,26.53,26.46,26.47,15600.0,17.4104,17.4104,17.3645,17.371,15600.0
2006-03-20 13:15:00,26.46,26.48,26.46,26.46,12800.0,17.3645,17.3776,17.3645,17.3645,12800.0
2006-03-20 13:20:00,26.47,26.52,26.44,26.52,14600.0,17.371,17.4038,17.3513,17.4038,14600.0
2006-03-20 13:25:00,26.52,26.53,26.49,26.5,12200.0,17.4038,17.4104,17.3841,17.3907,12200.0
2006-03-20 13:30:00,26.49,26.52,26.47,26.49,18600.0,17.3841,17.4038,17.371,17.3841,18600.0
2006-03-20 13:35:00,26.5,26.5,26.38,26.39,20200.0,17.3907,17.3907,17.312,17.3185,20200.0
2006-03-20 13:40:00,26.4,26.43,26.38,26.43,85200.0,17.3251,17.3448,17.312,17.3448,85200.0
2006-03-20 13:45:00,26.42,26.5,26.42,26.49,41200.0,17.3382,17.3907,17.3382,17.3841,41200.0
2006-03-20 13:50:00,26.5,26.5,26.39,26.4,18200.0,17.3907,17.3907,17.3185,17.3251,18200.0
2006-03-20 13:55:00,26.42,26.43,26.41,26.41,14800.0,17.3382,17.3448,17.3316,17.3316,14800.0
2006-03-20 14:00:00,26.4,26.47,26.4,26.43,23400.0,17.3251,17.371,17.3251,17.3448,23400.0
2006-03-20 14:05:00,26.43,26.46,26.43,26.45,22800.0,17.3448,17.3645,17.3448,17.3579,22800.0
2006-03-20 14:10:00,26.45,26.45,26.35,26.35,27600.0,17.3579,17.3579,17.2923,17.2923,27600.0
2006-03-20 14:15:00,26.35,26.37,26.34,26.36,20800.0,17.2923,17.3054,17.2857,17.2988,20800.0
2006-03-20 14:20:00,26.36,26.36,26.25,26.25,33400.0,17.2988,17.2988,17.2266,17.2266,33400.0
2006-03-20 14:25:00,26.27,26.29,26.18,26.2,54200.0,17.2398,17.2529,17.1807,17.1938,54200.0
2006-03-20 14:30:00,26.2,26.26,26.18,26.25,55800.0,17.1938,17.2332,17.1807,17.2266,55800.0
2006-03-20 14:35:00,26.25,26.28,26.21,26.25,57200.0,17.2266,17.2463,17.2004,17.2266,57200.0
2006-03-20 14:40:00,26.24,26.28,26.22,26.24,41800.0,17.2201,17.2463,17.207,17.2201,41800.0
2006-03-20 14:45:00,26.23,26.31,26.23,26.3,16800.0,17.2135,17.266,17.2135,17.2595,16800.0
2006-03-20 14:50:00,26.31,26.31,26.25,26.27,21800.0,17.266,17.266,17.2266,17.2398,21800.0
2006-03-20 14:55:00,26.25,26.28,26.21,26.28,31200.0,17.2266,17.2463,17.2004,17.2463,31200.0
2006-03-20 15:00:00,26.28,26.33,26.28,26.33,29200.0,17.2463,17.2791,17.2463,17.2791,29200.0
2006-03-20 15:05:00,26.33,26.36,26.31,26.36,32000.0,17.2791,17.2988,17.266,17.2988,32000.0
2006-03-20 15:10:00,26.35,26.36,26.32,26.32,27000.0,17.2923,17.2988,17.2726,17.2726,27000.0
2006-03-20 15:15:00,26.32,26.32,26.27,26.28,21000.0,17.2726,17.2726,17.2398,17.2463,21000.0
2006-03-20 15:20:00,26.27,26.3,26.27,26.29,26000.0,17.2398,17.2595,17.2398,17.2529,26000.0
2006-03-20 15:25:00,26.29,26.31,26.25,26.27,28400.0,17.2529,17.266,17.2266,17.2398,28400.0
2006-03-20 15:30:00,26.27,26.32,26.27,26.31,31800.0,17.2398,17.2726,17.2398,17.266,31800.0
2006-03-20 15:35:00,26.31,26.36,26.3,26.33,43600.0,17.266,17.2988,17.2595,17.2791,43600.0
2006-03-20 15:40:00,26.33,26.39,26.3,26.39,57600.0,17.2791,17.3185,17.2595,17.3185,57600.0
2006-03-20 15:45:00,26.38,26.4,26.27,26.28,67800.0,17.312,17.3251,17.2398,17.2463,67800.0
2006-03-20 15:50:00,26.28,26.33,26.26,26.29,54200.0,17.2463,17.2791,17.2332,17.2529,54200.0
2006-03-20 15:55:00,26.29,26.38,26.27,26.33,242200.0,17.2529,17.312,17.2398,17.2791,242200.0
2006-03-21 09:30:00,25.86,26.19,25.82,25.98,249600.0,16.9707,17.1873,16.9445,17.0495,249600.0
2006-03-21 09:35:00,25.91,26.16,25.9,26.12,70400.0,17.0035,17.1676,16.997,17.1413,70400.0
2006-03-21 09:40:00,26.1,26.13,25.85,26.09,102800.0,17.1282,17.1479,16.9641,17.1216,102800.0
2006-03-21 09:45:00,26.09,26.09,25.9,25.95,162000.0,17.1216,17.1216,16.997,17.0298,162000.0
2006-03-21 09:50:00,25.93,25.95,25.86,25.91,92800.0,17.0166,17.0298,16.9707,17.0035,92800.0
2006-03-21 09:55:00,25.91,25.91,25.79,25.79,185600.0,17.0035,17.0035,16.9248,16.9248,185600.0
2006-03-21 10:00:00,25.79,25.81,25.65,25.66,183000.0,16.9248,16.9379,16.8329,16.8395,183000.0
2006-03-21 10:05:00,25.67,25.7,25.65,25.68,173000.0,16.846,16.8657,16.8329,16.8526,173000.0
2006-03-21 10:10:00,25.68,25.8,25.6,25.8,148600.0,16.8526,16.9313,16.8001,16.9313,148600.0
2006-03-21 10:15:00,25.8,25.86,25.7,25.7,149800.0,16.9313,16.9707,16.8657,16.8657,149800.0
2006-03-21 10:20:00,25.7,25.75,25.66,25.75,97000.0,16.8657,16.8985,16.8395,16.8985,97000.0
2006-03-21 10:25:00,25.75,25.9,25.75,25.78,63600.0,16.8985,16.997,16.8985,16.9182,63600.0
2006-03-21 10:30:00,25.78,25.85,25.74,25.75,90000.0,16.9182,16.9641,16.892,16.8985,90000.0
2006-03-21 10:35:00,25.75,25.89,25.75,25.87,92800.0,16.8985,16.9904,16.8985,16.9773,92800.0
2006-03-21 10:40:00,25.87,25.87,25.79,25.81,116800.0,16.9773,16.9773,16.9248,16.9379,116800.0
2006-03-21 10:45:00,25.81,25.83,25.73,25.8,50600.0,16.9379,16.951,16.8854,16.9313,50600.0
2006-03-21 10:50:00,25.81,25.83,25.8,25.8,36600.0,16.9379,16.951,16.9313,16.9313,36600.0
2006-03-21 10:55:00,25.81,25.84,25.79,25.84,39800.0,16.9379,16.9576,16.9248,16.9576,39800.0
2006-03-21 11:00:00,25.84,25.86,25.8,25.8,46200.0,16.9576,16.9707,16.9313,16.9313,46200.0
2006-03-21 11:05:00,25.82,25.86,25.76,25.78,27000.0,16.9445,16.9707,16.9051,16.9182,27000.0
2006-03-21 11:10:00,25.78,25.79,25.75,25.75,46200.0,16.9182,16.9248,16.8985,16.8985,46200.0
2006-03-21 11:15:00,25.75,25.82,25.73,25.82,32600.0,16.8985,16.9445,16.8854,16.9445,32600.0
2006-03-21 11:20:00,25.82,25.94,25.81,25.88,92200.0,16.9445,17.0232,16.9379,16.9838,92200.0
2006-03-21 11:25:00,25.88,25.91,25.88,25.91,49800.0,16.9838,17.0035,16.9838,17.0035,49800.0
2006-03-21 11:30:00,25.91,25.95,25.86,25.95,82000.0,17.0035,17.0298,16.9707,17.0298,82000.0
2006-03-21 11:35:00,25.95,26.15,25.92,26.06,270200.0,17.0298,17.161,17.0101,17.102,270200.0
2006-03-21 11:40:00,26.08,26.17,26.05,26.1,106200.0,17.1151,17.1741,17.0954,17.1282,106200.0
2006-03-21 11:45:00,26.11,26.17,25.99,25.99,83800.0,17.1348,17.1741,17.056,17.056,83800.0
2006-03-21 11:50:00,25.96,26.09,25.96,26.05,30400.0,17.0363,17.1216,17.0363,17.0954,30400.0
2006-03-21 11:55:00,26.04,26.16,25.99,26.16,67000.0,17.0888,17.1676,17.056,17.1676,67000.0
2006-03-21 12:00:00,26.15,26.18,26.13,26.18,39200.0,17.161,17.1807,17.1479,17.1807,39200.0
2006-03-21 12:05:00,26.18,26.38,26.18,26.34,80400.0,17.1807,17.312,17.1807,17.2857,80400.0
2006-03-21 12:10:00,26.35,26.35,26.13,26.15,97200.0,17.2923,17.2923,17.1479,17.161,97200.0
2006-03-21 12:15:00,26.16,26.2,26.15,26.18,20600.0,17.1676,17.1938,17.161,17.1807,20600.0
2006-03-21 12:20:00,26.19,26.23,26.18,26.23,45600.0,17.1873,17.2135,17.1807,17.2135,45600.0
2006-03-21 12:25:00,26.23,26.23,26.19,26.2,43400.0,17.2135,17.2135,17.1873,17.1938,43400.0
2006-03-21 12:30:00,26.18,26.19,26.14,26.15,30000.0,17.1807,17.1873,17.1545,17.161,30000.0
2006-03-21 12:35:00,26.15,26.18,26.09,26.09,45800.0,17.161,17.1807,17.1216,17.1216,45800.0
2006-03-21 12:40:00,26.09,26.1,26.02,26.09,36800.0,17.1216,17.1282,17.0757,17.1216,36800.0
2006-03-21 12:45:00,26.09,26.11,26.07,26.09,22000.0,17.1216,17.1348,17.1085,17.1216,22000.0
2006-03-21 12:50:00,26.09,26.11,26.02,26.02,38400.0,17.1216,17.1348,17.0757,17.0757,38400.0
2006-03-21 12:55:00,26.02,26.03,25.95,25.97,61000.0,17.0757,17.0823,17.0298,17.0429,61000.0
2006-03-21 13:00:00,25.97,25.98,25.88,25.91,49400.0,17.0429,17.0495,16.9838,17.0035,49400.0
2006-03-21 13:05:00,25.92,25.98,25.92,25.96,57800.0,17.0101,17.0495,17.0101,17.0363,57800.0
2006-03-21 13:10:00,25.97,26.03,25.97,26.03,24400.0,17.0429,17.0823,17.0429,17.0823,24400.0
2006-03-21 13:15:00,26.02,26.04,25.97,26.04,26200.0,17.0757,17.0888,17.0429,17.0888,26200.0
2006-03-21 13:20:00,26.04,26.08,26.03,26.04,18200.0,17.0888,17.1151,17.0823,17.0888,18200.0
2006-03-21 13:25:00,26.04,26.04,25.97,26.02,30400.0,17.0888,17.0888,17.0429,17.0757,30400.0
2006-03-21 13:30:00,26.0,26.01,25.97,26.0,18800.0,17.0626,17.0691,17.0429,17.0626,18800.0
2006-03-21 13:35:00,26.0,26.04,25.98,26.0,45600.0,17.0626,17.0888,17.0495,17.0626,45600.0
2006-03-21 13:40:00,26.0,26.03,25.98,26.0,47600.0,17.0626,17.0823,17.0495,17.0626,47600.0
2006-03-21 13:45:00,26.0,26.0,25.93,25.99,38200.0,17.0626,17.0626,17.0166,17.056,38200.0
2006-03-21 13:50:00,25.99,25.99,25.9,25.93,78200.0,17.056,17.056,16.997,17.0166,78200.0
2006-03-21 13:55:00,25.9,25.96,25.9,25.93,53600.0,16.997,17.0363,16.997,17.0166,53600.0
2006-03-21 14:00:00,25.93,25.97,25.93,25.96,36800.0,17.0166,17.0429,17.0166,17.0363,36800.0
2006-03-21 14:05:00,25.96,26.0,25.95,25.96,37400.0,17.0363,17.0626,17.0298,17.0363,37400.0
2006-03-21 14:10:00,25.96,25.97,25.92,25.93,109600.0,17.0363,17.0429,17.0101,17.0166,109600.0
2006-03-21 14:15:00,25.93,25.94,25.85,25.87,60000.0,17.0166,17.0232,16.9641,16.9773,60000.0
2006-03-21 14:20:00,25.88,25.92,25.85,25.85,29000.0,16.9838,17.0101,16.9641,16.9641,29000.0
2006-03-21 14:25:00,25.86,25.86,25.76,25.77,65200.0,16.9707,16.9707,16.9051,16.9116,65200.0
2006-03-21 14:30:00,25.79,25.8,25.72,25.72,151800.0,16.9248,16.9313,16.8788,16.8788,151800.0
2006-03-21 14:35:00,25.73,25.79,25.68,25.75,56000.0,16.8854,16.9248,16.8526,16.8985,56000.0
2006-03-21 14:40:00,25.75,25.81,25.71,25.78,65000.0,16.8985,16.9379,16.8723,16.9182,65000.0
2006-03-21 14:45:00,25.75,25.75,25.65,25.66,46200.0,16.8985,16.8985,16.8329,16.8395,46200.0
2006-03-21 14:50:00,25.66,25.73,25.65,25.68,32600.0,16.8395,16.8854,16.8329,16.8526,32600.0
2006-03-21 14:55:00,25.68,25.71,25.66,25.66,43200.0,16.8526,16.8723,16.8395,16.8395,43200.0
2006-03-21 15:00:00,25.65,25.69,25.63,25.65,116800.0,16.8329,16.8591,16.8198,16.8329,116800.0
2006-03-21 15:05:00,25.65,25.66,25.63,25.66,48200.0,16.8329,16.8395,16.8198,16.8395,48200.0
2006-03-21 15:10:00,25.66,25.66,25.56,25.6,63400.0,16.8395,16.8395,16.7738,16.8001,63400.0
2006-03-21 15:15:00,25.59,25.61,25.57,25.61,37800.0,16.7935,16.8066,16.7804,16.8066,37800.0
2006-03-21 15:20:00,25.61,25.66,25.59,25.63,50400.0,16.8066,16.8395,16.7935,16.8198,50400.0
2006-03-21 15:25:00,25.62,25.7,25.61,25.65,96200.0,16.8132,16.8657,16.8066,16.8329,96200.0
2006-03-21 15:30:00,25.65,25.7,25.59,25.6,98200.0,16.8329,16.8657,16.7935,16.8001,98200.0
2006-03-21 15:35:00,25.6,25.61,25.54,25.59,65800.0,16.8001,16.8066,16.7607,16.7935,65800.0
2006-03-21 15:40:00,25.6,25.6,25.53,25.56,56000.0,16.8001,16.8001,16.7541,16.7738,56000.0
2006-03-21 15:45:00,25.56,25.57,25.54,25.56,65400.0,16.7738,16.7804,16.7607,16.7738,65400.0
2006-03-21 15:50:00,25.56,25.58,25.53,25.54,71600.0,16.7738,16.7869,16.7541,16.7607,71600.0
2006-03-21 15:55:00,25.54,25.55,25.5,25.5,165800.0,16.7607,16.7673,16.7344,16.7344,165800.0
2006-03-22 09:30:00,25.65,25.71,25.51,25.65,96000.0,16.8329,16.8723,16.741,16.8329,96000.0
2006-03-22 09:35:00,25.65,25.72,25.58,25.69,51600.0,16.8329,16.8788,16.7869,16.8591,51600.0
2006-03-22 09:40:00,25.64,25.76,25.61,25.76,110400.0,16.8263,16.9051,16.8066,16.9051,110400.0
2006-03-22 09:45:00,25.76,25.8,25.61,25.73,79400.0,16.9051,16.9313,16.8066,16.8854,79400.0
2006-03-22 09:50:00,25.75,25.78,25.63,25.65,76200.0,16.8985,16.9182,16.8198,16.8329,76200.0
2006-03-22 09:55:00,25.65,25.74,25.56,25.7,70600.0,16.8329,16.892,16.7738,16.8657,70600.0
2006-03-22 10:00:00,25.72,25.8,25.63,25.77,60400.0,16.8788,16.9313,16.8198,16.9116,60400.0
2006-03-22 10:05:00,25.8,25.97,25.8,25.9,93200.0,16.9313,17.0429,16.9313,16.997,93200.0
2006-03-22 10:10:00,25.9,26.02,25.82,25.93,90000.0,16.997,17.0757,16.9445,17.0166,90000.0
2006-03-22 10:15:00,25.93,25.97,25.86,25.95,104000.0,17.0166,17.0429,16.9707,17.0298,104000.0
2006-03-22 10:20:00,25.94,25.98,25.85,25.98,72200.0,17.0232,17.0495,16.9641,17.0495,72200.0
2006-03-22 10:25:00,25.95,25.95,25.83,25.83,86800.0,17.0298,17.0298,16.951,16.951,86800.0
2006-03-22 10:30:00,25.83,26.02,25.83,25.93,93800.0,16.951,17.0757,16.951,17.0166,93800.0
2006-03-22 10:35:00,25.96,26.01,25.92,25.94,95200.0,17.0363,17.0691,17.0101,17.0232,95200.0
2006-03-22 10:40:00,25.93,25.94,25.81,25.83,88400.0,17.0166,17.0232,16.9379,16.951,88400.0
2006-03-22 10:45:00,25.84,25.94,25.8,25.85,119800.0,16.9576,17.0232,16.9313,16.9641,119800.0
2006-03-22 10:50:00,25.88,25.88,25.79,25.86,73000.0,16.9838,16.9838,16.9248,16.9707,73000.0
2006-03-22 10:55:00,25.86,25.89,25.77,25.81,49600.0,16.9707,16.9904,16.9116,16.9379,49600.0
2006-03-22 11:00:00,25.8,25.91,25.8,25.81,85000.0,16.9313,17.0035,16.9313,16.9379,85000.0
2006-03-22 11:05:00,25.81,25.92,25.81,25.86,92800.0,16.9379,17.0101,16.9379,16.9707,92800.0
2006-03-22 11:10:00,25.86,25.86,25.78,25.8,68800.0,16.9707,16.9707,16.9182,16.9313,68800.0
2006-03-22 11:15:00,25.82,25.9,25.82,25.86,84600.0,16.9445,16.997,16.9445,16.9707,84600.0
2006-03-22 11:20:00,25.86,25.98,25.86,25.96,38400.0,16.9707,17.0495,16.9707,17.0363,38400.0
2006-03-22 11:25:00,25.95,26.02,25.91,25.93,99800.0,17.0298,17.0757,17.0035,17.0166,99800.0
2006-03-22 11:30:00,25.91,25.94,25.85,25.93,106200.0,17.0035,17.0232,16.9641,17.0166,106200.0
2006-03-22 11:35:00,25.92,25.98,25.88,25.91,121000.0,17.0101,17.0495,16.9838,17.0035,121000.0
2006-03-22 11:40:00,25.91,26.03,25.9,26.03,43000.0,17.0035,17.0823,16.997,17.0823,43000.0
2006-03-22 11:45:00,26.01,26.16,26.01,26.06,165600.0,17.0691,17.1676,17.0691,17.102,165600.0
2006-03-22 11:50:00,26.07,26.08,26.03,26.08,83600.0,17.1085,17.1151,17.0823,17.1151,83600.0
2006-03-22 11:55:00,26.07,26.1,26.03,26.07,73600.0,17.1085,17.1282,17.0823,17.1085,73600.0
2006-03-22 12:00:00,26.06,26.11,26.05,26.11,136000.0,17.102,17.1348,17.0954,17.1348,136000.0
2006-03-22 12:05:00,26.11,26.11,26.07,26.09,21400.0,17.1348,17.1348,17.1085,17.1216,21400.0
2006-03-22 12:10:00,26.09,26.14,26.09,26.11,36200.0,17.1216,17.1545,17.1216,17.1348,36200.0
2006-03-22 12:15:00,26.11,26.19,26.11,26.19,50600.0,17.1348,17.1873,17.1348,17.1873,50600.0
2006-03-22 12:20:00,26.18,26.2,26.12,26.12,26800.0,17.1807,17.1938,17.1413,17.1413,26800.0
2006-03-22 12:25:00,26.13,26.18,26.12,26.13,15200.0,17.1479,17.1807,17.1413,17.1479,15200.0
2006-03-22 12:30:00,26.13,26.15,26.06,26.1,29800.0,17.1479,17.161,17.102,17.1282,29800.0
2006-03-22 12:35:00,26.09,26.11,26.08,26.1,14000.0,17.1216,17.1348,17.1151,17.1282,14000.0
2006-03-22 12:40:00,26.1,26.11,26.09,26.1,23600.0,17.1282,17.1348,17.1216,17.1282,23600.0
2006-03-22 12:45:00,26.1,26.11,26.07,26.11,35000.0,17.1282,17.1348,17.1085,17.1348,35000.0
2006-03-22 12:50:00,26.11,26.11,26.09,26.1,25600.0,17.1348,17.1348,17.1216,17.1282,25600.0
2006-03-22 12:55:00,26.1,26.14,26.1,26.14,35400.0,17.1282,17.1545,17.1282,17.1545,35400.0
2006-03-22 13:00:00,26.14,26.16,26.1,26.11,30000.0,17.1545,17.1676,17.1282,17.1348,30000.0
2006-03-22 13:05:00,26.11,26.18,26.1,26.17,25000.0,17.1348,17.1807,17.1282,17.1741,25000.0
2006-03-22 13:10:00,26.17,26.21,26.15,26.2,35000.0,17.1741,17.2004,17.161,17.1938,35000.0
2006-03-22 13:15:00,26.18,26.25,26.18,26.21,30400.0,17.1807,17.2266,17.1807,17.2004,30400.0
2006-03-22 13:20:00,26.21,26.21,26.11,26.12,34000.0,17.2004,17.2004,17.1348,17.1413,34000.0
2006-03-22 13:25:00,26.13,26.18,26.13,26.17,27600.0,17.1479,17.1807,17.1479,17.1741,27600.0
2006-03-22 13:30:00,26.16,26.17,26.1,26.11,46400.0,17.1676,17.1741,17.1282,17.1348,46400.0
2006-03-22 13:35:00,26.1,26.13,26.09,26.13,24800.0,17.1282,17.1479,17.1216,17.1479,24800.0
2006-03-22 13:40:00,26.12,26.13,26.1,26.12,16000.0,17.1413,17.1479,17.1282,17.1413,16000.0
2006-03-22 13:45:00,26.1,26.18,26.1,26.18,40000.0,17.1282,17.1807,17.1282,17.1807,40000.0
2006-03-22 13:50:00,26.18,26.2,26.15,26.17,36400.0,17.1807,17.1938,17.161,17.1741,36400.0
2006-03-22 13:55:00,26.18,26.18,26.1,26.13,35000.0,17.1807,17.1807,17.1282,17.1479,35000.0
2006-03-22 14:00:00,26.14,26.18,26.1,26.11,63600.0,17.1545,17.1807,17.1282,17.1348,63600.0
2006-03-22 14:05:00,26.11,26.11,26.05,26.08,23800.0,17.1348,17.1348,17.0954,17.1151,23800.0
2006-03-22 14:10:00,26.08,26.08,25.96,25.98,32000.0,17.1151,17.1151,17.0363,17.0495,32000.0
2006-03-22 14:15:00,25.98,25.99,25.86,25.86,30600.0,17.0495,17.056,16.9707,16.9707,30600.0
2006-03-22 14:20:00,25.86,25.91,25.84,25.9,31000.0,16.9707,17.0035,16.9576,16.997,31000.0
2006-03-22 14:25:00,25.9,25.9,25.73,25.73,73000.0,16.997,16.997,16.8854,16.8854,73000.0
2006-03-22 14:30:00,25.73,25.83,25.73,25.8,33600.0,16.8854,16.951,16.8854,16.9313,33600.0
2006-03-22 14:35:00,25.8,25.92,25.8,25.92,50000.0,16.9313,17.0101,16.9313,17.0101,50000.0
2006-03-22 14:40:00,25.92,25.96,25.86,25.88,46200.0,17.0101,17.0363,16.9707,16.9838,46200.0
2006-03-22 14:45:00,25.88,25.97,25.88,25.91,36800.0,16.9838,17.0429,16.9838,17.0035,36800.0
2006-03-22 14:50:00,25.91,26.0,25.91,25.99,44000.0,17.0035,17.0626,17.0035,17.056,44000.0
2006-03-22 14:55:00,25.98,25.98,25.93,25.93,25000.0,17.0495,17.0495,17.0166,17.0166,25000.0
2006-03-22 15:00:00,25.93,25.93,25.9,25.91,19800.0,17.0166,17.0166,16.997,17.0035,19800.0
2006-03-22 15:05:00,25.92,25.93,25.87,25.87,74000.0,17.0101,17.0166,16.9773,16.9773,74000.0
2006-03-22 15:10:00,25.87,25.93,25.82,25.83,42400.0,16.9773,17.0166,16.9445,16.951,42400.0
2006-03-22 15:15:00,25.83,25.86,25.79,25.83,66800.0,16.951,16.9707,16.9248,16.951,66800.0
2006-03-22 15:20:00,25.85,25.89,25.81,25.82,73400.0,16.9641,16.9904,16.9379,16.9445,73400.0
2006-03-22 15:25:00,25.81,25.86,25.78,25.82,67000.0,16.9379,16.9707,16.9182,16.9445,67000.0
2006-03-22 15:30:00,25.82,25.85,25.73,25.73,108400.0,16.9445,16.9641,16.8854,16.8854,108400.0
2006-03-22 15:35:00,25.73,25.82,25.71,25.8,67200.0,16.8854,16.9445,16.8723,16.9313,67200.0
2006-03-22 15:40:00,25.79,25.81,25.75,25.78,82600.0,16.9248,16.9379,16.8985,16.9182,82600.0
2006-03-22 15:45:00,25.78,25.81,25.75,25.77,80400.0,16.9182,16.9379,16.8985,16.9116,80400.0
2006-03-22 15:50:00,25.77,25.78,25.73,25.77,111200.0,16.9116,16.9182,16.8854,16.9116,111200.0
2006-03-22 15:55:00,25.78,25.85,25.78,25.84,142200.0,16.9182,16.9641,16.9182,16.9576,142200.0
2006-03-23 09:30:00,25.78,25.93,25.77,25.9,97800.0,16.9182,17.0166,16.9116,16.997,97800.0
2006-03-23 09:35:00,25.88,26.13,25.88,26.13,104800.0,16.9838,17.1479,16.9838,17.1479,104800.0
2006-03-23 09:40:00,26.13,26.13,25.98,25.99,45600.0,17.1479,17.1479,17.0495,17.056,45600.0
2006-03-23 09:45:00,25.99,26.07,25.93,26.06,86200.0,17.056,17.1085,17.0166,17.102,86200.0
2006-03-23 09:50:00,26.05,26.08,26.0,26.06,47400.0,17.0954,17.1151,17.0626,17.102,47400.0
2006-03-23 09:55:00,26.06,26.08,26.0,26.06,47600.0,17.102,17.1151,17.0626,17.102,47600.0
2006-03-23 10:00:00,26.06,26.1,25.91,25.91,55400.0,17.102,17.1282,17.0035,17.0035,55400.0
2006-03-23 10:05:00,25.9,25.97,25.85,25.87,77800.0,16.997,17.0429,16.9641,16.9773,77800.0
2006-03-23 10:10:00,25.89,25.95,25.84,25.95,69800.0,16.9904,17.0298,16.9576,17.0298,69800.0
2006-03-23 10:15:00,25.96,25.96,25.84,25.89,45600.0,17.0363,17.0363,16.9576,16.9904,45600.0
2006-03-23 10:20:00,25.88,25.97,25.82,25.97,42800.0,16.9838,17.0429,16.9445,17.0429,42800.0
2006-03-23 10:25:00,26.01,26.01,25.83,25.87,82800.0,17.0691,17.0691,16.951,16.9773,82800.0
2006-03-23 10:30:00,25.88,25.98,25.81,25.93,111200.0,16.9838,17.0495,16.9379,17.0166,111200.0
2006-03-23 10:35:00,25.93,25.97,25.85,25.85,83000.0,17.0166,17.0429,16.9641,16.9641,83000.0
2006-03-23 10:40:00,25.86,25.9,25.86,25.89,69600.0,16.9707,16.997,16.9707,16.9904,69600.0
2006-03-23 10:45:00,25.89,26.1,25.89,26.1,98400.0,16.9904,17.1282,16.9904,17.1282,98400.0
2006-03-23 10:50:00,26.11,26.17,26.07,26.07,100400.0,17.1348,17.1741,17.1085,17.1085,100400.0
2006-03-23 10:55:00,26.07,26.2,26.07,26.2,50400.0,17.1085,17.1938,17.1085,17.1938,50400.0
2006-03-23 11:00:00,26.23,26.25,26.05,26.08,67400.0,17.2135,17.2266,17.0954,17.1151,67400.0
2006-03-23 11:05:00,26.08,26.25,26.08,26.24,75400.0,17.1151,17.2266,17.1151,17.2201,75400.0
2006-03-23 11:10:00,26.24,26.24,26.18,26.24,89800.0,17.2201,17.2201,17.1807,17.2201,89800.0
2006-03-23 11:15:00,26.22,26.25,26.2,26.25,56600.0,17.207,17.2266,17.1938,17.2266,56600.0
2006-03-23 11:20:00,26.24,26.32,26.24,26.25,99400.0,17.2201,17.2726,17.2201,17.2266,99400.0
2006-03-23 11:25:00,26.24,26.24,26.16,26.16,60000.0,17.2201,17.2201,17.1676,17.1676,60000.0
2006-03-23 11:30:00,26.16,26.22,26.13,26.19,30400.0,17.1676,17.207,17.1479,17.1873,30400.0
2006-03-23 11:35:00,26.19,26.33,26.18,26.33,64400.0,17.1873,17.2791,17.1807,17.2791,64400.0
2006-03-23 11:40:00,26.31,26.34,26.2,26.25,35800.0,17.266,17.2857,17.1938,17.2266,35800.0
2006-03-23 11:45:00,26.25,26.4,26.25,26.3,61600.0,17.2266,17.3251,17.2266,17.2595,61600.0
2006-03-23 11:50:00,26.32,26.42,26.31,26.42,76400.0,17.2726,17.3382,17.266,17.3382,76400.0
2006-03-23 11:55:00,26.42,26.43,26.38,26.39,47600.0,17.3382,17.3448,17.312,17.3185,47600.0
2006-03-23 12:00:00,26.43,26.45,26.38,26.43,36400.0,17.3448,17.3579,17.312,17.3448,36400.0
2006-03-23 12:05:00,26.43,26.43,26.33,26.36,74000.0,17.3448,17.3448,17.2791,17.2988,74000.0
2006-03-23 12:10:00,26.36,26.4,26.35,26.35,29800.0,17.2988,17.3251,17.2923,17.2923,29800.0
2006-03-23 12:15:00,26.35,26.35,26.27,26.31,27000.0,17.2923,17.2923,17.2398,17.266,27000.0
2006-03-23 12:20:00,26.31,26.35,26.27,26.3,33000.0,17.266,17.2923,17.2398,17.2595,33000.0
2006-03-23 12:25:00,26.3,26.31,26.24,26.3,22200.0,17.2595,17.266,17.2201,17.2595,22200.0
2006-03-23 12:30:00,26.3,26.36,26.29,26.36,16400.0,17.2595,17.2988,17.2529,17.2988,16400.0
2006-03-23 12:35:00,26.36,26.43,26.28,26.38,44400.0,17.2988,17.3448,17.2463,17.312,44400.0
2006-03-23 12:40:00,26.36,26.41,26.36,26.36,55800.0,17.2988,17.3316,17.2988,17.2988,55800.0
2006-03-23 12:45:00,26.36,26.39,26.34,26.38,71200.0,17.2988,17.3185,17.2857,17.312,71200.0
2006-03-23 12:50:00,26.38,26.42,26.38,26.4,32000.0,17.312,17.3382,17.312,17.3251,32000.0
2006-03-23 12:55:00,26.42,26.42,26.34,26.38,24400.0,17.3382,17.3382,17.2857,17.312,24400.0
2006-03-23 13:00:00,26.39,26.42,26.33,26.34,33600.0,17.3185,17.3382,17.2791,17.2857,33600.0
2006-03-23 13:05:00,26.34,26.37,26.33,26.36,31600.0,17.2857,17.3054,17.2791,17.2988,31600.0
2006-03-23 13:10:00,26.36,26.36,26.29,26.3,37600.0,17.2988,17.2988,17.2529,17.2595,37600.0
2006-03-23 13:15:00,26.3,26.36,26.27,26.32,21200.0,17.2595,17.2988,17.2398,17.2726,21200.0
2006-03-23 13:20:00,26.31,26.39,26.31,26.39,33400.0,17.266,17.3185,17.266,17.3185,33400.0
2006-03-23 13:25:00,26.39,26.45,26.38,26.4,40200.0,17.3185,17.3579,17.312,17.3251,40200.0
2006-03-23 13:30:00,26.4,26.4,26.33,26.33,28200.0,17.3251,17.3251,17.2791,17.2791,28200.0
2006-03-23 13:35:00,26.33,26.33,26.29,26.31,21800.0,17.2791,17.2791,17.2529,17.266,21800.0
2006-03-23 13:40:00,26.3,26.35,26.29,26.32,20800.0,17.2595,17.2923,17.2529,17.2726,20800.0
2006-03-23 13:45:00,26.33,26.42,26.32,26.4,47800.0,17.2791,17.3382,17.2726,17.3251,47800.0
2006-03-23 13:50:00,26.4,26.43,26.4,26.42,26000.0,17.3251,17.3448,17.3251,17.3382,26000.0
2006-03-23 13:55:00,26.41,26.47,26.4,26.43,22600.0,17.3316,17.371,17.3251,17.3448,22600.0
2006-03-23 14:00:00,26.43,26.45,26.38,26.43,29200.0,17.3448,17.3579,17.312,17.3448,29200.0
2006-03-23 14:05:00,26.43,26.44,26.34,26.35,41600.0,17.3448,17.3513,17.2857,17.2923,41600.0
2006-03-23 14:10:00,26.35,26.36,26.3,26.35,66600.0,17.2923,17.2988,17.2595,17.2923,66600.0
2006-03-23 14:15:00,26.35,26.37,26.3,26.34,53200.0,17.2923,17.3054,17.2595,17.2857,53200.0
2006-03-23 14:20:00,26.34,26.45,26.34,26.43,43200.0,17.2857,17.3579,17.2857,17.3448,43200.0
2006-03-23 14:25:00,26.43,26.43,26.36,26.39,50400.0,17.3448,17.3448,17.2988,17.3185,50400.0
2006-03-23 14:30:00,26.4,26.42,26.36,26.4,32600.0,17.3251,17.3382,17.2988,17.3251,32600.0
2006-03-23 14:35:00,26.4,26.4,26.36,26.36,29600.0,17.3251,17.3251,17.2988,17.2988,29600.0
2006-03-23 14:40:00,26.38,26.47,26.38,26.42,71000.0,17.312,17.371,17.312,17.3382,71000.0
2006-03-23 14:45:00,26.45,26.45,26.42,26.43,31000.0,17.3579,17.3579,17.3382,17.3448,31000.0
2006-03-23 14:50:00,26.45,26.45,26.36,26.39,42800.0,17.3579,17.3579,17.2988,17.3185,42800.0
2006-03-23 14:55:00,26.38,26.43,26.31,26.37,70600.0,17.312,17.3448,17.266,17.3054,70600.0
2006-03-23 15:00:00,26.38,26.4,26.32,26.39,60200.0,17.312,17.3251,17.2726,17.3185,60200.0
2006-03-23 15:05:00,26.39,26.41,26.37,26.38,23200.0,17.3185,17.3316,17.3054,17.312,23200.0
2006-03-23 15:10:00,26.39,26.4,26.34,26.35,53000.0,17.3185,17.3251,17.2857,17.2923,53000.0
2006-03-23 15:15:00,26.34,26.34,26.32,26.32,38600.0,17.2857,17.2857,17.2726,17.2726,38600.0
2006-03-23 15:20:00,26.31,26.36,26.31,26.35,30600.0,17.266,17.2988,17.266,17.2923,30600.0
2006-03-23 15:25:00,26.35,26.39,26.32,26.39,38800.0,17.2923,17.3185,17.2726,17.3185,38800.0
2006-03-23 15:30:00,26.39,26.41,26.33,26.34,54200.0,17.3185,17.3316,17.2791,17.2857,54200.0
2006-03-23 15:35:00,26.34,26.36,26.32,26.36,39400.0,17.2857,17.2988,17.2726,17.2988,39400.0
2006-03-23 15:40:00,26.36,26.36,26.34,26.34,63400.0,17.2988,17.2988,17.2857,17.2857,63400.0
2006-03-23 15:45:00,26.34,26.35,26.29,26.31,66000.0,17.2857,17.2923,17.2529,17.266,66000.0
2006-03-23 15:50:00,26.31,26.34,26.3,26.34,109000.0,17.266,17.2857,17.2595,17.2857,109000.0
2006-03-23 15:55:00,26.33,26.38,26.33,26.37,140800.0,17.2791,17.312,17.2791,17.3054,140800.0
2006-03-24 09:30:00,26.5,26.5,26.41,26.47,101600.0,17.3907,17.3907,17.3316,17.371,101600.0
2006-03-24 09:35:00,26.49,26.57,26.45,26.55,111200.0,17.3841,17.4366,17.3579,17.4235,111200.0
2006-03-24 09:40:00,26.55,26.57,26.48,26.55,57200.0,17.4235,17.4366,17.3776,17.4235,57200.0
2006-03-24 09:45:00,26.53,26.6,26.48,26.56,47200.0,17.4104,17.4563,17.3776,17.4301,47200.0
2006-03-24 09:50:00,26.56,26.6,26.52,26.55,35400.0,17.4301,17.4563,17.4038,17.4235,35400.0
2006-03-24 09:55:00,26.53,26.65,26.53,26.57,37000.0,17.4104,17.4891,17.4104,17.4366,37000.0
2006-03-24 10:00:00,26.57,26.72,26.57,26.7,58400.0,17.4366,17.5351,17.4366,17.522,58400.0
2006-03-24 10:05:00,26.7,26.88,26.68,26.77,112400.0,17.522,17.6401,17.5088,17.5679,112400.0
2006-03-24 10:10:00,26.77,26.8,26.71,26.8,98600.0,17.5679,17.5876,17.5285,17.5876,98600.0
2006-03-24 10:15:00,26.79,26.8,26.67,26.73,71200.0,17.581,17.5876,17.5023,17.5416,71200.0
2006-03-24 10:20:00,26.73,26.86,26.73,26.84,99400.0,17.5416,17.627,17.5416,17.6138,99400.0
2006-03-24 10:25:00,26.84,26.95,26.82,26.93,93800.0,17.6138,17.686,17.6007,17.6729,93800.0
2006-03-24 10:30:00,26.93,27.05,26.93,26.99,115200.0,17.6729,17.7516,17.6729,17.7123,115200.0
2006-03-24 10:35:00,26.99,27.0,26.84,26.85,68400.0,17.7123,17.7188,17.6138,17.6204,68400.0
2006-03-24 10:40:00,26.88,27.06,26.87,26.91,90200.0,17.6401,17.7582,17.6335,17.6598,90200.0
2006-03-24 10:45:00,26.91,26.93,26.86,26.89,65400.0,17.6598,17.6729,17.627,17.6466,65400.0
2006-03-24 10:50:00,26.9,26.91,26.83,26.88,98000.0,17.6532,17.6598,17.6073,17.6401,98000.0
2006-03-24 10:55:00,26.86,26.88,26.83,26.83,73000.0,17.627,17.6401,17.6073,17.6073,73000.0
2006-03-24 11:00:00,26.85,26.9,26.77,26.9,58400.0,17.6204,17.6532,17.5679,17.6532,58400.0
2006-03-24 11:05:00,26.93,26.98,26.85,26.89,74200.0,17.6729,17.7057,17.6204,17.6466,74200.0
2006-03-24 11:10:00,26.91,26.93,26.84,26.87,63600.0,17.6598,17.6729,17.6138,17.6335,63600.0
2006-03-24 11:15:00,26.87,26.97,26.87,26.96,32200.0,17.6335,17.6991,17.6335,17.6926,32200.0
2006-03-24 11:20:00,26.97,27.0,26.96,26.98,27000.0,17.6991,17.7188,17.6926,17.7057,27000.0
2006-03-24 11:25:00,26.99,27.01,26.85,26.95,63200.0,17.7123,17.7254,17.6204,17.686,63200.0
2006-03-24 11:30:00,26.95,27.03,26.91,27.01,71000.0,17.686,17.7385,17.6598,17.7254,71000.0
2006-03-24 11:35:00,27.02,27.02,26.96,26.98,54000.0,17.732,17.732,17.6926,17.7057,54000.0
2006-03-24 11:40:00,26.98,27.02,26.97,26.99,29800.0,17.7057,17.732,17.6991,17.7123,29800.0
2006-03-24 11:45:00,27.0,27.01,26.96,26.99,38600.0,17.7188,17.7254,17.6926,17.7123,38600.0
2006-03-24 11:50:00,26.99,27.03,26.98,27.01,32400.0,17.7123,17.7385,17.7057,17.7254,32400.0
2006-03-24 11:55:00,27.03,27.05,26.96,26.97,27200.0,17.7385,17.7516,17.6926,17.6991,27200.0
2006-03-24 12:00:00,26.98,26.98,26.93,26.93,17200.0,17.7057,17.7057,17.6729,17.6729,17200.0
2006-03-24 12:05:00,26.92,26.92,26.84,26.84,49800.0,17.6663,17.6663,17.6138,17.6138,49800.0
2006-03-24 12:10:00,26.85,26.97,26.85,26.95,24000.0,17.6204,17.6991,17.6204,17.686,24000.0
2006-03-24 12:15:00,26.95,26.95,26.91,26.91,17000.0,17.686,17.686,17.6598,17.6598,17000.0
2006-03-24 12:20:00,26.92,26.92,26.85,26.88,19000.0,17.6663,17.6663,17.6204,17.6401,19000.0
2006-03-24 12:25:00,26.9,26.93,26.85,26.86,29600.0,17.6532,17.6729,17.6204,17.627,29600.0
2006-03-24 12:30:00,26.87,26.97,26.87,26.95,16400.0,17.6335,17.6991,17.6335,17.686,16400.0
2006-03-24 12:35:00,26.94,26.95,26.89,26.9,22400.0,17.6795,17.686,17.6466,17.6532,22400.0
2006-03-24 12:40:00,26.92,26.92,26.8,26.81,53400.0,17.6663,17.6663,17.5876,17.5941,53400.0
2006-03-24 12:45:00,26.82,26.84,26.77,26.83,27200.0,17.6007,17.6138,17.5679,17.6073,27200.0
2006-03-24 12:50:00,26.83,26.84,26.78,26.79,24000.0,17.6073,17.6138,17.5745,17.581,24000.0
2006-03-24 12:55:00,26.79,26.89,26.79,26.89,19200.0,17.581,17.6466,17.581,17.6466,19200.0
2006-03-24 13:00:00,26.89,26.92,26.87,26.92,44400.0,17.6466,17.6663,17.6335,17.6663,44400.0
2006-03-24 13:05:00,26.92,26.93,26.88,26.9,44400.0,17.6663,17.6729,17.6401,17.6532,44400.0
2006-03-24 13:10:00,26.9,26.93,26.88,26.89,82000.0,17.6532,17.6729,17.6401,17.6466,82000.0
2006-03-24 13:15:00,26.88,26.92,26.88,26.89,14800.0,17.6401,17.6663,17.6401,17.6466,14800.0
2006-03-24 13:20:00,26.9,26.91,26.86,26.86,95800.0,17.6532,17.6598,17.627,17.627,95800.0
2006-03-24 13:25:00,26.86,26.87,26.79,26.86,43200.0,17.627,17.6335,17.581,17.627,43200.0
2006-03-24 13:30:00,26.87,26.93,26.84,26.9,35600.0,17.6335,17.6729,17.6138,17.6532,35600.0
2006-03-24 13:35:00,26.89,26.91,26.86,26.89,39400.0,17.6466,17.6598,17.627,17.6466,39400.0
2006-03-24 13:40:00,26.89,26.9,26.83,26.88,32800.0,17.6466,17.6532,17.6073,17.6401,32800.0
2006-03-24 13:45:00,26.88,26.93,26.87,26.91,27600.0,17.6401,17.6729,17.6335,17.6598,27600.0
2006-03-24 13:50:00,26.92,27.0,26.89,27.0,34200.0,17.6663,17.7188,17.6466,17.7188,34200.0
2006-03-24 13:55:00,27.0,27.0,26.96,26.99,29600.0,17.7188,17.7188,17.6926,17.7123,29600.0
2006-03-24 14:00:00,27.0,27.0,26.92,26.94,28600.0,17.7188,17.7188,17.6663,17.6795,28600.0
2006-03-24 14:05:00,26.95,26.97,26.93,26.95,29400.0,17.686,17.6991,17.6729,17.686,29400.0
2006-03-24 14:10:00,26.95,27.03,26.95,27.03,39200.0,17.686,17.7385,17.686,17.7385,39200.0
2006-03-24 14:15:00,27.03,27.11,27.03,27.05,69400.0,17.7385,17.791,17.7385,17.7516,69400.0
2006-03-24 14:20:00,27.06,27.08,26.99,27.05,48600.0,17.7582,17.7713,17.7123,17.7516,48600.0
2006-03-24 14:25:00,27.05,27.07,26.99,27.04,43400.0,17.7516,17.7648,17.7123,17.7451,43400.0
2006-03-24 14:30:00,27.06,27.06,27.0,27.05,32800.0,17.7582,17.7582,17.7188,17.7516,32800.0
2006-03-24 14:35:00,27.06,27.06,27.03,27.06,37800.0,17.7582,17.7582,17.7385,17.7582,37800.0
2006-03-24 14:40:00,27.06,27.11,27.02,27.09,71600.0,17.7582,17.791,17.732,17.7779,71600.0
2006-03-24 14:45:00,27.09,27.13,27.04,27.04,64800.0,17.7779,17.8041,17.7451,17.7451,64800.0
2006-03-24 14:50:00,27.04,27.08,26.99,27.05,55600.0,17.7451,17.7713,17.7123,17.7516,55600.0
2006-03-24 14:55:00,27.06,27.06,26.91,26.93,44800.0,17.7582,17.7582,17.6598,17.6729,44800.0
2006-03-24 15:00:00,26.93,26.97,26.9,26.92,61200.0,17.6729,17.6991,17.6532,17.6663,61200.0
2006-03-24 15:05:00,26.93,27.02,26.93,27.01,28000.0,17.6729,17.732,17.6729,17.7254,28000.0
2006-03-24 15:10:00,27.02,27.02,26.93,26.97,29000.0,17.732,17.732,17.6729,17.6991,29000.0
2006-03-24 15:15:00,26.97,27.01,26.89,26.91,36600.0,17.6991,17.7254,17.6466,17.6598,36600.0
2006-03-24 15:20:00,26.9,26.97,26.9,26.93,34400.0,17.6532,17.6991,17.6532,17.6729,34400.0
2006-03-24 15:25:00,26.94,27.0,26.88,26.89,44800.0,17.6795,17.7188,17.6401,17.6466,44800.0
2006-03-24 15:30:00,26.87,26.91,26.86,26.9,46000.0,17.6335,17.6598,17.627,17.6532,46000.0
2006-03-24 15:35:00,26.9,26.95,26.87,26.91,53800.0,17.6532,17.686,17.6335,17.6598,53800.0
2006-03-24 15:40:00,26.91,26.99,26.91,26.92,54600.0,17.6598,17.7123,17.6598,17.6663,54600.0
2006-03-24 15:45:00,26.92,26.93,26.9,26.92,72000.0,17.6663,17.6729,17.6532,17.6663,72000.0
2006-03-24 15:50:00,26.92,26.93,26.88,26.89,119600.0,17.6663,17.6729,17.6401,17.6466,119600.0
2006-03-24 15:55:00,26.89,26.93,26.84,26.84,142400.0,17.6466,17.6729,17.6138,17.6138,142400.0
2006-03-27 09:30:00,27.1,27.2,27.1,27.13,207400.0,17.7845,17.8501,17.7845,17.8041,207400.0
2006-03-27 09:35:00,27.12,27.24,27.09,27.24,159200.0,17.7976,17.8763,17.7779,17.8763,159200.0
2006-03-27 09:40:00,27.24,27.45,27.23,27.4,280600.0,17.8763,18.0141,17.8698,17.9813,280600.0
2006-03-27 09:45:00,27.4,27.57,27.4,27.54,277800.0,17.9813,18.0929,17.9813,18.0732,277800.0
2006-03-27 09:50:00,27.54,27.54,27.41,27.45,163400.0,18.0732,18.0732,17.9879,18.0141,163400.0
2006-03-27 09:55:00,27.45,27.63,27.42,27.56,143000.0,18.0141,18.1323,17.9945,18.0863,143000.0
2006-03-27 10:00:00,27.55,27.68,27.54,27.65,113400.0,18.0798,18.1651,18.0732,18.1454,113400.0
2006-03-27 10:05:00,27.65,27.74,27.63,27.74,90000.0,18.1454,18.2045,18.1323,18.2045,90000.0
2006-03-27 10:10:00,27.74,27.83,27.68,27.69,237200.0,18.2045,18.2635,18.1651,18.1716,237200.0
2006-03-27 10:15:00,27.7,28.0,27.7,28.0,222800.0,18.1782,18.3751,18.1782,18.3751,222800.0
2006-03-27 10:20:00,28.0,28.0,27.78,27.85,179000.0,18.3751,18.3751,18.2307,18.2766,179000.0
2006-03-27 10:25:00,27.88,27.97,27.86,27.87,245400.0,18.2963,18.3554,18.2832,18.2898,245400.0
2006-03-27 10:30:00,27.88,27.93,27.82,27.85,127400.0,18.2963,18.3291,18.257,18.2766,127400.0
2006-03-27 10:35:00,27.86,27.96,27.79,27.83,168600.0,18.2832,18.3488,18.2373,18.2635,168600.0
2006-03-27 10:40:00,27.83,27.96,27.83,27.96,95800.0,18.2635,18.3488,18.2635,18.3488,95800.0
2006-03-27 10:45:00,27.95,28.05,27.93,28.0,169400.0,18.3423,18.4079,18.3291,18.3751,169400.0
2006-03-27 10:50:00,27.99,28.05,27.89,28.04,131800.0,18.3685,18.4079,18.3029,18.4013,131800.0
2006-03-27 10:55:00,28.05,28.05,27.96,27.96,96600.0,18.4079,18.4079,18.3488,18.3488,96600.0
2006-03-27 11:00:00,27.96,28.0,27.93,27.95,127000.0,18.3488,18.3751,18.3291,18.3423,127000.0
2006-03-27 11:05:00,27.96,28.03,27.94,28.03,104800.0,18.3488,18.3948,18.3357,18.3948,104800.0
2006-03-27 11:10:00,28.03,28.03,27.94,27.98,157400.0,18.3948,18.3948,18.3357,18.362,157400.0
2006-03-27 11:15:00,28.0,28.05,27.97,28.02,87600.0,18.3751,18.4079,18.3554,18.3882,87600.0
2006-03-27 11:20:00,28.0,28.05,27.99,28.05,124800.0,18.3751,18.4079,18.3685,18.4079,124800.0
2006-03-27 11:25:00,28.04,28.1,27.99,28.03,123400.0,18.4013,18.4407,18.3685,18.3948,123400.0
2006-03-27 11:30:00,28.03,28.09,27.99,28.05,86200.0,18.3948,18.4341,18.3685,18.4079,86200.0
2006-03-27 11:35:00,28.05,28.07,28.02,28.05,41400.0,18.4079,18.421,18.3882,18.4079,41400.0
2006-03-27 11:40:00,28.05,28.07,27.98,28.02,114600.0,18.4079,18.421,18.362,18.3882,114600.0
2006-03-27 11:45:00,28.03,28.06,28.0,28.05,50400.0,18.3948,18.4145,18.3751,18.4079,50400.0
2006-03-27 11:50:00,28.05,28.12,28.04,28.06,93200.0,18.4079,18.4538,18.4013,18.4145,93200.0
2006-03-27 11:55:00,28.01,28.05,28.0,28.01,84000.0,18.3816,18.4079,18.3751,18.3816,84000.0
2006-03-27 12:00:00,28.0,28.06,27.98,28.03,55800.0,18.3751,18.4145,18.362,18.3948,55800.0
2006-03-27 12:05:00,28.03,28.08,28.02,28.04,34800.0,18.3948,18.4276,18.3882,18.4013,34800.0
2006-03-27 12:10:00,28.04,28.08,28.03,28.08,37800.0,18.4013,18.4276,18.3948,18.4276,37800.0
2006-03-27 12:15:00,28.09,28.11,28.05,28.1,84000.0,18.4341,18.4473,18.4079,18.4407,84000.0
2006-03-27 12:20:00,28.1,28.1,28.03,28.08,82400.0,18.4407,18.4407,18.3948,18.4276,82400.0
2006-03-27 12:25:00,28.09,28.1,28.0,28.0,91400.0,18.4341,18.4407,18.3751,18.3751,91400.0
2006-03-27 12:30:00,28.01,28.06,27.93,28.05,158400.0,18.3816,18.4145,18.3291,18.4079,158400.0
2006-03-27 12:35:00,28.05,28.06,28.02,28.04,68600.0,18.4079,18.4145,18.3882,18.4013,68600.0
2006-03-27 12:40:00,28.04,28.09,28.0,28.02,124400.0,18.4013,18.4341,18.3751,18.3882,124400.0
2006-03-27 12:45:00,28.0,28.06,27.99,28.03,168800.0,18.3751,18.4145,18.3685,18.3948,168800.0
2006-03-27 12:50:00,28.02,28.03,27.99,28.0,95800.0,18.3882,18.3948,18.3685,18.3751,95800.0
2006-03-27 12:55:00,28.0,28.0,27.9,27.95,75600.0,18.3751,18.3751,18.3095,18.3423,75600.0
2006-03-27 13:00:00,27.95,28.04,27.95,28.03,88000.0,18.3423,18.4013,18.3423,18.3948,88000.0
2006-03-27 13:05:00,28.03,28.04,27.99,28.03,78400.0,18.3948,18.4013,18.3685,18.3948,78400.0
2006-03-27 13:10:00,28.02,28.04,28.0,28.0,67200.0,18.3882,18.4013,18.3751,18.3751,67200.0
2006-03-27 13:15:00,28.01,28.04,28.0,28.0,109400.0,18.3816,18.4013,18.3751,18.3751,109400.0
2006-03-27 13:20:00,28.0,28.02,27.97,28.0,64200.0,18.3751,18.3882,18.3554,18.3751,64200.0
2006-03-27 13:25:00,28.0,28.04,27.98,28.03,150200.0,18.3751,18.4013,18.362,18.3948,150200.0
2006-03-27 13:30:00,28.03,28.13,28.02,28.13,105800.0,18.3948,18.4604,18.3882,18.4604,105800.0
2006-03-27 13:35:00,28.11,28.13,28.03,28.1,68800.0,18.4473,18.4604,18.3948,18.4407,68800.0
2006-03-27 13:40:00,28.09,28.1,28.06,28.09,35400.0,18.4341,18.4407,18.4145,18.4341,35400.0
2006-03-27 13:45:00,28.09,28.12,28.05,28.05,58400.0,18.4341,18.4538,18.4079,18.4079,58400.0
2006-03-27 13:50:00,28.05,28.09,28.05,28.07,33400.0,18.4079,18.4341,18.4079,18.421,33400.0
2006-03-27 13:55:00,28.08,28.13,28.07,28.09,96800.0,18.4276,18.4604,18.421,18.4341,96800.0
2006-03-27 14:00:00,28.09,28.13,28.08,28.11,55000.0,18.4341,18.4604,18.4276,18.4473,55000.0
2006-03-27 14:05:00,28.11,28.2,28.11,28.16,79800.0,18.4473,18.5063,18.4473,18.4801,79800.0
2006-03-27 14:10:00,28.16,28.2,28.15,28.18,51600.0,18.4801,18.5063,18.4735,18.4932,51600.0
2006-03-27 14:15:00,28.17,28.21,28.15,28.18,43200.0,18.4866,18.5129,18.4735,18.4932,43200.0
2006-03-27 14:20:00,28.17,28.2,28.17,28.18,42600.0,18.4866,18.5063,18.4866,18.4932,42600.0
2006-03-27 14:25:00,28.19,28.22,28.17,28.18,56400.0,18.4998,18.5195,18.4866,18.4932,56400.0
2006-03-27 14:30:00,28.2,28.27,28.2,28.23,66200.0,18.5063,18.5523,18.5063,18.526,66200.0
2006-03-27 14:35:00,28.24,28.28,28.24,28.25,49800.0,18.5326,18.5588,18.5326,18.5391,49800.0
2006-03-27 14:40:00,28.25,28.28,28.24,28.28,104200.0,18.5391,18.5588,18.5326,18.5588,104200.0
2006-03-27 14:45:00,28.28,28.3,28.27,28.28,85600.0,18.5588,18.572,18.5523,18.5588,85600.0
2006-03-27 14:50:00,28.28,28.38,28.28,28.34,151200.0,18.5588,18.6245,18.5588,18.5982,151200.0
2006-03-27 14:55:00,28.35,28.4,28.33,28.37,78000.0,18.6048,18.6376,18.5916,18.6179,78000.0
2006-03-27 15:00:00,28.37,28.38,28.3,28.32,80400.0,18.6179,18.6245,18.572,18.5851,80400.0
2006-03-27 15:05:00,28.32,28.37,28.31,28.35,76800.0,18.5851,18.6179,18.5785,18.6048,76800.0
2006-03-27 15:10:00,28.34,28.35,28.19,28.19,199600.0,18.5982,18.6048,18.4998,18.4998,199600.0
2006-03-27 15:15:00,28.2,28.24,28.15,28.21,108200.0,18.5063,18.5326,18.4735,18.5129,108200.0
2006-03-27 15:20:00,28.22,28.25,28.07,28.09,250000.0,18.5195,18.5391,18.421,18.4341,250000.0
2006-03-27 15:25:00,28.09,28.18,28.07,28.16,127600.0,18.4341,18.4932,18.421,18.4801,127600.0
2006-03-27 15:30:00,28.16,28.18,28.11,28.11,84600.0,18.4801,18.4932,18.4473,18.4473,84600.0
2006-03-27 15:35:00,28.11,28.18,28.09,28.11,119600.0,18.4473,18.4932,18.4341,18.4473,119600.0
2006-03-27 15:40:00,28.12,28.18,28.1,28.14,121800.0,18.4538,18.4932,18.4407,18.467,121800.0
2006-03-27 15:45:00,28.14,28.15,28.08,28.08,109600.0,18.467,18.4735,18.4276,18.4276,109600.0
2006-03-27 15:50:00,28.09,28.18,28.02,28.09,184800.0,18.4341,18.4932,18.3882,18.4341,184800.0
2006-03-27 15:55:00,28.09,28.15,28.09,28.14,484800.0,18.4341,18.4735,18.4341,18.467,484800.0
2006-03-28 09:30:00,28.5,28.72,28.33,28.48,307200.0,18.7032,18.8476,18.5916,18.6901,307200.0
2006-03-28 09:35:00,28.46,28.46,28.2,28.33,182600.0,18.677,18.677,18.5063,18.5916,182600.0
2006-03-28 09:40:00,28.34,28.45,28.24,28.35,158000.0,18.5982,18.6704,18.5326,18.6048,158000.0
2006-03-28 09:45:00,28.33,28.45,28.31,28.31,97000.0,18.5916,18.6704,18.5785,18.5785,97000.0
2006-03-28 09:50:00,28.32,28.44,28.3,28.34,141400.0,18.5851,18.6638,18.572,18.5982,141400.0
2006-03-28 09:55:00,28.33,28.34,28.21,28.25,144600.0,18.5916,18.5982,18.5129,18.5391,144600.0
2006-03-28 10:00:00,28.22,28.26,28.1,28.13,170600.0,18.5195,18.5457,18.4407,18.4604,170600.0
2006-03-28 10:05:00,28.12,28.23,28.09,28.09,194600.0,18.4538,18.526,18.4341,18.4341,194600.0
2006-03-28 10:10:00,28.09,28.15,28.05,28.11,202200.0,18.4341,18.4735,18.4079,18.4473,202200.0
2006-03-28 10:15:00,28.11,28.24,28.11,28.24,115600.0,18.4473,18.5326,18.4473,18.5326,115600.0
2006-03-28 10:20:00,28.23,28.27,28.18,28.27,100200.0,18.526,18.5523,18.4932,18.5523,100200.0
2006-03-28 10:25:00,28.27,28.44,28.27,28.33,119800.0,18.5523,18.6638,18.5523,18.5916,119800.0
2006-03-28 10:30:00,28.37,28.45,28.34,28.41,73600.0,18.6179,18.6704,18.5982,18.6441,73600.0
2006-03-28 10:35:00,28.43,28.47,28.37,28.46,83000.0,18.6573,18.6835,18.6179,18.677,83000.0
2006-03-28 10:40:00,28.45,28.57,28.45,28.55,73400.0,18.6704,18.7491,18.6704,18.736,73400.0
2006-03-28 10:45:00,28.55,28.56,28.5,28.52,120000.0,18.736,18.7426,18.7032,18.7163,120000.0
2006-03-28 10:50:00,28.51,28.68,28.51,28.6,137800.0,18.7098,18.8213,18.7098,18.7688,137800.0
2006-03-28 10:55:00,28.61,28.73,28.6,28.66,62800.0,18.7754,18.8541,18.7688,18.8082,62800.0
2006-03-28 11:00:00,28.65,28.77,28.64,28.66,120600.0,18.8016,18.8804,18.7951,18.8082,120600.0
2006-03-28 11:05:00,28.68,28.73,28.61,28.65,78800.0,18.8213,18.8541,18.7754,18.8016,78800.0
2006-03-28 11:10:00,28.66,28.73,28.64,28.72,88000.0,18.8082,18.8541,18.7951,18.8476,88000.0
2006-03-28 11:15:00,28.72,28.79,28.71,28.75,145400.0,18.8476,18.8935,18.841,18.8673,145400.0
2006-03-28 11:20:00,28.75,28.89,28.75,28.85,100000.0,18.8673,18.9591,18.8673,18.9329,100000.0
2006-03-28 11:25:00,28.85,28.93,28.83,28.89,104200.0,18.9329,18.9854,18.9198,18.9591,104200.0
2006-03-28 11:30:00,28.87,28.88,28.81,28.81,58000.0,18.946,18.9526,18.9066,18.9066,58000.0
2006-03-28 11:35:00,28.79,28.86,28.79,28.8,170400.0,18.8935,18.9395,18.8935,18.9001,170400.0
2006-03-28 11:40:00,28.8,28.81,28.79,28.8,41800.0,18.9001,18.9066,18.8935,18.9001,41800.0
2006-03-28 11:45:00,28.8,28.85,28.79,28.8,53000.0,18.9001,18.9329,18.8935,18.9001,53000.0
2006-03-28 11:50:00,28.8,28.81,28.78,28.81,39400.0,18.9001,18.9066,18.887,18.9066,39400.0
2006-03-28 11:55:00,28.81,28.84,28.8,28.82,32200.0,18.9066,18.9263,18.9001,18.9132,32200.0
2006-03-28 12:00:00,28.82,28.85,28.81,28.83,60400.0,18.9132,18.9329,18.9066,18.9198,60400.0
2006-03-28 12:05:00,28.83,28.87,28.83,28.87,216600.0,18.9198,18.946,18.9198,18.946,216600.0
2006-03-28 12:10:00,28.88,28.96,28.86,28.95,104800.0,18.9526,19.0051,18.9395,18.9985,104800.0
2006-03-28 12:15:00,28.95,28.97,28.91,28.91,62200.0,18.9985,19.0116,18.9723,18.9723,62200.0
2006-03-28 12:20:00,28.91,28.96,28.91,28.93,51000.0,18.9723,19.0051,18.9723,18.9854,51000.0
2006-03-28 12:25:00,28.93,28.93,28.89,28.92,48400.0,18.9854,18.9854,18.9591,18.9788,48400.0
2006-03-28 12:30:00,28.91,28.97,28.85,28.86,135400.0,18.9723,19.0116,18.9329,18.9395,135400.0
2006-03-28 12:35:00,28.86,28.9,28.85,28.86,49200.0,18.9395,18.9657,18.9329,18.9395,49200.0
2006-03-28 12:40:00,28.86,28.92,28.84,28.86,249200.0,18.9395,18.9788,18.9263,18.9395,249200.0
2006-03-28 12:45:00,28.86,28.87,28.82,28.85,56200.0,18.9395,18.946,18.9132,18.9329,56200.0
2006-03-28 12:50:00,28.84,28.87,28.74,28.77,83400.0,18.9263,18.946,18.8607,18.8804,83400.0
2006-03-28 12:55:00,28.77,28.83,28.75,28.79,43200.0,18.8804,18.9198,18.8673,18.8935,43200.0
2006-03-28 13:00:00,28.78,28.79,28.72,28.73,50400.0,18.887,18.8935,18.8476,18.8541,50400.0
2006-03-28 13:05:00,28.72,28.75,28.7,28.7,80600.0,18.8476,18.8673,18.8345,18.8345,80600.0
2006-03-28 13:10:00,28.7,28.72,28.69,28.71,104000.0,18.8345,18.8476,18.8279,18.841,104000.0
2006-03-28 13:15:00,28.71,28.72,28.67,28.68,70200.0,18.841,18.8476,18.8148,18.8213,70200.0
2006-03-28 13:20:00,28.68,28.71,28.66,28.7,40600.0,18.8213,18.841,18.8082,18.8345,40600.0
2006-03-28 13:25:00,28.7,28.79,28.69,28.78,51600.0,18.8345,18.8935,18.8279,18.887,51600.0
2006-03-28 13:30:00,28.79,28.79,28.69,28.74,117200.0,18.8935,18.8935,18.8279,18.8607,117200.0
2006-03-28 13:35:00,28.75,28.75,28.7,28.7,70600.0,18.8673,18.8673,18.8345,18.8345,70600.0
2006-03-28 13:40:00,28.7,28.75,28.67,28.7,54400.0,18.8345,18.8673,18.8148,18.8345,54400.0
2006-03-28 13:45:00,28.7,28.74,28.63,28.66,116200.0,18.8345,18.8607,18.7885,18.8082,116200.0
2006-03-28 13:50:00,28.66,28.68,28.64,28.65,92400.0,18.8082,18.8213,18.7951,18.8016,92400.0
2006-03-28 13:55:00,28.65,28.67,28.63,28.64,32800.0,18.8016,18.8148,18.7885,18.7951,32800.0
2006-03-28 14:00:00,28.64,28.68,28.64,28.66,42800.0,18.7951,18.8213,18.7951,18.8082,42800.0
2006-03-28 14:05:00,28.65,28.67,28.65,28.65,60600.0,18.8016,18.8148,18.8016,18.8016,60600.0
2006-03-28 14:10:00,28.64,28.69,28.63,28.64,82200.0,18.7951,18.8279,18.7885,18.7951,82200.0
2006-03-28 14:15:00,28.64,28.69,28.58,28.61,143200.0,18.7951,18.8279,18.7557,18.7754,143200.0
2006-03-28 14:20:00,28.63,28.66,28.53,28.53,227400.0,18.7885,18.8082,18.7229,18.7229,227400.0
2006-03-28 14:25:00,28.54,28.57,28.45,28.55,200800.0,18.7295,18.7491,18.6704,18.736,200800.0
2006-03-28 14:30:00,28.56,28.56,28.39,28.49,182400.0,18.7426,18.7426,18.631,18.6966,182400.0
2006-03-28 14:35:00,28.49,28.54,28.41,28.47,148000.0,18.6966,18.7295,18.6441,18.6835,148000.0
2006-03-28 14:40:00,28.46,28.56,28.45,28.5,178600.0,18.677,18.7426,18.6704,18.7032,178600.0
2006-03-28 14:45:00,28.5,28.54,28.43,28.51,145000.0,18.7032,18.7295,18.6573,18.7098,145000.0
2006-03-28 14:50:00,28.5,28.59,28.48,28.58,93200.0,18.7032,18.7623,18.6901,18.7557,93200.0
2006-03-28 14:55:00,28.57,28.6,28.5,28.52,130400.0,18.7491,18.7688,18.7032,18.7163,130400.0
2006-03-28 15:00:00,28.53,28.55,28.5,28.53,94000.0,18.7229,18.736,18.7032,18.7229,94000.0
2006-03-28 15:05:00,28.55,28.55,28.39,28.4,165600.0,18.736,18.736,18.631,18.6376,165600.0
2006-03-28 15:10:00,28.4,28.46,28.39,28.46,85000.0,18.6376,18.677,18.631,18.677,85000.0
2006-03-28 15:15:00,28.46,28.46,28.34,28.35,143800.0,18.677,18.677,18.5982,18.6048,143800.0
2006-03-28 15:20:00,28.36,28.51,28.36,28.46,134800.0,18.6113,18.7098,18.6113,18.677,134800.0
2006-03-28 15:25:00,28.46,28.47,28.38,28.38,197400.0,18.677,18.6835,18.6245,18.6245,197400.0
2006-03-28 15:30:00,28.38,28.4,28.27,28.32,149800.0,18.6245,18.6376,18.5523,18.5851,149800.0
2006-03-28 15:35:00,28.32,28.36,28.25,28.34,157800.0,18.5851,18.6113,18.5391,18.5982,157800.0
2006-03-28 15:40:00,28.34,28.34,28.25,28.32,185400.0,18.5982,18.5982,18.5391,18.5851,185400.0
2006-03-28 15:45:00,28.32,28.38,28.3,28.38,128200.0,18.5851,18.6245,18.572,18.6245,128200.0
2006-03-28 15:50:00,28.38,28.41,28.33,28.36,130200.0,18.6245,18.6441,18.5916,18.6113,130200.0
2006-03-28 15:55:00,28.38,28.39,28.33,28.34,249800.0,18.6245,18.631,18.5916,18.5982,249800.0
2006-03-29 09:30:00,28.48,28.59,28.43,28.47,177200.0,18.6901,18.7623,18.6573,18.6835,177200.0
2006-03-29 09:35:00,28.47,28.5,28.41,28.47,164000.0,18.6835,18.7032,18.6441,18.6835,164000.0
2006-03-29 09:40:00,28.47,28.5,28.38,28.47,221000.0,18.6835,18.7032,18.6245,18.6835,221000.0
2006-03-29 09:45:00,28.48,28.63,28.46,28.48,245400.0,18.6901,18.7885,18.677,18.6901,245400.0
2006-03-29 09:50:00,28.49,28.65,28.47,28.61,91600.0,18.6966,18.8016,18.6835,18.7754,91600.0
2006-03-29 09:55:00,28.61,28.61,28.42,28.42,163200.0,18.7754,18.7754,18.6507,18.6507,163200.0
2006-03-29 10:00:00,28.43,28.48,28.38,28.43,113600.0,18.6573,18.6901,18.6245,18.6573,113600.0
2006-03-29 10:05:00,28.44,28.55,28.43,28.55,113200.0,18.6638,18.736,18.6573,18.736,113200.0
2006-03-29 10:10:00,28.55,28.67,28.53,28.64,149200.0,18.736,18.8148,18.7229,18.7951,149200.0
2006-03-29 10:15:00,28.65,28.74,28.61,28.72,112600.0,18.8016,18.8607,18.7754,18.8476,112600.0
2006-03-29 10:20:00,28.72,28.73,28.65,28.7,110000.0,18.8476,18.8541,18.8016,18.8345,110000.0
2006-03-29 10:25:00,28.7,28.74,28.66,28.72,79200.0,18.8345,18.8607,18.8082,18.8476,79200.0
2006-03-29 10:30:00,28.72,28.89,28.7,28.84,137000.0,18.8476,18.9591,18.8345,18.9263,137000.0
2006-03-29 10:35:00,28.83,29.0,28.81,28.99,91600.0,18.9198,19.0313,18.9066,19.0248,91600.0
2006-03-29 10:40:00,29.0,29.14,28.97,28.99,225400.0,19.0313,19.1232,19.0116,19.0248,225400.0
2006-03-29 10:45:00,28.99,29.15,28.97,29.1,120600.0,19.0248,19.1298,19.0116,19.097,120600.0
2006-03-29 10:50:00,29.1,29.1,28.98,29.03,82600.0,19.097,19.097,19.0182,19.051,82600.0
2006-03-29 10:55:00,29.03,29.05,28.99,29.02,106600.0,19.051,19.0641,19.0248,19.0445,106600.0
2006-03-29 11:00:00,29.03,29.1,29.0,29.06,81800.0,19.051,19.097,19.0313,19.0707,81800.0
2006-03-29 11:05:00,29.07,29.24,29.06,29.24,144600.0,19.0773,19.1888,19.0707,19.1888,144600.0
2006-03-29 11:10:00,29.23,29.34,29.22,29.28,116600.0,19.1823,19.2545,19.1757,19.2151,116600.0
2006-03-29 11:15:00,29.29,29.38,29.28,29.35,111800.0,19.2216,19.2807,19.2151,19.261,111800.0
2006-03-29 11:20:00,29.37,29.45,29.34,29.42,137000.0,19.2741,19.3266,19.2545,19.307,137000.0
2006-03-29 11:25:00,29.42,29.45,29.34,29.42,178800.0,19.307,19.3266,19.2545,19.307,178800.0
2006-03-29 11:30:00,29.42,29.53,29.41,29.48,153400.0,19.307,19.3791,19.3004,19.3463,153400.0
2006-03-29 11:35:00,29.5,29.55,29.46,29.54,110400.0,19.3595,19.3923,19.3332,19.3857,110400.0
2006-03-29 11:40:00,29.53,29.67,29.5,29.63,149600.0,19.3791,19.471,19.3595,19.4448,149600.0
2006-03-29 11:45:00,29.65,29.67,29.54,29.64,90000.0,19.4579,19.471,19.3857,19.4513,90000.0
2006-03-29 11:50:00,29.64,29.9,29.63,29.83,260600.0,19.4513,19.622,19.4448,19.576,260600.0
2006-03-29 11:55:00,29.83,29.89,29.78,29.81,215000.0,19.576,19.6154,19.5432,19.5629,215000.0
2006-03-29 12:00:00,29.82,29.89,29.8,29.81,112000.0,19.5695,19.6154,19.5563,19.5629,112000.0
2006-03-29 12:05:00,29.81,29.86,29.76,29.82,91600.0,19.5629,19.5957,19.5301,19.5695,91600.0
2006-03-29 12:10:00,29.83,29.85,29.74,29.8,90000.0,19.576,19.5891,19.517,19.5563,90000.0
2006-03-29 12:15:00,29.8,29.85,29.77,29.79,133000.0,19.5563,19.5891,19.5366,19.5498,133000.0
2006-03-29 12:20:00,29.8,29.84,29.75,29.83,64800.0,19.5563,19.5826,19.5235,19.576,64800.0
2006-03-29 12:25:00,29.83,29.83,29.72,29.74,128800.0,19.576,19.576,19.5038,19.517,128800.0
2006-03-29 12:30:00,29.77,29.85,29.74,29.81,97600.0,19.5366,19.5891,19.517,19.5629,97600.0
2006-03-29 12:35:00,29.81,29.85,29.77,29.8,79800.0,19.5629,19.5891,19.5366,19.5563,79800.0
2006-03-29 12:40:00,29.8,29.82,29.73,29.73,70800.0,19.5563,19.5695,19.5104,19.5104,70800.0
2006-03-29 12:45:00,29.74,29.78,29.72,29.75,70200.0,19.517,19.5432,19.5038,19.5235,70200.0
2006-03-29 12:50:00,29.78,29.78,29.59,29.7,51400.0,19.5432,19.5432,19.4185,19.4907,51400.0
2006-03-29 12:55:00,29.71,29.75,29.68,29.7,51400.0,19.4973,19.5235,19.4776,19.4907,51400.0
2006-03-29 13:00:00,29.7,29.77,29.7,29.75,41200.0,19.4907,19.5366,19.4907,19.5235,41200.0
2006-03-29 13:05:00,29.75,29.77,29.73,29.76,42200.0,19.5235,19.5366,19.5104,19.5301,42200.0
2006-03-29 13:10:00,29.76,29.85,29.75,29.82,79600.0,19.5301,19.5891,19.5235,19.5695,79600.0
2006-03-29 13:15:00,29.82,29.84,29.74,29.84,85200.0,19.5695,19.5826,19.517,19.5826,85200.0
2006-03-29 13:20:00,29.84,29.85,29.63,29.67,120000.0,19.5826,19.5891,19.4448,19.471,120000.0
2006-03-29 13:25:00,29.68,29.75,29.66,29.68,61400.0,19.4776,19.5235,19.4645,19.4776,61400.0
2006-03-29 13:30:00,29.68,29.84,29.68,29.81,53800.0,19.4776,19.5826,19.4776,19.5629,53800.0
2006-03-29 13:35:00,29.81,29.81,29.7,29.73,53000.0,19.5629,19.5629,19.4907,19.5104,53000.0
2006-03-29 13:40:00,29.72,29.75,29.71,29.74,36600.0,19.5038,19.5235,19.4973,19.517,36600.0
2006-03-29 13:45:00,29.74,29.78,29.72,29.78,43400.0,19.517,19.5432,19.5038,19.5432,43400.0
2006-03-29 13:50:00,29.77,29.84,29.77,29.84,64800.0,19.5366,19.5826,19.5366,19.5826,64800.0
2006-03-29 13:55:00,29.83,29.84,29.78,29.79,38200.0,19.576,19.5826,19.5432,19.5498,38200.0
2006-03-29 14:00:00,29.79,29.83,29.79,29.81,59400.0,19.5498,19.576,19.5498,19.5629,59400.0
2006-03-29 14:05:00,29.81,29.81,29.76,29.8,44200.0,19.5629,19.5629,19.5301,19.5563,44200.0
2006-03-29 14:10:00,29.8,29.8,29.73,29.77,53000.0,19.5563,19.5563,19.5104,19.5366,53000.0
2006-03-29 14:15:00,29.78,29.81,29.72,29.72,83400.0,19.5432,19.5629,19.5038,19.5038,83400.0
2006-03-29 14:20:00,29.72,29.76,29.68,29.75,73200.0,19.5038,19.5301,19.4776,19.5235,73200.0
2006-03-29 14:25:00,29.75,29.75,29.63,29.7,36600.0,19.5235,19.5235,19.4448,19.4907,36600.0
2006-03-29 14:30:00,29.7,29.78,29.7,29.75,68600.0,19.4907,19.5432,19.4907,19.5235,68600.0
2006-03-29 14:35:00,29.74,29.78,29.68,29.75,44400.0,19.517,19.5432,19.4776,19.5235,44400.0
2006-03-29 14:40:00,29.75,29.8,29.75,29.8,77800.0,19.5235,19.5563,19.5235,19.5563,77800.0
2006-03-29 14:45:00,29.78,29.8,29.74,29.76,79200.0,19.5432,19.5563,19.517,19.5301,79200.0
2006-03-29 14:50:00,29.77,29.79,29.73,29.77,59800.0,19.5366,19.5498,19.5104,19.5366,59800.0
2006-03-29 14:55:00,29.77,29.87,29.75,29.75,138400.0,19.5366,19.6023,19.5235,19.5235,138400.0
2006-03-29 15:00:00,29.75,29.84,29.75,29.8,71000.0,19.5235,19.5826,19.5235,19.5563,71000.0
2006-03-29 15:05:00,29.8,29.84,29.78,29.82,71400.0,19.5563,19.5826,19.5432,19.5695,71400.0
2006-03-29 15:10:00,29.82,29.87,29.8,29.85,111000.0,19.5695,19.6023,19.5563,19.5891,111000.0
2006-03-29 15:15:00,29.85,29.9,29.84,29.87,102200.0,19.5891,19.622,19.5826,19.6023,102200.0
2006-03-29 15:20:00,29.87,29.91,29.86,29.91,90600.0,19.6023,19.6285,19.5957,19.6285,90600.0
2006-03-29 15:25:00,29.91,30.0,29.9,29.96,145000.0,19.6285,19.6876,19.622,19.6613,145000.0
2006-03-29 15:30:00,29.96,30.0,29.89,29.93,353800.0,19.6613,19.6876,19.6154,19.6417,353800.0
2006-03-29 15:35:00,29.94,29.96,29.84,29.85,213800.0,19.6482,19.6613,19.5826,19.5891,213800.0
2006-03-29 15:40:00,29.85,29.93,29.8,29.83,209400.0,19.5891,19.6417,19.5563,19.576,209400.0
2006-03-29 15:45:00,29.83,29.88,29.8,29.8,174800.0,19.576,19.6088,19.5563,19.5563,174800.0
2006-03-29 15:50:00,29.8,29.82,29.75,29.8,523000.0,19.5563,19.5695,19.5235,19.5563,523000.0
2006-03-29 15:55:00,29.8,29.83,29.78,29.82,303400.0,19.5563,19.576,19.5432,19.5695,303400.0
2006-03-30 09:30:00,30.4,30.44,30.18,30.37,560800.0,19.9501,19.9763,19.8057,19.9304,560800.0
2006-03-30 09:35:00,30.41,30.48,30.27,30.39,271800.0,19.9567,20.0026,19.8648,19.9435,271800.0
2006-03-30 09:40:00,30.41,30.51,30.26,30.43,286200.0,19.9567,20.0223,19.8582,19.9698,286200.0
2006-03-30 09:45:00,30.42,30.5,30.35,30.49,197000.0,19.9632,20.0157,19.9173,20.0092,197000.0
2006-03-30 09:50:00,30.49,30.75,30.48,30.72,203200.0,20.0092,20.1798,20.0026,20.1601,203200.0
2006-03-30 09:55:00,30.73,30.75,30.48,30.64,252400.0,20.1667,20.1798,20.0026,20.1076,252400.0
2006-03-30 10:00:00,30.65,30.76,30.65,30.72,145600.0,20.1142,20.1863,20.1142,20.1601,145600.0
2006-03-30 10:05:00,30.72,30.82,30.68,30.7,205000.0,20.1601,20.2257,20.1338,20.147,205000.0
2006-03-30 10:10:00,30.7,30.8,30.61,30.72,224000.0,20.147,20.2126,20.0879,20.1601,224000.0
2006-03-30 10:15:00,30.72,30.75,30.63,30.67,190200.0,20.1601,20.1798,20.101,20.1273,190200.0
2006-03-30 10:20:00,30.66,30.71,30.64,30.65,200400.0,20.1207,20.1535,20.1076,20.1142,200400.0
2006-03-30 10:25:00,30.66,30.7,30.57,30.64,112200.0,20.1207,20.147,20.0617,20.1076,112200.0
2006-03-30 10:30:00,30.65,30.74,30.62,30.69,58200.0,20.1142,20.1732,20.0945,20.1404,58200.0
2006-03-30 10:35:00,30.7,30.75,30.61,30.63,235600.0,20.147,20.1798,20.0879,20.101,235600.0
2006-03-30 10:40:00,30.65,30.8,30.63,30.78,153000.0,20.1142,20.2126,20.101,20.1995,153000.0
2006-03-30 10:45:00,30.79,30.82,30.71,30.71,131400.0,20.206,20.2257,20.1535,20.1535,131400.0
2006-03-30 10:50:00,30.72,30.75,30.64,30.67,112600.0,20.1601,20.1798,20.1076,20.1273,112600.0
2006-03-30 10:55:00,30.67,30.68,30.61,30.67,185000.0,20.1273,20.1338,20.0879,20.1273,185000.0
2006-03-30 11:00:00,30.67,30.68,30.52,30.52,151400.0,20.1273,20.1338,20.0288,20.0288,151400.0
2006-03-30 11:05:00,30.53,30.6,30.43,30.55,194600.0,20.0354,20.0813,19.9698,20.0485,194600.0
2006-03-30 11:10:00,30.55,30.6,30.43,30.55,213800.0,20.0485,20.0813,19.9698,20.0485,213800.0
2006-03-30 11:15:00,30.57,30.61,30.48,30.61,94600.0,20.0617,20.0879,20.0026,20.0879,94600.0
2006-03-30 11:20:00,30.59,30.66,30.58,30.61,77200.0,20.0748,20.1207,20.0682,20.0879,77200.0
2006-03-30 11:25:00,30.61,30.75,30.61,30.68,99400.0,20.0879,20.1798,20.0879,20.1338,99400.0
2006-03-30 11:30:00,30.7,30.7,30.63,30.66,69200.0,20.147,20.147,20.101,20.1207,69200.0
2006-03-30 11:35:00,30.67,30.73,30.63,30.7,59000.0,20.1273,20.1667,20.101,20.147,59000.0
2006-03-30 11:40:00,30.7,30.77,30.68,30.75,69800.0,20.147,20.1929,20.1338,20.1798,69800.0
2006-03-30 11:45:00,30.76,30.85,30.74,30.75,79400.0,20.1863,20.2454,20.1732,20.1798,79400.0
2006-03-30 11:50:00,30.75,30.81,30.73,30.75,37200.0,20.1798,20.2192,20.1667,20.1798,37200.0
2006-03-30 11:55:00,30.75,30.77,30.67,30.71,34200.0,20.1798,20.1929,20.1273,20.1535,34200.0
2006-03-30 12:00:00,30.72,30.75,30.65,30.65,33400.0,20.1601,20.1798,20.1142,20.1142,33400.0
2006-03-30 12:05:00,30.72,30.77,30.68,30.75,27800.0,20.1601,20.1929,20.1338,20.1798,27800.0
2006-03-30 12:10:00,30.75,30.75,30.68,30.69,41600.0,20.1798,20.1798,20.1338,20.1404,41600.0
2006-03-30 12:15:00,30.68,30.74,30.63,30.74,44600.0,20.1338,20.1732,20.101,20.1732,44600.0
2006-03-30 12:20:00,30.75,30.76,30.68,30.72,34000.0,20.1798,20.1863,20.1338,20.1601,34000.0
2006-03-30 12:25:00,30.73,30.74,30.69,30.74,33200.0,20.1667,20.1732,20.1404,20.1732,33200.0
2006-03-30 12:30:00,30.75,30.75,30.66,30.68,69000.0,20.1798,20.1798,20.1207,20.1338,69000.0
2006-03-30 12:35:00,30.7,30.75,30.67,30.73,81000.0,20.147,20.1798,20.1273,20.1667,81000.0
2006-03-30 12:40:00,30.72,30.75,30.68,30.68,61800.0,20.1601,20.1798,20.1338,20.1338,61800.0
2006-03-30 12:45:00,30.68,30.7,30.66,30.67,38800.0,20.1338,20.147,20.1207,20.1273,38800.0
2006-03-30 12:50:00,30.66,30.7,30.65,30.68,60200.0,20.1207,20.147,20.1142,20.1338,60200.0
2006-03-30 12:55:00,30.69,30.73,30.67,30.7,64600.0,20.1404,20.1667,20.1273,20.147,64600.0
2006-03-30 13:00:00,30.7,30.7,30.55,30.61,85600.0,20.147,20.147,20.0485,20.0879,85600.0
2006-03-30 13:05:00,30.61,30.61,30.53,30.53,73200.0,20.0879,20.0879,20.0354,20.0354,73200.0
2006-03-30 13:10:00,30.53,30.53,30.45,30.5,143200.0,20.0354,20.0354,19.9829,20.0157,143200.0
2006-03-30 13:15:00,30.5,30.58,30.48,30.53,85200.0,20.0157,20.0682,20.0026,20.0354,85200.0
2006-03-30 13:20:00,30.5,30.61,30.5,30.55,48600.0,20.0157,20.0879,20.0157,20.0485,48600.0
2006-03-30 13:25:00,30.55,30.56,30.49,30.55,71800.0,20.0485,20.0551,20.0092,20.0485,71800.0
2006-03-30 13:30:00,30.57,30.58,30.47,30.54,149400.0,20.0617,20.0682,19.996,20.042,149400.0
2006-03-30 13:35:00,30.53,30.58,30.53,30.56,69600.0,20.0354,20.0682,20.0354,20.0551,69600.0
2006-03-30 13:40:00,30.56,30.57,30.48,30.48,113400.0,20.0551,20.0617,20.0026,20.0026,113400.0
2006-03-30 13:45:00,30.5,30.56,30.47,30.55,125600.0,20.0157,20.0551,19.996,20.0485,125600.0
2006-03-30 13:50:00,30.55,30.58,30.49,30.49,66000.0,20.0485,20.0682,20.0092,20.0092,66000.0
2006-03-30 13:55:00,30.49,30.59,30.48,30.56,89000.0,20.0092,20.0748,20.0026,20.0551,89000.0
2006-03-30 14:00:00,30.57,30.64,30.55,30.58,91800.0,20.0617,20.1076,20.0485,20.0682,91800.0
2006-03-30 14:05:00,30.58,30.59,30.53,30.54,46800.0,20.0682,20.0748,20.0354,20.042,46800.0
2006-03-30 14:10:00,30.55,30.55,30.5,30.5,57200.0,20.0485,20.0485,20.0157,20.0157,57200.0
2006-03-30 14:15:00,30.52,30.58,30.5,30.51,51400.0,20.0288,20.0682,20.0157,20.0223,51400.0
2006-03-30 14:20:00,30.5,30.55,30.48,30.5,43000.0,20.0157,20.0485,20.0026,20.0157,43000.0
2006-03-30 14:25:00,30.52,30.6,30.5,30.58,62600.0,20.0288,20.0813,20.0157,20.0682,62600.0
2006-03-30 14:30:00,30.57,30.59,30.5,30.58,31000.0,20.0617,20.0748,20.0157,20.0682,31000.0
2006-03-30 14:35:00,30.58,30.59,30.5,30.54,48200.0,20.0682,20.0748,20.0157,20.042,48200.0
2006-03-30 14:40:00,30.54,30.55,30.5,30.53,52800.0,20.042,20.0485,20.0157,20.0354,52800.0
2006-03-30 14:45:00,30.55,30.58,30.47,30.52,61200.0,20.0485,20.0682,19.996,20.0288,61200.0
2006-03-30 14:50:00,30.52,30.55,30.48,30.54,49200.0,20.0288,20.0485,20.0026,20.042,49200.0
2006-03-30 14:55:00,30.53,30.55,30.53,30.55,37400.0,20.0354,20.0485,20.0354,20.0485,37400.0
2006-03-30 15:00:00,30.56,30.59,30.55,30.56,44800.0,20.0551,20.0748,20.0485,20.0551,44800.0
2006-03-30 15:05:00,30.57,30.61,30.56,30.59,66000.0,20.0617,20.0879,20.0551,20.0748,66000.0
2006-03-30 15:10:00,30.59,30.62,30.54,30.56,55400.0,20.0748,20.0945,20.042,20.0551,55400.0
2006-03-30 15:15:00,30.56,30.6,30.55,30.58,32400.0,20.0551,20.0813,20.0485,20.0682,32400.0
2006-03-30 15:20:00,30.58,30.65,30.58,30.63,98000.0,20.0682,20.1142,20.0682,20.101,98000.0
2006-03-30 15:25:00,30.63,30.64,30.59,30.62,56800.0,20.101,20.1076,20.0748,20.0945,56800.0
2006-03-30 15:30:00,30.63,30.65,30.61,30.64,66800.0,20.101,20.1142,20.0879,20.1076,66800.0
2006-03-30 15:35:00,30.64,30.65,30.6,30.64,108200.0,20.1076,20.1142,20.0813,20.1076,108200.0
2006-03-30 15:40:00,30.64,30.64,30.56,30.6,159000.0,20.1076,20.1076,20.0551,20.0813,159000.0
2006-03-30 15:45:00,30.6,30.62,30.55,30.58,179800.0,20.0813,20.0945,20.0485,20.0682,179800.0
2006-03-30 15:50:00,30.58,30.61,30.56,30.59,165400.0,20.0682,20.0879,20.0551,20.0748,165400.0
2006-03-30 15:55:00,30.58,30.6,30.55,30.56,190400.0,20.0682,20.0813,20.0485,20.0551,190400.0
2006-03-31 09:30:00,30.45,30.45,29.85,30.15,270400.0,19.9829,19.9829,19.5891,19.786,270400.0
2006-03-31 09:35:00,30.17,30.3,30.08,30.11,212200.0,19.7992,19.8845,19.7401,19.7598,212200.0
2006-03-31 09:40:00,30.11,30.25,30.11,30.21,120000.0,19.7598,19.8517,19.7598,19.8254,120000.0
2006-03-31 09:45:00,30.22,30.25,30.16,30.16,125000.0,19.832,19.8517,19.7926,19.7926,125000.0
2006-03-31 09:50:00,30.15,30.22,30.1,30.18,69000.0,19.786,19.832,19.7532,19.8057,69000.0
2006-03-31 09:55:00,30.16,30.25,30.15,30.24,89800.0,19.7926,19.8517,19.786,19.8451,89800.0
2006-03-31 10:00:00,30.24,30.28,30.18,30.27,92400.0,19.8451,19.8713,19.8057,19.8648,92400.0
2006-03-31 10:05:00,30.27,30.38,30.21,30.31,68000.0,19.8648,19.937,19.8254,19.891,68000.0
2006-03-31 10:10:00,30.31,30.4,30.29,30.34,86000.0,19.891,19.9501,19.8779,19.9107,86000.0
2006-03-31 10:15:00,30.3,30.3,30.21,30.21,69200.0,19.8845,19.8845,19.8254,19.8254,69200.0
2006-03-31 10:20:00,30.2,30.27,30.07,30.25,116400.0,19.8188,19.8648,19.7335,19.8517,116400.0
2006-03-31 10:25:00,30.25,30.29,30.1,30.17,238600.0,19.8517,19.8779,19.7532,19.7992,238600.0
2006-03-31 10:30:00,30.18,30.29,30.16,30.25,75400.0,19.8057,19.8779,19.7926,19.8517,75400.0
2006-03-31 10:35:00,30.25,30.28,30.21,30.26,74400.0,19.8517,19.8713,19.8254,19.8582,74400.0
2006-03-31 10:40:00,30.25,30.41,30.21,30.23,62000.0,19.8517,19.9567,19.8254,19.8385,62000.0
2006-03-31 10:45:00,30.23,30.3,30.23,30.3,40600.0,19.8385,19.8845,19.8385,19.8845,40600.0
2006-03-31 10:50:00,30.3,30.31,30.18,30.21,46200.0,19.8845,19.891,19.8057,19.8254,46200.0
2006-03-31 10:55:00,30.22,30.22,30.09,30.09,40000.0,19.832,19.832,19.7467,19.7467,40000.0
2006-03-31 11:00:00,30.09,30.12,30.04,30.12,78600.0,19.7467,19.7663,19.7138,19.7663,78600.0
2006-03-31 11:05:00,30.11,30.11,29.89,29.96,150400.0,19.7598,19.7598,19.6154,19.6613,150400.0
2006-03-31 11:10:00,29.96,29.99,29.91,29.91,52000.0,19.6613,19.681,19.6285,19.6285,52000.0
2006-03-31 11:15:00,29.91,29.92,29.86,29.86,48200.0,19.6285,19.6351,19.5957,19.5957,48200.0
2006-03-31 11:20:00,29.87,29.87,29.8,29.82,83600.0,19.6023,19.6023,19.5563,19.5695,83600.0
2006-03-31 11:25:00,29.81,29.81,29.71,29.71,92200.0,19.5629,19.5629,19.4973,19.4973,92200.0
2006-03-31 11:30:00,29.7,29.75,29.68,29.75,95200.0,19.4907,19.5235,19.4776,19.5235,95200.0
2006-03-31 11:35:00,29.75,29.78,29.66,29.72,72000.0,19.5235,19.5432,19.4645,19.5038,72000.0
2006-03-31 11:40:00,29.72,29.72,29.65,29.68,61000.0,19.5038,19.5038,19.4579,19.4776,61000.0
2006-03-31 11:45:00,29.68,29.75,29.66,29.68,95600.0,19.4776,19.5235,19.4645,19.4776,95600.0
2006-03-31 11:50:00,29.68,29.69,29.61,29.69,81800.0,19.4776,19.4841,19.4316,19.4841,81800.0
2006-03-31 11:55:00,29.68,29.76,29.68,29.7,48600.0,19.4776,19.5301,19.4776,19.4907,48600.0
2006-03-31 12:00:00,29.69,29.72,29.65,29.69,37800.0,19.4841,19.5038,19.4579,19.4841,37800.0
2006-03-31 12:05:00,29.7,29.7,29.66,29.68,35400.0,19.4907,19.4907,19.4645,19.4776,35400.0
2006-03-31 12:10:00,29.68,29.7,29.67,29.67,128600.0,19.4776,19.4907,19.471,19.471,128600.0
2006-03-31 12:15:00,29.67,29.73,29.67,29.7,228200.0,19.471,19.5104,19.471,19.4907,228200.0
2006-03-31 12:20:00,29.68,29.71,29.68,29.7,27600.0,19.4776,19.4973,19.4776,19.4907,27600.0
2006-03-31 12:25:00,29.7,29.73,29.68,29.68,77800.0,19.4907,19.5104,19.4776,19.4776,77800.0
2006-03-31 12:30:00,29.68,29.7,29.68,29.7,45800.0,19.4776,19.4907,19.4776,19.4907,45800.0
2006-03-31 12:35:00,29.7,29.7,29.68,29.7,37400.0,19.4907,19.4907,19.4776,19.4907,37400.0
2006-03-31 12:40:00,29.7,29.7,29.68,29.7,45600.0,19.4907,19.4907,19.4776,19.4907,45600.0
2006-03-31 12:45:00,29.7,29.75,29.68,29.71,143000.0,19.4907,19.5235,19.4776,19.4973,143000.0
2006-03-31 12:50:00,29.71,29.76,29.7,29.71,91600.0,19.4973,19.5301,19.4907,19.4973,91600.0
2006-03-31 12:55:00,29.7,29.72,29.68,29.68,58000.0,19.4907,19.5038,19.4776,19.4776,58000.0
2006-03-31 13:00:00,29.68,29.7,29.68,29.68,44800.0,19.4776,19.4907,19.4776,19.4776,44800.0
2006-03-31 13:05:00,29.69,29.7,29.68,29.7,25000.0,19.4841,19.4907,19.4776,19.4907,25000.0
2006-03-31 13:10:00,29.7,29.72,29.68,29.68,33800.0,19.4907,19.5038,19.4776,19.4776,33800.0
2006-03-31 13:15:00,29.67,29.7,29.66,29.67,51000.0,19.471,19.4907,19.4645,19.471,51000.0
2006-03-31 13:20:00,29.67,29.71,29.67,29.7,25200.0,19.471,19.4973,19.471,19.4907,25200.0
2006-03-31 13:25:00,29.69,29.7,29.65,29.7,68400.0,19.4841,19.4907,19.4579,19.4907,68400.0
2006-03-31 13:30:00,29.7,29.7,29.61,29.61,128800.0,19.4907,19.4907,19.4316,19.4316,128800.0
2006-03-31 13:35:00,29.61,29.71,29.58,29.71,83400.0,19.4316,19.4973,19.412,19.4973,83400.0
2006-03-31 13:40:00,29.71,29.71,29.67,29.68,53400.0,19.4973,19.4973,19.471,19.4776,53400.0
2006-03-31 13:45:00,29.68,29.71,29.66,29.7,60600.0,19.4776,19.4973,19.4645,19.4907,60600.0
2006-03-31 13:50:00,29.7,29.75,29.69,29.72,67200.0,19.4907,19.5235,19.4841,19.5038,67200.0
2006-03-31 13:55:00,29.72,29.74,29.71,29.72,30400.0,19.5038,19.517,19.4973,19.5038,30400.0
2006-03-31 14:00:00,29.72,29.74,29.7,29.73,62200.0,19.5038,19.517,19.4907,19.5104,62200.0
2006-03-31 14:05:00,29.73,29.79,29.72,29.77,80400.0,19.5104,19.5498,19.5038,19.5366,80400.0
2006-03-31 14:10:00,29.77,29.82,29.77,29.82,43800.0,19.5366,19.5695,19.5366,19.5695,43800.0
2006-03-31 14:15:00,29.83,29.91,29.83,29.87,73000.0,19.576,19.6285,19.576,19.6023,73000.0
2006-03-31 14:20:00,29.86,29.97,29.86,29.93,113400.0,19.5957,19.6679,19.5957,19.6417,113400.0
2006-03-31 14:25:00,29.93,29.93,29.79,29.79,53600.0,19.6417,19.6417,19.5498,19.5498,53600.0
2006-03-31 14:30:00,29.8,29.87,29.78,29.87,54400.0,19.5563,19.6023,19.5432,19.6023,54400.0
2006-03-31 14:35:00,29.87,29.92,29.87,29.88,51800.0,19.6023,19.6351,19.6023,19.6088,51800.0
2006-03-31 14:40:00,29.89,29.89,29.86,29.88,27400.0,19.6154,19.6154,19.5957,19.6088,27400.0
2006-03-31 14:45:00,29.89,29.98,29.89,29.97,55800.0,19.6154,19.6745,19.6154,19.6679,55800.0
2006-03-31 14:50:00,29.97,30.08,29.97,30.08,173000.0,19.6679,19.7401,19.6679,19.7401,173000.0
2006-03-31 14:55:00,30.08,30.18,30.07,30.16,103000.0,19.7401,19.8057,19.7335,19.7926,103000.0
2006-03-31 15:00:00,30.16,30.16,30.02,30.04,63400.0,19.7926,19.7926,19.7007,19.7138,63400.0
2006-03-31 15:05:00,30.04,30.05,30.0,30.0,59800.0,19.7138,19.7204,19.6876,19.6876,59800.0
2006-03-31 15:10:00,30.0,30.08,29.99,30.05,57200.0,19.6876,19.7401,19.681,19.7204,57200.0
2006-03-31 15:15:00,30.05,30.06,29.99,30.0,45600.0,19.7204,19.727,19.681,19.6876,45600.0
2006-03-31 15:20:00,29.99,30.05,29.99,30.04,64600.0,19.681,19.7204,19.681,19.7138,64600.0
2006-03-31 15:25:00,30.05,30.13,30.04,30.04,77600.0,19.7204,19.7729,19.7138,19.7138,77600.0
2006-03-31 15:30:00,30.04,30.05,30.0,30.04,45400.0,19.7138,19.7204,19.6876,19.7138,45400.0
2006-03-31 15:35:00,30.05,30.06,29.95,30.06,66800.0,19.7204,19.727,19.6548,19.727,66800.0
2006-03-31 15:40:00,30.06,30.06,29.93,29.93,89200.0,19.727,19.727,19.6417,19.6417,89200.0
2006-03-31 15:45:00,29.94,29.96,29.84,29.84,104200.0,19.6482,19.6613,19.5826,19.5826,104200.0
2006-03-31 15:50:00,29.84,29.91,29.83,29.88,107200.0,19.5826,19.6285,19.576,19.6088,107200.0
2006-03-31 15:55:00,29.88,29.93,29.86,29.93,196600.0,19.6088,19.6417,19.5957,19.6417,196600.0
2006-04-03 09:30:00,30.85,31.22,30.53,30.99,396600.0,20.2454,20.4882,20.0354,20.3373,396600.0
2006-04-03 09:35:00,30.98,31.02,30.76,30.8,158400.0,20.3307,20.357,20.1863,20.2126,158400.0
2006-04-03 09:40:00,30.82,30.98,30.82,30.93,105000.0,20.2257,20.3307,20.2257,20.2979,105000.0
2006-04-03 09:45:00,30.93,31.04,30.83,31.01,123000.0,20.2979,20.3701,20.2323,20.3504,123000.0
2006-04-03 09:50:00,31.01,31.08,30.91,31.06,114000.0,20.3504,20.3963,20.2848,20.3832,114000.0
2006-04-03 09:55:00,31.06,31.1,31.0,31.08,91800.0,20.3832,20.4095,20.3438,20.3963,91800.0
2006-04-03 10:00:00,31.08,31.16,31.0,31.14,146600.0,20.3963,20.4488,20.3438,20.4357,146600.0
2006-04-03 10:05:00,31.14,31.24,31.08,31.15,158600.0,20.4357,20.5013,20.3963,20.4423,158600.0
2006-04-03 10:10:00,31.15,31.2,31.1,31.13,104400.0,20.4423,20.4751,20.4095,20.4292,104400.0
2006-04-03 10:15:00,31.13,31.15,31.08,31.14,52400.0,20.4292,20.4423,20.3963,20.4357,52400.0
2006-04-03 10:20:00,31.15,31.3,31.15,31.28,88600.0,20.4423,20.5407,20.4423,20.5276,88600.0
2006-04-03 10:25:00,31.29,31.32,31.25,31.27,86000.0,20.5342,20.5538,20.5079,20.521,86000.0
2006-04-03 10:30:00,31.25,31.49,31.23,31.41,153800.0,20.5079,20.6654,20.4948,20.6129,153800.0
2006-04-03 10:35:00,31.41,31.43,31.17,31.34,109400.0,20.6129,20.626,20.4554,20.567,109400.0
2006-04-03 10:40:00,31.34,31.4,31.3,31.37,155200.0,20.567,20.6063,20.5407,20.5867,155200.0
2006-04-03 10:45:00,31.39,31.43,31.27,31.3,132600.0,20.5998,20.626,20.521,20.5407,132600.0
2006-04-03 10:50:00,31.29,31.3,31.2,31.24,110800.0,20.5342,20.5407,20.4751,20.5013,110800.0
2006-04-03 10:55:00,31.22,31.34,31.22,31.34,56400.0,20.4882,20.567,20.4882,20.567,56400.0
2006-04-03 11:00:00,31.34,31.34,31.25,31.3,83400.0,20.567,20.567,20.5079,20.5407,83400.0
2006-04-03 11:05:00,31.3,31.34,31.28,31.29,78800.0,20.5407,20.567,20.5276,20.5342,78800.0
2006-04-03 11:10:00,31.29,31.39,31.26,31.28,98000.0,20.5342,20.5998,20.5145,20.5276,98000.0
2006-04-03 11:15:00,31.28,31.33,31.27,31.32,72600.0,20.5276,20.5604,20.521,20.5538,72600.0
2006-04-03 11:20:00,31.3,31.32,31.25,31.3,50400.0,20.5407,20.5538,20.5079,20.5407,50400.0
2006-04-03 11:25:00,31.3,31.3,31.2,31.23,154800.0,20.5407,20.5407,20.4751,20.4948,154800.0
2006-04-03 11:30:00,31.25,31.29,31.17,31.18,75800.0,20.5079,20.5342,20.4554,20.462,75800.0
2006-04-03 11:35:00,31.18,31.25,31.18,31.18,45800.0,20.462,20.5079,20.462,20.462,45800.0
2006-04-03 11:40:00,31.18,31.24,31.15,31.23,69000.0,20.462,20.5013,20.4423,20.4948,69000.0
2006-04-03 11:45:00,31.23,31.3,31.23,31.3,65200.0,20.4948,20.5407,20.4948,20.5407,65200.0
2006-04-03 11:50:00,31.28,31.31,31.25,31.28,84800.0,20.5276,20.5473,20.5079,20.5276,84800.0
2006-04-03 11:55:00,31.28,31.31,31.27,31.28,19000.0,20.5276,20.5473,20.521,20.5276,19000.0
2006-04-03 12:00:00,31.29,31.32,31.26,31.3,48800.0,20.5342,20.5538,20.5145,20.5407,48800.0
2006-04-03 12:05:00,31.29,31.3,31.21,31.27,132400.0,20.5342,20.5407,20.4817,20.521,132400.0
2006-04-03 12:10:00,31.27,31.29,31.24,31.25,32000.0,20.521,20.5342,20.5013,20.5079,32000.0
2006-04-03 12:15:00,31.25,31.3,31.24,31.29,33200.0,20.5079,20.5407,20.5013,20.5342,33200.0
2006-04-03 12:20:00,31.29,31.3,31.24,31.27,33600.0,20.5342,20.5407,20.5013,20.521,33600.0
2006-04-03 12:25:00,31.28,31.29,31.25,31.27,20200.0,20.5276,20.5342,20.5079,20.521,20200.0
2006-04-03 12:30:00,31.28,31.28,31.23,31.25,23200.0,20.5276,20.5276,20.4948,20.5079,23200.0
2006-04-03 12:35:00,31.25,31.26,31.18,31.21,65000.0,20.5079,20.5145,20.462,20.4817,65000.0
2006-04-03 12:40:00,31.22,31.24,31.1,31.22,145800.0,20.4882,20.5013,20.4095,20.4882,145800.0
2006-04-03 12:45:00,31.22,31.25,31.17,31.2,71600.0,20.4882,20.5079,20.4554,20.4751,71600.0
2006-04-03 12:50:00,31.2,31.28,31.2,31.25,124400.0,20.4751,20.5276,20.4751,20.5079,124400.0
2006-04-03 12:55:00,31.27,31.27,31.2,31.22,46400.0,20.521,20.521,20.4751,20.4882,46400.0
2006-04-03 13:00:00,31.24,31.25,31.21,31.22,62600.0,20.5013,20.5079,20.4817,20.4882,62600.0
2006-04-03 13:05:00,31.22,31.23,31.15,31.16,98800.0,20.4882,20.4948,20.4423,20.4488,98800.0
2006-04-03 13:10:00,31.18,31.22,31.14,31.18,45200.0,20.462,20.4882,20.4357,20.462,45200.0
2006-04-03 13:15:00,31.2,31.25,31.18,31.25,93600.0,20.4751,20.5079,20.462,20.5079,93600.0
2006-04-03 13:20:00,31.24,31.29,31.23,31.25,149000.0,20.5013,20.5342,20.4948,20.5079,149000.0
2006-04-03 13:25:00,31.25,31.27,31.24,31.25,63800.0,20.5079,20.521,20.5013,20.5079,63800.0
2006-04-03 13:30:00,31.25,31.28,31.25,31.27,27200.0,20.5079,20.5276,20.5079,20.521,27200.0
2006-04-03 13:35:00,31.28,31.3,31.25,31.27,54200.0,20.5276,20.5407,20.5079,20.521,54200.0
2006-04-03 13:40:00,31.27,31.28,31.23,31.25,39400.0,20.521,20.5276,20.4948,20.5079,39400.0
2006-04-03 13:45:00,31.25,31.25,31.2,31.21,35200.0,20.5079,20.5079,20.4751,20.4817,35200.0
2006-04-03 13:50:00,31.21,31.25,31.18,31.23,47000.0,20.4817,20.5079,20.462,20.4948,47000.0
2006-04-03 13:55:00,31.23,31.23,31.17,31.17,61400.0,20.4948,20.4948,20.4554,20.4554,61400.0
2006-04-03 14:00:00,31.17,31.21,31.15,31.21,113000.0,20.4554,20.4817,20.4423,20.4817,113000.0
2006-04-03 14:05:00,31.21,31.25,31.2,31.21,103400.0,20.4817,20.5079,20.4751,20.4817,103400.0
2006-04-03 14:10:00,31.24,31.24,31.2,31.2,88200.0,20.5013,20.5013,20.4751,20.4751,88200.0
2006-04-03 14:15:00,31.2,31.23,31.15,31.18,109000.0,20.4751,20.4948,20.4423,20.462,109000.0
2006-04-03 14:20:00,31.18,31.22,31.16,31.18,133400.0,20.462,20.4882,20.4488,20.462,133400.0
2006-04-03 14:25:00,31.19,31.19,31.09,31.09,77600.0,20.4685,20.4685,20.4029,20.4029,77600.0
2006-04-03 14:30:00,31.09,31.11,31.03,31.07,67000.0,20.4029,20.416,20.3635,20.3898,67000.0
2006-04-03 14:35:00,31.08,31.09,30.95,30.99,83800.0,20.3963,20.4029,20.311,20.3373,83800.0
2006-04-03 14:40:00,30.98,31.09,30.95,31.06,76400.0,20.3307,20.4029,20.311,20.3832,76400.0
2006-04-03 14:45:00,31.06,31.13,31.06,31.09,34200.0,20.3832,20.4292,20.3832,20.4029,34200.0
2006-04-03 14:50:00,31.09,31.15,31.01,31.15,56400.0,20.4029,20.4423,20.3504,20.4423,56400.0
2006-04-03 14:55:00,31.14,31.14,31.0,31.05,41600.0,20.4357,20.4357,20.3438,20.3767,41600.0
2006-04-03 15:00:00,31.02,31.04,31.0,31.0,55400.0,20.357,20.3701,20.3438,20.3438,55400.0
2006-04-03 15:05:00,31.0,31.04,30.99,30.99,79800.0,20.3438,20.3701,20.3373,20.3373,79800.0
2006-04-03 15:10:00,31.0,31.0,30.97,30.98,33800.0,20.3438,20.3438,20.3242,20.3307,33800.0
2006-04-03 15:15:00,30.99,31.03,30.97,30.97,48600.0,20.3373,20.3635,20.3242,20.3242,48600.0
2006-04-03 15:20:00,30.98,31.0,30.97,30.97,72000.0,20.3307,20.3438,20.3242,20.3242,72000.0
2006-04-03 15:25:00,30.97,31.09,30.97,31.07,83400.0,20.3242,20.4029,20.3242,20.3898,83400.0
2006-04-03 15:30:00,31.07,31.07,30.92,30.93,106200.0,20.3898,20.3898,20.2913,20.2979,106200.0
2006-04-03 15:35:00,30.93,30.94,30.85,30.92,145000.0,20.2979,20.3045,20.2454,20.2913,145000.0
2006-04-03 15:40:00,30.92,30.92,30.77,30.78,136800.0,20.2913,20.2913,20.1929,20.1995,136800.0
2006-04-03 15:45:00,30.76,30.86,30.71,30.77,259800.0,20.1863,20.252,20.1535,20.1929,259800.0
2006-04-03 15:50:00,30.79,30.8,30.69,30.76,147400.0,20.206,20.2126,20.1404,20.1863,147400.0
2006-04-03 15:55:00,30.75,30.84,30.75,30.75,153600.0,20.1798,20.2388,20.1798,20.1798,153600.0
2006-04-04 09:30:00,30.5,30.64,30.43,30.64,113200.0,20.0157,20.1076,19.9698,20.1076,113200.0
2006-04-04 09:35:00,30.64,30.68,30.35,30.36,109400.0,20.1076,20.1338,19.9173,19.9238,109400.0
2006-04-04 09:40:00,30.36,30.54,30.35,30.54,87000.0,19.9238,20.042,19.9173,20.042,87000.0
2006-04-04 09:45:00,30.57,30.62,30.42,30.55,114600.0,20.0617,20.0945,19.9632,20.0485,114600.0
2006-04-04 09:50:00,30.56,30.63,30.55,30.63,127600.0,20.0551,20.101,20.0485,20.101,127600.0
2006-04-04 09:55:00,30.63,30.63,30.49,30.58,138200.0,20.101,20.101,20.0092,20.0682,138200.0
2006-04-04 10:00:00,30.59,30.65,30.56,30.65,117000.0,20.0748,20.1142,20.0551,20.1142,117000.0
2006-04-04 10:05:00,30.63,30.74,30.63,30.65,134400.0,20.101,20.1732,20.101,20.1142,134400.0
2006-04-04 10:10:00,30.64,30.7,30.57,30.59,118600.0,20.1076,20.147,20.0617,20.0748,118600.0
2006-04-04 10:15:00,30.59,30.64,30.47,30.5,119200.0,20.0748,20.1076,19.996,20.0157,119200.0
2006-04-04 10:20:00,30.53,30.63,30.5,30.52,83600.0,20.0354,20.101,20.0157,20.0288,83600.0
2006-04-04 10:25:00,30.52,30.62,30.5,30.57,53200.0,20.0288,20.0945,20.0157,20.0617,53200.0
2006-04-04 10:30:00,30.59,30.72,30.58,30.71,65600.0,20.0748,20.1601,20.0682,20.1535,65600.0
2006-04-04 10:35:00,30.71,30.71,30.66,30.7,43200.0,20.1535,20.1535,20.1207,20.147,43200.0
2006-04-04 10:40:00,30.69,30.71,30.64,30.64,44800.0,20.1404,20.1535,20.1076,20.1076,44800.0
2006-04-04 10:45:00,30.64,30.73,30.64,30.73,59600.0,20.1076,20.1667,20.1076,20.1667,59600.0
2006-04-04 10:50:00,30.73,30.74,30.68,30.73,51600.0,20.1667,20.1732,20.1338,20.1667,51600.0
2006-04-04 10:55:00,30.72,30.73,30.64,30.64,42000.0,20.1601,20.1667,20.1076,20.1076,42000.0
2006-04-04 11:00:00,30.64,30.68,30.61,30.67,61200.0,20.1076,20.1338,20.0879,20.1273,61200.0
2006-04-04 11:05:00,30.67,30.67,30.61,30.62,42600.0,20.1273,20.1273,20.0879,20.0945,42600.0
2006-04-04 11:10:00,30.62,30.64,30.56,30.57,68600.0,20.0945,20.1076,20.0551,20.0617,68600.0
2006-04-04 11:15:00,30.57,30.61,30.54,30.58,68400.0,20.0617,20.0879,20.042,20.0682,68400.0
2006-04-04 11:20:00,30.58,30.59,30.49,30.5,65600.0,20.0682,20.0748,20.0092,20.0157,65600.0
2006-04-04 11:25:00,30.49,30.62,30.45,30.58,67400.0,20.0092,20.0945,19.9829,20.0682,67400.0
2006-04-04 11:30:00,30.57,30.6,30.55,30.59,23200.0,20.0617,20.0813,20.0485,20.0748,23200.0
2006-04-04 11:35:00,30.59,30.69,30.58,30.68,68400.0,20.0748,20.1404,20.0682,20.1338,68400.0
2006-04-04 11:40:00,30.67,30.73,30.67,30.73,51400.0,20.1273,20.1667,20.1273,20.1667,51400.0
2006-04-04 11:45:00,30.73,30.86,30.72,30.79,127600.0,20.1667,20.252,20.1601,20.206,127600.0
2006-04-04 11:50:00,30.78,30.79,30.73,30.75,40000.0,20.1995,20.206,20.1667,20.1798,40000.0
2006-04-04 11:55:00,30.75,30.77,30.73,30.75,34600.0,20.1798,20.1929,20.1667,20.1798,34600.0
2006-04-04 12:00:00,30.73,30.83,30.73,30.8,42600.0,20.1667,20.2323,20.1667,20.2126,42600.0
2006-04-04 12:05:00,30.8,30.85,30.79,30.8,48800.0,20.2126,20.2454,20.206,20.2126,48800.0
2006-04-04 12:10:00,30.8,30.81,30.73,30.77,40200.0,20.2126,20.2192,20.1667,20.1929,40200.0
2006-04-04 12:15:00,30.77,30.8,30.73,30.76,62000.0,20.1929,20.2126,20.1667,20.1863,62000.0
2006-04-04 12:20:00,30.76,30.8,30.75,30.77,36000.0,20.1863,20.2126,20.1798,20.1929,36000.0
2006-04-04 12:25:00,30.77,30.81,30.75,30.79,44000.0,20.1929,20.2192,20.1798,20.206,44000.0
2006-04-04 12:30:00,30.79,30.86,30.79,30.86,24400.0,20.206,20.252,20.206,20.252,24400.0
2006-04-04 12:35:00,30.84,30.86,30.77,30.83,23000.0,20.2388,20.252,20.1929,20.2323,23000.0
2006-04-04 12:40:00,30.84,30.86,30.82,30.86,19600.0,20.2388,20.252,20.2257,20.252,19600.0
2006-04-04 12:45:00,30.85,30.95,30.85,30.95,101600.0,20.2454,20.311,20.2454,20.311,101600.0
2006-04-04 12:50:00,30.94,30.99,30.93,30.98,89000.0,20.3045,20.3373,20.2979,20.3307,89000.0
2006-04-04 12:55:00,30.98,30.99,30.96,30.97,18400.0,20.3307,20.3373,20.3176,20.3242,18400.0
2006-04-04 13:00:00,30.97,30.97,30.93,30.95,20200.0,20.3242,20.3242,20.2979,20.311,20200.0
2006-04-04 13:05:00,30.95,30.98,30.93,30.98,19400.0,20.311,20.3307,20.2979,20.3307,19400.0
2006-04-04 13:10:00,30.98,31.05,30.98,31.03,49000.0,20.3307,20.3767,20.3307,20.3635,49000.0
2006-04-04 13:15:00,31.03,31.03,30.9,30.95,58800.0,20.3635,20.3635,20.2782,20.311,58800.0
2006-04-04 13:20:00,30.96,31.0,30.93,30.97,88200.0,20.3176,20.3438,20.2979,20.3242,88200.0
2006-04-04 13:25:00,30.98,30.98,30.84,30.86,29800.0,20.3307,20.3307,20.2388,20.252,29800.0
2006-04-04 13:30:00,30.86,30.96,30.85,30.93,70000.0,20.252,20.3176,20.2454,20.2979,70000.0
2006-04-04 13:35:00,30.91,30.97,30.85,30.95,31600.0,20.2848,20.3242,20.2454,20.311,31600.0
2006-04-04 13:40:00,30.93,30.94,30.88,30.89,64800.0,20.2979,20.3045,20.2651,20.2717,64800.0
2006-04-04 13:45:00,30.9,30.9,30.85,30.87,23400.0,20.2782,20.2782,20.2454,20.2585,23400.0
2006-04-04 13:50:00,30.88,30.98,30.86,30.96,39400.0,20.2651,20.3307,20.252,20.3176,39400.0
2006-04-04 13:55:00,30.94,31.0,30.94,30.96,20400.0,20.3045,20.3438,20.3045,20.3176,20400.0
2006-04-04 14:00:00,30.97,30.97,30.9,30.93,29000.0,20.3242,20.3242,20.2782,20.2979,29000.0
2006-04-04 14:05:00,30.94,30.95,30.91,30.92,13400.0,20.3045,20.311,20.2848,20.2913,13400.0
2006-04-04 14:10:00,30.91,30.97,30.89,30.97,24200.0,20.2848,20.3242,20.2717,20.3242,24200.0
2006-04-04 14:15:00,30.97,31.0,30.93,31.0,43600.0,20.3242,20.3438,20.2979,20.3438,43600.0
2006-04-04 14:20:00,31.0,31.13,31.0,31.06,65800.0,20.3438,20.4292,20.3438,20.3832,65800.0
2006-04-04 14:25:00,31.06,31.09,31.03,31.03,109800.0,20.3832,20.4029,20.3635,20.3635,109800.0
2006-04-04 14:30:00,31.03,31.06,30.96,30.96,39000.0,20.3635,20.3832,20.3176,20.3176,39000.0
2006-04-04 14:35:00,30.95,30.99,30.93,30.95,41800.0,20.311,20.3373,20.2979,20.311,41800.0
2006-04-04 14:40:00,30.95,30.97,30.91,30.91,26800.0,20.311,20.3242,20.2848,20.2848,26800.0
2006-04-04 14:45:00,30.9,30.93,30.89,30.92,29200.0,20.2782,20.2979,20.2717,20.2913,29200.0
2006-04-04 14:50:00,30.91,30.98,30.89,30.98,46600.0,20.2848,20.3307,20.2717,20.3307,46600.0
2006-04-04 14:55:00,30.97,30.99,30.95,30.96,22400.0,20.3242,20.3373,20.311,20.3176,22400.0
2006-04-04 15:00:00,30.96,30.99,30.92,30.98,36800.0,20.3176,20.3373,20.2913,20.3307,36800.0
2006-04-04 15:05:00,30.97,31.0,30.97,30.99,22200.0,20.3242,20.3438,20.3242,20.3373,22200.0
2006-04-04 15:10:00,30.98,31.0,30.93,30.99,62400.0,20.3307,20.3438,20.2979,20.3373,62400.0
2006-04-04 15:15:00,30.98,31.0,30.97,30.98,44600.0,20.3307,20.3438,20.3242,20.3307,44600.0
2006-04-04 15:20:00,30.98,31.07,30.97,31.05,49800.0,20.3307,20.3898,20.3242,20.3767,49800.0
2006-04-04 15:25:00,31.05,31.08,31.01,31.03,41600.0,20.3767,20.3963,20.3504,20.3635,41600.0
2006-04-04 15:30:00,31.02,31.11,31.0,31.11,69200.0,20.357,20.416,20.3438,20.416,69200.0
2006-04-04 15:35:00,31.11,31.13,31.08,31.11,81800.0,20.416,20.4292,20.3963,20.416,81800.0
2006-04-04 15:40:00,31.1,31.18,31.09,31.11,121800.0,20.4095,20.462,20.4029,20.416,121800.0
2006-04-04 15:45:00,31.1,31.11,31.05,31.06,118000.0,20.4095,20.416,20.3767,20.3832,118000.0
2006-04-04 15:50:00,31.06,31.1,31.06,31.09,73600.0,20.3832,20.4095,20.3832,20.4029,73600.0
2006-04-04 15:55:00,31.03,31.1,31.02,31.05,116400.0,20.3635,20.4095,20.357,20.3767,116400.0
2006-04-05 09:30:00,31.53,31.53,31.46,31.5,178600.0,20.6917,20.6917,20.6457,20.672,178600.0
2006-04-05 09:35:00,31.49,31.63,31.49,31.61,131200.0,20.6654,20.7573,20.6654,20.7442,131200.0
2006-04-05 09:40:00,31.61,31.65,31.51,31.58,94000.0,20.7442,20.7704,20.6785,20.7245,94000.0
2006-04-05 09:45:00,31.57,31.6,31.32,31.41,86800.0,20.7179,20.7376,20.5538,20.6129,86800.0
2006-04-05 09:50:00,31.41,31.48,31.32,31.48,68800.0,20.6129,20.6588,20.5538,20.6588,68800.0
2006-04-05 09:55:00,31.47,31.47,31.21,31.27,76800.0,20.6523,20.6523,20.4817,20.521,76800.0
2006-04-05 10:00:00,31.28,31.36,31.16,31.22,101200.0,20.5276,20.5801,20.4488,20.4882,101200.0
2006-04-05 10:05:00,31.17,31.2,30.8,30.81,124000.0,20.4554,20.4751,20.2126,20.2192,124000.0
2006-04-05 10:10:00,30.89,31.08,30.88,31.08,76800.0,20.2717,20.3963,20.2651,20.3963,76800.0
2006-04-05 10:15:00,31.08,31.08,30.93,31.02,121200.0,20.3963,20.3963,20.2979,20.357,121200.0
2006-04-05 10:20:00,30.99,31.08,30.95,31.06,76600.0,20.3373,20.3963,20.311,20.3832,76600.0
2006-04-05 10:25:00,31.07,31.14,31.06,31.1,99600.0,20.3898,20.4357,20.3832,20.4095,99600.0
2006-04-05 10:30:00,31.1,31.1,31.04,31.05,115600.0,20.4095,20.4095,20.3701,20.3767,115600.0
2006-04-05 10:35:00,31.06,31.23,31.06,31.15,91600.0,20.3832,20.4948,20.3832,20.4423,91600.0
2006-04-05 10:40:00,31.14,31.19,31.11,31.11,56400.0,20.4357,20.4685,20.416,20.416,56400.0
2006-04-05 10:45:00,31.09,31.23,31.08,31.11,71400.0,20.4029,20.4948,20.3963,20.416,71400.0
2006-04-05 10:50:00,31.11,31.18,31.07,31.11,69800.0,20.416,20.462,20.3898,20.416,69800.0
2006-04-05 10:55:00,31.11,31.2,31.1,31.1,66800.0,20.416,20.4751,20.4095,20.4095,66800.0
2006-04-05 11:00:00,31.1,31.28,31.09,31.26,60600.0,20.4095,20.5276,20.4029,20.5145,60600.0
2006-04-05 11:05:00,31.25,31.28,31.16,31.28,67800.0,20.5079,20.5276,20.4488,20.5276,67800.0
2006-04-05 11:10:00,31.28,31.48,31.28,31.35,125600.0,20.5276,20.6588,20.5276,20.5735,125600.0
2006-04-05 11:15:00,31.34,31.45,31.32,31.38,113400.0,20.567,20.6392,20.5538,20.5932,113400.0
2006-04-05 11:20:00,31.38,31.5,31.35,31.43,85400.0,20.5932,20.672,20.5735,20.626,85400.0
2006-04-05 11:25:00,31.43,31.46,31.31,31.32,79800.0,20.626,20.6457,20.5473,20.5538,79800.0
2006-04-05 11:30:00,31.33,31.4,31.27,31.35,87200.0,20.5604,20.6063,20.521,20.5735,87200.0
2006-04-05 11:35:00,31.35,31.4,31.3,31.37,117800.0,20.5735,20.6063,20.5407,20.5867,117800.0
2006-04-05 11:40:00,31.38,31.43,31.38,31.43,60600.0,20.5932,20.626,20.5932,20.626,60600.0
2006-04-05 11:45:00,31.43,31.45,31.36,31.44,56000.0,20.626,20.6392,20.5801,20.6326,56000.0
2006-04-05 11:50:00,31.43,31.5,31.43,31.49,40400.0,20.626,20.672,20.626,20.6654,40400.0
2006-04-05 11:55:00,31.5,31.55,31.49,31.52,116200.0,20.672,20.7048,20.6654,20.6851,116200.0
2006-04-05 12:00:00,31.55,31.72,31.55,31.7,176600.0,20.7048,20.8163,20.7048,20.8032,176600.0
2006-04-05 12:05:00,31.68,31.85,31.66,31.84,250000.0,20.7901,20.9017,20.777,20.8951,250000.0
2006-04-05 12:10:00,31.86,31.9,31.6,31.64,231800.0,20.9082,20.9345,20.7376,20.7638,231800.0
2006-04-05 12:15:00,31.64,31.67,31.59,31.61,37800.0,20.7638,20.7835,20.731,20.7442,37800.0
2006-04-05 12:20:00,31.61,31.73,31.6,31.67,75000.0,20.7442,20.8229,20.7376,20.7835,75000.0
2006-04-05 12:25:00,31.68,31.68,31.6,31.6,42800.0,20.7901,20.7901,20.7376,20.7376,42800.0
2006-04-05 12:30:00,31.6,31.63,31.55,31.58,22200.0,20.7376,20.7573,20.7048,20.7245,22200.0
2006-04-05 12:35:00,31.59,31.59,31.49,31.56,36400.0,20.731,20.731,20.6654,20.7113,36400.0
2006-04-05 12:40:00,31.56,31.58,31.52,31.57,31400.0,20.7113,20.7245,20.6851,20.7179,31400.0
2006-04-05 12:45:00,31.54,31.63,31.5,31.57,39200.0,20.6982,20.7573,20.672,20.7179,39200.0
2006-04-05 12:50:00,31.58,31.58,31.52,31.56,27600.0,20.7245,20.7245,20.6851,20.7113,27600.0
2006-04-05 12:55:00,31.56,31.56,31.49,31.49,36400.0,20.7113,20.7113,20.6654,20.6654,36400.0
2006-04-05 13:00:00,31.52,31.61,31.49,31.59,46800.0,20.6851,20.7442,20.6654,20.731,46800.0
2006-04-05 13:05:00,31.57,31.58,31.46,31.48,44000.0,20.7179,20.7245,20.6457,20.6588,44000.0
2006-04-05 13:10:00,31.47,31.5,31.46,31.49,117000.0,20.6523,20.672,20.6457,20.6654,117000.0
2006-04-05 13:15:00,31.49,31.66,31.49,31.59,54000.0,20.6654,20.777,20.6654,20.731,54000.0
2006-04-05 13:20:00,31.58,31.62,31.58,31.61,86400.0,20.7245,20.7507,20.7245,20.7442,86400.0
2006-04-05 13:25:00,31.62,31.69,31.58,31.65,45600.0,20.7507,20.7967,20.7245,20.7704,45600.0
2006-04-05 13:30:00,31.64,31.66,31.59,31.61,30800.0,20.7638,20.777,20.731,20.7442,30800.0
2006-04-05 13:35:00,31.6,31.61,31.56,31.56,22200.0,20.7376,20.7442,20.7113,20.7113,22200.0
2006-04-05 13:40:00,31.55,31.6,31.55,31.57,34600.0,20.7048,20.7376,20.7048,20.7179,34600.0
2006-04-05 13:45:00,31.55,31.6,31.52,31.53,50400.0,20.7048,20.7376,20.6851,20.6917,50400.0
2006-04-05 13:50:00,31.52,31.65,31.5,31.65,67600.0,20.6851,20.7704,20.672,20.7704,67600.0
2006-04-05 13:55:00,31.64,31.64,31.57,31.6,32000.0,20.7638,20.7638,20.7179,20.7376,32000.0
2006-04-05 14:00:00,31.59,31.68,31.57,31.66,88400.0,20.731,20.7901,20.7179,20.777,88400.0
2006-04-05 14:05:00,31.65,31.69,31.62,31.67,115400.0,20.7704,20.7967,20.7507,20.7835,115400.0
2006-04-05 14:10:00,31.68,31.68,31.57,31.61,44400.0,20.7901,20.7901,20.7179,20.7442,44400.0
2006-04-05 14:15:00,31.61,31.68,31.61,31.68,49000.0,20.7442,20.7901,20.7442,20.7901,49000.0
2006-04-05 14:20:00,31.69,31.74,31.67,31.73,49800.0,20.7967,20.8295,20.7835,20.8229,49800.0
2006-04-05 14:25:00,31.73,31.86,31.72,31.86,72600.0,20.8229,20.9082,20.8163,20.9082,72600.0
2006-04-05 14:30:00,31.86,32.0,31.81,31.98,256400.0,20.9082,21.0001,20.8754,20.987,256400.0
2006-04-05 14:35:00,31.98,32.1,31.97,32.09,191200.0,20.987,21.0657,20.9804,21.0592,191200.0
2006-04-05 14:40:00,32.09,32.24,32.08,32.23,138200.0,21.0592,21.1576,21.0526,21.151,138200.0
2006-04-05 14:45:00,32.23,32.47,32.22,32.35,291800.0,21.151,21.3085,21.1445,21.2298,291800.0
2006-04-05 14:50:00,32.37,32.45,32.22,32.26,376000.0,21.2429,21.2954,21.1445,21.1707,376000.0
2006-04-05 14:55:00,32.29,32.38,32.22,32.27,264000.0,21.1904,21.2495,21.1445,21.1773,264000.0
2006-04-05 15:00:00,32.26,32.34,32.13,32.21,178000.0,21.1707,21.2232,21.0854,21.1379,178000.0
2006-04-05 15:05:00,32.21,32.36,32.2,32.24,224200.0,21.1379,21.2363,21.1313,21.1576,224200.0
2006-04-05 15:10:00,32.23,32.39,32.23,32.36,148600.0,21.151,21.256,21.151,21.2363,148600.0
2006-04-05 15:15:00,32.38,32.39,32.27,32.37,357800.0,21.2495,21.256,21.1773,21.2429,357800.0
2006-04-05 15:20:00,32.37,32.44,32.27,32.27,258600.0,21.2429,21.2888,21.1773,21.1773,258600.0
2006-04-05 15:25:00,32.27,32.37,32.23,32.27,138200.0,21.1773,21.2429,21.151,21.1773,138200.0
2006-04-05 15:30:00,32.27,32.27,32.15,32.15,225600.0,21.1773,21.1773,21.0985,21.0985,225600.0
2006-04-05 15:35:00,32.15,32.18,32.09,32.16,304800.0,21.0985,21.1182,21.0592,21.1051,304800.0
2006-04-05 15:40:00,32.17,32.24,32.13,32.19,166800.0,21.1117,21.1576,21.0854,21.1248,166800.0
2006-04-05 15:45:00,32.19,32.24,32.17,32.19,195000.0,21.1248,21.1576,21.1117,21.1248,195000.0
2006-04-05 15:50:00,32.23,32.23,32.08,32.12,206600.0,21.151,21.151,21.0526,21.0788,206600.0
2006-04-05 15:55:00,32.12,32.15,32.08,32.1,158200.0,21.0788,21.0985,21.0526,21.0657,158200.0
2006-04-06 09:30:00,32.3,32.45,32.22,32.43,321600.0,21.197,21.2954,21.1445,21.2823,321600.0
2006-04-06 09:35:00,32.44,32.44,32.28,32.33,171600.0,21.2888,21.2888,21.1838,21.2167,171600.0
2006-04-06 09:40:00,32.34,32.43,32.34,32.37,255800.0,21.2232,21.2823,21.2232,21.2429,255800.0
2006-04-06 09:45:00,32.37,32.41,32.33,32.38,126800.0,21.2429,21.2692,21.2167,21.2495,126800.0
2006-04-06 09:50:00,32.38,32.48,32.37,32.48,144400.0,21.2495,21.3151,21.2429,21.3151,144400.0
2006-04-06 09:55:00,32.49,32.49,32.24,32.38,367800.0,21.3217,21.3217,21.1576,21.2495,367800.0
2006-04-06 10:00:00,32.35,32.38,32.26,32.28,191000.0,21.2298,21.2495,21.1707,21.1838,191000.0
2006-04-06 10:05:00,32.28,32.3,32.17,32.24,182000.0,21.1838,21.197,21.1117,21.1576,182000.0
2006-04-06 10:10:00,32.25,32.29,32.2,32.27,86000.0,21.1642,21.1904,21.1313,21.1773,86000.0
2006-04-06 10:15:00,32.27,32.35,32.23,32.31,121600.0,21.1773,21.2298,21.151,21.2035,121600.0
2006-04-06 10:20:00,32.31,32.32,32.2,32.2,80000.0,21.2035,21.2101,21.1313,21.1313,80000.0
2006-04-06 10:25:00,32.21,32.21,32.04,32.12,128400.0,21.1379,21.1379,21.0263,21.0788,128400.0
2006-04-06 10:30:00,32.12,32.12,31.78,31.97,96200.0,21.0788,21.0788,20.8557,20.9804,96200.0
2006-04-06 10:35:00,31.99,32.02,31.85,32.02,221600.0,20.9935,21.0132,20.9017,21.0132,221600.0
2006-04-06 10:40:00,32.03,32.16,32.02,32.15,87600.0,21.0198,21.1051,21.0132,21.0985,87600.0
2006-04-06 10:45:00,32.17,32.27,32.13,32.27,69000.0,21.1117,21.1773,21.0854,21.1773,69000.0
2006-04-06 10:50:00,32.26,32.29,32.15,32.29,71600.0,21.1707,21.1904,21.0985,21.1904,71600.0
2006-04-06 10:55:00,32.3,32.3,32.17,32.29,58800.0,21.197,21.197,21.1117,21.1904,58800.0
2006-04-06 11:00:00,32.28,32.28,32.17,32.18,49400.0,21.1838,21.1838,21.1117,21.1182,49400.0
2006-04-06 11:05:00,32.18,32.24,32.15,32.17,49000.0,21.1182,21.1576,21.0985,21.1117,49000.0
2006-04-06 11:10:00,32.17,32.27,32.15,32.26,34600.0,21.1117,21.1773,21.0985,21.1707,34600.0
2006-04-06 11:15:00,32.24,32.27,32.17,32.26,39600.0,21.1576,21.1773,21.1117,21.1707,39600.0
2006-04-06 11:20:00,32.26,32.27,32.2,32.23,30000.0,21.1707,21.1773,21.1313,21.151,30000.0
2006-04-06 11:25:00,32.22,32.27,32.2,32.26,49800.0,21.1445,21.1773,21.1313,21.1707,49800.0
2006-04-06 11:30:00,32.26,32.26,32.19,32.21,42400.0,21.1707,21.1707,21.1248,21.1379,42400.0
2006-04-06 11:35:00,32.21,32.23,32.19,32.2,40000.0,21.1379,21.151,21.1248,21.1313,40000.0
2006-04-06 11:40:00,32.2,32.22,32.17,32.18,42200.0,21.1313,21.1445,21.1117,21.1182,42200.0
2006-04-06 11:45:00,32.18,32.21,32.1,32.1,59600.0,21.1182,21.1379,21.0657,21.0657,59600.0
2006-04-06 11:50:00,32.1,32.11,32.0,32.02,39000.0,21.0657,21.0723,21.0001,21.0132,39000.0
2006-04-06 11:55:00,32.0,32.02,31.93,31.93,78600.0,21.0001,21.0132,20.9542,20.9542,78600.0
2006-04-06 12:00:00,31.93,31.98,31.86,31.97,103200.0,20.9542,20.987,20.9082,20.9804,103200.0
2006-04-06 12:05:00,31.97,32.02,31.92,31.96,197800.0,20.9804,21.0132,20.9476,20.9738,197800.0
2006-04-06 12:10:00,31.95,31.97,31.93,31.96,52200.0,20.9673,20.9804,20.9542,20.9738,52200.0
2006-04-06 12:15:00,31.97,31.98,31.94,31.96,28000.0,20.9804,20.987,20.9607,20.9738,28000.0
2006-04-06 12:20:00,31.95,31.98,31.77,31.77,102000.0,20.9673,20.987,20.8492,20.8492,102000.0
2006-04-06 12:25:00,31.75,31.86,31.67,31.86,79000.0,20.836,20.9082,20.7835,20.9082,79000.0
2006-04-06 12:30:00,31.85,31.91,31.84,31.89,35600.0,20.9017,20.941,20.8951,20.9279,35600.0
2006-04-06 12:35:00,31.89,31.97,31.84,31.88,36200.0,20.9279,20.9804,20.8951,20.9213,36200.0
2006-04-06 12:40:00,31.88,31.95,31.88,31.92,46600.0,20.9213,20.9673,20.9213,20.9476,46600.0
2006-04-06 12:45:00,31.93,31.97,31.88,31.95,49200.0,20.9542,20.9804,20.9213,20.9673,49200.0
2006-04-06 12:50:00,31.94,32.0,31.94,31.97,34600.0,20.9607,21.0001,20.9607,20.9804,34600.0
2006-04-06 12:55:00,31.97,31.99,31.84,31.86,51800.0,20.9804,20.9935,20.8951,20.9082,51800.0
2006-04-06 13:00:00,31.86,31.92,31.85,31.87,89400.0,20.9082,20.9476,20.9017,20.9148,89400.0
2006-04-06 13:05:00,31.87,31.9,31.85,31.89,23000.0,20.9148,20.9345,20.9017,20.9279,23000.0
2006-04-06 13:10:00,31.9,31.9,31.84,31.86,80000.0,20.9345,20.9345,20.8951,20.9082,80000.0
2006-04-06 13:15:00,31.85,31.93,31.85,31.93,120400.0,20.9017,20.9542,20.9017,20.9542,120400.0
2006-04-06 13:20:00,31.92,31.99,31.91,31.93,46800.0,20.9476,20.9935,20.941,20.9542,46800.0
2006-04-06 13:25:00,31.93,32.0,31.91,31.92,44800.0,20.9542,21.0001,20.941,20.9476,44800.0
2006-04-06 13:30:00,31.93,32.06,31.92,32.03,50000.0,20.9542,21.0395,20.9476,21.0198,50000.0
2006-04-06 13:35:00,32.05,32.09,32.02,32.06,31800.0,21.0329,21.0592,21.0132,21.0395,31800.0
2006-04-06 13:40:00,32.06,32.21,32.06,32.16,73800.0,21.0395,21.1379,21.0395,21.1051,73800.0
2006-04-06 13:45:00,32.16,32.22,32.12,32.12,45400.0,21.1051,21.1445,21.0788,21.0788,45400.0
2006-04-06 13:50:00,32.12,32.24,32.12,32.24,51200.0,21.0788,21.1576,21.0788,21.1576,51200.0
2006-04-06 13:55:00,32.24,32.26,32.21,32.23,105800.0,21.1576,21.1707,21.1379,21.151,105800.0
2006-04-06 14:00:00,32.23,32.27,32.22,32.26,112000.0,21.151,21.1773,21.1445,21.1707,112000.0
2006-04-06 14:05:00,32.27,32.31,32.22,32.3,127000.0,21.1773,21.2035,21.1445,21.197,127000.0
2006-04-06 14:10:00,32.3,32.32,32.27,32.3,81400.0,21.197,21.2101,21.1773,21.197,81400.0
2006-04-06 14:15:00,32.32,32.34,32.26,32.32,211800.0,21.2101,21.2232,21.1707,21.2101,211800.0
2006-04-06 14:20:00,32.31,32.36,32.25,32.28,104800.0,21.2035,21.2363,21.1642,21.1838,104800.0
2006-04-06 14:25:00,32.29,32.33,32.28,32.3,283400.0,21.1904,21.2167,21.1838,21.197,283400.0
2006-04-06 14:30:00,32.3,32.33,32.2,32.24,114600.0,21.197,21.2167,21.1313,21.1576,114600.0
2006-04-06 14:35:00,32.24,32.25,32.1,32.1,154400.0,21.1576,21.1642,21.0657,21.0657,154400.0
2006-04-06 14:40:00,32.1,32.22,32.1,32.15,188600.0,21.0657,21.1445,21.0657,21.0985,188600.0
2006-04-06 14:45:00,32.17,32.2,32.15,32.2,23200.0,21.1117,21.1313,21.0985,21.1313,23200.0
2006-04-06 14:50:00,32.19,32.27,32.18,32.26,83400.0,21.1248,21.1773,21.1182,21.1707,83400.0
2006-04-06 14:55:00,32.26,32.27,32.24,32.27,87600.0,21.1707,21.1773,21.1576,21.1773,87600.0
2006-04-06 15:00:00,32.27,32.28,32.2,32.26,75200.0,21.1773,21.1838,21.1313,21.1707,75200.0
2006-04-06 15:05:00,32.24,32.3,32.23,32.28,76000.0,21.1576,21.197,21.151,21.1838,76000.0
2006-04-06 15:10:00,32.28,32.28,32.22,32.24,269400.0,21.1838,21.1838,21.1445,21.1576,269400.0
2006-04-06 15:15:00,32.24,32.25,32.16,32.17,88600.0,21.1576,21.1642,21.1051,21.1117,88600.0
2006-04-06 15:20:00,32.17,32.17,32.13,32.15,167600.0,21.1117,21.1117,21.0854,21.0985,167600.0
2006-04-06 15:25:00,32.14,32.18,32.1,32.17,53600.0,21.092,21.1182,21.0657,21.1117,53600.0
2006-04-06 15:30:00,32.16,32.17,32.1,32.17,75000.0,21.1051,21.1117,21.0657,21.1117,75000.0
2006-04-06 15:35:00,32.15,32.2,32.13,32.13,104400.0,21.0985,21.1313,21.0854,21.0854,104400.0
2006-04-06 15:40:00,32.13,32.19,32.1,32.16,98400.0,21.0854,21.1248,21.0657,21.1051,98400.0
2006-04-06 15:45:00,32.17,32.19,32.12,32.13,180400.0,21.1117,21.1248,21.0788,21.0854,180400.0
2006-04-06 15:50:00,32.12,32.16,32.1,32.13,137600.0,21.0788,21.1051,21.0657,21.0854,137600.0
2006-04-06 15:55:00,32.13,32.14,32.0,32.12,351600.0,21.0854,21.092,21.0001,21.0788,351600.0
2006-04-07 09:30:00,31.53,31.8,31.3,31.48,290800.0,20.6917,20.8688,20.5407,20.6588,290800.0
2006-04-07 09:35:00,31.48,31.72,31.4,31.59,134000.0,20.6588,20.8163,20.6063,20.731,134000.0
2006-04-07 09:40:00,31.59,31.64,31.42,31.42,124400.0,20.731,20.7638,20.6195,20.6195,124400.0
2006-04-07 09:45:00,31.42,31.5,31.38,31.41,98200.0,20.6195,20.672,20.5932,20.6129,98200.0
2006-04-07 09:50:00,31.41,31.45,31.3,31.33,114000.0,20.6129,20.6392,20.5407,20.5604,114000.0
2006-04-07 09:55:00,31.35,31.35,31.18,31.19,164600.0,20.5735,20.5735,20.462,20.4685,164600.0
2006-04-07 10:00:00,31.18,31.32,31.18,31.23,116200.0,20.462,20.5538,20.462,20.4948,116200.0
2006-04-07 10:05:00,31.23,31.31,31.19,31.25,106000.0,20.4948,20.5473,20.4685,20.5079,106000.0
2006-04-07 10:10:00,31.24,31.24,31.07,31.1,129600.0,20.5013,20.5013,20.3898,20.4095,129600.0
2006-04-07 10:15:00,31.11,31.11,30.81,31.0,208600.0,20.416,20.416,20.2192,20.3438,208600.0
2006-04-07 10:20:00,31.0,31.01,30.83,30.88,250200.0,20.3438,20.3504,20.2323,20.2651,250200.0
2006-04-07 10:25:00,30.89,31.03,30.84,31.03,146200.0,20.2717,20.3635,20.2388,20.3635,146200.0
2006-04-07 10:30:00,31.01,31.07,30.96,31.07,37400.0,20.3504,20.3898,20.3176,20.3898,37400.0
2006-04-07 10:35:00,31.16,31.16,31.05,31.12,68600.0,20.4488,20.4488,20.3767,20.4226,68600.0
2006-04-07 10:40:00,31.14,31.14,31.02,31.05,88000.0,20.4357,20.4357,20.357,20.3767,88000.0
2006-04-07 10:45:00,31.04,31.08,30.95,31.03,108600.0,20.3701,20.3963,20.311,20.3635,108600.0
2006-04-07 10:50:00,31.05,31.13,31.02,31.1,39800.0,20.3767,20.4292,20.357,20.4095,39800.0
2006-04-07 10:55:00,31.1,31.11,31.02,31.07,120800.0,20.4095,20.416,20.357,20.3898,120800.0
2006-04-07 11:00:00,31.07,31.07,30.98,30.98,136600.0,20.3898,20.3898,20.3307,20.3307,136600.0
2006-04-07 11:05:00,30.99,31.03,30.96,31.03,170600.0,20.3373,20.3635,20.3176,20.3635,170600.0
2006-04-07 11:10:00,31.0,31.05,30.97,30.97,159400.0,20.3438,20.3767,20.3242,20.3242,159400.0
2006-04-07 11:15:00,30.97,31.01,30.93,30.99,111400.0,20.3242,20.3504,20.2979,20.3373,111400.0
2006-04-07 11:20:00,30.99,31.0,30.92,30.96,379000.0,20.3373,20.3438,20.2913,20.3176,379000.0
2006-04-07 11:25:00,30.96,30.96,30.88,30.9,48000.0,20.3176,20.3176,20.2651,20.2782,48000.0
2006-04-07 11:30:00,30.91,30.93,30.75,30.76,456400.0,20.2848,20.2979,20.1798,20.1863,456400.0
2006-04-07 11:35:00,30.75,30.77,30.68,30.71,147400.0,20.1798,20.1929,20.1338,20.1535,147400.0
2006-04-07 11:40:00,30.71,30.73,30.64,30.68,99000.0,20.1535,20.1667,20.1076,20.1338,99000.0
2006-04-07 11:45:00,30.68,30.68,30.56,30.65,125000.0,20.1338,20.1338,20.0551,20.1142,125000.0
2006-04-07 11:50:00,30.65,30.66,30.6,30.61,86400.0,20.1142,20.1207,20.0813,20.0879,86400.0
2006-04-07 11:55:00,30.61,30.61,30.5,30.57,337000.0,20.0879,20.0879,20.0157,20.0617,337000.0
2006-04-07 12:00:00,30.59,30.77,30.58,30.71,122200.0,20.0748,20.1929,20.0682,20.1535,122200.0
2006-04-07 12:05:00,30.71,30.81,30.71,30.78,66000.0,20.1535,20.2192,20.1535,20.1995,66000.0
2006-04-07 12:10:00,30.77,30.77,30.61,30.74,110000.0,20.1929,20.1929,20.0879,20.1732,110000.0
2006-04-07 12:15:00,30.75,30.85,30.75,30.76,63800.0,20.1798,20.2454,20.1798,20.1863,63800.0
2006-04-07 12:20:00,30.75,30.77,30.68,30.75,95400.0,20.1798,20.1929,20.1338,20.1798,95400.0
2006-04-07 12:25:00,30.76,30.84,30.75,30.83,76600.0,20.1863,20.2388,20.1798,20.2323,76600.0
2006-04-07 12:30:00,30.8,30.92,30.8,30.9,67000.0,20.2126,20.2913,20.2126,20.2782,67000.0
2006-04-07 12:35:00,30.9,30.9,30.75,30.8,81600.0,20.2782,20.2782,20.1798,20.2126,81600.0
2006-04-07 12:40:00,30.8,30.84,30.77,30.81,55000.0,20.2126,20.2388,20.1929,20.2192,55000.0
2006-04-07 12:45:00,30.8,30.86,30.8,30.86,49000.0,20.2126,20.252,20.2126,20.252,49000.0
2006-04-07 12:50:00,30.85,30.86,30.77,30.78,42000.0,20.2454,20.252,20.1929,20.1995,42000.0
2006-04-07 12:55:00,30.78,30.79,30.73,30.75,63200.0,20.1995,20.206,20.1667,20.1798,63200.0
2006-04-07 13:00:00,30.75,30.75,30.68,30.73,59400.0,20.1798,20.1798,20.1338,20.1667,59400.0
2006-04-07 13:05:00,30.73,30.92,30.73,30.92,67400.0,20.1667,20.2913,20.1667,20.2913,67400.0
2006-04-07 13:10:00,30.92,30.93,30.77,30.78,67600.0,20.2913,20.2979,20.1929,20.1995,67600.0
2006-04-07 13:15:00,30.78,30.86,30.78,30.79,64800.0,20.1995,20.252,20.1995,20.206,64800.0
2006-04-07 13:20:00,30.79,30.79,30.75,30.75,63400.0,20.206,20.206,20.1798,20.1798,63400.0
2006-04-07 13:25:00,30.76,30.88,30.75,30.82,41800.0,20.1863,20.2651,20.1798,20.2257,41800.0
2006-04-07 13:30:00,30.82,30.89,30.82,30.83,67600.0,20.2257,20.2717,20.2257,20.2323,67600.0
2006-04-07 13:35:00,30.84,30.85,30.73,30.74,79600.0,20.2388,20.2454,20.1667,20.1732,79600.0
2006-04-07 13:40:00,30.75,30.75,30.66,30.68,80400.0,20.1798,20.1798,20.1207,20.1338,80400.0
2006-04-07 13:45:00,30.68,30.75,30.67,30.68,56600.0,20.1338,20.1798,20.1273,20.1338,56600.0
2006-04-07 13:50:00,30.66,30.74,30.65,30.71,67600.0,20.1207,20.1732,20.1142,20.1535,67600.0
2006-04-07 13:55:00,30.71,30.71,30.61,30.64,73200.0,20.1535,20.1535,20.0879,20.1076,73200.0
2006-04-07 14:00:00,30.64,30.68,30.6,30.68,77400.0,20.1076,20.1338,20.0813,20.1338,77400.0
2006-04-07 14:05:00,30.67,30.7,30.63,30.69,93400.0,20.1273,20.147,20.101,20.1404,93400.0
2006-04-07 14:10:00,30.71,30.72,30.58,30.6,93200.0,20.1535,20.1601,20.0682,20.0813,93200.0
2006-04-07 14:15:00,30.6,30.64,30.59,30.59,82000.0,20.0813,20.1076,20.0748,20.0748,82000.0
2006-04-07 14:20:00,30.59,30.7,30.58,30.67,96200.0,20.0748,20.147,20.0682,20.1273,96200.0
2006-04-07 14:25:00,30.68,30.7,30.63,30.64,87600.0,20.1338,20.147,20.101,20.1076,87600.0
2006-04-07 14:30:00,30.64,30.77,30.6,30.76,100200.0,20.1076,20.1929,20.0813,20.1863,100200.0
2006-04-07 14:35:00,30.75,30.79,30.68,30.73,67400.0,20.1798,20.206,20.1338,20.1667,67400.0
2006-04-07 14:40:00,30.73,30.82,30.68,30.73,88000.0,20.1667,20.2257,20.1338,20.1667,88000.0
2006-04-07 14:45:00,30.7,30.75,30.66,30.71,119400.0,20.147,20.1798,20.1207,20.1535,119400.0
2006-04-07 14:50:00,30.72,30.73,30.66,30.68,100400.0,20.1601,20.1667,20.1207,20.1338,100400.0
2006-04-07 14:55:00,30.68,30.79,30.68,30.71,99000.0,20.1338,20.206,20.1338,20.1535,99000.0
2006-04-07 15:00:00,30.72,30.78,30.68,30.77,117600.0,20.1601,20.1995,20.1338,20.1929,117600.0
2006-04-07 15:05:00,30.78,30.79,30.69,30.73,112200.0,20.1995,20.206,20.1404,20.1667,112200.0
2006-04-07 15:10:00,30.71,30.73,30.64,30.68,88400.0,20.1535,20.1667,20.1076,20.1338,88400.0
2006-04-07 15:15:00,30.69,30.69,30.58,30.59,162400.0,20.1404,20.1404,20.0682,20.0748,162400.0
2006-04-07 15:20:00,30.59,30.59,30.52,30.55,114800.0,20.0748,20.0748,20.0288,20.0485,114800.0
2006-04-07 15:25:00,30.55,30.59,30.47,30.5,168800.0,20.0485,20.0748,19.996,20.0157,168800.0
2006-04-07 15:30:00,30.5,30.61,30.47,30.54,156800.0,20.0157,20.0879,19.996,20.042,156800.0
2006-04-07 15:35:00,30.54,30.6,30.53,30.56,121800.0,20.042,20.0813,20.0354,20.0551,121800.0
2006-04-07 15:40:00,30.55,30.59,30.48,30.57,166600.0,20.0485,20.0748,20.0026,20.0617,166600.0
2006-04-07 15:45:00,30.58,30.68,30.56,30.6,272800.0,20.0682,20.1338,20.0551,20.0813,272800.0
2006-04-07 15:50:00,30.6,30.61,30.53,30.53,207400.0,20.0813,20.0879,20.0354,20.0354,207400.0
2006-04-07 15:55:00,30.54,30.56,30.49,30.49,209000.0,20.042,20.0551,20.0092,20.0092,209000.0
2006-04-10 09:30:00,31.25,31.34,31.09,31.13,248600.0,20.5079,20.567,20.4029,20.4292,248600.0
2006-04-10 09:35:00,31.12,31.38,31.09,31.24,199600.0,20.4226,20.5932,20.4029,20.5013,199600.0
2006-04-10 09:40:00,31.23,31.24,31.01,31.05,153200.0,20.4948,20.5013,20.3504,20.3767,153200.0
2006-04-10 09:45:00,31.06,31.14,30.93,31.1,145200.0,20.3832,20.4357,20.2979,20.4095,145200.0
2006-04-10 09:50:00,31.09,31.13,31.08,31.08,99400.0,20.4029,20.4292,20.3963,20.3963,99400.0
2006-04-10 09:55:00,31.07,31.15,31.07,31.1,125000.0,20.3898,20.4423,20.3898,20.4095,125000.0
2006-04-10 10:00:00,31.11,31.11,31.04,31.07,157600.0,20.416,20.416,20.3701,20.3898,157600.0
2006-04-10 10:05:00,31.07,31.15,31.06,31.09,86400.0,20.3898,20.4423,20.3832,20.4029,86400.0
2006-04-10 10:10:00,31.1,31.1,30.96,30.98,132000.0,20.4095,20.4095,20.3176,20.3307,132000.0
2006-04-10 10:15:00,30.99,31.08,30.98,31.08,101800.0,20.3373,20.3963,20.3307,20.3963,101800.0
2006-04-10 10:20:00,31.08,31.08,30.97,31.02,77800.0,20.3963,20.3963,20.3242,20.357,77800.0
2006-04-10 10:25:00,31.03,31.05,30.87,30.89,185400.0,20.3635,20.3767,20.2585,20.2717,185400.0
2006-04-10 10:30:00,30.91,31.0,30.89,30.97,124800.0,20.2848,20.3438,20.2717,20.3242,124800.0
2006-04-10 10:35:00,30.98,31.0,30.9,30.91,173600.0,20.3307,20.3438,20.2782,20.2848,173600.0
2006-04-10 10:40:00,30.92,30.93,30.85,30.85,98400.0,20.2913,20.2979,20.2454,20.2454,98400.0
2006-04-10 10:45:00,30.86,30.86,30.75,30.8,106400.0,20.252,20.252,20.1798,20.2126,106400.0
2006-04-10 10:50:00,30.81,30.88,30.68,30.68,157200.0,20.2192,20.2651,20.1338,20.1338,157200.0
2006-04-10 10:55:00,30.68,30.84,30.65,30.77,118000.0,20.1338,20.2388,20.1142,20.1929,118000.0
2006-04-10 11:00:00,30.75,30.98,30.73,30.95,124400.0,20.1798,20.3307,20.1667,20.311,124400.0
2006-04-10 11:05:00,30.95,31.06,30.93,30.93,141000.0,20.311,20.3832,20.2979,20.2979,141000.0
2006-04-10 11:10:00,30.93,31.08,30.86,31.05,72400.0,20.2979,20.3963,20.252,20.3767,72400.0
2006-04-10 11:15:00,31.02,31.07,31.02,31.05,55200.0,20.357,20.3898,20.357,20.3767,55200.0
2006-04-10 11:20:00,31.05,31.15,31.03,31.12,87200.0,20.3767,20.4423,20.3635,20.4226,87200.0
2006-04-10 11:25:00,31.12,31.2,31.0,31.19,138000.0,20.4226,20.4751,20.3438,20.4685,138000.0
2006-04-10 11:30:00,31.19,31.28,31.15,31.15,106800.0,20.4685,20.5276,20.4423,20.4423,106800.0
2006-04-10 11:35:00,31.16,31.16,31.02,31.08,97600.0,20.4488,20.4488,20.357,20.3963,97600.0
2006-04-10 11:40:00,31.08,31.16,31.07,31.11,89200.0,20.3963,20.4488,20.3898,20.416,89200.0
2006-04-10 11:45:00,31.11,31.2,31.11,31.16,109200.0,20.416,20.4751,20.416,20.4488,109200.0
2006-04-10 11:50:00,31.16,31.18,31.12,31.17,60600.0,20.4488,20.462,20.4226,20.4554,60600.0
2006-04-10 11:55:00,31.17,31.18,31.15,31.17,69200.0,20.4554,20.462,20.4423,20.4554,69200.0
2006-04-10 12:00:00,31.17,31.18,31.03,31.06,145400.0,20.4554,20.462,20.3635,20.3832,145400.0
2006-04-10 12:05:00,31.06,31.07,31.0,31.0,40400.0,20.3832,20.3898,20.3438,20.3438,40400.0
2006-04-10 12:10:00,31.0,31.1,30.98,31.1,40400.0,20.3438,20.4095,20.3307,20.4095,40400.0
2006-04-10 12:15:00,31.1,31.11,31.0,31.0,55200.0,20.4095,20.416,20.3438,20.3438,55200.0
2006-04-10 12:20:00,31.0,31.1,31.0,31.1,25200.0,20.3438,20.4095,20.3438,20.4095,25200.0
2006-04-10 12:25:00,31.1,31.15,31.08,31.11,52200.0,20.4095,20.4423,20.3963,20.416,52200.0
2006-04-10 12:30:00,31.11,31.11,31.06,31.1,26000.0,20.416,20.416,20.3832,20.4095,26000.0
2006-04-10 12:35:00,31.1,31.14,31.1,31.11,34800.0,20.4095,20.4357,20.4095,20.416,34800.0
2006-04-10 12:40:00,31.11,31.12,30.97,30.97,27400.0,20.416,20.4226,20.3242,20.3242,27400.0
2006-04-10 12:45:00,30.98,31.08,30.96,31.08,73800.0,20.3307,20.3963,20.3176,20.3963,73800.0
2006-04-10 12:50:00,31.08,31.11,31.08,31.09,48000.0,20.3963,20.416,20.3963,20.4029,48000.0
2006-04-10 12:55:00,31.08,31.14,31.07,31.13,36600.0,20.3963,20.4357,20.3898,20.4292,36600.0
2006-04-10 13:00:00,31.13,31.15,31.12,31.14,17400.0,20.4292,20.4423,20.4226,20.4357,17400.0
2006-04-10 13:05:00,31.15,31.15,31.1,31.1,59600.0,20.4423,20.4423,20.4095,20.4095,59600.0
2006-04-10 13:10:00,31.11,31.11,31.06,31.06,33400.0,20.416,20.416,20.3832,20.3832,33400.0
2006-04-10 13:15:00,31.05,31.06,31.03,31.04,54400.0,20.3767,20.3832,20.3635,20.3701,54400.0
2006-04-10 13:20:00,31.04,31.07,31.04,31.05,37400.0,20.3701,20.3898,20.3701,20.3767,37400.0
2006-04-10 13:25:00,31.06,31.07,31.05,31.05,27400.0,20.3832,20.3898,20.3767,20.3767,27400.0
2006-04-10 13:30:00,31.04,31.07,31.0,31.0,38400.0,20.3701,20.3898,20.3438,20.3438,38400.0
2006-04-10 13:35:00,31.0,31.0,30.92,30.95,56800.0,20.3438,20.3438,20.2913,20.311,56800.0
2006-04-10 13:40:00,30.95,31.0,30.93,30.98,38600.0,20.311,20.3438,20.2979,20.3307,38600.0
2006-04-10 13:45:00,30.98,31.02,30.88,31.02,54200.0,20.3307,20.357,20.2651,20.357,54200.0
2006-04-10 13:50:00,31.0,31.04,30.95,30.99,62400.0,20.3438,20.3701,20.311,20.3373,62400.0
2006-04-10 13:55:00,30.99,31.03,30.95,30.98,37200.0,20.3373,20.3635,20.311,20.3307,37200.0
2006-04-10 14:00:00,30.95,31.08,30.94,31.03,71800.0,20.311,20.3963,20.3045,20.3635,71800.0
2006-04-10 14:05:00,31.03,31.06,31.02,31.02,54800.0,20.3635,20.3832,20.357,20.357,54800.0
2006-04-10 14:10:00,31.02,31.07,31.01,31.03,24400.0,20.357,20.3898,20.3504,20.3635,24400.0
2006-04-10 14:15:00,31.02,31.02,30.98,31.0,30200.0,20.357,20.357,20.3307,20.3438,30200.0
2006-04-10 14:20:00,31.0,31.03,30.98,30.98,32000.0,20.3438,20.3635,20.3307,20.3307,32000.0
2006-04-10 14:25:00,30.97,31.06,30.97,30.97,48800.0,20.3242,20.3832,20.3242,20.3242,48800.0
2006-04-10 14:30:00,30.98,30.99,30.89,30.92,36000.0,20.3307,20.3373,20.2717,20.2913,36000.0
2006-04-10 14:35:00,30.93,30.94,30.84,30.9,42800.0,20.2979,20.3045,20.2388,20.2782,42800.0
2006-04-10 14:40:00,30.9,30.92,30.88,30.9,29000.0,20.2782,20.2913,20.2651,20.2782,29000.0
2006-04-10 14:45:00,30.9,30.94,30.86,30.86,79000.0,20.2782,20.3045,20.252,20.252,79000.0
2006-04-10 14:50:00,30.86,30.88,30.82,30.84,95800.0,20.252,20.2651,20.2257,20.2388,95800.0
2006-04-10 14:55:00,30.84,30.89,30.8,30.89,80600.0,20.2388,20.2717,20.2126,20.2717,80600.0
2006-04-10 15:00:00,30.88,30.92,30.86,30.88,83000.0,20.2651,20.2913,20.252,20.2651,83000.0
2006-04-10 15:05:00,30.89,30.9,30.8,30.84,65200.0,20.2717,20.2782,20.2126,20.2388,65200.0
2006-04-10 15:10:00,30.85,30.85,30.74,30.77,41600.0,20.2454,20.2454,20.1732,20.1929,41600.0
2006-04-10 15:15:00,30.79,30.83,30.75,30.82,31000.0,20.206,20.2323,20.1798,20.2257,31000.0
2006-04-10 15:20:00,30.83,30.85,30.78,30.85,29400.0,20.2323,20.2454,20.1995,20.2454,29400.0
2006-04-10 15:25:00,30.9,31.01,30.89,30.99,76400.0,20.2782,20.3504,20.2717,20.3373,76400.0
2006-04-10 15:30:00,30.98,31.04,30.97,30.99,104200.0,20.3307,20.3701,20.3242,20.3373,104200.0
2006-04-10 15:35:00,30.99,31.09,30.98,31.09,118200.0,20.3373,20.4029,20.3307,20.4029,118200.0
2006-04-10 15:40:00,31.09,31.13,31.03,31.04,107200.0,20.4029,20.4292,20.3635,20.3701,107200.0
2006-04-10 15:45:00,31.04,31.09,31.03,31.05,95400.0,20.3701,20.4029,20.3635,20.3767,95400.0
2006-04-10 15:50:00,31.05,31.09,30.99,31.06,104800.0,20.3767,20.4029,20.3373,20.3832,104800.0
2006-04-10 15:55:00,31.07,31.07,30.98,30.98,179000.0,20.3898,20.3898,20.3307,20.3307,179000.0
2006-04-11 09:30:00,31.75,32.0,31.75,31.95,370600.0,20.836,21.0001,20.836,20.9673,370600.0
2006-04-11 09:35:00,31.95,32.0,31.68,31.93,146800.0,20.9673,21.0001,20.7901,20.9542,146800.0
2006-04-11 09:40:00,31.92,32.02,31.87,32.02,181000.0,20.9476,21.0132,20.9148,21.0132,181000.0
2006-04-11 09:45:00,32.05,32.44,32.02,32.27,250400.0,21.0329,21.2888,21.0132,21.1773,250400.0
2006-04-11 09:50:00,32.27,32.32,32.02,32.1,146600.0,21.1773,21.2101,21.0132,21.0657,146600.0
2006-04-11 09:55:00,32.12,32.12,32.02,32.03,133400.0,21.0788,21.0788,21.0132,21.0198,133400.0
2006-04-11 10:00:00,32.02,32.06,31.93,31.97,158800.0,21.0132,21.0395,20.9542,20.9804,158800.0
2006-04-11 10:05:00,31.97,32.09,31.97,32.03,175600.0,20.9804,21.0592,20.9804,21.0198,175600.0
2006-04-11 10:10:00,32.03,32.06,32.01,32.05,63400.0,21.0198,21.0395,21.0067,21.0329,63400.0
2006-04-11 10:15:00,32.05,32.08,32.0,32.01,78400.0,21.0329,21.0526,21.0001,21.0067,78400.0
2006-04-11 10:20:00,32.01,32.07,31.89,31.9,143200.0,21.0067,21.046,20.9279,20.9345,143200.0
2006-04-11 10:25:00,31.89,31.99,31.89,31.98,875000.0,20.9279,20.9935,20.9279,20.987,875000.0
2006-04-11 10:30:00,31.95,31.99,31.91,31.99,119800.0,20.9673,20.9935,20.941,20.9935,119800.0
2006-04-11 10:35:00,31.99,32.09,31.99,32.04,140800.0,20.9935,21.0592,20.9935,21.0263,140800.0
2006-04-11 10:40:00,32.04,32.08,32.02,32.05,87000.0,21.0263,21.0526,21.0132,21.0329,87000.0
2006-04-11 10:45:00,32.05,32.06,31.96,32.0,118800.0,21.0329,21.0395,20.9738,21.0001,118800.0
2006-04-11 10:50:00,32.01,32.2,31.99,32.1,127400.0,21.0067,21.1313,20.9935,21.0657,127400.0
2006-04-11 10:55:00,32.1,32.1,31.95,31.95,145800.0,21.0657,21.0657,20.9673,20.9673,145800.0
2006-04-11 11:00:00,31.93,32.02,31.93,32.02,149000.0,20.9542,21.0132,20.9542,21.0132,149000.0
2006-04-11 11:05:00,32.02,32.13,31.98,31.98,49400.0,21.0132,21.0854,20.987,20.987,49400.0
2006-04-11 11:10:00,31.97,32.04,31.97,32.01,57800.0,20.9804,21.0263,20.9804,21.0067,57800.0
2006-04-11 11:15:00,32.0,32.07,32.0,32.02,61400.0,21.0001,21.046,21.0001,21.0132,61400.0
2006-04-11 11:20:00,32.02,32.1,32.0,32.1,60800.0,21.0132,21.0657,21.0001,21.0657,60800.0
2006-04-11 11:25:00,32.1,32.1,31.98,31.98,49600.0,21.0657,21.0657,20.987,20.987,49600.0
2006-04-11 11:30:00,31.99,32.02,31.98,31.99,104600.0,20.9935,21.0132,20.987,20.9935,104600.0
2006-04-11 11:35:00,31.99,32.0,31.89,31.9,78600.0,20.9935,21.0001,20.9279,20.9345,78600.0
2006-04-11 11:40:00,31.91,31.94,31.83,31.94,74200.0,20.941,20.9607,20.8885,20.9607,74200.0
2006-04-11 11:45:00,31.91,31.98,31.84,31.84,89400.0,20.941,20.987,20.8951,20.8951,89400.0
2006-04-11 11:50:00,31.83,31.9,31.81,31.83,115600.0,20.8885,20.9345,20.8754,20.8885,115600.0
2006-04-11 11:55:00,31.83,31.83,31.71,31.73,110600.0,20.8885,20.8885,20.8098,20.8229,110600.0
2006-04-11 12:00:00,31.73,31.77,31.71,31.72,85400.0,20.8229,20.8492,20.8098,20.8163,85400.0
2006-04-11 12:05:00,31.72,31.75,31.71,31.75,112000.0,20.8163,20.836,20.8098,20.836,112000.0
2006-04-11 12:10:00,31.75,31.79,31.71,31.79,96600.0,20.836,20.8623,20.8098,20.8623,96600.0
2006-04-11 12:15:00,31.79,31.8,31.68,31.69,76400.0,20.8623,20.8688,20.7901,20.7967,76400.0
2006-04-11 12:20:00,31.68,31.7,31.59,31.62,124600.0,20.7901,20.8032,20.731,20.7507,124600.0
2006-04-11 12:25:00,31.63,31.75,31.63,31.72,75000.0,20.7573,20.836,20.7573,20.8163,75000.0
2006-04-11 12:30:00,31.72,31.81,31.69,31.73,48400.0,20.8163,20.8754,20.7967,20.8229,48400.0
2006-04-11 12:35:00,31.74,31.8,31.74,31.75,30600.0,20.8295,20.8688,20.8295,20.836,30600.0
2006-04-11 12:40:00,31.72,31.78,31.62,31.71,126200.0,20.8163,20.8557,20.7507,20.8098,126200.0
2006-04-11 12:45:00,31.72,31.75,31.59,31.59,71000.0,20.8163,20.836,20.731,20.731,71000.0
2006-04-11 12:50:00,31.62,31.71,31.6,31.66,101800.0,20.7507,20.8098,20.7376,20.777,101800.0
2006-04-11 12:55:00,31.66,31.68,31.63,31.65,54600.0,20.777,20.7901,20.7573,20.7704,54600.0
2006-04-11 13:00:00,31.65,31.72,31.63,31.71,109600.0,20.7704,20.8163,20.7573,20.8098,109600.0
2006-04-11 13:05:00,31.71,31.72,31.6,31.6,92400.0,20.8098,20.8163,20.7376,20.7376,92400.0
2006-04-11 13:10:00,31.6,31.64,31.51,31.53,123000.0,20.7376,20.7638,20.6785,20.6917,123000.0
2006-04-11 13:15:00,31.55,31.56,31.47,31.49,80400.0,20.7048,20.7113,20.6523,20.6654,80400.0
2006-04-11 13:20:00,31.5,31.55,31.49,31.52,57800.0,20.672,20.7048,20.6654,20.6851,57800.0
2006-04-11 13:25:00,31.5,31.57,31.43,31.51,66600.0,20.672,20.7179,20.626,20.6785,66600.0
2006-04-11 13:30:00,31.51,31.53,31.41,31.5,93800.0,20.6785,20.6917,20.6129,20.672,93800.0
2006-04-11 13:35:00,31.5,31.5,31.4,31.43,59000.0,20.672,20.672,20.6063,20.626,59000.0
2006-04-11 13:40:00,31.43,31.49,31.4,31.4,47000.0,20.626,20.6654,20.6063,20.6063,47000.0
2006-04-11 13:45:00,31.4,31.49,31.4,31.48,37400.0,20.6063,20.6654,20.6063,20.6588,37400.0
2006-04-11 13:50:00,31.47,31.47,31.43,31.43,24200.0,20.6523,20.6523,20.626,20.626,24200.0
2006-04-11 13:55:00,31.44,31.45,31.39,31.41,58200.0,20.6326,20.6392,20.5998,20.6129,58200.0
2006-04-11 14:00:00,31.39,31.4,31.32,31.35,48400.0,20.5998,20.6063,20.5538,20.5735,48400.0
2006-04-11 14:05:00,31.35,31.41,31.35,31.39,51000.0,20.5735,20.6129,20.5735,20.5998,51000.0
2006-04-11 14:10:00,31.38,31.39,31.33,31.33,37000.0,20.5932,20.5998,20.5604,20.5604,37000.0
2006-04-11 14:15:00,31.33,31.34,31.22,31.28,92200.0,20.5604,20.567,20.4882,20.5276,92200.0
2006-04-11 14:20:00,31.25,31.25,31.1,31.12,142200.0,20.5079,20.5079,20.4095,20.4226,142200.0
2006-04-11 14:25:00,31.11,31.22,31.1,31.19,122400.0,20.416,20.4882,20.4095,20.4685,122400.0
2006-04-11 14:30:00,31.18,31.19,31.08,31.17,71600.0,20.462,20.4685,20.3963,20.4554,71600.0
2006-04-11 14:35:00,31.17,31.18,31.05,31.09,74800.0,20.4554,20.462,20.3767,20.4029,74800.0
2006-04-11 14:40:00,31.09,31.18,31.09,31.14,71600.0,20.4029,20.462,20.4029,20.4357,71600.0
2006-04-11 14:45:00,31.14,31.14,31.04,31.09,78400.0,20.4357,20.4357,20.3701,20.4029,78400.0
2006-04-11 14:50:00,31.08,31.13,31.05,31.07,78400.0,20.3963,20.4292,20.3767,20.3898,78400.0
2006-04-11 14:55:00,31.06,31.08,30.99,30.99,92200.0,20.3832,20.3963,20.3373,20.3373,92200.0
2006-04-11 15:00:00,30.99,30.99,30.91,30.97,121600.0,20.3373,20.3373,20.2848,20.3242,121600.0
2006-04-11 15:05:00,30.98,30.98,30.88,30.91,79600.0,20.3307,20.3307,20.2651,20.2848,79600.0
2006-04-11 15:10:00,30.91,30.91,30.8,30.87,101200.0,20.2848,20.2848,20.2126,20.2585,101200.0
2006-04-11 15:15:00,30.87,30.87,30.75,30.75,114400.0,20.2585,20.2585,20.1798,20.1798,114400.0
2006-04-11 15:20:00,30.75,30.78,30.66,30.7,114000.0,20.1798,20.1995,20.1207,20.147,114000.0
2006-04-11 15:25:00,30.71,30.93,30.7,30.93,113600.0,20.1535,20.2979,20.147,20.2979,113600.0
2006-04-11 15:30:00,30.93,30.99,30.86,30.93,147600.0,20.2979,20.3373,20.252,20.2979,147600.0
2006-04-11 15:35:00,30.96,30.99,30.92,30.97,122400.0,20.3176,20.3373,20.2913,20.3242,122400.0
2006-04-11 15:40:00,30.97,30.97,30.86,30.89,106200.0,20.3242,20.3242,20.252,20.2717,106200.0
2006-04-11 15:45:00,30.89,30.99,30.89,30.96,112000.0,20.2717,20.3373,20.2717,20.3176,112000.0
2006-04-11 15:50:00,30.96,30.96,30.8,30.84,134400.0,20.3176,20.3176,20.2126,20.2388,134400.0
2006-04-11 15:55:00,30.83,30.86,30.75,30.82,147400.0,20.2323,20.252,20.1798,20.2257,147400.0
2006-04-12 09:30:00,30.81,31.16,30.81,31.04,226600.0,20.32,20.5508,20.32,20.4717,226600.0
2006-04-12 09:35:00,31.04,31.1,30.85,31.08,161400.0,20.4717,20.5113,20.3464,20.4981,161400.0
2006-04-12 09:40:00,31.08,31.11,31.03,31.1,104200.0,20.4981,20.5179,20.4651,20.5113,104200.0
2006-04-12 09:45:00,31.1,31.1,30.89,30.9,135600.0,20.5113,20.5113,20.3728,20.3794,135600.0
2006-04-12 09:50:00,30.91,31.03,30.89,31.03,125200.0,20.386,20.4651,20.3728,20.4651,125200.0
2006-04-12 09:55:00,31.04,31.1,30.96,31.0,99800.0,20.4717,20.5113,20.4189,20.4453,99800.0
2006-04-12 10:00:00,30.98,31.07,30.98,31.01,61000.0,20.4321,20.4915,20.4321,20.4519,61000.0
2006-04-12 10:05:00,31.04,31.06,30.98,31.0,48600.0,20.4717,20.4849,20.4321,20.4453,48600.0
2006-04-12 10:10:00,31.04,31.17,30.99,31.04,128800.0,20.4717,20.5574,20.4387,20.4717,128800.0
2006-04-12 10:15:00,31.05,31.07,30.98,31.03,76600.0,20.4783,20.4915,20.4321,20.4651,76600.0
2006-04-12 10:20:00,31.03,31.05,30.98,31.01,71000.0,20.4651,20.4783,20.4321,20.4519,71000.0
2006-04-12 10:25:00,31.0,31.09,31.0,31.06,75800.0,20.4453,20.5047,20.4453,20.4849,75800.0
2006-04-12 10:30:00,31.06,31.08,31.0,31.08,72400.0,20.4849,20.4981,20.4453,20.4981,72400.0
2006-04-12 10:35:00,31.07,31.14,31.06,31.12,154600.0,20.4915,20.5377,20.4849,20.5245,154600.0
2006-04-12 10:40:00,31.13,31.16,31.09,31.11,144600.0,20.5311,20.5508,20.5047,20.5179,144600.0
2006-04-12 10:45:00,31.11,31.11,30.99,30.99,64000.0,20.5179,20.5179,20.4387,20.4387,64000.0
2006-04-12 10:50:00,30.98,31.0,30.92,30.94,87800.0,20.4321,20.4453,20.3926,20.4057,87800.0
2006-04-12 10:55:00,30.93,31.02,30.91,31.0,50800.0,20.3991,20.4585,20.386,20.4453,50800.0
2006-04-12 11:00:00,31.0,31.04,30.95,31.01,56000.0,20.4453,20.4717,20.4123,20.4519,56000.0
2006-04-12 11:05:00,31.0,31.13,31.0,31.07,84600.0,20.4453,20.5311,20.4453,20.4915,84600.0
2006-04-12 11:10:00,31.07,31.17,31.06,31.16,126400.0,20.4915,20.5574,20.4849,20.5508,126400.0
2006-04-12 11:15:00,31.14,31.66,31.13,31.2,114000.0,20.5377,20.8806,20.5311,20.5772,114000.0
2006-04-12 11:20:00,31.18,31.36,31.18,31.34,127800.0,20.564,20.6827,20.564,20.6696,127800.0
2006-04-12 11:25:00,31.36,31.37,31.22,31.29,94000.0,20.6827,20.6893,20.5904,20.6366,94000.0
2006-04-12 11:30:00,31.27,31.46,31.27,31.41,76600.0,20.6234,20.7487,20.6234,20.7157,76600.0
2006-04-12 11:35:00,31.41,31.41,31.25,31.35,69400.0,20.7157,20.7157,20.6102,20.6762,69400.0
2006-04-12 11:40:00,31.35,31.35,31.22,31.24,65200.0,20.6762,20.6762,20.5904,20.6036,65200.0
2006-04-12 11:45:00,31.24,31.3,31.16,31.25,66400.0,20.6036,20.6432,20.5508,20.6102,66400.0
2006-04-12 11:50:00,31.25,31.25,31.15,31.17,54000.0,20.6102,20.6102,20.5442,20.5574,54000.0
2006-04-12 11:55:00,31.18,31.24,31.1,31.1,59800.0,20.564,20.6036,20.5113,20.5113,59800.0
2006-04-12 12:00:00,31.1,31.13,31.05,31.11,72400.0,20.5113,20.5311,20.4783,20.5179,72400.0
2006-04-12 12:05:00,31.1,31.12,31.0,31.03,39600.0,20.5113,20.5245,20.4453,20.4651,39600.0
2006-04-12 12:10:00,31.03,31.1,31.01,31.06,46800.0,20.4651,20.5113,20.4519,20.4849,46800.0
2006-04-12 12:15:00,31.04,31.05,30.99,31.03,51800.0,20.4717,20.4783,20.4387,20.4651,51800.0
2006-04-12 12:20:00,31.03,31.15,31.02,31.03,67200.0,20.4651,20.5442,20.4585,20.4651,67200.0
2006-04-12 12:25:00,31.04,31.09,31.03,31.06,71800.0,20.4717,20.5047,20.4651,20.4849,71800.0
2006-04-12 12:30:00,31.08,31.1,31.01,31.08,863000.0,20.4981,20.5113,20.4519,20.4981,863000.0
2006-04-12 12:35:00,31.08,31.12,31.03,31.05,122400.0,20.4981,20.5245,20.4651,20.4783,122400.0
2006-04-12 12:40:00,31.03,31.07,31.03,31.07,35200.0,20.4651,20.4915,20.4651,20.4915,35200.0
2006-04-12 12:45:00,31.07,31.07,30.98,31.03,49800.0,20.4915,20.4915,20.4321,20.4651,49800.0
2006-04-12 12:50:00,31.05,31.1,31.0,31.08,102400.0,20.4783,20.5113,20.4453,20.4981,102400.0
2006-04-12 12:55:00,31.08,31.13,31.05,31.1,85000.0,20.4981,20.5311,20.4783,20.5113,85000.0
2006-04-12 13:00:00,31.13,31.18,31.09,31.17,63400.0,20.5311,20.564,20.5047,20.5574,63400.0
2006-04-12 13:05:00,31.17,31.31,31.17,31.28,78800.0,20.5574,20.6498,20.5574,20.63,78800.0
2006-04-12 13:10:00,31.28,31.3,31.18,31.25,59200.0,20.63,20.6432,20.564,20.6102,59200.0
2006-04-12 13:15:00,31.23,31.23,31.18,31.2,32800.0,20.597,20.597,20.564,20.5772,32800.0
2006-04-12 13:20:00,31.21,31.31,31.2,31.3,56000.0,20.5838,20.6498,20.5772,20.6432,56000.0
2006-04-12 13:25:00,31.3,31.34,31.28,31.33,59200.0,20.6432,20.6696,20.63,20.663,59200.0
2006-04-12 13:30:00,31.33,31.34,31.25,31.3,41600.0,20.663,20.6696,20.6102,20.6432,41600.0
2006-04-12 13:35:00,31.29,31.32,31.21,31.31,43600.0,20.6366,20.6564,20.5838,20.6498,43600.0
2006-04-12 13:40:00,31.3,31.31,31.18,31.25,41400.0,20.6432,20.6498,20.564,20.6102,41400.0
2006-04-12 13:45:00,31.22,31.3,31.21,31.25,47200.0,20.5904,20.6432,20.5838,20.6102,47200.0
2006-04-12 13:50:00,31.26,31.27,31.2,31.24,36400.0,20.6168,20.6234,20.5772,20.6036,36400.0
2006-04-12 13:55:00,31.24,31.24,31.18,31.21,17200.0,20.6036,20.6036,20.564,20.5838,17200.0
2006-04-12 14:00:00,31.19,31.21,31.16,31.18,40000.0,20.5706,20.5838,20.5508,20.564,40000.0
2006-04-12 14:05:00,31.18,31.22,31.17,31.19,38400.0,20.564,20.5904,20.5574,20.5706,38400.0
2006-04-12 14:10:00,31.19,31.21,31.15,31.15,48800.0,20.5706,20.5838,20.5442,20.5442,48800.0
2006-04-12 14:15:00,31.15,31.15,31.06,31.13,91600.0,20.5442,20.5442,20.4849,20.5311,91600.0
2006-04-12 14:20:00,31.13,31.13,31.06,31.07,45400.0,20.5311,20.5311,20.4849,20.4915,45400.0
2006-04-12 14:25:00,31.07,31.09,31.0,31.06,48600.0,20.4915,20.5047,20.4453,20.4849,48600.0
2006-04-12 14:30:00,31.06,31.09,31.0,31.06,69600.0,20.4849,20.5047,20.4453,20.4849,69600.0
2006-04-12 14:35:00,31.06,31.07,31.0,31.0,80600.0,20.4849,20.4915,20.4453,20.4453,80600.0
2006-04-12 14:40:00,31.03,31.05,31.0,31.03,43400.0,20.4651,20.4783,20.4453,20.4651,43400.0
2006-04-12 14:45:00,31.02,31.08,31.0,31.0,70400.0,20.4585,20.4981,20.4453,20.4453,70400.0
2006-04-12 14:50:00,31.01,31.1,31.0,31.09,33600.0,20.4519,20.5113,20.4453,20.5047,33600.0
2006-04-12 14:55:00,31.09,31.16,31.08,31.14,61400.0,20.5047,20.5508,20.4981,20.5377,61400.0
2006-04-12 15:00:00,31.14,31.16,31.11,31.15,35400.0,20.5377,20.5508,20.5179,20.5442,35400.0
2006-04-12 15:05:00,31.14,31.21,31.1,31.2,48600.0,20.5377,20.5838,20.5113,20.5772,48600.0
2006-04-12 15:10:00,31.2,31.23,31.18,31.18,50200.0,20.5772,20.597,20.564,20.564,50200.0
2006-04-12 15:15:00,31.18,31.21,31.14,31.19,66400.0,20.564,20.5838,20.5377,20.5706,66400.0
2006-04-12 15:20:00,31.18,31.23,31.17,31.23,59200.0,20.564,20.597,20.5574,20.597,59200.0
2006-04-12 15:25:00,31.23,31.26,31.22,31.24,84000.0,20.597,20.6168,20.5904,20.6036,84000.0
2006-04-12 15:30:00,31.24,31.25,31.18,31.25,94200.0,20.6036,20.6102,20.564,20.6102,94200.0
2006-04-12 15:35:00,31.25,31.32,31.23,31.25,142600.0,20.6102,20.6564,20.597,20.6102,142600.0
2006-04-12 15:40:00,31.25,31.29,31.18,31.29,138600.0,20.6102,20.6366,20.564,20.6366,138600.0
2006-04-12 15:45:00,31.29,31.41,31.28,31.38,141200.0,20.6366,20.7157,20.63,20.6959,141200.0
2006-04-12 15:50:00,31.38,31.43,31.35,31.39,199600.0,20.6959,20.7289,20.6762,20.7025,199600.0
2006-04-12 15:55:00,31.39,31.43,31.3,31.36,123000.0,20.7025,20.7289,20.6432,20.6827,123000.0
2006-04-13 09:30:00,31.1,31.1,30.83,31.02,197400.0,20.5113,20.5113,20.3332,20.4585,197400.0
2006-04-13 09:35:00,31.05,31.11,30.86,30.86,185000.0,20.4783,20.5179,20.353,20.353,185000.0
2006-04-13 09:40:00,30.85,30.88,30.78,30.81,80800.0,20.3464,20.3662,20.3002,20.32,80800.0
2006-04-13 09:45:00,30.81,30.86,30.65,30.83,92200.0,20.32,20.353,20.2145,20.3332,92200.0
2006-04-13 09:50:00,30.81,30.86,30.73,30.82,66800.0,20.32,20.353,20.2672,20.3266,66800.0
2006-04-13 09:55:00,30.82,30.86,30.6,30.67,84600.0,20.3266,20.353,20.1815,20.2277,84600.0
2006-04-13 10:00:00,30.67,30.8,30.63,30.8,133000.0,20.2277,20.3134,20.2013,20.3134,133000.0
2006-04-13 10:05:00,30.84,30.91,30.79,30.84,85800.0,20.3398,20.386,20.3068,20.3398,85800.0
2006-04-13 10:10:00,30.84,30.99,30.83,30.93,92600.0,20.3398,20.4387,20.3332,20.3991,92600.0
2006-04-13 10:15:00,30.93,30.95,30.8,30.85,81600.0,20.3991,20.4123,20.3134,20.3464,81600.0
2006-04-13 10:20:00,30.85,30.88,30.79,30.88,48400.0,20.3464,20.3662,20.3068,20.3662,48400.0
2006-04-13 10:25:00,30.88,30.95,30.87,30.95,71000.0,20.3662,20.4123,20.3596,20.4123,71000.0
2006-04-13 10:30:00,30.95,31.07,30.91,31.05,75200.0,20.4123,20.4915,20.386,20.4783,75200.0
2006-04-13 10:35:00,31.05,31.17,31.0,31.08,84400.0,20.4783,20.5574,20.4453,20.4981,84400.0
2006-04-13 10:40:00,31.1,31.22,31.07,31.15,89200.0,20.5113,20.5904,20.4915,20.5442,89200.0
2006-04-13 10:45:00,31.18,31.18,31.13,31.17,67800.0,20.564,20.564,20.5311,20.5574,67800.0
2006-04-13 10:50:00,31.17,31.25,31.12,31.25,55800.0,20.5574,20.6102,20.5245,20.6102,55800.0
2006-04-13 10:55:00,31.23,31.38,31.22,31.33,89600.0,20.597,20.6959,20.5904,20.663,89600.0
2006-04-13 11:00:00,31.32,31.32,31.2,31.28,52800.0,20.6564,20.6564,20.5772,20.63,52800.0
2006-04-13 11:05:00,31.27,31.34,31.26,31.3,51000.0,20.6234,20.6696,20.6168,20.6432,51000.0
2006-04-13 11:10:00,31.3,31.42,31.3,31.31,46400.0,20.6432,20.7223,20.6432,20.6498,46400.0
2006-04-13 11:15:00,31.32,31.56,31.31,31.45,103800.0,20.6564,20.8147,20.6498,20.7421,103800.0
2006-04-13 11:20:00,31.45,31.52,31.41,31.42,123400.0,20.7421,20.7883,20.7157,20.7223,123400.0
2006-04-13 11:25:00,31.42,31.49,31.41,31.47,124000.0,20.7223,20.7685,20.7157,20.7553,124000.0
2006-04-13 11:30:00,31.49,31.52,31.43,31.45,54200.0,20.7685,20.7883,20.7289,20.7421,54200.0
2006-04-13 11:35:00,31.45,31.47,31.44,31.45,70200.0,20.7421,20.7553,20.7355,20.7421,70200.0
2006-04-13 11:40:00,31.46,31.52,31.46,31.51,53400.0,20.7487,20.7883,20.7487,20.7817,53400.0
2006-04-13 11:45:00,31.51,31.59,31.51,31.58,38000.0,20.7817,20.8344,20.7817,20.8278,38000.0
2006-04-13 11:50:00,31.57,31.66,31.55,31.66,78800.0,20.8212,20.8806,20.8081,20.8806,78800.0
2006-04-13 11:55:00,31.66,31.78,31.66,31.73,80200.0,20.8806,20.9597,20.8806,20.9268,80200.0
2006-04-13 12:00:00,31.74,31.76,31.7,31.7,45200.0,20.9334,20.9466,20.907,20.907,45200.0
2006-04-13 12:05:00,31.7,31.84,31.7,31.84,55600.0,20.907,20.9993,20.907,20.9993,55600.0
2006-04-13 12:10:00,31.84,31.86,31.82,31.82,36000.0,20.9993,21.0125,20.9861,20.9861,36000.0
2006-04-13 12:15:00,31.82,31.86,31.78,31.81,128400.0,20.9861,21.0125,20.9597,20.9795,128400.0
2006-04-13 12:20:00,31.79,31.81,31.67,31.67,42800.0,20.9663,20.9795,20.8872,20.8872,42800.0
2006-04-13 12:25:00,31.67,31.68,31.58,31.68,63400.0,20.8872,20.8938,20.8278,20.8938,63400.0
2006-04-13 12:30:00,31.67,31.68,31.64,31.66,24000.0,20.8872,20.8938,20.8674,20.8806,24000.0
2006-04-13 12:35:00,31.65,31.65,31.57,31.57,37200.0,20.874,20.874,20.8212,20.8212,37200.0
2006-04-13 12:40:00,31.58,31.59,31.47,31.5,26600.0,20.8278,20.8344,20.7553,20.7751,26600.0
2006-04-13 12:45:00,31.51,31.55,31.5,31.53,33800.0,20.7817,20.8081,20.7751,20.7949,33800.0
2006-04-13 12:50:00,31.53,31.53,31.45,31.46,46800.0,20.7949,20.7949,20.7421,20.7487,46800.0
2006-04-13 12:55:00,31.46,31.46,31.35,31.37,27600.0,20.7487,20.7487,20.6762,20.6893,27600.0
2006-04-13 13:00:00,31.36,31.41,31.35,31.36,41200.0,20.6827,20.7157,20.6762,20.6827,41200.0
2006-04-13 13:05:00,31.35,31.41,31.33,31.4,21400.0,20.6762,20.7157,20.663,20.7091,21400.0
2006-04-13 13:10:00,31.41,31.47,31.4,31.44,28400.0,20.7157,20.7553,20.7091,20.7355,28400.0
2006-04-13 13:15:00,31.43,31.47,31.43,31.46,12400.0,20.7289,20.7553,20.7289,20.7487,12400.0
2006-04-13 13:20:00,31.46,31.53,31.46,31.52,39600.0,20.7487,20.7949,20.7487,20.7883,39600.0
2006-04-13 13:25:00,31.52,31.64,31.52,31.63,24800.0,20.7883,20.8674,20.7883,20.8608,24800.0
2006-04-13 13:30:00,31.63,31.69,31.59,31.59,36200.0,20.8608,20.9004,20.8344,20.8344,36200.0
2006-04-13 13:35:00,31.59,31.61,31.57,31.61,28800.0,20.8344,20.8476,20.8212,20.8476,28800.0
2006-04-13 13:40:00,31.61,31.61,31.53,31.55,12800.0,20.8476,20.8476,20.7949,20.8081,12800.0
2006-04-13 13:45:00,31.53,31.55,31.52,31.55,25000.0,20.7949,20.8081,20.7883,20.8081,25000.0
2006-04-13 13:50:00,31.55,31.61,31.55,31.61,41000.0,20.8081,20.8476,20.8081,20.8476,41000.0
2006-04-13 13:55:00,31.6,31.61,31.56,31.6,31400.0,20.841,20.8476,20.8147,20.841,31400.0
2006-04-13 14:00:00,31.6,31.6,31.5,31.56,44000.0,20.841,20.841,20.7751,20.8147,44000.0
2006-04-13 14:05:00,31.56,31.57,31.52,31.56,18800.0,20.8147,20.8212,20.7883,20.8147,18800.0
2006-04-13 14:10:00,31.57,31.57,31.53,31.54,23800.0,20.8212,20.8212,20.7949,20.8015,23800.0
2006-04-13 14:15:00,31.54,31.54,31.45,31.49,59200.0,20.8015,20.8015,20.7421,20.7685,59200.0
2006-04-13 14:20:00,31.5,31.53,31.47,31.52,21400.0,20.7751,20.7949,20.7553,20.7883,21400.0
2006-04-13 14:25:00,31.53,31.53,31.51,31.52,28800.0,20.7949,20.7949,20.7817,20.7883,28800.0
2006-04-13 14:30:00,31.52,31.53,31.47,31.49,44800.0,20.7883,20.7949,20.7553,20.7685,44800.0
2006-04-13 14:35:00,31.5,31.5,31.46,31.46,18800.0,20.7751,20.7751,20.7487,20.7487,18800.0
2006-04-13 14:40:00,31.47,31.54,31.46,31.49,44200.0,20.7553,20.8015,20.7487,20.7685,44200.0
2006-04-13 14:45:00,31.48,31.5,31.44,31.5,33400.0,20.7619,20.7751,20.7355,20.7751,33400.0
2006-04-13 14:50:00,31.5,31.5,31.43,31.46,25200.0,20.7751,20.7751,20.7289,20.7487,25200.0
2006-04-13 14:55:00,31.46,31.5,31.45,31.5,22200.0,20.7487,20.7751,20.7421,20.7751,22200.0
2006-04-13 15:00:00,31.48,31.57,31.46,31.56,41000.0,20.7619,20.8212,20.7487,20.8147,41000.0
2006-04-13 15:05:00,31.55,31.55,31.5,31.51,23600.0,20.8081,20.8081,20.7751,20.7817,23600.0
2006-04-13 15:10:00,31.52,31.58,31.5,31.58,41800.0,20.7883,20.8278,20.7751,20.8278,41800.0
2006-04-13 15:15:00,31.59,31.64,31.56,31.58,46800.0,20.8344,20.8674,20.8147,20.8278,46800.0
2006-04-13 15:20:00,31.58,31.7,31.57,31.68,36000.0,20.8278,20.907,20.8212,20.8938,36000.0
2006-04-13 15:25:00,31.68,31.77,31.66,31.66,89000.0,20.8938,20.9532,20.8806,20.8806,89000.0
2006-04-13 15:30:00,31.68,31.75,31.66,31.75,83600.0,20.8938,20.94,20.8806,20.94,83600.0
2006-04-13 15:35:00,31.74,31.75,31.63,31.64,69800.0,20.9334,20.94,20.8608,20.8674,69800.0
2006-04-13 15:40:00,31.64,31.75,31.63,31.72,71400.0,20.8674,20.94,20.8608,20.9202,71400.0
2006-04-13 15:45:00,31.72,31.86,31.72,31.82,97800.0,20.9202,21.0125,20.9202,20.9861,97800.0
2006-04-13 15:50:00,31.82,31.83,31.71,31.71,113800.0,20.9861,20.9927,20.9136,20.9136,113800.0
2006-04-13 15:55:00,31.67,31.77,31.63,31.74,165400.0,20.8872,20.9532,20.8608,20.9334,165400.0
2006-04-17 09:30:00,32.6,32.63,32.56,32.56,195600.0,21.5006,21.5203,21.4742,21.4742,195600.0
2006-04-17 09:35:00,32.57,32.57,32.33,32.45,232000.0,21.4808,21.4808,21.3225,21.4016,232000.0
2006-04-17 09:40:00,32.46,32.46,32.19,32.32,155000.0,21.4082,21.4082,21.2302,21.3159,155000.0
2006-04-17 09:45:00,32.34,32.43,32.32,32.32,130600.0,21.3291,21.3884,21.3159,21.3159,130600.0
2006-04-17 09:50:00,32.31,32.47,32.29,32.41,180200.0,21.3093,21.4148,21.2961,21.3752,180200.0
2006-04-17 09:55:00,32.39,32.44,32.27,32.38,146400.0,21.3621,21.395,21.2829,21.3555,146400.0
2006-04-17 10:00:00,32.38,32.38,32.21,32.26,131800.0,21.3555,21.3555,21.2433,21.2763,131800.0
2006-04-17 10:05:00,32.26,32.38,32.19,32.35,163400.0,21.2763,21.3555,21.2302,21.3357,163400.0
2006-04-17 10:10:00,32.34,32.47,32.3,32.44,71200.0,21.3291,21.4148,21.3027,21.395,71200.0
2006-04-17 10:15:00,32.44,32.47,32.38,32.4,74200.0,21.395,21.4148,21.3555,21.3687,74200.0
2006-04-17 10:20:00,32.39,32.48,32.38,32.42,72000.0,21.3621,21.4214,21.3555,21.3818,72000.0
2006-04-17 10:25:00,32.43,32.58,32.41,32.58,126600.0,21.3884,21.4874,21.3752,21.4874,126600.0
2006-04-17 10:30:00,32.59,32.59,32.48,32.49,123200.0,21.494,21.494,21.4214,21.428,123200.0
2006-04-17 10:35:00,32.48,32.52,32.45,32.49,83600.0,21.4214,21.4478,21.4016,21.428,83600.0
2006-04-17 10:40:00,32.5,32.5,32.24,32.37,206000.0,21.4346,21.4346,21.2631,21.3489,206000.0
2006-04-17 10:45:00,32.37,32.46,32.34,32.37,82400.0,21.3489,21.4082,21.3291,21.3489,82400.0
2006-04-17 10:50:00,32.35,32.51,32.33,32.49,95600.0,21.3357,21.4412,21.3225,21.428,95600.0
2006-04-17 10:55:00,32.49,32.49,32.42,32.45,57800.0,21.428,21.428,21.3818,21.4016,57800.0
2006-04-17 11:00:00,32.45,32.45,32.35,32.39,50200.0,21.4016,21.4016,21.3357,21.3621,50200.0
2006-04-17 11:05:00,32.4,32.45,32.38,32.41,43200.0,21.3687,21.4016,21.3555,21.3752,43200.0
2006-04-17 11:10:00,32.4,32.47,32.39,32.46,33200.0,21.3687,21.4148,21.3621,21.4082,33200.0
2006-04-17 11:15:00,32.47,32.49,32.41,32.49,47200.0,21.4148,21.428,21.3752,21.428,47200.0
2006-04-17 11:20:00,32.48,32.49,32.44,32.45,26400.0,21.4214,21.428,21.395,21.4016,26400.0
2006-04-17 11:25:00,32.45,32.49,32.45,32.47,29000.0,21.4016,21.428,21.4016,21.4148,29000.0
2006-04-17 11:30:00,32.47,32.62,32.45,32.59,79400.0,21.4148,21.5137,21.4016,21.494,79400.0
2006-04-17 11:35:00,32.63,32.72,32.6,32.63,88400.0,21.5203,21.5797,21.5006,21.5203,88400.0
2006-04-17 11:40:00,32.65,32.74,32.65,32.72,60000.0,21.5335,21.5929,21.5335,21.5797,60000.0
2006-04-17 11:45:00,32.71,32.72,32.58,32.59,53800.0,21.5731,21.5797,21.4874,21.494,53800.0
2006-04-17 11:50:00,32.58,32.65,32.57,32.65,119600.0,21.4874,21.5335,21.4808,21.5335,119600.0
2006-04-17 11:55:00,32.63,32.65,32.57,32.6,54000.0,21.5203,21.5335,21.4808,21.5006,54000.0
2006-04-17 12:00:00,32.58,32.65,32.58,32.6,67400.0,21.4874,21.5335,21.4874,21.5006,67400.0
2006-04-17 12:05:00,32.6,32.64,32.57,32.64,35400.0,21.5006,21.5269,21.4808,21.5269,35400.0
2006-04-17 12:10:00,32.65,32.76,32.63,32.75,145200.0,21.5335,21.6061,21.5203,21.5995,145200.0
2006-04-17 12:15:00,32.75,32.78,32.65,32.65,224200.0,21.5995,21.6193,21.5335,21.5335,224200.0
2006-04-17 12:20:00,32.66,32.74,32.66,32.7,71000.0,21.5401,21.5929,21.5401,21.5665,71000.0
2006-04-17 12:25:00,32.7,32.7,32.62,32.66,59600.0,21.5665,21.5665,21.5137,21.5401,59600.0
2006-04-17 12:30:00,32.67,32.68,32.6,32.61,82400.0,21.5467,21.5533,21.5006,21.5072,82400.0
2006-04-17 12:35:00,32.61,32.67,32.6,32.63,60000.0,21.5072,21.5467,21.5006,21.5203,60000.0
2006-04-17 12:40:00,32.63,32.66,32.55,32.58,159200.0,21.5203,21.5401,21.4676,21.4874,159200.0
2006-04-17 12:45:00,32.58,32.58,32.35,32.5,125000.0,21.4874,21.4874,21.3357,21.4346,125000.0
2006-04-17 12:50:00,32.5,32.56,32.47,32.49,62200.0,21.4346,21.4742,21.4148,21.428,62200.0
2006-04-17 12:55:00,32.49,32.56,32.49,32.55,51000.0,21.428,21.4742,21.428,21.4676,51000.0
2006-04-17 13:00:00,32.56,32.63,32.53,32.62,55400.0,21.4742,21.5203,21.4544,21.5137,55400.0
2006-04-17 13:05:00,32.62,32.63,32.52,32.6,44200.0,21.5137,21.5203,21.4478,21.5006,44200.0
2006-04-17 13:10:00,32.6,32.62,32.47,32.49,54400.0,21.5006,21.5137,21.4148,21.428,54400.0
2006-04-17 13:15:00,32.49,32.51,32.47,32.49,44000.0,21.428,21.4412,21.4148,21.428,44000.0
2006-04-17 13:20:00,32.48,32.62,32.45,32.55,82400.0,21.4214,21.5137,21.4016,21.4676,82400.0
2006-04-17 13:25:00,32.54,32.59,32.48,32.54,39000.0,21.461,21.494,21.4214,21.461,39000.0
2006-04-17 13:30:00,32.55,32.57,32.49,32.57,29400.0,21.4676,21.4808,21.428,21.4808,29400.0
2006-04-17 13:35:00,32.59,32.59,32.45,32.49,193000.0,21.494,21.494,21.4016,21.428,193000.0
2006-04-17 13:40:00,32.51,32.58,32.49,32.53,59800.0,21.4412,21.4874,21.428,21.4544,59800.0
2006-04-17 13:45:00,32.54,32.54,32.47,32.47,35600.0,21.461,21.461,21.4148,21.4148,35600.0
2006-04-17 13:50:00,32.48,32.48,32.38,32.45,332200.0,21.4214,21.4214,21.3555,21.4016,332200.0
2006-04-17 13:55:00,32.47,32.53,32.46,32.53,70000.0,21.4148,21.4544,21.4082,21.4544,70000.0
2006-04-17 14:00:00,32.53,32.54,32.46,32.51,95200.0,21.4544,21.461,21.4082,21.4412,95200.0
2006-04-17 14:05:00,32.51,32.58,32.48,32.55,44200.0,21.4412,21.4874,21.4214,21.4676,44200.0
2006-04-17 14:10:00,32.54,32.55,32.49,32.52,44000.0,21.461,21.4676,21.428,21.4478,44000.0
2006-04-17 14:15:00,32.52,32.58,32.52,32.57,59200.0,21.4478,21.4874,21.4478,21.4808,59200.0
2006-04-17 14:20:00,32.56,32.57,32.49,32.5,76200.0,21.4742,21.4808,21.428,21.4346,76200.0
2006-04-17 14:25:00,32.5,32.51,32.47,32.49,59200.0,21.4346,21.4412,21.4148,21.428,59200.0
2006-04-17 14:30:00,32.49,32.52,32.45,32.49,37400.0,21.428,21.4478,21.4016,21.428,37400.0
2006-04-17 14:35:00,32.49,32.57,32.49,32.5,28200.0,21.428,21.4808,21.428,21.4346,28200.0
2006-04-17 14:40:00,32.49,32.51,32.47,32.5,41800.0,21.428,21.4412,21.4148,21.4346,41800.0
2006-04-17 14:45:00,32.5,32.53,32.48,32.52,48200.0,21.4346,21.4544,21.4214,21.4478,48200.0
2006-04-17 14:50:00,32.51,32.52,32.42,32.46,34200.0,21.4412,21.4478,21.3818,21.4082,34200.0
2006-04-17 14:55:00,32.46,32.46,32.36,32.42,86800.0,21.4082,21.4082,21.3423,21.3818,86800.0
2006-04-17 15:00:00,32.42,32.43,32.37,32.42,41000.0,21.3818,21.3884,21.3489,21.3818,41000.0
2006-04-17 15:05:00,32.43,32.5,32.43,32.5,37600.0,21.3884,21.4346,21.3884,21.4346,37600.0
2006-04-17 15:10:00,32.5,32.53,32.44,32.47,98000.0,21.4346,21.4544,21.395,21.4148,98000.0
2006-04-17 15:15:00,32.49,32.54,32.47,32.49,84000.0,21.428,21.461,21.4148,21.428,84000.0
2006-04-17 15:20:00,32.5,32.5,32.42,32.49,70600.0,21.4346,21.4346,21.3818,21.428,70600.0
2006-04-17 15:25:00,32.49,32.52,32.44,32.5,43400.0,21.428,21.4478,21.395,21.4346,43400.0
2006-04-17 15:30:00,32.5,32.52,32.42,32.48,61000.0,21.4346,21.4478,21.3818,21.4214,61000.0
2006-04-17 15:35:00,32.49,32.55,32.49,32.51,92200.0,21.428,21.4676,21.428,21.4412,92200.0
2006-04-17 15:40:00,32.52,32.52,32.45,32.51,81000.0,21.4478,21.4478,21.4016,21.4412,81000.0
2006-04-17 15:45:00,32.52,32.6,32.52,32.6,125800.0,21.4478,21.5006,21.4478,21.5006,125800.0
2006-04-17 15:50:00,32.6,32.6,32.56,32.58,183000.0,21.5006,21.5006,21.4742,21.4874,183000.0
2006-04-17 15:55:00,32.58,32.65,32.55,32.59,228200.0,21.4874,21.5335,21.4676,21.494,228200.0
2006-04-18 09:30:00,33.89,34.1,33.72,34.05,1109600.0,22.3513,22.4898,22.2392,22.4569,1109600.0
2006-04-18 09:35:00,34.04,34.08,33.79,33.91,420800.0,22.4503,22.4767,22.2854,22.3645,420800.0
2006-04-18 09:40:00,33.92,34.06,33.83,33.9,321200.0,22.3711,22.4635,22.3118,22.3579,321200.0
2006-04-18 09:45:00,33.9,33.99,33.77,33.79,305200.0,22.3579,22.4173,22.2722,22.2854,305200.0
2006-04-18 09:50:00,33.77,33.88,33.65,33.75,267400.0,22.2722,22.3448,22.1931,22.259,267400.0
2006-04-18 09:55:00,33.75,33.82,33.66,33.75,376600.0,22.259,22.3052,22.1997,22.259,376600.0
2006-04-18 10:00:00,33.75,33.9,33.75,33.88,215400.0,22.259,22.3579,22.259,22.3448,215400.0
2006-04-18 10:05:00,33.88,33.99,33.84,33.99,227800.0,22.3448,22.4173,22.3184,22.4173,227800.0
2006-04-18 10:10:00,34.0,34.45,33.98,34.42,451000.0,22.4239,22.7207,22.4107,22.7009,451000.0
2006-04-18 10:15:00,34.42,34.69,34.4,34.55,604600.0,22.7009,22.879,22.6877,22.7866,604600.0
2006-04-18 10:20:00,34.55,34.58,34.31,34.43,331400.0,22.7866,22.8064,22.6283,22.7075,331400.0
2006-04-18 10:25:00,34.45,34.63,34.45,34.5,288400.0,22.7207,22.8394,22.7207,22.7537,288400.0
2006-04-18 10:30:00,34.5,34.68,34.44,34.67,453200.0,22.7537,22.8724,22.7141,22.8658,453200.0
2006-04-18 10:35:00,34.67,34.88,34.66,34.84,333600.0,22.8658,23.0043,22.8592,22.9779,333600.0
2006-04-18 10:40:00,34.84,34.84,34.63,34.7,227400.0,22.9779,22.9779,22.8394,22.8856,227400.0
2006-04-18 10:45:00,34.69,34.76,34.59,34.75,189400.0,22.879,22.9251,22.813,22.9185,189400.0
2006-04-18 10:50:00,34.75,34.83,34.73,34.8,218400.0,22.9185,22.9713,22.9053,22.9515,218400.0
2006-04-18 10:55:00,34.8,34.82,34.72,34.77,153200.0,22.9515,22.9647,22.8988,22.9317,153200.0
2006-04-18 11:00:00,34.77,34.77,34.67,34.68,185400.0,22.9317,22.9317,22.8658,22.8724,185400.0
2006-04-18 11:05:00,34.67,34.7,34.58,34.63,184000.0,22.8658,22.8856,22.8064,22.8394,184000.0
2006-04-18 11:10:00,34.64,34.7,34.6,34.69,119000.0,22.846,22.8856,22.8196,22.879,119000.0
2006-04-18 11:15:00,34.7,34.75,34.65,34.69,123800.0,22.8856,22.9185,22.8526,22.879,123800.0
2006-04-18 11:20:00,34.69,34.74,34.65,34.72,102800.0,22.879,22.9119,22.8526,22.8988,102800.0
2006-04-18 11:25:00,34.72,34.81,34.7,34.77,151800.0,22.8988,22.9581,22.8856,22.9317,151800.0
2006-04-18 11:30:00,34.76,34.79,34.73,34.79,184800.0,22.9251,22.9449,22.9053,22.9449,184800.0
2006-04-18 11:35:00,34.77,34.82,34.75,34.8,141200.0,22.9317,22.9647,22.9185,22.9515,141200.0
2006-04-18 11:40:00,34.79,34.85,34.79,34.84,100400.0,22.9449,22.9845,22.9449,22.9779,100400.0
2006-04-18 11:45:00,34.84,34.87,34.8,34.87,163600.0,22.9779,22.9977,22.9515,22.9977,163600.0
2006-04-18 11:50:00,34.87,34.98,34.85,34.98,193600.0,22.9977,23.0702,22.9845,23.0702,193600.0
2006-04-18 11:55:00,34.98,34.99,34.94,34.98,127400.0,23.0702,23.0768,23.0439,23.0702,127400.0
2006-04-18 12:00:00,34.98,35.06,34.88,34.99,240800.0,23.0702,23.123,23.0043,23.0768,240800.0
2006-04-18 12:05:00,35.0,35.07,34.85,35.07,179200.0,23.0834,23.1296,22.9845,23.1296,179200.0
2006-04-18 12:10:00,35.07,35.1,34.97,35.04,161400.0,23.1296,23.1494,23.0636,23.1098,161400.0
2006-04-18 12:15:00,35.02,35.1,34.99,35.05,165200.0,23.0966,23.1494,23.0768,23.1164,165200.0
2006-04-18 12:20:00,35.05,35.12,35.01,35.02,140800.0,23.1164,23.1626,23.09,23.0966,140800.0
2006-04-18 12:25:00,35.04,35.13,35.03,35.12,161200.0,23.1098,23.1692,23.1032,23.1626,161200.0
2006-04-18 12:30:00,35.13,35.17,35.08,35.1,95600.0,23.1692,23.1955,23.1362,23.1494,95600.0
2006-04-18 12:35:00,35.1,35.12,35.01,35.1,128200.0,23.1494,23.1626,23.09,23.1494,128200.0
2006-04-18 12:40:00,35.1,35.13,35.06,35.09,86800.0,23.1494,23.1692,23.123,23.1428,86800.0
2006-04-18 12:45:00,35.09,35.15,35.09,35.15,84000.0,23.1428,23.1824,23.1428,23.1824,84000.0
2006-04-18 12:50:00,35.16,35.23,35.13,35.18,97000.0,23.1889,23.2351,23.1692,23.2021,97000.0
2006-04-18 12:55:00,35.18,35.29,35.16,35.29,111200.0,23.2021,23.2747,23.1889,23.2747,111200.0
2006-04-18 13:00:00,35.29,35.3,35.23,35.3,185400.0,23.2747,23.2813,23.2351,23.2813,185400.0
2006-04-18 13:05:00,35.3,35.34,35.23,35.25,148600.0,23.2813,23.3077,23.2351,23.2483,148600.0
2006-04-18 13:10:00,35.25,35.31,35.16,35.22,115400.0,23.2483,23.2879,23.1889,23.2285,115400.0
2006-04-18 13:15:00,35.22,35.27,35.13,35.13,109600.0,23.2285,23.2615,23.1692,23.1692,109600.0
2006-04-18 13:20:00,35.12,35.16,35.01,35.03,131600.0,23.1626,23.1889,23.09,23.1032,131600.0
2006-04-18 13:25:00,35.04,35.05,34.97,35.02,207400.0,23.1098,23.1164,23.0636,23.0966,207400.0
2006-04-18 13:30:00,35.01,35.08,34.98,35.0,118400.0,23.09,23.1362,23.0702,23.0834,118400.0
2006-04-18 13:35:00,35.01,35.05,34.75,34.76,208800.0,23.09,23.1164,22.9185,22.9251,208800.0
2006-04-18 13:40:00,34.76,34.85,34.69,34.77,186600.0,22.9251,22.9845,22.879,22.9317,186600.0
2006-04-18 13:45:00,34.77,34.79,34.6,34.66,207600.0,22.9317,22.9449,22.8196,22.8592,207600.0
2006-04-18 13:50:00,34.66,34.66,34.51,34.58,241600.0,22.8592,22.8592,22.7603,22.8064,241600.0
2006-04-18 13:55:00,34.57,34.69,34.57,34.6,110200.0,22.7998,22.879,22.7998,22.8196,110200.0
2006-04-18 14:00:00,34.59,34.82,34.59,34.82,225400.0,22.813,22.9647,22.813,22.9647,225400.0
2006-04-18 14:05:00,34.88,34.93,34.8,34.89,184400.0,23.0043,23.0373,22.9515,23.0109,184400.0
2006-04-18 14:10:00,34.88,34.97,34.82,34.82,221000.0,23.0043,23.0636,22.9647,22.9647,221000.0
2006-04-18 14:15:00,34.82,34.85,34.7,34.79,126800.0,22.9647,22.9845,22.8856,22.9449,126800.0
2006-04-18 14:20:00,34.79,34.79,34.62,34.66,108400.0,22.9449,22.9449,22.8328,22.8592,108400.0
2006-04-18 14:25:00,34.69,34.77,34.6,34.75,104000.0,22.879,22.9317,22.8196,22.9185,104000.0
2006-04-18 14:30:00,34.74,34.74,34.6,34.7,95800.0,22.9119,22.9119,22.8196,22.8856,95800.0
2006-04-18 14:35:00,34.73,34.81,34.7,34.79,75000.0,22.9053,22.9581,22.8856,22.9449,75000.0
2006-04-18 14:40:00,34.79,34.79,34.65,34.69,80600.0,22.9449,22.9449,22.8526,22.879,80600.0
2006-04-18 14:45:00,34.69,34.77,34.66,34.73,134000.0,22.879,22.9317,22.8592,22.9053,134000.0
2006-04-18 14:50:00,34.74,34.79,34.65,34.79,131200.0,22.9119,22.9449,22.8526,22.9449,131200.0
2006-04-18 14:55:00,34.79,34.79,34.61,34.67,115800.0,22.9449,22.9449,22.8262,22.8658,115800.0
2006-04-18 15:00:00,34.68,34.74,34.66,34.72,90000.0,22.8724,22.9119,22.8592,22.8988,90000.0
2006-04-18 15:05:00,34.71,34.74,34.63,34.74,100000.0,22.8922,22.9119,22.8394,22.9119,100000.0
2006-04-18 15:10:00,34.74,34.8,34.73,34.77,128800.0,22.9119,22.9515,22.9053,22.9317,128800.0
2006-04-18 15:15:00,34.77,34.94,34.77,34.91,134000.0,22.9317,23.0439,22.9317,23.0241,134000.0
2006-04-18 15:20:00,34.92,34.98,34.91,34.93,163800.0,23.0307,23.0702,23.0241,23.0373,163800.0
2006-04-18 15:25:00,34.92,34.95,34.83,34.92,112200.0,23.0307,23.0504,22.9713,23.0307,112200.0
2006-04-18 15:30:00,34.93,35.1,34.92,35.1,142000.0,23.0373,23.1494,23.0307,23.1494,142000.0
2006-04-18 15:35:00,35.1,35.1,34.94,34.94,222800.0,23.1494,23.1494,23.0439,23.0439,222800.0
2006-04-18 15:40:00,34.94,34.99,34.88,34.91,193200.0,23.0439,23.0768,23.0043,23.0241,193200.0
2006-04-18 15:45:00,34.91,34.96,34.86,34.92,159600.0,23.0241,23.057,22.9911,23.0307,159600.0
2006-04-18 15:50:00,34.92,34.92,34.82,34.82,257800.0,23.0307,23.0307,22.9647,22.9647,257800.0
2006-04-18 15:55:00,34.82,34.85,34.78,34.8,321400.0,22.9647,22.9845,22.9383,22.9515,321400.0
2006-04-19 09:30:00,35.18,35.18,34.93,34.99,328600.0,23.2021,23.2021,23.0373,23.0768,328600.0
2006-04-19 09:35:00,35.05,35.08,34.61,34.65,180200.0,23.1164,23.1362,22.8262,22.8526,180200.0
2006-04-19 09:40:00,34.61,34.75,34.49,34.5,141400.0,22.8262,22.9185,22.7471,22.7537,141400.0
2006-04-19 09:45:00,34.51,34.6,34.46,34.5,212000.0,22.7603,22.8196,22.7273,22.7537,212000.0
2006-04-19 09:50:00,34.54,34.6,34.34,34.49,160800.0,22.78,22.8196,22.6481,22.7471,160800.0
2006-04-19 09:55:00,34.49,34.52,34.4,34.47,147800.0,22.7471,22.7668,22.6877,22.7339,147800.0
2006-04-19 10:00:00,34.46,34.65,34.45,34.6,143800.0,22.7273,22.8526,22.7207,22.8196,143800.0
2006-04-19 10:05:00,34.6,34.62,34.51,34.55,209600.0,22.8196,22.8328,22.7603,22.7866,209600.0
2006-04-19 10:10:00,34.55,34.58,34.43,34.52,127400.0,22.7866,22.8064,22.7075,22.7668,127400.0
2006-04-19 10:15:00,34.52,34.58,34.48,34.53,104600.0,22.7668,22.8064,22.7405,22.7734,104600.0
2006-04-19 10:20:00,34.54,34.63,34.42,34.5,84800.0,22.78,22.8394,22.7009,22.7537,84800.0
2006-04-19 10:25:00,34.49,34.63,34.46,34.63,56600.0,22.7471,22.8394,22.7273,22.8394,56600.0
2006-04-19 10:30:00,34.62,34.73,34.55,34.7,120400.0,22.8328,22.9053,22.7866,22.8856,120400.0
2006-04-19 10:35:00,34.7,34.71,34.66,34.71,100000.0,22.8856,22.8922,22.8592,22.8922,100000.0
2006-04-19 10:40:00,34.71,34.78,34.65,34.78,119400.0,22.8922,22.9383,22.8526,22.9383,119400.0
2006-04-19 10:45:00,34.75,34.85,34.7,34.85,138600.0,22.9185,22.9845,22.8856,22.9845,138600.0
2006-04-19 10:50:00,34.85,35.09,34.79,35.07,151600.0,22.9845,23.1428,22.9449,23.1296,151600.0
2006-04-19 10:55:00,35.07,35.13,34.97,34.98,256400.0,23.1296,23.1692,23.0636,23.0702,256400.0
2006-04-19 11:00:00,34.99,34.99,34.85,34.97,169400.0,23.0768,23.0768,22.9845,23.0636,169400.0
2006-04-19 11:05:00,34.99,35.0,34.79,34.93,154000.0,23.0768,23.0834,22.9449,23.0373,154000.0
2006-04-19 11:10:00,34.93,34.95,34.82,34.84,120400.0,23.0373,23.0504,22.9647,22.9779,120400.0
2006-04-19 11:15:00,34.85,34.9,34.81,34.83,102600.0,22.9845,23.0175,22.9581,22.9713,102600.0
2006-04-19 11:20:00,34.82,34.95,34.78,34.95,91400.0,22.9647,23.0504,22.9383,23.0504,91400.0
2006-04-19 11:25:00,34.92,34.92,34.83,34.87,134600.0,23.0307,23.0307,22.9713,22.9977,134600.0
2006-04-19 11:30:00,34.85,34.88,34.79,34.8,71600.0,22.9845,23.0043,22.9449,22.9515,71600.0
2006-04-19 11:35:00,34.78,34.9,34.77,34.87,100600.0,22.9383,23.0175,22.9317,22.9977,100600.0
2006-04-19 11:40:00,34.87,34.94,34.83,34.83,75000.0,22.9977,23.0439,22.9713,22.9713,75000.0
2006-04-19 11:45:00,34.83,34.88,34.82,34.87,61800.0,22.9713,23.0043,22.9647,22.9977,61800.0
2006-04-19 11:50:00,34.86,34.91,34.82,34.85,60800.0,22.9911,23.0241,22.9647,22.9845,60800.0
2006-04-19 11:55:00,34.84,34.85,34.65,34.67,71200.0,22.9779,22.9845,22.8526,22.8658,71200.0
2006-04-19 12:00:00,34.68,34.75,34.67,34.74,98400.0,22.8724,22.9185,22.8658,22.9119,98400.0
2006-04-19 12:05:00,34.74,34.74,34.68,34.74,77400.0,22.9119,22.9119,22.8724,22.9119,77400.0
2006-04-19 12:10:00,34.74,34.74,34.68,34.71,113800.0,22.9119,22.9119,22.8724,22.8922,113800.0
2006-04-19 12:15:00,34.71,34.74,34.61,34.61,90200.0,22.8922,22.9119,22.8262,22.8262,90200.0
2006-04-19 12:20:00,34.62,34.67,34.62,34.65,101800.0,22.8328,22.8658,22.8328,22.8526,101800.0
2006-04-19 12:25:00,34.65,34.74,34.65,34.66,86600.0,22.8526,22.9119,22.8526,22.8592,86600.0
2006-04-19 12:30:00,34.66,34.72,34.63,34.69,196800.0,22.8592,22.8988,22.8394,22.879,196800.0
2006-04-19 12:35:00,34.69,34.73,34.61,34.61,116200.0,22.879,22.9053,22.8262,22.8262,116200.0
2006-04-19 12:40:00,34.62,34.72,34.62,34.68,48000.0,22.8328,22.8988,22.8328,22.8724,48000.0
2006-04-19 12:45:00,34.67,34.68,34.57,34.62,59000.0,22.8658,22.8724,22.7998,22.8328,59000.0
2006-04-19 12:50:00,34.62,34.65,34.59,34.62,67800.0,22.8328,22.8526,22.813,22.8328,67800.0
2006-04-19 12:55:00,34.62,34.7,34.59,34.67,79400.0,22.8328,22.8856,22.813,22.8658,79400.0
2006-04-19 13:00:00,34.67,34.67,34.57,34.6,58600.0,22.8658,22.8658,22.7998,22.8196,58600.0
2006-04-19 13:05:00,34.6,34.65,34.59,34.63,65000.0,22.8196,22.8526,22.813,22.8394,65000.0
2006-04-19 13:10:00,34.63,34.67,34.6,34.65,62800.0,22.8394,22.8658,22.8196,22.8526,62800.0
2006-04-19 13:15:00,34.67,34.74,34.65,34.69,86600.0,22.8658,22.9119,22.8526,22.879,86600.0
2006-04-19 13:20:00,34.69,34.8,34.65,34.74,136000.0,22.879,22.9515,22.8526,22.9119,136000.0
2006-04-19 13:25:00,34.74,34.74,34.68,34.72,58000.0,22.9119,22.9119,22.8724,22.8988,58000.0
2006-04-19 13:30:00,34.73,34.83,34.71,34.79,47400.0,22.9053,22.9713,22.8922,22.9449,47400.0
2006-04-19 13:35:00,34.79,34.82,34.73,34.81,32600.0,22.9449,22.9647,22.9053,22.9581,32600.0
2006-04-19 13:40:00,34.8,34.84,34.77,34.77,68000.0,22.9515,22.9779,22.9317,22.9317,68000.0
2006-04-19 13:45:00,34.77,34.84,34.77,34.79,48600.0,22.9317,22.9779,22.9317,22.9449,48600.0
2006-04-19 13:50:00,34.79,34.79,34.73,34.77,34600.0,22.9449,22.9449,22.9053,22.9317,34600.0
2006-04-19 13:55:00,34.77,34.82,34.74,34.76,61400.0,22.9317,22.9647,22.9119,22.9251,61400.0
2006-04-19 14:00:00,34.76,34.79,34.71,34.74,67200.0,22.9251,22.9449,22.8922,22.9119,67200.0
2006-04-19 14:05:00,34.74,34.76,34.7,34.7,73600.0,22.9119,22.9251,22.8856,22.8856,73600.0
2006-04-19 14:10:00,34.72,34.77,34.7,34.76,325400.0,22.8988,22.9317,22.8856,22.9251,325400.0
2006-04-19 14:15:00,34.74,34.8,34.71,34.79,99200.0,22.9119,22.9515,22.8922,22.9449,99200.0
2006-04-19 14:20:00,34.79,34.83,34.75,34.81,123600.0,22.9449,22.9713,22.9185,22.9581,123600.0
2006-04-19 14:25:00,34.81,34.98,34.8,34.98,131600.0,22.9581,23.0702,22.9515,23.0702,131600.0
2006-04-19 14:30:00,34.98,34.99,34.88,34.91,145000.0,23.0702,23.0768,23.0043,23.0241,145000.0
2006-04-19 14:35:00,34.9,35.04,34.9,35.03,115200.0,23.0175,23.1098,23.0175,23.1032,115200.0
2006-04-19 14:40:00,35.03,35.19,35.03,35.19,131000.0,23.1032,23.2087,23.1032,23.2087,131000.0
2006-04-19 14:45:00,35.19,35.25,35.17,35.24,81400.0,23.2087,23.2483,23.1955,23.2417,81400.0
2006-04-19 14:50:00,35.25,35.43,35.2,35.36,188400.0,23.2483,23.367,23.2153,23.3209,188400.0
2006-04-19 14:55:00,35.35,35.75,35.35,35.75,136200.0,23.3143,23.5781,23.3143,23.5781,136200.0
2006-04-19 15:00:00,35.74,35.75,35.53,35.63,220600.0,23.5715,23.5781,23.433,23.4989,220600.0
2006-04-19 15:05:00,35.63,35.67,35.6,35.65,194400.0,23.4989,23.5253,23.4791,23.5121,194400.0
2006-04-19 15:10:00,35.64,35.9,35.64,35.82,147600.0,23.5055,23.677,23.5055,23.6242,147600.0
2006-04-19 15:15:00,35.81,35.84,35.7,35.72,114200.0,23.6176,23.6374,23.5451,23.5583,114200.0
2006-04-19 15:20:00,35.72,35.88,35.72,35.84,129600.0,23.5583,23.6638,23.5583,23.6374,129600.0
2006-04-19 15:25:00,35.84,35.92,35.77,35.89,218000.0,23.6374,23.6902,23.5913,23.6704,218000.0
2006-04-19 15:30:00,35.88,35.88,35.67,35.81,128000.0,23.6638,23.6638,23.5253,23.6176,128000.0
2006-04-19 15:35:00,35.83,36.06,35.79,35.98,198800.0,23.6308,23.7825,23.6044,23.7298,198800.0
2006-04-19 15:40:00,35.98,35.98,35.85,35.98,204800.0,23.7298,23.7298,23.644,23.7298,204800.0
2006-04-19 15:45:00,35.97,36.1,35.96,36.05,313200.0,23.7232,23.8089,23.7166,23.7759,313200.0
2006-04-19 15:50:00,36.06,36.1,35.95,35.95,289000.0,23.7825,23.8089,23.71,23.71,289000.0
2006-04-19 15:55:00,35.95,36.08,35.93,35.98,256400.0,23.71,23.7957,23.6968,23.7298,256400.0
2006-04-20 09:30:00,35.98,35.98,35.52,35.6,279000.0,23.7298,23.7298,23.4264,23.4791,279000.0
2006-04-20 09:35:00,35.5,35.51,35.27,35.38,274000.0,23.4132,23.4198,23.2615,23.334,274000.0
2006-04-20 09:40:00,35.41,35.52,35.35,35.39,186400.0,23.3538,23.4264,23.3143,23.3406,186400.0
2006-04-20 09:45:00,35.4,35.4,35.31,35.31,200200.0,23.3472,23.3472,23.2879,23.2879,200200.0
2006-04-20 09:50:00,35.31,35.43,35.31,35.35,107200.0,23.2879,23.367,23.2879,23.3143,107200.0
2006-04-20 09:55:00,35.35,35.35,35.13,35.19,183400.0,23.3143,23.3143,23.1692,23.2087,183400.0
2006-04-20 10:00:00,35.19,35.35,35.16,35.33,162600.0,23.2087,23.3143,23.1889,23.3011,162600.0
2006-04-20 10:05:00,35.33,35.33,35.13,35.17,187200.0,23.3011,23.3011,23.1692,23.1955,187200.0
2006-04-20 10:10:00,35.16,35.19,34.95,34.98,273000.0,23.1889,23.2087,23.0504,23.0702,273000.0
2006-04-20 10:15:00,34.98,34.99,34.71,34.78,300000.0,23.0702,23.0768,22.8922,22.9383,300000.0
2006-04-20 10:20:00,34.66,34.88,34.66,34.83,318800.0,22.8592,23.0043,22.8592,22.9713,318800.0
2006-04-20 10:25:00,34.83,34.87,34.72,34.8,238400.0,22.9713,22.9977,22.8988,22.9515,238400.0
2006-04-20 10:30:00,34.8,34.81,34.67,34.69,243600.0,22.9515,22.9581,22.8658,22.879,243600.0
2006-04-20 10:35:00,34.69,34.71,34.45,34.49,272600.0,22.879,22.8922,22.7207,22.7471,272600.0
2006-04-20 10:40:00,34.49,34.49,34.35,34.36,277000.0,22.7471,22.7471,22.6547,22.6613,277000.0
2006-04-20 10:45:00,34.35,34.41,34.06,34.09,246000.0,22.6547,22.6943,22.4635,22.4833,246000.0
2006-04-20 10:50:00,34.05,34.16,34.02,34.16,295800.0,22.4569,22.5294,22.4371,22.5294,295800.0
2006-04-20 10:55:00,34.16,34.33,34.02,34.33,260600.0,22.5294,22.6415,22.4371,22.6415,260600.0
2006-04-20 11:00:00,34.33,34.35,34.19,34.25,222800.0,22.6415,22.6547,22.5492,22.5888,222800.0
2006-04-20 11:05:00,34.24,34.29,34.23,34.26,179000.0,22.5822,22.6152,22.5756,22.5954,179000.0
2006-04-20 11:10:00,34.26,34.27,34.13,34.15,262000.0,22.5954,22.602,22.5096,22.5228,262000.0
2006-04-20 11:15:00,34.17,34.17,33.96,33.97,257200.0,22.536,22.536,22.3975,22.4041,257200.0
2006-04-20 11:20:00,33.95,34.13,33.95,34.02,173000.0,22.3909,22.5096,22.3909,22.4371,173000.0
2006-04-20 11:25:00,34.02,34.1,33.96,34.1,106600.0,22.4371,22.4898,22.3975,22.4898,106600.0
2006-04-20 11:30:00,34.06,34.32,34.06,34.24,190400.0,22.4635,22.6349,22.4635,22.5822,190400.0
2006-04-20 11:35:00,34.24,34.32,34.13,34.13,166000.0,22.5822,22.6349,22.5096,22.5096,166000.0
2006-04-20 11:40:00,34.13,34.24,34.11,34.24,139400.0,22.5096,22.5822,22.4964,22.5822,139400.0
2006-04-20 11:45:00,34.23,34.31,34.17,34.26,123800.0,22.5756,22.6283,22.536,22.5954,123800.0
2006-04-20 11:50:00,34.27,34.34,34.25,34.29,120000.0,22.602,22.6481,22.5888,22.6152,120000.0
2006-04-20 11:55:00,34.29,34.29,34.2,34.21,100800.0,22.6152,22.6152,22.5558,22.5624,100800.0
2006-04-20 12:00:00,34.21,34.25,34.15,34.25,182000.0,22.5624,22.5888,22.5228,22.5888,182000.0
2006-04-20 12:05:00,34.23,34.25,34.17,34.17,83200.0,22.5756,22.5888,22.536,22.536,83200.0
2006-04-20 12:10:00,34.17,34.17,34.06,34.12,131800.0,22.536,22.536,22.4635,22.503,131800.0
2006-04-20 12:15:00,34.12,34.24,34.12,34.16,76800.0,22.503,22.5822,22.503,22.5294,76800.0
2006-04-20 12:20:00,34.15,34.18,34.1,34.1,89000.0,22.5228,22.5426,22.4898,22.4898,89000.0
2006-04-20 12:25:00,34.09,34.16,34.07,34.1,75600.0,22.4833,22.5294,22.4701,22.4898,75600.0
2006-04-20 12:30:00,34.1,34.15,34.07,34.15,102800.0,22.4898,22.5228,22.4701,22.5228,102800.0
2006-04-20 12:35:00,34.15,34.15,34.09,34.1,118000.0,22.5228,22.5228,22.4833,22.4898,118000.0
2006-04-20 12:40:00,34.1,34.2,34.1,34.1,55000.0,22.4898,22.5558,22.4898,22.4898,55000.0
2006-04-20 12:45:00,34.1,34.25,34.1,34.19,168600.0,22.4898,22.5888,22.4898,22.5492,168600.0
2006-04-20 12:50:00,34.18,34.24,34.17,34.22,71000.0,22.5426,22.5822,22.536,22.569,71000.0
2006-04-20 12:55:00,34.22,34.4,34.2,34.37,189000.0,22.569,22.6877,22.5558,22.6679,189000.0
2006-04-20 13:00:00,34.38,34.47,34.28,34.31,229600.0,22.6745,22.7339,22.6086,22.6283,229600.0
2006-04-20 13:05:00,34.31,34.43,34.27,34.29,231800.0,22.6283,22.7075,22.602,22.6152,231800.0
2006-04-20 13:10:00,34.29,34.29,34.13,34.13,122600.0,22.6152,22.6152,22.5096,22.5096,122600.0
2006-04-20 13:15:00,34.13,34.24,34.13,34.24,55600.0,22.5096,22.5822,22.5096,22.5822,55600.0
2006-04-20 13:20:00,34.22,34.24,34.15,34.22,97200.0,22.569,22.5822,22.5228,22.569,97200.0
2006-04-20 13:25:00,34.22,35.97,34.19,34.2,75200.0,22.569,23.7232,22.5492,22.5558,75200.0
2006-04-20 13:30:00,34.2,34.24,34.19,34.24,101800.0,22.5558,22.5822,22.5492,22.5822,101800.0
2006-04-20 13:35:00,34.22,34.38,34.22,34.36,98400.0,22.569,22.6745,22.569,22.6613,98400.0
2006-04-20 13:40:00,34.37,34.37,34.3,34.31,78600.0,22.6679,22.6679,22.6218,22.6283,78600.0
2006-04-20 13:45:00,34.32,34.38,34.31,34.37,82600.0,22.6349,22.6745,22.6283,22.6679,82600.0
2006-04-20 13:50:00,34.36,34.43,34.31,34.31,45400.0,22.6613,22.7075,22.6283,22.6283,45400.0
2006-04-20 13:55:00,34.31,34.36,34.3,34.35,44400.0,22.6283,22.6613,22.6218,22.6547,44400.0
2006-04-20 14:00:00,34.37,34.37,34.25,34.25,61800.0,22.6679,22.6679,22.5888,22.5888,61800.0
2006-04-20 14:05:00,34.25,34.27,34.2,34.21,79800.0,22.5888,22.602,22.5558,22.5624,79800.0
2006-04-20 14:10:00,34.21,34.21,34.17,34.21,69800.0,22.5624,22.5624,22.536,22.5624,69800.0
2006-04-20 14:15:00,34.21,34.22,34.16,34.19,71600.0,22.5624,22.569,22.5294,22.5492,71600.0
2006-04-20 14:20:00,34.19,34.19,34.15,34.15,35600.0,22.5492,22.5492,22.5228,22.5228,35600.0
2006-04-20 14:25:00,34.15,34.15,34.06,34.1,174000.0,22.5228,22.5228,22.4635,22.4898,174000.0
2006-04-20 14:30:00,34.12,34.12,34.05,34.08,106800.0,22.503,22.503,22.4569,22.4767,106800.0
2006-04-20 14:35:00,34.09,34.11,34.01,34.02,76200.0,22.4833,22.4964,22.4305,22.4371,76200.0
2006-04-20 14:40:00,34.02,34.05,34.0,34.0,92000.0,22.4371,22.4569,22.4239,22.4239,92000.0
2006-04-20 14:45:00,34.0,34.01,33.8,33.89,217600.0,22.4239,22.4305,22.292,22.3513,217600.0
2006-04-20 14:50:00,33.88,33.96,33.88,33.91,61200.0,22.3448,22.3975,22.3448,22.3645,61200.0
2006-04-20 14:55:00,33.91,33.99,33.9,33.92,70400.0,22.3645,22.4173,22.3579,22.3711,70400.0
2006-04-20 15:00:00,33.92,33.98,33.88,33.93,99000.0,22.3711,22.4107,22.3448,22.3777,99000.0
2006-04-20 15:05:00,33.93,34.06,33.92,33.97,96000.0,22.3777,22.4635,22.3711,22.4041,96000.0
2006-04-20 15:10:00,33.96,33.98,33.9,33.93,86600.0,22.3975,22.4107,22.3579,22.3777,86600.0
2006-04-20 15:15:00,33.92,34.01,33.91,33.99,66600.0,22.3711,22.4305,22.3645,22.4173,66600.0
2006-04-20 15:20:00,33.99,34.0,33.92,33.97,74200.0,22.4173,22.4239,22.3711,22.4041,74200.0
2006-04-20 15:25:00,33.98,34.05,33.95,34.04,94400.0,22.4107,22.4569,22.3909,22.4503,94400.0
2006-04-20 15:30:00,34.02,34.04,33.88,33.89,146000.0,22.4371,22.4503,22.3448,22.3513,146000.0
2006-04-20 15:35:00,33.88,33.97,33.88,33.94,128800.0,22.3448,22.4041,22.3448,22.3843,128800.0
2006-04-20 15:40:00,33.93,33.94,33.88,33.93,107200.0,22.3777,22.3843,22.3448,22.3777,107200.0
2006-04-20 15:45:00,33.93,33.95,33.92,33.94,129400.0,22.3777,22.3909,22.3711,22.3843,129400.0
2006-04-20 15:50:00,33.93,33.94,33.9,33.91,144000.0,22.3777,22.3843,22.3579,22.3645,144000.0
2006-04-20 15:55:00,33.9,33.91,33.83,33.87,302600.0,22.3579,22.3645,22.3118,22.3382,302600.0
2006-04-21 09:30:00,33.88,34.44,33.88,34.16,514800.0,22.3448,22.7141,22.3448,22.5294,514800.0
2006-04-21 09:35:00,34.2,34.24,34.12,34.12,197400.0,22.5558,22.5822,22.503,22.503,197400.0
2006-04-21 09:40:00,34.13,34.13,33.87,33.92,260000.0,22.5096,22.5096,22.3382,22.3711,260000.0
2006-04-21 09:45:00,33.93,34.0,33.88,33.95,265400.0,22.3777,22.4239,22.3448,22.3909,265400.0
2006-04-21 09:50:00,33.95,34.08,33.95,34.08,210200.0,22.3909,22.4767,22.3909,22.4767,210200.0
2006-04-21 09:55:00,34.06,34.07,33.93,33.99,161800.0,22.4635,22.4701,22.3777,22.4173,161800.0
2006-04-21 10:00:00,33.99,34.08,33.98,34.08,167400.0,22.4173,22.4767,22.4107,22.4767,167400.0
2006-04-21 10:05:00,34.08,34.3,34.06,34.11,346400.0,22.4767,22.6218,22.4635,22.4964,346400.0
2006-04-21 10:10:00,34.12,34.33,34.1,34.27,241200.0,22.503,22.6415,22.4898,22.602,241200.0
2006-04-21 10:15:00,34.27,34.44,34.24,34.44,223200.0,22.602,22.7141,22.5822,22.7141,223200.0
2006-04-21 10:20:00,34.43,34.44,34.29,34.29,212600.0,22.7075,22.7141,22.6152,22.6152,212600.0
2006-04-21 10:25:00,34.29,34.44,34.25,34.44,196400.0,22.6152,22.7141,22.5888,22.7141,196400.0
2006-04-21 10:30:00,34.43,34.45,34.35,34.35,137400.0,22.7075,22.7207,22.6547,22.6547,137400.0
2006-04-21 10:35:00,34.35,34.35,34.27,34.27,123200.0,22.6547,22.6547,22.602,22.602,123200.0
2006-04-21 10:40:00,34.27,34.32,34.19,34.27,148600.0,22.602,22.6349,22.5492,22.602,148600.0
2006-04-21 10:45:00,34.27,34.36,34.2,34.32,128200.0,22.602,22.6613,22.5558,22.6349,128200.0
2006-04-21 10:50:00,34.3,34.36,34.24,34.31,85800.0,22.6218,22.6613,22.5822,22.6283,85800.0
2006-04-21 10:55:00,34.31,34.33,34.18,34.2,123600.0,22.6283,22.6415,22.5426,22.5558,123600.0
2006-04-21 11:00:00,34.19,34.19,34.07,34.1,203000.0,22.5492,22.5492,22.4701,22.4898,203000.0
2006-04-21 11:05:00,34.1,34.17,34.07,34.15,172800.0,22.4898,22.536,22.4701,22.5228,172800.0
2006-04-21 11:10:00,34.17,34.24,34.16,34.23,216400.0,22.536,22.5822,22.5294,22.5756,216400.0
2006-04-21 11:15:00,34.23,34.24,34.22,34.22,100800.0,22.5756,22.5822,22.569,22.569,100800.0
2006-04-21 11:20:00,34.23,34.27,34.21,34.26,50400.0,22.5756,22.602,22.5624,22.5954,50400.0
2006-04-21 11:25:00,34.27,34.28,34.19,34.21,103600.0,22.602,22.6086,22.5492,22.5624,103600.0
2006-04-21 11:30:00,34.21,34.22,34.18,34.19,92800.0,22.5624,22.569,22.5426,22.5492,92800.0
2006-04-21 11:35:00,34.2,34.29,34.16,34.22,166600.0,22.5558,22.6152,22.5294,22.569,166600.0
2006-04-21 11:40:00,34.22,34.23,34.16,34.21,157200.0,22.569,22.5756,22.5294,22.5624,157200.0
2006-04-21 11:45:00,34.21,34.21,34.07,34.08,143000.0,22.5624,22.5624,22.4701,22.4767,143000.0
2006-04-21 11:50:00,34.08,34.2,34.06,34.14,142600.0,22.4767,22.5558,22.4635,22.5162,142600.0
2006-04-21 11:55:00,34.14,34.2,34.09,34.13,102200.0,22.5162,22.5558,22.4833,22.5096,102200.0
2006-04-21 12:00:00,34.15,34.16,34.07,34.07,340600.0,22.5228,22.5294,22.4701,22.4701,340600.0
2006-04-21 12:05:00,34.07,34.07,34.0,34.07,186000.0,22.4701,22.4701,22.4239,22.4701,186000.0
2006-04-21 12:10:00,34.05,34.07,34.0,34.02,198200.0,22.4569,22.4701,22.4239,22.4371,198200.0
2006-04-21 12:15:00,34.02,34.02,33.92,33.98,136000.0,22.4371,22.4371,22.3711,22.4107,136000.0
2006-04-21 12:20:00,33.98,34.12,33.97,34.04,145000.0,22.4107,22.503,22.4041,22.4503,145000.0
2006-04-21 12:25:00,34.03,34.1,34.02,34.07,108400.0,22.4437,22.4898,22.4371,22.4701,108400.0
2006-04-21 12:30:00,34.09,34.14,34.05,34.14,97800.0,22.4833,22.5162,22.4569,22.5162,97800.0
2006-04-21 12:35:00,34.14,34.16,34.1,34.12,55400.0,22.5162,22.5294,22.4898,22.503,55400.0
2006-04-21 12:40:00,34.14,34.15,34.09,34.09,96400.0,22.5162,22.5228,22.4833,22.4833,96400.0
2006-04-21 12:45:00,34.05,34.09,34.03,34.03,71600.0,22.4569,22.4833,22.4437,22.4437,71600.0
2006-04-21 12:50:00,34.04,34.04,33.85,33.88,139600.0,22.4503,22.4503,22.325,22.3448,139600.0
2006-04-21 12:55:00,33.85,33.88,33.63,33.72,229800.0,22.325,22.3448,22.1799,22.2392,229800.0
2006-04-21 13:00:00,33.72,33.79,33.71,33.75,243800.0,22.2392,22.2854,22.2326,22.259,243800.0
2006-04-21 13:05:00,33.77,33.84,33.76,33.8,148600.0,22.2722,22.3184,22.2656,22.292,148600.0
2006-04-21 13:10:00,33.81,33.9,33.81,33.9,90000.0,22.2986,22.3579,22.2986,22.3579,90000.0
2006-04-21 13:15:00,33.9,33.96,33.88,33.95,121000.0,22.3579,22.3975,22.3448,22.3909,121000.0
2006-04-21 13:20:00,33.95,34.02,33.94,34.01,91800.0,22.3909,22.4371,22.3843,22.4305,91800.0
2006-04-21 13:25:00,34.01,34.05,33.91,33.99,85800.0,22.4305,22.4569,22.3645,22.4173,85800.0
2006-04-21 13:30:00,33.99,34.07,33.97,34.07,118000.0,22.4173,22.4701,22.4041,22.4701,118000.0
2006-04-21 13:35:00,34.07,34.1,33.99,34.08,348400.0,22.4701,22.4898,22.4173,22.4767,348400.0
2006-04-21 13:40:00,34.1,34.1,33.94,33.95,96000.0,22.4898,22.4898,22.3843,22.3909,96000.0
2006-04-21 13:45:00,33.95,33.99,33.84,33.92,99400.0,22.3909,22.4173,22.3184,22.3711,99400.0
2006-04-21 13:50:00,33.93,33.94,33.82,33.85,116600.0,22.3777,22.3843,22.3052,22.325,116600.0
2006-04-21 13:55:00,33.86,33.9,33.85,33.89,59000.0,22.3316,22.3579,22.325,22.3513,59000.0
2006-04-21 14:00:00,33.9,34.0,33.88,33.96,152600.0,22.3579,22.4239,22.3448,22.3975,152600.0
2006-04-21 14:05:00,33.96,33.96,33.85,33.88,86000.0,22.3975,22.3975,22.325,22.3448,86000.0
2006-04-21 14:10:00,33.88,33.88,33.78,33.8,78200.0,22.3448,22.3448,22.2788,22.292,78200.0
2006-04-21 14:15:00,33.81,33.81,33.63,33.69,121400.0,22.2986,22.2986,22.1799,22.2194,121400.0
2006-04-21 14:20:00,33.68,33.7,33.52,33.56,185400.0,22.2128,22.226,22.1073,22.1337,185400.0
2006-04-21 14:25:00,33.56,33.56,33.35,33.49,212600.0,22.1337,22.1337,21.9952,22.0875,212600.0
2006-04-21 14:30:00,33.48,33.5,33.44,33.46,174400.0,22.0809,22.0941,22.0546,22.0678,174400.0
2006-04-21 14:35:00,33.46,33.47,33.34,33.41,147000.0,22.0678,22.0743,21.9886,22.0348,147000.0
2006-04-21 14:40:00,33.41,33.43,33.37,33.38,157200.0,22.0348,22.048,22.0084,22.015,157200.0
2006-04-21 14:45:00,33.39,33.42,33.35,33.42,100000.0,22.0216,22.0414,21.9952,22.0414,100000.0
2006-04-21 14:50:00,33.42,33.46,33.37,33.39,64000.0,22.0414,22.0678,22.0084,22.0216,64000.0
2006-04-21 14:55:00,33.4,33.83,33.35,33.35,79200.0,22.0282,22.3118,21.9952,21.9952,79200.0
2006-04-21 15:00:00,33.35,33.37,33.2,33.22,129800.0,21.9952,22.0084,21.8963,21.9095,129800.0
2006-04-21 15:05:00,33.23,33.25,33.13,33.16,176600.0,21.9161,21.9293,21.8501,21.8699,176600.0
2006-04-21 15:10:00,33.15,33.23,33.1,33.1,189600.0,21.8633,21.9161,21.8303,21.8303,189600.0
2006-04-21 15:15:00,33.13,33.26,33.08,33.23,173400.0,21.8501,21.9358,21.8171,21.9161,173400.0
2006-04-21 15:20:00,33.24,33.33,33.24,33.31,100000.0,21.9227,21.982,21.9227,21.9688,100000.0
2006-04-21 15:25:00,33.31,33.32,33.24,33.31,106400.0,21.9688,21.9754,21.9227,21.9688,106400.0
2006-04-21 15:30:00,33.34,33.38,33.31,33.37,129200.0,21.9886,22.015,21.9688,22.0084,129200.0
2006-04-21 15:35:00,33.37,33.39,33.31,33.32,136000.0,22.0084,22.0216,21.9688,21.9754,136000.0
2006-04-21 15:40:00,33.32,33.37,33.32,33.35,146400.0,21.9754,22.0084,21.9754,21.9952,146400.0
2006-04-21 15:45:00,33.35,33.36,33.27,33.29,159200.0,21.9952,22.0018,21.9424,21.9556,159200.0
2006-04-21 15:50:00,33.29,33.3,33.23,33.23,207800.0,21.9556,21.9622,21.9161,21.9161,207800.0
2006-04-21 15:55:00,33.23,33.28,33.22,33.26,394400.0,21.9161,21.949,21.9095,21.9358,394400.0
2006-04-24 09:30:00,33.25,33.34,33.21,33.23,218400.0,21.9293,21.9886,21.9029,21.9161,218400.0
2006-04-24 09:35:00,33.23,33.24,32.88,32.88,175000.0,21.9161,21.9227,21.6852,21.6852,175000.0
2006-04-24 09:40:00,32.92,32.92,32.66,32.67,219000.0,21.7116,21.7116,21.5401,21.5467,219000.0
2006-04-24 09:45:00,32.65,32.69,32.56,32.6,221600.0,21.5335,21.5599,21.4742,21.5006,221600.0
2006-04-24 09:50:00,32.6,32.72,32.6,32.65,279200.0,21.5006,21.5797,21.5006,21.5335,279200.0
2006-04-24 09:55:00,32.67,32.67,32.44,32.48,350600.0,21.5467,21.5467,21.395,21.4214,350600.0
2006-04-24 10:00:00,32.49,32.59,32.48,32.56,232200.0,21.428,21.494,21.4214,21.4742,232200.0
2006-04-24 10:05:00,32.52,32.57,32.41,32.44,186800.0,21.4478,21.4808,21.3752,21.395,186800.0
2006-04-24 10:10:00,32.47,32.48,32.34,32.43,272600.0,21.4148,21.4214,21.3291,21.3884,272600.0
2006-04-24 10:15:00,32.44,32.49,32.39,32.46,164000.0,21.395,21.428,21.3621,21.4082,164000.0
2006-04-24 10:20:00,32.46,32.52,32.46,32.48,147400.0,21.4082,21.4478,21.4082,21.4214,147400.0
2006-04-24 10:25:00,32.48,32.52,32.43,32.43,121200.0,21.4214,21.4478,21.3884,21.3884,121200.0
2006-04-24 10:30:00,32.43,32.49,32.38,32.46,135200.0,21.3884,21.428,21.3555,21.4082,135200.0
2006-04-24 10:35:00,32.47,32.52,32.46,32.47,158600.0,21.4148,21.4478,21.4082,21.4148,158600.0
2006-04-24 10:40:00,32.47,32.52,32.47,32.49,143000.0,21.4148,21.4478,21.4148,21.428,143000.0
2006-04-24 10:45:00,32.48,32.52,32.43,32.52,299400.0,21.4214,21.4478,21.3884,21.4478,299400.0
2006-04-24 10:50:00,32.52,32.62,32.49,32.62,209200.0,21.4478,21.5137,21.428,21.5137,209200.0
2006-04-24 10:55:00,32.64,32.73,32.61,32.73,127800.0,21.5269,21.5863,21.5072,21.5863,127800.0
2006-04-24 11:00:00,32.73,32.8,32.69,32.7,190400.0,21.5863,21.6325,21.5599,21.5665,190400.0
2006-04-24 11:05:00,32.7,32.76,32.63,32.72,171200.0,21.5665,21.6061,21.5203,21.5797,171200.0
2006-04-24 11:10:00,32.71,32.71,32.63,32.65,113000.0,21.5731,21.5731,21.5203,21.5335,113000.0
2006-04-24 11:15:00,32.66,32.66,32.55,32.56,144800.0,21.5401,21.5401,21.4676,21.4742,144800.0
2006-04-24 11:20:00,32.56,32.62,32.54,32.54,106200.0,21.4742,21.5137,21.461,21.461,106200.0
2006-04-24 11:25:00,32.55,32.57,32.49,32.54,168200.0,21.4676,21.4808,21.428,21.461,168200.0
2006-04-24 11:30:00,32.57,32.6,32.54,32.59,78800.0,21.4808,21.5006,21.461,21.494,78800.0
2006-04-24 11:35:00,32.59,32.63,32.58,32.6,74400.0,21.494,21.5203,21.4874,21.5006,74400.0
2006-04-24 11:40:00,32.6,32.65,32.58,32.64,133800.0,21.5006,21.5335,21.4874,21.5269,133800.0
2006-04-24 11:45:00,32.65,32.65,32.55,32.57,104400.0,21.5335,21.5335,21.4676,21.4808,104400.0
2006-04-24 11:50:00,32.56,32.6,32.56,32.6,92600.0,21.4742,21.5006,21.4742,21.5006,92600.0
2006-04-24 11:55:00,32.6,32.69,32.58,32.68,194800.0,21.5006,21.5599,21.4874,21.5533,194800.0
2006-04-24 12:00:00,32.69,32.74,32.68,32.72,95200.0,21.5599,21.5929,21.5533,21.5797,95200.0
2006-04-24 12:05:00,32.72,32.73,32.71,32.72,78600.0,21.5797,21.5863,21.5731,21.5797,78600.0
2006-04-24 12:10:00,32.71,32.72,32.68,32.72,99400.0,21.5731,21.5797,21.5533,21.5797,99400.0
2006-04-24 12:15:00,32.72,32.78,32.7,32.74,117800.0,21.5797,21.6193,21.5665,21.5929,117800.0
2006-04-24 12:20:00,32.74,32.81,32.74,32.75,84400.0,21.5929,21.6391,21.5929,21.5995,84400.0
2006-04-24 12:25:00,32.74,32.77,32.7,32.74,58200.0,21.5929,21.6127,21.5665,21.5929,58200.0
2006-04-24 12:30:00,32.75,32.78,32.74,32.78,44800.0,21.5995,21.6193,21.5929,21.6193,44800.0
2006-04-24 12:35:00,32.78,32.88,32.76,32.88,63400.0,21.6193,21.6852,21.6061,21.6852,63400.0
2006-04-24 12:40:00,32.88,32.93,32.88,32.93,31000.0,21.6852,21.7182,21.6852,21.7182,31000.0
2006-04-24 12:45:00,32.94,33.0,32.93,33.0,73200.0,21.7248,21.7644,21.7182,21.7644,73200.0
2006-04-24 12:50:00,33.0,33.07,32.99,33.07,80200.0,21.7644,21.8105,21.7578,21.8105,80200.0
2006-04-24 12:55:00,33.08,33.23,33.07,33.23,127000.0,21.8171,21.9161,21.8105,21.9161,127000.0
2006-04-24 13:00:00,33.23,33.35,33.2,33.35,160000.0,21.9161,21.9952,21.8963,21.9952,160000.0
2006-04-24 13:05:00,33.34,33.36,33.22,33.25,158400.0,21.9886,22.0018,21.9095,21.9293,158400.0
2006-04-24 13:10:00,33.25,33.26,33.1,33.12,154400.0,21.9293,21.9358,21.8303,21.8435,154400.0
2006-04-24 13:15:00,33.13,33.14,33.06,33.11,130600.0,21.8501,21.8567,21.8039,21.8369,130600.0
2006-04-24 13:20:00,33.11,33.15,33.1,33.13,79400.0,21.8369,21.8633,21.8303,21.8501,79400.0
2006-04-24 13:25:00,33.12,33.13,33.06,33.06,72200.0,21.8435,21.8501,21.8039,21.8039,72200.0
2006-04-24 13:30:00,33.05,33.06,32.93,33.0,95200.0,21.7973,21.8039,21.7182,21.7644,95200.0
2006-04-24 13:35:00,32.99,32.99,32.92,32.94,56600.0,21.7578,21.7578,21.7116,21.7248,56600.0
2006-04-24 13:40:00,32.94,33.01,32.94,32.98,69200.0,21.7248,21.771,21.7248,21.7512,69200.0
2006-04-24 13:45:00,32.98,32.98,32.9,32.93,53800.0,21.7512,21.7512,21.6984,21.7182,53800.0
2006-04-24 13:50:00,32.92,32.94,32.88,32.93,92800.0,21.7116,21.7248,21.6852,21.7182,92800.0
2006-04-24 13:55:00,32.93,32.98,32.93,32.95,29000.0,21.7182,21.7512,21.7182,21.7314,29000.0
2006-04-24 14:00:00,32.94,32.96,32.92,32.92,25000.0,21.7248,21.738,21.7116,21.7116,25000.0
2006-04-24 14:05:00,32.92,32.94,32.86,32.87,69600.0,21.7116,21.7248,21.672,21.6786,69600.0
2006-04-24 14:10:00,32.88,32.9,32.84,32.85,81600.0,21.6852,21.6984,21.6588,21.6654,81600.0
2006-04-24 14:15:00,32.87,32.89,32.85,32.89,70800.0,21.6786,21.6918,21.6654,21.6918,70800.0
2006-04-24 14:20:00,32.88,32.9,32.87,32.88,72600.0,21.6852,21.6984,21.6786,21.6852,72600.0
2006-04-24 14:25:00,32.88,32.9,32.87,32.88,51400.0,21.6852,21.6984,21.6786,21.6852,51400.0
2006-04-24 14:30:00,32.88,32.99,32.88,32.99,50600.0,21.6852,21.7578,21.6852,21.7578,50600.0
2006-04-24 14:35:00,32.99,33.05,32.99,33.0,74800.0,21.7578,21.7973,21.7578,21.7644,74800.0
2006-04-24 14:40:00,33.0,33.01,32.98,33.01,70600.0,21.7644,21.771,21.7512,21.771,70600.0
2006-04-24 14:45:00,33.01,33.01,32.98,32.98,52800.0,21.771,21.771,21.7512,21.7512,52800.0
2006-04-24 14:50:00,32.99,33.02,32.99,33.02,69400.0,21.7578,21.7776,21.7578,21.7776,69400.0
2006-04-24 14:55:00,33.01,33.05,32.98,32.99,75600.0,21.771,21.7973,21.7512,21.7578,75600.0
2006-04-24 15:00:00,32.99,33.01,32.97,32.98,64600.0,21.7578,21.771,21.7446,21.7512,64600.0
2006-04-24 15:05:00,32.98,33.01,32.98,33.0,42800.0,21.7512,21.771,21.7512,21.7644,42800.0
2006-04-24 15:10:00,33.0,33.01,32.98,32.99,55600.0,21.7644,21.771,21.7512,21.7578,55600.0
2006-04-24 15:15:00,32.99,33.01,32.99,33.0,56200.0,21.7578,21.771,21.7578,21.7644,56200.0
2006-04-24 15:20:00,32.99,33.05,32.99,32.99,63800.0,21.7578,21.7973,21.7578,21.7578,63800.0
2006-04-24 15:25:00,32.99,33.02,32.97,33.02,103400.0,21.7578,21.7776,21.7446,21.7776,103400.0
2006-04-24 15:30:00,33.01,33.1,33.01,33.05,104800.0,21.771,21.8303,21.771,21.7973,104800.0
2006-04-24 15:35:00,33.06,33.06,33.01,33.02,101400.0,21.8039,21.8039,21.771,21.7776,101400.0
2006-04-24 15:40:00,33.02,33.03,32.98,32.99,282400.0,21.7776,21.7842,21.7512,21.7578,282400.0
2006-04-24 15:45:00,32.98,32.99,32.97,32.97,106600.0,21.7512,21.7578,21.7446,21.7446,106600.0
2006-04-24 15:50:00,32.98,33.0,32.97,32.99,125800.0,21.7512,21.7644,21.7446,21.7578,125800.0
2006-04-24 15:55:00,32.99,32.99,32.93,32.95,357400.0,21.7578,21.7578,21.7182,21.7314,357400.0
2006-04-25 09:30:00,33.6,33.6,33.6,33.6,0.0,22.1601,22.1601,22.1601,22.1601,0.0
2006-04-25 09:35:00,33.8,33.82,33.74,33.79,313400.0,22.292,22.3052,22.2524,22.2854,313400.0
2006-04-25 09:40:00,33.8,34.13,33.77,34.09,234600.0,22.292,22.5096,22.2722,22.4833,234600.0
2006-04-25 09:45:00,34.09,34.1,33.85,33.95,187600.0,22.4833,22.4898,22.325,22.3909,187600.0
2006-04-25 09:50:00,33.88,33.88,33.59,33.72,165200.0,22.3448,22.3448,22.1535,22.2392,165200.0
2006-04-25 09:55:00,33.71,33.92,33.69,33.82,176800.0,22.2326,22.3711,22.2194,22.3052,176800.0
2006-04-25 10:00:00,33.83,33.85,33.63,33.73,149800.0,22.3118,22.325,22.1799,22.2458,149800.0
2006-04-25 10:05:00,33.73,33.79,33.68,33.68,155200.0,22.2458,22.2854,22.2128,22.2128,155200.0
2006-04-25 10:10:00,33.68,33.68,33.59,33.67,135000.0,22.2128,22.2128,22.1535,22.2063,135000.0
2006-04-25 10:15:00,33.68,33.74,33.52,33.52,140200.0,22.2128,22.2524,22.1073,22.1073,140200.0
2006-04-25 10:20:00,33.52,33.56,33.25,33.3,135800.0,22.1073,22.1337,21.9293,21.9622,135800.0
2006-04-25 10:25:00,33.31,33.35,33.2,33.31,129600.0,21.9688,21.9952,21.8963,21.9688,129600.0
2006-04-25 10:30:00,33.31,33.32,33.18,33.18,112800.0,21.9688,21.9754,21.8831,21.8831,112800.0
2006-04-25 10:35:00,33.18,33.23,33.08,33.1,139000.0,21.8831,21.9161,21.8171,21.8303,139000.0
2006-04-25 10:40:00,33.11,33.15,33.08,33.09,160000.0,21.8369,21.8633,21.8171,21.8237,160000.0
2006-04-25 10:45:00,33.09,33.21,33.08,33.15,195600.0,21.8237,21.9029,21.8171,21.8633,195600.0
2006-04-25 10:50:00,33.15,33.19,33.08,33.18,180600.0,21.8633,21.8897,21.8171,21.8831,180600.0
2006-04-25 10:55:00,33.18,33.24,33.13,33.13,163200.0,21.8831,21.9227,21.8501,21.8501,163200.0
2006-04-25 11:00:00,33.13,33.21,33.13,33.2,99200.0,21.8501,21.9029,21.8501,21.8963,99200.0
2006-04-25 11:05:00,33.19,33.23,33.09,33.09,77000.0,21.8897,21.9161,21.8237,21.8237,77000.0
2006-04-25 11:10:00,33.09,33.12,33.08,33.1,62600.0,21.8237,21.8435,21.8171,21.8303,62600.0
2006-04-25 11:15:00,33.1,33.1,33.08,33.08,61800.0,21.8303,21.8303,21.8171,21.8171,61800.0
2006-04-25 11:20:00,33.08,33.19,33.08,33.19,75800.0,21.8171,21.8897,21.8171,21.8897,75800.0
2006-04-25 11:25:00,33.19,33.27,33.19,33.24,69800.0,21.8897,21.9424,21.8897,21.9227,69800.0
2006-04-25 11:30:00,33.25,33.26,33.21,33.22,49000.0,21.9293,21.9358,21.9029,21.9095,49000.0
2006-04-25 11:35:00,33.22,33.23,33.15,33.16,74400.0,21.9095,21.9161,21.8633,21.8699,74400.0
2006-04-25 11:40:00,33.16,33.18,33.08,33.13,84800.0,21.8699,21.8831,21.8171,21.8501,84800.0
2006-04-25 11:45:00,33.13,33.18,33.08,33.08,59400.0,21.8501,21.8831,21.8171,21.8171,59400.0
2006-04-25 11:50:00,33.08,33.19,33.04,33.17,105000.0,21.8171,21.8897,21.7908,21.8765,105000.0
2006-04-25 11:55:00,33.18,33.25,33.17,33.23,61400.0,21.8831,21.9293,21.8765,21.9161,61400.0
2006-04-25 12:00:00,33.23,33.37,33.19,33.37,76400.0,21.9161,22.0084,21.8897,22.0084,76400.0
2006-04-25 12:05:00,33.35,33.43,33.27,33.27,84000.0,21.9952,22.048,21.9424,21.9424,84000.0
2006-04-25 12:10:00,33.27,33.29,33.22,33.27,72600.0,21.9424,21.9556,21.9095,21.9424,72600.0
2006-04-25 12:15:00,33.26,33.32,33.25,33.26,86400.0,21.9358,21.9754,21.9293,21.9358,86400.0
2006-04-25 12:20:00,33.26,33.29,33.23,33.28,111600.0,21.9358,21.9556,21.9161,21.949,111600.0
2006-04-25 12:25:00,33.29,33.37,33.28,33.29,53200.0,21.9556,22.0084,21.949,21.9556,53200.0
2006-04-25 12:30:00,33.3,33.31,33.2,33.2,55800.0,21.9622,21.9688,21.8963,21.8963,55800.0
2006-04-25 12:35:00,33.2,33.25,33.19,33.2,59200.0,21.8963,21.9293,21.8897,21.8963,59200.0
2006-04-25 12:40:00,33.23,33.34,33.22,33.3,78800.0,21.9161,21.9886,21.9095,21.9622,78800.0
2006-04-25 12:45:00,33.31,33.37,33.24,33.27,29000.0,21.9688,22.0084,21.9227,21.9424,29000.0
2006-04-25 12:50:00,33.29,33.29,33.08,33.09,75200.0,21.9556,21.9556,21.8171,21.8237,75200.0
2006-04-25 12:55:00,33.09,33.11,33.03,33.07,45600.0,21.8237,21.8369,21.7842,21.8105,45600.0
2006-04-25 13:00:00,33.07,33.13,33.05,33.09,56600.0,21.8105,21.8501,21.7973,21.8237,56600.0
2006-04-25 13:05:00,33.09,33.1,32.95,32.99,108600.0,21.8237,21.8303,21.7314,21.7578,108600.0
2006-04-25 13:10:00,32.99,32.99,32.87,32.9,99800.0,21.7578,21.7578,21.6786,21.6984,99800.0
2006-04-25 13:15:00,32.85,32.95,32.8,32.89,119400.0,21.6654,21.7314,21.6325,21.6918,119400.0
2006-04-25 13:20:00,32.9,32.92,32.77,32.84,138800.0,21.6984,21.7116,21.6127,21.6588,138800.0
2006-04-25 13:25:00,32.83,32.85,32.76,32.81,50800.0,21.6522,21.6654,21.6061,21.6391,50800.0
2006-04-25 13:30:00,32.84,32.87,32.76,32.87,52200.0,21.6588,21.6786,21.6061,21.6786,52200.0
2006-04-25 13:35:00,32.88,32.94,32.85,32.92,68200.0,21.6852,21.7248,21.6654,21.7116,68200.0
2006-04-25 13:40:00,32.91,32.97,32.91,32.97,52200.0,21.705,21.7446,21.705,21.7446,52200.0
2006-04-25 13:45:00,32.96,32.97,32.93,32.93,31400.0,21.738,21.7446,21.7182,21.7182,31400.0
2006-04-25 13:50:00,32.94,33.05,32.91,33.04,59600.0,21.7248,21.7973,21.705,21.7908,59600.0
2006-04-25 13:55:00,33.04,33.04,32.96,33.0,48000.0,21.7908,21.7908,21.738,21.7644,48000.0
2006-04-25 14:00:00,32.99,32.99,32.91,32.92,46600.0,21.7578,21.7578,21.705,21.7116,46600.0
2006-04-25 14:05:00,32.91,32.97,32.91,32.96,25400.0,21.705,21.7446,21.705,21.738,25400.0
2006-04-25 14:10:00,32.96,33.04,32.96,33.03,55800.0,21.738,21.7908,21.738,21.7842,55800.0
2006-04-25 14:15:00,33.03,33.05,32.97,32.97,41000.0,21.7842,21.7973,21.7446,21.7446,41000.0
2006-04-25 14:20:00,32.97,33.12,32.97,33.12,118400.0,21.7446,21.8435,21.7446,21.8435,118400.0
2006-04-25 14:25:00,33.11,33.13,33.06,33.11,133600.0,21.8369,21.8501,21.8039,21.8369,133600.0
2006-04-25 14:30:00,33.11,33.13,33.06,33.1,83000.0,21.8369,21.8501,21.8039,21.8303,83000.0
2006-04-25 14:35:00,33.1,33.12,33.09,33.1,50000.0,21.8303,21.8435,21.8237,21.8303,50000.0
2006-04-25 14:40:00,33.1,33.17,33.1,33.16,184000.0,21.8303,21.8765,21.8303,21.8699,184000.0
2006-04-25 14:45:00,33.17,33.2,33.15,33.18,129400.0,21.8765,21.8963,21.8633,21.8831,129400.0
2006-04-25 14:50:00,33.17,33.2,33.13,33.19,145400.0,21.8765,21.8963,21.8501,21.8897,145400.0
2006-04-25 14:55:00,33.19,33.22,33.18,33.21,106800.0,21.8897,21.9095,21.8831,21.9029,106800.0
2006-04-25 15:00:00,33.21,33.24,33.18,33.24,95800.0,21.9029,21.9227,21.8831,21.9227,95800.0
2006-04-25 15:05:00,33.24,33.24,33.18,33.2,127800.0,21.9227,21.9227,21.8831,21.8963,127800.0
2006-04-25 15:10:00,33.19,33.2,33.13,33.13,146200.0,21.8897,21.8963,21.8501,21.8501,146200.0
2006-04-25 15:15:00,33.13,33.2,33.1,33.2,152600.0,21.8501,21.8963,21.8303,21.8963,152600.0
2006-04-25 15:20:00,33.2,33.24,33.16,33.16,110000.0,21.8963,21.9227,21.8699,21.8699,110000.0
2006-04-25 15:25:00,33.16,33.23,33.16,33.22,126800.0,21.8699,21.9161,21.8699,21.9095,126800.0
2006-04-25 15:30:00,33.21,33.3,33.21,33.29,89000.0,21.9029,21.9622,21.9029,21.9556,89000.0
2006-04-25 15:35:00,33.29,33.3,33.21,33.23,55400.0,21.9556,21.9622,21.9029,21.9161,55400.0
2006-04-25 15:40:00,33.22,33.3,33.22,33.3,103000.0,21.9095,21.9622,21.9095,21.9622,103000.0
2006-04-25 15:45:00,33.3,33.32,33.26,33.32,254400.0,21.9622,21.9754,21.9358,21.9754,254400.0
2006-04-25 15:50:00,33.32,33.45,33.31,33.41,255800.0,21.9754,22.0612,21.9688,22.0348,255800.0
2006-04-25 15:55:00,33.41,33.5,33.4,33.47,394000.0,22.0348,22.0941,22.0282,22.0743,394000.0
2006-04-26 09:30:00,33.45,33.67,33.4,33.49,165200.0,22.0612,22.2063,22.0282,22.0875,165200.0
2006-04-26 09:35:00,33.49,33.74,33.49,33.72,101600.0,22.0875,22.2524,22.0875,22.2392,101600.0
2006-04-26 09:40:00,33.72,33.83,33.67,33.76,140400.0,22.2392,22.3118,22.2063,22.2656,140400.0
2006-04-26 09:45:00,33.74,33.91,33.73,33.91,180200.0,22.2524,22.3645,22.2458,22.3645,180200.0
2006-04-26 09:50:00,33.91,34.07,33.88,34.04,207600.0,22.3645,22.4701,22.3448,22.4503,207600.0
2006-04-26 09:55:00,34.04,34.18,33.94,33.97,183600.0,22.4503,22.5426,22.3843,22.4041,183600.0
2006-04-26 10:00:00,33.94,33.95,33.71,33.79,343800.0,22.3843,22.3909,22.2326,22.2854,343800.0
2006-04-26 10:05:00,33.79,33.88,33.72,33.8,188800.0,22.2854,22.3448,22.2392,22.292,188800.0
2006-04-26 10:10:00,33.8,33.98,33.75,33.94,159400.0,22.292,22.4107,22.259,22.3843,159400.0
2006-04-26 10:15:00,33.94,33.99,33.83,33.91,110400.0,22.3843,22.4173,22.3118,22.3645,110400.0
2006-04-26 10:20:00,33.91,33.96,33.87,33.91,142600.0,22.3645,22.3975,22.3382,22.3645,142600.0
2006-04-26 10:25:00,33.88,33.95,33.82,33.82,211200.0,22.3448,22.3909,22.3052,22.3052,211200.0
2006-04-26 10:30:00,33.8,33.8,33.53,33.59,169600.0,22.292,22.292,22.1139,22.1535,169600.0
2006-04-26 10:35:00,33.59,33.59,33.38,33.38,194400.0,22.1535,22.1535,22.015,22.015,194400.0
2006-04-26 10:40:00,33.38,33.48,33.32,33.4,191400.0,22.015,22.0809,21.9754,22.0282,191400.0
2006-04-26 10:45:00,33.4,33.46,33.31,33.46,123800.0,22.0282,22.0678,21.9688,22.0678,123800.0
2006-04-26 10:50:00,33.46,33.55,33.43,33.54,141800.0,22.0678,22.1271,22.048,22.1205,141800.0
2006-04-26 10:55:00,33.54,33.62,33.46,33.56,100000.0,22.1205,22.1733,22.0678,22.1337,100000.0
2006-04-26 11:00:00,33.56,33.57,33.45,33.52,80000.0,22.1337,22.1403,22.0612,22.1073,80000.0
2006-04-26 11:05:00,33.5,33.67,33.45,33.67,151400.0,22.0941,22.2063,22.0612,22.2063,151400.0
2006-04-26 11:10:00,33.67,33.74,33.67,33.69,154000.0,22.2063,22.2524,22.2063,22.2194,154000.0
2006-04-26 11:15:00,33.69,33.7,33.62,33.63,57200.0,22.2194,22.226,22.1733,22.1799,57200.0
2006-04-26 11:20:00,33.63,33.66,33.52,33.52,85400.0,22.1799,22.1997,22.1073,22.1073,85400.0
2006-04-26 11:25:00,33.52,33.59,33.47,33.54,100000.0,22.1073,22.1535,22.0743,22.1205,100000.0
2006-04-26 11:30:00,33.52,33.57,33.45,33.46,92800.0,22.1073,22.1403,22.0612,22.0678,92800.0
2006-04-26 11:35:00,33.45,33.58,33.41,33.58,79800.0,22.0612,22.1469,22.0348,22.1469,79800.0
2006-04-26 11:40:00,33.57,33.61,33.55,33.57,97400.0,22.1403,22.1667,22.1271,22.1403,97400.0
2006-04-26 11:45:00,33.59,33.59,33.51,33.52,120400.0,22.1535,22.1535,22.1007,22.1073,120400.0
2006-04-26 11:50:00,33.53,33.6,33.51,33.6,192200.0,22.1139,22.1601,22.1007,22.1601,192200.0
2006-04-26 11:55:00,33.59,33.69,33.59,33.6,50200.0,22.1535,22.2194,22.1535,22.1601,50200.0
2006-04-26 12:00:00,33.59,33.68,33.56,33.63,70200.0,22.1535,22.2128,22.1337,22.1799,70200.0
2006-04-26 12:05:00,33.65,33.65,33.52,33.54,73000.0,22.1931,22.1931,22.1073,22.1205,73000.0
2006-04-26 12:10:00,33.55,33.62,33.55,33.61,39400.0,22.1271,22.1733,22.1271,22.1667,39400.0
2006-04-26 12:15:00,33.59,33.61,33.52,33.54,57600.0,22.1535,22.1667,22.1073,22.1205,57600.0
2006-04-26 12:20:00,33.55,33.59,33.52,33.57,110800.0,22.1271,22.1535,22.1073,22.1403,110800.0
2006-04-26 12:25:00,33.57,33.61,33.56,33.6,85600.0,22.1403,22.1667,22.1337,22.1601,85600.0
2006-04-26 12:30:00,33.6,33.62,33.56,33.62,684400.0,22.1601,22.1733,22.1337,22.1733,684400.0
2006-04-26 12:35:00,33.62,33.7,33.6,33.68,110600.0,22.1733,22.226,22.1601,22.2128,110600.0
2006-04-26 12:40:00,33.68,33.77,33.66,33.75,71200.0,22.2128,22.2722,22.1997,22.259,71200.0
2006-04-26 12:45:00,33.76,33.77,33.68,33.68,129800.0,22.2656,22.2722,22.2128,22.2128,129800.0
2006-04-26 12:50:00,33.68,33.68,33.65,33.67,65600.0,22.2128,22.2128,22.1931,22.2063,65600.0
2006-04-26 12:55:00,33.67,33.67,33.6,33.63,45400.0,22.2063,22.2063,22.1601,22.1799,45400.0
2006-04-26 13:00:00,33.63,33.7,33.63,33.7,31600.0,22.1799,22.226,22.1799,22.226,31600.0
2006-04-26 13:05:00,33.69,33.76,33.69,33.71,50400.0,22.2194,22.2656,22.2194,22.2326,50400.0
2006-04-26 13:10:00,33.71,33.74,33.67,33.74,40800.0,22.2326,22.2524,22.2063,22.2524,40800.0
2006-04-26 13:15:00,33.76,33.76,33.65,33.65,58600.0,22.2656,22.2656,22.1931,22.1931,58600.0
2006-04-26 13:20:00,33.66,33.66,33.6,33.63,43200.0,22.1997,22.1997,22.1601,22.1799,43200.0
2006-04-26 13:25:00,33.63,33.73,33.62,33.62,436200.0,22.1799,22.2458,22.1733,22.1733,436200.0
2006-04-26 13:30:00,33.63,33.65,33.59,33.63,48800.0,22.1799,22.1931,22.1535,22.1799,48800.0
2006-04-26 13:35:00,33.62,33.63,33.58,33.6,56200.0,22.1733,22.1799,22.1469,22.1601,56200.0
2006-04-26 13:40:00,33.6,33.61,33.59,33.59,32800.0,22.1601,22.1667,22.1535,22.1535,32800.0
2006-04-26 13:45:00,33.58,33.6,33.54,33.6,60600.0,22.1469,22.1601,22.1205,22.1601,60600.0
2006-04-26 13:50:00,33.6,33.6,33.55,33.56,34400.0,22.1601,22.1601,22.1271,22.1337,34400.0
2006-04-26 13:55:00,33.56,33.58,33.52,33.52,22800.0,22.1337,22.1469,22.1073,22.1073,22800.0
2006-04-26 14:00:00,33.52,33.53,33.42,33.44,83200.0,22.1073,22.1139,22.0414,22.0546,83200.0
2006-04-26 14:05:00,33.44,33.46,33.42,33.44,57000.0,22.0546,22.0678,22.0414,22.0546,57000.0
2006-04-26 14:10:00,33.44,33.55,33.44,33.54,79000.0,22.0546,22.1271,22.0546,22.1205,79000.0
2006-04-26 14:15:00,33.54,33.55,33.45,33.46,61800.0,22.1205,22.1271,22.0612,22.0678,61800.0
2006-04-26 14:20:00,33.46,33.46,33.39,33.41,155000.0,22.0678,22.0678,22.0216,22.0348,155000.0
2006-04-26 14:25:00,33.41,33.41,33.34,33.37,48200.0,22.0348,22.0348,21.9886,22.0084,48200.0
2006-04-26 14:30:00,33.38,33.44,33.32,33.33,65600.0,22.015,22.0546,21.9754,21.982,65600.0
2006-04-26 14:35:00,33.32,33.36,33.32,33.36,58200.0,21.9754,22.0018,21.9754,22.0018,58200.0
2006-04-26 14:40:00,33.36,33.38,33.33,33.33,48400.0,22.0018,22.015,21.982,21.982,48400.0
2006-04-26 14:45:00,33.33,33.34,33.3,33.31,45800.0,21.982,21.9886,21.9622,21.9688,45800.0
2006-04-26 14:50:00,33.31,33.32,33.17,33.21,111400.0,21.9688,21.9754,21.8765,21.9029,111400.0
2006-04-26 14:55:00,33.21,33.21,33.06,33.09,154000.0,21.9029,21.9029,21.8039,21.8237,154000.0
2006-04-26 15:00:00,33.09,33.17,33.03,33.03,90000.0,21.8237,21.8765,21.7842,21.7842,90000.0
2006-04-26 15:05:00,33.05,33.15,33.03,33.1,105400.0,21.7973,21.8633,21.7842,21.8303,105400.0
2006-04-26 15:10:00,33.1,33.1,32.94,32.95,112000.0,21.8303,21.8303,21.7248,21.7314,112000.0
2006-04-26 15:15:00,32.95,32.96,32.88,32.92,79800.0,21.7314,21.738,21.6852,21.7116,79800.0
2006-04-26 15:20:00,32.91,32.92,32.83,32.85,78800.0,21.705,21.7116,21.6522,21.6654,78800.0
2006-04-26 15:25:00,32.85,32.89,32.77,32.79,148000.0,21.6654,21.6918,21.6127,21.6259,148000.0
2006-04-26 15:30:00,32.78,32.8,32.55,32.68,301200.0,21.6193,21.6325,21.4676,21.5533,301200.0
2006-04-26 15:35:00,32.68,32.7,32.62,32.7,170400.0,21.5533,21.5665,21.5137,21.5665,170400.0
2006-04-26 15:40:00,32.7,32.79,32.69,32.79,126800.0,21.5665,21.6259,21.5599,21.6259,126800.0
2006-04-26 15:45:00,32.77,32.8,32.72,32.76,177600.0,21.6127,21.6325,21.5797,21.6061,177600.0
2006-04-26 15:50:00,32.76,32.78,32.74,32.74,180200.0,21.6061,21.6193,21.5929,21.5929,180200.0
2006-04-26 15:55:00,32.74,32.79,32.73,32.79,167800.0,21.5929,21.6259,21.5863,21.6259,167800.0
2006-04-27 09:30:00,32.05,32.05,32.05,32.05,0.0,21.1378,21.1378,21.1378,21.1378,0.0
2006-04-27 09:35:00,31.82,31.82,31.6,31.6,7600.0,20.9861,20.9861,20.841,20.841,7600.0
2006-04-27 09:40:00,31.6,31.6,30.83,30.83,20400.0,20.841,20.841,20.3332,20.3332,20400.0
2006-04-27 09:45:00,30.66,31.12,30.5,31.1,1251200.0,20.2211,20.5245,20.1156,20.5113,1251200.0
2006-04-27 09:50:00,31.09,31.55,31.08,31.48,414600.0,20.5047,20.8081,20.4981,20.7619,414600.0
2006-04-27 09:55:00,31.43,31.88,31.42,31.59,435800.0,20.7289,21.0257,20.7223,20.8344,435800.0
2006-04-27 10:00:00,31.63,32.0,31.59,31.96,271600.0,20.8608,21.1048,20.8344,21.0785,271600.0
2006-04-27 10:05:00,31.99,32.31,31.94,32.27,341800.0,21.0982,21.3093,21.0653,21.2829,341800.0
2006-04-27 10:10:00,32.25,32.43,32.13,32.35,200400.0,21.2697,21.3884,21.1906,21.3357,200400.0
2006-04-27 10:15:00,32.32,32.35,32.2,32.31,263800.0,21.3159,21.3357,21.2367,21.3093,263800.0
2006-04-27 10:20:00,32.31,32.31,32.0,32.05,177000.0,21.3093,21.3093,21.1048,21.1378,177000.0
2006-04-27 10:25:00,32.05,32.15,32.01,32.01,202200.0,21.1378,21.2038,21.1114,21.1114,202200.0
2006-04-27 10:30:00,32.01,32.02,31.75,31.79,254200.0,21.1114,21.118,20.94,20.9663,254200.0
2006-04-27 10:35:00,31.79,31.83,31.75,31.82,208000.0,20.9663,20.9927,20.94,20.9861,208000.0
2006-04-27 10:40:00,31.82,31.92,31.8,31.92,145600.0,20.9861,21.0521,20.9729,21.0521,145600.0
2006-04-27 10:45:00,31.88,32.0,31.88,31.97,153800.0,21.0257,21.1048,21.0257,21.0851,153800.0
2006-04-27 10:50:00,31.99,32.17,31.98,32.1,127400.0,21.0982,21.217,21.0917,21.1708,127400.0
2006-04-27 10:55:00,32.13,32.18,32.1,32.15,110200.0,21.1906,21.2236,21.1708,21.2038,110200.0
2006-04-27 11:00:00,32.15,32.29,32.15,32.26,233400.0,21.2038,21.2961,21.2038,21.2763,233400.0
2006-04-27 11:05:00,32.25,32.5,32.22,32.49,295400.0,21.2697,21.4346,21.2499,21.428,295400.0
2006-04-27 11:10:00,32.48,32.67,32.42,32.49,190600.0,21.4214,21.5467,21.3818,21.428,190600.0
2006-04-27 11:15:00,32.49,32.52,32.45,32.5,216800.0,21.428,21.4478,21.4016,21.4346,216800.0
2006-04-27 11:20:00,32.5,32.63,32.5,32.51,112400.0,21.4346,21.5203,21.4346,21.4412,112400.0
2006-04-27 11:25:00,32.52,32.6,32.49,32.55,151600.0,21.4478,21.5006,21.428,21.4676,151600.0
2006-04-27 11:30:00,32.54,32.54,32.38,32.42,325000.0,21.461,21.461,21.3555,21.3818,325000.0
2006-04-27 11:35:00,32.42,32.45,32.38,32.44,162000.0,21.3818,21.4016,21.3555,21.395,162000.0
2006-04-27 11:40:00,32.45,32.51,31.63,32.48,289000.0,21.4016,21.4412,20.8608,21.4214,289000.0
2006-04-27 11:45:00,32.48,32.51,32.45,32.49,117400.0,21.4214,21.4412,21.4016,21.428,117400.0
2006-04-27 11:50:00,32.49,32.49,32.41,32.44,113400.0,21.428,21.428,21.3752,21.395,113400.0
2006-04-27 11:55:00,32.44,32.48,32.42,32.45,124400.0,21.395,21.4214,21.3818,21.4016,124400.0
2006-04-27 12:00:00,32.46,32.69,32.46,32.69,107600.0,21.4082,21.5599,21.4082,21.5599,107600.0
2006-04-27 12:05:00,32.65,32.73,32.59,32.59,113800.0,21.5335,21.5863,21.494,21.494,113800.0
2006-04-27 12:10:00,32.59,32.59,32.48,32.5,58000.0,21.494,21.494,21.4214,21.4346,58000.0
2006-04-27 12:15:00,32.5,32.52,32.45,32.48,80000.0,21.4346,21.4478,21.4016,21.4214,80000.0
2006-04-27 12:20:00,32.48,32.48,32.43,32.47,43200.0,21.4214,21.4214,21.3884,21.4148,43200.0
2006-04-27 12:25:00,32.46,32.46,32.36,32.4,65600.0,21.4082,21.4082,21.3423,21.3687,65600.0
2006-04-27 12:30:00,32.4,32.42,32.36,32.38,119400.0,21.3687,21.3818,21.3423,21.3555,119400.0
2006-04-27 12:35:00,32.38,32.38,32.3,32.34,93000.0,21.3555,21.3555,21.3027,21.3291,93000.0
2006-04-27 12:40:00,32.34,32.34,32.22,32.22,140800.0,21.3291,21.3291,21.2499,21.2499,140800.0
2006-04-27 12:45:00,32.22,32.24,32.0,32.0,115000.0,21.2499,21.2631,21.1048,21.1048,115000.0
2006-04-27 12:50:00,32.01,32.02,31.96,31.99,175800.0,21.1114,21.118,21.0785,21.0982,175800.0
2006-04-27 12:55:00,32.0,32.15,31.98,32.15,100000.0,21.1048,21.2038,21.0917,21.2038,100000.0
2006-04-27 13:00:00,32.15,32.15,31.95,31.95,74400.0,21.2038,21.2038,21.0719,21.0719,74400.0
2006-04-27 13:05:00,31.96,31.97,31.89,31.91,125000.0,21.0785,21.0851,21.0323,21.0455,125000.0
2006-04-27 13:10:00,31.92,31.93,31.81,31.84,92000.0,21.0521,21.0587,20.9795,20.9993,92000.0
2006-04-27 13:15:00,31.85,31.85,31.68,31.69,90600.0,21.0059,21.0059,20.8938,20.9004,90600.0
2006-04-27 13:20:00,31.68,31.7,31.53,31.64,104800.0,20.8938,20.907,20.7949,20.8674,104800.0
2006-04-27 13:25:00,31.64,31.65,31.57,31.63,157600.0,20.8674,20.874,20.8212,20.8608,157600.0
2006-04-27 13:30:00,31.63,31.63,31.58,31.59,120800.0,20.8608,20.8608,20.8278,20.8344,120800.0
2006-04-27 13:35:00,31.58,31.58,31.5,31.57,128200.0,20.8278,20.8278,20.7751,20.8212,128200.0
2006-04-27 13:40:00,31.57,31.61,31.53,31.61,115000.0,20.8212,20.8476,20.7949,20.8476,115000.0
2006-04-27 13:45:00,31.6,31.74,31.6,31.72,94600.0,20.841,20.9334,20.841,20.9202,94600.0
2006-04-27 13:50:00,31.73,31.91,31.71,31.79,73800.0,20.9268,21.0455,20.9136,20.9663,73800.0
2006-04-27 13:55:00,31.79,31.79,31.69,31.69,52200.0,20.9663,20.9663,20.9004,20.9004,52200.0
2006-04-27 14:00:00,31.69,31.69,31.64,31.65,75600.0,20.9004,20.9004,20.8674,20.874,75600.0
2006-04-27 14:05:00,31.66,31.78,31.65,31.75,104200.0,20.8806,20.9597,20.874,20.94,104200.0
2006-04-27 14:10:00,31.75,31.82,31.73,31.78,125400.0,20.94,20.9861,20.9268,20.9597,125400.0
2006-04-27 14:15:00,31.79,31.84,31.76,31.76,80000.0,20.9663,20.9993,20.9466,20.9466,80000.0
2006-04-27 14:20:00,31.77,31.78,31.72,31.73,81200.0,20.9532,20.9597,20.9202,20.9268,81200.0
2006-04-27 14:25:00,31.72,31.74,31.67,31.7,59200.0,20.9202,20.9334,20.8872,20.907,59200.0
2006-04-27 14:30:00,31.7,31.72,31.64,31.66,59800.0,20.907,20.9202,20.8674,20.8806,59800.0
2006-04-27 14:35:00,31.66,31.68,31.56,31.63,90400.0,20.8806,20.8938,20.8147,20.8608,90400.0
2006-04-27 14:40:00,31.61,31.69,31.6,31.65,79800.0,20.8476,20.9004,20.841,20.874,79800.0
2006-04-27 14:45:00,31.64,31.65,31.6,31.63,49200.0,20.8674,20.874,20.841,20.8608,49200.0
2006-04-27 14:50:00,31.64,31.74,31.64,31.74,55400.0,20.8674,20.9334,20.8674,20.9334,55400.0
2006-04-27 14:55:00,31.73,31.77,31.59,31.59,27400.0,20.9268,20.9532,20.8344,20.8344,27400.0
2006-04-27 15:00:00,31.6,31.7,31.59,31.64,50600.0,20.841,20.907,20.8344,20.8674,50600.0
2006-04-27 15:05:00,31.64,31.65,31.59,31.63,30000.0,20.8674,20.874,20.8344,20.8608,30000.0
2006-04-27 15:10:00,31.63,31.63,31.56,31.61,39000.0,20.8608,20.8608,20.8147,20.8476,39000.0
2006-04-27 15:15:00,31.59,31.71,31.58,31.68,110000.0,20.8344,20.9136,20.8278,20.8938,110000.0
2006-04-27 15:20:00,31.69,31.71,31.56,31.6,82800.0,20.9004,20.9136,20.8147,20.841,82800.0
2006-04-27 15:25:00,31.6,31.63,31.5,31.51,96200.0,20.841,20.8608,20.7751,20.7817,96200.0
2006-04-27 15:30:00,31.5,31.54,31.45,31.48,163200.0,20.7751,20.8015,20.7421,20.7619,163200.0
2006-04-27 15:35:00,31.48,31.5,31.42,31.5,103000.0,20.7619,20.7751,20.7223,20.7751,103000.0
2006-04-27 15:40:00,31.5,31.64,31.5,31.64,152600.0,20.7751,20.8674,20.7751,20.8674,152600.0
2006-04-27 15:45:00,31.64,31.82,31.64,31.78,412000.0,20.8674,20.9861,20.8674,20.9597,412000.0
2006-04-27 15:50:00,31.79,31.79,31.68,31.68,148400.0,20.9663,20.9663,20.8938,20.8938,148400.0
2006-04-27 15:55:00,31.69,31.73,31.61,31.65,184600.0,20.9004,20.9268,20.8476,20.874,184600.0
2006-04-28 09:30:00,32.1,32.43,32.07,32.32,361000.0,21.1708,21.3884,21.151,21.3159,361000.0
2006-04-28 09:35:00,32.31,32.45,32.23,32.31,391600.0,21.3093,21.4016,21.2565,21.3093,391600.0
2006-04-28 09:40:00,32.31,32.37,32.18,32.35,173400.0,21.3093,21.3489,21.2236,21.3357,173400.0
2006-04-28 09:45:00,32.35,32.35,32.08,32.18,166400.0,21.3357,21.3357,21.1576,21.2236,166400.0
2006-04-28 09:50:00,32.16,32.27,32.02,32.09,186200.0,21.2104,21.2829,21.118,21.1642,186200.0
2006-04-28 09:55:00,32.09,32.26,32.09,32.23,118800.0,21.1642,21.2763,21.1642,21.2565,118800.0
2006-04-28 10:00:00,32.22,32.42,32.22,32.38,165600.0,21.2499,21.3818,21.2499,21.3555,165600.0
2006-04-28 10:05:00,32.37,32.42,32.31,32.38,132400.0,21.3489,21.3818,21.3093,21.3555,132400.0
2006-04-28 10:10:00,32.38,32.44,32.33,32.44,90600.0,21.3555,21.395,21.3225,21.395,90600.0
2006-04-28 10:15:00,32.43,32.56,32.42,32.47,245800.0,21.3884,21.4742,21.3818,21.4148,245800.0
2006-04-28 10:20:00,32.47,32.63,32.47,32.59,185800.0,21.4148,21.5203,21.4148,21.494,185800.0
2006-04-28 10:25:00,32.59,32.71,32.58,32.67,124200.0,21.494,21.5731,21.4874,21.5467,124200.0
2006-04-28 10:30:00,32.69,32.69,32.57,32.62,292600.0,21.5599,21.5599,21.4808,21.5137,292600.0
2006-04-28 10:35:00,32.59,32.6,32.54,32.58,171200.0,21.494,21.5006,21.461,21.4874,171200.0
2006-04-28 10:40:00,32.58,32.68,32.58,32.67,71000.0,21.4874,21.5533,21.4874,21.5467,71000.0
2006-04-28 10:45:00,32.67,32.71,32.65,32.7,255000.0,21.5467,21.5731,21.5335,21.5665,255000.0
2006-04-28 10:50:00,32.71,32.74,32.68,32.74,227800.0,21.5731,21.5929,21.5533,21.5929,227800.0
2006-04-28 10:55:00,32.71,32.84,32.71,32.82,89800.0,21.5731,21.6588,21.5731,21.6457,89800.0
2006-04-28 11:00:00,32.82,32.91,32.8,32.85,128600.0,21.6457,21.705,21.6325,21.6654,128600.0
2006-04-28 11:05:00,32.84,32.99,32.83,32.93,118800.0,21.6588,21.7578,21.6522,21.7182,118800.0
2006-04-28 11:10:00,32.94,32.95,32.89,32.89,104200.0,21.7248,21.7314,21.6918,21.6918,104200.0
2006-04-28 11:15:00,32.9,32.94,32.85,32.86,93800.0,21.6984,21.7248,21.6654,21.672,93800.0
2006-04-28 11:20:00,32.85,32.87,32.81,32.83,113400.0,21.6654,21.6786,21.6391,21.6522,113400.0
2006-04-28 11:25:00,32.83,32.85,32.79,32.83,108400.0,21.6522,21.6654,21.6259,21.6522,108400.0
2006-04-28 11:30:00,32.83,32.88,32.79,32.88,99400.0,21.6522,21.6852,21.6259,21.6852,99400.0
2006-04-28 11:35:00,32.87,32.96,32.86,32.92,91000.0,21.6786,21.738,21.672,21.7116,91000.0
2006-04-28 11:40:00,32.93,32.95,32.88,32.88,75400.0,21.7182,21.7314,21.6852,21.6852,75400.0
2006-04-28 11:45:00,32.89,32.89,32.8,32.87,87000.0,21.6918,21.6918,21.6325,21.6786,87000.0
2006-04-28 11:50:00,32.88,32.93,32.87,32.93,57000.0,21.6852,21.7182,21.6786,21.7182,57000.0
2006-04-28 11:55:00,32.93,32.95,32.53,32.91,79600.0,21.7182,21.7314,21.4544,21.705,79600.0
2006-04-28 12:00:00,32.92,32.94,32.88,32.88,84200.0,21.7116,21.7248,21.6852,21.6852,84200.0
2006-04-28 12:05:00,32.88,32.88,32.77,32.77,106600.0,21.6852,21.6852,21.6127,21.6127,106600.0
2006-04-28 12:10:00,32.78,32.8,32.73,32.74,102600.0,21.6193,21.6325,21.5863,21.5929,102600.0
2006-04-28 12:15:00,32.73,32.74,32.7,32.73,61200.0,21.5863,21.5929,21.5665,21.5863,61200.0
2006-04-28 12:20:00,32.73,32.73,32.64,32.65,95200.0,21.5863,21.5863,21.5269,21.5335,95200.0
2006-04-28 12:25:00,32.65,32.68,32.63,32.68,83800.0,21.5335,21.5533,21.5203,21.5533,83800.0
2006-04-28 12:30:00,32.68,32.68,32.52,32.53,208000.0,21.5533,21.5533,21.4478,21.4544,208000.0
2006-04-28 12:35:00,32.54,32.73,32.52,32.73,119200.0,21.461,21.5863,21.4478,21.5863,119200.0
2006-04-28 12:40:00,32.73,32.74,32.66,32.72,111000.0,21.5863,21.5929,21.5401,21.5797,111000.0
2006-04-28 12:45:00,32.73,32.73,32.67,32.68,79600.0,21.5863,21.5863,21.5467,21.5533,79600.0
2006-04-28 12:50:00,32.68,32.72,32.67,32.7,65200.0,21.5533,21.5797,21.5467,21.5665,65200.0
2006-04-28 12:55:00,32.69,32.73,32.69,32.73,49800.0,21.5599,21.5863,21.5599,21.5863,49800.0
2006-04-28 13:00:00,32.73,32.79,32.73,32.75,68200.0,21.5863,21.6259,21.5863,21.5995,68200.0
2006-04-28 13:05:00,32.74,32.85,32.74,32.85,62400.0,21.5929,21.6654,21.5929,21.6654,62400.0
2006-04-28 13:10:00,32.85,32.85,32.8,32.83,55200.0,21.6654,21.6654,21.6325,21.6522,55200.0
2006-04-28 13:15:00,32.84,32.89,32.84,32.85,43600.0,21.6588,21.6918,21.6588,21.6654,43600.0
2006-04-28 13:20:00,32.85,32.88,32.65,32.87,93800.0,21.6654,21.6852,21.5335,21.6786,93800.0
2006-04-28 13:25:00,32.88,32.9,32.65,32.88,115400.0,21.6852,21.6984,21.5335,21.6852,115400.0
2006-04-28 13:30:00,32.88,32.88,32.83,32.83,85800.0,21.6852,21.6852,21.6522,21.6522,85800.0
2006-04-28 13:35:00,32.83,32.83,32.75,32.75,71200.0,21.6522,21.6522,21.5995,21.5995,71200.0
2006-04-28 13:40:00,32.77,32.77,32.72,32.75,76800.0,21.6127,21.6127,21.5797,21.5995,76800.0
2006-04-28 13:45:00,32.74,32.75,32.66,32.66,53400.0,21.5929,21.5995,21.5401,21.5401,53400.0
2006-04-28 13:50:00,32.66,32.72,32.61,32.63,114000.0,21.5401,21.5797,21.5072,21.5203,114000.0
2006-04-28 13:55:00,32.6,32.63,32.54,32.55,86600.0,21.5006,21.5203,21.461,21.4676,86600.0
2006-04-28 14:00:00,32.54,32.57,32.5,32.51,71800.0,21.461,21.4808,21.4346,21.4412,71800.0
2006-04-28 14:05:00,32.51,32.57,32.45,32.46,98800.0,21.4412,21.4808,21.4016,21.4082,98800.0
2006-04-28 14:10:00,32.46,32.52,32.43,32.52,65600.0,21.4082,21.4478,21.3884,21.4478,65600.0
2006-04-28 14:15:00,32.51,32.56,32.49,32.52,59800.0,21.4412,21.4742,21.428,21.4478,59800.0
2006-04-28 14:20:00,32.52,32.54,32.44,32.45,87000.0,21.4478,21.461,21.395,21.4016,87000.0
2006-04-28 14:25:00,32.43,32.46,32.38,32.45,57400.0,21.3884,21.4082,21.3555,21.4016,57400.0
2006-04-28 14:30:00,32.45,32.46,32.43,32.46,36400.0,21.4016,21.4082,21.3884,21.4082,36400.0
2006-04-28 14:35:00,32.46,32.49,32.45,32.46,62200.0,21.4082,21.428,21.4016,21.4082,62200.0
2006-04-28 14:40:00,32.45,32.47,32.38,32.38,74800.0,21.4016,21.4148,21.3555,21.3555,74800.0
2006-04-28 14:45:00,32.38,32.46,32.38,32.38,62400.0,21.3555,21.4082,21.3555,21.3555,62400.0
2006-04-28 14:50:00,32.38,32.38,32.32,32.35,77000.0,21.3555,21.3555,21.3159,21.3357,77000.0
2006-04-28 14:55:00,32.33,32.36,32.33,32.36,53000.0,21.3225,21.3423,21.3225,21.3423,53000.0
2006-04-28 15:00:00,32.35,32.36,32.33,32.35,56000.0,21.3357,21.3423,21.3225,21.3357,56000.0
2006-04-28 15:05:00,32.34,32.35,32.32,32.35,82600.0,21.3291,21.3357,21.3159,21.3357,82600.0
2006-04-28 15:10:00,32.34,32.35,32.27,32.31,61400.0,21.3291,21.3357,21.2829,21.3093,61400.0
2006-04-28 15:15:00,32.32,32.37,32.3,32.37,110000.0,21.3159,21.3489,21.3027,21.3489,110000.0
2006-04-28 15:20:00,32.36,32.4,32.34,32.35,83400.0,21.3423,21.3687,21.3291,21.3357,83400.0
2006-04-28 15:25:00,32.35,32.38,32.31,32.35,67000.0,21.3357,21.3555,21.3093,21.3357,67000.0
2006-04-28 15:30:00,32.37,32.38,32.36,32.37,117800.0,21.3489,21.3555,21.3423,21.3489,117800.0
2006-04-28 15:35:00,32.37,32.38,32.36,32.37,72200.0,21.3489,21.3555,21.3423,21.3489,72200.0
2006-04-28 15:40:00,32.37,32.37,32.29,32.35,176800.0,21.3489,21.3489,21.2961,21.3357,176800.0
2006-04-28 15:45:00,32.35,32.35,32.34,32.35,142400.0,21.3357,21.3357,21.3291,21.3357,142400.0
2006-04-28 15:50:00,32.35,32.38,32.34,32.35,191200.0,21.3357,21.3555,21.3291,21.3357,191200.0
2006-04-28 15:55:00,32.35,32.35,32.26,32.3,455400.0,21.3357,21.3357,21.2763,21.3027,455400.0
2006-05-01 09:30:00,32.95,32.99,32.79,32.88,219000.0,21.7314,21.7578,21.6259,21.6852,219000.0
2006-05-01 09:35:00,32.88,32.92,32.8,32.88,65400.0,21.6852,21.7116,21.6325,21.6852,65400.0
2006-05-01 09:40:00,32.87,32.92,32.81,32.85,124800.0,21.6786,21.7116,21.6391,21.6654,124800.0
2006-05-01 09:45:00,32.88,33.1,32.88,33.09,157200.0,21.6852,21.8303,21.6852,21.8237,157200.0
2006-05-01 09:50:00,33.1,33.13,32.83,32.93,184600.0,21.8303,21.8501,21.6522,21.7182,184600.0
2006-05-01 09:55:00,32.91,32.99,32.83,32.98,147800.0,21.705,21.7578,21.6522,21.7512,147800.0
2006-05-01 10:00:00,32.98,32.98,32.84,32.94,100400.0,21.7512,21.7512,21.6588,21.7248,100400.0
2006-05-01 10:05:00,32.94,33.01,32.87,33.01,88800.0,21.7248,21.771,21.6786,21.771,88800.0
2006-05-01 10:10:00,33.02,33.06,32.98,33.01,80200.0,21.7776,21.8039,21.7512,21.771,80200.0
2006-05-01 10:15:00,33.01,33.04,32.91,32.99,105400.0,21.771,21.7908,21.705,21.7578,105400.0
2006-05-01 10:20:00,32.98,33.02,32.88,33.02,110400.0,21.7512,21.7776,21.6852,21.7776,110400.0
2006-05-01 10:25:00,33.02,33.08,32.98,33.06,53800.0,21.7776,21.8171,21.7512,21.8039,53800.0
2006-05-01 10:30:00,33.06,33.13,33.02,33.02,72800.0,21.8039,21.8501,21.7776,21.7776,72800.0
2006-05-01 10:35:00,33.04,33.09,32.98,33.0,70000.0,21.7908,21.8237,21.7512,21.7644,70000.0
2006-05-01 10:40:00,33.01,33.07,32.98,33.01,63800.0,21.771,21.8105,21.7512,21.771,63800.0
2006-05-01 10:45:00,33.01,33.08,33.0,33.06,50200.0,21.771,21.8171,21.7644,21.8039,50200.0
2006-05-01 10:50:00,33.06,33.1,33.05,33.05,57200.0,21.8039,21.8303,21.7973,21.7973,57200.0
2006-05-01 10:55:00,33.04,33.19,33.02,33.13,63200.0,21.7908,21.8897,21.7776,21.8501,63200.0
2006-05-01 11:00:00,33.1,33.12,33.03,33.09,64400.0,21.8303,21.8435,21.7842,21.8237,64400.0
2006-05-01 11:05:00,33.09,33.1,33.0,33.0,80800.0,21.8237,21.8303,21.7644,21.7644,80800.0
2006-05-01 11:10:00,33.0,33.04,32.93,32.93,53600.0,21.7644,21.7908,21.7182,21.7182,53600.0
2006-05-01 11:15:00,32.96,33.06,32.96,33.06,38800.0,21.738,21.8039,21.738,21.8039,38800.0
2006-05-01 11:20:00,33.05,33.06,32.99,33.02,58200.0,21.7973,21.8039,21.7578,21.7776,58200.0
2006-05-01 11:25:00,33.04,33.06,32.99,33.01,76000.0,21.7908,21.8039,21.7578,21.771,76000.0
2006-05-01 11:30:00,32.99,33.08,32.98,33.05,44800.0,21.7578,21.8171,21.7512,21.7973,44800.0
2006-05-01 11:35:00,33.06,33.16,33.05,33.13,70800.0,21.8039,21.8699,21.7973,21.8501,70800.0
2006-05-01 11:40:00,33.13,33.18,33.11,33.17,78000.0,21.8501,21.8831,21.8369,21.8765,78000.0
2006-05-01 11:45:00,33.17,33.25,33.14,33.21,94000.0,21.8765,21.9293,21.8567,21.9029,94000.0
2006-05-01 11:50:00,33.21,33.21,33.15,33.17,53800.0,21.9029,21.9029,21.8633,21.8765,53800.0
2006-05-01 11:55:00,33.15,33.16,33.11,33.14,63000.0,21.8633,21.8699,21.8369,21.8567,63000.0
2006-05-01 12:00:00,33.13,33.14,32.96,32.99,56800.0,21.8501,21.8567,21.738,21.7578,56800.0
2006-05-01 12:05:00,32.99,33.01,32.93,32.93,83600.0,21.7578,21.771,21.7182,21.7182,83600.0
2006-05-01 12:10:00,32.95,32.99,32.93,32.94,69600.0,21.7314,21.7578,21.7182,21.7248,69600.0
2006-05-01 12:15:00,32.96,32.96,32.91,32.92,35600.0,21.738,21.738,21.705,21.7116,35600.0
2006-05-01 12:20:00,32.93,32.93,32.88,32.88,46600.0,21.7182,21.7182,21.6852,21.6852,46600.0
2006-05-01 12:25:00,32.88,32.88,32.83,32.85,52600.0,21.6852,21.6852,21.6522,21.6654,52600.0
2006-05-01 12:30:00,32.85,32.91,32.81,32.91,72600.0,21.6654,21.705,21.6391,21.705,72600.0
2006-05-01 12:35:00,32.91,32.94,32.85,32.9,39600.0,21.705,21.7248,21.6654,21.6984,39600.0
2006-05-01 12:40:00,32.9,32.91,32.85,32.9,48200.0,21.6984,21.705,21.6654,21.6984,48200.0
2006-05-01 12:45:00,32.9,32.9,32.84,32.86,45200.0,21.6984,21.6984,21.6588,21.672,45200.0
2006-05-01 12:50:00,32.86,32.87,32.83,32.84,208200.0,21.672,21.6786,21.6522,21.6588,208200.0
2006-05-01 12:55:00,32.84,32.85,32.79,32.79,94800.0,21.6588,21.6654,21.6259,21.6259,94800.0
2006-05-01 13:00:00,32.8,32.8,32.74,32.74,73400.0,21.6325,21.6325,21.5929,21.5929,73400.0
2006-05-01 13:05:00,32.76,32.84,32.76,32.79,43200.0,21.6061,21.6588,21.6061,21.6259,43200.0
2006-05-01 13:10:00,32.77,32.89,32.77,32.89,38600.0,21.6127,21.6918,21.6127,21.6918,38600.0
2006-05-01 13:15:00,32.88,32.97,32.88,32.93,62000.0,21.6852,21.7446,21.6852,21.7182,62000.0
2006-05-01 13:20:00,32.93,33.0,32.9,32.96,39200.0,21.7182,21.7644,21.6984,21.738,39200.0
2006-05-01 13:25:00,32.96,32.99,32.93,32.99,47000.0,21.738,21.7578,21.7182,21.7578,47000.0
2006-05-01 13:30:00,32.98,33.02,32.96,32.98,51000.0,21.7512,21.7776,21.738,21.7512,51000.0
2006-05-01 13:35:00,32.98,32.99,32.9,32.91,232200.0,21.7512,21.7578,21.6984,21.705,232200.0
2006-05-01 13:40:00,32.91,32.93,32.89,32.9,28800.0,21.705,21.7182,21.6918,21.6984,28800.0
2006-05-01 13:45:00,32.9,32.93,32.87,32.88,50000.0,21.6984,21.7182,21.6786,21.6852,50000.0
2006-05-01 13:50:00,32.88,32.9,32.88,32.9,34800.0,21.6852,21.6984,21.6852,21.6984,34800.0
2006-05-01 13:55:00,32.9,32.92,32.85,32.88,64000.0,21.6984,21.7116,21.6654,21.6852,64000.0
2006-05-01 14:00:00,32.88,32.89,32.87,32.88,32400.0,21.6852,21.6918,21.6786,21.6852,32400.0
2006-05-01 14:05:00,32.89,32.9,32.86,32.88,35400.0,21.6918,21.6984,21.672,21.6852,35400.0
2006-05-01 14:10:00,32.88,32.92,32.85,32.88,77800.0,21.6852,21.7116,21.6654,21.6852,77800.0
2006-05-01 14:15:00,32.88,32.88,32.82,32.84,59200.0,21.6852,21.6852,21.6457,21.6588,59200.0
2006-05-01 14:20:00,32.84,32.9,32.84,32.9,51400.0,21.6588,21.6984,21.6588,21.6984,51400.0
2006-05-01 14:25:00,32.9,32.9,32.88,32.9,23600.0,21.6984,21.6984,21.6852,21.6984,23600.0
2006-05-01 14:30:00,32.9,32.93,32.87,32.87,74000.0,21.6984,21.7182,21.6786,21.6786,74000.0
2006-05-01 14:35:00,32.88,32.88,32.82,32.83,50600.0,21.6852,21.6852,21.6457,21.6522,50600.0
2006-05-01 14:40:00,32.84,32.9,32.83,32.88,28200.0,21.6588,21.6984,21.6522,21.6852,28200.0
2006-05-01 14:45:00,32.88,32.91,32.87,32.88,39800.0,21.6852,21.705,21.6786,21.6852,39800.0
2006-05-01 14:50:00,32.88,32.91,32.87,32.88,69400.0,21.6852,21.705,21.6786,21.6852,69400.0
2006-05-01 14:55:00,32.89,32.89,32.86,32.87,30800.0,21.6918,21.6918,21.672,21.6786,30800.0
2006-05-01 15:00:00,32.88,32.89,32.85,32.88,39200.0,21.6852,21.6918,21.6654,21.6852,39200.0
2006-05-01 15:05:00,32.89,32.92,32.88,32.91,43200.0,21.6918,21.7116,21.6852,21.705,43200.0
2006-05-01 15:10:00,32.91,32.93,32.89,32.92,44400.0,21.705,21.7182,21.6918,21.7116,44400.0
2006-05-01 15:15:00,32.92,32.94,32.83,32.83,108600.0,21.7116,21.7248,21.6522,21.6522,108600.0
2006-05-01 15:20:00,32.83,32.83,32.68,32.77,106200.0,21.6522,21.6522,21.5533,21.6127,106200.0
2006-05-01 15:25:00,32.77,32.84,32.66,32.7,78600.0,21.6127,21.6588,21.5401,21.5665,78600.0
2006-05-01 15:30:00,32.7,32.7,32.66,32.66,90400.0,21.5665,21.5665,21.5401,21.5401,90400.0
2006-05-01 15:35:00,32.67,32.69,32.57,32.6,201800.0,21.5467,21.5599,21.4808,21.5006,201800.0
2006-05-01 15:40:00,32.6,32.66,32.59,32.6,124000.0,21.5006,21.5401,21.494,21.5006,124000.0
2006-05-01 15:45:00,32.61,32.75,32.6,32.74,178200.0,21.5072,21.5995,21.5006,21.5929,178200.0
2006-05-01 15:50:00,32.74,32.77,32.69,32.69,142200.0,21.5929,21.6127,21.5599,21.5599,142200.0
2006-05-01 15:55:00,32.69,32.72,32.67,32.7,149400.0,21.5599,21.5797,21.5467,21.5665,149400.0
2006-05-02 09:30:00,32.9,32.93,32.75,32.79,106400.0,21.6984,21.7182,21.5995,21.6259,106400.0
2006-05-02 09:35:00,32.79,32.83,32.58,32.58,114600.0,21.6259,21.6522,21.4874,21.4874,114600.0
2006-05-02 09:40:00,32.58,32.67,32.35,32.35,102600.0,21.4874,21.5467,21.3357,21.3357,102600.0
2006-05-02 09:45:00,32.35,32.64,32.32,32.42,216400.0,21.3357,21.5269,21.3159,21.3818,216400.0
2006-05-02 09:50:00,32.47,32.65,32.41,32.46,96400.0,21.4148,21.5335,21.3752,21.4082,96400.0
2006-05-02 09:55:00,32.46,32.63,32.44,32.47,76200.0,21.4082,21.5203,21.395,21.4148,76200.0
2006-05-02 10:00:00,32.48,32.59,32.47,32.55,73000.0,21.4214,21.494,21.4148,21.4676,73000.0
2006-05-02 10:05:00,32.55,32.58,32.35,32.43,126800.0,21.4676,21.4874,21.3357,21.3884,126800.0
2006-05-02 10:10:00,32.44,32.53,32.44,32.5,235400.0,21.395,21.4544,21.395,21.4346,235400.0
2006-05-02 10:15:00,32.5,32.52,32.46,32.51,180000.0,21.4346,21.4478,21.4082,21.4412,180000.0
2006-05-02 10:20:00,32.51,32.63,32.51,32.59,137800.0,21.4412,21.5203,21.4412,21.494,137800.0
2006-05-02 10:25:00,32.59,32.63,32.52,32.59,110600.0,21.494,21.5203,21.4478,21.494,110600.0
2006-05-02 10:30:00,32.6,32.67,32.56,32.58,89400.0,21.5006,21.5467,21.4742,21.4874,89400.0
2006-05-02 10:35:00,32.52,32.69,32.52,32.62,139400.0,21.4478,21.5599,21.4478,21.5137,139400.0
2006-05-02 10:40:00,32.62,32.63,32.57,32.58,66800.0,21.5137,21.5203,21.4808,21.4874,66800.0
2006-05-02 10:45:00,32.57,32.6,32.57,32.6,66000.0,21.4808,21.5006,21.4808,21.5006,66000.0
2006-05-02 10:50:00,32.6,32.69,32.58,32.66,98400.0,21.5006,21.5599,21.4874,21.5401,98400.0
2006-05-02 10:55:00,32.65,32.66,32.58,32.58,66800.0,21.5335,21.5401,21.4874,21.4874,66800.0
2006-05-02 11:00:00,32.6,32.62,32.55,32.59,87600.0,21.5006,21.5137,21.4676,21.494,87600.0
2006-05-02 11:05:00,32.56,32.59,32.49,32.51,128000.0,21.4742,21.494,21.428,21.4412,128000.0
2006-05-02 11:10:00,32.52,32.55,32.47,32.47,47400.0,21.4478,21.4676,21.4148,21.4148,47400.0
2006-05-02 11:15:00,32.44,32.44,32.29,32.33,87000.0,21.395,21.395,21.2961,21.3225,87000.0
2006-05-02 11:20:00,32.31,32.38,32.31,32.34,140600.0,21.3093,21.3555,21.3093,21.3291,140600.0
2006-05-02 11:25:00,32.34,32.37,32.31,32.35,96600.0,21.3291,21.3489,21.3093,21.3357,96600.0
2006-05-02 11:30:00,32.35,32.43,32.32,32.34,119000.0,21.3357,21.3884,21.3159,21.3291,119000.0
2006-05-02 11:35:00,32.34,32.4,32.32,32.37,141200.0,21.3291,21.3687,21.3159,21.3489,141200.0
2006-05-02 11:40:00,32.35,32.36,32.33,32.34,78800.0,21.3357,21.3423,21.3225,21.3291,78800.0
2006-05-02 11:45:00,32.34,32.35,32.24,32.26,91800.0,21.3291,21.3357,21.2631,21.2763,91800.0
2006-05-02 11:50:00,32.27,32.27,32.14,32.14,55000.0,21.2829,21.2829,21.1972,21.1972,55000.0
2006-05-02 11:55:00,32.13,32.19,32.13,32.15,57200.0,21.1906,21.2302,21.1906,21.2038,57200.0
2006-05-02 12:00:00,32.15,32.17,31.93,31.98,137200.0,21.2038,21.217,21.0587,21.0917,137200.0
2006-05-02 12:05:00,31.98,32.0,31.86,31.87,122200.0,21.0917,21.1048,21.0125,21.0191,122200.0
2006-05-02 12:10:00,31.86,31.9,31.83,31.89,80400.0,21.0125,21.0389,20.9927,21.0323,80400.0
2006-05-02 12:15:00,31.9,31.95,31.89,31.92,46600.0,21.0389,21.0719,21.0323,21.0521,46600.0
2006-05-02 12:20:00,31.93,32.0,31.92,31.99,74400.0,21.0587,21.1048,21.0521,21.0982,74400.0
2006-05-02 12:25:00,31.99,32.0,31.95,31.95,76200.0,21.0982,21.1048,21.0719,21.0719,76200.0
2006-05-02 12:30:00,31.95,31.96,31.88,31.94,102800.0,21.0719,21.0785,21.0257,21.0653,102800.0
2006-05-02 12:35:00,31.94,32.1,31.93,32.0,136200.0,21.0653,21.1708,21.0587,21.1048,136200.0
2006-05-02 12:40:00,32.0,32.01,31.92,31.94,23000.0,21.1048,21.1114,21.0521,21.0653,23000.0
2006-05-02 12:45:00,31.95,32.0,31.92,31.98,72800.0,21.0719,21.1048,21.0521,21.0917,72800.0
2006-05-02 12:50:00,31.98,32.0,31.96,31.98,84400.0,21.0917,21.1048,21.0785,21.0917,84400.0
2006-05-02 12:55:00,31.97,32.02,31.95,32.02,168600.0,21.0851,21.118,21.0719,21.118,168600.0
2006-05-02 13:00:00,32.02,32.04,31.99,32.02,69600.0,21.118,21.1312,21.0982,21.118,69600.0
2006-05-02 13:05:00,32.03,32.2,32.03,32.17,130400.0,21.1246,21.2367,21.1246,21.217,130400.0
2006-05-02 13:10:00,32.17,32.17,32.03,32.06,79600.0,21.217,21.217,21.1246,21.1444,79600.0
2006-05-02 13:15:00,32.06,32.24,32.06,32.23,104200.0,21.1444,21.2631,21.1444,21.2565,104200.0
2006-05-02 13:20:00,32.22,32.23,32.15,32.18,67200.0,21.2499,21.2565,21.2038,21.2236,67200.0
2006-05-02 13:25:00,32.19,32.25,32.15,32.25,108600.0,21.2302,21.2697,21.2038,21.2697,108600.0
2006-05-02 13:30:00,32.22,32.25,32.22,32.23,127000.0,21.2499,21.2697,21.2499,21.2565,127000.0
2006-05-02 13:35:00,32.24,32.35,32.24,32.33,93200.0,21.2631,21.3357,21.2631,21.3225,93200.0
2006-05-02 13:40:00,32.33,32.47,32.33,32.39,145200.0,21.3225,21.4148,21.3225,21.3621,145200.0
2006-05-02 13:45:00,32.38,32.44,32.31,32.32,71600.0,21.3555,21.395,21.3093,21.3159,71600.0
2006-05-02 13:50:00,32.32,32.37,32.32,32.35,37000.0,21.3159,21.3489,21.3159,21.3357,37000.0
2006-05-02 13:55:00,32.34,32.5,32.27,32.47,288600.0,21.3291,21.4346,21.2829,21.4148,288600.0
2006-05-02 14:00:00,32.43,32.66,32.43,32.59,456000.0,21.3884,21.5401,21.3884,21.494,456000.0
2006-05-02 14:05:00,32.59,32.59,32.48,32.54,200600.0,21.494,21.494,21.4214,21.461,200600.0
2006-05-02 14:10:00,32.55,32.56,32.53,32.54,132200.0,21.4676,21.4742,21.4544,21.461,132200.0
2006-05-02 14:15:00,32.54,32.57,32.52,32.52,298000.0,21.461,21.4808,21.4478,21.4478,298000.0
2006-05-02 14:20:00,32.55,32.56,32.53,32.55,76200.0,21.4676,21.4742,21.4544,21.4676,76200.0
2006-05-02 14:25:00,32.55,32.57,32.52,32.55,140200.0,21.4676,21.4808,21.4478,21.4676,140200.0
2006-05-02 14:30:00,32.56,32.56,32.47,32.47,109800.0,21.4742,21.4742,21.4148,21.4148,109800.0
2006-05-02 14:35:00,32.47,32.5,32.42,32.47,89200.0,21.4148,21.4346,21.3818,21.4148,89200.0
2006-05-02 14:40:00,32.48,32.48,32.44,32.45,52000.0,21.4214,21.4214,21.395,21.4016,52000.0
2006-05-02 14:45:00,32.45,32.45,32.32,32.32,93600.0,21.4016,21.4016,21.3159,21.3159,93600.0
2006-05-02 14:50:00,32.32,32.35,32.29,32.31,139000.0,21.3159,21.3357,21.2961,21.3093,139000.0
2006-05-02 14:55:00,32.31,32.34,32.3,32.34,72600.0,21.3093,21.3291,21.3027,21.3291,72600.0
2006-05-02 15:00:00,32.34,32.35,32.3,32.33,41600.0,21.3291,21.3357,21.3027,21.3225,41600.0
2006-05-02 15:05:00,32.33,32.34,32.31,32.33,27800.0,21.3225,21.3291,21.3093,21.3225,27800.0
2006-05-02 15:10:00,32.32,32.4,32.31,32.37,69600.0,21.3159,21.3687,21.3093,21.3489,69600.0
2006-05-02 15:15:00,32.37,32.4,32.35,32.38,69600.0,21.3489,21.3687,21.3357,21.3555,69600.0
2006-05-02 15:20:00,32.38,32.43,32.38,32.43,42600.0,21.3555,21.3884,21.3555,21.3884,42600.0
2006-05-02 15:25:00,32.43,32.45,32.38,32.41,63400.0,21.3884,21.4016,21.3555,21.3752,63400.0
2006-05-02 15:30:00,32.4,32.41,32.38,32.4,83400.0,21.3687,21.3752,21.3555,21.3687,83400.0
2006-05-02 15:35:00,32.41,32.41,32.38,32.4,110800.0,21.3752,21.3752,21.3555,21.3687,110800.0
2006-05-02 15:40:00,32.4,32.4,32.34,32.35,75600.0,21.3687,21.3687,21.3291,21.3357,75600.0
2006-05-02 15:45:00,32.36,32.37,32.33,32.37,98800.0,21.3423,21.3489,21.3225,21.3489,98800.0
2006-05-02 15:50:00,32.37,32.37,32.32,32.35,164800.0,21.3489,21.3489,21.3159,21.3357,164800.0
2006-05-02 15:55:00,32.35,32.4,32.33,32.38,321600.0,21.3357,21.3687,21.3225,21.3555,321600.0
2006-05-03 09:30:00,32.5,32.66,32.45,32.51,210400.0,21.4346,21.5401,21.4016,21.4412,210400.0
2006-05-03 09:35:00,32.5,32.5,32.22,32.33,206400.0,21.4346,21.4346,21.2499,21.3225,206400.0
2006-05-03 09:40:00,32.28,32.31,32.0,32.01,132400.0,21.2895,21.3093,21.1048,21.1114,132400.0
2006-05-03 09:45:00,32.0,32.17,31.98,32.06,183000.0,21.1048,21.217,21.0917,21.1444,183000.0
2006-05-03 09:50:00,32.09,32.12,31.93,31.93,106600.0,21.1642,21.184,21.0587,21.0587,106600.0
2006-05-03 09:55:00,31.93,31.97,31.8,31.93,86800.0,21.0587,21.0851,20.9729,21.0587,86800.0
2006-05-03 10:00:00,31.92,31.92,31.79,31.79,102600.0,21.0521,21.0521,20.9663,20.9663,102600.0
2006-05-03 10:05:00,31.8,31.95,31.8,31.9,83800.0,20.9729,21.0719,20.9729,21.0389,83800.0
2006-05-03 10:10:00,31.89,31.89,31.74,31.74,154800.0,21.0323,21.0323,20.9334,20.9334,154800.0
2006-05-03 10:15:00,31.74,31.87,31.68,31.75,103200.0,20.9334,21.0191,20.8938,20.94,103200.0
2006-05-03 10:20:00,31.74,31.82,31.74,31.77,59800.0,20.9334,20.9861,20.9334,20.9532,59800.0
2006-05-03 10:25:00,31.78,31.88,31.78,31.88,151200.0,20.9597,21.0257,20.9597,21.0257,151200.0
2006-05-03 10:30:00,31.88,31.88,31.65,31.65,157200.0,21.0257,21.0257,20.874,20.874,157200.0
2006-05-03 10:35:00,31.64,31.65,31.47,31.47,233400.0,20.8674,20.874,20.7553,20.7553,233400.0
2006-05-03 10:40:00,31.48,31.6,31.32,31.57,170800.0,20.7619,20.841,20.6564,20.8212,170800.0
2006-05-03 10:45:00,31.57,31.57,31.4,31.41,97000.0,20.8212,20.8212,20.7091,20.7157,97000.0
2006-05-03 10:50:00,31.42,31.43,31.37,31.43,100600.0,20.7223,20.7289,20.6893,20.7289,100600.0
2006-05-03 10:55:00,31.43,31.43,31.35,31.38,87600.0,20.7289,20.7289,20.6762,20.6959,87600.0
2006-05-03 11:00:00,31.38,31.42,31.34,31.42,98200.0,20.6959,20.7223,20.6696,20.7223,98200.0
2006-05-03 11:05:00,31.42,31.57,31.41,31.49,125200.0,20.7223,20.8212,20.7157,20.7685,125200.0
2006-05-03 11:10:00,31.5,31.55,31.46,31.48,81800.0,20.7751,20.8081,20.7487,20.7619,81800.0
2006-05-03 11:15:00,31.47,31.49,31.46,31.49,47600.0,20.7553,20.7685,20.7487,20.7685,47600.0
2006-05-03 11:20:00,31.49,31.6,31.48,31.59,102600.0,20.7685,20.841,20.7619,20.8344,102600.0
2006-05-03 11:25:00,31.6,31.61,31.56,31.59,98400.0,20.841,20.8476,20.8147,20.8344,98400.0
2006-05-03 11:30:00,31.58,31.61,31.56,31.59,118200.0,20.8278,20.8476,20.8147,20.8344,118200.0
2006-05-03 11:35:00,31.58,31.63,31.52,31.56,97800.0,20.8278,20.8608,20.7883,20.8147,97800.0
2006-05-03 11:40:00,31.56,31.68,31.5,31.68,88800.0,20.8147,20.8938,20.7751,20.8938,88800.0
2006-05-03 11:45:00,31.68,31.68,31.56,31.61,98000.0,20.8938,20.8938,20.8147,20.8476,98000.0
2006-05-03 11:50:00,31.6,31.65,31.59,31.63,195000.0,20.841,20.874,20.8344,20.8608,195000.0
2006-05-03 11:55:00,31.63,31.71,31.63,31.71,67800.0,20.8608,20.9136,20.8608,20.9136,67800.0
2006-05-03 12:00:00,31.71,31.71,31.64,31.65,58800.0,20.9136,20.9136,20.8674,20.874,58800.0
2006-05-03 12:05:00,31.64,31.65,31.56,31.58,58400.0,20.8674,20.874,20.8147,20.8278,58400.0
2006-05-03 12:10:00,31.58,31.68,31.57,31.67,45400.0,20.8278,20.8938,20.8212,20.8872,45400.0
2006-05-03 12:15:00,31.68,31.7,31.64,31.68,67400.0,20.8938,20.907,20.8674,20.8938,67400.0
2006-05-03 12:20:00,31.7,31.7,31.65,31.68,151400.0,20.907,20.907,20.874,20.8938,151400.0
2006-05-03 12:25:00,31.67,31.74,31.66,31.67,135400.0,20.8872,20.9334,20.8806,20.8872,135400.0
2006-05-03 12:30:00,31.69,31.69,31.56,31.62,59800.0,20.9004,20.9004,20.8147,20.8542,59800.0
2006-05-03 12:35:00,31.63,31.7,31.61,31.7,59600.0,20.8608,20.907,20.8476,20.907,59600.0
2006-05-03 12:40:00,31.7,31.73,31.67,31.72,56600.0,20.907,20.9268,20.8872,20.9202,56600.0
2006-05-03 12:45:00,31.72,31.74,31.61,31.63,92800.0,20.9202,20.9334,20.8476,20.8608,92800.0
2006-05-03 12:50:00,31.63,31.63,31.55,31.55,47400.0,20.8608,20.8608,20.8081,20.8081,47400.0
2006-05-03 12:55:00,31.55,31.62,31.53,31.6,88800.0,20.8081,20.8542,20.7949,20.841,88800.0
2006-05-03 13:00:00,31.58,31.69,31.58,31.68,71000.0,20.8278,20.9004,20.8278,20.8938,71000.0
2006-05-03 13:05:00,31.68,31.84,31.68,31.84,116000.0,20.8938,20.9993,20.8938,20.9993,116000.0
2006-05-03 13:10:00,31.84,31.86,31.72,31.72,74000.0,20.9993,21.0125,20.9202,20.9202,74000.0
2006-05-03 13:15:00,31.72,31.72,31.6,31.63,49800.0,20.9202,20.9202,20.841,20.8608,49800.0
2006-05-03 13:20:00,31.63,31.63,31.6,31.61,55400.0,20.8608,20.8608,20.841,20.8476,55400.0
2006-05-03 13:25:00,31.61,31.63,31.58,31.62,50400.0,20.8476,20.8608,20.8278,20.8542,50400.0
2006-05-03 13:30:00,31.61,31.63,31.59,31.63,59200.0,20.8476,20.8608,20.8344,20.8608,59200.0
2006-05-03 13:35:00,31.65,31.68,31.63,31.65,64600.0,20.874,20.8938,20.8608,20.874,64600.0
2006-05-03 13:40:00,31.65,31.72,31.65,31.7,118800.0,20.874,20.9202,20.874,20.907,118800.0
2006-05-03 13:45:00,31.71,31.71,31.59,31.62,117400.0,20.9136,20.9136,20.8344,20.8542,117400.0
2006-05-03 13:50:00,31.62,31.63,31.58,31.58,105000.0,20.8542,20.8608,20.8278,20.8278,105000.0
2006-05-03 13:55:00,31.58,31.65,31.54,31.65,73000.0,20.8278,20.874,20.8015,20.874,73000.0
2006-05-03 14:00:00,31.65,31.65,31.53,31.56,84200.0,20.874,20.874,20.7949,20.8147,84200.0
2006-05-03 14:05:00,31.55,31.57,31.48,31.48,83600.0,20.8081,20.8212,20.7619,20.7619,83600.0
2006-05-03 14:10:00,31.47,31.47,31.39,31.45,65800.0,20.7553,20.7553,20.7025,20.7421,65800.0
2006-05-03 14:15:00,31.45,31.52,31.43,31.43,73400.0,20.7421,20.7883,20.7289,20.7289,73400.0
2006-05-03 14:20:00,31.43,31.52,31.41,31.44,106400.0,20.7289,20.7883,20.7157,20.7355,106400.0
2006-05-03 14:25:00,31.44,31.44,31.38,31.41,56800.0,20.7355,20.7355,20.6959,20.7157,56800.0
2006-05-03 14:30:00,31.41,31.49,31.4,31.49,51200.0,20.7157,20.7685,20.7091,20.7685,51200.0
2006-05-03 14:35:00,31.49,31.52,31.48,31.49,54200.0,20.7685,20.7883,20.7619,20.7685,54200.0
2006-05-03 14:40:00,31.49,31.49,31.43,31.49,52200.0,20.7685,20.7685,20.7289,20.7685,52200.0
2006-05-03 14:45:00,31.49,31.5,31.35,31.35,75800.0,20.7685,20.7751,20.6762,20.6762,75800.0
2006-05-03 14:50:00,31.35,31.39,31.34,31.38,107000.0,20.6762,20.7025,20.6696,20.6959,107000.0
2006-05-03 14:55:00,31.38,31.38,31.35,31.36,49000.0,20.6959,20.6959,20.6762,20.6827,49000.0
2006-05-03 15:00:00,31.38,31.44,31.36,31.42,72600.0,20.6959,20.7355,20.6827,20.7223,72600.0
2006-05-03 15:05:00,31.43,31.48,31.42,31.47,62000.0,20.7289,20.7619,20.7223,20.7553,62000.0
2006-05-03 15:10:00,31.48,31.52,31.43,31.44,53400.0,20.7619,20.7883,20.7289,20.7355,53400.0
2006-05-03 15:15:00,31.44,31.5,31.43,31.5,98400.0,20.7355,20.7751,20.7289,20.7751,98400.0
2006-05-03 15:20:00,31.5,31.51,31.45,31.49,147800.0,20.7751,20.7817,20.7421,20.7685,147800.0
2006-05-03 15:25:00,31.49,31.49,31.4,31.4,154200.0,20.7685,20.7685,20.7091,20.7091,154200.0
2006-05-03 15:30:00,31.41,31.5,31.4,31.5,166800.0,20.7157,20.7751,20.7091,20.7751,166800.0
2006-05-03 15:35:00,31.5,31.61,31.5,31.6,78400.0,20.7751,20.8476,20.7751,20.841,78400.0
2006-05-03 15:40:00,31.61,31.67,31.6,31.66,108200.0,20.8476,20.8872,20.841,20.8806,108200.0
2006-05-03 15:45:00,31.66,31.67,31.57,31.58,107600.0,20.8806,20.8872,20.8212,20.8278,107600.0
2006-05-03 15:50:00,31.59,31.65,31.59,31.61,97400.0,20.8344,20.874,20.8344,20.8476,97400.0
2006-05-03 15:55:00,31.61,31.63,31.57,31.6,136600.0,20.8476,20.8608,20.8212,20.841,136600.0
2006-05-04 09:30:00,32.08,32.2,32.0,32.02,262200.0,21.1576,21.2367,21.1048,21.118,262200.0
2006-05-04 09:35:00,32.02,32.25,32.01,32.09,283600.0,21.118,21.2697,21.1114,21.1642,283600.0
2006-05-04 09:40:00,32.08,32.1,31.88,31.88,263000.0,21.1576,21.1708,21.0257,21.0257,263000.0
2006-05-04 09:45:00,31.86,32.17,31.77,32.09,294200.0,21.0125,21.217,20.9532,21.1642,294200.0
2006-05-04 09:50:00,32.1,32.1,31.96,32.0,204400.0,21.1708,21.1708,21.0785,21.1048,204400.0
2006-05-04 09:55:00,32.0,32.22,31.98,32.19,206000.0,21.1048,21.2499,21.0917,21.2302,206000.0
2006-05-04 10:00:00,32.19,32.37,32.17,32.33,191800.0,21.2302,21.3489,21.217,21.3225,191800.0
2006-05-04 10:05:00,32.33,32.5,32.33,32.47,243600.0,21.3225,21.4346,21.3225,21.4148,243600.0
2006-05-04 10:10:00,32.47,32.58,32.43,32.56,266000.0,21.4148,21.4874,21.3884,21.4742,266000.0
2006-05-04 10:15:00,32.57,32.63,32.44,32.47,161600.0,21.4808,21.5203,21.395,21.4148,161600.0
2006-05-04 10:20:00,32.45,32.56,32.44,32.55,139600.0,21.4016,21.4742,21.395,21.4676,139600.0
2006-05-04 10:25:00,32.55,32.57,32.51,32.55,92000.0,21.4676,21.4808,21.4412,21.4676,92000.0
2006-05-04 10:30:00,32.55,32.82,32.54,32.82,259000.0,21.4676,21.6457,21.461,21.6457,259000.0
2006-05-04 10:35:00,32.82,32.87,32.73,32.8,184600.0,21.6457,21.6786,21.5863,21.6325,184600.0
2006-05-04 10:40:00,32.79,32.9,32.77,32.86,205000.0,21.6259,21.6984,21.6127,21.672,205000.0
2006-05-04 10:45:00,32.87,32.87,32.82,32.84,128800.0,21.6786,21.6786,21.6457,21.6588,128800.0
2006-05-04 10:50:00,32.85,33.23,32.84,33.18,205400.0,21.6654,21.9161,21.6588,21.8831,205400.0
2006-05-04 10:55:00,33.19,33.2,33.1,33.1,226400.0,21.8897,21.8963,21.8303,21.8303,226400.0
2006-05-04 11:00:00,33.1,33.29,33.05,33.2,207600.0,21.8303,21.9556,21.7973,21.8963,207600.0
2006-05-04 11:05:00,33.22,33.24,33.17,33.24,139400.0,21.9095,21.9227,21.8765,21.9227,139400.0
2006-05-04 11:10:00,33.23,33.31,33.19,33.19,250400.0,21.9161,21.9688,21.8897,21.8897,250400.0
2006-05-04 11:15:00,33.19,33.27,33.13,33.26,176000.0,21.8897,21.9424,21.8501,21.9358,176000.0
2006-05-04 11:20:00,33.26,33.39,33.21,33.38,116200.0,21.9358,22.0216,21.9029,22.015,116200.0
2006-05-04 11:25:00,33.38,33.48,33.38,33.42,102400.0,22.015,22.0809,22.015,22.0414,102400.0
2006-05-04 11:30:00,33.42,33.48,33.41,33.48,136000.0,22.0414,22.0809,22.0348,22.0809,136000.0
2006-05-04 11:35:00,33.48,33.66,33.48,33.59,190200.0,22.0809,22.1997,22.0809,22.1535,190200.0
2006-05-04 11:40:00,33.58,33.83,33.57,33.83,236400.0,22.1469,22.3118,22.1403,22.3118,236400.0
2006-05-04 11:45:00,33.81,33.82,33.59,33.59,161800.0,22.2986,22.3052,22.1535,22.1535,161800.0
2006-05-04 11:50:00,33.58,33.59,33.4,33.42,247600.0,22.1469,22.1535,22.0282,22.0414,247600.0
2006-05-04 11:55:00,33.4,33.44,33.32,33.44,104000.0,22.0282,22.0546,21.9754,22.0546,104000.0
2006-05-04 12:00:00,33.44,33.54,33.34,33.36,118000.0,22.0546,22.1205,21.9886,22.0018,118000.0
2006-05-04 12:05:00,33.36,33.36,33.12,33.12,102800.0,22.0018,22.0018,21.8435,21.8435,102800.0
2006-05-04 12:10:00,33.12,33.12,32.93,33.05,141000.0,21.8435,21.8435,21.7182,21.7973,141000.0
2006-05-04 12:15:00,33.05,33.15,33.05,33.07,140000.0,21.7973,21.8633,21.7973,21.8105,140000.0
2006-05-04 12:20:00,33.08,33.23,33.07,33.22,162000.0,21.8171,21.9161,21.8105,21.9095,162000.0
2006-05-04 12:25:00,33.22,33.22,33.04,33.04,128000.0,21.9095,21.9095,21.7908,21.7908,128000.0
2006-05-04 12:30:00,33.04,33.06,32.96,32.96,80600.0,21.7908,21.8039,21.738,21.738,80600.0
2006-05-04 12:35:00,32.95,32.97,32.88,32.96,99400.0,21.7314,21.7446,21.6852,21.738,99400.0
2006-05-04 12:40:00,32.97,33.07,32.93,33.02,76400.0,21.7446,21.8105,21.7182,21.7776,76400.0
2006-05-04 12:45:00,33.02,33.14,33.02,33.13,75800.0,21.7776,21.8567,21.7776,21.8501,75800.0
2006-05-04 12:50:00,33.12,33.12,33.0,33.0,33600.0,21.8435,21.8435,21.7644,21.7644,33600.0
2006-05-04 12:55:00,33.01,33.02,32.97,32.97,51000.0,21.771,21.7776,21.7446,21.7446,51000.0
2006-05-04 13:00:00,32.97,33.35,32.96,33.22,85200.0,21.7446,21.9952,21.738,21.9095,85200.0
2006-05-04 13:05:00,33.22,33.25,33.11,33.11,110400.0,21.9095,21.9293,21.8369,21.8369,110400.0
2006-05-04 13:10:00,33.13,33.13,32.97,32.97,82200.0,21.8501,21.8501,21.7446,21.7446,82200.0
2006-05-04 13:15:00,32.97,32.98,32.84,32.87,122200.0,21.7446,21.7512,21.6588,21.6786,122200.0
2006-05-04 13:20:00,32.9,33.03,32.88,33.0,162400.0,21.6984,21.7842,21.6852,21.7644,162400.0
2006-05-04 13:25:00,32.99,33.07,32.98,33.05,73400.0,21.7578,21.8105,21.7512,21.7973,73400.0
2006-05-04 13:30:00,33.05,33.07,33.02,33.05,691200.0,21.7973,21.8105,21.7776,21.7973,691200.0
2006-05-04 13:35:00,33.05,33.05,32.97,33.0,46200.0,21.7973,21.7973,21.7446,21.7644,46200.0
2006-05-04 13:40:00,33.0,33.05,32.98,33.05,41400.0,21.7644,21.7973,21.7512,21.7973,41400.0
2006-05-04 13:45:00,33.02,33.13,33.01,33.06,93400.0,21.7776,21.8501,21.771,21.8039,93400.0
2006-05-04 13:50:00,33.07,33.09,33.02,33.03,76200.0,21.8105,21.8237,21.7776,21.7842,76200.0
2006-05-04 13:55:00,33.03,33.12,32.98,33.1,79200.0,21.7842,21.8435,21.7512,21.8303,79200.0
2006-05-04 14:00:00,33.09,33.16,33.08,33.08,73800.0,21.8237,21.8699,21.8171,21.8171,73800.0
2006-05-04 14:05:00,33.07,33.27,33.07,33.27,83200.0,21.8105,21.9424,21.8105,21.9424,83200.0
2006-05-04 14:10:00,33.26,33.27,33.18,33.22,131200.0,21.9358,21.9424,21.8831,21.9095,131200.0
2006-05-04 14:15:00,33.21,33.27,33.16,33.16,90000.0,21.9029,21.9424,21.8699,21.8699,90000.0
2006-05-04 14:20:00,33.16,33.17,33.06,33.12,107000.0,21.8699,21.8765,21.8039,21.8435,107000.0
2006-05-04 14:25:00,33.12,33.23,33.12,33.22,65000.0,21.8435,21.9161,21.8435,21.9095,65000.0
2006-05-04 14:30:00,33.23,33.24,33.11,33.13,55200.0,21.9161,21.9227,21.8369,21.8501,55200.0
2006-05-04 14:35:00,33.13,33.25,33.13,33.23,42800.0,21.8501,21.9293,21.8501,21.9161,42800.0
2006-05-04 14:40:00,33.23,33.27,33.23,33.26,56000.0,21.9161,21.9424,21.9161,21.9358,56000.0
2006-05-04 14:45:00,33.26,33.31,33.2,33.2,59400.0,21.9358,21.9688,21.8963,21.8963,59400.0
2006-05-04 14:50:00,33.2,33.24,33.15,33.24,51400.0,21.8963,21.9227,21.8633,21.9227,51400.0
2006-05-04 14:55:00,33.22,33.22,33.15,33.17,41200.0,21.9095,21.9095,21.8633,21.8765,41200.0
2006-05-04 15:00:00,33.15,33.17,33.09,33.17,59800.0,21.8633,21.8765,21.8237,21.8765,59800.0
2006-05-04 15:05:00,33.17,33.17,33.07,33.13,57800.0,21.8765,21.8765,21.8105,21.8501,57800.0
2006-05-04 15:10:00,33.15,33.16,33.07,33.08,68800.0,21.8633,21.8699,21.8105,21.8171,68800.0
2006-05-04 15:15:00,33.09,33.2,33.08,33.16,44200.0,21.8237,21.8963,21.8171,21.8699,44200.0
2006-05-04 15:20:00,33.17,33.24,33.16,33.22,77200.0,21.8765,21.9227,21.8699,21.9095,77200.0
2006-05-04 15:25:00,33.21,33.22,33.1,33.17,53600.0,21.9029,21.9095,21.8303,21.8765,53600.0
2006-05-04 15:30:00,33.2,33.25,33.17,33.25,78200.0,21.8963,21.9293,21.8765,21.9293,78200.0
2006-05-04 15:35:00,33.26,33.27,33.22,33.23,95400.0,21.9358,21.9424,21.9095,21.9161,95400.0
2006-05-04 15:40:00,33.24,33.25,33.2,33.23,135800.0,21.9227,21.9293,21.8963,21.9161,135800.0
2006-05-04 15:45:00,33.24,33.3,33.2,33.27,154000.0,21.9227,21.9622,21.8963,21.9424,154000.0
2006-05-04 15:50:00,33.27,33.29,33.1,33.12,208400.0,21.9424,21.9556,21.8303,21.8435,208400.0
2006-05-04 15:55:00,33.12,33.16,33.1,33.12,245000.0,21.8435,21.8699,21.8303,21.8435,245000.0
2006-05-05 09:30:00,33.5,33.53,33.5,33.5,142400.0,22.0941,22.1139,22.0941,22.0941,142400.0
2006-05-05 09:35:00,33.5,33.52,33.32,33.33,223400.0,22.0941,22.1073,21.9754,21.982,223400.0
2006-05-05 09:40:00,33.33,33.45,33.3,33.45,199800.0,21.982,22.0612,21.9622,22.0612,199800.0
2006-05-05 09:45:00,33.45,33.8,33.45,33.8,177200.0,22.0612,22.292,22.0612,22.292,177200.0
2006-05-05 09:50:00,33.84,33.98,33.71,33.91,177600.0,22.3184,22.4107,22.2326,22.3645,177600.0
2006-05-05 09:55:00,33.91,33.91,33.69,33.74,121000.0,22.3645,22.3645,22.2194,22.2524,121000.0
2006-05-05 10:00:00,33.74,33.82,33.67,33.68,128600.0,22.2524,22.3052,22.2063,22.2128,128600.0
2006-05-05 10:05:00,33.68,33.69,33.52,33.52,123200.0,22.2128,22.2194,22.1073,22.1073,123200.0
2006-05-05 10:10:00,33.54,33.54,33.24,33.32,137000.0,22.1205,22.1205,21.9227,21.9754,137000.0
2006-05-05 10:15:00,33.3,33.32,33.1,33.1,173600.0,21.9622,21.9754,21.8303,21.8303,173600.0
2006-05-05 10:20:00,33.1,33.1,32.95,33.04,228800.0,21.8303,21.8303,21.7314,21.7908,228800.0
2006-05-05 10:25:00,33.05,33.24,33.01,33.09,153400.0,21.7973,21.9227,21.771,21.8237,153400.0
2006-05-05 10:30:00,33.08,33.21,33.07,33.13,112600.0,21.8171,21.9029,21.8105,21.8501,112600.0
2006-05-05 10:35:00,33.12,33.4,33.12,33.38,156600.0,21.8435,22.0282,21.8435,22.015,156600.0
2006-05-05 10:40:00,33.35,33.48,33.33,33.35,99800.0,21.9952,22.0809,21.982,21.9952,99800.0
2006-05-05 10:45:00,33.38,33.38,33.21,33.26,98400.0,22.015,22.015,21.9029,21.9358,98400.0
2006-05-05 10:50:00,33.26,33.48,33.24,33.48,91000.0,21.9358,22.0809,21.9227,22.0809,91000.0
2006-05-05 10:55:00,33.48,33.56,33.42,33.54,93600.0,22.0809,22.1337,22.0414,22.1205,93600.0
2006-05-05 11:00:00,33.52,33.55,33.5,33.51,38200.0,22.1073,22.1271,22.0941,22.1007,38200.0
2006-05-05 11:05:00,33.51,33.52,33.41,33.44,63600.0,22.1007,22.1073,22.0348,22.0546,63600.0
2006-05-05 11:10:00,33.44,33.6,33.42,33.57,80200.0,22.0546,22.1601,22.0414,22.1403,80200.0
2006-05-05 11:15:00,33.59,33.59,33.54,33.56,69400.0,22.1535,22.1535,22.1205,22.1337,69400.0
2006-05-05 11:20:00,33.56,33.72,33.55,33.72,52800.0,22.1337,22.2392,22.1271,22.2392,52800.0
2006-05-05 11:25:00,33.72,33.82,33.66,33.68,75600.0,22.2392,22.3052,22.1997,22.2128,75600.0
2006-05-05 11:30:00,33.68,33.79,33.63,33.66,72200.0,22.2128,22.2854,22.1799,22.1997,72200.0
2006-05-05 11:35:00,33.66,33.68,33.6,33.66,94600.0,22.1997,22.2128,22.1601,22.1997,94600.0
2006-05-05 11:40:00,33.66,33.74,33.64,33.7,38200.0,22.1997,22.2524,22.1865,22.226,38200.0
2006-05-05 11:45:00,33.71,33.75,33.67,33.74,45200.0,22.2326,22.259,22.2063,22.2524,45200.0
2006-05-05 11:50:00,33.74,33.74,33.59,33.6,67600.0,22.2524,22.2524,22.1535,22.1601,67600.0
2006-05-05 11:55:00,33.59,33.62,33.52,33.57,41800.0,22.1535,22.1733,22.1073,22.1403,41800.0
2006-05-05 12:00:00,33.58,33.6,33.54,33.57,41600.0,22.1469,22.1601,22.1205,22.1403,41600.0
2006-05-05 12:05:00,33.56,33.58,33.54,33.55,27600.0,22.1337,22.1469,22.1205,22.1271,27600.0
2006-05-05 12:10:00,33.56,33.57,33.44,33.45,91400.0,22.1337,22.1403,22.0546,22.0612,91400.0
2006-05-05 12:15:00,33.45,33.51,33.45,33.5,45200.0,22.0612,22.1007,22.0612,22.0941,45200.0
2006-05-05 12:20:00,33.5,33.52,33.42,33.44,36000.0,22.0941,22.1073,22.0414,22.0546,36000.0
2006-05-05 12:25:00,33.44,33.5,33.38,33.48,44000.0,22.0546,22.0941,22.015,22.0809,44000.0
2006-05-05 12:30:00,33.49,33.49,33.45,33.45,38800.0,22.0875,22.0875,22.0612,22.0612,38800.0
2006-05-05 12:35:00,33.45,33.45,33.41,33.42,46600.0,22.0612,22.0612,22.0348,22.0414,46600.0
2006-05-05 12:40:00,33.42,33.43,33.34,33.38,34800.0,22.0414,22.048,21.9886,22.015,34800.0
2006-05-05 12:45:00,33.4,33.4,33.31,33.33,49000.0,22.0282,22.0282,21.9688,21.982,49000.0
2006-05-05 12:50:00,33.32,33.41,33.3,33.41,22000.0,21.9754,22.0348,21.9622,22.0348,22000.0
2006-05-05 12:55:00,33.39,33.47,33.37,33.43,70800.0,22.0216,22.0743,22.0084,22.048,70800.0
2006-05-05 13:00:00,33.41,33.43,33.35,33.41,73600.0,22.0348,22.048,21.9952,22.0348,73600.0
2006-05-05 13:05:00,33.41,33.41,33.36,33.37,27200.0,22.0348,22.0348,22.0018,22.0084,27200.0
2006-05-05 13:10:00,33.37,33.43,33.37,33.4,28000.0,22.0084,22.048,22.0084,22.0282,28000.0
2006-05-05 13:15:00,33.4,33.44,33.4,33.43,20800.0,22.0282,22.0546,22.0282,22.048,20800.0
2006-05-05 13:20:00,33.43,33.43,33.42,33.42,29800.0,22.048,22.048,22.0414,22.0414,29800.0
2006-05-05 13:25:00,33.42,33.42,33.35,33.36,22200.0,22.0414,22.0414,21.9952,22.0018,22200.0
2006-05-05 13:30:00,33.38,33.43,33.36,33.41,36200.0,22.015,22.048,22.0018,22.0348,36200.0
2006-05-05 13:35:00,33.42,33.43,33.4,33.43,26000.0,22.0414,22.048,22.0282,22.048,26000.0
2006-05-05 13:40:00,33.43,33.44,33.43,33.43,34800.0,22.048,22.0546,22.048,22.048,34800.0
2006-05-05 13:45:00,33.43,33.44,33.38,33.41,88600.0,22.048,22.0546,22.015,22.0348,88600.0
2006-05-05 13:50:00,33.41,33.46,33.38,33.44,40000.0,22.0348,22.0678,22.015,22.0546,40000.0
2006-05-05 13:55:00,33.43,33.55,33.43,33.54,46400.0,22.048,22.1271,22.048,22.1205,46400.0
2006-05-05 14:00:00,33.54,33.55,33.31,33.37,64000.0,22.1205,22.1271,21.9688,22.0084,64000.0
2006-05-05 14:05:00,33.37,33.37,33.29,33.29,44600.0,22.0084,22.0084,21.9556,21.9556,44600.0
2006-05-05 14:10:00,33.29,33.36,33.27,33.35,31600.0,21.9556,22.0018,21.9424,21.9952,31600.0
2006-05-05 14:15:00,33.36,33.38,33.32,33.35,48200.0,22.0018,22.015,21.9754,21.9952,48200.0
2006-05-05 14:20:00,33.35,33.38,33.34,33.35,40600.0,21.9952,22.015,21.9886,21.9952,40600.0
2006-05-05 14:25:00,33.36,33.42,33.34,33.36,72800.0,22.0018,22.0414,21.9886,22.0018,72800.0
2006-05-05 14:30:00,33.35,33.37,33.34,33.35,55400.0,21.9952,22.0084,21.9886,21.9952,55400.0
2006-05-05 14:35:00,33.35,33.37,33.34,33.35,31200.0,21.9952,22.0084,21.9886,21.9952,31200.0
2006-05-05 14:40:00,33.35,33.37,33.34,33.37,25600.0,21.9952,22.0084,21.9886,22.0084,25600.0
2006-05-05 14:45:00,33.37,33.47,33.36,33.46,54000.0,22.0084,22.0743,22.0018,22.0678,54000.0
2006-05-05 14:50:00,33.45,33.48,33.39,33.39,47600.0,22.0612,22.0809,22.0216,22.0216,47600.0
2006-05-05 14:55:00,33.4,33.42,33.37,33.38,32400.0,22.0282,22.0414,22.0084,22.015,32400.0
2006-05-05 15:00:00,33.38,33.42,33.35,33.42,54200.0,22.015,22.0414,21.9952,22.0414,54200.0
2006-05-05 15:05:00,33.42,33.44,33.4,33.4,27400.0,22.0414,22.0546,22.0282,22.0282,27400.0
2006-05-05 15:10:00,33.4,33.42,33.38,33.42,25800.0,22.0282,22.0414,22.015,22.0414,25800.0
2006-05-05 15:15:00,33.41,33.43,33.39,33.41,41400.0,22.0348,22.048,22.0216,22.0348,41400.0
2006-05-05 15:20:00,33.41,33.43,33.4,33.43,35400.0,22.0348,22.048,22.0282,22.048,35400.0
2006-05-05 15:25:00,33.43,33.43,33.34,33.37,73800.0,22.048,22.048,21.9886,22.0084,73800.0
2006-05-05 15:30:00,33.36,33.37,33.31,33.31,51200.0,22.0018,22.0084,21.9688,21.9688,51200.0
2006-05-05 15:35:00,33.31,33.35,33.24,33.28,70400.0,21.9688,21.9952,21.9227,21.949,70400.0
2006-05-05 15:40:00,33.27,33.28,33.2,33.22,81400.0,21.9424,21.949,21.8963,21.9095,81400.0
2006-05-05 15:45:00,33.23,33.24,33.17,33.17,105000.0,21.9161,21.9227,21.8765,21.8765,105000.0
2006-05-05 15:50:00,33.17,33.29,33.17,33.27,129600.0,21.8765,21.9556,21.8765,21.9424,129600.0
2006-05-05 15:55:00,33.27,33.3,33.24,33.3,164200.0,21.9424,21.9622,21.9227,21.9622,164200.0
2006-05-08 09:30:00,33.33,33.38,33.04,33.08,276600.0,21.982,22.015,21.7908,21.8171,276600.0
2006-05-08 09:35:00,33.04,33.29,33.01,33.29,116800.0,21.7908,21.9556,21.771,21.9556,116800.0
2006-05-08 09:40:00,33.29,33.6,33.24,33.56,125200.0,21.9556,22.1601,21.9227,22.1337,125200.0
2006-05-08 09:45:00,33.56,33.95,33.48,33.89,201000.0,22.1337,22.3909,22.0809,22.3513,201000.0
2006-05-08 09:50:00,33.92,33.99,33.75,33.88,222000.0,22.3711,22.4173,22.259,22.3448,222000.0
2006-05-08 09:55:00,33.86,33.96,33.69,33.69,194200.0,22.3316,22.3975,22.2194,22.2194,194200.0
2006-05-08 10:00:00,33.71,33.72,33.6,33.66,188800.0,22.2326,22.2392,22.1601,22.1997,188800.0
2006-05-08 10:05:00,33.66,33.67,33.51,33.57,218200.0,22.1997,22.2063,22.1007,22.1403,218200.0
2006-05-08 10:10:00,33.57,33.57,33.29,33.48,189600.0,22.1403,22.1403,21.9556,22.0809,189600.0
2006-05-08 10:15:00,33.47,33.52,33.43,33.49,110400.0,22.0743,22.1073,22.048,22.0875,110400.0
2006-05-08 10:20:00,33.49,33.51,33.27,33.31,296000.0,22.0875,22.1007,21.9424,21.9688,296000.0
2006-05-08 10:25:00,33.33,33.6,33.3,33.56,166800.0,21.982,22.1601,21.9622,22.1337,166800.0
2006-05-08 10:30:00,33.59,33.69,33.52,33.69,79600.0,22.1535,22.2194,22.1073,22.2194,79600.0
2006-05-08 10:35:00,33.69,33.72,33.52,33.54,84600.0,22.2194,22.2392,22.1073,22.1205,84600.0
2006-05-08 10:40:00,33.54,33.58,33.51,33.54,63800.0,22.1205,22.1469,22.1007,22.1205,63800.0
2006-05-08 10:45:00,33.54,33.55,33.43,33.55,69000.0,22.1205,22.1271,22.048,22.1271,69000.0
2006-05-08 10:50:00,33.55,33.69,33.54,33.68,65800.0,22.1271,22.2194,22.1205,22.2128,65800.0
2006-05-08 10:55:00,33.68,33.68,33.54,33.56,64400.0,22.2128,22.2128,22.1205,22.1337,64400.0
2006-05-08 11:00:00,33.57,33.59,33.54,33.55,43600.0,22.1403,22.1535,22.1205,22.1271,43600.0
2006-05-08 11:05:00,33.55,33.81,33.54,33.72,102600.0,22.1271,22.2986,22.1205,22.2392,102600.0
2006-05-08 11:10:00,33.75,33.77,33.7,33.75,61800.0,22.259,22.2722,22.226,22.259,61800.0
2006-05-08 11:15:00,33.74,33.75,33.64,33.67,53400.0,22.2524,22.259,22.1865,22.2063,53400.0
2006-05-08 11:20:00,33.67,33.68,33.61,33.62,38800.0,22.2063,22.2128,22.1667,22.1733,38800.0
2006-05-08 11:25:00,33.63,33.72,33.63,33.7,40000.0,22.1799,22.2392,22.1799,22.226,40000.0
2006-05-08 11:30:00,33.68,33.74,33.65,33.74,38400.0,22.2128,22.2524,22.1931,22.2524,38400.0
2006-05-08 11:35:00,33.73,33.88,33.73,33.88,52600.0,22.2458,22.3448,22.2458,22.3448,52600.0
2006-05-08 11:40:00,33.88,33.91,33.81,33.87,59600.0,22.3448,22.3645,22.2986,22.3382,59600.0
2006-05-08 11:45:00,33.85,33.93,33.84,33.93,48400.0,22.325,22.3777,22.3184,22.3777,48400.0
2006-05-08 11:50:00,33.92,33.94,33.88,33.91,50000.0,22.3711,22.3843,22.3448,22.3645,50000.0
2006-05-08 11:55:00,33.91,33.91,33.8,33.83,50600.0,22.3645,22.3645,22.292,22.3118,50600.0
2006-05-08 12:00:00,33.84,33.84,33.76,33.77,44000.0,22.3184,22.3184,22.2656,22.2722,44000.0
2006-05-08 12:05:00,33.77,33.77,33.66,33.68,48400.0,22.2722,22.2722,22.1997,22.2128,48400.0
2006-05-08 12:10:00,33.68,33.71,33.67,33.68,53200.0,22.2128,22.2326,22.2063,22.2128,53200.0
2006-05-08 12:15:00,33.68,33.7,33.63,33.63,55200.0,22.2128,22.226,22.1799,22.1799,55200.0
2006-05-08 12:20:00,33.63,33.65,33.61,33.63,24600.0,22.1799,22.1931,22.1667,22.1799,24600.0
2006-05-08 12:25:00,33.63,33.63,33.58,33.58,33600.0,22.1799,22.1799,22.1469,22.1469,33600.0
2006-05-08 12:30:00,33.58,33.65,33.57,33.65,32600.0,22.1469,22.1931,22.1403,22.1931,32600.0
2006-05-08 12:35:00,33.65,33.65,33.6,33.63,32200.0,22.1931,22.1931,22.1601,22.1799,32200.0
2006-05-08 12:40:00,33.63,33.63,33.6,33.6,24000.0,22.1799,22.1799,22.1601,22.1601,24000.0
2006-05-08 12:45:00,33.6,33.63,33.6,33.6,33600.0,22.1601,22.1799,22.1601,22.1601,33600.0
2006-05-08 12:50:00,33.6,33.6,33.54,33.54,35200.0,22.1601,22.1601,22.1205,22.1205,35200.0
2006-05-08 12:55:00,33.53,33.62,33.52,33.6,40800.0,22.1139,22.1733,22.1073,22.1601,40800.0
2006-05-08 13:00:00,33.62,33.63,33.56,33.56,32800.0,22.1733,22.1799,22.1337,22.1337,32800.0
2006-05-08 13:05:00,33.56,33.56,33.46,33.46,37800.0,22.1337,22.1337,22.0678,22.0678,37800.0
2006-05-08 13:10:00,33.46,33.51,33.41,33.44,37800.0,22.0678,22.1007,22.0348,22.0546,37800.0
2006-05-08 13:15:00,33.44,33.47,33.44,33.46,369800.0,22.0546,22.0743,22.0546,22.0678,369800.0
2006-05-08 13:20:00,33.46,33.47,33.44,33.45,34800.0,22.0678,22.0743,22.0546,22.0612,34800.0
2006-05-08 13:25:00,33.46,33.51,33.44,33.48,55800.0,22.0678,22.1007,22.0546,22.0809,55800.0
2006-05-08 13:30:00,33.49,33.55,33.49,33.52,50000.0,22.0875,22.1271,22.0875,22.1073,50000.0
2006-05-08 13:35:00,33.52,33.55,33.49,33.54,24600.0,22.1073,22.1271,22.0875,22.1205,24600.0
2006-05-08 13:40:00,33.55,33.56,33.52,33.54,22800.0,22.1271,22.1337,22.1073,22.1205,22800.0
2006-05-08 13:45:00,33.54,33.54,33.49,33.52,30400.0,22.1205,22.1205,22.0875,22.1073,30400.0
2006-05-08 13:50:00,33.52,33.55,33.51,33.52,20800.0,22.1073,22.1271,22.1007,22.1073,20800.0
2006-05-08 13:55:00,33.52,33.53,33.49,33.52,126200.0,22.1073,22.1139,22.0875,22.1073,126200.0
2006-05-08 14:00:00,33.52,33.52,33.43,33.44,47000.0,22.1073,22.1073,22.048,22.0546,47000.0
2006-05-08 14:05:00,33.44,33.44,33.37,33.38,65600.0,22.0546,22.0546,22.0084,22.015,65600.0
2006-05-08 14:10:00,33.38,33.44,33.38,33.41,38600.0,22.015,22.0546,22.015,22.0348,38600.0
2006-05-08 14:15:00,33.42,33.43,33.4,33.41,83800.0,22.0414,22.048,22.0282,22.0348,83800.0
2006-05-08 14:20:00,33.4,33.41,33.38,33.4,28800.0,22.0282,22.0348,22.015,22.0282,28800.0
2006-05-08 14:25:00,33.4,33.4,33.38,33.38,38400.0,22.0282,22.0282,22.015,22.015,38400.0
2006-05-08 14:30:00,33.38,33.38,33.34,33.36,78600.0,22.015,22.015,21.9886,22.0018,78600.0
2006-05-08 14:35:00,33.37,33.4,33.37,33.4,63400.0,22.0084,22.0282,22.0084,22.0282,63400.0
2006-05-08 14:40:00,33.4,33.42,33.35,33.37,115800.0,22.0282,22.0414,21.9952,22.0084,115800.0
2006-05-08 14:45:00,33.37,33.43,33.35,33.43,51400.0,22.0084,22.048,21.9952,22.048,51400.0
2006-05-08 14:50:00,33.44,33.46,33.42,33.43,33400.0,22.0546,22.0678,22.0414,22.048,33400.0
2006-05-08 14:55:00,33.41,33.43,33.38,33.38,25200.0,22.0348,22.048,22.015,22.015,25200.0
2006-05-08 15:00:00,33.37,33.44,33.37,33.44,147200.0,22.0084,22.0546,22.0084,22.0546,147200.0
2006-05-08 15:05:00,33.44,33.44,33.42,33.43,47800.0,22.0546,22.0546,22.0414,22.048,47800.0
2006-05-08 15:10:00,33.43,33.43,33.4,33.4,20600.0,22.048,22.048,22.0282,22.0282,20600.0
2006-05-08 15:15:00,33.41,33.42,33.35,33.35,47600.0,22.0348,22.0414,21.9952,21.9952,47600.0
2006-05-08 15:20:00,33.32,33.4,33.31,33.4,56800.0,21.9754,22.0282,21.9688,22.0282,56800.0
2006-05-08 15:25:00,33.41,33.43,33.4,33.42,41400.0,22.0348,22.048,22.0282,22.0414,41400.0
2006-05-08 15:30:00,33.42,33.42,33.38,33.39,78600.0,22.0414,22.0414,22.015,22.0216,78600.0
2006-05-08 15:35:00,33.4,33.4,33.38,33.38,55800.0,22.0282,22.0282,22.015,22.015,55800.0
2006-05-08 15:40:00,33.38,33.39,33.35,33.36,66600.0,22.015,22.0216,21.9952,22.0018,66600.0
2006-05-08 15:45:00,33.36,33.38,33.26,33.26,77800.0,22.0018,22.015,21.9358,21.9358,77800.0
2006-05-08 15:50:00,33.27,33.37,33.27,33.32,119800.0,21.9424,22.0084,21.9424,21.9754,119800.0
2006-05-08 15:55:00,33.32,33.34,33.31,33.33,108600.0,21.9754,21.9886,21.9688,21.982,108600.0
2006-05-09 09:30:00,33.88,33.88,33.73,33.77,161000.0,22.3448,22.3448,22.2458,22.2722,161000.0
2006-05-09 09:35:00,33.77,33.84,33.74,33.77,74200.0,22.2722,22.3184,22.2524,22.2722,74200.0
2006-05-09 09:40:00,33.77,34.12,33.77,34.06,208800.0,22.2722,22.503,22.2722,22.4635,208800.0
2006-05-09 09:45:00,34.06,34.06,33.84,34.01,159200.0,22.4635,22.4635,22.3184,22.4305,159200.0
2006-05-09 09:50:00,34.02,34.02,33.91,33.96,186800.0,22.4371,22.4371,22.3645,22.3975,186800.0
2006-05-09 09:55:00,33.98,34.25,33.96,34.24,143600.0,22.4107,22.5888,22.3975,22.5822,143600.0
2006-05-09 10:00:00,34.23,34.29,34.16,34.28,208000.0,22.5756,22.6152,22.5294,22.6086,208000.0
2006-05-09 10:05:00,34.28,34.53,34.26,34.38,356600.0,22.6086,22.7734,22.5954,22.6745,356600.0
2006-05-09 10:10:00,34.38,34.57,34.38,34.51,164400.0,22.6745,22.7998,22.6745,22.7603,164400.0
2006-05-09 10:15:00,34.51,34.54,34.44,34.52,133800.0,22.7603,22.78,22.7141,22.7668,133800.0
2006-05-09 10:20:00,34.5,34.52,34.42,34.42,207000.0,22.7537,22.7668,22.7009,22.7009,207000.0
2006-05-09 10:25:00,34.44,34.44,34.34,34.43,86600.0,22.7141,22.7141,22.6481,22.7075,86600.0
2006-05-09 10:30:00,34.44,34.45,34.3,34.37,93600.0,22.7141,22.7207,22.6218,22.6679,93600.0
2006-05-09 10:35:00,34.36,34.49,34.27,34.43,116800.0,22.6613,22.7471,22.602,22.7075,116800.0
2006-05-09 10:40:00,34.43,34.47,34.38,34.46,42000.0,22.7075,22.7339,22.6745,22.7273,42000.0
2006-05-09 10:45:00,34.47,34.51,34.37,34.37,68000.0,22.7339,22.7603,22.6679,22.6679,68000.0
2006-05-09 10:50:00,34.37,34.45,34.34,34.43,56800.0,22.6679,22.7207,22.6481,22.7075,56800.0
2006-05-09 10:55:00,34.43,34.47,34.38,34.45,32200.0,22.7075,22.7339,22.6745,22.7207,32200.0
2006-05-09 11:00:00,34.45,34.52,34.4,34.42,111800.0,22.7207,22.7668,22.6877,22.7009,111800.0
2006-05-09 11:05:00,34.42,34.55,34.41,34.52,142400.0,22.7009,22.7866,22.6943,22.7668,142400.0
2006-05-09 11:10:00,34.52,34.53,34.48,34.52,111800.0,22.7668,22.7734,22.7405,22.7668,111800.0
2006-05-09 11:15:00,34.51,34.56,34.51,34.55,73000.0,22.7603,22.7932,22.7603,22.7866,73000.0
2006-05-09 11:20:00,34.56,34.69,34.56,34.65,135000.0,22.7932,22.879,22.7932,22.8526,135000.0
2006-05-09 11:25:00,34.65,34.81,34.65,34.76,199600.0,22.8526,22.9581,22.8526,22.9251,199600.0
2006-05-09 11:30:00,34.76,34.77,34.66,34.66,104200.0,22.9251,22.9317,22.8592,22.8592,104200.0
2006-05-09 11:35:00,34.66,34.68,34.5,34.52,94200.0,22.8592,22.8724,22.7537,22.7668,94200.0
2006-05-09 11:40:00,34.52,34.6,34.52,34.54,82200.0,22.7668,22.8196,22.7668,22.78,82200.0
2006-05-09 11:45:00,34.54,34.58,34.52,34.53,191400.0,22.78,22.8064,22.7668,22.7734,191400.0
2006-05-09 11:50:00,34.54,34.72,34.54,34.64,100600.0,22.78,22.8988,22.78,22.846,100600.0
2006-05-09 11:55:00,34.6,34.67,34.58,34.63,67800.0,22.8196,22.8658,22.8064,22.8394,67800.0
2006-05-09 12:00:00,34.63,34.65,34.55,34.65,78400.0,22.8394,22.8526,22.7866,22.8526,78400.0
2006-05-09 12:05:00,34.65,34.76,34.65,34.73,89600.0,22.8526,22.9251,22.8526,22.9053,89600.0
2006-05-09 12:10:00,34.74,34.74,34.65,34.65,50000.0,22.9119,22.9119,22.8526,22.8526,50000.0
2006-05-09 12:15:00,34.65,34.67,34.58,34.6,56200.0,22.8526,22.8658,22.8064,22.8196,56200.0
2006-05-09 12:20:00,34.6,34.69,34.6,34.69,70400.0,22.8196,22.879,22.8196,22.879,70400.0
2006-05-09 12:25:00,34.67,34.7,34.65,34.65,76800.0,22.8658,22.8856,22.8526,22.8526,76800.0
2006-05-09 12:30:00,34.65,34.66,34.62,34.63,71400.0,22.8526,22.8592,22.8328,22.8394,71400.0
2006-05-09 12:35:00,34.62,34.67,34.61,34.65,56000.0,22.8328,22.8658,22.8262,22.8526,56000.0
2006-05-09 12:40:00,34.64,34.64,34.46,34.46,66200.0,22.846,22.846,22.7273,22.7273,66200.0
2006-05-09 12:45:00,34.46,34.47,34.4,34.44,77400.0,22.7273,22.7339,22.6877,22.7141,77400.0
2006-05-09 12:50:00,34.44,34.45,34.4,34.41,28000.0,22.7141,22.7207,22.6877,22.6943,28000.0
2006-05-09 12:55:00,34.41,34.42,34.33,34.33,56800.0,22.6943,22.7009,22.6415,22.6415,56800.0
2006-05-09 13:00:00,34.33,34.33,34.25,34.27,78000.0,22.6415,22.6415,22.5888,22.602,78000.0
2006-05-09 13:05:00,34.26,34.35,34.2,34.34,146200.0,22.5954,22.6547,22.5558,22.6481,146200.0
2006-05-09 13:10:00,34.34,34.38,34.32,34.34,36400.0,22.6481,22.6745,22.6349,22.6481,36400.0
2006-05-09 13:15:00,34.34,34.39,34.34,34.34,74200.0,22.6481,22.6811,22.6481,22.6481,74200.0
2006-05-09 13:20:00,34.35,34.37,34.34,34.35,28800.0,22.6547,22.6679,22.6481,22.6547,28800.0
2006-05-09 13:25:00,34.35,34.39,34.33,34.35,63800.0,22.6547,22.6811,22.6415,22.6547,63800.0
2006-05-09 13:30:00,34.35,34.36,34.33,34.34,22000.0,22.6547,22.6613,22.6415,22.6481,22000.0
2006-05-09 13:35:00,34.33,34.38,34.33,34.35,34600.0,22.6415,22.6745,22.6415,22.6547,34600.0
2006-05-09 13:40:00,34.35,34.38,34.35,34.38,33800.0,22.6547,22.6745,22.6547,22.6745,33800.0
2006-05-09 13:45:00,34.38,34.38,34.34,34.37,52800.0,22.6745,22.6745,22.6481,22.6679,52800.0
2006-05-09 13:50:00,34.36,34.38,34.36,34.37,26600.0,22.6613,22.6745,22.6613,22.6679,26600.0
2006-05-09 13:55:00,34.38,34.4,34.35,34.38,53000.0,22.6745,22.6877,22.6547,22.6745,53000.0
2006-05-09 14:00:00,34.4,34.41,34.35,34.37,27400.0,22.6877,22.6943,22.6547,22.6679,27400.0
2006-05-09 14:05:00,34.37,34.5,34.37,34.49,68400.0,22.6679,22.7537,22.6679,22.7471,68400.0
2006-05-09 14:10:00,34.5,34.55,34.46,34.51,90600.0,22.7537,22.7866,22.7273,22.7603,90600.0
2006-05-09 14:15:00,34.51,34.56,34.49,34.55,60200.0,22.7603,22.7932,22.7471,22.7866,60200.0
2006-05-09 14:20:00,34.53,34.55,34.48,34.49,43000.0,22.7734,22.7866,22.7405,22.7471,43000.0
2006-05-09 14:25:00,34.49,34.56,34.49,34.51,46000.0,22.7471,22.7932,22.7471,22.7603,46000.0
2006-05-09 14:30:00,34.53,34.55,34.49,34.54,55600.0,22.7734,22.7866,22.7471,22.78,55600.0
2006-05-09 14:35:00,34.54,34.6,34.54,34.58,54000.0,22.78,22.8196,22.78,22.8064,54000.0
2006-05-09 14:40:00,34.59,34.63,34.54,34.63,75200.0,22.813,22.8394,22.78,22.8394,75200.0
2006-05-09 14:45:00,34.62,34.67,34.61,34.65,70800.0,22.8328,22.8658,22.8262,22.8526,70800.0
2006-05-09 14:50:00,34.66,34.68,34.65,34.65,59400.0,22.8592,22.8724,22.8526,22.8526,59400.0
2006-05-09 14:55:00,34.65,34.67,34.65,34.66,39200.0,22.8526,22.8658,22.8526,22.8592,39200.0
2006-05-09 15:00:00,34.65,34.75,34.63,34.74,86600.0,22.8526,22.9185,22.8394,22.9119,86600.0
2006-05-09 15:05:00,34.74,34.79,34.73,34.73,121600.0,22.9119,22.9449,22.9053,22.9053,121600.0
2006-05-09 15:10:00,34.73,34.79,34.73,34.75,136400.0,22.9053,22.9449,22.9053,22.9185,136400.0
2006-05-09 15:15:00,34.73,34.79,34.73,34.76,88600.0,22.9053,22.9449,22.9053,22.9251,88600.0
2006-05-09 15:20:00,34.76,34.9,34.73,34.84,288800.0,22.9251,23.0175,22.9053,22.9779,288800.0
2006-05-09 15:25:00,34.84,34.88,34.8,34.81,161200.0,22.9779,23.0043,22.9515,22.9581,161200.0
2006-05-09 15:30:00,34.81,34.82,34.74,34.77,126000.0,22.9581,22.9647,22.9119,22.9317,126000.0
2006-05-09 15:35:00,34.77,34.93,34.76,34.91,159000.0,22.9317,23.0373,22.9251,23.0241,159000.0
2006-05-09 15:40:00,34.88,34.89,34.77,34.77,126600.0,23.0043,23.0109,22.9317,22.9317,126600.0
2006-05-09 15:45:00,34.77,34.78,34.7,34.73,117000.0,22.9317,22.9383,22.8856,22.9053,117000.0
2006-05-09 15:50:00,34.73,34.84,34.73,34.77,143200.0,22.9053,22.9779,22.9053,22.9317,143200.0
2006-05-09 15:55:00,34.77,34.84,34.76,34.81,168200.0,22.9317,22.9779,22.9251,22.9581,168200.0
2006-05-10 09:30:00,34.74,34.74,34.74,34.74,1000.0,22.9119,22.9119,22.9119,22.9119,1000.0
2006-05-10 09:35:00,34.43,34.63,34.4,34.62,423800.0,22.7075,22.8394,22.6877,22.8328,423800.0
2006-05-10 09:40:00,34.65,35.04,34.65,35.0,525600.0,22.8526,23.1098,22.8526,23.0834,525600.0
2006-05-10 09:45:00,35.0,35.14,34.99,35.0,479200.0,23.0834,23.1758,23.0768,23.0834,479200.0
2006-05-10 09:50:00,35.01,35.02,34.81,34.85,209400.0,23.09,23.0966,22.9581,22.9845,209400.0
2006-05-10 09:55:00,34.83,34.88,34.81,34.85,95400.0,22.9713,23.0043,22.9581,22.9845,95400.0
2006-05-10 10:00:00,34.85,34.92,34.84,34.9,169400.0,22.9845,23.0307,22.9779,23.0175,169400.0
2006-05-10 10:05:00,34.91,34.93,34.66,34.7,207000.0,23.0241,23.0373,22.8592,22.8856,207000.0
2006-05-10 10:10:00,34.7,34.79,34.67,34.77,189000.0,22.8856,22.9449,22.8658,22.9317,189000.0
2006-05-10 10:15:00,34.76,34.9,34.74,34.82,130800.0,22.9251,23.0175,22.9119,22.9647,130800.0
2006-05-10 10:20:00,34.82,34.87,34.8,34.81,59600.0,22.9647,22.9977,22.9515,22.9581,59600.0
2006-05-10 10:25:00,34.82,34.82,34.75,34.75,58600.0,22.9647,22.9647,22.9185,22.9185,58600.0
2006-05-10 10:30:00,34.75,34.79,34.72,34.74,150400.0,22.9185,22.9449,22.8988,22.9119,150400.0
2006-05-10 10:35:00,34.74,34.82,34.71,34.78,134800.0,22.9119,22.9647,22.8922,22.9383,134800.0
2006-05-10 10:40:00,34.79,34.79,34.73,34.76,99000.0,22.9449,22.9449,22.9053,22.9251,99000.0
2006-05-10 10:45:00,34.75,34.75,34.66,34.69,87800.0,22.9185,22.9185,22.8592,22.879,87800.0
2006-05-10 10:50:00,34.69,34.75,34.66,34.75,76400.0,22.879,22.9185,22.8592,22.9185,76400.0
2006-05-10 10:55:00,34.75,34.77,34.73,34.75,119000.0,22.9185,22.9317,22.9053,22.9185,119000.0
2006-05-10 11:00:00,34.75,34.85,34.74,34.85,104000.0,22.9185,22.9845,22.9119,22.9845,104000.0
2006-05-10 11:05:00,34.85,34.95,34.8,34.87,64000.0,22.9845,23.0504,22.9515,22.9977,64000.0
2006-05-10 11:10:00,34.85,34.87,34.82,34.85,254200.0,22.9845,22.9977,22.9647,22.9845,254200.0
2006-05-10 11:15:00,34.85,34.85,34.8,34.81,36600.0,22.9845,22.9845,22.9515,22.9581,36600.0
2006-05-10 11:20:00,34.81,34.88,34.81,34.88,95600.0,22.9581,23.0043,22.9581,23.0043,95600.0
2006-05-10 11:25:00,34.88,34.88,34.81,34.87,43600.0,23.0043,23.0043,22.9581,22.9977,43600.0
2006-05-10 11:30:00,34.87,34.88,34.77,34.77,215200.0,22.9977,23.0043,22.9317,22.9317,215200.0
2006-05-10 11:35:00,34.79,34.84,34.77,34.83,99400.0,22.9449,22.9779,22.9317,22.9713,99400.0
2006-05-10 11:40:00,34.81,34.82,34.74,34.74,92400.0,22.9581,22.9647,22.9119,22.9119,92400.0
2006-05-10 11:45:00,34.74,34.74,34.64,34.7,76400.0,22.9119,22.9119,22.846,22.8856,76400.0
2006-05-10 11:50:00,34.69,34.71,34.52,34.62,140800.0,22.879,22.8922,22.7668,22.8328,140800.0
2006-05-10 11:55:00,34.61,34.63,34.57,34.63,49800.0,22.8262,22.8394,22.7998,22.8394,49800.0
2006-05-10 12:00:00,34.62,34.64,34.61,34.63,19600.0,22.8328,22.846,22.8262,22.8394,19600.0
2006-05-10 12:05:00,34.64,34.8,34.64,34.77,71200.0,22.846,22.9515,22.846,22.9317,71200.0
2006-05-10 12:10:00,34.8,34.81,34.74,34.74,32600.0,22.9515,22.9581,22.9119,22.9119,32600.0
2006-05-10 12:15:00,34.74,34.76,34.69,34.76,39200.0,22.9119,22.9251,22.879,22.9251,39200.0
2006-05-10 12:20:00,34.75,34.83,34.74,34.82,50800.0,22.9185,22.9713,22.9119,22.9647,50800.0
2006-05-10 12:25:00,34.82,34.85,34.81,34.81,68200.0,22.9647,22.9845,22.9581,22.9581,68200.0
2006-05-10 12:30:00,34.84,34.84,34.82,34.82,15600.0,22.9779,22.9779,22.9647,22.9647,15600.0
2006-05-10 12:35:00,34.83,34.83,34.75,34.77,26600.0,22.9713,22.9713,22.9185,22.9317,26600.0
2006-05-10 12:40:00,34.78,34.8,34.76,34.8,12800.0,22.9383,22.9515,22.9251,22.9515,12800.0
2006-05-10 12:45:00,34.8,34.81,34.77,34.77,26600.0,22.9515,22.9581,22.9317,22.9317,26600.0
2006-05-10 12:50:00,34.77,34.79,34.76,34.79,23200.0,22.9317,22.9449,22.9251,22.9449,23200.0
2006-05-10 12:55:00,34.78,34.8,34.7,34.7,73200.0,22.9383,22.9515,22.8856,22.8856,73200.0
2006-05-10 13:00:00,34.69,34.74,34.69,34.74,56600.0,22.879,22.9119,22.879,22.9119,56600.0
2006-05-10 13:05:00,34.7,34.7,34.66,34.7,44800.0,22.8856,22.8856,22.8592,22.8856,44800.0
2006-05-10 13:10:00,34.69,34.69,34.66,34.66,39800.0,22.879,22.879,22.8592,22.8592,39800.0
2006-05-10 13:15:00,34.67,34.68,34.65,34.67,64000.0,22.8658,22.8724,22.8526,22.8658,64000.0
2006-05-10 13:20:00,34.67,34.67,34.6,34.63,59800.0,22.8658,22.8658,22.8196,22.8394,59800.0
2006-05-10 13:25:00,34.63,34.63,34.33,34.44,135800.0,22.8394,22.8394,22.6415,22.7141,135800.0
2006-05-10 13:30:00,34.43,34.51,34.4,34.43,60200.0,22.7075,22.7603,22.6877,22.7075,60200.0
2006-05-10 13:35:00,34.44,34.48,34.42,34.46,60200.0,22.7141,22.7405,22.7009,22.7273,60200.0
2006-05-10 13:40:00,34.45,34.59,34.45,34.56,69600.0,22.7207,22.813,22.7207,22.7932,69600.0
2006-05-10 13:45:00,34.57,34.57,34.55,34.55,67200.0,22.7998,22.7998,22.7866,22.7866,67200.0
2006-05-10 13:50:00,34.56,34.57,34.46,34.48,33800.0,22.7932,22.7998,22.7273,22.7405,33800.0
2006-05-10 13:55:00,34.47,34.47,34.41,34.42,38800.0,22.7339,22.7339,22.6943,22.7009,38800.0
2006-05-10 14:00:00,34.42,34.43,34.31,34.32,54800.0,22.7009,22.7075,22.6283,22.6349,54800.0
2006-05-10 14:05:00,34.32,34.33,34.26,34.26,101400.0,22.6349,22.6415,22.5954,22.5954,101400.0
2006-05-10 14:10:00,34.26,34.26,34.04,34.07,119000.0,22.5954,22.5954,22.4503,22.4701,119000.0
2006-05-10 14:15:00,34.07,34.11,33.94,34.06,138000.0,22.4701,22.4964,22.3843,22.4635,138000.0
2006-05-10 14:20:00,34.05,34.37,34.05,34.28,198400.0,22.4569,22.6679,22.4569,22.6086,198400.0
2006-05-10 14:25:00,34.27,34.3,34.1,34.18,143000.0,22.602,22.6218,22.4898,22.5426,143000.0
2006-05-10 14:30:00,34.18,34.21,34.04,34.11,88000.0,22.5426,22.5624,22.4503,22.4964,88000.0
2006-05-10 14:35:00,34.13,34.26,34.1,34.23,182400.0,22.5096,22.5954,22.4898,22.5756,182400.0
2006-05-10 14:40:00,34.24,34.51,34.24,34.46,210800.0,22.5822,22.7603,22.5822,22.7273,210800.0
2006-05-10 14:45:00,34.48,34.63,34.47,34.58,201000.0,22.7405,22.8394,22.7339,22.8064,201000.0
2006-05-10 14:50:00,34.6,34.74,34.6,34.74,217400.0,22.8196,22.9119,22.8196,22.9119,217400.0
2006-05-10 14:55:00,34.73,34.74,34.6,34.74,148000.0,22.9053,22.9119,22.8196,22.9119,148000.0
2006-05-10 15:00:00,34.74,34.77,34.6,34.6,169000.0,22.9119,22.9317,22.8196,22.8196,169000.0
2006-05-10 15:05:00,34.63,34.72,34.57,34.65,105800.0,22.8394,22.8988,22.7998,22.8526,105800.0
2006-05-10 15:10:00,34.64,34.65,34.53,34.54,86000.0,22.846,22.8526,22.7734,22.78,86000.0
2006-05-10 15:15:00,34.54,34.65,34.48,34.63,73200.0,22.78,22.8526,22.7405,22.8394,73200.0
2006-05-10 15:20:00,34.63,34.7,34.62,34.67,61400.0,22.8394,22.8856,22.8328,22.8658,61400.0
2006-05-10 15:25:00,34.68,34.92,34.66,34.9,138200.0,22.8724,23.0307,22.8592,23.0175,138200.0
2006-05-10 15:30:00,34.89,34.89,34.65,34.65,140800.0,23.0109,23.0109,22.8526,22.8526,140800.0
2006-05-10 15:35:00,34.65,34.68,34.62,34.65,121800.0,22.8526,22.8724,22.8328,22.8526,121800.0
2006-05-10 15:40:00,34.65,34.81,34.64,34.79,113600.0,22.8526,22.9581,22.846,22.9449,113600.0
2006-05-10 15:45:00,34.79,34.88,34.73,34.85,147600.0,22.9449,23.0043,22.9053,22.9845,147600.0
2006-05-10 15:50:00,34.84,34.93,34.81,34.91,178400.0,22.9779,23.0373,22.9581,23.0241,178400.0
2006-05-10 15:55:00,34.91,34.98,34.87,34.88,312000.0,23.0241,23.0702,22.9977,23.0043,312000.0
2006-05-11 09:30:00,35.6,35.76,35.51,35.54,262400.0,23.4791,23.5847,23.4198,23.4396,262400.0
2006-05-11 09:35:00,35.54,35.63,35.4,35.56,237400.0,23.4396,23.4989,23.3472,23.4528,237400.0
2006-05-11 09:40:00,35.6,35.85,35.54,35.85,291800.0,23.4791,23.644,23.4396,23.644,291800.0
2006-05-11 09:45:00,35.88,35.9,35.8,35.83,387200.0,23.6638,23.677,23.611,23.6308,387200.0
2006-05-11 09:50:00,35.82,35.83,35.56,35.58,308000.0,23.6242,23.6308,23.4528,23.4659,308000.0
2006-05-11 09:55:00,35.55,35.75,35.54,35.69,190200.0,23.4462,23.5781,23.4396,23.5385,190200.0
2006-05-11 10:00:00,35.69,35.73,35.4,35.4,275000.0,23.5385,23.5649,23.3472,23.3472,275000.0
2006-05-11 10:05:00,35.4,35.41,35.14,35.15,247600.0,23.3472,23.3538,23.1758,23.1824,247600.0
2006-05-11 10:10:00,35.17,35.54,35.12,35.4,204800.0,23.1955,23.4396,23.1626,23.3472,204800.0
2006-05-11 10:15:00,35.4,35.4,35.26,35.35,200000.0,23.3472,23.3472,23.2549,23.3143,200000.0
2006-05-11 10:20:00,35.35,35.35,35.17,35.27,92600.0,23.3143,23.3143,23.1955,23.2615,92600.0
2006-05-11 10:25:00,35.26,35.27,35.09,35.1,164000.0,23.2549,23.2615,23.1428,23.1494,164000.0
2006-05-11 10:30:00,35.11,35.17,34.99,35.17,180400.0,23.156,23.1955,23.0768,23.1955,180400.0
2006-05-11 10:35:00,35.18,35.2,34.93,34.94,87400.0,23.2021,23.2153,23.0373,23.0439,87400.0
2006-05-11 10:40:00,34.94,35.01,34.88,34.98,153200.0,23.0439,23.09,23.0043,23.0702,153200.0
2006-05-11 10:45:00,34.98,34.98,34.82,34.88,173400.0,23.0702,23.0702,22.9647,23.0043,173400.0
2006-05-11 10:50:00,34.85,35.12,34.75,34.79,172000.0,22.9845,23.1626,22.9185,22.9449,172000.0
2006-05-11 10:55:00,34.77,35.07,34.77,35.01,168200.0,22.9317,23.1296,22.9317,23.09,168200.0
2006-05-11 11:00:00,35.01,35.26,34.93,35.17,215000.0,23.09,23.2549,23.0373,23.1955,215000.0
2006-05-11 11:05:00,35.16,35.39,35.13,35.33,138200.0,23.1889,23.3406,23.1692,23.3011,138200.0
2006-05-11 11:10:00,35.33,35.33,35.18,35.18,119600.0,23.3011,23.3011,23.2021,23.2021,119600.0
2006-05-11 11:15:00,35.2,35.3,35.14,35.27,186800.0,23.2153,23.2813,23.1758,23.2615,186800.0
2006-05-11 11:20:00,35.3,35.38,35.24,35.25,113400.0,23.2813,23.334,23.2417,23.2483,113400.0
2006-05-11 11:25:00,35.25,35.38,35.25,35.38,183400.0,23.2483,23.334,23.2483,23.334,183400.0
2006-05-11 11:30:00,35.4,35.48,35.37,35.46,183000.0,23.3472,23.4,23.3274,23.3868,183000.0
2006-05-11 11:35:00,35.47,35.48,35.38,35.39,99600.0,23.3934,23.4,23.334,23.3406,99600.0
2006-05-11 11:40:00,35.41,35.56,35.41,35.54,172200.0,23.3538,23.4528,23.3538,23.4396,172200.0
2006-05-11 11:45:00,35.52,35.58,35.46,35.46,104600.0,23.4264,23.4659,23.3868,23.3868,104600.0
2006-05-11 11:50:00,35.47,35.47,35.3,35.32,189600.0,23.3934,23.3934,23.2813,23.2945,189600.0
2006-05-11 11:55:00,35.3,35.34,35.26,35.32,86200.0,23.2813,23.3077,23.2549,23.2945,86200.0
2006-05-11 12:00:00,35.32,35.38,35.3,35.3,56400.0,23.2945,23.334,23.2813,23.2813,56400.0
2006-05-11 12:05:00,35.3,35.32,35.18,35.18,80600.0,23.2813,23.2945,23.2021,23.2021,80600.0
2006-05-11 12:10:00,35.16,35.22,35.08,35.08,93800.0,23.1889,23.2285,23.1362,23.1362,93800.0
2006-05-11 12:15:00,35.08,35.15,35.02,35.03,81400.0,23.1362,23.1824,23.0966,23.1032,81400.0
2006-05-11 12:20:00,35.02,35.05,34.85,34.92,156600.0,23.0966,23.1164,22.9845,23.0307,156600.0
2006-05-11 12:25:00,34.92,34.98,34.84,34.87,255800.0,23.0307,23.0702,22.9779,22.9977,255800.0
2006-05-11 12:30:00,34.9,34.96,34.86,34.86,117400.0,23.0175,23.057,22.9911,22.9911,117400.0
2006-05-11 12:35:00,34.86,34.93,34.85,34.93,79400.0,22.9911,23.0373,22.9845,23.0373,79400.0
2006-05-11 12:40:00,34.91,35.01,34.91,35.01,201800.0,23.0241,23.09,23.0241,23.09,201800.0
2006-05-11 12:45:00,35.0,35.02,34.98,35.02,111600.0,23.0834,23.0966,23.0702,23.0966,111600.0
2006-05-11 12:50:00,35.02,35.06,35.0,35.01,80800.0,23.0966,23.123,23.0834,23.09,80800.0
2006-05-11 12:55:00,35.01,35.09,35.01,35.08,56800.0,23.09,23.1428,23.09,23.1362,56800.0
2006-05-11 13:00:00,35.08,35.08,35.01,35.07,90800.0,23.1362,23.1362,23.09,23.1296,90800.0
2006-05-11 13:05:00,35.07,35.07,35.0,35.01,58800.0,23.1296,23.1296,23.0834,23.09,58800.0
2006-05-11 13:10:00,35.01,35.01,34.95,34.99,121600.0,23.09,23.09,23.0504,23.0768,121600.0
2006-05-11 13:15:00,34.99,35.08,34.96,35.08,54800.0,23.0768,23.1362,23.057,23.1362,54800.0
2006-05-11 13:20:00,35.08,35.09,34.95,34.97,188000.0,23.1362,23.1428,23.0504,23.0636,188000.0
2006-05-11 13:25:00,34.97,34.98,34.82,34.85,63000.0,23.0636,23.0702,22.9647,22.9845,63000.0
2006-05-11 13:30:00,34.85,34.87,34.83,34.85,26200.0,22.9845,22.9977,22.9713,22.9845,26200.0
2006-05-11 13:35:00,34.84,34.85,34.77,34.77,49400.0,22.9779,22.9845,22.9317,22.9317,49400.0
2006-05-11 13:40:00,34.77,34.79,34.6,34.63,94000.0,22.9317,22.9449,22.8196,22.8394,94000.0
2006-05-11 13:45:00,34.63,34.63,34.58,34.6,62800.0,22.8394,22.8394,22.8064,22.8196,62800.0
2006-05-11 13:50:00,34.61,34.84,34.61,34.82,70000.0,22.8262,22.9779,22.8262,22.9647,70000.0
2006-05-11 13:55:00,34.82,34.98,34.82,34.98,55400.0,22.9647,23.0702,22.9647,23.0702,55400.0
2006-05-11 14:00:00,34.98,35.02,34.97,34.99,110000.0,23.0702,23.0966,23.0636,23.0768,110000.0
2006-05-11 14:05:00,34.99,35.05,34.99,35.05,73400.0,23.0768,23.1164,23.0768,23.1164,73400.0
2006-05-11 14:10:00,35.05,35.05,34.81,34.81,96000.0,23.1164,23.1164,22.9581,22.9581,96000.0
2006-05-11 14:15:00,34.81,34.88,34.81,34.88,30000.0,22.9581,23.0043,22.9581,23.0043,30000.0
2006-05-11 14:20:00,34.88,34.98,34.85,34.97,125000.0,23.0043,23.0702,22.9845,23.0636,125000.0
2006-05-11 14:25:00,34.98,35.05,34.93,35.02,139600.0,23.0702,23.1164,23.0373,23.0966,139600.0
2006-05-11 14:30:00,35.01,35.04,34.91,34.91,50600.0,23.09,23.1098,23.0241,23.0241,50600.0
2006-05-11 14:35:00,34.91,34.99,34.89,34.99,82800.0,23.0241,23.0768,23.0109,23.0768,82800.0
2006-05-11 14:40:00,34.97,34.97,34.9,34.9,47000.0,23.0636,23.0636,23.0175,23.0175,47000.0
2006-05-11 14:45:00,34.88,34.89,34.81,34.83,76400.0,23.0043,23.0109,22.9581,22.9713,76400.0
2006-05-11 14:50:00,34.82,34.82,34.72,34.72,71600.0,22.9647,22.9647,22.8988,22.8988,71600.0
2006-05-11 14:55:00,34.71,34.73,34.56,34.58,105600.0,22.8922,22.9053,22.7932,22.8064,105600.0
2006-05-11 15:00:00,34.58,34.59,34.49,34.54,127200.0,22.8064,22.813,22.7471,22.78,127200.0
2006-05-11 15:05:00,34.52,34.52,34.43,34.49,143400.0,22.7668,22.7668,22.7075,22.7471,143400.0
2006-05-11 15:10:00,34.49,34.5,34.22,34.26,229000.0,22.7471,22.7537,22.569,22.5954,229000.0
2006-05-11 15:15:00,34.22,34.44,34.22,34.4,145400.0,22.569,22.7141,22.569,22.6877,145400.0
2006-05-11 15:20:00,34.39,34.41,34.33,34.41,57400.0,22.6811,22.6943,22.6415,22.6943,57400.0
2006-05-11 15:25:00,34.42,34.44,34.17,34.17,94800.0,22.7009,22.7141,22.536,22.536,94800.0
2006-05-11 15:30:00,34.18,34.24,34.13,34.23,115000.0,22.5426,22.5822,22.5096,22.5756,115000.0
2006-05-11 15:35:00,34.23,34.24,34.15,34.17,93000.0,22.5756,22.5822,22.5228,22.536,93000.0
2006-05-11 15:40:00,34.17,34.21,34.15,34.16,113600.0,22.536,22.5624,22.5228,22.5294,113600.0
2006-05-11 15:45:00,34.16,34.19,34.09,34.16,137000.0,22.5294,22.5492,22.4833,22.5294,137000.0
2006-05-11 15:50:00,34.16,34.18,34.04,34.04,147000.0,22.5294,22.5426,22.4503,22.4503,147000.0
2006-05-11 15:55:00,34.04,34.06,33.95,34.05,280400.0,22.4503,22.4635,22.3909,22.4569,280400.0
2006-05-12 09:30:00,33.99,34.41,33.95,34.41,163600.0,22.4173,22.6943,22.3909,22.6943,163600.0
2006-05-12 09:35:00,34.41,34.55,34.02,34.06,124400.0,22.6943,22.7866,22.4371,22.4635,124400.0
2006-05-12 09:40:00,34.08,34.08,33.81,33.96,160200.0,22.4767,22.4767,22.2986,22.3975,160200.0
2006-05-12 09:45:00,33.96,34.06,33.94,33.94,211400.0,22.3975,22.4635,22.3843,22.3843,211400.0
2006-05-12 09:50:00,33.95,34.15,33.94,34.0,136400.0,22.3909,22.5228,22.3843,22.4239,136400.0
2006-05-12 09:55:00,33.97,34.21,33.97,34.08,120600.0,22.4041,22.5624,22.4041,22.4767,120600.0
2006-05-12 10:00:00,34.08,34.14,33.97,34.08,127800.0,22.4767,22.5162,22.4041,22.4767,127800.0
2006-05-12 10:05:00,34.1,34.12,33.88,33.92,183200.0,22.4898,22.503,22.3448,22.3711,183200.0
2006-05-12 10:10:00,33.9,33.93,33.63,33.69,209800.0,22.3579,22.3777,22.1799,22.2194,209800.0
2006-05-12 10:15:00,33.7,33.71,33.25,33.36,215600.0,22.226,22.2326,21.9293,22.0018,215600.0
2006-05-12 10:20:00,33.35,33.35,33.17,33.21,200200.0,21.9952,21.9952,21.8765,21.9029,200200.0
2006-05-12 10:25:00,33.21,33.27,33.18,33.18,150600.0,21.9029,21.9424,21.8831,21.8831,150600.0
2006-05-12 10:30:00,33.18,33.2,32.92,33.01,264200.0,21.8831,21.8963,21.7116,21.771,264200.0
2006-05-12 10:35:00,33.01,33.01,32.7,32.7,192600.0,21.771,21.771,21.5665,21.5665,192600.0
2006-05-12 10:40:00,32.71,32.71,32.5,32.55,316200.0,21.5731,21.5731,21.4346,21.4676,316200.0
2006-05-12 10:45:00,32.54,32.69,32.45,32.45,233000.0,21.461,21.5599,21.4016,21.4016,233000.0
2006-05-12 10:50:00,32.46,32.93,32.44,32.91,229000.0,21.4082,21.7182,21.395,21.705,229000.0
2006-05-12 10:55:00,32.9,33.05,32.88,32.95,219400.0,21.6984,21.7973,21.6852,21.7314,219400.0
2006-05-12 11:00:00,32.94,32.95,32.76,32.9,162800.0,21.7248,21.7314,21.6061,21.6984,162800.0
2006-05-12 11:05:00,32.87,32.96,32.83,32.83,171600.0,21.6786,21.738,21.6522,21.6522,171600.0
2006-05-12 11:10:00,32.84,32.85,32.63,32.72,139000.0,21.6588,21.6654,21.5203,21.5797,139000.0
2006-05-12 11:15:00,32.73,32.81,32.71,32.77,105200.0,21.5863,21.6391,21.5731,21.6127,105200.0
2006-05-12 11:20:00,32.77,32.82,32.66,32.75,115200.0,21.6127,21.6457,21.5401,21.5995,115200.0
2006-05-12 11:25:00,32.74,32.88,32.68,32.83,88000.0,21.5929,21.6852,21.5533,21.6522,88000.0
2006-05-12 11:30:00,32.82,32.88,32.76,32.79,73800.0,21.6457,21.6852,21.6061,21.6259,73800.0
2006-05-12 11:35:00,32.79,32.8,32.66,32.66,149600.0,21.6259,21.6325,21.5401,21.5401,149600.0
2006-05-12 11:40:00,32.67,32.8,32.67,32.73,169000.0,21.5467,21.6325,21.5467,21.5863,169000.0
2006-05-12 11:45:00,32.69,32.76,32.54,32.65,129600.0,21.5599,21.6061,21.461,21.5335,129600.0
2006-05-12 11:50:00,32.65,32.81,32.63,32.77,59400.0,21.5335,21.6391,21.5203,21.6127,59400.0
2006-05-12 11:55:00,32.77,32.85,32.77,32.85,70800.0,21.6127,21.6654,21.6127,21.6654,70800.0
2006-05-12 12:00:00,32.85,32.85,32.75,32.77,178400.0,21.6654,21.6654,21.5995,21.6127,178400.0
2006-05-12 12:05:00,32.77,32.78,32.68,32.74,140200.0,21.6127,21.6193,21.5533,21.5929,140200.0
2006-05-12 12:10:00,32.74,32.78,32.7,32.7,66400.0,21.5929,21.6193,21.5665,21.5665,66400.0
2006-05-12 12:15:00,32.7,32.79,32.67,32.77,47200.0,21.5665,21.6259,21.5467,21.6127,47200.0
2006-05-12 12:20:00,32.77,32.79,32.69,32.7,49800.0,21.6127,21.6259,21.5599,21.5665,49800.0
2006-05-12 12:25:00,32.7,32.7,32.48,32.48,124200.0,21.5665,21.5665,21.4214,21.4214,124200.0
2006-05-12 12:30:00,32.48,32.58,32.45,32.45,176400.0,21.4214,21.4874,21.4016,21.4016,176400.0
2006-05-12 12:35:00,32.45,32.48,32.38,32.47,154000.0,21.4016,21.4214,21.3555,21.4148,154000.0
2006-05-12 12:40:00,32.47,32.55,32.47,32.54,99800.0,21.4148,21.4676,21.4148,21.461,99800.0
2006-05-12 12:45:00,32.53,32.6,32.45,32.52,98600.0,21.4544,21.5006,21.4016,21.4478,98600.0
2006-05-12 12:50:00,32.51,32.52,32.46,32.49,77400.0,21.4412,21.4478,21.4082,21.428,77400.0
2006-05-12 12:55:00,32.49,32.6,32.49,32.6,75200.0,21.428,21.5006,21.428,21.5006,75200.0
2006-05-12 13:00:00,32.61,32.71,32.58,32.67,102800.0,21.5072,21.5731,21.4874,21.5467,102800.0
2006-05-12 13:05:00,32.67,32.73,32.58,32.61,93200.0,21.5467,21.5863,21.4874,21.5072,93200.0
2006-05-12 13:10:00,32.6,32.68,32.55,32.63,83000.0,21.5006,21.5533,21.4676,21.5203,83000.0
2006-05-12 13:15:00,32.63,32.69,32.58,32.63,78800.0,21.5203,21.5599,21.4874,21.5203,78800.0
2006-05-12 13:20:00,32.67,32.74,32.65,32.68,36400.0,21.5467,21.5929,21.5335,21.5533,36400.0
2006-05-12 13:25:00,32.67,32.77,32.63,32.63,73000.0,21.5467,21.6127,21.5203,21.5203,73000.0
2006-05-12 13:30:00,32.63,32.76,32.6,32.76,52600.0,21.5203,21.6061,21.5006,21.6061,52600.0
2006-05-12 13:35:00,32.75,32.87,32.72,32.72,103200.0,21.5995,21.6786,21.5797,21.5797,103200.0
2006-05-12 13:40:00,32.73,32.77,32.68,32.72,60200.0,21.5863,21.6127,21.5533,21.5797,60200.0
2006-05-12 13:45:00,32.73,32.76,32.68,32.72,41200.0,21.5863,21.6061,21.5533,21.5797,41200.0
2006-05-12 13:50:00,32.72,32.74,32.68,32.69,42400.0,21.5797,21.5929,21.5533,21.5599,42400.0
2006-05-12 13:55:00,32.69,32.72,32.63,32.65,47600.0,21.5599,21.5797,21.5203,21.5335,47600.0
2006-05-12 14:00:00,32.65,32.77,32.63,32.77,77200.0,21.5335,21.6127,21.5203,21.6127,77200.0
2006-05-12 14:05:00,32.74,32.77,32.7,32.72,92000.0,21.5929,21.6127,21.5665,21.5797,92000.0
2006-05-12 14:10:00,32.72,32.93,32.71,32.91,90600.0,21.5797,21.7182,21.5731,21.705,90600.0
2006-05-12 14:15:00,32.94,32.94,32.84,32.85,96200.0,21.7248,21.7248,21.6588,21.6654,96200.0
2006-05-12 14:20:00,32.84,32.85,32.74,32.83,130400.0,21.6588,21.6654,21.5929,21.6522,130400.0
2006-05-12 14:25:00,32.82,32.95,32.77,32.9,89400.0,21.6457,21.7314,21.6127,21.6984,89400.0
2006-05-12 14:30:00,32.9,32.9,32.7,32.74,131000.0,21.6984,21.6984,21.5665,21.5929,131000.0
2006-05-12 14:35:00,32.74,32.82,32.73,32.76,134800.0,21.5929,21.6457,21.5863,21.6061,134800.0
2006-05-12 14:40:00,32.77,32.81,32.74,32.75,89400.0,21.6127,21.6391,21.5929,21.5995,89400.0
2006-05-12 14:45:00,32.76,32.77,32.74,32.75,116400.0,21.6061,21.6127,21.5929,21.5995,116400.0
2006-05-12 14:50:00,32.75,32.75,32.63,32.63,75400.0,21.5995,21.5995,21.5203,21.5203,75400.0
2006-05-12 14:55:00,32.63,32.69,32.6,32.6,57200.0,21.5203,21.5599,21.5006,21.5006,57200.0
2006-05-12 15:00:00,32.6,32.69,32.6,32.68,65400.0,21.5006,21.5599,21.5006,21.5533,65400.0
2006-05-12 15:05:00,32.68,32.68,32.56,32.58,81000.0,21.5533,21.5533,21.4742,21.4874,81000.0
2006-05-12 15:10:00,32.59,32.59,32.54,32.59,84000.0,21.494,21.494,21.461,21.494,84000.0
2006-05-12 15:15:00,32.58,32.67,32.55,32.67,151400.0,21.4874,21.5467,21.4676,21.5467,151400.0
2006-05-12 15:20:00,32.67,32.82,32.66,32.82,137000.0,21.5467,21.6457,21.5401,21.6457,137000.0
2006-05-12 15:25:00,32.82,32.92,32.81,32.91,151000.0,21.6457,21.7116,21.6391,21.705,151000.0
2006-05-12 15:30:00,32.91,32.92,32.76,32.84,153800.0,21.705,21.7116,21.6061,21.6588,153800.0
2006-05-12 15:35:00,32.84,32.84,32.68,32.71,195800.0,21.6588,21.6588,21.5533,21.5731,195800.0
2006-05-12 15:40:00,32.71,32.79,32.71,32.73,120000.0,21.5731,21.6259,21.5731,21.5863,120000.0
2006-05-12 15:45:00,32.74,32.84,32.73,32.83,146200.0,21.5929,21.6588,21.5863,21.6522,146200.0
2006-05-12 15:50:00,32.83,32.83,32.77,32.79,180400.0,21.6522,21.6522,21.6127,21.6259,180400.0
2006-05-12 15:55:00,32.79,32.81,32.7,32.71,353600.0,21.6259,21.6391,21.5665,21.5731,353600.0
2006-05-15 09:30:00,30.75,31.13,30.4,30.4,18800.0,20.2804,20.5311,20.0496,20.0496,18800.0
2006-05-15 09:35:00,30.5,30.9,30.0,30.6,1190200.0,20.1156,20.3794,19.7858,20.1815,1190200.0
2006-05-15 09:40:00,30.6,30.8,30.59,30.75,233800.0,20.1815,20.3134,20.1749,20.2804,233800.0
2006-05-15 09:45:00,30.8,31.07,30.75,31.07,386200.0,20.3134,20.4915,20.2804,20.4915,386200.0
2006-05-15 09:50:00,31.0,31.28,30.88,31.1,389400.0,20.4453,20.63,20.3662,20.5113,389400.0
2006-05-15 09:55:00,31.15,31.21,30.73,30.87,314000.0,20.5442,20.5838,20.2672,20.3596,314000.0
2006-05-15 10:00:00,30.87,30.98,30.75,30.85,216200.0,20.3596,20.4321,20.2804,20.3464,216200.0
2006-05-15 10:05:00,30.85,30.93,30.79,30.85,232000.0,20.3464,20.3991,20.3068,20.3464,232000.0
2006-05-15 10:10:00,30.85,31.0,30.79,30.97,169000.0,20.3464,20.4453,20.3068,20.4255,169000.0
2006-05-15 10:15:00,30.97,31.13,30.93,31.12,214200.0,20.4255,20.5311,20.3991,20.5245,214200.0
2006-05-15 10:20:00,31.2,31.23,30.98,31.15,228800.0,20.5772,20.597,20.4321,20.5442,228800.0
2006-05-15 10:25:00,31.24,31.45,31.14,31.38,233400.0,20.6036,20.7421,20.5377,20.6959,233400.0
2006-05-15 10:30:00,31.39,31.49,31.29,31.49,246600.0,20.7025,20.7685,20.6366,20.7685,246600.0
2006-05-15 10:35:00,31.49,31.53,31.28,31.28,339600.0,20.7685,20.7949,20.63,20.63,339600.0
2006-05-15 10:40:00,31.29,31.4,31.22,31.4,197200.0,20.6366,20.7091,20.5904,20.7091,197200.0
2006-05-15 10:45:00,31.4,31.45,31.28,31.43,256000.0,20.7091,20.7421,20.63,20.7289,256000.0
2006-05-15 10:50:00,31.43,31.47,31.31,31.34,318000.0,20.7289,20.7553,20.6498,20.6696,318000.0
2006-05-15 10:55:00,31.33,31.42,31.28,31.36,163800.0,20.663,20.7223,20.63,20.6827,163800.0
2006-05-15 11:00:00,31.36,31.58,31.35,31.5,166800.0,20.6827,20.8278,20.6762,20.7751,166800.0
2006-05-15 11:05:00,31.51,31.61,31.43,31.61,111400.0,20.7817,20.8476,20.7289,20.8476,111400.0
2006-05-15 11:10:00,31.63,31.7,31.42,31.42,126400.0,20.8608,20.907,20.7223,20.7223,126400.0
2006-05-15 11:15:00,31.42,31.5,31.36,31.5,98600.0,20.7223,20.7751,20.6827,20.7751,98600.0
2006-05-15 11:20:00,31.5,31.5,31.2,31.2,139200.0,20.7751,20.7751,20.5772,20.5772,139200.0
2006-05-15 11:25:00,31.23,31.34,31.1,31.28,195200.0,20.597,20.6696,20.5113,20.63,195200.0
2006-05-15 11:30:00,31.3,31.34,31.21,31.3,58000.0,20.6432,20.6696,20.5838,20.6432,58000.0
2006-05-15 11:35:00,31.3,31.33,31.11,31.32,100200.0,20.6432,20.663,20.5179,20.6564,100200.0
2006-05-15 11:40:00,31.32,31.35,31.24,31.24,73800.0,20.6564,20.6762,20.6036,20.6036,73800.0
2006-05-15 11:45:00,31.24,31.25,31.11,31.13,102800.0,20.6036,20.6102,20.5179,20.5311,102800.0
2006-05-15 11:50:00,31.13,31.17,31.07,31.09,152600.0,20.5311,20.5574,20.4915,20.5047,152600.0
2006-05-15 11:55:00,31.08,31.15,31.05,31.07,56200.0,20.4981,20.5442,20.4783,20.4915,56200.0
2006-05-15 12:00:00,31.05,31.1,31.03,31.06,129200.0,20.4783,20.5113,20.4651,20.4849,129200.0
2006-05-15 12:05:00,31.06,31.08,30.93,30.96,147600.0,20.4849,20.4981,20.3991,20.4189,147600.0
2006-05-15 12:10:00,30.93,30.93,30.84,30.85,152000.0,20.3991,20.3991,20.3398,20.3464,152000.0
2006-05-15 12:15:00,30.84,30.88,30.77,30.77,208000.0,20.3398,20.3662,20.2936,20.2936,208000.0
2006-05-15 12:20:00,30.77,30.8,30.68,30.75,139000.0,20.2936,20.3134,20.2343,20.2804,139000.0
2006-05-15 12:25:00,30.72,30.87,30.72,30.83,131200.0,20.2606,20.3596,20.2606,20.3332,131200.0
2006-05-15 12:30:00,30.8,30.97,30.8,30.97,85400.0,20.3134,20.4255,20.3134,20.4255,85400.0
2006-05-15 12:35:00,30.97,31.06,30.96,30.96,83800.0,20.4255,20.4849,20.4189,20.4189,83800.0
2006-05-15 12:40:00,30.96,30.96,30.85,30.93,85200.0,20.4189,20.4189,20.3464,20.3991,85200.0
2006-05-15 12:45:00,30.92,30.95,30.85,30.91,53200.0,20.3926,20.4123,20.3464,20.386,53200.0
2006-05-15 12:50:00,30.93,30.99,30.91,30.92,84800.0,20.3991,20.4387,20.386,20.3926,84800.0
2006-05-15 12:55:00,30.91,30.92,30.84,30.9,60000.0,20.386,20.3926,20.3398,20.3794,60000.0
2006-05-15 13:00:00,30.89,30.95,30.87,30.9,57600.0,20.3728,20.4123,20.3596,20.3794,57600.0
2006-05-15 13:05:00,30.92,30.92,30.82,30.88,80000.0,20.3926,20.3926,20.3266,20.3662,80000.0
2006-05-15 13:10:00,30.86,30.99,30.86,30.97,64800.0,20.353,20.4387,20.353,20.4255,64800.0
2006-05-15 13:15:00,30.99,30.99,30.86,30.86,71400.0,20.4387,20.4387,20.353,20.353,71400.0
2006-05-15 13:20:00,30.84,30.95,30.81,30.87,117000.0,20.3398,20.4123,20.32,20.3596,117000.0
2006-05-15 13:25:00,30.87,30.88,30.77,30.82,84000.0,20.3596,20.3662,20.2936,20.3266,84000.0
2006-05-15 13:30:00,30.82,30.89,30.79,30.83,76000.0,20.3266,20.3728,20.3068,20.3332,76000.0
2006-05-15 13:35:00,30.85,30.89,30.83,30.89,57600.0,20.3464,20.3728,20.3332,20.3728,57600.0
2006-05-15 13:40:00,30.89,30.89,30.79,30.83,71400.0,20.3728,20.3728,20.3068,20.3332,71400.0
2006-05-15 13:45:00,30.83,30.85,30.73,30.73,71800.0,20.3332,20.3464,20.2672,20.2672,71800.0
2006-05-15 13:50:00,30.72,30.73,30.63,30.68,99200.0,20.2606,20.2672,20.2013,20.2343,99200.0
2006-05-15 13:55:00,30.68,30.75,30.63,30.65,63000.0,20.2343,20.2804,20.2013,20.2145,63000.0
2006-05-15 14:00:00,30.66,30.83,30.66,30.79,155000.0,20.2211,20.3332,20.2211,20.3068,155000.0
2006-05-15 14:05:00,30.78,30.81,30.7,30.71,88000.0,20.3002,20.32,20.2475,20.2541,88000.0
2006-05-15 14:10:00,30.7,30.73,30.64,30.7,72000.0,20.2475,20.2672,20.2079,20.2475,72000.0
2006-05-15 14:15:00,30.72,30.72,30.56,30.61,145600.0,20.2606,20.2606,20.1551,20.1881,145600.0
2006-05-15 14:20:00,30.63,30.63,30.4,30.49,170000.0,20.2013,20.2013,20.0496,20.109,170000.0
2006-05-15 14:25:00,30.48,30.59,30.4,30.49,175000.0,20.1024,20.1749,20.0496,20.109,175000.0
2006-05-15 14:30:00,30.48,30.55,30.41,30.49,218200.0,20.1024,20.1485,20.0562,20.109,218200.0
2006-05-15 14:35:00,30.48,30.5,30.4,30.46,109800.0,20.1024,20.1156,20.0496,20.0892,109800.0
2006-05-15 14:40:00,30.45,30.48,30.42,30.44,90600.0,20.0826,20.1024,20.0628,20.076,90600.0
2006-05-15 14:45:00,30.45,30.45,30.33,30.36,223200.0,20.0826,20.0826,20.0034,20.0232,223200.0
2006-05-15 14:50:00,30.36,30.48,30.36,30.43,126600.0,20.0232,20.1024,20.0232,20.0694,126600.0
2006-05-15 14:55:00,30.41,30.43,30.23,30.23,137200.0,20.0562,20.0694,19.9375,19.9375,137200.0
2006-05-15 15:00:00,30.22,30.32,30.11,30.11,173400.0,19.9309,19.9968,19.8583,19.8583,173400.0
2006-05-15 15:05:00,30.11,30.25,30.11,30.15,196000.0,19.8583,19.9507,19.8583,19.8847,196000.0
2006-05-15 15:10:00,30.15,30.33,30.11,30.33,250800.0,19.8847,20.0034,19.8583,20.0034,250800.0
2006-05-15 15:15:00,30.32,30.4,30.24,30.38,263800.0,19.9968,20.0496,19.9441,20.0364,263800.0
2006-05-15 15:20:00,30.38,30.38,30.2,30.24,254800.0,20.0364,20.0364,19.9177,19.9441,254800.0
2006-05-15 15:25:00,30.24,30.36,30.21,30.3,273800.0,19.9441,20.0232,19.9243,19.9836,273800.0
2006-05-15 15:30:00,30.33,30.57,30.3,30.57,182000.0,20.0034,20.1617,19.9836,20.1617,182000.0
2006-05-15 15:35:00,30.58,30.74,30.55,30.65,233600.0,20.1683,20.2738,20.1485,20.2145,233600.0
2006-05-15 15:40:00,30.65,30.7,30.63,30.66,184600.0,20.2145,20.2475,20.2013,20.2211,184600.0
2006-05-15 15:45:00,30.67,30.84,30.67,30.84,275400.0,20.2277,20.3398,20.2277,20.3398,275400.0
2006-05-15 15:50:00,30.82,30.85,30.76,30.79,204800.0,20.3266,20.3464,20.287,20.3068,204800.0
2006-05-15 15:55:00,30.79,30.8,30.75,30.75,271000.0,20.3068,20.3134,20.2804,20.2804,271000.0
2006-05-16 09:30:00,31.0,31.0,31.0,31.0,0.0,20.4453,20.4453,20.4453,20.4453,0.0
2006-05-16 09:35:00,31.48,31.49,31.29,31.45,346800.0,20.7619,20.7685,20.6366,20.7421,346800.0
2006-05-16 09:40:00,31.46,31.46,31.1,31.1,184200.0,20.7487,20.7487,20.5113,20.5113,184200.0
2006-05-16 09:45:00,31.1,31.25,31.03,31.1,121200.0,20.5113,20.6102,20.4651,20.5113,121200.0
2006-05-16 09:50:00,31.08,31.3,31.04,31.11,141000.0,20.4981,20.6432,20.4717,20.5179,141000.0
2006-05-16 09:55:00,31.09,31.22,31.06,31.16,126400.0,20.5047,20.5904,20.4849,20.5508,126400.0
2006-05-16 10:00:00,31.16,31.18,30.88,31.05,182200.0,20.5508,20.564,20.3662,20.4783,182200.0
2006-05-16 10:05:00,31.02,31.04,30.87,30.95,116200.0,20.4585,20.4717,20.3596,20.4123,116200.0
2006-05-16 10:10:00,30.93,30.95,30.78,30.81,217400.0,20.3991,20.4123,20.3002,20.32,217400.0
2006-05-16 10:15:00,30.84,30.85,30.72,30.79,166200.0,20.3398,20.3464,20.2606,20.3068,166200.0
2006-05-16 10:20:00,30.79,30.79,30.64,30.65,111000.0,20.3068,20.3068,20.2079,20.2145,111000.0
2006-05-16 10:25:00,30.65,30.75,30.45,30.47,133400.0,20.2145,20.2804,20.0826,20.0958,133400.0
2006-05-16 10:30:00,30.36,30.55,30.36,30.46,214000.0,20.0232,20.1485,20.0232,20.0892,214000.0
2006-05-16 10:35:00,30.46,30.55,30.42,30.43,130400.0,20.0892,20.1485,20.0628,20.0694,130400.0
2006-05-16 10:40:00,30.42,30.43,30.32,30.4,122400.0,20.0628,20.0694,19.9968,20.0496,122400.0
2006-05-16 10:45:00,30.39,30.41,30.21,30.29,214400.0,20.043,20.0562,19.9243,19.9771,214400.0
2006-05-16 10:50:00,30.29,30.31,30.18,30.21,137200.0,19.9771,19.9902,19.9045,19.9243,137200.0
2006-05-16 10:55:00,30.21,30.31,30.02,30.13,165000.0,19.9243,19.9902,19.799,19.8715,165000.0
2006-05-16 11:00:00,30.13,30.27,30.08,30.25,164600.0,19.8715,19.9639,19.8386,19.9507,164600.0
2006-05-16 11:05:00,30.25,30.31,30.16,30.25,259000.0,19.9507,19.9902,19.8913,19.9507,259000.0
2006-05-16 11:10:00,30.25,30.33,30.18,30.21,127000.0,19.9507,20.0034,19.9045,19.9243,127000.0
2006-05-16 11:15:00,30.21,30.25,30.14,30.19,126400.0,19.9243,19.9507,19.8781,19.9111,126400.0
2006-05-16 11:20:00,30.2,30.2,30.13,30.16,129800.0,19.9177,19.9177,19.8715,19.8913,129800.0
2006-05-16 11:25:00,30.15,30.17,30.0,30.0,160800.0,19.8847,19.8979,19.7858,19.7858,160800.0
2006-05-16 11:30:00,30.03,30.04,29.5,29.65,372200.0,19.8056,19.8122,19.456,19.555,372200.0
2006-05-16 11:35:00,29.66,29.66,29.5,29.51,213800.0,19.5616,19.5616,19.456,19.4626,213800.0
2006-05-16 11:40:00,29.49,29.54,29.2,29.34,265000.0,19.4494,19.4824,19.2582,19.3505,265000.0
2006-05-16 11:45:00,29.32,29.55,29.32,29.52,249000.0,19.3373,19.489,19.3373,19.4692,249000.0
2006-05-16 11:50:00,29.53,29.68,29.5,29.67,227000.0,19.4758,19.5747,19.456,19.5681,227000.0
2006-05-16 11:55:00,29.66,29.95,29.65,29.93,276600.0,19.5616,19.7528,19.555,19.7396,276600.0
2006-05-16 12:00:00,29.93,30.19,29.92,30.14,191600.0,19.7396,19.9111,19.733,19.8781,191600.0
2006-05-16 12:05:00,30.14,30.25,30.11,30.16,204800.0,19.8781,19.9507,19.8583,19.8913,204800.0
2006-05-16 12:10:00,30.18,30.26,30.15,30.23,135800.0,19.9045,19.9573,19.8847,19.9375,135800.0
2006-05-16 12:15:00,30.23,30.25,29.93,30.04,175800.0,19.9375,19.9507,19.7396,19.8122,175800.0
2006-05-16 12:20:00,30.04,30.06,29.93,29.94,98400.0,19.8122,19.8254,19.7396,19.7462,98400.0
2006-05-16 12:25:00,29.96,30.0,29.79,29.94,114000.0,19.7594,19.7858,19.6473,19.7462,114000.0
2006-05-16 12:30:00,29.97,30.2,29.97,30.18,184800.0,19.766,19.9177,19.766,19.9045,184800.0
2006-05-16 12:35:00,30.19,30.27,30.01,30.09,158800.0,19.9111,19.9639,19.7924,19.8451,158800.0
2006-05-16 12:40:00,30.09,30.18,30.03,30.14,113400.0,19.8451,19.9045,19.8056,19.8781,113400.0
2006-05-16 12:45:00,30.15,30.23,30.13,30.2,153200.0,19.8847,19.9375,19.8715,19.9177,153200.0
2006-05-16 12:50:00,30.19,30.3,30.16,30.27,94800.0,19.9111,19.9836,19.8913,19.9639,94800.0
2006-05-16 12:55:00,30.27,30.45,30.27,30.44,152400.0,19.9639,20.0826,19.9639,20.076,152400.0
2006-05-16 13:00:00,30.43,30.48,30.35,30.47,141000.0,20.0694,20.1024,20.0166,20.0958,141000.0
2006-05-16 13:05:00,30.48,30.67,30.48,30.65,191400.0,20.1024,20.2277,20.1024,20.2145,191400.0
2006-05-16 13:10:00,30.65,30.67,30.49,30.56,236400.0,20.2145,20.2277,20.109,20.1551,236400.0
2006-05-16 13:15:00,30.57,30.58,30.36,30.43,167000.0,20.1617,20.1683,20.0232,20.0694,167000.0
2006-05-16 13:20:00,30.43,30.58,30.43,30.51,269400.0,20.0694,20.1683,20.0694,20.1221,269400.0
2006-05-16 13:25:00,30.5,30.53,30.36,30.49,199000.0,20.1156,20.1353,20.0232,20.109,199000.0
2006-05-16 13:30:00,30.49,30.57,30.47,30.57,105200.0,20.109,20.1617,20.0958,20.1617,105200.0
2006-05-16 13:35:00,30.57,30.69,30.47,30.47,107800.0,20.1617,20.2409,20.0958,20.0958,107800.0
2006-05-16 13:40:00,30.47,30.51,30.42,30.48,83200.0,20.0958,20.1221,20.0628,20.1024,83200.0
2006-05-16 13:45:00,30.48,30.55,30.47,30.52,82600.0,20.1024,20.1485,20.0958,20.1287,82600.0
2006-05-16 13:50:00,30.5,30.56,30.47,30.53,114000.0,20.1156,20.1551,20.0958,20.1353,114000.0
2006-05-16 13:55:00,30.53,30.64,30.53,30.54,91000.0,20.1353,20.2079,20.1353,20.1419,91000.0
2006-05-16 14:00:00,30.54,30.55,30.47,30.54,77400.0,20.1419,20.1485,20.0958,20.1419,77400.0
2006-05-16 14:05:00,30.55,30.62,30.53,30.54,110600.0,20.1485,20.1947,20.1353,20.1419,110600.0
2006-05-16 14:10:00,30.55,30.56,30.49,30.49,111600.0,20.1485,20.1551,20.109,20.109,111600.0
2006-05-16 14:15:00,30.49,30.51,30.33,30.37,106000.0,20.109,20.1221,20.0034,20.0298,106000.0
2006-05-16 14:20:00,30.36,30.43,30.29,30.32,70200.0,20.0232,20.0694,19.9771,19.9968,70200.0
2006-05-16 14:25:00,30.3,30.32,30.15,30.26,111000.0,19.9836,19.9968,19.8847,19.9573,111000.0
2006-05-16 14:30:00,30.28,30.35,30.23,30.29,88600.0,19.9705,20.0166,19.9375,19.9771,88600.0
2006-05-16 14:35:00,30.31,30.38,30.29,30.29,96400.0,19.9902,20.0364,19.9771,19.9771,96400.0
2006-05-16 14:40:00,30.28,30.34,30.25,30.25,64600.0,19.9705,20.01,19.9507,19.9507,64600.0
2006-05-16 14:45:00,30.25,30.33,30.24,30.3,46200.0,19.9507,20.0034,19.9441,19.9836,46200.0
2006-05-16 14:50:00,30.3,30.3,30.23,30.25,80800.0,19.9836,19.9836,19.9375,19.9507,80800.0
2006-05-16 14:55:00,30.25,30.28,30.15,30.19,109200.0,19.9507,19.9705,19.8847,19.9111,109200.0
2006-05-16 15:00:00,30.2,30.33,30.19,30.31,90000.0,19.9177,20.0034,19.9111,19.9902,90000.0
2006-05-16 15:05:00,30.32,30.35,30.28,30.31,105800.0,19.9968,20.0166,19.9705,19.9902,105800.0
2006-05-16 15:10:00,30.31,30.35,30.27,30.33,57600.0,19.9902,20.0166,19.9639,20.0034,57600.0
2006-05-16 15:15:00,30.33,30.34,30.29,30.34,113000.0,20.0034,20.01,19.9771,20.01,113000.0
2006-05-16 15:20:00,30.35,30.35,30.27,30.27,111200.0,20.0166,20.0166,19.9639,19.9639,111200.0
2006-05-16 15:25:00,30.26,30.35,30.23,30.34,127400.0,19.9573,20.0166,19.9375,20.01,127400.0
2006-05-16 15:30:00,30.35,30.4,30.34,30.35,126600.0,20.0166,20.0496,20.01,20.0166,126600.0
2006-05-16 15:35:00,30.36,30.37,30.33,30.36,77200.0,20.0232,20.0298,20.0034,20.0232,77200.0
2006-05-16 15:40:00,30.36,30.37,30.31,30.32,88400.0,20.0232,20.0298,19.9902,19.9968,88400.0
2006-05-16 15:45:00,30.32,30.36,30.3,30.36,96000.0,19.9968,20.0232,19.9836,20.0232,96000.0
2006-05-16 15:50:00,30.34,30.38,30.31,30.35,183800.0,20.01,20.0364,19.9902,20.0166,183800.0
2006-05-16 15:55:00,30.36,30.37,30.31,30.35,259600.0,20.0232,20.0298,19.9902,20.0166,259600.0
2006-05-17 09:30:00,29.6,29.75,29.53,29.71,281800.0,19.522,19.6209,19.4758,19.5945,281800.0
2006-05-17 09:35:00,29.73,30.2,29.71,30.2,471000.0,19.6077,19.9177,19.5945,19.9177,471000.0
2006-05-17 09:40:00,30.21,30.5,30.2,30.45,385600.0,19.9243,20.1156,19.9177,20.0826,385600.0
2006-05-17 09:45:00,30.45,30.56,30.33,30.36,339800.0,20.0826,20.1551,20.0034,20.0232,339800.0
2006-05-17 09:50:00,30.4,30.73,30.4,30.72,393000.0,20.0496,20.2672,20.0496,20.2606,393000.0
2006-05-17 09:55:00,30.72,30.72,30.35,30.47,360800.0,20.2606,20.2606,20.0166,20.0958,360800.0
2006-05-17 10:00:00,30.45,30.51,30.31,30.47,206400.0,20.0826,20.1221,19.9902,20.0958,206400.0
2006-05-17 10:05:00,30.5,30.5,29.98,30.04,353400.0,20.1156,20.1156,19.7726,19.8122,353400.0
2006-05-17 10:10:00,30.03,30.13,29.93,30.03,223400.0,19.8056,19.8715,19.7396,19.8056,223400.0
2006-05-17 10:15:00,30.0,30.06,29.78,29.8,292200.0,19.7858,19.8254,19.6407,19.6539,292200.0
2006-05-17 10:20:00,29.79,29.93,29.61,29.65,266400.0,19.6473,19.7396,19.5286,19.555,266400.0
2006-05-17 10:25:00,29.66,29.83,29.66,29.68,344800.0,19.5616,19.6737,19.5616,19.5747,344800.0
2006-05-17 10:30:00,29.68,29.8,29.58,29.63,248200.0,19.5747,19.6539,19.5088,19.5418,248200.0
2006-05-17 10:35:00,29.62,29.63,29.46,29.47,230800.0,19.5352,19.5418,19.4296,19.4362,230800.0
2006-05-17 10:40:00,29.5,29.67,29.43,29.67,292800.0,19.456,19.5681,19.4099,19.5681,292800.0
2006-05-17 10:45:00,29.67,29.73,29.6,29.65,234200.0,19.5681,19.6077,19.522,19.555,234200.0
2006-05-17 10:50:00,29.68,29.71,29.45,29.47,217400.0,19.5747,19.5945,19.4231,19.4362,217400.0
2006-05-17 10:55:00,29.47,29.63,29.47,29.59,198000.0,19.4362,19.5418,19.4362,19.5154,198000.0
2006-05-17 11:00:00,29.6,29.61,29.42,29.45,204400.0,19.522,19.5286,19.4033,19.4231,204400.0
2006-05-17 11:05:00,29.45,29.45,29.3,29.3,278400.0,19.4231,19.4231,19.3241,19.3241,278400.0
2006-05-17 11:10:00,29.31,29.33,29.25,29.25,254400.0,19.3307,19.3439,19.2911,19.2911,254400.0
2006-05-17 11:15:00,29.25,29.3,29.18,29.2,242400.0,19.2911,19.3241,19.245,19.2582,242400.0
2006-05-17 11:20:00,29.21,29.25,29.0,29.08,332200.0,19.2648,19.2911,19.1263,19.179,332200.0
2006-05-17 11:25:00,29.07,29.22,29.06,29.13,299600.0,19.1724,19.2714,19.1658,19.212,299600.0
2006-05-17 11:30:00,29.13,29.23,29.1,29.15,211200.0,19.212,19.278,19.1922,19.2252,211200.0
2006-05-17 11:35:00,29.15,29.17,28.98,29.16,332800.0,19.2252,19.2384,19.1131,19.2318,332800.0
2006-05-17 11:40:00,29.15,29.16,28.9,28.98,275400.0,19.2252,19.2318,19.0603,19.1131,275400.0
2006-05-17 11:45:00,28.98,29.05,28.98,29.0,249600.0,19.1131,19.1592,19.1131,19.1263,249600.0
2006-05-17 11:50:00,29.0,29.05,28.97,29.05,170000.0,19.1263,19.1592,19.1065,19.1592,170000.0
2006-05-17 11:55:00,29.03,29.07,28.98,29.05,238800.0,19.146,19.1724,19.1131,19.1592,238800.0
2006-05-17 12:00:00,29.04,29.12,29.0,29.04,204800.0,19.1526,19.2054,19.1263,19.1526,204800.0
2006-05-17 12:05:00,29.04,29.17,29.03,29.03,145000.0,19.1526,19.2384,19.146,19.146,145000.0
2006-05-17 12:10:00,29.03,29.09,29.0,29.08,201400.0,19.146,19.1856,19.1263,19.179,201400.0
2006-05-17 12:15:00,29.07,29.22,28.99,29.21,167800.0,19.1724,19.2714,19.1197,19.2648,167800.0
2006-05-17 12:20:00,29.2,29.24,29.11,29.21,166000.0,19.2582,19.2846,19.1988,19.2648,166000.0
2006-05-17 12:25:00,29.2,29.28,29.16,29.2,215800.0,19.2582,19.3109,19.2318,19.2582,215800.0
2006-05-17 12:30:00,29.21,29.33,29.21,29.3,166200.0,19.2648,19.3439,19.2648,19.3241,166200.0
2006-05-17 12:35:00,29.3,29.44,29.3,29.44,172000.0,19.3241,19.4165,19.3241,19.4165,172000.0
2006-05-17 12:40:00,29.45,29.5,29.38,29.4,149000.0,19.4231,19.456,19.3769,19.3901,149000.0
2006-05-17 12:45:00,29.38,29.41,29.2,29.22,140800.0,19.3769,19.3967,19.2582,19.2714,140800.0
2006-05-17 12:50:00,29.22,29.27,29.13,29.21,89800.0,19.2714,19.3043,19.212,19.2648,89800.0
2006-05-17 12:55:00,29.21,29.4,29.21,29.38,65200.0,19.2648,19.3901,19.2648,19.3769,65200.0
2006-05-17 13:00:00,29.38,29.53,29.36,29.44,171200.0,19.3769,19.4758,19.3637,19.4165,171200.0
2006-05-17 13:05:00,29.43,29.43,29.19,29.19,154600.0,19.4099,19.4099,19.2516,19.2516,154600.0
2006-05-17 13:10:00,29.21,29.21,28.95,29.02,243600.0,19.2648,19.2648,19.0933,19.1395,243600.0
2006-05-17 13:15:00,29.02,29.13,29.0,29.03,206800.0,19.1395,19.212,19.1263,19.146,206800.0
2006-05-17 13:20:00,29.03,29.09,29.0,29.03,167400.0,19.146,19.1856,19.1263,19.146,167400.0
2006-05-17 13:25:00,29.03,29.05,28.9,28.9,179400.0,19.146,19.1592,19.0603,19.0603,179400.0
2006-05-17 13:30:00,28.9,29.0,28.81,28.84,281600.0,19.0603,19.1263,19.001,19.0207,281600.0
2006-05-17 13:35:00,28.83,28.91,28.77,28.88,180800.0,19.0141,19.0669,18.9746,19.0471,180800.0
2006-05-17 13:40:00,28.89,28.89,28.8,28.82,205600.0,19.0537,19.0537,18.9944,19.0075,205600.0
2006-05-17 13:45:00,28.83,28.93,28.78,28.93,84800.0,19.0141,19.0801,18.9812,19.0801,84800.0
2006-05-17 13:50:00,28.92,29.02,28.89,28.97,122600.0,19.0735,19.1395,19.0537,19.1065,122600.0
2006-05-17 13:55:00,28.96,29.03,28.91,28.93,202600.0,19.0999,19.146,19.0669,19.0801,202600.0
2006-05-17 14:00:00,28.92,28.92,28.8,28.85,119600.0,19.0735,19.0735,18.9944,19.0273,119600.0
2006-05-17 14:05:00,28.82,28.84,28.64,28.69,131800.0,19.0075,19.0207,18.8888,18.9218,131800.0
2006-05-17 14:10:00,28.68,28.68,28.5,28.55,293800.0,18.9152,18.9152,18.7965,18.8295,293800.0
2006-05-17 14:15:00,28.55,28.65,28.46,28.46,219200.0,18.8295,18.8954,18.7701,18.7701,219200.0
2006-05-17 14:20:00,28.48,28.6,28.45,28.55,230800.0,18.7833,18.8625,18.7635,18.8295,230800.0
2006-05-17 14:25:00,28.55,28.58,28.48,28.51,243400.0,18.8295,18.8493,18.7833,18.8031,243400.0
2006-05-17 14:30:00,28.51,28.61,28.47,28.48,234400.0,18.8031,18.869,18.7767,18.7833,234400.0
2006-05-17 14:35:00,28.48,28.52,28.28,28.31,235600.0,18.7833,18.8097,18.6514,18.6712,235600.0
2006-05-17 14:40:00,28.29,28.35,28.18,28.18,205600.0,18.658,18.6976,18.5855,18.5855,205600.0
2006-05-17 14:45:00,28.2,28.29,28.07,28.13,261000.0,18.5986,18.658,18.5129,18.5525,261000.0
2006-05-17 14:50:00,28.13,28.18,28.06,28.17,201000.0,18.5525,18.5855,18.5063,18.5789,201000.0
2006-05-17 14:55:00,28.17,28.32,28.16,28.23,139000.0,18.5789,18.6778,18.5723,18.6184,139000.0
2006-05-17 15:00:00,28.24,28.55,28.22,28.47,359600.0,18.625,18.8295,18.6118,18.7767,359600.0
2006-05-17 15:05:00,28.49,28.64,28.45,28.63,291800.0,18.7899,18.8888,18.7635,18.8822,291800.0
2006-05-17 15:10:00,28.63,28.68,28.43,28.58,282000.0,18.8822,18.9152,18.7503,18.8493,282000.0
2006-05-17 15:15:00,28.58,28.75,28.58,28.72,331000.0,18.8493,18.9614,18.8493,18.9416,331000.0
2006-05-17 15:20:00,28.72,28.99,28.62,28.85,335600.0,18.9416,19.1197,18.8756,19.0273,335600.0
2006-05-17 15:25:00,28.84,28.87,28.65,28.66,268200.0,19.0207,19.0405,18.8954,18.902,268200.0
2006-05-17 15:30:00,28.66,28.77,28.64,28.72,211600.0,18.902,18.9746,18.8888,18.9416,211600.0
2006-05-17 15:35:00,28.72,28.79,28.67,28.68,229200.0,18.9416,18.9878,18.9086,18.9152,229200.0
2006-05-17 15:40:00,28.68,28.73,28.65,28.72,221400.0,18.9152,18.9482,18.8954,18.9416,221400.0
2006-05-17 15:45:00,28.73,28.73,28.4,28.52,301600.0,18.9482,18.9482,18.7305,18.8097,301600.0
2006-05-17 15:50:00,28.5,28.53,28.41,28.5,308400.0,18.7965,18.8163,18.7371,18.7965,308400.0
2006-05-17 15:55:00,28.52,28.53,28.42,28.46,380200.0,18.8097,18.8163,18.7437,18.7701,380200.0
2006-05-18 09:30:00,28.95,28.99,28.88,28.99,333200.0,19.0933,19.1197,19.0471,19.1197,333200.0
2006-05-18 09:35:00,28.99,29.05,28.8,28.86,376400.0,19.1197,19.1592,18.9944,19.0339,376400.0
2006-05-18 09:40:00,28.89,29.1,28.79,29.0,245600.0,19.0537,19.1922,18.9878,19.1263,245600.0
2006-05-18 09:45:00,29.0,29.06,28.83,28.88,268000.0,19.1263,19.1658,19.0141,19.0471,268000.0
2006-05-18 09:50:00,28.89,28.9,28.58,28.59,224600.0,19.0537,19.0603,18.8493,18.8559,224600.0
2006-05-18 09:55:00,28.57,28.58,28.4,28.56,297600.0,18.8427,18.8493,18.7305,18.8361,297600.0
2006-05-18 10:00:00,28.58,28.94,28.5,28.91,367000.0,18.8493,19.0867,18.7965,19.0669,367000.0
2006-05-18 10:05:00,28.9,28.96,28.72,28.91,174000.0,19.0603,19.0999,18.9416,19.0669,174000.0
2006-05-18 10:10:00,28.93,28.95,28.75,28.75,162200.0,19.0801,19.0933,18.9614,18.9614,162200.0
2006-05-18 10:15:00,28.74,28.76,28.59,28.73,136400.0,18.9548,18.968,18.8559,18.9482,136400.0
2006-05-18 10:20:00,28.74,28.86,28.63,28.65,167200.0,18.9548,19.0339,18.8822,18.8954,167200.0
2006-05-18 10:25:00,28.62,28.66,28.58,28.65,184200.0,18.8756,18.902,18.8493,18.8954,184200.0
2006-05-18 10:30:00,28.65,28.73,28.45,28.45,118600.0,18.8954,18.9482,18.7635,18.7635,118600.0
2006-05-18 10:35:00,28.43,28.65,28.32,28.61,162200.0,18.7503,18.8954,18.6778,18.869,162200.0
2006-05-18 10:40:00,28.6,28.75,28.6,28.72,171200.0,18.8625,18.9614,18.8625,18.9416,171200.0
2006-05-18 10:45:00,28.73,28.87,28.71,28.84,177600.0,18.9482,19.0405,18.935,19.0207,177600.0
2006-05-18 10:50:00,28.84,28.89,28.66,28.8,194400.0,19.0207,19.0537,18.902,18.9944,194400.0
2006-05-18 10:55:00,28.8,28.92,28.8,28.88,139800.0,18.9944,19.0735,18.9944,19.0471,139800.0
2006-05-18 11:00:00,28.88,28.9,28.82,28.85,146800.0,19.0471,19.0603,19.0075,19.0273,146800.0
2006-05-18 11:05:00,28.84,28.84,28.71,28.75,129200.0,19.0207,19.0207,18.935,18.9614,129200.0
2006-05-18 11:10:00,28.75,28.75,28.64,28.64,115400.0,18.9614,18.9614,18.8888,18.8888,115400.0
2006-05-18 11:15:00,28.66,28.66,28.49,28.5,131400.0,18.902,18.902,18.7899,18.7965,131400.0
2006-05-18 11:20:00,28.5,28.61,28.34,28.45,149400.0,18.7965,18.869,18.691,18.7635,149400.0
2006-05-18 11:25:00,28.45,28.68,28.45,28.62,233600.0,18.7635,18.9152,18.7635,18.8756,233600.0
2006-05-18 11:30:00,28.62,28.65,28.52,28.56,107600.0,18.8756,18.8954,18.8097,18.8361,107600.0
2006-05-18 11:35:00,28.53,28.54,28.4,28.49,150400.0,18.8163,18.8229,18.7305,18.7899,150400.0
2006-05-18 11:40:00,28.49,28.52,28.38,28.38,133000.0,18.7899,18.8097,18.7174,18.7174,133000.0
2006-05-18 11:45:00,28.36,28.38,28.25,28.35,114400.0,18.7042,18.7174,18.6316,18.6976,114400.0
2006-05-18 11:50:00,28.34,28.36,28.06,28.08,220400.0,18.691,18.7042,18.5063,18.5195,220400.0
2006-05-18 11:55:00,28.05,28.15,27.97,28.11,191200.0,18.4997,18.5657,18.447,18.5393,191200.0
2006-05-18 12:00:00,28.15,28.35,28.14,28.3,187600.0,18.5657,18.6976,18.5591,18.6646,187600.0
2006-05-18 12:05:00,28.28,28.38,28.22,28.32,115800.0,18.6514,18.7174,18.6118,18.6778,115800.0
2006-05-18 12:10:00,28.32,28.33,28.16,28.23,91600.0,18.6778,18.6844,18.5723,18.6184,91600.0
2006-05-18 12:15:00,28.21,28.25,28.03,28.05,142800.0,18.6052,18.6316,18.4865,18.4997,142800.0
2006-05-18 12:20:00,28.03,28.18,28.02,28.05,111400.0,18.4865,18.5855,18.4799,18.4997,111400.0
2006-05-18 12:25:00,28.07,28.07,27.97,28.02,149200.0,18.5129,18.5129,18.447,18.4799,149200.0
2006-05-18 12:30:00,28.02,28.08,27.93,28.0,109000.0,18.4799,18.5195,18.4206,18.4667,109000.0
2006-05-18 12:35:00,28.0,28.03,27.96,28.02,72600.0,18.4667,18.4865,18.4404,18.4799,72600.0
2006-05-18 12:40:00,28.02,28.03,27.88,27.9,97600.0,18.4799,18.4865,18.3876,18.4008,97600.0
2006-05-18 12:45:00,27.9,28.07,27.89,28.06,78400.0,18.4008,18.5129,18.3942,18.5063,78400.0
2006-05-18 12:50:00,28.07,28.15,28.02,28.02,99800.0,18.5129,18.5657,18.4799,18.4799,99800.0
2006-05-18 12:55:00,28.01,28.18,28.0,28.13,93200.0,18.4733,18.5855,18.4667,18.5525,93200.0
2006-05-18 13:00:00,28.15,28.15,28.08,28.1,88600.0,18.5657,18.5657,18.5195,18.5327,88600.0
2006-05-18 13:05:00,28.1,28.14,28.08,28.11,75800.0,18.5327,18.5591,18.5195,18.5393,75800.0
2006-05-18 13:10:00,28.1,28.1,27.94,27.95,82400.0,18.5327,18.5327,18.4272,18.4338,82400.0
2006-05-18 13:15:00,27.88,27.91,27.73,27.75,247000.0,18.3876,18.4074,18.2887,18.3019,247000.0
2006-05-18 13:20:00,27.72,27.74,27.63,27.68,352200.0,18.2821,18.2953,18.2227,18.2557,352200.0
2006-05-18 13:25:00,27.68,27.75,27.65,27.73,317000.0,18.2557,18.3019,18.2359,18.2887,317000.0
2006-05-18 13:30:00,27.74,27.83,27.73,27.77,156000.0,18.2953,18.3546,18.2887,18.315,156000.0
2006-05-18 13:35:00,27.77,27.8,27.71,27.77,178800.0,18.315,18.3348,18.2755,18.315,178800.0
2006-05-18 13:40:00,27.76,27.84,27.75,27.84,192200.0,18.3085,18.3612,18.3019,18.3612,192200.0
2006-05-18 13:45:00,27.85,27.85,27.72,27.76,89600.0,18.3678,18.3678,18.2821,18.3085,89600.0
2006-05-18 13:50:00,27.76,27.8,27.74,27.78,99400.0,18.3085,18.3348,18.2953,18.3216,99400.0
2006-05-18 13:55:00,27.76,27.77,27.68,27.68,122000.0,18.3085,18.315,18.2557,18.2557,122000.0
2006-05-18 14:00:00,27.68,27.7,27.63,27.68,115600.0,18.2557,18.2689,18.2227,18.2557,115600.0
2006-05-18 14:05:00,27.68,27.77,27.63,27.71,109800.0,18.2557,18.315,18.2227,18.2755,109800.0
2006-05-18 14:10:00,27.71,27.71,27.61,27.64,186000.0,18.2755,18.2755,18.2095,18.2293,186000.0
2006-05-18 14:15:00,27.65,27.72,27.63,27.63,136000.0,18.2359,18.2821,18.2227,18.2227,136000.0
2006-05-18 14:20:00,27.63,27.65,27.6,27.6,180800.0,18.2227,18.2359,18.2029,18.2029,180800.0
2006-05-18 14:25:00,27.61,27.77,27.6,27.75,152800.0,18.2095,18.315,18.2029,18.3019,152800.0
2006-05-18 14:30:00,27.75,27.86,27.72,27.84,127800.0,18.3019,18.3744,18.2821,18.3612,127800.0
2006-05-18 14:35:00,27.86,27.92,27.81,27.89,215000.0,18.3744,18.414,18.3414,18.3942,215000.0
2006-05-18 14:40:00,27.9,27.92,27.82,27.82,148800.0,18.4008,18.414,18.348,18.348,148800.0
2006-05-18 14:45:00,27.86,27.86,27.77,27.8,145600.0,18.3744,18.3744,18.315,18.3348,145600.0
2006-05-18 14:50:00,27.8,27.86,27.8,27.85,106400.0,18.3348,18.3744,18.3348,18.3678,106400.0
2006-05-18 14:55:00,27.85,27.85,27.77,27.77,105800.0,18.3678,18.3678,18.315,18.315,105800.0
2006-05-18 15:00:00,27.78,27.78,27.7,27.77,84600.0,18.3216,18.3216,18.2689,18.315,84600.0
2006-05-18 15:05:00,27.77,27.82,27.77,27.8,112600.0,18.315,18.348,18.315,18.3348,112600.0
2006-05-18 15:10:00,27.79,27.8,27.65,27.74,124200.0,18.3282,18.3348,18.2359,18.2953,124200.0
2006-05-18 15:15:00,27.74,27.74,27.6,27.65,189000.0,18.2953,18.2953,18.2029,18.2359,189000.0
2006-05-18 15:20:00,27.64,27.71,27.64,27.68,152800.0,18.2293,18.2755,18.2293,18.2557,152800.0
2006-05-18 15:25:00,27.68,27.7,27.64,27.65,182400.0,18.2557,18.2689,18.2293,18.2359,182400.0
2006-05-18 15:30:00,27.65,27.68,27.64,27.65,117200.0,18.2359,18.2557,18.2293,18.2359,117200.0
2006-05-18 15:35:00,27.65,27.66,27.6,27.6,238800.0,18.2359,18.2425,18.2029,18.2029,238800.0
2006-05-18 15:40:00,27.59,27.6,27.48,27.54,326000.0,18.1963,18.2029,18.1238,18.1634,326000.0
2006-05-18 15:45:00,27.54,27.54,27.39,27.44,254800.0,18.1634,18.1634,18.0644,18.0974,254800.0
2006-05-18 15:50:00,27.44,27.55,27.44,27.54,343800.0,18.0974,18.17,18.0974,18.1634,343800.0
2006-05-18 15:55:00,27.54,27.54,27.43,27.5,420800.0,18.1634,18.1634,18.0908,18.137,420800.0
2006-05-19 09:30:00,26.63,26.63,26.55,26.63,58000.0,17.5632,17.5632,17.5104,17.5632,58000.0
2006-05-19 09:35:00,26.61,26.83,26.6,26.83,1084200.0,17.55,17.6951,17.5434,17.6951,1084200.0
2006-05-19 09:40:00,26.82,26.92,26.77,26.77,377400.0,17.6885,17.7544,17.6555,17.6555,377400.0
2006-05-19 09:45:00,26.77,26.9,26.7,26.81,965200.0,17.6555,17.7413,17.6094,17.6819,965200.0
2006-05-19 09:50:00,26.82,27.02,26.8,26.93,471000.0,17.6885,17.8204,17.6753,17.761,471000.0
2006-05-19 09:55:00,26.93,27.07,26.86,26.9,700800.0,17.761,17.8534,17.7149,17.7413,700800.0
2006-05-19 10:00:00,26.9,26.92,26.76,26.88,310000.0,17.7413,17.7544,17.6489,17.7281,310000.0
2006-05-19 10:05:00,26.88,26.98,26.72,26.83,376000.0,17.7281,17.794,17.6225,17.6951,376000.0
2006-05-19 10:10:00,26.8,27.0,26.8,26.95,419200.0,17.6753,17.8072,17.6753,17.7742,419200.0
2006-05-19 10:15:00,26.96,27.06,26.95,26.98,666000.0,17.7808,17.8468,17.7742,17.794,666000.0
2006-05-19 10:20:00,26.96,26.98,26.68,26.7,300800.0,17.7808,17.794,17.5962,17.6094,300800.0
2006-05-19 10:25:00,26.7,26.98,26.7,26.84,234600.0,17.6094,17.794,17.6094,17.7017,234600.0
2006-05-19 10:30:00,26.84,26.97,26.83,26.9,678400.0,17.7017,17.7874,17.6951,17.7413,678400.0
2006-05-19 10:35:00,26.9,26.94,26.85,26.91,209000.0,17.7413,17.7676,17.7083,17.7479,209000.0
2006-05-19 10:40:00,26.89,26.95,26.85,26.87,253200.0,17.7347,17.7742,17.7083,17.7215,253200.0
2006-05-19 10:45:00,26.85,26.99,26.85,26.98,287400.0,17.7083,17.8006,17.7083,17.794,287400.0
2006-05-19 10:50:00,26.98,26.98,26.84,26.96,723200.0,17.794,17.794,17.7017,17.7808,723200.0
2006-05-19 10:55:00,26.95,27.03,26.9,27.0,367400.0,17.7742,17.827,17.7413,17.8072,367400.0
2006-05-19 11:00:00,27.0,27.0,26.86,26.86,243800.0,17.8072,17.8072,17.7149,17.7149,243800.0
2006-05-19 11:05:00,26.89,26.9,26.68,26.68,279600.0,17.7347,17.7413,17.5962,17.5962,279600.0
2006-05-19 11:10:00,26.68,26.75,26.53,26.67,321400.0,17.5962,17.6423,17.4972,17.5896,321400.0
2006-05-19 11:15:00,26.66,26.75,26.59,26.72,371000.0,17.583,17.6423,17.5368,17.6225,371000.0
2006-05-19 11:20:00,26.74,26.82,26.68,26.74,211800.0,17.6357,17.6885,17.5962,17.6357,211800.0
2006-05-19 11:25:00,26.75,26.82,26.65,26.74,193800.0,17.6423,17.6885,17.5764,17.6357,193800.0
2006-05-19 11:30:00,26.72,26.81,26.71,26.73,196200.0,17.6225,17.6819,17.6159,17.6291,196200.0
2006-05-19 11:35:00,26.73,26.74,26.6,26.67,269400.0,17.6291,17.6357,17.5434,17.5896,269400.0
2006-05-19 11:40:00,26.68,26.79,26.67,26.75,206800.0,17.5962,17.6687,17.5896,17.6423,206800.0
2006-05-19 11:45:00,26.75,26.78,26.7,26.72,135600.0,17.6423,17.6621,17.6094,17.6225,135600.0
2006-05-19 11:50:00,26.71,26.78,26.71,26.73,156000.0,17.6159,17.6621,17.6159,17.6291,156000.0
2006-05-19 11:55:00,26.73,26.75,26.58,26.72,183800.0,17.6291,17.6423,17.5302,17.6225,183800.0
2006-05-19 12:00:00,26.74,26.74,26.68,26.74,130000.0,17.6357,17.6357,17.5962,17.6357,130000.0
2006-05-19 12:05:00,26.73,26.78,26.67,26.75,215000.0,17.6291,17.6621,17.5896,17.6423,215000.0
2006-05-19 12:10:00,26.75,26.8,26.75,26.75,148800.0,17.6423,17.6753,17.6423,17.6423,148800.0
2006-05-19 12:15:00,26.75,26.79,26.73,26.76,108200.0,17.6423,17.6687,17.6291,17.6489,108200.0
2006-05-19 12:20:00,26.77,26.78,26.71,26.76,73600.0,17.6555,17.6621,17.6159,17.6489,73600.0
2006-05-19 12:25:00,26.76,26.78,26.69,26.78,75400.0,17.6489,17.6621,17.6028,17.6621,75400.0
2006-05-19 12:30:00,26.78,26.86,26.77,26.8,172200.0,17.6621,17.7149,17.6555,17.6753,172200.0
2006-05-19 12:35:00,26.81,26.93,26.8,26.92,990600.0,17.6819,17.761,17.6753,17.7544,990600.0
2006-05-19 12:40:00,26.92,27.01,26.9,27.0,271400.0,17.7544,17.8138,17.7413,17.8072,271400.0
2006-05-19 12:45:00,27.08,27.08,26.93,26.98,183200.0,17.86,17.86,17.761,17.794,183200.0
2006-05-19 12:50:00,27.0,27.25,26.98,27.25,279000.0,17.8072,17.9721,17.794,17.9721,279000.0
2006-05-19 12:55:00,27.24,27.28,27.14,27.18,265600.0,17.9655,17.9919,17.8995,17.9259,265600.0
2006-05-19 13:00:00,27.19,27.22,27.0,27.22,163600.0,17.9325,17.9523,17.8072,17.9523,163600.0
2006-05-19 13:05:00,27.23,27.28,27.15,27.16,128400.0,17.9589,17.9919,17.9061,17.9127,128400.0
2006-05-19 13:10:00,27.15,27.21,27.15,27.19,109400.0,17.9061,17.9457,17.9061,17.9325,109400.0
2006-05-19 13:15:00,27.17,27.28,27.16,27.23,111600.0,17.9193,17.9919,17.9127,17.9589,111600.0
2006-05-19 13:20:00,27.22,27.38,27.21,27.37,139000.0,17.9523,18.0578,17.9457,18.0512,139000.0
2006-05-19 13:25:00,27.38,27.45,27.37,27.43,188000.0,18.0578,18.104,18.0512,18.0908,188000.0
2006-05-19 13:30:00,27.43,27.43,27.25,27.28,193200.0,18.0908,18.0908,17.9721,17.9919,193200.0
2006-05-19 13:35:00,27.28,27.35,27.28,27.29,102000.0,17.9919,18.038,17.9919,17.9985,102000.0
2006-05-19 13:40:00,27.29,27.45,27.22,27.41,192000.0,17.9985,18.104,17.9523,18.0776,192000.0
2006-05-19 13:45:00,27.41,27.5,27.36,27.48,276800.0,18.0776,18.137,18.0446,18.1238,276800.0
2006-05-19 13:50:00,27.48,27.52,27.35,27.35,177800.0,18.1238,18.1502,18.038,18.038,177800.0
2006-05-19 13:55:00,27.37,27.46,27.34,27.36,176000.0,18.0512,18.1106,18.0314,18.0446,176000.0
2006-05-19 14:00:00,27.36,27.42,27.35,27.4,151800.0,18.0446,18.0842,18.038,18.071,151800.0
2006-05-19 14:05:00,27.4,27.42,27.33,27.36,154200.0,18.071,18.0842,18.0249,18.0446,154200.0
2006-05-19 14:10:00,27.38,27.41,27.31,27.38,110400.0,18.0578,18.0776,18.0117,18.0578,110400.0
2006-05-19 14:15:00,27.37,27.43,27.35,27.35,124600.0,18.0512,18.0908,18.038,18.038,124600.0
2006-05-19 14:20:00,27.35,27.55,27.34,27.46,165800.0,18.038,18.17,18.0314,18.1106,165800.0
2006-05-19 14:25:00,27.47,27.56,27.45,27.52,693600.0,18.1172,18.1765,18.104,18.1502,693600.0
2006-05-19 14:30:00,27.53,27.53,27.39,27.39,112600.0,18.1568,18.1568,18.0644,18.0644,112600.0
2006-05-19 14:35:00,27.39,27.39,27.21,27.3,164000.0,18.0644,18.0644,17.9457,18.0051,164000.0
2006-05-19 14:40:00,27.33,27.37,27.3,27.33,169200.0,18.0249,18.0512,18.0051,18.0249,169200.0
2006-05-19 14:45:00,27.34,27.39,27.25,27.25,92800.0,18.0314,18.0644,17.9721,17.9721,92800.0
2006-05-19 14:50:00,27.28,27.3,27.18,27.2,168600.0,17.9919,18.0051,17.9259,17.9391,168600.0
2006-05-19 14:55:00,27.18,27.21,27.08,27.17,223800.0,17.9259,17.9457,17.86,17.9193,223800.0
2006-05-19 15:00:00,27.16,27.23,27.14,27.15,172000.0,17.9127,17.9589,17.8995,17.9061,172000.0
2006-05-19 15:05:00,27.14,27.16,26.98,26.99,269400.0,17.8995,17.9127,17.794,17.8006,269400.0
2006-05-19 15:10:00,26.98,27.05,26.91,27.0,260800.0,17.794,17.8402,17.7479,17.8072,260800.0
2006-05-19 15:15:00,27.0,27.19,26.96,27.18,183400.0,17.8072,17.9325,17.7808,17.9259,183400.0
2006-05-19 15:20:00,27.21,27.27,27.0,27.1,222200.0,17.9457,17.9853,17.8072,17.8732,222200.0
2006-05-19 15:25:00,27.11,27.21,27.08,27.16,173600.0,17.8798,17.9457,17.86,17.9127,173600.0
2006-05-19 15:30:00,27.18,27.18,27.0,27.11,109800.0,17.9259,17.9259,17.8072,17.8798,109800.0
2006-05-19 15:35:00,27.1,27.27,27.05,27.27,298800.0,17.8732,17.9853,17.8402,17.9853,298800.0
2006-05-19 15:40:00,27.28,27.36,27.27,27.31,174600.0,17.9919,18.0446,17.9853,18.0117,174600.0
2006-05-19 15:45:00,27.31,27.35,27.3,27.33,194800.0,18.0117,18.038,18.0051,18.0249,194800.0
2006-05-19 15:50:00,27.33,27.35,27.3,27.32,184000.0,18.0249,18.038,18.0051,18.0183,184000.0
2006-05-19 15:55:00,27.32,27.35,27.31,27.35,329200.0,18.0183,18.038,18.0117,18.038,329200.0
2006-05-22 09:30:00,27.0,27.0,26.67,26.72,991000.0,17.8072,17.8072,17.5896,17.6225,991000.0
2006-05-22 09:35:00,26.72,26.9,26.7,26.78,474200.0,17.6225,17.7413,17.6094,17.6621,474200.0
2006-05-22 09:40:00,26.86,26.92,26.64,26.7,276400.0,17.7149,17.7544,17.5698,17.6094,276400.0
2006-05-22 09:45:00,26.68,26.77,26.56,26.61,261000.0,17.5962,17.6555,17.517,17.55,261000.0
2006-05-22 09:50:00,26.61,26.73,26.52,26.71,298600.0,17.55,17.6291,17.4906,17.6159,298600.0
2006-05-22 09:55:00,26.73,26.89,26.6,26.65,341000.0,17.6291,17.7347,17.5434,17.5764,341000.0
2006-05-22 10:00:00,26.66,26.66,26.57,26.63,300600.0,17.583,17.583,17.5236,17.5632,300600.0
2006-05-22 10:05:00,26.63,26.76,26.6,26.67,218400.0,17.5632,17.6489,17.5434,17.5896,218400.0
2006-05-22 10:10:00,26.64,26.74,26.63,26.67,241400.0,17.5698,17.6357,17.5632,17.5896,241400.0
2006-05-22 10:15:00,26.66,26.71,26.56,26.56,312800.0,17.583,17.6159,17.517,17.517,312800.0
2006-05-22 10:20:00,26.56,26.57,26.35,26.43,445400.0,17.517,17.5236,17.3785,17.4313,445400.0
2006-05-22 10:25:00,26.43,26.66,26.42,26.61,272000.0,17.4313,17.583,17.4247,17.55,272000.0
2006-05-22 10:30:00,26.63,26.7,26.54,26.66,372600.0,17.5632,17.6094,17.5038,17.583,372600.0
2006-05-22 10:35:00,26.69,26.87,26.65,26.72,279400.0,17.6028,17.7215,17.5764,17.6225,279400.0
2006-05-22 10:40:00,26.72,26.78,26.64,26.7,200400.0,17.6225,17.6621,17.5698,17.6094,200400.0
2006-05-22 10:45:00,26.7,26.75,26.6,26.72,240400.0,17.6094,17.6423,17.5434,17.6225,240400.0
2006-05-22 10:50:00,26.72,26.82,26.72,26.75,294200.0,17.6225,17.6885,17.6225,17.6423,294200.0
2006-05-22 10:55:00,26.77,26.79,26.66,26.68,164400.0,17.6555,17.6687,17.583,17.5962,164400.0
2006-05-22 11:00:00,26.68,26.7,26.44,26.48,276000.0,17.5962,17.6094,17.4379,17.4643,276000.0
2006-05-22 11:05:00,26.48,26.51,26.39,26.43,248200.0,17.4643,17.484,17.4049,17.4313,248200.0
2006-05-22 11:10:00,26.43,26.46,26.11,26.29,320600.0,17.4313,17.4511,17.2202,17.3389,320600.0
2006-05-22 11:15:00,26.3,26.34,26.18,26.33,206000.0,17.3455,17.3719,17.2664,17.3653,206000.0
2006-05-22 11:20:00,26.33,26.56,26.31,26.5,163200.0,17.3653,17.517,17.3521,17.4774,163200.0
2006-05-22 11:25:00,26.5,26.5,26.3,26.48,116400.0,17.4774,17.4774,17.3455,17.4643,116400.0
2006-05-22 11:30:00,26.49,26.63,26.47,26.55,148000.0,17.4709,17.5632,17.4577,17.5104,148000.0
2006-05-22 11:35:00,26.54,26.54,26.45,26.51,176400.0,17.5038,17.5038,17.4445,17.484,176400.0
2006-05-22 11:40:00,26.5,26.63,26.45,26.55,251600.0,17.4774,17.5632,17.4445,17.5104,251600.0
2006-05-22 11:45:00,26.53,26.6,26.48,26.49,170600.0,17.4972,17.5434,17.4643,17.4709,170600.0
2006-05-22 11:50:00,26.46,26.49,26.25,26.48,156800.0,17.4511,17.4709,17.3126,17.4643,156800.0
2006-05-22 11:55:00,26.48,26.64,26.25,26.58,127800.0,17.4643,17.5698,17.3126,17.5302,127800.0
2006-05-22 12:00:00,26.57,26.57,26.48,26.57,181800.0,17.5236,17.5236,17.4643,17.5236,181800.0
2006-05-22 12:05:00,26.57,26.7,26.56,26.7,232800.0,17.5236,17.6094,17.517,17.6094,232800.0
2006-05-22 12:10:00,26.68,26.78,26.6,26.68,221600.0,17.5962,17.6621,17.5434,17.5962,221600.0
2006-05-22 12:15:00,26.68,26.8,26.65,26.67,100400.0,17.5962,17.6753,17.5764,17.5896,100400.0
2006-05-22 12:20:00,26.67,26.71,26.57,26.61,124400.0,17.5896,17.6159,17.5236,17.55,124400.0
2006-05-22 12:25:00,26.62,26.67,26.57,26.63,101000.0,17.5566,17.5896,17.5236,17.5632,101000.0
2006-05-22 12:30:00,26.63,26.7,26.6,26.7,96200.0,17.5632,17.6094,17.5434,17.6094,96200.0
2006-05-22 12:35:00,26.7,26.74,26.66,26.72,112800.0,17.6094,17.6357,17.583,17.6225,112800.0
2006-05-22 12:40:00,26.72,26.9,26.72,26.9,192400.0,17.6225,17.7413,17.6225,17.7413,192400.0
2006-05-22 12:45:00,26.9,26.94,26.87,26.89,128800.0,17.7413,17.7676,17.7215,17.7347,128800.0
2006-05-22 12:50:00,26.89,26.97,26.84,26.96,130600.0,17.7347,17.7874,17.7017,17.7808,130600.0
2006-05-22 12:55:00,26.98,26.98,26.83,26.9,108600.0,17.794,17.794,17.6951,17.7413,108600.0
2006-05-22 13:00:00,26.91,26.93,26.82,26.86,122800.0,17.7479,17.761,17.6885,17.7149,122800.0
2006-05-22 13:05:00,26.88,26.93,26.81,26.9,74000.0,17.7281,17.761,17.6819,17.7413,74000.0
2006-05-22 13:10:00,26.86,26.92,26.86,26.92,60200.0,17.7149,17.7544,17.7149,17.7544,60200.0
2006-05-22 13:15:00,26.93,26.95,26.85,26.88,117200.0,17.761,17.7742,17.7083,17.7281,117200.0
2006-05-22 13:20:00,26.88,26.88,26.78,26.82,120000.0,17.7281,17.7281,17.6621,17.6885,120000.0
2006-05-22 13:25:00,26.83,27.08,26.83,27.08,164600.0,17.6951,17.86,17.6951,17.86,164600.0
2006-05-22 13:30:00,27.1,27.18,27.03,27.08,219200.0,17.8732,17.9259,17.827,17.86,219200.0
2006-05-22 13:35:00,27.09,27.14,27.01,27.05,120200.0,17.8666,17.8995,17.8138,17.8402,120200.0
2006-05-22 13:40:00,27.03,27.05,26.86,26.88,130600.0,17.827,17.8402,17.7149,17.7281,130600.0
2006-05-22 13:45:00,26.9,26.93,26.8,26.85,67800.0,17.7413,17.761,17.6753,17.7083,67800.0
2006-05-22 13:50:00,26.84,26.84,26.71,26.78,112000.0,17.7017,17.7017,17.6159,17.6621,112000.0
2006-05-22 13:55:00,26.79,26.82,26.73,26.75,105800.0,17.6687,17.6885,17.6291,17.6423,105800.0
2006-05-22 14:00:00,26.74,26.77,26.54,26.55,183800.0,17.6357,17.6555,17.5038,17.5104,183800.0
2006-05-22 14:05:00,26.54,26.57,26.46,26.53,184000.0,17.5038,17.5236,17.4511,17.4972,184000.0
2006-05-22 14:10:00,26.52,26.68,26.5,26.63,205400.0,17.4906,17.5962,17.4774,17.5632,205400.0
2006-05-22 14:15:00,26.61,26.72,26.6,26.7,135000.0,17.55,17.6225,17.5434,17.6094,135000.0
2006-05-22 14:20:00,26.68,26.72,26.55,26.7,109600.0,17.5962,17.6225,17.5104,17.6094,109600.0
2006-05-22 14:25:00,26.7,26.81,26.66,26.78,208000.0,17.6094,17.6819,17.583,17.6621,208000.0
2006-05-22 14:30:00,26.79,26.79,26.66,26.79,98600.0,17.6687,17.6687,17.583,17.6687,98600.0
2006-05-22 14:35:00,26.79,26.82,26.76,26.77,61200.0,17.6687,17.6885,17.6489,17.6555,61200.0
2006-05-22 14:40:00,26.75,26.77,26.56,26.61,129400.0,17.6423,17.6555,17.517,17.55,129400.0
2006-05-22 14:45:00,26.63,26.69,26.59,26.66,79600.0,17.5632,17.6028,17.5368,17.583,79600.0
2006-05-22 14:50:00,26.68,26.74,26.65,26.66,132000.0,17.5962,17.6357,17.5764,17.583,132000.0
2006-05-22 14:55:00,26.67,26.71,26.64,26.68,121800.0,17.5896,17.6159,17.5698,17.5962,121800.0
2006-05-22 15:00:00,26.67,26.68,26.58,26.63,98400.0,17.5896,17.5962,17.5302,17.5632,98400.0
2006-05-22 15:05:00,26.61,26.75,26.61,26.69,122800.0,17.55,17.6423,17.55,17.6028,122800.0
2006-05-22 15:10:00,26.69,26.75,26.66,26.71,230400.0,17.6028,17.6423,17.583,17.6159,230400.0
2006-05-22 15:15:00,26.71,26.91,26.7,26.91,276800.0,17.6159,17.7479,17.6094,17.7479,276800.0
2006-05-22 15:20:00,26.91,27.11,26.88,27.01,199200.0,17.7479,17.8798,17.7281,17.8138,199200.0
2006-05-22 15:25:00,27.03,27.13,27.0,27.08,180600.0,17.827,17.8929,17.8072,17.86,180600.0
2006-05-22 15:30:00,27.07,27.2,27.04,27.2,171000.0,17.8534,17.9391,17.8336,17.9391,171000.0
2006-05-22 15:35:00,27.2,27.28,27.18,27.26,309400.0,17.9391,17.9919,17.9259,17.9787,309400.0
2006-05-22 15:40:00,27.26,27.28,27.07,27.13,845400.0,17.9787,17.9919,17.8534,17.8929,845400.0
2006-05-22 15:45:00,27.13,27.24,27.12,27.2,298400.0,17.8929,17.9655,17.8864,17.9391,298400.0
2006-05-22 15:50:00,27.21,27.23,27.13,27.13,188000.0,17.9457,17.9589,17.8929,17.8929,188000.0
2006-05-22 15:55:00,27.13,27.17,27.07,27.15,283200.0,17.8929,17.9193,17.8534,17.9061,283200.0
2006-05-23 09:30:00,28.03,28.5,28.03,28.13,1030000.0,18.4865,18.7965,18.4865,18.5525,1030000.0
2006-05-23 09:35:00,28.13,28.26,28.09,28.2,1032800.0,18.5525,18.6382,18.5261,18.5986,1032800.0
2006-05-23 09:40:00,28.19,28.46,28.18,28.4,738000.0,18.592,18.7701,18.5855,18.7305,738000.0
2006-05-23 09:45:00,28.43,28.43,28.15,28.19,444000.0,18.7503,18.7503,18.5657,18.592,444000.0
2006-05-23 09:50:00,28.17,28.34,28.17,28.29,626600.0,18.5789,18.691,18.5789,18.658,626600.0
2006-05-23 09:55:00,28.28,28.35,28.18,28.22,269400.0,18.6514,18.6976,18.5855,18.6118,269400.0
2006-05-23 10:00:00,28.22,28.35,28.18,28.18,263000.0,18.6118,18.6976,18.5855,18.5855,263000.0
2006-05-23 10:05:00,28.2,28.39,28.2,28.38,330800.0,18.5986,18.724,18.5986,18.7174,330800.0
2006-05-23 10:10:00,28.39,28.53,28.36,28.53,281200.0,18.724,18.8163,18.7042,18.8163,281200.0
2006-05-23 10:15:00,28.5,28.6,28.46,28.5,226200.0,18.7965,18.8625,18.7701,18.7965,226200.0
2006-05-23 10:20:00,28.53,28.61,28.43,28.52,139400.0,18.8163,18.869,18.7503,18.8097,139400.0
2006-05-23 10:25:00,28.51,28.52,28.34,28.42,142400.0,18.8031,18.8097,18.691,18.7437,142400.0
2006-05-23 10:30:00,28.4,28.48,28.34,28.4,168600.0,18.7305,18.7833,18.691,18.7305,168600.0
2006-05-23 10:35:00,28.4,28.45,28.32,28.33,194000.0,18.7305,18.7635,18.6778,18.6844,194000.0
2006-05-23 10:40:00,28.34,28.39,28.29,28.36,204000.0,18.691,18.724,18.658,18.7042,204000.0
2006-05-23 10:45:00,28.35,28.4,28.32,28.32,193400.0,18.6976,18.7305,18.6778,18.6778,193400.0
2006-05-23 10:50:00,28.33,28.34,28.26,28.29,130400.0,18.6844,18.691,18.6382,18.658,130400.0
2006-05-23 10:55:00,28.29,28.36,28.29,28.35,78400.0,18.658,18.7042,18.658,18.6976,78400.0
2006-05-23 11:00:00,28.35,28.41,28.33,28.34,209000.0,18.6976,18.7371,18.6844,18.691,209000.0
2006-05-23 11:05:00,28.34,28.41,28.27,28.27,136000.0,18.691,18.7371,18.6448,18.6448,136000.0
2006-05-23 11:10:00,28.28,28.3,28.16,28.2,225600.0,18.6514,18.6646,18.5723,18.5986,225600.0
2006-05-23 11:15:00,28.2,28.37,28.19,28.37,204600.0,18.5986,18.7108,18.592,18.7108,204600.0
2006-05-23 11:20:00,28.36,28.37,28.26,28.32,126000.0,18.7042,18.7108,18.6382,18.6778,126000.0
2006-05-23 11:25:00,28.31,28.34,28.27,28.3,99400.0,18.6712,18.691,18.6448,18.6646,99400.0
2006-05-23 11:30:00,28.3,28.32,28.23,28.31,149400.0,18.6646,18.6778,18.6184,18.6712,149400.0
2006-05-23 11:35:00,28.31,28.4,28.31,28.37,1100000.0,18.6712,18.7305,18.6712,18.7108,1100000.0
2006-05-23 11:40:00,28.36,28.38,28.31,28.33,107800.0,18.7042,18.7174,18.6712,18.6844,107800.0
2006-05-23 11:45:00,28.34,28.39,28.3,28.36,194600.0,18.691,18.724,18.6646,18.7042,194600.0
2006-05-23 11:50:00,28.36,28.53,28.36,28.44,220000.0,18.7042,18.8163,18.7042,18.7569,220000.0
2006-05-23 11:55:00,28.44,28.53,28.4,28.43,212600.0,18.7569,18.8163,18.7305,18.7503,212600.0
2006-05-23 12:00:00,28.44,28.55,28.42,28.52,217800.0,18.7569,18.8295,18.7437,18.8097,217800.0
2006-05-23 12:05:00,28.52,28.56,28.49,28.5,1426800.0,18.8097,18.8361,18.7899,18.7965,1426800.0
2006-05-23 12:10:00,28.49,28.61,28.45,28.6,132200.0,18.7899,18.869,18.7635,18.8625,132200.0
2006-05-23 12:15:00,28.61,28.69,28.59,28.66,193600.0,18.869,18.9218,18.8559,18.902,193600.0
2006-05-23 12:20:00,28.65,28.71,28.53,28.53,871000.0,18.8954,18.935,18.8163,18.8163,871000.0
2006-05-23 12:25:00,28.58,28.59,28.43,28.5,160200.0,18.8493,18.8559,18.7503,18.7965,160200.0
2006-05-23 12:30:00,28.5,28.52,28.25,28.35,179600.0,18.7965,18.8097,18.6316,18.6976,179600.0
2006-05-23 12:35:00,28.35,28.45,28.34,28.42,187800.0,18.6976,18.7635,18.691,18.7437,187800.0
2006-05-23 12:40:00,28.44,28.48,28.33,28.48,83000.0,18.7569,18.7833,18.6844,18.7833,83000.0
2006-05-23 12:45:00,28.48,28.49,28.36,28.39,75600.0,18.7833,18.7899,18.7042,18.724,75600.0
2006-05-23 12:50:00,28.36,28.38,28.25,28.38,145400.0,18.7042,18.7174,18.6316,18.7174,145400.0
2006-05-23 12:55:00,28.38,28.53,28.38,28.52,136800.0,18.7174,18.8163,18.7174,18.8097,136800.0
2006-05-23 13:00:00,28.53,28.62,28.5,28.59,185600.0,18.8163,18.8756,18.7965,18.8559,185600.0
2006-05-23 13:05:00,28.6,28.65,28.5,28.64,93400.0,18.8625,18.8954,18.7965,18.8888,93400.0
2006-05-23 13:10:00,28.65,28.73,28.63,28.66,195200.0,18.8954,18.9482,18.8822,18.902,195200.0
2006-05-23 13:15:00,28.67,28.71,28.65,28.7,76600.0,18.9086,18.935,18.8954,18.9284,76600.0
2006-05-23 13:20:00,28.7,28.71,28.66,28.67,116000.0,18.9284,18.935,18.902,18.9086,116000.0
2006-05-23 13:25:00,28.66,28.74,28.63,28.7,95800.0,18.902,18.9548,18.8822,18.9284,95800.0
2006-05-23 13:30:00,28.72,28.74,28.67,28.73,127800.0,18.9416,18.9548,18.9086,18.9482,127800.0
2006-05-23 13:35:00,28.73,28.85,28.72,28.75,222200.0,18.9482,19.0273,18.9416,18.9614,222200.0
2006-05-23 13:40:00,28.75,28.79,28.74,28.74,72600.0,18.9614,18.9878,18.9548,18.9548,72600.0
2006-05-23 13:45:00,28.75,28.78,28.73,28.75,83200.0,18.9614,18.9812,18.9482,18.9614,83200.0
2006-05-23 13:50:00,28.74,28.8,28.74,28.77,108400.0,18.9548,18.9944,18.9548,18.9746,108400.0
2006-05-23 13:55:00,28.77,28.78,28.68,28.72,111400.0,18.9746,18.9812,18.9152,18.9416,111400.0
2006-05-23 14:00:00,28.73,28.74,28.63,28.66,139200.0,18.9482,18.9548,18.8822,18.902,139200.0
2006-05-23 14:05:00,28.66,28.68,28.61,28.61,127400.0,18.902,18.9152,18.869,18.869,127400.0
2006-05-23 14:10:00,28.6,28.75,28.59,28.71,177000.0,18.8625,18.9614,18.8559,18.935,177000.0
2006-05-23 14:15:00,28.71,28.73,28.66,28.71,95600.0,18.935,18.9482,18.902,18.935,95600.0
2006-05-23 14:20:00,28.71,28.71,28.61,28.66,92600.0,18.935,18.935,18.869,18.902,92600.0
2006-05-23 14:25:00,28.66,28.66,28.53,28.59,150800.0,18.902,18.902,18.8163,18.8559,150800.0
2006-05-23 14:30:00,28.59,28.73,28.59,28.68,79600.0,18.8559,18.9482,18.8559,18.9152,79600.0
2006-05-23 14:35:00,28.68,28.7,28.61,28.62,201200.0,18.9152,18.9284,18.869,18.8756,201200.0
2006-05-23 14:40:00,28.63,28.63,28.54,28.54,132400.0,18.8822,18.8822,18.8229,18.8229,132400.0
2006-05-23 14:45:00,28.56,28.56,28.35,28.38,204200.0,18.8361,18.8361,18.6976,18.7174,204200.0
2006-05-23 14:50:00,28.38,28.46,28.25,28.29,179800.0,18.7174,18.7701,18.6316,18.658,179800.0
2006-05-23 14:55:00,28.27,28.3,28.14,28.2,186400.0,18.6448,18.6646,18.5591,18.5986,186400.0
2006-05-23 15:00:00,28.2,28.3,28.12,28.26,133800.0,18.5986,18.6646,18.5459,18.6382,133800.0
2006-05-23 15:05:00,28.26,28.36,28.25,28.27,197800.0,18.6382,18.7042,18.6316,18.6448,197800.0
2006-05-23 15:10:00,28.27,28.45,28.2,28.43,139200.0,18.6448,18.7635,18.5986,18.7503,139200.0
2006-05-23 15:15:00,28.41,28.45,28.32,28.33,120000.0,18.7371,18.7635,18.6778,18.6844,120000.0
2006-05-23 15:20:00,28.33,28.36,28.18,28.19,117600.0,18.6844,18.7042,18.5855,18.592,117600.0
2006-05-23 15:25:00,28.19,28.19,28.05,28.09,191600.0,18.592,18.592,18.4997,18.5261,191600.0
2006-05-23 15:30:00,28.09,28.13,28.01,28.08,152200.0,18.5261,18.5525,18.4733,18.5195,152200.0
2006-05-23 15:35:00,28.11,28.14,28.06,28.09,165000.0,18.5393,18.5591,18.5063,18.5261,165000.0
2006-05-23 15:40:00,28.08,28.08,27.88,27.92,291000.0,18.5195,18.5195,18.3876,18.414,291000.0
2006-05-23 15:45:00,27.92,27.97,27.78,27.85,180000.0,18.414,18.447,18.3216,18.3678,180000.0
2006-05-23 15:50:00,27.82,27.83,27.71,27.72,185800.0,18.348,18.3546,18.2755,18.2821,185800.0
2006-05-23 15:55:00,27.73,27.77,27.63,27.76,289400.0,18.2887,18.315,18.2227,18.3085,289400.0
2006-05-24 09:30:00,27.31,27.34,27.0,27.09,318800.0,18.0117,18.0314,17.8072,17.8666,318800.0
2006-05-24 09:35:00,27.09,27.33,27.07,27.29,199400.0,17.8666,18.0249,17.8534,17.9985,199400.0
2006-05-24 09:40:00,27.29,27.49,27.13,27.47,295400.0,17.9985,18.1304,17.8929,18.1172,295400.0
2006-05-24 09:45:00,27.48,27.55,27.32,27.53,367200.0,18.1238,18.17,18.0183,18.1568,367200.0
2006-05-24 09:50:00,27.54,27.78,27.38,27.38,294800.0,18.1634,18.3216,18.0578,18.0578,294800.0
2006-05-24 09:55:00,27.38,27.59,27.32,27.4,171600.0,18.0578,18.1963,18.0183,18.071,171600.0
2006-05-24 10:00:00,27.45,27.59,27.35,27.53,427600.0,18.104,18.1963,18.038,18.1568,427600.0
2006-05-24 10:05:00,27.5,27.6,27.29,27.32,453400.0,18.137,18.2029,17.9985,18.0183,453400.0
2006-05-24 10:10:00,27.3,27.38,27.24,27.32,239000.0,18.0051,18.0578,17.9655,18.0183,239000.0
2006-05-24 10:15:00,27.29,27.37,27.18,27.3,302800.0,17.9985,18.0512,17.9259,18.0051,302800.0
2006-05-24 10:20:00,27.3,27.33,27.12,27.28,215000.0,18.0051,18.0249,17.8864,17.9919,215000.0
2006-05-24 10:25:00,27.3,27.38,27.21,27.33,186800.0,18.0051,18.0578,17.9457,18.0249,186800.0
2006-05-24 10:30:00,27.34,27.34,27.11,27.13,202400.0,18.0314,18.0314,17.8798,17.8929,202400.0
2006-05-24 10:35:00,27.14,27.44,27.13,27.19,215800.0,17.8995,18.0974,17.8929,17.9325,215800.0
2006-05-24 10:40:00,27.21,27.29,27.06,27.09,165600.0,17.9457,17.9985,17.8468,17.8666,165600.0
2006-05-24 10:45:00,27.1,27.15,27.04,27.1,148800.0,17.8732,17.9061,17.8336,17.8732,148800.0
2006-05-24 10:50:00,27.09,27.2,27.07,27.17,101600.0,17.8666,17.9391,17.8534,17.9193,101600.0
2006-05-24 10:55:00,27.17,27.17,26.95,27.0,249000.0,17.9193,17.9193,17.7742,17.8072,249000.0
2006-05-24 11:00:00,27.0,27.07,26.91,26.95,190800.0,17.8072,17.8534,17.7479,17.7742,190800.0
2006-05-24 11:05:00,26.97,27.05,26.89,27.0,121400.0,17.7874,17.8402,17.7347,17.8072,121400.0
2006-05-24 11:10:00,26.98,27.08,26.96,27.03,153400.0,17.794,17.86,17.7808,17.827,153400.0
2006-05-24 11:15:00,27.04,27.04,26.8,26.83,192000.0,17.8336,17.8336,17.6753,17.6951,192000.0
2006-05-24 11:20:00,26.84,27.1,26.77,27.0,164800.0,17.7017,17.8732,17.6555,17.8072,164800.0
2006-05-24 11:25:00,27.0,27.04,26.9,27.03,197800.0,17.8072,17.8336,17.7413,17.827,197800.0
2006-05-24 11:30:00,27.0,27.06,26.81,26.92,158000.0,17.8072,17.8468,17.6819,17.7544,158000.0
2006-05-24 11:35:00,26.88,26.9,26.77,26.79,152400.0,17.7281,17.7413,17.6555,17.6687,152400.0
2006-05-24 11:40:00,26.78,26.92,26.73,26.92,181000.0,17.6621,17.7544,17.6291,17.7544,181000.0
2006-05-24 11:45:00,26.92,26.98,26.77,26.79,104800.0,17.7544,17.794,17.6555,17.6687,104800.0
2006-05-24 11:50:00,26.81,26.91,26.77,26.79,105600.0,17.6819,17.7479,17.6555,17.6687,105600.0
2006-05-24 11:55:00,26.78,26.84,26.7,26.71,88800.0,17.6621,17.7017,17.6094,17.6159,88800.0
2006-05-24 12:00:00,26.71,26.82,26.7,26.82,88400.0,17.6159,17.6885,17.6094,17.6885,88400.0
2006-05-24 12:05:00,26.8,26.93,26.73,26.88,112800.0,17.6753,17.761,17.6291,17.7281,112800.0
2006-05-24 12:10:00,26.86,26.95,26.76,26.85,121200.0,17.7149,17.7742,17.6489,17.7083,121200.0
2006-05-24 12:15:00,26.82,26.91,26.82,26.9,40000.0,17.6885,17.7479,17.6885,17.7413,40000.0
2006-05-24 12:20:00,26.89,26.89,26.78,26.79,67000.0,17.7347,17.7347,17.6621,17.6687,67000.0
2006-05-24 12:25:00,26.79,26.84,26.71,26.72,84200.0,17.6687,17.7017,17.6159,17.6225,84200.0
2006-05-24 12:30:00,26.73,26.84,26.73,26.79,54400.0,17.6291,17.7017,17.6291,17.6687,54400.0
2006-05-24 12:35:00,26.77,26.78,26.61,26.65,161200.0,17.6555,17.6621,17.55,17.5764,161200.0
2006-05-24 12:40:00,26.61,26.65,26.49,26.5,189800.0,17.55,17.5764,17.4709,17.4774,189800.0
2006-05-24 12:45:00,26.5,26.52,26.32,26.44,170800.0,17.4774,17.4906,17.3587,17.4379,170800.0
2006-05-24 12:50:00,26.44,26.65,26.44,26.6,128800.0,17.4379,17.5764,17.4379,17.5434,128800.0
2006-05-24 12:55:00,26.6,26.61,26.39,26.4,104400.0,17.5434,17.55,17.4049,17.4115,104400.0
2006-05-24 13:00:00,26.41,26.47,26.31,26.36,122800.0,17.4181,17.4577,17.3521,17.3851,122800.0
2006-05-24 13:05:00,26.38,26.58,26.35,26.58,121800.0,17.3983,17.5302,17.3785,17.5302,121800.0
2006-05-24 13:10:00,26.57,26.61,26.47,26.55,111600.0,17.5236,17.55,17.4577,17.5104,111600.0
2006-05-24 13:15:00,26.55,26.55,26.38,26.38,109800.0,17.5104,17.5104,17.3983,17.3983,109800.0
2006-05-24 13:20:00,26.39,26.41,26.27,26.29,129000.0,17.4049,17.4181,17.3258,17.3389,129000.0
2006-05-24 13:25:00,26.28,26.31,26.0,26.01,317600.0,17.3324,17.3521,17.1477,17.1543,317600.0
2006-05-24 13:30:00,26.01,26.09,25.95,26.09,346800.0,17.1543,17.207,17.1147,17.207,346800.0
2006-05-24 13:35:00,26.09,26.22,26.08,26.12,165400.0,17.207,17.2928,17.2004,17.2268,165400.0
2006-05-24 13:40:00,26.11,26.18,26.08,26.18,67200.0,17.2202,17.2664,17.2004,17.2664,67200.0
2006-05-24 13:45:00,26.18,26.27,26.13,26.18,205400.0,17.2664,17.3258,17.2334,17.2664,205400.0
2006-05-24 13:50:00,26.18,26.33,26.18,26.23,152400.0,17.2664,17.3653,17.2664,17.2994,152400.0
2006-05-24 13:55:00,26.23,26.4,26.23,26.26,194800.0,17.2994,17.4115,17.2994,17.3192,194800.0
2006-05-24 14:00:00,26.28,26.48,26.25,26.45,152000.0,17.3324,17.4643,17.3126,17.4445,152000.0
2006-05-24 14:05:00,26.44,26.53,26.3,26.3,1307800.0,17.4379,17.4972,17.3455,17.3455,1307800.0
2006-05-24 14:10:00,26.3,26.52,26.29,26.39,652800.0,17.3455,17.4906,17.3389,17.4049,652800.0
2006-05-24 14:15:00,26.37,26.5,26.36,26.43,121600.0,17.3917,17.4774,17.3851,17.4313,121600.0
2006-05-24 14:20:00,26.44,26.45,26.18,26.35,95400.0,17.4379,17.4445,17.2664,17.3785,95400.0
2006-05-24 14:25:00,26.35,26.38,26.19,26.27,135200.0,17.3785,17.3983,17.273,17.3258,135200.0
2006-05-24 14:30:00,26.27,26.39,26.22,26.28,99000.0,17.3258,17.4049,17.2928,17.3324,99000.0
2006-05-24 14:35:00,26.3,26.43,26.21,26.39,130400.0,17.3455,17.4313,17.2862,17.4049,130400.0
2006-05-24 14:40:00,26.42,26.48,26.34,26.47,149600.0,17.4247,17.4643,17.3719,17.4577,149600.0
2006-05-24 14:45:00,26.47,26.72,26.46,26.63,229400.0,17.4577,17.6225,17.4511,17.5632,229400.0
2006-05-24 14:50:00,26.65,26.67,26.4,26.4,206200.0,17.5764,17.5896,17.4115,17.4115,206200.0
2006-05-24 14:55:00,26.4,26.58,26.25,26.51,144800.0,17.4115,17.5302,17.3126,17.484,144800.0
2006-05-24 15:00:00,26.53,26.65,26.42,26.51,141800.0,17.4972,17.5764,17.4247,17.484,141800.0
2006-05-24 15:05:00,26.51,26.64,26.5,26.59,138600.0,17.484,17.5698,17.4774,17.5368,138600.0
2006-05-24 15:10:00,26.59,26.63,26.52,26.55,130000.0,17.5368,17.5632,17.4906,17.5104,130000.0
2006-05-24 15:15:00,26.55,26.57,26.43,26.47,203600.0,17.5104,17.5236,17.4313,17.4577,203600.0
2006-05-24 15:20:00,26.47,26.5,26.37,26.41,85200.0,17.4577,17.4774,17.3917,17.4181,85200.0
2006-05-24 15:25:00,26.41,26.48,26.36,26.48,153000.0,17.4181,17.4643,17.3851,17.4643,153000.0
2006-05-24 15:30:00,26.48,26.56,26.46,26.51,166600.0,17.4643,17.517,17.4511,17.484,166600.0
2006-05-24 15:35:00,26.51,26.52,26.48,26.5,101800.0,17.484,17.4906,17.4643,17.4774,101800.0
2006-05-24 15:40:00,26.5,26.58,26.5,26.58,381000.0,17.4774,17.5302,17.4774,17.5302,381000.0
2006-05-24 15:45:00,26.58,26.62,26.53,26.56,304400.0,17.5302,17.5566,17.4972,17.517,304400.0
2006-05-24 15:50:00,26.56,26.61,26.51,26.53,231200.0,17.517,17.55,17.484,17.4972,231200.0
2006-05-24 15:55:00,26.52,26.56,26.52,26.54,287800.0,17.4906,17.517,17.4906,17.5038,287800.0
2006-05-25 09:30:00,27.03,27.09,26.88,26.95,287000.0,17.827,17.8666,17.7281,17.7742,287000.0
2006-05-25 09:35:00,26.96,27.0,26.88,26.9,285200.0,17.7808,17.8072,17.7281,17.7413,285200.0
2006-05-25 09:40:00,26.9,27.0,26.89,26.96,217800.0,17.7413,17.8072,17.7347,17.7808,217800.0
2006-05-25 09:45:00,26.98,27.19,26.92,26.93,294600.0,17.794,17.9325,17.7544,17.761,294600.0
2006-05-25 09:50:00,26.96,27.1,26.78,26.93,331400.0,17.7808,17.8732,17.6621,17.761,331400.0
2006-05-25 09:55:00,26.93,27.22,26.93,27.18,291000.0,17.761,17.9523,17.761,17.9259,291000.0
2006-05-25 10:00:00,27.18,27.22,26.97,27.14,281800.0,17.9259,17.9523,17.7874,17.8995,281800.0
2006-05-25 10:05:00,27.14,27.24,27.11,27.18,221800.0,17.8995,17.9655,17.8798,17.9259,221800.0
2006-05-25 10:10:00,27.17,27.18,27.0,27.06,262200.0,17.9193,17.9259,17.8072,17.8468,262200.0
2006-05-25 10:15:00,27.06,27.35,27.03,27.35,277000.0,17.8468,18.038,17.827,18.038,277000.0
2006-05-25 10:20:00,27.36,27.36,27.13,27.28,245000.0,18.0446,18.0446,17.8929,17.9919,245000.0
2006-05-25 10:25:00,27.28,27.29,27.16,27.22,157400.0,17.9919,17.9985,17.9127,17.9523,157400.0
2006-05-25 10:30:00,27.22,27.29,27.17,27.27,158800.0,17.9523,17.9985,17.9193,17.9853,158800.0
2006-05-25 10:35:00,27.27,27.27,27.14,27.18,157800.0,17.9853,17.9853,17.8995,17.9259,157800.0
2006-05-25 10:40:00,27.17,27.28,27.15,27.24,141200.0,17.9193,17.9919,17.9061,17.9655,141200.0
2006-05-25 10:45:00,27.21,27.35,27.21,27.27,183000.0,17.9457,18.038,17.9457,17.9853,183000.0
2006-05-25 10:50:00,27.29,27.5,27.29,27.41,220600.0,17.9985,18.137,17.9985,18.0776,220600.0
2006-05-25 10:55:00,27.42,27.47,27.36,27.47,132400.0,18.0842,18.1172,18.0446,18.1172,132400.0
2006-05-25 11:00:00,27.48,27.49,27.41,27.42,128600.0,18.1238,18.1304,18.0776,18.0842,128600.0
2006-05-25 11:05:00,27.42,27.43,27.36,27.41,206000.0,18.0842,18.0908,18.0446,18.0776,206000.0
2006-05-25 11:10:00,27.42,27.48,27.38,27.39,152800.0,18.0842,18.1238,18.0578,18.0644,152800.0
2006-05-25 11:15:00,27.38,27.46,27.35,27.45,99000.0,18.0578,18.1106,18.038,18.104,99000.0
2006-05-25 11:20:00,27.45,27.45,27.27,27.29,101000.0,18.104,18.104,17.9853,17.9985,101000.0
2006-05-25 11:25:00,27.28,27.5,27.27,27.49,139000.0,17.9919,18.137,17.9853,18.1304,139000.0
2006-05-25 11:30:00,27.5,27.65,27.49,27.63,166600.0,18.137,18.2359,18.1304,18.2227,166600.0
2006-05-25 11:35:00,27.67,27.8,27.64,27.78,170400.0,18.2491,18.3348,18.2293,18.3216,170400.0
2006-05-25 11:40:00,27.78,27.99,27.77,27.93,272200.0,18.3216,18.4601,18.315,18.4206,272200.0
2006-05-25 11:45:00,27.95,28.17,27.88,27.88,289000.0,18.4338,18.5789,18.3876,18.3876,289000.0
2006-05-25 11:50:00,27.87,28.0,27.84,28.0,199800.0,18.381,18.4667,18.3612,18.4667,199800.0
2006-05-25 11:55:00,27.97,28.17,27.81,28.15,170200.0,18.447,18.5789,18.3414,18.5657,170200.0
2006-05-25 12:00:00,28.16,28.16,27.86,27.88,150200.0,18.5723,18.5723,18.3744,18.3876,150200.0
2006-05-25 12:05:00,27.89,28.06,27.86,27.98,160800.0,18.3942,18.5063,18.3744,18.4535,160800.0
2006-05-25 12:10:00,28.0,28.03,27.75,27.77,120000.0,18.4667,18.4865,18.3019,18.315,120000.0
2006-05-25 12:15:00,27.75,27.81,27.69,27.75,125800.0,18.3019,18.3414,18.2623,18.3019,125800.0
2006-05-25 12:20:00,27.73,27.77,27.67,27.74,348600.0,18.2887,18.315,18.2491,18.2953,348600.0
2006-05-25 12:25:00,27.74,27.75,27.65,27.65,49200.0,18.2953,18.3019,18.2359,18.2359,49200.0
2006-05-25 12:30:00,27.65,27.71,27.63,27.67,99400.0,18.2359,18.2755,18.2227,18.2491,99400.0
2006-05-25 12:35:00,27.68,27.7,27.6,27.68,78800.0,18.2557,18.2689,18.2029,18.2557,78800.0
2006-05-25 12:40:00,27.68,27.8,27.55,27.63,88800.0,18.2557,18.3348,18.17,18.2227,88800.0
2006-05-25 12:45:00,27.63,27.64,27.56,27.57,47800.0,18.2227,18.2293,18.1765,18.1831,47800.0
2006-05-25 12:50:00,27.57,27.68,27.57,27.68,68200.0,18.1831,18.2557,18.1831,18.2557,68200.0
2006-05-25 12:55:00,27.68,27.79,27.68,27.75,75800.0,18.2557,18.3282,18.2557,18.3019,75800.0
2006-05-25 13:00:00,27.75,27.84,27.74,27.83,46600.0,18.3019,18.3612,18.2953,18.3546,46600.0
2006-05-25 13:05:00,27.83,27.85,27.73,27.75,111400.0,18.3546,18.3678,18.2887,18.3019,111400.0
2006-05-25 13:10:00,27.74,27.78,27.66,27.75,112200.0,18.2953,18.3216,18.2425,18.3019,112200.0
2006-05-25 13:15:00,27.75,27.81,27.74,27.8,70400.0,18.3019,18.3414,18.2953,18.3348,70400.0
2006-05-25 13:20:00,27.79,27.8,27.74,27.77,37800.0,18.3282,18.3348,18.2953,18.315,37800.0
2006-05-25 13:25:00,27.75,27.81,27.68,27.81,67400.0,18.3019,18.3414,18.2557,18.3414,67400.0
2006-05-25 13:30:00,27.8,27.89,27.79,27.84,89000.0,18.3348,18.3942,18.3282,18.3612,89000.0
2006-05-25 13:35:00,27.85,28.0,27.83,28.0,86600.0,18.3678,18.4667,18.3546,18.4667,86600.0
2006-05-25 13:40:00,28.0,28.02,27.94,27.99,122800.0,18.4667,18.4799,18.4272,18.4601,122800.0
2006-05-25 13:45:00,27.99,28.05,27.96,28.03,137600.0,18.4601,18.4997,18.4404,18.4865,137600.0
2006-05-25 13:50:00,28.03,28.11,27.96,28.11,149200.0,18.4865,18.5393,18.4404,18.5393,149200.0
2006-05-25 13:55:00,28.11,28.11,27.94,27.98,137000.0,18.5393,18.5393,18.4272,18.4535,137000.0
2006-05-25 14:00:00,27.99,28.02,27.91,28.0,104000.0,18.4601,18.4799,18.4074,18.4667,104000.0
2006-05-25 14:05:00,27.99,28.03,27.96,28.02,61400.0,18.4601,18.4865,18.4404,18.4799,61400.0
2006-05-25 14:10:00,28.02,28.04,27.99,28.02,51000.0,18.4799,18.4931,18.4601,18.4799,51000.0
2006-05-25 14:15:00,28.0,28.09,27.97,27.99,103000.0,18.4667,18.5261,18.447,18.4601,103000.0
2006-05-25 14:20:00,27.98,28.04,27.97,27.99,89600.0,18.4535,18.4931,18.447,18.4601,89600.0
2006-05-25 14:25:00,27.99,27.99,27.89,27.93,118400.0,18.4601,18.4601,18.3942,18.4206,118400.0
2006-05-25 14:30:00,27.94,27.94,27.86,27.92,95200.0,18.4272,18.4272,18.3744,18.414,95200.0
2006-05-25 14:35:00,27.93,28.02,27.92,28.0,96600.0,18.4206,18.4799,18.414,18.4667,96600.0
2006-05-25 14:40:00,28.0,28.07,27.99,28.05,92400.0,18.4667,18.5129,18.4601,18.4997,92400.0
2006-05-25 14:45:00,28.05,28.2,28.05,28.18,151200.0,18.4997,18.5986,18.4997,18.5855,151200.0
2006-05-25 14:50:00,28.18,28.18,28.04,28.05,154600.0,18.5855,18.5855,18.4931,18.4997,154600.0
2006-05-25 14:55:00,28.05,28.16,28.04,28.05,89400.0,18.4997,18.5723,18.4931,18.4997,89400.0
2006-05-25 15:00:00,28.05,28.06,27.97,28.01,85800.0,18.4997,18.5063,18.447,18.4733,85800.0
2006-05-25 15:05:00,28.02,28.04,27.95,27.95,147000.0,18.4799,18.4931,18.4338,18.4338,147000.0
2006-05-25 15:10:00,27.95,27.96,27.86,27.95,107600.0,18.4338,18.4404,18.3744,18.4338,107600.0
2006-05-25 15:15:00,27.94,27.99,27.9,27.97,95000.0,18.4272,18.4601,18.4008,18.447,95000.0
2006-05-25 15:20:00,27.97,28.14,27.94,28.14,144600.0,18.447,18.5591,18.4272,18.5591,144600.0
2006-05-25 15:25:00,28.14,28.17,28.0,28.02,152400.0,18.5591,18.5789,18.4667,18.4799,152400.0
2006-05-25 15:30:00,28.01,28.14,28.0,28.02,117000.0,18.4733,18.5591,18.4667,18.4799,117000.0
2006-05-25 15:35:00,28.04,28.05,27.95,28.03,173400.0,18.4931,18.4997,18.4338,18.4865,173400.0
2006-05-25 15:40:00,28.02,28.02,27.93,28.0,215400.0,18.4799,18.4799,18.4206,18.4667,215400.0
2006-05-25 15:45:00,27.94,28.08,27.94,28.0,180600.0,18.4272,18.5195,18.4272,18.4667,180600.0
2006-05-25 15:50:00,28.02,28.05,27.95,28.03,319600.0,18.4799,18.4997,18.4338,18.4865,319600.0
2006-05-25 15:55:00,28.0,28.03,27.96,28.02,408200.0,18.4667,18.4865,18.4404,18.4799,408200.0
2006-05-26 09:30:00,28.38,28.4,27.95,27.97,291800.0,18.7174,18.7305,18.4338,18.447,291800.0
2006-05-26 09:35:00,27.98,28.16,27.75,28.16,262000.0,18.4535,18.5723,18.3019,18.5723,262000.0
2006-05-26 09:40:00,28.18,28.18,27.63,27.69,213800.0,18.5855,18.5855,18.2227,18.2623,213800.0
2006-05-26 09:45:00,27.74,28.12,27.72,28.0,184200.0,18.2953,18.5459,18.2821,18.4667,184200.0
2006-05-26 09:50:00,27.98,27.98,27.69,27.91,157400.0,18.4535,18.4535,18.2623,18.4074,157400.0
2006-05-26 09:55:00,27.92,27.97,27.75,27.8,177200.0,18.414,18.447,18.3019,18.3348,177200.0
2006-05-26 10:00:00,27.8,27.88,27.68,27.71,185000.0,18.3348,18.3876,18.2557,18.2755,185000.0
2006-05-26 10:05:00,27.73,27.76,27.36,27.48,272000.0,18.2887,18.3085,18.0446,18.1238,272000.0
2006-05-26 10:10:00,27.48,27.74,27.48,27.74,100400.0,18.1238,18.2953,18.1238,18.2953,100400.0
2006-05-26 10:15:00,27.75,27.86,27.61,27.7,112800.0,18.3019,18.3744,18.2095,18.2689,112800.0
2006-05-26 10:20:00,27.7,27.7,27.53,27.66,186800.0,18.2689,18.2689,18.1568,18.2425,186800.0
2006-05-26 10:25:00,27.64,27.79,27.61,27.65,119600.0,18.2293,18.3282,18.2095,18.2359,119600.0
2006-05-26 10:30:00,27.65,27.86,27.61,27.84,128800.0,18.2359,18.3744,18.2095,18.3612,128800.0
2006-05-26 10:35:00,27.83,27.84,27.61,27.61,113600.0,18.3546,18.3612,18.2095,18.2095,113600.0
2006-05-26 10:40:00,27.61,27.63,27.5,27.54,128600.0,18.2095,18.2227,18.137,18.1634,128600.0
2006-05-26 10:45:00,27.55,27.64,27.46,27.5,89200.0,18.17,18.2293,18.1106,18.137,89200.0
2006-05-26 10:50:00,27.53,27.72,27.5,27.69,100200.0,18.1568,18.2821,18.137,18.2623,100200.0
2006-05-26 10:55:00,27.7,27.7,27.52,27.53,67400.0,18.2689,18.2689,18.1502,18.1568,67400.0
2006-05-26 11:00:00,27.53,27.6,27.48,27.56,66800.0,18.1568,18.2029,18.1238,18.1765,66800.0
2006-05-26 11:05:00,27.58,27.73,27.58,27.7,83000.0,18.1897,18.2887,18.1897,18.2689,83000.0
2006-05-26 11:10:00,27.7,27.7,27.61,27.66,59600.0,18.2689,18.2689,18.2095,18.2425,59600.0
2006-05-26 11:15:00,27.66,27.76,27.65,27.75,62600.0,18.2425,18.3085,18.2359,18.3019,62600.0
2006-05-26 11:20:00,27.75,27.86,27.75,27.85,93600.0,18.3019,18.3744,18.3019,18.3678,93600.0
2006-05-26 11:25:00,27.85,27.89,27.82,27.86,122000.0,18.3678,18.3942,18.348,18.3744,122000.0
2006-05-26 11:30:00,27.86,27.99,27.86,27.99,92800.0,18.3744,18.4601,18.3744,18.4601,92800.0
2006-05-26 11:35:00,27.99,28.1,27.97,28.06,124800.0,18.4601,18.5327,18.447,18.5063,124800.0
2006-05-26 11:40:00,28.06,28.08,27.99,28.05,78200.0,18.5063,18.5195,18.4601,18.4997,78200.0
2006-05-26 11:45:00,28.05,28.05,27.93,27.96,126800.0,18.4997,18.4997,18.4206,18.4404,126800.0
2006-05-26 11:50:00,27.95,27.97,27.86,27.86,92400.0,18.4338,18.447,18.3744,18.3744,92400.0
2006-05-26 11:55:00,27.85,27.96,27.85,27.94,87200.0,18.3678,18.4404,18.3678,18.4272,87200.0
2006-05-26 12:00:00,27.96,27.98,27.88,27.95,92000.0,18.4404,18.4535,18.3876,18.4338,92000.0
2006-05-26 12:05:00,27.96,27.98,27.89,27.92,84200.0,18.4404,18.4535,18.3942,18.414,84200.0
2006-05-26 12:10:00,27.93,27.95,27.9,27.95,49600.0,18.4206,18.4338,18.4008,18.4338,49600.0
2006-05-26 12:15:00,27.95,28.0,27.93,27.99,52600.0,18.4338,18.4667,18.4206,18.4601,52600.0
2006-05-26 12:20:00,28.0,28.02,27.95,28.0,89200.0,18.4667,18.4799,18.4338,18.4667,89200.0
2006-05-26 12:25:00,28.0,28.09,28.0,28.03,86600.0,18.4667,18.5261,18.4667,18.4865,86600.0
2006-05-26 12:30:00,28.04,28.04,27.99,28.03,25600.0,18.4931,18.4931,18.4601,18.4865,25600.0
2006-05-26 12:35:00,28.03,28.05,27.99,28.05,42600.0,18.4865,18.4997,18.4601,18.4997,42600.0
2006-05-26 12:40:00,28.05,28.07,28.0,28.02,32400.0,18.4997,18.5129,18.4667,18.4799,32400.0
2006-05-26 12:45:00,28.01,28.07,28.0,28.06,53200.0,18.4733,18.5129,18.4667,18.5063,53200.0
2006-05-26 12:50:00,28.06,28.08,28.04,28.08,50200.0,18.5063,18.5195,18.4931,18.5195,50200.0
2006-05-26 12:55:00,28.06,28.08,28.05,28.07,36000.0,18.5063,18.5195,18.4997,18.5129,36000.0
2006-05-26 13:00:00,28.07,28.08,28.01,28.08,51800.0,18.5129,18.5195,18.4733,18.5195,51800.0
2006-05-26 13:05:00,28.08,28.15,28.08,28.14,86800.0,18.5195,18.5657,18.5195,18.5591,86800.0
2006-05-26 13:10:00,28.14,28.2,28.13,28.18,48600.0,18.5591,18.5986,18.5525,18.5855,48600.0
2006-05-26 13:15:00,28.17,28.18,28.13,28.16,59600.0,18.5789,18.5855,18.5525,18.5723,59600.0
2006-05-26 13:20:00,28.15,28.16,28.13,28.15,31600.0,18.5657,18.5723,18.5525,18.5657,31600.0
2006-05-26 13:25:00,28.15,28.2,28.15,28.2,18400.0,18.5657,18.5986,18.5657,18.5986,18400.0
2006-05-26 13:30:00,28.2,28.2,28.15,28.16,34000.0,18.5986,18.5986,18.5657,18.5723,34000.0
2006-05-26 13:35:00,28.16,28.25,28.14,28.21,51000.0,18.5723,18.6316,18.5591,18.6052,51000.0
2006-05-26 13:40:00,28.21,28.22,28.15,28.17,46400.0,18.6052,18.6118,18.5657,18.5789,46400.0
2006-05-26 13:45:00,28.17,28.24,28.15,28.23,49200.0,18.5789,18.625,18.5657,18.6184,49200.0
2006-05-26 13:50:00,28.24,28.25,28.22,28.25,61200.0,18.625,18.6316,18.6118,18.6316,61200.0
2006-05-26 13:55:00,28.26,28.46,28.25,28.46,114600.0,18.6382,18.7701,18.6316,18.7701,114600.0
2006-05-26 14:00:00,28.43,28.47,28.39,28.47,117600.0,18.7503,18.7767,18.724,18.7767,117600.0
2006-05-26 14:05:00,28.47,28.47,28.36,28.39,35600.0,18.7767,18.7767,18.7042,18.724,35600.0
2006-05-26 14:10:00,28.37,28.48,28.36,28.47,48200.0,18.7108,18.7833,18.7042,18.7767,48200.0
2006-05-26 14:15:00,28.48,28.5,28.45,28.48,59200.0,18.7833,18.7965,18.7635,18.7833,59200.0
2006-05-26 14:20:00,28.48,28.56,28.47,28.55,80200.0,18.7833,18.8361,18.7767,18.8295,80200.0
2006-05-26 14:25:00,28.55,28.59,28.51,28.51,67000.0,18.8295,18.8559,18.8031,18.8031,67000.0
2006-05-26 14:30:00,28.52,28.52,28.48,28.49,57800.0,18.8097,18.8097,18.7833,18.7899,57800.0
2006-05-26 14:35:00,28.49,28.5,28.35,28.37,55200.0,18.7899,18.7965,18.6976,18.7108,55200.0
2006-05-26 14:40:00,28.37,28.37,28.28,28.28,37200.0,18.7108,18.7108,18.6514,18.6514,37200.0
2006-05-26 14:45:00,28.29,28.35,28.27,28.35,100400.0,18.658,18.6976,18.6448,18.6976,100400.0
2006-05-26 14:50:00,28.34,28.43,28.34,28.41,44400.0,18.691,18.7503,18.691,18.7371,44400.0
2006-05-26 14:55:00,28.41,28.41,28.31,28.33,38400.0,18.7371,18.7371,18.6712,18.6844,38400.0
2006-05-26 15:00:00,28.33,28.39,28.3,28.39,61800.0,18.6844,18.724,18.6646,18.724,61800.0
2006-05-26 15:05:00,28.37,28.41,28.35,28.36,50600.0,18.7108,18.7371,18.6976,18.7042,50600.0
2006-05-26 15:10:00,28.36,28.37,28.31,28.33,37200.0,18.7042,18.7108,18.6712,18.6844,37200.0
2006-05-26 15:15:00,28.35,28.35,28.31,28.33,46000.0,18.6976,18.6976,18.6712,18.6844,46000.0
2006-05-26 15:20:00,28.33,28.39,28.32,28.35,64400.0,18.6844,18.724,18.6778,18.6976,64400.0
2006-05-26 15:25:00,28.37,28.46,28.37,28.42,49000.0,18.7108,18.7701,18.7108,18.7437,49000.0
2006-05-26 15:30:00,28.42,28.42,28.35,28.36,40600.0,18.7437,18.7437,18.6976,18.7042,40600.0
2006-05-26 15:35:00,28.35,28.37,28.32,28.32,58600.0,18.6976,18.7108,18.6778,18.6778,58600.0
2006-05-26 15:40:00,28.32,28.34,28.29,28.32,69200.0,18.6778,18.691,18.658,18.6778,69200.0
2006-05-26 15:45:00,28.32,28.33,28.29,28.29,118400.0,18.6778,18.6844,18.658,18.658,118400.0
2006-05-26 15:50:00,28.3,28.3,28.25,28.25,74400.0,18.6646,18.6646,18.6316,18.6316,74400.0
2006-05-26 15:55:00,28.25,28.34,28.25,28.34,126000.0,18.6316,18.691,18.6316,18.691,126000.0
2006-05-30 09:30:00,28.61,28.65,28.43,28.53,333400.0,18.869,18.8954,18.7503,18.8163,333400.0
2006-05-30 09:35:00,28.53,28.79,28.53,28.7,141600.0,18.8163,18.9878,18.8163,18.9284,141600.0
2006-05-30 09:40:00,28.7,28.72,28.36,28.39,267000.0,18.9284,18.9416,18.7042,18.724,267000.0
2006-05-30 09:45:00,28.39,28.43,28.21,28.42,268400.0,18.724,18.7503,18.6052,18.7437,268400.0
2006-05-30 09:50:00,28.42,28.54,28.35,28.4,175200.0,18.7437,18.8229,18.6976,18.7305,175200.0
2006-05-30 09:55:00,28.41,28.58,28.3,28.54,208200.0,18.7371,18.8493,18.6646,18.8229,208200.0
2006-05-30 10:00:00,28.52,28.52,28.28,28.46,173000.0,18.8097,18.8097,18.6514,18.7701,173000.0
2006-05-30 10:05:00,28.5,28.57,28.4,28.5,142400.0,18.7965,18.8427,18.7305,18.7965,142400.0
2006-05-30 10:10:00,28.47,28.68,28.47,28.61,168000.0,18.7767,18.9152,18.7767,18.869,168000.0
2006-05-30 10:15:00,28.61,28.68,28.53,28.61,131200.0,18.869,18.9152,18.8163,18.869,131200.0
2006-05-30 10:20:00,28.58,28.63,28.43,28.45,125800.0,18.8493,18.8822,18.7503,18.7635,125800.0
2006-05-30 10:25:00,28.48,28.53,28.43,28.43,111600.0,18.7833,18.8163,18.7503,18.7503,111600.0
2006-05-30 10:30:00,28.42,28.48,28.35,28.36,146800.0,18.7437,18.7833,18.6976,18.7042,146800.0
2006-05-30 10:35:00,28.36,28.4,28.23,28.25,217600.0,18.7042,18.7305,18.6184,18.6316,217600.0
2006-05-30 10:40:00,28.25,28.27,28.05,28.23,175600.0,18.6316,18.6448,18.4997,18.6184,175600.0
2006-05-30 10:45:00,28.23,28.24,28.1,28.1,119600.0,18.6184,18.625,18.5327,18.5327,119600.0
2006-05-30 10:50:00,28.13,28.24,28.09,28.18,155800.0,18.5525,18.625,18.5261,18.5855,155800.0
2006-05-30 10:55:00,28.17,28.28,28.15,28.19,114600.0,18.5789,18.6514,18.5657,18.592,114600.0
2006-05-30 11:00:00,28.18,28.18,28.02,28.02,155600.0,18.5855,18.5855,18.4799,18.4799,155600.0
2006-05-30 11:05:00,28.01,28.15,27.96,28.11,190000.0,18.4733,18.5657,18.4404,18.5393,190000.0
2006-05-30 11:10:00,28.11,28.15,28.01,28.04,115600.0,18.5393,18.5657,18.4733,18.4931,115600.0
2006-05-30 11:15:00,28.04,28.04,27.93,27.96,108800.0,18.4931,18.4931,18.4206,18.4404,108800.0
2006-05-30 11:20:00,27.97,28.0,27.88,27.93,148800.0,18.447,18.4667,18.3876,18.4206,148800.0
2006-05-30 11:25:00,27.93,27.93,27.71,27.71,129000.0,18.4206,18.4206,18.2755,18.2755,129000.0
2006-05-30 11:30:00,27.72,27.92,27.72,27.82,110400.0,18.2821,18.414,18.2821,18.348,110400.0
2006-05-30 11:35:00,27.83,27.85,27.67,27.69,85400.0,18.3546,18.3678,18.2491,18.2623,85400.0
2006-05-30 11:40:00,27.71,27.84,27.65,27.81,234000.0,18.2755,18.3612,18.2359,18.3414,234000.0
2006-05-30 11:45:00,27.81,27.84,27.75,27.84,115000.0,18.3414,18.3612,18.3019,18.3612,115000.0
2006-05-30 11:50:00,27.83,27.99,27.83,27.95,210200.0,18.3546,18.4601,18.3546,18.4338,210200.0
2006-05-30 11:55:00,27.95,28.04,27.91,27.99,139600.0,18.4338,18.4931,18.4074,18.4601,139600.0
2006-05-30 12:00:00,27.99,27.99,27.82,27.9,183400.0,18.4601,18.4601,18.348,18.4008,183400.0
2006-05-30 12:05:00,27.89,27.93,27.73,27.79,122200.0,18.3942,18.4206,18.2887,18.3282,122200.0
2006-05-30 12:10:00,27.79,27.79,27.58,27.66,93200.0,18.3282,18.3282,18.1897,18.2425,93200.0
2006-05-30 12:15:00,27.64,27.78,27.63,27.78,106200.0,18.2293,18.3216,18.2227,18.3216,106200.0
2006-05-30 12:20:00,27.78,27.82,27.68,27.69,92800.0,18.3216,18.348,18.2557,18.2623,92800.0
2006-05-30 12:25:00,27.72,27.78,27.67,27.78,96000.0,18.2821,18.3216,18.2491,18.3216,96000.0
2006-05-30 12:30:00,27.8,27.84,27.78,27.81,89200.0,18.3348,18.3612,18.3216,18.3414,89200.0
2006-05-30 12:35:00,27.81,27.93,27.8,27.91,101600.0,18.3414,18.4206,18.3348,18.4074,101600.0
2006-05-30 12:40:00,27.9,27.93,27.82,27.91,78200.0,18.4008,18.4206,18.348,18.4074,78200.0
2006-05-30 12:45:00,27.88,27.9,27.85,27.86,41400.0,18.3876,18.4008,18.3678,18.3744,41400.0
2006-05-30 12:50:00,27.86,27.93,27.85,27.86,78600.0,18.3744,18.4206,18.3678,18.3744,78600.0
2006-05-30 12:55:00,27.87,27.87,27.8,27.81,67800.0,18.381,18.381,18.3348,18.3414,67800.0
2006-05-30 13:00:00,27.81,27.85,27.75,27.84,74000.0,18.3414,18.3678,18.3019,18.3612,74000.0
2006-05-30 13:05:00,27.85,27.92,27.79,27.9,143800.0,18.3678,18.414,18.3282,18.4008,143800.0
2006-05-30 13:10:00,27.9,27.91,27.71,27.71,53200.0,18.4008,18.4074,18.2755,18.2755,53200.0
2006-05-30 13:15:00,27.71,27.75,27.6,27.66,165600.0,18.2755,18.3019,18.2029,18.2425,165600.0
2006-05-30 13:20:00,27.66,27.73,27.59,27.6,146600.0,18.2425,18.2887,18.1963,18.2029,146600.0
2006-05-30 13:25:00,27.6,27.67,27.52,27.59,65200.0,18.2029,18.2491,18.1502,18.1963,65200.0
2006-05-30 13:30:00,27.59,27.63,27.54,27.61,49800.0,18.1963,18.2227,18.1634,18.2095,49800.0
2006-05-30 13:35:00,27.61,27.63,27.57,27.59,61200.0,18.2095,18.2227,18.1831,18.1963,61200.0
2006-05-30 13:40:00,27.58,27.58,27.47,27.5,171000.0,18.1897,18.1897,18.1172,18.137,171000.0
2006-05-30 13:45:00,27.5,27.52,27.45,27.47,166800.0,18.137,18.1502,18.104,18.1172,166800.0
2006-05-30 13:50:00,27.47,27.5,27.42,27.43,94000.0,18.1172,18.137,18.0842,18.0908,94000.0
2006-05-30 13:55:00,27.43,27.55,27.42,27.51,67200.0,18.0908,18.17,18.0842,18.1436,67200.0
2006-05-30 14:00:00,27.5,27.53,27.44,27.46,67400.0,18.137,18.1568,18.0974,18.1106,67400.0
2006-05-30 14:05:00,27.46,27.52,27.43,27.49,131000.0,18.1106,18.1502,18.0908,18.1304,131000.0
2006-05-30 14:10:00,27.5,27.59,27.5,27.58,83200.0,18.137,18.1963,18.137,18.1897,83200.0
2006-05-30 14:15:00,27.58,27.68,27.55,27.68,79000.0,18.1897,18.2557,18.17,18.2557,79000.0
2006-05-30 14:20:00,27.67,27.68,27.63,27.63,131200.0,18.2491,18.2557,18.2227,18.2227,131200.0
2006-05-30 14:25:00,27.64,27.7,27.63,27.7,55800.0,18.2293,18.2689,18.2227,18.2689,55800.0
2006-05-30 14:30:00,27.7,27.72,27.64,27.65,64000.0,18.2689,18.2821,18.2293,18.2359,64000.0
2006-05-30 14:35:00,27.65,27.67,27.55,27.61,96800.0,18.2359,18.2491,18.17,18.2095,96800.0
2006-05-30 14:40:00,27.6,27.75,27.59,27.71,83200.0,18.2029,18.3019,18.1963,18.2755,83200.0
2006-05-30 14:45:00,27.71,27.75,27.67,27.68,56400.0,18.2755,18.3019,18.2491,18.2557,56400.0
2006-05-30 14:50:00,27.67,27.69,27.59,27.6,81800.0,18.2491,18.2623,18.1963,18.2029,81800.0
2006-05-30 14:55:00,27.6,27.67,27.59,27.63,55200.0,18.2029,18.2491,18.1963,18.2227,55200.0
2006-05-30 15:00:00,27.63,27.64,27.56,27.59,60200.0,18.2227,18.2293,18.1765,18.1963,60200.0
2006-05-30 15:05:00,27.61,27.62,27.5,27.53,91000.0,18.2095,18.2161,18.137,18.1568,91000.0
2006-05-30 15:10:00,27.54,27.58,27.38,27.42,91800.0,18.1634,18.1897,18.0578,18.0842,91800.0
2006-05-30 15:15:00,27.42,27.48,27.34,27.34,86800.0,18.0842,18.1238,18.0314,18.0314,86800.0
2006-05-30 15:20:00,27.35,27.56,27.34,27.53,148600.0,18.038,18.1765,18.0314,18.1568,148600.0
2006-05-30 15:25:00,27.51,27.53,27.36,27.36,111400.0,18.1436,18.1568,18.0446,18.0446,111400.0
2006-05-30 15:30:00,27.34,27.45,27.32,27.36,117400.0,18.0314,18.104,18.0183,18.0446,117400.0
2006-05-30 15:35:00,27.36,27.41,27.31,27.39,151800.0,18.0446,18.0776,18.0117,18.0644,151800.0
2006-05-30 15:40:00,27.37,27.38,27.22,27.3,171400.0,18.0512,18.0578,17.9523,18.0051,171400.0
2006-05-30 15:45:00,27.27,27.3,27.2,27.28,180200.0,17.9853,18.0051,17.9391,17.9919,180200.0
2006-05-30 15:50:00,27.28,27.38,27.23,27.25,200000.0,17.9919,18.0578,17.9589,17.9721,200000.0
2006-05-30 15:55:00,27.25,27.3,27.25,27.25,224400.0,17.9721,18.0051,17.9721,17.9721,224400.0
2006-05-31 09:30:00,27.6,28.23,27.6,28.0,273400.0,18.2029,18.6184,18.2029,18.4667,273400.0
2006-05-31 09:35:00,28.0,28.05,27.83,27.97,182400.0,18.4667,18.4997,18.3546,18.447,182400.0
2006-05-31 09:40:00,27.97,28.08,27.93,28.04,179200.0,18.447,18.5195,18.4206,18.4931,179200.0
2006-05-31 09:45:00,28.06,28.18,28.04,28.13,169600.0,18.5063,18.5855,18.4931,18.5525,169600.0
2006-05-31 09:50:00,28.12,28.34,27.96,28.0,196600.0,18.5459,18.691,18.4404,18.4667,196600.0
2006-05-31 09:55:00,28.09,28.16,27.99,28.08,242000.0,18.5261,18.5723,18.4601,18.5195,242000.0
2006-05-31 10:00:00,28.06,28.1,27.76,27.92,138000.0,18.5063,18.5327,18.3085,18.414,138000.0
2006-05-31 10:05:00,27.92,27.92,27.59,27.73,173000.0,18.414,18.414,18.1963,18.2887,173000.0
2006-05-31 10:10:00,27.74,27.79,27.41,27.5,236200.0,18.2953,18.3282,18.0776,18.137,236200.0
2006-05-31 10:15:00,27.5,27.75,27.5,27.56,201200.0,18.137,18.3019,18.137,18.1765,201200.0
2006-05-31 10:20:00,27.58,27.78,27.54,27.67,121400.0,18.1897,18.3216,18.1634,18.2491,121400.0
2006-05-31 10:25:00,27.64,27.68,27.55,27.61,116200.0,18.2293,18.2557,18.17,18.2095,116200.0
2006-05-31 10:30:00,27.6,27.86,27.6,27.85,189600.0,18.2029,18.3744,18.2029,18.3678,189600.0
2006-05-31 10:35:00,27.85,28.0,27.79,27.82,135600.0,18.3678,18.4667,18.3282,18.348,135600.0
2006-05-31 10:40:00,27.83,27.84,27.68,27.74,100200.0,18.3546,18.3612,18.2557,18.2953,100200.0
2006-05-31 10:45:00,27.73,27.92,27.66,27.84,106600.0,18.2887,18.414,18.2425,18.3612,106600.0
2006-05-31 10:50:00,27.84,27.96,27.81,27.9,76600.0,18.3612,18.4404,18.3414,18.4008,76600.0
2006-05-31 10:55:00,27.9,27.92,27.82,27.86,52800.0,18.4008,18.414,18.348,18.3744,52800.0
2006-05-31 11:00:00,27.86,27.96,27.84,27.88,89600.0,18.3744,18.4404,18.3612,18.3876,89600.0
2006-05-31 11:05:00,27.88,27.89,27.75,27.84,117400.0,18.3876,18.3942,18.3019,18.3612,117400.0
2006-05-31 11:10:00,27.84,27.96,27.82,27.88,89000.0,18.3612,18.4404,18.348,18.3876,89000.0
2006-05-31 11:15:00,27.89,27.9,27.84,27.9,73400.0,18.3942,18.4008,18.3612,18.4008,73400.0
2006-05-31 11:20:00,27.88,27.93,27.84,27.87,98000.0,18.3876,18.4206,18.3612,18.381,98000.0
2006-05-31 11:25:00,27.87,27.9,27.82,27.85,106200.0,18.381,18.4008,18.348,18.3678,106200.0
2006-05-31 11:30:00,27.85,27.91,27.83,27.86,81600.0,18.3678,18.4074,18.3546,18.3744,81600.0
2006-05-31 11:35:00,27.89,27.89,27.81,27.81,34400.0,18.3942,18.3942,18.3414,18.3414,34400.0
2006-05-31 11:40:00,27.83,27.88,27.82,27.87,81000.0,18.3546,18.3876,18.348,18.381,81000.0
2006-05-31 11:45:00,27.88,27.94,27.84,27.94,80600.0,18.3876,18.4272,18.3612,18.4272,80600.0
2006-05-31 11:50:00,27.93,27.97,27.88,27.91,96800.0,18.4206,18.447,18.3876,18.4074,96800.0
2006-05-31 11:55:00,27.9,27.92,27.77,27.77,65200.0,18.4008,18.414,18.315,18.315,65200.0
2006-05-31 12:00:00,27.77,27.78,27.71,27.72,102400.0,18.315,18.3216,18.2755,18.2821,102400.0
2006-05-31 12:05:00,27.72,27.79,27.69,27.73,76200.0,18.2821,18.3282,18.2623,18.2887,76200.0
2006-05-31 12:10:00,27.73,27.77,27.69,27.72,69200.0,18.2887,18.315,18.2623,18.2821,69200.0
2006-05-31 12:15:00,27.72,27.75,27.69,27.69,54000.0,18.2821,18.3019,18.2623,18.2623,54000.0
2006-05-31 12:20:00,27.69,27.71,27.66,27.7,55400.0,18.2623,18.2755,18.2425,18.2689,55400.0
2006-05-31 12:25:00,27.7,27.71,27.67,27.68,60000.0,18.2689,18.2755,18.2491,18.2557,60000.0
2006-05-31 12:30:00,27.68,27.68,27.61,27.65,42000.0,18.2557,18.2557,18.2095,18.2359,42000.0
2006-05-31 12:35:00,27.63,27.68,27.62,27.66,15600.0,18.2227,18.2557,18.2161,18.2425,15600.0
2006-05-31 12:40:00,27.66,27.66,27.58,27.61,38000.0,18.2425,18.2425,18.1897,18.2095,38000.0
2006-05-31 12:45:00,27.62,27.71,27.62,27.67,63400.0,18.2161,18.2755,18.2161,18.2491,63400.0
2006-05-31 12:50:00,27.66,27.68,27.66,27.68,31000.0,18.2425,18.2557,18.2425,18.2557,31000.0
2006-05-31 12:55:00,27.68,27.73,27.67,27.68,53200.0,18.2557,18.2887,18.2491,18.2557,53200.0
2006-05-31 13:00:00,27.69,27.71,27.67,27.67,46800.0,18.2623,18.2755,18.2491,18.2491,46800.0
2006-05-31 13:05:00,27.68,27.68,27.65,27.65,28400.0,18.2557,18.2557,18.2359,18.2359,28400.0
2006-05-31 13:10:00,27.65,27.65,27.56,27.57,32200.0,18.2359,18.2359,18.1765,18.1831,32200.0
2006-05-31 13:15:00,27.57,27.66,27.56,27.65,44400.0,18.1831,18.2425,18.1765,18.2359,44400.0
2006-05-31 13:20:00,27.64,27.65,27.63,27.64,26800.0,18.2293,18.2359,18.2227,18.2293,26800.0
2006-05-31 13:25:00,27.64,27.68,27.63,27.67,43600.0,18.2293,18.2557,18.2227,18.2491,43600.0
2006-05-31 13:30:00,27.67,27.71,27.67,27.71,54400.0,18.2491,18.2755,18.2491,18.2755,54400.0
2006-05-31 13:35:00,27.71,27.73,27.7,27.7,60800.0,18.2755,18.2887,18.2689,18.2689,60800.0
2006-05-31 13:40:00,27.71,27.79,27.71,27.78,43400.0,18.2755,18.3282,18.2755,18.3216,43400.0
2006-05-31 13:45:00,27.8,27.87,27.72,27.75,69400.0,18.3348,18.381,18.2821,18.3019,69400.0
2006-05-31 13:50:00,27.74,27.83,27.72,27.72,53400.0,18.2953,18.3546,18.2821,18.2821,53400.0
2006-05-31 13:55:00,27.72,27.76,27.67,27.73,108600.0,18.2821,18.3085,18.2491,18.2887,108600.0
2006-05-31 14:00:00,27.68,27.73,27.63,27.73,107400.0,18.2557,18.2887,18.2227,18.2887,107400.0
2006-05-31 14:05:00,27.73,27.84,27.68,27.8,137200.0,18.2887,18.3612,18.2557,18.3348,137200.0
2006-05-31 14:10:00,27.81,27.89,27.78,27.78,110600.0,18.3414,18.3942,18.3216,18.3216,110600.0
2006-05-31 14:15:00,27.77,27.79,27.62,27.67,134200.0,18.315,18.3282,18.2161,18.2491,134200.0
2006-05-31 14:20:00,27.67,27.76,27.6,27.66,69200.0,18.2491,18.3085,18.2029,18.2425,69200.0
2006-05-31 14:25:00,27.67,27.74,27.62,27.72,90800.0,18.2491,18.2953,18.2161,18.2821,90800.0
2006-05-31 14:30:00,27.72,27.78,27.68,27.71,78600.0,18.2821,18.3216,18.2557,18.2755,78600.0
2006-05-31 14:35:00,27.71,27.78,27.68,27.75,80400.0,18.2755,18.3216,18.2557,18.3019,80400.0
2006-05-31 14:40:00,27.74,27.85,27.73,27.74,88000.0,18.2953,18.3678,18.2887,18.2953,88000.0
2006-05-31 14:45:00,27.73,27.81,27.71,27.74,76000.0,18.2887,18.3414,18.2755,18.2953,76000.0
2006-05-31 14:50:00,27.75,27.82,27.74,27.8,103600.0,18.3019,18.348,18.2953,18.3348,103600.0
2006-05-31 14:55:00,27.8,27.86,27.77,27.85,106000.0,18.3348,18.3744,18.315,18.3678,106000.0
2006-05-31 15:00:00,27.86,27.89,27.82,27.88,73400.0,18.3744,18.3942,18.348,18.3876,73400.0
2006-05-31 15:05:00,27.88,27.9,27.75,27.86,140800.0,18.3876,18.4008,18.3019,18.3744,140800.0
2006-05-31 15:10:00,27.86,27.91,27.84,27.88,102000.0,18.3744,18.4074,18.3612,18.3876,102000.0
2006-05-31 15:15:00,27.86,27.88,27.78,27.8,115800.0,18.3744,18.3876,18.3216,18.3348,115800.0
2006-05-31 15:20:00,27.82,27.89,27.8,27.88,104200.0,18.348,18.3942,18.3348,18.3876,104200.0
2006-05-31 15:25:00,27.88,27.95,27.86,27.9,139600.0,18.3876,18.4338,18.3744,18.4008,139600.0
2006-05-31 15:30:00,27.9,27.95,27.8,27.87,75400.0,18.4008,18.4338,18.3348,18.381,75400.0
2006-05-31 15:35:00,27.87,27.88,27.81,27.83,70800.0,18.381,18.3876,18.3414,18.3546,70800.0
2006-05-31 15:40:00,27.83,27.99,27.82,27.96,152800.0,18.3546,18.4601,18.348,18.4404,152800.0
2006-05-31 15:45:00,27.95,28.02,27.95,27.98,169600.0,18.4338,18.4799,18.4338,18.4535,169600.0
2006-05-31 15:50:00,27.98,27.98,27.92,27.95,110400.0,18.4535,18.4535,18.414,18.4338,110400.0
2006-05-31 15:55:00,27.95,28.0,27.95,27.99,233200.0,18.4338,18.4667,18.4338,18.4601,233200.0
2006-06-01 09:30:00,27.48,27.48,27.27,27.31,249000.0,18.1238,18.1238,17.9853,18.0117,249000.0
2006-06-01 09:35:00,27.31,27.46,27.16,27.25,272000.0,18.0117,18.1106,17.9127,17.9721,272000.0
2006-06-01 09:40:00,27.25,27.28,27.01,27.11,201800.0,17.9721,17.9919,17.8138,17.8798,201800.0
2006-06-01 09:45:00,27.16,27.2,27.0,27.08,303200.0,17.9127,17.9391,17.8072,17.86,303200.0
2006-06-01 09:50:00,27.08,27.25,27.08,27.16,214800.0,17.86,17.9721,17.86,17.9127,214800.0
2006-06-01 09:55:00,27.14,27.17,27.02,27.17,202000.0,17.8995,17.9193,17.8204,17.9193,202000.0
2006-06-01 10:00:00,27.14,27.14,26.84,27.02,314600.0,17.8995,17.8995,17.7017,17.8204,314600.0
2006-06-01 10:05:00,27.08,27.11,26.9,27.01,219400.0,17.86,17.8798,17.7413,17.8138,219400.0
2006-06-01 10:10:00,27.01,27.2,27.01,27.19,242000.0,17.8138,17.9391,17.8138,17.9325,242000.0
2006-06-01 10:15:00,27.2,27.24,27.11,27.15,222800.0,17.9391,17.9655,17.8798,17.9061,222800.0
2006-06-01 10:20:00,27.2,27.22,27.13,27.13,191000.0,17.9391,17.9523,17.8929,17.8929,191000.0
2006-06-01 10:25:00,27.13,27.13,26.99,27.08,105200.0,17.8929,17.8929,17.8006,17.86,105200.0
2006-06-01 10:30:00,27.09,27.17,27.0,27.14,244200.0,17.8666,17.9193,17.8072,17.8995,244200.0
2006-06-01 10:35:00,27.13,27.41,27.07,27.35,375400.0,17.8929,18.0776,17.8534,18.038,375400.0
2006-06-01 10:40:00,27.36,27.43,27.19,27.19,195600.0,18.0446,18.0908,17.9325,17.9325,195600.0
2006-06-01 10:45:00,27.23,27.31,27.18,27.3,92400.0,17.9589,18.0117,17.9259,18.0051,92400.0
2006-06-01 10:50:00,27.29,27.41,27.28,27.38,124400.0,17.9985,18.0776,17.9919,18.0578,124400.0
2006-06-01 10:55:00,27.38,27.6,27.34,27.57,210600.0,18.0578,18.2029,18.0314,18.1831,210600.0
2006-06-01 11:00:00,27.56,27.64,27.47,27.51,247200.0,18.1765,18.2293,18.1172,18.1436,247200.0
2006-06-01 11:05:00,27.53,27.67,27.5,27.66,146000.0,18.1568,18.2491,18.137,18.2425,146000.0
2006-06-01 11:10:00,27.64,27.74,27.64,27.67,192600.0,18.2293,18.2953,18.2293,18.2491,192600.0
2006-06-01 11:15:00,27.68,27.71,27.6,27.67,183600.0,18.2557,18.2755,18.2029,18.2491,183600.0
2006-06-01 11:20:00,27.65,27.73,27.62,27.72,113600.0,18.2359,18.2887,18.2161,18.2821,113600.0
2006-06-01 11:25:00,27.72,27.72,27.54,27.71,191000.0,18.2821,18.2821,18.1634,18.2755,191000.0
2006-06-01 11:30:00,27.71,27.72,27.6,27.66,118800.0,18.2755,18.2821,18.2029,18.2425,118800.0
2006-06-01 11:35:00,27.67,27.74,27.64,27.65,83400.0,18.2491,18.2953,18.2293,18.2359,83400.0
2006-06-01 11:40:00,27.64,27.68,27.56,27.58,107400.0,18.2293,18.2557,18.1765,18.1897,107400.0
2006-06-01 11:45:00,27.59,27.59,27.51,27.54,62200.0,18.1963,18.1963,18.1436,18.1634,62200.0
2006-06-01 11:50:00,27.56,27.58,27.49,27.49,79400.0,18.1765,18.1897,18.1304,18.1304,79400.0
2006-06-01 11:55:00,27.49,27.49,27.32,27.34,152400.0,18.1304,18.1304,18.0183,18.0314,152400.0
2006-06-01 12:00:00,27.35,27.5,27.35,27.4,120200.0,18.038,18.137,18.038,18.071,120200.0
2006-06-01 12:05:00,27.4,27.45,27.34,27.44,83200.0,18.071,18.104,18.0314,18.0974,83200.0
2006-06-01 12:10:00,27.45,27.47,27.39,27.43,133000.0,18.104,18.1172,18.0644,18.0908,133000.0
2006-06-01 12:15:00,27.42,27.55,27.42,27.52,106200.0,18.0842,18.17,18.0842,18.1502,106200.0
2006-06-01 12:20:00,27.54,27.63,27.53,27.63,123400.0,18.1634,18.2227,18.1568,18.2227,123400.0
2006-06-01 12:25:00,27.61,27.75,27.59,27.71,95800.0,18.2095,18.3019,18.1963,18.2755,95800.0
2006-06-01 12:30:00,27.72,27.73,27.61,27.67,57400.0,18.2821,18.2887,18.2095,18.2491,57400.0
2006-06-01 12:35:00,27.66,27.72,27.6,27.6,55000.0,18.2425,18.2821,18.2029,18.2029,55000.0
2006-06-01 12:40:00,27.6,27.64,27.51,27.56,76200.0,18.2029,18.2293,18.1436,18.1765,76200.0
2006-06-01 12:45:00,27.57,27.7,27.57,27.68,75200.0,18.1831,18.2689,18.1831,18.2557,75200.0
2006-06-01 12:50:00,27.68,27.7,27.61,27.65,42600.0,18.2557,18.2689,18.2095,18.2359,42600.0
2006-06-01 12:55:00,27.64,27.66,27.57,27.58,40600.0,18.2293,18.2425,18.1831,18.1897,40600.0
2006-06-01 13:00:00,27.6,27.63,27.55,27.58,37200.0,18.2029,18.2227,18.17,18.1897,37200.0
2006-06-01 13:05:00,27.58,27.59,27.53,27.54,128600.0,18.1897,18.1963,18.1568,18.1634,128600.0
2006-06-01 13:10:00,27.55,27.67,27.55,27.6,120000.0,18.17,18.2491,18.17,18.2029,120000.0
2006-06-01 13:15:00,27.6,27.63,27.6,27.63,54000.0,18.2029,18.2227,18.2029,18.2227,54000.0
2006-06-01 13:20:00,27.62,27.63,27.58,27.58,65800.0,18.2161,18.2227,18.1897,18.1897,65800.0
2006-06-01 13:25:00,27.59,27.72,27.59,27.72,159000.0,18.1963,18.2821,18.1963,18.2821,159000.0
2006-06-01 13:30:00,27.72,27.89,27.71,27.88,164600.0,18.2821,18.3942,18.2755,18.3876,164600.0
2006-06-01 13:35:00,27.88,27.89,27.8,27.86,150800.0,18.3876,18.3942,18.3348,18.3744,150800.0
2006-06-01 13:40:00,27.85,27.94,27.82,27.93,143800.0,18.3678,18.4272,18.348,18.4206,143800.0
2006-06-01 13:45:00,27.92,27.93,27.84,27.88,119200.0,18.414,18.4206,18.3612,18.3876,119200.0
2006-06-01 13:50:00,27.88,27.92,27.75,27.77,70800.0,18.3876,18.414,18.3019,18.315,70800.0
2006-06-01 13:55:00,27.77,27.83,27.72,27.75,66200.0,18.315,18.3546,18.2821,18.3019,66200.0
2006-06-01 14:00:00,27.75,27.81,27.68,27.74,92400.0,18.3019,18.3414,18.2557,18.2953,92400.0
2006-06-01 14:05:00,27.75,27.75,27.6,27.63,70200.0,18.3019,18.3019,18.2029,18.2227,70200.0
2006-06-01 14:10:00,27.65,27.68,27.57,27.61,69800.0,18.2359,18.2557,18.1831,18.2095,69800.0
2006-06-01 14:15:00,27.6,27.7,27.6,27.66,92000.0,18.2029,18.2689,18.2029,18.2425,92000.0
2006-06-01 14:20:00,27.67,27.73,27.66,27.67,55200.0,18.2491,18.2887,18.2425,18.2491,55200.0
2006-06-01 14:25:00,27.68,27.74,27.62,27.74,43600.0,18.2557,18.2953,18.2161,18.2953,43600.0
2006-06-01 14:30:00,27.72,27.75,27.7,27.72,72600.0,18.2821,18.3019,18.2689,18.2821,72600.0
2006-06-01 14:35:00,27.72,27.84,27.72,27.77,94200.0,18.2821,18.3612,18.2821,18.315,94200.0
2006-06-01 14:40:00,27.75,27.79,27.71,27.75,40200.0,18.3019,18.3282,18.2755,18.3019,40200.0
2006-06-01 14:45:00,27.75,27.81,27.71,27.72,70600.0,18.3019,18.3414,18.2755,18.2821,70600.0
2006-06-01 14:50:00,27.74,27.74,27.64,27.65,52800.0,18.2953,18.2953,18.2293,18.2359,52800.0
2006-06-01 14:55:00,27.65,27.66,27.57,27.66,105800.0,18.2359,18.2425,18.1831,18.2425,105800.0
2006-06-01 15:00:00,27.66,27.79,27.66,27.79,54000.0,18.2425,18.3282,18.2425,18.3282,54000.0
2006-06-01 15:05:00,27.75,27.78,27.74,27.78,121000.0,18.3019,18.3216,18.2953,18.3216,121000.0
2006-06-01 15:10:00,27.76,27.82,27.75,27.75,65800.0,18.3085,18.348,18.3019,18.3019,65800.0
2006-06-01 15:15:00,27.76,27.82,27.76,27.8,84400.0,18.3085,18.348,18.3085,18.3348,84400.0
2006-06-01 15:20:00,27.81,27.89,27.8,27.86,116800.0,18.3414,18.3942,18.3348,18.3744,116800.0
2006-06-01 15:25:00,27.87,27.92,27.82,27.84,96200.0,18.381,18.414,18.348,18.3612,96200.0
2006-06-01 15:30:00,27.83,27.86,27.81,27.83,74000.0,18.3546,18.3744,18.3414,18.3546,74000.0
2006-06-01 15:35:00,27.84,27.86,27.78,27.81,119400.0,18.3612,18.3744,18.3216,18.3414,119400.0
2006-06-01 15:40:00,27.82,27.9,27.82,27.89,159400.0,18.348,18.4008,18.348,18.3942,159400.0
2006-06-01 15:45:00,27.88,27.89,27.82,27.83,91000.0,18.3876,18.3942,18.348,18.3546,91000.0
2006-06-01 15:50:00,27.84,27.85,27.82,27.84,195600.0,18.3612,18.3678,18.348,18.3612,195600.0
2006-06-01 15:55:00,27.84,27.85,27.83,27.83,177000.0,18.3612,18.3678,18.3546,18.3546,177000.0
2006-06-02 09:30:00,28.38,28.5,28.31,28.36,231800.0,18.7174,18.7965,18.6712,18.7042,231800.0
2006-06-02 09:35:00,28.36,28.48,28.33,28.35,190400.0,18.7042,18.7833,18.6844,18.6976,190400.0
2006-06-02 09:40:00,28.36,28.38,28.03,28.09,252600.0,18.7042,18.7174,18.4865,18.5261,252600.0
2006-06-02 09:45:00,28.09,28.34,28.07,28.34,221200.0,18.5261,18.691,18.5129,18.691,221200.0
2006-06-02 09:50:00,28.33,28.45,28.18,28.29,147000.0,18.6844,18.7635,18.5855,18.658,147000.0
2006-06-02 09:55:00,28.35,28.35,28.03,28.14,139800.0,18.6976,18.6976,18.4865,18.5591,139800.0
2006-06-02 10:00:00,28.15,28.28,28.11,28.27,122200.0,18.5657,18.6514,18.5393,18.6448,122200.0
2006-06-02 10:05:00,28.25,28.38,28.18,28.37,141400.0,18.6316,18.7174,18.5855,18.7108,141400.0
2006-06-02 10:10:00,28.36,28.48,28.28,28.31,146600.0,18.7042,18.7833,18.6514,18.6712,146600.0
2006-06-02 10:15:00,28.28,28.44,28.23,28.35,103800.0,18.6514,18.7569,18.6184,18.6976,103800.0
2006-06-02 10:20:00,28.35,28.36,28.18,28.21,142600.0,18.6976,18.7042,18.5855,18.6052,142600.0
2006-06-02 10:25:00,28.2,28.38,28.18,28.32,113400.0,18.5986,18.7174,18.5855,18.6778,113400.0
2006-06-02 10:30:00,28.31,28.47,28.31,28.43,162000.0,18.6712,18.7767,18.6712,18.7503,162000.0
2006-06-02 10:35:00,28.45,28.49,28.35,28.36,177600.0,18.7635,18.7899,18.6976,18.7042,177600.0
2006-06-02 10:40:00,28.37,28.47,28.3,28.44,159600.0,18.7108,18.7767,18.6646,18.7569,159600.0
2006-06-02 10:45:00,28.46,28.61,28.45,28.54,186200.0,18.7701,18.869,18.7635,18.8229,186200.0
2006-06-02 10:50:00,28.53,28.58,28.47,28.57,127000.0,18.8163,18.8493,18.7767,18.8427,127000.0
2006-06-02 10:55:00,28.55,28.61,28.4,28.42,89600.0,18.8295,18.869,18.7305,18.7437,89600.0
2006-06-02 11:00:00,28.43,28.55,28.42,28.42,143800.0,18.7503,18.8295,18.7437,18.7437,143800.0
2006-06-02 11:05:00,28.42,28.42,28.23,28.39,84200.0,18.7437,18.7437,18.6184,18.724,84200.0
2006-06-02 11:10:00,28.39,28.44,28.29,28.29,93000.0,18.724,18.7569,18.658,18.658,93000.0
2006-06-02 11:15:00,28.32,28.35,28.22,28.22,82200.0,18.6778,18.6976,18.6118,18.6118,82200.0
2006-06-02 11:20:00,28.22,28.27,28.14,28.2,102200.0,18.6118,18.6448,18.5591,18.5986,102200.0
2006-06-02 11:25:00,28.2,28.24,28.07,28.08,145200.0,18.5986,18.625,18.5129,18.5195,145200.0
2006-06-02 11:30:00,28.08,28.16,28.08,28.1,85400.0,18.5195,18.5723,18.5195,18.5327,85400.0
2006-06-02 11:35:00,28.1,28.21,28.05,28.21,89800.0,18.5327,18.6052,18.4997,18.6052,89800.0
2006-06-02 11:40:00,28.22,28.28,28.15,28.17,74000.0,18.6118,18.6514,18.5657,18.5789,74000.0
2006-06-02 11:45:00,28.17,28.23,28.11,28.23,76000.0,18.5789,18.6184,18.5393,18.6184,76000.0
2006-06-02 11:50:00,28.24,28.27,28.16,28.22,80600.0,18.625,18.6448,18.5723,18.6118,80600.0
2006-06-02 11:55:00,28.22,28.22,28.1,28.1,70600.0,18.6118,18.6118,18.5327,18.5327,70600.0
2006-06-02 12:00:00,28.09,28.18,28.04,28.1,99600.0,18.5261,18.5855,18.4931,18.5327,99600.0
2006-06-02 12:05:00,28.11,28.18,28.11,28.16,60200.0,18.5393,18.5855,18.5393,18.5723,60200.0
2006-06-02 12:10:00,28.17,28.2,28.08,28.1,49600.0,18.5789,18.5986,18.5195,18.5327,49600.0
2006-06-02 12:15:00,28.1,28.13,28.05,28.11,44800.0,18.5327,18.5525,18.4997,18.5393,44800.0
2006-06-02 12:20:00,28.1,28.15,28.08,28.15,67000.0,18.5327,18.5657,18.5195,18.5657,67000.0
2006-06-02 12:25:00,28.16,28.23,28.16,28.17,73400.0,18.5723,18.6184,18.5723,18.5789,73400.0
2006-06-02 12:30:00,28.17,28.23,28.15,28.17,36200.0,18.5789,18.6184,18.5657,18.5789,36200.0
2006-06-02 12:35:00,28.17,28.24,28.17,28.23,33800.0,18.5789,18.625,18.5789,18.6184,33800.0
2006-06-02 12:40:00,28.25,28.25,28.16,28.16,48000.0,18.6316,18.6316,18.5723,18.5723,48000.0
2006-06-02 12:45:00,28.17,28.24,28.16,28.23,32200.0,18.5789,18.625,18.5723,18.6184,32200.0
2006-06-02 12:50:00,28.21,28.24,28.15,28.18,35800.0,18.6052,18.625,18.5657,18.5855,35800.0
2006-06-02 12:55:00,28.18,28.21,28.13,28.18,45600.0,18.5855,18.6052,18.5525,18.5855,45600.0
2006-06-02 13:00:00,28.17,28.18,28.14,28.16,24400.0,18.5789,18.5855,18.5591,18.5723,24400.0
2006-06-02 13:05:00,28.14,28.23,28.14,28.19,40600.0,18.5591,18.6184,18.5591,18.592,40600.0
2006-06-02 13:10:00,28.2,28.23,28.16,28.22,23600.0,18.5986,18.6184,18.5723,18.6118,23600.0
2006-06-02 13:15:00,28.22,28.28,28.22,28.25,49200.0,18.6118,18.6514,18.6118,18.6316,49200.0
2006-06-02 13:20:00,28.25,28.29,28.22,28.22,20800.0,18.6316,18.658,18.6118,18.6118,20800.0
2006-06-02 13:25:00,28.22,28.36,28.22,28.35,54200.0,18.6118,18.7042,18.6118,18.6976,54200.0
2006-06-02 13:30:00,28.36,28.42,28.29,28.39,89800.0,18.7042,18.7437,18.658,18.724,89800.0
2006-06-02 13:35:00,28.38,28.4,28.3,28.3,44200.0,18.7174,18.7305,18.6646,18.6646,44200.0
2006-06-02 13:40:00,28.3,28.35,28.3,28.31,64400.0,18.6646,18.6976,18.6646,18.6712,64400.0
2006-06-02 13:45:00,28.32,28.32,28.25,28.29,45600.0,18.6778,18.6778,18.6316,18.658,45600.0
2006-06-02 13:50:00,28.29,28.33,28.27,28.27,35600.0,18.658,18.6844,18.6448,18.6448,35600.0
2006-06-02 13:55:00,28.27,28.31,28.22,28.31,72600.0,18.6448,18.6712,18.6118,18.6712,72600.0
2006-06-02 14:00:00,28.31,28.35,28.23,28.24,42600.0,18.6712,18.6976,18.6184,18.625,42600.0
2006-06-02 14:05:00,28.23,28.35,28.23,28.33,51800.0,18.6184,18.6976,18.6184,18.6844,51800.0
2006-06-02 14:10:00,28.34,28.34,28.3,28.31,13000.0,18.691,18.691,18.6646,18.6712,13000.0
2006-06-02 14:15:00,28.32,28.34,28.25,28.34,24200.0,18.6778,18.691,18.6316,18.691,24200.0
2006-06-02 14:20:00,28.34,28.34,28.28,28.32,27800.0,18.691,18.691,18.6514,18.6778,27800.0
2006-06-02 14:25:00,28.31,28.31,28.25,28.27,29000.0,18.6712,18.6712,18.6316,18.6448,29000.0
2006-06-02 14:30:00,28.28,28.5,28.28,28.45,68800.0,18.6514,18.7965,18.6514,18.7635,68800.0
2006-06-02 14:35:00,28.44,28.52,28.39,28.47,55600.0,18.7569,18.8097,18.724,18.7767,55600.0
2006-06-02 14:40:00,28.47,28.48,28.38,28.4,136600.0,18.7767,18.7833,18.7174,18.7305,136600.0
2006-06-02 14:45:00,28.39,28.54,28.39,28.52,89000.0,18.724,18.8229,18.724,18.8097,89000.0
2006-06-02 14:50:00,28.5,28.51,28.43,28.46,66000.0,18.7965,18.8031,18.7503,18.7701,66000.0
2006-06-02 14:55:00,28.47,28.53,28.45,28.47,51000.0,18.7767,18.8163,18.7635,18.7767,51000.0
2006-06-02 15:00:00,28.48,28.49,28.35,28.39,91800.0,18.7833,18.7899,18.6976,18.724,91800.0
2006-06-02 15:05:00,28.37,28.38,28.33,28.36,79600.0,18.7108,18.7174,18.6844,18.7042,79600.0
2006-06-02 15:10:00,28.36,28.36,28.32,28.36,139200.0,18.7042,18.7042,18.6778,18.7042,139200.0
2006-06-02 15:15:00,28.36,28.4,28.34,28.39,81000.0,18.7042,18.7305,18.691,18.724,81000.0
2006-06-02 15:20:00,28.38,28.4,28.31,28.34,61600.0,18.7174,18.7305,18.6712,18.691,61600.0
2006-06-02 15:25:00,28.35,28.35,28.25,28.35,74600.0,18.6976,18.6976,18.6316,18.6976,74600.0
2006-06-02 15:30:00,28.34,28.4,28.31,28.4,58000.0,18.691,18.7305,18.6712,18.7305,58000.0
2006-06-02 15:35:00,28.4,28.45,28.36,28.36,51800.0,18.7305,18.7635,18.7042,18.7042,51800.0
2006-06-02 15:40:00,28.38,28.45,28.38,28.42,75200.0,18.7174,18.7635,18.7174,18.7437,75200.0
2006-06-02 15:45:00,28.41,28.42,28.37,28.39,87800.0,18.7371,18.7437,18.7108,18.724,87800.0
2006-06-02 15:50:00,28.39,28.39,28.3,28.38,112200.0,18.724,18.724,18.6646,18.7174,112200.0
2006-06-02 15:55:00,28.38,28.39,28.32,28.36,189400.0,18.7174,18.724,18.6778,18.7042,189400.0
2006-06-05 09:30:00,27.83,27.86,27.64,27.75,354200.0,18.3546,18.3744,18.2293,18.3019,354200.0
2006-06-05 09:35:00,27.73,27.84,27.53,27.6,280000.0,18.2887,18.3612,18.1568,18.2029,280000.0
2006-06-05 09:40:00,27.64,27.82,27.53,27.75,275000.0,18.2293,18.348,18.1568,18.3019,275000.0
2006-06-05 09:45:00,27.79,27.83,27.7,27.83,341400.0,18.3282,18.3546,18.2689,18.3546,341400.0
2006-06-05 09:50:00,27.82,27.83,27.69,27.72,287000.0,18.348,18.3546,18.2623,18.2821,287000.0
2006-06-05 09:55:00,27.72,27.78,27.69,27.72,119800.0,18.2821,18.3216,18.2623,18.2821,119800.0
2006-06-05 10:00:00,27.7,27.75,27.63,27.7,178600.0,18.2689,18.3019,18.2227,18.2689,178600.0
2006-06-05 10:05:00,27.7,27.7,27.5,27.52,328400.0,18.2689,18.2689,18.137,18.1502,328400.0
2006-06-05 10:10:00,27.52,27.61,27.52,27.61,222000.0,18.1502,18.2095,18.1502,18.2095,222000.0
2006-06-05 10:15:00,27.61,27.64,27.41,27.41,250600.0,18.2095,18.2293,18.0776,18.0776,250600.0
2006-06-05 10:20:00,27.41,27.43,27.28,27.36,323800.0,18.0776,18.0908,17.9919,18.0446,323800.0
2006-06-05 10:25:00,27.36,27.38,27.29,27.35,312400.0,18.0446,18.0578,17.9985,18.038,312400.0
2006-06-05 10:30:00,27.35,27.53,27.31,27.53,178600.0,18.038,18.1568,18.0117,18.1568,178600.0
2006-06-05 10:35:00,27.5,27.56,27.42,27.46,81200.0,18.137,18.1765,18.0842,18.1106,81200.0
2006-06-05 10:40:00,27.46,27.53,27.44,27.47,187000.0,18.1106,18.1568,18.0974,18.1172,187000.0
2006-06-05 10:45:00,27.46,27.55,27.45,27.52,232600.0,18.1106,18.17,18.104,18.1502,232600.0
2006-06-05 10:50:00,27.5,27.51,27.39,27.44,81000.0,18.137,18.1436,18.0644,18.0974,81000.0
2006-06-05 10:55:00,27.43,27.46,27.39,27.42,133800.0,18.0908,18.1106,18.0644,18.0842,133800.0
2006-06-05 11:00:00,27.42,27.47,27.38,27.38,73400.0,18.0842,18.1172,18.0578,18.0578,73400.0
2006-06-05 11:05:00,27.39,27.45,27.38,27.39,77000.0,18.0644,18.104,18.0578,18.0644,77000.0
2006-06-05 11:10:00,27.42,27.46,27.35,27.43,124200.0,18.0842,18.1106,18.038,18.0908,124200.0
2006-06-05 11:15:00,27.46,27.5,27.39,27.5,102200.0,18.1106,18.137,18.0644,18.137,102200.0
2006-06-05 11:20:00,27.5,27.5,27.41,27.41,57600.0,18.137,18.137,18.0776,18.0776,57600.0
2006-06-05 11:25:00,27.43,27.45,27.35,27.38,66000.0,18.0908,18.104,18.038,18.0578,66000.0
2006-06-05 11:30:00,27.38,27.41,27.35,27.39,89400.0,18.0578,18.0776,18.038,18.0644,89400.0
2006-06-05 11:35:00,27.37,27.42,27.35,27.36,97000.0,18.0512,18.0842,18.038,18.0446,97000.0
2006-06-05 11:40:00,27.36,27.38,27.28,27.35,237000.0,18.0446,18.0578,17.9919,18.038,237000.0
2006-06-05 11:45:00,27.33,27.36,27.26,27.34,73200.0,18.0249,18.0446,17.9787,18.0314,73200.0
2006-06-05 11:50:00,27.35,27.35,27.25,27.28,81000.0,18.038,18.038,17.9721,17.9919,81000.0
2006-06-05 11:55:00,27.28,27.3,27.2,27.2,112600.0,17.9919,18.0051,17.9391,17.9391,112600.0
2006-06-05 12:00:00,27.21,27.21,27.13,27.15,152800.0,17.9457,17.9457,17.8929,17.9061,152800.0
2006-06-05 12:05:00,27.15,27.15,27.08,27.09,168000.0,17.9061,17.9061,17.86,17.8666,168000.0
2006-06-05 12:10:00,27.09,27.15,27.0,27.05,127400.0,17.8666,17.9061,17.8072,17.8402,127400.0
2006-06-05 12:15:00,27.03,27.08,26.97,26.99,125000.0,17.827,17.86,17.7874,17.8006,125000.0
2006-06-05 12:20:00,26.98,27.0,26.93,26.98,138200.0,17.794,17.8072,17.761,17.794,138200.0
2006-06-05 12:25:00,26.98,27.05,26.96,26.99,168400.0,17.794,17.8402,17.7808,17.8006,168400.0
2006-06-05 12:30:00,27.0,27.05,26.93,26.96,182200.0,17.8072,17.8402,17.761,17.7808,182200.0
2006-06-05 12:35:00,26.96,27.0,26.95,27.0,148600.0,17.7808,17.8072,17.7742,17.8072,148600.0
2006-06-05 12:40:00,26.98,27.02,26.92,26.93,130600.0,17.794,17.8204,17.7544,17.761,130600.0
2006-06-05 12:45:00,26.93,26.98,26.91,26.93,79400.0,17.761,17.794,17.7479,17.761,79400.0
2006-06-05 12:50:00,26.93,26.95,26.91,26.92,65600.0,17.761,17.7742,17.7479,17.7544,65600.0
2006-06-05 12:55:00,26.92,26.95,26.83,26.89,102200.0,17.7544,17.7742,17.6951,17.7347,102200.0
2006-06-05 13:00:00,26.89,26.9,26.8,26.88,162000.0,17.7347,17.7413,17.6753,17.7281,162000.0
2006-06-05 13:05:00,26.89,27.0,26.89,26.97,130000.0,17.7347,17.8072,17.7347,17.7874,130000.0
2006-06-05 13:10:00,26.98,27.0,26.91,26.91,168600.0,17.794,17.8072,17.7479,17.7479,168600.0
2006-06-05 13:15:00,26.91,26.94,26.84,26.94,67800.0,17.7479,17.7676,17.7017,17.7676,67800.0
2006-06-05 13:20:00,26.94,26.94,26.88,26.9,45600.0,17.7676,17.7676,17.7281,17.7413,45600.0
2006-06-05 13:25:00,26.9,26.9,26.86,26.87,48400.0,17.7413,17.7413,17.7149,17.7215,48400.0
2006-06-05 13:30:00,26.86,26.88,26.77,26.79,131600.0,17.7149,17.7281,17.6555,17.6687,131600.0
2006-06-05 13:35:00,26.79,26.86,26.76,26.85,88000.0,17.6687,17.7149,17.6489,17.7083,88000.0
2006-06-05 13:40:00,26.85,26.86,26.76,26.81,78200.0,17.7083,17.7149,17.6489,17.6819,78200.0
2006-06-05 13:45:00,26.8,26.83,26.77,26.8,53800.0,17.6753,17.6951,17.6555,17.6753,53800.0
2006-06-05 13:50:00,26.79,26.82,26.69,26.73,165000.0,17.6687,17.6885,17.6028,17.6291,165000.0
2006-06-05 13:55:00,26.71,26.75,26.67,26.7,147000.0,17.6159,17.6423,17.5896,17.6094,147000.0
2006-06-05 14:00:00,26.71,26.71,26.54,26.6,692800.0,17.6159,17.6159,17.5038,17.5434,692800.0
2006-06-05 14:05:00,26.59,26.61,26.48,26.48,548600.0,17.5368,17.55,17.4643,17.4643,548600.0
2006-06-05 14:10:00,26.48,26.54,26.45,26.48,190000.0,17.4643,17.5038,17.4445,17.4643,190000.0
2006-06-05 14:15:00,26.46,26.52,26.38,26.42,268000.0,17.4511,17.4906,17.3983,17.4247,268000.0
2006-06-05 14:20:00,26.41,26.45,26.25,26.4,279200.0,17.4181,17.4445,17.3126,17.4115,279200.0
2006-06-05 14:25:00,26.41,26.5,26.33,26.45,217400.0,17.4181,17.4774,17.3653,17.4445,217400.0
2006-06-05 14:30:00,26.45,26.47,26.25,26.32,219400.0,17.4445,17.4577,17.3126,17.3587,219400.0
2006-06-05 14:35:00,26.32,26.38,26.27,26.28,219200.0,17.3587,17.3983,17.3258,17.3324,219200.0
2006-06-05 14:40:00,26.27,26.39,26.22,26.39,193600.0,17.3258,17.4049,17.2928,17.4049,193600.0
2006-06-05 14:45:00,26.39,26.73,26.29,26.36,192200.0,17.4049,17.6291,17.3389,17.3851,192200.0
2006-06-05 14:50:00,26.34,26.37,26.21,26.21,140000.0,17.3719,17.3917,17.2862,17.2862,140000.0
2006-06-05 14:55:00,26.24,26.32,26.17,26.21,204400.0,17.306,17.3587,17.2598,17.2862,204400.0
2006-06-05 15:00:00,26.16,26.27,26.06,26.16,187400.0,17.2532,17.3258,17.1873,17.2532,187400.0
2006-06-05 15:05:00,26.16,26.24,26.08,26.16,175600.0,17.2532,17.306,17.2004,17.2532,175600.0
2006-06-05 15:10:00,26.14,26.22,26.04,26.13,223800.0,17.24,17.2928,17.1741,17.2334,223800.0
2006-06-05 15:15:00,26.13,26.2,26.11,26.18,227600.0,17.2334,17.2796,17.2202,17.2664,227600.0
2006-06-05 15:20:00,26.19,26.24,26.13,26.23,224800.0,17.273,17.306,17.2334,17.2994,224800.0
2006-06-05 15:25:00,26.22,26.22,26.08,26.1,179400.0,17.2928,17.2928,17.2004,17.2136,179400.0
2006-06-05 15:30:00,26.11,26.28,26.1,26.25,244800.0,17.2202,17.3324,17.2136,17.3126,244800.0
2006-06-05 15:35:00,26.24,26.25,26.12,26.21,166400.0,17.306,17.3126,17.2268,17.2862,166400.0
2006-06-05 15:40:00,26.21,26.21,26.01,26.02,280600.0,17.2862,17.2862,17.1543,17.1609,280600.0
2006-06-05 15:45:00,26.02,26.03,25.85,25.91,388200.0,17.1609,17.1675,17.0488,17.0883,388200.0
2006-06-05 15:50:00,25.92,26.01,25.91,26.0,320400.0,17.0949,17.1543,17.0883,17.1477,320400.0
2006-06-05 15:55:00,25.99,26.08,25.96,25.99,475600.0,17.1411,17.2004,17.1213,17.1411,475600.0
2006-06-06 09:30:00,25.89,25.97,25.73,25.75,706600.0,17.0751,17.1279,16.9696,16.9828,706600.0
2006-06-06 09:35:00,25.73,25.85,25.59,25.68,261200.0,16.9696,17.0488,16.8773,16.9366,261200.0
2006-06-06 09:40:00,25.75,26.08,25.64,26.0,453200.0,16.9828,17.2004,16.9103,17.1477,453200.0
2006-06-06 09:45:00,26.0,26.06,25.75,25.8,441000.0,17.1477,17.1873,16.9828,17.0158,441000.0
2006-06-06 09:50:00,25.8,25.95,25.75,25.83,219800.0,17.0158,17.1147,16.9828,17.0356,219800.0
2006-06-06 09:55:00,25.84,25.85,25.63,25.69,371000.0,17.0422,17.0488,16.9037,16.9432,371000.0
2006-06-06 10:00:00,25.7,25.8,25.65,25.75,277000.0,16.9498,17.0158,16.9169,16.9828,277000.0
2006-06-06 10:05:00,25.75,25.77,25.68,25.7,332000.0,16.9828,16.996,16.9366,16.9498,332000.0
2006-06-06 10:10:00,25.72,25.77,25.68,25.75,201600.0,16.963,16.996,16.9366,16.9828,201600.0
2006-06-06 10:15:00,25.74,25.86,25.74,25.85,219800.0,16.9762,17.0554,16.9762,17.0488,219800.0
2006-06-06 10:20:00,25.85,25.9,25.78,25.87,322800.0,17.0488,17.0817,17.0026,17.0619,322800.0
2006-06-06 10:25:00,25.85,25.89,25.75,25.84,200400.0,17.0488,17.0751,16.9828,17.0422,200400.0
2006-06-06 10:30:00,25.84,25.93,25.79,25.8,221800.0,17.0422,17.1015,17.0092,17.0158,221800.0
2006-06-06 10:35:00,25.79,25.83,25.73,25.74,235800.0,17.0092,17.0356,16.9696,16.9762,235800.0
2006-06-06 10:40:00,25.75,25.77,25.73,25.73,112000.0,16.9828,16.996,16.9696,16.9696,112000.0
2006-06-06 10:45:00,25.73,25.73,25.6,25.61,421800.0,16.9696,16.9696,16.8839,16.8905,421800.0
2006-06-06 10:50:00,25.61,25.96,25.6,25.63,172600.0,16.8905,17.1213,16.8839,16.9037,172600.0
2006-06-06 10:55:00,25.63,25.66,25.56,25.6,244800.0,16.9037,16.9234,16.8575,16.8839,244800.0
2006-06-06 11:00:00,25.61,25.66,25.49,25.5,350400.0,16.8905,16.9234,16.8113,16.8179,350400.0
2006-06-06 11:05:00,25.5,25.64,25.49,25.61,191800.0,16.8179,16.9103,16.8113,16.8905,191800.0
2006-06-06 11:10:00,25.61,25.67,25.58,25.63,153200.0,16.8905,16.93,16.8707,16.9037,153200.0
2006-06-06 11:15:00,25.63,25.71,25.63,25.69,155000.0,16.9037,16.9564,16.9037,16.9432,155000.0
2006-06-06 11:20:00,25.68,25.77,25.68,25.77,115000.0,16.9366,16.996,16.9366,16.996,115000.0
2006-06-06 11:25:00,25.75,25.75,25.7,25.73,146200.0,16.9828,16.9828,16.9498,16.9696,146200.0
2006-06-06 11:30:00,25.73,25.78,25.7,25.75,104400.0,16.9696,17.0026,16.9498,16.9828,104400.0
2006-06-06 11:35:00,25.75,25.75,25.64,25.66,189600.0,16.9828,16.9828,16.9103,16.9234,189600.0
2006-06-06 11:40:00,25.66,25.67,25.58,25.61,181800.0,16.9234,16.93,16.8707,16.8905,181800.0
2006-06-06 11:45:00,25.6,25.64,25.58,25.59,112600.0,16.8839,16.9103,16.8707,16.8773,112600.0
2006-06-06 11:50:00,25.59,25.63,25.56,25.61,224800.0,16.8773,16.9037,16.8575,16.8905,224800.0
2006-06-06 11:55:00,25.6,25.65,25.58,25.61,120800.0,16.8839,16.9169,16.8707,16.8905,120800.0
2006-06-06 12:00:00,25.61,25.64,25.59,25.64,111800.0,16.8905,16.9103,16.8773,16.9103,111800.0
2006-06-06 12:05:00,25.63,25.68,25.63,25.67,99600.0,16.9037,16.9366,16.9037,16.93,99600.0
2006-06-06 12:10:00,25.68,25.77,25.68,25.77,94200.0,16.9366,16.996,16.9366,16.996,94200.0
2006-06-06 12:15:00,25.77,25.83,25.74,25.79,151600.0,16.996,17.0356,16.9762,17.0092,151600.0
2006-06-06 12:20:00,25.79,25.79,25.7,25.74,105800.0,17.0092,17.0092,16.9498,16.9762,105800.0
2006-06-06 12:25:00,25.74,25.76,25.71,25.72,102400.0,16.9762,16.9894,16.9564,16.963,102400.0
2006-06-06 12:30:00,25.72,25.81,25.71,25.79,89000.0,16.963,17.0224,16.9564,17.0092,89000.0
2006-06-06 12:35:00,25.8,25.8,25.75,25.77,94000.0,17.0158,17.0158,16.9828,16.996,94000.0
2006-06-06 12:40:00,25.77,25.96,25.77,25.96,200200.0,16.996,17.1213,16.996,17.1213,200200.0
2006-06-06 12:45:00,25.97,26.07,25.94,25.96,158200.0,17.1279,17.1939,17.1081,17.1213,158200.0
2006-06-06 12:50:00,25.96,26.07,25.95,26.07,206200.0,17.1213,17.1939,17.1147,17.1939,206200.0
2006-06-06 12:55:00,26.06,26.25,26.04,26.25,183400.0,17.1873,17.3126,17.1741,17.3126,183400.0
2006-06-06 13:00:00,26.25,26.25,26.13,26.13,135400.0,17.3126,17.3126,17.2334,17.2334,135400.0
2006-06-06 13:05:00,26.13,26.18,26.06,26.14,99200.0,17.2334,17.2664,17.1873,17.24,99200.0
2006-06-06 13:10:00,26.14,26.14,26.02,26.05,70000.0,17.24,17.24,17.1609,17.1807,70000.0
2006-06-06 13:15:00,26.02,26.07,25.98,26.04,109000.0,17.1609,17.1939,17.1345,17.1741,109000.0
2006-06-06 13:20:00,26.04,26.23,26.03,26.22,115000.0,17.1741,17.2994,17.1675,17.2928,115000.0
2006-06-06 13:25:00,26.22,26.3,26.17,26.2,119000.0,17.2928,17.3455,17.2598,17.2796,119000.0
2006-06-06 13:30:00,26.2,26.34,26.19,26.34,116600.0,17.2796,17.3719,17.273,17.3719,116600.0
2006-06-06 13:35:00,26.35,26.49,26.32,26.34,177600.0,17.3785,17.4709,17.3587,17.3719,177600.0
2006-06-06 13:40:00,26.34,26.34,26.1,26.2,117200.0,17.3719,17.3719,17.2136,17.2796,117200.0
2006-06-06 13:45:00,26.18,26.26,26.15,26.18,119600.0,17.2664,17.3192,17.2466,17.2664,119600.0
2006-06-06 13:50:00,26.18,26.25,26.16,26.23,93600.0,17.2664,17.3126,17.2532,17.2994,93600.0
2006-06-06 13:55:00,26.24,26.31,26.17,26.27,90800.0,17.306,17.3521,17.2598,17.3258,90800.0
2006-06-06 14:00:00,26.26,26.29,26.13,26.23,100200.0,17.3192,17.3389,17.2334,17.2994,100200.0
2006-06-06 14:05:00,26.23,26.27,26.17,26.19,106800.0,17.2994,17.3258,17.2598,17.273,106800.0
2006-06-06 14:10:00,26.2,26.24,26.15,26.23,138800.0,17.2796,17.306,17.2466,17.2994,138800.0
2006-06-06 14:15:00,26.22,26.27,26.18,26.26,208200.0,17.2928,17.3258,17.2664,17.3192,208200.0
2006-06-06 14:20:00,26.29,26.35,26.27,26.28,169400.0,17.3389,17.3785,17.3258,17.3324,169400.0
2006-06-06 14:25:00,26.28,26.43,26.28,26.39,157600.0,17.3324,17.4313,17.3324,17.4049,157600.0
2006-06-06 14:30:00,26.39,26.5,26.34,26.38,161600.0,17.4049,17.4774,17.3719,17.3983,161600.0
2006-06-06 14:35:00,26.36,26.46,26.36,26.4,77000.0,17.3851,17.4511,17.3851,17.4115,77000.0
2006-06-06 14:40:00,26.39,26.42,26.25,26.27,89200.0,17.4049,17.4247,17.3126,17.3258,89200.0
2006-06-06 14:45:00,26.29,26.31,26.18,26.28,137200.0,17.3389,17.3521,17.2664,17.3324,137200.0
2006-06-06 14:50:00,26.29,26.33,26.26,26.31,96600.0,17.3389,17.3653,17.3192,17.3521,96600.0
2006-06-06 14:55:00,26.32,26.38,26.22,26.31,146400.0,17.3587,17.3983,17.2928,17.3521,146400.0
2006-06-06 15:00:00,26.31,26.33,26.23,26.29,135200.0,17.3521,17.3653,17.2994,17.3389,135200.0
2006-06-06 15:05:00,26.3,26.43,26.3,26.32,118200.0,17.3455,17.4313,17.3455,17.3587,118200.0
2006-06-06 15:10:00,26.33,26.42,26.28,26.41,103800.0,17.3653,17.4247,17.3324,17.4181,103800.0
2006-06-06 15:15:00,26.41,26.42,26.31,26.32,120200.0,17.4181,17.4247,17.3521,17.3587,120200.0
2006-06-06 15:20:00,26.32,26.36,26.3,26.34,155400.0,17.3587,17.3851,17.3455,17.3719,155400.0
2006-06-06 15:25:00,26.34,26.35,26.31,26.33,59000.0,17.3719,17.3785,17.3521,17.3653,59000.0
2006-06-06 15:30:00,26.33,26.38,26.3,26.38,108600.0,17.3653,17.3983,17.3455,17.3983,108600.0
2006-06-06 15:35:00,26.36,26.42,26.32,26.4,189600.0,17.3851,17.4247,17.3587,17.4115,189600.0
2006-06-06 15:40:00,26.39,26.5,26.38,26.43,168800.0,17.4049,17.4774,17.3983,17.4313,168800.0
2006-06-06 15:45:00,26.43,26.43,26.35,26.38,139200.0,17.4313,17.4313,17.3785,17.3983,139200.0
2006-06-06 15:50:00,26.38,26.46,26.36,26.44,271200.0,17.3983,17.4511,17.3851,17.4379,271200.0
2006-06-06 15:55:00,26.44,26.45,26.39,26.41,225200.0,17.4379,17.4445,17.4049,17.4181,225200.0
2006-06-07 09:30:00,26.36,26.36,26.0,26.04,454400.0,17.3851,17.3851,17.1477,17.1741,454400.0
2006-06-07 09:35:00,26.02,26.1,25.7,25.75,324600.0,17.1609,17.2136,16.9498,16.9828,324600.0
2006-06-07 09:40:00,25.77,25.92,25.65,25.86,184400.0,16.996,17.0949,16.9169,17.0554,184400.0
2006-06-07 09:45:00,25.85,25.95,25.73,25.95,222400.0,17.0488,17.1147,16.9696,17.1147,222400.0
2006-06-07 09:50:00,25.88,25.95,25.77,25.86,146200.0,17.0685,17.1147,16.996,17.0554,146200.0
2006-06-07 09:55:00,25.86,25.89,25.75,25.87,131000.0,17.0554,17.0751,16.9828,17.0619,131000.0
2006-06-07 10:00:00,25.87,25.95,25.85,25.91,206800.0,17.0619,17.1147,17.0488,17.0883,206800.0
2006-06-07 10:05:00,25.9,25.98,25.86,25.94,235400.0,17.0817,17.1345,17.0554,17.1081,235400.0
2006-06-07 10:10:00,25.92,25.99,25.85,25.96,198200.0,17.0949,17.1411,17.0488,17.1213,198200.0
2006-06-07 10:15:00,25.97,25.97,25.88,25.89,154800.0,17.1279,17.1279,17.0685,17.0751,154800.0
2006-06-07 10:20:00,25.89,25.89,25.77,25.78,162000.0,17.0751,17.0751,16.996,17.0026,162000.0
2006-06-07 10:25:00,25.78,25.86,25.75,25.79,140000.0,17.0026,17.0554,16.9828,17.0092,140000.0
2006-06-07 10:30:00,25.83,25.83,25.59,25.73,710000.0,17.0356,17.0356,16.8773,16.9696,710000.0
2006-06-07 10:35:00,25.73,25.74,25.64,25.65,127000.0,16.9696,16.9762,16.9103,16.9169,127000.0
2006-06-07 10:40:00,25.65,25.71,25.65,25.66,81000.0,16.9169,16.9564,16.9169,16.9234,81000.0
2006-06-07 10:45:00,25.66,25.67,25.57,25.61,233000.0,16.9234,16.93,16.8641,16.8905,233000.0
2006-06-07 10:50:00,25.61,25.67,25.6,25.63,95800.0,16.8905,16.93,16.8839,16.9037,95800.0
2006-06-07 10:55:00,25.61,25.73,25.61,25.7,68200.0,16.8905,16.9696,16.8905,16.9498,68200.0
2006-06-07 11:00:00,25.7,25.92,25.68,25.87,146400.0,16.9498,17.0949,16.9366,17.0619,146400.0
2006-06-07 11:05:00,25.86,25.88,25.76,25.81,91800.0,17.0554,17.0685,16.9894,17.0224,91800.0
2006-06-07 11:10:00,25.83,25.95,25.78,25.93,95000.0,17.0356,17.1147,17.0026,17.1015,95000.0
2006-06-07 11:15:00,25.93,25.97,25.87,25.94,97400.0,17.1015,17.1279,17.0619,17.1081,97400.0
2006-06-07 11:20:00,25.94,26.09,25.92,26.05,154200.0,17.1081,17.207,17.0949,17.1807,154200.0
2006-06-07 11:25:00,26.04,26.06,25.98,26.02,86600.0,17.1741,17.1873,17.1345,17.1609,86600.0
2006-06-07 11:30:00,26.03,26.19,26.03,26.16,155800.0,17.1675,17.273,17.1675,17.2532,155800.0
2006-06-07 11:35:00,26.16,26.4,26.16,26.35,215800.0,17.2532,17.4115,17.2532,17.3785,215800.0
2006-06-07 11:40:00,26.33,26.39,26.15,26.15,168200.0,17.3653,17.4049,17.2466,17.2466,168200.0
2006-06-07 11:45:00,26.15,26.34,26.15,26.34,141600.0,17.2466,17.3719,17.2466,17.3719,141600.0
2006-06-07 11:50:00,26.34,26.48,26.29,26.4,140000.0,17.3719,17.4643,17.3389,17.4115,140000.0
2006-06-07 11:55:00,26.4,26.53,26.38,26.5,201200.0,17.4115,17.4972,17.3983,17.4774,201200.0
2006-06-07 12:00:00,26.5,26.58,26.47,26.53,140600.0,17.4774,17.5302,17.4577,17.4972,140600.0
2006-06-07 12:05:00,26.52,26.58,26.43,26.5,146600.0,17.4906,17.5302,17.4313,17.4774,146600.0
2006-06-07 12:10:00,26.5,26.62,26.49,26.6,68200.0,17.4774,17.5566,17.4709,17.5434,68200.0
2006-06-07 12:15:00,26.62,26.69,26.53,26.6,157000.0,17.5566,17.6028,17.4972,17.5434,157000.0
2006-06-07 12:20:00,26.6,26.73,26.6,26.72,108200.0,17.5434,17.6291,17.5434,17.6225,108200.0
2006-06-07 12:25:00,26.73,26.79,26.69,26.76,105800.0,17.6291,17.6687,17.6028,17.6489,105800.0
2006-06-07 12:30:00,26.76,26.79,26.56,26.59,140800.0,17.6489,17.6687,17.517,17.5368,140800.0
2006-06-07 12:35:00,26.59,26.75,26.59,26.66,116000.0,17.5368,17.6423,17.5368,17.583,116000.0
2006-06-07 12:40:00,26.66,26.69,26.6,26.62,85800.0,17.583,17.6028,17.5434,17.5566,85800.0
2006-06-07 12:45:00,26.62,26.62,26.53,26.54,81200.0,17.5566,17.5566,17.4972,17.5038,81200.0
2006-06-07 12:50:00,26.53,26.53,26.41,26.5,121200.0,17.4972,17.4972,17.4181,17.4774,121200.0
2006-06-07 12:55:00,26.53,26.55,26.44,26.5,100200.0,17.4972,17.5104,17.4379,17.4774,100200.0
2006-06-07 13:00:00,26.5,26.53,26.48,26.51,71400.0,17.4774,17.4972,17.4643,17.484,71400.0
2006-06-07 13:05:00,26.53,26.58,26.5,26.53,87600.0,17.4972,17.5302,17.4774,17.4972,87600.0
2006-06-07 13:10:00,26.52,26.53,26.48,26.51,98400.0,17.4906,17.4972,17.4643,17.484,98400.0
2006-06-07 13:15:00,26.5,26.6,26.46,26.6,122600.0,17.4774,17.5434,17.4511,17.5434,122600.0
2006-06-07 13:20:00,26.6,26.64,26.52,26.57,87800.0,17.5434,17.5698,17.4906,17.5236,87800.0
2006-06-07 13:25:00,26.57,26.57,26.5,26.5,37600.0,17.5236,17.5236,17.4774,17.4774,37600.0
2006-06-07 13:30:00,26.5,26.5,26.35,26.35,59400.0,17.4774,17.4774,17.3785,17.3785,59400.0
2006-06-07 13:35:00,26.36,26.43,26.36,26.42,172200.0,17.3851,17.4313,17.3851,17.4247,172200.0
2006-06-07 13:40:00,26.42,26.43,26.33,26.34,220000.0,17.4247,17.4313,17.3653,17.3719,220000.0
2006-06-07 13:45:00,26.32,26.39,26.29,26.32,139200.0,17.3587,17.4049,17.3389,17.3587,139200.0
2006-06-07 13:50:00,26.32,26.46,26.3,26.46,107200.0,17.3587,17.4511,17.3455,17.4511,107200.0
2006-06-07 13:55:00,26.47,26.47,26.29,26.3,102800.0,17.4577,17.4577,17.3389,17.3455,102800.0
2006-06-07 14:00:00,26.29,26.29,26.16,26.21,93600.0,17.3389,17.3389,17.2532,17.2862,93600.0
2006-06-07 14:05:00,26.2,26.25,26.04,26.06,104400.0,17.2796,17.3126,17.1741,17.1873,104400.0
2006-06-07 14:10:00,26.06,26.17,26.02,26.04,171600.0,17.1873,17.2598,17.1609,17.1741,171600.0
2006-06-07 14:15:00,26.04,26.08,26.02,26.04,97600.0,17.1741,17.2004,17.1609,17.1741,97600.0
2006-06-07 14:20:00,26.05,26.11,26.0,26.11,98600.0,17.1807,17.2202,17.1477,17.2202,98600.0
2006-06-07 14:25:00,26.17,26.23,26.11,26.11,144400.0,17.2598,17.2994,17.2202,17.2202,144400.0
2006-06-07 14:30:00,26.11,26.14,26.03,26.11,130800.0,17.2202,17.24,17.1675,17.2202,130800.0
2006-06-07 14:35:00,26.1,26.2,26.07,26.08,158800.0,17.2136,17.2796,17.1939,17.2004,158800.0
2006-06-07 14:40:00,26.08,26.08,25.96,25.96,121800.0,17.2004,17.2004,17.1213,17.1213,121800.0
2006-06-07 14:45:00,25.96,26.0,25.95,26.0,163200.0,17.1213,17.1477,17.1147,17.1477,163200.0
2006-06-07 14:50:00,26.02,26.07,25.98,26.0,106600.0,17.1609,17.1939,17.1345,17.1477,106600.0
2006-06-07 14:55:00,26.0,26.01,25.97,26.0,114800.0,17.1477,17.1543,17.1279,17.1477,114800.0
2006-06-07 15:00:00,26.0,26.04,25.98,26.04,204200.0,17.1477,17.1741,17.1345,17.1741,204200.0
2006-06-07 15:05:00,26.04,26.08,26.0,26.02,104000.0,17.1741,17.2004,17.1477,17.1609,104000.0
2006-06-07 15:10:00,26.02,26.02,25.84,25.93,221000.0,17.1609,17.1609,17.0422,17.1015,221000.0
2006-06-07 15:15:00,25.9,25.96,25.82,25.85,189400.0,17.0817,17.1213,17.029,17.0488,189400.0
2006-06-07 15:20:00,25.85,25.92,25.83,25.89,203800.0,17.0488,17.0949,17.0356,17.0751,203800.0
2006-06-07 15:25:00,25.89,25.89,25.77,25.8,156400.0,17.0751,17.0751,16.996,17.0158,156400.0
2006-06-07 15:30:00,25.8,25.84,25.78,25.81,189800.0,17.0158,17.0422,17.0026,17.0224,189800.0
2006-06-07 15:35:00,25.81,25.81,25.75,25.75,161400.0,17.0224,17.0224,16.9828,16.9828,161400.0
2006-06-07 15:40:00,25.75,25.8,25.75,25.79,133400.0,16.9828,17.0158,16.9828,17.0092,133400.0
2006-06-07 15:45:00,25.79,25.8,25.68,25.69,281200.0,17.0092,17.0158,16.9366,16.9432,281200.0
2006-06-07 15:50:00,25.69,25.7,25.62,25.63,182800.0,16.9432,16.9498,16.8971,16.9037,182800.0
2006-06-07 15:55:00,25.61,25.67,25.61,25.62,266600.0,16.8905,16.93,16.8905,16.8971,266600.0
2006-06-08 09:30:00,25.5,25.54,25.15,25.16,360200.0,16.8179,16.8443,16.5871,16.5937,360200.0
2006-06-08 09:35:00,25.19,25.2,24.83,25.0,709600.0,16.6135,16.6201,16.376,16.4882,709600.0
2006-06-08 09:40:00,24.97,25.0,24.78,24.93,494200.0,16.4684,16.4882,16.3431,16.442,494200.0
2006-06-08 09:45:00,24.93,24.93,24.68,24.81,409400.0,16.442,16.442,16.2771,16.3628,409400.0
2006-06-08 09:50:00,24.8,24.88,24.68,24.68,565000.0,16.3563,16.409,16.2771,16.2771,565000.0
2006-06-08 09:55:00,24.68,24.79,24.65,24.75,408000.0,16.2771,16.3497,16.2573,16.3233,408000.0
2006-06-08 10:00:00,24.75,24.75,24.63,24.73,584800.0,16.3233,16.3233,16.2441,16.3101,584800.0
2006-06-08 10:05:00,24.74,24.93,24.63,24.87,189000.0,16.3167,16.442,16.2441,16.4024,189000.0
2006-06-08 10:10:00,24.89,25.03,24.88,24.93,510600.0,16.4156,16.5079,16.409,16.442,510600.0
2006-06-08 10:15:00,24.93,24.94,24.83,24.86,340000.0,16.442,16.4486,16.376,16.3958,340000.0
2006-06-08 10:20:00,24.85,24.89,24.75,24.75,287800.0,16.3892,16.4156,16.3233,16.3233,287800.0
2006-06-08 10:25:00,24.75,24.78,24.68,24.68,382800.0,16.3233,16.3431,16.2771,16.2771,382800.0
2006-06-08 10:30:00,24.68,24.69,24.61,24.61,301200.0,16.2771,16.2837,16.2309,16.2309,301200.0
2006-06-08 10:35:00,24.61,24.63,24.43,24.46,399800.0,16.2309,16.2441,16.1122,16.132,399800.0
2006-06-08 10:40:00,24.46,24.46,24.25,24.27,432600.0,16.132,16.132,15.9935,16.0067,432600.0
2006-06-08 10:45:00,24.25,24.34,24.21,24.32,378400.0,15.9935,16.0529,15.9671,16.0397,378400.0
2006-06-08 10:50:00,24.34,24.45,24.28,24.28,189200.0,16.0529,16.1254,16.0133,16.0133,189200.0
2006-06-08 10:55:00,24.28,24.32,24.23,24.27,332200.0,16.0133,16.0397,15.9803,16.0067,332200.0
2006-06-08 11:00:00,24.27,24.34,24.2,24.31,324400.0,16.0067,16.0529,15.9605,16.0331,324400.0
2006-06-08 11:05:00,24.29,24.34,24.24,24.31,298000.0,16.0199,16.0529,15.9869,16.0331,298000.0
2006-06-08 11:10:00,24.32,24.35,24.29,24.34,210000.0,16.0397,16.0595,16.0199,16.0529,210000.0
2006-06-08 11:15:00,24.34,24.34,24.0,24.0,462400.0,16.0529,16.0529,15.8286,15.8286,462400.0
2006-06-08 11:20:00,24.0,24.01,23.75,23.86,501000.0,15.8286,15.8352,15.6638,15.7363,501000.0
2006-06-08 11:25:00,23.89,24.0,23.84,23.93,275000.0,15.7561,15.8286,15.7231,15.7825,275000.0
2006-06-08 11:30:00,23.9,23.91,23.7,23.8,351800.0,15.7627,15.7693,15.6308,15.6967,351800.0
2006-06-08 11:35:00,23.82,23.91,23.76,23.8,224400.0,15.7099,15.7693,15.6703,15.6967,224400.0
2006-06-08 11:40:00,23.8,23.89,23.75,23.76,337400.0,15.6967,15.7561,15.6638,15.6703,337400.0
2006-06-08 11:45:00,23.76,23.86,23.72,23.81,449200.0,15.6703,15.7363,15.644,15.7033,449200.0
2006-06-08 11:50:00,23.82,23.82,23.63,23.66,325400.0,15.7099,15.7099,15.5846,15.6044,325400.0
2006-06-08 11:55:00,23.65,23.76,23.53,23.73,495400.0,15.5978,15.6703,15.5187,15.6506,495400.0
2006-06-08 12:00:00,23.71,23.76,23.64,23.74,212200.0,15.6374,15.6703,15.5912,15.6572,212200.0
2006-06-08 12:05:00,23.75,23.9,23.73,23.88,352600.0,15.6638,15.7627,15.6506,15.7495,352600.0
2006-06-08 12:10:00,23.89,24.04,23.86,23.93,234800.0,15.7561,15.855,15.7363,15.7825,234800.0
2006-06-08 12:15:00,23.96,23.96,23.74,23.83,178000.0,15.8023,15.8023,15.6572,15.7165,178000.0
2006-06-08 12:20:00,23.83,23.99,23.82,23.96,167800.0,15.7165,15.822,15.7099,15.8023,167800.0
2006-06-08 12:25:00,23.96,24.15,23.93,24.13,193000.0,15.8023,15.9276,15.7825,15.9144,193000.0
2006-06-08 12:30:00,24.13,24.2,23.85,23.88,148800.0,15.9144,15.9605,15.7297,15.7495,148800.0
2006-06-08 12:35:00,23.91,24.14,23.9,24.13,140200.0,15.7693,15.921,15.7627,15.9144,140200.0
2006-06-08 12:40:00,24.13,24.23,23.96,24.05,181800.0,15.9144,15.9803,15.8023,15.8616,181800.0
2006-06-08 12:45:00,24.05,24.25,24.04,24.23,145400.0,15.8616,15.9935,15.855,15.9803,145400.0
2006-06-08 12:50:00,24.23,24.32,24.19,24.31,278000.0,15.9803,16.0397,15.9539,16.0331,278000.0
2006-06-08 12:55:00,24.31,24.32,24.03,24.09,188800.0,16.0331,16.0397,15.8484,15.888,188800.0
2006-06-08 13:00:00,24.06,24.1,23.85,23.85,174800.0,15.8682,15.8946,15.7297,15.7297,174800.0
2006-06-08 13:05:00,23.83,23.96,23.75,23.86,142200.0,15.7165,15.8023,15.6638,15.7363,142200.0
2006-06-08 13:10:00,23.88,24.05,23.83,24.04,287000.0,15.7495,15.8616,15.7165,15.855,287000.0
2006-06-08 13:15:00,24.05,24.1,23.84,23.86,112200.0,15.8616,15.8946,15.7231,15.7363,112200.0
2006-06-08 13:20:00,23.89,23.92,23.78,23.88,121600.0,15.7561,15.7759,15.6835,15.7495,121600.0
2006-06-08 13:25:00,23.88,23.99,23.82,23.99,82200.0,15.7495,15.822,15.7099,15.822,82200.0
2006-06-08 13:30:00,23.98,24.02,23.9,23.93,83600.0,15.8154,15.8418,15.7627,15.7825,83600.0
2006-06-08 13:35:00,23.94,24.15,23.94,24.09,193200.0,15.7891,15.9276,15.7891,15.888,193200.0
2006-06-08 13:40:00,24.09,24.3,24.09,24.24,364400.0,15.888,16.0265,15.888,15.9869,364400.0
2006-06-08 13:45:00,24.24,24.24,23.98,24.07,600800.0,15.9869,15.9869,15.8154,15.8748,600800.0
2006-06-08 13:50:00,24.05,24.22,24.03,24.19,218000.0,15.8616,15.9737,15.8484,15.9539,218000.0
2006-06-08 13:55:00,24.21,24.23,24.14,24.21,232600.0,15.9671,15.9803,15.921,15.9671,232600.0
2006-06-08 14:00:00,24.21,24.27,24.03,24.12,443400.0,15.9671,16.0067,15.8484,15.9078,443400.0
2006-06-08 14:05:00,24.13,24.23,24.0,24.05,221600.0,15.9144,15.9803,15.8286,15.8616,221600.0
2006-06-08 14:10:00,24.05,24.21,24.02,24.19,130400.0,15.8616,15.9671,15.8418,15.9539,130400.0
2006-06-08 14:15:00,24.19,24.28,24.18,24.25,379400.0,15.9539,16.0133,15.9473,15.9935,379400.0
2006-06-08 14:20:00,24.27,24.4,24.25,24.38,421400.0,16.0067,16.0924,15.9935,16.0793,421400.0
2006-06-08 14:25:00,24.38,24.52,24.37,24.43,457000.0,16.0793,16.1716,16.0727,16.1122,457000.0
2006-06-08 14:30:00,24.43,24.56,24.32,24.56,201800.0,16.1122,16.198,16.0397,16.198,201800.0
2006-06-08 14:35:00,24.55,24.82,24.55,24.77,340200.0,16.1914,16.3694,16.1914,16.3365,340200.0
2006-06-08 14:40:00,24.77,24.8,24.6,24.68,414200.0,16.3365,16.3563,16.2243,16.2771,414200.0
2006-06-08 14:45:00,24.68,24.73,24.45,24.46,305800.0,16.2771,16.3101,16.1254,16.132,305800.0
2006-06-08 14:50:00,24.46,24.6,24.43,24.57,426600.0,16.132,16.2243,16.1122,16.2046,426600.0
2006-06-08 14:55:00,24.57,24.64,24.5,24.54,141400.0,16.2046,16.2507,16.1584,16.1848,141400.0
2006-06-08 15:00:00,24.55,24.67,24.53,24.65,284400.0,16.1914,16.2705,16.1782,16.2573,284400.0
2006-06-08 15:05:00,24.65,24.77,24.6,24.74,258800.0,16.2573,16.3365,16.2243,16.3167,258800.0
2006-06-08 15:10:00,24.77,24.97,24.74,24.95,340400.0,16.3365,16.4684,16.3167,16.4552,340400.0
2006-06-08 15:15:00,24.96,25.02,24.79,24.8,408400.0,16.4618,16.5013,16.3497,16.3563,408400.0
2006-06-08 15:20:00,24.79,24.93,24.61,24.72,294800.0,16.3497,16.442,16.2309,16.3035,294800.0
2006-06-08 15:25:00,24.73,24.81,24.68,24.72,94800.0,16.3101,16.3628,16.2771,16.3035,94800.0
2006-06-08 15:30:00,24.72,24.81,24.7,24.8,221000.0,16.3035,16.3628,16.2903,16.3563,221000.0
2006-06-08 15:35:00,24.8,24.98,24.8,24.95,312000.0,16.3563,16.475,16.3563,16.4552,312000.0
2006-06-08 15:40:00,24.96,24.99,24.86,24.97,402600.0,16.4618,16.4816,16.3958,16.4684,402600.0
2006-06-08 15:45:00,24.97,25.0,24.89,24.9,301600.0,16.4684,16.4882,16.4156,16.4222,301600.0
2006-06-08 15:50:00,24.9,25.0,24.88,24.97,235800.0,16.4222,16.4882,16.409,16.4684,235800.0
2006-06-08 15:55:00,24.97,24.97,24.93,24.96,315000.0,16.4684,16.4684,16.442,16.4618,315000.0
2006-06-09 09:30:00,25.14,25.41,25.14,25.38,332600.0,16.5805,16.7586,16.5805,16.7388,332600.0
2006-06-09 09:35:00,25.4,25.4,25.2,25.33,342000.0,16.752,16.752,16.6201,16.7058,342000.0
2006-06-09 09:40:00,25.35,25.36,25.16,25.3,282000.0,16.719,16.7256,16.5937,16.686,282000.0
2006-06-09 09:45:00,25.33,25.45,25.31,25.34,240000.0,16.7058,16.7849,16.6926,16.7124,240000.0
2006-06-09 09:50:00,25.33,25.38,25.13,25.38,241800.0,16.7058,16.7388,16.5739,16.7388,241800.0
2006-06-09 09:55:00,25.39,25.5,25.35,25.38,234200.0,16.7454,16.8179,16.719,16.7388,234200.0
2006-06-09 10:00:00,25.35,25.53,25.33,25.38,174600.0,16.719,16.8377,16.7058,16.7388,174600.0
2006-06-09 10:05:00,25.38,25.47,25.31,25.43,330600.0,16.7388,16.7981,16.6926,16.7718,330600.0
2006-06-09 10:10:00,25.43,25.65,25.43,25.45,223200.0,16.7718,16.9169,16.7718,16.7849,223200.0
2006-06-09 10:15:00,25.44,25.5,25.41,25.48,105600.0,16.7783,16.8179,16.7586,16.8047,105600.0
2006-06-09 10:20:00,25.49,25.53,25.38,25.43,138400.0,16.8113,16.8377,16.7388,16.7718,138400.0
2006-06-09 10:25:00,25.43,25.53,25.43,25.51,83200.0,16.7718,16.8377,16.7718,16.8245,83200.0
2006-06-09 10:30:00,25.52,25.61,25.5,25.54,154600.0,16.8311,16.8905,16.8179,16.8443,154600.0
2006-06-09 10:35:00,25.54,25.57,25.5,25.55,127200.0,16.8443,16.8641,16.8179,16.8509,127200.0
2006-06-09 10:40:00,25.55,25.6,25.41,25.42,143600.0,16.8509,16.8839,16.7586,16.7652,143600.0
2006-06-09 10:45:00,25.42,25.45,25.26,25.28,142600.0,16.7652,16.7849,16.6596,16.6728,142600.0
2006-06-09 10:50:00,25.28,25.31,25.1,25.11,175800.0,16.6728,16.6926,16.5541,16.5607,175800.0
2006-06-09 10:55:00,25.1,25.17,25.02,25.02,165600.0,16.5541,16.6003,16.5013,16.5013,165600.0
2006-06-09 11:00:00,25.0,25.18,24.95,25.17,192600.0,16.4882,16.6069,16.4552,16.6003,192600.0
2006-06-09 11:05:00,25.19,25.23,25.1,25.15,114000.0,16.6135,16.6398,16.5541,16.5871,114000.0
2006-06-09 11:10:00,25.15,25.2,25.11,25.14,74000.0,16.5871,16.6201,16.5607,16.5805,74000.0
2006-06-09 11:15:00,25.13,25.18,25.1,25.17,91000.0,16.5739,16.6069,16.5541,16.6003,91000.0
2006-06-09 11:20:00,25.2,25.32,25.19,25.27,131400.0,16.6201,16.6992,16.6135,16.6662,131400.0
2006-06-09 11:25:00,25.26,25.28,25.17,25.25,73200.0,16.6596,16.6728,16.6003,16.653,73200.0
2006-06-09 11:30:00,25.25,25.32,25.21,25.23,54400.0,16.653,16.6992,16.6267,16.6398,54400.0
2006-06-09 11:35:00,25.22,25.24,25.11,25.11,113200.0,16.6333,16.6464,16.5607,16.5607,113200.0
2006-06-09 11:40:00,25.11,25.14,25.06,25.09,60400.0,16.5607,16.5805,16.5277,16.5475,60400.0
2006-06-09 11:45:00,25.09,25.11,25.0,25.04,141000.0,16.5475,16.5607,16.4882,16.5145,141000.0
2006-06-09 11:50:00,25.06,25.06,24.9,24.96,161200.0,16.5277,16.5277,16.4222,16.4618,161200.0
2006-06-09 11:55:00,24.93,25.08,24.93,25.08,131400.0,16.442,16.5409,16.442,16.5409,131400.0
2006-06-09 12:00:00,25.08,25.12,25.04,25.06,109400.0,16.5409,16.5673,16.5145,16.5277,109400.0
2006-06-09 12:05:00,25.06,25.06,24.9,24.9,145400.0,16.5277,16.5277,16.4222,16.4222,145400.0
2006-06-09 12:10:00,24.89,24.93,24.82,24.82,117800.0,16.4156,16.442,16.3694,16.3694,117800.0
2006-06-09 12:15:00,24.81,24.9,24.79,24.86,82400.0,16.3628,16.4222,16.3497,16.3958,82400.0
2006-06-09 12:20:00,24.86,24.88,24.78,24.8,47800.0,16.3958,16.409,16.3431,16.3563,47800.0
2006-06-09 12:25:00,24.79,24.79,24.63,24.68,155000.0,16.3497,16.3497,16.2441,16.2771,155000.0
2006-06-09 12:30:00,24.68,24.78,24.67,24.78,105000.0,16.2771,16.3431,16.2705,16.3431,105000.0
2006-06-09 12:35:00,24.78,24.79,24.7,24.74,129000.0,16.3431,16.3497,16.2903,16.3167,129000.0
2006-06-09 12:40:00,24.75,24.85,24.74,24.81,74800.0,16.3233,16.3892,16.3167,16.3628,74800.0
2006-06-09 12:45:00,24.8,24.8,24.75,24.77,73000.0,16.3563,16.3563,16.3233,16.3365,73000.0
2006-06-09 12:50:00,24.78,24.82,24.75,24.79,200400.0,16.3431,16.3694,16.3233,16.3497,200400.0
2006-06-09 12:55:00,24.78,24.79,24.63,24.64,251200.0,16.3431,16.3497,16.2441,16.2507,251200.0
2006-06-09 13:00:00,24.65,24.69,24.63,24.67,100000.0,16.2573,16.2837,16.2441,16.2705,100000.0
2006-06-09 13:05:00,24.65,24.66,24.56,24.58,248000.0,16.2573,16.2639,16.198,16.2112,248000.0
2006-06-09 13:10:00,24.58,24.61,24.54,24.55,121200.0,16.2112,16.2309,16.1848,16.1914,121200.0
2006-06-09 13:15:00,24.55,24.57,24.5,24.55,156600.0,16.1914,16.2046,16.1584,16.1914,156600.0
2006-06-09 13:20:00,24.53,24.56,24.46,24.46,158800.0,16.1782,16.198,16.132,16.132,158800.0
2006-06-09 13:25:00,24.47,24.52,24.4,24.42,119000.0,16.1386,16.1716,16.0924,16.1056,119000.0
2006-06-09 13:30:00,24.4,24.52,24.39,24.48,67600.0,16.0924,16.1716,16.0858,16.1452,67600.0
2006-06-09 13:35:00,24.5,24.67,24.47,24.59,113600.0,16.1584,16.2705,16.1386,16.2178,113600.0
2006-06-09 13:40:00,24.59,24.59,24.43,24.43,69200.0,16.2178,16.2178,16.1122,16.1122,69200.0
2006-06-09 13:45:00,24.44,24.6,24.43,24.59,108400.0,16.1188,16.2243,16.1122,16.2178,108400.0
2006-06-09 13:50:00,24.6,24.71,24.56,24.7,137600.0,16.2243,16.2969,16.198,16.2903,137600.0
2006-06-09 13:55:00,24.7,24.72,24.6,24.63,154600.0,16.2903,16.3035,16.2243,16.2441,154600.0
2006-06-09 14:00:00,24.61,24.66,24.57,24.63,170400.0,16.2309,16.2639,16.2046,16.2441,170400.0
2006-06-09 14:05:00,24.63,24.63,24.52,24.55,108600.0,16.2441,16.2441,16.1716,16.1914,108600.0
2006-06-09 14:10:00,24.56,24.7,24.52,24.66,75000.0,16.198,16.2903,16.1716,16.2639,75000.0
2006-06-09 14:15:00,24.67,24.67,24.53,24.55,72200.0,16.2705,16.2705,16.1782,16.1914,72200.0
2006-06-09 14:20:00,24.56,24.61,24.54,24.57,248600.0,16.198,16.2309,16.1848,16.2046,248600.0
2006-06-09 14:25:00,24.57,24.63,24.5,24.61,214400.0,16.2046,16.2441,16.1584,16.2309,214400.0
2006-06-09 14:30:00,24.6,24.68,24.59,24.61,138400.0,16.2243,16.2771,16.2178,16.2309,138400.0
2006-06-09 14:35:00,24.61,24.65,24.56,24.58,113000.0,16.2309,16.2573,16.198,16.2112,113000.0
2006-06-09 14:40:00,24.58,24.64,24.55,24.59,66800.0,16.2112,16.2507,16.1914,16.2178,66800.0
2006-06-09 14:45:00,24.59,24.69,24.59,24.62,166800.0,16.2178,16.2837,16.2178,16.2375,166800.0
2006-06-09 14:50:00,24.61,24.72,24.6,24.72,78000.0,16.2309,16.3035,16.2243,16.3035,78000.0
2006-06-09 14:55:00,24.73,24.75,24.61,24.64,90800.0,16.3101,16.3233,16.2309,16.2507,90800.0
2006-06-09 15:00:00,24.64,24.65,24.54,24.56,95200.0,16.2507,16.2573,16.1848,16.198,95200.0
2006-06-09 15:05:00,24.56,24.63,24.52,24.54,100000.0,16.198,16.2441,16.1716,16.1848,100000.0
2006-06-09 15:10:00,24.55,24.57,24.5,24.54,69000.0,16.1914,16.2046,16.1584,16.1848,69000.0
2006-06-09 15:15:00,24.55,24.65,24.52,24.52,84200.0,16.1914,16.2573,16.1716,16.1716,84200.0
2006-06-09 15:20:00,24.52,24.52,24.43,24.43,195000.0,16.1716,16.1716,16.1122,16.1122,195000.0
2006-06-09 15:25:00,24.43,24.5,24.41,24.49,115400.0,16.1122,16.1584,16.099,16.1518,115400.0
2006-06-09 15:30:00,24.5,24.56,24.47,24.48,141400.0,16.1584,16.198,16.1386,16.1452,141400.0
2006-06-09 15:35:00,24.48,24.59,24.47,24.59,161800.0,16.1452,16.2178,16.1386,16.2178,161800.0
2006-06-09 15:40:00,24.59,24.67,24.58,24.66,173600.0,16.2178,16.2705,16.2112,16.2639,173600.0
2006-06-09 15:45:00,24.66,24.67,24.6,24.61,190800.0,16.2639,16.2705,16.2243,16.2309,190800.0
2006-06-09 15:50:00,24.6,24.6,24.49,24.5,155600.0,16.2243,16.2243,16.1518,16.1584,155600.0
2006-06-09 15:55:00,24.49,24.52,24.48,24.49,178200.0,16.1518,16.1716,16.1452,16.1518,178200.0
2006-06-12 09:30:00,24.8,24.86,24.66,24.75,237600.0,16.3563,16.3958,16.2639,16.3233,237600.0
2006-06-12 09:35:00,24.79,24.8,24.59,24.65,229200.0,16.3497,16.3563,16.2178,16.2573,229200.0
2006-06-12 09:40:00,24.65,24.89,24.64,24.85,170600.0,16.2573,16.4156,16.2507,16.3892,170600.0
2006-06-12 09:45:00,24.84,24.88,24.7,24.75,190200.0,16.3826,16.409,16.2903,16.3233,190200.0
2006-06-12 09:50:00,24.75,24.93,24.73,24.86,218600.0,16.3233,16.442,16.3101,16.3958,218600.0
2006-06-12 09:55:00,24.85,24.88,24.63,24.63,175200.0,16.3892,16.409,16.2441,16.2441,175200.0
2006-06-12 10:00:00,24.63,24.63,24.38,24.48,156000.0,16.2441,16.2441,16.0793,16.1452,156000.0
2006-06-12 10:05:00,24.48,24.57,24.4,24.55,212400.0,16.1452,16.2046,16.0924,16.1914,212400.0
2006-06-12 10:10:00,24.56,24.57,24.42,24.49,116200.0,16.198,16.2046,16.1056,16.1518,116200.0
2006-06-12 10:15:00,24.48,24.48,24.27,24.36,134200.0,16.1452,16.1452,16.0067,16.0661,134200.0
2006-06-12 10:20:00,24.36,24.47,24.3,24.42,111800.0,16.0661,16.1386,16.0265,16.1056,111800.0
2006-06-12 10:25:00,24.42,24.6,24.42,24.42,494400.0,16.1056,16.2243,16.1056,16.1056,494400.0
2006-06-12 10:30:00,24.43,24.68,24.39,24.6,184400.0,16.1122,16.2771,16.0858,16.2243,184400.0
2006-06-12 10:35:00,24.6,24.64,24.53,24.57,91600.0,16.2243,16.2507,16.1782,16.2046,91600.0
2006-06-12 10:40:00,24.57,24.59,24.36,24.41,116000.0,16.2046,16.2178,16.0661,16.099,116000.0
2006-06-12 10:45:00,24.43,24.58,24.42,24.43,88400.0,16.1122,16.2112,16.1056,16.1122,88400.0
2006-06-12 10:50:00,24.43,24.45,24.32,24.43,138600.0,16.1122,16.1254,16.0397,16.1122,138600.0
2006-06-12 10:55:00,24.43,24.46,24.32,24.38,115600.0,16.1122,16.132,16.0397,16.0793,115600.0
2006-06-12 11:00:00,24.38,24.38,24.08,24.15,145800.0,16.0793,16.0793,15.8814,15.9276,145800.0
2006-06-12 11:05:00,24.16,24.35,24.09,24.34,225200.0,15.9342,16.0595,15.888,16.0529,225200.0
2006-06-12 11:10:00,24.34,24.46,24.34,24.44,177600.0,16.0529,16.132,16.0529,16.1188,177600.0
2006-06-12 11:15:00,24.43,24.43,24.32,24.38,100800.0,16.1122,16.1122,16.0397,16.0793,100800.0
2006-06-12 11:20:00,24.38,24.39,24.18,24.21,115200.0,16.0793,16.0858,15.9473,15.9671,115200.0
2006-06-12 11:25:00,24.24,24.43,24.22,24.36,167400.0,15.9869,16.1122,15.9737,16.0661,167400.0
2006-06-12 11:30:00,24.38,24.45,24.29,24.45,154800.0,16.0793,16.1254,16.0199,16.1254,154800.0
2006-06-12 11:35:00,24.43,24.5,24.36,24.48,136600.0,16.1122,16.1584,16.0661,16.1452,136600.0
2006-06-12 11:40:00,24.48,24.5,24.35,24.35,72600.0,16.1452,16.1584,16.0595,16.0595,72600.0
2006-06-12 11:45:00,24.34,24.35,24.21,24.26,99600.0,16.0529,16.0595,15.9671,16.0001,99600.0
2006-06-12 11:50:00,24.25,24.36,24.25,24.33,128000.0,15.9935,16.0661,15.9935,16.0463,128000.0
2006-06-12 11:55:00,24.33,24.33,24.23,24.29,106200.0,16.0463,16.0463,15.9803,16.0199,106200.0
2006-06-12 12:00:00,24.29,24.31,24.25,24.31,95400.0,16.0199,16.0331,15.9935,16.0331,95400.0
2006-06-12 12:05:00,24.3,24.32,24.28,24.28,72000.0,16.0265,16.0397,16.0133,16.0133,72000.0
2006-06-12 12:10:00,24.32,24.36,24.3,24.34,109600.0,16.0397,16.0661,16.0265,16.0529,109600.0
2006-06-12 12:15:00,24.33,24.41,24.33,24.35,44200.0,16.0463,16.099,16.0463,16.0595,44200.0
2006-06-12 12:20:00,24.34,24.34,24.25,24.33,87200.0,16.0529,16.0529,15.9935,16.0463,87200.0
2006-06-12 12:25:00,24.33,24.36,24.26,24.27,151600.0,16.0463,16.0661,16.0001,16.0067,151600.0
2006-06-12 12:30:00,24.28,24.3,24.28,24.3,87800.0,16.0133,16.0265,16.0133,16.0265,87800.0
2006-06-12 12:35:00,24.3,24.3,24.2,24.2,158200.0,16.0265,16.0265,15.9605,15.9605,158200.0
2006-06-12 12:40:00,24.23,24.25,24.17,24.21,80200.0,15.9803,15.9935,15.9408,15.9671,80200.0
2006-06-12 12:45:00,24.21,24.3,24.21,24.3,34800.0,15.9671,16.0265,15.9671,16.0265,34800.0
2006-06-12 12:50:00,24.3,24.33,24.27,24.31,47600.0,16.0265,16.0463,16.0067,16.0331,47600.0
2006-06-12 12:55:00,24.32,24.32,24.29,24.31,42200.0,16.0397,16.0397,16.0199,16.0331,42200.0
2006-06-12 13:00:00,24.3,24.31,24.16,24.17,130000.0,16.0265,16.0331,15.9342,15.9408,130000.0
2006-06-12 13:05:00,24.18,24.27,24.18,24.25,73000.0,15.9473,16.0067,15.9473,15.9935,73000.0
2006-06-12 13:10:00,24.25,24.31,24.23,24.31,93200.0,15.9935,16.0331,15.9803,16.0331,93200.0
2006-06-12 13:15:00,24.31,24.32,24.27,24.27,80200.0,16.0331,16.0397,16.0067,16.0067,80200.0
2006-06-12 13:20:00,24.28,24.28,24.23,24.25,93800.0,16.0133,16.0133,15.9803,15.9935,93800.0
2006-06-12 13:25:00,24.25,24.28,24.19,24.22,66200.0,15.9935,16.0133,15.9539,15.9737,66200.0
2006-06-12 13:30:00,24.22,24.27,24.18,24.18,82200.0,15.9737,16.0067,15.9473,15.9473,82200.0
2006-06-12 13:35:00,24.18,24.24,24.09,24.16,137200.0,15.9473,15.9869,15.888,15.9342,137200.0
2006-06-12 13:40:00,24.15,24.2,24.14,24.16,74000.0,15.9276,15.9605,15.921,15.9342,74000.0
2006-06-12 13:45:00,24.18,24.21,24.11,24.11,61000.0,15.9473,15.9671,15.9012,15.9012,61000.0
2006-06-12 13:50:00,24.12,24.2,24.11,24.19,65200.0,15.9078,15.9605,15.9012,15.9539,65200.0
2006-06-12 13:55:00,24.18,24.2,24.12,24.15,97800.0,15.9473,15.9605,15.9078,15.9276,97800.0
2006-06-12 14:00:00,24.14,24.23,24.11,24.15,135800.0,15.921,15.9803,15.9012,15.9276,135800.0
2006-06-12 14:05:00,24.15,24.15,24.0,24.0,238000.0,15.9276,15.9276,15.8286,15.8286,238000.0
2006-06-12 14:10:00,24.0,24.1,23.93,23.99,164200.0,15.8286,15.8946,15.7825,15.822,164200.0
2006-06-12 14:15:00,23.99,24.0,23.92,23.97,120400.0,15.822,15.8286,15.7759,15.8088,120400.0
2006-06-12 14:20:00,23.97,23.97,23.89,23.93,110800.0,15.8088,15.8088,15.7561,15.7825,110800.0
2006-06-12 14:25:00,23.95,23.98,23.9,23.94,75000.0,15.7957,15.8154,15.7627,15.7891,75000.0
2006-06-12 14:30:00,23.94,23.94,23.9,23.92,68200.0,15.7891,15.7891,15.7627,15.7759,68200.0
2006-06-12 14:35:00,23.93,23.93,23.87,23.89,135400.0,15.7825,15.7825,15.7429,15.7561,135400.0
2006-06-12 14:40:00,23.89,23.93,23.85,23.85,127000.0,15.7561,15.7825,15.7297,15.7297,127000.0
2006-06-12 14:45:00,23.86,23.91,23.83,23.83,162400.0,15.7363,15.7693,15.7165,15.7165,162400.0
2006-06-12 14:50:00,23.83,23.89,23.78,23.79,323600.0,15.7165,15.7561,15.6835,15.6901,323600.0
2006-06-12 14:55:00,23.79,23.85,23.78,23.81,78800.0,15.6901,15.7297,15.6835,15.7033,78800.0
2006-06-12 15:00:00,23.81,23.86,23.79,23.83,104600.0,15.7033,15.7363,15.6901,15.7165,104600.0
2006-06-12 15:05:00,23.83,23.92,23.83,23.9,130000.0,15.7165,15.7759,15.7165,15.7627,130000.0
2006-06-12 15:10:00,23.89,23.93,23.88,23.88,72200.0,15.7561,15.7825,15.7495,15.7495,72200.0
2006-06-12 15:15:00,23.88,23.9,23.79,23.84,169800.0,15.7495,15.7627,15.6901,15.7231,169800.0
2006-06-12 15:20:00,23.84,23.88,23.78,23.8,171200.0,15.7231,15.7495,15.6835,15.6967,171200.0
2006-06-12 15:25:00,23.78,23.85,23.75,23.82,195000.0,15.6835,15.7297,15.6638,15.7099,195000.0
2006-06-12 15:30:00,23.82,23.82,23.66,23.67,135400.0,15.7099,15.7099,15.6044,15.611,135400.0
2006-06-12 15:35:00,23.67,23.84,23.65,23.8,210400.0,15.611,15.7231,15.5978,15.6967,210400.0
2006-06-12 15:40:00,23.8,23.86,23.75,23.78,332600.0,15.6967,15.7363,15.6638,15.6835,332600.0
2006-06-12 15:45:00,23.78,23.81,23.72,23.74,258200.0,15.6835,15.7033,15.644,15.6572,258200.0
2006-06-12 15:50:00,23.75,23.79,23.73,23.74,248400.0,15.6638,15.6901,15.6506,15.6572,248400.0
2006-06-12 15:55:00,23.74,23.77,23.71,23.71,239400.0,15.6572,15.6769,15.6374,15.6374,239400.0
2006-06-13 09:30:00,22.75,22.86,22.69,22.8,457000.0,15.2614,15.3352,15.2212,15.295,457000.0
2006-06-13 09:35:00,22.8,23.21,22.79,23.2,215400.0,15.295,15.57,15.2883,15.5633,215400.0
2006-06-13 09:40:00,23.2,23.36,23.16,23.3,328600.0,15.5633,15.6706,15.5365,15.6304,328600.0
2006-06-13 09:45:00,23.3,23.33,23.17,23.21,270400.0,15.6304,15.6505,15.5432,15.57,270400.0
2006-06-13 09:50:00,23.24,23.29,23.18,23.29,299200.0,15.5901,15.6237,15.5499,15.6237,299200.0
2006-06-13 09:55:00,23.25,23.32,23.17,23.24,228400.0,15.5969,15.6438,15.5432,15.5901,228400.0
2006-06-13 10:00:00,23.24,23.27,23.13,23.16,190600.0,15.5901,15.6103,15.5164,15.5365,190600.0
2006-06-13 10:05:00,23.16,23.18,23.1,23.18,213400.0,15.5365,15.5499,15.4962,15.5499,213400.0
2006-06-13 10:10:00,23.17,23.3,23.06,23.08,179000.0,15.5432,15.6304,15.4694,15.4828,179000.0
2006-06-13 10:15:00,23.09,23.09,22.89,22.92,263600.0,15.4895,15.4895,15.3554,15.3755,263600.0
2006-06-13 10:20:00,22.93,22.94,22.88,22.93,157800.0,15.3822,15.3889,15.3486,15.3822,157800.0
2006-06-13 10:25:00,22.95,23.05,22.89,23.03,165200.0,15.3956,15.4627,15.3554,15.4493,165200.0
2006-06-13 10:30:00,23.03,23.04,22.89,22.9,163000.0,15.4493,15.456,15.3554,15.3621,163000.0
2006-06-13 10:35:00,22.9,23.0,22.73,22.74,184000.0,15.3621,15.4291,15.248,15.2547,184000.0
2006-06-13 10:40:00,22.75,22.8,22.7,22.73,200800.0,15.2614,15.295,15.2279,15.248,200800.0
2006-06-13 10:45:00,22.72,22.74,22.68,22.68,177800.0,15.2413,15.2547,15.2145,15.2145,177800.0
2006-06-13 10:50:00,22.69,22.7,22.6,22.64,250600.0,15.2212,15.2279,15.1608,15.1876,250600.0
2006-06-13 10:55:00,22.64,22.65,22.54,22.64,260800.0,15.1876,15.1944,15.1206,15.1876,260800.0
2006-06-13 11:00:00,22.63,22.63,22.54,22.59,197800.0,15.1809,15.1809,15.1206,15.1541,197800.0
2006-06-13 11:05:00,22.59,22.69,22.58,22.68,255600.0,15.1541,15.2212,15.1474,15.2145,255600.0
2006-06-13 11:10:00,22.68,22.68,22.55,22.58,310000.0,15.2145,15.2145,15.1273,15.1474,310000.0
2006-06-13 11:15:00,22.59,22.68,22.58,22.61,332200.0,15.1541,15.2145,15.1474,15.1675,332200.0
2006-06-13 11:20:00,22.62,22.63,22.56,22.59,139600.0,15.1742,15.1809,15.134,15.1541,139600.0
2006-06-13 11:25:00,22.58,22.66,22.56,22.59,314600.0,15.1474,15.2011,15.134,15.1541,314600.0
2006-06-13 11:30:00,22.6,22.71,22.59,22.68,327000.0,15.1608,15.2346,15.1541,15.2145,327000.0
2006-06-13 11:35:00,22.69,22.71,22.6,22.7,211200.0,15.2212,15.2346,15.1608,15.2279,211200.0
2006-06-13 11:40:00,22.7,22.71,22.6,22.64,161000.0,15.2279,15.2346,15.1608,15.1876,161000.0
2006-06-13 11:45:00,22.64,22.75,22.63,22.71,183200.0,15.1876,15.2614,15.1809,15.2346,183200.0
2006-06-13 11:50:00,22.71,22.81,22.64,22.81,286600.0,15.2346,15.3017,15.1876,15.3017,286600.0
2006-06-13 11:55:00,22.81,22.97,22.81,22.95,385600.0,15.3017,15.409,15.3017,15.3956,385600.0
2006-06-13 12:00:00,22.95,22.97,22.86,22.89,313400.0,15.3956,15.409,15.3352,15.3554,313400.0
2006-06-13 12:05:00,22.89,22.92,22.83,22.85,200200.0,15.3554,15.3755,15.3151,15.3285,200200.0
2006-06-13 12:10:00,22.85,22.92,22.78,22.84,170400.0,15.3285,15.3755,15.2816,15.3218,170400.0
2006-06-13 12:15:00,22.83,22.83,22.77,22.8,173800.0,15.3151,15.3151,15.2749,15.295,173800.0
2006-06-13 12:20:00,22.8,22.83,22.72,22.74,129800.0,15.295,15.3151,15.2413,15.2547,129800.0
2006-06-13 12:25:00,22.73,22.75,22.68,22.72,99600.0,15.248,15.2614,15.2145,15.2413,99600.0
2006-06-13 12:30:00,22.72,22.72,22.65,22.71,131800.0,15.2413,15.2413,15.1944,15.2346,131800.0
2006-06-13 12:35:00,22.71,22.74,22.65,22.66,120000.0,15.2346,15.2547,15.1944,15.2011,120000.0
2006-06-13 12:40:00,22.65,22.73,22.6,22.73,145600.0,15.1944,15.248,15.1608,15.248,145600.0
2006-06-13 12:45:00,22.73,22.75,22.71,22.73,91600.0,15.248,15.2614,15.2346,15.248,91600.0
2006-06-13 12:50:00,22.72,22.74,22.66,22.7,88000.0,15.2413,15.2547,15.2011,15.2279,88000.0
2006-06-13 12:55:00,22.71,22.74,22.65,22.65,76000.0,15.2346,15.2547,15.1944,15.1944,76000.0
2006-06-13 13:00:00,22.65,22.65,22.5,22.52,163400.0,15.1944,15.1944,15.0937,15.1071,163400.0
2006-06-13 13:05:00,22.53,22.56,22.47,22.47,186000.0,15.1139,15.134,15.0736,15.0736,186000.0
2006-06-13 13:10:00,22.46,22.51,22.41,22.51,110600.0,15.0669,15.1004,15.0334,15.1004,110600.0
2006-06-13 13:15:00,22.51,22.53,22.44,22.53,134400.0,15.1004,15.1139,15.0535,15.1139,134400.0
2006-06-13 13:20:00,22.53,22.54,22.45,22.46,143800.0,15.1139,15.1206,15.0602,15.0669,143800.0
2006-06-13 13:25:00,22.45,22.49,22.39,22.43,133200.0,15.0602,15.087,15.0199,15.0468,133200.0
2006-06-13 13:30:00,22.43,22.43,22.28,22.38,202800.0,15.0468,15.0468,14.9461,15.0132,202800.0
2006-06-13 13:35:00,22.38,22.39,22.25,22.35,184000.0,15.0132,15.0199,14.926,14.9931,184000.0
2006-06-13 13:40:00,22.35,22.38,22.28,22.33,146800.0,14.9931,15.0132,14.9461,14.9797,146800.0
2006-06-13 13:45:00,22.32,22.39,22.31,22.32,252000.0,14.973,15.0199,14.9663,14.973,252000.0
2006-06-13 13:50:00,22.29,22.33,22.23,22.24,425000.0,14.9529,14.9797,14.9126,14.9193,425000.0
2006-06-13 13:55:00,22.24,22.25,22.08,22.09,238000.0,14.9193,14.926,14.812,14.8187,238000.0
2006-06-13 14:00:00,22.11,22.13,21.99,22.04,1123600.0,14.8321,14.8455,14.7516,14.7851,1123600.0
2006-06-13 14:05:00,22.04,22.05,21.93,21.93,297800.0,14.7851,14.7919,14.7114,14.7114,297800.0
2006-06-13 14:10:00,21.95,21.99,21.89,21.9,164000.0,14.7248,14.7516,14.6845,14.6912,164000.0
2006-06-13 14:15:00,21.91,21.93,21.75,21.86,490800.0,14.6979,14.7114,14.5906,14.6644,490800.0
2006-06-13 14:20:00,21.86,21.91,21.8,21.86,206400.0,14.6644,14.6979,14.6241,14.6644,206400.0
2006-06-13 14:25:00,21.86,21.95,21.83,21.92,239200.0,14.6644,14.7248,14.6443,14.7046,239200.0
2006-06-13 14:30:00,21.93,21.95,21.89,21.9,148800.0,14.7114,14.7248,14.6845,14.6912,148800.0
2006-06-13 14:35:00,21.9,21.91,21.73,21.73,296400.0,14.6912,14.6979,14.5772,14.5772,296400.0
2006-06-13 14:40:00,21.8,21.88,21.8,21.82,325800.0,14.6241,14.6778,14.6241,14.6376,325800.0
2006-06-13 14:45:00,21.82,21.86,21.67,21.71,408200.0,14.6376,14.6644,14.5369,14.5638,408200.0
2006-06-13 14:50:00,21.74,21.8,21.69,21.73,346400.0,14.5839,14.6241,14.5504,14.5772,346400.0
2006-06-13 14:55:00,21.72,21.8,21.69,21.77,273200.0,14.5705,14.6241,14.5504,14.604,273200.0
2006-06-13 15:00:00,21.77,21.78,21.58,21.67,299000.0,14.604,14.6107,14.4766,14.5369,299000.0
2006-06-13 15:05:00,21.67,21.71,21.55,21.6,214600.0,14.5369,14.5638,14.4564,14.49,214600.0
2006-06-13 15:10:00,21.6,21.71,21.6,21.66,256200.0,14.49,14.5638,14.49,14.5302,256200.0
2006-06-13 15:15:00,21.66,21.67,21.57,21.66,361400.0,14.5302,14.5369,14.4699,14.5302,361400.0
2006-06-13 15:20:00,21.66,21.78,21.66,21.75,389000.0,14.5302,14.6107,14.5302,14.5906,389000.0
2006-06-13 15:25:00,21.75,21.93,21.75,21.85,500600.0,14.5906,14.7114,14.5906,14.6577,500600.0
2006-06-13 15:30:00,21.86,22.08,21.8,22.07,379200.0,14.6644,14.812,14.6241,14.8053,379200.0
2006-06-13 15:35:00,22.05,22.09,22.0,22.0,349600.0,14.7919,14.8187,14.7583,14.7583,349600.0
2006-06-13 15:40:00,22.0,22.11,22.0,22.1,331600.0,14.7583,14.8321,14.7583,14.8254,331600.0
2006-06-13 15:45:00,22.08,22.11,21.96,21.96,409800.0,14.812,14.8321,14.7315,14.7315,409800.0
2006-06-13 15:50:00,21.96,22.05,21.92,21.93,480400.0,14.7315,14.7919,14.7046,14.7114,480400.0
2006-06-13 15:55:00,21.93,22.05,21.88,21.88,296800.0,14.7114,14.7919,14.6778,14.6778,296800.0
2006-06-14 09:30:00,22.33,22.57,22.3,22.55,553200.0,14.9797,15.1407,14.9596,15.1273,553200.0
2006-06-14 09:35:00,22.61,22.73,22.55,22.55,504200.0,15.1675,15.248,15.1273,15.1273,504200.0
2006-06-14 09:40:00,22.57,22.63,22.47,22.53,231600.0,15.1407,15.1809,15.0736,15.1139,231600.0
2006-06-14 09:45:00,22.52,22.57,22.5,22.53,243600.0,15.1071,15.1407,15.0937,15.1139,243600.0
2006-06-14 09:50:00,22.53,22.6,22.5,22.5,335200.0,15.1139,15.1608,15.0937,15.0937,335200.0
2006-06-14 09:55:00,22.52,22.58,22.46,22.56,344400.0,15.1071,15.1474,15.0669,15.134,344400.0
2006-06-14 10:00:00,22.56,22.6,22.46,22.48,311600.0,15.134,15.1608,15.0669,15.0803,311600.0
2006-06-14 10:05:00,22.48,22.52,22.47,22.5,297600.0,15.0803,15.1071,15.0736,15.0937,297600.0
2006-06-14 10:10:00,22.5,22.5,22.33,22.33,355600.0,15.0937,15.0937,14.9797,14.9797,355600.0
2006-06-14 10:15:00,22.32,22.47,22.25,22.39,343600.0,14.973,15.0736,14.926,15.0199,343600.0
2006-06-14 10:20:00,22.38,22.43,22.32,22.41,226400.0,15.0132,15.0468,14.973,15.0334,226400.0
2006-06-14 10:25:00,22.42,22.45,22.28,22.36,199600.0,15.0401,15.0602,14.9461,14.9998,199600.0
2006-06-14 10:30:00,22.36,22.43,22.27,22.36,163800.0,14.9998,15.0468,14.9394,14.9998,163800.0
2006-06-14 10:35:00,22.33,22.43,22.33,22.42,288600.0,14.9797,15.0468,14.9797,15.0401,288600.0
2006-06-14 10:40:00,22.45,22.49,22.42,22.46,517600.0,15.0602,15.087,15.0401,15.0669,517600.0
2006-06-14 10:45:00,22.47,22.68,22.47,22.61,260000.0,15.0736,15.2145,15.0736,15.1675,260000.0
2006-06-14 10:50:00,22.61,22.62,22.49,22.52,201000.0,15.1675,15.1742,15.087,15.1071,201000.0
2006-06-14 10:55:00,22.52,22.53,22.47,22.48,210400.0,15.1071,15.1139,15.0736,15.0803,210400.0
2006-06-14 11:00:00,22.49,22.52,22.35,22.36,198600.0,15.087,15.1071,14.9931,14.9998,198600.0
2006-06-14 11:05:00,22.35,22.35,22.3,22.34,148200.0,14.9931,14.9931,14.9596,14.9864,148200.0
2006-06-14 11:10:00,22.33,22.49,22.32,22.43,167000.0,14.9797,15.087,14.973,15.0468,167000.0
2006-06-14 11:15:00,22.45,22.52,22.43,22.49,167600.0,15.0602,15.1071,15.0468,15.087,167600.0
2006-06-14 11:20:00,22.49,22.54,22.43,22.52,214000.0,15.087,15.1206,15.0468,15.1071,214000.0
2006-06-14 11:25:00,22.51,22.53,22.49,22.52,157000.0,15.1004,15.1139,15.087,15.1071,157000.0
2006-06-14 11:30:00,22.52,22.56,22.5,22.55,209800.0,15.1071,15.134,15.0937,15.1273,209800.0
2006-06-14 11:35:00,22.55,22.55,22.45,22.5,148400.0,15.1273,15.1273,15.0602,15.0937,148400.0
2006-06-14 11:40:00,22.5,22.58,22.5,22.57,273400.0,15.0937,15.1474,15.0937,15.1407,273400.0
2006-06-14 11:45:00,22.57,22.67,22.56,22.63,161400.0,15.1407,15.2078,15.134,15.1809,161400.0
2006-06-14 11:50:00,22.63,22.7,22.59,22.64,142200.0,15.1809,15.2279,15.1541,15.1876,142200.0
2006-06-14 11:55:00,22.64,22.67,22.56,22.66,96600.0,15.1876,15.2078,15.134,15.2011,96600.0
2006-06-14 12:00:00,22.66,22.77,22.61,22.77,197000.0,15.2011,15.2749,15.1675,15.2749,197000.0
2006-06-14 12:05:00,22.78,22.83,22.73,22.8,148400.0,15.2816,15.3151,15.248,15.295,148400.0
2006-06-14 12:10:00,22.8,22.83,22.75,22.77,187400.0,15.295,15.3151,15.2614,15.2749,187400.0
2006-06-14 12:15:00,22.77,22.87,22.76,22.83,186400.0,15.2749,15.3419,15.2681,15.3151,186400.0
2006-06-14 12:20:00,22.83,22.86,22.8,22.84,124600.0,15.3151,15.3352,15.295,15.3218,124600.0
2006-06-14 12:25:00,22.84,22.84,22.75,22.75,125400.0,15.3218,15.3218,15.2614,15.2614,125400.0
2006-06-14 12:30:00,22.75,22.81,22.75,22.77,82600.0,15.2614,15.3017,15.2614,15.2749,82600.0
2006-06-14 12:35:00,22.77,22.8,22.73,22.74,69600.0,15.2749,15.295,15.248,15.2547,69600.0
2006-06-14 12:40:00,22.74,22.74,22.69,22.71,122600.0,15.2547,15.2547,15.2212,15.2346,122600.0
2006-06-14 12:45:00,22.7,22.72,22.67,22.72,66400.0,15.2279,15.2413,15.2078,15.2413,66400.0
2006-06-14 12:50:00,22.73,22.77,22.68,22.75,147600.0,15.248,15.2749,15.2145,15.2614,147600.0
2006-06-14 12:55:00,22.76,22.83,22.76,22.82,98400.0,15.2681,15.3151,15.2681,15.3084,98400.0
2006-06-14 13:00:00,22.83,22.84,22.77,22.78,85000.0,15.3151,15.3218,15.2749,15.2816,85000.0
2006-06-14 13:05:00,22.78,22.87,22.75,22.82,221800.0,15.2816,15.3419,15.2614,15.3084,221800.0
2006-06-14 13:10:00,22.82,22.85,22.73,22.77,138200.0,15.3084,15.3285,15.248,15.2749,138200.0
2006-06-14 13:15:00,22.76,22.83,22.67,22.68,167200.0,15.2681,15.3151,15.2078,15.2145,167200.0
2006-06-14 13:20:00,22.7,22.7,22.5,22.5,290600.0,15.2279,15.2279,15.0937,15.0937,290600.0
2006-06-14 13:25:00,22.5,22.59,22.49,22.52,192600.0,15.0937,15.1541,15.087,15.1071,192600.0
2006-06-14 13:30:00,22.52,22.52,22.4,22.45,227600.0,15.1071,15.1071,15.0266,15.0602,227600.0
2006-06-14 13:35:00,22.45,22.49,22.34,22.35,242200.0,15.0602,15.087,14.9864,14.9931,242200.0
2006-06-14 13:40:00,22.36,22.47,22.34,22.43,247000.0,14.9998,15.0736,14.9864,15.0468,247000.0
2006-06-14 13:45:00,22.43,22.47,22.36,22.45,289400.0,15.0468,15.0736,14.9998,15.0602,289400.0
2006-06-14 13:50:00,22.44,22.48,22.39,22.43,159600.0,15.0535,15.0803,15.0199,15.0468,159600.0
2006-06-14 13:55:00,22.45,22.56,22.43,22.56,75800.0,15.0602,15.134,15.0468,15.134,75800.0
2006-06-14 14:00:00,22.55,22.57,22.45,22.54,189600.0,15.1273,15.1407,15.0602,15.1206,189600.0
2006-06-14 14:05:00,22.53,22.62,22.52,22.62,255600.0,15.1139,15.1742,15.1071,15.1742,255600.0
2006-06-14 14:10:00,22.64,22.65,22.54,22.57,207000.0,15.1876,15.1944,15.1206,15.1407,207000.0
2006-06-14 14:15:00,22.59,22.65,22.53,22.56,223800.0,15.1541,15.1944,15.1139,15.134,223800.0
2006-06-14 14:20:00,22.56,22.66,22.53,22.54,128600.0,15.134,15.2011,15.1139,15.1206,128600.0
2006-06-14 14:25:00,22.54,22.6,22.48,22.6,178200.0,15.1206,15.1608,15.0803,15.1608,178200.0
2006-06-14 14:30:00,22.6,22.61,22.49,22.49,92800.0,15.1608,15.1675,15.087,15.087,92800.0
2006-06-14 14:35:00,22.49,22.59,22.48,22.58,127800.0,15.087,15.1541,15.0803,15.1474,127800.0
2006-06-14 14:40:00,22.58,22.58,22.4,22.45,238200.0,15.1474,15.1474,15.0266,15.0602,238200.0
2006-06-14 14:45:00,22.45,22.47,22.33,22.42,174000.0,15.0602,15.0736,14.9797,15.0401,174000.0
2006-06-14 14:50:00,22.43,22.49,22.33,22.4,184800.0,15.0468,15.087,14.9797,15.0266,184800.0
2006-06-14 14:55:00,22.41,22.52,22.39,22.44,146200.0,15.0334,15.1071,15.0199,15.0535,146200.0
2006-06-14 15:00:00,22.43,22.46,22.36,22.42,146800.0,15.0468,15.0669,14.9998,15.0401,146800.0
2006-06-14 15:05:00,22.39,22.47,22.37,22.43,92000.0,15.0199,15.0736,15.0065,15.0468,92000.0
2006-06-14 15:10:00,22.43,22.46,22.3,22.41,179600.0,15.0468,15.0669,14.9596,15.0334,179600.0
2006-06-14 15:15:00,22.41,22.43,22.34,22.35,153600.0,15.0334,15.0468,14.9864,14.9931,153600.0
2006-06-14 15:20:00,22.35,22.41,22.35,22.36,183600.0,14.9931,15.0334,14.9931,14.9998,183600.0
2006-06-14 15:25:00,22.36,22.41,22.34,22.36,176000.0,14.9998,15.0334,14.9864,14.9998,176000.0
2006-06-14 15:30:00,22.36,22.5,22.36,22.5,220200.0,14.9998,15.0937,14.9998,15.0937,220200.0
2006-06-14 15:35:00,22.49,22.64,22.49,22.64,328600.0,15.087,15.1876,15.087,15.1876,328600.0
2006-06-14 15:40:00,22.64,22.68,22.57,22.67,137600.0,15.1876,15.2145,15.1407,15.2078,137600.0
2006-06-14 15:45:00,22.67,22.85,22.66,22.83,240000.0,15.2078,15.3285,15.2011,15.3151,240000.0
2006-06-14 15:50:00,22.83,22.89,22.79,22.86,340400.0,15.3151,15.3554,15.2883,15.3352,340400.0
2006-06-14 15:55:00,22.86,22.94,22.81,22.88,416400.0,15.3352,15.3889,15.3017,15.3486,416400.0
2006-06-15 09:30:00,23.43,23.6,23.34,23.48,773200.0,15.7176,15.8316,15.6572,15.7511,773200.0
2006-06-15 09:35:00,23.47,23.6,23.42,23.57,222400.0,15.7444,15.8316,15.7109,15.8115,222400.0
2006-06-15 09:40:00,23.58,23.59,23.44,23.47,189600.0,15.8182,15.8249,15.7243,15.7444,189600.0
2006-06-15 09:45:00,23.43,23.64,23.43,23.63,239200.0,15.7176,15.8585,15.7176,15.8518,239200.0
2006-06-15 09:50:00,23.63,23.63,23.53,23.6,161600.0,15.8518,15.8518,15.7847,15.8316,161600.0
2006-06-15 09:55:00,23.61,23.62,23.48,23.52,135800.0,15.8384,15.8451,15.7511,15.778,135800.0
2006-06-15 10:00:00,23.51,23.58,23.4,23.49,306600.0,15.7713,15.8182,15.6975,15.7579,306600.0
2006-06-15 10:05:00,23.5,23.5,23.43,23.46,213800.0,15.7646,15.7646,15.7176,15.7377,213800.0
2006-06-15 10:10:00,23.46,23.5,23.43,23.49,239400.0,15.7377,15.7646,15.7176,15.7579,239400.0
2006-06-15 10:15:00,23.5,23.55,23.46,23.52,303000.0,15.7646,15.7981,15.7377,15.778,303000.0
2006-06-15 10:20:00,23.51,23.55,23.49,23.49,166400.0,15.7713,15.7981,15.7579,15.7579,166400.0
2006-06-15 10:25:00,23.49,23.54,23.47,23.51,146800.0,15.7579,15.7914,15.7444,15.7713,146800.0
2006-06-15 10:30:00,23.52,23.57,23.48,23.57,161200.0,15.778,15.8115,15.7511,15.8115,161200.0
2006-06-15 10:35:00,23.58,23.62,23.54,23.61,213000.0,15.8182,15.8451,15.7914,15.8384,213000.0
2006-06-15 10:40:00,23.61,23.63,23.57,23.59,242200.0,15.8384,15.8518,15.8115,15.8249,242200.0
2006-06-15 10:45:00,23.6,23.61,23.51,23.55,467200.0,15.8316,15.8384,15.7713,15.7981,467200.0
2006-06-15 10:50:00,23.54,23.62,23.52,23.56,165600.0,15.7914,15.8451,15.778,15.8048,165600.0
2006-06-15 10:55:00,23.59,23.61,23.53,23.59,273000.0,15.8249,15.8384,15.7847,15.8249,273000.0
2006-06-15 11:00:00,23.59,23.64,23.59,23.64,256400.0,15.8249,15.8585,15.8249,15.8585,256400.0
2006-06-15 11:05:00,23.64,23.74,23.62,23.73,243000.0,15.8585,15.9256,15.8451,15.9189,243000.0
2006-06-15 11:10:00,23.73,23.86,23.73,23.79,226800.0,15.9189,16.0061,15.9189,15.9591,226800.0
2006-06-15 11:15:00,23.79,23.8,23.68,23.71,132200.0,15.9591,15.9658,15.8853,15.9054,132200.0
2006-06-15 11:20:00,23.71,23.8,23.71,23.75,69000.0,15.9054,15.9658,15.9054,15.9323,69000.0
2006-06-15 11:25:00,23.77,23.78,23.65,23.65,164600.0,15.9457,15.9524,15.8652,15.8652,164600.0
2006-06-15 11:30:00,23.67,23.67,23.58,23.61,106600.0,15.8786,15.8786,15.8182,15.8384,106600.0
2006-06-15 11:35:00,23.61,23.68,23.56,23.68,95800.0,15.8384,15.8853,15.8048,15.8853,95800.0
2006-06-15 11:40:00,23.68,23.71,23.58,23.6,266200.0,15.8853,15.9054,15.8182,15.8316,266200.0
2006-06-15 11:45:00,23.61,23.68,23.59,23.63,192800.0,15.8384,15.8853,15.8249,15.8518,192800.0
2006-06-15 11:50:00,23.63,23.75,23.62,23.75,198800.0,15.8518,15.9323,15.8451,15.9323,198800.0
2006-06-15 11:55:00,23.75,23.86,23.73,23.85,129400.0,15.9323,16.0061,15.9189,15.9994,129400.0
2006-06-15 12:00:00,23.85,23.85,23.75,23.79,96000.0,15.9994,15.9994,15.9323,15.9591,96000.0
2006-06-15 12:05:00,23.8,23.83,23.76,23.83,74200.0,15.9658,15.9859,15.939,15.9859,74200.0
2006-06-15 12:10:00,23.83,23.86,23.81,23.85,69400.0,15.9859,16.0061,15.9725,15.9994,69400.0
2006-06-15 12:15:00,23.85,23.86,23.83,23.85,60600.0,15.9994,16.0061,15.9859,15.9994,60600.0
2006-06-15 12:20:00,23.84,23.93,23.83,23.92,202000.0,15.9926,16.053,15.9859,16.0463,202000.0
2006-06-15 12:25:00,23.93,23.95,23.89,23.93,65800.0,16.053,16.0664,16.0262,16.053,65800.0
2006-06-15 12:30:00,23.93,24.0,23.93,23.96,188000.0,16.053,16.1,16.053,16.0731,188000.0
2006-06-15 12:35:00,23.96,23.96,23.88,23.92,65000.0,16.0731,16.0731,16.0195,16.0463,65000.0
2006-06-15 12:40:00,23.93,24.0,23.93,23.95,120600.0,16.053,16.1,16.053,16.0664,120600.0
2006-06-15 12:45:00,23.95,23.99,23.93,23.98,91200.0,16.0664,16.0933,16.053,16.0866,91200.0
2006-06-15 12:50:00,23.98,23.98,23.88,23.91,47000.0,16.0866,16.0866,16.0195,16.0396,47000.0
2006-06-15 12:55:00,23.91,23.91,23.81,23.82,33200.0,16.0396,16.0396,15.9725,15.9792,33200.0
2006-06-15 13:00:00,23.84,23.84,23.68,23.7,139200.0,15.9926,15.9926,15.8853,15.8987,139200.0
2006-06-15 13:05:00,23.72,23.73,23.68,23.73,55400.0,15.9121,15.9189,15.8853,15.9189,55400.0
2006-06-15 13:10:00,23.73,23.84,23.73,23.75,65600.0,15.9189,15.9926,15.9189,15.9323,65600.0
2006-06-15 13:15:00,23.74,23.8,23.72,23.8,92000.0,15.9256,15.9658,15.9121,15.9658,92000.0
2006-06-15 13:20:00,23.79,23.81,23.73,23.75,286600.0,15.9591,15.9725,15.9189,15.9323,286600.0
2006-06-15 13:25:00,23.74,23.76,23.71,23.75,58000.0,15.9256,15.939,15.9054,15.9323,58000.0
2006-06-15 13:30:00,23.75,23.75,23.58,23.62,145400.0,15.9323,15.9323,15.8182,15.8451,145400.0
2006-06-15 13:35:00,23.63,23.65,23.61,23.65,164000.0,15.8518,15.8652,15.8384,15.8652,164000.0
2006-06-15 13:40:00,23.65,23.72,23.65,23.71,132200.0,15.8652,15.9121,15.8652,15.9054,132200.0
2006-06-15 13:45:00,23.71,23.8,23.64,23.8,188600.0,15.9054,15.9658,15.8585,15.9658,188600.0
2006-06-15 13:50:00,23.8,23.8,23.7,23.71,155000.0,15.9658,15.9658,15.8987,15.9054,155000.0
2006-06-15 13:55:00,23.64,23.79,23.64,23.73,153800.0,15.8585,15.9591,15.8585,15.9189,153800.0
2006-06-15 14:00:00,23.73,23.86,23.73,23.85,178200.0,15.9189,16.0061,15.9189,15.9994,178200.0
2006-06-15 14:05:00,23.85,23.95,23.83,23.86,139000.0,15.9994,16.0664,15.9859,16.0061,139000.0
2006-06-15 14:10:00,23.89,24.0,23.85,23.97,67000.0,16.0262,16.1,15.9994,16.0799,67000.0
2006-06-15 14:15:00,23.97,24.11,23.95,24.11,175800.0,16.0799,16.1738,16.0664,16.1738,175800.0
2006-06-15 14:20:00,24.11,24.2,24.01,24.05,182800.0,16.1738,16.2341,16.1067,16.1335,182800.0
2006-06-15 14:25:00,24.08,24.14,24.05,24.05,99600.0,16.1536,16.1939,16.1335,16.1335,99600.0
2006-06-15 14:30:00,24.04,24.22,24.03,24.1,150200.0,16.1268,16.2476,16.1201,16.1671,150200.0
2006-06-15 14:35:00,24.11,24.17,23.98,24.16,157400.0,16.1738,16.214,16.0866,16.2073,157400.0
2006-06-15 14:40:00,24.15,24.21,24.11,24.2,125000.0,16.2006,16.2409,16.1738,16.2341,125000.0
2006-06-15 14:45:00,24.21,24.21,24.06,24.13,145800.0,16.2409,16.2409,16.1402,16.1872,145800.0
2006-06-15 14:50:00,24.13,24.24,24.1,24.23,120400.0,16.1872,16.261,16.1671,16.2543,120400.0
2006-06-15 14:55:00,24.23,24.25,24.15,24.2,95000.0,16.2543,16.2677,16.2006,16.2341,95000.0
2006-06-15 15:00:00,24.21,24.24,24.16,24.18,82000.0,16.2409,16.261,16.2073,16.2207,82000.0
2006-06-15 15:05:00,24.18,24.23,24.15,24.18,98400.0,16.2207,16.2543,16.2006,16.2207,98400.0
2006-06-15 15:10:00,24.18,24.25,24.15,24.25,89000.0,16.2207,16.2677,16.2006,16.2677,89000.0
2006-06-15 15:15:00,24.25,24.33,24.23,24.23,194200.0,16.2677,16.3214,16.2543,16.2543,194200.0
2006-06-15 15:20:00,24.24,24.36,24.21,24.35,104600.0,16.261,16.3415,16.2409,16.3348,104600.0
2006-06-15 15:25:00,24.35,24.41,24.3,24.38,515400.0,16.3348,16.375,16.3012,16.3549,515400.0
2006-06-15 15:30:00,24.39,24.46,24.38,24.42,291600.0,16.3616,16.4086,16.3549,16.3817,291600.0
2006-06-15 15:35:00,24.41,24.49,24.41,24.48,613400.0,16.375,16.4287,16.375,16.422,613400.0
2006-06-15 15:40:00,24.48,24.63,24.48,24.61,534000.0,16.422,16.5226,16.422,16.5092,534000.0
2006-06-15 15:45:00,24.61,24.63,24.5,24.5,382800.0,16.5092,16.5226,16.4354,16.4354,382800.0
2006-06-15 15:50:00,24.5,24.53,24.45,24.5,535000.0,16.4354,16.4555,16.4019,16.4354,535000.0
2006-06-15 15:55:00,24.5,24.52,24.48,24.49,570800.0,16.4354,16.4488,16.422,16.4287,570800.0
2006-06-16 09:30:00,24.83,24.83,24.57,24.81,772200.0,16.6568,16.6568,16.4824,16.6434,772200.0
2006-06-16 09:35:00,24.81,24.85,24.67,24.79,384200.0,16.6434,16.6702,16.5494,16.6299,384200.0
2006-06-16 09:40:00,24.75,24.75,24.5,24.5,393600.0,16.6031,16.6031,16.4354,16.4354,393600.0
2006-06-16 09:45:00,24.49,24.56,24.36,24.45,389000.0,16.4287,16.4756,16.3415,16.4019,389000.0
2006-06-16 09:50:00,24.43,24.55,24.4,24.43,423600.0,16.3884,16.4689,16.3683,16.3884,423600.0
2006-06-16 09:55:00,24.43,24.54,24.38,24.45,265200.0,16.3884,16.4622,16.3549,16.4019,265200.0
2006-06-16 10:00:00,24.45,24.65,24.43,24.48,199200.0,16.4019,16.536,16.3884,16.422,199200.0
2006-06-16 10:05:00,24.47,24.55,24.28,24.31,262800.0,16.4153,16.4689,16.2878,16.3079,262800.0
2006-06-16 10:10:00,24.32,24.38,24.17,24.2,399600.0,16.3146,16.3549,16.214,16.2341,399600.0
2006-06-16 10:15:00,24.21,24.27,24.14,24.18,211000.0,16.2409,16.2811,16.1939,16.2207,211000.0
2006-06-16 10:20:00,24.18,24.25,24.05,24.08,235400.0,16.2207,16.2677,16.1335,16.1536,235400.0
2006-06-16 10:25:00,24.07,24.27,24.07,24.23,220800.0,16.1469,16.2811,16.1469,16.2543,220800.0
2006-06-16 10:30:00,24.21,24.3,24.2,24.23,302000.0,16.2409,16.3012,16.2341,16.2543,302000.0
2006-06-16 10:35:00,24.23,24.36,24.23,24.28,252200.0,16.2543,16.3415,16.2543,16.2878,252200.0
2006-06-16 10:40:00,24.27,24.28,24.13,24.15,166200.0,16.2811,16.2878,16.1872,16.2006,166200.0
2006-06-16 10:45:00,24.14,24.19,24.02,24.06,198000.0,16.1939,16.2274,16.1134,16.1402,198000.0
2006-06-16 10:50:00,24.06,24.09,23.96,24.01,200200.0,16.1402,16.1604,16.0731,16.1067,200200.0
2006-06-16 10:55:00,24.01,24.01,23.93,23.96,171600.0,16.1067,16.1067,16.053,16.0731,171600.0
2006-06-16 11:00:00,23.96,24.04,23.93,24.0,190400.0,16.0731,16.1268,16.053,16.1,190400.0
2006-06-16 11:05:00,24.0,24.14,24.0,24.08,141000.0,16.1,16.1939,16.1,16.1536,141000.0
2006-06-16 11:10:00,24.09,24.13,24.0,24.08,82600.0,16.1604,16.1872,16.1,16.1536,82600.0
2006-06-16 11:15:00,24.06,24.11,23.98,24.11,81400.0,16.1402,16.1738,16.0866,16.1738,81400.0
2006-06-16 11:20:00,24.1,24.15,24.08,24.1,266400.0,16.1671,16.2006,16.1536,16.1671,266400.0
2006-06-16 11:25:00,24.09,24.13,24.04,24.11,107000.0,16.1604,16.1872,16.1268,16.1738,107000.0
2006-06-16 11:30:00,24.1,24.13,24.02,24.09,92000.0,16.1671,16.1872,16.1134,16.1604,92000.0
2006-06-16 11:35:00,24.08,24.22,24.08,24.18,111000.0,16.1536,16.2476,16.1536,16.2207,111000.0
2006-06-16 11:40:00,24.18,24.2,24.09,24.18,76000.0,16.2207,16.2341,16.1604,16.2207,76000.0
2006-06-16 11:45:00,24.16,24.22,24.14,24.14,93200.0,16.2073,16.2476,16.1939,16.1939,93200.0
2006-06-16 11:50:00,24.14,24.21,24.11,24.2,46400.0,16.1939,16.2409,16.1738,16.2341,46400.0
2006-06-16 11:55:00,24.2,24.2,24.1,24.11,80600.0,16.2341,16.2341,16.1671,16.1738,80600.0
2006-06-16 12:00:00,24.1,24.19,24.09,24.15,101000.0,16.1671,16.2274,16.1604,16.2006,101000.0
2006-06-16 12:05:00,24.14,24.22,24.1,24.22,109200.0,16.1939,16.2476,16.1671,16.2476,109200.0
2006-06-16 12:10:00,24.2,24.3,24.11,24.14,150800.0,16.2341,16.3012,16.1738,16.1939,150800.0
2006-06-16 12:15:00,24.13,24.24,24.09,24.16,93000.0,16.1872,16.261,16.1604,16.2073,93000.0
2006-06-16 12:20:00,24.16,24.23,24.15,24.18,63400.0,16.2073,16.2543,16.2006,16.2207,63400.0
2006-06-16 12:25:00,24.18,24.19,24.11,24.17,80200.0,16.2207,16.2274,16.1738,16.214,80200.0
2006-06-16 12:30:00,24.17,24.2,24.12,24.12,73800.0,16.214,16.2341,16.1805,16.1805,73800.0
2006-06-16 12:35:00,24.13,24.13,24.03,24.05,120000.0,16.1872,16.1872,16.1201,16.1335,120000.0
2006-06-16 12:40:00,24.03,24.1,23.99,24.0,127200.0,16.1201,16.1671,16.0933,16.1,127200.0
2006-06-16 12:45:00,23.99,24.05,23.93,23.93,116400.0,16.0933,16.1335,16.053,16.053,116400.0
2006-06-16 12:50:00,23.93,24.03,23.92,23.95,113800.0,16.053,16.1201,16.0463,16.0664,113800.0
2006-06-16 12:55:00,23.94,24.06,23.94,24.06,128800.0,16.0597,16.1402,16.0597,16.1402,128800.0
2006-06-16 13:00:00,24.04,24.08,24.0,24.05,96800.0,16.1268,16.1536,16.1,16.1335,96800.0
2006-06-16 13:05:00,24.05,24.06,23.95,24.0,82400.0,16.1335,16.1402,16.0664,16.1,82400.0
2006-06-16 13:10:00,24.0,24.04,23.97,24.02,57200.0,16.1,16.1268,16.0799,16.1134,57200.0
2006-06-16 13:15:00,24.03,24.08,23.98,24.03,86600.0,16.1201,16.1536,16.0866,16.1201,86600.0
2006-06-16 13:20:00,24.01,24.07,24.01,24.05,56400.0,16.1067,16.1469,16.1067,16.1335,56400.0
2006-06-16 13:25:00,24.05,24.16,24.05,24.13,135200.0,16.1335,16.2073,16.1335,16.1872,135200.0
2006-06-16 13:30:00,24.13,24.18,24.09,24.11,149600.0,16.1872,16.2207,16.1604,16.1738,149600.0
2006-06-16 13:35:00,24.11,24.18,24.07,24.18,90400.0,16.1738,16.2207,16.1469,16.2207,90400.0
2006-06-16 13:40:00,24.16,24.2,24.14,24.17,90200.0,16.2073,16.2341,16.1939,16.214,90200.0
2006-06-16 13:45:00,24.15,24.22,24.14,24.2,69200.0,16.2006,16.2476,16.1939,16.2341,69200.0
2006-06-16 13:50:00,24.2,24.25,24.16,24.18,89600.0,16.2341,16.2677,16.2073,16.2207,89600.0
2006-06-16 13:55:00,24.18,24.22,24.13,24.2,162400.0,16.2207,16.2476,16.1872,16.2341,162400.0
2006-06-16 14:00:00,24.21,24.21,24.15,24.15,108400.0,16.2409,16.2409,16.2006,16.2006,108400.0
2006-06-16 14:05:00,24.15,24.2,24.08,24.13,85200.0,16.2006,16.2341,16.1536,16.1872,85200.0
2006-06-16 14:10:00,24.13,24.16,24.09,24.12,58800.0,16.1872,16.2073,16.1604,16.1805,58800.0
2006-06-16 14:15:00,24.11,24.23,24.11,24.18,139400.0,16.1738,16.2543,16.1738,16.2207,139400.0
2006-06-16 14:20:00,24.18,24.24,24.18,24.2,81400.0,16.2207,16.261,16.2207,16.2341,81400.0
2006-06-16 14:25:00,24.19,24.21,24.13,24.2,69000.0,16.2274,16.2409,16.1872,16.2341,69000.0
2006-06-16 14:30:00,24.21,24.21,24.14,24.19,75400.0,16.2409,16.2409,16.1939,16.2274,75400.0
2006-06-16 14:35:00,24.19,24.2,24.09,24.11,103200.0,16.2274,16.2341,16.1604,16.1738,103200.0
2006-06-16 14:40:00,24.11,24.18,24.05,24.05,71200.0,16.1738,16.2207,16.1335,16.1335,71200.0
2006-06-16 14:45:00,24.05,24.13,24.04,24.11,68800.0,16.1335,16.1872,16.1268,16.1738,68800.0
2006-06-16 14:50:00,24.11,24.15,24.09,24.11,82000.0,16.1738,16.2006,16.1604,16.1738,82000.0
2006-06-16 14:55:00,24.11,24.16,24.1,24.14,69200.0,16.1738,16.2073,16.1671,16.1939,69200.0
2006-06-16 15:00:00,24.11,24.2,24.1,24.13,73400.0,16.1738,16.2341,16.1671,16.1872,73400.0
2006-06-16 15:05:00,24.11,24.19,24.11,24.19,83800.0,16.1738,16.2274,16.1738,16.2274,83800.0
2006-06-16 15:10:00,24.18,24.25,24.16,24.22,88800.0,16.2207,16.2677,16.2073,16.2476,88800.0
2006-06-16 15:15:00,24.23,24.25,24.18,24.25,103800.0,16.2543,16.2677,16.2207,16.2677,103800.0
2006-06-16 15:20:00,24.25,24.29,24.24,24.26,99800.0,16.2677,16.2945,16.261,16.2744,99800.0
2006-06-16 15:25:00,24.27,24.33,24.27,24.31,73000.0,16.2811,16.3214,16.2811,16.3079,73000.0
2006-06-16 15:30:00,24.31,24.41,24.27,24.28,128800.0,16.3079,16.375,16.2811,16.2878,128800.0
2006-06-16 15:35:00,24.28,24.32,24.16,24.18,219600.0,16.2878,16.3146,16.2073,16.2207,219600.0
2006-06-16 15:40:00,24.2,24.28,24.19,24.2,144200.0,16.2341,16.2878,16.2274,16.2341,144200.0
2006-06-16 15:45:00,24.2,24.21,24.1,24.13,168200.0,16.2341,16.2409,16.1671,16.1872,168200.0
2006-06-16 15:50:00,24.13,24.18,24.1,24.11,168000.0,16.1872,16.2207,16.1671,16.1738,168000.0
2006-06-16 15:55:00,24.11,24.16,24.08,24.14,306000.0,16.1738,16.2073,16.1536,16.1939,306000.0
2006-06-19 09:30:00,23.95,24.08,23.95,23.99,289200.0,16.0664,16.1536,16.0664,16.0933,289200.0
2006-06-19 09:35:00,23.99,24.15,23.95,23.99,164600.0,16.0933,16.2006,16.0664,16.0933,164600.0
2006-06-19 09:40:00,23.99,24.05,23.66,23.78,174200.0,16.0933,16.1335,15.8719,15.9524,174200.0
2006-06-19 09:45:00,23.77,23.83,23.68,23.75,152000.0,15.9457,15.9859,15.8853,15.9323,152000.0
2006-06-19 09:50:00,23.8,23.86,23.7,23.83,125200.0,15.9658,16.0061,15.8987,15.9859,125200.0
2006-06-19 09:55:00,23.82,23.87,23.61,23.69,127400.0,15.9792,16.0128,15.8384,15.892,127400.0
2006-06-19 10:00:00,23.69,23.73,23.63,23.65,183400.0,15.892,15.9189,15.8518,15.8652,183400.0
2006-06-19 10:05:00,23.65,23.71,23.6,23.67,146600.0,15.8652,15.9054,15.8316,15.8786,146600.0
2006-06-19 10:10:00,23.67,23.75,23.66,23.69,185400.0,15.8786,15.9323,15.8719,15.892,185400.0
2006-06-19 10:15:00,23.69,23.69,23.52,23.6,189800.0,15.892,15.892,15.778,15.8316,189800.0
2006-06-19 10:20:00,23.6,23.6,23.43,23.47,157600.0,15.8316,15.8316,15.7176,15.7444,157600.0
2006-06-19 10:25:00,23.48,23.56,23.46,23.56,120000.0,15.7511,15.8048,15.7377,15.8048,120000.0
2006-06-19 10:30:00,23.56,23.62,23.5,23.5,156000.0,15.8048,15.8451,15.7646,15.7646,156000.0
2006-06-19 10:35:00,23.5,23.5,23.39,23.49,265000.0,15.7646,15.7646,15.6908,15.7579,265000.0
2006-06-19 10:40:00,23.46,23.5,23.41,23.47,102400.0,15.7377,15.7646,15.7042,15.7444,102400.0
2006-06-19 10:45:00,23.47,23.52,23.41,23.46,89600.0,15.7444,15.778,15.7042,15.7377,89600.0
2006-06-19 10:50:00,23.45,23.61,23.43,23.59,95000.0,15.731,15.8384,15.7176,15.8249,95000.0
2006-06-19 10:55:00,23.58,23.71,23.58,23.62,172800.0,15.8182,15.9054,15.8182,15.8451,172800.0
2006-06-19 11:00:00,23.62,23.72,23.6,23.69,119400.0,15.8451,15.9121,15.8316,15.892,119400.0
2006-06-19 11:05:00,23.69,23.77,23.64,23.77,150800.0,15.892,15.9457,15.8585,15.9457,150800.0
2006-06-19 11:10:00,23.78,23.88,23.78,23.82,126800.0,15.9524,16.0195,15.9524,15.9792,126800.0
2006-06-19 11:15:00,23.83,23.84,23.68,23.79,126600.0,15.9859,15.9926,15.8853,15.9591,126600.0
2006-06-19 11:20:00,23.78,23.78,23.59,23.6,90200.0,15.9524,15.9524,15.8249,15.8316,90200.0
2006-06-19 11:25:00,23.59,23.61,23.47,23.58,106400.0,15.8249,15.8384,15.7444,15.8182,106400.0
2006-06-19 11:30:00,23.57,23.66,23.46,23.46,127400.0,15.8115,15.8719,15.7377,15.7377,127400.0
2006-06-19 11:35:00,23.45,23.45,23.31,23.35,199400.0,15.731,15.731,15.6371,15.6639,199400.0
2006-06-19 11:40:00,23.35,23.44,23.35,23.39,181800.0,15.6639,15.7243,15.6639,15.6908,181800.0
2006-06-19 11:45:00,23.39,23.46,23.35,23.38,78200.0,15.6908,15.7377,15.6639,15.6841,78200.0
2006-06-19 11:50:00,23.38,23.38,23.24,23.25,129600.0,15.6841,15.6841,15.5901,15.5969,129600.0
2006-06-19 11:55:00,23.25,23.41,23.25,23.39,101200.0,15.5969,15.7042,15.5969,15.6908,101200.0
2006-06-19 12:00:00,23.4,23.52,23.4,23.46,104400.0,15.6975,15.778,15.6975,15.7377,104400.0
2006-06-19 12:05:00,23.45,23.59,23.43,23.5,139000.0,15.731,15.8249,15.7176,15.7646,139000.0
2006-06-19 12:10:00,23.53,23.58,23.5,23.58,40600.0,15.7847,15.8182,15.7646,15.8182,40600.0
2006-06-19 12:15:00,23.56,23.61,23.54,23.57,53800.0,15.8048,15.8384,15.7914,15.8115,53800.0
2006-06-19 12:20:00,23.57,23.59,23.55,23.55,81400.0,15.8115,15.8249,15.7981,15.7981,81400.0
2006-06-19 12:25:00,23.55,23.6,23.54,23.6,43600.0,15.7981,15.8316,15.7914,15.8316,43600.0
2006-06-19 12:30:00,23.6,23.6,23.57,23.59,23600.0,15.8316,15.8316,15.8115,15.8249,23600.0
2006-06-19 12:35:00,23.58,23.6,23.57,23.6,52800.0,15.8182,15.8316,15.8115,15.8316,52800.0
2006-06-19 12:40:00,23.6,23.61,23.59,23.6,23600.0,15.8316,15.8384,15.8249,15.8316,23600.0
2006-06-19 12:45:00,23.61,23.61,23.58,23.6,40800.0,15.8384,15.8384,15.8182,15.8316,40800.0
2006-06-19 12:50:00,23.6,23.63,23.59,23.59,63400.0,15.8316,15.8518,15.8249,15.8249,63400.0
2006-06-19 12:55:00,23.59,23.62,23.59,23.6,82400.0,15.8249,15.8451,15.8249,15.8316,82400.0
2006-06-19 13:00:00,23.59,23.63,23.59,23.6,46800.0,15.8249,15.8518,15.8249,15.8316,46800.0
2006-06-19 13:05:00,23.6,23.63,23.5,23.58,125400.0,15.8316,15.8518,15.7646,15.8182,125400.0
2006-06-19 13:10:00,23.56,23.57,23.49,23.54,117200.0,15.8048,15.8115,15.7579,15.7914,117200.0
2006-06-19 13:15:00,23.52,23.53,23.4,23.43,160200.0,15.778,15.7847,15.6975,15.7176,160200.0
2006-06-19 13:20:00,23.43,23.43,23.34,23.36,93200.0,15.7176,15.7176,15.6572,15.6706,93200.0
2006-06-19 13:25:00,23.36,23.41,23.32,23.41,93000.0,15.6706,15.7042,15.6438,15.7042,93000.0
2006-06-19 13:30:00,23.41,23.41,23.31,23.33,97200.0,15.7042,15.7042,15.6371,15.6505,97200.0
2006-06-19 13:35:00,23.33,23.33,23.17,23.22,249200.0,15.6505,15.6505,15.5432,15.5767,249200.0
2006-06-19 13:40:00,23.21,23.32,23.15,23.28,157400.0,15.57,15.6438,15.5298,15.617,157400.0
2006-06-19 13:45:00,23.27,23.36,23.23,23.36,221600.0,15.6103,15.6706,15.5834,15.6706,221600.0
2006-06-19 13:50:00,23.35,23.38,23.31,23.34,133000.0,15.6639,15.6841,15.6371,15.6572,133000.0
2006-06-19 13:55:00,23.33,23.39,23.31,23.35,73200.0,15.6505,15.6908,15.6371,15.6639,73200.0
2006-06-19 14:00:00,23.34,23.36,23.32,23.36,113400.0,15.6572,15.6706,15.6438,15.6706,113400.0
2006-06-19 14:05:00,23.36,23.39,23.34,23.38,115000.0,15.6706,15.6908,15.6572,15.6841,115000.0
2006-06-19 14:10:00,23.39,23.43,23.37,23.41,77200.0,15.6908,15.7176,15.6774,15.7042,77200.0
2006-06-19 14:15:00,23.41,23.43,23.37,23.39,74400.0,15.7042,15.7176,15.6774,15.6908,74400.0
2006-06-19 14:20:00,23.39,23.41,23.33,23.35,102400.0,15.6908,15.7042,15.6505,15.6639,102400.0
2006-06-19 14:25:00,23.35,23.45,23.34,23.44,71400.0,15.6639,15.731,15.6572,15.7243,71400.0
2006-06-19 14:30:00,23.44,23.48,23.42,23.47,134000.0,15.7243,15.7511,15.7109,15.7444,134000.0
2006-06-19 14:35:00,23.47,23.5,23.39,23.46,410400.0,15.7444,15.7646,15.6908,15.7377,410400.0
2006-06-19 14:40:00,23.46,23.47,23.43,23.46,262800.0,15.7377,15.7444,15.7176,15.7377,262800.0
2006-06-19 14:45:00,23.46,23.47,23.43,23.45,349800.0,15.7377,15.7444,15.7176,15.731,349800.0
2006-06-19 14:50:00,23.45,23.48,23.25,23.34,236200.0,15.731,15.7511,15.5969,15.6572,236200.0
2006-06-19 14:55:00,23.34,23.37,23.33,23.36,205600.0,15.6572,15.6774,15.6505,15.6706,205600.0
2006-06-19 15:00:00,23.36,23.48,23.36,23.44,152400.0,15.6706,15.7511,15.6706,15.7243,152400.0
2006-06-19 15:05:00,23.43,23.55,23.38,23.44,250800.0,15.7176,15.7981,15.6841,15.7243,250800.0
2006-06-19 15:10:00,23.44,23.47,23.41,23.45,79800.0,15.7243,15.7444,15.7042,15.731,79800.0
2006-06-19 15:15:00,23.45,23.54,23.45,23.53,78400.0,15.731,15.7914,15.731,15.7847,78400.0
2006-06-19 15:20:00,23.53,23.59,23.53,23.58,78000.0,15.7847,15.8249,15.7847,15.8182,78000.0
2006-06-19 15:25:00,23.58,23.71,23.56,23.61,159200.0,15.8182,15.9054,15.8048,15.8384,159200.0
2006-06-19 15:30:00,23.6,23.67,23.58,23.6,98200.0,15.8316,15.8786,15.8182,15.8316,98200.0
2006-06-19 15:35:00,23.6,23.64,23.5,23.5,171600.0,15.8316,15.8585,15.7646,15.7646,171600.0
2006-06-19 15:40:00,23.5,23.5,23.42,23.47,111800.0,15.7646,15.7646,15.7109,15.7444,111800.0
2006-06-19 15:45:00,23.49,23.54,23.49,23.52,203200.0,15.7579,15.7914,15.7579,15.778,203200.0
2006-06-19 15:50:00,23.52,23.53,23.47,23.53,245200.0,15.778,15.7847,15.7444,15.7847,245200.0
2006-06-19 15:55:00,23.52,23.54,23.49,23.49,230600.0,15.778,15.7914,15.7579,15.7579,230600.0
2006-06-20 09:30:00,23.54,23.75,23.53,23.61,197800.0,15.7914,15.9323,15.7847,15.8384,197800.0
2006-06-20 09:35:00,23.61,23.71,23.57,23.67,85200.0,15.8384,15.9054,15.8115,15.8786,85200.0
2006-06-20 09:40:00,23.67,23.71,23.5,23.55,114000.0,15.8786,15.9054,15.7646,15.7981,114000.0
2006-06-20 09:45:00,23.57,23.58,23.38,23.45,154600.0,15.8115,15.8182,15.6841,15.731,154600.0
2006-06-20 09:50:00,23.45,23.57,23.43,23.43,158600.0,15.731,15.8115,15.7176,15.7176,158600.0
2006-06-20 09:55:00,23.43,23.55,23.35,23.5,180200.0,15.7176,15.7981,15.6639,15.7646,180200.0
2006-06-20 10:00:00,23.5,23.6,23.45,23.48,169400.0,15.7646,15.8316,15.731,15.7511,169400.0
2006-06-20 10:05:00,23.48,23.57,23.47,23.52,103000.0,15.7511,15.8115,15.7444,15.778,103000.0
2006-06-20 10:10:00,23.52,23.61,23.5,23.53,135600.0,15.778,15.8384,15.7646,15.7847,135600.0
2006-06-20 10:15:00,23.53,23.65,23.51,23.61,136600.0,15.7847,15.8652,15.7713,15.8384,136600.0
2006-06-20 10:20:00,23.61,23.61,23.51,23.6,126000.0,15.8384,15.8384,15.7713,15.8316,126000.0
2006-06-20 10:25:00,23.6,23.69,23.56,23.67,61000.0,15.8316,15.892,15.8048,15.8786,61000.0
2006-06-20 10:30:00,23.68,23.77,23.67,23.67,102400.0,15.8853,15.9457,15.8786,15.8786,102400.0
2006-06-20 10:35:00,23.67,23.93,23.62,23.88,183200.0,15.8786,16.053,15.8451,16.0195,183200.0
2006-06-20 10:40:00,23.88,23.98,23.85,23.89,170600.0,16.0195,16.0866,15.9994,16.0262,170600.0
2006-06-20 10:45:00,23.9,24.0,23.86,23.89,148200.0,16.0329,16.1,16.0061,16.0262,148200.0
2006-06-20 10:50:00,23.89,23.94,23.81,23.92,115400.0,16.0262,16.0597,15.9725,16.0463,115400.0
2006-06-20 10:55:00,23.95,23.98,23.9,23.96,75400.0,16.0664,16.0866,16.0329,16.0731,75400.0
2006-06-20 11:00:00,23.95,24.07,23.89,24.03,165600.0,16.0664,16.1469,16.0262,16.1201,165600.0
2006-06-20 11:05:00,24.0,24.05,23.95,24.03,104200.0,16.1,16.1335,16.0664,16.1201,104200.0
2006-06-20 11:10:00,24.02,24.12,24.02,24.11,140600.0,16.1134,16.1805,16.1134,16.1738,140600.0
2006-06-20 11:15:00,24.12,24.18,24.06,24.16,203600.0,16.1805,16.2207,16.1402,16.2073,203600.0
2006-06-20 11:20:00,24.16,24.27,24.16,24.24,193600.0,16.2073,16.2811,16.2073,16.261,193600.0
2006-06-20 11:25:00,24.25,24.3,24.21,24.3,155600.0,16.2677,16.3012,16.2409,16.3012,155600.0
2006-06-20 11:30:00,24.29,24.29,24.18,24.25,103600.0,16.2945,16.2945,16.2207,16.2677,103600.0
2006-06-20 11:35:00,24.24,24.31,24.2,24.3,129200.0,16.261,16.3079,16.2341,16.3012,129200.0
2006-06-20 11:40:00,24.31,24.35,24.24,24.28,80200.0,16.3079,16.3348,16.261,16.2878,80200.0
2006-06-20 11:45:00,24.25,24.27,24.17,24.17,58200.0,16.2677,16.2811,16.214,16.214,58200.0
2006-06-20 11:50:00,24.17,24.2,24.14,24.18,94800.0,16.214,16.2341,16.1939,16.2207,94800.0
2006-06-20 11:55:00,24.17,24.19,24.15,24.18,57400.0,16.214,16.2274,16.2006,16.2207,57400.0
2006-06-20 12:00:00,24.18,24.25,24.18,24.25,71600.0,16.2207,16.2677,16.2207,16.2677,71600.0
2006-06-20 12:05:00,24.25,24.25,24.17,24.18,64200.0,16.2677,16.2677,16.214,16.2207,64200.0
2006-06-20 12:10:00,24.18,24.21,24.1,24.11,52400.0,16.2207,16.2409,16.1671,16.1738,52400.0
2006-06-20 12:15:00,24.13,24.13,24.08,24.08,44600.0,16.1872,16.1872,16.1536,16.1536,44600.0
2006-06-20 12:20:00,24.08,24.09,24.0,24.01,69800.0,16.1536,16.1604,16.1,16.1067,69800.0
2006-06-20 12:25:00,24.03,24.03,23.86,23.86,102600.0,16.1201,16.1201,16.0061,16.0061,102600.0
2006-06-20 12:30:00,23.86,23.92,23.83,23.88,91400.0,16.0061,16.0463,15.9859,16.0195,91400.0
2006-06-20 12:35:00,23.88,23.98,23.85,23.95,97800.0,16.0195,16.0866,15.9994,16.0664,97800.0
2006-06-20 12:40:00,23.95,24.02,23.92,23.98,91200.0,16.0664,16.1134,16.0463,16.0866,91200.0
2006-06-20 12:45:00,23.97,24.01,23.93,24.0,47000.0,16.0799,16.1067,16.053,16.1,47000.0
2006-06-20 12:50:00,24.0,24.03,23.86,23.89,105400.0,16.1,16.1201,16.0061,16.0262,105400.0
2006-06-20 12:55:00,23.9,23.98,23.88,23.92,121200.0,16.0329,16.0866,16.0195,16.0463,121200.0
2006-06-20 13:00:00,23.92,23.96,23.9,23.96,29800.0,16.0463,16.0731,16.0329,16.0731,29800.0
2006-06-20 13:05:00,23.95,23.99,23.92,23.99,66400.0,16.0664,16.0933,16.0463,16.0933,66400.0
2006-06-20 13:10:00,23.98,24.08,23.96,24.06,47800.0,16.0866,16.1536,16.0731,16.1402,47800.0
2006-06-20 13:15:00,24.07,24.11,24.06,24.07,54200.0,16.1469,16.1738,16.1402,16.1469,54200.0
2006-06-20 13:20:00,24.07,24.1,24.03,24.04,46400.0,16.1469,16.1671,16.1201,16.1268,46400.0
2006-06-20 13:25:00,24.0,24.04,23.93,23.94,106800.0,16.1,16.1268,16.053,16.0597,106800.0
2006-06-20 13:30:00,23.93,23.94,23.82,23.91,177800.0,16.053,16.0597,15.9792,16.0396,177800.0
2006-06-20 13:35:00,23.93,23.94,23.85,23.9,74400.0,16.053,16.0597,15.9994,16.0329,74400.0
2006-06-20 13:40:00,23.9,24.01,23.88,23.97,102000.0,16.0329,16.1067,16.0195,16.0799,102000.0
2006-06-20 13:45:00,23.98,23.99,23.91,23.95,58000.0,16.0866,16.0933,16.0396,16.0664,58000.0
2006-06-20 13:50:00,23.93,23.98,23.93,23.95,20800.0,16.053,16.0866,16.053,16.0664,20800.0
2006-06-20 13:55:00,23.96,23.96,23.91,23.93,34600.0,16.0731,16.0731,16.0396,16.053,34600.0
2006-06-20 14:00:00,23.91,23.93,23.78,23.81,77000.0,16.0396,16.053,15.9524,15.9725,77000.0
2006-06-20 14:05:00,23.8,23.8,23.71,23.75,93000.0,15.9658,15.9658,15.9054,15.9323,93000.0
2006-06-20 14:10:00,23.75,23.8,23.67,23.68,104200.0,15.9323,15.9658,15.8786,15.8853,104200.0
2006-06-20 14:15:00,23.68,23.72,23.64,23.67,86400.0,15.8853,15.9121,15.8585,15.8786,86400.0
2006-06-20 14:20:00,23.67,23.73,23.66,23.67,90000.0,15.8786,15.9189,15.8719,15.8786,90000.0
2006-06-20 14:25:00,23.68,23.77,23.66,23.67,89400.0,15.8853,15.9457,15.8719,15.8786,89400.0
2006-06-20 14:30:00,23.67,23.77,23.64,23.75,89800.0,15.8786,15.9457,15.8585,15.9323,89800.0
2006-06-20 14:35:00,23.75,23.85,23.74,23.82,105200.0,15.9323,15.9994,15.9256,15.9792,105200.0
2006-06-20 14:40:00,23.82,23.86,23.78,23.82,82200.0,15.9792,16.0061,15.9524,15.9792,82200.0
2006-06-20 14:45:00,23.82,23.82,23.74,23.79,52800.0,15.9792,15.9792,15.9256,15.9591,52800.0
2006-06-20 14:50:00,23.78,23.91,23.78,23.9,132400.0,15.9524,16.0396,15.9524,16.0329,132400.0
2006-06-20 14:55:00,23.91,23.92,23.83,23.89,73600.0,16.0396,16.0463,15.9859,16.0262,73600.0
2006-06-20 15:00:00,23.89,23.89,23.74,23.74,72000.0,16.0262,16.0262,15.9256,15.9256,72000.0
2006-06-20 15:05:00,23.75,23.84,23.72,23.72,59800.0,15.9323,15.9926,15.9121,15.9121,59800.0
2006-06-20 15:10:00,23.75,23.85,23.75,23.84,61200.0,15.9323,15.9994,15.9323,15.9926,61200.0
2006-06-20 15:15:00,23.84,23.85,23.74,23.85,75600.0,15.9926,15.9994,15.9256,15.9994,75600.0
2006-06-20 15:20:00,23.86,23.89,23.8,23.89,84600.0,16.0061,16.0262,15.9658,16.0262,84600.0
2006-06-20 15:25:00,23.89,23.94,23.81,23.81,99200.0,16.0262,16.0597,15.9725,15.9725,99200.0
2006-06-20 15:30:00,23.81,23.85,23.75,23.79,83800.0,15.9725,15.9994,15.9323,15.9591,83800.0
2006-06-20 15:35:00,23.81,23.82,23.67,23.75,136600.0,15.9725,15.9792,15.8786,15.9323,136600.0
2006-06-20 15:40:00,23.75,23.77,23.68,23.7,76200.0,15.9323,15.9457,15.8853,15.8987,76200.0
2006-06-20 15:45:00,23.7,23.74,23.64,23.64,123200.0,15.8987,15.9256,15.8585,15.8585,123200.0
2006-06-20 15:50:00,23.64,23.71,23.58,23.67,141600.0,15.8585,15.9054,15.8182,15.8786,141600.0
2006-06-20 15:55:00,23.67,23.71,23.64,23.69,153800.0,15.8786,15.9054,15.8585,15.892,153800.0
2006-06-21 09:30:00,23.68,23.9,23.68,23.85,124200.0,15.8853,16.0329,15.8853,15.9994,124200.0
2006-06-21 09:35:00,23.85,24.1,23.85,24.06,92800.0,15.9994,16.1671,15.9994,16.1402,92800.0
2006-06-21 09:40:00,24.04,24.15,24.03,24.15,141400.0,16.1268,16.2006,16.1201,16.2006,141400.0
2006-06-21 09:45:00,24.15,24.2,24.05,24.11,148600.0,16.2006,16.2341,16.1335,16.1738,148600.0
2006-06-21 09:50:00,24.11,24.15,24.02,24.02,95600.0,16.1738,16.2006,16.1134,16.1134,95600.0
2006-06-21 09:55:00,24.03,24.11,23.98,24.08,151400.0,16.1201,16.1738,16.0866,16.1536,151400.0
2006-06-21 10:00:00,24.06,24.11,24.01,24.05,119400.0,16.1402,16.1738,16.1067,16.1335,119400.0
2006-06-21 10:05:00,24.07,24.19,24.06,24.19,173800.0,16.1469,16.2274,16.1402,16.2274,173800.0
2006-06-21 10:10:00,24.18,24.3,24.17,24.3,208000.0,16.2207,16.3012,16.214,16.3012,208000.0
2006-06-21 10:15:00,24.29,24.36,24.28,24.34,190200.0,16.2945,16.3415,16.2878,16.3281,190200.0
2006-06-21 10:20:00,24.34,24.34,24.23,24.25,125000.0,16.3281,16.3281,16.2543,16.2677,125000.0
2006-06-21 10:25:00,24.23,24.27,24.18,24.22,137200.0,16.2543,16.2811,16.2207,16.2476,137200.0
2006-06-21 10:30:00,24.21,24.41,24.21,24.41,166200.0,16.2409,16.375,16.2409,16.375,166200.0
2006-06-21 10:35:00,24.4,24.41,24.36,24.37,128800.0,16.3683,16.375,16.3415,16.3482,128800.0
2006-06-21 10:40:00,24.38,24.42,24.26,24.31,119000.0,16.3549,16.3817,16.2744,16.3079,119000.0
2006-06-21 10:45:00,24.32,24.35,24.25,24.27,90600.0,16.3146,16.3348,16.2677,16.2811,90600.0
2006-06-21 10:50:00,24.25,24.28,24.06,24.13,139600.0,16.2677,16.2878,16.1402,16.1872,139600.0
2006-06-21 10:55:00,24.12,24.24,24.11,24.22,135200.0,16.1805,16.261,16.1738,16.2476,135200.0
2006-06-21 11:00:00,24.2,24.35,24.2,24.3,118200.0,16.2341,16.3348,16.2341,16.3012,118200.0
2006-06-21 11:05:00,24.31,24.36,24.17,24.18,94000.0,16.3079,16.3415,16.214,16.2207,94000.0
2006-06-21 11:10:00,24.18,24.25,24.18,24.2,66400.0,16.2207,16.2677,16.2207,16.2341,66400.0
2006-06-21 11:15:00,24.2,24.31,24.19,24.28,49000.0,16.2341,16.3079,16.2274,16.2878,49000.0
2006-06-21 11:20:00,24.28,24.37,24.25,24.35,61800.0,16.2878,16.3482,16.2677,16.3348,61800.0
2006-06-21 11:25:00,24.35,24.53,24.35,24.5,274200.0,16.3348,16.4555,16.3348,16.4354,274200.0
2006-06-21 11:30:00,24.51,24.6,24.5,24.56,114400.0,16.4421,16.5025,16.4354,16.4756,114400.0
2006-06-21 11:35:00,24.57,24.71,24.56,24.69,137400.0,16.4824,16.5763,16.4756,16.5629,137400.0
2006-06-21 11:40:00,24.68,24.8,24.66,24.8,212000.0,16.5561,16.6366,16.5427,16.6366,212000.0
2006-06-21 11:45:00,24.79,24.8,24.68,24.71,152400.0,16.6299,16.6366,16.5561,16.5763,152400.0
2006-06-21 11:50:00,24.71,24.77,24.71,24.75,103200.0,16.5763,16.6165,16.5763,16.6031,103200.0
2006-06-21 11:55:00,24.76,24.85,24.76,24.81,114000.0,16.6098,16.6702,16.6098,16.6434,114000.0
2006-06-21 12:00:00,24.81,24.97,24.81,24.95,198800.0,16.6434,16.7507,16.6434,16.7373,198800.0
2006-06-21 12:05:00,24.95,24.98,24.89,24.91,165600.0,16.7373,16.7574,16.697,16.7104,165600.0
2006-06-21 12:10:00,24.91,24.96,24.84,24.92,100800.0,16.7104,16.744,16.6635,16.7171,100800.0
2006-06-21 12:15:00,24.91,24.96,24.86,24.92,133000.0,16.7104,16.744,16.6769,16.7171,133000.0
2006-06-21 12:20:00,24.93,24.93,24.72,24.77,136000.0,16.7239,16.7239,16.583,16.6165,136000.0
2006-06-21 12:25:00,24.75,24.78,24.71,24.78,111400.0,16.6031,16.6232,16.5763,16.6232,111400.0
2006-06-21 12:30:00,24.78,24.83,24.68,24.69,105000.0,16.6232,16.6568,16.5561,16.5629,105000.0
2006-06-21 12:35:00,24.7,24.73,24.63,24.71,90800.0,16.5696,16.5897,16.5226,16.5763,90800.0
2006-06-21 12:40:00,24.71,24.75,24.6,24.66,97400.0,16.5763,16.6031,16.5025,16.5427,97400.0
2006-06-21 12:45:00,24.68,24.73,24.63,24.73,40200.0,16.5561,16.5897,16.5226,16.5897,40200.0
2006-06-21 12:50:00,24.73,24.75,24.66,24.68,40000.0,16.5897,16.6031,16.5427,16.5561,40000.0
2006-06-21 12:55:00,24.68,24.83,24.66,24.77,100600.0,16.5561,16.6568,16.5427,16.6165,100600.0
2006-06-21 13:00:00,24.75,24.79,24.71,24.74,59400.0,16.6031,16.6299,16.5763,16.5964,59400.0
2006-06-21 13:05:00,24.74,24.75,24.63,24.7,58800.0,16.5964,16.6031,16.5226,16.5696,58800.0
2006-06-21 13:10:00,24.71,24.75,24.67,24.75,59000.0,16.5763,16.6031,16.5494,16.6031,59000.0
2006-06-21 13:15:00,24.75,24.75,24.71,24.71,50000.0,16.6031,16.6031,16.5763,16.5763,50000.0
2006-06-21 13:20:00,24.73,24.75,24.65,24.73,64800.0,16.5897,16.6031,16.536,16.5897,64800.0
2006-06-21 13:25:00,24.73,24.74,24.66,24.72,49600.0,16.5897,16.5964,16.5427,16.583,49600.0
2006-06-21 13:30:00,24.71,24.73,24.64,24.69,66600.0,16.5763,16.5897,16.5293,16.5629,66600.0
2006-06-21 13:35:00,24.7,24.73,24.66,24.73,53000.0,16.5696,16.5897,16.5427,16.5897,53000.0
2006-06-21 13:40:00,24.71,24.73,24.64,24.67,47200.0,16.5763,16.5897,16.5293,16.5494,47200.0
2006-06-21 13:45:00,24.68,24.75,24.68,24.73,70200.0,16.5561,16.6031,16.5561,16.5897,70200.0
2006-06-21 13:50:00,24.73,24.75,24.71,24.75,35000.0,16.5897,16.6031,16.5763,16.6031,35000.0
2006-06-21 13:55:00,24.75,24.86,24.74,24.85,83600.0,16.6031,16.6769,16.5964,16.6702,83600.0
2006-06-21 14:00:00,24.85,24.86,24.81,24.86,78400.0,16.6702,16.6769,16.6434,16.6769,78400.0
2006-06-21 14:05:00,24.86,24.91,24.81,24.81,70200.0,16.6769,16.7104,16.6434,16.6434,70200.0
2006-06-21 14:10:00,24.82,24.83,24.71,24.72,65200.0,16.6501,16.6568,16.5763,16.583,65200.0
2006-06-21 14:15:00,24.73,24.87,24.73,24.85,59000.0,16.5897,16.6836,16.5897,16.6702,59000.0
2006-06-21 14:20:00,24.85,24.86,24.81,24.85,45800.0,16.6702,16.6769,16.6434,16.6702,45800.0
2006-06-21 14:25:00,24.84,24.87,24.8,24.82,88800.0,16.6635,16.6836,16.6366,16.6501,88800.0
2006-06-21 14:30:00,24.82,24.83,24.77,24.82,46400.0,16.6501,16.6568,16.6165,16.6501,46400.0
2006-06-21 14:35:00,24.81,24.85,24.81,24.85,55600.0,16.6434,16.6702,16.6434,16.6702,55600.0
2006-06-21 14:40:00,24.85,24.93,24.85,24.88,107000.0,16.6702,16.7239,16.6702,16.6903,107000.0
2006-06-21 14:45:00,24.88,24.88,24.79,24.8,81200.0,16.6903,16.6903,16.6299,16.6366,81200.0
2006-06-21 14:50:00,24.79,24.79,24.7,24.75,227200.0,16.6299,16.6299,16.5696,16.6031,227200.0
2006-06-21 14:55:00,24.75,24.83,24.73,24.81,163400.0,16.6031,16.6568,16.5897,16.6434,163400.0
2006-06-21 15:00:00,24.83,24.83,24.68,24.68,139000.0,16.6568,16.6568,16.5561,16.5561,139000.0
2006-06-21 15:05:00,24.67,24.72,24.65,24.69,161800.0,16.5494,16.583,16.536,16.5629,161800.0
2006-06-21 15:10:00,24.68,24.76,24.68,24.73,116400.0,16.5561,16.6098,16.5561,16.5897,116400.0
2006-06-21 15:15:00,24.72,24.76,24.66,24.66,129600.0,16.583,16.6098,16.5427,16.5427,129600.0
2006-06-21 15:20:00,24.67,24.74,24.65,24.65,113800.0,16.5494,16.5964,16.536,16.536,113800.0
2006-06-21 15:25:00,24.66,24.68,24.65,24.66,86400.0,16.5427,16.5561,16.536,16.5427,86400.0
2006-06-21 15:30:00,24.66,24.67,24.54,24.54,186400.0,16.5427,16.5494,16.4622,16.4622,186400.0
2006-06-21 15:35:00,24.53,24.58,24.45,24.55,192800.0,16.4555,16.4891,16.4019,16.4689,192800.0
2006-06-21 15:40:00,24.56,24.59,24.49,24.5,136400.0,16.4756,16.4958,16.4287,16.4354,136400.0
2006-06-21 15:45:00,24.5,24.54,24.45,24.54,159000.0,16.4354,16.4622,16.4019,16.4622,159000.0
2006-06-21 15:50:00,24.54,24.6,24.53,24.59,176000.0,16.4622,16.5025,16.4555,16.4958,176000.0
2006-06-21 15:55:00,24.59,24.64,24.57,24.57,178600.0,16.4958,16.5293,16.4824,16.4824,178600.0
2006-06-22 09:30:00,24.58,24.73,24.55,24.7,258800.0,16.4891,16.5897,16.4689,16.5696,258800.0
2006-06-22 09:35:00,24.7,24.85,24.6,24.77,211800.0,16.5696,16.6702,16.5025,16.6165,211800.0
2006-06-22 09:40:00,24.73,24.93,24.71,24.93,308200.0,16.5897,16.7239,16.5763,16.7239,308200.0
2006-06-22 09:45:00,24.93,24.93,24.71,24.85,284200.0,16.7239,16.7239,16.5763,16.6702,284200.0
2006-06-22 09:50:00,24.85,24.87,24.73,24.78,245200.0,16.6702,16.6836,16.5897,16.6232,245200.0
2006-06-22 09:55:00,24.75,24.8,24.68,24.79,185800.0,16.6031,16.6366,16.5561,16.6299,185800.0
2006-06-22 10:00:00,24.8,24.84,24.57,24.64,161200.0,16.6366,16.6635,16.4824,16.5293,161200.0
2006-06-22 10:05:00,24.64,24.65,24.45,24.47,212800.0,16.5293,16.536,16.4019,16.4153,212800.0
2006-06-22 10:10:00,24.47,24.48,24.23,24.25,186000.0,16.4153,16.422,16.2543,16.2677,186000.0
2006-06-22 10:15:00,24.25,24.28,24.15,24.2,172200.0,16.2677,16.2878,16.2006,16.2341,172200.0
2006-06-22 10:20:00,24.21,24.25,24.14,24.22,171000.0,16.2409,16.2677,16.1939,16.2476,171000.0
2006-06-22 10:25:00,24.22,24.41,24.22,24.34,177000.0,16.2476,16.375,16.2476,16.3281,177000.0
2006-06-22 10:30:00,24.36,24.53,24.31,24.47,183200.0,16.3415,16.4555,16.3079,16.4153,183200.0
2006-06-22 10:35:00,24.48,24.6,24.41,24.6,201200.0,16.422,16.5025,16.375,16.5025,201200.0
2006-06-22 10:40:00,24.58,24.7,24.57,24.69,157600.0,16.4891,16.5696,16.4824,16.5629,157600.0
2006-06-22 10:45:00,24.69,24.79,24.64,24.64,132400.0,16.5629,16.6299,16.5293,16.5293,132400.0
2006-06-22 10:50:00,24.64,24.7,24.61,24.61,88200.0,16.5293,16.5696,16.5092,16.5092,88200.0
2006-06-22 10:55:00,24.61,24.64,24.56,24.58,113000.0,16.5092,16.5293,16.4756,16.4891,113000.0
2006-06-22 11:00:00,24.57,24.63,24.5,24.51,113000.0,16.4824,16.5226,16.4354,16.4421,113000.0
2006-06-22 11:05:00,24.51,24.6,24.48,24.6,107400.0,16.4421,16.5025,16.422,16.5025,107400.0
2006-06-22 11:10:00,24.59,24.7,24.53,24.7,100400.0,16.4958,16.5696,16.4555,16.5696,100400.0
2006-06-22 11:15:00,24.69,24.77,24.69,24.71,122000.0,16.5629,16.6165,16.5629,16.5763,122000.0
2006-06-22 11:20:00,24.71,24.8,24.7,24.77,149800.0,16.5763,16.6366,16.5696,16.6165,149800.0
2006-06-22 11:25:00,24.77,24.85,24.75,24.75,170400.0,16.6165,16.6702,16.6031,16.6031,170400.0
2006-06-22 11:30:00,24.78,24.88,24.75,24.8,136200.0,16.6232,16.6903,16.6031,16.6366,136200.0
2006-06-22 11:35:00,24.79,24.8,24.73,24.76,57800.0,16.6299,16.6366,16.5897,16.6098,57800.0
2006-06-22 11:40:00,24.75,24.78,24.7,24.71,128200.0,16.6031,16.6232,16.5696,16.5763,128200.0
2006-06-22 11:45:00,24.7,24.72,24.66,24.67,99200.0,16.5696,16.583,16.5427,16.5494,99200.0
2006-06-22 11:50:00,24.68,24.68,24.58,24.62,78200.0,16.5561,16.5561,16.4891,16.5159,78200.0
2006-06-22 11:55:00,24.62,24.66,24.6,24.65,64000.0,16.5159,16.5427,16.5025,16.536,64000.0
2006-06-22 12:00:00,24.65,24.68,24.62,24.64,35800.0,16.536,16.5561,16.5159,16.5293,35800.0
2006-06-22 12:05:00,24.64,24.68,24.63,24.63,83200.0,16.5293,16.5561,16.5226,16.5226,83200.0
2006-06-22 12:10:00,24.63,24.66,24.61,24.63,59800.0,16.5226,16.5427,16.5092,16.5226,59800.0
2006-06-22 12:15:00,24.63,24.65,24.6,24.6,44600.0,16.5226,16.536,16.5025,16.5025,44600.0
2006-06-22 12:20:00,24.6,24.63,24.57,24.58,74400.0,16.5025,16.5226,16.4824,16.4891,74400.0
2006-06-22 12:25:00,24.58,24.59,24.53,24.57,58000.0,16.4891,16.4958,16.4555,16.4824,58000.0
2006-06-22 12:30:00,24.57,24.59,24.46,24.5,93800.0,16.4824,16.4958,16.4086,16.4354,93800.0
2006-06-22 12:35:00,24.5,24.53,24.47,24.47,74200.0,16.4354,16.4555,16.4153,16.4153,74200.0
2006-06-22 12:40:00,24.46,24.47,24.38,24.41,75400.0,16.4086,16.4153,16.3549,16.375,75400.0
2006-06-22 12:45:00,24.41,24.52,24.4,24.45,91200.0,16.375,16.4488,16.3683,16.4019,91200.0
2006-06-22 12:50:00,24.46,24.54,24.45,24.53,47000.0,16.4086,16.4622,16.4019,16.4555,47000.0
2006-06-22 12:55:00,24.52,24.56,24.5,24.55,81800.0,16.4488,16.4756,16.4354,16.4689,81800.0
2006-06-22 13:00:00,24.55,24.59,24.52,24.54,104400.0,16.4689,16.4958,16.4488,16.4622,104400.0
2006-06-22 13:05:00,24.54,24.56,24.5,24.55,52200.0,16.4622,16.4756,16.4354,16.4689,52200.0
2006-06-22 13:10:00,24.55,24.57,24.51,24.51,54400.0,16.4689,16.4824,16.4421,16.4421,54400.0
2006-06-22 13:15:00,24.51,24.53,24.45,24.45,52400.0,16.4421,16.4555,16.4019,16.4019,52400.0
2006-06-22 13:20:00,24.45,24.45,24.4,24.42,52400.0,16.4019,16.4019,16.3683,16.3817,52400.0
2006-06-22 13:25:00,24.43,24.43,24.39,24.43,41600.0,16.3884,16.3884,16.3616,16.3884,41600.0
2006-06-22 13:30:00,24.43,24.46,24.39,24.46,49200.0,16.3884,16.4086,16.3616,16.4086,49200.0
2006-06-22 13:35:00,24.47,24.51,24.46,24.5,51000.0,16.4153,16.4421,16.4086,16.4354,51000.0
2006-06-22 13:40:00,24.5,24.52,24.4,24.42,73400.0,16.4354,16.4488,16.3683,16.3817,73400.0
2006-06-22 13:45:00,24.42,24.42,24.36,24.38,53400.0,16.3817,16.3817,16.3415,16.3549,53400.0
2006-06-22 13:50:00,24.38,24.39,24.31,24.38,78400.0,16.3549,16.3616,16.3079,16.3549,78400.0
2006-06-22 13:55:00,24.38,24.46,24.35,24.4,59600.0,16.3549,16.4086,16.3348,16.3683,59600.0
2006-06-22 14:00:00,24.41,24.43,24.34,24.35,52600.0,16.375,16.3884,16.3281,16.3348,52600.0
2006-06-22 14:05:00,24.35,24.39,24.33,24.33,61000.0,16.3348,16.3616,16.3214,16.3214,61000.0
2006-06-22 14:10:00,24.32,24.36,24.29,24.34,83800.0,16.3146,16.3415,16.2945,16.3281,83800.0
2006-06-22 14:15:00,24.33,24.35,24.25,24.31,82000.0,16.3214,16.3348,16.2677,16.3079,82000.0
2006-06-22 14:20:00,24.3,24.35,24.29,24.33,32800.0,16.3012,16.3348,16.2945,16.3214,32800.0
2006-06-22 14:25:00,24.33,24.39,24.31,24.32,56400.0,16.3214,16.3616,16.3079,16.3146,56400.0
2006-06-22 14:30:00,24.32,24.44,24.32,24.44,72400.0,16.3146,16.3951,16.3146,16.3951,72400.0
2006-06-22 14:35:00,24.44,24.5,24.43,24.46,67600.0,16.3951,16.4354,16.3884,16.4086,67600.0
2006-06-22 14:40:00,24.45,24.47,24.4,24.42,39400.0,16.4019,16.4153,16.3683,16.3817,39400.0
2006-06-22 14:45:00,24.41,24.5,24.4,24.48,69200.0,16.375,16.4354,16.3683,16.422,69200.0
2006-06-22 14:50:00,24.49,24.56,24.45,24.53,69400.0,16.4287,16.4756,16.4019,16.4555,69400.0
2006-06-22 14:55:00,24.53,24.58,24.5,24.56,50200.0,16.4555,16.4891,16.4354,16.4756,50200.0
2006-06-22 15:00:00,24.56,24.59,24.5,24.5,68800.0,16.4756,16.4958,16.4354,16.4354,68800.0
2006-06-22 15:05:00,24.5,24.59,24.5,24.55,56600.0,16.4354,16.4958,16.4354,16.4689,56600.0
2006-06-22 15:10:00,24.56,24.63,24.53,24.53,85200.0,16.4756,16.5226,16.4555,16.4555,85200.0
2006-06-22 15:15:00,24.54,24.54,24.44,24.48,71400.0,16.4622,16.4622,16.3951,16.422,71400.0
2006-06-22 15:20:00,24.49,24.6,24.48,24.59,58800.0,16.4287,16.5025,16.422,16.4958,58800.0
2006-06-22 15:25:00,24.58,24.64,24.58,24.6,54800.0,16.4891,16.5293,16.4891,16.5025,54800.0
2006-06-22 15:30:00,24.61,24.7,24.61,24.61,116200.0,16.5092,16.5696,16.5092,16.5092,116200.0
2006-06-22 15:35:00,24.62,24.68,24.59,24.61,138000.0,16.5159,16.5561,16.4958,16.5092,138000.0
2006-06-22 15:40:00,24.6,24.6,24.5,24.55,179800.0,16.5025,16.5025,16.4354,16.4689,179800.0
2006-06-22 15:45:00,24.54,24.65,24.54,24.65,77000.0,16.4622,16.536,16.4622,16.536,77000.0
2006-06-22 15:50:00,24.64,24.66,24.59,24.61,94200.0,16.5293,16.5427,16.4958,16.5092,94200.0
2006-06-22 15:55:00,24.61,24.64,24.59,24.62,105800.0,16.5092,16.5293,16.4958,16.5159,105800.0
2006-06-23 09:30:00,24.39,24.42,24.35,24.41,125200.0,16.3616,16.3817,16.3348,16.375,125200.0
2006-06-23 09:35:00,24.43,24.63,24.39,24.61,174800.0,16.3884,16.5226,16.3616,16.5092,174800.0
2006-06-23 09:40:00,24.61,24.73,24.6,24.71,120600.0,16.5092,16.5897,16.5025,16.5763,120600.0
2006-06-23 09:45:00,24.75,24.8,24.62,24.68,205400.0,16.6031,16.6366,16.5159,16.5561,205400.0
2006-06-23 09:50:00,24.68,24.83,24.66,24.67,94000.0,16.5561,16.6568,16.5427,16.5494,94000.0
2006-06-23 09:55:00,24.67,24.92,24.67,24.79,109400.0,16.5494,16.7171,16.5494,16.6299,109400.0
2006-06-23 10:00:00,24.79,24.93,24.74,24.86,92600.0,16.6299,16.7239,16.5964,16.6769,92600.0
2006-06-23 10:05:00,24.87,24.91,24.8,24.89,117400.0,16.6836,16.7104,16.6366,16.697,117400.0
2006-06-23 10:10:00,24.89,24.95,24.81,24.86,117200.0,16.697,16.7373,16.6434,16.6769,117200.0
2006-06-23 10:15:00,24.86,24.89,24.75,24.89,118000.0,16.6769,16.697,16.6031,16.697,118000.0
2006-06-23 10:20:00,24.9,24.96,24.86,24.87,90400.0,16.7037,16.744,16.6769,16.6836,90400.0
2006-06-23 10:25:00,24.89,24.95,24.83,24.87,72000.0,16.697,16.7373,16.6568,16.6836,72000.0
2006-06-23 10:30:00,24.87,24.95,24.87,24.88,86200.0,16.6836,16.7373,16.6836,16.6903,86200.0
2006-06-23 10:35:00,24.88,24.91,24.73,24.76,102200.0,16.6903,16.7104,16.5897,16.6098,102200.0
2006-06-23 10:40:00,24.75,24.75,24.63,24.7,120400.0,16.6031,16.6031,16.5226,16.5696,120400.0
2006-06-23 10:45:00,24.7,24.73,24.61,24.68,85200.0,16.5696,16.5897,16.5092,16.5561,85200.0
2006-06-23 10:50:00,24.68,24.81,24.67,24.72,79000.0,16.5561,16.6434,16.5494,16.583,79000.0
2006-06-23 10:55:00,24.72,24.85,24.68,24.82,50800.0,16.583,16.6702,16.5561,16.6501,50800.0
2006-06-23 11:00:00,24.84,24.86,24.75,24.81,60400.0,16.6635,16.6769,16.6031,16.6434,60400.0
2006-06-23 11:05:00,24.8,24.82,24.69,24.79,90200.0,16.6366,16.6501,16.5629,16.6299,90200.0
2006-06-23 11:10:00,24.8,24.8,24.62,24.65,68600.0,16.6366,16.6366,16.5159,16.536,68600.0
2006-06-23 11:15:00,24.66,24.7,24.65,24.68,32600.0,16.5427,16.5696,16.536,16.5561,32600.0
2006-06-23 11:20:00,24.7,24.8,24.7,24.73,71000.0,16.5696,16.6366,16.5696,16.5897,71000.0
2006-06-23 11:25:00,24.73,24.78,24.71,24.73,46200.0,16.5897,16.6232,16.5763,16.5897,46200.0
2006-06-23 11:30:00,24.71,24.71,24.61,24.67,54600.0,16.5763,16.5763,16.5092,16.5494,54600.0
2006-06-23 11:35:00,24.68,24.7,24.63,24.64,61000.0,16.5561,16.5696,16.5226,16.5293,61000.0
2006-06-23 11:40:00,24.63,24.67,24.6,24.65,34600.0,16.5226,16.5494,16.5025,16.536,34600.0
2006-06-23 11:45:00,24.64,24.7,24.63,24.7,32000.0,16.5293,16.5696,16.5226,16.5696,32000.0
2006-06-23 11:50:00,24.7,24.75,24.7,24.73,23000.0,16.5696,16.6031,16.5696,16.5897,23000.0
2006-06-23 11:55:00,24.72,24.74,24.71,24.73,30200.0,16.583,16.5964,16.5763,16.5897,30200.0
2006-06-23 12:00:00,24.73,24.78,24.7,24.77,39200.0,16.5897,16.6232,16.5696,16.6165,39200.0
2006-06-23 12:05:00,24.77,24.82,24.76,24.82,29200.0,16.6165,16.6501,16.6098,16.6501,29200.0
2006-06-23 12:10:00,24.82,24.94,24.82,24.93,71200.0,16.6501,16.7306,16.6501,16.7239,71200.0
2006-06-23 12:15:00,24.93,24.98,24.88,24.92,92000.0,16.7239,16.7574,16.6903,16.7171,92000.0
2006-06-23 12:20:00,24.93,25.02,24.92,25.02,108400.0,16.7239,16.7842,16.7171,16.7842,108400.0
2006-06-23 12:25:00,25.03,25.13,25.0,25.02,155000.0,16.7909,16.858,16.7708,16.7842,155000.0
2006-06-23 12:30:00,25.03,25.07,25.0,25.05,45600.0,16.7909,16.8178,16.7708,16.8044,45600.0
2006-06-23 12:35:00,25.06,25.15,25.05,25.13,66400.0,16.8111,16.8714,16.8044,16.858,66400.0
2006-06-23 12:40:00,25.13,25.13,25.09,25.11,136200.0,16.858,16.858,16.8312,16.8446,136200.0
2006-06-23 12:45:00,25.11,25.13,25.09,25.09,87600.0,16.8446,16.858,16.8312,16.8312,87600.0
2006-06-23 12:50:00,25.1,25.16,25.08,25.11,56200.0,16.8379,16.8781,16.8245,16.8446,56200.0
2006-06-23 12:55:00,25.11,25.13,25.06,25.11,88200.0,16.8446,16.858,16.8111,16.8446,88200.0
2006-06-23 13:00:00,25.11,25.17,25.09,25.17,102800.0,16.8446,16.8849,16.8312,16.8849,102800.0
2006-06-23 13:05:00,25.17,25.24,25.16,25.24,83400.0,16.8849,16.9318,16.8781,16.9318,83400.0
2006-06-23 13:10:00,25.21,25.25,25.2,25.21,57600.0,16.9117,16.9385,16.905,16.9117,57600.0
2006-06-23 13:15:00,25.21,25.29,25.21,25.26,89800.0,16.9117,16.9654,16.9117,16.9452,89800.0
2006-06-23 13:20:00,25.25,25.28,25.25,25.26,57200.0,16.9385,16.9586,16.9385,16.9452,57200.0
2006-06-23 13:25:00,25.27,25.33,25.26,25.32,141000.0,16.9519,16.9922,16.9452,16.9855,141000.0
2006-06-23 13:30:00,25.32,25.34,25.29,25.3,59600.0,16.9855,16.9989,16.9654,16.9721,59600.0
2006-06-23 13:35:00,25.3,25.34,25.27,25.28,79000.0,16.9721,16.9989,16.9519,16.9586,79000.0
2006-06-23 13:40:00,25.28,25.34,25.26,25.32,76000.0,16.9586,16.9989,16.9452,16.9855,76000.0
2006-06-23 13:45:00,25.31,25.34,25.24,25.3,92000.0,16.9788,16.9989,16.9318,16.9721,92000.0
2006-06-23 13:50:00,25.29,25.33,25.25,25.29,66600.0,16.9654,16.9922,16.9385,16.9654,66600.0
2006-06-23 13:55:00,25.3,25.31,25.24,25.27,50600.0,16.9721,16.9788,16.9318,16.9519,50600.0
2006-06-23 14:00:00,25.27,25.27,25.21,25.24,142000.0,16.9519,16.9519,16.9117,16.9318,142000.0
2006-06-23 14:05:00,25.23,25.24,25.18,25.18,112400.0,16.9251,16.9318,16.8916,16.8916,112400.0
2006-06-23 14:10:00,25.17,25.18,25.1,25.11,83400.0,16.8849,16.8916,16.8379,16.8446,83400.0
2006-06-23 14:15:00,25.11,25.13,25.0,25.09,278000.0,16.8446,16.858,16.7708,16.8312,278000.0
2006-06-23 14:20:00,25.09,25.14,25.09,25.1,73400.0,16.8312,16.8647,16.8312,16.8379,73400.0
2006-06-23 14:25:00,25.11,25.11,25.09,25.1,29600.0,16.8446,16.8446,16.8312,16.8379,29600.0
2006-06-23 14:30:00,25.1,25.18,25.07,25.18,54400.0,16.8379,16.8916,16.8178,16.8916,54400.0
2006-06-23 14:35:00,25.17,25.18,25.1,25.17,40800.0,16.8849,16.8916,16.8379,16.8849,40800.0
2006-06-23 14:40:00,25.16,25.16,25.11,25.11,43000.0,16.8781,16.8781,16.8446,16.8446,43000.0
2006-06-23 14:45:00,25.11,25.12,24.99,25.02,184200.0,16.8446,16.8513,16.7641,16.7842,184200.0
2006-06-23 14:50:00,25.0,25.03,24.98,25.03,57200.0,16.7708,16.7909,16.7574,16.7909,57200.0
2006-06-23 14:55:00,25.04,25.04,24.91,24.92,54200.0,16.7976,16.7976,16.7104,16.7171,54200.0
2006-06-23 15:00:00,24.91,24.93,24.86,24.93,87400.0,16.7104,16.7239,16.6769,16.7239,87400.0
2006-06-23 15:05:00,24.93,24.95,24.91,24.95,42400.0,16.7239,16.7373,16.7104,16.7373,42400.0
2006-06-23 15:10:00,24.95,24.96,24.85,24.85,59200.0,16.7373,16.744,16.6702,16.6702,59200.0
2006-06-23 15:15:00,24.85,24.92,24.83,24.92,56400.0,16.6702,16.7171,16.6568,16.7171,56400.0
2006-06-23 15:20:00,24.93,24.94,24.84,24.84,71400.0,16.7239,16.7306,16.6635,16.6635,71400.0
2006-06-23 15:25:00,24.84,24.97,24.83,24.97,82800.0,16.6635,16.7507,16.6568,16.7507,82800.0
2006-06-23 15:30:00,24.95,25.02,24.95,25.01,57600.0,16.7373,16.7842,16.7373,16.7775,57600.0
2006-06-23 15:35:00,25.0,25.06,24.99,25.02,83000.0,16.7708,16.8111,16.7641,16.7842,83000.0
2006-06-23 15:40:00,25.01,25.01,24.96,24.98,134800.0,16.7775,16.7775,16.744,16.7574,134800.0
2006-06-23 15:45:00,24.96,24.97,24.93,24.95,72200.0,16.744,16.7507,16.7239,16.7373,72200.0
2006-06-23 15:50:00,24.95,24.95,24.9,24.93,114400.0,16.7373,16.7373,16.7037,16.7239,114400.0
2006-06-23 15:55:00,24.92,24.95,24.88,24.88,118400.0,16.7171,16.7373,16.6903,16.6903,118400.0
2006-06-26 09:30:00,25.18,25.48,25.18,25.45,370400.0,16.8916,17.0928,16.8916,17.0727,370400.0
2006-06-26 09:35:00,25.45,25.45,25.32,25.35,204600.0,17.0727,17.0727,16.9855,17.0056,204600.0
2006-06-26 09:40:00,25.34,25.37,25.23,25.27,102600.0,16.9989,17.019,16.9251,16.9519,102600.0
2006-06-26 09:45:00,25.25,25.32,25.07,25.11,144600.0,16.9385,16.9855,16.8178,16.8446,144600.0
2006-06-26 09:50:00,25.1,25.28,25.08,25.22,125200.0,16.8379,16.9586,16.8245,16.9184,125200.0
2006-06-26 09:55:00,25.22,25.27,25.17,25.25,99400.0,16.9184,16.9519,16.8849,16.9385,99400.0
2006-06-26 10:00:00,25.27,25.29,25.12,25.21,132400.0,16.9519,16.9654,16.8513,16.9117,132400.0
2006-06-26 10:05:00,25.2,25.2,25.0,25.03,140400.0,16.905,16.905,16.7708,16.7909,140400.0
2006-06-26 10:10:00,25.05,25.09,24.95,25.01,150000.0,16.8044,16.8312,16.7373,16.7775,150000.0
2006-06-26 10:15:00,25.0,25.03,24.9,24.91,69800.0,16.7708,16.7909,16.7037,16.7104,69800.0
2006-06-26 10:20:00,24.91,24.96,24.88,24.9,118200.0,16.7104,16.744,16.6903,16.7037,118200.0
2006-06-26 10:25:00,24.9,25.05,24.88,25.02,111200.0,16.7037,16.8044,16.6903,16.7842,111200.0
2006-06-26 10:30:00,25.01,25.05,24.96,25.03,454800.0,16.7775,16.8044,16.744,16.7909,454800.0
2006-06-26 10:35:00,25.05,25.05,24.99,25.05,85800.0,16.8044,16.8044,16.7641,16.8044,85800.0
2006-06-26 10:40:00,25.04,25.05,24.99,25.0,47600.0,16.7976,16.8044,16.7641,16.7708,47600.0
2006-06-26 10:45:00,25.0,25.13,24.98,25.11,286600.0,16.7708,16.858,16.7574,16.8446,286600.0
2006-06-26 10:50:00,25.11,25.13,25.04,25.04,152400.0,16.8446,16.858,16.7976,16.7976,152400.0
2006-06-26 10:55:00,25.05,25.1,25.0,25.05,133200.0,16.8044,16.8379,16.7708,16.8044,133200.0
2006-06-26 11:00:00,25.05,25.05,25.0,25.03,56000.0,16.8044,16.8044,16.7708,16.7909,56000.0
2006-06-26 11:05:00,25.02,25.03,24.94,24.98,87600.0,16.7842,16.7909,16.7306,16.7574,87600.0
2006-06-26 11:10:00,24.98,25.0,24.9,24.9,73000.0,16.7574,16.7708,16.7037,16.7037,73000.0
2006-06-26 11:15:00,24.91,25.04,24.9,24.99,53400.0,16.7104,16.7976,16.7037,16.7641,53400.0
2006-06-26 11:20:00,24.99,25.02,24.93,24.93,56000.0,16.7641,16.7842,16.7239,16.7239,56000.0
2006-06-26 11:25:00,24.93,24.99,24.93,24.93,49000.0,16.7239,16.7641,16.7239,16.7239,49000.0
2006-06-26 11:30:00,24.93,24.97,24.9,24.95,66600.0,16.7239,16.7507,16.7037,16.7373,66600.0
2006-06-26 11:35:00,24.95,24.97,24.91,24.97,83800.0,16.7373,16.7507,16.7104,16.7507,83800.0
2006-06-26 11:40:00,24.97,25.0,24.96,24.99,150600.0,16.7507,16.7708,16.744,16.7641,150600.0
2006-06-26 11:45:00,24.97,25.02,24.95,24.97,74600.0,16.7507,16.7842,16.7373,16.7507,74600.0
2006-06-26 11:50:00,24.98,24.98,24.9,24.96,88200.0,16.7574,16.7574,16.7037,16.744,88200.0
2006-06-26 11:55:00,24.95,25.01,24.94,25.0,65200.0,16.7373,16.7775,16.7306,16.7708,65200.0
2006-06-26 12:00:00,24.98,25.0,24.95,25.0,968800.0,16.7574,16.7708,16.7373,16.7708,968800.0
2006-06-26 12:05:00,25.0,25.02,24.96,25.0,101800.0,16.7708,16.7842,16.744,16.7708,101800.0
2006-06-26 12:10:00,25.0,25.01,24.95,24.96,100400.0,16.7708,16.7775,16.7373,16.744,100400.0
2006-06-26 12:15:00,24.96,24.97,24.9,24.96,57200.0,16.744,16.7507,16.7037,16.744,57200.0
2006-06-26 12:20:00,24.96,24.97,24.91,24.91,64800.0,16.744,16.7507,16.7104,16.7104,64800.0
2006-06-26 12:25:00,24.91,24.91,24.88,24.9,57400.0,16.7104,16.7104,16.6903,16.7037,57400.0
2006-06-26 12:30:00,24.88,24.93,24.88,24.93,51000.0,16.6903,16.7239,16.6903,16.7239,51000.0
2006-06-26 12:35:00,24.94,24.96,24.92,24.93,67400.0,16.7306,16.744,16.7171,16.7239,67400.0
2006-06-26 12:40:00,24.94,25.03,24.93,25.03,96200.0,16.7306,16.7909,16.7239,16.7909,96200.0
2006-06-26 12:45:00,25.02,25.1,24.99,25.1,203200.0,16.7842,16.8379,16.7641,16.8379,203200.0
2006-06-26 12:50:00,25.1,25.13,25.07,25.11,103400.0,16.8379,16.858,16.8178,16.8446,103400.0
2006-06-26 12:55:00,25.11,25.17,25.11,25.14,75200.0,16.8446,16.8849,16.8446,16.8647,75200.0
2006-06-26 13:00:00,25.13,25.19,25.12,25.18,159400.0,16.858,16.8983,16.8513,16.8916,159400.0
2006-06-26 13:05:00,25.19,25.24,25.16,25.18,98800.0,16.8983,16.9318,16.8781,16.8916,98800.0
2006-06-26 13:10:00,25.18,25.2,25.17,25.19,77200.0,16.8916,16.905,16.8849,16.8983,77200.0
2006-06-26 13:15:00,25.18,25.19,25.16,25.16,104600.0,16.8916,16.8983,16.8781,16.8781,104600.0
2006-06-26 13:20:00,25.16,25.19,25.16,25.17,54800.0,16.8781,16.8983,16.8781,16.8849,54800.0
2006-06-26 13:25:00,25.16,25.18,25.14,25.15,88200.0,16.8781,16.8916,16.8647,16.8714,88200.0
2006-06-26 13:30:00,25.15,25.16,25.13,25.13,155800.0,16.8714,16.8781,16.858,16.858,155800.0
2006-06-26 13:35:00,25.13,25.17,25.13,25.15,49000.0,16.858,16.8849,16.858,16.8714,49000.0
2006-06-26 13:40:00,25.16,25.16,25.13,25.13,99400.0,16.8781,16.8781,16.858,16.858,99400.0
2006-06-26 13:45:00,25.11,25.15,25.05,25.11,113400.0,16.8446,16.8714,16.8044,16.8446,113400.0
2006-06-26 13:50:00,25.1,25.12,25.06,25.1,74200.0,16.8379,16.8513,16.8111,16.8379,74200.0
2006-06-26 13:55:00,25.11,25.13,25.09,25.13,66200.0,16.8446,16.858,16.8312,16.858,66200.0
2006-06-26 14:00:00,25.11,25.17,25.11,25.12,51400.0,16.8446,16.8849,16.8446,16.8513,51400.0
2006-06-26 14:05:00,25.11,25.11,25.06,25.08,118200.0,16.8446,16.8446,16.8111,16.8245,118200.0
2006-06-26 14:10:00,25.07,25.09,25.06,25.07,64200.0,16.8178,16.8312,16.8111,16.8178,64200.0
2006-06-26 14:15:00,25.08,25.08,25.06,25.06,39800.0,16.8245,16.8245,16.8111,16.8111,39800.0
2006-06-26 14:20:00,25.06,25.07,25.04,25.04,36400.0,16.8111,16.8178,16.7976,16.7976,36400.0
2006-06-26 14:25:00,25.03,25.07,25.0,25.06,84800.0,16.7909,16.8178,16.7708,16.8111,84800.0
2006-06-26 14:30:00,25.06,25.07,25.01,25.05,50600.0,16.8111,16.8178,16.7775,16.8044,50600.0
2006-06-26 14:35:00,25.05,25.07,25.03,25.05,87600.0,16.8044,16.8178,16.7909,16.8044,87600.0
2006-06-26 14:40:00,25.05,25.08,25.05,25.06,57000.0,16.8044,16.8245,16.8044,16.8111,57000.0
2006-06-26 14:45:00,25.07,25.13,25.07,25.12,140000.0,16.8178,16.858,16.8178,16.8513,140000.0
2006-06-26 14:50:00,25.11,25.14,25.09,25.11,62000.0,16.8446,16.8647,16.8312,16.8446,62000.0
2006-06-26 14:55:00,25.11,25.11,25.07,25.11,87600.0,16.8446,16.8446,16.8178,16.8446,87600.0
2006-06-26 15:00:00,25.11,25.11,25.07,25.1,83800.0,16.8446,16.8446,16.8178,16.8379,83800.0
2006-06-26 15:05:00,25.11,25.2,25.1,25.17,84200.0,16.8446,16.905,16.8379,16.8849,84200.0
2006-06-26 15:10:00,25.17,25.24,25.16,25.23,104000.0,16.8849,16.9318,16.8781,16.9251,104000.0
2006-06-26 15:15:00,25.22,25.23,25.17,25.2,87800.0,16.9184,16.9251,16.8849,16.905,87800.0
2006-06-26 15:20:00,25.2,25.21,25.15,25.2,138200.0,16.905,16.9117,16.8714,16.905,138200.0
2006-06-26 15:25:00,25.2,25.23,25.18,25.21,117000.0,16.905,16.9251,16.8916,16.9117,117000.0
2006-06-26 15:30:00,25.22,25.22,25.15,25.2,89600.0,16.9184,16.9184,16.8714,16.905,89600.0
2006-06-26 15:35:00,25.2,25.26,25.2,25.26,130000.0,16.905,16.9452,16.905,16.9452,130000.0
2006-06-26 15:40:00,25.25,25.29,25.24,25.27,187200.0,16.9385,16.9654,16.9318,16.9519,187200.0
2006-06-26 15:45:00,25.28,25.35,25.27,25.33,134200.0,16.9586,17.0056,16.9519,16.9922,134200.0
2006-06-26 15:50:00,25.33,25.38,25.31,25.38,188200.0,16.9922,17.0257,16.9788,17.0257,188200.0
2006-06-26 15:55:00,25.38,25.4,25.35,25.39,287800.0,17.0257,17.0391,17.0056,17.0324,287800.0
2006-06-27 09:30:00,25.4,25.48,25.3,25.41,122800.0,17.0391,17.0928,16.9721,17.0459,122800.0
2006-06-27 09:35:00,25.35,25.6,25.35,25.6,177000.0,17.0056,17.1733,17.0056,17.1733,177000.0
2006-06-27 09:40:00,25.63,25.75,25.58,25.74,182000.0,17.1934,17.2739,17.1599,17.2672,182000.0
2006-06-27 09:45:00,25.72,25.75,25.64,25.65,154600.0,17.2538,17.2739,17.2001,17.2069,154600.0
2006-06-27 09:50:00,25.65,25.68,25.45,25.52,199800.0,17.2069,17.227,17.0727,17.1196,199800.0
2006-06-27 09:55:00,25.5,25.53,25.42,25.52,114200.0,17.1062,17.1264,17.0526,17.1196,114200.0
2006-06-27 10:00:00,25.5,25.66,25.5,25.58,132400.0,17.1062,17.2136,17.1062,17.1599,132400.0
2006-06-27 10:05:00,25.6,25.64,25.57,25.6,79800.0,17.1733,17.2001,17.1532,17.1733,79800.0
2006-06-27 10:10:00,25.61,25.68,25.6,25.65,108400.0,17.18,17.227,17.1733,17.2069,108400.0
2006-06-27 10:15:00,25.65,25.7,25.62,25.68,90600.0,17.2069,17.2404,17.1867,17.227,90600.0
2006-06-27 10:20:00,25.69,25.75,25.68,25.75,96400.0,17.2337,17.2739,17.227,17.2739,96400.0
2006-06-27 10:25:00,25.76,25.78,25.68,25.75,78800.0,17.2806,17.2941,17.227,17.2739,78800.0
2006-06-27 10:30:00,25.75,25.79,25.73,25.78,50400.0,17.2739,17.3008,17.2605,17.2941,50400.0
2006-06-27 10:35:00,25.77,25.84,25.75,25.81,96800.0,17.2874,17.3343,17.2739,17.3142,96800.0
2006-06-27 10:40:00,25.81,25.84,25.79,25.84,75200.0,17.3142,17.3343,17.3008,17.3343,75200.0
2006-06-27 10:45:00,25.84,25.85,25.8,25.81,124000.0,17.3343,17.341,17.3075,17.3142,124000.0
2006-06-27 10:50:00,25.8,25.83,25.78,25.82,95400.0,17.3075,17.3276,17.2941,17.3209,95400.0
2006-06-27 10:55:00,25.82,25.82,25.75,25.79,199200.0,17.3209,17.3209,17.2739,17.3008,199200.0
2006-06-27 11:00:00,25.8,25.84,25.78,25.8,153400.0,17.3075,17.3343,17.2941,17.3075,153400.0
2006-06-27 11:05:00,25.8,25.81,25.68,25.78,217600.0,17.3075,17.3142,17.227,17.2941,217600.0
2006-06-27 11:10:00,25.8,25.81,25.71,25.73,112600.0,17.3075,17.3142,17.2471,17.2605,112600.0
2006-06-27 11:15:00,25.73,25.79,25.64,25.64,135000.0,17.2605,17.3008,17.2001,17.2001,135000.0
2006-06-27 11:20:00,25.62,25.63,25.52,25.53,134000.0,17.1867,17.1934,17.1196,17.1264,134000.0
2006-06-27 11:25:00,25.53,25.54,25.43,25.51,165200.0,17.1264,17.1331,17.0593,17.1129,165200.0
2006-06-27 11:30:00,25.52,25.55,25.44,25.46,94800.0,17.1196,17.1398,17.066,17.0794,94800.0
2006-06-27 11:35:00,25.47,25.52,25.45,25.48,67000.0,17.0861,17.1196,17.0727,17.0928,67000.0
2006-06-27 11:40:00,25.48,25.53,25.44,25.45,76200.0,17.0928,17.1264,17.066,17.0727,76200.0
2006-06-27 11:45:00,25.46,25.46,25.34,25.34,71600.0,17.0794,17.0794,16.9989,16.9989,71600.0
2006-06-27 11:50:00,25.35,25.35,25.25,25.28,82600.0,17.0056,17.0056,16.9385,16.9586,82600.0
2006-06-27 11:55:00,25.28,25.33,25.22,25.31,71200.0,16.9586,16.9922,16.9184,16.9788,71200.0
2006-06-27 12:00:00,25.3,25.33,25.22,25.22,72400.0,16.9721,16.9922,16.9184,16.9184,72400.0
2006-06-27 12:05:00,25.23,25.23,25.03,25.05,184000.0,16.9251,16.9251,16.7909,16.8044,184000.0
2006-06-27 12:10:00,25.06,25.11,25.04,25.06,81800.0,16.8111,16.8446,16.7976,16.8111,81800.0
2006-06-27 12:15:00,25.07,25.09,25.04,25.07,86800.0,16.8178,16.8312,16.7976,16.8178,86800.0
2006-06-27 12:20:00,25.07,25.08,24.96,24.99,94800.0,16.8178,16.8245,16.744,16.7641,94800.0
2006-06-27 12:25:00,24.99,25.0,24.85,24.88,196800.0,16.7641,16.7708,16.6702,16.6903,196800.0
2006-06-27 12:30:00,24.88,24.88,24.78,24.82,198000.0,16.6903,16.6903,16.6232,16.6501,198000.0
2006-06-27 12:35:00,24.82,24.86,24.66,24.73,186400.0,16.6501,16.6769,16.5427,16.5897,186400.0
2006-06-27 12:40:00,24.72,24.79,24.68,24.77,265000.0,16.583,16.6299,16.5561,16.6165,265000.0
2006-06-27 12:45:00,24.78,24.88,24.77,24.81,162800.0,16.6232,16.6903,16.6165,16.6434,162800.0
2006-06-27 12:50:00,24.81,24.85,24.74,24.76,101000.0,16.6434,16.6702,16.5964,16.6098,101000.0
2006-06-27 12:55:00,24.76,24.83,24.76,24.79,106600.0,16.6098,16.6568,16.6098,16.6299,106600.0
2006-06-27 13:00:00,24.79,24.81,24.76,24.79,75000.0,16.6299,16.6434,16.6098,16.6299,75000.0
2006-06-27 13:05:00,24.8,24.95,24.8,24.95,191200.0,16.6366,16.7373,16.6366,16.7373,191200.0
2006-06-27 13:10:00,24.95,25.07,24.93,25.07,128000.0,16.7373,16.8178,16.7239,16.8178,128000.0
2006-06-27 13:15:00,25.07,25.08,24.96,24.98,232400.0,16.8178,16.8245,16.744,16.7574,232400.0
2006-06-27 13:20:00,24.98,25.03,24.95,25.03,94800.0,16.7574,16.7909,16.7373,16.7909,94800.0
2006-06-27 13:25:00,25.03,25.15,25.03,25.14,124400.0,16.7909,16.8714,16.7909,16.8647,124400.0
2006-06-27 13:30:00,25.14,25.18,25.14,25.18,141400.0,16.8647,16.8916,16.8647,16.8916,141400.0
2006-06-27 13:35:00,25.18,25.21,25.16,25.16,75400.0,16.8916,16.9117,16.8781,16.8781,75400.0
2006-06-27 13:40:00,25.16,25.16,25.12,25.15,133800.0,16.8781,16.8781,16.8513,16.8714,133800.0
2006-06-27 13:45:00,25.15,25.17,25.12,25.15,127400.0,16.8714,16.8849,16.8513,16.8714,127400.0
2006-06-27 13:50:00,25.15,25.18,25.13,25.13,117600.0,16.8714,16.8916,16.858,16.858,117600.0
2006-06-27 13:55:00,25.13,25.18,25.13,25.17,84400.0,16.858,16.8916,16.858,16.8849,84400.0
2006-06-27 14:00:00,25.16,25.21,25.16,25.18,124400.0,16.8781,16.9117,16.8781,16.8916,124400.0
2006-06-27 14:05:00,25.18,25.22,25.17,25.18,118600.0,16.8916,16.9184,16.8849,16.8916,118600.0
2006-06-27 14:10:00,25.18,25.2,25.16,25.2,66600.0,16.8916,16.905,16.8781,16.905,66600.0
2006-06-27 14:15:00,25.2,25.2,25.16,25.18,81400.0,16.905,16.905,16.8781,16.8916,81400.0
2006-06-27 14:20:00,25.18,25.18,25.03,25.03,166000.0,16.8916,16.8916,16.7909,16.7909,166000.0
2006-06-27 14:25:00,25.04,25.1,24.98,25.08,244000.0,16.7976,16.8379,16.7574,16.8245,244000.0
2006-06-27 14:30:00,25.08,25.09,25.01,25.04,193600.0,16.8245,16.8312,16.7775,16.7976,193600.0
2006-06-27 14:35:00,25.04,25.04,24.95,24.95,106000.0,16.7976,16.7976,16.7373,16.7373,106000.0
2006-06-27 14:40:00,24.95,25.03,24.95,25.02,67600.0,16.7373,16.7909,16.7373,16.7842,67600.0
2006-06-27 14:45:00,25.03,25.03,24.95,24.95,70000.0,16.7909,16.7909,16.7373,16.7373,70000.0
2006-06-27 14:50:00,24.96,24.96,24.84,24.87,118600.0,16.744,16.744,16.6635,16.6836,118600.0
2006-06-27 14:55:00,24.86,24.95,24.85,24.88,135400.0,16.6769,16.7373,16.6702,16.6903,135400.0
2006-06-27 15:00:00,24.88,25.0,24.88,24.98,107000.0,16.6903,16.7708,16.6903,16.7574,107000.0
2006-06-27 15:05:00,25.0,25.06,24.99,25.06,84000.0,16.7708,16.8111,16.7641,16.8111,84000.0
2006-06-27 15:10:00,25.05,25.13,25.05,25.05,101600.0,16.8044,16.858,16.8044,16.8044,101600.0
2006-06-27 15:15:00,25.07,25.24,25.06,25.23,116800.0,16.8178,16.9318,16.8111,16.9251,116800.0
2006-06-27 15:20:00,25.22,25.24,25.11,25.15,110600.0,16.9184,16.9318,16.8446,16.8714,110600.0
2006-06-27 15:25:00,25.15,25.18,25.11,25.16,93600.0,16.8714,16.8916,16.8446,16.8781,93600.0
2006-06-27 15:30:00,25.18,25.21,25.14,25.16,79200.0,16.8916,16.9117,16.8647,16.8781,79200.0
2006-06-27 15:35:00,25.16,25.16,25.08,25.08,72800.0,16.8781,16.8781,16.8245,16.8245,72800.0
2006-06-27 15:40:00,25.08,25.08,25.0,25.02,104000.0,16.8245,16.8245,16.7708,16.7842,104000.0
2006-06-27 15:45:00,25.02,25.02,24.97,24.99,115800.0,16.7842,16.7842,16.7507,16.7641,115800.0
2006-06-27 15:50:00,25.0,25.0,24.91,24.93,156400.0,16.7708,16.7708,16.7104,16.7239,156400.0
2006-06-27 15:55:00,24.93,24.97,24.91,24.92,287200.0,16.7239,16.7507,16.7104,16.7171,287200.0
2006-06-28 09:30:00,25.0,25.14,25.0,25.11,114000.0,16.7708,16.8647,16.7708,16.8446,114000.0
2006-06-28 09:35:00,25.11,25.11,24.88,24.9,67800.0,16.8446,16.8446,16.6903,16.7037,67800.0
2006-06-28 09:40:00,24.9,25.13,24.9,25.04,116200.0,16.7037,16.858,16.7037,16.7976,116200.0
2006-06-28 09:45:00,25.03,25.05,24.95,25.0,64600.0,16.7909,16.8044,16.7373,16.7708,64600.0
2006-06-28 09:50:00,25.02,25.14,25.0,25.1,54000.0,16.7842,16.8647,16.7708,16.8379,54000.0
2006-06-28 09:55:00,25.1,25.1,25.02,25.04,70600.0,16.8379,16.8379,16.7842,16.7976,70600.0
2006-06-28 10:00:00,25.04,25.15,25.04,25.1,62800.0,16.7976,16.8714,16.7976,16.8379,62800.0
2006-06-28 10:05:00,25.11,25.17,25.07,25.15,63000.0,16.8446,16.8849,16.8178,16.8714,63000.0
2006-06-28 10:10:00,25.13,25.23,25.08,25.23,84000.0,16.858,16.9251,16.8245,16.9251,84000.0
2006-06-28 10:15:00,25.22,25.3,25.2,25.28,65200.0,16.9184,16.9721,16.905,16.9586,65200.0
2006-06-28 10:20:00,25.28,25.28,25.18,25.18,50400.0,16.9586,16.9586,16.8916,16.8916,50400.0
2006-06-28 10:25:00,25.18,25.19,25.13,25.13,100200.0,16.8916,16.8983,16.858,16.858,100200.0
2006-06-28 10:30:00,25.14,25.15,25.05,25.08,128400.0,16.8647,16.8714,16.8044,16.8245,128400.0
2006-06-28 10:35:00,25.09,25.12,24.95,25.03,146800.0,16.8312,16.8513,16.7373,16.7909,146800.0
2006-06-28 10:40:00,25.03,25.04,24.96,25.0,96200.0,16.7909,16.7976,16.744,16.7708,96200.0
2006-06-28 10:45:00,25.01,25.01,24.77,24.8,207600.0,16.7775,16.7775,16.6165,16.6366,207600.0
2006-06-28 10:50:00,24.8,24.8,24.7,24.72,120600.0,16.6366,16.6366,16.5696,16.583,120600.0
2006-06-28 10:55:00,24.72,24.79,24.68,24.79,108000.0,16.583,16.6299,16.5561,16.6299,108000.0
2006-06-28 11:00:00,24.79,24.85,24.26,24.73,800000.0,16.6299,16.6702,16.2744,16.5897,800000.0
2006-06-28 11:05:00,24.73,24.93,24.73,24.87,138200.0,16.5897,16.7239,16.5897,16.6836,138200.0
2006-06-28 11:10:00,24.87,24.96,24.84,24.96,88000.0,16.6836,16.744,16.6635,16.744,88000.0
2006-06-28 11:15:00,24.97,24.97,24.82,24.87,60000.0,16.7507,16.7507,16.6501,16.6836,60000.0
2006-06-28 11:20:00,24.88,24.92,24.83,24.9,94800.0,16.6903,16.7171,16.6568,16.7037,94800.0
2006-06-28 11:25:00,24.89,24.91,24.72,24.82,81800.0,16.697,16.7104,16.583,16.6501,81800.0
2006-06-28 11:30:00,24.82,24.83,24.69,24.75,74600.0,16.6501,16.6568,16.5629,16.6031,74600.0
2006-06-28 11:35:00,24.75,24.81,24.75,24.79,78800.0,16.6031,16.6434,16.6031,16.6299,78800.0
2006-06-28 11:40:00,24.78,24.86,24.75,24.82,89400.0,16.6232,16.6769,16.6031,16.6501,89400.0
2006-06-28 11:45:00,24.82,24.84,24.8,24.81,30200.0,16.6501,16.6635,16.6366,16.6434,30200.0
2006-06-28 11:50:00,24.8,24.86,24.8,24.86,60800.0,16.6366,16.6769,16.6366,16.6769,60800.0
2006-06-28 11:55:00,24.86,24.93,24.86,24.9,62200.0,16.6769,16.7239,16.6769,16.7037,62200.0
2006-06-28 12:00:00,24.9,24.92,24.87,24.91,27400.0,16.7037,16.7171,16.6836,16.7104,27400.0
2006-06-28 12:05:00,24.9,24.99,24.9,24.96,43200.0,16.7037,16.7641,16.7037,16.744,43200.0
2006-06-28 12:10:00,24.96,24.98,24.91,24.98,40400.0,16.744,16.7574,16.7104,16.7574,40400.0
2006-06-28 12:15:00,24.98,25.04,24.95,24.99,62600.0,16.7574,16.7976,16.7373,16.7641,62600.0
2006-06-28 12:20:00,24.99,25.01,24.97,24.97,85000.0,16.7641,16.7775,16.7507,16.7507,85000.0
2006-06-28 12:25:00,24.97,24.99,24.92,24.95,36800.0,16.7507,16.7641,16.7171,16.7373,36800.0
2006-06-28 12:30:00,24.98,24.98,24.89,24.89,41400.0,16.7574,16.7574,16.697,16.697,41400.0
2006-06-28 12:35:00,24.9,24.91,24.85,24.88,33600.0,16.7037,16.7104,16.6702,16.6903,33600.0
2006-06-28 12:40:00,24.86,24.88,24.83,24.85,37600.0,16.6769,16.6903,16.6568,16.6702,37600.0
2006-06-28 12:45:00,24.86,24.9,24.83,24.84,52600.0,16.6769,16.7037,16.6568,16.6635,52600.0
2006-06-28 12:50:00,24.84,24.89,24.84,24.87,51400.0,16.6635,16.697,16.6635,16.6836,51400.0
2006-06-28 12:55:00,24.87,24.89,24.86,24.86,47000.0,16.6836,16.697,16.6769,16.6769,47000.0
2006-06-28 13:00:00,24.86,24.88,24.85,24.85,60800.0,16.6769,16.6903,16.6702,16.6702,60800.0
2006-06-28 13:05:00,24.85,24.86,24.8,24.81,66200.0,16.6702,16.6769,16.6366,16.6434,66200.0
2006-06-28 13:10:00,24.8,24.86,24.8,24.85,206800.0,16.6366,16.6769,16.6366,16.6702,206800.0
2006-06-28 13:15:00,24.86,24.9,24.5,24.85,140800.0,16.6769,16.7037,16.4354,16.6702,140800.0
2006-06-28 13:20:00,24.85,24.88,24.85,24.86,102200.0,16.6702,16.6903,16.6702,16.6769,102200.0
2006-06-28 13:25:00,24.86,24.89,24.86,24.89,50800.0,16.6769,16.697,16.6769,16.697,50800.0
2006-06-28 13:30:00,24.89,24.9,24.77,24.77,114600.0,16.697,16.7037,16.6165,16.6165,114600.0
2006-06-28 13:35:00,24.77,24.77,24.7,24.7,48200.0,16.6165,16.6165,16.5696,16.5696,48200.0
2006-06-28 13:40:00,24.7,24.77,24.68,24.73,74400.0,16.5696,16.6165,16.5561,16.5897,74400.0
2006-06-28 13:45:00,24.72,24.75,24.7,24.74,40400.0,16.583,16.6031,16.5696,16.5964,40400.0
2006-06-28 13:50:00,24.75,24.78,24.72,24.77,26000.0,16.6031,16.6232,16.583,16.6165,26000.0
2006-06-28 13:55:00,24.77,24.81,24.73,24.81,28800.0,16.6165,16.6434,16.5897,16.6434,28800.0
2006-06-28 14:00:00,24.79,24.86,24.78,24.86,48600.0,16.6299,16.6769,16.6232,16.6769,48600.0
2006-06-28 14:05:00,24.86,24.9,24.82,24.83,158600.0,16.6769,16.7037,16.6501,16.6568,158600.0
2006-06-28 14:10:00,24.83,24.88,24.83,24.84,34000.0,16.6568,16.6903,16.6568,16.6635,34000.0
2006-06-28 14:15:00,24.85,24.92,24.82,24.86,51800.0,16.6702,16.7171,16.6501,16.6769,51800.0
2006-06-28 14:20:00,24.86,24.89,24.84,24.87,65400.0,16.6769,16.697,16.6635,16.6836,65400.0
2006-06-28 14:25:00,24.85,24.9,24.82,24.88,77600.0,16.6702,16.7037,16.6501,16.6903,77600.0
2006-06-28 14:30:00,24.9,24.96,24.87,24.94,126200.0,16.7037,16.744,16.6836,16.7306,126200.0
2006-06-28 14:35:00,24.93,24.95,24.89,24.91,68400.0,16.7239,16.7373,16.697,16.7104,68400.0
2006-06-28 14:40:00,24.93,25.09,24.93,25.08,38800.0,16.7239,16.8312,16.7239,16.8245,38800.0
2006-06-28 14:45:00,25.07,25.11,25.03,25.05,114600.0,16.8178,16.8446,16.7909,16.8044,114600.0
2006-06-28 14:50:00,25.06,25.09,25.04,25.07,79800.0,16.8111,16.8312,16.7976,16.8178,79800.0
2006-06-28 14:55:00,25.07,25.07,25.01,25.04,48600.0,16.8178,16.8178,16.7775,16.7976,48600.0
2006-06-28 15:00:00,25.04,25.08,25.02,25.07,48000.0,16.7976,16.8245,16.7842,16.8178,48000.0
2006-06-28 15:05:00,25.08,25.09,25.06,25.07,41400.0,16.8245,16.8312,16.8111,16.8178,41400.0
2006-06-28 15:10:00,25.07,25.15,25.07,25.15,59200.0,16.8178,16.8714,16.8178,16.8714,59200.0
2006-06-28 15:15:00,25.15,25.18,25.09,25.12,107200.0,16.8714,16.8916,16.8312,16.8513,107200.0
2006-06-28 15:20:00,25.12,25.14,25.09,25.14,66000.0,16.8513,16.8647,16.8312,16.8647,66000.0
2006-06-28 15:25:00,25.14,25.18,25.14,25.17,102000.0,16.8647,16.8916,16.8647,16.8849,102000.0
2006-06-28 15:30:00,25.16,25.18,25.13,25.17,121400.0,16.8781,16.8916,16.858,16.8849,121400.0
2006-06-28 15:35:00,25.16,25.18,25.15,25.17,108400.0,16.8781,16.8916,16.8714,16.8849,108400.0
2006-06-28 15:40:00,25.18,25.18,25.14,25.17,147600.0,16.8916,16.8916,16.8647,16.8849,147600.0
2006-06-28 15:45:00,25.17,25.17,25.08,25.09,96000.0,16.8849,16.8849,16.8245,16.8312,96000.0
2006-06-28 15:50:00,25.08,25.08,25.01,25.01,150000.0,16.8245,16.8245,16.7775,16.7775,150000.0
2006-06-28 15:55:00,25.01,25.06,25.0,25.03,267800.0,16.7775,16.8111,16.7708,16.7909,267800.0
2006-06-29 09:30:00,25.3,25.38,25.25,25.35,114600.0,16.9721,17.0257,16.9385,17.0056,114600.0
2006-06-29 09:35:00,25.34,25.48,25.33,25.46,109400.0,16.9989,17.0928,16.9922,17.0794,109400.0
2006-06-29 09:40:00,25.46,25.55,25.42,25.54,129000.0,17.0794,17.1398,17.0526,17.1331,129000.0
2006-06-29 09:45:00,25.55,25.85,25.54,25.81,231800.0,17.1398,17.341,17.1331,17.3142,231800.0
2006-06-29 09:50:00,25.79,25.86,25.73,25.85,218800.0,17.3008,17.3477,17.2605,17.341,218800.0
2006-06-29 09:55:00,25.85,25.86,25.66,25.68,239200.0,17.341,17.3477,17.2136,17.227,239200.0
2006-06-29 10:00:00,25.71,25.85,25.68,25.74,111400.0,17.2471,17.341,17.227,17.2672,111400.0
2006-06-29 10:05:00,25.78,25.84,25.77,25.82,91600.0,17.2941,17.3343,17.2874,17.3209,91600.0
2006-06-29 10:10:00,25.83,25.85,25.77,25.85,134600.0,17.3276,17.341,17.2874,17.341,134600.0
2006-06-29 10:15:00,25.86,25.89,25.77,25.78,168800.0,17.3477,17.3679,17.2874,17.2941,168800.0
2006-06-29 10:20:00,25.79,25.89,25.74,25.89,141200.0,17.3008,17.3679,17.2672,17.3679,141200.0
2006-06-29 10:25:00,25.89,25.89,25.79,25.85,106400.0,17.3679,17.3679,17.3008,17.341,106400.0
2006-06-29 10:30:00,25.85,25.89,25.83,25.84,77400.0,17.341,17.3679,17.3276,17.3343,77400.0
2006-06-29 10:35:00,25.86,25.88,25.8,25.82,144000.0,17.3477,17.3611,17.3075,17.3209,144000.0
2006-06-29 10:40:00,25.83,25.85,25.79,25.84,89200.0,17.3276,17.341,17.3008,17.3343,89200.0
2006-06-29 10:45:00,25.82,25.92,25.82,25.9,87000.0,17.3209,17.388,17.3209,17.3746,87000.0
2006-06-29 10:50:00,25.9,25.9,25.85,25.88,64400.0,17.3746,17.3746,17.341,17.3611,64400.0
2006-06-29 10:55:00,25.88,25.9,25.84,25.88,53600.0,17.3611,17.3746,17.3343,17.3611,53600.0
2006-06-29 11:00:00,25.88,25.95,25.86,25.92,125000.0,17.3611,17.4081,17.3477,17.388,125000.0
2006-06-29 11:05:00,25.93,25.95,25.88,25.89,128000.0,17.3947,17.4081,17.3611,17.3679,128000.0
2006-06-29 11:10:00,25.9,25.96,25.9,25.95,110800.0,17.3746,17.4148,17.3746,17.4081,110800.0
2006-06-29 11:15:00,25.96,25.97,25.93,25.97,35400.0,17.4148,17.4215,17.3947,17.4215,35400.0
2006-06-29 11:20:00,25.96,26.0,25.96,26.0,170000.0,17.4148,17.4416,17.4148,17.4416,170000.0
2006-06-29 11:25:00,26.0,26.03,25.98,26.0,149800.0,17.4416,17.4618,17.4282,17.4416,149800.0
2006-06-29 11:30:00,26.0,26.1,25.97,26.09,121000.0,17.4416,17.5087,17.4215,17.502,121000.0
2006-06-29 11:35:00,26.1,26.1,25.98,26.0,67400.0,17.5087,17.5087,17.4282,17.4416,67400.0
2006-06-29 11:40:00,26.0,26.02,25.94,25.94,77000.0,17.4416,17.4551,17.4014,17.4014,77000.0
2006-06-29 11:45:00,25.96,26.02,25.94,26.0,142400.0,17.4148,17.4551,17.4014,17.4416,142400.0
2006-06-29 11:50:00,26.0,26.03,25.95,25.97,355000.0,17.4416,17.4618,17.4081,17.4215,355000.0
2006-06-29 11:55:00,25.97,25.98,25.92,25.95,82800.0,17.4215,17.4282,17.388,17.4081,82800.0
2006-06-29 12:00:00,25.93,25.96,25.9,25.92,109800.0,17.3947,17.4148,17.3746,17.388,109800.0
2006-06-29 12:05:00,25.93,25.97,25.91,25.93,50600.0,17.3947,17.4215,17.3813,17.3947,50600.0
2006-06-29 12:10:00,25.92,25.97,25.9,25.96,146000.0,17.388,17.4215,17.3746,17.4148,146000.0
2006-06-29 12:15:00,25.97,26.09,25.96,26.05,60800.0,17.4215,17.502,17.4148,17.4752,60800.0
2006-06-29 12:20:00,26.05,26.07,26.0,26.02,20800.0,17.4752,17.4886,17.4416,17.4551,20800.0
2006-06-29 12:25:00,26.03,26.03,25.99,26.0,68800.0,17.4618,17.4618,17.4349,17.4416,68800.0
2006-06-29 12:30:00,25.99,26.02,25.99,26.0,40800.0,17.4349,17.4551,17.4349,17.4416,40800.0
2006-06-29 12:35:00,26.01,26.03,25.99,25.99,147000.0,17.4484,17.4618,17.4349,17.4349,147000.0
2006-06-29 12:40:00,25.99,26.02,25.97,26.02,84200.0,17.4349,17.4551,17.4215,17.4551,84200.0
2006-06-29 12:45:00,26.02,26.02,25.98,25.98,94600.0,17.4551,17.4551,17.4282,17.4282,94600.0
2006-06-29 12:50:00,25.98,26.05,25.97,26.05,129000.0,17.4282,17.4752,17.4215,17.4752,129000.0
2006-06-29 12:55:00,26.05,26.06,26.0,26.06,69600.0,17.4752,17.4819,17.4416,17.4819,69600.0
2006-06-29 13:00:00,26.04,26.06,26.02,26.05,60000.0,17.4685,17.4819,17.4551,17.4752,60000.0
2006-06-29 13:05:00,26.04,26.04,25.99,26.02,74400.0,17.4685,17.4685,17.4349,17.4551,74400.0
2006-06-29 13:10:00,26.04,26.09,26.04,26.08,93600.0,17.4685,17.502,17.4685,17.4953,93600.0
2006-06-29 13:15:00,26.08,26.09,26.05,26.07,102600.0,17.4953,17.502,17.4752,17.4886,102600.0
2006-06-29 13:20:00,26.08,26.18,26.06,26.18,146200.0,17.4953,17.5624,17.4819,17.5624,146200.0
2006-06-29 13:25:00,26.18,26.22,26.15,26.22,128400.0,17.5624,17.5892,17.5423,17.5892,128400.0
2006-06-29 13:30:00,26.22,26.22,26.14,26.18,124200.0,17.5892,17.5892,17.5356,17.5624,124200.0
2006-06-29 13:35:00,26.18,26.22,26.16,26.16,97600.0,17.5624,17.5892,17.549,17.549,97600.0
2006-06-29 13:40:00,26.17,26.24,26.16,26.23,74600.0,17.5557,17.6026,17.549,17.5959,74600.0
2006-06-29 13:45:00,26.24,26.25,26.18,26.19,92600.0,17.6026,17.6094,17.5624,17.5691,92600.0
2006-06-29 13:50:00,26.19,26.21,26.16,26.18,42200.0,17.5691,17.5825,17.549,17.5624,42200.0
2006-06-29 13:55:00,26.2,26.22,26.18,26.21,41000.0,17.5758,17.5892,17.5624,17.5825,41000.0
2006-06-29 14:00:00,26.21,26.35,26.21,26.25,143800.0,17.5825,17.6764,17.5825,17.6094,143800.0
2006-06-29 14:05:00,26.25,26.29,26.18,26.24,107200.0,17.6094,17.6362,17.5624,17.6026,107200.0
2006-06-29 14:10:00,26.24,26.25,26.11,26.21,123600.0,17.6026,17.6094,17.5154,17.5825,123600.0
2006-06-29 14:15:00,26.22,26.43,26.12,26.43,250600.0,17.5892,17.7301,17.5221,17.7301,250600.0
2006-06-29 14:20:00,26.43,26.72,26.42,26.71,443400.0,17.7301,17.9246,17.7234,17.9179,443400.0
2006-06-29 14:25:00,26.71,26.86,26.66,26.66,443800.0,17.9179,18.0186,17.8844,17.8844,443800.0
2006-06-29 14:30:00,26.66,26.66,26.43,26.47,268000.0,17.8844,17.8844,17.7301,17.7569,268000.0
2006-06-29 14:35:00,26.46,26.54,26.42,26.52,277400.0,17.7502,17.8039,17.7234,17.7905,277400.0
2006-06-29 14:40:00,26.53,26.71,26.53,26.68,330800.0,17.7972,17.9179,17.7972,17.8978,330800.0
2006-06-29 14:45:00,26.68,26.75,26.64,26.71,143000.0,17.8978,17.9448,17.871,17.9179,143000.0
2006-06-29 14:50:00,26.71,26.9,26.69,26.9,236200.0,17.9179,18.0454,17.9045,18.0454,236200.0
2006-06-29 14:55:00,26.9,26.96,26.87,26.93,287200.0,18.0454,18.0856,18.0253,18.0655,287200.0
2006-06-29 15:00:00,26.93,27.02,26.88,26.94,278800.0,18.0655,18.1259,18.032,18.0722,278800.0
2006-06-29 15:05:00,26.94,27.23,26.94,27.2,253200.0,18.0722,18.2668,18.0722,18.2466,253200.0
2006-06-29 15:10:00,27.18,27.39,27.18,27.27,467000.0,18.2332,18.3741,18.2332,18.2936,467000.0
2006-06-29 15:15:00,27.26,27.29,27.11,27.17,424200.0,18.2869,18.307,18.1863,18.2265,424200.0
2006-06-29 15:20:00,27.17,27.19,27.07,27.15,343000.0,18.2265,18.2399,18.1594,18.2131,343000.0
2006-06-29 15:25:00,27.13,27.3,27.1,27.25,242200.0,18.1997,18.3137,18.1796,18.2802,242200.0
2006-06-29 15:30:00,27.25,27.29,27.17,27.29,269200.0,18.2802,18.307,18.2265,18.307,269200.0
2006-06-29 15:35:00,27.29,27.36,27.27,27.34,315200.0,18.307,18.354,18.2936,18.3406,315200.0
2006-06-29 15:40:00,27.34,27.61,27.34,27.58,560000.0,18.3406,18.5217,18.3406,18.5016,560000.0
2006-06-29 15:45:00,27.61,27.71,27.53,27.58,806000.0,18.5217,18.5888,18.468,18.5016,806000.0
2006-06-29 15:50:00,27.59,27.71,27.53,27.7,600600.0,18.5083,18.5888,18.468,18.5821,600600.0
2006-06-29 15:55:00,27.7,27.73,27.58,27.62,718400.0,18.5821,18.6022,18.5016,18.5284,718400.0
2006-06-30 09:30:00,27.95,28.15,27.93,28.05,546400.0,18.7498,18.8839,18.7364,18.8169,546400.0
2006-06-30 09:35:00,28.04,28.13,27.98,28.07,278200.0,18.8101,18.8705,18.7699,18.8303,278200.0
2006-06-30 09:40:00,28.08,28.11,27.93,27.94,297600.0,18.837,18.8571,18.7364,18.7431,297600.0
2006-06-30 09:45:00,27.93,27.99,27.81,27.95,268200.0,18.7364,18.7766,18.6559,18.7498,268200.0
2006-06-30 09:50:00,27.95,28.04,27.92,27.95,376200.0,18.7498,18.8101,18.7296,18.7498,376200.0
2006-06-30 09:55:00,27.98,28.0,27.83,27.89,339600.0,18.7699,18.7833,18.6693,18.7095,339600.0
2006-06-30 10:00:00,27.88,27.94,27.77,27.93,249800.0,18.7028,18.7431,18.629,18.7364,249800.0
2006-06-30 10:05:00,27.91,27.91,27.77,27.77,262800.0,18.7229,18.7229,18.629,18.629,262800.0
2006-06-30 10:10:00,27.78,27.81,27.69,27.77,293800.0,18.6357,18.6559,18.5754,18.629,293800.0
2006-06-30 10:15:00,27.79,27.9,27.75,27.75,197400.0,18.6424,18.7162,18.6156,18.6156,197400.0
2006-06-30 10:20:00,27.75,27.84,27.67,27.67,191800.0,18.6156,18.676,18.5619,18.5619,191800.0
2006-06-30 10:25:00,27.67,27.7,27.63,27.65,534200.0,18.5619,18.5821,18.5351,18.5485,534200.0
2006-06-30 10:30:00,27.65,27.68,27.55,27.62,425200.0,18.5485,18.5686,18.4814,18.5284,425200.0
2006-06-30 10:35:00,27.61,27.85,27.61,27.79,239400.0,18.5217,18.6827,18.5217,18.6424,239400.0
2006-06-30 10:40:00,27.78,27.83,27.75,27.82,139800.0,18.6357,18.6693,18.6156,18.6626,139800.0
2006-06-30 10:45:00,27.82,27.86,27.78,27.84,150000.0,18.6626,18.6894,18.6357,18.676,150000.0
2006-06-30 10:50:00,27.85,27.93,27.79,27.8,273800.0,18.6827,18.7364,18.6424,18.6491,273800.0
2006-06-30 10:55:00,27.81,27.85,27.79,27.79,257600.0,18.6559,18.6827,18.6424,18.6424,257600.0
2006-06-30 11:00:00,27.79,27.84,27.77,27.82,128000.0,18.6424,18.676,18.629,18.6626,128000.0
2006-06-30 11:05:00,27.81,27.89,27.79,27.79,121400.0,18.6559,18.7095,18.6424,18.6424,121400.0
2006-06-30 11:10:00,27.79,27.86,27.74,27.83,129800.0,18.6424,18.6894,18.6089,18.6693,129800.0
2006-06-30 11:15:00,27.85,27.91,27.8,27.82,103600.0,18.6827,18.7229,18.6491,18.6626,103600.0
2006-06-30 11:20:00,27.82,27.86,27.78,27.8,89600.0,18.6626,18.6894,18.6357,18.6491,89600.0
2006-06-30 11:25:00,27.8,27.81,27.66,27.69,200200.0,18.6491,18.6559,18.5552,18.5754,200200.0
2006-06-30 11:30:00,27.69,27.69,27.61,27.64,163600.0,18.5754,18.5754,18.5217,18.5418,163600.0
2006-06-30 11:35:00,27.63,27.66,27.56,27.56,148200.0,18.5351,18.5552,18.4881,18.4881,148200.0
2006-06-30 11:40:00,27.55,27.65,27.54,27.64,154400.0,18.4814,18.5485,18.4747,18.5418,154400.0
2006-06-30 11:45:00,27.64,27.65,27.61,27.64,80400.0,18.5418,18.5485,18.5217,18.5418,80400.0
2006-06-30 11:50:00,27.65,27.65,27.59,27.63,179000.0,18.5485,18.5485,18.5083,18.5351,179000.0
2006-06-30 11:55:00,27.63,27.63,27.58,27.58,116400.0,18.5351,18.5351,18.5016,18.5016,116400.0
2006-06-30 12:00:00,27.59,27.67,27.58,27.66,93200.0,18.5083,18.5619,18.5016,18.5552,93200.0
2006-06-30 12:05:00,27.66,27.7,27.59,27.7,122200.0,18.5552,18.5821,18.5083,18.5821,122200.0
2006-06-30 12:10:00,27.7,27.7,27.58,27.59,112600.0,18.5821,18.5821,18.5016,18.5083,112600.0
2006-06-30 12:15:00,27.58,27.59,27.55,27.55,76800.0,18.5016,18.5083,18.4814,18.4814,76800.0
2006-06-30 12:20:00,27.56,27.57,27.51,27.53,111400.0,18.4881,18.4949,18.4546,18.468,111400.0
2006-06-30 12:25:00,27.54,27.58,27.47,27.55,110600.0,18.4747,18.5016,18.4278,18.4814,110600.0
2006-06-30 12:30:00,27.54,27.58,27.5,27.51,56800.0,18.4747,18.5016,18.4479,18.4546,56800.0
2006-06-30 12:35:00,27.5,27.54,27.48,27.5,64600.0,18.4479,18.4747,18.4345,18.4479,64600.0
2006-06-30 12:40:00,27.49,27.5,27.46,27.49,91200.0,18.4412,18.4479,18.4211,18.4412,91200.0
2006-06-30 12:45:00,27.49,27.55,27.47,27.52,68200.0,18.4412,18.4814,18.4278,18.4613,68200.0
2006-06-30 12:50:00,27.52,27.54,27.5,27.52,52400.0,18.4613,18.4747,18.4479,18.4613,52400.0
2006-06-30 12:55:00,27.52,27.53,27.49,27.49,46800.0,18.4613,18.468,18.4412,18.4412,46800.0
2006-06-30 13:00:00,27.5,27.5,27.46,27.46,29000.0,18.4479,18.4479,18.4211,18.4211,29000.0
2006-06-30 13:05:00,27.47,27.5,27.43,27.46,100400.0,18.4278,18.4479,18.4009,18.4211,100400.0
2006-06-30 13:10:00,27.47,27.5,27.47,27.47,90200.0,18.4278,18.4479,18.4278,18.4278,90200.0
2006-06-30 13:15:00,27.47,27.5,27.46,27.48,101600.0,18.4278,18.4479,18.4211,18.4345,101600.0
2006-06-30 13:20:00,27.47,27.5,27.44,27.45,66600.0,18.4278,18.4479,18.4076,18.4144,66600.0
2006-06-30 13:25:00,27.45,27.45,27.42,27.43,81200.0,18.4144,18.4144,18.3942,18.4009,81200.0
2006-06-30 13:30:00,27.43,27.5,27.42,27.5,73000.0,18.4009,18.4479,18.3942,18.4479,73000.0
2006-06-30 13:35:00,27.5,27.5,27.47,27.48,66400.0,18.4479,18.4479,18.4278,18.4345,66400.0
2006-06-30 13:40:00,27.48,27.48,27.43,27.45,30800.0,18.4345,18.4345,18.4009,18.4144,30800.0
2006-06-30 13:45:00,27.46,27.52,27.45,27.5,74200.0,18.4211,18.4613,18.4144,18.4479,74200.0
2006-06-30 13:50:00,27.5,27.59,27.49,27.58,141800.0,18.4479,18.5083,18.4412,18.5016,141800.0
2006-06-30 13:55:00,27.58,27.63,27.57,27.62,160800.0,18.5016,18.5351,18.4949,18.5284,160800.0
2006-06-30 14:00:00,27.63,27.66,27.6,27.65,97400.0,18.5351,18.5552,18.515,18.5485,97400.0
2006-06-30 14:05:00,27.64,27.78,27.63,27.73,111400.0,18.5418,18.6357,18.5351,18.6022,111400.0
2006-06-30 14:10:00,27.73,27.83,27.73,27.82,87000.0,18.6022,18.6693,18.6022,18.6626,87000.0
2006-06-30 14:15:00,27.82,27.89,27.81,27.86,183200.0,18.6626,18.7095,18.6559,18.6894,183200.0
2006-06-30 14:20:00,27.86,27.88,27.79,27.86,94400.0,18.6894,18.7028,18.6424,18.6894,94400.0
2006-06-30 14:25:00,27.86,27.86,27.81,27.84,63400.0,18.6894,18.6894,18.6559,18.676,63400.0
2006-06-30 14:30:00,27.83,27.84,27.78,27.79,56200.0,18.6693,18.676,18.6357,18.6424,56200.0
2006-06-30 14:35:00,27.78,27.86,27.77,27.78,58400.0,18.6357,18.6894,18.629,18.6357,58400.0
2006-06-30 14:40:00,27.79,27.81,27.78,27.79,40000.0,18.6424,18.6559,18.6357,18.6424,40000.0
2006-06-30 14:45:00,27.79,27.8,27.77,27.78,24600.0,18.6424,18.6491,18.629,18.6357,24600.0
2006-06-30 14:50:00,27.78,27.88,27.78,27.88,75000.0,18.6357,18.7028,18.6357,18.7028,75000.0
2006-06-30 14:55:00,27.89,27.91,27.84,27.86,51400.0,18.7095,18.7229,18.676,18.6894,51400.0
2006-06-30 15:00:00,27.85,27.88,27.8,27.84,41400.0,18.6827,18.7028,18.6491,18.676,41400.0
2006-06-30 15:05:00,27.84,27.86,27.83,27.83,20400.0,18.676,18.6894,18.6693,18.6693,20400.0
2006-06-30 15:10:00,27.83,27.84,27.79,27.79,59400.0,18.6693,18.676,18.6424,18.6424,59400.0
2006-06-30 15:15:00,27.79,27.79,27.74,27.77,40600.0,18.6424,18.6424,18.6089,18.629,40600.0
2006-06-30 15:20:00,27.75,27.77,27.71,27.72,72000.0,18.6156,18.629,18.5888,18.5955,72000.0
2006-06-30 15:25:00,27.71,27.72,27.65,27.68,56400.0,18.5888,18.5955,18.5485,18.5686,56400.0
2006-06-30 15:30:00,27.68,27.68,27.65,27.67,57200.0,18.5686,18.5686,18.5485,18.5619,57200.0
2006-06-30 15:35:00,27.67,27.69,27.65,27.66,66800.0,18.5619,18.5754,18.5485,18.5552,66800.0
2006-06-30 15:40:00,27.66,27.68,27.64,27.67,51000.0,18.5552,18.5686,18.5418,18.5619,51000.0
2006-06-30 15:45:00,27.67,27.72,27.66,27.72,100600.0,18.5619,18.5955,18.5552,18.5955,100600.0
2006-06-30 15:50:00,27.71,27.8,27.71,27.8,78200.0,18.5888,18.6491,18.5888,18.6491,78200.0
2006-06-30 15:55:00,27.8,27.8,27.74,27.74,190800.0,18.6491,18.6491,18.6089,18.6089,190800.0
2006-07-03 09:30:00,28.6,28.63,28.2,28.41,449000.0,19.1858,19.2059,18.9175,19.0584,449000.0
2006-07-03 09:35:00,28.42,28.63,28.38,28.42,199600.0,19.0651,19.2059,19.0382,19.0651,199600.0
2006-07-03 09:40:00,28.4,28.43,28.31,28.34,158400.0,19.0516,19.0718,18.9913,19.0114,158400.0
2006-07-03 09:45:00,28.36,28.47,28.35,28.36,145400.0,19.0248,19.0986,19.0181,19.0248,145400.0
2006-07-03 09:50:00,28.38,28.55,28.37,28.45,138800.0,19.0382,19.1523,19.0315,19.0852,138800.0
2006-07-03 09:55:00,28.5,28.6,28.46,28.57,111800.0,19.1187,19.1858,19.0919,19.1657,111800.0
2006-07-03 10:00:00,28.58,28.6,28.51,28.56,136800.0,19.1724,19.1858,19.1254,19.159,136800.0
2006-07-03 10:05:00,28.58,28.61,28.56,28.61,137200.0,19.1724,19.1925,19.159,19.1925,137200.0
2006-07-03 10:10:00,28.61,28.68,28.6,28.61,144400.0,19.1925,19.2395,19.1858,19.1925,144400.0
2006-07-03 10:15:00,28.62,28.64,28.6,28.62,70600.0,19.1992,19.2126,19.1858,19.1992,70600.0
2006-07-03 10:20:00,28.62,28.64,28.58,28.62,99600.0,19.1992,19.2126,19.1724,19.1992,99600.0
2006-07-03 10:25:00,28.61,28.74,28.61,28.74,147200.0,19.1925,19.2797,19.1925,19.2797,147200.0
2006-07-03 10:30:00,28.73,28.86,28.73,28.86,154400.0,19.273,19.3602,19.273,19.3602,154400.0
2006-07-03 10:35:00,28.86,29.02,28.86,29.02,235200.0,19.3602,19.4676,19.3602,19.4676,235200.0
2006-07-03 10:40:00,29.01,29.1,28.94,28.96,290800.0,19.4609,19.5212,19.4139,19.4273,290800.0
2006-07-03 10:45:00,28.96,29.05,28.85,28.98,153800.0,19.4273,19.4877,19.3535,19.4407,153800.0
2006-07-03 10:50:00,28.95,29.0,28.86,28.87,112000.0,19.4206,19.4541,19.3602,19.3669,112000.0
2006-07-03 10:55:00,28.9,28.92,28.86,28.91,87800.0,19.3871,19.4005,19.3602,19.3938,87800.0
2006-07-03 11:00:00,28.91,28.95,28.78,28.83,192200.0,19.3938,19.4206,19.3066,19.3401,192200.0
2006-07-03 11:05:00,28.82,29.0,28.79,29.0,97400.0,19.3334,19.4541,19.3133,19.4541,97400.0
2006-07-03 11:10:00,29.0,29.12,28.98,29.07,231200.0,19.4541,19.5346,19.4407,19.5011,231200.0
2006-07-03 11:15:00,29.07,29.12,29.07,29.11,113000.0,19.5011,19.5346,19.5011,19.5279,113000.0
2006-07-03 11:20:00,29.11,29.11,29.02,29.07,76600.0,19.5279,19.5279,19.4676,19.5011,76600.0
2006-07-03 11:25:00,29.08,29.19,29.07,29.18,147400.0,19.5078,19.5816,19.5011,19.5749,147400.0
2006-07-03 11:30:00,29.18,29.2,29.09,29.14,206400.0,19.5749,19.5883,19.5145,19.5481,206400.0
2006-07-03 11:35:00,29.14,29.14,29.07,29.07,181800.0,19.5481,19.5481,19.5011,19.5011,181800.0
2006-07-03 11:40:00,29.08,29.1,29.0,29.02,158600.0,19.5078,19.5212,19.4541,19.4676,158600.0
2006-07-03 11:45:00,29.02,29.04,29.0,29.03,221600.0,19.4676,19.481,19.4541,19.4743,221600.0
2006-07-03 11:50:00,29.03,29.11,29.0,29.09,397200.0,19.4743,19.5279,19.4541,19.5145,397200.0
2006-07-03 11:55:00,29.08,29.09,29.0,29.0,108400.0,19.5078,19.5145,19.4541,19.4541,108400.0
2006-07-03 12:00:00,29.0,29.02,28.98,29.0,135000.0,19.4541,19.4676,19.4407,19.4541,135000.0
2006-07-03 12:05:00,29.02,29.04,28.97,29.03,188200.0,19.4676,19.481,19.434,19.4743,188200.0
2006-07-03 12:10:00,29.03,29.09,29.03,29.07,210200.0,19.4743,19.5145,19.4743,19.5011,210200.0
2006-07-03 12:15:00,29.06,29.08,29.02,29.05,124800.0,19.4944,19.5078,19.4676,19.4877,124800.0
2006-07-03 12:20:00,29.05,29.08,29.03,29.05,119400.0,19.4877,19.5078,19.4743,19.4877,119400.0
2006-07-03 12:25:00,29.05,29.13,29.05,29.11,200200.0,19.4877,19.5414,19.4877,19.5279,200200.0
2006-07-03 12:30:00,29.11,29.24,29.11,29.22,189600.0,19.5279,19.6151,19.5279,19.6017,189600.0
2006-07-03 12:35:00,29.21,29.32,29.21,29.27,238800.0,19.595,19.6688,19.595,19.6353,238800.0
2006-07-03 12:40:00,29.26,29.31,29.25,29.28,163600.0,19.6286,19.6621,19.6219,19.642,163600.0
2006-07-03 12:45:00,29.29,29.3,29.17,29.18,200600.0,19.6487,19.6554,19.5682,19.5749,200600.0
2006-07-03 12:50:00,29.2,29.21,29.16,29.17,143000.0,19.5883,19.595,19.5615,19.5682,143000.0
2006-07-03 12:55:00,29.18,29.25,29.17,29.24,169800.0,19.5749,19.6219,19.5682,19.6151,169800.0
2006-07-03 13:00:00,29.24,29.27,29.21,29.27,172400.0,19.6151,19.6353,19.595,19.6353,172400.0
2006-07-03 13:05:00,29.09,29.09,29.09,29.09,400.0,19.5145,19.5145,19.5145,19.5145,400.0
2006-07-03 13:10:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:15:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:20:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:25:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:30:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:35:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:40:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:45:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:50:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:55:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:00:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:05:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:10:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:15:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:20:00,29.27,29.27,29.27,29.27,1600.0,19.6353,19.6353,19.6353,19.6353,1600.0
2006-07-03 14:25:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 14:30:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 14:35:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 14:40:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 14:45:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 14:50:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 14:55:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:00:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:05:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:10:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:15:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:20:00,29.25,29.25,29.25,29.25,200.0,19.6219,19.6219,19.6219,19.6219,200.0
2006-07-03 15:25:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-03 15:30:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-03 15:35:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-03 15:40:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-03 15:45:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-03 15:50:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-03 15:55:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-05 09:30:00,28.95,28.97,28.6,28.63,359000.0,19.4206,19.434,19.1858,19.2059,359000.0
2006-07-05 09:35:00,28.63,28.63,28.36,28.4,412200.0,19.2059,19.2059,19.0248,19.0516,412200.0
2006-07-05 09:40:00,28.41,28.43,28.13,28.21,297600.0,19.0584,19.0718,18.8705,18.9242,297600.0
2006-07-05 09:45:00,28.22,28.33,28.18,28.23,346800.0,18.9309,19.0047,18.9041,18.9376,346800.0
2006-07-05 09:50:00,28.23,28.5,28.22,28.47,360400.0,18.9376,19.1187,18.9309,19.0986,360400.0
2006-07-05 09:55:00,28.47,28.58,28.43,28.57,393600.0,19.0986,19.1724,19.0718,19.1657,393600.0
2006-07-05 10:00:00,28.58,28.64,28.33,28.33,335600.0,19.1724,19.2126,19.0047,19.0047,335600.0
2006-07-05 10:05:00,28.35,28.35,28.2,28.22,342800.0,19.0181,19.0181,18.9175,18.9309,342800.0
2006-07-05 10:10:00,28.22,28.32,28.2,28.23,224400.0,18.9309,18.998,18.9175,18.9376,224400.0
2006-07-05 10:15:00,28.23,28.23,28.13,28.16,368000.0,18.9376,18.9376,18.8705,18.8906,368000.0
2006-07-05 10:20:00,28.16,28.32,28.16,28.3,189600.0,18.8906,18.998,18.8906,18.9846,189600.0
2006-07-05 10:25:00,28.29,28.32,28.27,28.31,120800.0,18.9779,18.998,18.9644,18.9913,120800.0
2006-07-05 10:30:00,28.3,28.3,28.16,28.16,132000.0,18.9846,18.9846,18.8906,18.8906,132000.0
2006-07-05 10:35:00,28.15,28.18,28.13,28.15,134200.0,18.8839,18.9041,18.8705,18.8839,134200.0
2006-07-05 10:40:00,28.15,28.17,28.09,28.11,197200.0,18.8839,18.8974,18.8437,18.8571,197200.0
2006-07-05 10:45:00,28.11,28.13,28.0,28.06,372200.0,18.8571,18.8705,18.7833,18.8236,372200.0
2006-07-05 10:50:00,28.08,28.15,28.08,28.1,172800.0,18.837,18.8839,18.837,18.8504,172800.0
2006-07-05 10:55:00,28.1,28.12,28.06,28.1,117400.0,18.8504,18.8638,18.8236,18.8504,117400.0
2006-07-05 11:00:00,28.1,28.12,28.06,28.08,85400.0,18.8504,18.8638,18.8236,18.837,85400.0
2006-07-05 11:05:00,28.09,28.13,28.05,28.11,246800.0,18.8437,18.8705,18.8169,18.8571,246800.0
2006-07-05 11:10:00,28.13,28.13,28.07,28.08,113600.0,18.8705,18.8705,18.8303,18.837,113600.0
2006-07-05 11:15:00,28.08,28.09,28.03,28.06,392400.0,18.837,18.8437,18.8034,18.8236,392400.0
2006-07-05 11:20:00,28.07,28.1,28.05,28.1,73400.0,18.8303,18.8504,18.8169,18.8504,73400.0
2006-07-05 11:25:00,28.07,28.14,28.07,28.13,141200.0,18.8303,18.8772,18.8303,18.8705,141200.0
2006-07-05 11:30:00,28.12,28.21,28.12,28.16,211600.0,18.8638,18.9242,18.8638,18.8906,211600.0
2006-07-05 11:35:00,28.16,28.24,28.14,28.23,174000.0,18.8906,18.9443,18.8772,18.9376,174000.0
2006-07-05 11:40:00,28.24,28.25,28.12,28.12,155800.0,18.9443,18.951,18.8638,18.8638,155800.0
2006-07-05 11:45:00,28.12,28.2,28.11,28.18,169400.0,18.8638,18.9175,18.8571,18.9041,169400.0
2006-07-05 11:50:00,28.19,28.2,28.14,28.19,78200.0,18.9108,18.9175,18.8772,18.9108,78200.0
2006-07-05 11:55:00,28.19,28.21,28.17,28.18,176800.0,18.9108,18.9242,18.8974,18.9041,176800.0
2006-07-05 12:00:00,28.18,28.19,28.05,28.06,200200.0,18.9041,18.9108,18.8169,18.8236,200200.0
2006-07-05 12:05:00,28.06,28.07,27.94,28.03,316200.0,18.8236,18.8303,18.7431,18.8034,316200.0
2006-07-05 12:10:00,28.04,28.11,28.04,28.07,100000.0,18.8101,18.8571,18.8101,18.8303,100000.0
2006-07-05 12:15:00,28.07,28.17,28.07,28.14,87200.0,18.8303,18.8974,18.8303,18.8772,87200.0
2006-07-05 12:20:00,28.12,28.14,28.04,28.04,83000.0,18.8638,18.8772,18.8101,18.8101,83000.0
2006-07-05 12:25:00,28.04,28.09,28.04,28.06,161200.0,18.8101,18.8437,18.8101,18.8236,161200.0
2006-07-05 12:30:00,28.06,28.06,28.0,28.02,111200.0,18.8236,18.8236,18.7833,18.7967,111200.0
2006-07-05 12:35:00,28.02,28.03,27.96,28.0,112800.0,18.7967,18.8034,18.7565,18.7833,112800.0
2006-07-05 12:40:00,28.0,28.07,27.98,28.05,80400.0,18.7833,18.8303,18.7699,18.8169,80400.0
2006-07-05 12:45:00,28.05,28.11,28.01,28.11,56400.0,18.8169,18.8571,18.79,18.8571,56400.0
2006-07-05 12:50:00,28.11,28.18,28.05,28.1,138600.0,18.8571,18.9041,18.8169,18.8504,138600.0
2006-07-05 12:55:00,28.13,28.15,28.08,28.09,110400.0,18.8705,18.8839,18.837,18.8437,110400.0
2006-07-05 13:00:00,28.1,28.17,28.09,28.13,72800.0,18.8504,18.8974,18.8437,18.8705,72800.0
2006-07-05 13:05:00,28.11,28.15,28.08,28.13,73800.0,18.8571,18.8839,18.837,18.8705,73800.0
2006-07-05 13:10:00,28.14,28.2,28.12,28.18,141000.0,18.8772,18.9175,18.8638,18.9041,141000.0
2006-07-05 13:15:00,28.17,28.3,28.13,28.3,110200.0,18.8974,18.9846,18.8705,18.9846,110200.0
2006-07-05 13:20:00,28.3,28.34,28.27,28.32,102400.0,18.9846,19.0114,18.9644,18.998,102400.0
2006-07-05 13:25:00,28.32,28.35,28.3,28.3,35800.0,18.998,19.0181,18.9846,18.9846,35800.0
2006-07-05 13:30:00,28.3,28.4,28.29,28.4,137200.0,18.9846,19.0516,18.9779,19.0516,137200.0
2006-07-05 13:35:00,28.39,28.49,28.39,28.48,125800.0,19.0449,19.112,19.0449,19.1053,125800.0
2006-07-05 13:40:00,28.48,28.49,28.45,28.46,74200.0,19.1053,19.112,19.0852,19.0919,74200.0
2006-07-05 13:45:00,28.46,28.46,28.39,28.43,114000.0,19.0919,19.0919,19.0449,19.0718,114000.0
2006-07-05 13:50:00,28.42,28.44,28.4,28.43,62800.0,19.0651,19.0785,19.0516,19.0718,62800.0
2006-07-05 13:55:00,28.43,28.47,28.39,28.46,126600.0,19.0718,19.0986,19.0449,19.0919,126600.0
2006-07-05 14:00:00,28.47,28.5,28.43,28.46,241200.0,19.0986,19.1187,19.0718,19.0919,241200.0
2006-07-05 14:05:00,28.46,28.47,28.41,28.41,48400.0,19.0919,19.0986,19.0584,19.0584,48400.0
2006-07-05 14:10:00,28.41,28.41,28.3,28.33,91200.0,19.0584,19.0584,18.9846,19.0047,91200.0
2006-07-05 14:15:00,28.33,28.38,28.33,28.36,52000.0,19.0047,19.0382,19.0047,19.0248,52000.0
2006-07-05 14:20:00,28.37,28.39,28.33,28.35,39800.0,19.0315,19.0449,19.0047,19.0181,39800.0
2006-07-05 14:25:00,28.35,28.37,28.3,28.36,47600.0,19.0181,19.0315,18.9846,19.0248,47600.0
2006-07-05 14:30:00,28.37,28.44,28.35,28.44,59000.0,19.0315,19.0785,19.0181,19.0785,59000.0
2006-07-05 14:35:00,28.44,28.53,28.43,28.47,167600.0,19.0785,19.1389,19.0718,19.0986,167600.0
2006-07-05 14:40:00,28.45,28.51,28.45,28.49,61600.0,19.0852,19.1254,19.0852,19.112,61600.0
2006-07-05 14:45:00,28.5,28.5,28.45,28.45,66400.0,19.1187,19.1187,19.0852,19.0852,66400.0
2006-07-05 14:50:00,28.45,28.51,28.45,28.5,68800.0,19.0852,19.1254,19.0852,19.1187,68800.0
2006-07-05 14:55:00,28.5,28.51,28.46,28.5,34800.0,19.1187,19.1254,19.0919,19.1187,34800.0
2006-07-05 15:00:00,28.5,28.5,28.43,28.47,59800.0,19.1187,19.1187,19.0718,19.0986,59800.0
2006-07-05 15:05:00,28.47,28.47,28.4,28.4,41000.0,19.0986,19.0986,19.0516,19.0516,41000.0
2006-07-05 15:10:00,28.41,28.43,28.35,28.36,59400.0,19.0584,19.0718,19.0181,19.0248,59400.0
2006-07-05 15:15:00,28.36,28.38,28.31,28.31,45400.0,19.0248,19.0382,18.9913,18.9913,45400.0
2006-07-05 15:20:00,28.33,28.36,28.3,28.31,79200.0,19.0047,19.0248,18.9846,18.9913,79200.0
2006-07-05 15:25:00,28.31,28.39,28.31,28.35,74400.0,18.9913,19.0449,18.9913,19.0181,74400.0
2006-07-05 15:30:00,28.35,28.36,28.3,28.31,162800.0,19.0181,19.0248,18.9846,18.9913,162800.0
2006-07-05 15:35:00,28.32,28.36,28.3,28.3,87600.0,18.998,19.0248,18.9846,18.9846,87600.0
2006-07-05 15:40:00,28.3,28.34,28.28,28.3,101200.0,18.9846,19.0114,18.9711,18.9846,101200.0
2006-07-05 15:45:00,28.31,28.46,28.28,28.43,85600.0,18.9913,19.0919,18.9711,19.0718,85600.0
2006-07-05 15:50:00,28.43,28.45,28.37,28.38,97800.0,19.0718,19.0852,19.0315,19.0382,97800.0
2006-07-05 15:55:00,28.39,28.41,28.36,28.4,190600.0,19.0449,19.0584,19.0248,19.0516,190600.0
2006-07-06 09:30:00,28.5,28.61,28.45,28.6,170800.0,19.1187,19.1925,19.0852,19.1858,170800.0
2006-07-06 09:35:00,28.58,28.7,28.54,28.7,256800.0,19.1724,19.2529,19.1456,19.2529,256800.0
2006-07-06 09:40:00,28.67,28.75,28.57,28.57,241800.0,19.2328,19.2864,19.1657,19.1657,241800.0
2006-07-06 09:45:00,28.6,28.75,28.59,28.69,191600.0,19.1858,19.2864,19.1791,19.2462,191600.0
2006-07-06 09:50:00,28.7,28.96,28.7,28.86,237800.0,19.2529,19.4273,19.2529,19.3602,237800.0
2006-07-06 09:55:00,28.86,29.06,28.85,29.04,214600.0,19.3602,19.4944,19.3535,19.481,214600.0
2006-07-06 10:00:00,29.03,29.25,29.0,29.14,271000.0,19.4743,19.6219,19.4541,19.5481,271000.0
2006-07-06 10:05:00,29.14,29.18,29.05,29.18,220200.0,19.5481,19.5749,19.4877,19.5749,220200.0
2006-07-06 10:10:00,29.19,29.3,29.17,29.23,236600.0,19.5816,19.6554,19.5682,19.6084,236600.0
2006-07-06 10:15:00,29.25,29.52,29.21,29.49,348400.0,19.6219,19.803,19.595,19.7829,348400.0
2006-07-06 10:20:00,29.48,29.59,29.39,29.5,400600.0,19.7761,19.8499,19.7158,19.7896,400600.0
2006-07-06 10:25:00,29.48,29.69,29.47,29.59,249200.0,19.7761,19.917,19.7694,19.8499,249200.0
2006-07-06 10:30:00,29.59,29.6,29.45,29.45,457600.0,19.8499,19.8566,19.756,19.756,457600.0
2006-07-06 10:35:00,29.45,29.55,29.4,29.48,255200.0,19.756,19.8231,19.7225,19.7761,255200.0
2006-07-06 10:40:00,29.48,29.53,29.4,29.49,162800.0,19.7761,19.8097,19.7225,19.7829,162800.0
2006-07-06 10:45:00,29.49,29.53,29.47,29.49,156400.0,19.7829,19.8097,19.7694,19.7829,156400.0
2006-07-06 10:50:00,29.5,29.5,29.39,29.4,170000.0,19.7896,19.7896,19.7158,19.7225,170000.0
2006-07-06 10:55:00,29.4,29.47,29.35,29.45,150800.0,19.7225,19.7694,19.6889,19.756,150800.0
2006-07-06 11:00:00,29.44,29.48,29.42,29.45,104000.0,19.7493,19.7761,19.7359,19.756,104000.0
2006-07-06 11:05:00,29.45,29.46,29.41,29.42,65800.0,19.756,19.7627,19.7292,19.7359,65800.0
2006-07-06 11:10:00,29.42,29.44,29.32,29.36,90000.0,19.7359,19.7493,19.6688,19.6956,90000.0
2006-07-06 11:15:00,29.36,29.44,29.36,29.4,88200.0,19.6956,19.7493,19.6956,19.7225,88200.0
2006-07-06 11:20:00,29.4,29.55,29.4,29.53,90600.0,19.7225,19.8231,19.7225,19.8097,90600.0
2006-07-06 11:25:00,29.53,29.55,29.43,29.46,144200.0,19.8097,19.8231,19.7426,19.7627,144200.0
2006-07-06 11:30:00,29.45,29.47,29.35,29.36,155200.0,19.756,19.7694,19.6889,19.6956,155200.0
2006-07-06 11:35:00,29.36,29.43,29.36,29.4,84400.0,19.6956,19.7426,19.6956,19.7225,84400.0
2006-07-06 11:40:00,29.4,29.41,29.38,29.38,41600.0,19.7225,19.7292,19.7091,19.7091,41600.0
2006-07-06 11:45:00,29.38,29.41,29.37,29.38,66800.0,19.7091,19.7292,19.7024,19.7091,66800.0
2006-07-06 11:50:00,29.38,29.43,29.37,29.38,80200.0,19.7091,19.7426,19.7024,19.7091,80200.0
2006-07-06 11:55:00,29.38,29.39,29.25,29.29,123400.0,19.7091,19.7158,19.6219,19.6487,123400.0
2006-07-06 12:00:00,29.28,29.32,29.23,29.28,68000.0,19.642,19.6688,19.6084,19.642,68000.0
2006-07-06 12:05:00,29.28,29.4,29.25,29.4,74200.0,19.642,19.7225,19.6219,19.7225,74200.0
2006-07-06 12:10:00,29.4,29.47,29.4,29.46,78200.0,19.7225,19.7694,19.7225,19.7627,78200.0
2006-07-06 12:15:00,29.46,29.47,29.32,29.34,149600.0,19.7627,19.7694,19.6688,19.6822,149600.0
2006-07-06 12:20:00,29.33,29.34,29.24,29.29,78400.0,19.6755,19.6822,19.6151,19.6487,78400.0
2006-07-06 12:25:00,29.31,29.36,29.29,29.34,118000.0,19.6621,19.6956,19.6487,19.6822,118000.0
2006-07-06 12:30:00,29.32,29.33,29.25,29.27,58400.0,19.6688,19.6755,19.6219,19.6353,58400.0
2006-07-06 12:35:00,29.27,29.27,29.14,29.14,71400.0,19.6353,19.6353,19.5481,19.5481,71400.0
2006-07-06 12:40:00,29.14,29.2,29.11,29.15,111800.0,19.5481,19.5883,19.5279,19.5548,111800.0
2006-07-06 12:45:00,29.16,29.16,29.02,29.1,92000.0,19.5615,19.5615,19.4676,19.5212,92000.0
2006-07-06 12:50:00,29.11,29.18,29.1,29.14,119400.0,19.5279,19.5749,19.5212,19.5481,119400.0
2006-07-06 12:55:00,29.14,29.14,29.08,29.11,90800.0,19.5481,19.5481,19.5078,19.5279,90800.0
2006-07-06 13:00:00,29.11,29.18,29.11,29.14,120000.0,19.5279,19.5749,19.5279,19.5481,120000.0
2006-07-06 13:05:00,29.15,29.18,29.13,29.14,47600.0,19.5548,19.5749,19.5414,19.5481,47600.0
2006-07-06 13:10:00,29.14,29.17,29.13,29.14,33400.0,19.5481,19.5682,19.5414,19.5481,33400.0
2006-07-06 13:15:00,29.15,29.15,29.12,29.14,33800.0,19.5548,19.5548,19.5346,19.5481,33800.0
2006-07-06 13:20:00,29.14,29.23,29.13,29.22,77000.0,19.5481,19.6084,19.5414,19.6017,77000.0
2006-07-06 13:25:00,29.21,29.22,29.17,29.18,51000.0,19.595,19.6017,19.5682,19.5749,51000.0
2006-07-06 13:30:00,29.17,29.18,29.15,29.16,52600.0,19.5682,19.5749,19.5548,19.5615,52600.0
2006-07-06 13:35:00,29.17,29.2,29.16,29.18,39800.0,19.5682,19.5883,19.5615,19.5749,39800.0
2006-07-06 13:40:00,29.18,29.33,29.18,29.33,101000.0,19.5749,19.6755,19.5749,19.6755,101000.0
2006-07-06 13:45:00,29.31,29.38,29.26,29.28,105600.0,19.6621,19.7091,19.6286,19.642,105600.0
2006-07-06 13:50:00,29.28,29.31,29.21,29.21,42200.0,19.642,19.6621,19.595,19.595,42200.0
2006-07-06 13:55:00,29.22,29.22,29.17,29.17,43200.0,19.6017,19.6017,19.5682,19.5682,43200.0
2006-07-06 14:00:00,29.16,29.22,29.15,29.15,51400.0,19.5615,19.6017,19.5548,19.5548,51400.0
2006-07-06 14:05:00,29.15,29.16,29.08,29.08,90800.0,19.5548,19.5615,19.5078,19.5078,90800.0
2006-07-06 14:10:00,29.1,29.1,28.95,28.96,210200.0,19.5212,19.5212,19.4206,19.4273,210200.0
2006-07-06 14:15:00,28.97,29.03,28.93,28.96,86200.0,19.434,19.4743,19.4072,19.4273,86200.0
2006-07-06 14:20:00,28.96,29.0,28.92,28.95,94600.0,19.4273,19.4541,19.4005,19.4206,94600.0
2006-07-06 14:25:00,28.95,28.95,28.85,28.92,121000.0,19.4206,19.4206,19.3535,19.4005,121000.0
2006-07-06 14:30:00,28.92,28.93,28.78,28.79,63400.0,19.4005,19.4072,19.3066,19.3133,63400.0
2006-07-06 14:35:00,28.79,28.9,28.77,28.9,157800.0,19.3133,19.3871,19.2999,19.3871,157800.0
2006-07-06 14:40:00,28.88,28.93,28.88,28.91,74800.0,19.3736,19.4072,19.3736,19.3938,74800.0
2006-07-06 14:45:00,28.91,29.0,28.9,28.93,94000.0,19.3938,19.4541,19.3871,19.4072,94000.0
2006-07-06 14:50:00,28.92,28.99,28.92,28.99,44800.0,19.4005,19.4474,19.4005,19.4474,44800.0
2006-07-06 14:55:00,29.0,29.03,28.95,28.95,92400.0,19.4541,19.4743,19.4206,19.4206,92400.0
2006-07-06 15:00:00,28.95,29.32,28.89,28.91,738800.0,19.4206,19.6688,19.3804,19.3938,738800.0
2006-07-06 15:05:00,28.89,29.0,28.89,29.0,58000.0,19.3804,19.4541,19.3804,19.4541,58000.0
2006-07-06 15:10:00,28.99,29.02,28.92,29.0,113400.0,19.4474,19.4676,19.4005,19.4541,113400.0
2006-07-06 15:15:00,29.0,29.0,28.92,28.93,78000.0,19.4541,19.4541,19.4005,19.4072,78000.0
2006-07-06 15:20:00,28.93,28.97,28.92,28.97,114000.0,19.4072,19.434,19.4005,19.434,114000.0
2006-07-06 15:25:00,28.98,28.98,28.88,28.88,84400.0,19.4407,19.4407,19.3736,19.3736,84400.0
2006-07-06 15:30:00,28.88,28.94,28.86,28.9,91400.0,19.3736,19.4139,19.3602,19.3871,91400.0
2006-07-06 15:35:00,28.91,28.93,28.75,28.75,167800.0,19.3938,19.4072,19.2864,19.2864,167800.0
2006-07-06 15:40:00,28.77,28.85,28.75,28.83,204400.0,19.2999,19.3535,19.2864,19.3401,204400.0
2006-07-06 15:45:00,28.83,28.84,28.74,28.77,149200.0,19.3401,19.3468,19.2797,19.2999,149200.0
2006-07-06 15:50:00,28.75,28.79,28.7,28.77,218800.0,19.2864,19.3133,19.2529,19.2999,218800.0
2006-07-06 15:55:00,28.75,28.79,28.75,28.79,180200.0,19.2864,19.3133,19.2864,19.3133,180200.0
2006-07-07 09:30:00,28.7,28.73,28.41,28.61,201800.0,19.2529,19.273,19.0584,19.1925,201800.0
2006-07-07 09:35:00,28.61,28.61,28.47,28.53,263800.0,19.1925,19.1925,19.0986,19.1389,263800.0
2006-07-07 09:40:00,28.53,28.65,28.48,28.63,361800.0,19.1389,19.2194,19.1053,19.2059,361800.0
2006-07-07 09:45:00,28.63,28.68,28.57,28.58,155400.0,19.2059,19.2395,19.1657,19.1724,155400.0
2006-07-07 09:50:00,28.58,28.62,28.42,28.48,175000.0,19.1724,19.1992,19.0651,19.1053,175000.0
2006-07-07 09:55:00,28.49,28.58,28.48,28.57,115800.0,19.112,19.1724,19.1053,19.1657,115800.0
2006-07-07 10:00:00,28.58,28.61,28.52,28.58,139600.0,19.1724,19.1925,19.1321,19.1724,139600.0
2006-07-07 10:05:00,28.57,28.76,28.56,28.74,115600.0,19.1657,19.2931,19.159,19.2797,115600.0
2006-07-07 10:10:00,28.74,28.83,28.71,28.8,233000.0,19.2797,19.3401,19.2596,19.32,233000.0
2006-07-07 10:15:00,28.77,28.99,28.77,28.95,115600.0,19.2999,19.4474,19.2999,19.4206,115600.0
2006-07-07 10:20:00,28.95,28.98,28.9,28.92,155800.0,19.4206,19.4407,19.3871,19.4005,155800.0
2006-07-07 10:25:00,28.91,28.95,28.86,28.93,218800.0,19.3938,19.4206,19.3602,19.4072,218800.0
2006-07-07 10:30:00,28.93,28.94,28.77,28.79,98600.0,19.4072,19.4139,19.2999,19.3133,98600.0
2006-07-07 10:35:00,28.8,28.88,28.7,28.75,116800.0,19.32,19.3736,19.2529,19.2864,116800.0
2006-07-07 10:40:00,28.75,28.85,28.74,28.85,106000.0,19.2864,19.3535,19.2797,19.3535,106000.0
2006-07-07 10:45:00,28.87,28.95,28.86,28.94,99600.0,19.3669,19.4206,19.3602,19.4139,99600.0
2006-07-07 10:50:00,28.93,29.0,28.93,28.97,73600.0,19.4072,19.4541,19.4072,19.434,73600.0
2006-07-07 10:55:00,28.98,29.04,28.98,28.99,115200.0,19.4407,19.481,19.4407,19.4474,115200.0
2006-07-07 11:00:00,28.98,29.07,28.98,28.99,98600.0,19.4407,19.5011,19.4407,19.4474,98600.0
2006-07-07 11:05:00,28.99,29.06,28.98,29.01,79200.0,19.4474,19.4944,19.4407,19.4609,79200.0
2006-07-07 11:10:00,29.02,29.06,28.97,28.99,88600.0,19.4676,19.4944,19.434,19.4474,88600.0
2006-07-07 11:15:00,28.98,29.1,28.98,29.08,68600.0,19.4407,19.5212,19.4407,19.5078,68600.0
2006-07-07 11:20:00,29.07,29.11,29.05,29.09,111400.0,19.5011,19.5279,19.4877,19.5145,111400.0
2006-07-07 11:25:00,29.1,29.16,29.09,29.12,148200.0,19.5212,19.5615,19.5145,19.5346,148200.0
2006-07-07 11:30:00,29.11,29.15,29.06,29.13,91000.0,19.5279,19.5548,19.4944,19.5414,91000.0
2006-07-07 11:35:00,29.13,29.17,29.07,29.11,76600.0,19.5414,19.5682,19.5011,19.5279,76600.0
2006-07-07 11:40:00,29.11,29.14,29.1,29.1,70400.0,19.5279,19.5481,19.5212,19.5212,70400.0
2006-07-07 11:45:00,29.1,29.13,29.08,29.12,34200.0,19.5212,19.5414,19.5078,19.5346,34200.0
2006-07-07 11:50:00,29.13,29.18,29.11,29.14,48800.0,19.5414,19.5749,19.5279,19.5481,48800.0
2006-07-07 11:55:00,29.15,29.2,29.15,29.17,76600.0,19.5548,19.5883,19.5548,19.5682,76600.0
2006-07-07 12:00:00,29.17,29.18,29.13,29.13,77200.0,19.5682,19.5749,19.5414,19.5414,77200.0
2006-07-07 12:05:00,29.13,29.15,29.12,29.12,34000.0,19.5414,19.5548,19.5346,19.5346,34000.0
2006-07-07 12:10:00,29.11,29.12,29.06,29.1,41800.0,19.5279,19.5346,19.4944,19.5212,41800.0
2006-07-07 12:15:00,29.09,29.1,29.0,29.04,66800.0,19.5145,19.5212,19.4541,19.481,66800.0
2006-07-07 12:20:00,29.03,29.07,29.03,29.06,52800.0,19.4743,19.5011,19.4743,19.4944,52800.0
2006-07-07 12:25:00,29.06,29.07,29.05,29.07,37600.0,19.4944,19.5011,19.4877,19.5011,37600.0
2006-07-07 12:30:00,29.07,29.07,29.0,29.03,83800.0,19.5011,19.5011,19.4541,19.4743,83800.0
2006-07-07 12:35:00,29.01,29.03,28.99,29.03,42000.0,19.4609,19.4743,19.4474,19.4743,42000.0
2006-07-07 12:40:00,29.03,29.03,28.93,28.98,71000.0,19.4743,19.4743,19.4072,19.4407,71000.0
2006-07-07 12:45:00,28.98,29.02,28.93,28.93,51800.0,19.4407,19.4676,19.4072,19.4072,51800.0
2006-07-07 12:50:00,28.93,29.0,28.93,29.0,96000.0,19.4072,19.4541,19.4072,19.4541,96000.0
2006-07-07 12:55:00,28.99,28.99,28.9,28.91,72800.0,19.4474,19.4474,19.3871,19.3938,72800.0
2006-07-07 13:00:00,28.9,28.94,28.81,28.81,83800.0,19.3871,19.4139,19.3267,19.3267,83800.0
2006-07-07 13:05:00,28.82,28.87,28.82,28.86,30800.0,19.3334,19.3669,19.3334,19.3602,30800.0
2006-07-07 13:10:00,28.85,28.86,28.73,28.79,63200.0,19.3535,19.3602,19.273,19.3133,63200.0
2006-07-07 13:15:00,28.79,28.79,28.59,28.63,86200.0,19.3133,19.3133,19.1791,19.2059,86200.0
2006-07-07 13:20:00,28.63,28.78,28.63,28.78,87400.0,19.2059,19.3066,19.2059,19.3066,87400.0
2006-07-07 13:25:00,28.79,28.8,28.67,28.69,87200.0,19.3133,19.32,19.2328,19.2462,87200.0
2006-07-07 13:30:00,28.68,28.7,28.6,28.6,91600.0,19.2395,19.2529,19.1858,19.1858,91600.0
2006-07-07 13:35:00,28.6,28.6,28.54,28.55,130800.0,19.1858,19.1858,19.1456,19.1523,130800.0
2006-07-07 13:40:00,28.55,28.55,28.47,28.5,133200.0,19.1523,19.1523,19.0986,19.1187,133200.0
2006-07-07 13:45:00,28.52,28.57,28.51,28.56,66400.0,19.1321,19.1657,19.1254,19.159,66400.0
2006-07-07 13:50:00,28.56,28.56,28.45,28.46,143200.0,19.159,19.159,19.0852,19.0919,143200.0
2006-07-07 13:55:00,28.46,28.51,28.43,28.49,54600.0,19.0919,19.1254,19.0718,19.112,54600.0
2006-07-07 14:00:00,28.48,28.52,28.45,28.5,51600.0,19.1053,19.1321,19.0852,19.1187,51600.0
2006-07-07 14:05:00,28.5,28.56,28.45,28.5,84000.0,19.1187,19.159,19.0852,19.1187,84000.0
2006-07-07 14:10:00,28.5,28.51,28.48,28.5,30800.0,19.1187,19.1254,19.1053,19.1187,30800.0
2006-07-07 14:15:00,28.5,28.51,28.35,28.35,150800.0,19.1187,19.1254,19.0181,19.0181,150800.0
2006-07-07 14:20:00,28.36,28.43,28.32,28.41,112800.0,19.0248,19.0718,18.998,19.0584,112800.0
2006-07-07 14:25:00,28.42,28.46,28.39,28.43,40800.0,19.0651,19.0919,19.0449,19.0718,40800.0
2006-07-07 14:30:00,28.43,28.45,28.37,28.39,40200.0,19.0718,19.0852,19.0315,19.0449,40200.0
2006-07-07 14:35:00,28.38,28.38,28.32,28.36,45200.0,19.0382,19.0382,18.998,19.0248,45200.0
2006-07-07 14:40:00,28.35,28.36,28.26,28.28,136400.0,19.0181,19.0248,18.9577,18.9711,136400.0
2006-07-07 14:45:00,28.28,28.32,28.25,28.3,60000.0,18.9711,18.998,18.951,18.9846,60000.0
2006-07-07 14:50:00,28.31,28.33,28.24,28.25,83800.0,18.9913,19.0047,18.9443,18.951,83800.0
2006-07-07 14:55:00,28.25,28.28,28.2,28.2,102800.0,18.951,18.9711,18.9175,18.9175,102800.0
2006-07-07 15:00:00,28.2,28.2,28.14,28.15,141800.0,18.9175,18.9175,18.8772,18.8839,141800.0
2006-07-07 15:05:00,28.15,28.16,28.08,28.16,94600.0,18.8839,18.8906,18.837,18.8906,94600.0
2006-07-07 15:10:00,28.15,28.18,28.14,28.15,107800.0,18.8839,18.9041,18.8772,18.8839,107800.0
2006-07-07 15:15:00,28.15,28.18,28.1,28.11,113000.0,18.8839,18.9041,18.8504,18.8571,113000.0
2006-07-07 15:20:00,28.1,28.11,27.95,27.98,186600.0,18.8504,18.8571,18.7498,18.7699,186600.0
2006-07-07 15:25:00,27.98,28.01,27.95,28.0,168400.0,18.7699,18.79,18.7498,18.7833,168400.0
2006-07-07 15:30:00,28.0,28.02,27.96,28.0,189200.0,18.7833,18.7967,18.7565,18.7833,189200.0
2006-07-07 15:35:00,28.0,28.02,27.96,27.98,210600.0,18.7833,18.7967,18.7565,18.7699,210600.0
2006-07-07 15:40:00,27.99,28.02,27.98,28.01,231200.0,18.7766,18.7967,18.7699,18.79,231200.0
2006-07-07 15:45:00,28.02,28.04,27.99,28.0,176400.0,18.7967,18.8101,18.7766,18.7833,176400.0
2006-07-07 15:50:00,28.01,28.06,27.99,28.05,373000.0,18.79,18.8236,18.7766,18.8169,373000.0
2006-07-07 15:55:00,28.06,28.08,28.04,28.05,168000.0,18.8236,18.837,18.8101,18.8169,168000.0
2006-07-10 09:30:00,28.18,28.42,28.15,28.34,191400.0,18.9041,19.0651,18.8839,19.0114,191400.0
2006-07-10 09:35:00,28.29,28.35,28.2,28.28,145400.0,18.9779,19.0181,18.9175,18.9711,145400.0
2006-07-10 09:40:00,28.28,28.39,28.21,28.29,143200.0,18.9711,19.0449,18.9242,18.9779,143200.0
2006-07-10 09:45:00,28.26,28.28,28.08,28.1,200400.0,18.9577,18.9711,18.837,18.8504,200400.0
2006-07-10 09:50:00,28.12,28.14,28.0,28.0,216800.0,18.8638,18.8772,18.7833,18.7833,216800.0
2006-07-10 09:55:00,27.98,28.16,27.98,28.09,272000.0,18.7699,18.8906,18.7699,18.8437,272000.0
2006-07-10 10:00:00,28.07,28.14,28.06,28.12,180400.0,18.8303,18.8772,18.8236,18.8638,180400.0
2006-07-10 10:05:00,28.13,28.3,28.13,28.2,291800.0,18.8705,18.9846,18.8705,18.9175,291800.0
2006-07-10 10:10:00,28.2,28.23,28.12,28.13,207200.0,18.9175,18.9376,18.8638,18.8705,207200.0
2006-07-10 10:15:00,28.14,28.22,28.13,28.21,215800.0,18.8772,18.9309,18.8705,18.9242,215800.0
2006-07-10 10:20:00,28.21,28.33,28.18,28.23,125400.0,18.9242,19.0047,18.9041,18.9376,125400.0
2006-07-10 10:25:00,28.23,28.34,28.21,28.32,140800.0,18.9376,19.0114,18.9242,18.998,140800.0
2006-07-10 10:30:00,28.34,28.4,28.32,28.38,181400.0,19.0114,19.0516,18.998,19.0382,181400.0
2006-07-10 10:35:00,28.38,28.43,28.35,28.4,173800.0,19.0382,19.0718,19.0181,19.0516,173800.0
2006-07-10 10:40:00,28.41,28.48,28.37,28.48,269600.0,19.0584,19.1053,19.0315,19.1053,269600.0
2006-07-10 10:45:00,28.48,28.48,28.39,28.44,166200.0,19.1053,19.1053,19.0449,19.0785,166200.0
2006-07-10 10:50:00,28.45,28.46,28.42,28.46,174400.0,19.0852,19.0919,19.0651,19.0919,174400.0
2006-07-10 10:55:00,28.46,28.58,28.45,28.56,205600.0,19.0919,19.1724,19.0852,19.159,205600.0
2006-07-10 11:00:00,28.55,28.63,28.54,28.61,98000.0,19.1523,19.2059,19.1456,19.1925,98000.0
2006-07-10 11:05:00,28.6,28.63,28.51,28.6,114000.0,19.1858,19.2059,19.1254,19.1858,114000.0
2006-07-10 11:10:00,28.6,28.68,28.59,28.63,117600.0,19.1858,19.2395,19.1791,19.2059,117600.0
2006-07-10 11:15:00,28.63,28.63,28.43,28.43,237000.0,19.2059,19.2059,19.0718,19.0718,237000.0
2006-07-10 11:20:00,28.44,28.55,28.41,28.48,95800.0,19.0785,19.1523,19.0584,19.1053,95800.0
2006-07-10 11:25:00,28.49,28.57,28.45,28.48,115400.0,19.112,19.1657,19.0852,19.1053,115400.0
2006-07-10 11:30:00,28.47,28.52,28.46,28.49,75200.0,19.0986,19.1321,19.0919,19.112,75200.0
2006-07-10 11:35:00,28.49,28.49,28.43,28.44,52800.0,19.112,19.112,19.0718,19.0785,52800.0
2006-07-10 11:40:00,28.43,28.43,28.38,28.4,147800.0,19.0718,19.0718,19.0382,19.0516,147800.0
2006-07-10 11:45:00,28.4,28.41,28.35,28.35,109400.0,19.0516,19.0584,19.0181,19.0181,109400.0
2006-07-10 11:50:00,28.33,28.38,28.33,28.37,54400.0,19.0047,19.0382,19.0047,19.0315,54400.0
2006-07-10 11:55:00,28.37,28.39,28.33,28.37,114800.0,19.0315,19.0449,19.0047,19.0315,114800.0
2006-07-10 12:00:00,28.37,28.4,28.34,28.36,72800.0,19.0315,19.0516,19.0114,19.0248,72800.0
2006-07-10 12:05:00,28.36,28.36,28.34,28.35,69600.0,19.0248,19.0248,19.0114,19.0181,69600.0
2006-07-10 12:10:00,28.35,28.36,28.33,28.36,55200.0,19.0181,19.0248,19.0047,19.0248,55200.0
2006-07-10 12:15:00,28.36,28.41,28.34,28.41,116400.0,19.0248,19.0584,19.0114,19.0584,116400.0
2006-07-10 12:20:00,28.42,28.46,28.38,28.46,54400.0,19.0651,19.0919,19.0382,19.0919,54400.0
2006-07-10 12:25:00,28.46,28.52,28.45,28.49,81800.0,19.0919,19.1321,19.0852,19.112,81800.0
2006-07-10 12:30:00,28.5,28.58,28.48,28.58,69000.0,19.1187,19.1724,19.1053,19.1724,69000.0
2006-07-10 12:35:00,28.58,28.67,28.58,28.63,190800.0,19.1724,19.2328,19.1724,19.2059,190800.0
2006-07-10 12:40:00,28.63,28.66,28.59,28.64,95800.0,19.2059,19.2261,19.1791,19.2126,95800.0
2006-07-10 12:45:00,28.61,28.64,28.59,28.6,45000.0,19.1925,19.2126,19.1791,19.1858,45000.0
2006-07-10 12:50:00,28.6,28.64,28.56,28.62,85600.0,19.1858,19.2126,19.159,19.1992,85600.0
2006-07-10 12:55:00,28.62,28.65,28.58,28.65,62400.0,19.1992,19.2194,19.1724,19.2194,62400.0
2006-07-10 13:00:00,28.64,28.64,28.56,28.6,71800.0,19.2126,19.2126,19.159,19.1858,71800.0
2006-07-10 13:05:00,28.6,28.61,28.53,28.53,36000.0,19.1858,19.1925,19.1389,19.1389,36000.0
2006-07-10 13:10:00,28.52,28.53,28.46,28.5,81400.0,19.1321,19.1389,19.0919,19.1187,81400.0
2006-07-10 13:15:00,28.5,28.55,28.49,28.55,59000.0,19.1187,19.1523,19.112,19.1523,59000.0
2006-07-10 13:20:00,28.55,28.58,28.53,28.57,45400.0,19.1523,19.1724,19.1389,19.1657,45400.0
2006-07-10 13:25:00,28.57,28.59,28.53,28.53,56000.0,19.1657,19.1791,19.1389,19.1389,56000.0
2006-07-10 13:30:00,28.54,28.54,28.5,28.53,43400.0,19.1456,19.1456,19.1187,19.1389,43400.0
2006-07-10 13:35:00,28.53,28.53,28.46,28.46,58600.0,19.1389,19.1389,19.0919,19.0919,58600.0
2006-07-10 13:40:00,28.46,28.51,28.41,28.49,66400.0,19.0919,19.1254,19.0584,19.112,66400.0
2006-07-10 13:45:00,28.49,28.6,28.49,28.58,47400.0,19.112,19.1858,19.112,19.1724,47400.0
2006-07-10 13:50:00,28.58,28.6,28.55,28.55,50000.0,19.1724,19.1858,19.1523,19.1523,50000.0
2006-07-10 13:55:00,28.55,28.56,28.45,28.47,43200.0,19.1523,19.159,19.0852,19.0986,43200.0
2006-07-10 14:00:00,28.45,28.51,28.43,28.5,94200.0,19.0852,19.1254,19.0718,19.1187,94200.0
2006-07-10 14:05:00,28.5,28.5,28.41,28.41,50800.0,19.1187,19.1187,19.0584,19.0584,50800.0
2006-07-10 14:10:00,28.41,28.43,28.4,28.42,36400.0,19.0584,19.0718,19.0516,19.0651,36400.0
2006-07-10 14:15:00,28.42,28.45,28.42,28.44,49000.0,19.0651,19.0852,19.0651,19.0785,49000.0
2006-07-10 14:20:00,28.44,28.45,28.4,28.43,62600.0,19.0785,19.0852,19.0516,19.0718,62600.0
2006-07-10 14:25:00,28.43,28.47,28.4,28.41,83000.0,19.0718,19.0986,19.0516,19.0584,83000.0
2006-07-10 14:30:00,28.41,28.42,28.37,28.39,62200.0,19.0584,19.0651,19.0315,19.0449,62200.0
2006-07-10 14:35:00,28.39,28.39,28.22,28.24,139800.0,19.0449,19.0449,18.9309,18.9443,139800.0
2006-07-10 14:40:00,28.21,28.25,27.98,28.2,114000.0,18.9242,18.951,18.7699,18.9175,114000.0
2006-07-10 14:45:00,28.2,28.32,28.19,28.29,68800.0,18.9175,18.998,18.9108,18.9779,68800.0
2006-07-10 14:50:00,28.29,28.31,28.28,28.28,49600.0,18.9779,18.9913,18.9711,18.9711,49600.0
2006-07-10 14:55:00,28.27,28.28,28.24,28.26,70200.0,18.9644,18.9711,18.9443,18.9577,70200.0
2006-07-10 15:00:00,28.26,28.29,28.21,28.21,106200.0,18.9577,18.9779,18.9242,18.9242,106200.0
2006-07-10 15:05:00,28.21,28.24,28.18,28.19,71400.0,18.9242,18.9443,18.9041,18.9108,71400.0
2006-07-10 15:10:00,28.19,28.23,28.18,28.18,77600.0,18.9108,18.9376,18.9041,18.9041,77600.0
2006-07-10 15:15:00,28.19,28.25,28.18,28.24,107000.0,18.9108,18.951,18.9041,18.9443,107000.0
2006-07-10 15:20:00,28.24,28.34,28.23,28.34,122400.0,18.9443,19.0114,18.9376,19.0114,122400.0
2006-07-10 15:25:00,28.34,28.36,28.31,28.31,80200.0,19.0114,19.0248,18.9913,18.9913,80200.0
2006-07-10 15:30:00,28.31,28.34,28.3,28.33,112400.0,18.9913,19.0114,18.9846,19.0047,112400.0
2006-07-10 15:35:00,28.33,28.36,28.33,28.35,82200.0,19.0047,19.0248,19.0047,19.0181,82200.0
2006-07-10 15:40:00,28.35,28.35,28.32,28.33,100000.0,19.0181,19.0181,18.998,19.0047,100000.0
2006-07-10 15:45:00,28.32,28.33,28.24,28.28,163000.0,18.998,19.0047,18.9443,18.9711,163000.0
2006-07-10 15:50:00,28.28,28.36,28.28,28.34,107200.0,18.9711,19.0248,18.9711,19.0114,107200.0
2006-07-10 15:55:00,28.34,28.35,28.31,28.31,151000.0,19.0114,19.0181,18.9913,18.9913,151000.0
2006-07-11 09:30:00,28.35,28.45,28.22,28.22,206800.0,19.0181,19.0852,18.9309,18.9309,206800.0
2006-07-11 09:35:00,28.23,28.45,28.18,28.38,144400.0,18.9376,19.0852,18.9041,19.0382,144400.0
2006-07-11 09:40:00,28.38,28.43,28.33,28.33,160400.0,19.0382,19.0718,19.0047,19.0047,160400.0
2006-07-11 09:45:00,28.33,28.43,28.27,28.41,106000.0,19.0047,19.0718,18.9644,19.0584,106000.0
2006-07-11 09:50:00,28.42,28.53,28.36,28.45,180800.0,19.0651,19.1389,19.0248,19.0852,180800.0
2006-07-11 09:55:00,28.45,28.48,28.38,28.4,240200.0,19.0852,19.1053,19.0382,19.0516,240200.0
2006-07-11 10:00:00,28.4,28.42,28.18,28.22,176200.0,19.0516,19.0651,18.9041,18.9309,176200.0
2006-07-11 10:05:00,28.25,28.25,28.18,28.18,226000.0,18.951,18.951,18.9041,18.9041,226000.0
2006-07-11 10:10:00,28.13,28.18,28.05,28.13,192000.0,18.8705,18.9041,18.8169,18.8705,192000.0
2006-07-11 10:15:00,28.15,28.15,28.07,28.15,198400.0,18.8839,18.8839,18.8303,18.8839,198400.0
2006-07-11 10:20:00,28.12,28.17,28.09,28.13,98600.0,18.8638,18.8974,18.8437,18.8705,98600.0
2006-07-11 10:25:00,28.13,28.15,28.04,28.04,107600.0,18.8705,18.8839,18.8101,18.8101,107600.0
2006-07-11 10:30:00,28.05,28.05,27.93,27.95,186800.0,18.8169,18.8169,18.7364,18.7498,186800.0
2006-07-11 10:35:00,27.96,28.0,27.91,27.99,112200.0,18.7565,18.7833,18.7229,18.7766,112200.0
2006-07-11 10:40:00,27.97,28.05,27.94,27.99,255000.0,18.7632,18.8169,18.7431,18.7766,255000.0
2006-07-11 10:45:00,27.99,28.13,27.99,28.05,91200.0,18.7766,18.8705,18.7766,18.8169,91200.0
2006-07-11 10:50:00,28.05,28.09,27.88,27.89,655600.0,18.8169,18.8437,18.7028,18.7095,655600.0
2006-07-11 10:55:00,27.89,27.9,27.77,27.81,172600.0,18.7095,18.7162,18.629,18.6559,172600.0
2006-07-11 11:00:00,27.81,27.89,27.8,27.86,159800.0,18.6559,18.7095,18.6491,18.6894,159800.0
2006-07-11 11:05:00,27.86,27.86,27.8,27.83,119800.0,18.6894,18.6894,18.6491,18.6693,119800.0
2006-07-11 11:10:00,27.83,27.88,27.81,27.83,119000.0,18.6693,18.7028,18.6559,18.6693,119000.0
2006-07-11 11:15:00,27.82,27.97,27.82,27.95,80600.0,18.6626,18.7632,18.6626,18.7498,80600.0
2006-07-11 11:20:00,27.95,27.99,27.85,27.88,121200.0,18.7498,18.7766,18.6827,18.7028,121200.0
2006-07-11 11:25:00,27.87,27.95,27.85,27.95,60800.0,18.6961,18.7498,18.6827,18.7498,60800.0
2006-07-11 11:30:00,27.95,28.02,27.93,27.93,95200.0,18.7498,18.7967,18.7364,18.7364,95200.0
2006-07-11 11:35:00,27.95,28.02,27.93,27.98,65000.0,18.7498,18.7967,18.7364,18.7699,65000.0
2006-07-11 11:40:00,28.0,28.0,27.98,28.0,54400.0,18.7833,18.7833,18.7699,18.7833,54400.0
2006-07-11 11:45:00,27.99,28.06,27.98,28.0,109000.0,18.7766,18.8236,18.7699,18.7833,109000.0
2006-07-11 11:50:00,28.0,28.05,28.0,28.0,50800.0,18.7833,18.8169,18.7833,18.7833,50800.0
2006-07-11 11:55:00,28.0,28.0,27.93,27.95,76200.0,18.7833,18.7833,18.7364,18.7498,76200.0
2006-07-11 12:00:00,27.93,27.98,27.93,27.97,48800.0,18.7364,18.7699,18.7364,18.7632,48800.0
2006-07-11 12:05:00,27.96,28.1,27.96,28.09,59200.0,18.7565,18.8504,18.7565,18.8437,59200.0
2006-07-11 12:10:00,28.09,28.13,28.04,28.1,102400.0,18.8437,18.8705,18.8101,18.8504,102400.0
2006-07-11 12:15:00,28.1,28.1,28.03,28.06,38400.0,18.8504,18.8504,18.8034,18.8236,38400.0
2006-07-11 12:20:00,28.06,28.13,28.06,28.11,81000.0,18.8236,18.8705,18.8236,18.8571,81000.0
2006-07-11 12:25:00,28.11,28.17,28.09,28.14,66200.0,18.8571,18.8974,18.8437,18.8772,66200.0
2006-07-11 12:30:00,28.15,28.16,28.02,28.03,75200.0,18.8839,18.8906,18.7967,18.8034,75200.0
2006-07-11 12:35:00,28.03,28.05,27.99,28.03,46800.0,18.8034,18.8169,18.7766,18.8034,46800.0
2006-07-11 12:40:00,28.02,28.02,27.88,27.89,87400.0,18.7967,18.7967,18.7028,18.7095,87400.0
2006-07-11 12:45:00,27.88,27.91,27.86,27.88,38800.0,18.7028,18.7229,18.6894,18.7028,38800.0
2006-07-11 12:50:00,27.88,27.91,27.82,27.82,70600.0,18.7028,18.7229,18.6626,18.6626,70600.0
2006-07-11 12:55:00,27.83,27.88,27.81,27.81,84000.0,18.6693,18.7028,18.6559,18.6559,84000.0
2006-07-11 13:00:00,27.82,27.88,27.82,27.87,71200.0,18.6626,18.7028,18.6626,18.6961,71200.0
2006-07-11 13:05:00,27.86,27.9,27.85,27.86,109400.0,18.6894,18.7162,18.6827,18.6894,109400.0
2006-07-11 13:10:00,27.85,27.88,27.84,27.86,104200.0,18.6827,18.7028,18.676,18.6894,104200.0
2006-07-11 13:15:00,27.86,27.9,27.86,27.89,57800.0,18.6894,18.7162,18.6894,18.7095,57800.0
2006-07-11 13:20:00,27.9,27.9,27.88,27.89,50800.0,18.7162,18.7162,18.7028,18.7095,50800.0
2006-07-11 13:25:00,27.89,27.89,27.87,27.89,57200.0,18.7095,18.7095,18.6961,18.7095,57200.0
2006-07-11 13:30:00,27.89,27.89,27.86,27.88,47000.0,18.7095,18.7095,18.6894,18.7028,47000.0
2006-07-11 13:35:00,27.88,27.88,27.8,27.83,105200.0,18.7028,18.7028,18.6491,18.6693,105200.0
2006-07-11 13:40:00,27.84,27.85,27.83,27.85,121400.0,18.676,18.6827,18.6693,18.6827,121400.0
2006-07-11 13:45:00,27.85,27.85,27.84,27.85,69600.0,18.6827,18.6827,18.676,18.6827,69600.0
2006-07-11 13:50:00,27.85,27.9,27.84,27.9,125000.0,18.6827,18.7162,18.676,18.7162,125000.0
2006-07-11 13:55:00,27.88,27.9,27.84,27.86,151800.0,18.7028,18.7162,18.676,18.6894,151800.0
2006-07-11 14:00:00,27.86,27.88,27.83,27.88,49800.0,18.6894,18.7028,18.6693,18.7028,49800.0
2006-07-11 14:05:00,27.87,27.99,27.87,27.98,104800.0,18.6961,18.7766,18.6961,18.7699,104800.0
2006-07-11 14:10:00,27.98,28.05,27.94,28.04,141200.0,18.7699,18.8169,18.7431,18.8101,141200.0
2006-07-11 14:15:00,28.06,28.12,28.04,28.11,131000.0,18.8236,18.8638,18.8101,18.8571,131000.0
2006-07-11 14:20:00,28.11,28.16,28.1,28.15,131400.0,18.8571,18.8906,18.8504,18.8839,131400.0
2006-07-11 14:25:00,28.14,28.19,28.07,28.08,168800.0,18.8772,18.9108,18.8303,18.837,168800.0
2006-07-11 14:30:00,28.09,28.11,28.04,28.07,59400.0,18.8437,18.8571,18.8101,18.8303,59400.0
2006-07-11 14:35:00,28.08,28.13,28.08,28.13,100200.0,18.837,18.8705,18.837,18.8705,100200.0
2006-07-11 14:40:00,28.12,28.17,28.08,28.17,88000.0,18.8638,18.8974,18.837,18.8974,88000.0
2006-07-11 14:45:00,28.16,28.18,28.11,28.15,108000.0,18.8906,18.9041,18.8571,18.8839,108000.0
2006-07-11 14:50:00,28.15,28.17,28.11,28.12,70400.0,18.8839,18.8974,18.8571,18.8638,70400.0
2006-07-11 14:55:00,28.11,28.19,28.08,28.15,78200.0,18.8571,18.9108,18.837,18.8839,78200.0
2006-07-11 15:00:00,28.16,28.17,28.12,28.13,66400.0,18.8906,18.8974,18.8638,18.8705,66400.0
2006-07-11 15:05:00,28.13,28.25,28.13,28.24,69600.0,18.8705,18.951,18.8705,18.9443,69600.0
2006-07-11 15:10:00,28.24,28.33,28.2,28.29,119400.0,18.9443,19.0047,18.9175,18.9779,119400.0
2006-07-11 15:15:00,28.3,28.31,28.21,28.25,99400.0,18.9846,18.9913,18.9242,18.951,99400.0
2006-07-11 15:20:00,28.25,28.34,28.24,28.34,118000.0,18.951,19.0114,18.9443,19.0114,118000.0
2006-07-11 15:25:00,28.35,28.35,28.25,28.25,113200.0,19.0181,19.0181,18.951,18.951,113200.0
2006-07-11 15:30:00,28.24,28.31,28.22,28.25,95200.0,18.9443,18.9913,18.9309,18.951,95200.0
2006-07-11 15:35:00,28.24,28.34,28.24,28.32,144800.0,18.9443,19.0114,18.9443,18.998,144800.0
2006-07-11 15:40:00,28.32,28.4,28.3,28.39,113200.0,18.998,19.0516,18.9846,19.0449,113200.0
2006-07-11 15:45:00,28.4,28.43,28.3,28.32,133400.0,19.0516,19.0718,18.9846,18.998,133400.0
2006-07-11 15:50:00,28.32,28.43,28.31,28.42,185200.0,18.998,19.0718,18.9913,19.0651,185200.0
2006-07-11 15:55:00,28.42,28.43,28.35,28.43,313600.0,19.0651,19.0718,19.0181,19.0718,313600.0
2006-07-12 09:30:00,28.5,28.5,28.39,28.46,264000.0,19.1187,19.1187,19.0449,19.0919,264000.0
2006-07-12 09:35:00,28.46,28.6,28.42,28.58,209600.0,19.0919,19.1858,19.0651,19.1724,209600.0
2006-07-12 09:40:00,28.57,28.63,28.49,28.62,289600.0,19.1657,19.2059,19.112,19.1992,289600.0
2006-07-12 09:45:00,28.64,28.94,28.63,28.91,291400.0,19.2126,19.4139,19.2059,19.3938,291400.0
2006-07-12 09:50:00,28.91,28.93,28.71,28.75,195200.0,19.3938,19.4072,19.2596,19.2864,195200.0
2006-07-12 09:55:00,28.75,28.76,28.66,28.7,143600.0,19.2864,19.2931,19.2261,19.2529,143600.0
2006-07-12 10:00:00,28.7,28.71,28.59,28.7,152800.0,19.2529,19.2596,19.1791,19.2529,152800.0
2006-07-12 10:05:00,28.7,28.73,28.59,28.64,120400.0,19.2529,19.273,19.1791,19.2126,120400.0
2006-07-12 10:10:00,28.63,28.67,28.6,28.65,100200.0,19.2059,19.2328,19.1858,19.2194,100200.0
2006-07-12 10:15:00,28.65,28.68,28.63,28.68,113800.0,19.2194,19.2395,19.2059,19.2395,113800.0
2006-07-12 10:20:00,28.68,28.68,28.47,28.65,238800.0,19.2395,19.2395,19.0986,19.2194,238800.0
2006-07-12 10:25:00,28.65,28.67,28.51,28.6,183400.0,19.2194,19.2328,19.1254,19.1858,183400.0
2006-07-12 10:30:00,28.6,28.72,28.59,28.6,136200.0,19.1858,19.2663,19.1791,19.1858,136200.0
2006-07-12 10:35:00,28.64,28.78,28.6,28.71,124800.0,19.2126,19.3066,19.1858,19.2596,124800.0
2006-07-12 10:40:00,28.7,28.71,28.63,28.68,132400.0,19.2529,19.2596,19.2059,19.2395,132400.0
2006-07-12 10:45:00,28.68,28.73,28.63,28.66,113200.0,19.2395,19.273,19.2059,19.2261,113200.0
2006-07-12 10:50:00,28.65,28.74,28.64,28.67,121000.0,19.2194,19.2797,19.2126,19.2328,121000.0
2006-07-12 10:55:00,28.67,28.68,28.59,28.63,135000.0,19.2328,19.2395,19.1791,19.2059,135000.0
2006-07-12 11:00:00,28.61,28.67,28.57,28.65,111400.0,19.1925,19.2328,19.1657,19.2194,111400.0
2006-07-12 11:05:00,28.65,28.74,28.64,28.73,115600.0,19.2194,19.2797,19.2126,19.273,115600.0
2006-07-12 11:10:00,28.72,28.75,28.7,28.72,40400.0,19.2663,19.2864,19.2529,19.2663,40400.0
2006-07-12 11:15:00,28.72,28.8,28.71,28.78,76000.0,19.2663,19.32,19.2596,19.3066,76000.0
2006-07-12 11:20:00,28.78,28.8,28.71,28.73,87400.0,19.3066,19.32,19.2596,19.273,87400.0
2006-07-12 11:25:00,28.73,28.79,28.71,28.75,82000.0,19.273,19.3133,19.2596,19.2864,82000.0
2006-07-12 11:30:00,28.75,28.77,28.71,28.77,41600.0,19.2864,19.2999,19.2596,19.2999,41600.0
2006-07-12 11:35:00,28.77,28.82,28.74,28.75,95800.0,19.2999,19.3334,19.2797,19.2864,95800.0
2006-07-12 11:40:00,28.75,28.79,28.73,28.75,61000.0,19.2864,19.3133,19.273,19.2864,61000.0
2006-07-12 11:45:00,28.75,28.79,28.74,28.77,36000.0,19.2864,19.3133,19.2797,19.2999,36000.0
2006-07-12 11:50:00,28.77,28.92,28.75,28.86,179200.0,19.2999,19.4005,19.2864,19.3602,179200.0
2006-07-12 11:55:00,28.88,28.89,28.8,28.8,82600.0,19.3736,19.3804,19.32,19.32,82600.0
2006-07-12 12:00:00,28.82,28.82,28.73,28.75,88000.0,19.3334,19.3334,19.273,19.2864,88000.0
2006-07-12 12:05:00,28.75,28.75,28.68,28.69,153800.0,19.2864,19.2864,19.2395,19.2462,153800.0
2006-07-12 12:10:00,28.69,28.7,28.46,28.46,221200.0,19.2462,19.2529,19.0919,19.0919,221200.0
2006-07-12 12:15:00,28.45,28.45,28.22,28.25,375400.0,19.0852,19.0852,18.9309,18.951,375400.0
2006-07-12 12:20:00,28.26,28.33,28.13,28.33,152600.0,18.9577,19.0047,18.8705,19.0047,152600.0
2006-07-12 12:25:00,28.34,28.35,28.13,28.14,99600.0,19.0114,19.0181,18.8705,18.8772,99600.0
2006-07-12 12:30:00,28.14,28.21,28.08,28.21,164800.0,18.8772,18.9242,18.837,18.9242,164800.0
2006-07-12 12:35:00,28.21,28.21,28.0,28.05,208000.0,18.9242,18.9242,18.7833,18.8169,208000.0
2006-07-12 12:40:00,28.07,28.18,28.05,28.12,200000.0,18.8303,18.9041,18.8169,18.8638,200000.0
2006-07-12 12:45:00,28.1,28.16,28.09,28.16,85600.0,18.8504,18.8906,18.8437,18.8906,85600.0
2006-07-12 12:50:00,28.18,28.24,28.15,28.17,130800.0,18.9041,18.9443,18.8839,18.8974,130800.0
2006-07-12 12:55:00,28.21,28.23,28.17,28.17,106400.0,18.9242,18.9376,18.8974,18.8974,106400.0
2006-07-12 13:00:00,28.17,28.18,28.05,28.09,239200.0,18.8974,18.9041,18.8169,18.8437,239200.0
2006-07-12 13:05:00,28.08,28.13,28.04,28.08,106400.0,18.837,18.8705,18.8101,18.837,106400.0
2006-07-12 13:10:00,28.07,28.09,27.99,28.09,146000.0,18.8303,18.8437,18.7766,18.8437,146000.0
2006-07-12 13:15:00,28.08,28.08,28.04,28.05,83200.0,18.837,18.837,18.8101,18.8169,83200.0
2006-07-12 13:20:00,28.06,28.08,27.91,27.96,155400.0,18.8236,18.837,18.7229,18.7565,155400.0
2006-07-12 13:25:00,27.95,28.0,27.95,27.95,96200.0,18.7498,18.7833,18.7498,18.7498,96200.0
2006-07-12 13:30:00,27.96,28.03,27.92,28.03,97400.0,18.7565,18.8034,18.7296,18.8034,97400.0
2006-07-12 13:35:00,28.02,28.03,27.91,27.93,86800.0,18.7967,18.8034,18.7229,18.7364,86800.0
2006-07-12 13:40:00,27.92,27.97,27.89,27.9,117400.0,18.7296,18.7632,18.7095,18.7162,117400.0
2006-07-12 13:45:00,27.91,27.91,27.65,27.76,216200.0,18.7229,18.7229,18.5485,18.6223,216200.0
2006-07-12 13:50:00,27.77,27.82,27.7,27.79,126400.0,18.629,18.6626,18.5821,18.6424,126400.0
2006-07-12 13:55:00,27.78,27.83,27.75,27.79,91200.0,18.6357,18.6693,18.6156,18.6424,91200.0
2006-07-12 14:00:00,27.8,27.89,27.78,27.86,64800.0,18.6491,18.7095,18.6357,18.6894,64800.0
2006-07-12 14:05:00,27.86,27.93,27.86,27.89,81800.0,18.6894,18.7364,18.6894,18.7095,81800.0
2006-07-12 14:10:00,27.9,27.93,27.86,27.91,120800.0,18.7162,18.7364,18.6894,18.7229,120800.0
2006-07-12 14:15:00,27.93,28.04,27.92,28.04,97800.0,18.7364,18.8101,18.7296,18.8101,97800.0
2006-07-12 14:20:00,28.04,28.09,28.01,28.04,110200.0,18.8101,18.8437,18.79,18.8101,110200.0
2006-07-12 14:25:00,28.05,28.16,28.03,28.08,72400.0,18.8169,18.8906,18.8034,18.837,72400.0
2006-07-12 14:30:00,28.1,28.14,28.02,28.03,83600.0,18.8504,18.8772,18.7967,18.8034,83600.0
2006-07-12 14:35:00,28.04,28.04,27.98,28.03,116200.0,18.8101,18.8101,18.7699,18.8034,116200.0
2006-07-12 14:40:00,28.03,28.05,27.97,27.98,79600.0,18.8034,18.8169,18.7632,18.7699,79600.0
2006-07-12 14:45:00,27.97,28.01,27.89,27.89,65400.0,18.7632,18.79,18.7095,18.7095,65400.0
2006-07-12 14:50:00,27.89,27.99,27.86,27.95,86400.0,18.7095,18.7766,18.6894,18.7498,86400.0
2006-07-12 14:55:00,27.95,27.96,27.9,27.95,53800.0,18.7498,18.7565,18.7162,18.7498,53800.0
2006-07-12 15:00:00,27.93,27.99,27.88,27.97,82400.0,18.7364,18.7766,18.7028,18.7632,82400.0
2006-07-12 15:05:00,27.97,28.07,27.95,28.0,82800.0,18.7632,18.8303,18.7498,18.7833,82800.0
2006-07-12 15:10:00,28.0,28.06,27.96,27.98,43000.0,18.7833,18.8236,18.7565,18.7699,43000.0
2006-07-12 15:15:00,27.98,28.02,27.9,28.0,90200.0,18.7699,18.7967,18.7162,18.7833,90200.0
2006-07-12 15:20:00,27.99,28.07,27.95,28.03,67200.0,18.7766,18.8303,18.7498,18.8034,67200.0
2006-07-12 15:25:00,28.03,28.1,28.02,28.06,97600.0,18.8034,18.8504,18.7967,18.8236,97600.0
2006-07-12 15:30:00,28.06,28.11,28.06,28.1,96400.0,18.8236,18.8571,18.8236,18.8504,96400.0
2006-07-12 15:35:00,28.1,28.1,28.02,28.02,115800.0,18.8504,18.8504,18.7967,18.7967,115800.0
2006-07-12 15:40:00,28.02,28.08,27.99,28.08,138200.0,18.7967,18.837,18.7766,18.837,138200.0
2006-07-12 15:45:00,28.08,28.14,28.07,28.09,135200.0,18.837,18.8772,18.8303,18.8437,135200.0
2006-07-12 15:50:00,28.1,28.1,27.99,28.01,146000.0,18.8504,18.8504,18.7766,18.79,146000.0
2006-07-12 15:55:00,28.02,28.05,27.98,28.02,151600.0,18.7967,18.8169,18.7699,18.7967,151600.0
2006-07-13 09:30:00,27.76,27.81,27.53,27.75,97400.0,18.7317,18.7655,18.5765,18.725,97400.0
2006-07-13 09:35:00,27.75,27.78,27.63,27.7,123000.0,18.725,18.7452,18.644,18.6913,123000.0
2006-07-13 09:40:00,27.71,27.77,27.55,27.55,135200.0,18.698,18.7385,18.59,18.59,135200.0
2006-07-13 09:45:00,27.57,27.57,27.25,27.25,465000.0,18.6035,18.6035,18.3876,18.3876,465000.0
2006-07-13 09:50:00,27.2,27.27,26.93,27.07,494200.0,18.3539,18.4011,18.1717,18.2661,494200.0
2006-07-13 09:55:00,27.11,27.19,27.04,27.1,210000.0,18.2931,18.3471,18.2459,18.2864,210000.0
2006-07-13 10:00:00,27.11,27.17,27.07,27.13,135000.0,18.2931,18.3336,18.2661,18.3066,135000.0
2006-07-13 10:05:00,27.18,27.24,27.12,27.22,158800.0,18.3404,18.3809,18.2999,18.3674,158800.0
2006-07-13 10:10:00,27.22,27.31,27.2,27.28,151400.0,18.3674,18.4281,18.3539,18.4078,151400.0
2006-07-13 10:15:00,27.27,27.35,27.25,27.3,113600.0,18.4011,18.4551,18.3876,18.4213,113600.0
2006-07-13 10:20:00,27.31,27.34,27.14,27.2,119600.0,18.4281,18.4483,18.3134,18.3539,119600.0
2006-07-13 10:25:00,27.19,27.32,27.18,27.27,125600.0,18.3471,18.4348,18.3404,18.4011,125600.0
2006-07-13 10:30:00,27.25,27.34,27.18,27.28,145200.0,18.3876,18.4483,18.3404,18.4078,145200.0
2006-07-13 10:35:00,27.29,27.34,27.25,27.31,135400.0,18.4146,18.4483,18.3876,18.4281,135400.0
2006-07-13 10:40:00,27.32,27.41,27.27,27.27,190000.0,18.4348,18.4956,18.4011,18.4011,190000.0
2006-07-13 10:45:00,27.25,27.26,27.07,27.11,199400.0,18.3876,18.3944,18.2661,18.2931,199400.0
2006-07-13 10:50:00,27.11,27.18,27.05,27.07,172800.0,18.2931,18.3404,18.2527,18.2661,172800.0
2006-07-13 10:55:00,27.07,27.11,27.04,27.07,130600.0,18.2661,18.2931,18.2459,18.2661,130600.0
2006-07-13 11:00:00,27.06,27.09,27.01,27.03,118000.0,18.2594,18.2796,18.2257,18.2392,118000.0
2006-07-13 11:05:00,27.04,27.1,26.95,26.98,122200.0,18.2459,18.2864,18.1852,18.2054,122200.0
2006-07-13 11:10:00,26.97,27.03,26.95,26.99,144600.0,18.1987,18.2392,18.1852,18.2122,144600.0
2006-07-13 11:15:00,27.0,27.11,26.99,27.03,123800.0,18.2189,18.2931,18.2122,18.2392,123800.0
2006-07-13 11:20:00,27.01,27.08,26.96,27.07,133000.0,18.2257,18.2729,18.1919,18.2661,133000.0
2006-07-13 11:25:00,27.09,27.15,27.05,27.09,95600.0,18.2796,18.3201,18.2527,18.2796,95600.0
2006-07-13 11:30:00,27.1,27.11,27.0,27.04,93200.0,18.2864,18.2931,18.2189,18.2459,93200.0
2006-07-13 11:35:00,27.05,27.13,27.0,27.05,105200.0,18.2527,18.3066,18.2189,18.2527,105200.0
2006-07-13 11:40:00,27.05,27.06,26.98,27.02,86400.0,18.2527,18.2594,18.2054,18.2324,86400.0
2006-07-13 11:45:00,27.03,27.06,26.99,27.04,133800.0,18.2392,18.2594,18.2122,18.2459,133800.0
2006-07-13 11:50:00,27.05,27.18,27.05,27.07,98200.0,18.2527,18.3404,18.2527,18.2661,98200.0
2006-07-13 11:55:00,27.06,27.2,27.06,27.17,120400.0,18.2594,18.3539,18.2594,18.3336,120400.0
2006-07-13 12:00:00,27.18,27.25,27.11,27.12,132000.0,18.3404,18.3876,18.2931,18.2999,132000.0
2006-07-13 12:05:00,27.13,27.2,27.11,27.18,74600.0,18.3066,18.3539,18.2931,18.3404,74600.0
2006-07-13 12:10:00,27.18,27.29,27.17,27.25,98400.0,18.3404,18.4146,18.3336,18.3876,98400.0
2006-07-13 12:15:00,27.25,27.37,27.22,27.35,121400.0,18.3876,18.4686,18.3674,18.4551,121400.0
2006-07-13 12:20:00,27.35,27.36,27.18,27.21,127400.0,18.4551,18.4618,18.3404,18.3606,127400.0
2006-07-13 12:25:00,27.21,27.21,27.12,27.14,87600.0,18.3606,18.3606,18.2999,18.3134,87600.0
2006-07-13 12:30:00,27.15,27.18,27.07,27.17,95400.0,18.3201,18.3404,18.2661,18.3336,95400.0
2006-07-13 12:35:00,27.18,27.18,27.13,27.15,35000.0,18.3404,18.3404,18.3066,18.3201,35000.0
2006-07-13 12:40:00,27.16,27.3,27.15,27.26,52600.0,18.3269,18.4213,18.3201,18.3944,52600.0
2006-07-13 12:45:00,27.25,27.28,27.19,27.24,79400.0,18.3876,18.4078,18.3471,18.3809,79400.0
2006-07-13 12:50:00,27.24,27.27,27.18,27.18,70400.0,18.3809,18.4011,18.3404,18.3404,70400.0
2006-07-13 12:55:00,27.18,27.2,27.12,27.17,46000.0,18.3404,18.3539,18.2999,18.3336,46000.0
2006-07-13 13:00:00,27.17,27.19,27.08,27.09,63400.0,18.3336,18.3471,18.2729,18.2796,63400.0
2006-07-13 13:05:00,27.09,27.09,27.01,27.06,95200.0,18.2796,18.2796,18.2257,18.2594,95200.0
2006-07-13 13:10:00,27.07,27.13,27.04,27.1,38400.0,18.2661,18.3066,18.2459,18.2864,38400.0
2006-07-13 13:15:00,27.07,27.09,27.05,27.07,44800.0,18.2661,18.2796,18.2527,18.2661,44800.0
2006-07-13 13:20:00,27.07,27.1,27.02,27.02,55200.0,18.2661,18.2864,18.2324,18.2324,55200.0
2006-07-13 13:25:00,27.0,27.07,26.96,27.07,120400.0,18.2189,18.2661,18.1919,18.2661,120400.0
2006-07-13 13:30:00,27.0,27.05,26.94,27.01,108000.0,18.2189,18.2527,18.1784,18.2257,108000.0
2006-07-13 13:35:00,27.0,27.04,26.94,26.97,69000.0,18.2189,18.2459,18.1784,18.1987,69000.0
2006-07-13 13:40:00,26.98,27.03,26.96,26.99,58000.0,18.2054,18.2392,18.1919,18.2122,58000.0
2006-07-13 13:45:00,27.0,27.05,26.97,27.0,61800.0,18.2189,18.2527,18.1987,18.2189,61800.0
2006-07-13 13:50:00,27.0,27.0,26.93,26.93,87800.0,18.2189,18.2189,18.1717,18.1717,87800.0
2006-07-13 13:55:00,26.93,26.93,26.83,26.83,139200.0,18.1717,18.1717,18.1042,18.1042,139200.0
2006-07-13 14:00:00,26.84,26.9,26.82,26.88,84400.0,18.1109,18.1514,18.0975,18.1379,84400.0
2006-07-13 14:05:00,26.88,26.92,26.85,26.85,38600.0,18.1379,18.1649,18.1177,18.1177,38600.0
2006-07-13 14:10:00,26.85,26.91,26.83,26.86,85800.0,18.1177,18.1582,18.1042,18.1244,85800.0
2006-07-13 14:15:00,26.86,26.93,26.83,26.9,115800.0,18.1244,18.1717,18.1042,18.1514,115800.0
2006-07-13 14:20:00,26.9,26.91,26.86,26.86,37800.0,18.1514,18.1582,18.1244,18.1244,37800.0
2006-07-13 14:25:00,26.86,26.87,26.78,26.81,119600.0,18.1244,18.1312,18.0705,18.0907,119600.0
2006-07-13 14:30:00,26.81,26.83,26.75,26.77,137200.0,18.0907,18.1042,18.0502,18.0637,137200.0
2006-07-13 14:35:00,26.77,26.86,26.77,26.86,96400.0,18.0637,18.1244,18.0637,18.1244,96400.0
2006-07-13 14:40:00,26.86,26.87,26.78,26.78,87000.0,18.1244,18.1312,18.0705,18.0705,87000.0
2006-07-13 14:45:00,26.77,26.82,26.71,26.76,93600.0,18.0637,18.0975,18.0232,18.057,93600.0
2006-07-13 14:50:00,26.76,26.79,26.67,26.7,107600.0,18.057,18.0772,17.9962,18.0165,107600.0
2006-07-13 14:55:00,26.69,26.75,26.68,26.7,71600.0,18.0097,18.0502,18.003,18.0165,71600.0
2006-07-13 15:00:00,26.7,26.7,26.54,26.65,150600.0,18.0165,18.0165,17.9085,17.9827,150600.0
2006-07-13 15:05:00,26.65,26.72,26.61,26.68,114800.0,17.9827,18.03,17.9557,18.003,114800.0
2006-07-13 15:10:00,26.68,26.71,26.59,26.63,123400.0,18.003,18.0232,17.9423,17.9692,123400.0
2006-07-13 15:15:00,26.63,26.65,26.59,26.65,119000.0,17.9692,17.9827,17.9423,17.9827,119000.0
2006-07-13 15:20:00,26.65,26.69,26.62,26.63,174000.0,17.9827,18.0097,17.9625,17.9692,174000.0
2006-07-13 15:25:00,26.65,26.69,26.61,26.62,100400.0,17.9827,18.0097,17.9557,17.9625,100400.0
2006-07-13 15:30:00,26.64,26.67,26.59,26.61,157200.0,17.976,17.9962,17.9423,17.9557,157200.0
2006-07-13 15:35:00,26.61,26.65,26.54,26.55,165000.0,17.9557,17.9827,17.9085,17.9153,165000.0
2006-07-13 15:40:00,26.55,26.59,26.51,26.54,180200.0,17.9153,17.9423,17.8883,17.9085,180200.0
2006-07-13 15:45:00,26.54,26.61,26.52,26.61,220400.0,17.9085,17.9557,17.895,17.9557,220400.0
2006-07-13 15:50:00,26.61,26.66,26.59,26.6,251800.0,17.9557,17.9895,17.9423,17.949,251800.0
2006-07-13 15:55:00,26.6,26.6,26.5,26.57,333800.0,17.949,17.949,17.8815,17.9288,333800.0
2006-07-14 09:30:00,26.9,26.99,26.82,26.99,247800.0,18.1514,18.2122,18.0975,18.2122,247800.0
2006-07-14 09:35:00,26.99,27.04,26.84,27.0,194200.0,18.2122,18.2459,18.1109,18.2189,194200.0
2006-07-14 09:40:00,26.97,27.25,26.97,27.25,206200.0,18.1987,18.3876,18.1987,18.3876,206200.0
2006-07-14 09:45:00,27.24,27.33,27.11,27.12,185600.0,18.3809,18.4416,18.2931,18.2999,185600.0
2006-07-14 09:50:00,27.08,27.12,26.98,27.0,238400.0,18.2729,18.2999,18.2054,18.2189,238400.0
2006-07-14 09:55:00,27.0,27.03,26.86,26.86,181600.0,18.2189,18.2392,18.1244,18.1244,181600.0
2006-07-14 10:00:00,26.85,26.96,26.81,26.81,166200.0,18.1177,18.1919,18.0907,18.0907,166200.0
2006-07-14 10:05:00,26.79,26.85,26.62,26.65,203600.0,18.0772,18.1177,17.9625,17.9827,203600.0
2006-07-14 10:10:00,26.65,26.91,26.65,26.89,147200.0,17.9827,18.1582,17.9827,18.1447,147200.0
2006-07-14 10:15:00,26.89,26.97,26.84,26.88,101800.0,18.1447,18.1987,18.1109,18.1379,101800.0
2006-07-14 10:20:00,26.84,26.93,26.81,26.9,82000.0,18.1109,18.1717,18.0907,18.1514,82000.0
2006-07-14 10:25:00,26.92,26.92,26.75,26.75,73000.0,18.1649,18.1649,18.0502,18.0502,73000.0
2006-07-14 10:30:00,26.75,26.81,26.71,26.72,88000.0,18.0502,18.0907,18.0232,18.03,88000.0
2006-07-14 10:35:00,26.72,26.83,26.72,26.78,109600.0,18.03,18.1042,18.03,18.0705,109600.0
2006-07-14 10:40:00,26.78,26.97,26.76,26.9,100000.0,18.0705,18.1987,18.057,18.1514,100000.0
2006-07-14 10:45:00,26.9,26.9,26.75,26.77,156600.0,18.1514,18.1514,18.0502,18.0637,156600.0
2006-07-14 10:50:00,26.78,26.81,26.65,26.66,89000.0,18.0705,18.0907,17.9827,17.9895,89000.0
2006-07-14 10:55:00,26.67,26.72,26.61,26.7,150600.0,17.9962,18.03,17.9557,18.0165,150600.0
2006-07-14 11:00:00,26.68,26.71,26.6,26.63,113800.0,18.003,18.0232,17.949,17.9692,113800.0
2006-07-14 11:05:00,26.64,26.8,26.64,26.8,92800.0,17.976,18.084,17.976,18.084,92800.0
2006-07-14 11:10:00,26.78,26.88,26.78,26.84,162000.0,18.0705,18.1379,18.0705,18.1109,162000.0
2006-07-14 11:15:00,26.84,26.84,26.77,26.82,154800.0,18.1109,18.1109,18.0637,18.0975,154800.0
2006-07-14 11:20:00,26.83,26.86,26.79,26.83,79400.0,18.1042,18.1244,18.0772,18.1042,79400.0
2006-07-14 11:25:00,26.83,26.85,26.73,26.73,80800.0,18.1042,18.1177,18.0367,18.0367,80800.0
2006-07-14 11:30:00,26.72,26.75,26.53,26.58,189600.0,18.03,18.0502,17.9018,17.9355,189600.0
2006-07-14 11:35:00,26.57,26.67,26.53,26.66,105600.0,17.9288,17.9962,17.9018,17.9895,105600.0
2006-07-14 11:40:00,26.66,26.78,26.66,26.73,128000.0,17.9895,18.0705,17.9895,18.0367,128000.0
2006-07-14 11:45:00,26.7,26.73,26.61,26.64,92800.0,18.0165,18.0367,17.9557,17.976,92800.0
2006-07-14 11:50:00,26.64,26.72,26.57,26.61,109600.0,17.976,18.03,17.9288,17.9557,109600.0
2006-07-14 11:55:00,26.61,26.85,26.61,26.84,107400.0,17.9557,18.1177,17.9557,18.1109,107400.0
2006-07-14 12:00:00,26.85,26.85,26.63,26.63,90000.0,18.1177,18.1177,17.9692,17.9692,90000.0
2006-07-14 12:05:00,26.63,26.7,26.61,26.66,89200.0,17.9692,18.0165,17.9557,17.9895,89200.0
2006-07-14 12:10:00,26.64,26.64,26.55,26.59,55800.0,17.976,17.976,17.9153,17.9423,55800.0
2006-07-14 12:15:00,26.6,26.64,26.54,26.64,46000.0,17.949,17.976,17.9085,17.976,46000.0
2006-07-14 12:20:00,26.65,26.65,26.56,26.59,45400.0,17.9827,17.9827,17.922,17.9423,45400.0
2006-07-14 12:25:00,26.59,26.6,26.44,26.49,107000.0,17.9423,17.949,17.841,17.8748,107000.0
2006-07-14 12:30:00,26.48,26.5,26.42,26.47,73600.0,17.868,17.8815,17.8275,17.8613,73600.0
2006-07-14 12:35:00,26.47,26.49,26.43,26.46,57400.0,17.8613,17.8748,17.8343,17.8545,57400.0
2006-07-14 12:40:00,26.47,26.61,26.46,26.58,111000.0,17.8613,17.9557,17.8545,17.9355,111000.0
2006-07-14 12:45:00,26.59,26.73,26.57,26.68,65400.0,17.9423,18.0367,17.9288,18.003,65400.0
2006-07-14 12:50:00,26.68,26.7,26.61,26.65,42400.0,18.003,18.0165,17.9557,17.9827,42400.0
2006-07-14 12:55:00,26.63,26.65,26.61,26.62,22600.0,17.9692,17.9827,17.9557,17.9625,22600.0
2006-07-14 13:00:00,26.63,26.64,26.53,26.61,51000.0,17.9692,17.976,17.9018,17.9557,51000.0
2006-07-14 13:05:00,26.61,26.62,26.58,26.59,103400.0,17.9557,17.9625,17.9355,17.9423,103400.0
2006-07-14 13:10:00,26.58,26.66,26.58,26.64,32400.0,17.9355,17.9895,17.9355,17.976,32400.0
2006-07-14 13:15:00,26.64,26.7,26.64,26.67,45000.0,17.976,18.0165,17.976,17.9962,45000.0
2006-07-14 13:20:00,26.66,26.71,26.58,26.7,70200.0,17.9895,18.0232,17.9355,18.0165,70200.0
2006-07-14 13:25:00,26.71,26.78,26.68,26.78,73200.0,18.0232,18.0705,18.003,18.0705,73200.0
2006-07-14 13:30:00,26.75,26.81,26.74,26.75,49800.0,18.0502,18.0907,18.0435,18.0502,49800.0
2006-07-14 13:35:00,26.75,26.86,26.75,26.85,63400.0,18.0502,18.1244,18.0502,18.1177,63400.0
2006-07-14 13:40:00,26.85,26.92,26.82,26.92,122400.0,18.1177,18.1649,18.0975,18.1649,122400.0
2006-07-14 13:45:00,26.93,26.98,26.9,26.95,82600.0,18.1717,18.2054,18.1514,18.1852,82600.0
2006-07-14 13:50:00,26.96,27.13,26.95,27.11,178000.0,18.1919,18.3066,18.1852,18.2931,178000.0
2006-07-14 13:55:00,27.12,27.12,26.95,26.95,132200.0,18.2999,18.2999,18.1852,18.1852,132200.0
2006-07-14 14:00:00,26.93,26.97,26.88,26.9,98600.0,18.1717,18.1987,18.1379,18.1514,98600.0
2006-07-14 14:05:00,26.89,26.97,26.85,26.93,105400.0,18.1447,18.1987,18.1177,18.1717,105400.0
2006-07-14 14:10:00,26.94,26.99,26.9,26.95,81000.0,18.1784,18.2122,18.1514,18.1852,81000.0
2006-07-14 14:15:00,26.94,26.99,26.92,26.98,79800.0,18.1784,18.2122,18.1649,18.2054,79800.0
2006-07-14 14:20:00,26.98,26.99,26.93,26.95,43800.0,18.2054,18.2122,18.1717,18.1852,43800.0
2006-07-14 14:25:00,26.94,26.96,26.85,26.86,82000.0,18.1784,18.1919,18.1177,18.1244,82000.0
2006-07-14 14:30:00,26.88,26.92,26.84,26.86,49000.0,18.1379,18.1649,18.1109,18.1244,49000.0
2006-07-14 14:35:00,26.88,26.88,26.82,26.82,52000.0,18.1379,18.1379,18.0975,18.0975,52000.0
2006-07-14 14:40:00,26.82,26.84,26.75,26.82,62600.0,18.0975,18.1109,18.0502,18.0975,62600.0
2006-07-14 14:45:00,26.82,26.86,26.8,26.83,41400.0,18.0975,18.1244,18.084,18.1042,41400.0
2006-07-14 14:50:00,26.84,26.86,26.79,26.8,45000.0,18.1109,18.1244,18.0772,18.084,45000.0
2006-07-14 14:55:00,26.82,26.86,26.77,26.86,33200.0,18.0975,18.1244,18.0637,18.1244,33200.0
2006-07-14 15:00:00,26.87,26.92,26.87,26.88,55600.0,18.1312,18.1649,18.1312,18.1379,55600.0
2006-07-14 15:05:00,26.88,27.03,26.88,26.99,71000.0,18.1379,18.2392,18.1379,18.2122,71000.0
2006-07-14 15:10:00,26.97,27.03,26.93,26.99,38800.0,18.1987,18.2392,18.1717,18.2122,38800.0
2006-07-14 15:15:00,26.98,26.99,26.9,26.96,45400.0,18.2054,18.2122,18.1514,18.1919,45400.0
2006-07-14 15:20:00,26.97,27.04,26.93,26.98,60000.0,18.1987,18.2459,18.1717,18.2054,60000.0
2006-07-14 15:25:00,26.97,27.02,26.89,26.97,80200.0,18.1987,18.2324,18.1447,18.1987,80200.0
2006-07-14 15:30:00,26.97,27.08,26.93,27.07,92800.0,18.1987,18.2729,18.1717,18.2661,92800.0
2006-07-14 15:35:00,27.07,27.16,27.02,27.14,91200.0,18.2661,18.3269,18.2324,18.3134,91200.0
2006-07-14 15:40:00,27.16,27.21,27.16,27.17,116800.0,18.3269,18.3606,18.3269,18.3336,116800.0
2006-07-14 15:45:00,27.17,27.25,27.13,27.18,102200.0,18.3336,18.3876,18.3066,18.3404,102200.0
2006-07-14 15:50:00,27.18,27.35,27.18,27.34,189800.0,18.3404,18.4551,18.3404,18.4483,189800.0
2006-07-14 15:55:00,27.35,27.4,27.23,27.23,200400.0,18.4551,18.4888,18.3741,18.3741,200400.0
2006-07-17 09:30:00,26.65,26.88,26.62,26.75,227400.0,17.9827,18.1379,17.9625,18.0502,227400.0
2006-07-17 09:35:00,26.73,26.73,26.55,26.6,194200.0,18.0367,18.0367,17.9153,17.949,194200.0
2006-07-17 09:40:00,26.59,26.72,26.52,26.68,139200.0,17.9423,18.03,17.895,18.003,139200.0
2006-07-17 09:45:00,26.7,26.85,26.68,26.8,181200.0,18.0165,18.1177,18.003,18.084,181200.0
2006-07-17 09:50:00,26.82,26.9,26.72,26.83,149200.0,18.0975,18.1514,18.03,18.1042,149200.0
2006-07-17 09:55:00,26.84,26.89,26.71,26.74,137000.0,18.1109,18.1447,18.0232,18.0435,137000.0
2006-07-17 10:00:00,26.72,26.77,26.66,26.7,202800.0,18.03,18.0637,17.9895,18.0165,202800.0
2006-07-17 10:05:00,26.71,26.79,26.64,26.72,122200.0,18.0232,18.0772,17.976,18.03,122200.0
2006-07-17 10:10:00,26.73,26.73,26.56,26.61,139600.0,18.0367,18.0367,17.922,17.9557,139600.0
2006-07-17 10:15:00,26.61,26.61,26.44,26.45,153800.0,17.9557,17.9557,17.841,17.8478,153800.0
2006-07-17 10:20:00,26.46,26.58,26.42,26.54,136400.0,17.8545,17.9355,17.8275,17.9085,136400.0
2006-07-17 10:25:00,26.54,26.67,26.49,26.56,189400.0,17.9085,17.9962,17.8748,17.922,189400.0
2006-07-17 10:30:00,26.57,26.61,26.48,26.54,127400.0,17.9288,17.9557,17.868,17.9085,127400.0
2006-07-17 10:35:00,26.54,26.54,26.21,26.28,262600.0,17.9085,17.9085,17.6858,17.7331,262600.0
2006-07-17 10:40:00,26.28,26.39,26.22,26.33,176400.0,17.7331,17.8073,17.6926,17.7668,176400.0
2006-07-17 10:45:00,26.31,26.46,26.31,26.36,121800.0,17.7533,17.8545,17.7533,17.7871,121800.0
2006-07-17 10:50:00,26.36,26.37,26.27,26.35,91600.0,17.7871,17.7938,17.7263,17.7803,91600.0
2006-07-17 10:55:00,26.39,26.45,26.31,26.43,103800.0,17.8073,17.8478,17.7533,17.8343,103800.0
2006-07-17 11:00:00,26.41,26.48,26.3,26.35,145000.0,17.8208,17.868,17.7466,17.7803,145000.0
2006-07-17 11:05:00,26.36,26.38,26.25,26.32,150000.0,17.7871,17.8006,17.7128,17.7601,150000.0
2006-07-17 11:10:00,26.32,26.34,26.18,26.24,151000.0,17.7601,17.7736,17.6656,17.7061,151000.0
2006-07-17 11:15:00,26.24,26.35,26.24,26.3,127400.0,17.7061,17.7803,17.7061,17.7466,127400.0
2006-07-17 11:20:00,26.3,26.3,26.17,26.19,86000.0,17.7466,17.7466,17.6588,17.6723,86000.0
2006-07-17 11:25:00,26.17,26.35,26.09,26.34,122200.0,17.6588,17.7803,17.6049,17.7736,122200.0
2006-07-17 11:30:00,26.34,26.36,26.29,26.29,110200.0,17.7736,17.7871,17.7398,17.7398,110200.0
2006-07-17 11:35:00,26.29,26.35,26.29,26.32,133200.0,17.7398,17.7803,17.7398,17.7601,133200.0
2006-07-17 11:40:00,26.32,26.34,26.25,26.33,54000.0,17.7601,17.7736,17.7128,17.7668,54000.0
2006-07-17 11:45:00,26.33,26.33,26.23,26.27,75800.0,17.7668,17.7668,17.6993,17.7263,75800.0
2006-07-17 11:50:00,26.25,26.29,26.14,26.14,88000.0,17.7128,17.7398,17.6386,17.6386,88000.0
2006-07-17 11:55:00,26.13,26.14,26.05,26.11,121400.0,17.6319,17.6386,17.5779,17.6184,121400.0
2006-07-17 12:00:00,26.11,26.5,26.11,26.12,137200.0,17.6184,17.8815,17.6184,17.6251,137200.0
2006-07-17 12:05:00,26.5,26.5,26.07,26.13,85600.0,17.8815,17.8815,17.5914,17.6319,85600.0
2006-07-17 12:10:00,26.13,26.13,25.93,26.0,131400.0,17.6319,17.6319,17.4969,17.5441,131400.0
2006-07-17 12:15:00,25.99,26.11,25.98,26.06,100200.0,17.5374,17.6184,17.5306,17.5846,100200.0
2006-07-17 12:20:00,26.06,26.09,26.02,26.04,71400.0,17.5846,17.6049,17.5576,17.5711,71400.0
2006-07-17 12:25:00,26.02,26.07,25.99,26.0,97600.0,17.5576,17.5914,17.5374,17.5441,97600.0
2006-07-17 12:30:00,26.0,26.06,25.93,25.93,77600.0,17.5441,17.5846,17.4969,17.4969,77600.0
2006-07-17 12:35:00,25.93,25.93,25.85,25.86,124400.0,17.4969,17.4969,17.4429,17.4497,124400.0
2006-07-17 12:40:00,25.83,25.94,25.81,25.86,200600.0,17.4294,17.5037,17.4159,17.4497,200600.0
2006-07-17 12:45:00,25.87,25.99,25.85,25.99,220800.0,17.4564,17.5374,17.4429,17.5374,220800.0
2006-07-17 12:50:00,25.99,26.02,25.93,26.0,90800.0,17.5374,17.5576,17.4969,17.5441,90800.0
2006-07-17 12:55:00,26.0,26.01,25.88,25.95,94000.0,17.5441,17.5509,17.4632,17.5104,94000.0
2006-07-17 13:00:00,25.95,26.0,25.9,26.0,108400.0,17.5104,17.5441,17.4767,17.5441,108400.0
2006-07-17 13:05:00,26.0,26.09,25.97,26.05,72000.0,17.5441,17.6049,17.5239,17.5779,72000.0
2006-07-17 13:10:00,26.05,26.09,25.98,26.0,64800.0,17.5779,17.6049,17.5306,17.5441,64800.0
2006-07-17 13:15:00,26.0,26.04,25.96,26.03,51800.0,17.5441,17.5711,17.5171,17.5644,51800.0
2006-07-17 13:20:00,26.03,26.03,25.89,25.92,87800.0,17.5644,17.5644,17.4699,17.4902,87800.0
2006-07-17 13:25:00,25.89,25.96,25.82,25.83,100400.0,17.4699,17.5171,17.4227,17.4294,100400.0
2006-07-17 13:30:00,25.86,25.89,25.78,25.85,127600.0,17.4497,17.4699,17.3957,17.4429,127600.0
2006-07-17 13:35:00,25.85,25.85,25.73,25.79,104600.0,17.4429,17.4429,17.3619,17.4024,104600.0
2006-07-17 13:40:00,25.79,25.86,25.77,25.82,81200.0,17.4024,17.4497,17.3889,17.4227,81200.0
2006-07-17 13:45:00,25.83,25.88,25.75,25.82,89600.0,17.4294,17.4632,17.3754,17.4227,89600.0
2006-07-17 13:50:00,25.82,25.9,25.79,25.85,81600.0,17.4227,17.4767,17.4024,17.4429,81600.0
2006-07-17 13:55:00,25.85,25.9,25.77,25.85,56800.0,17.4429,17.4767,17.3889,17.4429,56800.0
2006-07-17 14:00:00,25.85,25.88,25.8,25.86,81800.0,17.4429,17.4632,17.4092,17.4497,81800.0
2006-07-17 14:05:00,25.86,25.91,25.86,25.89,120400.0,17.4497,17.4834,17.4497,17.4699,120400.0
2006-07-17 14:10:00,25.89,25.92,25.89,25.91,128200.0,17.4699,17.4902,17.4699,17.4834,128200.0
2006-07-17 14:15:00,25.91,26.02,25.91,26.02,111800.0,17.4834,17.5576,17.4834,17.5576,111800.0
2006-07-17 14:20:00,26.02,26.06,25.9,25.9,107800.0,17.5576,17.5846,17.4767,17.4767,107800.0
2006-07-17 14:25:00,25.9,26.0,25.83,25.87,64200.0,17.4767,17.5441,17.4294,17.4564,64200.0
2006-07-17 14:30:00,25.86,25.88,25.8,25.83,77800.0,17.4497,17.4632,17.4092,17.4294,77800.0
2006-07-17 14:35:00,25.83,25.84,25.73,25.74,97200.0,17.4294,17.4362,17.3619,17.3687,97200.0
2006-07-17 14:40:00,25.75,25.75,25.63,25.65,148400.0,17.3754,17.3754,17.2945,17.308,148400.0
2006-07-17 14:45:00,25.64,25.73,25.64,25.7,83800.0,17.3012,17.3619,17.3012,17.3417,83800.0
2006-07-17 14:50:00,25.7,25.73,25.59,25.65,111000.0,17.3417,17.3619,17.2675,17.308,111000.0
2006-07-17 14:55:00,25.64,25.64,25.54,25.57,84200.0,17.3012,17.3012,17.2337,17.254,84200.0
2006-07-17 15:00:00,25.58,25.58,25.5,25.53,92400.0,17.2607,17.2607,17.2067,17.227,92400.0
2006-07-17 15:05:00,25.52,25.6,25.52,25.58,182600.0,17.2202,17.2742,17.2202,17.2607,182600.0
2006-07-17 15:10:00,25.59,25.67,25.55,25.64,131800.0,17.2675,17.3215,17.2405,17.3012,131800.0
2006-07-17 15:15:00,25.65,25.67,25.59,25.6,77200.0,17.308,17.3215,17.2675,17.2742,77200.0
2006-07-17 15:20:00,25.61,25.68,25.57,25.6,102600.0,17.281,17.3282,17.254,17.2742,102600.0
2006-07-17 15:25:00,25.59,25.66,25.58,25.65,108200.0,17.2675,17.3147,17.2607,17.308,108200.0
2006-07-17 15:30:00,25.63,25.63,25.5,25.52,154800.0,17.2945,17.2945,17.2067,17.2202,154800.0
2006-07-17 15:35:00,25.5,25.55,25.42,25.48,229600.0,17.2067,17.2405,17.1528,17.1933,229600.0
2006-07-17 15:40:00,25.49,25.6,25.49,25.6,259800.0,17.2,17.2742,17.2,17.2742,259800.0
2006-07-17 15:45:00,25.6,25.73,25.58,25.72,319200.0,17.2742,17.3619,17.2607,17.3552,319200.0
2006-07-17 15:50:00,25.72,25.81,25.68,25.71,331800.0,17.3552,17.4159,17.3282,17.3485,331800.0
2006-07-17 15:55:00,25.71,25.78,25.67,25.77,434600.0,17.3485,17.3957,17.3215,17.3889,434600.0
2006-07-18 09:30:00,26.52,26.55,26.25,26.29,624800.0,17.895,17.9153,17.7128,17.7398,624800.0
2006-07-18 09:35:00,26.29,26.61,26.25,26.5,693000.0,17.7398,17.9557,17.7128,17.8815,693000.0
2006-07-18 09:40:00,26.5,26.53,26.29,26.34,279600.0,17.8815,17.9018,17.7398,17.7736,279600.0
2006-07-18 09:45:00,26.33,26.33,26.0,26.3,499200.0,17.7668,17.7668,17.5441,17.7466,499200.0
2006-07-18 09:50:00,26.28,26.45,26.28,26.4,321200.0,17.7331,17.8478,17.7331,17.814,321200.0
2006-07-18 09:55:00,26.4,26.48,26.31,26.31,301000.0,17.814,17.868,17.7533,17.7533,301000.0
2006-07-18 10:00:00,26.31,26.35,26.15,26.2,313400.0,17.7533,17.7803,17.6454,17.6791,313400.0
2006-07-18 10:05:00,26.18,26.28,26.06,26.16,308400.0,17.6656,17.7331,17.5846,17.6521,308400.0
2006-07-18 10:10:00,26.16,26.26,26.08,26.19,250800.0,17.6521,17.7196,17.5981,17.6723,250800.0
2006-07-18 10:15:00,26.18,26.22,25.75,25.75,177000.0,17.6656,17.6926,17.3754,17.3754,177000.0
2006-07-18 10:20:00,25.93,25.94,25.54,25.92,407000.0,17.4969,17.5037,17.2337,17.4902,407000.0
2006-07-18 10:25:00,25.88,26.05,25.81,25.81,343400.0,17.4632,17.5779,17.4159,17.4159,343400.0
2006-07-18 10:30:00,25.81,25.88,25.68,25.78,209000.0,17.4159,17.4632,17.3282,17.3957,209000.0
2006-07-18 10:35:00,25.8,25.82,25.69,25.79,129200.0,17.4092,17.4227,17.335,17.4024,129200.0
2006-07-18 10:40:00,25.79,26.0,25.78,26.0,187000.0,17.4024,17.5441,17.3957,17.5441,187000.0
2006-07-18 10:45:00,26.0,26.03,25.89,25.95,223200.0,17.5441,17.5644,17.4699,17.5104,223200.0
2006-07-18 10:50:00,25.95,26.09,25.95,26.06,174800.0,17.5104,17.6049,17.5104,17.5846,174800.0
2006-07-18 10:55:00,26.07,26.1,25.93,25.99,172800.0,17.5914,17.6116,17.4969,17.5374,172800.0
2006-07-18 11:00:00,25.99,26.04,25.94,25.99,124400.0,17.5374,17.5711,17.5037,17.5374,124400.0
2006-07-18 11:05:00,25.99,26.0,25.92,25.96,81000.0,17.5374,17.5441,17.4902,17.5171,81000.0
2006-07-18 11:10:00,25.96,25.96,25.83,25.88,112400.0,17.5171,17.5171,17.4294,17.4632,112400.0
2006-07-18 11:15:00,25.91,25.91,25.64,25.65,126000.0,17.4834,17.4834,17.3012,17.308,126000.0
2006-07-18 11:20:00,25.66,25.86,25.65,25.85,215600.0,17.3147,17.4497,17.308,17.4429,215600.0
2006-07-18 11:25:00,25.86,25.95,25.8,25.84,204600.0,17.4497,17.5104,17.4092,17.4362,204600.0
2006-07-18 11:30:00,25.85,26.0,25.84,25.99,116000.0,17.4429,17.5441,17.4362,17.5374,116000.0
2006-07-18 11:35:00,26.0,26.1,25.97,26.06,176600.0,17.5441,17.6116,17.5239,17.5846,176600.0
2006-07-18 11:40:00,26.05,26.22,26.03,26.18,90200.0,17.5779,17.6926,17.5644,17.6656,90200.0
2006-07-18 11:45:00,26.2,26.24,26.15,26.18,108600.0,17.6791,17.7061,17.6454,17.6656,108600.0
2006-07-18 11:50:00,26.17,26.29,26.15,26.29,100800.0,17.6588,17.7398,17.6454,17.7398,100800.0
2006-07-18 11:55:00,26.28,26.29,26.18,26.18,178400.0,17.7331,17.7398,17.6656,17.6656,178400.0
2006-07-18 12:00:00,26.15,26.17,25.88,25.96,90800.0,17.6454,17.6588,17.4632,17.5171,90800.0
2006-07-18 12:05:00,25.95,26.02,25.89,25.97,77200.0,17.5104,17.5576,17.4699,17.5239,77200.0
2006-07-18 12:10:00,25.97,26.13,25.95,26.07,71000.0,17.5239,17.6319,17.5104,17.5914,71000.0
2006-07-18 12:15:00,26.09,26.1,25.96,26.03,83000.0,17.6049,17.6116,17.5171,17.5644,83000.0
2006-07-18 12:20:00,26.04,26.07,26.0,26.06,44000.0,17.5711,17.5914,17.5441,17.5846,44000.0
2006-07-18 12:25:00,26.07,26.2,26.02,26.2,55600.0,17.5914,17.6791,17.5576,17.6791,55600.0
2006-07-18 12:30:00,26.18,26.25,26.12,26.17,113000.0,17.6656,17.7128,17.6251,17.6588,113000.0
2006-07-18 12:35:00,26.18,26.22,26.09,26.18,77600.0,17.6656,17.6926,17.6049,17.6656,77600.0
2006-07-18 12:40:00,26.18,26.25,26.16,26.19,59600.0,17.6656,17.7128,17.6521,17.6723,59600.0
2006-07-18 12:45:00,26.19,26.25,26.14,26.14,85600.0,17.6723,17.7128,17.6386,17.6386,85600.0
2006-07-18 12:50:00,26.15,26.15,26.05,26.11,63400.0,17.6454,17.6454,17.5779,17.6184,63400.0
2006-07-18 12:55:00,26.1,26.11,25.95,26.08,48600.0,17.6116,17.6184,17.5104,17.5981,48600.0
2006-07-18 13:00:00,26.08,26.1,25.91,25.97,85400.0,17.5981,17.6116,17.4834,17.5239,85400.0
2006-07-18 13:05:00,25.97,25.97,25.82,25.88,119000.0,17.5239,17.5239,17.4227,17.4632,119000.0
2006-07-18 13:10:00,25.88,25.9,25.79,25.8,59000.0,17.4632,17.4767,17.4024,17.4092,59000.0
2006-07-18 13:15:00,25.79,25.8,25.63,25.68,178800.0,17.4024,17.4092,17.2945,17.3282,178800.0
2006-07-18 13:20:00,25.67,25.7,25.53,25.58,151000.0,17.3215,17.3417,17.227,17.2607,151000.0
2006-07-18 13:25:00,25.57,25.59,25.52,25.56,169600.0,17.254,17.2675,17.2202,17.2472,169600.0
2006-07-18 13:30:00,25.6,25.67,25.54,25.57,124200.0,17.2742,17.3215,17.2337,17.254,124200.0
2006-07-18 13:35:00,25.57,25.63,25.57,25.6,84000.0,17.254,17.2945,17.254,17.2742,84000.0
2006-07-18 13:40:00,25.59,25.6,25.48,25.5,208400.0,17.2675,17.2742,17.1933,17.2067,208400.0
2006-07-18 13:45:00,25.53,25.54,25.31,25.44,173200.0,17.227,17.2337,17.0785,17.1663,173200.0
2006-07-18 13:50:00,25.44,25.57,25.39,25.43,128800.0,17.1663,17.254,17.1325,17.1595,128800.0
2006-07-18 13:55:00,25.44,25.46,25.25,25.3,94200.0,17.1663,17.1798,17.0381,17.0718,94200.0
2006-07-18 14:00:00,25.3,25.55,25.26,25.5,121600.0,17.0718,17.2405,17.0448,17.2067,121600.0
2006-07-18 14:05:00,25.5,25.56,25.47,25.55,129200.0,17.2067,17.2472,17.1865,17.2405,129200.0
2006-07-18 14:10:00,25.55,25.6,25.5,25.54,114200.0,17.2405,17.2742,17.2067,17.2337,114200.0
2006-07-18 14:15:00,25.54,25.65,25.51,25.6,143400.0,17.2337,17.308,17.2135,17.2742,143400.0
2006-07-18 14:20:00,25.6,25.63,25.55,25.59,67800.0,17.2742,17.2945,17.2405,17.2675,67800.0
2006-07-18 14:25:00,25.58,25.82,25.56,25.71,117800.0,17.2607,17.4227,17.2472,17.3485,117800.0
2006-07-18 14:30:00,25.71,25.83,25.67,25.78,70400.0,17.3485,17.4294,17.3215,17.3957,70400.0
2006-07-18 14:35:00,25.77,25.97,25.76,25.96,152600.0,17.3889,17.5239,17.3822,17.5171,152600.0
2006-07-18 14:40:00,25.96,26.03,25.79,25.84,136400.0,17.5171,17.5644,17.4024,17.4362,136400.0
2006-07-18 14:45:00,25.84,25.86,25.68,25.81,142600.0,17.4362,17.4497,17.3282,17.4159,142600.0
2006-07-18 14:50:00,25.81,25.9,25.78,25.88,103600.0,17.4159,17.4767,17.3957,17.4632,103600.0
2006-07-18 14:55:00,25.91,25.91,25.65,25.83,65200.0,17.4834,17.4834,17.308,17.4294,65200.0
2006-07-18 15:00:00,25.83,25.95,25.74,25.8,98800.0,17.4294,17.5104,17.3687,17.4092,98800.0
2006-07-18 15:05:00,25.81,25.85,25.69,25.73,67200.0,17.4159,17.4429,17.335,17.3619,67200.0
2006-07-18 15:10:00,25.71,25.84,25.6,25.84,103800.0,17.3485,17.4362,17.2742,17.4362,103800.0
2006-07-18 15:15:00,25.84,25.91,25.76,25.9,81400.0,17.4362,17.4834,17.3822,17.4767,81400.0
2006-07-18 15:20:00,25.88,25.88,25.73,25.81,84600.0,17.4632,17.4632,17.3619,17.4159,84600.0
2006-07-18 15:25:00,25.83,25.9,25.75,25.86,79800.0,17.4294,17.4767,17.3754,17.4497,79800.0
2006-07-18 15:30:00,25.87,25.93,25.83,25.89,85800.0,17.4564,17.4969,17.4294,17.4699,85800.0
2006-07-18 15:35:00,25.89,26.09,25.86,26.03,123200.0,17.4699,17.6049,17.4497,17.5644,123200.0
2006-07-18 15:40:00,26.03,26.13,25.89,26.09,161200.0,17.5644,17.6319,17.4699,17.6049,161200.0
2006-07-18 15:45:00,26.13,26.2,26.05,26.18,196000.0,17.6319,17.6791,17.5779,17.6656,196000.0
2006-07-18 15:50:00,26.17,26.19,26.0,26.04,168400.0,17.6588,17.6723,17.5441,17.5711,168400.0
2006-07-18 15:55:00,26.04,26.05,25.9,25.92,268800.0,17.5711,17.5779,17.4767,17.4902,268800.0
2006-07-19 09:30:00,26.38,26.4,26.03,26.23,230200.0,17.8006,17.814,17.5644,17.6993,230200.0
2006-07-19 09:35:00,26.22,26.22,26.08,26.12,145800.0,17.6926,17.6926,17.5981,17.6251,145800.0
2006-07-19 09:40:00,26.13,26.13,25.97,26.05,141200.0,17.6319,17.6319,17.5239,17.5779,141200.0
2006-07-19 09:45:00,26.02,26.05,25.85,25.92,167400.0,17.5576,17.5779,17.4429,17.4902,167400.0
2006-07-19 09:50:00,25.93,26.04,25.81,26.03,114800.0,17.4969,17.5711,17.4159,17.5644,114800.0
2006-07-19 09:55:00,26.0,26.13,25.99,26.0,201800.0,17.5441,17.6319,17.5374,17.5441,201800.0
2006-07-19 10:00:00,25.99,26.4,25.99,26.28,211200.0,17.5374,17.814,17.5374,17.7331,211200.0
2006-07-19 10:05:00,26.35,26.5,26.28,26.49,227600.0,17.7803,17.8815,17.7331,17.8748,227600.0
2006-07-19 10:10:00,26.49,26.65,26.47,26.49,247400.0,17.8748,17.9827,17.8613,17.8748,247400.0
2006-07-19 10:15:00,26.48,26.56,26.0,26.53,132400.0,17.868,17.922,17.5441,17.9018,132400.0
2006-07-19 10:20:00,26.53,26.59,26.53,26.55,173000.0,17.9018,17.9423,17.9018,17.9153,173000.0
2006-07-19 10:25:00,26.55,26.63,26.52,26.6,173200.0,17.9153,17.9692,17.895,17.949,173200.0
2006-07-19 10:30:00,26.59,26.91,26.59,26.86,292600.0,17.9423,18.1582,17.9423,18.1244,292600.0
2006-07-19 10:35:00,26.87,26.89,26.77,26.8,242600.0,18.1312,18.1447,18.0637,18.084,242600.0
2006-07-19 10:40:00,26.8,27.0,26.8,27.0,161600.0,18.084,18.2189,18.084,18.2189,161600.0
2006-07-19 10:45:00,27.0,27.24,27.0,27.19,335800.0,18.2189,18.3809,18.2189,18.3471,335800.0
2006-07-19 10:50:00,27.19,27.44,27.19,27.31,317200.0,18.3471,18.5158,18.3471,18.4281,317200.0
2006-07-19 10:55:00,27.33,27.5,27.3,27.41,267600.0,18.4416,18.5563,18.4213,18.4956,267600.0
2006-07-19 11:00:00,27.41,27.42,27.32,27.36,225800.0,18.4956,18.5023,18.4348,18.4618,225800.0
2006-07-19 11:05:00,27.37,27.4,27.25,27.27,186000.0,18.4686,18.4888,18.3876,18.4011,186000.0
2006-07-19 11:10:00,27.27,27.27,27.15,27.2,191600.0,18.4011,18.4011,18.3201,18.3539,191600.0
2006-07-19 11:15:00,27.2,27.22,27.12,27.14,137800.0,18.3539,18.3674,18.2999,18.3134,137800.0
2006-07-19 11:20:00,27.15,27.15,27.05,27.11,193200.0,18.3201,18.3201,18.2527,18.2931,193200.0
2006-07-19 11:25:00,27.11,27.12,27.04,27.09,67200.0,18.2931,18.2999,18.2459,18.2796,67200.0
2006-07-19 11:30:00,27.09,27.12,27.03,27.1,110000.0,18.2796,18.2999,18.2392,18.2864,110000.0
2006-07-19 11:35:00,27.1,27.17,27.05,27.16,135200.0,18.2864,18.3336,18.2527,18.3269,135200.0
2006-07-19 11:40:00,27.15,27.24,27.11,27.21,84000.0,18.3201,18.3809,18.2931,18.3606,84000.0
2006-07-19 11:45:00,27.21,27.28,27.21,27.23,101800.0,18.3606,18.4078,18.3606,18.3741,101800.0
2006-07-19 11:50:00,27.21,27.35,27.2,27.28,83200.0,18.3606,18.4551,18.3539,18.4078,83200.0
2006-07-19 11:55:00,27.25,27.33,27.16,27.19,76200.0,18.3876,18.4416,18.3269,18.3471,76200.0
2006-07-19 12:00:00,27.18,27.19,26.96,27.06,150400.0,18.3404,18.3471,18.1919,18.2594,150400.0
2006-07-19 12:05:00,27.08,27.12,27.03,27.03,91000.0,18.2729,18.2999,18.2392,18.2392,91000.0
2006-07-19 12:10:00,27.03,27.05,26.93,27.0,94200.0,18.2392,18.2527,18.1717,18.2189,94200.0
2006-07-19 12:15:00,27.0,27.06,26.91,26.97,52800.0,18.2189,18.2594,18.1582,18.1987,52800.0
2006-07-19 12:20:00,26.97,27.07,26.95,26.99,73200.0,18.1987,18.2661,18.1852,18.2122,73200.0
2006-07-19 12:25:00,26.99,27.0,26.97,26.99,20000.0,18.2122,18.2189,18.1987,18.2122,20000.0
2006-07-19 12:30:00,26.99,27.04,26.9,26.95,84200.0,18.2122,18.2459,18.1514,18.1852,84200.0
2006-07-19 12:35:00,26.93,27.15,26.93,27.15,56800.0,18.1717,18.3201,18.1717,18.3201,56800.0
2006-07-19 12:40:00,27.16,27.24,27.12,27.13,94400.0,18.3269,18.3809,18.2999,18.3066,94400.0
2006-07-19 12:45:00,27.13,27.18,27.13,27.17,37200.0,18.3066,18.3404,18.3066,18.3336,37200.0
2006-07-19 12:50:00,27.15,27.2,27.14,27.16,38000.0,18.3201,18.3539,18.3134,18.3269,38000.0
2006-07-19 12:55:00,27.15,27.29,27.15,27.25,140000.0,18.3201,18.4146,18.3201,18.3876,140000.0
2006-07-19 13:00:00,27.24,27.3,27.23,27.28,88600.0,18.3809,18.4213,18.3741,18.4078,88600.0
2006-07-19 13:05:00,27.28,27.45,27.28,27.43,65400.0,18.4078,18.5226,18.4078,18.5091,65400.0
2006-07-19 13:10:00,27.42,27.47,27.29,27.29,161200.0,18.5023,18.5361,18.4146,18.4146,161200.0
2006-07-19 13:15:00,27.3,27.43,27.3,27.4,88600.0,18.4213,18.5091,18.4213,18.4888,88600.0
2006-07-19 13:20:00,27.4,27.48,27.35,27.46,155600.0,18.4888,18.5428,18.4551,18.5293,155600.0
2006-07-19 13:25:00,27.46,27.49,27.38,27.43,94000.0,18.5293,18.5496,18.4753,18.5091,94000.0
2006-07-19 13:30:00,27.42,27.43,27.36,27.38,185000.0,18.5023,18.5091,18.4618,18.4753,185000.0
2006-07-19 13:35:00,27.4,27.45,27.38,27.42,42000.0,18.4888,18.5226,18.4753,18.5023,42000.0
2006-07-19 13:40:00,27.42,27.46,27.4,27.45,89600.0,18.5023,18.5293,18.4888,18.5226,89600.0
2006-07-19 13:45:00,27.45,27.45,27.41,27.44,48400.0,18.5226,18.5226,18.4956,18.5158,48400.0
2006-07-19 13:50:00,27.43,27.45,27.35,27.4,105800.0,18.5091,18.5226,18.4551,18.4888,105800.0
2006-07-19 13:55:00,27.4,27.42,27.28,27.35,78200.0,18.4888,18.5023,18.4078,18.4551,78200.0
2006-07-19 14:00:00,27.36,27.39,27.31,27.35,86800.0,18.4618,18.4821,18.4281,18.4551,86800.0
2006-07-19 14:05:00,27.35,27.39,27.32,27.34,77400.0,18.4551,18.4821,18.4348,18.4483,77400.0
2006-07-19 14:10:00,27.35,27.43,27.35,27.37,65200.0,18.4551,18.5091,18.4551,18.4686,65200.0
2006-07-19 14:15:00,27.36,27.43,27.36,27.43,77800.0,18.4618,18.5091,18.4618,18.5091,77800.0
2006-07-19 14:20:00,27.43,27.45,27.36,27.38,67000.0,18.5091,18.5226,18.4618,18.4753,67000.0
2006-07-19 14:25:00,27.37,27.41,27.31,27.34,75800.0,18.4686,18.4956,18.4281,18.4483,75800.0
2006-07-19 14:30:00,27.34,27.41,27.32,27.39,62000.0,18.4483,18.4956,18.4348,18.4821,62000.0
2006-07-19 14:35:00,27.36,27.41,27.36,27.41,63000.0,18.4618,18.4956,18.4618,18.4956,63000.0
2006-07-19 14:40:00,27.4,27.45,27.4,27.41,73200.0,18.4888,18.5226,18.4888,18.4956,73200.0
2006-07-19 14:45:00,27.43,27.48,27.42,27.42,67800.0,18.5091,18.5428,18.5023,18.5023,67800.0
2006-07-19 14:50:00,27.42,27.49,27.39,27.39,78800.0,18.5023,18.5496,18.4821,18.4821,78800.0
2006-07-19 14:55:00,27.4,27.44,27.35,27.43,76800.0,18.4888,18.5158,18.4551,18.5091,76800.0
2006-07-19 15:00:00,27.43,27.46,27.4,27.42,54000.0,18.5091,18.5293,18.4888,18.5023,54000.0
2006-07-19 15:05:00,27.41,27.42,27.33,27.33,134000.0,18.4956,18.5023,18.4416,18.4416,134000.0
2006-07-19 15:10:00,27.33,27.36,27.28,27.29,76400.0,18.4416,18.4618,18.4078,18.4146,76400.0
2006-07-19 15:15:00,27.29,27.32,27.23,27.3,65800.0,18.4146,18.4348,18.3741,18.4213,65800.0
2006-07-19 15:20:00,27.29,27.39,27.28,27.33,75200.0,18.4146,18.4821,18.4078,18.4416,75200.0
2006-07-19 15:25:00,27.33,27.36,27.25,27.32,88200.0,18.4416,18.4618,18.3876,18.4348,88200.0
2006-07-19 15:30:00,27.33,27.35,27.27,27.31,71800.0,18.4416,18.4551,18.4011,18.4281,71800.0
2006-07-19 15:35:00,27.31,27.32,27.2,27.2,59000.0,18.4281,18.4348,18.3539,18.3539,59000.0
2006-07-19 15:40:00,27.21,27.3,27.19,27.22,129400.0,18.3606,18.4213,18.3471,18.3674,129400.0
2006-07-19 15:45:00,27.23,27.23,27.15,27.18,135000.0,18.3741,18.3741,18.3201,18.3404,135000.0
2006-07-19 15:50:00,27.17,27.2,27.07,27.08,239200.0,18.3336,18.3539,18.2661,18.2729,239200.0
2006-07-19 15:55:00,27.09,27.18,27.09,27.18,279200.0,18.2796,18.3404,18.2796,18.3404,279200.0
2006-07-20 09:30:00,26.98,27.11,26.88,27.11,152800.0,18.2054,18.2931,18.1379,18.2931,152800.0
2006-07-20 09:35:00,27.13,27.21,27.04,27.15,192000.0,18.3066,18.3606,18.2459,18.3201,192000.0
2006-07-20 09:40:00,27.15,27.16,26.95,26.95,217400.0,18.3201,18.3269,18.1852,18.1852,217400.0
2006-07-20 09:45:00,26.93,26.96,26.81,26.81,198200.0,18.1717,18.1919,18.0907,18.0907,198200.0
2006-07-20 09:50:00,26.81,26.89,26.75,26.86,195800.0,18.0907,18.1447,18.0502,18.1244,195800.0
2006-07-20 09:55:00,26.86,26.92,26.8,26.82,85000.0,18.1244,18.1649,18.084,18.0975,85000.0
2006-07-20 10:00:00,26.82,26.83,26.63,26.67,217200.0,18.0975,18.1042,17.9692,17.9962,217200.0
2006-07-20 10:05:00,26.68,26.7,26.58,26.68,125000.0,18.003,18.0165,17.9355,18.003,125000.0
2006-07-20 10:10:00,26.68,26.93,26.68,26.86,141000.0,18.003,18.1717,18.003,18.1244,141000.0
2006-07-20 10:15:00,26.87,26.92,26.73,26.83,78400.0,18.1312,18.1649,18.0367,18.1042,78400.0
2006-07-20 10:20:00,26.85,26.88,26.75,26.85,147600.0,18.1177,18.1379,18.0502,18.1177,147600.0
2006-07-20 10:25:00,26.88,26.98,26.85,26.98,77000.0,18.1379,18.2054,18.1177,18.2054,77000.0
2006-07-20 10:30:00,26.99,27.08,26.96,27.08,143800.0,18.2122,18.2729,18.1919,18.2729,143800.0
2006-07-20 10:35:00,27.09,27.1,26.91,26.91,122800.0,18.2796,18.2864,18.1582,18.1582,122800.0
2006-07-20 10:40:00,26.93,26.95,26.86,26.86,107400.0,18.1717,18.1852,18.1244,18.1244,107400.0
2006-07-20 10:45:00,26.84,26.94,26.81,26.9,66200.0,18.1109,18.1784,18.0907,18.1514,66200.0
2006-07-20 10:50:00,26.89,27.0,26.86,26.99,81600.0,18.1447,18.2189,18.1244,18.2122,81600.0
2006-07-20 10:55:00,27.0,27.11,26.94,27.11,116000.0,18.2189,18.2931,18.1784,18.2931,116000.0
2006-07-20 11:00:00,27.13,27.22,27.1,27.1,98200.0,18.3066,18.3674,18.2864,18.2864,98200.0
2006-07-20 11:05:00,27.1,27.1,26.96,27.07,71800.0,18.2864,18.2864,18.1919,18.2661,71800.0
2006-07-20 11:10:00,27.08,27.18,27.06,27.1,91400.0,18.2729,18.3404,18.2594,18.2864,91400.0
2006-07-20 11:15:00,27.1,27.11,26.96,27.01,72200.0,18.2864,18.2931,18.1919,18.2257,72200.0
2006-07-20 11:20:00,26.99,27.09,26.93,27.0,65000.0,18.2122,18.2796,18.1717,18.2189,65000.0
2006-07-20 11:25:00,27.01,27.07,26.93,26.96,72000.0,18.2257,18.2661,18.1717,18.1919,72000.0
2006-07-20 11:30:00,26.96,27.02,26.89,27.02,69000.0,18.1919,18.2324,18.1447,18.2324,69000.0
2006-07-20 11:35:00,27.01,27.07,27.0,27.06,94800.0,18.2257,18.2661,18.2189,18.2594,94800.0
2006-07-20 11:40:00,27.05,27.06,26.98,27.0,146800.0,18.2527,18.2594,18.2054,18.2189,146800.0
2006-07-20 11:45:00,27.0,27.0,26.78,26.87,116400.0,18.2189,18.2189,18.0705,18.1312,116400.0
2006-07-20 11:50:00,26.89,26.93,26.76,26.78,92200.0,18.1447,18.1717,18.057,18.0705,92200.0
2006-07-20 11:55:00,26.79,26.79,26.64,26.77,194600.0,18.0772,18.0772,17.976,18.0637,194600.0
2006-07-20 12:00:00,26.78,26.78,26.65,26.71,148200.0,18.0705,18.0705,17.9827,18.0232,148200.0
2006-07-20 12:05:00,26.71,26.75,26.64,26.75,130800.0,18.0232,18.0502,17.976,18.0502,130800.0
2006-07-20 12:10:00,26.75,26.77,26.55,26.59,176600.0,18.0502,18.0637,17.9153,17.9423,176600.0
2006-07-20 12:15:00,26.6,26.62,26.55,26.55,73200.0,17.949,17.9625,17.9153,17.9153,73200.0
2006-07-20 12:20:00,26.56,26.56,26.39,26.42,208800.0,17.922,17.922,17.8073,17.8275,208800.0
2006-07-20 12:25:00,26.43,26.46,26.38,26.4,61800.0,17.8343,17.8545,17.8006,17.814,61800.0
2006-07-20 12:30:00,26.4,26.42,26.32,26.34,200600.0,17.814,17.8275,17.7601,17.7736,200600.0
2006-07-20 12:35:00,26.34,26.36,26.23,26.23,295000.0,17.7736,17.7871,17.6993,17.6993,295000.0
2006-07-20 12:40:00,26.25,26.3,26.21,26.27,166800.0,17.7128,17.7466,17.6858,17.7263,166800.0
2006-07-20 12:45:00,26.27,26.34,26.27,26.33,110200.0,17.7263,17.7736,17.7263,17.7668,110200.0
2006-07-20 12:50:00,26.32,26.34,26.29,26.3,100000.0,17.7601,17.7736,17.7398,17.7466,100000.0
2006-07-20 12:55:00,26.29,26.43,26.25,26.35,98400.0,17.7398,17.8343,17.7128,17.7803,98400.0
2006-07-20 13:00:00,26.36,26.41,26.26,26.26,165000.0,17.7871,17.8208,17.7196,17.7196,165000.0
2006-07-20 13:05:00,26.25,26.28,26.22,26.27,80000.0,17.7128,17.7331,17.6926,17.7263,80000.0
2006-07-20 13:10:00,26.27,26.3,26.25,26.29,58600.0,17.7263,17.7466,17.7128,17.7398,58600.0
2006-07-20 13:15:00,26.29,26.34,26.28,26.33,133000.0,17.7398,17.7736,17.7331,17.7668,133000.0
2006-07-20 13:20:00,26.34,26.34,26.13,26.15,128200.0,17.7736,17.7736,17.6319,17.6454,128200.0
2006-07-20 13:25:00,26.15,26.16,26.04,26.05,139400.0,17.6454,17.6521,17.5711,17.5779,139400.0
2006-07-20 13:30:00,26.05,26.06,25.86,25.99,378200.0,17.5779,17.5846,17.4497,17.5374,378200.0
2006-07-20 13:35:00,25.99,25.99,25.84,25.84,160800.0,17.5374,17.5374,17.4362,17.4362,160800.0
2006-07-20 13:40:00,25.81,25.88,25.73,25.74,176400.0,17.4159,17.4632,17.3619,17.3687,176400.0
2006-07-20 13:45:00,25.73,25.84,25.65,25.83,187400.0,17.3619,17.4362,17.308,17.4294,187400.0
2006-07-20 13:50:00,25.78,25.87,25.77,25.77,342200.0,17.3957,17.4564,17.3889,17.3889,342200.0
2006-07-20 13:55:00,25.78,25.85,25.78,25.78,151400.0,17.3957,17.4429,17.3957,17.3957,151400.0
2006-07-20 14:00:00,25.77,25.91,25.75,25.91,242400.0,17.3889,17.4834,17.3754,17.4834,242400.0
2006-07-20 14:05:00,25.91,25.95,25.7,25.7,163600.0,17.4834,17.5104,17.3417,17.3417,163600.0
2006-07-20 14:10:00,25.7,25.86,25.67,25.77,143800.0,17.3417,17.4497,17.3215,17.3889,143800.0
2006-07-20 14:15:00,25.78,25.81,25.68,25.75,100800.0,17.3957,17.4159,17.3282,17.3754,100800.0
2006-07-20 14:20:00,25.73,25.77,25.68,25.7,110800.0,17.3619,17.3889,17.3282,17.3417,110800.0
2006-07-20 14:25:00,25.71,25.77,25.68,25.68,109800.0,17.3485,17.3889,17.3282,17.3282,109800.0
2006-07-20 14:30:00,25.68,25.86,25.67,25.85,90800.0,17.3282,17.4497,17.3215,17.4429,90800.0
2006-07-20 14:35:00,25.85,25.86,25.74,25.74,78400.0,17.4429,17.4497,17.3687,17.3687,78400.0
2006-07-20 14:40:00,25.74,25.84,25.7,25.84,59200.0,17.3687,17.4362,17.3417,17.4362,59200.0
2006-07-20 14:45:00,25.83,25.98,25.83,25.98,163000.0,17.4294,17.5306,17.4294,17.5306,163000.0
2006-07-20 14:50:00,25.95,25.97,25.92,25.95,71800.0,17.5104,17.5239,17.4902,17.5104,71800.0
2006-07-20 14:55:00,25.95,25.97,25.88,25.95,92200.0,17.5104,17.5239,17.4632,17.5104,92200.0
2006-07-20 15:00:00,25.95,25.97,25.89,25.95,78600.0,17.5104,17.5239,17.4699,17.5104,78600.0
2006-07-20 15:05:00,25.95,26.03,25.94,25.99,135800.0,17.5104,17.5644,17.5037,17.5374,135800.0
2006-07-20 15:10:00,25.99,26.0,25.91,25.95,69600.0,17.5374,17.5441,17.4834,17.5104,69600.0
2006-07-20 15:15:00,25.95,26.02,25.94,26.0,71000.0,17.5104,17.5576,17.5037,17.5441,71000.0
2006-07-20 15:20:00,26.0,26.01,25.88,25.91,142000.0,17.5441,17.5509,17.4632,17.4834,142000.0
2006-07-20 15:25:00,25.91,25.93,25.83,25.84,110600.0,17.4834,17.4969,17.4294,17.4362,110600.0
2006-07-20 15:30:00,25.84,25.86,25.77,25.81,107400.0,17.4362,17.4497,17.3889,17.4159,107400.0
2006-07-20 15:35:00,25.81,25.88,25.79,25.88,92600.0,17.4159,17.4632,17.4024,17.4632,92600.0
2006-07-20 15:40:00,25.88,25.88,25.75,25.78,133600.0,17.4632,17.4632,17.3754,17.3957,133600.0
2006-07-20 15:45:00,25.78,25.79,25.68,25.7,261600.0,17.3957,17.4024,17.3282,17.3417,261600.0
2006-07-20 15:50:00,25.7,25.75,25.63,25.71,288000.0,17.3417,17.3754,17.2945,17.3485,288000.0
2006-07-20 15:55:00,25.7,25.72,25.6,25.63,230000.0,17.3417,17.3552,17.2742,17.2945,230000.0
2006-07-21 09:30:00,25.93,25.98,25.75,25.9,365200.0,17.4969,17.5306,17.3754,17.4767,365200.0
2006-07-21 09:35:00,25.84,25.9,25.65,25.73,95200.0,17.4362,17.4767,17.308,17.3619,95200.0
2006-07-21 09:40:00,25.73,25.84,25.72,25.81,102000.0,17.3619,17.4362,17.3552,17.4159,102000.0
2006-07-21 09:45:00,25.84,25.84,25.53,25.58,282000.0,17.4362,17.4362,17.227,17.2607,282000.0
2006-07-21 09:50:00,25.55,25.57,25.43,25.46,265600.0,17.2405,17.254,17.1595,17.1798,265600.0
2006-07-21 09:55:00,25.38,25.48,25.33,25.33,185600.0,17.1258,17.1933,17.092,17.092,185600.0
2006-07-21 10:00:00,25.33,25.33,25.12,25.22,245600.0,17.092,17.092,16.9503,17.0178,245600.0
2006-07-21 10:05:00,25.22,25.34,25.2,25.28,191400.0,17.0178,17.0988,17.0043,17.0583,191400.0
2006-07-21 10:10:00,25.3,25.38,25.13,25.13,168200.0,17.0718,17.1258,16.9571,16.9571,168200.0
2006-07-21 10:15:00,25.13,25.26,25.07,25.22,169400.0,16.9571,17.0448,16.9166,17.0178,169400.0
2006-07-21 10:20:00,25.24,25.41,25.22,25.28,170600.0,17.0313,17.146,17.0178,17.0583,170600.0
2006-07-21 10:25:00,25.28,25.31,25.21,25.24,93400.0,17.0583,17.0785,17.0111,17.0313,93400.0
2006-07-21 10:30:00,25.24,25.34,25.16,25.32,133600.0,17.0313,17.0988,16.9773,17.0853,133600.0
2006-07-21 10:35:00,25.32,25.51,25.31,25.5,150400.0,17.0853,17.2135,17.0785,17.2067,150400.0
2006-07-21 10:40:00,25.5,25.55,25.38,25.42,121200.0,17.2067,17.2405,17.1258,17.1528,121200.0
2006-07-21 10:45:00,25.43,25.56,25.43,25.54,129600.0,17.1595,17.2472,17.1595,17.2337,129600.0
2006-07-21 10:50:00,25.55,25.67,25.54,25.64,178200.0,17.2405,17.3215,17.2337,17.3012,178200.0
2006-07-21 10:55:00,25.62,25.72,25.61,25.61,129000.0,17.2877,17.3552,17.281,17.281,129000.0
2006-07-21 11:00:00,25.6,25.64,25.57,25.63,138400.0,17.2742,17.3012,17.254,17.2945,138400.0
2006-07-21 11:05:00,25.64,25.71,25.56,25.58,211000.0,17.3012,17.3485,17.2472,17.2607,211000.0
2006-07-21 11:10:00,25.56,25.58,25.48,25.51,122200.0,17.2472,17.2607,17.1933,17.2135,122200.0
2006-07-21 11:15:00,25.5,25.54,25.42,25.42,87600.0,17.2067,17.2337,17.1528,17.1528,87600.0
2006-07-21 11:20:00,25.42,25.45,25.38,25.43,87200.0,17.1528,17.173,17.1258,17.1595,87200.0
2006-07-21 11:25:00,25.43,25.45,25.39,25.42,61800.0,17.1595,17.173,17.1325,17.1528,61800.0
2006-07-21 11:30:00,25.42,25.54,25.42,25.43,90000.0,17.1528,17.2337,17.1528,17.1595,90000.0
2006-07-21 11:35:00,25.45,25.45,25.38,25.38,46800.0,17.173,17.173,17.1258,17.1258,46800.0
2006-07-21 11:40:00,25.38,25.38,25.29,25.35,75200.0,17.1258,17.1258,17.065,17.1055,75200.0
2006-07-21 11:45:00,25.33,25.4,25.29,25.36,59200.0,17.092,17.1393,17.065,17.1123,59200.0
2006-07-21 11:50:00,25.36,25.48,25.36,25.41,76400.0,17.1123,17.1933,17.1123,17.146,76400.0
2006-07-21 11:55:00,25.43,25.43,25.3,25.38,55800.0,17.1595,17.1595,17.0718,17.1258,55800.0
2006-07-21 12:00:00,25.38,25.38,25.28,25.28,56000.0,17.1258,17.1258,17.0583,17.0583,56000.0
2006-07-21 12:05:00,25.28,25.33,25.25,25.25,77000.0,17.0583,17.092,17.0381,17.0381,77000.0
2006-07-21 12:10:00,25.25,25.28,25.22,25.27,90600.0,17.0381,17.0583,17.0178,17.0516,90600.0
2006-07-21 12:15:00,25.25,25.33,25.16,25.31,69000.0,17.0381,17.092,16.9773,17.0785,69000.0
2006-07-21 12:20:00,25.31,25.32,25.22,25.25,60600.0,17.0785,17.0853,17.0178,17.0381,60600.0
2006-07-21 12:25:00,25.27,25.38,25.25,25.3,66400.0,17.0516,17.1258,17.0381,17.0718,66400.0
2006-07-21 12:30:00,25.3,25.4,25.25,25.25,86800.0,17.0718,17.1393,17.0381,17.0381,86800.0
2006-07-21 12:35:00,25.25,25.25,25.16,25.18,58600.0,17.0381,17.0381,16.9773,16.9908,58600.0
2006-07-21 12:40:00,25.18,25.27,25.17,25.27,48800.0,16.9908,17.0516,16.9841,17.0516,48800.0
2006-07-21 12:45:00,25.25,25.3,25.11,25.21,115800.0,17.0381,17.0718,16.9436,17.0111,115800.0
2006-07-21 12:50:00,25.21,25.21,25.13,25.16,89600.0,17.0111,17.0111,16.9571,16.9773,89600.0
2006-07-21 12:55:00,25.15,25.24,25.11,25.24,69600.0,16.9706,17.0313,16.9436,17.0313,69600.0
2006-07-21 13:00:00,25.23,25.26,25.18,25.21,52800.0,17.0246,17.0448,16.9908,17.0111,52800.0
2006-07-21 13:05:00,25.21,25.33,25.19,25.24,147400.0,17.0111,17.092,16.9976,17.0313,147400.0
2006-07-21 13:10:00,25.24,25.29,25.23,25.29,46600.0,17.0313,17.065,17.0246,17.065,46600.0
2006-07-21 13:15:00,25.28,25.3,25.18,25.19,156800.0,17.0583,17.0718,16.9908,16.9976,156800.0
2006-07-21 13:20:00,25.19,25.23,25.18,25.2,32200.0,16.9976,17.0246,16.9908,17.0043,32200.0
2006-07-21 13:25:00,25.18,25.2,25.14,25.16,29000.0,16.9908,17.0043,16.9638,16.9773,29000.0
2006-07-21 13:30:00,25.16,25.21,25.16,25.21,30000.0,16.9773,17.0111,16.9773,17.0111,30000.0
2006-07-21 13:35:00,25.22,25.24,25.15,25.15,37800.0,17.0178,17.0313,16.9706,16.9706,37800.0
2006-07-21 13:40:00,25.15,25.23,25.14,25.18,58800.0,16.9706,17.0246,16.9638,16.9908,58800.0
2006-07-21 13:45:00,25.18,25.25,25.18,25.24,59800.0,16.9908,17.0381,16.9908,17.0313,59800.0
2006-07-21 13:50:00,25.23,25.26,25.21,25.21,39800.0,17.0246,17.0448,17.0111,17.0111,39800.0
2006-07-21 13:55:00,25.22,25.24,25.16,25.17,56000.0,17.0178,17.0313,16.9773,16.9841,56000.0
2006-07-21 14:00:00,25.17,25.18,25.13,25.13,60000.0,16.9841,16.9908,16.9571,16.9571,60000.0
2006-07-21 14:05:00,25.13,25.22,25.13,25.17,54200.0,16.9571,17.0178,16.9571,16.9841,54200.0
2006-07-21 14:10:00,25.18,25.18,25.13,25.13,43200.0,16.9908,16.9908,16.9571,16.9571,43200.0
2006-07-21 14:15:00,25.13,25.15,25.1,25.14,67000.0,16.9571,16.9706,16.9368,16.9638,67000.0
2006-07-21 14:20:00,25.14,25.15,25.11,25.14,70400.0,16.9638,16.9706,16.9436,16.9638,70400.0
2006-07-21 14:25:00,25.14,25.18,25.13,25.18,39800.0,16.9638,16.9908,16.9571,16.9908,39800.0
2006-07-21 14:30:00,25.2,25.21,25.16,25.18,44400.0,17.0043,17.0111,16.9773,16.9908,44400.0
2006-07-21 14:35:00,25.18,25.2,25.17,25.18,54800.0,16.9908,17.0043,16.9841,16.9908,54800.0
2006-07-21 14:40:00,25.18,25.21,25.18,25.18,81200.0,16.9908,17.0111,16.9908,16.9908,81200.0
2006-07-21 14:45:00,25.18,25.18,25.13,25.17,90400.0,16.9908,16.9908,16.9571,16.9841,90400.0
2006-07-21 14:50:00,25.17,25.2,25.16,25.19,69600.0,16.9841,17.0043,16.9773,16.9976,69600.0
2006-07-21 14:55:00,25.19,25.2,25.13,25.14,57200.0,16.9976,17.0043,16.9571,16.9638,57200.0
2006-07-21 15:00:00,25.14,25.21,25.14,25.21,66600.0,16.9638,17.0111,16.9638,17.0111,66600.0
2006-07-21 15:05:00,25.2,25.21,25.18,25.18,60000.0,17.0043,17.0111,16.9908,16.9908,60000.0
2006-07-21 15:10:00,25.18,25.28,25.18,25.26,101000.0,16.9908,17.0583,16.9908,17.0448,101000.0
2006-07-21 15:15:00,25.27,25.29,25.25,25.26,77000.0,17.0516,17.065,17.0381,17.0448,77000.0
2006-07-21 15:20:00,25.26,25.33,25.24,25.31,120600.0,17.0448,17.092,17.0313,17.0785,120600.0
2006-07-21 15:25:00,25.31,25.35,25.29,25.3,117800.0,17.0785,17.1055,17.065,17.0718,117800.0
2006-07-21 15:30:00,25.33,25.36,25.29,25.29,124000.0,17.092,17.1123,17.065,17.065,124000.0
2006-07-21 15:35:00,25.3,25.3,25.23,25.27,171200.0,17.0718,17.0718,17.0246,17.0516,171200.0
2006-07-21 15:40:00,25.25,25.27,25.18,25.23,146800.0,17.0381,17.0516,16.9908,17.0246,146800.0
2006-07-21 15:45:00,25.24,25.25,25.18,25.23,159400.0,17.0313,17.0381,16.9908,17.0246,159400.0
2006-07-21 15:50:00,25.22,25.25,25.22,25.23,172800.0,17.0178,17.0381,17.0178,17.0246,172800.0
2006-07-21 15:55:00,25.23,25.25,25.2,25.25,332000.0,17.0246,17.0381,17.0043,17.0381,332000.0
2006-07-24 09:30:00,25.0,25.21,24.99,25.18,163400.0,16.8694,17.0111,16.8626,16.9908,163400.0
2006-07-24 09:35:00,25.18,25.2,24.93,24.98,110600.0,16.9908,17.0043,16.8221,16.8559,110600.0
2006-07-24 09:40:00,24.96,25.03,24.91,24.97,195400.0,16.8424,16.8896,16.8086,16.8491,195400.0
2006-07-24 09:45:00,24.97,25.1,24.97,24.97,502200.0,16.8491,16.9368,16.8491,16.8491,502200.0
2006-07-24 09:50:00,24.95,24.97,24.75,24.79,334000.0,16.8356,16.8491,16.7007,16.7277,334000.0
2006-07-24 09:55:00,24.79,24.8,24.47,24.5,382200.0,16.7277,16.7344,16.5117,16.532,382200.0
2006-07-24 10:00:00,24.5,24.5,24.13,24.13,492000.0,16.532,16.532,16.2823,16.2823,492000.0
2006-07-24 10:05:00,24.1,24.31,24.08,24.25,551800.0,16.2621,16.4038,16.2486,16.3633,551800.0
2006-07-24 10:10:00,24.22,24.25,24.0,24.0,277800.0,16.343,16.3633,16.1946,16.1946,277800.0
2006-07-24 10:15:00,24.01,24.03,23.85,23.85,503600.0,16.2013,16.2148,16.0934,16.0934,503600.0
2006-07-24 10:20:00,23.86,24.13,23.79,24.07,551800.0,16.1001,16.2823,16.0529,16.2418,551800.0
2006-07-24 10:25:00,24.06,24.2,24.03,24.16,386600.0,16.2351,16.3295,16.2148,16.3026,386600.0
2006-07-24 10:30:00,24.17,24.18,24.04,24.08,258400.0,16.3093,16.316,16.2216,16.2486,258400.0
2006-07-24 10:35:00,24.07,24.14,24.04,24.07,277800.0,16.2418,16.2891,16.2216,16.2418,277800.0
2006-07-24 10:40:00,24.07,24.12,24.04,24.11,152200.0,16.2418,16.2756,16.2216,16.2688,152200.0
2006-07-24 10:45:00,24.11,24.18,24.03,24.18,245600.0,16.2688,16.316,16.2148,16.316,245600.0
2006-07-24 10:50:00,24.18,24.28,24.14,24.24,228400.0,16.316,16.3835,16.2891,16.3565,228400.0
2006-07-24 10:55:00,24.24,24.4,24.24,24.36,257000.0,16.3565,16.4645,16.3565,16.4375,257000.0
2006-07-24 11:00:00,24.36,24.5,24.35,24.43,252400.0,16.4375,16.532,16.4308,16.4847,252400.0
2006-07-24 11:05:00,24.43,24.45,24.38,24.43,158800.0,16.4847,16.4982,16.451,16.4847,158800.0
2006-07-24 11:10:00,24.43,24.68,24.42,24.63,245600.0,16.4847,16.6534,16.478,16.6197,245600.0
2006-07-24 11:15:00,24.64,24.7,24.55,24.55,121400.0,16.6264,16.6669,16.5657,16.5657,121400.0
2006-07-24 11:20:00,24.57,24.75,24.56,24.74,559800.0,16.5792,16.7007,16.5725,16.6939,559800.0
2006-07-24 11:25:00,24.73,24.74,24.63,24.7,278600.0,16.6872,16.6939,16.6197,16.6669,278600.0
2006-07-24 11:30:00,24.71,24.85,24.7,24.85,122200.0,16.6737,16.7681,16.6669,16.7681,122200.0
2006-07-24 11:35:00,24.84,24.89,24.79,24.89,184600.0,16.7614,16.7951,16.7277,16.7951,184600.0
2006-07-24 11:40:00,24.89,24.92,24.72,24.73,159800.0,16.7951,16.8154,16.6804,16.6872,159800.0
2006-07-24 11:45:00,24.75,24.86,24.66,24.85,130400.0,16.7007,16.7749,16.6399,16.7681,130400.0
2006-07-24 11:50:00,24.86,24.91,24.78,24.91,78800.0,16.7749,16.8086,16.7209,16.8086,78800.0
2006-07-24 11:55:00,24.9,24.94,24.86,24.88,86800.0,16.8019,16.8289,16.7749,16.7884,86800.0
2006-07-24 12:00:00,24.88,24.9,24.77,24.82,114800.0,16.7884,16.8019,16.7142,16.7479,114800.0
2006-07-24 12:05:00,24.82,24.86,24.77,24.8,97200.0,16.7479,16.7749,16.7142,16.7344,97200.0
2006-07-24 12:10:00,24.79,24.91,24.78,24.91,84800.0,16.7277,16.8086,16.7209,16.8086,84800.0
2006-07-24 12:15:00,24.92,24.93,24.88,24.9,69600.0,16.8154,16.8221,16.7884,16.8019,69600.0
2006-07-24 12:20:00,24.89,25.02,24.89,25.0,85200.0,16.7951,16.8829,16.7951,16.8694,85200.0
2006-07-24 12:25:00,25.0,25.05,24.99,25.03,92400.0,16.8694,16.9031,16.8626,16.8896,92400.0
2006-07-24 12:30:00,25.02,25.05,24.96,24.98,113400.0,16.8829,16.9031,16.8424,16.8559,113400.0
2006-07-24 12:35:00,24.99,25.0,24.93,24.98,119400.0,16.8626,16.8694,16.8221,16.8559,119400.0
2006-07-24 12:40:00,24.98,25.02,24.92,24.93,77600.0,16.8559,16.8829,16.8154,16.8221,77600.0
2006-07-24 12:45:00,24.95,24.95,24.88,24.9,82000.0,16.8356,16.8356,16.7884,16.8019,82000.0
2006-07-24 12:50:00,24.9,24.91,24.88,24.91,84600.0,16.8019,16.8086,16.7884,16.8086,84600.0
2006-07-24 12:55:00,24.91,24.93,24.89,24.89,172200.0,16.8086,16.8221,16.7951,16.7951,172200.0
2006-07-24 13:00:00,24.9,24.92,24.87,24.9,100600.0,16.8019,16.8154,16.7816,16.8019,100600.0
2006-07-24 13:05:00,24.9,25.0,24.9,24.98,67000.0,16.8019,16.8694,16.8019,16.8559,67000.0
2006-07-24 13:10:00,24.98,25.0,24.95,24.98,70400.0,16.8559,16.8694,16.8356,16.8559,70400.0
2006-07-24 13:15:00,24.98,24.99,24.91,24.91,73200.0,16.8559,16.8626,16.8086,16.8086,73200.0
2006-07-24 13:20:00,24.92,24.98,24.92,24.98,52400.0,16.8154,16.8559,16.8154,16.8559,52400.0
2006-07-24 13:25:00,24.97,25.04,24.96,25.03,62000.0,16.8491,16.8964,16.8424,16.8896,62000.0
2006-07-24 13:30:00,25.02,25.02,25.0,25.01,149600.0,16.8829,16.8829,16.8694,16.8761,149600.0
2006-07-24 13:35:00,25.01,25.04,25.0,25.03,44400.0,16.8761,16.8964,16.8694,16.8896,44400.0
2006-07-24 13:40:00,25.02,25.1,25.02,25.04,94800.0,16.8829,16.9368,16.8829,16.8964,94800.0
2006-07-24 13:45:00,25.04,25.09,25.03,25.04,80200.0,16.8964,16.9301,16.8896,16.8964,80200.0
2006-07-24 13:50:00,25.04,25.06,25.04,25.05,31200.0,16.8964,16.9098,16.8964,16.9031,31200.0
2006-07-24 13:55:00,25.05,25.06,25.01,25.01,53400.0,16.9031,16.9098,16.8761,16.8761,53400.0
2006-07-24 14:00:00,25.02,25.04,25.0,25.03,66800.0,16.8829,16.8964,16.8694,16.8896,66800.0
2006-07-24 14:05:00,25.02,25.03,24.95,24.95,91400.0,16.8829,16.8896,16.8356,16.8356,91400.0
2006-07-24 14:10:00,24.95,24.97,24.93,24.95,73400.0,16.8356,16.8491,16.8221,16.8356,73400.0
2006-07-24 14:15:00,24.95,25.03,24.95,25.0,34400.0,16.8356,16.8896,16.8356,16.8694,34400.0
2006-07-24 14:20:00,25.02,25.08,25.0,25.08,55400.0,16.8829,16.9233,16.8694,16.9233,55400.0
2006-07-24 14:25:00,25.07,25.13,25.07,25.09,62800.0,16.9166,16.9571,16.9166,16.9301,62800.0
2006-07-24 14:30:00,25.09,25.13,25.09,25.13,130400.0,16.9301,16.9571,16.9301,16.9571,130400.0
2006-07-24 14:35:00,25.12,25.14,25.1,25.13,46800.0,16.9503,16.9638,16.9368,16.9571,46800.0
2006-07-24 14:40:00,25.12,25.17,25.11,25.16,58800.0,16.9503,16.9841,16.9436,16.9773,58800.0
2006-07-24 14:45:00,25.16,25.16,25.1,25.11,52800.0,16.9773,16.9773,16.9368,16.9436,52800.0
2006-07-24 14:50:00,25.11,25.23,25.11,25.18,79800.0,16.9436,17.0246,16.9436,16.9908,79800.0
2006-07-24 14:55:00,25.18,25.23,25.18,25.23,55600.0,16.9908,17.0246,16.9908,17.0246,55600.0
2006-07-24 15:00:00,25.22,25.25,25.19,25.24,70800.0,17.0178,17.0381,16.9976,17.0313,70800.0
2006-07-24 15:05:00,25.24,25.33,25.24,25.3,119400.0,17.0313,17.092,17.0313,17.0718,119400.0
2006-07-24 15:10:00,25.3,25.32,25.22,25.28,181600.0,17.0718,17.0853,17.0178,17.0583,181600.0
2006-07-24 15:15:00,25.28,25.36,25.28,25.31,133200.0,17.0583,17.1123,17.0583,17.0785,133200.0
2006-07-24 15:20:00,25.31,25.46,25.31,25.41,219400.0,17.0785,17.1798,17.0785,17.146,219400.0
2006-07-24 15:25:00,25.4,25.47,25.33,25.47,73200.0,17.1393,17.1865,17.092,17.1865,73200.0
2006-07-24 15:30:00,25.5,25.5,25.36,25.36,152800.0,17.2067,17.2067,17.1123,17.1123,152800.0
2006-07-24 15:35:00,25.35,25.37,25.28,25.36,143200.0,17.1055,17.119,17.0583,17.1123,143200.0
2006-07-24 15:40:00,25.36,25.46,25.35,25.42,107600.0,17.1123,17.1798,17.1055,17.1528,107600.0
2006-07-24 15:45:00,25.41,25.47,25.4,25.46,123400.0,17.146,17.1865,17.1393,17.1798,123400.0
2006-07-24 15:50:00,25.45,25.52,25.45,25.46,338000.0,17.173,17.2202,17.173,17.1798,338000.0
2006-07-24 15:55:00,25.46,25.49,25.41,25.45,288200.0,17.1798,17.2,17.146,17.173,288200.0
2006-07-25 09:30:00,25.42,25.67,25.42,25.59,121000.0,17.1528,17.3215,17.1528,17.2675,121000.0
2006-07-25 09:35:00,25.59,25.59,25.23,25.24,139600.0,17.2675,17.2675,17.0246,17.0313,139600.0
2006-07-25 09:40:00,25.25,25.57,25.23,25.52,183800.0,17.0381,17.254,17.0246,17.2202,183800.0
2006-07-25 09:45:00,25.52,25.91,25.52,25.85,227400.0,17.2202,17.4834,17.2202,17.4429,227400.0
2006-07-25 09:50:00,25.83,25.86,25.71,25.73,225400.0,17.4294,17.4497,17.3485,17.3619,225400.0
2006-07-25 09:55:00,25.73,25.96,25.73,25.9,171600.0,17.3619,17.5171,17.3619,17.4767,171600.0
2006-07-25 10:00:00,25.9,25.95,25.8,25.86,145000.0,17.4767,17.5104,17.4092,17.4497,145000.0
2006-07-25 10:05:00,25.9,25.98,25.85,25.96,181000.0,17.4767,17.5306,17.4429,17.5171,181000.0
2006-07-25 10:10:00,25.93,25.97,25.85,25.89,107000.0,17.4969,17.5239,17.4429,17.4699,107000.0
2006-07-25 10:15:00,25.88,25.9,25.73,25.78,163200.0,17.4632,17.4767,17.3619,17.3957,163200.0
2006-07-25 10:20:00,25.75,25.8,25.68,25.68,122800.0,17.3754,17.4092,17.3282,17.3282,122800.0
2006-07-25 10:25:00,25.68,25.81,25.67,25.76,173600.0,17.3282,17.4159,17.3215,17.3822,173600.0
2006-07-25 10:30:00,25.79,25.81,25.67,25.68,115600.0,17.4024,17.4159,17.3215,17.3282,115600.0
2006-07-25 10:35:00,25.67,25.7,25.5,25.55,180800.0,17.3215,17.3417,17.2067,17.2405,180800.0
2006-07-25 10:40:00,25.55,25.59,25.46,25.52,133400.0,17.2405,17.2675,17.1798,17.2202,133400.0
2006-07-25 10:45:00,25.52,25.7,25.52,25.56,141800.0,17.2202,17.3417,17.2202,17.2472,141800.0
2006-07-25 10:50:00,25.55,25.55,25.45,25.45,97400.0,17.2405,17.2405,17.173,17.173,97400.0
2006-07-25 10:55:00,25.43,25.52,25.38,25.5,118000.0,17.1595,17.2202,17.1258,17.2067,118000.0
2006-07-25 11:00:00,25.5,25.65,25.5,25.63,122200.0,17.2067,17.308,17.2067,17.2945,122200.0
2006-07-25 11:05:00,25.64,25.72,25.52,25.53,120600.0,17.3012,17.3552,17.2202,17.227,120600.0
2006-07-25 11:10:00,25.52,25.55,25.38,25.42,296800.0,17.2202,17.2405,17.1258,17.1528,296800.0
2006-07-25 11:15:00,25.42,25.43,25.29,25.38,214400.0,17.1528,17.1595,17.065,17.1258,214400.0
2006-07-25 11:20:00,25.38,25.54,25.36,25.54,144800.0,17.1258,17.2337,17.1123,17.2337,144800.0
2006-07-25 11:25:00,25.54,25.54,25.43,25.49,72200.0,17.2337,17.2337,17.1595,17.2,72200.0
2006-07-25 11:30:00,25.48,25.5,25.41,25.43,94000.0,17.1933,17.2067,17.146,17.1595,94000.0
2006-07-25 11:35:00,25.4,25.47,25.4,25.46,84600.0,17.1393,17.1865,17.1393,17.1798,84600.0
2006-07-25 11:40:00,25.45,25.56,25.45,25.56,124000.0,17.173,17.2472,17.173,17.2472,124000.0
2006-07-25 11:45:00,25.56,25.59,25.48,25.56,96600.0,17.2472,17.2675,17.1933,17.2472,96600.0
2006-07-25 11:50:00,25.57,25.65,25.57,25.65,61200.0,17.254,17.308,17.254,17.308,61200.0
2006-07-25 11:55:00,25.68,25.68,25.54,25.6,86000.0,17.3282,17.3282,17.2337,17.2742,86000.0
2006-07-25 12:00:00,25.6,25.62,25.55,25.57,66400.0,17.2742,17.2877,17.2405,17.254,66400.0
2006-07-25 12:05:00,25.58,25.58,25.5,25.5,61200.0,17.2607,17.2607,17.2067,17.2067,61200.0
2006-07-25 12:10:00,25.49,25.5,25.45,25.48,34000.0,17.2,17.2067,17.173,17.1933,34000.0
2006-07-25 12:15:00,25.48,25.5,25.46,25.5,30200.0,17.1933,17.2067,17.1798,17.2067,30200.0
2006-07-25 12:20:00,25.5,25.61,25.5,25.61,39600.0,17.2067,17.281,17.2067,17.281,39600.0
2006-07-25 12:25:00,25.61,25.61,25.55,25.56,35800.0,17.281,17.281,17.2405,17.2472,35800.0
2006-07-25 12:30:00,25.56,25.63,25.5,25.61,65800.0,17.2472,17.2945,17.2067,17.281,65800.0
2006-07-25 12:35:00,25.61,25.71,25.61,25.69,101200.0,17.281,17.3485,17.281,17.335,101200.0
2006-07-25 12:40:00,25.7,25.83,25.68,25.83,58200.0,17.3417,17.4294,17.3282,17.4294,58200.0
2006-07-25 12:45:00,25.79,25.83,25.75,25.81,73000.0,17.4024,17.4294,17.3754,17.4159,73000.0
2006-07-25 12:50:00,25.81,25.84,25.77,25.77,74200.0,17.4159,17.4362,17.3889,17.3889,74200.0
2006-07-25 12:55:00,25.77,25.77,25.68,25.74,89000.0,17.3889,17.3889,17.3282,17.3687,89000.0
2006-07-25 13:00:00,25.74,25.79,25.71,25.73,74000.0,17.3687,17.4024,17.3485,17.3619,74000.0
2006-07-25 13:05:00,25.73,25.74,25.67,25.71,55800.0,17.3619,17.3687,17.3215,17.3485,55800.0
2006-07-25 13:10:00,25.71,25.76,25.7,25.75,32400.0,17.3485,17.3822,17.3417,17.3754,32400.0
2006-07-25 13:15:00,25.75,25.8,25.75,25.8,35000.0,17.3754,17.4092,17.3754,17.4092,35000.0
2006-07-25 13:20:00,25.8,25.86,25.8,25.81,87000.0,17.4092,17.4497,17.4092,17.4159,87000.0
2006-07-25 13:25:00,25.81,25.84,25.81,25.83,29400.0,17.4159,17.4362,17.4159,17.4294,29400.0
2006-07-25 13:30:00,25.83,25.85,25.81,25.81,38200.0,17.4294,17.4429,17.4159,17.4159,38200.0
2006-07-25 13:35:00,25.8,25.83,25.72,25.74,58800.0,17.4092,17.4294,17.3552,17.3687,58800.0
2006-07-25 13:40:00,25.74,25.74,25.66,25.69,58200.0,17.3687,17.3687,17.3147,17.335,58200.0
2006-07-25 13:45:00,25.7,25.7,25.58,25.59,63200.0,17.3417,17.3417,17.2607,17.2675,63200.0
2006-07-25 13:50:00,25.59,25.64,25.58,25.63,48200.0,17.2675,17.3012,17.2607,17.2945,48200.0
2006-07-25 13:55:00,25.64,25.66,25.61,25.66,42800.0,17.3012,17.3147,17.281,17.3147,42800.0
2006-07-25 14:00:00,25.65,25.68,25.56,25.56,51600.0,17.308,17.3282,17.2472,17.2472,51600.0
2006-07-25 14:05:00,25.55,25.55,25.5,25.51,62600.0,17.2405,17.2405,17.2067,17.2135,62600.0
2006-07-25 14:10:00,25.5,25.59,25.5,25.55,116800.0,17.2067,17.2675,17.2067,17.2405,116800.0
2006-07-25 14:15:00,25.55,25.56,25.5,25.53,50200.0,17.2405,17.2472,17.2067,17.227,50200.0
2006-07-25 14:20:00,25.53,25.54,25.46,25.54,58000.0,17.227,17.2337,17.1798,17.2337,58000.0
2006-07-25 14:25:00,25.54,25.55,25.49,25.54,32600.0,17.2337,17.2405,17.2,17.2337,32600.0
2006-07-25 14:30:00,25.54,25.64,25.54,25.63,75800.0,17.2337,17.3012,17.2337,17.2945,75800.0
2006-07-25 14:35:00,25.63,25.71,25.59,25.64,60400.0,17.2945,17.3485,17.2675,17.3012,60400.0
2006-07-25 14:40:00,25.65,25.67,25.56,25.63,58400.0,17.308,17.3215,17.2472,17.2945,58400.0
2006-07-25 14:45:00,25.62,25.68,25.62,25.67,73600.0,17.2877,17.3282,17.2877,17.3215,73600.0
2006-07-25 14:50:00,25.66,25.8,25.66,25.8,78600.0,17.3147,17.4092,17.3147,17.4092,78600.0
2006-07-25 14:55:00,25.79,25.83,25.74,25.82,73400.0,17.4024,17.4294,17.3687,17.4227,73400.0
2006-07-25 15:00:00,25.82,25.93,25.78,25.91,110600.0,17.4227,17.4969,17.3957,17.4834,110600.0
2006-07-25 15:05:00,25.91,25.92,25.84,25.86,136400.0,17.4834,17.4902,17.4362,17.4497,136400.0
2006-07-25 15:10:00,25.86,25.91,25.78,25.9,77200.0,17.4497,17.4834,17.3957,17.4767,77200.0
2006-07-25 15:15:00,25.91,26.02,25.89,25.98,121200.0,17.4834,17.5576,17.4699,17.5306,121200.0
2006-07-25 15:20:00,25.97,26.07,25.93,25.98,173800.0,17.5239,17.5914,17.4969,17.5306,173800.0
2006-07-25 15:25:00,25.98,26.0,25.9,26.0,93600.0,17.5306,17.5441,17.4767,17.5441,93600.0
2006-07-25 15:30:00,26.0,26.05,25.98,26.03,78000.0,17.5441,17.5779,17.5306,17.5644,78000.0
2006-07-25 15:35:00,26.04,26.17,26.02,26.16,134400.0,17.5711,17.6588,17.5576,17.6521,134400.0
2006-07-25 15:40:00,26.16,26.16,26.05,26.05,74400.0,17.6521,17.6521,17.5779,17.5779,74400.0
2006-07-25 15:45:00,26.05,26.07,25.89,25.95,96800.0,17.5779,17.5914,17.4699,17.5104,96800.0
2006-07-25 15:50:00,25.95,26.01,25.92,25.95,200400.0,17.5104,17.5509,17.4902,17.5104,200400.0
2006-07-25 15:55:00,25.95,26.06,25.93,26.05,209200.0,17.5104,17.5846,17.4969,17.5779,209200.0
2006-07-26 09:30:00,25.55,25.68,25.5,25.52,104800.0,17.2405,17.3282,17.2067,17.2202,104800.0
2006-07-26 09:35:00,25.5,25.67,25.45,25.58,110800.0,17.2067,17.3215,17.173,17.2607,110800.0
2006-07-26 09:40:00,25.58,25.58,25.38,25.47,140600.0,17.2607,17.2607,17.1258,17.1865,140600.0
2006-07-26 09:45:00,25.47,25.6,25.43,25.52,133000.0,17.1865,17.2742,17.1595,17.2202,133000.0
2006-07-26 09:50:00,25.5,25.61,25.45,25.51,146000.0,17.2067,17.281,17.173,17.2135,146000.0
2006-07-26 09:55:00,25.52,25.58,25.42,25.45,154600.0,17.2202,17.2607,17.1528,17.173,154600.0
2006-07-26 10:00:00,25.45,25.46,25.13,25.17,203000.0,17.173,17.1798,16.9571,16.9841,203000.0
2006-07-26 10:05:00,25.18,25.3,25.15,25.25,226400.0,16.9908,17.0718,16.9706,17.0381,226400.0
2006-07-26 10:10:00,25.25,25.38,25.21,25.31,112000.0,17.0381,17.1258,17.0111,17.0785,112000.0
2006-07-26 10:15:00,25.3,25.35,25.24,25.25,179400.0,17.0718,17.1055,17.0313,17.0381,179400.0
2006-07-26 10:20:00,25.26,25.34,25.26,25.28,117200.0,17.0448,17.0988,17.0448,17.0583,117200.0
2006-07-26 10:25:00,25.27,25.36,25.27,25.34,96600.0,17.0516,17.1123,17.0516,17.0988,96600.0
2006-07-26 10:30:00,25.34,25.52,25.29,25.44,145400.0,17.0988,17.2202,17.065,17.1663,145400.0
2006-07-26 10:35:00,25.47,25.47,25.31,25.38,106800.0,17.1865,17.1865,17.0785,17.1258,106800.0
2006-07-26 10:40:00,25.38,25.4,25.26,25.32,86400.0,17.1258,17.1393,17.0448,17.0853,86400.0
2006-07-26 10:45:00,25.32,25.36,25.2,25.23,135200.0,17.0853,17.1123,17.0043,17.0246,135200.0
2006-07-26 10:50:00,25.23,25.34,25.23,25.25,82600.0,17.0246,17.0988,17.0246,17.0381,82600.0
2006-07-26 10:55:00,25.25,25.31,25.25,25.31,66200.0,17.0381,17.0785,17.0381,17.0785,66200.0
2006-07-26 11:00:00,25.31,25.35,25.28,25.3,89600.0,17.0785,17.1055,17.0583,17.0718,89600.0
2006-07-26 11:05:00,25.3,25.35,25.29,25.34,75800.0,17.0718,17.1055,17.065,17.0988,75800.0
2006-07-26 11:10:00,25.34,25.4,25.33,25.35,99400.0,17.0988,17.1393,17.092,17.1055,99400.0
2006-07-26 11:15:00,25.35,25.53,25.34,25.48,127400.0,17.1055,17.227,17.0988,17.1933,127400.0
2006-07-26 11:20:00,25.48,25.5,25.35,25.36,74600.0,17.1933,17.2067,17.1055,17.1123,74600.0
2006-07-26 11:25:00,25.37,25.4,25.28,25.29,101800.0,17.119,17.1393,17.0583,17.065,101800.0
2006-07-26 11:30:00,25.29,25.35,25.29,25.34,64000.0,17.065,17.1055,17.065,17.0988,64000.0
2006-07-26 11:35:00,25.35,25.36,25.31,25.32,55600.0,17.1055,17.1123,17.0785,17.0853,55600.0
2006-07-26 11:40:00,25.32,25.34,25.3,25.34,49600.0,17.0853,17.0988,17.0718,17.0988,49600.0
2006-07-26 11:45:00,25.34,25.4,25.34,25.38,65400.0,17.0988,17.1393,17.0988,17.1258,65400.0
2006-07-26 11:50:00,25.38,25.42,25.37,25.38,66400.0,17.1258,17.1528,17.119,17.1258,66400.0
2006-07-26 11:55:00,25.39,25.4,25.37,25.39,57200.0,17.1325,17.1393,17.119,17.1325,57200.0
2006-07-26 12:00:00,25.4,25.5,25.39,25.47,99400.0,17.1393,17.2067,17.1325,17.1865,99400.0
2006-07-26 12:05:00,25.47,25.52,25.44,25.5,120200.0,17.1865,17.2202,17.1663,17.2067,120200.0
2006-07-26 12:10:00,25.5,25.59,25.46,25.58,92400.0,17.2067,17.2675,17.1798,17.2607,92400.0
2006-07-26 12:15:00,25.58,25.59,25.48,25.49,56400.0,17.2607,17.2675,17.1933,17.2,56400.0
2006-07-26 12:20:00,25.5,25.55,25.47,25.55,55800.0,17.2067,17.2405,17.1865,17.2405,55800.0
2006-07-26 12:25:00,25.53,25.55,25.52,25.52,28600.0,17.227,17.2405,17.2202,17.2202,28600.0
2006-07-26 12:30:00,25.53,25.53,25.44,25.45,102600.0,17.227,17.227,17.1663,17.173,102600.0
2006-07-26 12:35:00,25.45,25.48,25.41,25.46,65600.0,17.173,17.1933,17.146,17.1798,65600.0
2006-07-26 12:40:00,25.46,25.5,25.45,25.46,56400.0,17.1798,17.2067,17.173,17.1798,56400.0
2006-07-26 12:45:00,25.46,25.55,25.45,25.53,77800.0,17.1798,17.2405,17.173,17.227,77800.0
2006-07-26 12:50:00,25.54,25.6,25.43,25.57,58800.0,17.2337,17.2742,17.1595,17.254,58800.0
2006-07-26 12:55:00,25.56,25.58,25.5,25.51,30600.0,17.2472,17.2607,17.2067,17.2135,30600.0
2006-07-26 13:00:00,25.5,25.56,25.48,25.5,58400.0,17.2067,17.2472,17.1933,17.2067,58400.0
2006-07-26 13:05:00,25.5,25.51,25.4,25.43,51800.0,17.2067,17.2135,17.1393,17.1595,51800.0
2006-07-26 13:10:00,25.43,25.45,25.39,25.45,46200.0,17.1595,17.173,17.1325,17.173,46200.0
2006-07-26 13:15:00,25.45,25.49,25.45,25.45,37400.0,17.173,17.2,17.173,17.173,37400.0
2006-07-26 13:20:00,25.45,25.49,25.45,25.47,37200.0,17.173,17.2,17.173,17.1865,37200.0
2006-07-26 13:25:00,25.48,25.48,25.43,25.44,38000.0,17.1933,17.1933,17.1595,17.1663,38000.0
2006-07-26 13:30:00,25.43,25.48,25.4,25.45,55400.0,17.1595,17.1933,17.1393,17.173,55400.0
2006-07-26 13:35:00,25.45,25.5,25.43,25.49,50400.0,17.173,17.2067,17.1595,17.2,50400.0
2006-07-26 13:40:00,25.49,25.6,25.48,25.6,60000.0,17.2,17.2742,17.1933,17.2742,60000.0
2006-07-26 13:45:00,25.59,25.78,25.59,25.78,133600.0,17.2675,17.3957,17.2675,17.3957,133600.0
2006-07-26 13:50:00,25.79,25.91,25.79,25.84,146800.0,17.4024,17.4834,17.4024,17.4362,146800.0
2006-07-26 13:55:00,25.84,25.91,25.79,25.86,118600.0,17.4362,17.4834,17.4024,17.4497,118600.0
2006-07-26 14:00:00,25.84,26.02,25.81,25.86,229400.0,17.4362,17.5576,17.4159,17.4497,229400.0
2006-07-26 14:05:00,25.85,25.89,25.77,25.86,158600.0,17.4429,17.4699,17.3889,17.4497,158600.0
2006-07-26 14:10:00,25.86,26.15,25.85,26.15,209400.0,17.4497,17.6454,17.4429,17.6454,209400.0
2006-07-26 14:15:00,26.16,26.33,26.15,26.22,282600.0,17.6521,17.7668,17.6454,17.6926,282600.0
2006-07-26 14:20:00,26.22,26.3,26.21,26.23,147600.0,17.6926,17.7466,17.6858,17.6993,147600.0
2006-07-26 14:25:00,26.23,26.24,26.05,26.11,125000.0,17.6993,17.7061,17.5779,17.6184,125000.0
2006-07-26 14:30:00,26.14,26.31,26.13,26.3,79800.0,17.6386,17.7533,17.6319,17.7466,79800.0
2006-07-26 14:35:00,26.29,26.36,26.25,26.31,196000.0,17.7398,17.7871,17.7128,17.7533,196000.0
2006-07-26 14:40:00,26.31,26.33,26.23,26.3,136200.0,17.7533,17.7668,17.6993,17.7466,136200.0
2006-07-26 14:45:00,26.32,26.32,26.21,26.23,130400.0,17.7601,17.7601,17.6858,17.6993,130400.0
2006-07-26 14:50:00,26.22,26.3,26.2,26.25,88400.0,17.6926,17.7466,17.6791,17.7128,88400.0
2006-07-26 14:55:00,26.27,26.28,26.2,26.27,108200.0,17.7263,17.7331,17.6791,17.7263,108200.0
2006-07-26 15:00:00,26.24,26.26,26.17,26.22,165000.0,17.7061,17.7196,17.6588,17.6926,165000.0
2006-07-26 15:05:00,26.2,26.22,26.11,26.14,123400.0,17.6791,17.6926,17.6184,17.6386,123400.0
2006-07-26 15:10:00,26.16,26.18,26.05,26.06,115800.0,17.6521,17.6656,17.5779,17.5846,115800.0
2006-07-26 15:15:00,26.06,26.06,25.97,26.0,160600.0,17.5846,17.5846,17.5239,17.5441,160600.0
2006-07-26 15:20:00,26.02,26.04,25.96,26.01,154800.0,17.5576,17.5711,17.5171,17.5509,154800.0
2006-07-26 15:25:00,26.0,26.08,25.99,26.0,122200.0,17.5441,17.5981,17.5374,17.5441,122200.0
2006-07-26 15:30:00,26.0,26.09,26.0,26.06,99400.0,17.5441,17.6049,17.5441,17.5846,99400.0
2006-07-26 15:35:00,26.06,26.14,26.05,26.14,95200.0,17.5846,17.6386,17.5779,17.6386,95200.0
2006-07-26 15:40:00,26.14,26.17,26.1,26.1,150200.0,17.6386,17.6588,17.6116,17.6116,150200.0
2006-07-26 15:45:00,26.11,26.18,26.1,26.18,105200.0,17.6184,17.6656,17.6116,17.6656,105200.0
2006-07-26 15:50:00,26.18,26.18,26.11,26.14,209600.0,17.6656,17.6656,17.6184,17.6386,209600.0
2006-07-26 15:55:00,26.15,26.15,26.11,26.12,230800.0,17.6454,17.6454,17.6184,17.6251,230800.0
2006-07-27 09:30:00,26.73,26.88,26.73,26.8,232600.0,18.0367,18.1379,18.0367,18.084,232600.0
2006-07-27 09:35:00,26.8,26.8,26.53,26.58,100200.0,18.084,18.084,17.9018,17.9355,100200.0
2006-07-27 09:40:00,26.57,26.8,26.57,26.78,180800.0,17.9288,18.084,17.9288,18.0705,180800.0
2006-07-27 09:45:00,26.78,26.88,26.6,26.68,198000.0,18.0705,18.1379,17.949,18.003,198000.0
2006-07-27 09:50:00,26.7,26.71,26.58,26.58,160600.0,18.0165,18.0232,17.9355,17.9355,160600.0
2006-07-27 09:55:00,26.58,26.59,26.42,26.46,141000.0,17.9355,17.9423,17.8275,17.8545,141000.0
2006-07-27 10:00:00,26.45,26.48,26.37,26.43,149400.0,17.8478,17.868,17.7938,17.8343,149400.0
2006-07-27 10:05:00,26.45,26.48,26.25,26.25,147000.0,17.8478,17.868,17.7128,17.7128,147000.0
2006-07-27 10:10:00,26.26,26.5,26.25,26.5,136800.0,17.7196,17.8815,17.7128,17.8815,136800.0
2006-07-27 10:15:00,26.48,26.53,26.39,26.41,143200.0,17.868,17.9018,17.8073,17.8208,143200.0
2006-07-27 10:20:00,26.43,26.48,26.36,26.44,65800.0,17.8343,17.868,17.7871,17.841,65800.0
2006-07-27 10:25:00,26.43,26.5,26.41,26.5,81400.0,17.8343,17.8815,17.8208,17.8815,81400.0
2006-07-27 10:30:00,26.5,26.56,26.48,26.55,122000.0,17.8815,17.922,17.868,17.9153,122000.0
2006-07-27 10:35:00,26.58,26.58,26.33,26.34,332200.0,17.9355,17.9355,17.7668,17.7736,332200.0
2006-07-27 10:40:00,26.32,26.38,26.25,26.27,123600.0,17.7601,17.8006,17.7128,17.7263,123600.0
2006-07-27 10:45:00,26.27,26.36,26.25,26.32,107400.0,17.7263,17.7871,17.7128,17.7601,107400.0
2006-07-27 10:50:00,26.31,26.46,26.3,26.39,116000.0,17.7533,17.8545,17.7466,17.8073,116000.0
2006-07-27 10:55:00,26.4,26.5,26.34,26.46,83600.0,17.814,17.8815,17.7736,17.8545,83600.0
2006-07-27 11:00:00,26.48,26.53,26.4,26.43,81400.0,17.868,17.9018,17.814,17.8343,81400.0
2006-07-27 11:05:00,26.42,26.53,26.35,26.47,65800.0,17.8275,17.9018,17.7803,17.8613,65800.0
2006-07-27 11:10:00,26.46,26.47,26.32,26.38,100200.0,17.8545,17.8613,17.7601,17.8006,100200.0
2006-07-27 11:15:00,26.36,26.45,26.35,26.41,53800.0,17.7871,17.8478,17.7803,17.8208,53800.0
2006-07-27 11:20:00,26.41,26.48,26.39,26.47,68200.0,17.8208,17.868,17.8073,17.8613,68200.0
2006-07-27 11:25:00,26.48,26.53,26.46,26.47,74800.0,17.868,17.9018,17.8545,17.8613,74800.0
2006-07-27 11:30:00,26.47,26.49,26.41,26.43,76600.0,17.8613,17.8748,17.8208,17.8343,76600.0
2006-07-27 11:35:00,26.44,26.49,26.43,26.47,47800.0,17.841,17.8748,17.8343,17.8613,47800.0
2006-07-27 11:40:00,26.47,26.5,26.43,26.46,80800.0,17.8613,17.8815,17.8343,17.8545,80800.0
2006-07-27 11:45:00,26.46,26.52,26.45,26.5,56400.0,17.8545,17.895,17.8478,17.8815,56400.0
2006-07-27 11:50:00,26.52,26.57,26.49,26.57,83000.0,17.895,17.9288,17.8748,17.9288,83000.0
2006-07-27 11:55:00,26.57,26.73,26.56,26.68,161800.0,17.9288,18.0367,17.922,18.003,161800.0
2006-07-27 12:00:00,26.69,26.7,26.58,26.59,115200.0,18.0097,18.0165,17.9355,17.9423,115200.0
2006-07-27 12:05:00,26.58,26.61,26.53,26.55,72400.0,17.9355,17.9557,17.9018,17.9153,72400.0
2006-07-27 12:10:00,26.54,26.58,26.51,26.54,69000.0,17.9085,17.9355,17.8883,17.9085,69000.0
2006-07-27 12:15:00,26.54,26.54,26.45,26.5,67400.0,17.9085,17.9085,17.8478,17.8815,67400.0
2006-07-27 12:20:00,26.5,26.5,26.44,26.46,40800.0,17.8815,17.8815,17.841,17.8545,40800.0
2006-07-27 12:25:00,26.45,26.51,26.43,26.44,39800.0,17.8478,17.8883,17.8343,17.841,39800.0
2006-07-27 12:30:00,26.43,26.43,26.32,26.33,71800.0,17.8343,17.8343,17.7601,17.7668,71800.0
2006-07-27 12:35:00,26.33,26.34,26.28,26.3,65000.0,17.7668,17.7736,17.7331,17.7466,65000.0
2006-07-27 12:40:00,26.31,26.32,26.21,26.24,63600.0,17.7533,17.7601,17.6858,17.7061,63600.0
2006-07-27 12:45:00,26.24,26.3,26.21,26.21,83200.0,17.7061,17.7466,17.6858,17.6858,83200.0
2006-07-27 12:50:00,26.21,26.31,26.21,26.21,38800.0,17.6858,17.7533,17.6858,17.6858,38800.0
2006-07-27 12:55:00,26.23,26.24,26.16,26.17,46200.0,17.6993,17.7061,17.6521,17.6588,46200.0
2006-07-27 13:00:00,26.17,26.19,26.04,26.05,71200.0,17.6588,17.6723,17.5711,17.5779,71200.0
2006-07-27 13:05:00,26.05,26.08,26.0,26.01,138000.0,17.5779,17.5981,17.5441,17.5509,138000.0
2006-07-27 13:10:00,26.02,26.04,25.81,25.88,222800.0,17.5576,17.5711,17.4159,17.4632,222800.0
2006-07-27 13:15:00,25.88,25.96,25.83,25.94,65600.0,17.4632,17.5171,17.4294,17.5037,65600.0
2006-07-27 13:20:00,25.95,26.0,25.93,25.99,50200.0,17.5104,17.5441,17.4969,17.5374,50200.0
2006-07-27 13:25:00,25.97,26.01,25.88,25.92,85800.0,17.5239,17.5509,17.4632,17.4902,85800.0
2006-07-27 13:30:00,25.93,25.95,25.86,25.86,140400.0,17.4969,17.5104,17.4497,17.4497,140400.0
2006-07-27 13:35:00,25.86,25.9,25.83,25.85,92800.0,17.4497,17.4767,17.4294,17.4429,92800.0
2006-07-27 13:40:00,25.85,25.88,25.82,25.88,54000.0,17.4429,17.4632,17.4227,17.4632,54000.0
2006-07-27 13:45:00,25.88,25.95,25.83,25.94,83000.0,17.4632,17.5104,17.4294,17.5037,83000.0
2006-07-27 13:50:00,25.94,25.96,25.84,25.86,56400.0,17.5037,17.5171,17.4362,17.4497,56400.0
2006-07-27 13:55:00,25.86,25.86,25.69,25.72,117000.0,17.4497,17.4497,17.335,17.3552,117000.0
2006-07-27 14:00:00,25.72,25.75,25.66,25.68,155800.0,17.3552,17.3754,17.3147,17.3282,155800.0
2006-07-27 14:05:00,25.66,25.72,25.62,25.64,109800.0,17.3147,17.3552,17.2877,17.3012,109800.0
2006-07-27 14:10:00,25.64,25.64,25.56,25.62,95000.0,17.3012,17.3012,17.2472,17.2877,95000.0
2006-07-27 14:15:00,25.63,25.67,25.52,25.64,107000.0,17.2945,17.3215,17.2202,17.3012,107000.0
2006-07-27 14:20:00,25.66,25.66,25.51,25.54,61600.0,17.3147,17.3147,17.2135,17.2337,61600.0
2006-07-27 14:25:00,25.53,25.65,25.45,25.61,145200.0,17.227,17.308,17.173,17.281,145200.0
2006-07-27 14:30:00,25.61,25.65,25.54,25.62,62600.0,17.281,17.308,17.2337,17.2877,62600.0
2006-07-27 14:35:00,25.61,25.65,25.56,25.61,43800.0,17.281,17.308,17.2472,17.281,43800.0
2006-07-27 14:40:00,25.6,25.61,25.54,25.55,31800.0,17.2742,17.281,17.2337,17.2405,31800.0
2006-07-27 14:45:00,25.56,25.57,25.53,25.55,40400.0,17.2472,17.254,17.227,17.2405,40400.0
2006-07-27 14:50:00,25.56,25.61,25.55,25.58,30800.0,17.2472,17.281,17.2405,17.2607,30800.0
2006-07-27 14:55:00,25.58,25.68,25.58,25.66,70800.0,17.2607,17.3282,17.2607,17.3147,70800.0
2006-07-27 15:00:00,25.68,25.75,25.65,25.68,97600.0,17.3282,17.3754,17.308,17.3282,97600.0
2006-07-27 15:05:00,25.67,25.68,25.6,25.63,119400.0,17.3215,17.3282,17.2742,17.2945,119400.0
2006-07-27 15:10:00,25.63,25.68,25.59,25.61,61000.0,17.2945,17.3282,17.2675,17.281,61000.0
2006-07-27 15:15:00,25.62,25.67,25.56,25.64,72400.0,17.2877,17.3215,17.2472,17.3012,72400.0
2006-07-27 15:20:00,25.67,25.67,25.58,25.64,60200.0,17.3215,17.3215,17.2607,17.3012,60200.0
2006-07-27 15:25:00,25.64,25.66,25.57,25.58,71600.0,17.3012,17.3147,17.254,17.2607,71600.0
2006-07-27 15:30:00,25.58,25.74,25.58,25.74,85200.0,17.2607,17.3687,17.2607,17.3687,85200.0
2006-07-27 15:35:00,25.75,25.86,25.73,25.78,124800.0,17.3754,17.4497,17.3619,17.3957,124800.0
2006-07-27 15:40:00,25.78,25.78,25.7,25.75,77400.0,17.3957,17.3957,17.3417,17.3754,77400.0
2006-07-27 15:45:00,25.75,25.79,25.7,25.78,154200.0,17.3754,17.4024,17.3417,17.3957,154200.0
2006-07-27 15:50:00,25.77,25.79,25.7,25.7,132400.0,17.3889,17.4024,17.3417,17.3417,132400.0
2006-07-27 15:55:00,25.7,25.73,25.68,25.7,131000.0,17.3417,17.3619,17.3282,17.3417,131000.0
2006-07-28 09:30:00,25.93,25.93,25.8,25.82,64600.0,17.4969,17.4969,17.4092,17.4227,64600.0
2006-07-28 09:35:00,25.84,25.99,25.83,25.96,148400.0,17.4362,17.5374,17.4294,17.5171,148400.0
2006-07-28 09:40:00,25.97,26.19,25.96,26.18,125000.0,17.5239,17.6723,17.5171,17.6656,125000.0
2006-07-28 09:45:00,26.18,26.25,25.93,25.98,111600.0,17.6656,17.7128,17.4969,17.5306,111600.0
2006-07-28 09:50:00,25.98,26.11,25.93,26.09,113000.0,17.5306,17.6184,17.4969,17.6049,113000.0
2006-07-28 09:55:00,26.09,26.11,25.92,25.93,112000.0,17.6049,17.6184,17.4902,17.4969,112000.0
2006-07-28 10:00:00,25.93,26.05,25.89,25.89,90400.0,17.4969,17.5779,17.4699,17.4699,90400.0
2006-07-28 10:05:00,25.91,25.94,25.71,25.74,123000.0,17.4834,17.5037,17.3485,17.3687,123000.0
2006-07-28 10:10:00,25.71,25.88,25.66,25.86,122200.0,17.3485,17.4632,17.3147,17.4497,122200.0
2006-07-28 10:15:00,25.85,26.14,25.85,26.01,93800.0,17.4429,17.6386,17.4429,17.5509,93800.0
2006-07-28 10:20:00,25.97,25.99,25.85,25.95,78600.0,17.5239,17.5374,17.4429,17.5104,78600.0
2006-07-28 10:25:00,25.94,25.94,25.7,25.74,77000.0,17.5037,17.5037,17.3417,17.3687,77000.0
2006-07-28 10:30:00,25.72,25.85,25.72,25.83,65800.0,17.3552,17.4429,17.3552,17.4294,65800.0
2006-07-28 10:35:00,25.85,25.93,25.83,25.89,75000.0,17.4429,17.4969,17.4294,17.4699,75000.0
2006-07-28 10:40:00,25.89,25.93,25.8,25.93,47200.0,17.4699,17.4969,17.4092,17.4969,47200.0
2006-07-28 10:45:00,25.92,25.98,25.82,25.83,75400.0,17.4902,17.5306,17.4227,17.4294,75400.0
2006-07-28 10:50:00,25.83,25.99,25.8,25.94,85000.0,17.4294,17.5374,17.4092,17.5037,85000.0
2006-07-28 10:55:00,25.89,25.95,25.83,25.88,63400.0,17.4699,17.5104,17.4294,17.4632,63400.0
2006-07-28 11:00:00,25.89,26.04,25.89,26.0,57600.0,17.4699,17.5711,17.4699,17.5441,57600.0
2006-07-28 11:05:00,26.03,26.11,26.0,26.07,114400.0,17.5644,17.6184,17.5441,17.5914,114400.0
2006-07-28 11:10:00,26.08,26.12,26.02,26.12,86800.0,17.5981,17.6251,17.5576,17.6251,86800.0
2006-07-28 11:15:00,26.11,26.11,26.03,26.06,53800.0,17.6184,17.6184,17.5644,17.5846,53800.0
2006-07-28 11:20:00,26.06,26.2,26.04,26.2,96600.0,17.5846,17.6791,17.5711,17.6791,96600.0
2006-07-28 11:25:00,26.2,26.25,26.15,26.21,62800.0,17.6791,17.7128,17.6454,17.6858,62800.0
2006-07-28 11:30:00,26.22,26.41,26.22,26.39,131600.0,17.6926,17.8208,17.6926,17.8073,131600.0
2006-07-28 11:35:00,26.38,26.4,26.22,26.22,83000.0,17.8006,17.814,17.6926,17.6926,83000.0
2006-07-28 11:40:00,26.22,26.23,26.15,26.18,66000.0,17.6926,17.6993,17.6454,17.6656,66000.0
2006-07-28 11:45:00,26.16,26.27,26.16,26.25,31600.0,17.6521,17.7263,17.6521,17.7128,31600.0
2006-07-28 11:50:00,26.25,26.26,26.24,26.25,23800.0,17.7128,17.7196,17.7061,17.7128,23800.0
2006-07-28 11:55:00,26.25,26.31,26.2,26.21,72400.0,17.7128,17.7533,17.6791,17.6858,72400.0
2006-07-28 12:00:00,26.21,26.25,26.19,26.19,32200.0,17.6858,17.7128,17.6723,17.6723,32200.0
2006-07-28 12:05:00,26.18,26.21,26.05,26.21,75400.0,17.6656,17.6858,17.5779,17.6858,75400.0
2006-07-28 12:10:00,26.22,26.28,26.18,26.26,68200.0,17.6926,17.7331,17.6656,17.7196,68200.0
2006-07-28 12:15:00,26.28,26.36,26.26,26.27,67200.0,17.7331,17.7871,17.7196,17.7263,67200.0
2006-07-28 12:20:00,26.28,26.32,26.22,26.23,31400.0,17.7331,17.7601,17.6926,17.6993,31400.0
2006-07-28 12:25:00,26.22,26.25,26.14,26.23,50800.0,17.6926,17.7128,17.6386,17.6993,50800.0
2006-07-28 12:30:00,26.24,26.3,26.24,26.27,45800.0,17.7061,17.7466,17.7061,17.7263,45800.0
2006-07-28 12:35:00,26.28,26.3,26.27,26.3,25400.0,17.7331,17.7466,17.7263,17.7466,25400.0
2006-07-28 12:40:00,26.37,26.4,26.31,26.39,101600.0,17.7938,17.814,17.7533,17.8073,101600.0
2006-07-28 12:45:00,26.39,26.39,26.31,26.31,37000.0,17.8073,17.8073,17.7533,17.7533,37000.0
2006-07-28 12:50:00,26.32,26.34,26.29,26.31,52600.0,17.7601,17.7736,17.7398,17.7533,52600.0
2006-07-28 12:55:00,26.31,26.4,26.31,26.4,73200.0,17.7533,17.814,17.7533,17.814,73200.0
2006-07-28 13:00:00,26.4,26.47,26.4,26.45,55000.0,17.814,17.8613,17.814,17.8478,55000.0
2006-07-28 13:05:00,26.46,26.5,26.46,26.49,138400.0,17.8545,17.8815,17.8545,17.8748,138400.0
2006-07-28 13:10:00,26.49,26.49,26.38,26.4,89800.0,17.8748,17.8748,17.8006,17.814,89800.0
2006-07-28 13:15:00,26.4,26.49,26.36,26.47,48200.0,17.814,17.8748,17.7871,17.8613,48200.0
2006-07-28 13:20:00,26.49,26.5,26.47,26.48,57600.0,17.8748,17.8815,17.8613,17.868,57600.0
2006-07-28 13:25:00,26.48,26.53,26.47,26.52,44000.0,17.868,17.9018,17.8613,17.895,44000.0
2006-07-28 13:30:00,26.53,26.53,26.49,26.49,39600.0,17.9018,17.9018,17.8748,17.8748,39600.0
2006-07-28 13:35:00,26.5,26.53,26.46,26.46,26000.0,17.8815,17.9018,17.8545,17.8545,26000.0
2006-07-28 13:40:00,26.47,26.47,26.35,26.36,33400.0,17.8613,17.8613,17.7803,17.7871,33400.0
2006-07-28 13:45:00,26.34,26.37,26.31,26.36,39800.0,17.7736,17.7938,17.7533,17.7871,39800.0
2006-07-28 13:50:00,26.35,26.39,26.28,26.3,31000.0,17.7803,17.8073,17.7331,17.7466,31000.0
2006-07-28 13:55:00,26.31,26.33,26.18,26.22,26000.0,17.7533,17.7668,17.6656,17.6926,26000.0
2006-07-28 14:00:00,26.23,26.29,26.23,26.28,19000.0,17.6993,17.7398,17.6993,17.7331,19000.0
2006-07-28 14:05:00,26.25,26.36,26.25,26.34,14800.0,17.7128,17.7871,17.7128,17.7736,14800.0
2006-07-28 14:10:00,26.35,26.42,26.33,26.42,27400.0,17.7803,17.8275,17.7668,17.8275,27400.0
2006-07-28 14:15:00,26.42,26.47,26.41,26.43,36200.0,17.8275,17.8613,17.8208,17.8343,36200.0
2006-07-28 14:20:00,26.42,26.47,26.41,26.44,15800.0,17.8275,17.8613,17.8208,17.841,15800.0
2006-07-28 14:25:00,26.43,26.45,26.4,26.41,54000.0,17.8343,17.8478,17.814,17.8208,54000.0
2006-07-28 14:30:00,26.42,26.43,26.3,26.33,55400.0,17.8275,17.8343,17.7466,17.7668,55400.0
2006-07-28 14:35:00,26.33,26.49,26.33,26.48,37800.0,17.7668,17.8748,17.7668,17.868,37800.0
2006-07-28 14:40:00,26.48,26.48,26.42,26.47,36600.0,17.868,17.868,17.8275,17.8613,36600.0
2006-07-28 14:45:00,26.47,26.48,26.4,26.42,35200.0,17.8613,17.868,17.814,17.8275,35200.0
2006-07-28 14:50:00,26.42,26.45,26.41,26.44,21400.0,17.8275,17.8478,17.8208,17.841,21400.0
2006-07-28 14:55:00,26.44,26.47,26.42,26.44,33800.0,17.841,17.8613,17.8275,17.841,33800.0
2006-07-28 15:00:00,26.43,26.45,26.39,26.4,15800.0,17.8343,17.8478,17.8073,17.814,15800.0
2006-07-28 15:05:00,26.4,26.4,26.36,26.38,33200.0,17.814,17.814,17.7871,17.8006,33200.0
2006-07-28 15:10:00,26.36,26.46,26.33,26.46,162200.0,17.7871,17.8545,17.7668,17.8545,162200.0
2006-07-28 15:15:00,26.45,26.45,26.37,26.44,34000.0,17.8478,17.8478,17.7938,17.841,34000.0
2006-07-28 15:20:00,26.45,26.46,26.43,26.43,50000.0,17.8478,17.8545,17.8343,17.8343,50000.0
2006-07-28 15:25:00,26.41,26.43,26.38,26.39,45200.0,17.8208,17.8343,17.8006,17.8073,45200.0
2006-07-28 15:30:00,26.39,26.43,26.39,26.43,28600.0,17.8073,17.8343,17.8073,17.8343,28600.0
2006-07-28 15:35:00,26.43,26.46,26.43,26.46,35800.0,17.8343,17.8545,17.8343,17.8545,35800.0
2006-07-28 15:40:00,26.46,26.5,26.43,26.49,36600.0,17.8545,17.8815,17.8343,17.8748,36600.0
2006-07-28 15:45:00,26.49,26.55,26.49,26.54,145000.0,17.8748,17.9153,17.8748,17.9085,145000.0
2006-07-28 15:50:00,26.53,26.54,26.48,26.49,144400.0,17.9018,17.9085,17.868,17.8748,144400.0
2006-07-28 15:55:00,26.49,26.52,26.43,26.48,172200.0,17.8748,17.895,17.8343,17.868,172200.0
2006-07-31 09:30:00,26.77,26.83,26.63,26.72,227000.0,18.0637,18.1042,17.9692,18.03,227000.0
2006-07-31 09:35:00,26.73,26.84,26.68,26.76,244400.0,18.0367,18.1109,18.003,18.057,244400.0
2006-07-31 09:40:00,26.75,26.8,26.64,26.8,217200.0,18.0502,18.084,17.976,18.084,217200.0
2006-07-31 09:45:00,26.77,26.85,26.65,26.65,315200.0,18.0637,18.1177,17.9827,17.9827,315200.0
2006-07-31 09:50:00,26.66,26.72,26.46,26.5,170400.0,17.9895,18.03,17.8545,17.8815,170400.0
2006-07-31 09:55:00,26.48,26.63,26.45,26.61,159800.0,17.868,17.9692,17.8478,17.9557,159800.0
2006-07-31 10:00:00,26.59,26.79,26.57,26.65,103400.0,17.9423,18.0772,17.9288,17.9827,103400.0
2006-07-31 10:05:00,26.6,26.78,26.59,26.7,111000.0,17.949,18.0705,17.9423,18.0165,111000.0
2006-07-31 10:10:00,26.69,26.7,26.5,26.55,144800.0,18.0097,18.0165,17.8815,17.9153,144800.0
2006-07-31 10:15:00,26.53,26.58,26.47,26.5,120000.0,17.9018,17.9355,17.8613,17.8815,120000.0
2006-07-31 10:20:00,26.49,26.53,26.4,26.53,113800.0,17.8748,17.9018,17.814,17.9018,113800.0
2006-07-31 10:25:00,26.53,26.69,26.53,26.67,95000.0,17.9018,18.0097,17.9018,17.9962,95000.0
2006-07-31 10:30:00,26.68,26.74,26.64,26.74,178200.0,18.003,18.0435,17.976,18.0435,178200.0
2006-07-31 10:35:00,26.71,26.75,26.7,26.73,178400.0,18.0232,18.0502,18.0165,18.0367,178400.0
2006-07-31 10:40:00,26.73,26.76,26.7,26.74,101400.0,18.0367,18.057,18.0165,18.0435,101400.0
2006-07-31 10:45:00,26.74,26.78,26.74,26.77,102000.0,18.0435,18.0705,18.0435,18.0637,102000.0
2006-07-31 10:50:00,26.77,26.85,26.75,26.8,124600.0,18.0637,18.1177,18.0502,18.084,124600.0
2006-07-31 10:55:00,26.79,26.81,26.72,26.76,93200.0,18.0772,18.0907,18.03,18.057,93200.0
2006-07-31 11:00:00,26.75,26.85,26.75,26.8,81200.0,18.0502,18.1177,18.0502,18.084,81200.0
2006-07-31 11:05:00,26.79,26.97,26.78,26.92,99200.0,18.0772,18.1987,18.0705,18.1649,99200.0
2006-07-31 11:10:00,26.92,26.93,26.87,26.89,79600.0,18.1649,18.1717,18.1312,18.1447,79600.0
2006-07-31 11:15:00,26.89,26.96,26.88,26.96,64000.0,18.1447,18.1919,18.1379,18.1919,64000.0
2006-07-31 11:20:00,26.97,27.05,26.97,27.05,107000.0,18.1987,18.2527,18.1987,18.2527,107000.0
2006-07-31 11:25:00,27.0,27.05,27.0,27.0,140000.0,18.2189,18.2527,18.2189,18.2189,140000.0
2006-07-31 11:30:00,27.0,27.15,27.0,27.15,174000.0,18.2189,18.3201,18.2189,18.3201,174000.0
2006-07-31 11:35:00,27.17,27.22,27.13,27.18,194800.0,18.3336,18.3674,18.3066,18.3404,194800.0
2006-07-31 11:40:00,27.18,27.2,27.13,27.18,87600.0,18.3404,18.3539,18.3066,18.3404,87600.0
2006-07-31 11:45:00,27.18,27.29,27.18,27.28,121000.0,18.3404,18.4146,18.3404,18.4078,121000.0
2006-07-31 11:50:00,27.28,27.31,27.22,27.22,126200.0,18.4078,18.4281,18.3674,18.3674,126200.0
2006-07-31 11:55:00,27.22,27.22,27.13,27.21,109800.0,18.3674,18.3674,18.3066,18.3606,109800.0
2006-07-31 12:00:00,27.2,27.28,27.18,27.28,59800.0,18.3539,18.4078,18.3404,18.4078,59800.0
2006-07-31 12:05:00,27.27,27.45,27.24,27.39,127200.0,18.4011,18.5226,18.3809,18.4821,127200.0
2006-07-31 12:10:00,27.4,27.42,27.35,27.35,97800.0,18.4888,18.5023,18.4551,18.4551,97800.0
2006-07-31 12:15:00,27.35,27.43,27.33,27.33,99400.0,18.4551,18.5091,18.4416,18.4416,99400.0
2006-07-31 12:20:00,27.34,27.45,27.33,27.44,67200.0,18.4483,18.5226,18.4416,18.5158,67200.0
2006-07-31 12:25:00,27.44,27.49,27.44,27.47,94400.0,18.5158,18.5496,18.5158,18.5361,94400.0
2006-07-31 12:30:00,27.46,27.46,27.39,27.4,110200.0,18.5293,18.5293,18.4821,18.4888,110200.0
2006-07-31 12:35:00,27.4,27.4,27.32,27.36,75400.0,18.4888,18.4888,18.4348,18.4618,75400.0
2006-07-31 12:40:00,27.39,27.39,27.33,27.34,303800.0,18.4821,18.4821,18.4416,18.4483,303800.0
2006-07-31 12:45:00,27.35,27.38,27.33,27.35,55000.0,18.4551,18.4753,18.4416,18.4551,55000.0
2006-07-31 12:50:00,27.35,27.35,27.31,27.32,57200.0,18.4551,18.4551,18.4281,18.4348,57200.0
2006-07-31 12:55:00,27.32,27.36,27.31,27.35,154000.0,18.4348,18.4618,18.4281,18.4551,154000.0
2006-07-31 13:00:00,27.35,27.39,27.33,27.36,60400.0,18.4551,18.4821,18.4416,18.4618,60400.0
2006-07-31 13:05:00,27.36,27.36,27.33,27.34,41600.0,18.4618,18.4618,18.4416,18.4483,41600.0
2006-07-31 13:10:00,27.35,27.38,27.31,27.32,91000.0,18.4551,18.4753,18.4281,18.4348,91000.0
2006-07-31 13:15:00,27.32,27.36,27.3,27.35,70400.0,18.4348,18.4618,18.4213,18.4551,70400.0
2006-07-31 13:20:00,27.35,27.37,27.33,27.37,67600.0,18.4551,18.4686,18.4416,18.4686,67600.0
2006-07-31 13:25:00,27.37,27.4,27.36,27.39,59600.0,18.4686,18.4888,18.4618,18.4821,59600.0
2006-07-31 13:30:00,27.4,27.43,27.37,27.41,88400.0,18.4888,18.5091,18.4686,18.4956,88400.0
2006-07-31 13:35:00,27.43,27.5,27.42,27.5,100800.0,18.5091,18.5563,18.5023,18.5563,100800.0
2006-07-31 13:40:00,27.5,27.65,27.5,27.58,237000.0,18.5563,18.6575,18.5563,18.6103,237000.0
2006-07-31 13:45:00,27.57,27.66,27.53,27.65,95800.0,18.6035,18.6643,18.5765,18.6575,95800.0
2006-07-31 13:50:00,27.65,27.65,27.48,27.52,102800.0,18.6575,18.6575,18.5428,18.5698,102800.0
2006-07-31 13:55:00,27.5,27.55,27.48,27.5,74000.0,18.5563,18.59,18.5428,18.5563,74000.0
2006-07-31 14:00:00,27.5,27.5,27.48,27.49,81200.0,18.5563,18.5563,18.5428,18.5496,81200.0
2006-07-31 14:05:00,27.49,27.54,27.46,27.46,104000.0,18.5496,18.5833,18.5293,18.5293,104000.0
2006-07-31 14:10:00,27.46,27.48,27.43,27.43,67400.0,18.5293,18.5428,18.5091,18.5091,67400.0
2006-07-31 14:15:00,27.43,27.46,27.43,27.44,58400.0,18.5091,18.5293,18.5091,18.5158,58400.0
2006-07-31 14:20:00,27.44,27.48,27.43,27.48,73200.0,18.5158,18.5428,18.5091,18.5428,73200.0
2006-07-31 14:25:00,27.48,27.49,27.46,27.47,123000.0,18.5428,18.5496,18.5293,18.5361,123000.0
2006-07-31 14:30:00,27.47,27.51,27.47,27.51,102800.0,18.5361,18.563,18.5361,18.563,102800.0
2006-07-31 14:35:00,27.51,27.58,27.48,27.51,96600.0,18.563,18.6103,18.5428,18.563,96600.0
2006-07-31 14:40:00,27.51,27.52,27.48,27.5,116600.0,18.563,18.5698,18.5428,18.5563,116600.0
2006-07-31 14:45:00,27.5,27.5,27.46,27.46,77400.0,18.5563,18.5563,18.5293,18.5293,77400.0
2006-07-31 14:50:00,27.48,27.49,27.43,27.43,55200.0,18.5428,18.5496,18.5091,18.5091,55200.0
2006-07-31 14:55:00,27.43,27.48,27.43,27.46,50400.0,18.5091,18.5428,18.5091,18.5293,50400.0
2006-07-31 15:00:00,27.46,27.49,27.45,27.46,51800.0,18.5293,18.5496,18.5226,18.5293,51800.0
2006-07-31 15:05:00,27.46,27.48,27.45,27.48,73600.0,18.5293,18.5428,18.5226,18.5428,73600.0
2006-07-31 15:10:00,27.48,27.49,27.47,27.49,51800.0,18.5428,18.5496,18.5361,18.5496,51800.0
2006-07-31 15:15:00,27.49,27.56,27.48,27.53,90400.0,18.5496,18.5968,18.5428,18.5765,90400.0
2006-07-31 15:20:00,27.54,27.6,27.5,27.5,128400.0,18.5833,18.6238,18.5563,18.5563,128400.0
2006-07-31 15:25:00,27.5,27.59,27.5,27.53,154200.0,18.5563,18.617,18.5563,18.5765,154200.0
2006-07-31 15:30:00,27.53,27.54,27.5,27.5,86600.0,18.5765,18.5833,18.5563,18.5563,86600.0
2006-07-31 15:35:00,27.5,27.54,27.49,27.5,130600.0,18.5563,18.5833,18.5496,18.5563,130600.0
2006-07-31 15:40:00,27.5,27.5,27.43,27.44,96400.0,18.5563,18.5563,18.5091,18.5158,96400.0
2006-07-31 15:45:00,27.44,27.44,27.28,27.33,208400.0,18.5158,18.5158,18.4078,18.4416,208400.0
2006-07-31 15:50:00,27.33,27.38,27.3,27.3,206800.0,18.4416,18.4753,18.4213,18.4213,206800.0
2006-07-31 15:55:00,27.3,27.32,27.28,27.31,388600.0,18.4213,18.4348,18.4078,18.4281,388600.0
2006-08-01 09:30:00,27.28,27.28,26.74,26.75,108200.0,18.4078,18.4078,18.0435,18.0502,108200.0
2006-08-01 09:35:00,26.74,27.15,26.73,26.88,190400.0,18.0435,18.3201,18.0367,18.1379,190400.0
2006-08-01 09:40:00,26.86,26.92,26.78,26.81,112000.0,18.1244,18.1649,18.0705,18.0907,112000.0
2006-08-01 09:45:00,26.83,26.86,26.81,26.84,201000.0,18.1042,18.1244,18.0907,18.1109,201000.0
2006-08-01 09:50:00,26.83,26.9,26.77,26.85,196000.0,18.1042,18.1514,18.0637,18.1177,196000.0
2006-08-01 09:55:00,26.85,27.03,26.85,27.0,169400.0,18.1177,18.2392,18.1177,18.2189,169400.0
2006-08-01 10:00:00,27.0,27.0,26.8,26.9,216200.0,18.2189,18.2189,18.084,18.1514,216200.0
2006-08-01 10:05:00,26.9,26.99,26.9,26.97,238600.0,18.1514,18.2122,18.1514,18.1987,238600.0
2006-08-01 10:10:00,26.98,27.03,26.88,26.95,181800.0,18.2054,18.2392,18.1379,18.1852,181800.0
2006-08-01 10:15:00,26.94,26.96,26.85,26.96,166000.0,18.1784,18.1919,18.1177,18.1919,166000.0
2006-08-01 10:20:00,26.98,26.98,26.82,26.89,168800.0,18.2054,18.2054,18.0975,18.1447,168800.0
2006-08-01 10:25:00,26.89,26.96,26.8,26.81,118800.0,18.1447,18.1919,18.084,18.0907,118800.0
2006-08-01 10:30:00,26.8,26.85,26.78,26.79,79400.0,18.084,18.1177,18.0705,18.0772,79400.0
2006-08-01 10:35:00,26.79,26.83,26.72,26.83,249000.0,18.0772,18.1042,18.03,18.1042,249000.0
2006-08-01 10:40:00,26.83,26.89,26.82,26.84,85200.0,18.1042,18.1447,18.0975,18.1109,85200.0
2006-08-01 10:45:00,26.84,26.95,26.82,26.9,83600.0,18.1109,18.1852,18.0975,18.1514,83600.0
2006-08-01 10:50:00,26.91,26.91,26.75,26.75,184600.0,18.1582,18.1582,18.0502,18.0502,184600.0
2006-08-01 10:55:00,26.78,26.82,26.73,26.79,176600.0,18.0705,18.0975,18.0367,18.0772,176600.0
2006-08-01 11:00:00,26.8,26.81,26.73,26.78,88200.0,18.084,18.0907,18.0367,18.0705,88200.0
2006-08-01 11:05:00,26.78,26.83,26.78,26.81,117800.0,18.0705,18.1042,18.0705,18.0907,117800.0
2006-08-01 11:10:00,26.81,26.81,26.7,26.71,130600.0,18.0907,18.0907,18.0165,18.0232,130600.0
2006-08-01 11:15:00,26.71,26.77,26.66,26.75,111600.0,18.0232,18.0637,17.9895,18.0502,111600.0
2006-08-01 11:20:00,26.76,26.76,26.66,26.73,102600.0,18.057,18.057,17.9895,18.0367,102600.0
2006-08-01 11:25:00,26.73,26.8,26.71,26.8,56600.0,18.0367,18.084,18.0232,18.084,56600.0
2006-08-01 11:30:00,26.8,26.88,26.78,26.88,90200.0,18.084,18.1379,18.0705,18.1379,90200.0
2006-08-01 11:35:00,26.88,27.0,26.87,26.98,185200.0,18.1379,18.2189,18.1312,18.2054,185200.0
2006-08-01 11:40:00,26.97,27.02,26.93,27.0,168200.0,18.1987,18.2324,18.1717,18.2189,168200.0
2006-08-01 11:45:00,27.02,27.07,26.99,27.0,121800.0,18.2324,18.2661,18.2122,18.2189,121800.0
2006-08-01 11:50:00,27.0,27.18,26.96,27.11,117400.0,18.2189,18.3404,18.1919,18.2931,117400.0
2006-08-01 11:55:00,27.13,27.27,27.11,27.27,135600.0,18.3066,18.4011,18.2931,18.4011,135600.0
2006-08-01 12:00:00,27.27,27.28,27.18,27.28,86400.0,18.4011,18.4078,18.3404,18.4078,86400.0
2006-08-01 12:05:00,27.25,27.27,27.2,27.24,65200.0,18.3876,18.4011,18.3539,18.3809,65200.0
2006-08-01 12:10:00,27.24,27.28,27.23,27.28,99200.0,18.3809,18.4078,18.3741,18.4078,99200.0
2006-08-01 12:15:00,27.28,27.42,27.28,27.41,119200.0,18.4078,18.5023,18.4078,18.4956,119200.0
2006-08-01 12:20:00,27.41,27.5,27.41,27.46,182200.0,18.4956,18.5563,18.4956,18.5293,182200.0
2006-08-01 12:25:00,27.46,27.49,27.39,27.39,76000.0,18.5293,18.5496,18.4821,18.4821,76000.0
2006-08-01 12:30:00,27.38,27.38,27.34,27.34,24400.0,18.4753,18.4753,18.4483,18.4483,24400.0
2006-08-01 12:35:00,27.34,27.36,27.25,27.27,43400.0,18.4483,18.4618,18.3876,18.4011,43400.0
2006-08-01 12:40:00,27.27,27.3,27.22,27.23,43600.0,18.4011,18.4213,18.3674,18.3741,43600.0
2006-08-01 12:45:00,27.23,27.25,27.22,27.23,33600.0,18.3741,18.3876,18.3674,18.3741,33600.0
2006-08-01 12:50:00,27.23,27.23,27.12,27.14,82800.0,18.3741,18.3741,18.2999,18.3134,82800.0
2006-08-01 12:55:00,27.15,27.25,27.14,27.25,78600.0,18.3201,18.3876,18.3134,18.3876,78600.0
2006-08-01 13:00:00,27.25,27.32,27.18,27.19,89400.0,18.3876,18.4348,18.3404,18.3471,89400.0
2006-08-01 13:05:00,27.18,27.21,27.15,27.18,60000.0,18.3404,18.3606,18.3201,18.3404,60000.0
2006-08-01 13:10:00,27.18,27.18,27.15,27.16,59000.0,18.3404,18.3404,18.3201,18.3269,59000.0
2006-08-01 13:15:00,27.17,27.2,27.16,27.18,31600.0,18.3336,18.3539,18.3269,18.3404,31600.0
2006-08-01 13:20:00,27.18,27.19,27.13,27.14,62000.0,18.3404,18.3471,18.3066,18.3134,62000.0
2006-08-01 13:25:00,27.15,27.21,27.04,27.2,237400.0,18.3201,18.3606,18.2459,18.3539,237400.0
2006-08-01 13:30:00,27.18,27.18,27.09,27.13,163200.0,18.3404,18.3404,18.2796,18.3066,163200.0
2006-08-01 13:35:00,27.14,27.18,27.13,27.14,68600.0,18.3134,18.3404,18.3066,18.3134,68600.0
2006-08-01 13:40:00,27.14,27.23,27.14,27.22,70400.0,18.3134,18.3741,18.3134,18.3674,70400.0
2006-08-01 13:45:00,27.23,27.34,27.21,27.28,92400.0,18.3741,18.4483,18.3606,18.4078,92400.0
2006-08-01 13:50:00,27.28,27.3,27.23,27.23,40000.0,18.4078,18.4213,18.3741,18.3741,40000.0
2006-08-01 13:55:00,27.23,27.24,27.17,27.23,36200.0,18.3741,18.3809,18.3336,18.3741,36200.0
2006-08-01 14:00:00,27.21,27.3,27.21,27.23,52400.0,18.3606,18.4213,18.3606,18.3741,52400.0
2006-08-01 14:05:00,27.23,27.3,27.21,27.26,39400.0,18.3741,18.4213,18.3606,18.3944,39400.0
2006-08-01 14:10:00,27.27,27.32,27.25,27.31,52400.0,18.4011,18.4348,18.3876,18.4281,52400.0
2006-08-01 14:15:00,27.31,27.38,27.3,27.38,91800.0,18.4281,18.4753,18.4213,18.4753,91800.0
2006-08-01 14:20:00,27.37,27.4,27.32,27.36,82800.0,18.4686,18.4888,18.4348,18.4618,82800.0
2006-08-01 14:25:00,27.36,27.41,27.34,27.4,58200.0,18.4618,18.4956,18.4483,18.4888,58200.0
2006-08-01 14:30:00,27.41,27.43,27.33,27.36,63400.0,18.4956,18.5091,18.4416,18.4618,63400.0
2006-08-01 14:35:00,27.38,27.38,27.29,27.32,115400.0,18.4753,18.4753,18.4146,18.4348,115400.0
2006-08-01 14:40:00,27.32,27.32,27.2,27.24,94600.0,18.4348,18.4348,18.3539,18.3809,94600.0
2006-08-01 14:45:00,27.25,27.33,27.24,27.29,31400.0,18.3876,18.4416,18.3809,18.4146,31400.0
2006-08-01 14:50:00,27.29,27.35,27.22,27.31,33400.0,18.4146,18.4551,18.3674,18.4281,33400.0
2006-08-01 14:55:00,27.3,27.3,27.25,27.27,48000.0,18.4213,18.4213,18.3876,18.4011,48000.0
2006-08-01 15:00:00,27.27,27.28,27.25,27.26,43800.0,18.4011,18.4078,18.3876,18.3944,43800.0
2006-08-01 15:05:00,27.26,27.28,27.23,27.26,107400.0,18.3944,18.4078,18.3741,18.3944,107400.0
2006-08-01 15:10:00,27.27,27.27,27.25,27.25,38600.0,18.4011,18.4011,18.3876,18.3876,38600.0
2006-08-01 15:15:00,27.25,27.28,27.24,27.25,69800.0,18.3876,18.4078,18.3809,18.3876,69800.0
2006-08-01 15:20:00,27.25,27.27,27.25,27.27,37000.0,18.3876,18.4011,18.3876,18.4011,37000.0
2006-08-01 15:25:00,27.26,27.3,27.25,27.28,37600.0,18.3944,18.4213,18.3876,18.4078,37600.0
2006-08-01 15:30:00,27.28,27.35,27.27,27.27,108200.0,18.4078,18.4551,18.4011,18.4011,108200.0
2006-08-01 15:35:00,27.25,27.39,27.25,27.38,87800.0,18.3876,18.4821,18.3876,18.4753,87800.0
2006-08-01 15:40:00,27.38,27.48,27.37,27.43,93800.0,18.4753,18.5428,18.4686,18.5091,93800.0
2006-08-01 15:45:00,27.45,27.52,27.42,27.52,105400.0,18.5226,18.5698,18.5023,18.5698,105400.0
2006-08-01 15:50:00,27.51,27.63,27.51,27.57,161000.0,18.563,18.644,18.563,18.6035,161000.0
2006-08-01 15:55:00,27.58,27.6,27.52,27.55,266600.0,18.6103,18.6238,18.5698,18.59,266600.0
2006-08-02 09:30:00,28.43,28.43,28.06,28.27,433000.0,19.1838,19.1838,18.9342,19.0759,433000.0
2006-08-02 09:35:00,28.27,28.43,28.27,28.34,500000.0,19.0759,19.1838,19.0759,19.1231,500000.0
2006-08-02 09:40:00,28.34,28.46,28.31,28.4,448800.0,19.1231,19.2041,19.1029,19.1636,448800.0
2006-08-02 09:45:00,28.39,28.45,28.31,28.38,397200.0,19.1568,19.1973,19.1029,19.1501,397200.0
2006-08-02 09:50:00,28.37,28.42,28.27,28.42,338600.0,19.1434,19.1771,19.0759,19.1771,338600.0
2006-08-02 09:55:00,28.41,28.49,28.39,28.47,375000.0,19.1703,19.2243,19.1568,19.2108,375000.0
2006-08-02 10:00:00,28.45,28.65,28.45,28.52,326600.0,19.1973,19.3323,19.1973,19.2446,326600.0
2006-08-02 10:05:00,28.52,28.56,28.48,28.56,209400.0,19.2446,19.2716,19.2176,19.2716,209400.0
2006-08-02 10:10:00,28.55,28.55,28.4,28.41,206200.0,19.2648,19.2648,19.1636,19.1703,206200.0
2006-08-02 10:15:00,28.4,28.41,28.17,28.18,138800.0,19.1636,19.1703,19.0084,19.0151,138800.0
2006-08-02 10:20:00,28.18,28.21,28.1,28.17,140400.0,19.0151,19.0354,18.9612,19.0084,140400.0
2006-08-02 10:25:00,28.17,28.35,28.14,28.33,181400.0,19.0084,19.1299,18.9882,19.1164,181400.0
2006-08-02 10:30:00,28.33,28.4,28.31,28.32,188800.0,19.1164,19.1636,19.1029,19.1096,188800.0
2006-08-02 10:35:00,28.31,28.41,28.3,28.4,145800.0,19.1029,19.1703,19.0961,19.1636,145800.0
2006-08-02 10:40:00,28.4,28.43,28.3,28.3,92600.0,19.1636,19.1838,19.0961,19.0961,92600.0
2006-08-02 10:45:00,28.3,28.36,28.27,28.36,77600.0,19.0961,19.1366,19.0759,19.1366,77600.0
2006-08-02 10:50:00,28.36,28.42,28.35,28.41,96200.0,19.1366,19.1771,19.1299,19.1703,96200.0
2006-08-02 10:55:00,28.41,28.42,28.35,28.38,114200.0,19.1703,19.1771,19.1299,19.1501,114200.0
2006-08-02 11:00:00,28.39,28.43,28.37,28.39,76800.0,19.1568,19.1838,19.1434,19.1568,76800.0
2006-08-02 11:05:00,28.4,28.41,28.34,28.38,107000.0,19.1636,19.1703,19.1231,19.1501,107000.0
2006-08-02 11:10:00,28.38,28.5,28.38,28.47,120600.0,19.1501,19.2311,19.1501,19.2108,120600.0
2006-08-02 11:15:00,28.48,28.5,28.47,28.49,97400.0,19.2176,19.2311,19.2108,19.2243,97400.0
2006-08-02 11:20:00,28.48,28.55,28.48,28.52,136600.0,19.2176,19.2648,19.2176,19.2446,136600.0
2006-08-02 11:25:00,28.52,28.52,28.46,28.49,121800.0,19.2446,19.2446,19.2041,19.2243,121800.0
2006-08-02 11:30:00,28.49,28.51,28.45,28.48,145000.0,19.2243,19.2378,19.1973,19.2176,145000.0
2006-08-02 11:35:00,28.47,28.48,28.36,28.43,183200.0,19.2108,19.2176,19.1366,19.1838,183200.0
2006-08-02 11:40:00,28.43,28.45,28.39,28.4,94400.0,19.1838,19.1973,19.1568,19.1636,94400.0
2006-08-02 11:45:00,28.4,28.46,28.39,28.45,61800.0,19.1636,19.2041,19.1568,19.1973,61800.0
2006-08-02 11:50:00,28.44,28.56,28.44,28.55,140600.0,19.1906,19.2716,19.1906,19.2648,140600.0
2006-08-02 11:55:00,28.55,28.67,28.53,28.65,158600.0,19.2648,19.3458,19.2513,19.3323,158600.0
2006-08-02 12:00:00,28.65,28.66,28.61,28.62,94600.0,19.3323,19.339,19.3053,19.312,94600.0
2006-08-02 12:05:00,28.63,28.65,28.56,28.59,137400.0,19.3188,19.3323,19.2716,19.2918,137400.0
2006-08-02 12:10:00,28.6,28.62,28.53,28.57,104800.0,19.2986,19.312,19.2513,19.2783,104800.0
2006-08-02 12:15:00,28.57,28.62,28.54,28.61,121200.0,19.2783,19.312,19.2581,19.3053,121200.0
2006-08-02 12:20:00,28.61,28.66,28.6,28.65,122600.0,19.3053,19.339,19.2986,19.3323,122600.0
2006-08-02 12:25:00,28.65,28.65,28.59,28.65,87200.0,19.3323,19.3323,19.2918,19.3323,87200.0
2006-08-02 12:30:00,28.65,28.65,28.61,28.61,67200.0,19.3323,19.3323,19.3053,19.3053,67200.0
2006-08-02 12:35:00,28.6,28.63,28.58,28.62,79600.0,19.2986,19.3188,19.2851,19.312,79600.0
2006-08-02 12:40:00,28.62,28.66,28.61,28.64,84800.0,19.312,19.339,19.3053,19.3255,84800.0
2006-08-02 12:45:00,28.64,28.64,28.57,28.58,88400.0,19.3255,19.3255,19.2783,19.2851,88400.0
2006-08-02 12:50:00,28.58,28.6,28.55,28.55,78400.0,19.2851,19.2986,19.2648,19.2648,78400.0
2006-08-02 12:55:00,28.56,28.56,28.45,28.49,98800.0,19.2716,19.2716,19.1973,19.2243,98800.0
2006-08-02 13:00:00,28.5,28.5,28.45,28.48,36000.0,19.2311,19.2311,19.1973,19.2176,36000.0
2006-08-02 13:05:00,28.48,28.49,28.41,28.42,61600.0,19.2176,19.2243,19.1703,19.1771,61600.0
2006-08-02 13:10:00,28.42,28.45,28.39,28.4,91000.0,19.1771,19.1973,19.1568,19.1636,91000.0
2006-08-02 13:15:00,28.4,28.41,28.35,28.36,80600.0,19.1636,19.1703,19.1299,19.1366,80600.0
2006-08-02 13:20:00,28.36,28.38,28.33,28.36,50400.0,19.1366,19.1501,19.1164,19.1366,50400.0
2006-08-02 13:25:00,28.37,28.47,28.36,28.43,86800.0,19.1434,19.2108,19.1366,19.1838,86800.0
2006-08-02 13:30:00,28.43,28.45,28.41,28.44,40400.0,19.1838,19.1973,19.1703,19.1906,40400.0
2006-08-02 13:35:00,28.43,28.43,28.38,28.38,37600.0,19.1838,19.1838,19.1501,19.1501,37600.0
2006-08-02 13:40:00,28.38,28.41,28.36,28.36,47800.0,19.1501,19.1703,19.1366,19.1366,47800.0
2006-08-02 13:45:00,28.36,28.39,28.34,28.34,30800.0,19.1366,19.1568,19.1231,19.1231,30800.0
2006-08-02 13:50:00,28.34,28.36,28.34,28.35,35000.0,19.1231,19.1366,19.1231,19.1299,35000.0
2006-08-02 13:55:00,28.33,28.35,28.29,28.31,49600.0,19.1164,19.1299,19.0894,19.1029,49600.0
2006-08-02 14:00:00,28.31,28.35,28.29,28.31,70000.0,19.1029,19.1299,19.0894,19.1029,70000.0
2006-08-02 14:05:00,28.3,28.32,28.28,28.29,233600.0,19.0961,19.1096,19.0826,19.0894,233600.0
2006-08-02 14:10:00,28.29,28.29,28.22,28.24,88800.0,19.0894,19.0894,19.0421,19.0556,88800.0
2006-08-02 14:15:00,28.24,28.34,28.24,28.28,67200.0,19.0556,19.1231,19.0556,19.0826,67200.0
2006-08-02 14:20:00,28.28,28.29,28.16,28.17,64000.0,19.0826,19.0894,19.0016,19.0084,64000.0
2006-08-02 14:25:00,28.17,28.19,28.07,28.09,111600.0,19.0084,19.0219,18.9409,18.9544,111600.0
2006-08-02 14:30:00,28.08,28.17,28.05,28.1,85400.0,18.9477,19.0084,18.9274,18.9612,85400.0
2006-08-02 14:35:00,28.09,28.09,27.9,27.93,146400.0,18.9544,18.9544,18.8262,18.8465,146400.0
2006-08-02 14:40:00,27.93,28.0,27.91,27.92,106800.0,18.8465,18.8937,18.833,18.8397,106800.0
2006-08-02 14:45:00,27.93,27.97,27.92,27.93,75800.0,18.8465,18.8734,18.8397,18.8465,75800.0
2006-08-02 14:50:00,27.93,27.94,27.89,27.9,102600.0,18.8465,18.8532,18.8195,18.8262,102600.0
2006-08-02 14:55:00,27.9,27.91,27.78,27.86,154000.0,18.8262,18.833,18.7452,18.7992,154000.0
2006-08-02 15:00:00,27.86,27.88,27.78,27.8,116400.0,18.7992,18.8127,18.7452,18.7587,116400.0
2006-08-02 15:05:00,27.81,27.92,27.8,27.89,75400.0,18.7655,18.8397,18.7587,18.8195,75400.0
2006-08-02 15:10:00,27.87,27.87,27.68,27.75,131000.0,18.806,18.806,18.6778,18.725,131000.0
2006-08-02 15:15:00,27.75,27.81,27.71,27.79,119400.0,18.725,18.7655,18.698,18.752,119400.0
2006-08-02 15:20:00,27.79,27.85,27.78,27.79,92200.0,18.752,18.7925,18.7452,18.752,92200.0
2006-08-02 15:25:00,27.79,27.83,27.77,27.81,65400.0,18.752,18.779,18.7385,18.7655,65400.0
2006-08-02 15:30:00,27.81,27.96,27.81,27.95,110400.0,18.7655,18.8667,18.7655,18.8599,110400.0
2006-08-02 15:35:00,27.93,27.95,27.91,27.93,105400.0,18.8465,18.8599,18.833,18.8465,105400.0
2006-08-02 15:40:00,27.93,28.07,27.93,28.04,159000.0,18.8465,18.9409,18.8465,18.9207,159000.0
2006-08-02 15:45:00,28.04,28.15,28.03,28.13,184200.0,18.9207,18.9949,18.9139,18.9814,184200.0
2006-08-02 15:50:00,28.13,28.18,28.1,28.11,184800.0,18.9814,19.0151,18.9612,18.9679,184800.0
2006-08-02 15:55:00,28.11,28.15,28.1,28.14,323400.0,18.9679,18.9949,18.9612,18.9882,323400.0
2006-08-03 09:30:00,27.6,27.63,27.5,27.51,171200.0,18.6238,18.644,18.5563,18.563,171200.0
2006-08-03 09:35:00,27.5,27.61,27.5,27.59,118800.0,18.5563,18.6305,18.5563,18.617,118800.0
2006-08-03 09:40:00,27.57,27.86,27.57,27.81,123400.0,18.6035,18.7992,18.6035,18.7655,123400.0
2006-08-03 09:45:00,27.79,27.79,27.65,27.72,136600.0,18.752,18.752,18.6575,18.7047,136600.0
2006-08-03 09:50:00,27.72,27.82,27.66,27.7,89000.0,18.7047,18.7722,18.6643,18.6913,89000.0
2006-08-03 09:55:00,27.7,27.78,27.63,27.75,104000.0,18.6913,18.7452,18.644,18.725,104000.0
2006-08-03 10:00:00,27.75,27.77,27.66,27.7,123200.0,18.725,18.7385,18.6643,18.6913,123200.0
2006-08-03 10:05:00,27.71,27.84,27.7,27.81,114200.0,18.698,18.7857,18.6913,18.7655,114200.0
2006-08-03 10:10:00,27.81,27.84,27.7,27.8,108200.0,18.7655,18.7857,18.6913,18.7587,108200.0
2006-08-03 10:15:00,27.8,28.07,27.76,28.07,118800.0,18.7587,18.9409,18.7317,18.9409,118800.0
2006-08-03 10:20:00,28.04,28.06,27.84,27.84,106000.0,18.9207,18.9342,18.7857,18.7857,106000.0
2006-08-03 10:25:00,27.86,28.03,27.85,28.03,98800.0,18.7992,18.9139,18.7925,18.9139,98800.0
2006-08-03 10:30:00,28.05,28.05,27.84,27.84,144800.0,18.9274,18.9274,18.7857,18.7857,144800.0
2006-08-03 10:35:00,27.86,27.93,27.79,27.82,92600.0,18.7992,18.8465,18.752,18.7722,92600.0
2006-08-03 10:40:00,27.8,27.81,27.71,27.75,135600.0,18.7587,18.7655,18.698,18.725,135600.0
2006-08-03 10:45:00,27.75,27.75,27.67,27.67,103600.0,18.725,18.725,18.671,18.671,103600.0
2006-08-03 10:50:00,27.67,27.72,27.64,27.68,87200.0,18.671,18.7047,18.6508,18.6778,87200.0
2006-08-03 10:55:00,27.68,27.75,27.65,27.75,95400.0,18.6778,18.725,18.6575,18.725,95400.0
2006-08-03 11:00:00,27.75,27.78,27.74,27.76,115600.0,18.725,18.7452,18.7182,18.7317,115600.0
2006-08-03 11:05:00,27.77,27.8,27.73,27.75,95400.0,18.7385,18.7587,18.7115,18.725,95400.0
2006-08-03 11:10:00,27.76,27.77,27.7,27.72,57000.0,18.7317,18.7385,18.6913,18.7047,57000.0
2006-08-03 11:15:00,27.71,27.73,27.64,27.68,91400.0,18.698,18.7115,18.6508,18.6778,91400.0
2006-08-03 11:20:00,27.68,27.7,27.64,27.66,77400.0,18.6778,18.6913,18.6508,18.6643,77400.0
2006-08-03 11:25:00,27.66,27.67,27.61,27.64,65400.0,18.6643,18.671,18.6305,18.6508,65400.0
2006-08-03 11:30:00,27.64,27.64,27.59,27.61,97000.0,18.6508,18.6508,18.617,18.6305,97000.0
2006-08-03 11:35:00,27.61,27.63,27.53,27.56,101600.0,18.6305,18.644,18.5765,18.5968,101600.0
2006-08-03 11:40:00,27.55,27.61,27.55,27.57,123600.0,18.59,18.6305,18.59,18.6035,123600.0
2006-08-03 11:45:00,27.58,27.63,27.56,27.63,42400.0,18.6103,18.644,18.5968,18.644,42400.0
2006-08-03 11:50:00,27.64,27.65,27.54,27.55,117200.0,18.6508,18.6575,18.5833,18.59,117200.0
2006-08-03 11:55:00,27.55,27.56,27.49,27.51,143200.0,18.59,18.5968,18.5496,18.563,143200.0
2006-08-03 12:00:00,27.52,27.54,27.43,27.45,202400.0,18.5698,18.5833,18.5091,18.5226,202400.0
2006-08-03 12:05:00,27.44,27.53,27.4,27.49,144600.0,18.5158,18.5765,18.4888,18.5496,144600.0
2006-08-03 12:10:00,27.49,27.55,27.39,27.39,115000.0,18.5496,18.59,18.4821,18.4821,115000.0
2006-08-03 12:15:00,27.4,27.46,27.39,27.43,66400.0,18.4888,18.5293,18.4821,18.5091,66400.0
2006-08-03 12:20:00,27.42,27.51,27.41,27.5,75000.0,18.5023,18.563,18.4956,18.5563,75000.0
2006-08-03 12:25:00,27.5,27.5,27.45,27.46,52800.0,18.5563,18.5563,18.5226,18.5293,52800.0
2006-08-03 12:30:00,27.46,27.56,27.45,27.56,73800.0,18.5293,18.5968,18.5226,18.5968,73800.0
2006-08-03 12:35:00,27.55,27.6,27.47,27.58,83800.0,18.59,18.6238,18.5361,18.6103,83800.0
2006-08-03 12:40:00,27.59,27.64,27.59,27.6,68600.0,18.617,18.6508,18.617,18.6238,68600.0
2006-08-03 12:45:00,27.61,27.7,27.61,27.7,56600.0,18.6305,18.6913,18.6305,18.6913,56600.0
2006-08-03 12:50:00,27.7,27.77,27.68,27.72,107600.0,18.6913,18.7385,18.6778,18.7047,107600.0
2006-08-03 12:55:00,27.71,27.77,27.7,27.75,52200.0,18.698,18.7385,18.6913,18.725,52200.0
2006-08-03 13:00:00,27.74,27.84,27.74,27.78,83400.0,18.7182,18.7857,18.7182,18.7452,83400.0
2006-08-03 13:05:00,27.79,27.91,27.79,27.84,75400.0,18.752,18.833,18.752,18.7857,75400.0
2006-08-03 13:10:00,27.83,27.9,27.83,27.84,1302400.0,18.779,18.8262,18.779,18.7857,1302400.0
2006-08-03 13:15:00,27.84,27.95,27.83,27.89,58400.0,18.7857,18.8599,18.779,18.8195,58400.0
2006-08-03 13:20:00,27.91,27.99,27.91,27.97,93600.0,18.833,18.8869,18.833,18.8734,93600.0
2006-08-03 13:25:00,27.97,27.99,27.84,27.84,78600.0,18.8734,18.8869,18.7857,18.7857,78600.0
2006-08-03 13:30:00,27.84,27.86,27.75,27.78,83000.0,18.7857,18.7992,18.725,18.7452,83000.0
2006-08-03 13:35:00,27.78,27.85,27.78,27.85,45200.0,18.7452,18.7925,18.7452,18.7925,45200.0
2006-08-03 13:40:00,27.85,27.86,27.82,27.84,22600.0,18.7925,18.7992,18.7722,18.7857,22600.0
2006-08-03 13:45:00,27.84,27.88,27.82,27.86,44600.0,18.7857,18.8127,18.7722,18.7992,44600.0
2006-08-03 13:50:00,27.87,27.96,27.87,27.92,46800.0,18.806,18.8667,18.806,18.8397,46800.0
2006-08-03 13:55:00,27.9,27.9,27.78,27.83,80000.0,18.8262,18.8262,18.7452,18.779,80000.0
2006-08-03 14:00:00,27.83,27.9,27.8,27.82,44200.0,18.779,18.8262,18.7587,18.7722,44200.0
2006-08-03 14:05:00,27.82,27.89,27.81,27.88,63400.0,18.7722,18.8195,18.7655,18.8127,63400.0
2006-08-03 14:10:00,27.88,27.92,27.86,27.92,66200.0,18.8127,18.8397,18.7992,18.8397,66200.0
2006-08-03 14:15:00,27.92,27.92,27.8,27.81,63400.0,18.8397,18.8397,18.7587,18.7655,63400.0
2006-08-03 14:20:00,27.81,27.86,27.81,27.86,69800.0,18.7655,18.7992,18.7655,18.7992,69800.0
2006-08-03 14:25:00,27.86,27.93,27.84,27.93,80600.0,18.7992,18.8465,18.7857,18.8465,80600.0
2006-08-03 14:30:00,27.93,27.98,27.93,27.95,119400.0,18.8465,18.8802,18.8465,18.8599,119400.0
2006-08-03 14:35:00,27.93,27.98,27.92,27.98,64800.0,18.8465,18.8802,18.8397,18.8802,64800.0
2006-08-03 14:40:00,27.98,28.04,27.97,28.0,201000.0,18.8802,18.9207,18.8734,18.8937,201000.0
2006-08-03 14:45:00,28.0,28.0,27.95,27.97,94400.0,18.8937,18.8937,18.8599,18.8734,94400.0
2006-08-03 14:50:00,27.97,28.11,27.97,28.08,78000.0,18.8734,18.9679,18.8734,18.9477,78000.0
2006-08-03 14:55:00,28.06,28.09,27.96,27.98,122800.0,18.9342,18.9544,18.8667,18.8802,122800.0
2006-08-03 15:00:00,27.97,28.0,27.94,27.95,114200.0,18.8734,18.8937,18.8532,18.8599,114200.0
2006-08-03 15:05:00,27.95,27.96,27.91,27.93,80000.0,18.8599,18.8667,18.833,18.8465,80000.0
2006-08-03 15:10:00,27.93,28.0,27.93,27.93,138200.0,18.8465,18.8937,18.8465,18.8465,138200.0
2006-08-03 15:15:00,27.95,28.03,27.93,28.0,73200.0,18.8599,18.9139,18.8465,18.8937,73200.0
2006-08-03 15:20:00,27.99,28.0,27.92,27.93,84200.0,18.8869,18.8937,18.8397,18.8465,84200.0
2006-08-03 15:25:00,27.93,27.99,27.91,27.93,94600.0,18.8465,18.8869,18.833,18.8465,94600.0
2006-08-03 15:30:00,27.92,27.97,27.92,27.96,105600.0,18.8397,18.8734,18.8397,18.8667,105600.0
2006-08-03 15:35:00,27.96,27.96,27.92,27.95,183400.0,18.8667,18.8667,18.8397,18.8599,183400.0
2006-08-03 15:40:00,27.95,27.95,27.9,27.93,119200.0,18.8599,18.8599,18.8262,18.8465,119200.0
2006-08-03 15:45:00,27.93,27.93,27.79,27.81,113600.0,18.8465,18.8465,18.752,18.7655,113600.0
2006-08-03 15:50:00,27.81,27.88,27.75,27.85,129200.0,18.7655,18.8127,18.725,18.7925,129200.0
2006-08-03 15:55:00,27.86,27.87,27.83,27.85,113400.0,18.7992,18.806,18.779,18.7925,113400.0
2006-08-04 09:30:00,28.58,28.58,28.58,28.58,0.0,19.2851,19.2851,19.2851,19.2851,0.0
2006-08-04 09:35:00,28.28,28.5,28.28,28.42,192400.0,19.0826,19.2311,19.0826,19.1771,192400.0
2006-08-04 09:40:00,28.43,28.6,28.42,28.55,413400.0,19.1838,19.2986,19.1771,19.2648,413400.0
2006-08-04 09:45:00,28.57,28.67,28.43,28.44,268000.0,19.2783,19.3458,19.1838,19.1906,268000.0
2006-08-04 09:50:00,28.47,28.55,28.31,28.4,163600.0,19.2108,19.2648,19.1029,19.1636,163600.0
2006-08-04 09:55:00,28.4,28.44,28.28,28.36,174800.0,19.1636,19.1906,19.0826,19.1366,174800.0
2006-08-04 10:00:00,28.39,28.39,28.21,28.32,133200.0,19.1568,19.1568,19.0354,19.1096,133200.0
2006-08-04 10:05:00,28.32,28.32,28.07,28.15,136600.0,19.1096,19.1096,18.9409,18.9949,136600.0
2006-08-04 10:10:00,28.16,28.22,28.05,28.22,139400.0,19.0016,19.0421,18.9274,19.0421,139400.0
2006-08-04 10:15:00,28.21,28.22,28.11,28.2,83200.0,19.0354,19.0421,18.9679,19.0286,83200.0
2006-08-04 10:20:00,28.2,28.31,28.18,28.28,308200.0,19.0286,19.1029,19.0151,19.0826,308200.0
2006-08-04 10:25:00,28.27,28.38,28.25,28.25,112000.0,19.0759,19.1501,19.0624,19.0624,112000.0
2006-08-04 10:30:00,28.28,28.45,28.26,28.36,91400.0,19.0826,19.1973,19.0691,19.1366,91400.0
2006-08-04 10:35:00,28.37,28.39,28.28,28.28,328000.0,19.1434,19.1568,19.0826,19.0826,328000.0
2006-08-04 10:40:00,28.28,28.31,28.21,28.31,130400.0,19.0826,19.1029,19.0354,19.1029,130400.0
2006-08-04 10:45:00,28.34,28.39,28.29,28.29,93200.0,19.1231,19.1568,19.0894,19.0894,93200.0
2006-08-04 10:50:00,28.29,28.33,28.22,28.27,206800.0,19.0894,19.1164,19.0421,19.0759,206800.0
2006-08-04 10:55:00,28.25,28.3,28.2,28.28,58400.0,19.0624,19.0961,19.0286,19.0826,58400.0
2006-08-04 11:00:00,28.29,28.3,28.2,28.24,50000.0,19.0894,19.0961,19.0286,19.0556,50000.0
2006-08-04 11:05:00,28.24,28.32,28.22,28.23,47000.0,19.0556,19.1096,19.0421,19.0489,47000.0
2006-08-04 11:10:00,28.23,28.25,28.13,28.25,89600.0,19.0489,19.0624,18.9814,19.0624,89600.0
2006-08-04 11:15:00,28.25,28.28,28.24,28.24,57800.0,19.0624,19.0826,19.0556,19.0556,57800.0
2006-08-04 11:20:00,28.23,28.32,28.22,28.3,73400.0,19.0489,19.1096,19.0421,19.0961,73400.0
2006-08-04 11:25:00,28.3,28.31,28.24,28.24,74800.0,19.0961,19.1029,19.0556,19.0556,74800.0
2006-08-04 11:30:00,28.24,28.35,28.24,28.35,137200.0,19.0556,19.1299,19.0556,19.1299,137200.0
2006-08-04 11:35:00,28.34,28.35,28.24,28.34,132800.0,19.1231,19.1299,19.0556,19.1231,132800.0
2006-08-04 11:40:00,28.35,28.39,28.3,28.33,166200.0,19.1299,19.1568,19.0961,19.1164,166200.0
2006-08-04 11:45:00,28.33,28.34,28.24,28.31,97400.0,19.1164,19.1231,19.0556,19.1029,97400.0
2006-08-04 11:50:00,28.33,28.36,28.28,28.3,121800.0,19.1164,19.1366,19.0826,19.0961,121800.0
2006-08-04 11:55:00,28.3,28.32,28.25,28.27,60600.0,19.0961,19.1096,19.0624,19.0759,60600.0
2006-08-04 12:00:00,28.26,28.29,28.2,28.27,91800.0,19.0691,19.0894,19.0286,19.0759,91800.0
2006-08-04 12:05:00,28.28,28.28,28.18,28.24,66400.0,19.0826,19.0826,19.0151,19.0556,66400.0
2006-08-04 12:10:00,28.21,28.24,28.2,28.21,58000.0,19.0354,19.0556,19.0286,19.0354,58000.0
2006-08-04 12:15:00,28.21,28.21,28.1,28.14,100200.0,19.0354,19.0354,18.9612,18.9882,100200.0
2006-08-04 12:20:00,28.15,28.16,27.97,27.98,148000.0,18.9949,19.0016,18.8734,18.8802,148000.0
2006-08-04 12:25:00,27.98,28.03,27.95,28.03,96200.0,18.8802,18.9139,18.8599,18.9139,96200.0
2006-08-04 12:30:00,28.03,28.03,27.95,27.95,76200.0,18.9139,18.9139,18.8599,18.8599,76200.0
2006-08-04 12:35:00,27.97,27.97,27.81,27.86,87600.0,18.8734,18.8734,18.7655,18.7992,87600.0
2006-08-04 12:40:00,27.86,27.97,27.86,27.92,122000.0,18.7992,18.8734,18.7992,18.8397,122000.0
2006-08-04 12:45:00,27.9,28.03,27.88,28.0,57800.0,18.8262,18.9139,18.8127,18.8937,57800.0
2006-08-04 12:50:00,28.0,28.03,27.97,27.98,56600.0,18.8937,18.9139,18.8734,18.8802,56600.0
2006-08-04 12:55:00,27.97,28.03,27.94,27.95,27600.0,18.8734,18.9139,18.8532,18.8599,27600.0
2006-08-04 13:00:00,27.95,28.0,27.93,27.94,32400.0,18.8599,18.8937,18.8465,18.8532,32400.0
2006-08-04 13:05:00,27.94,27.96,27.89,27.9,31000.0,18.8532,18.8667,18.8195,18.8262,31000.0
2006-08-04 13:10:00,27.89,27.93,27.76,27.82,77800.0,18.8195,18.8465,18.7317,18.7722,77800.0
2006-08-04 13:15:00,27.78,27.78,27.69,27.77,106200.0,18.7452,18.7452,18.6845,18.7385,106200.0
2006-08-04 13:20:00,27.77,27.77,27.61,27.61,89400.0,18.7385,18.7385,18.6305,18.6305,89400.0
2006-08-04 13:25:00,27.61,27.7,27.57,27.65,104400.0,18.6305,18.6913,18.6035,18.6575,104400.0
2006-08-04 13:30:00,27.65,27.66,27.5,27.52,81200.0,18.6575,18.6643,18.5563,18.5698,81200.0
2006-08-04 13:35:00,27.53,27.58,27.52,27.53,91400.0,18.5765,18.6103,18.5698,18.5765,91400.0
2006-08-04 13:40:00,27.54,27.7,27.52,27.68,91600.0,18.5833,18.6913,18.5698,18.6778,91600.0
2006-08-04 13:45:00,27.67,27.68,27.61,27.64,42800.0,18.671,18.6778,18.6305,18.6508,42800.0
2006-08-04 13:50:00,27.63,27.65,27.58,27.59,108200.0,18.644,18.6575,18.6103,18.617,108200.0
2006-08-04 13:55:00,27.59,27.65,27.55,27.63,58600.0,18.617,18.6575,18.59,18.644,58600.0
2006-08-04 14:00:00,27.63,27.79,27.57,27.79,83000.0,18.644,18.752,18.6035,18.752,83000.0
2006-08-04 14:05:00,27.79,27.8,27.72,27.73,75800.0,18.752,18.7587,18.7047,18.7115,75800.0
2006-08-04 14:10:00,27.74,27.75,27.6,27.61,59600.0,18.7182,18.725,18.6238,18.6305,59600.0
2006-08-04 14:15:00,27.61,27.65,27.61,27.64,54600.0,18.6305,18.6575,18.6305,18.6508,54600.0
2006-08-04 14:20:00,27.67,27.75,27.59,27.6,48400.0,18.671,18.725,18.617,18.6238,48400.0
2006-08-04 14:25:00,27.6,27.68,27.57,27.61,86200.0,18.6238,18.6778,18.6035,18.6305,86200.0
2006-08-04 14:30:00,27.58,27.66,27.57,27.63,57800.0,18.6103,18.6643,18.6035,18.644,57800.0
2006-08-04 14:35:00,27.63,27.71,27.55,27.63,53200.0,18.644,18.698,18.59,18.644,53200.0
2006-08-04 14:40:00,27.63,27.65,27.52,27.54,54200.0,18.644,18.6575,18.5698,18.5833,54200.0
2006-08-04 14:45:00,27.54,27.56,27.46,27.53,131000.0,18.5833,18.5968,18.5293,18.5765,131000.0
2006-08-04 14:50:00,27.53,27.58,27.45,27.48,84200.0,18.5765,18.6103,18.5226,18.5428,84200.0
2006-08-04 14:55:00,27.5,27.5,27.42,27.46,41200.0,18.5563,18.5563,18.5023,18.5293,41200.0
2006-08-04 15:00:00,27.46,27.54,27.41,27.43,53200.0,18.5293,18.5833,18.4956,18.5091,53200.0
2006-08-04 15:05:00,27.43,27.55,27.4,27.55,75200.0,18.5091,18.59,18.4888,18.59,75200.0
2006-08-04 15:10:00,27.55,27.57,27.53,27.54,52400.0,18.59,18.6035,18.5765,18.5833,52400.0
2006-08-04 15:15:00,27.53,27.53,27.41,27.43,78800.0,18.5765,18.5765,18.4956,18.5091,78800.0
2006-08-04 15:20:00,27.42,27.46,27.4,27.44,46400.0,18.5023,18.5293,18.4888,18.5158,46400.0
2006-08-04 15:25:00,27.45,27.63,27.45,27.61,118800.0,18.5226,18.644,18.5226,18.6305,118800.0
2006-08-04 15:30:00,27.61,27.67,27.58,27.6,77000.0,18.6305,18.671,18.6103,18.6238,77000.0
2006-08-04 15:35:00,27.59,27.64,27.55,27.58,75600.0,18.617,18.6508,18.59,18.6103,75600.0
2006-08-04 15:40:00,27.59,27.64,27.58,27.59,67600.0,18.617,18.6508,18.6103,18.617,67600.0
2006-08-04 15:45:00,27.58,27.63,27.58,27.63,72400.0,18.6103,18.644,18.6103,18.644,72400.0
2006-08-04 15:50:00,27.63,27.66,27.58,27.6,103800.0,18.644,18.6643,18.6103,18.6238,103800.0
2006-08-04 15:55:00,27.6,27.61,27.55,27.58,151200.0,18.6238,18.6305,18.59,18.6103,151200.0
2006-08-07 09:30:00,27.63,27.84,27.6,27.83,167200.0,18.644,18.7857,18.6238,18.779,167200.0
2006-08-07 09:35:00,27.79,27.9,27.72,27.79,87600.0,18.752,18.8262,18.7047,18.752,87600.0
2006-08-07 09:40:00,27.79,27.84,27.56,27.67,109200.0,18.752,18.7857,18.5968,18.671,109200.0
2006-08-07 09:45:00,27.67,27.72,27.56,27.65,85000.0,18.671,18.7047,18.5968,18.6575,85000.0
2006-08-07 09:50:00,27.67,27.83,27.67,27.82,70600.0,18.671,18.779,18.671,18.7722,70600.0
2006-08-07 09:55:00,27.8,27.91,27.67,27.91,125800.0,18.7587,18.833,18.671,18.833,125800.0
2006-08-07 10:00:00,27.9,27.94,27.79,27.88,112000.0,18.8262,18.8532,18.752,18.8127,112000.0
2006-08-07 10:05:00,27.88,28.02,27.85,27.97,152400.0,18.8127,18.9072,18.7925,18.8734,152400.0
2006-08-07 10:10:00,27.97,28.09,27.9,27.9,115200.0,18.8734,18.9544,18.8262,18.8262,115200.0
2006-08-07 10:15:00,27.89,27.95,27.84,27.89,79200.0,18.8195,18.8599,18.7857,18.8195,79200.0
2006-08-07 10:20:00,27.91,27.94,27.88,27.94,66400.0,18.833,18.8532,18.8127,18.8532,66400.0
2006-08-07 10:25:00,27.93,28.0,27.89,27.95,79600.0,18.8465,18.8937,18.8195,18.8599,79600.0
2006-08-07 10:30:00,27.95,27.96,27.8,27.8,91200.0,18.8599,18.8667,18.7587,18.7587,91200.0
2006-08-07 10:35:00,27.78,27.85,27.77,27.8,64800.0,18.7452,18.7925,18.7385,18.7587,64800.0
2006-08-07 10:40:00,27.8,27.81,27.75,27.75,67400.0,18.7587,18.7655,18.725,18.725,67400.0
2006-08-07 10:45:00,27.75,27.75,27.66,27.66,93000.0,18.725,18.725,18.6643,18.6643,93000.0
2006-08-07 10:50:00,27.66,27.79,27.64,27.72,82600.0,18.6643,18.752,18.6508,18.7047,82600.0
2006-08-07 10:55:00,27.71,27.78,27.69,27.76,158200.0,18.698,18.7452,18.6845,18.7317,158200.0
2006-08-07 11:00:00,27.75,27.75,27.7,27.71,171800.0,18.725,18.725,18.6913,18.698,171800.0
2006-08-07 11:05:00,27.7,27.73,27.61,27.64,81800.0,18.6913,18.7115,18.6305,18.6508,81800.0
2006-08-07 11:10:00,27.64,27.68,27.61,27.65,66400.0,18.6508,18.6778,18.6305,18.6575,66400.0
2006-08-07 11:15:00,27.65,27.75,27.63,27.71,26600.0,18.6575,18.725,18.644,18.698,26600.0
2006-08-07 11:20:00,27.7,27.83,27.7,27.83,47000.0,18.6913,18.779,18.6913,18.779,47000.0
2006-08-07 11:25:00,27.83,27.88,27.8,27.8,65800.0,18.779,18.8127,18.7587,18.7587,65800.0
2006-08-07 11:30:00,27.8,27.84,27.79,27.84,55200.0,18.7587,18.7857,18.752,18.7857,55200.0
2006-08-07 11:35:00,27.83,27.91,27.83,27.91,46200.0,18.779,18.833,18.779,18.833,46200.0
2006-08-07 11:40:00,27.9,27.98,27.89,27.98,88200.0,18.8262,18.8802,18.8195,18.8802,88200.0
2006-08-07 11:45:00,27.97,28.07,27.93,28.05,106800.0,18.8734,18.9409,18.8465,18.9274,106800.0
2006-08-07 11:50:00,28.06,28.07,28.01,28.02,44000.0,18.9342,18.9409,18.9004,18.9072,44000.0
2006-08-07 11:55:00,28.03,28.1,28.03,28.07,59400.0,18.9139,18.9612,18.9139,18.9409,59400.0
2006-08-07 12:00:00,28.07,28.1,28.06,28.07,69800.0,18.9409,18.9612,18.9342,18.9409,69800.0
2006-08-07 12:05:00,28.08,28.09,27.99,28.08,73000.0,18.9477,18.9544,18.8869,18.9477,73000.0
2006-08-07 12:10:00,28.08,28.08,28.02,28.04,34400.0,18.9477,18.9477,18.9072,18.9207,34400.0
2006-08-07 12:15:00,28.05,28.09,28.02,28.09,45600.0,18.9274,18.9544,18.9072,18.9544,45600.0
2006-08-07 12:20:00,28.08,28.1,28.05,28.05,32400.0,18.9477,18.9612,18.9274,18.9274,32400.0
2006-08-07 12:25:00,28.06,28.1,28.0,28.04,35200.0,18.9342,18.9612,18.8937,18.9207,35200.0
2006-08-07 12:30:00,28.05,28.13,28.05,28.11,53200.0,18.9274,18.9814,18.9274,18.9679,53200.0
2006-08-07 12:35:00,28.13,28.18,28.11,28.17,66600.0,18.9814,19.0151,18.9679,19.0084,66600.0
2006-08-07 12:40:00,28.18,28.29,28.1,28.11,87600.0,19.0151,19.0894,18.9612,18.9679,87600.0
2006-08-07 12:45:00,28.1,28.16,28.07,28.14,56600.0,18.9612,19.0016,18.9409,18.9882,56600.0
2006-08-07 12:50:00,28.15,28.15,28.07,28.09,40000.0,18.9949,18.9949,18.9409,18.9544,40000.0
2006-08-07 12:55:00,28.1,28.2,28.08,28.18,51200.0,18.9612,19.0286,18.9477,19.0151,51200.0
2006-08-07 13:00:00,28.17,28.22,28.16,28.16,88200.0,19.0084,19.0421,19.0016,19.0016,88200.0
2006-08-07 13:05:00,28.16,28.26,28.15,28.25,44800.0,19.0016,19.0691,18.9949,19.0624,44800.0
2006-08-07 13:10:00,28.25,28.25,28.18,28.21,39000.0,19.0624,19.0624,19.0151,19.0354,39000.0
2006-08-07 13:15:00,28.21,28.21,28.16,28.2,26200.0,19.0354,19.0354,19.0016,19.0286,26200.0
2006-08-07 13:20:00,28.2,28.26,28.15,28.25,46400.0,19.0286,19.0691,18.9949,19.0624,46400.0
2006-08-07 13:25:00,28.25,28.27,28.18,28.26,81200.0,19.0624,19.0759,19.0151,19.0691,81200.0
2006-08-07 13:30:00,28.27,28.34,28.27,28.3,69800.0,19.0759,19.1231,19.0759,19.0961,69800.0
2006-08-07 13:35:00,28.3,28.33,28.23,28.27,73400.0,19.0961,19.1164,19.0489,19.0759,73400.0
2006-08-07 13:40:00,28.27,28.28,28.19,28.23,52400.0,19.0759,19.0826,19.0219,19.0489,52400.0
2006-08-07 13:45:00,28.23,28.23,28.11,28.12,51000.0,19.0489,19.0489,18.9679,18.9747,51000.0
2006-08-07 13:50:00,28.13,28.13,28.08,28.09,45200.0,18.9814,18.9814,18.9477,18.9544,45200.0
2006-08-07 13:55:00,28.09,28.09,27.92,27.93,60000.0,18.9544,18.9544,18.8397,18.8465,60000.0
2006-08-07 14:00:00,27.92,27.95,27.84,27.91,86000.0,18.8397,18.8599,18.7857,18.833,86000.0
2006-08-07 14:05:00,27.9,27.92,27.88,27.91,47400.0,18.8262,18.8397,18.8127,18.833,47400.0
2006-08-07 14:10:00,27.91,27.91,27.85,27.89,42800.0,18.833,18.833,18.7925,18.8195,42800.0
2006-08-07 14:15:00,27.89,28.06,27.89,28.03,63400.0,18.8195,18.9342,18.8195,18.9139,63400.0
2006-08-07 14:20:00,28.04,28.07,27.96,27.96,40600.0,18.9207,18.9409,18.8667,18.8667,40600.0
2006-08-07 14:25:00,27.95,27.96,27.88,27.91,57400.0,18.8599,18.8667,18.8127,18.833,57400.0
2006-08-07 14:30:00,27.91,27.96,27.88,27.91,37400.0,18.833,18.8667,18.8127,18.833,37400.0
2006-08-07 14:35:00,27.91,27.99,27.9,27.93,34200.0,18.833,18.8869,18.8262,18.8465,34200.0
2006-08-07 14:40:00,27.93,27.95,27.89,27.91,53000.0,18.8465,18.8599,18.8195,18.833,53000.0
2006-08-07 14:45:00,27.91,28.0,27.91,27.91,36400.0,18.833,18.8937,18.833,18.833,36400.0
2006-08-07 14:50:00,27.91,27.98,27.88,27.92,42000.0,18.833,18.8802,18.8127,18.8397,42000.0
2006-08-07 14:55:00,27.93,27.95,27.92,27.92,16200.0,18.8465,18.8599,18.8397,18.8397,16200.0
2006-08-07 15:00:00,27.93,27.93,27.86,27.9,52400.0,18.8465,18.8465,18.7992,18.8262,52400.0
2006-08-07 15:05:00,27.9,27.9,27.81,27.87,79800.0,18.8262,18.8262,18.7655,18.806,79800.0
2006-08-07 15:10:00,27.87,27.89,27.82,27.88,57600.0,18.806,18.8195,18.7722,18.8127,57600.0
2006-08-07 15:15:00,27.87,27.9,27.84,27.89,46800.0,18.806,18.8262,18.7857,18.8195,46800.0
2006-08-07 15:20:00,27.91,28.0,27.91,27.92,68400.0,18.833,18.8937,18.833,18.8397,68400.0
2006-08-07 15:25:00,27.92,27.96,27.88,27.88,48400.0,18.8397,18.8667,18.8127,18.8127,48400.0
2006-08-07 15:30:00,27.88,28.03,27.88,28.03,58600.0,18.8127,18.9139,18.8127,18.9139,58600.0
2006-08-07 15:35:00,28.03,28.04,27.98,27.99,52000.0,18.9139,18.9207,18.8802,18.8869,52000.0
2006-08-07 15:40:00,27.99,27.99,27.92,27.93,385000.0,18.8869,18.8869,18.8397,18.8465,385000.0
2006-08-07 15:45:00,27.93,27.95,27.9,27.93,73200.0,18.8465,18.8599,18.8262,18.8465,73200.0
2006-08-07 15:50:00,27.92,27.98,27.86,27.9,91600.0,18.8397,18.8802,18.7992,18.8262,91600.0
2006-08-07 15:55:00,27.9,27.98,27.9,27.98,225800.0,18.8262,18.8802,18.8262,18.8802,225800.0
2006-08-08 09:30:00,28.05,28.08,27.86,28.02,75800.0,18.9274,18.9477,18.7992,18.9072,75800.0
2006-08-08 09:35:00,28.0,28.23,27.91,27.91,97200.0,18.8937,19.0489,18.833,18.833,97200.0
2006-08-08 09:40:00,27.93,28.02,27.79,27.79,97400.0,18.8465,18.9072,18.752,18.752,97400.0
2006-08-08 09:45:00,27.77,27.79,27.63,27.73,157200.0,18.7385,18.752,18.644,18.7115,157200.0
2006-08-08 09:50:00,27.73,27.92,27.7,27.9,102600.0,18.7115,18.8397,18.6913,18.8262,102600.0
2006-08-08 09:55:00,27.9,28.0,27.88,27.94,91200.0,18.8262,18.8937,18.8127,18.8532,91200.0
2006-08-08 10:00:00,27.94,28.06,27.93,27.99,54400.0,18.8532,18.9342,18.8465,18.8869,54400.0
2006-08-08 10:05:00,28.0,28.01,27.89,27.95,58400.0,18.8937,18.9004,18.8195,18.8599,58400.0
2006-08-08 10:10:00,27.91,27.97,27.85,27.87,41600.0,18.833,18.8734,18.7925,18.806,41600.0
2006-08-08 10:15:00,27.86,27.89,27.77,27.89,68400.0,18.7992,18.8195,18.7385,18.8195,68400.0
2006-08-08 10:20:00,27.9,27.93,27.82,27.82,36600.0,18.8262,18.8465,18.7722,18.7722,36600.0
2006-08-08 10:25:00,27.83,27.85,27.77,27.79,19600.0,18.779,18.7925,18.7385,18.752,19600.0
2006-08-08 10:30:00,27.79,27.85,27.78,27.82,31200.0,18.752,18.7925,18.7452,18.7722,31200.0
2006-08-08 10:35:00,27.82,27.82,27.75,27.76,18200.0,18.7722,18.7722,18.725,18.7317,18200.0
2006-08-08 10:40:00,27.76,27.76,27.72,27.73,28600.0,18.7317,18.7317,18.7047,18.7115,28600.0
2006-08-08 10:45:00,27.73,27.78,27.72,27.77,52600.0,18.7115,18.7452,18.7047,18.7385,52600.0
2006-08-08 10:50:00,27.75,27.77,27.71,27.75,20200.0,18.725,18.7385,18.698,18.725,20200.0
2006-08-08 10:55:00,27.73,27.79,27.71,27.79,25200.0,18.7115,18.752,18.698,18.752,25200.0
2006-08-08 11:00:00,27.77,27.77,27.7,27.73,26400.0,18.7385,18.7385,18.6913,18.7115,26400.0
2006-08-08 11:05:00,27.73,27.81,27.72,27.76,41400.0,18.7115,18.7655,18.7047,18.7317,41400.0
2006-08-08 11:10:00,27.75,27.76,27.69,27.69,36200.0,18.725,18.7317,18.6845,18.6845,36200.0
2006-08-08 11:15:00,27.7,27.75,27.68,27.72,55800.0,18.6913,18.725,18.6778,18.7047,55800.0
2006-08-08 11:20:00,27.74,27.83,27.74,27.81,40000.0,18.7182,18.779,18.7182,18.7655,40000.0
2006-08-08 11:25:00,27.8,27.85,27.8,27.84,53000.0,18.7587,18.7925,18.7587,18.7857,53000.0
2006-08-08 11:30:00,27.84,27.91,27.77,27.84,165800.0,18.7857,18.833,18.7385,18.7857,165800.0
2006-08-08 11:35:00,27.84,27.86,27.79,27.84,161400.0,18.7857,18.7992,18.752,18.7857,161400.0
2006-08-08 11:40:00,27.84,27.85,27.75,27.75,124000.0,18.7857,18.7925,18.725,18.725,124000.0
2006-08-08 11:45:00,27.76,27.86,27.75,27.86,45400.0,18.7317,18.7992,18.725,18.7992,45400.0
2006-08-08 11:50:00,27.86,27.94,27.81,27.93,58800.0,18.7992,18.8532,18.7655,18.8465,58800.0
2006-08-08 11:55:00,27.95,27.95,27.84,27.84,41200.0,18.8599,18.8599,18.7857,18.7857,41200.0
2006-08-08 12:00:00,27.86,27.89,27.85,27.86,15000.0,18.7992,18.8195,18.7925,18.7992,15000.0
2006-08-08 12:05:00,27.86,27.87,27.83,27.83,15200.0,18.7992,18.806,18.779,18.779,15200.0
2006-08-08 12:10:00,27.83,27.88,27.81,27.86,28400.0,18.779,18.8127,18.7655,18.7992,28400.0
2006-08-08 12:15:00,27.86,27.9,27.84,27.9,52600.0,18.7992,18.8262,18.7857,18.8262,52600.0
2006-08-08 12:20:00,27.9,27.91,27.86,27.86,22000.0,18.8262,18.833,18.7992,18.7992,22000.0
2006-08-08 12:25:00,27.87,27.9,27.83,27.84,22400.0,18.806,18.8262,18.779,18.7857,22400.0
2006-08-08 12:30:00,27.84,27.86,27.81,27.82,25200.0,18.7857,18.7992,18.7655,18.7722,25200.0
2006-08-08 12:35:00,27.82,27.89,27.82,27.86,19800.0,18.7722,18.8195,18.7722,18.7992,19800.0
2006-08-08 12:40:00,27.86,27.86,27.76,27.84,50200.0,18.7992,18.7992,18.7317,18.7857,50200.0
2006-08-08 12:45:00,27.83,27.86,27.78,27.81,40200.0,18.779,18.7992,18.7452,18.7655,40200.0
2006-08-08 12:50:00,27.8,27.88,27.8,27.85,28200.0,18.7587,18.8127,18.7587,18.7925,28200.0
2006-08-08 12:55:00,27.84,27.84,27.82,27.84,17200.0,18.7857,18.7857,18.7722,18.7857,17200.0
2006-08-08 13:00:00,27.84,27.85,27.81,27.81,13000.0,18.7857,18.7925,18.7655,18.7655,13000.0
2006-08-08 13:05:00,27.8,27.82,27.79,27.79,12600.0,18.7587,18.7722,18.752,18.752,12600.0
2006-08-08 13:10:00,27.8,27.81,27.76,27.77,20200.0,18.7587,18.7655,18.7317,18.7385,20200.0
2006-08-08 13:15:00,27.76,27.79,27.76,27.78,107200.0,18.7317,18.752,18.7317,18.7452,107200.0
2006-08-08 13:20:00,27.77,27.8,27.75,27.75,25400.0,18.7385,18.7587,18.725,18.725,25400.0
2006-08-08 13:25:00,27.75,27.82,27.74,27.77,40400.0,18.725,18.7722,18.7182,18.7385,40400.0
2006-08-08 13:30:00,27.75,27.75,27.73,27.75,29000.0,18.725,18.725,18.7115,18.725,29000.0
2006-08-08 13:35:00,27.75,27.79,27.74,27.76,20200.0,18.725,18.752,18.7182,18.7317,20200.0
2006-08-08 13:40:00,27.77,27.77,27.73,27.73,24800.0,18.7385,18.7385,18.7115,18.7115,24800.0
2006-08-08 13:45:00,27.75,27.78,27.73,27.78,15600.0,18.725,18.7452,18.7115,18.7452,15600.0
2006-08-08 13:50:00,27.79,27.82,27.78,27.8,22400.0,18.752,18.7722,18.7452,18.7587,22400.0
2006-08-08 13:55:00,27.79,27.8,27.7,27.72,79200.0,18.752,18.7587,18.6913,18.7047,79200.0
2006-08-08 14:00:00,27.73,27.79,27.73,27.78,89200.0,18.7115,18.752,18.7115,18.7452,89200.0
2006-08-08 14:05:00,27.76,27.82,27.75,27.77,70400.0,18.7317,18.7722,18.725,18.7385,70400.0
2006-08-08 14:10:00,27.77,27.95,27.75,27.89,83800.0,18.7385,18.8599,18.725,18.8195,83800.0
2006-08-08 14:15:00,27.91,27.98,27.86,27.88,220000.0,18.833,18.8802,18.7992,18.8127,220000.0
2006-08-08 14:20:00,27.86,27.99,27.56,27.6,194400.0,18.7992,18.8869,18.5968,18.6238,194400.0
2006-08-08 14:25:00,27.58,27.65,27.52,27.58,185800.0,18.6103,18.6575,18.5698,18.6103,185800.0
2006-08-08 14:30:00,27.6,27.68,27.5,27.61,137400.0,18.6238,18.6778,18.5563,18.6305,137400.0
2006-08-08 14:35:00,27.61,27.7,27.55,27.61,183800.0,18.6305,18.6913,18.59,18.6305,183800.0
2006-08-08 14:40:00,27.63,27.66,27.57,27.57,112400.0,18.644,18.6643,18.6035,18.6035,112400.0
2006-08-08 14:45:00,27.6,27.63,27.51,27.54,74400.0,18.6238,18.644,18.563,18.5833,74400.0
2006-08-08 14:50:00,27.56,27.6,27.46,27.48,143400.0,18.5968,18.6238,18.5293,18.5428,143400.0
2006-08-08 14:55:00,27.5,27.5,27.38,27.41,232400.0,18.5563,18.5563,18.4753,18.4956,232400.0
2006-08-08 15:00:00,27.4,27.52,27.36,27.43,150200.0,18.4888,18.5698,18.4618,18.5091,150200.0
2006-08-08 15:05:00,27.43,27.55,27.31,27.39,97000.0,18.5091,18.59,18.4281,18.4821,97000.0
2006-08-08 15:10:00,27.4,27.44,27.3,27.32,84200.0,18.4888,18.5158,18.4213,18.4348,84200.0
2006-08-08 15:15:00,27.32,27.41,27.3,27.3,95600.0,18.4348,18.4956,18.4213,18.4213,95600.0
2006-08-08 15:20:00,27.3,27.3,27.15,27.23,102400.0,18.4213,18.4213,18.3201,18.3741,102400.0
2006-08-08 15:25:00,27.25,27.31,27.23,27.27,190600.0,18.3876,18.4281,18.3741,18.4011,190600.0
2006-08-08 15:30:00,27.27,27.27,27.08,27.19,212200.0,18.4011,18.4011,18.2729,18.3471,212200.0
2006-08-08 15:35:00,27.2,27.2,27.07,27.07,114200.0,18.3539,18.3539,18.2661,18.2661,114200.0
2006-08-08 15:40:00,27.09,27.14,27.07,27.11,83800.0,18.2796,18.3134,18.2661,18.2931,83800.0
2006-08-08 15:45:00,27.1,27.13,27.09,27.11,187000.0,18.2864,18.3066,18.2796,18.2931,187000.0
2006-08-08 15:50:00,27.11,27.18,27.11,27.15,153600.0,18.2931,18.3404,18.2931,18.3201,153600.0
2006-08-08 15:55:00,27.15,27.18,27.14,27.18,194400.0,18.3201,18.3404,18.3134,18.3404,194400.0
2006-08-09 09:30:00,27.53,27.61,27.33,27.42,170600.0,18.5765,18.6305,18.4416,18.5023,170600.0
2006-08-09 09:35:00,27.46,27.47,27.23,27.29,176400.0,18.5293,18.5361,18.3741,18.4146,176400.0
2006-08-09 09:40:00,27.31,27.32,27.21,27.24,137200.0,18.4281,18.4348,18.3606,18.3809,137200.0
2006-08-09 09:45:00,27.25,27.33,27.2,27.23,178800.0,18.3876,18.4416,18.3539,18.3741,178800.0
2006-08-09 09:50:00,27.23,27.35,27.11,27.3,260200.0,18.3741,18.4551,18.2931,18.4213,260200.0
2006-08-09 09:55:00,27.33,27.42,27.18,27.23,125800.0,18.4416,18.5023,18.3404,18.3741,125800.0
2006-08-09 10:00:00,27.22,27.29,27.08,27.25,107600.0,18.3674,18.4146,18.2729,18.3876,107600.0
2006-08-09 10:05:00,27.28,27.37,27.27,27.36,104600.0,18.4078,18.4686,18.4011,18.4618,104600.0
2006-08-09 10:10:00,27.36,27.36,27.25,27.25,80600.0,18.4618,18.4618,18.3876,18.3876,80600.0
2006-08-09 10:15:00,27.25,27.29,27.21,27.22,69800.0,18.3876,18.4146,18.3606,18.3674,69800.0
2006-08-09 10:20:00,27.21,27.3,27.17,27.21,97000.0,18.3606,18.4213,18.3336,18.3606,97000.0
2006-08-09 10:25:00,27.21,27.23,27.1,27.16,179800.0,18.3606,18.3741,18.2864,18.3269,179800.0
2006-08-09 10:30:00,27.18,27.23,27.03,27.03,164800.0,18.3404,18.3741,18.2392,18.2392,164800.0
2006-08-09 10:35:00,27.01,27.11,26.91,27.11,182600.0,18.2257,18.2931,18.1582,18.2931,182600.0
2006-08-09 10:40:00,27.09,27.16,26.95,26.95,160000.0,18.2796,18.3269,18.1852,18.1852,160000.0
2006-08-09 10:45:00,26.97,27.18,26.95,27.16,75800.0,18.1987,18.3404,18.1852,18.3269,75800.0
2006-08-09 10:50:00,27.17,27.27,27.09,27.11,209800.0,18.3336,18.4011,18.2796,18.2931,209800.0
2006-08-09 10:55:00,27.11,27.27,27.09,27.27,191400.0,18.2931,18.4011,18.2796,18.4011,191400.0
2006-08-09 11:00:00,27.28,27.38,27.28,27.31,210200.0,18.4078,18.4753,18.4078,18.4281,210200.0
2006-08-09 11:05:00,27.35,27.52,27.32,27.5,163000.0,18.4551,18.5698,18.4348,18.5563,163000.0
2006-08-09 11:10:00,27.5,27.53,27.36,27.5,200600.0,18.5563,18.5765,18.4618,18.5563,200600.0
2006-08-09 11:15:00,27.5,27.57,27.49,27.54,106400.0,18.5563,18.6035,18.5496,18.5833,106400.0
2006-08-09 11:20:00,27.54,27.54,27.47,27.53,86800.0,18.5833,18.5833,18.5361,18.5765,86800.0
2006-08-09 11:25:00,27.5,27.56,27.47,27.54,98400.0,18.5563,18.5968,18.5361,18.5833,98400.0
2006-08-09 11:30:00,27.54,27.67,27.53,27.58,174200.0,18.5833,18.671,18.5765,18.6103,174200.0
2006-08-09 11:35:00,27.58,27.65,27.55,27.63,89000.0,18.6103,18.6575,18.59,18.644,89000.0
2006-08-09 11:40:00,27.63,27.7,27.55,27.7,111200.0,18.644,18.6913,18.59,18.6913,111200.0
2006-08-09 11:45:00,27.7,27.73,27.48,27.57,138600.0,18.6913,18.7115,18.5428,18.6035,138600.0
2006-08-09 11:50:00,27.57,27.71,27.57,27.71,53400.0,18.6035,18.698,18.6035,18.698,53400.0
2006-08-09 11:55:00,27.68,27.72,27.63,27.64,49600.0,18.6778,18.7047,18.644,18.6508,49600.0
2006-08-09 12:00:00,27.65,27.65,27.5,27.5,77600.0,18.6575,18.6575,18.5563,18.5563,77600.0
2006-08-09 12:05:00,27.5,27.63,27.5,27.62,44400.0,18.5563,18.644,18.5563,18.6373,44400.0
2006-08-09 12:10:00,27.61,27.64,27.59,27.62,76600.0,18.6305,18.6508,18.617,18.6373,76600.0
2006-08-09 12:15:00,27.63,27.64,27.59,27.61,27200.0,18.644,18.6508,18.617,18.6305,27200.0
2006-08-09 12:20:00,27.63,27.67,27.61,27.64,46400.0,18.644,18.671,18.6305,18.6508,46400.0
2006-08-09 12:25:00,27.66,27.75,27.66,27.72,39800.0,18.6643,18.725,18.6643,18.7047,39800.0
2006-08-09 12:30:00,27.72,27.75,27.7,27.73,39400.0,18.7047,18.725,18.6913,18.7115,39400.0
2006-08-09 12:35:00,27.74,27.75,27.66,27.66,41600.0,18.7182,18.725,18.6643,18.6643,41600.0
2006-08-09 12:40:00,27.68,27.71,27.64,27.65,92600.0,18.6778,18.698,18.6508,18.6575,92600.0
2006-08-09 12:45:00,27.66,27.66,27.53,27.53,57800.0,18.6643,18.6643,18.5765,18.5765,57800.0
2006-08-09 12:50:00,27.53,27.56,27.48,27.56,40200.0,18.5765,18.5968,18.5428,18.5968,40200.0
2006-08-09 12:55:00,27.55,27.57,27.54,27.56,25200.0,18.59,18.6035,18.5833,18.5968,25200.0
2006-08-09 13:00:00,27.56,27.56,27.46,27.48,50600.0,18.5968,18.5968,18.5293,18.5428,50600.0
2006-08-09 13:05:00,27.49,27.55,27.48,27.52,27600.0,18.5496,18.59,18.5428,18.5698,27600.0
2006-08-09 13:10:00,27.52,27.54,27.5,27.52,36600.0,18.5698,18.5833,18.5563,18.5698,36600.0
2006-08-09 13:15:00,27.51,27.51,27.43,27.5,70200.0,18.563,18.563,18.5091,18.5563,70200.0
2006-08-09 13:20:00,27.48,27.54,27.45,27.5,66400.0,18.5428,18.5833,18.5226,18.5563,66400.0
2006-08-09 13:25:00,27.5,27.52,27.46,27.46,79600.0,18.5563,18.5698,18.5293,18.5293,79600.0
2006-08-09 13:30:00,27.47,27.47,27.36,27.37,51400.0,18.5361,18.5361,18.4618,18.4686,51400.0
2006-08-09 13:35:00,27.39,27.45,27.38,27.45,91400.0,18.4821,18.5226,18.4753,18.5226,91400.0
2006-08-09 13:40:00,27.44,27.48,27.42,27.45,34000.0,18.5158,18.5428,18.5023,18.5226,34000.0
2006-08-09 13:45:00,27.45,27.5,27.4,27.42,122800.0,18.5226,18.5563,18.4888,18.5023,122800.0
2006-08-09 13:50:00,27.41,27.48,27.41,27.46,34000.0,18.4956,18.5428,18.4956,18.5293,34000.0
2006-08-09 13:55:00,27.47,27.47,27.36,27.38,63800.0,18.5361,18.5361,18.4618,18.4753,63800.0
2006-08-09 14:00:00,27.37,27.48,27.33,27.48,56200.0,18.4686,18.5428,18.4416,18.5428,56200.0
2006-08-09 14:05:00,27.49,27.54,27.46,27.48,68000.0,18.5496,18.5833,18.5293,18.5428,68000.0
2006-08-09 14:10:00,27.5,27.5,27.43,27.43,57000.0,18.5563,18.5563,18.5091,18.5091,57000.0
2006-08-09 14:15:00,27.43,27.49,27.41,27.47,47600.0,18.5091,18.5496,18.4956,18.5361,47600.0
2006-08-09 14:20:00,27.47,27.5,27.46,27.48,42600.0,18.5361,18.5563,18.5293,18.5428,42600.0
2006-08-09 14:25:00,27.48,27.48,27.41,27.45,44400.0,18.5428,18.5428,18.4956,18.5226,44400.0
2006-08-09 14:30:00,27.46,27.5,27.39,27.41,47200.0,18.5293,18.5563,18.4821,18.4956,47200.0
2006-08-09 14:35:00,27.41,27.47,27.41,27.46,51000.0,18.4956,18.5361,18.4956,18.5293,51000.0
2006-08-09 14:40:00,27.46,27.48,27.39,27.39,37600.0,18.5293,18.5428,18.4821,18.4821,37600.0
2006-08-09 14:45:00,27.39,27.39,27.3,27.3,69600.0,18.4821,18.4821,18.4213,18.4213,69600.0
2006-08-09 14:50:00,27.3,27.32,27.25,27.25,68000.0,18.4213,18.4348,18.3876,18.3876,68000.0
2006-08-09 14:55:00,27.25,27.3,27.25,27.28,78600.0,18.3876,18.4213,18.3876,18.4078,78600.0
2006-08-09 15:00:00,27.28,27.33,27.25,27.3,62800.0,18.4078,18.4416,18.3876,18.4213,62800.0
2006-08-09 15:05:00,27.33,27.36,27.29,27.32,52800.0,18.4416,18.4618,18.4146,18.4348,52800.0
2006-08-09 15:10:00,27.33,27.34,27.27,27.28,67800.0,18.4416,18.4483,18.4011,18.4078,67800.0
2006-08-09 15:15:00,27.28,27.3,27.22,27.28,92200.0,18.4078,18.4213,18.3674,18.4078,92200.0
2006-08-09 15:20:00,27.28,27.28,27.23,27.25,71600.0,18.4078,18.4078,18.3741,18.3876,71600.0
2006-08-09 15:25:00,27.25,27.28,27.23,27.23,84000.0,18.3876,18.4078,18.3741,18.3741,84000.0
2006-08-09 15:30:00,27.23,27.32,27.21,27.31,91200.0,18.3741,18.4348,18.3606,18.4281,91200.0
2006-08-09 15:35:00,27.31,27.33,27.27,27.28,80800.0,18.4281,18.4416,18.4011,18.4078,80800.0
2006-08-09 15:40:00,27.27,27.33,27.27,27.31,94600.0,18.4011,18.4416,18.4011,18.4281,94600.0
2006-08-09 15:45:00,27.31,27.31,27.22,27.24,89200.0,18.4281,18.4281,18.3674,18.3809,89200.0
2006-08-09 15:50:00,27.24,27.24,27.16,27.17,147400.0,18.3809,18.3809,18.3269,18.3336,147400.0
2006-08-09 15:55:00,27.17,27.23,27.15,27.23,202800.0,18.3336,18.3741,18.3201,18.3741,202800.0
2006-08-10 09:30:00,26.95,26.98,26.8,26.86,196200.0,18.1852,18.2054,18.084,18.1244,196200.0
2006-08-10 09:35:00,26.86,26.93,26.8,26.84,117200.0,18.1244,18.1717,18.084,18.1109,117200.0
2006-08-10 09:40:00,26.83,26.95,26.8,26.85,103800.0,18.1042,18.1852,18.084,18.1177,103800.0
2006-08-10 09:45:00,26.83,26.89,26.66,26.71,200600.0,18.1042,18.1447,17.9895,18.0232,200600.0
2006-08-10 09:50:00,26.75,26.95,26.74,26.93,141000.0,18.0502,18.1852,18.0435,18.1717,141000.0
2006-08-10 09:55:00,26.93,26.94,26.82,26.88,118200.0,18.1717,18.1784,18.0975,18.1379,118200.0
2006-08-10 10:00:00,26.87,27.0,26.84,26.9,249000.0,18.1312,18.2189,18.1109,18.1514,249000.0
2006-08-10 10:05:00,26.9,26.97,26.73,26.73,285600.0,18.1514,18.1987,18.0367,18.0367,285600.0
2006-08-10 10:10:00,26.73,27.25,26.7,26.74,246600.0,18.0367,18.3876,18.0165,18.0435,246600.0
2006-08-10 10:15:00,26.74,26.83,26.72,26.78,108200.0,18.0435,18.1042,18.03,18.0705,108200.0
2006-08-10 10:20:00,26.76,26.81,26.71,26.74,131400.0,18.057,18.0907,18.0232,18.0435,131400.0
2006-08-10 10:25:00,26.73,26.78,26.69,26.78,115600.0,18.0367,18.0705,18.0097,18.0705,115600.0
2006-08-10 10:30:00,26.75,26.81,26.71,26.73,220200.0,18.0502,18.0907,18.0232,18.0367,220200.0
2006-08-10 10:35:00,26.73,26.76,26.69,26.71,106400.0,18.0367,18.057,18.0097,18.0232,106400.0
2006-08-10 10:40:00,26.72,26.8,26.7,26.79,88600.0,18.03,18.084,18.0165,18.0772,88600.0
2006-08-10 10:45:00,26.79,26.79,26.65,26.65,80000.0,18.0772,18.0772,17.9827,17.9827,80000.0
2006-08-10 10:50:00,26.66,26.71,26.61,26.67,71800.0,17.9895,18.0232,17.9557,17.9962,71800.0
2006-08-10 10:55:00,26.68,26.79,26.67,26.75,147600.0,18.003,18.0772,17.9962,18.0502,147600.0
2006-08-10 11:00:00,26.73,26.76,26.64,26.75,94400.0,18.0367,18.057,17.976,18.0502,94400.0
2006-08-10 11:05:00,26.75,26.77,26.7,26.73,177000.0,18.0502,18.0637,18.0165,18.0367,177000.0
2006-08-10 11:10:00,26.71,26.78,26.68,26.73,180600.0,18.0232,18.0705,18.003,18.0367,180600.0
2006-08-10 11:15:00,26.73,26.77,26.68,26.74,202200.0,18.0367,18.0637,18.003,18.0435,202200.0
2006-08-10 11:20:00,26.75,26.8,26.72,26.73,93000.0,18.0502,18.084,18.03,18.0367,93000.0
2006-08-10 11:25:00,26.75,26.88,26.75,26.82,67200.0,18.0502,18.1379,18.0502,18.0975,67200.0
2006-08-10 11:30:00,26.82,26.88,26.79,26.84,39400.0,18.0975,18.1379,18.0772,18.1109,39400.0
2006-08-10 11:35:00,26.84,26.88,26.8,26.8,896400.0,18.1109,18.1379,18.084,18.084,896400.0
2006-08-10 11:40:00,26.8,26.81,26.76,26.77,86800.0,18.084,18.0907,18.057,18.0637,86800.0
2006-08-10 11:45:00,26.77,26.88,26.77,26.77,61600.0,18.0637,18.1379,18.0637,18.0637,61600.0
2006-08-10 11:50:00,26.79,26.84,26.77,26.79,42800.0,18.0772,18.1109,18.0637,18.0772,42800.0
2006-08-10 11:55:00,26.81,26.83,26.75,26.78,95400.0,18.0907,18.1042,18.0502,18.0705,95400.0
2006-08-10 12:00:00,26.79,26.84,26.77,26.79,108800.0,18.0772,18.1109,18.0637,18.0772,108800.0
2006-08-10 12:05:00,26.77,26.84,26.76,26.82,73800.0,18.0637,18.1109,18.057,18.0975,73800.0
2006-08-10 12:10:00,26.81,26.89,26.79,26.87,29800.0,18.0907,18.1447,18.0772,18.1312,29800.0
2006-08-10 12:15:00,26.85,26.85,26.78,26.84,18600.0,18.1177,18.1177,18.0705,18.1109,18600.0
2006-08-10 12:20:00,26.84,26.86,26.82,26.82,29200.0,18.1109,18.1244,18.0975,18.0975,29200.0
2006-08-10 12:25:00,26.83,26.84,26.78,26.78,19200.0,18.1042,18.1109,18.0705,18.0705,19200.0
2006-08-10 12:30:00,26.78,26.8,26.76,26.78,35400.0,18.0705,18.084,18.057,18.0705,35400.0
2006-08-10 12:35:00,26.78,26.78,26.75,26.77,20600.0,18.0705,18.0705,18.0502,18.0637,20600.0
2006-08-10 12:40:00,26.78,26.86,26.78,26.86,33400.0,18.0705,18.1244,18.0705,18.1244,33400.0
2006-08-10 12:45:00,26.86,26.88,26.81,26.82,51600.0,18.1244,18.1379,18.0907,18.0975,51600.0
2006-08-10 12:50:00,26.82,26.83,26.77,26.78,16200.0,18.0975,18.1042,18.0637,18.0705,16200.0
2006-08-10 12:55:00,26.76,26.79,26.74,26.77,32200.0,18.057,18.0772,18.0435,18.0637,32200.0
2006-08-10 13:00:00,26.77,26.83,26.74,26.74,39000.0,18.0637,18.1042,18.0435,18.0435,39000.0
2006-08-10 13:05:00,26.74,26.83,26.73,26.75,33200.0,18.0435,18.1042,18.0367,18.0502,33200.0
2006-08-10 13:10:00,26.73,26.8,26.7,26.71,57000.0,18.0367,18.084,18.0165,18.0232,57000.0
2006-08-10 13:15:00,26.71,26.77,26.68,26.75,32400.0,18.0232,18.0637,18.003,18.0502,32400.0
2006-08-10 13:20:00,26.75,26.77,26.71,26.75,18600.0,18.0502,18.0637,18.0232,18.0502,18600.0
2006-08-10 13:25:00,26.75,26.82,26.75,26.8,52200.0,18.0502,18.0975,18.0502,18.084,52200.0
2006-08-10 13:30:00,26.8,26.85,26.79,26.82,78800.0,18.084,18.1177,18.0772,18.0975,78800.0
2006-08-10 13:35:00,26.82,26.88,26.81,26.84,56800.0,18.0975,18.1379,18.0907,18.1109,56800.0
2006-08-10 13:40:00,26.85,27.0,26.85,27.0,104400.0,18.1177,18.2189,18.1177,18.2189,104400.0
2006-08-10 13:45:00,27.0,27.05,26.97,27.0,59400.0,18.2189,18.2527,18.1987,18.2189,59400.0
2006-08-10 13:50:00,27.02,27.05,26.95,26.99,46600.0,18.2324,18.2527,18.1852,18.2122,46600.0
2006-08-10 13:55:00,26.99,26.99,26.91,26.97,34600.0,18.2122,18.2122,18.1582,18.1987,34600.0
2006-08-10 14:00:00,26.97,27.11,26.96,27.11,87400.0,18.1987,18.2931,18.1919,18.2931,87400.0
2006-08-10 14:05:00,27.1,27.14,27.05,27.1,76600.0,18.2864,18.3134,18.2527,18.2864,76600.0
2006-08-10 14:10:00,27.11,27.12,26.98,27.03,36800.0,18.2931,18.2999,18.2054,18.2392,36800.0
2006-08-10 14:15:00,27.03,27.07,26.98,26.99,55600.0,18.2392,18.2661,18.2054,18.2122,55600.0
2006-08-10 14:20:00,26.99,27.0,26.95,27.0,37600.0,18.2122,18.2189,18.1852,18.2189,37600.0
2006-08-10 14:25:00,27.0,27.03,26.98,26.98,33400.0,18.2189,18.2392,18.2054,18.2054,33400.0
2006-08-10 14:30:00,26.97,26.98,26.89,26.95,54000.0,18.1987,18.2054,18.1447,18.1852,54000.0
2006-08-10 14:35:00,26.95,26.97,26.9,26.93,44800.0,18.1852,18.1987,18.1514,18.1717,44800.0
2006-08-10 14:40:00,26.93,27.0,26.92,26.99,29800.0,18.1717,18.2189,18.1649,18.2122,29800.0
2006-08-10 14:45:00,26.99,26.99,26.92,26.93,28600.0,18.2122,18.2122,18.1649,18.1717,28600.0
2006-08-10 14:50:00,26.93,27.02,26.93,26.96,23600.0,18.1717,18.2324,18.1717,18.1919,23600.0
2006-08-10 14:55:00,26.97,27.01,26.97,27.01,31000.0,18.1987,18.2257,18.1987,18.2257,31000.0
2006-08-10 15:00:00,27.02,27.04,26.95,26.96,101800.0,18.2324,18.2459,18.1852,18.1919,101800.0
2006-08-10 15:05:00,26.94,27.05,26.94,26.98,26000.0,18.1784,18.2527,18.1784,18.2054,26000.0
2006-08-10 15:10:00,26.99,27.0,26.95,26.95,23600.0,18.2122,18.2189,18.1852,18.1852,23600.0
2006-08-10 15:15:00,26.95,27.06,26.94,27.02,71200.0,18.1852,18.2594,18.1784,18.2324,71200.0
2006-08-10 15:20:00,27.02,27.05,26.99,27.03,29800.0,18.2324,18.2527,18.2122,18.2392,29800.0
2006-08-10 15:25:00,27.03,27.04,26.94,26.99,28400.0,18.2392,18.2459,18.1784,18.2122,28400.0
2006-08-10 15:30:00,26.97,27.04,26.97,27.04,18800.0,18.1987,18.2459,18.1987,18.2459,18800.0
2006-08-10 15:35:00,27.04,27.07,27.0,27.06,95200.0,18.2459,18.2661,18.2189,18.2594,95200.0
2006-08-10 15:40:00,27.05,27.08,27.03,27.06,67600.0,18.2527,18.2729,18.2392,18.2594,67600.0
2006-08-10 15:45:00,27.06,27.11,27.01,27.06,110600.0,18.2594,18.2931,18.2257,18.2594,110600.0
2006-08-10 15:50:00,27.08,27.13,27.06,27.13,87400.0,18.2729,18.3066,18.2594,18.3066,87400.0
2006-08-10 15:55:00,27.12,27.14,27.07,27.11,80400.0,18.2999,18.3134,18.2661,18.2931,80400.0
2006-08-11 09:30:00,27.13,27.2,27.11,27.2,79200.0,18.3066,18.3539,18.2931,18.3539,79200.0
2006-08-11 09:35:00,27.2,27.25,27.08,27.21,150400.0,18.3539,18.3876,18.2729,18.3606,150400.0
2006-08-11 09:40:00,27.18,27.35,27.16,27.29,113800.0,18.3404,18.4551,18.3269,18.4146,113800.0
2006-08-11 09:45:00,27.29,27.54,27.28,27.44,157600.0,18.4146,18.5833,18.4078,18.5158,157600.0
2006-08-11 09:50:00,27.43,27.5,27.37,27.43,121600.0,18.5091,18.5563,18.4686,18.5091,121600.0
2006-08-11 09:55:00,27.42,27.47,27.38,27.44,144000.0,18.5023,18.5361,18.4753,18.5158,144000.0
2006-08-11 10:00:00,27.46,27.48,27.36,27.36,83400.0,18.5293,18.5428,18.4618,18.4618,83400.0
2006-08-11 10:05:00,27.36,27.38,27.17,27.29,147800.0,18.4618,18.4753,18.3336,18.4146,147800.0
2006-08-11 10:10:00,27.29,27.5,27.29,27.5,211400.0,18.4146,18.5563,18.4146,18.5563,211400.0
2006-08-11 10:15:00,27.5,27.52,27.43,27.43,66400.0,18.5563,18.5698,18.5091,18.5091,66400.0
2006-08-11 10:20:00,27.43,27.47,27.4,27.45,74600.0,18.5091,18.5361,18.4888,18.5226,74600.0
2006-08-11 10:25:00,27.46,27.48,27.4,27.4,54000.0,18.5293,18.5428,18.4888,18.4888,54000.0
2006-08-11 10:30:00,27.42,27.43,27.32,27.36,79200.0,18.5023,18.5091,18.4348,18.4618,79200.0
2006-08-11 10:35:00,27.37,27.4,27.32,27.38,67400.0,18.4686,18.4888,18.4348,18.4753,67400.0
2006-08-11 10:40:00,27.38,27.4,27.32,27.32,45400.0,18.4753,18.4888,18.4348,18.4348,45400.0
2006-08-11 10:45:00,27.32,27.35,27.27,27.27,15200.0,18.4348,18.4551,18.4011,18.4011,15200.0
2006-08-11 10:50:00,27.28,27.3,27.23,27.23,38800.0,18.4078,18.4213,18.3741,18.3741,38800.0
2006-08-11 10:55:00,27.22,27.22,27.14,27.14,44600.0,18.3674,18.3674,18.3134,18.3134,44600.0
2006-08-11 11:00:00,27.14,27.15,27.08,27.15,58200.0,18.3134,18.3201,18.2729,18.3201,58200.0
2006-08-11 11:05:00,27.14,27.17,27.04,27.1,92000.0,18.3134,18.3336,18.2459,18.2864,92000.0
2006-08-11 11:10:00,27.08,27.13,27.05,27.09,55600.0,18.2729,18.3066,18.2527,18.2796,55600.0
2006-08-11 11:15:00,27.08,27.1,27.0,27.04,87000.0,18.2729,18.2864,18.2189,18.2459,87000.0
2006-08-11 11:20:00,27.03,27.03,26.9,26.93,96400.0,18.2392,18.2392,18.1514,18.1717,96400.0
2006-08-11 11:25:00,26.92,27.02,26.9,27.02,38200.0,18.1649,18.2324,18.1514,18.2324,38200.0
2006-08-11 11:30:00,27.02,27.03,26.97,26.98,41800.0,18.2324,18.2392,18.1987,18.2054,41800.0
2006-08-11 11:35:00,27.0,27.01,26.91,26.92,61600.0,18.2189,18.2257,18.1582,18.1649,61600.0
2006-08-11 11:40:00,26.91,26.93,26.88,26.92,125800.0,18.1582,18.1717,18.1379,18.1649,125800.0
2006-08-11 11:45:00,26.9,26.9,26.76,26.77,89400.0,18.1514,18.1514,18.057,18.0637,89400.0
2006-08-11 11:50:00,26.78,26.84,26.77,26.81,76000.0,18.0705,18.1109,18.0637,18.0907,76000.0
2006-08-11 11:55:00,26.79,26.84,26.75,26.81,67800.0,18.0772,18.1109,18.0502,18.0907,67800.0
2006-08-11 12:00:00,26.79,26.82,26.76,26.79,28200.0,18.0772,18.0975,18.057,18.0772,28200.0
2006-08-11 12:05:00,26.79,26.82,26.75,26.82,40800.0,18.0772,18.0975,18.0502,18.0975,40800.0
2006-08-11 12:10:00,26.8,26.8,26.69,26.75,64200.0,18.084,18.084,18.0097,18.0502,64200.0
2006-08-11 12:15:00,26.75,26.75,26.71,26.71,39600.0,18.0502,18.0502,18.0232,18.0232,39600.0
2006-08-11 12:20:00,26.72,26.75,26.71,26.71,33000.0,18.03,18.0502,18.0232,18.0232,33000.0
2006-08-11 12:25:00,26.7,26.75,26.7,26.73,14600.0,18.0165,18.0502,18.0165,18.0367,14600.0
2006-08-11 12:30:00,26.74,26.8,26.74,26.8,42400.0,18.0435,18.084,18.0435,18.084,42400.0
2006-08-11 12:35:00,26.78,26.84,26.78,26.84,17400.0,18.0705,18.1109,18.0705,18.1109,17400.0
2006-08-11 12:40:00,26.84,26.84,26.79,26.8,17400.0,18.1109,18.1109,18.0772,18.084,17400.0
2006-08-11 12:45:00,26.8,26.8,26.73,26.73,36800.0,18.084,18.084,18.0367,18.0367,36800.0
2006-08-11 12:50:00,26.71,26.72,26.65,26.67,26000.0,18.0232,18.03,17.9827,17.9962,26000.0
2006-08-11 12:55:00,26.66,26.72,26.66,26.71,34600.0,17.9895,18.03,17.9895,18.0232,34600.0
2006-08-11 13:00:00,26.72,26.77,26.72,26.72,23600.0,18.03,18.0637,18.03,18.03,23600.0
2006-08-11 13:05:00,26.72,26.72,26.65,26.67,31200.0,18.03,18.03,17.9827,17.9962,31200.0
2006-08-11 13:10:00,26.67,26.68,26.58,26.61,68400.0,17.9962,18.003,17.9355,17.9557,68400.0
2006-08-11 13:15:00,26.61,26.64,26.58,26.61,45000.0,17.9557,17.976,17.9355,17.9557,45000.0
2006-08-11 13:20:00,26.61,26.62,26.6,26.61,38200.0,17.9557,17.9625,17.949,17.9557,38200.0
2006-08-11 13:25:00,26.61,26.66,26.6,26.65,15800.0,17.9557,17.9895,17.949,17.9827,15800.0
2006-08-11 13:30:00,26.67,26.72,26.66,26.71,21600.0,17.9962,18.03,17.9895,18.0232,21600.0
2006-08-11 13:35:00,26.72,26.75,26.7,26.73,20400.0,18.03,18.0502,18.0165,18.0367,20400.0
2006-08-11 13:40:00,26.72,26.78,26.72,26.76,16400.0,18.03,18.0705,18.03,18.057,16400.0
2006-08-11 13:45:00,26.77,26.8,26.72,26.73,31000.0,18.0637,18.084,18.03,18.0367,31000.0
2006-08-11 13:50:00,26.74,26.86,26.73,26.84,31600.0,18.0435,18.1244,18.0367,18.1109,31600.0
2006-08-11 13:55:00,26.86,26.93,26.86,26.9,43600.0,18.1244,18.1717,18.1244,18.1514,43600.0
2006-08-11 14:00:00,26.9,26.97,26.83,26.83,46000.0,18.1514,18.1987,18.1042,18.1042,46000.0
2006-08-11 14:05:00,26.83,26.87,26.81,26.85,25200.0,18.1042,18.1312,18.0907,18.1177,25200.0
2006-08-11 14:10:00,26.85,26.85,26.83,26.83,27800.0,18.1177,18.1177,18.1042,18.1042,27800.0
2006-08-11 14:15:00,26.83,26.86,26.8,26.84,25000.0,18.1042,18.1244,18.084,18.1109,25000.0
2006-08-11 14:20:00,26.85,26.86,26.75,26.75,24000.0,18.1177,18.1244,18.0502,18.0502,24000.0
2006-08-11 14:25:00,26.75,26.75,26.66,26.66,27200.0,18.0502,18.0502,17.9895,17.9895,27200.0
2006-08-11 14:30:00,26.66,26.72,26.64,26.72,34600.0,17.9895,18.03,17.976,18.03,34600.0
2006-08-11 14:35:00,26.73,26.74,26.72,26.73,14800.0,18.0367,18.0435,18.03,18.0367,14800.0
2006-08-11 14:40:00,26.73,26.75,26.68,26.68,21000.0,18.0367,18.0502,18.003,18.003,21000.0
2006-08-11 14:45:00,26.68,26.68,26.65,26.67,22800.0,18.003,18.003,17.9827,17.9962,22800.0
2006-08-11 14:50:00,26.67,26.75,26.65,26.75,23400.0,17.9962,18.0502,17.9827,18.0502,23400.0
2006-08-11 14:55:00,26.75,26.79,26.73,26.74,25800.0,18.0502,18.0772,18.0367,18.0435,25800.0
2006-08-11 15:00:00,26.74,26.74,26.65,26.68,23200.0,18.0435,18.0435,17.9827,18.003,23200.0
2006-08-11 15:05:00,26.68,26.76,26.68,26.71,17000.0,18.003,18.057,18.003,18.0232,17000.0
2006-08-11 15:10:00,26.71,26.79,26.7,26.78,33800.0,18.0232,18.0772,18.0165,18.0705,33800.0
2006-08-11 15:15:00,26.78,26.81,26.77,26.78,14600.0,18.0705,18.0907,18.0637,18.0705,14600.0
2006-08-11 15:20:00,26.77,26.79,26.73,26.79,25200.0,18.0637,18.0772,18.0367,18.0772,25200.0
2006-08-11 15:25:00,26.79,26.86,26.79,26.84,34200.0,18.0772,18.1244,18.0772,18.1109,34200.0
2006-08-11 15:30:00,26.85,26.9,26.83,26.87,52600.0,18.1177,18.1514,18.1042,18.1312,52600.0
2006-08-11 15:35:00,26.86,26.9,26.82,26.9,63800.0,18.1244,18.1514,18.0975,18.1514,63800.0
2006-08-11 15:40:00,26.9,26.9,26.85,26.85,81600.0,18.1514,18.1514,18.1177,18.1177,81600.0
2006-08-11 15:45:00,26.84,26.84,26.7,26.71,102200.0,18.1109,18.1109,18.0165,18.0232,102200.0
2006-08-11 15:50:00,26.71,26.74,26.68,26.74,90200.0,18.0232,18.0435,18.003,18.0435,90200.0
2006-08-11 15:55:00,26.74,26.75,26.71,26.73,128200.0,18.0435,18.0502,18.0232,18.0367,128200.0
2006-08-14 09:30:00,26.75,26.81,26.6,26.74,116200.0,18.0502,18.0907,17.949,18.0435,116200.0
2006-08-14 09:35:00,26.69,26.88,26.64,26.74,69200.0,18.0097,18.1379,17.976,18.0435,69200.0
2006-08-14 09:40:00,26.74,26.92,26.72,26.8,62600.0,18.0435,18.1649,18.03,18.084,62600.0
2006-08-14 09:45:00,26.8,26.93,26.76,26.84,123400.0,18.084,18.1717,18.057,18.1109,123400.0
2006-08-14 09:50:00,26.85,26.93,26.81,26.89,78000.0,18.1177,18.1717,18.0907,18.1447,78000.0
2006-08-14 09:55:00,26.89,26.91,26.81,26.83,82000.0,18.1447,18.1582,18.0907,18.1042,82000.0
2006-08-14 10:00:00,26.83,26.86,26.8,26.81,77800.0,18.1042,18.1244,18.084,18.0907,77800.0
2006-08-14 10:05:00,26.81,26.82,26.72,26.73,140800.0,18.0907,18.0975,18.03,18.0367,140800.0
2006-08-14 10:10:00,26.75,26.8,26.68,26.7,134000.0,18.0502,18.084,18.003,18.0165,134000.0
2006-08-14 10:15:00,26.68,26.74,26.65,26.72,92600.0,18.003,18.0435,17.9827,18.03,92600.0
2006-08-14 10:20:00,26.72,26.94,26.72,26.92,114400.0,18.03,18.1784,18.03,18.1649,114400.0
2006-08-14 10:25:00,26.96,27.03,26.87,27.0,93800.0,18.1919,18.2392,18.1312,18.2189,93800.0
2006-08-14 10:30:00,27.0,27.04,26.96,26.99,83000.0,18.2189,18.2459,18.1919,18.2122,83000.0
2006-08-14 10:35:00,26.97,26.97,26.83,26.84,47800.0,18.1987,18.1987,18.1042,18.1109,47800.0
2006-08-14 10:40:00,26.85,26.99,26.83,26.93,61200.0,18.1177,18.2122,18.1042,18.1717,61200.0
2006-08-14 10:45:00,26.93,26.99,26.91,26.98,30400.0,18.1717,18.2122,18.1582,18.2054,30400.0
2006-08-14 10:50:00,26.98,26.99,26.87,26.87,34000.0,18.2054,18.2122,18.1312,18.1312,34000.0
2006-08-14 10:55:00,26.87,26.93,26.82,26.93,38000.0,18.1312,18.1717,18.0975,18.1717,38000.0
2006-08-14 11:00:00,26.92,27.01,26.92,26.99,39200.0,18.1649,18.2257,18.1649,18.2122,39200.0
2006-08-14 11:05:00,26.99,27.09,26.95,27.02,70600.0,18.2122,18.2796,18.1852,18.2324,70600.0
2006-08-14 11:10:00,27.02,27.04,26.94,27.03,79400.0,18.2324,18.2459,18.1784,18.2392,79400.0
2006-08-14 11:15:00,27.02,27.06,26.96,26.96,32400.0,18.2324,18.2594,18.1919,18.1919,32400.0
2006-08-14 11:20:00,26.98,27.02,26.98,27.0,39200.0,18.2054,18.2324,18.2054,18.2189,39200.0
2006-08-14 11:25:00,26.99,27.0,26.96,26.97,20400.0,18.2122,18.2189,18.1919,18.1987,20400.0
2006-08-14 11:30:00,26.96,26.97,26.93,26.95,31600.0,18.1919,18.1987,18.1717,18.1852,31600.0
2006-08-14 11:35:00,26.95,27.03,26.95,27.0,32600.0,18.1852,18.2392,18.1852,18.2189,32600.0
2006-08-14 11:40:00,27.0,27.04,26.98,27.03,25600.0,18.2189,18.2459,18.2054,18.2392,25600.0
2006-08-14 11:45:00,27.04,27.08,27.03,27.04,37600.0,18.2459,18.2729,18.2392,18.2459,37600.0
2006-08-14 11:50:00,27.04,27.15,27.04,27.15,50800.0,18.2459,18.3201,18.2459,18.3201,50800.0
2006-08-14 11:55:00,27.14,27.22,27.14,27.16,79000.0,18.3134,18.3674,18.3134,18.3269,79000.0
2006-08-14 12:00:00,27.16,27.18,27.13,27.14,26000.0,18.3269,18.3404,18.3066,18.3134,26000.0
2006-08-14 12:05:00,27.14,27.16,27.11,27.15,24600.0,18.3134,18.3269,18.2931,18.3201,24600.0
2006-08-14 12:10:00,27.16,27.17,27.11,27.11,26600.0,18.3269,18.3336,18.2931,18.2931,26600.0
2006-08-14 12:15:00,27.11,27.16,27.1,27.16,35800.0,18.2931,18.3269,18.2864,18.3269,35800.0
2006-08-14 12:20:00,27.16,27.18,27.15,27.16,21800.0,18.3269,18.3404,18.3201,18.3269,21800.0
2006-08-14 12:25:00,27.16,27.17,27.05,27.11,48800.0,18.3269,18.3336,18.2527,18.2931,48800.0
2006-08-14 12:30:00,27.09,27.13,27.09,27.11,17400.0,18.2796,18.3066,18.2796,18.2931,17400.0
2006-08-14 12:35:00,27.13,27.14,27.1,27.13,33400.0,18.3066,18.3134,18.2864,18.3066,33400.0
2006-08-14 12:40:00,27.13,27.18,27.11,27.16,32600.0,18.3066,18.3404,18.2931,18.3269,32600.0
2006-08-14 12:45:00,27.17,27.2,27.12,27.12,28600.0,18.3336,18.3539,18.2999,18.2999,28600.0
2006-08-14 12:50:00,27.13,27.13,27.08,27.1,47000.0,18.3066,18.3066,18.2729,18.2864,47000.0
2006-08-14 12:55:00,27.1,27.1,27.03,27.03,62000.0,18.2864,18.2864,18.2392,18.2392,62000.0
2006-08-14 13:00:00,27.04,27.09,27.03,27.07,22200.0,18.2459,18.2796,18.2392,18.2661,22200.0
2006-08-14 13:05:00,27.08,27.14,27.08,27.13,25200.0,18.2729,18.3134,18.2729,18.3066,25200.0
2006-08-14 13:10:00,27.11,27.13,27.1,27.11,20800.0,18.2931,18.3066,18.2864,18.2931,20800.0
2006-08-14 13:15:00,27.11,27.12,27.08,27.08,34200.0,18.2931,18.2999,18.2729,18.2729,34200.0
2006-08-14 13:20:00,27.11,27.11,27.0,27.01,42200.0,18.2931,18.2931,18.2189,18.2257,42200.0
2006-08-14 13:25:00,27.01,27.01,26.96,26.97,27200.0,18.2257,18.2257,18.1919,18.1987,27200.0
2006-08-14 13:30:00,26.99,27.02,26.97,27.02,27600.0,18.2122,18.2324,18.1987,18.2324,27600.0
2006-08-14 13:35:00,27.01,27.01,26.97,26.99,14800.0,18.2257,18.2257,18.1987,18.2122,14800.0
2006-08-14 13:40:00,26.99,27.0,26.96,26.96,27000.0,18.2122,18.2189,18.1919,18.1919,27000.0
2006-08-14 13:45:00,26.96,26.96,26.86,26.94,69800.0,18.1919,18.1919,18.1244,18.1784,69800.0
2006-08-14 13:50:00,26.95,26.95,26.83,26.85,26000.0,18.1852,18.1852,18.1042,18.1177,26000.0
2006-08-14 13:55:00,26.85,26.9,26.83,26.9,40400.0,18.1177,18.1514,18.1042,18.1514,40400.0
2006-08-14 14:00:00,26.9,26.99,26.85,26.85,49000.0,18.1514,18.2122,18.1177,18.1177,49000.0
2006-08-14 14:05:00,26.85,26.88,26.79,26.86,49200.0,18.1177,18.1379,18.0772,18.1244,49200.0
2006-08-14 14:10:00,26.86,26.88,26.78,26.79,73200.0,18.1244,18.1379,18.0705,18.0772,73200.0
2006-08-14 14:15:00,26.79,26.86,26.78,26.85,33800.0,18.0772,18.1244,18.0705,18.1177,33800.0
2006-08-14 14:20:00,26.85,26.85,26.78,26.8,37800.0,18.1177,18.1177,18.0705,18.084,37800.0
2006-08-14 14:25:00,26.79,26.8,26.74,26.74,74200.0,18.0772,18.084,18.0435,18.0435,74200.0
2006-08-14 14:30:00,26.73,26.76,26.7,26.76,49600.0,18.0367,18.057,18.0165,18.057,49600.0
2006-08-14 14:35:00,26.76,26.82,26.75,26.79,53600.0,18.057,18.0975,18.0502,18.0772,53600.0
2006-08-14 14:40:00,26.8,26.82,26.72,26.72,34600.0,18.084,18.0975,18.03,18.03,34600.0
2006-08-14 14:45:00,26.72,26.72,26.66,26.67,51000.0,18.03,18.03,17.9895,17.9962,51000.0
2006-08-14 14:50:00,26.67,26.68,26.65,26.65,64000.0,17.9962,18.003,17.9827,17.9827,64000.0
2006-08-14 14:55:00,26.64,26.68,26.61,26.63,62000.0,17.976,18.003,17.9557,17.9692,62000.0
2006-08-14 15:00:00,26.63,26.65,26.59,26.63,58600.0,17.9692,17.9827,17.9423,17.9692,58600.0
2006-08-14 15:05:00,26.63,26.63,26.52,26.57,96000.0,17.9692,17.9692,17.895,17.9288,96000.0
2006-08-14 15:10:00,26.55,26.59,26.53,26.53,93200.0,17.9153,17.9423,17.9018,17.9018,93200.0
2006-08-14 15:15:00,26.53,26.59,26.52,26.59,105600.0,17.9018,17.9423,17.895,17.9423,105600.0
2006-08-14 15:20:00,26.58,26.61,26.56,26.6,85200.0,17.9355,17.9557,17.922,17.949,85200.0
2006-08-14 15:25:00,26.6,26.61,26.57,26.58,59800.0,17.949,17.9557,17.9288,17.9355,59800.0
2006-08-14 15:30:00,26.58,26.59,26.54,26.57,70000.0,17.9355,17.9423,17.9085,17.9288,70000.0
2006-08-14 15:35:00,26.57,26.61,26.55,26.59,81200.0,17.9288,17.9557,17.9153,17.9423,81200.0
2006-08-14 15:40:00,26.59,26.6,26.55,26.59,79400.0,17.9423,17.949,17.9153,17.9423,79400.0
2006-08-14 15:45:00,26.59,26.61,26.55,26.57,79400.0,17.9423,17.9557,17.9153,17.9288,79400.0
2006-08-14 15:50:00,26.57,26.59,26.52,26.53,113200.0,17.9288,17.9423,17.895,17.9018,113200.0
2006-08-14 15:55:00,26.54,26.59,26.54,26.56,146800.0,17.9085,17.9423,17.9085,17.922,146800.0
2006-08-15 09:30:00,26.9,26.9,26.8,26.82,89000.0,18.1514,18.1514,18.084,18.0975,89000.0
2006-08-15 09:35:00,26.83,26.9,26.78,26.86,60800.0,18.1042,18.1514,18.0705,18.1244,60800.0
2006-08-15 09:40:00,26.86,26.95,26.8,26.8,65600.0,18.1244,18.1852,18.084,18.084,65600.0
2006-08-15 09:45:00,26.81,26.91,26.81,26.9,53000.0,18.0907,18.1582,18.0907,18.1514,53000.0
2006-08-15 09:50:00,26.9,26.95,26.75,26.78,77800.0,18.1514,18.1852,18.0502,18.0705,77800.0
2006-08-15 09:55:00,26.76,26.8,26.71,26.76,114400.0,18.057,18.084,18.0232,18.057,114400.0
2006-08-15 10:00:00,26.77,26.81,26.67,26.77,110000.0,18.0637,18.0907,17.9962,18.0637,110000.0
2006-08-15 10:05:00,26.77,26.82,26.74,26.75,51200.0,18.0637,18.0975,18.0435,18.0502,51200.0
2006-08-15 10:10:00,26.77,26.8,26.7,26.8,44000.0,18.0637,18.084,18.0165,18.084,44000.0
2006-08-15 10:15:00,26.79,26.81,26.74,26.77,51400.0,18.0772,18.0907,18.0435,18.0637,51400.0
2006-08-15 10:20:00,26.75,26.8,26.73,26.75,71400.0,18.0502,18.084,18.0367,18.0502,71400.0
2006-08-15 10:25:00,26.75,26.87,26.74,26.81,64800.0,18.0502,18.1312,18.0435,18.0907,64800.0
2006-08-15 10:30:00,26.84,26.87,26.83,26.84,42000.0,18.1109,18.1312,18.1042,18.1109,42000.0
2006-08-15 10:35:00,26.85,26.86,26.8,26.83,41400.0,18.1177,18.1244,18.084,18.1042,41400.0
2006-08-15 10:40:00,26.84,26.95,26.84,26.89,97600.0,18.1109,18.1852,18.1109,18.1447,97600.0
2006-08-15 10:45:00,26.89,26.93,26.77,26.83,77600.0,18.1447,18.1717,18.0637,18.1042,77600.0
2006-08-15 10:50:00,26.81,26.82,26.81,26.81,82200.0,18.0907,18.0975,18.0907,18.0907,82200.0
2006-08-15 10:55:00,26.79,26.82,26.74,26.76,61800.0,18.0772,18.0975,18.0435,18.057,61800.0
2006-08-15 11:00:00,26.76,26.82,26.75,26.78,52600.0,18.057,18.0975,18.0502,18.0705,52600.0
2006-08-15 11:05:00,26.8,26.84,26.78,26.81,52800.0,18.084,18.1109,18.0705,18.0907,52800.0
2006-08-15 11:10:00,26.82,26.86,26.75,26.75,70600.0,18.0975,18.1244,18.0502,18.0502,70600.0
2006-08-15 11:15:00,26.75,26.83,26.75,26.8,104600.0,18.0502,18.1042,18.0502,18.084,104600.0
2006-08-15 11:20:00,26.78,26.9,26.78,26.89,80600.0,18.0705,18.1514,18.0705,18.1447,80600.0
2006-08-15 11:25:00,26.86,26.93,26.86,26.89,36800.0,18.1244,18.1717,18.1244,18.1447,36800.0
2006-08-15 11:30:00,26.89,26.91,26.84,26.89,57000.0,18.1447,18.1582,18.1109,18.1447,57000.0
2006-08-15 11:35:00,26.89,26.96,26.88,26.95,64600.0,18.1447,18.1919,18.1379,18.1852,64600.0
2006-08-15 11:40:00,26.93,26.95,26.9,26.92,57400.0,18.1717,18.1852,18.1514,18.1649,57400.0
2006-08-15 11:45:00,26.92,26.98,26.9,26.95,170600.0,18.1649,18.2054,18.1514,18.1852,170600.0
2006-08-15 11:50:00,26.93,27.03,26.93,27.01,127400.0,18.1717,18.2392,18.1717,18.2257,127400.0
2006-08-15 11:55:00,27.03,27.08,27.0,27.05,80200.0,18.2392,18.2729,18.2189,18.2527,80200.0
2006-08-15 12:00:00,27.05,27.06,26.95,27.0,82200.0,18.2527,18.2594,18.1852,18.2189,82200.0
2006-08-15 12:05:00,26.98,27.08,26.97,27.05,28800.0,18.2054,18.2729,18.1987,18.2527,28800.0
2006-08-15 12:10:00,27.06,27.11,27.03,27.05,45400.0,18.2594,18.2931,18.2392,18.2527,45400.0
2006-08-15 12:15:00,27.06,27.08,26.99,27.02,12800.0,18.2594,18.2729,18.2122,18.2324,12800.0
2006-08-15 12:20:00,27.02,27.06,27.02,27.03,13600.0,18.2324,18.2594,18.2324,18.2392,13600.0
2006-08-15 12:25:00,27.03,27.04,26.98,27.0,25000.0,18.2392,18.2459,18.2054,18.2189,25000.0
2006-08-15 12:30:00,27.0,27.0,26.95,26.98,32000.0,18.2189,18.2189,18.1852,18.2054,32000.0
2006-08-15 12:35:00,26.98,27.03,26.98,27.0,26400.0,18.2054,18.2392,18.2054,18.2189,26400.0
2006-08-15 12:40:00,26.99,27.08,26.99,27.07,56600.0,18.2122,18.2729,18.2122,18.2661,56600.0
2006-08-15 12:45:00,27.07,27.11,27.03,27.1,35000.0,18.2661,18.2931,18.2392,18.2864,35000.0
2006-08-15 12:50:00,27.11,27.23,27.1,27.18,96000.0,18.2931,18.3741,18.2864,18.3404,96000.0
2006-08-15 12:55:00,27.18,27.18,27.13,27.13,39000.0,18.3404,18.3404,18.3066,18.3066,39000.0
2006-08-15 13:00:00,27.14,27.18,27.07,27.08,26600.0,18.3134,18.3404,18.2661,18.2729,26600.0
2006-08-15 13:05:00,27.08,27.14,27.08,27.14,7600.0,18.2729,18.3134,18.2729,18.3134,7600.0
2006-08-15 13:10:00,27.14,27.15,27.06,27.12,38400.0,18.3134,18.3201,18.2594,18.2999,38400.0
2006-08-15 13:15:00,27.11,27.2,27.09,27.1,147200.0,18.2931,18.3539,18.2796,18.2864,147200.0
2006-08-15 13:20:00,27.09,27.18,27.09,27.18,32800.0,18.2796,18.3404,18.2796,18.3404,32800.0
2006-08-15 13:25:00,27.21,27.21,27.04,27.05,99600.0,18.3606,18.3606,18.2459,18.2527,99600.0
2006-08-15 13:30:00,27.07,27.15,27.03,27.14,28800.0,18.2661,18.3201,18.2392,18.3134,28800.0
2006-08-15 13:35:00,27.13,27.14,27.04,27.06,21200.0,18.3066,18.3134,18.2459,18.2594,21200.0
2006-08-15 13:40:00,27.05,27.1,27.05,27.09,14400.0,18.2527,18.2864,18.2527,18.2796,14400.0
2006-08-15 13:45:00,27.09,27.11,27.04,27.05,27200.0,18.2796,18.2931,18.2459,18.2527,27200.0
2006-08-15 13:50:00,27.05,27.06,27.01,27.05,31400.0,18.2527,18.2594,18.2257,18.2527,31400.0
2006-08-15 13:55:00,27.06,27.08,27.0,27.02,43200.0,18.2594,18.2729,18.2189,18.2324,43200.0
2006-08-15 14:00:00,27.03,27.06,27.02,27.03,157600.0,18.2392,18.2594,18.2324,18.2392,157600.0
2006-08-15 14:05:00,27.03,27.11,27.02,27.11,112200.0,18.2392,18.2931,18.2324,18.2931,112200.0
2006-08-15 14:10:00,27.11,27.15,27.06,27.06,53800.0,18.2931,18.3201,18.2594,18.2594,53800.0
2006-08-15 14:15:00,27.06,27.11,27.02,27.11,48400.0,18.2594,18.2931,18.2324,18.2931,48400.0
2006-08-15 14:20:00,27.11,27.21,27.07,27.18,63000.0,18.2931,18.3606,18.2661,18.3404,63000.0
2006-08-15 14:25:00,27.2,27.23,27.11,27.14,88000.0,18.3539,18.3741,18.2931,18.3134,88000.0
2006-08-15 14:30:00,27.14,27.17,27.11,27.16,44600.0,18.3134,18.3336,18.2931,18.3269,44600.0
2006-08-15 14:35:00,27.16,27.23,27.13,27.18,50200.0,18.3269,18.3741,18.3066,18.3404,50200.0
2006-08-15 14:40:00,27.16,27.21,27.16,27.18,27400.0,18.3269,18.3606,18.3269,18.3404,27400.0
2006-08-15 14:45:00,27.2,27.28,27.18,27.25,46200.0,18.3539,18.4078,18.3404,18.3876,46200.0
2006-08-15 14:50:00,27.25,27.28,27.24,27.25,37600.0,18.3876,18.4078,18.3809,18.3876,37600.0
2006-08-15 14:55:00,27.25,27.3,27.23,27.23,58600.0,18.3876,18.4213,18.3741,18.3741,58600.0
2006-08-15 15:00:00,27.23,27.23,27.17,27.19,32200.0,18.3741,18.3741,18.3336,18.3471,32200.0
2006-08-15 15:05:00,27.18,27.21,27.16,27.17,35800.0,18.3404,18.3606,18.3269,18.3336,35800.0
2006-08-15 15:10:00,27.16,27.22,27.15,27.15,28600.0,18.3269,18.3674,18.3201,18.3201,28600.0
2006-08-15 15:15:00,27.16,27.2,27.16,27.17,26200.0,18.3269,18.3539,18.3269,18.3336,26200.0
2006-08-15 15:20:00,27.16,27.2,27.15,27.16,19200.0,18.3269,18.3539,18.3201,18.3269,19200.0
2006-08-15 15:25:00,27.16,27.19,27.14,27.18,38800.0,18.3269,18.3471,18.3134,18.3404,38800.0
2006-08-15 15:30:00,27.17,27.18,27.13,27.14,38000.0,18.3336,18.3404,18.3066,18.3134,38000.0
2006-08-15 15:35:00,27.14,27.14,27.03,27.07,123000.0,18.3134,18.3134,18.2392,18.2661,123000.0
2006-08-15 15:40:00,27.05,27.09,27.04,27.06,125000.0,18.2527,18.2796,18.2459,18.2594,125000.0
2006-08-15 15:45:00,27.06,27.12,27.05,27.06,64800.0,18.2594,18.2999,18.2527,18.2594,64800.0
2006-08-15 15:50:00,27.07,27.1,27.05,27.06,113000.0,18.2661,18.2864,18.2527,18.2594,113000.0
2006-08-15 15:55:00,27.06,27.1,27.05,27.07,169600.0,18.2594,18.2864,18.2527,18.2661,169600.0
2006-08-16 09:30:00,27.27,27.36,27.11,27.27,167000.0,18.4011,18.4618,18.2931,18.4011,167000.0
2006-08-16 09:35:00,27.27,27.36,27.22,27.3,145200.0,18.4011,18.4618,18.3674,18.4213,145200.0
2006-08-16 09:40:00,27.3,27.43,27.28,27.43,126600.0,18.4213,18.5091,18.4078,18.5091,126600.0
2006-08-16 09:45:00,27.43,27.5,27.38,27.48,121400.0,18.5091,18.5563,18.4753,18.5428,121400.0
2006-08-16 09:50:00,27.49,27.61,27.48,27.52,147800.0,18.5496,18.6305,18.5428,18.5698,147800.0
2006-08-16 09:55:00,27.52,27.53,27.43,27.48,137200.0,18.5698,18.5765,18.5091,18.5428,137200.0
2006-08-16 10:00:00,27.48,27.49,27.42,27.46,143800.0,18.5428,18.5496,18.5023,18.5293,143800.0
2006-08-16 10:05:00,27.46,27.49,27.43,27.48,62400.0,18.5293,18.5496,18.5091,18.5428,62400.0
2006-08-16 10:10:00,27.48,27.52,27.45,27.46,44800.0,18.5428,18.5698,18.5226,18.5293,44800.0
2006-08-16 10:15:00,27.46,27.47,27.36,27.36,67600.0,18.5293,18.5361,18.4618,18.4618,67600.0
2006-08-16 10:20:00,27.38,27.43,27.38,27.42,51000.0,18.4753,18.5091,18.4753,18.5023,51000.0
2006-08-16 10:25:00,27.4,27.43,27.33,27.38,92800.0,18.4888,18.5091,18.4416,18.4753,92800.0
2006-08-16 10:30:00,27.38,27.49,27.36,27.47,56800.0,18.4753,18.5496,18.4618,18.5361,56800.0
2006-08-16 10:35:00,27.48,27.52,27.45,27.48,45400.0,18.5428,18.5698,18.5226,18.5428,45400.0
2006-08-16 10:40:00,27.48,27.54,27.48,27.53,44200.0,18.5428,18.5833,18.5428,18.5765,44200.0
2006-08-16 10:45:00,27.52,27.54,27.5,27.54,46400.0,18.5698,18.5833,18.5563,18.5833,46400.0
2006-08-16 10:50:00,27.54,27.58,27.52,27.57,177200.0,18.5833,18.6103,18.5698,18.6035,177200.0
2006-08-16 10:55:00,27.57,27.62,27.56,27.59,124800.0,18.6035,18.6373,18.5968,18.617,124800.0
2006-08-16 11:00:00,27.58,27.6,27.55,27.59,44000.0,18.6103,18.6238,18.59,18.617,44000.0
2006-08-16 11:05:00,27.57,27.62,27.57,27.57,44400.0,18.6035,18.6373,18.6035,18.6035,44400.0
2006-08-16 11:10:00,27.55,27.61,27.54,27.61,49600.0,18.59,18.6305,18.5833,18.6305,49600.0
2006-08-16 11:15:00,27.61,27.61,27.57,27.59,47200.0,18.6305,18.6305,18.6035,18.617,47200.0
2006-08-16 11:20:00,27.58,27.61,27.57,27.58,32000.0,18.6103,18.6305,18.6035,18.6103,32000.0
2006-08-16 11:25:00,27.58,27.6,27.5,27.5,55600.0,18.6103,18.6238,18.5563,18.5563,55600.0
2006-08-16 11:30:00,27.5,27.56,27.49,27.55,50400.0,18.5563,18.5968,18.5496,18.59,50400.0
2006-08-16 11:35:00,27.55,27.57,27.54,27.57,63800.0,18.59,18.6035,18.5833,18.6035,63800.0
2006-08-16 11:40:00,27.56,27.61,27.56,27.57,53400.0,18.5968,18.6305,18.5968,18.6035,53400.0
2006-08-16 11:45:00,27.57,27.6,27.57,27.59,28600.0,18.6035,18.6238,18.6035,18.617,28600.0
2006-08-16 11:50:00,27.6,27.61,27.59,27.61,122200.0,18.6238,18.6305,18.617,18.6305,122200.0
2006-08-16 11:55:00,27.61,27.61,27.59,27.6,36000.0,18.6305,18.6305,18.617,18.6238,36000.0
2006-08-16 12:00:00,27.6,27.61,27.59,27.6,63000.0,18.6238,18.6305,18.617,18.6238,63000.0
2006-08-16 12:05:00,27.6,27.61,27.58,27.61,130600.0,18.6238,18.6305,18.6103,18.6305,130600.0
2006-08-16 12:10:00,27.61,27.66,27.61,27.66,123600.0,18.6305,18.6643,18.6305,18.6643,123600.0
2006-08-16 12:15:00,27.66,27.67,27.61,27.64,45200.0,18.6643,18.671,18.6305,18.6508,45200.0
2006-08-16 12:20:00,27.62,27.62,27.56,27.61,30600.0,18.6373,18.6373,18.5968,18.6305,30600.0
2006-08-16 12:25:00,27.61,27.61,27.54,27.57,40400.0,18.6305,18.6305,18.5833,18.6035,40400.0
2006-08-16 12:30:00,27.55,27.57,27.53,27.56,27600.0,18.59,18.6035,18.5765,18.5968,27600.0
2006-08-16 12:35:00,27.55,27.58,27.5,27.53,63000.0,18.59,18.6103,18.5563,18.5765,63000.0
2006-08-16 12:40:00,27.53,27.56,27.5,27.52,31600.0,18.5765,18.5968,18.5563,18.5698,31600.0
2006-08-16 12:45:00,27.52,27.52,27.45,27.47,69200.0,18.5698,18.5698,18.5226,18.5361,69200.0
2006-08-16 12:50:00,27.46,27.46,27.35,27.35,51600.0,18.5293,18.5293,18.4551,18.4551,51600.0
2006-08-16 12:55:00,27.35,27.41,27.31,27.37,58200.0,18.4551,18.4956,18.4281,18.4686,58200.0
2006-08-16 13:00:00,27.37,27.42,27.35,27.42,38200.0,18.4686,18.5023,18.4551,18.5023,38200.0
2006-08-16 13:05:00,27.42,27.51,27.42,27.5,37800.0,18.5023,18.563,18.5023,18.5563,37800.0
2006-08-16 13:10:00,27.5,27.53,27.49,27.5,25400.0,18.5563,18.5765,18.5496,18.5563,25400.0
2006-08-16 13:15:00,27.5,27.51,27.41,27.43,28000.0,18.5563,18.563,18.4956,18.5091,28000.0
2006-08-16 13:20:00,27.43,27.45,27.31,27.34,76000.0,18.5091,18.5226,18.4281,18.4483,76000.0
2006-08-16 13:25:00,27.33,27.38,27.3,27.36,67800.0,18.4416,18.4753,18.4213,18.4618,67800.0
2006-08-16 13:30:00,27.36,27.38,27.31,27.31,29600.0,18.4618,18.4753,18.4281,18.4281,29600.0
2006-08-16 13:35:00,27.32,27.33,27.31,27.31,13400.0,18.4348,18.4416,18.4281,18.4281,13400.0
2006-08-16 13:40:00,27.32,27.33,27.22,27.27,97400.0,18.4348,18.4416,18.3674,18.4011,97400.0
2006-08-16 13:45:00,27.26,27.31,27.26,27.29,46400.0,18.3944,18.4281,18.3944,18.4146,46400.0
2006-08-16 13:50:00,27.31,27.35,27.3,27.35,36400.0,18.4281,18.4551,18.4213,18.4551,36400.0
2006-08-16 13:55:00,27.35,27.42,27.35,27.38,41400.0,18.4551,18.5023,18.4551,18.4753,41400.0
2006-08-16 14:00:00,27.41,27.41,27.36,27.36,24200.0,18.4956,18.4956,18.4618,18.4618,24200.0
2006-08-16 14:05:00,27.36,27.36,27.29,27.32,37200.0,18.4618,18.4618,18.4146,18.4348,37200.0
2006-08-16 14:10:00,27.31,27.34,27.29,27.34,20200.0,18.4281,18.4483,18.4146,18.4483,20200.0
2006-08-16 14:15:00,27.35,27.43,27.35,27.41,31000.0,18.4551,18.5091,18.4551,18.4956,31000.0
2006-08-16 14:20:00,27.4,27.4,27.32,27.35,25200.0,18.4888,18.4888,18.4348,18.4551,25200.0
2006-08-16 14:25:00,27.35,27.37,27.32,27.36,21400.0,18.4551,18.4686,18.4348,18.4618,21400.0
2006-08-16 14:30:00,27.35,27.37,27.32,27.34,52400.0,18.4551,18.4686,18.4348,18.4483,52400.0
2006-08-16 14:35:00,27.34,27.37,27.33,27.36,31600.0,18.4483,18.4686,18.4416,18.4618,31600.0
2006-08-16 14:40:00,27.36,27.41,27.36,27.38,24400.0,18.4618,18.4956,18.4618,18.4753,24400.0
2006-08-16 14:45:00,27.39,27.41,27.32,27.34,31000.0,18.4821,18.4956,18.4348,18.4483,31000.0
2006-08-16 14:50:00,27.32,27.39,27.32,27.39,29200.0,18.4348,18.4821,18.4348,18.4821,29200.0
2006-08-16 14:55:00,27.39,27.43,27.36,27.37,32000.0,18.4821,18.5091,18.4618,18.4686,32000.0
2006-08-16 15:00:00,27.36,27.39,27.33,27.36,43600.0,18.4618,18.4821,18.4416,18.4618,43600.0
2006-08-16 15:05:00,27.35,27.39,27.31,27.33,44400.0,18.4551,18.4821,18.4281,18.4416,44400.0
2006-08-16 15:10:00,27.34,27.34,27.25,27.29,52200.0,18.4483,18.4483,18.3876,18.4146,52200.0
2006-08-16 15:15:00,27.28,27.36,27.28,27.35,33800.0,18.4078,18.4618,18.4078,18.4551,33800.0
2006-08-16 15:20:00,27.35,27.38,27.31,27.34,36600.0,18.4551,18.4753,18.4281,18.4483,36600.0
2006-08-16 15:25:00,27.34,27.39,27.33,27.36,36600.0,18.4483,18.4821,18.4416,18.4618,36600.0
2006-08-16 15:30:00,27.38,27.43,27.31,27.4,80600.0,18.4753,18.5091,18.4281,18.4888,80600.0
2006-08-16 15:35:00,27.4,27.43,27.35,27.38,75000.0,18.4888,18.5091,18.4551,18.4753,75000.0
2006-08-16 15:40:00,27.38,27.4,27.36,27.36,66400.0,18.4753,18.4888,18.4618,18.4618,66400.0
2006-08-16 15:45:00,27.38,27.38,27.33,27.34,400200.0,18.4753,18.4753,18.4416,18.4483,400200.0
2006-08-16 15:50:00,27.33,27.36,27.32,27.34,328200.0,18.4416,18.4618,18.4348,18.4483,328200.0
2006-08-16 15:55:00,27.33,27.36,27.28,27.36,187400.0,18.4416,18.4618,18.4078,18.4618,187400.0
2006-08-17 09:30:00,27.25,27.25,27.03,27.07,188400.0,18.3876,18.3876,18.2392,18.2661,188400.0
2006-08-17 09:35:00,27.05,27.11,27.0,27.06,137400.0,18.2527,18.2931,18.2189,18.2594,137400.0
2006-08-17 09:40:00,27.07,27.2,27.03,27.2,87800.0,18.2661,18.3539,18.2392,18.3539,87800.0
2006-08-17 09:45:00,27.2,27.27,27.13,27.25,130800.0,18.3539,18.4011,18.3066,18.3876,130800.0
2006-08-17 09:50:00,27.25,27.25,27.08,27.11,72600.0,18.3876,18.3876,18.2729,18.2931,72600.0
2006-08-17 09:55:00,27.09,27.19,27.09,27.17,52200.0,18.2796,18.3471,18.2796,18.3336,52200.0
2006-08-17 10:00:00,27.16,27.25,27.14,27.25,158600.0,18.3269,18.3876,18.3134,18.3876,158600.0
2006-08-17 10:05:00,27.26,27.3,27.16,27.18,136600.0,18.3944,18.4213,18.3269,18.3404,136600.0
2006-08-17 10:10:00,27.18,27.18,27.1,27.16,84600.0,18.3404,18.3404,18.2864,18.3269,84600.0
2006-08-17 10:15:00,27.17,27.23,27.09,27.18,69400.0,18.3336,18.3741,18.2796,18.3404,69400.0
2006-08-17 10:20:00,27.17,27.26,27.15,27.25,45600.0,18.3336,18.3944,18.3201,18.3876,45600.0
2006-08-17 10:25:00,27.27,27.27,27.14,27.15,50600.0,18.4011,18.4011,18.3134,18.3201,50600.0
2006-08-17 10:30:00,27.14,27.14,27.03,27.12,95800.0,18.3134,18.3134,18.2392,18.2999,95800.0
2006-08-17 10:35:00,27.11,27.11,27.06,27.07,55400.0,18.2931,18.2931,18.2594,18.2661,55400.0
2006-08-17 10:40:00,27.07,27.13,27.06,27.1,45000.0,18.2661,18.3066,18.2594,18.2864,45000.0
2006-08-17 10:45:00,27.1,27.1,27.02,27.03,48000.0,18.2864,18.2864,18.2324,18.2392,48000.0
2006-08-17 10:50:00,27.03,27.07,26.96,27.02,155400.0,18.2392,18.2661,18.1919,18.2324,155400.0
2006-08-17 10:55:00,27.0,27.11,26.98,27.02,125800.0,18.2189,18.2931,18.2054,18.2324,125800.0
2006-08-17 11:00:00,27.03,27.11,27.0,27.03,98800.0,18.2392,18.2931,18.2189,18.2392,98800.0
2006-08-17 11:05:00,27.03,27.06,27.01,27.04,57000.0,18.2392,18.2594,18.2257,18.2459,57000.0
2006-08-17 11:10:00,27.05,27.06,27.02,27.04,133800.0,18.2527,18.2594,18.2324,18.2459,133800.0
2006-08-17 11:15:00,27.04,27.04,26.99,27.0,166200.0,18.2459,18.2459,18.2122,18.2189,166200.0
2006-08-17 11:20:00,27.0,27.02,26.95,26.96,83800.0,18.2189,18.2324,18.1852,18.1919,83800.0
2006-08-17 11:25:00,26.97,27.01,26.96,26.97,59200.0,18.1987,18.2257,18.1919,18.1987,59200.0
2006-08-17 11:30:00,26.96,26.98,26.88,26.9,110200.0,18.1919,18.2054,18.1379,18.1514,110200.0
2006-08-17 11:35:00,26.89,26.91,26.88,26.89,107000.0,18.1447,18.1582,18.1379,18.1447,107000.0
2006-08-17 11:40:00,26.9,26.93,26.88,26.93,87600.0,18.1514,18.1717,18.1379,18.1717,87600.0
2006-08-17 11:45:00,26.93,26.98,26.9,26.97,170200.0,18.1717,18.2054,18.1514,18.1987,170200.0
2006-08-17 11:50:00,26.97,26.99,26.91,26.93,73000.0,18.1987,18.2122,18.1582,18.1717,73000.0
2006-08-17 11:55:00,26.93,26.97,26.93,26.96,51000.0,18.1717,18.1987,18.1717,18.1919,51000.0
2006-08-17 12:00:00,26.95,26.95,26.81,26.82,74800.0,18.1852,18.1852,18.0907,18.0975,74800.0
2006-08-17 12:05:00,26.81,26.87,26.8,26.84,66600.0,18.0907,18.1312,18.084,18.1109,66600.0
2006-08-17 12:10:00,26.84,26.88,26.82,26.82,36400.0,18.1109,18.1379,18.0975,18.0975,36400.0
2006-08-17 12:15:00,26.82,26.86,26.81,26.85,29800.0,18.0975,18.1244,18.0907,18.1177,29800.0
2006-08-17 12:20:00,26.86,26.92,26.85,26.9,32600.0,18.1244,18.1649,18.1177,18.1514,32600.0
2006-08-17 12:25:00,26.91,26.93,26.89,26.93,45400.0,18.1582,18.1717,18.1447,18.1717,45400.0
2006-08-17 12:30:00,26.93,26.97,26.92,26.93,53400.0,18.1717,18.1987,18.1649,18.1717,53400.0
2006-08-17 12:35:00,26.94,26.94,26.88,26.89,43000.0,18.1784,18.1784,18.1379,18.1447,43000.0
2006-08-17 12:40:00,26.88,26.89,26.85,26.86,63800.0,18.1379,18.1447,18.1177,18.1244,63800.0
2006-08-17 12:45:00,26.86,26.87,26.84,26.85,67200.0,18.1244,18.1312,18.1109,18.1177,67200.0
2006-08-17 12:50:00,26.85,26.86,26.83,26.83,36200.0,18.1177,18.1244,18.1042,18.1042,36200.0
2006-08-17 12:55:00,26.82,26.86,26.81,26.81,49800.0,18.0975,18.1244,18.0907,18.0907,49800.0
2006-08-17 13:00:00,26.82,26.84,26.8,26.81,58000.0,18.0975,18.1109,18.084,18.0907,58000.0
2006-08-17 13:05:00,26.8,26.82,26.77,26.78,39000.0,18.084,18.0975,18.0637,18.0705,39000.0
2006-08-17 13:10:00,26.77,26.78,26.75,26.75,39600.0,18.0637,18.0705,18.0502,18.0502,39600.0
2006-08-17 13:15:00,26.75,26.79,26.75,26.77,56200.0,18.0502,18.0772,18.0502,18.0637,56200.0
2006-08-17 13:20:00,26.78,26.79,26.76,26.79,32400.0,18.0705,18.0772,18.057,18.0772,32400.0
2006-08-17 13:25:00,26.78,26.78,26.75,26.77,54800.0,18.0705,18.0705,18.0502,18.0637,54800.0
2006-08-17 13:30:00,26.75,26.82,26.75,26.76,50600.0,18.0502,18.0975,18.0502,18.057,50600.0
2006-08-17 13:35:00,26.75,26.81,26.74,26.81,46600.0,18.0502,18.0907,18.0435,18.0907,46600.0
2006-08-17 13:40:00,26.8,26.82,26.75,26.75,61800.0,18.084,18.0975,18.0502,18.0502,61800.0
2006-08-17 13:45:00,26.75,26.76,26.7,26.7,61400.0,18.0502,18.057,18.0165,18.0165,61400.0
2006-08-17 13:50:00,26.7,26.72,26.68,26.7,55600.0,18.0165,18.03,18.003,18.0165,55600.0
2006-08-17 13:55:00,26.7,26.7,26.6,26.64,64800.0,18.0165,18.0165,17.949,17.976,64800.0
2006-08-17 14:00:00,26.64,26.66,26.6,26.6,63000.0,17.976,17.9895,17.949,17.949,63000.0
2006-08-17 14:05:00,26.61,26.64,26.58,26.6,99600.0,17.9557,17.976,17.9355,17.949,99600.0
2006-08-17 14:10:00,26.58,26.6,26.55,26.58,87200.0,17.9355,17.949,17.9153,17.9355,87200.0
2006-08-17 14:15:00,26.57,26.58,26.5,26.5,146800.0,17.9288,17.9355,17.8815,17.8815,146800.0
2006-08-17 14:20:00,26.5,26.57,26.5,26.56,73000.0,17.8815,17.9288,17.8815,17.922,73000.0
2006-08-17 14:25:00,26.56,26.57,26.5,26.5,64400.0,17.922,17.9288,17.8815,17.8815,64400.0
2006-08-17 14:30:00,26.5,26.53,26.46,26.46,72000.0,17.8815,17.9018,17.8545,17.8545,72000.0
2006-08-17 14:35:00,26.46,26.55,26.46,26.54,65600.0,17.8545,17.9153,17.8545,17.9085,65600.0
2006-08-17 14:40:00,26.54,26.69,26.53,26.63,74400.0,17.9085,18.0097,17.9018,17.9692,74400.0
2006-08-17 14:45:00,26.63,26.64,26.58,26.58,54000.0,17.9692,17.976,17.9355,17.9355,54000.0
2006-08-17 14:50:00,26.58,26.65,26.57,26.59,56800.0,17.9355,17.9827,17.9288,17.9423,56800.0
2006-08-17 14:55:00,26.59,26.61,26.55,26.57,28200.0,17.9423,17.9557,17.9153,17.9288,28200.0
2006-08-17 15:00:00,26.57,26.61,26.55,26.6,46200.0,17.9288,17.9557,17.9153,17.949,46200.0
2006-08-17 15:05:00,26.6,26.7,26.6,26.68,70400.0,17.949,18.0165,17.949,18.003,70400.0
2006-08-17 15:10:00,26.68,26.73,26.68,26.73,47200.0,18.003,18.0367,18.003,18.0367,47200.0
2006-08-17 15:15:00,26.73,26.73,26.6,26.66,54400.0,18.0367,18.0367,17.949,17.9895,54400.0
2006-08-17 15:20:00,26.66,26.7,26.65,26.68,33400.0,17.9895,18.0165,17.9827,18.003,33400.0
2006-08-17 15:25:00,26.68,26.69,26.64,26.68,48000.0,18.003,18.0097,17.976,18.003,48000.0
2006-08-17 15:30:00,26.68,26.73,26.68,26.72,54200.0,18.003,18.0367,18.003,18.03,54200.0
2006-08-17 15:35:00,26.72,26.72,26.68,26.68,99800.0,18.03,18.03,18.003,18.003,99800.0
2006-08-17 15:40:00,26.68,26.76,26.68,26.75,86400.0,18.003,18.057,18.003,18.0502,86400.0
2006-08-17 15:45:00,26.75,26.85,26.75,26.84,144000.0,18.0502,18.1177,18.0502,18.1109,144000.0
2006-08-17 15:50:00,26.84,26.84,26.8,26.81,224000.0,18.1109,18.1109,18.084,18.0907,224000.0
2006-08-17 15:55:00,26.81,26.84,26.8,26.8,232600.0,18.0907,18.1109,18.084,18.084,232600.0
2006-08-18 09:30:00,27.0,27.16,26.99,27.13,364200.0,18.2189,18.3269,18.2122,18.3066,364200.0
2006-08-18 09:35:00,27.16,27.25,27.11,27.22,126000.0,18.3269,18.3876,18.2931,18.3674,126000.0
2006-08-18 09:40:00,27.22,27.25,27.1,27.12,120600.0,18.3674,18.3876,18.2864,18.2999,120600.0
2006-08-18 09:45:00,27.1,27.19,27.05,27.06,114600.0,18.2864,18.3471,18.2527,18.2594,114600.0
2006-08-18 09:50:00,27.05,27.14,27.02,27.11,114600.0,18.2527,18.3134,18.2324,18.2931,114600.0
2006-08-18 09:55:00,27.13,27.15,26.9,27.05,104600.0,18.3066,18.3201,18.1514,18.2527,104600.0
2006-08-18 10:00:00,27.05,27.1,26.95,26.97,103200.0,18.2527,18.2864,18.1852,18.1987,103200.0
2006-08-18 10:05:00,26.98,27.03,26.88,26.92,87000.0,18.2054,18.2392,18.1379,18.1649,87000.0
2006-08-18 10:10:00,26.92,26.93,26.88,26.91,52200.0,18.1649,18.1717,18.1379,18.1582,52200.0
2006-08-18 10:15:00,26.91,26.95,26.88,26.91,76200.0,18.1582,18.1852,18.1379,18.1582,76200.0
2006-08-18 10:20:00,26.91,26.91,26.8,26.86,71400.0,18.1582,18.1582,18.084,18.1244,71400.0
2006-08-18 10:25:00,26.84,26.85,26.8,26.84,62000.0,18.1109,18.1177,18.084,18.1109,62000.0
2006-08-18 10:30:00,26.84,26.93,26.83,26.86,83200.0,18.1109,18.1717,18.1042,18.1244,83200.0
2006-08-18 10:35:00,26.86,26.93,26.83,26.92,44000.0,18.1244,18.1717,18.1042,18.1649,44000.0
2006-08-18 10:40:00,26.93,27.02,26.88,26.95,100800.0,18.1717,18.2324,18.1379,18.1852,100800.0
2006-08-18 10:45:00,26.95,27.0,26.88,26.89,82800.0,18.1852,18.2189,18.1379,18.1447,82800.0
2006-08-18 10:50:00,26.9,27.03,26.89,26.98,67000.0,18.1514,18.2392,18.1447,18.2054,67000.0
2006-08-18 10:55:00,26.97,26.98,26.89,26.96,94000.0,18.1987,18.2054,18.1447,18.1919,94000.0
2006-08-18 11:00:00,26.96,27.02,26.96,27.02,70000.0,18.1919,18.2324,18.1919,18.2324,70000.0
2006-08-18 11:05:00,27.02,27.07,27.0,27.05,46200.0,18.2324,18.2661,18.2189,18.2527,46200.0
2006-08-18 11:10:00,27.05,27.08,27.01,27.02,63600.0,18.2527,18.2729,18.2257,18.2324,63600.0
2006-08-18 11:15:00,27.01,27.04,26.99,26.99,43800.0,18.2257,18.2459,18.2122,18.2122,43800.0
2006-08-18 11:20:00,26.99,27.0,26.93,26.97,28600.0,18.2122,18.2189,18.1717,18.1987,28600.0
2006-08-18 11:25:00,26.96,27.02,26.96,27.02,53400.0,18.1919,18.2324,18.1919,18.2324,53400.0
2006-08-18 11:30:00,27.02,27.05,26.99,27.0,55800.0,18.2324,18.2527,18.2122,18.2189,55800.0
2006-08-18 11:35:00,27.0,27.04,26.98,26.98,59600.0,18.2189,18.2459,18.2054,18.2054,59600.0
2006-08-18 11:40:00,26.98,26.99,26.95,26.97,31200.0,18.2054,18.2122,18.1852,18.1987,31200.0
2006-08-18 11:45:00,26.97,26.97,26.94,26.96,33600.0,18.1987,18.1987,18.1784,18.1919,33600.0
2006-08-18 11:50:00,26.96,26.97,26.92,26.92,24200.0,18.1919,18.1987,18.1649,18.1649,24200.0
2006-08-18 11:55:00,26.91,26.98,26.91,26.94,42600.0,18.1582,18.2054,18.1582,18.1784,42600.0
2006-08-18 12:00:00,26.93,26.96,26.93,26.96,30000.0,18.1717,18.1919,18.1717,18.1919,30000.0
2006-08-18 12:05:00,26.97,27.0,26.93,26.96,43000.0,18.1987,18.2189,18.1717,18.1919,43000.0
2006-08-18 12:10:00,26.96,27.04,26.95,27.02,37800.0,18.1919,18.2459,18.1852,18.2324,37800.0
2006-08-18 12:15:00,27.02,27.02,26.97,26.99,21600.0,18.2324,18.2324,18.1987,18.2122,21600.0
2006-08-18 12:20:00,26.98,27.0,26.97,26.97,12400.0,18.2054,18.2189,18.1987,18.1987,12400.0
2006-08-18 12:25:00,26.98,27.05,26.98,27.04,30600.0,18.2054,18.2527,18.2054,18.2459,30600.0
2006-08-18 12:30:00,27.04,27.05,27.0,27.01,17400.0,18.2459,18.2527,18.2189,18.2257,17400.0
2006-08-18 12:35:00,27.02,27.04,26.98,26.99,24000.0,18.2324,18.2459,18.2054,18.2122,24000.0
2006-08-18 12:40:00,26.98,27.03,26.97,27.03,17800.0,18.2054,18.2392,18.1987,18.2392,17800.0
2006-08-18 12:45:00,27.03,27.06,27.03,27.04,26000.0,18.2392,18.2594,18.2392,18.2459,26000.0
2006-08-18 12:50:00,27.04,27.05,27.0,27.03,14400.0,18.2459,18.2527,18.2189,18.2392,14400.0
2006-08-18 12:55:00,27.03,27.05,27.03,27.03,15000.0,18.2392,18.2527,18.2392,18.2392,15000.0
2006-08-18 13:00:00,27.03,27.08,27.03,27.07,11800.0,18.2392,18.2729,18.2392,18.2661,11800.0
2006-08-18 13:05:00,27.07,27.11,27.06,27.09,28200.0,18.2661,18.2931,18.2594,18.2796,28200.0
2006-08-18 13:10:00,27.09,27.1,27.04,27.06,12000.0,18.2796,18.2864,18.2459,18.2594,12000.0
2006-08-18 13:15:00,27.07,27.11,27.06,27.1,17600.0,18.2661,18.2931,18.2594,18.2864,17600.0
2006-08-18 13:20:00,27.11,27.14,27.09,27.1,31600.0,18.2931,18.3134,18.2796,18.2864,31600.0
2006-08-18 13:25:00,27.1,27.1,27.03,27.06,26800.0,18.2864,18.2864,18.2392,18.2594,26800.0
2006-08-18 13:30:00,27.05,27.13,27.05,27.13,21000.0,18.2527,18.3066,18.2527,18.3066,21000.0
2006-08-18 13:35:00,27.13,27.16,27.12,27.16,71200.0,18.3066,18.3269,18.2999,18.3269,71200.0
2006-08-18 13:40:00,27.17,27.18,27.11,27.12,41000.0,18.3336,18.3404,18.2931,18.2999,41000.0
2006-08-18 13:45:00,27.14,27.14,27.08,27.1,24200.0,18.3134,18.3134,18.2729,18.2864,24200.0
2006-08-18 13:50:00,27.1,27.15,27.09,27.15,26800.0,18.2864,18.3201,18.2796,18.3201,26800.0
2006-08-18 13:55:00,27.15,27.15,27.1,27.1,21400.0,18.3201,18.3201,18.2864,18.2864,21400.0
2006-08-18 14:00:00,27.11,27.13,27.09,27.12,26200.0,18.2931,18.3066,18.2796,18.2999,26200.0
2006-08-18 14:05:00,27.13,27.15,27.11,27.13,51000.0,18.3066,18.3201,18.2931,18.3066,51000.0
2006-08-18 14:10:00,27.11,27.14,27.11,27.14,33800.0,18.2931,18.3134,18.2931,18.3134,33800.0
2006-08-18 14:15:00,27.14,27.17,27.14,27.15,47000.0,18.3134,18.3336,18.3134,18.3201,47000.0
2006-08-18 14:20:00,27.14,27.18,27.14,27.18,35200.0,18.3134,18.3404,18.3134,18.3404,35200.0
2006-08-18 14:25:00,27.19,27.2,27.18,27.2,32200.0,18.3471,18.3539,18.3404,18.3539,32200.0
2006-08-18 14:30:00,27.2,27.22,27.2,27.22,40000.0,18.3539,18.3674,18.3539,18.3674,40000.0
2006-08-18 14:35:00,27.21,27.24,27.2,27.21,40400.0,18.3606,18.3809,18.3539,18.3606,40400.0
2006-08-18 14:40:00,27.21,27.24,27.19,27.21,62400.0,18.3606,18.3809,18.3471,18.3606,62400.0
2006-08-18 14:45:00,27.21,27.23,27.19,27.2,43400.0,18.3606,18.3741,18.3471,18.3539,43400.0
2006-08-18 14:50:00,27.21,27.21,27.18,27.18,65600.0,18.3606,18.3606,18.3404,18.3404,65600.0
2006-08-18 14:55:00,27.18,27.22,27.17,27.18,46800.0,18.3404,18.3674,18.3336,18.3404,46800.0
2006-08-18 15:00:00,27.18,27.19,27.16,27.17,91600.0,18.3404,18.3471,18.3269,18.3336,91600.0
2006-08-18 15:05:00,27.17,27.17,27.11,27.13,68400.0,18.3336,18.3336,18.2931,18.3066,68400.0
2006-08-18 15:10:00,27.13,27.15,27.12,27.14,54000.0,18.3066,18.3201,18.2999,18.3134,54000.0
2006-08-18 15:15:00,27.15,27.17,27.13,27.15,32800.0,18.3201,18.3336,18.3066,18.3201,32800.0
2006-08-18 15:20:00,27.16,27.16,27.14,27.15,29200.0,18.3269,18.3269,18.3134,18.3201,29200.0
2006-08-18 15:25:00,27.15,27.17,27.14,27.17,43800.0,18.3201,18.3336,18.3134,18.3336,43800.0
2006-08-18 15:30:00,27.17,27.19,27.16,27.17,37400.0,18.3336,18.3471,18.3269,18.3336,37400.0
2006-08-18 15:35:00,27.18,27.23,27.17,27.23,114000.0,18.3404,18.3741,18.3336,18.3741,114000.0
2006-08-18 15:40:00,27.22,27.24,27.21,27.21,95200.0,18.3674,18.3809,18.3606,18.3606,95200.0
2006-08-18 15:45:00,27.22,27.24,27.19,27.21,88400.0,18.3674,18.3809,18.3471,18.3606,88400.0
2006-08-18 15:50:00,27.21,27.24,27.19,27.2,154400.0,18.3606,18.3809,18.3471,18.3539,154400.0
2006-08-18 15:55:00,27.2,27.26,27.2,27.25,265000.0,18.3539,18.3944,18.3539,18.3876,265000.0
2006-08-21 09:30:00,27.58,27.65,27.55,27.55,178000.0,18.6103,18.6575,18.59,18.59,178000.0
2006-08-21 09:35:00,27.56,27.66,27.56,27.66,162200.0,18.5968,18.6643,18.5968,18.6643,162200.0
2006-08-21 09:40:00,27.66,27.68,27.56,27.57,99200.0,18.6643,18.6778,18.5968,18.6035,99200.0
2006-08-21 09:45:00,27.57,27.7,27.55,27.66,225400.0,18.6035,18.6913,18.59,18.6643,225400.0
2006-08-21 09:50:00,27.66,27.73,27.66,27.71,75000.0,18.6643,18.7115,18.6643,18.698,75000.0
2006-08-21 09:55:00,27.72,27.84,27.69,27.69,145000.0,18.7047,18.7857,18.6845,18.6845,145000.0
2006-08-21 10:00:00,27.71,27.81,27.71,27.74,115000.0,18.698,18.7655,18.698,18.7182,115000.0
2006-08-21 10:05:00,27.74,27.81,27.73,27.79,130200.0,18.7182,18.7655,18.7115,18.752,130200.0
2006-08-21 10:10:00,27.79,27.98,27.79,27.97,379600.0,18.752,18.8802,18.752,18.8734,379600.0
2006-08-21 10:15:00,27.95,28.03,27.93,28.03,1096400.0,18.8599,18.9139,18.8465,18.9139,1096400.0
2006-08-21 10:20:00,28.02,28.2,28.02,28.17,406200.0,18.9072,19.0286,18.9072,19.0084,406200.0
2006-08-21 10:25:00,28.18,28.18,27.98,27.98,139400.0,19.0151,19.0151,18.8802,18.8802,139400.0
2006-08-21 10:30:00,27.98,28.08,27.97,28.07,497400.0,18.8802,18.9477,18.8734,18.9409,497400.0
2006-08-21 10:35:00,28.09,28.13,28.02,28.03,307600.0,18.9544,18.9814,18.9072,18.9139,307600.0
2006-08-21 10:40:00,28.03,28.07,28.03,28.07,80400.0,18.9139,18.9409,18.9139,18.9409,80400.0
2006-08-21 10:45:00,28.07,28.12,28.06,28.08,48200.0,18.9409,18.9747,18.9342,18.9477,48200.0
2006-08-21 10:50:00,28.09,28.1,28.05,28.07,138600.0,18.9544,18.9612,18.9274,18.9409,138600.0
2006-08-21 10:55:00,28.07,28.21,28.05,28.18,165400.0,18.9409,19.0354,18.9274,19.0151,165400.0
2006-08-21 11:00:00,28.18,28.21,28.1,28.15,81000.0,19.0151,19.0354,18.9612,18.9949,81000.0
2006-08-21 11:05:00,28.15,28.18,28.11,28.18,90400.0,18.9949,19.0151,18.9679,19.0151,90400.0
2006-08-21 11:10:00,28.21,28.27,28.17,28.22,152400.0,19.0354,19.0759,19.0084,19.0421,152400.0
2006-08-21 11:15:00,28.21,28.3,28.18,28.21,173200.0,19.0354,19.0961,19.0151,19.0354,173200.0
2006-08-21 11:20:00,28.22,28.27,28.2,28.23,83600.0,19.0421,19.0759,19.0286,19.0489,83600.0
2006-08-21 11:25:00,28.21,28.26,28.2,28.21,65400.0,19.0354,19.0691,19.0286,19.0354,65400.0
2006-08-21 11:30:00,28.21,28.38,28.2,28.35,141200.0,19.0354,19.1501,19.0286,19.1299,141200.0
2006-08-21 11:35:00,28.35,28.41,28.27,28.27,134200.0,19.1299,19.1703,19.0759,19.0759,134200.0
2006-08-21 11:40:00,28.28,28.38,28.24,28.24,107000.0,19.0826,19.1501,19.0556,19.0556,107000.0
2006-08-21 11:45:00,28.25,28.25,28.13,28.22,143000.0,19.0624,19.0624,18.9814,19.0421,143000.0
2006-08-21 11:50:00,28.22,28.22,28.1,28.17,80800.0,19.0421,19.0421,18.9612,19.0084,80800.0
2006-08-21 11:55:00,28.17,28.19,28.1,28.11,109000.0,19.0084,19.0219,18.9612,18.9679,109000.0
2006-08-21 12:00:00,28.11,28.23,28.11,28.21,78400.0,18.9679,19.0489,18.9679,19.0354,78400.0
2006-08-21 12:05:00,28.22,28.35,28.21,28.25,98600.0,19.0421,19.1299,19.0354,19.0624,98600.0
2006-08-21 12:10:00,28.25,28.26,28.17,28.17,59600.0,19.0624,19.0691,19.0084,19.0084,59600.0
2006-08-21 12:15:00,28.17,28.25,28.16,28.2,64000.0,19.0084,19.0624,19.0016,19.0286,64000.0
2006-08-21 12:20:00,28.2,28.2,28.1,28.11,80600.0,19.0286,19.0286,18.9612,18.9679,80600.0
2006-08-21 12:25:00,28.11,28.18,28.1,28.18,61800.0,18.9679,19.0151,18.9612,19.0151,61800.0
2006-08-21 12:30:00,28.18,28.24,28.15,28.24,205800.0,19.0151,19.0556,18.9949,19.0556,205800.0
2006-08-21 12:35:00,28.24,28.35,28.23,28.3,158000.0,19.0556,19.1299,19.0489,19.0961,158000.0
2006-08-21 12:40:00,28.3,28.43,28.3,28.43,226600.0,19.0961,19.1838,19.0961,19.1838,226600.0
2006-08-21 12:45:00,28.44,28.49,28.39,28.48,153000.0,19.1906,19.2243,19.1568,19.2176,153000.0
2006-08-21 12:50:00,28.48,28.51,28.46,28.49,235200.0,19.2176,19.2378,19.2041,19.2243,235200.0
2006-08-21 12:55:00,28.5,28.5,28.43,28.5,135400.0,19.2311,19.2311,19.1838,19.2311,135400.0
2006-08-21 13:00:00,28.5,28.62,28.49,28.59,205200.0,19.2311,19.312,19.2243,19.2918,205200.0
2006-08-21 13:05:00,28.59,28.7,28.59,28.67,191800.0,19.2918,19.366,19.2918,19.3458,191800.0
2006-08-21 13:10:00,28.66,28.67,28.5,28.5,158000.0,19.339,19.3458,19.2311,19.2311,158000.0
2006-08-21 13:15:00,28.5,28.51,28.39,28.4,102400.0,19.2311,19.2378,19.1568,19.1636,102400.0
2006-08-21 13:20:00,28.4,28.47,28.4,28.45,59400.0,19.1636,19.2108,19.1636,19.1973,59400.0
2006-08-21 13:25:00,28.46,28.54,28.44,28.5,97200.0,19.2041,19.2581,19.1906,19.2311,97200.0
2006-08-21 13:30:00,28.48,28.58,28.48,28.58,98400.0,19.2176,19.2851,19.2176,19.2851,98400.0
2006-08-21 13:35:00,28.59,28.59,28.48,28.51,123000.0,19.2918,19.2918,19.2176,19.2378,123000.0
2006-08-21 13:40:00,28.51,28.61,28.5,28.57,97800.0,19.2378,19.3053,19.2311,19.2783,97800.0
2006-08-21 13:45:00,28.57,28.61,28.51,28.57,115200.0,19.2783,19.3053,19.2378,19.2783,115200.0
2006-08-21 13:50:00,28.56,28.63,28.56,28.61,54800.0,19.2716,19.3188,19.2716,19.3053,54800.0
2006-08-21 13:55:00,28.6,28.6,28.53,28.57,62200.0,19.2986,19.2986,19.2513,19.2783,62200.0
2006-08-21 14:00:00,28.57,28.58,28.48,28.57,92200.0,19.2783,19.2851,19.2176,19.2783,92200.0
2006-08-21 14:05:00,28.58,28.64,28.57,28.59,45400.0,19.2851,19.3255,19.2783,19.2918,45400.0
2006-08-21 14:10:00,28.6,28.64,28.57,28.6,56800.0,19.2986,19.3255,19.2783,19.2986,56800.0
2006-08-21 14:15:00,28.6,28.66,28.59,28.64,86400.0,19.2986,19.339,19.2918,19.3255,86400.0
2006-08-21 14:20:00,28.61,28.69,28.61,28.66,93600.0,19.3053,19.3593,19.3053,19.339,93600.0
2006-08-21 14:25:00,28.68,28.73,28.66,28.68,73600.0,19.3525,19.3863,19.339,19.3525,73600.0
2006-08-21 14:30:00,28.67,28.69,28.64,28.69,46200.0,19.3458,19.3593,19.3255,19.3593,46200.0
2006-08-21 14:35:00,28.68,28.74,28.67,28.71,115400.0,19.3525,19.393,19.3458,19.3728,115400.0
2006-08-21 14:40:00,28.7,28.7,28.66,28.66,96000.0,19.366,19.366,19.339,19.339,96000.0
2006-08-21 14:45:00,28.66,28.69,28.65,28.68,49000.0,19.339,19.3593,19.3323,19.3525,49000.0
2006-08-21 14:50:00,28.68,28.72,28.67,28.7,75200.0,19.3525,19.3795,19.3458,19.366,75200.0
2006-08-21 14:55:00,28.71,28.71,28.65,28.65,56000.0,19.3728,19.3728,19.3323,19.3323,56000.0
2006-08-21 15:00:00,28.65,28.66,28.58,28.63,71000.0,19.3323,19.339,19.2851,19.3188,71000.0
2006-08-21 15:05:00,28.63,28.66,28.6,28.63,101200.0,19.3188,19.339,19.2986,19.3188,101200.0
2006-08-21 15:10:00,28.63,28.67,28.58,28.58,66400.0,19.3188,19.3458,19.2851,19.2851,66400.0
2006-08-21 15:15:00,28.59,28.62,28.5,28.61,81200.0,19.2918,19.312,19.2311,19.3053,81200.0
2006-08-21 15:20:00,28.61,28.64,28.58,28.6,117600.0,19.3053,19.3255,19.2851,19.2986,117600.0
2006-08-21 15:25:00,28.6,28.61,28.57,28.59,101400.0,19.2986,19.3053,19.2783,19.2918,101400.0
2006-08-21 15:30:00,28.59,28.61,28.5,28.5,78200.0,19.2918,19.3053,19.2311,19.2311,78200.0
2006-08-21 15:35:00,28.5,28.58,28.5,28.54,111400.0,19.2311,19.2851,19.2311,19.2581,111400.0
2006-08-21 15:40:00,28.56,28.57,28.49,28.57,163200.0,19.2716,19.2783,19.2243,19.2783,163200.0
2006-08-21 15:45:00,28.56,28.58,28.5,28.5,123400.0,19.2716,19.2851,19.2311,19.2311,123400.0
2006-08-21 15:50:00,28.52,28.61,28.5,28.6,225000.0,19.2446,19.3053,19.2311,19.2986,225000.0
2006-08-21 15:55:00,28.59,28.6,28.53,28.58,342400.0,19.2918,19.2986,19.2513,19.2851,342400.0
2006-08-22 09:30:00,28.45,28.48,28.42,28.48,189800.0,19.1973,19.2176,19.1771,19.2176,189800.0
2006-08-22 09:35:00,28.48,28.55,28.32,28.36,186800.0,19.2176,19.2648,19.1096,19.1366,186800.0
2006-08-22 09:40:00,28.35,28.5,28.2,28.48,256200.0,19.1299,19.2311,19.0286,19.2176,256200.0
2006-08-22 09:45:00,28.48,28.55,28.4,28.4,241000.0,19.2176,19.2648,19.1636,19.1636,241000.0
2006-08-22 09:50:00,28.39,28.52,28.39,28.48,112800.0,19.1568,19.2446,19.1568,19.2176,112800.0
2006-08-22 09:55:00,28.48,28.53,28.42,28.53,106800.0,19.2176,19.2513,19.1771,19.2513,106800.0
2006-08-22 10:00:00,28.53,28.57,28.4,28.43,212200.0,19.2513,19.2783,19.1636,19.1838,212200.0
2006-08-22 10:05:00,28.43,28.45,28.4,28.43,116600.0,19.1838,19.1973,19.1636,19.1838,116600.0
2006-08-22 10:10:00,28.42,28.45,28.4,28.44,123200.0,19.1771,19.1973,19.1636,19.1906,123200.0
2006-08-22 10:15:00,28.43,28.46,28.29,28.29,136000.0,19.1838,19.2041,19.0894,19.0894,136000.0
2006-08-22 10:20:00,28.29,28.39,28.28,28.35,198200.0,19.0894,19.1568,19.0826,19.1299,198200.0
2006-08-22 10:25:00,28.33,28.36,28.31,28.36,76600.0,19.1164,19.1366,19.1029,19.1366,76600.0
2006-08-22 10:30:00,28.36,28.4,28.36,28.4,80000.0,19.1366,19.1636,19.1366,19.1636,80000.0
2006-08-22 10:35:00,28.4,28.45,28.38,28.43,187400.0,19.1636,19.1973,19.1501,19.1838,187400.0
2006-08-22 10:40:00,28.43,28.44,28.36,28.38,50800.0,19.1838,19.1906,19.1366,19.1501,50800.0
2006-08-22 10:45:00,28.39,28.4,28.33,28.35,62800.0,19.1568,19.1636,19.1164,19.1299,62800.0
2006-08-22 10:50:00,28.35,28.37,28.34,28.36,77400.0,19.1299,19.1434,19.1231,19.1366,77400.0
2006-08-22 10:55:00,28.36,28.38,28.34,28.38,86200.0,19.1366,19.1501,19.1231,19.1501,86200.0
2006-08-22 11:00:00,28.37,28.37,28.33,28.35,52800.0,19.1434,19.1434,19.1164,19.1299,52800.0
2006-08-22 11:05:00,28.35,28.36,28.31,28.34,48600.0,19.1299,19.1366,19.1029,19.1231,48600.0
2006-08-22 11:10:00,28.35,28.38,28.34,28.37,36600.0,19.1299,19.1501,19.1231,19.1434,36600.0
2006-08-22 11:15:00,28.36,28.38,28.34,28.36,58000.0,19.1366,19.1501,19.1231,19.1366,58000.0
2006-08-22 11:20:00,28.37,28.4,28.36,28.38,65200.0,19.1434,19.1636,19.1366,19.1501,65200.0
2006-08-22 11:25:00,28.38,28.4,28.36,28.38,72800.0,19.1501,19.1636,19.1366,19.1501,72800.0
2006-08-22 11:30:00,28.38,28.4,28.36,28.37,64000.0,19.1501,19.1636,19.1366,19.1434,64000.0
2006-08-22 11:35:00,28.38,28.39,28.36,28.36,30600.0,19.1501,19.1568,19.1366,19.1366,30600.0
2006-08-22 11:40:00,28.36,28.38,28.31,28.33,60200.0,19.1366,19.1501,19.1029,19.1164,60200.0
2006-08-22 11:45:00,28.33,28.39,28.31,28.39,41400.0,19.1164,19.1568,19.1029,19.1568,41400.0
2006-08-22 11:50:00,28.38,28.43,28.37,28.43,56200.0,19.1501,19.1838,19.1434,19.1838,56200.0
2006-08-22 11:55:00,28.43,28.47,28.4,28.42,83400.0,19.1838,19.2108,19.1636,19.1771,83400.0
2006-08-22 12:00:00,28.41,28.42,28.38,28.38,37000.0,19.1703,19.1771,19.1501,19.1501,37000.0
2006-08-22 12:05:00,28.38,28.39,28.35,28.35,36200.0,19.1501,19.1568,19.1299,19.1299,36200.0
2006-08-22 12:10:00,28.36,28.43,28.35,28.42,43200.0,19.1366,19.1838,19.1299,19.1771,43200.0
2006-08-22 12:15:00,28.42,28.43,28.4,28.43,20000.0,19.1771,19.1838,19.1636,19.1838,20000.0
2006-08-22 12:20:00,28.43,28.5,28.41,28.49,84400.0,19.1838,19.2311,19.1703,19.2243,84400.0
2006-08-22 12:25:00,28.49,28.49,28.46,28.47,46800.0,19.2243,19.2243,19.2041,19.2108,46800.0
2006-08-22 12:30:00,28.46,28.46,28.38,28.38,42200.0,19.2041,19.2041,19.1501,19.1501,42200.0
2006-08-22 12:35:00,28.36,28.38,28.34,28.36,16000.0,19.1366,19.1501,19.1231,19.1366,16000.0
2006-08-22 12:40:00,28.37,28.48,28.36,28.45,53200.0,19.1434,19.2176,19.1366,19.1973,53200.0
2006-08-22 12:45:00,28.43,28.48,28.43,28.46,33800.0,19.1838,19.2176,19.1838,19.2041,33800.0
2006-08-22 12:50:00,28.46,28.49,28.43,28.48,12800.0,19.2041,19.2243,19.1838,19.2176,12800.0
2006-08-22 12:55:00,28.46,28.5,28.46,28.49,18200.0,19.2041,19.2311,19.2041,19.2243,18200.0
2006-08-22 13:00:00,28.5,28.5,28.43,28.44,32400.0,19.2311,19.2311,19.1838,19.1906,32400.0
2006-08-22 13:05:00,28.43,28.43,28.36,28.36,52600.0,19.1838,19.1838,19.1366,19.1366,52600.0
2006-08-22 13:10:00,28.42,28.45,28.37,28.43,76600.0,19.1771,19.1973,19.1434,19.1838,76600.0
2006-08-22 13:15:00,28.44,28.45,28.41,28.43,24000.0,19.1906,19.1973,19.1703,19.1838,24000.0
2006-08-22 13:20:00,28.43,28.45,28.3,28.34,69600.0,19.1838,19.1973,19.0961,19.1231,69600.0
2006-08-22 13:25:00,28.34,28.39,28.31,28.35,46000.0,19.1231,19.1568,19.1029,19.1299,46000.0
2006-08-22 13:30:00,28.35,28.35,28.27,28.3,51400.0,19.1299,19.1299,19.0759,19.0961,51400.0
2006-08-22 13:35:00,28.3,28.31,28.23,28.23,75200.0,19.0961,19.1029,19.0489,19.0489,75200.0
2006-08-22 13:40:00,28.23,28.23,28.15,28.21,135600.0,19.0489,19.0489,18.9949,19.0354,135600.0
2006-08-22 13:45:00,28.21,28.27,28.18,28.18,116800.0,19.0354,19.0759,19.0151,19.0151,116800.0
2006-08-22 13:50:00,28.2,28.22,28.13,28.21,73400.0,19.0286,19.0421,18.9814,19.0354,73400.0
2006-08-22 13:55:00,28.21,28.21,28.14,28.16,43600.0,19.0354,19.0354,18.9882,19.0016,43600.0
2006-08-22 14:00:00,28.14,28.17,28.13,28.17,72800.0,18.9882,19.0084,18.9814,19.0084,72800.0
2006-08-22 14:05:00,28.17,28.17,28.09,28.13,86600.0,19.0084,19.0084,18.9544,18.9814,86600.0
2006-08-22 14:10:00,28.13,28.17,28.11,28.15,43200.0,18.9814,19.0084,18.9679,18.9949,43200.0
2006-08-22 14:15:00,28.15,28.23,28.11,28.21,36400.0,18.9949,19.0489,18.9679,19.0354,36400.0
2006-08-22 14:20:00,28.21,28.22,28.13,28.13,31800.0,19.0354,19.0421,18.9814,18.9814,31800.0
2006-08-22 14:25:00,28.14,28.22,28.13,28.22,32000.0,18.9882,19.0421,18.9814,19.0421,32000.0
2006-08-22 14:30:00,28.23,28.23,28.17,28.19,35800.0,19.0489,19.0489,19.0084,19.0219,35800.0
2006-08-22 14:35:00,28.18,28.2,28.15,28.18,28200.0,19.0151,19.0286,18.9949,19.0151,28200.0
2006-08-22 14:40:00,28.18,28.22,28.18,28.22,41400.0,19.0151,19.0421,19.0151,19.0421,41400.0
2006-08-22 14:45:00,28.22,28.22,28.15,28.17,51200.0,19.0421,19.0421,18.9949,19.0084,51200.0
2006-08-22 14:50:00,28.18,28.23,28.16,28.21,44800.0,19.0151,19.0489,19.0016,19.0354,44800.0
2006-08-22 14:55:00,28.21,28.32,28.21,28.31,55400.0,19.0354,19.1096,19.0354,19.1029,55400.0
2006-08-22 15:00:00,28.32,28.35,28.3,28.32,79600.0,19.1096,19.1299,19.0961,19.1096,79600.0
2006-08-22 15:05:00,28.31,28.34,28.3,28.33,32200.0,19.1029,19.1231,19.0961,19.1164,32200.0
2006-08-22 15:10:00,28.34,28.36,28.34,28.35,44000.0,19.1231,19.1366,19.1231,19.1299,44000.0
2006-08-22 15:15:00,28.35,28.42,28.3,28.3,73400.0,19.1299,19.1771,19.0961,19.0961,73400.0
2006-08-22 15:20:00,28.31,28.34,28.25,28.3,58800.0,19.1029,19.1231,19.0624,19.0961,58800.0
2006-08-22 15:25:00,28.3,28.35,28.25,28.27,44800.0,19.0961,19.1299,19.0624,19.0759,44800.0
2006-08-22 15:30:00,28.26,28.38,28.26,28.38,52400.0,19.0691,19.1501,19.0691,19.1501,52400.0
2006-08-22 15:35:00,28.36,28.37,28.31,28.35,56800.0,19.1366,19.1434,19.1029,19.1299,56800.0
2006-08-22 15:40:00,28.35,28.38,28.32,28.34,61200.0,19.1299,19.1501,19.1096,19.1231,61200.0
2006-08-22 15:45:00,28.35,28.4,28.33,28.38,120800.0,19.1299,19.1636,19.1164,19.1501,120800.0
2006-08-22 15:50:00,28.38,28.43,28.37,28.42,193200.0,19.1501,19.1838,19.1434,19.1771,193200.0
2006-08-22 15:55:00,28.42,28.46,28.41,28.45,148400.0,19.1771,19.2041,19.1703,19.1973,148400.0
2006-08-23 09:30:00,28.57,28.67,28.54,28.66,176600.0,19.2783,19.3458,19.2581,19.339,176600.0
2006-08-23 09:35:00,28.66,28.75,28.63,28.67,149800.0,19.339,19.3998,19.3188,19.3458,149800.0
2006-08-23 09:40:00,28.67,28.72,28.63,28.63,101200.0,19.3458,19.3795,19.3188,19.3188,101200.0
2006-08-23 09:45:00,28.63,28.67,28.58,28.63,97800.0,19.3188,19.3458,19.2851,19.3188,97800.0
2006-08-23 09:50:00,28.63,28.81,28.61,28.81,119600.0,19.3188,19.4403,19.3053,19.4403,119600.0
2006-08-23 09:55:00,28.83,28.85,28.75,28.77,137800.0,19.4537,19.4672,19.3998,19.4133,137800.0
2006-08-23 10:00:00,28.78,28.92,28.7,28.86,84800.0,19.42,19.5145,19.366,19.474,84800.0
2006-08-23 10:05:00,28.86,28.91,28.82,28.85,82400.0,19.474,19.5077,19.447,19.4672,82400.0
2006-08-23 10:10:00,28.84,28.84,28.72,28.73,76000.0,19.4605,19.4605,19.3795,19.3863,76000.0
2006-08-23 10:15:00,28.73,28.75,28.68,28.73,55800.0,19.3863,19.3998,19.3525,19.3863,55800.0
2006-08-23 10:20:00,28.73,28.74,28.71,28.74,57600.0,19.3863,19.393,19.3728,19.393,57600.0
2006-08-23 10:25:00,28.74,28.75,28.7,28.74,85600.0,19.393,19.3998,19.366,19.393,85600.0
2006-08-23 10:30:00,28.74,28.82,28.72,28.81,138600.0,19.393,19.447,19.3795,19.4403,138600.0
2006-08-23 10:35:00,28.81,28.81,28.75,28.77,83000.0,19.4403,19.4403,19.3998,19.4133,83000.0
2006-08-23 10:40:00,28.78,28.81,28.73,28.73,132800.0,19.42,19.4403,19.3863,19.3863,132800.0
2006-08-23 10:45:00,28.74,28.75,28.67,28.7,83400.0,19.393,19.3998,19.3458,19.366,83400.0
2006-08-23 10:50:00,28.7,28.71,28.63,28.65,55600.0,19.366,19.3728,19.3188,19.3323,55600.0
2006-08-23 10:55:00,28.64,28.64,28.35,28.44,168400.0,19.3255,19.3255,19.1299,19.1906,168400.0
2006-08-23 11:00:00,28.45,28.5,28.39,28.45,71200.0,19.1973,19.2311,19.1568,19.1973,71200.0
2006-08-23 11:05:00,28.45,28.46,28.36,28.4,65000.0,19.1973,19.2041,19.1366,19.1636,65000.0
2006-08-23 11:10:00,28.41,28.5,28.39,28.5,59800.0,19.1703,19.2311,19.1568,19.2311,59800.0
2006-08-23 11:15:00,28.5,28.53,28.46,28.47,51200.0,19.2311,19.2513,19.2041,19.2108,51200.0
2006-08-23 11:20:00,28.48,28.58,28.48,28.5,92000.0,19.2176,19.2851,19.2176,19.2311,92000.0
2006-08-23 11:25:00,28.5,28.53,28.48,28.53,50800.0,19.2311,19.2513,19.2176,19.2513,50800.0
2006-08-23 11:30:00,28.53,28.55,28.5,28.53,38200.0,19.2513,19.2648,19.2311,19.2513,38200.0
2006-08-23 11:35:00,28.53,28.58,28.5,28.5,63600.0,19.2513,19.2851,19.2311,19.2311,63600.0
2006-08-23 11:40:00,28.5,28.6,28.5,28.6,63400.0,19.2311,19.2986,19.2311,19.2986,63400.0
2006-08-23 11:45:00,28.6,28.61,28.48,28.55,62600.0,19.2986,19.3053,19.2176,19.2648,62600.0
2006-08-23 11:50:00,28.56,28.6,28.55,28.55,28200.0,19.2716,19.2986,19.2648,19.2648,28200.0
2006-08-23 11:55:00,28.55,28.56,28.5,28.51,33800.0,19.2648,19.2716,19.2311,19.2378,33800.0
2006-08-23 12:00:00,28.51,28.52,28.49,28.52,29600.0,19.2378,19.2446,19.2243,19.2446,29600.0
2006-08-23 12:05:00,28.52,28.58,28.52,28.54,33600.0,19.2446,19.2851,19.2446,19.2581,33600.0
2006-08-23 12:10:00,28.54,28.58,28.5,28.5,23600.0,19.2581,19.2851,19.2311,19.2311,23600.0
2006-08-23 12:15:00,28.5,28.5,28.41,28.46,52400.0,19.2311,19.2311,19.1703,19.2041,52400.0
2006-08-23 12:20:00,28.44,28.55,28.43,28.55,58200.0,19.1906,19.2648,19.1838,19.2648,58200.0
2006-08-23 12:25:00,28.54,28.55,28.49,28.53,47400.0,19.2581,19.2648,19.2243,19.2513,47400.0
2006-08-23 12:30:00,28.52,28.54,28.51,28.53,21000.0,19.2446,19.2581,19.2378,19.2513,21000.0
2006-08-23 12:35:00,28.54,28.56,28.54,28.55,29400.0,19.2581,19.2716,19.2581,19.2648,29400.0
2006-08-23 12:40:00,28.55,28.56,28.52,28.52,51800.0,19.2648,19.2716,19.2446,19.2446,51800.0
2006-08-23 12:45:00,28.53,28.54,28.5,28.51,22400.0,19.2513,19.2581,19.2311,19.2378,22400.0
2006-08-23 12:50:00,28.52,28.55,28.52,28.53,16400.0,19.2446,19.2648,19.2446,19.2513,16400.0
2006-08-23 12:55:00,28.53,28.53,28.5,28.52,17600.0,19.2513,19.2513,19.2311,19.2446,17600.0
2006-08-23 13:00:00,28.52,28.53,28.5,28.52,39600.0,19.2446,19.2513,19.2311,19.2446,39600.0
2006-08-23 13:05:00,28.52,28.52,28.42,28.44,45600.0,19.2446,19.2446,19.1771,19.1906,45600.0
2006-08-23 13:10:00,28.44,28.5,28.44,28.49,16800.0,19.1906,19.2311,19.1906,19.2243,16800.0
2006-08-23 13:15:00,28.5,28.53,28.48,28.52,26600.0,19.2311,19.2513,19.2176,19.2446,26600.0
2006-08-23 13:20:00,28.53,28.55,28.48,28.51,33400.0,19.2513,19.2648,19.2176,19.2378,33400.0
2006-08-23 13:25:00,28.5,28.52,28.47,28.51,22800.0,19.2311,19.2446,19.2108,19.2378,22800.0
2006-08-23 13:30:00,28.52,28.52,28.45,28.45,14800.0,19.2446,19.2446,19.1973,19.1973,14800.0
2006-08-23 13:35:00,28.45,28.46,28.35,28.35,61000.0,19.1973,19.2041,19.1299,19.1299,61000.0
2006-08-23 13:40:00,28.35,28.36,28.31,28.36,68400.0,19.1299,19.1366,19.1029,19.1366,68400.0
2006-08-23 13:45:00,28.34,28.4,28.34,28.39,29800.0,19.1231,19.1636,19.1231,19.1568,29800.0
2006-08-23 13:50:00,28.39,28.41,28.38,28.4,24000.0,19.1568,19.1703,19.1501,19.1636,24000.0
2006-08-23 13:55:00,28.4,28.42,28.38,28.41,22600.0,19.1636,19.1771,19.1501,19.1703,22600.0
2006-08-23 14:00:00,28.41,28.43,28.41,28.42,20400.0,19.1703,19.1838,19.1703,19.1771,20400.0
2006-08-23 14:05:00,28.42,28.42,28.37,28.38,21000.0,19.1771,19.1771,19.1434,19.1501,21000.0
2006-08-23 14:10:00,28.37,28.38,28.33,28.35,25200.0,19.1434,19.1501,19.1164,19.1299,25200.0
2006-08-23 14:15:00,28.35,28.35,28.25,28.28,32000.0,19.1299,19.1299,19.0624,19.0826,32000.0
2006-08-23 14:20:00,28.27,28.31,28.26,28.28,25000.0,19.0759,19.1029,19.0691,19.0826,25000.0
2006-08-23 14:25:00,28.29,28.31,28.27,28.3,14400.0,19.0894,19.1029,19.0759,19.0961,14400.0
2006-08-23 14:30:00,28.3,28.35,28.29,28.35,29400.0,19.0961,19.1299,19.0894,19.1299,29400.0
2006-08-23 14:35:00,28.36,28.39,28.34,28.35,19600.0,19.1366,19.1568,19.1231,19.1299,19600.0
2006-08-23 14:40:00,28.35,28.36,28.29,28.29,16400.0,19.1299,19.1366,19.0894,19.0894,16400.0
2006-08-23 14:45:00,28.3,28.32,28.25,28.31,22200.0,19.0961,19.1096,19.0624,19.1029,22200.0
2006-08-23 14:50:00,28.32,28.32,28.25,28.25,40000.0,19.1096,19.1096,19.0624,19.0624,40000.0
2006-08-23 14:55:00,28.25,28.28,28.19,28.2,55000.0,19.0624,19.0826,19.0219,19.0286,55000.0
2006-08-23 15:00:00,28.22,28.28,28.22,28.26,13200.0,19.0421,19.0826,19.0421,19.0691,13200.0
2006-08-23 15:05:00,28.26,28.35,28.22,28.23,100000.0,19.0691,19.1299,19.0421,19.0489,100000.0
2006-08-23 15:10:00,28.23,28.31,28.22,28.27,39600.0,19.0489,19.1029,19.0421,19.0759,39600.0
2006-08-23 15:15:00,28.25,28.37,28.22,28.34,45200.0,19.0624,19.1434,19.0421,19.1231,45200.0
2006-08-23 15:20:00,28.34,28.34,28.28,28.3,30400.0,19.1231,19.1231,19.0826,19.0961,30400.0
2006-08-23 15:25:00,28.3,28.31,28.24,28.26,38800.0,19.0961,19.1029,19.0556,19.0691,38800.0
2006-08-23 15:30:00,28.26,28.29,28.23,28.27,130800.0,19.0691,19.0894,19.0489,19.0759,130800.0
2006-08-23 15:35:00,28.26,28.32,28.25,28.28,34200.0,19.0691,19.1096,19.0624,19.0826,34200.0
2006-08-23 15:40:00,28.3,28.34,28.23,28.26,32400.0,19.0961,19.1231,19.0489,19.0691,32400.0
2006-08-23 15:45:00,28.28,28.37,28.25,28.26,53200.0,19.0826,19.1434,19.0624,19.0691,53200.0
2006-08-23 15:50:00,28.27,28.32,28.26,28.31,48400.0,19.0759,19.1096,19.0691,19.1029,48400.0
2006-08-23 15:55:00,28.32,28.36,28.31,28.31,107000.0,19.1096,19.1366,19.1029,19.1029,107000.0
2006-08-24 09:30:00,28.49,28.49,28.41,28.49,112400.0,19.2243,19.2243,19.1703,19.2243,112400.0
2006-08-24 09:35:00,28.47,28.64,28.47,28.64,74800.0,19.2108,19.3255,19.2108,19.3255,74800.0
2006-08-24 09:40:00,28.61,28.65,28.59,28.61,84000.0,19.3053,19.3323,19.2918,19.3053,84000.0
2006-08-24 09:45:00,28.61,28.75,28.61,28.7,115400.0,19.3053,19.3998,19.3053,19.366,115400.0
2006-08-24 09:50:00,28.71,28.73,28.66,28.66,93800.0,19.3728,19.3863,19.339,19.339,93800.0
2006-08-24 09:55:00,28.66,28.66,28.6,28.63,49800.0,19.339,19.339,19.2986,19.3188,49800.0
2006-08-24 10:00:00,28.63,28.63,28.5,28.5,67000.0,19.3188,19.3188,19.2311,19.2311,67000.0
2006-08-24 10:05:00,28.51,28.6,28.48,28.58,70800.0,19.2378,19.2986,19.2176,19.2851,70800.0
2006-08-24 10:10:00,28.58,28.65,28.56,28.61,57800.0,19.2851,19.3323,19.2716,19.3053,57800.0
2006-08-24 10:15:00,28.61,28.65,28.6,28.63,26800.0,19.3053,19.3323,19.2986,19.3188,26800.0
2006-08-24 10:20:00,28.63,28.63,28.59,28.6,29400.0,19.3188,19.3188,19.2918,19.2986,29400.0
2006-08-24 10:25:00,28.61,28.61,28.5,28.57,62400.0,19.3053,19.3053,19.2311,19.2783,62400.0
2006-08-24 10:30:00,28.56,28.57,28.5,28.52,62600.0,19.2716,19.2783,19.2311,19.2446,62600.0
2006-08-24 10:35:00,28.52,28.53,28.4,28.4,94000.0,19.2446,19.2513,19.1636,19.1636,94000.0
2006-08-24 10:40:00,28.39,28.43,28.38,28.38,71600.0,19.1568,19.1838,19.1501,19.1501,71600.0
2006-08-24 10:45:00,28.38,28.4,28.29,28.29,99600.0,19.1501,19.1636,19.0894,19.0894,99600.0
2006-08-24 10:50:00,28.29,28.33,28.24,28.32,91200.0,19.0894,19.1164,19.0556,19.1096,91200.0
2006-08-24 10:55:00,28.32,28.41,28.31,28.38,59200.0,19.1096,19.1703,19.1029,19.1501,59200.0
2006-08-24 11:00:00,28.38,28.41,28.36,28.38,38400.0,19.1501,19.1703,19.1366,19.1501,38400.0
2006-08-24 11:05:00,28.38,28.4,28.35,28.35,37800.0,19.1501,19.1636,19.1299,19.1299,37800.0
2006-08-24 11:10:00,28.35,28.4,28.32,28.33,36800.0,19.1299,19.1636,19.1096,19.1164,36800.0
2006-08-24 11:15:00,28.32,28.33,28.25,28.27,33600.0,19.1096,19.1164,19.0624,19.0759,33600.0
2006-08-24 11:20:00,28.27,28.27,28.21,28.23,53800.0,19.0759,19.0759,19.0354,19.0489,53800.0
2006-08-24 11:25:00,28.24,28.28,28.22,28.22,30800.0,19.0556,19.0826,19.0421,19.0421,30800.0
2006-08-24 11:30:00,28.22,28.27,28.2,28.25,44400.0,19.0421,19.0759,19.0286,19.0624,44400.0
2006-08-24 11:35:00,28.25,28.3,28.25,28.28,39800.0,19.0624,19.0961,19.0624,19.0826,39800.0
2006-08-24 11:40:00,28.29,28.34,28.26,28.29,35600.0,19.0894,19.1231,19.0691,19.0894,35600.0
2006-08-24 11:45:00,28.29,28.29,28.24,28.24,32800.0,19.0894,19.0894,19.0556,19.0556,32800.0
2006-08-24 11:50:00,28.23,28.27,28.22,28.23,35000.0,19.0489,19.0759,19.0421,19.0489,35000.0
2006-08-24 11:55:00,28.24,28.26,28.22,28.25,17600.0,19.0556,19.0691,19.0421,19.0624,17600.0
2006-08-24 12:00:00,28.24,28.26,28.22,28.22,35200.0,19.0556,19.0691,19.0421,19.0421,35200.0
2006-08-24 12:05:00,28.23,28.26,28.2,28.2,58600.0,19.0489,19.0691,19.0286,19.0286,58600.0
2006-08-24 12:10:00,28.21,28.26,28.2,28.22,44400.0,19.0354,19.0691,19.0286,19.0421,44400.0
2006-08-24 12:15:00,28.22,28.29,28.22,28.26,51600.0,19.0421,19.0894,19.0421,19.0691,51600.0
2006-08-24 12:20:00,28.25,28.3,28.24,28.27,19400.0,19.0624,19.0961,19.0556,19.0759,19400.0
2006-08-24 12:25:00,28.28,28.28,28.11,28.16,75400.0,19.0826,19.0826,18.9679,19.0016,75400.0
2006-08-24 12:30:00,28.16,28.16,28.07,28.08,40400.0,19.0016,19.0016,18.9409,18.9477,40400.0
2006-08-24 12:35:00,28.08,28.15,28.08,28.15,91400.0,18.9477,18.9949,18.9477,18.9949,91400.0
2006-08-24 12:40:00,28.16,28.2,28.08,28.08,79800.0,19.0016,19.0286,18.9477,18.9477,79800.0
2006-08-24 12:45:00,28.09,28.09,28.03,28.04,38400.0,18.9544,18.9544,18.9139,18.9207,38400.0
2006-08-24 12:50:00,28.05,28.07,28.01,28.05,36600.0,18.9274,18.9409,18.9004,18.9274,36600.0
2006-08-24 12:55:00,28.05,28.1,28.04,28.09,35600.0,18.9274,18.9612,18.9207,18.9544,35600.0
2006-08-24 13:00:00,28.1,28.1,28.01,28.03,20200.0,18.9612,18.9612,18.9004,18.9139,20200.0
2006-08-24 13:05:00,28.03,28.07,28.03,28.05,24800.0,18.9139,18.9409,18.9139,18.9274,24800.0
2006-08-24 13:10:00,28.05,28.13,28.04,28.08,31000.0,18.9274,18.9814,18.9207,18.9477,31000.0
2006-08-24 13:15:00,28.1,28.1,28.08,28.09,15800.0,18.9612,18.9612,18.9477,18.9544,15800.0
2006-08-24 13:20:00,28.08,28.17,28.08,28.16,62800.0,18.9477,19.0084,18.9477,19.0016,62800.0
2006-08-24 13:25:00,28.14,28.19,28.14,28.18,53000.0,18.9882,19.0219,18.9882,19.0151,53000.0
2006-08-24 13:30:00,28.19,28.27,28.19,28.21,50400.0,19.0219,19.0759,19.0219,19.0354,50400.0
2006-08-24 13:35:00,28.21,28.22,28.18,28.2,30800.0,19.0354,19.0421,19.0151,19.0286,30800.0
2006-08-24 13:40:00,28.21,28.21,28.19,28.2,7000.0,19.0354,19.0354,19.0219,19.0286,7000.0
2006-08-24 13:45:00,28.2,28.2,28.16,28.2,31200.0,19.0286,19.0286,19.0016,19.0286,31200.0
2006-08-24 13:50:00,28.2,28.2,28.18,28.2,19200.0,19.0286,19.0286,19.0151,19.0286,19200.0
2006-08-24 13:55:00,28.19,28.24,28.19,28.21,31600.0,19.0219,19.0556,19.0219,19.0354,31600.0
2006-08-24 14:00:00,28.22,28.27,28.21,28.27,40800.0,19.0421,19.0759,19.0354,19.0759,40800.0
2006-08-24 14:05:00,28.27,28.28,28.24,28.27,72600.0,19.0759,19.0826,19.0556,19.0759,72600.0
2006-08-24 14:10:00,28.28,28.36,28.28,28.3,110800.0,19.0826,19.1366,19.0826,19.0961,110800.0
2006-08-24 14:15:00,28.29,28.33,28.27,28.28,32800.0,19.0894,19.1164,19.0759,19.0826,32800.0
2006-08-24 14:20:00,28.28,28.33,28.25,28.33,67000.0,19.0826,19.1164,19.0624,19.1164,67000.0
2006-08-24 14:25:00,28.32,28.32,28.28,28.28,45000.0,19.1096,19.1096,19.0826,19.0826,45000.0
2006-08-24 14:30:00,28.27,28.29,28.25,28.27,19000.0,19.0759,19.0894,19.0624,19.0759,19000.0
2006-08-24 14:35:00,28.27,28.35,28.27,28.34,17200.0,19.0759,19.1299,19.0759,19.1231,17200.0
2006-08-24 14:40:00,28.34,28.35,28.28,28.32,24400.0,19.1231,19.1299,19.0826,19.1096,24400.0
2006-08-24 14:45:00,28.31,28.34,28.31,28.33,15400.0,19.1029,19.1231,19.1029,19.1164,15400.0
2006-08-24 14:50:00,28.32,28.32,28.25,28.3,21600.0,19.1096,19.1096,19.0624,19.0961,21600.0
2006-08-24 14:55:00,28.3,28.35,28.3,28.34,21800.0,19.0961,19.1299,19.0961,19.1231,21800.0
2006-08-24 15:00:00,28.35,28.35,28.3,28.34,28400.0,19.1299,19.1299,19.0961,19.1231,28400.0
2006-08-24 15:05:00,28.35,28.38,28.34,28.36,43400.0,19.1299,19.1501,19.1231,19.1366,43400.0
2006-08-24 15:10:00,28.36,28.36,28.32,28.35,30200.0,19.1366,19.1366,19.1096,19.1299,30200.0
2006-08-24 15:15:00,28.35,28.35,28.24,28.25,44200.0,19.1299,19.1299,19.0556,19.0624,44200.0
2006-08-24 15:20:00,28.25,28.27,28.23,28.25,37600.0,19.0624,19.0759,19.0489,19.0624,37600.0
2006-08-24 15:25:00,28.25,28.33,28.25,28.33,34600.0,19.0624,19.1164,19.0624,19.1164,34600.0
2006-08-24 15:30:00,28.33,28.36,28.3,28.33,37600.0,19.1164,19.1366,19.0961,19.1164,37600.0
2006-08-24 15:35:00,28.32,28.33,28.25,28.32,44400.0,19.1096,19.1164,19.0624,19.1096,44400.0
2006-08-24 15:40:00,28.32,28.32,28.28,28.3,61200.0,19.1096,19.1096,19.0826,19.0961,61200.0
2006-08-24 15:45:00,28.31,28.34,28.28,28.33,79800.0,19.1029,19.1231,19.0826,19.1164,79800.0
2006-08-24 15:50:00,28.33,28.35,28.26,28.3,99600.0,19.1164,19.1299,19.0691,19.0961,99600.0
2006-08-24 15:55:00,28.3,28.32,28.28,28.31,86000.0,19.0961,19.1096,19.0826,19.1029,86000.0
2006-08-25 09:30:00,28.45,28.63,28.45,28.51,95000.0,19.1973,19.3188,19.1973,19.2378,95000.0
2006-08-25 09:35:00,28.56,28.65,28.5,28.65,117800.0,19.2716,19.3323,19.2311,19.3323,117800.0
2006-08-25 09:40:00,28.65,28.66,28.56,28.63,124000.0,19.3323,19.339,19.2716,19.3188,124000.0
2006-08-25 09:45:00,28.64,28.65,28.59,28.63,95000.0,19.3255,19.3323,19.2918,19.3188,95000.0
2006-08-25 09:50:00,28.63,28.73,28.62,28.73,79200.0,19.3188,19.3863,19.312,19.3863,79200.0
2006-08-25 09:55:00,28.73,28.75,28.61,28.68,92400.0,19.3863,19.3998,19.3053,19.3525,92400.0
2006-08-25 10:00:00,28.68,28.73,28.63,28.68,84600.0,19.3525,19.3863,19.3188,19.3525,84600.0
2006-08-25 10:05:00,28.68,28.8,28.68,28.75,105400.0,19.3525,19.4335,19.3525,19.3998,105400.0
2006-08-25 10:10:00,28.74,28.8,28.73,28.79,379000.0,19.393,19.4335,19.3863,19.4268,379000.0
2006-08-25 10:15:00,28.79,28.83,28.66,28.69,123800.0,19.4268,19.4537,19.339,19.3593,123800.0
2006-08-25 10:20:00,28.69,28.74,28.68,28.73,93000.0,19.3593,19.393,19.3525,19.3863,93000.0
2006-08-25 10:25:00,28.72,28.74,28.7,28.74,97200.0,19.3795,19.393,19.366,19.393,97200.0
2006-08-25 10:30:00,28.74,28.84,28.74,28.83,101800.0,19.393,19.4605,19.393,19.4537,101800.0
2006-08-25 10:35:00,28.83,28.86,28.8,28.84,62200.0,19.4537,19.474,19.4335,19.4605,62200.0
2006-08-25 10:40:00,28.83,28.85,28.8,28.81,60800.0,19.4537,19.4672,19.4335,19.4403,60800.0
2006-08-25 10:45:00,28.8,28.84,28.78,28.81,100600.0,19.4335,19.4605,19.42,19.4403,100600.0
2006-08-25 10:50:00,28.83,28.9,28.83,28.89,94200.0,19.4537,19.501,19.4537,19.4942,94200.0
2006-08-25 10:55:00,28.9,28.9,28.86,28.86,86400.0,19.501,19.501,19.474,19.474,86400.0
2006-08-25 11:00:00,28.86,28.88,28.79,28.82,81600.0,19.474,19.4875,19.4268,19.447,81600.0
2006-08-25 11:05:00,28.8,28.85,28.76,28.8,88600.0,19.4335,19.4672,19.4065,19.4335,88600.0
2006-08-25 11:10:00,28.8,28.83,28.75,28.79,51600.0,19.4335,19.4537,19.3998,19.4268,51600.0
2006-08-25 11:15:00,28.78,28.79,28.75,28.78,19000.0,19.42,19.4268,19.3998,19.42,19000.0
2006-08-25 11:20:00,28.78,28.84,28.78,28.83,51400.0,19.42,19.4605,19.42,19.4537,51400.0
2006-08-25 11:25:00,28.83,28.85,28.79,28.85,53600.0,19.4537,19.4672,19.4268,19.4672,53600.0
2006-08-25 11:30:00,28.82,28.82,28.77,28.77,38800.0,19.447,19.447,19.4133,19.4133,38800.0
2006-08-25 11:35:00,28.79,28.8,28.73,28.74,40400.0,19.4268,19.4335,19.3863,19.393,40400.0
2006-08-25 11:40:00,28.73,28.75,28.72,28.73,23200.0,19.3863,19.3998,19.3795,19.3863,23200.0
2006-08-25 11:45:00,28.72,28.78,28.71,28.77,26400.0,19.3795,19.42,19.3728,19.4133,26400.0
2006-08-25 11:50:00,28.77,28.85,28.77,28.84,33600.0,19.4133,19.4672,19.4133,19.4605,33600.0
2006-08-25 11:55:00,28.83,28.86,28.81,28.81,62000.0,19.4537,19.474,19.4403,19.4403,62000.0
2006-08-25 12:00:00,28.82,28.83,28.78,28.79,55800.0,19.447,19.4537,19.42,19.4268,55800.0
2006-08-25 12:05:00,28.79,28.84,28.78,28.84,32600.0,19.4268,19.4605,19.42,19.4605,32600.0
2006-08-25 12:10:00,28.81,28.83,28.8,28.81,18200.0,19.4403,19.4537,19.4335,19.4403,18200.0
2006-08-25 12:15:00,28.81,28.81,28.78,28.78,36600.0,19.4403,19.4403,19.42,19.42,36600.0
2006-08-25 12:20:00,28.79,28.8,28.77,28.79,50600.0,19.4268,19.4335,19.4133,19.4268,50600.0
2006-08-25 12:25:00,28.79,28.8,28.78,28.78,10400.0,19.4268,19.4335,19.42,19.42,10400.0
2006-08-25 12:30:00,28.78,28.81,28.78,28.78,28200.0,19.42,19.4403,19.42,19.42,28200.0
2006-08-25 12:35:00,28.78,28.78,28.74,28.74,30400.0,19.42,19.42,19.393,19.393,30400.0
2006-08-25 12:40:00,28.74,28.77,28.73,28.76,19000.0,19.393,19.4133,19.3863,19.4065,19000.0
2006-08-25 12:45:00,28.75,28.78,28.74,28.77,32600.0,19.3998,19.42,19.393,19.4133,32600.0
2006-08-25 12:50:00,28.76,28.78,28.75,28.75,25400.0,19.4065,19.42,19.3998,19.3998,25400.0
2006-08-25 12:55:00,28.75,28.76,28.73,28.76,18200.0,19.3998,19.4065,19.3863,19.4065,18200.0
2006-08-25 13:00:00,28.77,28.77,28.74,28.75,13200.0,19.4133,19.4133,19.393,19.3998,13200.0
2006-08-25 13:05:00,28.75,28.79,28.75,28.79,24400.0,19.3998,19.4268,19.3998,19.4268,24400.0
2006-08-25 13:10:00,28.79,28.83,28.76,28.78,36000.0,19.4268,19.4537,19.4065,19.42,36000.0
2006-08-25 13:15:00,28.78,28.8,28.76,28.79,14600.0,19.42,19.4335,19.4065,19.4268,14600.0
2006-08-25 13:20:00,28.78,28.79,28.75,28.79,27800.0,19.42,19.4268,19.3998,19.4268,27800.0
2006-08-25 13:25:00,28.78,28.81,28.78,28.78,67200.0,19.42,19.4403,19.42,19.42,67200.0
2006-08-25 13:30:00,28.79,28.8,28.75,28.79,41000.0,19.4268,19.4335,19.3998,19.4268,41000.0
2006-08-25 13:35:00,28.8,28.81,28.75,28.77,52800.0,19.4335,19.4403,19.3998,19.4133,52800.0
2006-08-25 13:40:00,28.77,28.78,28.75,28.78,8800.0,19.4133,19.42,19.3998,19.42,8800.0
2006-08-25 13:45:00,28.78,28.79,28.76,28.77,9000.0,19.42,19.4268,19.4065,19.4133,9000.0
2006-08-25 13:50:00,28.77,28.79,28.76,28.78,18200.0,19.4133,19.4268,19.4065,19.42,18200.0
2006-08-25 13:55:00,28.76,28.79,28.75,28.75,13400.0,19.4065,19.4268,19.3998,19.3998,13400.0
2006-08-25 14:00:00,28.75,28.79,28.75,28.77,10800.0,19.3998,19.4268,19.3998,19.4133,10800.0
2006-08-25 14:05:00,28.76,28.78,28.75,28.75,14600.0,19.4065,19.42,19.3998,19.3998,14600.0
2006-08-25 14:10:00,28.77,28.78,28.76,28.77,14000.0,19.4133,19.42,19.4065,19.4133,14000.0
2006-08-25 14:15:00,28.77,28.77,28.72,28.73,18800.0,19.4133,19.4133,19.3795,19.3863,18800.0
2006-08-25 14:20:00,28.74,28.8,28.73,28.8,25600.0,19.393,19.4335,19.3863,19.4335,25600.0
2006-08-25 14:25:00,28.79,28.81,28.79,28.8,9200.0,19.4268,19.4403,19.4268,19.4335,9200.0
2006-08-25 14:30:00,28.8,28.81,28.78,28.8,30400.0,19.4335,19.4403,19.42,19.4335,30400.0
2006-08-25 14:35:00,28.8,28.83,28.79,28.81,35800.0,19.4335,19.4537,19.4268,19.4403,35800.0
2006-08-25 14:40:00,28.81,28.82,28.75,28.77,32000.0,19.4403,19.447,19.3998,19.4133,32000.0
2006-08-25 14:45:00,28.77,28.81,28.75,28.79,20800.0,19.4133,19.4403,19.3998,19.4268,20800.0
2006-08-25 14:50:00,28.78,28.78,28.73,28.78,21000.0,19.42,19.42,19.3863,19.42,21000.0
2006-08-25 14:55:00,28.78,28.78,28.75,28.76,17200.0,19.42,19.42,19.3998,19.4065,17200.0
2006-08-25 15:00:00,28.78,28.84,28.78,28.82,46600.0,19.42,19.4605,19.42,19.447,46600.0
2006-08-25 15:05:00,28.81,28.82,28.78,28.79,26200.0,19.4403,19.447,19.42,19.4268,26200.0
2006-08-25 15:10:00,28.78,28.79,28.75,28.76,20000.0,19.42,19.4268,19.3998,19.4065,20000.0
2006-08-25 15:15:00,28.77,28.79,28.75,28.79,26800.0,19.4133,19.4268,19.3998,19.4268,26800.0
2006-08-25 15:20:00,28.79,28.83,28.79,28.81,55800.0,19.4268,19.4537,19.4268,19.4403,55800.0
2006-08-25 15:25:00,28.82,28.83,28.76,28.76,62000.0,19.447,19.4537,19.4065,19.4065,62000.0
2006-08-25 15:30:00,28.77,28.79,28.75,28.78,41600.0,19.4133,19.4268,19.3998,19.42,41600.0
2006-08-25 15:35:00,28.78,28.8,28.77,28.79,40400.0,19.42,19.4335,19.4133,19.4268,40400.0
2006-08-25 15:40:00,28.79,28.79,28.73,28.75,48200.0,19.4268,19.4268,19.3863,19.3998,48200.0
2006-08-25 15:45:00,28.75,28.77,28.74,28.75,57400.0,19.3998,19.4133,19.393,19.3998,57400.0
2006-08-25 15:50:00,28.75,28.75,28.65,28.68,108400.0,19.3998,19.3998,19.3323,19.3525,108400.0
2006-08-25 15:55:00,28.68,28.72,28.67,28.71,100000.0,19.3525,19.3795,19.3458,19.3728,100000.0
2006-08-28 09:30:00,28.47,28.65,28.44,28.54,114600.0,19.2108,19.3323,19.1906,19.2581,114600.0
2006-08-28 09:35:00,28.52,28.54,28.38,28.38,48800.0,19.2446,19.2581,19.1501,19.1501,48800.0
2006-08-28 09:40:00,28.41,28.42,28.31,28.33,101200.0,19.1703,19.1771,19.1029,19.1164,101200.0
2006-08-28 09:45:00,28.31,28.32,28.18,28.24,152000.0,19.1029,19.1096,19.0151,19.0556,152000.0
2006-08-28 09:50:00,28.24,28.41,28.24,28.41,78600.0,19.0556,19.1703,19.0556,19.1703,78600.0
2006-08-28 09:55:00,28.38,28.56,28.36,28.43,87000.0,19.1501,19.2716,19.1366,19.1838,87000.0
2006-08-28 10:00:00,28.43,28.54,28.38,28.54,95600.0,19.1838,19.2581,19.1501,19.2581,95600.0
2006-08-28 10:05:00,28.53,28.6,28.53,28.55,73800.0,19.2513,19.2986,19.2513,19.2648,73800.0
2006-08-28 10:10:00,28.55,28.58,28.54,28.57,53000.0,19.2648,19.2851,19.2581,19.2783,53000.0
2006-08-28 10:15:00,28.58,28.61,28.51,28.55,57000.0,19.2851,19.3053,19.2378,19.2648,57000.0
2006-08-28 10:20:00,28.56,28.6,28.55,28.56,43400.0,19.2716,19.2986,19.2648,19.2716,43400.0
2006-08-28 10:25:00,28.57,28.6,28.55,28.57,49200.0,19.2783,19.2986,19.2648,19.2783,49200.0
2006-08-28 10:30:00,28.57,28.57,28.43,28.46,75800.0,19.2783,19.2783,19.1838,19.2041,75800.0
2006-08-28 10:35:00,28.46,28.49,28.42,28.43,73000.0,19.2041,19.2243,19.1771,19.1838,73000.0
2006-08-28 10:40:00,28.42,28.46,28.41,28.43,63000.0,19.1771,19.2041,19.1703,19.1838,63000.0
2006-08-28 10:45:00,28.43,28.43,28.36,28.39,43400.0,19.1838,19.1838,19.1366,19.1568,43400.0
2006-08-28 10:50:00,28.41,28.41,28.35,28.35,30800.0,19.1703,19.1703,19.1299,19.1299,30800.0
2006-08-28 10:55:00,28.35,28.38,28.34,28.37,30600.0,19.1299,19.1501,19.1231,19.1434,30600.0
2006-08-28 11:00:00,28.37,28.48,28.37,28.46,54800.0,19.1434,19.2176,19.1434,19.2041,54800.0
2006-08-28 11:05:00,28.46,28.46,28.4,28.43,79800.0,19.2041,19.2041,19.1636,19.1838,79800.0
2006-08-28 11:10:00,28.43,28.46,28.43,28.46,31400.0,19.1838,19.2041,19.1838,19.2041,31400.0
2006-08-28 11:15:00,28.46,28.52,28.45,28.5,42000.0,19.2041,19.2446,19.1973,19.2311,42000.0
2006-08-28 11:20:00,28.47,28.48,28.38,28.4,20600.0,19.2108,19.2176,19.1501,19.1636,20600.0
2006-08-28 11:25:00,28.39,28.43,28.37,28.4,27200.0,19.1568,19.1838,19.1434,19.1636,27200.0
2006-08-28 11:30:00,28.39,28.39,28.32,28.32,22600.0,19.1568,19.1568,19.1096,19.1096,22600.0
2006-08-28 11:35:00,28.32,28.34,28.3,28.33,25600.0,19.1096,19.1231,19.0961,19.1164,25600.0
2006-08-28 11:40:00,28.33,28.35,28.3,28.35,53600.0,19.1164,19.1299,19.0961,19.1299,53600.0
2006-08-28 11:45:00,28.33,28.38,28.33,28.36,21200.0,19.1164,19.1501,19.1164,19.1366,21200.0
2006-08-28 11:50:00,28.37,28.41,28.36,28.36,33600.0,19.1434,19.1703,19.1366,19.1366,33600.0
2006-08-28 11:55:00,28.36,28.4,28.33,28.35,29400.0,19.1366,19.1636,19.1164,19.1299,29400.0
2006-08-28 12:00:00,28.34,28.38,28.33,28.37,30400.0,19.1231,19.1501,19.1164,19.1434,30400.0
2006-08-28 12:05:00,28.38,28.39,28.36,28.36,30400.0,19.1501,19.1568,19.1366,19.1366,30400.0
2006-08-28 12:10:00,28.36,28.42,28.36,28.38,43000.0,19.1366,19.1771,19.1366,19.1501,43000.0
2006-08-28 12:15:00,28.4,28.43,28.39,28.41,23400.0,19.1636,19.1838,19.1568,19.1703,23400.0
2006-08-28 12:20:00,28.41,28.41,28.36,28.39,88400.0,19.1703,19.1703,19.1366,19.1568,88400.0
2006-08-28 12:25:00,28.38,28.38,28.35,28.36,61000.0,19.1501,19.1501,19.1299,19.1366,61000.0
2006-08-28 12:30:00,28.38,28.4,28.36,28.36,33400.0,19.1501,19.1636,19.1366,19.1366,33400.0
2006-08-28 12:35:00,28.36,28.36,28.32,28.35,45200.0,19.1366,19.1366,19.1096,19.1299,45200.0
2006-08-28 12:40:00,28.34,28.36,28.33,28.34,24800.0,19.1231,19.1366,19.1164,19.1231,24800.0
2006-08-28 12:45:00,28.34,28.37,28.33,28.34,37000.0,19.1231,19.1434,19.1164,19.1231,37000.0
2006-08-28 12:50:00,28.34,28.35,28.33,28.34,21400.0,19.1231,19.1299,19.1164,19.1231,21400.0
2006-08-28 12:55:00,28.34,28.35,28.33,28.35,12000.0,19.1231,19.1299,19.1164,19.1299,12000.0
2006-08-28 13:00:00,28.35,28.35,28.34,28.34,32200.0,19.1299,19.1299,19.1231,19.1231,32200.0
2006-08-28 13:05:00,28.34,28.35,28.31,28.33,50200.0,19.1231,19.1299,19.1029,19.1164,50200.0
2006-08-28 13:10:00,28.33,28.33,28.29,28.3,41600.0,19.1164,19.1164,19.0894,19.0961,41600.0
2006-08-28 13:15:00,28.3,28.31,28.25,28.26,25200.0,19.0961,19.1029,19.0624,19.0691,25200.0
2006-08-28 13:20:00,28.25,28.26,28.23,28.26,30200.0,19.0624,19.0691,19.0489,19.0691,30200.0
2006-08-28 13:25:00,28.26,28.26,28.23,28.24,19000.0,19.0691,19.0691,19.0489,19.0556,19000.0
2006-08-28 13:30:00,28.25,28.25,28.19,28.21,63000.0,19.0624,19.0624,19.0219,19.0354,63000.0
2006-08-28 13:35:00,28.22,28.24,28.2,28.21,17800.0,19.0421,19.0556,19.0286,19.0354,17800.0
2006-08-28 13:40:00,28.22,28.22,28.18,28.18,13600.0,19.0421,19.0421,19.0151,19.0151,13600.0
2006-08-28 13:45:00,28.2,28.25,28.18,28.24,21600.0,19.0286,19.0624,19.0151,19.0556,21600.0
2006-08-28 13:50:00,28.24,28.28,28.23,28.27,26400.0,19.0556,19.0826,19.0489,19.0759,26400.0
2006-08-28 13:55:00,28.26,28.32,28.24,28.27,41600.0,19.0691,19.1096,19.0556,19.0759,41600.0
2006-08-28 14:00:00,28.27,28.32,28.25,28.26,27000.0,19.0759,19.1096,19.0624,19.0691,27000.0
2006-08-28 14:05:00,28.25,28.25,28.21,28.24,13600.0,19.0624,19.0624,19.0354,19.0556,13600.0
2006-08-28 14:10:00,28.24,28.36,28.24,28.35,32400.0,19.0556,19.1366,19.0556,19.1299,32400.0
2006-08-28 14:15:00,28.35,28.35,28.23,28.24,20600.0,19.1299,19.1299,19.0489,19.0556,20600.0
2006-08-28 14:20:00,28.23,28.28,28.22,28.28,21600.0,19.0489,19.0826,19.0421,19.0826,21600.0
2006-08-28 14:25:00,28.29,28.29,28.23,28.25,13400.0,19.0894,19.0894,19.0489,19.0624,13400.0
2006-08-28 14:30:00,28.25,28.27,28.22,28.22,10400.0,19.0624,19.0759,19.0421,19.0421,10400.0
2006-08-28 14:35:00,28.23,28.24,28.21,28.23,10200.0,19.0489,19.0556,19.0354,19.0489,10200.0
2006-08-28 14:40:00,28.23,28.24,28.21,28.21,8200.0,19.0489,19.0556,19.0354,19.0354,8200.0
2006-08-28 14:45:00,28.22,28.23,28.21,28.21,10000.0,19.0421,19.0489,19.0354,19.0354,10000.0
2006-08-28 14:50:00,28.21,28.25,28.2,28.25,24000.0,19.0354,19.0624,19.0286,19.0624,24000.0
2006-08-28 14:55:00,28.25,28.31,28.25,28.26,25400.0,19.0624,19.1029,19.0624,19.0691,25400.0
2006-08-28 15:00:00,28.27,28.28,28.24,28.26,21400.0,19.0759,19.0826,19.0556,19.0691,21400.0
2006-08-28 15:05:00,28.25,28.29,28.25,28.27,21400.0,19.0624,19.0894,19.0624,19.0759,21400.0
2006-08-28 15:10:00,28.27,28.28,28.23,28.24,16600.0,19.0759,19.0826,19.0489,19.0556,16600.0
2006-08-28 15:15:00,28.24,28.25,28.21,28.24,19800.0,19.0556,19.0624,19.0354,19.0556,19800.0
2006-08-28 15:20:00,28.24,28.28,28.23,28.25,28000.0,19.0556,19.0826,19.0489,19.0624,28000.0
2006-08-28 15:25:00,28.25,28.29,28.25,28.28,29200.0,19.0624,19.0894,19.0624,19.0826,29200.0
2006-08-28 15:30:00,28.28,28.33,28.28,28.28,49800.0,19.0826,19.1164,19.0826,19.0826,49800.0
2006-08-28 15:35:00,28.28,28.29,28.25,28.27,57200.0,19.0826,19.0894,19.0624,19.0759,57200.0
2006-08-28 15:40:00,28.28,28.3,28.24,28.3,71000.0,19.0826,19.0961,19.0556,19.0961,71000.0
2006-08-28 15:45:00,28.3,28.31,28.26,28.29,46400.0,19.0961,19.1029,19.0691,19.0894,46400.0
2006-08-28 15:50:00,28.29,28.31,28.27,28.29,68800.0,19.0894,19.1029,19.0759,19.0894,68800.0
2006-08-28 15:55:00,28.29,28.31,28.25,28.28,130400.0,19.0894,19.1029,19.0624,19.0826,130400.0
2006-08-29 09:30:00,28.28,28.3,28.16,28.24,101400.0,19.0826,19.0961,19.0016,19.0556,101400.0
2006-08-29 09:35:00,28.24,28.24,28.06,28.12,142800.0,19.0556,19.0556,18.9342,18.9747,142800.0
2006-08-29 09:40:00,28.12,28.22,28.1,28.2,64000.0,18.9747,19.0421,18.9612,19.0286,64000.0
2006-08-29 09:45:00,28.23,28.23,28.09,28.17,75400.0,19.0489,19.0489,18.9544,19.0084,75400.0
2006-08-29 09:50:00,28.17,28.29,28.15,28.2,81400.0,19.0084,19.0894,18.9949,19.0286,81400.0
2006-08-29 09:55:00,28.21,28.29,28.19,28.23,59200.0,19.0354,19.0894,19.0219,19.0489,59200.0
2006-08-29 10:00:00,28.23,28.26,28.13,28.22,39000.0,19.0489,19.0691,18.9814,19.0421,39000.0
2006-08-29 10:05:00,28.23,28.27,28.16,28.17,61800.0,19.0489,19.0759,19.0016,19.0084,61800.0
2006-08-29 10:10:00,28.17,28.22,28.13,28.18,63800.0,19.0084,19.0421,18.9814,19.0151,63800.0
2006-08-29 10:15:00,28.18,28.19,28.1,28.1,90800.0,19.0151,19.0219,18.9612,18.9612,90800.0
2006-08-29 10:20:00,28.09,28.1,27.95,28.0,187600.0,18.9544,18.9612,18.8599,18.8937,187600.0
2006-08-29 10:25:00,27.97,28.06,27.93,28.02,84200.0,18.8734,18.9342,18.8465,18.9072,84200.0
2006-08-29 10:30:00,28.0,28.05,27.93,27.96,59200.0,18.8937,18.9274,18.8465,18.8667,59200.0
2006-08-29 10:35:00,27.95,27.96,27.88,27.89,73600.0,18.8599,18.8667,18.8127,18.8195,73600.0
2006-08-29 10:40:00,27.89,27.97,27.89,27.93,72400.0,18.8195,18.8734,18.8195,18.8465,72400.0
2006-08-29 10:45:00,27.93,28.0,27.92,27.94,55600.0,18.8465,18.8937,18.8397,18.8532,55600.0
2006-08-29 10:50:00,27.95,27.99,27.85,27.87,106600.0,18.8599,18.8869,18.7925,18.806,106600.0
2006-08-29 10:55:00,27.91,27.95,27.85,27.95,48400.0,18.833,18.8599,18.7925,18.8599,48400.0
2006-08-29 11:00:00,27.95,27.99,27.93,27.98,64600.0,18.8599,18.8869,18.8465,18.8802,64600.0
2006-08-29 11:05:00,27.98,28.0,27.95,27.96,71800.0,18.8802,18.8937,18.8599,18.8667,71800.0
2006-08-29 11:10:00,27.95,28.01,27.93,28.01,29600.0,18.8599,18.9004,18.8465,18.9004,29600.0
2006-08-29 11:15:00,28.0,28.05,28.0,28.03,40000.0,18.8937,18.9274,18.8937,18.9139,40000.0
2006-08-29 11:20:00,28.03,28.06,27.99,28.02,31600.0,18.9139,18.9342,18.8869,18.9072,31600.0
2006-08-29 11:25:00,28.0,28.01,27.96,27.99,18000.0,18.8937,18.9004,18.8667,18.8869,18000.0
2006-08-29 11:30:00,27.99,28.0,27.93,27.93,27000.0,18.8869,18.8937,18.8465,18.8465,27000.0
2006-08-29 11:35:00,27.93,27.94,27.91,27.93,25600.0,18.8465,18.8532,18.833,18.8465,25600.0
2006-08-29 11:40:00,27.91,27.92,27.82,27.91,87800.0,18.833,18.8397,18.7722,18.833,87800.0
2006-08-29 11:45:00,27.92,27.98,27.92,27.95,40800.0,18.8397,18.8802,18.8397,18.8599,40800.0
2006-08-29 11:50:00,27.97,27.99,27.95,27.96,19600.0,18.8734,18.8869,18.8599,18.8667,19600.0
2006-08-29 11:55:00,27.96,27.97,27.93,27.96,16000.0,18.8667,18.8734,18.8465,18.8667,16000.0
2006-08-29 12:00:00,27.96,27.98,27.94,27.95,16800.0,18.8667,18.8802,18.8532,18.8599,16800.0
2006-08-29 12:05:00,27.94,27.96,27.93,27.95,19600.0,18.8532,18.8667,18.8465,18.8599,19600.0
2006-08-29 12:10:00,27.93,27.98,27.92,27.98,21000.0,18.8465,18.8802,18.8397,18.8802,21000.0
2006-08-29 12:15:00,27.98,27.99,27.95,27.95,9200.0,18.8802,18.8869,18.8599,18.8599,9200.0
2006-08-29 12:20:00,27.96,27.99,27.96,27.99,11200.0,18.8667,18.8869,18.8667,18.8869,11200.0
2006-08-29 12:25:00,27.97,27.99,27.93,27.93,13400.0,18.8734,18.8869,18.8465,18.8465,13400.0
2006-08-29 12:30:00,27.93,27.94,27.92,27.93,17000.0,18.8465,18.8532,18.8397,18.8465,17000.0
2006-08-29 12:35:00,27.92,27.93,27.91,27.93,15400.0,18.8397,18.8465,18.833,18.8465,15400.0
2006-08-29 12:40:00,27.93,27.98,27.92,27.97,17800.0,18.8465,18.8802,18.8397,18.8734,17800.0
2006-08-29 12:45:00,27.97,27.97,27.92,27.92,11800.0,18.8734,18.8734,18.8397,18.8397,11800.0
2006-08-29 12:50:00,27.93,27.95,27.92,27.93,19400.0,18.8465,18.8599,18.8397,18.8465,19400.0
2006-08-29 12:55:00,27.93,27.94,27.92,27.93,13400.0,18.8465,18.8532,18.8397,18.8465,13400.0
2006-08-29 13:00:00,27.93,27.96,27.93,27.93,12400.0,18.8465,18.8667,18.8465,18.8465,12400.0
2006-08-29 13:05:00,27.93,27.95,27.92,27.93,26600.0,18.8465,18.8599,18.8397,18.8465,26600.0
2006-08-29 13:10:00,27.93,27.99,27.92,27.97,21000.0,18.8465,18.8869,18.8397,18.8734,21000.0
2006-08-29 13:15:00,27.96,27.98,27.93,27.95,39000.0,18.8667,18.8802,18.8465,18.8599,39000.0
2006-08-29 13:20:00,27.96,27.96,27.93,27.96,12600.0,18.8667,18.8667,18.8465,18.8667,12600.0
2006-08-29 13:25:00,27.97,27.98,27.96,27.98,19200.0,18.8734,18.8802,18.8667,18.8802,19200.0
2006-08-29 13:30:00,27.98,27.98,27.93,27.95,24000.0,18.8802,18.8802,18.8465,18.8599,24000.0
2006-08-29 13:35:00,27.94,27.98,27.94,27.98,13200.0,18.8532,18.8802,18.8532,18.8802,13200.0
2006-08-29 13:40:00,27.98,28.0,27.94,27.95,47200.0,18.8802,18.8937,18.8532,18.8599,47200.0
2006-08-29 13:45:00,27.95,27.97,27.94,27.97,25200.0,18.8599,18.8734,18.8532,18.8734,25200.0
2006-08-29 13:50:00,27.96,27.98,27.93,27.93,38200.0,18.8667,18.8802,18.8465,18.8465,38200.0
2006-08-29 13:55:00,27.93,27.95,27.93,27.95,17000.0,18.8465,18.8599,18.8465,18.8599,17000.0
2006-08-29 14:00:00,27.95,27.97,27.88,27.95,67200.0,18.8599,18.8734,18.8127,18.8599,67200.0
2006-08-29 14:05:00,27.96,28.09,27.95,28.08,114000.0,18.8667,18.9544,18.8599,18.9477,114000.0
2006-08-29 14:10:00,28.08,28.17,28.05,28.13,68200.0,18.9477,19.0084,18.9274,18.9814,68200.0
2006-08-29 14:15:00,28.13,28.26,28.13,28.22,98600.0,18.9814,19.0691,18.9814,19.0421,98600.0
2006-08-29 14:20:00,28.21,28.26,28.18,28.23,62800.0,19.0354,19.0691,19.0151,19.0489,62800.0
2006-08-29 14:25:00,28.23,28.24,28.11,28.22,55800.0,19.0489,19.0556,18.9679,19.0421,55800.0
2006-08-29 14:30:00,28.22,28.29,28.21,28.26,39600.0,19.0421,19.0894,19.0354,19.0691,39600.0
2006-08-29 14:35:00,28.26,28.35,28.25,28.35,73800.0,19.0691,19.1299,19.0624,19.1299,73800.0
2006-08-29 14:40:00,28.35,28.39,28.27,28.28,58800.0,19.1299,19.1568,19.0759,19.0826,58800.0
2006-08-29 14:45:00,28.27,28.36,28.25,28.34,30600.0,19.0759,19.1366,19.0624,19.1231,30600.0
2006-08-29 14:50:00,28.34,28.39,28.27,28.27,54000.0,19.1231,19.1568,19.0759,19.0759,54000.0
2006-08-29 14:55:00,28.27,28.34,28.25,28.33,30600.0,19.0759,19.1231,19.0624,19.1164,30600.0
2006-08-29 15:00:00,28.32,28.37,28.28,28.33,38600.0,19.1096,19.1434,19.0826,19.1164,38600.0
2006-08-29 15:05:00,28.35,28.37,28.31,28.32,23600.0,19.1299,19.1434,19.1029,19.1096,23600.0
2006-08-29 15:10:00,28.33,28.33,28.25,28.28,30400.0,19.1164,19.1164,19.0624,19.0826,30400.0
2006-08-29 15:15:00,28.28,28.33,28.26,28.32,43000.0,19.0826,19.1164,19.0691,19.1096,43000.0
2006-08-29 15:20:00,28.32,28.41,28.31,28.37,92600.0,19.1096,19.1703,19.1029,19.1434,92600.0
2006-08-29 15:25:00,28.37,28.43,28.35,28.4,49600.0,19.1434,19.1838,19.1299,19.1636,49600.0
2006-08-29 15:30:00,28.4,28.46,28.4,28.44,65600.0,19.1636,19.2041,19.1636,19.1906,65600.0
2006-08-29 15:35:00,28.44,28.47,28.41,28.45,74200.0,19.1906,19.2108,19.1703,19.1973,74200.0
2006-08-29 15:40:00,28.45,28.46,28.42,28.45,36400.0,19.1973,19.2041,19.1771,19.1973,36400.0
2006-08-29 15:45:00,28.45,28.49,28.45,28.46,61600.0,19.1973,19.2243,19.1973,19.2041,61600.0
2006-08-29 15:50:00,28.46,28.51,28.46,28.5,77200.0,19.2041,19.2378,19.2041,19.2311,77200.0
2006-08-29 15:55:00,28.51,28.51,28.47,28.5,381000.0,19.2378,19.2378,19.2108,19.2311,381000.0
2006-08-30 09:30:00,28.72,28.8,28.69,28.77,125200.0,19.3795,19.4335,19.3593,19.4133,125200.0
2006-08-30 09:35:00,28.77,28.81,28.73,28.74,76600.0,19.4133,19.4403,19.3863,19.393,76600.0
2006-08-30 09:40:00,28.73,28.75,28.55,28.61,131400.0,19.3863,19.3998,19.2648,19.3053,131400.0
2006-08-30 09:45:00,28.58,28.65,28.54,28.61,133400.0,19.2851,19.3323,19.2581,19.3053,133400.0
2006-08-30 09:50:00,28.59,28.6,28.5,28.53,139800.0,19.2918,19.2986,19.2311,19.2513,139800.0
2006-08-30 09:55:00,28.53,28.66,28.49,28.63,99000.0,19.2513,19.339,19.2243,19.3188,99000.0
2006-08-30 10:00:00,28.65,28.68,28.6,28.68,88400.0,19.3323,19.3525,19.2986,19.3525,88400.0
2006-08-30 10:05:00,28.67,28.75,28.67,28.75,66800.0,19.3458,19.3998,19.3458,19.3998,66800.0
2006-08-30 10:10:00,28.73,28.77,28.72,28.74,96000.0,19.3863,19.4133,19.3795,19.393,96000.0
2006-08-30 10:15:00,28.74,28.89,28.72,28.84,159200.0,19.393,19.4942,19.3795,19.4605,159200.0
2006-08-30 10:20:00,28.82,28.86,28.79,28.85,89200.0,19.447,19.474,19.4268,19.4672,89200.0
2006-08-30 10:25:00,28.85,28.86,28.8,28.8,38600.0,19.4672,19.474,19.4335,19.4335,38600.0
2006-08-30 10:30:00,28.8,28.8,28.68,28.68,68800.0,19.4335,19.4335,19.3525,19.3525,68800.0
2006-08-30 10:35:00,28.68,28.75,28.66,28.74,119000.0,19.3525,19.3998,19.339,19.393,119000.0
2006-08-30 10:40:00,28.75,28.77,28.7,28.71,50800.0,19.3998,19.4133,19.366,19.3728,50800.0
2006-08-30 10:45:00,28.72,28.75,28.7,28.72,58800.0,19.3795,19.3998,19.366,19.3795,58800.0
2006-08-30 10:50:00,28.71,28.74,28.68,28.71,38800.0,19.3728,19.393,19.3525,19.3728,38800.0
2006-08-30 10:55:00,28.69,28.73,28.68,28.69,40800.0,19.3593,19.3863,19.3525,19.3593,40800.0
2006-08-30 11:00:00,28.68,28.72,28.67,28.69,82400.0,19.3525,19.3795,19.3458,19.3593,82400.0
2006-08-30 11:05:00,28.7,28.73,28.68,28.73,69600.0,19.366,19.3863,19.3525,19.3863,69600.0
2006-08-30 11:10:00,28.73,28.79,28.7,28.78,81200.0,19.3863,19.4268,19.366,19.42,81200.0
2006-08-30 11:15:00,28.77,28.8,28.77,28.79,23000.0,19.4133,19.4335,19.4133,19.4268,23000.0
2006-08-30 11:20:00,28.79,28.82,28.77,28.81,43600.0,19.4268,19.447,19.4133,19.4403,43600.0
2006-08-30 11:25:00,28.82,28.86,28.81,28.84,53600.0,19.447,19.474,19.4403,19.4605,53600.0
2006-08-30 11:30:00,28.82,28.83,28.78,28.8,41000.0,19.447,19.4537,19.42,19.4335,41000.0
2006-08-30 11:35:00,28.78,28.81,28.74,28.75,48600.0,19.42,19.4403,19.393,19.3998,48600.0
2006-08-30 11:40:00,28.74,28.75,28.71,28.73,15200.0,19.393,19.3998,19.3728,19.3863,15200.0
2006-08-30 11:45:00,28.71,28.73,28.65,28.65,41000.0,19.3728,19.3863,19.3323,19.3323,41000.0
2006-08-30 11:50:00,28.65,28.68,28.63,28.66,25600.0,19.3323,19.3525,19.3188,19.339,25600.0
2006-08-30 11:55:00,28.68,28.69,28.64,28.67,23800.0,19.3525,19.3593,19.3255,19.3458,23800.0
2006-08-30 12:00:00,28.68,28.69,28.65,28.67,24800.0,19.3525,19.3593,19.3323,19.3458,24800.0
2006-08-30 12:05:00,28.64,28.64,28.59,28.6,33800.0,19.3255,19.3255,19.2918,19.2986,33800.0
2006-08-30 12:10:00,28.6,28.6,28.54,28.54,22800.0,19.2986,19.2986,19.2581,19.2581,22800.0
2006-08-30 12:15:00,28.54,28.55,28.49,28.55,52800.0,19.2581,19.2648,19.2243,19.2648,52800.0
2006-08-30 12:20:00,28.55,28.55,28.44,28.45,42800.0,19.2648,19.2648,19.1906,19.1973,42800.0
2006-08-30 12:25:00,28.44,28.52,28.43,28.51,52400.0,19.1906,19.2446,19.1838,19.2378,52400.0
2006-08-30 12:30:00,28.51,28.57,28.5,28.52,32200.0,19.2378,19.2783,19.2311,19.2446,32200.0
2006-08-30 12:35:00,28.53,28.6,28.51,28.58,30400.0,19.2513,19.2986,19.2378,19.2851,30400.0
2006-08-30 12:40:00,28.57,28.58,28.49,28.49,35200.0,19.2783,19.2851,19.2243,19.2243,35200.0
2006-08-30 12:45:00,28.49,28.52,28.48,28.51,46000.0,19.2243,19.2446,19.2176,19.2378,46000.0
2006-08-30 12:50:00,28.5,28.5,28.43,28.46,58800.0,19.2311,19.2311,19.1838,19.2041,58800.0
2006-08-30 12:55:00,28.46,28.49,28.43,28.47,39400.0,19.2041,19.2243,19.1838,19.2108,39400.0
2006-08-30 13:00:00,28.49,28.49,28.33,28.34,49000.0,19.2243,19.2243,19.1164,19.1231,49000.0
2006-08-30 13:05:00,28.34,28.36,28.34,28.36,32800.0,19.1231,19.1366,19.1231,19.1366,32800.0
2006-08-30 13:10:00,28.35,28.39,28.31,28.31,44800.0,19.1299,19.1568,19.1029,19.1029,44800.0
2006-08-30 13:15:00,28.32,28.4,28.31,28.4,42600.0,19.1096,19.1636,19.1029,19.1636,42600.0
2006-08-30 13:20:00,28.4,28.46,28.39,28.46,26800.0,19.1636,19.2041,19.1568,19.2041,26800.0
2006-08-30 13:25:00,28.46,28.46,28.38,28.42,45400.0,19.2041,19.2041,19.1501,19.1771,45400.0
2006-08-30 13:30:00,28.41,28.53,28.41,28.53,42200.0,19.1703,19.2513,19.1703,19.2513,42200.0
2006-08-30 13:35:00,28.52,28.6,28.52,28.59,72800.0,19.2446,19.2986,19.2446,19.2918,72800.0
2006-08-30 13:40:00,28.6,28.61,28.57,28.6,37400.0,19.2986,19.3053,19.2783,19.2986,37400.0
2006-08-30 13:45:00,28.59,28.59,28.55,28.57,26200.0,19.2918,19.2918,19.2648,19.2783,26200.0
2006-08-30 13:50:00,28.58,28.58,28.57,28.57,18800.0,19.2851,19.2851,19.2783,19.2783,18800.0
2006-08-30 13:55:00,28.58,28.58,28.55,28.56,27200.0,19.2851,19.2851,19.2648,19.2716,27200.0
2006-08-30 14:00:00,28.55,28.58,28.5,28.53,44200.0,19.2648,19.2851,19.2311,19.2513,44200.0
2006-08-30 14:05:00,28.52,28.61,28.5,28.61,48400.0,19.2446,19.3053,19.2311,19.3053,48400.0
2006-08-30 14:10:00,28.61,28.7,28.6,28.62,79000.0,19.3053,19.366,19.2986,19.312,79000.0
2006-08-30 14:15:00,28.64,28.68,28.6,28.63,105200.0,19.3255,19.3525,19.2986,19.3188,105200.0
2006-08-30 14:20:00,28.64,28.69,28.61,28.61,45400.0,19.3255,19.3593,19.3053,19.3053,45400.0
2006-08-30 14:25:00,28.61,28.61,28.55,28.57,34000.0,19.3053,19.3053,19.2648,19.2783,34000.0
2006-08-30 14:30:00,28.55,28.57,28.46,28.49,27800.0,19.2648,19.2783,19.2041,19.2243,27800.0
2006-08-30 14:35:00,28.49,28.52,28.48,28.5,25600.0,19.2243,19.2446,19.2176,19.2311,25600.0
2006-08-30 14:40:00,28.5,28.5,28.43,28.43,35400.0,19.2311,19.2311,19.1838,19.1838,35400.0
2006-08-30 14:45:00,28.43,28.54,28.4,28.54,72600.0,19.1838,19.2581,19.1636,19.2581,72600.0
2006-08-30 14:50:00,28.55,28.55,28.46,28.52,35800.0,19.2648,19.2648,19.2041,19.2446,35800.0
2006-08-30 14:55:00,28.52,28.52,28.45,28.5,21800.0,19.2446,19.2446,19.1973,19.2311,21800.0
2006-08-30 15:00:00,28.5,28.55,28.48,28.49,24800.0,19.2311,19.2648,19.2176,19.2243,24800.0
2006-08-30 15:05:00,28.49,28.58,28.49,28.53,35200.0,19.2243,19.2851,19.2243,19.2513,35200.0
2006-08-30 15:10:00,28.52,28.58,28.48,28.57,63400.0,19.2446,19.2851,19.2176,19.2783,63400.0
2006-08-30 15:15:00,28.57,28.6,28.55,28.56,53000.0,19.2783,19.2986,19.2648,19.2716,53000.0
2006-08-30 15:20:00,28.56,28.63,28.56,28.59,75200.0,19.2716,19.3188,19.2716,19.2918,75200.0
2006-08-30 15:25:00,28.59,28.6,28.49,28.53,106600.0,19.2918,19.2986,19.2243,19.2513,106600.0
2006-08-30 15:30:00,28.54,28.58,28.53,28.56,43200.0,19.2581,19.2851,19.2513,19.2716,43200.0
2006-08-30 15:35:00,28.56,28.57,28.52,28.57,43000.0,19.2716,19.2783,19.2446,19.2783,43000.0
2006-08-30 15:40:00,28.57,28.58,28.53,28.58,44400.0,19.2783,19.2851,19.2513,19.2851,44400.0
2006-08-30 15:45:00,28.59,28.59,28.54,28.56,60000.0,19.2918,19.2918,19.2581,19.2716,60000.0
2006-08-30 15:50:00,28.56,28.57,28.52,28.52,74600.0,19.2716,19.2783,19.2446,19.2446,74600.0
2006-08-30 15:55:00,28.52,28.54,28.5,28.53,81000.0,19.2446,19.2581,19.2311,19.2513,81000.0
2006-08-31 09:30:00,28.99,29.06,28.95,28.97,182000.0,19.5617,19.6089,19.5347,19.5482,182000.0
2006-08-31 09:35:00,28.96,29.09,28.95,29.09,120200.0,19.5415,19.6292,19.5347,19.6292,120200.0
2006-08-31 09:40:00,29.1,29.25,29.04,29.23,128000.0,19.6359,19.7372,19.5955,19.7237,128000.0
2006-08-31 09:45:00,29.23,29.25,29.19,29.23,105400.0,19.7237,19.7372,19.6967,19.7237,105400.0
2006-08-31 09:50:00,29.22,29.29,29.21,29.25,113200.0,19.7169,19.7641,19.7102,19.7372,113200.0
2006-08-31 09:55:00,29.25,29.27,29.23,29.24,124800.0,19.7372,19.7506,19.7237,19.7304,124800.0
2006-08-31 10:00:00,29.25,29.4,29.24,29.35,205000.0,19.7372,19.8384,19.7304,19.8046,205000.0
2006-08-31 10:05:00,29.34,29.34,29.25,29.32,92400.0,19.7979,19.7979,19.7372,19.7844,92400.0
2006-08-31 10:10:00,29.32,29.35,29.22,29.25,79200.0,19.7844,19.8046,19.7169,19.7372,79200.0
2006-08-31 10:15:00,29.25,29.29,29.23,29.23,182000.0,19.7372,19.7641,19.7237,19.7237,182000.0
2006-08-31 10:20:00,29.23,29.27,29.2,29.25,116600.0,19.7237,19.7506,19.7034,19.7372,116600.0
2006-08-31 10:25:00,29.24,29.25,29.22,29.24,57000.0,19.7304,19.7372,19.7169,19.7304,57000.0
2006-08-31 10:30:00,29.23,29.25,29.12,29.12,170400.0,19.7237,19.7372,19.6494,19.6494,170400.0
2006-08-31 10:35:00,29.12,29.12,29.04,29.05,75600.0,19.6494,19.6494,19.5955,19.6022,75600.0
2006-08-31 10:40:00,29.05,29.11,29.03,29.08,62200.0,19.6022,19.6427,19.5887,19.6224,62200.0
2006-08-31 10:45:00,29.08,29.1,29.05,29.1,49600.0,19.6224,19.6359,19.6022,19.6359,49600.0
2006-08-31 10:50:00,29.1,29.14,29.08,29.13,59400.0,19.6359,19.6629,19.6224,19.6562,59400.0
2006-08-31 10:55:00,29.13,29.15,29.06,29.06,42200.0,19.6562,19.6697,19.6089,19.6089,42200.0
2006-08-31 11:00:00,29.06,29.15,29.05,29.14,43400.0,19.6089,19.6697,19.6022,19.6629,43400.0
2006-08-31 11:05:00,29.14,29.14,29.1,29.11,28600.0,19.6629,19.6629,19.6359,19.6427,28600.0
2006-08-31 11:10:00,29.11,29.13,29.09,29.1,26000.0,19.6427,19.6562,19.6292,19.6359,26000.0
2006-08-31 11:15:00,29.09,29.1,29.06,29.09,28000.0,19.6292,19.6359,19.6089,19.6292,28000.0
2006-08-31 11:20:00,29.08,29.11,29.05,29.11,42600.0,19.6224,19.6427,19.6022,19.6427,42600.0
2006-08-31 11:25:00,29.11,29.11,29.06,29.06,22200.0,19.6427,19.6427,19.6089,19.6089,22200.0
2006-08-31 11:30:00,29.06,29.1,29.06,29.1,22600.0,19.6089,19.6359,19.6089,19.6359,22600.0
2006-08-31 11:35:00,29.09,29.11,29.08,29.08,26800.0,19.6292,19.6427,19.6224,19.6224,26800.0
2006-08-31 11:40:00,29.08,29.14,29.06,29.13,33600.0,19.6224,19.6629,19.6089,19.6562,33600.0
2006-08-31 11:45:00,29.12,29.18,29.12,29.18,57200.0,19.6494,19.6899,19.6494,19.6899,57200.0
2006-08-31 11:50:00,29.18,29.21,29.18,29.21,39800.0,19.6899,19.7102,19.6899,19.7102,39800.0
2006-08-31 11:55:00,29.2,29.21,29.13,29.14,28200.0,19.7034,19.7102,19.6562,19.6629,28200.0
2006-08-31 12:00:00,29.15,29.17,29.14,29.14,27800.0,19.6697,19.6832,19.6629,19.6629,27800.0
2006-08-31 12:05:00,29.16,29.19,29.15,29.18,36800.0,19.6764,19.6967,19.6697,19.6899,36800.0
2006-08-31 12:10:00,29.19,29.24,29.18,29.22,60600.0,19.6967,19.7304,19.6899,19.7169,60600.0
2006-08-31 12:15:00,29.21,29.22,29.14,29.14,36800.0,19.7102,19.7169,19.6629,19.6629,36800.0
2006-08-31 12:20:00,29.14,29.14,29.08,29.13,34000.0,19.6629,19.6629,19.6224,19.6562,34000.0
2006-08-31 12:25:00,29.11,29.11,29.08,29.1,29600.0,19.6427,19.6427,19.6224,19.6359,29600.0
2006-08-31 12:30:00,29.1,29.1,29.06,29.08,33200.0,19.6359,19.6359,19.6089,19.6224,33200.0
2006-08-31 12:35:00,29.09,29.1,29.08,29.08,33200.0,19.6292,19.6359,19.6224,19.6224,33200.0
2006-08-31 12:40:00,29.08,29.1,29.08,29.08,14600.0,19.6224,19.6359,19.6224,19.6224,14600.0
2006-08-31 12:45:00,29.08,29.11,29.05,29.06,45000.0,19.6224,19.6427,19.6022,19.6089,45000.0
2006-08-31 12:50:00,29.07,29.13,29.05,29.13,31800.0,19.6157,19.6562,19.6022,19.6562,31800.0
2006-08-31 12:55:00,29.11,29.11,29.06,29.09,52400.0,19.6427,19.6427,19.6089,19.6292,52400.0
2006-08-31 13:00:00,29.09,29.12,29.08,29.12,21000.0,19.6292,19.6494,19.6224,19.6494,21000.0
2006-08-31 13:05:00,29.11,29.12,29.07,29.09,28000.0,19.6427,19.6494,19.6157,19.6292,28000.0
2006-08-31 13:10:00,29.09,29.09,29.05,29.09,17000.0,19.6292,19.6292,19.6022,19.6292,17000.0
2006-08-31 13:15:00,29.09,29.14,29.09,29.14,17800.0,19.6292,19.6629,19.6292,19.6629,17800.0
2006-08-31 13:20:00,29.14,29.14,29.08,29.09,29600.0,19.6629,19.6629,19.6224,19.6292,29600.0
2006-08-31 13:25:00,29.09,29.13,29.08,29.13,21200.0,19.6292,19.6562,19.6224,19.6562,21200.0
2006-08-31 13:30:00,29.11,29.13,29.09,29.1,23200.0,19.6427,19.6562,19.6292,19.6359,23200.0
2006-08-31 13:35:00,29.1,29.1,29.07,29.09,26200.0,19.6359,19.6359,19.6157,19.6292,26200.0
2006-08-31 13:40:00,29.08,29.09,29.05,29.09,31400.0,19.6224,19.6292,19.6022,19.6292,31400.0
2006-08-31 13:45:00,29.08,29.08,29.04,29.08,65400.0,19.6224,19.6224,19.5955,19.6224,65400.0
2006-08-31 13:50:00,29.08,29.08,29.04,29.05,19000.0,19.6224,19.6224,19.5955,19.6022,19000.0
2006-08-31 13:55:00,29.05,29.07,29.01,29.01,24200.0,19.6022,19.6157,19.5752,19.5752,24200.0
2006-08-31 14:00:00,29.01,29.04,28.98,29.03,44600.0,19.5752,19.5955,19.555,19.5887,44600.0
2006-08-31 14:05:00,29.04,29.11,29.04,29.11,39000.0,19.5955,19.6427,19.5955,19.6427,39000.0
2006-08-31 14:10:00,29.1,29.11,29.06,29.08,37600.0,19.6359,19.6427,19.6089,19.6224,37600.0
2006-08-31 14:15:00,29.08,29.12,29.08,29.11,21600.0,19.6224,19.6494,19.6224,19.6427,21600.0
2006-08-31 14:20:00,29.11,29.12,29.09,29.1,33200.0,19.6427,19.6494,19.6292,19.6359,33200.0
2006-08-31 14:25:00,29.1,29.14,29.08,29.09,27400.0,19.6359,19.6629,19.6224,19.6292,27400.0
2006-08-31 14:30:00,29.08,29.11,29.07,29.11,26600.0,19.6224,19.6427,19.6157,19.6427,26600.0
2006-08-31 14:35:00,29.11,29.12,29.05,29.08,35000.0,19.6427,19.6494,19.6022,19.6224,35000.0
2006-08-31 14:40:00,29.08,29.11,29.07,29.09,27200.0,19.6224,19.6427,19.6157,19.6292,27200.0
2006-08-31 14:45:00,29.09,29.13,29.08,29.13,44400.0,19.6292,19.6562,19.6224,19.6562,44400.0
2006-08-31 14:50:00,29.13,29.17,29.13,29.16,95000.0,19.6562,19.6832,19.6562,19.6764,95000.0
2006-08-31 14:55:00,29.15,29.17,29.12,29.17,35000.0,19.6697,19.6832,19.6494,19.6832,35000.0
2006-08-31 15:00:00,29.16,29.23,29.16,29.22,74600.0,19.6764,19.7237,19.6764,19.7169,74600.0
2006-08-31 15:05:00,29.22,29.23,29.15,29.15,52000.0,19.7169,19.7237,19.6697,19.6697,52000.0
2006-08-31 15:10:00,29.15,29.21,29.15,29.21,63400.0,19.6697,19.7102,19.6697,19.7102,63400.0
2006-08-31 15:15:00,29.2,29.21,29.18,29.18,31000.0,19.7034,19.7102,19.6899,19.6899,31000.0
2006-08-31 15:20:00,29.18,29.19,29.15,29.16,66400.0,19.6899,19.6967,19.6697,19.6764,66400.0
2006-08-31 15:25:00,29.16,29.18,29.14,29.18,77000.0,19.6764,19.6899,19.6629,19.6899,77000.0
2006-08-31 15:30:00,29.18,29.2,29.15,29.16,61400.0,19.6899,19.7034,19.6697,19.6764,61400.0
2006-08-31 15:35:00,29.16,29.17,29.11,29.15,32800.0,19.6764,19.6832,19.6427,19.6697,32800.0
2006-08-31 15:40:00,29.14,29.18,29.14,29.18,73000.0,19.6629,19.6899,19.6629,19.6899,73000.0
2006-08-31 15:45:00,29.17,29.18,29.08,29.11,117600.0,19.6832,19.6899,19.6224,19.6427,117600.0
2006-08-31 15:50:00,29.11,29.13,29.07,29.1,95200.0,19.6427,19.6562,19.6157,19.6359,95200.0
2006-08-31 15:55:00,29.1,29.13,29.09,29.11,202200.0,19.6359,19.6562,19.6292,19.6427,202200.0
2006-09-01 09:30:00,29.17,29.22,28.98,29.03,112600.0,19.6832,19.7169,19.555,19.5887,112600.0
2006-09-01 09:35:00,28.97,29.08,28.76,28.9,135200.0,19.5482,19.6224,19.4065,19.501,135200.0
2006-09-01 09:40:00,28.9,28.93,28.75,28.75,119800.0,19.501,19.5212,19.3998,19.3998,119800.0
2006-09-01 09:45:00,28.75,28.86,28.71,28.8,137200.0,19.3998,19.474,19.3728,19.4335,137200.0
2006-09-01 09:50:00,28.84,28.99,28.8,28.99,110800.0,19.4605,19.5617,19.4335,19.5617,110800.0
2006-09-01 09:55:00,28.99,29.0,28.9,28.98,95400.0,19.5617,19.5685,19.501,19.555,95400.0
2006-09-01 10:00:00,28.98,29.07,28.89,28.96,85800.0,19.555,19.6157,19.4942,19.5415,85800.0
2006-09-01 10:05:00,28.93,29.04,28.93,29.0,29600.0,19.5212,19.5955,19.5212,19.5685,29600.0
2006-09-01 10:10:00,29.0,29.0,28.86,28.96,46000.0,19.5685,19.5685,19.474,19.5415,46000.0
2006-09-01 10:15:00,28.94,28.96,28.88,28.95,33000.0,19.528,19.5415,19.4875,19.5347,33000.0
2006-09-01 10:20:00,28.95,28.96,28.9,28.96,20400.0,19.5347,19.5415,19.501,19.5415,20400.0
2006-09-01 10:25:00,28.96,28.99,28.96,28.99,48400.0,19.5415,19.5617,19.5415,19.5617,48400.0
2006-09-01 10:30:00,28.99,29.03,28.99,29.03,55200.0,19.5617,19.5887,19.5617,19.5887,55200.0
2006-09-01 10:35:00,29.03,29.1,29.02,29.09,54200.0,19.5887,19.6359,19.582,19.6292,54200.0
2006-09-01 10:40:00,29.09,29.15,29.08,29.15,60000.0,19.6292,19.6697,19.6224,19.6697,60000.0
2006-09-01 10:45:00,29.15,29.25,29.11,29.25,68200.0,19.6697,19.7372,19.6427,19.7372,68200.0
2006-09-01 10:50:00,29.25,29.4,29.25,29.33,107200.0,19.7372,19.8384,19.7372,19.7911,107200.0
2006-09-01 10:55:00,29.34,29.39,29.32,29.32,69200.0,19.7979,19.8316,19.7844,19.7844,69200.0
2006-09-01 11:00:00,29.34,29.43,29.34,29.39,69600.0,19.7979,19.8586,19.7979,19.8316,69600.0
2006-09-01 11:05:00,29.39,29.39,29.27,29.32,111400.0,19.8316,19.8316,19.7506,19.7844,111400.0
2006-09-01 11:10:00,29.31,29.33,29.28,29.3,50200.0,19.7776,19.7911,19.7574,19.7709,50200.0
2006-09-01 11:15:00,29.31,29.39,29.31,29.35,56200.0,19.7776,19.8316,19.7776,19.8046,56200.0
2006-09-01 11:20:00,29.34,29.36,29.27,29.32,45000.0,19.7979,19.8114,19.7506,19.7844,45000.0
2006-09-01 11:25:00,29.33,29.34,29.3,29.3,31800.0,19.7911,19.7979,19.7709,19.7709,31800.0
2006-09-01 11:30:00,29.3,29.32,29.27,29.29,37600.0,19.7709,19.7844,19.7506,19.7641,37600.0
2006-09-01 11:35:00,29.3,29.41,29.29,29.41,57400.0,19.7709,19.8451,19.7641,19.8451,57400.0
2006-09-01 11:40:00,29.41,29.48,29.41,29.46,92800.0,19.8451,19.8924,19.8451,19.8789,92800.0
2006-09-01 11:45:00,29.45,29.5,29.43,29.43,74800.0,19.8721,19.9058,19.8586,19.8586,74800.0
2006-09-01 11:50:00,29.45,29.5,29.44,29.49,58400.0,19.8721,19.9058,19.8654,19.8991,58400.0
2006-09-01 11:55:00,29.49,29.5,29.45,29.48,69200.0,19.8991,19.9058,19.8721,19.8924,69200.0
2006-09-01 12:00:00,29.49,29.5,29.43,29.47,69600.0,19.8991,19.9058,19.8586,19.8856,69600.0
2006-09-01 12:05:00,29.47,29.5,29.45,29.5,53200.0,19.8856,19.9058,19.8721,19.9058,53200.0
2006-09-01 12:10:00,29.5,29.58,29.49,29.56,123000.0,19.9058,19.9598,19.8991,19.9463,123000.0
2006-09-01 12:15:00,29.56,29.57,29.53,29.56,36000.0,19.9463,19.9531,19.9261,19.9463,36000.0
2006-09-01 12:20:00,29.55,29.63,29.55,29.59,62600.0,19.9396,19.9936,19.9396,19.9666,62600.0
2006-09-01 12:25:00,29.58,29.65,29.58,29.65,65000.0,19.9598,20.0071,19.9598,20.0071,65000.0
2006-09-01 12:30:00,29.64,29.72,29.59,29.72,90600.0,20.0003,20.0543,19.9666,20.0543,90600.0
2006-09-01 12:35:00,29.73,29.78,29.68,29.72,116000.0,20.061,20.0948,20.0273,20.0543,116000.0
2006-09-01 12:40:00,29.72,29.78,29.72,29.76,98000.0,20.0543,20.0948,20.0543,20.0813,98000.0
2006-09-01 12:45:00,29.77,29.86,29.75,29.85,73600.0,20.088,20.1488,20.0745,20.142,73600.0
2006-09-01 12:50:00,29.85,29.86,29.77,29.85,102600.0,20.142,20.1488,20.088,20.142,102600.0
2006-09-01 12:55:00,29.84,29.86,29.81,29.84,55000.0,20.1353,20.1488,20.115,20.1353,55000.0
2006-09-01 13:00:00,29.83,29.84,29.77,29.81,43000.0,20.1285,20.1353,20.088,20.115,43000.0
2006-09-01 13:05:00,29.81,29.83,29.76,29.76,29200.0,20.115,20.1285,20.0813,20.0813,29200.0
2006-09-01 13:10:00,29.76,29.78,29.73,29.77,50400.0,20.0813,20.0948,20.061,20.088,50400.0
2006-09-01 13:15:00,29.77,29.78,29.73,29.74,43200.0,20.088,20.0948,20.061,20.0678,43200.0
2006-09-01 13:20:00,29.74,29.75,29.71,29.73,21600.0,20.0678,20.0745,20.0476,20.061,21600.0
2006-09-01 13:25:00,29.73,29.74,29.7,29.73,24800.0,20.061,20.0678,20.0408,20.061,24800.0
2006-09-01 13:30:00,29.73,29.76,29.73,29.76,28400.0,20.061,20.0813,20.061,20.0813,28400.0
2006-09-01 13:35:00,29.75,29.76,29.75,29.75,36800.0,20.0745,20.0813,20.0745,20.0745,36800.0
2006-09-01 13:40:00,29.75,29.78,29.75,29.78,43000.0,20.0745,20.0948,20.0745,20.0948,43000.0
2006-09-01 13:45:00,29.78,29.8,29.76,29.79,90600.0,20.0948,20.1083,20.0813,20.1015,90600.0
2006-09-01 13:50:00,29.76,29.79,29.75,29.75,43600.0,20.0813,20.1015,20.0745,20.0745,43600.0
2006-09-01 13:55:00,29.75,29.77,29.75,29.75,51800.0,20.0745,20.088,20.0745,20.0745,51800.0
2006-09-01 14:00:00,29.75,29.78,29.75,29.75,64200.0,20.0745,20.0948,20.0745,20.0745,64200.0
2006-09-01 14:05:00,29.75,29.78,29.71,29.73,52400.0,20.0745,20.0948,20.0476,20.061,52400.0
2006-09-01 14:10:00,29.72,29.78,29.72,29.77,39600.0,20.0543,20.0948,20.0543,20.088,39600.0
2006-09-01 14:15:00,29.77,29.81,29.75,29.81,38200.0,20.088,20.115,20.0745,20.115,38200.0
2006-09-01 14:20:00,29.81,29.84,29.78,29.84,43600.0,20.115,20.1353,20.0948,20.1353,43600.0
2006-09-01 14:25:00,29.85,29.86,29.83,29.84,41800.0,20.142,20.1488,20.1285,20.1353,41800.0
2006-09-01 14:30:00,29.84,29.85,29.78,29.8,78400.0,20.1353,20.142,20.0948,20.1083,78400.0
2006-09-01 14:35:00,29.8,29.83,29.77,29.82,62400.0,20.1083,20.1285,20.088,20.1218,62400.0
2006-09-01 14:40:00,29.82,29.82,29.78,29.79,70200.0,20.1218,20.1218,20.0948,20.1015,70200.0
2006-09-01 14:45:00,29.78,29.79,29.78,29.78,30600.0,20.0948,20.1015,20.0948,20.0948,30600.0
2006-09-01 14:50:00,29.77,29.78,29.74,29.74,66400.0,20.088,20.0948,20.0678,20.0678,66400.0
2006-09-01 14:55:00,29.75,29.75,29.71,29.72,67000.0,20.0745,20.0745,20.0476,20.0543,67000.0
2006-09-01 15:00:00,29.72,29.72,29.66,29.67,40600.0,20.0543,20.0543,20.0138,20.0206,40600.0
2006-09-01 15:05:00,29.67,29.68,29.63,29.64,41000.0,20.0206,20.0273,19.9936,20.0003,41000.0
2006-09-01 15:10:00,29.63,29.65,29.62,29.62,38400.0,19.9936,20.0071,19.9868,19.9868,38400.0
2006-09-01 15:15:00,29.63,29.67,29.6,29.67,81800.0,19.9936,20.0206,19.9733,20.0206,81800.0
2006-09-01 15:20:00,29.67,29.67,29.65,29.66,35600.0,20.0206,20.0206,20.0071,20.0138,35600.0
2006-09-01 15:25:00,29.66,29.73,29.65,29.68,87200.0,20.0138,20.061,20.0071,20.0273,87200.0
2006-09-01 15:30:00,29.68,29.69,29.63,29.63,31200.0,20.0273,20.0341,19.9936,19.9936,31200.0
2006-09-01 15:35:00,29.63,29.67,29.61,29.66,43800.0,19.9936,20.0206,19.9801,20.0138,43800.0
2006-09-01 15:40:00,29.66,29.67,29.62,29.64,47800.0,20.0138,20.0206,19.9868,20.0003,47800.0
2006-09-01 15:45:00,29.63,29.7,29.63,29.7,79600.0,19.9936,20.0408,19.9936,20.0408,79600.0
2006-09-01 15:50:00,29.68,29.72,29.64,29.7,67600.0,20.0273,20.0543,20.0003,20.0408,67600.0
2006-09-01 15:55:00,29.72,29.72,29.63,29.66,176000.0,20.0543,20.0543,19.9936,20.0138,176000.0
2006-09-05 09:30:00,30.68,30.82,30.5,30.54,500000.0,20.7021,20.7965,20.5806,20.6076,500000.0
2006-09-05 09:35:00,30.53,30.55,30.4,30.43,230600.0,20.6009,20.6144,20.5131,20.5334,230600.0
2006-09-05 09:40:00,30.45,30.75,30.45,30.71,238000.0,20.5469,20.7493,20.5469,20.7223,238000.0
2006-09-05 09:45:00,30.71,30.84,30.67,30.84,270200.0,20.7223,20.81,20.6953,20.81,270200.0
2006-09-05 09:50:00,30.84,30.92,30.77,30.78,272200.0,20.81,20.864,20.7628,20.7696,272200.0
2006-09-05 09:55:00,30.78,30.78,30.63,30.7,182800.0,20.7696,20.7696,20.6683,20.7156,182800.0
2006-09-05 10:00:00,30.71,30.71,30.54,30.61,134200.0,20.7223,20.7223,20.6076,20.6548,134200.0
2006-09-05 10:05:00,30.63,30.77,30.61,30.74,191800.0,20.6683,20.7628,20.6548,20.7426,191800.0
2006-09-05 10:10:00,30.75,30.76,30.7,30.75,155400.0,20.7493,20.7561,20.7156,20.7493,155400.0
2006-09-05 10:15:00,30.75,30.79,30.68,30.71,140000.0,20.7493,20.7763,20.7021,20.7223,140000.0
2006-09-05 10:20:00,30.71,30.72,30.67,30.71,84800.0,20.7223,20.7291,20.6953,20.7223,84800.0
2006-09-05 10:25:00,30.71,30.72,30.58,30.6,87200.0,20.7223,20.7291,20.6346,20.6481,87200.0
2006-09-05 10:30:00,30.6,30.6,30.46,30.54,171000.0,20.6481,20.6481,20.5536,20.6076,171000.0
2006-09-05 10:35:00,30.56,30.63,30.53,30.54,109800.0,20.6211,20.6683,20.6009,20.6076,109800.0
2006-09-05 10:40:00,30.55,30.61,30.53,30.6,88600.0,20.6144,20.6548,20.6009,20.6481,88600.0
2006-09-05 10:45:00,30.61,30.65,30.55,30.59,86400.0,20.6548,20.6818,20.6144,20.6414,86400.0
2006-09-05 10:50:00,30.59,30.61,30.53,30.53,51400.0,20.6414,20.6548,20.6009,20.6009,51400.0
2006-09-05 10:55:00,30.54,30.55,30.5,30.53,83400.0,20.6076,20.6144,20.5806,20.6009,83400.0
2006-09-05 11:00:00,30.54,30.59,30.52,30.58,48400.0,20.6076,20.6414,20.5941,20.6346,48400.0
2006-09-05 11:05:00,30.59,30.63,30.58,30.61,87000.0,20.6414,20.6683,20.6346,20.6548,87000.0
2006-09-05 11:10:00,30.62,30.63,30.59,30.63,47400.0,20.6616,20.6683,20.6414,20.6683,47400.0
2006-09-05 11:15:00,30.63,30.64,30.61,30.62,50400.0,20.6683,20.6751,20.6548,20.6616,50400.0
2006-09-05 11:20:00,30.63,30.65,30.61,30.64,49200.0,20.6683,20.6818,20.6548,20.6751,49200.0
2006-09-05 11:25:00,30.65,30.65,30.61,30.64,55800.0,20.6818,20.6818,20.6548,20.6751,55800.0
2006-09-05 11:30:00,30.64,30.8,30.64,30.79,91000.0,20.6751,20.7831,20.6751,20.7763,91000.0
2006-09-05 11:35:00,30.79,30.85,30.75,30.84,108800.0,20.7763,20.8168,20.7493,20.81,108800.0
2006-09-05 11:40:00,30.82,30.85,30.79,30.85,80800.0,20.7965,20.8168,20.7763,20.8168,80800.0
2006-09-05 11:45:00,30.85,30.9,30.83,30.84,149200.0,20.8168,20.8505,20.8033,20.81,149200.0
2006-09-05 11:50:00,30.84,30.89,30.79,30.81,131400.0,20.81,20.8438,20.7763,20.7898,131400.0
2006-09-05 11:55:00,30.8,30.84,30.76,30.82,49400.0,20.7831,20.81,20.7561,20.7965,49400.0
2006-09-05 12:00:00,30.82,30.82,30.73,30.73,67000.0,20.7965,20.7965,20.7358,20.7358,67000.0
2006-09-05 12:05:00,30.74,30.8,30.74,30.79,61400.0,20.7426,20.7831,20.7426,20.7763,61400.0
2006-09-05 12:10:00,30.8,30.83,30.8,30.8,40800.0,20.7831,20.8033,20.7831,20.7831,40800.0
2006-09-05 12:15:00,30.79,30.86,30.78,30.86,51000.0,20.7763,20.8235,20.7696,20.8235,51000.0
2006-09-05 12:20:00,30.86,30.99,30.86,30.95,115800.0,20.8235,20.9113,20.8235,20.8843,115800.0
2006-09-05 12:25:00,30.95,30.97,30.93,30.94,43800.0,20.8843,20.8978,20.8708,20.8775,43800.0
2006-09-05 12:30:00,30.94,30.98,30.94,30.96,67600.0,20.8775,20.9045,20.8775,20.891,67600.0
2006-09-05 12:35:00,30.96,30.98,30.92,30.95,68600.0,20.891,20.9045,20.864,20.8843,68600.0
2006-09-05 12:40:00,30.94,30.94,30.88,30.93,38400.0,20.8775,20.8775,20.837,20.8708,38400.0
2006-09-05 12:45:00,30.92,30.95,30.88,30.9,41200.0,20.864,20.8843,20.837,20.8505,41200.0
2006-09-05 12:50:00,30.9,30.97,30.88,30.92,46000.0,20.8505,20.8978,20.837,20.864,46000.0
2006-09-05 12:55:00,30.93,30.96,30.9,30.94,49600.0,20.8708,20.891,20.8505,20.8775,49600.0
2006-09-05 13:00:00,30.95,30.98,30.92,30.97,78600.0,20.8843,20.9045,20.864,20.8978,78600.0
2006-09-05 13:05:00,30.97,31.0,30.91,30.93,113000.0,20.8978,20.918,20.8573,20.8708,113000.0
2006-09-05 13:10:00,30.93,30.95,30.88,30.9,99000.0,20.8708,20.8843,20.837,20.8505,99000.0
2006-09-05 13:15:00,30.9,30.94,30.88,30.93,67800.0,20.8505,20.8775,20.837,20.8708,67800.0
2006-09-05 13:20:00,30.93,30.98,30.91,30.97,43000.0,20.8708,20.9045,20.8573,20.8978,43000.0
2006-09-05 13:25:00,30.96,31.03,30.95,31.03,115400.0,20.891,20.9383,20.8843,20.9383,115400.0
2006-09-05 13:30:00,31.03,31.03,30.91,30.95,75200.0,20.9383,20.9383,20.8573,20.8843,75200.0
2006-09-05 13:35:00,30.95,31.0,30.88,30.98,71400.0,20.8843,20.918,20.837,20.9045,71400.0
2006-09-05 13:40:00,30.97,30.98,30.91,30.94,54000.0,20.8978,20.9045,20.8573,20.8775,54000.0
2006-09-05 13:45:00,30.94,30.99,30.93,30.99,23400.0,20.8775,20.9113,20.8708,20.9113,23400.0
2006-09-05 13:50:00,30.98,31.0,30.94,30.99,63800.0,20.9045,20.918,20.8775,20.9113,63800.0
2006-09-05 13:55:00,30.99,31.01,30.97,30.97,54000.0,20.9113,20.9248,20.8978,20.8978,54000.0
2006-09-05 14:00:00,30.98,31.01,30.97,31.0,31800.0,20.9045,20.9248,20.8978,20.918,31800.0
2006-09-05 14:05:00,31.0,31.07,30.98,31.07,72600.0,20.918,20.9652,20.9045,20.9652,72600.0
2006-09-05 14:10:00,31.06,31.13,31.03,31.08,89600.0,20.9585,21.0057,20.9383,20.972,89600.0
2006-09-05 14:15:00,31.08,31.15,31.07,31.11,63200.0,20.972,21.0192,20.9652,20.9922,63200.0
2006-09-05 14:20:00,31.11,31.11,30.96,30.96,74600.0,20.9922,20.9922,20.891,20.891,74600.0
2006-09-05 14:25:00,30.95,31.0,30.93,30.95,100600.0,20.8843,20.918,20.8708,20.8843,100600.0
2006-09-05 14:30:00,30.95,30.97,30.9,30.91,106400.0,20.8843,20.8978,20.8505,20.8573,106400.0
2006-09-05 14:35:00,30.9,30.96,30.84,30.85,98000.0,20.8505,20.891,20.81,20.8168,98000.0
2006-09-05 14:40:00,30.85,30.97,30.83,30.9,79000.0,20.8168,20.8978,20.8033,20.8505,79000.0
2006-09-05 14:45:00,30.9,30.9,30.8,30.85,100200.0,20.8505,20.8505,20.7831,20.8168,100200.0
2006-09-05 14:50:00,30.86,30.88,30.86,30.86,36200.0,20.8235,20.837,20.8235,20.8235,36200.0
2006-09-05 14:55:00,30.87,30.93,30.87,30.89,47000.0,20.8303,20.8708,20.8303,20.8438,47000.0
2006-09-05 15:00:00,30.89,30.9,30.8,30.85,56000.0,20.8438,20.8505,20.7831,20.8168,56000.0
2006-09-05 15:05:00,30.84,30.87,30.82,30.86,87600.0,20.81,20.8303,20.7965,20.8235,87600.0
2006-09-05 15:10:00,30.87,30.88,30.8,30.86,91800.0,20.8303,20.837,20.7831,20.8235,91800.0
2006-09-05 15:15:00,30.86,30.92,30.85,30.9,41600.0,20.8235,20.864,20.8168,20.8505,41600.0
2006-09-05 15:20:00,30.91,30.93,30.88,30.91,59400.0,20.8573,20.8708,20.837,20.8573,59400.0
2006-09-05 15:25:00,30.91,30.91,30.86,30.89,56800.0,20.8573,20.8573,20.8235,20.8438,56800.0
2006-09-05 15:30:00,30.89,30.97,30.89,30.96,57000.0,20.8438,20.8978,20.8438,20.891,57000.0
2006-09-05 15:35:00,30.96,30.97,30.93,30.93,47800.0,20.891,20.8978,20.8708,20.8708,47800.0
2006-09-05 15:40:00,30.93,30.93,30.87,30.89,115000.0,20.8708,20.8708,20.8303,20.8438,115000.0
2006-09-05 15:45:00,30.89,30.89,30.8,30.81,193800.0,20.8438,20.8438,20.7831,20.7898,193800.0
2006-09-05 15:50:00,30.81,30.87,30.76,30.85,227800.0,20.7898,20.8303,20.7561,20.8168,227800.0
2006-09-05 15:55:00,30.85,30.86,30.79,30.84,274600.0,20.8168,20.8235,20.7763,20.81,274600.0
2006-09-06 09:30:00,30.7,30.73,30.46,30.55,215000.0,20.7156,20.7358,20.5536,20.6144,215000.0
2006-09-06 09:35:00,30.57,30.65,30.52,30.53,142800.0,20.6279,20.6818,20.5941,20.6009,142800.0
2006-09-06 09:40:00,30.55,30.73,30.54,30.62,192400.0,20.6144,20.7358,20.6076,20.6616,192400.0
2006-09-06 09:45:00,30.62,30.63,30.57,30.63,71600.0,20.6616,20.6683,20.6279,20.6683,71600.0
2006-09-06 09:50:00,30.62,30.62,30.5,30.55,79800.0,20.6616,20.6616,20.5806,20.6144,79800.0
2006-09-06 09:55:00,30.56,30.56,30.5,30.5,70200.0,20.6211,20.6211,20.5806,20.5806,70200.0
2006-09-06 10:00:00,30.5,30.6,30.5,30.59,157400.0,20.5806,20.6481,20.5806,20.6414,157400.0
2006-09-06 10:05:00,30.58,30.61,30.57,30.58,94000.0,20.6346,20.6548,20.6279,20.6346,94000.0
2006-09-06 10:10:00,30.58,30.68,30.58,30.66,95400.0,20.6346,20.7021,20.6346,20.6886,95400.0
2006-09-06 10:15:00,30.67,30.71,30.62,30.71,119400.0,20.6953,20.7223,20.6616,20.7223,119400.0
2006-09-06 10:20:00,30.71,30.72,30.57,30.59,89600.0,20.7223,20.7291,20.6279,20.6414,89600.0
2006-09-06 10:25:00,30.59,30.59,30.52,30.55,70000.0,20.6414,20.6414,20.5941,20.6144,70000.0
2006-09-06 10:30:00,30.54,30.64,30.53,30.64,170200.0,20.6076,20.6751,20.6009,20.6751,170200.0
2006-09-06 10:35:00,30.67,30.79,30.66,30.78,162000.0,20.6953,20.7763,20.6886,20.7696,162000.0
2006-09-06 10:40:00,30.79,30.8,30.75,30.77,118000.0,20.7763,20.7831,20.7493,20.7628,118000.0
2006-09-06 10:45:00,30.76,30.8,30.67,30.69,129200.0,20.7561,20.7831,20.6953,20.7088,129200.0
2006-09-06 10:50:00,30.69,30.73,30.64,30.7,54600.0,20.7088,20.7358,20.6751,20.7156,54600.0
2006-09-06 10:55:00,30.7,30.73,30.6,30.64,66000.0,20.7156,20.7358,20.6481,20.6751,66000.0
2006-09-06 11:00:00,30.65,30.72,30.65,30.72,49200.0,20.6818,20.7291,20.6818,20.7291,49200.0
2006-09-06 11:05:00,30.74,30.74,30.64,30.64,30000.0,20.7426,20.7426,20.6751,20.6751,30000.0
2006-09-06 11:10:00,30.63,30.64,30.51,30.58,64000.0,20.6683,20.6751,20.5874,20.6346,64000.0
2006-09-06 11:15:00,30.6,30.6,30.56,30.56,61400.0,20.6481,20.6481,20.6211,20.6211,61400.0
2006-09-06 11:20:00,30.57,30.62,30.57,30.6,23000.0,20.6279,20.6616,20.6279,20.6481,23000.0
2006-09-06 11:25:00,30.61,30.62,30.55,30.6,64800.0,20.6548,20.6616,20.6144,20.6481,64800.0
2006-09-06 11:30:00,30.6,30.61,30.58,30.59,46200.0,20.6481,20.6548,20.6346,20.6414,46200.0
2006-09-06 11:35:00,30.59,30.6,30.57,30.59,64800.0,20.6414,20.6481,20.6279,20.6414,64800.0
2006-09-06 11:40:00,30.59,30.59,30.58,30.58,43400.0,20.6414,20.6414,20.6346,20.6346,43400.0
2006-09-06 11:45:00,30.58,30.59,30.58,30.58,71200.0,20.6346,20.6414,20.6346,20.6346,71200.0
2006-09-06 11:50:00,30.58,30.59,30.56,30.57,41400.0,20.6346,20.6414,20.6211,20.6279,41400.0
2006-09-06 11:55:00,30.57,30.57,30.55,30.55,39200.0,20.6279,20.6279,20.6144,20.6144,39200.0
2006-09-06 12:00:00,30.55,30.59,30.55,30.56,62200.0,20.6144,20.6414,20.6144,20.6211,62200.0
2006-09-06 12:05:00,30.56,30.57,30.55,30.55,54200.0,20.6211,20.6279,20.6144,20.6144,54200.0
2006-09-06 12:10:00,30.55,30.55,30.33,30.41,107400.0,20.6144,20.6144,20.4659,20.5199,107400.0
2006-09-06 12:15:00,30.39,30.39,30.32,30.32,77600.0,20.5064,20.5064,20.4592,20.4592,77600.0
2006-09-06 12:20:00,30.32,30.42,30.31,30.41,95400.0,20.4592,20.5266,20.4524,20.5199,95400.0
2006-09-06 12:25:00,30.42,30.43,30.4,30.43,51800.0,20.5266,20.5334,20.5131,20.5334,51800.0
2006-09-06 12:30:00,30.43,30.49,30.41,30.48,46200.0,20.5334,20.5739,20.5199,20.5671,46200.0
2006-09-06 12:35:00,30.47,30.48,30.38,30.38,33000.0,20.5604,20.5671,20.4996,20.4996,33000.0
2006-09-06 12:40:00,30.38,30.38,30.29,30.29,32800.0,20.4996,20.4996,20.4389,20.4389,32800.0
2006-09-06 12:45:00,30.29,30.34,30.28,30.33,25000.0,20.4389,20.4727,20.4322,20.4659,25000.0
2006-09-06 12:50:00,30.34,30.42,30.34,30.39,38600.0,20.4727,20.5266,20.4727,20.5064,38600.0
2006-09-06 12:55:00,30.39,30.44,30.38,30.39,50600.0,20.5064,20.5401,20.4996,20.5064,50600.0
2006-09-06 13:00:00,30.4,30.44,30.38,30.43,43400.0,20.5131,20.5401,20.4996,20.5334,43400.0
2006-09-06 13:05:00,30.44,30.47,30.4,30.42,35800.0,20.5401,20.5604,20.5131,20.5266,35800.0
2006-09-06 13:10:00,30.41,30.42,30.38,30.38,19400.0,20.5199,20.5266,20.4996,20.4996,19400.0
2006-09-06 13:15:00,30.38,30.38,30.35,30.38,16200.0,20.4996,20.4996,20.4794,20.4996,16200.0
2006-09-06 13:20:00,30.38,30.45,30.37,30.43,23600.0,20.4996,20.5469,20.4929,20.5334,23600.0
2006-09-06 13:25:00,30.43,30.49,30.43,30.45,51600.0,20.5334,20.5739,20.5334,20.5469,51600.0
2006-09-06 13:30:00,30.44,30.46,30.42,30.42,51400.0,20.5401,20.5536,20.5266,20.5266,51400.0
2006-09-06 13:35:00,30.42,30.49,30.42,30.47,72800.0,20.5266,20.5739,20.5266,20.5604,72800.0
2006-09-06 13:40:00,30.48,30.59,30.47,30.57,52400.0,20.5671,20.6414,20.5604,20.6279,52400.0
2006-09-06 13:45:00,30.57,30.61,30.56,30.59,35800.0,20.6279,20.6548,20.6211,20.6414,35800.0
2006-09-06 13:50:00,30.61,30.61,30.56,30.58,93200.0,20.6548,20.6548,20.6211,20.6346,93200.0
2006-09-06 13:55:00,30.58,30.61,30.56,30.6,34800.0,20.6346,20.6548,20.6211,20.6481,34800.0
2006-09-06 14:00:00,30.6,30.64,30.52,30.6,56000.0,20.6481,20.6751,20.5941,20.6481,56000.0
2006-09-06 14:05:00,30.6,30.62,30.55,30.58,31000.0,20.6481,20.6616,20.6144,20.6346,31000.0
2006-09-06 14:10:00,30.58,30.59,30.49,30.53,70800.0,20.6346,20.6414,20.5739,20.6009,70800.0
2006-09-06 14:15:00,30.53,30.58,30.48,30.48,56800.0,20.6009,20.6346,20.5671,20.5671,56800.0
2006-09-06 14:20:00,30.48,30.56,30.45,30.46,33400.0,20.5671,20.6211,20.5469,20.5536,33400.0
2006-09-06 14:25:00,30.46,30.51,30.45,30.45,22600.0,20.5536,20.5874,20.5469,20.5469,22600.0
2006-09-06 14:30:00,30.45,30.47,30.42,30.43,36000.0,20.5469,20.5604,20.5266,20.5334,36000.0
2006-09-06 14:35:00,30.43,30.45,30.28,30.28,50200.0,20.5334,20.5469,20.4322,20.4322,50200.0
2006-09-06 14:40:00,30.28,30.33,30.27,30.33,54000.0,20.4322,20.4659,20.4254,20.4659,54000.0
2006-09-06 14:45:00,30.33,30.34,30.31,30.32,11600.0,20.4659,20.4727,20.4524,20.4592,11600.0
2006-09-06 14:50:00,30.31,30.32,30.22,30.24,47000.0,20.4524,20.4592,20.3917,20.4052,47000.0
2006-09-06 14:55:00,30.24,30.25,30.13,30.24,70200.0,20.4052,20.4119,20.331,20.4052,70200.0
2006-09-06 15:00:00,30.24,30.25,30.14,30.15,53200.0,20.4052,20.4119,20.3377,20.3445,53200.0
2006-09-06 15:05:00,30.15,30.22,30.11,30.2,66200.0,20.3445,20.3917,20.3175,20.3782,66200.0
2006-09-06 15:10:00,30.18,30.21,30.15,30.21,41000.0,20.3647,20.3849,20.3445,20.3849,41000.0
2006-09-06 15:15:00,30.2,30.23,30.16,30.2,43000.0,20.3782,20.3984,20.3512,20.3782,43000.0
2006-09-06 15:20:00,30.19,30.21,30.18,30.21,44200.0,20.3714,20.3849,20.3647,20.3849,44200.0
2006-09-06 15:25:00,30.21,30.24,30.18,30.21,79800.0,20.3849,20.4052,20.3647,20.3849,79800.0
2006-09-06 15:30:00,30.21,30.29,30.21,30.29,46800.0,20.3849,20.4389,20.3849,20.4389,46800.0
2006-09-06 15:35:00,30.29,30.29,30.16,30.16,69800.0,20.4389,20.4389,20.3512,20.3512,69800.0
2006-09-06 15:40:00,30.16,30.18,30.16,30.17,45400.0,20.3512,20.3647,20.3512,20.3579,45400.0
2006-09-06 15:45:00,30.17,30.23,30.13,30.22,98000.0,20.3579,20.3984,20.331,20.3917,98000.0
2006-09-06 15:50:00,30.21,30.25,30.16,30.18,107400.0,20.3849,20.4119,20.3512,20.3647,107400.0
2006-09-06 15:55:00,30.18,30.19,30.11,30.19,158800.0,20.3647,20.3714,20.3175,20.3714,158800.0
2006-09-07 09:30:00,29.95,29.97,29.78,29.8,219400.0,20.2095,20.223,20.0948,20.1083,219400.0
2006-09-07 09:35:00,29.8,29.98,29.79,29.9,164400.0,20.1083,20.2297,20.1015,20.1758,164400.0
2006-09-07 09:40:00,29.91,30.15,29.91,30.05,139000.0,20.1825,20.3445,20.1825,20.277,139000.0
2006-09-07 09:45:00,30.08,30.09,29.95,30.06,97200.0,20.2972,20.304,20.2095,20.2837,97200.0
2006-09-07 09:50:00,30.07,30.09,29.9,29.93,87200.0,20.2905,20.304,20.1758,20.196,87200.0
2006-09-07 09:55:00,29.91,29.93,29.88,29.93,59200.0,20.1825,20.196,20.1623,20.196,59200.0
2006-09-07 10:00:00,29.92,29.96,29.83,29.83,96200.0,20.1893,20.2162,20.1285,20.1285,96200.0
2006-09-07 10:05:00,29.83,29.86,29.77,29.78,123000.0,20.1285,20.1488,20.088,20.0948,123000.0
2006-09-07 10:10:00,29.78,29.8,29.72,29.75,112600.0,20.0948,20.1083,20.0543,20.0745,112600.0
2006-09-07 10:15:00,29.75,29.75,29.66,29.72,117000.0,20.0745,20.0745,20.0138,20.0543,117000.0
2006-09-07 10:20:00,29.72,29.73,29.66,29.68,77600.0,20.0543,20.061,20.0138,20.0273,77600.0
2006-09-07 10:25:00,29.68,29.68,29.59,29.61,170400.0,20.0273,20.0273,19.9666,19.9801,170400.0
2006-09-07 10:30:00,29.61,29.69,29.52,29.66,112200.0,19.9801,20.0341,19.9193,20.0138,112200.0
2006-09-07 10:35:00,29.67,29.72,29.57,29.67,92400.0,20.0206,20.0543,19.9531,20.0206,92400.0
2006-09-07 10:40:00,29.65,29.7,29.57,29.57,67400.0,20.0071,20.0408,19.9531,19.9531,67400.0
2006-09-07 10:45:00,29.57,29.63,29.53,29.59,87000.0,19.9531,19.9936,19.9261,19.9666,87000.0
2006-09-07 10:50:00,29.59,29.65,29.58,29.63,48600.0,19.9666,20.0071,19.9598,19.9936,48600.0
2006-09-07 10:55:00,29.63,29.65,29.58,29.62,79600.0,19.9936,20.0071,19.9598,19.9868,79600.0
2006-09-07 11:00:00,29.62,29.68,29.61,29.68,63600.0,19.9868,20.0273,19.9801,20.0273,63600.0
2006-09-07 11:05:00,29.68,29.73,29.67,29.68,57200.0,20.0273,20.061,20.0206,20.0273,57200.0
2006-09-07 11:10:00,29.7,29.72,29.61,29.61,51200.0,20.0408,20.0543,19.9801,19.9801,51200.0
2006-09-07 11:15:00,29.61,29.66,29.55,29.56,73800.0,19.9801,20.0138,19.9396,19.9463,73800.0
2006-09-07 11:20:00,29.56,29.58,29.5,29.51,59000.0,19.9463,19.9598,19.9058,19.9126,59000.0
2006-09-07 11:25:00,29.52,29.65,29.5,29.65,66400.0,19.9193,20.0071,19.9058,20.0071,66400.0
2006-09-07 11:30:00,29.65,29.69,29.6,29.68,41400.0,20.0071,20.0341,19.9733,20.0273,41400.0
2006-09-07 11:35:00,29.68,29.68,29.59,29.65,33800.0,20.0273,20.0273,19.9666,20.0071,33800.0
2006-09-07 11:40:00,29.66,29.68,29.54,29.6,32000.0,20.0138,20.0273,19.9328,19.9733,32000.0
2006-09-07 11:45:00,29.6,29.6,29.53,29.54,13800.0,19.9733,19.9733,19.9261,19.9328,13800.0
2006-09-07 11:50:00,29.54,29.61,29.54,29.6,17200.0,19.9328,19.9801,19.9328,19.9733,17200.0
2006-09-07 11:55:00,29.59,29.7,29.58,29.7,38000.0,19.9666,20.0408,19.9598,20.0408,38000.0
2006-09-07 12:00:00,29.7,29.8,29.66,29.78,80800.0,20.0408,20.1083,20.0138,20.0948,80800.0
2006-09-07 12:05:00,29.79,29.92,29.79,29.89,113000.0,20.1015,20.1893,20.1015,20.169,113000.0
2006-09-07 12:10:00,29.9,30.0,29.89,29.96,86000.0,20.1758,20.2432,20.169,20.2162,86000.0
2006-09-07 12:15:00,29.96,29.96,29.88,29.91,43000.0,20.2162,20.2162,20.1623,20.1825,43000.0
2006-09-07 12:20:00,29.91,29.92,29.85,29.85,33800.0,20.1825,20.1893,20.142,20.142,33800.0
2006-09-07 12:25:00,29.84,29.86,29.82,29.83,47200.0,20.1353,20.1488,20.1218,20.1285,47200.0
2006-09-07 12:30:00,29.85,29.85,29.74,29.75,63200.0,20.142,20.142,20.0678,20.0745,63200.0
2006-09-07 12:35:00,29.75,29.75,29.67,29.68,35800.0,20.0745,20.0745,20.0206,20.0273,35800.0
2006-09-07 12:40:00,29.68,29.68,29.61,29.66,40800.0,20.0273,20.0273,19.9801,20.0138,40800.0
2006-09-07 12:45:00,29.66,29.74,29.66,29.73,13800.0,20.0138,20.0678,20.0138,20.061,13800.0
2006-09-07 12:50:00,29.72,29.73,29.7,29.7,262600.0,20.0543,20.061,20.0408,20.0408,262600.0
2006-09-07 12:55:00,29.7,29.75,29.7,29.74,15400.0,20.0408,20.0745,20.0408,20.0678,15400.0
2006-09-07 13:00:00,29.74,29.75,29.68,29.68,36600.0,20.0678,20.0745,20.0273,20.0273,36600.0
2006-09-07 13:05:00,29.68,29.68,29.63,29.65,20800.0,20.0273,20.0273,19.9936,20.0071,20800.0
2006-09-07 13:10:00,29.66,29.71,29.65,29.65,18600.0,20.0138,20.0476,20.0071,20.0071,18600.0
2006-09-07 13:15:00,29.65,29.67,29.65,29.66,17600.0,20.0071,20.0206,20.0071,20.0138,17600.0
2006-09-07 13:20:00,29.68,29.71,29.67,29.68,13200.0,20.0273,20.0476,20.0206,20.0273,13200.0
2006-09-07 13:25:00,29.68,29.71,29.65,29.66,13800.0,20.0273,20.0476,20.0071,20.0138,13800.0
2006-09-07 13:30:00,29.67,29.68,29.66,29.67,8600.0,20.0206,20.0273,20.0138,20.0206,8600.0
2006-09-07 13:35:00,29.68,29.81,29.68,29.81,51600.0,20.0273,20.115,20.0273,20.115,51600.0
2006-09-07 13:40:00,29.84,29.92,29.8,29.92,48600.0,20.1353,20.1893,20.1083,20.1893,48600.0
2006-09-07 13:45:00,29.91,29.97,29.9,29.96,38400.0,20.1825,20.223,20.1758,20.2162,38400.0
2006-09-07 13:50:00,29.96,29.96,29.89,29.91,75000.0,20.2162,20.2162,20.169,20.1825,75000.0
2006-09-07 13:55:00,29.91,29.94,29.84,29.88,188000.0,20.1825,20.2027,20.1353,20.1623,188000.0
2006-09-07 14:00:00,29.88,29.89,29.77,29.81,150000.0,20.1623,20.169,20.088,20.115,150000.0
2006-09-07 14:05:00,29.8,29.81,29.71,29.72,122000.0,20.1083,20.115,20.0476,20.0543,122000.0
2006-09-07 14:10:00,29.71,29.73,29.68,29.73,52800.0,20.0476,20.061,20.0273,20.061,52800.0
2006-09-07 14:15:00,29.72,29.74,29.64,29.66,53000.0,20.0543,20.0678,20.0003,20.0138,53000.0
2006-09-07 14:20:00,29.66,29.66,29.55,29.61,65800.0,20.0138,20.0138,19.9396,19.9801,65800.0
2006-09-07 14:25:00,29.62,29.63,29.58,29.59,28000.0,19.9868,19.9936,19.9598,19.9666,28000.0
2006-09-07 14:30:00,29.6,29.63,29.56,29.6,48000.0,19.9733,19.9936,19.9463,19.9733,48000.0
2006-09-07 14:35:00,29.6,29.61,29.55,29.57,58200.0,19.9733,19.9801,19.9396,19.9531,58200.0
2006-09-07 14:40:00,29.57,29.63,29.48,29.54,137400.0,19.9531,19.9936,19.8924,19.9328,137400.0
2006-09-07 14:45:00,29.54,29.57,29.5,29.57,54200.0,19.9328,19.9531,19.9058,19.9531,54200.0
2006-09-07 14:50:00,29.57,29.59,29.54,29.59,39200.0,19.9531,19.9666,19.9328,19.9666,39200.0
2006-09-07 14:55:00,29.6,29.7,29.59,29.68,52000.0,19.9733,20.0408,19.9666,20.0273,52000.0
2006-09-07 15:00:00,29.69,29.7,29.61,29.61,68600.0,20.0341,20.0408,19.9801,19.9801,68600.0
2006-09-07 15:05:00,29.61,29.64,29.59,29.63,38600.0,19.9801,20.0003,19.9666,19.9936,38600.0
2006-09-07 15:10:00,29.63,29.68,29.56,29.65,60400.0,19.9936,20.0273,19.9463,20.0071,60400.0
2006-09-07 15:15:00,29.64,29.64,29.6,29.61,28400.0,20.0003,20.0003,19.9733,19.9801,28400.0
2006-09-07 15:20:00,29.61,29.61,29.53,29.58,37800.0,19.9801,19.9801,19.9261,19.9598,37800.0
2006-09-07 15:25:00,29.58,29.66,29.55,29.66,54000.0,19.9598,20.0138,19.9396,20.0138,54000.0
2006-09-07 15:30:00,29.66,29.69,29.65,29.67,73000.0,20.0138,20.0341,20.0071,20.0206,73000.0
2006-09-07 15:35:00,29.67,29.67,29.57,29.58,85800.0,20.0206,20.0206,19.9531,19.9598,85800.0
2006-09-07 15:40:00,29.58,29.64,29.55,29.64,72600.0,19.9598,20.0003,19.9396,20.0003,72600.0
2006-09-07 15:45:00,29.64,29.66,29.63,29.66,110800.0,20.0003,20.0138,19.9936,20.0138,110800.0
2006-09-07 15:50:00,29.66,29.7,29.64,29.66,97800.0,20.0138,20.0408,20.0003,20.0138,97800.0
2006-09-07 15:55:00,29.66,29.66,29.58,29.61,155200.0,20.0138,20.0138,19.9598,19.9801,155200.0
2006-09-08 09:30:00,29.4,29.46,29.23,29.44,236800.0,19.8384,19.8789,19.7237,19.8654,236800.0
2006-09-08 09:35:00,29.43,29.45,29.15,29.36,155400.0,19.8586,19.8721,19.6697,19.8114,155400.0
2006-09-08 09:40:00,29.36,29.47,29.23,29.24,145600.0,19.8114,19.8856,19.7237,19.7304,145600.0
2006-09-08 09:45:00,29.24,29.38,29.16,29.23,123600.0,19.7304,19.8249,19.6764,19.7237,123600.0
2006-09-08 09:50:00,29.23,29.35,29.16,29.27,79600.0,19.7237,19.8046,19.6764,19.7506,79600.0
2006-09-08 09:55:00,29.28,29.36,29.23,29.27,84600.0,19.7574,19.8114,19.7237,19.7506,84600.0
2006-09-08 10:00:00,29.27,29.47,29.25,29.47,97400.0,19.7506,19.8856,19.7372,19.8856,97400.0
2006-09-08 10:05:00,29.47,29.53,29.38,29.42,155200.0,19.8856,19.9261,19.8249,19.8519,155200.0
2006-09-08 10:10:00,29.39,29.4,29.32,29.38,113600.0,19.8316,19.8384,19.7844,19.8249,113600.0
2006-09-08 10:15:00,29.37,29.37,29.23,29.25,144800.0,19.8181,19.8181,19.7237,19.7372,144800.0
2006-09-08 10:20:00,29.25,29.29,29.14,29.17,149200.0,19.7372,19.7641,19.6629,19.6832,149200.0
2006-09-08 10:25:00,29.18,29.32,29.18,29.31,62800.0,19.6899,19.7844,19.6899,19.7776,62800.0
2006-09-08 10:30:00,29.34,29.38,29.28,29.28,70200.0,19.7979,19.8249,19.7574,19.7574,70200.0
2006-09-08 10:35:00,29.25,29.3,29.16,29.25,79200.0,19.7372,19.7709,19.6764,19.7372,79200.0
2006-09-08 10:40:00,29.25,29.25,29.14,29.17,62200.0,19.7372,19.7372,19.6629,19.6832,62200.0
2006-09-08 10:45:00,29.15,29.25,29.14,29.21,61400.0,19.6697,19.7372,19.6629,19.7102,61400.0
2006-09-08 10:50:00,29.21,29.28,29.18,29.25,76400.0,19.7102,19.7574,19.6899,19.7372,76400.0
2006-09-08 10:55:00,29.23,29.36,29.21,29.35,128600.0,19.7237,19.8114,19.7102,19.8046,128600.0
2006-09-08 11:00:00,29.35,29.4,29.23,29.24,61600.0,19.8046,19.8384,19.7237,19.7304,61600.0
2006-09-08 11:05:00,29.24,29.3,29.23,29.29,38800.0,19.7304,19.7709,19.7237,19.7641,38800.0
2006-09-08 11:10:00,29.3,29.36,29.3,29.35,74400.0,19.7709,19.8114,19.7709,19.8046,74400.0
2006-09-08 11:15:00,29.33,29.4,29.33,29.4,38400.0,19.7911,19.8384,19.7911,19.8384,38400.0
2006-09-08 11:20:00,29.39,29.43,29.38,29.38,75200.0,19.8316,19.8586,19.8249,19.8249,75200.0
2006-09-08 11:25:00,29.37,29.43,29.35,29.42,44200.0,19.8181,19.8586,19.8046,19.8519,44200.0
2006-09-08 11:30:00,29.41,29.42,29.36,29.37,53800.0,19.8451,19.8519,19.8114,19.8181,53800.0
2006-09-08 11:35:00,29.38,29.43,29.36,29.42,40600.0,19.8249,19.8586,19.8114,19.8519,40600.0
2006-09-08 11:40:00,29.42,29.44,29.41,29.42,42600.0,19.8519,19.8654,19.8451,19.8519,42600.0
2006-09-08 11:45:00,29.42,29.43,29.41,29.42,13600.0,19.8519,19.8586,19.8451,19.8519,13600.0
2006-09-08 11:50:00,29.43,29.48,29.39,29.4,45800.0,19.8586,19.8924,19.8316,19.8384,45800.0
2006-09-08 11:55:00,29.39,29.41,29.35,29.37,33200.0,19.8316,19.8451,19.8046,19.8181,33200.0
2006-09-08 12:00:00,29.36,29.38,29.36,29.38,25000.0,19.8114,19.8249,19.8114,19.8249,25000.0
2006-09-08 12:05:00,29.38,29.39,29.34,29.36,35600.0,19.8249,19.8316,19.7979,19.8114,35600.0
2006-09-08 12:10:00,29.35,29.35,29.32,29.32,28800.0,19.8046,19.8046,19.7844,19.7844,28800.0
2006-09-08 12:15:00,29.32,29.34,29.3,29.34,31600.0,19.7844,19.7979,19.7709,19.7979,31600.0
2006-09-08 12:20:00,29.34,29.38,29.34,29.35,42000.0,19.7979,19.8249,19.7979,19.8046,42000.0
2006-09-08 12:25:00,29.35,29.36,29.34,29.34,22600.0,19.8046,19.8114,19.7979,19.7979,22600.0
2006-09-08 12:30:00,29.34,29.34,29.25,29.25,44000.0,19.7979,19.7979,19.7372,19.7372,44000.0
2006-09-08 12:35:00,29.25,29.26,29.21,29.22,46800.0,19.7372,19.7439,19.7102,19.7169,46800.0
2006-09-08 12:40:00,29.22,29.23,29.21,29.22,22800.0,19.7169,19.7237,19.7102,19.7169,22800.0
2006-09-08 12:45:00,29.21,29.21,29.2,29.21,39600.0,19.7102,19.7102,19.7034,19.7102,39600.0
2006-09-08 12:50:00,29.21,29.26,29.21,29.24,24000.0,19.7102,19.7439,19.7102,19.7304,24000.0
2006-09-08 12:55:00,29.23,29.28,29.23,29.28,23200.0,19.7237,19.7574,19.7237,19.7574,23200.0
2006-09-08 13:00:00,29.29,29.33,29.28,29.31,37200.0,19.7641,19.7911,19.7574,19.7776,37200.0
2006-09-08 13:05:00,29.3,29.3,29.24,29.27,38800.0,19.7709,19.7709,19.7304,19.7506,38800.0
2006-09-08 13:10:00,29.27,29.3,29.25,29.3,41600.0,19.7506,19.7709,19.7372,19.7709,41600.0
2006-09-08 13:15:00,29.3,29.36,29.24,29.24,44400.0,19.7709,19.8114,19.7304,19.7304,44400.0
2006-09-08 13:20:00,29.24,29.33,29.24,29.28,72000.0,19.7304,19.7911,19.7304,19.7574,72000.0
2006-09-08 13:25:00,29.28,29.29,29.22,29.28,46000.0,19.7574,19.7641,19.7169,19.7574,46000.0
2006-09-08 13:30:00,29.28,29.28,29.23,29.24,33400.0,19.7574,19.7574,19.7237,19.7304,33400.0
2006-09-08 13:35:00,29.25,29.33,29.25,29.28,46200.0,19.7372,19.7911,19.7372,19.7574,46200.0
2006-09-08 13:40:00,29.28,29.3,29.24,29.24,32400.0,19.7574,19.7709,19.7304,19.7304,32400.0
2006-09-08 13:45:00,29.23,29.27,29.23,29.27,36600.0,19.7237,19.7506,19.7237,19.7506,36600.0
2006-09-08 13:50:00,29.26,29.34,29.25,29.34,37000.0,19.7439,19.7979,19.7372,19.7979,37000.0
2006-09-08 13:55:00,29.36,29.42,29.32,29.41,66000.0,19.8114,19.8519,19.7844,19.8451,66000.0
2006-09-08 14:00:00,29.43,29.43,29.28,29.33,57200.0,19.8586,19.8586,19.7574,19.7911,57200.0
2006-09-08 14:05:00,29.31,29.32,29.24,29.3,45200.0,19.7776,19.7844,19.7304,19.7709,45200.0
2006-09-08 14:10:00,29.29,29.32,29.25,29.32,58600.0,19.7641,19.7844,19.7372,19.7844,58600.0
2006-09-08 14:15:00,29.32,29.36,29.25,29.26,47000.0,19.7844,19.8114,19.7372,19.7439,47000.0
2006-09-08 14:20:00,29.26,29.27,29.21,29.26,41000.0,19.7439,19.7506,19.7102,19.7439,41000.0
2006-09-08 14:25:00,29.26,29.3,29.21,29.22,32600.0,19.7439,19.7709,19.7102,19.7169,32600.0
2006-09-08 14:30:00,29.22,29.28,29.2,29.23,63200.0,19.7169,19.7574,19.7034,19.7237,63200.0
2006-09-08 14:35:00,29.24,29.27,29.22,29.25,43400.0,19.7304,19.7506,19.7169,19.7372,43400.0
2006-09-08 14:40:00,29.25,29.25,29.2,29.2,44000.0,19.7372,19.7372,19.7034,19.7034,44000.0
2006-09-08 14:45:00,29.2,29.25,29.2,29.25,37000.0,19.7034,19.7372,19.7034,19.7372,37000.0
2006-09-08 14:50:00,29.25,29.31,29.21,29.28,43400.0,19.7372,19.7776,19.7102,19.7574,43400.0
2006-09-08 14:55:00,29.3,29.33,29.24,29.24,36800.0,19.7709,19.7911,19.7304,19.7304,36800.0
2006-09-08 15:00:00,29.24,29.24,29.21,29.23,56600.0,19.7304,19.7304,19.7102,19.7237,56600.0
2006-09-08 15:05:00,29.23,29.23,29.16,29.22,73000.0,19.7237,19.7237,19.6764,19.7169,73000.0
2006-09-08 15:10:00,29.23,29.3,29.23,29.29,52600.0,19.7237,19.7709,19.7237,19.7641,52600.0
2006-09-08 15:15:00,29.3,29.3,29.21,29.23,66200.0,19.7709,19.7709,19.7102,19.7237,66200.0
2006-09-08 15:20:00,29.22,29.25,29.2,29.21,50600.0,19.7169,19.7372,19.7034,19.7102,50600.0
2006-09-08 15:25:00,29.2,29.21,29.16,29.21,48000.0,19.7034,19.7102,19.6764,19.7102,48000.0
2006-09-08 15:30:00,29.2,29.21,29.17,29.18,44400.0,19.7034,19.7102,19.6832,19.6899,44400.0
2006-09-08 15:35:00,29.18,29.24,29.18,29.2,64400.0,19.6899,19.7304,19.6899,19.7034,64400.0
2006-09-08 15:40:00,29.21,29.22,29.2,29.21,54200.0,19.7102,19.7169,19.7034,19.7102,54200.0
2006-09-08 15:45:00,29.21,29.23,29.18,29.21,121200.0,19.7102,19.7237,19.6899,19.7102,121200.0
2006-09-08 15:50:00,29.21,29.21,29.17,29.17,90600.0,19.7102,19.7102,19.6832,19.6832,90600.0
2006-09-08 15:55:00,29.17,29.19,29.15,29.16,205600.0,19.6832,19.6967,19.6697,19.6764,205600.0
2006-09-11 09:30:00,28.6,28.7,28.46,28.54,318000.0,19.2986,19.366,19.2041,19.2581,318000.0
2006-09-11 09:35:00,28.55,28.61,28.35,28.35,147000.0,19.2648,19.3053,19.1299,19.1299,147000.0
2006-09-11 09:40:00,28.36,28.42,28.2,28.21,368400.0,19.1366,19.1771,19.0286,19.0354,368400.0
2006-09-11 09:45:00,28.24,28.24,27.99,28.03,372800.0,19.0556,19.0556,18.8869,18.9139,372800.0
2006-09-11 09:50:00,28.01,28.05,27.95,27.96,397600.0,18.9004,18.9274,18.8599,18.8667,397600.0
2006-09-11 09:55:00,27.93,28.0,27.75,27.99,261800.0,18.8465,18.8937,18.725,18.8869,261800.0
2006-09-11 10:00:00,27.99,28.03,27.88,27.89,221600.0,18.8869,18.9139,18.8127,18.8195,221600.0
2006-09-11 10:05:00,27.89,28.11,27.83,28.1,175000.0,18.8195,18.9679,18.779,18.9612,175000.0
2006-09-11 10:10:00,28.1,28.18,28.05,28.18,200600.0,18.9612,19.0151,18.9274,19.0151,200600.0
2006-09-11 10:15:00,28.18,28.18,28.04,28.06,154000.0,19.0151,19.0151,18.9207,18.9342,154000.0
2006-09-11 10:20:00,28.06,28.11,28.04,28.05,108400.0,18.9342,18.9679,18.9207,18.9274,108400.0
2006-09-11 10:25:00,28.05,28.05,27.8,27.84,151400.0,18.9274,18.9274,18.7587,18.7857,151400.0
2006-09-11 10:30:00,27.84,28.0,27.84,27.91,169800.0,18.7857,18.8937,18.7857,18.833,169800.0
2006-09-11 10:35:00,27.92,27.98,27.77,27.8,187600.0,18.8397,18.8802,18.7385,18.7587,187600.0
2006-09-11 10:40:00,27.8,27.81,27.66,27.68,227600.0,18.7587,18.7655,18.6643,18.6778,227600.0
2006-09-11 10:45:00,27.69,27.72,27.63,27.65,167800.0,18.6845,18.7047,18.644,18.6575,167800.0
2006-09-11 10:50:00,27.65,27.69,27.6,27.6,247600.0,18.6575,18.6845,18.6238,18.6238,247600.0
2006-09-11 10:55:00,27.59,27.63,27.53,27.63,237200.0,18.617,18.644,18.5765,18.644,237200.0
2006-09-11 11:00:00,27.61,27.65,27.6,27.63,131000.0,18.6305,18.6575,18.6238,18.644,131000.0
2006-09-11 11:05:00,27.63,27.65,27.61,27.63,142800.0,18.644,18.6575,18.6305,18.644,142800.0
2006-09-11 11:10:00,27.63,27.7,27.63,27.66,131800.0,18.644,18.6913,18.644,18.6643,131800.0
2006-09-11 11:15:00,27.66,27.74,27.61,27.61,163600.0,18.6643,18.7182,18.6305,18.6305,163600.0
2006-09-11 11:20:00,27.6,27.61,27.54,27.58,214600.0,18.6238,18.6305,18.5833,18.6103,214600.0
2006-09-11 11:25:00,27.59,27.64,27.57,27.61,102400.0,18.617,18.6508,18.6035,18.6305,102400.0
2006-09-11 11:30:00,27.61,27.63,27.6,27.63,77600.0,18.6305,18.644,18.6238,18.644,77600.0
2006-09-11 11:35:00,27.63,27.63,27.6,27.61,194800.0,18.644,18.644,18.6238,18.6305,194800.0
2006-09-11 11:40:00,27.61,27.63,27.6,27.63,47200.0,18.6305,18.644,18.6238,18.644,47200.0
2006-09-11 11:45:00,27.62,27.63,27.57,27.57,56200.0,18.6373,18.644,18.6035,18.6035,56200.0
2006-09-11 11:50:00,27.57,27.59,27.55,27.57,102600.0,18.6035,18.617,18.59,18.6035,102600.0
2006-09-11 11:55:00,27.58,27.63,27.57,27.61,50000.0,18.6103,18.644,18.6035,18.6305,50000.0
2006-09-11 12:00:00,27.61,27.63,27.58,27.59,86000.0,18.6305,18.644,18.6103,18.617,86000.0
2006-09-11 12:05:00,27.58,27.61,27.53,27.61,107000.0,18.6103,18.6305,18.5765,18.6305,107000.0
2006-09-11 12:10:00,27.61,27.68,27.61,27.68,126800.0,18.6305,18.6778,18.6305,18.6778,126800.0
2006-09-11 12:15:00,27.68,27.77,27.58,27.75,196400.0,18.6778,18.7385,18.6103,18.725,196400.0
2006-09-11 12:20:00,27.74,27.77,27.73,27.75,170200.0,18.7182,18.7385,18.7115,18.725,170200.0
2006-09-11 12:25:00,27.75,27.77,27.72,27.75,150200.0,18.725,18.7385,18.7047,18.725,150200.0
2006-09-11 12:30:00,27.75,27.76,27.65,27.67,90200.0,18.725,18.7317,18.6575,18.671,90200.0
2006-09-11 12:35:00,27.67,27.69,27.65,27.68,33200.0,18.671,18.6845,18.6575,18.6778,33200.0
2006-09-11 12:40:00,27.67,27.73,27.65,27.66,102400.0,18.671,18.7115,18.6575,18.6643,102400.0
2006-09-11 12:45:00,27.66,27.66,27.57,27.58,74600.0,18.6643,18.6643,18.6035,18.6103,74600.0
2006-09-11 12:50:00,27.59,27.59,27.5,27.53,170200.0,18.617,18.617,18.5563,18.5765,170200.0
2006-09-11 12:55:00,27.52,27.68,27.5,27.67,96000.0,18.5698,18.6778,18.5563,18.671,96000.0
2006-09-11 13:00:00,27.66,27.76,27.66,27.74,106800.0,18.6643,18.7317,18.6643,18.7182,106800.0
2006-09-11 13:05:00,27.73,27.75,27.68,27.74,75200.0,18.7115,18.725,18.6778,18.7182,75200.0
2006-09-11 13:10:00,27.73,27.75,27.68,27.72,96000.0,18.7115,18.725,18.6778,18.7047,96000.0
2006-09-11 13:15:00,27.72,27.75,27.71,27.74,94000.0,18.7047,18.725,18.698,18.7182,94000.0
2006-09-11 13:20:00,27.73,27.75,27.73,27.75,123200.0,18.7115,18.725,18.7115,18.725,123200.0
2006-09-11 13:25:00,27.75,27.77,27.73,27.74,485600.0,18.725,18.7385,18.7115,18.7182,485600.0
2006-09-11 13:30:00,27.74,27.74,27.7,27.71,55600.0,18.7182,18.7182,18.6913,18.698,55600.0
2006-09-11 13:35:00,27.71,27.71,27.65,27.68,70400.0,18.698,18.698,18.6575,18.6778,70400.0
2006-09-11 13:40:00,27.68,27.69,27.65,27.66,106000.0,18.6778,18.6845,18.6575,18.6643,106000.0
2006-09-11 13:45:00,27.66,27.68,27.63,27.66,179000.0,18.6643,18.6778,18.644,18.6643,179000.0
2006-09-11 13:50:00,27.66,27.66,27.56,27.65,130400.0,18.6643,18.6643,18.5968,18.6575,130400.0
2006-09-11 13:55:00,27.65,27.68,27.59,27.65,76200.0,18.6575,18.6778,18.617,18.6575,76200.0
2006-09-11 14:00:00,27.64,27.66,27.56,27.59,96600.0,18.6508,18.6643,18.5968,18.617,96600.0
2006-09-11 14:05:00,27.6,27.63,27.56,27.62,100000.0,18.6238,18.644,18.5968,18.6373,100000.0
2006-09-11 14:10:00,27.62,27.67,27.6,27.66,42400.0,18.6373,18.671,18.6238,18.6643,42400.0
2006-09-11 14:15:00,27.65,27.68,27.63,27.65,51200.0,18.6575,18.6778,18.644,18.6575,51200.0
2006-09-11 14:20:00,27.64,27.65,27.52,27.6,101000.0,18.6508,18.6575,18.5698,18.6238,101000.0
2006-09-11 14:25:00,27.6,27.62,27.54,27.61,79000.0,18.6238,18.6373,18.5833,18.6305,79000.0
2006-09-11 14:30:00,27.61,27.65,27.53,27.55,102800.0,18.6305,18.6575,18.5765,18.59,102800.0
2006-09-11 14:35:00,27.57,27.61,27.53,27.59,78600.0,18.6035,18.6305,18.5765,18.617,78600.0
2006-09-11 14:40:00,27.59,27.59,27.5,27.52,95200.0,18.617,18.617,18.5563,18.5698,95200.0
2006-09-11 14:45:00,27.52,27.53,27.48,27.51,109200.0,18.5698,18.5765,18.5428,18.563,109200.0
2006-09-11 14:50:00,27.5,27.56,27.43,27.46,114200.0,18.5563,18.5968,18.5091,18.5293,114200.0
2006-09-11 14:55:00,27.48,27.49,27.36,27.38,169400.0,18.5428,18.5496,18.4618,18.4753,169400.0
2006-09-11 15:00:00,27.36,27.45,27.36,27.41,315200.0,18.4618,18.5226,18.4618,18.4956,315200.0
2006-09-11 15:05:00,27.41,27.42,27.16,27.2,277000.0,18.4956,18.5023,18.3269,18.3539,277000.0
2006-09-11 15:10:00,27.2,27.3,27.2,27.28,198800.0,18.3539,18.4213,18.3539,18.4078,198800.0
2006-09-11 15:15:00,27.28,27.33,27.25,27.3,96200.0,18.4078,18.4416,18.3876,18.4213,96200.0
2006-09-11 15:20:00,27.3,27.3,27.2,27.24,122600.0,18.4213,18.4213,18.3539,18.3809,122600.0
2006-09-11 15:25:00,27.24,27.25,27.15,27.17,117800.0,18.3809,18.3876,18.3201,18.3336,117800.0
2006-09-11 15:30:00,27.16,27.19,27.11,27.14,187400.0,18.3269,18.3471,18.2931,18.3134,187400.0
2006-09-11 15:35:00,27.13,27.16,27.05,27.07,166200.0,18.3066,18.3269,18.2527,18.2661,166200.0
2006-09-11 15:40:00,27.06,27.07,26.99,27.05,237800.0,18.2594,18.2661,18.2122,18.2527,237800.0
2006-09-11 15:45:00,27.04,27.07,27.0,27.03,304400.0,18.2459,18.2661,18.2189,18.2392,304400.0
2006-09-11 15:50:00,27.02,27.03,26.96,26.98,280800.0,18.2324,18.2392,18.1919,18.2054,280800.0
2006-09-11 15:55:00,26.98,27.07,26.97,26.99,509600.0,18.2054,18.2661,18.1987,18.2122,509600.0
2006-09-12 09:30:00,26.98,27.14,26.92,26.98,432400.0,18.4612,18.5706,18.4201,18.4612,432400.0
2006-09-12 09:35:00,26.98,27.05,26.85,27.0,307600.0,18.4612,18.5091,18.3722,18.4748,307600.0
2006-09-12 09:40:00,27.0,27.05,26.98,27.0,317800.0,18.4748,18.5091,18.4612,18.4748,317800.0
2006-09-12 09:45:00,27.0,27.2,26.98,27.16,591200.0,18.4748,18.6117,18.4612,18.5843,591200.0
2006-09-12 09:50:00,27.16,27.23,26.93,26.93,253800.0,18.5843,18.6322,18.4269,18.4269,253800.0
2006-09-12 09:55:00,26.95,27.16,26.89,26.99,280200.0,18.4406,18.5843,18.3996,18.468,280200.0
2006-09-12 10:00:00,26.99,27.09,26.86,26.87,186600.0,18.468,18.5364,18.379,18.3859,186600.0
2006-09-12 10:05:00,26.88,26.91,26.78,26.82,249800.0,18.3927,18.4133,18.3243,18.3517,249800.0
2006-09-12 10:10:00,26.82,26.93,26.79,26.9,184800.0,18.3517,18.4269,18.3311,18.4064,184800.0
2006-09-12 10:15:00,26.9,27.22,26.9,27.22,267600.0,18.4064,18.6254,18.4064,18.6254,267600.0
2006-09-12 10:20:00,27.2,27.34,27.17,27.25,400200.0,18.6117,18.7075,18.5912,18.6459,400200.0
2006-09-12 10:25:00,27.25,27.34,27.21,27.3,102000.0,18.6459,18.7075,18.6185,18.6801,102000.0
2006-09-12 10:30:00,27.3,27.31,27.15,27.17,115200.0,18.6801,18.687,18.5775,18.5912,115200.0
2006-09-12 10:35:00,27.18,27.29,27.16,27.2,154800.0,18.598,18.6733,18.5843,18.6117,154800.0
2006-09-12 10:40:00,27.2,27.22,27.06,27.09,121600.0,18.6117,18.6254,18.5159,18.5364,121600.0
2006-09-12 10:45:00,27.08,27.18,27.03,27.17,169600.0,18.5296,18.598,18.4954,18.5912,169600.0
2006-09-12 10:50:00,27.18,27.2,27.09,27.12,120400.0,18.598,18.6117,18.5364,18.557,120400.0
2006-09-12 10:55:00,27.12,27.15,26.91,26.91,127000.0,18.557,18.5775,18.4133,18.4133,127000.0
2006-09-12 11:00:00,26.92,27.12,26.91,27.1,114200.0,18.4201,18.557,18.4133,18.5433,114200.0
2006-09-12 11:05:00,27.1,27.2,27.05,27.17,89800.0,18.5433,18.6117,18.5091,18.5912,89800.0
2006-09-12 11:10:00,27.18,27.22,27.17,27.19,74000.0,18.598,18.6254,18.5912,18.6049,74000.0
2006-09-12 11:15:00,27.22,27.26,27.16,27.17,78200.0,18.6254,18.6527,18.5843,18.5912,78200.0
2006-09-12 11:20:00,27.18,27.25,27.13,27.14,59400.0,18.598,18.6459,18.5638,18.5706,59400.0
2006-09-12 11:25:00,27.15,27.15,27.06,27.09,65600.0,18.5775,18.5775,18.5159,18.5364,65600.0
2006-09-12 11:30:00,27.1,27.17,27.07,27.14,64800.0,18.5433,18.5912,18.5227,18.5706,64800.0
2006-09-12 11:35:00,27.14,27.21,27.1,27.21,110400.0,18.5706,18.6185,18.5433,18.6185,110400.0
2006-09-12 11:40:00,27.21,27.25,27.13,27.14,40400.0,18.6185,18.6459,18.5638,18.5706,40400.0
2006-09-12 11:45:00,27.14,27.14,26.98,27.02,71600.0,18.5706,18.5706,18.4612,18.4885,71600.0
2006-09-12 11:50:00,27.02,27.03,26.94,26.98,101400.0,18.4885,18.4954,18.4338,18.4612,101400.0
2006-09-12 11:55:00,26.99,27.0,26.96,26.99,55000.0,18.468,18.4748,18.4475,18.468,55000.0
2006-09-12 12:00:00,26.99,27.06,26.96,26.97,43600.0,18.468,18.5159,18.4475,18.4543,43600.0
2006-09-12 12:05:00,26.97,26.99,26.89,26.9,67200.0,18.4543,18.468,18.3996,18.4064,67200.0
2006-09-12 12:10:00,26.9,26.95,26.86,26.86,309600.0,18.4064,18.4406,18.379,18.379,309600.0
2006-09-12 12:15:00,26.86,26.89,26.79,26.81,120000.0,18.379,18.3996,18.3311,18.3448,120000.0
2006-09-12 12:20:00,26.82,26.82,26.73,26.79,102400.0,18.3517,18.3517,18.2901,18.3311,102400.0
2006-09-12 12:25:00,26.8,26.8,26.73,26.75,30000.0,18.338,18.338,18.2901,18.3038,30000.0
2006-09-12 12:30:00,26.75,26.79,26.72,26.73,48400.0,18.3038,18.3311,18.2833,18.2901,48400.0
2006-09-12 12:35:00,26.73,26.73,26.62,26.68,77400.0,18.2901,18.2901,18.2148,18.2559,77400.0
2006-09-12 12:40:00,26.68,26.68,26.57,26.6,128000.0,18.2559,18.2559,18.1806,18.2011,128000.0
2006-09-12 12:45:00,26.6,26.7,26.59,26.65,66600.0,18.2011,18.2696,18.1943,18.2354,66600.0
2006-09-12 12:50:00,26.64,26.69,26.59,26.61,83400.0,18.2285,18.2627,18.1943,18.208,83400.0
2006-09-12 12:55:00,26.61,26.61,26.49,26.58,364400.0,18.208,18.208,18.1259,18.1875,364400.0
2006-09-12 13:00:00,26.58,26.58,26.5,26.5,90400.0,18.1875,18.1875,18.1327,18.1327,90400.0
2006-09-12 13:05:00,26.5,26.51,26.39,26.46,103000.0,18.1327,18.1396,18.0574,18.1053,103000.0
2006-09-12 13:10:00,26.47,26.48,26.4,26.45,86000.0,18.1122,18.119,18.0643,18.0985,86000.0
2006-09-12 13:15:00,26.47,26.5,26.43,26.45,84800.0,18.1122,18.1327,18.0848,18.0985,84800.0
2006-09-12 13:20:00,26.43,26.52,26.4,26.48,75800.0,18.0848,18.1464,18.0643,18.119,75800.0
2006-09-12 13:25:00,26.47,26.48,26.42,26.44,53400.0,18.1122,18.119,18.078,18.0917,53400.0
2006-09-12 13:30:00,26.43,26.45,26.39,26.45,77800.0,18.0848,18.0985,18.0574,18.0985,77800.0
2006-09-12 13:35:00,26.43,26.48,26.4,26.45,94800.0,18.0848,18.119,18.0643,18.0985,94800.0
2006-09-12 13:40:00,26.43,26.57,26.43,26.56,106200.0,18.0848,18.1806,18.0848,18.1738,106200.0
2006-09-12 13:45:00,26.57,26.65,26.56,26.65,101200.0,18.1806,18.2354,18.1738,18.2354,101200.0
2006-09-12 13:50:00,26.65,26.66,26.54,26.59,80800.0,18.2354,18.2422,18.1601,18.1943,80800.0
2006-09-12 13:55:00,26.59,26.59,26.45,26.45,71800.0,18.1943,18.1943,18.0985,18.0985,71800.0
2006-09-12 14:00:00,26.45,26.45,26.41,26.41,188800.0,18.0985,18.0985,18.0711,18.0711,188800.0
2006-09-12 14:05:00,26.41,26.45,26.34,26.36,108400.0,18.0711,18.0985,18.0232,18.0369,108400.0
2006-09-12 14:10:00,26.36,26.39,26.29,26.31,156800.0,18.0369,18.0574,17.989,18.0027,156800.0
2006-09-12 14:15:00,26.31,26.41,26.3,26.4,125200.0,18.0027,18.0711,17.9959,18.0643,125200.0
2006-09-12 14:20:00,26.4,26.42,26.29,26.29,109600.0,18.0643,18.078,17.989,17.989,109600.0
2006-09-12 14:25:00,26.29,26.38,26.29,26.36,73800.0,17.989,18.0506,17.989,18.0369,73800.0
2006-09-12 14:30:00,26.36,26.47,26.33,26.46,110400.0,18.0369,18.1122,18.0164,18.1053,110400.0
2006-09-12 14:35:00,26.47,26.55,26.47,26.5,104400.0,18.1122,18.1669,18.1122,18.1327,104400.0
2006-09-12 14:40:00,26.5,26.61,26.5,26.58,95600.0,18.1327,18.208,18.1327,18.1875,95600.0
2006-09-12 14:45:00,26.58,26.63,26.51,26.63,176600.0,18.1875,18.2217,18.1396,18.2217,176600.0
2006-09-12 14:50:00,26.63,26.72,26.63,26.7,188800.0,18.2217,18.2833,18.2217,18.2696,188800.0
2006-09-12 14:55:00,26.69,26.74,26.66,26.67,141600.0,18.2627,18.2969,18.2422,18.249,141600.0
2006-09-12 15:00:00,26.67,26.71,26.66,26.67,113200.0,18.249,18.2764,18.2422,18.249,113200.0
2006-09-12 15:05:00,26.67,26.67,26.6,26.67,80400.0,18.249,18.249,18.2011,18.249,80400.0
2006-09-12 15:10:00,26.65,26.65,26.55,26.62,67800.0,18.2354,18.2354,18.1669,18.2148,67800.0
2006-09-12 15:15:00,26.63,26.7,26.61,26.63,76200.0,18.2217,18.2696,18.208,18.2217,76200.0
2006-09-12 15:20:00,26.62,26.64,26.56,26.62,73600.0,18.2148,18.2285,18.1738,18.2148,73600.0
2006-09-12 15:25:00,26.63,26.68,26.62,26.68,96800.0,18.2217,18.2559,18.2148,18.2559,96800.0
2006-09-12 15:30:00,26.67,26.71,26.59,26.63,123000.0,18.249,18.2764,18.1943,18.2217,123000.0
2006-09-12 15:35:00,26.62,26.68,26.6,26.64,82400.0,18.2148,18.2559,18.2011,18.2285,82400.0
2006-09-12 15:40:00,26.64,26.68,26.63,26.68,156600.0,18.2285,18.2559,18.2217,18.2559,156600.0
2006-09-12 15:45:00,26.68,26.68,26.65,26.66,108200.0,18.2559,18.2559,18.2354,18.2422,108200.0
2006-09-12 15:50:00,26.65,26.67,26.64,26.66,141000.0,18.2354,18.249,18.2285,18.2422,141000.0
2006-09-12 15:55:00,26.66,26.7,26.65,26.68,204200.0,18.2422,18.2696,18.2354,18.2559,204200.0
2006-09-13 09:30:00,27.08,27.17,26.86,26.95,173600.0,18.5296,18.5912,18.379,18.4406,173600.0
2006-09-13 09:35:00,26.94,27.06,26.92,27.01,78400.0,18.4338,18.5159,18.4201,18.4817,78400.0
2006-09-13 09:40:00,26.99,27.17,26.98,27.11,160600.0,18.468,18.5912,18.4612,18.5501,160600.0
2006-09-13 09:45:00,27.09,27.11,26.93,26.93,144200.0,18.5364,18.5501,18.4269,18.4269,144200.0
2006-09-13 09:50:00,26.93,27.06,26.91,26.91,146400.0,18.4269,18.5159,18.4133,18.4133,146400.0
2006-09-13 09:55:00,26.9,27.03,26.86,27.02,104600.0,18.4064,18.4954,18.379,18.4885,104600.0
2006-09-13 10:00:00,27.03,27.04,26.9,26.95,90800.0,18.4954,18.5022,18.4064,18.4406,90800.0
2006-09-13 10:05:00,26.93,26.95,26.75,26.75,118400.0,18.4269,18.4406,18.3038,18.3038,118400.0
2006-09-13 10:10:00,26.75,26.9,26.72,26.86,114000.0,18.3038,18.4064,18.2833,18.379,114000.0
2006-09-13 10:15:00,26.86,26.95,26.82,26.84,124400.0,18.379,18.4406,18.3517,18.3654,124400.0
2006-09-13 10:20:00,26.84,26.91,26.79,26.79,75400.0,18.3654,18.4133,18.3311,18.3311,75400.0
2006-09-13 10:25:00,26.82,26.91,26.78,26.91,68000.0,18.3517,18.4133,18.3243,18.4133,68000.0
2006-09-13 10:30:00,26.9,26.92,26.78,26.87,81000.0,18.4064,18.4201,18.3243,18.3859,81000.0
2006-09-13 10:35:00,26.88,27.0,26.83,26.99,46800.0,18.3927,18.4748,18.3585,18.468,46800.0
2006-09-13 10:40:00,26.97,26.97,26.81,26.87,92200.0,18.4543,18.4543,18.3448,18.3859,92200.0
2006-09-13 10:45:00,26.89,26.89,26.71,26.71,115800.0,18.3996,18.3996,18.2764,18.2764,115800.0
2006-09-13 10:50:00,26.71,26.85,26.66,26.85,119000.0,18.2764,18.3722,18.2422,18.3722,119000.0
2006-09-13 10:55:00,26.84,26.86,26.75,26.86,52400.0,18.3654,18.379,18.3038,18.379,52400.0
2006-09-13 11:00:00,26.86,26.9,26.83,26.89,42600.0,18.379,18.4064,18.3585,18.3996,42600.0
2006-09-13 11:05:00,26.88,26.9,26.81,26.84,121000.0,18.3927,18.4064,18.3448,18.3654,121000.0
2006-09-13 11:10:00,26.84,26.84,26.77,26.83,82400.0,18.3654,18.3654,18.3175,18.3585,82400.0
2006-09-13 11:15:00,26.83,26.85,26.78,26.82,62000.0,18.3585,18.3722,18.3243,18.3517,62000.0
2006-09-13 11:20:00,26.82,26.89,26.82,26.85,83000.0,18.3517,18.3996,18.3517,18.3722,83000.0
2006-09-13 11:25:00,26.84,26.92,26.84,26.89,102800.0,18.3654,18.4201,18.3654,18.3996,102800.0
2006-09-13 11:30:00,26.9,26.91,26.86,26.88,45200.0,18.4064,18.4133,18.379,18.3927,45200.0
2006-09-13 11:35:00,26.88,26.92,26.86,26.91,34000.0,18.3927,18.4201,18.379,18.4133,34000.0
2006-09-13 11:40:00,26.92,26.93,26.89,26.91,44400.0,18.4201,18.4269,18.3996,18.4133,44400.0
2006-09-13 11:45:00,26.91,27.0,26.9,27.0,50400.0,18.4133,18.4748,18.4064,18.4748,50400.0
2006-09-13 11:50:00,27.0,27.13,26.99,27.13,164000.0,18.4748,18.5638,18.468,18.5638,164000.0
2006-09-13 11:55:00,27.12,27.17,27.11,27.14,92400.0,18.557,18.5912,18.5501,18.5706,92400.0
2006-09-13 12:00:00,27.15,27.15,27.07,27.07,56800.0,18.5775,18.5775,18.5227,18.5227,56800.0
2006-09-13 12:05:00,27.04,27.11,27.04,27.11,80000.0,18.5022,18.5501,18.5022,18.5501,80000.0
2006-09-13 12:10:00,27.11,27.11,27.02,27.05,82400.0,18.5501,18.5501,18.4885,18.5091,82400.0
2006-09-13 12:15:00,27.05,27.08,27.05,27.07,59400.0,18.5091,18.5296,18.5091,18.5227,59400.0
2006-09-13 12:20:00,27.07,27.14,27.07,27.11,188200.0,18.5227,18.5706,18.5227,18.5501,188200.0
2006-09-13 12:25:00,27.11,27.14,27.06,27.14,140200.0,18.5501,18.5706,18.5159,18.5706,140200.0
2006-09-13 12:30:00,27.14,27.18,27.14,27.14,80200.0,18.5706,18.598,18.5706,18.5706,80200.0
2006-09-13 12:35:00,27.14,27.18,27.14,27.15,41200.0,18.5706,18.598,18.5706,18.5775,41200.0
2006-09-13 12:40:00,27.14,27.18,27.11,27.17,72800.0,18.5706,18.598,18.5501,18.5912,72800.0
2006-09-13 12:45:00,27.17,27.18,27.13,27.16,35400.0,18.5912,18.598,18.5638,18.5843,35400.0
2006-09-13 12:50:00,27.15,27.16,27.1,27.13,59000.0,18.5775,18.5843,18.5433,18.5638,59000.0
2006-09-13 12:55:00,27.12,27.18,27.11,27.12,43200.0,18.557,18.598,18.5501,18.557,43200.0
2006-09-13 13:00:00,27.12,27.13,27.06,27.09,58200.0,18.557,18.5638,18.5159,18.5364,58200.0
2006-09-13 13:05:00,27.09,27.11,27.01,27.09,83000.0,18.5364,18.5501,18.4817,18.5364,83000.0
2006-09-13 13:10:00,27.07,27.07,27.0,27.02,43200.0,18.5227,18.5227,18.4748,18.4885,43200.0
2006-09-13 13:15:00,27.02,27.06,27.0,27.03,40400.0,18.4885,18.5159,18.4748,18.4954,40400.0
2006-09-13 13:20:00,27.02,27.04,26.92,26.98,79600.0,18.4885,18.5022,18.4201,18.4612,79600.0
2006-09-13 13:25:00,26.98,27.01,26.96,27.0,56800.0,18.4612,18.4817,18.4475,18.4748,56800.0
2006-09-13 13:30:00,27.0,27.04,27.0,27.03,98000.0,18.4748,18.5022,18.4748,18.4954,98000.0
2006-09-13 13:35:00,27.03,27.13,27.02,27.08,97400.0,18.4954,18.5638,18.4885,18.5296,97400.0
2006-09-13 13:40:00,27.08,27.15,27.04,27.08,51200.0,18.5296,18.5775,18.5022,18.5296,51200.0
2006-09-13 13:45:00,27.08,27.15,27.08,27.13,26600.0,18.5296,18.5775,18.5296,18.5638,26600.0
2006-09-13 13:50:00,27.13,27.17,27.1,27.15,44400.0,18.5638,18.5912,18.5433,18.5775,44400.0
2006-09-13 13:55:00,27.15,27.25,27.15,27.23,102400.0,18.5775,18.6459,18.5775,18.6322,102400.0
2006-09-13 14:00:00,27.25,27.36,27.24,27.29,178800.0,18.6459,18.7212,18.6391,18.6733,178800.0
2006-09-13 14:05:00,27.29,27.3,27.23,27.26,58000.0,18.6733,18.6801,18.6322,18.6527,58000.0
2006-09-13 14:10:00,27.27,27.27,27.14,27.19,111800.0,18.6596,18.6596,18.5706,18.6049,111800.0
2006-09-13 14:15:00,27.17,27.25,27.17,27.18,122400.0,18.5912,18.6459,18.5912,18.598,122400.0
2006-09-13 14:20:00,27.17,27.17,26.99,27.0,89000.0,18.5912,18.5912,18.468,18.4748,89000.0
2006-09-13 14:25:00,27.02,27.12,27.0,27.12,58800.0,18.4885,18.557,18.4748,18.557,58800.0
2006-09-13 14:30:00,27.12,27.2,27.11,27.11,45200.0,18.557,18.6117,18.5501,18.5501,45200.0
2006-09-13 14:35:00,27.13,27.21,27.12,27.18,47800.0,18.5638,18.6185,18.557,18.598,47800.0
2006-09-13 14:40:00,27.17,27.18,27.13,27.18,42600.0,18.5912,18.598,18.5638,18.598,42600.0
2006-09-13 14:45:00,27.18,27.2,27.12,27.17,43000.0,18.598,18.6117,18.557,18.5912,43000.0
2006-09-13 14:50:00,27.18,27.2,27.12,27.13,34400.0,18.598,18.6117,18.557,18.5638,34400.0
2006-09-13 14:55:00,27.13,27.19,27.11,27.11,45400.0,18.5638,18.6049,18.5501,18.5501,45400.0
2006-09-13 15:00:00,27.12,27.14,27.06,27.07,64400.0,18.557,18.5706,18.5159,18.5227,64400.0
2006-09-13 15:05:00,27.06,27.06,26.96,26.96,62000.0,18.5159,18.5159,18.4475,18.4475,62000.0
2006-09-13 15:10:00,26.96,27.0,26.9,26.97,102600.0,18.4475,18.4748,18.4064,18.4543,102600.0
2006-09-13 15:15:00,26.97,27.0,26.9,26.97,76400.0,18.4543,18.4748,18.4064,18.4543,76400.0
2006-09-13 15:20:00,26.97,26.99,26.92,26.98,73800.0,18.4543,18.468,18.4201,18.4612,73800.0
2006-09-13 15:25:00,26.97,27.08,26.97,27.06,80200.0,18.4543,18.5296,18.4543,18.5159,80200.0
2006-09-13 15:30:00,27.06,27.16,27.06,27.16,112600.0,18.5159,18.5843,18.5159,18.5843,112600.0
2006-09-13 15:35:00,27.16,27.17,27.11,27.11,72200.0,18.5843,18.5912,18.5501,18.5501,72200.0
2006-09-13 15:40:00,27.11,27.11,27.07,27.07,76000.0,18.5501,18.5501,18.5227,18.5227,76000.0
2006-09-13 15:45:00,27.07,27.1,27.07,27.1,89200.0,18.5227,18.5433,18.5227,18.5433,89200.0
2006-09-13 15:50:00,27.1,27.15,27.1,27.15,94800.0,18.5433,18.5775,18.5433,18.5775,94800.0
2006-09-13 15:55:00,27.15,27.18,27.14,27.14,134600.0,18.5775,18.598,18.5706,18.5706,134600.0
2006-09-14 09:30:00,27.5,27.5,27.21,27.38,273400.0,18.817,18.817,18.6185,18.7349,273400.0
2006-09-14 09:35:00,27.38,27.43,27.23,27.35,205400.0,18.7349,18.7691,18.6322,18.7143,205400.0
2006-09-14 09:40:00,27.35,27.37,27.29,27.37,161800.0,18.7143,18.728,18.6733,18.728,161800.0
2006-09-14 09:45:00,27.36,27.48,27.36,27.47,128400.0,18.7212,18.8033,18.7212,18.7964,128400.0
2006-09-14 09:50:00,27.48,27.54,27.35,27.44,195800.0,18.8033,18.8443,18.7143,18.7759,195800.0
2006-09-14 09:55:00,27.42,27.44,27.28,27.33,254600.0,18.7622,18.7759,18.6664,18.7006,254600.0
2006-09-14 10:00:00,27.33,27.38,27.25,27.29,143400.0,18.7006,18.7349,18.6459,18.6733,143400.0
2006-09-14 10:05:00,27.29,27.34,27.18,27.21,152000.0,18.6733,18.7075,18.598,18.6185,152000.0
2006-09-14 10:10:00,27.21,27.32,27.2,27.25,101600.0,18.6185,18.6938,18.6117,18.6459,101600.0
2006-09-14 10:15:00,27.25,27.42,27.25,27.4,102200.0,18.6459,18.7622,18.6459,18.7485,102200.0
2006-09-14 10:20:00,27.39,27.48,27.39,27.48,89000.0,18.7417,18.8033,18.7417,18.8033,89000.0
2006-09-14 10:25:00,27.48,27.49,27.32,27.32,100000.0,18.8033,18.8101,18.6938,18.6938,100000.0
2006-09-14 10:30:00,27.32,27.33,27.22,27.24,103800.0,18.6938,18.7006,18.6254,18.6391,103800.0
2006-09-14 10:35:00,27.24,27.25,27.06,27.06,164400.0,18.6391,18.6459,18.5159,18.5159,164400.0
2006-09-14 10:40:00,27.08,27.22,27.06,27.13,121200.0,18.5296,18.6254,18.5159,18.5638,121200.0
2006-09-14 10:45:00,27.13,27.17,27.11,27.14,46400.0,18.5638,18.5912,18.5501,18.5706,46400.0
2006-09-14 10:50:00,27.16,27.23,27.11,27.16,100200.0,18.5843,18.6322,18.5501,18.5843,100200.0
2006-09-14 10:55:00,27.16,27.29,27.13,27.29,58200.0,18.5843,18.6733,18.5638,18.6733,58200.0
2006-09-14 11:00:00,27.29,27.31,27.22,27.3,72600.0,18.6733,18.687,18.6254,18.6801,72600.0
2006-09-14 11:05:00,27.29,27.31,27.18,27.27,61000.0,18.6733,18.687,18.598,18.6596,61000.0
2006-09-14 11:10:00,27.26,27.32,27.26,27.3,32800.0,18.6527,18.6938,18.6527,18.6801,32800.0
2006-09-14 11:15:00,27.3,27.31,27.2,27.22,80800.0,18.6801,18.687,18.6117,18.6254,80800.0
2006-09-14 11:20:00,27.21,27.24,27.13,27.14,217200.0,18.6185,18.6391,18.5638,18.5706,217200.0
2006-09-14 11:25:00,27.12,27.19,27.1,27.19,55400.0,18.557,18.6049,18.5433,18.6049,55400.0
2006-09-14 11:30:00,27.18,27.2,27.05,27.06,104200.0,18.598,18.6117,18.5091,18.5159,104200.0
2006-09-14 11:35:00,27.06,27.09,26.98,27.05,125600.0,18.5159,18.5364,18.4612,18.5091,125600.0
2006-09-14 11:40:00,27.05,27.05,26.93,26.96,57200.0,18.5091,18.5091,18.4269,18.4475,57200.0
2006-09-14 11:45:00,26.95,26.97,26.85,26.85,81000.0,18.4406,18.4543,18.3722,18.3722,81000.0
2006-09-14 11:50:00,26.86,26.98,26.84,26.91,87200.0,18.379,18.4612,18.3654,18.4133,87200.0
2006-09-14 11:55:00,26.91,26.91,26.83,26.87,100600.0,18.4133,18.4133,18.3585,18.3859,100600.0
2006-09-14 12:00:00,26.87,26.9,26.85,26.86,33600.0,18.3859,18.4064,18.3722,18.379,33600.0
2006-09-14 12:05:00,26.86,26.86,26.78,26.86,74000.0,18.379,18.379,18.3243,18.379,74000.0
2006-09-14 12:10:00,26.88,26.92,26.86,26.87,56200.0,18.3927,18.4201,18.379,18.3859,56200.0
2006-09-14 12:15:00,26.9,26.9,26.81,26.81,29200.0,18.4064,18.4064,18.3448,18.3448,29200.0
2006-09-14 12:20:00,26.82,26.82,26.73,26.75,141200.0,18.3517,18.3517,18.2901,18.3038,141200.0
2006-09-14 12:25:00,26.75,26.8,26.71,26.79,87600.0,18.3038,18.338,18.2764,18.3311,87600.0
2006-09-14 12:30:00,26.75,26.8,26.75,26.77,63600.0,18.3038,18.338,18.3038,18.3175,63600.0
2006-09-14 12:35:00,26.77,26.8,26.72,26.79,118400.0,18.3175,18.338,18.2833,18.3311,118400.0
2006-09-14 12:40:00,26.8,26.8,26.71,26.75,91200.0,18.338,18.338,18.2764,18.3038,91200.0
2006-09-14 12:45:00,26.75,26.75,26.63,26.65,140000.0,18.3038,18.3038,18.2217,18.2354,140000.0
2006-09-14 12:50:00,26.65,26.68,26.62,26.67,94600.0,18.2354,18.2559,18.2148,18.249,94600.0
2006-09-14 12:55:00,26.66,26.66,26.57,26.65,117200.0,18.2422,18.2422,18.1806,18.2354,117200.0
2006-09-14 13:00:00,26.64,26.64,26.58,26.61,67200.0,18.2285,18.2285,18.1875,18.208,67200.0
2006-09-14 13:05:00,26.61,26.63,26.57,26.6,57000.0,18.208,18.2217,18.1806,18.2011,57000.0
2006-09-14 13:10:00,26.6,26.63,26.5,26.55,131400.0,18.2011,18.2217,18.1327,18.1669,131400.0
2006-09-14 13:15:00,26.55,26.58,26.37,26.38,158400.0,18.1669,18.1875,18.0438,18.0506,158400.0
2006-09-14 13:20:00,26.38,26.42,26.34,26.41,204200.0,18.0506,18.078,18.0232,18.0711,204200.0
2006-09-14 13:25:00,26.41,26.41,26.37,26.39,75400.0,18.0711,18.0711,18.0438,18.0574,75400.0
2006-09-14 13:30:00,26.39,26.42,26.38,26.4,76200.0,18.0574,18.078,18.0506,18.0643,76200.0
2006-09-14 13:35:00,26.4,26.42,26.37,26.4,89800.0,18.0643,18.078,18.0438,18.0643,89800.0
2006-09-14 13:40:00,26.4,26.4,26.27,26.27,157000.0,18.0643,18.0643,17.9753,17.9753,157000.0
2006-09-14 13:45:00,26.26,26.29,26.23,26.28,136200.0,17.9685,17.989,17.948,17.9822,136200.0
2006-09-14 13:50:00,26.28,26.41,26.28,26.39,116000.0,17.9822,18.0711,17.9822,18.0574,116000.0
2006-09-14 13:55:00,26.4,26.4,26.18,26.18,185200.0,18.0643,18.0643,17.9138,17.9138,185200.0
2006-09-14 14:00:00,26.21,26.24,26.17,26.23,169800.0,17.9343,17.9548,17.9069,17.948,169800.0
2006-09-14 14:05:00,26.23,26.34,26.22,26.31,120000.0,17.948,18.0232,17.9411,18.0027,120000.0
2006-09-14 14:10:00,26.31,26.36,26.3,26.3,90400.0,18.0027,18.0369,17.9959,17.9959,90400.0
2006-09-14 14:15:00,26.31,26.31,26.16,26.21,139000.0,18.0027,18.0027,17.9001,17.9343,139000.0
2006-09-14 14:20:00,26.21,26.23,26.13,26.14,116200.0,17.9343,17.948,17.8795,17.8864,116200.0
2006-09-14 14:25:00,26.14,26.16,26.1,26.1,95200.0,17.8864,17.9001,17.859,17.859,95200.0
2006-09-14 14:30:00,26.1,26.19,26.1,26.13,93600.0,17.859,17.9206,17.859,17.8795,93600.0
2006-09-14 14:35:00,26.13,26.13,26.03,26.04,172200.0,17.8795,17.8795,17.8111,17.818,172200.0
2006-09-14 14:40:00,26.05,26.06,25.94,25.99,146800.0,17.8248,17.8316,17.7495,17.7837,146800.0
2006-09-14 14:45:00,25.98,26.0,25.91,25.91,136800.0,17.7769,17.7906,17.729,17.729,136800.0
2006-09-14 14:50:00,25.92,25.96,25.91,25.91,144600.0,17.7358,17.7632,17.729,17.729,144600.0
2006-09-14 14:55:00,25.91,25.93,25.84,25.86,437600.0,17.729,17.7427,17.6811,17.6948,437600.0
2006-09-14 15:00:00,25.86,25.88,25.75,25.77,116200.0,17.6948,17.7085,17.6195,17.6332,116200.0
2006-09-14 15:05:00,25.76,25.77,25.6,25.7,303400.0,17.6264,17.6332,17.5169,17.5853,303400.0
2006-09-14 15:10:00,25.71,25.78,25.7,25.77,128000.0,17.5922,17.6401,17.5853,17.6332,128000.0
2006-09-14 15:15:00,25.76,25.78,25.7,25.78,145600.0,17.6264,17.6401,17.5853,17.6401,145600.0
2006-09-14 15:20:00,25.78,25.83,25.73,25.73,179000.0,17.6401,17.6743,17.6058,17.6058,179000.0
2006-09-14 15:25:00,25.73,25.85,25.68,25.83,150200.0,17.6058,17.688,17.5716,17.6743,150200.0
2006-09-14 15:30:00,25.83,26.01,25.8,26.01,255600.0,17.6743,17.7974,17.6537,17.7974,255600.0
2006-09-14 15:35:00,25.96,26.07,25.96,26.01,486200.0,17.7632,17.8385,17.7632,17.7974,486200.0
2006-09-14 15:40:00,26.0,26.03,25.9,25.96,213600.0,17.7906,17.8111,17.7222,17.7632,213600.0
2006-09-14 15:45:00,25.96,25.97,25.91,25.93,161400.0,17.7632,17.7701,17.729,17.7427,161400.0
2006-09-14 15:50:00,25.93,26.0,25.93,26.0,213000.0,17.7427,17.7906,17.7427,17.7906,213000.0
2006-09-14 15:55:00,26.0,26.04,25.95,25.99,276200.0,17.7906,17.818,17.7564,17.7837,276200.0
2006-09-15 09:30:00,26.15,26.25,26.03,26.04,484400.0,17.8932,17.9617,17.8111,17.818,484400.0
2006-09-15 09:35:00,26.04,26.15,25.86,25.95,314000.0,17.818,17.8932,17.6948,17.7564,314000.0
2006-09-15 09:40:00,25.94,26.0,25.69,25.69,289600.0,17.7495,17.7906,17.5785,17.5785,289600.0
2006-09-15 09:45:00,25.69,26.0,25.67,25.98,228200.0,17.5785,17.7906,17.5648,17.7769,228200.0
2006-09-15 09:50:00,25.98,26.17,25.93,26.0,249400.0,17.7769,17.9069,17.7427,17.7906,249400.0
2006-09-15 09:55:00,26.02,26.16,26.0,26.1,138000.0,17.8043,17.9001,17.7906,17.859,138000.0
2006-09-15 10:00:00,26.1,26.13,25.98,26.08,639000.0,17.859,17.8795,17.7769,17.8453,639000.0
2006-09-15 10:05:00,26.11,26.11,26.04,26.08,89400.0,17.8659,17.8659,17.818,17.8453,89400.0
2006-09-15 10:10:00,26.09,26.15,26.04,26.09,102000.0,17.8522,17.8932,17.818,17.8522,102000.0
2006-09-15 10:15:00,26.09,26.16,26.06,26.09,135200.0,17.8522,17.9001,17.8316,17.8522,135200.0
2006-09-15 10:20:00,26.08,26.1,25.99,26.09,167400.0,17.8453,17.859,17.7837,17.8522,167400.0
2006-09-15 10:25:00,26.09,26.25,26.02,26.15,132400.0,17.8522,17.9617,17.8043,17.8932,132400.0
2006-09-15 10:30:00,26.15,26.23,26.11,26.23,86000.0,17.8932,17.948,17.8659,17.948,86000.0
2006-09-15 10:35:00,26.24,26.43,26.24,26.43,211200.0,17.9548,18.0848,17.9548,18.0848,211200.0
2006-09-15 10:40:00,26.43,26.54,26.35,26.52,163600.0,18.0848,18.1601,18.0301,18.1464,163600.0
2006-09-15 10:45:00,26.52,26.56,26.47,26.49,143600.0,18.1464,18.1738,18.1122,18.1259,143600.0
2006-09-15 10:50:00,26.5,26.5,26.35,26.37,90200.0,18.1327,18.1327,18.0301,18.0438,90200.0
2006-09-15 10:55:00,26.35,26.38,26.29,26.38,82200.0,18.0301,18.0506,17.989,18.0506,82200.0
2006-09-15 11:00:00,26.36,26.4,26.36,26.4,54600.0,18.0369,18.0643,18.0369,18.0643,54600.0
2006-09-15 11:05:00,26.4,26.45,26.36,26.41,65000.0,18.0643,18.0985,18.0369,18.0711,65000.0
2006-09-15 11:10:00,26.41,26.45,26.4,26.43,45000.0,18.0711,18.0985,18.0643,18.0848,45000.0
2006-09-15 11:15:00,26.43,26.43,26.33,26.33,133800.0,18.0848,18.0848,18.0164,18.0164,133800.0
2006-09-15 11:20:00,26.33,26.33,26.2,26.25,100200.0,18.0164,18.0164,17.9274,17.9617,100200.0
2006-09-15 11:25:00,26.27,26.29,26.17,26.19,88400.0,17.9753,17.989,17.9069,17.9206,88400.0
2006-09-15 11:30:00,26.19,26.26,26.15,26.22,63000.0,17.9206,17.9685,17.8932,17.9411,63000.0
2006-09-15 11:35:00,26.21,26.24,26.1,26.11,103000.0,17.9343,17.9548,17.859,17.8659,103000.0
2006-09-15 11:40:00,26.11,26.12,26.05,26.07,119400.0,17.8659,17.8727,17.8248,17.8385,119400.0
2006-09-15 11:45:00,26.07,26.2,26.07,26.13,48800.0,17.8385,17.9274,17.8385,17.8795,48800.0
2006-09-15 11:50:00,26.14,26.16,26.1,26.11,48200.0,17.8864,17.9001,17.859,17.8659,48200.0
2006-09-15 11:55:00,26.1,26.11,26.07,26.07,27200.0,17.859,17.8659,17.8385,17.8385,27200.0
2006-09-15 12:00:00,26.06,26.07,25.99,26.05,85800.0,17.8316,17.8385,17.7837,17.8248,85800.0
2006-09-15 12:05:00,26.06,26.07,26.03,26.06,31400.0,17.8316,17.8385,17.8111,17.8316,31400.0
2006-09-15 12:10:00,26.07,26.09,26.06,26.07,37400.0,17.8385,17.8522,17.8316,17.8385,37400.0
2006-09-15 12:15:00,26.07,26.08,25.99,26.0,50400.0,17.8385,17.8453,17.7837,17.7906,50400.0
2006-09-15 12:20:00,25.99,26.01,25.94,26.01,45200.0,17.7837,17.7974,17.7495,17.7974,45200.0
2006-09-15 12:25:00,26.01,26.01,25.94,25.99,39200.0,17.7974,17.7974,17.7495,17.7837,39200.0
2006-09-15 12:30:00,25.99,26.06,25.99,26.02,80600.0,17.7837,17.8316,17.7837,17.8043,80600.0
2006-09-15 12:35:00,26.02,26.08,26.02,26.03,64400.0,17.8043,17.8453,17.8043,17.8111,64400.0
2006-09-15 12:40:00,26.05,26.19,26.04,26.18,83800.0,17.8248,17.9206,17.818,17.9138,83800.0
2006-09-15 12:45:00,26.17,26.22,26.09,26.11,98600.0,17.9069,17.9411,17.8522,17.8659,98600.0
2006-09-15 12:50:00,26.11,26.17,26.08,26.08,89400.0,17.8659,17.9069,17.8453,17.8453,89400.0
2006-09-15 12:55:00,26.09,26.13,26.09,26.13,61400.0,17.8522,17.8795,17.8522,17.8795,61400.0
2006-09-15 13:00:00,26.13,26.18,26.1,26.16,104600.0,17.8795,17.9138,17.859,17.9001,104600.0
2006-09-15 13:05:00,26.18,26.25,26.16,26.22,102000.0,17.9138,17.9617,17.9001,17.9411,102000.0
2006-09-15 13:10:00,26.23,26.27,26.2,26.22,125600.0,17.948,17.9753,17.9274,17.9411,125600.0
2006-09-15 13:15:00,26.22,26.25,26.18,26.22,66600.0,17.9411,17.9617,17.9138,17.9411,66600.0
2006-09-15 13:20:00,26.21,26.22,26.16,26.16,54000.0,17.9343,17.9411,17.9001,17.9001,54000.0
2006-09-15 13:25:00,26.16,26.18,26.11,26.11,52800.0,17.9001,17.9138,17.8659,17.8659,52800.0
2006-09-15 13:30:00,26.13,26.22,26.12,26.16,65800.0,17.8795,17.9411,17.8727,17.9001,65800.0
2006-09-15 13:35:00,26.16,26.16,26.11,26.12,82800.0,17.9001,17.9001,17.8659,17.8727,82800.0
2006-09-15 13:40:00,26.11,26.14,26.08,26.09,76400.0,17.8659,17.8864,17.8453,17.8522,76400.0
2006-09-15 13:45:00,26.09,26.13,26.08,26.13,69800.0,17.8522,17.8795,17.8453,17.8795,69800.0
2006-09-15 13:50:00,26.13,26.13,26.09,26.09,85400.0,17.8795,17.8795,17.8522,17.8522,85400.0
2006-09-15 13:55:00,26.11,26.11,26.05,26.06,21400.0,17.8659,17.8659,17.8248,17.8316,21400.0
2006-09-15 14:00:00,26.06,26.07,26.03,26.07,53400.0,17.8316,17.8385,17.8111,17.8385,53400.0
2006-09-15 14:05:00,26.07,26.09,26.05,26.09,63200.0,17.8385,17.8522,17.8248,17.8522,63200.0
2006-09-15 14:10:00,26.08,26.12,26.06,26.1,89400.0,17.8453,17.8727,17.8316,17.859,89400.0
2006-09-15 14:15:00,26.09,26.1,26.05,26.07,64200.0,17.8522,17.859,17.8248,17.8385,64200.0
2006-09-15 14:20:00,26.06,26.08,26.05,26.07,66600.0,17.8316,17.8453,17.8248,17.8385,66600.0
2006-09-15 14:25:00,26.06,26.08,26.05,26.06,58800.0,17.8316,17.8453,17.8248,17.8316,58800.0
2006-09-15 14:30:00,26.07,26.08,26.05,26.06,86800.0,17.8385,17.8453,17.8248,17.8316,86800.0
2006-09-15 14:35:00,26.06,26.11,26.06,26.08,85200.0,17.8316,17.8659,17.8316,17.8453,85200.0
2006-09-15 14:40:00,26.08,26.09,26.06,26.06,65000.0,17.8453,17.8522,17.8316,17.8316,65000.0
2006-09-15 14:45:00,26.06,26.06,25.97,25.97,102400.0,17.8316,17.8316,17.7701,17.7701,102400.0
2006-09-15 14:50:00,25.97,26.05,25.97,26.0,48600.0,17.7701,17.8248,17.7701,17.7906,48600.0
2006-09-15 14:55:00,26.0,26.0,25.92,25.97,78000.0,17.7906,17.7906,17.7358,17.7701,78000.0
2006-09-15 15:00:00,25.97,26.0,25.96,25.97,41000.0,17.7701,17.7906,17.7632,17.7701,41000.0
2006-09-15 15:05:00,25.98,25.99,25.93,25.94,43600.0,17.7769,17.7837,17.7427,17.7495,43600.0
2006-09-15 15:10:00,25.94,26.03,25.94,26.02,41000.0,17.7495,17.8111,17.7495,17.8043,41000.0
2006-09-15 15:15:00,26.02,26.04,25.98,26.0,83200.0,17.8043,17.818,17.7769,17.7906,83200.0
2006-09-15 15:20:00,26.0,26.04,25.99,26.0,103600.0,17.7906,17.818,17.7837,17.7906,103600.0
2006-09-15 15:25:00,26.0,26.07,25.99,26.0,126400.0,17.7906,17.8385,17.7837,17.7906,126400.0
2006-09-15 15:30:00,26.0,26.01,25.99,26.0,75000.0,17.7906,17.7974,17.7837,17.7906,75000.0
2006-09-15 15:35:00,26.0,26.02,25.98,26.0,109200.0,17.7906,17.8043,17.7769,17.7906,109200.0
2006-09-15 15:40:00,26.0,26.03,25.98,25.98,133200.0,17.7906,17.8111,17.7769,17.7769,133200.0
2006-09-15 15:45:00,25.98,26.01,25.95,26.01,77600.0,17.7769,17.7974,17.7564,17.7974,77600.0
2006-09-15 15:50:00,26.01,26.08,25.99,26.07,144000.0,17.7974,17.8453,17.7837,17.8385,144000.0
2006-09-15 15:55:00,26.08,26.1,26.03,26.07,313600.0,17.8453,17.859,17.8111,17.8385,313600.0
2006-09-18 09:30:00,26.08,26.22,26.06,26.12,217200.0,17.8453,17.9411,17.8316,17.8727,217200.0
2006-09-18 09:35:00,26.12,26.22,26.08,26.2,147600.0,17.8727,17.9411,17.8453,17.9274,147600.0
2006-09-18 09:40:00,26.23,26.3,26.18,26.28,264800.0,17.948,17.9959,17.9138,17.9822,264800.0
2006-09-18 09:45:00,26.26,26.36,26.26,26.33,225400.0,17.9685,18.0369,17.9685,18.0164,225400.0
2006-09-18 09:50:00,26.34,26.4,26.22,26.28,178600.0,18.0232,18.0643,17.9411,17.9822,178600.0
2006-09-18 09:55:00,26.27,26.43,26.21,26.38,122200.0,17.9753,18.0848,17.9343,18.0506,122200.0
2006-09-18 10:00:00,26.38,26.4,26.25,26.3,80200.0,18.0506,18.0643,17.9617,17.9959,80200.0
2006-09-18 10:05:00,26.3,26.32,26.2,26.27,89800.0,17.9959,18.0096,17.9274,17.9753,89800.0
2006-09-18 10:10:00,26.28,26.3,26.19,26.22,139200.0,17.9822,17.9959,17.9206,17.9411,139200.0
2006-09-18 10:15:00,26.21,26.24,26.14,26.21,153600.0,17.9343,17.9548,17.8864,17.9343,153600.0
2006-09-18 10:20:00,26.21,26.31,26.2,26.27,157000.0,17.9343,18.0027,17.9274,17.9753,157000.0
2006-09-18 10:25:00,26.25,26.29,26.21,26.23,98000.0,17.9617,17.989,17.9343,17.948,98000.0
2006-09-18 10:30:00,26.24,26.24,26.19,26.22,53200.0,17.9548,17.9548,17.9206,17.9411,53200.0
2006-09-18 10:35:00,26.23,26.24,26.0,26.08,100400.0,17.948,17.9548,17.7906,17.8453,100400.0
2006-09-18 10:40:00,26.09,26.13,26.04,26.11,135600.0,17.8522,17.8795,17.818,17.8659,135600.0
2006-09-18 10:45:00,26.11,26.11,25.95,26.0,93800.0,17.8659,17.8659,17.7564,17.7906,93800.0
2006-09-18 10:50:00,26.0,26.12,25.97,26.0,78400.0,17.7906,17.8727,17.7701,17.7906,78400.0
2006-09-18 10:55:00,25.99,26.09,25.96,25.98,71800.0,17.7837,17.8522,17.7632,17.7769,71800.0
2006-09-18 11:00:00,25.98,26.0,25.94,26.0,65800.0,17.7769,17.7906,17.7495,17.7906,65800.0
2006-09-18 11:05:00,25.98,26.05,25.96,26.0,110800.0,17.7769,17.8248,17.7632,17.7906,110800.0
2006-09-18 11:10:00,26.02,26.02,25.92,25.95,114800.0,17.8043,17.8043,17.7358,17.7564,114800.0
2006-09-18 11:15:00,25.93,25.98,25.82,25.96,133000.0,17.7427,17.7769,17.6674,17.7632,133000.0
2006-09-18 11:20:00,25.95,25.99,25.95,25.97,110800.0,17.7564,17.7837,17.7564,17.7701,110800.0
2006-09-18 11:25:00,25.97,26.03,25.96,26.0,51000.0,17.7701,17.8111,17.7632,17.7906,51000.0
2006-09-18 11:30:00,26.0,26.08,26.0,26.08,61200.0,17.7906,17.8453,17.7906,17.8453,61200.0
2006-09-18 11:35:00,26.07,26.1,26.03,26.07,67000.0,17.8385,17.859,17.8111,17.8385,67000.0
2006-09-18 11:40:00,26.06,26.07,26.04,26.05,89800.0,17.8316,17.8385,17.818,17.8248,89800.0
2006-09-18 11:45:00,26.04,26.07,26.03,26.06,179600.0,17.818,17.8385,17.8111,17.8316,179600.0
2006-09-18 11:50:00,26.05,26.06,25.99,26.03,163400.0,17.8248,17.8316,17.7837,17.8111,163400.0
2006-09-18 11:55:00,26.03,26.11,26.01,26.1,170600.0,17.8111,17.8659,17.7974,17.859,170600.0
2006-09-18 12:00:00,26.08,26.18,26.06,26.15,111200.0,17.8453,17.9138,17.8316,17.8932,111200.0
2006-09-18 12:05:00,26.16,26.32,26.14,26.28,173400.0,17.9001,18.0096,17.8864,17.9822,173400.0
2006-09-18 12:10:00,26.29,26.3,26.21,26.25,111800.0,17.989,17.9959,17.9343,17.9617,111800.0
2006-09-18 12:15:00,26.27,26.3,26.25,26.29,107600.0,17.9753,17.9959,17.9617,17.989,107600.0
2006-09-18 12:20:00,26.29,26.45,26.29,26.45,140200.0,17.989,18.0985,17.989,18.0985,140200.0
2006-09-18 12:25:00,26.44,26.48,26.42,26.45,110400.0,18.0917,18.119,18.078,18.0985,110400.0
2006-09-18 12:30:00,26.45,26.58,26.43,26.54,147200.0,18.0985,18.1875,18.0848,18.1601,147200.0
2006-09-18 12:35:00,26.53,26.53,26.45,26.46,111600.0,18.1532,18.1532,18.0985,18.1053,111600.0
2006-09-18 12:40:00,26.47,26.52,26.47,26.5,120400.0,18.1122,18.1464,18.1122,18.1327,120400.0
2006-09-18 12:45:00,26.51,26.54,26.47,26.47,72000.0,18.1396,18.1601,18.1122,18.1122,72000.0
2006-09-18 12:50:00,26.48,26.65,26.47,26.64,113000.0,18.119,18.2354,18.1122,18.2285,113000.0
2006-09-18 12:55:00,26.65,26.75,26.64,26.68,81800.0,18.2354,18.3038,18.2285,18.2559,81800.0
2006-09-18 13:00:00,26.7,26.72,26.66,26.71,94200.0,18.2696,18.2833,18.2422,18.2764,94200.0
2006-09-18 13:05:00,26.7,26.8,26.65,26.78,124000.0,18.2696,18.338,18.2354,18.3243,124000.0
2006-09-18 13:10:00,26.78,26.85,26.78,26.82,80200.0,18.3243,18.3722,18.3243,18.3517,80200.0
2006-09-18 13:15:00,26.83,26.85,26.82,26.83,59000.0,18.3585,18.3722,18.3517,18.3585,59000.0
2006-09-18 13:20:00,26.82,26.87,26.81,26.81,124200.0,18.3517,18.3859,18.3448,18.3448,124200.0
2006-09-18 13:25:00,26.82,26.82,26.77,26.78,59000.0,18.3517,18.3517,18.3175,18.3243,59000.0
2006-09-18 13:30:00,26.77,26.78,26.69,26.69,60000.0,18.3175,18.3243,18.2627,18.2627,60000.0
2006-09-18 13:35:00,26.68,26.71,26.64,26.7,81000.0,18.2559,18.2764,18.2285,18.2696,81000.0
2006-09-18 13:40:00,26.7,26.7,26.54,26.57,60200.0,18.2696,18.2696,18.1601,18.1806,60200.0
2006-09-18 13:45:00,26.57,26.6,26.56,26.59,53800.0,18.1806,18.2011,18.1738,18.1943,53800.0
2006-09-18 13:50:00,26.6,26.61,26.52,26.52,58200.0,18.2011,18.208,18.1464,18.1464,58200.0
2006-09-18 13:55:00,26.52,26.65,26.52,26.61,50000.0,18.1464,18.2354,18.1464,18.208,50000.0
2006-09-18 14:00:00,26.59,26.6,26.46,26.46,62200.0,18.1943,18.2011,18.1053,18.1053,62200.0
2006-09-18 14:05:00,26.46,26.5,26.42,26.5,80400.0,18.1053,18.1327,18.078,18.1327,80400.0
2006-09-18 14:10:00,26.5,26.52,26.48,26.49,52400.0,18.1327,18.1464,18.119,18.1259,52400.0
2006-09-18 14:15:00,26.49,26.49,26.35,26.36,100600.0,18.1259,18.1259,18.0301,18.0369,100600.0
2006-09-18 14:20:00,26.34,26.34,26.25,26.34,178800.0,18.0232,18.0232,17.9617,18.0232,178800.0
2006-09-18 14:25:00,26.33,26.35,26.28,26.32,75600.0,18.0164,18.0301,17.9822,18.0096,75600.0
2006-09-18 14:30:00,26.31,26.31,26.21,26.29,74200.0,18.0027,18.0027,17.9343,17.989,74200.0
2006-09-18 14:35:00,26.28,26.35,26.28,26.3,58400.0,17.9822,18.0301,17.9822,17.9959,58400.0
2006-09-18 14:40:00,26.3,26.31,26.27,26.27,38800.0,17.9959,18.0027,17.9753,17.9753,38800.0
2006-09-18 14:45:00,26.28,26.38,26.28,26.38,62000.0,17.9822,18.0506,17.9822,18.0506,62000.0
2006-09-18 14:50:00,26.36,26.43,26.36,26.43,87600.0,18.0369,18.0848,18.0369,18.0848,87600.0
2006-09-18 14:55:00,26.42,26.46,26.4,26.46,93000.0,18.078,18.1053,18.0643,18.1053,93000.0
2006-09-18 15:00:00,26.46,26.48,26.44,26.46,73600.0,18.1053,18.119,18.0917,18.1053,73600.0
2006-09-18 15:05:00,26.47,26.5,26.47,26.48,90000.0,18.1122,18.1327,18.1122,18.119,90000.0
2006-09-18 15:10:00,26.48,26.48,26.4,26.45,58200.0,18.119,18.119,18.0643,18.0985,58200.0
2006-09-18 15:15:00,26.45,26.46,26.41,26.42,43600.0,18.0985,18.1053,18.0711,18.078,43600.0
2006-09-18 15:20:00,26.42,26.52,26.41,26.5,85000.0,18.078,18.1464,18.0711,18.1327,85000.0
2006-09-18 15:25:00,26.5,26.58,26.5,26.58,117000.0,18.1327,18.1875,18.1327,18.1875,117000.0
2006-09-18 15:30:00,26.57,26.6,26.5,26.5,68200.0,18.1806,18.2011,18.1327,18.1327,68200.0
2006-09-18 15:35:00,26.5,26.54,26.48,26.54,117200.0,18.1327,18.1601,18.119,18.1601,117200.0
2006-09-18 15:40:00,26.54,26.59,26.54,26.55,84000.0,18.1601,18.1943,18.1601,18.1669,84000.0
2006-09-18 15:45:00,26.55,26.61,26.53,26.6,113400.0,18.1669,18.208,18.1532,18.2011,113400.0
2006-09-18 15:50:00,26.6,26.63,26.59,26.62,210600.0,18.2011,18.2217,18.1943,18.2148,210600.0
2006-09-18 15:55:00,26.61,26.72,26.6,26.71,296000.0,18.208,18.2833,18.2011,18.2764,296000.0
2006-09-19 09:30:00,26.15,26.35,26.13,26.14,365400.0,17.8932,18.0301,17.8795,17.8864,365400.0
2006-09-19 09:35:00,26.14,26.19,26.06,26.17,122200.0,17.8864,17.9206,17.8316,17.9069,122200.0
2006-09-19 09:40:00,26.16,26.31,26.11,26.2,145800.0,17.9001,18.0027,17.8659,17.9274,145800.0
2006-09-19 09:45:00,26.2,26.31,26.2,26.3,87600.0,17.9274,18.0027,17.9274,17.9959,87600.0
2006-09-19 09:50:00,26.29,26.36,26.18,26.19,131400.0,17.989,18.0369,17.9138,17.9206,131400.0
2006-09-19 09:55:00,26.2,26.24,26.15,26.17,86200.0,17.9274,17.9548,17.8932,17.9069,86200.0
2006-09-19 10:00:00,26.17,26.32,26.17,26.22,138400.0,17.9069,18.0096,17.9069,17.9411,138400.0
2006-09-19 10:05:00,26.24,26.25,26.11,26.21,143800.0,17.9548,17.9617,17.8659,17.9343,143800.0
2006-09-19 10:10:00,26.18,26.3,26.13,26.24,104000.0,17.9138,17.9959,17.8795,17.9548,104000.0
2006-09-19 10:15:00,26.27,26.27,26.11,26.13,81600.0,17.9753,17.9753,17.8659,17.8795,81600.0
2006-09-19 10:20:00,26.13,26.14,26.05,26.05,137200.0,17.8795,17.8864,17.8248,17.8248,137200.0
2006-09-19 10:25:00,26.04,26.1,26.0,26.08,104600.0,17.818,17.859,17.7906,17.8453,104600.0
2006-09-19 10:30:00,26.1,26.11,26.0,26.05,119600.0,17.859,17.8659,17.7906,17.8248,119600.0
2006-09-19 10:35:00,26.05,26.1,25.93,25.98,148400.0,17.8248,17.859,17.7427,17.7769,148400.0
2006-09-19 10:40:00,25.96,25.99,25.93,25.96,187000.0,17.7632,17.7837,17.7427,17.7632,187000.0
2006-09-19 10:45:00,25.96,26.03,25.96,25.98,126800.0,17.7632,17.8111,17.7632,17.7769,126800.0
2006-09-19 10:50:00,25.98,26.06,25.97,26.0,158400.0,17.7769,17.8316,17.7701,17.7906,158400.0
2006-09-19 10:55:00,26.0,26.01,25.95,25.98,61400.0,17.7906,17.7974,17.7564,17.7769,61400.0
2006-09-19 11:00:00,25.97,26.04,25.93,26.03,83000.0,17.7701,17.818,17.7427,17.8111,83000.0
2006-09-19 11:05:00,26.02,26.07,26.02,26.04,85800.0,17.8043,17.8385,17.8043,17.818,85800.0
2006-09-19 11:10:00,26.03,26.05,25.92,25.93,81000.0,17.8111,17.8248,17.7358,17.7427,81000.0
2006-09-19 11:15:00,25.93,25.99,25.9,25.93,45800.0,17.7427,17.7837,17.7222,17.7427,45800.0
2006-09-19 11:20:00,25.93,25.97,25.91,25.91,60200.0,17.7427,17.7701,17.729,17.729,60200.0
2006-09-19 11:25:00,25.91,25.92,25.86,25.89,87600.0,17.729,17.7358,17.6948,17.7153,87600.0
2006-09-19 11:30:00,25.88,25.94,25.86,25.9,68000.0,17.7085,17.7495,17.6948,17.7222,68000.0
2006-09-19 11:35:00,25.91,25.91,25.78,25.82,184000.0,17.729,17.729,17.6401,17.6674,184000.0
2006-09-19 11:40:00,25.81,25.91,25.79,25.89,105200.0,17.6606,17.729,17.6469,17.7153,105200.0
2006-09-19 11:45:00,25.89,25.93,25.84,25.9,108800.0,17.7153,17.7427,17.6811,17.7222,108800.0
2006-09-19 11:50:00,25.91,25.91,25.79,25.84,92600.0,17.729,17.729,17.6469,17.6811,92600.0
2006-09-19 11:55:00,25.86,25.86,25.78,25.85,83400.0,17.6948,17.6948,17.6401,17.688,83400.0
2006-09-19 12:00:00,25.85,25.86,25.79,25.81,46400.0,17.688,17.6948,17.6469,17.6606,46400.0
2006-09-19 12:05:00,25.81,25.82,25.75,25.75,79200.0,17.6606,17.6674,17.6195,17.6195,79200.0
2006-09-19 12:10:00,25.75,25.75,25.63,25.65,107000.0,17.6195,17.6195,17.5374,17.5511,107000.0
2006-09-19 12:15:00,25.66,25.68,25.63,25.65,94800.0,17.5579,17.5716,17.5374,17.5511,94800.0
2006-09-19 12:20:00,25.65,25.65,25.54,25.54,98200.0,17.5511,17.5511,17.4758,17.4758,98200.0
2006-09-19 12:25:00,25.54,25.58,25.54,25.56,48400.0,17.4758,17.5032,17.4758,17.4895,48400.0
2006-09-19 12:30:00,25.56,25.58,25.5,25.55,132800.0,17.4895,17.5032,17.4485,17.4827,132800.0
2006-09-19 12:35:00,25.55,25.63,25.55,25.63,104800.0,17.4827,17.5374,17.4827,17.5374,104800.0
2006-09-19 12:40:00,25.63,25.63,25.58,25.6,38600.0,17.5374,17.5374,17.5032,17.5169,38600.0
2006-09-19 12:45:00,25.6,25.62,25.58,25.58,82600.0,17.5169,17.5306,17.5032,17.5032,82600.0
2006-09-19 12:50:00,25.58,25.6,25.53,25.59,74400.0,17.5032,17.5169,17.469,17.51,74400.0
2006-09-19 12:55:00,25.59,25.59,25.55,25.59,59000.0,17.51,17.51,17.4827,17.51,59000.0
2006-09-19 13:00:00,25.58,25.59,25.54,25.56,61000.0,17.5032,17.51,17.4758,17.4895,61000.0
2006-09-19 13:05:00,25.57,25.59,25.54,25.57,60600.0,17.4964,17.51,17.4758,17.4964,60600.0
2006-09-19 13:10:00,25.57,25.58,25.53,25.54,56400.0,17.4964,17.5032,17.469,17.4758,56400.0
2006-09-19 13:15:00,25.53,25.56,25.53,25.56,59400.0,17.469,17.4895,17.469,17.4895,59400.0
2006-09-19 13:20:00,25.54,25.54,25.46,25.53,135000.0,17.4758,17.4758,17.4211,17.469,135000.0
2006-09-19 13:25:00,25.52,25.55,25.48,25.5,139000.0,17.4621,17.4827,17.4348,17.4485,139000.0
2006-09-19 13:30:00,25.5,25.51,25.45,25.49,142600.0,17.4485,17.4553,17.4142,17.4416,142600.0
2006-09-19 13:35:00,25.49,25.5,25.4,25.41,143200.0,17.4416,17.4485,17.38,17.3869,143200.0
2006-09-19 13:40:00,25.4,25.41,25.27,25.29,224800.0,17.38,17.3869,17.2911,17.3048,224800.0
2006-09-19 13:45:00,25.28,25.35,25.25,25.31,119000.0,17.2979,17.3458,17.2774,17.3185,119000.0
2006-09-19 13:50:00,25.3,25.36,25.24,25.36,98200.0,17.3116,17.3527,17.2706,17.3527,98200.0
2006-09-19 13:55:00,25.35,25.39,25.26,25.3,94800.0,17.3458,17.3732,17.2842,17.3116,94800.0
2006-09-19 14:00:00,25.31,25.4,25.29,25.31,110000.0,17.3185,17.38,17.3048,17.3185,110000.0
2006-09-19 14:05:00,25.31,25.4,25.3,25.32,95400.0,17.3185,17.38,17.3116,17.3253,95400.0
2006-09-19 14:10:00,25.33,25.4,25.3,25.4,104000.0,17.3321,17.38,17.3116,17.38,104000.0
2006-09-19 14:15:00,25.4,25.4,25.35,25.38,99200.0,17.38,17.38,17.3458,17.3664,99200.0
2006-09-19 14:20:00,25.38,25.5,25.38,25.43,91600.0,17.3664,17.4485,17.3664,17.4006,91600.0
2006-09-19 14:25:00,25.43,25.49,25.39,25.48,97000.0,17.4006,17.4416,17.3732,17.4348,97000.0
2006-09-19 14:30:00,25.49,25.49,25.4,25.47,104000.0,17.4416,17.4416,17.38,17.4279,104000.0
2006-09-19 14:35:00,25.47,25.5,25.38,25.38,96600.0,17.4279,17.4485,17.3664,17.3664,96600.0
2006-09-19 14:40:00,25.38,25.41,25.31,25.35,72000.0,17.3664,17.3869,17.3185,17.3458,72000.0
2006-09-19 14:45:00,25.35,25.48,25.35,25.47,72400.0,17.3458,17.4348,17.3458,17.4279,72400.0
2006-09-19 14:50:00,25.47,25.49,25.46,25.47,76400.0,17.4279,17.4416,17.4211,17.4279,76400.0
2006-09-19 14:55:00,25.46,25.54,25.46,25.52,67800.0,17.4211,17.4758,17.4211,17.4621,67800.0
2006-09-19 15:00:00,25.51,25.52,25.46,25.5,85200.0,17.4553,17.4621,17.4211,17.4485,85200.0
2006-09-19 15:05:00,25.5,25.52,25.37,25.46,139000.0,17.4485,17.4621,17.3595,17.4211,139000.0
2006-09-19 15:10:00,25.47,25.58,25.47,25.58,82200.0,17.4279,17.5032,17.4279,17.5032,82200.0
2006-09-19 15:15:00,25.56,25.57,25.53,25.53,52000.0,17.4895,17.4964,17.469,17.469,52000.0
2006-09-19 15:20:00,25.53,25.56,25.5,25.55,80400.0,17.469,17.4895,17.4485,17.4827,80400.0
2006-09-19 15:25:00,25.55,25.58,25.55,25.58,80200.0,17.4827,17.5032,17.4827,17.5032,80200.0
2006-09-19 15:30:00,25.57,25.65,25.56,25.63,131000.0,17.4964,17.5511,17.4895,17.5374,131000.0
2006-09-19 15:35:00,25.63,25.69,25.63,25.68,110000.0,17.5374,17.5785,17.5374,17.5716,110000.0
2006-09-19 15:40:00,25.7,25.75,25.69,25.75,126400.0,17.5853,17.6195,17.5785,17.6195,126400.0
2006-09-19 15:45:00,25.75,25.82,25.74,25.8,190000.0,17.6195,17.6674,17.6127,17.6537,190000.0
2006-09-19 15:50:00,25.8,25.8,25.66,25.67,224400.0,17.6537,17.6537,17.5579,17.5648,224400.0
2006-09-19 15:55:00,25.66,25.68,25.63,25.65,177800.0,17.5579,17.5716,17.5374,17.5511,177800.0
2006-09-20 09:30:00,25.68,25.83,25.6,25.61,179800.0,17.5716,17.6743,17.5169,17.5237,179800.0
2006-09-20 09:35:00,25.66,25.98,25.61,25.97,127200.0,17.5579,17.7769,17.5237,17.7701,127200.0
2006-09-20 09:40:00,25.96,25.96,25.82,25.94,109400.0,17.7632,17.7632,17.6674,17.7495,109400.0
2006-09-20 09:45:00,25.96,26.1,25.9,26.06,176800.0,17.7632,17.859,17.7222,17.8316,176800.0
2006-09-20 09:50:00,26.07,26.1,25.84,25.9,171800.0,17.8385,17.859,17.6811,17.7222,171800.0
2006-09-20 09:55:00,25.9,25.93,25.8,25.8,119200.0,17.7222,17.7427,17.6537,17.6537,119200.0
2006-09-20 10:00:00,25.79,25.8,25.63,25.69,347400.0,17.6469,17.6537,17.5374,17.5785,347400.0
2006-09-20 10:05:00,25.7,25.7,25.52,25.59,173800.0,17.5853,17.5853,17.4621,17.51,173800.0
2006-09-20 10:10:00,25.59,25.73,25.56,25.62,124200.0,17.51,17.6058,17.4895,17.5306,124200.0
2006-09-20 10:15:00,25.63,25.76,25.63,25.72,72000.0,17.5374,17.6264,17.5374,17.599,72000.0
2006-09-20 10:20:00,25.71,25.81,25.67,25.81,104200.0,17.5922,17.6606,17.5648,17.6606,104200.0
2006-09-20 10:25:00,25.83,25.89,25.78,25.89,105800.0,17.6743,17.7153,17.6401,17.7153,105800.0
2006-09-20 10:30:00,25.88,25.93,25.85,25.92,192800.0,17.7085,17.7427,17.688,17.7358,192800.0
2006-09-20 10:35:00,25.91,25.95,25.78,25.87,103600.0,17.729,17.7564,17.6401,17.7016,103600.0
2006-09-20 10:40:00,25.86,25.86,25.79,25.82,51200.0,17.6948,17.6948,17.6469,17.6674,51200.0
2006-09-20 10:45:00,25.81,25.89,25.79,25.88,75000.0,17.6606,17.7153,17.6469,17.7085,75000.0
2006-09-20 10:50:00,25.88,25.9,25.84,25.9,86000.0,17.7085,17.7222,17.6811,17.7222,86000.0
2006-09-20 10:55:00,25.91,25.96,25.88,25.9,107600.0,17.729,17.7632,17.7085,17.7222,107600.0
2006-09-20 11:00:00,25.9,25.94,25.86,25.94,61400.0,17.7222,17.7495,17.6948,17.7495,61400.0
2006-09-20 11:05:00,25.93,25.95,25.91,25.93,141400.0,17.7427,17.7564,17.729,17.7427,141400.0
2006-09-20 11:10:00,25.93,25.99,25.91,25.96,92800.0,17.7427,17.7837,17.729,17.7632,92800.0
2006-09-20 11:15:00,25.95,25.97,25.91,25.95,89400.0,17.7564,17.7701,17.729,17.7564,89400.0
2006-09-20 11:20:00,25.95,25.95,25.84,25.84,180600.0,17.7564,17.7564,17.6811,17.6811,180600.0
2006-09-20 11:25:00,25.84,25.86,25.84,25.84,60400.0,17.6811,17.6948,17.6811,17.6811,60400.0
2006-09-20 11:30:00,25.83,25.89,25.81,25.86,67800.0,17.6743,17.7153,17.6606,17.6948,67800.0
2006-09-20 11:35:00,25.86,25.86,25.79,25.79,20200.0,17.6948,17.6948,17.6469,17.6469,20200.0
2006-09-20 11:40:00,25.79,25.79,25.71,25.72,89600.0,17.6469,17.6469,17.5922,17.599,89600.0
2006-09-20 11:45:00,25.71,25.77,25.71,25.74,44600.0,17.5922,17.6332,17.5922,17.6127,44600.0
2006-09-20 11:50:00,25.73,25.74,25.67,25.68,56200.0,17.6058,17.6127,17.5648,17.5716,56200.0
2006-09-20 11:55:00,25.67,25.67,25.58,25.66,64600.0,17.5648,17.5648,17.5032,17.5579,64600.0
2006-09-20 12:00:00,25.66,25.66,25.6,25.65,76400.0,17.5579,17.5579,17.5169,17.5511,76400.0
2006-09-20 12:05:00,25.65,25.66,25.61,25.61,51400.0,17.5511,17.5579,17.5237,17.5237,51400.0
2006-09-20 12:10:00,25.61,25.65,25.61,25.65,28800.0,17.5237,17.5511,17.5237,17.5511,28800.0
2006-09-20 12:15:00,25.65,25.65,25.6,25.61,51600.0,17.5511,17.5511,17.5169,17.5237,51600.0
2006-09-20 12:20:00,25.61,25.63,25.61,25.61,41000.0,17.5237,17.5374,17.5237,17.5237,41000.0
2006-09-20 12:25:00,25.61,25.62,25.59,25.6,33800.0,17.5237,17.5306,17.51,17.5169,33800.0
2006-09-20 12:30:00,25.6,25.6,25.54,25.54,42800.0,17.5169,17.5169,17.4758,17.4758,42800.0
2006-09-20 12:35:00,25.54,25.54,25.48,25.5,79000.0,17.4758,17.4758,17.4348,17.4485,79000.0
2006-09-20 12:40:00,25.49,25.54,25.49,25.5,111800.0,17.4416,17.4758,17.4416,17.4485,111800.0
2006-09-20 12:45:00,25.5,25.5,25.44,25.48,46800.0,17.4485,17.4485,17.4074,17.4348,46800.0
2006-09-20 12:50:00,25.47,25.52,25.47,25.52,23200.0,17.4279,17.4621,17.4279,17.4621,23200.0
2006-09-20 12:55:00,25.52,25.61,25.52,25.53,103200.0,17.4621,17.5237,17.4621,17.469,103200.0
2006-09-20 13:00:00,25.53,25.56,25.46,25.53,45800.0,17.469,17.4895,17.4211,17.469,45800.0
2006-09-20 13:05:00,25.53,25.58,25.53,25.57,41000.0,17.469,17.5032,17.469,17.4964,41000.0
2006-09-20 13:10:00,25.58,25.6,25.57,25.6,31600.0,17.5032,17.5169,17.4964,17.5169,31600.0
2006-09-20 13:15:00,25.6,25.66,25.6,25.64,111400.0,17.5169,17.5579,17.5169,17.5443,111400.0
2006-09-20 13:20:00,25.64,25.66,25.63,25.64,57400.0,17.5443,17.5579,17.5374,17.5443,57400.0
2006-09-20 13:25:00,25.65,25.65,25.58,25.59,43200.0,17.5511,17.5511,17.5032,17.51,43200.0
2006-09-20 13:30:00,25.59,25.64,25.57,25.64,64600.0,17.51,17.5443,17.4964,17.5443,64600.0
2006-09-20 13:35:00,25.64,25.88,25.63,25.68,41200.0,17.5443,17.7085,17.5374,17.5716,41200.0
2006-09-20 13:40:00,25.68,25.71,25.66,25.68,44200.0,17.5716,17.5922,17.5579,17.5716,44200.0
2006-09-20 13:45:00,25.68,25.68,25.65,25.67,34200.0,17.5716,17.5716,17.5511,17.5648,34200.0
2006-09-20 13:50:00,25.67,25.7,25.67,25.67,106600.0,17.5648,17.5853,17.5648,17.5648,106600.0
2006-09-20 13:55:00,25.67,25.73,25.66,25.73,37800.0,17.5648,17.6058,17.5579,17.6058,37800.0
2006-09-20 14:00:00,25.73,25.75,25.67,25.67,161800.0,17.6058,17.6195,17.5648,17.5648,161800.0
2006-09-20 14:05:00,25.67,25.7,25.65,25.7,62200.0,17.5648,17.5853,17.5511,17.5853,62200.0
2006-09-20 14:10:00,25.69,25.7,25.57,25.58,71000.0,17.5785,17.5853,17.4964,17.5032,71000.0
2006-09-20 14:15:00,25.61,25.65,25.58,25.61,81800.0,17.5237,17.5511,17.5032,17.5237,81800.0
2006-09-20 14:20:00,25.59,25.67,25.51,25.56,111800.0,17.51,17.5648,17.4553,17.4895,111800.0
2006-09-20 14:25:00,25.57,25.6,25.36,25.39,125800.0,17.4964,17.5169,17.3527,17.3732,125800.0
2006-09-20 14:30:00,25.42,25.46,25.34,25.42,138600.0,17.3937,17.4211,17.339,17.3937,138600.0
2006-09-20 14:35:00,25.43,25.46,25.29,25.32,157000.0,17.4006,17.4211,17.3048,17.3253,157000.0
2006-09-20 14:40:00,25.32,25.36,25.28,25.36,101400.0,17.3253,17.3527,17.2979,17.3527,101400.0
2006-09-20 14:45:00,25.36,25.36,25.24,25.26,142200.0,17.3527,17.3527,17.2706,17.2842,142200.0
2006-09-20 14:50:00,25.25,25.31,25.2,25.27,154800.0,17.2774,17.3185,17.2432,17.2911,154800.0
2006-09-20 14:55:00,25.25,25.28,25.22,25.24,90000.0,17.2774,17.2979,17.2569,17.2706,90000.0
2006-09-20 15:00:00,25.24,25.38,25.24,25.35,90600.0,17.2706,17.3664,17.2706,17.3458,90600.0
2006-09-20 15:05:00,25.33,25.34,25.28,25.33,68200.0,17.3321,17.339,17.2979,17.3321,68200.0
2006-09-20 15:10:00,25.32,25.36,25.25,25.27,58600.0,17.3253,17.3527,17.2774,17.2911,58600.0
2006-09-20 15:15:00,25.25,25.34,25.24,25.34,90600.0,17.2774,17.339,17.2706,17.339,90600.0
2006-09-20 15:20:00,25.34,25.36,25.3,25.33,170800.0,17.339,17.3527,17.3116,17.3321,170800.0
2006-09-20 15:25:00,25.33,25.43,25.32,25.41,110600.0,17.3321,17.4006,17.3253,17.3869,110600.0
2006-09-20 15:30:00,25.41,25.43,25.38,25.42,112600.0,17.3869,17.4006,17.3664,17.3937,112600.0
2006-09-20 15:35:00,25.42,25.43,25.36,25.36,71400.0,17.3937,17.4006,17.3527,17.3527,71400.0
2006-09-20 15:40:00,25.36,25.48,25.35,25.46,123800.0,17.3527,17.4348,17.3458,17.4211,123800.0
2006-09-20 15:45:00,25.46,25.47,25.42,25.44,116800.0,17.4211,17.4279,17.3937,17.4074,116800.0
2006-09-20 15:50:00,25.45,25.45,25.35,25.35,154600.0,17.4142,17.4142,17.3458,17.3458,154600.0
2006-09-20 15:55:00,25.35,25.4,25.34,25.4,231200.0,17.3458,17.38,17.339,17.38,231200.0
2006-09-21 09:30:00,25.36,25.66,25.36,25.66,140600.0,17.3527,17.5579,17.3527,17.5579,140600.0
2006-09-21 09:35:00,25.65,25.76,25.6,25.73,77400.0,17.5511,17.6264,17.5169,17.6058,77400.0
2006-09-21 09:40:00,25.75,25.85,25.62,25.68,79400.0,17.6195,17.688,17.5306,17.5716,79400.0
2006-09-21 09:45:00,25.67,25.74,25.5,25.55,97800.0,17.5648,17.6127,17.4485,17.4827,97800.0
2006-09-21 09:50:00,25.54,25.56,25.45,25.5,158200.0,17.4758,17.4895,17.4142,17.4485,158200.0
2006-09-21 09:55:00,25.49,25.56,25.46,25.55,63600.0,17.4416,17.4895,17.4211,17.4827,63600.0
2006-09-21 10:00:00,25.55,25.59,25.46,25.46,97200.0,17.4827,17.51,17.4211,17.4211,97200.0
2006-09-21 10:05:00,25.46,25.55,25.45,25.55,99800.0,17.4211,17.4827,17.4142,17.4827,99800.0
2006-09-21 10:10:00,25.55,25.58,25.5,25.56,130200.0,17.4827,17.5032,17.4485,17.4895,130200.0
2006-09-21 10:15:00,25.56,25.59,25.45,25.47,81000.0,17.4895,17.51,17.4142,17.4279,81000.0
2006-09-21 10:20:00,25.46,25.52,25.42,25.43,69000.0,17.4211,17.4621,17.3937,17.4006,69000.0
2006-09-21 10:25:00,25.43,25.57,25.43,25.5,78000.0,17.4006,17.4964,17.4006,17.4485,78000.0
2006-09-21 10:30:00,25.5,25.6,25.44,25.6,76600.0,17.4485,17.5169,17.4074,17.5169,76600.0
2006-09-21 10:35:00,25.6,25.7,25.55,25.68,123600.0,17.5169,17.5853,17.4827,17.5716,123600.0
2006-09-21 10:40:00,25.68,25.74,25.64,25.67,72000.0,17.5716,17.6127,17.5443,17.5648,72000.0
2006-09-21 10:45:00,25.67,25.8,25.67,25.75,133600.0,17.5648,17.6537,17.5648,17.6195,133600.0
2006-09-21 10:50:00,25.74,25.79,25.74,25.74,80600.0,17.6127,17.6469,17.6127,17.6127,80600.0
2006-09-21 10:55:00,25.74,25.8,25.73,25.75,66200.0,17.6127,17.6537,17.6058,17.6195,66200.0
2006-09-21 11:00:00,25.75,25.83,25.75,25.83,119200.0,17.6195,17.6743,17.6195,17.6743,119200.0
2006-09-21 11:05:00,25.85,26.0,25.84,26.0,179400.0,17.688,17.7906,17.6811,17.7906,179400.0
2006-09-21 11:10:00,26.0,26.01,25.93,25.97,93600.0,17.7906,17.7974,17.7427,17.7701,93600.0
2006-09-21 11:15:00,25.96,25.98,25.91,25.98,51600.0,17.7632,17.7769,17.729,17.7769,51600.0
2006-09-21 11:20:00,25.99,26.01,25.93,26.01,65800.0,17.7837,17.7974,17.7427,17.7974,65800.0
2006-09-21 11:25:00,26.02,26.08,26.0,26.03,109000.0,17.8043,17.8453,17.7906,17.8111,109000.0
2006-09-21 11:30:00,26.02,26.07,25.97,25.97,73000.0,17.8043,17.8385,17.7701,17.7701,73000.0
2006-09-21 11:35:00,25.97,26.0,25.93,25.96,45800.0,17.7701,17.7906,17.7427,17.7632,45800.0
2006-09-21 11:40:00,25.96,26.0,25.91,26.0,114600.0,17.7632,17.7906,17.729,17.7906,114600.0
2006-09-21 11:45:00,26.0,26.03,25.95,26.03,35800.0,17.7906,17.8111,17.7564,17.8111,35800.0
2006-09-21 11:50:00,26.03,26.07,26.0,26.06,76000.0,17.8111,17.8385,17.7906,17.8316,76000.0
2006-09-21 11:55:00,26.05,26.06,25.98,26.02,47400.0,17.8248,17.8316,17.7769,17.8043,47400.0
2006-09-21 12:00:00,26.03,26.03,25.95,25.99,93200.0,17.8111,17.8111,17.7564,17.7837,93200.0
2006-09-21 12:05:00,25.98,26.0,25.96,26.0,122200.0,17.7769,17.7906,17.7632,17.7906,122200.0
2006-09-21 12:10:00,26.0,26.0,25.97,25.98,100000.0,17.7906,17.7906,17.7701,17.7769,100000.0
2006-09-21 12:15:00,25.98,25.99,25.95,25.96,50600.0,17.7769,17.7837,17.7564,17.7632,50600.0
2006-09-21 12:20:00,25.96,26.0,25.93,25.99,123200.0,17.7632,17.7906,17.7427,17.7837,123200.0
2006-09-21 12:25:00,25.99,26.0,25.98,25.98,122200.0,17.7837,17.7906,17.7769,17.7769,122200.0
2006-09-21 12:30:00,25.98,25.99,25.89,25.89,129000.0,17.7769,17.7837,17.7153,17.7153,129000.0
2006-09-21 12:35:00,25.89,25.95,25.86,25.93,81000.0,17.7153,17.7564,17.6948,17.7427,81000.0
2006-09-21 12:40:00,25.93,25.93,25.85,25.85,74200.0,17.7427,17.7427,17.688,17.688,74200.0
2006-09-21 12:45:00,25.86,25.88,25.82,25.82,120000.0,17.6948,17.7085,17.6674,17.6674,120000.0
2006-09-21 12:50:00,25.82,25.85,25.79,25.81,34800.0,17.6674,17.688,17.6469,17.6606,34800.0
2006-09-21 12:55:00,25.81,25.81,25.74,25.75,30400.0,17.6606,17.6606,17.6127,17.6195,30400.0
2006-09-21 13:00:00,25.74,25.8,25.64,25.65,81000.0,17.6127,17.6537,17.5443,17.5511,81000.0
2006-09-21 13:05:00,25.64,25.66,25.61,25.65,73800.0,17.5443,17.5579,17.5237,17.5511,73800.0
2006-09-21 13:10:00,25.65,25.65,25.61,25.61,43600.0,17.5511,17.5511,17.5237,17.5237,43600.0
2006-09-21 13:15:00,25.61,25.61,25.56,25.6,58800.0,17.5237,17.5237,17.4895,17.5169,58800.0
2006-09-21 13:20:00,25.6,25.68,25.58,25.67,51200.0,17.5169,17.5716,17.5032,17.5648,51200.0
2006-09-21 13:25:00,25.67,25.71,25.67,25.69,61400.0,17.5648,17.5922,17.5648,17.5785,61400.0
2006-09-21 13:30:00,25.69,25.7,25.65,25.69,65200.0,17.5785,17.5853,17.5511,17.5785,65200.0
2006-09-21 13:35:00,25.69,25.74,25.69,25.72,26400.0,17.5785,17.6127,17.5785,17.599,26400.0
2006-09-21 13:40:00,25.71,25.71,25.64,25.7,37400.0,17.5922,17.5922,17.5443,17.5853,37400.0
2006-09-21 13:45:00,25.7,25.8,25.7,25.79,47000.0,17.5853,17.6537,17.5853,17.6469,47000.0
2006-09-21 13:50:00,25.78,25.84,25.77,25.77,47800.0,17.6401,17.6811,17.6332,17.6332,47800.0
2006-09-21 13:55:00,25.76,25.86,25.75,25.83,32600.0,17.6264,17.6948,17.6195,17.6743,32600.0
2006-09-21 14:00:00,25.83,25.9,25.81,25.9,58800.0,17.6743,17.7222,17.6606,17.7222,58800.0
2006-09-21 14:05:00,25.9,25.91,25.82,25.84,93000.0,17.7222,17.729,17.6674,17.6811,93000.0
2006-09-21 14:10:00,25.84,25.89,25.82,25.89,145800.0,17.6811,17.7153,17.6674,17.7153,145800.0
2006-09-21 14:15:00,25.88,25.96,25.88,25.93,48800.0,17.7085,17.7632,17.7085,17.7427,48800.0
2006-09-21 14:20:00,25.93,25.95,25.92,25.93,93200.0,17.7427,17.7564,17.7358,17.7427,93200.0
2006-09-21 14:25:00,25.93,25.94,25.91,25.93,103200.0,17.7427,17.7495,17.729,17.7427,103200.0
2006-09-21 14:30:00,25.93,26.0,25.91,25.98,83800.0,17.7427,17.7906,17.729,17.7769,83800.0
2006-09-21 14:35:00,25.98,26.0,25.95,25.99,55600.0,17.7769,17.7906,17.7564,17.7837,55600.0
2006-09-21 14:40:00,25.99,26.0,25.98,25.98,61000.0,17.7837,17.7906,17.7769,17.7769,61000.0
2006-09-21 14:45:00,25.99,26.02,25.96,25.98,105800.0,17.7837,17.8043,17.7632,17.7769,105800.0
2006-09-21 14:50:00,25.98,25.99,25.94,25.97,69600.0,17.7769,17.7837,17.7495,17.7701,69600.0
2006-09-21 14:55:00,25.97,26.0,25.97,25.98,76000.0,17.7701,17.7906,17.7701,17.7769,76000.0
2006-09-21 15:00:00,25.97,26.03,25.93,25.93,88600.0,17.7701,17.8111,17.7427,17.7427,88600.0
2006-09-21 15:05:00,25.96,25.99,25.95,25.96,150400.0,17.7632,17.7837,17.7564,17.7632,150400.0
2006-09-21 15:10:00,25.97,25.98,25.93,25.95,161200.0,17.7701,17.7769,17.7427,17.7564,161200.0
2006-09-21 15:15:00,25.95,25.97,25.86,25.9,107400.0,17.7564,17.7701,17.6948,17.7222,107400.0
2006-09-21 15:20:00,25.9,25.9,25.86,25.87,50000.0,17.7222,17.7222,17.6948,17.7016,50000.0
2006-09-21 15:25:00,25.89,25.9,25.86,25.88,37800.0,17.7153,17.7222,17.6948,17.7085,37800.0
2006-09-21 15:30:00,25.89,25.93,25.89,25.92,68200.0,17.7153,17.7427,17.7153,17.7358,68200.0
2006-09-21 15:35:00,25.92,25.92,25.78,25.78,53400.0,17.7358,17.7358,17.6401,17.6401,53400.0
2006-09-21 15:40:00,25.77,25.85,25.75,25.75,64600.0,17.6332,17.688,17.6195,17.6195,64600.0
2006-09-21 15:45:00,25.75,25.85,25.72,25.84,72800.0,17.6195,17.688,17.599,17.6811,72800.0
2006-09-21 15:50:00,25.82,25.86,25.81,25.85,79800.0,17.6674,17.6948,17.6606,17.688,79800.0
2006-09-21 15:55:00,25.84,25.86,25.81,25.81,97200.0,17.6811,17.6948,17.6606,17.6606,97200.0
2006-09-22 09:30:00,26.08,26.19,26.08,26.18,167000.0,17.8453,17.9206,17.8453,17.9138,167000.0
2006-09-22 09:35:00,26.22,26.25,26.02,26.17,111800.0,17.9411,17.9617,17.8043,17.9069,111800.0
2006-09-22 09:40:00,26.16,26.17,25.93,25.98,187200.0,17.9001,17.9069,17.7427,17.7769,187200.0
2006-09-22 09:45:00,25.98,26.13,25.91,25.95,210000.0,17.7769,17.8795,17.729,17.7564,210000.0
2006-09-22 09:50:00,25.95,25.99,25.75,25.85,89600.0,17.7564,17.7837,17.6195,17.688,89600.0
2006-09-22 09:55:00,25.85,25.89,25.8,25.81,67400.0,17.688,17.7153,17.6537,17.6606,67400.0
2006-09-22 10:00:00,25.81,25.87,25.75,25.77,135400.0,17.6606,17.7016,17.6195,17.6332,135400.0
2006-09-22 10:05:00,25.78,25.78,25.65,25.65,117000.0,17.6401,17.6401,17.5511,17.5511,117000.0
2006-09-22 10:10:00,25.65,25.81,25.64,25.77,115000.0,17.5511,17.6606,17.5443,17.6332,115000.0
2006-09-22 10:15:00,25.75,25.77,25.69,25.71,69000.0,17.6195,17.6332,17.5785,17.5922,69000.0
2006-09-22 10:20:00,25.7,25.72,25.57,25.63,135200.0,17.5853,17.599,17.4964,17.5374,135200.0
2006-09-22 10:25:00,25.61,25.71,25.59,25.71,58800.0,17.5237,17.5922,17.51,17.5922,58800.0
2006-09-22 10:30:00,25.71,25.74,25.64,25.72,61600.0,17.5922,17.6127,17.5443,17.599,61600.0
2006-09-22 10:35:00,25.72,25.72,25.53,25.56,71800.0,17.599,17.599,17.469,17.4895,71800.0
2006-09-22 10:40:00,25.55,25.61,25.53,25.54,95800.0,17.4827,17.5237,17.469,17.4758,95800.0
2006-09-22 10:45:00,25.53,25.6,25.5,25.58,62800.0,17.469,17.5169,17.4485,17.5032,62800.0
2006-09-22 10:50:00,25.58,25.59,25.49,25.49,72400.0,17.5032,17.51,17.4416,17.4416,72400.0
2006-09-22 10:55:00,25.49,25.6,25.44,25.52,106200.0,17.4416,17.5169,17.4074,17.4621,106200.0
2006-09-22 11:00:00,25.53,25.68,25.5,25.67,50000.0,17.469,17.5716,17.4485,17.5648,50000.0
2006-09-22 11:05:00,25.68,25.71,25.63,25.68,77400.0,17.5716,17.5922,17.5374,17.5716,77400.0
2006-09-22 11:10:00,25.68,25.75,25.65,25.65,99200.0,17.5716,17.6195,17.5511,17.5511,99200.0
2006-09-22 11:15:00,25.66,25.66,25.58,25.61,70800.0,17.5579,17.5579,17.5032,17.5237,70800.0
2006-09-22 11:20:00,25.6,25.64,25.59,25.64,67000.0,17.5169,17.5443,17.51,17.5443,67000.0
2006-09-22 11:25:00,25.64,25.69,25.6,25.61,88000.0,17.5443,17.5785,17.5169,17.5237,88000.0
2006-09-22 11:30:00,25.61,25.64,25.6,25.62,45000.0,17.5237,17.5443,17.5169,17.5306,45000.0
2006-09-22 11:35:00,25.63,25.72,25.63,25.7,61800.0,17.5374,17.599,17.5374,17.5853,61800.0
2006-09-22 11:40:00,25.7,25.71,25.63,25.68,58200.0,17.5853,17.5922,17.5374,17.5716,58200.0
2006-09-22 11:45:00,25.68,25.74,25.65,25.72,51800.0,17.5716,17.6127,17.5511,17.599,51800.0
2006-09-22 11:50:00,25.71,25.72,25.62,25.65,27800.0,17.5922,17.599,17.5306,17.5511,27800.0
2006-09-22 11:55:00,25.67,25.75,25.66,25.73,51200.0,17.5648,17.6195,17.5579,17.6058,51200.0
2006-09-22 12:00:00,25.73,25.74,25.65,25.66,51400.0,17.6058,17.6127,17.5511,17.5579,51400.0
2006-09-22 12:05:00,25.66,25.69,25.53,25.55,42000.0,17.5579,17.5785,17.469,17.4827,42000.0
2006-09-22 12:10:00,25.55,25.63,25.53,25.63,30400.0,17.4827,17.5374,17.469,17.5374,30400.0
2006-09-22 12:15:00,25.63,25.63,25.59,25.6,22200.0,17.5374,17.5374,17.51,17.5169,22200.0
2006-09-22 12:20:00,25.6,25.61,25.55,25.58,19800.0,17.5169,17.5237,17.4827,17.5032,19800.0
2006-09-22 12:25:00,25.58,25.6,25.51,25.52,41400.0,17.5032,17.5169,17.4553,17.4621,41400.0
2006-09-22 12:30:00,25.53,25.57,25.49,25.51,40400.0,17.469,17.4964,17.4416,17.4553,40400.0
2006-09-22 12:35:00,25.5,25.54,25.5,25.52,48200.0,17.4485,17.4758,17.4485,17.4621,48200.0
2006-09-22 12:40:00,25.52,25.58,25.52,25.55,66000.0,17.4621,17.5032,17.4621,17.4827,66000.0
2006-09-22 12:45:00,25.55,25.59,25.55,25.58,79000.0,17.4827,17.51,17.4827,17.5032,79000.0
2006-09-22 12:50:00,25.59,25.63,25.57,25.61,49400.0,17.51,17.5374,17.4964,17.5237,49400.0
2006-09-22 12:55:00,25.61,25.65,25.61,25.64,38400.0,17.5237,17.5511,17.5237,17.5443,38400.0
2006-09-22 13:00:00,25.64,25.75,25.64,25.72,117200.0,17.5443,17.6195,17.5443,17.599,117200.0
2006-09-22 13:05:00,25.72,25.75,25.68,25.75,114000.0,17.599,17.6195,17.5716,17.6195,114000.0
2006-09-22 13:10:00,25.75,25.82,25.73,25.77,198800.0,17.6195,17.6674,17.6058,17.6332,198800.0
2006-09-22 13:15:00,25.74,25.85,25.74,25.79,38800.0,17.6127,17.688,17.6127,17.6469,38800.0
2006-09-22 13:20:00,25.79,25.82,25.75,25.75,57200.0,17.6469,17.6674,17.6195,17.6195,57200.0
2006-09-22 13:25:00,25.75,25.77,25.73,25.74,29800.0,17.6195,17.6332,17.6058,17.6127,29800.0
2006-09-22 13:30:00,25.74,25.75,25.71,25.74,19800.0,17.6127,17.6195,17.5922,17.6127,19800.0
2006-09-22 13:35:00,25.74,25.78,25.71,25.73,41400.0,17.6127,17.6401,17.5922,17.6058,41400.0
2006-09-22 13:40:00,25.71,25.71,25.67,25.68,36400.0,17.5922,17.5922,17.5648,17.5716,36400.0
2006-09-22 13:45:00,25.67,25.67,25.61,25.61,62600.0,17.5648,17.5648,17.5237,17.5237,62600.0
2006-09-22 13:50:00,25.61,25.67,25.59,25.62,114200.0,17.5237,17.5648,17.51,17.5306,114200.0
2006-09-22 13:55:00,25.62,25.64,25.58,25.59,52800.0,17.5306,17.5443,17.5032,17.51,52800.0
2006-09-22 14:00:00,25.58,25.62,25.56,25.58,89200.0,17.5032,17.5306,17.4895,17.5032,89200.0
2006-09-22 14:05:00,25.57,25.6,25.55,25.56,51600.0,17.4964,17.5169,17.4827,17.4895,51600.0
2006-09-22 14:10:00,25.56,25.57,25.5,25.5,96200.0,17.4895,17.4964,17.4485,17.4485,96200.0
2006-09-22 14:15:00,25.49,25.5,25.45,25.5,48400.0,17.4416,17.4485,17.4142,17.4485,48400.0
2006-09-22 14:20:00,25.5,25.57,25.49,25.49,62400.0,17.4485,17.4964,17.4416,17.4416,62400.0
2006-09-22 14:25:00,25.5,25.53,25.49,25.5,71800.0,17.4485,17.469,17.4416,17.4485,71800.0
2006-09-22 14:30:00,25.5,25.52,25.44,25.52,52400.0,17.4485,17.4621,17.4074,17.4621,52400.0
2006-09-22 14:35:00,25.52,25.53,25.44,25.45,46000.0,17.4621,17.469,17.4074,17.4142,46000.0
2006-09-22 14:40:00,25.46,25.46,25.39,25.46,65400.0,17.4211,17.4211,17.3732,17.4211,65400.0
2006-09-22 14:45:00,25.46,25.5,25.44,25.48,51000.0,17.4211,17.4485,17.4074,17.4348,51000.0
2006-09-22 14:50:00,25.48,25.5,25.45,25.45,46800.0,17.4348,17.4485,17.4142,17.4142,46800.0
2006-09-22 14:55:00,25.45,25.49,25.42,25.49,33600.0,17.4142,17.4416,17.3937,17.4416,33600.0
2006-09-22 15:00:00,25.48,25.51,25.47,25.5,33600.0,17.4348,17.4553,17.4279,17.4485,33600.0
2006-09-22 15:05:00,25.5,25.55,25.48,25.51,39000.0,17.4485,17.4827,17.4348,17.4553,39000.0
2006-09-22 15:10:00,25.52,25.53,25.47,25.5,82200.0,17.4621,17.469,17.4279,17.4485,82200.0
2006-09-22 15:15:00,25.5,25.56,25.48,25.48,122200.0,17.4485,17.4895,17.4348,17.4348,122200.0
2006-09-22 15:20:00,25.48,25.49,25.41,25.42,62000.0,17.4348,17.4416,17.3869,17.3937,62000.0
2006-09-22 15:25:00,25.41,25.45,25.41,25.41,51400.0,17.3869,17.4142,17.3869,17.3869,51400.0
2006-09-22 15:30:00,25.42,25.44,25.4,25.43,105800.0,17.3937,17.4074,17.38,17.4006,105800.0
2006-09-22 15:35:00,25.43,25.43,25.33,25.36,122200.0,17.4006,17.4006,17.3321,17.3527,122200.0
2006-09-22 15:40:00,25.35,25.37,25.33,25.36,153000.0,17.3458,17.3595,17.3321,17.3527,153000.0
2006-09-22 15:45:00,25.36,25.43,25.34,25.4,149000.0,17.3527,17.4006,17.339,17.38,149000.0
2006-09-22 15:50:00,25.4,25.43,25.36,25.36,198000.0,17.38,17.4006,17.3527,17.3527,198000.0
2006-09-22 15:55:00,25.36,25.39,25.31,25.36,278800.0,17.3527,17.3732,17.3185,17.3527,278800.0
2006-09-25 09:30:00,25.2,25.2,25.01,25.01,213000.0,17.2432,17.2432,17.1132,17.1132,213000.0
2006-09-25 09:35:00,25.05,25.08,24.9,24.93,191200.0,17.1405,17.1611,17.0379,17.0584,191200.0
2006-09-25 09:40:00,24.93,24.93,24.78,24.83,225600.0,17.0584,17.0584,16.9558,16.99,225600.0
2006-09-25 09:45:00,24.83,24.96,24.82,24.83,165800.0,16.99,17.079,16.9832,16.99,165800.0
2006-09-25 09:50:00,24.82,24.89,24.78,24.84,113800.0,16.9832,17.0311,16.9558,16.9969,113800.0
2006-09-25 09:55:00,24.81,24.83,24.58,24.59,167000.0,16.9763,16.99,16.8189,16.8258,167000.0
2006-09-25 10:00:00,24.59,24.65,24.58,24.61,235600.0,16.8258,16.8668,16.8189,16.8395,235600.0
2006-09-25 10:05:00,24.61,24.76,24.57,24.74,111800.0,16.8395,16.9421,16.8121,16.9284,111800.0
2006-09-25 10:10:00,24.75,24.77,24.66,24.67,104600.0,16.9353,16.949,16.8737,16.8805,104600.0
2006-09-25 10:15:00,24.67,24.7,24.65,24.67,131200.0,16.8805,16.9011,16.8668,16.8805,131200.0
2006-09-25 10:20:00,24.67,24.74,24.64,24.7,117800.0,16.8805,16.9284,16.86,16.9011,117800.0
2006-09-25 10:25:00,24.7,24.75,24.67,24.7,110400.0,16.9011,16.9353,16.8805,16.9011,110400.0
2006-09-25 10:30:00,24.7,24.75,24.69,24.72,95800.0,16.9011,16.9353,16.8942,16.9147,95800.0
2006-09-25 10:35:00,24.72,24.74,24.63,24.64,327600.0,16.9147,16.9284,16.8532,16.86,327600.0
2006-09-25 10:40:00,24.64,24.64,24.54,24.54,156000.0,16.86,16.86,16.7916,16.7916,156000.0
2006-09-25 10:45:00,24.54,24.58,24.48,24.57,198800.0,16.7916,16.8189,16.7505,16.8121,198800.0
2006-09-25 10:50:00,24.58,24.65,24.56,24.63,90400.0,16.8189,16.8668,16.8053,16.8532,90400.0
2006-09-25 10:55:00,24.63,24.7,24.63,24.68,97000.0,16.8532,16.9011,16.8532,16.8874,97000.0
2006-09-25 11:00:00,24.68,24.7,24.64,24.64,117400.0,16.8874,16.9011,16.86,16.86,117400.0
2006-09-25 11:05:00,24.63,24.79,24.6,24.79,206800.0,16.8532,16.9626,16.8326,16.9626,206800.0
2006-09-25 11:10:00,24.79,24.83,24.67,24.68,250800.0,16.9626,16.99,16.8805,16.8874,250800.0
2006-09-25 11:15:00,24.68,24.77,24.67,24.77,57000.0,16.8874,16.949,16.8805,16.949,57000.0
2006-09-25 11:20:00,24.78,24.86,24.77,24.81,155200.0,16.9558,17.0105,16.949,16.9763,155200.0
2006-09-25 11:25:00,24.81,24.84,24.73,24.77,69600.0,16.9763,16.9969,16.9216,16.949,69600.0
2006-09-25 11:30:00,24.76,24.79,24.7,24.75,112800.0,16.9421,16.9626,16.9011,16.9353,112800.0
2006-09-25 11:35:00,24.75,24.82,24.75,24.75,79400.0,16.9353,16.9832,16.9353,16.9353,79400.0
2006-09-25 11:40:00,24.75,24.8,24.75,24.8,48000.0,16.9353,16.9695,16.9353,16.9695,48000.0
2006-09-25 11:45:00,24.8,24.81,24.75,24.77,69800.0,16.9695,16.9763,16.9353,16.949,69800.0
2006-09-25 11:50:00,24.78,24.83,24.78,24.83,70200.0,16.9558,16.99,16.9558,16.99,70200.0
2006-09-25 11:55:00,24.83,24.87,24.83,24.84,99400.0,16.99,17.0174,16.99,16.9969,99400.0
2006-09-25 12:00:00,24.84,24.92,24.84,24.88,117000.0,16.9969,17.0516,16.9969,17.0242,117000.0
2006-09-25 12:05:00,24.88,24.97,24.86,24.95,114000.0,17.0242,17.0858,17.0105,17.0721,114000.0
2006-09-25 12:10:00,24.96,25.05,24.96,25.0,130000.0,17.079,17.1405,17.079,17.1063,130000.0
2006-09-25 12:15:00,24.99,25.04,24.99,25.02,73800.0,17.0995,17.1337,17.0995,17.12,73800.0
2006-09-25 12:20:00,25.02,25.05,25.02,25.03,103400.0,17.12,17.1405,17.12,17.1269,103400.0
2006-09-25 12:25:00,25.03,25.09,25.02,25.07,62800.0,17.1269,17.1679,17.12,17.1542,62800.0
2006-09-25 12:30:00,25.07,25.15,25.07,25.13,87600.0,17.1542,17.209,17.1542,17.1953,87600.0
2006-09-25 12:35:00,25.12,25.18,25.12,25.18,130400.0,17.1884,17.2295,17.1884,17.2295,130400.0
2006-09-25 12:40:00,25.18,25.24,25.17,25.21,102000.0,17.2295,17.2706,17.2227,17.25,102000.0
2006-09-25 12:45:00,25.21,25.39,25.2,25.39,177600.0,17.25,17.3732,17.2432,17.3732,177600.0
2006-09-25 12:50:00,25.39,25.88,25.39,25.73,517200.0,17.3732,17.7085,17.3732,17.6058,517200.0
2006-09-25 12:55:00,25.72,25.8,25.64,25.64,332600.0,17.599,17.6537,17.5443,17.5443,332600.0
2006-09-25 13:00:00,25.64,25.74,25.56,25.59,126200.0,17.5443,17.6127,17.4895,17.51,126200.0
2006-09-25 13:05:00,25.59,25.6,25.49,25.55,94800.0,17.51,17.5169,17.4416,17.4827,94800.0
2006-09-25 13:10:00,25.55,25.68,25.53,25.68,103800.0,17.4827,17.5716,17.469,17.5716,103800.0
2006-09-25 13:15:00,25.68,25.8,25.67,25.68,87400.0,17.5716,17.6537,17.5648,17.5716,87400.0
2006-09-25 13:20:00,25.68,25.72,25.61,25.61,82000.0,17.5716,17.599,17.5237,17.5237,82000.0
2006-09-25 13:25:00,25.61,25.7,25.6,25.68,148400.0,17.5237,17.5853,17.5169,17.5716,148400.0
2006-09-25 13:30:00,25.68,25.68,25.53,25.56,77600.0,17.5716,17.5716,17.469,17.4895,77600.0
2006-09-25 13:35:00,25.56,25.58,25.46,25.47,54800.0,17.4895,17.5032,17.4211,17.4279,54800.0
2006-09-25 13:40:00,25.49,25.59,25.48,25.59,76400.0,17.4416,17.51,17.4348,17.51,76400.0
2006-09-25 13:45:00,25.59,25.65,25.58,25.62,46800.0,17.51,17.5511,17.5032,17.5306,46800.0
2006-09-25 13:50:00,25.63,25.68,25.6,25.63,42200.0,17.5374,17.5716,17.5169,17.5374,42200.0
2006-09-25 13:55:00,25.63,25.68,25.58,25.58,53800.0,17.5374,17.5716,17.5032,17.5032,53800.0
2006-09-25 14:00:00,25.58,25.73,25.58,25.7,73400.0,17.5032,17.6058,17.5032,17.5853,73400.0
2006-09-25 14:05:00,25.68,25.75,25.61,25.73,83200.0,17.5716,17.6195,17.5237,17.6058,83200.0
2006-09-25 14:10:00,25.74,25.88,25.71,25.77,165200.0,17.6127,17.7085,17.5922,17.6332,165200.0
2006-09-25 14:15:00,25.77,25.77,25.68,25.74,102600.0,17.6332,17.6332,17.5716,17.6127,102600.0
2006-09-25 14:20:00,25.74,25.75,25.65,25.69,62800.0,17.6127,17.6195,17.5511,17.5785,62800.0
2006-09-25 14:25:00,25.68,25.68,25.53,25.58,92000.0,17.5716,17.5716,17.469,17.5032,92000.0
2006-09-25 14:30:00,25.58,25.68,25.52,25.65,79000.0,17.5032,17.5716,17.4621,17.5511,79000.0
2006-09-25 14:35:00,25.65,25.73,25.58,25.59,113800.0,17.5511,17.6058,17.5032,17.51,113800.0
2006-09-25 14:40:00,25.6,25.61,25.55,25.57,103800.0,17.5169,17.5237,17.4827,17.4964,103800.0
2006-09-25 14:45:00,25.58,25.64,25.58,25.64,54200.0,17.5032,17.5443,17.5032,17.5443,54200.0
2006-09-25 14:50:00,25.64,25.69,25.55,25.68,103200.0,17.5443,17.5785,17.4827,17.5716,103200.0
2006-09-25 14:55:00,25.69,25.73,25.64,25.71,98600.0,17.5785,17.6058,17.5443,17.5922,98600.0
2006-09-25 15:00:00,25.71,25.74,25.61,25.62,89200.0,17.5922,17.6127,17.5237,17.5306,89200.0
2006-09-25 15:05:00,25.61,25.71,25.61,25.7,49000.0,17.5237,17.5922,17.5237,17.5853,49000.0
2006-09-25 15:10:00,25.7,25.7,25.58,25.58,69200.0,17.5853,17.5853,17.5032,17.5032,69200.0
2006-09-25 15:15:00,25.57,25.63,25.5,25.6,114400.0,17.4964,17.5374,17.4485,17.5169,114400.0
2006-09-25 15:20:00,25.61,25.61,25.54,25.6,62400.0,17.5237,17.5237,17.4758,17.5169,62400.0
2006-09-25 15:25:00,25.59,25.65,25.57,25.61,74400.0,17.51,17.5511,17.4964,17.5237,74400.0
2006-09-25 15:30:00,25.6,25.61,25.5,25.58,118800.0,17.5169,17.5237,17.4485,17.5032,118800.0
2006-09-25 15:35:00,25.57,25.58,25.52,25.53,116600.0,17.4964,17.5032,17.4621,17.469,116600.0
2006-09-25 15:40:00,25.52,25.58,25.51,25.55,134600.0,17.4621,17.5032,17.4553,17.4827,134600.0
2006-09-25 15:45:00,25.56,25.61,25.55,25.61,64600.0,17.4895,17.5237,17.4827,17.5237,64600.0
2006-09-25 15:50:00,25.61,25.67,25.61,25.67,122200.0,17.5237,17.5648,17.5237,17.5648,122200.0
2006-09-25 15:55:00,25.67,25.72,25.67,25.68,199800.0,17.5648,17.599,17.5648,17.5716,199800.0
2006-09-26 09:30:00,25.75,25.87,25.63,25.8,201400.0,17.6195,17.7016,17.5374,17.6537,201400.0
2006-09-26 09:35:00,25.79,25.79,25.51,25.63,108600.0,17.6469,17.6469,17.4553,17.5374,108600.0
2006-09-26 09:40:00,25.64,25.71,25.57,25.6,137600.0,17.5443,17.5922,17.4964,17.5169,137600.0
2006-09-26 09:45:00,25.6,25.7,25.57,25.6,177800.0,17.5169,17.5853,17.4964,17.5169,177800.0
2006-09-26 09:50:00,25.6,25.65,25.51,25.54,176600.0,17.5169,17.5511,17.4553,17.4758,176600.0
2006-09-26 09:55:00,25.54,25.58,25.4,25.53,198800.0,17.4758,17.5032,17.38,17.469,198800.0
2006-09-26 10:00:00,25.53,25.6,25.52,25.56,149400.0,17.469,17.5169,17.4621,17.4895,149400.0
2006-09-26 10:05:00,25.57,25.72,25.55,25.66,179200.0,17.4964,17.599,17.4827,17.5579,179200.0
2006-09-26 10:10:00,25.66,25.73,25.58,25.68,140600.0,17.5579,17.6058,17.5032,17.5716,140600.0
2006-09-26 10:15:00,25.68,25.75,25.66,25.75,219600.0,17.5716,17.6195,17.5579,17.6195,219600.0
2006-09-26 10:20:00,25.77,25.87,25.71,25.82,206600.0,17.6332,17.7016,17.5922,17.6674,206600.0
2006-09-26 10:25:00,25.84,25.95,25.78,25.95,162800.0,17.6811,17.7564,17.6401,17.7564,162800.0
2006-09-26 10:30:00,25.95,25.96,25.75,25.84,193000.0,17.7564,17.7632,17.6195,17.6811,193000.0
2006-09-26 10:35:00,25.83,25.93,25.83,25.93,116800.0,17.6743,17.7427,17.6743,17.7427,116800.0
2006-09-26 10:40:00,25.93,25.95,25.81,25.92,204400.0,17.7427,17.7564,17.6606,17.7358,204400.0
2006-09-26 10:45:00,25.92,25.93,25.78,25.8,97000.0,17.7358,17.7427,17.6401,17.6537,97000.0
2006-09-26 10:50:00,25.79,25.82,25.68,25.71,117800.0,17.6469,17.6674,17.5716,17.5922,117800.0
2006-09-26 10:55:00,25.71,25.81,25.68,25.8,95400.0,17.5922,17.6606,17.5716,17.6537,95400.0
2006-09-26 11:00:00,25.79,25.82,25.77,25.81,71800.0,17.6469,17.6674,17.6332,17.6606,71800.0
2006-09-26 11:05:00,25.82,25.94,25.78,25.91,136800.0,17.6674,17.7495,17.6401,17.729,136800.0
2006-09-26 11:10:00,25.91,26.1,25.89,26.1,240400.0,17.729,17.859,17.7153,17.859,240400.0
2006-09-26 11:15:00,26.09,26.13,26.04,26.13,260800.0,17.8522,17.8795,17.818,17.8795,260800.0
2006-09-26 11:20:00,26.14,26.33,26.13,26.29,230000.0,17.8864,18.0164,17.8795,17.989,230000.0
2006-09-26 11:25:00,26.29,26.33,26.18,26.19,196000.0,17.989,18.0164,17.9138,17.9206,196000.0
2006-09-26 11:30:00,26.2,26.28,26.2,26.22,132400.0,17.9274,17.9822,17.9274,17.9411,132400.0
2006-09-26 11:35:00,26.22,26.32,26.22,26.32,94800.0,17.9411,18.0096,17.9411,18.0096,94800.0
2006-09-26 11:40:00,26.32,26.36,26.26,26.31,136400.0,18.0096,18.0369,17.9685,18.0027,136400.0
2006-09-26 11:45:00,26.29,26.29,26.23,26.25,190200.0,17.989,17.989,17.948,17.9617,190200.0
2006-09-26 11:50:00,26.25,26.37,26.23,26.33,178800.0,17.9617,18.0438,17.948,18.0164,178800.0
2006-09-26 11:55:00,26.33,26.34,26.27,26.33,232200.0,18.0164,18.0232,17.9753,18.0164,232200.0
2006-09-26 12:00:00,26.32,26.42,26.3,26.41,181400.0,18.0096,18.078,17.9959,18.0711,181400.0
2006-09-26 12:05:00,26.41,26.45,26.35,26.44,155400.0,18.0711,18.0985,18.0301,18.0917,155400.0
2006-09-26 12:10:00,26.45,26.5,26.42,26.48,198200.0,18.0985,18.1327,18.078,18.119,198200.0
2006-09-26 12:15:00,26.49,26.59,26.48,26.54,231600.0,18.1259,18.1943,18.119,18.1601,231600.0
2006-09-26 12:20:00,26.54,26.64,26.53,26.58,131600.0,18.1601,18.2285,18.1532,18.1875,131600.0
2006-09-26 12:25:00,26.58,26.62,26.56,26.58,150400.0,18.1875,18.2148,18.1738,18.1875,150400.0
2006-09-26 12:30:00,26.59,26.6,26.57,26.58,102800.0,18.1943,18.2011,18.1806,18.1875,102800.0
2006-09-26 12:35:00,26.58,26.6,26.55,26.57,104400.0,18.1875,18.2011,18.1669,18.1806,104400.0
2006-09-26 12:40:00,26.55,26.57,26.52,26.53,90800.0,18.1669,18.1806,18.1464,18.1532,90800.0
2006-09-26 12:45:00,26.54,26.58,26.47,26.58,158000.0,18.1601,18.1875,18.1122,18.1875,158000.0
2006-09-26 12:50:00,26.57,26.6,26.56,26.6,75000.0,18.1806,18.2011,18.1738,18.2011,75000.0
2006-09-26 12:55:00,26.6,26.65,26.56,26.65,66400.0,18.2011,18.2354,18.1738,18.2354,66400.0
2006-09-26 13:00:00,26.65,26.68,26.6,26.65,86800.0,18.2354,18.2559,18.2011,18.2354,86800.0
2006-09-26 13:05:00,26.65,26.71,26.63,26.71,69800.0,18.2354,18.2764,18.2217,18.2764,69800.0
2006-09-26 13:10:00,26.71,26.72,26.66,26.7,118200.0,18.2764,18.2833,18.2422,18.2696,118200.0
2006-09-26 13:15:00,26.7,26.72,26.61,26.68,139800.0,18.2696,18.2833,18.208,18.2559,139800.0
2006-09-26 13:20:00,26.68,26.7,26.62,26.65,99800.0,18.2559,18.2696,18.2148,18.2354,99800.0
2006-09-26 13:25:00,26.66,26.66,26.61,26.61,92600.0,18.2422,18.2422,18.208,18.208,92600.0
2006-09-26 13:30:00,26.61,26.67,26.6,26.6,66000.0,18.208,18.249,18.2011,18.2011,66000.0
2006-09-26 13:35:00,26.61,26.64,26.6,26.6,59800.0,18.208,18.2285,18.2011,18.2011,59800.0
2006-09-26 13:40:00,26.6,26.61,26.52,26.53,61400.0,18.2011,18.208,18.1464,18.1532,61400.0
2006-09-26 13:45:00,26.52,26.55,26.42,26.43,114200.0,18.1464,18.1669,18.078,18.0848,114200.0
2006-09-26 13:50:00,26.43,26.57,26.42,26.54,69200.0,18.0848,18.1806,18.078,18.1601,69200.0
2006-09-26 13:55:00,26.54,26.57,26.5,26.51,51600.0,18.1601,18.1806,18.1327,18.1396,51600.0
2006-09-26 14:00:00,26.5,26.6,26.5,26.54,61200.0,18.1327,18.2011,18.1327,18.1601,61200.0
2006-09-26 14:05:00,26.54,26.54,26.5,26.53,66400.0,18.1601,18.1601,18.1327,18.1532,66400.0
2006-09-26 14:10:00,26.54,26.63,26.54,26.63,72200.0,18.1601,18.2217,18.1601,18.2217,72200.0
2006-09-26 14:15:00,26.61,26.63,26.56,26.61,98200.0,18.208,18.2217,18.1738,18.208,98200.0
2006-09-26 14:20:00,26.62,26.65,26.6,26.64,92600.0,18.2148,18.2354,18.2011,18.2285,92600.0
2006-09-26 14:25:00,26.64,26.68,26.61,26.66,83200.0,18.2285,18.2559,18.208,18.2422,83200.0
2006-09-26 14:30:00,26.66,26.73,26.63,26.73,181600.0,18.2422,18.2901,18.2217,18.2901,181600.0
2006-09-26 14:35:00,26.72,26.74,26.66,26.73,112600.0,18.2833,18.2969,18.2422,18.2901,112600.0
2006-09-26 14:40:00,26.73,26.75,26.7,26.73,68200.0,18.2901,18.3038,18.2696,18.2901,68200.0
2006-09-26 14:45:00,26.72,26.75,26.68,26.72,80600.0,18.2833,18.3038,18.2559,18.2833,80600.0
2006-09-26 14:50:00,26.72,26.76,26.7,26.72,67400.0,18.2833,18.3106,18.2696,18.2833,67400.0
2006-09-26 14:55:00,26.73,26.78,26.71,26.78,275400.0,18.2901,18.3243,18.2764,18.3243,275400.0
2006-09-26 15:00:00,26.77,26.79,26.72,26.77,156200.0,18.3175,18.3311,18.2833,18.3175,156200.0
2006-09-26 15:05:00,26.77,26.79,26.71,26.77,126800.0,18.3175,18.3311,18.2764,18.3175,126800.0
2006-09-26 15:10:00,26.77,26.81,26.7,26.72,127200.0,18.3175,18.3448,18.2696,18.2833,127200.0
2006-09-26 15:15:00,26.72,26.8,26.72,26.79,88800.0,18.2833,18.338,18.2833,18.3311,88800.0
2006-09-26 15:20:00,26.79,26.8,26.75,26.79,156600.0,18.3311,18.338,18.3038,18.3311,156600.0
2006-09-26 15:25:00,26.79,26.79,26.75,26.75,86200.0,18.3311,18.3311,18.3038,18.3038,86200.0
2006-09-26 15:30:00,26.75,26.8,26.75,26.78,227600.0,18.3038,18.338,18.3038,18.3243,227600.0
2006-09-26 15:35:00,26.77,26.78,26.72,26.73,157400.0,18.3175,18.3243,18.2833,18.2901,157400.0
2006-09-26 15:40:00,26.73,26.78,26.71,26.73,185600.0,18.2901,18.3243,18.2764,18.2901,185600.0
2006-09-26 15:45:00,26.73,26.78,26.73,26.77,145000.0,18.2901,18.3243,18.2901,18.3175,145000.0
2006-09-26 15:50:00,26.76,26.86,26.75,26.86,517600.0,18.3106,18.379,18.3038,18.379,517600.0
2006-09-26 15:55:00,26.86,26.86,26.78,26.79,194800.0,18.379,18.379,18.3243,18.3311,194800.0
2006-09-27 09:30:00,26.75,26.86,26.72,26.86,130000.0,18.3038,18.379,18.2833,18.379,130000.0
2006-09-27 09:35:00,26.85,26.87,26.75,26.75,152600.0,18.3722,18.3859,18.3038,18.3038,152600.0
2006-09-27 09:40:00,26.78,26.78,26.65,26.75,126400.0,18.3243,18.3243,18.2354,18.3038,126400.0
2006-09-27 09:45:00,26.76,26.88,26.75,26.84,132000.0,18.3106,18.3927,18.3038,18.3654,132000.0
2006-09-27 09:50:00,26.84,26.97,26.84,26.93,244400.0,18.3654,18.4543,18.3654,18.4269,244400.0
2006-09-27 09:55:00,26.92,26.93,26.89,26.89,152400.0,18.4201,18.4269,18.3996,18.3996,152400.0
2006-09-27 10:00:00,26.9,26.96,26.89,26.95,131000.0,18.4064,18.4475,18.3996,18.4406,131000.0
2006-09-27 10:05:00,26.95,26.96,26.84,26.84,156400.0,18.4406,18.4475,18.3654,18.3654,156400.0
2006-09-27 10:10:00,26.84,26.92,26.81,26.87,135600.0,18.3654,18.4201,18.3448,18.3859,135600.0
2006-09-27 10:15:00,26.86,26.87,26.77,26.77,69200.0,18.379,18.3859,18.3175,18.3175,69200.0
2006-09-27 10:20:00,26.76,26.78,26.58,26.6,237800.0,18.3106,18.3243,18.1875,18.2011,237800.0
2006-09-27 10:25:00,26.6,26.67,26.53,26.57,141400.0,18.2011,18.249,18.1532,18.1806,141400.0
2006-09-27 10:30:00,26.57,26.6,26.47,26.5,200800.0,18.1806,18.2011,18.1122,18.1327,200800.0
2006-09-27 10:35:00,26.5,26.56,26.38,26.45,143200.0,18.1327,18.1738,18.0506,18.0985,143200.0
2006-09-27 10:40:00,26.45,26.46,26.33,26.38,89000.0,18.0985,18.1053,18.0164,18.0506,89000.0
2006-09-27 10:45:00,26.38,26.39,26.15,26.21,182400.0,18.0506,18.0574,17.8932,17.9343,182400.0
2006-09-27 10:50:00,26.22,26.23,26.14,26.22,124600.0,17.9411,17.948,17.8864,17.9411,124600.0
2006-09-27 10:55:00,26.23,26.37,26.21,26.37,117400.0,17.948,18.0438,17.9343,18.0438,117400.0
2006-09-27 11:00:00,26.37,26.41,26.26,26.29,120800.0,18.0438,18.0711,17.9685,17.989,120800.0
2006-09-27 11:05:00,26.29,26.4,26.28,26.39,77600.0,17.989,18.0643,17.9822,18.0574,77600.0
2006-09-27 11:10:00,26.36,26.39,26.3,26.39,84800.0,18.0369,18.0574,17.9959,18.0574,84800.0
2006-09-27 11:15:00,26.38,26.44,26.33,26.43,60600.0,18.0506,18.0917,18.0164,18.0848,60600.0
2006-09-27 11:20:00,26.43,26.45,26.4,26.44,92200.0,18.0848,18.0985,18.0643,18.0917,92200.0
2006-09-27 11:25:00,26.43,26.52,26.43,26.48,105800.0,18.0848,18.1464,18.0848,18.119,105800.0
2006-09-27 11:30:00,26.49,26.53,26.43,26.51,225400.0,18.1259,18.1532,18.0848,18.1396,225400.0
2006-09-27 11:35:00,26.51,26.53,26.35,26.36,106000.0,18.1396,18.1532,18.0301,18.0369,106000.0
2006-09-27 11:40:00,26.38,26.51,26.34,26.5,98000.0,18.0506,18.1396,18.0232,18.1327,98000.0
2006-09-27 11:45:00,26.49,26.55,26.39,26.55,71200.0,18.1259,18.1669,18.0574,18.1669,71200.0
2006-09-27 11:50:00,26.55,26.62,26.49,26.55,124400.0,18.1669,18.2148,18.1259,18.1669,124400.0
2006-09-27 11:55:00,26.56,26.58,26.49,26.57,54200.0,18.1738,18.1875,18.1259,18.1806,54200.0
2006-09-27 12:00:00,26.57,26.63,26.52,26.63,54600.0,18.1806,18.2217,18.1464,18.2217,54600.0
2006-09-27 12:05:00,26.63,26.74,26.61,26.7,97000.0,18.2217,18.2969,18.208,18.2696,97000.0
2006-09-27 12:10:00,26.68,26.77,26.66,26.75,85800.0,18.2559,18.3175,18.2422,18.3038,85800.0
2006-09-27 12:15:00,26.75,26.79,26.73,26.73,50200.0,18.3038,18.3311,18.2901,18.2901,50200.0
2006-09-27 12:20:00,26.73,26.82,26.69,26.73,87800.0,18.2901,18.3517,18.2627,18.2901,87800.0
2006-09-27 12:25:00,26.74,26.74,26.63,26.65,37000.0,18.2969,18.2969,18.2217,18.2354,37000.0
2006-09-27 12:30:00,26.65,26.75,26.65,26.73,59400.0,18.2354,18.3038,18.2354,18.2901,59400.0
2006-09-27 12:35:00,26.73,26.79,26.7,26.77,311600.0,18.2901,18.3311,18.2696,18.3175,311600.0
2006-09-27 12:40:00,26.78,26.8,26.75,26.76,104000.0,18.3243,18.338,18.3038,18.3106,104000.0
2006-09-27 12:45:00,26.75,26.79,26.75,26.79,65000.0,18.3038,18.3311,18.3038,18.3311,65000.0
2006-09-27 12:50:00,26.78,26.85,26.78,26.85,41800.0,18.3243,18.3722,18.3243,18.3722,41800.0
2006-09-27 12:55:00,26.85,26.85,26.8,26.82,17000.0,18.3722,18.3722,18.338,18.3517,17000.0
2006-09-27 13:00:00,26.83,26.86,26.82,26.84,40600.0,18.3585,18.379,18.3517,18.3654,40600.0
2006-09-27 13:05:00,26.83,26.86,26.83,26.85,27000.0,18.3585,18.379,18.3585,18.3722,27000.0
2006-09-27 13:10:00,26.85,26.89,26.85,26.89,66600.0,18.3722,18.3996,18.3722,18.3996,66600.0
2006-09-27 13:15:00,26.91,26.96,26.89,26.95,72800.0,18.4133,18.4475,18.3996,18.4406,72800.0
2006-09-27 13:20:00,26.95,26.95,26.87,26.91,79000.0,18.4406,18.4406,18.3859,18.4133,79000.0
2006-09-27 13:25:00,26.9,26.96,26.9,26.93,67000.0,18.4064,18.4475,18.4064,18.4269,67000.0
2006-09-27 13:30:00,26.93,26.94,26.73,26.79,88600.0,18.4269,18.4338,18.2901,18.3311,88600.0
2006-09-27 13:35:00,26.79,26.79,26.71,26.78,63600.0,18.3311,18.3311,18.2764,18.3243,63600.0
2006-09-27 13:40:00,26.78,26.82,26.74,26.74,57200.0,18.3243,18.3517,18.2969,18.2969,57200.0
2006-09-27 13:45:00,26.75,26.9,26.74,26.89,87600.0,18.3038,18.4064,18.2969,18.3996,87600.0
2006-09-27 13:50:00,26.89,26.89,26.85,26.88,53000.0,18.3996,18.3996,18.3722,18.3927,53000.0
2006-09-27 13:55:00,26.89,26.93,26.89,26.9,52800.0,18.3996,18.4269,18.3996,18.4064,52800.0
2006-09-27 14:00:00,26.91,26.96,26.9,26.94,99000.0,18.4133,18.4475,18.4064,18.4338,99000.0
2006-09-27 14:05:00,26.93,26.97,26.92,26.96,94200.0,18.4269,18.4543,18.4201,18.4475,94200.0
2006-09-27 14:10:00,26.96,27.03,26.95,27.0,136400.0,18.4475,18.4954,18.4406,18.4748,136400.0
2006-09-27 14:15:00,27.01,27.01,26.91,26.93,96600.0,18.4817,18.4817,18.4133,18.4269,96600.0
2006-09-27 14:20:00,26.93,27.02,26.9,26.99,178800.0,18.4269,18.4885,18.4064,18.468,178800.0
2006-09-27 14:25:00,26.99,27.0,26.91,26.96,226200.0,18.468,18.4748,18.4133,18.4475,226200.0
2006-09-27 14:30:00,26.96,27.05,26.95,26.99,113800.0,18.4475,18.5091,18.4406,18.468,113800.0
2006-09-27 14:35:00,26.99,27.02,26.95,27.0,84600.0,18.468,18.4885,18.4406,18.4748,84600.0
2006-09-27 14:40:00,27.01,27.01,26.94,26.95,69200.0,18.4817,18.4817,18.4338,18.4406,69200.0
2006-09-27 14:45:00,26.96,26.97,26.91,26.93,116800.0,18.4475,18.4543,18.4133,18.4269,116800.0
2006-09-27 14:50:00,26.92,26.93,26.88,26.9,67600.0,18.4201,18.4269,18.3927,18.4064,67600.0
2006-09-27 14:55:00,26.88,26.91,26.8,26.91,83800.0,18.3927,18.4133,18.338,18.4133,83800.0
2006-09-27 15:00:00,26.92,26.92,26.86,26.92,54000.0,18.4201,18.4201,18.379,18.4201,54000.0
2006-09-27 15:05:00,26.92,26.94,26.89,26.94,84600.0,18.4201,18.4338,18.3996,18.4338,84600.0
2006-09-27 15:10:00,26.94,26.96,26.91,26.95,75200.0,18.4338,18.4475,18.4133,18.4406,75200.0
2006-09-27 15:15:00,26.95,27.0,26.94,26.97,90000.0,18.4406,18.4748,18.4338,18.4543,90000.0
2006-09-27 15:20:00,26.97,27.01,26.94,26.99,94000.0,18.4543,18.4817,18.4338,18.468,94000.0
2006-09-27 15:25:00,26.99,27.02,26.97,26.99,87800.0,18.468,18.4885,18.4543,18.468,87800.0
2006-09-27 15:30:00,26.99,27.09,26.99,27.08,128600.0,18.468,18.5364,18.468,18.5296,128600.0
2006-09-27 15:35:00,27.08,27.11,27.06,27.11,171800.0,18.5296,18.5501,18.5159,18.5501,171800.0
2006-09-27 15:40:00,27.11,27.13,27.08,27.13,73800.0,18.5501,18.5638,18.5296,18.5638,73800.0
2006-09-27 15:45:00,27.13,27.25,27.13,27.25,302200.0,18.5638,18.6459,18.5638,18.6459,302200.0
2006-09-27 15:50:00,27.25,27.26,27.11,27.11,136000.0,18.6459,18.6527,18.5501,18.5501,136000.0
2006-09-27 15:55:00,27.11,27.15,27.06,27.13,117600.0,18.5501,18.5775,18.5159,18.5638,117600.0
2006-09-28 09:30:00,27.03,27.18,27.03,27.18,70600.0,18.4954,18.598,18.4954,18.598,70600.0
2006-09-28 09:35:00,27.13,27.19,27.1,27.18,44600.0,18.5638,18.6049,18.5433,18.598,44600.0
2006-09-28 09:40:00,27.18,27.2,26.93,27.0,98000.0,18.598,18.6117,18.4269,18.4748,98000.0
2006-09-28 09:45:00,27.0,27.15,26.99,27.15,82600.0,18.4748,18.5775,18.468,18.5775,82600.0
2006-09-28 09:50:00,27.14,27.14,27.05,27.06,72800.0,18.5706,18.5706,18.5091,18.5159,72800.0
2006-09-28 09:55:00,27.05,27.07,27.0,27.05,67600.0,18.5091,18.5227,18.4748,18.5091,67600.0
2006-09-28 10:00:00,27.04,27.06,26.97,27.0,91600.0,18.5022,18.5159,18.4543,18.4748,91600.0
2006-09-28 10:05:00,26.99,27.03,26.91,26.98,205800.0,18.468,18.4954,18.4133,18.4612,205800.0
2006-09-28 10:10:00,26.97,27.0,26.92,27.0,124600.0,18.4543,18.4748,18.4201,18.4748,124600.0
2006-09-28 10:15:00,27.0,27.06,26.98,27.05,98400.0,18.4748,18.5159,18.4612,18.5091,98400.0
2006-09-28 10:20:00,27.05,27.09,26.95,27.01,60600.0,18.5091,18.5364,18.4406,18.4817,60600.0
2006-09-28 10:25:00,27.02,27.05,26.97,27.05,68400.0,18.4885,18.5091,18.4543,18.5091,68400.0
2006-09-28 10:30:00,27.05,27.11,26.98,27.08,57600.0,18.5091,18.5501,18.4612,18.5296,57600.0
2006-09-28 10:35:00,27.07,27.11,27.0,27.02,63800.0,18.5227,18.5501,18.4748,18.4885,63800.0
2006-09-28 10:40:00,27.0,27.05,27.0,27.02,47800.0,18.4748,18.5091,18.4748,18.4885,47800.0
2006-09-28 10:45:00,27.02,27.06,27.01,27.04,73400.0,18.4885,18.5159,18.4817,18.5022,73400.0
2006-09-28 10:50:00,27.03,27.05,27.0,27.0,64600.0,18.4954,18.5091,18.4748,18.4748,64600.0
2006-09-28 10:55:00,27.0,27.1,27.0,27.1,53600.0,18.4748,18.5433,18.4748,18.5433,53600.0
2006-09-28 11:00:00,27.09,27.18,27.07,27.16,98400.0,18.5364,18.598,18.5227,18.5843,98400.0
2006-09-28 11:05:00,27.16,27.24,27.15,27.18,77400.0,18.5843,18.6391,18.5775,18.598,77400.0
2006-09-28 11:10:00,27.18,27.22,27.17,27.22,49600.0,18.598,18.6254,18.5912,18.6254,49600.0
2006-09-28 11:15:00,27.23,27.26,27.2,27.26,63400.0,18.6322,18.6527,18.6117,18.6527,63400.0
2006-09-28 11:20:00,27.27,27.36,27.27,27.32,109200.0,18.6596,18.7212,18.6596,18.6938,109200.0
2006-09-28 11:25:00,27.33,27.34,27.27,27.33,52000.0,18.7006,18.7075,18.6596,18.7006,52000.0
2006-09-28 11:30:00,27.34,27.36,27.3,27.3,90200.0,18.7075,18.7212,18.6801,18.6801,90200.0
2006-09-28 11:35:00,27.31,27.34,27.25,27.25,34400.0,18.687,18.7075,18.6459,18.6459,34400.0
2006-09-28 11:40:00,27.24,27.25,27.17,27.18,57600.0,18.6391,18.6459,18.5912,18.598,57600.0
2006-09-28 11:45:00,27.2,27.29,27.2,27.28,26800.0,18.6117,18.6733,18.6117,18.6664,26800.0
2006-09-28 11:50:00,27.29,27.3,27.26,27.27,59200.0,18.6733,18.6801,18.6527,18.6596,59200.0
2006-09-28 11:55:00,27.27,27.27,27.22,27.24,35000.0,18.6596,18.6596,18.6254,18.6391,35000.0
2006-09-28 12:00:00,27.25,27.25,27.13,27.13,59000.0,18.6459,18.6459,18.5638,18.5638,59000.0
2006-09-28 12:05:00,27.15,27.16,27.0,27.03,42200.0,18.5775,18.5843,18.4748,18.4954,42200.0
2006-09-28 12:10:00,27.03,27.07,27.01,27.04,42400.0,18.4954,18.5227,18.4817,18.5022,42400.0
2006-09-28 12:15:00,27.04,27.07,27.04,27.05,25800.0,18.5022,18.5227,18.5022,18.5091,25800.0
2006-09-28 12:20:00,27.04,27.04,26.94,26.97,54800.0,18.5022,18.5022,18.4338,18.4543,54800.0
2006-09-28 12:25:00,26.95,27.03,26.95,26.99,34000.0,18.4406,18.4954,18.4406,18.468,34000.0
2006-09-28 12:30:00,26.98,26.98,26.95,26.95,41000.0,18.4612,18.4612,18.4406,18.4406,41000.0
2006-09-28 12:35:00,26.95,26.95,26.84,26.86,97600.0,18.4406,18.4406,18.3654,18.379,97600.0
2006-09-28 12:40:00,26.86,26.88,26.84,26.84,31200.0,18.379,18.3927,18.3654,18.3654,31200.0
2006-09-28 12:45:00,26.85,26.89,26.84,26.86,44400.0,18.3722,18.3996,18.3654,18.379,44400.0
2006-09-28 12:50:00,26.86,26.86,26.8,26.85,45400.0,18.379,18.379,18.338,18.3722,45400.0
2006-09-28 12:55:00,26.85,26.9,26.85,26.85,33400.0,18.3722,18.4064,18.3722,18.3722,33400.0
2006-09-28 13:00:00,26.85,26.95,26.85,26.95,43200.0,18.3722,18.4406,18.3722,18.4406,43200.0
2006-09-28 13:05:00,26.95,27.02,26.95,26.98,60800.0,18.4406,18.4885,18.4406,18.4612,60800.0
2006-09-28 13:10:00,26.98,26.98,26.91,26.96,34000.0,18.4612,18.4612,18.4133,18.4475,34000.0
2006-09-28 13:15:00,26.97,26.98,26.93,26.98,24600.0,18.4543,18.4612,18.4269,18.4612,24600.0
2006-09-28 13:20:00,27.0,27.02,26.95,26.98,35800.0,18.4748,18.4885,18.4406,18.4612,35800.0
2006-09-28 13:25:00,26.97,26.99,26.93,26.95,53000.0,18.4543,18.468,18.4269,18.4406,53000.0
2006-09-28 13:30:00,26.96,26.98,26.94,26.96,65400.0,18.4475,18.4612,18.4338,18.4475,65400.0
2006-09-28 13:35:00,26.97,26.97,26.93,26.93,25000.0,18.4543,18.4543,18.4269,18.4269,25000.0
2006-09-28 13:40:00,26.94,26.95,26.91,26.93,14800.0,18.4338,18.4406,18.4133,18.4269,14800.0
2006-09-28 13:45:00,26.93,26.96,26.91,26.91,20600.0,18.4269,18.4475,18.4133,18.4133,20600.0
2006-09-28 13:50:00,26.92,26.96,26.91,26.95,38600.0,18.4201,18.4475,18.4133,18.4406,38600.0
2006-09-28 13:55:00,26.95,26.96,26.88,26.96,45000.0,18.4406,18.4475,18.3927,18.4475,45000.0
2006-09-28 14:00:00,26.93,26.95,26.9,26.92,33600.0,18.4269,18.4406,18.4064,18.4201,33600.0
2006-09-28 14:05:00,26.92,26.93,26.88,26.9,27400.0,18.4201,18.4269,18.3927,18.4064,27400.0
2006-09-28 14:10:00,26.9,26.96,26.89,26.91,38000.0,18.4064,18.4475,18.3996,18.4133,38000.0
2006-09-28 14:15:00,26.93,26.98,26.93,26.93,27600.0,18.4269,18.4612,18.4269,18.4269,27600.0
2006-09-28 14:20:00,26.92,26.93,26.86,26.92,32000.0,18.4201,18.4269,18.379,18.4201,32000.0
2006-09-28 14:25:00,26.91,26.95,26.9,26.91,23200.0,18.4133,18.4406,18.4064,18.4133,23200.0
2006-09-28 14:30:00,26.91,26.96,26.83,26.9,40200.0,18.4133,18.4475,18.3585,18.4064,40200.0
2006-09-28 14:35:00,26.89,26.9,26.86,26.86,27600.0,18.3996,18.4064,18.379,18.379,27600.0
2006-09-28 14:40:00,26.86,26.95,26.85,26.93,34200.0,18.379,18.4406,18.3722,18.4269,34200.0
2006-09-28 14:45:00,26.94,26.95,26.92,26.93,22800.0,18.4338,18.4406,18.4201,18.4269,22800.0
2006-09-28 14:50:00,26.93,26.95,26.92,26.92,38600.0,18.4269,18.4406,18.4201,18.4201,38600.0
2006-09-28 14:55:00,26.92,26.93,26.91,26.93,28600.0,18.4201,18.4269,18.4133,18.4269,28600.0
2006-09-28 15:00:00,26.92,26.93,26.9,26.92,29400.0,18.4201,18.4269,18.4064,18.4201,29400.0
2006-09-28 15:05:00,26.91,26.91,26.85,26.85,60800.0,18.4133,18.4133,18.3722,18.3722,60800.0
2006-09-28 15:10:00,26.85,26.88,26.81,26.86,48400.0,18.3722,18.3927,18.3448,18.379,48400.0
2006-09-28 15:15:00,26.86,26.86,26.82,26.83,50800.0,18.379,18.379,18.3517,18.3585,50800.0
2006-09-28 15:20:00,26.82,26.84,26.78,26.8,82200.0,18.3517,18.3654,18.3243,18.338,82200.0
2006-09-28 15:25:00,26.8,26.82,26.76,26.8,61600.0,18.338,18.3517,18.3106,18.338,61600.0
2006-09-28 15:30:00,26.79,26.8,26.78,26.79,65800.0,18.3311,18.338,18.3243,18.3311,65800.0
2006-09-28 15:35:00,26.78,26.8,26.73,26.73,84600.0,18.3243,18.338,18.2901,18.2901,84600.0
2006-09-28 15:40:00,26.73,26.78,26.72,26.77,78200.0,18.2901,18.3243,18.2833,18.3175,78200.0
2006-09-28 15:45:00,26.76,26.79,26.74,26.74,130600.0,18.3106,18.3311,18.2969,18.2969,130600.0
2006-09-28 15:50:00,26.74,26.75,26.7,26.72,142000.0,18.2969,18.3038,18.2696,18.2833,142000.0
2006-09-28 15:55:00,26.72,26.75,26.71,26.73,91800.0,18.2833,18.3038,18.2764,18.2901,91800.0
2006-09-29 09:30:00,26.65,26.73,26.54,26.7,150600.0,18.2354,18.2901,18.1601,18.2696,150600.0
2006-09-29 09:35:00,26.71,26.73,26.61,26.71,52400.0,18.2764,18.2901,18.208,18.2764,52400.0
2006-09-29 09:40:00,26.71,26.82,26.65,26.65,52400.0,18.2764,18.3517,18.2354,18.2354,52400.0
2006-09-29 09:45:00,26.66,26.77,26.66,26.7,37400.0,18.2422,18.3175,18.2422,18.2696,37400.0
2006-09-29 09:50:00,26.7,26.72,26.54,26.58,101600.0,18.2696,18.2833,18.1601,18.1875,101600.0
2006-09-29 09:55:00,26.58,26.7,26.56,26.59,97800.0,18.1875,18.2696,18.1738,18.1943,97800.0
2006-09-29 10:00:00,26.6,26.67,26.57,26.61,84400.0,18.2011,18.249,18.1806,18.208,84400.0
2006-09-29 10:05:00,26.59,26.71,26.59,26.67,53800.0,18.1943,18.2764,18.1943,18.249,53800.0
2006-09-29 10:10:00,26.68,26.75,26.63,26.73,44000.0,18.2559,18.3038,18.2217,18.2901,44000.0
2006-09-29 10:15:00,26.72,26.75,26.66,26.74,30600.0,18.2833,18.3038,18.2422,18.2969,30600.0
2006-09-29 10:20:00,26.75,26.91,26.74,26.9,72600.0,18.3038,18.4133,18.2969,18.4064,72600.0
2006-09-29 10:25:00,26.89,26.89,26.81,26.85,91400.0,18.3996,18.3996,18.3448,18.3722,91400.0
2006-09-29 10:30:00,26.83,26.92,26.8,26.89,50600.0,18.3585,18.4201,18.338,18.3996,50600.0
2006-09-29 10:35:00,26.88,26.92,26.81,26.81,47400.0,18.3927,18.4201,18.3448,18.3448,47400.0
2006-09-29 10:40:00,26.81,26.89,26.78,26.84,46000.0,18.3448,18.3996,18.3243,18.3654,46000.0
2006-09-29 10:45:00,26.85,26.86,26.79,26.83,37600.0,18.3722,18.379,18.3311,18.3585,37600.0
2006-09-29 10:50:00,26.84,26.84,26.77,26.8,25200.0,18.3654,18.3654,18.3175,18.338,25200.0
2006-09-29 10:55:00,26.8,26.8,26.66,26.68,50800.0,18.338,18.338,18.2422,18.2559,50800.0
2006-09-29 11:00:00,26.68,26.75,26.68,26.72,37800.0,18.2559,18.3038,18.2559,18.2833,37800.0
2006-09-29 11:05:00,26.74,26.74,26.71,26.74,27400.0,18.2969,18.2969,18.2764,18.2969,27400.0
2006-09-29 11:10:00,26.75,26.8,26.73,26.73,33000.0,18.3038,18.338,18.2901,18.2901,33000.0
2006-09-29 11:15:00,26.74,26.78,26.72,26.74,23000.0,18.2969,18.3243,18.2833,18.2969,23000.0
2006-09-29 11:20:00,26.73,26.74,26.6,26.6,76600.0,18.2901,18.2969,18.2011,18.2011,76600.0
2006-09-29 11:25:00,26.59,26.6,26.5,26.56,87600.0,18.1943,18.2011,18.1327,18.1738,87600.0
2006-09-29 11:30:00,26.57,26.6,26.56,26.59,33000.0,18.1806,18.2011,18.1738,18.1943,33000.0
2006-09-29 11:35:00,26.6,26.69,26.6,26.66,146600.0,18.2011,18.2627,18.2011,18.2422,146600.0
2006-09-29 11:40:00,26.66,26.72,26.64,26.65,105800.0,18.2422,18.2833,18.2285,18.2354,105800.0
2006-09-29 11:45:00,26.65,26.68,26.64,26.66,45400.0,18.2354,18.2559,18.2285,18.2422,45400.0
2006-09-29 11:50:00,26.67,26.7,26.61,26.63,58800.0,18.249,18.2696,18.208,18.2217,58800.0
2006-09-29 11:55:00,26.63,26.63,26.59,26.59,21000.0,18.2217,18.2217,18.1943,18.1943,21000.0
2006-09-29 12:00:00,26.59,26.59,26.53,26.53,48600.0,18.1943,18.1943,18.1532,18.1532,48600.0
2006-09-29 12:05:00,26.53,26.55,26.49,26.49,96000.0,18.1532,18.1669,18.1259,18.1259,96000.0
2006-09-29 12:10:00,26.49,26.56,26.47,26.54,40800.0,18.1259,18.1738,18.1122,18.1601,40800.0
2006-09-29 12:15:00,26.54,26.59,26.53,26.55,30600.0,18.1601,18.1943,18.1532,18.1669,30600.0
2006-09-29 12:20:00,26.56,26.59,26.55,26.59,17000.0,18.1738,18.1943,18.1669,18.1943,17000.0
2006-09-29 12:25:00,26.59,26.61,26.59,26.59,20000.0,18.1943,18.208,18.1943,18.1943,20000.0
2006-09-29 12:30:00,26.6,26.6,26.56,26.6,28600.0,18.2011,18.2011,18.1738,18.2011,28600.0
2006-09-29 12:35:00,26.6,26.61,26.59,26.6,35600.0,18.2011,18.208,18.1943,18.2011,35600.0
2006-09-29 12:40:00,26.6,26.62,26.59,26.61,22000.0,18.2011,18.2148,18.1943,18.208,22000.0
2006-09-29 12:45:00,26.62,26.65,26.61,26.61,25400.0,18.2148,18.2354,18.208,18.208,25400.0
2006-09-29 12:50:00,26.62,26.64,26.61,26.61,21400.0,18.2148,18.2285,18.208,18.208,21400.0
2006-09-29 12:55:00,26.61,26.63,26.6,26.61,21800.0,18.208,18.2217,18.2011,18.208,21800.0
2006-09-29 13:00:00,26.61,26.66,26.6,26.64,27200.0,18.208,18.2422,18.2011,18.2285,27200.0
2006-09-29 13:05:00,26.62,26.68,26.62,26.67,23600.0,18.2148,18.2559,18.2148,18.249,23600.0
2006-09-29 13:10:00,26.67,26.72,26.67,26.72,81200.0,18.249,18.2833,18.249,18.2833,81200.0
2006-09-29 13:15:00,26.72,26.75,26.72,26.73,486200.0,18.2833,18.3038,18.2833,18.2901,486200.0
2006-09-29 13:20:00,26.74,26.76,26.73,26.74,35600.0,18.2969,18.3106,18.2901,18.2969,35600.0
2006-09-29 13:25:00,26.73,26.78,26.73,26.78,35600.0,18.2901,18.3243,18.2901,18.3243,35600.0
2006-09-29 13:30:00,26.77,26.81,26.75,26.75,31600.0,18.3175,18.3448,18.3038,18.3038,31600.0
2006-09-29 13:35:00,26.74,26.79,26.74,26.74,38400.0,18.2969,18.3311,18.2969,18.2969,38400.0
2006-09-29 13:40:00,26.74,26.79,26.74,26.78,30200.0,18.2969,18.3311,18.2969,18.3243,30200.0
2006-09-29 13:45:00,26.78,26.8,26.78,26.8,16200.0,18.3243,18.338,18.3243,18.338,16200.0
2006-09-29 13:50:00,26.8,26.86,26.79,26.86,319200.0,18.338,18.379,18.3311,18.379,319200.0
2006-09-29 13:55:00,26.86,26.9,26.8,26.89,74400.0,18.379,18.4064,18.338,18.3996,74400.0
2006-09-29 14:00:00,26.9,26.94,26.9,26.92,42400.0,18.4064,18.4338,18.4064,18.4201,42400.0
2006-09-29 14:05:00,26.9,26.93,26.86,26.91,33400.0,18.4064,18.4269,18.379,18.4133,33400.0
2006-09-29 14:10:00,26.92,26.95,26.91,26.95,183400.0,18.4201,18.4406,18.4133,18.4406,183400.0
2006-09-29 14:15:00,26.94,26.95,26.89,26.91,28400.0,18.4338,18.4406,18.3996,18.4133,28400.0
2006-09-29 14:20:00,26.88,26.93,26.88,26.93,58400.0,18.3927,18.4269,18.3927,18.4269,58400.0
2006-09-29 14:25:00,26.92,26.94,26.92,26.94,45200.0,18.4201,18.4338,18.4201,18.4338,45200.0
2006-09-29 14:30:00,26.94,27.0,26.94,26.98,53200.0,18.4338,18.4748,18.4338,18.4612,53200.0
2006-09-29 14:35:00,26.98,27.0,26.97,26.99,60600.0,18.4612,18.4748,18.4543,18.468,60600.0
2006-09-29 14:40:00,26.99,27.03,26.99,26.99,72000.0,18.468,18.4954,18.468,18.468,72000.0
2006-09-29 14:45:00,26.98,27.0,26.98,26.99,43000.0,18.4612,18.4748,18.4612,18.468,43000.0
2006-09-29 14:50:00,26.99,27.04,26.98,27.03,63800.0,18.468,18.5022,18.4612,18.4954,63800.0
2006-09-29 14:55:00,27.03,27.03,26.95,26.98,55800.0,18.4954,18.4954,18.4406,18.4612,55800.0
2006-09-29 15:00:00,26.98,26.99,26.93,26.93,47600.0,18.4612,18.468,18.4269,18.4269,47600.0
2006-09-29 15:05:00,26.95,26.96,26.88,26.88,101000.0,18.4406,18.4475,18.3927,18.3927,101000.0
2006-09-29 15:10:00,26.89,26.94,26.86,26.87,93000.0,18.3996,18.4338,18.379,18.3859,93000.0
2006-09-29 15:15:00,26.86,26.93,26.86,26.92,63400.0,18.379,18.4269,18.379,18.4201,63400.0
2006-09-29 15:20:00,26.93,26.93,26.88,26.89,36400.0,18.4269,18.4269,18.3927,18.3996,36400.0
2006-09-29 15:25:00,26.89,26.89,26.86,26.86,42400.0,18.3996,18.3996,18.379,18.379,42400.0
2006-09-29 15:30:00,26.86,26.86,26.73,26.74,75800.0,18.379,18.379,18.2901,18.2969,75800.0
2006-09-29 15:35:00,26.74,26.78,26.74,26.77,73200.0,18.2969,18.3243,18.2969,18.3175,73200.0
2006-09-29 15:40:00,26.77,26.78,26.72,26.72,67800.0,18.3175,18.3243,18.2833,18.2833,67800.0
2006-09-29 15:45:00,26.7,26.75,26.68,26.72,88200.0,18.2696,18.3038,18.2559,18.2833,88200.0
2006-09-29 15:50:00,26.73,26.73,26.63,26.64,109600.0,18.2901,18.2901,18.2217,18.2285,109600.0
2006-09-29 15:55:00,26.64,26.68,26.61,26.65,133800.0,18.2285,18.2559,18.208,18.2354,133800.0
2006-10-02 09:30:00,26.95,26.95,26.79,26.84,87200.0,18.4406,18.4406,18.3311,18.3654,87200.0
2006-10-02 09:35:00,26.84,26.98,26.79,26.96,64600.0,18.3654,18.4612,18.3311,18.4475,64600.0
2006-10-02 09:40:00,26.98,27.05,26.95,27.05,158600.0,18.4612,18.5091,18.4406,18.5091,158600.0
2006-10-02 09:45:00,27.04,27.28,27.03,27.25,134000.0,18.5022,18.6664,18.4954,18.6459,134000.0
2006-10-02 09:50:00,27.24,27.35,27.22,27.31,211200.0,18.6391,18.7143,18.6254,18.687,211200.0
2006-10-02 09:55:00,27.31,27.37,27.1,27.23,159800.0,18.687,18.728,18.5433,18.6322,159800.0
2006-10-02 10:00:00,27.24,27.33,27.23,27.27,118600.0,18.6391,18.7006,18.6322,18.6596,118600.0
2006-10-02 10:05:00,27.26,27.28,27.19,27.23,114600.0,18.6527,18.6664,18.6049,18.6322,114600.0
2006-10-02 10:10:00,27.24,27.32,27.24,27.29,120000.0,18.6391,18.6938,18.6391,18.6733,120000.0
2006-10-02 10:15:00,27.3,27.35,27.27,27.35,81000.0,18.6801,18.7143,18.6596,18.7143,81000.0
2006-10-02 10:20:00,27.35,27.44,27.33,27.43,128600.0,18.7143,18.7759,18.7006,18.7691,128600.0
2006-10-02 10:25:00,27.43,27.43,27.34,27.43,82600.0,18.7691,18.7691,18.7075,18.7691,82600.0
2006-10-02 10:30:00,27.43,27.45,27.41,27.42,75600.0,18.7691,18.7828,18.7554,18.7622,75600.0
2006-10-02 10:35:00,27.43,27.43,27.4,27.4,81000.0,18.7691,18.7691,18.7485,18.7485,81000.0
2006-10-02 10:40:00,27.42,27.47,27.31,27.31,101000.0,18.7622,18.7964,18.687,18.687,101000.0
2006-10-02 10:45:00,27.31,27.32,27.1,27.16,268200.0,18.687,18.6938,18.5433,18.5843,268200.0
2006-10-02 10:50:00,27.16,27.16,26.96,26.97,262000.0,18.5843,18.5843,18.4475,18.4543,262000.0
2006-10-02 10:55:00,26.97,27.09,26.95,27.09,132600.0,18.4543,18.5364,18.4406,18.5364,132600.0
2006-10-02 11:00:00,27.09,27.17,27.07,27.11,62800.0,18.5364,18.5912,18.5227,18.5501,62800.0
2006-10-02 11:05:00,27.11,27.11,27.05,27.1,46800.0,18.5501,18.5501,18.5091,18.5433,46800.0
2006-10-02 11:10:00,27.11,27.14,27.1,27.14,37400.0,18.5501,18.5706,18.5433,18.5706,37400.0
2006-10-02 11:15:00,27.15,27.25,27.15,27.25,59800.0,18.5775,18.6459,18.5775,18.6459,59800.0
2006-10-02 11:20:00,27.25,27.25,27.14,27.15,62600.0,18.6459,18.6459,18.5706,18.5775,62600.0
2006-10-02 11:25:00,27.16,27.25,27.15,27.22,56000.0,18.5843,18.6459,18.5775,18.6254,56000.0
2006-10-02 11:30:00,27.22,27.27,27.16,27.16,99200.0,18.6254,18.6596,18.5843,18.5843,99200.0
2006-10-02 11:35:00,27.16,27.24,27.16,27.24,43000.0,18.5843,18.6391,18.5843,18.6391,43000.0
2006-10-02 11:40:00,27.23,27.24,27.11,27.11,42800.0,18.6322,18.6391,18.5501,18.5501,42800.0
2006-10-02 11:45:00,27.11,27.17,27.06,27.07,51600.0,18.5501,18.5912,18.5159,18.5227,51600.0
2006-10-02 11:50:00,27.07,27.09,27.03,27.05,82000.0,18.5227,18.5364,18.4954,18.5091,82000.0
2006-10-02 11:55:00,27.04,27.1,27.04,27.09,57400.0,18.5022,18.5433,18.5022,18.5364,57400.0
2006-10-02 12:00:00,27.09,27.11,27.04,27.11,91000.0,18.5364,18.5501,18.5022,18.5501,91000.0
2006-10-02 12:05:00,27.11,27.11,27.08,27.08,57200.0,18.5501,18.5501,18.5296,18.5296,57200.0
2006-10-02 12:10:00,27.08,27.12,27.08,27.09,49000.0,18.5296,18.557,18.5296,18.5364,49000.0
2006-10-02 12:15:00,27.09,27.11,27.04,27.11,54400.0,18.5364,18.5501,18.5022,18.5501,54400.0
2006-10-02 12:20:00,27.11,27.16,27.1,27.1,48600.0,18.5501,18.5843,18.5433,18.5433,48600.0
2006-10-02 12:25:00,27.1,27.1,27.05,27.09,51600.0,18.5433,18.5433,18.5091,18.5364,51600.0
2006-10-02 12:30:00,27.09,27.09,27.07,27.09,35400.0,18.5364,18.5364,18.5227,18.5364,35400.0
2006-10-02 12:35:00,27.07,27.07,27.0,27.03,80200.0,18.5227,18.5227,18.4748,18.4954,80200.0
2006-10-02 12:40:00,27.02,27.05,27.02,27.04,38400.0,18.4885,18.5091,18.4885,18.5022,38400.0
2006-10-02 12:45:00,27.04,27.07,27.03,27.06,34000.0,18.5022,18.5227,18.4954,18.5159,34000.0
2006-10-02 12:50:00,27.06,27.07,27.03,27.06,96800.0,18.5159,18.5227,18.4954,18.5159,96800.0
2006-10-02 12:55:00,27.06,27.06,26.99,27.0,36800.0,18.5159,18.5159,18.468,18.4748,36800.0
2006-10-02 13:00:00,27.0,27.0,26.97,26.99,30000.0,18.4748,18.4748,18.4543,18.468,30000.0
2006-10-02 13:05:00,26.99,27.0,26.96,27.0,43600.0,18.468,18.4748,18.4475,18.4748,43600.0
2006-10-02 13:10:00,27.0,27.02,26.98,26.98,33400.0,18.4748,18.4885,18.4612,18.4612,33400.0
2006-10-02 13:15:00,26.98,26.99,26.98,26.99,35400.0,18.4612,18.468,18.4612,18.468,35400.0
2006-10-02 13:20:00,26.99,27.02,26.98,26.99,34400.0,18.468,18.4885,18.4612,18.468,34400.0
2006-10-02 13:25:00,26.98,27.0,26.96,26.98,29600.0,18.4612,18.4748,18.4475,18.4612,29600.0
2006-10-02 13:30:00,26.98,26.99,26.94,26.99,51600.0,18.4612,18.468,18.4338,18.468,51600.0
2006-10-02 13:35:00,26.98,27.03,26.98,26.98,35800.0,18.4612,18.4954,18.4612,18.4612,35800.0
2006-10-02 13:40:00,26.99,26.99,26.93,26.93,41600.0,18.468,18.468,18.4269,18.4269,41600.0
2006-10-02 13:45:00,26.93,26.94,26.87,26.91,67800.0,18.4269,18.4338,18.3859,18.4133,67800.0
2006-10-02 13:50:00,26.91,26.92,26.79,26.8,76000.0,18.4133,18.4201,18.3311,18.338,76000.0
2006-10-02 13:55:00,26.8,26.88,26.8,26.86,61000.0,18.338,18.3927,18.338,18.379,61000.0
2006-10-02 14:00:00,26.86,26.86,26.78,26.81,145000.0,18.379,18.379,18.3243,18.3448,145000.0
2006-10-02 14:05:00,26.81,26.87,26.8,26.84,74600.0,18.3448,18.3859,18.338,18.3654,74600.0
2006-10-02 14:10:00,26.83,26.86,26.81,26.84,33400.0,18.3585,18.379,18.3448,18.3654,33400.0
2006-10-02 14:15:00,26.83,26.92,26.83,26.87,44600.0,18.3585,18.4201,18.3585,18.3859,44600.0
2006-10-02 14:20:00,26.86,26.88,26.86,26.86,41200.0,18.379,18.3927,18.379,18.379,41200.0
2006-10-02 14:25:00,26.86,26.95,26.85,26.92,47200.0,18.379,18.4406,18.3722,18.4201,47200.0
2006-10-02 14:30:00,26.92,26.92,26.84,26.84,64000.0,18.4201,18.4201,18.3654,18.3654,64000.0
2006-10-02 14:35:00,26.85,26.85,26.8,26.85,75000.0,18.3722,18.3722,18.338,18.3722,75000.0
2006-10-02 14:40:00,26.85,26.91,26.83,26.91,53000.0,18.3722,18.4133,18.3585,18.4133,53000.0
2006-10-02 14:45:00,26.91,26.91,26.86,26.88,39200.0,18.4133,18.4133,18.379,18.3927,39200.0
2006-10-02 14:50:00,26.88,26.88,26.76,26.76,70200.0,18.3927,18.3927,18.3106,18.3106,70200.0
2006-10-02 14:55:00,26.77,26.77,26.71,26.73,61600.0,18.3175,18.3175,18.2764,18.2901,61600.0
2006-10-02 15:00:00,26.73,26.74,26.69,26.71,76800.0,18.2901,18.2969,18.2627,18.2764,76800.0
2006-10-02 15:05:00,26.71,26.73,26.69,26.7,70200.0,18.2764,18.2901,18.2627,18.2696,70200.0
2006-10-02 15:10:00,26.7,26.73,26.68,26.72,41200.0,18.2696,18.2901,18.2559,18.2833,41200.0
2006-10-02 15:15:00,26.73,26.77,26.71,26.75,88600.0,18.2901,18.3175,18.2764,18.3038,88600.0
2006-10-02 15:20:00,26.75,26.77,26.72,26.72,132200.0,18.3038,18.3175,18.2833,18.2833,132200.0
2006-10-02 15:25:00,26.71,26.75,26.71,26.74,79600.0,18.2764,18.3038,18.2764,18.2969,79600.0
2006-10-02 15:30:00,26.74,26.82,26.71,26.77,73600.0,18.2969,18.3517,18.2764,18.3175,73600.0
2006-10-02 15:35:00,26.77,26.78,26.73,26.73,82600.0,18.3175,18.3243,18.2901,18.2901,82600.0
2006-10-02 15:40:00,26.74,26.75,26.7,26.73,56800.0,18.2969,18.3038,18.2696,18.2901,56800.0
2006-10-02 15:45:00,26.73,26.74,26.68,26.74,80000.0,18.2901,18.2969,18.2559,18.2969,80000.0
2006-10-02 15:50:00,26.74,26.77,26.73,26.75,104800.0,18.2969,18.3175,18.2901,18.3038,104800.0
2006-10-02 15:55:00,26.75,26.76,26.71,26.72,127200.0,18.3038,18.3106,18.2764,18.2833,127200.0
2006-10-03 09:30:00,26.05,26.05,26.05,26.05,600.0,17.8248,17.8248,17.8248,17.8248,600.0
2006-10-03 09:35:00,26.1,26.1,25.9,25.94,267400.0,17.859,17.859,17.7222,17.7495,267400.0
2006-10-03 09:40:00,25.94,25.95,25.65,25.68,179000.0,17.7495,17.7564,17.5511,17.5716,179000.0
2006-10-03 09:45:00,25.68,25.72,25.51,25.54,302000.0,17.5716,17.599,17.4553,17.4758,302000.0
2006-10-03 09:50:00,25.53,25.65,25.53,25.55,202800.0,17.469,17.5511,17.469,17.4827,202800.0
2006-10-03 09:55:00,25.55,25.68,25.54,25.64,152000.0,17.4827,17.5716,17.4758,17.5443,152000.0
2006-10-03 10:00:00,25.63,25.72,25.58,25.66,116600.0,17.5374,17.599,17.5032,17.5579,116600.0
2006-10-03 10:05:00,25.68,25.69,25.61,25.61,116000.0,17.5716,17.5785,17.5237,17.5237,116000.0
2006-10-03 10:10:00,25.6,25.62,25.56,25.6,131200.0,17.5169,17.5306,17.4895,17.5169,131200.0
2006-10-03 10:15:00,25.59,25.64,25.59,25.63,123000.0,17.51,17.5443,17.51,17.5374,123000.0
2006-10-03 10:20:00,25.63,25.63,25.59,25.6,74200.0,17.5374,17.5374,17.51,17.5169,74200.0
2006-10-03 10:25:00,25.6,25.71,25.6,25.7,104200.0,17.5169,17.5922,17.5169,17.5853,104200.0
2006-10-03 10:30:00,25.71,25.75,25.7,25.75,152600.0,17.5922,17.6195,17.5853,17.6195,152600.0
2006-10-03 10:35:00,25.75,25.8,25.68,25.69,125400.0,17.6195,17.6537,17.5716,17.5785,125400.0
2006-10-03 10:40:00,25.7,25.73,25.68,25.69,144600.0,17.5853,17.6058,17.5716,17.5785,144600.0
2006-10-03 10:45:00,25.71,25.71,25.59,25.6,95600.0,17.5922,17.5922,17.51,17.5169,95600.0
2006-10-03 10:50:00,25.6,25.6,25.43,25.43,243400.0,17.5169,17.5169,17.4006,17.4006,243400.0
2006-10-03 10:55:00,25.43,25.54,25.43,25.52,164400.0,17.4006,17.4758,17.4006,17.4621,164400.0
2006-10-03 11:00:00,25.52,25.53,25.47,25.47,132800.0,17.4621,17.469,17.4279,17.4279,132800.0
2006-10-03 11:05:00,25.48,25.48,25.45,25.47,145200.0,17.4348,17.4348,17.4142,17.4279,145200.0
2006-10-03 11:10:00,25.45,25.47,25.4,25.46,131600.0,17.4142,17.4279,17.38,17.4211,131600.0
2006-10-03 11:15:00,25.46,25.48,25.43,25.43,95000.0,17.4211,17.4348,17.4006,17.4006,95000.0
2006-10-03 11:20:00,25.43,25.43,25.25,25.27,212600.0,17.4006,17.4006,17.2774,17.2911,212600.0
2006-10-03 11:25:00,25.27,25.29,25.25,25.26,333600.0,17.2911,17.3048,17.2774,17.2842,333600.0
2006-10-03 11:30:00,25.26,25.3,25.2,25.28,312200.0,17.2842,17.3116,17.2432,17.2979,312200.0
2006-10-03 11:35:00,25.29,25.31,25.2,25.2,173800.0,17.3048,17.3185,17.2432,17.2432,173800.0
2006-10-03 11:40:00,25.16,25.21,25.13,25.19,286400.0,17.2158,17.25,17.1953,17.2363,286400.0
2006-10-03 11:45:00,25.2,25.25,25.0,25.0,233200.0,17.2432,17.2774,17.1063,17.1063,233200.0
2006-10-03 11:50:00,25.0,25.08,25.0,25.08,568000.0,17.1063,17.1611,17.1063,17.1611,568000.0
2006-10-03 11:55:00,25.06,25.24,25.06,25.24,254000.0,17.1474,17.2706,17.1474,17.2706,254000.0
2006-10-03 12:00:00,25.23,25.28,25.22,25.27,147000.0,17.2637,17.2979,17.2569,17.2911,147000.0
2006-10-03 12:05:00,25.26,25.38,25.25,25.37,145400.0,17.2842,17.3664,17.2774,17.3595,145400.0
2006-10-03 12:10:00,25.38,25.43,25.34,25.4,74000.0,17.3664,17.4006,17.339,17.38,74000.0
2006-10-03 12:15:00,25.4,25.4,25.32,25.33,99800.0,17.38,17.38,17.3253,17.3321,99800.0
2006-10-03 12:20:00,25.33,25.42,25.32,25.4,56400.0,17.3321,17.3937,17.3253,17.38,56400.0
2006-10-03 12:25:00,25.39,25.39,25.33,25.35,56400.0,17.3732,17.3732,17.3321,17.3458,56400.0
2006-10-03 12:30:00,25.35,25.39,25.33,25.36,66800.0,17.3458,17.3732,17.3321,17.3527,66800.0
2006-10-03 12:35:00,25.36,25.41,25.33,25.34,69000.0,17.3527,17.3869,17.3321,17.339,69000.0
2006-10-03 12:40:00,25.34,25.4,25.32,25.36,123600.0,17.339,17.38,17.3253,17.3527,123600.0
2006-10-03 12:45:00,25.35,25.38,25.33,25.35,176200.0,17.3458,17.3664,17.3321,17.3458,176200.0
2006-10-03 12:50:00,25.35,25.4,25.33,25.33,59800.0,17.3458,17.38,17.3321,17.3321,59800.0
2006-10-03 12:55:00,25.35,25.37,25.34,25.35,64000.0,17.3458,17.3595,17.339,17.3458,64000.0
2006-10-03 13:00:00,25.35,25.4,25.34,25.4,116400.0,17.3458,17.38,17.339,17.38,116400.0
2006-10-03 13:05:00,25.4,25.42,25.39,25.42,159200.0,17.38,17.3937,17.3732,17.3937,159200.0
2006-10-03 13:10:00,25.41,25.42,25.32,25.35,225800.0,17.3869,17.3937,17.3253,17.3458,225800.0
2006-10-03 13:15:00,25.35,25.36,25.24,25.25,100400.0,17.3458,17.3527,17.2706,17.2774,100400.0
2006-10-03 13:20:00,25.25,25.28,25.23,25.27,88200.0,17.2774,17.2979,17.2637,17.2911,88200.0
2006-10-03 13:25:00,25.26,25.26,25.18,25.18,86200.0,17.2842,17.2842,17.2295,17.2295,86200.0
2006-10-03 13:30:00,25.19,25.19,25.08,25.13,304800.0,17.2363,17.2363,17.1611,17.1953,304800.0
2006-10-03 13:35:00,25.12,25.16,25.08,25.1,143800.0,17.1884,17.2158,17.1611,17.1748,143800.0
2006-10-03 13:40:00,25.1,25.11,25.05,25.1,114800.0,17.1748,17.1816,17.1405,17.1748,114800.0
2006-10-03 13:45:00,25.1,25.17,25.09,25.15,100200.0,17.1748,17.2227,17.1679,17.209,100200.0
2006-10-03 13:50:00,25.14,25.15,25.09,25.09,65200.0,17.2021,17.209,17.1679,17.1679,65200.0
2006-10-03 13:55:00,25.1,25.15,25.06,25.15,76400.0,17.1748,17.209,17.1474,17.209,76400.0
2006-10-03 14:00:00,25.15,25.18,25.11,25.11,127600.0,17.209,17.2295,17.1816,17.1816,127600.0
2006-10-03 14:05:00,25.11,25.13,25.01,25.02,164600.0,17.1816,17.1953,17.1132,17.12,164600.0
2006-10-03 14:10:00,25.02,25.06,24.95,24.95,205200.0,17.12,17.1474,17.0721,17.0721,205200.0
2006-10-03 14:15:00,24.95,24.95,24.81,24.83,282400.0,17.0721,17.0721,16.9763,16.99,282400.0
2006-10-03 14:20:00,24.84,24.89,24.77,24.78,222600.0,16.9969,17.0311,16.949,16.9558,222600.0
2006-10-03 14:25:00,24.77,24.77,24.66,24.76,305000.0,16.949,16.949,16.8737,16.9421,305000.0
2006-10-03 14:30:00,24.76,24.81,24.68,24.7,234000.0,16.9421,16.9763,16.8874,16.9011,234000.0
2006-10-03 14:35:00,24.7,24.79,24.7,24.74,188400.0,16.9011,16.9626,16.9011,16.9284,188400.0
2006-10-03 14:40:00,24.74,24.85,24.7,24.78,265000.0,16.9284,17.0037,16.9011,16.9558,265000.0
2006-10-03 14:45:00,24.79,24.82,24.68,24.7,126200.0,16.9626,16.9832,16.8874,16.9011,126200.0
2006-10-03 14:50:00,24.71,24.77,24.67,24.75,156800.0,16.9079,16.949,16.8805,16.9353,156800.0
2006-10-03 14:55:00,24.75,24.79,24.72,24.77,182200.0,16.9353,16.9626,16.9147,16.949,182200.0
2006-10-03 15:00:00,24.75,24.87,24.75,24.83,132400.0,16.9353,17.0174,16.9353,16.99,132400.0
2006-10-03 15:05:00,24.83,24.86,24.8,24.8,110200.0,16.99,17.0105,16.9695,16.9695,110200.0
2006-10-03 15:10:00,24.8,24.8,24.71,24.72,190000.0,16.9695,16.9695,16.9079,16.9147,190000.0
2006-10-03 15:15:00,24.73,24.77,24.66,24.66,145600.0,16.9216,16.949,16.8737,16.8737,145600.0
2006-10-03 15:20:00,24.66,24.79,24.65,24.77,179200.0,16.8737,16.9626,16.8668,16.949,179200.0
2006-10-03 15:25:00,24.77,24.77,24.67,24.71,155400.0,16.949,16.949,16.8805,16.9079,155400.0
2006-10-03 15:30:00,24.71,24.83,24.71,24.82,318800.0,16.9079,16.99,16.9079,16.9832,318800.0
2006-10-03 15:35:00,24.82,24.84,24.78,24.79,229400.0,16.9832,16.9969,16.9558,16.9626,229400.0
2006-10-03 15:40:00,24.78,24.79,24.73,24.74,269800.0,16.9558,16.9626,16.9216,16.9284,269800.0
2006-10-03 15:45:00,24.74,24.82,24.72,24.81,396200.0,16.9284,16.9832,16.9147,16.9763,396200.0
2006-10-03 15:50:00,24.82,24.84,24.78,24.79,412000.0,16.9832,16.9969,16.9558,16.9626,412000.0
2006-10-03 15:55:00,24.79,24.79,24.7,24.75,358800.0,16.9626,16.9626,16.9011,16.9353,358800.0
2006-10-04 09:30:00,24.9,24.95,24.8,24.93,227600.0,17.0379,17.0721,16.9695,17.0584,227600.0
2006-10-04 09:35:00,24.93,25.08,24.88,25.0,193600.0,17.0584,17.1611,17.0242,17.1063,193600.0
2006-10-04 09:40:00,25.02,25.11,24.98,25.1,171600.0,17.12,17.1816,17.0927,17.1748,171600.0
2006-10-04 09:45:00,25.1,25.13,24.96,24.98,142400.0,17.1748,17.1953,17.079,17.0927,142400.0
2006-10-04 09:50:00,24.96,24.99,24.93,24.93,143600.0,17.079,17.0995,17.0584,17.0584,143600.0
2006-10-04 09:55:00,24.93,24.94,24.86,24.88,204600.0,17.0584,17.0653,17.0105,17.0242,204600.0
2006-10-04 10:00:00,24.88,24.88,24.71,24.78,338600.0,17.0242,17.0242,16.9079,16.9558,338600.0
2006-10-04 10:05:00,24.8,24.81,24.63,24.65,162400.0,16.9695,16.9763,16.8532,16.8668,162400.0
2006-10-04 10:10:00,24.65,24.78,24.61,24.72,304800.0,16.8668,16.9558,16.8395,16.9147,304800.0
2006-10-04 10:15:00,24.71,24.84,24.71,24.82,132200.0,16.9079,16.9969,16.9079,16.9832,132200.0
2006-10-04 10:20:00,24.82,24.86,24.8,24.86,210000.0,16.9832,17.0105,16.9695,17.0105,210000.0
2006-10-04 10:25:00,24.87,25.0,24.55,24.87,280600.0,17.0174,17.1063,16.7984,17.0174,280600.0
2006-10-04 10:30:00,24.88,25.07,24.88,25.07,254400.0,17.0242,17.1542,17.0242,17.1542,254400.0
2006-10-04 10:35:00,25.05,25.06,24.96,24.99,330000.0,17.1405,17.1474,17.079,17.0995,330000.0
2006-10-04 10:40:00,24.98,24.98,24.79,24.8,127800.0,17.0927,17.0927,16.9626,16.9695,127800.0
2006-10-04 10:45:00,24.77,24.82,24.75,24.77,231600.0,16.949,16.9832,16.9353,16.949,231600.0
2006-10-04 10:50:00,24.77,24.98,24.54,24.55,284800.0,16.949,17.0927,16.7916,16.7984,284800.0
2006-10-04 10:55:00,24.54,24.57,24.46,24.5,250000.0,16.7916,16.8121,16.7368,16.7642,250000.0
2006-10-04 11:00:00,24.5,24.53,24.41,24.42,175200.0,16.7642,16.7847,16.7026,16.7095,175200.0
2006-10-04 11:05:00,24.42,24.42,24.17,24.2,290600.0,16.7095,16.7095,16.5384,16.5589,290600.0
2006-10-04 11:10:00,24.19,24.23,24.1,24.1,261800.0,16.5521,16.5795,16.4905,16.4905,261800.0
2006-10-04 11:15:00,24.1,24.2,24.08,24.17,283800.0,16.4905,16.5589,16.4768,16.5384,283800.0
2006-10-04 11:20:00,24.17,24.25,24.15,24.24,180600.0,16.5384,16.5931,16.5247,16.5863,180600.0
2006-10-04 11:25:00,24.24,24.32,24.24,24.27,250800.0,16.5863,16.641,16.5863,16.6068,250800.0
2006-10-04 11:30:00,24.28,24.28,24.2,24.24,341000.0,16.6137,16.6137,16.5589,16.5863,341000.0
2006-10-04 11:35:00,24.24,24.25,24.16,24.21,113600.0,16.5863,16.5931,16.5316,16.5658,113600.0
2006-10-04 11:40:00,24.21,24.22,24.13,24.15,171000.0,16.5658,16.5726,16.511,16.5247,171000.0
2006-10-04 11:45:00,24.15,24.15,24.05,24.05,149800.0,16.5247,16.5247,16.4563,16.4563,149800.0
2006-10-04 11:50:00,24.05,24.06,24.0,24.02,141000.0,16.4563,16.4631,16.4221,16.4358,141000.0
2006-10-04 11:55:00,24.03,24.05,24.01,24.05,235600.0,16.4426,16.4563,16.4289,16.4563,235600.0
2006-10-04 12:00:00,24.05,24.1,24.05,24.07,332800.0,16.4563,16.4905,16.4563,16.47,332800.0
2006-10-04 12:05:00,24.07,24.34,24.07,24.33,173800.0,16.47,16.6547,16.47,16.6479,173800.0
2006-10-04 12:10:00,24.33,24.36,24.25,24.25,123000.0,16.6479,16.6684,16.5931,16.5931,123000.0
2006-10-04 12:15:00,24.25,24.28,24.2,24.25,99800.0,16.5931,16.6137,16.5589,16.5931,99800.0
2006-10-04 12:20:00,24.25,24.26,24.22,24.23,73400.0,16.5931,16.6,16.5726,16.5795,73400.0
2006-10-04 12:25:00,24.22,24.22,24.13,24.13,68200.0,16.5726,16.5726,16.511,16.511,68200.0
2006-10-04 12:30:00,24.13,24.15,24.09,24.11,81200.0,16.511,16.5247,16.4837,16.4974,81200.0
2006-10-04 12:35:00,24.1,24.11,24.07,24.07,34600.0,16.4905,16.4974,16.47,16.47,34600.0
2006-10-04 12:40:00,24.07,24.13,24.06,24.1,61600.0,16.47,16.511,16.4631,16.4905,61600.0
2006-10-04 12:45:00,24.11,24.11,24.08,24.08,93000.0,16.4974,16.4974,16.4768,16.4768,93000.0
2006-10-04 12:50:00,24.08,24.08,24.0,24.01,116800.0,16.4768,16.4768,16.4221,16.4289,116800.0
2006-10-04 12:55:00,24.01,24.01,23.93,23.93,289800.0,16.4289,16.4289,16.3742,16.3742,289800.0
2006-10-04 13:00:00,23.93,23.93,23.8,23.85,283200.0,16.3742,16.3742,16.2852,16.3194,283200.0
2006-10-04 13:05:00,23.85,23.99,23.84,23.99,120400.0,16.3194,16.4152,16.3126,16.4152,120400.0
2006-10-04 13:10:00,23.98,24.0,23.95,23.97,69800.0,16.4084,16.4221,16.3879,16.4016,69800.0
2006-10-04 13:15:00,23.96,24.08,23.96,24.06,178600.0,16.3947,16.4768,16.3947,16.4631,178600.0
2006-10-04 13:20:00,24.06,24.09,23.91,23.93,103000.0,16.4631,16.4837,16.3605,16.3742,103000.0
2006-10-04 13:25:00,23.93,23.98,23.86,23.91,95000.0,16.3742,16.4084,16.3263,16.3605,95000.0
2006-10-04 13:30:00,23.91,23.94,23.81,23.81,121400.0,16.3605,16.381,16.2921,16.2921,121400.0
2006-10-04 13:35:00,23.82,23.9,23.82,23.9,129400.0,16.2989,16.3537,16.2989,16.3537,129400.0
2006-10-04 13:40:00,23.9,24.03,23.9,24.0,135400.0,16.3537,16.4426,16.3537,16.4221,135400.0
2006-10-04 13:45:00,23.99,24.06,23.99,24.04,102400.0,16.4152,16.4631,16.4152,16.4495,102400.0
2006-10-04 13:50:00,24.05,24.14,24.05,24.11,166200.0,16.4563,16.5179,16.4563,16.4974,166200.0
2006-10-04 13:55:00,24.11,24.22,24.11,24.13,400000.0,16.4974,16.5726,16.4974,16.511,400000.0
2006-10-04 14:00:00,24.13,24.23,24.1,24.22,95800.0,16.511,16.5795,16.4905,16.5726,95800.0
2006-10-04 14:05:00,24.22,24.27,24.22,24.26,156800.0,16.5726,16.6068,16.5726,16.6,156800.0
2006-10-04 14:10:00,24.26,24.29,24.2,24.22,112600.0,16.6,16.6205,16.5589,16.5726,112600.0
2006-10-04 14:15:00,24.23,24.25,24.23,24.23,95400.0,16.5795,16.5931,16.5795,16.5795,95400.0
2006-10-04 14:20:00,24.23,24.25,24.2,24.22,76200.0,16.5795,16.5931,16.5589,16.5726,76200.0
2006-10-04 14:25:00,24.22,24.25,24.19,24.19,100400.0,16.5726,16.5931,16.5521,16.5521,100400.0
2006-10-04 14:30:00,24.18,24.25,24.17,24.25,95000.0,16.5452,16.5931,16.5384,16.5931,95000.0
2006-10-04 14:35:00,24.25,24.27,24.24,24.26,147400.0,16.5931,16.6068,16.5863,16.6,147400.0
2006-10-04 14:40:00,24.27,24.35,24.27,24.34,123000.0,16.6068,16.6616,16.6068,16.6547,123000.0
2006-10-04 14:45:00,24.34,24.36,24.3,24.32,134200.0,16.6547,16.6684,16.6274,16.641,134200.0
2006-10-04 14:50:00,24.32,24.35,24.29,24.32,310600.0,16.641,16.6616,16.6205,16.641,310600.0
2006-10-04 14:55:00,24.32,24.36,24.32,24.36,83200.0,16.641,16.6684,16.641,16.6684,83200.0
2006-10-04 15:00:00,24.36,24.42,24.36,24.41,118600.0,16.6684,16.7095,16.6684,16.7026,118600.0
2006-10-04 15:05:00,24.41,24.41,24.36,24.36,107000.0,16.7026,16.7026,16.6684,16.6684,107000.0
2006-10-04 15:10:00,24.37,24.37,24.3,24.31,119200.0,16.6753,16.6753,16.6274,16.6342,119200.0
2006-10-04 15:15:00,24.31,24.34,24.25,24.3,152800.0,16.6342,16.6547,16.5931,16.6274,152800.0
2006-10-04 15:20:00,24.3,24.43,24.28,24.43,125200.0,16.6274,16.7163,16.6137,16.7163,125200.0
2006-10-04 15:25:00,24.43,24.49,24.42,24.42,155000.0,16.7163,16.7574,16.7095,16.7095,155000.0
2006-10-04 15:30:00,24.42,24.43,24.39,24.4,158600.0,16.7095,16.7163,16.6889,16.6958,158600.0
2006-10-04 15:35:00,24.4,24.5,24.4,24.5,176400.0,16.6958,16.7642,16.6958,16.7642,176400.0
2006-10-04 15:40:00,24.5,24.53,24.48,24.5,236600.0,16.7642,16.7847,16.7505,16.7642,236600.0
2006-10-04 15:45:00,24.5,24.55,24.44,24.46,155200.0,16.7642,16.7984,16.7232,16.7368,155200.0
2006-10-04 15:50:00,24.46,24.57,24.46,24.54,206800.0,16.7368,16.8121,16.7368,16.7916,206800.0
2006-10-04 15:55:00,24.54,24.57,24.53,24.54,234200.0,16.7916,16.8121,16.7847,16.7916,234200.0
2006-10-05 09:30:00,25.25,25.45,25.15,25.16,475400.0,17.2774,17.4142,17.209,17.2158,475400.0
2006-10-05 09:35:00,25.15,25.26,25.13,25.24,301000.0,17.209,17.2842,17.1953,17.2706,301000.0
2006-10-05 09:40:00,25.24,25.32,25.22,25.28,227400.0,17.2706,17.3253,17.2569,17.2979,227400.0
2006-10-05 09:45:00,25.28,25.28,25.18,25.25,190800.0,17.2979,17.2979,17.2295,17.2774,190800.0
2006-10-05 09:50:00,25.25,25.27,25.19,25.21,234800.0,17.2774,17.2911,17.2363,17.25,234800.0
2006-10-05 09:55:00,25.2,25.28,25.16,25.19,214600.0,17.2432,17.2979,17.2158,17.2363,214600.0
2006-10-05 10:00:00,25.18,25.27,25.18,25.25,104000.0,17.2295,17.2911,17.2295,17.2774,104000.0
2006-10-05 10:05:00,25.25,25.27,25.22,25.23,117400.0,17.2774,17.2911,17.2569,17.2637,117400.0
2006-10-05 10:10:00,25.23,25.24,25.18,25.22,91800.0,17.2637,17.2706,17.2295,17.2569,91800.0
2006-10-05 10:15:00,25.22,25.3,25.21,25.3,153000.0,17.2569,17.3116,17.25,17.3116,153000.0
2006-10-05 10:20:00,25.31,25.41,25.31,25.34,240800.0,17.3185,17.3869,17.3185,17.339,240800.0
2006-10-05 10:25:00,25.34,25.4,25.32,25.37,129800.0,17.339,17.38,17.3253,17.3595,129800.0
2006-10-05 10:30:00,25.37,25.37,25.29,25.34,149200.0,17.3595,17.3595,17.3048,17.339,149200.0
2006-10-05 10:35:00,25.33,25.46,25.32,25.44,158400.0,17.3321,17.4211,17.3253,17.4074,158400.0
2006-10-05 10:40:00,25.44,25.44,25.3,25.35,156400.0,17.4074,17.4074,17.3116,17.3458,156400.0
2006-10-05 10:45:00,25.35,25.42,25.35,25.42,114800.0,17.3458,17.3937,17.3458,17.3937,114800.0
2006-10-05 10:50:00,25.41,25.45,25.41,25.43,233400.0,17.3869,17.4142,17.3869,17.4006,233400.0
2006-10-05 10:55:00,25.43,25.5,25.42,25.49,134600.0,17.4006,17.4485,17.3937,17.4416,134600.0
2006-10-05 11:00:00,25.49,25.53,25.48,25.52,191200.0,17.4416,17.469,17.4348,17.4621,191200.0
2006-10-05 11:05:00,25.53,25.55,25.48,25.52,163000.0,17.469,17.4827,17.4348,17.4621,163000.0
2006-10-05 11:10:00,25.52,25.53,25.46,25.5,113800.0,17.4621,17.469,17.4211,17.4485,113800.0
2006-10-05 11:15:00,25.5,25.53,25.45,25.49,83200.0,17.4485,17.469,17.4142,17.4416,83200.0
2006-10-05 11:20:00,25.48,25.57,25.48,25.54,153600.0,17.4348,17.4964,17.4348,17.4758,153600.0
2006-10-05 11:25:00,25.54,25.55,25.42,25.43,112800.0,17.4758,17.4827,17.3937,17.4006,112800.0
2006-10-05 11:30:00,25.43,25.45,25.35,25.36,103400.0,17.4006,17.4142,17.3458,17.3527,103400.0
2006-10-05 11:35:00,25.36,25.41,25.33,25.38,91400.0,17.3527,17.3869,17.3321,17.3664,91400.0
2006-10-05 11:40:00,25.37,25.42,25.36,25.4,64000.0,17.3595,17.3937,17.3527,17.38,64000.0
2006-10-05 11:45:00,25.41,25.46,25.41,25.45,65400.0,17.3869,17.4211,17.3869,17.4142,65400.0
2006-10-05 11:50:00,25.45,25.51,25.44,25.5,87400.0,17.4142,17.4553,17.4074,17.4485,87400.0
2006-10-05 11:55:00,25.5,25.53,25.49,25.53,72200.0,17.4485,17.469,17.4416,17.469,72200.0
2006-10-05 12:00:00,25.53,25.54,25.44,25.48,86400.0,17.469,17.4758,17.4074,17.4348,86400.0
2006-10-05 12:05:00,25.48,25.48,25.43,25.43,105200.0,17.4348,17.4348,17.4006,17.4006,105200.0
2006-10-05 12:10:00,25.44,25.48,25.41,25.43,60200.0,17.4074,17.4348,17.3869,17.4006,60200.0
2006-10-05 12:15:00,25.42,25.52,25.42,25.52,70200.0,17.3937,17.4621,17.3937,17.4621,70200.0
2006-10-05 12:20:00,25.51,25.56,25.5,25.55,99800.0,17.4553,17.4895,17.4485,17.4827,99800.0
2006-10-05 12:25:00,25.55,25.55,25.5,25.53,68400.0,17.4827,17.4827,17.4485,17.469,68400.0
2006-10-05 12:30:00,25.53,25.55,25.46,25.47,90000.0,17.469,17.4827,17.4211,17.4279,90000.0
2006-10-05 12:35:00,25.48,25.5,25.45,25.49,65800.0,17.4348,17.4485,17.4142,17.4416,65800.0
2006-10-05 12:40:00,25.49,25.5,25.38,25.46,108400.0,17.4416,17.4485,17.3664,17.4211,108400.0
2006-10-05 12:45:00,25.47,25.49,25.4,25.42,68800.0,17.4279,17.4416,17.38,17.3937,68800.0
2006-10-05 12:50:00,25.42,25.45,25.4,25.45,52600.0,17.3937,17.4142,17.38,17.4142,52600.0
2006-10-05 12:55:00,25.45,25.46,25.42,25.43,28400.0,17.4142,17.4211,17.3937,17.4006,28400.0
2006-10-05 13:00:00,25.43,25.47,25.39,25.39,78200.0,17.4006,17.4279,17.3732,17.3732,78200.0
2006-10-05 13:05:00,25.38,25.43,25.37,25.4,80600.0,17.3664,17.4006,17.3595,17.38,80600.0
2006-10-05 13:10:00,25.41,25.41,25.35,25.36,80600.0,17.3869,17.3869,17.3458,17.3527,80600.0
2006-10-05 13:15:00,25.36,25.42,25.34,25.42,74600.0,17.3527,17.3937,17.339,17.3937,74600.0
2006-10-05 13:20:00,25.41,25.48,25.41,25.48,62400.0,17.3869,17.4348,17.3869,17.4348,62400.0
2006-10-05 13:25:00,25.49,25.5,25.45,25.47,131600.0,17.4416,17.4485,17.4142,17.4279,131600.0
2006-10-05 13:30:00,25.48,25.49,25.46,25.49,71200.0,17.4348,17.4416,17.4211,17.4416,71200.0
2006-10-05 13:35:00,25.49,25.55,25.48,25.54,129600.0,17.4416,17.4827,17.4348,17.4758,129600.0
2006-10-05 13:40:00,25.54,25.54,25.45,25.49,128200.0,17.4758,17.4758,17.4142,17.4416,128200.0
2006-10-05 13:45:00,25.49,25.5,25.45,25.46,47600.0,17.4416,17.4485,17.4142,17.4211,47600.0
2006-10-05 13:50:00,25.46,25.5,25.45,25.5,80200.0,17.4211,17.4485,17.4142,17.4485,80200.0
2006-10-05 13:55:00,25.5,25.55,25.5,25.54,87600.0,17.4485,17.4827,17.4485,17.4758,87600.0
2006-10-05 14:00:00,25.54,25.54,25.5,25.5,74000.0,17.4758,17.4758,17.4485,17.4485,74000.0
2006-10-05 14:05:00,25.5,25.52,25.5,25.5,80400.0,17.4485,17.4621,17.4485,17.4485,80400.0
2006-10-05 14:10:00,25.5,25.53,25.46,25.48,87600.0,17.4485,17.469,17.4211,17.4348,87600.0
2006-10-05 14:15:00,25.49,25.5,25.49,25.5,86200.0,17.4416,17.4485,17.4416,17.4485,86200.0
2006-10-05 14:20:00,25.5,25.54,25.49,25.54,94400.0,17.4485,17.4758,17.4416,17.4758,94400.0
2006-10-05 14:25:00,25.54,25.59,25.54,25.58,85000.0,17.4758,17.51,17.4758,17.5032,85000.0
2006-10-05 14:30:00,25.58,25.68,25.58,25.67,105400.0,17.5032,17.5716,17.5032,17.5648,105400.0
2006-10-05 14:35:00,25.67,25.72,25.67,25.7,138200.0,17.5648,17.599,17.5648,17.5853,138200.0
2006-10-05 14:40:00,25.7,25.73,25.69,25.7,134800.0,17.5853,17.6058,17.5785,17.5853,134800.0
2006-10-05 14:45:00,25.7,25.7,25.64,25.68,76800.0,17.5853,17.5853,17.5443,17.5716,76800.0
2006-10-05 14:50:00,25.68,25.73,25.66,25.71,101800.0,17.5716,17.6058,17.5579,17.5922,101800.0
2006-10-05 14:55:00,25.71,25.79,25.71,25.78,121600.0,17.5922,17.6469,17.5922,17.6401,121600.0
2006-10-05 15:00:00,25.78,25.84,25.74,25.84,150400.0,17.6401,17.6811,17.6127,17.6811,150400.0
2006-10-05 15:05:00,25.84,25.92,25.83,25.88,122800.0,17.6811,17.7358,17.6743,17.7085,122800.0
2006-10-05 15:10:00,25.88,25.93,25.86,25.91,190200.0,17.7085,17.7427,17.6948,17.729,190200.0
2006-10-05 15:15:00,25.9,25.92,25.86,25.9,159000.0,17.7222,17.7358,17.6948,17.7222,159000.0
2006-10-05 15:20:00,25.91,25.99,25.88,25.93,191400.0,17.729,17.7837,17.7085,17.7427,191400.0
2006-10-05 15:25:00,25.93,25.96,25.9,25.91,111600.0,17.7427,17.7632,17.7222,17.729,111600.0
2006-10-05 15:30:00,25.91,25.92,25.82,25.82,126000.0,17.729,17.7358,17.6674,17.6674,126000.0
2006-10-05 15:35:00,25.82,25.84,25.78,25.84,230200.0,17.6674,17.6811,17.6401,17.6811,230200.0
2006-10-05 15:40:00,25.83,25.89,25.8,25.82,198200.0,17.6743,17.7153,17.6537,17.6674,198200.0
2006-10-05 15:45:00,25.82,25.83,25.78,25.81,155800.0,17.6674,17.6743,17.6401,17.6606,155800.0
2006-10-05 15:50:00,25.81,25.85,25.8,25.84,150200.0,17.6606,17.688,17.6537,17.6811,150200.0
2006-10-05 15:55:00,25.83,25.84,25.77,25.8,214400.0,17.6743,17.6811,17.6332,17.6537,214400.0
2006-10-06 09:30:00,26.0,26.11,25.71,25.92,392600.0,17.7906,17.8659,17.5922,17.7358,392600.0
2006-10-06 09:35:00,25.9,25.99,25.68,25.93,268800.0,17.7222,17.7837,17.5716,17.7427,268800.0
2006-10-06 09:40:00,25.93,26.08,25.9,26.06,274200.0,17.7427,17.8453,17.7222,17.8316,274200.0
2006-10-06 09:45:00,26.06,26.08,25.93,25.98,177200.0,17.8316,17.8453,17.7427,17.7769,177200.0
2006-10-06 09:50:00,25.99,26.01,25.8,25.82,186000.0,17.7837,17.7974,17.6537,17.6674,186000.0
2006-10-06 09:55:00,25.82,25.97,25.74,25.9,253400.0,17.6674,17.7701,17.6127,17.7222,253400.0
2006-10-06 10:00:00,25.91,25.93,25.82,25.84,141800.0,17.729,17.7427,17.6674,17.6811,141800.0
2006-10-06 10:05:00,25.84,25.87,25.73,25.84,283800.0,17.6811,17.7016,17.6058,17.6811,283800.0
2006-10-06 10:10:00,25.84,26.08,25.83,26.08,151000.0,17.6811,17.8453,17.6743,17.8453,151000.0
2006-10-06 10:15:00,26.08,26.25,26.06,26.16,325400.0,17.8453,17.9617,17.8316,17.9001,325400.0
2006-10-06 10:20:00,26.16,26.43,26.15,26.4,210800.0,17.9001,18.0848,17.8932,18.0643,210800.0
2006-10-06 10:25:00,26.41,26.55,26.34,26.36,291800.0,18.0711,18.1669,18.0232,18.0369,291800.0
2006-10-06 10:30:00,26.38,26.69,26.38,26.69,245200.0,18.0506,18.2627,18.0506,18.2627,245200.0
2006-10-06 10:35:00,26.7,26.71,26.55,26.64,395400.0,18.2696,18.2764,18.1669,18.2285,395400.0
2006-10-06 10:40:00,26.63,26.63,26.49,26.51,210600.0,18.2217,18.2217,18.1259,18.1396,210600.0
2006-10-06 10:45:00,26.52,26.65,26.47,26.52,163600.0,18.1464,18.2354,18.1122,18.1464,163600.0
2006-10-06 10:50:00,26.54,26.63,26.49,26.58,202800.0,18.1601,18.2217,18.1259,18.1875,202800.0
2006-10-06 10:55:00,26.59,26.67,26.53,26.66,154800.0,18.1943,18.249,18.1532,18.2422,154800.0
2006-10-06 11:00:00,26.65,26.65,26.56,26.63,105000.0,18.2354,18.2354,18.1738,18.2217,105000.0
2006-10-06 11:05:00,26.64,26.65,26.52,26.52,94600.0,18.2285,18.2354,18.1464,18.1464,94600.0
2006-10-06 11:10:00,26.52,26.61,26.51,26.61,76600.0,18.1464,18.208,18.1396,18.208,76600.0
2006-10-06 11:15:00,26.61,26.64,26.52,26.54,77000.0,18.208,18.2285,18.1464,18.1601,77000.0
2006-10-06 11:20:00,26.52,26.58,26.52,26.54,51000.0,18.1464,18.1875,18.1464,18.1601,51000.0
2006-10-06 11:25:00,26.53,26.55,26.51,26.53,86200.0,18.1532,18.1669,18.1396,18.1532,86200.0
2006-10-06 11:30:00,26.53,26.55,26.5,26.52,84400.0,18.1532,18.1669,18.1327,18.1464,84400.0
2006-10-06 11:35:00,26.52,26.57,26.46,26.53,164200.0,18.1464,18.1806,18.1053,18.1532,164200.0
2006-10-06 11:40:00,26.53,26.57,26.5,26.5,94400.0,18.1532,18.1806,18.1327,18.1327,94400.0
2006-10-06 11:45:00,26.5,26.5,26.41,26.41,99000.0,18.1327,18.1327,18.0711,18.0711,99000.0
2006-10-06 11:50:00,26.41,26.5,26.38,26.43,114800.0,18.0711,18.1327,18.0506,18.0848,114800.0
2006-10-06 11:55:00,26.43,26.46,26.41,26.43,78800.0,18.0848,18.1053,18.0711,18.0848,78800.0
2006-10-06 12:00:00,26.43,26.44,26.36,26.36,56400.0,18.0848,18.0917,18.0369,18.0369,56400.0
2006-10-06 12:05:00,26.35,26.35,26.28,26.34,124200.0,18.0301,18.0301,17.9822,18.0232,124200.0
2006-10-06 12:10:00,26.34,26.34,26.27,26.29,67600.0,18.0232,18.0232,17.9753,17.989,67600.0
2006-10-06 12:15:00,26.28,26.35,26.28,26.32,44000.0,17.9822,18.0301,17.9822,18.0096,44000.0
2006-10-06 12:20:00,26.32,26.37,26.31,26.32,46400.0,18.0096,18.0438,18.0027,18.0096,46400.0
2006-10-06 12:25:00,26.32,26.36,26.32,26.34,58000.0,18.0096,18.0369,18.0096,18.0232,58000.0
2006-10-06 12:30:00,26.33,26.41,26.31,26.39,89400.0,18.0164,18.0711,18.0027,18.0574,89400.0
2006-10-06 12:35:00,26.4,26.43,26.34,26.39,55200.0,18.0643,18.0848,18.0232,18.0574,55200.0
2006-10-06 12:40:00,26.39,26.46,26.35,26.46,70000.0,18.0574,18.1053,18.0301,18.1053,70000.0
2006-10-06 12:45:00,26.47,26.5,26.38,26.39,72600.0,18.1122,18.1327,18.0506,18.0574,72600.0
2006-10-06 12:50:00,26.39,26.49,26.39,26.48,35600.0,18.0574,18.1259,18.0574,18.119,35600.0
2006-10-06 12:55:00,26.48,26.55,26.48,26.55,55800.0,18.119,18.1669,18.119,18.1669,55800.0
2006-10-06 13:00:00,26.55,26.56,26.48,26.5,45200.0,18.1669,18.1738,18.119,18.1327,45200.0
2006-10-06 13:05:00,26.5,26.51,26.47,26.49,50600.0,18.1327,18.1396,18.1122,18.1259,50600.0
2006-10-06 13:10:00,26.49,26.5,26.45,26.48,43800.0,18.1259,18.1327,18.0985,18.119,43800.0
2006-10-06 13:15:00,26.48,26.5,26.43,26.43,67400.0,18.119,18.1327,18.0848,18.0848,67400.0
2006-10-06 13:20:00,26.44,26.55,26.44,26.54,68000.0,18.0917,18.1669,18.0917,18.1601,68000.0
2006-10-06 13:25:00,26.54,26.57,26.5,26.53,51200.0,18.1601,18.1806,18.1327,18.1532,51200.0
2006-10-06 13:30:00,26.52,26.56,26.5,26.51,35600.0,18.1464,18.1738,18.1327,18.1396,35600.0
2006-10-06 13:35:00,26.52,26.57,26.52,26.56,34000.0,18.1464,18.1806,18.1464,18.1738,34000.0
2006-10-06 13:40:00,26.55,26.56,26.47,26.49,61800.0,18.1669,18.1738,18.1122,18.1259,61800.0
2006-10-06 13:45:00,26.5,26.5,26.44,26.44,25600.0,18.1327,18.1327,18.0917,18.0917,25600.0
2006-10-06 13:50:00,26.43,26.44,26.39,26.44,27600.0,18.0848,18.0917,18.0574,18.0917,27600.0
2006-10-06 13:55:00,26.44,26.48,26.43,26.48,69800.0,18.0917,18.119,18.0848,18.119,69800.0
2006-10-06 14:00:00,26.48,26.54,26.48,26.52,24400.0,18.119,18.1601,18.119,18.1464,24400.0
2006-10-06 14:05:00,26.52,26.56,26.5,26.55,30600.0,18.1464,18.1738,18.1327,18.1669,30600.0
2006-10-06 14:10:00,26.55,26.56,26.53,26.55,31400.0,18.1669,18.1738,18.1532,18.1669,31400.0
2006-10-06 14:15:00,26.55,26.56,26.5,26.52,21800.0,18.1669,18.1738,18.1327,18.1464,21800.0
2006-10-06 14:20:00,26.52,26.58,26.48,26.56,65000.0,18.1464,18.1875,18.119,18.1738,65000.0
2006-10-06 14:25:00,26.56,26.56,26.5,26.53,25800.0,18.1738,18.1738,18.1327,18.1532,25800.0
2006-10-06 14:30:00,26.53,26.54,26.52,26.54,25400.0,18.1532,18.1601,18.1464,18.1601,25400.0
2006-10-06 14:35:00,26.54,26.56,26.5,26.52,57200.0,18.1601,18.1738,18.1327,18.1464,57200.0
2006-10-06 14:40:00,26.53,26.55,26.45,26.45,99200.0,18.1532,18.1669,18.0985,18.0985,99200.0
2006-10-06 14:45:00,26.45,26.47,26.42,26.45,63600.0,18.0985,18.1122,18.078,18.0985,63600.0
2006-10-06 14:50:00,26.45,26.58,26.45,26.57,53000.0,18.0985,18.1875,18.0985,18.1806,53000.0
2006-10-06 14:55:00,26.57,26.58,26.54,26.58,41800.0,18.1806,18.1875,18.1601,18.1875,41800.0
2006-10-06 15:00:00,26.58,26.58,26.49,26.52,48400.0,18.1875,18.1875,18.1259,18.1464,48400.0
2006-10-06 15:05:00,26.52,26.54,26.49,26.49,44000.0,18.1464,18.1601,18.1259,18.1259,44000.0
2006-10-06 15:10:00,26.49,26.49,26.43,26.44,79400.0,18.1259,18.1259,18.0848,18.0917,79400.0
2006-10-06 15:15:00,26.43,26.46,26.4,26.46,52200.0,18.0848,18.1053,18.0643,18.1053,52200.0
2006-10-06 15:20:00,26.45,26.49,26.43,26.43,41400.0,18.0985,18.1259,18.0848,18.0848,41400.0
2006-10-06 15:25:00,26.42,26.42,26.35,26.38,117200.0,18.078,18.078,18.0301,18.0506,117200.0
2006-10-06 15:30:00,26.37,26.41,26.34,26.35,70400.0,18.0438,18.0711,18.0232,18.0301,70400.0
2006-10-06 15:35:00,26.35,26.37,26.32,26.36,119600.0,18.0301,18.0438,18.0096,18.0369,119600.0
2006-10-06 15:40:00,26.36,26.39,26.34,26.36,96400.0,18.0369,18.0574,18.0232,18.0369,96400.0
2006-10-06 15:45:00,26.36,26.4,26.35,26.38,137000.0,18.0369,18.0643,18.0301,18.0506,137000.0
2006-10-06 15:50:00,26.38,26.45,26.36,26.4,254400.0,18.0506,18.0985,18.0369,18.0643,254400.0
2006-10-06 15:55:00,26.4,26.41,26.38,26.4,186800.0,18.0643,18.0711,18.0506,18.0643,186800.0
2006-10-09 09:30:00,27.14,27.14,26.68,26.83,154800.0,18.5706,18.5706,18.2559,18.3585,154800.0
2006-10-09 09:35:00,26.81,26.89,26.73,26.83,126000.0,18.3448,18.3996,18.2901,18.3585,126000.0
2006-10-09 09:40:00,26.82,27.0,26.82,26.96,253800.0,18.3517,18.4748,18.3517,18.4475,253800.0
2006-10-09 09:45:00,26.96,27.05,26.86,26.91,284600.0,18.4475,18.5091,18.379,18.4133,284600.0
2006-10-09 09:50:00,26.93,27.02,26.89,27.0,193400.0,18.4269,18.4885,18.3996,18.4748,193400.0
2006-10-09 09:55:00,27.0,27.03,26.9,26.93,111800.0,18.4748,18.4954,18.4064,18.4269,111800.0
2006-10-09 10:00:00,26.93,27.03,26.89,26.97,95400.0,18.4269,18.4954,18.3996,18.4543,95400.0
2006-10-09 10:05:00,26.97,26.97,26.82,26.9,119000.0,18.4543,18.4543,18.3517,18.4064,119000.0
2006-10-09 10:10:00,26.9,26.99,26.88,26.99,72600.0,18.4064,18.468,18.3927,18.468,72600.0
2006-10-09 10:15:00,27.0,27.03,26.96,27.03,158200.0,18.4748,18.4954,18.4475,18.4954,158200.0
2006-10-09 10:20:00,27.03,27.09,27.02,27.08,88800.0,18.4954,18.5364,18.4885,18.5296,88800.0
2006-10-09 10:25:00,27.09,27.18,27.07,27.13,186800.0,18.5364,18.598,18.5227,18.5638,186800.0
2006-10-09 10:30:00,27.14,27.2,27.13,27.2,86000.0,18.5706,18.6117,18.5638,18.6117,86000.0
2006-10-09 10:35:00,27.2,27.31,27.18,27.28,232800.0,18.6117,18.687,18.598,18.6664,232800.0
2006-10-09 10:40:00,27.28,27.38,27.27,27.31,196800.0,18.6664,18.7349,18.6596,18.687,196800.0
2006-10-09 10:45:00,27.31,27.35,27.26,27.28,121200.0,18.687,18.7143,18.6527,18.6664,121200.0
2006-10-09 10:50:00,27.28,27.36,27.25,27.35,122800.0,18.6664,18.7212,18.6459,18.7143,122800.0
2006-10-09 10:55:00,27.35,27.35,27.06,27.08,130200.0,18.7143,18.7143,18.5159,18.5296,130200.0
2006-10-09 11:00:00,27.08,27.18,27.05,27.18,100800.0,18.5296,18.598,18.5091,18.598,100800.0
2006-10-09 11:05:00,27.18,27.22,27.1,27.19,74400.0,18.598,18.6254,18.5433,18.6049,74400.0
2006-10-09 11:10:00,27.17,27.21,27.14,27.18,82000.0,18.5912,18.6185,18.5706,18.598,82000.0
2006-10-09 11:15:00,27.19,27.2,27.11,27.14,72000.0,18.6049,18.6117,18.5501,18.5706,72000.0
2006-10-09 11:20:00,27.13,27.2,27.13,27.18,38000.0,18.5638,18.6117,18.5638,18.598,38000.0
2006-10-09 11:25:00,27.18,27.23,27.17,27.18,54600.0,18.598,18.6322,18.5912,18.598,54600.0
2006-10-09 11:30:00,27.19,27.19,27.04,27.06,285200.0,18.6049,18.6049,18.5022,18.5159,285200.0
2006-10-09 11:35:00,27.05,27.06,27.0,27.0,109000.0,18.5091,18.5159,18.4748,18.4748,109000.0
2006-10-09 11:40:00,27.0,27.02,26.94,26.95,114200.0,18.4748,18.4885,18.4338,18.4406,114200.0
2006-10-09 11:45:00,26.96,27.03,26.96,27.0,119200.0,18.4475,18.4954,18.4475,18.4748,119200.0
2006-10-09 11:50:00,26.99,27.03,26.95,26.99,88000.0,18.468,18.4954,18.4406,18.468,88000.0
2006-10-09 11:55:00,26.99,27.08,26.99,27.08,72000.0,18.468,18.5296,18.468,18.5296,72000.0
2006-10-09 12:00:00,27.09,27.19,27.07,27.16,73200.0,18.5364,18.6049,18.5227,18.5843,73200.0
2006-10-09 12:05:00,27.16,27.2,27.15,27.17,56600.0,18.5843,18.6117,18.5775,18.5912,56600.0
2006-10-09 12:10:00,27.16,27.16,27.07,27.07,72400.0,18.5843,18.5843,18.5227,18.5227,72400.0
2006-10-09 12:15:00,27.08,27.08,26.92,26.92,113200.0,18.5296,18.5296,18.4201,18.4201,113200.0
2006-10-09 12:20:00,26.91,26.93,26.88,26.93,81000.0,18.4133,18.4269,18.3927,18.4269,81000.0
2006-10-09 12:25:00,26.93,26.93,26.87,26.91,102400.0,18.4269,18.4269,18.3859,18.4133,102400.0
2006-10-09 12:30:00,26.91,26.99,26.89,26.93,82600.0,18.4133,18.468,18.3996,18.4269,82600.0
2006-10-09 12:35:00,26.93,26.93,26.88,26.91,26800.0,18.4269,18.4269,18.3927,18.4133,26800.0
2006-10-09 12:40:00,26.93,27.03,26.93,27.02,44600.0,18.4269,18.4954,18.4269,18.4885,44600.0
2006-10-09 12:45:00,27.03,27.07,26.99,27.05,48600.0,18.4954,18.5227,18.468,18.5091,48600.0
2006-10-09 12:50:00,27.06,27.11,27.04,27.08,52600.0,18.5159,18.5501,18.5022,18.5296,52600.0
2006-10-09 12:55:00,27.08,27.18,27.08,27.15,42600.0,18.5296,18.598,18.5296,18.5775,42600.0
2006-10-09 13:00:00,27.15,27.2,27.13,27.2,59200.0,18.5775,18.6117,18.5638,18.6117,59200.0
2006-10-09 13:05:00,27.2,27.2,27.13,27.13,66400.0,18.6117,18.6117,18.5638,18.5638,66400.0
2006-10-09 13:10:00,27.12,27.18,27.05,27.11,47000.0,18.557,18.598,18.5091,18.5501,47000.0
2006-10-09 13:15:00,27.12,27.18,27.12,27.18,51000.0,18.557,18.598,18.557,18.598,51000.0
2006-10-09 13:20:00,27.2,27.22,27.18,27.21,59800.0,18.6117,18.6254,18.598,18.6185,59800.0
2006-10-09 13:25:00,27.21,27.28,27.2,27.26,77200.0,18.6185,18.6664,18.6117,18.6527,77200.0
2006-10-09 13:30:00,27.26,27.26,27.2,27.2,73800.0,18.6527,18.6527,18.6117,18.6117,73800.0
2006-10-09 13:35:00,27.19,27.22,27.15,27.15,57000.0,18.6049,18.6254,18.5775,18.5775,57000.0
2006-10-09 13:40:00,27.15,27.19,27.11,27.16,33400.0,18.5775,18.6049,18.5501,18.5843,33400.0
2006-10-09 13:45:00,27.16,27.2,27.15,27.16,35200.0,18.5843,18.6117,18.5775,18.5843,35200.0
2006-10-09 13:50:00,27.16,27.18,27.1,27.17,52200.0,18.5843,18.598,18.5433,18.5912,52200.0
2006-10-09 13:55:00,27.17,27.17,27.02,27.04,43000.0,18.5912,18.5912,18.4885,18.5022,43000.0
2006-10-09 14:00:00,27.03,27.04,26.95,26.95,96800.0,18.4954,18.5022,18.4406,18.4406,96800.0
2006-10-09 14:05:00,26.95,27.02,26.91,26.98,81000.0,18.4406,18.4885,18.4133,18.4612,81000.0
2006-10-09 14:10:00,26.98,27.12,26.98,27.08,82800.0,18.4612,18.557,18.4612,18.5296,82800.0
2006-10-09 14:15:00,27.08,27.1,27.04,27.04,24200.0,18.5296,18.5433,18.5022,18.5022,24200.0
2006-10-09 14:20:00,27.03,27.05,27.02,27.03,28800.0,18.4954,18.5091,18.4885,18.4954,28800.0
2006-10-09 14:25:00,27.02,27.02,26.93,26.99,87200.0,18.4885,18.4885,18.4269,18.468,87200.0
2006-10-09 14:30:00,26.98,26.98,26.93,26.98,63800.0,18.4612,18.4612,18.4269,18.4612,63800.0
2006-10-09 14:35:00,26.98,26.98,26.92,26.92,135800.0,18.4612,18.4612,18.4201,18.4201,135800.0
2006-10-09 14:40:00,26.92,27.03,26.91,26.97,145400.0,18.4201,18.4954,18.4133,18.4543,145400.0
2006-10-09 14:45:00,26.97,27.03,26.95,26.96,42600.0,18.4543,18.4954,18.4406,18.4475,42600.0
2006-10-09 14:50:00,26.96,26.97,26.93,26.94,56200.0,18.4475,18.4543,18.4269,18.4338,56200.0
2006-10-09 14:55:00,26.95,26.99,26.93,26.97,45400.0,18.4406,18.468,18.4269,18.4543,45400.0
2006-10-09 15:00:00,26.97,26.97,26.89,26.89,109200.0,18.4543,18.4543,18.3996,18.3996,109200.0
2006-10-09 15:05:00,26.89,26.91,26.79,26.79,137200.0,18.3996,18.4133,18.3311,18.3311,137200.0
2006-10-09 15:10:00,26.79,26.84,26.78,26.8,90600.0,18.3311,18.3654,18.3243,18.338,90600.0
2006-10-09 15:15:00,26.82,26.84,26.78,26.84,59800.0,18.3517,18.3654,18.3243,18.3654,59800.0
2006-10-09 15:20:00,26.84,26.89,26.72,26.74,114000.0,18.3654,18.3996,18.2833,18.2969,114000.0
2006-10-09 15:25:00,26.74,26.83,26.74,26.82,61400.0,18.2969,18.3585,18.2969,18.3517,61400.0
2006-10-09 15:30:00,26.82,26.86,26.78,26.83,90400.0,18.3517,18.379,18.3243,18.3585,90400.0
2006-10-09 15:35:00,26.83,26.85,26.79,26.79,152000.0,18.3585,18.3722,18.3311,18.3311,152000.0
2006-10-09 15:40:00,26.79,26.85,26.78,26.79,113600.0,18.3311,18.3722,18.3243,18.3311,113600.0
2006-10-09 15:45:00,26.79,26.89,26.77,26.88,157800.0,18.3311,18.3996,18.3175,18.3927,157800.0
2006-10-09 15:50:00,26.88,26.89,26.79,26.84,153400.0,18.3927,18.3996,18.3311,18.3654,153400.0
2006-10-09 15:55:00,26.83,26.84,26.79,26.82,154200.0,18.3585,18.3654,18.3311,18.3517,154200.0
2006-10-10 09:30:00,26.38,26.55,26.25,26.42,234000.0,18.0506,18.1669,17.9617,18.078,234000.0
2006-10-10 09:35:00,26.42,26.61,26.41,26.52,237400.0,18.078,18.208,18.0711,18.1464,237400.0
2006-10-10 09:40:00,26.51,26.55,26.5,26.55,96400.0,18.1396,18.1669,18.1327,18.1669,96400.0
2006-10-10 09:45:00,26.55,26.56,26.47,26.5,133000.0,18.1669,18.1738,18.1122,18.1327,133000.0
2006-10-10 09:50:00,26.5,26.65,26.48,26.65,174400.0,18.1327,18.2354,18.119,18.2354,174400.0
2006-10-10 09:55:00,26.66,26.74,26.57,26.63,145800.0,18.2422,18.2969,18.1806,18.2217,145800.0
2006-10-10 10:00:00,26.62,26.72,26.61,26.7,162000.0,18.2148,18.2833,18.208,18.2696,162000.0
2006-10-10 10:05:00,26.69,26.77,26.63,26.68,151600.0,18.2627,18.3175,18.2217,18.2559,151600.0
2006-10-10 10:10:00,26.67,26.75,26.63,26.74,102600.0,18.249,18.3038,18.2217,18.2969,102600.0
2006-10-10 10:15:00,26.74,26.9,26.73,26.86,185000.0,18.2969,18.4064,18.2901,18.379,185000.0
2006-10-10 10:20:00,26.88,27.05,26.88,26.99,193800.0,18.3927,18.5091,18.3927,18.468,193800.0
2006-10-10 10:25:00,27.0,27.09,26.96,26.97,77200.0,18.4748,18.5364,18.4475,18.4543,77200.0
2006-10-10 10:30:00,26.99,27.05,26.95,26.95,85000.0,18.468,18.5091,18.4406,18.4406,85000.0
2006-10-10 10:35:00,26.96,27.21,26.94,27.16,115000.0,18.4475,18.6185,18.4338,18.5843,115000.0
2006-10-10 10:40:00,27.16,27.28,27.13,27.27,133400.0,18.5843,18.6664,18.5638,18.6596,133400.0
2006-10-10 10:45:00,27.26,27.36,27.24,27.35,187000.0,18.6527,18.7212,18.6391,18.7143,187000.0
2006-10-10 10:50:00,27.36,27.41,27.25,27.28,176000.0,18.7212,18.7554,18.6459,18.6664,176000.0
2006-10-10 10:55:00,27.28,27.34,27.14,27.22,128400.0,18.6664,18.7075,18.5706,18.6254,128400.0
2006-10-10 11:00:00,27.2,27.3,27.18,27.24,73600.0,18.6117,18.6801,18.598,18.6391,73600.0
2006-10-10 11:05:00,27.25,27.25,27.21,27.24,73400.0,18.6459,18.6459,18.6185,18.6391,73400.0
2006-10-10 11:10:00,27.24,27.29,27.21,27.26,104800.0,18.6391,18.6733,18.6185,18.6527,104800.0
2006-10-10 11:15:00,27.27,27.31,27.25,27.31,70800.0,18.6596,18.687,18.6459,18.687,70800.0
2006-10-10 11:20:00,27.31,27.33,27.23,27.29,135600.0,18.687,18.7006,18.6322,18.6733,135600.0
2006-10-10 11:25:00,27.29,27.31,27.21,27.22,57000.0,18.6733,18.687,18.6185,18.6254,57000.0
2006-10-10 11:30:00,27.22,27.23,27.18,27.2,41800.0,18.6254,18.6322,18.598,18.6117,41800.0
2006-10-10 11:35:00,27.2,27.22,27.11,27.15,80600.0,18.6117,18.6254,18.5501,18.5775,80600.0
2006-10-10 11:40:00,27.15,27.19,27.08,27.14,86000.0,18.5775,18.6049,18.5296,18.5706,86000.0
2006-10-10 11:45:00,27.13,27.23,27.13,27.15,92800.0,18.5638,18.6322,18.5638,18.5775,92800.0
2006-10-10 11:50:00,27.14,27.17,26.99,27.04,122800.0,18.5706,18.5912,18.468,18.5022,122800.0
2006-10-10 11:55:00,27.07,27.08,26.96,26.99,111000.0,18.5227,18.5296,18.4475,18.468,111000.0
2006-10-10 12:00:00,26.99,27.03,26.99,27.0,33000.0,18.468,18.4954,18.468,18.4748,33000.0
2006-10-10 12:05:00,27.0,27.13,26.98,27.13,77400.0,18.4748,18.5638,18.4612,18.5638,77400.0
2006-10-10 12:10:00,27.13,27.14,27.05,27.06,84000.0,18.5638,18.5706,18.5091,18.5159,84000.0
2006-10-10 12:15:00,27.07,27.15,27.07,27.11,60200.0,18.5227,18.5775,18.5227,18.5501,60200.0
2006-10-10 12:20:00,27.1,27.12,27.06,27.07,49600.0,18.5433,18.557,18.5159,18.5227,49600.0
2006-10-10 12:25:00,27.07,27.09,27.03,27.07,37000.0,18.5227,18.5364,18.4954,18.5227,37000.0
2006-10-10 12:30:00,27.07,27.08,27.03,27.06,64600.0,18.5227,18.5296,18.4954,18.5159,64600.0
2006-10-10 12:35:00,27.05,27.11,27.03,27.04,38000.0,18.5091,18.5501,18.4954,18.5022,38000.0
2006-10-10 12:40:00,27.05,27.14,27.04,27.11,71000.0,18.5091,18.5706,18.5022,18.5501,71000.0
2006-10-10 12:45:00,27.1,27.1,27.06,27.08,37600.0,18.5433,18.5433,18.5159,18.5296,37600.0
2006-10-10 12:50:00,27.08,27.14,27.06,27.13,34800.0,18.5296,18.5706,18.5159,18.5638,34800.0
2006-10-10 12:55:00,27.13,27.2,27.13,27.18,48800.0,18.5638,18.6117,18.5638,18.598,48800.0
2006-10-10 13:00:00,27.19,27.23,27.17,27.23,50600.0,18.6049,18.6322,18.5912,18.6322,50600.0
2006-10-10 13:05:00,27.23,27.25,27.17,27.25,42000.0,18.6322,18.6459,18.5912,18.6459,42000.0
2006-10-10 13:10:00,27.25,27.29,27.25,27.27,702400.0,18.6459,18.6733,18.6459,18.6596,702400.0
2006-10-10 13:15:00,27.26,27.33,27.24,27.29,54800.0,18.6527,18.7006,18.6391,18.6733,54800.0
2006-10-10 13:20:00,27.28,27.28,27.25,27.28,21000.0,18.6664,18.6664,18.6459,18.6664,21000.0
2006-10-10 13:25:00,27.28,27.28,27.21,27.27,37600.0,18.6664,18.6664,18.6185,18.6596,37600.0
2006-10-10 13:30:00,27.27,27.3,27.27,27.29,48000.0,18.6596,18.6801,18.6596,18.6733,48000.0
2006-10-10 13:35:00,27.29,27.31,27.28,27.28,34600.0,18.6733,18.687,18.6664,18.6664,34600.0
2006-10-10 13:40:00,27.26,27.29,27.21,27.21,71600.0,18.6527,18.6733,18.6185,18.6185,71600.0
2006-10-10 13:45:00,27.21,27.21,27.09,27.13,80600.0,18.6185,18.6185,18.5364,18.5638,80600.0
2006-10-10 13:50:00,27.13,27.14,27.04,27.12,81600.0,18.5638,18.5706,18.5022,18.557,81600.0
2006-10-10 13:55:00,27.12,27.13,27.07,27.09,35600.0,18.557,18.5638,18.5227,18.5364,35600.0
2006-10-10 14:00:00,27.1,27.15,27.1,27.14,44600.0,18.5433,18.5775,18.5433,18.5706,44600.0
2006-10-10 14:05:00,27.14,27.18,27.14,27.16,44200.0,18.5706,18.598,18.5706,18.5843,44200.0
2006-10-10 14:10:00,27.16,27.21,27.15,27.18,76000.0,18.5843,18.6185,18.5775,18.598,76000.0
2006-10-10 14:15:00,27.18,27.21,27.15,27.18,24600.0,18.598,18.6185,18.5775,18.598,24600.0
2006-10-10 14:20:00,27.17,27.24,27.12,27.17,61800.0,18.5912,18.6391,18.557,18.5912,61800.0
2006-10-10 14:25:00,27.18,27.22,27.13,27.15,16200.0,18.598,18.6254,18.5638,18.5775,16200.0
2006-10-10 14:30:00,27.17,27.21,27.11,27.12,41800.0,18.5912,18.6185,18.5501,18.557,41800.0
2006-10-10 14:35:00,27.13,27.15,27.11,27.14,25200.0,18.5638,18.5775,18.5501,18.5706,25200.0
2006-10-10 14:40:00,27.14,27.21,27.11,27.21,33600.0,18.5706,18.6185,18.5501,18.6185,33600.0
2006-10-10 14:45:00,27.22,27.23,27.19,27.21,65600.0,18.6254,18.6322,18.6049,18.6185,65600.0
2006-10-10 14:50:00,27.2,27.21,27.16,27.2,32600.0,18.6117,18.6185,18.5843,18.6117,32600.0
2006-10-10 14:55:00,27.21,27.24,27.21,27.24,13800.0,18.6185,18.6391,18.6185,18.6391,13800.0
2006-10-10 15:00:00,27.24,27.27,27.21,27.24,71400.0,18.6391,18.6596,18.6185,18.6391,71400.0
2006-10-10 15:05:00,27.24,27.31,27.24,27.27,67000.0,18.6391,18.687,18.6391,18.6596,67000.0
2006-10-10 15:10:00,27.28,27.28,27.22,27.22,44000.0,18.6664,18.6664,18.6254,18.6254,44000.0
2006-10-10 15:15:00,27.22,27.25,27.2,27.23,54400.0,18.6254,18.6459,18.6117,18.6322,54400.0
2006-10-10 15:20:00,27.22,27.24,27.2,27.22,30600.0,18.6254,18.6391,18.6117,18.6254,30600.0
2006-10-10 15:25:00,27.21,27.24,27.2,27.22,24800.0,18.6185,18.6391,18.6117,18.6254,24800.0
2006-10-10 15:30:00,27.22,27.22,27.14,27.17,42000.0,18.6254,18.6254,18.5706,18.5912,42000.0
2006-10-10 15:35:00,27.17,27.24,27.17,27.24,48800.0,18.5912,18.6391,18.5912,18.6391,48800.0
2006-10-10 15:40:00,27.24,27.24,27.14,27.22,83600.0,18.6391,18.6391,18.5706,18.6254,83600.0
2006-10-10 15:45:00,27.22,27.23,27.15,27.15,138800.0,18.6254,18.6322,18.5775,18.5775,138800.0
2006-10-10 15:50:00,27.15,27.16,27.14,27.14,179400.0,18.5775,18.5843,18.5706,18.5706,179400.0
2006-10-10 15:55:00,27.14,27.2,27.12,27.19,120400.0,18.5706,18.6117,18.557,18.6049,120400.0
2006-10-11 09:30:00,26.95,27.3,26.92,27.18,140800.0,18.4406,18.6801,18.4201,18.598,140800.0
2006-10-11 09:35:00,27.17,27.18,26.98,27.0,81800.0,18.5912,18.598,18.4612,18.4748,81800.0
2006-10-11 09:40:00,26.99,27.04,26.91,26.98,95400.0,18.468,18.5022,18.4133,18.4612,95400.0
2006-10-11 09:45:00,27.0,27.33,26.99,27.25,143000.0,18.4748,18.7006,18.468,18.6459,143000.0
2006-10-11 09:50:00,27.25,27.38,27.15,27.35,130000.0,18.6459,18.7349,18.5775,18.7143,130000.0
2006-10-11 09:55:00,27.36,27.4,27.21,27.3,109200.0,18.7212,18.7485,18.6185,18.6801,109200.0
2006-10-11 10:00:00,27.3,27.33,27.05,27.06,120000.0,18.6801,18.7006,18.5091,18.5159,120000.0
2006-10-11 10:05:00,27.05,27.09,26.86,26.98,159000.0,18.5091,18.5364,18.379,18.4612,159000.0
2006-10-11 10:10:00,26.97,27.05,26.95,26.99,144600.0,18.4543,18.5091,18.4406,18.468,144600.0
2006-10-11 10:15:00,27.02,27.06,26.88,27.04,207200.0,18.4885,18.5159,18.3927,18.5022,207200.0
2006-10-11 10:20:00,27.04,27.08,26.99,27.0,155400.0,18.5022,18.5296,18.468,18.4748,155400.0
2006-10-11 10:25:00,27.0,27.0,26.92,26.98,87200.0,18.4748,18.4748,18.4201,18.4612,87200.0
2006-10-11 10:30:00,26.97,27.03,26.93,27.01,195200.0,18.4543,18.4954,18.4269,18.4817,195200.0
2006-10-11 10:35:00,27.04,27.04,26.99,27.03,92800.0,18.5022,18.5022,18.468,18.4954,92800.0
2006-10-11 10:40:00,27.03,27.18,27.03,27.18,78800.0,18.4954,18.598,18.4954,18.598,78800.0
2006-10-11 10:45:00,27.18,27.22,27.11,27.22,144600.0,18.598,18.6254,18.5501,18.6254,144600.0
2006-10-11 10:50:00,27.19,27.22,27.1,27.1,55800.0,18.6049,18.6254,18.5433,18.5433,55800.0
2006-10-11 10:55:00,27.13,27.2,27.13,27.18,39800.0,18.5638,18.6117,18.5638,18.598,39800.0
2006-10-11 11:00:00,27.18,27.25,27.16,27.23,66000.0,18.598,18.6459,18.5843,18.6322,66000.0
2006-10-11 11:05:00,27.24,27.28,27.17,27.17,108400.0,18.6391,18.6664,18.5912,18.5912,108400.0
2006-10-11 11:10:00,27.17,27.23,27.15,27.18,62800.0,18.5912,18.6322,18.5775,18.598,62800.0
2006-10-11 11:15:00,27.19,27.22,27.16,27.22,50600.0,18.6049,18.6254,18.5843,18.6254,50600.0
2006-10-11 11:20:00,27.23,27.23,27.2,27.21,45800.0,18.6322,18.6322,18.6117,18.6185,45800.0
2006-10-11 11:25:00,27.21,27.23,27.03,27.23,145000.0,18.6185,18.6322,18.4954,18.6322,145000.0
2006-10-11 11:30:00,27.24,27.27,27.24,27.24,66200.0,18.6391,18.6596,18.6391,18.6391,66200.0
2006-10-11 11:35:00,27.24,27.28,27.24,27.28,52000.0,18.6391,18.6664,18.6391,18.6664,52000.0
2006-10-11 11:40:00,27.28,27.34,27.28,27.32,51000.0,18.6664,18.7075,18.6664,18.6938,51000.0
2006-10-11 11:45:00,27.32,27.4,27.32,27.34,86400.0,18.6938,18.7485,18.6938,18.7075,86400.0
2006-10-11 11:50:00,27.33,27.48,27.33,27.39,118000.0,18.7006,18.8033,18.7006,18.7417,118000.0
2006-10-11 11:55:00,27.38,27.42,27.37,27.38,41800.0,18.7349,18.7622,18.728,18.7349,41800.0
2006-10-11 12:00:00,27.4,27.4,27.37,27.38,48400.0,18.7485,18.7485,18.728,18.7349,48400.0
2006-10-11 12:05:00,27.38,27.39,27.3,27.35,71400.0,18.7349,18.7417,18.6801,18.7143,71400.0
2006-10-11 12:10:00,27.34,27.43,27.34,27.43,54000.0,18.7075,18.7691,18.7075,18.7691,54000.0
2006-10-11 12:15:00,27.42,27.45,27.4,27.43,130200.0,18.7622,18.7828,18.7485,18.7691,130200.0
2006-10-11 12:20:00,27.43,27.48,27.43,27.48,41600.0,18.7691,18.8033,18.7691,18.8033,41600.0
2006-10-11 12:25:00,27.48,27.5,27.43,27.44,70200.0,18.8033,18.817,18.7691,18.7759,70200.0
2006-10-11 12:30:00,27.43,27.48,27.41,27.41,73600.0,18.7691,18.8033,18.7554,18.7554,73600.0
2006-10-11 12:35:00,27.41,27.47,27.39,27.45,40800.0,18.7554,18.7964,18.7417,18.7828,40800.0
2006-10-11 12:40:00,27.44,27.48,27.43,27.44,72600.0,18.7759,18.8033,18.7691,18.7759,72600.0
2006-10-11 12:45:00,27.44,27.48,27.44,27.47,37200.0,18.7759,18.8033,18.7759,18.7964,37200.0
2006-10-11 12:50:00,27.47,27.48,27.43,27.43,72400.0,18.7964,18.8033,18.7691,18.7691,72400.0
2006-10-11 12:55:00,27.43,27.46,27.37,27.38,56800.0,18.7691,18.7896,18.728,18.7349,56800.0
2006-10-11 13:00:00,27.36,27.45,27.35,27.45,63600.0,18.7212,18.7828,18.7143,18.7828,63600.0
2006-10-11 13:05:00,27.45,27.6,27.45,27.6,218600.0,18.7828,18.8854,18.7828,18.8854,218600.0
2006-10-11 13:10:00,27.6,27.66,27.53,27.57,150400.0,18.8854,18.9265,18.8375,18.8649,150400.0
2006-10-11 13:15:00,27.56,27.69,27.55,27.69,72200.0,18.858,18.947,18.8512,18.947,72200.0
2006-10-11 13:20:00,27.69,27.75,27.65,27.65,185200.0,18.947,18.988,18.9196,18.9196,185200.0
2006-10-11 13:25:00,27.65,27.7,27.62,27.65,90000.0,18.9196,18.9538,18.8991,18.9196,90000.0
2006-10-11 13:30:00,27.67,27.67,27.6,27.61,85800.0,18.9333,18.9333,18.8854,18.8922,85800.0
2006-10-11 13:35:00,27.61,27.64,27.59,27.63,56000.0,18.8922,18.9128,18.8786,18.9059,56000.0
2006-10-11 13:40:00,27.61,27.62,27.6,27.61,25600.0,18.8922,18.8991,18.8854,18.8922,25600.0
2006-10-11 13:45:00,27.6,27.61,27.56,27.57,186400.0,18.8854,18.8922,18.858,18.8649,186400.0
2006-10-11 13:50:00,27.57,27.6,27.54,27.54,88400.0,18.8649,18.8854,18.8443,18.8443,88400.0
2006-10-11 13:55:00,27.54,27.54,27.41,27.46,83800.0,18.8443,18.8443,18.7554,18.7896,83800.0
2006-10-11 14:00:00,27.46,27.5,27.38,27.41,146200.0,18.7896,18.817,18.7349,18.7554,146200.0
2006-10-11 14:05:00,27.4,27.48,27.4,27.48,59200.0,18.7485,18.8033,18.7485,18.8033,59200.0
2006-10-11 14:10:00,27.48,27.52,27.43,27.5,76600.0,18.8033,18.8307,18.7691,18.817,76600.0
2006-10-11 14:15:00,27.5,27.5,27.36,27.39,83400.0,18.817,18.817,18.7212,18.7417,83400.0
2006-10-11 14:20:00,27.39,27.41,27.27,27.35,132000.0,18.7417,18.7554,18.6596,18.7143,132000.0
2006-10-11 14:25:00,27.35,27.36,27.25,27.25,101600.0,18.7143,18.7212,18.6459,18.6459,101600.0
2006-10-11 14:30:00,27.25,27.27,27.19,27.21,90400.0,18.6459,18.6596,18.6049,18.6185,90400.0
2006-10-11 14:35:00,27.21,27.21,27.09,27.09,120000.0,18.6185,18.6185,18.5364,18.5364,120000.0
2006-10-11 14:40:00,27.09,27.1,26.88,26.99,273600.0,18.5364,18.5433,18.3927,18.468,273600.0
2006-10-11 14:45:00,26.99,27.13,26.99,27.1,159800.0,18.468,18.5638,18.468,18.5433,159800.0
2006-10-11 14:50:00,27.1,27.1,26.97,26.99,192200.0,18.5433,18.5433,18.4543,18.468,192200.0
2006-10-11 14:55:00,26.99,27.02,26.95,27.01,448600.0,18.468,18.4885,18.4406,18.4817,448600.0
2006-10-11 15:00:00,27.01,27.03,26.9,26.93,133200.0,18.4817,18.4954,18.4064,18.4269,133200.0
2006-10-11 15:05:00,26.94,26.95,26.86,26.88,194800.0,18.4338,18.4406,18.379,18.3927,194800.0
2006-10-11 15:10:00,26.88,26.95,26.82,26.88,251600.0,18.3927,18.4406,18.3517,18.3927,251600.0
2006-10-11 15:15:00,26.88,26.93,26.86,26.92,249000.0,18.3927,18.4269,18.379,18.4201,249000.0
2006-10-11 15:20:00,26.92,26.99,26.88,26.89,179000.0,18.4201,18.468,18.3927,18.3996,179000.0
2006-10-11 15:25:00,26.89,26.92,26.84,26.89,146800.0,18.3996,18.4201,18.3654,18.3996,146800.0
2006-10-11 15:30:00,26.89,26.9,26.85,26.86,114800.0,18.3996,18.4064,18.3722,18.379,114800.0
2006-10-11 15:35:00,26.87,26.88,26.81,26.83,223200.0,18.3859,18.3927,18.3448,18.3585,223200.0
2006-10-11 15:40:00,26.85,26.85,26.77,26.78,254600.0,18.3722,18.3722,18.3175,18.3243,254600.0
2006-10-11 15:45:00,26.78,26.79,26.71,26.71,183800.0,18.3243,18.3311,18.2764,18.2764,183800.0
2006-10-11 15:50:00,26.71,26.75,26.7,26.74,261400.0,18.2764,18.3038,18.2696,18.2969,261400.0
2006-10-11 15:55:00,26.74,26.81,26.73,26.75,287800.0,18.2969,18.3448,18.2901,18.3038,287800.0
2006-10-12 09:30:00,26.66,26.8,26.47,26.52,244600.0,18.3458,18.4422,18.2151,18.2495,244600.0
2006-10-12 09:35:00,26.53,26.69,26.52,26.61,131200.0,18.2564,18.3665,18.2495,18.3114,131200.0
2006-10-12 09:40:00,26.61,26.7,26.5,26.7,112600.0,18.3114,18.3734,18.2357,18.3734,112600.0
2006-10-12 09:45:00,26.67,26.68,26.54,26.6,307000.0,18.3527,18.3596,18.2633,18.3046,307000.0
2006-10-12 09:50:00,26.58,26.62,26.47,26.5,169000.0,18.2908,18.3183,18.2151,18.2357,169000.0
2006-10-12 09:55:00,26.48,26.61,26.47,26.55,120600.0,18.222,18.3114,18.2151,18.2701,120600.0
2006-10-12 10:00:00,26.5,26.58,26.47,26.56,158400.0,18.2357,18.2908,18.2151,18.277,158400.0
2006-10-12 10:05:00,26.56,26.63,26.5,26.55,84200.0,18.277,18.3252,18.2357,18.2701,84200.0
2006-10-12 10:10:00,26.55,26.63,26.53,26.63,124200.0,18.2701,18.3252,18.2564,18.3252,124200.0
2006-10-12 10:15:00,26.64,26.7,26.59,26.61,150000.0,18.3321,18.3734,18.2977,18.3114,150000.0
2006-10-12 10:20:00,26.61,26.69,26.6,26.67,99400.0,18.3114,18.3665,18.3046,18.3527,99400.0
2006-10-12 10:25:00,26.67,26.73,26.66,26.72,69400.0,18.3527,18.394,18.3458,18.3871,69400.0
2006-10-12 10:30:00,26.73,26.85,26.73,26.83,196400.0,18.394,18.4766,18.394,18.4628,196400.0
2006-10-12 10:35:00,26.86,26.93,26.84,26.9,158400.0,18.4835,18.5316,18.4697,18.511,158400.0
2006-10-12 10:40:00,26.9,26.92,26.81,26.86,171000.0,18.511,18.5248,18.4491,18.4835,171000.0
2006-10-12 10:45:00,26.86,26.9,26.85,26.89,51800.0,18.4835,18.511,18.4766,18.5041,51800.0
2006-10-12 10:50:00,26.89,27.03,26.88,26.97,177200.0,18.5041,18.6005,18.4972,18.5592,177200.0
2006-10-12 10:55:00,26.96,27.02,26.91,26.94,98600.0,18.5523,18.5936,18.5179,18.5385,98600.0
2006-10-12 11:00:00,26.93,26.98,26.93,26.98,34200.0,18.5316,18.5661,18.5316,18.5661,34200.0
2006-10-12 11:05:00,26.98,27.05,26.96,26.98,90000.0,18.5661,18.6142,18.5523,18.5661,90000.0
2006-10-12 11:10:00,26.98,27.1,26.98,27.09,74600.0,18.5661,18.6486,18.5661,18.6417,74600.0
2006-10-12 11:15:00,27.1,27.14,27.08,27.09,44200.0,18.6486,18.6762,18.6349,18.6417,44200.0
2006-10-12 11:20:00,27.1,27.18,27.1,27.18,83800.0,18.6486,18.7037,18.6486,18.7037,83800.0
2006-10-12 11:25:00,27.16,27.16,27.09,27.11,56000.0,18.6899,18.6899,18.6417,18.6555,56000.0
2006-10-12 11:30:00,27.11,27.13,27.09,27.1,54000.0,18.6555,18.6693,18.6417,18.6486,54000.0
2006-10-12 11:35:00,27.1,27.13,27.08,27.08,59000.0,18.6486,18.6693,18.6349,18.6349,59000.0
2006-10-12 11:40:00,27.08,27.09,27.06,27.09,67400.0,18.6349,18.6417,18.6211,18.6417,67400.0
2006-10-12 11:45:00,27.08,27.08,26.97,27.02,91600.0,18.6349,18.6349,18.5592,18.5936,91600.0
2006-10-12 11:50:00,27.03,27.04,27.0,27.03,34200.0,18.6005,18.6073,18.5798,18.6005,34200.0
2006-10-12 11:55:00,27.03,27.03,26.97,26.98,57400.0,18.6005,18.6005,18.5592,18.5661,57400.0
2006-10-12 12:00:00,26.98,27.03,26.91,26.94,54200.0,18.5661,18.6005,18.5179,18.5385,54200.0
2006-10-12 12:05:00,26.93,26.95,26.92,26.92,43000.0,18.5316,18.5454,18.5248,18.5248,43000.0
2006-10-12 12:10:00,26.93,26.93,26.89,26.89,55200.0,18.5316,18.5316,18.5041,18.5041,55200.0
2006-10-12 12:15:00,26.89,26.91,26.89,26.89,40000.0,18.5041,18.5179,18.5041,18.5041,40000.0
2006-10-12 12:20:00,26.89,26.97,26.84,26.93,62000.0,18.5041,18.5592,18.4697,18.5316,62000.0
2006-10-12 12:25:00,26.96,26.98,26.93,26.96,29400.0,18.5523,18.5661,18.5316,18.5523,29400.0
2006-10-12 12:30:00,26.96,26.98,26.95,26.95,45800.0,18.5523,18.5661,18.5454,18.5454,45800.0
2006-10-12 12:35:00,26.95,26.96,26.91,26.92,46200.0,18.5454,18.5523,18.5179,18.5248,46200.0
2006-10-12 12:40:00,26.91,26.96,26.91,26.94,38200.0,18.5179,18.5523,18.5179,18.5385,38200.0
2006-10-12 12:45:00,26.95,27.0,26.93,26.97,42400.0,18.5454,18.5798,18.5316,18.5592,42400.0
2006-10-12 12:50:00,26.98,27.09,26.97,27.08,63000.0,18.5661,18.6417,18.5592,18.6349,63000.0
2006-10-12 12:55:00,27.09,27.09,27.06,27.06,41600.0,18.6417,18.6417,18.6211,18.6211,41600.0
2006-10-12 13:00:00,27.07,27.1,27.06,27.1,37200.0,18.628,18.6486,18.6211,18.6486,37200.0
2006-10-12 13:05:00,27.1,27.12,27.08,27.11,44000.0,18.6486,18.6624,18.6349,18.6555,44000.0
2006-10-12 13:10:00,27.1,27.11,27.07,27.08,28800.0,18.6486,18.6555,18.628,18.6349,28800.0
2006-10-12 13:15:00,27.08,27.08,27.0,27.0,54800.0,18.6349,18.6349,18.5798,18.5798,54800.0
2006-10-12 13:20:00,27.0,27.07,26.98,27.02,64800.0,18.5798,18.628,18.5661,18.5936,64800.0
2006-10-12 13:25:00,27.0,27.02,26.94,27.0,36000.0,18.5798,18.5936,18.5385,18.5798,36000.0
2006-10-12 13:30:00,27.01,27.06,27.0,27.0,44000.0,18.5867,18.6211,18.5798,18.5798,44000.0
2006-10-12 13:35:00,27.0,27.02,26.98,27.0,36800.0,18.5798,18.5936,18.5661,18.5798,36800.0
2006-10-12 13:40:00,27.0,27.06,26.98,27.06,35400.0,18.5798,18.6211,18.5661,18.6211,35400.0
2006-10-12 13:45:00,27.06,27.07,27.05,27.06,39400.0,18.6211,18.628,18.6142,18.6211,39400.0
2006-10-12 13:50:00,27.06,27.1,27.04,27.1,63200.0,18.6211,18.6486,18.6073,18.6486,63200.0
2006-10-12 13:55:00,27.09,27.1,27.06,27.06,31200.0,18.6417,18.6486,18.6211,18.6211,31200.0
2006-10-12 14:00:00,27.06,27.1,27.03,27.09,38200.0,18.6211,18.6486,18.6005,18.6417,38200.0
2006-10-12 14:05:00,27.09,27.1,27.07,27.1,36400.0,18.6417,18.6486,18.628,18.6486,36400.0
2006-10-12 14:10:00,27.1,27.12,27.09,27.11,44600.0,18.6486,18.6624,18.6417,18.6555,44600.0
2006-10-12 14:15:00,27.11,27.13,27.06,27.09,45400.0,18.6555,18.6693,18.6211,18.6417,45400.0
2006-10-12 14:20:00,27.08,27.13,27.07,27.11,31000.0,18.6349,18.6693,18.628,18.6555,31000.0
2006-10-12 14:25:00,27.11,27.13,27.06,27.09,34000.0,18.6555,18.6693,18.6211,18.6417,34000.0
2006-10-12 14:30:00,27.09,27.15,27.09,27.15,49200.0,18.6417,18.683,18.6417,18.683,49200.0
2006-10-12 14:35:00,27.17,27.21,27.16,27.19,63800.0,18.6968,18.7243,18.6899,18.7106,63800.0
2006-10-12 14:40:00,27.19,27.24,27.17,27.18,56800.0,18.7106,18.745,18.6968,18.7037,56800.0
2006-10-12 14:45:00,27.19,27.23,27.18,27.22,56600.0,18.7106,18.7381,18.7037,18.7312,56600.0
2006-10-12 14:50:00,27.24,27.39,27.24,27.33,188000.0,18.745,18.8482,18.745,18.8069,188000.0
2006-10-12 14:55:00,27.32,27.38,27.32,27.38,115000.0,18.8,18.8413,18.8,18.8413,115000.0
2006-10-12 15:00:00,27.38,27.38,27.32,27.37,89800.0,18.8413,18.8413,18.8,18.8344,89800.0
2006-10-12 15:05:00,27.38,27.4,27.34,27.36,63200.0,18.8413,18.8551,18.8138,18.8275,63200.0
2006-10-12 15:10:00,27.36,27.4,27.36,27.4,69800.0,18.8275,18.8551,18.8275,18.8551,69800.0
2006-10-12 15:15:00,27.4,27.48,27.4,27.48,141400.0,18.8551,18.9101,18.8551,18.9101,141400.0
2006-10-12 15:20:00,27.47,27.49,27.46,27.47,104200.0,18.9032,18.917,18.8964,18.9032,104200.0
2006-10-12 15:25:00,27.47,27.5,27.47,27.49,155600.0,18.9032,18.9239,18.9032,18.917,155600.0
2006-10-12 15:30:00,27.49,27.5,27.45,27.47,153600.0,18.917,18.9239,18.8895,18.9032,153600.0
2006-10-12 15:35:00,27.47,27.48,27.43,27.47,129800.0,18.9032,18.9101,18.8757,18.9032,129800.0
2006-10-12 15:40:00,27.47,27.48,27.42,27.43,125000.0,18.9032,18.9101,18.8688,18.8757,125000.0
2006-10-12 15:45:00,27.43,27.48,27.43,27.45,143200.0,18.8757,18.9101,18.8757,18.8895,143200.0
2006-10-12 15:50:00,27.45,27.46,27.42,27.46,151200.0,18.8895,18.8964,18.8688,18.8964,151200.0
2006-10-12 15:55:00,27.45,27.5,27.45,27.48,218400.0,18.8895,18.9239,18.8895,18.9101,218400.0
2006-10-13 09:30:00,27.68,27.75,27.54,27.61,231400.0,19.0477,19.0959,18.9514,18.9996,231400.0
2006-10-13 09:35:00,27.61,27.81,27.61,27.81,208400.0,18.9996,19.1372,18.9996,19.1372,208400.0
2006-10-13 09:40:00,27.84,27.95,27.81,27.85,230200.0,19.1579,19.2335,19.1372,19.1647,230200.0
2006-10-13 09:45:00,27.84,28.03,27.84,28.0,336800.0,19.1579,19.2886,19.1579,19.268,336800.0
2006-10-13 09:50:00,28.0,28.03,27.91,28.02,246800.0,19.268,19.2886,19.206,19.2817,246800.0
2006-10-13 09:55:00,28.0,28.02,27.92,27.92,256800.0,19.268,19.2817,19.2129,19.2129,256800.0
2006-10-13 10:00:00,27.93,27.93,27.78,27.84,98400.0,19.2198,19.2198,19.1166,19.1579,98400.0
2006-10-13 10:05:00,27.82,27.9,27.76,27.82,135400.0,19.1441,19.1991,19.1028,19.1441,135400.0
2006-10-13 10:10:00,27.84,27.92,27.83,27.91,163200.0,19.1579,19.2129,19.151,19.206,163200.0
2006-10-13 10:15:00,27.91,27.96,27.85,27.88,166000.0,19.206,19.2404,19.1647,19.1854,166000.0
2006-10-13 10:20:00,27.88,28.0,27.87,27.92,171600.0,19.1854,19.268,19.1785,19.2129,171600.0
2006-10-13 10:25:00,27.93,27.97,27.83,27.9,105800.0,19.2198,19.2473,19.151,19.1991,105800.0
2006-10-13 10:30:00,27.9,27.93,27.84,27.87,74000.0,19.1991,19.2198,19.1579,19.1785,74000.0
2006-10-13 10:35:00,27.87,27.92,27.83,27.87,126400.0,19.1785,19.2129,19.151,19.1785,126400.0
2006-10-13 10:40:00,27.86,27.93,27.86,27.89,76800.0,19.1716,19.2198,19.1716,19.1923,76800.0
2006-10-13 10:45:00,27.91,27.95,27.88,27.92,50600.0,19.206,19.2335,19.1854,19.2129,50600.0
2006-10-13 10:50:00,27.92,27.99,27.92,27.98,53000.0,19.2129,19.2611,19.2129,19.2542,53000.0
2006-10-13 10:55:00,27.98,28.0,27.94,27.98,66400.0,19.2542,19.268,19.2267,19.2542,66400.0
2006-10-13 11:00:00,27.98,28.0,27.93,27.96,62800.0,19.2542,19.268,19.2198,19.2404,62800.0
2006-10-13 11:05:00,27.96,27.99,27.95,27.98,54400.0,19.2404,19.2611,19.2335,19.2542,54400.0
2006-10-13 11:10:00,27.98,28.03,27.93,27.94,131400.0,19.2542,19.2886,19.2198,19.2267,131400.0
2006-10-13 11:15:00,27.95,27.97,27.86,27.86,83200.0,19.2335,19.2473,19.1716,19.1716,83200.0
2006-10-13 11:20:00,27.85,27.92,27.83,27.88,71000.0,19.1647,19.2129,19.151,19.1854,71000.0
2006-10-13 11:25:00,27.89,27.93,27.87,27.9,64000.0,19.1923,19.2198,19.1785,19.1991,64000.0
2006-10-13 11:30:00,27.9,27.96,27.87,27.96,62200.0,19.1991,19.2404,19.1785,19.2404,62200.0
2006-10-13 11:35:00,27.97,27.98,27.9,27.93,60800.0,19.2473,19.2542,19.1991,19.2198,60800.0
2006-10-13 11:40:00,27.92,27.98,27.92,27.97,43400.0,19.2129,19.2542,19.2129,19.2473,43400.0
2006-10-13 11:45:00,27.98,27.98,27.95,27.96,43000.0,19.2542,19.2542,19.2335,19.2404,43000.0
2006-10-13 11:50:00,27.96,28.0,27.95,27.97,120400.0,19.2404,19.268,19.2335,19.2473,120400.0
2006-10-13 11:55:00,27.96,28.0,27.96,27.98,44800.0,19.2404,19.268,19.2404,19.2542,44800.0
2006-10-13 12:00:00,27.98,28.0,27.98,27.99,24400.0,19.2542,19.268,19.2542,19.2611,24400.0
2006-10-13 12:05:00,27.99,28.1,27.98,28.09,125800.0,19.2611,19.3368,19.2542,19.3299,125800.0
2006-10-13 12:10:00,28.09,28.22,28.09,28.14,231400.0,19.3299,19.4193,19.3299,19.3643,231400.0
2006-10-13 12:15:00,28.13,28.21,28.1,28.18,93000.0,19.3574,19.4125,19.3368,19.3918,93000.0
2006-10-13 12:20:00,28.18,28.25,28.15,28.16,76200.0,19.3918,19.44,19.3712,19.3781,76200.0
2006-10-13 12:25:00,28.16,28.16,28.05,28.09,46000.0,19.3781,19.3781,19.3024,19.3299,46000.0
2006-10-13 12:30:00,28.1,28.14,28.08,28.1,30200.0,19.3368,19.3643,19.323,19.3368,30200.0
2006-10-13 12:35:00,28.09,28.12,28.05,28.07,35600.0,19.3299,19.3505,19.3024,19.3161,35600.0
2006-10-13 12:40:00,28.08,28.08,28.0,28.02,97800.0,19.323,19.323,19.268,19.2817,97800.0
2006-10-13 12:45:00,28.02,28.07,28.02,28.05,53200.0,19.2817,19.3161,19.2817,19.3024,53200.0
2006-10-13 12:50:00,28.06,28.06,28.01,28.05,38400.0,19.3092,19.3092,19.2748,19.3024,38400.0
2006-10-13 12:55:00,28.05,28.1,28.01,28.03,104000.0,19.3024,19.3368,19.2748,19.2886,104000.0
2006-10-13 13:00:00,28.03,28.12,28.01,28.1,56000.0,19.2886,19.3505,19.2748,19.3368,56000.0
2006-10-13 13:05:00,28.1,28.11,28.06,28.1,45600.0,19.3368,19.3437,19.3092,19.3368,45600.0
2006-10-13 13:10:00,28.1,28.16,28.1,28.11,32800.0,19.3368,19.3781,19.3368,19.3437,32800.0
2006-10-13 13:15:00,28.12,28.14,28.1,28.1,26000.0,19.3505,19.3643,19.3368,19.3368,26000.0
2006-10-13 13:20:00,28.09,28.1,28.05,28.1,37000.0,19.3299,19.3368,19.3024,19.3368,37000.0
2006-10-13 13:25:00,28.1,28.11,28.07,28.09,28600.0,19.3368,19.3437,19.3161,19.3299,28600.0
2006-10-13 13:30:00,28.09,28.11,28.06,28.11,24600.0,19.3299,19.3437,19.3092,19.3437,24600.0
2006-10-13 13:35:00,28.1,28.12,28.09,28.11,48000.0,19.3368,19.3505,19.3299,19.3437,48000.0
2006-10-13 13:40:00,28.12,28.2,28.11,28.17,47200.0,19.3505,19.4056,19.3437,19.3849,47200.0
2006-10-13 13:45:00,28.16,28.25,28.16,28.25,57400.0,19.3781,19.44,19.3781,19.44,57400.0
2006-10-13 13:50:00,28.25,28.27,28.22,28.23,151400.0,19.44,19.4538,19.4193,19.4262,151400.0
2006-10-13 13:55:00,28.23,28.24,28.18,28.18,91000.0,19.4262,19.4331,19.3918,19.3918,91000.0
2006-10-13 14:00:00,28.18,28.18,28.16,28.17,55200.0,19.3918,19.3918,19.3781,19.3849,55200.0
2006-10-13 14:05:00,28.17,28.19,28.11,28.12,63200.0,19.3849,19.3987,19.3437,19.3505,63200.0
2006-10-13 14:10:00,28.11,28.13,28.09,28.11,52800.0,19.3437,19.3574,19.3299,19.3437,52800.0
2006-10-13 14:15:00,28.11,28.18,28.1,28.15,92000.0,19.3437,19.3918,19.3368,19.3712,92000.0
2006-10-13 14:20:00,28.14,28.16,28.13,28.14,33800.0,19.3643,19.3781,19.3574,19.3643,33800.0
2006-10-13 14:25:00,28.14,28.14,28.11,28.12,52000.0,19.3643,19.3643,19.3437,19.3505,52000.0
2006-10-13 14:30:00,28.12,28.14,28.08,28.08,87000.0,19.3505,19.3643,19.323,19.323,87000.0
2006-10-13 14:35:00,28.08,28.09,28.04,28.06,115800.0,19.323,19.3299,19.2955,19.3092,115800.0
2006-10-13 14:40:00,28.06,28.06,27.99,28.02,98600.0,19.3092,19.3092,19.2611,19.2817,98600.0
2006-10-13 14:45:00,28.03,28.04,27.98,28.01,198200.0,19.2886,19.2955,19.2542,19.2748,198200.0
2006-10-13 14:50:00,28.01,28.04,28.0,28.04,43200.0,19.2748,19.2955,19.268,19.2955,43200.0
2006-10-13 14:55:00,28.05,28.05,28.0,28.0,70600.0,19.3024,19.3024,19.268,19.268,70600.0
2006-10-13 15:00:00,28.0,28.03,27.99,28.0,72400.0,19.268,19.2886,19.2611,19.268,72400.0
2006-10-13 15:05:00,28.0,28.04,28.0,28.04,59400.0,19.268,19.2955,19.268,19.2955,59400.0
2006-10-13 15:10:00,28.03,28.04,28.0,28.01,39400.0,19.2886,19.2955,19.268,19.2748,39400.0
2006-10-13 15:15:00,28.01,28.07,28.0,28.02,76600.0,19.2748,19.3161,19.268,19.2817,76600.0
2006-10-13 15:20:00,28.02,28.11,28.02,28.11,53400.0,19.2817,19.3437,19.2817,19.3437,53400.0
2006-10-13 15:25:00,28.11,28.11,28.08,28.09,69200.0,19.3437,19.3437,19.323,19.3299,69200.0
2006-10-13 15:30:00,28.09,28.11,28.06,28.09,54400.0,19.3299,19.3437,19.3092,19.3299,54400.0
2006-10-13 15:35:00,28.09,28.11,28.08,28.11,68200.0,19.3299,19.3437,19.323,19.3437,68200.0
2006-10-13 15:40:00,28.11,28.12,28.08,28.09,104000.0,19.3437,19.3505,19.323,19.3299,104000.0
2006-10-13 15:45:00,28.09,28.18,28.09,28.17,127000.0,19.3299,19.3918,19.3299,19.3849,127000.0
2006-10-13 15:50:00,28.17,28.26,28.17,28.25,175200.0,19.3849,19.4469,19.3849,19.44,175200.0
2006-10-13 15:55:00,28.25,28.27,28.18,28.22,240400.0,19.44,19.4538,19.3918,19.4193,240400.0
2006-10-16 09:30:00,28.45,28.6,28.4,28.48,220600.0,19.5776,19.6808,19.5432,19.5983,220600.0
2006-10-16 09:35:00,28.47,28.6,28.45,28.5,111200.0,19.5914,19.6808,19.5776,19.612,111200.0
2006-10-16 09:40:00,28.51,28.52,28.29,28.3,129600.0,19.6189,19.6258,19.4675,19.4744,129600.0
2006-10-16 09:45:00,28.3,28.48,28.28,28.35,117200.0,19.4744,19.5983,19.4606,19.5088,117200.0
2006-10-16 09:50:00,28.36,28.48,28.27,28.3,94800.0,19.5157,19.5983,19.4538,19.4744,94800.0
2006-10-16 09:55:00,28.28,28.5,28.28,28.49,130400.0,19.4606,19.612,19.4606,19.6051,130400.0
2006-10-16 10:00:00,28.48,28.5,28.36,28.45,95800.0,19.5983,19.612,19.5157,19.5776,95800.0
2006-10-16 10:05:00,28.45,28.55,28.44,28.47,125600.0,19.5776,19.6464,19.5707,19.5914,125600.0
2006-10-16 10:10:00,28.47,28.63,28.47,28.62,125000.0,19.5914,19.7015,19.5914,19.6946,125000.0
2006-10-16 10:15:00,28.61,28.67,28.58,28.63,170600.0,19.6877,19.729,19.6671,19.7015,170600.0
2006-10-16 10:20:00,28.63,28.63,28.49,28.52,88400.0,19.7015,19.7015,19.6051,19.6258,88400.0
2006-10-16 10:25:00,28.52,28.56,28.46,28.5,158000.0,19.6258,19.6533,19.5845,19.612,158000.0
2006-10-16 10:30:00,28.5,28.61,28.5,28.58,97600.0,19.612,19.6877,19.612,19.6671,97600.0
2006-10-16 10:35:00,28.58,28.59,28.49,28.5,78200.0,19.6671,19.674,19.6051,19.612,78200.0
2006-10-16 10:40:00,28.5,28.5,28.43,28.49,146600.0,19.612,19.612,19.5639,19.6051,146600.0
2006-10-16 10:45:00,28.49,28.52,28.47,28.47,107400.0,19.6051,19.6258,19.5914,19.5914,107400.0
2006-10-16 10:50:00,28.47,28.49,28.44,28.49,117200.0,19.5914,19.6051,19.5707,19.6051,117200.0
2006-10-16 10:55:00,28.5,28.51,28.47,28.49,127000.0,19.612,19.6189,19.5914,19.6051,127000.0
2006-10-16 11:00:00,28.49,28.55,28.48,28.55,131800.0,19.6051,19.6464,19.5983,19.6464,131800.0
2006-10-16 11:05:00,28.55,28.59,28.49,28.49,119600.0,19.6464,19.674,19.6051,19.6051,119600.0
2006-10-16 11:10:00,28.49,28.56,28.49,28.56,76000.0,19.6051,19.6533,19.6051,19.6533,76000.0
2006-10-16 11:15:00,28.57,28.58,28.49,28.49,57400.0,19.6602,19.6671,19.6051,19.6051,57400.0
2006-10-16 11:20:00,28.49,28.49,28.39,28.43,180000.0,19.6051,19.6051,19.5363,19.5639,180000.0
2006-10-16 11:25:00,28.45,28.45,28.4,28.43,93800.0,19.5776,19.5776,19.5432,19.5639,93800.0
2006-10-16 11:30:00,28.44,28.44,28.4,28.41,60800.0,19.5707,19.5707,19.5432,19.5501,60800.0
2006-10-16 11:35:00,28.41,28.42,28.35,28.37,90000.0,19.5501,19.557,19.5088,19.5226,90000.0
2006-10-16 11:40:00,28.37,28.39,28.34,28.36,78800.0,19.5226,19.5363,19.5019,19.5157,78800.0
2006-10-16 11:45:00,28.36,28.44,28.34,28.44,72000.0,19.5157,19.5707,19.5019,19.5707,72000.0
2006-10-16 11:50:00,28.44,28.44,28.38,28.38,57600.0,19.5707,19.5707,19.5294,19.5294,57600.0
2006-10-16 11:55:00,28.38,28.42,28.36,28.39,46000.0,19.5294,19.557,19.5157,19.5363,46000.0
2006-10-16 12:00:00,28.4,28.4,28.36,28.36,33000.0,19.5432,19.5432,19.5157,19.5157,33000.0
2006-10-16 12:05:00,28.36,28.41,28.36,28.4,85800.0,19.5157,19.5501,19.5157,19.5432,85800.0
2006-10-16 12:10:00,28.39,28.45,28.39,28.43,91600.0,19.5363,19.5776,19.5363,19.5639,91600.0
2006-10-16 12:15:00,28.43,28.51,28.43,28.51,58000.0,19.5639,19.6189,19.5639,19.6189,58000.0
2006-10-16 12:20:00,28.5,28.54,28.5,28.54,66200.0,19.612,19.6396,19.612,19.6396,66200.0
2006-10-16 12:25:00,28.54,28.61,28.54,28.59,69000.0,19.6396,19.6877,19.6396,19.674,69000.0
2006-10-16 12:30:00,28.59,28.63,28.59,28.61,81200.0,19.674,19.7015,19.674,19.6877,81200.0
2006-10-16 12:35:00,28.61,28.74,28.61,28.73,145800.0,19.6877,19.7772,19.6877,19.7703,145800.0
2006-10-16 12:40:00,28.74,28.85,28.72,28.83,104800.0,19.7772,19.8529,19.7634,19.8391,104800.0
2006-10-16 12:45:00,28.84,28.89,28.83,28.86,144200.0,19.846,19.8804,19.8391,19.8598,144200.0
2006-10-16 12:50:00,28.87,28.89,28.82,28.83,90600.0,19.8666,19.8804,19.8322,19.8391,90600.0
2006-10-16 12:55:00,28.83,28.84,28.78,28.83,121200.0,19.8391,19.846,19.8047,19.8391,121200.0
2006-10-16 13:00:00,28.83,28.93,28.8,28.93,68000.0,19.8391,19.9079,19.8185,19.9079,68000.0
2006-10-16 13:05:00,28.93,28.94,28.91,28.91,91600.0,19.9079,19.9148,19.8942,19.8942,91600.0
2006-10-16 13:10:00,28.91,28.93,28.9,28.92,45200.0,19.8942,19.9079,19.8873,19.901,45200.0
2006-10-16 13:15:00,28.92,28.97,28.91,28.97,111400.0,19.901,19.9355,19.8942,19.9355,111400.0
2006-10-16 13:20:00,28.97,28.97,28.91,28.92,65600.0,19.9355,19.9355,19.8942,19.901,65600.0
2006-10-16 13:25:00,28.93,28.95,28.92,28.95,24000.0,19.9079,19.9217,19.901,19.9217,24000.0
2006-10-16 13:30:00,28.95,28.99,28.95,28.99,50400.0,19.9217,19.9492,19.9217,19.9492,50400.0
2006-10-16 13:35:00,28.99,29.0,28.96,28.97,52000.0,19.9492,19.9561,19.9286,19.9355,52000.0
2006-10-16 13:40:00,28.97,28.99,28.94,28.98,95800.0,19.9355,19.9492,19.9148,19.9423,95800.0
2006-10-16 13:45:00,28.97,28.98,28.96,28.98,71000.0,19.9355,19.9423,19.9286,19.9423,71000.0
2006-10-16 13:50:00,28.98,29.0,28.98,29.0,57800.0,19.9423,19.9561,19.9423,19.9561,57800.0
2006-10-16 13:55:00,28.99,29.01,28.97,28.98,127000.0,19.9492,19.963,19.9355,19.9423,127000.0
2006-10-16 14:00:00,28.98,29.0,28.95,28.95,103800.0,19.9423,19.9561,19.9217,19.9217,103800.0
2006-10-16 14:05:00,28.95,28.99,28.93,28.97,95800.0,19.9217,19.9492,19.9079,19.9355,95800.0
2006-10-16 14:10:00,28.97,29.0,28.93,29.0,142800.0,19.9355,19.9561,19.9079,19.9561,142800.0
2006-10-16 14:15:00,28.99,29.03,28.97,28.98,93200.0,19.9492,19.9767,19.9355,19.9423,93200.0
2006-10-16 14:20:00,28.99,29.02,28.98,29.0,54600.0,19.9492,19.9699,19.9423,19.9561,54600.0
2006-10-16 14:25:00,29.0,29.0,28.93,28.95,60400.0,19.9561,19.9561,19.9079,19.9217,60400.0
2006-10-16 14:30:00,28.93,28.96,28.91,28.91,98000.0,19.9079,19.9286,19.8942,19.8942,98000.0
2006-10-16 14:35:00,28.91,28.96,28.91,28.94,45400.0,19.8942,19.9286,19.8942,19.9148,45400.0
2006-10-16 14:40:00,28.93,28.96,28.89,28.93,43400.0,19.9079,19.9286,19.8804,19.9079,43400.0
2006-10-16 14:45:00,28.93,28.95,28.92,28.94,43800.0,19.9079,19.9217,19.901,19.9148,43800.0
2006-10-16 14:50:00,28.94,28.99,28.94,28.94,41400.0,19.9148,19.9492,19.9148,19.9148,41400.0
2006-10-16 14:55:00,28.95,28.95,28.86,28.93,59200.0,19.9217,19.9217,19.8598,19.9079,59200.0
2006-10-16 15:00:00,28.93,28.96,28.87,28.88,54200.0,19.9079,19.9286,19.8666,19.8735,54200.0
2006-10-16 15:05:00,28.88,28.92,28.82,28.9,101600.0,19.8735,19.901,19.8322,19.8873,101600.0
2006-10-16 15:10:00,28.9,28.95,28.88,28.92,141200.0,19.8873,19.9217,19.8735,19.901,141200.0
2006-10-16 15:15:00,28.92,28.95,28.91,28.93,88800.0,19.901,19.9217,19.8942,19.9079,88800.0
2006-10-16 15:20:00,28.92,28.93,28.83,28.83,117400.0,19.901,19.9079,19.8391,19.8391,117400.0
2006-10-16 15:25:00,28.84,28.91,28.83,28.9,97600.0,19.846,19.8942,19.8391,19.8873,97600.0
2006-10-16 15:30:00,28.89,28.92,28.86,28.88,83400.0,19.8804,19.901,19.8598,19.8735,83400.0
2006-10-16 15:35:00,28.88,28.91,28.86,28.91,80400.0,19.8735,19.8942,19.8598,19.8942,80400.0
2006-10-16 15:40:00,28.91,28.92,28.86,28.88,93800.0,19.8942,19.901,19.8598,19.8735,93800.0
2006-10-16 15:45:00,28.88,28.93,28.87,28.92,96200.0,19.8735,19.9079,19.8666,19.901,96200.0
2006-10-16 15:50:00,28.9,28.91,28.88,28.9,147600.0,19.8873,19.8942,19.8735,19.8873,147600.0
2006-10-16 15:55:00,28.9,28.99,28.9,28.95,182000.0,19.8873,19.9492,19.8873,19.9217,182000.0
2006-10-17 09:30:00,28.65,28.68,28.2,28.35,221000.0,19.7152,19.7359,19.4056,19.5088,221000.0
2006-10-17 09:35:00,28.35,28.6,28.33,28.46,298600.0,19.5088,19.6808,19.495,19.5845,298600.0
2006-10-17 09:40:00,28.46,28.65,28.38,28.49,236200.0,19.5845,19.7152,19.5294,19.6051,236200.0
2006-10-17 09:45:00,28.49,28.54,28.43,28.43,99600.0,19.6051,19.6396,19.5639,19.5639,99600.0
2006-10-17 09:50:00,28.43,28.43,28.17,28.31,356600.0,19.5639,19.5639,19.3849,19.4813,356600.0
2006-10-17 09:55:00,28.3,28.46,28.28,28.41,194200.0,19.4744,19.5845,19.4606,19.5501,194200.0
2006-10-17 10:00:00,28.44,28.48,28.33,28.43,172400.0,19.5707,19.5983,19.495,19.5639,172400.0
2006-10-17 10:05:00,28.43,28.5,28.38,28.47,224000.0,19.5639,19.612,19.5294,19.5914,224000.0
2006-10-17 10:10:00,28.47,28.49,28.31,28.36,126800.0,19.5914,19.6051,19.4813,19.5157,126800.0
2006-10-17 10:15:00,28.36,28.36,28.14,28.23,131000.0,19.5157,19.5157,19.3643,19.4262,131000.0
2006-10-17 10:20:00,28.22,28.28,28.1,28.26,172600.0,19.4193,19.4606,19.3368,19.4469,172600.0
2006-10-17 10:25:00,28.25,28.35,28.2,28.27,95600.0,19.44,19.5088,19.4056,19.4538,95600.0
2006-10-17 10:30:00,28.24,28.25,28.07,28.13,139400.0,19.4331,19.44,19.3161,19.3574,139400.0
2006-10-17 10:35:00,28.12,28.18,28.05,28.13,110400.0,19.3505,19.3918,19.3024,19.3574,110400.0
2006-10-17 10:40:00,28.14,28.21,28.1,28.14,259400.0,19.3643,19.4125,19.3368,19.3643,259400.0
2006-10-17 10:45:00,28.15,28.24,28.09,28.1,134400.0,19.3712,19.4331,19.3299,19.3368,134400.0
2006-10-17 10:50:00,28.1,28.17,27.93,27.98,331600.0,19.3368,19.3849,19.2198,19.2542,331600.0
2006-10-17 10:55:00,28.0,28.13,27.96,28.13,168800.0,19.268,19.3574,19.2404,19.3574,168800.0
2006-10-17 11:00:00,28.11,28.17,28.03,28.09,86400.0,19.3437,19.3849,19.2886,19.3299,86400.0
2006-10-17 11:05:00,28.1,28.14,28.01,28.07,157400.0,19.3368,19.3643,19.2748,19.3161,157400.0
2006-10-17 11:10:00,28.08,28.09,27.99,28.08,133600.0,19.323,19.3299,19.2611,19.323,133600.0
2006-10-17 11:15:00,28.08,28.08,28.0,28.05,60000.0,19.323,19.323,19.268,19.3024,60000.0
2006-10-17 11:20:00,28.04,28.07,28.0,28.02,96200.0,19.2955,19.3161,19.268,19.2817,96200.0
2006-10-17 11:25:00,28.02,28.03,27.94,27.99,134600.0,19.2817,19.2886,19.2267,19.2611,134600.0
2006-10-17 11:30:00,28.0,28.11,27.95,28.07,111800.0,19.268,19.3437,19.2335,19.3161,111800.0
2006-10-17 11:35:00,28.07,28.09,28.0,28.04,87200.0,19.3161,19.3299,19.268,19.2955,87200.0
2006-10-17 11:40:00,28.04,28.1,28.0,28.08,87200.0,19.2955,19.3368,19.268,19.323,87200.0
2006-10-17 11:45:00,28.07,28.28,28.07,28.17,230800.0,19.3161,19.4606,19.3161,19.3849,230800.0
2006-10-17 11:50:00,28.17,28.22,28.11,28.19,102200.0,19.3849,19.4193,19.3437,19.3987,102200.0
2006-10-17 11:55:00,28.19,28.2,28.14,28.18,130000.0,19.3987,19.4056,19.3643,19.3918,130000.0
2006-10-17 12:00:00,28.18,28.18,28.0,28.01,119400.0,19.3918,19.3918,19.268,19.2748,119400.0
2006-10-17 12:05:00,28.0,28.12,28.0,28.07,152600.0,19.268,19.3505,19.268,19.3161,152600.0
2006-10-17 12:10:00,28.05,28.11,28.02,28.1,48600.0,19.3024,19.3437,19.2817,19.3368,48600.0
2006-10-17 12:15:00,28.11,28.2,28.06,28.15,64200.0,19.3437,19.4056,19.3092,19.3712,64200.0
2006-10-17 12:20:00,28.16,28.23,28.16,28.2,55800.0,19.3781,19.4262,19.3781,19.4056,55800.0
2006-10-17 12:25:00,28.22,28.3,28.21,28.27,95600.0,19.4193,19.4744,19.4125,19.4538,95600.0
2006-10-17 12:30:00,28.27,28.28,28.21,28.28,46400.0,19.4538,19.4606,19.4125,19.4606,46400.0
2006-10-17 12:35:00,28.28,28.33,28.25,28.32,44400.0,19.4606,19.495,19.44,19.4882,44400.0
2006-10-17 12:40:00,28.32,28.35,28.32,28.34,30200.0,19.4882,19.5088,19.4882,19.5019,30200.0
2006-10-17 12:45:00,28.34,28.38,28.3,28.3,37200.0,19.5019,19.5294,19.4744,19.4744,37200.0
2006-10-17 12:50:00,28.31,28.41,28.27,28.38,48200.0,19.4813,19.5501,19.4538,19.5294,48200.0
2006-10-17 12:55:00,28.36,28.48,28.27,28.46,121000.0,19.5157,19.5983,19.4538,19.5845,121000.0
2006-10-17 13:00:00,28.47,28.56,28.38,28.44,237400.0,19.5914,19.6533,19.5294,19.5707,237400.0
2006-10-17 13:05:00,28.45,28.63,28.45,28.59,180000.0,19.5776,19.7015,19.5776,19.674,180000.0
2006-10-17 13:10:00,28.61,28.66,28.58,28.6,138000.0,19.6877,19.7221,19.6671,19.6808,138000.0
2006-10-17 13:15:00,28.6,28.81,28.58,28.75,262600.0,19.6808,19.8253,19.6671,19.7841,262600.0
2006-10-17 13:20:00,28.75,28.75,28.61,28.67,137400.0,19.7841,19.7841,19.6877,19.729,137400.0
2006-10-17 13:25:00,28.67,28.68,28.59,28.61,56400.0,19.729,19.7359,19.674,19.6877,56400.0
2006-10-17 13:30:00,28.63,28.73,28.63,28.73,66200.0,19.7015,19.7703,19.7015,19.7703,66200.0
2006-10-17 13:35:00,28.73,28.75,28.56,28.59,193000.0,19.7703,19.7841,19.6533,19.674,193000.0
2006-10-17 13:40:00,28.58,28.72,28.53,28.62,68800.0,19.6671,19.7634,19.6327,19.6946,68800.0
2006-10-17 13:45:00,28.64,28.71,28.63,28.67,45000.0,19.7084,19.7565,19.7015,19.729,45000.0
2006-10-17 13:50:00,28.67,28.77,28.64,28.77,106200.0,19.729,19.7978,19.7084,19.7978,106200.0
2006-10-17 13:55:00,28.74,28.78,28.7,28.7,72200.0,19.7772,19.8047,19.7497,19.7497,72200.0
2006-10-17 14:00:00,28.67,28.75,28.66,28.75,63000.0,19.729,19.7841,19.7221,19.7841,63000.0
2006-10-17 14:05:00,28.75,28.77,28.63,28.66,64600.0,19.7841,19.7978,19.7015,19.7221,64600.0
2006-10-17 14:10:00,28.68,28.7,28.61,28.63,47200.0,19.7359,19.7497,19.6877,19.7015,47200.0
2006-10-17 14:15:00,28.63,28.68,28.63,28.67,23600.0,19.7015,19.7359,19.7015,19.729,23600.0
2006-10-17 14:20:00,28.67,28.67,28.64,28.65,25600.0,19.729,19.729,19.7084,19.7152,25600.0
2006-10-17 14:25:00,28.65,28.68,28.58,28.61,63400.0,19.7152,19.7359,19.6671,19.6877,63400.0
2006-10-17 14:30:00,28.62,28.68,28.62,28.68,41800.0,19.6946,19.7359,19.6946,19.7359,41800.0
2006-10-17 14:35:00,28.68,28.73,28.62,28.72,75200.0,19.7359,19.7703,19.6946,19.7634,75200.0
2006-10-17 14:40:00,28.72,28.78,28.65,28.68,63200.0,19.7634,19.8047,19.7152,19.7359,63200.0
2006-10-17 14:45:00,28.67,28.77,28.67,28.7,44800.0,19.729,19.7978,19.729,19.7497,44800.0
2006-10-17 14:50:00,28.71,28.75,28.64,28.72,46400.0,19.7565,19.7841,19.7084,19.7634,46400.0
2006-10-17 14:55:00,28.73,28.75,28.68,28.69,51000.0,19.7703,19.7841,19.7359,19.7428,51000.0
2006-10-17 15:00:00,28.7,28.75,28.7,28.73,67600.0,19.7497,19.7841,19.7497,19.7703,67600.0
2006-10-17 15:05:00,28.73,28.87,28.71,28.86,148600.0,19.7703,19.8666,19.7565,19.8598,148600.0
2006-10-17 15:10:00,28.86,28.86,28.75,28.82,82600.0,19.8598,19.8598,19.7841,19.8322,82600.0
2006-10-17 15:15:00,28.82,28.85,28.8,28.8,58400.0,19.8322,19.8529,19.8185,19.8185,58400.0
2006-10-17 15:20:00,28.81,28.82,28.78,28.81,69400.0,19.8253,19.8322,19.8047,19.8253,69400.0
2006-10-17 15:25:00,28.8,28.81,28.78,28.81,56000.0,19.8185,19.8253,19.8047,19.8253,56000.0
2006-10-17 15:30:00,28.8,28.84,28.79,28.81,101200.0,19.8185,19.846,19.8116,19.8253,101200.0
2006-10-17 15:35:00,28.81,28.82,28.77,28.79,108200.0,19.8253,19.8322,19.7978,19.8116,108200.0
2006-10-17 15:40:00,28.79,28.83,28.78,28.78,332600.0,19.8116,19.8391,19.8047,19.8047,332600.0
2006-10-17 15:45:00,28.79,28.83,28.76,28.8,310000.0,19.8116,19.8391,19.7909,19.8185,310000.0
2006-10-17 15:50:00,28.8,28.86,28.75,28.84,105000.0,19.8185,19.8598,19.7841,19.846,105000.0
2006-10-17 15:55:00,28.84,28.95,28.84,28.92,174200.0,19.846,19.9217,19.846,19.901,174200.0
2006-10-18 09:30:00,29.05,29.2,29.03,29.17,215800.0,19.9905,20.0937,19.9767,20.0731,215800.0
2006-10-18 09:35:00,29.18,29.25,29.14,29.21,190600.0,20.08,20.1281,20.0524,20.1006,190600.0
2006-10-18 09:40:00,29.21,29.33,29.21,29.24,191000.0,20.1006,20.1832,20.1006,20.1212,191000.0
2006-10-18 09:45:00,29.25,29.25,29.13,29.17,168800.0,20.1281,20.1281,20.0456,20.0731,168800.0
2006-10-18 09:50:00,29.14,29.2,29.07,29.1,67200.0,20.0524,20.0937,20.0043,20.0249,67200.0
2006-10-18 09:55:00,29.1,29.11,28.96,28.96,176800.0,20.0249,20.0318,19.9286,19.9286,176800.0
2006-10-18 10:00:00,28.96,28.96,28.68,28.73,286600.0,19.9286,19.9286,19.7359,19.7703,286600.0
2006-10-18 10:05:00,28.71,28.73,28.66,28.73,111800.0,19.7565,19.7703,19.7221,19.7703,111800.0
2006-10-18 10:10:00,28.73,28.77,28.57,28.66,236400.0,19.7703,19.7978,19.6602,19.7221,236400.0
2006-10-18 10:15:00,28.64,28.74,28.62,28.66,91000.0,19.7084,19.7772,19.6946,19.7221,91000.0
2006-10-18 10:20:00,28.66,28.67,28.55,28.56,131000.0,19.7221,19.729,19.6464,19.6533,131000.0
2006-10-18 10:25:00,28.56,28.64,28.49,28.61,109800.0,19.6533,19.7084,19.6051,19.6877,109800.0
2006-10-18 10:30:00,28.61,28.78,28.58,28.71,110000.0,19.6877,19.8047,19.6671,19.7565,110000.0
2006-10-18 10:35:00,28.71,28.74,28.61,28.7,102400.0,19.7565,19.7772,19.6877,19.7497,102400.0
2006-10-18 10:40:00,28.7,28.74,28.68,28.68,80200.0,19.7497,19.7772,19.7359,19.7359,80200.0
2006-10-18 10:45:00,28.68,28.68,28.61,28.65,39200.0,19.7359,19.7359,19.6877,19.7152,39200.0
2006-10-18 10:50:00,28.65,28.65,28.61,28.61,42000.0,19.7152,19.7152,19.6877,19.6877,42000.0
2006-10-18 10:55:00,28.61,28.7,28.59,28.67,69200.0,19.6877,19.7497,19.674,19.729,69200.0
2006-10-18 11:00:00,28.66,28.67,28.63,28.65,50600.0,19.7221,19.729,19.7015,19.7152,50600.0
2006-10-18 11:05:00,28.64,28.66,28.63,28.66,77800.0,19.7084,19.7221,19.7015,19.7221,77800.0
2006-10-18 11:10:00,28.66,28.68,28.63,28.64,114000.0,19.7221,19.7359,19.7015,19.7084,114000.0
2006-10-18 11:15:00,28.64,28.64,28.56,28.56,56800.0,19.7084,19.7084,19.6533,19.6533,56800.0
2006-10-18 11:20:00,28.57,28.62,28.53,28.53,196000.0,19.6602,19.6946,19.6327,19.6327,196000.0
2006-10-18 11:25:00,28.53,28.56,28.48,28.53,115200.0,19.6327,19.6533,19.5983,19.6327,115200.0
2006-10-18 11:30:00,28.53,28.55,28.45,28.45,159600.0,19.6327,19.6464,19.5776,19.5776,159600.0
2006-10-18 11:35:00,28.45,28.46,28.39,28.45,81400.0,19.5776,19.5845,19.5363,19.5776,81400.0
2006-10-18 11:40:00,28.45,28.54,28.43,28.52,40800.0,19.5776,19.6396,19.5639,19.6258,40800.0
2006-10-18 11:45:00,28.52,28.54,28.46,28.48,77600.0,19.6258,19.6396,19.5845,19.5983,77600.0
2006-10-18 11:50:00,28.48,28.5,28.45,28.48,56400.0,19.5983,19.612,19.5776,19.5983,56400.0
2006-10-18 11:55:00,28.48,28.54,28.47,28.5,66200.0,19.5983,19.6396,19.5914,19.612,66200.0
2006-10-18 12:00:00,28.5,28.55,28.46,28.52,74400.0,19.612,19.6464,19.5845,19.6258,74400.0
2006-10-18 12:05:00,28.52,28.55,28.49,28.53,64200.0,19.6258,19.6464,19.6051,19.6327,64200.0
2006-10-18 12:10:00,28.53,28.55,28.5,28.51,76200.0,19.6327,19.6464,19.612,19.6189,76200.0
2006-10-18 12:15:00,28.5,28.51,28.49,28.5,24200.0,19.612,19.6189,19.6051,19.612,24200.0
2006-10-18 12:20:00,28.5,28.5,28.38,28.39,79000.0,19.612,19.612,19.5294,19.5363,79000.0
2006-10-18 12:25:00,28.4,28.45,28.38,28.44,38400.0,19.5432,19.5776,19.5294,19.5707,38400.0
2006-10-18 12:30:00,28.43,28.48,28.43,28.48,84600.0,19.5639,19.5983,19.5639,19.5983,84600.0
2006-10-18 12:35:00,28.48,28.53,28.48,28.53,53200.0,19.5983,19.6327,19.5983,19.6327,53200.0
2006-10-18 12:40:00,28.53,28.53,28.43,28.45,52800.0,19.6327,19.6327,19.5639,19.5776,52800.0
2006-10-18 12:45:00,28.45,28.46,28.4,28.4,21800.0,19.5776,19.5845,19.5432,19.5432,21800.0
2006-10-18 12:50:00,28.39,28.39,28.29,28.31,73800.0,19.5363,19.5363,19.4675,19.4813,73800.0
2006-10-18 12:55:00,28.32,28.53,28.29,28.35,135200.0,19.4882,19.6327,19.4675,19.5088,135200.0
2006-10-18 13:00:00,28.33,28.34,28.25,28.28,53800.0,19.495,19.5019,19.44,19.4606,53800.0
2006-10-18 13:05:00,28.26,28.28,28.22,28.23,86200.0,19.4469,19.4606,19.4193,19.4262,86200.0
2006-10-18 13:10:00,28.24,28.25,28.22,28.24,40000.0,19.4331,19.44,19.4193,19.4331,40000.0
2006-10-18 13:15:00,28.23,28.25,28.17,28.18,50600.0,19.4262,19.44,19.3849,19.3918,50600.0
2006-10-18 13:20:00,28.17,28.17,28.09,28.1,61000.0,19.3849,19.3849,19.3299,19.3368,61000.0
2006-10-18 13:25:00,28.09,28.13,28.04,28.07,96000.0,19.3299,19.3574,19.2955,19.3161,96000.0
2006-10-18 13:30:00,28.08,28.08,28.03,28.05,44000.0,19.323,19.323,19.2886,19.3024,44000.0
2006-10-18 13:35:00,28.05,28.15,28.03,28.05,53000.0,19.3024,19.3712,19.2886,19.3024,53000.0
2006-10-18 13:40:00,28.05,28.12,28.04,28.06,61400.0,19.3024,19.3505,19.2955,19.3092,61400.0
2006-10-18 13:45:00,28.06,28.13,28.05,28.1,54000.0,19.3092,19.3574,19.3024,19.3368,54000.0
2006-10-18 13:50:00,28.09,28.11,28.06,28.08,106200.0,19.3299,19.3437,19.3092,19.323,106200.0
2006-10-18 13:55:00,28.09,28.13,28.08,28.11,86400.0,19.3299,19.3574,19.323,19.3437,86400.0
2006-10-18 14:00:00,28.11,28.11,28.04,28.04,82800.0,19.3437,19.3437,19.2955,19.2955,82800.0
2006-10-18 14:05:00,28.04,28.1,28.0,28.08,59400.0,19.2955,19.3368,19.268,19.323,59400.0
2006-10-18 14:10:00,28.08,28.1,28.0,28.06,37800.0,19.323,19.3368,19.268,19.3092,37800.0
2006-10-18 14:15:00,28.05,28.1,28.03,28.08,43600.0,19.3024,19.3368,19.2886,19.323,43600.0
2006-10-18 14:20:00,28.06,28.11,28.04,28.09,113400.0,19.3092,19.3437,19.2955,19.3299,113400.0
2006-10-18 14:25:00,28.09,28.24,28.09,28.14,84000.0,19.3299,19.4331,19.3299,19.3643,84000.0
2006-10-18 14:30:00,28.14,28.24,28.09,28.18,87600.0,19.3643,19.4331,19.3299,19.3918,87600.0
2006-10-18 14:35:00,28.18,28.23,28.12,28.18,59000.0,19.3918,19.4262,19.3505,19.3918,59000.0
2006-10-18 14:40:00,28.17,28.19,28.14,28.18,50800.0,19.3849,19.3987,19.3643,19.3918,50800.0
2006-10-18 14:45:00,28.18,28.24,28.15,28.21,52600.0,19.3918,19.4331,19.3712,19.4125,52600.0
2006-10-18 14:50:00,28.2,28.25,28.18,28.22,50200.0,19.4056,19.44,19.3918,19.4193,50200.0
2006-10-18 14:55:00,28.22,28.27,28.21,28.24,43200.0,19.4193,19.4538,19.4125,19.4331,43200.0
2006-10-18 15:00:00,28.23,28.29,28.21,28.28,54600.0,19.4262,19.4675,19.4125,19.4606,54600.0
2006-10-18 15:05:00,28.28,28.28,28.21,28.23,64400.0,19.4606,19.4606,19.4125,19.4262,64400.0
2006-10-18 15:10:00,28.22,28.3,28.22,28.28,60400.0,19.4193,19.4744,19.4193,19.4606,60400.0
2006-10-18 15:15:00,28.28,28.3,28.18,28.25,51600.0,19.4606,19.4744,19.3918,19.44,51600.0
2006-10-18 15:20:00,28.25,28.28,28.18,28.18,57600.0,19.44,19.4606,19.3918,19.3918,57600.0
2006-10-18 15:25:00,28.16,28.23,28.16,28.18,42200.0,19.3781,19.4262,19.3781,19.3918,42200.0
2006-10-18 15:30:00,28.17,28.18,28.13,28.16,77800.0,19.3849,19.3918,19.3574,19.3781,77800.0
2006-10-18 15:35:00,28.15,28.18,28.05,28.13,177000.0,19.3712,19.3918,19.3024,19.3574,177000.0
2006-10-18 15:40:00,28.13,28.18,28.1,28.18,81000.0,19.3574,19.3918,19.3368,19.3918,81000.0
2006-10-18 15:45:00,28.18,28.23,28.16,28.23,67800.0,19.3918,19.4262,19.3781,19.4262,67800.0
2006-10-18 15:50:00,28.23,28.35,28.23,28.3,147000.0,19.4262,19.5088,19.4262,19.4744,147000.0
2006-10-18 15:55:00,28.3,28.31,28.23,28.23,174400.0,19.4744,19.4813,19.4262,19.4262,174400.0
2006-10-19 09:30:00,28.3,28.71,28.25,28.56,140800.0,19.4744,19.7565,19.44,19.6533,140800.0
2006-10-19 09:35:00,28.58,28.68,28.55,28.64,155200.0,19.6671,19.7359,19.6464,19.7084,155200.0
2006-10-19 09:40:00,28.63,28.67,28.56,28.64,131800.0,19.7015,19.729,19.6533,19.7084,131800.0
2006-10-19 09:45:00,28.63,28.66,28.59,28.65,136800.0,19.7015,19.7221,19.674,19.7152,136800.0
2006-10-19 09:50:00,28.65,28.9,28.65,28.89,191600.0,19.7152,19.8873,19.7152,19.8804,191600.0
2006-10-19 09:55:00,28.88,28.89,28.75,28.77,127000.0,19.8735,19.8804,19.7841,19.7978,127000.0
2006-10-19 10:00:00,28.77,28.77,28.67,28.75,119600.0,19.7978,19.7978,19.729,19.7841,119600.0
2006-10-19 10:05:00,28.74,28.77,28.68,28.73,135800.0,19.7772,19.7978,19.7359,19.7703,135800.0
2006-10-19 10:10:00,28.72,28.73,28.68,28.72,70000.0,19.7634,19.7703,19.7359,19.7634,70000.0
2006-10-19 10:15:00,28.72,28.79,28.72,28.78,77000.0,19.7634,19.8116,19.7634,19.8047,77000.0
2006-10-19 10:20:00,28.78,28.84,28.77,28.82,80600.0,19.8047,19.846,19.7978,19.8322,80600.0
2006-10-19 10:25:00,28.81,28.83,28.75,28.75,66200.0,19.8253,19.8391,19.7841,19.7841,66200.0
2006-10-19 10:30:00,28.76,28.78,28.66,28.71,97600.0,19.7909,19.8047,19.7221,19.7565,97600.0
2006-10-19 10:35:00,28.71,28.73,28.68,28.69,52800.0,19.7565,19.7703,19.7359,19.7428,52800.0
2006-10-19 10:40:00,28.69,28.72,28.68,28.69,63400.0,19.7428,19.7634,19.7359,19.7428,63400.0
2006-10-19 10:45:00,28.69,28.75,28.68,28.74,35400.0,19.7428,19.7841,19.7359,19.7772,35400.0
2006-10-19 10:50:00,28.75,28.81,28.74,28.8,79000.0,19.7841,19.8253,19.7772,19.8185,79000.0
2006-10-19 10:55:00,28.79,28.79,28.73,28.73,72600.0,19.8116,19.8116,19.7703,19.7703,72600.0
2006-10-19 11:00:00,28.72,28.73,28.65,28.67,75000.0,19.7634,19.7703,19.7152,19.729,75000.0
2006-10-19 11:05:00,28.67,28.67,28.56,28.56,97600.0,19.729,19.729,19.6533,19.6533,97600.0
2006-10-19 11:10:00,28.57,28.59,28.55,28.55,52000.0,19.6602,19.674,19.6464,19.6464,52000.0
2006-10-19 11:15:00,28.55,28.64,28.54,28.63,66400.0,19.6464,19.7084,19.6396,19.7015,66400.0
2006-10-19 11:20:00,28.63,28.64,28.6,28.62,42400.0,19.7015,19.7084,19.6808,19.6946,42400.0
2006-10-19 11:25:00,28.62,28.64,28.61,28.62,40000.0,19.6946,19.7084,19.6877,19.6946,40000.0
2006-10-19 11:30:00,28.61,28.65,28.61,28.65,43800.0,19.6877,19.7152,19.6877,19.7152,43800.0
2006-10-19 11:35:00,28.65,28.75,28.65,28.75,89800.0,19.7152,19.7841,19.7152,19.7841,89800.0
2006-10-19 11:40:00,28.75,28.83,28.75,28.8,74400.0,19.7841,19.8391,19.7841,19.8185,74400.0
2006-10-19 11:45:00,28.79,28.82,28.76,28.77,28600.0,19.8116,19.8322,19.7909,19.7978,28600.0
2006-10-19 11:50:00,28.77,28.86,28.77,28.86,33400.0,19.7978,19.8598,19.7978,19.8598,33400.0
2006-10-19 11:55:00,28.85,28.85,28.81,28.82,27800.0,19.8529,19.8529,19.8253,19.8322,27800.0
2006-10-19 12:00:00,28.82,28.85,28.8,28.84,38600.0,19.8322,19.8529,19.8185,19.846,38600.0
2006-10-19 12:05:00,28.85,28.97,28.85,28.95,68800.0,19.8529,19.9355,19.8529,19.9217,68800.0
2006-10-19 12:10:00,28.96,28.97,28.93,28.95,53400.0,19.9286,19.9355,19.9079,19.9217,53400.0
2006-10-19 12:15:00,28.95,28.99,28.93,28.99,70400.0,19.9217,19.9492,19.9079,19.9492,70400.0
2006-10-19 12:20:00,29.0,29.0,28.96,28.98,75400.0,19.9561,19.9561,19.9286,19.9423,75400.0
2006-10-19 12:25:00,28.98,29.0,28.91,28.92,123000.0,19.9423,19.9561,19.8942,19.901,123000.0
2006-10-19 12:30:00,28.91,28.97,28.88,28.97,63800.0,19.8942,19.9355,19.8735,19.9355,63800.0
2006-10-19 12:35:00,28.96,29.0,28.95,29.0,37200.0,19.9286,19.9561,19.9217,19.9561,37200.0
2006-10-19 12:40:00,28.99,29.03,28.96,29.0,63600.0,19.9492,19.9767,19.9286,19.9561,63600.0
2006-10-19 12:45:00,29.0,29.02,28.95,29.01,48200.0,19.9561,19.9699,19.9217,19.963,48200.0
2006-10-19 12:50:00,29.01,29.02,28.96,28.99,58800.0,19.963,19.9699,19.9286,19.9492,58800.0
2006-10-19 12:55:00,28.99,29.0,28.97,28.98,48600.0,19.9492,19.9561,19.9355,19.9423,48600.0
2006-10-19 13:00:00,28.99,29.04,28.99,29.04,82200.0,19.9492,19.9836,19.9492,19.9836,82200.0
2006-10-19 13:05:00,29.03,29.05,29.01,29.05,61000.0,19.9767,19.9905,19.963,19.9905,61000.0
2006-10-19 13:10:00,29.04,29.1,29.04,29.1,355000.0,19.9836,20.0249,19.9836,20.0249,355000.0
2006-10-19 13:15:00,29.09,29.11,29.08,29.11,66400.0,20.018,20.0318,20.0111,20.0318,66400.0
2006-10-19 13:20:00,29.11,29.14,29.1,29.11,65800.0,20.0318,20.0524,20.0249,20.0318,65800.0
2006-10-19 13:25:00,29.11,29.14,29.09,29.09,101200.0,20.0318,20.0524,20.018,20.018,101200.0
2006-10-19 13:30:00,29.09,29.11,29.04,29.09,99800.0,20.018,20.0318,19.9836,20.018,99800.0
2006-10-19 13:35:00,29.12,29.12,29.06,29.06,94200.0,20.0387,20.0387,19.9974,19.9974,94200.0
2006-10-19 13:40:00,29.06,29.07,29.01,29.03,59800.0,19.9974,20.0043,19.963,19.9767,59800.0
2006-10-19 13:45:00,29.03,29.07,29.03,29.04,65200.0,19.9767,20.0043,19.9767,19.9836,65200.0
2006-10-19 13:50:00,29.03,29.07,29.03,29.06,48600.0,19.9767,20.0043,19.9767,19.9974,48600.0
2006-10-19 13:55:00,29.07,29.08,29.03,29.03,48400.0,20.0043,20.0111,19.9767,19.9767,48400.0
2006-10-19 14:00:00,29.03,29.05,29.01,29.04,23800.0,19.9767,19.9905,19.963,19.9836,23800.0
2006-10-19 14:05:00,29.05,29.07,29.02,29.06,44800.0,19.9905,20.0043,19.9699,19.9974,44800.0
2006-10-19 14:10:00,29.06,29.13,29.04,29.05,65200.0,19.9974,20.0456,19.9836,19.9905,65200.0
2006-10-19 14:15:00,29.07,29.09,29.04,29.07,45600.0,20.0043,20.018,19.9836,20.0043,45600.0
2006-10-19 14:20:00,29.07,29.08,29.05,29.06,50400.0,20.0043,20.0111,19.9905,19.9974,50400.0
2006-10-19 14:25:00,29.06,29.09,29.04,29.06,35800.0,19.9974,20.018,19.9836,19.9974,35800.0
2006-10-19 14:30:00,29.05,29.06,29.02,29.03,58600.0,19.9905,19.9974,19.9699,19.9767,58600.0
2006-10-19 14:35:00,29.03,29.04,28.96,29.01,55200.0,19.9767,19.9836,19.9286,19.963,55200.0
2006-10-19 14:40:00,29.01,29.02,28.97,28.98,43800.0,19.963,19.9699,19.9355,19.9423,43800.0
2006-10-19 14:45:00,28.98,29.0,28.98,29.0,22000.0,19.9423,19.9561,19.9423,19.9561,22000.0
2006-10-19 14:50:00,29.0,29.02,28.98,28.99,37800.0,19.9561,19.9699,19.9423,19.9492,37800.0
2006-10-19 14:55:00,28.99,29.0,28.98,29.0,43800.0,19.9492,19.9561,19.9423,19.9561,43800.0
2006-10-19 15:00:00,29.0,29.0,28.89,28.89,95200.0,19.9561,19.9561,19.8804,19.8804,95200.0
2006-10-19 15:05:00,28.89,28.91,28.85,28.86,189400.0,19.8804,19.8942,19.8529,19.8598,189400.0
2006-10-19 15:10:00,28.86,28.86,28.82,28.84,102800.0,19.8598,19.8598,19.8322,19.846,102800.0
2006-10-19 15:15:00,28.83,28.86,28.83,28.83,76800.0,19.8391,19.8598,19.8391,19.8391,76800.0
2006-10-19 15:20:00,28.83,28.84,28.79,28.82,114000.0,19.8391,19.846,19.8116,19.8322,114000.0
2006-10-19 15:25:00,28.82,28.86,28.8,28.86,90800.0,19.8322,19.8598,19.8185,19.8598,90800.0
2006-10-19 15:30:00,28.84,28.94,28.84,28.94,64600.0,19.846,19.9148,19.846,19.9148,64600.0
2006-10-19 15:35:00,28.95,28.98,28.91,28.93,89600.0,19.9217,19.9423,19.8942,19.9079,89600.0
2006-10-19 15:40:00,28.94,28.99,28.93,28.95,58000.0,19.9148,19.9492,19.9079,19.9217,58000.0
2006-10-19 15:45:00,28.95,28.96,28.93,28.95,120400.0,19.9217,19.9286,19.9079,19.9217,120400.0
2006-10-19 15:50:00,28.96,29.02,28.95,29.02,98800.0,19.9286,19.9699,19.9217,19.9699,98800.0
2006-10-19 15:55:00,29.02,29.04,28.99,29.0,170000.0,19.9699,19.9836,19.9492,19.9561,170000.0
2006-10-20 09:30:00,29.01,29.06,28.84,28.84,452400.0,19.963,19.9974,19.846,19.846,452400.0
2006-10-20 09:35:00,28.83,28.92,28.76,28.81,114000.0,19.8391,19.901,19.7909,19.8253,114000.0
2006-10-20 09:40:00,28.77,28.81,28.64,28.8,149600.0,19.7978,19.8253,19.7084,19.8185,149600.0
2006-10-20 09:45:00,28.8,28.82,28.72,28.81,68600.0,19.8185,19.8322,19.7634,19.8253,68600.0
2006-10-20 09:50:00,28.79,28.88,28.75,28.8,141800.0,19.8116,19.8735,19.7841,19.8185,141800.0
2006-10-20 09:55:00,28.8,28.8,28.56,28.61,138000.0,19.8185,19.8185,19.6533,19.6877,138000.0
2006-10-20 10:00:00,28.62,28.67,28.58,28.61,108800.0,19.6946,19.729,19.6671,19.6877,108800.0
2006-10-20 10:05:00,28.61,28.61,28.47,28.5,174200.0,19.6877,19.6877,19.5914,19.612,174200.0
2006-10-20 10:10:00,28.5,28.59,28.48,28.55,116400.0,19.612,19.674,19.5983,19.6464,116400.0
2006-10-20 10:15:00,28.61,28.61,28.51,28.58,65400.0,19.6877,19.6877,19.6189,19.6671,65400.0
2006-10-20 10:20:00,28.58,28.64,28.54,28.61,81000.0,19.6671,19.7084,19.6396,19.6877,81000.0
2006-10-20 10:25:00,28.6,28.68,28.58,28.68,67400.0,19.6808,19.7359,19.6671,19.7359,67400.0
2006-10-20 10:30:00,28.68,28.68,28.54,28.55,151200.0,19.7359,19.7359,19.6396,19.6464,151200.0
2006-10-20 10:35:00,28.55,28.55,28.36,28.39,149200.0,19.6464,19.6464,19.5157,19.5363,149200.0
2006-10-20 10:40:00,28.37,28.42,28.35,28.39,114600.0,19.5226,19.557,19.5088,19.5363,114600.0
2006-10-20 10:45:00,28.39,28.52,28.39,28.47,62600.0,19.5363,19.6258,19.5363,19.5914,62600.0
2006-10-20 10:50:00,28.47,28.49,28.41,28.47,89400.0,19.5914,19.6051,19.5501,19.5914,89400.0
2006-10-20 10:55:00,28.47,28.59,28.47,28.59,78600.0,19.5914,19.674,19.5914,19.674,78600.0
2006-10-20 11:00:00,28.59,28.7,28.58,28.67,60800.0,19.674,19.7497,19.6671,19.729,60800.0
2006-10-20 11:05:00,28.68,28.73,28.68,28.71,49800.0,19.7359,19.7703,19.7359,19.7565,49800.0
2006-10-20 11:10:00,28.73,28.73,28.67,28.67,62200.0,19.7703,19.7703,19.729,19.729,62200.0
2006-10-20 11:15:00,28.67,28.71,28.61,28.69,88400.0,19.729,19.7565,19.6877,19.7428,88400.0
2006-10-20 11:20:00,28.69,28.69,28.63,28.63,37000.0,19.7428,19.7428,19.7015,19.7015,37000.0
2006-10-20 11:25:00,28.63,28.63,28.5,28.57,79200.0,19.7015,19.7015,19.612,19.6602,79200.0
2006-10-20 11:30:00,28.57,28.66,28.56,28.64,43000.0,19.6602,19.7221,19.6533,19.7084,43000.0
2006-10-20 11:35:00,28.64,28.68,28.59,28.68,52000.0,19.7084,19.7359,19.674,19.7359,52000.0
2006-10-20 11:40:00,28.67,28.69,28.61,28.67,57200.0,19.729,19.7428,19.6877,19.729,57200.0
2006-10-20 11:45:00,28.66,28.72,28.65,28.72,20400.0,19.7221,19.7634,19.7152,19.7634,20400.0
2006-10-20 11:50:00,28.71,28.72,28.68,28.7,50800.0,19.7565,19.7634,19.7359,19.7497,50800.0
2006-10-20 11:55:00,28.7,28.71,28.65,28.67,55200.0,19.7497,19.7565,19.7152,19.729,55200.0
2006-10-20 12:00:00,28.65,28.67,28.55,28.55,59400.0,19.7152,19.729,19.6464,19.6464,59400.0
2006-10-20 12:05:00,28.55,28.57,28.53,28.57,44200.0,19.6464,19.6602,19.6327,19.6602,44200.0
2006-10-20 12:10:00,28.57,28.57,28.53,28.54,31200.0,19.6602,19.6602,19.6327,19.6396,31200.0
2006-10-20 12:15:00,28.54,28.58,28.52,28.55,35000.0,19.6396,19.6671,19.6258,19.6464,35000.0
2006-10-20 12:20:00,28.55,28.55,28.48,28.48,225400.0,19.6464,19.6464,19.5983,19.5983,225400.0
2006-10-20 12:25:00,28.49,28.58,28.47,28.55,41000.0,19.6051,19.6671,19.5914,19.6464,41000.0
2006-10-20 12:30:00,28.55,28.57,28.52,28.57,23000.0,19.6464,19.6602,19.6258,19.6602,23000.0
2006-10-20 12:35:00,28.57,28.57,28.45,28.49,45800.0,19.6602,19.6602,19.5776,19.6051,45800.0
2006-10-20 12:40:00,28.49,28.52,28.46,28.48,35000.0,19.6051,19.6258,19.5845,19.5983,35000.0
2006-10-20 12:45:00,28.48,28.55,28.46,28.53,39600.0,19.5983,19.6464,19.5845,19.6327,39600.0
2006-10-20 12:50:00,28.55,28.56,28.5,28.53,32800.0,19.6464,19.6533,19.612,19.6327,32800.0
2006-10-20 12:55:00,28.53,28.56,28.47,28.5,26200.0,19.6327,19.6533,19.5914,19.612,26200.0
2006-10-20 13:00:00,28.5,28.54,28.5,28.5,23800.0,19.612,19.6396,19.612,19.612,23800.0
2006-10-20 13:05:00,28.5,28.5,28.45,28.45,38800.0,19.612,19.612,19.5776,19.5776,38800.0
2006-10-20 13:10:00,28.45,28.46,28.43,28.43,47600.0,19.5776,19.5845,19.5639,19.5639,47600.0
2006-10-20 13:15:00,28.43,28.46,28.43,28.44,42600.0,19.5639,19.5845,19.5639,19.5707,42600.0
2006-10-20 13:20:00,28.44,28.44,28.41,28.41,30000.0,19.5707,19.5707,19.5501,19.5501,30000.0
2006-10-20 13:25:00,28.42,28.45,28.4,28.4,26000.0,19.557,19.5776,19.5432,19.5432,26000.0
2006-10-20 13:30:00,28.4,28.47,28.4,28.45,76800.0,19.5432,19.5914,19.5432,19.5776,76800.0
2006-10-20 13:35:00,28.45,28.47,28.43,28.45,54200.0,19.5776,19.5914,19.5639,19.5776,54200.0
2006-10-20 13:40:00,28.45,28.48,28.43,28.43,44000.0,19.5776,19.5983,19.5639,19.5639,44000.0
2006-10-20 13:45:00,28.43,28.47,28.42,28.43,21400.0,19.5639,19.5914,19.557,19.5639,21400.0
2006-10-20 13:50:00,28.43,28.44,28.4,28.4,18400.0,19.5639,19.5707,19.5432,19.5432,18400.0
2006-10-20 13:55:00,28.41,28.43,28.4,28.42,10200.0,19.5501,19.5639,19.5432,19.557,10200.0
2006-10-20 14:00:00,28.42,28.43,28.42,28.43,35000.0,19.557,19.5639,19.557,19.5639,35000.0
2006-10-20 14:05:00,28.43,28.43,28.39,28.43,52200.0,19.5639,19.5639,19.5363,19.5639,52200.0
2006-10-20 14:10:00,28.42,28.43,28.41,28.43,29200.0,19.557,19.5639,19.5501,19.5639,29200.0
2006-10-20 14:15:00,28.43,28.43,28.43,28.43,18000.0,19.5639,19.5639,19.5639,19.5639,18000.0
2006-10-20 14:20:00,28.43,28.43,28.4,28.42,92800.0,19.5639,19.5639,19.5432,19.557,92800.0
2006-10-20 14:25:00,28.42,28.43,28.38,28.38,98200.0,19.557,19.5639,19.5294,19.5294,98200.0
2006-10-20 14:30:00,28.38,28.41,28.36,28.36,58800.0,19.5294,19.5501,19.5157,19.5157,58800.0
2006-10-20 14:35:00,28.36,28.36,28.28,28.3,73600.0,19.5157,19.5157,19.4606,19.4744,73600.0
2006-10-20 14:40:00,28.29,28.32,28.27,28.31,46200.0,19.4675,19.4882,19.4538,19.4813,46200.0
2006-10-20 14:45:00,28.31,28.31,28.25,28.25,27400.0,19.4813,19.4813,19.44,19.44,27400.0
2006-10-20 14:50:00,28.26,28.29,28.25,28.29,51000.0,19.4469,19.4675,19.44,19.4675,51000.0
2006-10-20 14:55:00,28.29,28.32,28.28,28.29,42800.0,19.4675,19.4882,19.4606,19.4675,42800.0
2006-10-20 15:00:00,28.29,28.34,28.29,28.33,33000.0,19.4675,19.5019,19.4675,19.495,33000.0
2006-10-20 15:05:00,28.34,28.38,28.33,28.36,68000.0,19.5019,19.5294,19.495,19.5157,68000.0
2006-10-20 15:10:00,28.36,28.37,28.35,28.36,34600.0,19.5157,19.5226,19.5088,19.5157,34600.0
2006-10-20 15:15:00,28.36,28.4,28.35,28.39,62000.0,19.5157,19.5432,19.5088,19.5363,62000.0
2006-10-20 15:20:00,28.39,28.45,28.39,28.42,87200.0,19.5363,19.5776,19.5363,19.557,87200.0
2006-10-20 15:25:00,28.43,28.43,28.39,28.39,55400.0,19.5639,19.5639,19.5363,19.5363,55400.0
2006-10-20 15:30:00,28.39,28.42,28.35,28.37,79800.0,19.5363,19.557,19.5088,19.5226,79800.0
2006-10-20 15:35:00,28.37,28.38,28.3,28.3,72600.0,19.5226,19.5294,19.4744,19.4744,72600.0
2006-10-20 15:40:00,28.31,28.33,28.3,28.32,79200.0,19.4813,19.495,19.4744,19.4882,79200.0
2006-10-20 15:45:00,28.31,28.34,28.31,28.32,72400.0,19.4813,19.5019,19.4813,19.4882,72400.0
2006-10-20 15:50:00,28.32,28.35,28.3,28.3,169800.0,19.4882,19.5088,19.4744,19.4744,169800.0
2006-10-20 15:55:00,28.3,28.3,28.25,28.28,165400.0,19.4744,19.4744,19.44,19.4606,165400.0
2006-10-23 09:30:00,28.0,28.03,27.93,27.94,267200.0,19.268,19.2886,19.2198,19.2267,267200.0
2006-10-23 09:35:00,27.94,27.99,27.85,27.9,169800.0,19.2267,19.2611,19.1647,19.1991,169800.0
2006-10-23 09:40:00,27.9,27.95,27.86,27.86,113400.0,19.1991,19.2335,19.1716,19.1716,113400.0
2006-10-23 09:45:00,27.84,27.97,27.83,27.96,175600.0,19.1579,19.2473,19.151,19.2404,175600.0
2006-10-23 09:50:00,27.97,27.99,27.93,27.99,135600.0,19.2473,19.2611,19.2198,19.2611,135600.0
2006-10-23 09:55:00,27.98,28.1,27.98,28.1,205000.0,19.2542,19.3368,19.2542,19.3368,205000.0
2006-10-23 10:00:00,28.11,28.25,28.11,28.25,150800.0,19.3437,19.44,19.3437,19.44,150800.0
2006-10-23 10:05:00,28.25,28.44,28.25,28.37,229000.0,19.44,19.5707,19.44,19.5226,229000.0
2006-10-23 10:10:00,28.37,28.48,28.32,28.38,219800.0,19.5226,19.5983,19.4882,19.5294,219800.0
2006-10-23 10:15:00,28.38,28.51,28.35,28.47,85400.0,19.5294,19.6189,19.5088,19.5914,85400.0
2006-10-23 10:20:00,28.48,28.72,28.48,28.7,237400.0,19.5983,19.7634,19.5983,19.7497,237400.0
2006-10-23 10:25:00,28.7,28.74,28.66,28.7,84800.0,19.7497,19.7772,19.7221,19.7497,84800.0
2006-10-23 10:30:00,28.7,28.78,28.66,28.76,185000.0,19.7497,19.8047,19.7221,19.7909,185000.0
2006-10-23 10:35:00,28.77,28.83,28.7,28.8,212600.0,19.7978,19.8391,19.7497,19.8185,212600.0
2006-10-23 10:40:00,28.79,28.85,28.78,28.83,183800.0,19.8116,19.8529,19.8047,19.8391,183800.0
2006-10-23 10:45:00,28.83,28.89,28.83,28.85,150600.0,19.8391,19.8804,19.8391,19.8529,150600.0
2006-10-23 10:50:00,28.85,28.85,28.71,28.71,208600.0,19.8529,19.8529,19.7565,19.7565,208600.0
2006-10-23 10:55:00,28.72,28.8,28.7,28.75,90200.0,19.7634,19.8185,19.7497,19.7841,90200.0
2006-10-23 11:00:00,28.75,28.75,28.65,28.7,119800.0,19.7841,19.7841,19.7152,19.7497,119800.0
2006-10-23 11:05:00,28.7,28.72,28.65,28.7,65800.0,19.7497,19.7634,19.7152,19.7497,65800.0
2006-10-23 11:10:00,28.7,28.72,28.65,28.7,91000.0,19.7497,19.7634,19.7152,19.7497,91000.0
2006-10-23 11:15:00,28.68,28.74,28.66,28.74,262000.0,19.7359,19.7772,19.7221,19.7772,262000.0
2006-10-23 11:20:00,28.73,28.75,28.64,28.65,80800.0,19.7703,19.7841,19.7084,19.7152,80800.0
2006-10-23 11:25:00,28.65,28.67,28.59,28.6,65200.0,19.7152,19.729,19.674,19.6808,65200.0
2006-10-23 11:30:00,28.6,28.67,28.59,28.66,90400.0,19.6808,19.729,19.674,19.7221,90400.0
2006-10-23 11:35:00,28.66,28.73,28.65,28.72,93800.0,19.7221,19.7703,19.7152,19.7634,93800.0
2006-10-23 11:40:00,28.72,28.8,28.72,28.79,105000.0,19.7634,19.8185,19.7634,19.8116,105000.0
2006-10-23 11:45:00,28.8,28.8,28.74,28.77,55600.0,19.8185,19.8185,19.7772,19.7978,55600.0
2006-10-23 11:50:00,28.78,28.78,28.74,28.77,66600.0,19.8047,19.8047,19.7772,19.7978,66600.0
2006-10-23 11:55:00,28.76,28.78,28.73,28.77,54800.0,19.7909,19.8047,19.7703,19.7978,54800.0
2006-10-23 12:00:00,28.76,28.8,28.71,28.71,76200.0,19.7909,19.8185,19.7565,19.7565,76200.0
2006-10-23 12:05:00,28.71,28.77,28.66,28.77,54200.0,19.7565,19.7978,19.7221,19.7978,54200.0
2006-10-23 12:10:00,28.78,28.79,28.74,28.75,23200.0,19.8047,19.8116,19.7772,19.7841,23200.0
2006-10-23 12:15:00,28.75,28.77,28.72,28.72,26600.0,19.7841,19.7978,19.7634,19.7634,26600.0
2006-10-23 12:20:00,28.72,28.75,28.72,28.75,32600.0,19.7634,19.7841,19.7634,19.7841,32600.0
2006-10-23 12:25:00,28.75,28.75,28.68,28.68,106800.0,19.7841,19.7841,19.7359,19.7359,106800.0
2006-10-23 12:30:00,28.7,28.75,28.7,28.72,47200.0,19.7497,19.7841,19.7497,19.7634,47200.0
2006-10-23 12:35:00,28.73,28.8,28.71,28.8,54800.0,19.7703,19.8185,19.7565,19.8185,54800.0
2006-10-23 12:40:00,28.8,28.83,28.78,28.8,27600.0,19.8185,19.8391,19.8047,19.8185,27600.0
2006-10-23 12:45:00,28.78,28.83,28.78,28.83,35000.0,19.8047,19.8391,19.8047,19.8391,35000.0
2006-10-23 12:50:00,28.82,28.88,28.81,28.88,65800.0,19.8322,19.8735,19.8253,19.8735,65800.0
2006-10-23 12:55:00,28.87,28.95,28.87,28.91,67600.0,19.8666,19.9217,19.8666,19.8942,67600.0
2006-10-23 13:00:00,28.91,28.94,28.89,28.92,63400.0,19.8942,19.9148,19.8804,19.901,63400.0
2006-10-23 13:05:00,28.92,28.95,28.85,28.86,51600.0,19.901,19.9217,19.8529,19.8598,51600.0
2006-10-23 13:10:00,28.86,28.9,28.83,28.86,52000.0,19.8598,19.8873,19.8391,19.8598,52000.0
2006-10-23 13:15:00,28.86,28.93,28.83,28.9,47000.0,19.8598,19.9079,19.8391,19.8873,47000.0
2006-10-23 13:20:00,28.9,28.92,28.88,28.9,61600.0,19.8873,19.901,19.8735,19.8873,61600.0
2006-10-23 13:25:00,28.9,28.9,28.84,28.85,41400.0,19.8873,19.8873,19.846,19.8529,41400.0
2006-10-23 13:30:00,28.84,28.86,28.79,28.79,53200.0,19.846,19.8598,19.8116,19.8116,53200.0
2006-10-23 13:35:00,28.79,28.88,28.74,28.87,64600.0,19.8116,19.8735,19.7772,19.8666,64600.0
2006-10-23 13:40:00,28.87,28.93,28.85,28.91,54800.0,19.8666,19.9079,19.8529,19.8942,54800.0
2006-10-23 13:45:00,28.92,28.94,28.9,28.91,70800.0,19.901,19.9148,19.8873,19.8942,70800.0
2006-10-23 13:50:00,28.92,28.92,28.82,28.85,116600.0,19.901,19.901,19.8322,19.8529,116600.0
2006-10-23 13:55:00,28.85,28.89,28.79,28.86,71400.0,19.8529,19.8804,19.8116,19.8598,71400.0
2006-10-23 14:00:00,28.88,28.88,28.83,28.86,62800.0,19.8735,19.8735,19.8391,19.8598,62800.0
2006-10-23 14:05:00,28.86,28.9,28.84,28.89,44600.0,19.8598,19.8873,19.846,19.8804,44600.0
2006-10-23 14:10:00,28.9,28.97,28.89,28.91,84800.0,19.8873,19.9355,19.8804,19.8942,84800.0
2006-10-23 14:15:00,28.91,28.94,28.87,28.89,66600.0,19.8942,19.9148,19.8666,19.8804,66600.0
2006-10-23 14:20:00,28.9,28.95,28.88,28.93,56800.0,19.8873,19.9217,19.8735,19.9079,56800.0
2006-10-23 14:25:00,28.93,28.96,28.91,28.93,66800.0,19.9079,19.9286,19.8942,19.9079,66800.0
2006-10-23 14:30:00,28.93,28.97,28.93,28.97,58000.0,19.9079,19.9355,19.9079,19.9355,58000.0
2006-10-23 14:35:00,28.97,29.0,28.93,28.98,79800.0,19.9355,19.9561,19.9079,19.9423,79800.0
2006-10-23 14:40:00,28.97,29.03,28.97,29.0,119200.0,19.9355,19.9767,19.9355,19.9561,119200.0
2006-10-23 14:45:00,29.0,29.03,29.0,29.03,126200.0,19.9561,19.9767,19.9561,19.9767,126200.0
2006-10-23 14:50:00,29.03,29.1,29.02,29.07,83400.0,19.9767,20.0249,19.9699,20.0043,83400.0
2006-10-23 14:55:00,29.08,29.12,29.06,29.11,61600.0,20.0111,20.0387,19.9974,20.0318,61600.0
2006-10-23 15:00:00,29.11,29.11,29.03,29.04,54800.0,20.0318,20.0318,19.9767,19.9836,54800.0
2006-10-23 15:05:00,29.05,29.1,29.05,29.08,59200.0,19.9905,20.0249,19.9905,20.0111,59200.0
2006-10-23 15:10:00,29.09,29.11,29.06,29.07,60200.0,20.018,20.0318,19.9974,20.0043,60200.0
2006-10-23 15:15:00,29.07,29.11,29.05,29.07,71600.0,20.0043,20.0318,19.9905,20.0043,71600.0
2006-10-23 15:20:00,29.07,29.12,29.06,29.07,54400.0,20.0043,20.0387,19.9974,20.0043,54400.0
2006-10-23 15:25:00,29.08,29.09,29.06,29.08,65600.0,20.0111,20.018,19.9974,20.0111,65600.0
2006-10-23 15:30:00,29.09,29.13,29.09,29.11,147000.0,20.018,20.0456,20.018,20.0318,147000.0
2006-10-23 15:35:00,29.11,29.15,29.1,29.13,100800.0,20.0318,20.0593,20.0249,20.0456,100800.0
2006-10-23 15:40:00,29.12,29.16,29.11,29.16,141400.0,20.0387,20.0662,20.0318,20.0662,141400.0
2006-10-23 15:45:00,29.15,29.21,29.15,29.2,210200.0,20.0593,20.1006,20.0593,20.0937,210200.0
2006-10-23 15:50:00,29.2,29.3,29.19,29.25,250400.0,20.0937,20.1625,20.0868,20.1281,250400.0
2006-10-23 15:55:00,29.25,29.27,29.21,29.24,253600.0,20.1281,20.1419,20.1006,20.1212,253600.0
2006-10-24 09:30:00,28.72,28.9,28.5,28.78,332800.0,19.7634,19.8873,19.612,19.8047,332800.0
2006-10-24 09:35:00,28.78,28.78,28.66,28.72,196600.0,19.8047,19.8047,19.7221,19.7634,196600.0
2006-10-24 09:40:00,28.74,28.88,28.71,28.82,240200.0,19.7772,19.8735,19.7565,19.8322,240200.0
2006-10-24 09:45:00,28.83,29.02,28.82,29.02,212400.0,19.8391,19.9699,19.8322,19.9699,212400.0
2006-10-24 09:50:00,29.02,29.18,28.98,29.09,193000.0,19.9699,20.08,19.9423,20.018,193000.0
2006-10-24 09:55:00,29.09,29.16,28.89,29.03,289400.0,20.018,20.0662,19.8804,19.9767,289400.0
2006-10-24 10:00:00,29.02,29.06,28.88,28.97,173800.0,19.9699,19.9974,19.8735,19.9355,173800.0
2006-10-24 10:05:00,28.95,29.15,28.93,29.05,142200.0,19.9217,20.0593,19.9079,19.9905,142200.0
2006-10-24 10:10:00,29.07,29.1,28.97,29.04,119600.0,20.0043,20.0249,19.9355,19.9836,119600.0
2006-10-24 10:15:00,29.04,29.1,29.03,29.06,98000.0,19.9836,20.0249,19.9767,19.9974,98000.0
2006-10-24 10:20:00,29.06,29.27,29.05,29.27,167000.0,19.9974,20.1419,19.9905,20.1419,167000.0
2006-10-24 10:25:00,29.27,29.38,29.25,29.35,209600.0,20.1419,20.2176,20.1281,20.1969,209600.0
2006-10-24 10:30:00,29.35,29.36,29.27,29.3,191800.0,20.1969,20.2038,20.1419,20.1625,191800.0
2006-10-24 10:35:00,29.3,29.53,29.3,29.53,188000.0,20.1625,20.3208,20.1625,20.3208,188000.0
2006-10-24 10:40:00,29.53,29.53,29.41,29.45,188600.0,20.3208,20.3208,20.2382,20.2658,188600.0
2006-10-24 10:45:00,29.45,29.5,29.22,29.27,162200.0,20.2658,20.3002,20.1075,20.1419,162200.0
2006-10-24 10:50:00,29.28,29.36,29.26,29.26,157400.0,20.1488,20.2038,20.135,20.135,157400.0
2006-10-24 10:55:00,29.26,29.52,29.26,29.48,143200.0,20.135,20.3139,20.135,20.2864,143200.0
2006-10-24 11:00:00,29.49,29.61,29.48,29.57,184200.0,20.2933,20.3759,20.2864,20.3483,184200.0
2006-10-24 11:05:00,29.57,29.68,29.55,29.66,209200.0,20.3483,20.424,20.3346,20.4103,209200.0
2006-10-24 11:10:00,29.66,29.72,29.63,29.71,218600.0,20.4103,20.4516,20.3896,20.4447,218600.0
2006-10-24 11:15:00,29.72,29.9,29.67,29.9,213200.0,20.4516,20.5754,20.4172,20.5754,213200.0
2006-10-24 11:20:00,29.9,29.93,29.79,29.81,183800.0,20.5754,20.5961,20.4997,20.5135,183800.0
2006-10-24 11:25:00,29.8,29.88,29.75,29.81,144400.0,20.5066,20.5617,20.4722,20.5135,144400.0
2006-10-24 11:30:00,29.8,29.84,29.75,29.81,120800.0,20.5066,20.5341,20.4722,20.5135,120800.0
2006-10-24 11:35:00,29.82,29.85,29.75,29.76,118600.0,20.5204,20.541,20.4722,20.4791,118600.0
2006-10-24 11:40:00,29.76,29.82,29.73,29.79,113800.0,20.4791,20.5204,20.4584,20.4997,113800.0
2006-10-24 11:45:00,29.8,29.84,29.78,29.81,96400.0,20.5066,20.5341,20.4928,20.5135,96400.0
2006-10-24 11:50:00,29.8,29.8,29.72,29.73,178800.0,20.5066,20.5066,20.4516,20.4584,178800.0
2006-10-24 11:55:00,29.73,29.81,29.72,29.75,122200.0,20.4584,20.5135,20.4516,20.4722,122200.0
2006-10-24 12:00:00,29.75,29.78,29.75,29.75,100000.0,20.4722,20.4928,20.4722,20.4722,100000.0
2006-10-24 12:05:00,29.75,29.75,29.7,29.73,104800.0,20.4722,20.4722,20.4378,20.4584,104800.0
2006-10-24 12:10:00,29.72,29.78,29.72,29.74,86000.0,20.4516,20.4928,20.4516,20.4653,86000.0
2006-10-24 12:15:00,29.73,29.78,29.72,29.75,42400.0,20.4584,20.4928,20.4516,20.4722,42400.0
2006-10-24 12:20:00,29.75,29.84,29.75,29.81,60600.0,20.4722,20.5341,20.4722,20.5135,60600.0
2006-10-24 12:25:00,29.81,29.89,29.81,29.86,79400.0,20.5135,20.5685,20.5135,20.5479,79400.0
2006-10-24 12:30:00,29.87,29.88,29.83,29.86,56000.0,20.5548,20.5617,20.5273,20.5479,56000.0
2006-10-24 12:35:00,29.85,29.86,29.83,29.84,83800.0,20.541,20.5479,20.5273,20.5341,83800.0
2006-10-24 12:40:00,29.85,29.85,29.83,29.83,84800.0,20.541,20.541,20.5273,20.5273,84800.0
2006-10-24 12:45:00,29.83,29.84,29.8,29.82,88200.0,20.5273,20.5341,20.5066,20.5204,88200.0
2006-10-24 12:50:00,29.82,29.85,29.8,29.81,71200.0,20.5204,20.541,20.5066,20.5135,71200.0
2006-10-24 12:55:00,29.81,29.81,29.71,29.72,89400.0,20.5135,20.5135,20.4447,20.4516,89400.0
2006-10-24 13:00:00,29.72,29.73,29.6,29.61,118200.0,20.4516,20.4584,20.369,20.3759,118200.0
2006-10-24 13:05:00,29.61,29.62,29.55,29.56,74400.0,20.3759,20.3827,20.3346,20.3415,74400.0
2006-10-24 13:10:00,29.57,29.61,29.54,29.55,84800.0,20.3483,20.3759,20.3277,20.3346,84800.0
2006-10-24 13:15:00,29.53,29.58,29.52,29.55,54800.0,20.3208,20.3552,20.3139,20.3346,54800.0
2006-10-24 13:20:00,29.55,29.58,29.53,29.58,42000.0,20.3346,20.3552,20.3208,20.3552,42000.0
2006-10-24 13:25:00,29.57,29.64,29.57,29.63,68600.0,20.3483,20.3965,20.3483,20.3896,68600.0
2006-10-24 13:30:00,29.63,29.64,29.58,29.58,46200.0,20.3896,20.3965,20.3552,20.3552,46200.0
2006-10-24 13:35:00,29.58,29.64,29.57,29.61,38800.0,20.3552,20.3965,20.3483,20.3759,38800.0
2006-10-24 13:40:00,29.61,29.63,29.59,29.59,39600.0,20.3759,20.3896,20.3621,20.3621,39600.0
2006-10-24 13:45:00,29.59,29.61,29.57,29.59,31600.0,20.3621,20.3759,20.3483,20.3621,31600.0
2006-10-24 13:50:00,29.58,29.58,29.53,29.53,84400.0,20.3552,20.3552,20.3208,20.3208,84400.0
2006-10-24 13:55:00,29.53,29.57,29.53,29.55,36000.0,20.3208,20.3483,20.3208,20.3346,36000.0
2006-10-24 14:00:00,29.55,29.58,29.52,29.53,55600.0,20.3346,20.3552,20.3139,20.3208,55600.0
2006-10-24 14:05:00,29.52,29.59,29.47,29.56,202200.0,20.3139,20.3621,20.2795,20.3415,202200.0
2006-10-24 14:10:00,29.56,29.59,29.48,29.5,63200.0,20.3415,20.3621,20.2864,20.3002,63200.0
2006-10-24 14:15:00,29.5,29.55,29.48,29.55,64600.0,20.3002,20.3346,20.2864,20.3346,64600.0
2006-10-24 14:20:00,29.54,29.58,29.54,29.57,59400.0,20.3277,20.3552,20.3277,20.3483,59400.0
2006-10-24 14:25:00,29.58,29.64,29.57,29.61,71000.0,20.3552,20.3965,20.3483,20.3759,71000.0
2006-10-24 14:30:00,29.61,29.7,29.59,29.7,81800.0,20.3759,20.4378,20.3621,20.4378,81800.0
2006-10-24 14:35:00,29.69,29.7,29.61,29.67,60200.0,20.4309,20.4378,20.3759,20.4172,60200.0
2006-10-24 14:40:00,29.67,29.68,29.64,29.67,86000.0,20.4172,20.424,20.3965,20.4172,86000.0
2006-10-24 14:45:00,29.67,29.75,29.66,29.75,63400.0,20.4172,20.4722,20.4103,20.4722,63400.0
2006-10-24 14:50:00,29.74,29.77,29.7,29.76,75400.0,20.4653,20.486,20.4378,20.4791,75400.0
2006-10-24 14:55:00,29.75,29.79,29.75,29.77,98600.0,20.4722,20.4997,20.4722,20.486,98600.0
2006-10-24 15:00:00,29.77,29.8,29.74,29.78,136800.0,20.486,20.5066,20.4653,20.4928,136800.0
2006-10-24 15:05:00,29.78,29.79,29.74,29.78,100000.0,20.4928,20.4997,20.4653,20.4928,100000.0
2006-10-24 15:10:00,29.78,29.8,29.77,29.78,46000.0,20.4928,20.5066,20.486,20.4928,46000.0
2006-10-24 15:15:00,29.78,29.85,29.78,29.84,187400.0,20.4928,20.541,20.4928,20.5341,187400.0
2006-10-24 15:20:00,29.84,29.89,29.83,29.85,108000.0,20.5341,20.5685,20.5273,20.541,108000.0
2006-10-24 15:25:00,29.85,29.93,29.85,29.92,108400.0,20.541,20.5961,20.541,20.5892,108400.0
2006-10-24 15:30:00,29.92,29.93,29.88,29.88,89600.0,20.5892,20.5961,20.5617,20.5617,89600.0
2006-10-24 15:35:00,29.88,29.92,29.88,29.91,91200.0,20.5617,20.5892,20.5617,20.5823,91200.0
2006-10-24 15:40:00,29.91,29.96,29.9,29.96,176600.0,20.5823,20.6167,20.5754,20.6167,176600.0
2006-10-24 15:45:00,29.96,29.99,29.93,29.94,241200.0,20.6167,20.6374,20.5961,20.6029,241200.0
2006-10-24 15:50:00,29.95,29.99,29.93,29.93,201000.0,20.6098,20.6374,20.5961,20.5961,201000.0
2006-10-24 15:55:00,29.93,29.94,29.89,29.93,171000.0,20.5961,20.6029,20.5685,20.5961,171000.0
2006-10-25 09:30:00,29.63,29.65,29.53,29.53,153600.0,20.3896,20.4034,20.3208,20.3208,153600.0
2006-10-25 09:35:00,29.55,29.55,29.45,29.5,138800.0,20.3346,20.3346,20.2658,20.3002,138800.0
2006-10-25 09:40:00,29.49,29.55,29.46,29.51,204800.0,20.2933,20.3346,20.2726,20.307,204800.0
2006-10-25 09:45:00,29.51,29.6,29.51,29.58,271200.0,20.307,20.369,20.307,20.3552,271200.0
2006-10-25 09:50:00,29.57,29.69,29.5,29.69,163200.0,20.3483,20.4309,20.3002,20.4309,163200.0
2006-10-25 09:55:00,29.68,29.77,29.59,29.59,204400.0,20.424,20.486,20.3621,20.3621,204400.0
2006-10-25 10:00:00,29.61,29.67,29.5,29.5,156600.0,20.3759,20.4172,20.3002,20.3002,156600.0
2006-10-25 10:05:00,29.5,29.5,29.41,29.47,179800.0,20.3002,20.3002,20.2382,20.2795,179800.0
2006-10-25 10:10:00,29.47,29.53,29.45,29.52,117200.0,20.2795,20.3208,20.2658,20.3139,117200.0
2006-10-25 10:15:00,29.5,29.56,29.5,29.56,87400.0,20.3002,20.3415,20.3002,20.3415,87400.0
2006-10-25 10:20:00,29.55,29.63,29.51,29.62,127200.0,20.3346,20.3896,20.307,20.3827,127200.0
2006-10-25 10:25:00,29.63,29.71,29.6,29.7,129800.0,20.3896,20.4447,20.369,20.4378,129800.0
2006-10-25 10:30:00,29.7,29.87,29.7,29.75,178400.0,20.4378,20.5548,20.4378,20.4722,178400.0
2006-10-25 10:35:00,29.74,29.8,29.69,29.72,188800.0,20.4653,20.5066,20.4309,20.4516,188800.0
2006-10-25 10:40:00,29.72,29.83,29.71,29.82,174800.0,20.4516,20.5273,20.4447,20.5204,174800.0
2006-10-25 10:45:00,29.82,29.92,29.82,29.9,187600.0,20.5204,20.5892,20.5204,20.5754,187600.0
2006-10-25 10:50:00,29.9,30.14,29.9,30.13,291000.0,20.5754,20.7406,20.5754,20.7337,291000.0
2006-10-25 10:55:00,30.13,30.13,30.03,30.04,191200.0,20.7337,20.7337,20.6649,20.6718,191200.0
2006-10-25 11:00:00,30.05,30.1,30.04,30.1,109000.0,20.6786,20.7131,20.6718,20.7131,109000.0
2006-10-25 11:05:00,30.1,30.22,30.1,30.17,176600.0,20.7131,20.7956,20.7131,20.7612,176600.0
2006-10-25 11:10:00,30.17,30.21,30.13,30.18,97800.0,20.7612,20.7887,20.7337,20.7681,97800.0
2006-10-25 11:15:00,30.17,30.18,30.11,30.13,78600.0,20.7612,20.7681,20.7199,20.7337,78600.0
2006-10-25 11:20:00,30.13,30.2,30.11,30.16,63400.0,20.7337,20.7819,20.7199,20.7543,63400.0
2006-10-25 11:25:00,30.17,30.2,30.16,30.2,68000.0,20.7612,20.7819,20.7543,20.7819,68000.0
2006-10-25 11:30:00,30.2,30.2,30.11,30.11,73400.0,20.7819,20.7819,20.7199,20.7199,73400.0
2006-10-25 11:35:00,30.11,30.11,30.04,30.05,79000.0,20.7199,20.7199,20.6718,20.6786,79000.0
2006-10-25 11:40:00,30.05,30.07,29.95,29.95,100000.0,20.6786,20.6924,20.6098,20.6098,100000.0
2006-10-25 11:45:00,29.95,30.03,29.93,30.02,101400.0,20.6098,20.6649,20.5961,20.658,101400.0
2006-10-25 11:50:00,30.02,30.04,30.0,30.03,71200.0,20.658,20.6718,20.6442,20.6649,71200.0
2006-10-25 11:55:00,30.03,30.03,29.95,30.0,75600.0,20.6649,20.6649,20.6098,20.6442,75600.0
2006-10-25 12:00:00,30.01,30.13,30.0,30.01,191200.0,20.6511,20.7337,20.6442,20.6511,191200.0
2006-10-25 12:05:00,30.01,30.01,29.92,29.93,70800.0,20.6511,20.6511,20.5892,20.5961,70800.0
2006-10-25 12:10:00,29.93,29.93,29.85,29.86,112800.0,20.5961,20.5961,20.541,20.5479,112800.0
2006-10-25 12:15:00,29.87,29.92,29.84,29.92,78000.0,20.5548,20.5892,20.5341,20.5892,78000.0
2006-10-25 12:20:00,29.93,29.97,29.93,29.93,81400.0,20.5961,20.6236,20.5961,20.5961,81400.0
2006-10-25 12:25:00,29.93,29.93,29.86,29.9,82200.0,20.5961,20.5961,20.5479,20.5754,82200.0
2006-10-25 12:30:00,29.89,29.9,29.75,29.75,94200.0,20.5685,20.5754,20.4722,20.4722,94200.0
2006-10-25 12:35:00,29.75,29.75,29.59,29.63,131000.0,20.4722,20.4722,20.3621,20.3896,131000.0
2006-10-25 12:40:00,29.63,29.65,29.57,29.59,53800.0,20.3896,20.4034,20.3483,20.3621,53800.0
2006-10-25 12:45:00,29.59,29.65,29.58,29.65,41000.0,20.3621,20.4034,20.3552,20.4034,41000.0
2006-10-25 12:50:00,29.65,29.65,29.57,29.6,45000.0,20.4034,20.4034,20.3483,20.369,45000.0
2006-10-25 12:55:00,29.6,29.61,29.56,29.58,64600.0,20.369,20.3759,20.3415,20.3552,64600.0
2006-10-25 13:00:00,29.58,29.58,29.51,29.52,75200.0,20.3552,20.3552,20.307,20.3139,75200.0
2006-10-25 13:05:00,29.51,29.6,29.51,29.58,61000.0,20.307,20.369,20.307,20.3552,61000.0
2006-10-25 13:10:00,29.59,29.66,29.59,29.66,64800.0,20.3621,20.4103,20.3621,20.4103,64800.0
2006-10-25 13:15:00,29.66,29.66,29.6,29.63,32600.0,20.4103,20.4103,20.369,20.3896,32600.0
2006-10-25 13:20:00,29.61,29.62,29.58,29.58,35400.0,20.3759,20.3827,20.3552,20.3552,35400.0
2006-10-25 13:25:00,29.59,29.68,29.57,29.68,41800.0,20.3621,20.424,20.3483,20.424,41800.0
2006-10-25 13:30:00,29.68,29.68,29.59,29.62,35400.0,20.424,20.424,20.3621,20.3827,35400.0
2006-10-25 13:35:00,29.62,29.68,29.62,29.65,27200.0,20.3827,20.424,20.3827,20.4034,27200.0
2006-10-25 13:40:00,29.64,29.73,29.63,29.67,56400.0,20.3965,20.4584,20.3896,20.4172,56400.0
2006-10-25 13:45:00,29.66,29.7,29.66,29.66,24400.0,20.4103,20.4378,20.4103,20.4103,24400.0
2006-10-25 13:50:00,29.66,29.66,29.59,29.61,61400.0,20.4103,20.4103,20.3621,20.3759,61400.0
2006-10-25 13:55:00,29.61,29.62,29.56,29.59,56000.0,20.3759,20.3827,20.3415,20.3621,56000.0
2006-10-25 14:00:00,29.58,29.61,29.54,29.59,46400.0,20.3552,20.3759,20.3277,20.3621,46400.0
2006-10-25 14:05:00,29.61,29.63,29.57,29.59,64800.0,20.3759,20.3896,20.3483,20.3621,64800.0
2006-10-25 14:10:00,29.58,29.63,29.56,29.63,81600.0,20.3552,20.3896,20.3415,20.3896,81600.0
2006-10-25 14:15:00,29.63,29.77,29.58,29.75,123200.0,20.3896,20.486,20.3552,20.4722,123200.0
2006-10-25 14:20:00,29.75,29.81,29.71,29.77,154800.0,20.4722,20.5135,20.4447,20.486,154800.0
2006-10-25 14:25:00,29.75,29.8,29.65,29.68,92200.0,20.4722,20.5066,20.4034,20.424,92200.0
2006-10-25 14:30:00,29.68,29.7,29.61,29.66,76000.0,20.424,20.4378,20.3759,20.4103,76000.0
2006-10-25 14:35:00,29.66,29.68,29.58,29.6,125400.0,20.4103,20.424,20.3552,20.369,125400.0
2006-10-25 14:40:00,29.59,29.64,29.57,29.61,76800.0,20.3621,20.3965,20.3483,20.3759,76800.0
2006-10-25 14:45:00,29.63,29.74,29.61,29.74,77800.0,20.3896,20.4653,20.3759,20.4653,77800.0
2006-10-25 14:50:00,29.75,29.81,29.7,29.72,68000.0,20.4722,20.5135,20.4378,20.4516,68000.0
2006-10-25 14:55:00,29.72,29.84,29.72,29.82,51400.0,20.4516,20.5341,20.4516,20.5204,51400.0
2006-10-25 15:00:00,29.83,29.86,29.82,29.83,106800.0,20.5273,20.5479,20.5204,20.5273,106800.0
2006-10-25 15:05:00,29.83,29.92,29.82,29.89,74400.0,20.5273,20.5892,20.5204,20.5685,74400.0
2006-10-25 15:10:00,29.89,29.93,29.86,29.9,66200.0,20.5685,20.5961,20.5479,20.5754,66200.0
2006-10-25 15:15:00,29.9,29.92,29.83,29.92,90000.0,20.5754,20.5892,20.5273,20.5892,90000.0
2006-10-25 15:20:00,29.92,29.92,29.87,29.9,60000.0,20.5892,20.5892,20.5548,20.5754,60000.0
2006-10-25 15:25:00,29.91,29.92,29.86,29.91,74600.0,20.5823,20.5892,20.5479,20.5823,74600.0
2006-10-25 15:30:00,29.9,29.92,29.85,29.89,66600.0,20.5754,20.5892,20.541,20.5685,66600.0
2006-10-25 15:35:00,29.9,29.93,29.88,29.92,69800.0,20.5754,20.5961,20.5617,20.5892,69800.0
2006-10-25 15:40:00,29.91,29.92,29.88,29.89,72000.0,20.5823,20.5892,20.5617,20.5685,72000.0
2006-10-25 15:45:00,29.89,29.89,29.82,29.84,107800.0,20.5685,20.5685,20.5204,20.5341,107800.0
2006-10-25 15:50:00,29.84,29.85,29.81,29.85,129600.0,20.5341,20.541,20.5135,20.541,129600.0
2006-10-25 15:55:00,29.84,29.88,29.83,29.85,149000.0,20.5341,20.5617,20.5273,20.541,149000.0
2006-10-26 09:30:00,30.04,30.07,29.95,29.99,113600.0,20.6718,20.6924,20.6098,20.6374,113600.0
2006-10-26 09:35:00,29.98,30.06,29.95,30.04,78200.0,20.6305,20.6855,20.6098,20.6718,78200.0
2006-10-26 09:40:00,30.04,30.06,29.96,29.99,77200.0,20.6718,20.6855,20.6167,20.6374,77200.0
2006-10-26 09:45:00,30.0,30.05,29.92,29.99,131000.0,20.6442,20.6786,20.5892,20.6374,131000.0
2006-10-26 09:50:00,29.99,30.0,29.86,29.87,166600.0,20.6374,20.6442,20.5479,20.5548,166600.0
2006-10-26 09:55:00,29.85,29.92,29.83,29.9,68600.0,20.541,20.5892,20.5273,20.5754,68600.0
2006-10-26 10:00:00,29.88,29.93,29.82,29.87,60000.0,20.5617,20.5961,20.5204,20.5548,60000.0
2006-10-26 10:05:00,29.87,29.87,29.64,29.78,94600.0,20.5548,20.5548,20.3965,20.4928,94600.0
2006-10-26 10:10:00,29.8,29.84,29.75,29.77,63000.0,20.5066,20.5341,20.4722,20.486,63000.0
2006-10-26 10:15:00,29.77,29.9,29.77,29.82,66800.0,20.486,20.5754,20.486,20.5204,66800.0
2006-10-26 10:20:00,29.83,29.85,29.63,29.64,65200.0,20.5273,20.541,20.3896,20.3965,65200.0
2006-10-26 10:25:00,29.63,29.63,29.46,29.56,137400.0,20.3896,20.3896,20.2726,20.3415,137400.0
2006-10-26 10:30:00,29.55,29.71,29.5,29.7,85200.0,20.3346,20.4447,20.3002,20.4378,85200.0
2006-10-26 10:35:00,29.71,29.79,29.7,29.75,129000.0,20.4447,20.4997,20.4378,20.4722,129000.0
2006-10-26 10:40:00,29.76,29.77,29.53,29.53,97000.0,20.4791,20.486,20.3208,20.3208,97000.0
2006-10-26 10:45:00,29.54,29.59,29.52,29.55,43000.0,20.3277,20.3621,20.3139,20.3346,43000.0
2006-10-26 10:50:00,29.55,29.56,29.52,29.53,201200.0,20.3346,20.3415,20.3139,20.3208,201200.0
2006-10-26 10:55:00,29.54,29.55,29.47,29.54,96800.0,20.3277,20.3346,20.2795,20.3277,96800.0
2006-10-26 11:00:00,29.53,29.55,29.39,29.42,212200.0,20.3208,20.3346,20.2245,20.2451,212200.0
2006-10-26 11:05:00,29.41,29.43,29.25,29.27,100000.0,20.2382,20.252,20.1281,20.1419,100000.0
2006-10-26 11:10:00,29.27,29.33,29.25,29.3,131800.0,20.1419,20.1832,20.1281,20.1625,131800.0
2006-10-26 11:15:00,29.31,29.39,29.21,29.36,99400.0,20.1694,20.2245,20.1006,20.2038,99400.0
2006-10-26 11:20:00,29.36,29.39,29.33,29.39,50800.0,20.2038,20.2245,20.1832,20.2245,50800.0
2006-10-26 11:25:00,29.4,29.47,29.39,29.47,41400.0,20.2314,20.2795,20.2245,20.2795,41400.0
2006-10-26 11:30:00,29.46,29.54,29.42,29.53,62800.0,20.2726,20.3277,20.2451,20.3208,62800.0
2006-10-26 11:35:00,29.53,29.56,29.5,29.5,67600.0,20.3208,20.3415,20.3002,20.3002,67600.0
2006-10-26 11:40:00,29.53,29.57,29.48,29.53,42000.0,20.3208,20.3483,20.2864,20.3208,42000.0
2006-10-26 11:45:00,29.53,29.63,29.5,29.63,48000.0,20.3208,20.3896,20.3002,20.3896,48000.0
2006-10-26 11:50:00,29.63,29.68,29.6,29.61,53200.0,20.3896,20.424,20.369,20.3759,53200.0
2006-10-26 11:55:00,29.61,29.66,29.54,29.54,56000.0,20.3759,20.4103,20.3277,20.3277,56000.0
2006-10-26 12:00:00,29.53,29.59,29.5,29.59,43600.0,20.3208,20.3621,20.3002,20.3621,43600.0
2006-10-26 12:05:00,29.59,29.67,29.59,29.66,28800.0,20.3621,20.4172,20.3621,20.4103,28800.0
2006-10-26 12:10:00,29.66,29.66,29.57,29.61,30800.0,20.4103,20.4103,20.3483,20.3759,30800.0
2006-10-26 12:15:00,29.61,29.63,29.59,29.63,25400.0,20.3759,20.3896,20.3621,20.3896,25400.0
2006-10-26 12:20:00,29.63,29.74,29.63,29.72,60400.0,20.3896,20.4653,20.3896,20.4516,60400.0
2006-10-26 12:25:00,29.72,29.74,29.68,29.71,30200.0,20.4516,20.4653,20.424,20.4447,30200.0
2006-10-26 12:30:00,29.71,29.72,29.69,29.72,33000.0,20.4447,20.4516,20.4309,20.4516,33000.0
2006-10-26 12:35:00,29.72,29.74,29.68,29.74,25800.0,20.4516,20.4653,20.424,20.4653,25800.0
2006-10-26 12:40:00,29.75,29.75,29.73,29.75,24400.0,20.4722,20.4722,20.4584,20.4722,24400.0
2006-10-26 12:45:00,29.75,29.86,29.74,29.86,69000.0,20.4722,20.5479,20.4653,20.5479,69000.0
2006-10-26 12:50:00,29.86,29.95,29.86,29.94,97800.0,20.5479,20.6098,20.5479,20.6029,97800.0
2006-10-26 12:55:00,29.95,30.0,29.95,29.96,77200.0,20.6098,20.6442,20.6098,20.6167,77200.0
2006-10-26 13:00:00,29.96,30.0,29.89,29.91,51000.0,20.6167,20.6442,20.5685,20.5823,51000.0
2006-10-26 13:05:00,29.9,29.9,29.8,29.8,45000.0,20.5754,20.5754,20.5066,20.5066,45000.0
2006-10-26 13:10:00,29.8,29.83,29.77,29.8,47400.0,20.5066,20.5273,20.486,20.5066,47400.0
2006-10-26 13:15:00,29.79,29.81,29.75,29.81,29600.0,20.4997,20.5135,20.4722,20.5135,29600.0
2006-10-26 13:20:00,29.81,29.83,29.79,29.82,22200.0,20.5135,20.5273,20.4997,20.5204,22200.0
2006-10-26 13:25:00,29.82,29.86,29.82,29.85,25000.0,20.5204,20.5479,20.5204,20.541,25000.0
2006-10-26 13:30:00,29.84,29.86,29.8,29.83,11200.0,20.5341,20.5479,20.5066,20.5273,11200.0
2006-10-26 13:35:00,29.83,29.88,29.83,29.86,25400.0,20.5273,20.5617,20.5273,20.5479,25400.0
2006-10-26 13:40:00,29.86,29.88,29.79,29.82,15800.0,20.5479,20.5617,20.4997,20.5204,15800.0
2006-10-26 13:45:00,29.81,29.9,29.8,29.9,13000.0,20.5135,20.5754,20.5066,20.5754,13000.0
2006-10-26 13:50:00,29.9,29.9,29.8,29.8,26800.0,20.5754,20.5754,20.5066,20.5066,26800.0
2006-10-26 13:55:00,29.8,29.8,29.75,29.78,42400.0,20.5066,20.5066,20.4722,20.4928,42400.0
2006-10-26 14:00:00,29.78,29.79,29.73,29.79,37600.0,20.4928,20.4997,20.4584,20.4997,37600.0
2006-10-26 14:05:00,29.79,29.8,29.72,29.73,139400.0,20.4997,20.5066,20.4516,20.4584,139400.0
2006-10-26 14:10:00,29.73,29.73,29.66,29.71,51200.0,20.4584,20.4584,20.4103,20.4447,51200.0
2006-10-26 14:15:00,29.71,29.79,29.71,29.79,36800.0,20.4447,20.4997,20.4447,20.4997,36800.0
2006-10-26 14:20:00,29.79,29.85,29.79,29.85,52000.0,20.4997,20.541,20.4997,20.541,52000.0
2006-10-26 14:25:00,29.85,29.85,29.75,29.84,40000.0,20.541,20.541,20.4722,20.5341,40000.0
2006-10-26 14:30:00,29.83,29.83,29.73,29.75,23000.0,20.5273,20.5273,20.4584,20.4722,23000.0
2006-10-26 14:35:00,29.75,29.78,29.74,29.75,31400.0,20.4722,20.4928,20.4653,20.4722,31400.0
2006-10-26 14:40:00,29.75,29.77,29.71,29.77,27400.0,20.4722,20.486,20.4447,20.486,27400.0
2006-10-26 14:45:00,29.77,29.79,29.75,29.78,25200.0,20.486,20.4997,20.4722,20.4928,25200.0
2006-10-26 14:50:00,29.78,29.82,29.76,29.79,42800.0,20.4928,20.5204,20.4791,20.4997,42800.0
2006-10-26 14:55:00,29.78,29.86,29.78,29.84,47000.0,20.4928,20.5479,20.4928,20.5341,47000.0
2006-10-26 15:00:00,29.85,29.86,29.8,29.8,38000.0,20.541,20.5479,20.5066,20.5066,38000.0
2006-10-26 15:05:00,29.8,29.8,29.75,29.77,31400.0,20.5066,20.5066,20.4722,20.486,31400.0
2006-10-26 15:10:00,29.77,29.8,29.75,29.79,35200.0,20.486,20.5066,20.4722,20.4997,35200.0
2006-10-26 15:15:00,29.78,29.79,29.68,29.71,46600.0,20.4928,20.4997,20.424,20.4447,46600.0
2006-10-26 15:20:00,29.71,29.77,29.71,29.73,43400.0,20.4447,20.486,20.4447,20.4584,43400.0
2006-10-26 15:25:00,29.73,29.75,29.7,29.75,45600.0,20.4584,20.4722,20.4378,20.4722,45600.0
2006-10-26 15:30:00,29.75,29.75,29.72,29.74,38400.0,20.4722,20.4722,20.4516,20.4653,38400.0
2006-10-26 15:35:00,29.75,29.8,29.74,29.8,40000.0,20.4722,20.5066,20.4653,20.5066,40000.0
2006-10-26 15:40:00,29.8,29.84,29.79,29.8,51200.0,20.5066,20.5341,20.4997,20.5066,51200.0
2006-10-26 15:45:00,29.8,29.8,29.73,29.77,56200.0,20.5066,20.5066,20.4584,20.486,56200.0
2006-10-26 15:50:00,29.75,29.76,29.72,29.73,74200.0,20.4722,20.4791,20.4516,20.4584,74200.0
2006-10-26 15:55:00,29.73,29.74,29.68,29.7,103400.0,20.4584,20.4653,20.424,20.4378,103400.0
2006-10-27 09:30:00,29.66,29.81,29.66,29.73,108600.0,20.4103,20.5135,20.4103,20.4584,108600.0
2006-10-27 09:35:00,29.73,29.87,29.73,29.79,116600.0,20.4584,20.5548,20.4584,20.4997,116600.0
2006-10-27 09:40:00,29.79,29.84,29.73,29.83,113800.0,20.4997,20.5341,20.4584,20.5273,113800.0
2006-10-27 09:45:00,29.83,29.86,29.79,29.79,147000.0,20.5273,20.5479,20.4997,20.4997,147000.0
2006-10-27 09:50:00,29.8,29.93,29.75,29.88,149400.0,20.5066,20.5961,20.4722,20.5617,149400.0
2006-10-27 09:55:00,29.87,29.97,29.83,29.97,111000.0,20.5548,20.6236,20.5273,20.6236,111000.0
2006-10-27 10:00:00,29.97,30.08,29.96,30.05,207200.0,20.6236,20.6993,20.6167,20.6786,207200.0
2006-10-27 10:05:00,30.05,30.06,29.96,29.99,152400.0,20.6786,20.6855,20.6167,20.6374,152400.0
2006-10-27 10:10:00,29.99,30.0,29.84,29.93,102600.0,20.6374,20.6442,20.5341,20.5961,102600.0
2006-10-27 10:15:00,29.92,29.99,29.89,29.91,169400.0,20.5892,20.6374,20.5685,20.5823,169400.0
2006-10-27 10:20:00,29.91,30.04,29.9,29.97,263000.0,20.5823,20.6718,20.5754,20.6236,263000.0
2006-10-27 10:25:00,29.97,30.02,29.95,30.0,138200.0,20.6236,20.658,20.6098,20.6442,138200.0
2006-10-27 10:30:00,30.0,30.0,29.92,30.0,51600.0,20.6442,20.6442,20.5892,20.6442,51600.0
2006-10-27 10:35:00,30.0,30.15,30.0,30.1,195000.0,20.6442,20.7475,20.6442,20.7131,195000.0
2006-10-27 10:40:00,30.15,30.15,30.04,30.11,132600.0,20.7475,20.7475,20.6718,20.7199,132600.0
2006-10-27 10:45:00,30.11,30.18,30.05,30.11,139200.0,20.7199,20.7681,20.6786,20.7199,139200.0
2006-10-27 10:50:00,30.11,30.17,30.08,30.14,289400.0,20.7199,20.7612,20.6993,20.7406,289400.0
2006-10-27 10:55:00,30.16,30.17,30.12,30.13,135000.0,20.7543,20.7612,20.7268,20.7337,135000.0
2006-10-27 11:00:00,30.13,30.15,30.07,30.09,156600.0,20.7337,20.7475,20.6924,20.7062,156600.0
2006-10-27 11:05:00,30.09,30.19,30.08,30.18,204400.0,20.7062,20.775,20.6993,20.7681,204400.0
2006-10-27 11:10:00,30.18,30.28,30.18,30.26,180200.0,20.7681,20.8369,20.7681,20.8232,180200.0
2006-10-27 11:15:00,30.26,30.32,30.24,30.28,111800.0,20.8232,20.8644,20.8094,20.8369,111800.0
2006-10-27 11:20:00,30.28,30.29,30.15,30.22,126600.0,20.8369,20.8438,20.7475,20.7956,126600.0
2006-10-27 11:25:00,30.22,30.26,30.2,30.23,78200.0,20.7956,20.8232,20.7819,20.8025,78200.0
2006-10-27 11:30:00,30.21,30.22,30.07,30.07,79800.0,20.7887,20.7956,20.6924,20.6924,79800.0
2006-10-27 11:35:00,30.06,30.12,30.03,30.1,66400.0,20.6855,20.7268,20.6649,20.7131,66400.0
2006-10-27 11:40:00,30.11,30.13,30.04,30.08,71400.0,20.7199,20.7337,20.6718,20.6993,71400.0
2006-10-27 11:45:00,30.08,30.1,29.93,29.98,71000.0,20.6993,20.7131,20.5961,20.6305,71000.0
2006-10-27 11:50:00,29.98,30.02,29.96,30.02,45600.0,20.6305,20.658,20.6167,20.658,45600.0
2006-10-27 11:55:00,30.0,30.13,30.0,30.13,57000.0,20.6442,20.7337,20.6442,20.7337,57000.0
2006-10-27 12:00:00,30.13,30.14,30.07,30.09,79600.0,20.7337,20.7406,20.6924,20.7062,79600.0
2006-10-27 12:05:00,30.09,30.15,30.08,30.14,21000.0,20.7062,20.7475,20.6993,20.7406,21000.0
2006-10-27 12:10:00,30.14,30.14,30.11,30.13,16800.0,20.7406,20.7406,20.7199,20.7337,16800.0
2006-10-27 12:15:00,30.13,30.24,30.13,30.17,59800.0,20.7337,20.8094,20.7337,20.7612,59800.0
2006-10-27 12:20:00,30.15,30.29,30.15,30.29,42000.0,20.7475,20.8438,20.7475,20.8438,42000.0
2006-10-27 12:25:00,30.28,30.32,30.28,30.29,47600.0,20.8369,20.8644,20.8369,20.8438,47600.0
2006-10-27 12:30:00,30.3,30.3,30.25,30.25,39000.0,20.8507,20.8507,20.8163,20.8163,39000.0
2006-10-27 12:35:00,30.25,30.26,30.23,30.23,54200.0,20.8163,20.8232,20.8025,20.8025,54200.0
2006-10-27 12:40:00,30.22,30.28,30.22,30.24,43400.0,20.7956,20.8369,20.7956,20.8094,43400.0
2006-10-27 12:45:00,30.24,30.25,30.14,30.14,50600.0,20.8094,20.8163,20.7406,20.7406,50600.0
2006-10-27 12:50:00,30.14,30.27,30.13,30.27,41800.0,20.7406,20.83,20.7337,20.83,41800.0
2006-10-27 12:55:00,30.27,30.27,30.21,30.22,24400.0,20.83,20.83,20.7887,20.7956,24400.0
2006-10-27 13:00:00,30.22,30.25,30.21,30.25,12800.0,20.7956,20.8163,20.7887,20.8163,12800.0
2006-10-27 13:05:00,30.25,30.26,30.24,30.26,27400.0,20.8163,20.8232,20.8094,20.8232,27400.0
2006-10-27 13:10:00,30.26,30.29,30.25,30.29,22600.0,20.8232,20.8438,20.8163,20.8438,22600.0
2006-10-27 13:15:00,30.29,30.3,30.25,30.27,27800.0,20.8438,20.8507,20.8163,20.83,27800.0
2006-10-27 13:20:00,30.27,30.28,30.23,30.23,46600.0,20.83,20.8369,20.8025,20.8025,46600.0
2006-10-27 13:25:00,30.23,30.25,30.2,30.25,39000.0,20.8025,20.8163,20.7819,20.8163,39000.0
2006-10-27 13:30:00,30.25,30.25,30.1,30.15,58000.0,20.8163,20.8163,20.7131,20.7475,58000.0
2006-10-27 13:35:00,30.15,30.15,29.99,30.03,109000.0,20.7475,20.7475,20.6374,20.6649,109000.0
2006-10-27 13:40:00,30.0,30.1,30.0,30.09,28600.0,20.6442,20.7131,20.6442,20.7062,28600.0
2006-10-27 13:45:00,30.09,30.09,29.99,30.0,61600.0,20.7062,20.7062,20.6374,20.6442,61600.0
2006-10-27 13:50:00,29.99,30.03,29.98,30.01,233200.0,20.6374,20.6649,20.6305,20.6511,233200.0
2006-10-27 13:55:00,30.01,30.04,29.98,30.02,50000.0,20.6511,20.6718,20.6305,20.658,50000.0
2006-10-27 14:00:00,30.01,30.01,29.91,30.01,46400.0,20.6511,20.6511,20.5823,20.6511,46400.0
2006-10-27 14:05:00,30.0,30.01,29.92,29.98,34800.0,20.6442,20.6511,20.5892,20.6305,34800.0
2006-10-27 14:10:00,29.99,30.0,29.92,29.92,58600.0,20.6374,20.6442,20.5892,20.5892,58600.0
2006-10-27 14:15:00,29.9,29.94,29.87,29.92,46400.0,20.5754,20.6029,20.5548,20.5892,46400.0
2006-10-27 14:20:00,29.93,29.96,29.86,29.86,44400.0,20.5961,20.6167,20.5479,20.5479,44400.0
2006-10-27 14:25:00,29.85,29.85,29.74,29.76,83400.0,20.541,20.541,20.4653,20.4791,83400.0
2006-10-27 14:30:00,29.75,29.81,29.72,29.81,64400.0,20.4722,20.5135,20.4516,20.5135,64400.0
2006-10-27 14:35:00,29.8,29.81,29.73,29.74,32400.0,20.5066,20.5135,20.4584,20.4653,32400.0
2006-10-27 14:40:00,29.74,29.81,29.73,29.78,68000.0,20.4653,20.5135,20.4584,20.4928,68000.0
2006-10-27 14:45:00,29.77,29.79,29.74,29.78,53000.0,20.486,20.4997,20.4653,20.4928,53000.0
2006-10-27 14:50:00,29.77,29.77,29.73,29.74,34000.0,20.486,20.486,20.4584,20.4653,34000.0
2006-10-27 14:55:00,29.73,29.82,29.73,29.81,47200.0,20.4584,20.5204,20.4584,20.5135,47200.0
2006-10-27 15:00:00,29.81,29.81,29.75,29.79,48400.0,20.5135,20.5135,20.4722,20.4997,48400.0
2006-10-27 15:05:00,29.8,29.82,29.78,29.81,52200.0,20.5066,20.5204,20.4928,20.5135,52200.0
2006-10-27 15:10:00,29.82,29.9,29.82,29.86,73000.0,20.5204,20.5754,20.5204,20.5479,73000.0
2006-10-27 15:15:00,29.87,29.89,29.78,29.79,72400.0,20.5548,20.5685,20.4928,20.4997,72400.0
2006-10-27 15:20:00,29.78,29.8,29.7,29.7,91400.0,20.4928,20.5066,20.4378,20.4378,91400.0
2006-10-27 15:25:00,29.7,29.74,29.65,29.65,144800.0,20.4378,20.4653,20.4034,20.4034,144800.0
2006-10-27 15:30:00,29.64,29.69,29.62,29.63,140400.0,20.3965,20.4309,20.3827,20.3896,140400.0
2006-10-27 15:35:00,29.63,29.67,29.57,29.67,138000.0,20.3896,20.4172,20.3483,20.4172,138000.0
2006-10-27 15:40:00,29.67,29.67,29.57,29.59,126600.0,20.4172,20.4172,20.3483,20.3621,126600.0
2006-10-27 15:45:00,29.57,29.59,29.5,29.57,96600.0,20.3483,20.3621,20.3002,20.3483,96600.0
2006-10-27 15:50:00,29.59,29.59,29.48,29.49,136600.0,20.3621,20.3621,20.2864,20.2933,136600.0
2006-10-27 15:55:00,29.49,29.56,29.48,29.56,213800.0,20.2933,20.3415,20.2864,20.3415,213800.0
2006-10-30 09:30:00,29.45,29.45,29.33,29.43,91000.0,20.2658,20.2658,20.1832,20.252,91000.0
2006-10-30 09:35:00,29.43,29.68,29.43,29.67,115000.0,20.252,20.424,20.252,20.4172,115000.0
2006-10-30 09:40:00,29.68,29.81,29.63,29.81,183000.0,20.424,20.5135,20.3896,20.5135,183000.0
2006-10-30 09:45:00,29.8,29.97,29.8,29.88,162600.0,20.5066,20.6236,20.5066,20.5617,162600.0
2006-10-30 09:50:00,29.88,29.89,29.8,29.88,77800.0,20.5617,20.5685,20.5066,20.5617,77800.0
2006-10-30 09:55:00,29.88,29.89,29.73,29.88,93600.0,20.5617,20.5685,20.4584,20.5617,93600.0
2006-10-30 10:00:00,29.88,29.93,29.77,29.8,125800.0,20.5617,20.5961,20.486,20.5066,125800.0
2006-10-30 10:05:00,29.81,29.81,29.7,29.8,116200.0,20.5135,20.5135,20.4378,20.5066,116200.0
2006-10-30 10:10:00,29.79,29.81,29.73,29.74,92800.0,20.4997,20.5135,20.4584,20.4653,92800.0
2006-10-30 10:15:00,29.73,29.89,29.72,29.89,63000.0,20.4584,20.5685,20.4516,20.5685,63000.0
2006-10-30 10:20:00,29.89,29.89,29.79,29.85,86400.0,20.5685,20.5685,20.4997,20.541,86400.0
2006-10-30 10:25:00,29.85,29.85,29.76,29.76,64400.0,20.541,20.541,20.4791,20.4791,64400.0
2006-10-30 10:30:00,29.77,29.79,29.74,29.77,148400.0,20.486,20.4997,20.4653,20.486,148400.0
2006-10-30 10:35:00,29.77,29.79,29.73,29.77,80800.0,20.486,20.4997,20.4584,20.486,80800.0
2006-10-30 10:40:00,29.78,29.89,29.75,29.86,92800.0,20.4928,20.5685,20.4722,20.5479,92800.0
2006-10-30 10:45:00,29.86,29.93,29.86,29.88,97000.0,20.5479,20.5961,20.5479,20.5617,97000.0
2006-10-30 10:50:00,29.89,29.98,29.85,29.97,108000.0,20.5685,20.6305,20.541,20.6236,108000.0
2006-10-30 10:55:00,29.97,29.97,29.9,29.95,65600.0,20.6236,20.6236,20.5754,20.6098,65600.0
2006-10-30 11:00:00,29.95,30.01,29.93,30.0,122800.0,20.6098,20.6511,20.5961,20.6442,122800.0
2006-10-30 11:05:00,30.0,30.03,29.96,29.97,143600.0,20.6442,20.6649,20.6167,20.6236,143600.0
2006-10-30 11:10:00,29.97,30.0,29.92,29.93,84800.0,20.6236,20.6442,20.5892,20.5961,84800.0
2006-10-30 11:15:00,29.93,30.01,29.87,29.87,71800.0,20.5961,20.6511,20.5548,20.5548,71800.0
2006-10-30 11:20:00,29.88,29.92,29.88,29.9,43600.0,20.5617,20.5892,20.5617,20.5754,43600.0
2006-10-30 11:25:00,29.9,29.91,29.83,29.84,62200.0,20.5754,20.5823,20.5273,20.5341,62200.0
2006-10-30 11:30:00,29.84,29.86,29.73,29.75,66800.0,20.5341,20.5479,20.4584,20.4722,66800.0
2006-10-30 11:35:00,29.75,29.78,29.68,29.69,61400.0,20.4722,20.4928,20.424,20.4309,61400.0
2006-10-30 11:40:00,29.69,29.77,29.69,29.76,48200.0,20.4309,20.486,20.4309,20.4791,48200.0
2006-10-30 11:45:00,29.75,29.75,29.72,29.75,36400.0,20.4722,20.4722,20.4516,20.4722,36400.0
2006-10-30 11:50:00,29.74,29.83,29.74,29.83,53600.0,20.4653,20.5273,20.4653,20.5273,53600.0
2006-10-30 11:55:00,29.83,29.85,29.78,29.8,68600.0,20.5273,20.541,20.4928,20.5066,68600.0
2006-10-30 12:00:00,29.82,29.83,29.78,29.81,44400.0,20.5204,20.5273,20.4928,20.5135,44400.0
2006-10-30 12:05:00,29.81,29.82,29.77,29.78,55400.0,20.5135,20.5204,20.486,20.4928,55400.0
2006-10-30 12:10:00,29.79,29.79,29.77,29.77,26000.0,20.4997,20.4997,20.486,20.486,26000.0
2006-10-30 12:15:00,29.77,29.82,29.77,29.82,41000.0,20.486,20.5204,20.486,20.5204,41000.0
2006-10-30 12:20:00,29.83,29.86,29.8,29.85,44800.0,20.5273,20.5479,20.5066,20.541,44800.0
2006-10-30 12:25:00,29.85,29.92,29.85,29.91,53400.0,20.541,20.5892,20.541,20.5823,53400.0
2006-10-30 12:30:00,29.91,29.94,29.9,29.93,36000.0,20.5823,20.6029,20.5754,20.5961,36000.0
2006-10-30 12:35:00,29.93,29.93,29.89,29.91,48400.0,20.5961,20.5961,20.5685,20.5823,48400.0
2006-10-30 12:40:00,29.92,29.93,29.9,29.93,35000.0,20.5892,20.5961,20.5754,20.5961,35000.0
2006-10-30 12:45:00,29.93,29.94,29.86,29.88,49000.0,20.5961,20.6029,20.5479,20.5617,49000.0
2006-10-30 12:50:00,29.88,29.91,29.86,29.88,33600.0,20.5617,20.5823,20.5479,20.5617,33600.0
2006-10-30 12:55:00,29.88,29.93,29.88,29.92,24400.0,20.5617,20.5961,20.5617,20.5892,24400.0
2006-10-30 13:00:00,29.93,29.97,29.89,29.97,52000.0,20.5961,20.6236,20.5685,20.6236,52000.0
2006-10-30 13:05:00,29.97,29.98,29.93,29.94,27000.0,20.6236,20.6305,20.5961,20.6029,27000.0
2006-10-30 13:10:00,29.93,29.95,29.92,29.94,23000.0,20.5961,20.6098,20.5892,20.6029,23000.0
2006-10-30 13:15:00,29.94,29.97,29.93,29.97,23600.0,20.6029,20.6236,20.5961,20.6236,23600.0
2006-10-30 13:20:00,29.98,30.01,29.97,30.0,58000.0,20.6305,20.6511,20.6236,20.6442,58000.0
2006-10-30 13:25:00,30.0,30.0,29.93,29.95,32400.0,20.6442,20.6442,20.5961,20.6098,32400.0
2006-10-30 13:30:00,29.97,29.97,29.86,29.89,59800.0,20.6236,20.6236,20.5479,20.5685,59800.0
2006-10-30 13:35:00,29.86,29.88,29.78,29.84,61600.0,20.5479,20.5617,20.4928,20.5341,61600.0
2006-10-30 13:40:00,29.83,29.87,29.79,29.79,42200.0,20.5273,20.5548,20.4997,20.4997,42200.0
2006-10-30 13:45:00,29.78,29.83,29.78,29.81,46600.0,20.4928,20.5273,20.4928,20.5135,46600.0
2006-10-30 13:50:00,29.81,29.85,29.79,29.8,29800.0,20.5135,20.541,20.4997,20.5066,29800.0
2006-10-30 13:55:00,29.79,29.8,29.73,29.77,63000.0,20.4997,20.5066,20.4584,20.486,63000.0
2006-10-30 14:00:00,29.77,29.8,29.75,29.79,31200.0,20.486,20.5066,20.4722,20.4997,31200.0
2006-10-30 14:05:00,29.79,29.86,29.74,29.75,35200.0,20.4997,20.5479,20.4653,20.4722,35200.0
2006-10-30 14:10:00,29.74,29.8,29.74,29.8,23400.0,20.4653,20.5066,20.4653,20.5066,23400.0
2006-10-30 14:15:00,29.79,29.84,29.79,29.82,38000.0,20.4997,20.5341,20.4997,20.5204,38000.0
2006-10-30 14:20:00,29.82,29.82,29.76,29.77,42200.0,20.5204,20.5204,20.4791,20.486,42200.0
2006-10-30 14:25:00,29.78,29.81,29.76,29.79,25400.0,20.4928,20.5135,20.4791,20.4997,25400.0
2006-10-30 14:30:00,29.8,29.82,29.78,29.8,32800.0,20.5066,20.5204,20.4928,20.5066,32800.0
2006-10-30 14:35:00,29.81,29.85,29.81,29.84,34200.0,20.5135,20.541,20.5135,20.5341,34200.0
2006-10-30 14:40:00,29.83,29.85,29.82,29.82,34600.0,20.5273,20.541,20.5204,20.5204,34600.0
2006-10-30 14:45:00,29.82,29.85,29.8,29.83,20400.0,20.5204,20.541,20.5066,20.5273,20400.0
2006-10-30 14:50:00,29.83,29.85,29.83,29.84,41000.0,20.5273,20.541,20.5273,20.5341,41000.0
2006-10-30 14:55:00,29.83,29.88,29.83,29.86,26000.0,20.5273,20.5617,20.5273,20.5479,26000.0
2006-10-30 15:00:00,29.86,29.88,29.85,29.86,46600.0,20.5479,20.5617,20.541,20.5479,46600.0
2006-10-30 15:05:00,29.86,29.89,29.83,29.86,42600.0,20.5479,20.5685,20.5273,20.5479,42600.0
2006-10-30 15:10:00,29.87,29.89,29.86,29.87,36600.0,20.5548,20.5685,20.5479,20.5548,36600.0
2006-10-30 15:15:00,29.88,29.92,29.86,29.87,49400.0,20.5617,20.5892,20.5479,20.5548,49400.0
2006-10-30 15:20:00,29.88,29.88,29.83,29.84,48200.0,20.5617,20.5617,20.5273,20.5341,48200.0
2006-10-30 15:25:00,29.85,29.86,29.79,29.81,85200.0,20.541,20.5479,20.4997,20.5135,85200.0
2006-10-30 15:30:00,29.81,29.81,29.72,29.74,68200.0,20.5135,20.5135,20.4516,20.4653,68200.0
2006-10-30 15:35:00,29.74,29.75,29.65,29.65,161600.0,20.4653,20.4722,20.4034,20.4034,161600.0
2006-10-30 15:40:00,29.65,29.67,29.64,29.64,90200.0,20.4034,20.4172,20.3965,20.3965,90200.0
2006-10-30 15:45:00,29.65,29.67,29.63,29.65,70800.0,20.4034,20.4172,20.3896,20.4034,70800.0
2006-10-30 15:50:00,29.66,29.66,29.61,29.63,129800.0,20.4103,20.4103,20.3759,20.3896,129800.0
2006-10-30 15:55:00,29.63,29.66,29.6,29.65,157200.0,20.3896,20.4103,20.369,20.4034,157200.0
2006-10-31 09:30:00,29.77,29.85,29.68,29.81,122400.0,20.486,20.541,20.424,20.5135,122400.0
2006-10-31 09:35:00,29.81,29.83,29.77,29.8,76600.0,20.5135,20.5273,20.486,20.5066,76600.0
2006-10-31 09:40:00,29.82,30.03,29.81,29.96,157800.0,20.5204,20.6649,20.5135,20.6167,157800.0
2006-10-31 09:45:00,29.96,30.0,29.82,30.0,162200.0,20.6167,20.6442,20.5204,20.6442,162200.0
2006-10-31 09:50:00,30.01,30.02,29.9,29.95,60600.0,20.6511,20.658,20.5754,20.6098,60600.0
2006-10-31 09:55:00,29.95,29.99,29.88,29.95,104600.0,20.6098,20.6374,20.5617,20.6098,104600.0
2006-10-31 10:00:00,29.95,29.98,29.82,29.98,82400.0,20.6098,20.6305,20.5204,20.6305,82400.0
2006-10-31 10:05:00,29.97,30.0,29.92,29.98,101800.0,20.6236,20.6442,20.5892,20.6305,101800.0
2006-10-31 10:10:00,29.98,30.05,29.95,30.03,134000.0,20.6305,20.6786,20.6098,20.6649,134000.0
2006-10-31 10:15:00,30.03,30.08,29.93,29.95,114800.0,20.6649,20.6993,20.5961,20.6098,114800.0
2006-10-31 10:20:00,29.95,30.0,29.87,29.93,64000.0,20.6098,20.6442,20.5548,20.5961,64000.0
2006-10-31 10:25:00,29.94,29.96,29.88,29.95,51400.0,20.6029,20.6167,20.5617,20.6098,51400.0
2006-10-31 10:30:00,29.96,30.02,29.93,29.99,160200.0,20.6167,20.658,20.5961,20.6374,160200.0
2006-10-31 10:35:00,29.96,30.09,29.95,30.08,164200.0,20.6167,20.7062,20.6098,20.6993,164200.0
2006-10-31 10:40:00,30.07,30.11,30.07,30.09,90600.0,20.6924,20.7199,20.6924,20.7062,90600.0
2006-10-31 10:45:00,30.09,30.09,29.98,29.99,50000.0,20.7062,20.7062,20.6305,20.6374,50000.0
2006-10-31 10:50:00,29.99,30.09,29.99,30.07,63000.0,20.6374,20.7062,20.6374,20.6924,63000.0
2006-10-31 10:55:00,30.07,30.13,30.06,30.11,80000.0,20.6924,20.7337,20.6855,20.7199,80000.0
2006-10-31 11:00:00,30.11,30.2,30.1,30.11,63800.0,20.7199,20.7819,20.7131,20.7199,63800.0
2006-10-31 11:05:00,30.1,30.15,30.09,30.1,38400.0,20.7131,20.7475,20.7062,20.7131,38400.0
2006-10-31 11:10:00,30.1,30.11,30.08,30.08,45800.0,20.7131,20.7199,20.6993,20.6993,45800.0
2006-10-31 11:15:00,30.06,30.08,30.03,30.05,53800.0,20.6855,20.6993,20.6649,20.6786,53800.0
2006-10-31 11:20:00,30.05,30.06,30.03,30.05,33600.0,20.6786,20.6855,20.6649,20.6786,33600.0
2006-10-31 11:25:00,30.04,30.08,30.04,30.04,36200.0,20.6718,20.6993,20.6718,20.6718,36200.0
2006-10-31 11:30:00,30.05,30.1,30.04,30.09,38600.0,20.6786,20.7131,20.6718,20.7062,38600.0
2006-10-31 11:35:00,30.09,30.1,30.04,30.05,23800.0,20.7062,20.7131,20.6718,20.6786,23800.0
2006-10-31 11:40:00,30.05,30.09,30.0,30.0,44000.0,20.6786,20.7062,20.6442,20.6442,44000.0
2006-10-31 11:45:00,30.0,30.0,29.9,29.93,143800.0,20.6442,20.6442,20.5754,20.5961,143800.0
2006-10-31 11:50:00,29.92,29.93,29.88,29.9,57400.0,20.5892,20.5961,20.5617,20.5754,57400.0
2006-10-31 11:55:00,29.9,29.92,29.83,29.86,76400.0,20.5754,20.5892,20.5273,20.5479,76400.0
2006-10-31 12:00:00,29.86,29.95,29.86,29.91,44000.0,20.5479,20.6098,20.5479,20.5823,44000.0
2006-10-31 12:05:00,29.92,29.95,29.89,29.89,32400.0,20.5892,20.6098,20.5685,20.5685,32400.0
2006-10-31 12:10:00,29.9,29.93,29.88,29.88,30200.0,20.5754,20.5961,20.5617,20.5617,30200.0
2006-10-31 12:15:00,29.88,29.9,29.85,29.89,83400.0,20.5617,20.5754,20.541,20.5685,83400.0
2006-10-31 12:20:00,29.89,29.89,29.86,29.89,49200.0,20.5685,20.5685,20.5479,20.5685,49200.0
2006-10-31 12:25:00,29.89,29.91,29.89,29.89,28200.0,20.5685,20.5823,20.5685,20.5685,28200.0
2006-10-31 12:30:00,29.89,29.9,29.85,29.86,25800.0,20.5685,20.5754,20.541,20.5479,25800.0
2006-10-31 12:35:00,29.87,29.9,29.84,29.87,47400.0,20.5548,20.5754,20.5341,20.5548,47400.0
2006-10-31 12:40:00,29.86,29.89,29.85,29.88,26600.0,20.5479,20.5685,20.541,20.5617,26600.0
2006-10-31 12:45:00,29.88,29.9,29.81,29.82,25800.0,20.5617,20.5754,20.5135,20.5204,25800.0
2006-10-31 12:50:00,29.83,29.84,29.8,29.83,30600.0,20.5273,20.5341,20.5066,20.5273,30600.0
2006-10-31 12:55:00,29.83,29.84,29.78,29.78,45200.0,20.5273,20.5341,20.4928,20.4928,45200.0
2006-10-31 13:00:00,29.78,29.81,29.76,29.8,38000.0,20.4928,20.5135,20.4791,20.5066,38000.0
2006-10-31 13:05:00,29.79,29.84,29.79,29.83,40400.0,20.4997,20.5341,20.4997,20.5273,40400.0
2006-10-31 13:10:00,29.83,29.83,29.78,29.8,37800.0,20.5273,20.5273,20.4928,20.5066,37800.0
2006-10-31 13:15:00,29.79,29.8,29.72,29.72,32200.0,20.4997,20.5066,20.4516,20.4516,32200.0
2006-10-31 13:20:00,29.72,29.76,29.71,29.73,29800.0,20.4516,20.4791,20.4447,20.4584,29800.0
2006-10-31 13:25:00,29.72,29.76,29.71,29.75,41000.0,20.4516,20.4791,20.4447,20.4722,41000.0
2006-10-31 13:30:00,29.75,29.77,29.71,29.74,52800.0,20.4722,20.486,20.4447,20.4653,52800.0
2006-10-31 13:35:00,29.74,29.74,29.69,29.73,29400.0,20.4653,20.4653,20.4309,20.4584,29400.0
2006-10-31 13:40:00,29.71,29.8,29.71,29.8,51400.0,20.4447,20.5066,20.4447,20.5066,51400.0
2006-10-31 13:45:00,29.8,29.86,29.79,29.83,51000.0,20.5066,20.5479,20.4997,20.5273,51000.0
2006-10-31 13:50:00,29.83,29.89,29.82,29.88,51400.0,20.5273,20.5685,20.5204,20.5617,51400.0
2006-10-31 13:55:00,29.89,29.93,29.84,29.86,83200.0,20.5685,20.5961,20.5341,20.5479,83200.0
2006-10-31 14:00:00,29.87,29.93,29.86,29.89,31000.0,20.5548,20.5961,20.5479,20.5685,31000.0
2006-10-31 14:05:00,29.89,29.97,29.89,29.97,57000.0,20.5685,20.6236,20.5685,20.6236,57000.0
2006-10-31 14:10:00,29.97,29.99,29.92,29.97,53400.0,20.6236,20.6374,20.5892,20.6236,53400.0
2006-10-31 14:15:00,29.96,30.01,29.96,30.0,68400.0,20.6167,20.6511,20.6167,20.6442,68400.0
2006-10-31 14:20:00,30.01,30.09,30.0,30.02,90600.0,20.6511,20.7062,20.6442,20.658,90600.0
2006-10-31 14:25:00,30.01,30.25,30.0,30.16,647200.0,20.6511,20.8163,20.6442,20.7543,647200.0
2006-10-31 14:30:00,30.18,30.23,30.17,30.18,208600.0,20.7681,20.8025,20.7612,20.7681,208600.0
2006-10-31 14:35:00,30.19,30.23,30.15,30.23,197800.0,20.775,20.8025,20.7475,20.8025,197800.0
2006-10-31 14:40:00,30.21,30.28,30.21,30.25,157600.0,20.7887,20.8369,20.7887,20.8163,157600.0
2006-10-31 14:45:00,30.25,30.3,30.2,30.28,159000.0,20.8163,20.8507,20.7819,20.8369,159000.0
2006-10-31 14:50:00,30.29,30.32,30.28,30.3,147200.0,20.8438,20.8644,20.8369,20.8507,147200.0
2006-10-31 14:55:00,30.3,30.38,30.3,30.33,149600.0,20.8507,20.9057,20.8507,20.8713,149600.0
2006-10-31 15:00:00,30.33,30.33,30.22,30.25,111400.0,20.8713,20.8713,20.7956,20.8163,111400.0
2006-10-31 15:05:00,30.23,30.28,30.18,30.2,104800.0,20.8025,20.8369,20.7681,20.7819,104800.0
2006-10-31 15:10:00,30.2,30.22,30.13,30.21,100800.0,20.7819,20.7956,20.7337,20.7887,100800.0
2006-10-31 15:15:00,30.21,30.24,30.18,30.24,65000.0,20.7887,20.8094,20.7681,20.8094,65000.0
2006-10-31 15:20:00,30.24,30.24,30.21,30.22,96000.0,20.8094,20.8094,20.7887,20.7956,96000.0
2006-10-31 15:25:00,30.23,30.24,30.19,30.21,74800.0,20.8025,20.8094,20.775,20.7887,74800.0
2006-10-31 15:30:00,30.21,30.24,30.19,30.2,50600.0,20.7887,20.8094,20.775,20.7819,50600.0
2006-10-31 15:35:00,30.2,30.22,30.18,30.22,76400.0,20.7819,20.7956,20.7681,20.7956,76400.0
2006-10-31 15:40:00,30.22,30.24,30.21,30.23,107800.0,20.7956,20.8094,20.7887,20.8025,107800.0
2006-10-31 15:45:00,30.22,30.24,30.15,30.17,85400.0,20.7956,20.8094,20.7475,20.7612,85400.0
2006-10-31 15:50:00,30.17,30.18,30.07,30.15,142600.0,20.7612,20.7681,20.6924,20.7475,142600.0
2006-10-31 15:55:00,30.15,30.3,30.15,30.3,197800.0,20.7475,20.8507,20.7475,20.8507,197800.0
2006-11-01 09:30:00,30.5,30.62,30.49,30.55,239400.0,20.9883,21.0709,20.9814,21.0227,239400.0
2006-11-01 09:35:00,30.58,30.58,30.38,30.5,122600.0,21.0434,21.0434,20.9057,20.9883,122600.0
2006-11-01 09:40:00,30.5,30.51,30.42,30.5,126800.0,20.9883,20.9952,20.9333,20.9883,126800.0
2006-11-01 09:45:00,30.5,30.55,30.45,30.54,129800.0,20.9883,21.0227,20.9539,21.0158,129800.0
2006-11-01 09:50:00,30.54,30.6,30.47,30.6,143000.0,21.0158,21.0571,20.9677,21.0571,143000.0
2006-11-01 09:55:00,30.6,30.68,30.57,30.64,143000.0,21.0571,21.1122,21.0365,21.0846,143000.0
2006-11-01 10:00:00,30.65,30.75,30.61,30.72,179600.0,21.0915,21.1603,21.064,21.1397,179600.0
2006-11-01 10:05:00,30.73,30.86,30.72,30.8,169800.0,21.1466,21.236,21.1397,21.1948,169800.0
2006-11-01 10:10:00,30.81,30.83,30.58,30.66,103200.0,21.2016,21.2154,21.0434,21.0984,103200.0
2006-11-01 10:15:00,30.66,30.72,30.55,30.72,126200.0,21.0984,21.1397,21.0227,21.1397,126200.0
2006-11-01 10:20:00,30.71,30.75,30.59,30.61,81800.0,21.1328,21.1603,21.0502,21.064,81800.0
2006-11-01 10:25:00,30.61,30.66,30.59,30.65,97600.0,21.064,21.0984,21.0502,21.0915,97600.0
2006-11-01 10:30:00,30.67,30.85,30.63,30.83,99200.0,21.1053,21.2292,21.0778,21.2154,99200.0
2006-11-01 10:35:00,30.83,30.83,30.77,30.79,111200.0,21.2154,21.2154,21.1741,21.1879,111200.0
2006-11-01 10:40:00,30.79,30.82,30.64,30.73,65600.0,21.1879,21.2085,21.0846,21.1466,65600.0
2006-11-01 10:45:00,30.73,30.76,30.66,30.75,49600.0,21.1466,21.1672,21.0984,21.1603,49600.0
2006-11-01 10:50:00,30.75,30.83,30.75,30.8,193200.0,21.1603,21.2154,21.1603,21.1948,193200.0
2006-11-01 10:55:00,30.8,30.8,30.74,30.77,55400.0,21.1948,21.1948,21.1535,21.1741,55400.0
2006-11-01 11:00:00,30.76,30.82,30.76,30.8,49400.0,21.1672,21.2085,21.1672,21.1948,49400.0
2006-11-01 11:05:00,30.8,30.83,30.72,30.74,84400.0,21.1948,21.2154,21.1397,21.1535,84400.0
2006-11-01 11:10:00,30.73,30.74,30.61,30.65,83000.0,21.1466,21.1535,21.064,21.0915,83000.0
2006-11-01 11:15:00,30.65,30.65,30.52,30.56,135000.0,21.0915,21.0915,21.0021,21.0296,135000.0
2006-11-01 11:20:00,30.55,30.61,30.5,30.58,110000.0,21.0227,21.064,20.9883,21.0434,110000.0
2006-11-01 11:25:00,30.57,30.58,30.5,30.53,376000.0,21.0365,21.0434,20.9883,21.009,376000.0
2006-11-01 11:30:00,30.54,30.54,30.41,30.41,125000.0,21.0158,21.0158,20.9264,20.9264,125000.0
2006-11-01 11:35:00,30.41,30.43,30.21,30.29,234600.0,20.9264,20.9401,20.7887,20.8438,234600.0
2006-11-01 11:40:00,30.29,30.32,30.2,30.3,158400.0,20.8438,20.8644,20.7819,20.8507,158400.0
2006-11-01 11:45:00,30.3,30.37,30.2,30.21,140600.0,20.8507,20.8988,20.7819,20.7887,140600.0
2006-11-01 11:50:00,30.2,30.2,30.06,30.09,112800.0,20.7819,20.7819,20.6855,20.7062,112800.0
2006-11-01 11:55:00,30.09,30.1,30.0,30.05,137800.0,20.7062,20.7131,20.6442,20.6786,137800.0
2006-11-01 12:00:00,30.05,30.12,30.03,30.05,155800.0,20.6786,20.7268,20.6649,20.6786,155800.0
2006-11-01 12:05:00,30.03,30.09,30.0,30.07,117000.0,20.6649,20.7062,20.6442,20.6924,117000.0
2006-11-01 12:10:00,30.06,30.1,30.04,30.09,44400.0,20.6855,20.7131,20.6718,20.7062,44400.0
2006-11-01 12:15:00,30.09,30.09,29.98,29.98,70000.0,20.7062,20.7062,20.6305,20.6305,70000.0
2006-11-01 12:20:00,29.98,30.02,29.95,29.95,88600.0,20.6305,20.658,20.6098,20.6098,88600.0
2006-11-01 12:25:00,29.96,29.96,29.84,29.89,123800.0,20.6167,20.6167,20.5341,20.5685,123800.0
2006-11-01 12:30:00,29.88,29.92,29.64,29.7,124400.0,20.5617,20.5892,20.3965,20.4378,124400.0
2006-11-01 12:35:00,29.69,29.7,29.53,29.61,196200.0,20.4309,20.4378,20.3208,20.3759,196200.0
2006-11-01 12:40:00,29.61,29.73,29.59,29.63,134400.0,20.3759,20.4584,20.3621,20.3896,134400.0
2006-11-01 12:45:00,29.62,29.71,29.59,29.7,67000.0,20.3827,20.4447,20.3621,20.4378,67000.0
2006-11-01 12:50:00,29.7,29.73,29.68,29.73,44400.0,20.4378,20.4584,20.424,20.4584,44400.0
2006-11-01 12:55:00,29.74,29.78,29.65,29.73,43400.0,20.4653,20.4928,20.4034,20.4584,43400.0
2006-11-01 13:00:00,29.73,29.73,29.56,29.63,118200.0,20.4584,20.4584,20.3415,20.3896,118200.0
2006-11-01 13:05:00,29.61,29.68,29.61,29.68,32600.0,20.3759,20.424,20.3759,20.424,32600.0
2006-11-01 13:10:00,29.68,29.73,29.65,29.73,40600.0,20.424,20.4584,20.4034,20.4584,40600.0
2006-11-01 13:15:00,29.72,29.76,29.67,29.74,56400.0,20.4516,20.4791,20.4172,20.4653,56400.0
2006-11-01 13:20:00,29.75,29.75,29.73,29.74,67800.0,20.4722,20.4722,20.4584,20.4653,67800.0
2006-11-01 13:25:00,29.74,29.82,29.74,29.8,230200.0,20.4653,20.5204,20.4653,20.5066,230200.0
2006-11-01 13:30:00,29.8,29.82,29.73,29.75,102400.0,20.5066,20.5204,20.4584,20.4722,102400.0
2006-11-01 13:35:00,29.76,29.76,29.71,29.73,91800.0,20.4791,20.4791,20.4447,20.4584,91800.0
2006-11-01 13:40:00,29.73,29.75,29.72,29.73,85200.0,20.4584,20.4722,20.4516,20.4584,85200.0
2006-11-01 13:45:00,29.73,29.93,29.73,29.85,243000.0,20.4584,20.5961,20.4584,20.541,243000.0
2006-11-01 13:50:00,29.85,30.02,29.85,30.0,76000.0,20.541,20.658,20.541,20.6442,76000.0
2006-11-01 13:55:00,30.0,30.07,29.96,30.0,114000.0,20.6442,20.6924,20.6167,20.6442,114000.0
2006-11-01 14:00:00,30.0,30.02,29.9,29.91,102000.0,20.6442,20.658,20.5754,20.5823,102000.0
2006-11-01 14:05:00,29.91,29.93,29.86,29.92,98400.0,20.5823,20.5961,20.5479,20.5892,98400.0
2006-11-01 14:10:00,29.92,29.97,29.9,29.95,82400.0,20.5892,20.6236,20.5754,20.6098,82400.0
2006-11-01 14:15:00,29.94,29.97,29.75,29.79,171400.0,20.6029,20.6236,20.4722,20.4997,171400.0
2006-11-01 14:20:00,29.78,29.86,29.71,29.79,88800.0,20.4928,20.5479,20.4447,20.4997,88800.0
2006-11-01 14:25:00,29.79,29.84,29.77,29.83,77400.0,20.4997,20.5341,20.486,20.5273,77400.0
2006-11-01 14:30:00,29.83,29.84,29.78,29.84,59600.0,20.5273,20.5341,20.4928,20.5341,59600.0
2006-11-01 14:35:00,29.85,29.86,29.78,29.86,75800.0,20.541,20.5479,20.4928,20.5479,75800.0
2006-11-01 14:40:00,29.86,29.88,29.82,29.84,185800.0,20.5479,20.5617,20.5204,20.5341,185800.0
2006-11-01 14:45:00,29.85,29.86,29.74,29.81,61400.0,20.541,20.5479,20.4653,20.5135,61400.0
2006-11-01 14:50:00,29.82,29.82,29.78,29.78,53400.0,20.5204,20.5204,20.4928,20.4928,53400.0
2006-11-01 14:55:00,29.78,29.85,29.75,29.82,52200.0,20.4928,20.541,20.4722,20.5204,52200.0
2006-11-01 15:00:00,29.82,29.83,29.78,29.8,103200.0,20.5204,20.5273,20.4928,20.5066,103200.0
2006-11-01 15:05:00,29.78,29.8,29.77,29.78,99200.0,20.4928,20.5066,20.486,20.4928,99200.0
2006-11-01 15:10:00,29.78,29.79,29.75,29.78,77800.0,20.4928,20.4997,20.4722,20.4928,77800.0
2006-11-01 15:15:00,29.78,29.81,29.78,29.8,71000.0,20.4928,20.5135,20.4928,20.5066,71000.0
2006-11-01 15:20:00,29.8,29.81,29.73,29.75,108800.0,20.5066,20.5135,20.4584,20.4722,108800.0
2006-11-01 15:25:00,29.77,29.77,29.67,29.72,136800.0,20.486,20.486,20.4172,20.4516,136800.0
2006-11-01 15:30:00,29.72,29.8,29.71,29.78,121600.0,20.4516,20.5066,20.4447,20.4928,121600.0
2006-11-01 15:35:00,29.77,29.8,29.74,29.77,115400.0,20.486,20.5066,20.4653,20.486,115400.0
2006-11-01 15:40:00,29.77,29.78,29.74,29.76,102200.0,20.486,20.4928,20.4653,20.4791,102200.0
2006-11-01 15:45:00,29.75,29.77,29.72,29.75,139600.0,20.4722,20.486,20.4516,20.4722,139600.0
2006-11-01 15:50:00,29.75,29.82,29.74,29.78,118000.0,20.4722,20.5204,20.4653,20.4928,118000.0
2006-11-01 15:55:00,29.78,29.84,29.77,29.82,144400.0,20.4928,20.5341,20.486,20.5204,144400.0
2006-11-02 09:30:00,29.83,30.03,29.83,30.0,104200.0,20.5273,20.6649,20.5273,20.6442,104200.0
2006-11-02 09:35:00,30.0,30.02,29.75,29.95,178800.0,20.6442,20.658,20.4722,20.6098,178800.0
2006-11-02 09:40:00,29.94,30.17,29.93,30.11,169200.0,20.6029,20.7612,20.5961,20.7199,169200.0
2006-11-02 09:45:00,30.1,30.1,29.76,29.76,106200.0,20.7131,20.7131,20.4791,20.4791,106200.0
2006-11-02 09:50:00,29.76,29.76,29.55,29.6,162200.0,20.4791,20.4791,20.3346,20.369,162200.0
2006-11-02 09:55:00,29.59,29.75,29.59,29.75,123200.0,20.3621,20.4722,20.3621,20.4722,123200.0
2006-11-02 10:00:00,29.75,29.84,29.66,29.72,140600.0,20.4722,20.5341,20.4103,20.4516,140600.0
2006-11-02 10:05:00,29.72,29.76,29.53,29.59,139000.0,20.4516,20.4791,20.3208,20.3621,139000.0
2006-11-02 10:10:00,29.59,29.65,29.53,29.58,135800.0,20.3621,20.4034,20.3208,20.3552,135800.0
2006-11-02 10:15:00,29.58,29.59,29.53,29.54,73400.0,20.3552,20.3621,20.3208,20.3277,73400.0
2006-11-02 10:20:00,29.53,29.63,29.5,29.57,105000.0,20.3208,20.3896,20.3002,20.3483,105000.0
2006-11-02 10:25:00,29.59,29.71,29.57,29.7,61800.0,20.3621,20.4447,20.3483,20.4378,61800.0
2006-11-02 10:30:00,29.7,29.76,29.61,29.75,65800.0,20.4378,20.4791,20.3759,20.4722,65800.0
2006-11-02 10:35:00,29.76,29.8,29.65,29.65,105600.0,20.4791,20.5066,20.4034,20.4034,105600.0
2006-11-02 10:40:00,29.65,29.65,29.56,29.61,88000.0,20.4034,20.4034,20.3415,20.3759,88000.0
2006-11-02 10:45:00,29.6,29.67,29.55,29.67,60000.0,20.369,20.4172,20.3346,20.4172,60000.0
2006-11-02 10:50:00,29.67,29.81,29.67,29.81,97400.0,20.4172,20.5135,20.4172,20.5135,97400.0
2006-11-02 10:55:00,29.82,29.88,29.73,29.73,73000.0,20.5204,20.5617,20.4584,20.4584,73000.0
2006-11-02 11:00:00,29.73,29.88,29.73,29.83,57200.0,20.4584,20.5617,20.4584,20.5273,57200.0
2006-11-02 11:05:00,29.82,29.84,29.75,29.75,35200.0,20.5204,20.5341,20.4722,20.4722,35200.0
2006-11-02 11:10:00,29.77,29.78,29.68,29.75,62800.0,20.486,20.4928,20.424,20.4722,62800.0
2006-11-02 11:15:00,29.75,29.8,29.72,29.78,33000.0,20.4722,20.5066,20.4516,20.4928,33000.0
2006-11-02 11:20:00,29.79,29.94,29.79,29.81,63200.0,20.4997,20.6029,20.4997,20.5135,63200.0
2006-11-02 11:25:00,29.81,29.95,29.78,29.95,63400.0,20.5135,20.6098,20.4928,20.6098,63400.0
2006-11-02 11:30:00,29.95,29.98,29.92,29.96,62600.0,20.6098,20.6305,20.5892,20.6167,62600.0
2006-11-02 11:35:00,29.96,30.0,29.93,29.99,116200.0,20.6167,20.6442,20.5961,20.6374,116200.0
2006-11-02 11:40:00,29.98,30.06,29.98,30.0,52800.0,20.6305,20.6855,20.6305,20.6442,52800.0
2006-11-02 11:45:00,30.0,30.02,29.97,29.99,43800.0,20.6442,20.658,20.6236,20.6374,43800.0
2006-11-02 11:50:00,30.0,30.0,29.87,29.89,161600.0,20.6442,20.6442,20.5548,20.5685,161600.0
2006-11-02 11:55:00,29.89,29.95,29.86,29.9,37600.0,20.5685,20.6098,20.5479,20.5754,37600.0
2006-11-02 12:00:00,29.9,29.93,29.86,29.92,32000.0,20.5754,20.5961,20.5479,20.5892,32000.0
2006-11-02 12:05:00,29.92,29.99,29.89,29.99,39200.0,20.5892,20.6374,20.5685,20.6374,39200.0
2006-11-02 12:10:00,29.99,30.07,29.98,30.06,41400.0,20.6374,20.6924,20.6305,20.6855,41400.0
2006-11-02 12:15:00,30.06,30.14,30.05,30.07,71600.0,20.6855,20.7406,20.6786,20.6924,71600.0
2006-11-02 12:20:00,30.07,30.07,30.0,30.03,24400.0,20.6924,20.6924,20.6442,20.6649,24400.0
2006-11-02 12:25:00,30.05,30.05,29.96,30.0,23000.0,20.6786,20.6786,20.6167,20.6442,23000.0
2006-11-02 12:30:00,30.0,30.14,30.0,30.11,63800.0,20.6442,20.7406,20.6442,20.7199,63800.0
2006-11-02 12:35:00,30.1,30.15,30.08,30.11,35800.0,20.7131,20.7475,20.6993,20.7199,35800.0
2006-11-02 12:40:00,30.11,30.13,30.05,30.1,62400.0,20.7199,20.7337,20.6786,20.7131,62400.0
2006-11-02 12:45:00,30.1,30.15,30.04,30.04,30400.0,20.7131,20.7475,20.6718,20.6718,30400.0
2006-11-02 12:50:00,30.05,30.1,30.03,30.05,36400.0,20.6786,20.7131,20.6649,20.6786,36400.0
2006-11-02 12:55:00,30.06,30.13,30.06,30.11,21800.0,20.6855,20.7337,20.6855,20.7199,21800.0
2006-11-02 13:00:00,30.13,30.14,30.05,30.05,35600.0,20.7337,20.7406,20.6786,20.6786,35600.0
2006-11-02 13:05:00,30.05,30.07,30.0,30.05,73400.0,20.6786,20.6924,20.6442,20.6786,73400.0
2006-11-02 13:10:00,30.04,30.11,30.04,30.1,24600.0,20.6718,20.7199,20.6718,20.7131,24600.0
2006-11-02 13:15:00,30.11,30.14,30.1,30.13,36600.0,20.7199,20.7406,20.7131,20.7337,36600.0
2006-11-02 13:20:00,30.13,30.27,30.13,30.23,79600.0,20.7337,20.83,20.7337,20.8025,79600.0
2006-11-02 13:25:00,30.22,30.32,30.21,30.29,65600.0,20.7956,20.8644,20.7887,20.8438,65600.0
2006-11-02 13:30:00,30.3,30.33,30.28,30.28,28600.0,20.8507,20.8713,20.8369,20.8369,28600.0
2006-11-02 13:35:00,30.27,30.3,30.24,30.28,31800.0,20.83,20.8507,20.8094,20.8369,31800.0
2006-11-02 13:40:00,30.28,30.28,30.24,30.26,24800.0,20.8369,20.8369,20.8094,20.8232,24800.0
2006-11-02 13:45:00,30.25,30.25,30.16,30.18,38800.0,20.8163,20.8163,20.7543,20.7681,38800.0
2006-11-02 13:50:00,30.19,30.2,30.13,30.16,30600.0,20.775,20.7819,20.7337,20.7543,30600.0
2006-11-02 13:55:00,30.16,30.19,30.15,30.17,28800.0,20.7543,20.775,20.7475,20.7612,28800.0
2006-11-02 14:00:00,30.17,30.21,30.13,30.21,37000.0,20.7612,20.7887,20.7337,20.7887,37000.0
2006-11-02 14:05:00,30.22,30.22,30.18,30.21,25000.0,20.7956,20.7956,20.7681,20.7887,25000.0
2006-11-02 14:10:00,30.2,30.26,30.2,30.23,27000.0,20.7819,20.8232,20.7819,20.8025,27000.0
2006-11-02 14:15:00,30.24,30.25,30.21,30.21,32000.0,20.8094,20.8163,20.7887,20.7887,32000.0
2006-11-02 14:20:00,30.21,30.21,30.14,30.15,47400.0,20.7887,20.7887,20.7406,20.7475,47400.0
2006-11-02 14:25:00,30.14,30.17,30.11,30.14,49600.0,20.7406,20.7612,20.7199,20.7406,49600.0
2006-11-02 14:30:00,30.15,30.18,30.13,30.13,63200.0,20.7475,20.7681,20.7337,20.7337,63200.0
2006-11-02 14:35:00,30.13,30.16,30.09,30.09,73200.0,20.7337,20.7543,20.7062,20.7062,73200.0
2006-11-02 14:40:00,30.1,30.14,30.09,30.11,40000.0,20.7131,20.7406,20.7062,20.7199,40000.0
2006-11-02 14:45:00,30.11,30.17,30.1,30.11,67400.0,20.7199,20.7612,20.7131,20.7199,67400.0
2006-11-02 14:50:00,30.11,30.11,30.03,30.03,60800.0,20.7199,20.7199,20.6649,20.6649,60800.0
2006-11-02 14:55:00,30.03,30.06,30.01,30.03,50400.0,20.6649,20.6855,20.6511,20.6649,50400.0
2006-11-02 15:00:00,30.03,30.11,30.01,30.11,69200.0,20.6649,20.7199,20.6511,20.7199,69200.0
2006-11-02 15:05:00,30.11,30.12,30.05,30.09,28000.0,20.7199,20.7268,20.6786,20.7062,28000.0
2006-11-02 15:10:00,30.08,30.1,30.02,30.1,40400.0,20.6993,20.7131,20.658,20.7131,40400.0
2006-11-02 15:15:00,30.1,30.11,30.07,30.09,29200.0,20.7131,20.7199,20.6924,20.7062,29200.0
2006-11-02 15:20:00,30.08,30.08,30.0,30.0,22200.0,20.6993,20.6993,20.6442,20.6442,22200.0
2006-11-02 15:25:00,30.0,30.01,29.98,29.99,34800.0,20.6442,20.6511,20.6305,20.6374,34800.0
2006-11-02 15:30:00,30.0,30.1,30.0,30.09,31400.0,20.6442,20.7131,20.6442,20.7062,31400.0
2006-11-02 15:35:00,30.09,30.12,30.07,30.08,22600.0,20.7062,20.7268,20.6924,20.6993,22600.0
2006-11-02 15:40:00,30.08,30.11,30.08,30.11,41200.0,20.6993,20.7199,20.6993,20.7199,41200.0
2006-11-02 15:45:00,30.11,30.13,30.08,30.09,91400.0,20.7199,20.7337,20.6993,20.7062,91400.0
2006-11-02 15:50:00,30.09,30.12,30.08,30.11,75800.0,20.7062,20.7268,20.6993,20.7199,75800.0
2006-11-02 15:55:00,30.11,30.12,30.07,30.07,118000.0,20.7199,20.7268,20.6924,20.6924,118000.0
2006-11-03 09:30:00,30.35,30.35,30.15,30.24,130600.0,20.8851,20.8851,20.7475,20.8094,130600.0
2006-11-03 09:35:00,30.21,30.38,30.18,30.27,69200.0,20.7887,20.9057,20.7681,20.83,69200.0
2006-11-03 09:40:00,30.25,30.34,30.25,30.33,65800.0,20.8163,20.8782,20.8163,20.8713,65800.0
2006-11-03 09:45:00,30.33,30.36,30.18,30.24,102600.0,20.8713,20.892,20.7681,20.8094,102600.0
2006-11-03 09:50:00,30.26,30.28,30.14,30.18,78200.0,20.8232,20.8369,20.7406,20.7681,78200.0
2006-11-03 09:55:00,30.17,30.43,30.16,30.43,105200.0,20.7612,20.9401,20.7543,20.9401,105200.0
2006-11-03 10:00:00,30.41,30.5,30.32,30.5,96000.0,20.9264,20.9883,20.8644,20.9883,96000.0
2006-11-03 10:05:00,30.5,30.54,30.45,30.46,90000.0,20.9883,21.0158,20.9539,20.9608,90000.0
2006-11-03 10:10:00,30.46,30.51,30.41,30.49,50400.0,20.9608,20.9952,20.9264,20.9814,50400.0
2006-11-03 10:15:00,30.49,30.61,30.48,30.48,106000.0,20.9814,21.064,20.9745,20.9745,106000.0
2006-11-03 10:20:00,30.48,30.55,30.46,30.46,51600.0,20.9745,21.0227,20.9608,20.9608,51600.0
2006-11-03 10:25:00,30.46,30.47,30.36,30.36,57800.0,20.9608,20.9677,20.892,20.892,57800.0
2006-11-03 10:30:00,30.35,30.4,30.22,30.22,101000.0,20.8851,20.9195,20.7956,20.7956,101000.0
2006-11-03 10:35:00,30.23,30.26,30.15,30.25,139600.0,20.8025,20.8232,20.7475,20.8163,139600.0
2006-11-03 10:40:00,30.26,30.29,30.17,30.21,109400.0,20.8232,20.8438,20.7612,20.7887,109400.0
2006-11-03 10:45:00,30.2,30.34,30.18,30.33,92600.0,20.7819,20.8782,20.7681,20.8713,92600.0
2006-11-03 10:50:00,30.34,30.47,30.32,30.43,128000.0,20.8782,20.9677,20.8644,20.9401,128000.0
2006-11-03 10:55:00,30.43,30.55,30.42,30.54,131000.0,20.9401,21.0227,20.9333,21.0158,131000.0
2006-11-03 11:00:00,30.53,30.55,30.36,30.38,143600.0,21.009,21.0227,20.892,20.9057,143600.0
2006-11-03 11:05:00,30.38,30.38,30.25,30.36,108200.0,20.9057,20.9057,20.8163,20.892,108200.0
2006-11-03 11:10:00,30.37,30.45,30.33,30.39,80200.0,20.8988,20.9539,20.8713,20.9126,80200.0
2006-11-03 11:15:00,30.38,30.46,30.32,30.43,149000.0,20.9057,20.9608,20.8644,20.9401,149000.0
2006-11-03 11:20:00,30.43,30.48,30.36,30.38,93800.0,20.9401,20.9745,20.892,20.9057,93800.0
2006-11-03 11:25:00,30.38,31.9,30.37,30.46,116600.0,20.9057,21.9517,20.8988,20.9608,116600.0
2006-11-03 11:30:00,30.46,30.49,30.43,30.48,98400.0,20.9608,20.9814,20.9401,20.9745,98400.0
2006-11-03 11:35:00,30.46,30.5,30.43,30.43,57000.0,20.9608,20.9883,20.9401,20.9401,57000.0
2006-11-03 11:40:00,30.43,30.44,30.37,30.39,144000.0,20.9401,20.947,20.8988,20.9126,144000.0
2006-11-03 11:45:00,30.39,30.51,30.36,30.51,92000.0,20.9126,20.9952,20.892,20.9952,92000.0
2006-11-03 11:50:00,30.5,30.53,30.46,30.48,72800.0,20.9883,21.009,20.9608,20.9745,72800.0
2006-11-03 11:55:00,30.49,30.56,30.49,30.55,140200.0,20.9814,21.0296,20.9814,21.0227,140200.0
2006-11-03 12:00:00,30.56,30.63,30.55,30.63,140800.0,21.0296,21.0778,21.0227,21.0778,140800.0
2006-11-03 12:05:00,30.63,30.73,30.57,30.73,157800.0,21.0778,21.1466,21.0365,21.1466,157800.0
2006-11-03 12:10:00,30.72,30.8,30.7,30.75,290400.0,21.1397,21.1948,21.1259,21.1603,290400.0
2006-11-03 12:15:00,30.73,30.79,30.67,30.79,90800.0,21.1466,21.1879,21.1053,21.1879,90800.0
2006-11-03 12:20:00,30.79,30.91,30.78,30.91,185000.0,21.1879,21.2704,21.181,21.2704,185000.0
2006-11-03 12:25:00,30.91,30.97,30.9,30.92,135200.0,21.2704,21.3117,21.2636,21.2773,135200.0
2006-11-03 12:30:00,30.93,30.97,30.92,30.94,125400.0,21.2842,21.3117,21.2773,21.2911,125400.0
2006-11-03 12:35:00,30.94,30.95,30.88,30.94,92400.0,21.2911,21.298,21.2498,21.2911,92400.0
2006-11-03 12:40:00,30.94,30.94,30.83,30.86,75000.0,21.2911,21.2911,21.2154,21.236,75000.0
2006-11-03 12:45:00,30.86,30.92,30.86,30.89,71400.0,21.236,21.2773,21.236,21.2567,71400.0
2006-11-03 12:50:00,30.9,30.92,30.79,30.79,56000.0,21.2636,21.2773,21.1879,21.1879,56000.0
2006-11-03 12:55:00,30.8,30.91,30.79,30.9,68600.0,21.1948,21.2704,21.1879,21.2636,68600.0
2006-11-03 13:00:00,30.9,30.9,30.8,30.82,81200.0,21.2636,21.2636,21.1948,21.2085,81200.0
2006-11-03 13:05:00,30.82,30.82,30.73,30.75,129600.0,21.2085,21.2085,21.1466,21.1603,129600.0
2006-11-03 13:10:00,30.75,30.81,30.75,30.8,86200.0,21.1603,21.2016,21.1603,21.1948,86200.0
2006-11-03 13:15:00,30.8,30.81,30.71,30.78,102200.0,21.1948,21.2016,21.1328,21.181,102200.0
2006-11-03 13:20:00,30.78,30.82,30.74,30.75,72000.0,21.181,21.2085,21.1535,21.1603,72000.0
2006-11-03 13:25:00,30.77,30.91,30.77,30.89,104600.0,21.1741,21.2704,21.1741,21.2567,104600.0
2006-11-03 13:30:00,30.89,30.94,30.85,30.93,93600.0,21.2567,21.2911,21.2292,21.2842,93600.0
2006-11-03 13:35:00,30.94,30.94,30.81,30.85,61800.0,21.2911,21.2911,21.2016,21.2292,61800.0
2006-11-03 13:40:00,30.84,30.85,30.68,30.69,49800.0,21.2223,21.2292,21.1122,21.1191,49800.0
2006-11-03 13:45:00,30.68,30.8,30.68,30.78,35200.0,21.1122,21.1948,21.1122,21.181,35200.0
2006-11-03 13:50:00,30.75,30.77,30.74,30.76,20200.0,21.1603,21.1741,21.1535,21.1672,20200.0
2006-11-03 13:55:00,30.76,30.81,30.75,30.81,24000.0,21.1672,21.2016,21.1603,21.2016,24000.0
2006-11-03 14:00:00,30.81,30.81,30.74,30.74,113000.0,21.2016,21.2016,21.1535,21.1535,113000.0
2006-11-03 14:05:00,30.74,30.79,30.73,30.74,46400.0,21.1535,21.1879,21.1466,21.1535,46400.0
2006-11-03 14:10:00,30.74,30.81,30.71,30.81,33000.0,21.1535,21.2016,21.1328,21.2016,33000.0
2006-11-03 14:15:00,30.8,30.85,30.77,30.77,58200.0,21.1948,21.2292,21.1741,21.1741,58200.0
2006-11-03 14:20:00,30.78,30.83,30.76,30.83,40000.0,21.181,21.2154,21.1672,21.2154,40000.0
2006-11-03 14:25:00,30.84,30.85,30.75,30.77,112000.0,21.2223,21.2292,21.1603,21.1741,112000.0
2006-11-03 14:30:00,30.76,30.81,30.76,30.8,48400.0,21.1672,21.2016,21.1672,21.1948,48400.0
2006-11-03 14:35:00,30.81,30.83,30.78,30.82,61000.0,21.2016,21.2154,21.181,21.2085,61000.0
2006-11-03 14:40:00,30.83,30.84,30.76,30.77,18400.0,21.2154,21.2223,21.1672,21.1741,18400.0
2006-11-03 14:45:00,30.74,30.78,30.73,30.78,23600.0,21.1535,21.181,21.1466,21.181,23600.0
2006-11-03 14:50:00,30.79,30.81,30.74,30.77,59400.0,21.1879,21.2016,21.1535,21.1741,59400.0
2006-11-03 14:55:00,30.77,30.84,30.71,30.71,123400.0,21.1741,21.2223,21.1328,21.1328,123400.0
2006-11-03 15:00:00,30.71,30.74,30.68,30.69,60400.0,21.1328,21.1535,21.1122,21.1191,60400.0
2006-11-03 15:05:00,30.69,30.73,30.66,30.7,68800.0,21.1191,21.1466,21.0984,21.1259,68800.0
2006-11-03 15:10:00,30.68,30.69,30.57,30.61,173000.0,21.1122,21.1191,21.0365,21.064,173000.0
2006-11-03 15:15:00,30.61,30.75,30.6,30.66,128800.0,21.064,21.1603,21.0571,21.0984,128800.0
2006-11-03 15:20:00,30.66,30.68,30.63,30.65,71600.0,21.0984,21.1122,21.0778,21.0915,71600.0
2006-11-03 15:25:00,30.66,30.68,30.62,30.63,60000.0,21.0984,21.1122,21.0709,21.0778,60000.0
2006-11-03 15:30:00,30.63,30.75,30.61,30.74,57200.0,21.0778,21.1603,21.064,21.1535,57200.0
2006-11-03 15:35:00,30.74,30.78,30.73,30.74,70000.0,21.1535,21.181,21.1466,21.1535,70000.0
2006-11-03 15:40:00,30.74,30.74,30.67,30.67,100000.0,21.1535,21.1535,21.1053,21.1053,100000.0
2006-11-03 15:45:00,30.68,30.73,30.64,30.67,83800.0,21.1122,21.1466,21.0846,21.1053,83800.0
2006-11-03 15:50:00,30.66,30.67,30.61,30.61,139200.0,21.0984,21.1053,21.064,21.064,139200.0
2006-11-03 15:55:00,30.61,30.65,30.55,30.61,242000.0,21.064,21.0915,21.0227,21.064,242000.0
2006-11-06 09:30:00,30.53,30.53,30.05,30.11,177800.0,21.009,21.009,20.6786,20.7199,177800.0
2006-11-06 09:35:00,30.11,30.3,30.11,30.22,188800.0,20.7199,20.8507,20.7199,20.7956,188800.0
2006-11-06 09:40:00,30.22,30.4,30.22,30.36,143000.0,20.7956,20.9195,20.7956,20.892,143000.0
2006-11-06 09:45:00,30.36,30.46,30.34,30.46,115800.0,20.892,20.9608,20.8782,20.9608,115800.0
2006-11-06 09:50:00,30.45,30.5,30.37,30.48,248200.0,20.9539,20.9883,20.8988,20.9745,248200.0
2006-11-06 09:55:00,30.45,30.64,30.45,30.48,257000.0,20.9539,21.0846,20.9539,20.9745,257000.0
2006-11-06 10:00:00,30.46,30.6,30.44,30.48,131600.0,20.9608,21.0571,20.947,20.9745,131600.0
2006-11-06 10:05:00,30.48,30.57,30.43,30.43,112000.0,20.9745,21.0365,20.9401,20.9401,112000.0
2006-11-06 10:10:00,30.41,30.5,30.35,30.49,79200.0,20.9264,20.9883,20.8851,20.9814,79200.0
2006-11-06 10:15:00,30.5,30.54,30.48,30.52,76600.0,20.9883,21.0158,20.9745,21.0021,76600.0
2006-11-06 10:20:00,30.52,30.53,30.47,30.48,84200.0,21.0021,21.009,20.9677,20.9745,84200.0
2006-11-06 10:25:00,30.48,30.52,30.45,30.46,58400.0,20.9745,21.0021,20.9539,20.9608,58400.0
2006-11-06 10:30:00,30.47,30.5,30.44,30.45,63000.0,20.9677,20.9883,20.947,20.9539,63000.0
2006-11-06 10:35:00,30.45,30.51,30.45,30.49,104800.0,20.9539,20.9952,20.9539,20.9814,104800.0
2006-11-06 10:40:00,30.48,30.51,30.48,30.5,42400.0,20.9745,20.9952,20.9745,20.9883,42400.0
2006-11-06 10:45:00,30.5,30.57,30.49,30.52,130200.0,20.9883,21.0365,20.9814,21.0021,130200.0
2006-11-06 10:50:00,30.53,30.55,30.5,30.52,127000.0,21.009,21.0227,20.9883,21.0021,127000.0
2006-11-06 10:55:00,30.53,30.59,30.5,30.53,106200.0,21.009,21.0502,20.9883,21.009,106200.0
2006-11-06 11:00:00,30.53,30.54,30.5,30.52,125200.0,21.009,21.0158,20.9883,21.0021,125200.0
2006-11-06 11:05:00,30.52,30.55,30.49,30.52,124000.0,21.0021,21.0227,20.9814,21.0021,124000.0
2006-11-06 11:10:00,30.53,30.53,30.44,30.44,101800.0,21.009,21.009,20.947,20.947,101800.0
2006-11-06 11:15:00,30.44,30.5,30.44,30.5,52200.0,20.947,20.9883,20.947,20.9883,52200.0
2006-11-06 11:20:00,30.49,30.5,30.45,30.48,70800.0,20.9814,20.9883,20.9539,20.9745,70800.0
2006-11-06 11:25:00,30.49,30.49,30.42,30.45,101000.0,20.9814,20.9814,20.9333,20.9539,101000.0
2006-11-06 11:30:00,30.44,30.44,30.36,30.38,92400.0,20.947,20.947,20.892,20.9057,92400.0
2006-11-06 11:35:00,30.38,30.39,30.3,30.3,174400.0,20.9057,20.9126,20.8507,20.8507,174400.0
2006-11-06 11:40:00,30.3,30.34,30.29,30.34,90600.0,20.8507,20.8782,20.8438,20.8782,90600.0
2006-11-06 11:45:00,30.34,30.43,30.34,30.4,94000.0,20.8782,20.9401,20.8782,20.9195,94000.0
2006-11-06 11:50:00,30.39,30.41,30.36,30.39,53000.0,20.9126,20.9264,20.892,20.9126,53000.0
2006-11-06 11:55:00,30.38,30.38,30.32,30.34,109200.0,20.9057,20.9057,20.8644,20.8782,109200.0
2006-11-06 12:00:00,30.34,30.35,30.31,30.35,45800.0,20.8782,20.8851,20.8576,20.8851,45800.0
2006-11-06 12:05:00,30.34,30.41,30.34,30.37,61600.0,20.8782,20.9264,20.8782,20.8988,61600.0
2006-11-06 12:10:00,30.39,30.39,30.36,30.39,38000.0,20.9126,20.9126,20.892,20.9126,38000.0
2006-11-06 12:15:00,30.39,30.45,30.35,30.45,145000.0,20.9126,20.9539,20.8851,20.9539,145000.0
2006-11-06 12:20:00,30.45,30.64,30.45,30.61,288600.0,20.9539,21.0846,20.9539,21.064,288600.0
2006-11-06 12:25:00,30.61,30.73,30.59,30.7,145200.0,21.064,21.1466,21.0502,21.1259,145200.0
2006-11-06 12:30:00,30.71,30.73,30.58,30.58,253800.0,21.1328,21.1466,21.0434,21.0434,253800.0
2006-11-06 12:35:00,30.58,30.65,30.57,30.63,168800.0,21.0434,21.0915,21.0365,21.0778,168800.0
2006-11-06 12:40:00,30.63,30.63,30.57,30.63,116200.0,21.0778,21.0778,21.0365,21.0778,116200.0
2006-11-06 12:45:00,30.63,30.68,30.6,30.61,82200.0,21.0778,21.1122,21.0571,21.064,82200.0
2006-11-06 12:50:00,30.61,30.72,30.53,30.59,111800.0,21.064,21.1397,21.009,21.0502,111800.0
2006-11-06 12:55:00,30.6,30.6,30.58,30.58,82800.0,21.0571,21.0571,21.0434,21.0434,82800.0
2006-11-06 13:00:00,30.58,30.7,30.57,30.68,71200.0,21.0434,21.1259,21.0365,21.1122,71200.0
2006-11-06 13:05:00,30.67,30.68,30.64,30.65,57600.0,21.1053,21.1122,21.0846,21.0915,57600.0
2006-11-06 13:10:00,30.66,30.7,30.64,30.68,56000.0,21.0984,21.1259,21.0846,21.1122,56000.0
2006-11-06 13:15:00,30.68,30.72,30.68,30.71,70800.0,21.1122,21.1397,21.1122,21.1328,70800.0
2006-11-06 13:20:00,30.7,30.72,30.66,30.66,44400.0,21.1259,21.1397,21.0984,21.0984,44400.0
2006-11-06 13:25:00,30.65,30.66,30.59,30.61,45800.0,21.0915,21.0984,21.0502,21.064,45800.0
2006-11-06 13:30:00,30.62,30.68,30.62,30.68,28800.0,21.0709,21.1122,21.0709,21.1122,28800.0
2006-11-06 13:35:00,30.68,30.74,30.67,30.67,57000.0,21.1122,21.1535,21.1053,21.1053,57000.0
2006-11-06 13:40:00,30.64,30.65,30.56,30.64,76200.0,21.0846,21.0915,21.0296,21.0846,76200.0
2006-11-06 13:45:00,30.61,30.65,30.57,30.61,53800.0,21.064,21.0915,21.0365,21.064,53800.0
2006-11-06 13:50:00,30.61,30.62,30.6,30.6,16400.0,21.064,21.0709,21.0571,21.0571,16400.0
2006-11-06 13:55:00,30.6,30.63,30.58,30.58,40200.0,21.0571,21.0778,21.0434,21.0434,40200.0
2006-11-06 14:00:00,30.58,30.63,30.57,30.63,85200.0,21.0434,21.0778,21.0365,21.0778,85200.0
2006-11-06 14:05:00,30.64,30.65,30.59,30.61,83600.0,21.0846,21.0915,21.0502,21.064,83600.0
2006-11-06 14:10:00,30.6,30.61,30.57,30.58,88600.0,21.0571,21.064,21.0365,21.0434,88600.0
2006-11-06 14:15:00,30.58,30.6,30.54,30.56,98200.0,21.0434,21.0571,21.0158,21.0296,98200.0
2006-11-06 14:20:00,30.56,30.6,30.55,30.56,67800.0,21.0296,21.0571,21.0227,21.0296,67800.0
2006-11-06 14:25:00,30.55,30.58,30.54,30.56,112800.0,21.0227,21.0434,21.0158,21.0296,112800.0
2006-11-06 14:30:00,30.56,30.6,30.55,30.58,57800.0,21.0296,21.0571,21.0227,21.0434,57800.0
2006-11-06 14:35:00,30.58,30.63,30.58,30.61,85600.0,21.0434,21.0778,21.0434,21.064,85600.0
2006-11-06 14:40:00,30.61,30.66,30.6,30.64,65600.0,21.064,21.0984,21.0571,21.0846,65600.0
2006-11-06 14:45:00,30.63,30.66,30.57,30.59,109800.0,21.0778,21.0984,21.0365,21.0502,109800.0
2006-11-06 14:50:00,30.59,30.61,30.51,30.56,159800.0,21.0502,21.064,20.9952,21.0296,159800.0
2006-11-06 14:55:00,30.56,30.57,30.5,30.53,211000.0,21.0296,21.0365,20.9883,21.009,211000.0
2006-11-06 15:00:00,30.53,30.56,30.53,30.56,89800.0,21.009,21.0296,21.009,21.0296,89800.0
2006-11-06 15:05:00,30.56,30.61,30.56,30.58,100200.0,21.0296,21.064,21.0296,21.0434,100200.0
2006-11-06 15:10:00,30.58,30.62,30.57,30.61,80400.0,21.0434,21.0709,21.0365,21.064,80400.0
2006-11-06 15:15:00,30.61,30.63,30.59,30.61,49400.0,21.064,21.0778,21.0502,21.064,49400.0
2006-11-06 15:20:00,30.61,30.62,30.55,30.61,136200.0,21.064,21.0709,21.0227,21.064,136200.0
2006-11-06 15:25:00,30.6,30.63,30.6,30.6,77400.0,21.0571,21.0778,21.0571,21.0571,77400.0
2006-11-06 15:30:00,30.6,30.63,30.59,30.61,74200.0,21.0571,21.0778,21.0502,21.064,74200.0
2006-11-06 15:35:00,30.61,30.68,30.61,30.64,131000.0,21.064,21.1122,21.064,21.0846,131000.0
2006-11-06 15:40:00,30.63,30.66,30.6,30.66,66600.0,21.0778,21.0984,21.0571,21.0984,66600.0
2006-11-06 15:45:00,30.67,30.68,30.61,30.64,139400.0,21.1053,21.1122,21.064,21.0846,139400.0
2006-11-06 15:50:00,30.64,30.64,30.56,30.61,223200.0,21.0846,21.0846,21.0296,21.064,223200.0
2006-11-06 15:55:00,30.6,30.66,30.6,30.65,221800.0,21.0571,21.0984,21.0571,21.0915,221800.0
2006-11-07 09:30:00,30.83,30.88,30.67,30.67,160800.0,21.2154,21.2498,21.1053,21.1053,160800.0
2006-11-07 09:35:00,30.67,30.79,30.64,30.78,120000.0,21.1053,21.1879,21.0846,21.181,120000.0
2006-11-07 09:40:00,30.84,30.97,30.81,30.89,176400.0,21.2223,21.3117,21.2016,21.2567,176400.0
2006-11-07 09:45:00,30.86,30.9,30.71,30.8,147200.0,21.236,21.2636,21.1328,21.1948,147200.0
2006-11-07 09:50:00,30.8,30.83,30.63,30.66,101400.0,21.1948,21.2154,21.0778,21.0984,101400.0
2006-11-07 09:55:00,30.66,30.86,30.66,30.85,143000.0,21.0984,21.236,21.0984,21.2292,143000.0
2006-11-07 10:00:00,30.86,30.91,30.84,30.88,210000.0,21.236,21.2704,21.2223,21.2498,210000.0
2006-11-07 10:05:00,30.88,30.91,30.72,30.75,232000.0,21.2498,21.2704,21.1397,21.1603,232000.0
2006-11-07 10:10:00,30.75,30.84,30.73,30.74,159800.0,21.1603,21.2223,21.1466,21.1535,159800.0
2006-11-07 10:15:00,30.75,30.8,30.72,30.8,99200.0,21.1603,21.1948,21.1397,21.1948,99200.0
2006-11-07 10:20:00,30.81,30.84,30.73,30.73,121800.0,21.2016,21.2223,21.1466,21.1466,121800.0
2006-11-07 10:25:00,30.73,30.73,30.59,30.59,109800.0,21.1466,21.1466,21.0502,21.0502,109800.0
2006-11-07 10:30:00,30.59,30.61,30.46,30.47,128800.0,21.0502,21.064,20.9608,20.9677,128800.0
2006-11-07 10:35:00,30.47,30.52,30.45,30.46,103800.0,20.9677,21.0021,20.9539,20.9608,103800.0
2006-11-07 10:40:00,30.46,30.46,30.3,30.42,241800.0,20.9608,20.9608,20.8507,20.9333,241800.0
2006-11-07 10:45:00,30.41,30.5,30.36,30.5,101400.0,20.9264,20.9883,20.892,20.9883,101400.0
2006-11-07 10:50:00,30.5,30.54,30.39,30.39,108200.0,20.9883,21.0158,20.9126,20.9126,108200.0
2006-11-07 10:55:00,30.42,30.45,30.38,30.44,91000.0,20.9333,20.9539,20.9057,20.947,91000.0
2006-11-07 11:00:00,30.45,30.48,30.35,30.38,67800.0,20.9539,20.9745,20.8851,20.9057,67800.0
2006-11-07 11:05:00,30.38,30.39,30.31,30.32,93800.0,20.9057,20.9126,20.8576,20.8644,93800.0
2006-11-07 11:10:00,30.31,30.4,30.28,30.32,61600.0,20.8576,20.9195,20.8369,20.8644,61600.0
2006-11-07 11:15:00,30.32,30.39,30.11,30.38,75400.0,20.8644,20.9126,20.7199,20.9057,75400.0
2006-11-07 11:20:00,30.39,30.43,30.38,30.42,53600.0,20.9126,20.9401,20.9057,20.9333,53600.0
2006-11-07 11:25:00,30.42,30.46,30.4,30.45,46600.0,20.9333,20.9608,20.9195,20.9539,46600.0
2006-11-07 11:30:00,30.45,30.46,30.43,30.43,40600.0,20.9539,20.9608,20.9401,20.9401,40600.0
2006-11-07 11:35:00,30.41,30.41,30.36,30.36,46800.0,20.9264,20.9264,20.892,20.892,46800.0
2006-11-07 11:40:00,30.36,30.37,30.33,30.35,55200.0,20.892,20.8988,20.8713,20.8851,55200.0
2006-11-07 11:45:00,30.35,30.4,30.34,30.39,62200.0,20.8851,20.9195,20.8782,20.9126,62200.0
2006-11-07 11:50:00,30.4,30.46,30.39,30.45,46000.0,20.9195,20.9608,20.9126,20.9539,46000.0
2006-11-07 11:55:00,30.45,30.46,30.4,30.4,26000.0,20.9539,20.9608,20.9195,20.9195,26000.0
2006-11-07 12:00:00,30.41,30.47,30.39,30.47,48000.0,20.9264,20.9677,20.9126,20.9677,48000.0
2006-11-07 12:05:00,30.47,30.49,30.45,30.45,44200.0,20.9677,20.9814,20.9539,20.9539,44200.0
2006-11-07 12:10:00,30.45,30.45,30.39,30.4,47200.0,20.9539,20.9539,20.9126,20.9195,47200.0
2006-11-07 12:15:00,30.41,30.44,30.35,30.4,51000.0,20.9264,20.947,20.8851,20.9195,51000.0
2006-11-07 12:20:00,30.4,30.43,30.39,30.4,36400.0,20.9195,20.9401,20.9126,20.9195,36400.0
2006-11-07 12:25:00,30.42,30.43,30.41,30.42,65200.0,20.9333,20.9401,20.9264,20.9333,65200.0
2006-11-07 12:30:00,30.42,30.49,30.42,30.48,34600.0,20.9333,20.9814,20.9333,20.9745,34600.0
2006-11-07 12:35:00,30.47,30.5,30.45,30.46,81400.0,20.9677,20.9883,20.9539,20.9608,81400.0
2006-11-07 12:40:00,30.47,30.48,30.46,30.46,12200.0,20.9677,20.9745,20.9608,20.9608,12200.0
2006-11-07 12:45:00,30.47,30.48,30.44,30.44,62200.0,20.9677,20.9745,20.947,20.947,62200.0
2006-11-07 12:50:00,30.44,30.52,30.43,30.52,146800.0,20.947,21.0021,20.9401,21.0021,146800.0
2006-11-07 12:55:00,30.52,30.57,30.52,30.53,54400.0,21.0021,21.0365,21.0021,21.009,54400.0
2006-11-07 13:00:00,30.53,30.57,30.52,30.54,39000.0,21.009,21.0365,21.0021,21.0158,39000.0
2006-11-07 13:05:00,30.54,30.56,30.52,30.52,45600.0,21.0158,21.0296,21.0021,21.0021,45600.0
2006-11-07 13:10:00,30.51,30.51,30.45,30.49,51600.0,20.9952,20.9952,20.9539,20.9814,51600.0
2006-11-07 13:15:00,30.5,30.52,30.48,30.49,58000.0,20.9883,21.0021,20.9745,20.9814,58000.0
2006-11-07 13:20:00,30.49,30.49,30.37,30.37,59800.0,20.9814,20.9814,20.8988,20.8988,59800.0
2006-11-07 13:25:00,30.37,30.39,30.32,30.35,50400.0,20.8988,20.9126,20.8644,20.8851,50400.0
2006-11-07 13:30:00,30.35,30.39,30.33,30.36,44800.0,20.8851,20.9126,20.8713,20.892,44800.0
2006-11-07 13:35:00,30.36,30.36,30.28,30.29,40200.0,20.892,20.892,20.8369,20.8438,40200.0
2006-11-07 13:40:00,30.3,30.3,30.28,30.28,87000.0,20.8507,20.8507,20.8369,20.8369,87000.0
2006-11-07 13:45:00,30.28,30.3,30.27,30.3,39200.0,20.8369,20.8507,20.83,20.8507,39200.0
2006-11-07 13:50:00,30.3,30.32,30.28,30.31,48400.0,20.8507,20.8644,20.8369,20.8576,48400.0
2006-11-07 13:55:00,30.32,30.32,30.29,30.3,24800.0,20.8644,20.8644,20.8438,20.8507,24800.0
2006-11-07 14:00:00,30.3,30.34,30.3,30.34,67200.0,20.8507,20.8782,20.8507,20.8782,67200.0
2006-11-07 14:05:00,30.33,30.35,30.31,30.31,72400.0,20.8713,20.8851,20.8576,20.8576,72400.0
2006-11-07 14:10:00,30.3,30.35,30.28,30.35,60200.0,20.8507,20.8851,20.8369,20.8851,60200.0
2006-11-07 14:15:00,30.35,30.36,30.27,30.29,54400.0,20.8851,20.892,20.83,20.8438,54400.0
2006-11-07 14:20:00,30.29,30.29,30.18,30.19,134200.0,20.8438,20.8438,20.7681,20.775,134200.0
2006-11-07 14:25:00,30.2,30.24,30.1,30.13,135600.0,20.7819,20.8094,20.7131,20.7337,135600.0
2006-11-07 14:30:00,30.13,30.15,30.09,30.11,65400.0,20.7337,20.7475,20.7062,20.7199,65400.0
2006-11-07 14:35:00,30.11,30.22,30.11,30.17,71600.0,20.7199,20.7956,20.7199,20.7612,71600.0
2006-11-07 14:40:00,30.16,30.23,30.15,30.19,65200.0,20.7543,20.8025,20.7475,20.775,65200.0
2006-11-07 14:45:00,30.2,30.21,30.16,30.17,115000.0,20.7819,20.7887,20.7543,20.7612,115000.0
2006-11-07 14:50:00,30.17,30.24,30.16,30.24,59600.0,20.7612,20.8094,20.7543,20.8094,59600.0
2006-11-07 14:55:00,30.23,30.26,30.23,30.23,52400.0,20.8025,20.8232,20.8025,20.8025,52400.0
2006-11-07 15:00:00,30.23,30.29,30.23,30.28,146000.0,20.8025,20.8438,20.8025,20.8369,146000.0
2006-11-07 15:05:00,30.28,30.28,30.18,30.24,74400.0,20.8369,20.8369,20.7681,20.8094,74400.0
2006-11-07 15:10:00,30.25,30.27,30.2,30.21,70400.0,20.8163,20.83,20.7819,20.7887,70400.0
2006-11-07 15:15:00,30.21,30.25,30.2,30.24,88800.0,20.7887,20.8163,20.7819,20.8094,88800.0
2006-11-07 15:20:00,30.25,30.29,30.23,30.28,64800.0,20.8163,20.8438,20.8025,20.8369,64800.0
2006-11-07 15:25:00,30.28,30.34,30.27,30.29,90600.0,20.8369,20.8782,20.83,20.8438,90600.0
2006-11-07 15:30:00,30.3,30.36,30.24,30.36,89400.0,20.8507,20.892,20.8094,20.892,89400.0
2006-11-07 15:35:00,30.36,30.4,30.35,30.39,74800.0,20.892,20.9195,20.8851,20.9126,74800.0
2006-11-07 15:40:00,30.4,30.42,30.35,30.35,111800.0,20.9195,20.9333,20.8851,20.8851,111800.0
2006-11-07 15:45:00,30.35,30.4,30.32,30.34,101800.0,20.8851,20.9195,20.8644,20.8782,101800.0
2006-11-07 15:50:00,30.34,30.36,30.33,30.35,93400.0,20.8782,20.892,20.8713,20.8851,93400.0
2006-11-07 15:55:00,30.35,30.39,30.33,30.35,112000.0,20.8851,20.9126,20.8713,20.8851,112000.0
2006-11-08 09:30:00,30.13,30.15,29.93,29.98,258400.0,20.7337,20.7475,20.5961,20.6305,258400.0
2006-11-08 09:35:00,29.98,30.06,29.95,30.06,189400.0,20.6305,20.6855,20.6098,20.6855,189400.0
2006-11-08 09:40:00,30.06,30.32,30.01,30.3,190000.0,20.6855,20.8644,20.6511,20.8507,190000.0
2006-11-08 09:45:00,30.3,30.32,30.0,30.04,106000.0,20.8507,20.8644,20.6442,20.6718,106000.0
2006-11-08 09:50:00,30.04,30.15,30.04,30.14,70400.0,20.6718,20.7475,20.6718,20.7406,70400.0
2006-11-08 09:55:00,30.15,30.2,30.1,30.16,76800.0,20.7475,20.7819,20.7131,20.7543,76800.0
2006-11-08 10:00:00,30.13,30.24,30.13,30.18,86400.0,20.7337,20.8094,20.7337,20.7681,86400.0
2006-11-08 10:05:00,30.18,30.27,30.13,30.27,126400.0,20.7681,20.83,20.7337,20.83,126400.0
2006-11-08 10:10:00,30.3,30.3,30.16,30.23,126400.0,20.8507,20.8507,20.7543,20.8025,126400.0
2006-11-08 10:15:00,30.23,30.25,30.1,30.1,65600.0,20.8025,20.8163,20.7131,20.7131,65600.0
2006-11-08 10:20:00,30.1,30.15,30.02,30.02,85600.0,20.7131,20.7475,20.658,20.658,85600.0
2006-11-08 10:25:00,30.02,30.08,30.0,30.0,92400.0,20.658,20.6993,20.6442,20.6442,92400.0
2006-11-08 10:30:00,30.02,30.11,30.0,30.11,90400.0,20.658,20.7199,20.6442,20.7199,90400.0
2006-11-08 10:35:00,30.12,30.13,30.06,30.08,91200.0,20.7268,20.7337,20.6855,20.6993,91200.0
2006-11-08 10:40:00,30.08,30.14,30.08,30.13,67400.0,20.6993,20.7406,20.6993,20.7337,67400.0
2006-11-08 10:45:00,30.11,30.16,30.1,30.16,66600.0,20.7199,20.7543,20.7131,20.7543,66600.0
2006-11-08 10:50:00,30.16,30.16,30.02,30.07,92400.0,20.7543,20.7543,20.658,20.6924,92400.0
2006-11-08 10:55:00,30.07,30.14,30.03,30.05,73800.0,20.6924,20.7406,20.6649,20.6786,73800.0
2006-11-08 11:00:00,30.05,30.07,30.03,30.07,122000.0,20.6786,20.6924,20.6649,20.6924,122000.0
2006-11-08 11:05:00,30.07,30.07,30.0,30.05,84400.0,20.6924,20.6924,20.6442,20.6786,84400.0
2006-11-08 11:10:00,30.05,30.05,29.94,29.99,216600.0,20.6786,20.6786,20.6029,20.6374,216600.0
2006-11-08 11:15:00,30.0,30.04,29.96,29.96,86800.0,20.6442,20.6718,20.6167,20.6167,86800.0
2006-11-08 11:20:00,29.95,30.0,29.95,29.96,77200.0,20.6098,20.6442,20.6098,20.6167,77200.0
2006-11-08 11:25:00,29.96,30.0,29.96,29.98,60000.0,20.6167,20.6442,20.6167,20.6305,60000.0
2006-11-08 11:30:00,29.98,29.98,29.83,29.85,96000.0,20.6305,20.6305,20.5273,20.541,96000.0
2006-11-08 11:35:00,29.85,29.87,29.84,29.85,144800.0,20.541,20.5548,20.5341,20.541,144800.0
2006-11-08 11:40:00,29.85,29.89,29.84,29.86,94000.0,20.541,20.5685,20.5341,20.5479,94000.0
2006-11-08 11:45:00,29.86,29.91,29.81,29.82,85600.0,20.5479,20.5823,20.5135,20.5204,85600.0
2006-11-08 11:50:00,29.81,29.82,29.78,29.78,187400.0,20.5135,20.5204,20.4928,20.4928,187400.0
2006-11-08 11:55:00,29.78,29.78,29.72,29.75,133800.0,20.4928,20.4928,20.4516,20.4722,133800.0
2006-11-08 12:00:00,29.75,29.79,29.63,29.64,172600.0,20.4722,20.4997,20.3896,20.3965,172600.0
2006-11-08 12:05:00,29.64,29.65,29.58,29.61,189600.0,20.3965,20.4034,20.3552,20.3759,189600.0
2006-11-08 12:10:00,29.64,29.65,29.5,29.51,120600.0,20.3965,20.4034,20.3002,20.307,120600.0
2006-11-08 12:15:00,29.51,29.53,29.46,29.5,210200.0,20.307,20.3208,20.2726,20.3002,210200.0
2006-11-08 12:20:00,29.51,29.56,29.5,29.54,94400.0,20.307,20.3415,20.3002,20.3277,94400.0
2006-11-08 12:25:00,29.55,29.66,29.54,29.59,151600.0,20.3346,20.4103,20.3277,20.3621,151600.0
2006-11-08 12:30:00,29.58,29.64,29.55,29.64,106400.0,20.3552,20.3965,20.3346,20.3965,106400.0
2006-11-08 12:35:00,29.63,29.65,29.59,29.6,60800.0,20.3896,20.4034,20.3621,20.369,60800.0
2006-11-08 12:40:00,29.6,29.6,29.54,29.57,79200.0,20.369,20.369,20.3277,20.3483,79200.0
2006-11-08 12:45:00,29.57,29.74,29.56,29.73,138800.0,20.3483,20.4653,20.3415,20.4584,138800.0
2006-11-08 12:50:00,29.74,29.77,29.68,29.75,107400.0,20.4653,20.486,20.424,20.4722,107400.0
2006-11-08 12:55:00,29.75,29.76,29.58,29.6,73000.0,20.4722,20.4791,20.3552,20.369,73000.0
2006-11-08 13:00:00,29.59,29.68,29.59,29.64,47200.0,20.3621,20.424,20.3621,20.3965,47200.0
2006-11-08 13:05:00,29.64,29.64,29.5,29.55,110200.0,20.3965,20.3965,20.3002,20.3346,110200.0
2006-11-08 13:10:00,29.55,29.55,29.51,29.53,129200.0,20.3346,20.3346,20.307,20.3208,129200.0
2006-11-08 13:15:00,29.53,29.56,29.51,29.56,98800.0,20.3208,20.3415,20.307,20.3415,98800.0
2006-11-08 13:20:00,29.56,29.57,29.53,29.54,78000.0,20.3415,20.3483,20.3208,20.3277,78000.0
2006-11-08 13:25:00,29.54,29.56,29.52,29.54,52800.0,20.3277,20.3415,20.3139,20.3277,52800.0
2006-11-08 13:30:00,29.54,29.6,29.54,29.6,47800.0,20.3277,20.369,20.3277,20.369,47800.0
2006-11-08 13:35:00,29.6,29.64,29.6,29.61,51800.0,20.369,20.3965,20.369,20.3759,51800.0
2006-11-08 13:40:00,29.6,29.61,29.55,29.58,95000.0,20.369,20.3759,20.3346,20.3552,95000.0
2006-11-08 13:45:00,29.58,29.59,29.53,29.59,84800.0,20.3552,20.3621,20.3208,20.3621,84800.0
2006-11-08 13:50:00,29.59,29.62,29.56,29.61,87600.0,20.3621,20.3827,20.3415,20.3759,87600.0
2006-11-08 13:55:00,29.61,29.64,29.56,29.58,111600.0,20.3759,20.3965,20.3415,20.3552,111600.0
2006-11-08 14:00:00,29.58,29.59,29.51,29.55,79400.0,20.3552,20.3621,20.307,20.3346,79400.0
2006-11-08 14:05:00,29.55,29.55,29.52,29.54,116800.0,20.3346,20.3346,20.3139,20.3277,116800.0
2006-11-08 14:10:00,29.54,29.61,29.53,29.58,75600.0,20.3277,20.3759,20.3208,20.3552,75600.0
2006-11-08 14:15:00,29.57,29.57,29.5,29.53,87600.0,20.3483,20.3483,20.3002,20.3208,87600.0
2006-11-08 14:20:00,29.53,29.54,29.47,29.49,110200.0,20.3208,20.3277,20.2795,20.2933,110200.0
2006-11-08 14:25:00,29.47,29.52,29.45,29.47,72600.0,20.2795,20.3139,20.2658,20.2795,72600.0
2006-11-08 14:30:00,29.46,29.61,29.45,29.6,180200.0,20.2726,20.3759,20.2658,20.369,180200.0
2006-11-08 14:35:00,29.59,29.59,29.5,29.55,100400.0,20.3621,20.3621,20.3002,20.3346,100400.0
2006-11-08 14:40:00,29.54,29.56,29.5,29.5,74400.0,20.3277,20.3415,20.3002,20.3002,74400.0
2006-11-08 14:45:00,29.5,29.61,29.49,29.61,74000.0,20.3002,20.3759,20.2933,20.3759,74000.0
2006-11-08 14:50:00,29.6,29.65,29.6,29.6,61400.0,20.369,20.4034,20.369,20.369,61400.0
2006-11-08 14:55:00,29.59,29.65,29.57,29.57,80800.0,20.3621,20.4034,20.3483,20.3483,80800.0
2006-11-08 15:00:00,29.58,29.63,29.56,29.57,49000.0,20.3552,20.3896,20.3415,20.3483,49000.0
2006-11-08 15:05:00,29.57,29.59,29.54,29.57,76400.0,20.3483,20.3621,20.3277,20.3483,76400.0
2006-11-08 15:10:00,29.57,29.58,29.5,29.54,118400.0,20.3483,20.3552,20.3002,20.3277,118400.0
2006-11-08 15:15:00,29.53,29.59,29.53,29.58,115600.0,20.3208,20.3621,20.3208,20.3552,115600.0
2006-11-08 15:20:00,29.58,29.61,29.57,29.58,91000.0,20.3552,20.3759,20.3483,20.3552,91000.0
2006-11-08 15:25:00,29.58,29.6,29.54,29.59,95600.0,20.3552,20.369,20.3277,20.3621,95600.0
2006-11-08 15:30:00,29.59,29.61,29.55,29.59,106000.0,20.3621,20.3759,20.3346,20.3621,106000.0
2006-11-08 15:35:00,29.59,29.6,29.49,29.5,90800.0,20.3621,20.369,20.2933,20.3002,90800.0
2006-11-08 15:40:00,29.5,29.53,29.49,29.5,116800.0,20.3002,20.3208,20.2933,20.3002,116800.0
2006-11-08 15:45:00,29.49,29.5,29.44,29.45,136800.0,20.2933,20.3002,20.2589,20.2658,136800.0
2006-11-08 15:50:00,29.45,29.5,29.44,29.5,197800.0,20.2658,20.3002,20.2589,20.3002,197800.0
2006-11-08 15:55:00,29.5,29.5,29.46,29.5,230600.0,20.3002,20.3002,20.2726,20.3002,230600.0
2006-11-09 09:30:00,29.78,29.98,29.78,29.81,183000.0,20.4928,20.6305,20.4928,20.5135,183000.0
2006-11-09 09:35:00,29.77,29.92,29.67,29.9,105200.0,20.486,20.5892,20.4172,20.5754,105200.0
2006-11-09 09:40:00,29.89,29.91,29.77,29.82,131400.0,20.5685,20.5823,20.486,20.5204,131400.0
2006-11-09 09:45:00,29.83,29.92,29.75,29.8,174400.0,20.5273,20.5892,20.4722,20.5066,174400.0
2006-11-09 09:50:00,29.8,29.89,29.8,29.84,140800.0,20.5066,20.5685,20.5066,20.5341,140800.0
2006-11-09 09:55:00,29.84,29.89,29.82,29.88,104600.0,20.5341,20.5685,20.5204,20.5617,104600.0
2006-11-09 10:00:00,29.88,29.9,29.86,29.89,126800.0,20.5617,20.5754,20.5479,20.5685,126800.0
2006-11-09 10:05:00,29.89,29.9,29.83,29.84,149200.0,20.5685,20.5754,20.5273,20.5341,149200.0
2006-11-09 10:10:00,29.84,29.84,29.68,29.74,242000.0,20.5341,20.5341,20.424,20.4653,242000.0
2006-11-09 10:15:00,29.74,29.75,29.67,29.68,146600.0,20.4653,20.4722,20.4172,20.424,146600.0
2006-11-09 10:20:00,29.68,29.77,29.64,29.73,145400.0,20.424,20.486,20.3965,20.4584,145400.0
2006-11-09 10:25:00,29.73,29.82,29.7,29.75,97200.0,20.4584,20.5204,20.4378,20.4722,97200.0
2006-11-09 10:30:00,29.75,29.8,29.72,29.77,124600.0,20.4722,20.5066,20.4516,20.486,124600.0
2006-11-09 10:35:00,29.77,29.93,29.77,29.93,216000.0,20.486,20.5961,20.486,20.5961,216000.0
2006-11-09 10:40:00,29.93,29.98,29.9,29.95,108200.0,20.5961,20.6305,20.5754,20.6098,108200.0
2006-11-09 10:45:00,29.95,29.96,29.89,29.95,87800.0,20.6098,20.6167,20.5685,20.6098,87800.0
2006-11-09 10:50:00,29.95,30.0,29.92,29.98,107600.0,20.6098,20.6442,20.5892,20.6305,107600.0
2006-11-09 10:55:00,29.98,30.04,29.98,30.01,129400.0,20.6305,20.6718,20.6305,20.6511,129400.0
2006-11-09 11:00:00,30.0,30.08,30.0,30.08,111400.0,20.6442,20.6993,20.6442,20.6993,111400.0
2006-11-09 11:05:00,30.07,30.1,30.03,30.09,167400.0,20.6924,20.7131,20.6649,20.7062,167400.0
2006-11-09 11:10:00,30.09,30.13,30.09,30.09,73200.0,20.7062,20.7337,20.7062,20.7062,73200.0
2006-11-09 11:15:00,30.08,30.11,30.07,30.1,48000.0,20.6993,20.7199,20.6924,20.7131,48000.0
2006-11-09 11:20:00,30.1,30.16,30.1,30.11,135400.0,20.7131,20.7543,20.7131,20.7199,135400.0
2006-11-09 11:25:00,30.11,30.2,30.09,30.2,63800.0,20.7199,20.7819,20.7062,20.7819,63800.0
2006-11-09 11:30:00,30.18,30.35,30.18,30.35,156400.0,20.7681,20.8851,20.7681,20.8851,156400.0
2006-11-09 11:35:00,30.36,30.4,30.32,30.34,121600.0,20.892,20.9195,20.8644,20.8782,121600.0
2006-11-09 11:40:00,30.35,30.38,30.31,30.31,73800.0,20.8851,20.9057,20.8576,20.8576,73800.0
2006-11-09 11:45:00,30.31,30.44,30.31,30.41,102000.0,20.8576,20.947,20.8576,20.9264,102000.0
2006-11-09 11:50:00,30.42,30.43,30.39,30.39,102200.0,20.9333,20.9401,20.9126,20.9126,102200.0
2006-11-09 11:55:00,30.38,30.42,30.36,30.38,93200.0,20.9057,20.9333,20.892,20.9057,93200.0
2006-11-09 12:00:00,30.38,30.45,30.38,30.4,72400.0,20.9057,20.9539,20.9057,20.9195,72400.0
2006-11-09 12:05:00,30.41,30.48,30.4,30.46,128800.0,20.9264,20.9745,20.9195,20.9608,128800.0
2006-11-09 12:10:00,30.45,30.46,30.42,30.46,249600.0,20.9539,20.9608,20.9333,20.9608,249600.0
2006-11-09 12:15:00,30.45,30.49,30.43,30.48,123600.0,20.9539,20.9814,20.9401,20.9745,123600.0
2006-11-09 12:20:00,30.48,30.54,30.46,30.54,105400.0,20.9745,21.0158,20.9608,21.0158,105400.0
2006-11-09 12:25:00,30.54,30.55,30.5,30.55,91000.0,21.0158,21.0227,20.9883,21.0227,91000.0
2006-11-09 12:30:00,30.54,30.58,30.54,30.57,98800.0,21.0158,21.0434,21.0158,21.0365,98800.0
2006-11-09 12:35:00,30.56,30.59,30.5,30.54,115800.0,21.0296,21.0502,20.9883,21.0158,115800.0
2006-11-09 12:40:00,30.54,30.58,30.53,30.53,56800.0,21.0158,21.0434,21.009,21.009,56800.0
2006-11-09 12:45:00,30.55,30.55,30.5,30.51,56800.0,21.0227,21.0227,20.9883,20.9952,56800.0
2006-11-09 12:50:00,30.51,30.55,30.42,30.54,84200.0,20.9952,21.0227,20.9333,21.0158,84200.0
2006-11-09 12:55:00,30.53,30.6,30.53,30.59,107000.0,21.009,21.0571,21.009,21.0502,107000.0
2006-11-09 13:00:00,30.58,30.6,30.49,30.58,62200.0,21.0434,21.0571,20.9814,21.0434,62200.0
2006-11-09 13:05:00,30.58,30.63,30.56,30.6,70400.0,21.0434,21.0778,21.0296,21.0571,70400.0
2006-11-09 13:10:00,30.6,30.67,30.58,30.66,87400.0,21.0571,21.1053,21.0434,21.0984,87400.0
2006-11-09 13:15:00,30.65,30.65,30.55,30.57,67600.0,21.0915,21.0915,21.0227,21.0365,67600.0
2006-11-09 13:20:00,30.57,30.65,30.57,30.58,57000.0,21.0365,21.0915,21.0365,21.0434,57000.0
2006-11-09 13:25:00,30.58,30.58,30.43,30.43,75400.0,21.0434,21.0434,20.9401,20.9401,75400.0
2006-11-09 13:30:00,30.43,30.46,30.43,30.44,98600.0,20.9401,20.9608,20.9401,20.947,98600.0
2006-11-09 13:35:00,30.43,30.58,30.43,30.57,62400.0,20.9401,21.0434,20.9401,21.0365,62400.0
2006-11-09 13:40:00,30.57,30.58,30.5,30.51,46400.0,21.0365,21.0434,20.9883,20.9952,46400.0
2006-11-09 13:45:00,30.51,30.55,30.48,30.48,52600.0,20.9952,21.0227,20.9745,20.9745,52600.0
2006-11-09 13:50:00,30.48,30.52,30.45,30.52,59200.0,20.9745,21.0021,20.9539,21.0021,59200.0
2006-11-09 13:55:00,30.51,30.6,30.51,30.58,57400.0,20.9952,21.0571,20.9952,21.0434,57400.0
2006-11-09 14:00:00,30.57,30.65,30.57,30.65,70200.0,21.0365,21.0915,21.0365,21.0915,70200.0
2006-11-09 14:05:00,30.65,30.67,30.6,30.64,117000.0,21.0915,21.1053,21.0571,21.0846,117000.0
2006-11-09 14:10:00,30.63,30.74,30.63,30.68,132400.0,21.0778,21.1535,21.0778,21.1122,132400.0
2006-11-09 14:15:00,30.68,30.68,30.52,30.59,109400.0,21.1122,21.1122,21.0021,21.0502,109400.0
2006-11-09 14:20:00,30.58,30.67,30.56,30.65,82600.0,21.0434,21.1053,21.0296,21.0915,82600.0
2006-11-09 14:25:00,30.65,30.67,30.61,30.64,35000.0,21.0915,21.1053,21.064,21.0846,35000.0
2006-11-09 14:30:00,30.64,30.66,30.56,30.64,74600.0,21.0846,21.0984,21.0296,21.0846,74600.0
2006-11-09 14:35:00,30.63,30.65,30.58,30.62,105800.0,21.0778,21.0915,21.0434,21.0709,105800.0
2006-11-09 14:40:00,30.61,30.68,30.53,30.53,115000.0,21.064,21.1122,21.009,21.009,115000.0
2006-11-09 14:45:00,30.53,30.59,30.47,30.57,99600.0,21.009,21.0502,20.9677,21.0365,99600.0
2006-11-09 14:50:00,30.57,30.57,30.49,30.5,80400.0,21.0365,21.0365,20.9814,20.9883,80400.0
2006-11-09 14:55:00,30.5,30.54,30.47,30.52,57200.0,20.9883,21.0158,20.9677,21.0021,57200.0
2006-11-09 15:00:00,30.52,30.54,30.41,30.46,161000.0,21.0021,21.0158,20.9264,20.9608,161000.0
2006-11-09 15:05:00,30.47,30.49,30.42,30.45,137600.0,20.9677,20.9814,20.9333,20.9539,137600.0
2006-11-09 15:10:00,30.43,30.47,30.32,30.35,100000.0,20.9401,20.9677,20.8644,20.8851,100000.0
2006-11-09 15:15:00,30.35,30.41,30.31,30.39,77600.0,20.8851,20.9264,20.8576,20.9126,77600.0
2006-11-09 15:20:00,30.39,30.46,30.38,30.43,95000.0,20.9126,20.9608,20.9057,20.9401,95000.0
2006-11-09 15:25:00,30.43,30.45,30.41,30.45,63600.0,20.9401,20.9539,20.9264,20.9539,63600.0
2006-11-09 15:30:00,30.44,30.47,30.41,30.42,98400.0,20.947,20.9677,20.9264,20.9333,98400.0
2006-11-09 15:35:00,30.43,30.43,30.41,30.43,68800.0,20.9401,20.9401,20.9264,20.9401,68800.0
2006-11-09 15:40:00,30.43,30.43,30.39,30.4,85800.0,20.9401,20.9401,20.9126,20.9195,85800.0
2006-11-09 15:45:00,30.4,30.41,30.35,30.37,105400.0,20.9195,20.9264,20.8851,20.8988,105400.0
2006-11-09 15:50:00,30.37,30.4,30.33,30.35,194600.0,20.8988,20.9195,20.8713,20.8851,194600.0
2006-11-09 15:55:00,30.35,30.48,30.32,30.46,178400.0,20.8851,20.9745,20.8644,20.9608,178400.0
2006-11-10 09:30:00,29.78,29.97,29.75,29.95,318400.0,20.4928,20.6236,20.4722,20.6098,318400.0
2006-11-10 09:35:00,29.95,30.04,29.87,29.97,171000.0,20.6098,20.6718,20.5548,20.6236,171000.0
2006-11-10 09:40:00,29.96,30.02,29.88,29.99,117800.0,20.6167,20.658,20.5617,20.6374,117800.0
2006-11-10 09:45:00,29.98,30.02,29.8,29.87,166800.0,20.6305,20.658,20.5066,20.5548,166800.0
2006-11-10 09:50:00,29.87,29.9,29.67,29.68,149800.0,20.5548,20.5754,20.4172,20.424,149800.0
2006-11-10 09:55:00,29.69,29.89,29.68,29.88,117000.0,20.4309,20.5685,20.424,20.5617,117000.0
2006-11-10 10:00:00,29.89,29.91,29.77,29.78,132800.0,20.5685,20.5823,20.486,20.4928,132800.0
2006-11-10 10:05:00,29.77,29.82,29.68,29.71,94200.0,20.486,20.5204,20.424,20.4447,94200.0
2006-11-10 10:10:00,29.7,29.73,29.65,29.72,113800.0,20.4378,20.4584,20.4034,20.4516,113800.0
2006-11-10 10:15:00,29.74,29.82,29.69,29.75,75600.0,20.4653,20.5204,20.4309,20.4722,75600.0
2006-11-10 10:20:00,29.75,29.75,29.65,29.65,112800.0,20.4722,20.4722,20.4034,20.4034,112800.0
2006-11-10 10:25:00,29.65,29.7,29.61,29.66,91600.0,20.4034,20.4378,20.3759,20.4103,91600.0
2006-11-10 10:30:00,29.65,29.68,29.56,29.56,130400.0,20.4034,20.424,20.3415,20.3415,130400.0
2006-11-10 10:35:00,29.56,29.56,29.49,29.5,119400.0,20.3415,20.3415,20.2933,20.3002,119400.0
2006-11-10 10:40:00,29.5,29.6,29.5,29.57,110400.0,20.3002,20.369,20.3002,20.3483,110400.0
2006-11-10 10:45:00,29.56,29.65,29.56,29.59,148600.0,20.3415,20.4034,20.3415,20.3621,148600.0
2006-11-10 10:50:00,29.6,29.65,29.6,29.64,60400.0,20.369,20.4034,20.369,20.3965,60400.0
2006-11-10 10:55:00,29.63,29.67,29.6,29.65,58800.0,20.3896,20.4172,20.369,20.4034,58800.0
2006-11-10 11:00:00,29.64,29.64,29.5,29.5,95200.0,20.3965,20.3965,20.3002,20.3002,95200.0
2006-11-10 11:05:00,29.5,29.53,29.46,29.47,236600.0,20.3002,20.3208,20.2726,20.2795,236600.0
2006-11-10 11:10:00,29.47,29.49,29.42,29.45,112800.0,20.2795,20.2933,20.2451,20.2658,112800.0
2006-11-10 11:15:00,29.46,29.5,29.42,29.45,98400.0,20.2726,20.3002,20.2451,20.2658,98400.0
2006-11-10 11:20:00,29.45,29.5,29.41,29.49,53600.0,20.2658,20.3002,20.2382,20.2933,53600.0
2006-11-10 11:25:00,29.48,29.55,29.48,29.55,86800.0,20.2864,20.3346,20.2864,20.3346,86800.0
2006-11-10 11:30:00,29.54,29.61,29.53,29.56,73000.0,20.3277,20.3759,20.3208,20.3415,73000.0
2006-11-10 11:35:00,29.56,29.58,29.51,29.53,52800.0,20.3415,20.3552,20.307,20.3208,52800.0
2006-11-10 11:40:00,29.52,29.52,29.43,29.44,83000.0,20.3139,20.3139,20.252,20.2589,83000.0
2006-11-10 11:45:00,29.45,29.46,29.38,29.38,76800.0,20.2658,20.2726,20.2176,20.2176,76800.0
2006-11-10 11:50:00,29.38,29.39,29.26,29.28,134200.0,20.2176,20.2245,20.135,20.1488,134200.0
2006-11-10 11:55:00,29.28,29.32,29.25,29.32,118200.0,20.1488,20.1763,20.1281,20.1763,118200.0
2006-11-10 12:00:00,29.32,29.37,29.3,29.33,46400.0,20.1763,20.2107,20.1625,20.1832,46400.0
2006-11-10 12:05:00,29.35,29.35,29.28,29.32,68200.0,20.1969,20.1969,20.1488,20.1763,68200.0
2006-11-10 12:10:00,29.31,29.33,29.3,29.32,93200.0,20.1694,20.1832,20.1625,20.1763,93200.0
2006-11-10 12:15:00,29.32,29.33,29.29,29.31,37000.0,20.1763,20.1832,20.1557,20.1694,37000.0
2006-11-10 12:20:00,29.31,29.37,29.3,29.36,46000.0,20.1694,20.2107,20.1625,20.2038,46000.0
2006-11-10 12:25:00,29.36,29.38,29.35,29.38,42000.0,20.2038,20.2176,20.1969,20.2176,42000.0
2006-11-10 12:30:00,29.36,29.43,29.36,29.43,46200.0,20.2038,20.252,20.2038,20.252,46200.0
2006-11-10 12:35:00,29.42,29.44,29.4,29.43,59800.0,20.2451,20.2589,20.2314,20.252,59800.0
2006-11-10 12:40:00,29.43,29.45,29.42,29.43,45800.0,20.252,20.2658,20.2451,20.252,45800.0
2006-11-10 12:45:00,29.44,29.45,29.26,29.26,124200.0,20.2589,20.2658,20.135,20.135,124200.0
2006-11-10 12:50:00,29.26,29.27,29.14,29.15,168200.0,20.135,20.1419,20.0524,20.0593,168200.0
2006-11-10 12:55:00,29.16,29.16,28.91,28.96,598800.0,20.0662,20.0662,19.8942,19.9286,598800.0
2006-11-10 13:00:00,28.95,29.02,28.88,28.89,272600.0,19.9217,19.9699,19.8735,19.8804,272600.0
2006-11-10 13:05:00,28.89,28.89,28.79,28.86,211800.0,19.8804,19.8804,19.8116,19.8598,211800.0
2006-11-10 13:10:00,28.88,28.92,28.78,28.92,171800.0,19.8735,19.901,19.8047,19.901,171800.0
2006-11-10 13:15:00,28.92,28.99,28.88,28.93,153800.0,19.901,19.9492,19.8735,19.9079,153800.0
2006-11-10 13:20:00,28.91,29.01,28.85,29.0,151000.0,19.8942,19.963,19.8529,19.9561,151000.0
2006-11-10 13:25:00,29.01,29.04,28.87,28.88,95000.0,19.963,19.9836,19.8666,19.8735,95000.0
2006-11-10 13:30:00,28.88,29.05,28.86,29.03,79000.0,19.8735,19.9905,19.8598,19.9767,79000.0
2006-11-10 13:35:00,29.03,29.1,29.0,29.06,136600.0,19.9767,20.0249,19.9561,19.9974,136600.0
2006-11-10 13:40:00,29.07,29.13,29.06,29.13,61400.0,20.0043,20.0456,19.9974,20.0456,61400.0
2006-11-10 13:45:00,29.1,29.16,29.1,29.16,64600.0,20.0249,20.0662,20.0249,20.0662,64600.0
2006-11-10 13:50:00,29.16,29.23,29.07,29.08,127400.0,20.0662,20.1144,20.0043,20.0111,127400.0
2006-11-10 13:55:00,29.08,29.14,29.07,29.11,95200.0,20.0111,20.0524,20.0043,20.0318,95200.0
2006-11-10 14:00:00,29.11,29.12,29.08,29.1,94000.0,20.0318,20.0387,20.0111,20.0249,94000.0
2006-11-10 14:05:00,29.11,29.16,29.1,29.12,92400.0,20.0318,20.0662,20.0249,20.0387,92400.0
2006-11-10 14:10:00,29.11,29.15,29.08,29.09,77200.0,20.0318,20.0593,20.0111,20.018,77200.0
2006-11-10 14:15:00,29.1,29.11,29.03,29.07,83000.0,20.0249,20.0318,19.9767,20.0043,83000.0
2006-11-10 14:20:00,29.06,29.07,29.0,29.02,108800.0,19.9974,20.0043,19.9561,19.9699,108800.0
2006-11-10 14:25:00,29.04,29.08,28.98,28.98,73000.0,19.9836,20.0111,19.9423,19.9423,73000.0
2006-11-10 14:30:00,28.98,28.98,28.88,28.88,95000.0,19.9423,19.9423,19.8735,19.8735,95000.0
2006-11-10 14:35:00,28.89,28.93,28.88,28.92,52800.0,19.8804,19.9079,19.8735,19.901,52800.0
2006-11-10 14:40:00,28.91,29.06,28.88,29.06,66800.0,19.8942,19.9974,19.8735,19.9974,66800.0
2006-11-10 14:45:00,29.07,29.07,28.97,28.97,69000.0,20.0043,20.0043,19.9355,19.9355,69000.0
2006-11-10 14:50:00,28.95,29.02,28.95,29.02,81200.0,19.9217,19.9699,19.9217,19.9699,81200.0
2006-11-10 14:55:00,29.01,29.04,29.0,29.0,95400.0,19.963,19.9836,19.9561,19.9561,95400.0
2006-11-10 15:00:00,29.0,29.13,29.0,29.06,86400.0,19.9561,20.0456,19.9561,19.9974,86400.0
2006-11-10 15:05:00,29.07,29.18,29.07,29.13,113000.0,20.0043,20.08,20.0043,20.0456,113000.0
2006-11-10 15:10:00,29.13,29.13,29.06,29.06,84600.0,20.0456,20.0456,19.9974,19.9974,84600.0
2006-11-10 15:15:00,29.06,29.07,29.0,29.0,46400.0,19.9974,20.0043,19.9561,19.9561,46400.0
2006-11-10 15:20:00,29.01,29.06,29.01,29.06,46000.0,19.963,19.9974,19.963,19.9974,46000.0
2006-11-10 15:25:00,29.05,29.06,29.03,29.03,61800.0,19.9905,19.9974,19.9767,19.9767,61800.0
2006-11-10 15:30:00,29.04,29.09,29.02,29.05,118000.0,19.9836,20.018,19.9699,19.9905,118000.0
2006-11-10 15:35:00,29.05,29.1,29.03,29.09,146000.0,19.9905,20.0249,19.9767,20.018,146000.0
2006-11-10 15:40:00,29.09,29.17,29.09,29.17,192400.0,20.018,20.0731,20.018,20.0731,192400.0
2006-11-10 15:45:00,29.18,29.25,29.14,29.25,181400.0,20.08,20.1281,20.0524,20.1281,181400.0
2006-11-10 15:50:00,29.24,29.29,29.2,29.28,249400.0,20.1212,20.1557,20.0937,20.1488,249400.0
2006-11-10 15:55:00,29.29,29.45,29.29,29.39,319200.0,20.1557,20.2658,20.1557,20.2245,319200.0
2006-11-13 09:30:00,28.75,28.75,28.52,28.54,346400.0,19.7841,19.7841,19.6258,19.6396,346400.0
2006-11-13 09:35:00,28.53,28.54,28.31,28.48,398400.0,19.6327,19.6396,19.4813,19.5983,398400.0
2006-11-13 09:40:00,28.48,28.58,28.42,28.47,283200.0,19.5983,19.6671,19.557,19.5914,283200.0
2006-11-13 09:45:00,28.44,28.48,28.3,28.3,254800.0,19.5707,19.5983,19.4744,19.4744,254800.0
2006-11-13 09:50:00,28.3,28.34,28.15,28.2,258600.0,19.4744,19.5019,19.3712,19.4056,258600.0
2006-11-13 09:55:00,28.18,28.22,28.05,28.09,433400.0,19.3918,19.4193,19.3024,19.3299,433400.0
2006-11-13 10:00:00,28.11,28.34,28.09,28.2,296000.0,19.3437,19.5019,19.3299,19.4056,296000.0
2006-11-13 10:05:00,28.2,28.28,28.18,28.25,108600.0,19.4056,19.4606,19.3918,19.44,108600.0
2006-11-13 10:10:00,28.2,28.36,28.2,28.35,267000.0,19.4056,19.5157,19.4056,19.5088,267000.0
2006-11-13 10:15:00,28.35,28.42,28.28,28.4,261200.0,19.5088,19.557,19.4606,19.5432,261200.0
2006-11-13 10:20:00,28.4,28.52,28.36,28.52,275200.0,19.5432,19.6258,19.5157,19.6258,275200.0
2006-11-13 10:25:00,28.52,28.57,28.43,28.53,386800.0,19.6258,19.6602,19.5639,19.6327,386800.0
2006-11-13 10:30:00,28.53,28.6,28.43,28.48,248600.0,19.6327,19.6808,19.5639,19.5983,248600.0
2006-11-13 10:35:00,28.48,28.55,28.4,28.43,180800.0,19.5983,19.6464,19.5432,19.5639,180800.0
2006-11-13 10:40:00,28.47,28.52,28.4,28.5,94400.0,19.5914,19.6258,19.5432,19.612,94400.0
2006-11-13 10:45:00,28.5,28.57,28.48,28.5,101400.0,19.612,19.6602,19.5983,19.612,101400.0
2006-11-13 10:50:00,28.5,28.59,28.47,28.58,103400.0,19.612,19.674,19.5914,19.6671,103400.0
2006-11-13 10:55:00,28.59,28.61,28.49,28.49,80400.0,19.674,19.6877,19.6051,19.6051,80400.0
2006-11-13 11:00:00,28.49,28.67,28.48,28.66,93000.0,19.6051,19.729,19.5983,19.7221,93000.0
2006-11-13 11:05:00,28.67,28.7,28.65,28.66,133200.0,19.729,19.7497,19.7152,19.7221,133200.0
2006-11-13 11:10:00,28.66,28.68,28.58,28.64,82600.0,19.7221,19.7359,19.6671,19.7084,82600.0
2006-11-13 11:15:00,28.64,28.65,28.5,28.5,61400.0,19.7084,19.7152,19.612,19.612,61400.0
2006-11-13 11:20:00,28.49,28.6,28.47,28.57,73600.0,19.6051,19.6808,19.5914,19.6602,73600.0
2006-11-13 11:25:00,28.56,28.57,28.47,28.52,78600.0,19.6533,19.6602,19.5914,19.6258,78600.0
2006-11-13 11:30:00,28.52,28.61,28.5,28.58,70200.0,19.6258,19.6877,19.612,19.6671,70200.0
2006-11-13 11:35:00,28.59,28.59,28.52,28.56,74200.0,19.674,19.674,19.6258,19.6533,74200.0
2006-11-13 11:40:00,28.57,28.6,28.54,28.58,75200.0,19.6602,19.6808,19.6396,19.6671,75200.0
2006-11-13 11:45:00,28.58,28.65,28.54,28.65,90800.0,19.6671,19.7152,19.6396,19.7152,90800.0
2006-11-13 11:50:00,28.65,28.68,28.59,28.64,100000.0,19.7152,19.7359,19.674,19.7084,100000.0
2006-11-13 11:55:00,28.64,28.66,28.61,28.63,88000.0,19.7084,19.7221,19.6877,19.7015,88000.0
2006-11-13 12:00:00,28.63,28.65,28.57,28.61,98000.0,19.7015,19.7152,19.6602,19.6877,98000.0
2006-11-13 12:05:00,28.59,28.59,28.5,28.54,46800.0,19.674,19.674,19.612,19.6396,46800.0
2006-11-13 12:10:00,28.54,28.62,28.53,28.61,90200.0,19.6396,19.6946,19.6327,19.6877,90200.0
2006-11-13 12:15:00,28.62,28.64,28.59,28.62,133200.0,19.6946,19.7084,19.674,19.6946,133200.0
2006-11-13 12:20:00,28.61,28.63,28.58,28.6,119200.0,19.6877,19.7015,19.6671,19.6808,119200.0
2006-11-13 12:25:00,28.61,28.66,28.6,28.63,114200.0,19.6877,19.7221,19.6808,19.7015,114200.0
2006-11-13 12:30:00,28.61,28.63,28.52,28.56,86400.0,19.6877,19.7015,19.6258,19.6533,86400.0
2006-11-13 12:35:00,28.56,28.61,28.55,28.59,59800.0,19.6533,19.6877,19.6464,19.674,59800.0
2006-11-13 12:40:00,28.59,28.6,28.54,28.54,40600.0,19.674,19.6808,19.6396,19.6396,40600.0
2006-11-13 12:45:00,28.53,28.55,28.43,28.43,97800.0,19.6327,19.6464,19.5639,19.5639,97800.0
2006-11-13 12:50:00,28.45,28.54,28.43,28.5,48600.0,19.5776,19.6396,19.5639,19.612,48600.0
2006-11-13 12:55:00,28.49,28.51,28.43,28.44,64400.0,19.6051,19.6189,19.5639,19.5707,64400.0
2006-11-13 13:00:00,28.43,28.5,28.39,28.46,74800.0,19.5639,19.612,19.5363,19.5845,74800.0
2006-11-13 13:05:00,28.46,28.49,28.43,28.49,30600.0,19.5845,19.6051,19.5639,19.6051,30600.0
2006-11-13 13:10:00,28.5,28.6,28.48,28.55,100200.0,19.612,19.6808,19.5983,19.6464,100200.0
2006-11-13 13:15:00,28.55,28.61,28.55,28.6,42200.0,19.6464,19.6877,19.6464,19.6808,42200.0
2006-11-13 13:20:00,28.61,28.61,28.54,28.56,67200.0,19.6877,19.6877,19.6396,19.6533,67200.0
2006-11-13 13:25:00,28.57,28.66,28.56,28.61,51800.0,19.6602,19.7221,19.6533,19.6877,51800.0
2006-11-13 13:30:00,28.61,28.65,28.57,28.63,45400.0,19.6877,19.7152,19.6602,19.7015,45400.0
2006-11-13 13:35:00,28.64,28.75,28.64,28.75,84600.0,19.7084,19.7841,19.7084,19.7841,84600.0
2006-11-13 13:40:00,28.75,28.8,28.71,28.77,99400.0,19.7841,19.8185,19.7565,19.7978,99400.0
2006-11-13 13:45:00,28.77,28.77,28.67,28.72,66800.0,19.7978,19.7978,19.729,19.7634,66800.0
2006-11-13 13:50:00,28.73,28.8,28.73,28.76,61000.0,19.7703,19.8185,19.7703,19.7909,61000.0
2006-11-13 13:55:00,28.75,28.79,28.72,28.74,47200.0,19.7841,19.8116,19.7634,19.7772,47200.0
2006-11-13 14:00:00,28.74,28.82,28.72,28.82,101200.0,19.7772,19.8322,19.7634,19.8322,101200.0
2006-11-13 14:05:00,28.79,28.89,28.75,28.89,121400.0,19.8116,19.8804,19.7841,19.8804,121400.0
2006-11-13 14:10:00,28.9,28.93,28.85,28.91,94200.0,19.8873,19.9079,19.8529,19.8942,94200.0
2006-11-13 14:15:00,28.9,28.93,28.8,28.81,90000.0,19.8873,19.9079,19.8185,19.8253,90000.0
2006-11-13 14:20:00,28.81,28.86,28.78,28.79,87000.0,19.8253,19.8598,19.8047,19.8116,87000.0
2006-11-13 14:25:00,28.79,28.88,28.75,28.84,83400.0,19.8116,19.8735,19.7841,19.846,83400.0
2006-11-13 14:30:00,28.85,28.9,28.83,28.86,57000.0,19.8529,19.8873,19.8391,19.8598,57000.0
2006-11-13 14:35:00,28.85,28.93,28.82,28.86,227200.0,19.8529,19.9079,19.8322,19.8598,227200.0
2006-11-13 14:40:00,28.86,28.86,28.79,28.86,105600.0,19.8598,19.8598,19.8116,19.8598,105600.0
2006-11-13 14:45:00,28.85,28.89,28.77,28.85,127800.0,19.8529,19.8804,19.7978,19.8529,127800.0
2006-11-13 14:50:00,28.85,28.9,28.82,28.9,58200.0,19.8529,19.8873,19.8322,19.8873,58200.0
2006-11-13 14:55:00,28.9,28.99,28.9,28.98,75600.0,19.8873,19.9492,19.8873,19.9423,75600.0
2006-11-13 15:00:00,28.98,28.98,28.86,28.93,114800.0,19.9423,19.9423,19.8598,19.9079,114800.0
2006-11-13 15:05:00,28.92,28.92,28.82,28.83,77000.0,19.901,19.901,19.8322,19.8391,77000.0
2006-11-13 15:10:00,28.82,28.95,28.82,28.95,77000.0,19.8322,19.9217,19.8322,19.9217,77000.0
2006-11-13 15:15:00,28.94,29.0,28.93,28.96,101000.0,19.9148,19.9561,19.9079,19.9286,101000.0
2006-11-13 15:20:00,28.96,29.0,28.92,28.98,76000.0,19.9286,19.9561,19.901,19.9423,76000.0
2006-11-13 15:25:00,28.98,29.03,28.96,28.96,144200.0,19.9423,19.9767,19.9286,19.9286,144200.0
2006-11-13 15:30:00,28.96,29.03,28.95,29.03,111400.0,19.9286,19.9767,19.9217,19.9767,111400.0
2006-11-13 15:35:00,29.02,29.03,28.96,29.02,129200.0,19.9699,19.9767,19.9286,19.9699,129200.0
2006-11-13 15:40:00,29.01,29.06,28.98,29.0,181400.0,19.963,19.9974,19.9423,19.9561,181400.0
2006-11-13 15:45:00,29.0,29.03,28.97,29.02,108000.0,19.9561,19.9767,19.9355,19.9699,108000.0
2006-11-13 15:50:00,29.03,29.05,29.0,29.0,180000.0,19.9767,19.9905,19.9561,19.9561,180000.0
2006-11-13 15:55:00,29.0,29.03,28.99,29.0,178000.0,19.9561,19.9767,19.9492,19.9561,178000.0
2006-11-14 09:30:00,29.15,29.29,29.11,29.21,262200.0,20.0593,20.1557,20.0318,20.1006,262200.0
2006-11-14 09:35:00,29.21,29.33,29.2,29.21,223200.0,20.1006,20.1832,20.0937,20.1006,223200.0
2006-11-14 09:40:00,29.18,29.22,29.14,29.18,182800.0,20.08,20.1075,20.0524,20.08,182800.0
2006-11-14 09:45:00,29.19,29.22,29.1,29.22,290800.0,20.0868,20.1075,20.0249,20.1075,290800.0
2006-11-14 09:50:00,29.21,29.22,29.1,29.15,168200.0,20.1006,20.1075,20.0249,20.0593,168200.0
2006-11-14 09:55:00,29.17,29.21,29.13,29.19,169000.0,20.0731,20.1006,20.0456,20.0868,169000.0
2006-11-14 10:00:00,29.19,29.25,29.15,29.19,135000.0,20.0868,20.1281,20.0593,20.0868,135000.0
2006-11-14 10:05:00,29.19,29.23,29.16,29.18,98600.0,20.0868,20.1144,20.0662,20.08,98600.0
2006-11-14 10:10:00,29.18,29.21,29.02,29.03,165200.0,20.08,20.1006,19.9699,19.9767,165200.0
2006-11-14 10:15:00,29.03,29.04,28.97,29.0,127000.0,19.9767,19.9836,19.9355,19.9561,127000.0
2006-11-14 10:20:00,28.99,28.99,28.86,28.89,134800.0,19.9492,19.9492,19.8598,19.8804,134800.0
2006-11-14 10:25:00,28.89,28.89,28.64,28.64,163000.0,19.8804,19.8804,19.7084,19.7084,163000.0
2006-11-14 10:30:00,28.64,28.76,28.55,28.71,286200.0,19.7084,19.7909,19.6464,19.7565,286200.0
2006-11-14 10:35:00,28.71,28.75,28.68,28.7,87800.0,19.7565,19.7841,19.7359,19.7497,87800.0
2006-11-14 10:40:00,28.69,28.86,28.69,28.82,64800.0,19.7428,19.8598,19.7428,19.8322,64800.0
2006-11-14 10:45:00,28.81,28.81,28.59,28.6,147600.0,19.8253,19.8253,19.674,19.6808,147600.0
2006-11-14 10:50:00,28.6,28.71,28.59,28.63,56800.0,19.6808,19.7565,19.674,19.7015,56800.0
2006-11-14 10:55:00,28.63,28.72,28.57,28.68,101000.0,19.7015,19.7634,19.6602,19.7359,101000.0
2006-11-14 11:00:00,28.68,28.72,28.59,28.61,81400.0,19.7359,19.7634,19.674,19.6877,81400.0
2006-11-14 11:05:00,28.61,28.64,28.56,28.63,68800.0,19.6877,19.7084,19.6533,19.7015,68800.0
2006-11-14 11:10:00,28.62,28.63,28.56,28.6,49200.0,19.6946,19.7015,19.6533,19.6808,49200.0
2006-11-14 11:15:00,28.6,28.68,28.58,28.65,82200.0,19.6808,19.7359,19.6671,19.7152,82200.0
2006-11-14 11:20:00,28.64,28.65,28.57,28.6,68400.0,19.7084,19.7152,19.6602,19.6808,68400.0
2006-11-14 11:25:00,28.61,28.79,28.6,28.77,87400.0,19.6877,19.8116,19.6808,19.7978,87400.0
2006-11-14 11:30:00,28.77,28.8,28.63,28.64,142400.0,19.7978,19.8185,19.7015,19.7084,142400.0
2006-11-14 11:35:00,28.64,28.66,28.55,28.59,80000.0,19.7084,19.7221,19.6464,19.674,80000.0
2006-11-14 11:40:00,28.59,28.61,28.5,28.51,89000.0,19.674,19.6877,19.612,19.6189,89000.0
2006-11-14 11:45:00,28.53,28.59,28.5,28.52,156400.0,19.6327,19.674,19.612,19.6258,156400.0
2006-11-14 11:50:00,28.52,28.55,28.48,28.5,152000.0,19.6258,19.6464,19.5983,19.612,152000.0
2006-11-14 11:55:00,28.5,28.53,28.46,28.52,110600.0,19.612,19.6327,19.5845,19.6258,110600.0
2006-11-14 12:00:00,28.53,28.55,28.48,28.49,50000.0,19.6327,19.6464,19.5983,19.6051,50000.0
2006-11-14 12:05:00,28.5,28.55,28.48,28.5,51400.0,19.612,19.6464,19.5983,19.612,51400.0
2006-11-14 12:10:00,28.52,28.54,28.48,28.5,27200.0,19.6258,19.6396,19.5983,19.612,27200.0
2006-11-14 12:15:00,28.5,28.54,28.5,28.54,34200.0,19.612,19.6396,19.612,19.6396,34200.0
2006-11-14 12:20:00,28.53,28.55,28.5,28.52,55800.0,19.6327,19.6464,19.612,19.6258,55800.0
2006-11-14 12:25:00,28.51,28.53,28.5,28.51,16600.0,19.6189,19.6327,19.612,19.6189,16600.0
2006-11-14 12:30:00,28.52,28.53,28.48,28.5,37000.0,19.6258,19.6327,19.5983,19.612,37000.0
2006-11-14 12:35:00,28.51,28.54,28.5,28.51,18600.0,19.6189,19.6396,19.612,19.6189,18600.0
2006-11-14 12:40:00,28.52,28.55,28.48,28.52,57200.0,19.6258,19.6464,19.5983,19.6258,57200.0
2006-11-14 12:45:00,28.52,28.56,28.47,28.52,66400.0,19.6258,19.6533,19.5914,19.6258,66400.0
2006-11-14 12:50:00,28.52,28.53,28.5,28.52,27800.0,19.6258,19.6327,19.612,19.6258,27800.0
2006-11-14 12:55:00,28.5,28.53,28.5,28.5,52200.0,19.612,19.6327,19.612,19.612,52200.0
2006-11-14 13:00:00,28.5,28.57,28.5,28.55,89000.0,19.612,19.6602,19.612,19.6464,89000.0
2006-11-14 13:05:00,28.55,28.55,28.5,28.54,109200.0,19.6464,19.6464,19.612,19.6396,109200.0
2006-11-14 13:10:00,28.55,28.56,28.5,28.52,111800.0,19.6464,19.6533,19.612,19.6258,111800.0
2006-11-14 13:15:00,28.52,28.55,28.5,28.55,30400.0,19.6258,19.6464,19.612,19.6464,30400.0
2006-11-14 13:20:00,28.55,28.61,28.55,28.58,99400.0,19.6464,19.6877,19.6464,19.6671,99400.0
2006-11-14 13:25:00,28.57,28.58,28.5,28.55,42800.0,19.6602,19.6671,19.612,19.6464,42800.0
2006-11-14 13:30:00,28.56,28.58,28.49,28.5,49600.0,19.6533,19.6671,19.6051,19.612,49600.0
2006-11-14 13:35:00,28.5,28.54,28.46,28.54,90000.0,19.612,19.6396,19.5845,19.6396,90000.0
2006-11-14 13:40:00,28.53,28.54,28.48,28.5,39200.0,19.6327,19.6396,19.5983,19.612,39200.0
2006-11-14 13:45:00,28.5,28.52,28.46,28.48,54200.0,19.612,19.6258,19.5845,19.5983,54200.0
2006-11-14 13:50:00,28.49,28.5,28.45,28.48,51400.0,19.6051,19.612,19.5776,19.5983,51400.0
2006-11-14 13:55:00,28.48,28.48,28.4,28.41,40800.0,19.5983,19.5983,19.5432,19.5501,40800.0
2006-11-14 14:00:00,28.41,28.46,28.39,28.42,81600.0,19.5501,19.5845,19.5363,19.557,81600.0
2006-11-14 14:05:00,28.42,28.5,28.39,28.49,53000.0,19.557,19.612,19.5363,19.6051,53000.0
2006-11-14 14:10:00,28.49,28.54,28.44,28.45,62800.0,19.6051,19.6396,19.5707,19.5776,62800.0
2006-11-14 14:15:00,28.46,28.49,28.43,28.44,162000.0,19.5845,19.6051,19.5639,19.5707,162000.0
2006-11-14 14:20:00,28.44,28.45,28.32,28.33,70600.0,19.5707,19.5776,19.4882,19.495,70600.0
2006-11-14 14:25:00,28.34,28.41,28.33,28.37,70200.0,19.5019,19.5501,19.495,19.5226,70200.0
2006-11-14 14:30:00,28.37,28.42,28.33,28.4,76800.0,19.5226,19.557,19.495,19.5432,76800.0
2006-11-14 14:35:00,28.41,28.49,28.4,28.49,78600.0,19.5501,19.6051,19.5432,19.6051,78600.0
2006-11-14 14:40:00,28.48,28.59,28.45,28.54,131600.0,19.5983,19.674,19.5776,19.6396,131600.0
2006-11-14 14:45:00,28.53,28.54,28.47,28.54,79000.0,19.6327,19.6396,19.5914,19.6396,79000.0
2006-11-14 14:50:00,28.54,28.57,28.5,28.56,53600.0,19.6396,19.6602,19.612,19.6533,53600.0
2006-11-14 14:55:00,28.56,28.61,28.53,28.6,93800.0,19.6533,19.6877,19.6327,19.6808,93800.0
2006-11-14 15:00:00,28.59,28.61,28.57,28.59,69400.0,19.674,19.6877,19.6602,19.674,69400.0
2006-11-14 15:05:00,28.59,28.59,28.53,28.57,48600.0,19.674,19.674,19.6327,19.6602,48600.0
2006-11-14 15:10:00,28.57,28.58,28.51,28.52,57400.0,19.6602,19.6671,19.6189,19.6258,57400.0
2006-11-14 15:15:00,28.51,28.53,28.49,28.52,97200.0,19.6189,19.6327,19.6051,19.6258,97200.0
2006-11-14 15:20:00,28.51,28.53,28.49,28.5,148800.0,19.6189,19.6327,19.6051,19.612,148800.0
2006-11-14 15:25:00,28.5,28.52,28.45,28.48,101800.0,19.612,19.6258,19.5776,19.5983,101800.0
2006-11-14 15:30:00,28.48,28.54,28.48,28.53,103200.0,19.5983,19.6396,19.5983,19.6327,103200.0
2006-11-14 15:35:00,28.54,28.57,28.54,28.54,113200.0,19.6396,19.6602,19.6396,19.6396,113200.0
2006-11-14 15:40:00,28.54,28.55,28.5,28.53,124200.0,19.6396,19.6464,19.612,19.6327,124200.0
2006-11-14 15:45:00,28.53,28.54,28.5,28.53,80200.0,19.6327,19.6396,19.612,19.6327,80200.0
2006-11-14 15:50:00,28.53,28.54,28.47,28.48,196000.0,19.6327,19.6396,19.5914,19.5983,196000.0
2006-11-14 15:55:00,28.48,28.5,28.46,28.46,150200.0,19.5983,19.612,19.5845,19.5845,150200.0
2006-11-15 09:30:00,28.3,28.3,28.2,28.2,213800.0,19.4744,19.4744,19.4056,19.4056,213800.0
2006-11-15 09:35:00,28.2,28.21,28.11,28.11,194000.0,19.4056,19.4125,19.3437,19.3437,194000.0
2006-11-15 09:40:00,28.11,28.11,28.07,28.09,234800.0,19.3437,19.3437,19.3161,19.3299,234800.0
2006-11-15 09:45:00,28.09,28.09,28.03,28.05,139400.0,19.3299,19.3299,19.2886,19.3024,139400.0
2006-11-15 09:50:00,28.04,28.06,27.93,27.93,276000.0,19.2955,19.3092,19.2198,19.2198,276000.0
2006-11-15 09:55:00,27.94,28.04,27.92,28.04,243000.0,19.2267,19.2955,19.2129,19.2955,243000.0
2006-11-15 10:00:00,28.04,28.07,28.0,28.04,116400.0,19.2955,19.3161,19.268,19.2955,116400.0
2006-11-15 10:05:00,28.05,28.09,28.0,28.04,112400.0,19.3024,19.3299,19.268,19.2955,112400.0
2006-11-15 10:10:00,28.04,28.11,28.0,28.11,229400.0,19.2955,19.3437,19.268,19.3437,229400.0
2006-11-15 10:15:00,28.11,28.25,28.1,28.2,282800.0,19.3437,19.44,19.3368,19.4056,282800.0
2006-11-15 10:20:00,28.2,28.28,28.17,28.17,160000.0,19.4056,19.4606,19.3849,19.3849,160000.0
2006-11-15 10:25:00,28.17,28.23,28.13,28.19,154600.0,19.3849,19.4262,19.3574,19.3987,154600.0
2006-11-15 10:30:00,28.2,28.22,28.14,28.18,186600.0,19.4056,19.4193,19.3643,19.3918,186600.0
2006-11-15 10:35:00,28.18,28.24,28.09,28.24,119000.0,19.3918,19.4331,19.3299,19.4331,119000.0
2006-11-15 10:40:00,28.24,28.43,28.23,28.41,246600.0,19.4331,19.5639,19.4262,19.5501,246600.0
2006-11-15 10:45:00,28.41,28.45,28.35,28.36,151200.0,19.5501,19.5776,19.5088,19.5157,151200.0
2006-11-15 10:50:00,28.36,28.44,28.36,28.43,144000.0,19.5157,19.5707,19.5157,19.5639,144000.0
2006-11-15 10:55:00,28.43,28.53,28.43,28.5,161800.0,19.5639,19.6327,19.5639,19.612,161800.0
2006-11-15 11:00:00,28.5,28.56,28.47,28.54,164800.0,19.612,19.6533,19.5914,19.6396,164800.0
2006-11-15 11:05:00,28.55,28.55,28.47,28.52,117600.0,19.6464,19.6464,19.5914,19.6258,117600.0
2006-11-15 11:10:00,28.52,28.73,28.52,28.73,183000.0,19.6258,19.7703,19.6258,19.7703,183000.0
2006-11-15 11:15:00,28.73,28.78,28.7,28.77,115800.0,19.7703,19.8047,19.7497,19.7978,115800.0
2006-11-15 11:20:00,28.76,28.77,28.71,28.76,109000.0,19.7909,19.7978,19.7565,19.7909,109000.0
2006-11-15 11:25:00,28.76,28.84,28.75,28.77,106600.0,19.7909,19.846,19.7841,19.7978,106600.0
2006-11-15 11:30:00,28.76,28.82,28.73,28.75,81400.0,19.7909,19.8322,19.7703,19.7841,81400.0
2006-11-15 11:35:00,28.75,28.9,28.75,28.87,120800.0,19.7841,19.8873,19.7841,19.8666,120800.0
2006-11-15 11:40:00,28.87,28.88,28.78,28.81,83600.0,19.8666,19.8735,19.8047,19.8253,83600.0
2006-11-15 11:45:00,28.83,28.87,28.8,28.82,57000.0,19.8391,19.8666,19.8185,19.8322,57000.0
2006-11-15 11:50:00,28.82,28.92,28.82,28.91,70800.0,19.8322,19.901,19.8322,19.8942,70800.0
2006-11-15 11:55:00,28.91,28.91,28.84,28.86,61200.0,19.8942,19.8942,19.846,19.8598,61200.0
2006-11-15 12:00:00,28.87,28.88,28.81,28.83,106000.0,19.8666,19.8735,19.8253,19.8391,106000.0
2006-11-15 12:05:00,28.84,28.87,28.82,28.86,75800.0,19.846,19.8666,19.8322,19.8598,75800.0
2006-11-15 12:10:00,28.87,28.91,28.83,28.9,60000.0,19.8666,19.8942,19.8391,19.8873,60000.0
2006-11-15 12:15:00,28.91,28.91,28.81,28.85,75200.0,19.8942,19.8942,19.8253,19.8529,75200.0
2006-11-15 12:20:00,28.85,28.89,28.83,28.83,66000.0,19.8529,19.8804,19.8391,19.8391,66000.0
2006-11-15 12:25:00,28.83,28.85,28.76,28.8,51600.0,19.8391,19.8529,19.7909,19.8185,51600.0
2006-11-15 12:30:00,28.8,28.86,28.77,28.84,47600.0,19.8185,19.8598,19.7978,19.846,47600.0
2006-11-15 12:35:00,28.84,28.9,28.82,28.9,56800.0,19.846,19.8873,19.8322,19.8873,56800.0
2006-11-15 12:40:00,28.91,28.93,28.85,28.85,53400.0,19.8942,19.9079,19.8529,19.8529,53400.0
2006-11-15 12:45:00,28.85,28.85,28.8,28.82,59000.0,19.8529,19.8529,19.8185,19.8322,59000.0
2006-11-15 12:50:00,28.81,28.9,28.79,28.88,51000.0,19.8253,19.8873,19.8116,19.8735,51000.0
2006-11-15 12:55:00,28.87,28.91,28.86,28.88,77000.0,19.8666,19.8942,19.8598,19.8735,77000.0
2006-11-15 13:00:00,28.88,28.93,28.87,28.91,83600.0,19.8735,19.9079,19.8666,19.8942,83600.0
2006-11-15 13:05:00,28.91,28.95,28.89,28.93,119200.0,19.8942,19.9217,19.8804,19.9079,119200.0
2006-11-15 13:10:00,28.93,28.97,28.9,28.97,67000.0,19.9079,19.9355,19.8873,19.9355,67000.0
2006-11-15 13:15:00,28.97,29.0,28.9,28.91,95000.0,19.9355,19.9561,19.8873,19.8942,95000.0
2006-11-15 13:20:00,28.91,28.93,28.85,28.85,73000.0,19.8942,19.9079,19.8529,19.8529,73000.0
2006-11-15 13:25:00,28.84,28.91,28.81,28.86,55600.0,19.846,19.8942,19.8253,19.8598,55600.0
2006-11-15 13:30:00,28.86,28.86,28.79,28.86,68200.0,19.8598,19.8598,19.8116,19.8598,68200.0
2006-11-15 13:35:00,28.87,28.89,28.84,28.86,46200.0,19.8666,19.8804,19.846,19.8598,46200.0
2006-11-15 13:40:00,28.86,28.9,28.86,28.9,36000.0,19.8598,19.8873,19.8598,19.8873,36000.0
2006-11-15 13:45:00,28.89,28.97,28.86,28.93,50800.0,19.8804,19.9355,19.8598,19.9079,50800.0
2006-11-15 13:50:00,28.93,28.95,28.91,28.93,50200.0,19.9079,19.9217,19.8942,19.9079,50200.0
2006-11-15 13:55:00,28.93,28.94,28.9,28.93,34000.0,19.9079,19.9148,19.8873,19.9079,34000.0
2006-11-15 14:00:00,28.92,28.95,28.85,28.93,103000.0,19.901,19.9217,19.8529,19.9079,103000.0
2006-11-15 14:05:00,28.94,28.98,28.9,28.96,125800.0,19.9148,19.9423,19.8873,19.9286,125800.0
2006-11-15 14:10:00,28.95,29.03,28.95,29.0,255400.0,19.9217,19.9767,19.9217,19.9561,255400.0
2006-11-15 14:15:00,29.0,29.0,28.95,28.98,100000.0,19.9561,19.9561,19.9217,19.9423,100000.0
2006-11-15 14:20:00,28.98,29.0,28.9,28.97,134800.0,19.9423,19.9561,19.8873,19.9355,134800.0
2006-11-15 14:25:00,28.97,28.99,28.85,28.85,74200.0,19.9355,19.9492,19.8529,19.8529,74200.0
2006-11-15 14:30:00,28.86,28.86,28.73,28.8,132200.0,19.8598,19.8598,19.7703,19.8185,132200.0
2006-11-15 14:35:00,28.81,28.81,28.61,28.65,80800.0,19.8253,19.8253,19.6877,19.7152,80800.0
2006-11-15 14:40:00,28.65,28.67,28.59,28.65,61800.0,19.7152,19.729,19.674,19.7152,61800.0
2006-11-15 14:45:00,28.65,28.77,28.61,28.76,70000.0,19.7152,19.7978,19.6877,19.7909,70000.0
2006-11-15 14:50:00,28.75,28.77,28.68,28.73,51000.0,19.7841,19.7978,19.7359,19.7703,51000.0
2006-11-15 14:55:00,28.72,28.73,28.64,28.73,70400.0,19.7634,19.7703,19.7084,19.7703,70400.0
2006-11-15 15:00:00,28.73,28.75,28.68,28.74,63200.0,19.7703,19.7841,19.7359,19.7772,63200.0
2006-11-15 15:05:00,28.75,28.78,28.71,28.77,74000.0,19.7841,19.8047,19.7565,19.7978,74000.0
2006-11-15 15:10:00,28.77,28.85,28.77,28.82,87000.0,19.7978,19.8529,19.7978,19.8322,87000.0
2006-11-15 15:15:00,28.82,28.85,28.78,28.79,74800.0,19.8322,19.8529,19.8047,19.8116,74800.0
2006-11-15 15:20:00,28.79,28.84,28.78,28.79,102800.0,19.8116,19.846,19.8047,19.8116,102800.0
2006-11-15 15:25:00,28.78,28.84,28.75,28.83,62800.0,19.8047,19.846,19.7841,19.8391,62800.0
2006-11-15 15:30:00,28.83,28.86,28.78,28.79,61400.0,19.8391,19.8598,19.8047,19.8116,61400.0
2006-11-15 15:35:00,28.79,28.85,28.79,28.84,74200.0,19.8116,19.8529,19.8116,19.846,74200.0
2006-11-15 15:40:00,28.83,28.84,28.79,28.82,60800.0,19.8391,19.846,19.8116,19.8322,60800.0
2006-11-15 15:45:00,28.82,28.82,28.75,28.78,91400.0,19.8322,19.8322,19.7841,19.8047,91400.0
2006-11-15 15:50:00,28.77,28.83,28.76,28.78,92000.0,19.7978,19.8391,19.7909,19.8047,92000.0
2006-11-15 15:55:00,28.78,28.82,28.75,28.82,85200.0,19.8047,19.8322,19.7841,19.8322,85200.0
2006-11-16 09:30:00,28.85,28.98,28.85,28.91,97000.0,19.8529,19.9423,19.8529,19.8942,97000.0
2006-11-16 09:35:00,28.9,28.98,28.84,28.95,72800.0,19.8873,19.9423,19.846,19.9217,72800.0
2006-11-16 09:40:00,28.95,28.96,28.81,28.9,65800.0,19.9217,19.9286,19.8253,19.8873,65800.0
2006-11-16 09:45:00,28.89,28.9,28.81,28.86,71400.0,19.8804,19.8873,19.8253,19.8598,71400.0
2006-11-16 09:50:00,28.86,28.93,28.83,28.91,77000.0,19.8598,19.9079,19.8391,19.8942,77000.0
2006-11-16 09:55:00,28.91,28.91,28.83,28.84,51400.0,19.8942,19.8942,19.8391,19.846,51400.0
2006-11-16 10:00:00,28.85,28.86,28.78,28.8,55200.0,19.8529,19.8598,19.8047,19.8185,55200.0
2006-11-16 10:05:00,28.84,28.85,28.74,28.77,118200.0,19.846,19.8529,19.7772,19.7978,118200.0
2006-11-16 10:10:00,28.76,28.89,28.76,28.84,76000.0,19.7909,19.8804,19.7909,19.846,76000.0
2006-11-16 10:15:00,28.86,28.96,28.85,28.95,74200.0,19.8598,19.9286,19.8529,19.9217,74200.0
2006-11-16 10:20:00,28.95,29.15,28.93,29.07,253800.0,19.9217,20.0593,19.9079,20.0043,253800.0
2006-11-16 10:25:00,29.06,29.06,28.93,28.97,71000.0,19.9974,19.9974,19.9079,19.9355,71000.0
2006-11-16 10:30:00,28.98,29.02,28.9,28.95,78600.0,19.9423,19.9699,19.8873,19.9217,78600.0
2006-11-16 10:35:00,28.96,28.97,28.83,28.91,96400.0,19.9286,19.9355,19.8391,19.8942,96400.0
2006-11-16 10:40:00,28.91,28.93,28.85,28.91,85600.0,19.8942,19.9079,19.8529,19.8942,85600.0
2006-11-16 10:45:00,28.91,29.0,28.8,28.81,89000.0,19.8942,19.9561,19.8185,19.8253,89000.0
2006-11-16 10:50:00,28.79,28.81,28.68,28.77,114200.0,19.8116,19.8253,19.7359,19.7978,114200.0
2006-11-16 10:55:00,28.78,28.82,28.68,28.75,71600.0,19.8047,19.8322,19.7359,19.7841,71600.0
2006-11-16 11:00:00,28.75,28.77,28.71,28.73,55200.0,19.7841,19.7978,19.7565,19.7703,55200.0
2006-11-16 11:05:00,28.74,28.77,28.71,28.71,71400.0,19.7772,19.7978,19.7565,19.7565,71400.0
2006-11-16 11:10:00,28.72,28.74,28.65,28.67,83600.0,19.7634,19.7772,19.7152,19.729,83600.0
2006-11-16 11:15:00,28.67,28.7,28.66,28.7,100400.0,19.729,19.7497,19.7221,19.7497,100400.0
2006-11-16 11:20:00,28.68,28.75,28.68,28.75,109600.0,19.7359,19.7841,19.7359,19.7841,109600.0
2006-11-16 11:25:00,28.73,28.76,28.73,28.73,35200.0,19.7703,19.7909,19.7703,19.7703,35200.0
2006-11-16 11:30:00,28.74,28.77,28.7,28.74,50800.0,19.7772,19.7978,19.7497,19.7772,50800.0
2006-11-16 11:35:00,28.74,28.75,28.56,28.58,62800.0,19.7772,19.7841,19.6533,19.6671,62800.0
2006-11-16 11:40:00,28.58,28.6,28.55,28.59,40400.0,19.6671,19.6808,19.6464,19.674,40400.0
2006-11-16 11:45:00,28.6,28.6,28.5,28.56,65400.0,19.6808,19.6808,19.612,19.6533,65400.0
2006-11-16 11:50:00,28.55,28.61,28.55,28.61,51800.0,19.6464,19.6877,19.6464,19.6877,51800.0
2006-11-16 11:55:00,28.61,28.62,28.57,28.59,36000.0,19.6877,19.6946,19.6602,19.674,36000.0
2006-11-16 12:00:00,28.58,28.64,28.54,28.54,58600.0,19.6671,19.7084,19.6396,19.6396,58600.0
2006-11-16 12:05:00,28.54,28.61,28.54,28.57,70800.0,19.6396,19.6877,19.6396,19.6602,70800.0
2006-11-16 12:10:00,28.59,28.59,28.52,28.53,103800.0,19.674,19.674,19.6258,19.6327,103800.0
2006-11-16 12:15:00,28.52,28.56,28.5,28.55,80000.0,19.6258,19.6533,19.612,19.6464,80000.0
2006-11-16 12:20:00,28.56,28.59,28.52,28.56,72200.0,19.6533,19.674,19.6258,19.6533,72200.0
2006-11-16 12:25:00,28.57,28.61,28.55,28.56,32000.0,19.6602,19.6877,19.6464,19.6533,32000.0
2006-11-16 12:30:00,28.56,28.57,28.54,28.55,50200.0,19.6533,19.6602,19.6396,19.6464,50200.0
2006-11-16 12:35:00,28.55,28.56,28.53,28.53,39400.0,19.6464,19.6533,19.6327,19.6327,39400.0
2006-11-16 12:40:00,28.53,28.54,28.5,28.53,62800.0,19.6327,19.6396,19.612,19.6327,62800.0
2006-11-16 12:45:00,28.53,28.54,28.5,28.51,62400.0,19.6327,19.6396,19.612,19.6189,62400.0
2006-11-16 12:50:00,28.51,28.53,28.5,28.5,65800.0,19.6189,19.6327,19.612,19.612,65800.0
2006-11-16 12:55:00,28.51,28.52,28.5,28.5,15200.0,19.6189,19.6258,19.612,19.612,15200.0
2006-11-16 13:00:00,28.51,28.54,28.5,28.53,38000.0,19.6189,19.6396,19.612,19.6327,38000.0
2006-11-16 13:05:00,28.53,28.53,28.43,28.43,186400.0,19.6327,19.6327,19.5639,19.5639,186400.0
2006-11-16 13:10:00,28.45,28.45,28.38,28.39,71600.0,19.5776,19.5776,19.5294,19.5363,71600.0
2006-11-16 13:15:00,28.38,28.4,28.35,28.38,55600.0,19.5294,19.5432,19.5088,19.5294,55600.0
2006-11-16 13:20:00,28.38,28.39,28.32,28.32,63600.0,19.5294,19.5363,19.4882,19.4882,63600.0
2006-11-16 13:25:00,28.33,28.36,28.33,28.33,34600.0,19.495,19.5157,19.495,19.495,34600.0
2006-11-16 13:30:00,28.33,28.42,28.33,28.38,66600.0,19.495,19.557,19.495,19.5294,66600.0
2006-11-16 13:35:00,28.38,28.42,28.35,28.41,40800.0,19.5294,19.557,19.5088,19.5501,40800.0
2006-11-16 13:40:00,28.42,28.46,28.41,28.43,59000.0,19.557,19.5845,19.5501,19.5639,59000.0
2006-11-16 13:45:00,28.43,28.5,28.4,28.49,61000.0,19.5639,19.612,19.5432,19.6051,61000.0
2006-11-16 13:50:00,28.49,28.5,28.45,28.5,61400.0,19.6051,19.612,19.5776,19.612,61400.0
2006-11-16 13:55:00,28.49,28.5,28.43,28.43,31600.0,19.6051,19.612,19.5639,19.5639,31600.0
2006-11-16 14:00:00,28.43,28.47,28.36,28.36,81600.0,19.5639,19.5914,19.5157,19.5157,81600.0
2006-11-16 14:05:00,28.36,28.38,28.32,28.34,64200.0,19.5157,19.5294,19.4882,19.5019,64200.0
2006-11-16 14:10:00,28.34,28.34,28.29,28.3,57200.0,19.5019,19.5019,19.4675,19.4744,57200.0
2006-11-16 14:15:00,28.29,28.3,28.25,28.28,75000.0,19.4675,19.4744,19.44,19.4606,75000.0
2006-11-16 14:20:00,28.28,28.28,28.18,28.21,115400.0,19.4606,19.4606,19.3918,19.4125,115400.0
2006-11-16 14:25:00,28.21,28.25,28.18,28.2,62200.0,19.4125,19.44,19.3918,19.4056,62200.0
2006-11-16 14:30:00,28.21,28.22,28.18,28.18,62000.0,19.4125,19.4193,19.3918,19.3918,62000.0
2006-11-16 14:35:00,28.18,28.21,28.18,28.2,138400.0,19.3918,19.4125,19.3918,19.4056,138400.0
2006-11-16 14:40:00,28.2,28.23,28.18,28.22,60600.0,19.4056,19.4262,19.3918,19.4193,60600.0
2006-11-16 14:45:00,28.22,28.27,28.18,28.24,115600.0,19.4193,19.4538,19.3918,19.4331,115600.0
2006-11-16 14:50:00,28.23,28.24,28.17,28.17,79400.0,19.4262,19.4331,19.3849,19.3849,79400.0
2006-11-16 14:55:00,28.18,28.24,28.16,28.23,122200.0,19.3918,19.4331,19.3781,19.4262,122200.0
2006-11-16 15:00:00,28.22,28.26,28.18,28.24,89400.0,19.4193,19.4469,19.3918,19.4331,89400.0
2006-11-16 15:05:00,28.2,28.21,28.15,28.16,88200.0,19.4056,19.4125,19.3712,19.3781,88200.0
2006-11-16 15:10:00,28.15,28.21,28.15,28.2,65800.0,19.3712,19.4125,19.3712,19.4056,65800.0
2006-11-16 15:15:00,28.21,28.25,28.18,28.23,67600.0,19.4125,19.44,19.3918,19.4262,67600.0
2006-11-16 15:20:00,28.23,28.27,28.19,28.23,82400.0,19.4262,19.4538,19.3987,19.4262,82400.0
2006-11-16 15:25:00,28.24,28.24,28.2,28.23,91400.0,19.4331,19.4331,19.4056,19.4262,91400.0
2006-11-16 15:30:00,28.23,28.25,28.21,28.22,86400.0,19.4262,19.44,19.4125,19.4193,86400.0
2006-11-16 15:35:00,28.23,28.28,28.22,28.26,72200.0,19.4262,19.4606,19.4193,19.4469,72200.0
2006-11-16 15:40:00,28.26,28.26,28.21,28.22,115800.0,19.4469,19.4469,19.4125,19.4193,115800.0
2006-11-16 15:45:00,28.21,28.22,28.13,28.13,165800.0,19.4125,19.4193,19.3574,19.3574,165800.0
2006-11-16 15:50:00,28.13,28.13,28.0,28.05,320600.0,19.3574,19.3574,19.268,19.3024,320600.0
2006-11-16 15:55:00,28.03,28.06,28.02,28.05,299800.0,19.2886,19.3092,19.2817,19.3024,299800.0
2006-11-17 09:30:00,27.75,27.75,27.56,27.58,486600.0,19.0959,19.0959,18.9652,18.9789,486600.0
2006-11-17 09:35:00,27.58,27.59,27.49,27.52,505200.0,18.9789,18.9858,18.917,18.9376,505200.0
2006-11-17 09:40:00,27.51,27.6,27.48,27.57,475400.0,18.9308,18.9927,18.9101,18.9721,475400.0
2006-11-17 09:45:00,27.57,27.68,27.56,27.63,309200.0,18.9721,19.0477,18.9652,19.0133,309200.0
2006-11-17 09:50:00,27.63,27.68,27.6,27.61,264400.0,19.0133,19.0477,18.9927,18.9996,264400.0
2006-11-17 09:55:00,27.61,27.72,27.61,27.66,183000.0,18.9996,19.0753,18.9996,19.034,183000.0
2006-11-17 10:00:00,27.66,27.7,27.58,27.7,160200.0,19.034,19.0615,18.9789,19.0615,160200.0
2006-11-17 10:05:00,27.7,27.87,27.69,27.86,174200.0,19.0615,19.1785,19.0546,19.1716,174200.0
2006-11-17 10:10:00,27.86,27.88,27.78,27.82,101400.0,19.1716,19.1854,19.1166,19.1441,101400.0
2006-11-17 10:15:00,27.83,27.88,27.8,27.81,104200.0,19.151,19.1854,19.1303,19.1372,104200.0
2006-11-17 10:20:00,27.8,27.96,27.8,27.9,139800.0,19.1303,19.2404,19.1303,19.1991,139800.0
2006-11-17 10:25:00,27.92,28.03,27.89,27.99,173400.0,19.2129,19.2886,19.1923,19.2611,173400.0
2006-11-17 10:30:00,27.99,28.02,27.95,27.96,159400.0,19.2611,19.2817,19.2335,19.2404,159400.0
2006-11-17 10:35:00,27.96,27.99,27.86,27.98,268400.0,19.2404,19.2611,19.1716,19.2542,268400.0
2006-11-17 10:40:00,27.95,28.0,27.85,28.0,246600.0,19.2335,19.268,19.1647,19.268,246600.0
2006-11-17 10:45:00,28.0,28.08,27.97,27.98,190400.0,19.268,19.323,19.2473,19.2542,190400.0
2006-11-17 10:50:00,27.98,28.02,27.89,27.92,130600.0,19.2542,19.2817,19.1923,19.2129,130600.0
2006-11-17 10:55:00,27.92,27.95,27.81,27.86,136600.0,19.2129,19.2335,19.1372,19.1716,136600.0
2006-11-17 11:00:00,27.86,27.93,27.8,27.83,91800.0,19.1716,19.2198,19.1303,19.151,91800.0
2006-11-17 11:05:00,27.83,27.83,27.68,27.7,218800.0,19.151,19.151,19.0477,19.0615,218800.0
2006-11-17 11:10:00,27.7,27.75,27.67,27.73,130200.0,19.0615,19.0959,19.0409,19.0822,130200.0
2006-11-17 11:15:00,27.73,27.88,27.73,27.87,114600.0,19.0822,19.1854,19.0822,19.1785,114600.0
2006-11-17 11:20:00,27.87,27.9,27.83,27.83,74200.0,19.1785,19.1991,19.151,19.151,74200.0
2006-11-17 11:25:00,27.83,27.84,27.75,27.82,76800.0,19.151,19.1579,19.0959,19.1441,76800.0
2006-11-17 11:30:00,27.8,27.82,27.75,27.77,55800.0,19.1303,19.1441,19.0959,19.1097,55800.0
2006-11-17 11:35:00,27.77,27.77,27.66,27.74,105800.0,19.1097,19.1097,19.034,19.089,105800.0
2006-11-17 11:40:00,27.74,27.86,27.73,27.81,97000.0,19.089,19.1716,19.0822,19.1372,97000.0
2006-11-17 11:45:00,27.82,27.85,27.78,27.85,125000.0,19.1441,19.1647,19.1166,19.1647,125000.0
2006-11-17 11:50:00,27.84,28.0,27.84,28.0,133600.0,19.1579,19.268,19.1579,19.268,133600.0
2006-11-17 11:55:00,27.99,28.0,27.82,27.92,155200.0,19.2611,19.268,19.1441,19.2129,155200.0
2006-11-17 12:00:00,27.91,28.02,27.9,28.01,71800.0,19.206,19.2817,19.1991,19.2748,71800.0
2006-11-17 12:05:00,28.01,28.08,27.99,28.08,143800.0,19.2748,19.323,19.2611,19.323,143800.0
2006-11-17 12:10:00,28.08,28.18,28.07,28.08,128800.0,19.323,19.3918,19.3161,19.323,128800.0
2006-11-17 12:15:00,28.09,28.13,28.07,28.09,54800.0,19.3299,19.3574,19.3161,19.3299,54800.0
2006-11-17 12:20:00,28.1,28.17,28.08,28.17,67600.0,19.3368,19.3849,19.323,19.3849,67600.0
2006-11-17 12:25:00,28.17,28.2,28.09,28.09,63600.0,19.3849,19.4056,19.3299,19.3299,63600.0
2006-11-17 12:30:00,28.08,28.2,28.08,28.19,72200.0,19.323,19.4056,19.323,19.3987,72200.0
2006-11-17 12:35:00,28.2,28.2,28.11,28.15,72600.0,19.4056,19.4056,19.3437,19.3712,72600.0
2006-11-17 12:40:00,28.16,28.18,28.11,28.14,62800.0,19.3781,19.3918,19.3437,19.3643,62800.0
2006-11-17 12:45:00,28.14,28.15,28.0,28.02,82800.0,19.3643,19.3712,19.268,19.2817,82800.0
2006-11-17 12:50:00,28.02,28.02,27.9,27.96,67200.0,19.2817,19.2817,19.1991,19.2404,67200.0
2006-11-17 12:55:00,27.95,28.11,27.93,28.02,74800.0,19.2335,19.3437,19.2198,19.2817,74800.0
2006-11-17 13:00:00,28.02,28.04,27.98,28.03,73400.0,19.2817,19.2955,19.2542,19.2886,73400.0
2006-11-17 13:05:00,28.03,28.12,28.03,28.12,70400.0,19.2886,19.3505,19.2886,19.3505,70400.0
2006-11-17 13:10:00,28.11,28.13,28.09,28.11,62400.0,19.3437,19.3574,19.3299,19.3437,62400.0
2006-11-17 13:15:00,28.12,28.22,28.11,28.22,96200.0,19.3505,19.4193,19.3437,19.4193,96200.0
2006-11-17 13:20:00,28.21,28.28,28.21,28.27,96400.0,19.4125,19.4606,19.4125,19.4538,96400.0
2006-11-17 13:25:00,28.27,28.29,28.24,28.27,116200.0,19.4538,19.4675,19.4331,19.4538,116200.0
2006-11-17 13:30:00,28.27,28.27,28.23,28.27,115400.0,19.4538,19.4538,19.4262,19.4538,115400.0
2006-11-17 13:35:00,28.28,28.3,28.25,28.29,71600.0,19.4606,19.4744,19.44,19.4675,71600.0
2006-11-17 13:40:00,28.3,28.33,28.28,28.31,87000.0,19.4744,19.495,19.4606,19.4813,87000.0
2006-11-17 13:45:00,28.31,28.31,28.29,28.31,104800.0,19.4813,19.4813,19.4675,19.4813,104800.0
2006-11-17 13:50:00,28.31,28.32,28.27,28.29,81000.0,19.4813,19.4882,19.4538,19.4675,81000.0
2006-11-17 13:55:00,28.29,28.34,28.28,28.34,49800.0,19.4675,19.5019,19.4606,19.5019,49800.0
2006-11-17 14:00:00,28.34,28.35,28.29,28.33,95600.0,19.5019,19.5088,19.4675,19.495,95600.0
2006-11-17 14:05:00,28.33,28.35,28.32,28.34,74800.0,19.495,19.5088,19.4882,19.5019,74800.0
2006-11-17 14:10:00,28.34,28.38,28.33,28.38,99200.0,19.5019,19.5294,19.495,19.5294,99200.0
2006-11-17 14:15:00,28.38,28.45,28.38,28.4,82600.0,19.5294,19.5776,19.5294,19.5432,82600.0
2006-11-17 14:20:00,28.41,28.43,28.38,28.39,66800.0,19.5501,19.5639,19.5294,19.5363,66800.0
2006-11-17 14:25:00,28.4,28.47,28.4,28.44,72800.0,19.5432,19.5914,19.5432,19.5707,72800.0
2006-11-17 14:30:00,28.44,28.54,28.44,28.52,163200.0,19.5707,19.6396,19.5707,19.6258,163200.0
2006-11-17 14:35:00,28.52,28.53,28.46,28.48,94800.0,19.6258,19.6327,19.5845,19.5983,94800.0
2006-11-17 14:40:00,28.47,28.5,28.46,28.5,57800.0,19.5914,19.612,19.5845,19.612,57800.0
2006-11-17 14:45:00,28.5,28.53,28.49,28.5,76800.0,19.612,19.6327,19.6051,19.612,76800.0
2006-11-17 14:50:00,28.5,28.51,28.47,28.49,129800.0,19.612,19.6189,19.5914,19.6051,129800.0
2006-11-17 14:55:00,28.49,28.49,28.41,28.44,144400.0,19.6051,19.6051,19.5501,19.5707,144400.0
2006-11-17 15:00:00,28.45,28.52,28.44,28.5,225200.0,19.5776,19.6258,19.5707,19.612,225200.0
2006-11-17 15:05:00,28.5,28.5,28.48,28.5,118000.0,19.612,19.612,19.5983,19.612,118000.0
2006-11-17 15:10:00,28.5,28.5,28.46,28.5,212800.0,19.612,19.612,19.5845,19.612,212800.0
2006-11-17 15:15:00,28.5,28.53,28.47,28.53,244200.0,19.612,19.6327,19.5914,19.6327,244200.0
2006-11-17 15:20:00,28.53,28.53,28.5,28.5,140800.0,19.6327,19.6327,19.612,19.612,140800.0
2006-11-17 15:25:00,28.5,28.54,28.47,28.53,88400.0,19.612,19.6396,19.5914,19.6327,88400.0
2006-11-17 15:30:00,28.54,28.56,28.53,28.56,141000.0,19.6396,19.6533,19.6327,19.6533,141000.0
2006-11-17 15:35:00,28.56,28.56,28.55,28.56,165800.0,19.6533,19.6533,19.6464,19.6533,165800.0
2006-11-17 15:40:00,28.56,28.63,28.55,28.63,368800.0,19.6533,19.7015,19.6464,19.7015,368800.0
2006-11-17 15:45:00,28.64,28.72,28.63,28.7,343400.0,19.7084,19.7634,19.7015,19.7497,343400.0
2006-11-17 15:50:00,28.71,28.79,28.68,28.75,422000.0,19.7565,19.8116,19.7359,19.7841,422000.0
2006-11-17 15:55:00,28.75,28.77,28.69,28.69,369400.0,19.7841,19.7978,19.7428,19.7428,369400.0
2006-11-20 09:30:00,27.89,28.25,27.87,28.15,1681400.0,19.1923,19.44,19.1785,19.3712,1681400.0
2006-11-20 09:35:00,28.15,28.75,28.0,28.75,1322000.0,19.3712,19.7841,19.268,19.7841,1322000.0
2006-11-20 09:40:00,28.75,29.13,28.75,29.04,1794800.0,19.7841,20.0456,19.7841,19.9836,1794800.0
2006-11-20 09:45:00,29.04,29.85,29.0,29.74,1789200.0,19.9836,20.541,19.9561,20.4653,1789200.0
2006-11-20 09:50:00,29.75,29.75,29.11,29.11,1579000.0,20.4722,20.4722,20.0318,20.0318,1579000.0
2006-11-20 09:55:00,29.15,29.23,28.75,28.75,1377400.0,20.0593,20.1144,19.7841,19.7841,1377400.0
2006-11-20 10:00:00,28.75,28.8,28.28,28.32,1448600.0,19.7841,19.8185,19.4606,19.4882,1448600.0
2006-11-20 10:05:00,28.32,28.5,28.13,28.17,1225600.0,19.4882,19.612,19.3574,19.3849,1225600.0
2006-11-20 10:10:00,28.18,28.48,28.13,28.3,1005400.0,19.3918,19.5983,19.3574,19.4744,1005400.0
2006-11-20 10:15:00,28.28,28.7,28.17,28.41,899200.0,19.4606,19.7497,19.3849,19.5501,899200.0
2006-11-20 10:20:00,28.38,28.55,28.25,28.25,1060200.0,19.5294,19.6464,19.44,19.44,1060200.0
2006-11-20 10:25:00,28.25,28.49,28.19,28.39,690000.0,19.44,19.6051,19.3987,19.5363,690000.0
2006-11-20 10:30:00,28.41,28.48,28.35,28.42,581600.0,19.5501,19.5983,19.5088,19.557,581600.0
2006-11-20 10:35:00,28.43,28.63,28.39,28.55,708800.0,19.5639,19.7015,19.5363,19.6464,708800.0
2006-11-20 10:40:00,28.55,28.55,28.42,28.52,624000.0,19.6464,19.6464,19.557,19.6258,624000.0
2006-11-20 10:45:00,28.53,28.55,28.49,28.49,534800.0,19.6327,19.6464,19.6051,19.6051,534800.0
2006-11-20 10:50:00,28.5,28.63,28.46,28.58,632800.0,19.612,19.7015,19.5845,19.6671,632800.0
2006-11-20 10:55:00,28.57,28.67,28.5,28.54,569600.0,19.6602,19.729,19.612,19.6396,569600.0
2006-11-20 11:00:00,28.51,28.54,28.39,28.41,594800.0,19.6189,19.6396,19.5363,19.5501,594800.0
2006-11-20 11:05:00,28.4,28.49,28.34,28.47,416200.0,19.5432,19.6051,19.5019,19.5914,416200.0
2006-11-20 11:10:00,28.48,28.63,28.45,28.61,698400.0,19.5983,19.7015,19.5776,19.6877,698400.0
2006-11-20 11:15:00,28.62,28.62,28.52,28.52,445800.0,19.6946,19.6946,19.6258,19.6258,445800.0
2006-11-20 11:20:00,28.52,28.55,28.5,28.5,378000.0,19.6258,19.6464,19.612,19.612,378000.0
2006-11-20 11:25:00,28.5,28.51,28.42,28.42,511000.0,19.612,19.6189,19.557,19.557,511000.0
2006-11-20 11:30:00,28.42,28.45,28.4,28.43,377400.0,19.557,19.5776,19.5432,19.5639,377400.0
2006-11-20 11:35:00,28.43,28.44,28.41,28.42,445200.0,19.5639,19.5707,19.5501,19.557,445200.0
2006-11-20 11:40:00,28.41,28.43,28.38,28.4,493000.0,19.5501,19.5639,19.5294,19.5432,493000.0
2006-11-20 11:45:00,28.4,28.42,28.37,28.41,302000.0,19.5432,19.557,19.5226,19.5501,302000.0
2006-11-20 11:50:00,28.41,28.41,28.31,28.36,409600.0,19.5501,19.5501,19.4813,19.5157,409600.0
2006-11-20 11:55:00,28.35,28.37,28.33,28.36,488200.0,19.5088,19.5226,19.495,19.5157,488200.0
2006-11-20 12:00:00,28.36,28.38,28.34,28.35,406400.0,19.5157,19.5294,19.5019,19.5088,406400.0
2006-11-20 12:05:00,28.35,28.37,28.33,28.35,315800.0,19.5088,19.5226,19.495,19.5088,315800.0
2006-11-20 12:10:00,28.35,28.36,28.34,28.35,310800.0,19.5088,19.5157,19.5019,19.5088,310800.0
2006-11-20 12:15:00,28.35,28.38,28.35,28.36,232800.0,19.5088,19.5294,19.5088,19.5157,232800.0
2006-11-20 12:20:00,28.36,28.41,28.36,28.4,487400.0,19.5157,19.5501,19.5157,19.5432,487400.0
2006-11-20 12:25:00,28.4,28.41,28.36,28.36,212400.0,19.5432,19.5501,19.5157,19.5157,212400.0
2006-11-20 12:30:00,28.36,28.37,28.25,28.25,527000.0,19.5157,19.5226,19.44,19.44,527000.0
2006-11-20 12:35:00,28.25,28.25,28.16,28.24,435400.0,19.44,19.44,19.3781,19.4331,435400.0
2006-11-20 12:40:00,28.24,28.3,28.21,28.22,491000.0,19.4331,19.4744,19.4125,19.4193,491000.0
2006-11-20 12:45:00,28.22,28.24,28.18,28.23,410800.0,19.4193,19.4331,19.3918,19.4262,410800.0
2006-11-20 12:50:00,28.23,28.25,28.18,28.21,331400.0,19.4262,19.44,19.3918,19.4125,331400.0
2006-11-20 12:55:00,28.21,28.24,28.2,28.22,183800.0,19.4125,19.4331,19.4056,19.4193,183800.0
2006-11-20 13:00:00,28.22,28.23,28.18,28.18,297800.0,19.4193,19.4262,19.3918,19.3918,297800.0
2006-11-20 13:05:00,28.18,28.18,28.11,28.16,485000.0,19.3918,19.3918,19.3437,19.3781,485000.0
2006-11-20 13:10:00,28.16,28.16,28.07,28.08,344600.0,19.3781,19.3781,19.3161,19.323,344600.0
2006-11-20 13:15:00,28.08,28.17,28.07,28.17,378000.0,19.323,19.3849,19.3161,19.3849,378000.0
2006-11-20 13:20:00,28.18,28.18,28.09,28.16,477600.0,19.3918,19.3918,19.3299,19.3781,477600.0
2006-11-20 13:25:00,28.16,28.2,28.13,28.17,302600.0,19.3781,19.4056,19.3574,19.3849,302600.0
2006-11-20 13:30:00,28.16,28.18,28.13,28.16,264800.0,19.3781,19.3918,19.3574,19.3781,264800.0
2006-11-20 13:35:00,28.16,28.18,28.15,28.18,164800.0,19.3781,19.3918,19.3712,19.3918,164800.0
2006-11-20 13:40:00,28.18,28.3,28.18,28.23,257800.0,19.3918,19.4744,19.3918,19.4262,257800.0
2006-11-20 13:45:00,28.23,28.3,28.2,28.24,251200.0,19.4262,19.4744,19.4056,19.4331,251200.0
2006-11-20 13:50:00,28.24,28.24,28.21,28.22,142400.0,19.4331,19.4331,19.4125,19.4193,142400.0
2006-11-20 13:55:00,28.21,28.21,28.13,28.18,486200.0,19.4125,19.4125,19.3574,19.3918,486200.0
2006-11-20 14:00:00,28.18,28.21,28.16,28.18,442600.0,19.3918,19.4125,19.3781,19.3918,442600.0
2006-11-20 14:05:00,28.18,28.2,28.16,28.16,276200.0,19.3918,19.4056,19.3781,19.3781,276200.0
2006-11-20 14:10:00,28.16,28.17,28.11,28.16,283200.0,19.3781,19.3849,19.3437,19.3781,283200.0
2006-11-20 14:15:00,28.16,28.16,28.1,28.1,313400.0,19.3781,19.3781,19.3368,19.3368,313400.0
2006-11-20 14:20:00,28.1,28.12,28.0,28.02,629200.0,19.3368,19.3505,19.268,19.2817,629200.0
2006-11-20 14:25:00,28.03,28.04,27.94,27.94,625000.0,19.2886,19.2955,19.2267,19.2267,625000.0
2006-11-20 14:30:00,27.95,28.03,27.92,27.96,524600.0,19.2335,19.2886,19.2129,19.2404,524600.0
2006-11-20 14:35:00,27.96,28.0,27.9,27.98,504800.0,19.2404,19.268,19.1991,19.2542,504800.0
2006-11-20 14:40:00,27.98,27.99,27.91,27.96,370800.0,19.2542,19.2611,19.206,19.2404,370800.0
2006-11-20 14:45:00,27.97,27.97,27.91,27.95,345000.0,19.2473,19.2473,19.206,19.2335,345000.0
2006-11-20 14:50:00,27.96,27.98,27.92,27.92,317600.0,19.2404,19.2542,19.2129,19.2129,317600.0
2006-11-20 14:55:00,27.93,27.95,27.91,27.93,344600.0,19.2198,19.2335,19.206,19.2198,344600.0
2006-11-20 15:00:00,27.93,28.04,27.93,28.03,447400.0,19.2198,19.2955,19.2198,19.2886,447400.0
2006-11-20 15:05:00,28.02,28.1,28.0,28.05,324000.0,19.2817,19.3368,19.268,19.3024,324000.0
2006-11-20 15:10:00,28.05,28.07,28.02,28.05,237400.0,19.3024,19.3161,19.2817,19.3024,237400.0
2006-11-20 15:15:00,28.06,28.08,28.03,28.05,242000.0,19.3092,19.323,19.2886,19.3024,242000.0
2006-11-20 15:20:00,28.05,28.08,28.0,28.0,332800.0,19.3024,19.323,19.268,19.268,332800.0
2006-11-20 15:25:00,27.99,28.0,27.91,27.91,356800.0,19.2611,19.268,19.206,19.206,356800.0
2006-11-20 15:30:00,27.9,27.95,27.82,27.92,425600.0,19.1991,19.2335,19.1441,19.2129,425600.0
2006-11-20 15:35:00,27.92,27.93,27.88,27.91,452000.0,19.2129,19.2198,19.1854,19.206,452000.0
2006-11-20 15:40:00,27.9,27.91,27.86,27.88,360400.0,19.1991,19.206,19.1716,19.1854,360400.0
2006-11-20 15:45:00,27.88,27.88,27.75,27.75,432600.0,19.1854,19.1854,19.0959,19.0959,432600.0
2006-11-20 15:50:00,27.75,27.79,27.64,27.74,797000.0,19.0959,19.1234,19.0202,19.089,797000.0
2006-11-20 15:55:00,27.74,27.82,27.7,27.82,1402600.0,19.089,19.1441,19.0615,19.1441,1402600.0
2006-11-21 09:30:00,27.93,27.98,27.67,27.98,709000.0,19.2198,19.2542,19.0409,19.2542,709000.0
2006-11-21 09:35:00,28.0,28.3,27.98,28.01,619200.0,19.268,19.4744,19.2542,19.2748,619200.0
2006-11-21 09:40:00,28.04,28.14,27.98,27.99,404600.0,19.2955,19.3643,19.2542,19.2611,404600.0
2006-11-21 09:45:00,28.0,28.15,27.98,28.09,623600.0,19.268,19.3712,19.2542,19.3299,623600.0
2006-11-21 09:50:00,28.09,28.15,27.89,27.92,232000.0,19.3299,19.3712,19.1923,19.2129,232000.0
2006-11-21 09:55:00,27.9,27.91,27.75,27.75,469600.0,19.1991,19.206,19.0959,19.0959,469600.0
2006-11-21 10:00:00,27.75,27.77,27.68,27.69,387200.0,19.0959,19.1097,19.0477,19.0546,387200.0
2006-11-21 10:05:00,27.68,27.71,27.5,27.55,501200.0,19.0477,19.0684,18.9239,18.9583,501200.0
2006-11-21 10:10:00,27.55,27.74,27.55,27.71,420000.0,18.9583,19.089,18.9583,19.0684,420000.0
2006-11-21 10:15:00,27.71,27.93,27.68,27.89,548200.0,19.0684,19.2198,19.0477,19.1923,548200.0
2006-11-21 10:20:00,27.91,27.99,27.89,27.89,576400.0,19.206,19.2611,19.1923,19.1923,576400.0
2006-11-21 10:25:00,27.89,27.98,27.86,27.96,541200.0,19.1923,19.2542,19.1716,19.2404,541200.0
2006-11-21 10:30:00,27.96,27.98,27.89,27.92,369000.0,19.2404,19.2542,19.1923,19.2129,369000.0
2006-11-21 10:35:00,27.93,27.94,27.86,27.94,294600.0,19.2198,19.2267,19.1716,19.2267,294600.0
2006-11-21 10:40:00,27.93,28.03,27.92,28.0,271000.0,19.2198,19.2886,19.2129,19.268,271000.0
2006-11-21 10:45:00,28.0,28.07,27.95,28.0,298600.0,19.268,19.3161,19.2335,19.268,298600.0
2006-11-21 10:50:00,28.0,28.0,27.94,27.95,129200.0,19.268,19.268,19.2267,19.2335,129200.0
2006-11-21 10:55:00,27.95,27.95,27.89,27.9,98600.0,19.2335,19.2335,19.1923,19.1991,98600.0
2006-11-21 11:00:00,27.9,27.94,27.88,27.93,98200.0,19.1991,19.2267,19.1854,19.2198,98200.0
2006-11-21 11:05:00,27.93,27.98,27.91,27.95,262800.0,19.2198,19.2542,19.206,19.2335,262800.0
2006-11-21 11:10:00,27.95,28.0,27.95,28.0,257800.0,19.2335,19.268,19.2335,19.268,257800.0
2006-11-21 11:15:00,28.01,28.04,27.97,28.02,376800.0,19.2748,19.2955,19.2473,19.2817,376800.0
2006-11-21 11:20:00,28.02,28.02,27.95,28.0,270800.0,19.2817,19.2817,19.2335,19.268,270800.0
2006-11-21 11:25:00,28.0,28.05,27.99,28.04,349800.0,19.268,19.3024,19.2611,19.2955,349800.0
2006-11-21 11:30:00,28.04,28.04,27.95,27.96,390200.0,19.2955,19.2955,19.2335,19.2404,390200.0
2006-11-21 11:35:00,27.96,28.0,27.91,27.94,257800.0,19.2404,19.268,19.206,19.2267,257800.0
2006-11-21 11:40:00,27.93,27.98,27.92,27.98,270000.0,19.2198,19.2542,19.2129,19.2542,270000.0
2006-11-21 11:45:00,27.98,28.0,27.91,27.91,154000.0,19.2542,19.268,19.206,19.206,154000.0
2006-11-21 11:50:00,27.9,27.92,27.88,27.9,149200.0,19.1991,19.2129,19.1854,19.1991,149200.0
2006-11-21 11:55:00,27.9,27.99,27.89,27.96,243400.0,19.1991,19.2611,19.1923,19.2404,243400.0
2006-11-21 12:00:00,27.95,27.96,27.93,27.95,143000.0,19.2335,19.2404,19.2198,19.2335,143000.0
2006-11-21 12:05:00,27.94,27.98,27.93,27.95,138800.0,19.2267,19.2542,19.2198,19.2335,138800.0
2006-11-21 12:10:00,27.95,27.95,27.88,27.89,232400.0,19.2335,19.2335,19.1854,19.1923,232400.0
2006-11-21 12:15:00,27.9,27.93,27.86,27.89,199000.0,19.1991,19.2198,19.1716,19.1923,199000.0
2006-11-21 12:20:00,27.89,27.92,27.81,27.81,298400.0,19.1923,19.2129,19.1372,19.1372,298400.0
2006-11-21 12:25:00,27.81,27.85,27.78,27.85,179400.0,19.1372,19.1647,19.1166,19.1647,179400.0
2006-11-21 12:30:00,27.85,27.96,27.84,27.95,221000.0,19.1647,19.2404,19.1579,19.2335,221000.0
2006-11-21 12:35:00,27.94,27.98,27.93,27.98,161000.0,19.2267,19.2542,19.2198,19.2542,161000.0
2006-11-21 12:40:00,27.98,27.98,27.92,27.93,224000.0,19.2542,19.2542,19.2129,19.2198,224000.0
2006-11-21 12:45:00,27.94,27.94,27.88,27.89,160800.0,19.2267,19.2267,19.1854,19.1923,160800.0
2006-11-21 12:50:00,27.89,27.89,27.81,27.82,150600.0,19.1923,19.1923,19.1372,19.1441,150600.0
2006-11-21 12:55:00,27.82,27.86,27.81,27.85,288200.0,19.1441,19.1716,19.1372,19.1647,288200.0
2006-11-21 13:00:00,27.85,27.97,27.84,27.97,220200.0,19.1647,19.2473,19.1579,19.2473,220200.0
2006-11-21 13:05:00,27.96,27.96,27.9,27.95,244600.0,19.2404,19.2404,19.1991,19.2335,244600.0
2006-11-21 13:10:00,27.95,28.0,27.93,27.93,181200.0,19.2335,19.268,19.2198,19.2198,181200.0
2006-11-21 13:15:00,27.93,27.97,27.92,27.95,130000.0,19.2198,19.2473,19.2129,19.2335,130000.0
2006-11-21 13:20:00,27.96,28.0,27.95,28.0,174000.0,19.2404,19.268,19.2335,19.268,174000.0
2006-11-21 13:25:00,28.0,28.02,27.99,28.0,379600.0,19.268,19.2817,19.2611,19.268,379600.0
2006-11-21 13:30:00,28.0,28.03,27.98,28.0,249200.0,19.268,19.2886,19.2542,19.268,249200.0
2006-11-21 13:35:00,28.0,28.03,28.0,28.01,275400.0,19.268,19.2886,19.268,19.2748,275400.0
2006-11-21 13:40:00,28.02,28.05,28.01,28.02,158600.0,19.2817,19.3024,19.2748,19.2817,158600.0
2006-11-21 13:45:00,28.02,28.02,28.0,28.02,249800.0,19.2817,19.2817,19.268,19.2817,249800.0
2006-11-21 13:50:00,28.02,28.08,27.99,28.07,629800.0,19.2817,19.323,19.2611,19.3161,629800.0
2006-11-21 13:55:00,28.06,28.17,28.06,28.17,308000.0,19.3092,19.3849,19.3092,19.3849,308000.0
2006-11-21 14:00:00,28.17,28.25,28.15,28.24,306800.0,19.3849,19.44,19.3712,19.4331,306800.0
2006-11-21 14:05:00,28.25,28.35,28.24,28.35,245800.0,19.44,19.5088,19.4331,19.5088,245800.0
2006-11-21 14:10:00,28.35,28.48,28.27,28.45,484600.0,19.5088,19.5983,19.4538,19.5776,484600.0
2006-11-21 14:15:00,28.44,28.48,28.41,28.42,544800.0,19.5707,19.5983,19.5501,19.557,544800.0
2006-11-21 14:20:00,28.43,28.67,28.42,28.65,740400.0,19.5639,19.729,19.557,19.7152,740400.0
2006-11-21 14:25:00,28.65,28.75,28.61,28.73,675400.0,19.7152,19.7841,19.6877,19.7703,675400.0
2006-11-21 14:30:00,28.73,28.79,28.62,28.64,531800.0,19.7703,19.8116,19.6946,19.7084,531800.0
2006-11-21 14:35:00,28.64,28.68,28.43,28.54,448800.0,19.7084,19.7359,19.5639,19.6396,448800.0
2006-11-21 14:40:00,28.54,28.67,28.52,28.63,298600.0,19.6396,19.729,19.6258,19.7015,298600.0
2006-11-21 14:45:00,28.63,28.74,28.59,28.74,308200.0,19.7015,19.7772,19.674,19.7772,308200.0
2006-11-21 14:50:00,28.74,28.8,28.7,28.74,547200.0,19.7772,19.8185,19.7497,19.7772,547200.0
2006-11-21 14:55:00,28.74,28.83,28.74,28.8,603800.0,19.7772,19.8391,19.7772,19.8185,603800.0
2006-11-21 15:00:00,28.8,28.8,28.72,28.73,422000.0,19.8185,19.8185,19.7634,19.7703,422000.0
2006-11-21 15:05:00,28.72,29.0,28.72,28.99,507200.0,19.7634,19.9561,19.7634,19.9492,507200.0
2006-11-21 15:10:00,29.0,29.15,28.95,29.09,817400.0,19.9561,20.0593,19.9217,20.018,817400.0
2006-11-21 15:15:00,29.09,29.1,28.91,29.03,1044200.0,20.018,20.0249,19.8942,19.9767,1044200.0
2006-11-21 15:20:00,29.02,29.24,29.02,29.18,771800.0,19.9699,20.1212,19.9699,20.08,771800.0
2006-11-21 15:25:00,29.18,29.4,29.11,29.34,785000.0,20.08,20.2314,20.0318,20.1901,785000.0
2006-11-21 15:30:00,29.34,29.55,29.31,29.52,909800.0,20.1901,20.3346,20.1694,20.3139,909800.0
2006-11-21 15:35:00,29.51,29.82,29.5,29.79,1034200.0,20.307,20.5204,20.3002,20.4997,1034200.0
2006-11-21 15:40:00,29.8,29.83,29.5,29.59,1109600.0,20.5066,20.5273,20.3002,20.3621,1109600.0
2006-11-21 15:45:00,29.59,29.6,29.31,29.39,1038200.0,20.3621,20.369,20.1694,20.2245,1038200.0
2006-11-21 15:50:00,29.39,29.57,29.37,29.44,1152800.0,20.2245,20.3483,20.2107,20.2589,1152800.0
2006-11-21 15:55:00,29.44,29.46,29.08,29.21,1260200.0,20.2589,20.2726,20.0111,20.1006,1260200.0
2006-11-22 09:30:00,29.6,29.85,29.54,29.6,843200.0,20.369,20.541,20.3277,20.369,843200.0
2006-11-22 09:35:00,29.6,30.05,29.57,30.02,557600.0,20.369,20.6786,20.3483,20.658,557600.0
2006-11-22 09:40:00,30.02,30.25,29.93,30.25,875600.0,20.658,20.8163,20.5961,20.8163,875600.0
2006-11-22 09:45:00,30.04,30.29,29.95,29.97,809400.0,20.6718,20.8438,20.6098,20.6236,809400.0
2006-11-22 09:50:00,29.98,30.05,29.85,29.99,790400.0,20.6305,20.6786,20.541,20.6374,790400.0
2006-11-22 09:55:00,29.99,30.0,29.9,29.99,819200.0,20.6374,20.6442,20.5754,20.6374,819200.0
2006-11-22 10:00:00,29.99,30.25,29.99,30.25,734800.0,20.6374,20.8163,20.6374,20.8163,734800.0
2006-11-22 10:05:00,30.25,30.72,30.24,30.66,854400.0,20.8163,21.1397,20.8094,21.0984,854400.0
2006-11-22 10:10:00,30.67,30.9,30.63,30.77,880400.0,21.1053,21.2636,21.0778,21.1741,880400.0
2006-11-22 10:15:00,30.77,30.93,30.73,30.77,922600.0,21.1741,21.2842,21.1466,21.1741,922600.0
2006-11-22 10:20:00,30.75,31.17,30.75,31.09,713400.0,21.1603,21.4494,21.1603,21.3943,713400.0
2006-11-22 10:25:00,31.09,31.5,31.07,31.14,1140800.0,21.3943,21.6764,21.3805,21.4287,1140800.0
2006-11-22 10:30:00,31.11,31.23,30.85,31.07,789200.0,21.4081,21.4907,21.2292,21.3805,789200.0
2006-11-22 10:35:00,31.08,31.2,30.88,30.9,534600.0,21.3874,21.47,21.2498,21.2636,534600.0
2006-11-22 10:40:00,30.91,31.03,30.88,30.99,610600.0,21.2704,21.353,21.2498,21.3255,610600.0
2006-11-22 10:45:00,30.99,31.05,30.9,30.94,487200.0,21.3255,21.3668,21.2636,21.2911,487200.0
2006-11-22 10:50:00,30.97,31.0,30.78,30.8,704000.0,21.3117,21.3324,21.181,21.1948,704000.0
2006-11-22 10:55:00,30.8,30.8,30.57,30.68,577400.0,21.1948,21.1948,21.0365,21.1122,577400.0
2006-11-22 11:00:00,30.7,30.7,30.53,30.56,469200.0,21.1259,21.1259,21.009,21.0296,469200.0
2006-11-22 11:05:00,30.56,30.56,30.32,30.45,666400.0,21.0296,21.0296,20.8644,20.9539,666400.0
2006-11-22 11:10:00,30.46,30.5,30.33,30.39,328000.0,20.9608,20.9883,20.8713,20.9126,328000.0
2006-11-22 11:15:00,30.4,30.45,30.32,30.35,362600.0,20.9195,20.9539,20.8644,20.8851,362600.0
2006-11-22 11:20:00,30.36,30.43,30.34,30.39,291600.0,20.892,20.9401,20.8782,20.9126,291600.0
2006-11-22 11:25:00,30.38,30.4,30.35,30.38,228400.0,20.9057,20.9195,20.8851,20.9057,228400.0
2006-11-22 11:30:00,30.38,30.47,30.28,30.29,418600.0,20.9057,20.9677,20.8369,20.8438,418600.0
2006-11-22 11:35:00,30.3,30.39,30.28,30.36,295800.0,20.8507,20.9126,20.8369,20.892,295800.0
2006-11-22 11:40:00,30.36,30.39,30.3,30.32,415200.0,20.892,20.9126,20.8507,20.8644,415200.0
2006-11-22 11:45:00,30.32,30.33,30.14,30.28,473600.0,20.8644,20.8713,20.7406,20.8369,473600.0
2006-11-22 11:50:00,30.28,30.29,30.13,30.16,184200.0,20.8369,20.8438,20.7337,20.7543,184200.0
2006-11-22 11:55:00,30.16,30.21,30.08,30.11,257800.0,20.7543,20.7887,20.6993,20.7199,257800.0
2006-11-22 12:00:00,30.11,30.18,30.09,30.16,264600.0,20.7199,20.7681,20.7062,20.7543,264600.0
2006-11-22 12:05:00,30.16,30.17,30.04,30.13,302200.0,20.7543,20.7612,20.6718,20.7337,302200.0
2006-11-22 12:10:00,30.13,30.23,30.09,30.18,298800.0,20.7337,20.8025,20.7062,20.7681,298800.0
2006-11-22 12:15:00,30.18,30.23,29.95,29.96,321400.0,20.7681,20.8025,20.6098,20.6167,321400.0
2006-11-22 12:20:00,29.96,30.01,29.85,29.95,417000.0,20.6167,20.6511,20.541,20.6098,417000.0
2006-11-22 12:25:00,29.95,30.05,29.88,30.05,320800.0,20.6098,20.6786,20.5617,20.6786,320800.0
2006-11-22 12:30:00,30.05,30.18,30.04,30.11,287600.0,20.6786,20.7681,20.6718,20.7199,287600.0
2006-11-22 12:35:00,30.1,30.2,30.05,30.16,258200.0,20.7131,20.7819,20.6786,20.7543,258200.0
2006-11-22 12:40:00,30.2,30.25,30.15,30.24,217800.0,20.7819,20.8163,20.7475,20.8094,217800.0
2006-11-22 12:45:00,30.25,30.25,30.13,30.15,139600.0,20.8163,20.8163,20.7337,20.7475,139600.0
2006-11-22 12:50:00,30.15,30.15,30.05,30.07,187800.0,20.7475,20.7475,20.6786,20.6924,187800.0
2006-11-22 12:55:00,30.07,30.1,30.01,30.08,212600.0,20.6924,20.7131,20.6511,20.6993,212600.0
2006-11-22 13:00:00,30.1,30.24,30.08,30.24,123000.0,20.7131,20.8094,20.6993,20.8094,123000.0
2006-11-22 13:05:00,30.23,30.23,30.13,30.13,172800.0,20.8025,20.8025,20.7337,20.7337,172800.0
2006-11-22 13:10:00,30.14,30.18,30.13,30.16,64800.0,20.7406,20.7681,20.7337,20.7543,64800.0
2006-11-22 13:15:00,30.16,30.18,30.14,30.16,43800.0,20.7543,20.7681,20.7406,20.7543,43800.0
2006-11-22 13:20:00,30.16,30.2,30.11,30.16,122200.0,20.7543,20.7819,20.7199,20.7543,122200.0
2006-11-22 13:25:00,30.17,30.18,30.08,30.18,195000.0,20.7612,20.7681,20.6993,20.7681,195000.0
2006-11-22 13:30:00,30.18,30.2,30.15,30.18,107000.0,20.7681,20.7819,20.7475,20.7681,107000.0
2006-11-22 13:35:00,30.18,30.25,30.16,30.16,146800.0,20.7681,20.8163,20.7543,20.7543,146800.0
2006-11-22 13:40:00,30.17,30.18,30.14,30.14,484000.0,20.7612,20.7681,20.7406,20.7406,484000.0
2006-11-22 13:45:00,30.14,30.18,30.12,30.16,115000.0,20.7406,20.7681,20.7268,20.7543,115000.0
2006-11-22 13:50:00,30.16,30.38,30.16,30.23,227400.0,20.7543,20.9057,20.7543,20.8025,227400.0
2006-11-22 13:55:00,30.22,30.41,30.21,30.38,247000.0,20.7956,20.9264,20.7887,20.9057,247000.0
2006-11-22 14:00:00,30.39,30.45,30.36,30.43,268600.0,20.9126,20.9539,20.892,20.9401,268600.0
2006-11-22 14:05:00,30.43,30.43,30.38,30.43,287000.0,20.9401,20.9401,20.9057,20.9401,287000.0
2006-11-22 14:10:00,30.43,30.5,30.42,30.5,499400.0,20.9401,20.9883,20.9333,20.9883,499400.0
2006-11-22 14:15:00,30.5,30.58,30.5,30.55,235400.0,20.9883,21.0434,20.9883,21.0227,235400.0
2006-11-22 14:20:00,30.55,30.68,30.53,30.64,191000.0,21.0227,21.1122,21.009,21.0846,191000.0
2006-11-22 14:25:00,30.63,30.69,30.6,30.68,154400.0,21.0778,21.1191,21.0571,21.1122,154400.0
2006-11-22 14:30:00,30.68,30.75,30.67,30.67,194600.0,21.1122,21.1603,21.1053,21.1053,194600.0
2006-11-22 14:35:00,30.67,30.73,30.65,30.71,193200.0,21.1053,21.1466,21.0915,21.1328,193200.0
2006-11-22 14:40:00,30.72,30.86,30.7,30.86,199800.0,21.1397,21.236,21.1259,21.236,199800.0
2006-11-22 14:45:00,30.85,30.96,30.85,30.96,409600.0,21.2292,21.3049,21.2292,21.3049,409600.0
2006-11-22 14:50:00,30.96,31.18,30.95,31.08,477000.0,21.3049,21.4562,21.298,21.3874,477000.0
2006-11-22 14:55:00,31.08,31.24,31.06,31.17,345200.0,21.3874,21.4975,21.3737,21.4494,345200.0
2006-11-22 15:00:00,31.17,31.18,30.89,30.9,262200.0,21.4494,21.4562,21.2567,21.2636,262200.0
2006-11-22 15:05:00,30.92,31.13,30.91,31.13,303800.0,21.2773,21.4218,21.2704,21.4218,303800.0
2006-11-22 15:10:00,31.13,31.15,31.04,31.11,211800.0,21.4218,21.4356,21.3599,21.4081,211800.0
2006-11-22 15:15:00,31.11,31.16,31.06,31.16,373800.0,21.4081,21.4425,21.3737,21.4425,373800.0
2006-11-22 15:20:00,31.16,31.29,31.13,31.27,338800.0,21.4425,21.5319,21.4218,21.5182,338800.0
2006-11-22 15:25:00,31.27,31.28,31.08,31.13,374600.0,21.5182,21.5251,21.3874,21.4218,374600.0
2006-11-22 15:30:00,31.09,31.11,30.83,30.83,310000.0,21.3943,21.4081,21.2154,21.2154,310000.0
2006-11-22 15:35:00,30.83,30.89,30.64,30.74,434400.0,21.2154,21.2567,21.0846,21.1535,434400.0
2006-11-22 15:40:00,30.74,30.87,30.68,30.68,440800.0,21.1535,21.2429,21.1122,21.1122,440800.0
2006-11-22 15:45:00,30.68,30.84,30.61,30.83,514600.0,21.1122,21.2223,21.064,21.2154,514600.0
2006-11-22 15:50:00,30.83,30.88,30.7,30.78,516000.0,21.2154,21.2498,21.1259,21.181,516000.0
2006-11-22 15:55:00,30.76,30.84,30.73,30.8,458600.0,21.1672,21.2223,21.1466,21.1948,458600.0
2006-11-24 09:30:00,30.64,30.7,30.49,30.5,461400.0,21.0846,21.1259,20.9814,20.9883,461400.0
2006-11-24 09:35:00,30.52,30.52,30.0,30.48,499400.0,21.0021,21.0021,20.6442,20.9745,499400.0
2006-11-24 09:40:00,30.47,30.62,30.41,30.6,456800.0,20.9677,21.0709,20.9264,21.0571,456800.0
2006-11-24 09:45:00,30.6,30.83,30.54,30.76,251600.0,21.0571,21.2154,21.0158,21.1672,251600.0
2006-11-24 09:50:00,30.76,30.77,30.66,30.7,270400.0,21.1672,21.1741,21.0984,21.1259,270400.0
2006-11-24 09:55:00,30.69,30.71,30.58,30.6,182000.0,21.1191,21.1328,21.0434,21.0571,182000.0
2006-11-24 10:00:00,30.6,30.63,30.54,30.59,186000.0,21.0571,21.0778,21.0158,21.0502,186000.0
2006-11-24 10:05:00,30.59,30.67,30.58,30.6,169000.0,21.0502,21.1053,21.0434,21.0571,169000.0
2006-11-24 10:10:00,30.61,30.61,30.49,30.52,261800.0,21.064,21.064,20.9814,21.0021,261800.0
2006-11-24 10:15:00,30.52,30.63,30.52,30.59,90400.0,21.0021,21.0778,21.0021,21.0502,90400.0
2006-11-24 10:20:00,30.6,30.67,30.57,30.67,179400.0,21.0571,21.1053,21.0365,21.1053,179400.0
2006-11-24 10:25:00,30.67,30.73,30.64,30.73,205000.0,21.1053,21.1466,21.0846,21.1466,205000.0
2006-11-24 10:30:00,30.72,30.75,30.7,30.74,156200.0,21.1397,21.1603,21.1259,21.1535,156200.0
2006-11-24 10:35:00,30.74,30.75,30.68,30.73,112600.0,21.1535,21.1603,21.1122,21.1466,112600.0
2006-11-24 10:40:00,30.73,30.88,30.72,30.86,201600.0,21.1466,21.2498,21.1397,21.236,201600.0
2006-11-24 10:45:00,30.85,30.88,30.79,30.86,126400.0,21.2292,21.2498,21.1879,21.236,126400.0
2006-11-24 10:50:00,30.86,30.92,30.81,30.81,218000.0,21.236,21.2773,21.2016,21.2016,218000.0
2006-11-24 10:55:00,30.81,30.87,30.75,30.78,159000.0,21.2016,21.2429,21.1603,21.181,159000.0
2006-11-24 11:00:00,30.78,30.81,30.75,30.78,100600.0,21.181,21.2016,21.1603,21.181,100600.0
2006-11-24 11:05:00,30.79,30.8,30.72,30.78,82800.0,21.1879,21.1948,21.1397,21.181,82800.0
2006-11-24 11:10:00,30.77,30.78,30.72,30.74,62600.0,21.1741,21.181,21.1397,21.1535,62600.0
2006-11-24 11:15:00,30.74,30.81,30.74,30.81,117200.0,21.1535,21.2016,21.1535,21.2016,117200.0
2006-11-24 11:20:00,30.8,30.81,30.76,30.79,49600.0,21.1948,21.2016,21.1672,21.1879,49600.0
2006-11-24 11:25:00,30.79,30.88,30.79,30.85,82800.0,21.1879,21.2498,21.1879,21.2292,82800.0
2006-11-24 11:30:00,30.85,30.93,30.84,30.92,127000.0,21.2292,21.2842,21.2223,21.2773,127000.0
2006-11-24 11:35:00,30.92,31.0,30.88,30.99,202000.0,21.2773,21.3324,21.2498,21.3255,202000.0
2006-11-24 11:40:00,31.0,31.04,30.99,31.0,330200.0,21.3324,21.3599,21.3255,21.3324,330200.0
2006-11-24 11:45:00,31.0,31.02,30.98,31.01,112000.0,21.3324,21.3461,21.3186,21.3393,112000.0
2006-11-24 11:50:00,31.0,31.03,30.98,31.03,115800.0,21.3324,21.353,21.3186,21.353,115800.0
2006-11-24 11:55:00,31.01,31.1,31.0,31.1,185000.0,21.3393,21.4012,21.3324,21.4012,185000.0
2006-11-24 12:00:00,31.1,31.13,31.02,31.09,114800.0,21.4012,21.4218,21.3461,21.3943,114800.0
2006-11-24 12:05:00,31.1,31.16,31.09,31.11,134600.0,21.4012,21.4425,21.3943,21.4081,134600.0
2006-11-24 12:10:00,31.12,31.13,31.11,31.12,96800.0,21.415,21.4218,21.4081,21.415,96800.0
2006-11-24 12:15:00,31.13,31.13,31.06,31.06,106800.0,21.4218,21.4218,21.3737,21.3737,106800.0
2006-11-24 12:20:00,31.06,31.13,31.05,31.1,152600.0,21.3737,21.4218,21.3668,21.4012,152600.0
2006-11-24 12:25:00,31.11,31.15,31.08,31.1,207600.0,21.4081,21.4356,21.3874,21.4012,207600.0
2006-11-24 12:30:00,31.11,31.11,30.97,31.06,180800.0,21.4081,21.4081,21.3117,21.3737,180800.0
2006-11-24 12:35:00,31.06,31.06,30.98,30.98,267000.0,21.3737,21.3737,21.3186,21.3186,267000.0
2006-11-24 12:40:00,30.97,30.98,30.86,30.93,220200.0,21.3117,21.3186,21.236,21.2842,220200.0
2006-11-24 12:45:00,30.93,30.97,30.91,30.96,135000.0,21.2842,21.3117,21.2704,21.3049,135000.0
2006-11-24 12:50:00,30.99,31.0,30.89,30.89,229200.0,21.3255,21.3324,21.2567,21.2567,229200.0
2006-11-24 12:55:00,30.89,30.96,30.86,30.93,191000.0,21.2567,21.3049,21.236,21.2842,191000.0
2006-11-24 13:00:00,30.93,30.95,30.93,30.94,91200.0,21.2842,21.298,21.2842,21.2911,91200.0
2006-11-24 13:05:00,31.0,31.0,30.98,30.98,600.0,21.3324,21.3324,21.3186,21.3186,600.0
2006-11-24 13:10:00,30.98,30.98,30.98,30.98,1400.0,21.3186,21.3186,21.3186,21.3186,1400.0
2006-11-24 13:15:00,30.98,30.98,30.98,30.98,200.0,21.3186,21.3186,21.3186,21.3186,200.0
2006-11-24 13:20:00,30.98,30.98,30.98,30.98,200.0,21.3186,21.3186,21.3186,21.3186,200.0
2006-11-24 13:25:00,30.98,30.98,30.98,30.98,0.0,21.3186,21.3186,21.3186,21.3186,0.0
2006-11-24 13:30:00,30.98,30.98,30.98,30.98,0.0,21.3186,21.3186,21.3186,21.3186,0.0
2006-11-24 13:35:00,30.98,30.98,30.98,30.98,0.0,21.3186,21.3186,21.3186,21.3186,0.0
2006-11-24 13:40:00,30.98,30.98,30.98,30.98,0.0,21.3186,21.3186,21.3186,21.3186,0.0
2006-11-24 13:45:00,30.98,30.98,30.98,30.98,0.0,21.3186,21.3186,21.3186,21.3186,0.0
2006-11-24 13:50:00,30.98,30.98,30.98,30.98,0.0,21.3186,21.3186,21.3186,21.3186,0.0
2006-11-24 13:55:00,30.7,30.7,30.7,30.7,200.0,21.1259,21.1259,21.1259,21.1259,200.0
2006-11-24 14:00:00,30.89,30.89,30.7,30.7,1000.0,21.2567,21.2567,21.1259,21.1259,1000.0
2006-11-24 14:05:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:10:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:15:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:20:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:25:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:30:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:35:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:40:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:45:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:50:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:55:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:00:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:05:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:10:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:15:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:20:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:25:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:30:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:35:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:40:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:45:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:50:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:55:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-27 09:30:00,31.0,31.11,30.94,31.03,201400.0,21.3324,21.4081,21.2911,21.353,201400.0
2006-11-27 09:35:00,31.04,31.04,30.93,31.0,272000.0,21.3599,21.3599,21.2842,21.3324,272000.0
2006-11-27 09:40:00,31.02,31.05,30.96,31.0,180000.0,21.3461,21.3668,21.3049,21.3324,180000.0
2006-11-27 09:45:00,31.02,31.04,30.93,30.93,214600.0,21.3461,21.3599,21.2842,21.2842,214600.0
2006-11-27 09:50:00,30.93,31.0,30.88,31.0,237400.0,21.2842,21.3324,21.2498,21.3324,237400.0
2006-11-27 09:55:00,31.0,31.13,31.0,31.12,148800.0,21.3324,21.4218,21.3324,21.415,148800.0
2006-11-27 10:00:00,31.11,31.18,31.02,31.16,255200.0,21.4081,21.4562,21.3461,21.4425,255200.0
2006-11-27 10:05:00,31.17,31.23,31.1,31.22,175400.0,21.4494,21.4907,21.4012,21.4838,175400.0
2006-11-27 10:10:00,31.22,31.25,31.13,31.25,327800.0,21.4838,21.5044,21.4218,21.5044,327800.0
2006-11-27 10:15:00,31.25,31.42,31.21,31.34,544200.0,21.5044,21.6214,21.4769,21.5663,544200.0
2006-11-27 10:20:00,31.35,31.36,31.24,31.31,158600.0,21.5732,21.5801,21.4975,21.5457,158600.0
2006-11-27 10:25:00,31.32,31.33,31.17,31.17,385800.0,21.5526,21.5595,21.4494,21.4494,385800.0
2006-11-27 10:30:00,31.17,31.24,31.04,31.11,283600.0,21.4494,21.4975,21.3599,21.4081,283600.0
2006-11-27 10:35:00,31.09,31.17,31.08,31.16,389400.0,21.3943,21.4494,21.3874,21.4425,389400.0
2006-11-27 10:40:00,31.16,31.18,31.08,31.08,202800.0,21.4425,21.4562,21.3874,21.3874,202800.0
2006-11-27 10:45:00,31.07,31.15,31.05,31.15,285600.0,21.3805,21.4356,21.3668,21.4356,285600.0
2006-11-27 10:50:00,31.15,31.2,31.07,31.18,235800.0,21.4356,21.47,21.3805,21.4562,235800.0
2006-11-27 10:55:00,31.18,31.29,31.16,31.24,180000.0,21.4562,21.5319,21.4425,21.4975,180000.0
2006-11-27 11:00:00,31.24,31.32,31.19,31.3,159600.0,21.4975,21.5526,21.4631,21.5388,159600.0
2006-11-27 11:05:00,31.29,31.38,31.23,31.38,212400.0,21.5319,21.5939,21.4907,21.5939,212400.0
2006-11-27 11:10:00,31.39,31.4,31.28,31.3,261800.0,21.6008,21.6076,21.5251,21.5388,261800.0
2006-11-27 11:15:00,31.31,31.4,31.29,31.36,231000.0,21.5457,21.6076,21.5319,21.5801,231000.0
2006-11-27 11:20:00,31.36,31.45,31.36,31.38,363000.0,21.5801,21.642,21.5801,21.5939,363000.0
2006-11-27 11:25:00,31.38,31.42,31.22,31.23,214800.0,21.5939,21.6214,21.4838,21.4907,214800.0
2006-11-27 11:30:00,31.23,31.27,31.21,31.24,211000.0,21.4907,21.5182,21.4769,21.4975,211000.0
2006-11-27 11:35:00,31.24,31.31,31.22,31.29,218400.0,21.4975,21.5457,21.4838,21.5319,218400.0
2006-11-27 11:40:00,31.3,31.34,31.29,31.29,220400.0,21.5388,21.5663,21.5319,21.5319,220400.0
2006-11-27 11:45:00,31.28,31.28,31.2,31.24,147400.0,21.5251,21.5251,21.47,21.4975,147400.0
2006-11-27 11:50:00,31.24,31.25,31.19,31.25,113400.0,21.4975,21.5044,21.4631,21.5044,113400.0
2006-11-27 11:55:00,31.25,31.27,31.15,31.23,132000.0,21.5044,21.5182,21.4356,21.4907,132000.0
2006-11-27 12:00:00,31.24,31.3,31.24,31.25,153200.0,21.4975,21.5388,21.4975,21.5044,153200.0
2006-11-27 12:05:00,31.25,31.31,31.24,31.25,145000.0,21.5044,21.5457,21.4975,21.5044,145000.0
2006-11-27 12:10:00,31.25,31.34,31.23,31.34,113400.0,21.5044,21.5663,21.4907,21.5663,113400.0
2006-11-27 12:15:00,31.34,31.35,31.27,31.32,111400.0,21.5663,21.5732,21.5182,21.5526,111400.0
2006-11-27 12:20:00,31.32,31.35,31.3,31.3,95200.0,21.5526,21.5732,21.5388,21.5388,95200.0
2006-11-27 12:25:00,31.31,31.33,31.29,31.31,72800.0,21.5457,21.5595,21.5319,21.5457,72800.0
2006-11-27 12:30:00,31.31,31.34,31.26,31.27,133600.0,21.5457,21.5663,21.5113,21.5182,133600.0
2006-11-27 12:35:00,31.27,31.34,31.25,31.27,105800.0,21.5182,21.5663,21.5044,21.5182,105800.0
2006-11-27 12:40:00,31.27,31.34,31.25,31.27,74800.0,21.5182,21.5663,21.5044,21.5182,74800.0
2006-11-27 12:45:00,31.25,31.28,31.25,31.28,168800.0,21.5044,21.5251,21.5044,21.5251,168800.0
2006-11-27 12:50:00,31.27,31.31,31.23,31.23,185800.0,21.5182,21.5457,21.4907,21.4907,185800.0
2006-11-27 12:55:00,31.23,31.25,31.17,31.2,89800.0,21.4907,21.5044,21.4494,21.47,89800.0
2006-11-27 13:00:00,31.21,31.24,31.16,31.16,138000.0,21.4769,21.4975,21.4425,21.4425,138000.0
2006-11-27 13:05:00,31.16,31.16,31.08,31.11,250600.0,21.4425,21.4425,21.3874,21.4081,250600.0
2006-11-27 13:10:00,31.11,31.15,31.11,31.11,168400.0,21.4081,21.4356,21.4081,21.4081,168400.0
2006-11-27 13:15:00,31.08,31.18,31.04,31.05,258600.0,21.3874,21.4562,21.3599,21.3668,258600.0
2006-11-27 13:20:00,31.04,31.11,31.04,31.05,221800.0,21.3599,21.4081,21.3599,21.3668,221800.0
2006-11-27 13:25:00,31.05,31.08,31.03,31.08,114800.0,21.3668,21.3874,21.353,21.3874,114800.0
2006-11-27 13:30:00,31.08,31.11,31.05,31.05,314800.0,21.3874,21.4081,21.3668,21.3668,314800.0
2006-11-27 13:35:00,31.04,31.04,30.95,30.95,232400.0,21.3599,21.3599,21.298,21.298,232400.0
2006-11-27 13:40:00,30.95,31.03,30.9,31.0,216800.0,21.298,21.353,21.2636,21.3324,216800.0
2006-11-27 13:45:00,31.02,31.06,31.0,31.02,118600.0,21.3461,21.3737,21.3324,21.3461,118600.0
2006-11-27 13:50:00,31.02,31.03,30.97,31.0,115200.0,21.3461,21.353,21.3117,21.3324,115200.0
2006-11-27 13:55:00,31.0,31.03,30.97,30.99,94400.0,21.3324,21.353,21.3117,21.3255,94400.0
2006-11-27 14:00:00,31.0,31.02,30.99,31.0,117600.0,21.3324,21.3461,21.3255,21.3324,117600.0
2006-11-27 14:05:00,31.0,31.0,30.93,30.93,123400.0,21.3324,21.3324,21.2842,21.2842,123400.0
2006-11-27 14:10:00,30.93,30.95,30.92,30.93,72800.0,21.2842,21.298,21.2773,21.2842,72800.0
2006-11-27 14:15:00,30.95,30.95,30.9,30.92,146000.0,21.298,21.298,21.2636,21.2773,146000.0
2006-11-27 14:20:00,30.92,30.93,30.81,30.83,285000.0,21.2773,21.2842,21.2016,21.2154,285000.0
2006-11-27 14:25:00,30.83,30.86,30.68,30.69,233800.0,21.2154,21.236,21.1122,21.1191,233800.0
2006-11-27 14:30:00,30.71,30.77,30.56,30.57,612400.0,21.1328,21.1741,21.0296,21.0365,612400.0
2006-11-27 14:35:00,30.57,30.6,30.51,30.59,224200.0,21.0365,21.0571,20.9952,21.0502,224200.0
2006-11-27 14:40:00,30.59,30.67,30.54,30.61,278800.0,21.0502,21.1053,21.0158,21.064,278800.0
2006-11-27 14:45:00,30.61,30.75,30.59,30.69,335800.0,21.064,21.1603,21.0502,21.1191,335800.0
2006-11-27 14:50:00,30.7,30.74,30.57,30.58,150000.0,21.1259,21.1535,21.0365,21.0434,150000.0
2006-11-27 14:55:00,30.59,30.65,30.53,30.56,133200.0,21.0502,21.0915,21.009,21.0296,133200.0
2006-11-27 15:00:00,30.55,30.6,30.53,30.55,219600.0,21.0227,21.0571,21.009,21.0227,219600.0
2006-11-27 15:05:00,30.57,30.6,30.52,30.58,174400.0,21.0365,21.0571,21.0021,21.0434,174400.0
2006-11-27 15:10:00,30.57,30.59,30.55,30.58,73600.0,21.0365,21.0502,21.0227,21.0434,73600.0
2006-11-27 15:15:00,30.58,30.63,30.55,30.61,78600.0,21.0434,21.0778,21.0227,21.064,78600.0
2006-11-27 15:20:00,30.63,30.69,30.58,30.65,412400.0,21.0778,21.1191,21.0434,21.0915,412400.0
2006-11-27 15:25:00,30.65,30.71,30.64,30.68,160400.0,21.0915,21.1328,21.0846,21.1122,160400.0
2006-11-27 15:30:00,30.68,30.75,30.68,30.71,80400.0,21.1122,21.1603,21.1122,21.1328,80400.0
2006-11-27 15:35:00,30.71,30.74,30.67,30.73,147600.0,21.1328,21.1535,21.1053,21.1466,147600.0
2006-11-27 15:40:00,30.73,30.75,30.71,30.75,267200.0,21.1466,21.1603,21.1328,21.1603,267200.0
2006-11-27 15:45:00,30.75,30.77,30.71,30.73,214200.0,21.1603,21.1741,21.1328,21.1466,214200.0
2006-11-27 15:50:00,30.72,30.77,30.72,30.75,214800.0,21.1397,21.1741,21.1397,21.1603,214800.0
2006-11-27 15:55:00,30.74,30.8,30.71,30.79,265000.0,21.1535,21.1948,21.1328,21.1879,265000.0
2006-11-28 09:30:00,30.89,31.03,30.78,30.96,418800.0,21.2567,21.353,21.181,21.3049,418800.0
2006-11-28 09:35:00,30.97,31.13,30.93,30.93,590000.0,21.3117,21.4218,21.2842,21.2842,590000.0
2006-11-28 09:40:00,30.93,31.02,30.82,30.89,457800.0,21.2842,21.3461,21.2085,21.2567,457800.0
2006-11-28 09:45:00,30.89,30.92,30.79,30.88,568400.0,21.2567,21.2773,21.1879,21.2498,568400.0
2006-11-28 09:50:00,30.89,30.92,30.81,30.81,374200.0,21.2567,21.2773,21.2016,21.2016,374200.0
2006-11-28 09:55:00,30.81,30.86,30.67,30.82,352600.0,21.2016,21.236,21.1053,21.2085,352600.0
2006-11-28 10:00:00,30.82,30.84,30.7,30.8,517200.0,21.2085,21.2223,21.1259,21.1948,517200.0
2006-11-28 10:05:00,30.8,30.82,30.76,30.76,249400.0,21.1948,21.2085,21.1672,21.1672,249400.0
2006-11-28 10:10:00,30.78,30.79,30.5,30.53,382400.0,21.181,21.1879,20.9883,21.009,382400.0
2006-11-28 10:15:00,30.53,30.73,30.52,30.65,247200.0,21.009,21.1466,21.0021,21.0915,247200.0
2006-11-28 10:20:00,30.65,30.66,30.55,30.55,258400.0,21.0915,21.0984,21.0227,21.0227,258400.0
2006-11-28 10:25:00,30.56,30.63,30.54,30.55,364800.0,21.0296,21.0778,21.0158,21.0227,364800.0
2006-11-28 10:30:00,30.55,30.61,30.5,30.61,204200.0,21.0227,21.064,20.9883,21.064,204200.0
2006-11-28 10:35:00,30.61,30.63,30.57,30.58,174800.0,21.064,21.0778,21.0365,21.0434,174800.0
2006-11-28 10:40:00,30.58,30.59,30.51,30.53,193000.0,21.0434,21.0502,20.9952,21.009,193000.0
2006-11-28 10:45:00,30.53,30.58,30.52,30.54,212600.0,21.009,21.0434,21.0021,21.0158,212600.0
2006-11-28 10:50:00,30.53,30.55,30.43,30.46,596400.0,21.009,21.0227,20.9401,20.9608,596400.0
2006-11-28 10:55:00,30.43,30.47,30.32,30.34,384600.0,20.9401,20.9677,20.8644,20.8782,384600.0
2006-11-28 11:00:00,30.34,30.42,30.3,30.35,453600.0,20.8782,20.9333,20.8507,20.8851,453600.0
2006-11-28 11:05:00,30.35,30.37,30.28,30.29,354400.0,20.8851,20.8988,20.8369,20.8438,354400.0
2006-11-28 11:10:00,30.29,30.3,30.13,30.13,421400.0,20.8438,20.8507,20.7337,20.7337,421400.0
2006-11-28 11:15:00,30.13,30.23,30.06,30.23,546000.0,20.7337,20.8025,20.6855,20.8025,546000.0
2006-11-28 11:20:00,30.23,30.39,30.2,30.35,402200.0,20.8025,20.9126,20.7819,20.8851,402200.0
2006-11-28 11:25:00,30.35,30.44,30.27,30.29,184600.0,20.8851,20.947,20.83,20.8438,184600.0
2006-11-28 11:30:00,30.29,30.34,30.29,30.32,43000.0,20.8438,20.8782,20.8438,20.8644,43000.0
2006-11-28 11:35:00,30.32,30.34,30.25,30.32,105200.0,20.8644,20.8782,20.8163,20.8644,105200.0
2006-11-28 11:40:00,30.34,30.4,30.3,30.35,211800.0,20.8782,20.9195,20.8507,20.8851,211800.0
2006-11-28 11:45:00,30.35,30.4,30.33,30.4,122400.0,20.8851,20.9195,20.8713,20.9195,122400.0
2006-11-28 11:50:00,30.39,30.48,30.39,30.48,153400.0,20.9126,20.9745,20.9126,20.9745,153400.0
2006-11-28 11:55:00,30.47,30.47,30.38,30.4,230800.0,20.9677,20.9677,20.9057,20.9195,230800.0
2006-11-28 12:00:00,30.41,30.41,30.29,30.34,404800.0,20.9264,20.9264,20.8438,20.8782,404800.0
2006-11-28 12:05:00,30.35,30.36,30.27,30.27,95200.0,20.8851,20.892,20.83,20.83,95200.0
2006-11-28 12:10:00,30.26,30.28,30.2,30.23,194200.0,20.8232,20.8369,20.7819,20.8025,194200.0
2006-11-28 12:15:00,30.22,30.24,30.17,30.18,173200.0,20.7956,20.8094,20.7612,20.7681,173200.0
2006-11-28 12:20:00,30.17,30.24,30.13,30.23,308200.0,20.7612,20.8094,20.7337,20.8025,308200.0
2006-11-28 12:25:00,30.23,30.27,30.17,30.17,122200.0,20.8025,20.83,20.7612,20.7612,122200.0
2006-11-28 12:30:00,30.18,30.25,30.15,30.16,188400.0,20.7681,20.8163,20.7475,20.7543,188400.0
2006-11-28 12:35:00,30.16,30.17,30.09,30.16,218600.0,20.7543,20.7612,20.7062,20.7543,218600.0
2006-11-28 12:40:00,30.16,30.25,30.13,30.22,257800.0,20.7543,20.8163,20.7337,20.7956,257800.0
2006-11-28 12:45:00,30.21,30.27,30.17,30.2,361200.0,20.7887,20.83,20.7612,20.7819,361200.0
2006-11-28 12:50:00,30.2,30.43,30.13,30.23,459600.0,20.7819,20.9401,20.7337,20.8025,459600.0
2006-11-28 12:55:00,30.22,30.23,30.16,30.18,176200.0,20.7956,20.8025,20.7543,20.7681,176200.0
2006-11-28 13:00:00,30.2,30.28,30.18,30.27,227400.0,20.7819,20.8369,20.7681,20.83,227400.0
2006-11-28 13:05:00,30.27,30.28,30.17,30.21,183200.0,20.83,20.8369,20.7612,20.7887,183200.0
2006-11-28 13:10:00,30.21,30.29,30.21,30.24,112600.0,20.7887,20.8438,20.7887,20.8094,112600.0
2006-11-28 13:15:00,30.25,30.25,30.17,30.2,323000.0,20.8163,20.8163,20.7612,20.7819,323000.0
2006-11-28 13:20:00,30.18,30.27,30.18,30.23,104600.0,20.7681,20.83,20.7681,20.8025,104600.0
2006-11-28 13:25:00,30.22,30.27,30.21,30.24,301600.0,20.7956,20.83,20.7887,20.8094,301600.0
2006-11-28 13:30:00,30.25,30.25,30.17,30.24,154200.0,20.8163,20.8163,20.7612,20.8094,154200.0
2006-11-28 13:35:00,30.23,30.25,30.18,30.24,313200.0,20.8025,20.8163,20.7681,20.8094,313200.0
2006-11-28 13:40:00,30.24,30.25,30.21,30.23,306400.0,20.8094,20.8163,20.7887,20.8025,306400.0
2006-11-28 13:45:00,30.22,30.23,30.18,30.21,156000.0,20.7956,20.8025,20.7681,20.7887,156000.0
2006-11-28 13:50:00,30.21,30.25,30.18,30.22,123000.0,20.7887,20.8163,20.7681,20.7956,123000.0
2006-11-28 13:55:00,30.23,30.23,30.18,30.21,171800.0,20.8025,20.8025,20.7681,20.7887,171800.0
2006-11-28 14:00:00,30.21,30.24,30.2,30.22,89000.0,20.7887,20.8094,20.7819,20.7956,89000.0
2006-11-28 14:05:00,30.21,30.23,30.21,30.22,94600.0,20.7887,20.8025,20.7887,20.7956,94600.0
2006-11-28 14:10:00,30.23,30.24,30.21,30.22,175000.0,20.8025,20.8094,20.7887,20.7956,175000.0
2006-11-28 14:15:00,30.22,30.24,30.19,30.2,165800.0,20.7956,20.8094,20.775,20.7819,165800.0
2006-11-28 14:20:00,30.2,30.24,30.16,30.24,105400.0,20.7819,20.8094,20.7543,20.8094,105400.0
2006-11-28 14:25:00,30.24,30.24,30.2,30.22,70600.0,20.8094,20.8094,20.7819,20.7956,70600.0
2006-11-28 14:30:00,30.22,30.23,30.2,30.23,230200.0,20.7956,20.8025,20.7819,20.8025,230200.0
2006-11-28 14:35:00,30.22,30.24,30.18,30.2,270200.0,20.7956,20.8094,20.7681,20.7819,270200.0
2006-11-28 14:40:00,30.2,30.22,30.15,30.16,160400.0,20.7819,20.7956,20.7475,20.7543,160400.0
2006-11-28 14:45:00,30.16,30.18,30.11,30.13,166800.0,20.7543,20.7681,20.7199,20.7337,166800.0
2006-11-28 14:50:00,30.13,30.18,30.12,30.16,156600.0,20.7337,20.7681,20.7268,20.7543,156600.0
2006-11-28 14:55:00,30.15,30.22,30.15,30.21,136600.0,20.7475,20.7956,20.7475,20.7887,136600.0
2006-11-28 15:00:00,30.22,30.25,30.16,30.17,172000.0,20.7956,20.8163,20.7543,20.7612,172000.0
2006-11-28 15:05:00,30.17,30.27,30.15,30.27,212800.0,20.7612,20.83,20.7475,20.83,212800.0
2006-11-28 15:10:00,30.25,30.25,30.2,30.21,392600.0,20.8163,20.8163,20.7819,20.7887,392600.0
2006-11-28 15:15:00,30.22,30.24,30.19,30.21,472200.0,20.7956,20.8094,20.775,20.7887,472200.0
2006-11-28 15:20:00,30.21,30.22,30.17,30.17,256600.0,20.7887,20.7956,20.7612,20.7612,256600.0
2006-11-28 15:25:00,30.18,30.21,30.17,30.17,250000.0,20.7681,20.7887,20.7612,20.7612,250000.0
2006-11-28 15:30:00,30.18,30.23,30.16,30.23,400800.0,20.7681,20.8025,20.7543,20.8025,400800.0
2006-11-28 15:35:00,30.23,30.28,30.22,30.23,543200.0,20.8025,20.8369,20.7956,20.8025,543200.0
2006-11-28 15:40:00,30.24,30.24,30.21,30.23,397400.0,20.8094,20.8094,20.7887,20.8025,397400.0
2006-11-28 15:45:00,30.22,30.29,30.21,30.29,197000.0,20.7956,20.8438,20.7887,20.8438,197000.0
2006-11-28 15:50:00,30.28,30.43,30.26,30.41,488400.0,20.8369,20.9401,20.8232,20.9264,488400.0
2006-11-28 15:55:00,30.43,30.45,30.4,30.4,472200.0,20.9401,20.9539,20.9195,20.9195,472200.0
2006-11-29 09:30:00,30.53,30.6,30.39,30.5,226800.0,21.009,21.0571,20.9126,20.9883,226800.0
2006-11-29 09:35:00,30.5,30.52,30.41,30.43,129400.0,20.9883,21.0021,20.9264,20.9401,129400.0
2006-11-29 09:40:00,30.43,30.59,30.42,30.57,252800.0,20.9401,21.0502,20.9333,21.0365,252800.0
2006-11-29 09:45:00,30.57,30.67,30.5,30.51,370400.0,21.0365,21.1053,20.9883,20.9952,370400.0
2006-11-29 09:50:00,30.51,30.54,30.43,30.54,332000.0,20.9952,21.0158,20.9401,21.0158,332000.0
2006-11-29 09:55:00,30.53,30.6,30.46,30.5,232000.0,21.009,21.0571,20.9608,20.9883,232000.0
2006-11-29 10:00:00,30.5,30.53,30.47,30.5,287000.0,20.9883,21.009,20.9677,20.9883,287000.0
2006-11-29 10:05:00,30.5,30.54,30.44,30.5,331400.0,20.9883,21.0158,20.947,20.9883,331400.0
2006-11-29 10:10:00,30.5,30.54,30.46,30.47,206800.0,20.9883,21.0158,20.9608,20.9677,206800.0
2006-11-29 10:15:00,30.47,30.54,30.44,30.45,222600.0,20.9677,21.0158,20.947,20.9539,222600.0
2006-11-29 10:20:00,30.45,30.46,30.33,30.35,297800.0,20.9539,20.9608,20.8713,20.8851,297800.0
2006-11-29 10:25:00,30.35,30.41,30.34,30.35,312200.0,20.8851,20.9264,20.8782,20.8851,312200.0
2006-11-29 10:30:00,30.35,30.36,30.28,30.32,280200.0,20.8851,20.892,20.8369,20.8644,280200.0
2006-11-29 10:35:00,30.32,30.33,30.3,30.32,289600.0,20.8644,20.8713,20.8507,20.8644,289600.0
2006-11-29 10:40:00,30.32,30.32,30.21,30.23,261600.0,20.8644,20.8644,20.7887,20.8025,261600.0
2006-11-29 10:45:00,30.24,30.33,30.23,30.32,277000.0,20.8094,20.8713,20.8025,20.8644,277000.0
2006-11-29 10:50:00,30.32,30.32,30.25,30.26,168600.0,20.8644,20.8644,20.8163,20.8232,168600.0
2006-11-29 10:55:00,30.27,30.27,30.22,30.24,303600.0,20.83,20.83,20.7956,20.8094,303600.0
2006-11-29 11:00:00,30.24,30.27,30.17,30.21,390600.0,20.8094,20.83,20.7612,20.7887,390600.0
2006-11-29 11:05:00,30.21,30.29,30.18,30.26,453400.0,20.7887,20.8438,20.7681,20.8232,453400.0
2006-11-29 11:10:00,30.27,30.35,30.24,30.33,336000.0,20.83,20.8851,20.8094,20.8713,336000.0
2006-11-29 11:15:00,30.32,30.33,30.24,30.25,255800.0,20.8644,20.8713,20.8094,20.8163,255800.0
2006-11-29 11:20:00,30.25,30.29,30.24,30.26,211200.0,20.8163,20.8438,20.8094,20.8232,211200.0
2006-11-29 11:25:00,30.26,30.28,30.25,30.25,152800.0,20.8232,20.8369,20.8163,20.8163,152800.0
2006-11-29 11:30:00,30.25,30.27,30.24,30.26,128400.0,20.8163,20.83,20.8094,20.8232,128400.0
2006-11-29 11:35:00,30.27,30.36,30.25,30.32,268400.0,20.83,20.892,20.8163,20.8644,268400.0
2006-11-29 11:40:00,30.32,30.32,30.25,30.3,146400.0,20.8644,20.8644,20.8163,20.8507,146400.0
2006-11-29 11:45:00,30.31,30.31,30.24,30.28,113000.0,20.8576,20.8576,20.8094,20.8369,113000.0
2006-11-29 11:50:00,30.28,30.28,30.24,30.24,88000.0,20.8369,20.8369,20.8094,20.8094,88000.0
2006-11-29 11:55:00,30.24,30.25,30.23,30.25,80800.0,20.8094,20.8163,20.8025,20.8163,80800.0
2006-11-29 12:00:00,30.25,30.25,30.22,30.23,118600.0,20.8163,20.8163,20.7956,20.8025,118600.0
2006-11-29 12:05:00,30.21,30.26,30.18,30.25,104400.0,20.7887,20.8232,20.7681,20.8163,104400.0
2006-11-29 12:10:00,30.26,30.3,30.24,30.28,71800.0,20.8232,20.8507,20.8094,20.8369,71800.0
2006-11-29 12:15:00,30.27,30.3,30.26,30.3,71200.0,20.83,20.8507,20.8232,20.8507,71200.0
2006-11-29 12:20:00,30.3,30.33,30.28,30.28,68600.0,20.8507,20.8713,20.8369,20.8369,68600.0
2006-11-29 12:25:00,30.28,30.31,30.28,30.28,63000.0,20.8369,20.8576,20.8369,20.8369,63000.0
2006-11-29 12:30:00,30.29,30.29,30.25,30.26,33600.0,20.8438,20.8438,20.8163,20.8232,33600.0
2006-11-29 12:35:00,30.25,30.26,30.24,30.24,166200.0,20.8163,20.8232,20.8094,20.8094,166200.0
2006-11-29 12:40:00,30.24,30.25,30.17,30.18,155600.0,20.8094,20.8163,20.7612,20.7681,155600.0
2006-11-29 12:45:00,30.17,30.18,30.13,30.14,107600.0,20.7612,20.7681,20.7337,20.7406,107600.0
2006-11-29 12:50:00,30.14,30.23,30.13,30.23,81200.0,20.7406,20.8025,20.7337,20.8025,81200.0
2006-11-29 12:55:00,30.23,30.27,30.2,30.21,66000.0,20.8025,20.83,20.7819,20.7887,66000.0
2006-11-29 13:00:00,30.21,30.23,30.14,30.15,71200.0,20.7887,20.8025,20.7406,20.7475,71200.0
2006-11-29 13:05:00,30.15,30.23,30.14,30.17,228800.0,20.7475,20.8025,20.7406,20.7612,228800.0
2006-11-29 13:10:00,30.17,30.17,30.13,30.14,61600.0,20.7612,20.7612,20.7337,20.7406,61600.0
2006-11-29 13:15:00,30.13,30.13,30.05,30.08,90200.0,20.7337,20.7337,20.6786,20.6993,90200.0
2006-11-29 13:20:00,30.09,30.17,30.09,30.13,162400.0,20.7062,20.7612,20.7062,20.7337,162400.0
2006-11-29 13:25:00,30.11,30.16,30.08,30.13,99000.0,20.7199,20.7543,20.6993,20.7337,99000.0
2006-11-29 13:30:00,30.14,30.17,30.13,30.15,179600.0,20.7406,20.7612,20.7337,20.7475,179600.0
2006-11-29 13:35:00,30.15,30.17,30.13,30.14,157800.0,20.7475,20.7612,20.7337,20.7406,157800.0
2006-11-29 13:40:00,30.14,30.16,30.11,30.16,129200.0,20.7406,20.7543,20.7199,20.7543,129200.0
2006-11-29 13:45:00,30.16,30.28,30.16,30.27,107800.0,20.7543,20.8369,20.7543,20.83,107800.0
2006-11-29 13:50:00,30.27,30.29,30.25,30.29,130600.0,20.83,20.8438,20.8163,20.8438,130600.0
2006-11-29 13:55:00,30.29,30.32,30.28,30.28,113600.0,20.8438,20.8644,20.8369,20.8369,113600.0
2006-11-29 14:00:00,30.29,30.35,30.22,30.22,127200.0,20.8438,20.8851,20.7956,20.7956,127200.0
2006-11-29 14:05:00,30.22,30.25,30.18,30.24,106600.0,20.7956,20.8163,20.7681,20.8094,106600.0
2006-11-29 14:10:00,30.25,30.33,30.25,30.3,77800.0,20.8163,20.8713,20.8163,20.8507,77800.0
2006-11-29 14:15:00,30.31,30.31,30.28,30.31,58400.0,20.8576,20.8576,20.8369,20.8576,58400.0
2006-11-29 14:20:00,30.31,30.32,30.29,30.31,79800.0,20.8576,20.8644,20.8438,20.8576,79800.0
2006-11-29 14:25:00,30.3,30.3,30.17,30.18,129600.0,20.8507,20.8507,20.7612,20.7681,129600.0
2006-11-29 14:30:00,30.18,30.29,30.18,30.26,72400.0,20.7681,20.8438,20.7681,20.8232,72400.0
2006-11-29 14:35:00,30.26,30.35,30.26,30.33,131400.0,20.8232,20.8851,20.8232,20.8713,131400.0
2006-11-29 14:40:00,30.33,30.47,30.33,30.47,117600.0,20.8713,20.9677,20.8713,20.9677,117600.0
2006-11-29 14:45:00,30.47,30.5,30.44,30.49,114400.0,20.9677,20.9883,20.947,20.9814,114400.0
2006-11-29 14:50:00,30.49,30.61,30.49,30.6,272200.0,20.9814,21.064,20.9814,21.0571,272200.0
2006-11-29 14:55:00,30.61,30.65,30.55,30.64,187800.0,21.064,21.0915,21.0227,21.0846,187800.0
2006-11-29 15:00:00,30.65,30.7,30.61,30.63,209200.0,21.0915,21.1259,21.064,21.0778,209200.0
2006-11-29 15:05:00,30.64,30.73,30.63,30.73,237600.0,21.0846,21.1466,21.0778,21.1466,237600.0
2006-11-29 15:10:00,30.72,30.75,30.65,30.65,186600.0,21.1397,21.1603,21.0915,21.0915,186600.0
2006-11-29 15:15:00,30.64,30.64,30.51,30.57,148200.0,21.0846,21.0846,20.9952,21.0365,148200.0
2006-11-29 15:20:00,30.57,30.61,30.52,30.56,187600.0,21.0365,21.064,21.0021,21.0296,187600.0
2006-11-29 15:25:00,30.55,30.64,30.55,30.64,142600.0,21.0227,21.0846,21.0227,21.0846,142600.0
2006-11-29 15:30:00,30.64,30.77,30.63,30.74,216200.0,21.0846,21.1741,21.0778,21.1535,216200.0
2006-11-29 15:35:00,30.74,30.99,30.74,30.96,498400.0,21.1535,21.3255,21.1535,21.3049,498400.0
2006-11-29 15:40:00,30.96,30.98,30.83,30.87,312000.0,21.3049,21.3186,21.2154,21.2429,312000.0
2006-11-29 15:45:00,30.88,30.97,30.87,30.96,442800.0,21.2498,21.3117,21.2429,21.3049,442800.0
2006-11-29 15:50:00,30.96,31.0,30.93,30.93,418200.0,21.3049,21.3324,21.2842,21.2842,418200.0
2006-11-29 15:55:00,30.93,30.95,30.82,30.84,249800.0,21.2842,21.298,21.2085,21.2223,249800.0
2006-11-30 09:30:00,31.0,31.07,30.8,30.8,215000.0,21.3324,21.3805,21.1948,21.1948,215000.0
2006-11-30 09:35:00,30.8,30.97,30.57,30.81,173200.0,21.1948,21.3117,21.0365,21.2016,173200.0
2006-11-30 09:40:00,30.83,30.84,30.45,30.79,324000.0,21.2154,21.2223,20.9539,21.1879,324000.0
2006-11-30 09:45:00,30.79,30.86,30.78,30.8,273400.0,21.1879,21.236,21.181,21.1948,273400.0
2006-11-30 09:50:00,30.8,30.89,30.8,30.86,201600.0,21.1948,21.2567,21.1948,21.236,201600.0
2006-11-30 09:55:00,30.86,31.09,30.86,31.09,262800.0,21.236,21.3943,21.236,21.3943,262800.0
2006-11-30 10:00:00,31.09,31.24,31.0,31.0,441800.0,21.3943,21.4975,21.3324,21.3324,441800.0
2006-11-30 10:05:00,31.0,31.02,30.89,30.89,155400.0,21.3324,21.3461,21.2567,21.2567,155400.0
2006-11-30 10:10:00,30.86,30.99,30.86,30.91,229400.0,21.236,21.3255,21.236,21.2704,229400.0
2006-11-30 10:15:00,30.91,30.91,30.79,30.89,222000.0,21.2704,21.2704,21.1879,21.2567,222000.0
2006-11-30 10:20:00,30.89,30.96,30.88,30.91,331400.0,21.2567,21.3049,21.2498,21.2704,331400.0
2006-11-30 10:25:00,30.91,31.11,30.9,31.05,217600.0,21.2704,21.4081,21.2636,21.3668,217600.0
2006-11-30 10:30:00,31.06,31.06,30.96,30.99,165600.0,21.3737,21.3737,21.3049,21.3255,165600.0
2006-11-30 10:35:00,30.99,31.16,30.98,31.13,155600.0,21.3255,21.4425,21.3186,21.4218,155600.0
2006-11-30 10:40:00,31.13,31.24,31.13,31.18,262400.0,21.4218,21.4975,21.4218,21.4562,262400.0
2006-11-30 10:45:00,31.18,31.18,31.13,31.14,202800.0,21.4562,21.4562,21.4218,21.4287,202800.0
2006-11-30 10:50:00,31.14,31.18,31.12,31.16,221600.0,21.4287,21.4562,21.415,21.4425,221600.0
2006-11-30 10:55:00,31.16,31.2,31.12,31.16,163400.0,21.4425,21.47,21.415,21.4425,163400.0
2006-11-30 11:00:00,31.16,31.25,31.15,31.22,242000.0,21.4425,21.5044,21.4356,21.4838,242000.0
2006-11-30 11:05:00,31.22,31.3,31.21,31.28,341600.0,21.4838,21.5388,21.4769,21.5251,341600.0
2006-11-30 11:10:00,31.27,31.43,31.27,31.37,271000.0,21.5182,21.6283,21.5182,21.587,271000.0
2006-11-30 11:15:00,31.38,31.46,31.37,31.46,309600.0,21.5939,21.6489,21.587,21.6489,309600.0
2006-11-30 11:20:00,31.47,31.56,31.43,31.46,388400.0,21.6558,21.7177,21.6283,21.6489,388400.0
2006-11-30 11:25:00,31.47,31.47,31.33,31.43,305400.0,21.6558,21.6558,21.5595,21.6283,305400.0
2006-11-30 11:30:00,31.43,31.43,31.34,31.36,212600.0,21.6283,21.6283,21.5663,21.5801,212600.0
2006-11-30 11:35:00,31.36,31.37,31.28,31.35,169600.0,21.5801,21.587,21.5251,21.5732,169600.0
2006-11-30 11:40:00,31.33,31.36,31.17,31.17,203800.0,21.5595,21.5801,21.4494,21.4494,203800.0
2006-11-30 11:45:00,31.17,31.23,31.08,31.1,283400.0,21.4494,21.4907,21.3874,21.4012,283400.0
2006-11-30 11:50:00,31.11,31.11,31.0,31.02,504400.0,21.4081,21.4081,21.3324,21.3461,504400.0
2006-11-30 11:55:00,31.02,31.1,30.89,30.96,299400.0,21.3461,21.4012,21.2567,21.3049,299400.0
2006-11-30 12:00:00,30.96,31.0,30.9,30.97,139200.0,21.3049,21.3324,21.2636,21.3117,139200.0
2006-11-30 12:05:00,30.97,31.06,30.92,31.06,177600.0,21.3117,21.3737,21.2773,21.3737,177600.0
2006-11-30 12:10:00,31.07,31.15,31.05,31.08,144000.0,21.3805,21.4356,21.3668,21.3874,144000.0
2006-11-30 12:15:00,31.09,31.11,31.05,31.07,92400.0,21.3943,21.4081,21.3668,21.3805,92400.0
2006-11-30 12:20:00,31.06,31.15,31.06,31.13,128400.0,21.3737,21.4356,21.3737,21.4218,128400.0
2006-11-30 12:25:00,31.13,31.22,31.11,31.2,198000.0,21.4218,21.4838,21.4081,21.47,198000.0
2006-11-30 12:30:00,31.2,31.21,31.13,31.14,109800.0,21.47,21.4769,21.4218,21.4287,109800.0
2006-11-30 12:35:00,31.14,31.15,31.0,31.02,87400.0,21.4287,21.4356,21.3324,21.3461,87400.0
2006-11-30 12:40:00,31.04,31.08,31.02,31.02,74600.0,21.3599,21.3874,21.3461,21.3461,74600.0
2006-11-30 12:45:00,31.04,31.08,31.02,31.04,55000.0,21.3599,21.3874,21.3461,21.3599,55000.0
2006-11-30 12:50:00,31.04,31.11,30.9,31.11,245000.0,21.3599,21.4081,21.2636,21.4081,245000.0
2006-11-30 12:55:00,31.1,31.13,31.07,31.08,166400.0,21.4012,21.4218,21.3805,21.3874,166400.0
2006-11-30 13:00:00,31.07,31.07,30.97,30.98,110400.0,21.3805,21.3805,21.3117,21.3186,110400.0
2006-11-30 13:05:00,30.97,31.05,30.97,31.02,102000.0,21.3117,21.3668,21.3117,21.3461,102000.0
2006-11-30 13:10:00,31.02,31.05,31.0,31.0,52400.0,21.3461,21.3668,21.3324,21.3324,52400.0
2006-11-30 13:15:00,31.0,31.05,30.96,30.99,92000.0,21.3324,21.3668,21.3049,21.3255,92000.0
2006-11-30 13:20:00,30.99,31.0,30.96,31.0,123200.0,21.3255,21.3324,21.3049,21.3324,123200.0
2006-11-30 13:25:00,30.99,31.04,30.99,31.0,109200.0,21.3255,21.3599,21.3255,21.3324,109200.0
2006-11-30 13:30:00,31.0,31.0,30.96,30.96,47600.0,21.3324,21.3324,21.3049,21.3049,47600.0
2006-11-30 13:35:00,30.97,30.99,30.91,30.99,89400.0,21.3117,21.3255,21.2704,21.3255,89400.0
2006-11-30 13:40:00,30.99,31.03,30.95,31.01,126000.0,21.3255,21.353,21.298,21.3393,126000.0
2006-11-30 13:45:00,31.01,31.01,30.93,30.99,119600.0,21.3393,21.3393,21.2842,21.3255,119600.0
2006-11-30 13:50:00,30.99,31.0,30.95,30.95,87600.0,21.3255,21.3324,21.298,21.298,87600.0
2006-11-30 13:55:00,30.96,30.99,30.88,30.88,122200.0,21.3049,21.3255,21.2498,21.2498,122200.0
2006-11-30 14:00:00,30.88,30.97,30.86,30.97,122200.0,21.2498,21.3117,21.236,21.3117,122200.0
2006-11-30 14:05:00,30.96,31.0,30.89,30.96,97400.0,21.3049,21.3324,21.2567,21.3049,97400.0
2006-11-30 14:10:00,30.96,31.05,30.96,31.04,118400.0,21.3049,21.3668,21.3049,21.3599,118400.0
2006-11-30 14:15:00,31.05,31.18,31.05,31.18,280200.0,21.3668,21.4562,21.3668,21.4562,280200.0
2006-11-30 14:20:00,31.18,31.28,31.14,31.2,351000.0,21.4562,21.5251,21.4287,21.47,351000.0
2006-11-30 14:25:00,31.2,31.38,31.2,31.36,250000.0,21.47,21.5939,21.47,21.5801,250000.0
2006-11-30 14:30:00,31.36,31.39,31.25,31.27,209600.0,21.5801,21.6008,21.5044,21.5182,209600.0
2006-11-30 14:35:00,31.28,31.35,31.27,31.34,258400.0,21.5251,21.5732,21.5182,21.5663,258400.0
2006-11-30 14:40:00,31.34,31.36,31.31,31.34,99000.0,21.5663,21.5801,21.5457,21.5663,99000.0
2006-11-30 14:45:00,31.34,31.45,31.33,31.43,196400.0,21.5663,21.642,21.5595,21.6283,196400.0
2006-11-30 14:50:00,31.43,31.43,31.35,31.38,387800.0,21.6283,21.6283,21.5732,21.5939,387800.0
2006-11-30 14:55:00,31.38,31.42,31.36,31.38,322600.0,21.5939,21.6214,21.5801,21.5939,322600.0
2006-11-30 15:00:00,31.38,31.44,31.35,31.4,340000.0,21.5939,21.6352,21.5732,21.6076,340000.0
2006-11-30 15:05:00,31.39,31.42,31.39,31.41,253400.0,21.6008,21.6214,21.6008,21.6145,253400.0
2006-11-30 15:10:00,31.41,31.45,31.4,31.43,219200.0,21.6145,21.642,21.6076,21.6283,219200.0
2006-11-30 15:15:00,31.43,31.46,31.42,31.45,350800.0,21.6283,21.6489,21.6214,21.642,350800.0
2006-11-30 15:20:00,31.45,31.6,31.43,31.57,490200.0,21.642,21.7453,21.6283,21.7246,490200.0
2006-11-30 15:25:00,31.57,31.68,31.55,31.64,420400.0,21.7246,21.8003,21.7109,21.7728,420400.0
2006-11-30 15:30:00,31.65,31.78,31.62,31.76,454400.0,21.7797,21.8691,21.759,21.8554,454400.0
2006-11-30 15:35:00,31.75,31.85,31.6,31.63,570600.0,21.8485,21.9173,21.7453,21.7659,570600.0
2006-11-30 15:40:00,31.63,31.71,31.61,31.64,444000.0,21.7659,21.821,21.7521,21.7728,444000.0
2006-11-30 15:45:00,31.64,31.65,31.52,31.54,399800.0,21.7728,21.7797,21.6902,21.704,399800.0
2006-11-30 15:50:00,31.54,31.55,31.48,31.55,407400.0,21.704,21.7109,21.6627,21.7109,407400.0
2006-11-30 15:55:00,31.55,31.62,31.45,31.46,364000.0,21.7109,21.759,21.642,21.6489,364000.0
2006-12-01 09:30:00,31.45,31.45,31.25,31.34,198200.0,21.642,21.642,21.5044,21.5663,198200.0
2006-12-01 09:35:00,31.34,31.36,31.26,31.33,187800.0,21.5663,21.5801,21.5113,21.5595,187800.0
2006-12-01 09:40:00,31.32,31.35,31.13,31.23,1109800.0,21.5526,21.5732,21.4218,21.4907,1109800.0
2006-12-01 09:45:00,31.22,31.24,31.08,31.16,180000.0,21.4838,21.4975,21.3874,21.4425,180000.0
2006-12-01 09:50:00,31.17,31.2,31.11,31.18,101600.0,21.4494,21.47,21.4081,21.4562,101600.0
2006-12-01 09:55:00,31.18,31.19,31.07,31.16,156200.0,21.4562,21.4631,21.3805,21.4425,156200.0
2006-12-01 10:00:00,31.17,31.18,30.73,30.86,328400.0,21.4494,21.4562,21.1466,21.236,328400.0
2006-12-01 10:05:00,30.9,31.08,30.89,31.02,283200.0,21.2636,21.3874,21.2567,21.3461,283200.0
2006-12-01 10:10:00,31.02,31.13,30.97,31.11,225600.0,21.3461,21.4218,21.3117,21.4081,225600.0
2006-12-01 10:15:00,31.11,31.13,30.93,30.97,133000.0,21.4081,21.4218,21.2842,21.3117,133000.0
2006-12-01 10:20:00,30.97,31.07,30.91,30.98,297600.0,21.3117,21.3805,21.2704,21.3186,297600.0
2006-12-01 10:25:00,30.97,31.03,30.89,30.9,152200.0,21.3117,21.353,21.2567,21.2636,152200.0
2006-12-01 10:30:00,30.9,30.93,30.75,30.79,184000.0,21.2636,21.2842,21.1603,21.1879,184000.0
2006-12-01 10:35:00,30.79,30.84,30.66,30.66,175000.0,21.1879,21.2223,21.0984,21.0984,175000.0
2006-12-01 10:40:00,30.66,30.7,30.43,30.55,307600.0,21.0984,21.1259,20.9401,21.0227,307600.0
2006-12-01 10:45:00,30.54,30.71,30.52,30.68,139200.0,21.0158,21.1328,21.0021,21.1122,139200.0
2006-12-01 10:50:00,30.71,30.75,30.67,30.72,247400.0,21.1328,21.1603,21.1053,21.1397,247400.0
2006-12-01 10:55:00,30.72,30.77,30.56,30.6,206400.0,21.1397,21.1741,21.0296,21.0571,206400.0
2006-12-01 11:00:00,30.6,30.67,30.55,30.67,143000.0,21.0571,21.1053,21.0227,21.1053,143000.0
2006-12-01 11:05:00,30.65,30.67,30.59,30.61,133000.0,21.0915,21.1053,21.0502,21.064,133000.0
2006-12-01 11:10:00,30.61,30.66,30.56,30.59,83000.0,21.064,21.0984,21.0296,21.0502,83000.0
2006-12-01 11:15:00,30.58,30.68,30.58,30.6,143800.0,21.0434,21.1122,21.0434,21.0571,143800.0
2006-12-01 11:20:00,30.61,30.7,30.61,30.7,171800.0,21.064,21.1259,21.064,21.1259,171800.0
2006-12-01 11:25:00,30.7,30.75,30.66,30.73,141800.0,21.1259,21.1603,21.0984,21.1466,141800.0
2006-12-01 11:30:00,30.73,30.8,30.7,30.8,250400.0,21.1466,21.1948,21.1259,21.1948,250400.0
2006-12-01 11:35:00,30.79,30.87,30.77,30.85,226200.0,21.1879,21.2429,21.1741,21.2292,226200.0
2006-12-01 11:40:00,30.85,30.87,30.75,30.83,141400.0,21.2292,21.2429,21.1603,21.2154,141400.0
2006-12-01 11:45:00,30.83,30.87,30.8,30.85,90200.0,21.2154,21.2429,21.1948,21.2292,90200.0
2006-12-01 11:50:00,30.83,30.87,30.8,30.8,122200.0,21.2154,21.2429,21.1948,21.1948,122200.0
2006-12-01 11:55:00,30.8,30.91,30.8,30.9,122400.0,21.1948,21.2704,21.1948,21.2636,122400.0
2006-12-01 12:00:00,30.9,30.93,30.84,30.86,73200.0,21.2636,21.2842,21.2223,21.236,73200.0
2006-12-01 12:05:00,30.86,30.89,30.8,30.85,134200.0,21.236,21.2567,21.1948,21.2292,134200.0
2006-12-01 12:10:00,30.88,30.91,30.86,30.89,115000.0,21.2498,21.2704,21.236,21.2567,115000.0
2006-12-01 12:15:00,30.89,30.94,30.88,30.92,99000.0,21.2567,21.2911,21.2498,21.2773,99000.0
2006-12-01 12:20:00,30.92,30.94,30.88,30.9,92000.0,21.2773,21.2911,21.2498,21.2636,92000.0
2006-12-01 12:25:00,30.9,30.9,30.86,30.88,136000.0,21.2636,21.2636,21.236,21.2498,136000.0
2006-12-01 12:30:00,30.87,30.93,30.87,30.92,151400.0,21.2429,21.2842,21.2429,21.2773,151400.0
2006-12-01 12:35:00,30.92,30.92,30.86,30.91,89600.0,21.2773,21.2773,21.236,21.2704,89600.0
2006-12-01 12:40:00,30.91,30.92,30.88,30.91,117600.0,21.2704,21.2773,21.2498,21.2704,117600.0
2006-12-01 12:45:00,30.91,30.95,30.89,30.95,196400.0,21.2704,21.298,21.2567,21.298,196400.0
2006-12-01 12:50:00,30.95,31.0,30.95,31.0,285800.0,21.298,21.3324,21.298,21.3324,285800.0
2006-12-01 12:55:00,31.0,31.05,30.99,31.03,148000.0,21.3324,21.3668,21.3255,21.353,148000.0
2006-12-01 13:00:00,31.03,31.04,30.97,30.99,188200.0,21.353,21.3599,21.3117,21.3255,188200.0
2006-12-01 13:05:00,31.0,31.03,30.93,30.95,191600.0,21.3324,21.353,21.2842,21.298,191600.0
2006-12-01 13:10:00,30.95,30.98,30.9,30.93,119600.0,21.298,21.3186,21.2636,21.2842,119600.0
2006-12-01 13:15:00,30.93,30.98,30.91,30.92,78400.0,21.2842,21.3186,21.2704,21.2773,78400.0
2006-12-01 13:20:00,30.91,30.94,30.85,30.85,105000.0,21.2704,21.2911,21.2292,21.2292,105000.0
2006-12-01 13:25:00,30.85,30.89,30.85,30.86,59600.0,21.2292,21.2567,21.2292,21.236,59600.0
2006-12-01 13:30:00,30.86,30.89,30.85,30.85,116000.0,21.236,21.2567,21.2292,21.2292,116000.0
2006-12-01 13:35:00,30.85,30.85,30.75,30.78,120000.0,21.2292,21.2292,21.1603,21.181,120000.0
2006-12-01 13:40:00,30.79,30.9,30.79,30.88,72000.0,21.1879,21.2636,21.1879,21.2498,72000.0
2006-12-01 13:45:00,30.88,30.95,30.88,30.88,91000.0,21.2498,21.298,21.2498,21.2498,91000.0
2006-12-01 13:50:00,30.88,30.88,30.77,30.86,55200.0,21.2498,21.2498,21.1741,21.236,55200.0
2006-12-01 13:55:00,30.86,30.93,30.86,30.92,76200.0,21.236,21.2842,21.236,21.2773,76200.0
2006-12-01 14:00:00,30.92,30.93,30.88,30.89,80800.0,21.2773,21.2842,21.2498,21.2567,80800.0
2006-12-01 14:05:00,30.89,30.89,30.73,30.82,109400.0,21.2567,21.2567,21.1466,21.2085,109400.0
2006-12-01 14:10:00,30.84,30.86,30.72,30.75,82800.0,21.2223,21.236,21.1397,21.1603,82800.0
2006-12-01 14:15:00,30.75,30.82,30.65,30.77,109000.0,21.1603,21.2085,21.0915,21.1741,109000.0
2006-12-01 14:20:00,30.77,30.86,30.68,30.82,69800.0,21.1741,21.236,21.1122,21.2085,69800.0
2006-12-01 14:25:00,30.82,30.9,30.79,30.83,103800.0,21.2085,21.2636,21.1879,21.2154,103800.0
2006-12-01 14:30:00,30.83,30.89,30.78,30.8,54400.0,21.2154,21.2567,21.181,21.1948,54400.0
2006-12-01 14:35:00,30.8,30.81,30.73,30.75,103000.0,21.1948,21.2016,21.1466,21.1603,103000.0
2006-12-01 14:40:00,30.75,30.75,30.6,30.64,127000.0,21.1603,21.1603,21.0571,21.0846,127000.0
2006-12-01 14:45:00,30.64,30.73,30.57,30.69,68800.0,21.0846,21.1466,21.0365,21.1191,68800.0
2006-12-01 14:50:00,30.7,30.74,30.68,30.72,32600.0,21.1259,21.1535,21.1122,21.1397,32600.0
2006-12-01 14:55:00,30.74,30.77,30.65,30.67,91000.0,21.1535,21.1741,21.0915,21.1053,91000.0
2006-12-01 15:00:00,30.68,30.77,30.66,30.72,100800.0,21.1122,21.1741,21.0984,21.1397,100800.0
2006-12-01 15:05:00,30.72,30.86,30.7,30.81,73200.0,21.1397,21.236,21.1259,21.2016,73200.0
2006-12-01 15:10:00,30.83,30.83,30.74,30.77,102600.0,21.2154,21.2154,21.1535,21.1741,102600.0
2006-12-01 15:15:00,30.75,30.77,30.7,30.71,97800.0,21.1603,21.1741,21.1259,21.1328,97800.0
2006-12-01 15:20:00,30.7,30.8,30.7,30.77,347200.0,21.1259,21.1948,21.1259,21.1741,347200.0
2006-12-01 15:25:00,30.75,30.78,30.69,30.7,133000.0,21.1603,21.181,21.1191,21.1259,133000.0
2006-12-01 15:30:00,30.7,30.78,30.63,30.64,167400.0,21.1259,21.181,21.0778,21.0846,167400.0
2006-12-01 15:35:00,30.64,30.72,30.63,30.7,212400.0,21.0846,21.1397,21.0778,21.1259,212400.0
2006-12-01 15:40:00,30.71,30.79,30.7,30.73,244000.0,21.1328,21.1879,21.1259,21.1466,244000.0
2006-12-01 15:45:00,30.73,30.75,30.71,30.72,264800.0,21.1466,21.1603,21.1328,21.1397,264800.0
2006-12-01 15:50:00,30.73,30.74,30.51,30.51,294600.0,21.1466,21.1535,20.9952,20.9952,294600.0
2006-12-01 15:55:00,30.5,30.74,30.5,30.73,474600.0,20.9883,21.1535,20.9883,21.1466,474600.0
2006-12-04 09:30:00,31.05,31.08,30.72,30.84,173200.0,21.3668,21.3874,21.1397,21.2223,173200.0
2006-12-04 09:35:00,30.83,31.17,30.81,31.11,137400.0,21.2154,21.4494,21.2016,21.4081,137400.0
2006-12-04 09:40:00,31.11,31.13,30.84,30.85,161600.0,21.4081,21.4218,21.2223,21.2292,161600.0
2006-12-04 09:45:00,30.85,30.95,30.78,30.9,174400.0,21.2292,21.298,21.181,21.2636,174400.0
2006-12-04 09:50:00,30.89,30.95,30.78,30.82,130600.0,21.2567,21.298,21.181,21.2085,130600.0
2006-12-04 09:55:00,30.81,30.86,30.73,30.81,136800.0,21.2016,21.236,21.1466,21.2016,136800.0
2006-12-04 10:00:00,30.82,30.93,30.75,30.77,139400.0,21.2085,21.2842,21.1603,21.1741,139400.0
2006-12-04 10:05:00,30.77,30.79,30.51,30.67,158400.0,21.1741,21.1879,20.9952,21.1053,158400.0
2006-12-04 10:10:00,30.65,30.66,30.53,30.55,147200.0,21.0915,21.0984,21.009,21.0227,147200.0
2006-12-04 10:15:00,30.57,30.81,30.56,30.81,138600.0,21.0365,21.2016,21.0296,21.2016,138600.0
2006-12-04 10:20:00,30.8,30.82,30.57,30.6,131800.0,21.1948,21.2085,21.0365,21.0571,131800.0
2006-12-04 10:25:00,30.58,30.64,30.42,30.43,143400.0,21.0434,21.0846,20.9333,20.9401,143400.0
2006-12-04 10:30:00,30.42,30.57,30.41,30.42,195400.0,20.9333,21.0365,20.9264,20.9333,195400.0
2006-12-04 10:35:00,30.43,30.54,30.41,30.5,96800.0,20.9401,21.0158,20.9264,20.9883,96800.0
2006-12-04 10:40:00,30.5,30.56,30.43,30.53,76400.0,20.9883,21.0296,20.9401,21.009,76400.0
2006-12-04 10:45:00,30.54,30.58,30.43,30.48,85200.0,21.0158,21.0434,20.9401,20.9745,85200.0
2006-12-04 10:50:00,30.48,30.5,30.38,30.42,80800.0,20.9745,20.9883,20.9057,20.9333,80800.0
2006-12-04 10:55:00,30.42,30.49,30.37,30.4,102200.0,20.9333,20.9814,20.8988,20.9195,102200.0
2006-12-04 11:00:00,30.38,30.46,30.35,30.41,119400.0,20.9057,20.9608,20.8851,20.9264,119400.0
2006-12-04 11:05:00,30.4,30.52,30.38,30.47,124600.0,20.9195,21.0021,20.9057,20.9677,124600.0
2006-12-04 11:10:00,30.47,30.75,30.47,30.72,162200.0,20.9677,21.1603,20.9677,21.1397,162200.0
2006-12-04 11:15:00,30.73,30.74,30.53,30.6,164600.0,21.1466,21.1535,21.009,21.0571,164600.0
2006-12-04 11:20:00,30.6,30.65,30.47,30.5,153800.0,21.0571,21.0915,20.9677,20.9883,153800.0
2006-12-04 11:25:00,30.5,30.54,30.43,30.46,141600.0,20.9883,21.0158,20.9401,20.9608,141600.0
2006-12-04 11:30:00,30.47,30.54,30.44,30.49,98800.0,20.9677,21.0158,20.947,20.9814,98800.0
2006-12-04 11:35:00,30.5,30.5,30.45,30.49,62600.0,20.9883,20.9883,20.9539,20.9814,62600.0
2006-12-04 11:40:00,30.49,30.5,30.45,30.5,36600.0,20.9814,20.9883,20.9539,20.9883,36600.0
2006-12-04 11:45:00,30.5,30.5,30.45,30.49,66600.0,20.9883,20.9883,20.9539,20.9814,66600.0
2006-12-04 11:50:00,30.5,30.64,30.49,30.61,105000.0,20.9883,21.0846,20.9814,21.064,105000.0
2006-12-04 11:55:00,30.59,30.64,30.54,30.56,104400.0,21.0502,21.0846,21.0158,21.0296,104400.0
2006-12-04 12:00:00,30.57,30.57,30.53,30.56,53000.0,21.0365,21.0365,21.009,21.0296,53000.0
2006-12-04 12:05:00,30.55,30.57,30.52,30.54,84600.0,21.0227,21.0365,21.0021,21.0158,84600.0
2006-12-04 12:10:00,30.55,30.55,30.54,30.54,15400.0,21.0227,21.0227,21.0158,21.0158,15400.0
2006-12-04 12:15:00,30.54,30.55,30.4,30.41,110200.0,21.0158,21.0227,20.9195,20.9264,110200.0
2006-12-04 12:20:00,30.41,30.47,30.39,30.45,60800.0,20.9264,20.9677,20.9126,20.9539,60800.0
2006-12-04 12:25:00,30.46,30.5,30.42,30.48,65800.0,20.9608,20.9883,20.9333,20.9745,65800.0
2006-12-04 12:30:00,30.48,30.58,30.46,30.53,86200.0,20.9745,21.0434,20.9608,21.009,86200.0
2006-12-04 12:35:00,30.53,30.6,30.49,30.5,55400.0,21.009,21.0571,20.9814,20.9883,55400.0
2006-12-04 12:40:00,30.5,30.54,30.47,30.5,33000.0,20.9883,21.0158,20.9677,20.9883,33000.0
2006-12-04 12:45:00,30.49,30.54,30.49,30.5,25400.0,20.9814,21.0158,20.9814,20.9883,25400.0
2006-12-04 12:50:00,30.5,30.56,30.5,30.56,43200.0,20.9883,21.0296,20.9883,21.0296,43200.0
2006-12-04 12:55:00,30.55,30.58,30.53,30.57,108800.0,21.0227,21.0434,21.009,21.0365,108800.0
2006-12-04 13:00:00,30.57,30.61,30.56,30.6,71200.0,21.0365,21.064,21.0296,21.0571,71200.0
2006-12-04 13:05:00,30.6,30.61,30.54,30.54,116000.0,21.0571,21.064,21.0158,21.0158,116000.0
2006-12-04 13:10:00,30.55,30.55,30.43,30.45,102600.0,21.0227,21.0227,20.9401,20.9539,102600.0
2006-12-04 13:15:00,30.45,30.47,30.38,30.4,264400.0,20.9539,20.9677,20.9057,20.9195,264400.0
2006-12-04 13:20:00,30.4,30.44,30.4,30.43,75200.0,20.9195,20.947,20.9195,20.9401,75200.0
2006-12-04 13:25:00,30.43,30.46,30.4,30.46,48800.0,20.9401,20.9608,20.9195,20.9608,48800.0
2006-12-04 13:30:00,30.46,30.52,30.4,30.42,64200.0,20.9608,21.0021,20.9195,20.9333,64200.0
2006-12-04 13:35:00,30.4,30.5,30.4,30.49,67800.0,20.9195,20.9883,20.9195,20.9814,67800.0
2006-12-04 13:40:00,30.49,30.59,30.47,30.53,61400.0,20.9814,21.0502,20.9677,21.009,61400.0
2006-12-04 13:45:00,30.51,30.56,30.43,30.45,42000.0,20.9952,21.0296,20.9401,20.9539,42000.0
2006-12-04 13:50:00,30.45,30.55,30.45,30.55,41800.0,20.9539,21.0227,20.9539,21.0227,41800.0
2006-12-04 13:55:00,30.55,30.55,30.48,30.5,40000.0,21.0227,21.0227,20.9745,20.9883,40000.0
2006-12-04 14:00:00,30.48,30.52,30.46,30.5,41400.0,20.9745,21.0021,20.9608,20.9883,41400.0
2006-12-04 14:05:00,30.5,30.56,30.48,30.52,50600.0,20.9883,21.0296,20.9745,21.0021,50600.0
2006-12-04 14:10:00,30.53,30.55,30.51,30.53,129000.0,21.009,21.0227,20.9952,21.009,129000.0
2006-12-04 14:15:00,30.54,30.56,30.52,30.53,49600.0,21.0158,21.0296,21.0021,21.009,49600.0
2006-12-04 14:20:00,30.52,30.53,30.48,30.5,59200.0,21.0021,21.009,20.9745,20.9883,59200.0
2006-12-04 14:25:00,30.5,30.52,30.48,30.49,45000.0,20.9883,21.0021,20.9745,20.9814,45000.0
2006-12-04 14:30:00,30.48,30.5,30.45,30.46,91600.0,20.9745,20.9883,20.9539,20.9608,91600.0
2006-12-04 14:35:00,30.45,30.46,30.4,30.4,82000.0,20.9539,20.9608,20.9195,20.9195,82000.0
2006-12-04 14:40:00,30.4,30.5,30.39,30.47,96400.0,20.9195,20.9883,20.9126,20.9677,96400.0
2006-12-04 14:45:00,30.48,30.5,30.44,30.47,71000.0,20.9745,20.9883,20.947,20.9677,71000.0
2006-12-04 14:50:00,30.46,30.5,30.46,30.5,70000.0,20.9608,20.9883,20.9608,20.9883,70000.0
2006-12-04 14:55:00,30.5,30.52,30.46,30.48,54400.0,20.9883,21.0021,20.9608,20.9745,54400.0
2006-12-04 15:00:00,30.48,30.48,30.37,30.38,103000.0,20.9745,20.9745,20.8988,20.9057,103000.0
2006-12-04 15:05:00,30.38,30.46,30.38,30.43,74000.0,20.9057,20.9608,20.9057,20.9401,74000.0
2006-12-04 15:10:00,30.43,30.47,30.4,30.43,58200.0,20.9401,20.9677,20.9195,20.9401,58200.0
2006-12-04 15:15:00,30.43,30.43,30.36,30.36,100800.0,20.9401,20.9401,20.892,20.892,100800.0
2006-12-04 15:20:00,30.37,30.4,30.31,30.36,247600.0,20.8988,20.9195,20.8576,20.892,247600.0
2006-12-04 15:25:00,30.36,30.4,30.31,30.31,94000.0,20.892,20.9195,20.8576,20.8576,94000.0
2006-12-04 15:30:00,30.31,30.36,30.28,30.36,122400.0,20.8576,20.892,20.8369,20.892,122400.0
2006-12-04 15:35:00,30.36,30.45,30.34,30.4,129400.0,20.892,20.9539,20.8782,20.9195,129400.0
2006-12-04 15:40:00,30.41,30.44,30.36,30.39,169200.0,20.9264,20.947,20.892,20.9126,169200.0
2006-12-04 15:45:00,30.39,30.39,30.31,30.38,168000.0,20.9126,20.9126,20.8576,20.9057,168000.0
2006-12-04 15:50:00,30.38,30.5,30.36,30.5,250200.0,20.9057,20.9883,20.892,20.9883,250200.0
2006-12-04 15:55:00,30.5,30.53,30.43,30.47,403200.0,20.9883,21.009,20.9401,20.9677,403200.0
2006-12-05 09:30:00,31.0,31.13,30.7,30.72,391200.0,21.3324,21.4218,21.1259,21.1397,391200.0
2006-12-05 09:35:00,30.72,30.84,30.63,30.79,414600.0,21.1397,21.2223,21.0778,21.1879,414600.0
2006-12-05 09:40:00,30.79,30.91,30.78,30.86,308400.0,21.1879,21.2704,21.181,21.236,308400.0
2006-12-05 09:45:00,30.87,30.88,30.83,30.84,201200.0,21.2429,21.2498,21.2154,21.2223,201200.0
2006-12-05 09:50:00,30.84,30.9,30.8,30.88,360200.0,21.2223,21.2636,21.1948,21.2498,360200.0
2006-12-05 09:55:00,30.9,30.98,30.8,30.97,244000.0,21.2636,21.3186,21.1948,21.3117,244000.0
2006-12-05 10:00:00,30.98,31.13,30.88,30.89,284800.0,21.3186,21.4218,21.2498,21.2567,284800.0
2006-12-05 10:05:00,30.9,30.9,30.8,30.8,219000.0,21.2636,21.2636,21.1948,21.1948,219000.0
2006-12-05 10:10:00,30.8,30.87,30.75,30.85,221600.0,21.1948,21.2429,21.1603,21.2292,221600.0
2006-12-05 10:15:00,30.86,30.9,30.81,30.84,154200.0,21.236,21.2636,21.2016,21.2223,154200.0
2006-12-05 10:20:00,30.83,30.88,30.83,30.87,323000.0,21.2154,21.2498,21.2154,21.2429,323000.0
2006-12-05 10:25:00,30.87,30.88,30.82,30.83,218800.0,21.2429,21.2498,21.2085,21.2154,218800.0
2006-12-05 10:30:00,30.84,30.84,30.8,30.82,277600.0,21.2223,21.2223,21.1948,21.2085,277600.0
2006-12-05 10:35:00,30.82,30.84,30.71,30.73,309800.0,21.2085,21.2223,21.1328,21.1466,309800.0
2006-12-05 10:40:00,30.72,30.73,30.65,30.66,159200.0,21.1397,21.1466,21.0915,21.0984,159200.0
2006-12-05 10:45:00,30.66,30.7,30.57,30.7,171800.0,21.0984,21.1259,21.0365,21.1259,171800.0
2006-12-05 10:50:00,30.7,30.78,30.68,30.78,306200.0,21.1259,21.181,21.1122,21.181,306200.0
2006-12-05 10:55:00,30.79,30.82,30.75,30.81,285600.0,21.1879,21.2085,21.1603,21.2016,285600.0
2006-12-05 11:00:00,30.81,30.97,30.8,30.93,299400.0,21.2016,21.3117,21.1948,21.2842,299400.0
2006-12-05 11:05:00,30.93,31.0,30.92,30.99,210200.0,21.2842,21.3324,21.2773,21.3255,210200.0
2006-12-05 11:10:00,30.98,30.99,30.86,30.91,171200.0,21.3186,21.3255,21.236,21.2704,171200.0
2006-12-05 11:15:00,30.92,30.93,30.85,30.9,110800.0,21.2773,21.2842,21.2292,21.2636,110800.0
2006-12-05 11:20:00,30.9,30.91,30.84,30.85,122200.0,21.2636,21.2704,21.2223,21.2292,122200.0
2006-12-05 11:25:00,30.86,30.86,30.81,30.83,156000.0,21.236,21.236,21.2016,21.2154,156000.0
2006-12-05 11:30:00,30.83,30.83,30.78,30.8,209200.0,21.2154,21.2154,21.181,21.1948,209200.0
2006-12-05 11:35:00,30.8,30.82,30.79,30.79,180600.0,21.1948,21.2085,21.1879,21.1879,180600.0
2006-12-05 11:40:00,30.8,30.81,30.77,30.77,103400.0,21.1948,21.2016,21.1741,21.1741,103400.0
2006-12-05 11:45:00,30.78,30.83,30.77,30.81,592600.0,21.181,21.2154,21.1741,21.2016,592600.0
2006-12-05 11:50:00,30.82,30.83,30.81,30.82,316600.0,21.2085,21.2154,21.2016,21.2085,316600.0
2006-12-05 11:55:00,30.82,30.83,30.81,30.82,148400.0,21.2085,21.2154,21.2016,21.2085,148400.0
2006-12-05 12:00:00,30.83,30.83,30.79,30.8,162400.0,21.2154,21.2154,21.1879,21.1948,162400.0
2006-12-05 12:05:00,30.8,30.81,30.77,30.78,192800.0,21.1948,21.2016,21.1741,21.181,192800.0
2006-12-05 12:10:00,30.79,30.79,30.76,30.77,205400.0,21.1879,21.1879,21.1672,21.1741,205400.0
2006-12-05 12:15:00,30.76,30.78,30.71,30.72,120600.0,21.1672,21.181,21.1328,21.1397,120600.0
2006-12-05 12:20:00,30.7,30.74,30.7,30.73,106400.0,21.1259,21.1535,21.1259,21.1466,106400.0
2006-12-05 12:25:00,30.72,30.76,30.71,30.75,76200.0,21.1397,21.1672,21.1328,21.1603,76200.0
2006-12-05 12:30:00,30.75,30.85,30.74,30.84,130800.0,21.1603,21.2292,21.1535,21.2223,130800.0
2006-12-05 12:35:00,30.84,30.84,30.79,30.8,100200.0,21.2223,21.2223,21.1879,21.1948,100200.0
2006-12-05 12:40:00,30.8,30.8,30.78,30.8,200600.0,21.1948,21.1948,21.181,21.1948,200600.0
2006-12-05 12:45:00,30.8,30.82,30.77,30.79,186600.0,21.1948,21.2085,21.1741,21.1879,186600.0
2006-12-05 12:50:00,30.79,30.84,30.77,30.82,112800.0,21.1879,21.2223,21.1741,21.2085,112800.0
2006-12-05 12:55:00,30.83,30.86,30.81,30.84,70200.0,21.2154,21.236,21.2016,21.2223,70200.0
2006-12-05 13:00:00,30.84,30.86,30.8,30.85,71400.0,21.2223,21.236,21.1948,21.2292,71400.0
2006-12-05 13:05:00,30.85,30.85,30.8,30.83,309200.0,21.2292,21.2292,21.1948,21.2154,309200.0
2006-12-05 13:10:00,30.83,30.84,30.82,30.83,131400.0,21.2154,21.2223,21.2085,21.2154,131400.0
2006-12-05 13:15:00,30.83,30.89,30.83,30.88,67400.0,21.2154,21.2567,21.2154,21.2498,67400.0
2006-12-05 13:20:00,30.89,30.89,30.8,30.82,69200.0,21.2567,21.2567,21.1948,21.2085,69200.0
2006-12-05 13:25:00,30.81,30.88,30.79,30.86,65600.0,21.2016,21.2498,21.1879,21.236,65600.0
2006-12-05 13:30:00,30.86,30.9,30.79,30.83,84200.0,21.236,21.2636,21.1879,21.2154,84200.0
2006-12-05 13:35:00,30.83,30.88,30.81,30.86,54600.0,21.2154,21.2498,21.2016,21.236,54600.0
2006-12-05 13:40:00,30.87,30.89,30.83,30.84,77800.0,21.2429,21.2567,21.2154,21.2223,77800.0
2006-12-05 13:45:00,30.85,30.86,30.83,30.83,80400.0,21.2292,21.236,21.2154,21.2154,80400.0
2006-12-05 13:50:00,30.83,30.83,30.77,30.8,74200.0,21.2154,21.2154,21.1741,21.1948,74200.0
2006-12-05 13:55:00,30.8,30.83,30.77,30.81,79200.0,21.1948,21.2154,21.1741,21.2016,79200.0
2006-12-05 14:00:00,30.81,30.83,30.8,30.82,76400.0,21.2016,21.2154,21.1948,21.2085,76400.0
2006-12-05 14:05:00,30.82,30.86,30.82,30.84,147200.0,21.2085,21.236,21.2085,21.2223,147200.0
2006-12-05 14:10:00,30.83,30.83,30.8,30.8,134800.0,21.2154,21.2154,21.1948,21.1948,134800.0
2006-12-05 14:15:00,30.8,30.83,30.8,30.83,53000.0,21.1948,21.2154,21.1948,21.2154,53000.0
2006-12-05 14:20:00,30.83,30.88,30.81,30.81,87600.0,21.2154,21.2498,21.2016,21.2016,87600.0
2006-12-05 14:25:00,30.81,30.91,30.81,30.86,105600.0,21.2016,21.2704,21.2016,21.236,105600.0
2006-12-05 14:30:00,30.86,30.92,30.84,30.92,64400.0,21.236,21.2773,21.2223,21.2773,64400.0
2006-12-05 14:35:00,30.92,30.92,30.83,30.88,71400.0,21.2773,21.2773,21.2154,21.2498,71400.0
2006-12-05 14:40:00,30.88,30.9,30.85,30.87,79000.0,21.2498,21.2636,21.2292,21.2429,79000.0
2006-12-05 14:45:00,30.87,30.87,30.81,30.81,66600.0,21.2429,21.2429,21.2016,21.2016,66600.0
2006-12-05 14:50:00,30.82,30.84,30.78,30.78,80200.0,21.2085,21.2223,21.181,21.181,80200.0
2006-12-05 14:55:00,30.78,30.85,30.76,30.83,113000.0,21.181,21.2292,21.1672,21.2154,113000.0
2006-12-05 15:00:00,30.82,30.85,30.8,30.83,56400.0,21.2085,21.2292,21.1948,21.2154,56400.0
2006-12-05 15:05:00,30.82,30.86,30.8,30.85,92400.0,21.2085,21.236,21.1948,21.2292,92400.0
2006-12-05 15:10:00,30.85,30.86,30.82,30.86,184800.0,21.2292,21.236,21.2085,21.236,184800.0
2006-12-05 15:15:00,30.86,30.88,30.83,30.85,192400.0,21.236,21.2498,21.2154,21.2292,192400.0
2006-12-05 15:20:00,30.85,30.91,30.85,30.9,150000.0,21.2292,21.2704,21.2292,21.2636,150000.0
2006-12-05 15:25:00,30.9,30.9,30.86,30.89,139800.0,21.2636,21.2636,21.236,21.2567,139800.0
2006-12-05 15:30:00,30.89,30.91,30.88,30.89,81400.0,21.2567,21.2704,21.2498,21.2567,81400.0
2006-12-05 15:35:00,30.89,30.91,30.85,30.85,149800.0,21.2567,21.2704,21.2292,21.2292,149800.0
2006-12-05 15:40:00,30.85,30.89,30.82,30.89,142000.0,21.2292,21.2567,21.2085,21.2567,142000.0
2006-12-05 15:45:00,30.89,30.89,30.87,30.88,152200.0,21.2567,21.2567,21.2429,21.2498,152200.0
2006-12-05 15:50:00,30.88,30.9,30.86,30.9,206200.0,21.2498,21.2636,21.236,21.2636,206200.0
2006-12-05 15:55:00,30.89,30.93,30.88,30.89,235600.0,21.2567,21.2842,21.2498,21.2567,235600.0
2006-12-06 09:30:00,30.72,30.73,30.55,30.63,171400.0,21.1397,21.1466,21.0227,21.0778,171400.0
2006-12-06 09:35:00,30.63,30.71,30.61,30.68,102400.0,21.0778,21.1328,21.064,21.1122,102400.0
2006-12-06 09:40:00,30.68,30.75,30.67,30.73,167800.0,21.1122,21.1603,21.1053,21.1466,167800.0
2006-12-06 09:45:00,30.75,30.91,30.75,30.91,295400.0,21.1603,21.2704,21.1603,21.2704,295400.0
2006-12-06 09:50:00,30.91,30.93,30.75,30.86,127800.0,21.2704,21.2842,21.1603,21.236,127800.0
2006-12-06 09:55:00,30.86,30.89,30.71,30.8,130800.0,21.236,21.2567,21.1328,21.1948,130800.0
2006-12-06 10:00:00,30.8,30.81,30.73,30.73,121600.0,21.1948,21.2016,21.1466,21.1466,121600.0
2006-12-06 10:05:00,30.73,30.83,30.72,30.78,162600.0,21.1466,21.2154,21.1397,21.181,162600.0
2006-12-06 10:10:00,30.79,30.89,30.75,30.89,131400.0,21.1879,21.2567,21.1603,21.2567,131400.0
2006-12-06 10:15:00,30.89,30.95,30.85,30.92,208200.0,21.2567,21.298,21.2292,21.2773,208200.0
2006-12-06 10:20:00,30.93,31.12,30.92,30.98,262600.0,21.2842,21.415,21.2773,21.3186,262600.0
2006-12-06 10:25:00,30.98,31.03,30.91,31.01,128000.0,21.3186,21.353,21.2704,21.3393,128000.0
2006-12-06 10:30:00,31.02,31.13,31.0,31.13,208000.0,21.3461,21.4218,21.3324,21.4218,208000.0
2006-12-06 10:35:00,31.13,31.13,31.05,31.09,178800.0,21.4218,21.4218,21.3668,21.3943,178800.0
2006-12-06 10:40:00,31.08,31.08,31.0,31.07,138800.0,21.3874,21.3874,21.3324,21.3805,138800.0
2006-12-06 10:45:00,31.07,31.11,31.02,31.09,112000.0,21.3805,21.4081,21.3461,21.3943,112000.0
2006-12-06 10:50:00,31.1,31.13,31.07,31.13,146800.0,21.4012,21.4218,21.3805,21.4218,146800.0
2006-12-06 10:55:00,31.13,31.31,31.11,31.22,331400.0,21.4218,21.5457,21.4081,21.4838,331400.0
2006-12-06 11:00:00,31.22,31.25,31.14,31.18,138200.0,21.4838,21.5044,21.4287,21.4562,138200.0
2006-12-06 11:05:00,31.18,31.18,31.08,31.15,92600.0,21.4562,21.4562,21.3874,21.4356,92600.0
2006-12-06 11:10:00,31.15,31.15,31.01,31.04,107400.0,21.4356,21.4356,21.3393,21.3599,107400.0
2006-12-06 11:15:00,31.03,31.06,30.93,31.06,159600.0,21.353,21.3737,21.2842,21.3737,159600.0
2006-12-06 11:20:00,31.05,31.17,31.05,31.14,115200.0,21.3668,21.4494,21.3668,21.4287,115200.0
2006-12-06 11:25:00,31.14,31.23,31.11,31.2,114600.0,21.4287,21.4907,21.4081,21.47,114600.0
2006-12-06 11:30:00,31.2,31.22,31.09,31.14,147400.0,21.47,21.4838,21.3943,21.4287,147400.0
2006-12-06 11:35:00,31.15,31.28,31.14,31.25,138200.0,21.4356,21.5251,21.4287,21.5044,138200.0
2006-12-06 11:40:00,31.25,31.31,31.16,31.17,129000.0,21.5044,21.5457,21.4425,21.4494,129000.0
2006-12-06 11:45:00,31.16,31.19,31.11,31.17,142400.0,21.4425,21.4631,21.4081,21.4494,142400.0
2006-12-06 11:50:00,31.16,31.16,31.07,31.1,116400.0,21.4425,21.4425,21.3805,21.4012,116400.0
2006-12-06 11:55:00,31.1,31.11,31.02,31.02,73400.0,21.4012,21.4081,21.3461,21.3461,73400.0
2006-12-06 12:00:00,31.02,31.05,30.99,31.04,117000.0,21.3461,21.3668,21.3255,21.3599,117000.0
2006-12-06 12:05:00,31.04,31.07,31.03,31.03,84800.0,21.3599,21.3805,21.353,21.353,84800.0
2006-12-06 12:10:00,31.03,31.09,31.0,31.09,74000.0,21.353,21.3943,21.3324,21.3943,74000.0
2006-12-06 12:15:00,31.09,31.15,31.09,31.13,120800.0,21.3943,21.4356,21.3943,21.4218,120800.0
2006-12-06 12:20:00,31.13,31.14,31.09,31.11,61400.0,21.4218,21.4287,21.3943,21.4081,61400.0
2006-12-06 12:25:00,31.11,31.11,31.08,31.08,42600.0,21.4081,21.4081,21.3874,21.3874,42600.0
2006-12-06 12:30:00,31.08,31.11,31.07,31.07,86800.0,21.3874,21.4081,21.3805,21.3805,86800.0
2006-12-06 12:35:00,31.07,31.13,31.06,31.13,72400.0,21.3805,21.4218,21.3737,21.4218,72400.0
2006-12-06 12:40:00,31.12,31.14,31.09,31.13,54600.0,21.415,21.4287,21.3943,21.4218,54600.0
2006-12-06 12:45:00,31.13,31.15,31.11,31.14,65200.0,21.4218,21.4356,21.4081,21.4287,65200.0
2006-12-06 12:50:00,31.14,31.16,31.12,31.13,92600.0,21.4287,21.4425,21.415,21.4218,92600.0
2006-12-06 12:55:00,31.14,31.17,31.13,31.13,63800.0,21.4287,21.4494,21.4218,21.4218,63800.0
2006-12-06 13:00:00,31.12,31.18,31.12,31.18,80000.0,21.415,21.4562,21.415,21.4562,80000.0
2006-12-06 13:05:00,31.18,31.23,31.17,31.21,69200.0,21.4562,21.4907,21.4494,21.4769,69200.0
2006-12-06 13:10:00,31.23,31.23,31.17,31.17,56400.0,21.4907,21.4907,21.4494,21.4494,56400.0
2006-12-06 13:15:00,31.16,31.16,31.12,31.15,76200.0,21.4425,21.4425,21.415,21.4356,76200.0
2006-12-06 13:20:00,31.15,31.18,31.1,31.12,89800.0,21.4356,21.4562,21.4012,21.415,89800.0
2006-12-06 13:25:00,31.11,31.13,31.09,31.11,62600.0,21.4081,21.4218,21.3943,21.4081,62600.0
2006-12-06 13:30:00,31.11,31.17,31.11,31.16,65600.0,21.4081,21.4494,21.4081,21.4425,65600.0
2006-12-06 13:35:00,31.17,31.18,31.12,31.13,80600.0,21.4494,21.4562,21.415,21.4218,80600.0
2006-12-06 13:40:00,31.13,31.15,31.07,31.07,91400.0,21.4218,21.4356,21.3805,21.3805,91400.0
2006-12-06 13:45:00,31.06,31.1,31.02,31.06,88600.0,21.3737,21.4012,21.3461,21.3737,88600.0
2006-12-06 13:50:00,31.06,31.11,31.05,31.11,139200.0,21.3737,21.4081,21.3668,21.4081,139200.0
2006-12-06 13:55:00,31.11,31.13,31.1,31.13,148600.0,21.4081,21.4218,21.4012,21.4218,148600.0
2006-12-06 14:00:00,31.12,31.14,31.11,31.11,96200.0,21.415,21.4287,21.4081,21.4081,96200.0
2006-12-06 14:05:00,31.11,31.15,31.11,31.11,73200.0,21.4081,21.4356,21.4081,21.4081,73200.0
2006-12-06 14:10:00,31.11,31.13,31.1,31.11,63800.0,21.4081,21.4218,21.4012,21.4081,63800.0
2006-12-06 14:15:00,31.11,31.13,31.1,31.13,108200.0,21.4081,21.4218,21.4012,21.4218,108200.0
2006-12-06 14:20:00,31.13,31.13,31.1,31.12,315200.0,21.4218,21.4218,21.4012,21.415,315200.0
2006-12-06 14:25:00,31.12,31.13,31.08,31.11,125800.0,21.415,21.4218,21.3874,21.4081,125800.0
2006-12-06 14:30:00,31.12,31.14,31.09,31.13,101800.0,21.415,21.4287,21.3943,21.4218,101800.0
2006-12-06 14:35:00,31.13,31.14,31.11,31.13,53000.0,21.4218,21.4287,21.4081,21.4218,53000.0
2006-12-06 14:40:00,31.11,31.13,31.08,31.08,79800.0,21.4081,21.4218,21.3874,21.3874,79800.0
2006-12-06 14:45:00,31.08,31.12,31.07,31.1,114400.0,21.3874,21.415,21.3805,21.4012,114400.0
2006-12-06 14:50:00,31.1,31.13,31.08,31.11,81000.0,21.4012,21.4218,21.3874,21.4081,81000.0
2006-12-06 14:55:00,31.1,31.13,31.05,31.12,180000.0,21.4012,21.4218,21.3668,21.415,180000.0
2006-12-06 15:00:00,31.11,31.14,31.09,31.12,112000.0,21.4081,21.4287,21.3943,21.415,112000.0
2006-12-06 15:05:00,31.13,31.14,31.1,31.12,64600.0,21.4218,21.4287,21.4012,21.415,64600.0
2006-12-06 15:10:00,31.11,31.15,31.11,31.11,197400.0,21.4081,21.4356,21.4081,21.4081,197400.0
2006-12-06 15:15:00,31.11,31.13,31.1,31.11,57600.0,21.4081,21.4218,21.4012,21.4081,57600.0
2006-12-06 15:20:00,31.11,31.12,31.08,31.11,58200.0,21.4081,21.415,21.3874,21.4081,58200.0
2006-12-06 15:25:00,31.11,31.13,31.1,31.11,104400.0,21.4081,21.4218,21.4012,21.4081,104400.0
2006-12-06 15:30:00,31.11,31.15,31.1,31.13,193200.0,21.4081,21.4356,21.4012,21.4218,193200.0
2006-12-06 15:35:00,31.13,31.22,31.1,31.11,217200.0,21.4218,21.4838,21.4012,21.4081,217200.0
2006-12-06 15:40:00,31.11,31.14,31.03,31.05,242800.0,21.4081,21.4287,21.353,21.3668,242800.0
2006-12-06 15:45:00,31.06,31.07,30.97,31.0,380400.0,21.3737,21.3805,21.3117,21.3324,380400.0
2006-12-06 15:50:00,31.0,31.04,30.91,30.96,350200.0,21.3324,21.3599,21.2704,21.3049,350200.0
2006-12-06 15:55:00,30.97,31.02,30.97,31.0,390800.0,21.3117,21.3461,21.3117,21.3324,390800.0
2006-12-07 09:30:00,31.0,31.13,30.98,31.03,149800.0,21.3324,21.4218,21.3186,21.353,149800.0
2006-12-07 09:35:00,31.03,31.25,31.02,31.19,223400.0,21.353,21.5044,21.3461,21.4631,223400.0
2006-12-07 09:40:00,31.21,31.21,31.04,31.06,297400.0,21.4769,21.4769,21.3599,21.3737,297400.0
2006-12-07 09:45:00,31.06,31.14,31.02,31.09,444600.0,21.3737,21.4287,21.3461,21.3943,444600.0
2006-12-07 09:50:00,31.11,31.14,31.02,31.06,110200.0,21.4081,21.4287,21.3461,21.3737,110200.0
2006-12-07 09:55:00,31.06,31.17,31.0,31.11,105600.0,21.3737,21.4494,21.3324,21.4081,105600.0
2006-12-07 10:00:00,31.12,31.12,30.99,31.0,123200.0,21.415,21.415,21.3255,21.3324,123200.0
2006-12-07 10:05:00,31.0,31.02,30.97,31.02,164400.0,21.3324,21.3461,21.3117,21.3461,164400.0
2006-12-07 10:10:00,31.01,31.01,30.86,30.92,190600.0,21.3393,21.3393,21.236,21.2773,190600.0
2006-12-07 10:15:00,30.93,30.94,30.75,30.75,186600.0,21.2842,21.2911,21.1603,21.1603,186600.0
2006-12-07 10:20:00,30.76,30.85,30.7,30.78,96800.0,21.1672,21.2292,21.1259,21.181,96800.0
2006-12-07 10:25:00,30.79,30.84,30.71,30.78,111200.0,21.1879,21.2223,21.1328,21.181,111200.0
2006-12-07 10:30:00,30.78,30.82,30.67,30.81,83600.0,21.181,21.2085,21.1053,21.2016,83600.0
2006-12-07 10:35:00,30.8,30.82,30.73,30.78,54800.0,21.1948,21.2085,21.1466,21.181,54800.0
2006-12-07 10:40:00,30.79,30.93,30.62,30.66,141000.0,21.1879,21.2842,21.0709,21.0984,141000.0
2006-12-07 10:45:00,30.67,30.77,30.62,30.63,104600.0,21.1053,21.1741,21.0709,21.0778,104600.0
2006-12-07 10:50:00,30.63,30.68,30.56,30.64,132600.0,21.0778,21.1122,21.0296,21.0846,132600.0
2006-12-07 10:55:00,30.64,30.65,30.55,30.62,85200.0,21.0846,21.0915,21.0227,21.0709,85200.0
2006-12-07 11:00:00,30.61,30.73,30.6,30.68,81000.0,21.064,21.1466,21.0571,21.1122,81000.0
2006-12-07 11:05:00,30.69,30.75,30.68,30.72,67000.0,21.1191,21.1603,21.1122,21.1397,67000.0
2006-12-07 11:10:00,30.71,30.88,30.71,30.85,154800.0,21.1328,21.2498,21.1328,21.2292,154800.0
2006-12-07 11:15:00,30.86,30.89,30.78,30.81,199200.0,21.236,21.2567,21.181,21.2016,199200.0
2006-12-07 11:20:00,30.82,30.87,30.8,30.85,111800.0,21.2085,21.2429,21.1948,21.2292,111800.0
2006-12-07 11:25:00,30.87,30.88,30.8,30.86,99000.0,21.2429,21.2498,21.1948,21.236,99000.0
2006-12-07 11:30:00,30.86,30.88,30.81,30.81,47800.0,21.236,21.2498,21.2016,21.2016,47800.0
2006-12-07 11:35:00,30.81,30.92,30.81,30.91,62400.0,21.2016,21.2773,21.2016,21.2704,62400.0
2006-12-07 11:40:00,30.92,30.93,30.84,30.89,32400.0,21.2773,21.2842,21.2223,21.2567,32400.0
2006-12-07 11:45:00,30.87,30.97,30.86,30.96,43600.0,21.2429,21.3117,21.236,21.3049,43600.0
2006-12-07 11:50:00,30.97,31.11,30.97,31.04,67600.0,21.3117,21.4081,21.3117,21.3599,67600.0
2006-12-07 11:55:00,31.07,31.09,31.04,31.05,51800.0,21.3805,21.3943,21.3599,21.3668,51800.0
2006-12-07 12:00:00,31.05,31.09,31.0,31.0,45200.0,21.3668,21.3943,21.3324,21.3324,45200.0
2006-12-07 12:05:00,31.0,31.03,30.94,31.0,123200.0,21.3324,21.353,21.2911,21.3324,123200.0
2006-12-07 12:10:00,31.0,31.09,31.0,31.08,104800.0,21.3324,21.3943,21.3324,21.3874,104800.0
2006-12-07 12:15:00,31.09,31.11,31.04,31.11,74600.0,21.3943,21.4081,21.3599,21.4081,74600.0
2006-12-07 12:20:00,31.11,31.2,31.08,31.18,122800.0,21.4081,21.47,21.3874,21.4562,122800.0
2006-12-07 12:25:00,31.18,31.23,31.11,31.13,67200.0,21.4562,21.4907,21.4081,21.4218,67200.0
2006-12-07 12:30:00,31.11,31.15,31.09,31.12,33800.0,21.4081,21.4356,21.3943,21.415,33800.0
2006-12-07 12:35:00,31.12,31.15,31.08,31.09,46000.0,21.415,21.4356,21.3874,21.3943,46000.0
2006-12-07 12:40:00,31.09,31.11,30.96,30.98,72200.0,21.3943,21.4081,21.3049,21.3186,72200.0
2006-12-07 12:45:00,30.97,31.0,30.95,30.95,39400.0,21.3117,21.3324,21.298,21.298,39400.0
2006-12-07 12:50:00,30.95,31.04,30.92,31.04,42000.0,21.298,21.3599,21.2773,21.3599,42000.0
2006-12-07 12:55:00,31.05,31.07,31.0,31.05,55600.0,21.3668,21.3805,21.3324,21.3668,55600.0
2006-12-07 13:00:00,31.03,31.05,30.98,31.0,142000.0,21.353,21.3668,21.3186,21.3324,142000.0
2006-12-07 13:05:00,30.99,31.06,30.99,31.0,53400.0,21.3255,21.3737,21.3255,21.3324,53400.0
2006-12-07 13:10:00,31.0,31.01,30.96,30.97,37400.0,21.3324,21.3393,21.3049,21.3117,37400.0
2006-12-07 13:15:00,30.98,31.03,30.97,31.0,69800.0,21.3186,21.353,21.3117,21.3324,69800.0
2006-12-07 13:20:00,31.0,31.03,30.98,31.03,32800.0,21.3324,21.353,21.3186,21.353,32800.0
2006-12-07 13:25:00,31.04,31.09,31.03,31.06,93400.0,21.3599,21.3943,21.353,21.3737,93400.0
2006-12-07 13:30:00,31.07,31.13,31.04,31.12,174000.0,21.3805,21.4218,21.3599,21.415,174000.0
2006-12-07 13:35:00,31.12,31.15,31.1,31.1,111800.0,21.415,21.4356,21.4012,21.4012,111800.0
2006-12-07 13:40:00,31.1,31.15,31.08,31.1,65800.0,21.4012,21.4356,21.3874,21.4012,65800.0
2006-12-07 13:45:00,31.1,31.13,31.08,31.1,62000.0,21.4012,21.4218,21.3874,21.4012,62000.0
2006-12-07 13:50:00,31.09,31.13,31.08,31.08,105400.0,21.3943,21.4218,21.3874,21.3874,105400.0
2006-12-07 13:55:00,31.08,31.09,30.98,30.98,101000.0,21.3874,21.3943,21.3186,21.3186,101000.0
2006-12-07 14:00:00,31.0,31.0,30.92,30.93,81600.0,21.3324,21.3324,21.2773,21.2842,81600.0
2006-12-07 14:05:00,30.93,30.95,30.82,30.84,96400.0,21.2842,21.298,21.2085,21.2223,96400.0
2006-12-07 14:10:00,30.82,30.89,30.79,30.86,81800.0,21.2085,21.2567,21.1879,21.236,81800.0
2006-12-07 14:15:00,30.85,30.92,30.81,30.91,70400.0,21.2292,21.2773,21.2016,21.2704,70400.0
2006-12-07 14:20:00,30.91,30.99,30.9,30.96,69200.0,21.2704,21.3255,21.2636,21.3049,69200.0
2006-12-07 14:25:00,30.95,31.0,30.93,31.0,83800.0,21.298,21.3324,21.2842,21.3324,83800.0
2006-12-07 14:30:00,31.0,31.05,30.96,31.04,73600.0,21.3324,21.3668,21.3049,21.3599,73600.0
2006-12-07 14:35:00,31.05,31.09,30.95,31.0,308400.0,21.3668,21.3943,21.298,21.3324,308400.0
2006-12-07 14:40:00,31.0,31.07,30.98,31.06,83800.0,21.3324,21.3805,21.3186,21.3737,83800.0
2006-12-07 14:45:00,31.05,31.11,31.03,31.11,62800.0,21.3668,21.4081,21.353,21.4081,62800.0
2006-12-07 14:50:00,31.11,31.13,31.07,31.11,41200.0,21.4081,21.4218,21.3805,21.4081,41200.0
2006-12-07 14:55:00,31.11,31.13,31.02,31.03,102800.0,21.4081,21.4218,21.3461,21.353,102800.0
2006-12-07 15:00:00,31.04,31.08,30.88,30.93,312800.0,21.3599,21.3874,21.2498,21.2842,312800.0
2006-12-07 15:05:00,30.91,31.11,30.91,30.98,91600.0,21.2704,21.4081,21.2704,21.3186,91600.0
2006-12-07 15:10:00,31.0,31.01,30.94,30.97,55000.0,21.3324,21.3393,21.2911,21.3117,55000.0
2006-12-07 15:15:00,30.99,31.02,30.97,31.0,110600.0,21.3255,21.3461,21.3117,21.3324,110600.0
2006-12-07 15:20:00,31.01,31.02,30.91,30.92,90000.0,21.3393,21.3461,21.2704,21.2773,90000.0
2006-12-07 15:25:00,30.93,31.06,30.93,30.94,80000.0,21.2842,21.3737,21.2842,21.2911,80000.0
2006-12-07 15:30:00,30.94,30.97,30.92,30.97,79400.0,21.2911,21.3117,21.2773,21.3117,79400.0
2006-12-07 15:35:00,30.96,31.0,30.94,30.96,104000.0,21.3049,21.3324,21.2911,21.3049,104000.0
2006-12-07 15:40:00,30.97,31.05,30.96,31.0,96000.0,21.3117,21.3668,21.3049,21.3324,96000.0
2006-12-07 15:45:00,31.0,31.05,30.97,31.0,169600.0,21.3324,21.3668,21.3117,21.3324,169600.0
2006-12-07 15:50:00,31.0,31.0,30.88,30.9,130800.0,21.3324,21.3324,21.2498,21.2636,130800.0
2006-12-07 15:55:00,30.91,30.93,30.89,30.92,150000.0,21.2704,21.2842,21.2567,21.2773,150000.0
2006-12-08 09:30:00,30.9,31.03,30.75,31.02,169800.0,21.2636,21.353,21.1603,21.3461,169800.0
2006-12-08 09:35:00,31.0,31.1,30.83,30.84,126400.0,21.3324,21.4012,21.2154,21.2223,126400.0
2006-12-08 09:40:00,30.84,31.07,30.84,30.9,107200.0,21.2223,21.3805,21.2223,21.2636,107200.0
2006-12-08 09:45:00,30.9,31.01,30.88,30.94,97600.0,21.2636,21.3393,21.2498,21.2911,97600.0
2006-12-08 09:50:00,30.93,30.94,30.83,30.94,123800.0,21.2842,21.2911,21.2154,21.2911,123800.0
2006-12-08 09:55:00,30.93,30.97,30.86,30.91,328000.0,21.2842,21.3117,21.236,21.2704,328000.0
2006-12-08 10:00:00,30.91,30.95,30.86,30.9,92000.0,21.2704,21.298,21.236,21.2636,92000.0
2006-12-08 10:05:00,30.9,30.98,30.89,30.95,63000.0,21.2636,21.3186,21.2567,21.298,63000.0
2006-12-08 10:10:00,30.95,30.97,30.89,30.97,257600.0,21.298,21.3117,21.2567,21.3117,257600.0
2006-12-08 10:15:00,30.95,30.95,30.88,30.89,105400.0,21.298,21.298,21.2498,21.2567,105400.0
2006-12-08 10:20:00,30.9,30.91,30.75,30.84,112800.0,21.2636,21.2704,21.1603,21.2223,112800.0
2006-12-08 10:25:00,30.84,30.91,30.77,30.79,46400.0,21.2223,21.2704,21.1741,21.1879,46400.0
2006-12-08 10:30:00,30.8,30.91,30.76,30.86,70000.0,21.1948,21.2704,21.1672,21.236,70000.0
2006-12-08 10:35:00,30.85,30.91,30.8,30.83,59800.0,21.2292,21.2704,21.1948,21.2154,59800.0
2006-12-08 10:40:00,30.83,30.93,30.83,30.86,100200.0,21.2154,21.2842,21.2154,21.236,100200.0
2006-12-08 10:45:00,30.86,30.92,30.83,30.9,68800.0,21.236,21.2773,21.2154,21.2636,68800.0
2006-12-08 10:50:00,30.88,30.95,30.88,30.9,84000.0,21.2498,21.298,21.2498,21.2636,84000.0
2006-12-08 10:55:00,30.89,30.92,30.81,30.85,47000.0,21.2567,21.2773,21.2016,21.2292,47000.0
2006-12-08 11:00:00,30.84,30.88,30.78,30.8,100400.0,21.2223,21.2498,21.181,21.1948,100400.0
2006-12-08 11:05:00,30.8,30.89,30.78,30.82,72000.0,21.1948,21.2567,21.181,21.2085,72000.0
2006-12-08 11:10:00,30.8,30.89,30.79,30.86,48800.0,21.1948,21.2567,21.1879,21.236,48800.0
2006-12-08 11:15:00,30.87,30.93,30.85,30.86,56800.0,21.2429,21.2842,21.2292,21.236,56800.0
2006-12-08 11:20:00,30.86,30.89,30.82,30.83,73600.0,21.236,21.2567,21.2085,21.2154,73600.0
2006-12-08 11:25:00,30.82,30.9,30.82,30.87,81200.0,21.2085,21.2636,21.2085,21.2429,81200.0
2006-12-08 11:30:00,30.87,30.92,30.86,30.9,207200.0,21.2429,21.2773,21.236,21.2636,207200.0
2006-12-08 11:35:00,30.89,30.9,30.84,30.86,91600.0,21.2567,21.2636,21.2223,21.236,91600.0
2006-12-08 11:40:00,30.86,30.92,30.85,30.91,76400.0,21.236,21.2773,21.2292,21.2704,76400.0
2006-12-08 11:45:00,30.9,30.93,30.87,30.89,52400.0,21.2636,21.2842,21.2429,21.2567,52400.0
2006-12-08 11:50:00,30.87,30.9,30.82,30.82,105600.0,21.2429,21.2636,21.2085,21.2085,105600.0
2006-12-08 11:55:00,30.82,30.88,30.8,30.88,76200.0,21.2085,21.2498,21.1948,21.2498,76200.0
2006-12-08 12:00:00,30.88,30.91,30.85,30.86,79600.0,21.2498,21.2704,21.2292,21.236,79600.0
2006-12-08 12:05:00,30.86,30.88,30.84,30.86,55600.0,21.236,21.2498,21.2223,21.236,55600.0
2006-12-08 12:10:00,30.85,30.9,30.83,30.87,121400.0,21.2292,21.2636,21.2154,21.2429,121400.0
2006-12-08 12:15:00,30.86,30.9,30.85,30.89,61800.0,21.236,21.2636,21.2292,21.2567,61800.0
2006-12-08 12:20:00,30.89,30.9,30.86,30.88,50600.0,21.2567,21.2636,21.236,21.2498,50600.0
2006-12-08 12:25:00,30.88,30.88,30.83,30.85,84000.0,21.2498,21.2498,21.2154,21.2292,84000.0
2006-12-08 12:30:00,30.85,30.85,30.78,30.78,106600.0,21.2292,21.2292,21.181,21.181,106600.0
2006-12-08 12:35:00,30.78,30.79,30.71,30.78,145800.0,21.181,21.1879,21.1328,21.181,145800.0
2006-12-08 12:40:00,30.78,30.78,30.72,30.73,87000.0,21.181,21.181,21.1397,21.1466,87000.0
2006-12-08 12:45:00,30.73,30.73,30.65,30.65,88600.0,21.1466,21.1466,21.0915,21.0915,88600.0
2006-12-08 12:50:00,30.65,30.68,30.64,30.65,87200.0,21.0915,21.1122,21.0846,21.0915,87200.0
2006-12-08 12:55:00,30.65,30.66,30.6,30.65,397800.0,21.0915,21.0984,21.0571,21.0915,397800.0
2006-12-08 13:00:00,30.65,30.68,30.58,30.62,551600.0,21.0915,21.1122,21.0434,21.0709,551600.0
2006-12-08 13:05:00,30.63,30.66,30.61,30.62,76400.0,21.0778,21.0984,21.064,21.0709,76400.0
2006-12-08 13:10:00,30.63,30.65,30.59,30.65,96400.0,21.0778,21.0915,21.0502,21.0915,96400.0
2006-12-08 13:15:00,30.64,30.7,30.63,30.67,57800.0,21.0846,21.1259,21.0778,21.1053,57800.0
2006-12-08 13:20:00,30.67,30.67,30.63,30.64,88000.0,21.1053,21.1053,21.0778,21.0846,88000.0
2006-12-08 13:25:00,30.64,30.64,30.58,30.58,127600.0,21.0846,21.0846,21.0434,21.0434,127600.0
2006-12-08 13:30:00,30.58,30.63,30.57,30.61,99000.0,21.0434,21.0778,21.0365,21.064,99000.0
2006-12-08 13:35:00,30.61,30.61,30.57,30.57,76200.0,21.064,21.064,21.0365,21.0365,76200.0
2006-12-08 13:40:00,30.57,30.61,30.55,30.59,76600.0,21.0365,21.064,21.0227,21.0502,76600.0
2006-12-08 13:45:00,30.6,30.63,30.56,30.61,88600.0,21.0571,21.0778,21.0296,21.064,88600.0
2006-12-08 13:50:00,30.61,30.61,30.56,30.58,52600.0,21.064,21.064,21.0296,21.0434,52600.0
2006-12-08 13:55:00,30.58,30.63,30.57,30.62,53600.0,21.0434,21.0778,21.0365,21.0709,53600.0
2006-12-08 14:00:00,30.63,30.67,30.61,30.64,63400.0,21.0778,21.1053,21.064,21.0846,63400.0
2006-12-08 14:05:00,30.63,30.72,30.63,30.7,87600.0,21.0778,21.1397,21.0778,21.1259,87600.0
2006-12-08 14:10:00,30.7,30.72,30.67,30.67,52000.0,21.1259,21.1397,21.1053,21.1053,52000.0
2006-12-08 14:15:00,30.66,30.69,30.61,30.65,82400.0,21.0984,21.1191,21.064,21.0915,82400.0
2006-12-08 14:20:00,30.66,30.73,30.65,30.69,63000.0,21.0984,21.1466,21.0915,21.1191,63000.0
2006-12-08 14:25:00,30.71,30.71,30.65,30.68,81000.0,21.1328,21.1328,21.0915,21.1122,81000.0
2006-12-08 14:30:00,30.67,30.77,30.65,30.75,120000.0,21.1053,21.1741,21.0915,21.1603,120000.0
2006-12-08 14:35:00,30.77,30.81,30.72,30.75,87400.0,21.1741,21.2016,21.1397,21.1603,87400.0
2006-12-08 14:40:00,30.76,30.8,30.75,30.8,132200.0,21.1672,21.1948,21.1603,21.1948,132200.0
2006-12-08 14:45:00,30.79,30.82,30.79,30.82,163000.0,21.1879,21.2085,21.1879,21.2085,163000.0
2006-12-08 14:50:00,30.82,30.84,30.8,30.82,151400.0,21.2085,21.2223,21.1948,21.2085,151400.0
2006-12-08 14:55:00,30.81,30.85,30.8,30.84,97400.0,21.2016,21.2292,21.1948,21.2223,97400.0
2006-12-08 15:00:00,30.85,30.85,30.78,30.79,144000.0,21.2292,21.2292,21.181,21.1879,144000.0
2006-12-08 15:05:00,30.78,30.83,30.77,30.82,88400.0,21.181,21.2154,21.1741,21.2085,88400.0
2006-12-08 15:10:00,30.81,30.82,30.78,30.81,78400.0,21.2016,21.2085,21.181,21.2016,78400.0
2006-12-08 15:15:00,30.81,30.83,30.8,30.8,61000.0,21.2016,21.2154,21.1948,21.1948,61000.0
2006-12-08 15:20:00,30.8,30.82,30.78,30.8,59600.0,21.1948,21.2085,21.181,21.1948,59600.0
2006-12-08 15:25:00,30.8,30.88,30.79,30.85,83200.0,21.1948,21.2498,21.1879,21.2292,83200.0
2006-12-08 15:30:00,30.85,30.85,30.8,30.83,129600.0,21.2292,21.2292,21.1948,21.2154,129600.0
2006-12-08 15:35:00,30.83,30.85,30.81,30.84,157400.0,21.2154,21.2292,21.2016,21.2223,157400.0
2006-12-08 15:40:00,30.84,30.9,30.83,30.9,131000.0,21.2223,21.2636,21.2154,21.2636,131000.0
2006-12-08 15:45:00,30.9,30.92,30.86,30.9,153400.0,21.2636,21.2773,21.236,21.2636,153400.0
2006-12-08 15:50:00,30.9,30.94,30.9,30.94,195400.0,21.2636,21.2911,21.2636,21.2911,195400.0
2006-12-08 15:55:00,30.94,30.95,30.89,30.92,290800.0,21.2911,21.298,21.2567,21.2773,290800.0
2006-12-11 09:30:00,31.05,31.21,31.03,31.14,233000.0,21.3668,21.4769,21.353,21.4287,233000.0
2006-12-11 09:35:00,31.13,31.14,30.8,30.81,154600.0,21.4218,21.4287,21.1948,21.2016,154600.0
2006-12-11 09:40:00,30.79,30.93,30.68,30.87,193200.0,21.1879,21.2842,21.1122,21.2429,193200.0
2006-12-11 09:45:00,30.86,30.86,30.69,30.74,211800.0,21.236,21.236,21.1191,21.1535,211800.0
2006-12-11 09:50:00,30.72,30.86,30.68,30.8,139400.0,21.1397,21.236,21.1122,21.1948,139400.0
2006-12-11 09:55:00,30.81,30.83,30.75,30.79,111600.0,21.2016,21.2154,21.1603,21.1879,111600.0
2006-12-11 10:00:00,30.79,30.92,30.77,30.82,95600.0,21.1879,21.2773,21.1741,21.2085,95600.0
2006-12-11 10:05:00,30.82,30.91,30.81,30.85,62000.0,21.2085,21.2704,21.2016,21.2292,62000.0
2006-12-11 10:10:00,30.86,30.87,30.77,30.78,69000.0,21.236,21.2429,21.1741,21.181,69000.0
2006-12-11 10:15:00,30.77,30.87,30.75,30.84,107600.0,21.1741,21.2429,21.1603,21.2223,107600.0
2006-12-11 10:20:00,30.83,30.99,30.82,30.96,107400.0,21.2154,21.3255,21.2085,21.3049,107400.0
2006-12-11 10:25:00,30.97,31.01,30.93,30.95,90000.0,21.3117,21.3393,21.2842,21.298,90000.0
2006-12-11 10:30:00,30.95,30.98,30.91,30.92,99600.0,21.298,21.3186,21.2704,21.2773,99600.0
2006-12-11 10:35:00,30.93,30.98,30.91,30.98,91000.0,21.2842,21.3186,21.2704,21.3186,91000.0
2006-12-11 10:40:00,30.97,31.03,30.93,31.0,118600.0,21.3117,21.353,21.2842,21.3324,118600.0
2006-12-11 10:45:00,31.0,31.05,30.97,31.0,87000.0,21.3324,21.3668,21.3117,21.3324,87000.0
2006-12-11 10:50:00,31.0,31.01,30.94,31.0,98400.0,21.3324,21.3393,21.2911,21.3324,98400.0
2006-12-11 10:55:00,31.0,31.01,30.97,30.99,64000.0,21.3324,21.3393,21.3117,21.3255,64000.0
2006-12-11 11:00:00,30.99,31.09,30.95,30.96,89200.0,21.3255,21.3943,21.298,21.3049,89200.0
2006-12-11 11:05:00,30.97,30.99,30.92,30.92,81600.0,21.3117,21.3255,21.2773,21.2773,81600.0
2006-12-11 11:10:00,30.92,30.99,30.92,30.95,86600.0,21.2773,21.3255,21.2773,21.298,86600.0
2006-12-11 11:15:00,30.94,30.95,30.86,30.89,108600.0,21.2911,21.298,21.236,21.2567,108600.0
2006-12-11 11:20:00,30.88,30.89,30.8,30.83,105400.0,21.2498,21.2567,21.1948,21.2154,105400.0
2006-12-11 11:25:00,30.83,30.88,30.82,30.86,64600.0,21.2154,21.2498,21.2085,21.236,64600.0
2006-12-11 11:30:00,30.87,30.98,30.87,30.97,138800.0,21.2429,21.3186,21.2429,21.3117,138800.0
2006-12-11 11:35:00,30.97,31.05,30.97,31.0,142000.0,21.3117,21.3668,21.3117,21.3324,142000.0
2006-12-11 11:40:00,31.0,31.0,30.94,30.97,195600.0,21.3324,21.3324,21.2911,21.3117,195600.0
2006-12-11 11:45:00,30.96,30.98,30.93,30.96,52000.0,21.3049,21.3186,21.2842,21.3049,52000.0
2006-12-11 11:50:00,30.96,30.99,30.95,30.96,36400.0,21.3049,21.3255,21.298,21.3049,36400.0
2006-12-11 11:55:00,30.96,30.96,30.91,30.91,48800.0,21.3049,21.3049,21.2704,21.2704,48800.0
2006-12-11 12:00:00,30.9,30.95,30.9,30.92,41600.0,21.2636,21.298,21.2636,21.2773,41600.0
2006-12-11 12:05:00,30.92,30.92,30.88,30.9,55800.0,21.2773,21.2773,21.2498,21.2636,55800.0
2006-12-11 12:10:00,30.9,30.9,30.88,30.88,45200.0,21.2636,21.2636,21.2498,21.2498,45200.0
2006-12-11 12:15:00,30.88,30.88,30.81,30.81,68800.0,21.2498,21.2498,21.2016,21.2016,68800.0
2006-12-11 12:20:00,30.8,30.83,30.72,30.77,144200.0,21.1948,21.2154,21.1397,21.1741,144200.0
2006-12-11 12:25:00,30.76,30.84,30.73,30.74,119400.0,21.1672,21.2223,21.1466,21.1535,119400.0
2006-12-11 12:30:00,30.74,30.76,30.73,30.74,36800.0,21.1535,21.1672,21.1466,21.1535,36800.0
2006-12-11 12:35:00,30.74,30.83,30.73,30.83,75800.0,21.1535,21.2154,21.1466,21.2154,75800.0
2006-12-11 12:40:00,30.82,30.93,30.81,30.91,65600.0,21.2085,21.2842,21.2016,21.2704,65600.0
2006-12-11 12:45:00,30.92,30.92,30.88,30.9,102000.0,21.2773,21.2773,21.2498,21.2636,102000.0
2006-12-11 12:50:00,30.89,30.91,30.81,30.82,67400.0,21.2567,21.2704,21.2016,21.2085,67400.0
2006-12-11 12:55:00,30.83,30.9,30.82,30.89,50800.0,21.2154,21.2636,21.2085,21.2567,50800.0
2006-12-11 13:00:00,30.9,30.9,30.82,30.83,88600.0,21.2636,21.2636,21.2085,21.2154,88600.0
2006-12-11 13:05:00,30.83,30.83,30.75,30.8,98000.0,21.2154,21.2154,21.1603,21.1948,98000.0
2006-12-11 13:10:00,30.8,30.8,30.77,30.78,44400.0,21.1948,21.1948,21.1741,21.181,44400.0
2006-12-11 13:15:00,30.78,30.79,30.73,30.73,129800.0,21.181,21.1879,21.1466,21.1466,129800.0
2006-12-11 13:20:00,30.73,30.73,30.66,30.67,184400.0,21.1466,21.1466,21.0984,21.1053,184400.0
2006-12-11 13:25:00,30.66,30.7,30.66,30.68,153000.0,21.0984,21.1259,21.0984,21.1122,153000.0
2006-12-11 13:30:00,30.68,30.69,30.58,30.59,131200.0,21.1122,21.1191,21.0434,21.0502,131200.0
2006-12-11 13:35:00,30.59,30.61,30.57,30.59,92400.0,21.0502,21.064,21.0365,21.0502,92400.0
2006-12-11 13:40:00,30.59,30.64,30.59,30.6,49600.0,21.0502,21.0846,21.0502,21.0571,49600.0
2006-12-11 13:45:00,30.6,30.77,30.6,30.76,99000.0,21.0571,21.1741,21.0571,21.1672,99000.0
2006-12-11 13:50:00,30.75,30.77,30.7,30.71,124200.0,21.1603,21.1741,21.1259,21.1328,124200.0
2006-12-11 13:55:00,30.71,30.73,30.69,30.7,65800.0,21.1328,21.1466,21.1191,21.1259,65800.0
2006-12-11 14:00:00,30.68,30.75,30.68,30.72,61600.0,21.1122,21.1603,21.1122,21.1397,61600.0
2006-12-11 14:05:00,30.72,30.73,30.7,30.71,45400.0,21.1397,21.1466,21.1259,21.1328,45400.0
2006-12-11 14:10:00,30.71,30.83,30.7,30.73,186400.0,21.1328,21.2154,21.1259,21.1466,186400.0
2006-12-11 14:15:00,30.73,30.77,30.67,30.71,70200.0,21.1466,21.1741,21.1053,21.1328,70200.0
2006-12-11 14:20:00,30.71,30.75,30.67,30.67,90200.0,21.1328,21.1603,21.1053,21.1053,90200.0
2006-12-11 14:25:00,30.67,30.73,30.66,30.73,208200.0,21.1053,21.1466,21.0984,21.1466,208200.0
2006-12-11 14:30:00,30.74,30.78,30.73,30.77,100000.0,21.1535,21.181,21.1466,21.1741,100000.0
2006-12-11 14:35:00,30.77,30.8,30.75,30.8,74000.0,21.1741,21.1948,21.1603,21.1948,74000.0
2006-12-11 14:40:00,30.81,30.82,30.79,30.81,55800.0,21.2016,21.2085,21.1879,21.2016,55800.0
2006-12-11 14:45:00,30.82,30.83,30.79,30.79,74400.0,21.2085,21.2154,21.1879,21.1879,74400.0
2006-12-11 14:50:00,30.79,30.79,30.69,30.7,119200.0,21.1879,21.1879,21.1191,21.1259,119200.0
2006-12-11 14:55:00,30.71,30.71,30.63,30.63,90200.0,21.1328,21.1328,21.0778,21.0778,90200.0
2006-12-11 15:00:00,30.64,30.67,30.63,30.65,97200.0,21.0846,21.1053,21.0778,21.0915,97200.0
2006-12-11 15:05:00,30.65,30.68,30.64,30.66,87800.0,21.0915,21.1122,21.0846,21.0984,87800.0
2006-12-11 15:10:00,30.66,30.68,30.66,30.66,65800.0,21.0984,21.1122,21.0984,21.0984,65800.0
2006-12-11 15:15:00,30.66,30.66,30.56,30.57,172200.0,21.0984,21.0984,21.0296,21.0365,172200.0
2006-12-11 15:20:00,30.57,30.6,30.53,30.57,155800.0,21.0365,21.0571,21.009,21.0365,155800.0
2006-12-11 15:25:00,30.57,30.57,30.54,30.55,145600.0,21.0365,21.0365,21.0158,21.0227,145600.0
2006-12-11 15:30:00,30.55,30.55,30.5,30.51,128800.0,21.0227,21.0227,20.9883,20.9952,128800.0
2006-12-11 15:35:00,30.5,30.55,30.49,30.55,612600.0,20.9883,21.0227,20.9814,21.0227,612600.0
2006-12-11 15:40:00,30.55,30.64,30.53,30.58,183800.0,21.0227,21.0846,21.009,21.0434,183800.0
2006-12-11 15:45:00,30.58,30.67,30.57,30.63,156800.0,21.0434,21.1053,21.0365,21.0778,156800.0
2006-12-11 15:50:00,30.63,30.65,30.58,30.61,187400.0,21.0778,21.0915,21.0434,21.064,187400.0
2006-12-11 15:55:00,30.61,30.67,30.58,30.65,326200.0,21.064,21.1053,21.0434,21.0915,326200.0
2006-12-12 09:30:00,29.9,30.16,29.9,29.98,325000.0,21.0947,21.2781,21.0947,21.1511,325000.0
2006-12-12 09:35:00,29.99,30.05,29.96,30.0,279200.0,21.1582,21.2005,21.137,21.1652,279200.0
2006-12-12 09:40:00,30.0,30.1,29.98,30.09,289000.0,21.1652,21.2358,21.1511,21.2287,289000.0
2006-12-12 09:45:00,30.08,30.22,30.07,30.15,303800.0,21.2216,21.3204,21.2146,21.271,303800.0
2006-12-12 09:50:00,30.15,30.17,30.13,30.16,297400.0,21.271,21.2851,21.2569,21.2781,297400.0
2006-12-12 09:55:00,30.15,30.22,30.15,30.17,210000.0,21.271,21.3204,21.271,21.2851,210000.0
2006-12-12 10:00:00,30.17,30.23,30.11,30.18,408400.0,21.2851,21.3275,21.2428,21.2922,408400.0
2006-12-12 10:05:00,30.16,30.18,30.11,30.14,223800.0,21.2781,21.2922,21.2428,21.264,223800.0
2006-12-12 10:10:00,30.14,30.14,30.1,30.1,185600.0,21.264,21.264,21.2358,21.2358,185600.0
2006-12-12 10:15:00,30.1,30.11,30.01,30.1,207400.0,21.2358,21.2428,21.1723,21.2358,207400.0
2006-12-12 10:20:00,30.1,30.1,30.03,30.04,94400.0,21.2358,21.2358,21.1864,21.1934,94400.0
2006-12-12 10:25:00,30.04,30.05,30.01,30.02,245000.0,21.1934,21.2005,21.1723,21.1793,245000.0
2006-12-12 10:30:00,30.02,30.09,30.0,30.04,345600.0,21.1793,21.2287,21.1652,21.1934,345600.0
2006-12-12 10:35:00,30.04,30.09,30.02,30.05,158000.0,21.1934,21.2287,21.1793,21.2005,158000.0
2006-12-12 10:40:00,30.05,30.09,30.05,30.07,65600.0,21.2005,21.2287,21.2005,21.2146,65600.0
2006-12-12 10:45:00,30.07,30.09,30.04,30.05,87400.0,21.2146,21.2287,21.1934,21.2005,87400.0
2006-12-12 10:50:00,30.05,30.08,30.04,30.06,81400.0,21.2005,21.2216,21.1934,21.2075,81400.0
2006-12-12 10:55:00,30.07,30.07,29.92,29.93,293400.0,21.2146,21.2146,21.1088,21.1158,293400.0
2006-12-12 11:00:00,29.93,30.0,29.92,29.93,130600.0,21.1158,21.1652,21.1088,21.1158,130600.0
2006-12-12 11:05:00,29.93,29.93,29.75,29.75,207000.0,21.1158,21.1158,20.9888,20.9888,207000.0
2006-12-12 11:10:00,29.75,29.81,29.7,29.81,219200.0,20.9888,21.0312,20.9536,21.0312,219200.0
2006-12-12 11:15:00,29.81,29.84,29.76,29.82,275400.0,21.0312,21.0523,20.9959,21.0382,275400.0
2006-12-12 11:20:00,29.82,29.84,29.72,29.78,129200.0,21.0382,21.0523,20.9677,21.01,129200.0
2006-12-12 11:25:00,29.77,29.86,29.77,29.83,59400.0,21.0029,21.0664,21.0029,21.0453,59400.0
2006-12-12 11:30:00,29.82,29.82,29.66,29.68,228600.0,21.0382,21.0382,20.9253,20.9394,228600.0
2006-12-12 11:35:00,29.72,29.72,29.56,29.61,266600.0,20.9677,20.9677,20.8548,20.8901,266600.0
2006-12-12 11:40:00,29.61,29.61,29.49,29.49,234200.0,20.8901,20.8901,20.8054,20.8054,234200.0
2006-12-12 11:45:00,29.5,29.64,29.43,29.6,293200.0,20.8125,20.9112,20.7631,20.883,293200.0
2006-12-12 11:50:00,29.59,29.86,29.51,29.55,83400.0,20.8759,21.0664,20.8195,20.8477,83400.0
2006-12-12 11:55:00,29.56,29.56,29.44,29.46,99800.0,20.8548,20.8548,20.7701,20.7842,99800.0
2006-12-12 12:00:00,29.46,29.47,29.41,29.41,97400.0,20.7842,20.7913,20.749,20.749,97400.0
2006-12-12 12:05:00,29.41,29.41,29.23,29.28,245200.0,20.749,20.749,20.622,20.6572,245200.0
2006-12-12 12:10:00,29.29,29.32,29.22,29.23,402200.0,20.6643,20.6855,20.6149,20.622,402200.0
2006-12-12 12:15:00,29.22,29.28,29.18,29.23,262000.0,20.6149,20.6572,20.5867,20.622,262000.0
2006-12-12 12:20:00,29.23,29.34,29.23,29.23,153600.0,20.622,20.6996,20.622,20.622,153600.0
2006-12-12 12:25:00,29.23,29.23,29.13,29.15,160200.0,20.622,20.622,20.5514,20.5655,160200.0
2006-12-12 12:30:00,29.15,29.23,29.15,29.18,156200.0,20.5655,20.622,20.5655,20.5867,156200.0
2006-12-12 12:35:00,29.18,29.22,29.17,29.2,129000.0,20.5867,20.6149,20.5796,20.6008,129000.0
2006-12-12 12:40:00,29.2,29.23,29.15,29.18,146000.0,20.6008,20.622,20.5655,20.5867,146000.0
2006-12-12 12:45:00,29.18,29.29,29.18,29.25,304400.0,20.5867,20.6643,20.5867,20.6361,304400.0
2006-12-12 12:50:00,29.25,29.28,29.14,29.17,187400.0,20.6361,20.6572,20.5585,20.5796,187400.0
2006-12-12 12:55:00,29.17,29.27,29.17,29.19,112800.0,20.5796,20.6502,20.5796,20.5937,112800.0
2006-12-12 13:00:00,29.19,29.3,29.14,29.2,157000.0,20.5937,20.6714,20.5585,20.6008,157000.0
2006-12-12 13:05:00,29.21,29.21,29.14,29.16,184000.0,20.6079,20.6079,20.5585,20.5726,184000.0
2006-12-12 13:10:00,29.17,29.19,29.16,29.18,45400.0,20.5796,20.5937,20.5726,20.5867,45400.0
2006-12-12 13:15:00,29.17,29.18,29.13,29.17,51600.0,20.5796,20.5867,20.5514,20.5796,51600.0
2006-12-12 13:20:00,29.17,29.18,29.13,29.13,73800.0,20.5796,20.5867,20.5514,20.5514,73800.0
2006-12-12 13:25:00,29.13,29.15,29.09,29.12,57600.0,20.5514,20.5655,20.5232,20.5444,57600.0
2006-12-12 13:30:00,29.12,29.18,29.1,29.17,83200.0,20.5444,20.5867,20.5302,20.5796,83200.0
2006-12-12 13:35:00,29.17,29.33,29.15,29.28,221200.0,20.5796,20.6925,20.5655,20.6572,221200.0
2006-12-12 13:40:00,29.25,29.26,29.08,29.09,129000.0,20.6361,20.6431,20.5161,20.5232,129000.0
2006-12-12 13:45:00,29.1,29.16,29.09,29.16,39000.0,20.5302,20.5726,20.5232,20.5726,39000.0
2006-12-12 13:50:00,29.16,29.16,29.11,29.13,66800.0,20.5726,20.5726,20.5373,20.5514,66800.0
2006-12-12 13:55:00,29.13,29.18,29.1,29.18,68800.0,20.5514,20.5867,20.5302,20.5867,68800.0
2006-12-12 14:00:00,29.18,29.24,29.13,29.19,85800.0,20.5867,20.629,20.5514,20.5937,85800.0
2006-12-12 14:05:00,29.18,29.29,29.18,29.24,77200.0,20.5867,20.6643,20.5867,20.629,77200.0
2006-12-12 14:10:00,29.25,29.34,29.13,29.33,218000.0,20.6361,20.6996,20.5514,20.6925,218000.0
2006-12-12 14:15:00,29.33,29.36,29.21,29.32,98400.0,20.6925,20.7137,20.6079,20.6855,98400.0
2006-12-12 14:20:00,29.32,29.53,29.31,29.5,245800.0,20.6855,20.8336,20.6784,20.8125,245800.0
2006-12-12 14:25:00,29.5,29.54,29.47,29.54,136800.0,20.8125,20.8407,20.7913,20.8407,136800.0
2006-12-12 14:30:00,29.54,29.55,29.43,29.43,122400.0,20.8407,20.8477,20.7631,20.7631,122400.0
2006-12-12 14:35:00,29.43,29.44,29.25,29.26,143600.0,20.7631,20.7701,20.6361,20.6431,143600.0
2006-12-12 14:40:00,29.26,29.42,29.25,29.25,131600.0,20.6431,20.756,20.6361,20.6361,131600.0
2006-12-12 14:45:00,29.25,29.4,29.25,29.31,118200.0,20.6361,20.7419,20.6361,20.6784,118200.0
2006-12-12 14:50:00,29.31,29.83,29.31,29.45,368200.0,20.6784,21.0453,20.6784,20.7772,368200.0
2006-12-12 14:55:00,29.44,29.52,29.42,29.5,139800.0,20.7701,20.8266,20.756,20.8125,139800.0
2006-12-12 15:00:00,29.5,29.59,29.49,29.54,278600.0,20.8125,20.8759,20.8054,20.8407,278600.0
2006-12-12 15:05:00,29.53,29.65,29.53,29.59,148000.0,20.8336,20.9183,20.8336,20.8759,148000.0
2006-12-12 15:10:00,29.6,29.68,29.59,29.63,253400.0,20.883,20.9394,20.8759,20.9042,253400.0
2006-12-12 15:15:00,29.64,29.7,29.62,29.7,179600.0,20.9112,20.9536,20.8971,20.9536,179600.0
2006-12-12 15:20:00,29.7,29.72,29.62,29.64,160000.0,20.9536,20.9677,20.8971,20.9112,160000.0
2006-12-12 15:25:00,29.64,29.7,29.63,29.67,99000.0,20.9112,20.9536,20.9042,20.9324,99000.0
2006-12-12 15:30:00,29.66,29.72,29.65,29.67,81200.0,20.9253,20.9677,20.9183,20.9324,81200.0
2006-12-12 15:35:00,29.67,29.71,29.67,29.67,119800.0,20.9324,20.9606,20.9324,20.9324,119800.0
2006-12-12 15:40:00,29.68,29.68,29.57,29.59,195600.0,20.9394,20.9394,20.8618,20.8759,195600.0
2006-12-12 15:45:00,29.58,29.68,29.56,29.68,121200.0,20.8689,20.9394,20.8548,20.9394,121200.0
2006-12-12 15:50:00,29.68,29.72,29.67,29.72,198400.0,20.9394,20.9677,20.9324,20.9677,198400.0
2006-12-12 15:55:00,29.72,29.73,29.67,29.7,168800.0,20.9677,20.9747,20.9324,20.9536,168800.0
2006-12-13 09:30:00,29.92,29.93,29.62,29.77,410800.0,21.1088,21.1158,20.8971,21.0029,410800.0
2006-12-13 09:35:00,29.76,29.83,29.42,29.44,303600.0,20.9959,21.0453,20.756,20.7701,303600.0
2006-12-13 09:40:00,29.44,29.44,29.25,29.35,255400.0,20.7701,20.7701,20.6361,20.7066,255400.0
2006-12-13 09:45:00,29.35,29.43,29.22,29.3,221600.0,20.7066,20.7631,20.6149,20.6714,221600.0
2006-12-13 09:50:00,29.3,29.37,29.23,29.27,232000.0,20.6714,20.7207,20.622,20.6502,232000.0
2006-12-13 09:55:00,29.27,29.3,29.23,29.26,190800.0,20.6502,20.6714,20.622,20.6431,190800.0
2006-12-13 10:00:00,29.25,29.4,29.2,29.33,287800.0,20.6361,20.7419,20.6008,20.6925,287800.0
2006-12-13 10:05:00,29.34,29.36,29.26,29.3,248600.0,20.6996,20.7137,20.6431,20.6714,248600.0
2006-12-13 10:10:00,29.3,29.3,29.18,29.18,176600.0,20.6714,20.6714,20.5867,20.5867,176600.0
2006-12-13 10:15:00,29.18,29.23,29.13,29.14,169200.0,20.5867,20.622,20.5514,20.5585,169200.0
2006-12-13 10:20:00,29.15,29.2,29.14,29.18,132800.0,20.5655,20.6008,20.5585,20.5867,132800.0
2006-12-13 10:25:00,29.18,29.2,29.13,29.2,199600.0,20.5867,20.6008,20.5514,20.6008,199600.0
2006-12-13 10:30:00,29.19,29.2,29.13,29.17,195000.0,20.5937,20.6008,20.5514,20.5796,195000.0
2006-12-13 10:35:00,29.17,29.28,29.17,29.25,380800.0,20.5796,20.6572,20.5796,20.6361,380800.0
2006-12-13 10:40:00,29.26,29.27,29.18,29.23,173400.0,20.6431,20.6502,20.5867,20.622,173400.0
2006-12-13 10:45:00,29.23,29.24,29.18,29.23,153000.0,20.622,20.629,20.5867,20.622,153000.0
2006-12-13 10:50:00,29.23,29.3,29.21,29.28,205400.0,20.622,20.6714,20.6079,20.6572,205400.0
2006-12-13 10:55:00,29.28,29.32,29.25,29.32,209200.0,20.6572,20.6855,20.6361,20.6855,209200.0
2006-12-13 11:00:00,29.32,29.32,29.25,29.28,169800.0,20.6855,20.6855,20.6361,20.6572,169800.0
2006-12-13 11:05:00,29.28,29.42,29.27,29.36,349400.0,20.6572,20.756,20.6502,20.7137,349400.0
2006-12-13 11:10:00,29.38,29.47,29.38,29.41,159800.0,20.7278,20.7913,20.7278,20.749,159800.0
2006-12-13 11:15:00,29.42,29.46,29.37,29.41,189000.0,20.756,20.7842,20.7207,20.749,189000.0
2006-12-13 11:20:00,29.42,29.47,29.4,29.44,177800.0,20.756,20.7913,20.7419,20.7701,177800.0
2006-12-13 11:25:00,29.43,29.47,29.38,29.41,190600.0,20.7631,20.7913,20.7278,20.749,190600.0
2006-12-13 11:30:00,29.4,29.43,29.29,29.35,127400.0,20.7419,20.7631,20.6643,20.7066,127400.0
2006-12-13 11:35:00,29.36,29.38,29.32,29.32,79800.0,20.7137,20.7278,20.6855,20.6855,79800.0
2006-12-13 11:40:00,29.32,29.35,29.29,29.33,62800.0,20.6855,20.7066,20.6643,20.6925,62800.0
2006-12-13 11:45:00,29.34,29.38,29.34,29.36,41400.0,20.6996,20.7278,20.6996,20.7137,41400.0
2006-12-13 11:50:00,29.36,29.49,29.36,29.45,125000.0,20.7137,20.8054,20.7137,20.7772,125000.0
2006-12-13 11:55:00,29.46,29.5,29.46,29.5,83600.0,20.7842,20.8125,20.7842,20.8125,83600.0
2006-12-13 12:00:00,29.5,29.56,29.47,29.49,121400.0,20.8125,20.8548,20.7913,20.8054,121400.0
2006-12-13 12:05:00,29.48,29.49,29.39,29.45,97200.0,20.7983,20.8054,20.7348,20.7772,97200.0
2006-12-13 12:10:00,29.45,29.46,29.38,29.4,51200.0,20.7772,20.7842,20.7278,20.7419,51200.0
2006-12-13 12:15:00,29.4,29.43,29.4,29.42,71600.0,20.7419,20.7631,20.7419,20.756,71600.0
2006-12-13 12:20:00,29.42,29.45,29.41,29.45,105600.0,20.756,20.7772,20.749,20.7772,105600.0
2006-12-13 12:25:00,29.44,29.45,29.42,29.43,42800.0,20.7701,20.7772,20.756,20.7631,42800.0
2006-12-13 12:30:00,29.43,29.44,29.36,29.37,37600.0,20.7631,20.7701,20.7137,20.7207,37600.0
2006-12-13 12:35:00,29.37,29.43,29.37,29.41,34800.0,20.7207,20.7631,20.7207,20.749,34800.0
2006-12-13 12:40:00,29.41,29.42,29.38,29.4,26800.0,20.749,20.756,20.7278,20.7419,26800.0
2006-12-13 12:45:00,29.4,29.46,29.36,29.42,45400.0,20.7419,20.7842,20.7137,20.756,45400.0
2006-12-13 12:50:00,29.43,29.45,29.41,29.42,41200.0,20.7631,20.7772,20.749,20.756,41200.0
2006-12-13 12:55:00,29.42,29.44,29.42,29.44,28400.0,20.756,20.7701,20.756,20.7701,28400.0
2006-12-13 13:00:00,29.43,29.45,29.42,29.43,22600.0,20.7631,20.7772,20.756,20.7631,22600.0
2006-12-13 13:05:00,29.43,29.45,29.42,29.42,43800.0,20.7631,20.7772,20.756,20.756,43800.0
2006-12-13 13:10:00,29.42,29.43,29.42,29.43,12000.0,20.756,20.7631,20.756,20.7631,12000.0
2006-12-13 13:15:00,29.43,29.43,29.41,29.41,36200.0,20.7631,20.7631,20.749,20.749,36200.0
2006-12-13 13:20:00,29.42,29.43,29.4,29.4,42000.0,20.756,20.7631,20.7419,20.7419,42000.0
2006-12-13 13:25:00,29.4,29.42,29.35,29.42,50000.0,20.7419,20.756,20.7066,20.756,50000.0
2006-12-13 13:30:00,29.41,29.43,29.36,29.37,32200.0,20.749,20.7631,20.7137,20.7207,32200.0
2006-12-13 13:35:00,29.37,29.38,29.3,29.31,50000.0,20.7207,20.7278,20.6714,20.6784,50000.0
2006-12-13 13:40:00,29.32,29.34,29.3,29.31,49000.0,20.6855,20.6996,20.6714,20.6784,49000.0
2006-12-13 13:45:00,29.3,29.34,29.25,29.34,95200.0,20.6714,20.6996,20.6361,20.6996,95200.0
2006-12-13 13:50:00,29.34,29.35,29.27,29.28,68400.0,20.6996,20.7066,20.6502,20.6572,68400.0
2006-12-13 13:55:00,29.28,29.35,29.26,29.27,91400.0,20.6572,20.7066,20.6431,20.6502,91400.0
2006-12-13 14:00:00,29.27,29.32,29.27,29.3,90600.0,20.6502,20.6855,20.6502,20.6714,90600.0
2006-12-13 14:05:00,29.3,29.33,29.28,29.33,58800.0,20.6714,20.6925,20.6572,20.6925,58800.0
2006-12-13 14:10:00,29.34,29.35,29.32,29.34,34400.0,20.6996,20.7066,20.6855,20.6996,34400.0
2006-12-13 14:15:00,29.34,29.35,29.31,29.33,49200.0,20.6996,20.7066,20.6784,20.6925,49200.0
2006-12-13 14:20:00,29.33,29.33,29.31,29.32,20000.0,20.6925,20.6925,20.6784,20.6855,20000.0
2006-12-13 14:25:00,29.3,29.33,29.3,29.31,43800.0,20.6714,20.6925,20.6714,20.6784,43800.0
2006-12-13 14:30:00,29.31,29.32,29.25,29.32,112600.0,20.6784,20.6855,20.6361,20.6855,112600.0
2006-12-13 14:35:00,29.31,29.35,29.3,29.34,47800.0,20.6784,20.7066,20.6714,20.6996,47800.0
2006-12-13 14:40:00,29.34,29.37,29.31,29.33,65400.0,20.6996,20.7207,20.6784,20.6925,65400.0
2006-12-13 14:45:00,29.34,29.39,29.34,29.39,52800.0,20.6996,20.7348,20.6996,20.7348,52800.0
2006-12-13 14:50:00,29.38,29.4,29.35,29.39,54000.0,20.7278,20.7419,20.7066,20.7348,54000.0
2006-12-13 14:55:00,29.39,29.41,29.36,29.38,59800.0,20.7348,20.749,20.7137,20.7278,59800.0
2006-12-13 15:00:00,29.38,29.42,29.31,29.42,106600.0,20.7278,20.756,20.6784,20.756,106600.0
2006-12-13 15:05:00,29.42,29.45,29.41,29.44,134000.0,20.756,20.7772,20.749,20.7701,134000.0
2006-12-13 15:10:00,29.44,29.45,29.4,29.43,68000.0,20.7701,20.7772,20.7419,20.7631,68000.0
2006-12-13 15:15:00,29.43,29.45,29.38,29.39,125800.0,20.7631,20.7772,20.7278,20.7348,125800.0
2006-12-13 15:20:00,29.39,29.39,29.36,29.38,142000.0,20.7348,20.7348,20.7137,20.7278,142000.0
2006-12-13 15:25:00,29.38,29.41,29.36,29.4,132200.0,20.7278,20.749,20.7137,20.7419,132200.0
2006-12-13 15:30:00,29.41,29.43,29.38,29.41,136200.0,20.749,20.7631,20.7278,20.749,136200.0
2006-12-13 15:35:00,29.41,29.49,29.41,29.49,119000.0,20.749,20.8054,20.749,20.8054,119000.0
2006-12-13 15:40:00,29.49,29.49,29.43,29.43,197800.0,20.8054,20.8054,20.7631,20.7631,197800.0
2006-12-13 15:45:00,29.43,29.45,29.42,29.43,145000.0,20.7631,20.7772,20.756,20.7631,145000.0
2006-12-13 15:50:00,29.43,29.43,29.39,29.43,236400.0,20.7631,20.7631,20.7348,20.7631,236400.0
2006-12-13 15:55:00,29.43,29.45,29.41,29.44,252000.0,20.7631,20.7772,20.749,20.7701,252000.0
2006-12-14 09:30:00,29.5,29.57,29.43,29.5,240600.0,20.8125,20.8618,20.7631,20.8125,240600.0
2006-12-14 09:35:00,29.5,29.59,29.44,29.59,114200.0,20.8125,20.8759,20.7701,20.8759,114200.0
2006-12-14 09:40:00,29.56,29.61,29.43,29.49,119000.0,20.8548,20.8901,20.7631,20.8054,119000.0
2006-12-14 09:45:00,29.5,29.62,29.5,29.55,94800.0,20.8125,20.8971,20.8125,20.8477,94800.0
2006-12-14 09:50:00,29.56,29.58,29.49,29.56,123200.0,20.8548,20.8689,20.8054,20.8548,123200.0
2006-12-14 09:55:00,29.57,29.61,29.48,29.48,107800.0,20.8618,20.8901,20.7983,20.7983,107800.0
2006-12-14 10:00:00,29.5,29.57,29.48,29.5,106600.0,20.8125,20.8618,20.7983,20.8125,106600.0
2006-12-14 10:05:00,29.5,29.58,29.49,29.58,105000.0,20.8125,20.8689,20.8054,20.8689,105000.0
2006-12-14 10:10:00,29.6,29.66,29.5,29.56,116200.0,20.883,20.9253,20.8125,20.8548,116200.0
2006-12-14 10:15:00,29.56,29.6,29.56,29.6,65000.0,20.8548,20.883,20.8548,20.883,65000.0
2006-12-14 10:20:00,29.6,29.64,29.55,29.56,111800.0,20.883,20.9112,20.8477,20.8548,111800.0
2006-12-14 10:25:00,29.57,29.64,29.51,29.64,125200.0,20.8618,20.9112,20.8195,20.9112,125200.0
2006-12-14 10:30:00,29.63,29.68,29.63,29.68,166200.0,20.9042,20.9394,20.9042,20.9394,166200.0
2006-12-14 10:35:00,29.68,29.71,29.61,29.68,151600.0,20.9394,20.9606,20.8901,20.9394,151600.0
2006-12-14 10:40:00,29.68,29.7,29.6,29.69,90000.0,20.9394,20.9536,20.883,20.9465,90000.0
2006-12-14 10:45:00,29.7,29.75,29.68,29.74,87200.0,20.9536,20.9888,20.9394,20.9818,87200.0
2006-12-14 10:50:00,29.73,29.78,29.71,29.75,133200.0,20.9747,21.01,20.9606,20.9888,133200.0
2006-12-14 10:55:00,29.74,29.78,29.73,29.75,85400.0,20.9818,21.01,20.9747,20.9888,85400.0
2006-12-14 11:00:00,29.74,29.76,29.68,29.74,249000.0,20.9818,20.9959,20.9394,20.9818,249000.0
2006-12-14 11:05:00,29.75,29.75,29.68,29.72,80000.0,20.9888,20.9888,20.9394,20.9677,80000.0
2006-12-14 11:10:00,29.73,29.73,29.67,29.67,40600.0,20.9747,20.9747,20.9324,20.9324,40600.0
2006-12-14 11:15:00,29.67,29.73,29.65,29.71,99600.0,20.9324,20.9747,20.9183,20.9606,99600.0
2006-12-14 11:20:00,29.7,29.72,29.67,29.7,41800.0,20.9536,20.9677,20.9324,20.9536,41800.0
2006-12-14 11:25:00,29.7,29.74,29.68,29.68,68000.0,20.9536,20.9818,20.9394,20.9394,68000.0
2006-12-14 11:30:00,29.68,29.7,29.64,29.67,75800.0,20.9394,20.9536,20.9112,20.9324,75800.0
2006-12-14 11:35:00,29.67,29.68,29.65,29.67,68400.0,20.9324,20.9394,20.9183,20.9324,68400.0
2006-12-14 11:40:00,29.66,29.7,29.64,29.69,75200.0,20.9253,20.9536,20.9112,20.9465,75200.0
2006-12-14 11:45:00,29.7,29.75,29.68,29.73,71600.0,20.9536,20.9888,20.9394,20.9747,71600.0
2006-12-14 11:50:00,29.73,29.75,29.67,29.67,63000.0,20.9747,20.9888,20.9324,20.9324,63000.0
2006-12-14 11:55:00,29.67,29.69,29.63,29.63,101600.0,20.9324,20.9465,20.9042,20.9042,101600.0
2006-12-14 12:00:00,29.65,29.7,29.61,29.64,92800.0,20.9183,20.9536,20.8901,20.9112,92800.0
2006-12-14 12:05:00,29.64,29.65,29.62,29.65,44600.0,20.9112,20.9183,20.8971,20.9183,44600.0
2006-12-14 12:10:00,29.65,29.69,29.64,29.65,88400.0,20.9183,20.9465,20.9112,20.9183,88400.0
2006-12-14 12:15:00,29.65,29.67,29.63,29.65,75400.0,20.9183,20.9324,20.9042,20.9183,75400.0
2006-12-14 12:20:00,29.65,29.67,29.65,29.65,67400.0,20.9183,20.9324,20.9183,20.9183,67400.0
2006-12-14 12:25:00,29.65,29.65,29.61,29.65,37400.0,20.9183,20.9183,20.8901,20.9183,37400.0
2006-12-14 12:30:00,29.65,29.68,29.63,29.68,101600.0,20.9183,20.9394,20.9042,20.9394,101600.0
2006-12-14 12:35:00,29.68,29.7,29.67,29.7,74000.0,20.9394,20.9536,20.9324,20.9536,74000.0
2006-12-14 12:40:00,29.71,29.75,29.69,29.75,73200.0,20.9606,20.9888,20.9465,20.9888,73200.0
2006-12-14 12:45:00,29.75,29.77,29.72,29.74,75200.0,20.9888,21.0029,20.9677,20.9818,75200.0
2006-12-14 12:50:00,29.74,29.74,29.68,29.74,89800.0,20.9818,20.9818,20.9394,20.9818,89800.0
2006-12-14 12:55:00,29.74,29.77,29.71,29.75,51400.0,20.9818,21.0029,20.9606,20.9888,51400.0
2006-12-14 13:00:00,29.75,29.75,29.73,29.75,19400.0,20.9888,20.9888,20.9747,20.9888,19400.0
2006-12-14 13:05:00,29.75,29.81,29.75,29.8,57800.0,20.9888,21.0312,20.9888,21.0241,57800.0
2006-12-14 13:10:00,29.81,29.83,29.79,29.81,46800.0,21.0312,21.0453,21.017,21.0312,46800.0
2006-12-14 13:15:00,29.81,29.82,29.8,29.81,25600.0,21.0312,21.0382,21.0241,21.0312,25600.0
2006-12-14 13:20:00,29.81,29.89,29.8,29.88,71400.0,21.0312,21.0876,21.0241,21.0805,71400.0
2006-12-14 13:25:00,29.88,29.93,29.86,29.93,74000.0,21.0805,21.1158,21.0664,21.1158,74000.0
2006-12-14 13:30:00,29.93,29.94,29.88,29.92,75800.0,21.1158,21.1229,21.0805,21.1088,75800.0
2006-12-14 13:35:00,29.9,29.98,29.87,29.87,82800.0,21.0947,21.1511,21.0735,21.0735,82800.0
2006-12-14 13:40:00,29.87,29.88,29.81,29.88,47000.0,21.0735,21.0805,21.0312,21.0805,47000.0
2006-12-14 13:45:00,29.88,29.97,29.88,29.97,116600.0,21.0805,21.144,21.0805,21.144,116600.0
2006-12-14 13:50:00,29.96,29.97,29.91,29.91,54000.0,21.137,21.144,21.1017,21.1017,54000.0
2006-12-14 13:55:00,29.91,30.0,29.91,29.98,150200.0,21.1017,21.1652,21.1017,21.1511,150200.0
2006-12-14 14:00:00,29.99,30.0,29.94,29.95,116000.0,21.1582,21.1652,21.1229,21.1299,116000.0
2006-12-14 14:05:00,29.93,29.94,29.9,29.92,83800.0,21.1158,21.1229,21.0947,21.1088,83800.0
2006-12-14 14:10:00,29.91,29.91,29.84,29.84,49400.0,21.1017,21.1017,21.0523,21.0523,49400.0
2006-12-14 14:15:00,29.84,29.91,29.84,29.91,34800.0,21.0523,21.1017,21.0523,21.1017,34800.0
2006-12-14 14:20:00,29.91,29.93,29.9,29.9,24400.0,21.1017,21.1158,21.0947,21.0947,24400.0
2006-12-14 14:25:00,29.9,29.93,29.9,29.92,78200.0,21.0947,21.1158,21.0947,21.1088,78200.0
2006-12-14 14:30:00,29.92,29.99,29.91,29.99,50200.0,21.1088,21.1582,21.1017,21.1582,50200.0
2006-12-14 14:35:00,29.98,29.99,29.9,29.93,99400.0,21.1511,21.1582,21.0947,21.1158,99400.0
2006-12-14 14:40:00,29.93,29.95,29.92,29.93,36800.0,21.1158,21.1299,21.1088,21.1158,36800.0
2006-12-14 14:45:00,29.94,29.95,29.91,29.93,60200.0,21.1229,21.1299,21.1017,21.1158,60200.0
2006-12-14 14:50:00,29.93,29.94,29.93,29.94,14800.0,21.1158,21.1229,21.1158,21.1229,14800.0
2006-12-14 14:55:00,29.93,29.94,29.92,29.92,31400.0,21.1158,21.1229,21.1088,21.1088,31400.0
2006-12-14 15:00:00,29.93,29.93,29.86,29.93,74400.0,21.1158,21.1158,21.0664,21.1158,74400.0
2006-12-14 15:05:00,29.93,29.93,29.81,29.89,147400.0,21.1158,21.1158,21.0312,21.0876,147400.0
2006-12-14 15:10:00,29.89,29.94,29.89,29.93,39400.0,21.0876,21.1229,21.0876,21.1158,39400.0
2006-12-14 15:15:00,29.93,29.95,29.89,29.95,78000.0,21.1158,21.1299,21.0876,21.1299,78000.0
2006-12-14 15:20:00,29.95,29.99,29.93,29.95,88400.0,21.1299,21.1582,21.1158,21.1299,88400.0
2006-12-14 15:25:00,29.95,30.0,29.94,29.98,79600.0,21.1299,21.1652,21.1229,21.1511,79600.0
2006-12-14 15:30:00,29.98,29.99,29.93,29.95,93800.0,21.1511,21.1582,21.1158,21.1299,93800.0
2006-12-14 15:35:00,29.94,29.97,29.92,29.96,53600.0,21.1229,21.144,21.1088,21.137,53600.0
2006-12-14 15:40:00,29.96,30.0,29.96,29.99,133800.0,21.137,21.1652,21.137,21.1582,133800.0
2006-12-14 15:45:00,29.99,29.99,29.92,29.92,156200.0,21.1582,21.1582,21.1088,21.1088,156200.0
2006-12-14 15:50:00,29.93,29.93,29.81,29.83,150000.0,21.1158,21.1158,21.0312,21.0453,150000.0
2006-12-14 15:55:00,29.83,29.9,29.83,29.89,94800.0,21.0453,21.0947,21.0453,21.0876,94800.0
2006-12-15 09:30:00,29.88,30.06,29.88,29.96,618600.0,21.0805,21.2075,21.0805,21.137,618600.0
2006-12-15 09:35:00,29.96,30.15,29.94,30.07,210400.0,21.137,21.271,21.1229,21.2146,210400.0
2006-12-15 09:40:00,30.04,30.17,30.04,30.11,251000.0,21.1934,21.2851,21.1934,21.2428,251000.0
2006-12-15 09:45:00,30.13,30.23,30.09,30.17,354400.0,21.2569,21.3275,21.2287,21.2851,354400.0
2006-12-15 09:50:00,30.16,30.21,30.06,30.1,507400.0,21.2781,21.3134,21.2075,21.2358,507400.0
2006-12-15 09:55:00,30.1,30.21,30.08,30.14,295200.0,21.2358,21.3134,21.2216,21.264,295200.0
2006-12-15 10:00:00,30.13,30.16,30.08,30.16,211600.0,21.2569,21.2781,21.2216,21.2781,211600.0
2006-12-15 10:05:00,30.16,30.18,30.06,30.13,228800.0,21.2781,21.2922,21.2075,21.2569,228800.0
2006-12-15 10:10:00,30.13,30.16,30.11,30.13,211200.0,21.2569,21.2781,21.2428,21.2569,211200.0
2006-12-15 10:15:00,30.13,30.15,30.09,30.09,170400.0,21.2569,21.271,21.2287,21.2287,170400.0
2006-12-15 10:20:00,30.09,30.14,30.08,30.14,90000.0,21.2287,21.264,21.2216,21.264,90000.0
2006-12-15 10:25:00,30.14,30.18,30.13,30.17,163000.0,21.264,21.2922,21.2569,21.2851,163000.0
2006-12-15 10:30:00,30.16,30.23,30.14,30.21,194400.0,21.2781,21.3275,21.264,21.3134,194400.0
2006-12-15 10:35:00,30.2,30.23,30.15,30.17,193200.0,21.3063,21.3275,21.271,21.2851,193200.0
2006-12-15 10:40:00,30.18,30.23,30.17,30.17,157000.0,21.2922,21.3275,21.2851,21.2851,157000.0
2006-12-15 10:45:00,30.17,30.18,30.11,30.14,235600.0,21.2851,21.2922,21.2428,21.264,235600.0
2006-12-15 10:50:00,30.14,30.14,30.06,30.07,102600.0,21.264,21.264,21.2075,21.2146,102600.0
2006-12-15 10:55:00,30.06,30.09,29.98,29.99,55800.0,21.2075,21.2287,21.1511,21.1582,55800.0
2006-12-15 11:00:00,29.99,30.0,29.95,29.95,103400.0,21.1582,21.1652,21.1299,21.1299,103400.0
2006-12-15 11:05:00,29.95,29.98,29.92,29.93,117600.0,21.1299,21.1511,21.1088,21.1158,117600.0
2006-12-15 11:10:00,29.92,30.15,29.92,29.98,535600.0,21.1088,21.271,21.1088,21.1511,535600.0
2006-12-15 11:15:00,29.98,30.05,29.88,29.95,146600.0,21.1511,21.2005,21.0805,21.1299,146600.0
2006-12-15 11:20:00,29.94,29.97,29.79,29.82,150000.0,21.1229,21.144,21.017,21.0382,150000.0
2006-12-15 11:25:00,29.82,29.92,29.8,29.89,112000.0,21.0382,21.1088,21.0241,21.0876,112000.0
2006-12-15 11:30:00,29.88,29.93,29.86,29.92,74000.0,21.0805,21.1158,21.0664,21.1088,74000.0
2006-12-15 11:35:00,29.92,29.95,29.9,29.91,78000.0,21.1088,21.1299,21.0947,21.1017,78000.0
2006-12-15 11:40:00,29.91,29.93,29.86,29.86,198600.0,21.1017,21.1158,21.0664,21.0664,198600.0
2006-12-15 11:45:00,29.88,29.9,29.84,29.88,97800.0,21.0805,21.0947,21.0523,21.0805,97800.0
2006-12-15 11:50:00,29.88,29.89,29.84,29.86,49200.0,21.0805,21.0876,21.0523,21.0664,49200.0
2006-12-15 11:55:00,29.86,29.88,29.83,29.87,25400.0,21.0664,21.0805,21.0453,21.0735,25400.0
2006-12-15 12:00:00,29.88,29.88,29.83,29.83,26400.0,21.0805,21.0805,21.0453,21.0453,26400.0
2006-12-15 12:05:00,29.83,29.84,29.74,29.79,66000.0,21.0453,21.0523,20.9818,21.017,66000.0
2006-12-15 12:10:00,29.8,29.8,29.68,29.7,79800.0,21.0241,21.0241,20.9394,20.9536,79800.0
2006-12-15 12:15:00,29.7,29.78,29.68,29.75,75000.0,20.9536,21.01,20.9394,20.9888,75000.0
2006-12-15 12:20:00,29.75,29.75,29.68,29.7,50400.0,20.9888,20.9888,20.9394,20.9536,50400.0
2006-12-15 12:25:00,29.68,29.74,29.68,29.72,132600.0,20.9394,20.9818,20.9394,20.9677,132600.0
2006-12-15 12:30:00,29.7,29.77,29.68,29.74,37600.0,20.9536,21.0029,20.9394,20.9818,37600.0
2006-12-15 12:35:00,29.74,29.74,29.68,29.7,55000.0,20.9818,20.9818,20.9394,20.9536,55000.0
2006-12-15 12:40:00,29.69,29.71,29.65,29.67,73200.0,20.9465,20.9606,20.9183,20.9324,73200.0
2006-12-15 12:45:00,29.66,29.68,29.58,29.66,86000.0,20.9253,20.9394,20.8689,20.9253,86000.0
2006-12-15 12:50:00,29.65,29.81,29.63,29.79,193000.0,20.9183,21.0312,20.9042,21.017,193000.0
2006-12-15 12:55:00,29.8,30.05,29.8,29.88,553400.0,21.0241,21.2005,21.0241,21.0805,553400.0
2006-12-15 13:00:00,29.88,29.9,29.82,29.82,82800.0,21.0805,21.0947,21.0382,21.0382,82800.0
2006-12-15 13:05:00,29.83,29.83,29.73,29.76,93000.0,21.0453,21.0453,20.9747,20.9959,93000.0
2006-12-15 13:10:00,29.75,29.82,29.75,29.77,98000.0,20.9888,21.0382,20.9888,21.0029,98000.0
2006-12-15 13:15:00,29.76,29.82,29.75,29.81,58400.0,20.9959,21.0382,20.9888,21.0312,58400.0
2006-12-15 13:20:00,29.81,29.81,29.75,29.75,122400.0,21.0312,21.0312,20.9888,20.9888,122400.0
2006-12-15 13:25:00,29.77,29.77,29.64,29.64,137400.0,21.0029,21.0029,20.9112,20.9112,137400.0
2006-12-15 13:30:00,29.64,29.69,29.63,29.68,97400.0,20.9112,20.9465,20.9042,20.9394,97400.0
2006-12-15 13:35:00,29.67,29.68,29.63,29.65,81200.0,20.9324,20.9394,20.9042,20.9183,81200.0
2006-12-15 13:40:00,29.66,29.68,29.58,29.59,93000.0,20.9253,20.9394,20.8689,20.8759,93000.0
2006-12-15 13:45:00,29.59,29.6,29.53,29.58,715800.0,20.8759,20.883,20.8336,20.8689,715800.0
2006-12-15 13:50:00,29.58,29.62,29.54,29.56,498600.0,20.8689,20.8971,20.8407,20.8548,498600.0
2006-12-15 13:55:00,29.55,29.55,29.5,29.55,83200.0,20.8477,20.8477,20.8125,20.8477,83200.0
2006-12-15 14:00:00,29.57,29.58,29.54,29.54,60200.0,20.8618,20.8689,20.8407,20.8407,60200.0
2006-12-15 14:05:00,29.55,29.58,29.53,29.56,85600.0,20.8477,20.8689,20.8336,20.8548,85600.0
2006-12-15 14:10:00,29.56,29.56,29.53,29.56,47000.0,20.8548,20.8548,20.8336,20.8548,47000.0
2006-12-15 14:15:00,29.55,29.57,29.54,29.57,46800.0,20.8477,20.8618,20.8407,20.8618,46800.0
2006-12-15 14:20:00,29.57,29.67,29.57,29.61,82400.0,20.8618,20.9324,20.8618,20.8901,82400.0
2006-12-15 14:25:00,29.61,29.63,29.59,29.61,41600.0,20.8901,20.9042,20.8759,20.8901,41600.0
2006-12-15 14:30:00,29.61,29.64,29.59,29.61,106600.0,20.8901,20.9112,20.8759,20.8901,106600.0
2006-12-15 14:35:00,29.61,29.63,29.6,29.63,64400.0,20.8901,20.9042,20.883,20.9042,64400.0
2006-12-15 14:40:00,29.63,29.77,29.63,29.68,83000.0,20.9042,21.0029,20.9042,20.9394,83000.0
2006-12-15 14:45:00,29.68,29.77,29.67,29.75,56200.0,20.9394,21.0029,20.9324,20.9888,56200.0
2006-12-15 14:50:00,29.75,29.89,29.74,29.86,127600.0,20.9888,21.0876,20.9818,21.0664,127600.0
2006-12-15 14:55:00,29.87,29.92,29.67,29.88,116200.0,21.0735,21.1088,20.9324,21.0805,116200.0
2006-12-15 15:00:00,29.89,29.91,29.88,29.88,106800.0,21.0876,21.1017,21.0805,21.0805,106800.0
2006-12-15 15:05:00,29.88,29.91,29.88,29.89,90400.0,21.0805,21.1017,21.0805,21.0876,90400.0
2006-12-15 15:10:00,29.9,29.94,29.9,29.93,48400.0,21.0947,21.1229,21.0947,21.1158,48400.0
2006-12-15 15:15:00,29.93,30.0,29.91,29.99,114200.0,21.1158,21.1652,21.1017,21.1582,114200.0
2006-12-15 15:20:00,30.0,30.02,29.96,30.0,141400.0,21.1652,21.1793,21.137,21.1652,141400.0
2006-12-15 15:25:00,30.0,30.02,29.95,29.99,102400.0,21.1652,21.1793,21.1299,21.1582,102400.0
2006-12-15 15:30:00,29.99,30.02,29.96,30.0,110200.0,21.1582,21.1793,21.137,21.1652,110200.0
2006-12-15 15:35:00,30.0,30.07,29.98,29.99,162000.0,21.1652,21.2146,21.1511,21.1582,162000.0
2006-12-15 15:40:00,29.99,30.01,29.95,29.96,397600.0,21.1582,21.1723,21.1299,21.137,397600.0
2006-12-15 15:45:00,29.96,29.99,29.94,29.95,128600.0,21.137,21.1582,21.1229,21.1299,128600.0
2006-12-15 15:50:00,29.95,30.0,29.95,29.98,199200.0,21.1299,21.1652,21.1299,21.1511,199200.0
2006-12-15 15:55:00,29.97,30.05,29.97,29.99,427400.0,21.144,21.2005,21.144,21.1582,427400.0
2006-12-18 09:30:00,29.84,29.92,29.58,29.61,282400.0,21.0523,21.1088,20.8689,20.8901,282400.0
2006-12-18 09:35:00,29.61,29.69,29.56,29.61,225600.0,20.8901,20.9465,20.8548,20.8901,225600.0
2006-12-18 09:40:00,29.61,29.75,29.59,29.71,126400.0,20.8901,20.9888,20.8759,20.9606,126400.0
2006-12-18 09:45:00,29.72,29.72,29.58,29.63,131200.0,20.9677,20.9677,20.8689,20.9042,131200.0
2006-12-18 09:50:00,29.63,29.71,29.58,29.61,110600.0,20.9042,20.9606,20.8689,20.8901,110600.0
2006-12-18 09:55:00,29.61,29.65,29.5,29.52,149800.0,20.8901,20.9183,20.8125,20.8266,149800.0
2006-12-18 10:00:00,29.53,29.6,29.5,29.52,147800.0,20.8336,20.883,20.8125,20.8266,147800.0
2006-12-18 10:05:00,29.52,29.57,29.5,29.52,166000.0,20.8266,20.8618,20.8125,20.8266,166000.0
2006-12-18 10:10:00,29.53,29.64,29.53,29.61,94200.0,20.8336,20.9112,20.8336,20.8901,94200.0
2006-12-18 10:15:00,29.62,29.73,29.62,29.68,93000.0,20.8971,20.9747,20.8971,20.9394,93000.0
2006-12-18 10:20:00,29.68,29.7,29.53,29.57,101600.0,20.9394,20.9536,20.8336,20.8618,101600.0
2006-12-18 10:25:00,29.59,29.61,29.55,29.58,54800.0,20.8759,20.8901,20.8477,20.8689,54800.0
2006-12-18 10:30:00,29.58,29.6,29.52,29.6,78200.0,20.8689,20.883,20.8266,20.883,78200.0
2006-12-18 10:35:00,29.59,29.69,29.58,29.68,79000.0,20.8759,20.9465,20.8689,20.9394,79000.0
2006-12-18 10:40:00,29.67,29.68,29.58,29.65,154200.0,20.9324,20.9394,20.8689,20.9183,154200.0
2006-12-18 10:45:00,29.65,29.66,29.54,29.54,104000.0,20.9183,20.9253,20.8407,20.8407,104000.0
2006-12-18 10:50:00,29.54,29.54,29.42,29.43,111000.0,20.8407,20.8407,20.756,20.7631,111000.0
2006-12-18 10:55:00,29.44,29.53,29.43,29.5,73600.0,20.7701,20.8336,20.7631,20.8125,73600.0
2006-12-18 11:00:00,29.5,29.51,29.46,29.46,58800.0,20.8125,20.8195,20.7842,20.7842,58800.0
2006-12-18 11:05:00,29.46,29.48,29.43,29.43,111600.0,20.7842,20.7983,20.7631,20.7631,111600.0
2006-12-18 11:10:00,29.43,29.47,29.43,29.46,44600.0,20.7631,20.7913,20.7631,20.7842,44600.0
2006-12-18 11:15:00,29.47,29.47,29.44,29.46,49400.0,20.7913,20.7913,20.7701,20.7842,49400.0
2006-12-18 11:20:00,29.46,29.47,29.43,29.47,62000.0,20.7842,20.7913,20.7631,20.7913,62000.0
2006-12-18 11:25:00,29.47,29.47,29.43,29.45,50400.0,20.7913,20.7913,20.7631,20.7772,50400.0
2006-12-18 11:30:00,29.46,29.49,29.45,29.49,95000.0,20.7842,20.8054,20.7772,20.8054,95000.0
2006-12-18 11:35:00,29.49,29.51,29.44,29.45,92400.0,20.8054,20.8195,20.7701,20.7772,92400.0
2006-12-18 11:40:00,29.45,29.51,29.43,29.5,63200.0,20.7772,20.8195,20.7631,20.8125,63200.0
2006-12-18 11:45:00,29.5,29.51,29.46,29.5,106000.0,20.8125,20.8195,20.7842,20.8125,106000.0
2006-12-18 11:50:00,29.5,29.5,29.45,29.45,81600.0,20.8125,20.8125,20.7772,20.7772,81600.0
2006-12-18 11:55:00,29.45,29.49,29.43,29.48,79000.0,20.7772,20.8054,20.7631,20.7983,79000.0
2006-12-18 12:00:00,29.48,29.5,29.46,29.49,100800.0,20.7983,20.8125,20.7842,20.8054,100800.0
2006-12-18 12:05:00,29.48,29.49,29.38,29.39,101800.0,20.7983,20.8054,20.7278,20.7348,101800.0
2006-12-18 12:10:00,29.38,29.45,29.38,29.45,110000.0,20.7278,20.7772,20.7278,20.7772,110000.0
2006-12-18 12:15:00,29.44,29.5,29.39,29.46,83200.0,20.7701,20.8125,20.7348,20.7842,83200.0
2006-12-18 12:20:00,29.47,29.47,29.43,29.43,29000.0,20.7913,20.7913,20.7631,20.7631,29000.0
2006-12-18 12:25:00,29.43,29.52,29.43,29.5,80200.0,20.7631,20.8266,20.7631,20.8125,80200.0
2006-12-18 12:30:00,29.51,29.52,29.49,29.5,45800.0,20.8195,20.8266,20.8054,20.8125,45800.0
2006-12-18 12:35:00,29.5,29.52,29.48,29.5,51400.0,20.8125,20.8266,20.7983,20.8125,51400.0
2006-12-18 12:40:00,29.5,29.5,29.48,29.49,48800.0,20.8125,20.8125,20.7983,20.8054,48800.0
2006-12-18 12:45:00,29.49,29.5,29.48,29.5,104400.0,20.8054,20.8125,20.7983,20.8125,104400.0
2006-12-18 12:50:00,29.49,29.54,29.49,29.52,74800.0,20.8054,20.8407,20.8054,20.8266,74800.0
2006-12-18 12:55:00,29.52,29.63,29.5,29.51,66000.0,20.8266,20.9042,20.8125,20.8195,66000.0
2006-12-18 13:00:00,29.5,29.55,29.46,29.53,55600.0,20.8125,20.8477,20.7842,20.8336,55600.0
2006-12-18 13:05:00,29.53,29.56,29.52,29.52,71200.0,20.8336,20.8548,20.8266,20.8266,71200.0
2006-12-18 13:10:00,29.53,29.54,29.48,29.48,29200.0,20.8336,20.8407,20.7983,20.7983,29200.0
2006-12-18 13:15:00,29.48,29.54,29.46,29.5,40600.0,20.7983,20.8407,20.7842,20.8125,40600.0
2006-12-18 13:20:00,29.51,29.53,29.45,29.46,64000.0,20.8195,20.8336,20.7772,20.7842,64000.0
2006-12-18 13:25:00,29.47,29.56,29.46,29.54,70400.0,20.7913,20.8548,20.7842,20.8407,70400.0
2006-12-18 13:30:00,29.53,29.54,29.48,29.5,35800.0,20.8336,20.8407,20.7983,20.8125,35800.0
2006-12-18 13:35:00,29.52,29.54,29.47,29.5,115200.0,20.8266,20.8407,20.7913,20.8125,115200.0
2006-12-18 13:40:00,29.5,29.56,29.5,29.54,81000.0,20.8125,20.8548,20.8125,20.8407,81000.0
2006-12-18 13:45:00,29.54,29.58,29.53,29.56,61000.0,20.8407,20.8689,20.8336,20.8548,61000.0
2006-12-18 13:50:00,29.56,29.59,29.55,29.58,98200.0,20.8548,20.8759,20.8477,20.8689,98200.0
2006-12-18 13:55:00,29.58,29.61,29.57,29.61,76200.0,20.8689,20.8901,20.8618,20.8901,76200.0
2006-12-18 14:00:00,29.61,29.72,29.6,29.64,158000.0,20.8901,20.9677,20.883,20.9112,158000.0
2006-12-18 14:05:00,29.63,29.64,29.62,29.63,60200.0,20.9042,20.9112,20.8971,20.9042,60200.0
2006-12-18 14:10:00,29.63,29.65,29.57,29.58,60000.0,20.9042,20.9183,20.8618,20.8689,60000.0
2006-12-18 14:15:00,29.58,29.59,29.55,29.56,57200.0,20.8689,20.8759,20.8477,20.8548,57200.0
2006-12-18 14:20:00,29.56,29.57,29.46,29.47,117200.0,20.8548,20.8618,20.7842,20.7913,117200.0
2006-12-18 14:25:00,29.49,29.49,29.44,29.47,85600.0,20.8054,20.8054,20.7701,20.7913,85600.0
2006-12-18 14:30:00,29.47,29.5,29.43,29.46,89600.0,20.7913,20.8125,20.7631,20.7842,89600.0
2006-12-18 14:35:00,29.46,29.52,29.46,29.52,123400.0,20.7842,20.8266,20.7842,20.8266,123400.0
2006-12-18 14:40:00,29.52,29.54,29.49,29.52,90400.0,20.8266,20.8407,20.8054,20.8266,90400.0
2006-12-18 14:45:00,29.52,29.54,29.5,29.53,86000.0,20.8266,20.8407,20.8125,20.8336,86000.0
2006-12-18 14:50:00,29.53,29.58,29.5,29.5,143200.0,20.8336,20.8689,20.8125,20.8125,143200.0
2006-12-18 14:55:00,29.5,29.57,29.5,29.54,110400.0,20.8125,20.8618,20.8125,20.8407,110400.0
2006-12-18 15:00:00,29.54,29.56,29.53,29.55,101400.0,20.8407,20.8548,20.8336,20.8477,101400.0
2006-12-18 15:05:00,29.55,29.55,29.5,29.52,79800.0,20.8477,20.8477,20.8125,20.8266,79800.0
2006-12-18 15:10:00,29.52,29.53,29.5,29.52,155400.0,20.8266,20.8336,20.8125,20.8266,155400.0
2006-12-18 15:15:00,29.52,29.57,29.49,29.52,135800.0,20.8266,20.8618,20.8054,20.8266,135800.0
2006-12-18 15:20:00,29.53,29.63,29.5,29.6,127000.0,20.8336,20.9042,20.8125,20.883,127000.0
2006-12-18 15:25:00,29.6,29.6,29.53,29.54,70400.0,20.883,20.883,20.8336,20.8407,70400.0
2006-12-18 15:30:00,29.54,29.56,29.5,29.5,293600.0,20.8407,20.8548,20.8125,20.8125,293600.0
2006-12-18 15:35:00,29.5,29.56,29.46,29.56,157200.0,20.8125,20.8548,20.7842,20.8548,157200.0
2006-12-18 15:40:00,29.57,29.6,29.48,29.56,198800.0,20.8618,20.883,20.7983,20.8548,198800.0
2006-12-18 15:45:00,29.56,29.58,29.53,29.53,180000.0,20.8548,20.8689,20.8336,20.8336,180000.0
2006-12-18 15:50:00,29.53,29.55,29.4,29.42,223000.0,20.8336,20.8477,20.7419,20.756,223000.0
2006-12-18 15:55:00,29.42,29.43,29.35,29.36,191600.0,20.756,20.7631,20.7066,20.7137,191600.0
2006-12-19 09:30:00,29.36,29.43,29.18,29.3,177800.0,20.7137,20.7631,20.5867,20.6714,177800.0
2006-12-19 09:35:00,29.3,29.57,29.29,29.46,134400.0,20.6714,20.8618,20.6643,20.7842,134400.0
2006-12-19 09:40:00,29.45,29.58,29.43,29.5,79000.0,20.7772,20.8689,20.7631,20.8125,79000.0
2006-12-19 09:45:00,29.5,29.57,29.45,29.48,90200.0,20.8125,20.8618,20.7772,20.7983,90200.0
2006-12-19 09:50:00,29.48,29.54,29.4,29.46,121200.0,20.7983,20.8407,20.7419,20.7842,121200.0
2006-12-19 09:55:00,29.46,29.51,29.45,29.5,75200.0,20.7842,20.8195,20.7772,20.8125,75200.0
2006-12-19 10:00:00,29.49,29.49,29.4,29.47,61400.0,20.8054,20.8054,20.7419,20.7913,61400.0
2006-12-19 10:05:00,29.47,29.55,29.43,29.43,124400.0,20.7913,20.8477,20.7631,20.7631,124400.0
2006-12-19 10:10:00,29.43,29.47,29.42,29.47,54000.0,20.7631,20.7913,20.756,20.7913,54000.0
2006-12-19 10:15:00,29.47,29.49,29.43,29.48,101600.0,20.7913,20.8054,20.7631,20.7983,101600.0
2006-12-19 10:20:00,29.48,29.5,29.45,29.47,61600.0,20.7983,20.8125,20.7772,20.7913,61600.0
2006-12-19 10:25:00,29.48,29.49,29.42,29.47,83600.0,20.7983,20.8054,20.756,20.7913,83600.0
2006-12-19 10:30:00,29.47,29.5,29.4,29.47,53800.0,20.7913,20.8125,20.7419,20.7913,53800.0
2006-12-19 10:35:00,29.46,29.55,29.46,29.53,125800.0,20.7842,20.8477,20.7842,20.8336,125800.0
2006-12-19 10:40:00,29.53,29.53,29.4,29.4,75800.0,20.8336,20.8336,20.7419,20.7419,75800.0
2006-12-19 10:45:00,29.41,29.42,29.37,29.37,64000.0,20.749,20.756,20.7207,20.7207,64000.0
2006-12-19 10:50:00,29.36,29.41,29.31,29.38,83200.0,20.7137,20.749,20.6784,20.7278,83200.0
2006-12-19 10:55:00,29.38,29.43,29.35,29.43,104800.0,20.7278,20.7631,20.7066,20.7631,104800.0
2006-12-19 11:00:00,29.43,29.51,29.38,29.4,62200.0,20.7631,20.8195,20.7278,20.7419,62200.0
2006-12-19 11:05:00,29.4,29.46,29.38,29.4,75600.0,20.7419,20.7842,20.7278,20.7419,75600.0
2006-12-19 11:10:00,29.39,29.48,29.38,29.44,53800.0,20.7348,20.7983,20.7278,20.7701,53800.0
2006-12-19 11:15:00,29.45,29.45,29.29,29.31,92800.0,20.7772,20.7772,20.6643,20.6784,92800.0
2006-12-19 11:20:00,29.31,29.46,29.31,29.46,84200.0,20.6784,20.7842,20.6784,20.7842,84200.0
2006-12-19 11:25:00,29.46,29.5,29.39,29.5,98400.0,20.7842,20.8125,20.7348,20.8125,98400.0
2006-12-19 11:30:00,29.5,29.52,29.46,29.48,66600.0,20.8125,20.8266,20.7842,20.7983,66600.0
2006-12-19 11:35:00,29.47,29.48,29.37,29.4,98200.0,20.7913,20.7983,20.7207,20.7419,98200.0
2006-12-19 11:40:00,29.4,29.48,29.39,29.45,55000.0,20.7419,20.7983,20.7348,20.7772,55000.0
2006-12-19 11:45:00,29.46,29.47,29.41,29.46,48200.0,20.7842,20.7913,20.749,20.7842,48200.0
2006-12-19 11:50:00,29.46,29.47,29.4,29.43,47600.0,20.7842,20.7913,20.7419,20.7631,47600.0
2006-12-19 11:55:00,29.42,29.48,29.42,29.48,28600.0,20.756,20.7983,20.756,20.7983,28600.0
2006-12-19 12:00:00,29.48,29.53,29.46,29.52,65600.0,20.7983,20.8336,20.7842,20.8266,65600.0
2006-12-19 12:05:00,29.51,29.53,29.47,29.5,47000.0,20.8195,20.8336,20.7913,20.8125,47000.0
2006-12-19 12:10:00,29.5,29.54,29.5,29.54,87400.0,20.8125,20.8407,20.8125,20.8407,87400.0
2006-12-19 12:15:00,29.54,29.6,29.53,29.58,82200.0,20.8407,20.883,20.8336,20.8689,82200.0
2006-12-19 12:20:00,29.57,29.67,29.57,29.64,102400.0,20.8618,20.9324,20.8618,20.9112,102400.0
2006-12-19 12:25:00,29.61,29.63,29.57,29.57,102600.0,20.8901,20.9042,20.8618,20.8618,102600.0
2006-12-19 12:30:00,29.56,29.58,29.53,29.56,87800.0,20.8548,20.8689,20.8336,20.8548,87800.0
2006-12-19 12:35:00,29.56,29.58,29.53,29.54,53200.0,20.8548,20.8689,20.8336,20.8407,53200.0
2006-12-19 12:40:00,29.54,29.6,29.54,29.58,62400.0,20.8407,20.883,20.8407,20.8689,62400.0
2006-12-19 12:45:00,29.58,29.61,29.57,29.57,42800.0,20.8689,20.8901,20.8618,20.8618,42800.0
2006-12-19 12:50:00,29.58,29.63,29.58,29.6,65600.0,20.8689,20.9042,20.8689,20.883,65600.0
2006-12-19 12:55:00,29.59,29.61,29.57,29.58,34200.0,20.8759,20.8901,20.8618,20.8689,34200.0
2006-12-19 13:00:00,29.58,29.6,29.57,29.58,36000.0,20.8689,20.883,20.8618,20.8689,36000.0
2006-12-19 13:05:00,29.57,29.6,29.56,29.58,85400.0,20.8618,20.883,20.8548,20.8689,85400.0
2006-12-19 13:10:00,29.58,29.58,29.55,29.57,52200.0,20.8689,20.8689,20.8477,20.8618,52200.0
2006-12-19 13:15:00,29.57,29.6,29.55,29.55,81400.0,20.8618,20.883,20.8477,20.8477,81400.0
2006-12-19 13:20:00,29.55,29.57,29.53,29.54,73600.0,20.8477,20.8618,20.8336,20.8407,73600.0
2006-12-19 13:25:00,29.55,29.57,29.52,29.57,53400.0,20.8477,20.8618,20.8266,20.8618,53400.0
2006-12-19 13:30:00,29.58,29.6,29.57,29.58,139000.0,20.8689,20.883,20.8618,20.8689,139000.0
2006-12-19 13:35:00,29.58,29.61,29.57,29.61,38400.0,20.8689,20.8901,20.8618,20.8901,38400.0
2006-12-19 13:40:00,29.61,29.71,29.61,29.66,116000.0,20.8901,20.9606,20.8901,20.9253,116000.0
2006-12-19 13:45:00,29.67,29.75,29.67,29.71,65600.0,20.9324,20.9888,20.9324,20.9606,65600.0
2006-12-19 13:50:00,29.7,29.71,29.66,29.7,60000.0,20.9536,20.9606,20.9253,20.9536,60000.0
2006-12-19 13:55:00,29.7,29.7,29.68,29.7,62600.0,20.9536,20.9536,20.9394,20.9536,62600.0
2006-12-19 14:00:00,29.68,29.73,29.68,29.7,65200.0,20.9394,20.9747,20.9394,20.9536,65200.0
2006-12-19 14:05:00,29.7,29.79,29.7,29.77,95800.0,20.9536,21.017,20.9536,21.0029,95800.0
2006-12-19 14:10:00,29.76,29.78,29.71,29.75,62800.0,20.9959,21.01,20.9606,20.9888,62800.0
2006-12-19 14:15:00,29.77,29.81,29.77,29.79,65400.0,21.0029,21.0312,21.0029,21.017,65400.0
2006-12-19 14:20:00,29.78,29.81,29.72,29.73,41000.0,21.01,21.0312,20.9677,20.9747,41000.0
2006-12-19 14:25:00,29.73,29.75,29.7,29.72,53400.0,20.9747,20.9888,20.9536,20.9677,53400.0
2006-12-19 14:30:00,29.72,29.75,29.7,29.75,68000.0,20.9677,20.9888,20.9536,20.9888,68000.0
2006-12-19 14:35:00,29.75,29.8,29.73,29.8,131600.0,20.9888,21.0241,20.9747,21.0241,131600.0
2006-12-19 14:40:00,29.78,29.85,29.78,29.85,43800.0,21.01,21.0594,21.01,21.0594,43800.0
2006-12-19 14:45:00,29.85,29.89,29.81,29.82,63600.0,21.0594,21.0876,21.0312,21.0382,63600.0
2006-12-19 14:50:00,29.82,29.89,29.82,29.86,97400.0,21.0382,21.0876,21.0382,21.0664,97400.0
2006-12-19 14:55:00,29.86,29.87,29.83,29.85,22200.0,21.0664,21.0735,21.0453,21.0594,22200.0
2006-12-19 15:00:00,29.84,29.87,29.84,29.86,101800.0,21.0523,21.0735,21.0523,21.0664,101800.0
2006-12-19 15:05:00,29.86,29.99,29.86,29.97,133000.0,21.0664,21.1582,21.0664,21.144,133000.0
2006-12-19 15:10:00,29.96,29.99,29.92,29.97,103400.0,21.137,21.1582,21.1088,21.144,103400.0
2006-12-19 15:15:00,29.97,30.55,29.95,30.06,302400.0,21.144,21.5532,21.1299,21.2075,302400.0
2006-12-19 15:20:00,30.07,30.08,29.97,30.0,227200.0,21.2146,21.2216,21.144,21.1652,227200.0
2006-12-19 15:25:00,30.0,30.03,29.97,30.0,94000.0,21.1652,21.1864,21.144,21.1652,94000.0
2006-12-19 15:30:00,29.99,30.0,29.9,29.9,61800.0,21.1582,21.1652,21.0947,21.0947,61800.0
2006-12-19 15:35:00,29.9,29.9,29.85,29.89,123600.0,21.0947,21.0947,21.0594,21.0876,123600.0
2006-12-19 15:40:00,29.89,29.92,29.83,29.89,137800.0,21.0876,21.1088,21.0453,21.0876,137800.0
2006-12-19 15:45:00,29.89,30.0,29.86,29.99,129200.0,21.0876,21.1652,21.0664,21.1582,129200.0
2006-12-19 15:50:00,29.99,30.05,29.99,30.0,208600.0,21.1582,21.2005,21.1582,21.1652,208600.0
2006-12-19 15:55:00,30.0,30.04,29.99,30.02,170200.0,21.1652,21.1934,21.1582,21.1793,170200.0
2006-12-20 09:30:00,29.85,29.85,29.61,29.63,314000.0,21.0594,21.0594,20.8901,20.9042,314000.0
2006-12-20 09:35:00,29.66,29.67,29.58,29.61,173800.0,20.9253,20.9324,20.8689,20.8901,173800.0
2006-12-20 09:40:00,29.6,29.89,29.6,29.76,130200.0,20.883,21.0876,20.883,20.9959,130200.0
2006-12-20 09:45:00,29.77,29.79,29.63,29.71,77200.0,21.0029,21.017,20.9042,20.9606,77200.0
2006-12-20 09:50:00,29.74,29.83,29.7,29.75,103000.0,20.9818,21.0453,20.9536,20.9888,103000.0
2006-12-20 09:55:00,29.75,29.78,29.7,29.78,113200.0,20.9888,21.01,20.9536,21.01,113200.0
2006-12-20 10:00:00,29.77,29.78,29.75,29.76,78600.0,21.0029,21.01,20.9888,20.9959,78600.0
2006-12-20 10:05:00,29.75,29.82,29.71,29.79,85600.0,20.9888,21.0382,20.9606,21.017,85600.0
2006-12-20 10:10:00,29.78,29.88,29.78,29.88,53400.0,21.01,21.0805,21.01,21.0805,53400.0
2006-12-20 10:15:00,29.88,29.92,29.8,29.81,117000.0,21.0805,21.1088,21.0241,21.0312,117000.0
2006-12-20 10:20:00,29.8,29.89,29.78,29.78,62800.0,21.0241,21.0876,21.01,21.01,62800.0
2006-12-20 10:25:00,29.78,29.78,29.63,29.65,73400.0,21.01,21.01,20.9042,20.9183,73400.0
2006-12-20 10:30:00,29.65,29.75,29.64,29.74,124600.0,20.9183,20.9888,20.9112,20.9818,124600.0
2006-12-20 10:35:00,29.74,29.75,29.73,29.74,69200.0,20.9818,20.9888,20.9747,20.9818,69200.0
2006-12-20 10:40:00,29.74,29.85,29.71,29.84,58600.0,20.9818,21.0594,20.9606,21.0523,58600.0
2006-12-20 10:45:00,29.83,29.84,29.77,29.83,40800.0,21.0453,21.0523,21.0029,21.0453,40800.0
2006-12-20 10:50:00,29.82,29.84,29.74,29.75,62800.0,21.0382,21.0523,20.9818,20.9888,62800.0
2006-12-20 10:55:00,29.74,29.75,29.65,29.71,80600.0,20.9818,20.9888,20.9183,20.9606,80600.0
2006-12-20 11:00:00,29.71,29.8,29.69,29.8,64600.0,20.9606,21.0241,20.9465,21.0241,64600.0
2006-12-20 11:05:00,29.8,29.82,29.71,29.71,56200.0,21.0241,21.0382,20.9606,20.9606,56200.0
2006-12-20 11:10:00,29.71,29.76,29.68,29.74,89800.0,20.9606,20.9959,20.9394,20.9818,89800.0
2006-12-20 11:15:00,29.74,29.76,29.68,29.68,49800.0,20.9818,20.9959,20.9394,20.9394,49800.0
2006-12-20 11:20:00,29.68,29.7,29.63,29.64,213000.0,20.9394,20.9536,20.9042,20.9112,213000.0
2006-12-20 11:25:00,29.64,29.68,29.63,29.63,53800.0,20.9112,20.9394,20.9042,20.9042,53800.0
2006-12-20 11:30:00,29.64,29.65,29.6,29.61,78200.0,20.9112,20.9183,20.883,20.8901,78200.0
2006-12-20 11:35:00,29.6,29.61,29.5,29.57,108400.0,20.883,20.8901,20.8125,20.8618,108400.0
2006-12-20 11:40:00,29.57,29.58,29.45,29.46,120400.0,20.8618,20.8689,20.7772,20.7842,120400.0
2006-12-20 11:45:00,29.46,29.5,29.41,29.5,63400.0,20.7842,20.8125,20.749,20.8125,63400.0
2006-12-20 11:50:00,29.49,29.5,29.45,29.49,53800.0,20.8054,20.8125,20.7772,20.8054,53800.0
2006-12-20 11:55:00,29.48,29.5,29.45,29.46,49400.0,20.7983,20.8125,20.7772,20.7842,49400.0
2006-12-20 12:00:00,29.46,29.5,29.46,29.49,40800.0,20.7842,20.8125,20.7842,20.8054,40800.0
2006-12-20 12:05:00,29.49,29.54,29.48,29.53,55600.0,20.8054,20.8407,20.7983,20.8336,55600.0
2006-12-20 12:10:00,29.53,29.54,29.49,29.5,58800.0,20.8336,20.8407,20.8054,20.8125,58800.0
2006-12-20 12:15:00,29.5,29.5,29.42,29.43,73400.0,20.8125,20.8125,20.756,20.7631,73400.0
2006-12-20 12:20:00,29.43,29.46,29.41,29.43,30600.0,20.7631,20.7842,20.749,20.7631,30600.0
2006-12-20 12:25:00,29.42,29.43,29.37,29.39,91800.0,20.756,20.7631,20.7207,20.7348,91800.0
2006-12-20 12:30:00,29.38,29.39,29.33,29.33,60200.0,20.7278,20.7348,20.6925,20.6925,60200.0
2006-12-20 12:35:00,29.33,29.34,29.27,29.29,104200.0,20.6925,20.6996,20.6502,20.6643,104200.0
2006-12-20 12:40:00,29.29,29.32,29.28,29.32,56400.0,20.6643,20.6855,20.6572,20.6855,56400.0
2006-12-20 12:45:00,29.31,29.34,29.31,29.31,48600.0,20.6784,20.6996,20.6784,20.6784,48600.0
2006-12-20 12:50:00,29.31,29.32,29.3,29.31,46000.0,20.6784,20.6855,20.6714,20.6784,46000.0
2006-12-20 12:55:00,29.31,29.32,29.28,29.32,36000.0,20.6784,20.6855,20.6572,20.6855,36000.0
2006-12-20 13:00:00,29.31,29.32,29.29,29.3,27200.0,20.6784,20.6855,20.6643,20.6714,27200.0
2006-12-20 13:05:00,29.3,29.31,29.24,29.25,75800.0,20.6714,20.6784,20.629,20.6361,75800.0
2006-12-20 13:10:00,29.25,29.27,29.21,29.24,88400.0,20.6361,20.6502,20.6079,20.629,88400.0
2006-12-20 13:15:00,29.23,29.25,29.22,29.23,36000.0,20.622,20.6361,20.6149,20.622,36000.0
2006-12-20 13:20:00,29.23,29.23,29.18,29.19,50800.0,20.622,20.622,20.5867,20.5937,50800.0
2006-12-20 13:25:00,29.18,29.23,29.18,29.22,42200.0,20.5867,20.622,20.5867,20.6149,42200.0
2006-12-20 13:30:00,29.22,29.22,29.16,29.18,109600.0,20.6149,20.6149,20.5726,20.5867,109600.0
2006-12-20 13:35:00,29.17,29.18,29.08,29.11,132600.0,20.5796,20.5867,20.5161,20.5373,132600.0
2006-12-20 13:40:00,29.1,29.11,29.07,29.1,86000.0,20.5302,20.5373,20.5091,20.5302,86000.0
2006-12-20 13:45:00,29.1,29.13,29.08,29.13,55600.0,20.5302,20.5514,20.5161,20.5514,55600.0
2006-12-20 13:50:00,29.13,29.23,29.12,29.22,67800.0,20.5514,20.622,20.5444,20.6149,67800.0
2006-12-20 13:55:00,29.22,29.22,29.18,29.19,30400.0,20.6149,20.6149,20.5867,20.5937,30400.0
2006-12-20 14:00:00,29.18,29.28,29.18,29.27,57600.0,20.5867,20.6572,20.5867,20.6502,57600.0
2006-12-20 14:05:00,29.27,29.28,29.2,29.26,95000.0,20.6502,20.6572,20.6008,20.6431,95000.0
2006-12-20 14:10:00,29.27,29.27,29.22,29.25,62200.0,20.6502,20.6502,20.6149,20.6361,62200.0
2006-12-20 14:15:00,29.25,29.29,29.25,29.29,84800.0,20.6361,20.6643,20.6361,20.6643,84800.0
2006-12-20 14:20:00,29.29,29.38,29.29,29.34,102000.0,20.6643,20.7278,20.6643,20.6996,102000.0
2006-12-20 14:25:00,29.34,29.36,29.25,29.25,55400.0,20.6996,20.7137,20.6361,20.6361,55400.0
2006-12-20 14:30:00,29.25,29.32,29.25,29.29,64200.0,20.6361,20.6855,20.6361,20.6643,64200.0
2006-12-20 14:35:00,29.29,29.35,29.28,29.28,64000.0,20.6643,20.7066,20.6572,20.6572,64000.0
2006-12-20 14:40:00,29.28,29.33,29.24,29.28,114400.0,20.6572,20.6925,20.629,20.6572,114400.0
2006-12-20 14:45:00,29.27,29.27,29.18,29.22,55200.0,20.6502,20.6502,20.5867,20.6149,55200.0
2006-12-20 14:50:00,29.22,29.23,29.18,29.19,63600.0,20.6149,20.622,20.5867,20.5937,63600.0
2006-12-20 14:55:00,29.19,29.24,29.18,29.22,75600.0,20.5937,20.629,20.5867,20.6149,75600.0
2006-12-20 15:00:00,29.21,29.25,29.14,29.14,46400.0,20.6079,20.6361,20.5585,20.5585,46400.0
2006-12-20 15:05:00,29.13,29.16,29.08,29.09,74000.0,20.5514,20.5726,20.5161,20.5232,74000.0
2006-12-20 15:10:00,29.09,29.1,29.05,29.08,87600.0,20.5232,20.5302,20.495,20.5161,87600.0
2006-12-20 15:15:00,29.07,29.15,29.01,29.12,147200.0,20.5091,20.5655,20.4668,20.5444,147200.0
2006-12-20 15:20:00,29.11,29.11,29.03,29.05,142400.0,20.5373,20.5373,20.4809,20.495,142400.0
2006-12-20 15:25:00,29.04,29.07,29.02,29.05,280200.0,20.4879,20.5091,20.4738,20.495,280200.0
2006-12-20 15:30:00,29.05,29.06,29.03,29.05,104200.0,20.495,20.502,20.4809,20.495,104200.0
2006-12-20 15:35:00,29.06,29.07,29.02,29.06,121200.0,20.502,20.5091,20.4738,20.502,121200.0
2006-12-20 15:40:00,29.06,29.11,29.05,29.08,227200.0,20.502,20.5373,20.495,20.5161,227200.0
2006-12-20 15:45:00,29.07,29.08,29.02,29.03,166400.0,20.5091,20.5161,20.4738,20.4809,166400.0
2006-12-20 15:50:00,29.04,29.09,29.0,29.0,377600.0,20.4879,20.5232,20.4597,20.4597,377600.0
2006-12-20 15:55:00,29.0,29.19,29.0,29.11,610000.0,20.4597,20.5937,20.4597,20.5373,610000.0
2006-12-21 09:30:00,28.99,29.0,28.65,28.7,464600.0,20.4526,20.4597,20.2128,20.248,464600.0
2006-12-21 09:35:00,28.69,28.93,28.65,28.65,461800.0,20.241,20.4103,20.2128,20.2128,461800.0
2006-12-21 09:40:00,28.67,28.75,28.59,28.59,254600.0,20.2269,20.2833,20.1704,20.1704,254600.0
2006-12-21 09:45:00,28.59,28.63,28.45,28.47,413400.0,20.1704,20.1987,20.0717,20.0858,413400.0
2006-12-21 09:50:00,28.47,28.79,28.29,28.35,536200.0,20.0858,20.3115,19.9588,20.0011,536200.0
2006-12-21 09:55:00,28.34,28.38,28.03,28.05,626600.0,19.9941,20.0223,19.7754,19.7895,626600.0
2006-12-21 10:00:00,28.05,28.14,27.95,28.07,609800.0,19.7895,19.853,19.7189,19.8036,609800.0
2006-12-21 10:05:00,28.05,28.08,27.8,27.81,688200.0,19.7895,19.8106,19.6131,19.6201,688200.0
2006-12-21 10:10:00,27.83,28.0,27.83,27.97,375200.0,19.6343,19.7542,19.6343,19.733,375200.0
2006-12-21 10:15:00,27.95,28.0,27.88,27.9,256600.0,19.7189,19.7542,19.6695,19.6836,256600.0
2006-12-21 10:20:00,27.89,28.0,27.8,27.95,357200.0,19.6766,19.7542,19.6131,19.7189,357200.0
2006-12-21 10:25:00,27.96,28.09,27.92,28.05,466200.0,19.726,19.8177,19.6978,19.7895,466200.0
2006-12-21 10:30:00,28.05,28.08,27.85,27.89,330800.0,19.7895,19.8106,19.6484,19.6766,330800.0
2006-12-21 10:35:00,27.89,28.05,27.86,28.05,166200.0,19.6766,19.7895,19.6554,19.7895,166200.0
2006-12-21 10:40:00,28.05,28.06,27.85,27.86,200000.0,19.7895,19.7965,19.6484,19.6554,200000.0
2006-12-21 10:45:00,27.86,27.88,27.7,27.85,399400.0,19.6554,19.6695,19.5425,19.6484,399400.0
2006-12-21 10:50:00,27.84,27.84,27.65,27.73,300000.0,19.6413,19.6413,19.5073,19.5637,300000.0
2006-12-21 10:55:00,27.73,27.74,27.62,27.68,312200.0,19.5637,19.5708,19.4861,19.5284,312200.0
2006-12-21 11:00:00,27.68,27.78,27.67,27.74,338800.0,19.5284,19.599,19.5214,19.5708,338800.0
2006-12-21 11:05:00,27.74,27.77,27.65,27.68,162400.0,19.5708,19.5919,19.5073,19.5284,162400.0
2006-12-21 11:10:00,27.68,27.74,27.61,27.65,213600.0,19.5284,19.5708,19.479,19.5073,213600.0
2006-12-21 11:15:00,27.67,27.73,27.63,27.7,194000.0,19.5214,19.5637,19.4932,19.5425,194000.0
2006-12-21 11:20:00,27.7,27.78,27.68,27.77,316600.0,19.5425,19.599,19.5284,19.5919,316600.0
2006-12-21 11:25:00,27.76,27.83,27.7,27.75,287800.0,19.5849,19.6343,19.5425,19.5778,287800.0
2006-12-21 11:30:00,27.75,27.78,27.64,27.67,186000.0,19.5778,19.599,19.5002,19.5214,186000.0
2006-12-21 11:35:00,27.67,27.77,27.66,27.75,342000.0,19.5214,19.5919,19.5143,19.5778,342000.0
2006-12-21 11:40:00,27.76,27.79,27.71,27.73,131000.0,19.5849,19.606,19.5496,19.5637,131000.0
2006-12-21 11:45:00,27.73,27.76,27.67,27.68,312400.0,19.5637,19.5849,19.5214,19.5284,312400.0
2006-12-21 11:50:00,27.68,27.75,27.68,27.71,75600.0,19.5284,19.5778,19.5284,19.5496,75600.0
2006-12-21 11:55:00,27.72,27.72,27.65,27.68,82000.0,19.5566,19.5566,19.5073,19.5284,82000.0
2006-12-21 12:00:00,27.69,27.7,27.57,27.59,214800.0,19.5355,19.5425,19.4508,19.4649,214800.0
2006-12-21 12:05:00,27.57,27.66,27.55,27.64,209800.0,19.4508,19.5143,19.4367,19.5002,209800.0
2006-12-21 12:10:00,27.64,27.68,27.59,27.61,136600.0,19.5002,19.5284,19.4649,19.479,136600.0
2006-12-21 12:15:00,27.61,27.62,27.5,27.5,215600.0,19.479,19.4861,19.4014,19.4014,215600.0
2006-12-21 12:20:00,27.5,27.52,27.38,27.45,323000.0,19.4014,19.4155,19.3168,19.3662,323000.0
2006-12-21 12:25:00,27.46,27.46,27.34,27.4,475200.0,19.3732,19.3732,19.2886,19.3309,475200.0
2006-12-21 12:30:00,27.4,27.41,27.28,27.28,374800.0,19.3309,19.3379,19.2462,19.2462,374800.0
2006-12-21 12:35:00,27.27,27.36,27.25,27.27,201000.0,19.2392,19.3027,19.2251,19.2392,201000.0
2006-12-21 12:40:00,27.26,27.36,27.25,27.36,169800.0,19.2321,19.3027,19.2251,19.3027,169800.0
2006-12-21 12:45:00,27.35,27.47,27.35,27.45,213000.0,19.2956,19.3803,19.2956,19.3662,213000.0
2006-12-21 12:50:00,27.45,27.49,27.38,27.46,213800.0,19.3662,19.3944,19.3168,19.3732,213800.0
2006-12-21 12:55:00,27.46,27.53,27.45,27.46,267000.0,19.3732,19.4226,19.3662,19.3732,267000.0
2006-12-21 13:00:00,27.46,27.52,27.37,27.45,179200.0,19.3732,19.4155,19.3097,19.3662,179200.0
2006-12-21 13:05:00,27.43,28.81,27.42,27.45,209800.0,19.3521,20.3257,19.345,19.3662,209800.0
2006-12-21 13:10:00,27.45,27.46,27.38,27.38,78000.0,19.3662,19.3732,19.3168,19.3168,78000.0
2006-12-21 13:15:00,27.38,27.42,27.3,27.35,160000.0,19.3168,19.345,19.2603,19.2956,160000.0
2006-12-21 13:20:00,27.35,27.41,27.33,27.35,120000.0,19.2956,19.3379,19.2815,19.2956,120000.0
2006-12-21 13:25:00,27.35,27.38,27.26,27.38,159200.0,19.2956,19.3168,19.2321,19.3168,159200.0
2006-12-21 13:30:00,27.38,27.44,27.35,27.37,136000.0,19.3168,19.3591,19.2956,19.3097,136000.0
2006-12-21 13:35:00,27.39,27.39,27.3,27.34,58200.0,19.3238,19.3238,19.2603,19.2886,58200.0
2006-12-21 13:40:00,27.34,27.42,27.31,27.38,127200.0,19.2886,19.345,19.2674,19.3168,127200.0
2006-12-21 13:45:00,27.38,27.38,27.31,27.31,73000.0,19.3168,19.3168,19.2674,19.2674,73000.0
2006-12-21 13:50:00,27.33,27.37,27.3,27.33,150000.0,19.2815,19.3097,19.2603,19.2815,150000.0
2006-12-21 13:55:00,27.33,27.42,27.31,27.4,114600.0,19.2815,19.345,19.2674,19.3309,114600.0
2006-12-21 14:00:00,27.4,27.43,27.38,27.43,49400.0,19.3309,19.3521,19.3168,19.3521,49400.0
2006-12-21 14:05:00,27.43,27.43,27.37,27.4,134800.0,19.3521,19.3521,19.3097,19.3309,134800.0
2006-12-21 14:10:00,27.4,27.46,27.4,27.45,85800.0,19.3309,19.3732,19.3309,19.3662,85800.0
2006-12-21 14:15:00,27.45,27.55,27.44,27.54,152800.0,19.3662,19.4367,19.3591,19.4297,152800.0
2006-12-21 14:20:00,27.55,27.6,27.5,27.56,160200.0,19.4367,19.472,19.4014,19.4438,160200.0
2006-12-21 14:25:00,27.56,27.57,27.48,27.5,160400.0,19.4438,19.4508,19.3873,19.4014,160400.0
2006-12-21 14:30:00,27.48,27.5,27.41,27.43,139800.0,19.3873,19.4014,19.3379,19.3521,139800.0
2006-12-21 14:35:00,27.43,27.5,27.43,27.49,71600.0,19.3521,19.4014,19.3521,19.3944,71600.0
2006-12-21 14:40:00,27.49,27.5,27.45,27.5,89000.0,19.3944,19.4014,19.3662,19.4014,89000.0
2006-12-21 14:45:00,27.5,27.52,27.38,27.41,258400.0,19.4014,19.4155,19.3168,19.3379,258400.0
2006-12-21 14:50:00,27.41,27.45,27.37,27.4,81800.0,19.3379,19.3662,19.3097,19.3309,81800.0
2006-12-21 14:55:00,27.4,27.4,27.33,27.38,106400.0,19.3309,19.3309,19.2815,19.3168,106400.0
2006-12-21 15:00:00,27.38,27.4,27.26,27.27,102400.0,19.3168,19.3309,19.2321,19.2392,102400.0
2006-12-21 15:05:00,27.27,27.33,27.15,27.16,237000.0,19.2392,19.2815,19.1545,19.1616,237000.0
2006-12-21 15:10:00,27.16,27.3,27.16,27.2,181000.0,19.1616,19.2603,19.1616,19.1898,181000.0
2006-12-21 15:15:00,27.2,27.2,27.09,27.18,339600.0,19.1898,19.1898,19.1122,19.1757,339600.0
2006-12-21 15:20:00,27.17,27.22,27.15,27.17,131800.0,19.1686,19.2039,19.1545,19.1686,131800.0
2006-12-21 15:25:00,27.17,27.2,27.13,27.18,260600.0,19.1686,19.1898,19.1404,19.1757,260600.0
2006-12-21 15:30:00,27.18,27.23,27.14,27.22,316800.0,19.1757,19.211,19.1475,19.2039,316800.0
2006-12-21 15:35:00,27.21,27.29,27.21,27.28,202200.0,19.1968,19.2533,19.1968,19.2462,202200.0
2006-12-21 15:40:00,27.28,27.28,27.18,27.25,175400.0,19.2462,19.2462,19.1757,19.2251,175400.0
2006-12-21 15:45:00,27.25,27.25,27.18,27.2,297000.0,19.2251,19.2251,19.1757,19.1898,297000.0
2006-12-21 15:50:00,27.2,27.36,27.18,27.35,314600.0,19.1898,19.3027,19.1757,19.2956,314600.0
2006-12-21 15:55:00,27.35,28.44,27.33,27.43,669600.0,19.2956,20.0646,19.2815,19.3521,669600.0
2006-12-22 09:30:00,27.43,27.63,27.43,27.56,152800.0,19.3521,19.4932,19.3521,19.4438,152800.0
2006-12-22 09:35:00,27.55,27.55,27.37,27.45,180600.0,19.4367,19.4367,19.3097,19.3662,180600.0
2006-12-22 09:40:00,27.46,27.48,27.29,27.35,224800.0,19.3732,19.3873,19.2533,19.2956,224800.0
2006-12-22 09:45:00,27.34,27.38,27.27,27.31,107200.0,19.2886,19.3168,19.2392,19.2674,107200.0
2006-12-22 09:50:00,27.31,27.38,27.15,27.31,161800.0,19.2674,19.3168,19.1545,19.2674,161800.0
2006-12-22 09:55:00,27.29,27.3,27.03,27.11,229200.0,19.2533,19.2603,19.0699,19.1263,229200.0
2006-12-22 10:00:00,27.11,27.13,26.88,26.92,292800.0,19.1263,19.1404,18.964,18.9922,292800.0
2006-12-22 10:05:00,26.91,26.95,26.7,26.95,546400.0,18.9852,19.0134,18.837,19.0134,546400.0
2006-12-22 10:10:00,26.95,27.0,26.83,26.88,217800.0,19.0134,19.0487,18.9287,18.964,217800.0
2006-12-22 10:15:00,26.88,26.88,26.78,26.78,274000.0,18.964,18.964,18.8935,18.8935,274000.0
2006-12-22 10:20:00,26.78,26.92,26.78,26.86,139400.0,18.8935,18.9922,18.8935,18.9499,139400.0
2006-12-22 10:25:00,26.84,26.89,26.83,26.88,83400.0,18.9358,18.9711,18.9287,18.964,83400.0
2006-12-22 10:30:00,26.87,26.9,26.8,26.82,175000.0,18.957,18.9781,18.9076,18.9217,175000.0
2006-12-22 10:35:00,26.83,26.87,26.77,26.85,136400.0,18.9287,18.957,18.8864,18.9429,136400.0
2006-12-22 10:40:00,26.86,27.0,26.86,26.96,422800.0,18.9499,19.0487,18.9499,19.0205,422800.0
2006-12-22 10:45:00,26.97,27.0,26.95,26.96,117000.0,19.0275,19.0487,19.0134,19.0205,117000.0
2006-12-22 10:50:00,26.96,26.96,26.9,26.95,93000.0,19.0205,19.0205,18.9781,19.0134,93000.0
2006-12-22 10:55:00,26.95,26.97,26.92,26.96,154400.0,19.0134,19.0275,18.9922,19.0205,154400.0
2006-12-22 11:00:00,26.97,27.0,26.93,26.94,179000.0,19.0275,19.0487,18.9993,19.0064,179000.0
2006-12-22 11:05:00,26.93,26.94,26.88,26.91,110400.0,18.9993,19.0064,18.964,18.9852,110400.0
2006-12-22 11:10:00,26.91,26.95,26.87,26.92,125800.0,18.9852,19.0134,18.957,18.9922,125800.0
2006-12-22 11:15:00,26.93,26.95,26.81,26.83,140400.0,18.9993,19.0134,18.9146,18.9287,140400.0
2006-12-22 11:20:00,26.83,26.88,26.83,26.88,111400.0,18.9287,18.964,18.9287,18.964,111400.0
2006-12-22 11:25:00,26.88,26.93,26.88,26.92,55400.0,18.964,18.9993,18.964,18.9922,55400.0
2006-12-22 11:30:00,26.92,26.98,26.91,26.96,91000.0,18.9922,19.0346,18.9852,19.0205,91000.0
2006-12-22 11:35:00,26.96,27.0,26.94,26.99,113400.0,19.0205,19.0487,19.0064,19.0416,113400.0
2006-12-22 11:40:00,27.0,27.0,26.97,26.98,53800.0,19.0487,19.0487,19.0275,19.0346,53800.0
2006-12-22 11:45:00,26.97,27.0,26.93,27.0,50600.0,19.0275,19.0487,18.9993,19.0487,50600.0
2006-12-22 11:50:00,26.99,27.03,26.95,26.97,59200.0,19.0416,19.0699,19.0134,19.0275,59200.0
2006-12-22 11:55:00,26.97,26.99,26.96,26.96,18200.0,19.0275,19.0416,19.0205,19.0205,18200.0
2006-12-22 12:00:00,26.96,26.97,26.93,26.95,57600.0,19.0205,19.0275,18.9993,19.0134,57600.0
2006-12-22 12:05:00,26.93,26.95,26.9,26.9,49400.0,18.9993,19.0134,18.9781,18.9781,49400.0
2006-12-22 12:10:00,26.91,26.91,26.84,26.89,74400.0,18.9852,18.9852,18.9358,18.9711,74400.0
2006-12-22 12:15:00,26.89,26.95,26.89,26.89,65400.0,18.9711,19.0134,18.9711,18.9711,65400.0
2006-12-22 12:20:00,26.89,26.92,26.86,26.88,58400.0,18.9711,18.9922,18.9499,18.964,58400.0
2006-12-22 12:25:00,26.88,26.92,26.84,26.89,45000.0,18.964,18.9922,18.9358,18.9711,45000.0
2006-12-22 12:30:00,26.88,26.93,26.86,26.92,38800.0,18.964,18.9993,18.9499,18.9922,38800.0
2006-12-22 12:35:00,26.92,26.92,26.84,26.89,106000.0,18.9922,18.9922,18.9358,18.9711,106000.0
2006-12-22 12:40:00,26.9,26.9,26.86,26.88,48600.0,18.9781,18.9781,18.9499,18.964,48600.0
2006-12-22 12:45:00,26.89,26.93,26.88,26.9,44600.0,18.9711,18.9993,18.964,18.9781,44600.0
2006-12-22 12:50:00,26.9,26.91,26.86,26.89,54400.0,18.9781,18.9852,18.9499,18.9711,54400.0
2006-12-22 12:55:00,26.89,26.92,26.89,26.91,27400.0,18.9711,18.9922,18.9711,18.9852,27400.0
2006-12-22 13:00:00,26.9,26.92,26.88,26.89,31600.0,18.9781,18.9922,18.964,18.9711,31600.0
2006-12-22 13:05:00,26.88,26.89,26.86,26.89,38400.0,18.964,18.9711,18.9499,18.9711,38400.0
2006-12-22 13:10:00,26.88,26.91,26.87,26.89,51600.0,18.964,18.9852,18.957,18.9711,51600.0
2006-12-22 13:15:00,26.88,26.91,26.84,26.86,125400.0,18.964,18.9852,18.9358,18.9499,125400.0
2006-12-22 13:20:00,26.87,26.88,26.84,26.86,57400.0,18.957,18.964,18.9358,18.9499,57400.0
2006-12-22 13:25:00,26.85,26.88,26.84,26.86,46600.0,18.9429,18.964,18.9358,18.9499,46600.0
2006-12-22 13:30:00,26.86,26.87,26.75,26.82,109800.0,18.9499,18.957,18.8723,18.9217,109800.0
2006-12-22 13:35:00,26.82,26.88,26.8,26.86,80800.0,18.9217,18.964,18.9076,18.9499,80800.0
2006-12-22 13:40:00,26.87,26.89,26.83,26.83,57200.0,18.957,18.9711,18.9287,18.9287,57200.0
2006-12-22 13:45:00,26.83,26.93,26.83,26.93,75400.0,18.9287,18.9993,18.9287,18.9993,75400.0
2006-12-22 13:50:00,26.93,26.93,26.9,26.93,79800.0,18.9993,18.9993,18.9781,18.9993,79800.0
2006-12-22 13:55:00,26.92,26.94,26.89,26.94,86400.0,18.9922,19.0064,18.9711,19.0064,86400.0
2006-12-22 14:00:00,26.93,26.95,26.92,26.94,72000.0,18.9993,19.0134,18.9922,19.0064,72000.0
2006-12-22 14:05:00,26.95,27.01,26.91,26.93,128800.0,19.0134,19.0557,18.9852,18.9993,128800.0
2006-12-22 14:10:00,26.93,26.96,26.93,26.93,58400.0,18.9993,19.0205,18.9993,18.9993,58400.0
2006-12-22 14:15:00,26.93,26.99,26.92,26.95,42400.0,18.9993,19.0416,18.9922,19.0134,42400.0
2006-12-22 14:20:00,26.95,26.99,26.92,26.95,67000.0,19.0134,19.0416,18.9922,19.0134,67000.0
2006-12-22 14:25:00,26.95,26.95,26.9,26.93,60800.0,19.0134,19.0134,18.9781,18.9993,60800.0
2006-12-22 14:30:00,26.92,26.93,26.88,26.92,107800.0,18.9922,18.9993,18.964,18.9922,107800.0
2006-12-22 14:35:00,26.91,26.94,26.88,26.94,49600.0,18.9852,19.0064,18.964,19.0064,49600.0
2006-12-22 14:40:00,26.93,26.94,26.88,26.88,72400.0,18.9993,19.0064,18.964,18.964,72400.0
2006-12-22 14:45:00,26.88,26.9,26.88,26.88,95000.0,18.964,18.9781,18.964,18.964,95000.0
2006-12-22 14:50:00,26.89,26.9,26.86,26.9,84200.0,18.9711,18.9781,18.9499,18.9781,84200.0
2006-12-22 14:55:00,26.9,26.92,26.86,26.87,104400.0,18.9781,18.9922,18.9499,18.957,104400.0
2006-12-22 15:00:00,26.87,26.89,26.85,26.86,65200.0,18.957,18.9711,18.9429,18.9499,65200.0
2006-12-22 15:05:00,26.86,26.91,26.84,26.9,123800.0,18.9499,18.9852,18.9358,18.9781,123800.0
2006-12-22 15:10:00,26.91,26.91,26.87,26.91,32200.0,18.9852,18.9852,18.957,18.9852,32200.0
2006-12-22 15:15:00,26.91,26.91,26.84,26.86,116400.0,18.9852,18.9852,18.9358,18.9499,116400.0
2006-12-22 15:20:00,26.86,26.89,26.85,26.85,66400.0,18.9499,18.9711,18.9429,18.9429,66400.0
2006-12-22 15:25:00,26.85,26.85,26.76,26.78,148200.0,18.9429,18.9429,18.8794,18.8935,148200.0
2006-12-22 15:30:00,26.79,26.84,26.76,26.79,106000.0,18.9005,18.9358,18.8794,18.9005,106000.0
2006-12-22 15:35:00,26.79,26.79,26.73,26.75,186400.0,18.9005,18.9005,18.8582,18.8723,186400.0
2006-12-22 15:40:00,26.75,26.88,26.75,26.86,165400.0,18.8723,18.964,18.8723,18.9499,165400.0
2006-12-22 15:45:00,26.87,26.95,26.86,26.95,127400.0,18.957,19.0134,18.9499,19.0134,127400.0
2006-12-22 15:50:00,26.96,27.0,26.93,27.0,174600.0,19.0205,19.0487,18.9993,19.0487,174600.0
2006-12-22 15:55:00,27.0,27.01,26.83,26.85,200400.0,19.0487,19.0557,18.9287,18.9429,200400.0
2006-12-26 09:30:00,27.28,27.28,26.94,27.2,159600.0,19.2462,19.2462,19.0064,19.1898,159600.0
2006-12-26 09:35:00,27.2,27.2,27.04,27.05,68200.0,19.1898,19.1898,19.0769,19.084,68200.0
2006-12-26 09:40:00,27.08,27.09,27.02,27.07,34800.0,19.1051,19.1122,19.0628,19.0981,34800.0
2006-12-26 09:45:00,27.08,27.13,27.04,27.1,74600.0,19.1051,19.1404,19.0769,19.1192,74600.0
2006-12-26 09:50:00,27.09,27.12,27.0,27.06,73200.0,19.1122,19.1333,19.0487,19.091,73200.0
2006-12-26 09:55:00,27.07,27.18,27.06,27.09,110800.0,19.0981,19.1757,19.091,19.1122,110800.0
2006-12-26 10:00:00,27.08,27.13,27.08,27.1,54400.0,19.1051,19.1404,19.1051,19.1192,54400.0
2006-12-26 10:05:00,27.11,27.2,27.09,27.11,86000.0,19.1263,19.1898,19.1122,19.1263,86000.0
2006-12-26 10:10:00,27.12,27.13,27.05,27.13,46600.0,19.1333,19.1404,19.084,19.1404,46600.0
2006-12-26 10:15:00,27.11,27.18,27.1,27.14,61800.0,19.1263,19.1757,19.1192,19.1475,61800.0
2006-12-26 10:20:00,27.14,27.23,27.12,27.17,124600.0,19.1475,19.211,19.1333,19.1686,124600.0
2006-12-26 10:25:00,27.17,27.18,27.06,27.15,105800.0,19.1686,19.1757,19.091,19.1545,105800.0
2006-12-26 10:30:00,27.14,27.21,27.14,27.15,87600.0,19.1475,19.1968,19.1475,19.1545,87600.0
2006-12-26 10:35:00,27.14,27.2,27.13,27.15,83200.0,19.1475,19.1898,19.1404,19.1545,83200.0
2006-12-26 10:40:00,27.15,27.22,27.15,27.21,146000.0,19.1545,19.2039,19.1545,19.1968,146000.0
2006-12-26 10:45:00,27.22,27.28,27.2,27.25,133800.0,19.2039,19.2462,19.1898,19.2251,133800.0
2006-12-26 10:50:00,27.28,27.28,27.23,27.25,96600.0,19.2462,19.2462,19.211,19.2251,96600.0
2006-12-26 10:55:00,27.25,27.3,27.24,27.3,87200.0,19.2251,19.2603,19.218,19.2603,87200.0
2006-12-26 11:00:00,27.31,27.33,27.29,27.32,89800.0,19.2674,19.2815,19.2533,19.2744,89800.0
2006-12-26 11:05:00,27.31,27.35,27.29,27.32,174400.0,19.2674,19.2956,19.2533,19.2744,174400.0
2006-12-26 11:10:00,27.32,27.34,27.3,27.32,91200.0,19.2744,19.2886,19.2603,19.2744,91200.0
2006-12-26 11:15:00,27.32,27.33,27.29,27.32,53200.0,19.2744,19.2815,19.2533,19.2744,53200.0
2006-12-26 11:20:00,27.32,27.39,27.32,27.39,81000.0,19.2744,19.3238,19.2744,19.3238,81000.0
2006-12-26 11:25:00,27.4,27.42,27.38,27.41,125200.0,19.3309,19.345,19.3168,19.3379,125200.0
2006-12-26 11:30:00,27.41,27.45,27.34,27.36,118000.0,19.3379,19.3662,19.2886,19.3027,118000.0
2006-12-26 11:35:00,27.37,27.39,27.25,27.29,85400.0,19.3097,19.3238,19.2251,19.2533,85400.0
2006-12-26 11:40:00,27.27,27.3,27.25,27.25,54400.0,19.2392,19.2603,19.2251,19.2251,54400.0
2006-12-26 11:45:00,27.25,27.27,27.23,27.27,26800.0,19.2251,19.2392,19.211,19.2392,26800.0
2006-12-26 11:50:00,27.26,27.27,27.18,27.18,73400.0,19.2321,19.2392,19.1757,19.1757,73400.0
2006-12-26 11:55:00,27.18,27.28,27.18,27.27,36800.0,19.1757,19.2462,19.1757,19.2392,36800.0
2006-12-26 12:00:00,27.27,27.35,27.27,27.34,48000.0,19.2392,19.2956,19.2392,19.2886,48000.0
2006-12-26 12:05:00,27.34,27.43,27.32,27.37,54200.0,19.2886,19.3521,19.2744,19.3097,54200.0
2006-12-26 12:10:00,27.37,27.4,27.36,27.38,55600.0,19.3097,19.3309,19.3027,19.3168,55600.0
2006-12-26 12:15:00,27.38,27.43,27.33,27.35,51000.0,19.3168,19.3521,19.2815,19.2956,51000.0
2006-12-26 12:20:00,27.35,27.38,27.34,27.36,39600.0,19.2956,19.3168,19.2886,19.3027,39600.0
2006-12-26 12:25:00,27.36,27.38,27.33,27.36,53800.0,19.3027,19.3168,19.2815,19.3027,53800.0
2006-12-26 12:30:00,27.37,27.4,27.37,27.4,43800.0,19.3097,19.3309,19.3097,19.3309,43800.0
2006-12-26 12:35:00,27.4,27.4,27.38,27.39,36400.0,19.3309,19.3309,19.3168,19.3238,36400.0
2006-12-26 12:40:00,27.39,27.39,27.35,27.36,20200.0,19.3238,19.3238,19.2956,19.3027,20200.0
2006-12-26 12:45:00,27.35,27.36,27.34,27.34,29800.0,19.2956,19.3027,19.2886,19.2886,29800.0
2006-12-26 12:50:00,27.34,27.35,27.27,27.27,103600.0,19.2886,19.2956,19.2392,19.2392,103600.0
2006-12-26 12:55:00,27.28,27.29,27.25,27.26,61400.0,19.2462,19.2533,19.2251,19.2321,61400.0
2006-12-26 13:00:00,27.25,27.26,27.22,27.23,46600.0,19.2251,19.2321,19.2039,19.211,46600.0
2006-12-26 13:05:00,27.23,27.25,27.2,27.25,57600.0,19.211,19.2251,19.1898,19.2251,57600.0
2006-12-26 13:10:00,27.25,27.25,27.2,27.21,50200.0,19.2251,19.2251,19.1898,19.1968,50200.0
2006-12-26 13:15:00,27.21,27.29,27.2,27.27,51200.0,19.1968,19.2533,19.1898,19.2392,51200.0
2006-12-26 13:20:00,27.27,27.36,27.26,27.34,42000.0,19.2392,19.3027,19.2321,19.2886,42000.0
2006-12-26 13:25:00,27.35,27.35,27.31,27.33,45400.0,19.2956,19.2956,19.2674,19.2815,45400.0
2006-12-26 13:30:00,27.34,27.34,27.31,27.32,18000.0,19.2886,19.2886,19.2674,19.2744,18000.0
2006-12-26 13:35:00,27.32,27.33,27.25,27.27,39600.0,19.2744,19.2815,19.2251,19.2392,39600.0
2006-12-26 13:40:00,27.25,27.28,27.25,27.26,21600.0,19.2251,19.2462,19.2251,19.2321,21600.0
2006-12-26 13:45:00,27.26,27.39,27.26,27.35,65400.0,19.2321,19.3238,19.2321,19.2956,65400.0
2006-12-26 13:50:00,27.36,27.36,27.32,27.35,45200.0,19.3027,19.3027,19.2744,19.2956,45200.0
2006-12-26 13:55:00,27.35,27.36,27.29,27.3,41800.0,19.2956,19.3027,19.2533,19.2603,41800.0
2006-12-26 14:00:00,27.3,27.32,27.29,27.3,30200.0,19.2603,19.2744,19.2533,19.2603,30200.0
2006-12-26 14:05:00,27.31,27.32,27.25,27.32,42800.0,19.2674,19.2744,19.2251,19.2744,42800.0
2006-12-26 14:10:00,27.32,27.33,27.25,27.26,27600.0,19.2744,19.2815,19.2251,19.2321,27600.0
2006-12-26 14:15:00,27.27,27.33,27.26,27.27,45600.0,19.2392,19.2815,19.2321,19.2392,45600.0
2006-12-26 14:20:00,27.28,27.33,27.28,27.31,50400.0,19.2462,19.2815,19.2462,19.2674,50400.0
2006-12-26 14:25:00,27.31,27.33,27.27,27.29,37600.0,19.2674,19.2815,19.2392,19.2533,37600.0
2006-12-26 14:30:00,27.3,27.33,27.3,27.31,25600.0,19.2603,19.2815,19.2603,19.2674,25600.0
2006-12-26 14:35:00,27.31,27.34,27.31,27.31,27800.0,19.2674,19.2886,19.2674,19.2674,27800.0
2006-12-26 14:40:00,27.32,27.32,27.25,27.28,32200.0,19.2744,19.2744,19.2251,19.2462,32200.0
2006-12-26 14:45:00,27.27,27.3,27.25,27.25,28000.0,19.2392,19.2603,19.2251,19.2251,28000.0
2006-12-26 14:50:00,27.25,27.28,27.18,27.18,68600.0,19.2251,19.2462,19.1757,19.1757,68600.0
2006-12-26 14:55:00,27.18,27.24,27.18,27.2,26800.0,19.1757,19.218,19.1757,19.1898,26800.0
2006-12-26 15:00:00,27.2,27.28,27.19,27.22,102600.0,19.1898,19.2462,19.1827,19.2039,102600.0
2006-12-26 15:05:00,27.22,27.26,27.22,27.24,22600.0,19.2039,19.2321,19.2039,19.218,22600.0
2006-12-26 15:10:00,27.24,27.27,27.22,27.27,55800.0,19.218,19.2392,19.2039,19.2392,55800.0
2006-12-26 15:15:00,27.27,27.27,27.2,27.2,40000.0,19.2392,19.2392,19.1898,19.1898,40000.0
2006-12-26 15:20:00,27.21,27.25,27.19,27.23,65000.0,19.1968,19.2251,19.1827,19.211,65000.0
2006-12-26 15:25:00,27.22,27.23,27.19,27.2,80200.0,19.2039,19.211,19.1827,19.1898,80200.0
2006-12-26 15:30:00,27.2,27.21,27.18,27.19,61400.0,19.1898,19.1968,19.1757,19.1827,61400.0
2006-12-26 15:35:00,27.18,27.25,27.18,27.22,86000.0,19.1757,19.2251,19.1757,19.2039,86000.0
2006-12-26 15:40:00,27.22,27.24,27.19,27.23,68600.0,19.2039,19.218,19.1827,19.211,68600.0
2006-12-26 15:45:00,27.23,27.23,27.18,27.2,98000.0,19.211,19.211,19.1757,19.1898,98000.0
2006-12-26 15:50:00,27.2,27.27,27.2,27.25,95200.0,19.1898,19.2392,19.1898,19.2251,95200.0
2006-12-26 15:55:00,27.25,27.28,27.2,27.26,155600.0,19.2251,19.2462,19.1898,19.2321,155600.0
2006-12-27 09:30:00,27.38,27.57,27.38,27.49,118600.0,19.3168,19.4508,19.3168,19.3944,118600.0
2006-12-27 09:35:00,27.49,27.57,27.47,27.49,69000.0,19.3944,19.4508,19.3803,19.3944,69000.0
2006-12-27 09:40:00,27.48,27.6,27.43,27.56,111600.0,19.3873,19.472,19.3521,19.4438,111600.0
2006-12-27 09:45:00,27.57,27.59,27.38,27.47,89600.0,19.4508,19.4649,19.3168,19.3803,89600.0
2006-12-27 09:50:00,27.47,27.59,27.44,27.5,186200.0,19.3803,19.4649,19.3591,19.4014,186200.0
2006-12-27 09:55:00,27.5,27.52,27.32,27.38,95000.0,19.4014,19.4155,19.2744,19.3168,95000.0
2006-12-27 10:00:00,27.37,27.49,27.35,27.49,101400.0,19.3097,19.3944,19.2956,19.3944,101400.0
2006-12-27 10:05:00,27.48,27.54,27.48,27.52,141600.0,19.3873,19.4297,19.3873,19.4155,141600.0
2006-12-27 10:10:00,27.52,27.53,27.5,27.51,56200.0,19.4155,19.4226,19.4014,19.4085,56200.0
2006-12-27 10:15:00,27.5,27.54,27.5,27.54,87600.0,19.4014,19.4297,19.4014,19.4297,87600.0
2006-12-27 10:20:00,27.53,27.58,27.53,27.55,107800.0,19.4226,19.4579,19.4226,19.4367,107800.0
2006-12-27 10:25:00,27.56,27.72,27.56,27.61,123800.0,19.4438,19.5566,19.4438,19.479,123800.0
2006-12-27 10:30:00,27.63,27.68,27.61,27.64,40000.0,19.4932,19.5284,19.479,19.5002,40000.0
2006-12-27 10:35:00,27.64,27.67,27.56,27.59,75200.0,19.5002,19.5214,19.4438,19.4649,75200.0
2006-12-27 10:40:00,27.58,27.6,27.54,27.54,58600.0,19.4579,19.472,19.4297,19.4297,58600.0
2006-12-27 10:45:00,27.54,27.55,27.5,27.51,82400.0,19.4297,19.4367,19.4014,19.4085,82400.0
2006-12-27 10:50:00,27.52,27.56,27.52,27.55,55000.0,19.4155,19.4438,19.4155,19.4367,55000.0
2006-12-27 10:55:00,27.55,27.66,27.55,27.6,54400.0,19.4367,19.5143,19.4367,19.472,54400.0
2006-12-27 11:00:00,27.61,27.63,27.55,27.63,50200.0,19.479,19.4932,19.4367,19.4932,50200.0
2006-12-27 11:05:00,27.62,27.68,27.61,27.68,52800.0,19.4861,19.5284,19.479,19.5284,52800.0
2006-12-27 11:10:00,27.68,27.74,27.65,27.74,144800.0,19.5284,19.5708,19.5073,19.5708,144800.0
2006-12-27 11:15:00,27.73,27.92,27.7,27.82,299000.0,19.5637,19.6978,19.5425,19.6272,299000.0
2006-12-27 11:20:00,27.8,27.93,27.79,27.85,128600.0,19.6131,19.7048,19.606,19.6484,128600.0
2006-12-27 11:25:00,27.85,27.86,27.74,27.85,120000.0,19.6484,19.6554,19.5708,19.6484,120000.0
2006-12-27 11:30:00,27.85,27.86,27.82,27.83,68600.0,19.6484,19.6554,19.6272,19.6343,68600.0
2006-12-27 11:35:00,27.83,27.87,27.77,27.79,135400.0,19.6343,19.6625,19.5919,19.606,135400.0
2006-12-27 11:40:00,27.79,27.81,27.72,27.73,64000.0,19.606,19.6201,19.5566,19.5637,64000.0
2006-12-27 11:45:00,27.72,27.74,27.63,27.65,155600.0,19.5566,19.5708,19.4932,19.5073,155600.0
2006-12-27 11:50:00,27.65,27.8,27.65,27.79,65000.0,19.5073,19.6131,19.5073,19.606,65000.0
2006-12-27 11:55:00,27.79,27.85,27.79,27.84,67200.0,19.606,19.6484,19.606,19.6413,67200.0
2006-12-27 12:00:00,27.84,27.86,27.78,27.79,90200.0,19.6413,19.6554,19.599,19.606,90200.0
2006-12-27 12:05:00,27.79,27.86,27.79,27.84,145600.0,19.606,19.6554,19.606,19.6413,145600.0
2006-12-27 12:10:00,27.85,27.85,27.81,27.85,108800.0,19.6484,19.6484,19.6201,19.6484,108800.0
2006-12-27 12:15:00,27.85,27.87,27.85,27.86,46800.0,19.6484,19.6625,19.6484,19.6554,46800.0
2006-12-27 12:20:00,27.86,27.86,27.8,27.83,160800.0,19.6554,19.6554,19.6131,19.6343,160800.0
2006-12-27 12:25:00,27.82,27.85,27.82,27.83,67200.0,19.6272,19.6484,19.6272,19.6343,67200.0
2006-12-27 12:30:00,27.84,27.85,27.83,27.84,36200.0,19.6413,19.6484,19.6343,19.6413,36200.0
2006-12-27 12:35:00,27.84,27.85,27.82,27.85,173000.0,19.6413,19.6484,19.6272,19.6484,173000.0
2006-12-27 12:40:00,27.85,27.87,27.85,27.86,59800.0,19.6484,19.6625,19.6484,19.6554,59800.0
2006-12-27 12:45:00,27.86,27.86,27.85,27.86,47800.0,19.6554,19.6554,19.6484,19.6554,47800.0
2006-12-27 12:50:00,27.86,27.91,27.85,27.91,240400.0,19.6554,19.6907,19.6484,19.6907,240400.0
2006-12-27 12:55:00,27.91,27.92,27.86,27.9,115200.0,19.6907,19.6978,19.6554,19.6836,115200.0
2006-12-27 13:00:00,27.9,27.93,27.9,27.93,55200.0,19.6836,19.7048,19.6836,19.7048,55200.0
2006-12-27 13:05:00,27.93,27.98,27.93,27.97,143000.0,19.7048,19.7401,19.7048,19.733,143000.0
2006-12-27 13:10:00,27.97,27.99,27.96,27.98,59400.0,19.733,19.7471,19.726,19.7401,59400.0
2006-12-27 13:15:00,27.98,28.0,27.98,28.0,51600.0,19.7401,19.7542,19.7401,19.7542,51600.0
2006-12-27 13:20:00,28.0,28.13,27.99,28.11,200800.0,19.7542,19.8459,19.7471,19.8318,200800.0
2006-12-27 13:25:00,28.11,28.11,27.9,27.97,145400.0,19.8318,19.8318,19.6836,19.733,145400.0
2006-12-27 13:30:00,27.97,28.08,27.97,28.06,92000.0,19.733,19.8106,19.733,19.7965,92000.0
2006-12-27 13:35:00,28.06,28.07,27.98,27.99,75000.0,19.7965,19.8036,19.7401,19.7471,75000.0
2006-12-27 13:40:00,27.99,28.02,27.95,27.95,105000.0,19.7471,19.7683,19.7189,19.7189,105000.0
2006-12-27 13:45:00,27.94,27.97,27.93,27.95,94800.0,19.7119,19.733,19.7048,19.7189,94800.0
2006-12-27 13:50:00,27.93,27.98,27.93,27.98,46200.0,19.7048,19.7401,19.7048,19.7401,46200.0
2006-12-27 13:55:00,27.97,28.06,27.97,28.05,46400.0,19.733,19.7965,19.733,19.7895,46400.0
2006-12-27 14:00:00,28.06,28.13,28.05,28.1,83000.0,19.7965,19.8459,19.7895,19.8247,83000.0
2006-12-27 14:05:00,28.1,28.11,28.03,28.11,76000.0,19.8247,19.8318,19.7754,19.8318,76000.0
2006-12-27 14:10:00,28.11,28.11,28.04,28.05,86600.0,19.8318,19.8318,19.7824,19.7895,86600.0
2006-12-27 14:15:00,28.04,28.09,28.04,28.06,50400.0,19.7824,19.8177,19.7824,19.7965,50400.0
2006-12-27 14:20:00,28.06,28.07,28.03,28.04,61200.0,19.7965,19.8036,19.7754,19.7824,61200.0
2006-12-27 14:25:00,28.04,28.11,28.03,28.11,65400.0,19.7824,19.8318,19.7754,19.8318,65400.0
2006-12-27 14:30:00,28.11,28.11,28.0,28.02,127600.0,19.8318,19.8318,19.7542,19.7683,127600.0
2006-12-27 14:35:00,28.02,28.07,28.0,28.05,65800.0,19.7683,19.8036,19.7542,19.7895,65800.0
2006-12-27 14:40:00,28.06,28.07,28.02,28.02,88200.0,19.7965,19.8036,19.7683,19.7683,88200.0
2006-12-27 14:45:00,28.02,28.03,27.99,28.0,77800.0,19.7683,19.7754,19.7471,19.7542,77800.0
2006-12-27 14:50:00,28.0,28.03,28.0,28.02,35600.0,19.7542,19.7754,19.7542,19.7683,35600.0
2006-12-27 14:55:00,28.03,28.08,27.99,28.04,81600.0,19.7754,19.8106,19.7471,19.7824,81600.0
2006-12-27 15:00:00,28.06,28.06,28.01,28.02,35800.0,19.7965,19.7965,19.7612,19.7683,35800.0
2006-12-27 15:05:00,28.02,28.07,28.02,28.05,79000.0,19.7683,19.8036,19.7683,19.7895,79000.0
2006-12-27 15:10:00,28.05,28.11,28.05,28.07,78600.0,19.7895,19.8318,19.7895,19.8036,78600.0
2006-12-27 15:15:00,28.07,28.08,27.99,28.0,117200.0,19.8036,19.8106,19.7471,19.7542,117200.0
2006-12-27 15:20:00,28.0,28.06,28.0,28.05,74000.0,19.7542,19.7965,19.7542,19.7895,74000.0
2006-12-27 15:25:00,28.05,28.09,28.03,28.04,94800.0,19.7895,19.8177,19.7754,19.7824,94800.0
2006-12-27 15:30:00,28.03,28.04,27.99,28.0,180400.0,19.7754,19.7824,19.7471,19.7542,180400.0
2006-12-27 15:35:00,28.0,28.02,27.98,27.99,159400.0,19.7542,19.7683,19.7401,19.7471,159400.0
2006-12-27 15:40:00,27.99,28.02,27.96,28.02,158600.0,19.7471,19.7683,19.726,19.7683,158600.0
2006-12-27 15:45:00,28.01,28.04,28.0,28.01,198400.0,19.7612,19.7824,19.7542,19.7612,198400.0
2006-12-27 15:50:00,28.0,28.11,28.0,28.11,186000.0,19.7542,19.8318,19.7542,19.8318,186000.0
2006-12-27 15:55:00,28.11,28.15,28.1,28.13,150400.0,19.8318,19.86,19.8247,19.8459,150400.0
2006-12-28 09:30:00,27.93,28.08,27.86,28.07,146200.0,19.7048,19.8106,19.6554,19.8036,146200.0
2006-12-28 09:35:00,28.07,28.07,27.95,28.0,102600.0,19.8036,19.8036,19.7189,19.7542,102600.0
2006-12-28 09:40:00,28.01,28.06,27.98,28.01,62200.0,19.7612,19.7965,19.7401,19.7612,62200.0
2006-12-28 09:45:00,28.02,28.04,27.99,28.0,95800.0,19.7683,19.7824,19.7471,19.7542,95800.0
2006-12-28 09:50:00,28.0,28.03,27.98,28.03,84200.0,19.7542,19.7754,19.7401,19.7754,84200.0
2006-12-28 09:55:00,28.02,28.07,28.0,28.03,155000.0,19.7683,19.8036,19.7542,19.7754,155000.0
2006-12-28 10:00:00,28.04,28.23,28.04,28.14,392200.0,19.7824,19.9165,19.7824,19.853,392200.0
2006-12-28 10:05:00,28.14,28.47,28.11,28.32,383800.0,19.853,20.0858,19.8318,19.98,383800.0
2006-12-28 10:10:00,28.32,28.32,28.08,28.1,222600.0,19.98,19.98,19.8106,19.8247,222600.0
2006-12-28 10:15:00,28.11,28.2,28.08,28.15,228800.0,19.8318,19.8953,19.8106,19.86,228800.0
2006-12-28 10:20:00,28.14,28.16,28.03,28.04,214400.0,19.853,19.8671,19.7754,19.7824,214400.0
2006-12-28 10:25:00,28.05,28.1,28.0,28.04,138600.0,19.7895,19.8247,19.7542,19.7824,138600.0
2006-12-28 10:30:00,28.04,28.13,28.03,28.08,112200.0,19.7824,19.8459,19.7754,19.8106,112200.0
2006-12-28 10:35:00,28.07,28.07,27.98,28.05,171400.0,19.8036,19.8036,19.7401,19.7895,171400.0
2006-12-28 10:40:00,28.04,28.05,27.99,28.0,104000.0,19.7824,19.7895,19.7471,19.7542,104000.0
2006-12-28 10:45:00,28.0,28.02,28.0,28.0,94400.0,19.7542,19.7683,19.7542,19.7542,94400.0
2006-12-28 10:50:00,28.0,28.0,27.93,27.98,103000.0,19.7542,19.7542,19.7048,19.7401,103000.0
2006-12-28 10:55:00,27.97,27.98,27.89,27.95,76200.0,19.733,19.7401,19.6766,19.7189,76200.0
2006-12-28 11:00:00,27.93,27.93,27.78,27.9,52200.0,19.7048,19.7048,19.599,19.6836,52200.0
2006-12-28 11:05:00,27.9,27.93,27.89,27.9,63600.0,19.6836,19.7048,19.6766,19.6836,63600.0
2006-12-28 11:10:00,27.9,27.92,27.86,27.91,604800.0,19.6836,19.6978,19.6554,19.6907,604800.0
2006-12-28 11:15:00,27.91,27.93,27.88,27.93,107800.0,19.6907,19.7048,19.6695,19.7048,107800.0
2006-12-28 11:20:00,27.93,27.95,27.89,27.9,95000.0,19.7048,19.7189,19.6766,19.6836,95000.0
2006-12-28 11:25:00,27.9,27.91,27.89,27.9,44400.0,19.6836,19.6907,19.6766,19.6836,44400.0
2006-12-28 11:30:00,27.9,27.92,27.89,27.9,30400.0,19.6836,19.6978,19.6766,19.6836,30400.0
2006-12-28 11:35:00,27.91,27.96,27.89,27.96,102000.0,19.6907,19.726,19.6766,19.726,102000.0
2006-12-28 11:40:00,27.95,28.02,27.95,28.0,81000.0,19.7189,19.7683,19.7189,19.7542,81000.0
2006-12-28 11:45:00,28.01,28.03,28.0,28.0,100200.0,19.7612,19.7754,19.7542,19.7542,100200.0
2006-12-28 11:50:00,28.01,28.03,27.97,28.0,143400.0,19.7612,19.7754,19.733,19.7542,143400.0
2006-12-28 11:55:00,28.0,28.05,27.99,28.02,92000.0,19.7542,19.7895,19.7471,19.7683,92000.0
2006-12-28 12:00:00,28.02,28.03,28.0,28.0,39600.0,19.7683,19.7754,19.7542,19.7542,39600.0
2006-12-28 12:05:00,28.0,28.02,27.99,28.01,110800.0,19.7542,19.7683,19.7471,19.7612,110800.0
2006-12-28 12:10:00,28.01,28.05,28.0,28.04,71800.0,19.7612,19.7895,19.7542,19.7824,71800.0
2006-12-28 12:15:00,28.04,28.08,28.0,28.0,49200.0,19.7824,19.8106,19.7542,19.7542,49200.0
2006-12-28 12:20:00,28.01,28.03,27.99,28.03,49600.0,19.7612,19.7754,19.7471,19.7754,49600.0
2006-12-28 12:25:00,28.03,28.09,28.03,28.09,42000.0,19.7754,19.8177,19.7754,19.8177,42000.0
2006-12-28 12:30:00,28.1,28.11,28.04,28.06,31200.0,19.8247,19.8318,19.7824,19.7965,31200.0
2006-12-28 12:35:00,28.06,28.07,27.96,27.96,31400.0,19.7965,19.8036,19.726,19.726,31400.0
2006-12-28 12:40:00,27.97,28.0,27.97,27.98,37200.0,19.733,19.7542,19.733,19.7401,37200.0
2006-12-28 12:45:00,27.98,28.03,27.97,28.01,47200.0,19.7401,19.7754,19.733,19.7612,47200.0
2006-12-28 12:50:00,28.03,28.03,27.98,28.0,46000.0,19.7754,19.7754,19.7401,19.7542,46000.0
2006-12-28 12:55:00,28.0,28.0,27.95,27.99,30600.0,19.7542,19.7542,19.7189,19.7471,30600.0
2006-12-28 13:00:00,27.99,28.02,27.98,28.01,29200.0,19.7471,19.7683,19.7401,19.7612,29200.0
2006-12-28 13:05:00,27.99,28.04,27.99,28.01,41400.0,19.7471,19.7824,19.7471,19.7612,41400.0
2006-12-28 13:10:00,28.0,28.02,27.99,28.02,21800.0,19.7542,19.7683,19.7471,19.7683,21800.0
2006-12-28 13:15:00,28.02,28.04,28.0,28.02,50400.0,19.7683,19.7824,19.7542,19.7683,50400.0
2006-12-28 13:20:00,28.02,28.02,27.99,28.0,51600.0,19.7683,19.7683,19.7471,19.7542,51600.0
2006-12-28 13:25:00,28.0,28.03,28.0,28.02,29400.0,19.7542,19.7754,19.7542,19.7683,29400.0
2006-12-28 13:30:00,28.02,28.07,28.02,28.05,88400.0,19.7683,19.8036,19.7683,19.7895,88400.0
2006-12-28 13:35:00,28.05,28.09,28.03,28.06,57200.0,19.7895,19.8177,19.7754,19.7965,57200.0
2006-12-28 13:40:00,28.06,28.09,28.06,28.08,31000.0,19.7965,19.8177,19.7965,19.8106,31000.0
2006-12-28 13:45:00,28.08,28.12,28.08,28.11,36000.0,19.8106,19.8389,19.8106,19.8318,36000.0
2006-12-28 13:50:00,28.11,28.11,28.09,28.11,68200.0,19.8318,19.8318,19.8177,19.8318,68200.0
2006-12-28 13:55:00,28.11,28.13,28.11,28.11,33800.0,19.8318,19.8459,19.8318,19.8318,33800.0
2006-12-28 14:00:00,28.1,28.13,28.08,28.11,32200.0,19.8247,19.8459,19.8106,19.8318,32200.0
2006-12-28 14:05:00,28.11,28.13,28.11,28.12,28200.0,19.8318,19.8459,19.8318,19.8389,28200.0
2006-12-28 14:10:00,28.12,28.18,28.12,28.15,108400.0,19.8389,19.8812,19.8389,19.86,108400.0
2006-12-28 14:15:00,28.14,28.23,28.14,28.18,91600.0,19.853,19.9165,19.853,19.8812,91600.0
2006-12-28 14:20:00,28.18,28.2,28.17,28.18,36400.0,19.8812,19.8953,19.8741,19.8812,36400.0
2006-12-28 14:25:00,28.18,28.2,28.17,28.19,45200.0,19.8812,19.8953,19.8741,19.8882,45200.0
2006-12-28 14:30:00,28.17,28.18,28.04,28.05,66200.0,19.8741,19.8812,19.7824,19.7895,66200.0
2006-12-28 14:35:00,28.05,28.09,28.0,28.09,62200.0,19.7895,19.8177,19.7542,19.8177,62200.0
2006-12-28 14:40:00,28.09,28.17,28.09,28.17,58600.0,19.8177,19.8741,19.8177,19.8741,58600.0
2006-12-28 14:45:00,28.18,28.18,28.13,28.16,85400.0,19.8812,19.8812,19.8459,19.8671,85400.0
2006-12-28 14:50:00,28.17,28.17,28.06,28.16,120000.0,19.8741,19.8741,19.7965,19.8671,120000.0
2006-12-28 14:55:00,28.16,28.16,28.11,28.11,56000.0,19.8671,19.8671,19.8318,19.8318,56000.0
2006-12-28 15:00:00,28.11,28.16,28.1,28.1,44200.0,19.8318,19.8671,19.8247,19.8247,44200.0
2006-12-28 15:05:00,28.11,28.11,28.06,28.1,104600.0,19.8318,19.8318,19.7965,19.8247,104600.0
2006-12-28 15:10:00,28.1,28.1,28.03,28.06,137400.0,19.8247,19.8247,19.7754,19.7965,137400.0
2006-12-28 15:15:00,28.06,28.06,28.02,28.04,89600.0,19.7965,19.7965,19.7683,19.7824,89600.0
2006-12-28 15:20:00,28.04,28.04,28.0,28.0,119200.0,19.7824,19.7824,19.7542,19.7542,119200.0
2006-12-28 15:25:00,28.02,28.02,28.0,28.0,99600.0,19.7683,19.7683,19.7542,19.7542,99600.0
2006-12-28 15:30:00,28.0,28.01,27.96,27.98,80600.0,19.7542,19.7612,19.726,19.7401,80600.0
2006-12-28 15:35:00,27.98,27.99,27.9,27.99,101600.0,19.7401,19.7471,19.6836,19.7471,101600.0
2006-12-28 15:40:00,27.99,28.01,27.97,28.0,137800.0,19.7471,19.7612,19.733,19.7542,137800.0
2006-12-28 15:45:00,28.0,28.0,27.99,28.0,113400.0,19.7542,19.7542,19.7471,19.7542,113400.0
2006-12-28 15:50:00,28.0,28.02,27.94,27.99,192200.0,19.7542,19.7683,19.7119,19.7471,192200.0
2006-12-28 15:55:00,28.0,28.02,27.96,27.98,153600.0,19.7542,19.7683,19.726,19.7401,153600.0
2006-12-29 09:30:00,28.01,28.12,27.8,27.89,261600.0,19.7612,19.8389,19.6131,19.6766,261600.0
2006-12-29 09:35:00,27.92,27.97,27.81,27.84,412400.0,19.6978,19.733,19.6201,19.6413,412400.0
2006-12-29 09:40:00,27.83,27.85,27.77,27.8,63600.0,19.6343,19.6484,19.5919,19.6131,63600.0
2006-12-29 09:45:00,27.8,27.86,27.79,27.85,95200.0,19.6131,19.6554,19.606,19.6484,95200.0
2006-12-29 09:50:00,27.85,27.87,27.79,27.81,57000.0,19.6484,19.6625,19.606,19.6201,57000.0
2006-12-29 09:55:00,27.81,27.83,27.78,27.81,36800.0,19.6201,19.6343,19.599,19.6201,36800.0
2006-12-29 10:00:00,27.81,27.83,27.8,27.8,37600.0,19.6201,19.6343,19.6131,19.6131,37600.0
2006-12-29 10:05:00,27.8,27.84,27.77,27.83,46200.0,19.6131,19.6413,19.5919,19.6343,46200.0
2006-12-29 10:10:00,27.83,27.85,27.82,27.83,43000.0,19.6343,19.6484,19.6272,19.6343,43000.0
2006-12-29 10:15:00,27.83,27.86,27.81,27.86,47800.0,19.6343,19.6554,19.6201,19.6554,47800.0
2006-12-29 10:20:00,27.86,27.86,27.83,27.84,39400.0,19.6554,19.6554,19.6343,19.6413,39400.0
2006-12-29 10:25:00,27.85,27.86,27.83,27.84,37000.0,19.6484,19.6554,19.6343,19.6413,37000.0
2006-12-29 10:30:00,27.83,27.84,27.81,27.81,18400.0,19.6343,19.6413,19.6201,19.6201,18400.0
2006-12-29 10:35:00,27.81,27.81,27.67,27.7,140400.0,19.6201,19.6201,19.5214,19.5425,140400.0
2006-12-29 10:40:00,27.68,27.75,27.68,27.68,59400.0,19.5284,19.5778,19.5284,19.5284,59400.0
2006-12-29 10:45:00,27.69,27.71,27.68,27.7,40800.0,19.5355,19.5496,19.5284,19.5425,40800.0
2006-12-29 10:50:00,27.69,27.7,27.67,27.7,58000.0,19.5355,19.5425,19.5214,19.5425,58000.0
2006-12-29 10:55:00,27.69,27.74,27.68,27.73,41000.0,19.5355,19.5708,19.5284,19.5637,41000.0
2006-12-29 11:00:00,27.72,27.75,27.69,27.74,30600.0,19.5566,19.5778,19.5355,19.5708,30600.0
2006-12-29 11:05:00,27.75,27.75,27.7,27.73,31400.0,19.5778,19.5778,19.5425,19.5637,31400.0
2006-12-29 11:10:00,27.73,27.74,27.7,27.72,21600.0,19.5637,19.5708,19.5425,19.5566,21600.0
2006-12-29 11:15:00,27.73,27.74,27.68,27.68,50800.0,19.5637,19.5708,19.5284,19.5284,50800.0
2006-12-29 11:20:00,27.68,27.71,27.68,27.7,29200.0,19.5284,19.5496,19.5284,19.5425,29200.0
2006-12-29 11:25:00,27.7,27.71,27.67,27.69,52000.0,19.5425,19.5496,19.5214,19.5355,52000.0
2006-12-29 11:30:00,27.68,27.7,27.64,27.64,69600.0,19.5284,19.5425,19.5002,19.5002,69600.0
2006-12-29 11:35:00,27.64,27.68,27.58,27.61,61800.0,19.5002,19.5284,19.4579,19.479,61800.0
2006-12-29 11:40:00,27.61,27.65,27.6,27.64,38800.0,19.479,19.5073,19.472,19.5002,38800.0
2006-12-29 11:45:00,27.64,27.7,27.64,27.66,24600.0,19.5002,19.5425,19.5002,19.5143,24600.0
2006-12-29 11:50:00,27.68,27.68,27.67,27.68,12000.0,19.5284,19.5284,19.5214,19.5284,12000.0
2006-12-29 11:55:00,27.68,27.68,27.67,27.68,21800.0,19.5284,19.5284,19.5214,19.5284,21800.0
2006-12-29 12:00:00,27.68,27.71,27.68,27.68,30000.0,19.5284,19.5496,19.5284,19.5284,30000.0
2006-12-29 12:05:00,27.68,27.7,27.67,27.69,13600.0,19.5284,19.5425,19.5214,19.5355,13600.0
2006-12-29 12:10:00,27.69,27.73,27.68,27.73,37400.0,19.5355,19.5637,19.5284,19.5637,37400.0
2006-12-29 12:15:00,27.73,27.79,27.72,27.78,69400.0,19.5637,19.606,19.5566,19.599,69400.0
2006-12-29 12:20:00,27.79,27.79,27.69,27.72,47400.0,19.606,19.606,19.5355,19.5566,47400.0
2006-12-29 12:25:00,27.73,27.78,27.7,27.74,47000.0,19.5637,19.599,19.5425,19.5708,47000.0
2006-12-29 12:30:00,27.74,27.79,27.74,27.79,35000.0,19.5708,19.606,19.5708,19.606,35000.0
2006-12-29 12:35:00,27.79,27.79,27.71,27.75,20000.0,19.606,19.606,19.5496,19.5778,20000.0
2006-12-29 12:40:00,27.78,27.79,27.75,27.78,14000.0,19.599,19.606,19.5778,19.599,14000.0
2006-12-29 12:45:00,27.78,27.79,27.72,27.73,12800.0,19.599,19.606,19.5566,19.5637,12800.0
2006-12-29 12:50:00,27.74,27.75,27.73,27.75,11800.0,19.5708,19.5778,19.5637,19.5778,11800.0
2006-12-29 12:55:00,27.75,27.8,27.75,27.79,17400.0,19.5778,19.6131,19.5778,19.606,17400.0
2006-12-29 13:00:00,27.8,27.84,27.79,27.83,30000.0,19.6131,19.6413,19.606,19.6343,30000.0
2006-12-29 13:05:00,27.84,27.88,27.83,27.87,30200.0,19.6413,19.6695,19.6343,19.6625,30200.0
2006-12-29 13:10:00,27.86,27.87,27.8,27.85,36200.0,19.6554,19.6625,19.6131,19.6484,36200.0
2006-12-29 13:15:00,27.86,27.88,27.83,27.85,25400.0,19.6554,19.6695,19.6343,19.6484,25400.0
2006-12-29 13:20:00,27.84,27.88,27.82,27.83,271200.0,19.6413,19.6695,19.6272,19.6343,271200.0
2006-12-29 13:25:00,27.82,27.83,27.81,27.83,32600.0,19.6272,19.6343,19.6201,19.6343,32600.0
2006-12-29 13:30:00,27.83,27.83,27.78,27.78,30800.0,19.6343,19.6343,19.599,19.599,30800.0
2006-12-29 13:35:00,27.77,27.79,27.73,27.75,40800.0,19.5919,19.606,19.5637,19.5778,40800.0
2006-12-29 13:40:00,27.76,27.83,27.75,27.83,114200.0,19.5849,19.6343,19.5778,19.6343,114200.0
2006-12-29 13:45:00,27.83,27.87,27.81,27.86,138800.0,19.6343,19.6625,19.6201,19.6554,138800.0
2006-12-29 13:50:00,27.85,27.86,27.83,27.86,43000.0,19.6484,19.6554,19.6343,19.6554,43000.0
2006-12-29 13:55:00,27.86,27.86,27.83,27.86,32000.0,19.6554,19.6554,19.6343,19.6554,32000.0
2006-12-29 14:00:00,27.85,27.86,27.81,27.86,29000.0,19.6484,19.6554,19.6201,19.6554,29000.0
2006-12-29 14:05:00,27.86,27.9,27.85,27.9,64200.0,19.6554,19.6836,19.6484,19.6836,64200.0
2006-12-29 14:10:00,27.9,28.0,27.89,28.0,279600.0,19.6836,19.7542,19.6766,19.7542,279600.0
2006-12-29 14:15:00,28.0,28.01,27.92,27.93,41400.0,19.7542,19.7612,19.6978,19.7048,41400.0
2006-12-29 14:20:00,27.92,28.0,27.92,27.96,49800.0,19.6978,19.7542,19.6978,19.726,49800.0
2006-12-29 14:25:00,27.96,27.97,27.92,27.97,46000.0,19.726,19.733,19.6978,19.733,46000.0
2006-12-29 14:30:00,27.97,27.99,27.92,27.99,37600.0,19.733,19.7471,19.6978,19.7471,37600.0
2006-12-29 14:35:00,27.98,28.0,27.95,27.96,20000.0,19.7401,19.7542,19.7189,19.726,20000.0
2006-12-29 14:40:00,27.96,27.97,27.95,27.95,40000.0,19.726,19.733,19.7189,19.7189,40000.0
2006-12-29 14:45:00,27.95,27.96,27.93,27.95,27800.0,19.7189,19.726,19.7048,19.7189,27800.0
2006-12-29 14:50:00,27.96,27.97,27.93,27.97,31800.0,19.726,19.733,19.7048,19.733,31800.0
2006-12-29 14:55:00,27.97,27.98,27.95,27.95,52000.0,19.733,19.7401,19.7189,19.7189,52000.0
2006-12-29 15:00:00,27.95,27.96,27.91,27.92,48800.0,19.7189,19.726,19.6907,19.6978,48800.0
2006-12-29 15:05:00,27.92,27.92,27.89,27.91,36000.0,19.6978,19.6978,19.6766,19.6907,36000.0
2006-12-29 15:10:00,27.91,27.91,27.88,27.89,41200.0,19.6907,19.6907,19.6695,19.6766,41200.0
2006-12-29 15:15:00,27.89,27.89,27.83,27.84,41600.0,19.6766,19.6766,19.6343,19.6413,41600.0
2006-12-29 15:20:00,27.83,27.84,27.79,27.83,69800.0,19.6343,19.6413,19.606,19.6343,69800.0
2006-12-29 15:25:00,27.83,27.85,27.73,27.75,81400.0,19.6343,19.6484,19.5637,19.5778,81400.0
2006-12-29 15:30:00,27.76,27.86,27.75,27.81,87200.0,19.5849,19.6554,19.5778,19.6201,87200.0
2006-12-29 15:35:00,27.81,27.86,27.81,27.86,89600.0,19.6201,19.6554,19.6201,19.6554,89600.0
2006-12-29 15:40:00,27.86,27.93,27.86,27.88,101600.0,19.6554,19.7048,19.6554,19.6695,101600.0
2006-12-29 15:45:00,27.88,27.88,27.85,27.87,111000.0,19.6695,19.6695,19.6484,19.6625,111000.0
2006-12-29 15:50:00,27.88,27.89,27.84,27.86,137800.0,19.6695,19.6766,19.6413,19.6554,137800.0
2006-12-29 15:55:00,27.86,27.88,27.79,27.81,269000.0,19.6554,19.6695,19.606,19.6201,269000.0
2007-01-03 09:30:00,27.02,27.02,26.78,26.9,478600.0,19.0628,19.0628,18.8935,18.9781,478600.0
2007-01-03 09:35:00,26.91,26.93,26.56,26.67,464800.0,18.9852,18.9993,18.7383,18.8159,464800.0
2007-01-03 09:40:00,26.66,26.69,26.53,26.56,352000.0,18.8088,18.83,18.7171,18.7383,352000.0
2007-01-03 09:45:00,26.55,26.65,26.54,26.59,379000.0,18.7312,18.8018,18.7242,18.7594,379000.0
2007-01-03 09:50:00,26.59,26.61,26.45,26.52,399600.0,18.7594,18.7735,18.6607,18.71,399600.0
2007-01-03 09:55:00,26.5,26.54,26.24,26.27,540000.0,18.6959,18.7242,18.5125,18.5337,540000.0
2007-01-03 10:00:00,26.27,26.37,26.14,26.18,443800.0,18.5337,18.6042,18.4419,18.4702,443800.0
2007-01-03 10:05:00,26.21,26.23,26.02,26.05,556200.0,18.4913,18.5054,18.3573,18.3785,556200.0
2007-01-03 10:10:00,26.04,26.17,25.88,26.06,882800.0,18.3714,18.4631,18.2585,18.3855,882800.0
2007-01-03 10:15:00,26.06,26.11,26.0,26.11,502000.0,18.3855,18.4208,18.3432,18.4208,502000.0
2007-01-03 10:20:00,26.11,26.11,25.95,26.0,397000.0,18.4208,18.4208,18.3079,18.3432,397000.0
2007-01-03 10:25:00,25.99,26.08,25.96,26.0,385600.0,18.3361,18.3996,18.315,18.3432,385600.0
2007-01-03 10:30:00,26.02,26.08,26.0,26.0,278400.0,18.3573,18.3996,18.3432,18.3432,278400.0
2007-01-03 10:35:00,26.02,26.07,25.95,26.0,285000.0,18.3573,18.3926,18.3079,18.3432,285000.0
2007-01-03 10:40:00,26.0,26.06,25.95,25.99,293600.0,18.3432,18.3855,18.3079,18.3361,293600.0
2007-01-03 10:45:00,25.98,25.99,25.92,25.96,225600.0,18.3291,18.3361,18.2867,18.315,225600.0
2007-01-03 10:50:00,25.93,25.98,25.91,25.93,287000.0,18.2938,18.3291,18.2797,18.2938,287000.0
2007-01-03 10:55:00,25.93,25.97,25.89,25.92,269400.0,18.2938,18.322,18.2656,18.2867,269400.0
2007-01-03 11:00:00,25.92,25.92,25.75,25.85,428200.0,18.2867,18.2867,18.1668,18.2374,428200.0
2007-01-03 11:05:00,25.85,25.86,25.66,25.73,444600.0,18.2374,18.2444,18.1033,18.1527,444600.0
2007-01-03 11:10:00,25.73,25.8,25.6,25.8,326800.0,18.1527,18.2021,18.061,18.2021,326800.0
2007-01-03 11:15:00,25.8,25.85,25.68,25.74,264200.0,18.2021,18.2374,18.1174,18.1597,264200.0
2007-01-03 11:20:00,25.74,25.8,25.67,25.68,265600.0,18.1597,18.2021,18.1104,18.1174,265600.0
2007-01-03 11:25:00,25.68,25.73,25.62,25.66,350200.0,18.1174,18.1527,18.0751,18.1033,350200.0
2007-01-03 11:30:00,25.66,25.67,25.4,25.41,606200.0,18.1033,18.1104,17.9199,17.9269,606200.0
2007-01-03 11:35:00,25.42,25.47,25.34,25.37,683200.0,17.934,17.9693,17.8775,17.8987,683200.0
2007-01-03 11:40:00,25.37,25.59,25.32,25.57,1159800.0,17.8987,18.0539,17.8634,18.0398,1159800.0
2007-01-03 11:45:00,25.58,25.59,25.51,25.59,178200.0,18.0469,18.0539,17.9975,18.0539,178200.0
2007-01-03 11:50:00,25.59,25.59,25.48,25.49,198600.0,18.0539,18.0539,17.9763,17.9834,198600.0
2007-01-03 11:55:00,25.49,25.5,25.41,25.45,219000.0,17.9834,17.9904,17.9269,17.9551,219000.0
2007-01-03 12:00:00,25.46,25.49,25.43,25.44,161000.0,17.9622,17.9834,17.941,17.9481,161000.0
2007-01-03 12:05:00,25.44,25.5,25.41,25.47,335200.0,17.9481,17.9904,17.9269,17.9693,335200.0
2007-01-03 12:10:00,25.46,25.48,25.36,25.37,294600.0,17.9622,17.9763,17.8917,17.8987,294600.0
2007-01-03 12:15:00,25.37,25.38,25.21,25.33,526400.0,17.8987,17.9058,17.7858,17.8705,526400.0
2007-01-03 12:20:00,25.33,25.36,25.27,25.3,281800.0,17.8705,17.8917,17.8282,17.8493,281800.0
2007-01-03 12:25:00,25.3,25.31,25.15,25.26,474600.0,17.8493,17.8564,17.7435,17.8211,474600.0
2007-01-03 12:30:00,25.26,25.32,25.23,25.24,339800.0,17.8211,17.8634,17.7999,17.807,339800.0
2007-01-03 12:35:00,25.24,25.31,25.17,25.27,420600.0,17.807,17.8564,17.7576,17.8282,420600.0
2007-01-03 12:40:00,25.27,25.32,25.24,25.29,263600.0,17.8282,17.8634,17.807,17.8423,263600.0
2007-01-03 12:45:00,25.29,25.38,25.27,25.35,141600.0,17.8423,17.9058,17.8282,17.8846,141600.0
2007-01-03 12:50:00,25.35,25.44,25.31,25.35,206600.0,17.8846,17.9481,17.8564,17.8846,206600.0
2007-01-03 12:55:00,25.34,25.43,25.33,25.35,232200.0,17.8775,17.941,17.8705,17.8846,232200.0
2007-01-03 13:00:00,25.35,25.41,25.3,25.32,490400.0,17.8846,17.9269,17.8493,17.8634,490400.0
2007-01-03 13:05:00,25.32,25.37,25.27,25.33,169200.0,17.8634,17.8987,17.8282,17.8705,169200.0
2007-01-03 13:10:00,25.32,25.39,25.3,25.34,197400.0,17.8634,17.9128,17.8493,17.8775,197400.0
2007-01-03 13:15:00,25.34,25.38,25.33,25.36,80000.0,17.8775,17.9058,17.8705,17.8917,80000.0
2007-01-03 13:20:00,25.36,25.44,25.35,25.43,200400.0,17.8917,17.9481,17.8846,17.941,200400.0
2007-01-03 13:25:00,25.43,25.5,25.35,25.47,271200.0,17.941,17.9904,17.8846,17.9693,271200.0
2007-01-03 13:30:00,25.47,25.5,25.4,25.43,237200.0,17.9693,17.9904,17.9199,17.941,237200.0
2007-01-03 13:35:00,25.42,25.43,25.38,25.4,189200.0,17.934,17.941,17.9058,17.9199,189200.0
2007-01-03 13:40:00,25.4,25.42,25.33,25.36,187000.0,17.9199,17.934,17.8705,17.8917,187000.0
2007-01-03 13:45:00,25.37,25.42,25.34,25.39,156400.0,17.8987,17.934,17.8775,17.9128,156400.0
2007-01-03 13:50:00,25.38,25.42,25.36,25.4,159600.0,17.9058,17.934,17.8917,17.9199,159600.0
2007-01-03 13:55:00,25.39,25.43,25.37,25.42,115200.0,17.9128,17.941,17.8987,17.934,115200.0
2007-01-03 14:00:00,25.42,25.43,25.28,25.36,225400.0,17.934,17.941,17.8352,17.8917,225400.0
2007-01-03 14:05:00,25.4,25.4,25.31,25.34,171200.0,17.9199,17.9199,17.8564,17.8775,171200.0
2007-01-03 14:10:00,25.33,25.39,25.31,25.38,126000.0,17.8705,17.9128,17.8564,17.9058,126000.0
2007-01-03 14:15:00,25.36,25.41,25.29,25.31,206600.0,17.8917,17.9269,17.8423,17.8564,206600.0
2007-01-03 14:20:00,25.33,25.41,25.28,25.36,283400.0,17.8705,17.9269,17.8352,17.8917,283400.0
2007-01-03 14:25:00,25.36,25.39,25.32,25.35,256200.0,17.8917,17.9128,17.8634,17.8846,256200.0
2007-01-03 14:30:00,25.35,25.35,25.25,25.28,426800.0,17.8846,17.8846,17.814,17.8352,426800.0
2007-01-03 14:35:00,25.27,25.28,25.16,25.2,424800.0,17.8282,17.8352,17.7506,17.7788,424800.0
2007-01-03 14:40:00,25.19,25.21,25.09,25.1,398200.0,17.7717,17.7858,17.7012,17.7082,398200.0
2007-01-03 14:45:00,25.1,25.11,25.04,25.09,250200.0,17.7082,17.7153,17.6659,17.7012,250200.0
2007-01-03 14:50:00,25.09,25.15,25.03,25.04,310400.0,17.7012,17.7435,17.6588,17.6659,310400.0
2007-01-03 14:55:00,25.04,25.06,24.95,24.99,354200.0,17.6659,17.68,17.6024,17.6306,354200.0
2007-01-03 15:00:00,25.0,25.07,24.99,25.07,1307800.0,17.6377,17.6871,17.6306,17.6871,1307800.0
2007-01-03 15:05:00,25.07,25.12,25.05,25.06,245000.0,17.6871,17.7223,17.6729,17.68,245000.0
2007-01-03 15:10:00,25.06,25.07,25.01,25.05,244400.0,17.68,17.6871,17.6447,17.6729,244400.0
2007-01-03 15:15:00,25.04,25.05,24.92,24.92,401600.0,17.6659,17.6729,17.5812,17.5812,401600.0
2007-01-03 15:20:00,24.93,24.99,24.86,24.95,439000.0,17.5883,17.6306,17.5389,17.6024,439000.0
2007-01-03 15:25:00,24.95,25.02,24.93,25.02,240000.0,17.6024,17.6518,17.5883,17.6518,240000.0
2007-01-03 15:30:00,25.02,25.09,25.01,25.07,401400.0,17.6518,17.7012,17.6447,17.6871,401400.0
2007-01-03 15:35:00,25.07,25.14,25.06,25.09,258000.0,17.6871,17.7364,17.68,17.7012,258000.0
2007-01-03 15:40:00,25.1,25.19,25.09,25.17,417800.0,17.7082,17.7717,17.7012,17.7576,417800.0
2007-01-03 15:45:00,25.17,25.2,25.13,25.14,321200.0,17.7576,17.7788,17.7294,17.7364,321200.0
2007-01-03 15:50:00,25.14,25.27,25.11,25.27,416600.0,17.7364,17.8282,17.7153,17.8282,416600.0
2007-01-03 15:55:00,25.26,25.34,25.15,25.18,610800.0,17.8211,17.8775,17.7435,17.7647,610800.0
2007-01-04 09:30:00,24.7,24.99,24.43,24.73,989600.0,17.426,17.6306,17.2355,17.4472,989600.0
2007-01-04 09:35:00,24.71,24.77,24.49,24.7,676800.0,17.4331,17.4754,17.2779,17.426,676800.0
2007-01-04 09:40:00,24.7,24.77,24.51,24.66,468400.0,17.426,17.4754,17.292,17.3978,468400.0
2007-01-04 09:45:00,24.65,25.15,24.6,25.13,588400.0,17.3907,17.7435,17.3555,17.7294,588400.0
2007-01-04 09:50:00,25.13,25.21,24.83,25.08,853000.0,17.7294,17.7858,17.5177,17.6941,853000.0
2007-01-04 09:55:00,25.06,25.18,24.96,25.05,533800.0,17.68,17.7647,17.6095,17.6729,533800.0
2007-01-04 10:00:00,25.05,25.21,25.02,25.18,461400.0,17.6729,17.7858,17.6518,17.7647,461400.0
2007-01-04 10:05:00,25.18,25.2,24.96,25.04,415000.0,17.7647,17.7788,17.6095,17.6659,415000.0
2007-01-04 10:10:00,25.04,25.06,24.92,24.93,709600.0,17.6659,17.68,17.5812,17.5883,709600.0
2007-01-04 10:15:00,24.94,25.0,24.79,24.95,418000.0,17.5953,17.6377,17.4895,17.6024,418000.0
2007-01-04 10:20:00,24.93,25.05,24.92,24.99,309800.0,17.5883,17.6729,17.5812,17.6306,309800.0
2007-01-04 10:25:00,24.99,25.03,24.91,24.93,230600.0,17.6306,17.6588,17.5742,17.5883,230600.0
2007-01-04 10:30:00,24.93,25.01,24.9,24.94,300200.0,17.5883,17.6447,17.5671,17.5953,300200.0
2007-01-04 10:35:00,24.94,25.0,24.93,25.0,330000.0,17.5953,17.6377,17.5883,17.6377,330000.0
2007-01-04 10:40:00,25.0,25.07,24.98,25.05,155000.0,17.6377,17.6871,17.6236,17.6729,155000.0
2007-01-04 10:45:00,25.06,25.12,24.98,25.06,528200.0,17.68,17.7223,17.6236,17.68,528200.0
2007-01-04 10:50:00,25.07,25.23,25.05,25.22,590600.0,17.6871,17.7999,17.6729,17.7929,590600.0
2007-01-04 10:55:00,25.22,25.25,25.13,25.21,398200.0,17.7929,17.814,17.7294,17.7858,398200.0
2007-01-04 11:00:00,25.22,25.36,25.17,25.24,358400.0,17.7929,17.8917,17.7576,17.807,358400.0
2007-01-04 11:05:00,25.24,25.25,25.13,25.18,244600.0,17.807,17.814,17.7294,17.7647,244600.0
2007-01-04 11:10:00,25.18,25.21,25.13,25.17,146000.0,17.7647,17.7858,17.7294,17.7576,146000.0
2007-01-04 11:15:00,25.15,25.2,24.98,25.07,208600.0,17.7435,17.7788,17.6236,17.6871,208600.0
2007-01-04 11:20:00,25.09,25.12,25.03,25.1,218200.0,17.7012,17.7223,17.6588,17.7082,218200.0
2007-01-04 11:25:00,25.1,25.1,25.0,25.01,313200.0,17.7082,17.7082,17.6377,17.6447,313200.0
2007-01-04 11:30:00,25.01,25.06,25.01,25.06,211400.0,17.6447,17.68,17.6447,17.68,211400.0
2007-01-04 11:35:00,25.06,25.17,25.03,25.08,115000.0,17.68,17.7576,17.6588,17.6941,115000.0
2007-01-04 11:40:00,25.08,25.18,25.06,25.17,362000.0,17.6941,17.7647,17.68,17.7576,362000.0
2007-01-04 11:45:00,25.17,25.25,25.16,25.24,215000.0,17.7576,17.814,17.7506,17.807,215000.0
2007-01-04 11:50:00,25.24,25.25,25.14,25.18,150600.0,17.807,17.814,17.7364,17.7647,150600.0
2007-01-04 11:55:00,25.18,25.27,25.18,25.21,169400.0,17.7647,17.8282,17.7647,17.7858,169400.0
2007-01-04 12:00:00,25.21,25.25,25.16,25.19,102800.0,17.7858,17.814,17.7506,17.7717,102800.0
2007-01-04 12:05:00,25.18,25.2,25.18,25.18,72800.0,17.7647,17.7788,17.7647,17.7647,72800.0
2007-01-04 12:10:00,25.18,25.19,25.14,25.16,103800.0,17.7647,17.7717,17.7364,17.7506,103800.0
2007-01-04 12:15:00,25.16,25.17,25.12,25.16,76200.0,17.7506,17.7576,17.7223,17.7506,76200.0
2007-01-04 12:20:00,25.15,25.17,25.08,25.09,104800.0,17.7435,17.7576,17.6941,17.7012,104800.0
2007-01-04 12:25:00,25.08,25.17,25.08,25.14,133000.0,17.6941,17.7576,17.6941,17.7364,133000.0
2007-01-04 12:30:00,25.14,25.17,25.09,25.17,53600.0,17.7364,17.7576,17.7012,17.7576,53600.0
2007-01-04 12:35:00,25.17,25.23,25.15,25.15,52400.0,17.7576,17.7999,17.7435,17.7435,52400.0
2007-01-04 12:40:00,25.17,25.17,25.1,25.17,111000.0,17.7576,17.7576,17.7082,17.7576,111000.0
2007-01-04 12:45:00,25.18,25.2,25.13,25.15,102400.0,17.7647,17.7788,17.7294,17.7435,102400.0
2007-01-04 12:50:00,25.14,25.18,25.11,25.11,112800.0,17.7364,17.7647,17.7153,17.7153,112800.0
2007-01-04 12:55:00,25.12,25.18,25.12,25.17,71800.0,17.7223,17.7647,17.7223,17.7576,71800.0
2007-01-04 13:00:00,25.16,25.16,25.1,25.11,83400.0,17.7506,17.7506,17.7082,17.7153,83400.0
2007-01-04 13:05:00,25.11,25.16,25.1,25.11,71600.0,17.7153,17.7506,17.7082,17.7153,71600.0
2007-01-04 13:10:00,25.11,25.14,25.09,25.14,75600.0,17.7153,17.7364,17.7012,17.7364,75600.0
2007-01-04 13:15:00,25.14,25.17,25.1,25.11,154800.0,17.7364,17.7576,17.7082,17.7153,154800.0
2007-01-04 13:20:00,25.11,25.17,25.09,25.12,910200.0,17.7153,17.7576,17.7012,17.7223,910200.0
2007-01-04 13:25:00,25.13,25.13,25.06,25.1,87200.0,17.7294,17.7294,17.68,17.7082,87200.0
2007-01-04 13:30:00,25.09,25.1,25.07,25.09,195600.0,17.7012,17.7082,17.6871,17.7012,195600.0
2007-01-04 13:35:00,25.08,25.1,25.07,25.08,95200.0,17.6941,17.7082,17.6871,17.6941,95200.0
2007-01-04 13:40:00,25.08,25.14,25.08,25.09,149600.0,17.6941,17.7364,17.6941,17.7012,149600.0
2007-01-04 13:45:00,25.09,25.14,25.09,25.13,159400.0,17.7012,17.7364,17.7012,17.7294,159400.0
2007-01-04 13:50:00,25.13,25.23,25.1,25.13,175800.0,17.7294,17.7999,17.7082,17.7294,175800.0
2007-01-04 13:55:00,25.13,25.15,25.09,25.1,143000.0,17.7294,17.7435,17.7012,17.7082,143000.0
2007-01-04 14:00:00,25.11,25.13,25.08,25.11,182400.0,17.7153,17.7294,17.6941,17.7153,182400.0
2007-01-04 14:05:00,25.11,25.16,25.07,25.07,424600.0,17.7153,17.7506,17.6871,17.6871,424600.0
2007-01-04 14:10:00,25.08,25.14,25.07,25.09,160000.0,17.6941,17.7364,17.6871,17.7012,160000.0
2007-01-04 14:15:00,25.1,25.14,25.08,25.08,130800.0,17.7082,17.7364,17.6941,17.6941,130800.0
2007-01-04 14:20:00,25.08,25.13,25.08,25.1,98600.0,17.6941,17.7294,17.6941,17.7082,98600.0
2007-01-04 14:25:00,25.09,25.14,25.07,25.08,116000.0,17.7012,17.7364,17.6871,17.6941,116000.0
2007-01-04 14:30:00,25.08,25.14,25.07,25.11,137800.0,17.6941,17.7364,17.6871,17.7153,137800.0
2007-01-04 14:35:00,25.11,25.14,25.11,25.12,193200.0,17.7153,17.7364,17.7153,17.7223,193200.0
2007-01-04 14:40:00,25.12,25.18,25.11,25.15,149800.0,17.7223,17.7647,17.7153,17.7435,149800.0
2007-01-04 14:45:00,25.15,25.21,25.11,25.21,108800.0,17.7435,17.7858,17.7153,17.7858,108800.0
2007-01-04 14:50:00,25.21,25.28,25.18,25.25,171600.0,17.7858,17.8352,17.7647,17.814,171600.0
2007-01-04 14:55:00,25.25,25.27,25.18,25.27,150800.0,17.814,17.8282,17.7647,17.8282,150800.0
2007-01-04 15:00:00,25.27,25.27,25.23,25.24,241800.0,17.8282,17.8282,17.7999,17.807,241800.0
2007-01-04 15:05:00,25.25,25.32,25.18,25.27,210400.0,17.814,17.8634,17.7647,17.8282,210400.0
2007-01-04 15:10:00,25.25,25.34,25.25,25.3,204800.0,17.814,17.8775,17.814,17.8493,204800.0
2007-01-04 15:15:00,25.31,25.39,25.3,25.36,256000.0,17.8564,17.9128,17.8493,17.8917,256000.0
2007-01-04 15:20:00,25.37,25.4,25.3,25.32,151400.0,17.8987,17.9199,17.8493,17.8634,151400.0
2007-01-04 15:25:00,25.32,25.43,25.31,25.38,196400.0,17.8634,17.941,17.8564,17.9058,196400.0
2007-01-04 15:30:00,25.37,25.49,25.36,25.48,329200.0,17.8987,17.9834,17.8917,17.9763,329200.0
2007-01-04 15:35:00,25.48,25.49,25.36,25.41,248200.0,17.9763,17.9834,17.8917,17.9269,248200.0
2007-01-04 15:40:00,25.42,25.42,25.33,25.35,272000.0,17.934,17.934,17.8705,17.8846,272000.0
2007-01-04 15:45:00,25.35,25.36,25.23,25.34,400000.0,17.8846,17.8917,17.7999,17.8775,400000.0
2007-01-04 15:50:00,25.35,25.45,25.34,25.4,336800.0,17.8846,17.9551,17.8775,17.9199,336800.0
2007-01-04 15:55:00,25.4,25.48,25.4,25.43,445400.0,17.9199,17.9763,17.9199,17.941,445400.0
2007-01-05 09:30:00,25.88,26.21,25.25,25.48,549800.0,18.2585,18.4913,17.814,17.9763,549800.0
2007-01-05 09:35:00,25.48,25.69,25.23,25.31,394000.0,17.9763,18.1245,17.7999,17.8564,394000.0
2007-01-05 09:40:00,25.33,25.4,25.19,25.36,254800.0,17.8705,17.9199,17.7717,17.8917,254800.0
2007-01-05 09:45:00,25.36,25.43,25.27,25.42,244600.0,17.8917,17.941,17.8282,17.934,244600.0
2007-01-05 09:50:00,25.45,25.46,25.28,25.36,251000.0,17.9551,17.9622,17.8352,17.8917,251000.0
2007-01-05 09:55:00,25.36,25.36,25.18,25.18,146800.0,17.8917,17.8917,17.7647,17.7647,146800.0
2007-01-05 10:00:00,25.18,25.36,25.18,25.34,161800.0,17.7647,17.8917,17.7647,17.8775,161800.0
2007-01-05 10:05:00,25.34,25.4,25.29,25.3,312200.0,17.8775,17.9199,17.8423,17.8493,312200.0
2007-01-05 10:10:00,25.31,25.35,25.21,25.32,214800.0,17.8564,17.8846,17.7858,17.8634,214800.0
2007-01-05 10:15:00,25.31,25.47,25.3,25.46,293200.0,17.8564,17.9693,17.8493,17.9622,293200.0
2007-01-05 10:20:00,25.46,25.52,25.32,25.35,358600.0,17.9622,18.0045,17.8634,17.8846,358600.0
2007-01-05 10:25:00,25.34,25.4,25.32,25.37,200800.0,17.8775,17.9199,17.8634,17.8987,200800.0
2007-01-05 10:30:00,25.37,25.43,25.36,25.38,198600.0,17.8987,17.941,17.8917,17.9058,198600.0
2007-01-05 10:35:00,25.37,25.4,25.35,25.38,102800.0,17.8987,17.9199,17.8846,17.9058,102800.0
2007-01-05 10:40:00,25.39,25.48,25.36,25.47,187000.0,17.9128,17.9763,17.8917,17.9693,187000.0
2007-01-05 10:45:00,25.47,25.47,25.35,25.38,162400.0,17.9693,17.9693,17.8846,17.9058,162400.0
2007-01-05 10:50:00,25.36,25.42,25.33,25.35,157400.0,17.8917,17.934,17.8705,17.8846,157400.0
2007-01-05 10:55:00,25.36,25.42,25.33,25.35,108000.0,17.8917,17.934,17.8705,17.8846,108000.0
2007-01-05 11:00:00,25.35,25.5,25.35,25.49,156200.0,17.8846,17.9904,17.8846,17.9834,156200.0
2007-01-05 11:05:00,25.49,25.49,25.31,25.34,277400.0,17.9834,17.9834,17.8564,17.8775,277400.0
2007-01-05 11:10:00,25.34,25.38,25.27,25.31,282000.0,17.8775,17.9058,17.8282,17.8564,282000.0
2007-01-05 11:15:00,25.31,25.34,25.29,25.32,129000.0,17.8564,17.8775,17.8423,17.8634,129000.0
2007-01-05 11:20:00,25.33,25.35,25.21,25.22,181600.0,17.8705,17.8846,17.7858,17.7929,181600.0
2007-01-05 11:25:00,25.22,25.24,25.08,25.08,280000.0,17.7929,17.807,17.6941,17.6941,280000.0
2007-01-05 11:30:00,25.07,25.25,25.06,25.14,277200.0,17.6871,17.814,17.68,17.7364,277200.0
2007-01-05 11:35:00,25.15,25.16,25.07,25.08,174200.0,17.7435,17.7506,17.6871,17.6941,174200.0
2007-01-05 11:40:00,25.08,25.15,25.07,25.11,198800.0,17.6941,17.7435,17.6871,17.7153,198800.0
2007-01-05 11:45:00,25.11,25.13,25.04,25.1,158800.0,17.7153,17.7294,17.6659,17.7082,158800.0
2007-01-05 11:50:00,25.1,25.2,25.09,25.18,282600.0,17.7082,17.7788,17.7012,17.7647,282600.0
2007-01-05 11:55:00,25.18,25.2,25.14,25.15,100600.0,17.7647,17.7788,17.7364,17.7435,100600.0
2007-01-05 12:00:00,25.15,25.18,25.08,25.09,123000.0,17.7435,17.7647,17.6941,17.7012,123000.0
2007-01-05 12:05:00,25.09,25.13,25.05,25.11,230800.0,17.7012,17.7294,17.6729,17.7153,230800.0
2007-01-05 12:10:00,25.11,25.16,25.11,25.15,102000.0,17.7153,17.7506,17.7153,17.7435,102000.0
2007-01-05 12:15:00,25.15,25.16,25.11,25.15,62000.0,17.7435,17.7506,17.7153,17.7435,62000.0
2007-01-05 12:20:00,25.15,25.16,25.05,25.07,120200.0,17.7435,17.7506,17.6729,17.6871,120200.0
2007-01-05 12:25:00,25.07,25.4,24.97,25.02,142200.0,17.6871,17.9199,17.6165,17.6518,142200.0
2007-01-05 12:30:00,25.03,25.08,25.0,25.07,119000.0,17.6588,17.6941,17.6377,17.6871,119000.0
2007-01-05 12:35:00,25.07,25.09,25.02,25.07,55200.0,17.6871,17.7012,17.6518,17.6871,55200.0
2007-01-05 12:40:00,25.07,25.14,25.07,25.09,60400.0,17.6871,17.7364,17.6871,17.7012,60400.0
2007-01-05 12:45:00,25.07,25.08,25.04,25.08,52200.0,17.6871,17.6941,17.6659,17.6941,52200.0
2007-01-05 12:50:00,25.08,25.18,25.06,25.11,108800.0,17.6941,17.7647,17.68,17.7153,108800.0
2007-01-05 12:55:00,25.11,25.17,25.06,25.11,102000.0,17.7153,17.7576,17.68,17.7153,102000.0
2007-01-05 13:00:00,25.11,25.13,25.0,25.06,148800.0,17.7153,17.7294,17.6377,17.68,148800.0
2007-01-05 13:05:00,25.07,25.09,25.04,25.06,48800.0,17.6871,17.7012,17.6659,17.68,48800.0
2007-01-05 13:10:00,25.05,25.07,25.04,25.06,54000.0,17.6729,17.6871,17.6659,17.68,54000.0
2007-01-05 13:15:00,25.05,25.07,25.02,25.03,61200.0,17.6729,17.6871,17.6518,17.6588,61200.0
2007-01-05 13:20:00,25.02,25.05,24.98,25.05,132200.0,17.6518,17.6729,17.6236,17.6729,132200.0
2007-01-05 13:25:00,25.05,25.14,25.03,25.13,83000.0,17.6729,17.7364,17.6588,17.7294,83000.0
2007-01-05 13:30:00,25.14,25.14,25.06,25.11,78600.0,17.7364,17.7364,17.68,17.7153,78600.0
2007-01-05 13:35:00,25.11,25.16,25.1,25.13,91600.0,17.7153,17.7506,17.7082,17.7294,91600.0
2007-01-05 13:40:00,25.13,25.19,25.12,25.15,90600.0,17.7294,17.7717,17.7223,17.7435,90600.0
2007-01-05 13:45:00,25.15,25.17,25.11,25.17,108600.0,17.7435,17.7576,17.7153,17.7576,108600.0
2007-01-05 13:50:00,25.16,25.23,25.15,25.18,115800.0,17.7506,17.7999,17.7435,17.7647,115800.0
2007-01-05 13:55:00,25.19,25.21,25.18,25.21,45000.0,17.7717,17.7858,17.7647,17.7858,45000.0
2007-01-05 14:00:00,25.2,25.31,25.18,25.25,92600.0,17.7788,17.8564,17.7647,17.814,92600.0
2007-01-05 14:05:00,25.25,25.28,25.17,25.18,163200.0,17.814,17.8352,17.7576,17.7647,163200.0
2007-01-05 14:10:00,25.18,25.28,25.18,25.28,87200.0,17.7647,17.8352,17.7647,17.8352,87200.0
2007-01-05 14:15:00,25.29,25.33,25.25,25.3,102000.0,17.8423,17.8705,17.814,17.8493,102000.0
2007-01-05 14:20:00,25.3,25.38,25.27,25.33,84800.0,17.8493,17.9058,17.8282,17.8705,84800.0
2007-01-05 14:25:00,25.33,25.37,25.3,25.36,65200.0,17.8705,17.8987,17.8493,17.8917,65200.0
2007-01-05 14:30:00,25.36,25.48,25.35,25.48,182000.0,17.8917,17.9763,17.8846,17.9763,182000.0
2007-01-05 14:35:00,25.48,25.49,25.44,25.49,202200.0,17.9763,17.9834,17.9481,17.9834,202200.0
2007-01-05 14:40:00,25.49,25.49,25.36,25.42,228400.0,17.9834,17.9834,17.8917,17.934,228400.0
2007-01-05 14:45:00,25.42,25.46,25.39,25.45,116800.0,17.934,17.9622,17.9128,17.9551,116800.0
2007-01-05 14:50:00,25.45,25.48,25.43,25.47,90600.0,17.9551,17.9763,17.941,17.9693,90600.0
2007-01-05 14:55:00,25.47,25.49,25.41,25.41,116400.0,17.9693,17.9834,17.9269,17.9269,116400.0
2007-01-05 15:00:00,25.41,25.46,25.35,25.45,182200.0,17.9269,17.9622,17.8846,17.9551,182200.0
2007-01-05 15:05:00,25.44,25.45,25.4,25.42,200000.0,17.9481,17.9551,17.9199,17.934,200000.0
2007-01-05 15:10:00,25.42,25.42,25.38,25.38,191000.0,17.934,17.934,17.9058,17.9058,191000.0
2007-01-05 15:15:00,25.36,25.43,25.36,25.39,113200.0,17.8917,17.941,17.8917,17.9128,113200.0
2007-01-05 15:20:00,25.39,25.49,25.36,25.49,277800.0,17.9128,17.9834,17.8917,17.9834,277800.0
2007-01-05 15:25:00,25.49,25.53,25.46,25.47,160600.0,17.9834,18.0116,17.9622,17.9693,160600.0
2007-01-05 15:30:00,25.46,25.49,25.43,25.43,124400.0,17.9622,17.9834,17.941,17.941,124400.0
2007-01-05 15:35:00,25.44,25.5,25.4,25.49,302200.0,17.9481,17.9904,17.9199,17.9834,302200.0
2007-01-05 15:40:00,25.49,25.61,25.49,25.56,374600.0,17.9834,18.068,17.9834,18.0328,374600.0
2007-01-05 15:45:00,25.57,25.68,25.56,25.67,449600.0,18.0398,18.1174,18.0328,18.1104,449600.0
2007-01-05 15:50:00,25.67,25.73,25.67,25.71,552400.0,18.1104,18.1527,18.1104,18.1386,552400.0
2007-01-05 15:55:00,25.71,25.8,25.67,25.67,680600.0,18.1386,18.2021,18.1104,18.1104,680600.0
2007-01-08 09:30:00,25.98,25.98,25.71,25.79,291400.0,18.3291,18.3291,18.1386,18.195,291400.0
2007-01-08 09:35:00,25.79,25.91,25.7,25.78,238000.0,18.195,18.2797,18.1315,18.188,238000.0
2007-01-08 09:40:00,25.8,25.93,25.75,25.93,159800.0,18.2021,18.2938,18.1668,18.2938,159800.0
2007-01-08 09:45:00,25.93,26.04,25.9,26.03,409000.0,18.2938,18.3714,18.2726,18.3643,409000.0
2007-01-08 09:50:00,26.0,26.02,25.89,25.91,286800.0,18.3432,18.3573,18.2656,18.2797,286800.0
2007-01-08 09:55:00,25.91,25.98,25.9,25.94,206000.0,18.2797,18.3291,18.2726,18.3008,206000.0
2007-01-08 10:00:00,25.94,25.95,25.89,25.93,191600.0,18.3008,18.3079,18.2656,18.2938,191600.0
2007-01-08 10:05:00,25.92,26.0,25.92,26.0,220800.0,18.2867,18.3432,18.2867,18.3432,220800.0
2007-01-08 10:10:00,26.0,26.09,25.97,25.99,276600.0,18.3432,18.4067,18.322,18.3361,276600.0
2007-01-08 10:15:00,25.98,26.02,25.92,26.02,274000.0,18.3291,18.3573,18.2867,18.3573,274000.0
2007-01-08 10:20:00,26.0,26.03,25.89,25.93,203600.0,18.3432,18.3643,18.2656,18.2938,203600.0
2007-01-08 10:25:00,25.92,26.0,25.9,26.0,358400.0,18.2867,18.3432,18.2726,18.3432,358400.0
2007-01-08 10:30:00,26.0,26.07,25.99,26.02,398200.0,18.3432,18.3926,18.3361,18.3573,398200.0
2007-01-08 10:35:00,26.02,26.02,25.93,25.93,123600.0,18.3573,18.3573,18.2938,18.2938,123600.0
2007-01-08 10:40:00,25.93,26.0,25.9,25.99,203000.0,18.2938,18.3432,18.2726,18.3361,203000.0
2007-01-08 10:45:00,25.99,25.99,25.92,25.95,185000.0,18.3361,18.3361,18.2867,18.3079,185000.0
2007-01-08 10:50:00,25.95,25.98,25.94,25.97,132200.0,18.3079,18.3291,18.3008,18.322,132200.0
2007-01-08 10:55:00,25.97,25.99,25.92,25.94,172000.0,18.322,18.3361,18.2867,18.3008,172000.0
2007-01-08 11:00:00,25.95,25.95,25.93,25.94,355800.0,18.3079,18.3079,18.2938,18.3008,355800.0
2007-01-08 11:05:00,25.94,26.0,25.93,25.99,189800.0,18.3008,18.3432,18.2938,18.3361,189800.0
2007-01-08 11:10:00,25.99,26.03,25.95,25.97,446400.0,18.3361,18.3643,18.3079,18.322,446400.0
2007-01-08 11:15:00,25.96,26.0,25.93,25.96,176200.0,18.315,18.3432,18.2938,18.315,176200.0
2007-01-08 11:20:00,25.96,26.0,25.95,26.0,171200.0,18.315,18.3432,18.3079,18.3432,171200.0
2007-01-08 11:25:00,26.0,26.0,25.95,25.95,305000.0,18.3432,18.3432,18.3079,18.3079,305000.0
2007-01-08 11:30:00,25.95,25.98,25.94,25.96,123200.0,18.3079,18.3291,18.3008,18.315,123200.0
2007-01-08 11:35:00,25.95,25.97,25.93,25.93,170600.0,18.3079,18.322,18.2938,18.2938,170600.0
2007-01-08 11:40:00,25.93,25.97,25.93,25.96,172200.0,18.2938,18.322,18.2938,18.315,172200.0
2007-01-08 11:45:00,25.96,25.97,25.94,25.96,193800.0,18.315,18.322,18.3008,18.315,193800.0
2007-01-08 11:50:00,25.96,25.97,25.95,25.96,70600.0,18.315,18.322,18.3079,18.315,70600.0
2007-01-08 11:55:00,25.95,25.97,25.95,25.96,129000.0,18.3079,18.322,18.3079,18.315,129000.0
2007-01-08 12:00:00,25.96,25.96,25.95,25.96,93200.0,18.315,18.315,18.3079,18.315,93200.0
2007-01-08 12:05:00,25.97,25.97,25.95,25.95,55600.0,18.322,18.322,18.3079,18.3079,55600.0
2007-01-08 12:10:00,25.95,25.96,25.93,25.95,185400.0,18.3079,18.315,18.2938,18.3079,185400.0
2007-01-08 12:15:00,25.95,25.97,25.95,25.96,50000.0,18.3079,18.322,18.3079,18.315,50000.0
2007-01-08 12:20:00,25.96,25.96,25.94,25.94,91800.0,18.315,18.315,18.3008,18.3008,91800.0
2007-01-08 12:25:00,25.95,25.96,25.94,25.95,84400.0,18.3079,18.315,18.3008,18.3079,84400.0
2007-01-08 12:30:00,25.95,25.97,25.94,25.97,60000.0,18.3079,18.322,18.3008,18.322,60000.0
2007-01-08 12:35:00,25.97,25.98,25.95,25.96,45400.0,18.322,18.3291,18.3079,18.315,45400.0
2007-01-08 12:40:00,25.96,25.96,25.94,25.95,80800.0,18.315,18.315,18.3008,18.3079,80800.0
2007-01-08 12:45:00,25.95,25.96,25.94,25.95,155600.0,18.3079,18.315,18.3008,18.3079,155600.0
2007-01-08 12:50:00,25.95,25.97,25.95,25.97,80400.0,18.3079,18.322,18.3079,18.322,80400.0
2007-01-08 12:55:00,25.98,25.98,25.95,25.97,61600.0,18.3291,18.3291,18.3079,18.322,61600.0
2007-01-08 13:00:00,25.97,26.01,25.95,26.01,197800.0,18.322,18.3502,18.3079,18.3502,197800.0
2007-01-08 13:05:00,26.0,26.04,25.97,25.98,455800.0,18.3432,18.3714,18.322,18.3291,455800.0
2007-01-08 13:10:00,25.98,26.02,25.96,25.99,116200.0,18.3291,18.3573,18.315,18.3361,116200.0
2007-01-08 13:15:00,25.99,26.03,25.98,26.02,226200.0,18.3361,18.3643,18.3291,18.3573,226200.0
2007-01-08 13:20:00,26.01,26.02,26.0,26.0,93800.0,18.3502,18.3573,18.3432,18.3432,93800.0
2007-01-08 13:25:00,26.0,26.11,26.0,26.09,214600.0,18.3432,18.4208,18.3432,18.4067,214600.0
2007-01-08 13:30:00,26.1,26.11,26.04,26.04,141400.0,18.4137,18.4208,18.3714,18.3714,141400.0
2007-01-08 13:35:00,26.05,26.07,26.03,26.07,70400.0,18.3785,18.3926,18.3643,18.3926,70400.0
2007-01-08 13:40:00,26.07,26.09,26.04,26.07,86600.0,18.3926,18.4067,18.3714,18.3926,86600.0
2007-01-08 13:45:00,26.07,26.13,26.06,26.12,225400.0,18.3926,18.4349,18.3855,18.4278,225400.0
2007-01-08 13:50:00,26.11,26.15,26.11,26.13,270600.0,18.4208,18.449,18.4208,18.4349,270600.0
2007-01-08 13:55:00,26.13,26.14,26.06,26.09,99600.0,18.4349,18.4419,18.3855,18.4067,99600.0
2007-01-08 14:00:00,26.09,26.09,26.0,26.03,119000.0,18.4067,18.4067,18.3432,18.3643,119000.0
2007-01-08 14:05:00,26.03,26.06,26.01,26.04,89200.0,18.3643,18.3855,18.3502,18.3714,89200.0
2007-01-08 14:10:00,26.04,26.08,26.04,26.07,76400.0,18.3714,18.3996,18.3714,18.3926,76400.0
2007-01-08 14:15:00,26.07,26.09,26.06,26.07,59600.0,18.3926,18.4067,18.3855,18.3926,59600.0
2007-01-08 14:20:00,26.07,26.11,26.06,26.1,102000.0,18.3926,18.4208,18.3855,18.4137,102000.0
2007-01-08 14:25:00,26.09,26.18,26.09,26.18,198600.0,18.4067,18.4702,18.4067,18.4702,198600.0
2007-01-08 14:30:00,26.16,26.2,26.11,26.13,404200.0,18.4561,18.4843,18.4208,18.4349,404200.0
2007-01-08 14:35:00,26.13,26.14,26.11,26.13,471200.0,18.4349,18.4419,18.4208,18.4349,471200.0
2007-01-08 14:40:00,26.12,26.14,26.05,26.05,283400.0,18.4278,18.4419,18.3785,18.3785,283400.0
2007-01-08 14:45:00,26.04,26.17,26.03,26.12,260000.0,18.3714,18.4631,18.3643,18.4278,260000.0
2007-01-08 14:50:00,26.11,26.16,26.1,26.13,88800.0,18.4208,18.4561,18.4137,18.4349,88800.0
2007-01-08 14:55:00,26.13,26.13,26.05,26.05,57000.0,18.4349,18.4349,18.3785,18.3785,57000.0
2007-01-08 15:00:00,26.06,26.14,26.06,26.14,75800.0,18.3855,18.4419,18.3855,18.4419,75800.0
2007-01-08 15:05:00,26.14,26.16,26.13,26.14,89400.0,18.4419,18.4561,18.4349,18.4419,89400.0
2007-01-08 15:10:00,26.14,26.14,26.11,26.13,216200.0,18.4419,18.4419,18.4208,18.4349,216200.0
2007-01-08 15:15:00,26.13,26.15,26.11,26.14,182200.0,18.4349,18.449,18.4208,18.4419,182200.0
2007-01-08 15:20:00,26.14,26.15,26.11,26.14,159200.0,18.4419,18.449,18.4208,18.4419,159200.0
2007-01-08 15:25:00,26.14,26.15,26.12,26.14,136800.0,18.4419,18.449,18.4278,18.4419,136800.0
2007-01-08 15:30:00,26.13,26.15,26.11,26.13,157400.0,18.4349,18.449,18.4208,18.4349,157400.0
2007-01-08 15:35:00,26.14,26.16,26.1,26.15,211200.0,18.4419,18.4561,18.4137,18.449,211200.0
2007-01-08 15:40:00,26.15,26.18,26.13,26.15,200600.0,18.449,18.4702,18.4349,18.449,200600.0
2007-01-08 15:45:00,26.14,26.16,26.14,26.14,254000.0,18.4419,18.4561,18.4419,18.4419,254000.0
2007-01-08 15:50:00,26.15,26.16,26.13,26.14,292600.0,18.449,18.4561,18.4349,18.4419,292600.0
2007-01-08 15:55:00,26.15,26.15,26.12,26.13,245000.0,18.449,18.449,18.4278,18.4349,245000.0
2007-01-09 09:30:00,26.08,26.13,25.73,25.73,409800.0,18.3996,18.4349,18.1527,18.1527,409800.0
2007-01-09 09:35:00,25.75,25.88,25.75,25.86,526800.0,18.1668,18.2585,18.1668,18.2444,526800.0
2007-01-09 09:40:00,25.86,25.87,25.76,25.76,345600.0,18.2444,18.2515,18.1739,18.1739,345600.0
2007-01-09 09:45:00,25.76,25.86,25.72,25.79,269600.0,18.1739,18.2444,18.1456,18.195,269600.0
2007-01-09 09:50:00,25.78,25.86,25.72,25.73,272000.0,18.188,18.2444,18.1456,18.1527,272000.0
2007-01-09 09:55:00,25.74,25.8,25.64,25.8,271400.0,18.1597,18.2021,18.0892,18.2021,271400.0
2007-01-09 10:00:00,25.8,25.87,25.75,25.76,220800.0,18.2021,18.2515,18.1668,18.1739,220800.0
2007-01-09 10:05:00,25.77,25.8,25.75,25.77,175200.0,18.1809,18.2021,18.1668,18.1809,175200.0
2007-01-09 10:10:00,25.77,25.8,25.75,25.77,161600.0,18.1809,18.2021,18.1668,18.1809,161600.0
2007-01-09 10:15:00,25.77,25.89,25.77,25.89,177600.0,18.1809,18.2656,18.1809,18.2656,177600.0
2007-01-09 10:20:00,25.89,25.98,25.89,25.95,207000.0,18.2656,18.3291,18.2656,18.3079,207000.0
2007-01-09 10:25:00,25.95,25.97,25.88,25.9,155200.0,18.3079,18.322,18.2585,18.2726,155200.0
2007-01-09 10:30:00,25.91,25.91,25.83,25.85,142400.0,18.2797,18.2797,18.2232,18.2374,142400.0
2007-01-09 10:35:00,25.85,25.87,25.8,25.84,137800.0,18.2374,18.2515,18.2021,18.2303,137800.0
2007-01-09 10:40:00,25.84,25.85,25.78,25.8,127800.0,18.2303,18.2374,18.188,18.2021,127800.0
2007-01-09 10:45:00,25.8,25.85,25.79,25.83,109000.0,18.2021,18.2374,18.195,18.2232,109000.0
2007-01-09 10:50:00,25.82,25.86,25.8,25.85,84400.0,18.2162,18.2444,18.2021,18.2374,84400.0
2007-01-09 10:55:00,25.85,25.86,25.8,25.8,126800.0,18.2374,18.2444,18.2021,18.2021,126800.0
2007-01-09 11:00:00,25.8,25.91,25.79,25.91,149400.0,18.2021,18.2797,18.195,18.2797,149400.0
2007-01-09 11:05:00,25.92,25.92,25.85,25.86,88800.0,18.2867,18.2867,18.2374,18.2444,88800.0
2007-01-09 11:10:00,25.86,25.9,25.86,25.86,105600.0,18.2444,18.2726,18.2444,18.2444,105600.0
2007-01-09 11:15:00,25.86,25.92,25.85,25.86,140200.0,18.2444,18.2867,18.2374,18.2444,140200.0
2007-01-09 11:20:00,25.86,25.89,25.85,25.85,83800.0,18.2444,18.2656,18.2374,18.2374,83800.0
2007-01-09 11:25:00,25.85,25.86,25.79,25.8,157400.0,18.2374,18.2444,18.195,18.2021,157400.0
2007-01-09 11:30:00,25.8,25.83,25.79,25.82,96800.0,18.2021,18.2232,18.195,18.2162,96800.0
2007-01-09 11:35:00,25.81,25.85,25.79,25.85,131200.0,18.2091,18.2374,18.195,18.2374,131200.0
2007-01-09 11:40:00,25.85,25.86,25.81,25.83,180400.0,18.2374,18.2444,18.2091,18.2232,180400.0
2007-01-09 11:45:00,25.83,25.85,25.83,25.85,122400.0,18.2232,18.2374,18.2232,18.2374,122400.0
2007-01-09 11:50:00,25.84,25.86,25.81,25.83,172400.0,18.2303,18.2444,18.2091,18.2232,172400.0
2007-01-09 11:55:00,25.83,25.83,25.77,25.81,93800.0,18.2232,18.2232,18.1809,18.2091,93800.0
2007-01-09 12:00:00,25.81,25.83,25.77,25.78,95600.0,18.2091,18.2232,18.1809,18.188,95600.0
2007-01-09 12:05:00,25.78,25.81,25.73,25.77,208400.0,18.188,18.2091,18.1527,18.1809,208400.0
2007-01-09 12:10:00,25.76,25.82,25.75,25.8,66000.0,18.1739,18.2162,18.1668,18.2021,66000.0
2007-01-09 12:15:00,25.79,25.93,25.79,25.85,240600.0,18.195,18.2938,18.195,18.2374,240600.0
2007-01-09 12:20:00,25.85,25.92,25.83,25.84,144600.0,18.2374,18.2867,18.2232,18.2303,144600.0
2007-01-09 12:25:00,25.81,25.89,25.8,25.87,100000.0,18.2091,18.2656,18.2021,18.2515,100000.0
2007-01-09 12:30:00,25.86,25.9,25.83,25.84,141400.0,18.2444,18.2726,18.2232,18.2303,141400.0
2007-01-09 12:35:00,25.84,25.91,25.83,25.89,172800.0,18.2303,18.2797,18.2232,18.2656,172800.0
2007-01-09 12:40:00,25.89,25.95,25.88,25.91,93800.0,18.2656,18.3079,18.2585,18.2797,93800.0
2007-01-09 12:45:00,25.92,25.92,25.89,25.9,78000.0,18.2867,18.2867,18.2656,18.2726,78000.0
2007-01-09 12:50:00,25.91,26.03,25.9,25.96,144800.0,18.2797,18.3643,18.2726,18.315,144800.0
2007-01-09 12:55:00,25.95,26.04,25.93,26.0,73800.0,18.3079,18.3714,18.2938,18.3432,73800.0
2007-01-09 13:00:00,26.0,26.04,26.0,26.03,34800.0,18.3432,18.3714,18.3432,18.3643,34800.0
2007-01-09 13:05:00,26.03,26.03,26.0,26.01,54200.0,18.3643,18.3643,18.3432,18.3502,54200.0
2007-01-09 13:10:00,26.01,26.09,26.0,26.07,99600.0,18.3502,18.4067,18.3432,18.3926,99600.0
2007-01-09 13:15:00,26.07,26.13,26.04,26.11,137200.0,18.3926,18.4349,18.3714,18.4208,137200.0
2007-01-09 13:20:00,26.11,26.21,26.11,26.17,116000.0,18.4208,18.4913,18.4208,18.4631,116000.0
2007-01-09 13:25:00,26.17,26.19,26.14,26.19,53000.0,18.4631,18.4772,18.4419,18.4772,53000.0
2007-01-09 13:30:00,26.18,26.28,26.16,26.27,137000.0,18.4702,18.5407,18.4561,18.5337,137000.0
2007-01-09 13:35:00,26.28,26.28,26.15,26.17,259400.0,18.5407,18.5407,18.449,18.4631,259400.0
2007-01-09 13:40:00,26.16,26.19,26.05,26.08,178400.0,18.4561,18.4772,18.3785,18.3996,178400.0
2007-01-09 13:45:00,26.07,26.15,26.04,26.05,143000.0,18.3926,18.449,18.3714,18.3785,143000.0
2007-01-09 13:50:00,26.05,26.07,25.96,26.06,107800.0,18.3785,18.3926,18.315,18.3855,107800.0
2007-01-09 13:55:00,26.05,26.05,25.93,25.95,57200.0,18.3785,18.3785,18.2938,18.3079,57200.0
2007-01-09 14:00:00,25.95,26.03,25.93,25.98,139800.0,18.3079,18.3643,18.2938,18.3291,139800.0
2007-01-09 14:05:00,25.97,26.02,25.93,25.97,221200.0,18.322,18.3573,18.2938,18.322,221200.0
2007-01-09 14:10:00,25.98,25.98,25.9,25.91,50000.0,18.3291,18.3291,18.2726,18.2797,50000.0
2007-01-09 14:15:00,25.91,25.96,25.89,25.89,46200.0,18.2797,18.315,18.2656,18.2656,46200.0
2007-01-09 14:20:00,25.89,25.93,25.86,25.86,143400.0,18.2656,18.2938,18.2444,18.2444,143400.0
2007-01-09 14:25:00,25.86,25.94,25.86,25.92,98200.0,18.2444,18.3008,18.2444,18.2867,98200.0
2007-01-09 14:30:00,25.92,25.92,25.88,25.88,35600.0,18.2867,18.2867,18.2585,18.2585,35600.0
2007-01-09 14:35:00,25.88,25.9,25.85,25.85,118200.0,18.2585,18.2726,18.2374,18.2374,118200.0
2007-01-09 14:40:00,25.85,25.88,25.83,25.88,108800.0,18.2374,18.2585,18.2232,18.2585,108800.0
2007-01-09 14:45:00,25.87,25.92,25.85,25.85,142400.0,18.2515,18.2867,18.2374,18.2374,142400.0
2007-01-09 14:50:00,25.85,25.89,25.81,25.85,109200.0,18.2374,18.2656,18.2091,18.2374,109200.0
2007-01-09 14:55:00,25.85,25.95,25.85,25.95,149400.0,18.2374,18.3079,18.2374,18.3079,149400.0
2007-01-09 15:00:00,25.95,26.0,25.83,25.91,220000.0,18.3079,18.3432,18.2232,18.2797,220000.0
2007-01-09 15:05:00,25.91,25.97,25.89,25.95,77200.0,18.2797,18.322,18.2656,18.3079,77200.0
2007-01-09 15:10:00,25.95,25.98,25.9,25.93,130600.0,18.3079,18.3291,18.2726,18.2938,130600.0
2007-01-09 15:15:00,25.93,25.96,25.88,25.93,103200.0,18.2938,18.315,18.2585,18.2938,103200.0
2007-01-09 15:20:00,25.96,26.06,25.93,26.04,172200.0,18.315,18.3855,18.2938,18.3714,172200.0
2007-01-09 15:25:00,26.04,26.04,25.86,25.96,230400.0,18.3714,18.3714,18.2444,18.315,230400.0
2007-01-09 15:30:00,25.96,26.05,25.93,26.0,171400.0,18.315,18.3785,18.2938,18.3432,171400.0
2007-01-09 15:35:00,26.01,26.07,26.0,26.02,133600.0,18.3502,18.3926,18.3432,18.3573,133600.0
2007-01-09 15:40:00,26.02,26.06,25.99,25.99,149200.0,18.3573,18.3855,18.3361,18.3361,149200.0
2007-01-09 15:45:00,25.99,25.99,25.85,25.91,190000.0,18.3361,18.3361,18.2374,18.2797,190000.0
2007-01-09 15:50:00,25.91,25.99,25.9,25.93,237000.0,18.2797,18.3361,18.2726,18.2938,237000.0
2007-01-09 15:55:00,25.93,25.97,25.84,25.95,290000.0,18.2938,18.322,18.2303,18.3079,290000.0
2007-01-10 09:30:00,25.91,25.98,25.75,25.89,226600.0,18.2797,18.3291,18.1668,18.2656,226600.0
2007-01-10 09:35:00,25.89,25.93,25.75,25.81,164200.0,18.2656,18.2938,18.1668,18.2091,164200.0
2007-01-10 09:40:00,25.81,25.81,25.5,25.55,252600.0,18.2091,18.2091,17.9904,18.0257,252600.0
2007-01-10 09:45:00,25.56,25.81,25.55,25.7,403400.0,18.0328,18.2091,18.0257,18.1315,403400.0
2007-01-10 09:50:00,25.7,25.77,25.68,25.74,87000.0,18.1315,18.1809,18.1174,18.1597,87000.0
2007-01-10 09:55:00,25.74,25.8,25.72,25.77,112800.0,18.1597,18.2021,18.1456,18.1809,112800.0
2007-01-10 10:00:00,25.77,25.87,25.75,25.78,155200.0,18.1809,18.2515,18.1668,18.188,155200.0
2007-01-10 10:05:00,25.79,25.8,25.7,25.77,111800.0,18.195,18.2021,18.1315,18.1809,111800.0
2007-01-10 10:10:00,25.77,25.8,25.75,25.78,160600.0,18.1809,18.2021,18.1668,18.188,160600.0
2007-01-10 10:15:00,25.78,25.95,25.78,25.95,186600.0,18.188,18.3079,18.188,18.3079,186600.0
2007-01-10 10:20:00,25.95,25.95,25.84,25.93,128000.0,18.3079,18.3079,18.2303,18.2938,128000.0
2007-01-10 10:25:00,25.93,25.95,25.85,25.88,96600.0,18.2938,18.3079,18.2374,18.2585,96600.0
2007-01-10 10:30:00,25.88,25.91,25.78,25.85,179000.0,18.2585,18.2797,18.188,18.2374,179000.0
2007-01-10 10:35:00,25.85,25.94,25.85,25.9,139200.0,18.2374,18.3008,18.2374,18.2726,139200.0
2007-01-10 10:40:00,25.9,25.93,25.88,25.89,68200.0,18.2726,18.2938,18.2585,18.2656,68200.0
2007-01-10 10:45:00,25.89,26.0,25.89,25.98,221400.0,18.2656,18.3432,18.2656,18.3291,221400.0
2007-01-10 10:50:00,25.97,25.99,25.93,25.97,114600.0,18.322,18.3361,18.2938,18.322,114600.0
2007-01-10 10:55:00,25.98,26.1,25.97,26.02,135400.0,18.3291,18.4137,18.322,18.3573,135400.0
2007-01-10 11:00:00,26.01,26.01,25.9,25.91,115200.0,18.3502,18.3502,18.2726,18.2797,115200.0
2007-01-10 11:05:00,25.91,25.98,25.9,25.95,141600.0,18.2797,18.3291,18.2726,18.3079,141600.0
2007-01-10 11:10:00,25.93,25.96,25.88,25.89,140800.0,18.2938,18.315,18.2585,18.2656,140800.0
2007-01-10 11:15:00,25.9,25.95,25.89,25.9,104600.0,18.2726,18.3079,18.2656,18.2726,104600.0
2007-01-10 11:20:00,25.9,25.9,25.8,25.8,82600.0,18.2726,18.2726,18.2021,18.2021,82600.0
2007-01-10 11:25:00,25.8,25.83,25.77,25.79,34400.0,18.2021,18.2232,18.1809,18.195,34400.0
2007-01-10 11:30:00,25.79,25.81,25.7,25.73,166800.0,18.195,18.2091,18.1315,18.1527,166800.0
2007-01-10 11:35:00,25.73,25.84,25.71,25.77,219800.0,18.1527,18.2303,18.1386,18.1809,219800.0
2007-01-10 11:40:00,25.78,25.85,25.77,25.82,74000.0,18.188,18.2374,18.1809,18.2162,74000.0
2007-01-10 11:45:00,25.83,25.85,25.81,25.85,50800.0,18.2232,18.2374,18.2091,18.2374,50800.0
2007-01-10 11:50:00,25.84,25.93,25.82,25.88,170400.0,18.2303,18.2938,18.2162,18.2585,170400.0
2007-01-10 11:55:00,25.88,25.95,25.88,25.93,113600.0,18.2585,18.3079,18.2585,18.2938,113600.0
2007-01-10 12:00:00,25.91,25.95,25.88,25.9,192400.0,18.2797,18.3079,18.2585,18.2726,192400.0
2007-01-10 12:05:00,25.92,26.03,25.88,26.03,143400.0,18.2867,18.3643,18.2585,18.3643,143400.0
2007-01-10 12:10:00,26.01,26.14,26.0,26.14,194200.0,18.3502,18.4419,18.3432,18.4419,194200.0
2007-01-10 12:15:00,26.12,26.3,26.11,26.29,437400.0,18.4278,18.5548,18.4208,18.5478,437400.0
2007-01-10 12:20:00,26.29,26.32,26.18,26.2,382600.0,18.5478,18.5689,18.4702,18.4843,382600.0
2007-01-10 12:25:00,26.2,26.24,26.13,26.15,67600.0,18.4843,18.5125,18.4349,18.449,67600.0
2007-01-10 12:30:00,26.15,26.15,26.06,26.13,104400.0,18.449,18.449,18.3855,18.4349,104400.0
2007-01-10 12:35:00,26.13,26.25,26.11,26.24,46200.0,18.4349,18.5196,18.4208,18.5125,46200.0
2007-01-10 12:40:00,26.25,26.3,26.18,26.28,76400.0,18.5196,18.5548,18.4702,18.5407,76400.0
2007-01-10 12:45:00,26.28,26.33,26.22,26.28,141000.0,18.5407,18.576,18.4984,18.5407,141000.0
2007-01-10 12:50:00,26.27,26.35,26.25,26.35,103800.0,18.5337,18.5901,18.5196,18.5901,103800.0
2007-01-10 12:55:00,26.34,26.38,26.31,26.33,64400.0,18.5831,18.6113,18.5619,18.576,64400.0
2007-01-10 13:00:00,26.33,26.38,26.31,26.35,93200.0,18.576,18.6113,18.5619,18.5901,93200.0
2007-01-10 13:05:00,26.36,26.43,26.35,26.42,135200.0,18.5972,18.6465,18.5901,18.6395,135200.0
2007-01-10 13:10:00,26.42,26.48,26.41,26.43,126800.0,18.6395,18.6818,18.6324,18.6465,126800.0
2007-01-10 13:15:00,26.42,26.49,26.4,26.41,77400.0,18.6395,18.6889,18.6254,18.6324,77400.0
2007-01-10 13:20:00,26.41,26.41,26.33,26.37,55200.0,18.6324,18.6324,18.576,18.6042,55200.0
2007-01-10 13:25:00,26.38,26.43,26.38,26.4,78200.0,18.6113,18.6465,18.6113,18.6254,78200.0
2007-01-10 13:30:00,26.4,26.42,26.38,26.41,112200.0,18.6254,18.6395,18.6113,18.6324,112200.0
2007-01-10 13:35:00,26.41,26.49,26.39,26.46,93600.0,18.6324,18.6889,18.6183,18.6677,93600.0
2007-01-10 13:40:00,26.46,26.5,26.46,26.48,99600.0,18.6677,18.6959,18.6677,18.6818,99600.0
2007-01-10 13:45:00,26.49,26.56,26.48,26.55,188000.0,18.6889,18.7383,18.6818,18.7312,188000.0
2007-01-10 13:50:00,26.55,26.56,26.48,26.53,218000.0,18.7312,18.7383,18.6818,18.7171,218000.0
2007-01-10 13:55:00,26.53,26.55,26.38,26.41,171600.0,18.7171,18.7312,18.6113,18.6324,171600.0
2007-01-10 14:00:00,26.41,26.6,26.41,26.54,249400.0,18.6324,18.7665,18.6324,18.7242,249400.0
2007-01-10 14:05:00,26.55,26.55,26.47,26.48,82200.0,18.7312,18.7312,18.6748,18.6818,82200.0
2007-01-10 14:10:00,26.47,26.5,26.46,26.49,57000.0,18.6748,18.6959,18.6677,18.6889,57000.0
2007-01-10 14:15:00,26.48,26.53,26.45,26.48,73600.0,18.6818,18.7171,18.6607,18.6818,73600.0
2007-01-10 14:20:00,26.48,26.49,26.43,26.48,66000.0,18.6818,18.6889,18.6465,18.6818,66000.0
2007-01-10 14:25:00,26.48,26.5,26.44,26.47,132000.0,18.6818,18.6959,18.6536,18.6748,132000.0
2007-01-10 14:30:00,26.47,26.5,26.46,26.49,168600.0,18.6748,18.6959,18.6677,18.6889,168600.0
2007-01-10 14:35:00,26.49,26.55,26.48,26.5,108800.0,18.6889,18.7312,18.6818,18.6959,108800.0
2007-01-10 14:40:00,26.5,26.58,26.5,26.58,151200.0,18.6959,18.7524,18.6959,18.7524,151200.0
2007-01-10 14:45:00,26.55,26.57,26.52,26.55,135000.0,18.7312,18.7453,18.71,18.7312,135000.0
2007-01-10 14:50:00,26.55,26.56,26.52,26.55,117800.0,18.7312,18.7383,18.71,18.7312,117800.0
2007-01-10 14:55:00,26.54,26.57,26.52,26.52,112200.0,18.7242,18.7453,18.71,18.71,112200.0
2007-01-10 15:00:00,26.52,26.58,26.5,26.57,198400.0,18.71,18.7524,18.6959,18.7453,198400.0
2007-01-10 15:05:00,26.57,26.57,26.53,26.55,123200.0,18.7453,18.7453,18.7171,18.7312,123200.0
2007-01-10 15:10:00,26.54,26.57,26.5,26.54,94600.0,18.7242,18.7453,18.6959,18.7242,94600.0
2007-01-10 15:15:00,26.54,26.59,26.52,26.57,90800.0,18.7242,18.7594,18.71,18.7453,90800.0
2007-01-10 15:20:00,26.57,26.6,26.53,26.53,108600.0,18.7453,18.7665,18.7171,18.7171,108600.0
2007-01-10 15:25:00,26.53,26.58,26.5,26.57,137400.0,18.7171,18.7524,18.6959,18.7453,137400.0
2007-01-10 15:30:00,26.57,26.63,26.55,26.57,204800.0,18.7453,18.7876,18.7312,18.7453,204800.0
2007-01-10 15:35:00,26.58,26.65,26.56,26.65,296400.0,18.7524,18.8018,18.7383,18.8018,296400.0
2007-01-10 15:40:00,26.65,26.68,26.55,26.57,263800.0,18.8018,18.8229,18.7312,18.7453,263800.0
2007-01-10 15:45:00,26.57,26.63,26.5,26.53,306600.0,18.7453,18.7876,18.6959,18.7171,306600.0
2007-01-10 15:50:00,26.54,26.66,26.53,26.57,322600.0,18.7242,18.8088,18.7171,18.7453,322600.0
2007-01-10 15:55:00,26.57,26.6,26.5,26.57,297600.0,18.7453,18.7665,18.6959,18.7453,297600.0
2007-01-11 09:30:00,26.31,26.35,26.17,26.17,224000.0,18.6697,18.6981,18.5704,18.5704,224000.0
2007-01-11 09:35:00,26.17,26.22,26.1,26.18,219000.0,18.5704,18.6059,18.5207,18.5775,219000.0
2007-01-11 09:40:00,26.18,26.25,26.15,26.21,160200.0,18.5775,18.6271,18.5562,18.5988,160200.0
2007-01-11 09:45:00,26.21,26.22,26.13,26.13,198800.0,18.5988,18.6059,18.542,18.542,198800.0
2007-01-11 09:50:00,26.14,26.43,26.11,26.42,310800.0,18.5491,18.7549,18.5278,18.7478,310800.0
2007-01-11 09:55:00,26.43,26.63,26.38,26.57,333600.0,18.7549,18.8968,18.7194,18.8542,333600.0
2007-01-11 10:00:00,26.58,26.88,26.55,26.81,473600.0,18.8613,19.0742,18.84,19.0245,473600.0
2007-01-11 10:05:00,26.82,27.0,26.7,26.97,475200.0,19.0316,19.1594,18.9465,19.1381,475200.0
2007-01-11 10:10:00,26.97,27.11,26.9,27.01,405000.0,19.1381,19.2374,19.0884,19.1664,405000.0
2007-01-11 10:15:00,27.01,27.04,26.93,26.98,126200.0,19.1664,19.1877,19.1097,19.1452,126200.0
2007-01-11 10:20:00,26.98,27.02,26.93,27.0,158600.0,19.1452,19.1735,19.1097,19.1594,158600.0
2007-01-11 10:25:00,27.0,27.02,26.86,27.0,240200.0,19.1594,19.1735,19.06,19.1594,240200.0
2007-01-11 10:30:00,27.0,27.13,26.93,26.99,257400.0,19.1594,19.2516,19.1097,19.1523,257400.0
2007-01-11 10:35:00,26.99,26.99,26.93,26.95,157000.0,19.1523,19.1523,19.1097,19.1239,157000.0
2007-01-11 10:40:00,26.95,26.99,26.88,26.9,111400.0,19.1239,19.1523,19.0742,19.0884,111400.0
2007-01-11 10:45:00,26.9,26.99,26.88,26.95,105800.0,19.0884,19.1523,19.0742,19.1239,105800.0
2007-01-11 10:50:00,26.95,27.03,26.93,27.01,168800.0,19.1239,19.1806,19.1097,19.1664,168800.0
2007-01-11 10:55:00,27.0,27.07,26.95,27.04,146400.0,19.1594,19.209,19.1239,19.1877,146400.0
2007-01-11 11:00:00,27.04,27.05,26.91,26.93,60000.0,19.1877,19.1948,19.0955,19.1097,60000.0
2007-01-11 11:05:00,26.93,27.02,26.93,26.96,73600.0,19.1097,19.1735,19.1097,19.131,73600.0
2007-01-11 11:10:00,26.96,27.04,26.95,26.96,81000.0,19.131,19.1877,19.1239,19.131,81000.0
2007-01-11 11:15:00,26.96,27.0,26.93,26.94,102800.0,19.131,19.1594,19.1097,19.1168,102800.0
2007-01-11 11:20:00,26.93,26.95,26.88,26.9,112200.0,19.1097,19.1239,19.0742,19.0884,112200.0
2007-01-11 11:25:00,26.92,27.03,26.92,27.0,86000.0,19.1026,19.1806,19.1026,19.1594,86000.0
2007-01-11 11:30:00,27.0,27.03,26.89,26.93,142200.0,19.1594,19.1806,19.0813,19.1097,142200.0
2007-01-11 11:35:00,26.93,26.93,26.78,26.86,114400.0,19.1097,19.1097,19.0032,19.06,114400.0
2007-01-11 11:40:00,26.87,26.9,26.84,26.86,60800.0,19.0671,19.0884,19.0458,19.06,60800.0
2007-01-11 11:45:00,26.86,26.86,26.84,26.85,38000.0,19.06,19.06,19.0458,19.0529,38000.0
2007-01-11 11:50:00,26.85,26.85,26.8,26.81,47600.0,19.0529,19.0529,19.0174,19.0245,47600.0
2007-01-11 11:55:00,26.8,26.89,26.8,26.88,52800.0,19.0174,19.0813,19.0174,19.0742,52800.0
2007-01-11 12:00:00,26.88,26.88,26.75,26.78,96000.0,19.0742,19.0742,18.9819,19.0032,96000.0
2007-01-11 12:05:00,26.78,26.8,26.75,26.79,60800.0,19.0032,19.0174,18.9819,19.0103,60800.0
2007-01-11 12:10:00,26.79,26.87,26.77,26.87,37400.0,19.0103,19.0671,18.9961,19.0671,37400.0
2007-01-11 12:15:00,26.88,27.0,26.88,26.94,114000.0,19.0742,19.1594,19.0742,19.1168,114000.0
2007-01-11 12:20:00,26.94,26.99,26.88,26.88,137200.0,19.1168,19.1523,19.0742,19.0742,137200.0
2007-01-11 12:25:00,26.89,26.97,26.86,26.96,73400.0,19.0813,19.1381,19.06,19.131,73400.0
2007-01-11 12:30:00,26.96,26.96,26.81,26.89,89200.0,19.131,19.131,19.0245,19.0813,89200.0
2007-01-11 12:35:00,26.89,26.9,26.83,26.84,46200.0,19.0813,19.0884,19.0387,19.0458,46200.0
2007-01-11 12:40:00,26.84,26.89,26.84,26.86,67200.0,19.0458,19.0813,19.0458,19.06,67200.0
2007-01-11 12:45:00,26.86,26.92,26.84,26.9,50400.0,19.06,19.1026,19.0458,19.0884,50400.0
2007-01-11 12:50:00,26.91,26.91,26.84,26.89,60600.0,19.0955,19.0955,19.0458,19.0813,60600.0
2007-01-11 12:55:00,26.89,26.95,26.89,26.93,72600.0,19.0813,19.1239,19.0813,19.1097,72600.0
2007-01-11 13:00:00,26.93,27.01,26.93,27.0,178400.0,19.1097,19.1664,19.1097,19.1594,178400.0
2007-01-11 13:05:00,27.01,27.03,26.95,26.99,136400.0,19.1664,19.1806,19.1239,19.1523,136400.0
2007-01-11 13:10:00,27.0,27.01,26.88,26.9,155000.0,19.1594,19.1664,19.0742,19.0884,155000.0
2007-01-11 13:15:00,26.92,26.95,26.89,26.92,71400.0,19.1026,19.1239,19.0813,19.1026,71400.0
2007-01-11 13:20:00,26.92,26.93,26.63,26.7,182600.0,19.1026,19.1097,18.8968,18.9465,182600.0
2007-01-11 13:25:00,26.72,26.85,26.68,26.81,127600.0,18.9607,19.0529,18.9323,19.0245,127600.0
2007-01-11 13:30:00,26.81,26.81,26.71,26.75,86400.0,19.0245,19.0245,18.9536,18.9819,86400.0
2007-01-11 13:35:00,26.75,26.95,26.75,26.84,105600.0,18.9819,19.1239,18.9819,19.0458,105600.0
2007-01-11 13:40:00,26.82,26.95,26.81,26.95,102000.0,19.0316,19.1239,19.0245,19.1239,102000.0
2007-01-11 13:45:00,26.95,26.95,26.83,26.88,122200.0,19.1239,19.1239,19.0387,19.0742,122200.0
2007-01-11 13:50:00,26.89,26.92,26.86,26.91,55600.0,19.0813,19.1026,19.06,19.0955,55600.0
2007-01-11 13:55:00,26.92,26.93,26.85,26.86,56600.0,19.1026,19.1097,19.0529,19.06,56600.0
2007-01-11 14:00:00,26.85,26.91,26.83,26.85,83200.0,19.0529,19.0955,19.0387,19.0529,83200.0
2007-01-11 14:05:00,26.85,26.86,26.79,26.83,102400.0,19.0529,19.06,19.0103,19.0387,102400.0
2007-01-11 14:10:00,26.83,26.83,26.75,26.8,64600.0,19.0387,19.0387,18.9819,19.0174,64600.0
2007-01-11 14:15:00,26.8,26.88,26.8,26.87,498400.0,19.0174,19.0742,19.0174,19.0671,498400.0
2007-01-11 14:20:00,26.88,26.88,26.73,26.73,94800.0,19.0742,19.0742,18.9678,18.9678,94800.0
2007-01-11 14:25:00,26.74,26.8,26.69,26.69,119200.0,18.9749,19.0174,18.9394,18.9394,119200.0
2007-01-11 14:30:00,26.68,26.8,26.68,26.76,37200.0,18.9323,19.0174,18.9323,18.989,37200.0
2007-01-11 14:35:00,26.75,26.78,26.72,26.75,64400.0,18.9819,19.0032,18.9607,18.9819,64400.0
2007-01-11 14:40:00,26.75,26.88,26.71,26.83,127200.0,18.9819,19.0742,18.9536,19.0387,127200.0
2007-01-11 14:45:00,26.84,26.88,26.81,26.86,44600.0,19.0458,19.0742,19.0245,19.06,44600.0
2007-01-11 14:50:00,26.87,26.9,26.79,26.81,79400.0,19.0671,19.0884,19.0103,19.0245,79400.0
2007-01-11 14:55:00,26.81,26.85,26.74,26.83,66000.0,19.0245,19.0529,18.9749,19.0387,66000.0
2007-01-11 15:00:00,26.83,26.83,26.79,26.81,33000.0,19.0387,19.0387,19.0103,19.0245,33000.0
2007-01-11 15:05:00,26.82,26.82,26.74,26.77,76600.0,19.0316,19.0316,18.9749,18.9961,76600.0
2007-01-11 15:10:00,26.76,26.88,26.75,26.86,58400.0,18.989,19.0742,18.9819,19.06,58400.0
2007-01-11 15:15:00,26.85,26.87,26.84,26.85,52000.0,19.0529,19.0671,19.0458,19.0529,52000.0
2007-01-11 15:20:00,26.86,26.86,26.8,26.83,101600.0,19.06,19.06,19.0174,19.0387,101600.0
2007-01-11 15:25:00,26.83,26.86,26.81,26.83,86400.0,19.0387,19.06,19.0245,19.0387,86400.0
2007-01-11 15:30:00,26.84,26.9,26.8,26.85,111400.0,19.0458,19.0884,19.0174,19.0529,111400.0
2007-01-11 15:35:00,26.85,26.97,26.85,26.93,164400.0,19.0529,19.1381,19.0529,19.1097,164400.0
2007-01-11 15:40:00,26.93,27.0,26.86,26.97,213000.0,19.1097,19.1594,19.06,19.1381,213000.0
2007-01-11 15:45:00,26.97,26.98,26.85,26.86,124400.0,19.1381,19.1452,19.0529,19.06,124400.0
2007-01-11 15:50:00,26.86,26.9,26.81,26.85,140600.0,19.06,19.0884,19.0245,19.0529,140600.0
2007-01-11 15:55:00,26.85,26.88,26.81,26.85,221600.0,19.0529,19.0742,19.0245,19.0529,221600.0
2007-01-12 09:30:00,26.8,26.9,26.75,26.86,95400.0,19.0174,19.0884,18.9819,19.06,95400.0
2007-01-12 09:35:00,26.88,26.89,26.77,26.77,91600.0,19.0742,19.0813,18.9961,18.9961,91600.0
2007-01-12 09:40:00,26.76,26.9,26.71,26.85,164200.0,18.989,19.0884,18.9536,19.0529,164200.0
2007-01-12 09:45:00,26.85,27.0,26.85,26.98,88800.0,19.0529,19.1594,19.0529,19.1452,88800.0
2007-01-12 09:50:00,26.99,27.1,26.99,27.06,224000.0,19.1523,19.2303,19.1523,19.2019,224000.0
2007-01-12 09:55:00,27.05,27.13,27.01,27.08,416600.0,19.1948,19.2516,19.1664,19.2161,416600.0
2007-01-12 10:00:00,27.08,27.08,26.98,26.99,184400.0,19.2161,19.2161,19.1452,19.1523,184400.0
2007-01-12 10:05:00,26.99,27.08,26.98,27.04,244200.0,19.1523,19.2161,19.1452,19.1877,244200.0
2007-01-12 10:10:00,27.04,27.04,26.98,26.98,182000.0,19.1877,19.1877,19.1452,19.1452,182000.0
2007-01-12 10:15:00,26.98,27.07,26.97,27.07,237800.0,19.1452,19.209,19.1381,19.209,237800.0
2007-01-12 10:20:00,27.07,27.1,27.0,27.05,185800.0,19.209,19.2303,19.1594,19.1948,185800.0
2007-01-12 10:25:00,27.04,27.06,27.0,27.05,97400.0,19.1877,19.2019,19.1594,19.1948,97400.0
2007-01-12 10:30:00,27.05,27.06,27.03,27.06,95600.0,19.1948,19.2019,19.1806,19.2019,95600.0
2007-01-12 10:35:00,27.06,27.08,27.05,27.05,94800.0,19.2019,19.2161,19.1948,19.1948,94800.0
2007-01-12 10:40:00,27.05,27.06,26.98,27.02,128800.0,19.1948,19.2019,19.1452,19.1735,128800.0
2007-01-12 10:45:00,27.03,27.06,27.02,27.04,136000.0,19.1806,19.2019,19.1735,19.1877,136000.0
2007-01-12 10:50:00,27.04,27.06,27.0,27.02,107200.0,19.1877,19.2019,19.1594,19.1735,107200.0
2007-01-12 10:55:00,27.02,27.05,27.01,27.02,120000.0,19.1735,19.1948,19.1664,19.1735,120000.0
2007-01-12 11:00:00,27.03,27.04,27.02,27.04,83600.0,19.1806,19.1877,19.1735,19.1877,83600.0
2007-01-12 11:05:00,27.04,27.06,27.02,27.05,126200.0,19.1877,19.2019,19.1735,19.1948,126200.0
2007-01-12 11:10:00,27.04,27.06,27.04,27.04,112200.0,19.1877,19.2019,19.1877,19.1877,112200.0
2007-01-12 11:15:00,27.04,27.08,27.04,27.08,62000.0,19.1877,19.2161,19.1877,19.2161,62000.0
2007-01-12 11:20:00,27.08,27.21,27.07,27.17,82600.0,19.2161,19.3084,19.209,19.28,82600.0
2007-01-12 11:25:00,27.16,27.18,27.11,27.12,93200.0,19.2729,19.2871,19.2374,19.2445,93200.0
2007-01-12 11:30:00,27.12,27.17,27.08,27.17,68000.0,19.2445,19.28,19.2161,19.28,68000.0
2007-01-12 11:35:00,27.17,27.19,27.12,27.17,87400.0,19.28,19.2942,19.2445,19.28,87400.0
2007-01-12 11:40:00,27.17,27.17,27.13,27.13,44800.0,19.28,19.28,19.2516,19.2516,44800.0
2007-01-12 11:45:00,27.13,27.16,27.13,27.14,44200.0,19.2516,19.2729,19.2516,19.2587,44200.0
2007-01-12 11:50:00,27.15,27.16,27.12,27.13,61600.0,19.2658,19.2729,19.2445,19.2516,61600.0
2007-01-12 11:55:00,27.13,27.16,27.13,27.16,95400.0,19.2516,19.2729,19.2516,19.2729,95400.0
2007-01-12 12:00:00,27.16,27.2,27.14,27.19,364600.0,19.2729,19.3013,19.2587,19.2942,364600.0
2007-01-12 12:05:00,27.18,27.2,27.15,27.18,67000.0,19.2871,19.3013,19.2658,19.2871,67000.0
2007-01-12 12:10:00,27.18,27.21,27.15,27.16,69600.0,19.2871,19.3084,19.2658,19.2729,69600.0
2007-01-12 12:15:00,27.16,27.28,27.16,27.27,211400.0,19.2729,19.358,19.2729,19.3509,211400.0
2007-01-12 12:20:00,27.28,27.38,27.27,27.37,174200.0,19.358,19.429,19.3509,19.4219,174200.0
2007-01-12 12:25:00,27.37,27.44,27.37,27.39,110200.0,19.4219,19.4716,19.4219,19.4361,110200.0
2007-01-12 12:30:00,27.4,27.43,27.38,27.41,127600.0,19.4432,19.4645,19.429,19.4503,127600.0
2007-01-12 12:35:00,27.41,27.48,27.4,27.48,105600.0,19.4503,19.5,19.4432,19.5,105600.0
2007-01-12 12:40:00,27.48,27.55,27.48,27.54,144000.0,19.5,19.5496,19.5,19.5425,144000.0
2007-01-12 12:45:00,27.54,27.55,27.5,27.5,67600.0,19.5425,19.5496,19.5142,19.5142,67600.0
2007-01-12 12:50:00,27.51,27.57,27.5,27.56,73200.0,19.5212,19.5638,19.5142,19.5567,73200.0
2007-01-12 12:55:00,27.56,27.61,27.49,27.51,168000.0,19.5567,19.5922,19.5071,19.5212,168000.0
2007-01-12 13:00:00,27.52,27.57,27.5,27.52,55200.0,19.5283,19.5638,19.5142,19.5283,55200.0
2007-01-12 13:05:00,27.52,27.65,27.5,27.65,158200.0,19.5283,19.6206,19.5142,19.6206,158200.0
2007-01-12 13:10:00,27.65,27.73,27.64,27.73,199200.0,19.6206,19.6774,19.6135,19.6774,199200.0
2007-01-12 13:15:00,27.73,27.74,27.6,27.6,154400.0,19.6774,19.6845,19.5851,19.5851,154400.0
2007-01-12 13:20:00,27.6,27.62,27.58,27.62,100200.0,19.5851,19.5993,19.5709,19.5993,100200.0
2007-01-12 13:25:00,27.61,27.64,27.46,27.53,310800.0,19.5922,19.6135,19.4858,19.5354,310800.0
2007-01-12 13:30:00,27.54,27.59,27.47,27.51,91400.0,19.5425,19.578,19.4929,19.5212,91400.0
2007-01-12 13:35:00,27.5,27.53,27.43,27.43,138200.0,19.5142,19.5354,19.4645,19.4645,138200.0
2007-01-12 13:40:00,27.43,27.5,27.42,27.47,102600.0,19.4645,19.5142,19.4574,19.4929,102600.0
2007-01-12 13:45:00,27.48,27.48,27.44,27.48,29200.0,19.5,19.5,19.4716,19.5,29200.0
2007-01-12 13:50:00,27.48,27.55,27.48,27.53,79400.0,19.5,19.5496,19.5,19.5354,79400.0
2007-01-12 13:55:00,27.51,27.54,27.49,27.52,90000.0,19.5212,19.5425,19.5071,19.5283,90000.0
2007-01-12 14:00:00,27.52,27.52,27.49,27.5,86800.0,19.5283,19.5283,19.5071,19.5142,86800.0
2007-01-12 14:05:00,27.5,27.59,27.49,27.56,144800.0,19.5142,19.578,19.5071,19.5567,144800.0
2007-01-12 14:10:00,27.56,27.63,27.56,27.59,222400.0,19.5567,19.6064,19.5567,19.578,222400.0
2007-01-12 14:15:00,27.59,27.6,27.55,27.59,94200.0,19.578,19.5851,19.5496,19.578,94200.0
2007-01-12 14:20:00,27.58,27.58,27.56,27.57,36400.0,19.5709,19.5709,19.5567,19.5638,36400.0
2007-01-12 14:25:00,27.56,27.59,27.54,27.58,48600.0,19.5567,19.578,19.5425,19.5709,48600.0
2007-01-12 14:30:00,27.58,27.6,27.53,27.53,344600.0,19.5709,19.5851,19.5354,19.5354,344600.0
2007-01-12 14:35:00,27.53,27.56,27.51,27.55,113000.0,19.5354,19.5567,19.5212,19.5496,113000.0
2007-01-12 14:40:00,27.54,27.56,27.52,27.54,85400.0,19.5425,19.5567,19.5283,19.5425,85400.0
2007-01-12 14:45:00,27.52,27.57,27.52,27.55,99800.0,19.5283,19.5638,19.5283,19.5496,99800.0
2007-01-12 14:50:00,27.55,27.56,27.54,27.55,72400.0,19.5496,19.5567,19.5425,19.5496,72400.0
2007-01-12 14:55:00,27.56,27.57,27.55,27.56,65600.0,19.5567,19.5638,19.5496,19.5567,65600.0
2007-01-12 15:00:00,27.56,27.56,27.5,27.52,171200.0,19.5567,19.5567,19.5142,19.5283,171200.0
2007-01-12 15:05:00,27.52,27.58,27.5,27.58,130200.0,19.5283,19.5709,19.5142,19.5709,130200.0
2007-01-12 15:10:00,27.58,27.58,27.52,27.57,101400.0,19.5709,19.5709,19.5283,19.5638,101400.0
2007-01-12 15:15:00,27.57,27.63,27.56,27.56,134600.0,19.5638,19.6064,19.5567,19.5567,134600.0
2007-01-12 15:20:00,27.56,27.59,27.55,27.55,96800.0,19.5567,19.578,19.5496,19.5496,96800.0
2007-01-12 15:25:00,27.55,27.56,27.52,27.54,150000.0,19.5496,19.5567,19.5283,19.5425,150000.0
2007-01-12 15:30:00,27.55,27.57,27.5,27.53,198400.0,19.5496,19.5638,19.5142,19.5354,198400.0
2007-01-12 15:35:00,27.53,27.59,27.5,27.55,135400.0,19.5354,19.578,19.5142,19.5496,135400.0
2007-01-12 15:40:00,27.54,27.56,27.52,27.53,103000.0,19.5425,19.5567,19.5283,19.5354,103000.0
2007-01-12 15:45:00,27.53,27.53,27.46,27.46,253000.0,19.5354,19.5354,19.4858,19.4858,253000.0
2007-01-12 15:50:00,27.47,27.5,27.43,27.5,413400.0,19.4929,19.5142,19.4645,19.5142,413400.0
2007-01-12 15:55:00,27.5,27.52,27.47,27.5,397200.0,19.5142,19.5283,19.4929,19.5142,397200.0
2007-01-16 09:30:00,27.4,27.53,26.85,26.98,959000.0,19.4432,19.5354,19.0529,19.1452,959000.0
2007-01-16 09:35:00,26.98,27.12,26.85,26.9,553400.0,19.1452,19.2445,19.0529,19.0884,553400.0
2007-01-16 09:40:00,26.89,27.12,26.82,27.04,732400.0,19.0813,19.2445,19.0316,19.1877,732400.0
2007-01-16 09:45:00,27.05,27.12,26.99,27.06,446400.0,19.1948,19.2445,19.1523,19.2019,446400.0
2007-01-16 09:50:00,27.06,27.21,27.03,27.21,376600.0,19.2019,19.3084,19.1806,19.3084,376600.0
2007-01-16 09:55:00,27.21,27.33,27.11,27.17,469200.0,19.3084,19.3935,19.2374,19.28,469200.0
2007-01-16 10:00:00,27.16,27.35,27.08,27.34,543600.0,19.2729,19.4077,19.2161,19.4006,543600.0
2007-01-16 10:05:00,27.34,27.36,27.16,27.2,357800.0,19.4006,19.4148,19.2729,19.3013,357800.0
2007-01-16 10:10:00,27.19,27.32,27.16,27.16,403800.0,19.2942,19.3864,19.2729,19.2729,403800.0
2007-01-16 10:15:00,27.18,27.18,26.9,26.95,400200.0,19.2871,19.2871,19.0884,19.1239,400200.0
2007-01-16 10:20:00,26.95,27.07,26.95,27.02,390600.0,19.1239,19.209,19.1239,19.1735,390600.0
2007-01-16 10:25:00,27.02,27.06,26.92,27.02,377000.0,19.1735,19.2019,19.1026,19.1735,377000.0
2007-01-16 10:30:00,27.01,27.08,26.97,27.01,244600.0,19.1664,19.2161,19.1381,19.1664,244600.0
2007-01-16 10:35:00,27.02,27.08,26.98,27.01,222200.0,19.1735,19.2161,19.1452,19.1664,222200.0
2007-01-16 10:40:00,27.0,27.06,26.95,27.03,253400.0,19.1594,19.2019,19.1239,19.1806,253400.0
2007-01-16 10:45:00,27.0,27.01,26.95,26.99,340000.0,19.1594,19.1664,19.1239,19.1523,340000.0
2007-01-16 10:50:00,26.99,27.0,26.95,26.97,480600.0,19.1523,19.1594,19.1239,19.1381,480600.0
2007-01-16 10:55:00,26.97,26.99,26.91,26.95,328800.0,19.1381,19.1523,19.0955,19.1239,328800.0
2007-01-16 11:00:00,26.95,27.0,26.93,26.96,332600.0,19.1239,19.1594,19.1097,19.131,332600.0
2007-01-16 11:05:00,26.96,26.96,26.9,26.93,180800.0,19.131,19.131,19.0884,19.1097,180800.0
2007-01-16 11:10:00,26.93,26.95,26.93,26.93,77800.0,19.1097,19.1239,19.1097,19.1097,77800.0
2007-01-16 11:15:00,26.93,26.98,26.92,26.98,201000.0,19.1097,19.1452,19.1026,19.1452,201000.0
2007-01-16 11:20:00,26.98,27.0,26.94,26.95,159400.0,19.1452,19.1594,19.1168,19.1239,159400.0
2007-01-16 11:25:00,26.96,27.0,26.95,26.95,127600.0,19.131,19.1594,19.1239,19.1239,127600.0
2007-01-16 11:30:00,26.96,26.99,26.93,26.93,68800.0,19.131,19.1523,19.1097,19.1097,68800.0
2007-01-16 11:35:00,26.93,26.95,26.93,26.95,188400.0,19.1097,19.1239,19.1097,19.1239,188400.0
2007-01-16 11:40:00,26.95,27.0,26.95,26.96,165400.0,19.1239,19.1594,19.1239,19.131,165400.0
2007-01-16 11:45:00,26.97,26.98,26.91,26.94,231200.0,19.1381,19.1452,19.0955,19.1168,231200.0
2007-01-16 11:50:00,26.94,26.94,26.83,26.83,152000.0,19.1168,19.1168,19.0387,19.0387,152000.0
2007-01-16 11:55:00,26.83,26.93,26.79,26.88,116200.0,19.0387,19.1097,19.0103,19.0742,116200.0
2007-01-16 12:00:00,26.89,26.9,26.86,26.9,95600.0,19.0813,19.0884,19.06,19.0884,95600.0
2007-01-16 12:05:00,26.89,26.96,26.89,26.95,142000.0,19.0813,19.131,19.0813,19.1239,142000.0
2007-01-16 12:10:00,26.95,26.96,26.92,26.96,112600.0,19.1239,19.131,19.1026,19.131,112600.0
2007-01-16 12:15:00,26.96,26.98,26.91,26.93,104200.0,19.131,19.1452,19.0955,19.1097,104200.0
2007-01-16 12:20:00,26.93,26.95,26.85,26.88,184600.0,19.1097,19.1239,19.0529,19.0742,184600.0
2007-01-16 12:25:00,26.89,26.93,26.85,26.93,74000.0,19.0813,19.1097,19.0529,19.1097,74000.0
2007-01-16 12:30:00,26.93,26.98,26.91,26.93,149000.0,19.1097,19.1452,19.0955,19.1097,149000.0
2007-01-16 12:35:00,26.93,26.97,26.91,26.96,193600.0,19.1097,19.1381,19.0955,19.131,193600.0
2007-01-16 12:40:00,26.97,26.98,26.95,26.98,59400.0,19.1381,19.1452,19.1239,19.1452,59400.0
2007-01-16 12:45:00,26.98,27.0,26.94,26.99,57400.0,19.1452,19.1594,19.1168,19.1523,57400.0
2007-01-16 12:50:00,26.98,27.05,26.97,27.03,229600.0,19.1452,19.1948,19.1381,19.1806,229600.0
2007-01-16 12:55:00,27.02,27.23,27.02,27.14,260400.0,19.1735,19.3226,19.1735,19.2587,260400.0
2007-01-16 13:00:00,27.13,27.14,27.0,27.05,128600.0,19.2516,19.2587,19.1594,19.1948,128600.0
2007-01-16 13:05:00,27.05,27.06,27.0,27.03,106200.0,19.1948,19.2019,19.1594,19.1806,106200.0
2007-01-16 13:10:00,27.03,27.05,26.98,26.99,111000.0,19.1806,19.1948,19.1452,19.1523,111000.0
2007-01-16 13:15:00,26.99,27.06,26.96,27.04,127000.0,19.1523,19.2019,19.131,19.1877,127000.0
2007-01-16 13:20:00,27.04,27.1,27.0,27.08,193200.0,19.1877,19.2303,19.1594,19.2161,193200.0
2007-01-16 13:25:00,27.08,27.09,27.02,27.04,109200.0,19.2161,19.2232,19.1735,19.1877,109200.0
2007-01-16 13:30:00,27.05,27.06,27.03,27.04,87200.0,19.1948,19.2019,19.1806,19.1877,87200.0
2007-01-16 13:35:00,27.04,27.1,27.04,27.07,147800.0,19.1877,19.2303,19.1877,19.209,147800.0
2007-01-16 13:40:00,27.07,27.08,27.03,27.05,113000.0,19.209,19.2161,19.1806,19.1948,113000.0
2007-01-16 13:45:00,27.04,27.06,27.02,27.05,110200.0,19.1877,19.2019,19.1735,19.1948,110200.0
2007-01-16 13:50:00,27.04,27.06,27.0,27.0,167400.0,19.1877,19.2019,19.1594,19.1594,167400.0
2007-01-16 13:55:00,27.0,27.01,26.98,27.0,126800.0,19.1594,19.1664,19.1452,19.1594,126800.0
2007-01-16 14:00:00,27.0,27.0,26.92,26.98,191600.0,19.1594,19.1594,19.1026,19.1452,191600.0
2007-01-16 14:05:00,26.98,27.02,26.95,26.95,93000.0,19.1452,19.1735,19.1239,19.1239,93000.0
2007-01-16 14:10:00,26.95,26.98,26.91,26.93,184200.0,19.1239,19.1452,19.0955,19.1097,184200.0
2007-01-16 14:15:00,26.93,26.93,26.9,26.92,123400.0,19.1097,19.1097,19.0884,19.1026,123400.0
2007-01-16 14:20:00,26.92,26.95,26.88,26.88,116600.0,19.1026,19.1239,19.0742,19.0742,116600.0
2007-01-16 14:25:00,26.88,26.9,26.82,26.87,151800.0,19.0742,19.0884,19.0316,19.0671,151800.0
2007-01-16 14:30:00,26.88,26.91,26.85,26.89,152400.0,19.0742,19.0955,19.0529,19.0813,152400.0
2007-01-16 14:35:00,26.89,26.89,26.82,26.84,118000.0,19.0813,19.0813,19.0316,19.0458,118000.0
2007-01-16 14:40:00,26.84,26.84,26.78,26.79,140200.0,19.0458,19.0458,19.0032,19.0103,140200.0
2007-01-16 14:45:00,26.78,26.79,26.75,26.77,107200.0,19.0032,19.0103,18.9819,18.9961,107200.0
2007-01-16 14:50:00,26.78,26.78,26.65,26.68,270800.0,19.0032,19.0032,18.911,18.9323,270800.0
2007-01-16 14:55:00,26.68,26.73,26.68,26.68,223600.0,18.9323,18.9678,18.9323,18.9323,223600.0
2007-01-16 15:00:00,26.68,26.73,26.65,26.71,182600.0,18.9323,18.9678,18.911,18.9536,182600.0
2007-01-16 15:05:00,26.71,26.72,26.68,26.7,213200.0,18.9536,18.9607,18.9323,18.9465,213200.0
2007-01-16 15:10:00,26.71,26.73,26.64,26.72,184200.0,18.9536,18.9678,18.9039,18.9607,184200.0
2007-01-16 15:15:00,26.73,26.73,26.69,26.7,143000.0,18.9678,18.9678,18.9394,18.9465,143000.0
2007-01-16 15:20:00,26.7,26.77,26.7,26.75,178800.0,18.9465,18.9961,18.9465,18.9819,178800.0
2007-01-16 15:25:00,26.77,26.81,26.73,26.77,164000.0,18.9961,19.0245,18.9678,18.9961,164000.0
2007-01-16 15:30:00,26.77,26.77,26.7,26.74,216000.0,18.9961,18.9961,18.9465,18.9749,216000.0
2007-01-16 15:35:00,26.74,26.75,26.67,26.7,149800.0,18.9749,18.9819,18.9252,18.9465,149800.0
2007-01-16 15:40:00,26.7,26.75,26.69,26.71,263000.0,18.9465,18.9819,18.9394,18.9536,263000.0
2007-01-16 15:45:00,26.72,26.75,26.7,26.74,243000.0,18.9607,18.9819,18.9465,18.9749,243000.0
2007-01-16 15:50:00,26.74,26.74,26.66,26.68,289600.0,18.9749,18.9749,18.9181,18.9323,289600.0
2007-01-16 15:55:00,26.68,26.72,26.64,26.68,368000.0,18.9323,18.9607,18.9039,18.9323,368000.0
2007-01-17 09:30:00,26.77,26.77,26.42,26.53,495200.0,18.9961,18.9961,18.7478,18.8258,495200.0
2007-01-17 09:35:00,26.53,26.83,26.46,26.64,388200.0,18.8258,19.0387,18.7762,18.9039,388200.0
2007-01-17 09:40:00,26.64,26.64,26.41,26.5,460600.0,18.9039,18.9039,18.7407,18.8045,460600.0
2007-01-17 09:45:00,26.5,26.55,26.45,26.48,246400.0,18.8045,18.84,18.7691,18.7904,246400.0
2007-01-17 09:50:00,26.46,26.51,26.4,26.43,418200.0,18.7762,18.8116,18.7336,18.7549,418200.0
2007-01-17 09:55:00,26.43,26.47,26.37,26.4,219200.0,18.7549,18.7833,18.7123,18.7336,219200.0
2007-01-17 10:00:00,26.4,26.42,26.37,26.4,202400.0,18.7336,18.7478,18.7123,18.7336,202400.0
2007-01-17 10:05:00,26.4,26.49,26.39,26.45,180400.0,18.7336,18.7975,18.7265,18.7691,180400.0
2007-01-17 10:10:00,26.44,26.45,26.38,26.42,184000.0,18.762,18.7691,18.7194,18.7478,184000.0
2007-01-17 10:15:00,26.41,26.43,26.33,26.36,313000.0,18.7407,18.7549,18.6839,18.7052,313000.0
2007-01-17 10:20:00,26.36,26.4,26.34,26.38,382800.0,18.7052,18.7336,18.691,18.7194,382800.0
2007-01-17 10:25:00,26.38,26.38,26.28,26.29,180200.0,18.7194,18.7194,18.6484,18.6555,180200.0
2007-01-17 10:30:00,26.3,26.3,26.25,26.28,195400.0,18.6626,18.6626,18.6271,18.6484,195400.0
2007-01-17 10:35:00,26.28,26.3,26.24,26.26,261400.0,18.6484,18.6626,18.6201,18.6342,261400.0
2007-01-17 10:40:00,26.25,26.26,26.18,26.19,235800.0,18.6271,18.6342,18.5775,18.5846,235800.0
2007-01-17 10:45:00,26.19,26.23,26.1,26.2,228000.0,18.5846,18.613,18.5207,18.5917,228000.0
2007-01-17 10:50:00,26.2,26.25,26.09,26.13,226400.0,18.5917,18.6271,18.5136,18.542,226400.0
2007-01-17 10:55:00,26.14,26.15,26.1,26.11,195200.0,18.5491,18.5562,18.5207,18.5278,195200.0
2007-01-17 11:00:00,26.11,26.13,26.03,26.11,202600.0,18.5278,18.542,18.471,18.5278,202600.0
2007-01-17 11:05:00,26.11,26.22,26.05,26.22,336600.0,18.5278,18.6059,18.4852,18.6059,336600.0
2007-01-17 11:10:00,26.21,26.29,26.16,26.17,202800.0,18.5988,18.6555,18.5633,18.5704,202800.0
2007-01-17 11:15:00,26.17,26.18,26.14,26.15,211000.0,18.5704,18.5775,18.5491,18.5562,211000.0
2007-01-17 11:20:00,26.15,26.33,26.15,26.31,267800.0,18.5562,18.6839,18.5562,18.6697,267800.0
2007-01-17 11:25:00,26.31,26.38,26.26,26.31,203200.0,18.6697,18.7194,18.6342,18.6697,203200.0
2007-01-17 11:30:00,26.32,26.35,26.25,26.26,216000.0,18.6768,18.6981,18.6271,18.6342,216000.0
2007-01-17 11:35:00,26.26,26.28,26.23,26.23,154800.0,18.6342,18.6484,18.613,18.613,154800.0
2007-01-17 11:40:00,26.23,26.26,26.23,26.25,91400.0,18.613,18.6342,18.613,18.6271,91400.0
2007-01-17 11:45:00,26.25,26.27,26.23,26.23,70400.0,18.6271,18.6413,18.613,18.613,70400.0
2007-01-17 11:50:00,26.23,26.25,26.16,26.2,130200.0,18.613,18.6271,18.5633,18.5917,130200.0
2007-01-17 11:55:00,26.23,26.3,26.23,26.29,163000.0,18.613,18.6626,18.613,18.6555,163000.0
2007-01-17 12:00:00,26.29,26.29,26.23,26.24,86600.0,18.6555,18.6555,18.613,18.6201,86600.0
2007-01-17 12:05:00,26.25,26.34,26.22,26.33,127800.0,18.6271,18.691,18.6059,18.6839,127800.0
2007-01-17 12:10:00,26.33,26.38,26.25,26.33,126400.0,18.6839,18.7194,18.6271,18.6839,126400.0
2007-01-17 12:15:00,26.32,26.33,26.25,26.25,175600.0,18.6768,18.6839,18.6271,18.6271,175600.0
2007-01-17 12:20:00,26.27,26.4,26.26,26.33,152800.0,18.6413,18.7336,18.6342,18.6839,152800.0
2007-01-17 12:25:00,26.33,26.38,26.31,26.38,197600.0,18.6839,18.7194,18.6697,18.7194,197600.0
2007-01-17 12:30:00,26.38,26.47,26.36,26.45,299400.0,18.7194,18.7833,18.7052,18.7691,299400.0
2007-01-17 12:35:00,26.45,26.63,26.45,26.62,258400.0,18.7691,18.8968,18.7691,18.8897,258400.0
2007-01-17 12:40:00,26.62,26.62,26.49,26.54,230400.0,18.8897,18.8897,18.7975,18.8329,230400.0
2007-01-17 12:45:00,26.55,26.55,26.47,26.49,140400.0,18.84,18.84,18.7833,18.7975,140400.0
2007-01-17 12:50:00,26.49,26.49,26.41,26.43,165800.0,18.7975,18.7975,18.7407,18.7549,165800.0
2007-01-17 12:55:00,26.43,26.48,26.43,26.46,195400.0,18.7549,18.7904,18.7549,18.7762,195400.0
2007-01-17 13:00:00,26.45,26.46,26.41,26.44,101200.0,18.7691,18.7762,18.7407,18.762,101200.0
2007-01-17 13:05:00,26.45,26.55,26.44,26.52,167600.0,18.7691,18.84,18.762,18.8187,167600.0
2007-01-17 13:10:00,26.51,26.52,26.48,26.5,98400.0,18.8116,18.8187,18.7904,18.8045,98400.0
2007-01-17 13:15:00,26.5,26.53,26.48,26.5,167000.0,18.8045,18.8258,18.7904,18.8045,167000.0
2007-01-17 13:20:00,26.49,26.55,26.46,26.55,260800.0,18.7975,18.84,18.7762,18.84,260800.0
2007-01-17 13:25:00,26.55,26.68,26.54,26.64,242600.0,18.84,18.9323,18.8329,18.9039,242600.0
2007-01-17 13:30:00,26.64,26.66,26.54,26.54,113800.0,18.9039,18.9181,18.8329,18.8329,113800.0
2007-01-17 13:35:00,26.54,26.57,26.53,26.56,162400.0,18.8329,18.8542,18.8258,18.8471,162400.0
2007-01-17 13:40:00,26.56,26.62,26.55,26.61,95000.0,18.8471,18.8897,18.84,18.8826,95000.0
2007-01-17 13:45:00,26.62,26.68,26.62,26.65,80200.0,18.8897,18.9323,18.8897,18.911,80200.0
2007-01-17 13:50:00,26.65,26.66,26.6,26.62,74600.0,18.911,18.9181,18.8755,18.8897,74600.0
2007-01-17 13:55:00,26.61,26.62,26.6,26.61,46200.0,18.8826,18.8897,18.8755,18.8826,46200.0
2007-01-17 14:00:00,26.61,26.68,26.59,26.65,78000.0,18.8826,18.9323,18.8684,18.911,78000.0
2007-01-17 14:05:00,26.66,26.68,26.6,26.63,155800.0,18.9181,18.9323,18.8755,18.8968,155800.0
2007-01-17 14:10:00,26.63,26.63,26.58,26.59,111800.0,18.8968,18.8968,18.8613,18.8684,111800.0
2007-01-17 14:15:00,26.59,26.63,26.5,26.61,155600.0,18.8684,18.8968,18.8045,18.8826,155600.0
2007-01-17 14:20:00,26.61,26.7,26.61,26.66,163800.0,18.8826,18.9465,18.8826,18.9181,163800.0
2007-01-17 14:25:00,26.65,26.67,26.63,26.64,98000.0,18.911,18.9252,18.8968,18.9039,98000.0
2007-01-17 14:30:00,26.65,26.66,26.63,26.64,79000.0,18.911,18.9181,18.8968,18.9039,79000.0
2007-01-17 14:35:00,26.64,26.65,26.6,26.61,113600.0,18.9039,18.911,18.8755,18.8826,113600.0
2007-01-17 14:40:00,26.61,26.65,26.61,26.61,80800.0,18.8826,18.911,18.8826,18.8826,80800.0
2007-01-17 14:45:00,26.62,26.63,26.6,26.61,67600.0,18.8897,18.8968,18.8755,18.8826,67600.0
2007-01-17 14:50:00,26.61,26.64,26.6,26.64,131400.0,18.8826,18.9039,18.8755,18.9039,131400.0
2007-01-17 14:55:00,26.65,26.68,26.63,26.67,187400.0,18.911,18.9323,18.8968,18.9252,187400.0
2007-01-17 15:00:00,26.68,26.75,26.67,26.69,238200.0,18.9323,18.9819,18.9252,18.9394,238200.0
2007-01-17 15:05:00,26.7,26.7,26.61,26.63,121800.0,18.9465,18.9465,18.8826,18.8968,121800.0
2007-01-17 15:10:00,26.63,26.69,26.63,26.68,430800.0,18.8968,18.9394,18.8968,18.9323,430800.0
2007-01-17 15:15:00,26.69,26.75,26.64,26.73,193000.0,18.9394,18.9819,18.9039,18.9678,193000.0
2007-01-17 15:20:00,26.73,26.75,26.6,26.67,262600.0,18.9678,18.9819,18.8755,18.9252,262600.0
2007-01-17 15:25:00,26.67,26.71,26.66,26.7,221000.0,18.9252,18.9536,18.9181,18.9465,221000.0
2007-01-17 15:30:00,26.71,26.75,26.7,26.71,167400.0,18.9536,18.9819,18.9465,18.9536,167400.0
2007-01-17 15:35:00,26.72,26.73,26.7,26.7,82200.0,18.9607,18.9678,18.9465,18.9465,82200.0
2007-01-17 15:40:00,26.7,26.7,26.61,26.63,111400.0,18.9465,18.9465,18.8826,18.8968,111400.0
2007-01-17 15:45:00,26.63,26.74,26.63,26.74,183200.0,18.8968,18.9749,18.8968,18.9749,183200.0
2007-01-17 15:50:00,26.73,26.75,26.7,26.72,255200.0,18.9678,18.9819,18.9465,18.9607,255200.0
2007-01-17 15:55:00,26.72,26.78,26.61,26.66,411600.0,18.9607,19.0032,18.8826,18.9181,411600.0
2007-01-18 09:30:00,26.98,26.99,26.68,26.9,357800.0,19.1452,19.1523,18.9323,19.0884,357800.0
2007-01-18 09:35:00,26.9,26.95,26.75,26.86,263000.0,19.0884,19.1239,18.9819,19.06,263000.0
2007-01-18 09:40:00,26.86,26.89,26.78,26.82,191200.0,19.06,19.0813,19.0032,19.0316,191200.0
2007-01-18 09:45:00,26.82,26.86,26.79,26.84,163800.0,19.0316,19.06,19.0103,19.0458,163800.0
2007-01-18 09:50:00,26.85,26.87,26.8,26.83,154800.0,19.0529,19.0671,19.0174,19.0387,154800.0
2007-01-18 09:55:00,26.83,26.88,26.8,26.84,140400.0,19.0387,19.0742,19.0174,19.0458,140400.0
2007-01-18 10:00:00,26.84,26.9,26.82,26.88,213200.0,19.0458,19.0884,19.0316,19.0742,213200.0
2007-01-18 10:05:00,26.88,26.89,26.61,26.62,178600.0,19.0742,19.0813,18.8826,18.8897,178600.0
2007-01-18 10:10:00,26.61,26.69,26.52,26.64,230600.0,18.8826,18.9394,18.8187,18.9039,230600.0
2007-01-18 10:15:00,26.65,26.67,26.52,26.59,184600.0,18.911,18.9252,18.8187,18.8684,184600.0
2007-01-18 10:20:00,26.59,26.79,26.53,26.76,304400.0,18.8684,19.0103,18.8258,18.989,304400.0
2007-01-18 10:25:00,26.75,26.85,26.74,26.78,186800.0,18.9819,19.0529,18.9749,19.0032,186800.0
2007-01-18 10:30:00,26.78,26.78,26.47,26.5,211600.0,19.0032,19.0032,18.7833,18.8045,211600.0
2007-01-18 10:35:00,26.5,26.58,26.43,26.54,261400.0,18.8045,18.8613,18.7549,18.8329,261400.0
2007-01-18 10:40:00,26.54,26.56,26.44,26.47,222400.0,18.8329,18.8471,18.762,18.7833,222400.0
2007-01-18 10:45:00,26.49,26.53,26.45,26.49,163000.0,18.7975,18.8258,18.7691,18.7975,163000.0
2007-01-18 10:50:00,26.49,26.5,26.4,26.42,96200.0,18.7975,18.8045,18.7336,18.7478,96200.0
2007-01-18 10:55:00,26.4,26.45,26.25,26.43,241400.0,18.7336,18.7691,18.6271,18.7549,241400.0
2007-01-18 11:00:00,26.43,26.61,26.43,26.61,150200.0,18.7549,18.8826,18.7549,18.8826,150200.0
2007-01-18 11:05:00,26.61,26.71,26.6,26.68,133000.0,18.8826,18.9536,18.8755,18.9323,133000.0
2007-01-18 11:10:00,26.68,26.68,26.56,26.63,108200.0,18.9323,18.9323,18.8471,18.8968,108200.0
2007-01-18 11:15:00,26.63,26.7,26.61,26.68,80000.0,18.8968,18.9465,18.8826,18.9323,80000.0
2007-01-18 11:20:00,26.69,26.75,26.66,26.68,93800.0,18.9394,18.9819,18.9181,18.9323,93800.0
2007-01-18 11:25:00,26.67,26.67,26.6,26.66,95400.0,18.9252,18.9252,18.8755,18.9181,95400.0
2007-01-18 11:30:00,26.65,26.68,26.65,26.67,60400.0,18.911,18.9323,18.911,18.9252,60400.0
2007-01-18 11:35:00,26.66,26.67,26.59,26.59,88800.0,18.9181,18.9252,18.8684,18.8684,88800.0
2007-01-18 11:40:00,26.59,26.68,26.55,26.65,118200.0,18.8684,18.9323,18.84,18.911,118200.0
2007-01-18 11:45:00,26.64,26.65,26.56,26.59,32800.0,18.9039,18.911,18.8471,18.8684,32800.0
2007-01-18 11:50:00,26.57,26.65,26.54,26.65,64000.0,18.8542,18.911,18.8329,18.911,64000.0
2007-01-18 11:55:00,26.66,26.66,26.45,26.5,87000.0,18.9181,18.9181,18.7691,18.8045,87000.0
2007-01-18 12:00:00,26.52,26.58,26.52,26.58,75800.0,18.8187,18.8613,18.8187,18.8613,75800.0
2007-01-18 12:05:00,26.58,26.64,26.5,26.53,57400.0,18.8613,18.9039,18.8045,18.8258,57400.0
2007-01-18 12:10:00,26.53,26.56,26.5,26.52,73000.0,18.8258,18.8471,18.8045,18.8187,73000.0
2007-01-18 12:15:00,26.51,26.53,26.5,26.52,49400.0,18.8116,18.8258,18.8045,18.8187,49400.0
2007-01-18 12:20:00,26.53,26.54,26.43,26.49,59400.0,18.8258,18.8329,18.7549,18.7975,59400.0
2007-01-18 12:25:00,26.49,26.52,26.48,26.52,38400.0,18.7975,18.8187,18.7904,18.8187,38400.0
2007-01-18 12:30:00,26.51,26.51,26.4,26.41,59400.0,18.8116,18.8116,18.7336,18.7407,59400.0
2007-01-18 12:35:00,26.41,26.42,26.3,26.38,174000.0,18.7407,18.7478,18.6626,18.7194,174000.0
2007-01-18 12:40:00,26.38,26.56,26.36,26.55,152600.0,18.7194,18.8471,18.7052,18.84,152600.0
2007-01-18 12:45:00,26.57,26.65,26.55,26.62,147800.0,18.8542,18.911,18.84,18.8897,147800.0
2007-01-18 12:50:00,26.62,26.63,26.56,26.57,67600.0,18.8897,18.8968,18.8471,18.8542,67600.0
2007-01-18 12:55:00,26.57,26.58,26.48,26.52,52200.0,18.8542,18.8613,18.7904,18.8187,52200.0
2007-01-18 13:00:00,26.51,26.59,26.5,26.57,83600.0,18.8116,18.8684,18.8045,18.8542,83600.0
2007-01-18 13:05:00,26.58,26.6,26.55,26.57,72800.0,18.8613,18.8755,18.84,18.8542,72800.0
2007-01-18 13:10:00,26.56,26.57,26.53,26.54,237200.0,18.8471,18.8542,18.8258,18.8329,237200.0
2007-01-18 13:15:00,26.53,26.55,26.47,26.48,163200.0,18.8258,18.84,18.7833,18.7904,163200.0
2007-01-18 13:20:00,26.48,26.48,26.37,26.48,391600.0,18.7904,18.7904,18.7123,18.7904,391600.0
2007-01-18 13:25:00,26.48,26.63,26.47,26.61,449000.0,18.7904,18.8968,18.7833,18.8826,449000.0
2007-01-18 13:30:00,26.62,26.62,26.58,26.59,123800.0,18.8897,18.8897,18.8613,18.8684,123800.0
2007-01-18 13:35:00,26.58,26.61,26.56,26.59,262200.0,18.8613,18.8826,18.8471,18.8684,262200.0
2007-01-18 13:40:00,26.59,26.6,26.54,26.57,106400.0,18.8684,18.8755,18.8329,18.8542,106400.0
2007-01-18 13:45:00,26.57,26.61,26.56,26.57,70600.0,18.8542,18.8826,18.8471,18.8542,70600.0
2007-01-18 13:50:00,26.58,26.58,26.53,26.55,126800.0,18.8613,18.8613,18.8258,18.84,126800.0
2007-01-18 13:55:00,26.56,26.59,26.49,26.49,71800.0,18.8471,18.8684,18.7975,18.7975,71800.0
2007-01-18 14:00:00,26.49,26.5,26.43,26.43,87600.0,18.7975,18.8045,18.7549,18.7549,87600.0
2007-01-18 14:05:00,26.45,26.45,26.17,26.22,309600.0,18.7691,18.7691,18.5704,18.6059,309600.0
2007-01-18 14:10:00,26.22,26.27,26.14,26.15,196000.0,18.6059,18.6413,18.5491,18.5562,196000.0
2007-01-18 14:15:00,26.15,26.22,26.13,26.14,210400.0,18.5562,18.6059,18.542,18.5491,210400.0
2007-01-18 14:20:00,26.14,26.19,26.11,26.15,95000.0,18.5491,18.5846,18.5278,18.5562,95000.0
2007-01-18 14:25:00,26.15,26.19,26.11,26.14,115200.0,18.5562,18.5846,18.5278,18.5491,115200.0
2007-01-18 14:30:00,26.13,26.14,26.04,26.11,138600.0,18.542,18.5491,18.4781,18.5278,138600.0
2007-01-18 14:35:00,26.11,26.14,26.06,26.08,118400.0,18.5278,18.5491,18.4923,18.5065,118400.0
2007-01-18 14:40:00,26.08,26.13,25.97,26.12,265600.0,18.5065,18.542,18.4285,18.5349,265600.0
2007-01-18 14:45:00,26.11,26.25,26.11,26.17,1547200.0,18.5278,18.6271,18.5278,18.5704,1547200.0
2007-01-18 14:50:00,26.17,26.17,26.07,26.11,142200.0,18.5704,18.5704,18.4994,18.5278,142200.0
2007-01-18 14:55:00,26.11,26.13,26.08,26.13,168600.0,18.5278,18.542,18.5065,18.542,168600.0
2007-01-18 15:00:00,26.13,26.14,26.1,26.12,91600.0,18.542,18.5491,18.5207,18.5349,91600.0
2007-01-18 15:05:00,26.11,26.13,26.04,26.08,122600.0,18.5278,18.542,18.4781,18.5065,122600.0
2007-01-18 15:10:00,26.08,26.09,26.04,26.07,164200.0,18.5065,18.5136,18.4781,18.4994,164200.0
2007-01-18 15:15:00,26.07,26.18,26.07,26.14,170400.0,18.4994,18.5775,18.4994,18.5491,170400.0
2007-01-18 15:20:00,26.13,26.16,26.06,26.14,123200.0,18.542,18.5633,18.4923,18.5491,123200.0
2007-01-18 15:25:00,26.14,26.15,26.1,26.13,83600.0,18.5491,18.5562,18.5207,18.542,83600.0
2007-01-18 15:30:00,26.12,26.14,26.08,26.11,87400.0,18.5349,18.5491,18.5065,18.5278,87400.0
2007-01-18 15:35:00,26.11,26.11,26.05,26.09,121800.0,18.5278,18.5278,18.4852,18.5136,121800.0
2007-01-18 15:40:00,26.09,26.11,26.06,26.08,157600.0,18.5136,18.5278,18.4923,18.5065,157600.0
2007-01-18 15:45:00,26.09,26.19,26.08,26.17,389400.0,18.5136,18.5846,18.5065,18.5704,389400.0
2007-01-18 15:50:00,26.16,26.25,26.14,26.24,276200.0,18.5633,18.6271,18.5491,18.6201,276200.0
2007-01-18 15:55:00,26.25,26.3,26.2,26.25,484400.0,18.6271,18.6626,18.5917,18.6271,484400.0
2007-01-19 09:30:00,26.5,26.73,26.44,26.63,300800.0,18.8045,18.9678,18.762,18.8968,300800.0
2007-01-19 09:35:00,26.64,26.82,26.61,26.8,317800.0,18.9039,19.0316,18.8826,19.0174,317800.0
2007-01-19 09:40:00,26.8,26.92,26.8,26.9,322400.0,19.0174,19.1026,19.0174,19.0884,322400.0
2007-01-19 09:45:00,26.9,26.9,26.78,26.85,176200.0,19.0884,19.0884,19.0032,19.0529,176200.0
2007-01-19 09:50:00,26.84,26.9,26.8,26.88,158600.0,19.0458,19.0884,19.0174,19.0742,158600.0
2007-01-19 09:55:00,26.89,26.95,26.88,26.91,328600.0,19.0813,19.1239,19.0742,19.0955,328600.0
2007-01-19 10:00:00,26.92,27.04,26.91,26.95,356000.0,19.1026,19.1877,19.0955,19.1239,356000.0
2007-01-19 10:05:00,26.95,27.02,26.9,27.0,269600.0,19.1239,19.1735,19.0884,19.1594,269600.0
2007-01-19 10:10:00,27.0,27.08,27.0,27.06,260000.0,19.1594,19.2161,19.1594,19.2019,260000.0
2007-01-19 10:15:00,27.06,27.11,27.05,27.07,212200.0,19.2019,19.2374,19.1948,19.209,212200.0
2007-01-19 10:20:00,27.07,27.07,27.0,27.03,299000.0,19.209,19.209,19.1594,19.1806,299000.0
2007-01-19 10:25:00,27.03,27.07,27.02,27.04,123800.0,19.1806,19.209,19.1735,19.1877,123800.0
2007-01-19 10:30:00,27.04,27.11,27.04,27.08,153200.0,19.1877,19.2374,19.1877,19.2161,153200.0
2007-01-19 10:35:00,27.09,27.21,27.09,27.2,269000.0,19.2232,19.3084,19.2232,19.3013,269000.0
2007-01-19 10:40:00,27.2,27.22,27.16,27.17,217600.0,19.3013,19.3155,19.2729,19.28,217600.0
2007-01-19 10:45:00,27.18,27.22,27.13,27.16,164400.0,19.2871,19.3155,19.2516,19.2729,164400.0
2007-01-19 10:50:00,27.16,27.23,27.15,27.23,172200.0,19.2729,19.3226,19.2658,19.3226,172200.0
2007-01-19 10:55:00,27.22,27.25,27.13,27.14,161600.0,19.3155,19.3368,19.2516,19.2587,161600.0
2007-01-19 11:00:00,27.14,27.17,27.12,27.15,109600.0,19.2587,19.28,19.2445,19.2658,109600.0
2007-01-19 11:05:00,27.14,27.18,27.13,27.15,116400.0,19.2587,19.2871,19.2516,19.2658,116400.0
2007-01-19 11:10:00,27.15,27.17,27.08,27.08,128000.0,19.2658,19.28,19.2161,19.2161,128000.0
2007-01-19 11:15:00,27.08,27.15,27.07,27.09,205000.0,19.2161,19.2658,19.209,19.2232,205000.0
2007-01-19 11:20:00,27.09,27.11,27.07,27.08,110600.0,19.2232,19.2374,19.209,19.2161,110600.0
2007-01-19 11:25:00,27.08,27.13,27.08,27.13,180600.0,19.2161,19.2516,19.2161,19.2516,180600.0
2007-01-19 11:30:00,27.13,27.15,27.07,27.09,133400.0,19.2516,19.2658,19.209,19.2232,133400.0
2007-01-19 11:35:00,27.09,27.14,27.08,27.08,74600.0,19.2232,19.2587,19.2161,19.2161,74600.0
2007-01-19 11:40:00,27.09,27.15,27.09,27.15,449600.0,19.2232,19.2658,19.2232,19.2658,449600.0
2007-01-19 11:45:00,27.14,27.15,27.07,27.13,151000.0,19.2587,19.2658,19.209,19.2516,151000.0
2007-01-19 11:50:00,27.13,27.21,27.13,27.2,177600.0,19.2516,19.3084,19.2516,19.3013,177600.0
2007-01-19 11:55:00,27.21,27.28,27.21,27.26,163800.0,19.3084,19.358,19.3084,19.3438,163800.0
2007-01-19 12:00:00,27.25,27.5,27.25,27.4,297200.0,19.3368,19.5142,19.3368,19.4432,297200.0
2007-01-19 12:05:00,27.39,27.43,27.37,27.37,208200.0,19.4361,19.4645,19.4219,19.4219,208200.0
2007-01-19 12:10:00,27.37,27.42,27.27,27.35,134600.0,19.4219,19.4574,19.3509,19.4077,134600.0
2007-01-19 12:15:00,27.35,27.41,27.34,27.41,90600.0,19.4077,19.4503,19.4006,19.4503,90600.0
2007-01-19 12:20:00,27.41,27.45,27.41,27.42,80400.0,19.4503,19.4787,19.4503,19.4574,80400.0
2007-01-19 12:25:00,27.42,27.42,27.36,27.39,94000.0,19.4574,19.4574,19.4148,19.4361,94000.0
2007-01-19 12:30:00,27.39,27.45,27.37,27.44,158600.0,19.4361,19.4787,19.4219,19.4716,158600.0
2007-01-19 12:35:00,27.45,27.45,27.38,27.42,206400.0,19.4787,19.4787,19.429,19.4574,206400.0
2007-01-19 12:40:00,27.42,27.5,27.41,27.49,160400.0,19.4574,19.5142,19.4503,19.5071,160400.0
2007-01-19 12:45:00,27.49,27.5,27.42,27.49,98000.0,19.5071,19.5142,19.4574,19.5071,98000.0
2007-01-19 12:50:00,27.49,27.5,27.45,27.49,89000.0,19.5071,19.5142,19.4787,19.5071,89000.0
2007-01-19 12:55:00,27.5,27.5,27.32,27.34,102000.0,19.5142,19.5142,19.3864,19.4006,102000.0
2007-01-19 13:00:00,27.34,27.39,27.28,27.37,145000.0,19.4006,19.4361,19.358,19.4219,145000.0
2007-01-19 13:05:00,27.37,27.37,27.31,27.34,46200.0,19.4219,19.4219,19.3793,19.4006,46200.0
2007-01-19 13:10:00,27.34,27.36,27.32,27.34,76800.0,19.4006,19.4148,19.3864,19.4006,76800.0
2007-01-19 13:15:00,27.34,27.35,27.25,27.25,64400.0,19.4006,19.4077,19.3368,19.3368,64400.0
2007-01-19 13:20:00,27.25,27.31,27.25,27.31,49600.0,19.3368,19.3793,19.3368,19.3793,49600.0
2007-01-19 13:25:00,27.3,27.33,27.25,27.25,76800.0,19.3722,19.3935,19.3368,19.3368,76800.0
2007-01-19 13:30:00,27.25,27.31,27.24,27.24,29600.0,19.3368,19.3793,19.3297,19.3297,29600.0
2007-01-19 13:35:00,27.24,27.24,27.19,27.24,68200.0,19.3297,19.3297,19.2942,19.3297,68200.0
2007-01-19 13:40:00,27.25,27.25,27.21,27.23,35400.0,19.3368,19.3368,19.3084,19.3226,35400.0
2007-01-19 13:45:00,27.22,27.25,27.21,27.24,41000.0,19.3155,19.3368,19.3084,19.3297,41000.0
2007-01-19 13:50:00,27.24,27.25,27.22,27.22,49600.0,19.3297,19.3368,19.3155,19.3155,49600.0
2007-01-19 13:55:00,27.23,27.24,27.22,27.22,59000.0,19.3226,19.3297,19.3155,19.3155,59000.0
2007-01-19 14:00:00,27.22,27.23,27.19,27.19,52000.0,19.3155,19.3226,19.2942,19.2942,52000.0
2007-01-19 14:05:00,27.19,27.2,27.15,27.2,56800.0,19.2942,19.3013,19.2658,19.3013,56800.0
2007-01-19 14:10:00,27.2,27.21,27.15,27.18,86400.0,19.3013,19.3084,19.2658,19.2871,86400.0
2007-01-19 14:15:00,27.17,27.2,27.17,27.2,107600.0,19.28,19.3013,19.28,19.3013,107600.0
2007-01-19 14:20:00,27.2,27.2,27.18,27.18,52800.0,19.3013,19.3013,19.2871,19.2871,52800.0
2007-01-19 14:25:00,27.19,27.19,27.14,27.18,37600.0,19.2942,19.2942,19.2587,19.2871,37600.0
2007-01-19 14:30:00,27.18,27.18,27.15,27.17,78200.0,19.2871,19.2871,19.2658,19.28,78200.0
2007-01-19 14:35:00,27.17,27.18,27.15,27.17,76800.0,19.28,19.2871,19.2658,19.28,76800.0
2007-01-19 14:40:00,27.18,27.21,27.16,27.16,130200.0,19.2871,19.3084,19.2729,19.2729,130200.0
2007-01-19 14:45:00,27.16,27.18,27.16,27.18,37000.0,19.2729,19.2871,19.2729,19.2871,37000.0
2007-01-19 14:50:00,27.18,27.21,27.17,27.17,152600.0,19.2871,19.3084,19.28,19.28,152600.0
2007-01-19 14:55:00,27.18,27.21,27.16,27.19,80600.0,19.2871,19.3084,19.2729,19.2942,80600.0
2007-01-19 15:00:00,27.2,27.22,27.17,27.18,79800.0,19.3013,19.3155,19.28,19.2871,79800.0
2007-01-19 15:05:00,27.18,27.19,27.15,27.16,119800.0,19.2871,19.2942,19.2658,19.2729,119800.0
2007-01-19 15:10:00,27.16,27.17,27.13,27.15,140000.0,19.2729,19.28,19.2516,19.2658,140000.0
2007-01-19 15:15:00,27.15,27.17,27.11,27.17,82200.0,19.2658,19.28,19.2374,19.28,82200.0
2007-01-19 15:20:00,27.17,27.17,27.13,27.15,66200.0,19.28,19.28,19.2516,19.2658,66200.0
2007-01-19 15:25:00,27.14,27.15,27.08,27.15,92400.0,19.2587,19.2658,19.2161,19.2658,92400.0
2007-01-19 15:30:00,27.14,27.14,27.08,27.13,74400.0,19.2587,19.2587,19.2161,19.2516,74400.0
2007-01-19 15:35:00,27.14,27.17,27.07,27.09,168400.0,19.2587,19.28,19.209,19.2232,168400.0
2007-01-19 15:40:00,27.09,27.09,27.05,27.06,142000.0,19.2232,19.2232,19.1948,19.2019,142000.0
2007-01-19 15:45:00,27.06,27.06,26.99,27.0,227200.0,19.2019,19.2019,19.1523,19.1594,227200.0
2007-01-19 15:50:00,27.0,27.05,26.97,26.97,283600.0,19.1594,19.1948,19.1381,19.1381,283600.0
2007-01-19 15:55:00,26.99,27.03,26.96,26.99,231800.0,19.1523,19.1806,19.131,19.1523,231800.0
2007-01-22 09:30:00,26.55,26.8,26.53,26.8,462800.0,18.84,19.0174,18.8258,19.0174,462800.0
2007-01-22 09:35:00,26.8,26.83,26.74,26.78,230000.0,19.0174,19.0387,18.9749,19.0032,230000.0
2007-01-22 09:40:00,26.79,26.8,26.56,26.59,270800.0,19.0103,19.0174,18.8471,18.8684,270800.0
2007-01-22 09:45:00,26.6,26.72,26.58,26.67,493200.0,18.8755,18.9607,18.8613,18.9252,493200.0
2007-01-22 09:50:00,26.68,26.75,26.66,26.72,310800.0,18.9323,18.9819,18.9181,18.9607,310800.0
2007-01-22 09:55:00,26.72,26.79,26.7,26.71,314800.0,18.9607,19.0103,18.9465,18.9536,314800.0
2007-01-22 10:00:00,26.72,26.77,26.7,26.72,285200.0,18.9607,18.9961,18.9465,18.9607,285200.0
2007-01-22 10:05:00,26.73,26.76,26.63,26.68,298000.0,18.9678,18.989,18.8968,18.9323,298000.0
2007-01-22 10:10:00,26.68,26.68,26.64,26.66,239000.0,18.9323,18.9323,18.9039,18.9181,239000.0
2007-01-22 10:15:00,26.65,26.73,26.64,26.7,233200.0,18.911,18.9678,18.9039,18.9465,233200.0
2007-01-22 10:20:00,26.7,26.78,26.67,26.75,215200.0,18.9465,19.0032,18.9252,18.9819,215200.0
2007-01-22 10:25:00,26.75,26.91,26.75,26.87,409600.0,18.9819,19.0955,18.9819,19.0671,409600.0
2007-01-22 10:30:00,26.86,26.89,26.85,26.86,184200.0,19.06,19.0813,19.0529,19.06,184200.0
2007-01-22 10:35:00,26.85,26.86,26.79,26.8,202400.0,19.0529,19.06,19.0103,19.0174,202400.0
2007-01-22 10:40:00,26.79,26.8,26.65,26.66,149600.0,19.0103,19.0174,18.911,18.9181,149600.0
2007-01-22 10:45:00,26.66,26.66,26.57,26.58,175200.0,18.9181,18.9181,18.8542,18.8613,175200.0
2007-01-22 10:50:00,26.57,26.58,26.53,26.55,229800.0,18.8542,18.8613,18.8258,18.84,229800.0
2007-01-22 10:55:00,26.55,26.57,26.47,26.51,187000.0,18.84,18.8542,18.7833,18.8116,187000.0
2007-01-22 11:00:00,26.52,26.52,26.42,26.42,166600.0,18.8187,18.8187,18.7478,18.7478,166600.0
2007-01-22 11:05:00,26.42,26.52,26.38,26.52,221200.0,18.7478,18.8187,18.7194,18.8187,221200.0
2007-01-22 11:10:00,26.51,26.52,26.41,26.42,146600.0,18.8116,18.8187,18.7407,18.7478,146600.0
2007-01-22 11:15:00,26.42,26.47,26.39,26.4,140200.0,18.7478,18.7833,18.7265,18.7336,140200.0
2007-01-22 11:20:00,26.4,26.43,26.4,26.4,82800.0,18.7336,18.7549,18.7336,18.7336,82800.0
2007-01-22 11:25:00,26.4,26.41,26.34,26.41,109800.0,18.7336,18.7407,18.691,18.7407,109800.0
2007-01-22 11:30:00,26.4,26.48,26.39,26.47,132400.0,18.7336,18.7904,18.7265,18.7833,132400.0
2007-01-22 11:35:00,26.47,26.48,26.39,26.4,89400.0,18.7833,18.7904,18.7265,18.7336,89400.0
2007-01-22 11:40:00,26.4,26.43,26.34,26.43,114800.0,18.7336,18.7549,18.691,18.7549,114800.0
2007-01-22 11:45:00,26.43,26.45,26.34,26.35,122200.0,18.7549,18.7691,18.691,18.6981,122200.0
2007-01-22 11:50:00,26.36,26.36,26.33,26.34,154000.0,18.7052,18.7052,18.6839,18.691,154000.0
2007-01-22 11:55:00,26.35,26.48,26.35,26.45,162400.0,18.6981,18.7904,18.6981,18.7691,162400.0
2007-01-22 12:00:00,26.43,26.49,26.42,26.49,100600.0,18.7549,18.7975,18.7478,18.7975,100600.0
2007-01-22 12:05:00,26.48,26.48,26.43,26.48,72400.0,18.7904,18.7904,18.7549,18.7904,72400.0
2007-01-22 12:10:00,26.48,26.49,26.42,26.43,94600.0,18.7904,18.7975,18.7478,18.7549,94600.0
2007-01-22 12:15:00,26.43,26.45,26.42,26.43,92000.0,18.7549,18.7691,18.7478,18.7549,92000.0
2007-01-22 12:20:00,26.43,26.46,26.42,26.43,93000.0,18.7549,18.7762,18.7478,18.7549,93000.0
2007-01-22 12:25:00,26.43,26.44,26.39,26.39,76400.0,18.7549,18.762,18.7265,18.7265,76400.0
2007-01-22 12:30:00,26.4,26.4,26.35,26.36,64800.0,18.7336,18.7336,18.6981,18.7052,64800.0
2007-01-22 12:35:00,26.36,26.36,26.28,26.3,147800.0,18.7052,18.7052,18.6484,18.6626,147800.0
2007-01-22 12:40:00,26.3,26.4,26.28,26.39,105600.0,18.6626,18.7336,18.6484,18.7265,105600.0
2007-01-22 12:45:00,26.39,26.41,26.33,26.36,103400.0,18.7265,18.7407,18.6839,18.7052,103400.0
2007-01-22 12:50:00,26.37,26.37,26.28,26.28,65000.0,18.7123,18.7123,18.6484,18.6484,65000.0
2007-01-22 12:55:00,26.29,26.34,26.28,26.34,61200.0,18.6555,18.691,18.6484,18.691,61200.0
2007-01-22 13:00:00,26.33,26.34,26.23,26.23,131000.0,18.6839,18.691,18.613,18.613,131000.0
2007-01-22 13:05:00,26.24,26.25,26.15,26.16,79000.0,18.6201,18.6271,18.5562,18.5633,79000.0
2007-01-22 13:10:00,26.15,26.19,26.13,26.18,128400.0,18.5562,18.5846,18.542,18.5775,128400.0
2007-01-22 13:15:00,26.17,26.2,26.16,26.2,58000.0,18.5704,18.5917,18.5633,18.5917,58000.0
2007-01-22 13:20:00,26.2,26.23,26.18,26.22,45600.0,18.5917,18.613,18.5775,18.6059,45600.0
2007-01-22 13:25:00,26.22,26.24,26.2,26.22,66200.0,18.6059,18.6201,18.5917,18.6059,66200.0
2007-01-22 13:30:00,26.22,26.22,26.18,26.22,64200.0,18.6059,18.6059,18.5775,18.6059,64200.0
2007-01-22 13:35:00,26.22,26.22,26.18,26.18,73800.0,18.6059,18.6059,18.5775,18.5775,73800.0
2007-01-22 13:40:00,26.18,26.24,26.17,26.22,99800.0,18.5775,18.6201,18.5704,18.6059,99800.0
2007-01-22 13:45:00,26.23,26.24,26.19,26.19,73200.0,18.613,18.6201,18.5846,18.5846,73200.0
2007-01-22 13:50:00,26.18,26.25,26.14,26.25,104800.0,18.5775,18.6271,18.5491,18.6271,104800.0
2007-01-22 13:55:00,26.25,26.3,26.24,26.29,37400.0,18.6271,18.6626,18.6201,18.6555,37400.0
2007-01-22 14:00:00,26.29,26.34,26.27,26.34,51800.0,18.6555,18.691,18.6413,18.691,51800.0
2007-01-22 14:05:00,26.34,26.34,26.28,26.32,69600.0,18.691,18.691,18.6484,18.6768,69600.0
2007-01-22 14:10:00,26.32,26.35,26.28,26.34,155200.0,18.6768,18.6981,18.6484,18.691,155200.0
2007-01-22 14:15:00,26.34,26.35,26.28,26.3,79600.0,18.691,18.6981,18.6484,18.6626,79600.0
2007-01-22 14:20:00,26.3,26.4,26.3,26.39,77800.0,18.6626,18.7336,18.6626,18.7265,77800.0
2007-01-22 14:25:00,26.4,26.42,26.34,26.36,106400.0,18.7336,18.7478,18.691,18.7052,106400.0
2007-01-22 14:30:00,26.35,26.36,26.31,26.35,148400.0,18.6981,18.7052,18.6697,18.6981,148400.0
2007-01-22 14:35:00,26.35,26.4,26.34,26.34,128400.0,18.6981,18.7336,18.691,18.691,128400.0
2007-01-22 14:40:00,26.34,26.39,26.33,26.36,66800.0,18.691,18.7265,18.6839,18.7052,66800.0
2007-01-22 14:45:00,26.36,26.41,26.33,26.33,63600.0,18.7052,18.7407,18.6839,18.6839,63600.0
2007-01-22 14:50:00,26.33,26.33,26.26,26.26,90000.0,18.6839,18.6839,18.6342,18.6342,90000.0
2007-01-22 14:55:00,26.27,26.3,26.26,26.29,101000.0,18.6413,18.6626,18.6342,18.6555,101000.0
2007-01-22 15:00:00,26.29,26.32,26.27,26.28,65800.0,18.6555,18.6768,18.6413,18.6484,65800.0
2007-01-22 15:05:00,26.29,26.33,26.28,26.32,45600.0,18.6555,18.6839,18.6484,18.6768,45600.0
2007-01-22 15:10:00,26.33,26.36,26.28,26.32,95000.0,18.6839,18.7052,18.6484,18.6768,95000.0
2007-01-22 15:15:00,26.32,26.32,26.27,26.27,105200.0,18.6768,18.6768,18.6413,18.6413,105200.0
2007-01-22 15:20:00,26.27,26.27,26.22,26.25,104000.0,18.6413,18.6413,18.6059,18.6271,104000.0
2007-01-22 15:25:00,26.25,26.29,26.25,26.29,85000.0,18.6271,18.6555,18.6271,18.6555,85000.0
2007-01-22 15:30:00,26.29,26.34,26.28,26.29,94800.0,18.6555,18.691,18.6484,18.6555,94800.0
2007-01-22 15:35:00,26.29,26.32,26.29,26.31,79800.0,18.6555,18.6768,18.6555,18.6697,79800.0
2007-01-22 15:40:00,26.31,26.34,26.31,26.31,125200.0,18.6697,18.691,18.6697,18.6697,125200.0
2007-01-22 15:45:00,26.31,26.36,26.31,26.34,321400.0,18.6697,18.7052,18.6697,18.691,321400.0
2007-01-22 15:50:00,26.34,26.38,26.32,26.36,215600.0,18.691,18.7194,18.6768,18.7052,215600.0
2007-01-22 15:55:00,26.36,26.37,26.33,26.35,170600.0,18.7052,18.7123,18.6839,18.6981,170600.0
2007-01-23 09:30:00,26.56,26.77,26.56,26.73,302800.0,18.8471,18.9961,18.8471,18.9678,302800.0
2007-01-23 09:35:00,26.73,26.79,26.65,26.71,257200.0,18.9678,19.0103,18.911,18.9536,257200.0
2007-01-23 09:40:00,26.71,26.8,26.64,26.76,331200.0,18.9536,19.0174,18.9039,18.989,331200.0
2007-01-23 09:45:00,26.76,26.89,26.75,26.88,521400.0,18.989,19.0813,18.9819,19.0742,521400.0
2007-01-23 09:50:00,26.88,26.98,26.86,26.97,507000.0,19.0742,19.1452,19.06,19.1381,507000.0
2007-01-23 09:55:00,26.97,27.03,26.93,26.99,810800.0,19.1381,19.1806,19.1097,19.1523,810800.0
2007-01-23 10:00:00,26.99,27.0,26.79,26.96,512200.0,19.1523,19.1594,19.0103,19.131,512200.0
2007-01-23 10:05:00,26.96,27.12,26.33,27.11,621000.0,19.131,19.2445,18.6839,19.2374,621000.0
2007-01-23 10:10:00,27.11,27.15,27.09,27.11,438600.0,19.2374,19.2658,19.2232,19.2374,438600.0
2007-01-23 10:15:00,27.1,27.11,27.05,27.1,248000.0,19.2303,19.2374,19.1948,19.2303,248000.0
2007-01-23 10:20:00,27.1,27.13,27.09,27.11,254000.0,19.2303,19.2516,19.2232,19.2374,254000.0
2007-01-23 10:25:00,27.11,27.16,27.1,27.15,201400.0,19.2374,19.2729,19.2303,19.2658,201400.0
2007-01-23 10:30:00,27.16,27.28,27.15,27.28,398200.0,19.2729,19.358,19.2658,19.358,398200.0
2007-01-23 10:35:00,27.27,27.45,27.26,27.34,332800.0,19.3509,19.4787,19.3438,19.4006,332800.0
2007-01-23 10:40:00,27.34,27.36,27.27,27.28,192400.0,19.4006,19.4148,19.3509,19.358,192400.0
2007-01-23 10:45:00,27.28,27.32,27.21,27.28,269400.0,19.358,19.3864,19.3084,19.358,269400.0
2007-01-23 10:50:00,27.28,27.32,27.23,27.24,125600.0,19.358,19.3864,19.3226,19.3297,125600.0
2007-01-23 10:55:00,27.24,27.28,27.2,27.25,225400.0,19.3297,19.358,19.3013,19.3368,225400.0
2007-01-23 11:00:00,27.25,27.32,27.23,27.29,199600.0,19.3368,19.3864,19.3226,19.3651,199600.0
2007-01-23 11:05:00,27.29,27.35,27.29,27.35,175200.0,19.3651,19.4077,19.3651,19.4077,175200.0
2007-01-23 11:10:00,27.35,27.39,27.32,27.35,213600.0,19.4077,19.4361,19.3864,19.4077,213600.0
2007-01-23 11:15:00,27.34,27.35,27.29,27.33,103800.0,19.4006,19.4077,19.3651,19.3935,103800.0
2007-01-23 11:20:00,27.34,27.4,27.32,27.37,182200.0,19.4006,19.4432,19.3864,19.4219,182200.0
2007-01-23 11:25:00,27.38,27.48,27.38,27.46,205600.0,19.429,19.5,19.429,19.4858,205600.0
2007-01-23 11:30:00,27.46,27.46,27.34,27.35,90200.0,19.4858,19.4858,19.4006,19.4077,90200.0
2007-01-23 11:35:00,27.34,27.36,27.28,27.33,133200.0,19.4006,19.4148,19.358,19.3935,133200.0
2007-01-23 11:40:00,27.32,27.35,27.24,27.3,166400.0,19.3864,19.4077,19.3297,19.3722,166400.0
2007-01-23 11:45:00,27.28,27.29,27.09,27.15,233200.0,19.358,19.3651,19.2232,19.2658,233200.0
2007-01-23 11:50:00,27.14,27.28,27.14,27.26,70000.0,19.2587,19.358,19.2587,19.3438,70000.0
2007-01-23 11:55:00,27.25,27.3,27.2,27.2,78800.0,19.3368,19.3722,19.3013,19.3013,78800.0
2007-01-23 12:00:00,27.2,27.22,27.16,27.18,84800.0,19.3013,19.3155,19.2729,19.2871,84800.0
2007-01-23 12:05:00,27.18,27.18,27.11,27.15,136600.0,19.2871,19.2871,19.2374,19.2658,136600.0
2007-01-23 12:10:00,27.15,27.17,27.04,27.06,264800.0,19.2658,19.28,19.1877,19.2019,264800.0
2007-01-23 12:15:00,27.07,27.28,27.05,27.24,321600.0,19.209,19.358,19.1948,19.3297,321600.0
2007-01-23 12:20:00,27.24,27.25,27.19,27.23,106600.0,19.3297,19.3368,19.2942,19.3226,106600.0
2007-01-23 12:25:00,27.23,27.25,27.18,27.23,140600.0,19.3226,19.3368,19.2871,19.3226,140600.0
2007-01-23 12:30:00,27.23,27.38,27.23,27.35,375400.0,19.3226,19.429,19.3226,19.4077,375400.0
2007-01-23 12:35:00,27.35,27.36,27.25,27.27,135800.0,19.4077,19.4148,19.3368,19.3509,135800.0
2007-01-23 12:40:00,27.27,27.28,27.23,27.24,40000.0,19.3509,19.358,19.3226,19.3297,40000.0
2007-01-23 12:45:00,27.23,27.24,27.19,27.23,62200.0,19.3226,19.3297,19.2942,19.3226,62200.0
2007-01-23 12:50:00,27.23,27.27,27.21,27.22,53600.0,19.3226,19.3509,19.3084,19.3155,53600.0
2007-01-23 12:55:00,27.23,27.29,27.22,27.25,69800.0,19.3226,19.3651,19.3155,19.3368,69800.0
2007-01-23 13:00:00,27.25,27.27,27.21,27.25,55400.0,19.3368,19.3509,19.3084,19.3368,55400.0
2007-01-23 13:05:00,27.24,27.25,27.21,27.21,49200.0,19.3297,19.3368,19.3084,19.3084,49200.0
2007-01-23 13:10:00,27.21,27.25,27.21,27.25,129400.0,19.3084,19.3368,19.3084,19.3368,129400.0
2007-01-23 13:15:00,27.25,27.29,27.24,27.28,69600.0,19.3368,19.3651,19.3297,19.358,69600.0
2007-01-23 13:20:00,27.28,27.33,27.28,27.33,63200.0,19.358,19.3935,19.358,19.3935,63200.0
2007-01-23 13:25:00,27.33,27.35,27.32,27.32,77200.0,19.3935,19.4077,19.3864,19.3864,77200.0
2007-01-23 13:30:00,27.33,27.35,27.32,27.32,75600.0,19.3935,19.4077,19.3864,19.3864,75600.0
2007-01-23 13:35:00,27.32,27.33,27.31,27.33,114200.0,19.3864,19.3935,19.3793,19.3935,114200.0
2007-01-23 13:40:00,27.32,27.33,27.23,27.24,249200.0,19.3864,19.3935,19.3226,19.3297,249200.0
2007-01-23 13:45:00,27.24,27.31,27.23,27.31,210000.0,19.3297,19.3793,19.3226,19.3793,210000.0
2007-01-23 13:50:00,27.32,27.35,27.29,27.29,120000.0,19.3864,19.4077,19.3651,19.3651,120000.0
2007-01-23 13:55:00,27.28,27.33,27.28,27.32,127800.0,19.358,19.3935,19.358,19.3864,127800.0
2007-01-23 14:00:00,27.32,27.36,27.32,27.36,151400.0,19.3864,19.4148,19.3864,19.4148,151400.0
2007-01-23 14:05:00,27.36,27.45,27.36,27.44,211400.0,19.4148,19.4787,19.4148,19.4716,211400.0
2007-01-23 14:10:00,27.43,27.45,27.4,27.43,124400.0,19.4645,19.4787,19.4432,19.4645,124400.0
2007-01-23 14:15:00,27.43,27.43,27.36,27.38,60800.0,19.4645,19.4645,19.4148,19.429,60800.0
2007-01-23 14:20:00,27.37,27.43,27.36,27.41,98000.0,19.4219,19.4645,19.4148,19.4503,98000.0
2007-01-23 14:25:00,27.4,27.41,27.36,27.36,56600.0,19.4432,19.4503,19.4148,19.4148,56600.0
2007-01-23 14:30:00,27.36,27.38,27.3,27.36,111600.0,19.4148,19.429,19.3722,19.4148,111600.0
2007-01-23 14:35:00,27.36,27.39,27.35,27.38,101600.0,19.4148,19.4361,19.4077,19.429,101600.0
2007-01-23 14:40:00,27.39,27.39,27.3,27.36,140200.0,19.4361,19.4361,19.3722,19.4148,140200.0
2007-01-23 14:45:00,27.36,27.39,27.33,27.37,135800.0,19.4148,19.4361,19.3935,19.4219,135800.0
2007-01-23 14:50:00,27.38,27.43,27.35,27.4,109200.0,19.429,19.4645,19.4077,19.4432,109200.0
2007-01-23 14:55:00,27.39,27.41,27.36,27.4,82200.0,19.4361,19.4503,19.4148,19.4432,82200.0
2007-01-23 15:00:00,27.4,27.41,27.36,27.36,63600.0,19.4432,19.4503,19.4148,19.4148,63600.0
2007-01-23 15:05:00,27.37,27.41,27.35,27.4,166800.0,19.4219,19.4503,19.4077,19.4432,166800.0
2007-01-23 15:10:00,27.41,27.45,27.39,27.44,195800.0,19.4503,19.4787,19.4361,19.4716,195800.0
2007-01-23 15:15:00,27.44,27.47,27.43,27.47,490400.0,19.4716,19.4929,19.4645,19.4929,490400.0
2007-01-23 15:20:00,27.46,27.49,27.45,27.48,220600.0,19.4858,19.5071,19.4787,19.5,220600.0
2007-01-23 15:25:00,27.49,27.54,27.48,27.53,365600.0,19.5071,19.5425,19.5,19.5354,365600.0
2007-01-23 15:30:00,27.53,27.57,27.5,27.51,324800.0,19.5354,19.5638,19.5142,19.5212,324800.0
2007-01-23 15:35:00,27.51,27.54,27.5,27.53,146200.0,19.5212,19.5425,19.5142,19.5354,146200.0
2007-01-23 15:40:00,27.53,27.6,27.5,27.52,243400.0,19.5354,19.5851,19.5142,19.5283,243400.0
2007-01-23 15:45:00,27.52,27.53,27.41,27.42,257400.0,19.5283,19.5354,19.4503,19.4574,257400.0
2007-01-23 15:50:00,27.42,27.44,27.36,27.42,386200.0,19.4574,19.4716,19.4148,19.4574,386200.0
2007-01-23 15:55:00,27.41,27.49,27.39,27.49,228600.0,19.4503,19.5071,19.4361,19.5071,228600.0
2007-01-24 09:30:00,27.63,27.66,27.3,27.33,479800.0,19.6064,19.6277,19.3722,19.3935,479800.0
2007-01-24 09:35:00,27.31,27.43,27.28,27.43,177200.0,19.3793,19.4645,19.358,19.4645,177200.0
2007-01-24 09:40:00,27.43,27.64,27.41,27.63,222000.0,19.4645,19.6135,19.4503,19.6064,222000.0
2007-01-24 09:45:00,27.63,27.67,27.59,27.65,187000.0,19.6064,19.6348,19.578,19.6206,187000.0
2007-01-24 09:50:00,27.64,27.65,27.51,27.59,253800.0,19.6135,19.6206,19.5212,19.578,253800.0
2007-01-24 09:55:00,27.58,27.61,27.54,27.59,149200.0,19.5709,19.5922,19.5425,19.578,149200.0
2007-01-24 10:00:00,27.58,27.63,27.56,27.6,179600.0,19.5709,19.6064,19.5567,19.5851,179600.0
2007-01-24 10:05:00,27.6,27.6,27.53,27.56,244200.0,19.5851,19.5851,19.5354,19.5567,244200.0
2007-01-24 10:10:00,27.56,27.58,27.48,27.54,440600.0,19.5567,19.5709,19.5,19.5425,440600.0
2007-01-24 10:15:00,27.54,27.56,27.5,27.56,253400.0,19.5425,19.5567,19.5142,19.5567,253400.0
2007-01-24 10:20:00,27.56,27.6,27.54,27.59,198000.0,19.5567,19.5851,19.5425,19.578,198000.0
2007-01-24 10:25:00,27.6,27.63,27.57,27.61,171200.0,19.5851,19.6064,19.5638,19.5922,171200.0
2007-01-24 10:30:00,27.61,27.62,27.49,27.56,190400.0,19.5922,19.5993,19.5071,19.5567,190400.0
2007-01-24 10:35:00,27.58,27.66,27.57,27.62,198600.0,19.5709,19.6277,19.5638,19.5993,198600.0
2007-01-24 10:40:00,27.63,27.63,27.52,27.53,149600.0,19.6064,19.6064,19.5283,19.5354,149600.0
2007-01-24 10:45:00,27.53,27.55,27.42,27.45,327400.0,19.5354,19.5496,19.4574,19.4787,327400.0
2007-01-24 10:50:00,27.46,27.49,27.39,27.47,340200.0,19.4858,19.5071,19.4361,19.4929,340200.0
2007-01-24 10:55:00,27.47,27.54,27.47,27.54,245600.0,19.4929,19.5425,19.4929,19.5425,245600.0
2007-01-24 11:00:00,27.53,27.58,27.52,27.55,82000.0,19.5354,19.5709,19.5283,19.5496,82000.0
2007-01-24 11:05:00,27.55,27.56,27.49,27.5,161200.0,19.5496,19.5567,19.5071,19.5142,161200.0
2007-01-24 11:10:00,27.5,27.52,27.48,27.51,162200.0,19.5142,19.5283,19.5,19.5212,162200.0
2007-01-24 11:15:00,27.51,27.56,27.51,27.56,70600.0,19.5212,19.5567,19.5212,19.5567,70600.0
2007-01-24 11:20:00,27.56,27.56,27.48,27.5,116400.0,19.5567,19.5567,19.5,19.5142,116400.0
2007-01-24 11:25:00,27.49,27.54,27.49,27.5,95600.0,19.5071,19.5425,19.5071,19.5142,95600.0
2007-01-24 11:30:00,27.5,27.52,27.49,27.5,140400.0,19.5142,19.5283,19.5071,19.5142,140400.0
2007-01-24 11:35:00,27.5,27.51,27.48,27.5,138200.0,19.5142,19.5212,19.5,19.5142,138200.0
2007-01-24 11:40:00,27.5,27.5,27.49,27.5,90600.0,19.5142,19.5142,19.5071,19.5142,90600.0
2007-01-24 11:45:00,27.5,27.5,27.45,27.46,59400.0,19.5142,19.5142,19.4787,19.4858,59400.0
2007-01-24 11:50:00,27.46,27.49,27.43,27.43,125600.0,19.4858,19.5071,19.4645,19.4645,125600.0
2007-01-24 11:55:00,27.44,27.44,27.4,27.4,58600.0,19.4716,19.4716,19.4432,19.4432,58600.0
2007-01-24 12:00:00,27.41,27.41,27.35,27.36,162200.0,19.4503,19.4503,19.4077,19.4148,162200.0
2007-01-24 12:05:00,27.36,27.45,27.31,27.38,127600.0,19.4148,19.4787,19.3793,19.429,127600.0
2007-01-24 12:10:00,27.38,27.47,27.36,27.45,95800.0,19.429,19.4929,19.4148,19.4787,95800.0
2007-01-24 12:15:00,27.46,27.46,27.42,27.44,79400.0,19.4858,19.4858,19.4574,19.4716,79400.0
2007-01-24 12:20:00,27.45,27.45,27.33,27.38,69400.0,19.4787,19.4787,19.3935,19.429,69400.0
2007-01-24 12:25:00,27.37,27.37,27.35,27.36,57000.0,19.4219,19.4219,19.4077,19.4148,57000.0
2007-01-24 12:30:00,27.35,27.42,27.35,27.36,92000.0,19.4077,19.4574,19.4077,19.4148,92000.0
2007-01-24 12:35:00,27.36,27.43,27.35,27.43,59000.0,19.4148,19.4645,19.4077,19.4645,59000.0
2007-01-24 12:40:00,27.43,27.46,27.39,27.39,51400.0,19.4645,19.4858,19.4361,19.4361,51400.0
2007-01-24 12:45:00,27.39,27.45,27.39,27.43,75200.0,19.4361,19.4787,19.4361,19.4645,75200.0
2007-01-24 12:50:00,27.43,27.43,27.4,27.4,80400.0,19.4645,19.4645,19.4432,19.4432,80400.0
2007-01-24 12:55:00,27.4,27.43,27.39,27.43,135600.0,19.4432,19.4645,19.4361,19.4645,135600.0
2007-01-24 13:00:00,27.43,27.48,27.43,27.46,136400.0,19.4645,19.5,19.4645,19.4858,136400.0
2007-01-24 13:05:00,27.45,27.47,27.43,27.44,104400.0,19.4787,19.4929,19.4645,19.4716,104400.0
2007-01-24 13:10:00,27.43,27.45,27.41,27.42,139400.0,19.4645,19.4787,19.4503,19.4574,139400.0
2007-01-24 13:15:00,27.43,27.44,27.42,27.43,66000.0,19.4645,19.4716,19.4574,19.4645,66000.0
2007-01-24 13:20:00,27.42,27.48,27.42,27.47,91600.0,19.4574,19.5,19.4574,19.4929,91600.0
2007-01-24 13:25:00,27.47,27.53,27.46,27.53,162400.0,19.4929,19.5354,19.4858,19.5354,162400.0
2007-01-24 13:30:00,27.53,27.54,27.45,27.45,57000.0,19.5354,19.5425,19.4787,19.4787,57000.0
2007-01-24 13:35:00,27.46,27.5,27.45,27.49,48200.0,19.4858,19.5142,19.4787,19.5071,48200.0
2007-01-24 13:40:00,27.5,27.54,27.48,27.53,103400.0,19.5142,19.5425,19.5,19.5354,103400.0
2007-01-24 13:45:00,27.53,27.53,27.52,27.53,44800.0,19.5354,19.5354,19.5283,19.5354,44800.0
2007-01-24 13:50:00,27.53,27.59,27.52,27.57,138800.0,19.5354,19.578,19.5283,19.5638,138800.0
2007-01-24 13:55:00,27.57,27.63,27.56,27.62,300000.0,19.5638,19.6064,19.5567,19.5993,300000.0
2007-01-24 14:00:00,27.61,27.63,27.54,27.57,220200.0,19.5922,19.6064,19.5425,19.5638,220200.0
2007-01-24 14:05:00,27.57,27.74,27.56,27.72,467000.0,19.5638,19.6845,19.5567,19.6703,467000.0
2007-01-24 14:10:00,27.73,27.8,27.43,27.78,333400.0,19.6774,19.727,19.4645,19.7128,333400.0
2007-01-24 14:15:00,27.79,27.8,27.71,27.74,431200.0,19.7199,19.727,19.6632,19.6845,431200.0
2007-01-24 14:20:00,27.74,27.81,27.73,27.77,175000.0,19.6845,19.7341,19.6774,19.7057,175000.0
2007-01-24 14:25:00,27.77,27.77,27.71,27.75,259200.0,19.7057,19.7057,19.6632,19.6916,259200.0
2007-01-24 14:30:00,27.75,27.93,27.75,27.93,318800.0,19.6916,19.8193,19.6916,19.8193,318800.0
2007-01-24 14:35:00,27.93,27.94,27.83,27.86,200400.0,19.8193,19.8264,19.7483,19.7696,200400.0
2007-01-24 14:40:00,27.86,27.88,27.81,27.86,104600.0,19.7696,19.7838,19.7341,19.7696,104600.0
2007-01-24 14:45:00,27.86,27.93,27.86,27.92,155400.0,19.7696,19.8193,19.7696,19.8122,155400.0
2007-01-24 14:50:00,27.92,27.93,27.87,27.91,150400.0,19.8122,19.8193,19.7767,19.8051,150400.0
2007-01-24 14:55:00,27.91,27.93,27.89,27.91,201000.0,19.8051,19.8193,19.7909,19.8051,201000.0
2007-01-24 15:00:00,27.9,27.94,27.89,27.93,230000.0,19.798,19.8264,19.7909,19.8193,230000.0
2007-01-24 15:05:00,27.93,28.0,27.92,27.98,214200.0,19.8193,19.869,19.8122,19.8548,214200.0
2007-01-24 15:10:00,27.96,27.97,27.93,27.96,172200.0,19.8406,19.8477,19.8193,19.8406,172200.0
2007-01-24 15:15:00,27.95,28.05,27.95,28.04,354000.0,19.8335,19.9044,19.8335,19.8973,354000.0
2007-01-24 15:20:00,28.04,28.13,28.0,28.11,340200.0,19.8973,19.9612,19.869,19.947,340200.0
2007-01-24 15:25:00,28.11,28.18,28.1,28.13,404400.0,19.947,19.9967,19.9399,19.9612,404400.0
2007-01-24 15:30:00,28.12,28.14,28.09,28.13,231800.0,19.9541,19.9683,19.9328,19.9612,231800.0
2007-01-24 15:35:00,28.13,28.15,28.1,28.11,296400.0,19.9612,19.9754,19.9399,19.947,296400.0
2007-01-24 15:40:00,28.1,28.11,28.03,28.1,316200.0,19.9399,19.947,19.8902,19.9399,316200.0
2007-01-24 15:45:00,28.1,28.15,28.08,28.14,456800.0,19.9399,19.9754,19.9257,19.9683,456800.0
2007-01-24 15:50:00,28.15,28.2,28.1,28.16,579800.0,19.9754,20.0109,19.9399,19.9825,579800.0
2007-01-24 15:55:00,28.15,28.31,28.13,28.17,649200.0,19.9754,20.0889,19.9612,19.9896,649200.0
2007-01-25 09:30:00,28.48,28.68,28.35,28.57,760800.0,20.2096,20.3515,20.1173,20.2734,760800.0
2007-01-25 09:35:00,28.59,28.72,28.49,28.65,742600.0,20.2876,20.3799,20.2167,20.3302,742600.0
2007-01-25 09:40:00,28.64,28.88,28.57,28.85,623000.0,20.3231,20.4934,20.2734,20.4721,623000.0
2007-01-25 09:45:00,28.85,29.0,28.81,28.92,1251000.0,20.4721,20.5786,20.4437,20.5218,1251000.0
2007-01-25 09:50:00,28.92,28.93,28.8,28.93,412800.0,20.5218,20.5289,20.4366,20.5289,412800.0
2007-01-25 09:55:00,28.93,28.93,28.85,28.89,366000.0,20.5289,20.5289,20.4721,20.5005,366000.0
2007-01-25 10:00:00,28.88,29.0,28.86,28.97,397400.0,20.4934,20.5786,20.4792,20.5573,397400.0
2007-01-25 10:05:00,28.96,29.06,28.96,29.03,577800.0,20.5502,20.6211,20.5502,20.5999,577800.0
2007-01-25 10:10:00,29.05,29.12,28.91,29.11,1381000.0,20.614,20.6637,20.5147,20.6566,1381000.0
2007-01-25 10:15:00,29.11,29.13,29.08,29.1,584800.0,20.6566,20.6708,20.6353,20.6495,584800.0
2007-01-25 10:20:00,29.1,29.2,29.05,29.18,557800.0,20.6495,20.7205,20.614,20.7063,557800.0
2007-01-25 10:25:00,29.18,29.18,29.09,29.13,268600.0,20.7063,20.7063,20.6424,20.6708,268600.0
2007-01-25 10:30:00,29.13,29.14,29.11,29.13,275800.0,20.6708,20.6779,20.6566,20.6708,275800.0
2007-01-25 10:35:00,29.13,29.28,29.11,29.22,461200.0,20.6708,20.7773,20.6566,20.7347,461200.0
2007-01-25 10:40:00,29.22,29.26,29.12,29.13,500200.0,20.7347,20.7631,20.6637,20.6708,500200.0
2007-01-25 10:45:00,29.13,29.15,29.1,29.13,467600.0,20.6708,20.685,20.6495,20.6708,467600.0
2007-01-25 10:50:00,29.13,29.2,29.12,29.16,664800.0,20.6708,20.7205,20.6637,20.6921,664800.0
2007-01-25 10:55:00,29.15,29.17,29.1,29.13,208800.0,20.685,20.6992,20.6495,20.6708,208800.0
2007-01-25 11:00:00,29.14,29.15,28.63,29.1,610000.0,20.6779,20.685,20.316,20.6495,610000.0
2007-01-25 11:05:00,29.1,29.15,29.1,29.1,224800.0,20.6495,20.685,20.6495,20.6495,224800.0
2007-01-25 11:10:00,29.1,29.11,28.88,29.05,435800.0,20.6495,20.6566,20.4934,20.614,435800.0
2007-01-25 11:15:00,29.06,29.07,28.95,28.98,452800.0,20.6211,20.6282,20.5431,20.5644,452800.0
2007-01-25 11:20:00,28.99,29.01,28.95,28.95,212800.0,20.5715,20.5857,20.5431,20.5431,212800.0
2007-01-25 11:25:00,28.95,29.0,28.88,28.94,442200.0,20.5431,20.5786,20.4934,20.536,442200.0
2007-01-25 11:30:00,28.93,28.96,28.9,28.93,177200.0,20.5289,20.5502,20.5076,20.5289,177200.0
2007-01-25 11:35:00,28.92,28.94,28.68,28.85,354000.0,20.5218,20.536,20.3515,20.4721,354000.0
2007-01-25 11:40:00,28.84,28.97,28.83,28.94,168200.0,20.465,20.5573,20.4579,20.536,168200.0
2007-01-25 11:45:00,28.95,28.97,28.89,28.91,124000.0,20.5431,20.5573,20.5005,20.5147,124000.0
2007-01-25 11:50:00,28.9,28.91,28.86,28.88,186200.0,20.5076,20.5147,20.4792,20.4934,186200.0
2007-01-25 11:55:00,28.88,28.9,28.85,28.89,198000.0,20.4934,20.5076,20.4721,20.5005,198000.0
2007-01-25 12:00:00,28.89,28.93,28.86,28.92,154200.0,20.5005,20.5289,20.4792,20.5218,154200.0
2007-01-25 12:05:00,28.93,28.93,28.88,28.89,191400.0,20.5289,20.5289,20.4934,20.5005,191400.0
2007-01-25 12:10:00,28.89,28.91,28.87,28.89,289400.0,20.5005,20.5147,20.4863,20.5005,289400.0
2007-01-25 12:15:00,28.89,28.9,28.78,28.78,93600.0,20.5005,20.5076,20.4224,20.4224,93600.0
2007-01-25 12:20:00,28.77,28.78,28.56,28.58,274200.0,20.4154,20.4224,20.2663,20.2805,274200.0
2007-01-25 12:25:00,28.58,28.61,28.55,28.6,214800.0,20.2805,20.3018,20.2592,20.2947,214800.0
2007-01-25 12:30:00,28.6,28.67,28.53,28.64,302600.0,20.2947,20.3444,20.245,20.3231,302600.0
2007-01-25 12:35:00,28.63,28.77,28.52,28.67,321800.0,20.316,20.4154,20.238,20.3444,321800.0
2007-01-25 12:40:00,28.66,28.75,28.64,28.72,105800.0,20.3373,20.4012,20.3231,20.3799,105800.0
2007-01-25 12:45:00,28.72,28.74,28.7,28.72,94800.0,20.3799,20.3941,20.3657,20.3799,94800.0
2007-01-25 12:50:00,28.74,28.77,28.7,28.74,139400.0,20.3941,20.4154,20.3657,20.3941,139400.0
2007-01-25 12:55:00,28.74,28.79,28.71,28.74,111400.0,20.3941,20.4295,20.3728,20.3941,111400.0
2007-01-25 13:00:00,28.75,28.78,28.73,28.73,88200.0,20.4012,20.4224,20.387,20.387,88200.0
2007-01-25 13:05:00,28.73,28.73,28.64,28.66,124000.0,20.387,20.387,20.3231,20.3373,124000.0
2007-01-25 13:10:00,28.65,28.79,28.63,28.79,145600.0,20.3302,20.4295,20.316,20.4295,145600.0
2007-01-25 13:15:00,28.79,28.81,28.73,28.75,152600.0,20.4295,20.4437,20.387,20.4012,152600.0
2007-01-25 13:20:00,28.77,28.77,28.67,28.68,84600.0,20.4154,20.4154,20.3444,20.3515,84600.0
2007-01-25 13:25:00,28.68,28.74,28.64,28.73,86600.0,20.3515,20.3941,20.3231,20.387,86600.0
2007-01-25 13:30:00,28.73,28.81,28.72,28.73,99400.0,20.387,20.4437,20.3799,20.387,99400.0
2007-01-25 13:35:00,28.73,28.75,28.68,28.69,148800.0,20.387,20.4012,20.3515,20.3586,148800.0
2007-01-25 13:40:00,28.69,28.77,28.68,28.75,135400.0,20.3586,20.4154,20.3515,20.4012,135400.0
2007-01-25 13:45:00,28.75,28.77,28.74,28.75,77800.0,20.4012,20.4154,20.3941,20.4012,77800.0
2007-01-25 13:50:00,28.75,28.75,28.67,28.7,295400.0,20.4012,20.4012,20.3444,20.3657,295400.0
2007-01-25 13:55:00,28.71,28.72,28.63,28.65,224000.0,20.3728,20.3799,20.316,20.3302,224000.0
2007-01-25 14:00:00,28.65,28.66,28.59,28.63,206200.0,20.3302,20.3373,20.2876,20.316,206200.0
2007-01-25 14:05:00,28.63,28.63,28.56,28.58,181600.0,20.316,20.316,20.2663,20.2805,181600.0
2007-01-25 14:10:00,28.58,28.63,28.56,28.6,187400.0,20.2805,20.316,20.2663,20.2947,187400.0
2007-01-25 14:15:00,28.6,28.61,28.58,28.6,180000.0,20.2947,20.3018,20.2805,20.2947,180000.0
2007-01-25 14:20:00,28.6,28.66,28.59,28.66,268200.0,20.2947,20.3373,20.2876,20.3373,268200.0
2007-01-25 14:25:00,28.65,28.66,28.63,28.64,125400.0,20.3302,20.3373,20.316,20.3231,125400.0
2007-01-25 14:30:00,28.64,28.65,28.61,28.63,102600.0,20.3231,20.3302,20.3018,20.316,102600.0
2007-01-25 14:35:00,28.63,28.66,28.61,28.64,169000.0,20.316,20.3373,20.3018,20.3231,169000.0
2007-01-25 14:40:00,28.64,28.71,28.63,28.71,171600.0,20.3231,20.3728,20.316,20.3728,171600.0
2007-01-25 14:45:00,28.71,28.77,28.71,28.75,158200.0,20.3728,20.4154,20.3728,20.4012,158200.0
2007-01-25 14:50:00,28.75,28.77,28.71,28.75,171200.0,20.4012,20.4154,20.3728,20.4012,171200.0
2007-01-25 14:55:00,28.75,28.85,28.75,28.83,307800.0,20.4012,20.4721,20.4012,20.4579,307800.0
2007-01-25 15:00:00,28.83,28.83,28.74,28.78,148400.0,20.4579,20.4579,20.3941,20.4224,148400.0
2007-01-25 15:05:00,28.78,28.8,28.74,28.78,265000.0,20.4224,20.4366,20.3941,20.4224,265000.0
2007-01-25 15:10:00,28.78,28.89,28.77,28.88,311000.0,20.4224,20.5005,20.4154,20.4934,311000.0
2007-01-25 15:15:00,28.88,28.9,28.86,28.88,590000.0,20.4934,20.5076,20.4792,20.4934,590000.0
2007-01-25 15:20:00,28.88,28.99,28.88,28.93,423800.0,20.4934,20.5715,20.4934,20.5289,423800.0
2007-01-25 15:25:00,28.92,29.09,28.92,29.04,266400.0,20.5218,20.6424,20.5218,20.6069,266400.0
2007-01-25 15:30:00,29.04,29.04,28.93,29.0,324800.0,20.6069,20.6069,20.5289,20.5786,324800.0
2007-01-25 15:35:00,29.0,29.08,28.93,29.08,281800.0,20.5786,20.6353,20.5289,20.6353,281800.0
2007-01-25 15:40:00,29.08,29.11,29.03,29.11,389000.0,20.6353,20.6566,20.5999,20.6566,389000.0
2007-01-25 15:45:00,29.11,29.11,29.08,29.11,400000.0,20.6566,20.6566,20.6353,20.6566,400000.0
2007-01-25 15:50:00,29.1,29.18,29.08,29.15,594800.0,20.6495,20.7063,20.6353,20.685,594800.0
2007-01-25 15:55:00,29.15,29.28,29.14,29.23,787600.0,20.685,20.7773,20.6779,20.7418,787600.0
2007-01-26 09:30:00,28.9,29.03,28.77,28.95,234400.0,20.5076,20.5999,20.4154,20.5431,234400.0
2007-01-26 09:35:00,28.98,29.0,28.83,28.97,193800.0,20.5644,20.5786,20.4579,20.5573,193800.0
2007-01-26 09:40:00,28.97,29.03,28.95,28.99,156800.0,20.5573,20.5999,20.5431,20.5715,156800.0
2007-01-26 09:45:00,28.99,29.02,28.84,28.86,139400.0,20.5715,20.5928,20.465,20.4792,139400.0
2007-01-26 09:50:00,28.86,28.91,28.77,28.77,217000.0,20.4792,20.5147,20.4154,20.4154,217000.0
2007-01-26 09:55:00,28.78,28.83,28.65,28.75,244800.0,20.4224,20.4579,20.3302,20.4012,244800.0
2007-01-26 10:00:00,28.75,28.8,28.63,28.64,293400.0,20.4012,20.4366,20.316,20.3231,293400.0
2007-01-26 10:05:00,28.64,28.74,28.64,28.68,213000.0,20.3231,20.3941,20.3231,20.3515,213000.0
2007-01-26 10:10:00,28.68,28.82,28.67,28.74,289600.0,20.3515,20.4508,20.3444,20.3941,289600.0
2007-01-26 10:15:00,28.73,28.73,28.63,28.67,179600.0,20.387,20.387,20.316,20.3444,179600.0
2007-01-26 10:20:00,28.66,28.72,28.65,28.72,222400.0,20.3373,20.3799,20.3302,20.3799,222400.0
2007-01-26 10:25:00,28.72,28.8,28.71,28.8,206000.0,20.3799,20.4366,20.3728,20.4366,206000.0
2007-01-26 10:30:00,28.8,28.89,28.69,28.81,356200.0,20.4366,20.5005,20.3586,20.4437,356200.0
2007-01-26 10:35:00,28.81,28.83,28.72,28.78,325800.0,20.4437,20.4579,20.3799,20.4224,325800.0
2007-01-26 10:40:00,28.78,28.85,28.72,28.78,342200.0,20.4224,20.4721,20.3799,20.4224,342200.0
2007-01-26 10:45:00,28.79,28.79,28.66,28.68,228200.0,20.4295,20.4295,20.3373,20.3515,228200.0
2007-01-26 10:50:00,28.68,28.75,28.68,28.68,167800.0,20.3515,20.4012,20.3515,20.3515,167800.0
2007-01-26 10:55:00,28.69,28.71,28.67,28.68,66800.0,20.3586,20.3728,20.3444,20.3515,66800.0
2007-01-26 11:00:00,28.7,28.72,28.64,28.64,98800.0,20.3657,20.3799,20.3231,20.3231,98800.0
2007-01-26 11:05:00,28.64,28.65,28.59,28.63,169000.0,20.3231,20.3302,20.2876,20.316,169000.0
2007-01-26 11:10:00,28.63,28.74,28.61,28.73,93000.0,20.316,20.3941,20.3018,20.387,93000.0
2007-01-26 11:15:00,28.73,28.8,28.73,28.8,134800.0,20.387,20.4366,20.387,20.4366,134800.0
2007-01-26 11:20:00,28.8,28.82,28.74,28.78,95600.0,20.4366,20.4508,20.3941,20.4224,95600.0
2007-01-26 11:25:00,28.78,28.78,28.73,28.74,59800.0,20.4224,20.4224,20.387,20.3941,59800.0
2007-01-26 11:30:00,28.74,28.75,28.68,28.74,202200.0,20.3941,20.4012,20.3515,20.3941,202200.0
2007-01-26 11:35:00,28.74,28.77,28.68,28.76,118200.0,20.3941,20.4154,20.3515,20.4083,118200.0
2007-01-26 11:40:00,28.77,28.84,28.75,28.84,170200.0,20.4154,20.465,20.4012,20.465,170200.0
2007-01-26 11:45:00,28.83,28.85,28.75,28.75,109600.0,20.4579,20.4721,20.4012,20.4012,109600.0
2007-01-26 11:50:00,28.75,28.86,28.75,28.84,112000.0,20.4012,20.4792,20.4012,20.465,112000.0
2007-01-26 11:55:00,28.84,28.89,28.83,28.89,98000.0,20.465,20.5005,20.4579,20.5005,98000.0
2007-01-26 12:00:00,28.89,28.94,28.89,28.89,115600.0,20.5005,20.536,20.5005,20.5005,115600.0
2007-01-26 12:05:00,28.89,28.92,28.84,28.85,96400.0,20.5005,20.5218,20.465,20.4721,96400.0
2007-01-26 12:10:00,28.85,28.97,28.82,28.97,67000.0,20.4721,20.5573,20.4508,20.5573,67000.0
2007-01-26 12:15:00,28.97,29.0,28.97,29.0,114400.0,20.5573,20.5786,20.5573,20.5786,114400.0
2007-01-26 12:20:00,29.0,29.1,28.99,29.08,159800.0,20.5786,20.6495,20.5715,20.6353,159800.0
2007-01-26 12:25:00,29.08,29.11,29.04,29.11,85400.0,20.6353,20.6566,20.6069,20.6566,85400.0
2007-01-26 12:30:00,29.11,29.16,29.1,29.13,223200.0,20.6566,20.6921,20.6495,20.6708,223200.0
2007-01-26 12:35:00,29.13,29.13,28.99,29.03,237600.0,20.6708,20.6708,20.5715,20.5999,237600.0
2007-01-26 12:40:00,29.02,29.03,29.0,29.02,108000.0,20.5928,20.5999,20.5786,20.5928,108000.0
2007-01-26 12:45:00,29.02,29.02,28.98,28.99,75200.0,20.5928,20.5928,20.5644,20.5715,75200.0
2007-01-26 12:50:00,28.99,28.99,28.89,28.89,97600.0,20.5715,20.5715,20.5005,20.5005,97600.0
2007-01-26 12:55:00,28.89,28.92,28.83,28.92,119800.0,20.5005,20.5218,20.4579,20.5218,119800.0
2007-01-26 13:00:00,28.92,28.99,28.9,28.91,74400.0,20.5218,20.5715,20.5076,20.5147,74400.0
2007-01-26 13:05:00,28.91,28.92,28.86,28.87,64600.0,20.5147,20.5218,20.4792,20.4863,64600.0
2007-01-26 13:10:00,28.86,28.88,28.81,28.84,88400.0,20.4792,20.4934,20.4437,20.465,88400.0
2007-01-26 13:15:00,28.84,28.92,28.82,28.92,59800.0,20.465,20.5218,20.4508,20.5218,59800.0
2007-01-26 13:20:00,28.91,28.93,28.89,28.92,59000.0,20.5147,20.5289,20.5005,20.5218,59000.0
2007-01-26 13:25:00,28.92,28.92,28.86,28.86,46200.0,20.5218,20.5218,20.4792,20.4792,46200.0
2007-01-26 13:30:00,28.87,28.92,28.86,28.91,50000.0,20.4863,20.5218,20.4792,20.5147,50000.0
2007-01-26 13:35:00,28.92,28.93,28.86,28.87,54400.0,20.5218,20.5289,20.4792,20.4863,54400.0
2007-01-26 13:40:00,28.87,28.93,28.86,28.91,50000.0,20.4863,20.5289,20.4792,20.5147,50000.0
2007-01-26 13:45:00,28.9,28.93,28.9,28.93,41600.0,20.5076,20.5289,20.5076,20.5289,41600.0
2007-01-26 13:50:00,28.93,29.0,28.93,29.0,65000.0,20.5289,20.5786,20.5289,20.5786,65000.0
2007-01-26 13:55:00,29.0,29.04,28.99,29.0,100400.0,20.5786,20.6069,20.5715,20.5786,100400.0
2007-01-26 14:00:00,29.0,29.01,28.96,29.0,126800.0,20.5786,20.5857,20.5502,20.5786,126800.0
2007-01-26 14:05:00,29.0,29.02,28.98,28.98,50000.0,20.5786,20.5928,20.5644,20.5644,50000.0
2007-01-26 14:10:00,28.98,29.0,28.93,28.93,562600.0,20.5644,20.5786,20.5289,20.5289,562600.0
2007-01-26 14:15:00,28.94,29.06,28.94,29.04,140800.0,20.536,20.6211,20.536,20.6069,140800.0
2007-01-26 14:20:00,29.04,29.12,29.04,29.11,88800.0,20.6069,20.6637,20.6069,20.6566,88800.0
2007-01-26 14:25:00,29.11,29.11,29.02,29.1,107800.0,20.6566,20.6566,20.5928,20.6495,107800.0
2007-01-26 14:30:00,29.1,29.11,29.04,29.09,110800.0,20.6495,20.6566,20.6069,20.6424,110800.0
2007-01-26 14:35:00,29.09,29.11,29.06,29.09,77800.0,20.6424,20.6566,20.6211,20.6424,77800.0
2007-01-26 14:40:00,29.09,29.16,29.09,29.15,126600.0,20.6424,20.6921,20.6424,20.685,126600.0
2007-01-26 14:45:00,29.15,29.21,29.11,29.14,115400.0,20.685,20.7276,20.6566,20.6779,115400.0
2007-01-26 14:50:00,29.13,29.18,29.13,29.16,56600.0,20.6708,20.7063,20.6708,20.6921,56600.0
2007-01-26 14:55:00,29.16,29.18,29.11,29.18,95400.0,20.6921,20.7063,20.6566,20.7063,95400.0
2007-01-26 15:00:00,29.17,29.2,29.17,29.17,109000.0,20.6992,20.7205,20.6992,20.6992,109000.0
2007-01-26 15:05:00,29.17,29.27,29.17,29.24,213400.0,20.6992,20.7702,20.6992,20.7489,213400.0
2007-01-26 15:10:00,29.24,29.26,29.2,29.24,112800.0,20.7489,20.7631,20.7205,20.7489,112800.0
2007-01-26 15:15:00,29.24,29.26,29.22,29.25,138600.0,20.7489,20.7631,20.7347,20.756,138600.0
2007-01-26 15:20:00,29.25,29.25,29.12,29.18,129800.0,20.756,20.756,20.6637,20.7063,129800.0
2007-01-26 15:25:00,29.19,29.23,29.15,29.22,94000.0,20.7134,20.7418,20.685,20.7347,94000.0
2007-01-26 15:30:00,29.22,29.22,29.16,29.18,197000.0,20.7347,20.7347,20.6921,20.7063,197000.0
2007-01-26 15:35:00,29.18,29.26,29.18,29.23,146000.0,20.7063,20.7631,20.7063,20.7418,146000.0
2007-01-26 15:40:00,29.22,29.24,29.15,29.18,176000.0,20.7347,20.7489,20.685,20.7063,176000.0
2007-01-26 15:45:00,29.18,29.18,29.13,29.18,187200.0,20.7063,20.7063,20.6708,20.7063,187200.0
2007-01-26 15:50:00,29.18,29.21,29.12,29.19,224200.0,20.7063,20.7276,20.6637,20.7134,224200.0
2007-01-26 15:55:00,29.19,29.27,29.17,29.25,516600.0,20.7134,20.7702,20.6992,20.756,516600.0
2007-01-29 09:30:00,28.64,28.85,28.39,28.85,699400.0,20.3231,20.4721,20.1457,20.4721,699400.0
2007-01-29 09:35:00,28.83,28.86,28.52,28.58,515600.0,20.4579,20.4792,20.238,20.2805,515600.0
2007-01-29 09:40:00,28.58,28.75,28.57,28.72,376000.0,20.2805,20.4012,20.2734,20.3799,376000.0
2007-01-29 09:45:00,28.72,28.78,28.65,28.77,362800.0,20.3799,20.4224,20.3302,20.4154,362800.0
2007-01-29 09:50:00,28.77,28.78,28.68,28.74,362000.0,20.4154,20.4224,20.3515,20.3941,362000.0
2007-01-29 09:55:00,28.74,28.77,28.66,28.73,344400.0,20.3941,20.4154,20.3373,20.387,344400.0
2007-01-29 10:00:00,28.73,28.74,28.66,28.72,346200.0,20.387,20.3941,20.3373,20.3799,346200.0
2007-01-29 10:05:00,28.72,28.82,28.65,28.78,254200.0,20.3799,20.4508,20.3302,20.4224,254200.0
2007-01-29 10:10:00,28.77,28.79,28.7,28.74,283400.0,20.4154,20.4295,20.3657,20.3941,283400.0
2007-01-29 10:15:00,28.75,28.77,28.7,28.71,243600.0,20.4012,20.4154,20.3657,20.3728,243600.0
2007-01-29 10:20:00,28.71,28.75,28.68,28.72,193400.0,20.3728,20.4012,20.3515,20.3799,193400.0
2007-01-29 10:25:00,28.72,28.79,28.71,28.73,169600.0,20.3799,20.4295,20.3728,20.387,169600.0
2007-01-29 10:30:00,28.72,28.73,28.56,28.56,297200.0,20.3799,20.387,20.2663,20.2663,297200.0
2007-01-29 10:35:00,28.56,28.61,28.53,28.58,283400.0,20.2663,20.3018,20.245,20.2805,283400.0
2007-01-29 10:40:00,28.59,28.63,28.56,28.59,196600.0,20.2876,20.316,20.2663,20.2876,196600.0
2007-01-29 10:45:00,28.59,28.62,28.56,28.57,203800.0,20.2876,20.3089,20.2663,20.2734,203800.0
2007-01-29 10:50:00,28.57,28.62,28.55,28.6,204600.0,20.2734,20.3089,20.2592,20.2947,204600.0
2007-01-29 10:55:00,28.6,28.64,28.59,28.62,170600.0,20.2947,20.3231,20.2876,20.3089,170600.0
2007-01-29 11:00:00,28.63,28.68,28.6,28.63,304200.0,20.316,20.3515,20.2947,20.316,304200.0
2007-01-29 11:05:00,28.63,28.72,28.63,28.7,290200.0,20.316,20.3799,20.316,20.3657,290200.0
2007-01-29 11:10:00,28.71,28.74,28.68,28.73,155200.0,20.3728,20.3941,20.3515,20.387,155200.0
2007-01-29 11:15:00,28.72,28.74,28.71,28.74,132600.0,20.3799,20.3941,20.3728,20.3941,132600.0
2007-01-29 11:20:00,28.73,28.75,28.67,28.71,172200.0,20.387,20.4012,20.3444,20.3728,172200.0
2007-01-29 11:25:00,28.71,28.71,28.68,28.68,79200.0,20.3728,20.3728,20.3515,20.3515,79200.0
2007-01-29 11:30:00,28.69,28.7,28.64,28.66,196000.0,20.3586,20.3657,20.3231,20.3373,196000.0
2007-01-29 11:35:00,28.65,28.67,28.64,28.65,162400.0,20.3302,20.3444,20.3231,20.3302,162400.0
2007-01-29 11:40:00,28.65,28.65,28.61,28.61,296000.0,20.3302,20.3302,20.3018,20.3018,296000.0
2007-01-29 11:45:00,28.61,28.64,28.59,28.62,253400.0,20.3018,20.3231,20.2876,20.3089,253400.0
2007-01-29 11:50:00,28.63,28.63,28.58,28.59,272200.0,20.316,20.316,20.2805,20.2876,272200.0
2007-01-29 11:55:00,28.59,28.63,28.59,28.6,171800.0,20.2876,20.316,20.2876,20.2947,171800.0
2007-01-29 12:00:00,28.6,28.63,28.58,28.6,146200.0,20.2947,20.316,20.2805,20.2947,146200.0
2007-01-29 12:05:00,28.6,28.61,28.58,28.58,170400.0,20.2947,20.3018,20.2805,20.2805,170400.0
2007-01-29 12:10:00,28.58,28.59,28.57,28.58,222600.0,20.2805,20.2876,20.2734,20.2805,222600.0
2007-01-29 12:15:00,28.58,28.59,28.56,28.57,206600.0,20.2805,20.2876,20.2663,20.2734,206600.0
2007-01-29 12:20:00,28.57,28.61,28.55,28.57,211200.0,20.2734,20.3018,20.2592,20.2734,211200.0
2007-01-29 12:25:00,28.57,28.58,28.55,28.56,135800.0,20.2734,20.2805,20.2592,20.2663,135800.0
2007-01-29 12:30:00,28.57,28.59,28.55,28.56,185600.0,20.2734,20.2876,20.2592,20.2663,185600.0
2007-01-29 12:35:00,28.56,28.65,28.55,28.56,182200.0,20.2663,20.3302,20.2592,20.2663,182200.0
2007-01-29 12:40:00,28.55,28.56,28.53,28.53,127800.0,20.2592,20.2663,20.245,20.245,127800.0
2007-01-29 12:45:00,28.54,28.61,28.53,28.54,169800.0,20.2521,20.3018,20.245,20.2521,169800.0
2007-01-29 12:50:00,28.53,28.54,28.52,28.52,119800.0,20.245,20.2521,20.238,20.238,119800.0
2007-01-29 12:55:00,28.52,28.59,28.52,28.59,163000.0,20.238,20.2876,20.238,20.2876,163000.0
2007-01-29 13:00:00,28.59,28.59,28.55,28.55,143600.0,20.2876,20.2876,20.2592,20.2592,143600.0
2007-01-29 13:05:00,28.56,28.56,28.53,28.53,144200.0,20.2663,20.2663,20.245,20.245,144200.0
2007-01-29 13:10:00,28.53,28.54,28.5,28.5,180200.0,20.245,20.2521,20.2238,20.2238,180200.0
2007-01-29 13:15:00,28.51,28.52,28.5,28.52,102400.0,20.2309,20.238,20.2238,20.238,102400.0
2007-01-29 13:20:00,28.52,28.53,28.51,28.52,100600.0,20.238,20.245,20.2309,20.238,100600.0
2007-01-29 13:25:00,28.52,28.52,28.48,28.49,500000.0,20.238,20.238,20.2096,20.2167,500000.0
2007-01-29 13:30:00,28.49,28.49,28.44,28.46,279000.0,20.2167,20.2167,20.1812,20.1954,279000.0
2007-01-29 13:35:00,28.46,28.5,28.45,28.46,121600.0,20.1954,20.2238,20.1883,20.1954,121600.0
2007-01-29 13:40:00,28.46,28.47,28.45,28.45,91600.0,20.1954,20.2025,20.1883,20.1883,91600.0
2007-01-29 13:45:00,28.46,28.46,28.4,28.4,333600.0,20.1954,20.1954,20.1528,20.1528,333600.0
2007-01-29 13:50:00,28.4,28.43,28.38,28.4,180600.0,20.1528,20.1741,20.1386,20.1528,180600.0
2007-01-29 13:55:00,28.39,28.41,28.37,28.39,217200.0,20.1457,20.1599,20.1315,20.1457,217200.0
2007-01-29 14:00:00,28.39,28.39,28.34,28.35,250600.0,20.1457,20.1457,20.1102,20.1173,250600.0
2007-01-29 14:05:00,28.35,28.35,28.25,28.26,298400.0,20.1173,20.1173,20.0464,20.0535,298400.0
2007-01-29 14:10:00,28.26,28.29,28.25,28.27,227200.0,20.0535,20.0747,20.0464,20.0605,227200.0
2007-01-29 14:15:00,28.26,28.28,28.25,28.25,192000.0,20.0535,20.0676,20.0464,20.0464,192000.0
2007-01-29 14:20:00,28.25,28.31,28.23,28.26,264200.0,20.0464,20.0889,20.0322,20.0535,264200.0
2007-01-29 14:25:00,28.26,28.27,28.15,28.17,246200.0,20.0535,20.0605,19.9754,19.9896,246200.0
2007-01-29 14:30:00,28.17,28.25,28.11,28.12,218200.0,19.9896,20.0464,19.947,19.9541,218200.0
2007-01-29 14:35:00,28.13,28.16,28.03,28.09,233600.0,19.9612,19.9825,19.8902,19.9328,233600.0
2007-01-29 14:40:00,28.09,28.17,28.09,28.1,232200.0,19.9328,19.9896,19.9328,19.9399,232200.0
2007-01-29 14:45:00,28.1,28.1,28.03,28.07,420200.0,19.9399,19.9399,19.8902,19.9186,420200.0
2007-01-29 14:50:00,28.07,28.08,27.98,28.0,206000.0,19.9186,19.9257,19.8548,19.869,206000.0
2007-01-29 14:55:00,28.0,28.01,27.84,27.86,288000.0,19.869,19.8761,19.7554,19.7696,288000.0
2007-01-29 15:00:00,27.86,27.95,27.86,27.87,356200.0,19.7696,19.8335,19.7696,19.7767,356200.0
2007-01-29 15:05:00,27.88,27.89,27.78,27.89,270400.0,19.7838,19.7909,19.7128,19.7909,270400.0
2007-01-29 15:10:00,27.88,27.94,27.86,27.9,280400.0,19.7838,19.8264,19.7696,19.798,280400.0
2007-01-29 15:15:00,27.9,28.0,27.83,27.84,402800.0,19.798,19.869,19.7483,19.7554,402800.0
2007-01-29 15:20:00,27.84,27.88,27.81,27.82,183000.0,19.7554,19.7838,19.7341,19.7412,183000.0
2007-01-29 15:25:00,27.82,27.86,27.75,27.76,357000.0,19.7412,19.7696,19.6916,19.6987,357000.0
2007-01-29 15:30:00,27.75,27.8,27.66,27.72,423400.0,19.6916,19.727,19.6277,19.6703,423400.0
2007-01-29 15:35:00,27.72,27.73,27.63,27.67,318000.0,19.6703,19.6774,19.6064,19.6348,318000.0
2007-01-29 15:40:00,27.67,27.67,27.49,27.51,490800.0,19.6348,19.6348,19.5071,19.5212,490800.0
2007-01-29 15:45:00,27.52,27.61,27.49,27.5,476600.0,19.5283,19.5922,19.5071,19.5142,476600.0
2007-01-29 15:50:00,27.5,27.61,27.5,27.58,522600.0,19.5142,19.5922,19.5142,19.5709,522600.0
2007-01-29 15:55:00,27.59,27.59,27.46,27.51,691600.0,19.578,19.578,19.4858,19.5212,691600.0
2007-01-30 09:30:00,28.0,28.15,27.84,27.96,574200.0,19.869,19.9754,19.7554,19.8406,574200.0
2007-01-30 09:35:00,27.97,27.97,27.78,27.88,272600.0,19.8477,19.8477,19.7128,19.7838,272600.0
2007-01-30 09:40:00,27.88,27.92,27.76,27.82,434000.0,19.7838,19.8122,19.6987,19.7412,434000.0
2007-01-30 09:45:00,27.82,27.83,27.61,27.74,402200.0,19.7412,19.7483,19.5922,19.6845,402200.0
2007-01-30 09:50:00,27.74,27.75,27.53,27.59,555400.0,19.6845,19.6916,19.5354,19.578,555400.0
2007-01-30 09:55:00,27.59,27.64,27.45,27.55,523800.0,19.578,19.6135,19.4787,19.5496,523800.0
2007-01-30 10:00:00,27.55,27.7,27.5,27.61,289600.0,19.5496,19.6561,19.5142,19.5922,289600.0
2007-01-30 10:05:00,27.61,27.63,27.54,27.57,192400.0,19.5922,19.6064,19.5425,19.5638,192400.0
2007-01-30 10:10:00,27.56,27.64,27.5,27.62,305000.0,19.5567,19.6135,19.5142,19.5993,305000.0
2007-01-30 10:15:00,27.63,27.75,27.62,27.75,364000.0,19.6064,19.6916,19.5993,19.6916,364000.0
2007-01-30 10:20:00,27.75,27.89,27.74,27.89,450600.0,19.6916,19.7909,19.6845,19.7909,450600.0
2007-01-30 10:25:00,27.89,27.98,27.86,27.95,240800.0,19.7909,19.8548,19.7696,19.8335,240800.0
2007-01-30 10:30:00,27.96,28.08,27.95,28.06,269800.0,19.8406,19.9257,19.8335,19.9115,269800.0
2007-01-30 10:35:00,28.08,28.24,28.05,28.22,345400.0,19.9257,20.0393,19.9044,20.0251,345400.0
2007-01-30 10:40:00,28.23,28.25,26.68,28.15,372400.0,20.0322,20.0464,18.9323,19.9754,372400.0
2007-01-30 10:45:00,28.16,28.2,28.14,28.17,111800.0,19.9825,20.0109,19.9683,19.9896,111800.0
2007-01-30 10:50:00,28.17,28.34,28.15,28.25,265000.0,19.9896,20.1102,19.9754,20.0464,265000.0
2007-01-30 10:55:00,28.25,28.31,28.21,28.21,210200.0,20.0464,20.0889,20.018,20.018,210200.0
2007-01-30 11:00:00,28.22,28.31,28.18,28.31,153800.0,20.0251,20.0889,19.9967,20.0889,153800.0
2007-01-30 11:05:00,28.31,28.41,28.31,28.4,167400.0,20.0889,20.1599,20.0889,20.1528,167400.0
2007-01-30 11:10:00,28.41,28.44,28.39,28.42,253200.0,20.1599,20.1812,20.1457,20.167,253200.0
2007-01-30 11:15:00,28.42,28.49,28.39,28.43,164000.0,20.167,20.2167,20.1457,20.1741,164000.0
2007-01-30 11:20:00,28.47,28.5,28.41,28.42,238000.0,20.2025,20.2238,20.1599,20.167,238000.0
2007-01-30 11:25:00,28.42,28.42,28.23,28.29,331200.0,20.167,20.167,20.0322,20.0747,331200.0
2007-01-30 11:30:00,28.3,28.34,28.26,28.3,340800.0,20.0818,20.1102,20.0535,20.0818,340800.0
2007-01-30 11:35:00,28.3,28.3,28.25,28.27,128400.0,20.0818,20.0818,20.0464,20.0605,128400.0
2007-01-30 11:40:00,28.27,28.41,28.27,28.36,107800.0,20.0605,20.1599,20.0605,20.1244,107800.0
2007-01-30 11:45:00,28.36,28.42,28.32,28.36,219800.0,20.1244,20.167,20.096,20.1244,219800.0
2007-01-30 11:50:00,28.36,28.49,28.36,28.48,133000.0,20.1244,20.2167,20.1244,20.2096,133000.0
2007-01-30 11:55:00,28.48,28.5,28.43,28.43,83400.0,20.2096,20.2238,20.1741,20.1741,83400.0
2007-01-30 12:00:00,28.43,28.45,28.35,28.36,138800.0,20.1741,20.1883,20.1173,20.1244,138800.0
2007-01-30 12:05:00,28.36,28.38,28.34,28.35,110600.0,20.1244,20.1386,20.1102,20.1173,110600.0
2007-01-30 12:10:00,28.35,28.36,28.29,28.34,158800.0,20.1173,20.1244,20.0747,20.1102,158800.0
2007-01-30 12:15:00,28.34,28.34,28.2,28.23,385800.0,20.1102,20.1102,20.0109,20.0322,385800.0
2007-01-30 12:20:00,28.23,28.24,28.14,28.14,324800.0,20.0322,20.0393,19.9683,19.9683,324800.0
2007-01-30 12:25:00,28.13,28.21,28.04,28.16,363800.0,19.9612,20.018,19.8973,19.9825,363800.0
2007-01-30 12:30:00,28.15,28.15,28.07,28.09,75200.0,19.9754,19.9754,19.9186,19.9328,75200.0
2007-01-30 12:35:00,28.09,28.1,28.03,28.07,125000.0,19.9328,19.9399,19.8902,19.9186,125000.0
2007-01-30 12:40:00,28.07,28.13,28.06,28.09,133400.0,19.9186,19.9612,19.9115,19.9328,133400.0
2007-01-30 12:45:00,28.09,28.1,28.05,28.1,71800.0,19.9328,19.9399,19.9044,19.9399,71800.0
2007-01-30 12:50:00,28.1,28.12,27.99,28.1,218000.0,19.9399,19.9541,19.8619,19.9399,218000.0
2007-01-30 12:55:00,28.1,28.1,28.01,28.07,70800.0,19.9399,19.9399,19.8761,19.9186,70800.0
2007-01-30 13:00:00,28.07,28.08,28.02,28.06,72400.0,19.9186,19.9257,19.8831,19.9115,72400.0
2007-01-30 13:05:00,28.06,28.07,27.93,27.93,72000.0,19.9115,19.9186,19.8193,19.8193,72000.0
2007-01-30 13:10:00,27.93,27.94,27.91,27.94,77400.0,19.8193,19.8264,19.8051,19.8264,77400.0
2007-01-30 13:15:00,27.94,28.06,27.93,28.0,160600.0,19.8264,19.9115,19.8193,19.869,160600.0
2007-01-30 13:20:00,27.99,28.02,27.97,27.99,74800.0,19.8619,19.8831,19.8477,19.8619,74800.0
2007-01-30 13:25:00,27.99,28.07,27.95,28.05,149600.0,19.8619,19.9186,19.8335,19.9044,149600.0
2007-01-30 13:30:00,28.05,28.08,27.98,28.0,88200.0,19.9044,19.9257,19.8548,19.869,88200.0
2007-01-30 13:35:00,28.0,28.0,27.93,27.96,70400.0,19.869,19.869,19.8193,19.8406,70400.0
2007-01-30 13:40:00,27.97,28.0,27.95,27.98,59000.0,19.8477,19.869,19.8335,19.8548,59000.0
2007-01-30 13:45:00,27.97,28.0,27.96,28.0,71600.0,19.8477,19.869,19.8406,19.869,71600.0
2007-01-30 13:50:00,28.0,28.0,27.94,27.95,133800.0,19.869,19.869,19.8264,19.8335,133800.0
2007-01-30 13:55:00,27.95,27.96,27.89,27.92,163800.0,19.8335,19.8406,19.7909,19.8122,163800.0
2007-01-30 14:00:00,27.93,28.03,27.93,27.96,135200.0,19.8193,19.8902,19.8193,19.8406,135200.0
2007-01-30 14:05:00,27.97,28.02,27.97,28.0,105200.0,19.8477,19.8831,19.8477,19.869,105200.0
2007-01-30 14:10:00,27.99,28.07,27.99,28.04,137400.0,19.8619,19.9186,19.8619,19.8973,137400.0
2007-01-30 14:15:00,28.04,28.06,27.99,28.0,103200.0,19.8973,19.9115,19.8619,19.869,103200.0
2007-01-30 14:20:00,28.0,28.06,28.0,28.04,128000.0,19.869,19.9115,19.869,19.8973,128000.0
2007-01-30 14:25:00,28.04,28.06,28.0,28.03,97400.0,19.8973,19.9115,19.869,19.8902,97400.0
2007-01-30 14:30:00,28.03,28.17,28.0,28.15,143000.0,19.8902,19.9896,19.869,19.9754,143000.0
2007-01-30 14:35:00,28.15,28.17,28.1,28.15,296800.0,19.9754,19.9896,19.9399,19.9754,296800.0
2007-01-30 14:40:00,28.15,28.2,28.14,28.18,228400.0,19.9754,20.0109,19.9683,19.9967,228400.0
2007-01-30 14:45:00,28.18,28.2,28.11,28.15,203800.0,19.9967,20.0109,19.947,19.9754,203800.0
2007-01-30 14:50:00,28.15,28.16,28.11,28.11,160200.0,19.9754,19.9825,19.947,19.947,160200.0
2007-01-30 14:55:00,28.11,28.2,28.11,28.16,135400.0,19.947,20.0109,19.947,19.9825,135400.0
2007-01-30 15:00:00,28.16,28.17,28.09,28.13,121400.0,19.9825,19.9896,19.9328,19.9612,121400.0
2007-01-30 15:05:00,28.13,28.18,28.13,28.16,121200.0,19.9612,19.9967,19.9612,19.9825,121200.0
2007-01-30 15:10:00,28.16,28.25,28.16,28.2,141200.0,19.9825,20.0464,19.9825,20.0109,141200.0
2007-01-30 15:15:00,28.2,28.23,28.1,28.18,165000.0,20.0109,20.0322,19.9399,19.9967,165000.0
2007-01-30 15:20:00,28.18,28.23,28.14,28.15,96600.0,19.9967,20.0322,19.9683,19.9754,96600.0
2007-01-30 15:25:00,28.15,28.22,28.15,28.19,81800.0,19.9754,20.0251,19.9754,20.0038,81800.0
2007-01-30 15:30:00,28.18,28.22,28.17,28.2,268200.0,19.9967,20.0251,19.9896,20.0109,268200.0
2007-01-30 15:35:00,28.2,28.29,28.2,28.26,199600.0,20.0109,20.0747,20.0109,20.0535,199600.0
2007-01-30 15:40:00,28.25,28.27,28.24,28.25,307200.0,20.0464,20.0605,20.0393,20.0464,307200.0
2007-01-30 15:45:00,28.25,28.29,28.24,28.28,361400.0,20.0464,20.0747,20.0393,20.0676,361400.0
2007-01-30 15:50:00,28.29,28.3,28.21,28.21,276600.0,20.0747,20.0818,20.018,20.018,276600.0
2007-01-30 15:55:00,28.22,28.26,28.17,28.23,257800.0,20.0251,20.0535,19.9896,20.0322,257800.0
2007-01-31 09:30:00,28.15,28.25,28.06,28.18,173000.0,19.9754,20.0464,19.9115,19.9967,173000.0
2007-01-31 09:35:00,28.16,28.34,28.15,28.31,255200.0,19.9825,20.1102,19.9754,20.0889,255200.0
2007-01-31 09:40:00,28.31,28.43,28.29,28.3,172400.0,20.0889,20.1741,20.0747,20.0818,172400.0
2007-01-31 09:45:00,28.31,28.52,28.25,28.26,261000.0,20.0889,20.238,20.0464,20.0535,261000.0
2007-01-31 09:50:00,28.26,28.4,28.22,28.39,165600.0,20.0535,20.1528,20.0251,20.1457,165600.0
2007-01-31 09:55:00,28.4,28.42,28.32,28.41,127800.0,20.1528,20.167,20.096,20.1599,127800.0
2007-01-31 10:00:00,28.4,28.41,28.25,28.27,130800.0,20.1528,20.1599,20.0464,20.0605,130800.0
2007-01-31 10:05:00,28.27,28.38,28.26,28.35,80000.0,20.0605,20.1386,20.0535,20.1173,80000.0
2007-01-31 10:10:00,28.34,28.35,28.25,28.29,94800.0,20.1102,20.1173,20.0464,20.0747,94800.0
2007-01-31 10:15:00,28.29,28.46,28.29,28.43,124800.0,20.0747,20.1954,20.0747,20.1741,124800.0
2007-01-31 10:20:00,28.43,28.53,28.42,28.51,223800.0,20.1741,20.245,20.167,20.2309,223800.0
2007-01-31 10:25:00,28.5,28.53,28.45,28.48,118400.0,20.2238,20.245,20.1883,20.2096,118400.0
2007-01-31 10:30:00,28.48,28.48,28.36,28.4,151200.0,20.2096,20.2096,20.1244,20.1528,151200.0
2007-01-31 10:35:00,28.4,28.4,28.25,28.31,214400.0,20.1528,20.1528,20.0464,20.0889,214400.0
2007-01-31 10:40:00,28.3,28.48,28.29,28.48,130000.0,20.0818,20.2096,20.0747,20.2096,130000.0
2007-01-31 10:45:00,28.48,28.5,28.45,28.48,151800.0,20.2096,20.2238,20.1883,20.2096,151800.0
2007-01-31 10:50:00,28.49,28.51,28.43,28.45,86800.0,20.2167,20.2309,20.1741,20.1883,86800.0
2007-01-31 10:55:00,28.45,28.5,28.44,28.5,50400.0,20.1883,20.2238,20.1812,20.2238,50400.0
2007-01-31 11:00:00,28.5,28.67,28.49,28.64,238600.0,20.2238,20.3444,20.2167,20.3231,238600.0
2007-01-31 11:05:00,28.63,28.63,28.5,28.54,201200.0,20.316,20.316,20.2238,20.2521,201200.0
2007-01-31 11:10:00,28.54,28.55,28.5,28.5,63200.0,20.2521,20.2592,20.2238,20.2238,63200.0
2007-01-31 11:15:00,28.5,28.55,28.5,28.53,110000.0,20.2238,20.2592,20.2238,20.245,110000.0
2007-01-31 11:20:00,28.53,28.56,28.53,28.54,99800.0,20.245,20.2663,20.245,20.2521,99800.0
2007-01-31 11:25:00,28.54,28.57,28.53,28.55,88600.0,20.2521,20.2734,20.245,20.2592,88600.0
2007-01-31 11:30:00,28.55,28.57,28.54,28.55,134400.0,20.2592,20.2734,20.2521,20.2592,134400.0
2007-01-31 11:35:00,28.55,28.57,28.49,28.49,105800.0,20.2592,20.2734,20.2167,20.2167,105800.0
2007-01-31 11:40:00,28.49,28.5,28.34,28.35,104400.0,20.2167,20.2238,20.1102,20.1173,104400.0
2007-01-31 11:45:00,28.34,28.43,28.31,28.33,128000.0,20.1102,20.1741,20.0889,20.1031,128000.0
2007-01-31 11:50:00,28.34,28.36,28.3,28.32,222800.0,20.1102,20.1244,20.0818,20.096,222800.0
2007-01-31 11:55:00,28.31,28.45,28.3,28.42,140000.0,20.0889,20.1883,20.0818,20.167,140000.0
2007-01-31 12:00:00,28.41,28.49,28.38,28.39,100800.0,20.1599,20.2167,20.1386,20.1457,100800.0
2007-01-31 12:05:00,28.39,28.43,28.28,28.31,94600.0,20.1457,20.1741,20.0676,20.0889,94600.0
2007-01-31 12:10:00,28.31,28.35,28.25,28.32,170000.0,20.0889,20.1173,20.0464,20.096,170000.0
2007-01-31 12:15:00,28.32,28.42,28.31,28.35,263200.0,20.096,20.167,20.0889,20.1173,263200.0
2007-01-31 12:20:00,28.35,28.39,28.33,28.34,106600.0,20.1173,20.1457,20.1031,20.1102,106600.0
2007-01-31 12:25:00,28.35,28.36,28.3,28.34,49000.0,20.1173,20.1244,20.0818,20.1102,49000.0
2007-01-31 12:30:00,28.34,28.38,28.31,28.32,50200.0,20.1102,20.1386,20.0889,20.096,50200.0
2007-01-31 12:35:00,28.32,28.32,28.26,28.3,97400.0,20.096,20.096,20.0535,20.0818,97400.0
2007-01-31 12:40:00,28.31,28.32,28.27,28.31,85400.0,20.0889,20.096,20.0605,20.0889,85400.0
2007-01-31 12:45:00,28.3,28.31,28.27,28.28,140600.0,20.0818,20.0889,20.0605,20.0676,140600.0
2007-01-31 12:50:00,28.28,28.3,28.27,28.29,110600.0,20.0676,20.0818,20.0605,20.0747,110600.0
2007-01-31 12:55:00,28.3,28.34,28.28,28.33,80400.0,20.0818,20.1102,20.0676,20.1031,80400.0
2007-01-31 13:00:00,28.34,28.34,28.25,28.28,80400.0,20.1102,20.1102,20.0464,20.0676,80400.0
2007-01-31 13:05:00,28.28,28.28,28.2,28.2,115400.0,20.0676,20.0676,20.0109,20.0109,115400.0
2007-01-31 13:10:00,28.2,28.32,28.2,28.31,91400.0,20.0109,20.096,20.0109,20.0889,91400.0
2007-01-31 13:15:00,28.31,28.33,28.28,28.28,51000.0,20.0889,20.1031,20.0676,20.0676,51000.0
2007-01-31 13:20:00,28.28,28.3,28.25,28.3,46000.0,20.0676,20.0818,20.0464,20.0818,46000.0
2007-01-31 13:25:00,28.3,28.34,28.29,28.34,43000.0,20.0818,20.1102,20.0747,20.1102,43000.0
2007-01-31 13:30:00,28.34,28.35,28.32,28.33,41000.0,20.1102,20.1173,20.096,20.1031,41000.0
2007-01-31 13:35:00,28.33,28.38,28.33,28.36,60600.0,20.1031,20.1386,20.1031,20.1244,60600.0
2007-01-31 13:40:00,28.36,28.37,28.31,28.31,32200.0,20.1244,20.1315,20.0889,20.0889,32200.0
2007-01-31 13:45:00,28.31,28.31,28.29,28.29,41600.0,20.0889,20.0889,20.0747,20.0747,41600.0
2007-01-31 13:50:00,28.29,28.43,28.27,28.35,126000.0,20.0747,20.1741,20.0605,20.1173,126000.0
2007-01-31 13:55:00,28.34,28.38,28.34,28.37,15800.0,20.1102,20.1386,20.1102,20.1315,15800.0
2007-01-31 14:00:00,28.36,28.37,28.35,28.35,17400.0,20.1244,20.1315,20.1173,20.1173,17400.0
2007-01-31 14:05:00,28.34,28.34,28.26,28.28,41000.0,20.1102,20.1102,20.0535,20.0676,41000.0
2007-01-31 14:10:00,28.28,28.34,28.25,28.28,44600.0,20.0676,20.1102,20.0464,20.0676,44600.0
2007-01-31 14:15:00,28.29,28.41,28.28,28.39,127800.0,20.0747,20.1599,20.0676,20.1457,127800.0
2007-01-31 14:20:00,28.4,28.5,28.4,28.47,125400.0,20.1528,20.2238,20.1528,20.2025,125400.0
2007-01-31 14:25:00,28.46,28.59,28.46,28.57,220000.0,20.1954,20.2876,20.1954,20.2734,220000.0
2007-01-31 14:30:00,28.57,28.6,28.52,28.6,273800.0,20.2734,20.2947,20.238,20.2947,273800.0
2007-01-31 14:35:00,28.6,28.68,28.56,28.58,302000.0,20.2947,20.3515,20.2663,20.2805,302000.0
2007-01-31 14:40:00,28.58,28.64,28.56,28.64,61000.0,20.2805,20.3231,20.2663,20.3231,61000.0
2007-01-31 14:45:00,28.64,28.76,28.63,28.75,261200.0,20.3231,20.4083,20.316,20.4012,261200.0
2007-01-31 14:50:00,28.75,28.78,28.67,28.7,226200.0,20.4012,20.4224,20.3444,20.3657,226200.0
2007-01-31 14:55:00,28.7,28.74,28.63,28.64,132400.0,20.3657,20.3941,20.316,20.3231,132400.0
2007-01-31 15:00:00,28.63,28.7,28.63,28.68,127200.0,20.316,20.3657,20.316,20.3515,127200.0
2007-01-31 15:05:00,28.69,28.77,28.69,28.75,218400.0,20.3586,20.4154,20.3586,20.4012,218400.0
2007-01-31 15:10:00,28.75,28.75,28.71,28.73,96600.0,20.4012,20.4012,20.3728,20.387,96600.0
2007-01-31 15:15:00,28.74,28.75,28.68,28.75,133000.0,20.3941,20.4012,20.3515,20.4012,133000.0
2007-01-31 15:20:00,28.75,28.76,28.68,28.68,113000.0,20.4012,20.4083,20.3515,20.3515,113000.0
2007-01-31 15:25:00,28.68,28.72,28.68,28.7,56600.0,20.3515,20.3799,20.3515,20.3657,56600.0
2007-01-31 15:30:00,28.7,28.75,28.69,28.75,333400.0,20.3657,20.4012,20.3586,20.4012,333400.0
2007-01-31 15:35:00,28.75,28.78,28.74,28.77,141200.0,20.4012,20.4224,20.3941,20.4154,141200.0
2007-01-31 15:40:00,28.77,28.78,28.72,28.74,167800.0,20.4154,20.4224,20.3799,20.3941,167800.0
2007-01-31 15:45:00,28.74,28.75,28.72,28.74,109600.0,20.3941,20.4012,20.3799,20.3941,109600.0
2007-01-31 15:50:00,28.74,28.78,28.73,28.75,140600.0,20.3941,20.4224,20.387,20.4012,140600.0
2007-01-31 15:55:00,28.75,28.78,28.73,28.78,376200.0,20.4012,20.4224,20.387,20.4224,376200.0
2007-02-01 09:30:00,28.91,29.03,28.8,28.94,450600.0,20.5147,20.5999,20.4366,20.536,450600.0
2007-02-01 09:35:00,28.93,28.93,28.75,28.81,278000.0,20.5289,20.5289,20.4012,20.4437,278000.0
2007-02-01 09:40:00,28.81,28.9,28.67,28.75,563600.0,20.4437,20.5076,20.3444,20.4012,563600.0
2007-02-01 09:45:00,28.75,28.89,28.73,28.79,392200.0,20.4012,20.5005,20.387,20.4295,392200.0
2007-02-01 09:50:00,28.81,28.84,28.74,28.82,307000.0,20.4437,20.465,20.3941,20.4508,307000.0
2007-02-01 09:55:00,28.82,28.9,28.77,28.85,243800.0,20.4508,20.5076,20.4154,20.4721,243800.0
2007-02-01 10:00:00,28.85,28.86,28.76,28.84,177000.0,20.4721,20.4792,20.4083,20.465,177000.0
2007-02-01 10:05:00,28.84,28.86,28.82,28.85,196400.0,20.465,20.4792,20.4508,20.4721,196400.0
2007-02-01 10:10:00,28.84,28.86,28.72,28.72,289800.0,20.465,20.4792,20.3799,20.3799,289800.0
2007-02-01 10:15:00,28.73,28.81,28.64,28.71,247200.0,20.387,20.4437,20.3231,20.3728,247200.0
2007-02-01 10:20:00,28.69,28.73,28.66,28.71,114600.0,20.3586,20.387,20.3373,20.3728,114600.0
2007-02-01 10:25:00,28.71,28.86,28.7,28.81,196800.0,20.3728,20.4792,20.3657,20.4437,196800.0
2007-02-01 10:30:00,28.81,28.85,28.67,28.72,206600.0,20.4437,20.4721,20.3444,20.3799,206600.0
2007-02-01 10:35:00,28.72,28.73,28.66,28.69,169000.0,20.3799,20.387,20.3373,20.3586,169000.0
2007-02-01 10:40:00,28.68,28.75,28.67,28.68,66400.0,20.3515,20.4012,20.3444,20.3515,66400.0
2007-02-01 10:45:00,28.68,28.7,28.5,28.68,342200.0,20.3515,20.3657,20.2238,20.3515,342200.0
2007-02-01 10:50:00,28.7,28.75,28.57,28.62,297600.0,20.3657,20.4012,20.2734,20.3089,297600.0
2007-02-01 10:55:00,28.63,28.68,28.6,28.61,206000.0,20.316,20.3515,20.2947,20.3018,206000.0
2007-02-01 11:00:00,28.62,28.62,28.41,28.45,332000.0,20.3089,20.3089,20.1599,20.1883,332000.0
2007-02-01 11:05:00,28.44,28.54,28.36,28.44,267600.0,20.1812,20.2521,20.1244,20.1812,267600.0
2007-02-01 11:10:00,28.44,28.53,28.42,28.53,306600.0,20.1812,20.245,20.167,20.245,306600.0
2007-02-01 11:15:00,28.53,28.58,28.52,28.57,309600.0,20.245,20.2805,20.238,20.2734,309600.0
2007-02-01 11:20:00,28.57,28.6,28.55,28.57,180000.0,20.2734,20.2947,20.2592,20.2734,180000.0
2007-02-01 11:25:00,28.57,28.59,28.47,28.54,223200.0,20.2734,20.2876,20.2025,20.2521,223200.0
2007-02-01 11:30:00,28.54,28.57,28.54,28.54,147800.0,20.2521,20.2734,20.2521,20.2521,147800.0
2007-02-01 11:35:00,28.55,28.56,28.54,28.56,69000.0,20.2592,20.2663,20.2521,20.2663,69000.0
2007-02-01 11:40:00,28.57,28.58,28.52,28.52,176800.0,20.2734,20.2805,20.238,20.238,176800.0
2007-02-01 11:45:00,28.52,28.56,28.4,28.47,135000.0,20.238,20.2663,20.1528,20.2025,135000.0
2007-02-01 11:50:00,28.47,28.47,28.38,28.4,75600.0,20.2025,20.2025,20.1386,20.1528,75600.0
2007-02-01 11:55:00,28.4,28.53,28.39,28.53,103200.0,20.1528,20.245,20.1457,20.245,103200.0
2007-02-01 12:00:00,28.52,28.55,28.5,28.53,144600.0,20.238,20.2592,20.2238,20.245,144600.0
2007-02-01 12:05:00,28.53,28.54,28.4,28.52,139200.0,20.245,20.2521,20.1528,20.238,139200.0
2007-02-01 12:10:00,28.52,28.53,28.48,28.5,75600.0,20.238,20.245,20.2096,20.2238,75600.0
2007-02-01 12:15:00,28.5,28.52,28.49,28.52,76400.0,20.2238,20.238,20.2167,20.238,76400.0
2007-02-01 12:20:00,28.52,28.53,28.48,28.49,106000.0,20.238,20.245,20.2096,20.2167,106000.0
2007-02-01 12:25:00,28.5,28.54,28.5,28.5,53600.0,20.2238,20.2521,20.2238,20.2238,53600.0
2007-02-01 12:30:00,28.5,28.53,28.5,28.5,229600.0,20.2238,20.245,20.2238,20.2238,229600.0
2007-02-01 12:35:00,28.5,28.53,28.49,28.5,85000.0,20.2238,20.245,20.2167,20.2238,85000.0
2007-02-01 12:40:00,28.5,28.5,28.42,28.43,100800.0,20.2238,20.2238,20.167,20.1741,100800.0
2007-02-01 12:45:00,28.44,28.49,28.42,28.47,65200.0,20.1812,20.2167,20.167,20.2025,65200.0
2007-02-01 12:50:00,28.48,28.5,28.45,28.46,72400.0,20.2096,20.2238,20.1883,20.1954,72400.0
2007-02-01 12:55:00,28.45,28.5,28.41,28.43,62800.0,20.1883,20.2238,20.1599,20.1741,62800.0
2007-02-01 13:00:00,28.41,28.47,28.39,28.47,93200.0,20.1599,20.2025,20.1457,20.2025,93200.0
2007-02-01 13:05:00,28.49,28.52,28.46,28.5,174800.0,20.2167,20.238,20.1954,20.2238,174800.0
2007-02-01 13:10:00,28.5,28.53,28.48,28.48,104800.0,20.2238,20.245,20.2096,20.2096,104800.0
2007-02-01 13:15:00,28.47,28.49,28.45,28.46,68400.0,20.2025,20.2167,20.1883,20.1954,68400.0
2007-02-01 13:20:00,28.47,28.53,28.46,28.5,105400.0,20.2025,20.245,20.1954,20.2238,105400.0
2007-02-01 13:25:00,28.49,28.54,28.48,28.53,149400.0,20.2167,20.2521,20.2096,20.245,149400.0
2007-02-01 13:30:00,28.53,28.55,28.49,28.54,79600.0,20.245,20.2592,20.2167,20.2521,79600.0
2007-02-01 13:35:00,28.54,28.61,28.53,28.6,248400.0,20.2521,20.3018,20.245,20.2947,248400.0
2007-02-01 13:40:00,28.61,28.67,28.61,28.64,225800.0,20.3018,20.3444,20.3018,20.3231,225800.0
2007-02-01 13:45:00,28.65,28.66,28.61,28.61,103800.0,20.3302,20.3373,20.3018,20.3018,103800.0
2007-02-01 13:50:00,28.61,28.63,28.58,28.58,126400.0,20.3018,20.316,20.2805,20.2805,126400.0
2007-02-01 13:55:00,28.58,28.61,28.54,28.59,72000.0,20.2805,20.3018,20.2521,20.2876,72000.0
2007-02-01 14:00:00,28.59,28.61,28.55,28.59,144600.0,20.2876,20.3018,20.2592,20.2876,144600.0
2007-02-01 14:05:00,28.6,28.6,28.55,28.57,188600.0,20.2947,20.2947,20.2592,20.2734,188600.0
2007-02-01 14:10:00,28.56,28.58,28.54,28.56,219400.0,20.2663,20.2805,20.2521,20.2663,219400.0
2007-02-01 14:15:00,28.56,28.59,28.56,28.58,171600.0,20.2663,20.2876,20.2663,20.2805,171600.0
2007-02-01 14:20:00,28.58,28.58,28.52,28.54,153200.0,20.2805,20.2805,20.238,20.2521,153200.0
2007-02-01 14:25:00,28.55,28.56,28.5,28.56,124000.0,20.2592,20.2663,20.2238,20.2663,124000.0
2007-02-01 14:30:00,28.56,28.57,28.53,28.55,84200.0,20.2663,20.2734,20.245,20.2592,84200.0
2007-02-01 14:35:00,28.55,28.57,28.5,28.54,110600.0,20.2592,20.2734,20.2238,20.2521,110600.0
2007-02-01 14:40:00,28.54,28.57,28.53,28.55,118600.0,20.2521,20.2734,20.245,20.2592,118600.0
2007-02-01 14:45:00,28.55,28.57,28.5,28.55,74800.0,20.2592,20.2734,20.2238,20.2592,74800.0
2007-02-01 14:50:00,28.55,28.58,28.53,28.54,84600.0,20.2592,20.2805,20.245,20.2521,84600.0
2007-02-01 14:55:00,28.54,28.62,28.54,28.58,102200.0,20.2521,20.3089,20.2521,20.2805,102200.0
2007-02-01 15:00:00,28.59,28.67,28.56,28.59,183000.0,20.2876,20.3444,20.2663,20.2876,183000.0
2007-02-01 15:05:00,28.6,28.67,28.6,28.61,153400.0,20.2947,20.3444,20.2947,20.3018,153400.0
2007-02-01 15:10:00,28.61,28.68,28.6,28.61,130600.0,20.3018,20.3515,20.2947,20.3018,130600.0
2007-02-01 15:15:00,28.61,28.62,28.52,28.54,126800.0,20.3018,20.3089,20.238,20.2521,126800.0
2007-02-01 15:20:00,28.54,28.56,28.5,28.53,183000.0,20.2521,20.2663,20.2238,20.245,183000.0
2007-02-01 15:25:00,28.53,28.53,28.48,28.5,189200.0,20.245,20.245,20.2096,20.2238,189200.0
2007-02-01 15:30:00,28.5,28.51,28.46,28.47,355000.0,20.2238,20.2309,20.1954,20.2025,355000.0
2007-02-01 15:35:00,28.48,28.5,28.43,28.44,159400.0,20.2096,20.2238,20.1741,20.1812,159400.0
2007-02-01 15:40:00,28.45,28.48,28.4,28.41,363600.0,20.1883,20.2096,20.1528,20.1599,363600.0
2007-02-01 15:45:00,28.41,28.53,28.4,28.42,213000.0,20.1599,20.245,20.1528,20.167,213000.0
2007-02-01 15:50:00,28.42,28.47,28.39,28.41,233200.0,20.167,20.2025,20.1457,20.1599,233200.0
2007-02-01 15:55:00,28.41,28.48,28.39,28.39,148000.0,20.1599,20.2096,20.1457,20.1457,148000.0
2007-02-02 09:30:00,27.75,27.84,27.61,27.7,612000.0,19.6916,19.7554,19.5922,19.6561,612000.0
2007-02-02 09:35:00,27.7,27.73,27.51,27.6,769600.0,19.6561,19.6774,19.5212,19.5851,769600.0
2007-02-02 09:40:00,27.59,27.77,27.5,27.77,543400.0,19.578,19.7057,19.5142,19.7057,543400.0
2007-02-02 09:45:00,27.78,27.98,27.6,27.69,490000.0,19.7128,19.8548,19.5851,19.649,490000.0
2007-02-02 09:50:00,27.71,27.76,27.58,27.64,535000.0,19.6632,19.6987,19.5709,19.6135,535000.0
2007-02-02 09:55:00,27.64,27.7,27.56,27.68,475800.0,19.6135,19.6561,19.5567,19.6419,475800.0
2007-02-02 10:00:00,27.66,27.71,27.61,27.63,316000.0,19.6277,19.6632,19.5922,19.6064,316000.0
2007-02-02 10:05:00,27.63,27.71,27.6,27.6,220600.0,19.6064,19.6632,19.5851,19.5851,220600.0
2007-02-02 10:10:00,27.59,27.77,27.58,27.68,230400.0,19.578,19.7057,19.5709,19.6419,230400.0
2007-02-02 10:15:00,27.7,27.7,27.59,27.6,353800.0,19.6561,19.6561,19.578,19.5851,353800.0
2007-02-02 10:20:00,27.61,27.68,27.53,27.67,377000.0,19.5922,19.6419,19.5354,19.6348,377000.0
2007-02-02 10:25:00,27.66,27.69,27.6,27.64,163600.0,19.6277,19.649,19.5851,19.6135,163600.0
2007-02-02 10:30:00,27.63,27.84,27.63,27.84,256400.0,19.6064,19.7554,19.6064,19.7554,256400.0
2007-02-02 10:35:00,27.84,28.05,27.77,27.86,365000.0,19.7554,19.9044,19.7057,19.7696,365000.0
2007-02-02 10:40:00,27.86,27.96,27.71,27.73,228400.0,19.7696,19.8406,19.6632,19.6774,228400.0
2007-02-02 10:45:00,27.74,27.86,27.7,27.73,173800.0,19.6845,19.7696,19.6561,19.6774,173800.0
2007-02-02 10:50:00,27.73,27.75,27.65,27.68,123000.0,19.6774,19.6916,19.6206,19.6419,123000.0
2007-02-02 10:55:00,27.69,27.76,27.68,27.75,167400.0,19.649,19.6987,19.6419,19.6916,167400.0
2007-02-02 11:00:00,27.75,27.75,27.68,27.73,131400.0,19.6916,19.6916,19.6419,19.6774,131400.0
2007-02-02 11:05:00,27.73,27.75,27.69,27.75,127200.0,19.6774,19.6916,19.649,19.6916,127200.0
2007-02-02 11:10:00,27.75,27.75,27.66,27.73,199200.0,19.6916,19.6916,19.6277,19.6774,199200.0
2007-02-02 11:15:00,27.72,27.72,27.65,27.66,112600.0,19.6703,19.6703,19.6206,19.6277,112600.0
2007-02-02 11:20:00,27.66,27.7,27.65,27.68,252000.0,19.6277,19.6561,19.6206,19.6419,252000.0
2007-02-02 11:25:00,27.68,27.75,27.67,27.68,144400.0,19.6419,19.6916,19.6348,19.6419,144400.0
2007-02-02 11:30:00,27.68,27.75,27.63,27.64,217600.0,19.6419,19.6916,19.6064,19.6135,217600.0
2007-02-02 11:35:00,27.64,27.69,27.63,27.67,82000.0,19.6135,19.649,19.6064,19.6348,82000.0
2007-02-02 11:40:00,27.68,27.68,27.64,27.68,97400.0,19.6419,19.6419,19.6135,19.6419,97400.0
2007-02-02 11:45:00,27.68,27.71,27.66,27.69,136400.0,19.6419,19.6632,19.6277,19.649,136400.0
2007-02-02 11:50:00,27.68,27.72,27.65,27.68,212800.0,19.6419,19.6703,19.6206,19.6419,212800.0
2007-02-02 11:55:00,27.68,27.75,27.66,27.67,160000.0,19.6419,19.6916,19.6277,19.6348,160000.0
2007-02-02 12:00:00,27.67,27.68,27.64,27.66,291000.0,19.6348,19.6419,19.6135,19.6277,291000.0
2007-02-02 12:05:00,27.66,27.68,27.63,27.67,110200.0,19.6277,19.6419,19.6064,19.6348,110200.0
2007-02-02 12:10:00,27.67,27.67,27.62,27.62,140800.0,19.6348,19.6348,19.5993,19.5993,140800.0
2007-02-02 12:15:00,27.63,27.66,27.61,27.63,265600.0,19.6064,19.6277,19.5922,19.6064,265600.0
2007-02-02 12:20:00,27.65,27.66,27.62,27.63,66000.0,19.6206,19.6277,19.5993,19.6064,66000.0
2007-02-02 12:25:00,27.63,27.63,27.61,27.63,95400.0,19.6064,19.6064,19.5922,19.6064,95400.0
2007-02-02 12:30:00,27.63,27.73,27.63,27.7,91600.0,19.6064,19.6774,19.6064,19.6561,91600.0
2007-02-02 12:35:00,27.69,27.72,27.65,27.7,138400.0,19.649,19.6703,19.6206,19.6561,138400.0
2007-02-02 12:40:00,27.7,27.7,27.64,27.65,106600.0,19.6561,19.6561,19.6135,19.6206,106600.0
2007-02-02 12:45:00,27.64,27.66,27.61,27.66,86000.0,19.6135,19.6277,19.5922,19.6277,86000.0
2007-02-02 12:50:00,27.65,27.75,27.65,27.72,129400.0,19.6206,19.6916,19.6206,19.6703,129400.0
2007-02-02 12:55:00,27.72,27.72,27.64,27.65,73200.0,19.6703,19.6703,19.6135,19.6206,73200.0
2007-02-02 13:00:00,27.66,27.7,27.64,27.65,184800.0,19.6277,19.6561,19.6135,19.6206,184800.0
2007-02-02 13:05:00,27.65,27.72,27.65,27.72,105800.0,19.6206,19.6703,19.6206,19.6703,105800.0
2007-02-02 13:10:00,27.72,27.74,27.67,27.68,112800.0,19.6703,19.6845,19.6348,19.6419,112800.0
2007-02-02 13:15:00,27.67,27.72,27.66,27.69,134800.0,19.6348,19.6703,19.6277,19.649,134800.0
2007-02-02 13:20:00,27.69,27.73,27.68,27.68,80000.0,19.649,19.6774,19.6419,19.6419,80000.0
2007-02-02 13:25:00,27.68,27.68,27.63,27.66,63000.0,19.6419,19.6419,19.6064,19.6277,63000.0
2007-02-02 13:30:00,27.67,27.67,27.63,27.65,76400.0,19.6348,19.6348,19.6064,19.6206,76400.0
2007-02-02 13:35:00,27.64,27.65,27.62,27.63,95400.0,19.6135,19.6206,19.5993,19.6064,95400.0
2007-02-02 13:40:00,27.63,27.68,27.63,27.67,137000.0,19.6064,19.6419,19.6064,19.6348,137000.0
2007-02-02 13:45:00,27.67,27.72,27.66,27.71,99600.0,19.6348,19.6703,19.6277,19.6632,99600.0
2007-02-02 13:50:00,27.72,27.73,27.68,27.68,113000.0,19.6703,19.6774,19.6419,19.6419,113000.0
2007-02-02 13:55:00,27.69,27.72,27.68,27.71,115600.0,19.649,19.6703,19.6419,19.6632,115600.0
2007-02-02 14:00:00,27.71,27.73,27.67,27.67,171800.0,19.6632,19.6774,19.6348,19.6348,171800.0
2007-02-02 14:05:00,27.67,27.72,27.64,27.72,143600.0,19.6348,19.6703,19.6135,19.6703,143600.0
2007-02-02 14:10:00,27.72,27.72,27.68,27.71,73600.0,19.6703,19.6703,19.6419,19.6632,73600.0
2007-02-02 14:15:00,27.71,27.72,27.69,27.7,71600.0,19.6632,19.6703,19.649,19.6561,71600.0
2007-02-02 14:20:00,27.7,27.75,27.7,27.75,164800.0,19.6561,19.6916,19.6561,19.6916,164800.0
2007-02-02 14:25:00,27.75,27.75,27.68,27.69,145800.0,19.6916,19.6916,19.6419,19.649,145800.0
2007-02-02 14:30:00,27.7,27.71,27.68,27.7,104000.0,19.6561,19.6632,19.6419,19.6561,104000.0
2007-02-02 14:35:00,27.7,27.78,27.68,27.68,140600.0,19.6561,19.7128,19.6419,19.6419,140600.0
2007-02-02 14:40:00,27.68,27.7,27.59,27.64,308400.0,19.6419,19.6561,19.578,19.6135,308400.0
2007-02-02 14:45:00,27.64,27.67,27.62,27.66,169200.0,19.6135,19.6348,19.5993,19.6277,169200.0
2007-02-02 14:50:00,27.66,27.66,27.59,27.6,92000.0,19.6277,19.6277,19.578,19.5851,92000.0
2007-02-02 14:55:00,27.6,27.62,27.6,27.61,115600.0,19.5851,19.5993,19.5851,19.5922,115600.0
2007-02-02 15:00:00,27.62,27.66,27.61,27.62,100200.0,19.5993,19.6277,19.5922,19.5993,100200.0
2007-02-02 15:05:00,27.62,27.64,27.56,27.56,151800.0,19.5993,19.6135,19.5567,19.5567,151800.0
2007-02-02 15:10:00,27.56,27.59,27.54,27.55,241600.0,19.5567,19.578,19.5425,19.5496,241600.0
2007-02-02 15:15:00,27.55,27.56,27.53,27.55,174000.0,19.5496,19.5567,19.5354,19.5496,174000.0
2007-02-02 15:20:00,27.55,27.55,27.5,27.51,193200.0,19.5496,19.5496,19.5142,19.5212,193200.0
2007-02-02 15:25:00,27.52,27.58,27.52,27.54,207400.0,19.5283,19.5709,19.5283,19.5425,207400.0
2007-02-02 15:30:00,27.54,27.59,27.53,27.54,282600.0,19.5425,19.578,19.5354,19.5425,282600.0
2007-02-02 15:35:00,27.55,27.59,27.54,27.58,224400.0,19.5496,19.578,19.5425,19.5709,224400.0
2007-02-02 15:40:00,27.58,27.63,27.55,27.58,268200.0,19.5709,19.6064,19.5496,19.5709,268200.0
2007-02-02 15:45:00,27.58,27.68,27.58,27.64,303400.0,19.5709,19.6419,19.5709,19.6135,303400.0
2007-02-02 15:50:00,27.64,27.66,27.61,27.63,334800.0,19.6135,19.6277,19.5922,19.6064,334800.0
2007-02-02 15:55:00,27.63,27.74,27.62,27.65,587800.0,19.6064,19.6845,19.5993,19.6206,587800.0
2007-02-05 09:30:00,27.9,27.98,27.77,27.86,333000.0,19.798,19.8548,19.7057,19.7696,333000.0
2007-02-05 09:35:00,27.87,27.88,27.38,27.73,467800.0,19.7767,19.7838,19.429,19.6774,467800.0
2007-02-05 09:40:00,27.73,27.84,27.59,27.59,259400.0,19.6774,19.7554,19.578,19.578,259400.0
2007-02-05 09:45:00,27.62,27.75,27.45,27.72,295000.0,19.5993,19.6916,19.4787,19.6703,295000.0
2007-02-05 09:50:00,27.72,27.72,27.55,27.61,178400.0,19.6703,19.6703,19.5496,19.5922,178400.0
2007-02-05 09:55:00,27.61,27.62,27.48,27.53,183400.0,19.5922,19.5993,19.5,19.5354,183400.0
2007-02-05 10:00:00,27.52,27.61,27.48,27.53,245800.0,19.5283,19.5922,19.5,19.5354,245800.0
2007-02-05 10:05:00,27.53,27.55,27.45,27.48,167400.0,19.5354,19.5496,19.4787,19.5,167400.0
2007-02-05 10:10:00,27.48,27.53,27.47,27.5,150000.0,19.5,19.5354,19.4929,19.5142,150000.0
2007-02-05 10:15:00,27.5,27.57,27.49,27.5,197200.0,19.5142,19.5638,19.5071,19.5142,197200.0
2007-02-05 10:20:00,27.5,27.54,27.46,27.53,153800.0,19.5142,19.5425,19.4858,19.5354,153800.0
2007-02-05 10:25:00,27.53,27.6,27.52,27.56,116400.0,19.5354,19.5851,19.5283,19.5567,116400.0
2007-02-05 10:30:00,27.56,27.58,27.49,27.49,127600.0,19.5567,19.5709,19.5071,19.5071,127600.0
2007-02-05 10:35:00,27.49,27.53,27.41,27.42,335200.0,19.5071,19.5354,19.4503,19.4574,335200.0
2007-02-05 10:40:00,27.41,27.42,27.34,27.34,204400.0,19.4503,19.4574,19.4006,19.4006,204400.0
2007-02-05 10:45:00,27.35,27.36,27.29,27.29,188000.0,19.4077,19.4148,19.3651,19.3651,188000.0
2007-02-05 10:50:00,27.3,27.38,27.29,27.36,196800.0,19.3722,19.429,19.3651,19.4148,196800.0
2007-02-05 10:55:00,27.36,27.38,27.31,27.33,180200.0,19.4148,19.429,19.3793,19.3935,180200.0
2007-02-05 11:00:00,27.33,27.36,27.29,27.33,174600.0,19.3935,19.4148,19.3651,19.3935,174600.0
2007-02-05 11:05:00,27.33,27.39,27.29,27.36,205800.0,19.3935,19.4361,19.3651,19.4148,205800.0
2007-02-05 11:10:00,27.35,27.36,27.31,27.34,86600.0,19.4077,19.4148,19.3793,19.4006,86600.0
2007-02-05 11:15:00,27.35,27.43,27.33,27.43,128800.0,19.4077,19.4645,19.3935,19.4645,128800.0
2007-02-05 11:20:00,27.43,27.49,27.37,27.47,132800.0,19.4645,19.5071,19.4219,19.4929,132800.0
2007-02-05 11:25:00,27.47,27.48,27.37,27.39,169800.0,19.4929,19.5,19.4219,19.4361,169800.0
2007-02-05 11:30:00,27.39,27.43,27.38,27.38,88000.0,19.4361,19.4645,19.429,19.429,88000.0
2007-02-05 11:35:00,27.38,27.4,27.32,27.34,189400.0,19.429,19.4432,19.3864,19.4006,189400.0
2007-02-05 11:40:00,27.34,27.43,27.32,27.38,106600.0,19.4006,19.4645,19.3864,19.429,106600.0
2007-02-05 11:45:00,27.38,27.4,27.36,27.38,49200.0,19.429,19.4432,19.4148,19.429,49200.0
2007-02-05 11:50:00,27.38,27.38,27.3,27.35,107600.0,19.429,19.429,19.3722,19.4077,107600.0
2007-02-05 11:55:00,27.35,27.43,27.34,27.41,98400.0,19.4077,19.4645,19.4006,19.4503,98400.0
2007-02-05 12:00:00,27.42,27.43,27.35,27.41,149600.0,19.4574,19.4645,19.4077,19.4503,149600.0
2007-02-05 12:05:00,27.4,27.41,27.37,27.39,100800.0,19.4432,19.4503,19.4219,19.4361,100800.0
2007-02-05 12:10:00,27.39,27.47,27.39,27.46,191000.0,19.4361,19.4929,19.4361,19.4858,191000.0
2007-02-05 12:15:00,27.46,27.47,27.45,27.47,150400.0,19.4858,19.4929,19.4787,19.4929,150400.0
2007-02-05 12:20:00,27.46,27.47,27.43,27.45,84400.0,19.4858,19.4929,19.4645,19.4787,84400.0
2007-02-05 12:25:00,27.45,27.48,27.45,27.48,51200.0,19.4787,19.5,19.4787,19.5,51200.0
2007-02-05 12:30:00,27.47,27.49,27.43,27.43,69400.0,19.4929,19.5071,19.4645,19.4645,69400.0
2007-02-05 12:35:00,27.43,27.45,27.41,27.43,119600.0,19.4645,19.4787,19.4503,19.4645,119600.0
2007-02-05 12:40:00,27.43,27.47,27.43,27.46,55000.0,19.4645,19.4929,19.4645,19.4858,55000.0
2007-02-05 12:45:00,27.46,27.48,27.45,27.47,64400.0,19.4858,19.5,19.4787,19.4929,64400.0
2007-02-05 12:50:00,27.48,27.48,27.45,27.45,64600.0,19.5,19.5,19.4787,19.4787,64600.0
2007-02-05 12:55:00,27.45,27.46,27.44,27.46,66600.0,19.4787,19.4858,19.4716,19.4858,66600.0
2007-02-05 13:00:00,27.47,27.47,27.45,27.47,52200.0,19.4929,19.4929,19.4787,19.4929,52200.0
2007-02-05 13:05:00,27.46,27.47,27.44,27.47,70200.0,19.4858,19.4929,19.4716,19.4929,70200.0
2007-02-05 13:10:00,27.47,27.49,27.46,27.46,81000.0,19.4929,19.5071,19.4858,19.4858,81000.0
2007-02-05 13:15:00,27.46,27.48,27.45,27.47,46000.0,19.4858,19.5,19.4787,19.4929,46000.0
2007-02-05 13:20:00,27.46,27.48,27.45,27.46,54800.0,19.4858,19.5,19.4787,19.4858,54800.0
2007-02-05 13:25:00,27.46,27.48,27.43,27.43,117000.0,19.4858,19.5,19.4645,19.4645,117000.0
2007-02-05 13:30:00,27.43,27.45,27.4,27.44,98400.0,19.4645,19.4787,19.4432,19.4716,98400.0
2007-02-05 13:35:00,27.44,27.44,27.4,27.41,63600.0,19.4716,19.4716,19.4432,19.4503,63600.0
2007-02-05 13:40:00,27.41,27.42,27.4,27.41,62200.0,19.4503,19.4574,19.4432,19.4503,62200.0
2007-02-05 13:45:00,27.41,27.41,27.35,27.39,125800.0,19.4503,19.4503,19.4077,19.4361,125800.0
2007-02-05 13:50:00,27.4,27.46,27.38,27.38,104600.0,19.4432,19.4858,19.429,19.429,104600.0
2007-02-05 13:55:00,27.38,27.39,27.34,27.36,108800.0,19.429,19.4361,19.4006,19.4148,108800.0
2007-02-05 14:00:00,27.36,27.42,27.35,27.42,50200.0,19.4148,19.4574,19.4077,19.4574,50200.0
2007-02-05 14:05:00,27.43,27.43,27.35,27.35,43000.0,19.4645,19.4645,19.4077,19.4077,43000.0
2007-02-05 14:10:00,27.35,27.36,27.33,27.35,80400.0,19.4077,19.4148,19.3935,19.4077,80400.0
2007-02-05 14:15:00,27.35,27.39,27.34,27.34,119600.0,19.4077,19.4361,19.4006,19.4006,119600.0
2007-02-05 14:20:00,27.34,27.34,27.32,27.32,89800.0,19.4006,19.4006,19.3864,19.3864,89800.0
2007-02-05 14:25:00,27.32,27.36,27.32,27.35,72200.0,19.3864,19.4148,19.3864,19.4077,72200.0
2007-02-05 14:30:00,27.36,27.36,27.29,27.3,105800.0,19.4148,19.4148,19.3651,19.3722,105800.0
2007-02-05 14:35:00,27.29,27.34,27.28,27.31,144800.0,19.3651,19.4006,19.358,19.3793,144800.0
2007-02-05 14:40:00,27.31,27.35,27.28,27.29,79000.0,19.3793,19.4077,19.358,19.3651,79000.0
2007-02-05 14:45:00,27.29,27.33,27.28,27.33,39800.0,19.3651,19.3935,19.358,19.3935,39800.0
2007-02-05 14:50:00,27.33,27.33,27.28,27.28,63200.0,19.3935,19.3935,19.358,19.358,63200.0
2007-02-05 14:55:00,27.29,27.35,27.28,27.34,76800.0,19.3651,19.4077,19.358,19.4006,76800.0
2007-02-05 15:00:00,27.33,27.34,27.28,27.3,93600.0,19.3935,19.4006,19.358,19.3722,93600.0
2007-02-05 15:05:00,27.31,27.33,27.28,27.28,72800.0,19.3793,19.3935,19.358,19.358,72800.0
2007-02-05 15:10:00,27.28,27.3,27.28,27.29,63200.0,19.358,19.3722,19.358,19.3651,63200.0
2007-02-05 15:15:00,27.29,27.29,27.26,27.28,224200.0,19.3651,19.3651,19.3438,19.358,224200.0
2007-02-05 15:20:00,27.28,27.3,27.25,27.26,116600.0,19.358,19.3722,19.3368,19.3438,116600.0
2007-02-05 15:25:00,27.26,27.28,27.25,27.25,109200.0,19.3438,19.358,19.3368,19.3368,109200.0
2007-02-05 15:30:00,27.25,27.25,27.15,27.21,230800.0,19.3368,19.3368,19.2658,19.3084,230800.0
2007-02-05 15:35:00,27.21,27.21,27.11,27.18,160000.0,19.3084,19.3084,19.2374,19.2871,160000.0
2007-02-05 15:40:00,27.18,27.24,27.12,27.24,266800.0,19.2871,19.3297,19.2445,19.3297,266800.0
2007-02-05 15:45:00,27.24,27.29,27.24,27.28,219200.0,19.3297,19.3651,19.3297,19.358,219200.0
2007-02-05 15:50:00,27.28,27.3,27.25,27.25,182600.0,19.358,19.3722,19.3368,19.3368,182600.0
2007-02-05 15:55:00,27.25,27.31,27.24,27.28,289400.0,19.3368,19.3793,19.3297,19.358,289400.0
2007-02-06 09:30:00,27.5,27.6,27.18,27.58,571800.0,19.5142,19.5851,19.2871,19.5709,571800.0
2007-02-06 09:35:00,27.54,27.55,27.26,27.33,194200.0,19.5425,19.5496,19.3438,19.3935,194200.0
2007-02-06 09:40:00,27.34,27.45,27.25,27.34,318000.0,19.4006,19.4787,19.3368,19.4006,318000.0
2007-02-06 09:45:00,27.34,27.43,27.25,27.3,328400.0,19.4006,19.4645,19.3368,19.3722,328400.0
2007-02-06 09:50:00,27.29,27.41,27.25,27.35,252400.0,19.3651,19.4503,19.3368,19.4077,252400.0
2007-02-06 09:55:00,27.38,27.47,27.35,27.41,391200.0,19.429,19.4929,19.4077,19.4503,391200.0
2007-02-06 10:00:00,27.41,27.43,27.32,27.37,288800.0,19.4503,19.4645,19.3864,19.4219,288800.0
2007-02-06 10:05:00,27.37,27.39,27.33,27.34,252800.0,19.4219,19.4361,19.3935,19.4006,252800.0
2007-02-06 10:10:00,27.34,27.39,27.33,27.34,137800.0,19.4006,19.4361,19.3935,19.4006,137800.0
2007-02-06 10:15:00,27.34,27.38,27.3,27.36,145800.0,19.4006,19.429,19.3722,19.4148,145800.0
2007-02-06 10:20:00,27.36,27.37,27.31,27.34,117000.0,19.4148,19.4219,19.3793,19.4006,117000.0
2007-02-06 10:25:00,27.34,27.35,27.25,27.27,171600.0,19.4006,19.4077,19.3368,19.3509,171600.0
2007-02-06 10:30:00,27.27,27.28,27.2,27.25,221400.0,19.3509,19.358,19.3013,19.3368,221400.0
2007-02-06 10:35:00,27.25,27.25,27.2,27.23,92800.0,19.3368,19.3368,19.3013,19.3226,92800.0
2007-02-06 10:40:00,27.23,27.26,27.2,27.21,83600.0,19.3226,19.3438,19.3013,19.3084,83600.0
2007-02-06 10:45:00,27.2,27.21,27.17,27.21,92200.0,19.3013,19.3084,19.28,19.3084,92200.0
2007-02-06 10:50:00,27.2,27.22,27.17,27.18,84400.0,19.3013,19.3155,19.28,19.2871,84400.0
2007-02-06 10:55:00,27.18,27.19,27.14,27.14,144600.0,19.2871,19.2942,19.2587,19.2587,144600.0
2007-02-06 11:00:00,27.15,27.18,27.13,27.18,61000.0,19.2658,19.2871,19.2516,19.2871,61000.0
2007-02-06 11:05:00,27.17,27.25,27.17,27.2,106400.0,19.28,19.3368,19.28,19.3013,106400.0
2007-02-06 11:10:00,27.21,27.22,27.17,27.2,61800.0,19.3084,19.3155,19.28,19.3013,61800.0
2007-02-06 11:15:00,27.2,27.2,27.18,27.18,56800.0,19.3013,19.3013,19.2871,19.2871,56800.0
2007-02-06 11:20:00,27.18,27.18,27.15,27.15,111400.0,19.2871,19.2871,19.2658,19.2658,111400.0
2007-02-06 11:25:00,27.16,27.17,27.14,27.16,91400.0,19.2729,19.28,19.2587,19.2729,91400.0
2007-02-06 11:30:00,27.15,27.18,27.1,27.16,190400.0,19.2658,19.2871,19.2303,19.2729,190400.0
2007-02-06 11:35:00,27.15,27.16,27.11,27.12,112400.0,19.2658,19.2729,19.2374,19.2445,112400.0
2007-02-06 11:40:00,27.13,27.13,27.09,27.12,97200.0,19.2516,19.2516,19.2232,19.2445,97200.0
2007-02-06 11:45:00,27.12,27.14,27.11,27.11,139000.0,19.2445,19.2587,19.2374,19.2374,139000.0
2007-02-06 11:50:00,27.12,27.17,27.12,27.15,90600.0,19.2445,19.28,19.2445,19.2658,90600.0
2007-02-06 11:55:00,27.15,27.2,27.14,27.18,219800.0,19.2658,19.3013,19.2587,19.2871,219800.0
2007-02-06 12:00:00,27.18,27.19,27.17,27.18,92800.0,19.2871,19.2942,19.28,19.2871,92800.0
2007-02-06 12:05:00,27.18,27.25,27.17,27.24,155800.0,19.2871,19.3368,19.28,19.3297,155800.0
2007-02-06 12:10:00,27.24,27.24,27.18,27.21,103400.0,19.3297,19.3297,19.2871,19.3084,103400.0
2007-02-06 12:15:00,27.22,27.24,27.18,27.23,121400.0,19.3155,19.3297,19.2871,19.3226,121400.0
2007-02-06 12:20:00,27.24,27.3,27.24,27.28,253600.0,19.3297,19.3722,19.3297,19.358,253600.0
2007-02-06 12:25:00,27.28,27.3,27.21,27.28,172400.0,19.358,19.3722,19.3084,19.358,172400.0
2007-02-06 12:30:00,27.28,27.32,27.24,27.24,266000.0,19.358,19.3864,19.3297,19.3297,266000.0
2007-02-06 12:35:00,27.25,27.27,27.23,27.25,92800.0,19.3368,19.3509,19.3226,19.3368,92800.0
2007-02-06 12:40:00,27.25,27.25,27.21,27.21,33800.0,19.3368,19.3368,19.3084,19.3084,33800.0
2007-02-06 12:45:00,27.23,27.23,27.21,27.22,42000.0,19.3226,19.3226,19.3084,19.3155,42000.0
2007-02-06 12:50:00,27.22,27.25,27.18,27.23,91400.0,19.3155,19.3368,19.2871,19.3226,91400.0
2007-02-06 12:55:00,27.22,27.23,27.19,27.2,30000.0,19.3155,19.3226,19.2942,19.3013,30000.0
2007-02-06 13:00:00,27.2,27.2,27.17,27.2,65000.0,19.3013,19.3013,19.28,19.3013,65000.0
2007-02-06 13:05:00,27.18,27.25,27.18,27.25,144600.0,19.2871,19.3368,19.2871,19.3368,144600.0
2007-02-06 13:10:00,27.25,27.26,27.2,27.21,61600.0,19.3368,19.3438,19.3013,19.3084,61600.0
2007-02-06 13:15:00,27.22,27.23,27.18,27.2,61200.0,19.3155,19.3226,19.2871,19.3013,61200.0
2007-02-06 13:20:00,27.2,27.23,27.18,27.22,60600.0,19.3013,19.3226,19.2871,19.3155,60600.0
2007-02-06 13:25:00,27.23,27.24,27.22,27.24,40600.0,19.3226,19.3297,19.3155,19.3297,40600.0
2007-02-06 13:30:00,27.24,27.27,27.24,27.27,49400.0,19.3297,19.3509,19.3297,19.3509,49400.0
2007-02-06 13:35:00,27.27,27.29,27.26,27.28,53000.0,19.3509,19.3651,19.3438,19.358,53000.0
2007-02-06 13:40:00,27.28,27.3,27.25,27.26,85400.0,19.358,19.3722,19.3368,19.3438,85400.0
2007-02-06 13:45:00,27.25,27.29,27.25,27.28,134000.0,19.3368,19.3651,19.3368,19.358,134000.0
2007-02-06 13:50:00,27.27,27.29,27.27,27.29,133000.0,19.3509,19.3651,19.3509,19.3651,133000.0
2007-02-06 13:55:00,27.28,27.3,27.27,27.28,66400.0,19.358,19.3722,19.3509,19.358,66400.0
2007-02-06 14:00:00,27.27,27.31,27.25,27.25,179000.0,19.3509,19.3793,19.3368,19.3368,179000.0
2007-02-06 14:05:00,27.29,27.29,27.23,27.25,176600.0,19.3651,19.3651,19.3226,19.3368,176600.0
2007-02-06 14:10:00,27.26,27.29,27.25,27.25,72600.0,19.3438,19.3651,19.3368,19.3368,72600.0
2007-02-06 14:15:00,27.25,27.25,27.21,27.22,63600.0,19.3368,19.3368,19.3084,19.3155,63600.0
2007-02-06 14:20:00,27.22,27.23,27.18,27.19,51200.0,19.3155,19.3226,19.2871,19.2942,51200.0
2007-02-06 14:25:00,27.18,27.22,27.18,27.21,51000.0,19.2871,19.3155,19.2871,19.3084,51000.0
2007-02-06 14:30:00,27.21,27.21,27.17,27.18,51200.0,19.3084,19.3084,19.28,19.2871,51200.0
2007-02-06 14:35:00,27.18,27.18,27.1,27.11,106200.0,19.2871,19.2871,19.2303,19.2374,106200.0
2007-02-06 14:40:00,27.11,27.2,27.1,27.19,56600.0,19.2374,19.3013,19.2303,19.2942,56600.0
2007-02-06 14:45:00,27.19,27.2,27.15,27.17,159600.0,19.2942,19.3013,19.2658,19.28,159600.0
2007-02-06 14:50:00,27.16,27.18,27.14,27.17,97800.0,19.2729,19.2871,19.2587,19.28,97800.0
2007-02-06 14:55:00,27.17,27.23,27.17,27.21,169800.0,19.28,19.3226,19.28,19.3084,169800.0
2007-02-06 15:00:00,27.21,27.21,27.17,27.18,92600.0,19.3084,19.3084,19.28,19.2871,92600.0
2007-02-06 15:05:00,27.18,27.18,27.17,27.17,74200.0,19.2871,19.2871,19.28,19.28,74200.0
2007-02-06 15:10:00,27.17,27.19,27.15,27.18,105400.0,19.28,19.2942,19.2658,19.2871,105400.0
2007-02-06 15:15:00,27.18,27.21,27.17,27.2,93200.0,19.2871,19.3084,19.28,19.3013,93200.0
2007-02-06 15:20:00,27.21,27.27,27.2,27.24,135400.0,19.3084,19.3509,19.3013,19.3297,135400.0
2007-02-06 15:25:00,27.25,27.27,27.21,27.21,83600.0,19.3368,19.3509,19.3084,19.3084,83600.0
2007-02-06 15:30:00,27.21,27.23,27.2,27.23,102600.0,19.3084,19.3226,19.3013,19.3226,102600.0
2007-02-06 15:35:00,27.22,27.25,27.2,27.22,156400.0,19.3155,19.3368,19.3013,19.3155,156400.0
2007-02-06 15:40:00,27.23,27.25,27.21,27.23,88400.0,19.3226,19.3368,19.3084,19.3226,88400.0
2007-02-06 15:45:00,27.23,27.27,27.23,27.25,150400.0,19.3226,19.3509,19.3226,19.3368,150400.0
2007-02-06 15:50:00,27.25,27.28,27.24,27.25,153000.0,19.3368,19.358,19.3297,19.3368,153000.0
2007-02-06 15:55:00,27.25,27.26,27.19,27.19,152800.0,19.3368,19.3438,19.2942,19.2942,152800.0
2007-02-07 09:30:00,27.21,27.25,27.03,27.17,249400.0,19.3084,19.3368,19.1806,19.28,249400.0
2007-02-07 09:35:00,27.18,27.23,26.95,26.95,198600.0,19.2871,19.3226,19.1239,19.1239,198600.0
2007-02-07 09:40:00,26.95,27.06,26.88,27.04,217600.0,19.1239,19.2019,19.0742,19.1877,217600.0
2007-02-07 09:45:00,27.04,27.1,27.01,27.1,212200.0,19.1877,19.2303,19.1664,19.2303,212200.0
2007-02-07 09:50:00,27.1,27.22,27.09,27.18,154000.0,19.2303,19.3155,19.2232,19.2871,154000.0
2007-02-07 09:55:00,27.18,27.21,27.11,27.2,109600.0,19.2871,19.3084,19.2374,19.3013,109600.0
2007-02-07 10:00:00,27.2,27.25,27.19,27.25,55400.0,19.3013,19.3368,19.2942,19.3368,55400.0
2007-02-07 10:05:00,27.25,27.3,27.08,27.09,170400.0,19.3368,19.3722,19.2161,19.2232,170400.0
2007-02-07 10:10:00,27.08,27.18,27.05,27.17,127800.0,19.2161,19.2871,19.1948,19.28,127800.0
2007-02-07 10:15:00,27.16,27.27,27.15,27.24,155600.0,19.2729,19.3509,19.2658,19.3297,155600.0
2007-02-07 10:20:00,27.25,27.34,27.25,27.29,128400.0,19.3368,19.4006,19.3368,19.3651,128400.0
2007-02-07 10:25:00,27.3,27.32,27.18,27.25,86600.0,19.3722,19.3864,19.2871,19.3368,86600.0
2007-02-07 10:30:00,27.25,27.29,27.24,27.29,83400.0,19.3368,19.3651,19.3297,19.3651,83400.0
2007-02-07 10:35:00,27.29,27.31,27.24,27.31,75200.0,19.3651,19.3793,19.3297,19.3793,75200.0
2007-02-07 10:40:00,27.31,27.31,27.24,27.27,64000.0,19.3793,19.3793,19.3297,19.3509,64000.0
2007-02-07 10:45:00,27.27,27.38,27.25,27.38,130400.0,19.3509,19.429,19.3368,19.429,130400.0
2007-02-07 10:50:00,27.38,27.41,27.33,27.36,156600.0,19.429,19.4503,19.3935,19.4148,156600.0
2007-02-07 10:55:00,27.36,27.4,27.35,27.38,156600.0,19.4148,19.4432,19.4077,19.429,156600.0
2007-02-07 11:00:00,27.38,27.45,27.35,27.4,136400.0,19.429,19.4787,19.4077,19.4432,136400.0
2007-02-07 11:05:00,27.41,27.46,27.39,27.39,74800.0,19.4503,19.4858,19.4361,19.4361,74800.0
2007-02-07 11:10:00,27.39,27.43,27.36,27.37,118400.0,19.4361,19.4645,19.4148,19.4219,118400.0
2007-02-07 11:15:00,27.38,27.38,27.22,27.23,218800.0,19.429,19.429,19.3155,19.3226,218800.0
2007-02-07 11:20:00,27.23,27.29,27.22,27.25,107600.0,19.3226,19.3651,19.3155,19.3368,107600.0
2007-02-07 11:25:00,27.25,27.3,27.2,27.3,93000.0,19.3368,19.3722,19.3013,19.3722,93000.0
2007-02-07 11:30:00,27.3,27.32,27.26,27.27,107400.0,19.3722,19.3864,19.3438,19.3509,107400.0
2007-02-07 11:35:00,27.27,27.3,27.26,27.26,76200.0,19.3509,19.3722,19.3438,19.3438,76200.0
2007-02-07 11:40:00,27.26,27.29,27.25,27.27,39600.0,19.3438,19.3651,19.3368,19.3509,39600.0
2007-02-07 11:45:00,27.26,27.3,27.25,27.26,119000.0,19.3438,19.3722,19.3368,19.3438,119000.0
2007-02-07 11:50:00,27.25,27.27,27.23,27.23,29400.0,19.3368,19.3509,19.3226,19.3226,29400.0
2007-02-07 11:55:00,27.23,27.27,27.2,27.27,65000.0,19.3226,19.3509,19.3013,19.3509,65000.0
2007-02-07 12:00:00,27.26,27.28,27.24,27.25,34000.0,19.3438,19.358,19.3297,19.3368,34000.0
2007-02-07 12:05:00,27.27,27.31,27.27,27.31,109000.0,19.3509,19.3793,19.3509,19.3793,109000.0
2007-02-07 12:10:00,27.31,27.33,27.3,27.33,39000.0,19.3793,19.3935,19.3722,19.3935,39000.0
2007-02-07 12:15:00,27.33,27.36,27.33,27.36,83800.0,19.3935,19.4148,19.3935,19.4148,83800.0
2007-02-07 12:20:00,27.36,27.39,27.35,27.38,57000.0,19.4148,19.4361,19.4077,19.429,57000.0
2007-02-07 12:25:00,27.38,27.4,27.38,27.38,67600.0,19.429,19.4432,19.429,19.429,67600.0
2007-02-07 12:30:00,27.39,27.4,27.38,27.4,58200.0,19.4361,19.4432,19.429,19.4432,58200.0
2007-02-07 12:35:00,27.4,27.41,27.35,27.38,121400.0,19.4432,19.4503,19.4077,19.429,121400.0
2007-02-07 12:40:00,27.38,27.4,27.35,27.35,82800.0,19.429,19.4432,19.4077,19.4077,82800.0
2007-02-07 12:45:00,27.35,27.36,27.29,27.29,55000.0,19.4077,19.4148,19.3651,19.3651,55000.0
2007-02-07 12:50:00,27.29,27.29,27.24,27.28,50000.0,19.3651,19.3651,19.3297,19.358,50000.0
2007-02-07 12:55:00,27.27,27.27,27.19,27.21,130800.0,19.3509,19.3509,19.2942,19.3084,130800.0
2007-02-07 13:00:00,27.21,27.28,27.2,27.2,128000.0,19.3084,19.358,19.3013,19.3013,128000.0
2007-02-07 13:05:00,27.2,27.2,27.1,27.13,193000.0,19.3013,19.3013,19.2303,19.2516,193000.0
2007-02-07 13:10:00,27.13,27.17,27.12,27.15,213200.0,19.2516,19.28,19.2445,19.2658,213200.0
2007-02-07 13:15:00,27.16,27.23,27.16,27.23,180800.0,19.2729,19.3226,19.2729,19.3226,180800.0
2007-02-07 13:20:00,27.23,27.23,27.16,27.18,160000.0,19.3226,19.3226,19.2729,19.2871,160000.0
2007-02-07 13:25:00,27.18,27.22,27.18,27.21,117000.0,19.2871,19.3155,19.2871,19.3084,117000.0
2007-02-07 13:30:00,27.22,27.23,27.18,27.18,63600.0,19.3155,19.3226,19.2871,19.2871,63600.0
2007-02-07 13:35:00,27.19,27.2,27.17,27.17,46600.0,19.2942,19.3013,19.28,19.28,46600.0
2007-02-07 13:40:00,27.18,27.18,27.15,27.17,65000.0,19.2871,19.2871,19.2658,19.28,65000.0
2007-02-07 13:45:00,27.17,27.2,27.15,27.17,48000.0,19.28,19.3013,19.2658,19.28,48000.0
2007-02-07 13:50:00,27.16,27.18,27.13,27.16,32200.0,19.2729,19.2871,19.2516,19.2729,32200.0
2007-02-07 13:55:00,27.15,27.2,27.14,27.2,131600.0,19.2658,19.3013,19.2587,19.3013,131600.0
2007-02-07 14:00:00,27.19,27.21,27.15,27.15,25400.0,19.2942,19.3084,19.2658,19.2658,25400.0
2007-02-07 14:05:00,27.16,27.17,27.12,27.13,85400.0,19.2729,19.28,19.2445,19.2516,85400.0
2007-02-07 14:10:00,27.12,27.15,27.1,27.12,89200.0,19.2445,19.2658,19.2303,19.2445,89200.0
2007-02-07 14:15:00,27.12,27.13,27.09,27.1,111600.0,19.2445,19.2516,19.2232,19.2303,111600.0
2007-02-07 14:20:00,27.1,27.1,27.04,27.05,46400.0,19.2303,19.2303,19.1877,19.1948,46400.0
2007-02-07 14:25:00,27.05,27.13,27.05,27.09,67600.0,19.1948,19.2516,19.1948,19.2232,67600.0
2007-02-07 14:30:00,27.09,27.09,27.04,27.04,58600.0,19.2232,19.2232,19.1877,19.1877,58600.0
2007-02-07 14:35:00,27.04,27.04,26.95,26.99,102000.0,19.1877,19.1877,19.1239,19.1523,102000.0
2007-02-07 14:40:00,26.97,27.0,26.92,26.92,53800.0,19.1381,19.1594,19.1026,19.1026,53800.0
2007-02-07 14:45:00,26.92,26.93,26.9,26.9,47600.0,19.1026,19.1097,19.0884,19.0884,47600.0
2007-02-07 14:50:00,26.91,26.96,26.9,26.93,36000.0,19.0955,19.131,19.0884,19.1097,36000.0
2007-02-07 14:55:00,26.93,26.98,26.92,26.93,64600.0,19.1097,19.1452,19.1026,19.1097,64600.0
2007-02-07 15:00:00,26.93,27.0,26.92,26.94,63200.0,19.1097,19.1594,19.1026,19.1168,63200.0
2007-02-07 15:05:00,26.95,26.97,26.92,26.93,49600.0,19.1239,19.1381,19.1026,19.1097,49600.0
2007-02-07 15:10:00,26.92,26.93,26.92,26.93,38400.0,19.1026,19.1097,19.1026,19.1097,38400.0
2007-02-07 15:15:00,26.93,26.94,26.9,26.92,90200.0,19.1097,19.1168,19.0884,19.1026,90200.0
2007-02-07 15:20:00,26.92,26.93,26.89,26.92,116000.0,19.1026,19.1097,19.0813,19.1026,116000.0
2007-02-07 15:25:00,26.92,26.96,26.92,26.95,88200.0,19.1026,19.131,19.1026,19.1239,88200.0
2007-02-07 15:30:00,26.94,26.95,26.9,26.9,104400.0,19.1168,19.1239,19.0884,19.0884,104400.0
2007-02-07 15:35:00,26.89,26.93,26.89,26.89,95200.0,19.0813,19.1097,19.0813,19.0813,95200.0
2007-02-07 15:40:00,26.89,26.92,26.88,26.91,76800.0,19.0813,19.1026,19.0742,19.0955,76800.0
2007-02-07 15:45:00,26.9,26.97,26.9,26.97,111200.0,19.0884,19.1381,19.0884,19.1381,111200.0
2007-02-07 15:50:00,26.97,27.0,26.95,26.96,123200.0,19.1381,19.1594,19.1239,19.131,123200.0
2007-02-07 15:55:00,26.96,26.98,26.91,26.96,171000.0,19.131,19.1452,19.0955,19.131,171000.0
2007-02-09 09:30:00,27.0,27.11,26.88,27.03,403600.0,19.1594,19.2374,19.0742,19.1806,403600.0
2007-02-09 09:35:00,27.0,27.11,26.81,26.84,297600.0,19.1594,19.2374,19.0245,19.0458,297600.0
2007-02-09 09:40:00,26.83,26.89,26.75,26.88,349600.0,19.0387,19.0813,18.9819,19.0742,349600.0
2007-02-09 09:45:00,26.88,27.0,26.82,26.96,409200.0,19.0742,19.1594,19.0316,19.131,409200.0
2007-02-09 09:50:00,26.96,26.97,26.84,26.86,286600.0,19.131,19.1381,19.0458,19.06,286600.0
2007-02-09 09:55:00,26.86,26.89,26.81,26.85,293800.0,19.06,19.0813,19.0245,19.0529,293800.0
2007-02-09 10:00:00,26.84,26.91,26.83,26.86,254600.0,19.0458,19.0955,19.0387,19.06,254600.0
2007-02-09 10:05:00,26.87,26.91,26.84,26.88,166800.0,19.0671,19.0955,19.0458,19.0742,166800.0
2007-02-09 10:10:00,26.88,27.06,26.88,27.05,384800.0,19.0742,19.2019,19.0742,19.1948,384800.0
2007-02-09 10:15:00,27.04,27.1,27.03,27.06,279000.0,19.1877,19.2303,19.1806,19.2019,279000.0
2007-02-09 10:20:00,27.06,27.07,27.05,27.05,155600.0,19.2019,19.209,19.1948,19.1948,155600.0
2007-02-09 10:25:00,27.05,27.09,27.03,27.07,173800.0,19.1948,19.2232,19.1806,19.209,173800.0
2007-02-09 10:30:00,27.07,27.12,26.96,26.96,192800.0,19.209,19.2445,19.131,19.131,192800.0
2007-02-09 10:35:00,26.98,27.0,26.92,26.92,124600.0,19.1452,19.1594,19.1026,19.1026,124600.0
2007-02-09 10:40:00,26.92,26.99,26.92,26.99,62200.0,19.1026,19.1523,19.1026,19.1523,62200.0
2007-02-09 10:45:00,26.98,27.05,26.98,27.03,144600.0,19.1452,19.1948,19.1452,19.1806,144600.0
2007-02-09 10:50:00,27.04,27.1,27.03,27.07,120800.0,19.1877,19.2303,19.1806,19.209,120800.0
2007-02-09 10:55:00,27.05,27.09,27.04,27.09,246800.0,19.1948,19.2232,19.1877,19.2232,246800.0
2007-02-09 11:00:00,27.08,27.13,27.06,27.12,261800.0,19.2161,19.2516,19.2019,19.2445,261800.0
2007-02-09 11:05:00,27.11,27.13,27.1,27.11,131600.0,19.2374,19.2516,19.2303,19.2374,131600.0
2007-02-09 11:10:00,27.12,27.18,27.11,27.13,149000.0,19.2445,19.2871,19.2374,19.2516,149000.0
2007-02-09 11:15:00,27.13,27.2,27.11,27.19,147600.0,19.2516,19.3013,19.2374,19.2942,147600.0
2007-02-09 11:20:00,27.18,27.22,27.15,27.15,115200.0,19.2871,19.3155,19.2658,19.2658,115200.0
2007-02-09 11:25:00,27.16,27.18,27.15,27.18,64000.0,19.2729,19.2871,19.2658,19.2871,64000.0
2007-02-09 11:30:00,27.18,27.21,27.17,27.2,161000.0,19.2871,19.3084,19.28,19.3013,161000.0
2007-02-09 11:35:00,27.2,27.28,27.2,27.27,194000.0,19.3013,19.358,19.3013,19.3509,194000.0
2007-02-09 11:40:00,27.27,27.32,27.24,27.29,261200.0,19.3509,19.3864,19.3297,19.3651,261200.0
2007-02-09 11:45:00,27.29,27.3,27.22,27.22,117600.0,19.3651,19.3722,19.3155,19.3155,117600.0
2007-02-09 11:50:00,27.23,27.25,27.19,27.19,102000.0,19.3226,19.3368,19.2942,19.2942,102000.0
2007-02-09 11:55:00,27.2,27.21,27.15,27.15,116000.0,19.3013,19.3084,19.2658,19.2658,116000.0
2007-02-09 12:00:00,27.16,27.23,27.15,27.22,80200.0,19.2729,19.3226,19.2658,19.3155,80200.0
2007-02-09 12:05:00,27.23,27.27,27.19,27.2,108600.0,19.3226,19.3509,19.2942,19.3013,108600.0
2007-02-09 12:10:00,27.19,27.24,27.15,27.2,85800.0,19.2942,19.3297,19.2658,19.3013,85800.0
2007-02-09 12:15:00,27.21,27.23,27.19,27.22,66400.0,19.3084,19.3226,19.2942,19.3155,66400.0
2007-02-09 12:20:00,27.22,27.31,27.22,27.26,134800.0,19.3155,19.3793,19.3155,19.3438,134800.0
2007-02-09 12:25:00,27.27,27.27,27.14,27.15,1641000.0,19.3509,19.3509,19.2587,19.2658,1641000.0
2007-02-09 12:30:00,27.15,27.16,27.0,27.01,111400.0,19.2658,19.2729,19.1594,19.1664,111400.0
2007-02-09 12:35:00,27.02,27.03,26.97,27.0,131600.0,19.1735,19.1806,19.1381,19.1594,131600.0
2007-02-09 12:40:00,27.01,27.05,27.0,27.04,56800.0,19.1664,19.1948,19.1594,19.1877,56800.0
2007-02-09 12:45:00,27.05,27.11,27.04,27.11,226800.0,19.1948,19.2374,19.1877,19.2374,226800.0
2007-02-09 12:50:00,27.13,27.14,27.04,27.13,172800.0,19.2516,19.2587,19.1877,19.2516,172800.0
2007-02-09 12:55:00,27.11,27.11,27.0,27.08,144600.0,19.2374,19.2374,19.1594,19.2161,144600.0
2007-02-09 13:00:00,27.08,27.08,27.03,27.04,147600.0,19.2161,19.2161,19.1806,19.1877,147600.0
2007-02-09 13:05:00,27.04,27.13,27.02,27.1,139000.0,19.1877,19.2516,19.1735,19.2303,139000.0
2007-02-09 13:10:00,27.08,27.09,27.07,27.09,73000.0,19.2161,19.2232,19.209,19.2232,73000.0
2007-02-09 13:15:00,27.09,27.11,27.07,27.1,86800.0,19.2232,19.2374,19.209,19.2303,86800.0
2007-02-09 13:20:00,27.11,27.12,27.09,27.1,61600.0,19.2374,19.2445,19.2232,19.2303,61600.0
2007-02-09 13:25:00,27.1,27.11,27.08,27.11,42000.0,19.2303,19.2374,19.2161,19.2374,42000.0
2007-02-09 13:30:00,27.1,27.11,27.0,27.02,84600.0,19.2303,19.2374,19.1594,19.1735,84600.0
2007-02-09 13:35:00,27.03,27.03,26.93,27.02,136000.0,19.1806,19.1806,19.1097,19.1735,136000.0
2007-02-09 13:40:00,27.02,27.03,27.0,27.01,68000.0,19.1735,19.1806,19.1594,19.1664,68000.0
2007-02-09 13:45:00,27.0,27.02,26.95,26.99,80600.0,19.1594,19.1735,19.1239,19.1523,80600.0
2007-02-09 13:50:00,26.99,27.04,26.94,27.01,115800.0,19.1523,19.1877,19.1168,19.1664,115800.0
2007-02-09 13:55:00,27.01,27.06,26.93,26.97,171600.0,19.1664,19.2019,19.1097,19.1381,171600.0
2007-02-09 14:00:00,26.98,27.0,26.94,26.97,78200.0,19.1452,19.1594,19.1168,19.1381,78200.0
2007-02-09 14:05:00,26.95,26.97,26.87,26.87,324800.0,19.1239,19.1381,19.0671,19.0671,324800.0
2007-02-09 14:10:00,26.88,26.89,26.75,26.77,133200.0,19.0742,19.0813,18.9819,18.9961,133200.0
2007-02-09 14:15:00,26.77,26.83,26.71,26.73,148800.0,18.9961,19.0387,18.9536,18.9678,148800.0
2007-02-09 14:20:00,26.72,26.77,26.7,26.74,141400.0,18.9607,18.9961,18.9465,18.9749,141400.0
2007-02-09 14:25:00,26.74,26.77,26.71,26.73,182400.0,18.9749,18.9961,18.9536,18.9678,182400.0
2007-02-09 14:30:00,26.72,26.73,26.58,26.59,171800.0,18.9607,18.9678,18.8613,18.8684,171800.0
2007-02-09 14:35:00,26.58,26.64,26.57,26.63,142800.0,18.8613,18.9039,18.8542,18.8968,142800.0
2007-02-09 14:40:00,26.63,26.63,26.6,26.61,69800.0,18.8968,18.8968,18.8755,18.8826,69800.0
2007-02-09 14:45:00,26.61,26.62,26.58,26.61,80600.0,18.8826,18.8897,18.8613,18.8826,80600.0
2007-02-09 14:50:00,26.61,26.66,26.6,26.65,116000.0,18.8826,18.9181,18.8755,18.911,116000.0
2007-02-09 14:55:00,26.65,26.68,26.62,26.68,122200.0,18.911,18.9323,18.8897,18.9323,122200.0
2007-02-09 15:00:00,26.68,26.78,26.68,26.78,105400.0,18.9323,19.0032,18.9323,19.0032,105400.0
2007-02-09 15:05:00,26.78,26.83,26.77,26.83,144200.0,19.0032,19.0387,18.9961,19.0387,144200.0
2007-02-09 15:10:00,26.83,26.92,26.83,26.89,230000.0,19.0387,19.1026,19.0387,19.0813,230000.0
2007-02-09 15:15:00,26.89,26.91,26.85,26.88,277400.0,19.0813,19.0955,19.0529,19.0742,277400.0
2007-02-09 15:20:00,26.88,26.9,26.88,26.89,184200.0,19.0742,19.0884,19.0742,19.0813,184200.0
2007-02-09 15:25:00,26.89,26.93,26.88,26.93,125400.0,19.0813,19.1097,19.0742,19.1097,125400.0
2007-02-09 15:30:00,26.93,26.93,26.89,26.92,129400.0,19.1097,19.1097,19.0813,19.1026,129400.0
2007-02-09 15:35:00,26.92,26.95,26.92,26.93,80200.0,19.1026,19.1239,19.1026,19.1097,80200.0
2007-02-09 15:40:00,26.94,26.95,26.86,26.86,94000.0,19.1168,19.1239,19.06,19.06,94000.0
2007-02-09 15:45:00,26.86,26.86,26.81,26.82,1434600.0,19.06,19.06,19.0245,19.0316,1434600.0
2007-02-09 15:50:00,26.82,26.82,26.78,26.8,231800.0,19.0316,19.0316,19.0032,19.0174,231800.0
2007-02-09 15:55:00,26.8,26.84,26.77,26.84,492000.0,19.0174,19.0458,18.9961,19.0458,492000.0
2007-02-12 09:30:00,26.33,26.74,26.33,26.63,260200.0,18.6839,18.9749,18.6839,18.8968,260200.0
2007-02-12 09:35:00,26.63,26.77,26.46,26.67,319400.0,18.8968,18.9961,18.7762,18.9252,319400.0
2007-02-12 09:40:00,26.66,26.79,26.65,26.71,214400.0,18.9181,19.0103,18.911,18.9536,214400.0
2007-02-12 09:45:00,26.71,26.83,26.71,26.76,111800.0,18.9536,19.0387,18.9536,18.989,111800.0
2007-02-12 09:50:00,26.76,26.92,26.76,26.87,74200.0,18.989,19.1026,18.989,19.0671,74200.0
2007-02-12 09:55:00,26.85,27.0,26.84,26.94,73200.0,19.0529,19.1594,19.0458,19.1168,73200.0
2007-02-12 10:00:00,26.96,26.99,26.79,26.87,84000.0,19.131,19.1523,19.0103,19.0671,84000.0
2007-02-12 10:05:00,26.88,26.9,26.78,26.81,57600.0,19.0742,19.0884,19.0032,19.0245,57600.0
2007-02-12 10:10:00,26.79,26.88,26.79,26.81,54200.0,19.0103,19.0742,19.0103,19.0245,54200.0
2007-02-12 10:15:00,26.81,26.82,26.66,26.66,75800.0,19.0245,19.0316,18.9181,18.9181,75800.0
2007-02-12 10:20:00,26.69,26.71,26.62,26.62,128800.0,18.9394,18.9536,18.8897,18.8897,128800.0
2007-02-12 10:25:00,26.62,26.68,26.5,26.58,133600.0,18.8897,18.9323,18.8045,18.8613,133600.0
2007-02-12 10:30:00,26.58,26.61,26.53,26.54,80800.0,18.8613,18.8826,18.8258,18.8329,80800.0
2007-02-12 10:35:00,26.53,26.58,26.47,26.5,79200.0,18.8258,18.8613,18.7833,18.8045,79200.0
2007-02-12 10:40:00,26.5,26.54,26.46,26.54,59400.0,18.8045,18.8329,18.7762,18.8329,59400.0
2007-02-12 10:45:00,26.54,26.6,26.48,26.48,49200.0,18.8329,18.8755,18.7904,18.7904,49200.0
2007-02-12 10:50:00,26.48,26.54,26.46,26.49,44800.0,18.7904,18.8329,18.7762,18.7975,44800.0
2007-02-12 10:55:00,26.49,26.58,26.49,26.55,58200.0,18.7975,18.8613,18.7975,18.84,58200.0
2007-02-12 11:00:00,26.57,26.58,26.5,26.5,50400.0,18.8542,18.8613,18.8045,18.8045,50400.0
2007-02-12 11:05:00,26.52,26.53,26.49,26.49,65600.0,18.8187,18.8258,18.7975,18.7975,65600.0
2007-02-12 11:10:00,26.52,26.53,26.46,26.49,41200.0,18.8187,18.8258,18.7762,18.7975,41200.0
2007-02-12 11:15:00,26.48,26.53,26.48,26.51,34000.0,18.7904,18.8258,18.7904,18.8116,34000.0
2007-02-12 11:20:00,26.51,26.53,26.5,26.51,34400.0,18.8116,18.8258,18.8045,18.8116,34400.0
2007-02-12 11:25:00,26.5,26.54,26.5,26.51,63800.0,18.8045,18.8329,18.8045,18.8116,63800.0
2007-02-12 11:30:00,26.52,26.52,26.49,26.49,35600.0,18.8187,18.8187,18.7975,18.7975,35600.0
2007-02-12 11:35:00,26.49,26.57,26.46,26.57,70200.0,18.7975,18.8542,18.7762,18.8542,70200.0
2007-02-12 11:40:00,26.58,26.59,26.54,26.55,60000.0,18.8613,18.8684,18.8329,18.84,60000.0
2007-02-12 11:45:00,26.56,26.65,26.54,26.62,62200.0,18.8471,18.911,18.8329,18.8897,62200.0
2007-02-12 11:50:00,26.62,26.65,26.59,26.65,46600.0,18.8897,18.911,18.8684,18.911,46600.0
2007-02-12 11:55:00,26.65,26.69,26.65,26.68,68000.0,18.911,18.9394,18.911,18.9323,68000.0
2007-02-12 12:00:00,26.68,26.69,26.64,26.68,41600.0,18.9323,18.9394,18.9039,18.9323,41600.0
2007-02-12 12:05:00,26.69,26.74,26.68,26.7,51400.0,18.9394,18.9749,18.9323,18.9465,51400.0
2007-02-12 12:10:00,26.69,26.7,26.6,26.65,70800.0,18.9394,18.9465,18.8755,18.911,70800.0
2007-02-12 12:15:00,26.63,26.65,26.61,26.64,31800.0,18.8968,18.911,18.8826,18.9039,31800.0
2007-02-12 12:20:00,26.64,26.68,26.63,26.67,35200.0,18.9039,18.9323,18.8968,18.9252,35200.0
2007-02-12 12:25:00,26.68,26.73,26.65,26.72,46800.0,18.9323,18.9678,18.911,18.9607,46800.0
2007-02-12 12:30:00,26.73,26.73,26.68,26.7,33200.0,18.9678,18.9678,18.9323,18.9465,33200.0
2007-02-12 12:35:00,26.7,26.72,26.66,26.68,39000.0,18.9465,18.9607,18.9181,18.9323,39000.0
2007-02-12 12:40:00,26.67,26.67,26.64,26.67,32400.0,18.9252,18.9252,18.9039,18.9252,32400.0
2007-02-12 12:45:00,26.68,26.75,26.68,26.74,194000.0,18.9323,18.9819,18.9323,18.9749,194000.0
2007-02-12 12:50:00,26.74,26.74,26.67,26.68,46800.0,18.9749,18.9749,18.9252,18.9323,46800.0
2007-02-12 12:55:00,26.67,26.68,26.61,26.62,64800.0,18.9252,18.9323,18.8826,18.8897,64800.0
2007-02-12 13:00:00,26.61,26.61,26.56,26.56,58600.0,18.8826,18.8826,18.8471,18.8471,58600.0
2007-02-12 13:05:00,26.55,26.59,26.54,26.58,42200.0,18.84,18.8684,18.8329,18.8613,42200.0
2007-02-12 13:10:00,26.58,26.65,26.58,26.63,45600.0,18.8613,18.911,18.8613,18.8968,45600.0
2007-02-12 13:15:00,26.63,26.63,26.57,26.59,21600.0,18.8968,18.8968,18.8542,18.8684,21600.0
2007-02-12 13:20:00,26.57,26.61,26.57,26.61,32800.0,18.8542,18.8826,18.8542,18.8826,32800.0
2007-02-12 13:25:00,26.6,26.67,26.6,26.66,27800.0,18.8755,18.9252,18.8755,18.9181,27800.0
2007-02-12 13:30:00,26.66,26.66,26.59,26.6,45000.0,18.9181,18.9181,18.8684,18.8755,45000.0
2007-02-12 13:35:00,26.6,26.65,26.59,26.64,35000.0,18.8755,18.911,18.8684,18.9039,35000.0
2007-02-12 13:40:00,26.64,26.64,26.57,26.59,39200.0,18.9039,18.9039,18.8542,18.8684,39200.0
2007-02-12 13:45:00,26.58,26.6,26.57,26.58,27800.0,18.8613,18.8755,18.8542,18.8613,27800.0
2007-02-12 13:50:00,26.58,26.58,26.52,26.53,48400.0,18.8613,18.8613,18.8187,18.8258,48400.0
2007-02-12 13:55:00,26.52,26.61,26.52,26.61,45600.0,18.8187,18.8826,18.8187,18.8826,45600.0
2007-02-12 14:00:00,26.6,26.64,26.59,26.63,30600.0,18.8755,18.9039,18.8684,18.8968,30600.0
2007-02-12 14:05:00,26.63,26.65,26.58,26.58,51000.0,18.8968,18.911,18.8613,18.8613,51000.0
2007-02-12 14:10:00,26.59,26.59,26.57,26.58,25800.0,18.8684,18.8684,18.8542,18.8613,25800.0
2007-02-12 14:15:00,26.58,26.61,26.58,26.58,28800.0,18.8613,18.8826,18.8613,18.8613,28800.0
2007-02-12 14:20:00,26.58,26.62,26.58,26.61,34400.0,18.8613,18.8897,18.8613,18.8826,34400.0
2007-02-12 14:25:00,26.6,26.6,26.57,26.58,45000.0,18.8755,18.8755,18.8542,18.8613,45000.0
2007-02-12 14:30:00,26.58,26.6,26.57,26.58,36200.0,18.8613,18.8755,18.8542,18.8613,36200.0
2007-02-12 14:35:00,26.58,26.59,26.56,26.57,45200.0,18.8613,18.8684,18.8471,18.8542,45200.0
2007-02-12 14:40:00,26.57,26.58,26.56,26.56,50600.0,18.8542,18.8613,18.8471,18.8471,50600.0
2007-02-12 14:45:00,26.56,26.57,26.5,26.52,43800.0,18.8471,18.8542,18.8045,18.8187,43800.0
2007-02-12 14:50:00,26.53,26.55,26.5,26.55,55000.0,18.8258,18.84,18.8045,18.84,55000.0
2007-02-12 14:55:00,26.54,26.55,26.5,26.53,59000.0,18.8329,18.84,18.8045,18.8258,59000.0
2007-02-12 15:00:00,26.53,26.56,26.52,26.53,41600.0,18.8258,18.8471,18.8187,18.8258,41600.0
2007-02-12 15:05:00,26.54,26.57,26.53,26.56,39600.0,18.8329,18.8542,18.8258,18.8471,39600.0
2007-02-12 15:10:00,26.56,26.62,26.54,26.6,46200.0,18.8471,18.8897,18.8329,18.8755,46200.0
2007-02-12 15:15:00,26.6,26.61,26.56,26.61,38800.0,18.8755,18.8826,18.8471,18.8826,38800.0
2007-02-12 15:20:00,26.61,26.64,26.59,26.63,48000.0,18.8826,18.9039,18.8684,18.8968,48000.0
2007-02-12 15:25:00,26.61,26.64,26.61,26.63,44600.0,18.8826,18.9039,18.8826,18.8968,44600.0
2007-02-12 15:30:00,26.63,26.63,26.57,26.59,89600.0,18.8968,18.8968,18.8542,18.8684,89600.0
2007-02-12 15:35:00,26.59,26.6,26.55,26.59,75000.0,18.8684,18.8755,18.84,18.8684,75000.0
2007-02-12 15:40:00,26.59,26.62,26.58,26.61,85600.0,18.8684,18.8897,18.8613,18.8826,85600.0
2007-02-12 15:45:00,26.61,26.61,26.58,26.6,110400.0,18.8826,18.8826,18.8613,18.8755,110400.0
2007-02-12 15:50:00,26.6,26.62,26.58,26.61,112200.0,18.8755,18.8897,18.8613,18.8826,112200.0
2007-02-12 15:55:00,26.61,26.64,26.55,26.61,206800.0,18.8826,18.9039,18.84,18.8826,206800.0
2007-02-13 09:30:00,27.07,27.3,27.01,27.18,388800.0,19.209,19.3722,19.1664,19.2871,388800.0
2007-02-13 09:35:00,27.23,27.34,27.18,27.23,292400.0,19.3226,19.4006,19.2871,19.3226,292400.0
2007-02-13 09:40:00,27.22,27.31,27.21,27.25,240600.0,19.3155,19.3793,19.3084,19.3368,240600.0
2007-02-13 09:45:00,27.27,27.5,27.25,27.47,361200.0,19.3509,19.5142,19.3368,19.4929,361200.0
2007-02-13 09:50:00,27.45,27.59,27.4,27.59,452000.0,19.4787,19.578,19.4432,19.578,452000.0
2007-02-13 09:55:00,27.59,27.6,27.52,27.59,229800.0,19.578,19.5851,19.5283,19.578,229800.0
2007-02-13 10:00:00,27.59,27.61,27.34,27.6,335800.0,19.578,19.5922,19.4006,19.5851,335800.0
2007-02-13 10:05:00,27.59,27.69,27.54,27.59,341600.0,19.578,19.649,19.5425,19.578,341600.0
2007-02-13 10:10:00,27.59,27.65,27.54,27.57,309000.0,19.578,19.6206,19.5425,19.5638,309000.0
2007-02-13 10:15:00,27.57,27.6,27.49,27.56,244000.0,19.5638,19.5851,19.5071,19.5567,244000.0
2007-02-13 10:20:00,27.55,27.56,27.47,27.5,135400.0,19.5496,19.5567,19.4929,19.5142,135400.0
2007-02-13 10:25:00,27.5,27.51,27.38,27.51,239800.0,19.5142,19.5212,19.429,19.5212,239800.0
2007-02-13 10:30:00,27.51,27.54,27.42,27.43,93000.0,19.5212,19.5425,19.4574,19.4645,93000.0
2007-02-13 10:35:00,27.43,27.46,27.43,27.45,122800.0,19.4645,19.4858,19.4645,19.4787,122800.0
2007-02-13 10:40:00,27.45,27.46,27.42,27.44,166600.0,19.4787,19.4858,19.4574,19.4716,166600.0
2007-02-13 10:45:00,27.44,27.49,27.43,27.48,78200.0,19.4716,19.5071,19.4645,19.5,78200.0
2007-02-13 10:50:00,27.46,27.49,27.42,27.44,85400.0,19.4858,19.5071,19.4574,19.4716,85400.0
2007-02-13 10:55:00,27.44,27.54,27.44,27.54,198400.0,19.4716,19.5425,19.4716,19.5425,198400.0
2007-02-13 11:00:00,27.54,27.64,27.53,27.61,306800.0,19.5425,19.6135,19.5354,19.5922,306800.0
2007-02-13 11:05:00,27.61,27.75,27.59,27.73,259200.0,19.5922,19.6916,19.578,19.6774,259200.0
2007-02-13 11:10:00,27.72,27.77,27.67,27.72,250600.0,19.6703,19.7057,19.6348,19.6703,250600.0
2007-02-13 11:15:00,27.72,27.78,27.72,27.78,87600.0,19.6703,19.7128,19.6703,19.7128,87600.0
2007-02-13 11:20:00,27.77,27.85,27.76,27.85,241000.0,19.7057,19.7625,19.6987,19.7625,241000.0
2007-02-13 11:25:00,27.85,27.89,27.8,27.86,279000.0,19.7625,19.7909,19.727,19.7696,279000.0
2007-02-13 11:30:00,27.86,27.93,27.86,27.91,164000.0,19.7696,19.8193,19.7696,19.8051,164000.0
2007-02-13 11:35:00,27.91,27.93,27.77,27.86,262800.0,19.8051,19.8193,19.7057,19.7696,262800.0
2007-02-13 11:40:00,27.86,27.88,27.72,27.73,193000.0,19.7696,19.7838,19.6703,19.6774,193000.0
2007-02-13 11:45:00,27.73,27.91,27.72,27.9,206800.0,19.6774,19.8051,19.6703,19.798,206800.0
2007-02-13 11:50:00,27.9,27.93,27.81,27.88,349200.0,19.798,19.8193,19.7341,19.7838,349200.0
2007-02-13 11:55:00,27.87,27.89,27.78,27.78,107000.0,19.7767,19.7909,19.7128,19.7128,107000.0
2007-02-13 12:00:00,27.78,27.85,27.77,27.84,91400.0,19.7128,19.7625,19.7057,19.7554,91400.0
2007-02-13 12:05:00,27.84,27.84,27.77,27.78,77800.0,19.7554,19.7554,19.7057,19.7128,77800.0
2007-02-13 12:10:00,27.78,27.79,27.74,27.78,83400.0,19.7128,19.7199,19.6845,19.7128,83400.0
2007-02-13 12:15:00,27.77,27.79,27.76,27.77,71400.0,19.7057,19.7199,19.6987,19.7057,71400.0
2007-02-13 12:20:00,27.77,27.81,27.75,27.8,340200.0,19.7057,19.7341,19.6916,19.727,340200.0
2007-02-13 12:25:00,27.81,27.84,27.81,27.84,137000.0,19.7341,19.7554,19.7341,19.7554,137000.0
2007-02-13 12:30:00,27.84,27.86,27.81,27.82,378400.0,19.7554,19.7696,19.7341,19.7412,378400.0
2007-02-13 12:35:00,27.83,27.84,27.78,27.78,137000.0,19.7483,19.7554,19.7128,19.7128,137000.0
2007-02-13 12:40:00,27.78,27.8,27.78,27.79,79200.0,19.7128,19.727,19.7128,19.7199,79200.0
2007-02-13 12:45:00,27.79,27.89,27.75,27.8,169400.0,19.7199,19.7909,19.6916,19.727,169400.0
2007-02-13 12:50:00,27.81,27.85,27.8,27.81,127200.0,19.7341,19.7625,19.727,19.7341,127200.0
2007-02-13 12:55:00,27.81,27.85,27.81,27.83,52800.0,19.7341,19.7625,19.7341,19.7483,52800.0
2007-02-13 13:00:00,27.83,27.84,27.78,27.83,91800.0,19.7483,19.7554,19.7128,19.7483,91800.0
2007-02-13 13:05:00,27.82,27.9,27.82,27.86,142200.0,19.7412,19.798,19.7412,19.7696,142200.0
2007-02-13 13:10:00,27.87,27.89,27.85,27.87,113200.0,19.7767,19.7909,19.7625,19.7767,113200.0
2007-02-13 13:15:00,27.86,27.86,27.81,27.86,115800.0,19.7696,19.7696,19.7341,19.7696,115800.0
2007-02-13 13:20:00,27.86,27.88,27.8,27.8,87800.0,19.7696,19.7838,19.727,19.727,87800.0
2007-02-13 13:25:00,27.81,27.82,27.79,27.81,148600.0,19.7341,19.7412,19.7199,19.7341,148600.0
2007-02-13 13:30:00,27.79,27.82,27.79,27.8,1042400.0,19.7199,19.7412,19.7199,19.727,1042400.0
2007-02-13 13:35:00,27.8,27.81,27.72,27.73,76600.0,19.727,19.7341,19.6703,19.6774,76600.0
2007-02-13 13:40:00,27.73,27.8,27.73,27.77,100600.0,19.6774,19.727,19.6774,19.7057,100600.0
2007-02-13 13:45:00,27.77,27.79,27.77,27.78,129800.0,19.7057,19.7199,19.7057,19.7128,129800.0
2007-02-13 13:50:00,27.78,27.79,27.77,27.77,34000.0,19.7128,19.7199,19.7057,19.7057,34000.0
2007-02-13 13:55:00,27.78,27.79,27.77,27.78,63000.0,19.7128,19.7199,19.7057,19.7128,63000.0
2007-02-13 14:00:00,27.79,27.8,27.77,27.78,61400.0,19.7199,19.727,19.7057,19.7128,61400.0
2007-02-13 14:05:00,27.79,27.8,27.77,27.79,108800.0,19.7199,19.727,19.7057,19.7199,108800.0
2007-02-13 14:10:00,27.79,27.81,27.78,27.79,107200.0,19.7199,19.7341,19.7128,19.7199,107200.0
2007-02-13 14:15:00,27.79,27.8,27.78,27.78,66800.0,19.7199,19.727,19.7128,19.7128,66800.0
2007-02-13 14:20:00,27.78,27.8,27.77,27.8,109600.0,19.7128,19.727,19.7057,19.727,109600.0
2007-02-13 14:25:00,27.8,27.8,27.77,27.8,46000.0,19.727,19.727,19.7057,19.727,46000.0
2007-02-13 14:30:00,27.8,27.8,27.79,27.79,55400.0,19.727,19.727,19.7199,19.7199,55400.0
2007-02-13 14:35:00,27.79,27.83,27.78,27.8,99800.0,19.7199,19.7483,19.7128,19.727,99800.0
2007-02-13 14:40:00,27.8,27.8,27.78,27.79,118000.0,19.727,19.727,19.7128,19.7199,118000.0
2007-02-13 14:45:00,27.8,27.89,27.78,27.8,156000.0,19.727,19.7909,19.7128,19.727,156000.0
2007-02-13 14:50:00,27.8,27.85,27.78,27.79,165400.0,19.727,19.7625,19.7128,19.7199,165400.0
2007-02-13 14:55:00,27.8,27.85,27.79,27.79,88200.0,19.727,19.7625,19.7199,19.7199,88200.0
2007-02-13 15:00:00,27.79,27.83,27.79,27.83,113000.0,19.7199,19.7483,19.7199,19.7483,113000.0
2007-02-13 15:05:00,27.82,27.83,27.8,27.81,75000.0,19.7412,19.7483,19.727,19.7341,75000.0
2007-02-13 15:10:00,27.81,27.81,27.79,27.81,130400.0,19.7341,19.7341,19.7199,19.7341,130400.0
2007-02-13 15:15:00,27.81,27.85,27.81,27.83,141400.0,19.7341,19.7625,19.7341,19.7483,141400.0
2007-02-13 15:20:00,27.83,27.91,27.82,27.91,197600.0,19.7483,19.8051,19.7412,19.8051,197600.0
2007-02-13 15:25:00,27.91,28.0,27.88,27.97,185800.0,19.8051,19.869,19.7838,19.8477,185800.0
2007-02-13 15:30:00,27.96,28.01,27.91,28.0,314000.0,19.8406,19.8761,19.8051,19.869,314000.0
2007-02-13 15:35:00,28.0,28.2,28.0,28.17,773400.0,19.869,20.0109,19.869,19.9896,773400.0
2007-02-13 15:40:00,28.18,28.23,28.17,28.19,422800.0,19.9967,20.0322,19.9896,20.0038,422800.0
2007-02-13 15:45:00,28.2,28.2,28.11,28.11,421200.0,20.0109,20.0109,19.947,19.947,421200.0
2007-02-13 15:50:00,28.12,28.13,28.09,28.13,714000.0,19.9541,19.9612,19.9328,19.9612,714000.0
2007-02-13 15:55:00,28.11,28.14,28.06,28.14,794200.0,19.947,19.9683,19.9115,19.9683,794200.0
2007-02-14 09:30:00,28.21,28.3,28.0,28.14,487800.0,20.018,20.0818,19.869,19.9683,487800.0
2007-02-14 09:35:00,28.15,28.22,28.02,28.2,217200.0,19.9754,20.0251,19.8831,20.0109,217200.0
2007-02-14 09:40:00,28.18,28.18,28.09,28.09,260800.0,19.9967,19.9967,19.9328,19.9328,260800.0
2007-02-14 09:45:00,28.09,28.13,28.04,28.06,221000.0,19.9328,19.9612,19.8973,19.9115,221000.0
2007-02-14 09:50:00,28.07,28.09,27.84,27.85,343600.0,19.9186,19.9328,19.7554,19.7625,343600.0
2007-02-14 09:55:00,27.85,27.93,27.78,27.91,180400.0,19.7625,19.8193,19.7128,19.8051,180400.0
2007-02-14 10:00:00,27.9,28.14,27.9,28.1,193600.0,19.798,19.9683,19.798,19.9399,193600.0
2007-02-14 10:05:00,28.08,28.2,28.05,28.15,153800.0,19.9257,20.0109,19.9044,19.9754,153800.0
2007-02-14 10:10:00,28.15,28.27,28.11,28.25,244400.0,19.9754,20.0605,19.947,20.0464,244400.0
2007-02-14 10:15:00,28.27,28.41,28.22,28.35,684400.0,20.0605,20.1599,20.0251,20.1173,684400.0
2007-02-14 10:20:00,28.36,28.53,28.35,28.4,480200.0,20.1244,20.245,20.1173,20.1528,480200.0
2007-02-14 10:25:00,28.4,28.45,28.35,28.41,303400.0,20.1528,20.1883,20.1173,20.1599,303400.0
2007-02-14 10:30:00,28.41,28.43,28.38,28.42,321200.0,20.1599,20.1741,20.1386,20.167,321200.0
2007-02-14 10:35:00,28.42,28.47,28.36,28.39,301600.0,20.167,20.2025,20.1244,20.1457,301600.0
2007-02-14 10:40:00,28.38,28.4,28.3,28.31,227200.0,20.1386,20.1528,20.0818,20.0889,227200.0
2007-02-14 10:45:00,28.32,28.35,28.31,28.31,83200.0,20.096,20.1173,20.0889,20.0889,83200.0
2007-02-14 10:50:00,28.31,28.33,28.18,28.18,137400.0,20.0889,20.1031,19.9967,19.9967,137400.0
2007-02-14 10:55:00,28.19,28.24,28.16,28.21,210000.0,20.0038,20.0393,19.9825,20.018,210000.0
2007-02-14 11:00:00,28.21,28.22,28.17,28.18,199400.0,20.018,20.0251,19.9896,19.9967,199400.0
2007-02-14 11:05:00,28.18,28.22,28.15,28.16,162200.0,19.9967,20.0251,19.9754,19.9825,162200.0
2007-02-14 11:10:00,28.16,28.24,28.15,28.18,146800.0,19.9825,20.0393,19.9754,19.9967,146800.0
2007-02-14 11:15:00,28.18,28.22,28.14,28.16,163400.0,19.9967,20.0251,19.9683,19.9825,163400.0
2007-02-14 11:20:00,28.17,28.22,28.14,28.17,177800.0,19.9896,20.0251,19.9683,19.9896,177800.0
2007-02-14 11:25:00,28.17,28.24,28.16,28.21,139800.0,19.9896,20.0393,19.9825,20.018,139800.0
2007-02-14 11:30:00,28.22,28.29,28.2,28.27,180000.0,20.0251,20.0747,20.0109,20.0605,180000.0
2007-02-14 11:35:00,28.28,28.35,28.27,28.32,103600.0,20.0676,20.1173,20.0605,20.096,103600.0
2007-02-14 11:40:00,28.32,28.34,28.27,28.29,104000.0,20.096,20.1102,20.0605,20.0747,104000.0
2007-02-14 11:45:00,28.3,28.3,28.22,28.25,106400.0,20.0818,20.0818,20.0251,20.0464,106400.0
2007-02-14 11:50:00,28.25,28.26,28.18,28.25,134600.0,20.0464,20.0535,19.9967,20.0464,134600.0
2007-02-14 11:55:00,28.25,28.25,28.19,28.24,125400.0,20.0464,20.0464,20.0038,20.0393,125400.0
2007-02-14 12:00:00,28.24,28.25,28.13,28.25,528000.0,20.0393,20.0464,19.9612,20.0464,528000.0
2007-02-14 12:05:00,28.24,28.28,28.23,28.24,463000.0,20.0393,20.0676,20.0322,20.0393,463000.0
2007-02-14 12:10:00,28.24,28.24,28.22,28.22,89800.0,20.0393,20.0393,20.0251,20.0251,89800.0
2007-02-14 12:15:00,28.23,28.29,28.23,28.29,65200.0,20.0322,20.0747,20.0322,20.0747,65200.0
2007-02-14 12:20:00,28.29,28.3,28.25,28.28,137600.0,20.0747,20.0818,20.0464,20.0676,137600.0
2007-02-14 12:25:00,28.27,28.28,28.2,28.2,175600.0,20.0605,20.0676,20.0109,20.0109,175600.0
2007-02-14 12:30:00,28.2,28.27,28.18,28.23,203200.0,20.0109,20.0605,19.9967,20.0322,203200.0
2007-02-14 12:35:00,28.24,28.24,28.22,28.22,64400.0,20.0393,20.0393,20.0251,20.0251,64400.0
2007-02-14 12:40:00,28.23,28.24,28.21,28.22,268600.0,20.0322,20.0393,20.018,20.0251,268600.0
2007-02-14 12:45:00,28.23,28.24,28.22,28.24,144200.0,20.0322,20.0393,20.0251,20.0393,144200.0
2007-02-14 12:50:00,28.23,28.25,28.22,28.23,63800.0,20.0322,20.0464,20.0251,20.0322,63800.0
2007-02-14 12:55:00,28.23,28.25,28.21,28.24,202400.0,20.0322,20.0464,20.018,20.0393,202400.0
2007-02-14 13:00:00,28.24,28.25,28.22,28.23,51800.0,20.0393,20.0464,20.0251,20.0322,51800.0
2007-02-14 13:05:00,28.23,28.24,28.23,28.23,32800.0,20.0322,20.0393,20.0322,20.0322,32800.0
2007-02-14 13:10:00,28.23,28.25,28.23,28.24,54200.0,20.0322,20.0464,20.0322,20.0393,54200.0
2007-02-14 13:15:00,28.24,28.25,28.22,28.23,57200.0,20.0393,20.0464,20.0251,20.0322,57200.0
2007-02-14 13:20:00,28.22,28.24,28.22,28.23,127200.0,20.0251,20.0393,20.0251,20.0322,127200.0
2007-02-14 13:25:00,28.23,28.27,28.22,28.26,81000.0,20.0322,20.0605,20.0251,20.0535,81000.0
2007-02-14 13:30:00,28.25,28.28,28.25,28.28,91000.0,20.0464,20.0676,20.0464,20.0676,91000.0
2007-02-14 13:35:00,28.28,28.29,28.27,28.28,108000.0,20.0676,20.0747,20.0605,20.0676,108000.0
2007-02-14 13:40:00,28.28,28.29,28.27,28.28,101600.0,20.0676,20.0747,20.0605,20.0676,101600.0
2007-02-14 13:45:00,28.28,28.31,28.27,28.3,223200.0,20.0676,20.0889,20.0605,20.0818,223200.0
2007-02-14 13:50:00,28.3,28.35,28.3,28.33,141800.0,20.0818,20.1173,20.0818,20.1031,141800.0
2007-02-14 13:55:00,28.32,28.33,28.3,28.3,151000.0,20.096,20.1031,20.0818,20.0818,151000.0
2007-02-14 14:00:00,28.3,28.35,28.28,28.34,114200.0,20.0818,20.1173,20.0676,20.1102,114200.0
2007-02-14 14:05:00,28.34,28.39,28.34,28.35,155200.0,20.1102,20.1457,20.1102,20.1173,155200.0
2007-02-14 14:10:00,28.35,28.4,28.35,28.4,104000.0,20.1173,20.1528,20.1173,20.1528,104000.0
2007-02-14 14:15:00,28.4,28.42,28.35,28.4,236600.0,20.1528,20.167,20.1173,20.1528,236600.0
2007-02-14 14:20:00,28.39,28.4,28.35,28.39,163200.0,20.1457,20.1528,20.1173,20.1457,163200.0
2007-02-14 14:25:00,28.39,28.39,28.35,28.35,185200.0,20.1457,20.1457,20.1173,20.1173,185200.0
2007-02-14 14:30:00,28.35,28.37,28.33,28.36,102000.0,20.1173,20.1315,20.1031,20.1244,102000.0
2007-02-14 14:35:00,28.36,28.41,28.36,28.41,132200.0,20.1244,20.1599,20.1244,20.1599,132200.0
2007-02-14 14:40:00,28.4,28.45,28.4,28.43,201600.0,20.1528,20.1883,20.1528,20.1741,201600.0
2007-02-14 14:45:00,28.43,28.44,28.36,28.38,196800.0,20.1741,20.1812,20.1244,20.1386,196800.0
2007-02-14 14:50:00,28.38,28.41,28.34,28.39,149000.0,20.1386,20.1599,20.1102,20.1457,149000.0
2007-02-14 14:55:00,28.39,28.4,28.35,28.39,333200.0,20.1457,20.1528,20.1173,20.1457,333200.0
2007-02-14 15:00:00,28.39,28.41,28.31,28.33,173800.0,20.1457,20.1599,20.0889,20.1031,173800.0
2007-02-14 15:05:00,28.32,28.38,28.32,28.38,328800.0,20.096,20.1386,20.096,20.1386,328800.0
2007-02-14 15:10:00,28.38,28.4,28.34,28.37,174600.0,20.1386,20.1528,20.1102,20.1315,174600.0
2007-02-14 15:15:00,28.37,28.41,28.36,28.4,228000.0,20.1315,20.1599,20.1244,20.1528,228000.0
2007-02-14 15:20:00,28.4,28.42,28.39,28.41,276200.0,20.1528,20.167,20.1457,20.1599,276200.0
2007-02-14 15:25:00,28.41,28.43,28.37,28.4,502400.0,20.1599,20.1741,20.1315,20.1528,502400.0
2007-02-14 15:30:00,28.4,28.4,28.35,28.39,180600.0,20.1528,20.1528,20.1173,20.1457,180600.0
2007-02-14 15:35:00,28.39,28.41,28.39,28.41,247400.0,20.1457,20.1599,20.1457,20.1599,247400.0
2007-02-14 15:40:00,28.4,28.43,28.38,28.41,467200.0,20.1528,20.1741,20.1386,20.1599,467200.0
2007-02-14 15:45:00,28.42,28.5,28.35,28.36,482000.0,20.167,20.2238,20.1173,20.1244,482000.0
2007-02-14 15:50:00,28.35,28.47,28.34,28.4,555800.0,20.1173,20.2025,20.1102,20.1528,555800.0
2007-02-14 15:55:00,28.4,28.45,28.3,28.35,1110200.0,20.1528,20.1883,20.0818,20.1173,1110200.0
2007-02-15 09:30:00,28.85,29.02,28.6,28.83,401600.0,20.4721,20.5928,20.2947,20.4579,401600.0
2007-02-15 09:35:00,28.84,28.91,28.74,28.89,589200.0,20.465,20.5147,20.3941,20.5005,589200.0
2007-02-15 09:40:00,28.9,29.14,28.88,29.05,725400.0,20.5076,20.6779,20.4934,20.614,725400.0
2007-02-15 09:45:00,29.05,29.06,28.92,28.94,317800.0,20.614,20.6211,20.5218,20.536,317800.0
2007-02-15 09:50:00,28.93,29.06,28.93,29.06,237600.0,20.5289,20.6211,20.5289,20.6211,237600.0
2007-02-15 09:55:00,29.06,29.13,29.03,29.11,506400.0,20.6211,20.6708,20.5999,20.6566,506400.0
2007-02-15 10:00:00,29.13,29.23,29.1,29.23,372600.0,20.6708,20.7418,20.6495,20.7418,372600.0
2007-02-15 10:05:00,29.23,29.28,29.17,29.18,510200.0,20.7418,20.7773,20.6992,20.7063,510200.0
2007-02-15 10:10:00,29.18,29.22,29.1,29.2,304400.0,20.7063,20.7347,20.6495,20.7205,304400.0
2007-02-15 10:15:00,29.2,29.26,29.17,29.23,187800.0,20.7205,20.7631,20.6992,20.7418,187800.0
2007-02-15 10:20:00,29.24,29.3,29.17,29.17,253200.0,20.7489,20.7914,20.6992,20.6992,253200.0
2007-02-15 10:25:00,29.17,29.23,28.96,28.98,518400.0,20.6992,20.7418,20.5502,20.5644,518400.0
2007-02-15 10:30:00,28.98,29.1,28.93,28.96,272800.0,20.5644,20.6495,20.5289,20.5502,272800.0
2007-02-15 10:35:00,28.96,29.03,28.91,28.91,188200.0,20.5502,20.5999,20.5147,20.5147,188200.0
2007-02-15 10:40:00,28.91,29.0,28.9,28.98,300600.0,20.5147,20.5786,20.5076,20.5644,300600.0
2007-02-15 10:45:00,28.98,29.01,28.84,28.86,259800.0,20.5644,20.5857,20.465,20.4792,259800.0
2007-02-15 10:50:00,28.86,28.93,28.85,28.86,125800.0,20.4792,20.5289,20.4721,20.4792,125800.0
2007-02-15 10:55:00,28.86,28.89,28.75,28.78,133000.0,20.4792,20.5005,20.4012,20.4224,133000.0
2007-02-15 11:00:00,28.78,28.83,28.7,28.73,262800.0,20.4224,20.4579,20.3657,20.387,262800.0
2007-02-15 11:05:00,28.74,28.84,28.74,28.81,138800.0,20.3941,20.465,20.3941,20.4437,138800.0
2007-02-15 11:10:00,28.82,28.93,28.79,28.91,141000.0,20.4508,20.5289,20.4295,20.5147,141000.0
2007-02-15 11:15:00,28.91,29.01,28.9,28.96,171400.0,20.5147,20.5857,20.5076,20.5502,171400.0
2007-02-15 11:20:00,28.96,29.05,28.94,29.01,213200.0,20.5502,20.614,20.536,20.5857,213200.0
2007-02-15 11:25:00,29.02,29.09,29.0,29.0,130600.0,20.5928,20.6424,20.5786,20.5786,130600.0
2007-02-15 11:30:00,29.07,29.08,29.0,29.02,87600.0,20.6282,20.6353,20.5786,20.5928,87600.0
2007-02-15 11:35:00,29.01,29.05,29.0,29.0,175800.0,20.5857,20.614,20.5786,20.5786,175800.0
2007-02-15 11:40:00,29.0,29.07,28.96,29.06,145200.0,20.5786,20.6282,20.5502,20.6211,145200.0
2007-02-15 11:45:00,29.07,29.11,29.05,29.07,214600.0,20.6282,20.6566,20.614,20.6282,214600.0
2007-02-15 11:50:00,29.06,29.11,29.06,29.11,214800.0,20.6211,20.6566,20.6211,20.6566,214800.0
2007-02-15 11:55:00,29.11,29.15,29.1,29.13,187600.0,20.6566,20.685,20.6495,20.6708,187600.0
2007-02-15 12:00:00,29.13,29.18,29.1,29.18,130200.0,20.6708,20.7063,20.6495,20.7063,130200.0
2007-02-15 12:05:00,29.19,29.25,29.14,29.25,418000.0,20.7134,20.756,20.6779,20.756,418000.0
2007-02-15 12:10:00,29.23,29.24,29.16,29.18,210400.0,20.7418,20.7489,20.6921,20.7063,210400.0
2007-02-15 12:15:00,29.2,29.2,29.08,29.16,134800.0,20.7205,20.7205,20.6353,20.6921,134800.0
2007-02-15 12:20:00,29.16,29.3,29.16,29.3,386200.0,20.6921,20.7914,20.6921,20.7914,386200.0
2007-02-15 12:25:00,29.3,29.3,29.22,29.26,305600.0,20.7914,20.7914,20.7347,20.7631,305600.0
2007-02-15 12:30:00,29.24,29.25,29.18,29.23,133400.0,20.7489,20.756,20.7063,20.7418,133400.0
2007-02-15 12:35:00,29.23,29.29,29.2,29.24,352400.0,20.7418,20.7843,20.7205,20.7489,352400.0
2007-02-15 12:40:00,29.25,29.29,29.22,29.25,222600.0,20.756,20.7843,20.7347,20.756,222600.0
2007-02-15 12:45:00,29.25,29.25,29.17,29.2,193400.0,20.756,20.756,20.6992,20.7205,193400.0
2007-02-15 12:50:00,29.2,29.22,29.13,29.15,67200.0,20.7205,20.7347,20.6708,20.685,67200.0
2007-02-15 12:55:00,29.15,29.15,29.13,29.13,45200.0,20.685,20.685,20.6708,20.6708,45200.0
2007-02-15 13:00:00,29.14,29.16,29.09,29.11,112200.0,20.6779,20.6921,20.6424,20.6566,112200.0
2007-02-15 13:05:00,29.11,29.19,29.1,29.19,235000.0,20.6566,20.7134,20.6495,20.7134,235000.0
2007-02-15 13:10:00,29.18,29.24,29.1,29.24,875600.0,20.7063,20.7489,20.6495,20.7489,875600.0
2007-02-15 13:15:00,29.24,29.28,29.0,29.13,412600.0,20.7489,20.7773,20.5786,20.6708,412600.0
2007-02-15 13:20:00,29.13,29.13,29.08,29.09,232600.0,20.6708,20.6708,20.6353,20.6424,232600.0
2007-02-15 13:25:00,29.09,29.1,28.95,29.03,172000.0,20.6424,20.6495,20.5431,20.5999,172000.0
2007-02-15 13:30:00,29.04,29.13,29.02,29.11,156400.0,20.6069,20.6708,20.5928,20.6566,156400.0
2007-02-15 13:35:00,29.11,29.11,29.06,29.07,79400.0,20.6566,20.6566,20.6211,20.6282,79400.0
2007-02-15 13:40:00,29.06,29.07,29.0,29.0,90000.0,20.6211,20.6282,20.5786,20.5786,90000.0
2007-02-15 13:45:00,29.0,29.04,28.98,29.0,216600.0,20.5786,20.6069,20.5644,20.5786,216600.0
2007-02-15 13:50:00,29.0,29.01,28.97,28.98,109200.0,20.5786,20.5857,20.5573,20.5644,109200.0
2007-02-15 13:55:00,28.98,28.99,28.95,28.99,104400.0,20.5644,20.5715,20.5431,20.5715,104400.0
2007-02-15 14:00:00,28.99,29.02,28.99,29.02,55200.0,20.5715,20.5928,20.5715,20.5928,55200.0
2007-02-15 14:05:00,29.02,29.02,29.02,29.02,32200.0,20.5928,20.5928,20.5928,20.5928,32200.0
2007-02-15 14:10:00,29.02,29.04,29.02,29.04,106200.0,20.5928,20.6069,20.5928,20.6069,106200.0
2007-02-15 14:15:00,29.03,29.07,29.03,29.05,141200.0,20.5999,20.6282,20.5999,20.614,141200.0
2007-02-15 14:20:00,29.05,29.08,29.04,29.05,320400.0,20.614,20.6353,20.6069,20.614,320400.0
2007-02-15 14:25:00,29.06,29.07,29.02,29.03,87200.0,20.6211,20.6282,20.5928,20.5999,87200.0
2007-02-15 14:30:00,29.03,29.04,29.0,29.0,152600.0,20.5999,20.6069,20.5786,20.5786,152600.0
2007-02-15 14:35:00,29.0,29.02,28.98,29.0,87800.0,20.5786,20.5928,20.5644,20.5786,87800.0
2007-02-15 14:40:00,29.0,29.02,28.99,29.0,73400.0,20.5786,20.5928,20.5715,20.5786,73400.0
2007-02-15 14:45:00,29.0,29.02,28.95,28.95,509000.0,20.5786,20.5928,20.5431,20.5431,509000.0
2007-02-15 14:50:00,28.95,29.0,28.93,29.0,89000.0,20.5431,20.5786,20.5289,20.5786,89000.0
2007-02-15 14:55:00,29.0,29.06,28.99,29.0,151600.0,20.5786,20.6211,20.5715,20.5786,151600.0
2007-02-15 15:00:00,29.0,29.05,28.99,29.0,93000.0,20.5786,20.614,20.5715,20.5786,93000.0
2007-02-15 15:05:00,29.0,29.02,28.97,28.98,48400.0,20.5786,20.5928,20.5573,20.5644,48400.0
2007-02-15 15:10:00,28.98,29.03,28.98,29.02,137200.0,20.5644,20.5999,20.5644,20.5928,137200.0
2007-02-15 15:15:00,29.02,29.03,28.94,28.96,94800.0,20.5928,20.5999,20.536,20.5502,94800.0
2007-02-15 15:20:00,28.96,28.98,28.96,28.97,143000.0,20.5502,20.5644,20.5502,20.5573,143000.0
2007-02-15 15:25:00,28.97,28.98,28.93,28.95,180200.0,20.5573,20.5644,20.5289,20.5431,180200.0
2007-02-15 15:30:00,28.94,28.99,28.93,28.93,161000.0,20.536,20.5715,20.5289,20.5289,161000.0
2007-02-15 15:35:00,28.93,28.93,28.9,28.91,143000.0,20.5289,20.5289,20.5076,20.5147,143000.0
2007-02-15 15:40:00,28.91,28.96,28.91,28.93,196800.0,20.5147,20.5502,20.5147,20.5289,196800.0
2007-02-15 15:45:00,28.93,28.96,28.9,28.92,135200.0,20.5289,20.5502,20.5076,20.5218,135200.0
2007-02-15 15:50:00,28.91,28.94,28.89,28.93,273200.0,20.5147,20.536,20.5005,20.5289,273200.0
2007-02-15 15:55:00,28.93,28.98,28.91,28.93,295200.0,20.5289,20.5644,20.5147,20.5289,295200.0
2007-02-16 09:30:00,28.61,28.89,28.6,28.88,426000.0,20.3018,20.5005,20.2947,20.4934,426000.0
2007-02-16 09:35:00,28.88,29.03,28.8,28.87,249800.0,20.4934,20.5999,20.4366,20.4863,249800.0
2007-02-16 09:40:00,28.87,28.9,28.7,28.71,128400.0,20.4863,20.5076,20.3657,20.3728,128400.0
2007-02-16 09:45:00,28.73,28.78,28.63,28.76,109400.0,20.387,20.4224,20.316,20.4083,109400.0
2007-02-16 09:50:00,28.77,28.79,28.55,28.62,216000.0,20.4154,20.4295,20.2592,20.3089,216000.0
2007-02-16 09:55:00,28.62,28.8,28.61,28.75,173400.0,20.3089,20.4366,20.3018,20.4012,173400.0
2007-02-16 10:00:00,28.75,29.07,28.71,28.97,299600.0,20.4012,20.6282,20.3728,20.5573,299600.0
2007-02-16 10:05:00,28.96,29.03,28.89,28.98,209200.0,20.5502,20.5999,20.5005,20.5644,209200.0
2007-02-16 10:10:00,28.98,29.0,28.9,29.0,116000.0,20.5644,20.5786,20.5076,20.5786,116000.0
2007-02-16 10:15:00,28.99,29.0,28.89,28.93,104000.0,20.5715,20.5786,20.5005,20.5289,104000.0
2007-02-16 10:20:00,28.93,28.99,28.92,28.92,95000.0,20.5289,20.5715,20.5218,20.5218,95000.0
2007-02-16 10:25:00,28.92,28.93,28.84,28.85,132800.0,20.5218,20.5289,20.465,20.4721,132800.0
2007-02-16 10:30:00,28.86,28.87,28.8,28.86,157000.0,20.4792,20.4863,20.4366,20.4792,157000.0
2007-02-16 10:35:00,28.86,28.87,28.81,28.82,99800.0,20.4792,20.4863,20.4437,20.4508,99800.0
2007-02-16 10:40:00,28.81,28.81,28.74,28.77,119400.0,20.4437,20.4437,20.3941,20.4154,119400.0
2007-02-16 10:45:00,28.77,28.84,28.75,28.81,77000.0,20.4154,20.465,20.4012,20.4437,77000.0
2007-02-16 10:50:00,28.82,28.87,28.82,28.87,74200.0,20.4508,20.4863,20.4508,20.4863,74200.0
2007-02-16 10:55:00,28.87,28.93,28.87,28.9,84800.0,20.4863,20.5289,20.4863,20.5076,84800.0
2007-02-16 11:00:00,28.9,28.9,28.77,28.77,61600.0,20.5076,20.5076,20.4154,20.4154,61600.0
2007-02-16 11:05:00,28.76,28.76,28.71,28.71,64400.0,20.4083,20.4083,20.3728,20.3728,64400.0
2007-02-16 11:10:00,28.71,28.75,28.7,28.73,70200.0,20.3728,20.4012,20.3657,20.387,70200.0
2007-02-16 11:15:00,28.73,28.74,28.7,28.7,37600.0,20.387,20.3941,20.3657,20.3657,37600.0
2007-02-16 11:20:00,28.7,28.72,28.67,28.67,148200.0,20.3657,20.3799,20.3444,20.3444,148200.0
2007-02-16 11:25:00,28.67,28.72,28.66,28.71,74000.0,20.3444,20.3799,20.3373,20.3728,74000.0
2007-02-16 11:30:00,28.72,28.72,28.68,28.7,35600.0,20.3799,20.3799,20.3515,20.3657,35600.0
2007-02-16 11:35:00,28.68,28.7,28.67,28.68,41800.0,20.3515,20.3657,20.3444,20.3515,41800.0
2007-02-16 11:40:00,28.69,28.74,28.69,28.73,71200.0,20.3586,20.3941,20.3586,20.387,71200.0
2007-02-16 11:45:00,28.72,28.72,28.68,28.7,41200.0,20.3799,20.3799,20.3515,20.3657,41200.0
2007-02-16 11:50:00,28.71,28.83,28.7,28.82,51600.0,20.3728,20.4579,20.3657,20.4508,51600.0
2007-02-16 11:55:00,28.82,28.84,28.81,28.82,44000.0,20.4508,20.465,20.4437,20.4508,44000.0
2007-02-16 12:00:00,28.82,28.82,28.76,28.8,64400.0,20.4508,20.4508,20.4083,20.4366,64400.0
2007-02-16 12:05:00,28.81,28.82,28.78,28.78,55800.0,20.4437,20.4508,20.4224,20.4224,55800.0
2007-02-16 12:10:00,28.78,28.78,28.75,28.75,50000.0,20.4224,20.4224,20.4012,20.4012,50000.0
2007-02-16 12:15:00,28.75,28.81,28.75,28.8,27000.0,20.4012,20.4437,20.4012,20.4366,27000.0
2007-02-16 12:20:00,28.8,28.9,28.8,28.9,60800.0,20.4366,20.5076,20.4366,20.5076,60800.0
2007-02-16 12:25:00,28.9,28.99,28.89,28.95,85400.0,20.5076,20.5715,20.5005,20.5431,85400.0
2007-02-16 12:30:00,28.96,28.99,28.93,28.93,70000.0,20.5502,20.5715,20.5289,20.5289,70000.0
2007-02-16 12:35:00,28.93,28.96,28.89,28.95,41600.0,20.5289,20.5502,20.5005,20.5431,41600.0
2007-02-16 12:40:00,28.96,28.96,28.89,28.89,37800.0,20.5502,20.5502,20.5005,20.5005,37800.0
2007-02-16 12:45:00,28.9,28.9,28.89,28.9,37200.0,20.5076,20.5076,20.5005,20.5076,37200.0
2007-02-16 12:50:00,28.9,28.96,28.89,28.95,34400.0,20.5076,20.5502,20.5005,20.5431,34400.0
2007-02-16 12:55:00,28.94,28.96,28.91,28.94,855800.0,20.536,20.5502,20.5147,20.536,855800.0
2007-02-16 13:00:00,28.94,28.95,28.92,28.93,57000.0,20.536,20.5431,20.5218,20.5289,57000.0
2007-02-16 13:05:00,28.93,28.93,28.9,28.91,46200.0,20.5289,20.5289,20.5076,20.5147,46200.0
2007-02-16 13:10:00,28.91,28.91,28.86,28.9,72800.0,20.5147,20.5147,20.4792,20.5076,72800.0
2007-02-16 13:15:00,28.9,28.92,28.88,28.9,53800.0,20.5076,20.5218,20.4934,20.5076,53800.0
2007-02-16 13:20:00,28.89,28.9,28.87,28.9,49200.0,20.5005,20.5076,20.4863,20.5076,49200.0
2007-02-16 13:25:00,28.9,28.92,28.87,28.91,69600.0,20.5076,20.5218,20.4863,20.5147,69600.0
2007-02-16 13:30:00,28.9,28.91,28.88,28.88,19800.0,20.5076,20.5147,20.4934,20.4934,19800.0
2007-02-16 13:35:00,28.88,28.88,28.86,28.87,17600.0,20.4934,20.4934,20.4792,20.4863,17600.0
2007-02-16 13:40:00,28.86,28.88,28.85,28.85,27000.0,20.4792,20.4934,20.4721,20.4721,27000.0
2007-02-16 13:45:00,28.85,28.86,28.84,28.84,47400.0,20.4721,20.4792,20.465,20.465,47400.0
2007-02-16 13:50:00,28.85,28.86,28.83,28.86,30000.0,20.4721,20.4792,20.4579,20.4792,30000.0
2007-02-16 13:55:00,28.86,28.86,28.83,28.84,29000.0,20.4792,20.4792,20.4579,20.465,29000.0
2007-02-16 14:00:00,28.84,28.86,28.84,28.86,7200.0,20.465,20.4792,20.465,20.4792,7200.0
2007-02-16 14:05:00,28.86,28.87,28.85,28.87,19600.0,20.4792,20.4863,20.4721,20.4863,19600.0
2007-02-16 14:10:00,28.87,28.87,28.83,28.83,35800.0,20.4863,20.4863,20.4579,20.4579,35800.0
2007-02-16 14:15:00,28.84,28.92,28.84,28.9,44800.0,20.465,20.5218,20.465,20.5076,44800.0
2007-02-16 14:20:00,28.91,28.91,28.88,28.89,18600.0,20.5147,20.5147,20.4934,20.5005,18600.0
2007-02-16 14:25:00,28.88,28.91,28.88,28.9,15800.0,20.4934,20.5147,20.4934,20.5076,15800.0
2007-02-16 14:30:00,28.9,28.91,28.89,28.89,17600.0,20.5076,20.5147,20.5005,20.5005,17600.0
2007-02-16 14:35:00,28.89,28.89,28.82,28.82,49400.0,20.5005,20.5005,20.4508,20.4508,49400.0
2007-02-16 14:40:00,28.82,28.84,28.81,28.83,25400.0,20.4508,20.465,20.4437,20.4579,25400.0
2007-02-16 14:45:00,28.83,28.84,28.78,28.78,47600.0,20.4579,20.465,20.4224,20.4224,47600.0
2007-02-16 14:50:00,28.79,28.79,28.74,28.75,50600.0,20.4295,20.4295,20.3941,20.4012,50600.0
2007-02-16 14:55:00,28.74,28.75,28.7,28.71,39800.0,20.3941,20.4012,20.3657,20.3728,39800.0
2007-02-16 15:00:00,28.71,28.72,28.65,28.68,113200.0,20.3728,20.3799,20.3302,20.3515,113200.0
2007-02-16 15:05:00,28.67,28.71,28.64,28.69,85200.0,20.3444,20.3728,20.3231,20.3586,85200.0
2007-02-16 15:10:00,28.68,28.68,28.64,28.65,42000.0,20.3515,20.3515,20.3231,20.3302,42000.0
2007-02-16 15:15:00,28.64,28.66,28.64,28.65,53000.0,20.3231,20.3373,20.3231,20.3302,53000.0
2007-02-16 15:20:00,28.64,28.68,28.63,28.67,66800.0,20.3231,20.3515,20.316,20.3444,66800.0
2007-02-16 15:25:00,28.67,28.72,28.67,28.68,66400.0,20.3444,20.3799,20.3444,20.3515,66400.0
2007-02-16 15:30:00,28.68,28.68,28.63,28.65,111000.0,20.3515,20.3515,20.316,20.3302,111000.0
2007-02-16 15:35:00,28.64,28.66,28.63,28.64,75000.0,20.3231,20.3373,20.316,20.3231,75000.0
2007-02-16 15:40:00,28.64,28.67,28.64,28.65,110600.0,20.3231,20.3444,20.3231,20.3302,110600.0
2007-02-16 15:45:00,28.66,28.68,28.63,28.63,150000.0,20.3373,20.3515,20.316,20.316,150000.0
2007-02-16 15:50:00,28.63,28.72,28.6,28.72,165400.0,20.316,20.3799,20.2947,20.3799,165400.0
2007-02-16 15:55:00,28.71,28.81,28.7,28.79,211800.0,20.3728,20.4437,20.3657,20.4295,211800.0
2007-02-20 09:30:00,28.45,28.5,28.21,28.37,234800.0,20.1883,20.2238,20.018,20.1315,234800.0
2007-02-20 09:35:00,28.38,28.38,28.13,28.32,182400.0,20.1386,20.1386,19.9612,20.096,182400.0
2007-02-20 09:40:00,28.33,28.36,28.2,28.2,75400.0,20.1031,20.1244,20.0109,20.0109,75400.0
2007-02-20 09:45:00,28.2,28.25,28.18,28.21,102400.0,20.0109,20.0464,19.9967,20.018,102400.0
2007-02-20 09:50:00,28.21,28.34,28.2,28.27,128800.0,20.018,20.1102,20.0109,20.0605,128800.0
2007-02-20 09:55:00,28.26,28.3,28.22,28.23,186000.0,20.0535,20.0818,20.0251,20.0322,186000.0
2007-02-20 10:00:00,28.24,28.34,28.21,28.29,92000.0,20.0393,20.1102,20.018,20.0747,92000.0
2007-02-20 10:05:00,28.3,28.31,28.25,28.26,136400.0,20.0818,20.0889,20.0464,20.0535,136400.0
2007-02-20 10:10:00,28.26,28.29,28.25,28.28,48600.0,20.0535,20.0747,20.0464,20.0676,48600.0
2007-02-20 10:15:00,28.27,28.28,28.17,28.21,142000.0,20.0605,20.0676,19.9896,20.018,142000.0
2007-02-20 10:20:00,28.21,28.25,28.18,28.24,73400.0,20.018,20.0464,19.9967,20.0393,73400.0
2007-02-20 10:25:00,28.25,28.31,28.25,28.29,76000.0,20.0464,20.0889,20.0464,20.0747,76000.0
2007-02-20 10:30:00,28.29,28.3,28.25,28.28,99000.0,20.0747,20.0818,20.0464,20.0676,99000.0
2007-02-20 10:35:00,28.29,28.3,28.23,28.23,79800.0,20.0747,20.0818,20.0322,20.0322,79800.0
2007-02-20 10:40:00,28.23,28.26,28.22,28.26,98600.0,20.0322,20.0535,20.0251,20.0535,98600.0
2007-02-20 10:45:00,28.25,28.33,28.23,28.33,116600.0,20.0464,20.1031,20.0322,20.1031,116600.0
2007-02-20 10:50:00,28.33,28.33,28.24,28.25,77000.0,20.1031,20.1031,20.0393,20.0464,77000.0
2007-02-20 10:55:00,28.27,28.28,28.21,28.25,79600.0,20.0605,20.0676,20.018,20.0464,79600.0
2007-02-20 11:00:00,28.26,28.31,28.25,28.31,58800.0,20.0535,20.0889,20.0464,20.0889,58800.0
2007-02-20 11:05:00,28.3,28.31,28.26,28.27,49600.0,20.0818,20.0889,20.0535,20.0605,49600.0
2007-02-20 11:10:00,28.28,28.37,28.27,28.36,117600.0,20.0676,20.1315,20.0605,20.1244,117600.0
2007-02-20 11:15:00,28.37,28.43,28.37,28.4,134000.0,20.1315,20.1741,20.1315,20.1528,134000.0
2007-02-20 11:20:00,28.39,28.4,28.36,28.36,88600.0,20.1457,20.1528,20.1244,20.1244,88600.0
2007-02-20 11:25:00,28.37,28.45,28.34,28.45,75800.0,20.1315,20.1883,20.1102,20.1883,75800.0
2007-02-20 11:30:00,28.46,28.55,28.45,28.54,73200.0,20.1954,20.2592,20.1883,20.2521,73200.0
2007-02-20 11:35:00,28.55,28.57,28.53,28.53,56600.0,20.2592,20.2734,20.245,20.245,56600.0
2007-02-20 11:40:00,28.53,28.55,28.49,28.52,99600.0,20.245,20.2592,20.2167,20.238,99600.0
2007-02-20 11:45:00,28.53,28.54,28.48,28.5,67000.0,20.245,20.2521,20.2096,20.2238,67000.0
2007-02-20 11:50:00,28.5,28.52,28.48,28.5,51600.0,20.2238,20.238,20.2096,20.2238,51600.0
2007-02-20 11:55:00,28.5,28.52,28.49,28.49,43800.0,20.2238,20.238,20.2167,20.2167,43800.0
2007-02-20 12:00:00,28.49,28.51,28.48,28.51,162600.0,20.2167,20.2309,20.2096,20.2309,162600.0
2007-02-20 12:05:00,28.51,28.55,28.5,28.55,131400.0,20.2309,20.2592,20.2238,20.2592,131400.0
2007-02-20 12:10:00,28.55,28.55,28.49,28.5,38400.0,20.2592,20.2592,20.2167,20.2238,38400.0
2007-02-20 12:15:00,28.5,28.5,28.43,28.44,73200.0,20.2238,20.2238,20.1741,20.1812,73200.0
2007-02-20 12:20:00,28.43,28.45,28.42,28.42,58800.0,20.1741,20.1883,20.167,20.167,58800.0
2007-02-20 12:25:00,28.42,28.43,28.35,28.36,159200.0,20.167,20.1741,20.1173,20.1244,159200.0
2007-02-20 12:30:00,28.36,28.36,28.29,28.3,97800.0,20.1244,20.1244,20.0747,20.0818,97800.0
2007-02-20 12:35:00,28.31,28.4,28.28,28.31,93400.0,20.0889,20.1528,20.0676,20.0889,93400.0
2007-02-20 12:40:00,28.31,28.32,28.3,28.32,89800.0,20.0889,20.096,20.0818,20.096,89800.0
2007-02-20 12:45:00,28.32,28.32,28.28,28.29,64600.0,20.096,20.096,20.0676,20.0747,64600.0
2007-02-20 12:50:00,28.29,28.29,28.24,28.25,61000.0,20.0747,20.0747,20.0393,20.0464,61000.0
2007-02-20 12:55:00,28.25,28.26,28.24,28.24,46400.0,20.0464,20.0535,20.0393,20.0393,46400.0
2007-02-20 13:00:00,28.25,28.25,28.21,28.22,53200.0,20.0464,20.0464,20.018,20.0251,53200.0
2007-02-20 13:05:00,28.21,28.21,28.17,28.2,98000.0,20.018,20.018,19.9896,20.0109,98000.0
2007-02-20 13:10:00,28.2,28.24,28.19,28.2,59800.0,20.0109,20.0393,20.0038,20.0109,59800.0
2007-02-20 13:15:00,28.2,28.22,28.2,28.21,46000.0,20.0109,20.0251,20.0109,20.018,46000.0
2007-02-20 13:20:00,28.22,28.22,28.17,28.19,69000.0,20.0251,20.0251,19.9896,20.0038,69000.0
2007-02-20 13:25:00,28.19,28.21,28.17,28.2,81600.0,20.0038,20.018,19.9896,20.0109,81600.0
2007-02-20 13:30:00,28.2,28.22,28.17,28.17,107600.0,20.0109,20.0251,19.9896,19.9896,107600.0
2007-02-20 13:35:00,28.17,28.24,28.17,28.24,99200.0,19.9896,20.0393,19.9896,20.0393,99200.0
2007-02-20 13:40:00,28.24,28.27,28.23,28.26,85000.0,20.0393,20.0605,20.0322,20.0535,85000.0
2007-02-20 13:45:00,28.26,28.28,28.17,28.17,105600.0,20.0535,20.0676,19.9896,19.9896,105600.0
2007-02-20 13:50:00,28.18,28.23,28.18,28.23,38400.0,19.9967,20.0322,19.9967,20.0322,38400.0
2007-02-20 13:55:00,28.24,28.25,28.19,28.25,45400.0,20.0393,20.0464,20.0038,20.0464,45400.0
2007-02-20 14:00:00,28.25,28.29,28.25,28.29,88600.0,20.0464,20.0747,20.0464,20.0747,88600.0
2007-02-20 14:05:00,28.28,28.29,28.19,28.26,99400.0,20.0676,20.0747,20.0038,20.0535,99400.0
2007-02-20 14:10:00,28.25,28.27,28.23,28.26,57400.0,20.0464,20.0605,20.0322,20.0535,57400.0
2007-02-20 14:15:00,28.26,28.27,28.23,28.26,109600.0,20.0535,20.0605,20.0322,20.0535,109600.0
2007-02-20 14:20:00,28.26,28.27,28.21,28.23,49600.0,20.0535,20.0605,20.018,20.0322,49600.0
2007-02-20 14:25:00,28.23,28.27,28.22,28.26,52600.0,20.0322,20.0605,20.0251,20.0535,52600.0
2007-02-20 14:30:00,28.26,28.27,28.24,28.26,46200.0,20.0535,20.0605,20.0393,20.0535,46200.0
2007-02-20 14:35:00,28.26,28.26,28.23,28.25,35800.0,20.0535,20.0535,20.0322,20.0464,35800.0
2007-02-20 14:40:00,28.25,28.26,28.23,28.25,36800.0,20.0464,20.0535,20.0322,20.0464,36800.0
2007-02-20 14:45:00,28.24,28.27,28.23,28.24,51800.0,20.0393,20.0605,20.0322,20.0393,51800.0
2007-02-20 14:50:00,28.24,28.27,28.24,28.26,46800.0,20.0393,20.0605,20.0393,20.0535,46800.0
2007-02-20 14:55:00,28.25,28.27,28.25,28.26,44400.0,20.0464,20.0605,20.0464,20.0535,44400.0
2007-02-20 15:00:00,28.25,28.27,28.24,28.25,96000.0,20.0464,20.0605,20.0393,20.0464,96000.0
2007-02-20 15:05:00,28.25,28.27,28.25,28.25,74200.0,20.0464,20.0605,20.0464,20.0464,74200.0
2007-02-20 15:10:00,28.25,28.27,28.24,28.27,55000.0,20.0464,20.0605,20.0393,20.0605,55000.0
2007-02-20 15:15:00,28.27,28.28,28.25,28.25,55600.0,20.0605,20.0676,20.0464,20.0464,55600.0
2007-02-20 15:20:00,28.25,28.27,28.25,28.25,148400.0,20.0464,20.0605,20.0464,20.0464,148400.0
2007-02-20 15:25:00,28.25,28.26,28.24,28.25,72000.0,20.0464,20.0535,20.0393,20.0464,72000.0
2007-02-20 15:30:00,28.25,28.26,28.25,28.25,68400.0,20.0464,20.0535,20.0464,20.0464,68400.0
2007-02-20 15:35:00,28.25,28.28,28.25,28.25,128400.0,20.0464,20.0676,20.0464,20.0464,128400.0
2007-02-20 15:40:00,28.25,28.26,28.24,28.25,179800.0,20.0464,20.0535,20.0393,20.0464,179800.0
2007-02-20 15:45:00,28.25,28.25,28.23,28.25,81200.0,20.0464,20.0464,20.0322,20.0464,81200.0
2007-02-20 15:50:00,28.25,28.25,28.23,28.24,122200.0,20.0464,20.0464,20.0322,20.0393,122200.0
2007-02-20 15:55:00,28.24,28.25,28.21,28.24,182400.0,20.0393,20.0464,20.018,20.0393,182400.0
2007-02-21 09:30:00,28.25,28.4,28.18,28.39,201000.0,20.0464,20.1528,19.9967,20.1457,201000.0
2007-02-21 09:35:00,28.38,28.4,28.21,28.31,310000.0,20.1386,20.1528,20.018,20.0889,310000.0
2007-02-21 09:40:00,28.31,28.35,28.28,28.32,141800.0,20.0889,20.1173,20.0676,20.096,141800.0
2007-02-21 09:45:00,28.33,28.35,28.28,28.34,397600.0,20.1031,20.1173,20.0676,20.1102,397600.0
2007-02-21 09:50:00,28.34,28.39,28.32,28.39,105600.0,20.1102,20.1457,20.096,20.1457,105600.0
2007-02-21 09:55:00,28.38,28.49,28.36,28.49,87200.0,20.1386,20.2167,20.1244,20.2167,87200.0
2007-02-21 10:00:00,28.49,28.63,28.48,28.62,233600.0,20.2167,20.316,20.2096,20.3089,233600.0
2007-02-21 10:05:00,28.62,28.65,28.56,28.63,115200.0,20.3089,20.3302,20.2663,20.316,115200.0
2007-02-21 10:10:00,28.63,28.75,28.59,28.75,121600.0,20.316,20.4012,20.2876,20.4012,121600.0
2007-02-21 10:15:00,28.75,28.8,28.71,28.79,206200.0,20.4012,20.4366,20.3728,20.4295,206200.0
2007-02-21 10:20:00,28.78,28.78,28.66,28.68,214600.0,20.4224,20.4224,20.3373,20.3515,214600.0
2007-02-21 10:25:00,28.68,28.68,28.55,28.59,227200.0,20.3515,20.3515,20.2592,20.2876,227200.0
2007-02-21 10:30:00,28.59,28.59,28.52,28.52,169800.0,20.2876,20.2876,20.238,20.238,169800.0
2007-02-21 10:35:00,28.53,28.53,28.46,28.5,151200.0,20.245,20.245,20.1954,20.2238,151200.0
2007-02-21 10:40:00,28.5,28.57,28.49,28.55,108600.0,20.2238,20.2734,20.2167,20.2592,108600.0
2007-02-21 10:45:00,28.55,28.6,28.53,28.59,76600.0,20.2592,20.2947,20.245,20.2876,76600.0
2007-02-21 10:50:00,28.59,28.65,28.59,28.61,78400.0,20.2876,20.3302,20.2876,20.3018,78400.0
2007-02-21 10:55:00,28.63,28.66,28.59,28.6,148600.0,20.316,20.3373,20.2876,20.2947,148600.0
2007-02-21 11:00:00,28.6,28.61,28.5,28.54,79800.0,20.2947,20.3018,20.2238,20.2521,79800.0
2007-02-21 11:05:00,28.54,28.65,28.52,28.65,99400.0,20.2521,20.3302,20.238,20.3302,99400.0
2007-02-21 11:10:00,28.63,28.72,28.63,28.64,133400.0,20.316,20.3799,20.316,20.3231,133400.0
2007-02-21 11:15:00,28.64,28.75,28.64,28.72,140400.0,20.3231,20.4012,20.3231,20.3799,140400.0
2007-02-21 11:20:00,28.72,28.75,28.7,28.74,155800.0,20.3799,20.4012,20.3657,20.3941,155800.0
2007-02-21 11:25:00,28.74,28.78,28.74,28.75,127000.0,20.3941,20.4224,20.3941,20.4012,127000.0
2007-02-21 11:30:00,28.75,28.84,28.74,28.83,128600.0,20.4012,20.465,20.3941,20.4579,128600.0
2007-02-21 11:35:00,28.84,28.88,28.81,28.87,166400.0,20.465,20.4934,20.4437,20.4863,166400.0
2007-02-21 11:40:00,28.86,28.93,28.86,28.92,101800.0,20.4792,20.5289,20.4792,20.5218,101800.0
2007-02-21 11:45:00,28.91,28.94,28.88,28.9,136400.0,20.5147,20.536,20.4934,20.5076,136400.0
2007-02-21 11:50:00,28.89,29.01,28.87,29.01,341400.0,20.5005,20.5857,20.4863,20.5857,341400.0
2007-02-21 11:55:00,29.01,29.07,29.0,29.04,174600.0,20.5857,20.6282,20.5786,20.6069,174600.0
2007-02-21 12:00:00,29.04,29.05,28.97,29.01,127200.0,20.6069,20.614,20.5573,20.5857,127200.0
2007-02-21 12:05:00,29.0,29.08,28.99,29.04,65600.0,20.5786,20.6353,20.5715,20.6069,65600.0
2007-02-21 12:10:00,29.05,29.06,29.0,29.0,55000.0,20.614,20.6211,20.5786,20.5786,55000.0
2007-02-21 12:15:00,29.0,29.05,29.0,29.05,85400.0,20.5786,20.614,20.5786,20.614,85400.0
2007-02-21 12:20:00,29.05,29.06,29.03,29.05,122800.0,20.614,20.6211,20.5999,20.614,122800.0
2007-02-21 12:25:00,29.05,29.05,29.01,29.05,136800.0,20.614,20.614,20.5857,20.614,136800.0
2007-02-21 12:30:00,29.05,29.09,29.01,29.07,183800.0,20.614,20.6424,20.5857,20.6282,183800.0
2007-02-21 12:35:00,29.07,29.13,29.04,29.11,174600.0,20.6282,20.6708,20.6069,20.6566,174600.0
2007-02-21 12:40:00,29.11,29.18,29.09,29.15,125200.0,20.6566,20.7063,20.6424,20.685,125200.0
2007-02-21 12:45:00,29.16,29.18,29.09,29.09,60400.0,20.6921,20.7063,20.6424,20.6424,60400.0
2007-02-21 12:50:00,29.09,29.25,29.09,29.23,151000.0,20.6424,20.756,20.6424,20.7418,151000.0
2007-02-21 12:55:00,29.23,29.29,29.18,29.2,233600.0,20.7418,20.7843,20.7063,20.7205,233600.0
2007-02-21 13:00:00,29.2,29.22,29.14,29.21,158400.0,20.7205,20.7347,20.6779,20.7276,158400.0
2007-02-21 13:05:00,29.2,29.25,29.18,29.23,125800.0,20.7205,20.756,20.7063,20.7418,125800.0
2007-02-21 13:10:00,29.23,29.25,29.14,29.15,196000.0,20.7418,20.756,20.6779,20.685,196000.0
2007-02-21 13:15:00,29.15,29.18,29.15,29.18,100600.0,20.685,20.7063,20.685,20.7063,100600.0
2007-02-21 13:20:00,29.18,29.25,29.18,29.24,154400.0,20.7063,20.756,20.7063,20.7489,154400.0
2007-02-21 13:25:00,29.24,29.29,29.22,29.24,74400.0,20.7489,20.7843,20.7347,20.7489,74400.0
2007-02-21 13:30:00,29.24,29.28,29.15,29.15,105000.0,20.7489,20.7773,20.685,20.685,105000.0
2007-02-21 13:35:00,29.16,29.22,29.15,29.2,108200.0,20.6921,20.7347,20.685,20.7205,108200.0
2007-02-21 13:40:00,29.2,29.2,29.07,29.15,212800.0,20.7205,20.7205,20.6282,20.685,212800.0
2007-02-21 13:45:00,29.15,29.16,29.06,29.1,188600.0,20.685,20.6921,20.6211,20.6495,188600.0
2007-02-21 13:50:00,29.1,29.12,29.07,29.1,182400.0,20.6495,20.6637,20.6282,20.6495,182400.0
2007-02-21 13:55:00,29.11,29.12,29.08,29.09,148200.0,20.6566,20.6637,20.6353,20.6424,148200.0
2007-02-21 14:00:00,29.09,29.22,29.05,29.2,225400.0,20.6424,20.7347,20.614,20.7205,225400.0
2007-02-21 14:05:00,29.21,29.25,29.17,29.24,109800.0,20.7276,20.756,20.6992,20.7489,109800.0
2007-02-21 14:10:00,29.24,29.29,29.23,29.25,120600.0,20.7489,20.7843,20.7418,20.756,120600.0
2007-02-21 14:15:00,29.25,29.33,29.25,29.31,189400.0,20.756,20.8127,20.756,20.7985,189400.0
2007-02-21 14:20:00,29.31,29.37,29.27,29.3,107400.0,20.7985,20.8411,20.7702,20.7914,107400.0
2007-02-21 14:25:00,29.31,29.31,29.23,29.25,259400.0,20.7985,20.7985,20.7418,20.756,259400.0
2007-02-21 14:30:00,29.25,29.25,29.16,29.21,85000.0,20.756,20.756,20.6921,20.7276,85000.0
2007-02-21 14:35:00,29.21,29.23,29.16,29.22,90000.0,20.7276,20.7418,20.6921,20.7347,90000.0
2007-02-21 14:40:00,29.22,29.23,29.16,29.23,74200.0,20.7347,20.7418,20.6921,20.7418,74200.0
2007-02-21 14:45:00,29.22,29.23,29.21,29.22,66400.0,20.7347,20.7418,20.7276,20.7347,66400.0
2007-02-21 14:50:00,29.21,29.23,29.18,29.23,51000.0,20.7276,20.7418,20.7063,20.7418,51000.0
2007-02-21 14:55:00,29.23,29.24,29.21,29.22,282400.0,20.7418,20.7489,20.7276,20.7347,282400.0
2007-02-21 15:00:00,29.22,29.23,29.19,29.23,196200.0,20.7347,20.7418,20.7134,20.7418,196200.0
2007-02-21 15:05:00,29.23,29.23,29.21,29.22,80600.0,20.7418,20.7418,20.7276,20.7347,80600.0
2007-02-21 15:10:00,29.21,29.23,29.2,29.23,121400.0,20.7276,20.7418,20.7205,20.7418,121400.0
2007-02-21 15:15:00,29.23,29.23,29.21,29.22,146400.0,20.7418,20.7418,20.7276,20.7347,146400.0
2007-02-21 15:20:00,29.22,29.23,29.18,29.2,321400.0,20.7347,20.7418,20.7063,20.7205,321400.0
2007-02-21 15:25:00,29.2,29.23,29.2,29.23,61600.0,20.7205,20.7418,20.7205,20.7418,61600.0
2007-02-21 15:30:00,29.23,29.28,29.18,29.2,245600.0,20.7418,20.7773,20.7063,20.7205,245600.0
2007-02-21 15:35:00,29.18,29.27,29.18,29.22,309200.0,20.7063,20.7702,20.7063,20.7347,309200.0
2007-02-21 15:40:00,29.23,29.28,29.21,29.27,253800.0,20.7418,20.7773,20.7276,20.7702,253800.0
2007-02-21 15:45:00,29.27,29.29,29.25,29.25,201200.0,20.7702,20.7843,20.756,20.756,201200.0
2007-02-21 15:50:00,29.25,29.26,29.17,29.22,207800.0,20.756,20.7631,20.6992,20.7347,207800.0
2007-02-21 15:55:00,29.22,29.24,29.18,29.18,255800.0,20.7347,20.7489,20.7063,20.7063,255800.0
2007-02-22 09:30:00,29.56,29.75,29.56,29.67,551600.0,20.9759,21.1108,20.9759,21.054,551600.0
2007-02-22 09:35:00,29.66,29.83,29.61,29.77,681400.0,21.0469,21.1675,21.0114,21.125,681400.0
2007-02-22 09:40:00,29.78,29.9,29.71,29.9,465000.0,21.1321,21.2172,21.0824,21.2172,465000.0
2007-02-22 09:45:00,29.9,30.0,29.88,29.92,697000.0,21.2172,21.2882,21.203,21.2314,697000.0
2007-02-22 09:50:00,29.92,30.05,29.9,29.91,538400.0,21.2314,21.3236,21.2172,21.2243,538400.0
2007-02-22 09:55:00,29.91,29.97,29.78,29.78,308000.0,21.2243,21.2669,21.1321,21.1321,308000.0
2007-02-22 10:00:00,29.78,29.86,29.7,29.75,526400.0,21.1321,21.1888,21.0753,21.1108,526400.0
2007-02-22 10:05:00,29.75,29.86,29.7,29.79,140200.0,21.1108,21.1888,21.0753,21.1392,140200.0
2007-02-22 10:10:00,29.8,29.87,29.73,29.83,177000.0,21.1462,21.1959,21.0966,21.1675,177000.0
2007-02-22 10:15:00,29.83,29.86,29.78,29.78,222800.0,21.1675,21.1888,21.1321,21.1321,222800.0
2007-02-22 10:20:00,29.78,29.79,29.56,29.69,380200.0,21.1321,21.1392,20.9759,21.0682,380200.0
2007-02-22 10:25:00,29.71,29.77,29.63,29.65,217600.0,21.0824,21.125,21.0256,21.0398,217600.0
2007-02-22 10:30:00,29.65,29.75,29.63,29.71,171800.0,21.0398,21.1108,21.0256,21.0824,171800.0
2007-02-22 10:35:00,29.72,29.79,29.71,29.75,95600.0,21.0895,21.1392,21.0824,21.1108,95600.0
2007-02-22 10:40:00,29.75,29.79,29.67,29.78,104200.0,21.1108,21.1392,21.054,21.1321,104200.0
2007-02-22 10:45:00,29.77,29.84,29.75,29.83,94600.0,21.125,21.1746,21.1108,21.1675,94600.0
2007-02-22 10:50:00,29.82,29.84,29.73,29.79,170400.0,21.1604,21.1746,21.0966,21.1392,170400.0
2007-02-22 10:55:00,29.8,29.8,29.75,29.8,85400.0,21.1462,21.1462,21.1108,21.1462,85400.0
2007-02-22 11:00:00,29.8,29.8,29.75,29.77,119400.0,21.1462,21.1462,21.1108,21.125,119400.0
2007-02-22 11:05:00,29.75,29.78,29.73,29.74,102200.0,21.1108,21.1321,21.0966,21.1037,102200.0
2007-02-22 11:10:00,29.74,29.75,29.66,29.67,192000.0,21.1037,21.1108,21.0469,21.054,192000.0
2007-02-22 11:15:00,29.68,29.7,29.62,29.62,479000.0,21.0611,21.0753,21.0185,21.0185,479000.0
2007-02-22 11:20:00,29.63,29.64,29.49,29.52,265200.0,21.0256,21.0327,20.9263,20.9476,265200.0
2007-02-22 11:25:00,29.53,29.66,29.52,29.63,110800.0,20.9547,21.0469,20.9476,21.0256,110800.0
2007-02-22 11:30:00,29.64,29.65,29.46,29.49,376000.0,21.0327,21.0398,20.905,20.9263,376000.0
2007-02-22 11:35:00,29.49,29.55,29.48,29.53,304000.0,20.9263,20.9688,20.9192,20.9547,304000.0
2007-02-22 11:40:00,29.53,29.56,29.49,29.54,118200.0,20.9547,20.9759,20.9263,20.9617,118200.0
2007-02-22 11:45:00,29.54,29.68,29.54,29.59,176000.0,20.9617,21.0611,20.9617,20.9972,176000.0
2007-02-22 11:50:00,29.59,29.73,29.56,29.73,75400.0,20.9972,21.0966,20.9759,21.0966,75400.0
2007-02-22 11:55:00,29.73,29.78,29.65,29.78,95800.0,21.0966,21.1321,21.0398,21.1321,95800.0
2007-02-22 12:00:00,29.78,29.8,29.78,29.79,85400.0,21.1321,21.1462,21.1321,21.1392,85400.0
2007-02-22 12:05:00,29.79,29.83,29.76,29.83,60000.0,21.1392,21.1675,21.1179,21.1675,60000.0
2007-02-22 12:10:00,29.83,29.95,29.83,29.9,230000.0,21.1675,21.2527,21.1675,21.2172,230000.0
2007-02-22 12:15:00,29.91,29.92,29.88,29.9,85200.0,21.2243,21.2314,21.203,21.2172,85200.0
2007-02-22 12:20:00,29.9,29.95,29.89,29.94,117000.0,21.2172,21.2527,21.2101,21.2456,117000.0
2007-02-22 12:25:00,29.93,29.95,29.88,29.93,122800.0,21.2385,21.2527,21.203,21.2385,122800.0
2007-02-22 12:30:00,29.93,29.97,29.9,29.93,188400.0,21.2385,21.2669,21.2172,21.2385,188400.0
2007-02-22 12:35:00,29.93,29.96,29.9,29.9,127400.0,21.2385,21.2598,21.2172,21.2172,127400.0
2007-02-22 12:40:00,29.9,29.94,29.9,29.92,50000.0,21.2172,21.2456,21.2172,21.2314,50000.0
2007-02-22 12:45:00,29.93,29.93,29.89,29.91,75400.0,21.2385,21.2385,21.2101,21.2243,75400.0
2007-02-22 12:50:00,29.9,29.93,29.9,29.93,83000.0,21.2172,21.2385,21.2172,21.2385,83000.0
2007-02-22 12:55:00,29.93,29.94,29.88,29.92,115600.0,21.2385,21.2456,21.203,21.2314,115600.0
2007-02-22 13:00:00,29.91,29.92,29.85,29.92,59200.0,21.2243,21.2314,21.1817,21.2314,59200.0
2007-02-22 13:05:00,29.93,29.93,29.86,29.91,55200.0,21.2385,21.2385,21.1888,21.2243,55200.0
2007-02-22 13:10:00,29.91,29.94,29.9,29.92,80200.0,21.2243,21.2456,21.2172,21.2314,80200.0
2007-02-22 13:15:00,29.92,29.95,29.88,29.9,114200.0,21.2314,21.2527,21.203,21.2172,114200.0
2007-02-22 13:20:00,29.9,29.91,29.85,29.85,122200.0,21.2172,21.2243,21.1817,21.1817,122200.0
2007-02-22 13:25:00,29.85,29.86,29.78,29.8,109200.0,21.1817,21.1888,21.1321,21.1462,109200.0
2007-02-22 13:30:00,29.8,29.82,29.78,29.8,146200.0,21.1462,21.1604,21.1321,21.1462,146200.0
2007-02-22 13:35:00,29.8,29.81,29.77,29.79,164200.0,21.1462,21.1533,21.125,21.1392,164200.0
2007-02-22 13:40:00,29.78,29.8,29.75,29.77,83200.0,21.1321,21.1462,21.1108,21.125,83200.0
2007-02-22 13:45:00,29.77,29.82,29.75,29.79,132000.0,21.125,21.1604,21.1108,21.1392,132000.0
2007-02-22 13:50:00,29.8,29.86,29.79,29.84,192200.0,21.1462,21.1888,21.1392,21.1746,192200.0
2007-02-22 13:55:00,29.85,29.85,29.79,29.83,104600.0,21.1817,21.1817,21.1392,21.1675,104600.0
2007-02-22 14:00:00,29.83,29.86,29.8,29.8,62800.0,21.1675,21.1888,21.1462,21.1462,62800.0
2007-02-22 14:05:00,29.81,29.86,29.8,29.82,91000.0,21.1533,21.1888,21.1462,21.1604,91000.0
2007-02-22 14:10:00,29.82,29.85,29.79,29.83,95200.0,21.1604,21.1817,21.1392,21.1675,95200.0
2007-02-22 14:15:00,29.83,29.85,29.81,29.83,72600.0,21.1675,21.1817,21.1533,21.1675,72600.0
2007-02-22 14:20:00,29.83,29.83,29.74,29.75,101800.0,21.1675,21.1675,21.1037,21.1108,101800.0
2007-02-22 14:25:00,29.77,29.8,29.75,29.78,55000.0,21.125,21.1462,21.1108,21.1321,55000.0
2007-02-22 14:30:00,29.78,29.79,29.75,29.76,97200.0,21.1321,21.1392,21.1108,21.1179,97200.0
2007-02-22 14:35:00,29.77,29.78,29.74,29.75,124000.0,21.125,21.1321,21.1037,21.1108,124000.0
2007-02-22 14:40:00,29.74,29.78,29.73,29.73,106600.0,21.1037,21.1321,21.0966,21.0966,106600.0
2007-02-22 14:45:00,29.74,29.75,29.72,29.75,130800.0,21.1037,21.1108,21.0895,21.1108,130800.0
2007-02-22 14:50:00,29.75,29.75,29.7,29.72,119800.0,21.1108,21.1108,21.0753,21.0895,119800.0
2007-02-22 14:55:00,29.72,29.74,29.65,29.72,133400.0,21.0895,21.1037,21.0398,21.0895,133400.0
2007-02-22 15:00:00,29.72,29.73,29.64,29.71,140000.0,21.0895,21.0966,21.0327,21.0824,140000.0
2007-02-22 15:05:00,29.71,29.75,29.69,29.69,91800.0,21.0824,21.1108,21.0682,21.0682,91800.0
2007-02-22 15:10:00,29.7,29.76,29.68,29.75,63000.0,21.0753,21.1179,21.0611,21.1108,63000.0
2007-02-22 15:15:00,29.76,29.78,29.74,29.75,100000.0,21.1179,21.1321,21.1037,21.1108,100000.0
2007-02-22 15:20:00,29.75,29.76,29.74,29.75,71400.0,21.1108,21.1179,21.1037,21.1108,71400.0
2007-02-22 15:25:00,29.75,29.8,29.74,29.79,107600.0,21.1108,21.1462,21.1037,21.1392,107600.0
2007-02-22 15:30:00,29.79,29.86,29.79,29.85,202800.0,21.1392,21.1888,21.1392,21.1817,202800.0
2007-02-22 15:35:00,29.85,29.86,29.83,29.84,165800.0,21.1817,21.1888,21.1675,21.1746,165800.0
2007-02-22 15:40:00,29.83,29.86,29.78,29.78,182400.0,21.1675,21.1888,21.1321,21.1321,182400.0
2007-02-22 15:45:00,29.78,29.82,29.75,29.75,236000.0,21.1321,21.1604,21.1108,21.1108,236000.0
2007-02-22 15:50:00,29.75,29.76,29.72,29.75,268600.0,21.1108,21.1179,21.0895,21.1108,268600.0
2007-02-22 15:55:00,29.75,29.8,29.74,29.78,205600.0,21.1108,21.1462,21.1037,21.1321,205600.0
2007-02-23 09:30:00,29.91,30.25,29.91,30.23,503400.0,21.2243,21.4656,21.2243,21.4514,503400.0
2007-02-23 09:35:00,30.23,30.25,29.99,30.13,266600.0,21.4514,21.4656,21.2811,21.3804,266600.0
2007-02-23 09:40:00,30.14,30.21,30.05,30.14,167400.0,21.3875,21.4372,21.3236,21.3875,167400.0
2007-02-23 09:45:00,30.14,30.18,30.1,30.13,91600.0,21.3875,21.4159,21.3591,21.3804,91600.0
2007-02-23 09:50:00,30.13,30.24,30.12,30.21,192200.0,21.3804,21.4585,21.3733,21.4372,192200.0
2007-02-23 09:55:00,30.22,30.25,30.1,30.11,357400.0,21.4443,21.4656,21.3591,21.3662,357400.0
2007-02-23 10:00:00,30.11,30.18,29.96,30.11,399800.0,21.3662,21.4159,21.2598,21.3662,399800.0
2007-02-23 10:05:00,30.11,30.18,30.06,30.13,184000.0,21.3662,21.4159,21.3307,21.3804,184000.0
2007-02-23 10:10:00,30.14,30.17,30.11,30.13,99800.0,21.3875,21.4088,21.3662,21.3804,99800.0
2007-02-23 10:15:00,30.14,30.17,30.09,30.16,494400.0,21.3875,21.4088,21.352,21.4017,494400.0
2007-02-23 10:20:00,30.16,30.17,30.1,30.14,139200.0,21.4017,21.4088,21.3591,21.3875,139200.0
2007-02-23 10:25:00,30.14,30.16,30.04,30.07,130200.0,21.3875,21.4017,21.3166,21.3378,130200.0
2007-02-23 10:30:00,30.08,30.11,30.04,30.07,129600.0,21.3449,21.3662,21.3166,21.3378,129600.0
2007-02-23 10:35:00,30.07,30.13,30.0,30.0,283200.0,21.3378,21.3804,21.2882,21.2882,283200.0
2007-02-23 10:40:00,30.01,30.03,29.93,29.93,263400.0,21.2953,21.3095,21.2385,21.2385,263400.0
2007-02-23 10:45:00,29.93,29.98,29.85,29.93,360200.0,21.2385,21.274,21.1817,21.2385,360200.0
2007-02-23 10:50:00,29.93,30.07,29.91,30.02,206600.0,21.2385,21.3378,21.2243,21.3024,206600.0
2007-02-23 10:55:00,30.02,30.05,29.91,29.92,216800.0,21.3024,21.3236,21.2243,21.2314,216800.0
2007-02-23 11:00:00,29.92,29.93,29.79,29.83,356600.0,21.2314,21.2385,21.1392,21.1675,356600.0
2007-02-23 11:05:00,29.82,29.85,29.79,29.83,130400.0,21.1604,21.1817,21.1392,21.1675,130400.0
2007-02-23 11:10:00,29.83,29.85,29.8,29.84,314200.0,21.1675,21.1817,21.1462,21.1746,314200.0
2007-02-23 11:15:00,29.84,29.93,29.83,29.89,147000.0,21.1746,21.2385,21.1675,21.2101,147000.0
2007-02-23 11:20:00,29.89,29.93,29.81,29.83,189400.0,21.2101,21.2385,21.1533,21.1675,189400.0
2007-02-23 11:25:00,29.84,29.9,29.82,29.88,119800.0,21.1746,21.2172,21.1604,21.203,119800.0
2007-02-23 11:30:00,29.89,29.9,29.86,29.88,103800.0,21.2101,21.2172,21.1888,21.203,103800.0
2007-02-23 11:35:00,29.88,29.95,29.86,29.91,113200.0,21.203,21.2527,21.1888,21.2243,113200.0
2007-02-23 11:40:00,29.9,29.92,29.83,29.86,58400.0,21.2172,21.2314,21.1675,21.1888,58400.0
2007-02-23 11:45:00,29.86,30.0,29.86,30.0,114600.0,21.1888,21.2882,21.1888,21.2882,114600.0
2007-02-23 11:50:00,30.0,30.05,29.97,30.05,112400.0,21.2882,21.3236,21.2669,21.3236,112400.0
2007-02-23 11:55:00,30.05,30.07,29.96,29.99,115000.0,21.3236,21.3378,21.2598,21.2811,115000.0
2007-02-23 12:00:00,29.98,30.04,29.97,29.98,53800.0,21.274,21.3166,21.2669,21.274,53800.0
2007-02-23 12:05:00,29.98,29.99,29.87,29.93,69800.0,21.274,21.2811,21.1959,21.2385,69800.0
2007-02-23 12:10:00,29.95,29.99,29.93,29.98,25800.0,21.2527,21.2811,21.2385,21.274,25800.0
2007-02-23 12:15:00,29.97,30.04,29.97,30.04,43600.0,21.2669,21.3166,21.2669,21.3166,43600.0
2007-02-23 12:20:00,30.04,30.05,29.99,30.0,58400.0,21.3166,21.3236,21.2811,21.2882,58400.0
2007-02-23 12:25:00,30.0,30.03,29.98,30.02,112000.0,21.2882,21.3095,21.274,21.3024,112000.0
2007-02-23 12:30:00,30.02,30.04,30.0,30.03,33000.0,21.3024,21.3166,21.2882,21.3095,33000.0
2007-02-23 12:35:00,30.03,30.03,29.95,29.95,30600.0,21.3095,21.3095,21.2527,21.2527,30600.0
2007-02-23 12:40:00,29.95,30.02,29.84,29.87,44800.0,21.2527,21.3024,21.1746,21.1959,44800.0
2007-02-23 12:45:00,29.87,30.0,29.84,29.95,112000.0,21.1959,21.2882,21.1746,21.2527,112000.0
2007-02-23 12:50:00,29.93,29.93,29.88,29.9,113600.0,21.2385,21.2385,21.203,21.2172,113600.0
2007-02-23 12:55:00,29.9,30.02,29.86,30.0,83800.0,21.2172,21.3024,21.1888,21.2882,83800.0
2007-02-23 13:00:00,29.9,30.04,29.9,29.96,56200.0,21.2172,21.3166,21.2172,21.2598,56200.0
2007-02-23 13:05:00,29.97,29.98,29.86,29.88,59600.0,21.2669,21.274,21.1888,21.203,59600.0
2007-02-23 13:10:00,29.89,30.02,29.88,30.02,88400.0,21.2101,21.3024,21.203,21.3024,88400.0
2007-02-23 13:15:00,30.02,30.02,29.91,29.93,82200.0,21.3024,21.3024,21.2243,21.2385,82200.0
2007-02-23 13:20:00,29.94,29.98,29.9,29.92,50800.0,21.2456,21.274,21.2172,21.2314,50800.0
2007-02-23 13:25:00,29.92,29.93,29.89,29.91,52800.0,21.2314,21.2385,21.2101,21.2243,52800.0
2007-02-23 13:30:00,29.9,29.93,29.88,29.92,108600.0,21.2172,21.2385,21.203,21.2314,108600.0
2007-02-23 13:35:00,29.92,29.93,29.86,29.87,62800.0,21.2314,21.2385,21.1888,21.1959,62800.0
2007-02-23 13:40:00,29.86,29.9,29.86,29.9,36000.0,21.1888,21.2172,21.1888,21.2172,36000.0
2007-02-23 13:45:00,29.9,29.91,29.89,29.91,50600.0,21.2172,21.2243,21.2101,21.2243,50600.0
2007-02-23 13:50:00,29.91,29.92,29.88,29.9,64400.0,21.2243,21.2314,21.203,21.2172,64400.0
2007-02-23 13:55:00,29.9,29.91,29.87,29.88,73800.0,21.2172,21.2243,21.1959,21.203,73800.0
2007-02-23 14:00:00,29.88,29.89,29.87,29.87,35000.0,21.203,21.2101,21.1959,21.1959,35000.0
2007-02-23 14:05:00,29.87,29.92,29.87,29.89,55200.0,21.1959,21.2314,21.1959,21.2101,55200.0
2007-02-23 14:10:00,29.9,29.94,29.89,29.93,35600.0,21.2172,21.2456,21.2101,21.2385,35600.0
2007-02-23 14:15:00,29.93,29.93,29.91,29.92,47600.0,21.2385,21.2385,21.2243,21.2314,47600.0
2007-02-23 14:20:00,29.93,29.93,29.9,29.91,38800.0,21.2385,21.2385,21.2172,21.2243,38800.0
2007-02-23 14:25:00,29.9,29.95,29.9,29.9,74600.0,21.2172,21.2527,21.2172,21.2172,74600.0
2007-02-23 14:30:00,29.9,29.97,29.89,29.97,50200.0,21.2172,21.2669,21.2101,21.2669,50200.0
2007-02-23 14:35:00,29.97,29.97,29.89,29.9,60600.0,21.2669,21.2669,21.2101,21.2172,60600.0
2007-02-23 14:40:00,29.89,29.9,29.87,29.9,69200.0,21.2101,21.2172,21.1959,21.2172,69200.0
2007-02-23 14:45:00,29.88,29.9,29.87,29.9,53200.0,21.203,21.2172,21.1959,21.2172,53200.0
2007-02-23 14:50:00,29.9,29.91,29.87,29.89,51400.0,21.2172,21.2243,21.1959,21.2101,51400.0
2007-02-23 14:55:00,29.9,29.92,29.89,29.91,50000.0,21.2172,21.2314,21.2101,21.2243,50000.0
2007-02-23 15:00:00,29.91,29.91,29.87,29.9,41000.0,21.2243,21.2243,21.1959,21.2172,41000.0
2007-02-23 15:05:00,29.91,29.92,29.86,29.88,56000.0,21.2243,21.2314,21.1888,21.203,56000.0
2007-02-23 15:10:00,29.87,29.93,29.86,29.92,70000.0,21.1959,21.2385,21.1888,21.2314,70000.0
2007-02-23 15:15:00,29.93,29.93,29.88,29.91,56400.0,21.2385,21.2385,21.203,21.2243,56400.0
2007-02-23 15:20:00,29.91,29.95,29.91,29.93,93400.0,21.2243,21.2527,21.2243,21.2385,93400.0
2007-02-23 15:25:00,29.93,29.95,29.92,29.92,58600.0,21.2385,21.2527,21.2314,21.2314,58600.0
2007-02-23 15:30:00,29.93,29.93,29.92,29.92,48000.0,21.2385,21.2385,21.2314,21.2314,48000.0
2007-02-23 15:35:00,29.92,29.98,29.89,29.98,112800.0,21.2314,21.274,21.2101,21.274,112800.0
2007-02-23 15:40:00,29.98,30.0,29.97,29.98,125000.0,21.274,21.2882,21.2669,21.274,125000.0
2007-02-23 15:45:00,29.98,30.0,29.97,30.0,182800.0,21.274,21.2882,21.2669,21.2882,182800.0
2007-02-23 15:50:00,29.99,30.0,29.93,29.96,181000.0,21.2811,21.2882,21.2385,21.2598,181000.0
2007-02-23 15:55:00,29.96,29.99,29.94,29.97,216400.0,21.2598,21.2811,21.2456,21.2669,216400.0
2007-02-26 09:30:00,30.51,30.88,30.5,30.82,743600.0,21.6501,21.9126,21.643,21.87,743600.0
2007-02-26 09:35:00,30.83,30.83,30.5,30.66,705600.0,21.8771,21.8771,21.643,21.7565,705600.0
2007-02-26 09:40:00,30.65,30.75,30.38,30.74,394800.0,21.7494,21.8204,21.5578,21.8133,394800.0
2007-02-26 09:45:00,30.75,30.78,30.68,30.77,314000.0,21.8204,21.8417,21.7707,21.8346,314000.0
2007-02-26 09:50:00,30.77,30.78,30.68,30.75,410200.0,21.8346,21.8417,21.7707,21.8204,410200.0
2007-02-26 09:55:00,30.75,30.76,30.68,30.74,195400.0,21.8204,21.8275,21.7707,21.8133,195400.0
2007-02-26 10:00:00,30.75,30.75,30.64,30.68,144800.0,21.8204,21.8204,21.7423,21.7707,144800.0
2007-02-26 10:05:00,30.67,30.68,30.65,30.65,236600.0,21.7636,21.7707,21.7494,21.7494,236600.0
2007-02-26 10:10:00,30.66,30.73,30.66,30.71,195000.0,21.7565,21.8062,21.7565,21.792,195000.0
2007-02-26 10:15:00,30.7,30.8,30.68,30.75,697800.0,21.7849,21.8559,21.7707,21.8204,697800.0
2007-02-26 10:20:00,30.75,30.75,30.7,30.72,198600.0,21.8204,21.8204,21.7849,21.7991,198600.0
2007-02-26 10:25:00,30.72,30.78,30.66,30.72,278000.0,21.7991,21.8417,21.7565,21.7991,278000.0
2007-02-26 10:30:00,30.73,30.73,30.68,30.68,227800.0,21.8062,21.8062,21.7707,21.7707,227800.0
2007-02-26 10:35:00,30.68,30.73,30.59,30.73,406200.0,21.7707,21.8062,21.7068,21.8062,406200.0
2007-02-26 10:40:00,30.73,30.74,30.67,30.69,251200.0,21.8062,21.8133,21.7636,21.7778,251200.0
2007-02-26 10:45:00,30.7,30.7,30.6,30.66,228000.0,21.7849,21.7849,21.7139,21.7565,228000.0
2007-02-26 10:50:00,30.67,30.67,30.62,30.64,222600.0,21.7636,21.7636,21.7281,21.7423,222600.0
2007-02-26 10:55:00,30.63,30.66,30.58,30.58,199800.0,21.7352,21.7565,21.6997,21.6997,199800.0
2007-02-26 11:00:00,30.58,30.74,30.57,30.73,268000.0,21.6997,21.8133,21.6926,21.8062,268000.0
2007-02-26 11:05:00,30.72,30.79,30.68,30.79,387200.0,21.7991,21.8488,21.7707,21.8488,387200.0
2007-02-26 11:10:00,30.79,30.83,30.75,30.82,371400.0,21.8488,21.8771,21.8204,21.87,371400.0
2007-02-26 11:15:00,30.82,30.82,30.72,30.75,343200.0,21.87,21.87,21.7991,21.8204,343200.0
2007-02-26 11:20:00,30.75,30.76,30.73,30.73,263400.0,21.8204,21.8275,21.8062,21.8062,263400.0
2007-02-26 11:25:00,30.73,30.76,30.73,30.75,127600.0,21.8062,21.8275,21.8062,21.8204,127600.0
2007-02-26 11:30:00,30.75,30.77,30.7,30.75,247600.0,21.8204,21.8346,21.7849,21.8204,247600.0
2007-02-26 11:35:00,30.75,30.8,30.75,30.78,151600.0,21.8204,21.8559,21.8204,21.8417,151600.0
2007-02-26 11:40:00,30.79,30.82,30.77,30.77,119600.0,21.8488,21.87,21.8346,21.8346,119600.0
2007-02-26 11:45:00,30.77,30.77,30.75,30.75,127400.0,21.8346,21.8346,21.8204,21.8204,127400.0
2007-02-26 11:50:00,30.75,30.76,30.63,30.66,132000.0,21.8204,21.8275,21.7352,21.7565,132000.0
2007-02-26 11:55:00,30.66,30.74,30.64,30.7,329600.0,21.7565,21.8133,21.7423,21.7849,329600.0
2007-02-26 12:00:00,30.7,30.71,30.59,30.6,371400.0,21.7849,21.792,21.7068,21.7139,371400.0
2007-02-26 12:05:00,30.59,30.6,30.5,30.55,321800.0,21.7068,21.7139,21.643,21.6785,321800.0
2007-02-26 12:10:00,30.54,30.55,30.38,30.43,219600.0,21.6714,21.6785,21.5578,21.5933,219600.0
2007-02-26 12:15:00,30.43,30.44,30.34,30.39,317600.0,21.5933,21.6004,21.5294,21.5649,317600.0
2007-02-26 12:20:00,30.38,30.46,30.36,30.36,593200.0,21.5578,21.6146,21.5436,21.5436,593200.0
2007-02-26 12:25:00,30.36,30.41,30.36,30.4,133200.0,21.5436,21.5791,21.5436,21.572,133200.0
2007-02-26 12:30:00,30.41,30.46,30.36,30.42,136800.0,21.5791,21.6146,21.5436,21.5862,136800.0
2007-02-26 12:35:00,30.41,30.43,30.38,30.4,75600.0,21.5791,21.5933,21.5578,21.572,75600.0
2007-02-26 12:40:00,30.4,30.43,30.35,30.38,79400.0,21.572,21.5933,21.5365,21.5578,79400.0
2007-02-26 12:45:00,30.37,30.38,30.3,30.31,179800.0,21.5507,21.5578,21.501,21.5081,179800.0
2007-02-26 12:50:00,30.3,30.34,30.29,30.3,169800.0,21.501,21.5294,21.494,21.501,169800.0
2007-02-26 12:55:00,30.29,30.3,30.17,30.24,312000.0,21.494,21.501,21.4088,21.4585,312000.0
2007-02-26 13:00:00,30.24,30.37,30.23,30.36,112400.0,21.4585,21.5507,21.4514,21.5436,112400.0
2007-02-26 13:05:00,30.36,30.4,30.28,30.33,104800.0,21.5436,21.572,21.4869,21.5223,104800.0
2007-02-26 13:10:00,30.33,30.39,30.31,30.39,251800.0,21.5223,21.5649,21.5081,21.5649,251800.0
2007-02-26 13:15:00,30.39,30.41,30.38,30.39,70200.0,21.5649,21.5791,21.5578,21.5649,70200.0
2007-02-26 13:20:00,30.4,30.45,30.39,30.45,95400.0,21.572,21.6075,21.5649,21.6075,95400.0
2007-02-26 13:25:00,30.44,30.47,30.41,30.43,59600.0,21.6004,21.6217,21.5791,21.5933,59600.0
2007-02-26 13:30:00,30.43,30.53,30.43,30.52,103200.0,21.5933,21.6643,21.5933,21.6572,103200.0
2007-02-26 13:35:00,30.51,30.52,30.45,30.48,160600.0,21.6501,21.6572,21.6075,21.6288,160600.0
2007-02-26 13:40:00,30.47,30.52,30.46,30.5,99400.0,21.6217,21.6572,21.6146,21.643,99400.0
2007-02-26 13:45:00,30.5,30.51,30.48,30.5,109200.0,21.643,21.6501,21.6288,21.643,109200.0
2007-02-26 13:50:00,30.5,30.52,30.49,30.52,122000.0,21.643,21.6572,21.6359,21.6572,122000.0
2007-02-26 13:55:00,30.52,30.55,30.51,30.53,117400.0,21.6572,21.6785,21.6501,21.6643,117400.0
2007-02-26 14:00:00,30.54,30.55,30.5,30.51,94600.0,21.6714,21.6785,21.643,21.6501,94600.0
2007-02-26 14:05:00,30.51,30.55,30.5,30.52,136200.0,21.6501,21.6785,21.643,21.6572,136200.0
2007-02-26 14:10:00,30.53,30.54,30.5,30.53,59000.0,21.6643,21.6714,21.643,21.6643,59000.0
2007-02-26 14:15:00,30.52,30.59,30.5,30.58,132800.0,21.6572,21.7068,21.643,21.6997,132800.0
2007-02-26 14:20:00,30.58,30.63,30.58,30.59,132600.0,21.6997,21.7352,21.6997,21.7068,132600.0
2007-02-26 14:25:00,30.59,30.7,30.59,30.68,256800.0,21.7068,21.7849,21.7068,21.7707,256800.0
2007-02-26 14:30:00,30.68,30.69,30.66,30.67,136200.0,21.7707,21.7778,21.7565,21.7636,136200.0
2007-02-26 14:35:00,30.66,30.82,30.66,30.82,395400.0,21.7565,21.87,21.7565,21.87,395400.0
2007-02-26 14:40:00,30.82,30.84,30.7,30.75,223200.0,21.87,21.8842,21.7849,21.8204,223200.0
2007-02-26 14:45:00,30.75,30.81,30.71,30.8,250600.0,21.8204,21.8629,21.792,21.8559,250600.0
2007-02-26 14:50:00,30.81,30.83,30.74,30.78,317200.0,21.8629,21.8771,21.8133,21.8417,317200.0
2007-02-26 14:55:00,30.78,30.8,30.74,30.77,228600.0,21.8417,21.8559,21.8133,21.8346,228600.0
2007-02-26 15:00:00,30.76,30.8,30.75,30.78,177200.0,21.8275,21.8559,21.8204,21.8417,177200.0
2007-02-26 15:05:00,30.78,30.8,30.75,30.78,183600.0,21.8417,21.8559,21.8204,21.8417,183600.0
2007-02-26 15:10:00,30.79,30.8,30.76,30.77,136000.0,21.8488,21.8559,21.8275,21.8346,136000.0
2007-02-26 15:15:00,30.77,30.77,30.7,30.74,129600.0,21.8346,21.8346,21.7849,21.8133,129600.0
2007-02-26 15:20:00,30.74,30.75,30.71,30.73,200800.0,21.8133,21.8204,21.792,21.8062,200800.0
2007-02-26 15:25:00,30.72,30.81,30.72,30.8,1923800.0,21.7991,21.8629,21.7991,21.8559,1923800.0
2007-02-26 15:30:00,30.79,30.82,30.78,30.8,204200.0,21.8488,21.87,21.8417,21.8559,204200.0
2007-02-26 15:35:00,30.8,30.8,30.73,30.79,185000.0,21.8559,21.8559,21.8062,21.8488,185000.0
2007-02-26 15:40:00,30.78,30.82,30.74,30.74,268200.0,21.8417,21.87,21.8133,21.8133,268200.0
2007-02-26 15:45:00,30.74,30.85,30.73,30.84,289400.0,21.8133,21.8913,21.8062,21.8842,289400.0
2007-02-26 15:50:00,30.85,30.88,30.8,30.85,302200.0,21.8913,21.9126,21.8559,21.8913,302200.0
2007-02-26 15:55:00,30.85,31.0,30.84,30.96,595200.0,21.8913,21.9978,21.8842,21.9694,595200.0
2007-02-27 09:30:00,29.78,29.8,29.23,29.28,31200.0,21.1321,21.1462,20.7418,20.7773,31200.0
2007-02-27 09:35:00,29.25,29.98,29.0,29.29,1118800.0,20.756,21.274,20.5786,20.7843,1118800.0
2007-02-27 09:40:00,29.29,29.45,29.2,29.25,617800.0,20.7843,20.8979,20.7205,20.756,617800.0
2007-02-27 09:45:00,29.25,29.31,28.99,29.16,710400.0,20.756,20.7985,20.5715,20.6921,710400.0
2007-02-27 09:50:00,29.02,29.37,28.88,29.23,745600.0,20.5928,20.8411,20.4934,20.7418,745600.0
2007-02-27 09:55:00,29.23,29.45,28.98,29.25,715000.0,20.7418,20.8979,20.5644,20.756,715000.0
2007-02-27 10:00:00,29.43,29.6,29.21,29.56,745600.0,20.8837,21.0043,20.7276,20.9759,745600.0
2007-02-27 10:05:00,29.57,29.93,29.34,29.56,793200.0,20.983,21.2385,20.8198,20.9759,793200.0
2007-02-27 10:10:00,29.56,29.85,29.37,29.78,293800.0,20.9759,21.1817,20.8411,21.1321,293800.0
2007-02-27 10:15:00,29.78,29.93,29.62,29.69,424600.0,21.1321,21.2385,21.0185,21.0682,424600.0
2007-02-27 10:20:00,29.68,29.8,29.67,29.71,330600.0,21.0611,21.1462,21.054,21.0824,330600.0
2007-02-27 10:25:00,29.72,29.78,29.5,29.57,477600.0,21.0895,21.1321,20.9334,20.983,477600.0
2007-02-27 10:30:00,29.57,29.73,29.49,29.5,451800.0,20.983,21.0966,20.9263,20.9334,451800.0
2007-02-27 10:35:00,29.5,29.62,29.4,29.52,336000.0,20.9334,21.0185,20.8624,20.9476,336000.0
2007-02-27 10:40:00,29.54,29.58,29.43,29.52,186400.0,20.9617,20.9901,20.8837,20.9476,186400.0
2007-02-27 10:45:00,29.52,29.54,29.38,29.38,235000.0,20.9476,20.9617,20.8482,20.8482,235000.0
2007-02-27 10:50:00,29.38,29.59,29.38,29.58,158600.0,20.8482,20.9972,20.8482,20.9901,158600.0
2007-02-27 10:55:00,29.59,29.59,29.4,29.42,189000.0,20.9972,20.9972,20.8624,20.8766,189000.0
2007-02-27 11:00:00,29.42,29.45,29.38,29.4,291000.0,20.8766,20.8979,20.8482,20.8624,291000.0
2007-02-27 11:05:00,29.41,29.44,29.28,29.28,333200.0,20.8695,20.8908,20.7773,20.7773,333200.0
2007-02-27 11:10:00,29.27,29.38,29.23,29.38,279200.0,20.7702,20.8482,20.7418,20.8482,279200.0
2007-02-27 11:15:00,29.38,29.38,29.29,29.37,272400.0,20.8482,20.8482,20.7843,20.8411,272400.0
2007-02-27 11:20:00,29.38,29.54,29.36,29.38,310400.0,20.8482,20.9617,20.834,20.8482,310400.0
2007-02-27 11:25:00,29.37,29.5,29.36,29.36,197200.0,20.8411,20.9334,20.834,20.834,197200.0
2007-02-27 11:30:00,29.35,29.47,29.33,29.43,126400.0,20.8269,20.9121,20.8127,20.8837,126400.0
2007-02-27 11:35:00,29.43,29.57,29.42,29.54,275600.0,20.8837,20.983,20.8766,20.9617,275600.0
2007-02-27 11:40:00,29.54,29.56,29.47,29.47,257200.0,20.9617,20.9759,20.9121,20.9121,257200.0
2007-02-27 11:45:00,29.47,29.6,29.45,29.6,249800.0,20.9121,21.0043,20.8979,21.0043,249800.0
2007-02-27 11:50:00,29.6,29.65,29.58,29.62,159000.0,21.0043,21.0398,20.9901,21.0185,159000.0
2007-02-27 11:55:00,29.63,29.64,29.44,29.48,204800.0,21.0256,21.0327,20.8908,20.9192,204800.0
2007-02-27 12:00:00,29.49,29.49,29.32,29.34,287000.0,20.9263,20.9263,20.8056,20.8198,287000.0
2007-02-27 12:05:00,29.34,29.4,29.25,29.25,216200.0,20.8198,20.8624,20.756,20.756,216200.0
2007-02-27 12:10:00,29.25,29.29,29.13,29.14,326400.0,20.756,20.7843,20.6708,20.6779,326400.0
2007-02-27 12:15:00,29.15,29.35,29.15,29.23,184000.0,20.685,20.8269,20.685,20.7418,184000.0
2007-02-27 12:20:00,29.23,29.25,29.13,29.16,132400.0,20.7418,20.756,20.6708,20.6921,132400.0
2007-02-27 12:25:00,29.17,29.25,29.16,29.23,289800.0,20.6992,20.756,20.6921,20.7418,289800.0
2007-02-27 12:30:00,29.23,29.23,29.09,29.11,246800.0,20.7418,20.7418,20.6424,20.6566,246800.0
2007-02-27 12:35:00,29.11,29.22,29.1,29.18,207400.0,20.6566,20.7347,20.6495,20.7063,207400.0
2007-02-27 12:40:00,29.17,29.24,29.17,29.17,188400.0,20.6992,20.7489,20.6992,20.6992,188400.0
2007-02-27 12:45:00,29.18,29.22,29.13,29.2,276800.0,20.7063,20.7347,20.6708,20.7205,276800.0
2007-02-27 12:50:00,29.2,29.28,29.17,29.19,190000.0,20.7205,20.7773,20.6992,20.7134,190000.0
2007-02-27 12:55:00,29.19,29.2,29.06,29.07,150000.0,20.7134,20.7205,20.6211,20.6282,150000.0
2007-02-27 13:00:00,29.08,29.14,29.05,29.06,88400.0,20.6353,20.6779,20.614,20.6211,88400.0
2007-02-27 13:05:00,29.06,29.13,29.02,29.11,187400.0,20.6211,20.6708,20.5928,20.6566,187400.0
2007-02-27 13:10:00,29.11,29.11,28.97,29.0,277200.0,20.6566,20.6566,20.5573,20.5786,277200.0
2007-02-27 13:15:00,29.0,29.0,28.76,28.78,348200.0,20.5786,20.5786,20.4083,20.4224,348200.0
2007-02-27 13:20:00,28.78,28.93,28.75,28.88,558800.0,20.4224,20.5289,20.4012,20.4934,558800.0
2007-02-27 13:25:00,28.88,28.89,28.74,28.74,346200.0,20.4934,20.5005,20.3941,20.3941,346200.0
2007-02-27 13:30:00,28.75,28.77,28.63,28.63,215800.0,20.4012,20.4154,20.316,20.316,215800.0
2007-02-27 13:35:00,28.63,28.7,28.56,28.61,388000.0,20.316,20.3657,20.2663,20.3018,388000.0
2007-02-27 13:40:00,28.61,28.68,28.56,28.58,462000.0,20.3018,20.3515,20.2663,20.2805,462000.0
2007-02-27 13:45:00,28.58,28.58,28.45,28.48,347800.0,20.2805,20.2805,20.1883,20.2096,347800.0
2007-02-27 13:50:00,28.47,28.52,28.43,28.43,290200.0,20.2025,20.238,20.1741,20.1741,290200.0
2007-02-27 13:55:00,28.44,28.5,28.39,28.44,285800.0,20.1812,20.2238,20.1457,20.1812,285800.0
2007-02-27 14:00:00,28.45,28.45,28.34,28.35,228000.0,20.1883,20.1883,20.1102,20.1173,228000.0
2007-02-27 14:05:00,28.35,28.36,28.17,28.17,472000.0,20.1173,20.1244,19.9896,19.9896,472000.0
2007-02-27 14:10:00,28.16,28.38,27.99,28.29,560000.0,19.9825,20.1386,19.8619,20.0747,560000.0
2007-02-27 14:15:00,28.28,28.45,28.18,28.4,403400.0,20.0676,20.1883,19.9967,20.1528,403400.0
2007-02-27 14:20:00,28.35,28.41,28.34,28.38,281000.0,20.1173,20.1599,20.1102,20.1386,281000.0
2007-02-27 14:25:00,28.37,28.43,28.32,28.33,334400.0,20.1315,20.1741,20.096,20.1031,334400.0
2007-02-27 14:30:00,28.38,28.39,28.11,28.19,304800.0,20.1386,20.1457,19.947,20.0038,304800.0
2007-02-27 14:35:00,28.18,28.33,28.03,28.23,480200.0,19.9967,20.1031,19.8902,20.0322,480200.0
2007-02-27 14:40:00,28.22,28.33,28.11,28.21,298600.0,20.0251,20.1031,19.947,20.018,298600.0
2007-02-27 14:45:00,28.32,28.33,28.2,28.29,344600.0,20.096,20.1031,20.0109,20.0747,344600.0
2007-02-27 14:50:00,28.29,28.32,28.11,28.11,363000.0,20.0747,20.096,19.947,19.947,363000.0
2007-02-27 14:55:00,28.11,28.32,27.88,27.98,449000.0,19.947,20.096,19.7838,19.8548,449000.0
2007-02-27 15:00:00,27.97,28.19,27.5,27.75,393600.0,19.8477,20.0038,19.5142,19.6916,393600.0
2007-02-27 15:05:00,27.76,27.99,27.71,27.95,345600.0,19.6987,19.8619,19.6632,19.8335,345600.0
2007-02-27 15:10:00,27.96,28.2,27.88,28.08,610000.0,19.8406,20.0109,19.7838,19.9257,610000.0
2007-02-27 15:15:00,28.08,28.44,28.04,28.38,311800.0,19.9257,20.1812,19.8973,20.1386,311800.0
2007-02-27 15:20:00,28.38,28.41,28.16,28.31,297200.0,20.1386,20.1599,19.9825,20.0889,297200.0
2007-02-27 15:25:00,28.31,28.38,28.25,28.36,212600.0,20.0889,20.1386,20.0464,20.1244,212600.0
2007-02-27 15:30:00,28.36,28.36,28.14,28.17,296600.0,20.1244,20.1244,19.9683,19.9896,296600.0
2007-02-27 15:35:00,28.17,28.33,28.15,28.15,789400.0,19.9896,20.1031,19.9754,19.9754,789400.0
2007-02-27 15:40:00,28.15,28.15,28.06,28.07,281200.0,19.9754,19.9754,19.9115,19.9186,281200.0
2007-02-27 15:45:00,28.07,28.17,28.05,28.05,63400.0,19.9186,19.9896,19.9044,19.9044,63400.0
2007-02-27 15:50:00,28.07,28.2,28.05,28.06,53600.0,19.9186,20.0109,19.9044,19.9115,53600.0
2007-02-27 15:55:00,28.06,28.07,27.93,28.0,184800.0,19.9115,19.9186,19.8193,19.869,184800.0
2007-02-28 09:30:00,28.06,28.14,27.75,27.92,800800.0,19.9115,19.9683,19.6916,19.8122,800800.0
2007-02-28 09:35:00,27.93,28.18,27.89,28.07,716600.0,19.8193,19.9967,19.7909,19.9186,716600.0
2007-02-28 09:40:00,28.07,28.09,27.68,27.68,630400.0,19.9186,19.9328,19.6419,19.6419,630400.0
2007-02-28 09:45:00,27.68,27.86,27.56,27.62,522200.0,19.6419,19.7696,19.5567,19.5993,522200.0
2007-02-28 09:50:00,27.64,27.66,27.42,27.54,542800.0,19.6135,19.6277,19.4574,19.5425,542800.0
2007-02-28 09:55:00,27.55,27.65,27.42,27.48,449600.0,19.5496,19.6206,19.4574,19.5,449600.0
2007-02-28 10:00:00,27.52,27.56,27.45,27.48,355800.0,19.5283,19.5567,19.4787,19.5,355800.0
2007-02-28 10:05:00,27.48,27.65,27.45,27.49,387400.0,19.5,19.6206,19.4787,19.5071,387400.0
2007-02-28 10:10:00,27.49,27.54,27.38,27.52,516400.0,19.5071,19.5425,19.429,19.5283,516400.0
2007-02-28 10:15:00,27.45,27.71,27.43,27.5,590400.0,19.4787,19.6632,19.4645,19.5142,590400.0
2007-02-28 10:20:00,27.48,27.72,27.39,27.6,629000.0,19.5,19.6703,19.4361,19.5851,629000.0
2007-02-28 10:25:00,27.46,27.92,27.39,27.87,551000.0,19.4858,19.8122,19.4361,19.7767,551000.0
2007-02-28 10:30:00,27.87,28.13,27.49,28.0,604400.0,19.7767,19.9612,19.5071,19.869,604400.0
2007-02-28 10:35:00,27.99,28.25,27.51,27.59,432600.0,19.8619,20.0464,19.5212,19.578,432600.0
2007-02-28 10:40:00,28.2,28.38,27.58,28.3,422200.0,20.0109,20.1386,19.5709,20.0818,422200.0
2007-02-28 10:45:00,27.82,28.45,27.82,28.35,1567400.0,19.7412,20.1883,19.7412,20.1173,1567400.0
2007-02-28 10:50:00,28.35,28.36,27.99,28.31,449400.0,20.1173,20.1244,19.8619,20.0889,449400.0
2007-02-28 10:55:00,28.12,28.35,28.11,28.32,351400.0,19.9541,20.1173,19.947,20.096,351400.0
2007-02-28 11:00:00,28.33,28.36,28.23,28.33,212200.0,20.1031,20.1244,20.0322,20.1031,212200.0
2007-02-28 11:05:00,28.33,28.45,28.21,28.37,255800.0,20.1031,20.1883,20.018,20.1315,255800.0
2007-02-28 11:10:00,28.24,28.37,28.2,28.27,131400.0,20.0393,20.1315,20.0109,20.0605,131400.0
2007-02-28 11:15:00,28.23,28.45,28.2,28.35,335200.0,20.0322,20.1883,20.0109,20.1173,335200.0
2007-02-28 11:20:00,28.3,28.39,28.23,28.35,196800.0,20.0818,20.1457,20.0322,20.1173,196800.0
2007-02-28 11:25:00,28.36,28.45,28.25,28.35,212800.0,20.1244,20.1883,20.0464,20.1173,212800.0
2007-02-28 11:30:00,28.35,28.43,28.21,28.36,199200.0,20.1173,20.1741,20.018,20.1244,199200.0
2007-02-28 11:35:00,28.21,28.4,28.2,28.35,137400.0,20.018,20.1528,20.0109,20.1173,137400.0
2007-02-28 11:40:00,28.35,28.42,28.27,28.28,231800.0,20.1173,20.167,20.0605,20.0676,231800.0
2007-02-28 11:45:00,28.39,28.43,28.25,28.32,216800.0,20.1457,20.1741,20.0464,20.096,216800.0
2007-02-28 11:50:00,28.34,28.4,28.11,28.11,182000.0,20.1102,20.1528,19.947,19.947,182000.0
2007-02-28 11:55:00,28.12,28.35,28.1,28.28,112800.0,19.9541,20.1173,19.9399,20.0676,112800.0
2007-02-28 12:00:00,28.27,28.37,28.0,28.25,210400.0,20.0605,20.1315,19.869,20.0464,210400.0
2007-02-28 12:05:00,28.02,28.25,28.01,28.12,111800.0,19.8831,20.0464,19.8761,19.9541,111800.0
2007-02-28 12:10:00,28.12,28.25,28.0,28.18,111200.0,19.9541,20.0464,19.869,19.9967,111200.0
2007-02-28 12:15:00,28.16,28.24,28.02,28.07,129400.0,19.9825,20.0393,19.8831,19.9186,129400.0
2007-02-28 12:20:00,28.16,28.18,28.07,28.11,83200.0,19.9825,19.9967,19.9186,19.947,83200.0
2007-02-28 12:25:00,28.17,28.21,28.1,28.11,63800.0,19.9896,20.018,19.9399,19.947,63800.0
2007-02-28 12:30:00,28.12,28.22,28.11,28.17,91600.0,19.9541,20.0251,19.947,19.9896,91600.0
2007-02-28 12:35:00,28.18,28.25,28.11,28.24,166000.0,19.9967,20.0464,19.947,20.0393,166000.0
2007-02-28 12:40:00,28.23,28.33,28.23,28.31,76200.0,20.0322,20.1031,20.0322,20.0889,76200.0
2007-02-28 12:45:00,28.3,28.34,28.25,28.32,74600.0,20.0818,20.1102,20.0464,20.096,74600.0
2007-02-28 12:50:00,28.31,28.4,28.31,28.37,136600.0,20.0889,20.1528,20.0889,20.1315,136600.0
2007-02-28 12:55:00,28.39,28.42,28.33,28.38,114800.0,20.1457,20.167,20.1031,20.1386,114800.0
2007-02-28 13:00:00,28.38,28.42,28.28,28.35,200000.0,20.1386,20.167,20.0676,20.1173,200000.0
2007-02-28 13:05:00,28.36,28.38,28.34,28.36,70200.0,20.1244,20.1386,20.1102,20.1244,70200.0
2007-02-28 13:10:00,28.36,28.36,28.33,28.36,120600.0,20.1244,20.1244,20.1031,20.1244,120600.0
2007-02-28 13:15:00,28.36,28.39,28.33,28.39,231400.0,20.1244,20.1457,20.1031,20.1457,231400.0
2007-02-28 13:20:00,28.39,28.43,28.34,28.41,86400.0,20.1457,20.1741,20.1102,20.1599,86400.0
2007-02-28 13:25:00,28.41,28.5,28.41,28.47,185200.0,20.1599,20.2238,20.1599,20.2025,185200.0
2007-02-28 13:30:00,28.47,28.5,28.45,28.48,148600.0,20.2025,20.2238,20.1883,20.2096,148600.0
2007-02-28 13:35:00,28.49,28.52,28.46,28.51,303200.0,20.2167,20.238,20.1954,20.2309,303200.0
2007-02-28 13:40:00,28.52,28.54,28.47,28.53,141000.0,20.238,20.2521,20.2025,20.245,141000.0
2007-02-28 13:45:00,28.53,28.54,28.35,28.35,138600.0,20.245,20.2521,20.1173,20.1173,138600.0
2007-02-28 13:50:00,28.35,28.4,28.33,28.35,108400.0,20.1173,20.1528,20.1031,20.1173,108400.0
2007-02-28 13:55:00,28.35,28.36,28.23,28.32,164600.0,20.1173,20.1244,20.0322,20.096,164600.0
2007-02-28 14:00:00,28.33,28.46,28.3,28.44,143000.0,20.1031,20.1954,20.0818,20.1812,143000.0
2007-02-28 14:05:00,28.44,28.5,28.38,28.5,205600.0,20.1812,20.2238,20.1386,20.2238,205600.0
2007-02-28 14:10:00,28.5,28.52,28.48,28.49,143600.0,20.2238,20.238,20.2096,20.2167,143600.0
2007-02-28 14:15:00,28.49,28.51,28.38,28.39,143000.0,20.2167,20.2309,20.1386,20.1457,143000.0
2007-02-28 14:20:00,28.39,28.49,28.38,28.39,137000.0,20.1457,20.2167,20.1386,20.1457,137000.0
2007-02-28 14:25:00,28.4,28.47,27.4,28.47,130800.0,20.1528,20.2025,19.4432,20.2025,130800.0
2007-02-28 14:30:00,28.47,28.48,28.34,28.39,151800.0,20.2025,20.2096,20.1102,20.1457,151800.0
2007-02-28 14:35:00,28.38,28.45,28.33,28.35,220000.0,20.1386,20.1883,20.1031,20.1173,220000.0
2007-02-28 14:40:00,28.35,28.41,28.34,28.36,100000.0,20.1173,20.1599,20.1102,20.1244,100000.0
2007-02-28 14:45:00,28.35,28.4,28.3,28.35,205200.0,20.1173,20.1528,20.0818,20.1173,205200.0
2007-02-28 14:50:00,28.35,28.38,28.33,28.38,130200.0,20.1173,20.1386,20.1031,20.1386,130200.0
2007-02-28 14:55:00,28.38,28.38,28.32,28.38,89600.0,20.1386,20.1386,20.096,20.1386,89600.0
2007-02-28 15:00:00,28.38,28.4,28.36,28.39,76000.0,20.1386,20.1528,20.1244,20.1457,76000.0
2007-02-28 15:05:00,28.39,28.4,28.35,28.39,151600.0,20.1457,20.1528,20.1173,20.1457,151600.0
2007-02-28 15:10:00,28.4,28.5,28.4,28.46,414800.0,20.1528,20.2238,20.1528,20.1954,414800.0
2007-02-28 15:15:00,28.45,28.7,28.43,28.66,468600.0,20.1883,20.3657,20.1741,20.3373,468600.0
2007-02-28 15:20:00,28.66,28.68,28.59,28.68,136000.0,20.3373,20.3515,20.2876,20.3515,136000.0
2007-02-28 15:25:00,28.68,28.73,28.66,28.71,170200.0,20.3515,20.387,20.3373,20.3728,170200.0
2007-02-28 15:30:00,28.72,28.75,28.68,28.75,286800.0,20.3799,20.4012,20.3515,20.4012,286800.0
2007-02-28 15:35:00,28.75,28.79,28.74,28.76,240200.0,20.4012,20.4295,20.3941,20.4083,240200.0
2007-02-28 15:40:00,28.77,28.77,28.73,28.74,293200.0,20.4154,20.4154,20.387,20.3941,293200.0
2007-02-28 15:45:00,28.75,28.77,28.67,28.75,335800.0,20.4012,20.4154,20.3444,20.4012,335800.0
2007-02-28 15:50:00,28.7,28.75,28.67,28.7,341400.0,20.3657,20.4012,20.3444,20.3657,341400.0
2007-02-28 15:55:00,28.7,28.75,28.63,28.69,325600.0,20.3657,20.4012,20.316,20.3586,325600.0
2007-03-01 09:30:00,28.0,28.05,27.68,27.69,517400.0,19.869,19.9044,19.6419,19.649,517400.0
2007-03-01 09:35:00,27.68,28.0,27.57,27.92,434200.0,19.6419,19.869,19.5638,19.8122,434200.0
2007-03-01 09:40:00,27.93,28.0,27.7,27.93,459200.0,19.8193,19.869,19.6561,19.8193,459200.0
2007-03-01 09:45:00,27.93,28.0,27.78,27.79,309200.0,19.8193,19.869,19.7128,19.7199,309200.0
2007-03-01 09:50:00,27.91,27.96,27.63,27.63,719600.0,19.8051,19.8406,19.6064,19.6064,719600.0
2007-03-01 09:55:00,27.63,27.88,27.62,27.82,314800.0,19.6064,19.7838,19.5993,19.7412,314800.0
2007-03-01 10:00:00,27.85,28.13,27.63,28.03,360400.0,19.7625,19.9612,19.6064,19.8902,360400.0
2007-03-01 10:05:00,28.03,28.14,27.73,27.99,179400.0,19.8902,19.9683,19.6774,19.8619,179400.0
2007-03-01 10:10:00,27.99,28.09,27.81,28.0,205800.0,19.8619,19.9328,19.7341,19.869,205800.0
2007-03-01 10:15:00,27.99,28.13,27.94,27.97,226800.0,19.8619,19.9612,19.8264,19.8477,226800.0
2007-03-01 10:20:00,28.09,28.17,27.91,28.07,393200.0,19.9328,19.9896,19.8051,19.9186,393200.0
2007-03-01 10:25:00,28.04,28.3,27.82,28.29,415000.0,19.8973,20.0818,19.7412,20.0747,415000.0
2007-03-01 10:30:00,28.28,28.36,27.98,28.23,332600.0,20.0676,20.1244,19.8548,20.0322,332600.0
2007-03-01 10:35:00,28.1,28.26,28.05,28.25,288400.0,19.9399,20.0535,19.9044,20.0464,288400.0
2007-03-01 10:40:00,28.25,28.33,27.93,28.29,299800.0,20.0464,20.1031,19.8193,20.0747,299800.0
2007-03-01 10:45:00,28.3,28.33,28.07,28.29,243200.0,20.0818,20.1031,19.9186,20.0747,243200.0
2007-03-01 10:50:00,28.28,28.38,28.13,28.17,309000.0,20.0676,20.1386,19.9612,19.9896,309000.0
2007-03-01 10:55:00,28.2,28.37,28.13,28.14,188600.0,20.0109,20.1315,19.9612,19.9683,188600.0
2007-03-01 11:00:00,28.27,28.38,28.1,28.33,200000.0,20.0605,20.1386,19.9399,20.1031,200000.0
2007-03-01 11:05:00,28.23,28.38,28.16,28.27,241400.0,20.0322,20.1386,19.9825,20.0605,241400.0
2007-03-01 11:10:00,28.27,28.33,28.18,28.28,185200.0,20.0605,20.1031,19.9967,20.0676,185200.0
2007-03-01 11:15:00,28.31,28.36,28.23,28.35,172400.0,20.0889,20.1244,20.0322,20.1173,172400.0
2007-03-01 11:20:00,28.34,28.52,28.26,28.48,347000.0,20.1102,20.238,20.0535,20.2096,347000.0
2007-03-01 11:25:00,28.48,28.56,28.26,28.27,294800.0,20.2096,20.2663,20.0535,20.0605,294800.0
2007-03-01 11:30:00,28.55,28.61,28.18,28.27,324400.0,20.2592,20.3018,19.9967,20.0605,324400.0
2007-03-01 11:35:00,28.55,28.67,28.23,28.59,271800.0,20.2592,20.3444,20.0322,20.2876,271800.0
2007-03-01 11:40:00,28.35,28.66,28.31,28.5,384000.0,20.1173,20.3373,20.0889,20.2238,384000.0
2007-03-01 11:45:00,28.45,28.65,28.42,28.56,257600.0,20.1883,20.3302,20.167,20.2663,257600.0
2007-03-01 11:50:00,28.54,28.62,28.47,28.52,107600.0,20.2521,20.3089,20.2025,20.238,107600.0
2007-03-01 11:55:00,28.52,28.66,28.3,28.59,160400.0,20.238,20.3373,20.0818,20.2876,160400.0
2007-03-01 12:00:00,28.41,28.63,28.36,28.53,135000.0,20.1599,20.316,20.1244,20.245,135000.0
2007-03-01 12:05:00,28.51,28.54,28.33,28.43,68800.0,20.2309,20.2521,20.1031,20.1741,68800.0
2007-03-01 12:10:00,28.42,28.5,28.33,28.36,142800.0,20.167,20.2238,20.1031,20.1244,142800.0
2007-03-01 12:15:00,28.38,28.49,28.25,28.25,97600.0,20.1386,20.2167,20.0464,20.0464,97600.0
2007-03-01 12:20:00,28.25,28.32,28.25,28.3,93800.0,20.0464,20.096,20.0464,20.0818,93800.0
2007-03-01 12:25:00,28.31,28.33,28.25,28.28,55800.0,20.0889,20.1031,20.0464,20.0676,55800.0
2007-03-01 12:30:00,28.29,28.38,28.27,28.34,51200.0,20.0747,20.1386,20.0605,20.1102,51200.0
2007-03-01 12:35:00,28.32,28.4,28.31,28.36,36600.0,20.096,20.1528,20.0889,20.1244,36600.0
2007-03-01 12:40:00,28.35,28.43,28.35,28.39,77600.0,20.1173,20.1741,20.1173,20.1457,77600.0
2007-03-01 12:45:00,28.4,28.46,28.38,28.43,313400.0,20.1528,20.1954,20.1386,20.1741,313400.0
2007-03-01 12:50:00,28.42,28.49,28.36,28.36,99600.0,20.167,20.2167,20.1244,20.1244,99600.0
2007-03-01 12:55:00,28.36,28.39,28.32,28.32,57200.0,20.1244,20.1457,20.096,20.096,57200.0
2007-03-01 13:00:00,28.33,28.36,28.3,28.35,66800.0,20.1031,20.1244,20.0818,20.1173,66800.0
2007-03-01 13:05:00,28.36,28.53,28.35,28.36,180200.0,20.1244,20.245,20.1173,20.1244,180200.0
2007-03-01 13:10:00,28.37,28.47,28.36,28.43,94800.0,20.1315,20.2025,20.1244,20.1741,94800.0
2007-03-01 13:15:00,28.43,28.43,28.36,28.37,52000.0,20.1741,20.1741,20.1244,20.1315,52000.0
2007-03-01 13:20:00,28.37,28.5,28.35,28.36,131000.0,20.1315,20.2238,20.1173,20.1244,131000.0
2007-03-01 13:25:00,28.36,28.41,28.35,28.35,46400.0,20.1244,20.1599,20.1173,20.1173,46400.0
2007-03-01 13:30:00,28.36,28.38,28.28,28.28,61600.0,20.1244,20.1386,20.0676,20.0676,61600.0
2007-03-01 13:35:00,28.27,28.32,28.24,28.26,83600.0,20.0605,20.096,20.0393,20.0535,83600.0
2007-03-01 13:40:00,28.27,28.32,28.24,28.27,94000.0,20.0605,20.096,20.0393,20.0605,94000.0
2007-03-01 13:45:00,28.26,28.39,28.25,28.39,56800.0,20.0535,20.1457,20.0464,20.1457,56800.0
2007-03-01 13:50:00,28.39,28.43,28.33,28.37,38800.0,20.1457,20.1741,20.1031,20.1315,38800.0
2007-03-01 13:55:00,28.36,28.4,28.29,28.35,48800.0,20.1244,20.1528,20.0747,20.1173,48800.0
2007-03-01 14:00:00,28.35,28.5,28.31,28.48,83800.0,20.1173,20.2238,20.0889,20.2096,83800.0
2007-03-01 14:05:00,28.49,28.5,28.42,28.43,102000.0,20.2167,20.2238,20.167,20.1741,102000.0
2007-03-01 14:10:00,28.43,28.49,28.41,28.49,98400.0,20.1741,20.2167,20.1599,20.2167,98400.0
2007-03-01 14:15:00,28.48,28.5,28.43,28.43,158800.0,20.2096,20.2238,20.1741,20.1741,158800.0
2007-03-01 14:20:00,28.43,28.45,28.37,28.39,183200.0,20.1741,20.1883,20.1315,20.1457,183200.0
2007-03-01 14:25:00,28.38,28.4,28.31,28.31,73200.0,20.1386,20.1528,20.0889,20.0889,73200.0
2007-03-01 14:30:00,28.31,28.38,28.29,28.37,59800.0,20.0889,20.1386,20.0747,20.1315,59800.0
2007-03-01 14:35:00,28.36,28.41,28.33,28.36,105400.0,20.1244,20.1599,20.1031,20.1244,105400.0
2007-03-01 14:40:00,28.36,28.38,28.3,28.3,102800.0,20.1244,20.1386,20.0818,20.0818,102800.0
2007-03-01 14:45:00,28.3,28.38,28.29,28.35,104000.0,20.0818,20.1386,20.0747,20.1173,104000.0
2007-03-01 14:50:00,28.35,28.38,28.32,28.33,159200.0,20.1173,20.1386,20.096,20.1031,159200.0
2007-03-01 14:55:00,28.32,28.34,28.26,28.29,75600.0,20.096,20.1102,20.0535,20.0747,75600.0
2007-03-01 15:00:00,28.29,28.31,28.22,28.23,103400.0,20.0747,20.0889,20.0251,20.0322,103400.0
2007-03-01 15:05:00,28.23,28.28,28.18,28.24,115600.0,20.0322,20.0676,19.9967,20.0393,115600.0
2007-03-01 15:10:00,28.25,28.3,28.23,28.25,146600.0,20.0464,20.0818,20.0322,20.0464,146600.0
2007-03-01 15:15:00,28.25,28.29,28.22,28.24,144800.0,20.0464,20.0747,20.0251,20.0393,144800.0
2007-03-01 15:20:00,28.23,28.25,28.13,28.13,136400.0,20.0322,20.0464,19.9612,19.9612,136400.0
2007-03-01 15:25:00,28.13,28.13,28.01,28.08,156000.0,19.9612,19.9612,19.8761,19.9257,156000.0
2007-03-01 15:30:00,28.08,28.1,28.04,28.06,226600.0,19.9257,19.9399,19.8973,19.9115,226600.0
2007-03-01 15:35:00,28.05,28.07,28.03,28.05,119400.0,19.9044,19.9186,19.8902,19.9044,119400.0
2007-03-01 15:40:00,28.05,28.05,28.01,28.05,111400.0,19.9044,19.9044,19.8761,19.9044,111400.0
2007-03-01 15:45:00,28.06,28.07,28.03,28.07,124200.0,19.9115,19.9186,19.8902,19.9186,124200.0
2007-03-01 15:50:00,28.07,28.13,28.06,28.11,206600.0,19.9186,19.9612,19.9115,19.947,206600.0
2007-03-01 15:55:00,28.11,28.14,28.05,28.09,167800.0,19.947,19.9683,19.9044,19.9328,167800.0
2007-03-02 09:30:00,27.99,28.2,27.98,28.07,264200.0,19.8619,20.0109,19.8548,19.9186,264200.0
2007-03-02 09:35:00,28.06,28.08,27.95,27.99,200400.0,19.9115,19.9257,19.8335,19.8619,200400.0
2007-03-02 09:40:00,27.98,28.27,27.98,28.15,307000.0,19.8548,20.0605,19.8548,19.9754,307000.0
2007-03-02 09:45:00,28.15,28.25,28.14,28.18,281800.0,19.9754,20.0464,19.9683,19.9967,281800.0
2007-03-02 09:50:00,28.18,28.21,28.09,28.11,202400.0,19.9967,20.018,19.9328,19.947,202400.0
2007-03-02 09:55:00,28.13,28.23,28.08,28.22,130800.0,19.9612,20.0322,19.9257,20.0251,130800.0
2007-03-02 10:00:00,28.22,28.25,28.11,28.25,251200.0,20.0251,20.0464,19.947,20.0464,251200.0
2007-03-02 10:05:00,28.25,28.48,28.25,28.29,337200.0,20.0464,20.2096,20.0464,20.0747,337200.0
2007-03-02 10:10:00,28.29,28.45,28.29,28.4,467200.0,20.0747,20.1883,20.0747,20.1528,467200.0
2007-03-02 10:15:00,28.4,28.47,28.36,28.46,219800.0,20.1528,20.2025,20.1244,20.1954,219800.0
2007-03-02 10:20:00,28.46,28.46,28.33,28.43,280400.0,20.1954,20.1954,20.1031,20.1741,280400.0
2007-03-02 10:25:00,28.43,28.49,28.35,28.43,360800.0,20.1741,20.2167,20.1173,20.1741,360800.0
2007-03-02 10:30:00,28.43,28.46,28.39,28.43,221400.0,20.1741,20.1954,20.1457,20.1741,221400.0
2007-03-02 10:35:00,28.43,28.43,28.35,28.36,152800.0,20.1741,20.1741,20.1173,20.1244,152800.0
2007-03-02 10:40:00,28.36,28.36,28.24,28.34,292600.0,20.1244,20.1244,20.0393,20.1102,292600.0
2007-03-02 10:45:00,28.34,28.36,28.3,28.31,118200.0,20.1102,20.1244,20.0818,20.0889,118200.0
2007-03-02 10:50:00,28.31,28.38,28.25,28.28,239400.0,20.0889,20.1386,20.0464,20.0676,239400.0
2007-03-02 10:55:00,28.28,28.3,28.24,28.27,62200.0,20.0676,20.0818,20.0393,20.0605,62200.0
2007-03-02 11:00:00,28.25,28.27,28.14,28.21,136400.0,20.0464,20.0605,19.9683,20.018,136400.0
2007-03-02 11:05:00,28.2,28.22,28.13,28.16,156000.0,20.0109,20.0251,19.9612,19.9825,156000.0
2007-03-02 11:10:00,28.16,28.26,28.13,28.23,295800.0,19.9825,20.0535,19.9612,20.0322,295800.0
2007-03-02 11:15:00,28.24,28.24,28.05,28.09,414200.0,20.0393,20.0393,19.9044,19.9328,414200.0
2007-03-02 11:20:00,28.09,28.16,28.0,28.02,257200.0,19.9328,19.9825,19.869,19.8831,257200.0
2007-03-02 11:25:00,28.02,28.06,27.98,28.02,110800.0,19.8831,19.9115,19.8548,19.8831,110800.0
2007-03-02 11:30:00,28.02,28.04,27.99,27.99,129400.0,19.8831,19.8973,19.8619,19.8619,129400.0
2007-03-02 11:35:00,27.98,28.0,27.9,27.91,192200.0,19.8548,19.869,19.798,19.8051,192200.0
2007-03-02 11:40:00,27.92,27.98,27.9,27.98,55600.0,19.8122,19.8548,19.798,19.8548,55600.0
2007-03-02 11:45:00,27.96,27.99,27.93,27.94,259400.0,19.8406,19.8619,19.8193,19.8264,259400.0
2007-03-02 11:50:00,27.93,27.95,27.85,27.86,148800.0,19.8193,19.8335,19.7625,19.7696,148800.0
2007-03-02 11:55:00,27.86,27.9,27.86,27.89,84400.0,19.7696,19.798,19.7696,19.7909,84400.0
2007-03-02 12:00:00,27.89,27.98,27.88,27.97,80200.0,19.7909,19.8548,19.7838,19.8477,80200.0
2007-03-02 12:05:00,27.97,28.0,27.93,27.93,78000.0,19.8477,19.869,19.8193,19.8193,78000.0
2007-03-02 12:10:00,27.93,27.95,27.77,27.78,205600.0,19.8193,19.8335,19.7057,19.7128,205600.0
2007-03-02 12:15:00,27.78,27.8,27.75,27.79,161800.0,19.7128,19.727,19.6916,19.7199,161800.0
2007-03-02 12:20:00,27.77,27.78,27.68,27.74,231400.0,19.7057,19.7128,19.6419,19.6845,231400.0
2007-03-02 12:25:00,27.73,27.74,27.56,27.56,153400.0,19.6774,19.6845,19.5567,19.5567,153400.0
2007-03-02 12:30:00,27.57,27.57,27.4,27.43,510200.0,19.5638,19.5638,19.4432,19.4645,510200.0
2007-03-02 12:35:00,27.42,27.45,27.29,27.36,361600.0,19.4574,19.4787,19.3651,19.4148,361600.0
2007-03-02 12:40:00,27.36,27.38,27.26,27.28,115800.0,19.4148,19.429,19.3438,19.358,115800.0
2007-03-02 12:45:00,27.27,27.42,27.27,27.35,145800.0,19.3509,19.4574,19.3509,19.4077,145800.0
2007-03-02 12:50:00,27.35,27.42,27.33,27.41,135000.0,19.4077,19.4574,19.3935,19.4503,135000.0
2007-03-02 12:55:00,27.4,27.48,27.34,27.47,297200.0,19.4432,19.5,19.4006,19.4929,297200.0
2007-03-02 13:00:00,27.47,27.54,27.46,27.54,161000.0,19.4929,19.5425,19.4858,19.5425,161000.0
2007-03-02 13:05:00,27.53,27.55,27.5,27.52,140600.0,19.5354,19.5496,19.5142,19.5283,140600.0
2007-03-02 13:10:00,27.53,27.54,27.43,27.54,224000.0,19.5354,19.5425,19.4645,19.5425,224000.0
2007-03-02 13:15:00,27.54,27.61,27.52,27.53,137000.0,19.5425,19.5922,19.5283,19.5354,137000.0
2007-03-02 13:20:00,27.54,27.58,27.5,27.52,155200.0,19.5425,19.5709,19.5142,19.5283,155200.0
2007-03-02 13:25:00,27.52,27.55,27.47,27.52,233800.0,19.5283,19.5496,19.4929,19.5283,233800.0
2007-03-02 13:30:00,27.51,27.52,27.41,27.46,201600.0,19.5212,19.5283,19.4503,19.4858,201600.0
2007-03-02 13:35:00,27.46,27.49,27.41,27.45,135200.0,19.4858,19.5071,19.4503,19.4787,135200.0
2007-03-02 13:40:00,27.45,27.5,27.4,27.41,113200.0,19.4787,19.5142,19.4432,19.4503,113200.0
2007-03-02 13:45:00,27.41,27.5,27.39,27.49,120800.0,19.4503,19.5142,19.4361,19.5071,120800.0
2007-03-02 13:50:00,27.5,27.5,27.42,27.43,126200.0,19.5142,19.5142,19.4574,19.4645,126200.0
2007-03-02 13:55:00,27.43,27.5,27.41,27.46,276800.0,19.4645,19.5142,19.4503,19.4858,276800.0
2007-03-02 14:00:00,27.46,27.49,27.41,27.42,90000.0,19.4858,19.5071,19.4503,19.4574,90000.0
2007-03-02 14:05:00,27.42,27.49,27.4,27.48,81000.0,19.4574,19.5071,19.4432,19.5,81000.0
2007-03-02 14:10:00,27.48,27.49,27.4,27.41,122200.0,19.5,19.5071,19.4432,19.4503,122200.0
2007-03-02 14:15:00,27.42,27.43,27.34,27.42,189400.0,19.4574,19.4645,19.4006,19.4574,189400.0
2007-03-02 14:20:00,27.42,27.42,27.35,27.35,117200.0,19.4574,19.4574,19.4077,19.4077,117200.0
2007-03-02 14:25:00,27.36,27.44,27.35,27.36,397400.0,19.4148,19.4716,19.4077,19.4148,397400.0
2007-03-02 14:30:00,27.36,27.4,27.33,27.33,122600.0,19.4148,19.4432,19.3935,19.3935,122600.0
2007-03-02 14:35:00,27.32,27.41,27.29,27.39,149800.0,19.3864,19.4503,19.3651,19.4361,149800.0
2007-03-02 14:40:00,27.39,27.5,27.36,27.46,294200.0,19.4361,19.5142,19.4148,19.4858,294200.0
2007-03-02 14:45:00,27.45,27.46,27.38,27.42,138200.0,19.4787,19.4858,19.429,19.4574,138200.0
2007-03-02 14:50:00,27.43,27.44,27.41,27.43,139400.0,19.4645,19.4716,19.4503,19.4645,139400.0
2007-03-02 14:55:00,27.43,27.43,27.35,27.42,143200.0,19.4645,19.4645,19.4077,19.4574,143200.0
2007-03-02 15:00:00,27.42,27.46,27.4,27.41,125200.0,19.4574,19.4858,19.4432,19.4503,125200.0
2007-03-02 15:05:00,27.4,27.43,27.36,27.43,150600.0,19.4432,19.4645,19.4148,19.4645,150600.0
2007-03-02 15:10:00,27.43,27.51,27.42,27.5,93000.0,19.4645,19.5212,19.4574,19.5142,93000.0
2007-03-02 15:15:00,27.5,27.65,27.5,27.55,272800.0,19.5142,19.6206,19.5142,19.5496,272800.0
2007-03-02 15:20:00,27.55,27.6,27.54,27.54,94000.0,19.5496,19.5851,19.5425,19.5425,94000.0
2007-03-02 15:25:00,27.54,27.56,27.53,27.56,72000.0,19.5425,19.5567,19.5354,19.5567,72000.0
2007-03-02 15:30:00,27.56,27.57,27.49,27.52,235000.0,19.5567,19.5638,19.5071,19.5283,235000.0
2007-03-02 15:35:00,27.51,27.54,27.49,27.52,165800.0,19.5212,19.5425,19.5071,19.5283,165800.0
2007-03-02 15:40:00,27.53,27.57,27.49,27.5,156400.0,19.5354,19.5638,19.5071,19.5142,156400.0
2007-03-02 15:45:00,27.5,27.55,27.48,27.48,472200.0,19.5142,19.5496,19.5,19.5,472200.0
2007-03-02 15:50:00,27.48,27.49,27.41,27.42,405200.0,19.5,19.5071,19.4503,19.4574,405200.0
2007-03-02 15:55:00,27.42,27.45,27.31,27.32,350400.0,19.4574,19.4787,19.3793,19.3864,350400.0
2007-03-05 09:30:00,26.68,27.0,26.53,26.65,483200.0,18.9323,19.1594,18.8258,18.911,483200.0
2007-03-05 09:35:00,26.65,26.75,26.52,26.54,464600.0,18.911,18.9819,18.8187,18.8329,464600.0
2007-03-05 09:40:00,26.57,26.64,26.38,26.48,643800.0,18.8542,18.9039,18.7194,18.7904,643800.0
2007-03-05 09:45:00,26.48,26.54,26.25,26.42,429200.0,18.7904,18.8329,18.6271,18.7478,429200.0
2007-03-05 09:50:00,26.41,26.56,26.3,26.51,557800.0,18.7407,18.8471,18.6626,18.8116,557800.0
2007-03-05 09:55:00,26.52,26.63,26.5,26.56,385800.0,18.8187,18.8968,18.8045,18.8471,385800.0
2007-03-05 10:00:00,26.57,26.64,26.5,26.6,522800.0,18.8542,18.9039,18.8045,18.8755,522800.0
2007-03-05 10:05:00,26.6,26.68,26.56,26.65,442600.0,18.8755,18.9323,18.8471,18.911,442600.0
2007-03-05 10:10:00,26.65,27.11,26.64,26.96,586800.0,18.911,19.2374,18.9039,19.131,586800.0
2007-03-05 10:15:00,26.96,26.97,26.81,26.88,444200.0,19.131,19.1381,19.0245,19.0742,444200.0
2007-03-05 10:20:00,26.87,26.95,26.72,26.9,418400.0,19.0671,19.1239,18.9607,19.0884,418400.0
2007-03-05 10:25:00,26.91,26.95,26.76,26.95,310000.0,19.0955,19.1239,18.989,19.1239,310000.0
2007-03-05 10:30:00,26.95,26.96,26.85,26.9,353800.0,19.1239,19.131,19.0529,19.0884,353800.0
2007-03-05 10:35:00,26.9,26.92,26.79,26.92,304400.0,19.0884,19.1026,19.0103,19.1026,304400.0
2007-03-05 10:40:00,26.92,27.04,26.88,26.95,265800.0,19.1026,19.1877,19.0742,19.1239,265800.0
2007-03-05 10:45:00,26.95,27.02,26.95,27.01,242400.0,19.1239,19.1735,19.1239,19.1664,242400.0
2007-03-05 10:50:00,27.0,27.13,26.96,27.12,260200.0,19.1594,19.2516,19.131,19.2445,260200.0
2007-03-05 10:55:00,27.11,27.15,26.99,27.1,331000.0,19.2374,19.2658,19.1523,19.2303,331000.0
2007-03-05 11:00:00,27.1,27.11,27.0,27.04,174200.0,19.2303,19.2374,19.1594,19.1877,174200.0
2007-03-05 11:05:00,27.04,27.16,27.01,27.14,520200.0,19.1877,19.2729,19.1664,19.2587,520200.0
2007-03-05 11:10:00,27.14,27.25,27.14,27.18,306600.0,19.2587,19.3368,19.2587,19.2871,306600.0
2007-03-05 11:15:00,27.18,27.31,27.18,27.3,376400.0,19.2871,19.3793,19.2871,19.3722,376400.0
2007-03-05 11:20:00,27.31,27.32,27.13,27.15,266400.0,19.3793,19.3864,19.2516,19.2658,266400.0
2007-03-05 11:25:00,27.15,27.17,27.03,27.17,347800.0,19.2658,19.28,19.1806,19.28,347800.0
2007-03-05 11:30:00,27.16,27.17,26.97,27.0,389200.0,19.2729,19.28,19.1381,19.1594,389200.0
2007-03-05 11:35:00,27.0,27.01,26.9,26.9,227200.0,19.1594,19.1664,19.0884,19.0884,227200.0
2007-03-05 11:40:00,26.9,26.98,26.84,26.87,188600.0,19.0884,19.1452,19.0458,19.0671,188600.0
2007-03-05 11:45:00,26.86,26.93,26.84,26.93,143800.0,19.06,19.1097,19.0458,19.1097,143800.0
2007-03-05 11:50:00,26.93,26.96,26.8,26.86,229000.0,19.1097,19.131,19.0174,19.06,229000.0
2007-03-05 11:55:00,26.85,26.85,26.7,26.73,231800.0,19.0529,19.0529,18.9465,18.9678,231800.0
2007-03-05 12:00:00,26.73,26.76,26.59,26.6,237200.0,18.9678,18.989,18.8684,18.8755,237200.0
2007-03-05 12:05:00,26.6,26.67,26.55,26.64,237000.0,18.8755,18.9252,18.84,18.9039,237000.0
2007-03-05 12:10:00,26.63,26.7,26.62,26.67,250600.0,18.8968,18.9465,18.8897,18.9252,250600.0
2007-03-05 12:15:00,26.67,26.68,26.53,26.55,212600.0,18.9252,18.9323,18.8258,18.84,212600.0
2007-03-05 12:20:00,26.56,26.73,26.54,26.7,165600.0,18.8471,18.9678,18.8329,18.9465,165600.0
2007-03-05 12:25:00,26.69,26.71,26.65,26.7,150800.0,18.9394,18.9536,18.911,18.9465,150800.0
2007-03-05 12:30:00,26.7,26.72,26.6,26.66,144200.0,18.9465,18.9607,18.8755,18.9181,144200.0
2007-03-05 12:35:00,26.66,26.7,26.59,26.61,95600.0,18.9181,18.9465,18.8684,18.8826,95600.0
2007-03-05 12:40:00,26.62,26.7,26.61,26.7,148600.0,18.8897,18.9465,18.8826,18.9465,148600.0
2007-03-05 12:45:00,26.71,26.74,26.66,26.74,112400.0,18.9536,18.9749,18.9181,18.9749,112400.0
2007-03-05 12:50:00,26.74,26.75,26.7,26.74,116400.0,18.9749,18.9819,18.9465,18.9749,116400.0
2007-03-05 12:55:00,26.74,26.74,26.67,26.7,204200.0,18.9749,18.9749,18.9252,18.9465,204200.0
2007-03-05 13:00:00,26.7,26.75,26.68,26.7,167200.0,18.9465,18.9819,18.9323,18.9465,167200.0
2007-03-05 13:05:00,26.7,26.71,26.64,26.64,107600.0,18.9465,18.9536,18.9039,18.9039,107600.0
2007-03-05 13:10:00,26.64,26.68,26.64,26.65,163800.0,18.9039,18.9323,18.9039,18.911,163800.0
2007-03-05 13:15:00,26.66,26.7,26.59,26.7,162200.0,18.9181,18.9465,18.8684,18.9465,162200.0
2007-03-05 13:20:00,26.7,26.74,26.65,26.66,123800.0,18.9465,18.9749,18.911,18.9181,123800.0
2007-03-05 13:25:00,26.75,26.75,26.63,26.68,127800.0,18.9819,18.9819,18.8968,18.9323,127800.0
2007-03-05 13:30:00,26.68,26.68,26.64,26.68,41600.0,18.9323,18.9323,18.9039,18.9323,41600.0
2007-03-05 13:35:00,26.68,26.71,26.68,26.71,70000.0,18.9323,18.9536,18.9323,18.9536,70000.0
2007-03-05 13:40:00,26.71,26.83,26.7,26.83,147200.0,18.9536,19.0387,18.9465,19.0387,147200.0
2007-03-05 13:45:00,26.83,26.84,26.77,26.83,338600.0,19.0387,19.0458,18.9961,19.0387,338600.0
2007-03-05 13:50:00,26.84,26.86,26.78,26.78,98000.0,19.0458,19.06,19.0032,19.0032,98000.0
2007-03-05 13:55:00,26.78,26.8,26.75,26.77,122200.0,19.0032,19.0174,18.9819,18.9961,122200.0
2007-03-05 14:00:00,26.77,26.87,26.76,26.86,111800.0,18.9961,19.0671,18.989,19.06,111800.0
2007-03-05 14:05:00,26.86,26.9,26.86,26.89,186000.0,19.06,19.0884,19.06,19.0813,186000.0
2007-03-05 14:10:00,26.89,26.9,26.79,26.8,131400.0,19.0813,19.0884,19.0103,19.0174,131400.0
2007-03-05 14:15:00,26.8,26.86,26.79,26.86,219800.0,19.0174,19.06,19.0103,19.06,219800.0
2007-03-05 14:20:00,26.85,26.86,26.81,26.85,121200.0,19.0529,19.06,19.0245,19.0529,121200.0
2007-03-05 14:25:00,26.85,26.87,26.76,26.77,144600.0,19.0529,19.0671,18.989,18.9961,144600.0
2007-03-05 14:30:00,26.78,26.86,26.78,26.82,145000.0,19.0032,19.06,19.0032,19.0316,145000.0
2007-03-05 14:35:00,26.82,26.86,26.79,26.84,164400.0,19.0316,19.06,19.0103,19.0458,164400.0
2007-03-05 14:40:00,26.84,26.87,26.78,26.79,189000.0,19.0458,19.0671,19.0032,19.0103,189000.0
2007-03-05 14:45:00,26.78,26.88,26.75,26.87,154800.0,19.0032,19.0742,18.9819,19.0671,154800.0
2007-03-05 14:50:00,26.88,26.88,26.82,26.86,92400.0,19.0742,19.0742,19.0316,19.06,92400.0
2007-03-05 14:55:00,26.86,26.88,26.83,26.85,153800.0,19.06,19.0742,19.0387,19.0529,153800.0
2007-03-05 15:00:00,26.86,26.86,26.77,26.82,149600.0,19.06,19.06,18.9961,19.0316,149600.0
2007-03-05 15:05:00,26.81,26.81,26.65,26.66,209600.0,19.0245,19.0245,18.911,18.9181,209600.0
2007-03-05 15:10:00,26.67,26.71,26.62,26.65,250800.0,18.9252,18.9536,18.8897,18.911,250800.0
2007-03-05 15:15:00,26.65,26.75,26.64,26.7,84200.0,18.911,18.9819,18.9039,18.9465,84200.0
2007-03-05 15:20:00,26.7,26.82,26.68,26.78,132000.0,18.9465,19.0316,18.9323,19.0032,132000.0
2007-03-05 15:25:00,26.78,26.81,26.72,26.73,110000.0,19.0032,19.0245,18.9607,18.9678,110000.0
2007-03-05 15:30:00,26.74,26.75,26.7,26.7,176000.0,18.9749,18.9819,18.9465,18.9465,176000.0
2007-03-05 15:35:00,26.7,26.75,26.62,26.66,139800.0,18.9465,18.9819,18.8897,18.9181,139800.0
2007-03-05 15:40:00,26.67,26.67,26.57,26.6,392000.0,18.9252,18.9252,18.8542,18.8755,392000.0
2007-03-05 15:45:00,26.6,26.66,26.57,26.63,319800.0,18.8755,18.9181,18.8542,18.8968,319800.0
2007-03-05 15:50:00,26.63,26.63,26.58,26.6,201200.0,18.8968,18.8968,18.8613,18.8755,201200.0
2007-03-05 15:55:00,26.6,26.65,26.54,26.55,423800.0,18.8755,18.911,18.8329,18.84,423800.0
2007-03-06 09:30:00,27.35,27.45,27.18,27.28,418200.0,19.4077,19.4787,19.2871,19.358,418200.0
2007-03-06 09:35:00,27.28,27.42,27.28,27.36,284800.0,19.358,19.4574,19.358,19.4148,284800.0
2007-03-06 09:40:00,27.38,27.42,27.27,27.35,273400.0,19.429,19.4574,19.3509,19.4077,273400.0
2007-03-06 09:45:00,27.36,27.38,27.3,27.35,205200.0,19.4148,19.429,19.3722,19.4077,205200.0
2007-03-06 09:50:00,27.36,27.36,27.25,27.31,242000.0,19.4148,19.4148,19.3368,19.3793,242000.0
2007-03-06 09:55:00,27.31,27.53,27.3,27.5,265400.0,19.3793,19.5354,19.3722,19.5142,265400.0
2007-03-06 10:00:00,27.5,27.5,27.36,27.38,231200.0,19.5142,19.5142,19.4148,19.429,231200.0
2007-03-06 10:05:00,27.39,27.58,27.38,27.38,245000.0,19.4361,19.5709,19.429,19.429,245000.0
2007-03-06 10:10:00,27.4,27.53,27.38,27.5,159400.0,19.4432,19.5354,19.429,19.5142,159400.0
2007-03-06 10:15:00,27.5,27.54,27.43,27.5,217200.0,19.5142,19.5425,19.4645,19.5142,217200.0
2007-03-06 10:20:00,27.5,27.5,27.41,27.41,160800.0,19.5142,19.5142,19.4503,19.4503,160800.0
2007-03-06 10:25:00,27.42,27.5,27.42,27.49,208600.0,19.4574,19.5142,19.4574,19.5071,208600.0
2007-03-06 10:30:00,27.5,27.5,27.4,27.42,110800.0,19.5142,19.5142,19.4432,19.4574,110800.0
2007-03-06 10:35:00,27.41,27.47,27.38,27.41,192600.0,19.4503,19.4929,19.429,19.4503,192600.0
2007-03-06 10:40:00,27.4,27.41,27.34,27.36,163400.0,19.4432,19.4503,19.4006,19.4148,163400.0
2007-03-06 10:45:00,27.36,27.4,27.28,27.33,158000.0,19.4148,19.4432,19.358,19.3935,158000.0
2007-03-06 10:50:00,27.34,27.43,27.32,27.39,191200.0,19.4006,19.4645,19.3864,19.4361,191200.0
2007-03-06 10:55:00,27.39,27.39,27.32,27.34,137000.0,19.4361,19.4361,19.3864,19.4006,137000.0
2007-03-06 11:00:00,27.34,27.4,27.33,27.39,116200.0,19.4006,19.4432,19.3935,19.4361,116200.0
2007-03-06 11:05:00,27.38,27.39,27.35,27.35,126400.0,19.429,19.4361,19.4077,19.4077,126400.0
2007-03-06 11:10:00,27.35,27.38,27.33,27.35,113600.0,19.4077,19.429,19.3935,19.4077,113600.0
2007-03-06 11:15:00,27.35,27.38,27.28,27.38,103800.0,19.4077,19.429,19.358,19.429,103800.0
2007-03-06 11:20:00,27.37,27.39,27.3,27.35,198000.0,19.4219,19.4361,19.3722,19.4077,198000.0
2007-03-06 11:25:00,27.35,27.38,27.31,27.37,162800.0,19.4077,19.429,19.3793,19.4219,162800.0
2007-03-06 11:30:00,27.36,27.42,27.36,27.36,166600.0,19.4148,19.4574,19.4148,19.4148,166600.0
2007-03-06 11:35:00,27.36,27.38,27.32,27.37,117400.0,19.4148,19.429,19.3864,19.4219,117400.0
2007-03-06 11:40:00,27.36,27.5,27.36,27.48,135400.0,19.4148,19.5142,19.4148,19.5,135400.0
2007-03-06 11:45:00,27.48,27.52,27.37,27.43,130400.0,19.5,19.5283,19.4219,19.4645,130400.0
2007-03-06 11:50:00,27.45,27.49,27.41,27.41,80800.0,19.4787,19.5071,19.4503,19.4503,80800.0
2007-03-06 11:55:00,27.43,27.56,27.43,27.49,135400.0,19.4645,19.5567,19.4645,19.5071,135400.0
2007-03-06 12:00:00,27.5,27.55,27.48,27.5,215400.0,19.5142,19.5496,19.5,19.5142,215400.0
2007-03-06 12:05:00,27.51,27.51,27.45,27.49,76800.0,19.5212,19.5212,19.4787,19.5071,76800.0
2007-03-06 12:10:00,27.49,27.52,27.45,27.52,226200.0,19.5071,19.5283,19.4787,19.5283,226200.0
2007-03-06 12:15:00,27.52,27.65,27.52,27.64,124400.0,19.5283,19.6206,19.5283,19.6135,124400.0
2007-03-06 12:20:00,27.64,27.64,27.48,27.54,82200.0,19.6135,19.6135,19.5,19.5425,82200.0
2007-03-06 12:25:00,27.54,27.67,27.52,27.64,105800.0,19.5425,19.6348,19.5283,19.6135,105800.0
2007-03-06 12:30:00,27.64,27.73,27.61,27.72,117000.0,19.6135,19.6774,19.5922,19.6703,117000.0
2007-03-06 12:35:00,27.73,27.74,27.65,27.67,88800.0,19.6774,19.6845,19.6206,19.6348,88800.0
2007-03-06 12:40:00,27.67,27.7,27.61,27.65,209000.0,19.6348,19.6561,19.5922,19.6206,209000.0
2007-03-06 12:45:00,27.65,27.66,27.57,27.61,139200.0,19.6206,19.6277,19.5638,19.5922,139200.0
2007-03-06 12:50:00,27.6,27.65,27.6,27.65,73000.0,19.5851,19.6206,19.5851,19.6206,73000.0
2007-03-06 12:55:00,27.64,27.65,27.56,27.64,60400.0,19.6135,19.6206,19.5567,19.6135,60400.0
2007-03-06 13:00:00,27.65,27.68,27.6,27.68,53200.0,19.6206,19.6419,19.5851,19.6419,53200.0
2007-03-06 13:05:00,27.68,27.68,27.61,27.64,96600.0,19.6419,19.6419,19.5922,19.6135,96600.0
2007-03-06 13:10:00,27.64,27.68,27.62,27.62,53000.0,19.6135,19.6419,19.5993,19.5993,53000.0
2007-03-06 13:15:00,27.62,27.67,27.59,27.66,75400.0,19.5993,19.6348,19.578,19.6277,75400.0
2007-03-06 13:20:00,27.65,27.7,27.63,27.69,44000.0,19.6206,19.6561,19.6064,19.649,44000.0
2007-03-06 13:25:00,27.69,27.71,27.67,27.7,49600.0,19.649,19.6632,19.6348,19.6561,49600.0
2007-03-06 13:30:00,27.69,27.8,27.67,27.75,135800.0,19.649,19.727,19.6348,19.6916,135800.0
2007-03-06 13:35:00,27.75,27.84,27.71,27.79,172200.0,19.6916,19.7554,19.6632,19.7199,172200.0
2007-03-06 13:40:00,27.78,27.87,27.77,27.86,64200.0,19.7128,19.7767,19.7057,19.7696,64200.0
2007-03-06 13:45:00,27.87,27.87,27.79,27.81,61200.0,19.7767,19.7767,19.7199,19.7341,61200.0
2007-03-06 13:50:00,27.8,27.8,27.75,27.79,84000.0,19.727,19.727,19.6916,19.7199,84000.0
2007-03-06 13:55:00,27.8,27.87,27.79,27.86,65200.0,19.727,19.7767,19.7199,19.7696,65200.0
2007-03-06 14:00:00,27.85,27.89,27.85,27.89,89200.0,19.7625,19.7909,19.7625,19.7909,89200.0
2007-03-06 14:05:00,27.89,27.89,27.81,27.82,117600.0,19.7909,19.7909,19.7341,19.7412,117600.0
2007-03-06 14:10:00,27.82,27.84,27.75,27.79,106400.0,19.7412,19.7554,19.6916,19.7199,106400.0
2007-03-06 14:15:00,27.78,27.8,27.73,27.78,61200.0,19.7128,19.727,19.6774,19.7128,61200.0
2007-03-06 14:20:00,27.77,27.82,27.76,27.81,44200.0,19.7057,19.7412,19.6987,19.7341,44200.0
2007-03-06 14:25:00,27.82,27.85,27.75,27.78,115800.0,19.7412,19.7625,19.6916,19.7128,115800.0
2007-03-06 14:30:00,27.78,27.79,27.7,27.71,67800.0,19.7128,19.7199,19.6561,19.6632,67800.0
2007-03-06 14:35:00,27.71,27.74,27.66,27.7,78200.0,19.6632,19.6845,19.6277,19.6561,78200.0
2007-03-06 14:40:00,27.7,27.76,27.67,27.76,63000.0,19.6561,19.6987,19.6348,19.6987,63000.0
2007-03-06 14:45:00,27.75,27.77,27.71,27.71,83400.0,19.6916,19.7057,19.6632,19.6632,83400.0
2007-03-06 14:50:00,27.72,27.72,27.65,27.68,71000.0,19.6703,19.6703,19.6206,19.6419,71000.0
2007-03-06 14:55:00,27.68,27.76,27.66,27.75,55800.0,19.6419,19.6987,19.6277,19.6916,55800.0
2007-03-06 15:00:00,27.77,27.81,27.7,27.7,290400.0,19.7057,19.7341,19.6561,19.6561,290400.0
2007-03-06 15:05:00,27.69,27.79,27.69,27.79,83800.0,19.649,19.7199,19.649,19.7199,83800.0
2007-03-06 15:10:00,27.79,27.82,27.75,27.81,67600.0,19.7199,19.7412,19.6916,19.7341,67600.0
2007-03-06 15:15:00,27.81,27.85,27.78,27.8,114000.0,19.7341,19.7625,19.7128,19.727,114000.0
2007-03-06 15:20:00,27.81,27.81,27.75,27.78,91400.0,19.7341,19.7341,19.6916,19.7128,91400.0
2007-03-06 15:25:00,27.79,27.88,27.78,27.82,143400.0,19.7199,19.7838,19.7128,19.7412,143400.0
2007-03-06 15:30:00,27.82,27.83,27.75,27.78,155600.0,19.7412,19.7483,19.6916,19.7128,155600.0
2007-03-06 15:35:00,27.77,27.78,27.73,27.73,120600.0,19.7057,19.7128,19.6774,19.6774,120600.0
2007-03-06 15:40:00,27.73,27.75,27.68,27.69,126400.0,19.6774,19.6916,19.6419,19.649,126400.0
2007-03-06 15:45:00,27.68,27.7,27.66,27.68,169600.0,19.6419,19.6561,19.6277,19.6419,169600.0
2007-03-06 15:50:00,27.68,27.72,27.61,27.72,215400.0,19.6419,19.6703,19.5922,19.6703,215400.0
2007-03-06 15:55:00,27.72,27.77,27.67,27.72,202600.0,19.6703,19.7057,19.6348,19.6703,202600.0
2007-03-07 09:30:00,27.85,27.98,27.7,27.75,309400.0,19.7625,19.8548,19.6561,19.6916,309400.0
2007-03-07 09:35:00,27.75,27.81,27.64,27.8,269800.0,19.6916,19.7341,19.6135,19.727,269800.0
2007-03-07 09:40:00,27.81,27.85,27.76,27.78,113800.0,19.7341,19.7625,19.6987,19.7128,113800.0
2007-03-07 09:45:00,27.78,27.82,27.76,27.79,105200.0,19.7128,19.7412,19.6987,19.7199,105200.0
2007-03-07 09:50:00,27.79,27.81,27.78,27.79,243200.0,19.7199,19.7341,19.7128,19.7199,243200.0
2007-03-07 09:55:00,27.79,27.85,27.76,27.83,230800.0,19.7199,19.7625,19.6987,19.7483,230800.0
2007-03-07 10:00:00,27.83,27.89,27.75,27.83,186000.0,19.7483,19.7909,19.6916,19.7483,186000.0
2007-03-07 10:05:00,27.83,28.02,27.8,28.0,159600.0,19.7483,19.8831,19.727,19.869,159600.0
2007-03-07 10:10:00,28.0,28.06,27.94,27.98,244400.0,19.869,19.9115,19.8264,19.8548,244400.0
2007-03-07 10:15:00,27.98,28.03,27.98,28.03,212600.0,19.8548,19.8902,19.8548,19.8902,212600.0
2007-03-07 10:20:00,28.02,28.33,28.02,28.27,464400.0,19.8831,20.1031,19.8831,20.0605,464400.0
2007-03-07 10:25:00,28.27,28.32,28.18,28.32,177200.0,20.0605,20.096,19.9967,20.096,177200.0
2007-03-07 10:30:00,28.31,28.5,28.31,28.43,347400.0,20.0889,20.2238,20.0889,20.1741,347400.0
2007-03-07 10:35:00,28.44,28.5,28.35,28.48,328000.0,20.1812,20.2238,20.1173,20.2096,328000.0
2007-03-07 10:40:00,28.48,28.5,28.38,28.43,263000.0,20.2096,20.2238,20.1386,20.1741,263000.0
2007-03-07 10:45:00,28.43,28.46,28.35,28.36,179000.0,20.1741,20.1954,20.1173,20.1244,179000.0
2007-03-07 10:50:00,28.36,28.43,28.29,28.33,179200.0,20.1244,20.1741,20.0747,20.1031,179200.0
2007-03-07 10:55:00,28.33,28.33,28.2,28.21,151400.0,20.1031,20.1031,20.0109,20.018,151400.0
2007-03-07 11:00:00,28.2,28.22,28.14,28.18,277800.0,20.0109,20.0251,19.9683,19.9967,277800.0
2007-03-07 11:05:00,28.18,28.25,28.14,28.15,146000.0,19.9967,20.0464,19.9683,19.9754,146000.0
2007-03-07 11:10:00,28.16,28.24,28.09,28.24,188600.0,19.9825,20.0393,19.9328,20.0393,188600.0
2007-03-07 11:15:00,28.24,28.24,28.1,28.11,105000.0,20.0393,20.0393,19.9399,19.947,105000.0
2007-03-07 11:20:00,28.1,28.11,28.03,28.05,79200.0,19.9399,19.947,19.8902,19.9044,79200.0
2007-03-07 11:25:00,28.04,28.24,28.04,28.11,152200.0,19.8973,20.0393,19.8973,19.947,152200.0
2007-03-07 11:30:00,28.11,28.11,28.02,28.04,106200.0,19.947,19.947,19.8831,19.8973,106200.0
2007-03-07 11:35:00,28.04,28.22,28.03,28.2,124800.0,19.8973,20.0251,19.8902,20.0109,124800.0
2007-03-07 11:40:00,28.21,28.21,28.09,28.11,83200.0,20.018,20.018,19.9328,19.947,83200.0
2007-03-07 11:45:00,28.11,28.2,28.07,28.11,156000.0,19.947,20.0109,19.9186,19.947,156000.0
2007-03-07 11:50:00,28.11,28.22,28.11,28.18,246000.0,19.947,20.0251,19.947,19.9967,246000.0
2007-03-07 11:55:00,28.17,28.25,28.17,28.24,56800.0,19.9896,20.0464,19.9896,20.0393,56800.0
2007-03-07 12:00:00,28.24,28.24,28.11,28.15,104800.0,20.0393,20.0393,19.947,19.9754,104800.0
2007-03-07 12:05:00,28.15,28.25,28.15,28.23,55600.0,19.9754,20.0464,19.9754,20.0322,55600.0
2007-03-07 12:10:00,28.25,28.25,28.17,28.22,63200.0,20.0464,20.0464,19.9896,20.0251,63200.0
2007-03-07 12:15:00,28.22,28.24,28.16,28.19,78600.0,20.0251,20.0393,19.9825,20.0038,78600.0
2007-03-07 12:20:00,28.19,28.25,28.13,28.21,179600.0,20.0038,20.0464,19.9612,20.018,179600.0
2007-03-07 12:25:00,28.21,28.21,28.08,28.18,72400.0,20.018,20.018,19.9257,19.9967,72400.0
2007-03-07 12:30:00,28.17,28.23,28.16,28.17,67800.0,19.9896,20.0322,19.9825,19.9896,67800.0
2007-03-07 12:35:00,28.17,28.25,28.15,28.24,47800.0,19.9896,20.0464,19.9754,20.0393,47800.0
2007-03-07 12:40:00,28.25,28.29,28.23,28.27,75000.0,20.0464,20.0747,20.0322,20.0605,75000.0
2007-03-07 12:45:00,28.28,28.34,28.24,28.27,52400.0,20.0676,20.1102,20.0393,20.0605,52400.0
2007-03-07 12:50:00,28.27,28.32,28.25,28.27,72800.0,20.0605,20.096,20.0464,20.0605,72800.0
2007-03-07 12:55:00,28.28,28.28,28.2,28.25,55400.0,20.0676,20.0676,20.0109,20.0464,55400.0
2007-03-07 13:00:00,28.24,28.29,28.21,28.27,38800.0,20.0393,20.0747,20.018,20.0605,38800.0
2007-03-07 13:05:00,28.27,28.31,28.27,28.31,60800.0,20.0605,20.0889,20.0605,20.0889,60800.0
2007-03-07 13:10:00,28.31,28.32,28.29,28.32,57600.0,20.0889,20.096,20.0747,20.096,57600.0
2007-03-07 13:15:00,28.32,28.4,28.31,28.39,72600.0,20.096,20.1528,20.0889,20.1457,72600.0
2007-03-07 13:20:00,28.39,28.41,28.34,28.41,74600.0,20.1457,20.1599,20.1102,20.1599,74600.0
2007-03-07 13:25:00,28.41,28.42,28.36,28.38,41200.0,20.1599,20.167,20.1244,20.1386,41200.0
2007-03-07 13:30:00,28.37,28.39,28.32,28.35,150800.0,20.1315,20.1457,20.096,20.1173,150800.0
2007-03-07 13:35:00,28.35,28.47,28.35,28.43,206000.0,20.1173,20.2025,20.1173,20.1741,206000.0
2007-03-07 13:40:00,28.44,28.46,28.38,28.41,73000.0,20.1812,20.1954,20.1386,20.1599,73000.0
2007-03-07 13:45:00,28.4,28.47,28.4,28.47,52400.0,20.1528,20.2025,20.1528,20.2025,52400.0
2007-03-07 13:50:00,28.47,28.48,28.42,28.43,65400.0,20.2025,20.2096,20.167,20.1741,65400.0
2007-03-07 13:55:00,28.43,28.46,28.37,28.43,171200.0,20.1741,20.1954,20.1315,20.1741,171200.0
2007-03-07 14:00:00,28.42,28.46,28.36,28.38,111400.0,20.167,20.1954,20.1244,20.1386,111400.0
2007-03-07 14:05:00,28.38,28.43,28.36,28.36,55800.0,20.1386,20.1741,20.1244,20.1244,55800.0
2007-03-07 14:10:00,28.37,28.43,28.3,28.43,107200.0,20.1315,20.1741,20.0818,20.1741,107200.0
2007-03-07 14:15:00,28.43,28.45,28.37,28.42,122200.0,20.1741,20.1883,20.1315,20.167,122200.0
2007-03-07 14:20:00,28.43,28.43,28.31,28.33,114800.0,20.1741,20.1741,20.0889,20.1031,114800.0
2007-03-07 14:25:00,28.33,28.35,28.32,28.34,33400.0,20.1031,20.1173,20.096,20.1102,33400.0
2007-03-07 14:30:00,28.34,28.41,28.34,28.36,96000.0,20.1102,20.1599,20.1102,20.1244,96000.0
2007-03-07 14:35:00,28.35,28.36,28.26,28.31,69400.0,20.1173,20.1244,20.0535,20.0889,69400.0
2007-03-07 14:40:00,28.31,28.36,28.29,28.33,67600.0,20.0889,20.1244,20.0747,20.1031,67600.0
2007-03-07 14:45:00,28.33,28.36,28.32,28.36,31800.0,20.1031,20.1244,20.096,20.1244,31800.0
2007-03-07 14:50:00,28.36,28.4,28.35,28.38,55800.0,20.1244,20.1528,20.1173,20.1386,55800.0
2007-03-07 14:55:00,28.39,28.41,28.35,28.36,48000.0,20.1457,20.1599,20.1173,20.1244,48000.0
2007-03-07 15:00:00,28.36,28.43,28.35,28.42,77000.0,20.1244,20.1741,20.1173,20.167,77000.0
2007-03-07 15:05:00,28.42,28.43,28.37,28.41,82600.0,20.167,20.1741,20.1315,20.1599,82600.0
2007-03-07 15:10:00,28.42,28.42,28.38,28.38,148200.0,20.167,20.167,20.1386,20.1386,148200.0
2007-03-07 15:15:00,28.38,28.4,28.37,28.39,103400.0,20.1386,20.1528,20.1315,20.1457,103400.0
2007-03-07 15:20:00,28.39,28.4,28.36,28.37,170400.0,20.1457,20.1528,20.1244,20.1315,170400.0
2007-03-07 15:25:00,28.37,28.43,28.35,28.35,95800.0,20.1315,20.1741,20.1173,20.1173,95800.0
2007-03-07 15:30:00,28.35,28.4,28.32,28.38,247200.0,20.1173,20.1528,20.096,20.1386,247200.0
2007-03-07 15:35:00,28.37,28.38,28.34,28.35,100800.0,20.1315,20.1386,20.1102,20.1173,100800.0
2007-03-07 15:40:00,28.35,28.36,28.2,28.2,173400.0,20.1173,20.1244,20.0109,20.0109,173400.0
2007-03-07 15:45:00,28.2,28.24,28.12,28.21,199200.0,20.0109,20.0393,19.9541,20.018,199200.0
2007-03-07 15:50:00,28.21,28.22,28.09,28.1,243000.0,20.018,20.0251,19.9328,19.9399,243000.0
2007-03-07 15:55:00,28.1,28.14,28.06,28.11,337800.0,19.9399,19.9683,19.9115,19.947,337800.0
2007-03-08 09:30:00,28.68,28.83,28.5,28.72,450800.0,20.3515,20.4579,20.2238,20.3799,450800.0
2007-03-08 09:35:00,28.73,28.81,28.61,28.74,158400.0,20.387,20.4437,20.3018,20.3941,158400.0
2007-03-08 09:40:00,28.7,28.9,28.68,28.89,156400.0,20.3657,20.5076,20.3515,20.5005,156400.0
2007-03-08 09:45:00,28.9,28.95,28.84,28.91,244200.0,20.5076,20.5431,20.465,20.5147,244200.0
2007-03-08 09:50:00,28.91,28.92,28.8,28.86,147400.0,20.5147,20.5218,20.4366,20.4792,147400.0
2007-03-08 09:55:00,28.85,28.86,28.77,28.82,202200.0,20.4721,20.4792,20.4154,20.4508,202200.0
2007-03-08 10:00:00,28.82,28.98,28.82,28.98,287000.0,20.4508,20.5644,20.4508,20.5644,287000.0
2007-03-08 10:05:00,28.98,29.25,28.96,29.09,566200.0,20.5644,20.756,20.5502,20.6424,566200.0
2007-03-08 10:10:00,29.1,29.48,29.06,29.38,775800.0,20.6495,20.9192,20.6211,20.8482,775800.0
2007-03-08 10:15:00,29.37,29.38,29.17,29.2,314000.0,20.8411,20.8482,20.6992,20.7205,314000.0
2007-03-08 10:20:00,29.21,29.3,29.1,29.1,255800.0,20.7276,20.7914,20.6495,20.6495,255800.0
2007-03-08 10:25:00,29.1,29.11,29.01,29.02,306000.0,20.6495,20.6566,20.5857,20.5928,306000.0
2007-03-08 10:30:00,29.02,29.09,29.0,29.0,360200.0,20.5928,20.6424,20.5786,20.5786,360200.0
2007-03-08 10:35:00,29.0,29.01,28.93,28.94,279400.0,20.5786,20.5857,20.5289,20.536,279400.0
2007-03-08 10:40:00,28.93,28.99,28.88,28.9,176200.0,20.5289,20.5715,20.4934,20.5076,176200.0
2007-03-08 10:45:00,28.89,28.95,28.88,28.91,199800.0,20.5005,20.5431,20.4934,20.5147,199800.0
2007-03-08 10:50:00,28.91,28.95,28.88,28.91,151600.0,20.5147,20.5431,20.4934,20.5147,151600.0
2007-03-08 10:55:00,28.91,28.93,28.7,28.71,221600.0,20.5147,20.5289,20.3657,20.3728,221600.0
2007-03-08 11:00:00,28.7,28.83,28.68,28.82,196000.0,20.3657,20.4579,20.3515,20.4508,196000.0
2007-03-08 11:05:00,28.83,28.84,28.68,28.68,206600.0,20.4579,20.465,20.3515,20.3515,206600.0
2007-03-08 11:10:00,28.68,28.72,28.66,28.71,98400.0,20.3515,20.3799,20.3373,20.3728,98400.0
2007-03-08 11:15:00,28.71,28.73,28.68,28.7,276200.0,20.3728,20.387,20.3515,20.3657,276200.0
2007-03-08 11:20:00,28.7,28.79,28.69,28.75,351400.0,20.3657,20.4295,20.3586,20.4012,351400.0
2007-03-08 11:25:00,28.75,28.75,28.73,28.74,259200.0,20.4012,20.4012,20.387,20.3941,259200.0
2007-03-08 11:30:00,28.74,28.86,28.74,28.84,194600.0,20.3941,20.4792,20.3941,20.465,194600.0
2007-03-08 11:35:00,28.85,28.9,28.82,28.87,218600.0,20.4721,20.5076,20.4508,20.4863,218600.0
2007-03-08 11:40:00,28.87,28.9,28.83,28.9,166200.0,20.4863,20.5076,20.4579,20.5076,166200.0
2007-03-08 11:45:00,28.91,28.93,28.89,28.93,130000.0,20.5147,20.5289,20.5005,20.5289,130000.0
2007-03-08 11:50:00,28.93,28.97,28.86,28.92,277400.0,20.5289,20.5573,20.4792,20.5218,277400.0
2007-03-08 11:55:00,28.92,29.0,28.91,29.0,244600.0,20.5218,20.5786,20.5147,20.5786,244600.0
2007-03-08 12:00:00,29.0,29.01,28.96,29.0,171000.0,20.5786,20.5857,20.5502,20.5786,171000.0
2007-03-08 12:05:00,29.0,29.03,28.98,29.0,216000.0,20.5786,20.5999,20.5644,20.5786,216000.0
2007-03-08 12:10:00,28.99,29.02,28.93,28.99,898600.0,20.5715,20.5928,20.5289,20.5715,898600.0
2007-03-08 12:15:00,29.0,29.0,28.89,28.97,253000.0,20.5786,20.5786,20.5005,20.5573,253000.0
2007-03-08 12:20:00,28.96,28.98,28.9,28.91,88800.0,20.5502,20.5644,20.5076,20.5147,88800.0
2007-03-08 12:25:00,28.92,28.94,28.88,28.94,48800.0,20.5218,20.536,20.4934,20.536,48800.0
2007-03-08 12:30:00,28.94,29.0,28.94,28.99,126400.0,20.536,20.5786,20.536,20.5715,126400.0
2007-03-08 12:35:00,28.99,28.99,28.93,28.96,105400.0,20.5715,20.5715,20.5289,20.5502,105400.0
2007-03-08 12:40:00,28.95,28.96,28.88,28.88,51600.0,20.5431,20.5502,20.4934,20.4934,51600.0
2007-03-08 12:45:00,28.88,28.88,28.79,28.81,147000.0,20.4934,20.4934,20.4295,20.4437,147000.0
2007-03-08 12:50:00,28.81,28.81,28.77,28.79,46200.0,20.4437,20.4437,20.4154,20.4295,46200.0
2007-03-08 12:55:00,28.79,28.88,28.79,28.86,42800.0,20.4295,20.4934,20.4295,20.4792,42800.0
2007-03-08 13:00:00,28.86,28.86,28.81,28.84,56000.0,20.4792,20.4792,20.4437,20.465,56000.0
2007-03-08 13:05:00,28.84,28.9,28.83,28.86,70800.0,20.465,20.5076,20.4579,20.4792,70800.0
2007-03-08 13:10:00,28.86,28.9,28.85,28.88,45400.0,20.4792,20.5076,20.4721,20.4934,45400.0
2007-03-08 13:15:00,28.88,28.92,28.76,28.76,161000.0,20.4934,20.5218,20.4083,20.4083,161000.0
2007-03-08 13:20:00,28.77,28.81,28.76,28.78,94600.0,20.4154,20.4437,20.4083,20.4224,94600.0
2007-03-08 13:25:00,28.78,28.81,28.77,28.8,67200.0,20.4224,20.4437,20.4154,20.4366,67200.0
2007-03-08 13:30:00,28.8,28.81,28.75,28.78,115600.0,20.4366,20.4437,20.4012,20.4224,115600.0
2007-03-08 13:35:00,28.79,28.8,28.76,28.77,73400.0,20.4295,20.4366,20.4083,20.4154,73400.0
2007-03-08 13:40:00,28.77,28.82,28.76,28.8,164800.0,20.4154,20.4508,20.4083,20.4366,164800.0
2007-03-08 13:45:00,28.8,28.85,28.79,28.84,74400.0,20.4366,20.4721,20.4295,20.465,74400.0
2007-03-08 13:50:00,28.83,28.86,28.78,28.8,56000.0,20.4579,20.4792,20.4224,20.4366,56000.0
2007-03-08 13:55:00,28.8,28.84,28.77,28.79,135400.0,20.4366,20.465,20.4154,20.4295,135400.0
2007-03-08 14:00:00,28.79,28.83,28.78,28.79,630000.0,20.4295,20.4579,20.4224,20.4295,630000.0
2007-03-08 14:05:00,28.79,28.82,28.77,28.79,119600.0,20.4295,20.4508,20.4154,20.4295,119600.0
2007-03-08 14:10:00,28.79,28.81,28.76,28.78,211400.0,20.4295,20.4437,20.4083,20.4224,211400.0
2007-03-08 14:15:00,28.78,28.78,28.75,28.76,256800.0,20.4224,20.4224,20.4012,20.4083,256800.0
2007-03-08 14:20:00,28.76,28.81,28.75,28.8,178800.0,20.4083,20.4437,20.4012,20.4366,178800.0
2007-03-08 14:25:00,28.8,28.83,28.75,28.77,149000.0,20.4366,20.4579,20.4012,20.4154,149000.0
2007-03-08 14:30:00,28.77,28.79,28.72,28.74,386400.0,20.4154,20.4295,20.3799,20.3941,386400.0
2007-03-08 14:35:00,28.74,28.77,28.63,28.68,663200.0,20.3941,20.4154,20.316,20.3515,663200.0
2007-03-08 14:40:00,28.66,28.82,28.66,28.68,249800.0,20.3373,20.4508,20.3373,20.3515,249800.0
2007-03-08 14:45:00,28.7,28.88,28.7,28.85,197800.0,20.3657,20.4934,20.3657,20.4721,197800.0
2007-03-08 14:50:00,28.85,28.86,28.74,28.78,180600.0,20.4721,20.4792,20.3941,20.4224,180600.0
2007-03-08 14:55:00,28.78,28.78,28.71,28.71,218200.0,20.4224,20.4224,20.3728,20.3728,218200.0
2007-03-08 15:00:00,28.72,28.78,28.72,28.73,179600.0,20.3799,20.4224,20.3799,20.387,179600.0
2007-03-08 15:05:00,28.73,28.75,28.7,28.73,130800.0,20.387,20.4012,20.3657,20.387,130800.0
2007-03-08 15:10:00,28.72,28.78,28.72,28.74,228400.0,20.3799,20.4224,20.3799,20.3941,228400.0
2007-03-08 15:15:00,28.73,28.8,28.72,28.72,165000.0,20.387,20.4366,20.3799,20.3799,165000.0
2007-03-08 15:20:00,28.72,28.75,28.68,28.72,177200.0,20.3799,20.4012,20.3515,20.3799,177200.0
2007-03-08 15:25:00,28.72,28.76,28.71,28.72,202400.0,20.3799,20.4083,20.3728,20.3799,202400.0
2007-03-08 15:30:00,28.72,28.78,28.72,28.76,198600.0,20.3799,20.4224,20.3799,20.4083,198600.0
2007-03-08 15:35:00,28.77,28.8,28.74,28.75,236200.0,20.4154,20.4366,20.3941,20.4012,236200.0
2007-03-08 15:40:00,28.75,28.77,28.75,28.75,141400.0,20.4012,20.4154,20.4012,20.4012,141400.0
2007-03-08 15:45:00,28.75,28.77,28.75,28.75,309600.0,20.4012,20.4154,20.4012,20.4012,309600.0
2007-03-08 15:50:00,28.75,28.79,28.73,28.75,404200.0,20.4012,20.4295,20.387,20.4012,404200.0
2007-03-08 15:55:00,28.75,28.82,28.74,28.82,475800.0,20.4012,20.4508,20.3941,20.4508,475800.0
2007-03-09 09:30:00,29.15,29.15,28.67,28.87,385000.0,20.685,20.685,20.3444,20.4863,385000.0
2007-03-09 09:35:00,28.86,28.93,28.78,28.89,110000.0,20.4792,20.5289,20.4224,20.5005,110000.0
2007-03-09 09:40:00,28.89,29.05,28.89,28.93,215400.0,20.5005,20.614,20.5005,20.5289,215400.0
2007-03-09 09:45:00,28.92,28.93,28.83,28.85,123000.0,20.5218,20.5289,20.4579,20.4721,123000.0
2007-03-09 09:50:00,28.85,28.85,28.75,28.78,190000.0,20.4721,20.4721,20.4012,20.4224,190000.0
2007-03-09 09:55:00,28.78,28.82,28.73,28.74,254400.0,20.4224,20.4508,20.387,20.3941,254400.0
2007-03-09 10:00:00,28.74,28.79,28.69,28.69,422400.0,20.3941,20.4295,20.3586,20.3586,422400.0
2007-03-09 10:05:00,28.68,28.83,28.6,28.75,190000.0,20.3515,20.4579,20.2947,20.4012,190000.0
2007-03-09 10:10:00,28.75,28.82,28.66,28.68,164400.0,20.4012,20.4508,20.3373,20.3515,164400.0
2007-03-09 10:15:00,28.66,28.7,28.63,28.63,280000.0,20.3373,20.3657,20.316,20.316,280000.0
2007-03-09 10:20:00,28.64,28.77,28.64,28.71,122000.0,20.3231,20.4154,20.3231,20.3728,122000.0
2007-03-09 10:25:00,28.73,28.76,28.68,28.76,180000.0,20.387,20.4083,20.3515,20.4083,180000.0
2007-03-09 10:30:00,28.76,28.83,28.76,28.79,67600.0,20.4083,20.4579,20.4083,20.4295,67600.0
2007-03-09 10:35:00,28.79,28.84,28.77,28.8,82000.0,20.4295,20.465,20.4154,20.4366,82000.0
2007-03-09 10:40:00,28.8,28.84,28.75,28.75,145600.0,20.4366,20.465,20.4012,20.4012,145600.0
2007-03-09 10:45:00,28.75,28.78,28.7,28.78,213800.0,20.4012,20.4224,20.3657,20.4224,213800.0
2007-03-09 10:50:00,28.78,28.83,28.7,28.75,145400.0,20.4224,20.4579,20.3657,20.4012,145400.0
2007-03-09 10:55:00,28.75,28.75,28.7,28.72,60400.0,20.4012,20.4012,20.3657,20.3799,60400.0
2007-03-09 11:00:00,28.71,28.74,28.69,28.74,117800.0,20.3728,20.3941,20.3586,20.3941,117800.0
2007-03-09 11:05:00,28.73,28.77,28.71,28.73,59800.0,20.387,20.4154,20.3728,20.387,59800.0
2007-03-09 11:10:00,28.72,28.78,28.71,28.75,77800.0,20.3799,20.4224,20.3728,20.4012,77800.0
2007-03-09 11:15:00,28.76,28.76,28.7,28.74,57800.0,20.4083,20.4083,20.3657,20.3941,57800.0
2007-03-09 11:20:00,28.73,28.76,28.7,28.75,79800.0,20.387,20.4083,20.3657,20.4012,79800.0
2007-03-09 11:25:00,28.75,28.79,28.73,28.78,53200.0,20.4012,20.4295,20.387,20.4224,53200.0
2007-03-09 11:30:00,28.78,28.8,28.77,28.8,108200.0,20.4224,20.4366,20.4154,20.4366,108200.0
2007-03-09 11:35:00,28.8,28.88,28.78,28.86,301400.0,20.4366,20.4934,20.4224,20.4792,301400.0
2007-03-09 11:40:00,28.86,28.86,28.81,28.82,141200.0,20.4792,20.4792,20.4437,20.4508,141200.0
2007-03-09 11:45:00,28.81,28.82,28.73,28.78,141800.0,20.4437,20.4508,20.387,20.4224,141800.0
2007-03-09 11:50:00,28.79,28.85,28.75,28.81,185600.0,20.4295,20.4721,20.4012,20.4437,185600.0
2007-03-09 11:55:00,28.81,28.81,28.75,28.76,91000.0,20.4437,20.4437,20.4012,20.4083,91000.0
2007-03-09 12:00:00,28.77,28.81,28.71,28.79,176600.0,20.4154,20.4437,20.3728,20.4295,176600.0
2007-03-09 12:05:00,28.8,28.9,28.8,28.9,65800.0,20.4366,20.5076,20.4366,20.5076,65800.0
2007-03-09 12:10:00,28.89,28.95,28.88,28.94,68800.0,20.5005,20.5431,20.4934,20.536,68800.0
2007-03-09 12:15:00,28.95,28.95,28.88,28.93,51200.0,20.5431,20.5431,20.4934,20.5289,51200.0
2007-03-09 12:20:00,28.93,28.97,28.92,28.92,66200.0,20.5289,20.5573,20.5218,20.5218,66200.0
2007-03-09 12:25:00,28.93,28.99,28.92,28.95,57200.0,20.5289,20.5715,20.5218,20.5431,57200.0
2007-03-09 12:30:00,28.95,28.96,28.93,28.93,21000.0,20.5431,20.5502,20.5289,20.5289,21000.0
2007-03-09 12:35:00,28.93,28.95,28.86,28.9,54800.0,20.5289,20.5431,20.4792,20.5076,54800.0
2007-03-09 12:40:00,28.91,28.91,28.86,28.91,36000.0,20.5147,20.5147,20.4792,20.5147,36000.0
2007-03-09 12:45:00,28.9,28.91,28.88,28.88,79200.0,20.5076,20.5147,20.4934,20.4934,79200.0
2007-03-09 12:50:00,28.89,28.91,28.88,28.88,49600.0,20.5005,20.5147,20.4934,20.4934,49600.0
2007-03-09 12:55:00,28.89,28.9,28.84,28.87,51400.0,20.5005,20.5076,20.465,20.4863,51400.0
2007-03-09 13:00:00,28.87,28.93,28.86,28.9,60000.0,20.4863,20.5289,20.4792,20.5076,60000.0
2007-03-09 13:05:00,28.89,28.94,28.86,28.93,58600.0,20.5005,20.536,20.4792,20.5289,58600.0
2007-03-09 13:10:00,28.93,28.94,28.85,28.85,80600.0,20.5289,20.536,20.4721,20.4721,80600.0
2007-03-09 13:15:00,28.84,28.89,28.81,28.84,69600.0,20.465,20.5005,20.4437,20.465,69600.0
2007-03-09 13:20:00,28.84,28.88,28.82,28.84,38000.0,20.465,20.4934,20.4508,20.465,38000.0
2007-03-09 13:25:00,28.84,28.88,28.84,28.86,22600.0,20.465,20.4934,20.465,20.4792,22600.0
2007-03-09 13:30:00,28.86,28.89,28.83,28.86,46400.0,20.4792,20.5005,20.4579,20.4792,46400.0
2007-03-09 13:35:00,28.86,28.86,28.8,28.81,17400.0,20.4792,20.4792,20.4366,20.4437,17400.0
2007-03-09 13:40:00,28.82,28.86,28.81,28.82,333800.0,20.4508,20.4792,20.4437,20.4508,333800.0
2007-03-09 13:45:00,28.83,28.83,28.75,28.75,58400.0,20.4579,20.4579,20.4012,20.4012,58400.0
2007-03-09 13:50:00,28.76,28.8,28.75,28.78,397600.0,20.4083,20.4366,20.4012,20.4224,397600.0
2007-03-09 13:55:00,28.77,28.78,28.71,28.72,390800.0,20.4154,20.4224,20.3728,20.3799,390800.0
2007-03-09 14:00:00,28.71,28.76,28.71,28.75,259400.0,20.3728,20.4083,20.3728,20.4012,259400.0
2007-03-09 14:05:00,28.75,28.75,28.68,28.7,147000.0,20.4012,20.4012,20.3515,20.3657,147000.0
2007-03-09 14:10:00,28.7,28.75,28.68,28.75,1233400.0,20.3657,20.4012,20.3515,20.4012,1233400.0
2007-03-09 14:15:00,28.75,28.75,28.7,28.74,47200.0,20.4012,20.4012,20.3657,20.3941,47200.0
2007-03-09 14:20:00,28.75,28.75,28.67,28.7,120600.0,20.4012,20.4012,20.3444,20.3657,120600.0
2007-03-09 14:25:00,28.7,28.71,28.65,28.68,184200.0,20.3657,20.3728,20.3302,20.3515,184200.0
2007-03-09 14:30:00,28.69,28.75,28.65,28.66,109200.0,20.3586,20.4012,20.3302,20.3373,109200.0
2007-03-09 14:35:00,28.66,28.73,28.66,28.71,132800.0,20.3373,20.387,20.3373,20.3728,132800.0
2007-03-09 14:40:00,28.71,28.73,28.66,28.67,149000.0,20.3728,20.387,20.3373,20.3444,149000.0
2007-03-09 14:45:00,28.67,28.67,28.61,28.61,176600.0,20.3444,20.3444,20.3018,20.3018,176600.0
2007-03-09 14:50:00,28.61,28.61,28.57,28.58,892600.0,20.3018,20.3018,20.2734,20.2805,892600.0
2007-03-09 14:55:00,28.59,28.61,28.55,28.61,152600.0,20.2876,20.3018,20.2592,20.3018,152600.0
2007-03-09 15:00:00,28.6,28.68,28.6,28.66,96600.0,20.2947,20.3515,20.2947,20.3373,96600.0
2007-03-09 15:05:00,28.66,28.67,28.59,28.64,67400.0,20.3373,20.3444,20.2876,20.3231,67400.0
2007-03-09 15:10:00,28.64,28.66,28.61,28.63,77000.0,20.3231,20.3373,20.3018,20.316,77000.0
2007-03-09 15:15:00,28.63,28.66,28.59,28.59,188400.0,20.316,20.3373,20.2876,20.2876,188400.0
2007-03-09 15:20:00,28.6,28.63,28.59,28.6,140000.0,20.2947,20.316,20.2876,20.2947,140000.0
2007-03-09 15:25:00,28.6,28.61,28.56,28.56,168600.0,20.2947,20.3018,20.2663,20.2663,168600.0
2007-03-09 15:30:00,28.56,28.56,28.5,28.5,433800.0,20.2663,20.2663,20.2238,20.2238,433800.0
2007-03-09 15:35:00,28.5,28.57,28.5,28.55,341000.0,20.2238,20.2734,20.2238,20.2592,341000.0
2007-03-09 15:40:00,28.55,28.58,28.49,28.5,501800.0,20.2592,20.2805,20.2167,20.2238,501800.0
2007-03-09 15:45:00,28.5,28.51,28.44,28.45,566800.0,20.2238,20.2309,20.1812,20.1883,566800.0
2007-03-09 15:50:00,28.45,28.47,28.39,28.46,467600.0,20.1883,20.2025,20.1457,20.1954,467600.0
2007-03-09 15:55:00,28.47,28.48,28.13,28.42,518400.0,20.2025,20.2096,19.9612,20.167,518400.0
2007-03-12 09:30:00,28.37,28.52,28.25,28.37,169800.0,20.1315,20.238,20.0464,20.1315,169800.0
2007-03-12 09:35:00,28.36,28.45,28.15,28.32,258000.0,20.1244,20.1883,19.9754,20.096,258000.0
2007-03-12 09:40:00,28.33,28.5,28.32,28.46,287000.0,20.1031,20.2238,20.096,20.1954,287000.0
2007-03-12 09:45:00,28.46,28.63,28.38,28.4,329400.0,20.1954,20.316,20.1386,20.1528,329400.0
2007-03-12 09:50:00,28.41,28.53,28.34,28.42,204200.0,20.1599,20.245,20.1102,20.167,204200.0
2007-03-12 09:55:00,28.42,28.48,28.32,28.39,203000.0,20.167,20.2096,20.096,20.1457,203000.0
2007-03-12 10:00:00,28.39,28.43,28.29,28.38,263200.0,20.1457,20.1741,20.0747,20.1386,263200.0
2007-03-12 10:05:00,28.39,28.49,28.32,28.43,124600.0,20.1457,20.2167,20.096,20.1741,124600.0
2007-03-12 10:10:00,28.44,28.58,28.43,28.54,98000.0,20.1812,20.2805,20.1741,20.2521,98000.0
2007-03-12 10:15:00,28.54,28.65,28.5,28.61,222600.0,20.2521,20.3302,20.2238,20.3018,222600.0
2007-03-12 10:20:00,28.61,28.85,28.6,28.81,278000.0,20.3018,20.4721,20.2947,20.4437,278000.0
2007-03-12 10:25:00,28.82,28.85,28.76,28.8,222400.0,20.4508,20.4721,20.4083,20.4366,222400.0
2007-03-12 10:30:00,28.8,28.8,28.45,28.75,347600.0,20.4366,20.4366,20.1883,20.4012,347600.0
2007-03-12 10:35:00,28.75,28.77,28.72,28.74,104000.0,20.4012,20.4154,20.3799,20.3941,104000.0
2007-03-12 10:40:00,28.75,28.75,28.68,28.71,114600.0,20.4012,20.4012,20.3515,20.3728,114600.0
2007-03-12 10:45:00,28.7,28.78,28.69,28.77,151000.0,20.3657,20.4224,20.3586,20.4154,151000.0
2007-03-12 10:50:00,28.78,28.83,28.77,28.81,204000.0,20.4224,20.4579,20.4154,20.4437,204000.0
2007-03-12 10:55:00,28.8,28.81,28.73,28.77,245200.0,20.4366,20.4437,20.387,20.4154,245200.0
2007-03-12 11:00:00,28.77,28.82,28.74,28.78,146400.0,20.4154,20.4508,20.3941,20.4224,146400.0
2007-03-12 11:05:00,28.79,28.91,28.78,28.82,200400.0,20.4295,20.5147,20.4224,20.4508,200400.0
2007-03-12 11:10:00,28.81,28.85,28.8,28.81,118000.0,20.4437,20.4721,20.4366,20.4437,118000.0
2007-03-12 11:15:00,28.81,28.93,28.81,28.93,88000.0,20.4437,20.5289,20.4437,20.5289,88000.0
2007-03-12 11:20:00,28.92,29.0,28.92,28.95,221000.0,20.5218,20.5786,20.5218,20.5431,221000.0
2007-03-12 11:25:00,28.96,28.98,28.89,28.9,80200.0,20.5502,20.5644,20.5005,20.5076,80200.0
2007-03-12 11:30:00,28.9,28.93,28.86,28.86,52200.0,20.5076,20.5289,20.4792,20.4792,52200.0
2007-03-12 11:35:00,28.86,28.89,28.84,28.86,127600.0,20.4792,20.5005,20.465,20.4792,127600.0
2007-03-12 11:40:00,28.86,28.88,28.75,28.79,252400.0,20.4792,20.4934,20.4012,20.4295,252400.0
2007-03-12 11:45:00,28.79,28.79,28.74,28.79,112000.0,20.4295,20.4295,20.3941,20.4295,112000.0
2007-03-12 11:50:00,28.79,28.82,28.76,28.78,74400.0,20.4295,20.4508,20.4083,20.4224,74400.0
2007-03-12 11:55:00,28.78,28.8,28.74,28.77,61200.0,20.4224,20.4366,20.3941,20.4154,61200.0
2007-03-12 12:00:00,28.77,28.78,28.74,28.76,66200.0,20.4154,20.4224,20.3941,20.4083,66200.0
2007-03-12 12:05:00,28.75,28.82,28.75,28.78,87600.0,20.4012,20.4508,20.4012,20.4224,87600.0
2007-03-12 12:10:00,28.77,28.86,28.75,28.83,138600.0,20.4154,20.4792,20.4012,20.4579,138600.0
2007-03-12 12:15:00,28.82,28.93,28.81,28.93,172000.0,20.4508,20.5289,20.4437,20.5289,172000.0
2007-03-12 12:20:00,28.93,28.97,28.89,28.9,194400.0,20.5289,20.5573,20.5005,20.5076,194400.0
2007-03-12 12:25:00,28.9,28.93,28.89,28.91,211600.0,20.5076,20.5289,20.5005,20.5147,211600.0
2007-03-12 12:30:00,28.91,28.91,28.82,28.88,90800.0,20.5147,20.5147,20.4508,20.4934,90800.0
2007-03-12 12:35:00,28.88,28.91,28.85,28.85,63200.0,20.4934,20.5147,20.4721,20.4721,63200.0
2007-03-12 12:40:00,28.85,28.91,28.85,28.89,83400.0,20.4721,20.5147,20.4721,20.5005,83400.0
2007-03-12 12:45:00,28.89,28.91,28.81,28.85,230800.0,20.5005,20.5147,20.4437,20.4721,230800.0
2007-03-12 12:50:00,28.85,28.92,28.85,28.91,283600.0,20.4721,20.5218,20.4721,20.5147,283600.0
2007-03-12 12:55:00,28.91,29.0,28.91,28.99,93800.0,20.5147,20.5786,20.5147,20.5715,93800.0
2007-03-12 13:00:00,29.0,29.05,28.98,29.04,219400.0,20.5786,20.614,20.5644,20.6069,219400.0
2007-03-12 13:05:00,29.05,29.09,28.98,29.01,424800.0,20.614,20.6424,20.5644,20.5857,424800.0
2007-03-12 13:10:00,29.02,29.03,28.97,28.99,167600.0,20.5928,20.5999,20.5573,20.5715,167600.0
2007-03-12 13:15:00,28.98,29.0,28.97,29.0,189400.0,20.5644,20.5786,20.5573,20.5786,189400.0
2007-03-12 13:20:00,28.99,29.0,28.97,28.99,136400.0,20.5715,20.5786,20.5573,20.5715,136400.0
2007-03-12 13:25:00,28.99,29.06,28.97,29.04,235800.0,20.5715,20.6211,20.5573,20.6069,235800.0
2007-03-12 13:30:00,29.04,29.05,29.0,29.05,223200.0,20.6069,20.614,20.5786,20.614,223200.0
2007-03-12 13:35:00,29.05,29.06,29.02,29.04,93200.0,20.614,20.6211,20.5928,20.6069,93200.0
2007-03-12 13:40:00,29.04,29.05,29.0,29.02,293200.0,20.6069,20.614,20.5786,20.5928,293200.0
2007-03-12 13:45:00,29.01,29.04,29.0,29.03,43000.0,20.5857,20.6069,20.5786,20.5999,43000.0
2007-03-12 13:50:00,29.03,29.06,29.02,29.03,150400.0,20.5999,20.6211,20.5928,20.5999,150400.0
2007-03-12 13:55:00,29.04,29.09,29.04,29.08,109800.0,20.6069,20.6424,20.6069,20.6353,109800.0
2007-03-12 14:00:00,29.06,29.08,29.03,29.05,156600.0,20.6211,20.6353,20.5999,20.614,156600.0
2007-03-12 14:05:00,29.05,29.06,29.02,29.04,110200.0,20.614,20.6211,20.5928,20.6069,110200.0
2007-03-12 14:10:00,29.04,29.05,29.01,29.04,100400.0,20.6069,20.614,20.5857,20.6069,100400.0
2007-03-12 14:15:00,29.04,29.08,29.0,29.07,59400.0,20.6069,20.6353,20.5786,20.6282,59400.0
2007-03-12 14:20:00,29.07,29.11,29.06,29.11,122200.0,20.6282,20.6566,20.6211,20.6566,122200.0
2007-03-12 14:25:00,29.11,29.14,29.09,29.13,106800.0,20.6566,20.6779,20.6424,20.6708,106800.0
2007-03-12 14:30:00,29.11,29.15,28.88,29.09,119000.0,20.6566,20.685,20.4934,20.6424,119000.0
2007-03-12 14:35:00,29.1,29.2,29.09,29.2,74000.0,20.6495,20.7205,20.6424,20.7205,74000.0
2007-03-12 14:40:00,29.2,29.23,29.19,29.21,79800.0,20.7205,20.7418,20.7134,20.7276,79800.0
2007-03-12 14:45:00,29.22,29.24,29.19,29.19,59600.0,20.7347,20.7489,20.7134,20.7134,59600.0
2007-03-12 14:50:00,29.2,29.21,29.14,29.18,85400.0,20.7205,20.7276,20.6779,20.7063,85400.0
2007-03-12 14:55:00,29.18,29.22,29.18,29.19,57600.0,20.7063,20.7347,20.7063,20.7134,57600.0
2007-03-12 15:00:00,29.18,29.21,29.16,29.2,111200.0,20.7063,20.7276,20.6921,20.7205,111200.0
2007-03-12 15:05:00,29.2,29.22,29.18,29.22,169800.0,20.7205,20.7347,20.7063,20.7347,169800.0
2007-03-12 15:10:00,29.21,29.23,29.17,29.2,73800.0,20.7276,20.7418,20.6992,20.7205,73800.0
2007-03-12 15:15:00,29.2,29.22,29.15,29.16,106200.0,20.7205,20.7347,20.685,20.6921,106200.0
2007-03-12 15:20:00,29.16,29.17,29.06,29.06,83600.0,20.6921,20.6992,20.6211,20.6211,83600.0
2007-03-12 15:25:00,29.06,29.06,28.77,28.79,481800.0,20.6211,20.6211,20.4154,20.4295,481800.0
2007-03-12 15:30:00,28.78,28.78,28.26,28.33,1026600.0,20.4224,20.4224,20.0535,20.1031,1026600.0
2007-03-12 15:35:00,28.33,28.6,28.28,28.55,840400.0,20.1031,20.2947,20.0676,20.2592,840400.0
2007-03-12 15:40:00,28.55,28.82,28.54,28.82,1456400.0,20.2592,20.4508,20.2521,20.4508,1456400.0
2007-03-12 15:45:00,28.82,29.25,28.8,29.24,1486600.0,20.4508,20.756,20.4366,20.7489,1486600.0
2007-03-12 15:50:00,29.25,29.36,29.15,29.3,1312400.0,20.756,20.834,20.685,20.7914,1312400.0
2007-03-12 15:55:00,29.31,29.36,28.95,28.97,1015200.0,20.7985,20.834,20.5431,20.5573,1015200.0
2007-03-13 09:30:00,28.76,28.88,28.6,28.81,218600.0,20.4083,20.4934,20.2947,20.4437,218600.0
2007-03-13 09:35:00,28.82,29.13,28.82,29.07,205800.0,20.4508,20.6708,20.4508,20.6282,205800.0
2007-03-13 09:40:00,29.07,29.32,29.07,29.27,281200.0,20.6282,20.8056,20.6282,20.7702,281200.0
2007-03-13 09:45:00,29.27,29.41,29.16,29.35,622200.0,20.7702,20.8695,20.6921,20.8269,622200.0
2007-03-13 09:50:00,29.36,29.36,29.18,29.34,382600.0,20.834,20.834,20.7063,20.8198,382600.0
2007-03-13 09:55:00,29.32,29.35,29.28,29.31,195600.0,20.8056,20.8269,20.7773,20.7985,195600.0
2007-03-13 10:00:00,29.32,29.38,29.28,29.33,252200.0,20.8056,20.8482,20.7773,20.8127,252200.0
2007-03-13 10:05:00,29.33,29.35,29.14,29.15,296400.0,20.8127,20.8269,20.6779,20.685,296400.0
2007-03-13 10:10:00,29.15,29.2,29.1,29.15,177000.0,20.685,20.7205,20.6495,20.685,177000.0
2007-03-13 10:15:00,29.15,29.28,29.14,29.28,246000.0,20.685,20.7773,20.6779,20.7773,246000.0
2007-03-13 10:20:00,29.27,29.28,29.2,29.23,225200.0,20.7702,20.7773,20.7205,20.7418,225200.0
2007-03-13 10:25:00,29.23,29.34,29.23,29.27,80000.0,20.7418,20.8198,20.7418,20.7702,80000.0
2007-03-13 10:30:00,29.28,29.35,29.24,29.29,135200.0,20.7773,20.8269,20.7489,20.7843,135200.0
2007-03-13 10:35:00,29.3,29.32,29.29,29.3,161600.0,20.7914,20.8056,20.7843,20.7914,161600.0
2007-03-13 10:40:00,29.3,29.33,29.27,29.33,190000.0,20.7914,20.8127,20.7702,20.8127,190000.0
2007-03-13 10:45:00,29.33,29.41,29.33,29.35,129000.0,20.8127,20.8695,20.8127,20.8269,129000.0
2007-03-13 10:50:00,29.36,29.45,29.34,29.41,230200.0,20.834,20.8979,20.8198,20.8695,230200.0
2007-03-13 10:55:00,29.41,29.41,29.29,29.33,98600.0,20.8695,20.8695,20.7843,20.8127,98600.0
2007-03-13 11:00:00,29.33,29.35,29.31,29.35,55800.0,20.8127,20.8269,20.7985,20.8269,55800.0
2007-03-13 11:05:00,29.35,29.35,29.25,29.34,91800.0,20.8269,20.8269,20.756,20.8198,91800.0
2007-03-13 11:10:00,29.34,29.35,29.28,29.34,123400.0,20.8198,20.8269,20.7773,20.8198,123400.0
2007-03-13 11:15:00,29.33,29.35,29.29,29.3,137800.0,20.8127,20.8269,20.7843,20.7914,137800.0
2007-03-13 11:20:00,29.3,29.32,29.14,29.17,102600.0,20.7914,20.8056,20.6779,20.6992,102600.0
2007-03-13 11:25:00,29.16,29.24,29.13,29.24,117000.0,20.6921,20.7489,20.6708,20.7489,117000.0
2007-03-13 11:30:00,29.24,29.28,29.2,29.25,120800.0,20.7489,20.7773,20.7205,20.756,120800.0
2007-03-13 11:35:00,29.25,29.25,29.13,29.2,131200.0,20.756,20.756,20.6708,20.7205,131200.0
2007-03-13 11:40:00,29.2,29.2,29.08,29.1,119400.0,20.7205,20.7205,20.6353,20.6495,119400.0
2007-03-13 11:45:00,29.09,29.1,29.02,29.04,95400.0,20.6424,20.6495,20.5928,20.6069,95400.0
2007-03-13 11:50:00,29.04,29.13,29.03,29.05,203200.0,20.6069,20.6708,20.5999,20.614,203200.0
2007-03-13 11:55:00,29.06,29.11,29.02,29.09,67400.0,20.6211,20.6566,20.5928,20.6424,67400.0
2007-03-13 12:00:00,29.1,29.15,29.06,29.13,82800.0,20.6495,20.685,20.6211,20.6708,82800.0
2007-03-13 12:05:00,29.13,29.15,29.07,29.07,213800.0,20.6708,20.685,20.6282,20.6282,213800.0
2007-03-13 12:10:00,29.07,29.12,28.94,28.95,208600.0,20.6282,20.6637,20.536,20.5431,208600.0
2007-03-13 12:15:00,28.94,29.0,28.88,28.93,131800.0,20.536,20.5786,20.4934,20.5289,131800.0
2007-03-13 12:20:00,28.92,28.93,28.73,28.75,157800.0,20.5218,20.5289,20.387,20.4012,157800.0
2007-03-13 12:25:00,28.76,28.78,28.67,28.71,234400.0,20.4083,20.4224,20.3444,20.3728,234400.0
2007-03-13 12:30:00,28.71,28.76,28.59,28.73,250600.0,20.3728,20.4083,20.2876,20.387,250600.0
2007-03-13 12:35:00,28.74,28.86,28.7,28.83,203200.0,20.3941,20.4792,20.3657,20.4579,203200.0
2007-03-13 12:40:00,28.83,28.87,28.7,28.86,106400.0,20.4579,20.4863,20.3657,20.4792,106400.0
2007-03-13 12:45:00,28.86,28.95,28.86,28.92,89200.0,20.4792,20.5431,20.4792,20.5218,89200.0
2007-03-13 12:50:00,28.92,28.96,28.76,28.8,234600.0,20.5218,20.5502,20.4083,20.4366,234600.0
2007-03-13 12:55:00,28.79,28.83,28.74,28.83,150200.0,20.4295,20.4579,20.3941,20.4579,150200.0
2007-03-13 13:00:00,28.83,28.85,28.75,28.79,89400.0,20.4579,20.4721,20.4012,20.4295,89400.0
2007-03-13 13:05:00,28.79,28.83,28.74,28.78,104800.0,20.4295,20.4579,20.3941,20.4224,104800.0
2007-03-13 13:10:00,28.78,28.8,28.75,28.79,87200.0,20.4224,20.4366,20.4012,20.4295,87200.0
2007-03-13 13:15:00,28.78,28.78,28.65,28.68,138200.0,20.4224,20.4224,20.3302,20.3515,138200.0
2007-03-13 13:20:00,28.68,28.72,28.66,28.68,72600.0,20.3515,20.3799,20.3373,20.3515,72600.0
2007-03-13 13:25:00,28.68,28.68,28.63,28.63,91600.0,20.3515,20.3515,20.316,20.316,91600.0
2007-03-13 13:30:00,28.63,28.64,28.53,28.54,234800.0,20.316,20.3231,20.245,20.2521,234800.0
2007-03-13 13:35:00,28.53,28.54,28.46,28.47,199000.0,20.245,20.2521,20.1954,20.2025,199000.0
2007-03-13 13:40:00,28.47,28.48,28.42,28.47,162800.0,20.2025,20.2096,20.167,20.2025,162800.0
2007-03-13 13:45:00,28.47,28.5,28.43,28.43,106800.0,20.2025,20.2238,20.1741,20.1741,106800.0
2007-03-13 13:50:00,28.43,28.45,28.4,28.43,145600.0,20.1741,20.1883,20.1528,20.1741,145600.0
2007-03-13 13:55:00,28.43,28.48,28.38,28.45,221400.0,20.1741,20.2096,20.1386,20.1883,221400.0
2007-03-13 14:00:00,28.45,28.53,28.42,28.45,149600.0,20.1883,20.245,20.167,20.1883,149600.0
2007-03-13 14:05:00,28.45,28.53,28.4,28.43,192600.0,20.1883,20.245,20.1528,20.1741,192600.0
2007-03-13 14:10:00,28.43,28.47,28.38,28.4,135600.0,20.1741,20.2025,20.1386,20.1528,135600.0
2007-03-13 14:15:00,28.4,28.46,28.38,28.41,189000.0,20.1528,20.1954,20.1386,20.1599,189000.0
2007-03-13 14:20:00,28.41,28.41,28.35,28.37,128200.0,20.1599,20.1599,20.1173,20.1315,128200.0
2007-03-13 14:25:00,28.38,28.41,28.37,28.4,113400.0,20.1386,20.1599,20.1315,20.1528,113400.0
2007-03-13 14:30:00,28.41,28.51,28.39,28.5,159400.0,20.1599,20.2309,20.1457,20.2238,159400.0
2007-03-13 14:35:00,28.5,28.5,28.36,28.38,106000.0,20.2238,20.2238,20.1244,20.1386,106000.0
2007-03-13 14:40:00,28.38,28.5,28.38,28.47,82200.0,20.1386,20.2238,20.1386,20.2025,82200.0
2007-03-13 14:45:00,28.48,28.49,28.38,28.39,77200.0,20.2096,20.2167,20.1386,20.1457,77200.0
2007-03-13 14:50:00,28.4,28.43,28.38,28.39,144800.0,20.1528,20.1741,20.1386,20.1457,144800.0
2007-03-13 14:55:00,28.39,28.43,28.25,28.29,239000.0,20.1457,20.1741,20.0464,20.0747,239000.0
2007-03-13 15:00:00,28.29,28.31,28.22,28.22,112600.0,20.0747,20.0889,20.0251,20.0251,112600.0
2007-03-13 15:05:00,28.21,28.3,28.2,28.23,116400.0,20.018,20.0818,20.0109,20.0322,116400.0
2007-03-13 15:10:00,28.22,28.25,28.21,28.24,60400.0,20.0251,20.0464,20.018,20.0393,60400.0
2007-03-13 15:15:00,28.24,28.29,28.21,28.27,97600.0,20.0393,20.0747,20.018,20.0605,97600.0
2007-03-13 15:20:00,28.27,28.27,28.18,28.24,273000.0,20.0605,20.0605,19.9967,20.0393,273000.0
2007-03-13 15:25:00,28.25,28.28,28.2,28.23,283600.0,20.0464,20.0676,20.0109,20.0322,283600.0
2007-03-13 15:30:00,28.22,28.25,28.2,28.2,122000.0,20.0251,20.0464,20.0109,20.0109,122000.0
2007-03-13 15:35:00,28.21,28.24,28.16,28.23,255000.0,20.018,20.0393,19.9825,20.0322,255000.0
2007-03-13 15:40:00,28.23,28.23,28.13,28.18,196200.0,20.0322,20.0322,19.9612,19.9967,196200.0
2007-03-13 15:45:00,28.18,28.21,28.04,28.05,312400.0,19.9967,20.018,19.8973,19.9044,312400.0
2007-03-13 15:50:00,28.05,28.09,28.03,28.09,349200.0,19.9044,19.9328,19.8902,19.9328,349200.0
2007-03-13 15:55:00,28.08,28.09,28.0,28.03,307400.0,19.9257,19.9328,19.869,19.8902,307400.0
2007-03-14 09:30:00,28.03,28.43,28.01,28.23,313000.0,19.8902,20.1741,19.8761,20.0322,313000.0
2007-03-14 09:35:00,28.23,28.3,28.18,28.23,230400.0,20.0322,20.0818,19.9967,20.0322,230400.0
2007-03-14 09:40:00,28.26,28.42,28.23,28.38,370400.0,20.0535,20.167,20.0322,20.1386,370400.0
2007-03-14 09:45:00,28.38,28.41,28.34,28.39,565800.0,20.1386,20.1599,20.1102,20.1457,565800.0
2007-03-14 09:50:00,28.39,28.39,28.11,28.22,857800.0,20.1457,20.1457,19.947,20.0251,857800.0
2007-03-14 09:55:00,28.22,28.27,28.05,28.06,484400.0,20.0251,20.0605,19.9044,19.9115,484400.0
2007-03-14 10:00:00,28.06,28.08,27.78,27.78,415000.0,19.9115,19.9257,19.7128,19.7128,415000.0
2007-03-14 10:05:00,27.78,27.87,27.74,27.81,512600.0,19.7128,19.7767,19.6845,19.7341,512600.0
2007-03-14 10:10:00,27.81,28.0,27.78,27.98,427200.0,19.7341,19.869,19.7128,19.8548,427200.0
2007-03-14 10:15:00,27.99,28.06,27.85,27.99,247400.0,19.8619,19.9115,19.7625,19.8619,247400.0
2007-03-14 10:20:00,27.99,28.06,27.9,28.03,416600.0,19.8619,19.9115,19.798,19.8902,416600.0
2007-03-14 10:25:00,28.02,28.09,27.95,27.96,267000.0,19.8831,19.9328,19.8335,19.8406,267000.0
2007-03-14 10:30:00,27.96,28.21,27.95,28.21,363800.0,19.8406,20.018,19.8335,20.018,363800.0
2007-03-14 10:35:00,28.22,28.3,28.01,28.07,452400.0,20.0251,20.0818,19.8761,19.9186,452400.0
2007-03-14 10:40:00,28.06,28.17,28.06,28.08,198400.0,19.9115,19.9896,19.9115,19.9257,198400.0
2007-03-14 10:45:00,28.07,28.09,28.0,28.02,179400.0,19.9186,19.9328,19.869,19.8831,179400.0
2007-03-14 10:50:00,28.01,28.17,28.0,28.07,159000.0,19.8761,19.9896,19.869,19.9186,159000.0
2007-03-14 10:55:00,28.08,28.1,28.0,28.03,117000.0,19.9257,19.9399,19.869,19.8902,117000.0
2007-03-14 11:00:00,28.02,28.03,27.88,27.88,221000.0,19.8831,19.8902,19.7838,19.7838,221000.0
2007-03-14 11:05:00,27.88,27.93,27.85,27.93,174000.0,19.7838,19.8193,19.7625,19.8193,174000.0
2007-03-14 11:10:00,27.93,27.97,27.81,27.81,292200.0,19.8193,19.8477,19.7341,19.7341,292200.0
2007-03-14 11:15:00,27.81,27.91,27.79,27.9,228600.0,19.7341,19.8051,19.7199,19.798,228600.0
2007-03-14 11:20:00,27.9,27.99,27.87,27.97,174800.0,19.798,19.8619,19.7767,19.8477,174800.0
2007-03-14 11:25:00,27.97,27.98,27.83,27.84,137200.0,19.8477,19.8548,19.7483,19.7554,137200.0
2007-03-14 11:30:00,27.84,27.85,27.63,27.64,341800.0,19.7554,19.7625,19.6064,19.6135,341800.0
2007-03-14 11:35:00,27.63,27.7,27.6,27.7,323600.0,19.6064,19.6561,19.5851,19.6561,323600.0
2007-03-14 11:40:00,27.71,27.74,27.6,27.65,242800.0,19.6632,19.6845,19.5851,19.6206,242800.0
2007-03-14 11:45:00,27.65,27.67,27.57,27.63,284200.0,19.6206,19.6348,19.5638,19.6064,284200.0
2007-03-14 11:50:00,27.62,27.67,27.53,27.54,190200.0,19.5993,19.6348,19.5354,19.5425,190200.0
2007-03-14 11:55:00,27.56,27.66,27.55,27.64,262600.0,19.5567,19.6277,19.5496,19.6135,262600.0
2007-03-14 12:00:00,27.65,27.68,27.55,27.58,358800.0,19.6206,19.6419,19.5496,19.5709,358800.0
2007-03-14 12:05:00,27.58,27.61,27.55,27.57,251000.0,19.5709,19.5922,19.5496,19.5638,251000.0
2007-03-14 12:10:00,27.58,27.6,27.47,27.47,283400.0,19.5709,19.5851,19.4929,19.4929,283400.0
2007-03-14 12:15:00,27.47,27.54,27.44,27.48,169800.0,19.4929,19.5425,19.4716,19.5,169800.0
2007-03-14 12:20:00,27.49,27.49,27.31,27.35,231800.0,19.5071,19.5071,19.3793,19.4077,231800.0
2007-03-14 12:25:00,27.35,27.46,27.34,27.4,350000.0,19.4077,19.4858,19.4006,19.4432,350000.0
2007-03-14 12:30:00,27.4,27.43,27.34,27.36,290000.0,19.4432,19.4645,19.4006,19.4148,290000.0
2007-03-14 12:35:00,27.38,27.39,27.32,27.34,150200.0,19.429,19.4361,19.3864,19.4006,150200.0
2007-03-14 12:40:00,27.34,27.36,27.26,27.3,163200.0,19.4006,19.4148,19.3438,19.3722,163200.0
2007-03-14 12:45:00,27.3,27.32,27.25,27.25,153800.0,19.3722,19.3864,19.3368,19.3368,153800.0
2007-03-14 12:50:00,27.25,27.25,27.06,27.08,344800.0,19.3368,19.3368,19.2019,19.2161,344800.0
2007-03-14 12:55:00,27.09,27.2,27.07,27.18,454000.0,19.2232,19.3013,19.209,19.2871,454000.0
2007-03-14 13:00:00,27.18,27.36,27.18,27.33,280600.0,19.2871,19.4148,19.2871,19.3935,280600.0
2007-03-14 13:05:00,27.33,27.4,27.27,27.38,407200.0,19.3935,19.4432,19.3509,19.429,407200.0
2007-03-14 13:10:00,27.37,27.59,27.36,27.5,493400.0,19.4219,19.578,19.4148,19.5142,493400.0
2007-03-14 13:15:00,27.5,27.54,27.44,27.52,649600.0,19.5142,19.5425,19.4716,19.5283,649600.0
2007-03-14 13:20:00,27.53,27.68,27.51,27.6,625400.0,19.5354,19.6419,19.5212,19.5851,625400.0
2007-03-14 13:25:00,27.62,27.86,27.55,27.69,673200.0,19.5993,19.7696,19.5496,19.649,673200.0
2007-03-14 13:30:00,27.7,27.7,27.57,27.59,265200.0,19.6561,19.6561,19.5638,19.578,265200.0
2007-03-14 13:35:00,27.59,27.68,27.52,27.58,368400.0,19.578,19.6419,19.5283,19.5709,368400.0
2007-03-14 13:40:00,27.59,27.8,27.59,27.76,394400.0,19.578,19.727,19.578,19.6987,394400.0
2007-03-14 13:45:00,27.76,27.77,27.64,27.68,324200.0,19.6987,19.7057,19.6135,19.6419,324200.0
2007-03-14 13:50:00,27.68,27.75,27.68,27.69,193000.0,19.6419,19.6916,19.6419,19.649,193000.0
2007-03-14 13:55:00,27.69,27.72,27.64,27.65,295200.0,19.649,19.6703,19.6135,19.6206,295200.0
2007-03-14 14:00:00,27.65,27.7,27.59,27.64,188800.0,19.6206,19.6561,19.578,19.6135,188800.0
2007-03-14 14:05:00,27.64,27.68,27.6,27.65,151200.0,19.6135,19.6419,19.5851,19.6206,151200.0
2007-03-14 14:10:00,27.64,27.75,27.64,27.72,256600.0,19.6135,19.6916,19.6135,19.6703,256600.0
2007-03-14 14:15:00,27.72,27.83,27.7,27.83,233200.0,19.6703,19.7483,19.6561,19.7483,233200.0
2007-03-14 14:20:00,27.82,27.95,27.82,27.88,389800.0,19.7412,19.8335,19.7412,19.7838,389800.0
2007-03-14 14:25:00,27.89,27.96,27.88,27.92,349000.0,19.7909,19.8406,19.7838,19.8122,349000.0
2007-03-14 14:30:00,27.92,28.14,27.92,28.06,669800.0,19.8122,19.9683,19.8122,19.9115,669800.0
2007-03-14 14:35:00,28.06,28.22,28.02,28.18,487200.0,19.9115,20.0251,19.8831,19.9967,487200.0
2007-03-14 14:40:00,28.18,28.23,28.14,28.18,516000.0,19.9967,20.0322,19.9683,19.9967,516000.0
2007-03-14 14:45:00,28.18,28.18,28.09,28.1,208600.0,19.9967,19.9967,19.9328,19.9399,208600.0
2007-03-14 14:50:00,28.1,28.11,28.02,28.06,250600.0,19.9399,19.947,19.8831,19.9115,250600.0
2007-03-14 14:55:00,28.06,28.13,28.05,28.11,217000.0,19.9115,19.9612,19.9044,19.947,217000.0
2007-03-14 15:00:00,28.11,28.18,28.11,28.14,306200.0,19.947,19.9967,19.947,19.9683,306200.0
2007-03-14 15:05:00,28.13,28.18,28.11,28.17,218600.0,19.9612,19.9967,19.947,19.9896,218600.0
2007-03-14 15:10:00,28.17,28.23,28.13,28.18,410800.0,19.9896,20.0322,19.9612,19.9967,410800.0
2007-03-14 15:15:00,28.18,28.29,28.18,28.28,237200.0,19.9967,20.0747,19.9967,20.0676,237200.0
2007-03-14 15:20:00,28.27,28.31,28.13,28.27,651800.0,20.0605,20.0889,19.9612,20.0605,651800.0
2007-03-14 15:25:00,28.25,28.26,28.15,28.18,449000.0,20.0464,20.0535,19.9754,19.9967,449000.0
2007-03-14 15:30:00,28.18,28.18,28.05,28.07,468200.0,19.9967,19.9967,19.9044,19.9186,468200.0
2007-03-14 15:35:00,28.07,28.11,28.06,28.09,606400.0,19.9186,19.947,19.9115,19.9328,606400.0
2007-03-14 15:40:00,28.09,28.09,28.04,28.05,519600.0,19.9328,19.9328,19.8973,19.9044,519600.0
2007-03-14 15:45:00,28.06,28.11,27.98,28.03,689400.0,19.9115,19.947,19.8548,19.8902,689400.0
2007-03-14 15:50:00,28.04,28.11,28.0,28.05,555000.0,19.8973,19.947,19.869,19.9044,555000.0
2007-03-14 15:55:00,28.05,28.22,28.05,28.15,619200.0,19.9044,20.0251,19.9044,19.9754,619200.0
2007-03-15 09:30:00,28.72,28.88,28.56,28.76,470200.0,20.3799,20.4934,20.2663,20.4083,470200.0
2007-03-15 09:35:00,28.76,29.0,28.73,28.95,479400.0,20.4083,20.5786,20.387,20.5431,479400.0
2007-03-15 09:40:00,28.95,28.95,28.8,28.93,410600.0,20.5431,20.5431,20.4366,20.5289,410600.0
2007-03-15 09:45:00,28.93,29.45,28.91,29.44,940400.0,20.5289,20.8979,20.5147,20.8908,940400.0
2007-03-15 09:50:00,29.44,29.45,29.05,29.09,772400.0,20.8908,20.8979,20.614,20.6424,772400.0
2007-03-15 09:55:00,29.1,29.25,29.08,29.22,425600.0,20.6495,20.756,20.6353,20.7347,425600.0
2007-03-15 10:00:00,29.21,29.3,29.2,29.25,399000.0,20.7276,20.7914,20.7205,20.756,399000.0
2007-03-15 10:05:00,29.25,29.38,29.22,29.36,1049000.0,20.756,20.8482,20.7347,20.834,1049000.0
2007-03-15 10:10:00,29.36,29.45,29.33,29.36,404600.0,20.834,20.8979,20.8127,20.834,404600.0
2007-03-15 10:15:00,29.36,29.43,29.31,29.43,302800.0,20.834,20.8837,20.7985,20.8837,302800.0
2007-03-15 10:20:00,29.43,29.58,29.42,29.57,538800.0,20.8837,20.9901,20.8766,20.983,538800.0
2007-03-15 10:25:00,29.57,29.75,29.46,29.75,913400.0,20.983,21.1108,20.905,21.1108,913400.0
2007-03-15 10:30:00,29.73,29.89,29.65,29.81,736400.0,21.0966,21.2101,21.0398,21.1533,736400.0
2007-03-15 10:35:00,29.8,29.98,29.79,29.96,657000.0,21.1462,21.274,21.1392,21.2598,657000.0
2007-03-15 10:40:00,29.95,29.96,29.71,29.81,538600.0,21.2527,21.2598,21.0824,21.1533,538600.0
2007-03-15 10:45:00,29.81,29.94,29.76,29.92,398600.0,21.1533,21.2456,21.1179,21.2314,398600.0
2007-03-15 10:50:00,29.93,29.97,29.77,29.83,456800.0,21.2385,21.2669,21.125,21.1675,456800.0
2007-03-15 10:55:00,29.83,29.85,29.75,29.79,1163600.0,21.1675,21.1817,21.1108,21.1392,1163600.0
2007-03-15 11:00:00,29.78,29.84,29.77,29.8,155200.0,21.1321,21.1746,21.125,21.1462,155200.0
2007-03-15 11:05:00,29.79,29.93,29.78,29.88,381600.0,21.1392,21.2385,21.1321,21.203,381600.0
2007-03-15 11:10:00,29.89,29.93,29.71,29.71,357000.0,21.2101,21.2385,21.0824,21.0824,357000.0
2007-03-15 11:15:00,29.71,29.88,29.68,29.81,348800.0,21.0824,21.203,21.0611,21.1533,348800.0
2007-03-15 11:20:00,29.81,29.85,29.75,29.82,896600.0,21.1533,21.1817,21.1108,21.1604,896600.0
2007-03-15 11:25:00,29.83,29.99,29.81,29.9,607000.0,21.1675,21.2811,21.1533,21.2172,607000.0
2007-03-15 11:30:00,29.9,29.93,29.85,29.9,135000.0,21.2172,21.2385,21.1817,21.2172,135000.0
2007-03-15 11:35:00,29.9,29.98,29.83,29.94,404200.0,21.2172,21.274,21.1675,21.2456,404200.0
2007-03-15 11:40:00,29.94,29.97,29.89,29.94,142400.0,21.2456,21.2669,21.2101,21.2456,142400.0
2007-03-15 11:45:00,29.95,29.98,29.92,29.97,350800.0,21.2527,21.274,21.2314,21.2669,350800.0
2007-03-15 11:50:00,29.97,30.13,29.93,30.05,655600.0,21.2669,21.3804,21.2385,21.3236,655600.0
2007-03-15 11:55:00,30.05,30.15,30.03,30.15,516000.0,21.3236,21.3946,21.3095,21.3946,516000.0
2007-03-15 12:00:00,30.15,30.25,30.05,30.24,906600.0,21.3946,21.4656,21.3236,21.4585,906600.0
2007-03-15 12:05:00,30.22,30.25,30.12,30.2,703400.0,21.4443,21.4656,21.3733,21.4301,703400.0
2007-03-15 12:10:00,30.18,30.22,30.07,30.11,680600.0,21.4159,21.4443,21.3378,21.3662,680600.0
2007-03-15 12:15:00,30.11,30.13,30.05,30.07,242600.0,21.3662,21.3804,21.3236,21.3378,242600.0
2007-03-15 12:20:00,30.07,30.14,30.06,30.13,243600.0,21.3378,21.3875,21.3307,21.3804,243600.0
2007-03-15 12:25:00,30.12,30.17,30.11,30.13,188600.0,21.3733,21.4088,21.3662,21.3804,188600.0
2007-03-15 12:30:00,30.14,30.15,30.07,30.09,347400.0,21.3875,21.3946,21.3378,21.352,347400.0
2007-03-15 12:35:00,30.09,30.1,30.0,30.03,223200.0,21.352,21.3591,21.2882,21.3095,223200.0
2007-03-15 12:40:00,30.03,30.07,30.0,30.05,211600.0,21.3095,21.3378,21.2882,21.3236,211600.0
2007-03-15 12:45:00,30.05,30.1,30.05,30.08,187800.0,21.3236,21.3591,21.3236,21.3449,187800.0
2007-03-15 12:50:00,30.08,30.1,30.04,30.07,244400.0,21.3449,21.3591,21.3166,21.3378,244400.0
2007-03-15 12:55:00,30.07,30.11,29.99,30.06,574400.0,21.3378,21.3662,21.2811,21.3307,574400.0
2007-03-15 13:00:00,30.06,30.08,30.03,30.06,143400.0,21.3307,21.3449,21.3095,21.3307,143400.0
2007-03-15 13:05:00,30.06,30.1,30.05,30.09,201200.0,21.3307,21.3591,21.3236,21.352,201200.0
2007-03-15 13:10:00,30.09,30.1,30.07,30.08,237000.0,21.352,21.3591,21.3378,21.3449,237000.0
2007-03-15 13:15:00,30.08,30.09,30.04,30.06,224800.0,21.3449,21.352,21.3166,21.3307,224800.0
2007-03-15 13:20:00,30.06,30.1,30.05,30.08,244400.0,21.3307,21.3591,21.3236,21.3449,244400.0
2007-03-15 13:25:00,30.08,30.09,30.05,30.06,209400.0,21.3449,21.352,21.3236,21.3307,209400.0
2007-03-15 13:30:00,30.06,30.07,29.9,29.95,343400.0,21.3307,21.3378,21.2172,21.2527,343400.0
2007-03-15 13:35:00,29.95,30.03,29.93,29.98,623800.0,21.2527,21.3095,21.2385,21.274,623800.0
2007-03-15 13:40:00,29.99,30.04,29.96,30.0,650400.0,21.2811,21.3166,21.2598,21.2882,650400.0
2007-03-15 13:45:00,30.0,30.06,30.0,30.02,298000.0,21.2882,21.3307,21.2882,21.3024,298000.0
2007-03-15 13:50:00,30.02,30.18,30.0,30.12,563200.0,21.3024,21.4159,21.2882,21.3733,563200.0
2007-03-15 13:55:00,30.12,30.16,30.08,30.13,413400.0,21.3733,21.4017,21.3449,21.3804,413400.0
2007-03-15 14:00:00,30.13,30.16,30.09,30.11,259200.0,21.3804,21.4017,21.352,21.3662,259200.0
2007-03-15 14:05:00,30.11,30.18,30.08,30.14,313200.0,21.3662,21.4159,21.3449,21.3875,313200.0
2007-03-15 14:10:00,30.14,30.18,30.1,30.16,379000.0,21.3875,21.4159,21.3591,21.4017,379000.0
2007-03-15 14:15:00,30.16,30.18,30.13,30.14,275000.0,21.4017,21.4159,21.3804,21.3875,275000.0
2007-03-15 14:20:00,30.14,30.23,30.13,30.22,653600.0,21.3875,21.4514,21.3804,21.4443,653600.0
2007-03-15 14:25:00,30.22,30.34,30.22,30.22,591200.0,21.4443,21.5294,21.4443,21.4443,591200.0
2007-03-15 14:30:00,30.22,30.26,30.18,30.23,303000.0,21.4443,21.4727,21.4159,21.4514,303000.0
2007-03-15 14:35:00,30.23,30.25,30.21,30.22,322800.0,21.4514,21.4656,21.4372,21.4443,322800.0
2007-03-15 14:40:00,30.22,30.25,30.19,30.19,353400.0,21.4443,21.4656,21.423,21.423,353400.0
2007-03-15 14:45:00,30.18,30.25,30.18,30.22,271600.0,21.4159,21.4656,21.4159,21.4443,271600.0
2007-03-15 14:50:00,30.22,30.23,30.14,30.15,345400.0,21.4443,21.4514,21.3875,21.3946,345400.0
2007-03-15 14:55:00,30.14,30.16,30.05,30.09,355400.0,21.3875,21.4017,21.3236,21.352,355400.0
2007-03-15 15:00:00,30.1,30.1,30.0,30.04,448200.0,21.3591,21.3591,21.2882,21.3166,448200.0
2007-03-15 15:05:00,30.04,30.05,29.93,29.97,567800.0,21.3166,21.3236,21.2385,21.2669,567800.0
2007-03-15 15:10:00,29.97,29.99,29.9,29.95,321600.0,21.2669,21.2811,21.2172,21.2527,321600.0
2007-03-15 15:15:00,29.94,29.94,29.85,29.93,523400.0,21.2456,21.2456,21.1817,21.2385,523400.0
2007-03-15 15:20:00,29.92,30.01,29.89,29.91,467800.0,21.2314,21.2953,21.2101,21.2243,467800.0
2007-03-15 15:25:00,29.91,29.93,29.86,29.86,368400.0,21.2243,21.2385,21.1888,21.1888,368400.0
2007-03-15 15:30:00,29.86,29.94,29.81,29.91,329200.0,21.1888,21.2456,21.1533,21.2243,329200.0
2007-03-15 15:35:00,29.9,29.97,29.89,29.94,355800.0,21.2172,21.2669,21.2101,21.2456,355800.0
2007-03-15 15:40:00,29.94,29.98,29.92,29.95,717600.0,21.2456,21.274,21.2314,21.2527,717600.0
2007-03-15 15:45:00,29.95,29.95,29.88,29.89,709400.0,21.2527,21.2527,21.203,21.2101,709400.0
2007-03-15 15:50:00,29.89,30.07,29.89,30.06,821800.0,21.2101,21.3378,21.2101,21.3307,821800.0
2007-03-15 15:55:00,30.06,30.1,30.05,30.08,886000.0,21.3307,21.3591,21.3236,21.3449,886000.0
2007-03-16 09:30:00,30.18,30.21,30.07,30.17,974600.0,21.4159,21.4372,21.3378,21.4088,974600.0
2007-03-16 09:35:00,30.15,30.29,30.13,30.22,433400.0,21.3946,21.494,21.3804,21.4443,433400.0
2007-03-16 09:40:00,30.22,30.43,30.22,30.41,928800.0,21.4443,21.5933,21.4443,21.5791,928800.0
2007-03-16 09:45:00,30.41,30.5,30.37,30.49,626800.0,21.5791,21.643,21.5507,21.6359,626800.0
2007-03-16 09:50:00,30.49,30.65,30.34,30.63,758000.0,21.6359,21.7494,21.5294,21.7352,758000.0
2007-03-16 09:55:00,30.63,30.95,30.61,30.79,1217800.0,21.7352,21.9623,21.721,21.8488,1217800.0
2007-03-16 10:00:00,30.8,30.81,30.5,30.55,574600.0,21.8559,21.8629,21.643,21.6785,574600.0
2007-03-16 10:05:00,30.55,30.6,30.46,30.53,471400.0,21.6785,21.7139,21.6146,21.6643,471400.0
2007-03-16 10:10:00,30.53,30.59,30.5,30.54,289600.0,21.6643,21.7068,21.643,21.6714,289600.0
2007-03-16 10:15:00,30.54,30.56,30.48,30.53,203200.0,21.6714,21.6855,21.6288,21.6643,203200.0
2007-03-16 10:20:00,30.53,30.54,30.48,30.5,386600.0,21.6643,21.6714,21.6288,21.643,386600.0
2007-03-16 10:25:00,30.5,30.53,30.5,30.5,257400.0,21.643,21.6643,21.643,21.643,257400.0
2007-03-16 10:30:00,30.5,30.54,30.5,30.52,154200.0,21.643,21.6714,21.643,21.6572,154200.0
2007-03-16 10:35:00,30.52,30.53,30.5,30.5,151800.0,21.6572,21.6643,21.643,21.643,151800.0
2007-03-16 10:40:00,30.51,30.57,30.5,30.54,287400.0,21.6501,21.6926,21.643,21.6714,287400.0
2007-03-16 10:45:00,30.54,30.57,30.5,30.54,217000.0,21.6714,21.6926,21.643,21.6714,217000.0
2007-03-16 10:50:00,30.53,30.56,30.5,30.52,317600.0,21.6643,21.6855,21.643,21.6572,317600.0
2007-03-16 10:55:00,30.52,30.54,30.5,30.5,217600.0,21.6572,21.6714,21.643,21.643,217600.0
2007-03-16 11:00:00,30.5,30.51,30.35,30.39,509200.0,21.643,21.6501,21.5365,21.5649,509200.0
2007-03-16 11:05:00,30.39,30.41,30.33,30.33,306800.0,21.5649,21.5791,21.5223,21.5223,306800.0
2007-03-16 11:10:00,30.33,30.39,30.21,30.36,432800.0,21.5223,21.5649,21.4372,21.5436,432800.0
2007-03-16 11:15:00,30.36,30.43,30.32,30.34,299400.0,21.5436,21.5933,21.5152,21.5294,299400.0
2007-03-16 11:20:00,30.34,30.38,30.33,30.34,121600.0,21.5294,21.5578,21.5223,21.5294,121600.0
2007-03-16 11:25:00,30.34,30.47,30.32,30.43,245800.0,21.5294,21.6217,21.5152,21.5933,245800.0
2007-03-16 11:30:00,30.43,30.48,30.4,30.41,307200.0,21.5933,21.6288,21.572,21.5791,307200.0
2007-03-16 11:35:00,30.42,30.43,30.33,30.35,407000.0,21.5862,21.5933,21.5223,21.5365,407000.0
2007-03-16 11:40:00,30.35,30.35,30.24,30.31,370000.0,21.5365,21.5365,21.4585,21.5081,370000.0
2007-03-16 11:45:00,30.32,30.36,30.28,30.35,150400.0,21.5152,21.5436,21.4869,21.5365,150400.0
2007-03-16 11:50:00,30.35,30.36,30.28,30.28,154200.0,21.5365,21.5436,21.4869,21.4869,154200.0
2007-03-16 11:55:00,30.29,30.38,30.29,30.36,98600.0,21.494,21.5578,21.494,21.5436,98600.0
2007-03-16 12:00:00,30.37,30.39,30.33,30.36,88000.0,21.5507,21.5649,21.5223,21.5436,88000.0
2007-03-16 12:05:00,30.36,30.38,30.32,30.36,76200.0,21.5436,21.5578,21.5152,21.5436,76200.0
2007-03-16 12:10:00,30.38,30.38,30.36,30.38,72000.0,21.5578,21.5578,21.5436,21.5578,72000.0
2007-03-16 12:15:00,30.37,30.49,30.37,30.43,217000.0,21.5507,21.6359,21.5507,21.5933,217000.0
2007-03-16 12:20:00,30.43,30.49,30.43,30.44,98400.0,21.5933,21.6359,21.5933,21.6004,98400.0
2007-03-16 12:25:00,30.43,30.48,30.39,30.47,70600.0,21.5933,21.6288,21.5649,21.6217,70600.0
2007-03-16 12:30:00,30.47,30.48,30.45,30.46,96600.0,21.6217,21.6288,21.6075,21.6146,96600.0
2007-03-16 12:35:00,30.46,30.46,30.39,30.41,86600.0,21.6146,21.6146,21.5649,21.5791,86600.0
2007-03-16 12:40:00,30.4,30.45,30.4,30.45,71600.0,21.572,21.6075,21.572,21.6075,71600.0
2007-03-16 12:45:00,30.45,30.46,30.43,30.44,72200.0,21.6075,21.6146,21.5933,21.6004,72200.0
2007-03-16 12:50:00,30.44,30.48,30.41,30.48,157000.0,21.6004,21.6288,21.5791,21.6288,157000.0
2007-03-16 12:55:00,30.48,30.53,30.47,30.5,262400.0,21.6288,21.6643,21.6217,21.643,262400.0
2007-03-16 13:00:00,30.5,30.52,30.49,30.49,134000.0,21.643,21.6572,21.6359,21.6359,134000.0
2007-03-16 13:05:00,30.49,30.49,30.43,30.47,128600.0,21.6359,21.6359,21.5933,21.6217,128600.0
2007-03-16 13:10:00,30.48,30.49,30.46,30.47,177600.0,21.6288,21.6359,21.6146,21.6217,177600.0
2007-03-16 13:15:00,30.47,30.5,30.44,30.48,148200.0,21.6217,21.643,21.6004,21.6288,148200.0
2007-03-16 13:20:00,30.48,30.5,30.46,30.46,267400.0,21.6288,21.643,21.6146,21.6146,267400.0
2007-03-16 13:25:00,30.45,30.46,30.44,30.45,80400.0,21.6075,21.6146,21.6004,21.6075,80400.0
2007-03-16 13:30:00,30.44,30.45,30.42,30.42,86600.0,21.6004,21.6075,21.5862,21.5862,86600.0
2007-03-16 13:35:00,30.41,30.42,30.36,30.38,120200.0,21.5791,21.5862,21.5436,21.5578,120200.0
2007-03-16 13:40:00,30.38,30.38,30.27,30.29,202600.0,21.5578,21.5578,21.4798,21.494,202600.0
2007-03-16 13:45:00,30.29,30.31,30.25,30.29,211000.0,21.494,21.5081,21.4656,21.494,211000.0
2007-03-16 13:50:00,30.29,30.3,30.23,30.24,128000.0,21.494,21.501,21.4514,21.4585,128000.0
2007-03-16 13:55:00,30.24,30.27,30.22,30.25,121600.0,21.4585,21.4798,21.4443,21.4656,121600.0
2007-03-16 14:00:00,30.25,30.25,30.22,30.23,145400.0,21.4656,21.4656,21.4443,21.4514,145400.0
2007-03-16 14:05:00,30.23,30.23,30.17,30.18,243800.0,21.4514,21.4514,21.4088,21.4159,243800.0
2007-03-16 14:10:00,30.18,30.18,30.11,30.11,335800.0,21.4159,21.4159,21.3662,21.3662,335800.0
2007-03-16 14:15:00,30.11,30.11,30.02,30.02,389400.0,21.3662,21.3662,21.3024,21.3024,389400.0
2007-03-16 14:20:00,30.03,30.06,29.91,30.0,418800.0,21.3095,21.3307,21.2243,21.2882,418800.0
2007-03-16 14:25:00,30.01,30.1,30.0,30.08,421800.0,21.2953,21.3591,21.2882,21.3449,421800.0
2007-03-16 14:30:00,30.08,30.1,30.03,30.07,209000.0,21.3449,21.3591,21.3095,21.3378,209000.0
2007-03-16 14:35:00,30.07,30.09,30.05,30.09,73600.0,21.3378,21.352,21.3236,21.352,73600.0
2007-03-16 14:40:00,30.09,30.11,30.03,30.04,226800.0,21.352,21.3662,21.3095,21.3166,226800.0
2007-03-16 14:45:00,30.04,30.11,30.0,30.1,265000.0,21.3166,21.3662,21.2882,21.3591,265000.0
2007-03-16 14:50:00,30.1,30.11,30.0,30.03,195200.0,21.3591,21.3662,21.2882,21.3095,195200.0
2007-03-16 14:55:00,30.04,30.11,30.03,30.11,111000.0,21.3166,21.3662,21.3095,21.3662,111000.0
2007-03-16 15:00:00,30.11,30.15,30.08,30.13,467800.0,21.3662,21.3946,21.3449,21.3804,467800.0
2007-03-16 15:05:00,30.13,30.21,30.13,30.17,327400.0,21.3804,21.4372,21.3804,21.4088,327400.0
2007-03-16 15:10:00,30.17,30.25,30.11,30.25,269400.0,21.4088,21.4656,21.3662,21.4656,269400.0
2007-03-16 15:15:00,30.25,30.32,30.25,30.3,397600.0,21.4656,21.5152,21.4656,21.501,397600.0
2007-03-16 15:20:00,30.3,30.54,30.25,30.27,319800.0,21.501,21.6714,21.4656,21.4798,319800.0
2007-03-16 15:25:00,30.27,30.32,30.25,30.32,262000.0,21.4798,21.5152,21.4656,21.5152,262000.0
2007-03-16 15:30:00,30.32,30.36,30.24,30.25,360200.0,21.5152,21.5436,21.4585,21.4656,360200.0
2007-03-16 15:35:00,30.25,30.32,30.24,30.32,328800.0,21.4656,21.5152,21.4585,21.5152,328800.0
2007-03-16 15:40:00,30.31,30.41,30.31,30.39,725000.0,21.5081,21.5791,21.5081,21.5649,725000.0
2007-03-16 15:45:00,30.38,30.42,30.34,30.34,503600.0,21.5578,21.5862,21.5294,21.5294,503600.0
2007-03-16 15:50:00,30.34,30.36,30.27,30.29,498400.0,21.5294,21.5436,21.4798,21.494,498400.0
2007-03-16 15:55:00,30.29,30.35,30.23,30.3,657600.0,21.494,21.5365,21.4514,21.501,657600.0
2007-03-19 09:30:00,30.92,30.96,30.63,30.89,984600.0,21.941,21.9694,21.7352,21.9197,984600.0
2007-03-19 09:35:00,30.89,31.0,30.85,30.95,628400.0,21.9197,21.9978,21.8913,21.9623,628400.0
2007-03-19 09:40:00,30.95,30.96,30.88,30.9,548400.0,21.9623,21.9694,21.9126,21.9268,548400.0
2007-03-19 09:45:00,30.89,30.93,30.78,30.79,524000.0,21.9197,21.9481,21.8417,21.8488,524000.0
2007-03-19 09:50:00,30.78,30.84,30.72,30.83,364800.0,21.8417,21.8842,21.7991,21.8771,364800.0
2007-03-19 09:55:00,30.83,30.95,30.8,30.84,549800.0,21.8771,21.9623,21.8559,21.8842,549800.0
2007-03-19 10:00:00,30.86,30.89,30.7,30.72,442800.0,21.8984,21.9197,21.7849,21.7991,442800.0
2007-03-19 10:05:00,30.72,30.86,30.65,30.76,530600.0,21.7991,21.8984,21.7494,21.8275,530600.0
2007-03-19 10:10:00,30.77,30.8,30.22,30.24,908200.0,21.8346,21.8559,21.4443,21.4585,908200.0
2007-03-19 10:15:00,30.24,30.5,30.13,30.14,1754600.0,21.4585,21.643,21.3804,21.3875,1754600.0
2007-03-19 10:20:00,30.14,30.22,30.01,30.08,1074600.0,21.3875,21.4443,21.2953,21.3449,1074600.0
2007-03-19 10:25:00,30.07,30.23,30.05,30.15,863200.0,21.3378,21.4514,21.3236,21.3946,863200.0
2007-03-19 10:30:00,30.15,30.23,30.07,30.21,909200.0,21.3946,21.4514,21.3378,21.4372,909200.0
2007-03-19 10:35:00,30.21,30.52,30.21,30.46,688000.0,21.4372,21.6572,21.4372,21.6146,688000.0
2007-03-19 10:40:00,30.45,30.5,30.38,30.46,434400.0,21.6075,21.643,21.5578,21.6146,434400.0
2007-03-19 10:45:00,30.46,30.53,30.39,30.4,470400.0,21.6146,21.6643,21.5649,21.572,470400.0
2007-03-19 10:50:00,30.4,30.68,30.4,30.67,273000.0,21.572,21.7707,21.572,21.7636,273000.0
2007-03-19 10:55:00,30.66,30.7,30.43,30.51,604200.0,21.7565,21.7849,21.5933,21.6501,604200.0
2007-03-19 11:00:00,30.5,30.56,30.42,30.56,541800.0,21.643,21.6855,21.5862,21.6855,541800.0
2007-03-19 11:05:00,30.55,30.56,30.46,30.5,481400.0,21.6785,21.6855,21.6146,21.643,481400.0
2007-03-19 11:10:00,30.5,30.53,30.48,30.5,260000.0,21.643,21.6643,21.6288,21.643,260000.0
2007-03-19 11:15:00,30.49,30.5,30.44,30.47,154000.0,21.6359,21.643,21.6004,21.6217,154000.0
2007-03-19 11:20:00,30.47,30.52,30.47,30.51,194400.0,21.6217,21.6572,21.6217,21.6501,194400.0
2007-03-19 11:25:00,30.51,30.52,30.49,30.51,319000.0,21.6501,21.6572,21.6359,21.6501,319000.0
2007-03-19 11:30:00,30.51,30.53,30.46,30.46,132800.0,21.6501,21.6643,21.6146,21.6146,132800.0
2007-03-19 11:35:00,30.45,30.49,30.45,30.48,142400.0,21.6075,21.6359,21.6075,21.6288,142400.0
2007-03-19 11:40:00,30.48,30.56,30.47,30.53,317800.0,21.6288,21.6855,21.6217,21.6643,317800.0
2007-03-19 11:45:00,30.54,30.55,30.51,30.55,151400.0,21.6714,21.6785,21.6501,21.6785,151400.0
2007-03-19 11:50:00,30.54,30.67,30.53,30.58,254600.0,21.6714,21.7636,21.6643,21.6997,254600.0
2007-03-19 11:55:00,30.58,30.6,30.56,30.58,196000.0,21.6997,21.7139,21.6855,21.6997,196000.0
2007-03-19 12:00:00,30.57,30.58,30.54,30.54,116800.0,21.6926,21.6997,21.6714,21.6714,116800.0
2007-03-19 12:05:00,30.54,30.56,30.54,30.55,222200.0,21.6714,21.6855,21.6714,21.6785,222200.0
2007-03-19 12:10:00,30.55,30.59,30.54,30.57,296200.0,21.6785,21.7068,21.6714,21.6926,296200.0
2007-03-19 12:15:00,30.57,30.65,30.48,30.6,319800.0,21.6926,21.7494,21.6288,21.7139,319800.0
2007-03-19 12:20:00,30.6,30.61,30.55,30.57,124200.0,21.7139,21.721,21.6785,21.6926,124200.0
2007-03-19 12:25:00,30.57,30.59,30.56,30.57,259800.0,21.6926,21.7068,21.6855,21.6926,259800.0
2007-03-19 12:30:00,30.56,30.57,30.53,30.55,387800.0,21.6855,21.6926,21.6643,21.6785,387800.0
2007-03-19 12:35:00,30.55,30.58,30.55,30.55,266600.0,21.6785,21.6997,21.6785,21.6785,266600.0
2007-03-19 12:40:00,30.55,30.63,30.53,30.61,227600.0,21.6785,21.7352,21.6643,21.721,227600.0
2007-03-19 12:45:00,30.61,30.63,30.56,30.63,135600.0,21.721,21.7352,21.6855,21.7352,135600.0
2007-03-19 12:50:00,30.64,30.73,30.64,30.64,321200.0,21.7423,21.8062,21.7423,21.7423,321200.0
2007-03-19 12:55:00,30.64,30.74,30.61,30.72,255800.0,21.7423,21.8133,21.721,21.7991,255800.0
2007-03-19 13:00:00,30.72,30.74,30.68,30.69,137800.0,21.7991,21.8133,21.7707,21.7778,137800.0
2007-03-19 13:05:00,30.7,30.75,30.53,30.75,273200.0,21.7849,21.8204,21.6643,21.8204,273200.0
2007-03-19 13:10:00,30.74,30.77,30.62,30.63,207200.0,21.8133,21.8346,21.7281,21.7352,207200.0
2007-03-19 13:15:00,30.63,30.65,30.56,30.64,552600.0,21.7352,21.7494,21.6855,21.7423,552600.0
2007-03-19 13:20:00,30.64,30.65,30.56,30.61,245800.0,21.7423,21.7494,21.6855,21.721,245800.0
2007-03-19 13:25:00,30.61,30.61,30.59,30.6,249600.0,21.721,21.721,21.7068,21.7139,249600.0
2007-03-19 13:30:00,30.6,30.7,30.6,30.65,192400.0,21.7139,21.7849,21.7139,21.7494,192400.0
2007-03-19 13:35:00,30.65,30.72,30.65,30.71,73000.0,21.7494,21.7991,21.7494,21.792,73000.0
2007-03-19 13:40:00,30.71,30.85,30.71,30.82,302000.0,21.792,21.8913,21.792,21.87,302000.0
2007-03-19 13:45:00,30.82,30.88,30.81,30.87,207800.0,21.87,21.9126,21.8629,21.9055,207800.0
2007-03-19 13:50:00,30.87,30.96,30.86,30.92,244200.0,21.9055,21.9694,21.8984,21.941,244200.0
2007-03-19 13:55:00,30.92,30.96,30.89,30.9,250000.0,21.941,21.9694,21.9197,21.9268,250000.0
2007-03-19 14:00:00,30.89,30.92,30.86,30.89,216800.0,21.9197,21.941,21.8984,21.9197,216800.0
2007-03-19 14:05:00,30.88,30.96,30.86,30.93,390800.0,21.9126,21.9694,21.8984,21.9481,390800.0
2007-03-19 14:10:00,30.93,30.97,30.9,30.97,266600.0,21.9481,21.9765,21.9268,21.9765,266600.0
2007-03-19 14:15:00,30.96,30.96,30.9,30.94,272000.0,21.9694,21.9694,21.9268,21.9552,272000.0
2007-03-19 14:20:00,30.94,30.98,30.93,30.97,184000.0,21.9552,21.9836,21.9481,21.9765,184000.0
2007-03-19 14:25:00,30.97,31.0,30.89,30.93,359400.0,21.9765,21.9978,21.9197,21.9481,359400.0
2007-03-19 14:30:00,30.93,31.05,30.9,31.05,500000.0,21.9481,22.0333,21.9268,22.0333,500000.0
2007-03-19 14:35:00,31.05,31.25,31.03,31.18,845400.0,22.0333,22.1752,22.0191,22.1255,845400.0
2007-03-19 14:40:00,31.17,31.24,31.13,31.22,484800.0,22.1184,22.1681,22.09,22.1539,484800.0
2007-03-19 14:45:00,31.21,32.4,31.17,31.4,1397400.0,22.1468,22.9912,22.1184,22.2816,1397400.0
2007-03-19 14:50:00,31.4,31.57,31.38,31.5,1066200.0,22.2816,22.4022,22.2674,22.3526,1066200.0
2007-03-19 14:55:00,31.5,31.57,31.43,31.53,811800.0,22.3526,22.4022,22.3029,22.3739,811800.0
2007-03-19 15:00:00,31.52,31.56,31.46,31.49,542200.0,22.3668,22.3952,22.3242,22.3455,542200.0
2007-03-19 15:05:00,31.49,31.53,31.38,31.47,941400.0,22.3455,22.3739,22.2674,22.3313,941400.0
2007-03-19 15:10:00,31.47,31.57,31.44,31.52,585400.0,22.3313,22.4022,22.31,22.3668,585400.0
2007-03-19 15:15:00,31.52,31.58,31.5,31.52,597800.0,22.3668,22.4093,22.3526,22.3668,597800.0
2007-03-19 15:20:00,31.52,31.55,31.46,31.48,419000.0,22.3668,22.3881,22.3242,22.3384,419000.0
2007-03-19 15:25:00,31.48,31.49,31.36,31.41,573600.0,22.3384,22.3455,22.2532,22.2887,573600.0
2007-03-19 15:30:00,31.41,31.43,31.36,31.36,288400.0,22.2887,22.3029,22.2532,22.2532,288400.0
2007-03-19 15:35:00,31.36,31.42,31.33,31.42,395000.0,22.2532,22.2958,22.2319,22.2958,395000.0
2007-03-19 15:40:00,31.42,31.43,31.35,31.37,526400.0,22.2958,22.3029,22.2461,22.2603,526400.0
2007-03-19 15:45:00,31.37,31.52,31.37,31.44,580200.0,22.2603,22.3668,22.2603,22.31,580200.0
2007-03-19 15:50:00,31.45,31.47,31.34,31.36,813000.0,22.3171,22.3313,22.239,22.2532,813000.0
2007-03-19 15:55:00,31.36,31.41,31.21,31.23,1237600.0,22.2532,22.2887,22.1468,22.161,1237600.0
2007-03-20 09:30:00,31.14,31.28,30.9,31.24,703000.0,22.0971,22.1965,21.9268,22.1681,703000.0
2007-03-20 09:35:00,31.24,31.39,31.14,31.3,624000.0,22.1681,22.2745,22.0971,22.2107,624000.0
2007-03-20 09:40:00,31.3,31.35,31.18,31.29,396000.0,22.2107,22.2461,22.1255,22.2036,396000.0
2007-03-20 09:45:00,31.29,31.36,31.25,31.27,317400.0,22.2036,22.2532,22.1752,22.1894,317400.0
2007-03-20 09:50:00,31.27,31.3,31.06,31.11,577800.0,22.1894,22.2107,22.0403,22.0758,577800.0
2007-03-20 09:55:00,31.13,31.17,31.09,31.14,498600.0,22.09,22.1184,22.0616,22.0971,498600.0
2007-03-20 10:00:00,31.14,31.17,30.99,31.08,506400.0,22.0971,22.1184,21.9907,22.0545,506400.0
2007-03-20 10:05:00,31.08,31.17,31.05,31.15,295400.0,22.0545,22.1184,22.0333,22.1042,295400.0
2007-03-20 10:10:00,31.14,31.35,31.1,31.33,453400.0,22.0971,22.2461,22.0687,22.2319,453400.0
2007-03-20 10:15:00,31.32,31.32,31.24,31.28,464200.0,22.2248,22.2248,22.1681,22.1965,464200.0
2007-03-20 10:20:00,31.28,31.45,31.25,31.45,531800.0,22.1965,22.3171,22.1752,22.3171,531800.0
2007-03-20 10:25:00,31.45,31.57,31.39,31.56,685600.0,22.3171,22.4022,22.2745,22.3952,685600.0
2007-03-20 10:30:00,31.56,31.65,31.48,31.49,560200.0,22.3952,22.459,22.3384,22.3455,560200.0
2007-03-20 10:35:00,31.49,31.55,31.44,31.45,346000.0,22.3455,22.3881,22.31,22.3171,346000.0
2007-03-20 10:40:00,31.45,31.53,31.43,31.52,543400.0,22.3171,22.3739,22.3029,22.3668,543400.0
2007-03-20 10:45:00,31.52,31.56,31.52,31.52,478000.0,22.3668,22.3952,22.3668,22.3668,478000.0
2007-03-20 10:50:00,31.52,31.54,31.38,31.39,604600.0,22.3668,22.381,22.2674,22.2745,604600.0
2007-03-20 10:55:00,31.4,31.5,31.4,31.46,182600.0,22.2816,22.3526,22.2816,22.3242,182600.0
2007-03-20 11:00:00,31.46,31.46,31.35,31.38,350400.0,22.3242,22.3242,22.2461,22.2674,350400.0
2007-03-20 11:05:00,31.38,31.41,31.37,31.39,219600.0,22.2674,22.2887,22.2603,22.2745,219600.0
2007-03-20 11:10:00,31.4,31.41,31.36,31.4,236800.0,22.2816,22.2887,22.2532,22.2816,236800.0
2007-03-20 11:15:00,31.4,31.41,31.37,31.38,141000.0,22.2816,22.2887,22.2603,22.2674,141000.0
2007-03-20 11:20:00,31.38,31.39,31.31,31.33,153600.0,22.2674,22.2745,22.2178,22.2319,153600.0
2007-03-20 11:25:00,31.33,31.33,31.25,31.29,183200.0,22.2319,22.2319,22.1752,22.2036,183200.0
2007-03-20 11:30:00,31.29,31.38,31.29,31.37,271400.0,22.2036,22.2674,22.2036,22.2603,271400.0
2007-03-20 11:35:00,31.36,31.39,31.34,31.36,181800.0,22.2532,22.2745,22.239,22.2532,181800.0
2007-03-20 11:40:00,31.36,31.47,31.36,31.45,558400.0,22.2532,22.3313,22.2532,22.3171,558400.0
2007-03-20 11:45:00,31.45,31.46,31.36,31.37,161200.0,22.3171,22.3242,22.2532,22.2603,161200.0
2007-03-20 11:50:00,31.38,31.42,31.34,31.42,212400.0,22.2674,22.2958,22.239,22.2958,212400.0
2007-03-20 11:55:00,31.42,31.45,31.41,31.45,179000.0,22.2958,22.3171,22.2887,22.3171,179000.0
2007-03-20 12:00:00,31.45,31.54,31.45,31.46,318600.0,22.3171,22.381,22.3171,22.3242,318600.0
2007-03-20 12:05:00,31.47,31.52,31.46,31.49,442600.0,22.3313,22.3668,22.3242,22.3455,442600.0
2007-03-20 12:10:00,31.49,31.49,31.45,31.46,337200.0,22.3455,22.3455,22.3171,22.3242,337200.0
2007-03-20 12:15:00,31.46,31.5,31.46,31.5,397800.0,22.3242,22.3526,22.3242,22.3526,397800.0
2007-03-20 12:20:00,31.5,31.55,31.49,31.52,465400.0,22.3526,22.3881,22.3455,22.3668,465400.0
2007-03-20 12:25:00,31.53,31.53,31.46,31.49,290200.0,22.3739,22.3739,22.3242,22.3455,290200.0
2007-03-20 12:30:00,31.49,31.52,31.46,31.49,186400.0,22.3455,22.3668,22.3242,22.3455,186400.0
2007-03-20 12:35:00,31.49,31.54,31.46,31.47,335400.0,22.3455,22.381,22.3242,22.3313,335400.0
2007-03-20 12:40:00,31.46,31.49,31.43,31.45,150600.0,22.3242,22.3455,22.3029,22.3171,150600.0
2007-03-20 12:45:00,31.45,31.5,31.34,31.38,203000.0,22.3171,22.3526,22.239,22.2674,203000.0
2007-03-20 12:50:00,31.36,31.39,31.28,31.29,338400.0,22.2532,22.2745,22.1965,22.2036,338400.0
2007-03-20 12:55:00,31.29,31.33,31.28,31.31,201800.0,22.2036,22.2319,22.1965,22.2178,201800.0
2007-03-20 13:00:00,31.31,31.38,31.3,31.34,188600.0,22.2178,22.2674,22.2107,22.239,188600.0
2007-03-20 13:05:00,31.35,31.38,31.32,31.32,102000.0,22.2461,22.2674,22.2248,22.2248,102000.0
2007-03-20 13:10:00,31.32,31.34,31.29,31.29,149800.0,22.2248,22.239,22.2036,22.2036,149800.0
2007-03-20 13:15:00,31.3,31.3,31.23,31.23,242000.0,22.2107,22.2107,22.161,22.161,242000.0
2007-03-20 13:20:00,31.23,31.24,31.2,31.21,232400.0,22.161,22.1681,22.1397,22.1468,232400.0
2007-03-20 13:25:00,31.21,31.25,31.19,31.25,303000.0,22.1468,22.1752,22.1326,22.1752,303000.0
2007-03-20 13:30:00,31.25,31.27,31.22,31.22,145400.0,22.1752,22.1894,22.1539,22.1539,145400.0
2007-03-20 13:35:00,31.22,31.23,31.2,31.2,288600.0,22.1539,22.161,22.1397,22.1397,288600.0
2007-03-20 13:40:00,31.2,31.21,31.15,31.19,209000.0,22.1397,22.1468,22.1042,22.1326,209000.0
2007-03-20 13:45:00,31.2,31.25,31.16,31.22,140800.0,22.1397,22.1752,22.1113,22.1539,140800.0
2007-03-20 13:50:00,31.23,31.25,31.21,31.25,320200.0,22.161,22.1752,22.1468,22.1752,320200.0
2007-03-20 13:55:00,31.24,31.25,31.2,31.22,223400.0,22.1681,22.1752,22.1397,22.1539,223400.0
2007-03-20 14:00:00,31.22,31.22,31.13,31.21,161000.0,22.1539,22.1539,22.09,22.1468,161000.0
2007-03-20 14:05:00,31.21,31.21,31.1,31.18,235600.0,22.1468,22.1468,22.0687,22.1255,235600.0
2007-03-20 14:10:00,31.18,31.22,31.18,31.21,237400.0,22.1255,22.1539,22.1255,22.1468,237400.0
2007-03-20 14:15:00,31.21,31.24,31.15,31.2,211000.0,22.1468,22.1681,22.1042,22.1397,211000.0
2007-03-20 14:20:00,31.21,31.22,31.18,31.19,179000.0,22.1468,22.1539,22.1255,22.1326,179000.0
2007-03-20 14:25:00,31.19,31.19,31.14,31.16,212800.0,22.1326,22.1326,22.0971,22.1113,212800.0
2007-03-20 14:30:00,31.17,31.18,31.15,31.18,255000.0,22.1184,22.1255,22.1042,22.1255,255000.0
2007-03-20 14:35:00,31.18,31.24,31.17,31.24,278000.0,22.1255,22.1681,22.1184,22.1681,278000.0
2007-03-20 14:40:00,31.24,31.25,31.17,31.25,178600.0,22.1681,22.1752,22.1184,22.1752,178600.0
2007-03-20 14:45:00,31.25,31.25,31.18,31.21,98800.0,22.1752,22.1752,22.1255,22.1468,98800.0
2007-03-20 14:50:00,31.22,31.22,31.16,31.19,121800.0,22.1539,22.1539,22.1113,22.1326,121800.0
2007-03-20 14:55:00,31.18,31.22,31.17,31.2,277600.0,22.1255,22.1539,22.1184,22.1397,277600.0
2007-03-20 15:00:00,31.2,31.25,31.19,31.25,150200.0,22.1397,22.1752,22.1326,22.1752,150200.0
2007-03-20 15:05:00,31.24,31.25,31.23,31.23,124800.0,22.1681,22.1752,22.161,22.161,124800.0
2007-03-20 15:10:00,31.23,31.23,31.19,31.21,242800.0,22.161,22.161,22.1326,22.1468,242800.0
2007-03-20 15:15:00,31.21,31.21,31.16,31.18,493000.0,22.1468,22.1468,22.1113,22.1255,493000.0
2007-03-20 15:20:00,31.18,31.2,31.15,31.15,257800.0,22.1255,22.1397,22.1042,22.1042,257800.0
2007-03-20 15:25:00,31.15,31.18,31.15,31.18,307600.0,22.1042,22.1255,22.1042,22.1255,307600.0
2007-03-20 15:30:00,31.18,31.23,31.17,31.17,216800.0,22.1255,22.161,22.1184,22.1184,216800.0
2007-03-20 15:35:00,31.17,31.2,31.16,31.17,390000.0,22.1184,22.1397,22.1113,22.1184,390000.0
2007-03-20 15:40:00,31.18,31.18,31.16,31.16,377600.0,22.1255,22.1255,22.1113,22.1113,377600.0
2007-03-20 15:45:00,31.17,31.21,31.14,31.21,500400.0,22.1184,22.1468,22.0971,22.1468,500400.0
2007-03-20 15:50:00,31.21,31.21,31.16,31.19,482200.0,22.1468,22.1468,22.1113,22.1326,482200.0
2007-03-20 15:55:00,31.18,31.24,31.17,31.22,448400.0,22.1255,22.1681,22.1184,22.1539,448400.0
2007-03-21 09:30:00,31.33,31.38,31.2,31.35,377600.0,22.2319,22.2674,22.1397,22.2461,377600.0
2007-03-21 09:35:00,31.35,31.38,31.23,31.27,263600.0,22.2461,22.2674,22.161,22.1894,263600.0
2007-03-21 09:40:00,31.25,31.33,31.18,31.29,350200.0,22.1752,22.2319,22.1255,22.2036,350200.0
2007-03-21 09:45:00,31.28,31.29,31.08,31.11,340000.0,22.1965,22.2036,22.0545,22.0758,340000.0
2007-03-21 09:50:00,31.1,31.17,31.07,31.15,271600.0,22.0687,22.1184,22.0474,22.1042,271600.0
2007-03-21 09:55:00,31.15,31.18,31.08,31.09,278600.0,22.1042,22.1255,22.0545,22.0616,278600.0
2007-03-21 10:00:00,31.09,31.18,31.02,31.16,272400.0,22.0616,22.1255,22.012,22.1113,272400.0
2007-03-21 10:05:00,31.16,31.25,31.16,31.17,261000.0,22.1113,22.1752,22.1113,22.1184,261000.0
2007-03-21 10:10:00,31.17,31.29,31.17,31.19,402800.0,22.1184,22.2036,22.1184,22.1326,402800.0
2007-03-21 10:15:00,31.19,31.2,31.1,31.13,167400.0,22.1326,22.1397,22.0687,22.09,167400.0
2007-03-21 10:20:00,31.13,31.17,31.03,31.04,352600.0,22.09,22.1184,22.0191,22.0262,352600.0
2007-03-21 10:25:00,31.03,31.09,31.03,31.06,217600.0,22.0191,22.0616,22.0191,22.0403,217600.0
2007-03-21 10:30:00,31.06,31.16,31.03,31.05,317600.0,22.0403,22.1113,22.0191,22.0333,317600.0
2007-03-21 10:35:00,31.05,31.07,31.03,31.04,229800.0,22.0333,22.0474,22.0191,22.0262,229800.0
2007-03-21 10:40:00,31.04,31.06,31.03,31.05,140000.0,22.0262,22.0403,22.0191,22.0333,140000.0
2007-03-21 10:45:00,31.05,31.05,31.03,31.04,156200.0,22.0333,22.0333,22.0191,22.0262,156200.0
2007-03-21 10:50:00,31.04,31.04,30.93,30.97,222800.0,22.0262,22.0262,21.9481,21.9765,222800.0
2007-03-21 10:55:00,30.97,30.99,30.93,30.96,112200.0,21.9765,21.9907,21.9481,21.9694,112200.0
2007-03-21 11:00:00,30.95,31.02,30.94,30.97,134000.0,21.9623,22.012,21.9552,21.9765,134000.0
2007-03-21 11:05:00,30.97,31.0,30.88,30.9,157800.0,21.9765,21.9978,21.9126,21.9268,157800.0
2007-03-21 11:10:00,30.89,30.91,30.86,30.9,274800.0,21.9197,21.9339,21.8984,21.9268,274800.0
2007-03-21 11:15:00,30.9,30.9,30.86,30.88,122000.0,21.9268,21.9268,21.8984,21.9126,122000.0
2007-03-21 11:20:00,30.88,30.93,30.86,30.9,153400.0,21.9126,21.9481,21.8984,21.9268,153400.0
2007-03-21 11:25:00,30.9,30.93,30.86,30.86,145800.0,21.9268,21.9481,21.8984,21.8984,145800.0
2007-03-21 11:30:00,30.86,30.88,30.83,30.84,150400.0,21.8984,21.9126,21.8771,21.8842,150400.0
2007-03-21 11:35:00,30.85,30.88,30.84,30.86,197400.0,21.8913,21.9126,21.8842,21.8984,197400.0
2007-03-21 11:40:00,30.86,30.88,30.81,30.81,185600.0,21.8984,21.9126,21.8629,21.8629,185600.0
2007-03-21 11:45:00,30.82,30.83,30.74,30.77,234600.0,21.87,21.8771,21.8133,21.8346,234600.0
2007-03-21 11:50:00,30.76,30.78,30.72,30.75,138200.0,21.8275,21.8417,21.7991,21.8204,138200.0
2007-03-21 11:55:00,30.75,30.77,30.7,30.71,148600.0,21.8204,21.8346,21.7849,21.792,148600.0
2007-03-21 12:00:00,30.7,30.71,30.6,30.64,332800.0,21.7849,21.792,21.7139,21.7423,332800.0
2007-03-21 12:05:00,30.64,30.65,30.61,30.64,181800.0,21.7423,21.7494,21.721,21.7423,181800.0
2007-03-21 12:10:00,30.64,30.64,30.6,30.61,157800.0,21.7423,21.7423,21.7139,21.721,157800.0
2007-03-21 12:15:00,30.6,30.67,30.59,30.64,240000.0,21.7139,21.7636,21.7068,21.7423,240000.0
2007-03-21 12:20:00,30.64,30.64,30.5,30.5,227800.0,21.7423,21.7423,21.643,21.643,227800.0
2007-03-21 12:25:00,30.51,30.56,30.48,30.52,290400.0,21.6501,21.6855,21.6288,21.6572,290400.0
2007-03-21 12:30:00,30.52,30.53,30.49,30.49,160400.0,21.6572,21.6643,21.6359,21.6359,160400.0
2007-03-21 12:35:00,30.5,30.5,30.45,30.48,176800.0,21.643,21.643,21.6075,21.6288,176800.0
2007-03-21 12:40:00,30.48,30.55,30.43,30.54,285400.0,21.6288,21.6785,21.5933,21.6714,285400.0
2007-03-21 12:45:00,30.55,30.57,30.52,30.53,319600.0,21.6785,21.6926,21.6572,21.6643,319600.0
2007-03-21 12:50:00,30.53,30.57,30.52,30.54,151000.0,21.6643,21.6926,21.6572,21.6714,151000.0
2007-03-21 12:55:00,30.54,30.61,30.53,30.59,177600.0,21.6714,21.721,21.6643,21.7068,177600.0
2007-03-21 13:00:00,30.59,30.61,30.55,30.56,192000.0,21.7068,21.721,21.6785,21.6855,192000.0
2007-03-21 13:05:00,30.56,30.59,30.53,30.59,110000.0,21.6855,21.7068,21.6643,21.7068,110000.0
2007-03-21 13:10:00,30.59,30.62,30.58,30.61,108000.0,21.7068,21.7281,21.6997,21.721,108000.0
2007-03-21 13:15:00,30.61,30.63,30.6,30.62,97200.0,21.721,21.7352,21.7139,21.7281,97200.0
2007-03-21 13:20:00,30.61,30.67,30.61,30.65,186000.0,21.721,21.7636,21.721,21.7494,186000.0
2007-03-21 13:25:00,30.65,30.73,30.65,30.69,287400.0,21.7494,21.8062,21.7494,21.7778,287400.0
2007-03-21 13:30:00,30.68,30.74,30.68,30.71,162600.0,21.7707,21.8133,21.7707,21.792,162600.0
2007-03-21 13:35:00,30.7,30.72,30.67,30.7,163000.0,21.7849,21.7991,21.7636,21.7849,163000.0
2007-03-21 13:40:00,30.7,30.79,30.7,30.78,180600.0,21.7849,21.8488,21.7849,21.8417,180600.0
2007-03-21 13:45:00,30.79,30.88,30.75,30.81,303400.0,21.8488,21.9126,21.8204,21.8629,303400.0
2007-03-21 13:50:00,30.81,30.82,30.74,30.79,99400.0,21.8629,21.87,21.8133,21.8488,99400.0
2007-03-21 13:55:00,30.79,30.83,30.74,30.77,86600.0,21.8488,21.8771,21.8133,21.8346,86600.0
2007-03-21 14:00:00,30.76,30.79,30.71,30.71,138400.0,21.8275,21.8488,21.792,21.792,138400.0
2007-03-21 14:05:00,30.71,30.78,30.63,30.69,539800.0,21.792,21.8417,21.7352,21.7778,539800.0
2007-03-21 14:10:00,30.68,30.73,30.68,30.71,125400.0,21.7707,21.8062,21.7707,21.792,125400.0
2007-03-21 14:15:00,30.71,30.9,30.67,30.71,603400.0,21.792,21.9268,21.7636,21.792,603400.0
2007-03-21 14:20:00,30.71,30.86,30.68,30.86,378800.0,21.792,21.8984,21.7707,21.8984,378800.0
2007-03-21 14:25:00,30.86,30.91,30.8,30.88,604000.0,21.8984,21.9339,21.8559,21.9126,604000.0
2007-03-21 14:30:00,30.88,31.13,30.86,31.07,297000.0,21.9126,22.09,21.8984,22.0474,297000.0
2007-03-21 14:35:00,31.09,31.18,30.91,30.93,671000.0,22.0616,22.1255,21.9339,21.9481,671000.0
2007-03-21 14:40:00,30.93,31.0,30.91,30.95,291800.0,21.9481,21.9978,21.9339,21.9623,291800.0
2007-03-21 14:45:00,30.95,30.99,30.88,30.97,561000.0,21.9623,21.9907,21.9126,21.9765,561000.0
2007-03-21 14:50:00,30.97,31.16,30.95,31.15,605200.0,21.9765,22.1113,21.9623,22.1042,605200.0
2007-03-21 14:55:00,31.15,31.25,31.08,31.22,452200.0,22.1042,22.1752,22.0545,22.1539,452200.0
2007-03-21 15:00:00,31.21,31.25,31.1,31.14,406600.0,22.1468,22.1752,22.0687,22.0971,406600.0
2007-03-21 15:05:00,31.14,31.19,31.02,31.14,462200.0,22.0971,22.1326,22.012,22.0971,462200.0
2007-03-21 15:10:00,31.14,31.15,30.94,30.98,502800.0,22.0971,22.1042,21.9552,21.9836,502800.0
2007-03-21 15:15:00,30.99,31.04,30.87,30.88,575800.0,21.9907,22.0262,21.9055,21.9126,575800.0
2007-03-21 15:20:00,30.88,31.0,30.86,30.95,396800.0,21.9126,21.9978,21.8984,21.9623,396800.0
2007-03-21 15:25:00,30.95,31.09,30.95,31.08,386800.0,21.9623,22.0616,21.9623,22.0545,386800.0
2007-03-21 15:30:00,31.09,31.16,31.06,31.14,449800.0,22.0616,22.1113,22.0403,22.0971,449800.0
2007-03-21 15:35:00,31.14,31.16,31.08,31.11,453800.0,22.0971,22.1113,22.0545,22.0758,453800.0
2007-03-21 15:40:00,31.11,31.21,31.11,31.18,431600.0,22.0758,22.1468,22.0758,22.1255,431600.0
2007-03-21 15:45:00,31.18,31.25,31.11,31.18,591600.0,22.1255,22.1752,22.0758,22.1255,591600.0
2007-03-21 15:50:00,31.18,31.25,31.16,31.23,504600.0,22.1255,22.1752,22.1113,22.161,504600.0
2007-03-21 15:55:00,31.23,31.29,31.18,31.24,849000.0,22.161,22.2036,22.1255,22.1681,849000.0
2007-03-22 09:30:00,31.5,31.61,31.41,31.45,1017800.0,22.3526,22.4306,22.2887,22.3171,1017800.0
2007-03-22 09:35:00,31.45,31.46,31.26,31.36,582800.0,22.3171,22.3242,22.1823,22.2532,582800.0
2007-03-22 09:40:00,31.35,31.45,31.3,31.37,296200.0,22.2461,22.3171,22.2107,22.2603,296200.0
2007-03-22 09:45:00,31.36,31.45,31.3,31.38,592800.0,22.2532,22.3171,22.2107,22.2674,592800.0
2007-03-22 09:50:00,31.39,31.45,31.38,31.43,487600.0,22.2745,22.3171,22.2674,22.3029,487600.0
2007-03-22 09:55:00,31.45,31.48,31.4,31.45,330800.0,22.3171,22.3384,22.2816,22.3171,330800.0
2007-03-22 10:00:00,31.46,31.53,31.42,31.52,402800.0,22.3242,22.3739,22.2958,22.3668,402800.0
2007-03-22 10:05:00,31.52,31.66,31.5,31.63,476200.0,22.3668,22.4661,22.3526,22.4448,476200.0
2007-03-22 10:10:00,31.63,31.73,31.61,31.69,372000.0,22.4448,22.5158,22.4306,22.4874,372000.0
2007-03-22 10:15:00,31.69,31.74,31.66,31.68,346200.0,22.4874,22.5229,22.4661,22.4803,346200.0
2007-03-22 10:20:00,31.68,31.73,31.67,31.72,237200.0,22.4803,22.5158,22.4732,22.5087,237200.0
2007-03-22 10:25:00,31.72,31.74,31.59,31.67,371600.0,22.5087,22.5229,22.4164,22.4732,371600.0
2007-03-22 10:30:00,31.67,31.72,31.59,31.66,474000.0,22.4732,22.5087,22.4164,22.4661,474000.0
2007-03-22 10:35:00,31.66,31.74,31.61,31.66,501600.0,22.4661,22.5229,22.4306,22.4661,501600.0
2007-03-22 10:40:00,31.67,31.73,31.67,31.73,478400.0,22.4732,22.5158,22.4732,22.5158,478400.0
2007-03-22 10:45:00,31.73,31.79,31.69,31.74,737400.0,22.5158,22.5584,22.4874,22.5229,737400.0
2007-03-22 10:50:00,31.74,31.77,31.68,31.69,552000.0,22.5229,22.5442,22.4803,22.4874,552000.0
2007-03-22 10:55:00,31.69,31.77,31.5,31.54,561600.0,22.4874,22.5442,22.3526,22.381,561600.0
2007-03-22 11:00:00,31.55,31.72,31.51,31.65,429200.0,22.3881,22.5087,22.3597,22.459,429200.0
2007-03-22 11:05:00,31.65,31.7,31.58,31.7,256600.0,22.459,22.4945,22.4093,22.4945,256600.0
2007-03-22 11:10:00,31.7,31.7,31.59,31.62,250200.0,22.4945,22.4945,22.4164,22.4377,250200.0
2007-03-22 11:15:00,31.62,31.7,31.57,31.58,237400.0,22.4377,22.4945,22.4022,22.4093,237400.0
2007-03-22 11:20:00,31.58,31.59,31.5,31.57,244000.0,22.4093,22.4164,22.3526,22.4022,244000.0
2007-03-22 11:25:00,31.57,31.61,31.55,31.6,157800.0,22.4022,22.4306,22.3881,22.4235,157800.0
2007-03-22 11:30:00,31.6,31.65,31.57,31.61,134200.0,22.4235,22.459,22.4022,22.4306,134200.0
2007-03-22 11:35:00,31.61,31.67,31.61,31.66,317800.0,22.4306,22.4732,22.4306,22.4661,317800.0
2007-03-22 11:40:00,31.66,31.67,31.65,31.65,104600.0,22.4661,22.4732,22.459,22.459,104600.0
2007-03-22 11:45:00,31.65,31.68,31.61,31.67,132600.0,22.459,22.4803,22.4306,22.4732,132600.0
2007-03-22 11:50:00,31.67,31.74,31.64,31.69,327400.0,22.4732,22.5229,22.4519,22.4874,327400.0
2007-03-22 11:55:00,31.68,31.72,31.66,31.71,230400.0,22.4803,22.5087,22.4661,22.5016,230400.0
2007-03-22 12:00:00,31.72,31.72,31.68,31.68,241600.0,22.5087,22.5087,22.4803,22.4803,241600.0
2007-03-22 12:05:00,31.68,31.7,31.65,31.7,259600.0,22.4803,22.4945,22.459,22.4945,259600.0
2007-03-22 12:10:00,31.7,31.75,31.69,31.72,309000.0,22.4945,22.53,22.4874,22.5087,309000.0
2007-03-22 12:15:00,31.72,31.77,31.72,31.74,217800.0,22.5087,22.5442,22.5087,22.5229,217800.0
2007-03-22 12:20:00,31.74,31.78,31.73,31.75,419000.0,22.5229,22.5513,22.5158,22.53,419000.0
2007-03-22 12:25:00,31.75,31.77,31.72,31.76,213400.0,22.53,22.5442,22.5087,22.5371,213400.0
2007-03-22 12:30:00,31.76,31.84,31.73,31.75,240400.0,22.5371,22.5938,22.5158,22.53,240400.0
2007-03-22 12:35:00,31.75,31.78,31.7,31.75,225400.0,22.53,22.5513,22.4945,22.53,225400.0
2007-03-22 12:40:00,31.75,31.76,31.71,31.74,148800.0,22.53,22.5371,22.5016,22.5229,148800.0
2007-03-22 12:45:00,31.73,31.75,31.71,31.75,214200.0,22.5158,22.53,22.5016,22.53,214200.0
2007-03-22 12:50:00,31.75,31.77,31.73,31.74,154600.0,22.53,22.5442,22.5158,22.5229,154600.0
2007-03-22 12:55:00,31.75,31.75,31.64,31.68,142000.0,22.53,22.53,22.4519,22.4803,142000.0
2007-03-22 13:00:00,31.68,31.68,31.59,31.6,142800.0,22.4803,22.4803,22.4164,22.4235,142800.0
2007-03-22 13:05:00,31.6,31.6,31.5,31.53,151200.0,22.4235,22.4235,22.3526,22.3739,151200.0
2007-03-22 13:10:00,31.52,31.55,31.49,31.5,216200.0,22.3668,22.3881,22.3455,22.3526,216200.0
2007-03-22 13:15:00,31.51,31.58,31.5,31.58,176600.0,22.3597,22.4093,22.3526,22.4093,176600.0
2007-03-22 13:20:00,31.58,31.58,31.52,31.53,118200.0,22.4093,22.4093,22.3668,22.3739,118200.0
2007-03-22 13:25:00,31.53,31.59,31.51,31.53,136600.0,22.3739,22.4164,22.3597,22.3739,136600.0
2007-03-22 13:30:00,31.53,31.55,31.49,31.54,473600.0,22.3739,22.3881,22.3455,22.381,473600.0
2007-03-22 13:35:00,31.54,31.56,31.53,31.56,324400.0,22.381,22.3952,22.3739,22.3952,324400.0
2007-03-22 13:40:00,31.56,31.56,31.5,31.53,93200.0,22.3952,22.3952,22.3526,22.3739,93200.0
2007-03-22 13:45:00,31.53,31.54,31.43,31.47,301800.0,22.3739,22.381,22.3029,22.3313,301800.0
2007-03-22 13:50:00,31.47,31.47,31.32,31.39,405400.0,22.3313,22.3313,22.2248,22.2745,405400.0
2007-03-22 13:55:00,31.38,31.47,31.36,31.45,313000.0,22.2674,22.3313,22.2532,22.3171,313000.0
2007-03-22 14:00:00,31.45,31.48,31.38,31.45,201600.0,22.3171,22.3384,22.2674,22.3171,201600.0
2007-03-22 14:05:00,31.46,31.47,31.43,31.43,171600.0,22.3242,22.3313,22.3029,22.3029,171600.0
2007-03-22 14:10:00,31.43,31.49,31.41,31.48,254000.0,22.3029,22.3455,22.2887,22.3384,254000.0
2007-03-22 14:15:00,31.48,31.52,31.46,31.46,169400.0,22.3384,22.3668,22.3242,22.3242,169400.0
2007-03-22 14:20:00,31.46,31.52,31.45,31.5,269000.0,22.3242,22.3668,22.3171,22.3526,269000.0
2007-03-22 14:25:00,31.5,31.55,31.49,31.52,168400.0,22.3526,22.3881,22.3455,22.3668,168400.0
2007-03-22 14:30:00,31.52,31.52,31.48,31.49,283400.0,22.3668,22.3668,22.3384,22.3455,283400.0
2007-03-22 14:35:00,31.5,31.53,31.48,31.51,293200.0,22.3526,22.3739,22.3384,22.3597,293200.0
2007-03-22 14:40:00,31.5,31.51,31.48,31.48,128000.0,22.3526,22.3597,22.3384,22.3384,128000.0
2007-03-22 14:45:00,31.49,31.5,31.42,31.45,323000.0,22.3455,22.3526,22.2958,22.3171,323000.0
2007-03-22 14:50:00,31.44,31.49,31.35,31.4,553200.0,22.31,22.3455,22.2461,22.2816,553200.0
2007-03-22 14:55:00,31.4,31.42,31.35,31.39,424200.0,22.2816,22.2958,22.2461,22.2745,424200.0
2007-03-22 15:00:00,31.38,31.4,31.21,31.22,560400.0,22.2674,22.2816,22.1468,22.1539,560400.0
2007-03-22 15:05:00,31.22,31.28,31.07,31.08,846000.0,22.1539,22.1965,22.0474,22.0545,846000.0
2007-03-22 15:10:00,31.08,31.16,31.05,31.11,425800.0,22.0545,22.1113,22.0333,22.0758,425800.0
2007-03-22 15:15:00,31.11,31.41,31.08,31.16,505000.0,22.0758,22.2887,22.0545,22.1113,505000.0
2007-03-22 15:20:00,31.17,31.21,31.14,31.16,392600.0,22.1184,22.1468,22.0971,22.1113,392600.0
2007-03-22 15:25:00,31.16,31.18,31.13,31.13,338000.0,22.1113,22.1255,22.09,22.09,338000.0
2007-03-22 15:30:00,31.14,31.2,31.11,31.14,423400.0,22.0971,22.1397,22.0758,22.0971,423400.0
2007-03-22 15:35:00,31.14,31.15,31.06,31.08,496200.0,22.0971,22.1042,22.0403,22.0545,496200.0
2007-03-22 15:40:00,31.08,31.08,30.95,30.98,1137800.0,22.0545,22.0545,21.9623,21.9836,1137800.0
2007-03-22 15:45:00,30.98,31.02,30.93,31.0,1037200.0,21.9836,22.012,21.9481,21.9978,1037200.0
2007-03-22 15:50:00,31.0,31.03,30.93,31.0,1910800.0,21.9978,22.0191,21.9481,21.9978,1910800.0
2007-03-22 15:55:00,31.0,31.02,30.96,31.0,1618600.0,21.9978,22.012,21.9694,21.9978,1618600.0
2007-03-23 09:30:00,30.73,30.78,30.65,30.75,304000.0,21.8062,21.8417,21.7494,21.8204,304000.0
2007-03-23 09:35:00,30.75,30.88,30.73,30.84,4827600.0,21.8204,21.9126,21.8062,21.8842,4827600.0
2007-03-23 09:40:00,30.84,30.85,30.78,30.82,1624400.0,21.8842,21.8913,21.8417,21.87,1624400.0
2007-03-23 09:45:00,30.82,30.84,30.77,30.8,2221200.0,21.87,21.8842,21.8346,21.8559,2221200.0
2007-03-23 09:50:00,30.8,30.84,30.77,30.78,1465000.0,21.8559,21.8842,21.8346,21.8417,1465000.0
2007-03-23 09:55:00,30.79,30.84,30.75,30.82,2026800.0,21.8488,21.8842,21.8204,21.87,2026800.0
2007-03-23 10:00:00,30.82,30.91,30.8,30.91,2152200.0,21.87,21.9339,21.8559,21.9339,2152200.0
2007-03-23 10:05:00,30.91,30.93,30.88,30.92,2132600.0,21.9339,21.9481,21.9126,21.941,2132600.0
2007-03-23 10:10:00,30.93,31.02,30.9,30.96,1512200.0,21.9481,22.012,21.9268,21.9694,1512200.0
2007-03-23 10:15:00,30.96,30.98,30.9,30.92,1697400.0,21.9694,21.9836,21.9268,21.941,1697400.0
2007-03-23 10:20:00,30.93,30.93,30.86,30.86,951000.0,21.9481,21.9481,21.8984,21.8984,951000.0
2007-03-23 10:25:00,30.86,30.89,30.78,30.78,1195000.0,21.8984,21.9197,21.8417,21.8417,1195000.0
2007-03-23 10:30:00,30.78,30.86,30.76,30.81,1312400.0,21.8417,21.8984,21.8275,21.8629,1312400.0
2007-03-23 10:35:00,30.81,30.88,30.8,30.86,1012600.0,21.8629,21.9126,21.8559,21.8984,1012600.0
2007-03-23 10:40:00,30.86,30.9,30.84,30.88,1052000.0,21.8984,21.9268,21.8842,21.9126,1052000.0
2007-03-23 10:45:00,30.88,30.9,30.86,30.86,741400.0,21.9126,21.9268,21.8984,21.8984,741400.0
2007-03-23 10:50:00,30.86,30.87,30.83,30.85,573400.0,21.8984,21.9055,21.8771,21.8913,573400.0
2007-03-23 10:55:00,30.85,30.86,30.82,30.85,1112800.0,21.8913,21.8984,21.87,21.8913,1112800.0
2007-03-23 11:00:00,30.85,30.86,30.83,30.84,1167600.0,21.8913,21.8984,21.8771,21.8842,1167600.0
2007-03-23 11:05:00,30.84,30.87,30.83,30.86,1195200.0,21.8842,21.9055,21.8771,21.8984,1195200.0
2007-03-23 11:10:00,30.86,30.86,30.84,30.86,538400.0,21.8984,21.8984,21.8842,21.8984,538400.0
2007-03-23 11:15:00,30.86,30.88,30.85,30.87,418800.0,21.8984,21.9126,21.8913,21.9055,418800.0
2007-03-23 11:20:00,30.86,30.93,30.86,30.92,636000.0,21.8984,21.9481,21.8984,21.941,636000.0
2007-03-23 11:25:00,30.92,30.93,30.89,30.91,490200.0,21.941,21.9481,21.9197,21.9339,490200.0
2007-03-23 11:30:00,30.91,30.93,30.89,30.92,656000.0,21.9339,21.9481,21.9197,21.941,656000.0
2007-03-23 11:35:00,30.91,30.93,30.9,30.93,1496200.0,21.9339,21.9481,21.9268,21.9481,1496200.0
2007-03-23 11:40:00,30.93,30.93,30.88,30.88,1472200.0,21.9481,21.9481,21.9126,21.9126,1472200.0
2007-03-23 11:45:00,30.88,30.9,30.86,30.9,985200.0,21.9126,21.9268,21.8984,21.9268,985200.0
2007-03-23 11:50:00,30.9,30.91,30.88,30.89,558200.0,21.9268,21.9339,21.9126,21.9197,558200.0
2007-03-23 11:55:00,30.9,30.9,30.86,30.88,487200.0,21.9268,21.9268,21.8984,21.9126,487200.0
2007-03-23 12:00:00,30.89,30.93,30.88,30.92,252400.0,21.9197,21.9481,21.9126,21.941,252400.0
2007-03-23 12:05:00,30.92,30.93,30.91,30.93,329000.0,21.941,21.9481,21.9339,21.9481,329000.0
2007-03-23 12:10:00,30.93,30.93,30.92,30.93,825400.0,21.9481,21.9481,21.941,21.9481,825400.0
2007-03-23 12:15:00,30.93,30.93,30.92,30.92,301800.0,21.9481,21.9481,21.941,21.941,301800.0
2007-03-23 12:20:00,30.92,30.96,30.91,30.95,699000.0,21.941,21.9694,21.9339,21.9623,699000.0
2007-03-23 12:25:00,30.95,30.96,30.94,30.96,416400.0,21.9623,21.9694,21.9552,21.9694,416400.0
2007-03-23 12:30:00,30.96,30.96,30.94,30.95,1491600.0,21.9694,21.9694,21.9552,21.9623,1491600.0
2007-03-23 12:35:00,30.96,30.97,30.95,30.96,1833400.0,21.9694,21.9765,21.9623,21.9694,1833400.0
2007-03-23 12:40:00,30.97,30.98,30.95,30.97,270000.0,21.9765,21.9836,21.9623,21.9765,270000.0
2007-03-23 12:45:00,30.97,31.0,30.96,31.0,373000.0,21.9765,21.9978,21.9694,21.9978,373000.0
2007-03-23 12:50:00,30.99,31.03,30.97,30.97,3324000.0,21.9907,22.0191,21.9765,21.9765,3324000.0
2007-03-23 12:55:00,30.97,31.0,30.93,30.97,1427000.0,21.9765,21.9978,21.9481,21.9765,1427000.0
2007-03-23 13:00:00,30.97,30.99,30.94,30.95,1150000.0,21.9765,21.9907,21.9552,21.9623,1150000.0
2007-03-23 13:05:00,30.95,30.97,30.94,30.94,358600.0,21.9623,21.9765,21.9552,21.9552,358600.0
2007-03-23 13:10:00,30.94,30.96,30.89,30.9,513400.0,21.9552,21.9694,21.9197,21.9268,513400.0
2007-03-23 13:15:00,30.9,30.93,30.9,30.91,281200.0,21.9268,21.9481,21.9268,21.9339,281200.0
2007-03-23 13:20:00,30.9,30.93,30.89,30.92,290600.0,21.9268,21.9481,21.9197,21.941,290600.0
2007-03-23 13:25:00,30.91,30.93,30.9,30.91,403000.0,21.9339,21.9481,21.9268,21.9339,403000.0
2007-03-23 13:30:00,30.91,30.93,30.9,30.93,328600.0,21.9339,21.9481,21.9268,21.9481,328600.0
2007-03-23 13:35:00,30.93,30.97,30.91,30.96,347400.0,21.9481,21.9765,21.9339,21.9694,347400.0
2007-03-23 13:40:00,30.97,30.97,30.94,30.95,274800.0,21.9765,21.9765,21.9552,21.9623,274800.0
2007-03-23 13:45:00,30.95,30.97,30.95,30.97,381200.0,21.9623,21.9765,21.9623,21.9765,381200.0
2007-03-23 13:50:00,30.97,30.98,30.96,30.98,545200.0,21.9765,21.9836,21.9694,21.9836,545200.0
2007-03-23 13:55:00,30.97,31.0,30.97,30.99,234200.0,21.9765,21.9978,21.9765,21.9907,234200.0
2007-03-23 14:00:00,31.0,31.0,30.97,31.0,646600.0,21.9978,21.9978,21.9765,21.9978,646600.0
2007-03-23 14:05:00,31.0,31.0,30.98,30.98,1228200.0,21.9978,21.9978,21.9836,21.9836,1228200.0
2007-03-23 14:10:00,30.99,31.0,30.98,31.0,258200.0,21.9907,21.9978,21.9836,21.9978,258200.0
2007-03-23 14:15:00,31.0,31.01,30.97,30.99,610200.0,21.9978,22.0049,21.9765,21.9907,610200.0
2007-03-23 14:20:00,30.99,31.01,30.98,31.0,701600.0,21.9907,22.0049,21.9836,21.9978,701600.0
2007-03-23 14:25:00,31.0,31.0,30.98,30.98,435600.0,21.9978,21.9978,21.9836,21.9836,435600.0
2007-03-23 14:30:00,30.98,30.99,30.93,30.97,327200.0,21.9836,21.9907,21.9481,21.9765,327200.0
2007-03-23 14:35:00,30.97,30.98,30.95,30.97,1332400.0,21.9765,21.9836,21.9623,21.9765,1332400.0
2007-03-23 14:40:00,30.97,30.99,30.94,30.98,964200.0,21.9765,21.9907,21.9552,21.9836,964200.0
2007-03-23 14:45:00,30.98,30.98,30.95,30.97,572800.0,21.9836,21.9836,21.9623,21.9765,572800.0
2007-03-23 14:50:00,30.97,31.0,30.96,30.99,657400.0,21.9765,21.9978,21.9694,21.9907,657400.0
2007-03-23 14:55:00,30.99,31.02,30.97,30.98,980400.0,21.9907,22.012,21.9765,21.9836,980400.0
2007-03-23 15:00:00,30.98,30.99,30.85,30.95,2126400.0,21.9836,21.9907,21.8913,21.9623,2126400.0
2007-03-23 15:05:00,30.95,30.99,30.93,30.93,979200.0,21.9623,21.9907,21.9481,21.9481,979200.0
2007-03-23 15:10:00,30.93,30.95,30.86,30.86,898200.0,21.9481,21.9623,21.8984,21.8984,898200.0
2007-03-23 15:15:00,30.86,30.96,30.86,30.96,773600.0,21.8984,21.9694,21.8984,21.9694,773600.0
2007-03-23 15:20:00,30.96,31.0,30.95,30.99,686200.0,21.9694,21.9978,21.9623,21.9907,686200.0
2007-03-23 15:25:00,30.99,31.0,30.97,30.99,621000.0,21.9907,21.9978,21.9765,21.9907,621000.0
2007-03-23 15:30:00,30.99,31.0,30.96,30.97,1083800.0,21.9907,21.9978,21.9694,21.9765,1083800.0
2007-03-23 15:35:00,30.97,31.0,30.94,30.98,1172400.0,21.9765,21.9978,21.9552,21.9836,1172400.0
2007-03-23 15:40:00,30.98,31.06,30.98,31.05,2236200.0,21.9836,22.0403,21.9836,22.0333,2236200.0
2007-03-23 15:45:00,31.05,31.22,31.05,31.15,3473400.0,22.0333,22.1539,22.0333,22.1042,3473400.0
2007-03-23 15:50:00,31.15,31.17,31.11,31.16,1995800.0,22.1042,22.1184,22.0758,22.1113,1995800.0
2007-03-23 15:55:00,31.15,31.17,31.05,31.1,2557000.0,22.1042,22.1184,22.0333,22.0687,2557000.0
2007-03-26 09:30:00,31.6,31.65,31.5,31.56,2175800.0,22.4235,22.459,22.3526,22.3952,2175800.0
2007-03-26 09:35:00,31.56,31.7,31.55,31.6,1350800.0,22.3952,22.4945,22.3881,22.4235,1350800.0
2007-03-26 09:40:00,31.61,31.63,31.4,31.5,984200.0,22.4306,22.4448,22.2816,22.3526,984200.0
2007-03-26 09:45:00,31.5,31.6,31.46,31.51,1262600.0,22.3526,22.4235,22.3242,22.3597,1262600.0
2007-03-26 09:50:00,31.51,31.57,31.46,31.54,650000.0,22.3597,22.4022,22.3242,22.381,650000.0
2007-03-26 09:55:00,31.55,31.59,31.52,31.59,473800.0,22.3881,22.4164,22.3668,22.4164,473800.0
2007-03-26 10:00:00,31.59,31.59,31.4,31.43,1355600.0,22.4164,22.4164,22.2816,22.3029,1355600.0
2007-03-26 10:05:00,31.43,31.46,31.3,31.35,996600.0,22.3029,22.3242,22.2107,22.2461,996600.0
2007-03-26 10:10:00,31.36,31.48,31.3,31.44,985000.0,22.2532,22.3384,22.2107,22.31,985000.0
2007-03-26 10:15:00,31.45,31.58,31.41,31.49,769600.0,22.3171,22.4093,22.2887,22.3455,769600.0
2007-03-26 10:20:00,31.49,31.55,31.43,31.47,837400.0,22.3455,22.3881,22.3029,22.3313,837400.0
2007-03-26 10:25:00,31.46,31.47,31.31,31.32,1077400.0,22.3242,22.3313,22.2178,22.2248,1077400.0
2007-03-26 10:30:00,31.32,31.41,31.31,31.35,1113800.0,22.2248,22.2887,22.2178,22.2461,1113800.0
2007-03-26 10:35:00,31.34,31.43,31.32,31.35,459600.0,22.239,22.3029,22.2248,22.2461,459600.0
2007-03-26 10:40:00,31.35,31.42,31.33,31.41,471600.0,22.2461,22.2958,22.2319,22.2887,471600.0
2007-03-26 10:45:00,31.42,31.5,31.39,31.45,435200.0,22.2958,22.3526,22.2745,22.3171,435200.0
2007-03-26 10:50:00,31.45,31.49,31.41,31.43,329400.0,22.3171,22.3455,22.2887,22.3029,329400.0
2007-03-26 10:55:00,31.43,31.43,31.38,31.41,386200.0,22.3029,22.3029,22.2674,22.2887,386200.0
2007-03-26 11:00:00,31.41,31.43,31.36,31.39,464600.0,22.2887,22.3029,22.2532,22.2745,464600.0
2007-03-26 11:05:00,31.38,31.39,31.33,31.35,500400.0,22.2674,22.2745,22.2319,22.2461,500400.0
2007-03-26 11:10:00,31.35,31.48,31.35,31.38,542400.0,22.2461,22.3384,22.2461,22.2674,542400.0
2007-03-26 11:15:00,31.37,31.44,31.34,31.43,233400.0,22.2603,22.31,22.239,22.3029,233400.0
2007-03-26 11:20:00,31.45,31.48,31.4,31.47,425400.0,22.3171,22.3384,22.2816,22.3313,425400.0
2007-03-26 11:25:00,31.47,31.49,31.42,31.48,294200.0,22.3313,22.3455,22.2958,22.3384,294200.0
2007-03-26 11:30:00,31.48,31.56,31.47,31.55,403400.0,22.3384,22.3952,22.3313,22.3881,403400.0
2007-03-26 11:35:00,31.55,31.63,31.55,31.61,596200.0,22.3881,22.4448,22.3881,22.4306,596200.0
2007-03-26 11:40:00,31.61,31.68,31.61,31.66,608200.0,22.4306,22.4803,22.4306,22.4661,608200.0
2007-03-26 11:45:00,31.67,31.72,31.64,31.7,571800.0,22.4732,22.5087,22.4519,22.4945,571800.0
2007-03-26 11:50:00,31.68,31.79,31.68,31.74,553200.0,22.4803,22.5584,22.4803,22.5229,553200.0
2007-03-26 11:55:00,31.73,31.8,31.68,31.72,433800.0,22.5158,22.5655,22.4803,22.5087,433800.0
2007-03-26 12:00:00,31.71,31.72,31.61,31.63,234400.0,22.5016,22.5087,22.4306,22.4448,234400.0
2007-03-26 12:05:00,31.65,31.73,31.64,31.72,297000.0,22.459,22.5158,22.4519,22.5087,297000.0
2007-03-26 12:10:00,31.72,31.75,31.7,31.75,276000.0,22.5087,22.53,22.4945,22.53,276000.0
2007-03-26 12:15:00,31.75,31.8,31.73,31.8,359000.0,22.53,22.5655,22.5158,22.5655,359000.0
2007-03-26 12:20:00,31.8,31.97,31.77,31.94,759800.0,22.5655,22.6861,22.5442,22.6648,759800.0
2007-03-26 12:25:00,31.94,31.96,31.83,31.83,666800.0,22.6648,22.679,22.5867,22.5867,666800.0
2007-03-26 12:30:00,31.83,31.97,31.8,31.92,422200.0,22.5867,22.6861,22.5655,22.6506,422200.0
2007-03-26 12:35:00,31.92,31.98,31.89,31.9,515600.0,22.6506,22.6932,22.6293,22.6364,515600.0
2007-03-26 12:40:00,31.9,31.92,31.85,31.86,285400.0,22.6364,22.6506,22.6009,22.608,285400.0
2007-03-26 12:45:00,31.86,31.97,31.86,31.91,463400.0,22.608,22.6861,22.608,22.6435,463400.0
2007-03-26 12:50:00,31.91,31.97,31.9,31.94,453000.0,22.6435,22.6861,22.6364,22.6648,453000.0
2007-03-26 12:55:00,31.94,31.96,31.91,31.94,544000.0,22.6648,22.679,22.6435,22.6648,544000.0
2007-03-26 13:00:00,31.94,32.1,31.93,32.08,828800.0,22.6648,22.7783,22.6577,22.7641,828800.0
2007-03-26 13:05:00,32.08,32.09,31.93,31.97,547400.0,22.7641,22.7712,22.6577,22.6861,547400.0
2007-03-26 13:10:00,31.97,31.99,31.92,31.95,386000.0,22.6861,22.7003,22.6506,22.6719,386000.0
2007-03-26 13:15:00,31.95,31.99,31.91,31.97,190800.0,22.6719,22.7003,22.6435,22.6861,190800.0
2007-03-26 13:20:00,31.97,32.02,31.95,31.99,165400.0,22.6861,22.7216,22.6719,22.7003,165400.0
2007-03-26 13:25:00,32.0,32.0,31.96,31.99,401000.0,22.7074,22.7074,22.679,22.7003,401000.0
2007-03-26 13:30:00,31.99,32.04,31.97,32.02,571800.0,22.7003,22.7358,22.6861,22.7216,571800.0
2007-03-26 13:35:00,32.01,32.26,32.0,32.19,1032600.0,22.7145,22.8919,22.7074,22.8422,1032600.0
2007-03-26 13:40:00,32.2,32.24,32.15,32.17,655800.0,22.8493,22.8777,22.8138,22.828,655800.0
2007-03-26 13:45:00,32.17,32.22,32.13,32.17,794400.0,22.828,22.8635,22.7996,22.828,794400.0
2007-03-26 13:50:00,32.17,32.2,32.14,32.16,351800.0,22.828,22.8493,22.8067,22.8209,351800.0
2007-03-26 13:55:00,32.17,32.19,32.1,32.12,386800.0,22.828,22.8422,22.7783,22.7925,386800.0
2007-03-26 14:00:00,32.12,32.2,32.12,32.18,571200.0,22.7925,22.8493,22.7925,22.8351,571200.0
2007-03-26 14:05:00,32.19,32.27,32.16,32.18,677000.0,22.8422,22.899,22.8209,22.8351,677000.0
2007-03-26 14:10:00,32.18,32.21,32.15,32.18,422400.0,22.8351,22.8564,22.8138,22.8351,422400.0
2007-03-26 14:15:00,32.17,32.22,32.17,32.19,269800.0,22.828,22.8635,22.828,22.8422,269800.0
2007-03-26 14:20:00,32.19,32.25,32.19,32.23,529400.0,22.8422,22.8848,22.8422,22.8706,529400.0
2007-03-26 14:25:00,32.24,32.26,32.21,32.22,353800.0,22.8777,22.8919,22.8564,22.8635,353800.0
2007-03-26 14:30:00,32.22,32.24,32.2,32.22,199000.0,22.8635,22.8777,22.8493,22.8635,199000.0
2007-03-26 14:35:00,32.22,32.23,32.14,32.22,366200.0,22.8635,22.8706,22.8067,22.8635,366200.0
2007-03-26 14:40:00,32.22,32.26,32.2,32.25,988400.0,22.8635,22.8919,22.8493,22.8848,988400.0
2007-03-26 14:45:00,32.25,32.29,32.23,32.25,1166600.0,22.8848,22.9132,22.8706,22.8848,1166600.0
2007-03-26 14:50:00,32.24,32.26,32.2,32.24,630600.0,22.8777,22.8919,22.8493,22.8777,630600.0
2007-03-26 14:55:00,32.24,32.27,32.22,32.27,416800.0,22.8777,22.899,22.8635,22.899,416800.0
2007-03-26 15:00:00,32.27,32.33,32.23,32.32,663400.0,22.899,22.9415,22.8706,22.9345,663400.0
2007-03-26 15:05:00,32.32,32.38,32.29,32.37,939200.0,22.9345,22.977,22.9132,22.9699,939200.0
2007-03-26 15:10:00,32.37,32.38,32.27,32.29,637600.0,22.9699,22.977,22.899,22.9132,637600.0
2007-03-26 15:15:00,32.3,32.35,32.29,32.33,378800.0,22.9203,22.9557,22.9132,22.9415,378800.0
2007-03-26 15:20:00,32.33,32.35,32.31,32.34,447000.0,22.9415,22.9557,22.9274,22.9486,447000.0
2007-03-26 15:25:00,32.34,32.44,32.33,32.38,596600.0,22.9486,23.0196,22.9415,22.977,596600.0
2007-03-26 15:30:00,32.38,32.43,32.33,32.35,992400.0,22.977,23.0125,22.9415,22.9557,992400.0
2007-03-26 15:35:00,32.35,32.43,32.34,32.42,984000.0,22.9557,23.0125,22.9486,23.0054,984000.0
2007-03-26 15:40:00,32.42,32.55,32.42,32.51,1423600.0,23.0054,23.0977,23.0054,23.0693,1423600.0
2007-03-26 15:45:00,32.52,32.52,32.45,32.47,855200.0,23.0764,23.0764,23.0267,23.0409,855200.0
2007-03-26 15:50:00,32.47,32.52,32.45,32.47,962400.0,23.0409,23.0764,23.0267,23.0409,962400.0
2007-03-26 15:55:00,32.47,32.47,32.33,32.37,1436600.0,23.0409,23.0409,22.9415,22.9699,1436600.0
2007-03-27 09:30:00,32.38,32.38,32.01,32.24,1345800.0,22.977,22.977,22.7145,22.8777,1345800.0
2007-03-27 09:35:00,32.24,32.27,32.0,32.17,751400.0,22.8777,22.899,22.7074,22.828,751400.0
2007-03-27 09:40:00,32.17,32.28,32.08,32.14,1325400.0,22.828,22.9061,22.7641,22.8067,1325400.0
2007-03-27 09:45:00,32.13,32.35,32.13,32.3,528400.0,22.7996,22.9557,22.7996,22.9203,528400.0
2007-03-27 09:50:00,32.3,32.31,32.04,32.05,530000.0,22.9203,22.9274,22.7358,22.7429,530000.0
2007-03-27 09:55:00,32.04,32.16,31.93,32.01,840200.0,22.7358,22.8209,22.6577,22.7145,840200.0
2007-03-27 10:00:00,32.0,32.1,31.91,31.98,960400.0,22.7074,22.7783,22.6435,22.6932,960400.0
2007-03-27 10:05:00,31.99,31.99,31.77,31.86,1356000.0,22.7003,22.7003,22.5442,22.608,1356000.0
2007-03-27 10:10:00,31.86,32.3,31.75,31.89,1032800.0,22.608,22.9203,22.53,22.6293,1032800.0
2007-03-27 10:15:00,31.9,32.01,31.78,31.97,536200.0,22.6364,22.7145,22.5513,22.6861,536200.0
2007-03-27 10:20:00,31.97,32.02,31.91,31.93,308800.0,22.6861,22.7216,22.6435,22.6577,308800.0
2007-03-27 10:25:00,31.93,32.08,31.92,32.06,419600.0,22.6577,22.7641,22.6506,22.75,419600.0
2007-03-27 10:30:00,32.07,32.14,32.01,32.06,665000.0,22.7571,22.8067,22.7145,22.75,665000.0
2007-03-27 10:35:00,32.06,32.19,32.02,32.19,519000.0,22.75,22.8422,22.7216,22.8422,519000.0
2007-03-27 10:40:00,32.19,32.38,32.17,32.24,624000.0,22.8422,22.977,22.828,22.8777,624000.0
2007-03-27 10:45:00,32.24,32.33,32.21,32.24,420800.0,22.8777,22.9415,22.8564,22.8777,420800.0
2007-03-27 10:50:00,32.24,32.32,32.23,32.31,223400.0,22.8777,22.9345,22.8706,22.9274,223400.0
2007-03-27 10:55:00,32.31,32.36,32.27,32.35,859200.0,22.9274,22.9628,22.899,22.9557,859200.0
2007-03-27 11:00:00,32.35,32.38,32.31,32.33,595400.0,22.9557,22.977,22.9274,22.9415,595400.0
2007-03-27 11:05:00,32.32,32.37,32.21,32.21,440200.0,22.9345,22.9699,22.8564,22.8564,440200.0
2007-03-27 11:10:00,32.21,32.25,32.14,32.23,324400.0,22.8564,22.8848,22.8067,22.8706,324400.0
2007-03-27 11:15:00,32.22,32.28,32.17,32.26,123200.0,22.8635,22.9061,22.828,22.8919,123200.0
2007-03-27 11:20:00,32.26,32.27,32.24,32.24,230200.0,22.8919,22.899,22.8777,22.8777,230200.0
2007-03-27 11:25:00,32.24,32.26,32.17,32.24,234000.0,22.8777,22.8919,22.828,22.8777,234000.0
2007-03-27 11:30:00,32.24,32.27,32.2,32.23,305000.0,22.8777,22.899,22.8493,22.8706,305000.0
2007-03-27 11:35:00,32.23,32.24,32.16,32.24,419200.0,22.8706,22.8777,22.8209,22.8777,419200.0
2007-03-27 11:40:00,32.24,32.29,32.1,32.18,510600.0,22.8777,22.9132,22.7783,22.8351,510600.0
2007-03-27 11:45:00,32.19,32.19,32.06,32.12,937800.0,22.8422,22.8422,22.75,22.7925,937800.0
2007-03-27 11:50:00,32.11,32.13,31.98,32.0,576800.0,22.7854,22.7996,22.6932,22.7074,576800.0
2007-03-27 11:55:00,32.0,32.08,31.98,32.0,481800.0,22.7074,22.7641,22.6932,22.7074,481800.0
2007-03-27 12:00:00,32.0,32.0,31.9,31.94,643400.0,22.7074,22.7074,22.6364,22.6648,643400.0
2007-03-27 12:05:00,31.95,31.98,31.93,31.95,621000.0,22.6719,22.6932,22.6577,22.6719,621000.0
2007-03-27 12:10:00,31.96,31.97,31.83,31.84,739200.0,22.679,22.6861,22.5867,22.5938,739200.0
2007-03-27 12:15:00,31.84,31.93,31.83,31.88,479800.0,22.5938,22.6577,22.5867,22.6222,479800.0
2007-03-27 12:20:00,31.88,31.95,31.87,31.93,359400.0,22.6222,22.6719,22.6151,22.6577,359400.0
2007-03-27 12:25:00,31.93,32.01,31.91,32.0,503400.0,22.6577,22.7145,22.6435,22.7074,503400.0
2007-03-27 12:30:00,31.99,32.0,31.9,31.98,436000.0,22.7003,22.7074,22.6364,22.6932,436000.0
2007-03-27 12:35:00,31.99,32.03,31.95,32.02,602200.0,22.7003,22.7287,22.6719,22.7216,602200.0
2007-03-27 12:40:00,32.01,32.05,31.96,31.97,318000.0,22.7145,22.7429,22.679,22.6861,318000.0
2007-03-27 12:45:00,31.96,32.0,31.93,31.98,325600.0,22.679,22.7074,22.6577,22.6932,325600.0
2007-03-27 12:50:00,31.98,31.98,31.93,31.95,92400.0,22.6932,22.6932,22.6577,22.6719,92400.0
2007-03-27 12:55:00,31.95,31.97,31.93,31.94,322600.0,22.6719,22.6861,22.6577,22.6648,322600.0
2007-03-27 13:00:00,31.95,31.95,31.88,31.95,6194400.0,22.6719,22.6719,22.6222,22.6719,6194400.0
2007-03-27 13:05:00,31.95,31.99,31.93,31.97,511400.0,22.6719,22.7003,22.6577,22.6861,511400.0
2007-03-27 13:10:00,31.97,32.11,31.97,32.08,230400.0,22.6861,22.7854,22.6861,22.7641,230400.0
2007-03-27 13:15:00,32.08,32.09,31.97,32.03,214000.0,22.7641,22.7712,22.6861,22.7287,214000.0
2007-03-27 13:20:00,32.02,32.13,32.01,32.1,331600.0,22.7216,22.7996,22.7145,22.7783,331600.0
2007-03-27 13:25:00,32.1,32.22,32.08,32.2,264800.0,22.7783,22.8635,22.7641,22.8493,264800.0
2007-03-27 13:30:00,32.2,32.22,32.1,32.13,287800.0,22.8493,22.8635,22.7783,22.7996,287800.0
2007-03-27 13:35:00,32.13,32.16,32.08,32.15,123800.0,22.7996,22.8209,22.7641,22.8138,123800.0
2007-03-27 13:40:00,32.16,32.21,32.13,32.2,147800.0,22.8209,22.8564,22.7996,22.8493,147800.0
2007-03-27 13:45:00,32.2,32.21,32.18,32.18,140400.0,22.8493,22.8564,22.8351,22.8351,140400.0
2007-03-27 13:50:00,32.18,32.19,32.13,32.18,166200.0,22.8351,22.8422,22.7996,22.8351,166200.0
2007-03-27 13:55:00,32.18,32.22,32.16,32.21,176800.0,22.8351,22.8635,22.8209,22.8564,176800.0
2007-03-27 14:00:00,32.22,32.24,32.13,32.13,355000.0,22.8635,22.8777,22.7996,22.7996,355000.0
2007-03-27 14:05:00,32.13,32.2,31.98,32.09,678400.0,22.7996,22.8493,22.6932,22.7712,678400.0
2007-03-27 14:10:00,32.1,32.15,32.08,32.13,122200.0,22.7783,22.8138,22.7641,22.7996,122200.0
2007-03-27 14:15:00,32.13,32.16,32.12,32.13,254800.0,22.7996,22.8209,22.7925,22.7996,254800.0
2007-03-27 14:20:00,32.13,32.16,32.12,32.13,97200.0,22.7996,22.8209,22.7925,22.7996,97200.0
2007-03-27 14:25:00,32.13,32.22,32.13,32.14,161200.0,22.7996,22.8635,22.7996,22.8067,161200.0
2007-03-27 14:30:00,32.13,32.18,32.12,32.16,122000.0,22.7996,22.8351,22.7925,22.8209,122000.0
2007-03-27 14:35:00,32.16,32.17,32.12,32.13,167600.0,22.8209,22.828,22.7925,22.7996,167600.0
2007-03-27 14:40:00,32.13,32.13,32.1,32.13,337200.0,22.7996,22.7996,22.7783,22.7996,337200.0
2007-03-27 14:45:00,32.13,32.13,32.09,32.09,138000.0,22.7996,22.7996,22.7712,22.7712,138000.0
2007-03-27 14:50:00,32.1,32.17,32.09,32.1,312400.0,22.7783,22.828,22.7712,22.7783,312400.0
2007-03-27 14:55:00,32.11,32.14,32.1,32.13,246200.0,22.7854,22.8067,22.7783,22.7996,246200.0
2007-03-27 15:00:00,32.13,32.18,32.11,32.16,337800.0,22.7996,22.8351,22.7854,22.8209,337800.0
2007-03-27 15:05:00,32.15,32.23,32.14,32.21,232000.0,22.8138,22.8706,22.8067,22.8564,232000.0
2007-03-27 15:10:00,32.21,32.27,32.2,32.27,203000.0,22.8564,22.899,22.8493,22.899,203000.0
2007-03-27 15:15:00,32.26,32.33,32.26,32.28,484400.0,22.8919,22.9415,22.8919,22.9061,484400.0
2007-03-27 15:20:00,32.29,32.33,32.27,32.3,404400.0,22.9132,22.9415,22.899,22.9203,404400.0
2007-03-27 15:25:00,32.3,32.46,32.3,32.34,681400.0,22.9203,23.0338,22.9203,22.9486,681400.0
2007-03-27 15:30:00,32.34,32.37,32.31,32.35,540600.0,22.9486,22.9699,22.9274,22.9557,540600.0
2007-03-27 15:35:00,32.35,32.38,32.34,32.38,337600.0,22.9557,22.977,22.9486,22.977,337600.0
2007-03-27 15:40:00,32.38,32.4,32.33,32.4,379000.0,22.977,22.9912,22.9415,22.9912,379000.0
2007-03-27 15:45:00,32.4,32.43,32.36,32.4,710000.0,22.9912,23.0125,22.9628,22.9912,710000.0
2007-03-27 15:50:00,32.4,32.42,32.33,32.34,691000.0,22.9912,23.0054,22.9415,22.9486,691000.0
2007-03-27 15:55:00,32.33,32.38,32.32,32.37,738000.0,22.9415,22.977,22.9345,22.9699,738000.0
2007-03-28 09:30:00,32.5,32.5,32.26,32.26,1223000.0,23.0622,23.0622,22.8919,22.8919,1223000.0
2007-03-28 09:35:00,32.26,32.3,32.01,32.12,686600.0,22.8919,22.9203,22.7145,22.7925,686600.0
2007-03-28 09:40:00,32.12,32.35,32.06,32.24,718600.0,22.7925,22.9557,22.75,22.8777,718600.0
2007-03-28 09:45:00,32.24,32.3,32.16,32.28,505000.0,22.8777,22.9203,22.8209,22.9061,505000.0
2007-03-28 09:50:00,32.29,32.3,32.24,32.24,255800.0,22.9132,22.9203,22.8777,22.8777,255800.0
2007-03-28 09:55:00,32.24,32.32,32.21,32.24,408000.0,22.8777,22.9345,22.8564,22.8777,408000.0
2007-03-28 10:00:00,32.24,33.2,32.12,32.15,445400.0,22.8777,23.5589,22.7925,22.8138,445400.0
2007-03-28 10:05:00,32.15,32.21,32.13,32.17,408800.0,22.8138,22.8564,22.7996,22.828,408800.0
2007-03-28 10:10:00,32.17,32.18,32.13,32.15,332800.0,22.828,22.8351,22.7996,22.8138,332800.0
2007-03-28 10:15:00,32.15,32.2,32.13,32.2,202000.0,22.8138,22.8493,22.7996,22.8493,202000.0
2007-03-28 10:20:00,32.21,32.27,32.21,32.22,225600.0,22.8564,22.899,22.8564,22.8635,225600.0
2007-03-28 10:25:00,32.21,32.23,32.15,32.2,152800.0,22.8564,22.8706,22.8138,22.8493,152800.0
2007-03-28 10:30:00,32.21,32.22,32.02,32.04,522800.0,22.8564,22.8635,22.7216,22.7358,522800.0
2007-03-28 10:35:00,32.04,32.15,32.02,32.13,643600.0,22.7358,22.8138,22.7216,22.7996,643600.0
2007-03-28 10:40:00,32.13,32.13,32.01,32.02,515200.0,22.7996,22.7996,22.7145,22.7216,515200.0
2007-03-28 10:45:00,32.02,32.1,32.0,32.07,504200.0,22.7216,22.7783,22.7074,22.7571,504200.0
2007-03-28 10:50:00,32.06,32.08,31.88,31.93,660800.0,22.75,22.7641,22.6222,22.6577,660800.0
2007-03-28 10:55:00,31.93,32.02,31.91,31.99,529400.0,22.6577,22.7216,22.6435,22.7003,529400.0
2007-03-28 11:00:00,31.99,32.13,31.97,32.13,459400.0,22.7003,22.7996,22.6861,22.7996,459400.0
2007-03-28 11:05:00,32.13,32.22,32.05,32.15,514200.0,22.7996,22.8635,22.7429,22.8138,514200.0
2007-03-28 11:10:00,32.16,32.2,32.13,32.14,167600.0,22.8209,22.8493,22.7996,22.8067,167600.0
2007-03-28 11:15:00,32.14,32.2,32.13,32.17,126000.0,22.8067,22.8493,22.7996,22.828,126000.0
2007-03-28 11:20:00,32.17,32.18,32.02,32.06,266800.0,22.828,22.8351,22.7216,22.75,266800.0
2007-03-28 11:25:00,32.07,32.14,32.06,32.09,171400.0,22.7571,22.8067,22.75,22.7712,171400.0
2007-03-28 11:30:00,32.09,32.09,32.03,32.03,132800.0,22.7712,22.7712,22.7287,22.7287,132800.0
2007-03-28 11:35:00,32.02,32.06,32.01,32.03,133200.0,22.7216,22.75,22.7145,22.7287,133200.0
2007-03-28 11:40:00,32.02,32.03,31.94,32.01,224400.0,22.7216,22.7287,22.6648,22.7145,224400.0
2007-03-28 11:45:00,32.01,32.06,31.98,32.0,118000.0,22.7145,22.75,22.6932,22.7074,118000.0
2007-03-28 11:50:00,32.01,32.01,31.94,31.98,157400.0,22.7145,22.7145,22.6648,22.6932,157400.0
2007-03-28 11:55:00,31.99,32.05,31.96,32.02,180000.0,22.7003,22.7429,22.679,22.7216,180000.0
2007-03-28 12:00:00,32.02,32.07,31.99,32.07,147800.0,22.7216,22.7571,22.7003,22.7571,147800.0
2007-03-28 12:05:00,32.07,32.15,32.06,32.08,254400.0,22.7571,22.8138,22.75,22.7641,254400.0
2007-03-28 12:10:00,32.1,32.15,32.07,32.11,233200.0,22.7783,22.8138,22.7571,22.7854,233200.0
2007-03-28 12:15:00,32.11,32.2,32.07,32.2,120200.0,22.7854,22.8493,22.7571,22.8493,120200.0
2007-03-28 12:20:00,32.19,32.25,32.15,32.2,299200.0,22.8422,22.8848,22.8138,22.8493,299200.0
2007-03-28 12:25:00,32.21,32.25,32.19,32.19,226400.0,22.8564,22.8848,22.8422,22.8422,226400.0
2007-03-28 12:30:00,32.19,32.24,32.17,32.22,191400.0,22.8422,22.8777,22.828,22.8635,191400.0
2007-03-28 12:35:00,32.22,32.3,32.2,32.25,178600.0,22.8635,22.9203,22.8493,22.8848,178600.0
2007-03-28 12:40:00,32.24,32.25,32.2,32.23,109600.0,22.8777,22.8848,22.8493,22.8706,109600.0
2007-03-28 12:45:00,32.23,32.3,32.2,32.27,189600.0,22.8706,22.9203,22.8493,22.899,189600.0
2007-03-28 12:50:00,32.27,32.27,32.22,32.27,165400.0,22.899,22.899,22.8635,22.899,165400.0
2007-03-28 12:55:00,32.27,32.27,32.23,32.27,188000.0,22.899,22.899,22.8706,22.899,188000.0
2007-03-28 13:00:00,32.27,32.29,32.23,32.24,79000.0,22.899,22.9132,22.8706,22.8777,79000.0
2007-03-28 13:05:00,32.24,32.25,32.23,32.23,192800.0,22.8777,22.8848,22.8706,22.8706,192800.0
2007-03-28 13:10:00,32.23,32.24,32.16,32.2,113600.0,22.8706,22.8777,22.8209,22.8493,113600.0
2007-03-28 13:15:00,32.19,32.24,32.18,32.22,103200.0,22.8422,22.8777,22.8351,22.8635,103200.0
2007-03-28 13:20:00,32.23,32.23,32.19,32.21,109400.0,22.8706,22.8706,22.8422,22.8564,109400.0
2007-03-28 13:25:00,32.21,32.21,32.19,32.2,33400.0,22.8564,22.8564,22.8422,22.8493,33400.0
2007-03-28 13:30:00,32.2,32.23,32.18,32.21,81000.0,22.8493,22.8706,22.8351,22.8564,81000.0
2007-03-28 13:35:00,32.2,32.23,32.19,32.22,249800.0,22.8493,22.8706,22.8422,22.8635,249800.0
2007-03-28 13:40:00,32.22,32.24,32.19,32.2,202600.0,22.8635,22.8777,22.8422,22.8493,202600.0
2007-03-28 13:45:00,32.21,32.23,32.18,32.19,434800.0,22.8564,22.8706,22.8351,22.8422,434800.0
2007-03-28 13:50:00,32.19,32.19,32.08,32.1,367000.0,22.8422,22.8422,22.7641,22.7783,367000.0
2007-03-28 13:55:00,32.1,32.16,32.08,32.1,97000.0,22.7783,22.8209,22.7641,22.7783,97000.0
2007-03-28 14:00:00,32.1,32.17,32.1,32.16,75000.0,22.7783,22.828,22.7783,22.8209,75000.0
2007-03-28 14:05:00,32.15,32.18,32.1,32.1,610600.0,22.8138,22.8351,22.7783,22.7783,610600.0
2007-03-28 14:10:00,32.1,32.11,32.05,32.06,234000.0,22.7783,22.7854,22.7429,22.75,234000.0
2007-03-28 14:15:00,32.07,32.09,31.97,32.0,236000.0,22.7571,22.7712,22.6861,22.7074,236000.0
2007-03-28 14:20:00,32.0,32.05,31.95,32.01,342000.0,22.7074,22.7429,22.6719,22.7145,342000.0
2007-03-28 14:25:00,32.01,32.06,31.99,32.03,200400.0,22.7145,22.75,22.7003,22.7287,200400.0
2007-03-28 14:30:00,32.02,32.09,31.99,32.02,155400.0,22.7216,22.7712,22.7003,22.7216,155400.0
2007-03-28 14:35:00,32.01,32.03,31.99,32.0,133800.0,22.7145,22.7287,22.7003,22.7074,133800.0
2007-03-28 14:40:00,32.0,32.1,31.97,31.98,524600.0,22.7074,22.7783,22.6861,22.6932,524600.0
2007-03-28 14:45:00,31.97,32.01,31.95,32.0,277200.0,22.6861,22.7145,22.6719,22.7074,277200.0
2007-03-28 14:50:00,32.0,32.02,31.98,32.01,134400.0,22.7074,22.7216,22.6932,22.7145,134400.0
2007-03-28 14:55:00,32.01,32.01,31.98,31.99,207600.0,22.7145,22.7145,22.6932,22.7003,207600.0
2007-03-28 15:00:00,31.99,32.07,31.98,32.05,190600.0,22.7003,22.7571,22.6932,22.7429,190600.0
2007-03-28 15:05:00,32.04,32.05,32.01,32.04,111000.0,22.7358,22.7429,22.7145,22.7358,111000.0
2007-03-28 15:10:00,32.04,32.08,32.02,32.07,272400.0,22.7358,22.7641,22.7216,22.7571,272400.0
2007-03-28 15:15:00,32.07,32.08,32.03,32.06,88200.0,22.7571,22.7641,22.7287,22.75,88200.0
2007-03-28 15:20:00,32.06,32.09,32.05,32.07,176600.0,22.75,22.7712,22.7429,22.7571,176600.0
2007-03-28 15:25:00,32.07,32.1,32.05,32.07,209000.0,22.7571,22.7783,22.7429,22.7571,209000.0
2007-03-28 15:30:00,32.07,32.08,32.04,32.05,124200.0,22.7571,22.7641,22.7358,22.7429,124200.0
2007-03-28 15:35:00,32.04,32.07,32.01,32.06,225400.0,22.7358,22.7571,22.7145,22.75,225400.0
2007-03-28 15:40:00,32.06,32.13,32.05,32.1,369800.0,22.75,22.7996,22.7429,22.7783,369800.0
2007-03-28 15:45:00,32.1,32.15,32.05,32.13,246800.0,22.7783,22.8138,22.7429,22.7996,246800.0
2007-03-28 15:50:00,32.12,32.14,32.01,32.06,357000.0,22.7925,22.8067,22.7145,22.75,357000.0
2007-03-28 15:55:00,32.06,32.1,32.0,32.01,408400.0,22.75,22.7783,22.7074,22.7145,408400.0
2007-03-29 09:30:00,32.74,32.99,32.68,32.84,1771000.0,23.2325,23.4099,23.1899,23.3034,1771000.0
2007-03-29 09:35:00,32.82,32.9,32.74,32.79,1302200.0,23.2893,23.346,23.2325,23.268,1302200.0
2007-03-29 09:40:00,32.8,32.88,32.77,32.82,829000.0,23.2751,23.3318,23.2538,23.2893,829000.0
2007-03-29 09:45:00,32.83,32.99,32.79,32.98,714200.0,23.2964,23.4099,23.268,23.4028,714200.0
2007-03-29 09:50:00,32.98,33.02,32.86,32.91,842800.0,23.4028,23.4312,23.3176,23.3531,842800.0
2007-03-29 09:55:00,32.9,32.92,32.82,32.87,785400.0,23.346,23.3602,23.2893,23.3247,785400.0
2007-03-29 10:00:00,32.86,32.9,32.8,32.85,429000.0,23.3176,23.346,23.2751,23.3105,429000.0
2007-03-29 10:05:00,32.85,32.97,32.85,32.95,523800.0,23.3105,23.3957,23.3105,23.3815,523800.0
2007-03-29 10:10:00,32.95,33.14,32.93,33.12,1091400.0,23.3815,23.5163,23.3673,23.5021,1091400.0
2007-03-29 10:15:00,33.12,33.18,32.95,33.0,836400.0,23.5021,23.5447,23.3815,23.417,836400.0
2007-03-29 10:20:00,33.0,33.1,32.97,32.99,581400.0,23.417,23.4879,23.3957,23.4099,581400.0
2007-03-29 10:25:00,32.98,33.01,32.95,32.98,264400.0,23.4028,23.4241,23.3815,23.4028,264400.0
2007-03-29 10:30:00,32.98,32.99,32.91,32.94,356000.0,23.4028,23.4099,23.3531,23.3744,356000.0
2007-03-29 10:35:00,32.94,32.99,32.88,32.95,533200.0,23.3744,23.4099,23.3318,23.3815,533200.0
2007-03-29 10:40:00,32.96,33.04,32.88,32.88,483000.0,23.3886,23.4454,23.3318,23.3318,483000.0
2007-03-29 10:45:00,32.88,32.92,32.81,32.83,599600.0,23.3318,23.3602,23.2822,23.2964,599600.0
2007-03-29 10:50:00,32.83,32.85,32.75,32.77,512800.0,23.2964,23.3105,23.2396,23.2538,512800.0
2007-03-29 10:55:00,32.77,32.84,32.77,32.83,478000.0,23.2538,23.3034,23.2538,23.2964,478000.0
2007-03-29 11:00:00,32.83,32.84,32.78,32.82,449600.0,23.2964,23.3034,23.2609,23.2893,449600.0
2007-03-29 11:05:00,32.82,32.96,32.82,32.96,438600.0,23.2893,23.3886,23.2893,23.3886,438600.0
2007-03-29 11:10:00,32.96,32.96,32.8,32.8,584000.0,23.3886,23.3886,23.2751,23.2751,584000.0
2007-03-29 11:15:00,32.81,32.85,32.79,32.83,492800.0,23.2822,23.3105,23.268,23.2964,492800.0
2007-03-29 11:20:00,32.83,32.9,32.81,32.82,506400.0,23.2964,23.346,23.2822,23.2893,506400.0
2007-03-29 11:25:00,32.82,32.9,32.81,32.83,214000.0,23.2893,23.346,23.2822,23.2964,214000.0
2007-03-29 11:30:00,32.83,32.86,32.79,32.79,516800.0,23.2964,23.3176,23.268,23.268,516800.0
2007-03-29 11:35:00,32.79,32.83,32.75,32.81,489400.0,23.268,23.2964,23.2396,23.2822,489400.0
2007-03-29 11:40:00,32.81,32.83,32.71,32.72,561200.0,23.2822,23.2964,23.2112,23.2183,561200.0
2007-03-29 11:45:00,32.72,32.74,32.63,32.63,616600.0,23.2183,23.2325,23.1544,23.1544,616600.0
2007-03-29 11:50:00,32.63,32.67,32.56,32.63,612600.0,23.1544,23.1828,23.1048,23.1544,612600.0
2007-03-29 11:55:00,32.63,32.71,32.59,32.6,334200.0,23.1544,23.2112,23.126,23.1331,334200.0
2007-03-29 12:00:00,32.6,32.7,32.59,32.62,215000.0,23.1331,23.2041,23.126,23.1473,215000.0
2007-03-29 12:05:00,32.62,32.69,32.6,32.64,223800.0,23.1473,23.197,23.1331,23.1615,223800.0
2007-03-29 12:10:00,32.64,32.68,32.63,32.66,541400.0,23.1615,23.1899,23.1544,23.1757,541400.0
2007-03-29 12:15:00,32.66,32.81,32.65,32.76,236800.0,23.1757,23.2822,23.1686,23.2467,236800.0
2007-03-29 12:20:00,32.77,32.77,32.67,32.7,131400.0,23.2538,23.2538,23.1828,23.2041,131400.0
2007-03-29 12:25:00,32.7,32.73,32.68,32.73,93000.0,23.2041,23.2254,23.1899,23.2254,93000.0
2007-03-29 12:30:00,32.74,32.74,32.62,32.63,201400.0,23.2325,23.2325,23.1473,23.1544,201400.0
2007-03-29 12:35:00,32.64,32.67,32.63,32.63,139400.0,23.1615,23.1828,23.1544,23.1544,139400.0
2007-03-29 12:40:00,32.63,32.71,32.63,32.68,722800.0,23.1544,23.2112,23.1544,23.1899,722800.0
2007-03-29 12:45:00,32.68,32.79,32.68,32.77,608400.0,23.1899,23.268,23.1899,23.2538,608400.0
2007-03-29 12:50:00,32.77,32.78,32.72,32.73,113600.0,23.2538,23.2609,23.2183,23.2254,113600.0
2007-03-29 12:55:00,32.73,32.79,32.72,32.74,120800.0,23.2254,23.268,23.2183,23.2325,120800.0
2007-03-29 13:00:00,32.74,32.76,32.73,32.73,149000.0,23.2325,23.2467,23.2254,23.2254,149000.0
2007-03-29 13:05:00,32.73,32.76,32.72,32.74,422800.0,23.2254,23.2467,23.2183,23.2325,422800.0
2007-03-29 13:10:00,32.74,32.74,32.68,32.7,164600.0,23.2325,23.2325,23.1899,23.2041,164600.0
2007-03-29 13:15:00,32.7,32.75,32.67,32.68,299400.0,23.2041,23.2396,23.1828,23.1899,299400.0
2007-03-29 13:20:00,32.68,32.7,32.63,32.65,267000.0,23.1899,23.2041,23.1544,23.1686,267000.0
2007-03-29 13:25:00,32.65,32.67,32.63,32.65,125000.0,23.1686,23.1828,23.1544,23.1686,125000.0
2007-03-29 13:30:00,32.65,32.68,32.59,32.62,218400.0,23.1686,23.1899,23.126,23.1473,218400.0
2007-03-29 13:35:00,32.63,32.63,32.52,32.52,241800.0,23.1544,23.1544,23.0764,23.0764,241800.0
2007-03-29 13:40:00,32.52,32.56,32.51,32.51,203600.0,23.0764,23.1048,23.0693,23.0693,203600.0
2007-03-29 13:45:00,32.51,32.52,32.42,32.42,367400.0,23.0693,23.0764,23.0054,23.0054,367400.0
2007-03-29 13:50:00,32.42,32.49,32.42,32.46,238600.0,23.0054,23.0551,23.0054,23.0338,238600.0
2007-03-29 13:55:00,32.46,32.47,32.32,32.33,406400.0,23.0338,23.0409,22.9345,22.9415,406400.0
2007-03-29 14:00:00,32.34,32.4,32.32,32.37,369400.0,22.9486,22.9912,22.9345,22.9699,369400.0
2007-03-29 14:05:00,32.37,32.37,32.24,32.29,541600.0,22.9699,22.9699,22.8777,22.9132,541600.0
2007-03-29 14:10:00,32.29,32.38,32.27,32.32,457800.0,22.9132,22.977,22.899,22.9345,457800.0
2007-03-29 14:15:00,32.32,32.33,32.25,32.33,254600.0,22.9345,22.9415,22.8848,22.9415,254600.0
2007-03-29 14:20:00,32.33,32.46,32.3,32.44,367400.0,22.9415,23.0338,22.9203,23.0196,367400.0
2007-03-29 14:25:00,32.44,32.46,32.4,32.44,246000.0,23.0196,23.0338,22.9912,23.0196,246000.0
2007-03-29 14:30:00,32.44,32.44,32.33,32.36,281200.0,23.0196,23.0196,22.9415,22.9628,281200.0
2007-03-29 14:35:00,32.36,32.38,32.29,32.33,329600.0,22.9628,22.977,22.9132,22.9415,329600.0
2007-03-29 14:40:00,32.33,32.46,32.32,32.44,280600.0,22.9415,23.0338,22.9345,23.0196,280600.0
2007-03-29 14:45:00,32.44,32.49,32.43,32.47,233000.0,23.0196,23.0551,23.0125,23.0409,233000.0
2007-03-29 14:50:00,32.48,32.6,32.47,32.55,252400.0,23.048,23.1331,23.0409,23.0977,252400.0
2007-03-29 14:55:00,32.55,32.58,32.52,32.57,148000.0,23.0977,23.1189,23.0764,23.1119,148000.0
2007-03-29 15:00:00,32.57,32.6,32.52,32.54,164800.0,23.1119,23.1331,23.0764,23.0906,164800.0
2007-03-29 15:05:00,32.54,32.59,32.54,32.55,138600.0,23.0906,23.126,23.0906,23.0977,138600.0
2007-03-29 15:10:00,32.55,32.66,32.54,32.66,188600.0,23.0977,23.1757,23.0906,23.1757,188600.0
2007-03-29 15:15:00,32.66,32.76,32.66,32.66,594200.0,23.1757,23.2467,23.1757,23.1757,594200.0
2007-03-29 15:20:00,32.66,32.72,32.66,32.68,187400.0,23.1757,23.2183,23.1757,23.1899,187400.0
2007-03-29 15:25:00,32.68,32.7,32.49,32.63,220800.0,23.1899,23.2041,23.0551,23.1544,220800.0
2007-03-29 15:30:00,32.63,32.67,32.61,32.64,661800.0,23.1544,23.1828,23.1402,23.1615,661800.0
2007-03-29 15:35:00,32.65,32.68,32.6,32.65,287400.0,23.1686,23.1899,23.1331,23.1686,287400.0
2007-03-29 15:40:00,32.65,32.7,32.63,32.69,430600.0,23.1686,23.2041,23.1544,23.197,430600.0
2007-03-29 15:45:00,32.69,32.7,32.66,32.67,224800.0,23.197,23.2041,23.1757,23.1828,224800.0
2007-03-29 15:50:00,32.67,32.67,32.6,32.64,362600.0,23.1828,23.1828,23.1331,23.1615,362600.0
2007-03-29 15:55:00,32.63,32.68,32.58,32.65,366200.0,23.1544,23.1899,23.1189,23.1686,366200.0
2007-03-30 09:30:00,32.99,33.22,32.99,33.1,938000.0,23.4099,23.5731,23.4099,23.4879,938000.0
2007-03-30 09:35:00,33.1,33.13,33.0,33.1,556200.0,23.4879,23.5092,23.417,23.4879,556200.0
2007-03-30 09:40:00,33.11,33.38,32.75,33.37,825600.0,23.495,23.6866,23.2396,23.6795,825600.0
2007-03-30 09:45:00,33.35,33.44,33.27,33.3,765600.0,23.6653,23.7292,23.6086,23.6299,765600.0
2007-03-30 09:50:00,33.3,33.32,33.2,33.2,534200.0,23.6299,23.6441,23.5589,23.5589,534200.0
2007-03-30 09:55:00,33.2,33.26,33.16,33.16,435200.0,23.5589,23.6015,23.5305,23.5305,435200.0
2007-03-30 10:00:00,33.16,33.29,33.15,33.23,415600.0,23.5305,23.6228,23.5234,23.5802,415600.0
2007-03-30 10:05:00,33.23,33.23,33.09,33.17,527400.0,23.5802,23.5802,23.4808,23.5376,527400.0
2007-03-30 10:10:00,33.17,33.25,33.14,33.24,421400.0,23.5376,23.5944,23.5163,23.5873,421400.0
2007-03-30 10:15:00,33.23,33.26,33.18,33.24,384200.0,23.5802,23.6015,23.5447,23.5873,384200.0
2007-03-30 10:20:00,33.24,33.32,33.23,33.27,451800.0,23.5873,23.6441,23.5802,23.6086,451800.0
2007-03-30 10:25:00,33.27,33.32,33.26,33.29,334600.0,23.6086,23.6441,23.6015,23.6228,334600.0
2007-03-30 10:30:00,33.29,33.29,33.23,33.27,421200.0,23.6228,23.6228,23.5802,23.6086,421200.0
2007-03-30 10:35:00,33.27,33.31,33.26,33.3,220800.0,23.6086,23.637,23.6015,23.6299,220800.0
2007-03-30 10:40:00,33.3,33.36,33.27,33.33,419600.0,23.6299,23.6724,23.6086,23.6512,419600.0
2007-03-30 10:45:00,33.33,33.36,33.32,33.35,409800.0,23.6512,23.6724,23.6441,23.6653,409800.0
2007-03-30 10:50:00,33.35,33.38,33.33,33.35,462800.0,23.6653,23.6866,23.6512,23.6653,462800.0
2007-03-30 10:55:00,33.35,33.35,33.29,33.34,386400.0,23.6653,23.6653,23.6228,23.6583,386400.0
2007-03-30 11:00:00,33.34,33.38,33.33,33.33,238400.0,23.6583,23.6866,23.6512,23.6512,238400.0
2007-03-30 11:05:00,33.33,33.38,33.33,33.37,459200.0,23.6512,23.6866,23.6512,23.6795,459200.0
2007-03-30 11:10:00,33.37,33.52,33.37,33.52,666000.0,23.6795,23.786,23.6795,23.786,666000.0
2007-03-30 11:15:00,33.52,33.6,33.41,33.44,823000.0,23.786,23.8427,23.7079,23.7292,823000.0
2007-03-30 11:20:00,33.44,33.49,33.35,33.44,575000.0,23.7292,23.7647,23.6653,23.7292,575000.0
2007-03-30 11:25:00,33.45,33.45,33.3,33.31,527800.0,23.7363,23.7363,23.6299,23.637,527800.0
2007-03-30 11:30:00,33.31,33.38,33.25,33.37,484000.0,23.637,23.6866,23.5944,23.6795,484000.0
2007-03-30 11:35:00,33.37,33.45,33.35,33.4,414600.0,23.6795,23.7363,23.6653,23.7008,414600.0
2007-03-30 11:40:00,33.39,33.41,33.24,33.26,573800.0,23.6937,23.7079,23.5873,23.6015,573800.0
2007-03-30 11:45:00,33.27,33.29,33.02,33.02,843800.0,23.6086,23.6228,23.4312,23.4312,843800.0
2007-03-30 11:50:00,33.02,33.1,32.96,33.02,962400.0,23.4312,23.4879,23.3886,23.4312,962400.0
2007-03-30 11:55:00,33.03,33.25,33.03,33.25,518200.0,23.4383,23.5944,23.4383,23.5944,518200.0
2007-03-30 12:00:00,33.24,33.24,33.1,33.18,351400.0,23.5873,23.5873,23.4879,23.5447,351400.0
2007-03-30 12:05:00,33.17,33.22,33.13,33.15,214400.0,23.5376,23.5731,23.5092,23.5234,214400.0
2007-03-30 12:10:00,33.13,33.19,33.07,33.08,160200.0,23.5092,23.5518,23.4667,23.4738,160200.0
2007-03-30 12:15:00,33.09,33.1,32.99,33.05,273800.0,23.4808,23.4879,23.4099,23.4525,273800.0
2007-03-30 12:20:00,33.05,33.1,33.0,33.02,197400.0,23.4525,23.4879,23.417,23.4312,197400.0
2007-03-30 12:25:00,33.04,33.14,33.02,33.14,271000.0,23.4454,23.5163,23.4312,23.5163,271000.0
2007-03-30 12:30:00,33.14,33.29,33.12,33.16,407400.0,23.5163,23.6228,23.5021,23.5305,407400.0
2007-03-30 12:35:00,33.17,33.23,33.16,33.18,159400.0,23.5376,23.5802,23.5305,23.5447,159400.0
2007-03-30 12:40:00,33.17,33.18,33.12,33.13,127400.0,23.5376,23.5447,23.5021,23.5092,127400.0
2007-03-30 12:45:00,33.13,33.13,33.05,33.09,159800.0,23.5092,23.5092,23.4525,23.4808,159800.0
2007-03-30 12:50:00,33.09,33.09,33.02,33.03,109800.0,23.4808,23.4808,23.4312,23.4383,109800.0
2007-03-30 12:55:00,33.02,33.17,33.02,33.1,245400.0,23.4312,23.5376,23.4312,23.4879,245400.0
2007-03-30 13:00:00,33.09,33.13,33.05,33.05,82800.0,23.4808,23.5092,23.4525,23.4525,82800.0
2007-03-30 13:05:00,33.04,33.13,33.03,33.07,111600.0,23.4454,23.5092,23.4383,23.4667,111600.0
2007-03-30 13:10:00,33.07,33.19,33.06,33.14,99200.0,23.4667,23.5518,23.4596,23.5163,99200.0
2007-03-30 13:15:00,33.15,33.22,33.11,33.16,135600.0,23.5234,23.5731,23.495,23.5305,135600.0
2007-03-30 13:20:00,33.16,33.17,33.1,33.12,115000.0,23.5305,23.5376,23.4879,23.5021,115000.0
2007-03-30 13:25:00,33.12,33.15,33.08,33.14,108800.0,23.5021,23.5234,23.4738,23.5163,108800.0
2007-03-30 13:30:00,33.15,33.27,33.15,33.25,320600.0,23.5234,23.6086,23.5234,23.5944,320600.0
2007-03-30 13:35:00,33.25,33.27,33.22,33.24,166800.0,23.5944,23.6086,23.5731,23.5873,166800.0
2007-03-30 13:40:00,33.24,33.35,33.24,33.31,325600.0,23.5873,23.6653,23.5873,23.637,325600.0
2007-03-30 13:45:00,33.31,33.33,33.24,33.32,206000.0,23.637,23.6512,23.5873,23.6441,206000.0
2007-03-30 13:50:00,33.31,33.35,33.26,33.31,221400.0,23.637,23.6653,23.6015,23.637,221400.0
2007-03-30 13:55:00,33.31,33.31,33.26,33.31,105200.0,23.637,23.637,23.6015,23.637,105200.0
2007-03-30 14:00:00,33.31,33.32,33.27,33.31,152800.0,23.637,23.6441,23.6086,23.637,152800.0
2007-03-30 14:05:00,33.31,33.33,33.3,33.33,157400.0,23.637,23.6512,23.6299,23.6512,157400.0
2007-03-30 14:10:00,33.33,33.44,33.32,33.42,296200.0,23.6512,23.7292,23.6441,23.715,296200.0
2007-03-30 14:15:00,33.41,33.43,33.37,33.37,261600.0,23.7079,23.7221,23.6795,23.6795,261600.0
2007-03-30 14:20:00,33.37,33.41,33.35,33.38,143200.0,23.6795,23.7079,23.6653,23.6866,143200.0
2007-03-30 14:25:00,33.38,33.44,33.37,33.37,197200.0,23.6866,23.7292,23.6795,23.6795,197200.0
2007-03-30 14:30:00,33.37,33.44,33.35,33.4,270400.0,23.6795,23.7292,23.6653,23.7008,270400.0
2007-03-30 14:35:00,33.4,33.4,33.27,33.31,221000.0,23.7008,23.7008,23.6086,23.637,221000.0
2007-03-30 14:40:00,33.3,33.35,33.22,33.27,299600.0,23.6299,23.6653,23.5731,23.6086,299600.0
2007-03-30 14:45:00,33.27,33.29,33.23,33.23,98600.0,23.6086,23.6228,23.5802,23.5802,98600.0
2007-03-30 14:50:00,33.23,33.27,33.16,33.17,153200.0,23.5802,23.6086,23.5305,23.5376,153200.0
2007-03-30 14:55:00,33.17,33.25,33.16,33.23,289000.0,23.5376,23.5944,23.5305,23.5802,289000.0
2007-03-30 15:00:00,33.24,33.24,33.2,33.21,81400.0,23.5873,23.5873,23.5589,23.566,81400.0
2007-03-30 15:05:00,33.21,33.21,33.13,33.13,212600.0,23.566,23.566,23.5092,23.5092,212600.0
2007-03-30 15:10:00,33.14,33.2,33.1,33.19,212400.0,23.5163,23.5589,23.4879,23.5518,212400.0
2007-03-30 15:15:00,33.18,33.19,33.1,33.16,172800.0,23.5447,23.5518,23.4879,23.5305,172800.0
2007-03-30 15:20:00,33.16,33.2,33.15,33.17,113800.0,23.5305,23.5589,23.5234,23.5376,113800.0
2007-03-30 15:25:00,33.17,33.21,33.13,33.13,201200.0,23.5376,23.566,23.5092,23.5092,201200.0
2007-03-30 15:30:00,33.13,33.17,33.12,33.15,167200.0,23.5092,23.5376,23.5021,23.5234,167200.0
2007-03-30 15:35:00,33.14,33.14,33.06,33.07,266200.0,23.5163,23.5163,23.4596,23.4667,266200.0
2007-03-30 15:40:00,33.07,33.14,33.06,33.09,285200.0,23.4667,23.5163,23.4596,23.4808,285200.0
2007-03-30 15:45:00,33.09,33.13,33.09,33.11,246200.0,23.4808,23.5092,23.4808,23.495,246200.0
2007-03-30 15:50:00,33.1,33.11,33.0,33.02,643400.0,23.4879,23.495,23.417,23.4312,643400.0
2007-03-30 15:55:00,33.02,33.1,33.0,33.09,554200.0,23.4312,23.4879,23.417,23.4808,554200.0
2007-04-02 09:30:00,33.24,33.38,33.2,33.27,1167400.0,23.5873,23.6866,23.5589,23.6086,1167400.0
2007-04-02 09:35:00,33.27,33.29,33.14,33.16,414800.0,23.6086,23.6228,23.5163,23.5305,414800.0
2007-04-02 09:40:00,33.16,33.26,33.05,33.14,410000.0,23.5305,23.6015,23.4525,23.5163,410000.0
2007-04-02 09:45:00,33.15,33.17,33.02,33.04,280800.0,23.5234,23.5376,23.4312,23.4454,280800.0
2007-04-02 09:50:00,33.05,33.15,33.0,33.12,524600.0,23.4525,23.5234,23.417,23.5021,524600.0
2007-04-02 09:55:00,33.11,33.13,33.08,33.1,468600.0,23.495,23.5092,23.4738,23.4879,468600.0
2007-04-02 10:00:00,33.1,33.12,33.0,33.02,388200.0,23.4879,23.5021,23.417,23.4312,388200.0
2007-04-02 10:05:00,33.02,33.02,32.88,33.0,484400.0,23.4312,23.4312,23.3318,23.417,484400.0
2007-04-02 10:10:00,33.01,33.08,32.88,32.91,351200.0,23.4241,23.4738,23.3318,23.3531,351200.0
2007-04-02 10:15:00,32.92,32.93,32.81,32.85,420800.0,23.3602,23.3673,23.2822,23.3105,420800.0
2007-04-02 10:20:00,32.85,32.93,32.83,32.91,323000.0,23.3105,23.3673,23.2964,23.3531,323000.0
2007-04-02 10:25:00,32.91,32.96,32.84,32.9,390000.0,23.3531,23.3886,23.3034,23.346,390000.0
2007-04-02 10:30:00,32.91,32.99,32.9,32.93,241400.0,23.3531,23.4099,23.346,23.3673,241400.0
2007-04-02 10:35:00,32.92,32.93,32.9,32.92,154200.0,23.3602,23.3673,23.346,23.3602,154200.0
2007-04-02 10:40:00,32.92,32.93,32.87,32.88,233200.0,23.3602,23.3673,23.3247,23.3318,233200.0
2007-04-02 10:45:00,32.88,32.89,32.82,32.85,372800.0,23.3318,23.3389,23.2893,23.3105,372800.0
2007-04-02 10:50:00,32.85,32.87,32.83,32.85,372000.0,23.3105,23.3247,23.2964,23.3105,372000.0
2007-04-02 10:55:00,32.85,32.95,32.82,32.92,644000.0,23.3105,23.3815,23.2893,23.3602,644000.0
2007-04-02 11:00:00,32.91,32.96,32.85,32.95,404800.0,23.3531,23.3886,23.3105,23.3815,404800.0
2007-04-02 11:05:00,32.95,33.04,32.94,32.98,327200.0,23.3815,23.4454,23.3744,23.4028,327200.0
2007-04-02 11:10:00,32.98,33.01,32.95,32.97,151200.0,23.4028,23.4241,23.3815,23.3957,151200.0
2007-04-02 11:15:00,32.98,33.01,32.95,32.99,150400.0,23.4028,23.4241,23.3815,23.4099,150400.0
2007-04-02 11:20:00,32.99,33.1,32.95,33.09,1508600.0,23.4099,23.4879,23.3815,23.4808,1508600.0
2007-04-02 11:25:00,33.09,33.13,33.02,33.08,237800.0,23.4808,23.5092,23.4312,23.4738,237800.0
2007-04-02 11:30:00,33.08,33.09,33.07,33.08,129800.0,23.4738,23.4808,23.4667,23.4738,129800.0
2007-04-02 11:35:00,33.08,33.11,33.07,33.09,144200.0,23.4738,23.495,23.4667,23.4808,144200.0
2007-04-02 11:40:00,33.09,33.13,33.09,33.1,1764800.0,23.4808,23.5092,23.4808,23.4879,1764800.0
2007-04-02 11:45:00,33.1,33.1,33.02,33.02,137200.0,23.4879,23.4879,23.4312,23.4312,137200.0
2007-04-02 11:50:00,33.03,33.05,33.02,33.04,168200.0,23.4383,23.4525,23.4312,23.4454,168200.0
2007-04-02 11:55:00,33.03,33.05,33.02,33.05,270400.0,23.4383,23.4525,23.4312,23.4525,270400.0
2007-04-02 12:00:00,33.05,33.07,32.88,33.03,402600.0,23.4525,23.4667,23.3318,23.4383,402600.0
2007-04-02 12:05:00,33.03,33.05,32.99,33.0,195000.0,23.4383,23.4525,23.4099,23.417,195000.0
2007-04-02 12:10:00,33.0,33.05,32.99,33.02,178200.0,23.417,23.4525,23.4099,23.4312,178200.0
2007-04-02 12:15:00,33.02,33.05,33.02,33.04,177800.0,23.4312,23.4525,23.4312,23.4454,177800.0
2007-04-02 12:20:00,33.05,33.13,33.04,33.08,220400.0,23.4525,23.5092,23.4454,23.4738,220400.0
2007-04-02 12:25:00,33.08,33.1,33.08,33.1,54800.0,23.4738,23.4879,23.4738,23.4879,54800.0
2007-04-02 12:30:00,33.09,33.12,33.07,33.07,84400.0,23.4808,23.5021,23.4667,23.4667,84400.0
2007-04-02 12:35:00,33.07,33.1,33.03,33.1,129200.0,23.4667,23.4879,23.4383,23.4879,129200.0
2007-04-02 12:40:00,33.1,33.1,33.09,33.1,49400.0,23.4879,23.4879,23.4808,23.4879,49400.0
2007-04-02 12:45:00,33.1,33.1,33.06,33.1,95600.0,23.4879,23.4879,23.4596,23.4879,95600.0
2007-04-02 12:50:00,33.1,33.1,33.09,33.1,104200.0,23.4879,23.4879,23.4808,23.4879,104200.0
2007-04-02 12:55:00,33.09,33.09,33.05,33.05,143000.0,23.4808,23.4808,23.4525,23.4525,143000.0
2007-04-02 13:00:00,33.05,33.09,33.05,33.08,141000.0,23.4525,23.4808,23.4525,23.4738,141000.0
2007-04-02 13:05:00,33.07,33.1,33.05,33.1,162400.0,23.4667,23.4879,23.4525,23.4879,162400.0
2007-04-02 13:10:00,33.1,33.1,33.07,33.1,167200.0,23.4879,23.4879,23.4667,23.4879,167200.0
2007-04-02 13:15:00,33.1,33.13,33.07,33.07,229400.0,23.4879,23.5092,23.4667,23.4667,229400.0
2007-04-02 13:20:00,33.08,33.17,33.07,33.16,358600.0,23.4738,23.5376,23.4667,23.5305,358600.0
2007-04-02 13:25:00,33.16,33.18,33.13,33.15,232800.0,23.5305,23.5447,23.5092,23.5234,232800.0
2007-04-02 13:30:00,33.15,33.17,33.13,33.17,152800.0,23.5234,23.5376,23.5092,23.5376,152800.0
2007-04-02 13:35:00,33.17,33.18,33.1,33.15,132800.0,23.5376,23.5447,23.4879,23.5234,132800.0
2007-04-02 13:40:00,33.15,33.16,33.13,33.13,89000.0,23.5234,23.5305,23.5092,23.5092,89000.0
2007-04-02 13:45:00,33.13,33.15,33.11,33.13,207800.0,23.5092,23.5234,23.495,23.5092,207800.0
2007-04-02 13:50:00,33.13,33.15,33.1,33.13,429200.0,23.5092,23.5234,23.4879,23.5092,429200.0
2007-04-02 13:55:00,33.13,33.19,33.13,33.17,255800.0,23.5092,23.5518,23.5092,23.5376,255800.0
2007-04-02 14:00:00,33.16,33.18,33.16,33.17,193800.0,23.5305,23.5447,23.5305,23.5376,193800.0
2007-04-02 14:05:00,33.17,33.19,33.17,33.18,166200.0,23.5376,23.5518,23.5376,23.5447,166200.0
2007-04-02 14:10:00,33.18,33.24,33.16,33.21,275800.0,23.5447,23.5873,23.5305,23.566,275800.0
2007-04-02 14:15:00,33.21,33.23,33.17,33.18,225400.0,23.566,23.5802,23.5376,23.5447,225400.0
2007-04-02 14:20:00,33.19,33.23,33.16,33.22,127400.0,23.5518,23.5802,23.5305,23.5731,127400.0
2007-04-02 14:25:00,33.21,33.21,33.15,33.2,97400.0,23.566,23.566,23.5234,23.5589,97400.0
2007-04-02 14:30:00,33.2,33.29,33.2,33.29,141000.0,23.5589,23.6228,23.5589,23.6228,141000.0
2007-04-02 14:35:00,33.27,33.35,33.27,33.32,172400.0,23.6086,23.6653,23.6086,23.6441,172400.0
2007-04-02 14:40:00,33.31,33.34,33.27,33.28,143000.0,23.637,23.6583,23.6086,23.6157,143000.0
2007-04-02 14:45:00,33.29,33.3,33.27,33.27,120800.0,23.6228,23.6299,23.6086,23.6086,120800.0
2007-04-02 14:50:00,33.27,33.31,33.26,33.3,184000.0,23.6086,23.637,23.6015,23.6299,184000.0
2007-04-02 14:55:00,33.31,33.38,33.3,33.35,149000.0,23.637,23.6866,23.6299,23.6653,149000.0
2007-04-02 15:00:00,33.36,33.37,33.33,33.35,120600.0,23.6724,23.6795,23.6512,23.6653,120600.0
2007-04-02 15:05:00,33.35,33.47,33.34,33.41,391800.0,23.6653,23.7505,23.6583,23.7079,391800.0
2007-04-02 15:10:00,33.4,33.46,33.39,33.4,226600.0,23.7008,23.7434,23.6937,23.7008,226600.0
2007-04-02 15:15:00,33.4,33.44,33.4,33.42,151600.0,23.7008,23.7292,23.7008,23.715,151600.0
2007-04-02 15:20:00,33.41,33.43,33.37,33.41,145400.0,23.7079,23.7221,23.6795,23.7079,145400.0
2007-04-02 15:25:00,33.41,33.41,33.37,33.38,136400.0,23.7079,23.7079,23.6795,23.6866,136400.0
2007-04-02 15:30:00,33.38,33.39,33.31,33.32,185600.0,23.6866,23.6937,23.637,23.6441,185600.0
2007-04-02 15:35:00,33.31,33.36,33.3,33.35,191200.0,23.637,23.6724,23.6299,23.6653,191200.0
2007-04-02 15:40:00,33.35,33.35,33.3,33.31,158400.0,23.6653,23.6653,23.6299,23.637,158400.0
2007-04-02 15:45:00,33.31,33.32,33.27,33.28,239200.0,23.637,23.6441,23.6086,23.6157,239200.0
2007-04-02 15:50:00,33.28,33.3,33.24,33.27,255200.0,23.6157,23.6299,23.5873,23.6086,255200.0
2007-04-02 15:55:00,33.27,33.38,33.25,33.34,581600.0,23.6086,23.6866,23.5944,23.6583,581600.0
2007-04-03 09:30:00,33.65,34.03,33.52,34.02,1506600.0,23.8782,24.1479,23.786,24.1408,1506600.0
2007-04-03 09:35:00,34.02,34.05,33.7,33.75,656600.0,24.1408,24.1621,23.9137,23.9492,656600.0
2007-04-03 09:40:00,33.75,33.9,33.74,33.87,943200.0,23.9492,24.0556,23.9421,24.0343,943200.0
2007-04-03 09:45:00,33.87,33.96,33.76,33.79,472800.0,24.0343,24.0982,23.9563,23.9776,472800.0
2007-04-03 09:50:00,33.79,33.82,33.69,33.74,543800.0,23.9776,23.9989,23.9066,23.9421,543800.0
2007-04-03 09:55:00,33.74,33.74,33.63,33.65,501400.0,23.9421,23.9421,23.864,23.8782,501400.0
2007-04-03 10:00:00,33.65,33.75,33.65,33.7,369800.0,23.8782,23.9492,23.8782,23.9137,369800.0
2007-04-03 10:05:00,33.7,33.71,33.6,33.63,450400.0,23.9137,23.9208,23.8427,23.864,450400.0
2007-04-03 10:10:00,33.64,33.65,33.5,33.51,549800.0,23.8711,23.8782,23.7718,23.7789,549800.0
2007-04-03 10:15:00,33.51,33.65,33.51,33.57,387200.0,23.7789,23.8782,23.7789,23.8215,387200.0
2007-04-03 10:20:00,33.56,33.73,33.56,33.6,356600.0,23.8144,23.935,23.8144,23.8427,356600.0
2007-04-03 10:25:00,33.62,33.65,33.6,33.63,229800.0,23.8569,23.8782,23.8427,23.864,229800.0
2007-04-03 10:30:00,33.63,33.72,33.62,33.7,297800.0,23.864,23.9279,23.8569,23.9137,297800.0
2007-04-03 10:35:00,33.7,33.77,33.7,33.74,378600.0,23.9137,23.9634,23.9137,23.9421,378600.0
2007-04-03 10:40:00,33.75,33.8,33.73,33.74,344200.0,23.9492,23.9847,23.935,23.9421,344200.0
2007-04-03 10:45:00,33.73,33.74,33.67,33.72,189600.0,23.935,23.9421,23.8924,23.9279,189600.0
2007-04-03 10:50:00,33.72,33.73,33.65,33.72,239400.0,23.9279,23.935,23.8782,23.9279,239400.0
2007-04-03 10:55:00,33.73,33.8,33.73,33.8,273800.0,23.935,23.9847,23.935,23.9847,273800.0
2007-04-03 11:00:00,33.79,33.8,33.74,33.75,309200.0,23.9776,23.9847,23.9421,23.9492,309200.0
2007-04-03 11:05:00,33.74,33.75,33.68,33.68,183600.0,23.9421,23.9492,23.8995,23.8995,183600.0
2007-04-03 11:10:00,33.68,33.69,33.63,33.63,131200.0,23.8995,23.9066,23.864,23.864,131200.0
2007-04-03 11:15:00,33.63,33.66,33.62,33.63,218400.0,23.864,23.8853,23.8569,23.864,218400.0
2007-04-03 11:20:00,33.63,33.68,33.62,33.66,168800.0,23.864,23.8995,23.8569,23.8853,168800.0
2007-04-03 11:25:00,33.66,33.69,33.65,33.69,116600.0,23.8853,23.9066,23.8782,23.9066,116600.0
2007-04-03 11:30:00,33.69,33.74,33.66,33.74,276200.0,23.9066,23.9421,23.8853,23.9421,276200.0
2007-04-03 11:35:00,33.74,33.88,33.73,33.84,321000.0,23.9421,24.0414,23.935,24.0131,321000.0
2007-04-03 11:40:00,33.84,33.85,33.7,33.7,167600.0,24.0131,24.0201,23.9137,23.9137,167600.0
2007-04-03 11:45:00,33.7,33.81,33.7,33.77,251200.0,23.9137,23.9918,23.9137,23.9634,251200.0
2007-04-03 11:50:00,33.77,33.77,33.74,33.75,103600.0,23.9634,23.9634,23.9421,23.9492,103600.0
2007-04-03 11:55:00,33.76,33.8,33.73,33.79,674800.0,23.9563,23.9847,23.935,23.9776,674800.0
2007-04-03 12:00:00,33.79,33.81,33.75,33.81,147800.0,23.9776,23.9918,23.9492,23.9918,147800.0
2007-04-03 12:05:00,33.81,33.85,33.77,33.79,301800.0,23.9918,24.0201,23.9634,23.9776,301800.0
2007-04-03 12:10:00,33.77,33.83,33.77,33.83,306200.0,23.9634,24.006,23.9634,24.006,306200.0
2007-04-03 12:15:00,33.82,33.83,33.79,33.8,104800.0,23.9989,24.006,23.9776,23.9847,104800.0
2007-04-03 12:20:00,33.8,33.84,33.77,33.8,184200.0,23.9847,24.0131,23.9634,23.9847,184200.0
2007-04-03 12:25:00,33.79,33.82,33.73,33.77,274600.0,23.9776,23.9989,23.935,23.9634,274600.0
2007-04-03 12:30:00,33.77,33.79,33.74,33.74,142800.0,23.9634,23.9776,23.9421,23.9421,142800.0
2007-04-03 12:35:00,33.74,33.77,33.74,33.76,70600.0,23.9421,23.9634,23.9421,23.9563,70600.0
2007-04-03 12:40:00,33.76,33.77,33.72,33.74,110400.0,23.9563,23.9634,23.9279,23.9421,110400.0
2007-04-03 12:45:00,33.74,33.77,33.72,33.76,131400.0,23.9421,23.9634,23.9279,23.9563,131400.0
2007-04-03 12:50:00,33.76,33.76,33.74,33.74,176400.0,23.9563,23.9563,23.9421,23.9421,176400.0
2007-04-03 12:55:00,33.74,33.77,33.74,33.76,113000.0,23.9421,23.9634,23.9421,23.9563,113000.0
2007-04-03 13:00:00,33.77,33.77,33.7,33.74,190400.0,23.9634,23.9634,23.9137,23.9421,190400.0
2007-04-03 13:05:00,33.74,33.77,33.73,33.75,136600.0,23.9421,23.9634,23.935,23.9492,136600.0
2007-04-03 13:10:00,33.76,33.76,33.74,33.74,166800.0,23.9563,23.9563,23.9421,23.9421,166800.0
2007-04-03 13:15:00,33.75,33.79,33.74,33.77,164600.0,23.9492,23.9776,23.9421,23.9634,164600.0
2007-04-03 13:20:00,33.76,33.78,33.75,33.77,191600.0,23.9563,23.9705,23.9492,23.9634,191600.0
2007-04-03 13:25:00,33.77,33.79,33.74,33.76,220000.0,23.9634,23.9776,23.9421,23.9563,220000.0
2007-04-03 13:30:00,33.76,33.77,33.75,33.76,111200.0,23.9563,23.9634,23.9492,23.9563,111200.0
2007-04-03 13:35:00,33.76,33.77,33.76,33.77,79200.0,23.9563,23.9634,23.9563,23.9634,79200.0
2007-04-03 13:40:00,33.77,33.81,33.76,33.81,229200.0,23.9634,23.9918,23.9563,23.9918,229200.0
2007-04-03 13:45:00,33.81,33.83,33.76,33.8,139200.0,23.9918,24.006,23.9563,23.9847,139200.0
2007-04-03 13:50:00,33.79,33.8,33.77,33.79,227600.0,23.9776,23.9847,23.9634,23.9776,227600.0
2007-04-03 13:55:00,33.79,33.84,33.77,33.83,298800.0,23.9776,24.0131,23.9634,24.006,298800.0
2007-04-03 14:00:00,33.82,33.84,33.77,33.84,126000.0,23.9989,24.0131,23.9634,24.0131,126000.0
2007-04-03 14:05:00,33.84,33.85,33.81,33.82,116000.0,24.0131,24.0201,23.9918,23.9989,116000.0
2007-04-03 14:10:00,33.82,33.82,33.74,33.74,258000.0,23.9989,23.9989,23.9421,23.9421,258000.0
2007-04-03 14:15:00,33.74,33.76,33.71,33.72,321600.0,23.9421,23.9563,23.9208,23.9279,321600.0
2007-04-03 14:20:00,33.72,33.73,33.69,33.73,179600.0,23.9279,23.935,23.9066,23.935,179600.0
2007-04-03 14:25:00,33.7,33.75,33.68,33.75,199600.0,23.9137,23.9492,23.8995,23.9492,199600.0
2007-04-03 14:30:00,33.75,33.75,33.71,33.73,208800.0,23.9492,23.9492,23.9208,23.935,208800.0
2007-04-03 14:35:00,33.72,33.74,33.7,33.74,128400.0,23.9279,23.9421,23.9137,23.9421,128400.0
2007-04-03 14:40:00,33.74,33.77,33.74,33.77,194200.0,23.9421,23.9634,23.9421,23.9634,194200.0
2007-04-03 14:45:00,33.77,33.79,33.76,33.78,112200.0,23.9634,23.9776,23.9563,23.9705,112200.0
2007-04-03 14:50:00,33.78,33.78,33.72,33.73,215800.0,23.9705,23.9705,23.9279,23.935,215800.0
2007-04-03 14:55:00,33.73,33.79,33.73,33.74,129600.0,23.935,23.9776,23.935,23.9421,129600.0
2007-04-03 15:00:00,33.74,33.75,33.73,33.74,96400.0,23.9421,23.9492,23.935,23.9421,96400.0
2007-04-03 15:05:00,33.74,33.77,33.74,33.76,166200.0,23.9421,23.9634,23.9421,23.9563,166200.0
2007-04-03 15:10:00,33.76,33.76,33.73,33.76,141000.0,23.9563,23.9563,23.935,23.9563,141000.0
2007-04-03 15:15:00,33.74,33.75,33.65,33.66,297800.0,23.9421,23.9492,23.8782,23.8853,297800.0
2007-04-03 15:20:00,33.66,33.73,33.66,33.71,332400.0,23.8853,23.935,23.8853,23.9208,332400.0
2007-04-03 15:25:00,33.71,33.71,33.61,33.66,328600.0,23.9208,23.9208,23.8498,23.8853,328600.0
2007-04-03 15:30:00,33.66,33.68,33.65,33.68,183800.0,23.8853,23.8995,23.8782,23.8995,183800.0
2007-04-03 15:35:00,33.68,33.68,33.65,33.66,150200.0,23.8995,23.8995,23.8782,23.8853,150200.0
2007-04-03 15:40:00,33.66,33.68,33.6,33.6,293400.0,23.8853,23.8995,23.8427,23.8427,293400.0
2007-04-03 15:45:00,33.61,33.68,33.59,33.62,682400.0,23.8498,23.8995,23.8357,23.8569,682400.0
2007-04-03 15:50:00,33.62,33.69,33.61,33.67,538000.0,23.8569,23.9066,23.8498,23.8924,538000.0
2007-04-03 15:55:00,33.66,33.69,33.63,33.67,581600.0,23.8853,23.9066,23.864,23.8924,581600.0
2007-04-04 09:30:00,33.75,33.83,33.55,33.6,585400.0,23.9492,24.006,23.8073,23.8427,585400.0
2007-04-04 09:35:00,33.6,33.74,33.55,33.63,262200.0,23.8427,23.9421,23.8073,23.864,262200.0
2007-04-04 09:40:00,33.63,33.72,33.56,33.6,301800.0,23.864,23.9279,23.8144,23.8427,301800.0
2007-04-04 09:45:00,33.6,33.6,33.45,33.5,1171600.0,23.8427,23.8427,23.7363,23.7718,1171600.0
2007-04-04 09:50:00,33.5,33.55,33.43,33.53,429200.0,23.7718,23.8073,23.7221,23.7931,429200.0
2007-04-04 09:55:00,33.52,33.53,33.43,33.49,305400.0,23.786,23.7931,23.7221,23.7647,305400.0
2007-04-04 10:00:00,33.49,33.5,33.38,33.38,353000.0,23.7647,23.7718,23.6866,23.6866,353000.0
2007-04-04 10:05:00,33.38,33.44,33.35,33.38,344000.0,23.6866,23.7292,23.6653,23.6866,344000.0
2007-04-04 10:10:00,33.38,33.39,33.27,33.32,427600.0,23.6866,23.6937,23.6086,23.6441,427600.0
2007-04-04 10:15:00,33.32,33.45,33.29,33.42,343800.0,23.6441,23.7363,23.6228,23.715,343800.0
2007-04-04 10:20:00,33.41,33.54,33.4,33.54,335600.0,23.7079,23.8002,23.7008,23.8002,335600.0
2007-04-04 10:25:00,33.54,33.55,33.49,33.52,279000.0,23.8002,23.8073,23.7647,23.786,279000.0
2007-04-04 10:30:00,33.52,33.54,33.48,33.51,432800.0,23.786,23.8002,23.7576,23.7789,432800.0
2007-04-04 10:35:00,33.51,33.6,33.51,33.58,340400.0,23.7789,23.8427,23.7789,23.8286,340400.0
2007-04-04 10:40:00,33.58,33.59,33.52,33.55,190400.0,23.8286,23.8357,23.786,23.8073,190400.0
2007-04-04 10:45:00,33.56,33.58,33.54,33.56,202400.0,23.8144,23.8286,23.8002,23.8144,202400.0
2007-04-04 10:50:00,33.57,33.57,33.45,33.46,296800.0,23.8215,23.8215,23.7363,23.7434,296800.0
2007-04-04 10:55:00,33.46,33.47,33.4,33.47,279800.0,23.7434,23.7505,23.7008,23.7505,279800.0
2007-04-04 11:00:00,33.49,33.5,33.43,33.46,280000.0,23.7647,23.7718,23.7221,23.7434,280000.0
2007-04-04 11:05:00,33.46,33.49,33.45,33.48,176200.0,23.7434,23.7647,23.7363,23.7576,176200.0
2007-04-04 11:10:00,33.48,33.6,33.48,33.58,262800.0,23.7576,23.8427,23.7576,23.8286,262800.0
2007-04-04 11:15:00,33.56,33.58,33.54,33.55,339000.0,23.8144,23.8286,23.8002,23.8073,339000.0
2007-04-04 11:20:00,33.55,33.58,33.55,33.55,249600.0,23.8073,23.8286,23.8073,23.8073,249600.0
2007-04-04 11:25:00,33.55,33.56,33.46,33.46,210200.0,23.8073,23.8144,23.7434,23.7434,210200.0
2007-04-04 11:30:00,33.46,33.52,33.46,33.5,319600.0,23.7434,23.786,23.7434,23.7718,319600.0
2007-04-04 11:35:00,33.49,33.53,33.48,33.49,146000.0,23.7647,23.7931,23.7576,23.7647,146000.0
2007-04-04 11:40:00,33.49,33.5,33.49,33.5,283400.0,23.7647,23.7718,23.7647,23.7718,283400.0
2007-04-04 11:45:00,33.5,33.52,33.49,33.51,592600.0,23.7718,23.786,23.7647,23.7789,592600.0
2007-04-04 11:50:00,33.52,33.57,33.51,33.57,333400.0,23.786,23.8215,23.7789,23.8215,333400.0
2007-04-04 11:55:00,33.57,33.71,33.56,33.69,524400.0,23.8215,23.9208,23.8144,23.9066,524400.0
2007-04-04 12:00:00,33.68,33.69,33.59,33.64,442600.0,23.8995,23.9066,23.8357,23.8711,442600.0
2007-04-04 12:05:00,33.64,33.68,33.63,33.68,264600.0,23.8711,23.8995,23.864,23.8995,264600.0
2007-04-04 12:10:00,33.67,33.69,33.66,33.69,141400.0,23.8924,23.9066,23.8853,23.9066,141400.0
2007-04-04 12:15:00,33.7,33.85,33.69,33.77,425200.0,23.9137,24.0201,23.9066,23.9634,425200.0
2007-04-04 12:20:00,33.77,33.83,33.76,33.83,343000.0,23.9634,24.006,23.9563,24.006,343000.0
2007-04-04 12:25:00,33.83,33.88,33.78,33.85,360000.0,24.006,24.0414,23.9705,24.0201,360000.0
2007-04-04 12:30:00,33.85,33.85,33.79,33.82,374600.0,24.0201,24.0201,23.9776,23.9989,374600.0
2007-04-04 12:35:00,33.82,33.9,33.82,33.88,155600.0,23.9989,24.0556,23.9989,24.0414,155600.0
2007-04-04 12:40:00,33.88,33.88,33.85,33.85,125200.0,24.0414,24.0414,24.0201,24.0201,125200.0
2007-04-04 12:45:00,33.86,33.89,33.85,33.88,140400.0,24.0272,24.0485,24.0201,24.0414,140400.0
2007-04-04 12:50:00,33.89,33.93,33.88,33.91,182000.0,24.0485,24.0769,24.0414,24.0627,182000.0
2007-04-04 12:55:00,33.91,33.93,33.9,33.91,232000.0,24.0627,24.0769,24.0556,24.0627,232000.0
2007-04-04 13:00:00,33.91,33.92,33.85,33.86,275000.0,24.0627,24.0698,24.0201,24.0272,275000.0
2007-04-04 13:05:00,33.86,33.89,33.84,33.86,352800.0,24.0272,24.0485,24.0131,24.0272,352800.0
2007-04-04 13:10:00,33.85,33.88,33.85,33.87,218200.0,24.0201,24.0414,24.0201,24.0343,218200.0
2007-04-04 13:15:00,33.87,33.87,33.82,33.82,105600.0,24.0343,24.0343,23.9989,23.9989,105600.0
2007-04-04 13:20:00,33.83,33.84,33.76,33.77,201600.0,24.006,24.0131,23.9563,23.9634,201600.0
2007-04-04 13:25:00,33.77,33.82,33.77,33.81,146000.0,23.9634,23.9989,23.9634,23.9918,146000.0
2007-04-04 13:30:00,33.81,33.82,33.76,33.8,174400.0,23.9918,23.9989,23.9563,23.9847,174400.0
2007-04-04 13:35:00,33.79,33.81,33.75,33.77,379400.0,23.9776,23.9918,23.9492,23.9634,379400.0
2007-04-04 13:40:00,33.77,33.77,33.71,33.72,162800.0,23.9634,23.9634,23.9208,23.9279,162800.0
2007-04-04 13:45:00,33.72,33.73,33.69,33.69,455800.0,23.9279,23.935,23.9066,23.9066,455800.0
2007-04-04 13:50:00,33.69,33.7,33.68,33.69,472000.0,23.9066,23.9137,23.8995,23.9066,472000.0
2007-04-04 13:55:00,33.69,33.8,33.68,33.76,426200.0,23.9066,23.9847,23.8995,23.9563,426200.0
2007-04-04 14:00:00,33.76,33.87,33.75,33.81,492200.0,23.9563,24.0343,23.9492,23.9918,492200.0
2007-04-04 14:05:00,33.82,33.88,33.8,33.88,193600.0,23.9989,24.0414,23.9847,24.0414,193600.0
2007-04-04 14:10:00,33.87,33.88,33.78,33.81,179200.0,24.0343,24.0414,23.9705,23.9918,179200.0
2007-04-04 14:15:00,33.81,33.84,33.8,33.81,246600.0,23.9918,24.0131,23.9847,23.9918,246600.0
2007-04-04 14:20:00,33.81,33.83,33.79,33.82,225800.0,23.9918,24.006,23.9776,23.9989,225800.0
2007-04-04 14:25:00,33.82,33.82,33.79,33.8,105200.0,23.9989,23.9989,23.9776,23.9847,105200.0
2007-04-04 14:30:00,33.8,33.86,33.8,33.84,105000.0,23.9847,24.0272,23.9847,24.0131,105000.0
2007-04-04 14:35:00,33.85,33.9,33.85,33.86,97000.0,24.0201,24.0556,24.0201,24.0272,97000.0
2007-04-04 14:40:00,33.87,33.87,33.76,33.79,283400.0,24.0343,24.0343,23.9563,23.9776,283400.0
2007-04-04 14:45:00,33.79,33.79,33.74,33.75,189600.0,23.9776,23.9776,23.9421,23.9492,189600.0
2007-04-04 14:50:00,33.74,33.75,33.69,33.7,189400.0,23.9421,23.9492,23.9066,23.9137,189400.0
2007-04-04 14:55:00,33.69,33.73,33.66,33.71,280200.0,23.9066,23.935,23.8853,23.9208,280200.0
2007-04-04 15:00:00,33.7,33.74,33.65,33.67,318800.0,23.9137,23.9421,23.8782,23.8924,318800.0
2007-04-04 15:05:00,33.67,33.7,33.64,33.68,168000.0,23.8924,23.9137,23.8711,23.8995,168000.0
2007-04-04 15:10:00,33.68,33.75,33.67,33.75,269200.0,23.8995,23.9492,23.8924,23.9492,269200.0
2007-04-04 15:15:00,33.74,33.77,33.73,33.77,1100400.0,23.9421,23.9634,23.935,23.9634,1100400.0
2007-04-04 15:20:00,33.77,33.77,33.73,33.75,182800.0,23.9634,23.9634,23.935,23.9492,182800.0
2007-04-04 15:25:00,33.74,33.77,33.73,33.77,264800.0,23.9421,23.9634,23.935,23.9634,264800.0
2007-04-04 15:30:00,33.77,33.79,33.74,33.79,132800.0,23.9634,23.9776,23.9421,23.9776,132800.0
2007-04-04 15:35:00,33.79,33.79,33.74,33.76,219400.0,23.9776,23.9776,23.9421,23.9563,219400.0
2007-04-04 15:40:00,33.76,33.78,33.75,33.76,415800.0,23.9563,23.9705,23.9492,23.9563,415800.0
2007-04-04 15:45:00,33.76,33.78,33.74,33.74,281800.0,23.9563,23.9705,23.9421,23.9421,281800.0
2007-04-04 15:50:00,33.75,33.77,33.74,33.76,436200.0,23.9492,23.9634,23.9421,23.9563,436200.0
2007-04-04 15:55:00,33.76,33.8,33.74,33.78,390200.0,23.9563,23.9847,23.9421,23.9705,390200.0
2007-04-05 09:30:00,33.8,34.13,33.8,34.01,865800.0,23.9847,24.2188,23.9847,24.1337,865800.0
2007-04-05 09:35:00,34.01,34.08,33.98,34.04,607400.0,24.1337,24.1834,24.1124,24.155,607400.0
2007-04-05 09:40:00,34.04,34.16,34.01,34.16,511800.0,24.155,24.2401,24.1337,24.2401,511800.0
2007-04-05 09:45:00,34.18,34.19,34.09,34.13,368000.0,24.2543,24.2614,24.1905,24.2188,368000.0
2007-04-05 09:50:00,34.12,34.25,34.12,34.22,468800.0,24.2117,24.304,24.2117,24.2827,468800.0
2007-04-05 09:55:00,34.22,34.24,32.23,34.15,618200.0,24.2827,24.2969,22.8706,24.233,618200.0
2007-04-05 10:00:00,34.15,34.22,34.1,34.1,446000.0,24.233,24.2827,24.1976,24.1976,446000.0
2007-04-05 10:05:00,34.1,34.13,34.05,34.09,310400.0,24.1976,24.2188,24.1621,24.1905,310400.0
2007-04-05 10:10:00,34.09,34.2,34.08,34.17,248800.0,24.1905,24.2685,24.1834,24.2472,248800.0
2007-04-05 10:15:00,34.16,34.17,34.12,34.15,200000.0,24.2401,24.2472,24.2117,24.233,200000.0
2007-04-05 10:20:00,34.15,34.17,34.09,34.14,235400.0,24.233,24.2472,24.1905,24.2259,235400.0
2007-04-05 10:25:00,34.14,34.22,34.12,34.16,304800.0,24.2259,24.2827,24.2117,24.2401,304800.0
2007-04-05 10:30:00,34.16,34.19,34.12,34.13,160600.0,24.2401,24.2614,24.2117,24.2188,160600.0
2007-04-05 10:35:00,34.12,34.13,34.07,34.08,134000.0,24.2117,24.2188,24.1763,24.1834,134000.0
2007-04-05 10:40:00,34.08,34.16,34.08,34.13,238800.0,24.1834,24.2401,24.1834,24.2188,238800.0
2007-04-05 10:45:00,34.13,34.13,34.1,34.1,108800.0,24.2188,24.2188,24.1976,24.1976,108800.0
2007-04-05 10:50:00,34.1,34.11,34.05,34.1,201600.0,24.1976,24.2046,24.1621,24.1976,201600.0
2007-04-05 10:55:00,34.1,34.1,34.07,34.09,105200.0,24.1976,24.1976,24.1763,24.1905,105200.0
2007-04-05 11:00:00,34.09,34.12,34.07,34.1,90200.0,24.1905,24.2117,24.1763,24.1976,90200.0
2007-04-05 11:05:00,34.1,34.15,34.08,34.1,220800.0,24.1976,24.233,24.1834,24.1976,220800.0
2007-04-05 11:10:00,34.1,34.1,34.08,34.1,358600.0,24.1976,24.1976,24.1834,24.1976,358600.0
2007-04-05 11:15:00,34.1,34.1,34.08,34.1,78200.0,24.1976,24.1976,24.1834,24.1976,78200.0
2007-04-05 11:20:00,34.1,34.12,34.08,34.1,127200.0,24.1976,24.2117,24.1834,24.1976,127200.0
2007-04-05 11:25:00,34.1,34.18,34.1,34.13,174800.0,24.1976,24.2543,24.1976,24.2188,174800.0
2007-04-05 11:30:00,34.14,34.15,34.05,34.05,137000.0,24.2259,24.233,24.1621,24.1621,137000.0
2007-04-05 11:35:00,34.05,34.13,34.05,34.1,321600.0,24.1621,24.2188,24.1621,24.1976,321600.0
2007-04-05 11:40:00,34.1,34.1,34.07,34.08,97000.0,24.1976,24.1976,24.1763,24.1834,97000.0
2007-04-05 11:45:00,34.08,34.1,34.05,34.1,90600.0,24.1834,24.1976,24.1621,24.1976,90600.0
2007-04-05 11:50:00,34.1,34.1,34.07,34.08,135400.0,24.1976,24.1976,24.1763,24.1834,135400.0
2007-04-05 11:55:00,34.09,34.1,34.03,34.1,165600.0,24.1905,24.1976,24.1479,24.1976,165600.0
2007-04-05 12:00:00,34.09,34.13,34.06,34.09,346000.0,24.1905,24.2188,24.1692,24.1905,346000.0
2007-04-05 12:05:00,34.09,34.11,34.06,34.08,248800.0,24.1905,24.2046,24.1692,24.1834,248800.0
2007-04-05 12:10:00,34.08,34.09,34.03,34.06,339200.0,24.1834,24.1905,24.1479,24.1692,339200.0
2007-04-05 12:15:00,34.05,34.06,33.99,33.99,379400.0,24.1621,24.1692,24.1195,24.1195,379400.0
2007-04-05 12:20:00,34.0,34.01,33.96,33.97,244400.0,24.1266,24.1337,24.0982,24.1053,244400.0
2007-04-05 12:25:00,33.96,33.98,33.88,33.92,255000.0,24.0982,24.1124,24.0414,24.0698,255000.0
2007-04-05 12:30:00,33.92,33.93,33.83,33.86,424200.0,24.0698,24.0769,24.006,24.0272,424200.0
2007-04-05 12:35:00,33.85,33.87,33.81,33.81,248600.0,24.0201,24.0343,23.9918,23.9918,248600.0
2007-04-05 12:40:00,33.81,33.88,33.79,33.84,213000.0,23.9918,24.0414,23.9776,24.0131,213000.0
2007-04-05 12:45:00,33.83,33.83,33.79,33.81,128800.0,24.006,24.006,23.9776,23.9918,128800.0
2007-04-05 12:50:00,33.81,33.84,33.79,33.83,193800.0,23.9918,24.0131,23.9776,24.006,193800.0
2007-04-05 12:55:00,33.83,33.85,33.82,33.84,141400.0,24.006,24.0201,23.9989,24.0131,141400.0
2007-04-05 13:00:00,33.84,33.87,33.8,33.81,214400.0,24.0131,24.0343,23.9847,23.9918,214400.0
2007-04-05 13:05:00,33.81,33.86,33.8,33.82,211800.0,23.9918,24.0272,23.9847,23.9989,211800.0
2007-04-05 13:10:00,33.82,33.82,33.69,33.69,347000.0,23.9989,23.9989,23.9066,23.9066,347000.0
2007-04-05 13:15:00,33.69,33.81,33.67,33.74,315400.0,23.9066,23.9918,23.8924,23.9421,315400.0
2007-04-05 13:20:00,33.74,33.83,33.74,33.82,84400.0,23.9421,24.006,23.9421,23.9989,84400.0
2007-04-05 13:25:00,33.81,33.83,33.78,33.83,108200.0,23.9918,24.006,23.9705,24.006,108200.0
2007-04-05 13:30:00,33.83,33.83,33.8,33.8,247400.0,24.006,24.006,23.9847,23.9847,247400.0
2007-04-05 13:35:00,33.79,33.84,33.78,33.83,77200.0,23.9776,24.0131,23.9705,24.006,77200.0
2007-04-05 13:40:00,33.83,33.91,33.83,33.88,193600.0,24.006,24.0627,24.006,24.0414,193600.0
2007-04-05 13:45:00,33.88,33.91,33.87,33.88,154600.0,24.0414,24.0627,24.0343,24.0414,154600.0
2007-04-05 13:50:00,33.88,33.91,33.86,33.86,145600.0,24.0414,24.0627,24.0272,24.0272,145600.0
2007-04-05 13:55:00,33.87,33.89,33.84,33.89,164800.0,24.0343,24.0485,24.0131,24.0485,164800.0
2007-04-05 14:00:00,33.89,33.91,33.88,33.88,183200.0,24.0485,24.0627,24.0414,24.0414,183200.0
2007-04-05 14:05:00,33.88,33.93,33.88,33.9,276000.0,24.0414,24.0769,24.0414,24.0556,276000.0
2007-04-05 14:10:00,33.91,33.93,33.9,33.93,155600.0,24.0627,24.0769,24.0556,24.0769,155600.0
2007-04-05 14:15:00,33.93,33.93,33.91,33.91,190200.0,24.0769,24.0769,24.0627,24.0627,190200.0
2007-04-05 14:20:00,33.91,33.93,33.9,33.91,209400.0,24.0627,24.0769,24.0556,24.0627,209400.0
2007-04-05 14:25:00,33.91,33.92,33.87,33.89,256400.0,24.0627,24.0698,24.0343,24.0485,256400.0
2007-04-05 14:30:00,33.89,33.93,33.88,33.9,442600.0,24.0485,24.0769,24.0414,24.0556,442600.0
2007-04-05 14:35:00,33.9,33.91,33.87,33.91,182600.0,24.0556,24.0627,24.0343,24.0627,182600.0
2007-04-05 14:40:00,33.91,33.95,33.9,33.95,189200.0,24.0627,24.0911,24.0556,24.0911,189200.0
2007-04-05 14:45:00,33.95,33.95,33.91,33.94,112400.0,24.0911,24.0911,24.0627,24.084,112400.0
2007-04-05 14:50:00,33.94,33.95,33.92,33.93,79000.0,24.084,24.0911,24.0698,24.0769,79000.0
2007-04-05 14:55:00,33.93,33.95,33.89,33.9,127800.0,24.0769,24.0911,24.0485,24.0556,127800.0
2007-04-05 15:00:00,33.9,33.93,33.9,33.92,104600.0,24.0556,24.0769,24.0556,24.0698,104600.0
2007-04-05 15:05:00,33.92,33.95,33.91,33.95,125200.0,24.0698,24.0911,24.0627,24.0911,125200.0
2007-04-05 15:10:00,33.95,33.95,33.91,33.92,125800.0,24.0911,24.0911,24.0627,24.0698,125800.0
2007-04-05 15:15:00,33.92,33.93,33.88,33.9,145600.0,24.0698,24.0769,24.0414,24.0556,145600.0
2007-04-05 15:20:00,33.9,33.9,33.85,33.87,239200.0,24.0556,24.0556,24.0201,24.0343,239200.0
2007-04-05 15:25:00,33.88,33.88,33.82,33.83,142800.0,24.0414,24.0414,23.9989,24.006,142800.0
2007-04-05 15:30:00,33.84,33.86,33.83,33.85,205200.0,24.0131,24.0272,24.006,24.0201,205200.0
2007-04-05 15:35:00,33.85,33.87,33.83,33.85,228000.0,24.0201,24.0343,24.006,24.0201,228000.0
2007-04-05 15:40:00,33.85,33.88,33.83,33.84,354200.0,24.0201,24.0414,24.006,24.0131,354200.0
2007-04-05 15:45:00,33.85,33.88,33.77,33.79,362400.0,24.0201,24.0414,23.9634,23.9776,362400.0
2007-04-05 15:50:00,33.79,33.81,33.71,33.75,463600.0,23.9776,23.9918,23.9208,23.9492,463600.0
2007-04-05 15:55:00,33.74,33.84,33.7,33.73,1141600.0,23.9421,24.0131,23.9137,23.935,1141600.0
2007-04-09 09:30:00,34.04,34.25,34.01,34.14,676000.0,24.155,24.304,24.1337,24.2259,676000.0
2007-04-09 09:35:00,34.14,34.23,34.13,34.22,389600.0,24.2259,24.2898,24.2188,24.2827,389600.0
2007-04-09 09:40:00,34.23,34.29,34.2,34.28,435200.0,24.2898,24.3324,24.2685,24.3253,435200.0
2007-04-09 09:45:00,34.27,34.29,34.17,34.19,341600.0,24.3182,24.3324,24.2472,24.2614,341600.0
2007-04-09 09:50:00,34.19,34.24,34.1,34.22,326800.0,24.2614,24.2969,24.1976,24.2827,326800.0
2007-04-09 09:55:00,34.21,34.3,34.19,34.27,228000.0,24.2756,24.3395,24.2614,24.3182,228000.0
2007-04-09 10:00:00,34.27,34.3,34.22,34.24,270200.0,24.3182,24.3395,24.2827,24.2969,270200.0
2007-04-09 10:05:00,34.24,34.43,34.2,34.31,423000.0,24.2969,24.4317,24.2685,24.3466,423000.0
2007-04-09 10:10:00,34.3,34.35,34.2,34.23,230000.0,24.3395,24.375,24.2685,24.2898,230000.0
2007-04-09 10:15:00,34.23,34.27,34.18,34.27,178000.0,24.2898,24.3182,24.2543,24.3182,178000.0
2007-04-09 10:20:00,34.26,34.34,34.26,34.32,131200.0,24.3111,24.3679,24.3111,24.3537,131200.0
2007-04-09 10:25:00,34.32,34.37,34.29,34.37,153600.0,24.3537,24.3891,24.3324,24.3891,153600.0
2007-04-09 10:30:00,34.37,34.39,34.29,34.33,265800.0,24.3891,24.4033,24.3324,24.3608,265800.0
2007-04-09 10:35:00,34.33,34.36,34.32,34.35,193200.0,24.3608,24.382,24.3537,24.375,193200.0
2007-04-09 10:40:00,34.35,34.4,34.35,34.38,85200.0,24.375,24.4104,24.375,24.3962,85200.0
2007-04-09 10:45:00,34.38,34.38,34.3,34.35,82200.0,24.3962,24.3962,24.3395,24.375,82200.0
2007-04-09 10:50:00,34.35,34.37,34.32,34.37,86000.0,24.375,24.3891,24.3537,24.3891,86000.0
2007-04-09 10:55:00,34.37,34.4,34.35,34.4,368000.0,24.3891,24.4104,24.375,24.4104,368000.0
2007-04-09 11:00:00,34.38,34.47,34.38,34.45,505000.0,24.3962,24.4601,24.3962,24.4459,505000.0
2007-04-09 11:05:00,34.46,34.52,34.45,34.48,367000.0,24.453,24.4956,24.4459,24.4672,367000.0
2007-04-09 11:10:00,34.49,34.49,34.43,34.45,139000.0,24.4743,24.4743,24.4317,24.4459,139000.0
2007-04-09 11:15:00,34.45,34.48,34.43,34.44,141200.0,24.4459,24.4672,24.4317,24.4388,141200.0
2007-04-09 11:20:00,34.45,34.45,34.38,34.41,255000.0,24.4459,24.4459,24.3962,24.4175,255000.0
2007-04-09 11:25:00,34.41,34.42,34.33,34.35,299200.0,24.4175,24.4246,24.3608,24.375,299200.0
2007-04-09 11:30:00,34.35,34.4,34.34,34.4,201600.0,24.375,24.4104,24.3679,24.4104,201600.0
2007-04-09 11:35:00,34.39,34.47,34.38,34.47,184400.0,24.4033,24.4601,24.3962,24.4601,184400.0
2007-04-09 11:40:00,34.46,34.49,34.42,34.43,169400.0,24.453,24.4743,24.4246,24.4317,169400.0
2007-04-09 11:45:00,34.43,34.47,34.41,34.41,210800.0,24.4317,24.4601,24.4175,24.4175,210800.0
2007-04-09 11:50:00,34.42,34.42,34.37,34.41,151800.0,24.4246,24.4246,24.3891,24.4175,151800.0
2007-04-09 11:55:00,34.41,34.44,34.38,34.41,85800.0,24.4175,24.4388,24.3962,24.4175,85800.0
2007-04-09 12:00:00,34.41,34.44,34.38,34.39,117000.0,24.4175,24.4388,24.3962,24.4033,117000.0
2007-04-09 12:05:00,34.4,34.43,34.34,34.41,184600.0,24.4104,24.4317,24.3679,24.4175,184600.0
2007-04-09 12:10:00,34.41,34.44,34.41,34.42,169000.0,24.4175,24.4388,24.4175,24.4246,169000.0
2007-04-09 12:15:00,34.42,34.47,34.41,34.45,140600.0,24.4246,24.4601,24.4175,24.4459,140600.0
2007-04-09 12:20:00,34.44,34.49,34.44,34.49,185600.0,24.4388,24.4743,24.4388,24.4743,185600.0
2007-04-09 12:25:00,34.48,34.49,34.46,34.48,100800.0,24.4672,24.4743,24.453,24.4672,100800.0
2007-04-09 12:30:00,34.48,34.51,34.45,34.47,321600.0,24.4672,24.4885,24.4459,24.4601,321600.0
2007-04-09 12:35:00,34.47,34.52,34.46,34.52,226600.0,24.4601,24.4956,24.453,24.4956,226600.0
2007-04-09 12:40:00,34.51,34.52,34.49,34.5,125800.0,24.4885,24.4956,24.4743,24.4814,125800.0
2007-04-09 12:45:00,34.5,34.56,34.49,34.52,233400.0,24.4814,24.524,24.4743,24.4956,233400.0
2007-04-09 12:50:00,34.52,34.52,34.46,34.5,226000.0,24.4956,24.4956,24.453,24.4814,226000.0
2007-04-09 12:55:00,34.5,34.57,34.49,34.56,180000.0,24.4814,24.5311,24.4743,24.524,180000.0
2007-04-09 13:00:00,34.56,34.63,34.5,34.6,410800.0,24.524,24.5736,24.4814,24.5524,410800.0
2007-04-09 13:05:00,34.6,34.61,34.52,34.52,134800.0,24.5524,24.5594,24.4956,24.4956,134800.0
2007-04-09 13:10:00,34.52,34.55,34.51,34.54,263600.0,24.4956,24.5169,24.4885,24.5098,263600.0
2007-04-09 13:15:00,34.55,34.58,34.51,34.57,136200.0,24.5169,24.5382,24.4885,24.5311,136200.0
2007-04-09 13:20:00,34.57,34.58,34.54,34.56,111600.0,24.5311,24.5382,24.5098,24.524,111600.0
2007-04-09 13:25:00,34.55,34.57,34.51,34.52,241600.0,24.5169,24.5311,24.4885,24.4956,241600.0
2007-04-09 13:30:00,34.52,34.54,34.5,34.52,205200.0,24.4956,24.5098,24.4814,24.4956,205200.0
2007-04-09 13:35:00,34.51,34.54,34.51,34.53,157600.0,24.4885,24.5098,24.4885,24.5027,157600.0
2007-04-09 13:40:00,34.54,34.58,34.52,34.56,128200.0,24.5098,24.5382,24.4956,24.524,128200.0
2007-04-09 13:45:00,34.56,34.6,34.55,34.57,151600.0,24.524,24.5524,24.5169,24.5311,151600.0
2007-04-09 13:50:00,34.57,34.6,34.52,34.54,141000.0,24.5311,24.5524,24.4956,24.5098,141000.0
2007-04-09 13:55:00,34.54,34.57,34.52,34.55,221200.0,24.5098,24.5311,24.4956,24.5169,221200.0
2007-04-09 14:00:00,34.54,34.55,34.45,34.45,323800.0,24.5098,24.5169,24.4459,24.4459,323800.0
2007-04-09 14:05:00,34.46,34.47,34.39,34.43,341600.0,24.453,24.4601,24.4033,24.4317,341600.0
2007-04-09 14:10:00,34.43,34.43,34.38,34.42,283800.0,24.4317,24.4317,24.3962,24.4246,283800.0
2007-04-09 14:15:00,34.42,34.44,34.38,34.42,159000.0,24.4246,24.4388,24.3962,24.4246,159000.0
2007-04-09 14:20:00,34.41,34.44,34.34,34.38,222600.0,24.4175,24.4388,24.3679,24.3962,222600.0
2007-04-09 14:25:00,34.38,34.42,34.35,34.38,208000.0,24.3962,24.4246,24.375,24.3962,208000.0
2007-04-09 14:30:00,34.39,34.41,34.38,34.38,89200.0,24.4033,24.4175,24.3962,24.3962,89200.0
2007-04-09 14:35:00,34.38,34.44,34.38,34.43,118400.0,24.3962,24.4388,24.3962,24.4317,118400.0
2007-04-09 14:40:00,34.43,34.44,34.39,34.41,110800.0,24.4317,24.4388,24.4033,24.4175,110800.0
2007-04-09 14:45:00,34.42,34.42,34.38,34.38,90600.0,24.4246,24.4246,24.3962,24.3962,90600.0
2007-04-09 14:50:00,34.38,34.4,34.34,34.38,155800.0,24.3962,24.4104,24.3679,24.3962,155800.0
2007-04-09 14:55:00,34.38,34.44,34.38,34.43,167400.0,24.3962,24.4388,24.3962,24.4317,167400.0
2007-04-09 15:00:00,34.43,34.45,34.4,34.45,108600.0,24.4317,24.4459,24.4104,24.4459,108600.0
2007-04-09 15:05:00,34.45,34.46,34.43,34.44,114400.0,24.4459,24.453,24.4317,24.4388,114400.0
2007-04-09 15:10:00,34.45,34.46,34.43,34.44,97400.0,24.4459,24.453,24.4317,24.4388,97400.0
2007-04-09 15:15:00,34.45,34.52,34.44,34.52,264200.0,24.4459,24.4956,24.4388,24.4956,264200.0
2007-04-09 15:20:00,34.51,34.54,34.49,34.54,188400.0,24.4885,24.5098,24.4743,24.5098,188400.0
2007-04-09 15:25:00,34.54,34.55,34.49,34.5,199600.0,24.5098,24.5169,24.4743,24.4814,199600.0
2007-04-09 15:30:00,34.51,34.53,34.49,34.5,182200.0,24.4885,24.5027,24.4743,24.4814,182200.0
2007-04-09 15:35:00,34.51,34.53,34.49,34.49,141600.0,24.4885,24.5027,24.4743,24.4743,141600.0
2007-04-09 15:40:00,34.49,34.52,34.47,34.49,333600.0,24.4743,24.4956,24.4601,24.4743,333600.0
2007-04-09 15:45:00,34.49,34.52,34.48,34.51,502400.0,24.4743,24.4956,24.4672,24.4885,502400.0
2007-04-09 15:50:00,34.51,34.51,34.47,34.51,354800.0,24.4885,24.4885,24.4601,24.4885,354800.0
2007-04-09 15:55:00,34.51,34.51,34.42,34.44,478800.0,24.4885,24.4885,24.4246,24.4388,478800.0
2007-04-10 09:30:00,34.87,34.94,34.79,34.88,753800.0,24.7439,24.7936,24.6872,24.751,753800.0
2007-04-10 09:35:00,34.88,35.06,34.88,34.95,998600.0,24.751,24.8788,24.751,24.8007,998600.0
2007-04-10 09:40:00,34.95,34.99,34.88,34.88,431600.0,24.8007,24.8291,24.751,24.751,431600.0
2007-04-10 09:45:00,34.88,35.04,34.83,35.01,949600.0,24.751,24.8646,24.7156,24.8433,949600.0
2007-04-10 09:50:00,35.01,35.22,34.93,35.18,1232000.0,24.8433,24.9923,24.7865,24.9639,1232000.0
2007-04-10 09:55:00,35.18,35.24,34.98,35.09,787400.0,24.9639,25.0065,24.822,24.9001,787400.0
2007-04-10 10:00:00,35.09,35.25,35.09,35.22,679600.0,24.9001,25.0136,24.9001,24.9923,679600.0
2007-04-10 10:05:00,35.22,35.37,35.18,35.35,938000.0,24.9923,25.0987,24.9639,25.0846,938000.0
2007-04-10 10:10:00,35.37,35.49,35.32,35.43,922200.0,25.0987,25.1839,25.0633,25.1413,922200.0
2007-04-10 10:15:00,35.43,35.48,35.28,35.3,808400.0,25.1413,25.1768,25.0349,25.0491,808400.0
2007-04-10 10:20:00,35.29,35.34,35.21,35.24,674800.0,25.042,25.0775,24.9852,25.0065,674800.0
2007-04-10 10:25:00,35.24,35.33,35.22,35.31,383200.0,25.0065,25.0704,24.9923,25.0562,383200.0
2007-04-10 10:30:00,35.31,35.37,35.27,35.33,364400.0,25.0562,25.0987,25.0278,25.0704,364400.0
2007-04-10 10:35:00,35.33,35.35,35.13,35.2,543800.0,25.0704,25.0846,24.9284,24.9781,543800.0
2007-04-10 10:40:00,35.2,35.25,35.15,35.18,585200.0,24.9781,25.0136,24.9426,24.9639,585200.0
2007-04-10 10:45:00,35.18,35.24,35.15,35.19,1021200.0,24.9639,25.0065,24.9426,24.971,1021200.0
2007-04-10 10:50:00,35.19,35.23,35.17,35.2,470200.0,24.971,24.9994,24.9568,24.9781,470200.0
2007-04-10 10:55:00,35.2,35.23,35.2,35.22,381800.0,24.9781,24.9994,24.9781,24.9923,381800.0
2007-04-10 11:00:00,35.22,35.22,35.12,35.16,313600.0,24.9923,24.9923,24.9213,24.9497,313600.0
2007-04-10 11:05:00,35.16,35.16,35.05,35.1,691200.0,24.9497,24.9497,24.8717,24.9072,691200.0
2007-04-10 11:10:00,35.1,35.11,35.06,35.06,277800.0,24.9072,24.9143,24.8788,24.8788,277800.0
2007-04-10 11:15:00,35.07,35.13,35.06,35.1,361200.0,24.8859,24.9284,24.8788,24.9072,361200.0
2007-04-10 11:20:00,35.1,35.13,35.07,35.12,247000.0,24.9072,24.9284,24.8859,24.9213,247000.0
2007-04-10 11:25:00,35.12,35.17,35.12,35.12,306800.0,24.9213,24.9568,24.9213,24.9213,306800.0
2007-04-10 11:30:00,35.12,35.19,35.12,35.18,215400.0,24.9213,24.971,24.9213,24.9639,215400.0
2007-04-10 11:35:00,35.18,35.19,35.15,35.15,321400.0,24.9639,24.971,24.9426,24.9426,321400.0
2007-04-10 11:40:00,35.15,35.15,35.1,35.14,301200.0,24.9426,24.9426,24.9072,24.9355,301200.0
2007-04-10 11:45:00,35.14,35.15,35.1,35.15,330600.0,24.9355,24.9426,24.9072,24.9426,330600.0
2007-04-10 11:50:00,35.15,35.17,35.13,35.17,316600.0,24.9426,24.9568,24.9284,24.9568,316600.0
2007-04-10 11:55:00,35.16,35.19,35.11,35.17,399800.0,24.9497,24.971,24.9143,24.9568,399800.0
2007-04-10 12:00:00,35.18,35.18,35.12,35.17,270200.0,24.9639,24.9639,24.9213,24.9568,270200.0
2007-04-10 12:05:00,35.17,35.19,35.15,35.19,178800.0,24.9568,24.971,24.9426,24.971,178800.0
2007-04-10 12:10:00,35.18,35.19,35.15,35.18,255600.0,24.9639,24.971,24.9426,24.9639,255600.0
2007-04-10 12:15:00,35.18,35.2,35.16,35.16,426400.0,24.9639,24.9781,24.9497,24.9497,426400.0
2007-04-10 12:20:00,35.17,35.19,35.16,35.17,196600.0,24.9568,24.971,24.9497,24.9568,196600.0
2007-04-10 12:25:00,35.17,35.18,35.15,35.16,150200.0,24.9568,24.9639,24.9426,24.9497,150200.0
2007-04-10 12:30:00,35.16,35.21,35.16,35.18,211600.0,24.9497,24.9852,24.9497,24.9639,211600.0
2007-04-10 12:35:00,35.18,35.29,35.17,35.27,290200.0,24.9639,25.042,24.9568,25.0278,290200.0
2007-04-10 12:40:00,35.27,35.31,35.26,35.29,210800.0,25.0278,25.0562,25.0207,25.042,210800.0
2007-04-10 12:45:00,35.29,35.31,35.23,35.3,187800.0,25.042,25.0562,24.9994,25.0491,187800.0
2007-04-10 12:50:00,35.29,35.32,35.24,35.26,360400.0,25.042,25.0633,25.0065,25.0207,360400.0
2007-04-10 12:55:00,35.26,35.27,35.21,35.21,181800.0,25.0207,25.0278,24.9852,24.9852,181800.0
2007-04-10 13:00:00,35.22,35.24,35.18,35.21,284800.0,24.9923,25.0065,24.9639,24.9852,284800.0
2007-04-10 13:05:00,35.22,35.3,35.21,35.27,161400.0,24.9923,25.0491,24.9852,25.0278,161400.0
2007-04-10 13:10:00,35.27,35.38,35.26,35.38,392400.0,25.0278,25.1058,25.0207,25.1058,392400.0
2007-04-10 13:15:00,35.37,35.48,35.33,35.42,414200.0,25.0987,25.1768,25.0704,25.1342,414200.0
2007-04-10 13:20:00,35.41,35.48,35.41,35.45,262600.0,25.1271,25.1768,25.1271,25.1555,262600.0
2007-04-10 13:25:00,35.45,35.46,35.34,35.35,221400.0,25.1555,25.1626,25.0775,25.0846,221400.0
2007-04-10 13:30:00,35.35,35.35,35.29,35.33,131600.0,25.0846,25.0846,25.042,25.0704,131600.0
2007-04-10 13:35:00,35.33,35.34,35.29,35.31,119000.0,25.0704,25.0775,25.042,25.0562,119000.0
2007-04-10 13:40:00,35.31,35.33,35.28,35.29,99800.0,25.0562,25.0704,25.0349,25.042,99800.0
2007-04-10 13:45:00,35.3,35.33,35.28,35.3,71600.0,25.0491,25.0704,25.0349,25.0491,71600.0
2007-04-10 13:50:00,35.3,35.34,35.27,35.29,176800.0,25.0491,25.0775,25.0278,25.042,176800.0
2007-04-10 13:55:00,35.29,35.3,35.24,35.25,244800.0,25.042,25.0491,25.0065,25.0136,244800.0
2007-04-10 14:00:00,35.25,35.28,35.21,35.27,356200.0,25.0136,25.0349,24.9852,25.0278,356200.0
2007-04-10 14:05:00,35.27,35.27,35.23,35.27,324400.0,25.0278,25.0278,24.9994,25.0278,324400.0
2007-04-10 14:10:00,35.27,35.27,35.23,35.23,94800.0,25.0278,25.0278,24.9994,24.9994,94800.0
2007-04-10 14:15:00,35.23,35.26,35.18,35.23,228000.0,24.9994,25.0207,24.9639,24.9994,228000.0
2007-04-10 14:20:00,35.24,35.24,35.15,35.22,140400.0,25.0065,25.0065,24.9426,24.9923,140400.0
2007-04-10 14:25:00,35.22,35.24,35.18,35.18,103200.0,24.9923,25.0065,24.9639,24.9639,103200.0
2007-04-10 14:30:00,35.18,35.22,35.11,35.12,224600.0,24.9639,24.9923,24.9143,24.9213,224600.0
2007-04-10 14:35:00,35.11,35.16,35.09,35.15,336600.0,24.9143,24.9497,24.9001,24.9426,336600.0
2007-04-10 14:40:00,35.15,35.16,35.1,35.14,253000.0,24.9426,24.9497,24.9072,24.9355,253000.0
2007-04-10 14:45:00,35.13,35.14,35.09,35.14,181200.0,24.9284,24.9355,24.9001,24.9355,181200.0
2007-04-10 14:50:00,35.15,35.24,35.13,35.18,226400.0,24.9426,25.0065,24.9284,24.9639,226400.0
2007-04-10 14:55:00,35.18,35.23,35.16,35.21,131800.0,24.9639,24.9994,24.9497,24.9852,131800.0
2007-04-10 15:00:00,35.21,35.22,35.18,35.2,107400.0,24.9852,24.9923,24.9639,24.9781,107400.0
2007-04-10 15:05:00,35.2,35.23,35.17,35.17,114200.0,24.9781,24.9994,24.9568,24.9568,114200.0
2007-04-10 15:10:00,35.17,35.22,35.16,35.18,116800.0,24.9568,24.9923,24.9497,24.9639,116800.0
2007-04-10 15:15:00,35.19,35.21,35.15,35.15,106800.0,24.971,24.9852,24.9426,24.9426,106800.0
2007-04-10 15:20:00,35.15,35.17,35.15,35.16,124800.0,24.9426,24.9568,24.9426,24.9497,124800.0
2007-04-10 15:25:00,35.16,35.22,35.15,35.18,183800.0,24.9497,24.9923,24.9426,24.9639,183800.0
2007-04-10 15:30:00,35.18,35.2,35.15,35.17,172800.0,24.9639,24.9781,24.9426,24.9568,172800.0
2007-04-10 15:35:00,35.17,35.2,35.17,35.17,218600.0,24.9568,24.9781,24.9568,24.9568,218600.0
2007-04-10 15:40:00,35.18,35.25,35.17,35.24,369800.0,24.9639,25.0136,24.9568,25.0065,369800.0
2007-04-10 15:45:00,35.24,35.27,35.21,35.21,338200.0,25.0065,25.0278,24.9852,24.9852,338200.0
2007-04-10 15:50:00,35.21,35.22,35.16,35.16,498400.0,24.9852,24.9923,24.9497,24.9497,498400.0
2007-04-10 15:55:00,35.17,35.26,35.15,35.2,546200.0,24.9568,25.0207,24.9426,24.9781,546200.0
2007-04-11 09:30:00,35.55,35.67,35.41,35.42,1099800.0,25.2265,25.3116,25.1271,25.1342,1099800.0
2007-04-11 09:35:00,35.42,35.5,35.38,35.47,793000.0,25.1342,25.191,25.1058,25.1697,793000.0
2007-04-11 09:40:00,35.48,35.55,35.43,35.49,804800.0,25.1768,25.2265,25.1413,25.1839,804800.0
2007-04-11 09:45:00,35.49,35.67,35.48,35.6,1669600.0,25.1839,25.3116,25.1768,25.262,1669600.0
2007-04-11 09:50:00,35.6,35.6,35.41,35.5,796200.0,25.262,25.262,25.1271,25.191,796200.0
2007-04-11 09:55:00,35.49,35.59,35.48,35.49,1691600.0,25.1839,25.2549,25.1768,25.1839,1691600.0
2007-04-11 10:00:00,35.49,35.51,35.43,35.43,1153400.0,25.1839,25.1981,25.1413,25.1413,1153400.0
2007-04-11 10:05:00,35.46,35.5,35.41,35.46,636000.0,25.1626,25.191,25.1271,25.1626,636000.0
2007-04-11 10:10:00,35.44,35.48,35.4,35.45,316200.0,25.1484,25.1768,25.12,25.1555,316200.0
2007-04-11 10:15:00,35.45,35.47,35.35,35.38,478600.0,25.1555,25.1697,25.0846,25.1058,478600.0
2007-04-11 10:20:00,35.37,35.4,35.32,35.35,723000.0,25.0987,25.12,25.0633,25.0846,723000.0
2007-04-11 10:25:00,35.35,35.38,35.27,35.38,506800.0,25.0846,25.1058,25.0278,25.1058,506800.0
2007-04-11 10:30:00,35.37,35.49,35.36,35.42,555200.0,25.0987,25.1839,25.0917,25.1342,555200.0
2007-04-11 10:35:00,35.42,35.44,35.4,35.41,359200.0,25.1342,25.1484,25.12,25.1271,359200.0
2007-04-11 10:40:00,35.41,35.49,35.38,35.43,754800.0,25.1271,25.1839,25.1058,25.1413,754800.0
2007-04-11 10:45:00,35.43,35.45,35.28,35.32,618200.0,25.1413,25.1555,25.0349,25.0633,618200.0
2007-04-11 10:50:00,35.34,35.35,35.07,35.16,705200.0,25.0775,25.0846,24.8859,24.9497,705200.0
2007-04-11 10:55:00,35.16,35.25,35.06,35.21,637800.0,24.9497,25.0136,24.8788,24.9852,637800.0
2007-04-11 11:00:00,35.22,35.31,35.21,35.24,298600.0,24.9923,25.0562,24.9852,25.0065,298600.0
2007-04-11 11:05:00,35.24,35.25,35.08,35.12,842800.0,25.0065,25.0136,24.893,24.9213,842800.0
2007-04-11 11:10:00,35.11,35.19,35.11,35.17,186400.0,24.9143,24.971,24.9143,24.9568,186400.0
2007-04-11 11:15:00,35.16,35.3,35.15,35.24,511200.0,24.9497,25.0491,24.9426,25.0065,511200.0
2007-04-11 11:20:00,35.24,35.26,35.19,35.22,319600.0,25.0065,25.0207,24.971,24.9923,319600.0
2007-04-11 11:25:00,35.22,35.26,35.21,35.24,237000.0,24.9923,25.0207,24.9852,25.0065,237000.0
2007-04-11 11:30:00,35.23,35.29,35.2,35.21,416000.0,24.9994,25.042,24.9781,24.9852,416000.0
2007-04-11 11:35:00,35.21,35.21,35.13,35.16,328200.0,24.9852,24.9852,24.9284,24.9497,328200.0
2007-04-11 11:40:00,35.15,35.25,35.13,35.23,462800.0,24.9426,25.0136,24.9284,24.9994,462800.0
2007-04-11 11:45:00,35.22,35.26,35.2,35.26,189800.0,24.9923,25.0207,24.9781,25.0207,189800.0
2007-04-11 11:50:00,35.26,35.36,35.26,35.3,268000.0,25.0207,25.0917,25.0207,25.0491,268000.0
2007-04-11 11:55:00,35.29,35.35,35.27,35.35,199200.0,25.042,25.0846,25.0278,25.0846,199200.0
2007-04-11 12:00:00,35.35,35.39,35.32,35.37,246200.0,25.0846,25.1129,25.0633,25.0987,246200.0
2007-04-11 12:05:00,35.38,35.38,35.25,35.28,198800.0,25.1058,25.1058,25.0136,25.0349,198800.0
2007-04-11 12:10:00,35.29,35.32,35.27,35.29,147400.0,25.042,25.0633,25.0278,25.042,147400.0
2007-04-11 12:15:00,35.29,35.29,35.22,35.23,228600.0,25.042,25.042,24.9923,24.9994,228600.0
2007-04-11 12:20:00,35.22,35.23,35.21,35.21,68600.0,24.9923,24.9994,24.9852,24.9852,68600.0
2007-04-11 12:25:00,35.21,35.21,35.15,35.15,195400.0,24.9852,24.9852,24.9426,24.9426,195400.0
2007-04-11 12:30:00,35.15,35.18,35.13,35.15,344200.0,24.9426,24.9639,24.9284,24.9426,344200.0
2007-04-11 12:35:00,35.15,35.23,35.14,35.21,291000.0,24.9426,24.9994,24.9355,24.9852,291000.0
2007-04-11 12:40:00,35.21,35.32,35.21,35.31,411000.0,24.9852,25.0633,24.9852,25.0562,411000.0
2007-04-11 12:45:00,35.31,35.31,35.23,35.25,294200.0,25.0562,25.0562,24.9994,25.0136,294200.0
2007-04-11 12:50:00,35.25,35.27,35.23,35.24,293400.0,25.0136,25.0278,24.9994,25.0065,293400.0
2007-04-11 12:55:00,35.25,35.27,35.24,35.25,85400.0,25.0136,25.0278,25.0065,25.0136,85400.0
2007-04-11 13:00:00,35.25,35.27,35.24,35.25,145400.0,25.0136,25.0278,25.0065,25.0136,145400.0
2007-04-11 13:05:00,35.26,35.29,35.24,35.29,107800.0,25.0207,25.042,25.0065,25.042,107800.0
2007-04-11 13:10:00,35.29,35.4,35.28,35.35,292600.0,25.042,25.12,25.0349,25.0846,292600.0
2007-04-11 13:15:00,35.35,35.35,35.31,35.32,136400.0,25.0846,25.0846,25.0562,25.0633,136400.0
2007-04-11 13:20:00,35.32,35.36,35.29,35.31,128000.0,25.0633,25.0917,25.042,25.0562,128000.0
2007-04-11 13:25:00,35.32,35.38,35.31,35.35,143000.0,25.0633,25.1058,25.0562,25.0846,143000.0
2007-04-11 13:30:00,35.35,35.38,35.31,35.32,141600.0,25.0846,25.1058,25.0562,25.0633,141600.0
2007-04-11 13:35:00,35.32,35.35,35.27,35.29,105800.0,25.0633,25.0846,25.0278,25.042,105800.0
2007-04-11 13:40:00,35.3,35.35,35.29,35.33,137200.0,25.0491,25.0846,25.042,25.0704,137200.0
2007-04-11 13:45:00,35.33,35.36,35.26,35.27,169000.0,25.0704,25.0917,25.0207,25.0278,169000.0
2007-04-11 13:50:00,35.26,35.29,35.21,35.21,352600.0,25.0207,25.042,24.9852,24.9852,352600.0
2007-04-11 13:55:00,35.21,35.25,35.2,35.22,165400.0,24.9852,25.0136,24.9781,24.9923,165400.0
2007-04-11 14:00:00,35.22,35.25,35.17,35.21,526400.0,24.9923,25.0136,24.9568,24.9852,526400.0
2007-04-11 14:05:00,35.22,35.23,35.13,35.15,256000.0,24.9923,24.9994,24.9284,24.9426,256000.0
2007-04-11 14:10:00,35.15,35.19,35.07,35.09,365600.0,24.9426,24.971,24.8859,24.9001,365600.0
2007-04-11 14:15:00,35.1,35.15,35.07,35.08,326800.0,24.9072,24.9426,24.8859,24.893,326800.0
2007-04-11 14:20:00,35.08,35.13,35.03,35.04,313000.0,24.893,24.9284,24.8575,24.8646,313000.0
2007-04-11 14:25:00,35.04,35.13,35.04,35.12,531200.0,24.8646,24.9284,24.8646,24.9213,531200.0
2007-04-11 14:30:00,35.12,35.12,34.91,34.96,553800.0,24.9213,24.9213,24.7723,24.8078,553800.0
2007-04-11 14:35:00,34.95,34.99,34.85,34.92,644800.0,24.8007,24.8291,24.7298,24.7794,644800.0
2007-04-11 14:40:00,34.92,34.92,34.83,34.86,475400.0,24.7794,24.7794,24.7156,24.7369,475400.0
2007-04-11 14:45:00,34.85,34.85,34.76,34.77,640400.0,24.7298,24.7298,24.6659,24.673,640400.0
2007-04-11 14:50:00,34.77,34.95,34.76,34.93,689200.0,24.673,24.8007,24.6659,24.7865,689200.0
2007-04-11 14:55:00,34.92,35.02,34.92,34.98,378800.0,24.7794,24.8504,24.7794,24.822,378800.0
2007-04-11 15:00:00,34.99,35.02,34.92,34.99,313400.0,24.8291,24.8504,24.7794,24.8291,313400.0
2007-04-11 15:05:00,34.99,35.0,34.92,34.93,487200.0,24.8291,24.8362,24.7794,24.7865,487200.0
2007-04-11 15:10:00,34.93,34.99,34.89,34.96,245800.0,24.7865,24.8291,24.7581,24.8078,245800.0
2007-04-11 15:15:00,34.96,35.0,34.94,34.98,215400.0,24.8078,24.8362,24.7936,24.822,215400.0
2007-04-11 15:20:00,34.99,35.08,34.98,35.02,349400.0,24.8291,24.893,24.822,24.8504,349400.0
2007-04-11 15:25:00,35.01,35.05,34.99,35.01,882400.0,24.8433,24.8717,24.8291,24.8433,882400.0
2007-04-11 15:30:00,35.0,35.0,34.93,34.99,345600.0,24.8362,24.8362,24.7865,24.8291,345600.0
2007-04-11 15:35:00,34.98,35.03,34.96,34.96,212400.0,24.822,24.8575,24.8078,24.8078,212400.0
2007-04-11 15:40:00,34.97,34.97,34.92,34.94,293000.0,24.8149,24.8149,24.7794,24.7936,293000.0
2007-04-11 15:45:00,34.94,35.01,34.93,34.97,357400.0,24.7936,24.8433,24.7865,24.8149,357400.0
2007-04-11 15:50:00,34.97,35.02,34.91,34.92,482400.0,24.8149,24.8504,24.7723,24.7794,482400.0
2007-04-11 15:55:00,34.92,34.99,34.87,34.97,684800.0,24.7794,24.8291,24.7439,24.8149,684800.0
2007-04-12 09:30:00,34.85,35.08,34.77,34.97,855000.0,24.8404,25.0043,24.7834,24.9259,855000.0
2007-04-12 09:35:00,34.95,35.07,34.83,34.93,731800.0,24.9117,24.9972,24.8261,24.8974,731800.0
2007-04-12 09:40:00,34.93,34.94,34.59,34.68,781400.0,24.8974,24.9045,24.6551,24.7192,781400.0
2007-04-12 09:45:00,34.68,34.8,34.27,34.74,795800.0,24.7192,24.8048,24.427,24.762,795800.0
2007-04-12 09:50:00,34.75,34.8,34.71,34.71,433200.0,24.7691,24.8048,24.7406,24.7406,433200.0
2007-04-12 09:55:00,34.7,34.73,34.6,34.63,559000.0,24.7335,24.7549,24.6622,24.6836,559000.0
2007-04-12 10:00:00,34.62,34.73,34.6,34.67,571800.0,24.6765,24.7549,24.6622,24.7121,571800.0
2007-04-12 10:05:00,34.68,34.75,34.65,34.71,601600.0,24.7192,24.7691,24.6978,24.7406,601600.0
2007-04-12 10:10:00,34.7,34.72,34.63,34.7,429400.0,24.7335,24.7477,24.6836,24.7335,429400.0
2007-04-12 10:15:00,34.7,34.81,34.68,34.81,657600.0,24.7335,24.8119,24.7192,24.8119,657600.0
2007-04-12 10:20:00,34.81,34.9,34.76,34.81,749400.0,24.8119,24.876,24.7762,24.8119,749400.0
2007-04-12 10:25:00,34.81,34.84,34.72,34.77,291200.0,24.8119,24.8333,24.7477,24.7834,291200.0
2007-04-12 10:30:00,34.77,34.8,34.75,34.77,330600.0,24.7834,24.8048,24.7691,24.7834,330600.0
2007-04-12 10:35:00,34.77,34.8,34.74,34.77,370000.0,24.7834,24.8048,24.762,24.7834,370000.0
2007-04-12 10:40:00,34.77,34.77,34.73,34.75,149200.0,24.7834,24.7834,24.7549,24.7691,149200.0
2007-04-12 10:45:00,34.75,34.85,34.74,34.82,282000.0,24.7691,24.8404,24.762,24.819,282000.0
2007-04-12 10:50:00,34.82,34.92,34.81,34.88,197000.0,24.819,24.8903,24.8119,24.8618,197000.0
2007-04-12 10:55:00,34.88,34.89,34.76,34.76,226600.0,24.8618,24.8689,24.7762,24.7762,226600.0
2007-04-12 11:00:00,34.77,34.77,34.71,34.76,256200.0,24.7834,24.7834,24.7406,24.7762,256200.0
2007-04-12 11:05:00,34.77,34.77,34.64,34.64,324800.0,24.7834,24.7834,24.6907,24.6907,324800.0
2007-04-12 11:10:00,34.64,34.69,34.53,34.53,550800.0,24.6907,24.7263,24.6123,24.6123,550800.0
2007-04-12 11:15:00,34.53,34.63,34.53,34.57,267000.0,24.6123,24.6836,24.6123,24.6408,267000.0
2007-04-12 11:20:00,34.58,34.6,34.54,34.56,245600.0,24.6479,24.6622,24.6194,24.6337,245600.0
2007-04-12 11:25:00,34.57,34.6,34.45,34.48,655000.0,24.6408,24.6622,24.5553,24.5767,655000.0
2007-04-12 11:30:00,34.48,34.55,34.46,34.54,205600.0,24.5767,24.6266,24.5624,24.6194,205600.0
2007-04-12 11:35:00,34.53,34.6,34.52,34.57,281600.0,24.6123,24.6622,24.6052,24.6408,281600.0
2007-04-12 11:40:00,34.56,34.57,34.52,34.56,119000.0,24.6337,24.6408,24.6052,24.6337,119000.0
2007-04-12 11:45:00,34.56,34.58,34.55,34.57,176000.0,24.6337,24.6479,24.6266,24.6408,176000.0
2007-04-12 11:50:00,34.57,34.69,34.56,34.67,308400.0,24.6408,24.7263,24.6337,24.7121,308400.0
2007-04-12 11:55:00,34.67,34.7,34.62,34.68,166600.0,24.7121,24.7335,24.6765,24.7192,166600.0
2007-04-12 12:00:00,34.69,34.83,34.67,34.78,284000.0,24.7263,24.8261,24.7121,24.7905,284000.0
2007-04-12 12:05:00,34.79,34.84,34.77,34.82,237600.0,24.7976,24.8333,24.7834,24.819,237600.0
2007-04-12 12:10:00,34.82,34.88,34.77,34.82,249600.0,24.819,24.8618,24.7834,24.819,249600.0
2007-04-12 12:15:00,34.83,34.87,34.83,34.85,131800.0,24.8261,24.8546,24.8261,24.8404,131800.0
2007-04-12 12:20:00,34.85,34.85,34.77,34.79,213000.0,24.8404,24.8404,24.7834,24.7976,213000.0
2007-04-12 12:25:00,34.79,34.85,34.77,34.82,206400.0,24.7976,24.8404,24.7834,24.819,206400.0
2007-04-12 12:30:00,34.81,34.82,34.74,34.76,160000.0,24.8119,24.819,24.762,24.7762,160000.0
2007-04-12 12:35:00,34.77,34.8,34.74,34.76,98000.0,24.7834,24.8048,24.762,24.7762,98000.0
2007-04-12 12:40:00,34.76,34.83,34.74,34.81,96800.0,24.7762,24.8261,24.762,24.8119,96800.0
2007-04-12 12:45:00,34.81,34.84,34.79,34.79,107600.0,24.8119,24.8333,24.7976,24.7976,107600.0
2007-04-12 12:50:00,34.79,34.8,34.76,34.78,89200.0,24.7976,24.8048,24.7762,24.7905,89200.0
2007-04-12 12:55:00,34.77,34.78,34.75,34.77,68600.0,24.7834,24.7905,24.7691,24.7834,68600.0
2007-04-12 13:00:00,34.77,34.81,34.77,34.79,120400.0,24.7834,24.8119,24.7834,24.7976,120400.0
2007-04-12 13:05:00,34.79,34.85,34.79,34.84,217400.0,24.7976,24.8404,24.7976,24.8333,217400.0
2007-04-12 13:10:00,34.84,34.85,34.83,34.83,98400.0,24.8333,24.8404,24.8261,24.8261,98400.0
2007-04-12 13:15:00,34.84,34.86,34.81,34.83,224000.0,24.8333,24.8475,24.8119,24.8261,224000.0
2007-04-12 13:20:00,34.83,34.92,34.83,34.92,165600.0,24.8261,24.8903,24.8261,24.8903,165600.0
2007-04-12 13:25:00,34.92,34.97,34.89,34.96,191000.0,24.8903,24.9259,24.8689,24.9188,191000.0
2007-04-12 13:30:00,34.95,35.0,34.95,34.99,193800.0,24.9117,24.9473,24.9117,24.9402,193800.0
2007-04-12 13:35:00,34.99,35.0,34.91,34.93,180200.0,24.9402,24.9473,24.8832,24.8974,180200.0
2007-04-12 13:40:00,34.93,34.93,34.85,34.85,333800.0,24.8974,24.8974,24.8404,24.8404,333800.0
2007-04-12 13:45:00,34.86,34.87,34.79,34.8,277000.0,24.8475,24.8546,24.7976,24.8048,277000.0
2007-04-12 13:50:00,34.8,34.85,34.79,34.84,281200.0,24.8048,24.8404,24.7976,24.8333,281200.0
2007-04-12 13:55:00,34.84,34.88,34.81,34.81,128000.0,24.8333,24.8618,24.8119,24.8119,128000.0
2007-04-12 14:00:00,34.81,34.82,34.78,34.78,180000.0,24.8119,24.819,24.7905,24.7905,180000.0
2007-04-12 14:05:00,34.79,34.87,34.78,34.85,188800.0,24.7976,24.8546,24.7905,24.8404,188800.0
2007-04-12 14:10:00,34.85,34.88,34.83,34.88,79400.0,24.8404,24.8618,24.8261,24.8618,79400.0
2007-04-12 14:15:00,34.88,34.89,34.86,34.88,102200.0,24.8618,24.8689,24.8475,24.8618,102200.0
2007-04-12 14:20:00,34.87,34.95,34.87,34.95,161600.0,24.8546,24.9117,24.8546,24.9117,161600.0
2007-04-12 14:25:00,34.95,34.95,34.88,34.93,212600.0,24.9117,24.9117,24.8618,24.8974,212600.0
2007-04-12 14:30:00,34.92,34.93,34.9,34.91,69600.0,24.8903,24.8974,24.876,24.8832,69600.0
2007-04-12 14:35:00,34.9,34.93,34.9,34.93,154600.0,24.876,24.8974,24.876,24.8974,154600.0
2007-04-12 14:40:00,34.93,34.95,34.9,34.93,276400.0,24.8974,24.9117,24.876,24.8974,276400.0
2007-04-12 14:45:00,34.93,34.95,34.91,34.94,96800.0,24.8974,24.9117,24.8832,24.9045,96800.0
2007-04-12 14:50:00,34.94,35.0,34.94,34.97,224400.0,24.9045,24.9473,24.9045,24.9259,224400.0
2007-04-12 14:55:00,34.97,35.03,34.96,35.02,349000.0,24.9259,24.9687,24.9188,24.9616,349000.0
2007-04-12 15:00:00,35.02,35.03,35.01,35.02,310400.0,24.9616,24.9687,24.9544,24.9616,310400.0
2007-04-12 15:05:00,35.02,35.02,34.98,34.98,247000.0,24.9616,24.9616,24.9331,24.9331,247000.0
2007-04-12 15:10:00,34.98,35.0,34.96,34.97,167000.0,24.9331,24.9473,24.9188,24.9259,167000.0
2007-04-12 15:15:00,34.97,34.98,34.92,34.92,195600.0,24.9259,24.9331,24.8903,24.8903,195600.0
2007-04-12 15:20:00,34.92,34.94,34.91,34.92,166400.0,24.8903,24.9045,24.8832,24.8903,166400.0
2007-04-12 15:25:00,34.92,34.93,34.88,34.9,201400.0,24.8903,24.8974,24.8618,24.876,201400.0
2007-04-12 15:30:00,34.9,34.92,34.88,34.9,268200.0,24.876,24.8903,24.8618,24.876,268200.0
2007-04-12 15:35:00,34.9,34.92,34.88,34.91,167400.0,24.876,24.8903,24.8618,24.8832,167400.0
2007-04-12 15:40:00,34.9,34.92,34.87,34.88,336200.0,24.876,24.8903,24.8546,24.8618,336200.0
2007-04-12 15:45:00,34.88,34.9,34.84,34.87,348000.0,24.8618,24.876,24.8333,24.8546,348000.0
2007-04-12 15:50:00,34.86,34.92,34.85,34.91,444800.0,24.8475,24.8903,24.8404,24.8832,444800.0
2007-04-12 15:55:00,34.9,34.92,34.86,34.89,441000.0,24.876,24.8903,24.8475,24.8689,441000.0
2007-04-13 09:30:00,35.15,35.32,35.11,35.21,563800.0,25.0542,25.1754,25.0257,25.097,563800.0
2007-04-13 09:35:00,35.2,35.22,35.02,35.05,406400.0,25.0899,25.1041,24.9616,24.9829,406400.0
2007-04-13 09:40:00,35.05,35.05,34.8,35.02,549600.0,24.9829,24.9829,24.8048,24.9616,549600.0
2007-04-13 09:45:00,35.02,35.13,35.0,35.13,409000.0,24.9616,25.04,24.9473,25.04,409000.0
2007-04-13 09:50:00,35.13,35.17,35.11,35.13,337000.0,25.04,25.0685,25.0257,25.04,337000.0
2007-04-13 09:55:00,35.13,35.16,35.05,35.1,468200.0,25.04,25.0614,24.9829,25.0186,468200.0
2007-04-13 10:00:00,35.11,35.11,34.99,35.0,332800.0,25.0257,25.0257,24.9402,24.9473,332800.0
2007-04-13 10:05:00,35.01,35.01,34.85,34.85,452000.0,24.9544,24.9544,24.8404,24.8404,452000.0
2007-04-13 10:10:00,34.85,35.02,34.83,34.91,440000.0,24.8404,24.9616,24.8261,24.8832,440000.0
2007-04-13 10:15:00,34.91,34.98,34.84,34.85,329600.0,24.8832,24.9331,24.8333,24.8404,329600.0
2007-04-13 10:20:00,34.87,34.94,34.85,34.9,214200.0,24.8546,24.9045,24.8404,24.876,214200.0
2007-04-13 10:25:00,34.89,34.96,34.88,34.93,179000.0,24.8689,24.9188,24.8618,24.8974,179000.0
2007-04-13 10:30:00,34.94,35.0,34.87,35.0,296200.0,24.9045,24.9473,24.8546,24.9473,296200.0
2007-04-13 10:35:00,35.0,35.07,34.97,35.04,415400.0,24.9473,24.9972,24.9259,24.9758,415400.0
2007-04-13 10:40:00,35.04,35.05,34.97,35.0,226200.0,24.9758,24.9829,24.9259,24.9473,226200.0
2007-04-13 10:45:00,35.0,35.01,34.96,34.97,165200.0,24.9473,24.9544,24.9188,24.9259,165200.0
2007-04-13 10:50:00,34.98,34.99,34.92,34.93,135600.0,24.9331,24.9402,24.8903,24.8974,135600.0
2007-04-13 10:55:00,34.93,34.93,34.87,34.9,319200.0,24.8974,24.8974,24.8546,24.876,319200.0
2007-04-13 11:00:00,34.9,34.93,34.88,34.92,170200.0,24.876,24.8974,24.8618,24.8903,170200.0
2007-04-13 11:05:00,34.92,34.93,34.87,34.88,107800.0,24.8903,24.8974,24.8546,24.8618,107800.0
2007-04-13 11:10:00,34.88,34.95,34.83,34.93,235000.0,24.8618,24.9117,24.8261,24.8974,235000.0
2007-04-13 11:15:00,34.93,34.98,34.88,34.94,309000.0,24.8974,24.9331,24.8618,24.9045,309000.0
2007-04-13 11:20:00,34.94,35.0,34.91,34.99,318800.0,24.9045,24.9473,24.8832,24.9402,318800.0
2007-04-13 11:25:00,34.99,35.03,34.99,35.01,420400.0,24.9402,24.9687,24.9402,24.9544,420400.0
2007-04-13 11:30:00,35.01,35.08,34.99,35.05,480600.0,24.9544,25.0043,24.9402,24.9829,480600.0
2007-04-13 11:35:00,35.06,35.09,35.0,35.03,245200.0,24.9901,25.0115,24.9473,24.9687,245200.0
2007-04-13 11:40:00,35.04,35.04,34.97,35.02,171000.0,24.9758,24.9758,24.9259,24.9616,171000.0
2007-04-13 11:45:00,35.0,35.02,35.0,35.02,225600.0,24.9473,24.9616,24.9473,24.9616,225600.0
2007-04-13 11:50:00,35.02,35.04,35.0,35.03,207000.0,24.9616,24.9758,24.9473,24.9687,207000.0
2007-04-13 11:55:00,35.02,35.11,35.01,35.11,334400.0,24.9616,25.0257,24.9544,25.0257,334400.0
2007-04-13 12:00:00,35.11,35.14,35.08,35.09,186600.0,25.0257,25.0471,25.0043,25.0115,186600.0
2007-04-13 12:05:00,35.09,35.18,35.09,35.16,177200.0,25.0115,25.0756,25.0115,25.0614,177200.0
2007-04-13 12:10:00,35.16,35.2,35.13,35.14,80000.0,25.0614,25.0899,25.04,25.0471,80000.0
2007-04-13 12:15:00,35.13,35.16,35.12,35.13,89800.0,25.04,25.0614,25.0328,25.04,89800.0
2007-04-13 12:20:00,35.13,35.21,35.12,35.2,119200.0,25.04,25.097,25.0328,25.0899,119200.0
2007-04-13 12:25:00,35.2,35.23,35.16,35.23,107400.0,25.0899,25.1112,25.0614,25.1112,107400.0
2007-04-13 12:30:00,35.23,35.24,35.2,35.23,111200.0,25.1112,25.1184,25.0899,25.1112,111200.0
2007-04-13 12:35:00,35.23,35.31,35.22,35.29,293600.0,25.1112,25.1683,25.1041,25.154,293600.0
2007-04-13 12:40:00,35.29,35.32,35.26,35.3,121000.0,25.154,25.1754,25.1326,25.1611,121000.0
2007-04-13 12:45:00,35.3,35.32,35.27,35.29,144400.0,25.1611,25.1754,25.1398,25.154,144400.0
2007-04-13 12:50:00,35.3,35.31,35.27,35.3,82200.0,25.1611,25.1683,25.1398,25.1611,82200.0
2007-04-13 12:55:00,35.29,35.35,35.27,35.29,194200.0,25.154,25.1968,25.1398,25.154,194200.0
2007-04-13 13:00:00,35.29,35.31,35.29,35.31,100800.0,25.154,25.1683,25.154,25.1683,100800.0
2007-04-13 13:05:00,35.31,35.35,35.26,35.33,168200.0,25.1683,25.1968,25.1326,25.1825,168200.0
2007-04-13 13:10:00,35.33,35.35,35.3,35.3,103400.0,25.1825,25.1968,25.1611,25.1611,103400.0
2007-04-13 13:15:00,35.3,35.33,35.27,35.33,99600.0,25.1611,25.1825,25.1398,25.1825,99600.0
2007-04-13 13:20:00,35.32,35.35,35.32,35.35,104000.0,25.1754,25.1968,25.1754,25.1968,104000.0
2007-04-13 13:25:00,35.35,35.38,35.34,35.35,180000.0,25.1968,25.2182,25.1897,25.1968,180000.0
2007-04-13 13:30:00,35.34,35.44,35.32,35.39,207200.0,25.1897,25.2609,25.1754,25.2253,207200.0
2007-04-13 13:35:00,35.38,35.38,35.33,35.38,109000.0,25.2182,25.2182,25.1825,25.2182,109000.0
2007-04-13 13:40:00,35.38,35.44,35.37,35.41,132200.0,25.2182,25.2609,25.211,25.2395,132200.0
2007-04-13 13:45:00,35.41,35.43,35.38,35.41,150600.0,25.2395,25.2538,25.2182,25.2395,150600.0
2007-04-13 13:50:00,35.41,35.44,35.39,35.43,141800.0,25.2395,25.2609,25.2253,25.2538,141800.0
2007-04-13 13:55:00,35.43,35.47,35.42,35.46,182800.0,25.2538,25.2823,25.2467,25.2752,182800.0
2007-04-13 14:00:00,35.45,35.49,35.44,35.48,222800.0,25.2681,25.2966,25.2609,25.2894,222800.0
2007-04-13 14:05:00,35.49,35.52,35.46,35.52,332000.0,25.2966,25.318,25.2752,25.318,332000.0
2007-04-13 14:10:00,35.52,35.68,35.52,35.61,485600.0,25.318,25.432,25.318,25.3821,485600.0
2007-04-13 14:15:00,35.61,35.61,35.53,35.57,285600.0,25.3821,25.3821,25.3251,25.3536,285600.0
2007-04-13 14:20:00,35.57,35.57,35.55,35.57,102800.0,25.3536,25.3536,25.3393,25.3536,102800.0
2007-04-13 14:25:00,35.57,35.57,35.48,35.52,228200.0,25.3536,25.3536,25.2894,25.318,228200.0
2007-04-13 14:30:00,35.52,35.57,35.52,35.57,110200.0,25.318,25.3536,25.318,25.3536,110200.0
2007-04-13 14:35:00,35.57,35.57,35.51,35.56,76600.0,25.3536,25.3536,25.3108,25.3465,76600.0
2007-04-13 14:40:00,35.56,35.63,35.55,35.6,105600.0,25.3465,25.3964,25.3393,25.375,105600.0
2007-04-13 14:45:00,35.6,35.6,35.5,35.54,188800.0,25.375,25.375,25.3037,25.3322,188800.0
2007-04-13 14:50:00,35.52,35.57,35.51,35.54,114200.0,25.318,25.3536,25.3108,25.3322,114200.0
2007-04-13 14:55:00,35.54,35.57,35.52,35.52,170600.0,25.3322,25.3536,25.318,25.318,170600.0
2007-04-13 15:00:00,35.53,35.53,35.49,35.49,648800.0,25.3251,25.3251,25.2966,25.2966,648800.0
2007-04-13 15:05:00,35.49,35.53,35.46,35.52,242800.0,25.2966,25.3251,25.2752,25.318,242800.0
2007-04-13 15:10:00,35.52,35.58,35.52,35.54,244000.0,25.318,25.3607,25.318,25.3322,244000.0
2007-04-13 15:15:00,35.54,35.54,35.47,35.54,165200.0,25.3322,25.3322,25.2823,25.3322,165200.0
2007-04-13 15:20:00,35.54,35.57,35.52,35.56,187400.0,25.3322,25.3536,25.318,25.3465,187400.0
2007-04-13 15:25:00,35.56,35.6,35.53,35.55,284400.0,25.3465,25.375,25.3251,25.3393,284400.0
2007-04-13 15:30:00,35.55,35.55,35.45,35.45,250200.0,25.3393,25.3393,25.2681,25.2681,250200.0
2007-04-13 15:35:00,35.45,35.54,35.44,35.5,317200.0,25.2681,25.3322,25.2609,25.3037,317200.0
2007-04-13 15:40:00,35.5,35.6,35.5,35.56,271200.0,25.3037,25.375,25.3037,25.3465,271200.0
2007-04-13 15:45:00,35.56,35.57,35.51,35.52,416600.0,25.3465,25.3536,25.3108,25.318,416600.0
2007-04-13 15:50:00,35.52,35.62,35.5,35.57,498000.0,25.318,25.3892,25.3037,25.3536,498000.0
2007-04-13 15:55:00,35.57,35.63,35.55,35.6,519200.0,25.3536,25.3964,25.3393,25.375,519200.0
2007-04-16 09:30:00,35.38,35.65,35.34,35.62,703000.0,25.2182,25.4106,25.1897,25.3892,703000.0
2007-04-16 09:35:00,35.62,35.63,35.47,35.59,418800.0,25.3892,25.3964,25.2823,25.3678,418800.0
2007-04-16 09:40:00,35.59,35.59,35.44,35.44,374200.0,25.3678,25.3678,25.2609,25.2609,374200.0
2007-04-16 09:45:00,35.44,35.46,35.09,35.15,1429200.0,25.2609,25.2752,25.0115,25.0542,1429200.0
2007-04-16 09:50:00,35.16,35.29,35.13,35.27,794200.0,25.0614,25.154,25.04,25.1398,794200.0
2007-04-16 09:55:00,35.27,35.41,35.25,35.29,651600.0,25.1398,25.2395,25.1255,25.154,651600.0
2007-04-16 10:00:00,35.28,35.38,35.25,35.37,407000.0,25.1469,25.2182,25.1255,25.211,407000.0
2007-04-16 10:05:00,35.37,35.41,35.3,35.38,408000.0,25.211,25.2395,25.1611,25.2182,408000.0
2007-04-16 10:10:00,35.3,35.5,35.29,35.5,416600.0,25.1611,25.3037,25.154,25.3037,416600.0
2007-04-16 10:15:00,35.49,35.49,35.4,35.43,444800.0,25.2966,25.2966,25.2324,25.2538,444800.0
2007-04-16 10:20:00,35.43,35.43,35.33,35.35,709000.0,25.2538,25.2538,25.1825,25.1968,709000.0
2007-04-16 10:25:00,35.35,35.44,35.33,35.4,232800.0,25.1968,25.2609,25.1825,25.2324,232800.0
2007-04-16 10:30:00,35.4,35.41,35.35,35.35,217400.0,25.2324,25.2395,25.1968,25.1968,217400.0
2007-04-16 10:35:00,35.35,35.49,35.35,35.41,251600.0,25.1968,25.2966,25.1968,25.2395,251600.0
2007-04-16 10:40:00,35.42,35.44,35.36,35.4,305800.0,25.2467,25.2609,25.2039,25.2324,305800.0
2007-04-16 10:45:00,35.39,35.4,35.34,35.34,271800.0,25.2253,25.2324,25.1897,25.1897,271800.0
2007-04-16 10:50:00,35.34,35.38,35.27,35.27,369600.0,25.1897,25.2182,25.1398,25.1398,369600.0
2007-04-16 10:55:00,35.27,35.3,35.15,35.27,441800.0,25.1398,25.1611,25.0542,25.1398,441800.0
2007-04-16 11:00:00,35.27,35.35,35.27,35.35,187200.0,25.1398,25.1968,25.1398,25.1968,187200.0
2007-04-16 11:05:00,35.35,35.38,35.33,35.33,208200.0,25.1968,25.2182,25.1825,25.1825,208200.0
2007-04-16 11:10:00,35.32,35.33,35.27,35.3,213600.0,25.1754,25.1825,25.1398,25.1611,213600.0
2007-04-16 11:15:00,35.31,35.38,35.27,35.32,223800.0,25.1683,25.2182,25.1398,25.1754,223800.0
2007-04-16 11:20:00,35.33,35.38,35.3,35.35,261800.0,25.1825,25.2182,25.1611,25.1968,261800.0
2007-04-16 11:25:00,35.35,35.37,35.33,35.33,267400.0,25.1968,25.211,25.1825,25.1825,267400.0
2007-04-16 11:30:00,35.33,35.35,35.3,35.33,202000.0,25.1825,25.1968,25.1611,25.1825,202000.0
2007-04-16 11:35:00,35.33,35.43,35.31,35.42,225600.0,25.1825,25.2538,25.1683,25.2467,225600.0
2007-04-16 11:40:00,35.42,35.49,35.41,35.44,330600.0,25.2467,25.2966,25.2395,25.2609,330600.0
2007-04-16 11:45:00,35.44,35.49,35.4,35.49,231400.0,25.2609,25.2966,25.2324,25.2966,231400.0
2007-04-16 11:50:00,35.49,35.51,35.4,35.41,330400.0,25.2966,25.3108,25.2324,25.2395,330400.0
2007-04-16 11:55:00,35.42,35.47,35.41,35.42,186000.0,25.2467,25.2823,25.2395,25.2467,186000.0
2007-04-16 12:00:00,35.42,35.43,35.37,35.37,161200.0,25.2467,25.2538,25.211,25.211,161200.0
2007-04-16 12:05:00,35.37,35.45,35.37,35.42,220400.0,25.211,25.2681,25.211,25.2467,220400.0
2007-04-16 12:10:00,35.42,35.48,35.42,35.45,190400.0,25.2467,25.2894,25.2467,25.2681,190400.0
2007-04-16 12:15:00,35.45,35.49,35.43,35.49,185800.0,25.2681,25.2966,25.2538,25.2966,185800.0
2007-04-16 12:20:00,35.49,35.58,35.49,35.57,330600.0,25.2966,25.3607,25.2966,25.3536,330600.0
2007-04-16 12:25:00,35.57,35.59,35.56,35.59,171200.0,25.3536,25.3678,25.3465,25.3678,171200.0
2007-04-16 12:30:00,35.59,35.63,35.59,35.59,181200.0,25.3678,25.3964,25.3678,25.3678,181200.0
2007-04-16 12:35:00,35.6,35.63,35.59,35.62,234800.0,25.375,25.3964,25.3678,25.3892,234800.0
2007-04-16 12:40:00,35.62,35.63,35.57,35.6,389800.0,25.3892,25.3964,25.3536,25.375,389800.0
2007-04-16 12:45:00,35.6,35.63,35.6,35.6,112600.0,25.375,25.3964,25.375,25.375,112600.0
2007-04-16 12:50:00,35.6,35.65,35.6,35.63,144200.0,25.375,25.4106,25.375,25.3964,144200.0
2007-04-16 12:55:00,35.63,35.65,35.58,35.6,294600.0,25.3964,25.4106,25.3607,25.375,294600.0
2007-04-16 13:00:00,35.59,35.6,35.57,35.58,159600.0,25.3678,25.375,25.3536,25.3607,159600.0
2007-04-16 13:05:00,35.58,35.62,35.58,35.6,334600.0,25.3607,25.3892,25.3607,25.375,334600.0
2007-04-16 13:10:00,35.6,35.6,35.49,35.49,147800.0,25.375,25.375,25.2966,25.2966,147800.0
2007-04-16 13:15:00,35.5,35.56,35.48,35.56,170200.0,25.3037,25.3465,25.2894,25.3465,170200.0
2007-04-16 13:20:00,35.56,35.57,35.52,35.54,483000.0,25.3465,25.3536,25.318,25.3322,483000.0
2007-04-16 13:25:00,35.53,35.53,35.49,35.52,322800.0,25.3251,25.3251,25.2966,25.318,322800.0
2007-04-16 13:30:00,35.52,35.57,35.48,35.55,259800.0,25.318,25.3536,25.2894,25.3393,259800.0
2007-04-16 13:35:00,35.54,35.58,35.54,35.57,195000.0,25.3322,25.3607,25.3322,25.3536,195000.0
2007-04-16 13:40:00,35.57,35.58,35.55,35.57,82000.0,25.3536,25.3607,25.3393,25.3536,82000.0
2007-04-16 13:45:00,35.57,35.6,35.56,35.6,154000.0,25.3536,25.375,25.3465,25.375,154000.0
2007-04-16 13:50:00,35.6,35.61,35.57,35.6,259800.0,25.375,25.3821,25.3536,25.375,259800.0
2007-04-16 13:55:00,35.6,35.6,35.52,35.54,468600.0,25.375,25.375,25.318,25.3322,468600.0
2007-04-16 14:00:00,35.52,35.55,35.48,35.55,167000.0,25.318,25.3393,25.2894,25.3393,167000.0
2007-04-16 14:05:00,35.55,35.56,35.49,35.54,184200.0,25.3393,25.3465,25.2966,25.3322,184200.0
2007-04-16 14:10:00,35.54,35.55,35.52,35.54,152200.0,25.3322,25.3393,25.318,25.3322,152200.0
2007-04-16 14:15:00,35.54,35.59,35.53,35.58,147200.0,25.3322,25.3678,25.3251,25.3607,147200.0
2007-04-16 14:20:00,35.59,35.62,35.55,35.61,359200.0,25.3678,25.3892,25.3393,25.3821,359200.0
2007-04-16 14:25:00,35.6,35.63,35.57,35.57,229000.0,25.375,25.3964,25.3536,25.3536,229000.0
2007-04-16 14:30:00,35.56,35.59,35.55,35.55,159400.0,25.3465,25.3678,25.3393,25.3393,159400.0
2007-04-16 14:35:00,35.56,35.62,35.55,35.58,169800.0,25.3465,25.3892,25.3393,25.3607,169800.0
2007-04-16 14:40:00,35.58,35.6,35.57,35.58,119200.0,25.3607,25.375,25.3536,25.3607,119200.0
2007-04-16 14:45:00,35.58,35.59,35.57,35.59,122600.0,25.3607,25.3678,25.3536,25.3678,122600.0
2007-04-16 14:50:00,35.58,35.62,35.58,35.61,125200.0,25.3607,25.3892,25.3607,25.3821,125200.0
2007-04-16 14:55:00,35.62,35.63,35.6,35.6,89200.0,25.3892,25.3964,25.375,25.375,89200.0
2007-04-16 15:00:00,35.6,35.6,35.59,35.6,152400.0,25.375,25.375,25.3678,25.375,152400.0
2007-04-16 15:05:00,35.6,35.65,35.59,35.65,349200.0,25.375,25.4106,25.3678,25.4106,349200.0
2007-04-16 15:10:00,35.66,35.72,35.62,35.63,368200.0,25.4177,25.4605,25.3892,25.3964,368200.0
2007-04-16 15:15:00,35.63,35.65,35.6,35.61,120000.0,25.3964,25.4106,25.375,25.3821,120000.0
2007-04-16 15:20:00,35.6,35.68,35.6,35.67,305600.0,25.375,25.432,25.375,25.4249,305600.0
2007-04-16 15:25:00,35.67,35.69,35.61,35.62,130400.0,25.4249,25.4391,25.3821,25.3892,130400.0
2007-04-16 15:30:00,35.62,35.65,35.6,35.64,178200.0,25.3892,25.4106,25.375,25.4035,178200.0
2007-04-16 15:35:00,35.64,35.67,35.63,35.64,160200.0,25.4035,25.4249,25.3964,25.4035,160200.0
2007-04-16 15:40:00,35.63,35.68,35.63,35.66,173400.0,25.3964,25.432,25.3964,25.4177,173400.0
2007-04-16 15:45:00,35.66,35.66,35.63,35.63,133000.0,25.4177,25.4177,25.3964,25.3964,133000.0
2007-04-16 15:50:00,35.63,35.65,35.58,35.58,363400.0,25.3964,25.4106,25.3607,25.3607,363400.0
2007-04-16 15:55:00,35.58,35.62,35.56,35.56,493400.0,25.3607,25.3892,25.3465,25.3465,493400.0
2007-04-17 09:30:00,35.42,35.67,35.42,35.67,585000.0,25.2467,25.4249,25.2467,25.4249,585000.0
2007-04-17 09:35:00,35.67,35.82,35.6,35.72,373200.0,25.4249,25.5318,25.375,25.4605,373200.0
2007-04-17 09:40:00,35.72,35.72,35.49,35.49,477800.0,25.4605,25.4605,25.2966,25.2966,477800.0
2007-04-17 09:45:00,35.49,35.54,35.46,35.47,365000.0,25.2966,25.3322,25.2752,25.2823,365000.0
2007-04-17 09:50:00,35.47,35.5,35.38,35.48,493600.0,25.2823,25.3037,25.2182,25.2894,493600.0
2007-04-17 09:55:00,35.48,35.59,35.46,35.56,258600.0,25.2894,25.3678,25.2752,25.3465,258600.0
2007-04-17 10:00:00,35.56,35.59,35.5,35.52,261200.0,25.3465,25.3678,25.3037,25.318,261200.0
2007-04-17 10:05:00,35.51,35.52,35.45,35.48,481200.0,25.3108,25.318,25.2681,25.2894,481200.0
2007-04-17 10:10:00,35.48,35.5,35.45,35.47,240400.0,25.2894,25.3037,25.2681,25.2823,240400.0
2007-04-17 10:15:00,35.47,35.52,35.46,35.5,191000.0,25.2823,25.318,25.2752,25.3037,191000.0
2007-04-17 10:20:00,35.5,35.6,35.5,35.6,306200.0,25.3037,25.375,25.3037,25.375,306200.0
2007-04-17 10:25:00,35.6,35.6,35.5,35.5,227600.0,25.375,25.375,25.3037,25.3037,227600.0
2007-04-17 10:30:00,35.5,35.79,35.49,35.7,624400.0,25.3037,25.5104,25.2966,25.4463,624400.0
2007-04-17 10:35:00,35.7,35.74,35.68,35.71,254400.0,25.4463,25.4748,25.432,25.4534,254400.0
2007-04-17 10:40:00,35.72,35.82,35.71,35.8,314400.0,25.4605,25.5318,25.4534,25.5175,314400.0
2007-04-17 10:45:00,35.81,35.85,35.74,35.84,220200.0,25.5247,25.5532,25.4748,25.546,220200.0
2007-04-17 10:50:00,35.85,35.89,35.8,35.85,413000.0,25.5532,25.5817,25.5175,25.5532,413000.0
2007-04-17 10:55:00,35.85,35.86,35.73,35.73,292000.0,25.5532,25.5603,25.4676,25.4676,292000.0
2007-04-17 11:00:00,35.73,35.79,35.72,35.77,141400.0,25.4676,25.5104,25.4605,25.4962,141400.0
2007-04-17 11:05:00,35.77,35.8,35.71,35.76,268200.0,25.4962,25.5175,25.4534,25.489,268200.0
2007-04-17 11:10:00,35.76,35.76,35.68,35.69,131400.0,25.489,25.489,25.432,25.4391,131400.0
2007-04-17 11:15:00,35.69,35.71,35.65,35.7,206200.0,25.4391,25.4534,25.4106,25.4463,206200.0
2007-04-17 11:20:00,35.71,35.72,35.67,35.69,118800.0,25.4534,25.4605,25.4249,25.4391,118800.0
2007-04-17 11:25:00,35.69,35.72,35.66,35.71,90800.0,25.4391,25.4605,25.4177,25.4534,90800.0
2007-04-17 11:30:00,35.72,35.84,35.72,35.83,216600.0,25.4605,25.546,25.4605,25.5389,216600.0
2007-04-17 11:35:00,35.83,35.98,35.81,35.95,445600.0,25.5389,25.6458,25.5247,25.6245,445600.0
2007-04-17 11:40:00,35.95,35.98,35.86,35.98,279800.0,25.6245,25.6458,25.5603,25.6458,279800.0
2007-04-17 11:45:00,35.98,36.0,35.94,35.98,281800.0,25.6458,25.6601,25.6173,25.6458,281800.0
2007-04-17 11:50:00,35.98,35.98,35.95,35.97,159600.0,25.6458,25.6458,25.6245,25.6387,159600.0
2007-04-17 11:55:00,35.97,35.98,35.92,35.96,99200.0,25.6387,25.6458,25.6031,25.6316,99200.0
2007-04-17 12:00:00,35.96,35.96,35.87,35.88,176000.0,25.6316,25.6316,25.5674,25.5746,176000.0
2007-04-17 12:05:00,35.88,35.92,35.85,35.87,125600.0,25.5746,25.6031,25.5532,25.5674,125600.0
2007-04-17 12:10:00,35.87,35.88,35.85,35.86,85200.0,25.5674,25.5746,25.5532,25.5603,85200.0
2007-04-17 12:15:00,35.87,35.9,35.81,35.85,232200.0,25.5674,25.5888,25.5247,25.5532,232200.0
2007-04-17 12:20:00,35.85,35.85,35.83,35.83,122400.0,25.5532,25.5532,25.5389,25.5389,122400.0
2007-04-17 12:25:00,35.83,35.85,35.69,35.7,516000.0,25.5389,25.5532,25.4391,25.4463,516000.0
2007-04-17 12:30:00,35.7,35.72,35.63,35.68,371400.0,25.4463,25.4605,25.3964,25.432,371400.0
2007-04-17 12:35:00,35.67,35.71,35.65,35.71,179600.0,25.4249,25.4534,25.4106,25.4534,179600.0
2007-04-17 12:40:00,35.71,35.74,35.7,35.73,418800.0,25.4534,25.4748,25.4463,25.4676,418800.0
2007-04-17 12:45:00,35.73,35.74,35.71,35.72,157600.0,25.4676,25.4748,25.4534,25.4605,157600.0
2007-04-17 12:50:00,35.71,35.71,35.66,35.68,233200.0,25.4534,25.4534,25.4177,25.432,233200.0
2007-04-17 12:55:00,35.68,35.71,35.6,35.6,322400.0,25.432,25.4534,25.375,25.375,322400.0
2007-04-17 13:00:00,35.62,35.65,35.6,35.63,198400.0,25.3892,25.4106,25.375,25.3964,198400.0
2007-04-17 13:05:00,35.63,35.67,35.63,35.63,115400.0,25.3964,25.4249,25.3964,25.3964,115400.0
2007-04-17 13:10:00,35.63,35.63,35.53,35.56,185400.0,25.3964,25.3964,25.3251,25.3465,185400.0
2007-04-17 13:15:00,35.56,35.6,35.51,35.6,253400.0,25.3465,25.375,25.3108,25.375,253400.0
2007-04-17 13:20:00,35.6,35.62,35.56,35.57,145000.0,25.375,25.3892,25.3465,25.3536,145000.0
2007-04-17 13:25:00,35.57,35.66,35.56,35.63,240800.0,25.3536,25.4177,25.3465,25.3964,240800.0
2007-04-17 13:30:00,35.63,35.63,35.52,35.54,202600.0,25.3964,25.3964,25.318,25.3322,202600.0
2007-04-17 13:35:00,35.53,35.6,35.52,35.57,215400.0,25.3251,25.375,25.318,25.3536,215400.0
2007-04-17 13:40:00,35.58,35.59,35.52,35.53,148600.0,25.3607,25.3678,25.318,25.3251,148600.0
2007-04-17 13:45:00,35.53,35.55,35.52,35.52,77400.0,25.3251,25.3393,25.318,25.318,77400.0
2007-04-17 13:50:00,35.53,35.54,35.46,35.49,168000.0,25.3251,25.3322,25.2752,25.2966,168000.0
2007-04-17 13:55:00,35.49,35.53,35.46,35.49,72000.0,25.2966,25.3251,25.2752,25.2966,72000.0
2007-04-17 14:00:00,35.49,35.52,35.48,35.49,78200.0,25.2966,25.318,25.2894,25.2966,78200.0
2007-04-17 14:05:00,35.49,35.52,35.47,35.52,113200.0,25.2966,25.318,25.2823,25.318,113200.0
2007-04-17 14:10:00,35.52,35.52,35.47,35.48,126200.0,25.318,25.318,25.2823,25.2894,126200.0
2007-04-17 14:15:00,35.48,35.51,35.47,35.5,86600.0,25.2894,25.3108,25.2823,25.3037,86600.0
2007-04-17 14:20:00,35.51,35.6,35.49,35.57,185200.0,25.3108,25.375,25.2966,25.3536,185200.0
2007-04-17 14:25:00,35.57,35.58,35.52,35.56,298600.0,25.3536,25.3607,25.318,25.3465,298600.0
2007-04-17 14:30:00,35.56,35.73,35.55,35.69,514000.0,25.3465,25.4676,25.3393,25.4391,514000.0
2007-04-17 14:35:00,35.69,35.71,35.6,35.66,333400.0,25.4391,25.4534,25.375,25.4177,333400.0
2007-04-17 14:40:00,35.68,35.68,35.6,35.62,388200.0,25.432,25.432,25.375,25.3892,388200.0
2007-04-17 14:45:00,35.62,35.63,35.6,35.62,197000.0,25.3892,25.3964,25.375,25.3892,197000.0
2007-04-17 14:50:00,35.61,35.63,35.6,35.63,148200.0,25.3821,25.3964,25.375,25.3964,148200.0
2007-04-17 14:55:00,35.63,35.65,35.62,35.63,207200.0,25.3964,25.4106,25.3892,25.3964,207200.0
2007-04-17 15:00:00,35.63,35.66,35.62,35.66,165600.0,25.3964,25.4177,25.3892,25.4177,165600.0
2007-04-17 15:05:00,35.65,35.66,35.63,35.63,270200.0,25.4106,25.4177,25.3964,25.3964,270200.0
2007-04-17 15:10:00,35.63,35.64,35.62,35.63,300600.0,25.3964,25.4035,25.3892,25.3964,300600.0
2007-04-17 15:15:00,35.63,35.71,35.62,35.71,293800.0,25.3964,25.4534,25.3892,25.4534,293800.0
2007-04-17 15:20:00,35.7,35.73,35.69,35.7,267600.0,25.4463,25.4676,25.4391,25.4463,267600.0
2007-04-17 15:25:00,35.7,35.71,35.62,35.66,195200.0,25.4463,25.4534,25.3892,25.4177,195200.0
2007-04-17 15:30:00,35.66,35.69,35.64,35.69,151600.0,25.4177,25.4391,25.4035,25.4391,151600.0
2007-04-17 15:35:00,35.69,35.71,35.66,35.66,227600.0,25.4391,25.4534,25.4177,25.4177,227600.0
2007-04-17 15:40:00,35.66,35.71,35.63,35.64,324400.0,25.4177,25.4534,25.3964,25.4035,324400.0
2007-04-17 15:45:00,35.64,35.69,35.63,35.69,215400.0,25.4035,25.4391,25.3964,25.4391,215400.0
2007-04-17 15:50:00,35.69,35.74,35.65,35.7,358200.0,25.4391,25.4748,25.4106,25.4463,358200.0
2007-04-17 15:55:00,35.71,35.74,35.67,35.72,477000.0,25.4534,25.4748,25.4249,25.4605,477000.0
2007-04-18 09:30:00,35.09,35.37,35.02,35.3,713200.0,25.0115,25.211,24.9616,25.1611,713200.0
2007-04-18 09:35:00,35.29,35.48,35.2,35.43,323000.0,25.154,25.2894,25.0899,25.2538,323000.0
2007-04-18 09:40:00,35.42,35.84,35.38,35.58,1253600.0,25.2467,25.546,25.2182,25.3607,1253600.0
2007-04-18 09:45:00,35.58,35.58,35.34,35.44,608000.0,25.3607,25.3607,25.1897,25.2609,608000.0
2007-04-18 09:50:00,35.47,35.62,35.43,35.46,533000.0,25.2823,25.3892,25.2538,25.2752,533000.0
2007-04-18 09:55:00,35.44,35.49,35.38,35.38,208800.0,25.2609,25.2966,25.2182,25.2182,208800.0
2007-04-18 10:00:00,35.38,35.41,35.31,35.33,382400.0,25.2182,25.2395,25.1683,25.1825,382400.0
2007-04-18 10:05:00,35.34,35.38,35.26,35.32,616000.0,25.1897,25.2182,25.1326,25.1754,616000.0
2007-04-18 10:10:00,35.32,35.36,35.27,35.36,224400.0,25.1754,25.2039,25.1398,25.2039,224400.0
2007-04-18 10:15:00,35.35,35.5,35.35,35.49,481200.0,25.1968,25.3037,25.1968,25.2966,481200.0
2007-04-18 10:20:00,35.49,35.49,35.38,35.4,777800.0,25.2966,25.2966,25.2182,25.2324,777800.0
2007-04-18 10:25:00,35.41,35.42,35.38,35.38,183800.0,25.2395,25.2467,25.2182,25.2182,183800.0
2007-04-18 10:30:00,35.38,35.49,35.36,35.36,532200.0,25.2182,25.2966,25.2039,25.2039,532200.0
2007-04-18 10:35:00,35.36,35.42,35.32,35.35,398400.0,25.2039,25.2467,25.1754,25.1968,398400.0
2007-04-18 10:40:00,35.35,35.4,35.35,35.4,373000.0,25.1968,25.2324,25.1968,25.2324,373000.0
2007-04-18 10:45:00,35.4,35.54,35.4,35.5,431200.0,25.2324,25.3322,25.2324,25.3037,431200.0
2007-04-18 10:50:00,35.5,35.54,35.48,35.49,299400.0,25.3037,25.3322,25.2894,25.2966,299400.0
2007-04-18 10:55:00,35.49,35.58,35.48,35.53,238400.0,25.2966,25.3607,25.2894,25.3251,238400.0
2007-04-18 11:00:00,35.53,35.57,35.5,35.54,222600.0,25.3251,25.3536,25.3037,25.3322,222600.0
2007-04-18 11:05:00,35.55,35.67,35.55,35.62,290800.0,25.3393,25.4249,25.3393,25.3892,290800.0
2007-04-18 11:10:00,35.62,35.65,35.6,35.63,148400.0,25.3892,25.4106,25.375,25.3964,148400.0
2007-04-18 11:15:00,35.63,35.63,35.58,35.62,110000.0,25.3964,25.3964,25.3607,25.3892,110000.0
2007-04-18 11:20:00,35.62,35.63,35.6,35.6,126000.0,25.3892,25.3964,25.375,25.375,126000.0
2007-04-18 11:25:00,35.6,35.64,35.57,35.58,203800.0,25.375,25.4035,25.3536,25.3607,203800.0
2007-04-18 11:30:00,35.58,35.59,35.51,35.52,125000.0,25.3607,25.3678,25.3108,25.318,125000.0
2007-04-18 11:35:00,35.52,35.57,35.52,35.54,96600.0,25.318,25.3536,25.318,25.3322,96600.0
2007-04-18 11:40:00,35.54,35.54,35.52,35.54,146800.0,25.3322,25.3322,25.318,25.3322,146800.0
2007-04-18 11:45:00,35.54,35.54,35.5,35.52,104600.0,25.3322,25.3322,25.3037,25.318,104600.0
2007-04-18 11:50:00,35.51,35.54,35.51,35.52,65800.0,25.3108,25.3322,25.3108,25.318,65800.0
2007-04-18 11:55:00,35.52,35.56,35.49,35.55,159600.0,25.318,25.3465,25.2966,25.3393,159600.0
2007-04-18 12:00:00,35.55,35.6,35.55,35.6,138200.0,25.3393,25.375,25.3393,25.375,138200.0
2007-04-18 12:05:00,35.6,35.71,35.59,35.67,291600.0,25.375,25.4534,25.3678,25.4249,291600.0
2007-04-18 12:10:00,35.67,35.71,35.63,35.66,215600.0,25.4249,25.4534,25.3964,25.4177,215600.0
2007-04-18 12:15:00,35.66,35.67,35.64,35.65,102000.0,25.4177,25.4249,25.4035,25.4106,102000.0
2007-04-18 12:20:00,35.65,35.7,35.65,35.69,91400.0,25.4106,25.4463,25.4106,25.4391,91400.0
2007-04-18 12:25:00,35.69,35.75,35.68,35.74,130200.0,25.4391,25.4819,25.432,25.4748,130200.0
2007-04-18 12:30:00,35.74,35.74,35.71,35.74,68400.0,25.4748,25.4748,25.4534,25.4748,68400.0
2007-04-18 12:35:00,35.74,35.74,35.66,35.68,120800.0,25.4748,25.4748,25.4177,25.432,120800.0
2007-04-18 12:40:00,35.67,35.68,35.62,35.62,219800.0,25.4249,25.432,25.3892,25.3892,219800.0
2007-04-18 12:45:00,35.61,35.64,35.56,35.56,287600.0,25.3821,25.4035,25.3465,25.3465,287600.0
2007-04-18 12:50:00,35.56,35.63,35.55,35.6,106400.0,25.3465,25.3964,25.3393,25.375,106400.0
2007-04-18 12:55:00,35.6,35.65,35.6,35.61,107800.0,25.375,25.4106,25.375,25.3821,107800.0
2007-04-18 13:00:00,35.6,35.7,35.6,35.69,163000.0,25.375,25.4463,25.375,25.4391,163000.0
2007-04-18 13:05:00,35.69,35.74,35.68,35.72,336800.0,25.4391,25.4748,25.432,25.4605,336800.0
2007-04-18 13:10:00,35.72,35.73,35.68,35.69,123200.0,25.4605,25.4676,25.432,25.4391,123200.0
2007-04-18 13:15:00,35.69,35.69,35.63,35.65,182400.0,25.4391,25.4391,25.3964,25.4106,182400.0
2007-04-18 13:20:00,35.65,35.7,35.64,35.65,112400.0,25.4106,25.4463,25.4035,25.4106,112400.0
2007-04-18 13:25:00,35.65,35.65,35.58,35.6,147400.0,25.4106,25.4106,25.3607,25.375,147400.0
2007-04-18 13:30:00,35.61,35.62,35.58,35.6,106600.0,25.3821,25.3892,25.3607,25.375,106600.0
2007-04-18 13:35:00,35.6,35.69,35.6,35.68,136600.0,25.375,25.4391,25.375,25.432,136600.0
2007-04-18 13:40:00,35.69,35.69,35.67,35.68,89000.0,25.4391,25.4391,25.4249,25.432,89000.0
2007-04-18 13:45:00,35.68,35.73,35.68,35.7,130600.0,25.432,25.4676,25.432,25.4463,130600.0
2007-04-18 13:50:00,35.7,35.71,35.67,35.68,118000.0,25.4463,25.4534,25.4249,25.432,118000.0
2007-04-18 13:55:00,35.68,35.71,35.67,35.69,135000.0,25.432,25.4534,25.4249,25.4391,135000.0
2007-04-18 14:00:00,35.69,35.71,35.67,35.68,96200.0,25.4391,25.4534,25.4249,25.432,96200.0
2007-04-18 14:05:00,35.67,35.72,35.66,35.69,104000.0,25.4249,25.4605,25.4177,25.4391,104000.0
2007-04-18 14:10:00,35.69,35.72,35.69,35.71,86000.0,25.4391,25.4605,25.4391,25.4534,86000.0
2007-04-18 14:15:00,35.71,35.74,35.7,35.74,95400.0,25.4534,25.4748,25.4463,25.4748,95400.0
2007-04-18 14:20:00,35.74,35.75,35.69,35.71,283800.0,25.4748,25.4819,25.4391,25.4534,283800.0
2007-04-18 14:25:00,35.72,35.75,35.7,35.75,200000.0,25.4605,25.4819,25.4463,25.4819,200000.0
2007-04-18 14:30:00,35.75,35.78,35.74,35.74,457800.0,25.4819,25.5033,25.4748,25.4748,457800.0
2007-04-18 14:35:00,35.74,35.77,35.72,35.77,287800.0,25.4748,25.4962,25.4605,25.4962,287800.0
2007-04-18 14:40:00,35.76,35.77,35.67,35.68,1034000.0,25.489,25.4962,25.4249,25.432,1034000.0
2007-04-18 14:45:00,35.67,35.7,35.63,35.65,256800.0,25.4249,25.4463,25.3964,25.4106,256800.0
2007-04-18 14:50:00,35.65,35.66,35.63,35.63,332000.0,25.4106,25.4177,25.3964,25.3964,332000.0
2007-04-18 14:55:00,35.64,35.65,35.59,35.59,733600.0,25.4035,25.4106,25.3678,25.3678,733600.0
2007-04-18 15:00:00,35.59,35.62,35.51,35.52,406600.0,25.3678,25.3892,25.3108,25.318,406600.0
2007-04-18 15:05:00,35.52,35.52,35.42,35.42,410600.0,25.318,25.318,25.2467,25.2467,410600.0
2007-04-18 15:10:00,35.43,35.56,35.43,35.5,578400.0,25.2538,25.3465,25.2538,25.3037,578400.0
2007-04-18 15:15:00,35.5,35.68,35.38,35.41,1017600.0,25.3037,25.432,25.2182,25.2395,1017600.0
2007-04-18 15:20:00,35.41,35.45,35.38,35.4,397000.0,25.2395,25.2681,25.2182,25.2324,397000.0
2007-04-18 15:25:00,35.4,35.45,35.38,35.38,450800.0,25.2324,25.2681,25.2182,25.2182,450800.0
2007-04-18 15:30:00,35.38,35.4,35.34,35.4,566600.0,25.2182,25.2324,25.1897,25.2324,566600.0
2007-04-18 15:35:00,35.4,35.4,35.32,35.35,509200.0,25.2324,25.2324,25.1754,25.1968,509200.0
2007-04-18 15:40:00,35.35,35.38,35.29,35.29,396200.0,25.1968,25.2182,25.154,25.154,396200.0
2007-04-18 15:45:00,35.29,35.3,35.14,35.15,598800.0,25.154,25.1611,25.0471,25.0542,598800.0
2007-04-18 15:50:00,35.14,35.2,35.09,35.1,793200.0,25.0471,25.0899,25.0115,25.0186,793200.0
2007-04-18 15:55:00,35.09,35.18,35.04,35.08,1029400.0,25.0115,25.0756,24.9758,25.0043,1029400.0
2007-04-19 09:30:00,34.59,34.75,34.13,34.25,1675800.0,24.6551,24.7691,24.3272,24.4127,1675800.0
2007-04-19 09:35:00,34.25,34.34,34.13,34.19,752600.0,24.4127,24.4769,24.3272,24.37,752600.0
2007-04-19 09:40:00,34.19,34.27,34.13,34.19,601400.0,24.37,24.427,24.3272,24.37,601400.0
2007-04-19 09:45:00,34.19,34.44,34.15,34.42,727000.0,24.37,24.5482,24.3414,24.5339,727000.0
2007-04-19 09:50:00,34.43,34.65,34.4,34.52,987600.0,24.541,24.6978,24.5196,24.6052,987600.0
2007-04-19 09:55:00,34.51,34.51,34.33,34.34,467800.0,24.598,24.598,24.4697,24.4769,467800.0
2007-04-19 10:00:00,34.35,34.43,34.31,34.43,464400.0,24.484,24.541,24.4555,24.541,464400.0
2007-04-19 10:05:00,34.43,34.63,34.43,34.51,461200.0,24.541,24.6836,24.541,24.598,461200.0
2007-04-19 10:10:00,34.52,34.56,34.34,34.34,310200.0,24.6052,24.6337,24.4769,24.4769,310200.0
2007-04-19 10:15:00,34.34,34.4,34.31,34.33,315400.0,24.4769,24.5196,24.4555,24.4697,315400.0
2007-04-19 10:20:00,34.34,34.48,34.31,34.46,484600.0,24.4769,24.5767,24.4555,24.5624,484600.0
2007-04-19 10:25:00,34.46,34.55,34.46,34.55,454200.0,24.5624,24.6266,24.5624,24.6266,454200.0
2007-04-19 10:30:00,34.55,34.6,34.48,34.49,276200.0,24.6266,24.6622,24.5767,24.5838,276200.0
2007-04-19 10:35:00,34.49,34.58,34.49,34.55,263200.0,24.5838,24.6479,24.5838,24.6266,263200.0
2007-04-19 10:40:00,34.55,34.56,34.45,34.48,269600.0,24.6266,24.6337,24.5553,24.5767,269600.0
2007-04-19 10:45:00,34.49,34.49,34.4,34.41,203800.0,24.5838,24.5838,24.5196,24.5268,203800.0
2007-04-19 10:50:00,34.41,34.42,34.31,34.32,345800.0,24.5268,24.5339,24.4555,24.4626,345800.0
2007-04-19 10:55:00,34.32,34.33,34.29,34.3,319800.0,24.4626,24.4697,24.4412,24.4484,319800.0
2007-04-19 11:00:00,34.31,34.31,34.25,34.26,273800.0,24.4555,24.4555,24.4127,24.4199,273800.0
2007-04-19 11:05:00,34.26,34.3,34.25,34.27,613000.0,24.4199,24.4484,24.4127,24.427,613000.0
2007-04-19 11:10:00,34.27,34.33,34.26,34.31,439400.0,24.427,24.4697,24.4199,24.4555,439400.0
2007-04-19 11:15:00,34.3,34.35,34.28,34.3,305200.0,24.4484,24.484,24.4341,24.4484,305200.0
2007-04-19 11:20:00,34.3,34.35,34.25,34.32,319600.0,24.4484,24.484,24.4127,24.4626,319600.0
2007-04-19 11:25:00,34.31,34.33,34.3,34.31,110600.0,24.4555,24.4697,24.4484,24.4555,110600.0
2007-04-19 11:30:00,34.31,34.34,34.3,34.33,100600.0,24.4555,24.4769,24.4484,24.4697,100600.0
2007-04-19 11:35:00,34.33,34.35,34.33,34.35,164400.0,24.4697,24.484,24.4697,24.484,164400.0
2007-04-19 11:40:00,34.35,34.38,34.33,34.35,269200.0,24.484,24.5054,24.4697,24.484,269200.0
2007-04-19 11:45:00,34.34,34.37,34.34,34.35,151200.0,24.4769,24.4983,24.4769,24.484,151200.0
2007-04-19 11:50:00,34.35,34.42,34.34,34.41,313600.0,24.484,24.5339,24.4769,24.5268,313600.0
2007-04-19 11:55:00,34.41,34.45,34.38,34.41,318000.0,24.5268,24.5553,24.5054,24.5268,318000.0
2007-04-19 12:00:00,34.4,34.42,34.35,34.42,445200.0,24.5196,24.5339,24.484,24.5339,445200.0
2007-04-19 12:05:00,34.41,34.45,34.38,34.38,148800.0,24.5268,24.5553,24.5054,24.5054,148800.0
2007-04-19 12:10:00,34.38,34.41,34.34,34.41,163600.0,24.5054,24.5268,24.4769,24.5268,163600.0
2007-04-19 12:15:00,34.41,34.5,34.41,34.47,208400.0,24.5268,24.5909,24.5268,24.5695,208400.0
2007-04-19 12:20:00,34.46,34.51,34.41,34.5,229200.0,24.5624,24.598,24.5268,24.5909,229200.0
2007-04-19 12:25:00,34.5,34.6,34.5,34.56,208400.0,24.5909,24.6622,24.5909,24.6337,208400.0
2007-04-19 12:30:00,34.56,34.57,34.49,34.54,129400.0,24.6337,24.6408,24.5838,24.6194,129400.0
2007-04-19 12:35:00,34.53,34.6,34.52,34.6,85600.0,24.6123,24.6622,24.6052,24.6622,85600.0
2007-04-19 12:40:00,34.6,34.68,34.6,34.65,149400.0,24.6622,24.7192,24.6622,24.6978,149400.0
2007-04-19 12:45:00,34.65,34.68,34.58,34.6,183000.0,24.6978,24.7192,24.6479,24.6622,183000.0
2007-04-19 12:50:00,34.6,34.67,34.6,34.66,136800.0,24.6622,24.7121,24.6622,24.705,136800.0
2007-04-19 12:55:00,34.67,34.73,34.64,34.64,154600.0,24.7121,24.7549,24.6907,24.6907,154600.0
2007-04-19 13:00:00,34.64,34.71,34.63,34.7,124000.0,24.6907,24.7406,24.6836,24.7335,124000.0
2007-04-19 13:05:00,34.7,34.71,34.65,34.69,121400.0,24.7335,24.7406,24.6978,24.7263,121400.0
2007-04-19 13:10:00,34.69,34.77,34.68,34.73,180600.0,24.7263,24.7834,24.7192,24.7549,180600.0
2007-04-19 13:15:00,34.73,34.74,34.66,34.7,141200.0,24.7549,24.762,24.705,24.7335,141200.0
2007-04-19 13:20:00,34.7,34.71,34.65,34.68,108600.0,24.7335,24.7406,24.6978,24.7192,108600.0
2007-04-19 13:25:00,34.68,34.71,34.66,34.7,79000.0,24.7192,24.7406,24.705,24.7335,79000.0
2007-04-19 13:30:00,34.7,34.71,34.63,34.63,110400.0,24.7335,24.7406,24.6836,24.6836,110400.0
2007-04-19 13:35:00,34.63,34.63,34.55,34.6,155000.0,24.6836,24.6836,24.6266,24.6622,155000.0
2007-04-19 13:40:00,34.59,34.61,34.53,34.54,87400.0,24.6551,24.6693,24.6123,24.6194,87400.0
2007-04-19 13:45:00,34.55,34.6,34.52,34.6,133200.0,24.6266,24.6622,24.6052,24.6622,133200.0
2007-04-19 13:50:00,34.61,34.67,34.6,34.66,140200.0,24.6693,24.7121,24.6622,24.705,140200.0
2007-04-19 13:55:00,34.67,34.67,34.58,34.63,156600.0,24.7121,24.7121,24.6479,24.6836,156600.0
2007-04-19 14:00:00,34.63,34.63,34.54,34.6,92200.0,24.6836,24.6836,24.6194,24.6622,92200.0
2007-04-19 14:05:00,34.6,34.63,34.59,34.6,78200.0,24.6622,24.6836,24.6551,24.6622,78200.0
2007-04-19 14:10:00,34.6,34.65,34.59,34.65,84800.0,24.6622,24.6978,24.6551,24.6978,84800.0
2007-04-19 14:15:00,34.65,34.67,34.59,34.63,143800.0,24.6978,24.7121,24.6551,24.6836,143800.0
2007-04-19 14:20:00,34.63,34.64,34.55,34.58,144600.0,24.6836,24.6907,24.6266,24.6479,144600.0
2007-04-19 14:25:00,34.57,34.66,34.57,34.6,177600.0,24.6408,24.705,24.6408,24.6622,177600.0
2007-04-19 14:30:00,34.6,34.63,34.55,34.63,115200.0,24.6622,24.6836,24.6266,24.6836,115200.0
2007-04-19 14:35:00,34.63,34.63,34.6,34.61,100200.0,24.6836,24.6836,24.6622,24.6693,100200.0
2007-04-19 14:40:00,34.6,34.65,34.6,34.65,136800.0,24.6622,24.6978,24.6622,24.6978,136800.0
2007-04-19 14:45:00,34.65,34.68,34.65,34.67,172200.0,24.6978,24.7192,24.6978,24.7121,172200.0
2007-04-19 14:50:00,34.66,34.68,34.65,34.65,127000.0,24.705,24.7192,24.6978,24.6978,127000.0
2007-04-19 14:55:00,34.65,34.68,34.61,34.65,122800.0,24.6978,24.7192,24.6693,24.6978,122800.0
2007-04-19 15:00:00,34.64,34.68,34.63,34.67,115200.0,24.6907,24.7192,24.6836,24.7121,115200.0
2007-04-19 15:05:00,34.67,34.67,34.59,34.6,190000.0,24.7121,24.7121,24.6551,24.6622,190000.0
2007-04-19 15:10:00,34.6,34.62,34.59,34.59,131200.0,24.6622,24.6765,24.6551,24.6551,131200.0
2007-04-19 15:15:00,34.59,34.6,34.59,34.6,156400.0,24.6551,24.6622,24.6551,24.6622,156400.0
2007-04-19 15:20:00,34.6,34.61,34.54,34.58,251000.0,24.6622,24.6693,24.6194,24.6479,251000.0
2007-04-19 15:25:00,34.59,34.66,34.58,34.66,175800.0,24.6551,24.705,24.6479,24.705,175800.0
2007-04-19 15:30:00,34.66,34.68,34.63,34.66,168600.0,24.705,24.7192,24.6836,24.705,168600.0
2007-04-19 15:35:00,34.65,34.66,34.6,34.63,270400.0,24.6978,24.705,24.6622,24.6836,270400.0
2007-04-19 15:40:00,34.63,34.7,34.63,34.64,204000.0,24.6836,24.7335,24.6836,24.6907,204000.0
2007-04-19 15:45:00,34.65,34.65,34.63,34.63,366600.0,24.6978,24.6978,24.6836,24.6836,366600.0
2007-04-19 15:50:00,34.63,34.64,34.54,34.56,426800.0,24.6836,24.6907,24.6194,24.6337,426800.0
2007-04-19 15:55:00,34.55,34.61,34.54,34.6,443600.0,24.6266,24.6693,24.6194,24.6622,443600.0
2007-04-20 09:30:00,35.3,35.3,35.04,35.1,1464000.0,25.1611,25.1611,24.9758,25.0186,1464000.0
2007-04-20 09:35:00,35.1,35.18,35.09,35.13,391800.0,25.0186,25.0756,25.0115,25.04,391800.0
2007-04-20 09:40:00,35.13,35.14,35.0,35.14,329200.0,25.04,25.0471,24.9473,25.0471,329200.0
2007-04-20 09:45:00,35.14,35.16,35.1,35.13,353400.0,25.0471,25.0614,25.0186,25.04,353400.0
2007-04-20 09:50:00,35.14,35.18,35.12,35.14,480000.0,25.0471,25.0756,25.0328,25.0471,480000.0
2007-04-20 09:55:00,35.14,35.14,35.05,35.05,828800.0,25.0471,25.0471,24.9829,24.9829,828800.0
2007-04-20 10:00:00,35.05,35.07,34.92,34.99,567000.0,24.9829,24.9972,24.8903,24.9402,567000.0
2007-04-20 10:05:00,34.99,34.99,34.93,34.99,331600.0,24.9402,24.9402,24.8974,24.9402,331600.0
2007-04-20 10:10:00,34.99,35.01,34.94,35.01,155800.0,24.9402,24.9544,24.9045,24.9544,155800.0
2007-04-20 10:15:00,35.01,35.03,34.94,34.96,204600.0,24.9544,24.9687,24.9045,24.9188,204600.0
2007-04-20 10:20:00,34.95,35.49,34.95,35.02,197800.0,24.9117,25.2966,24.9117,24.9616,197800.0
2007-04-20 10:25:00,35.02,35.04,34.96,34.98,201600.0,24.9616,24.9758,24.9188,24.9331,201600.0
2007-04-20 10:30:00,34.98,35.06,34.95,35.02,147600.0,24.9331,24.9901,24.9117,24.9616,147600.0
2007-04-20 10:35:00,35.02,35.04,34.97,34.97,99400.0,24.9616,24.9758,24.9259,24.9259,99400.0
2007-04-20 10:40:00,34.96,35.02,34.96,34.99,93200.0,24.9188,24.9616,24.9188,24.9402,93200.0
2007-04-20 10:45:00,34.99,35.05,34.98,35.02,132000.0,24.9402,24.9829,24.9331,24.9616,132000.0
2007-04-20 10:50:00,35.02,35.06,35.0,35.05,185800.0,24.9616,24.9901,24.9473,24.9829,185800.0
2007-04-20 10:55:00,35.05,35.08,35.0,35.03,146800.0,24.9829,25.0043,24.9473,24.9687,146800.0
2007-04-20 11:00:00,35.02,35.05,35.01,35.02,90800.0,24.9616,24.9829,24.9544,24.9616,90800.0
2007-04-20 11:05:00,35.02,35.06,35.0,35.06,86600.0,24.9616,24.9901,24.9473,24.9901,86600.0
2007-04-20 11:10:00,35.05,35.1,35.05,35.07,104000.0,24.9829,25.0186,24.9829,24.9972,104000.0
2007-04-20 11:15:00,35.07,35.08,35.04,35.07,367400.0,24.9972,25.0043,24.9758,24.9972,367400.0
2007-04-20 11:20:00,35.07,35.07,35.02,35.03,182400.0,24.9972,24.9972,24.9616,24.9687,182400.0
2007-04-20 11:25:00,35.02,35.06,35.01,35.02,174800.0,24.9616,24.9901,24.9544,24.9616,174800.0
2007-04-20 11:30:00,35.02,35.04,35.01,35.01,91000.0,24.9616,24.9758,24.9544,24.9544,91000.0
2007-04-20 11:35:00,35.01,35.02,34.99,34.99,150800.0,24.9544,24.9616,24.9402,24.9402,150800.0
2007-04-20 11:40:00,34.99,35.0,34.96,34.99,195000.0,24.9402,24.9473,24.9188,24.9402,195000.0
2007-04-20 11:45:00,34.99,35.0,34.97,34.99,126000.0,24.9402,24.9473,24.9259,24.9402,126000.0
2007-04-20 11:50:00,35.0,35.01,34.95,34.98,167600.0,24.9473,24.9544,24.9117,24.9331,167600.0
2007-04-20 11:55:00,34.98,35.01,34.95,34.97,175000.0,24.9331,24.9544,24.9117,24.9259,175000.0
2007-04-20 12:00:00,34.97,35.0,34.94,34.94,105200.0,24.9259,24.9473,24.9045,24.9045,105200.0
2007-04-20 12:05:00,34.95,34.96,34.91,34.94,107200.0,24.9117,24.9188,24.8832,24.9045,107200.0
2007-04-20 12:10:00,34.94,34.99,34.94,34.98,183400.0,24.9045,24.9402,24.9045,24.9331,183400.0
2007-04-20 12:15:00,34.98,35.02,34.98,35.02,73600.0,24.9331,24.9616,24.9331,24.9616,73600.0
2007-04-20 12:20:00,35.02,35.02,34.98,34.99,68000.0,24.9616,24.9616,24.9331,24.9402,68000.0
2007-04-20 12:25:00,34.98,35.0,34.95,34.99,129400.0,24.9331,24.9473,24.9117,24.9402,129400.0
2007-04-20 12:30:00,34.99,35.01,34.96,34.99,109400.0,24.9402,24.9544,24.9188,24.9402,109400.0
2007-04-20 12:35:00,34.99,35.01,34.9,34.92,178000.0,24.9402,24.9544,24.876,24.8903,178000.0
2007-04-20 12:40:00,34.93,34.99,34.92,34.93,87600.0,24.8974,24.9402,24.8903,24.8974,87600.0
2007-04-20 12:45:00,34.94,34.95,34.92,34.93,85400.0,24.9045,24.9117,24.8903,24.8974,85400.0
2007-04-20 12:50:00,34.93,34.94,34.91,34.91,73200.0,24.8974,24.9045,24.8832,24.8832,73200.0
2007-04-20 12:55:00,34.91,34.97,34.88,34.94,111400.0,24.8832,24.9259,24.8618,24.9045,111400.0
2007-04-20 13:00:00,34.93,34.94,34.9,34.91,145600.0,24.8974,24.9045,24.876,24.8832,145600.0
2007-04-20 13:05:00,34.92,34.92,34.83,34.87,156600.0,24.8903,24.8903,24.8261,24.8546,156600.0
2007-04-20 13:10:00,34.86,34.9,34.86,34.88,139000.0,24.8475,24.876,24.8475,24.8618,139000.0
2007-04-20 13:15:00,34.9,34.93,34.89,34.91,87000.0,24.876,24.8974,24.8689,24.8832,87000.0
2007-04-20 13:20:00,34.91,34.96,34.91,34.95,76600.0,24.8832,24.9188,24.8832,24.9117,76600.0
2007-04-20 13:25:00,34.95,34.95,34.91,34.94,80400.0,24.9117,24.9117,24.8832,24.9045,80400.0
2007-04-20 13:30:00,34.95,34.95,34.88,34.91,139400.0,24.9117,24.9117,24.8618,24.8832,139400.0
2007-04-20 13:35:00,34.91,34.91,34.88,34.89,85000.0,24.8832,24.8832,24.8618,24.8689,85000.0
2007-04-20 13:40:00,34.89,34.91,34.87,34.9,157400.0,24.8689,24.8832,24.8546,24.876,157400.0
2007-04-20 13:45:00,34.9,34.91,34.86,34.88,208200.0,24.876,24.8832,24.8475,24.8618,208200.0
2007-04-20 13:50:00,34.88,34.9,34.85,34.88,119600.0,24.8618,24.876,24.8404,24.8618,119600.0
2007-04-20 13:55:00,34.88,34.9,34.87,34.88,103600.0,24.8618,24.876,24.8546,24.8618,103600.0
2007-04-20 14:00:00,34.88,34.96,34.88,34.96,143600.0,24.8618,24.9188,24.8618,24.9188,143600.0
2007-04-20 14:05:00,34.96,34.96,34.89,34.94,88000.0,24.9188,24.9188,24.8689,24.9045,88000.0
2007-04-20 14:10:00,34.94,34.94,34.85,34.88,168600.0,24.9045,24.9045,24.8404,24.8618,168600.0
2007-04-20 14:15:00,34.88,34.92,34.88,34.89,80600.0,24.8618,24.8903,24.8618,24.8689,80600.0
2007-04-20 14:20:00,34.88,34.9,34.85,34.88,97200.0,24.8618,24.876,24.8404,24.8618,97200.0
2007-04-20 14:25:00,34.88,34.89,34.85,34.87,119800.0,24.8618,24.8689,24.8404,24.8546,119800.0
2007-04-20 14:30:00,34.87,34.88,34.83,34.87,112800.0,24.8546,24.8618,24.8261,24.8546,112800.0
2007-04-20 14:35:00,34.87,34.89,34.85,34.87,191400.0,24.8546,24.8689,24.8404,24.8546,191400.0
2007-04-20 14:40:00,34.87,34.9,34.87,34.88,73000.0,24.8546,24.876,24.8546,24.8618,73000.0
2007-04-20 14:45:00,34.88,34.93,34.87,34.93,87000.0,24.8618,24.8974,24.8546,24.8974,87000.0
2007-04-20 14:50:00,34.93,34.94,34.88,34.89,91800.0,24.8974,24.9045,24.8618,24.8689,91800.0
2007-04-20 14:55:00,34.89,34.94,34.89,34.92,108600.0,24.8689,24.9045,24.8689,24.8903,108600.0
2007-04-20 15:00:00,34.92,34.95,34.91,34.92,132200.0,24.8903,24.9117,24.8832,24.8903,132200.0
2007-04-20 15:05:00,34.92,34.93,34.88,34.9,92000.0,24.8903,24.8974,24.8618,24.876,92000.0
2007-04-20 15:10:00,34.9,34.92,34.87,34.91,132600.0,24.876,24.8903,24.8546,24.8832,132600.0
2007-04-20 15:15:00,34.91,34.92,34.88,34.88,118800.0,24.8832,24.8903,24.8618,24.8618,118800.0
2007-04-20 15:20:00,34.88,34.91,34.88,34.88,90800.0,24.8618,24.8832,24.8618,24.8618,90800.0
2007-04-20 15:25:00,34.88,34.94,34.88,34.93,262600.0,24.8618,24.9045,24.8618,24.8974,262600.0
2007-04-20 15:30:00,34.93,34.94,34.9,34.91,169200.0,24.8974,24.9045,24.876,24.8832,169200.0
2007-04-20 15:35:00,34.92,34.95,34.91,34.92,145000.0,24.8903,24.9117,24.8832,24.8903,145000.0
2007-04-20 15:40:00,34.92,34.94,34.91,34.93,191600.0,24.8903,24.9045,24.8832,24.8974,191600.0
2007-04-20 15:45:00,34.93,34.98,34.92,34.97,293200.0,24.8974,24.9331,24.8903,24.9259,293200.0
2007-04-20 15:50:00,34.98,35.0,34.97,35.0,480200.0,24.9331,24.9473,24.9259,24.9473,480200.0
2007-04-20 15:55:00,35.0,35.07,34.99,35.01,855000.0,24.9473,24.9972,24.9402,24.9544,855000.0
2007-04-23 09:30:00,35.06,35.2,35.04,35.17,338400.0,24.9901,25.0899,24.9758,25.0685,338400.0
2007-04-23 09:35:00,35.17,35.35,35.1,35.32,422400.0,25.0685,25.1968,25.0186,25.1754,422400.0
2007-04-23 09:40:00,35.33,35.55,35.32,35.49,683200.0,25.1825,25.3393,25.1754,25.2966,683200.0
2007-04-23 09:45:00,35.5,35.63,35.44,35.62,592400.0,25.3037,25.3964,25.2609,25.3892,592400.0
2007-04-23 09:50:00,35.62,35.72,35.61,35.65,527800.0,25.3892,25.4605,25.3821,25.4106,527800.0
2007-04-23 09:55:00,35.65,35.65,35.6,35.63,385200.0,25.4106,25.4106,25.375,25.3964,385200.0
2007-04-23 10:00:00,35.63,35.64,35.58,35.59,561200.0,25.3964,25.4035,25.3607,25.3678,561200.0
2007-04-23 10:05:00,35.59,35.6,35.56,35.58,509400.0,25.3678,25.375,25.3465,25.3607,509400.0
2007-04-23 10:10:00,35.58,35.6,35.52,35.55,415800.0,25.3607,25.375,25.318,25.3393,415800.0
2007-04-23 10:15:00,35.55,35.56,35.51,35.51,420000.0,25.3393,25.3465,25.3108,25.3108,420000.0
2007-04-23 10:20:00,35.51,35.51,35.33,35.38,471800.0,25.3108,25.3108,25.1825,25.2182,471800.0
2007-04-23 10:25:00,35.37,35.52,35.31,35.46,950600.0,25.211,25.318,25.1683,25.2752,950600.0
2007-04-23 10:30:00,35.47,35.57,35.43,35.56,396200.0,25.2823,25.3536,25.2538,25.3465,396200.0
2007-04-23 10:35:00,35.56,35.67,35.56,35.63,411600.0,25.3465,25.4249,25.3465,25.3964,411600.0
2007-04-23 10:40:00,35.62,35.65,35.6,35.61,229600.0,25.3892,25.4106,25.375,25.3821,229600.0
2007-04-23 10:45:00,35.61,35.64,35.59,35.64,174000.0,25.3821,25.4035,25.3678,25.4035,174000.0
2007-04-23 10:50:00,35.63,35.64,35.55,35.55,448400.0,25.3964,25.4035,25.3393,25.3393,448400.0
2007-04-23 10:55:00,35.55,35.68,35.54,35.63,363200.0,25.3393,25.432,25.3322,25.3964,363200.0
2007-04-23 11:00:00,35.65,35.7,35.63,35.64,232000.0,25.4106,25.4463,25.3964,25.4035,232000.0
2007-04-23 11:05:00,35.63,35.65,35.58,35.59,200000.0,25.3964,25.4106,25.3607,25.3678,200000.0
2007-04-23 11:10:00,35.59,35.63,35.58,35.6,163400.0,25.3678,25.3964,25.3607,25.375,163400.0
2007-04-23 11:15:00,35.6,35.63,35.59,35.63,136600.0,25.375,25.3964,25.3678,25.3964,136600.0
2007-04-23 11:20:00,35.63,35.67,35.59,35.64,183000.0,25.3964,25.4249,25.3678,25.4035,183000.0
2007-04-23 11:25:00,35.64,35.67,35.62,35.63,118800.0,25.4035,25.4249,25.3892,25.3964,118800.0
2007-04-23 11:30:00,35.62,35.62,35.55,35.6,179600.0,25.3892,25.3892,25.3393,25.375,179600.0
2007-04-23 11:35:00,35.59,35.64,35.52,35.53,114800.0,25.3678,25.4035,25.318,25.3251,114800.0
2007-04-23 11:40:00,35.52,35.55,35.45,35.47,148000.0,25.318,25.3393,25.2681,25.2823,148000.0
2007-04-23 11:45:00,35.47,35.52,35.46,35.46,84200.0,25.2823,25.318,25.2752,25.2752,84200.0
2007-04-23 11:50:00,35.46,35.48,35.4,35.43,127800.0,25.2752,25.2894,25.2324,25.2538,127800.0
2007-04-23 11:55:00,35.42,35.49,35.41,35.49,67000.0,25.2467,25.2966,25.2395,25.2966,67000.0
2007-04-23 12:00:00,35.49,35.49,35.43,35.45,74800.0,25.2966,25.2966,25.2538,25.2681,74800.0
2007-04-23 12:05:00,35.45,35.46,35.4,35.44,79200.0,25.2681,25.2752,25.2324,25.2609,79200.0
2007-04-23 12:10:00,35.44,35.44,35.41,35.42,55800.0,25.2609,25.2609,25.2395,25.2467,55800.0
2007-04-23 12:15:00,35.41,35.44,35.38,35.44,79400.0,25.2395,25.2609,25.2182,25.2609,79400.0
2007-04-23 12:20:00,35.44,35.48,35.43,35.45,64400.0,25.2609,25.2894,25.2538,25.2681,64400.0
2007-04-23 12:25:00,35.45,35.53,35.44,35.48,66600.0,25.2681,25.3251,25.2609,25.2894,66600.0
2007-04-23 12:30:00,35.48,35.52,35.47,35.49,73800.0,25.2894,25.318,25.2823,25.2966,73800.0
2007-04-23 12:35:00,35.49,35.51,35.48,35.5,78400.0,25.2966,25.3108,25.2894,25.3037,78400.0
2007-04-23 12:40:00,35.5,35.5,35.45,35.45,61400.0,25.3037,25.3037,25.2681,25.2681,61400.0
2007-04-23 12:45:00,35.45,35.46,35.4,35.43,52600.0,25.2681,25.2752,25.2324,25.2538,52600.0
2007-04-23 12:50:00,35.42,35.45,35.4,35.41,66800.0,25.2467,25.2681,25.2324,25.2395,66800.0
2007-04-23 12:55:00,35.4,35.43,35.38,35.42,78800.0,25.2324,25.2538,25.2182,25.2467,78800.0
2007-04-23 13:00:00,35.43,35.45,35.41,35.43,40800.0,25.2538,25.2681,25.2395,25.2538,40800.0
2007-04-23 13:05:00,35.42,35.46,35.38,35.45,105400.0,25.2467,25.2752,25.2182,25.2681,105400.0
2007-04-23 13:10:00,35.45,35.51,35.45,35.49,88000.0,25.2681,25.3108,25.2681,25.2966,88000.0
2007-04-23 13:15:00,35.49,35.49,35.44,35.48,113800.0,25.2966,25.2966,25.2609,25.2894,113800.0
2007-04-23 13:20:00,35.48,35.5,35.44,35.44,62600.0,25.2894,25.3037,25.2609,25.2609,62600.0
2007-04-23 13:25:00,35.44,35.5,35.43,35.48,94800.0,25.2609,25.3037,25.2538,25.2894,94800.0
2007-04-23 13:30:00,35.48,35.5,35.46,35.5,136200.0,25.2894,25.3037,25.2752,25.3037,136200.0
2007-04-23 13:35:00,35.5,35.52,35.48,35.49,101400.0,25.3037,25.318,25.2894,25.2966,101400.0
2007-04-23 13:40:00,35.49,35.49,35.41,35.41,276000.0,25.2966,25.2966,25.2395,25.2395,276000.0
2007-04-23 13:45:00,35.41,35.43,35.4,35.42,48600.0,25.2395,25.2538,25.2324,25.2467,48600.0
2007-04-23 13:50:00,35.42,35.43,35.34,35.34,131600.0,25.2467,25.2538,25.1897,25.1897,131600.0
2007-04-23 13:55:00,35.33,35.35,35.29,35.29,132200.0,25.1825,25.1968,25.154,25.154,132200.0
2007-04-23 14:00:00,35.31,35.31,35.22,35.24,214200.0,25.1683,25.1683,25.1041,25.1184,214200.0
2007-04-23 14:05:00,35.24,35.29,35.23,35.26,73600.0,25.1184,25.154,25.1112,25.1326,73600.0
2007-04-23 14:10:00,35.26,35.27,35.26,35.26,105800.0,25.1326,25.1398,25.1326,25.1326,105800.0
2007-04-23 14:15:00,35.27,35.35,35.26,35.33,191200.0,25.1398,25.1968,25.1326,25.1825,191200.0
2007-04-23 14:20:00,35.33,35.35,35.29,35.33,133600.0,25.1825,25.1968,25.154,25.1825,133600.0
2007-04-23 14:25:00,35.32,35.35,35.27,35.31,125200.0,25.1754,25.1968,25.1398,25.1683,125200.0
2007-04-23 14:30:00,35.3,35.38,35.3,35.34,419200.0,25.1611,25.2182,25.1611,25.1897,419200.0
2007-04-23 14:35:00,35.35,35.35,35.31,35.33,155800.0,25.1968,25.1968,25.1683,25.1825,155800.0
2007-04-23 14:40:00,35.33,35.35,35.31,35.34,97400.0,25.1825,25.1968,25.1683,25.1897,97400.0
2007-04-23 14:45:00,35.34,35.36,35.32,35.35,129000.0,25.1897,25.2039,25.1754,25.1968,129000.0
2007-04-23 14:50:00,35.35,35.36,35.32,35.33,126200.0,25.1968,25.2039,25.1754,25.1825,126200.0
2007-04-23 14:55:00,35.33,35.33,35.3,35.32,103800.0,25.1825,25.1825,25.1611,25.1754,103800.0
2007-04-23 15:00:00,35.32,35.32,35.27,35.29,149000.0,25.1754,25.1754,25.1398,25.154,149000.0
2007-04-23 15:05:00,35.29,35.35,35.29,35.33,147800.0,25.154,25.1968,25.154,25.1825,147800.0
2007-04-23 15:10:00,35.33,35.35,35.27,35.32,221600.0,25.1825,25.1968,25.1398,25.1754,221600.0
2007-04-23 15:15:00,35.31,35.35,35.3,35.32,238000.0,25.1683,25.1968,25.1611,25.1754,238000.0
2007-04-23 15:20:00,35.32,35.35,35.29,35.34,76200.0,25.1754,25.1968,25.154,25.1897,76200.0
2007-04-23 15:25:00,35.34,35.42,35.33,35.39,175600.0,25.1897,25.2467,25.1825,25.2253,175600.0
2007-04-23 15:30:00,35.39,35.41,35.32,35.32,178200.0,25.2253,25.2395,25.1754,25.1754,178200.0
2007-04-23 15:35:00,35.33,35.38,35.31,35.36,315000.0,25.1825,25.2182,25.1683,25.2039,315000.0
2007-04-23 15:40:00,35.36,35.39,35.32,35.34,380800.0,25.2039,25.2253,25.1754,25.1897,380800.0
2007-04-23 15:45:00,35.35,35.35,35.27,35.27,236200.0,25.1968,25.1968,25.1398,25.1398,236200.0
2007-04-23 15:50:00,35.27,35.3,35.22,35.24,414800.0,25.1398,25.1611,25.1041,25.1184,414800.0
2007-04-23 15:55:00,35.25,35.25,35.15,35.21,385800.0,25.1255,25.1255,25.0542,25.097,385800.0
2007-04-24 09:30:00,35.31,35.32,35.21,35.26,406600.0,25.1683,25.1754,25.097,25.1326,406600.0
2007-04-24 09:35:00,35.25,35.46,35.23,35.35,263400.0,25.1255,25.2752,25.1112,25.1968,263400.0
2007-04-24 09:40:00,35.35,35.45,35.24,35.26,176800.0,25.1968,25.2681,25.1184,25.1326,176800.0
2007-04-24 09:45:00,35.26,35.27,35.13,35.16,189400.0,25.1326,25.1398,25.04,25.0614,189400.0
2007-04-24 09:50:00,35.15,35.19,34.98,34.98,385400.0,25.0542,25.0827,24.9331,24.9331,385400.0
2007-04-24 09:55:00,35.02,35.14,35.0,35.01,358600.0,24.9616,25.0471,24.9473,24.9544,358600.0
2007-04-24 10:00:00,35.01,35.04,34.76,34.94,477400.0,24.9544,24.9758,24.7762,24.9045,477400.0
2007-04-24 10:05:00,34.94,34.95,34.68,34.72,368800.0,24.9045,24.9117,24.7192,24.7477,368800.0
2007-04-24 10:10:00,34.72,34.92,34.69,34.83,286000.0,24.7477,24.8903,24.7263,24.8261,286000.0
2007-04-24 10:15:00,34.83,34.89,34.81,34.81,301200.0,24.8261,24.8689,24.8119,24.8119,301200.0
2007-04-24 10:20:00,34.82,34.83,34.71,34.74,506400.0,24.819,24.8261,24.7406,24.762,506400.0
2007-04-24 10:25:00,34.74,34.74,34.7,34.73,308200.0,24.762,24.762,24.7335,24.7549,308200.0
2007-04-24 10:30:00,34.73,34.73,34.6,34.65,410400.0,24.7549,24.7549,24.6622,24.6978,410400.0
2007-04-24 10:35:00,34.65,34.66,34.56,34.56,433600.0,24.6978,24.705,24.6337,24.6337,433600.0
2007-04-24 10:40:00,34.56,34.56,34.46,34.49,805200.0,24.6337,24.6337,24.5624,24.5838,805200.0
2007-04-24 10:45:00,34.5,34.51,34.33,34.4,1032600.0,24.5909,24.598,24.4697,24.5196,1032600.0
2007-04-24 10:50:00,34.4,34.44,34.36,34.37,699600.0,24.5196,24.5482,24.4911,24.4983,699600.0
2007-04-24 10:55:00,34.37,34.38,34.29,34.32,568200.0,24.4983,24.5054,24.4412,24.4626,568200.0
2007-04-24 11:00:00,34.32,34.41,34.21,34.38,853400.0,24.4626,24.5268,24.3842,24.5054,853400.0
2007-04-24 11:05:00,34.38,34.42,34.32,34.38,428200.0,24.5054,24.5339,24.4626,24.5054,428200.0
2007-04-24 11:10:00,34.38,34.46,34.35,34.42,326200.0,24.5054,24.5624,24.484,24.5339,326200.0
2007-04-24 11:15:00,34.41,34.46,34.37,34.4,539200.0,24.5268,24.5624,24.4983,24.5196,539200.0
2007-04-24 11:20:00,34.41,34.53,34.4,34.51,607800.0,24.5268,24.6123,24.5196,24.598,607800.0
2007-04-24 11:25:00,34.51,34.58,34.5,34.56,280200.0,24.598,24.6479,24.5909,24.6337,280200.0
2007-04-24 11:30:00,34.55,34.69,34.55,34.56,477000.0,24.6266,24.7263,24.6266,24.6337,477000.0
2007-04-24 11:35:00,34.56,34.6,34.52,34.55,269400.0,24.6337,24.6622,24.6052,24.6266,269400.0
2007-04-24 11:40:00,34.54,34.57,34.52,34.52,203000.0,24.6194,24.6408,24.6052,24.6052,203000.0
2007-04-24 11:45:00,34.52,34.57,34.51,34.52,161200.0,24.6052,24.6408,24.598,24.6052,161200.0
2007-04-24 11:50:00,34.52,34.57,34.5,34.53,140200.0,24.6052,24.6408,24.5909,24.6123,140200.0
2007-04-24 11:55:00,34.52,34.56,34.5,34.51,194200.0,24.6052,24.6337,24.5909,24.598,194200.0
2007-04-24 12:00:00,34.5,34.58,34.45,34.58,279600.0,24.5909,24.6479,24.5553,24.6479,279600.0
2007-04-24 12:05:00,34.58,34.66,34.56,34.63,227600.0,24.6479,24.705,24.6337,24.6836,227600.0
2007-04-24 12:10:00,34.63,34.68,34.6,34.65,231000.0,24.6836,24.7192,24.6622,24.6978,231000.0
2007-04-24 12:15:00,34.63,34.67,34.58,34.62,408400.0,24.6836,24.7121,24.6479,24.6765,408400.0
2007-04-24 12:20:00,34.63,34.66,34.59,34.63,230800.0,24.6836,24.705,24.6551,24.6836,230800.0
2007-04-24 12:25:00,34.63,34.74,34.63,34.63,303800.0,24.6836,24.762,24.6836,24.6836,303800.0
2007-04-24 12:30:00,34.63,34.64,34.58,34.6,213600.0,24.6836,24.6907,24.6479,24.6622,213600.0
2007-04-24 12:35:00,34.61,34.65,34.59,34.62,158000.0,24.6693,24.6978,24.6551,24.6765,158000.0
2007-04-24 12:40:00,34.62,34.65,34.6,34.63,228400.0,24.6765,24.6978,24.6622,24.6836,228400.0
2007-04-24 12:45:00,34.62,34.67,34.6,34.63,203400.0,24.6765,24.7121,24.6622,24.6836,203400.0
2007-04-24 12:50:00,34.63,34.63,34.59,34.59,227200.0,24.6836,24.6836,24.6551,24.6551,227200.0
2007-04-24 12:55:00,34.59,34.6,34.55,34.6,128600.0,24.6551,24.6622,24.6266,24.6622,128600.0
2007-04-24 13:00:00,34.6,34.68,34.56,34.56,155800.0,24.6622,24.7192,24.6337,24.6337,155800.0
2007-04-24 13:05:00,34.56,34.59,34.55,34.59,217600.0,24.6337,24.6551,24.6266,24.6551,217600.0
2007-04-24 13:10:00,34.58,34.67,34.56,34.58,259400.0,24.6479,24.7121,24.6337,24.6479,259400.0
2007-04-24 13:15:00,34.58,34.6,34.55,34.58,88000.0,24.6479,24.6622,24.6266,24.6479,88000.0
2007-04-24 13:20:00,34.58,34.62,34.55,34.58,253600.0,24.6479,24.6765,24.6266,24.6479,253600.0
2007-04-24 13:25:00,34.59,34.6,34.57,34.59,109000.0,24.6551,24.6622,24.6408,24.6551,109000.0
2007-04-24 13:30:00,34.59,34.59,34.56,34.59,131800.0,24.6551,24.6551,24.6337,24.6551,131800.0
2007-04-24 13:35:00,34.58,34.61,34.57,34.57,92600.0,24.6479,24.6693,24.6408,24.6408,92600.0
2007-04-24 13:40:00,34.57,34.59,34.52,34.53,105400.0,24.6408,24.6551,24.6052,24.6123,105400.0
2007-04-24 13:45:00,34.54,34.54,34.5,34.52,98000.0,24.6194,24.6194,24.5909,24.6052,98000.0
2007-04-24 13:50:00,34.52,34.57,34.51,34.54,89600.0,24.6052,24.6408,24.598,24.6194,89600.0
2007-04-24 13:55:00,34.54,34.58,34.54,34.57,82400.0,24.6194,24.6479,24.6194,24.6408,82400.0
2007-04-24 14:00:00,34.57,34.6,34.56,34.57,79200.0,24.6408,24.6622,24.6337,24.6408,79200.0
2007-04-24 14:05:00,34.57,34.6,34.56,34.6,194800.0,24.6408,24.6622,24.6337,24.6622,194800.0
2007-04-24 14:10:00,34.6,34.67,34.6,34.67,120000.0,24.6622,24.7121,24.6622,24.7121,120000.0
2007-04-24 14:15:00,34.67,34.71,34.63,34.63,402600.0,24.7121,24.7406,24.6836,24.6836,402600.0
2007-04-24 14:20:00,34.64,34.64,34.6,34.61,237800.0,24.6907,24.6907,24.6622,24.6693,237800.0
2007-04-24 14:25:00,34.61,34.67,34.61,34.63,163600.0,24.6693,24.7121,24.6693,24.6836,163600.0
2007-04-24 14:30:00,34.63,34.69,34.62,34.65,110800.0,24.6836,24.7263,24.6765,24.6978,110800.0
2007-04-24 14:35:00,34.66,34.7,34.65,34.68,148800.0,24.705,24.7335,24.6978,24.7192,148800.0
2007-04-24 14:40:00,34.68,34.72,34.67,34.68,266800.0,24.7192,24.7477,24.7121,24.7192,266800.0
2007-04-24 14:45:00,34.68,34.69,34.65,34.66,223200.0,24.7192,24.7263,24.6978,24.705,223200.0
2007-04-24 14:50:00,34.65,34.68,34.64,34.65,271200.0,24.6978,24.7192,24.6907,24.6978,271200.0
2007-04-24 14:55:00,34.66,34.7,34.64,34.64,260600.0,24.705,24.7335,24.6907,24.6907,260600.0
2007-04-24 15:00:00,34.65,34.66,34.62,34.63,218000.0,24.6978,24.705,24.6765,24.6836,218000.0
2007-04-24 15:05:00,34.63,34.66,34.62,34.63,225200.0,24.6836,24.705,24.6765,24.6836,225200.0
2007-04-24 15:10:00,34.63,34.69,34.63,34.63,207800.0,24.6836,24.7263,24.6836,24.6836,207800.0
2007-04-24 15:15:00,34.62,34.68,34.62,34.66,150000.0,24.6765,24.7192,24.6765,24.705,150000.0
2007-04-24 15:20:00,34.66,34.7,34.66,34.69,185800.0,24.705,24.7335,24.705,24.7263,185800.0
2007-04-24 15:25:00,34.69,34.74,34.69,34.73,239600.0,24.7263,24.762,24.7263,24.7549,239600.0
2007-04-24 15:30:00,34.73,34.74,34.71,34.73,312000.0,24.7549,24.762,24.7406,24.7549,312000.0
2007-04-24 15:35:00,34.73,34.73,34.68,34.68,174400.0,24.7549,24.7549,24.7192,24.7192,174400.0
2007-04-24 15:40:00,34.69,34.7,34.66,34.68,304600.0,24.7263,24.7335,24.705,24.7192,304600.0
2007-04-24 15:45:00,34.68,34.7,34.68,34.68,301200.0,24.7192,24.7335,24.7192,24.7192,301200.0
2007-04-24 15:50:00,34.68,34.69,34.65,34.68,478600.0,24.7192,24.7263,24.6978,24.7192,478600.0
2007-04-24 15:55:00,34.68,34.79,34.68,34.72,669600.0,24.7192,24.7976,24.7192,24.7477,669600.0
2007-04-25 09:30:00,35.34,35.38,35.13,35.13,667200.0,25.1897,25.2182,25.04,25.04,667200.0
2007-04-25 09:35:00,35.13,35.27,35.1,35.1,881400.0,25.04,25.1398,25.0186,25.0186,881400.0
2007-04-25 09:40:00,35.12,35.31,35.06,35.24,592800.0,25.0328,25.1683,24.9901,25.1184,592800.0
2007-04-25 09:45:00,35.25,35.26,34.88,34.92,786400.0,25.1255,25.1326,24.8618,24.8903,786400.0
2007-04-25 09:50:00,34.92,35.05,34.8,34.81,453400.0,24.8903,24.9829,24.8048,24.8119,453400.0
2007-04-25 09:55:00,34.8,34.94,34.63,34.84,724200.0,24.8048,24.9045,24.6836,24.8333,724200.0
2007-04-25 10:00:00,34.84,34.88,34.79,34.85,492600.0,24.8333,24.8618,24.7976,24.8404,492600.0
2007-04-25 10:05:00,34.87,34.93,34.7,34.8,635000.0,24.8546,24.8974,24.7335,24.8048,635000.0
2007-04-25 10:10:00,34.81,34.81,34.0,34.44,1043800.0,24.8119,24.8119,24.2345,24.5482,1043800.0
2007-04-25 10:15:00,34.45,34.55,34.15,34.3,1185000.0,24.5553,24.6266,24.3414,24.4484,1185000.0
2007-04-25 10:20:00,34.3,34.63,34.26,34.51,616000.0,24.4484,24.6836,24.4199,24.598,616000.0
2007-04-25 10:25:00,34.49,34.55,34.42,34.49,570400.0,24.5838,24.6266,24.5339,24.5838,570400.0
2007-04-25 10:30:00,34.49,34.6,34.48,34.51,419600.0,24.5838,24.6622,24.5767,24.598,419600.0
2007-04-25 10:35:00,34.51,34.59,34.38,34.41,307400.0,24.598,24.6551,24.5054,24.5268,307400.0
2007-04-25 10:40:00,34.43,34.52,34.43,34.49,288600.0,24.541,24.6052,24.541,24.5838,288600.0
2007-04-25 10:45:00,34.5,34.51,34.46,34.49,134200.0,24.5909,24.598,24.5624,24.5838,134200.0
2007-04-25 10:50:00,34.49,34.52,34.47,34.49,264000.0,24.5838,24.6052,24.5695,24.5838,264000.0
2007-04-25 10:55:00,34.49,34.52,34.48,34.51,134200.0,24.5838,24.6052,24.5767,24.598,134200.0
2007-04-25 11:00:00,34.51,34.72,34.49,34.67,316600.0,24.598,24.7477,24.5838,24.7121,316600.0
2007-04-25 11:05:00,34.65,34.92,34.63,34.88,485800.0,24.6978,24.8903,24.6836,24.8618,485800.0
2007-04-25 11:10:00,34.88,34.93,34.8,34.82,362600.0,24.8618,24.8974,24.8048,24.819,362600.0
2007-04-25 11:15:00,34.82,34.88,34.74,34.8,282600.0,24.819,24.8618,24.762,24.8048,282600.0
2007-04-25 11:20:00,34.81,34.81,34.77,34.81,183200.0,24.8119,24.8119,24.7834,24.8119,183200.0
2007-04-25 11:25:00,34.81,34.87,34.79,34.81,217200.0,24.8119,24.8546,24.7976,24.8119,217200.0
2007-04-25 11:30:00,34.81,34.82,34.68,34.74,330000.0,24.8119,24.819,24.7192,24.762,330000.0
2007-04-25 11:35:00,34.73,34.74,34.69,34.69,125800.0,24.7549,24.762,24.7263,24.7263,125800.0
2007-04-25 11:40:00,34.69,34.72,34.65,34.71,234400.0,24.7263,24.7477,24.6978,24.7406,234400.0
2007-04-25 11:45:00,34.72,34.8,34.7,34.77,211000.0,24.7477,24.8048,24.7335,24.7834,211000.0
2007-04-25 11:50:00,34.77,34.81,34.74,34.76,138800.0,24.7834,24.8119,24.762,24.7762,138800.0
2007-04-25 11:55:00,34.76,34.77,34.7,34.74,176600.0,24.7762,24.7834,24.7335,24.762,176600.0
2007-04-25 12:00:00,34.74,34.75,34.69,34.73,348200.0,24.762,24.7691,24.7263,24.7549,348200.0
2007-04-25 12:05:00,34.73,34.77,34.69,34.76,209800.0,24.7549,24.7834,24.7263,24.7762,209800.0
2007-04-25 12:10:00,34.74,34.76,34.72,34.72,153800.0,24.762,24.7762,24.7477,24.7477,153800.0
2007-04-25 12:15:00,34.72,34.76,34.72,34.76,113400.0,24.7477,24.7762,24.7477,24.7762,113400.0
2007-04-25 12:20:00,34.75,34.76,34.73,34.75,217800.0,24.7691,24.7762,24.7549,24.7691,217800.0
2007-04-25 12:25:00,34.74,34.75,34.73,34.74,90200.0,24.762,24.7691,24.7549,24.762,90200.0
2007-04-25 12:30:00,34.74,34.75,34.73,34.74,108400.0,24.762,24.7691,24.7549,24.762,108400.0
2007-04-25 12:35:00,34.74,34.76,34.73,34.73,110200.0,24.762,24.7762,24.7549,24.7549,110200.0
2007-04-25 12:40:00,34.74,34.76,34.74,34.74,81400.0,24.762,24.7762,24.762,24.762,81400.0
2007-04-25 12:45:00,34.74,34.77,34.74,34.76,104800.0,24.762,24.7834,24.762,24.7762,104800.0
2007-04-25 12:50:00,34.76,34.85,34.76,34.85,153800.0,24.7762,24.8404,24.7762,24.8404,153800.0
2007-04-25 12:55:00,34.84,34.85,34.8,34.82,156200.0,24.8333,24.8404,24.8048,24.819,156200.0
2007-04-25 13:00:00,34.83,34.83,34.81,34.82,57000.0,24.8261,24.8261,24.8119,24.819,57000.0
2007-04-25 13:05:00,34.81,34.82,34.8,34.81,66800.0,24.8119,24.819,24.8048,24.8119,66800.0
2007-04-25 13:10:00,34.81,34.83,34.8,34.81,114400.0,24.8119,24.8261,24.8048,24.8119,114400.0
2007-04-25 13:15:00,34.82,34.86,34.8,34.86,113400.0,24.819,24.8475,24.8048,24.8475,113400.0
2007-04-25 13:20:00,34.86,34.88,34.85,34.87,125800.0,24.8475,24.8618,24.8404,24.8546,125800.0
2007-04-25 13:25:00,34.87,34.88,34.87,34.87,89600.0,24.8546,24.8618,24.8546,24.8546,89600.0
2007-04-25 13:30:00,34.88,34.93,34.87,34.9,152400.0,24.8618,24.8974,24.8546,24.876,152400.0
2007-04-25 13:35:00,34.9,34.98,34.88,34.94,210800.0,24.876,24.9331,24.8618,24.9045,210800.0
2007-04-25 13:40:00,34.94,34.95,34.91,34.95,170200.0,24.9045,24.9117,24.8832,24.9117,170200.0
2007-04-25 13:45:00,34.95,35.01,34.95,35.0,315200.0,24.9117,24.9544,24.9117,24.9473,315200.0
2007-04-25 13:50:00,35.0,35.01,34.97,34.99,357400.0,24.9473,24.9544,24.9259,24.9402,357400.0
2007-04-25 13:55:00,34.99,35.02,34.98,34.98,138600.0,24.9402,24.9616,24.9331,24.9331,138600.0
2007-04-25 14:00:00,34.98,34.99,34.92,34.96,153000.0,24.9331,24.9402,24.8903,24.9188,153000.0
2007-04-25 14:05:00,34.97,35.1,34.96,35.08,224000.0,24.9259,25.0186,24.9188,25.0043,224000.0
2007-04-25 14:10:00,35.08,35.12,34.95,35.02,171200.0,25.0043,25.0328,24.9117,24.9616,171200.0
2007-04-25 14:15:00,35.02,35.07,34.99,35.0,165800.0,24.9616,24.9972,24.9402,24.9473,165800.0
2007-04-25 14:20:00,34.99,35.01,34.98,34.99,109600.0,24.9402,24.9544,24.9331,24.9402,109600.0
2007-04-25 14:25:00,34.99,35.01,34.98,34.99,146600.0,24.9402,24.9544,24.9331,24.9402,146600.0
2007-04-25 14:30:00,35.0,35.02,34.99,35.01,258800.0,24.9473,24.9616,24.9402,24.9544,258800.0
2007-04-25 14:35:00,35.01,35.02,34.95,34.99,215000.0,24.9544,24.9616,24.9117,24.9402,215000.0
2007-04-25 14:40:00,34.99,34.99,34.85,34.88,314000.0,24.9402,24.9402,24.8404,24.8618,314000.0
2007-04-25 14:45:00,34.86,34.92,34.83,34.89,245000.0,24.8475,24.8903,24.8261,24.8689,245000.0
2007-04-25 14:50:00,34.89,34.93,34.87,34.9,95000.0,24.8689,24.8974,24.8546,24.876,95000.0
2007-04-25 14:55:00,34.88,34.94,34.87,34.89,104200.0,24.8618,24.9045,24.8546,24.8689,104200.0
2007-04-25 15:00:00,34.9,34.97,34.88,34.97,162000.0,24.876,24.9259,24.8618,24.9259,162000.0
2007-04-25 15:05:00,34.97,34.99,34.93,34.97,176200.0,24.9259,24.9402,24.8974,24.9259,176200.0
2007-04-25 15:10:00,34.97,34.99,34.9,34.94,109200.0,24.9259,24.9402,24.876,24.9045,109200.0
2007-04-25 15:15:00,34.94,34.94,34.91,34.92,169600.0,24.9045,24.9045,24.8832,24.8903,169600.0
2007-04-25 15:20:00,34.93,34.99,34.9,34.93,345600.0,24.8974,24.9402,24.876,24.8974,345600.0
2007-04-25 15:25:00,34.94,35.01,34.89,34.99,264400.0,24.9045,24.9544,24.8689,24.9402,264400.0
2007-04-25 15:30:00,34.99,35.04,34.95,35.03,404400.0,24.9402,24.9758,24.9117,24.9687,404400.0
2007-04-25 15:35:00,35.04,35.09,35.0,35.07,342200.0,24.9758,25.0115,24.9473,24.9972,342200.0
2007-04-25 15:40:00,35.07,35.08,34.99,34.99,555200.0,24.9972,25.0043,24.9402,24.9402,555200.0
2007-04-25 15:45:00,34.99,35.0,34.97,34.99,473800.0,24.9402,24.9473,24.9259,24.9402,473800.0
2007-04-25 15:50:00,34.99,35.0,34.98,34.99,481800.0,24.9402,24.9473,24.9331,24.9402,481800.0
2007-04-25 15:55:00,35.0,35.02,34.95,34.95,689000.0,24.9473,24.9616,24.9117,24.9117,689000.0
2007-04-26 09:30:00,34.86,34.88,34.5,34.71,696800.0,24.8475,24.8618,24.5909,24.7406,696800.0
2007-04-26 09:35:00,34.71,34.72,34.57,34.65,398800.0,24.7406,24.7477,24.6408,24.6978,398800.0
2007-04-26 09:40:00,34.65,34.73,34.59,34.68,547600.0,24.6978,24.7549,24.6551,24.7192,547600.0
2007-04-26 09:45:00,34.68,34.69,34.49,34.56,974000.0,24.7192,24.7263,24.5838,24.6337,974000.0
2007-04-26 09:50:00,34.55,34.63,34.5,34.55,680000.0,24.6266,24.6836,24.5909,24.6266,680000.0
2007-04-26 09:55:00,34.55,34.58,34.46,34.53,434600.0,24.6266,24.6479,24.5624,24.6123,434600.0
2007-04-26 10:00:00,34.53,34.55,34.46,34.49,620000.0,24.6123,24.6266,24.5624,24.5838,620000.0
2007-04-26 10:05:00,34.49,34.57,34.47,34.53,409800.0,24.5838,24.6408,24.5695,24.6123,409800.0
2007-04-26 10:10:00,34.53,34.56,34.38,34.41,814800.0,24.6123,24.6337,24.5054,24.5268,814800.0
2007-04-26 10:15:00,34.41,34.43,34.24,34.3,616000.0,24.5268,24.541,24.4056,24.4484,616000.0
2007-04-26 10:20:00,34.3,34.32,34.19,34.25,583800.0,24.4484,24.4626,24.37,24.4127,583800.0
2007-04-26 10:25:00,34.26,34.29,34.18,34.22,639600.0,24.4199,24.4412,24.3628,24.3913,639600.0
2007-04-26 10:30:00,34.22,34.28,34.18,34.22,292800.0,24.3913,24.4341,24.3628,24.3913,292800.0
2007-04-26 10:35:00,34.22,34.29,34.17,34.25,644200.0,24.3913,24.4412,24.3557,24.4127,644200.0
2007-04-26 10:40:00,34.25,34.29,34.22,34.26,373800.0,24.4127,24.4412,24.3913,24.4199,373800.0
2007-04-26 10:45:00,34.26,34.42,34.26,34.38,416400.0,24.4199,24.5339,24.4199,24.5054,416400.0
2007-04-26 10:50:00,34.38,34.42,34.35,34.38,400200.0,24.5054,24.5339,24.484,24.5054,400200.0
2007-04-26 10:55:00,34.38,34.39,34.28,34.37,237600.0,24.5054,24.5125,24.4341,24.4983,237600.0
2007-04-26 11:00:00,34.37,34.41,34.35,34.4,124600.0,24.4983,24.5268,24.484,24.5196,124600.0
2007-04-26 11:05:00,34.41,34.48,34.4,34.41,257800.0,24.5268,24.5767,24.5196,24.5268,257800.0
2007-04-26 11:10:00,34.42,34.5,34.41,34.49,219600.0,24.5339,24.5909,24.5268,24.5838,219600.0
2007-04-26 11:15:00,34.49,34.49,34.45,34.47,199800.0,24.5838,24.5838,24.5553,24.5695,199800.0
2007-04-26 11:20:00,34.47,34.5,34.45,34.46,245000.0,24.5695,24.5909,24.5553,24.5624,245000.0
2007-04-26 11:25:00,34.47,34.52,34.44,34.49,237200.0,24.5695,24.6052,24.5482,24.5838,237200.0
2007-04-26 11:30:00,34.49,34.56,34.48,34.55,367000.0,24.5838,24.6337,24.5767,24.6266,367000.0
2007-04-26 11:35:00,34.55,34.6,34.52,34.56,328600.0,24.6266,24.6622,24.6052,24.6337,328600.0
2007-04-26 11:40:00,34.56,34.58,34.52,34.56,159600.0,24.6337,24.6479,24.6052,24.6337,159600.0
2007-04-26 11:45:00,34.56,34.57,34.52,34.54,145200.0,24.6337,24.6408,24.6052,24.6194,145200.0
2007-04-26 11:50:00,34.55,34.55,34.49,34.5,168600.0,24.6266,24.6266,24.5838,24.5909,168600.0
2007-04-26 11:55:00,34.49,34.52,34.42,34.5,178600.0,24.5838,24.6052,24.5339,24.5909,178600.0
2007-04-26 12:00:00,34.51,34.59,34.49,34.55,192200.0,24.598,24.6551,24.5838,24.6266,192200.0
2007-04-26 12:05:00,34.55,34.59,34.52,34.52,80000.0,24.6266,24.6551,24.6052,24.6052,80000.0
2007-04-26 12:10:00,34.52,34.54,34.44,34.47,143600.0,24.6052,24.6194,24.5482,24.5695,143600.0
2007-04-26 12:15:00,34.48,34.49,34.43,34.49,208200.0,24.5767,24.5838,24.541,24.5838,208200.0
2007-04-26 12:20:00,34.49,34.55,34.48,34.51,127600.0,24.5838,24.6266,24.5767,24.598,127600.0
2007-04-26 12:25:00,34.52,34.55,34.49,34.54,113000.0,24.6052,24.6266,24.5838,24.6194,113000.0
2007-04-26 12:30:00,34.54,34.54,34.48,34.49,69000.0,24.6194,24.6194,24.5767,24.5838,69000.0
2007-04-26 12:35:00,34.49,34.51,34.46,34.48,282200.0,24.5838,24.598,24.5624,24.5767,282200.0
2007-04-26 12:40:00,34.48,34.49,34.45,34.47,115600.0,24.5767,24.5838,24.5553,24.5695,115600.0
2007-04-26 12:45:00,34.47,34.49,34.44,34.48,73200.0,24.5695,24.5838,24.5482,24.5767,73200.0
2007-04-26 12:50:00,34.48,34.49,34.46,34.46,54000.0,24.5767,24.5838,24.5624,24.5624,54000.0
2007-04-26 12:55:00,34.46,34.46,34.43,34.44,36000.0,24.5624,24.5624,24.541,24.5482,36000.0
2007-04-26 13:00:00,34.43,34.54,34.43,34.52,80000.0,24.541,24.6194,24.541,24.6052,80000.0
2007-04-26 13:05:00,34.52,34.52,34.49,34.5,130800.0,24.6052,24.6052,24.5838,24.5909,130800.0
2007-04-26 13:10:00,34.5,34.51,34.47,34.49,137600.0,24.5909,24.598,24.5695,24.5838,137600.0
2007-04-26 13:15:00,34.49,34.51,34.48,34.51,114600.0,24.5838,24.598,24.5767,24.598,114600.0
2007-04-26 13:20:00,34.5,34.51,34.44,34.47,97200.0,24.5909,24.598,24.5482,24.5695,97200.0
2007-04-26 13:25:00,34.47,34.48,34.44,34.45,93000.0,24.5695,24.5767,24.5482,24.5553,93000.0
2007-04-26 13:30:00,34.45,34.45,34.36,34.37,189600.0,24.5553,24.5553,24.4911,24.4983,189600.0
2007-04-26 13:35:00,34.36,34.38,34.32,34.33,193400.0,24.4911,24.5054,24.4626,24.4697,193400.0
2007-04-26 13:40:00,34.32,34.38,34.32,34.37,149200.0,24.4626,24.5054,24.4626,24.4983,149200.0
2007-04-26 13:45:00,34.37,34.38,34.32,34.33,146800.0,24.4983,24.5054,24.4626,24.4697,146800.0
2007-04-26 13:50:00,34.32,34.38,34.32,34.33,114200.0,24.4626,24.5054,24.4626,24.4697,114200.0
2007-04-26 13:55:00,34.33,34.34,34.26,34.27,123800.0,24.4697,24.4769,24.4199,24.427,123800.0
2007-04-26 14:00:00,34.28,34.28,34.2,34.22,437400.0,24.4341,24.4341,24.3771,24.3913,437400.0
2007-04-26 14:05:00,34.22,34.31,34.18,34.31,367800.0,24.3913,24.4555,24.3628,24.4555,367800.0
2007-04-26 14:10:00,34.3,34.32,34.26,34.32,116400.0,24.4484,24.4626,24.4199,24.4626,116400.0
2007-04-26 14:15:00,34.32,34.38,34.3,34.35,161000.0,24.4626,24.5054,24.4484,24.484,161000.0
2007-04-26 14:20:00,34.36,34.47,34.35,34.42,162600.0,24.4911,24.5695,24.484,24.5339,162600.0
2007-04-26 14:25:00,34.42,34.44,34.38,34.38,75000.0,24.5339,24.5482,24.5054,24.5054,75000.0
2007-04-26 14:30:00,34.39,34.4,34.3,34.33,158400.0,24.5125,24.5196,24.4484,24.4697,158400.0
2007-04-26 14:35:00,34.34,34.35,34.28,34.3,142800.0,24.4769,24.484,24.4341,24.4484,142800.0
2007-04-26 14:40:00,34.3,34.35,34.29,34.33,158800.0,24.4484,24.484,24.4412,24.4697,158800.0
2007-04-26 14:45:00,34.33,34.4,34.32,34.39,312400.0,24.4697,24.5196,24.4626,24.5125,312400.0
2007-04-26 14:50:00,34.39,34.39,34.31,34.31,167400.0,24.5125,24.5125,24.4555,24.4555,167400.0
2007-04-26 14:55:00,34.31,34.35,34.31,34.35,195600.0,24.4555,24.484,24.4555,24.484,195600.0
2007-04-26 15:00:00,34.35,34.37,34.3,34.35,100600.0,24.484,24.4983,24.4484,24.484,100600.0
2007-04-26 15:05:00,34.35,34.4,34.35,34.38,189800.0,24.484,24.5196,24.484,24.5054,189800.0
2007-04-26 15:10:00,34.4,34.45,34.37,34.45,221000.0,24.5196,24.5553,24.4983,24.5553,221000.0
2007-04-26 15:15:00,34.45,34.45,34.41,34.43,154800.0,24.5553,24.5553,24.5268,24.541,154800.0
2007-04-26 15:20:00,34.43,34.49,34.43,34.45,239000.0,24.541,24.5838,24.541,24.5553,239000.0
2007-04-26 15:25:00,34.45,34.5,34.45,34.45,416000.0,24.5553,24.5909,24.5553,24.5553,416000.0
2007-04-26 15:30:00,34.47,34.47,34.4,34.42,125400.0,24.5695,24.5695,24.5196,24.5339,125400.0
2007-04-26 15:35:00,34.42,34.45,34.38,34.38,106600.0,24.5339,24.5553,24.5054,24.5054,106600.0
2007-04-26 15:40:00,34.39,34.39,34.34,34.35,146200.0,24.5125,24.5125,24.4769,24.484,146200.0
2007-04-26 15:45:00,34.35,34.35,34.25,34.28,263000.0,24.484,24.484,24.4127,24.4341,263000.0
2007-04-26 15:50:00,34.28,34.33,34.24,34.32,209400.0,24.4341,24.4697,24.4056,24.4626,209400.0
2007-04-26 15:55:00,34.32,34.32,34.21,34.26,349600.0,24.4626,24.4626,24.3842,24.4199,349600.0
2007-04-27 09:30:00,33.95,34.1,33.94,34.05,614000.0,24.1989,24.3058,24.1918,24.2702,614000.0
2007-04-27 09:35:00,34.05,34.09,33.9,33.96,526000.0,24.2702,24.2987,24.1633,24.206,526000.0
2007-04-27 09:40:00,33.95,34.05,33.92,34.01,493400.0,24.1989,24.2702,24.1775,24.2417,493400.0
2007-04-27 09:45:00,34.02,34.05,33.76,33.77,490000.0,24.2488,24.2702,24.0635,24.0706,490000.0
2007-04-27 09:50:00,33.77,33.9,33.77,33.87,274600.0,24.0706,24.1633,24.0706,24.1419,274600.0
2007-04-27 09:55:00,33.87,34.02,33.87,33.94,334400.0,24.1419,24.2488,24.1419,24.1918,334400.0
2007-04-27 10:00:00,33.95,34.07,33.93,34.06,331200.0,24.1989,24.2844,24.1846,24.2773,331200.0
2007-04-27 10:05:00,34.07,34.07,33.96,33.96,393000.0,24.2844,24.2844,24.206,24.206,393000.0
2007-04-27 10:10:00,33.96,33.96,33.85,33.85,241800.0,24.206,24.206,24.1276,24.1276,241800.0
2007-04-27 10:15:00,33.85,33.9,33.83,33.88,275000.0,24.1276,24.1633,24.1134,24.149,275000.0
2007-04-27 10:20:00,33.88,34.08,33.88,34.05,327600.0,24.149,24.2916,24.149,24.2702,327600.0
2007-04-27 10:25:00,34.05,34.09,33.93,33.99,273200.0,24.2702,24.2987,24.1846,24.2274,273200.0
2007-04-27 10:30:00,33.99,34.02,33.93,33.95,209800.0,24.2274,24.2488,24.1846,24.1989,209800.0
2007-04-27 10:35:00,33.95,34.01,33.92,33.98,148000.0,24.1989,24.2417,24.1775,24.2203,148000.0
2007-04-27 10:40:00,33.98,33.99,33.88,33.91,173400.0,24.2203,24.2274,24.149,24.1704,173400.0
2007-04-27 10:45:00,33.9,33.91,33.8,33.88,177200.0,24.1633,24.1704,24.092,24.149,177200.0
2007-04-27 10:50:00,33.89,33.93,33.86,33.92,163000.0,24.1561,24.1846,24.1347,24.1775,163000.0
2007-04-27 10:55:00,33.93,33.98,33.91,33.92,131800.0,24.1846,24.2203,24.1704,24.1775,131800.0
2007-04-27 11:00:00,33.91,34.0,33.91,33.99,152000.0,24.1704,24.2345,24.1704,24.2274,152000.0
2007-04-27 11:05:00,33.99,34.01,33.97,33.98,120800.0,24.2274,24.2417,24.2131,24.2203,120800.0
2007-04-27 11:10:00,33.98,33.99,33.94,33.96,107000.0,24.2203,24.2274,24.1918,24.206,107000.0
2007-04-27 11:15:00,33.95,33.95,33.9,33.93,87800.0,24.1989,24.1989,24.1633,24.1846,87800.0
2007-04-27 11:20:00,33.93,33.95,33.92,33.92,116600.0,24.1846,24.1989,24.1775,24.1775,116600.0
2007-04-27 11:25:00,33.92,33.93,33.88,33.89,92800.0,24.1775,24.1846,24.149,24.1561,92800.0
2007-04-27 11:30:00,33.88,33.88,33.81,33.83,165800.0,24.149,24.149,24.0991,24.1134,165800.0
2007-04-27 11:35:00,33.83,33.85,33.8,33.84,108800.0,24.1134,24.1276,24.092,24.1205,108800.0
2007-04-27 11:40:00,33.84,33.93,33.84,33.87,131000.0,24.1205,24.1846,24.1205,24.1419,131000.0
2007-04-27 11:45:00,33.87,33.93,33.87,33.92,87200.0,24.1419,24.1846,24.1419,24.1775,87200.0
2007-04-27 11:50:00,33.92,33.93,33.85,33.86,151400.0,24.1775,24.1846,24.1276,24.1347,151400.0
2007-04-27 11:55:00,33.87,33.96,33.87,33.92,189400.0,24.1419,24.206,24.1419,24.1775,189400.0
2007-04-27 12:00:00,33.92,33.93,33.89,33.89,278200.0,24.1775,24.1846,24.1561,24.1561,278200.0
2007-04-27 12:05:00,33.9,33.9,33.81,33.84,224000.0,24.1633,24.1633,24.0991,24.1205,224000.0
2007-04-27 12:10:00,33.83,33.87,33.83,33.85,54000.0,24.1134,24.1419,24.1134,24.1276,54000.0
2007-04-27 12:15:00,33.87,33.89,33.85,33.86,69800.0,24.1419,24.1561,24.1276,24.1347,69800.0
2007-04-27 12:20:00,33.86,33.88,33.85,33.88,36600.0,24.1347,24.149,24.1276,24.149,36600.0
2007-04-27 12:25:00,33.87,33.92,33.87,33.92,110600.0,24.1419,24.1775,24.1419,24.1775,110600.0
2007-04-27 12:30:00,33.92,33.93,33.9,33.93,74000.0,24.1775,24.1846,24.1633,24.1846,74000.0
2007-04-27 12:35:00,33.93,33.94,33.89,33.9,183800.0,24.1846,24.1918,24.1561,24.1633,183800.0
2007-04-27 12:40:00,33.9,33.95,33.89,33.9,161800.0,24.1633,24.1989,24.1561,24.1633,161800.0
2007-04-27 12:45:00,33.9,33.96,33.89,33.94,73200.0,24.1633,24.206,24.1561,24.1918,73200.0
2007-04-27 12:50:00,33.94,33.96,33.92,33.94,156000.0,24.1918,24.206,24.1775,24.1918,156000.0
2007-04-27 12:55:00,33.95,33.97,33.93,33.94,135200.0,24.1989,24.2131,24.1846,24.1918,135200.0
2007-04-27 13:00:00,33.93,33.98,33.93,33.98,100800.0,24.1846,24.2203,24.1846,24.2203,100800.0
2007-04-27 13:05:00,33.97,33.97,33.93,33.95,146600.0,24.2131,24.2131,24.1846,24.1989,146600.0
2007-04-27 13:10:00,33.95,33.96,33.93,33.94,99000.0,24.1989,24.206,24.1846,24.1918,99000.0
2007-04-27 13:15:00,33.95,33.97,33.95,33.97,63200.0,24.1989,24.2131,24.1989,24.2131,63200.0
2007-04-27 13:20:00,33.97,34.05,33.97,34.01,122400.0,24.2131,24.2702,24.2131,24.2417,122400.0
2007-04-27 13:25:00,34.0,34.05,34.0,34.04,119600.0,24.2345,24.2702,24.2345,24.263,119600.0
2007-04-27 13:30:00,34.04,34.1,34.01,34.09,253400.0,24.263,24.3058,24.2417,24.2987,253400.0
2007-04-27 13:35:00,34.1,34.1,34.06,34.09,250000.0,24.3058,24.3058,24.2773,24.2987,250000.0
2007-04-27 13:40:00,34.08,34.15,34.07,34.14,201600.0,24.2916,24.3414,24.2844,24.3343,201600.0
2007-04-27 13:45:00,34.14,34.15,34.02,34.04,100400.0,24.3343,24.3414,24.2488,24.263,100400.0
2007-04-27 13:50:00,34.03,34.08,34.0,34.06,163400.0,24.2559,24.2916,24.2345,24.2773,163400.0
2007-04-27 13:55:00,34.06,34.09,34.01,34.06,72400.0,24.2773,24.2987,24.2417,24.2773,72400.0
2007-04-27 14:00:00,34.06,34.07,34.04,34.05,68800.0,24.2773,24.2844,24.263,24.2702,68800.0
2007-04-27 14:05:00,34.05,34.07,34.02,34.04,114600.0,24.2702,24.2844,24.2488,24.263,114600.0
2007-04-27 14:10:00,34.04,34.06,34.01,34.04,62800.0,24.263,24.2773,24.2417,24.263,62800.0
2007-04-27 14:15:00,34.04,34.1,34.03,34.08,114000.0,24.263,24.3058,24.2559,24.2916,114000.0
2007-04-27 14:20:00,34.08,34.13,34.08,34.12,94200.0,24.2916,24.3272,24.2916,24.3201,94200.0
2007-04-27 14:25:00,34.12,34.13,34.08,34.1,121400.0,24.3201,24.3272,24.2916,24.3058,121400.0
2007-04-27 14:30:00,34.1,34.12,34.08,34.12,64000.0,24.3058,24.3201,24.2916,24.3201,64000.0
2007-04-27 14:35:00,34.11,34.13,34.1,34.12,118600.0,24.3129,24.3272,24.3058,24.3201,118600.0
2007-04-27 14:40:00,34.12,34.13,34.11,34.12,110200.0,24.3201,24.3272,24.3129,24.3201,110200.0
2007-04-27 14:45:00,34.12,34.15,34.11,34.15,95200.0,24.3201,24.3414,24.3129,24.3414,95200.0
2007-04-27 14:50:00,34.15,34.2,34.12,34.13,194200.0,24.3414,24.3771,24.3201,24.3272,194200.0
2007-04-27 14:55:00,34.14,34.17,34.13,34.13,63000.0,24.3343,24.3557,24.3272,24.3272,63000.0
2007-04-27 15:00:00,34.13,34.14,34.07,34.1,101800.0,24.3272,24.3343,24.2844,24.3058,101800.0
2007-04-27 15:05:00,34.1,34.11,34.06,34.09,87200.0,24.3058,24.3129,24.2773,24.2987,87200.0
2007-04-27 15:10:00,34.08,34.1,34.05,34.08,104600.0,24.2916,24.3058,24.2702,24.2916,104600.0
2007-04-27 15:15:00,34.09,34.16,34.08,34.1,96400.0,24.2987,24.3486,24.2916,24.3058,96400.0
2007-04-27 15:20:00,34.1,34.13,34.04,34.13,116200.0,24.3058,24.3272,24.263,24.3272,116200.0
2007-04-27 15:25:00,34.13,34.15,34.07,34.09,111400.0,24.3272,24.3414,24.2844,24.2987,111400.0
2007-04-27 15:30:00,34.08,34.13,34.08,34.1,93200.0,24.2916,24.3272,24.2916,24.3058,93200.0
2007-04-27 15:35:00,34.1,34.13,34.1,34.12,115000.0,24.3058,24.3272,24.3058,24.3201,115000.0
2007-04-27 15:40:00,34.11,34.11,34.02,34.02,169600.0,24.3129,24.3129,24.2488,24.2488,169600.0
2007-04-27 15:45:00,34.02,34.1,34.01,34.09,864600.0,24.2488,24.3058,24.2417,24.2987,864600.0
2007-04-27 15:50:00,34.09,34.13,34.08,34.09,205600.0,24.2987,24.3272,24.2916,24.2987,205600.0
2007-04-27 15:55:00,34.09,34.1,34.01,34.01,280000.0,24.2987,24.3058,24.2417,24.2417,280000.0
2007-04-30 09:30:00,34.01,34.35,34.0,34.13,918600.0,24.2417,24.484,24.2345,24.3272,918600.0
2007-04-30 09:35:00,34.13,34.18,33.8,33.8,313600.0,24.3272,24.3628,24.092,24.092,313600.0
2007-04-30 09:40:00,33.8,33.89,33.57,33.71,410400.0,24.092,24.1561,23.928,24.0278,410400.0
2007-04-30 09:45:00,33.71,33.88,33.69,33.76,228200.0,24.0278,24.149,24.0136,24.0635,228200.0
2007-04-30 09:50:00,33.77,33.85,33.74,33.82,210000.0,24.0706,24.1276,24.0492,24.1062,210000.0
2007-04-30 09:55:00,33.82,33.86,33.79,33.83,101600.0,24.1062,24.1347,24.0848,24.1134,101600.0
2007-04-30 10:00:00,33.84,33.92,33.79,33.83,176200.0,24.1205,24.1775,24.0848,24.1134,176200.0
2007-04-30 10:05:00,33.84,33.84,33.73,33.82,255800.0,24.1205,24.1205,24.0421,24.1062,255800.0
2007-04-30 10:10:00,33.82,33.85,33.77,33.78,144200.0,24.1062,24.1276,24.0706,24.0777,144200.0
2007-04-30 10:15:00,33.79,33.89,33.77,33.88,186800.0,24.0848,24.1561,24.0706,24.149,186800.0
2007-04-30 10:20:00,33.88,33.88,33.8,33.85,142600.0,24.149,24.149,24.092,24.1276,142600.0
2007-04-30 10:25:00,33.84,33.86,33.81,33.83,62400.0,24.1205,24.1347,24.0991,24.1134,62400.0
2007-04-30 10:30:00,33.84,33.9,33.82,33.9,83400.0,24.1205,24.1633,24.1062,24.1633,83400.0
2007-04-30 10:35:00,33.88,33.89,33.84,33.87,98600.0,24.149,24.1561,24.1205,24.1419,98600.0
2007-04-30 10:40:00,33.87,33.97,33.86,33.91,129400.0,24.1419,24.2131,24.1347,24.1704,129400.0
2007-04-30 10:45:00,33.92,33.92,33.85,33.88,73800.0,24.1775,24.1775,24.1276,24.149,73800.0
2007-04-30 10:50:00,33.88,33.93,33.86,33.9,104400.0,24.149,24.1846,24.1347,24.1633,104400.0
2007-04-30 10:55:00,33.9,33.98,33.89,33.96,141200.0,24.1633,24.2203,24.1561,24.206,141200.0
2007-04-30 11:00:00,33.96,33.99,33.93,33.96,88000.0,24.206,24.2274,24.1846,24.206,88000.0
2007-04-30 11:05:00,33.97,34.13,33.96,34.1,285800.0,24.2131,24.3272,24.206,24.3058,285800.0
2007-04-30 11:10:00,34.1,34.22,34.1,34.15,285600.0,24.3058,24.3913,24.3058,24.3414,285600.0
2007-04-30 11:15:00,34.14,34.15,34.1,34.13,152400.0,24.3343,24.3414,24.3058,24.3272,152400.0
2007-04-30 11:20:00,34.14,34.15,34.1,34.12,185400.0,24.3343,24.3414,24.3058,24.3201,185400.0
2007-04-30 11:25:00,34.11,34.19,34.09,34.19,206200.0,24.3129,24.37,24.2987,24.37,206200.0
2007-04-30 11:30:00,34.18,34.2,34.14,34.19,91400.0,24.3628,24.3771,24.3343,24.37,91400.0
2007-04-30 11:35:00,34.19,34.2,34.16,34.17,93400.0,24.37,24.3771,24.3486,24.3557,93400.0
2007-04-30 11:40:00,34.17,34.18,34.09,34.13,131200.0,24.3557,24.3628,24.2987,24.3272,131200.0
2007-04-30 11:45:00,34.12,34.14,34.08,34.08,95200.0,24.3201,24.3343,24.2916,24.2916,95200.0
2007-04-30 11:50:00,34.08,34.1,34.02,34.07,133800.0,24.2916,24.3058,24.2488,24.2844,133800.0
2007-04-30 11:55:00,34.06,34.1,34.05,34.05,113800.0,24.2773,24.3058,24.2702,24.2702,113800.0
2007-04-30 12:00:00,34.05,34.06,34.02,34.04,131800.0,24.2702,24.2773,24.2488,24.263,131800.0
2007-04-30 12:05:00,34.04,34.13,34.02,34.13,156400.0,24.263,24.3272,24.2488,24.3272,156400.0
2007-04-30 12:10:00,34.13,34.22,34.13,34.16,145000.0,24.3272,24.3913,24.3272,24.3486,145000.0
2007-04-30 12:15:00,34.16,34.17,34.1,34.15,118200.0,24.3486,24.3557,24.3058,24.3414,118200.0
2007-04-30 12:20:00,34.15,34.16,34.09,34.13,88000.0,24.3414,24.3486,24.2987,24.3272,88000.0
2007-04-30 12:25:00,34.13,34.13,34.1,34.11,63200.0,24.3272,24.3272,24.3058,24.3129,63200.0
2007-04-30 12:30:00,34.12,34.17,34.11,34.16,81000.0,24.3201,24.3557,24.3129,24.3486,81000.0
2007-04-30 12:35:00,34.16,34.16,34.1,34.13,64400.0,24.3486,24.3486,24.3058,24.3272,64400.0
2007-04-30 12:40:00,34.13,34.13,34.08,34.1,96400.0,24.3272,24.3272,24.2916,24.3058,96400.0
2007-04-30 12:45:00,34.1,34.13,34.1,34.1,69800.0,24.3058,24.3272,24.3058,24.3058,69800.0
2007-04-30 12:50:00,34.11,34.14,34.1,34.14,74000.0,24.3129,24.3343,24.3058,24.3343,74000.0
2007-04-30 12:55:00,34.13,34.14,34.1,34.1,91600.0,24.3272,24.3343,24.3058,24.3058,91600.0
2007-04-30 13:00:00,34.1,34.16,34.08,34.15,108600.0,24.3058,24.3486,24.2916,24.3414,108600.0
2007-04-30 13:05:00,34.15,34.19,34.13,34.18,103200.0,24.3414,24.37,24.3272,24.3628,103200.0
2007-04-30 13:10:00,34.19,34.19,34.15,34.17,81800.0,24.37,24.37,24.3414,24.3557,81800.0
2007-04-30 13:15:00,34.17,34.17,34.13,34.15,46200.0,24.3557,24.3557,24.3272,24.3414,46200.0
2007-04-30 13:20:00,34.16,34.2,34.16,34.19,87400.0,24.3486,24.3771,24.3486,24.37,87400.0
2007-04-30 13:25:00,34.2,34.2,34.13,34.15,64800.0,24.3771,24.3771,24.3272,24.3414,64800.0
2007-04-30 13:30:00,34.13,34.17,34.12,34.17,56000.0,24.3272,24.3557,24.3201,24.3557,56000.0
2007-04-30 13:35:00,34.16,34.17,34.12,34.17,65600.0,24.3486,24.3557,24.3201,24.3557,65600.0
2007-04-30 13:40:00,34.17,34.18,34.11,34.13,95200.0,24.3557,24.3628,24.3129,24.3272,95200.0
2007-04-30 13:45:00,34.13,34.17,34.13,34.16,38200.0,24.3272,24.3557,24.3272,24.3486,38200.0
2007-04-30 13:50:00,34.16,34.22,34.13,34.16,221600.0,24.3486,24.3913,24.3272,24.3486,221600.0
2007-04-30 13:55:00,34.16,34.17,34.12,34.14,150600.0,24.3486,24.3557,24.3201,24.3343,150600.0
2007-04-30 14:00:00,34.15,34.17,34.11,34.12,64600.0,24.3414,24.3557,24.3129,24.3201,64600.0
2007-04-30 14:05:00,34.12,34.12,34.07,34.1,150800.0,24.3201,24.3201,24.2844,24.3058,150800.0
2007-04-30 14:10:00,34.11,34.13,34.09,34.1,62000.0,24.3129,24.3272,24.2987,24.3058,62000.0
2007-04-30 14:15:00,34.1,34.11,34.06,34.07,114000.0,24.3058,24.3129,24.2773,24.2844,114000.0
2007-04-30 14:20:00,34.07,34.07,34.0,34.01,179200.0,24.2844,24.2844,24.2345,24.2417,179200.0
2007-04-30 14:25:00,34.01,34.02,33.92,33.93,180600.0,24.2417,24.2488,24.1775,24.1846,180600.0
2007-04-30 14:30:00,33.94,33.94,33.88,33.93,136600.0,24.1918,24.1918,24.149,24.1846,136600.0
2007-04-30 14:35:00,33.93,33.95,33.84,33.85,279800.0,24.1846,24.1989,24.1205,24.1276,279800.0
2007-04-30 14:40:00,33.86,33.86,33.83,33.83,127000.0,24.1347,24.1347,24.1134,24.1134,127000.0
2007-04-30 14:45:00,33.83,33.84,33.71,33.73,283600.0,24.1134,24.1205,24.0278,24.0421,283600.0
2007-04-30 14:50:00,33.73,33.8,33.71,33.78,478400.0,24.0421,24.092,24.0278,24.0777,478400.0
2007-04-30 14:55:00,33.77,33.79,33.74,33.76,164800.0,24.0706,24.0848,24.0492,24.0635,164800.0
2007-04-30 15:00:00,33.77,33.83,33.74,33.76,249400.0,24.0706,24.1134,24.0492,24.0635,249400.0
2007-04-30 15:05:00,33.76,33.78,33.72,33.75,150200.0,24.0635,24.0777,24.035,24.0563,150200.0
2007-04-30 15:10:00,33.76,33.76,33.62,33.62,299000.0,24.0635,24.0635,23.9637,23.9637,299000.0
2007-04-30 15:15:00,33.62,33.7,33.62,33.63,242200.0,23.9637,24.0207,23.9637,23.9708,242200.0
2007-04-30 15:20:00,33.63,33.67,33.61,33.66,233600.0,23.9708,23.9993,23.9565,23.9922,233600.0
2007-04-30 15:25:00,33.65,33.66,33.6,33.65,267200.0,23.9851,23.9922,23.9494,23.9851,267200.0
2007-04-30 15:30:00,33.65,33.7,33.63,33.68,262000.0,23.9851,24.0207,23.9708,24.0064,262000.0
2007-04-30 15:35:00,33.68,33.68,33.63,33.63,310600.0,24.0064,24.0064,23.9708,23.9708,310600.0
2007-04-30 15:40:00,33.64,33.64,33.58,33.58,496400.0,23.9779,23.9779,23.9352,23.9352,496400.0
2007-04-30 15:45:00,33.58,33.58,33.56,33.58,325200.0,23.9352,23.9352,23.9209,23.9352,325200.0
2007-04-30 15:50:00,33.58,33.6,33.48,33.52,634400.0,23.9352,23.9494,23.8639,23.8924,634400.0
2007-04-30 15:55:00,33.52,33.57,33.51,33.54,602800.0,23.8924,23.928,23.8853,23.9067,602800.0
2007-05-01 09:30:00,33.51,33.75,33.51,33.72,476600.0,23.8853,24.0563,23.8853,24.035,476600.0
2007-05-01 09:35:00,33.72,33.75,33.67,33.7,203000.0,24.035,24.0563,23.9993,24.0207,203000.0
2007-05-01 09:40:00,33.7,33.79,33.66,33.71,277000.0,24.0207,24.0848,23.9922,24.0278,277000.0
2007-05-01 09:45:00,33.7,33.8,33.68,33.72,316400.0,24.0207,24.092,24.0064,24.035,316400.0
2007-05-01 09:50:00,33.73,33.73,33.63,33.63,233000.0,24.0421,24.0421,23.9708,23.9708,233000.0
2007-05-01 09:55:00,33.63,33.7,33.52,33.56,305600.0,23.9708,24.0207,23.8924,23.9209,305600.0
2007-05-01 10:00:00,33.56,33.63,33.45,33.47,327400.0,23.9209,23.9708,23.8425,23.8568,327400.0
2007-05-01 10:05:00,33.46,33.48,33.21,33.25,641800.0,23.8496,23.8639,23.6714,23.6999,641800.0
2007-05-01 10:10:00,33.24,33.35,33.23,33.3,496600.0,23.6928,23.7712,23.6857,23.7356,496600.0
2007-05-01 10:15:00,33.31,33.33,33.2,33.27,390400.0,23.7427,23.757,23.6643,23.7142,390400.0
2007-05-01 10:20:00,33.27,33.29,33.21,33.23,264200.0,23.7142,23.7285,23.6714,23.6857,264200.0
2007-05-01 10:25:00,33.23,33.41,33.2,33.32,497800.0,23.6857,23.814,23.6643,23.7498,497800.0
2007-05-01 10:30:00,33.31,33.49,33.3,33.43,381200.0,23.7427,23.871,23.7356,23.8282,381200.0
2007-05-01 10:35:00,33.45,33.52,33.4,33.52,288600.0,23.8425,23.8924,23.8069,23.8924,288600.0
2007-05-01 10:40:00,33.52,33.54,33.38,33.41,284400.0,23.8924,23.9067,23.7926,23.814,284400.0
2007-05-01 10:45:00,33.41,33.47,33.4,33.46,179200.0,23.814,23.8568,23.8069,23.8496,179200.0
2007-05-01 10:50:00,33.47,33.49,33.41,33.43,181600.0,23.8568,23.871,23.814,23.8282,181600.0
2007-05-01 10:55:00,33.42,33.52,33.4,33.51,287600.0,23.8211,23.8924,23.8069,23.8853,287600.0
2007-05-01 11:00:00,33.5,33.51,33.43,33.49,195600.0,23.8781,23.8853,23.8282,23.871,195600.0
2007-05-01 11:05:00,33.49,33.52,33.46,33.52,214200.0,23.871,23.8924,23.8496,23.8924,214200.0
2007-05-01 11:10:00,33.52,33.58,33.52,33.58,189800.0,23.8924,23.9352,23.8924,23.9352,189800.0
2007-05-01 11:15:00,33.58,33.62,33.55,33.59,151400.0,23.9352,23.9637,23.9138,23.9423,151400.0
2007-05-01 11:20:00,33.59,33.72,33.59,33.68,283800.0,23.9423,24.035,23.9423,24.0064,283800.0
2007-05-01 11:25:00,33.68,33.74,33.62,33.64,218200.0,24.0064,24.0492,23.9637,23.9779,218200.0
2007-05-01 11:30:00,33.63,33.65,33.59,33.6,181200.0,23.9708,23.9851,23.9423,23.9494,181200.0
2007-05-01 11:35:00,33.62,33.63,33.57,33.58,178400.0,23.9637,23.9708,23.928,23.9352,178400.0
2007-05-01 11:40:00,33.59,33.65,33.57,33.64,133800.0,23.9423,23.9851,23.928,23.9779,133800.0
2007-05-01 11:45:00,33.65,33.73,33.64,33.69,167400.0,23.9851,24.0421,23.9779,24.0136,167400.0
2007-05-01 11:50:00,33.69,33.72,33.65,33.66,72000.0,24.0136,24.035,23.9851,23.9922,72000.0
2007-05-01 11:55:00,33.66,33.72,33.66,33.69,92600.0,23.9922,24.035,23.9922,24.0136,92600.0
2007-05-01 12:00:00,33.69,33.74,33.68,33.74,79400.0,24.0136,24.0492,24.0064,24.0492,79400.0
2007-05-01 12:05:00,33.73,33.8,33.72,33.72,255600.0,24.0421,24.092,24.035,24.035,255600.0
2007-05-01 12:10:00,33.72,33.74,33.69,33.71,143200.0,24.035,24.0492,24.0136,24.0278,143200.0
2007-05-01 12:15:00,33.71,33.75,33.7,33.74,137000.0,24.0278,24.0563,24.0207,24.0492,137000.0
2007-05-01 12:20:00,33.74,33.77,33.71,33.73,128200.0,24.0492,24.0706,24.0278,24.0421,128200.0
2007-05-01 12:25:00,33.72,33.73,33.7,33.7,140200.0,24.035,24.0421,24.0207,24.0207,140200.0
2007-05-01 12:30:00,33.7,33.71,33.67,33.71,149800.0,24.0207,24.0278,23.9993,24.0278,149800.0
2007-05-01 12:35:00,33.71,33.71,33.66,33.66,79800.0,24.0278,24.0278,23.9922,23.9922,79800.0
2007-05-01 12:40:00,33.66,33.68,33.64,33.64,77000.0,23.9922,24.0064,23.9779,23.9779,77000.0
2007-05-01 12:45:00,33.63,33.63,33.58,33.58,108400.0,23.9708,23.9708,23.9352,23.9352,108400.0
2007-05-01 12:50:00,33.58,33.58,33.52,33.53,110000.0,23.9352,23.9352,23.8924,23.8995,110000.0
2007-05-01 12:55:00,33.53,33.54,33.47,33.47,129600.0,23.8995,23.9067,23.8568,23.8568,129600.0
2007-05-01 13:00:00,33.47,33.5,33.42,33.47,134000.0,23.8568,23.8781,23.8211,23.8568,134000.0
2007-05-01 13:05:00,33.47,33.48,33.45,33.46,55800.0,23.8568,23.8639,23.8425,23.8496,55800.0
2007-05-01 13:10:00,33.46,33.46,33.34,33.35,150800.0,23.8496,23.8496,23.7641,23.7712,150800.0
2007-05-01 13:15:00,33.35,33.41,33.31,33.38,195800.0,23.7712,23.814,23.7427,23.7926,195800.0
2007-05-01 13:20:00,33.38,33.38,33.32,33.34,197600.0,23.7926,23.7926,23.7498,23.7641,197600.0
2007-05-01 13:25:00,33.34,33.47,33.33,33.46,127600.0,23.7641,23.8568,23.757,23.8496,127600.0
2007-05-01 13:30:00,33.46,33.49,33.44,33.44,135000.0,23.8496,23.871,23.8354,23.8354,135000.0
2007-05-01 13:35:00,33.44,33.55,33.44,33.52,101400.0,23.8354,23.9138,23.8354,23.8924,101400.0
2007-05-01 13:40:00,33.52,33.57,33.52,33.54,126400.0,23.8924,23.928,23.8924,23.9067,126400.0
2007-05-01 13:45:00,33.54,33.55,33.48,33.49,177200.0,23.9067,23.9138,23.8639,23.871,177200.0
2007-05-01 13:50:00,33.49,33.55,33.48,33.54,115000.0,23.871,23.9138,23.8639,23.9067,115000.0
2007-05-01 13:55:00,33.54,33.59,33.51,33.59,138800.0,23.9067,23.9423,23.8853,23.9423,138800.0
2007-05-01 14:00:00,33.59,33.6,33.47,33.48,169400.0,23.9423,23.9494,23.8568,23.8639,169400.0
2007-05-01 14:05:00,33.47,33.53,33.46,33.51,88000.0,23.8568,23.8995,23.8496,23.8853,88000.0
2007-05-01 14:10:00,33.52,33.58,33.51,33.58,94000.0,23.8924,23.9352,23.8853,23.9352,94000.0
2007-05-01 14:15:00,33.58,33.62,33.55,33.59,146000.0,23.9352,23.9637,23.9138,23.9423,146000.0
2007-05-01 14:20:00,33.59,33.67,33.59,33.63,127600.0,23.9423,23.9993,23.9423,23.9708,127600.0
2007-05-01 14:25:00,33.63,33.63,33.58,33.6,98400.0,23.9708,23.9708,23.9352,23.9494,98400.0
2007-05-01 14:30:00,33.6,33.71,33.59,33.62,100200.0,23.9494,24.0278,23.9423,23.9637,100200.0
2007-05-01 14:35:00,33.62,33.72,33.62,33.69,148200.0,23.9637,24.035,23.9637,24.0136,148200.0
2007-05-01 14:40:00,33.69,33.74,33.65,33.73,319600.0,24.0136,24.0492,23.9851,24.0421,319600.0
2007-05-01 14:45:00,33.73,33.75,33.71,33.74,96600.0,24.0421,24.0563,24.0278,24.0492,96600.0
2007-05-01 14:50:00,33.74,33.75,33.68,33.73,136400.0,24.0492,24.0563,24.0064,24.0421,136400.0
2007-05-01 14:55:00,33.73,33.75,33.73,33.74,101600.0,24.0421,24.0563,24.0421,24.0492,101600.0
2007-05-01 15:00:00,33.75,33.76,33.74,33.76,158600.0,24.0563,24.0635,24.0492,24.0635,158600.0
2007-05-01 15:05:00,33.76,33.76,33.68,33.72,198600.0,24.0635,24.0635,24.0064,24.035,198600.0
2007-05-01 15:10:00,33.72,33.73,33.71,33.71,81000.0,24.035,24.0421,24.0278,24.0278,81000.0
2007-05-01 15:15:00,33.72,33.74,33.71,33.73,492400.0,24.035,24.0492,24.0278,24.0421,492400.0
2007-05-01 15:20:00,33.73,33.75,33.71,33.71,176400.0,24.0421,24.0563,24.0278,24.0278,176400.0
2007-05-01 15:25:00,33.71,33.73,33.7,33.71,110400.0,24.0278,24.0421,24.0207,24.0278,110400.0
2007-05-01 15:30:00,33.7,33.71,33.66,33.71,186000.0,24.0207,24.0278,23.9922,24.0278,186000.0
2007-05-01 15:35:00,33.72,33.72,33.68,33.68,128800.0,24.035,24.035,24.0064,24.0064,128800.0
2007-05-01 15:40:00,33.68,33.7,33.67,33.69,216800.0,24.0064,24.0207,23.9993,24.0136,216800.0
2007-05-01 15:45:00,33.69,33.73,33.69,33.71,145600.0,24.0136,24.0421,24.0136,24.0278,145600.0
2007-05-01 15:50:00,33.7,33.71,33.59,33.63,272000.0,24.0207,24.0278,23.9423,23.9708,272000.0
2007-05-01 15:55:00,33.63,33.71,33.63,33.68,164800.0,23.9708,24.0278,23.9708,24.0064,164800.0
2007-05-02 09:30:00,33.52,33.68,33.51,33.63,341800.0,23.8924,24.0064,23.8853,23.9708,341800.0
2007-05-02 09:35:00,33.62,33.85,33.62,33.77,195400.0,23.9637,24.1276,23.9637,24.0706,195400.0
2007-05-02 09:40:00,33.75,33.78,33.72,33.74,205400.0,24.0563,24.0777,24.035,24.0492,205400.0
2007-05-02 09:45:00,33.74,33.85,33.74,33.84,293000.0,24.0492,24.1276,24.0492,24.1205,293000.0
2007-05-02 09:50:00,33.85,33.99,33.83,33.93,256400.0,24.1276,24.2274,24.1134,24.1846,256400.0
2007-05-02 09:55:00,33.92,34.1,33.92,33.97,368800.0,24.1775,24.3058,24.1775,24.2131,368800.0
2007-05-02 10:00:00,33.97,34.2,33.96,34.14,460800.0,24.2131,24.3771,24.206,24.3343,460800.0
2007-05-02 10:05:00,34.12,34.2,34.11,34.11,289400.0,24.3201,24.3771,24.3129,24.3129,289400.0
2007-05-02 10:10:00,34.12,34.17,34.07,34.16,245200.0,24.3201,24.3557,24.2844,24.3486,245200.0
2007-05-02 10:15:00,34.16,34.2,34.13,34.13,154400.0,24.3486,24.3771,24.3272,24.3272,154400.0
2007-05-02 10:20:00,34.14,34.22,34.13,34.17,132600.0,24.3343,24.3913,24.3272,24.3557,132600.0
2007-05-02 10:25:00,34.18,34.19,34.13,34.18,139000.0,24.3628,24.37,24.3272,24.3628,139000.0
2007-05-02 10:30:00,34.18,34.25,34.18,34.24,301000.0,24.3628,24.4127,24.3628,24.4056,301000.0
2007-05-02 10:35:00,34.24,34.33,34.22,34.26,432400.0,24.4056,24.4697,24.3913,24.4199,432400.0
2007-05-02 10:40:00,34.26,34.35,34.26,34.34,217600.0,24.4199,24.484,24.4199,24.4769,217600.0
2007-05-02 10:45:00,34.35,34.37,34.25,34.26,278400.0,24.484,24.4983,24.4127,24.4199,278400.0
2007-05-02 10:50:00,34.27,34.28,34.23,34.26,114000.0,24.427,24.4341,24.3985,24.4199,114000.0
2007-05-02 10:55:00,34.25,34.27,34.19,34.19,199800.0,24.4127,24.427,24.37,24.37,199800.0
2007-05-02 11:00:00,34.2,34.22,34.19,34.19,146600.0,24.3771,24.3913,24.37,24.37,146600.0
2007-05-02 11:05:00,34.2,34.22,34.19,34.19,82000.0,24.3771,24.3913,24.37,24.37,82000.0
2007-05-02 11:10:00,34.2,34.22,34.19,34.21,103600.0,24.3771,24.3913,24.37,24.3842,103600.0
2007-05-02 11:15:00,34.21,34.22,34.19,34.2,74400.0,24.3842,24.3913,24.37,24.3771,74400.0
2007-05-02 11:20:00,34.2,34.21,34.17,34.17,119000.0,24.3771,24.3842,24.3557,24.3557,119000.0
2007-05-02 11:25:00,34.18,34.21,34.18,34.19,114600.0,24.3628,24.3842,24.3628,24.37,114600.0
2007-05-02 11:30:00,34.19,34.22,34.07,34.11,272200.0,24.37,24.3913,24.2844,24.3129,272200.0
2007-05-02 11:35:00,34.1,34.1,34.08,34.09,92600.0,24.3058,24.3058,24.2916,24.2987,92600.0
2007-05-02 11:40:00,34.08,34.1,34.06,34.06,118200.0,24.2916,24.3058,24.2773,24.2773,118200.0
2007-05-02 11:45:00,34.07,34.08,34.04,34.06,123600.0,24.2844,24.2916,24.263,24.2773,123600.0
2007-05-02 11:50:00,34.05,34.07,34.02,34.04,137600.0,24.2702,24.2844,24.2488,24.263,137600.0
2007-05-02 11:55:00,34.04,34.05,34.02,34.03,137600.0,24.263,24.2702,24.2488,24.2559,137600.0
2007-05-02 12:00:00,34.04,34.15,34.02,34.15,159400.0,24.263,24.3414,24.2488,24.3414,159400.0
2007-05-02 12:05:00,34.15,34.2,34.15,34.15,101600.0,24.3414,24.3771,24.3414,24.3414,101600.0
2007-05-02 12:10:00,34.16,34.2,34.15,34.2,54200.0,24.3486,24.3771,24.3414,24.3771,54200.0
2007-05-02 12:15:00,34.19,34.23,34.18,34.21,117600.0,24.37,24.3985,24.3628,24.3842,117600.0
2007-05-02 12:20:00,34.21,34.24,34.2,34.2,97800.0,24.3842,24.4056,24.3771,24.3771,97800.0
2007-05-02 12:25:00,34.2,34.22,34.2,34.21,64400.0,24.3771,24.3913,24.3771,24.3842,64400.0
2007-05-02 12:30:00,34.21,34.25,34.21,34.24,66400.0,24.3842,24.4127,24.3842,24.4056,66400.0
2007-05-02 12:35:00,34.24,34.24,34.2,34.21,73200.0,24.4056,24.4056,24.3771,24.3842,73200.0
2007-05-02 12:40:00,34.2,34.24,34.2,34.21,45000.0,24.3771,24.4056,24.3771,24.3842,45000.0
2007-05-02 12:45:00,34.21,34.24,34.2,34.24,59600.0,24.3842,24.4056,24.3771,24.4056,59600.0
2007-05-02 12:50:00,34.24,34.29,34.24,34.29,166200.0,24.4056,24.4412,24.4056,24.4412,166200.0
2007-05-02 12:55:00,34.29,34.29,34.27,34.27,55600.0,24.4412,24.4412,24.427,24.427,55600.0
2007-05-02 13:00:00,34.27,34.33,34.27,34.32,104000.0,24.427,24.4697,24.427,24.4626,104000.0
2007-05-02 13:05:00,34.32,34.38,34.3,34.38,142000.0,24.4626,24.5054,24.4484,24.5054,142000.0
2007-05-02 13:10:00,34.38,34.38,34.32,34.33,67000.0,24.5054,24.5054,24.4626,24.4697,67000.0
2007-05-02 13:15:00,34.32,34.33,34.28,34.28,54400.0,24.4626,24.4697,24.4341,24.4341,54400.0
2007-05-02 13:20:00,34.28,34.34,34.28,34.3,54600.0,24.4341,24.4769,24.4341,24.4484,54600.0
2007-05-02 13:25:00,34.3,34.34,34.3,34.31,86800.0,24.4484,24.4769,24.4484,24.4555,86800.0
2007-05-02 13:30:00,34.31,34.33,34.28,34.33,98000.0,24.4555,24.4697,24.4341,24.4697,98000.0
2007-05-02 13:35:00,34.33,34.38,34.32,34.36,122600.0,24.4697,24.5054,24.4626,24.4911,122600.0
2007-05-02 13:40:00,34.37,34.38,34.34,34.35,128800.0,24.4983,24.5054,24.4769,24.484,128800.0
2007-05-02 13:45:00,34.35,34.35,34.32,34.33,1425000.0,24.484,24.484,24.4626,24.4697,1425000.0
2007-05-02 13:50:00,34.33,34.42,34.33,34.4,1464600.0,24.4697,24.5339,24.4697,24.5196,1464600.0
2007-05-02 13:55:00,34.4,34.46,34.38,34.42,320600.0,24.5196,24.5624,24.5054,24.5339,320600.0
2007-05-02 14:00:00,34.42,34.45,34.38,34.4,237800.0,24.5339,24.5553,24.5054,24.5196,237800.0
2007-05-02 14:05:00,34.38,34.48,34.38,34.48,144800.0,24.5054,24.5767,24.5054,24.5767,144800.0
2007-05-02 14:10:00,34.46,34.5,34.46,34.49,147200.0,24.5624,24.5909,24.5624,24.5838,147200.0
2007-05-02 14:15:00,34.49,34.5,34.47,34.49,179600.0,24.5838,24.5909,24.5695,24.5838,179600.0
2007-05-02 14:20:00,34.49,34.5,34.48,34.49,103800.0,24.5838,24.5909,24.5767,24.5838,103800.0
2007-05-02 14:25:00,34.49,34.5,34.47,34.49,166000.0,24.5838,24.5909,24.5695,24.5838,166000.0
2007-05-02 14:30:00,34.49,34.5,34.47,34.48,109000.0,24.5838,24.5909,24.5695,24.5767,109000.0
2007-05-02 14:35:00,34.48,34.55,34.46,34.52,292600.0,24.5767,24.6266,24.5624,24.6052,292600.0
2007-05-02 14:40:00,34.52,34.59,34.51,34.59,250400.0,24.6052,24.6551,24.598,24.6551,250400.0
2007-05-02 14:45:00,34.59,34.6,34.49,34.49,212600.0,24.6551,24.6622,24.5838,24.5838,212600.0
2007-05-02 14:50:00,34.49,34.55,34.49,34.55,116800.0,24.5838,24.6266,24.5838,24.6266,116800.0
2007-05-02 14:55:00,34.53,34.55,34.46,34.47,95600.0,24.6123,24.6266,24.5624,24.5695,95600.0
2007-05-02 15:00:00,34.47,34.51,34.47,34.47,95400.0,24.5695,24.598,24.5695,24.5695,95400.0
2007-05-02 15:05:00,34.47,34.47,34.41,34.42,223000.0,24.5695,24.5695,24.5268,24.5339,223000.0
2007-05-02 15:10:00,34.42,34.46,34.4,34.44,178000.0,24.5339,24.5624,24.5196,24.5482,178000.0
2007-05-02 15:15:00,34.44,34.45,34.4,34.42,116600.0,24.5482,24.5553,24.5196,24.5339,116600.0
2007-05-02 15:20:00,34.42,34.43,34.36,34.38,150000.0,24.5339,24.541,24.4911,24.5054,150000.0
2007-05-02 15:25:00,34.38,34.43,34.38,34.42,196000.0,24.5054,24.541,24.5054,24.5339,196000.0
2007-05-02 15:30:00,34.43,34.43,34.35,34.38,115400.0,24.541,24.541,24.484,24.5054,115400.0
2007-05-02 15:35:00,34.37,34.38,34.35,34.35,76800.0,24.4983,24.5054,24.484,24.484,76800.0
2007-05-02 15:40:00,34.35,34.35,34.31,34.33,241200.0,24.484,24.484,24.4555,24.4697,241200.0
2007-05-02 15:45:00,34.33,34.41,34.33,34.35,220400.0,24.4697,24.5268,24.4697,24.484,220400.0
2007-05-02 15:50:00,34.35,34.36,34.31,34.32,245600.0,24.484,24.4911,24.4555,24.4626,245600.0
2007-05-02 15:55:00,34.32,34.39,34.31,34.33,274800.0,24.4626,24.5125,24.4555,24.4697,274800.0
2007-05-03 09:30:00,34.59,34.59,34.43,34.45,296000.0,24.6551,24.6551,24.541,24.5553,296000.0
2007-05-03 09:35:00,34.45,34.51,34.4,34.47,283200.0,24.5553,24.598,24.5196,24.5695,283200.0
2007-05-03 09:40:00,34.47,34.49,34.45,34.46,199000.0,24.5695,24.5838,24.5553,24.5624,199000.0
2007-05-03 09:45:00,34.47,34.5,34.39,34.44,263600.0,24.5695,24.5909,24.5125,24.5482,263600.0
2007-05-03 09:50:00,34.45,34.45,34.34,34.4,214000.0,24.5553,24.5553,24.4769,24.5196,214000.0
2007-05-03 09:55:00,34.4,34.47,34.39,34.46,183400.0,24.5196,24.5695,24.5125,24.5624,183400.0
2007-05-03 10:00:00,34.46,34.5,34.45,34.46,200000.0,24.5624,24.5909,24.5553,24.5624,200000.0
2007-05-03 10:05:00,34.46,34.49,34.39,34.41,164800.0,24.5624,24.5838,24.5125,24.5268,164800.0
2007-05-03 10:10:00,34.41,34.42,34.13,34.16,406200.0,24.5268,24.5339,24.3272,24.3486,406200.0
2007-05-03 10:15:00,34.15,34.2,34.13,34.17,255600.0,24.3414,24.3771,24.3272,24.3557,255600.0
2007-05-03 10:20:00,34.17,34.2,34.12,34.16,161800.0,24.3557,24.3771,24.3201,24.3486,161800.0
2007-05-03 10:25:00,34.17,34.21,34.1,34.16,129400.0,24.3557,24.3842,24.3058,24.3486,129400.0
2007-05-03 10:30:00,34.16,34.32,34.16,34.27,153800.0,24.3486,24.4626,24.3486,24.427,153800.0
2007-05-03 10:35:00,34.29,34.36,34.28,34.35,132200.0,24.4412,24.4911,24.4341,24.484,132200.0
2007-05-03 10:40:00,34.35,34.47,34.35,34.47,171800.0,24.484,24.5695,24.484,24.5695,171800.0
2007-05-03 10:45:00,34.46,34.49,34.46,34.48,142000.0,24.5624,24.5838,24.5624,24.5767,142000.0
2007-05-03 10:50:00,34.47,34.5,34.47,34.49,300200.0,24.5695,24.5909,24.5695,24.5838,300200.0
2007-05-03 10:55:00,34.48,34.49,34.42,34.47,160000.0,24.5767,24.5838,24.5339,24.5695,160000.0
2007-05-03 11:00:00,34.47,34.47,34.38,34.4,140000.0,24.5695,24.5695,24.5054,24.5196,140000.0
2007-05-03 11:05:00,34.4,34.44,34.38,34.4,145400.0,24.5196,24.5482,24.5054,24.5196,145400.0
2007-05-03 11:10:00,34.4,34.41,34.38,34.4,96200.0,24.5196,24.5268,24.5054,24.5196,96200.0
2007-05-03 11:15:00,34.39,34.49,34.37,34.48,208400.0,24.5125,24.5838,24.4983,24.5767,208400.0
2007-05-03 11:20:00,34.49,34.63,34.48,34.63,648000.0,24.5838,24.6836,24.5767,24.6836,648000.0
2007-05-03 11:25:00,34.63,34.72,34.6,34.65,309200.0,24.6836,24.7477,24.6622,24.6978,309200.0
2007-05-03 11:30:00,34.63,34.67,34.63,34.67,113400.0,24.6836,24.7121,24.6836,24.7121,113400.0
2007-05-03 11:35:00,34.67,34.79,34.67,34.76,193400.0,24.7121,24.7976,24.7121,24.7762,193400.0
2007-05-03 11:40:00,34.79,34.88,34.76,34.88,273800.0,24.7976,24.8618,24.7762,24.8618,273800.0
2007-05-03 11:45:00,34.88,34.89,34.79,34.88,373400.0,24.8618,24.8689,24.7976,24.8618,373400.0
2007-05-03 11:50:00,34.88,34.93,34.86,34.91,98600.0,24.8618,24.8974,24.8475,24.8832,98600.0
2007-05-03 11:55:00,34.9,34.97,34.85,34.95,190400.0,24.876,24.9259,24.8404,24.9117,190400.0
2007-05-03 12:00:00,34.96,35.0,34.93,34.96,401000.0,24.9188,24.9473,24.8974,24.9188,401000.0
2007-05-03 12:05:00,34.95,34.99,34.95,34.98,175400.0,24.9117,24.9402,24.9117,24.9331,175400.0
2007-05-03 12:10:00,34.99,34.99,34.95,34.99,159400.0,24.9402,24.9402,24.9117,24.9402,159400.0
2007-05-03 12:15:00,34.98,34.99,34.96,34.98,148800.0,24.9331,24.9402,24.9188,24.9331,148800.0
2007-05-03 12:20:00,34.98,35.02,34.98,35.01,142800.0,24.9331,24.9616,24.9331,24.9544,142800.0
2007-05-03 12:25:00,35.02,35.08,34.96,34.98,412000.0,24.9616,25.0043,24.9188,24.9331,412000.0
2007-05-03 12:30:00,34.97,34.99,34.97,34.97,193800.0,24.9259,24.9402,24.9259,24.9259,193800.0
2007-05-03 12:35:00,34.97,35.01,34.94,35.01,251000.0,24.9259,24.9544,24.9045,24.9544,251000.0
2007-05-03 12:40:00,35.01,35.04,35.0,35.04,114000.0,24.9544,24.9758,24.9473,24.9758,114000.0
2007-05-03 12:45:00,35.04,35.15,35.02,35.14,372400.0,24.9758,25.0542,24.9616,25.0471,372400.0
2007-05-03 12:50:00,35.14,35.14,35.08,35.12,263600.0,25.0471,25.0471,25.0043,25.0328,263600.0
2007-05-03 12:55:00,35.12,35.12,35.07,35.08,102000.0,25.0328,25.0328,24.9972,25.0043,102000.0
2007-05-03 13:00:00,35.09,35.1,35.07,35.08,117800.0,25.0115,25.0186,24.9972,25.0043,117800.0
2007-05-03 13:05:00,35.09,35.1,35.07,35.09,74400.0,25.0115,25.0186,24.9972,25.0115,74400.0
2007-05-03 13:10:00,35.09,35.1,35.08,35.09,74200.0,25.0115,25.0186,25.0043,25.0115,74200.0
2007-05-03 13:15:00,35.09,35.15,35.07,35.15,160600.0,25.0115,25.0542,24.9972,25.0542,160600.0
2007-05-03 13:20:00,35.15,35.18,35.13,35.16,256600.0,25.0542,25.0756,25.04,25.0614,256600.0
2007-05-03 13:25:00,35.16,35.19,35.13,35.17,153800.0,25.0614,25.0827,25.04,25.0685,153800.0
2007-05-03 13:30:00,35.17,35.18,35.13,35.15,110000.0,25.0685,25.0756,25.04,25.0542,110000.0
2007-05-03 13:35:00,35.15,35.21,35.15,35.21,129600.0,25.0542,25.097,25.0542,25.097,129600.0
2007-05-03 13:40:00,35.22,35.35,35.22,35.32,422800.0,25.1041,25.1968,25.1041,25.1754,422800.0
2007-05-03 13:45:00,35.33,35.38,35.29,35.35,282800.0,25.1825,25.2182,25.154,25.1968,282800.0
2007-05-03 13:50:00,35.35,35.37,35.27,35.3,264200.0,25.1968,25.211,25.1398,25.1611,264200.0
2007-05-03 13:55:00,35.31,35.37,35.29,35.35,155600.0,25.1683,25.211,25.154,25.1968,155600.0
2007-05-03 14:00:00,35.34,35.41,35.34,35.34,126600.0,25.1897,25.2395,25.1897,25.1897,126600.0
2007-05-03 14:05:00,35.33,35.37,35.28,35.3,125000.0,25.1825,25.211,25.1469,25.1611,125000.0
2007-05-03 14:10:00,35.3,35.35,35.29,35.29,167400.0,25.1611,25.1968,25.154,25.154,167400.0
2007-05-03 14:15:00,35.29,35.29,35.26,35.28,100800.0,25.154,25.154,25.1326,25.1469,100800.0
2007-05-03 14:20:00,35.28,35.28,35.23,35.24,134800.0,25.1469,25.1469,25.1112,25.1184,134800.0
2007-05-03 14:25:00,35.24,35.34,35.24,35.34,79400.0,25.1184,25.1897,25.1184,25.1897,79400.0
2007-05-03 14:30:00,35.34,35.37,35.33,35.35,92600.0,25.1897,25.211,25.1825,25.1968,92600.0
2007-05-03 14:35:00,35.35,35.35,35.33,35.34,181600.0,25.1968,25.1968,25.1825,25.1897,181600.0
2007-05-03 14:40:00,35.34,35.43,35.33,35.4,142600.0,25.1897,25.2538,25.1825,25.2324,142600.0
2007-05-03 14:45:00,35.41,35.47,35.37,35.45,174000.0,25.2395,25.2823,25.211,25.2681,174000.0
2007-05-03 14:50:00,35.45,35.48,35.38,35.43,243800.0,25.2681,25.2894,25.2182,25.2538,243800.0
2007-05-03 14:55:00,35.44,35.45,35.38,35.43,141800.0,25.2609,25.2681,25.2182,25.2538,141800.0
2007-05-03 15:00:00,35.44,35.46,35.38,35.39,215400.0,25.2609,25.2752,25.2182,25.2253,215400.0
2007-05-03 15:05:00,35.39,35.46,35.38,35.44,167800.0,25.2253,25.2752,25.2182,25.2609,167800.0
2007-05-03 15:10:00,35.44,35.44,35.4,35.42,185400.0,25.2609,25.2609,25.2324,25.2467,185400.0
2007-05-03 15:15:00,35.42,35.43,35.38,35.4,155000.0,25.2467,25.2538,25.2182,25.2324,155000.0
2007-05-03 15:20:00,35.4,35.43,35.4,35.42,155200.0,25.2324,25.2538,25.2324,25.2467,155200.0
2007-05-03 15:25:00,35.42,35.45,35.41,35.42,155800.0,25.2467,25.2681,25.2395,25.2467,155800.0
2007-05-03 15:30:00,35.42,35.44,35.39,35.42,136000.0,25.2467,25.2609,25.2253,25.2467,136000.0
2007-05-03 15:35:00,35.41,35.42,35.26,35.29,335400.0,25.2395,25.2467,25.1326,25.154,335400.0
2007-05-03 15:40:00,35.3,35.37,35.27,35.37,214000.0,25.1611,25.211,25.1398,25.211,214000.0
2007-05-03 15:45:00,35.36,35.37,35.31,35.32,259800.0,25.2039,25.211,25.1683,25.1754,259800.0
2007-05-03 15:50:00,35.31,35.37,35.23,35.34,401400.0,25.1683,25.211,25.1112,25.1897,401400.0
2007-05-03 15:55:00,35.34,35.35,35.27,35.3,358000.0,25.1897,25.1968,25.1398,25.1611,358000.0
2007-05-04 09:30:00,35.8,35.8,35.52,35.65,624400.0,25.5175,25.5175,25.318,25.4106,624400.0
2007-05-04 09:35:00,35.66,35.69,35.55,35.56,470000.0,25.4177,25.4391,25.3393,25.3465,470000.0
2007-05-04 09:40:00,35.56,35.77,35.55,35.76,341600.0,25.3465,25.4962,25.3393,25.489,341600.0
2007-05-04 09:45:00,35.76,35.83,35.62,35.63,513000.0,25.489,25.5389,25.3892,25.3964,513000.0
2007-05-04 09:50:00,35.63,35.71,35.56,35.63,276000.0,25.3964,25.4534,25.3465,25.3964,276000.0
2007-05-04 09:55:00,35.63,35.77,35.63,35.72,1166800.0,25.3964,25.4962,25.3964,25.4605,1166800.0
2007-05-04 10:00:00,35.71,35.74,35.65,35.68,292800.0,25.4534,25.4748,25.4106,25.432,292800.0
2007-05-04 10:05:00,35.7,35.73,35.67,35.69,413600.0,25.4463,25.4676,25.4249,25.4391,413600.0
2007-05-04 10:10:00,35.68,35.71,35.65,35.67,148000.0,25.432,25.4534,25.4106,25.4249,148000.0
2007-05-04 10:15:00,35.67,35.73,35.66,35.69,153200.0,25.4249,25.4676,25.4177,25.4391,153200.0
2007-05-04 10:20:00,35.69,35.72,35.67,35.7,165600.0,25.4391,25.4605,25.4249,25.4463,165600.0
2007-05-04 10:25:00,35.69,35.77,35.68,35.74,235400.0,25.4391,25.4962,25.432,25.4748,235400.0
2007-05-04 10:30:00,35.74,35.77,35.71,35.72,135400.0,25.4748,25.4962,25.4534,25.4605,135400.0
2007-05-04 10:35:00,35.72,35.81,35.7,35.77,211400.0,25.4605,25.5247,25.4463,25.4962,211400.0
2007-05-04 10:40:00,35.76,35.77,35.68,35.7,315000.0,25.489,25.4962,25.432,25.4463,315000.0
2007-05-04 10:45:00,35.7,35.74,35.69,35.74,199200.0,25.4463,25.4748,25.4391,25.4748,199200.0
2007-05-04 10:50:00,35.74,35.83,35.69,35.83,291200.0,25.4748,25.5389,25.4391,25.5389,291200.0
2007-05-04 10:55:00,35.81,35.93,35.81,35.85,247600.0,25.5247,25.6102,25.5247,25.5532,247600.0
2007-05-04 11:00:00,35.85,35.9,35.8,35.83,721800.0,25.5532,25.5888,25.5175,25.5389,721800.0
2007-05-04 11:05:00,35.83,35.84,35.76,35.82,135200.0,25.5389,25.546,25.489,25.5318,135200.0
2007-05-04 11:10:00,35.82,35.84,35.8,35.83,174600.0,25.5318,25.546,25.5175,25.5389,174600.0
2007-05-04 11:15:00,35.83,35.88,35.81,35.84,182600.0,25.5389,25.5746,25.5247,25.546,182600.0
2007-05-04 11:20:00,35.84,35.98,35.84,35.97,402000.0,25.546,25.6458,25.546,25.6387,402000.0
2007-05-04 11:25:00,35.97,35.97,35.9,35.94,342600.0,25.6387,25.6387,25.5888,25.6173,342600.0
2007-05-04 11:30:00,35.94,35.97,35.87,35.93,322200.0,25.6173,25.6387,25.5674,25.6102,322200.0
2007-05-04 11:35:00,35.92,35.95,35.92,35.95,89800.0,25.6031,25.6245,25.6031,25.6245,89800.0
2007-05-04 11:40:00,35.95,35.95,35.88,35.93,139400.0,25.6245,25.6245,25.5746,25.6102,139400.0
2007-05-04 11:45:00,35.93,35.98,35.88,35.88,411200.0,25.6102,25.6458,25.5746,25.5746,411200.0
2007-05-04 11:50:00,35.88,35.93,35.87,35.89,284600.0,25.5746,25.6102,25.5674,25.5817,284600.0
2007-05-04 11:55:00,35.88,35.91,35.87,35.88,140600.0,25.5746,25.5959,25.5674,25.5746,140600.0
2007-05-04 12:00:00,35.88,35.89,35.8,35.8,216800.0,25.5746,25.5817,25.5175,25.5175,216800.0
2007-05-04 12:05:00,35.81,35.83,35.77,35.82,308600.0,25.5247,25.5389,25.4962,25.5318,308600.0
2007-05-04 12:10:00,35.82,35.85,35.8,35.83,125200.0,25.5318,25.5532,25.5175,25.5389,125200.0
2007-05-04 12:15:00,35.83,35.84,35.81,35.82,110800.0,25.5389,25.546,25.5247,25.5318,110800.0
2007-05-04 12:20:00,35.82,35.85,35.79,35.82,193200.0,25.5318,25.5532,25.5104,25.5318,193200.0
2007-05-04 12:25:00,35.82,35.83,35.77,35.78,321400.0,25.5318,25.5389,25.4962,25.5033,321400.0
2007-05-04 12:30:00,35.78,35.79,35.68,35.7,367800.0,25.5033,25.5104,25.432,25.4463,367800.0
2007-05-04 12:35:00,35.71,35.71,35.65,35.7,341600.0,25.4534,25.4534,25.4106,25.4463,341600.0
2007-05-04 12:40:00,35.71,35.85,35.7,35.85,171400.0,25.4534,25.5532,25.4463,25.5532,171400.0
2007-05-04 12:45:00,35.83,35.84,35.68,35.73,185400.0,25.5389,25.546,25.432,25.4676,185400.0
2007-05-04 12:50:00,35.73,35.84,35.73,35.83,105800.0,25.4676,25.546,25.4676,25.5389,105800.0
2007-05-04 12:55:00,35.82,35.83,35.76,35.82,110800.0,25.5318,25.5389,25.489,25.5318,110800.0
2007-05-04 13:00:00,35.82,35.82,35.73,35.76,119200.0,25.5318,25.5318,25.4676,25.489,119200.0
2007-05-04 13:05:00,35.75,35.75,35.71,35.73,182000.0,25.4819,25.4819,25.4534,25.4676,182000.0
2007-05-04 13:10:00,35.74,35.76,35.72,35.76,101800.0,25.4748,25.489,25.4605,25.489,101800.0
2007-05-04 13:15:00,35.76,35.77,35.74,35.76,78200.0,25.489,25.4962,25.4748,25.489,78200.0
2007-05-04 13:20:00,35.76,35.83,35.75,35.8,125800.0,25.489,25.5389,25.4819,25.5175,125800.0
2007-05-04 13:25:00,35.81,35.86,35.77,35.82,127600.0,25.5247,25.5603,25.4962,25.5318,127600.0
2007-05-04 13:30:00,35.82,35.9,35.8,35.88,158200.0,25.5318,25.5888,25.5175,25.5746,158200.0
2007-05-04 13:35:00,35.88,35.9,35.83,35.85,119400.0,25.5746,25.5888,25.5389,25.5532,119400.0
2007-05-04 13:40:00,35.85,35.85,35.77,35.8,147000.0,25.5532,25.5532,25.4962,25.5175,147000.0
2007-05-04 13:45:00,35.81,35.81,35.75,35.76,150600.0,25.5247,25.5247,25.4819,25.489,150600.0
2007-05-04 13:50:00,35.76,35.8,35.74,35.77,161800.0,25.489,25.5175,25.4748,25.4962,161800.0
2007-05-04 13:55:00,35.77,35.79,35.63,35.68,352800.0,25.4962,25.5104,25.3964,25.432,352800.0
2007-05-04 14:00:00,35.68,35.73,35.64,35.71,147800.0,25.432,25.4676,25.4035,25.4534,147800.0
2007-05-04 14:05:00,35.71,35.73,35.7,35.73,107800.0,25.4534,25.4676,25.4463,25.4676,107800.0
2007-05-04 14:10:00,35.72,35.76,35.72,35.76,92600.0,25.4605,25.489,25.4605,25.489,92600.0
2007-05-04 14:15:00,35.76,35.77,35.74,35.77,62200.0,25.489,25.4962,25.4748,25.4962,62200.0
2007-05-04 14:20:00,35.76,35.81,35.74,35.77,179600.0,25.489,25.5247,25.4748,25.4962,179600.0
2007-05-04 14:25:00,35.77,35.78,35.73,35.76,222200.0,25.4962,25.5033,25.4676,25.489,222200.0
2007-05-04 14:30:00,35.76,35.79,35.74,35.79,110600.0,25.489,25.5104,25.4748,25.5104,110600.0
2007-05-04 14:35:00,35.79,35.81,35.74,35.8,271200.0,25.5104,25.5247,25.4748,25.5175,271200.0
2007-05-04 14:40:00,35.81,35.85,35.78,35.82,148000.0,25.5247,25.5532,25.5033,25.5318,148000.0
2007-05-04 14:45:00,35.81,35.83,35.79,35.8,92000.0,25.5247,25.5389,25.5104,25.5175,92000.0
2007-05-04 14:50:00,35.8,35.82,35.78,35.81,72200.0,25.5175,25.5318,25.5033,25.5247,72200.0
2007-05-04 14:55:00,35.8,35.84,35.79,35.8,164200.0,25.5175,25.546,25.5104,25.5175,164200.0
2007-05-04 15:00:00,35.8,35.9,35.8,35.88,160400.0,25.5175,25.5888,25.5175,25.5746,160400.0
2007-05-04 15:05:00,35.87,35.88,35.85,35.86,108400.0,25.5674,25.5746,25.5532,25.5603,108400.0
2007-05-04 15:10:00,35.86,35.93,35.86,35.92,132600.0,25.5603,25.6102,25.5603,25.6031,132600.0
2007-05-04 15:15:00,35.92,35.94,35.9,35.93,123400.0,25.6031,25.6173,25.5888,25.6102,123400.0
2007-05-04 15:20:00,35.93,35.96,35.93,35.93,144800.0,25.6102,25.6316,25.6102,25.6102,144800.0
2007-05-04 15:25:00,35.94,35.97,35.92,35.92,192400.0,25.6173,25.6387,25.6031,25.6031,192400.0
2007-05-04 15:30:00,35.92,35.96,35.88,35.9,139600.0,25.6031,25.6316,25.5746,25.5888,139600.0
2007-05-04 15:35:00,35.88,35.9,35.82,35.83,192800.0,25.5746,25.5888,25.5318,25.5389,192800.0
2007-05-04 15:40:00,35.84,35.86,35.79,35.79,295800.0,25.546,25.5603,25.5104,25.5104,295800.0
2007-05-04 15:45:00,35.81,35.82,35.75,35.81,211000.0,25.5247,25.5318,25.4819,25.5247,211000.0
2007-05-04 15:50:00,35.8,35.81,35.75,35.78,307000.0,25.5175,25.5247,25.4819,25.5033,307000.0
2007-05-04 15:55:00,35.79,35.88,35.75,35.87,323400.0,25.5104,25.5746,25.4819,25.5674,323400.0
2007-05-07 09:30:00,36.05,36.33,36.05,36.16,822800.0,25.6957,25.8953,25.6957,25.7741,822800.0
2007-05-07 09:35:00,36.17,36.27,36.11,36.19,466000.0,25.7813,25.8525,25.7385,25.7955,466000.0
2007-05-07 09:40:00,36.19,36.29,36.08,36.27,432800.0,25.7955,25.8668,25.7171,25.8525,432800.0
2007-05-07 09:45:00,36.27,36.52,36.27,36.31,678200.0,25.8525,26.0307,25.8525,25.8811,678200.0
2007-05-07 09:50:00,36.31,36.53,36.31,36.49,275800.0,25.8811,26.0379,25.8811,26.0094,275800.0
2007-05-07 09:55:00,36.5,36.73,36.49,36.69,476600.0,26.0165,26.1804,26.0094,26.1519,476600.0
2007-05-07 10:00:00,36.69,36.69,36.39,36.43,578000.0,26.1519,26.1519,25.9381,25.9666,578000.0
2007-05-07 10:05:00,36.44,36.5,36.3,36.35,464400.0,25.9737,26.0165,25.8739,25.9096,464400.0
2007-05-07 10:10:00,36.34,36.4,36.26,36.32,379400.0,25.9024,25.9452,25.8454,25.8882,379400.0
2007-05-07 10:15:00,36.31,36.35,36.26,36.35,334800.0,25.8811,25.9096,25.8454,25.9096,334800.0
2007-05-07 10:20:00,36.34,36.48,36.34,36.46,289400.0,25.9024,26.0022,25.9024,25.988,289400.0
2007-05-07 10:25:00,36.47,36.49,36.42,36.46,174400.0,25.9951,26.0094,25.9595,25.988,174400.0
2007-05-07 10:30:00,36.46,36.5,36.38,36.4,183400.0,25.988,26.0165,25.9309,25.9452,183400.0
2007-05-07 10:35:00,36.39,36.43,36.32,36.32,109400.0,25.9381,25.9666,25.8882,25.8882,109400.0
2007-05-07 10:40:00,36.32,36.38,36.32,36.37,133400.0,25.8882,25.9309,25.8882,25.9238,133400.0
2007-05-07 10:45:00,36.37,36.37,36.25,36.3,285600.0,25.9238,25.9238,25.8383,25.8739,285600.0
2007-05-07 10:50:00,36.3,36.3,36.16,36.23,363200.0,25.8739,25.8739,25.7741,25.824,363200.0
2007-05-07 10:55:00,36.23,36.35,36.21,36.34,231000.0,25.824,25.9096,25.8098,25.9024,231000.0
2007-05-07 11:00:00,36.34,36.4,36.33,36.36,153600.0,25.9024,25.9452,25.8953,25.9167,153600.0
2007-05-07 11:05:00,36.36,36.38,36.31,36.32,137200.0,25.9167,25.9309,25.8811,25.8882,137200.0
2007-05-07 11:10:00,36.32,36.37,36.32,36.36,104200.0,25.8882,25.9238,25.8882,25.9167,104200.0
2007-05-07 11:15:00,36.37,36.39,36.33,36.39,109600.0,25.9238,25.9381,25.8953,25.9381,109600.0
2007-05-07 11:20:00,36.39,36.41,36.34,36.4,133200.0,25.9381,25.9523,25.9024,25.9452,133200.0
2007-05-07 11:25:00,36.4,36.43,36.33,36.34,248800.0,25.9452,25.9666,25.8953,25.9024,248800.0
2007-05-07 11:30:00,36.34,36.38,36.33,36.37,130000.0,25.9024,25.9309,25.8953,25.9238,130000.0
2007-05-07 11:35:00,36.37,36.4,36.37,36.38,143400.0,25.9238,25.9452,25.9238,25.9309,143400.0
2007-05-07 11:40:00,36.38,36.4,36.35,36.39,145400.0,25.9309,25.9452,25.9096,25.9381,145400.0
2007-05-07 11:45:00,36.39,36.42,36.37,36.38,92800.0,25.9381,25.9595,25.9238,25.9309,92800.0
2007-05-07 11:50:00,36.38,36.39,36.31,36.33,93800.0,25.9309,25.9381,25.8811,25.8953,93800.0
2007-05-07 11:55:00,36.32,36.35,36.31,36.34,60200.0,25.8882,25.9096,25.8811,25.9024,60200.0
2007-05-07 12:00:00,36.34,36.46,36.34,36.42,108600.0,25.9024,25.988,25.9024,25.9595,108600.0
2007-05-07 12:05:00,36.42,36.45,36.41,36.42,102800.0,25.9595,25.9808,25.9523,25.9595,102800.0
2007-05-07 12:10:00,36.42,36.45,36.41,36.44,132800.0,25.9595,25.9808,25.9523,25.9737,132800.0
2007-05-07 12:15:00,36.44,36.45,36.41,36.41,61800.0,25.9737,25.9808,25.9523,25.9523,61800.0
2007-05-07 12:20:00,36.41,36.43,36.39,36.42,100400.0,25.9523,25.9666,25.9381,25.9595,100400.0
2007-05-07 12:25:00,36.43,36.43,36.4,36.41,45600.0,25.9666,25.9666,25.9452,25.9523,45600.0
2007-05-07 12:30:00,36.4,36.41,36.38,36.38,45200.0,25.9452,25.9523,25.9309,25.9309,45200.0
2007-05-07 12:35:00,36.38,36.38,36.37,36.38,105000.0,25.9309,25.9309,25.9238,25.9309,105000.0
2007-05-07 12:40:00,36.38,36.38,36.34,36.34,72800.0,25.9309,25.9309,25.9024,25.9024,72800.0
2007-05-07 12:45:00,36.34,36.37,36.33,36.35,85400.0,25.9024,25.9238,25.8953,25.9096,85400.0
2007-05-07 12:50:00,36.35,36.35,36.32,36.33,64000.0,25.9096,25.9096,25.8882,25.8953,64000.0
2007-05-07 12:55:00,36.33,36.36,36.33,36.34,127800.0,25.8953,25.9167,25.8953,25.9024,127800.0
2007-05-07 13:00:00,36.35,36.36,36.33,36.35,84200.0,25.9096,25.9167,25.8953,25.9096,84200.0
2007-05-07 13:05:00,36.35,36.36,36.32,36.35,221000.0,25.9096,25.9167,25.8882,25.9096,221000.0
2007-05-07 13:10:00,36.35,36.36,36.33,36.35,62000.0,25.9096,25.9167,25.8953,25.9096,62000.0
2007-05-07 13:15:00,36.34,36.35,36.34,36.35,88800.0,25.9024,25.9096,25.9024,25.9096,88800.0
2007-05-07 13:20:00,36.35,36.35,36.34,36.34,118000.0,25.9096,25.9096,25.9024,25.9024,118000.0
2007-05-07 13:25:00,36.35,36.36,36.33,36.36,97200.0,25.9096,25.9167,25.8953,25.9167,97200.0
2007-05-07 13:30:00,36.35,36.35,36.3,36.35,120800.0,25.9096,25.9096,25.8739,25.9096,120800.0
2007-05-07 13:35:00,36.35,36.35,36.3,36.32,121800.0,25.9096,25.9096,25.8739,25.8882,121800.0
2007-05-07 13:40:00,36.32,36.38,36.32,36.38,90200.0,25.8882,25.9309,25.8882,25.9309,90200.0
2007-05-07 13:45:00,36.37,36.43,36.36,36.42,153200.0,25.9238,25.9666,25.9167,25.9595,153200.0
2007-05-07 13:50:00,36.42,36.45,36.4,36.44,167000.0,25.9595,25.9808,25.9452,25.9737,167000.0
2007-05-07 13:55:00,36.44,36.45,36.35,36.35,107600.0,25.9737,25.9808,25.9096,25.9096,107600.0
2007-05-07 14:00:00,36.34,36.37,36.32,36.33,136600.0,25.9024,25.9238,25.8882,25.8953,136600.0
2007-05-07 14:05:00,36.33,36.35,36.31,36.34,181200.0,25.8953,25.9096,25.8811,25.9024,181200.0
2007-05-07 14:10:00,36.34,36.42,36.32,36.41,114000.0,25.9024,25.9595,25.8882,25.9523,114000.0
2007-05-07 14:15:00,36.41,36.43,36.37,36.38,102400.0,25.9523,25.9666,25.9238,25.9309,102400.0
2007-05-07 14:20:00,36.38,36.38,36.33,36.38,152000.0,25.9309,25.9309,25.8953,25.9309,152000.0
2007-05-07 14:25:00,36.38,36.38,36.33,36.35,66200.0,25.9309,25.9309,25.8953,25.9096,66200.0
2007-05-07 14:30:00,36.35,36.37,36.33,36.34,111600.0,25.9096,25.9238,25.8953,25.9024,111600.0
2007-05-07 14:35:00,36.35,36.35,36.25,36.28,337000.0,25.9096,25.9096,25.8383,25.8597,337000.0
2007-05-07 14:40:00,36.28,36.31,36.25,36.26,189600.0,25.8597,25.8811,25.8383,25.8454,189600.0
2007-05-07 14:45:00,36.26,36.3,36.25,36.29,119000.0,25.8454,25.8739,25.8383,25.8668,119000.0
2007-05-07 14:50:00,36.3,36.3,36.18,36.2,138000.0,25.8739,25.8739,25.7884,25.8026,138000.0
2007-05-07 14:55:00,36.19,36.23,36.19,36.21,79000.0,25.7955,25.824,25.7955,25.8098,79000.0
2007-05-07 15:00:00,36.21,36.21,36.14,36.19,308800.0,25.8098,25.8098,25.7599,25.7955,308800.0
2007-05-07 15:05:00,36.19,36.19,36.1,36.13,217000.0,25.7955,25.7955,25.7314,25.7528,217000.0
2007-05-07 15:10:00,36.14,36.15,36.12,36.12,149200.0,25.7599,25.767,25.7456,25.7456,149200.0
2007-05-07 15:15:00,36.12,36.18,36.1,36.15,212400.0,25.7456,25.7884,25.7314,25.767,212400.0
2007-05-07 15:20:00,36.13,36.22,36.1,36.19,215000.0,25.7528,25.8169,25.7314,25.7955,215000.0
2007-05-07 15:25:00,36.2,36.22,36.16,36.18,85400.0,25.8026,25.8169,25.7741,25.7884,85400.0
2007-05-07 15:30:00,36.19,36.19,36.11,36.17,117000.0,25.7955,25.7955,25.7385,25.7813,117000.0
2007-05-07 15:35:00,36.17,36.21,36.15,36.19,139200.0,25.7813,25.8098,25.767,25.7955,139200.0
2007-05-07 15:40:00,36.19,36.22,36.14,36.14,236600.0,25.7955,25.8169,25.7599,25.7599,236600.0
2007-05-07 15:45:00,36.15,36.21,36.1,36.17,237400.0,25.767,25.8098,25.7314,25.7813,237400.0
2007-05-07 15:50:00,36.16,36.16,36.1,36.12,183400.0,25.7741,25.7741,25.7314,25.7456,183400.0
2007-05-07 15:55:00,36.11,36.15,36.05,36.08,376400.0,25.7385,25.767,25.6957,25.7171,376400.0
2007-05-08 09:30:00,35.81,35.82,35.54,35.6,317200.0,25.5247,25.5318,25.3322,25.375,317200.0
2007-05-08 09:35:00,35.58,35.88,35.57,35.79,289800.0,25.3607,25.5746,25.3536,25.5104,289800.0
2007-05-08 09:40:00,35.79,35.87,35.69,35.83,250400.0,25.5104,25.5674,25.4391,25.5389,250400.0
2007-05-08 09:45:00,35.82,35.82,35.55,35.6,220200.0,25.5318,25.5318,25.3393,25.375,220200.0
2007-05-08 09:50:00,35.6,35.68,35.56,35.66,239000.0,25.375,25.432,25.3465,25.4177,239000.0
2007-05-08 09:55:00,35.66,35.67,35.5,35.52,349600.0,25.4177,25.4249,25.3037,25.318,349600.0
2007-05-08 10:00:00,35.52,35.57,35.43,35.47,449800.0,25.318,25.3536,25.2538,25.2823,449800.0
2007-05-08 10:05:00,35.47,35.48,35.31,35.32,419600.0,25.2823,25.2894,25.1683,25.1754,419600.0
2007-05-08 10:10:00,35.32,35.37,35.26,35.31,268400.0,25.1754,25.211,25.1326,25.1683,268400.0
2007-05-08 10:15:00,35.31,35.37,35.3,35.33,117000.0,25.1683,25.211,25.1611,25.1825,117000.0
2007-05-08 10:20:00,35.33,35.41,35.31,35.41,157400.0,25.1825,25.2395,25.1683,25.2395,157400.0
2007-05-08 10:25:00,35.41,35.49,35.38,35.49,259800.0,25.2395,25.2966,25.2182,25.2966,259800.0
2007-05-08 10:30:00,35.49,35.51,35.47,35.49,149600.0,25.2966,25.3108,25.2823,25.2966,149600.0
2007-05-08 10:35:00,35.48,35.62,35.46,35.52,430000.0,25.2894,25.3892,25.2752,25.318,430000.0
2007-05-08 10:40:00,35.53,35.57,35.45,35.47,428200.0,25.3251,25.3536,25.2681,25.2823,428200.0
2007-05-08 10:45:00,35.46,35.57,35.46,35.56,167400.0,25.2752,25.3536,25.2752,25.3465,167400.0
2007-05-08 10:50:00,35.56,35.63,35.55,35.61,214800.0,25.3465,25.3964,25.3393,25.3821,214800.0
2007-05-08 10:55:00,35.62,35.63,35.57,35.63,133400.0,25.3892,25.3964,25.3536,25.3964,133400.0
2007-05-08 11:00:00,35.63,35.66,35.57,35.6,126400.0,25.3964,25.4177,25.3536,25.375,126400.0
2007-05-08 11:05:00,35.6,35.61,35.56,35.58,79800.0,25.375,25.3821,25.3465,25.3607,79800.0
2007-05-08 11:10:00,35.59,35.59,35.46,35.47,228200.0,25.3678,25.3678,25.2752,25.2823,228200.0
2007-05-08 11:15:00,35.48,35.49,35.46,35.47,121400.0,25.2894,25.2966,25.2752,25.2823,121400.0
2007-05-08 11:20:00,35.47,35.49,35.43,35.43,141000.0,25.2823,25.2966,25.2538,25.2538,141000.0
2007-05-08 11:25:00,35.43,35.46,35.38,35.43,132800.0,25.2538,25.2752,25.2182,25.2538,132800.0
2007-05-08 11:30:00,35.44,35.49,35.4,35.47,105600.0,25.2609,25.2966,25.2324,25.2823,105600.0
2007-05-08 11:35:00,35.46,35.47,35.38,35.38,129000.0,25.2752,25.2823,25.2182,25.2182,129000.0
2007-05-08 11:40:00,35.39,35.5,35.39,35.49,192200.0,25.2253,25.3037,25.2253,25.2966,192200.0
2007-05-08 11:45:00,35.49,35.49,35.45,35.47,90800.0,25.2966,25.2966,25.2681,25.2823,90800.0
2007-05-08 11:50:00,35.47,35.57,35.46,35.49,163400.0,25.2823,25.3536,25.2752,25.2966,163400.0
2007-05-08 11:55:00,35.5,35.55,35.47,35.51,76200.0,25.3037,25.3393,25.2823,25.3108,76200.0
2007-05-08 12:00:00,35.51,35.55,35.46,35.48,81400.0,25.3108,25.3393,25.2752,25.2894,81400.0
2007-05-08 12:05:00,35.48,35.5,35.46,35.48,52600.0,25.2894,25.3037,25.2752,25.2894,52600.0
2007-05-08 12:10:00,35.48,35.58,35.48,35.58,111800.0,25.2894,25.3607,25.2894,25.3607,111800.0
2007-05-08 12:15:00,35.58,35.6,35.57,35.6,51400.0,25.3607,25.375,25.3536,25.375,51400.0
2007-05-08 12:20:00,35.59,35.59,35.51,35.56,154400.0,25.3678,25.3678,25.3108,25.3465,154400.0
2007-05-08 12:25:00,35.57,35.62,35.57,35.61,202600.0,25.3536,25.3892,25.3536,25.3821,202600.0
2007-05-08 12:30:00,35.62,35.66,35.6,35.62,146000.0,25.3892,25.4177,25.375,25.3892,146000.0
2007-05-08 12:35:00,35.62,35.67,35.6,35.63,113800.0,25.3892,25.4249,25.375,25.3964,113800.0
2007-05-08 12:40:00,35.63,35.67,35.61,35.65,90400.0,25.3964,25.4249,25.3821,25.4106,90400.0
2007-05-08 12:45:00,35.63,35.68,35.63,35.67,112400.0,25.3964,25.432,25.3964,25.4249,112400.0
2007-05-08 12:50:00,35.68,35.75,35.67,35.74,119600.0,25.432,25.4819,25.4249,25.4748,119600.0
2007-05-08 12:55:00,35.74,35.8,35.73,35.74,81400.0,25.4748,25.5175,25.4676,25.4748,81400.0
2007-05-08 13:00:00,35.74,35.74,35.57,35.6,387600.0,25.4748,25.4748,25.3536,25.375,387600.0
2007-05-08 13:05:00,35.61,35.67,35.57,35.66,149400.0,25.3821,25.4249,25.3536,25.4177,149400.0
2007-05-08 13:10:00,35.66,35.71,35.64,35.68,111600.0,25.4177,25.4534,25.4035,25.432,111600.0
2007-05-08 13:15:00,35.67,35.68,35.58,35.6,541200.0,25.4249,25.432,25.3607,25.375,541200.0
2007-05-08 13:20:00,35.6,35.63,35.57,35.61,123800.0,25.375,25.3964,25.3536,25.3821,123800.0
2007-05-08 13:25:00,35.62,35.62,35.6,35.6,64000.0,25.3892,25.3892,25.375,25.375,64000.0
2007-05-08 13:30:00,35.6,35.62,35.54,35.55,128600.0,25.375,25.3892,25.3322,25.3393,128600.0
2007-05-08 13:35:00,35.55,35.57,35.52,35.56,97200.0,25.3393,25.3536,25.318,25.3465,97200.0
2007-05-08 13:40:00,35.56,35.66,35.55,35.65,226800.0,25.3465,25.4177,25.3393,25.4106,226800.0
2007-05-08 13:45:00,35.65,35.68,35.63,35.67,168800.0,25.4106,25.432,25.3964,25.4249,168800.0
2007-05-08 13:50:00,35.68,35.7,35.64,35.67,69200.0,25.432,25.4463,25.4035,25.4249,69200.0
2007-05-08 13:55:00,35.66,35.7,35.63,35.64,107400.0,25.4177,25.4463,25.3964,25.4035,107400.0
2007-05-08 14:00:00,35.63,35.66,35.55,35.59,187000.0,25.3964,25.4177,25.3393,25.3678,187000.0
2007-05-08 14:05:00,35.58,35.65,35.58,35.65,85400.0,25.3607,25.4106,25.3607,25.4106,85400.0
2007-05-08 14:10:00,35.65,35.67,35.63,35.63,114400.0,25.4106,25.4249,25.3964,25.3964,114400.0
2007-05-08 14:15:00,35.63,35.63,35.6,35.63,121200.0,25.3964,25.3964,25.375,25.3964,121200.0
2007-05-08 14:20:00,35.62,35.67,35.6,35.63,243800.0,25.3892,25.4249,25.375,25.3964,243800.0
2007-05-08 14:25:00,35.64,35.68,35.63,35.66,152200.0,25.4035,25.432,25.3964,25.4177,152200.0
2007-05-08 14:30:00,35.67,35.7,35.63,35.65,147200.0,25.4249,25.4463,25.3964,25.4106,147200.0
2007-05-08 14:35:00,35.65,35.68,35.63,35.64,118200.0,25.4106,25.432,25.3964,25.4035,118200.0
2007-05-08 14:40:00,35.63,35.69,35.63,35.66,154400.0,25.3964,25.4391,25.3964,25.4177,154400.0
2007-05-08 14:45:00,35.67,35.71,35.67,35.68,66800.0,25.4249,25.4534,25.4249,25.432,66800.0
2007-05-08 14:50:00,35.68,35.69,35.64,35.65,126000.0,25.432,25.4391,25.4035,25.4106,126000.0
2007-05-08 14:55:00,35.66,35.72,35.63,35.7,57000.0,25.4177,25.4605,25.3964,25.4463,57000.0
2007-05-08 15:00:00,35.69,35.74,35.69,35.72,123200.0,25.4391,25.4748,25.4391,25.4605,123200.0
2007-05-08 15:05:00,35.72,35.75,35.67,35.69,329000.0,25.4605,25.4819,25.4249,25.4391,329000.0
2007-05-08 15:10:00,35.68,35.71,35.65,35.67,131800.0,25.432,25.4534,25.4106,25.4249,131800.0
2007-05-08 15:15:00,35.67,35.69,35.66,35.67,99800.0,25.4249,25.4391,25.4177,25.4249,99800.0
2007-05-08 15:20:00,35.66,35.7,35.65,35.66,172600.0,25.4177,25.4463,25.4106,25.4177,172600.0
2007-05-08 15:25:00,35.67,35.68,35.64,35.68,218800.0,25.4249,25.432,25.4035,25.432,218800.0
2007-05-08 15:30:00,35.68,35.69,35.66,35.67,136200.0,25.432,25.4391,25.4177,25.4249,136200.0
2007-05-08 15:35:00,35.66,35.7,35.66,35.67,221600.0,25.4177,25.4463,25.4177,25.4249,221600.0
2007-05-08 15:40:00,35.67,35.69,35.67,35.69,289400.0,25.4249,25.4391,25.4249,25.4391,289400.0
2007-05-08 15:45:00,35.69,35.75,35.68,35.74,336600.0,25.4391,25.4819,25.432,25.4748,336600.0
2007-05-08 15:50:00,35.74,35.81,35.69,35.72,295000.0,25.4748,25.5247,25.4391,25.4605,295000.0
2007-05-08 15:55:00,35.72,35.8,35.7,35.74,357000.0,25.4605,25.5175,25.4463,25.4748,357000.0
2007-05-09 09:30:00,35.75,35.98,35.71,35.98,343400.0,25.4819,25.6458,25.4534,25.6458,343400.0
2007-05-09 09:35:00,35.98,36.06,35.95,36.02,374400.0,25.6458,25.7029,25.6245,25.6743,374400.0
2007-05-09 09:40:00,36.02,36.05,35.88,35.9,280600.0,25.6743,25.6957,25.5746,25.5888,280600.0
2007-05-09 09:45:00,35.91,35.97,35.87,35.93,179600.0,25.5959,25.6387,25.5674,25.6102,179600.0
2007-05-09 09:50:00,35.95,35.99,35.93,35.94,144600.0,25.6245,25.653,25.6102,25.6173,144600.0
2007-05-09 09:55:00,35.95,35.95,35.83,35.88,175600.0,25.6245,25.6245,25.5389,25.5746,175600.0
2007-05-09 10:00:00,35.88,35.97,35.85,35.93,302600.0,25.5746,25.6387,25.5532,25.6102,302600.0
2007-05-09 10:05:00,35.93,36.09,35.92,36.08,255800.0,25.6102,25.7242,25.6031,25.7171,255800.0
2007-05-09 10:10:00,36.08,36.17,36.07,36.08,287200.0,25.7171,25.7813,25.71,25.7171,287200.0
2007-05-09 10:15:00,36.07,36.08,36.01,36.07,190200.0,25.71,25.7171,25.6672,25.71,190200.0
2007-05-09 10:20:00,36.06,36.16,36.05,36.15,304800.0,25.7029,25.7741,25.6957,25.767,304800.0
2007-05-09 10:25:00,36.15,36.17,36.12,36.14,132200.0,25.767,25.7813,25.7456,25.7599,132200.0
2007-05-09 10:30:00,36.14,36.2,36.13,36.13,214200.0,25.7599,25.8026,25.7528,25.7528,214200.0
2007-05-09 10:35:00,36.13,36.16,36.05,36.13,285200.0,25.7528,25.7741,25.6957,25.7528,285200.0
2007-05-09 10:40:00,36.12,36.28,36.12,36.28,228000.0,25.7456,25.8597,25.7456,25.8597,228000.0
2007-05-09 10:45:00,36.27,36.27,36.2,36.24,131800.0,25.8525,25.8525,25.8026,25.8312,131800.0
2007-05-09 10:50:00,36.24,36.26,36.22,36.23,110600.0,25.8312,25.8454,25.8169,25.824,110600.0
2007-05-09 10:55:00,36.24,36.25,36.17,36.17,204000.0,25.8312,25.8383,25.7813,25.7813,204000.0
2007-05-09 11:00:00,36.17,36.3,36.15,36.27,272600.0,25.7813,25.8739,25.767,25.8525,272600.0
2007-05-09 11:05:00,36.27,36.33,36.23,36.3,371000.0,25.8525,25.8953,25.824,25.8739,371000.0
2007-05-09 11:10:00,36.3,36.45,36.3,36.45,405000.0,25.8739,25.9808,25.8739,25.9808,405000.0
2007-05-09 11:15:00,36.44,36.46,36.31,36.31,223800.0,25.9737,25.988,25.8811,25.8811,223800.0
2007-05-09 11:20:00,36.31,36.32,36.27,36.31,128200.0,25.8811,25.8882,25.8525,25.8811,128200.0
2007-05-09 11:25:00,36.3,36.48,36.29,36.47,249000.0,25.8739,26.0022,25.8668,25.9951,249000.0
2007-05-09 11:30:00,36.46,36.54,36.4,36.54,389600.0,25.988,26.045,25.9452,26.045,389600.0
2007-05-09 11:35:00,36.53,36.61,36.49,36.57,470400.0,26.0379,26.0949,26.0094,26.0664,470400.0
2007-05-09 11:40:00,36.57,36.57,36.42,36.44,634800.0,26.0664,26.0664,25.9595,25.9737,634800.0
2007-05-09 11:45:00,36.42,36.48,36.3,36.32,438600.0,25.9595,26.0022,25.8739,25.8882,438600.0
2007-05-09 11:50:00,36.32,36.38,36.32,36.37,310800.0,25.8882,25.9309,25.8882,25.9238,310800.0
2007-05-09 11:55:00,36.37,36.42,36.33,36.4,252600.0,25.9238,25.9595,25.8953,25.9452,252600.0
2007-05-09 12:00:00,36.41,36.52,36.38,36.48,129600.0,25.9523,26.0307,25.9309,26.0022,129600.0
2007-05-09 12:05:00,36.49,36.51,36.46,36.47,173800.0,26.0094,26.0236,25.988,25.9951,173800.0
2007-05-09 12:10:00,36.47,36.5,36.44,36.49,171200.0,25.9951,26.0165,25.9737,26.0094,171200.0
2007-05-09 12:15:00,36.5,36.51,36.45,36.48,123200.0,26.0165,26.0236,25.9808,26.0022,123200.0
2007-05-09 12:20:00,36.48,36.59,36.48,36.55,207200.0,26.0022,26.0806,26.0022,26.0521,207200.0
2007-05-09 12:25:00,36.55,36.6,36.52,36.6,121600.0,26.0521,26.0878,26.0307,26.0878,121600.0
2007-05-09 12:30:00,36.59,36.63,36.54,36.54,118200.0,26.0806,26.1091,26.045,26.045,118200.0
2007-05-09 12:35:00,36.55,36.59,36.48,36.57,206600.0,26.0521,26.0806,26.0022,26.0664,206600.0
2007-05-09 12:40:00,36.57,36.59,36.52,36.52,157600.0,26.0664,26.0806,26.0307,26.0307,157600.0
2007-05-09 12:45:00,36.52,36.53,36.43,36.43,156200.0,26.0307,26.0379,25.9666,25.9666,156200.0
2007-05-09 12:50:00,36.44,36.48,36.42,36.42,70200.0,25.9737,26.0022,25.9595,25.9595,70200.0
2007-05-09 12:55:00,36.43,36.47,36.35,36.47,225600.0,25.9666,25.9951,25.9096,25.9951,225600.0
2007-05-09 13:00:00,36.47,36.48,36.46,36.47,46400.0,25.9951,26.0022,25.988,25.9951,46400.0
2007-05-09 13:05:00,36.47,36.48,36.33,36.39,99600.0,25.9951,26.0022,25.8953,25.9381,99600.0
2007-05-09 13:10:00,36.39,36.43,36.37,36.37,70400.0,25.9381,25.9666,25.9238,25.9238,70400.0
2007-05-09 13:15:00,36.38,36.38,36.33,36.34,68400.0,25.9309,25.9309,25.8953,25.9024,68400.0
2007-05-09 13:20:00,36.35,36.37,36.33,36.35,49800.0,25.9096,25.9238,25.8953,25.9096,49800.0
2007-05-09 13:25:00,36.35,36.35,36.34,36.34,44400.0,25.9096,25.9096,25.9024,25.9024,44400.0
2007-05-09 13:30:00,36.34,36.38,36.34,36.34,174800.0,25.9024,25.9309,25.9024,25.9024,174800.0
2007-05-09 13:35:00,36.34,36.35,36.29,36.32,197400.0,25.9024,25.9096,25.8668,25.8882,197400.0
2007-05-09 13:40:00,36.32,36.36,36.31,36.34,73200.0,25.8882,25.9167,25.8811,25.9024,73200.0
2007-05-09 13:45:00,36.34,36.35,36.27,36.27,137400.0,25.9024,25.9096,25.8525,25.8525,137400.0
2007-05-09 13:50:00,36.27,36.29,36.25,36.26,106200.0,25.8525,25.8668,25.8383,25.8454,106200.0
2007-05-09 13:55:00,36.26,36.33,36.25,36.31,138400.0,25.8454,25.8953,25.8383,25.8811,138400.0
2007-05-09 14:00:00,36.31,36.37,36.31,36.35,134800.0,25.8811,25.9238,25.8811,25.9096,134800.0
2007-05-09 14:05:00,36.35,36.39,36.35,36.37,133000.0,25.9096,25.9381,25.9096,25.9238,133000.0
2007-05-09 14:10:00,36.37,36.37,36.31,36.36,215400.0,25.9238,25.9238,25.8811,25.9167,215400.0
2007-05-09 14:15:00,36.35,36.38,36.25,36.35,310400.0,25.9096,25.9309,25.8383,25.9096,310400.0
2007-05-09 14:20:00,36.35,36.45,36.25,36.27,359600.0,25.9096,25.9808,25.8383,25.8525,359600.0
2007-05-09 14:25:00,36.29,36.34,36.26,36.32,205400.0,25.8668,25.9024,25.8454,25.8882,205400.0
2007-05-09 14:30:00,36.32,36.35,36.26,36.32,125600.0,25.8882,25.9096,25.8454,25.8882,125600.0
2007-05-09 14:35:00,36.32,36.42,36.3,36.39,148400.0,25.8882,25.9595,25.8739,25.9381,148400.0
2007-05-09 14:40:00,36.39,36.49,36.38,36.49,232800.0,25.9381,26.0094,25.9309,26.0094,232800.0
2007-05-09 14:45:00,36.48,36.49,36.4,36.42,161400.0,26.0022,26.0094,25.9452,25.9595,161400.0
2007-05-09 14:50:00,36.42,36.49,36.38,36.42,272800.0,25.9595,26.0094,25.9309,25.9595,272800.0
2007-05-09 14:55:00,36.42,36.54,36.4,36.41,190400.0,25.9595,26.045,25.9452,25.9523,190400.0
2007-05-09 15:00:00,36.41,36.46,36.38,36.45,130400.0,25.9523,25.988,25.9309,25.9808,130400.0
2007-05-09 15:05:00,36.45,36.45,36.33,36.37,482000.0,25.9808,25.9808,25.8953,25.9238,482000.0
2007-05-09 15:10:00,36.37,36.45,36.34,36.43,112600.0,25.9238,25.9808,25.9024,25.9666,112600.0
2007-05-09 15:15:00,36.43,36.46,36.36,36.38,130000.0,25.9666,25.988,25.9167,25.9309,130000.0
2007-05-09 15:20:00,36.37,36.5,36.37,36.44,264400.0,25.9238,26.0165,25.9238,25.9737,264400.0
2007-05-09 15:25:00,36.44,36.5,36.41,36.5,137600.0,25.9737,26.0165,25.9523,26.0165,137600.0
2007-05-09 15:30:00,36.49,36.5,36.45,36.46,138200.0,26.0094,26.0165,25.9808,25.988,138200.0
2007-05-09 15:35:00,36.46,36.47,36.37,36.44,188800.0,25.988,25.9951,25.9238,25.9737,188800.0
2007-05-09 15:40:00,36.44,36.45,36.41,36.43,147800.0,25.9737,25.9808,25.9523,25.9666,147800.0
2007-05-09 15:45:00,36.43,36.48,36.41,36.46,166000.0,25.9666,26.0022,25.9523,25.988,166000.0
2007-05-09 15:50:00,36.47,36.48,36.45,36.48,231400.0,25.9951,26.0022,25.9808,26.0022,231400.0
2007-05-09 15:55:00,36.48,36.51,36.46,36.49,426400.0,26.0022,26.0236,25.988,26.0094,426400.0
2007-05-10 09:30:00,36.0,36.02,35.91,35.98,446800.0,25.6601,25.6743,25.5959,25.6458,446800.0
2007-05-10 09:35:00,35.97,36.13,35.95,35.97,269800.0,25.6387,25.7528,25.6245,25.6387,269800.0
2007-05-10 09:40:00,35.96,35.99,35.88,35.96,305600.0,25.6316,25.653,25.5746,25.6316,305600.0
2007-05-10 09:45:00,35.96,36.07,35.88,36.01,245400.0,25.6316,25.71,25.5746,25.6672,245400.0
2007-05-10 09:50:00,36.0,36.1,35.99,36.08,223200.0,25.6601,25.7314,25.653,25.7171,223200.0
2007-05-10 09:55:00,36.08,36.13,36.02,36.1,202600.0,25.7171,25.7528,25.6743,25.7314,202600.0
2007-05-10 10:00:00,36.1,36.13,35.99,36.05,221800.0,25.7314,25.7528,25.653,25.6957,221800.0
2007-05-10 10:05:00,36.04,36.07,35.98,36.05,138400.0,25.6886,25.71,25.6458,25.6957,138400.0
2007-05-10 10:10:00,36.06,36.18,36.02,36.14,168400.0,25.7029,25.7884,25.6743,25.7599,168400.0
2007-05-10 10:15:00,36.13,36.23,36.13,36.21,161000.0,25.7528,25.824,25.7528,25.8098,161000.0
2007-05-10 10:20:00,36.2,36.23,36.16,36.19,131400.0,25.8026,25.824,25.7741,25.7955,131400.0
2007-05-10 10:25:00,36.2,36.23,36.17,36.23,154800.0,25.8026,25.824,25.7813,25.824,154800.0
2007-05-10 10:30:00,36.21,36.29,36.2,36.25,174600.0,25.8098,25.8668,25.8026,25.8383,174600.0
2007-05-10 10:35:00,36.24,36.27,36.21,36.27,195200.0,25.8312,25.8525,25.8098,25.8525,195200.0
2007-05-10 10:40:00,36.27,36.34,36.26,36.33,154600.0,25.8525,25.9024,25.8454,25.8953,154600.0
2007-05-10 10:45:00,36.32,36.35,36.29,36.3,114800.0,25.8882,25.9096,25.8668,25.8739,114800.0
2007-05-10 10:50:00,36.3,36.33,36.26,36.31,87000.0,25.8739,25.8953,25.8454,25.8811,87000.0
2007-05-10 10:55:00,36.31,36.35,36.3,36.35,116400.0,25.8811,25.9096,25.8739,25.9096,116400.0
2007-05-10 11:00:00,36.34,36.35,36.24,36.26,236600.0,25.9024,25.9096,25.8312,25.8454,236600.0
2007-05-10 11:05:00,36.25,36.31,36.24,36.31,191200.0,25.8383,25.8811,25.8312,25.8811,191200.0
2007-05-10 11:10:00,36.31,36.35,36.27,36.27,163600.0,25.8811,25.9096,25.8525,25.8525,163600.0
2007-05-10 11:15:00,36.29,36.31,36.21,36.26,235000.0,25.8668,25.8811,25.8098,25.8454,235000.0
2007-05-10 11:20:00,36.26,36.26,36.2,36.22,235600.0,25.8454,25.8454,25.8026,25.8169,235600.0
2007-05-10 11:25:00,36.22,36.22,36.11,36.17,276600.0,25.8169,25.8169,25.7385,25.7813,276600.0
2007-05-10 11:30:00,36.18,36.18,36.09,36.12,303600.0,25.7884,25.7884,25.7242,25.7456,303600.0
2007-05-10 11:35:00,36.13,36.13,36.07,36.1,134000.0,25.7528,25.7528,25.71,25.7314,134000.0
2007-05-10 11:40:00,36.11,36.18,36.02,36.02,254800.0,25.7385,25.7884,25.6743,25.6743,254800.0
2007-05-10 11:45:00,36.02,36.04,35.98,35.98,235600.0,25.6743,25.6886,25.6458,25.6458,235600.0
2007-05-10 11:50:00,35.98,36.07,35.98,36.0,334600.0,25.6458,25.71,25.6458,25.6601,334600.0
2007-05-10 11:55:00,36.01,36.01,35.85,35.86,300400.0,25.6672,25.6672,25.5532,25.5603,300400.0
2007-05-10 12:00:00,35.85,35.85,35.65,35.68,481600.0,25.5532,25.5532,25.4106,25.432,481600.0
2007-05-10 12:05:00,35.68,35.74,35.59,35.71,725400.0,25.432,25.4748,25.3678,25.4534,725400.0
2007-05-10 12:10:00,35.73,35.85,35.71,35.85,269400.0,25.4676,25.5532,25.4534,25.5532,269400.0
2007-05-10 12:15:00,35.85,35.87,35.81,35.82,276000.0,25.5532,25.5674,25.5247,25.5318,276000.0
2007-05-10 12:20:00,35.82,35.85,35.72,35.84,221400.0,25.5318,25.5532,25.4605,25.546,221400.0
2007-05-10 12:25:00,35.82,35.85,35.8,35.82,109400.0,25.5318,25.5532,25.5175,25.5318,109400.0
2007-05-10 12:30:00,35.83,35.86,35.83,35.85,104400.0,25.5389,25.5603,25.5389,25.5532,104400.0
2007-05-10 12:35:00,35.85,35.85,35.69,35.7,135800.0,25.5532,25.5532,25.4391,25.4463,135800.0
2007-05-10 12:40:00,35.7,35.78,35.69,35.74,180600.0,25.4463,25.5033,25.4391,25.4748,180600.0
2007-05-10 12:45:00,35.75,35.82,35.71,35.73,105000.0,25.4819,25.5318,25.4534,25.4676,105000.0
2007-05-10 12:50:00,35.72,35.74,35.63,35.66,245600.0,25.4605,25.4748,25.3964,25.4177,245600.0
2007-05-10 12:55:00,35.66,35.68,35.56,35.56,184200.0,25.4177,25.432,25.3465,25.3465,184200.0
2007-05-10 13:00:00,35.56,35.59,35.5,35.51,180800.0,25.3465,25.3678,25.3037,25.3108,180800.0
2007-05-10 13:05:00,35.52,35.57,35.51,35.57,282400.0,25.318,25.3536,25.3108,25.3536,282400.0
2007-05-10 13:10:00,35.56,35.6,35.55,35.58,293200.0,25.3465,25.375,25.3393,25.3607,293200.0
2007-05-10 13:15:00,35.57,35.63,35.55,35.6,223800.0,25.3536,25.3964,25.3393,25.375,223800.0
2007-05-10 13:20:00,35.6,35.63,35.55,35.58,260200.0,25.375,25.3964,25.3393,25.3607,260200.0
2007-05-10 13:25:00,35.58,35.59,35.55,35.57,91600.0,25.3607,25.3678,25.3393,25.3536,91600.0
2007-05-10 13:30:00,35.56,35.57,35.45,35.46,419600.0,25.3465,25.3536,25.2681,25.2752,419600.0
2007-05-10 13:35:00,35.46,35.5,35.38,35.49,318000.0,25.2752,25.3037,25.2182,25.2966,318000.0
2007-05-10 13:40:00,35.49,35.57,35.49,35.56,177000.0,25.2966,25.3536,25.2966,25.3465,177000.0
2007-05-10 13:45:00,35.56,35.67,35.55,35.65,170000.0,25.3465,25.4249,25.3393,25.4106,170000.0
2007-05-10 13:50:00,35.65,35.73,35.62,35.7,169600.0,25.4106,25.4676,25.3892,25.4463,169600.0
2007-05-10 13:55:00,35.7,35.72,35.58,35.63,149200.0,25.4463,25.4605,25.3607,25.3964,149200.0
2007-05-10 14:00:00,35.64,35.77,35.62,35.74,191600.0,25.4035,25.4962,25.3892,25.4748,191600.0
2007-05-10 14:05:00,35.74,35.85,35.71,35.71,258200.0,25.4748,25.5532,25.4534,25.4534,258200.0
2007-05-10 14:10:00,35.71,35.76,35.62,35.67,198400.0,25.4534,25.489,25.3892,25.4249,198400.0
2007-05-10 14:15:00,35.67,35.78,35.65,35.74,326200.0,25.4249,25.5033,25.4106,25.4748,326200.0
2007-05-10 14:20:00,35.74,35.77,35.7,35.71,110000.0,25.4748,25.4962,25.4463,25.4534,110000.0
2007-05-10 14:25:00,35.71,35.82,35.68,35.73,192200.0,25.4534,25.5318,25.432,25.4676,192200.0
2007-05-10 14:30:00,35.73,35.83,35.73,35.77,154400.0,25.4676,25.5389,25.4676,25.4962,154400.0
2007-05-10 14:35:00,35.79,35.83,35.68,35.7,221000.0,25.5104,25.5389,25.432,25.4463,221000.0
2007-05-10 14:40:00,35.7,35.71,35.68,35.7,82800.0,25.4463,25.4534,25.432,25.4463,82800.0
2007-05-10 14:45:00,35.7,35.74,35.67,35.68,138800.0,25.4463,25.4748,25.4249,25.432,138800.0
2007-05-10 14:50:00,35.68,35.69,35.6,35.63,119000.0,25.432,25.4391,25.375,25.3964,119000.0
2007-05-10 14:55:00,35.63,35.68,35.62,35.63,87000.0,25.3964,25.432,25.3892,25.3964,87000.0
2007-05-10 15:00:00,35.63,35.63,35.52,35.54,178000.0,25.3964,25.3964,25.318,25.3322,178000.0
2007-05-10 15:05:00,35.55,35.55,35.5,35.51,135800.0,25.3393,25.3393,25.3037,25.3108,135800.0
2007-05-10 15:10:00,35.51,35.63,35.5,35.63,230400.0,25.3108,25.3964,25.3037,25.3964,230400.0
2007-05-10 15:15:00,35.63,35.65,35.59,35.6,94400.0,25.3964,25.4106,25.3678,25.375,94400.0
2007-05-10 15:20:00,35.6,35.72,35.58,35.6,130400.0,25.375,25.4605,25.3607,25.375,130400.0
2007-05-10 15:25:00,35.6,35.63,35.57,35.61,91000.0,25.375,25.3964,25.3536,25.3821,91000.0
2007-05-10 15:30:00,35.61,35.64,35.57,35.61,118400.0,25.3821,25.4035,25.3536,25.3821,118400.0
2007-05-10 15:35:00,35.6,35.65,35.58,35.59,165800.0,25.375,25.4106,25.3607,25.3678,165800.0
2007-05-10 15:40:00,35.58,35.62,35.55,35.58,220400.0,25.3607,25.3892,25.3393,25.3607,220400.0
2007-05-10 15:45:00,35.58,35.64,35.57,35.61,333200.0,25.3607,25.4035,25.3536,25.3821,333200.0
2007-05-10 15:50:00,35.6,35.62,35.58,35.59,295200.0,25.375,25.3892,25.3607,25.3678,295200.0
2007-05-10 15:55:00,35.59,35.6,35.49,35.52,375400.0,25.3678,25.375,25.2966,25.318,375400.0
2007-05-11 09:30:00,35.87,35.97,35.76,35.84,395600.0,25.5674,25.6387,25.489,25.546,395600.0
2007-05-11 09:35:00,35.83,36.1,35.83,35.99,326400.0,25.5389,25.7314,25.5389,25.653,326400.0
2007-05-11 09:40:00,36.01,36.01,35.82,35.86,282000.0,25.6672,25.6672,25.5318,25.5603,282000.0
2007-05-11 09:45:00,35.87,36.04,35.85,35.99,310800.0,25.5674,25.6886,25.5532,25.653,310800.0
2007-05-11 09:50:00,35.97,36.02,35.82,35.97,344600.0,25.6387,25.6743,25.5318,25.6387,344600.0
2007-05-11 09:55:00,35.97,36.01,35.92,35.93,145200.0,25.6387,25.6672,25.6031,25.6102,145200.0
2007-05-11 10:00:00,35.93,36.02,35.93,35.98,188400.0,25.6102,25.6743,25.6102,25.6458,188400.0
2007-05-11 10:05:00,35.98,35.98,35.88,35.91,203400.0,25.6458,25.6458,25.5746,25.5959,203400.0
2007-05-11 10:10:00,35.91,36.0,35.88,35.99,177200.0,25.5959,25.6601,25.5746,25.653,177200.0
2007-05-11 10:15:00,35.99,36.14,35.96,36.1,379400.0,25.653,25.7599,25.6316,25.7314,379400.0
2007-05-11 10:20:00,36.1,36.13,36.03,36.03,223400.0,25.7314,25.7528,25.6815,25.6815,223400.0
2007-05-11 10:25:00,36.03,36.13,35.98,36.01,273400.0,25.6815,25.7528,25.6458,25.6672,273400.0
2007-05-11 10:30:00,36.01,36.08,35.96,35.99,140200.0,25.6672,25.7171,25.6316,25.653,140200.0
2007-05-11 10:35:00,35.98,36.13,35.97,36.12,216200.0,25.6458,25.7528,25.6387,25.7456,216200.0
2007-05-11 10:40:00,36.1,36.12,36.02,36.05,176800.0,25.7314,25.7456,25.6743,25.6957,176800.0
2007-05-11 10:45:00,36.05,36.2,36.03,36.17,219600.0,25.6957,25.8026,25.6815,25.7813,219600.0
2007-05-11 10:50:00,36.16,36.3,36.15,36.24,370400.0,25.7741,25.8739,25.767,25.8312,370400.0
2007-05-11 10:55:00,36.24,36.29,36.09,36.13,211600.0,25.8312,25.8668,25.7242,25.7528,211600.0
2007-05-11 11:00:00,36.15,36.18,36.13,36.17,125400.0,25.767,25.7884,25.7528,25.7813,125400.0
2007-05-11 11:05:00,36.17,36.25,36.17,36.25,174200.0,25.7813,25.8383,25.7813,25.8383,174200.0
2007-05-11 11:10:00,36.25,36.32,36.24,36.27,136200.0,25.8383,25.8882,25.8312,25.8525,136200.0
2007-05-11 11:15:00,36.28,36.35,36.25,36.3,419400.0,25.8597,25.9096,25.8383,25.8739,419400.0
2007-05-11 11:20:00,36.31,36.31,36.18,36.23,166600.0,25.8811,25.8811,25.7884,25.824,166600.0
2007-05-11 11:25:00,36.23,36.33,36.2,36.33,112000.0,25.824,25.8953,25.8026,25.8953,112000.0
2007-05-11 11:30:00,36.33,36.38,36.24,36.26,734000.0,25.8953,25.9309,25.8312,25.8454,734000.0
2007-05-11 11:35:00,36.25,36.31,36.24,36.3,90200.0,25.8383,25.8811,25.8312,25.8739,90200.0
2007-05-11 11:40:00,36.3,36.39,36.29,36.38,274400.0,25.8739,25.9381,25.8668,25.9309,274400.0
2007-05-11 11:45:00,36.37,36.46,36.35,36.44,329400.0,25.9238,25.988,25.9096,25.9737,329400.0
2007-05-11 11:50:00,36.44,36.44,36.33,36.33,328200.0,25.9737,25.9737,25.8953,25.8953,328200.0
2007-05-11 11:55:00,36.33,36.35,36.27,36.29,211000.0,25.8953,25.9096,25.8525,25.8668,211000.0
2007-05-11 12:00:00,36.29,36.34,36.28,36.3,144800.0,25.8668,25.9024,25.8597,25.8739,144800.0
2007-05-11 12:05:00,36.31,36.33,36.29,36.29,108800.0,25.8811,25.8953,25.8668,25.8668,108800.0
2007-05-11 12:10:00,36.3,36.32,36.27,36.3,117800.0,25.8739,25.8882,25.8525,25.8739,117800.0
2007-05-11 12:15:00,36.3,36.34,36.29,36.34,109400.0,25.8739,25.9024,25.8668,25.9024,109400.0
2007-05-11 12:20:00,36.34,36.36,36.33,36.35,146600.0,25.9024,25.9167,25.8953,25.9096,146600.0
2007-05-11 12:25:00,36.35,36.35,36.35,36.35,188800.0,25.9096,25.9096,25.9096,25.9096,188800.0
2007-05-11 12:30:00,36.35,36.37,36.35,36.35,112800.0,25.9096,25.9238,25.9096,25.9096,112800.0
2007-05-11 12:35:00,36.35,36.37,36.34,36.36,88400.0,25.9096,25.9238,25.9024,25.9167,88400.0
2007-05-11 12:40:00,36.37,36.4,36.31,36.32,95800.0,25.9238,25.9452,25.8811,25.8882,95800.0
2007-05-11 12:45:00,36.32,36.35,36.3,36.32,128400.0,25.8882,25.9096,25.8739,25.8882,128400.0
2007-05-11 12:50:00,36.32,36.41,36.31,36.41,142400.0,25.8882,25.9523,25.8811,25.9523,142400.0
2007-05-11 12:55:00,36.41,36.43,36.37,36.41,141000.0,25.9523,25.9666,25.9238,25.9523,141000.0
2007-05-11 13:00:00,36.41,36.43,36.37,36.39,127400.0,25.9523,25.9666,25.9238,25.9381,127400.0
2007-05-11 13:05:00,36.38,36.38,36.32,36.34,51000.0,25.9309,25.9309,25.8882,25.9024,51000.0
2007-05-11 13:10:00,36.35,36.37,36.34,36.35,81800.0,25.9096,25.9238,25.9024,25.9096,81800.0
2007-05-11 13:15:00,36.35,36.42,36.35,36.4,152200.0,25.9096,25.9595,25.9096,25.9452,152200.0
2007-05-11 13:20:00,36.4,36.44,36.4,36.42,205600.0,25.9452,25.9737,25.9452,25.9595,205600.0
2007-05-11 13:25:00,36.42,36.48,36.42,36.48,140000.0,25.9595,26.0022,25.9595,26.0022,140000.0
2007-05-11 13:30:00,36.48,36.49,36.48,36.48,61000.0,26.0022,26.0094,26.0022,26.0022,61000.0
2007-05-11 13:35:00,36.49,36.51,36.48,36.49,194400.0,26.0094,26.0236,26.0022,26.0094,194400.0
2007-05-11 13:40:00,36.49,36.5,36.43,36.43,182600.0,26.0094,26.0165,25.9666,25.9666,182600.0
2007-05-11 13:45:00,36.43,36.43,36.31,36.32,169400.0,25.9666,25.9666,25.8811,25.8882,169400.0
2007-05-11 13:50:00,36.32,36.33,36.22,36.22,194600.0,25.8882,25.8953,25.8169,25.8169,194600.0
2007-05-11 13:55:00,36.22,36.27,36.2,36.23,128600.0,25.8169,25.8525,25.8026,25.824,128600.0
2007-05-11 14:00:00,36.23,36.32,36.22,36.27,92800.0,25.824,25.8882,25.8169,25.8525,92800.0
2007-05-11 14:05:00,36.27,36.35,36.26,36.35,133200.0,25.8525,25.9096,25.8454,25.9096,133200.0
2007-05-11 14:10:00,36.35,36.38,36.31,36.37,80800.0,25.9096,25.9309,25.8811,25.9238,80800.0
2007-05-11 14:15:00,36.37,36.4,36.33,36.36,73000.0,25.9238,25.9452,25.8953,25.9167,73000.0
2007-05-11 14:20:00,36.36,36.36,36.34,36.35,52600.0,25.9167,25.9167,25.9024,25.9096,52600.0
2007-05-11 14:25:00,36.35,36.4,36.33,36.37,382400.0,25.9096,25.9452,25.8953,25.9238,382400.0
2007-05-11 14:30:00,36.38,36.39,36.34,36.35,199800.0,25.9309,25.9381,25.9024,25.9096,199800.0
2007-05-11 14:35:00,36.35,36.44,36.35,36.4,459000.0,25.9096,25.9737,25.9096,25.9452,459000.0
2007-05-11 14:40:00,36.4,36.43,36.37,36.43,483200.0,25.9452,25.9666,25.9238,25.9666,483200.0
2007-05-11 14:45:00,36.43,36.45,36.41,36.45,85200.0,25.9666,25.9808,25.9523,25.9808,85200.0
2007-05-11 14:50:00,36.44,36.49,36.44,36.49,104200.0,25.9737,26.0094,25.9737,26.0094,104200.0
2007-05-11 14:55:00,36.49,36.49,36.41,36.43,129000.0,26.0094,26.0094,25.9523,25.9666,129000.0
2007-05-11 15:00:00,36.42,36.45,36.42,36.44,133000.0,25.9595,25.9808,25.9595,25.9737,133000.0
2007-05-11 15:05:00,36.44,36.44,36.4,36.43,136000.0,25.9737,25.9737,25.9452,25.9666,136000.0
2007-05-11 15:10:00,36.42,36.43,36.38,36.4,123400.0,25.9595,25.9666,25.9309,25.9452,123400.0
2007-05-11 15:15:00,36.39,36.43,36.38,36.38,234800.0,25.9381,25.9666,25.9309,25.9309,234800.0
2007-05-11 15:20:00,36.38,36.41,36.35,36.38,176600.0,25.9309,25.9523,25.9096,25.9309,176600.0
2007-05-11 15:25:00,36.38,36.4,36.35,36.39,149400.0,25.9309,25.9452,25.9096,25.9381,149400.0
2007-05-11 15:30:00,36.4,36.45,36.38,36.38,209600.0,25.9452,25.9808,25.9309,25.9309,209600.0
2007-05-11 15:35:00,36.38,36.44,36.38,36.38,135800.0,25.9309,25.9737,25.9309,25.9309,135800.0
2007-05-11 15:40:00,36.4,36.45,36.38,36.42,199400.0,25.9452,25.9808,25.9309,25.9595,199400.0
2007-05-11 15:45:00,36.43,36.46,36.38,36.4,187800.0,25.9666,25.988,25.9309,25.9452,187800.0
2007-05-11 15:50:00,36.38,36.42,36.36,36.39,241800.0,25.9309,25.9595,25.9167,25.9381,241800.0
2007-05-11 15:55:00,36.38,36.44,36.37,36.43,416400.0,25.9309,25.9737,25.9238,25.9666,416400.0
2007-05-14 09:30:00,36.8,36.8,36.56,36.56,375600.0,26.2303,26.2303,26.0592,26.0592,375600.0
2007-05-14 09:35:00,36.6,36.75,36.56,36.67,202400.0,26.0878,26.1947,26.0592,26.1377,202400.0
2007-05-14 09:40:00,36.67,36.7,36.57,36.61,192800.0,26.1377,26.159,26.0664,26.0949,192800.0
2007-05-14 09:45:00,36.61,36.62,36.45,36.46,202000.0,26.0949,26.102,25.9808,25.988,202000.0
2007-05-14 09:50:00,36.48,36.48,36.25,36.29,282200.0,26.0022,26.0022,25.8383,25.8668,282200.0
2007-05-14 09:55:00,36.3,36.33,36.18,36.27,468400.0,25.8739,25.8953,25.7884,25.8525,468400.0
2007-05-14 10:00:00,36.26,36.27,36.12,36.21,370200.0,25.8454,25.8525,25.7456,25.8098,370200.0
2007-05-14 10:05:00,36.19,36.26,36.13,36.2,174400.0,25.7955,25.8454,25.7528,25.8026,174400.0
2007-05-14 10:10:00,36.18,36.2,36.05,36.07,210200.0,25.7884,25.8026,25.6957,25.71,210200.0
2007-05-14 10:15:00,36.07,36.08,35.97,35.97,253000.0,25.71,25.7171,25.6387,25.6387,253000.0
2007-05-14 10:20:00,35.97,36.0,35.87,35.99,335000.0,25.6387,25.6601,25.5674,25.653,335000.0
2007-05-14 10:25:00,35.99,36.02,35.92,35.93,226200.0,25.653,25.6743,25.6031,25.6102,226200.0
2007-05-14 10:30:00,35.93,36.1,35.92,36.1,219000.0,25.6102,25.7314,25.6031,25.7314,219000.0
2007-05-14 10:35:00,36.09,36.18,36.06,36.17,300400.0,25.7242,25.7884,25.7029,25.7813,300400.0
2007-05-14 10:40:00,36.17,36.18,36.13,36.15,185600.0,25.7813,25.7884,25.7528,25.767,185600.0
2007-05-14 10:45:00,36.15,36.21,36.15,36.18,161800.0,25.767,25.8098,25.767,25.7884,161800.0
2007-05-14 10:50:00,36.18,36.18,36.09,36.1,170400.0,25.7884,25.7884,25.7242,25.7314,170400.0
2007-05-14 10:55:00,36.12,36.17,35.0,35.74,1604800.0,25.7456,25.7813,24.9473,25.4748,1604800.0
2007-05-14 11:00:00,35.79,36.2,35.58,35.73,671600.0,25.5104,25.8026,25.3607,25.4676,671600.0
2007-05-14 11:05:00,35.72,35.91,35.72,35.8,295400.0,25.4605,25.5959,25.4605,25.5175,295400.0
2007-05-14 11:10:00,35.79,36.4,35.73,36.26,1418000.0,25.5104,25.9452,25.4676,25.8454,1418000.0
2007-05-14 11:15:00,36.25,36.29,36.09,36.12,387200.0,25.8383,25.8668,25.7242,25.7456,387200.0
2007-05-14 11:20:00,36.12,36.25,36.06,36.16,223200.0,25.7456,25.8383,25.7029,25.7741,223200.0
2007-05-14 11:25:00,36.14,36.19,36.03,36.04,162200.0,25.7599,25.7955,25.6815,25.6886,162200.0
2007-05-14 11:30:00,36.04,36.38,36.03,36.11,220000.0,25.6886,25.9309,25.6815,25.7385,220000.0
2007-05-14 11:35:00,36.11,36.25,36.09,36.24,190600.0,25.7385,25.8383,25.7242,25.8312,190600.0
2007-05-14 11:40:00,36.25,36.26,36.13,36.19,183200.0,25.8383,25.8454,25.7528,25.7955,183200.0
2007-05-14 11:45:00,36.18,36.18,36.04,36.04,215400.0,25.7884,25.7884,25.6886,25.6886,215400.0
2007-05-14 11:50:00,36.05,36.05,35.91,35.93,220200.0,25.6957,25.6957,25.5959,25.6102,220200.0
2007-05-14 11:55:00,35.93,35.94,35.83,35.92,194600.0,25.6102,25.6173,25.5389,25.6031,194600.0
2007-05-14 12:00:00,35.91,36.01,35.91,35.98,204200.0,25.5959,25.6672,25.5959,25.6458,204200.0
2007-05-14 12:05:00,35.98,36.12,35.94,35.98,148200.0,25.6458,25.7456,25.6173,25.6458,148200.0
2007-05-14 12:10:00,35.98,36.07,35.98,36.02,214600.0,25.6458,25.71,25.6458,25.6743,214600.0
2007-05-14 12:15:00,36.02,36.03,35.99,36.02,252000.0,25.6743,25.6815,25.653,25.6743,252000.0
2007-05-14 12:20:00,36.01,36.07,35.99,35.99,170800.0,25.6672,25.71,25.653,25.653,170800.0
2007-05-14 12:25:00,35.99,36.02,35.98,36.0,110000.0,25.653,25.6743,25.6458,25.6601,110000.0
2007-05-14 12:30:00,36.0,36.04,35.98,36.01,107400.0,25.6601,25.6886,25.6458,25.6672,107400.0
2007-05-14 12:35:00,36.01,36.04,36.0,36.01,86800.0,25.6672,25.6886,25.6601,25.6672,86800.0
2007-05-14 12:40:00,36.02,36.12,36.01,36.11,64600.0,25.6743,25.7456,25.6672,25.7385,64600.0
2007-05-14 12:45:00,36.11,36.15,36.08,36.13,159000.0,25.7385,25.767,25.7171,25.7528,159000.0
2007-05-14 12:50:00,36.13,36.13,36.12,36.12,41600.0,25.7528,25.7528,25.7456,25.7456,41600.0
2007-05-14 12:55:00,36.13,36.23,36.09,36.21,966400.0,25.7528,25.824,25.7242,25.8098,966400.0
2007-05-14 13:00:00,36.2,36.24,36.13,36.21,401200.0,25.8026,25.8312,25.7528,25.8098,401200.0
2007-05-14 13:05:00,36.2,36.24,36.19,36.21,195200.0,25.8026,25.8312,25.7955,25.8098,195200.0
2007-05-14 13:10:00,36.22,36.23,36.17,36.18,107200.0,25.8169,25.824,25.7813,25.7884,107200.0
2007-05-14 13:15:00,36.17,36.19,36.11,36.12,128000.0,25.7813,25.7955,25.7385,25.7456,128000.0
2007-05-14 13:20:00,36.13,36.13,36.1,36.11,117200.0,25.7528,25.7528,25.7314,25.7385,117200.0
2007-05-14 13:25:00,36.2,36.2,36.02,36.04,255600.0,25.8026,25.8026,25.6743,25.6886,255600.0
2007-05-14 13:30:00,36.04,36.1,36.02,36.08,113000.0,25.6886,25.7314,25.6743,25.7171,113000.0
2007-05-14 13:35:00,36.08,36.08,36.0,36.02,149600.0,25.7171,25.7171,25.6601,25.6743,149600.0
2007-05-14 13:40:00,36.03,36.03,35.93,35.94,140200.0,25.6815,25.6815,25.6102,25.6173,140200.0
2007-05-14 13:45:00,35.94,35.97,35.88,35.94,171200.0,25.6173,25.6387,25.5746,25.6173,171200.0
2007-05-14 13:50:00,35.93,35.97,35.88,35.95,118200.0,25.6102,25.6387,25.5746,25.6245,118200.0
2007-05-14 13:55:00,35.95,35.95,35.9,35.9,131400.0,25.6245,25.6245,25.5888,25.5888,131400.0
2007-05-14 14:00:00,35.9,35.9,35.74,35.74,273000.0,25.5888,25.5888,25.4748,25.4748,273000.0
2007-05-14 14:05:00,35.74,35.77,35.67,35.73,300000.0,25.4748,25.4962,25.4249,25.4676,300000.0
2007-05-14 14:10:00,35.72,35.73,35.66,35.69,141600.0,25.4605,25.4676,25.4177,25.4391,141600.0
2007-05-14 14:15:00,35.69,35.71,35.64,35.66,149600.0,25.4391,25.4534,25.4035,25.4177,149600.0
2007-05-14 14:20:00,35.66,35.69,35.63,35.65,136000.0,25.4177,25.4391,25.3964,25.4106,136000.0
2007-05-14 14:25:00,35.65,35.73,35.61,35.73,196400.0,25.4106,25.4676,25.3821,25.4676,196400.0
2007-05-14 14:30:00,35.73,35.74,35.69,35.71,84400.0,25.4676,25.4748,25.4391,25.4534,84400.0
2007-05-14 14:35:00,35.71,35.74,35.66,35.72,101400.0,25.4534,25.4748,25.4177,25.4605,101400.0
2007-05-14 14:40:00,35.72,35.8,35.72,35.79,146000.0,25.4605,25.5175,25.4605,25.5104,146000.0
2007-05-14 14:45:00,35.8,35.91,35.76,35.77,130200.0,25.5175,25.5959,25.489,25.4962,130200.0
2007-05-14 14:50:00,35.77,35.85,35.74,35.77,141400.0,25.4962,25.5532,25.4748,25.4962,141400.0
2007-05-14 14:55:00,35.76,35.8,35.75,35.8,67400.0,25.489,25.5175,25.4819,25.5175,67400.0
2007-05-14 15:00:00,35.79,35.85,35.75,35.85,146200.0,25.5104,25.5532,25.4819,25.5532,146200.0
2007-05-14 15:05:00,35.85,35.85,35.76,35.84,228000.0,25.5532,25.5532,25.489,25.546,228000.0
2007-05-14 15:10:00,35.84,35.88,35.8,35.86,124400.0,25.546,25.5746,25.5175,25.5603,124400.0
2007-05-14 15:15:00,35.85,35.91,35.83,35.85,139800.0,25.5532,25.5959,25.5389,25.5532,139800.0
2007-05-14 15:20:00,35.86,35.87,35.83,35.85,79000.0,25.5603,25.5674,25.5389,25.5532,79000.0
2007-05-14 15:25:00,35.85,35.89,35.79,35.85,135200.0,25.5532,25.5817,25.5104,25.5532,135200.0
2007-05-14 15:30:00,35.85,35.9,35.85,35.88,96600.0,25.5532,25.5888,25.5532,25.5746,96600.0
2007-05-14 15:35:00,35.88,35.88,35.77,35.79,146000.0,25.5746,25.5746,25.4962,25.5104,146000.0
2007-05-14 15:40:00,35.79,35.84,35.76,35.84,162400.0,25.5104,25.546,25.489,25.546,162400.0
2007-05-14 15:45:00,35.84,35.85,35.83,35.83,119400.0,25.546,25.5532,25.5389,25.5389,119400.0
2007-05-14 15:50:00,35.84,35.88,35.77,35.79,256400.0,25.546,25.5746,25.4962,25.5104,256400.0
2007-05-14 15:55:00,35.79,35.82,35.74,35.81,348600.0,25.5104,25.5318,25.4748,25.5247,348600.0
2007-05-15 09:30:00,35.83,36.16,35.83,36.0,443600.0,25.5389,25.7741,25.5389,25.6601,443600.0
2007-05-15 09:35:00,35.99,36.15,35.98,36.06,326000.0,25.653,25.767,25.6458,25.7029,326000.0
2007-05-15 09:40:00,36.08,36.13,35.9,35.97,218200.0,25.7171,25.7528,25.5888,25.6387,218200.0
2007-05-15 09:45:00,35.99,36.05,35.96,36.0,170000.0,25.653,25.6957,25.6316,25.6601,170000.0
2007-05-15 09:50:00,36.0,36.01,35.88,35.97,166400.0,25.6601,25.6672,25.5746,25.6387,166400.0
2007-05-15 09:55:00,35.97,36.14,35.94,36.13,219000.0,25.6387,25.7599,25.6173,25.7528,219000.0
2007-05-15 10:00:00,36.1,36.2,36.06,36.12,348800.0,25.7314,25.8026,25.7029,25.7456,348800.0
2007-05-15 10:05:00,36.1,36.21,36.1,36.2,179200.0,25.7314,25.8098,25.7314,25.8026,179200.0
2007-05-15 10:10:00,36.2,36.25,36.15,36.16,226400.0,25.8026,25.8383,25.767,25.7741,226400.0
2007-05-15 10:15:00,36.16,36.2,36.15,36.19,129600.0,25.7741,25.8026,25.767,25.7955,129600.0
2007-05-15 10:20:00,36.2,36.33,36.17,36.27,271200.0,25.8026,25.8953,25.7813,25.8525,271200.0
2007-05-15 10:25:00,36.27,36.34,36.22,36.22,157000.0,25.8525,25.9024,25.8169,25.8169,157000.0
2007-05-15 10:30:00,36.23,36.25,36.17,36.21,116000.0,25.824,25.8383,25.7813,25.8098,116000.0
2007-05-15 10:35:00,36.2,36.27,36.19,36.22,206200.0,25.8026,25.8525,25.7955,25.8169,206200.0
2007-05-15 10:40:00,36.22,36.3,36.22,36.3,148200.0,25.8169,25.8739,25.8169,25.8739,148200.0
2007-05-15 10:45:00,36.3,36.34,36.29,36.3,122600.0,25.8739,25.9024,25.8668,25.8739,122600.0
2007-05-15 10:50:00,36.29,36.33,36.26,36.27,156400.0,25.8668,25.8953,25.8454,25.8525,156400.0
2007-05-15 10:55:00,36.27,36.32,36.17,36.19,262600.0,25.8525,25.8882,25.7813,25.7955,262600.0
2007-05-15 11:00:00,36.19,36.2,36.11,36.17,194600.0,25.7955,25.8026,25.7385,25.7813,194600.0
2007-05-15 11:05:00,36.19,36.26,36.17,36.23,95600.0,25.7955,25.8454,25.7813,25.824,95600.0
2007-05-15 11:10:00,36.22,36.28,36.22,36.25,64400.0,25.8169,25.8597,25.8169,25.8383,64400.0
2007-05-15 11:15:00,36.26,36.28,36.24,36.24,178600.0,25.8454,25.8597,25.8312,25.8312,178600.0
2007-05-15 11:20:00,36.24,36.29,36.22,36.24,387200.0,25.8312,25.8668,25.8169,25.8312,387200.0
2007-05-15 11:25:00,36.25,36.26,36.24,36.25,128600.0,25.8383,25.8454,25.8312,25.8383,128600.0
2007-05-15 11:30:00,36.24,36.27,36.23,36.27,92200.0,25.8312,25.8525,25.824,25.8525,92200.0
2007-05-15 11:35:00,36.27,36.35,36.24,36.35,181200.0,25.8525,25.9096,25.8312,25.9096,181200.0
2007-05-15 11:40:00,36.35,36.35,36.3,36.32,170000.0,25.9096,25.9096,25.8739,25.8882,170000.0
2007-05-15 11:45:00,36.33,36.35,36.29,36.33,230400.0,25.8953,25.9096,25.8668,25.8953,230400.0
2007-05-15 11:50:00,36.32,36.42,36.32,36.4,192400.0,25.8882,25.9595,25.8882,25.9452,192400.0
2007-05-15 11:55:00,36.4,36.45,36.37,36.43,300000.0,25.9452,25.9808,25.9238,25.9666,300000.0
2007-05-15 12:00:00,36.42,36.5,36.42,36.45,252400.0,25.9595,26.0165,25.9595,25.9808,252400.0
2007-05-15 12:05:00,36.45,36.47,36.39,36.45,150200.0,25.9808,25.9951,25.9381,25.9808,150200.0
2007-05-15 12:10:00,36.45,36.47,36.4,36.45,120200.0,25.9808,25.9951,25.9452,25.9808,120200.0
2007-05-15 12:15:00,36.44,36.45,36.38,36.39,93200.0,25.9737,25.9808,25.9309,25.9381,93200.0
2007-05-15 12:20:00,36.4,36.45,36.38,36.38,133000.0,25.9452,25.9808,25.9309,25.9309,133000.0
2007-05-15 12:25:00,36.39,36.49,36.38,36.47,82800.0,25.9381,26.0094,25.9309,25.9951,82800.0
2007-05-15 12:30:00,36.49,36.49,36.42,36.45,46400.0,26.0094,26.0094,25.9595,25.9808,46400.0
2007-05-15 12:35:00,36.45,36.49,36.45,36.49,102400.0,25.9808,26.0094,25.9808,26.0094,102400.0
2007-05-15 12:40:00,36.49,36.52,36.48,36.51,231800.0,26.0094,26.0307,26.0022,26.0236,231800.0
2007-05-15 12:45:00,36.5,36.52,36.44,36.47,84400.0,26.0165,26.0307,25.9737,25.9951,84400.0
2007-05-15 12:50:00,36.47,36.5,36.46,36.49,98400.0,25.9951,26.0165,25.988,26.0094,98400.0
2007-05-15 12:55:00,36.49,36.5,36.42,36.49,96600.0,26.0094,26.0165,25.9595,26.0094,96600.0
2007-05-15 13:00:00,36.48,36.51,36.41,36.46,113200.0,26.0022,26.0236,25.9523,25.988,113200.0
2007-05-15 13:05:00,36.45,36.5,36.41,36.43,159800.0,25.9808,26.0165,25.9523,25.9666,159800.0
2007-05-15 13:10:00,36.43,36.49,36.42,36.45,70200.0,25.9666,26.0094,25.9595,25.9808,70200.0
2007-05-15 13:15:00,36.45,36.47,36.43,36.43,59000.0,25.9808,25.9951,25.9666,25.9666,59000.0
2007-05-15 13:20:00,36.44,36.48,36.43,36.44,86400.0,25.9737,26.0022,25.9666,25.9737,86400.0
2007-05-15 13:25:00,36.44,36.47,36.43,36.45,39200.0,25.9737,25.9951,25.9666,25.9808,39200.0
2007-05-15 13:30:00,36.45,36.46,36.4,36.44,95000.0,25.9808,25.988,25.9452,25.9737,95000.0
2007-05-15 13:35:00,36.45,36.45,36.38,36.4,87200.0,25.9808,25.9808,25.9309,25.9452,87200.0
2007-05-15 13:40:00,36.4,36.41,36.34,36.38,252400.0,25.9452,25.9523,25.9024,25.9309,252400.0
2007-05-15 13:45:00,36.38,36.38,36.2,36.23,207200.0,25.9309,25.9309,25.8026,25.824,207200.0
2007-05-15 13:50:00,36.23,36.33,36.2,36.24,194800.0,25.824,25.8953,25.8026,25.8312,194800.0
2007-05-15 13:55:00,36.24,36.3,36.22,36.27,121400.0,25.8312,25.8739,25.8169,25.8525,121400.0
2007-05-15 14:00:00,36.27,36.3,36.2,36.27,97400.0,25.8525,25.8739,25.8026,25.8525,97400.0
2007-05-15 14:05:00,36.27,36.35,36.27,36.35,117000.0,25.8525,25.9096,25.8525,25.9096,117000.0
2007-05-15 14:10:00,36.34,36.35,36.24,36.29,128200.0,25.9024,25.9096,25.8312,25.8668,128200.0
2007-05-15 14:15:00,36.38,36.38,36.13,36.19,772400.0,25.9309,25.9309,25.7528,25.7955,772400.0
2007-05-15 14:20:00,36.2,36.24,36.16,36.21,148400.0,25.8026,25.8312,25.7741,25.8098,148400.0
2007-05-15 14:25:00,36.21,36.23,36.14,36.15,148800.0,25.8098,25.824,25.7599,25.767,148800.0
2007-05-15 14:30:00,36.13,36.19,36.12,36.13,143600.0,25.7528,25.7955,25.7456,25.7528,143600.0
2007-05-15 14:35:00,36.14,36.16,36.02,36.04,189400.0,25.7599,25.7741,25.6743,25.6886,189400.0
2007-05-15 14:40:00,36.04,36.1,35.95,35.98,220600.0,25.6886,25.7314,25.6245,25.6458,220600.0
2007-05-15 14:45:00,35.98,36.01,35.93,35.97,334000.0,25.6458,25.6672,25.6102,25.6387,334000.0
2007-05-15 14:50:00,35.98,36.13,35.97,36.1,264400.0,25.6458,25.7528,25.6387,25.7314,264400.0
2007-05-15 14:55:00,36.11,36.11,36.01,36.08,121600.0,25.7385,25.7385,25.6672,25.7171,121600.0
2007-05-15 15:00:00,36.08,36.15,36.01,36.09,174000.0,25.7171,25.767,25.6672,25.7242,174000.0
2007-05-15 15:05:00,36.09,36.1,36.04,36.1,112000.0,25.7242,25.7314,25.6886,25.7314,112000.0
2007-05-15 15:10:00,36.1,36.2,36.06,36.19,181000.0,25.7314,25.8026,25.7029,25.7955,181000.0
2007-05-15 15:15:00,36.18,36.18,36.05,36.1,149400.0,25.7884,25.7884,25.6957,25.7314,149400.0
2007-05-15 15:20:00,36.1,36.11,35.94,36.04,230000.0,25.7314,25.7385,25.6173,25.6886,230000.0
2007-05-15 15:25:00,36.04,36.15,36.03,36.11,121600.0,25.6886,25.767,25.6815,25.7385,121600.0
2007-05-15 15:30:00,36.11,36.14,36.06,36.1,156000.0,25.7385,25.7599,25.7029,25.7314,156000.0
2007-05-15 15:35:00,36.1,36.25,36.09,36.24,302200.0,25.7314,25.8383,25.7242,25.8312,302200.0
2007-05-15 15:40:00,36.24,36.27,36.09,36.12,214200.0,25.8312,25.8525,25.7242,25.7456,214200.0
2007-05-15 15:45:00,36.12,36.13,36.02,36.04,237400.0,25.7456,25.7528,25.6743,25.6886,237400.0
2007-05-15 15:50:00,36.05,36.05,35.96,35.99,390200.0,25.6957,25.6957,25.6316,25.653,390200.0
2007-05-15 15:55:00,35.98,36.02,35.98,35.99,423200.0,25.6458,25.6743,25.6458,25.653,423200.0
2007-05-16 09:30:00,35.9,36.0,35.78,35.88,776800.0,25.5888,25.6601,25.5033,25.5746,776800.0
2007-05-16 09:35:00,35.88,35.93,35.83,35.88,306600.0,25.5746,25.6102,25.5389,25.5746,306600.0
2007-05-16 09:40:00,35.87,35.92,35.77,35.77,295600.0,25.5674,25.6031,25.4962,25.4962,295600.0
2007-05-16 09:45:00,35.78,35.79,35.59,35.66,432400.0,25.5033,25.5104,25.3678,25.4177,432400.0
2007-05-16 09:50:00,35.67,35.92,35.65,35.88,339200.0,25.4249,25.6031,25.4106,25.5746,339200.0
2007-05-16 09:55:00,35.88,35.97,35.85,35.95,255800.0,25.5746,25.6387,25.5532,25.6245,255800.0
2007-05-16 10:00:00,35.95,35.96,35.8,35.87,350200.0,25.6245,25.6316,25.5175,25.5674,350200.0
2007-05-16 10:05:00,35.87,35.9,35.82,35.87,163400.0,25.5674,25.5888,25.5318,25.5674,163400.0
2007-05-16 10:10:00,35.89,35.99,35.86,35.99,209000.0,25.5817,25.653,25.5603,25.653,209000.0
2007-05-16 10:15:00,36.0,36.02,35.92,35.95,194400.0,25.6601,25.6743,25.6031,25.6245,194400.0
2007-05-16 10:20:00,35.95,35.98,35.85,35.85,126200.0,25.6245,25.6458,25.5532,25.5532,126200.0
2007-05-16 10:25:00,35.85,35.92,35.85,35.91,40600.0,25.5532,25.6031,25.5532,25.5959,40600.0
2007-05-16 10:30:00,35.91,35.92,35.84,35.85,102000.0,25.5959,25.6031,25.546,25.5532,102000.0
2007-05-16 10:35:00,35.86,35.89,35.8,35.88,231000.0,25.5603,25.5817,25.5175,25.5746,231000.0
2007-05-16 10:40:00,35.87,35.91,35.8,35.88,177600.0,25.5674,25.5959,25.5175,25.5746,177600.0
2007-05-16 10:45:00,35.88,35.92,35.82,35.87,109800.0,25.5746,25.6031,25.5318,25.5674,109800.0
2007-05-16 10:50:00,35.86,35.91,35.83,35.88,341800.0,25.5603,25.5959,25.5389,25.5746,341800.0
2007-05-16 10:55:00,35.88,35.88,35.8,35.86,742400.0,25.5746,25.5746,25.5175,25.5603,742400.0
2007-05-16 11:00:00,35.85,35.87,35.81,35.84,572000.0,25.5532,25.5674,25.5247,25.546,572000.0
2007-05-16 11:05:00,35.84,35.85,35.76,35.79,205000.0,25.546,25.5532,25.489,25.5104,205000.0
2007-05-16 11:10:00,35.8,35.8,35.48,35.52,457200.0,25.5175,25.5175,25.2894,25.318,457200.0
2007-05-16 11:15:00,35.52,35.6,35.47,35.58,480600.0,25.318,25.375,25.2823,25.3607,480600.0
2007-05-16 11:20:00,35.59,35.65,35.58,35.63,157800.0,25.3678,25.4106,25.3607,25.3964,157800.0
2007-05-16 11:25:00,35.63,35.7,35.6,35.69,139600.0,25.3964,25.4463,25.375,25.4391,139600.0
2007-05-16 11:30:00,35.69,35.77,35.65,35.73,200600.0,25.4391,25.4962,25.4106,25.4676,200600.0
2007-05-16 11:35:00,35.74,35.83,35.7,35.77,243200.0,25.4748,25.5389,25.4463,25.4962,243200.0
2007-05-16 11:40:00,35.77,35.77,35.72,35.74,138000.0,25.4962,25.4962,25.4605,25.4748,138000.0
2007-05-16 11:45:00,35.73,35.74,35.66,35.67,177200.0,25.4676,25.4748,25.4177,25.4249,177200.0
2007-05-16 11:50:00,35.67,35.71,35.66,35.7,199000.0,25.4249,25.4534,25.4177,25.4463,199000.0
2007-05-16 11:55:00,35.69,35.71,35.64,35.67,68000.0,25.4391,25.4534,25.4035,25.4249,68000.0
2007-05-16 12:00:00,35.68,35.73,35.67,35.7,94400.0,25.432,25.4676,25.4249,25.4463,94400.0
2007-05-16 12:05:00,35.7,35.72,35.62,35.66,223000.0,25.4463,25.4605,25.3892,25.4177,223000.0
2007-05-16 12:10:00,35.65,35.67,35.55,35.58,187800.0,25.4106,25.4249,25.3393,25.3607,187800.0
2007-05-16 12:15:00,35.58,35.61,35.55,35.58,180200.0,25.3607,25.3821,25.3393,25.3607,180200.0
2007-05-16 12:20:00,35.58,35.59,35.46,35.48,303400.0,25.3607,25.3678,25.2752,25.2894,303400.0
2007-05-16 12:25:00,35.48,35.48,35.35,35.42,276800.0,25.2894,25.2894,25.1968,25.2467,276800.0
2007-05-16 12:30:00,35.43,35.45,35.28,35.32,220400.0,25.2538,25.2681,25.1469,25.1754,220400.0
2007-05-16 12:35:00,35.32,35.33,35.26,35.32,307800.0,25.1754,25.1825,25.1326,25.1754,307800.0
2007-05-16 12:40:00,35.33,35.35,35.25,35.26,188800.0,25.1825,25.1968,25.1255,25.1326,188800.0
2007-05-16 12:45:00,35.27,35.37,35.25,35.36,207200.0,25.1398,25.211,25.1255,25.2039,207200.0
2007-05-16 12:50:00,35.36,35.38,35.3,35.3,200600.0,25.2039,25.2182,25.1611,25.1611,200600.0
2007-05-16 12:55:00,35.3,35.34,35.26,35.32,225800.0,25.1611,25.1897,25.1326,25.1754,225800.0
2007-05-16 13:00:00,35.34,35.42,35.33,35.37,154400.0,25.1897,25.2467,25.1825,25.211,154400.0
2007-05-16 13:05:00,35.37,35.4,35.35,35.38,199000.0,25.211,25.2324,25.1968,25.2182,199000.0
2007-05-16 13:10:00,35.38,35.38,35.35,35.37,95400.0,25.2182,25.2182,25.1968,25.211,95400.0
2007-05-16 13:15:00,35.38,35.38,35.34,35.35,115800.0,25.2182,25.2182,25.1897,25.1968,115800.0
2007-05-16 13:20:00,35.35,35.35,35.32,35.33,115000.0,25.1968,25.1968,25.1754,25.1825,115000.0
2007-05-16 13:25:00,35.34,35.35,35.29,35.31,109400.0,25.1897,25.1968,25.154,25.1683,109400.0
2007-05-16 13:30:00,35.32,35.33,35.25,35.28,131600.0,25.1754,25.1825,25.1255,25.1469,131600.0
2007-05-16 13:35:00,35.29,35.33,35.27,35.31,149800.0,25.154,25.1825,25.1398,25.1683,149800.0
2007-05-16 13:40:00,35.32,35.45,35.31,35.45,311200.0,25.1754,25.2681,25.1683,25.2681,311200.0
2007-05-16 13:45:00,35.44,35.49,35.43,35.43,215400.0,25.2609,25.2966,25.2538,25.2538,215400.0
2007-05-16 13:50:00,35.44,35.48,35.42,35.44,183800.0,25.2609,25.2894,25.2467,25.2609,183800.0
2007-05-16 13:55:00,35.43,35.44,35.38,35.39,121800.0,25.2538,25.2609,25.2182,25.2253,121800.0
2007-05-16 14:00:00,35.39,35.49,35.38,35.45,188800.0,25.2253,25.2966,25.2182,25.2681,188800.0
2007-05-16 14:05:00,35.46,35.59,35.46,35.58,295400.0,25.2752,25.3678,25.2752,25.3607,295400.0
2007-05-16 14:10:00,35.59,35.62,35.52,35.56,299800.0,25.3678,25.3892,25.318,25.3465,299800.0
2007-05-16 14:15:00,35.56,35.58,35.49,35.56,188800.0,25.3465,25.3607,25.2966,25.3465,188800.0
2007-05-16 14:20:00,35.56,35.58,35.52,35.53,95400.0,25.3465,25.3607,25.318,25.3251,95400.0
2007-05-16 14:25:00,35.53,35.55,35.51,35.54,124600.0,25.3251,25.3393,25.3108,25.3322,124600.0
2007-05-16 14:30:00,35.53,35.57,35.48,35.5,156800.0,25.3251,25.3536,25.2894,25.3037,156800.0
2007-05-16 14:35:00,35.5,35.53,35.48,35.51,182800.0,25.3037,25.3251,25.2894,25.3108,182800.0
2007-05-16 14:40:00,35.51,35.56,35.48,35.55,181000.0,25.3108,25.3465,25.2894,25.3393,181000.0
2007-05-16 14:45:00,35.55,35.58,35.52,35.57,189200.0,25.3393,25.3607,25.318,25.3536,189200.0
2007-05-16 14:50:00,35.56,35.56,35.49,35.52,206000.0,25.3465,25.3465,25.2966,25.318,206000.0
2007-05-16 14:55:00,35.52,35.54,35.49,35.5,122600.0,25.318,25.3322,25.2966,25.3037,122600.0
2007-05-16 15:00:00,35.51,35.54,35.43,35.44,190400.0,25.3108,25.3322,25.2538,25.2609,190400.0
2007-05-16 15:05:00,35.44,35.45,35.38,35.42,187400.0,25.2609,25.2681,25.2182,25.2467,187400.0
2007-05-16 15:10:00,35.42,35.46,35.38,35.4,170200.0,25.2467,25.2752,25.2182,25.2324,170200.0
2007-05-16 15:15:00,35.4,35.43,35.38,35.42,199000.0,25.2324,25.2538,25.2182,25.2467,199000.0
2007-05-16 15:20:00,35.42,35.42,35.38,35.38,126400.0,25.2467,25.2467,25.2182,25.2182,126400.0
2007-05-16 15:25:00,35.39,35.48,35.39,35.44,160200.0,25.2253,25.2894,25.2253,25.2609,160200.0
2007-05-16 15:30:00,35.45,35.56,35.45,35.53,253000.0,25.2681,25.3465,25.2681,25.3251,253000.0
2007-05-16 15:35:00,35.52,35.57,35.51,35.54,161400.0,25.318,25.3536,25.3108,25.3322,161400.0
2007-05-16 15:40:00,35.54,35.6,35.53,35.57,193400.0,25.3322,25.375,25.3251,25.3536,193400.0
2007-05-16 15:45:00,35.58,35.59,35.53,35.53,227200.0,25.3607,25.3678,25.3251,25.3251,227200.0
2007-05-16 15:50:00,35.54,35.6,35.52,35.56,413200.0,25.3322,25.375,25.318,25.3465,413200.0
2007-05-16 15:55:00,35.55,35.66,35.55,35.6,606800.0,25.3393,25.4177,25.3393,25.375,606800.0
2007-05-17 09:30:00,35.09,35.1,34.75,34.8,1331600.0,25.0115,25.0186,24.7691,24.8048,1331600.0
2007-05-17 09:35:00,34.8,35.09,34.77,34.97,617200.0,24.8048,25.0115,24.7834,24.9259,617200.0
2007-05-17 09:40:00,34.97,35.02,34.81,34.81,494600.0,24.9259,24.9616,24.8119,24.8119,494600.0
2007-05-17 09:45:00,34.81,34.89,34.73,34.74,567600.0,24.8119,24.8689,24.7549,24.762,567600.0
2007-05-17 09:50:00,34.74,34.82,34.56,34.56,671400.0,24.762,24.819,24.6337,24.6337,671400.0
2007-05-17 09:55:00,34.56,34.77,34.55,34.74,520200.0,24.6337,24.7834,24.6266,24.762,520200.0
2007-05-17 10:00:00,34.74,34.88,34.65,34.8,492400.0,24.762,24.8618,24.6978,24.8048,492400.0
2007-05-17 10:05:00,34.8,34.81,34.6,34.66,592600.0,24.8048,24.8119,24.6622,24.705,592600.0
2007-05-17 10:10:00,34.66,34.74,34.66,34.71,257400.0,24.705,24.762,24.705,24.7406,257400.0
2007-05-17 10:15:00,34.72,34.83,34.68,34.83,415400.0,24.7477,24.8261,24.7192,24.8261,415400.0
2007-05-17 10:20:00,34.83,34.96,34.81,34.88,600000.0,24.8261,24.9188,24.8119,24.8618,600000.0
2007-05-17 10:25:00,34.88,34.97,34.86,34.96,294000.0,24.8618,24.9259,24.8475,24.9188,294000.0
2007-05-17 10:30:00,34.97,34.99,34.94,34.98,365200.0,24.9259,24.9402,24.9045,24.9331,365200.0
2007-05-17 10:35:00,34.98,34.98,34.82,34.82,307600.0,24.9331,24.9331,24.819,24.819,307600.0
2007-05-17 10:40:00,34.83,34.86,34.75,34.8,275600.0,24.8261,24.8475,24.7691,24.8048,275600.0
2007-05-17 10:45:00,34.8,34.87,34.74,34.87,243000.0,24.8048,24.8546,24.762,24.8546,243000.0
2007-05-17 10:50:00,34.88,34.95,34.82,34.93,200000.0,24.8618,24.9117,24.819,24.8974,200000.0
2007-05-17 10:55:00,34.95,35.02,34.93,35.01,265000.0,24.9117,24.9616,24.8974,24.9544,265000.0
2007-05-17 11:00:00,35.02,35.05,34.98,35.03,234400.0,24.9616,24.9829,24.9331,24.9687,234400.0
2007-05-17 11:05:00,35.02,35.08,34.96,35.02,404200.0,24.9616,25.0043,24.9188,24.9616,404200.0
2007-05-17 11:10:00,35.02,35.11,35.0,35.1,357000.0,24.9616,25.0257,24.9473,25.0186,357000.0
2007-05-17 11:15:00,35.1,35.16,35.07,35.12,319600.0,25.0186,25.0614,24.9972,25.0328,319600.0
2007-05-17 11:20:00,35.12,35.14,34.99,35.04,399200.0,25.0328,25.0471,24.9402,24.9758,399200.0
2007-05-17 11:25:00,35.06,35.06,35.01,35.05,140400.0,24.9901,24.9901,24.9544,24.9829,140400.0
2007-05-17 11:30:00,35.05,35.23,35.05,35.21,250200.0,24.9829,25.1112,24.9829,25.097,250200.0
2007-05-17 11:35:00,35.2,35.2,35.1,35.14,237800.0,25.0899,25.0899,25.0186,25.0471,237800.0
2007-05-17 11:40:00,35.15,35.16,35.1,35.11,98400.0,25.0542,25.0614,25.0186,25.0257,98400.0
2007-05-17 11:45:00,35.11,35.19,35.11,35.18,248000.0,25.0257,25.0827,25.0257,25.0756,248000.0
2007-05-17 11:50:00,35.18,35.22,35.17,35.18,175600.0,25.0756,25.1041,25.0685,25.0756,175600.0
2007-05-17 11:55:00,35.18,35.18,35.11,35.16,123200.0,25.0756,25.0756,25.0257,25.0614,123200.0
2007-05-17 12:00:00,35.16,35.22,35.13,35.21,243400.0,25.0614,25.1041,25.04,25.097,243400.0
2007-05-17 12:05:00,35.21,35.27,35.2,35.21,502200.0,25.097,25.1398,25.0899,25.097,502200.0
2007-05-17 12:10:00,35.22,35.34,35.2,35.33,212800.0,25.1041,25.1897,25.0899,25.1825,212800.0
2007-05-17 12:15:00,35.33,35.34,35.3,35.34,222600.0,25.1825,25.1897,25.1611,25.1897,222600.0
2007-05-17 12:20:00,35.34,35.38,35.32,35.35,226200.0,25.1897,25.2182,25.1754,25.1968,226200.0
2007-05-17 12:25:00,35.35,35.39,35.34,35.38,167200.0,25.1968,25.2253,25.1897,25.2182,167200.0
2007-05-17 12:30:00,35.38,35.38,35.33,35.34,93600.0,25.2182,25.2182,25.1825,25.1897,93600.0
2007-05-17 12:35:00,35.34,35.34,35.23,35.32,219800.0,25.1897,25.1897,25.1112,25.1754,219800.0
2007-05-17 12:40:00,35.32,35.38,35.31,35.33,219800.0,25.1754,25.2182,25.1683,25.1825,219800.0
2007-05-17 12:45:00,35.33,35.42,35.32,35.42,167400.0,25.1825,25.2467,25.1754,25.2467,167400.0
2007-05-17 12:50:00,35.43,35.5,35.42,35.47,258000.0,25.2538,25.3037,25.2467,25.2823,258000.0
2007-05-17 12:55:00,35.46,35.48,35.43,35.46,202000.0,25.2752,25.2894,25.2538,25.2752,202000.0
2007-05-17 13:00:00,35.46,35.46,35.38,35.4,293000.0,25.2752,25.2752,25.2182,25.2324,293000.0
2007-05-17 13:05:00,35.41,35.45,35.38,35.45,96200.0,25.2395,25.2681,25.2182,25.2681,96200.0
2007-05-17 13:10:00,35.45,35.51,35.43,35.49,130800.0,25.2681,25.3108,25.2538,25.2966,130800.0
2007-05-17 13:15:00,35.49,35.52,35.47,35.51,162400.0,25.2966,25.318,25.2823,25.3108,162400.0
2007-05-17 13:20:00,35.5,35.6,35.5,35.6,149600.0,25.3037,25.375,25.3037,25.375,149600.0
2007-05-17 13:25:00,35.6,35.63,35.55,35.55,239800.0,25.375,25.3964,25.3393,25.3393,239800.0
2007-05-17 13:30:00,35.55,35.66,35.55,35.63,173600.0,25.3393,25.4177,25.3393,25.3964,173600.0
2007-05-17 13:35:00,35.62,35.69,35.6,35.6,222600.0,25.3892,25.4391,25.375,25.375,222600.0
2007-05-17 13:40:00,35.6,35.67,35.59,35.65,177000.0,25.375,25.4249,25.3678,25.4106,177000.0
2007-05-17 13:45:00,35.65,35.65,35.56,35.6,122200.0,25.4106,25.4106,25.3465,25.375,122200.0
2007-05-17 13:50:00,35.6,35.6,35.52,35.55,297600.0,25.375,25.375,25.318,25.3393,297600.0
2007-05-17 13:55:00,35.55,35.58,35.47,35.56,101400.0,25.3393,25.3607,25.2823,25.3465,101400.0
2007-05-17 14:00:00,35.55,35.55,35.43,35.49,117800.0,25.3393,25.3393,25.2538,25.2966,117800.0
2007-05-17 14:05:00,35.49,35.58,35.49,35.55,98600.0,25.2966,25.3607,25.2966,25.3393,98600.0
2007-05-17 14:10:00,35.55,35.55,35.48,35.49,102800.0,25.3393,25.3393,25.2894,25.2966,102800.0
2007-05-17 14:15:00,35.49,35.58,35.49,35.56,159200.0,25.2966,25.3607,25.2966,25.3465,159200.0
2007-05-17 14:20:00,35.55,35.57,35.54,35.54,112200.0,25.3393,25.3536,25.3322,25.3322,112200.0
2007-05-17 14:25:00,35.55,35.6,35.52,35.58,87000.0,25.3393,25.375,25.318,25.3607,87000.0
2007-05-17 14:30:00,35.58,35.6,35.57,35.57,77600.0,25.3607,25.375,25.3536,25.3536,77600.0
2007-05-17 14:35:00,35.56,35.59,35.54,35.54,113600.0,25.3465,25.3678,25.3322,25.3322,113600.0
2007-05-17 14:40:00,35.54,35.56,35.54,35.55,57600.0,25.3322,25.3465,25.3322,25.3393,57600.0
2007-05-17 14:45:00,35.55,35.62,35.55,35.6,73800.0,25.3393,25.3892,25.3393,25.375,73800.0
2007-05-17 14:50:00,35.6,35.69,35.6,35.67,176000.0,25.375,25.4391,25.375,25.4249,176000.0
2007-05-17 14:55:00,35.66,35.7,35.62,35.68,98600.0,25.4177,25.4463,25.3892,25.432,98600.0
2007-05-17 15:00:00,35.68,35.74,35.67,35.73,176800.0,25.432,25.4748,25.4249,25.4676,176800.0
2007-05-17 15:05:00,35.73,35.73,35.6,35.63,291400.0,25.4676,25.4676,25.375,25.3964,291400.0
2007-05-17 15:10:00,35.63,35.65,35.62,35.65,109200.0,25.3964,25.4106,25.3892,25.4106,109200.0
2007-05-17 15:15:00,35.65,35.7,35.63,35.65,144000.0,25.4106,25.4463,25.3964,25.4106,144000.0
2007-05-17 15:20:00,35.65,35.67,35.61,35.64,247400.0,25.4106,25.4249,25.3821,25.4035,247400.0
2007-05-17 15:25:00,35.64,35.65,35.55,35.55,231000.0,25.4035,25.4106,25.3393,25.3393,231000.0
2007-05-17 15:30:00,35.54,35.57,35.52,35.54,171000.0,25.3322,25.3536,25.318,25.3322,171000.0
2007-05-17 15:35:00,35.54,35.54,35.44,35.47,240600.0,25.3322,25.3322,25.2609,25.2823,240600.0
2007-05-17 15:40:00,35.46,35.48,35.44,35.47,257000.0,25.2752,25.2894,25.2609,25.2823,257000.0
2007-05-17 15:45:00,35.47,35.55,35.44,35.46,268200.0,25.2823,25.3393,25.2609,25.2752,268200.0
2007-05-17 15:50:00,35.46,35.49,35.43,35.47,253800.0,25.2752,25.2966,25.2538,25.2823,253800.0
2007-05-17 15:55:00,35.48,35.49,35.41,35.41,315600.0,25.2894,25.2966,25.2395,25.2395,315600.0
2007-05-18 09:30:00,35.49,35.5,35.33,35.4,854400.0,25.2966,25.3037,25.1825,25.2324,854400.0
2007-05-18 09:35:00,35.41,35.46,35.1,35.16,489600.0,25.2395,25.2752,25.0186,25.0614,489600.0
2007-05-18 09:40:00,35.16,35.23,35.06,35.13,470200.0,25.0614,25.1112,24.9901,25.04,470200.0
2007-05-18 09:45:00,35.15,35.18,35.13,35.15,381400.0,25.0542,25.0756,25.04,25.0542,381400.0
2007-05-18 09:50:00,35.15,35.17,35.11,35.16,274600.0,25.0542,25.0685,25.0257,25.0614,274600.0
2007-05-18 09:55:00,35.16,35.18,35.13,35.13,148000.0,25.0614,25.0756,25.04,25.04,148000.0
2007-05-18 10:00:00,35.13,35.2,35.1,35.15,285000.0,25.04,25.0899,25.0186,25.0542,285000.0
2007-05-18 10:05:00,35.15,35.19,35.13,35.15,302400.0,25.0542,25.0827,25.04,25.0542,302400.0
2007-05-18 10:10:00,35.17,35.24,35.14,35.21,201400.0,25.0685,25.1184,25.0471,25.097,201400.0
2007-05-18 10:15:00,35.21,35.22,35.15,35.16,257800.0,25.097,25.1041,25.0542,25.0614,257800.0
2007-05-18 10:20:00,35.16,35.2,35.02,35.04,360400.0,25.0614,25.0899,24.9616,24.9758,360400.0
2007-05-18 10:25:00,35.03,35.1,35.02,35.1,303000.0,24.9687,25.0186,24.9616,25.0186,303000.0
2007-05-18 10:30:00,35.09,35.13,35.02,35.08,318200.0,25.0115,25.04,24.9616,25.0043,318200.0
2007-05-18 10:35:00,35.08,35.09,35.02,35.07,330600.0,25.0043,25.0115,24.9616,24.9972,330600.0
2007-05-18 10:40:00,35.07,35.13,35.02,35.1,431600.0,24.9972,25.04,24.9616,25.0186,431600.0
2007-05-18 10:45:00,35.1,35.13,35.08,35.1,301800.0,25.0186,25.04,25.0043,25.0186,301800.0
2007-05-18 10:50:00,35.1,35.14,35.1,35.13,213400.0,25.0186,25.0471,25.0186,25.04,213400.0
2007-05-18 10:55:00,35.13,35.15,35.1,35.14,199800.0,25.04,25.0542,25.0186,25.0471,199800.0
2007-05-18 11:00:00,35.13,35.13,35.1,35.13,194200.0,25.04,25.04,25.0186,25.04,194200.0
2007-05-18 11:05:00,35.13,35.27,35.12,35.26,236000.0,25.04,25.1398,25.0328,25.1326,236000.0
2007-05-18 11:10:00,35.25,35.32,35.24,35.32,246000.0,25.1255,25.1754,25.1184,25.1754,246000.0
2007-05-18 11:15:00,35.31,35.34,35.28,35.32,167400.0,25.1683,25.1897,25.1469,25.1754,167400.0
2007-05-18 11:20:00,35.33,35.36,35.3,35.35,181200.0,25.1825,25.2039,25.1611,25.1968,181200.0
2007-05-18 11:25:00,35.35,35.41,35.34,35.38,169000.0,25.1968,25.2395,25.1897,25.2182,169000.0
2007-05-18 11:30:00,35.38,35.45,35.37,35.43,231200.0,25.2182,25.2681,25.211,25.2538,231200.0
2007-05-18 11:35:00,35.43,35.43,35.38,35.4,133000.0,25.2538,25.2538,25.2182,25.2324,133000.0
2007-05-18 11:40:00,35.41,35.48,35.41,35.47,351000.0,25.2395,25.2894,25.2395,25.2823,351000.0
2007-05-18 11:45:00,35.47,35.48,35.43,35.47,136800.0,25.2823,25.2894,25.2538,25.2823,136800.0
2007-05-18 11:50:00,35.46,35.49,35.45,35.49,71800.0,25.2752,25.2966,25.2681,25.2966,71800.0
2007-05-18 11:55:00,35.49,35.59,35.46,35.58,235600.0,25.2966,25.3678,25.2752,25.3607,235600.0
2007-05-18 12:00:00,35.58,35.59,35.54,35.57,300000.0,25.3607,25.3678,25.3322,25.3536,300000.0
2007-05-18 12:05:00,35.57,35.68,35.57,35.63,315000.0,25.3536,25.432,25.3536,25.3964,315000.0
2007-05-18 12:10:00,35.63,35.73,35.63,35.71,168200.0,25.3964,25.4676,25.3964,25.4534,168200.0
2007-05-18 12:15:00,35.72,35.8,35.7,35.8,154800.0,25.4605,25.5175,25.4463,25.5175,154800.0
2007-05-18 12:20:00,35.8,35.86,35.77,35.77,224000.0,25.5175,25.5603,25.4962,25.4962,224000.0
2007-05-18 12:25:00,35.77,35.82,35.63,35.68,243200.0,25.4962,25.5318,25.3964,25.432,243200.0
2007-05-18 12:30:00,35.69,35.74,35.67,35.71,116800.0,25.4391,25.4748,25.4249,25.4534,116800.0
2007-05-18 12:35:00,35.72,35.73,35.67,35.67,106200.0,25.4605,25.4676,25.4249,25.4249,106200.0
2007-05-18 12:40:00,35.67,35.71,35.65,35.67,119800.0,25.4249,25.4534,25.4106,25.4249,119800.0
2007-05-18 12:45:00,35.67,35.71,35.66,35.69,162400.0,25.4249,25.4534,25.4177,25.4391,162400.0
2007-05-18 12:50:00,35.69,35.72,35.66,35.7,113000.0,25.4391,25.4605,25.4177,25.4463,113000.0
2007-05-18 12:55:00,35.71,35.77,35.68,35.68,234600.0,25.4534,25.4962,25.432,25.432,234600.0
2007-05-18 13:00:00,35.69,35.74,35.68,35.73,114600.0,25.4391,25.4748,25.432,25.4676,114600.0
2007-05-18 13:05:00,35.73,35.75,35.71,35.73,75800.0,25.4676,25.4819,25.4534,25.4676,75800.0
2007-05-18 13:10:00,35.73,35.74,35.7,35.73,91800.0,25.4676,25.4748,25.4463,25.4676,91800.0
2007-05-18 13:15:00,35.73,35.74,35.7,35.74,53400.0,25.4676,25.4748,25.4463,25.4748,53400.0
2007-05-18 13:20:00,35.74,35.75,35.65,35.68,193800.0,25.4748,25.4819,25.4106,25.432,193800.0
2007-05-18 13:25:00,35.68,35.73,35.65,35.7,154200.0,25.432,25.4676,25.4106,25.4463,154200.0
2007-05-18 13:30:00,35.7,35.71,35.7,35.7,77800.0,25.4463,25.4534,25.4463,25.4463,77800.0
2007-05-18 13:35:00,35.7,35.7,35.6,35.61,100200.0,25.4463,25.4463,25.375,25.3821,100200.0
2007-05-18 13:40:00,35.6,35.66,35.58,35.6,112600.0,25.375,25.4177,25.3607,25.375,112600.0
2007-05-18 13:45:00,35.6,35.67,35.59,35.63,104800.0,25.375,25.4249,25.3678,25.3964,104800.0
2007-05-18 13:50:00,35.63,35.71,35.61,35.7,135000.0,25.3964,25.4534,25.3821,25.4463,135000.0
2007-05-18 13:55:00,35.69,35.7,35.6,35.63,112800.0,25.4391,25.4463,25.375,25.3964,112800.0
2007-05-18 14:00:00,35.63,35.63,35.57,35.6,68800.0,25.3964,25.3964,25.3536,25.375,68800.0
2007-05-18 14:05:00,35.6,35.63,35.59,35.62,117000.0,25.375,25.3964,25.3678,25.3892,117000.0
2007-05-18 14:10:00,35.63,35.63,35.59,35.61,115400.0,25.3964,25.3964,25.3678,25.3821,115400.0
2007-05-18 14:15:00,35.61,35.69,35.6,35.67,123000.0,25.3821,25.4391,25.375,25.4249,123000.0
2007-05-18 14:20:00,35.68,35.74,35.64,35.73,161400.0,25.432,25.4748,25.4035,25.4676,161400.0
2007-05-18 14:25:00,35.74,35.76,35.72,35.73,120800.0,25.4748,25.489,25.4605,25.4676,120800.0
2007-05-18 14:30:00,35.74,35.74,35.68,35.69,74000.0,25.4748,25.4748,25.432,25.4391,74000.0
2007-05-18 14:35:00,35.69,35.69,35.55,35.55,140600.0,25.4391,25.4391,25.3393,25.3393,140600.0
2007-05-18 14:40:00,35.56,35.57,35.47,35.51,121000.0,25.3465,25.3536,25.2823,25.3108,121000.0
2007-05-18 14:45:00,35.52,35.56,35.49,35.52,93200.0,25.318,25.3465,25.2966,25.318,93200.0
2007-05-18 14:50:00,35.53,35.6,35.53,35.59,320400.0,25.3251,25.375,25.3251,25.3678,320400.0
2007-05-18 14:55:00,35.59,35.6,35.52,35.52,84000.0,25.3678,25.375,25.318,25.318,84000.0
2007-05-18 15:00:00,35.52,35.55,35.52,35.52,39600.0,25.318,25.3393,25.318,25.318,39600.0
2007-05-18 15:05:00,35.52,35.52,35.44,35.47,150800.0,25.318,25.318,25.2609,25.2823,150800.0
2007-05-18 15:10:00,35.47,35.54,35.44,35.52,155200.0,25.2823,25.3322,25.2609,25.318,155200.0
2007-05-18 15:15:00,35.51,35.58,35.49,35.57,110800.0,25.3108,25.3607,25.2966,25.3536,110800.0
2007-05-18 15:20:00,35.57,35.62,35.52,35.52,112600.0,25.3536,25.3892,25.318,25.318,112600.0
2007-05-18 15:25:00,35.53,35.62,35.53,35.62,234800.0,25.3251,25.3892,25.3251,25.3892,234800.0
2007-05-18 15:30:00,35.62,35.66,35.59,35.61,102000.0,25.3892,25.4177,25.3678,25.3821,102000.0
2007-05-18 15:35:00,35.61,35.63,35.58,35.59,105600.0,25.3821,25.3964,25.3607,25.3678,105600.0
2007-05-18 15:40:00,35.59,35.65,35.59,35.59,165600.0,25.3678,25.4106,25.3678,25.3678,165600.0
2007-05-18 15:45:00,35.6,35.62,35.56,35.57,251200.0,25.375,25.3892,25.3465,25.3536,251200.0
2007-05-18 15:50:00,35.58,35.61,35.55,35.61,234000.0,25.3607,25.3821,25.3393,25.3821,234000.0
2007-05-18 15:55:00,35.6,35.62,35.54,35.57,487000.0,25.375,25.3892,25.3322,25.3536,487000.0
2007-05-21 09:30:00,35.67,35.83,35.65,35.8,541600.0,25.4249,25.5389,25.4106,25.5175,541600.0
2007-05-21 09:35:00,35.8,36.13,35.79,36.08,505400.0,25.5175,25.7528,25.5104,25.7171,505400.0
2007-05-21 09:40:00,36.08,36.12,36.03,36.05,333800.0,25.7171,25.7456,25.6815,25.6957,333800.0
2007-05-21 09:45:00,36.04,36.14,36.02,36.02,429400.0,25.6886,25.7599,25.6743,25.6743,429400.0
2007-05-21 09:50:00,36.02,36.03,35.88,35.93,185600.0,25.6743,25.6815,25.5746,25.6102,185600.0
2007-05-21 09:55:00,35.93,35.96,35.83,35.93,282400.0,25.6102,25.6316,25.5389,25.6102,282400.0
2007-05-21 10:00:00,35.93,36.06,35.91,36.06,225400.0,25.6102,25.7029,25.5959,25.7029,225400.0
2007-05-21 10:05:00,36.06,36.07,36.0,36.01,185800.0,25.7029,25.71,25.6601,25.6672,185800.0
2007-05-21 10:10:00,36.02,36.02,35.92,35.93,243800.0,25.6743,25.6743,25.6031,25.6102,243800.0
2007-05-21 10:15:00,35.93,35.96,35.85,35.86,186800.0,25.6102,25.6316,25.5532,25.5603,186800.0
2007-05-21 10:20:00,35.86,35.87,35.77,35.8,220400.0,25.5603,25.5674,25.4962,25.5175,220400.0
2007-05-21 10:25:00,35.81,35.85,35.73,35.73,137800.0,25.5247,25.5532,25.4676,25.4676,137800.0
2007-05-21 10:30:00,35.74,35.84,35.73,35.82,185200.0,25.4748,25.546,25.4676,25.5318,185200.0
2007-05-21 10:35:00,35.83,35.99,35.82,35.98,214200.0,25.5389,25.653,25.5318,25.6458,214200.0
2007-05-21 10:40:00,35.98,36.06,35.97,36.06,183400.0,25.6458,25.7029,25.6387,25.7029,183400.0
2007-05-21 10:45:00,36.07,36.18,36.04,36.15,306600.0,25.71,25.7884,25.6886,25.767,306600.0
2007-05-21 10:50:00,36.15,36.25,36.14,36.23,314200.0,25.767,25.8383,25.7599,25.824,314200.0
2007-05-21 10:55:00,36.23,36.23,36.08,36.12,163000.0,25.824,25.824,25.7171,25.7456,163000.0
2007-05-21 11:00:00,36.12,36.16,36.08,36.15,138200.0,25.7456,25.7741,25.7171,25.767,138200.0
2007-05-21 11:05:00,36.15,36.25,36.14,36.24,130000.0,25.767,25.8383,25.7599,25.8312,130000.0
2007-05-21 11:10:00,36.23,36.33,36.23,36.29,201400.0,25.824,25.8953,25.824,25.8668,201400.0
2007-05-21 11:15:00,36.29,36.31,36.27,36.28,217600.0,25.8668,25.8811,25.8525,25.8597,217600.0
2007-05-21 11:20:00,36.28,36.35,36.27,36.34,105800.0,25.8597,25.9096,25.8525,25.9024,105800.0
2007-05-21 11:25:00,36.34,36.35,36.29,36.3,149400.0,25.9024,25.9096,25.8668,25.8739,149400.0
2007-05-21 11:30:00,36.3,36.32,36.26,36.29,165000.0,25.8739,25.8882,25.8454,25.8668,165000.0
2007-05-21 11:35:00,36.29,36.29,36.24,36.24,175200.0,25.8668,25.8668,25.8312,25.8312,175200.0
2007-05-21 11:40:00,36.24,36.24,36.22,36.23,64400.0,25.8312,25.8312,25.8169,25.824,64400.0
2007-05-21 11:45:00,36.23,36.27,36.22,36.27,115200.0,25.824,25.8525,25.8169,25.8525,115200.0
2007-05-21 11:50:00,36.28,36.3,36.25,36.29,137600.0,25.8597,25.8739,25.8383,25.8668,137600.0
2007-05-21 11:55:00,36.3,36.33,36.27,36.29,235400.0,25.8739,25.8953,25.8525,25.8668,235400.0
2007-05-21 12:00:00,36.29,36.31,36.27,36.31,75200.0,25.8668,25.8811,25.8525,25.8811,75200.0
2007-05-21 12:05:00,36.32,36.35,36.3,36.35,229000.0,25.8882,25.9096,25.8739,25.9096,229000.0
2007-05-21 12:10:00,36.35,36.38,36.24,36.35,263800.0,25.9096,25.9309,25.8312,25.9096,263800.0
2007-05-21 12:15:00,36.35,36.37,36.29,36.31,80600.0,25.9096,25.9238,25.8668,25.8811,80600.0
2007-05-21 12:20:00,36.31,36.35,36.24,36.34,333200.0,25.8811,25.9096,25.8312,25.9024,333200.0
2007-05-21 12:25:00,36.34,36.38,36.24,36.38,75000.0,25.9024,25.9309,25.8312,25.9309,75000.0
2007-05-21 12:30:00,36.38,36.46,36.38,36.45,108000.0,25.9309,25.988,25.9309,25.9808,108000.0
2007-05-21 12:35:00,36.45,36.5,36.44,36.45,133000.0,25.9808,26.0165,25.9737,25.9808,133000.0
2007-05-21 12:40:00,36.45,36.47,36.41,36.42,46000.0,25.9808,25.9951,25.9523,25.9595,46000.0
2007-05-21 12:45:00,36.42,36.47,36.39,36.46,147400.0,25.9595,25.9951,25.9381,25.988,147400.0
2007-05-21 12:50:00,36.47,36.49,36.43,36.49,143600.0,25.9951,26.0094,25.9666,26.0094,143600.0
2007-05-21 12:55:00,36.49,36.5,36.48,36.49,148400.0,26.0094,26.0165,26.0022,26.0094,148400.0
2007-05-21 13:00:00,36.49,36.53,36.49,36.51,132600.0,26.0094,26.0379,26.0094,26.0236,132600.0
2007-05-21 13:05:00,36.52,36.56,36.51,36.55,105200.0,26.0307,26.0592,26.0236,26.0521,105200.0
2007-05-21 13:10:00,36.54,36.62,36.54,36.57,234000.0,26.045,26.102,26.045,26.0664,234000.0
2007-05-21 13:15:00,36.56,36.57,36.49,36.52,119400.0,26.0592,26.0664,26.0094,26.0307,119400.0
2007-05-21 13:20:00,36.52,36.54,36.49,36.53,107000.0,26.0307,26.045,26.0094,26.0379,107000.0
2007-05-21 13:25:00,36.55,36.55,36.49,36.49,42400.0,26.0521,26.0521,26.0094,26.0094,42400.0
2007-05-21 13:30:00,36.49,36.5,36.4,36.44,154400.0,26.0094,26.0165,25.9452,25.9737,154400.0
2007-05-21 13:35:00,36.43,36.45,36.35,36.36,148200.0,25.9666,25.9808,25.9096,25.9167,148200.0
2007-05-21 13:40:00,36.36,36.36,36.28,36.29,94200.0,25.9167,25.9167,25.8597,25.8668,94200.0
2007-05-21 13:45:00,36.28,36.38,36.27,36.35,136800.0,25.8597,25.9309,25.8525,25.9096,136800.0
2007-05-21 13:50:00,36.35,36.39,36.33,36.36,58400.0,25.9096,25.9381,25.8953,25.9167,58400.0
2007-05-21 13:55:00,36.37,36.43,36.36,36.41,66600.0,25.9238,25.9666,25.9167,25.9523,66600.0
2007-05-21 14:00:00,36.4,36.4,36.37,36.39,76800.0,25.9452,25.9452,25.9238,25.9381,76800.0
2007-05-21 14:05:00,36.4,36.41,36.38,36.4,37800.0,25.9452,25.9523,25.9309,25.9452,37800.0
2007-05-21 14:10:00,36.4,36.45,36.39,36.42,49400.0,25.9452,25.9808,25.9381,25.9595,49400.0
2007-05-21 14:15:00,36.42,36.45,36.41,36.44,58200.0,25.9595,25.9808,25.9523,25.9737,58200.0
2007-05-21 14:20:00,36.44,36.45,36.43,36.44,35600.0,25.9737,25.9808,25.9666,25.9737,35600.0
2007-05-21 14:25:00,36.44,36.44,36.37,36.39,57200.0,25.9737,25.9737,25.9238,25.9381,57200.0
2007-05-21 14:30:00,36.39,36.42,36.38,36.42,74800.0,25.9381,25.9595,25.9309,25.9595,74800.0
2007-05-21 14:35:00,36.42,36.43,36.41,36.42,85800.0,25.9595,25.9666,25.9523,25.9595,85800.0
2007-05-21 14:40:00,36.43,36.48,36.42,36.46,99400.0,25.9666,26.0022,25.9595,25.988,99400.0
2007-05-21 14:45:00,36.47,36.53,36.46,36.52,174000.0,25.9951,26.0379,25.988,26.0307,174000.0
2007-05-21 14:50:00,36.52,36.56,36.52,36.54,120200.0,26.0307,26.0592,26.0307,26.045,120200.0
2007-05-21 14:55:00,36.54,36.54,36.45,36.47,151800.0,26.045,26.045,25.9808,25.9951,151800.0
2007-05-21 15:00:00,36.47,36.47,36.32,36.34,127600.0,25.9951,25.9951,25.8882,25.9024,127600.0
2007-05-21 15:05:00,36.34,36.34,36.24,36.29,301200.0,25.9024,25.9024,25.8312,25.8668,301200.0
2007-05-21 15:10:00,36.3,36.37,36.27,36.34,122600.0,25.8739,25.9238,25.8525,25.9024,122600.0
2007-05-21 15:15:00,36.34,36.34,36.26,36.29,114200.0,25.9024,25.9024,25.8454,25.8668,114200.0
2007-05-21 15:20:00,36.3,36.32,36.22,36.27,158600.0,25.8739,25.8882,25.8169,25.8525,158600.0
2007-05-21 15:25:00,36.27,36.32,36.15,36.17,1099000.0,25.8525,25.8882,25.767,25.7813,1099000.0
2007-05-21 15:30:00,36.17,36.22,36.13,36.2,151600.0,25.7813,25.8169,25.7528,25.8026,151600.0
2007-05-21 15:35:00,36.19,36.23,36.13,36.2,145200.0,25.7955,25.824,25.7528,25.8026,145200.0
2007-05-21 15:40:00,36.19,36.23,36.19,36.22,91600.0,25.7955,25.824,25.7955,25.8169,91600.0
2007-05-21 15:45:00,36.23,36.23,36.16,36.19,235200.0,25.824,25.824,25.7741,25.7955,235200.0
2007-05-21 15:50:00,36.19,36.21,36.14,36.17,130800.0,25.7955,25.8098,25.7599,25.7813,130800.0
2007-05-21 15:55:00,36.17,36.18,36.12,36.14,180000.0,25.7813,25.7884,25.7456,25.7599,180000.0
2007-05-22 09:30:00,36.25,36.54,36.23,36.38,431800.0,25.8383,26.045,25.824,25.9309,431800.0
2007-05-22 09:35:00,36.4,36.57,36.37,36.44,272000.0,25.9452,26.0664,25.9238,25.9737,272000.0
2007-05-22 09:40:00,36.45,36.45,36.25,36.29,741400.0,25.9808,25.9808,25.8383,25.8668,741400.0
2007-05-22 09:45:00,36.29,36.34,36.28,36.3,135800.0,25.8668,25.9024,25.8597,25.8739,135800.0
2007-05-22 09:50:00,36.29,36.3,36.15,36.17,355200.0,25.8668,25.8739,25.767,25.7813,355200.0
2007-05-22 09:55:00,36.17,36.21,36.03,36.1,477600.0,25.7813,25.8098,25.6815,25.7314,477600.0
2007-05-22 10:00:00,36.09,36.24,36.08,36.21,303600.0,25.7242,25.8312,25.7171,25.8098,303600.0
2007-05-22 10:05:00,36.21,36.25,36.14,36.23,220000.0,25.8098,25.8383,25.7599,25.824,220000.0
2007-05-22 10:10:00,36.23,36.34,36.22,36.31,262000.0,25.824,25.9024,25.8169,25.8811,262000.0
2007-05-22 10:15:00,36.29,36.32,36.14,36.19,210800.0,25.8668,25.8882,25.7599,25.7955,210800.0
2007-05-22 10:20:00,36.18,36.24,36.14,36.2,232800.0,25.7884,25.8312,25.7599,25.8026,232800.0
2007-05-22 10:25:00,36.19,36.23,36.16,36.2,154000.0,25.7955,25.824,25.7741,25.8026,154000.0
2007-05-22 10:30:00,36.2,36.43,36.2,36.43,215400.0,25.8026,25.9666,25.8026,25.9666,215400.0
2007-05-22 10:35:00,36.43,36.44,36.22,36.27,218800.0,25.9666,25.9737,25.8169,25.8525,218800.0
2007-05-22 10:40:00,36.27,36.35,36.24,36.3,103800.0,25.8525,25.9096,25.8312,25.8739,103800.0
2007-05-22 10:45:00,36.3,36.31,36.23,36.27,83800.0,25.8739,25.8811,25.824,25.8525,83800.0
2007-05-22 10:50:00,36.27,36.3,36.16,36.18,133400.0,25.8525,25.8739,25.7741,25.7884,133400.0
2007-05-22 10:55:00,36.18,36.19,36.0,36.13,319000.0,25.7884,25.7955,25.6601,25.7528,319000.0
2007-05-22 11:00:00,36.13,36.23,36.13,36.2,126400.0,25.7528,25.824,25.7528,25.8026,126400.0
2007-05-22 11:05:00,36.21,36.24,36.15,36.17,90400.0,25.8098,25.8312,25.767,25.7813,90400.0
2007-05-22 11:10:00,36.16,36.16,36.1,36.13,95200.0,25.7741,25.7741,25.7314,25.7528,95200.0
2007-05-22 11:15:00,36.13,36.13,36.02,36.06,198200.0,25.7528,25.7528,25.6743,25.7029,198200.0
2007-05-22 11:20:00,36.05,36.07,35.9,35.97,333200.0,25.6957,25.71,25.5888,25.6387,333200.0
2007-05-22 11:25:00,35.96,35.99,35.93,35.99,189000.0,25.6316,25.653,25.6102,25.653,189000.0
2007-05-22 11:30:00,35.99,36.04,35.98,35.99,142800.0,25.653,25.6886,25.6458,25.653,142800.0
2007-05-22 11:35:00,35.99,35.99,35.9,35.93,133600.0,25.653,25.653,25.5888,25.6102,133600.0
2007-05-22 11:40:00,35.93,35.99,35.88,35.88,115800.0,25.6102,25.653,25.5746,25.5746,115800.0
2007-05-22 11:45:00,35.9,35.95,35.88,35.94,110200.0,25.5888,25.6245,25.5746,25.6173,110200.0
2007-05-22 11:50:00,35.92,35.93,35.79,35.79,261800.0,25.6031,25.6102,25.5104,25.5104,261800.0
2007-05-22 11:55:00,35.79,35.8,35.66,35.68,320600.0,25.5104,25.5175,25.4177,25.432,320600.0
2007-05-22 12:00:00,35.67,35.77,35.67,35.76,114800.0,25.4249,25.4962,25.4249,25.489,114800.0
2007-05-22 12:05:00,35.76,35.77,35.73,35.74,89800.0,25.489,25.4962,25.4676,25.4748,89800.0
2007-05-22 12:10:00,35.73,35.73,35.69,35.71,55000.0,25.4676,25.4676,25.4391,25.4534,55000.0
2007-05-22 12:15:00,35.71,35.75,35.7,35.74,33000.0,25.4534,25.4819,25.4463,25.4748,33000.0
2007-05-22 12:20:00,35.74,35.88,35.74,35.88,204400.0,25.4748,25.5746,25.4748,25.5746,204400.0
2007-05-22 12:25:00,35.88,35.94,35.85,35.85,174800.0,25.5746,25.6173,25.5532,25.5532,174800.0
2007-05-22 12:30:00,35.85,35.88,35.79,35.79,165600.0,25.5532,25.5746,25.5104,25.5104,165600.0
2007-05-22 12:35:00,35.8,35.86,35.77,35.79,162200.0,25.5175,25.5603,25.4962,25.5104,162200.0
2007-05-22 12:40:00,35.79,35.83,35.75,35.8,198400.0,25.5104,25.5389,25.4819,25.5175,198400.0
2007-05-22 12:45:00,35.8,35.85,35.79,35.84,90000.0,25.5175,25.5532,25.5104,25.546,90000.0
2007-05-22 12:50:00,35.84,35.9,35.84,35.88,110800.0,25.546,25.5888,25.546,25.5746,110800.0
2007-05-22 12:55:00,35.88,35.93,35.88,35.89,273600.0,25.5746,25.6102,25.5746,25.5817,273600.0
2007-05-22 13:00:00,35.88,35.88,35.83,35.85,133400.0,25.5746,25.5746,25.5389,25.5532,133400.0
2007-05-22 13:05:00,35.85,35.88,35.85,35.87,72200.0,25.5532,25.5746,25.5532,25.5674,72200.0
2007-05-22 13:10:00,35.87,35.87,35.8,35.8,96600.0,25.5674,25.5674,25.5175,25.5175,96600.0
2007-05-22 13:15:00,35.81,35.83,35.77,35.82,372600.0,25.5247,25.5389,25.4962,25.5318,372600.0
2007-05-22 13:20:00,35.82,35.83,35.78,35.81,124000.0,25.5318,25.5389,25.5033,25.5247,124000.0
2007-05-22 13:25:00,35.81,35.85,35.8,35.81,43000.0,25.5247,25.5532,25.5175,25.5247,43000.0
2007-05-22 13:30:00,35.81,35.88,35.81,35.86,91600.0,25.5247,25.5746,25.5247,25.5603,91600.0
2007-05-22 13:35:00,35.86,35.87,35.84,35.84,37800.0,25.5603,25.5674,25.546,25.546,37800.0
2007-05-22 13:40:00,35.85,35.87,35.84,35.85,51000.0,25.5532,25.5674,25.546,25.5532,51000.0
2007-05-22 13:45:00,35.86,35.88,35.85,35.86,69600.0,25.5603,25.5746,25.5532,25.5603,69600.0
2007-05-22 13:50:00,35.87,35.96,35.85,35.92,230600.0,25.5674,25.6316,25.5532,25.6031,230600.0
2007-05-22 13:55:00,35.92,35.93,35.81,35.83,99600.0,25.6031,25.6102,25.5247,25.5389,99600.0
2007-05-22 14:00:00,35.83,35.83,35.78,35.82,70600.0,25.5389,25.5389,25.5033,25.5318,70600.0
2007-05-22 14:05:00,35.82,35.85,35.8,35.83,130800.0,25.5318,25.5532,25.5175,25.5389,130800.0
2007-05-22 14:10:00,35.83,35.88,35.81,35.88,84200.0,25.5389,25.5746,25.5247,25.5746,84200.0
2007-05-22 14:15:00,35.88,35.88,35.82,35.85,406600.0,25.5746,25.5746,25.5318,25.5532,406600.0
2007-05-22 14:20:00,35.85,35.85,35.79,35.8,77800.0,25.5532,25.5532,25.5104,25.5175,77800.0
2007-05-22 14:25:00,35.81,35.84,35.8,35.81,60600.0,25.5247,25.546,25.5175,25.5247,60600.0
2007-05-22 14:30:00,35.81,35.88,35.81,35.87,58400.0,25.5247,25.5746,25.5247,25.5674,58400.0
2007-05-22 14:35:00,35.87,35.88,35.8,35.8,79400.0,25.5674,25.5746,25.5175,25.5175,79400.0
2007-05-22 14:40:00,35.8,35.85,35.78,35.85,65200.0,25.5175,25.5532,25.5033,25.5532,65200.0
2007-05-22 14:45:00,35.85,35.87,35.84,35.84,41600.0,25.5532,25.5674,25.546,25.546,41600.0
2007-05-22 14:50:00,35.84,35.85,35.81,35.85,83200.0,25.546,25.5532,25.5247,25.5532,83200.0
2007-05-22 14:55:00,35.85,35.85,35.8,35.82,79000.0,25.5532,25.5532,25.5175,25.5318,79000.0
2007-05-22 15:00:00,35.81,35.83,35.77,35.77,110800.0,25.5247,25.5389,25.4962,25.4962,110800.0
2007-05-22 15:05:00,35.77,35.77,35.74,35.74,112400.0,25.4962,25.4962,25.4748,25.4748,112400.0
2007-05-22 15:10:00,35.74,35.75,35.68,35.68,179800.0,25.4748,25.4819,25.432,25.432,179800.0
2007-05-22 15:15:00,35.67,35.7,35.65,35.66,158000.0,25.4249,25.4463,25.4106,25.4177,158000.0
2007-05-22 15:20:00,35.66,35.72,35.61,35.62,176800.0,25.4177,25.4605,25.3821,25.3892,176800.0
2007-05-22 15:25:00,35.62,35.73,35.62,35.7,220200.0,25.3892,25.4676,25.3892,25.4463,220200.0
2007-05-22 15:30:00,35.7,35.74,35.7,35.74,70200.0,25.4463,25.4748,25.4463,25.4748,70200.0
2007-05-22 15:35:00,35.74,35.75,35.68,35.74,116200.0,25.4748,25.4819,25.432,25.4748,116200.0
2007-05-22 15:40:00,35.75,35.76,35.68,35.7,254000.0,25.4819,25.489,25.432,25.4463,254000.0
2007-05-22 15:45:00,35.7,35.73,35.65,35.68,213400.0,25.4463,25.4676,25.4106,25.432,213400.0
2007-05-22 15:50:00,35.68,35.71,35.66,35.68,181200.0,25.432,25.4534,25.4177,25.432,181200.0
2007-05-22 15:55:00,35.68,35.69,35.63,35.68,268400.0,25.432,25.4391,25.3964,25.432,268400.0
2007-05-23 09:30:00,35.81,36.14,35.77,36.07,441200.0,25.5247,25.7599,25.4962,25.71,441200.0
2007-05-23 09:35:00,36.05,36.18,35.97,36.09,319000.0,25.6957,25.7884,25.6387,25.7242,319000.0
2007-05-23 09:40:00,36.09,36.15,35.93,36.08,226800.0,25.7242,25.767,25.6102,25.7171,226800.0
2007-05-23 09:45:00,36.09,36.13,36.01,36.05,180600.0,25.7242,25.7528,25.6672,25.6957,180600.0
2007-05-23 09:50:00,36.05,36.12,36.03,36.1,117200.0,25.6957,25.7456,25.6815,25.7314,117200.0
2007-05-23 09:55:00,36.12,36.23,36.1,36.2,263800.0,25.7456,25.824,25.7314,25.8026,263800.0
2007-05-23 10:00:00,36.2,36.39,36.19,36.33,858200.0,25.8026,25.9381,25.7955,25.8953,858200.0
2007-05-23 10:05:00,36.33,36.45,36.33,36.42,281600.0,25.8953,25.9808,25.8953,25.9595,281600.0
2007-05-23 10:10:00,36.42,36.52,36.41,36.51,389600.0,25.9595,26.0307,25.9523,26.0236,389600.0
2007-05-23 10:15:00,36.51,36.52,36.4,36.49,295000.0,26.0236,26.0307,25.9452,26.0094,295000.0
2007-05-23 10:20:00,36.49,36.49,36.35,36.4,196000.0,26.0094,26.0094,25.9096,25.9452,196000.0
2007-05-23 10:25:00,36.4,36.46,36.37,36.4,195000.0,25.9452,25.988,25.9238,25.9452,195000.0
2007-05-23 10:30:00,36.4,36.41,36.28,36.3,217600.0,25.9452,25.9523,25.8597,25.8739,217600.0
2007-05-23 10:35:00,36.31,36.43,36.24,36.38,193200.0,25.8811,25.9666,25.8312,25.9309,193200.0
2007-05-23 10:40:00,36.38,36.46,36.35,36.43,272200.0,25.9309,25.988,25.9096,25.9666,272200.0
2007-05-23 10:45:00,36.41,36.46,36.31,36.39,283000.0,25.9523,25.988,25.8811,25.9381,283000.0
2007-05-23 10:50:00,36.4,36.45,36.39,36.43,308000.0,25.9452,25.9808,25.9381,25.9666,308000.0
2007-05-23 10:55:00,36.42,36.58,36.4,36.56,352600.0,25.9595,26.0735,25.9452,26.0592,352600.0
2007-05-23 11:00:00,36.55,36.75,36.55,36.63,1023800.0,26.0521,26.1947,26.0521,26.1091,1023800.0
2007-05-23 11:05:00,36.63,37.02,36.62,36.98,1293400.0,26.1091,26.3871,26.102,26.3586,1293400.0
2007-05-23 11:10:00,36.97,37.0,36.76,36.88,962000.0,26.3515,26.3729,26.2018,26.2873,962000.0
2007-05-23 11:15:00,36.9,37.17,36.82,37.08,930200.0,26.3016,26.494,26.2446,26.4299,930200.0
2007-05-23 11:20:00,37.07,37.33,37.06,37.33,1229000.0,26.4228,26.6081,26.4156,26.6081,1229000.0
2007-05-23 11:25:00,37.32,37.62,37.3,37.52,1242200.0,26.601,26.8148,26.5867,26.7435,1242200.0
2007-05-23 11:30:00,37.52,37.59,37.29,37.29,1012400.0,26.7435,26.7934,26.5796,26.5796,1012400.0
2007-05-23 11:35:00,37.3,37.6,37.28,37.35,987400.0,26.5867,26.8005,26.5724,26.6223,987400.0
2007-05-23 11:40:00,37.35,37.35,37.15,37.28,1045600.0,26.6223,26.6223,26.4798,26.5724,1045600.0
2007-05-23 11:45:00,37.29,37.42,37.24,37.27,728200.0,26.5796,26.6722,26.5439,26.5653,728200.0
2007-05-23 11:50:00,37.27,37.29,37.13,37.27,731000.0,26.5653,26.5796,26.4655,26.5653,731000.0
2007-05-23 11:55:00,37.29,37.35,37.26,37.26,444800.0,26.5796,26.6223,26.5582,26.5582,444800.0
2007-05-23 12:00:00,37.26,37.26,37.08,37.09,437600.0,26.5582,26.5582,26.4299,26.437,437600.0
2007-05-23 12:05:00,37.09,37.24,36.98,37.13,504200.0,26.437,26.5439,26.3586,26.4655,504200.0
2007-05-23 12:10:00,37.13,37.26,37.13,37.2,417000.0,26.4655,26.5582,26.4655,26.5154,417000.0
2007-05-23 12:15:00,37.21,37.37,37.21,37.32,716000.0,26.5226,26.6366,26.5226,26.601,716000.0
2007-05-23 12:20:00,37.31,37.33,37.27,37.27,289200.0,26.5938,26.6081,26.5653,26.5653,289200.0
2007-05-23 12:25:00,37.27,37.33,37.25,37.31,256800.0,26.5653,26.6081,26.5511,26.5938,256800.0
2007-05-23 12:30:00,37.32,37.44,37.3,37.39,344200.0,26.601,26.6865,26.5867,26.6509,344200.0
2007-05-23 12:35:00,37.4,37.42,37.34,37.4,325000.0,26.658,26.6722,26.6152,26.658,325000.0
2007-05-23 12:40:00,37.39,37.54,37.32,37.35,178200.0,26.6509,26.7578,26.601,26.6223,178200.0
2007-05-23 12:45:00,37.35,37.4,37.31,37.31,175200.0,26.6223,26.658,26.5938,26.5938,175200.0
2007-05-23 12:50:00,37.31,37.43,37.31,37.41,113800.0,26.5938,26.6794,26.5938,26.6651,113800.0
2007-05-23 12:55:00,37.4,37.47,37.34,37.44,197800.0,26.658,26.7079,26.6152,26.6865,197800.0
2007-05-23 13:00:00,37.44,37.57,37.44,37.56,337800.0,26.6865,26.7792,26.6865,26.772,337800.0
2007-05-23 13:05:00,37.56,37.57,37.48,37.5,407800.0,26.772,26.7792,26.715,26.7293,407800.0
2007-05-23 13:10:00,37.49,37.52,37.38,37.38,339600.0,26.7221,26.7435,26.6437,26.6437,339600.0
2007-05-23 13:15:00,37.39,37.44,37.34,37.38,259200.0,26.6509,26.6865,26.6152,26.6437,259200.0
2007-05-23 13:20:00,37.38,37.4,37.33,37.33,271000.0,26.6437,26.658,26.6081,26.6081,271000.0
2007-05-23 13:25:00,37.33,37.33,37.22,37.24,300400.0,26.6081,26.6081,26.5297,26.5439,300400.0
2007-05-23 13:30:00,37.24,37.27,37.16,37.16,310200.0,26.5439,26.5653,26.4869,26.4869,310200.0
2007-05-23 13:35:00,37.16,37.29,37.1,37.24,470600.0,26.4869,26.5796,26.4441,26.5439,470600.0
2007-05-23 13:40:00,37.24,37.28,37.23,37.24,424200.0,26.5439,26.5724,26.5368,26.5439,424200.0
2007-05-23 13:45:00,37.24,37.24,37.15,37.17,271000.0,26.5439,26.5439,26.4798,26.494,271000.0
2007-05-23 13:50:00,37.16,37.2,37.14,37.14,135800.0,26.4869,26.5154,26.4727,26.4727,135800.0
2007-05-23 13:55:00,37.15,37.16,37.08,37.1,163600.0,26.4798,26.4869,26.4299,26.4441,163600.0
2007-05-23 14:00:00,37.09,37.2,36.99,37.02,298800.0,26.437,26.5154,26.3657,26.3871,298800.0
2007-05-23 14:05:00,37.02,37.05,36.96,36.98,264000.0,26.3871,26.4085,26.3444,26.3586,264000.0
2007-05-23 14:10:00,36.98,37.14,36.85,36.87,434400.0,26.3586,26.4727,26.266,26.2802,434400.0
2007-05-23 14:15:00,36.87,36.95,36.86,36.92,221400.0,26.2802,26.3372,26.2731,26.3158,221400.0
2007-05-23 14:20:00,36.92,36.92,36.78,36.83,313200.0,26.3158,26.3158,26.2161,26.2517,313200.0
2007-05-23 14:25:00,36.82,36.84,36.59,36.6,376600.0,26.2446,26.2588,26.0806,26.0878,376600.0
2007-05-23 14:30:00,36.62,36.88,36.62,36.81,290400.0,26.102,26.2873,26.102,26.2374,290400.0
2007-05-23 14:35:00,36.81,36.82,36.72,36.72,283000.0,26.2374,26.2446,26.1733,26.1733,283000.0
2007-05-23 14:40:00,36.72,36.76,36.7,36.72,169200.0,26.1733,26.2018,26.159,26.1733,169200.0
2007-05-23 14:45:00,36.71,36.94,36.71,36.85,293400.0,26.1662,26.3301,26.1662,26.266,293400.0
2007-05-23 14:50:00,36.85,36.98,36.85,36.93,407000.0,26.266,26.3586,26.266,26.323,407000.0
2007-05-23 14:55:00,36.94,36.99,36.87,36.88,380000.0,26.3301,26.3657,26.2802,26.2873,380000.0
2007-05-23 15:00:00,36.88,36.9,36.81,36.86,235200.0,26.2873,26.3016,26.2374,26.2731,235200.0
2007-05-23 15:05:00,36.85,36.9,36.8,36.81,875000.0,26.266,26.3016,26.2303,26.2374,875000.0
2007-05-23 15:10:00,36.82,36.95,36.73,36.94,478600.0,26.2446,26.3372,26.1804,26.3301,478600.0
2007-05-23 15:15:00,36.94,36.94,36.88,36.91,510800.0,26.3301,26.3301,26.2873,26.3087,510800.0
2007-05-23 15:20:00,36.91,37.05,36.88,37.01,290400.0,26.3087,26.4085,26.2873,26.38,290400.0
2007-05-23 15:25:00,37.01,37.1,36.99,37.01,353000.0,26.38,26.4441,26.3657,26.38,353000.0
2007-05-23 15:30:00,37.02,37.09,37.01,37.06,348400.0,26.3871,26.437,26.38,26.4156,348400.0
2007-05-23 15:35:00,37.06,37.1,37.01,37.07,253600.0,26.4156,26.4441,26.38,26.4228,253600.0
2007-05-23 15:40:00,37.07,37.07,36.88,36.95,272200.0,26.4228,26.4228,26.2873,26.3372,272200.0
2007-05-23 15:45:00,36.96,36.99,36.8,36.82,389800.0,26.3444,26.3657,26.2303,26.2446,389800.0
2007-05-23 15:50:00,36.81,36.87,36.76,36.77,411600.0,26.2374,26.2802,26.2018,26.2089,411600.0
2007-05-23 15:55:00,36.77,36.86,36.76,36.83,312800.0,26.2089,26.2731,26.2018,26.2517,312800.0
2007-05-24 09:30:00,36.52,36.9,36.51,36.83,441600.0,26.0307,26.3016,26.0236,26.2517,441600.0
2007-05-24 09:35:00,36.84,36.92,36.63,36.69,189600.0,26.2588,26.3158,26.1091,26.1519,189600.0
2007-05-24 09:40:00,36.65,36.88,36.6,36.85,122200.0,26.1234,26.2873,26.0878,26.266,122200.0
2007-05-24 09:45:00,36.84,36.89,36.75,36.85,158000.0,26.2588,26.2945,26.1947,26.266,158000.0
2007-05-24 09:50:00,36.85,37.1,36.85,37.03,384400.0,26.266,26.4441,26.266,26.3943,384400.0
2007-05-24 09:55:00,37.04,37.05,36.85,36.96,320600.0,26.4014,26.4085,26.266,26.3444,320600.0
2007-05-24 10:00:00,36.96,37.27,36.96,37.16,377800.0,26.3444,26.5653,26.3444,26.4869,377800.0
2007-05-24 10:05:00,37.16,37.18,37.03,37.1,304200.0,26.4869,26.5012,26.3943,26.4441,304200.0
2007-05-24 10:10:00,37.05,37.12,36.92,36.94,247800.0,26.4085,26.4584,26.3158,26.3301,247800.0
2007-05-24 10:15:00,36.92,36.98,36.91,36.91,106000.0,26.3158,26.3586,26.3087,26.3087,106000.0
2007-05-24 10:20:00,36.91,36.96,36.85,36.88,238200.0,26.3087,26.3444,26.266,26.2873,238200.0
2007-05-24 10:25:00,36.88,36.98,36.85,36.94,413800.0,26.2873,26.3586,26.266,26.3301,413800.0
2007-05-24 10:30:00,36.94,36.96,36.77,36.8,227400.0,26.3301,26.3444,26.2089,26.2303,227400.0
2007-05-24 10:35:00,36.81,36.86,36.74,36.74,123400.0,26.2374,26.2731,26.1875,26.1875,123400.0
2007-05-24 10:40:00,36.74,36.84,36.68,36.74,241400.0,26.1875,26.2588,26.1448,26.1875,241400.0
2007-05-24 10:45:00,36.76,36.76,36.53,36.57,247800.0,26.2018,26.2018,26.0379,26.0664,247800.0
2007-05-24 10:50:00,36.58,36.66,36.52,36.57,259200.0,26.0735,26.1305,26.0307,26.0664,259200.0
2007-05-24 10:55:00,36.58,36.62,36.33,36.4,289800.0,26.0735,26.102,25.8953,25.9452,289800.0
2007-05-24 11:00:00,36.4,36.66,36.38,36.57,387400.0,25.9452,26.1305,25.9309,26.0664,387400.0
2007-05-24 11:05:00,36.57,36.57,36.46,36.5,170200.0,26.0664,26.0664,25.988,26.0165,170200.0
2007-05-24 11:10:00,36.51,36.54,36.45,36.49,171600.0,26.0236,26.045,25.9808,26.0094,171600.0
2007-05-24 11:15:00,36.49,36.5,36.18,36.24,500800.0,26.0094,26.0165,25.7884,25.8312,500800.0
2007-05-24 11:20:00,36.22,36.24,36.18,36.22,297000.0,25.8169,25.8312,25.7884,25.8169,297000.0
2007-05-24 11:25:00,36.22,36.3,36.07,36.1,238400.0,25.8169,25.8739,25.71,25.7314,238400.0
2007-05-24 11:30:00,36.13,36.13,36.04,36.12,287000.0,25.7528,25.7528,25.6886,25.7456,287000.0
2007-05-24 11:35:00,36.12,36.15,36.05,36.06,295000.0,25.7456,25.767,25.6957,25.7029,295000.0
2007-05-24 11:40:00,36.05,36.38,35.91,35.95,441600.0,25.6957,25.9309,25.5959,25.6245,441600.0
2007-05-24 11:45:00,35.93,36.13,35.88,36.08,436000.0,25.6102,25.7528,25.5746,25.7171,436000.0
2007-05-24 11:50:00,36.1,36.22,36.06,36.12,331200.0,25.7314,25.8169,25.7029,25.7456,331200.0
2007-05-24 11:55:00,36.12,36.35,36.09,36.33,362000.0,25.7456,25.9096,25.7242,25.8953,362000.0
2007-05-24 12:00:00,36.32,36.33,36.26,36.29,288200.0,25.8882,25.8953,25.8454,25.8668,288200.0
2007-05-24 12:05:00,36.28,36.29,36.16,36.18,327600.0,25.8597,25.8668,25.7741,25.7884,327600.0
2007-05-24 12:10:00,36.18,36.26,36.13,36.23,243800.0,25.7884,25.8454,25.7528,25.824,243800.0
2007-05-24 12:15:00,36.23,36.32,36.16,36.19,263400.0,25.824,25.8882,25.7741,25.7955,263400.0
2007-05-24 12:20:00,36.19,36.23,36.12,36.2,238200.0,25.7955,25.824,25.7456,25.8026,238200.0
2007-05-24 12:25:00,36.2,36.21,36.04,36.04,378800.0,25.8026,25.8098,25.6886,25.6886,378800.0
2007-05-24 12:30:00,36.04,36.04,35.88,35.91,287000.0,25.6886,25.6886,25.5746,25.5959,287000.0
2007-05-24 12:35:00,35.9,35.98,35.79,35.93,285000.0,25.5888,25.6458,25.5104,25.6102,285000.0
2007-05-24 12:40:00,35.93,35.99,35.75,35.9,491000.0,25.6102,25.653,25.4819,25.5888,491000.0
2007-05-24 12:45:00,35.9,36.08,35.9,36.05,353400.0,25.5888,25.7171,25.5888,25.6957,353400.0
2007-05-24 12:50:00,36.05,36.09,36.01,36.01,76200.0,25.6957,25.7242,25.6672,25.6672,76200.0
2007-05-24 12:55:00,36.04,36.13,36.01,36.08,147800.0,25.6886,25.7528,25.6672,25.7171,147800.0
2007-05-24 13:00:00,36.07,36.12,36.05,36.08,75600.0,25.71,25.7456,25.6957,25.7171,75600.0
2007-05-24 13:05:00,36.09,36.1,35.95,35.99,138600.0,25.7242,25.7314,25.6245,25.653,138600.0
2007-05-24 13:10:00,35.99,36.13,35.98,36.05,87600.0,25.653,25.7528,25.6458,25.6957,87600.0
2007-05-24 13:15:00,36.05,36.2,36.04,36.17,97200.0,25.6957,25.8026,25.6886,25.7813,97200.0
2007-05-24 13:20:00,36.15,36.23,36.14,36.2,132600.0,25.767,25.824,25.7599,25.8026,132600.0
2007-05-24 13:25:00,36.19,36.22,36.12,36.14,91000.0,25.7955,25.8169,25.7456,25.7599,91000.0
2007-05-24 13:30:00,36.14,36.14,36.01,36.05,121000.0,25.7599,25.7599,25.6672,25.6957,121000.0
2007-05-24 13:35:00,36.04,36.08,36.01,36.05,157000.0,25.6886,25.7171,25.6672,25.6957,157000.0
2007-05-24 13:40:00,36.06,36.14,36.03,36.14,152600.0,25.7029,25.7599,25.6815,25.7599,152600.0
2007-05-24 13:45:00,36.13,36.17,36.1,36.15,123400.0,25.7528,25.7813,25.7314,25.767,123400.0
2007-05-24 13:50:00,36.15,36.18,36.1,36.16,138600.0,25.767,25.7884,25.7314,25.7741,138600.0
2007-05-24 13:55:00,36.16,36.28,36.16,36.27,142200.0,25.7741,25.8597,25.7741,25.8525,142200.0
2007-05-24 14:00:00,36.27,36.3,36.2,36.23,175000.0,25.8525,25.8739,25.8026,25.824,175000.0
2007-05-24 14:05:00,36.23,36.27,36.22,36.24,168000.0,25.824,25.8525,25.8169,25.8312,168000.0
2007-05-24 14:10:00,36.24,36.27,36.08,36.1,253400.0,25.8312,25.8525,25.7171,25.7314,253400.0
2007-05-24 14:15:00,36.1,36.22,36.1,36.21,261200.0,25.7314,25.8169,25.7314,25.8098,261200.0
2007-05-24 14:20:00,36.21,36.32,36.2,36.26,349600.0,25.8098,25.8882,25.8026,25.8454,349600.0
2007-05-24 14:25:00,36.26,36.3,36.21,36.29,107200.0,25.8454,25.8739,25.8098,25.8668,107200.0
2007-05-24 14:30:00,36.3,36.32,36.23,36.26,85400.0,25.8739,25.8882,25.824,25.8454,85400.0
2007-05-24 14:35:00,36.27,36.27,36.06,36.15,165000.0,25.8525,25.8525,25.7029,25.767,165000.0
2007-05-24 14:40:00,36.14,36.2,36.08,36.18,136600.0,25.7599,25.8026,25.7171,25.7884,136600.0
2007-05-24 14:45:00,36.18,36.18,36.07,36.09,295400.0,25.7884,25.7884,25.71,25.7242,295400.0
2007-05-24 14:50:00,36.09,36.13,36.03,36.09,174600.0,25.7242,25.7528,25.6815,25.7242,174600.0
2007-05-24 14:55:00,36.09,36.15,36.09,36.1,273400.0,25.7242,25.767,25.7242,25.7314,273400.0
2007-05-24 15:00:00,36.1,36.13,36.05,36.06,321200.0,25.7314,25.7528,25.6957,25.7029,321200.0
2007-05-24 15:05:00,36.04,36.16,36.0,36.16,539200.0,25.6886,25.7741,25.6601,25.7741,539200.0
2007-05-24 15:10:00,36.16,36.19,36.05,36.19,223600.0,25.7741,25.7955,25.6957,25.7955,223600.0
2007-05-24 15:15:00,36.19,36.19,36.1,36.13,157400.0,25.7955,25.7955,25.7314,25.7528,157400.0
2007-05-24 15:20:00,36.11,36.17,36.1,36.15,119200.0,25.7385,25.7813,25.7314,25.767,119200.0
2007-05-24 15:25:00,36.13,36.16,36.1,36.13,291000.0,25.7528,25.7741,25.7314,25.7528,291000.0
2007-05-24 15:30:00,36.12,36.16,36.09,36.13,277200.0,25.7456,25.7741,25.7242,25.7528,277200.0
2007-05-24 15:35:00,36.13,36.15,36.0,36.01,328400.0,25.7528,25.767,25.6601,25.6672,328400.0
2007-05-24 15:40:00,36.0,36.05,35.94,35.99,1770000.0,25.6601,25.6957,25.6173,25.653,1770000.0
2007-05-24 15:45:00,36.0,36.1,35.99,36.07,229400.0,25.6601,25.7314,25.653,25.71,229400.0
2007-05-24 15:50:00,36.06,36.15,36.02,36.1,368600.0,25.7029,25.767,25.6743,25.7314,368600.0
2007-05-24 15:55:00,36.1,36.15,36.06,36.12,712600.0,25.7314,25.767,25.7029,25.7456,712600.0
2007-05-25 09:30:00,36.38,36.93,36.38,36.9,346800.0,25.9309,26.323,25.9309,26.3016,346800.0
2007-05-25 09:35:00,36.9,36.91,36.63,36.78,302600.0,26.3016,26.3087,26.1091,26.2161,302600.0
2007-05-25 09:40:00,36.78,36.81,36.51,36.57,611600.0,26.2161,26.2374,26.0236,26.0664,611600.0
2007-05-25 09:45:00,36.57,36.64,36.54,36.64,168600.0,26.0664,26.1163,26.045,26.1163,168600.0
2007-05-25 09:50:00,36.64,36.7,36.6,36.7,226000.0,26.1163,26.159,26.0878,26.159,226000.0
2007-05-25 09:55:00,36.69,36.82,36.67,36.78,206200.0,26.1519,26.2446,26.1377,26.2161,206200.0
2007-05-25 10:00:00,36.77,36.77,36.55,36.56,360800.0,26.2089,26.2089,26.0521,26.0592,360800.0
2007-05-25 10:05:00,36.57,36.63,36.54,36.57,292600.0,26.0664,26.1091,26.045,26.0664,292600.0
2007-05-25 10:10:00,36.58,36.69,36.55,36.55,392800.0,26.0735,26.1519,26.0521,26.0521,392800.0
2007-05-25 10:15:00,36.55,36.63,36.52,36.53,176200.0,26.0521,26.1091,26.0307,26.0379,176200.0
2007-05-25 10:20:00,36.52,36.6,36.51,36.51,129800.0,26.0307,26.0878,26.0236,26.0236,129800.0
2007-05-25 10:25:00,36.51,36.67,36.51,36.66,93200.0,26.0236,26.1377,26.0236,26.1305,93200.0
2007-05-25 10:30:00,36.67,36.9,36.66,36.89,294400.0,26.1377,26.3016,26.1305,26.2945,294400.0
2007-05-25 10:35:00,36.89,36.99,36.88,36.95,363200.0,26.2945,26.3657,26.2873,26.3372,363200.0
2007-05-25 10:40:00,36.95,37.0,36.91,36.99,314600.0,26.3372,26.3729,26.3087,26.3657,314600.0
2007-05-25 10:45:00,36.99,37.02,36.73,36.79,295400.0,26.3657,26.3871,26.1804,26.2232,295400.0
2007-05-25 10:50:00,36.77,36.89,36.77,36.88,125600.0,26.2089,26.2945,26.2089,26.2873,125600.0
2007-05-25 10:55:00,36.88,36.88,36.83,36.84,126000.0,26.2873,26.2873,26.2517,26.2588,126000.0
2007-05-25 11:00:00,36.84,36.89,36.83,36.84,101400.0,26.2588,26.2945,26.2517,26.2588,101400.0
2007-05-25 11:05:00,36.83,36.84,36.66,36.67,166600.0,26.2517,26.2588,26.1305,26.1377,166600.0
2007-05-25 11:10:00,36.67,36.79,36.67,36.79,117400.0,26.1377,26.2232,26.1377,26.2232,117400.0
2007-05-25 11:15:00,36.77,36.79,36.73,36.77,77000.0,26.2089,26.2232,26.1804,26.2089,77000.0
2007-05-25 11:20:00,36.76,36.77,36.69,36.73,114000.0,26.2018,26.2089,26.1519,26.1804,114000.0
2007-05-25 11:25:00,36.74,36.74,36.67,36.69,175800.0,26.1875,26.1875,26.1377,26.1519,175800.0
2007-05-25 11:30:00,36.7,36.79,36.68,36.7,110800.0,26.159,26.2232,26.1448,26.159,110800.0
2007-05-25 11:35:00,36.7,36.8,36.68,36.79,90800.0,26.159,26.2303,26.1448,26.2232,90800.0
2007-05-25 11:40:00,36.81,36.87,36.8,36.8,130200.0,26.2374,26.2802,26.2303,26.2303,130200.0
2007-05-25 11:45:00,36.8,36.89,36.79,36.89,123000.0,26.2303,26.2945,26.2232,26.2945,123000.0
2007-05-25 11:50:00,36.88,37.0,36.88,36.99,232400.0,26.2873,26.3729,26.2873,26.3657,232400.0
2007-05-25 11:55:00,36.99,36.99,36.95,36.97,138200.0,26.3657,26.3657,26.3372,26.3515,138200.0
2007-05-25 12:00:00,36.96,36.97,36.9,36.92,209400.0,26.3444,26.3515,26.3016,26.3158,209400.0
2007-05-25 12:05:00,36.92,36.97,36.88,36.95,173200.0,26.3158,26.3515,26.2873,26.3372,173200.0
2007-05-25 12:10:00,36.95,36.96,36.88,36.95,291800.0,26.3372,26.3444,26.2873,26.3372,291800.0
2007-05-25 12:15:00,36.95,36.95,36.92,36.95,135400.0,26.3372,26.3372,26.3158,26.3372,135400.0
2007-05-25 12:20:00,36.95,36.95,36.93,36.93,81200.0,26.3372,26.3372,26.323,26.323,81200.0
2007-05-25 12:25:00,36.93,36.94,36.9,36.91,182600.0,26.323,26.3301,26.3016,26.3087,182600.0
2007-05-25 12:30:00,36.91,36.95,36.9,36.94,185200.0,26.3087,26.3372,26.3016,26.3301,185200.0
2007-05-25 12:35:00,36.94,37.0,36.93,36.99,93200.0,26.3301,26.3729,26.323,26.3657,93200.0
2007-05-25 12:40:00,36.97,36.99,36.95,36.98,133400.0,26.3515,26.3657,26.3372,26.3586,133400.0
2007-05-25 12:45:00,36.98,37.02,36.96,36.98,206600.0,26.3586,26.3871,26.3444,26.3586,206600.0
2007-05-25 12:50:00,36.98,37.01,36.98,36.98,71600.0,26.3586,26.38,26.3586,26.3586,71600.0
2007-05-25 12:55:00,36.98,37.07,36.98,37.01,120000.0,26.3586,26.4228,26.3586,26.38,120000.0
2007-05-25 13:00:00,37.01,37.06,37.01,37.05,108000.0,26.38,26.4156,26.38,26.4085,108000.0
2007-05-25 13:05:00,37.05,37.09,37.05,37.08,109600.0,26.4085,26.437,26.4085,26.4299,109600.0
2007-05-25 13:10:00,37.09,37.13,37.06,37.08,149600.0,26.437,26.4655,26.4156,26.4299,149600.0
2007-05-25 13:15:00,37.08,37.13,37.07,37.09,104800.0,26.4299,26.4655,26.4228,26.437,104800.0
2007-05-25 13:20:00,37.09,37.1,37.08,37.09,180000.0,26.437,26.4441,26.4299,26.437,180000.0
2007-05-25 13:25:00,37.09,37.09,37.05,37.06,115000.0,26.437,26.437,26.4085,26.4156,115000.0
2007-05-25 13:30:00,37.07,37.08,37.05,37.05,65600.0,26.4228,26.4299,26.4085,26.4085,65600.0
2007-05-25 13:35:00,37.06,37.08,37.05,37.07,176600.0,26.4156,26.4299,26.4085,26.4228,176600.0
2007-05-25 13:40:00,37.07,37.08,37.01,37.01,115200.0,26.4228,26.4299,26.38,26.38,115200.0
2007-05-25 13:45:00,37.02,37.02,36.96,36.99,130400.0,26.3871,26.3871,26.3444,26.3657,130400.0
2007-05-25 13:50:00,36.99,37.04,36.99,37.01,176800.0,26.3657,26.4014,26.3657,26.38,176800.0
2007-05-25 13:55:00,37.02,37.07,37.01,37.04,144400.0,26.3871,26.4228,26.38,26.4014,144400.0
2007-05-25 14:00:00,37.04,37.1,37.03,37.07,92800.0,26.4014,26.4441,26.3943,26.4228,92800.0
2007-05-25 14:05:00,37.07,37.1,37.05,37.06,84200.0,26.4228,26.4441,26.4085,26.4156,84200.0
2007-05-25 14:10:00,37.06,37.13,37.06,37.09,145400.0,26.4156,26.4655,26.4156,26.437,145400.0
2007-05-25 14:15:00,37.09,37.11,37.06,37.09,238400.0,26.437,26.4513,26.4156,26.437,238400.0
2007-05-25 14:20:00,37.09,37.12,37.09,37.12,98200.0,26.437,26.4584,26.437,26.4584,98200.0
2007-05-25 14:25:00,37.12,37.12,37.1,37.11,68600.0,26.4584,26.4584,26.4441,26.4513,68600.0
2007-05-25 14:30:00,37.1,37.17,37.1,37.16,179000.0,26.4441,26.494,26.4441,26.4869,179000.0
2007-05-25 14:35:00,37.16,37.24,37.13,37.22,322200.0,26.4869,26.5439,26.4655,26.5297,322200.0
2007-05-25 14:40:00,37.22,37.36,37.22,37.36,348200.0,26.5297,26.6295,26.5297,26.6295,348200.0
2007-05-25 14:45:00,37.37,37.37,37.24,37.26,240200.0,26.6366,26.6366,26.5439,26.5582,240200.0
2007-05-25 14:50:00,37.27,37.32,37.23,37.26,201400.0,26.5653,26.601,26.5368,26.5582,201400.0
2007-05-25 14:55:00,37.26,37.29,37.23,37.27,103200.0,26.5582,26.5796,26.5368,26.5653,103200.0
2007-05-25 15:00:00,37.27,37.27,37.24,37.27,81000.0,26.5653,26.5653,26.5439,26.5653,81000.0
2007-05-25 15:05:00,37.26,37.3,37.25,37.28,94400.0,26.5582,26.5867,26.5511,26.5724,94400.0
2007-05-25 15:10:00,37.28,37.33,37.23,37.24,160000.0,26.5724,26.6081,26.5368,26.5439,160000.0
2007-05-25 15:15:00,37.24,37.29,37.21,37.26,222800.0,26.5439,26.5796,26.5226,26.5582,222800.0
2007-05-25 15:20:00,37.26,37.27,37.18,37.26,272600.0,26.5582,26.5653,26.5012,26.5582,272600.0
2007-05-25 15:25:00,37.26,37.31,37.24,37.27,183400.0,26.5582,26.5938,26.5439,26.5653,183400.0
2007-05-25 15:30:00,37.27,37.3,37.25,37.3,128800.0,26.5653,26.5867,26.5511,26.5867,128800.0
2007-05-25 15:35:00,37.3,37.33,37.28,37.32,139400.0,26.5867,26.6081,26.5724,26.601,139400.0
2007-05-25 15:40:00,37.31,37.31,37.25,37.27,153800.0,26.5938,26.5938,26.5511,26.5653,153800.0
2007-05-25 15:45:00,37.27,37.3,37.25,37.27,169400.0,26.5653,26.5867,26.5511,26.5653,169400.0
2007-05-25 15:50:00,37.27,37.33,37.27,37.28,264600.0,26.5653,26.6081,26.5653,26.5724,264600.0
2007-05-25 15:55:00,37.29,37.35,37.27,37.34,292800.0,26.5796,26.6223,26.5653,26.6152,292800.0
2007-05-29 09:30:00,37.27,37.38,37.25,37.37,318000.0,26.5653,26.6437,26.5511,26.6366,318000.0
2007-05-29 09:35:00,37.37,37.59,37.35,37.5,210800.0,26.6366,26.7934,26.6223,26.7293,210800.0
2007-05-29 09:40:00,37.51,37.51,37.35,37.45,233800.0,26.7364,26.7364,26.6223,26.6936,233800.0
2007-05-29 09:45:00,37.45,37.59,37.45,37.58,407600.0,26.6936,26.7934,26.6936,26.7863,407600.0
2007-05-29 09:50:00,37.58,37.73,37.52,37.72,363000.0,26.7863,26.8932,26.7435,26.8861,363000.0
2007-05-29 09:55:00,37.72,37.85,37.68,37.79,397400.0,26.8861,26.9787,26.8576,26.936,397400.0
2007-05-29 10:00:00,37.8,37.98,37.8,37.91,446000.0,26.9431,27.0714,26.9431,27.0215,446000.0
2007-05-29 10:05:00,37.91,37.97,37.81,37.86,642800.0,27.0215,27.0643,26.9502,26.9859,642800.0
2007-05-29 10:10:00,37.86,37.99,37.83,37.96,777800.0,26.9859,27.0785,26.9645,27.0571,777800.0
2007-05-29 10:15:00,37.96,38.09,37.94,38.04,415800.0,27.0571,27.1498,27.0429,27.1142,415800.0
2007-05-29 10:20:00,38.03,38.04,37.92,37.92,437200.0,27.107,27.1142,27.0286,27.0286,437200.0
2007-05-29 10:25:00,37.93,37.97,37.88,37.92,333600.0,27.0358,27.0643,27.0001,27.0286,333600.0
2007-05-29 10:30:00,37.91,37.97,37.87,37.87,420600.0,27.0215,27.0643,26.993,26.993,420600.0
2007-05-29 10:35:00,37.87,37.9,37.81,37.9,228400.0,26.993,27.0144,26.9502,27.0144,228400.0
2007-05-29 10:40:00,37.9,37.94,37.81,37.82,245800.0,27.0144,27.0429,26.9502,26.9573,245800.0
2007-05-29 10:45:00,37.81,38.0,37.81,37.97,151200.0,26.9502,27.0857,26.9502,27.0643,151200.0
2007-05-29 10:50:00,37.97,38.02,37.93,37.99,244600.0,27.0643,27.0999,27.0358,27.0785,244600.0
2007-05-29 10:55:00,37.98,37.99,37.92,37.98,140600.0,27.0714,27.0785,27.0286,27.0714,140600.0
2007-05-29 11:00:00,37.98,37.99,37.89,37.97,456400.0,27.0714,27.0785,27.0072,27.0643,456400.0
2007-05-29 11:05:00,37.98,38.02,37.92,37.95,162400.0,27.0714,27.0999,27.0286,27.05,162400.0
2007-05-29 11:10:00,37.96,38.05,37.94,38.01,206200.0,27.0571,27.1213,27.0429,27.0928,206200.0
2007-05-29 11:15:00,38.01,38.02,37.96,37.98,120400.0,27.0928,27.0999,27.0571,27.0714,120400.0
2007-05-29 11:20:00,37.99,38.05,37.97,38.04,155600.0,27.0785,27.1213,27.0643,27.1142,155600.0
2007-05-29 11:25:00,38.03,38.08,38.01,38.02,138000.0,27.107,27.1427,27.0928,27.0999,138000.0
2007-05-29 11:30:00,38.03,38.07,38.02,38.03,271600.0,27.107,27.1355,27.0999,27.107,271600.0
2007-05-29 11:35:00,38.02,38.04,37.98,38.04,246200.0,27.0999,27.1142,27.0714,27.1142,246200.0
2007-05-29 11:40:00,38.04,38.04,37.97,38.0,142800.0,27.1142,27.1142,27.0643,27.0857,142800.0
2007-05-29 11:45:00,37.99,38.04,37.96,37.99,95400.0,27.0785,27.1142,27.0571,27.0785,95400.0
2007-05-29 11:50:00,37.98,38.01,37.95,37.95,191200.0,27.0714,27.0928,27.05,27.05,191200.0
2007-05-29 11:55:00,37.94,37.99,37.85,37.88,428600.0,27.0429,27.0785,26.9787,27.0001,428600.0
2007-05-29 12:00:00,37.9,37.92,37.83,37.84,542000.0,27.0144,27.0286,26.9645,26.9716,542000.0
2007-05-29 12:05:00,37.84,37.87,37.77,37.77,181000.0,26.9716,26.993,26.9217,26.9217,181000.0
2007-05-29 12:10:00,37.76,37.82,37.73,37.73,326000.0,26.9146,26.9573,26.8932,26.8932,326000.0
2007-05-29 12:15:00,37.73,37.77,37.66,37.77,455200.0,26.8932,26.9217,26.8433,26.9217,455200.0
2007-05-29 12:20:00,37.76,37.76,37.66,37.71,380400.0,26.9146,26.9146,26.8433,26.8789,380400.0
2007-05-29 12:25:00,37.71,37.78,37.7,37.72,198400.0,26.8789,26.9288,26.8718,26.8861,198400.0
2007-05-29 12:30:00,37.72,37.79,37.67,37.72,145800.0,26.8861,26.936,26.8504,26.8861,145800.0
2007-05-29 12:35:00,37.73,37.77,37.72,37.75,171600.0,26.8932,26.9217,26.8861,26.9075,171600.0
2007-05-29 12:40:00,37.75,37.77,37.69,37.74,217400.0,26.9075,26.9217,26.8647,26.9003,217400.0
2007-05-29 12:45:00,37.75,37.77,37.7,37.74,77200.0,26.9075,26.9217,26.8718,26.9003,77200.0
2007-05-29 12:50:00,37.74,37.79,37.73,37.77,88000.0,26.9003,26.936,26.8932,26.9217,88000.0
2007-05-29 12:55:00,37.77,37.83,37.76,37.83,94400.0,26.9217,26.9645,26.9146,26.9645,94400.0
2007-05-29 13:00:00,37.83,37.84,37.79,37.82,81600.0,26.9645,26.9716,26.936,26.9573,81600.0
2007-05-29 13:05:00,37.83,37.88,37.81,37.87,183600.0,26.9645,27.0001,26.9502,26.993,183600.0
2007-05-29 13:10:00,37.85,37.94,37.31,37.91,170600.0,26.9787,27.0429,26.5938,27.0215,170600.0
2007-05-29 13:15:00,37.91,37.92,37.88,37.91,143600.0,27.0215,27.0286,27.0001,27.0215,143600.0
2007-05-29 13:20:00,37.91,37.93,37.81,37.83,361000.0,27.0215,27.0358,26.9502,26.9645,361000.0
2007-05-29 13:25:00,37.82,37.85,37.79,37.84,278800.0,26.9573,26.9787,26.936,26.9716,278800.0
2007-05-29 13:30:00,37.84,37.84,37.76,37.8,134800.0,26.9716,26.9716,26.9146,26.9431,134800.0
2007-05-29 13:35:00,37.8,37.8,37.7,37.73,200400.0,26.9431,26.9431,26.8718,26.8932,200400.0
2007-05-29 13:40:00,37.73,37.82,37.73,37.77,220800.0,26.8932,26.9573,26.8932,26.9217,220800.0
2007-05-29 13:45:00,37.76,37.77,37.7,37.7,217200.0,26.9146,26.9217,26.8718,26.8718,217200.0
2007-05-29 13:50:00,37.7,37.77,37.66,37.72,278400.0,26.8718,26.9217,26.8433,26.8861,278400.0
2007-05-29 13:55:00,37.71,37.77,37.7,37.77,134800.0,26.8789,26.9217,26.8718,26.9217,134800.0
2007-05-29 14:00:00,37.77,37.85,37.73,37.82,217200.0,26.9217,26.9787,26.8932,26.9573,217200.0
2007-05-29 14:05:00,37.82,37.85,37.73,37.82,190800.0,26.9573,26.9787,26.8932,26.9573,190800.0
2007-05-29 14:10:00,37.82,37.86,37.75,37.85,161800.0,26.9573,26.9859,26.9075,26.9787,161800.0
2007-05-29 14:15:00,37.84,37.87,37.79,37.85,128600.0,26.9716,26.993,26.936,26.9787,128600.0
2007-05-29 14:20:00,37.87,37.88,37.82,37.83,67000.0,26.993,27.0001,26.9573,26.9645,67000.0
2007-05-29 14:25:00,37.83,37.87,37.8,37.85,212400.0,26.9645,26.993,26.9431,26.9787,212400.0
2007-05-29 14:30:00,37.85,37.87,37.8,37.81,187000.0,26.9787,26.993,26.9431,26.9502,187000.0
2007-05-29 14:35:00,37.81,37.86,37.79,37.8,185200.0,26.9502,26.9859,26.936,26.9431,185200.0
2007-05-29 14:40:00,37.81,37.85,37.79,37.83,125200.0,26.9502,26.9787,26.936,26.9645,125200.0
2007-05-29 14:45:00,37.83,37.93,37.82,37.92,191800.0,26.9645,27.0358,26.9573,27.0286,191800.0
2007-05-29 14:50:00,37.93,37.93,37.79,37.81,117600.0,27.0358,27.0358,26.936,26.9502,117600.0
2007-05-29 14:55:00,37.81,37.87,37.8,37.83,157000.0,26.9502,26.993,26.9431,26.9645,157000.0
2007-05-29 15:00:00,37.83,37.88,37.82,37.85,89000.0,26.9645,27.0001,26.9573,26.9787,89000.0
2007-05-29 15:05:00,37.85,37.88,37.85,37.87,123600.0,26.9787,27.0001,26.9787,26.993,123600.0
2007-05-29 15:10:00,37.87,37.98,37.86,37.95,258200.0,26.993,27.0714,26.9859,27.05,258200.0
2007-05-29 15:15:00,37.97,37.97,37.9,37.94,180000.0,27.0643,27.0643,27.0144,27.0429,180000.0
2007-05-29 15:20:00,37.94,37.96,37.9,37.95,137600.0,27.0429,27.0571,27.0144,27.05,137600.0
2007-05-29 15:25:00,37.94,37.96,37.92,37.93,120600.0,27.0429,27.0571,27.0286,27.0358,120600.0
2007-05-29 15:30:00,37.93,37.96,37.92,37.95,215000.0,27.0358,27.0571,27.0286,27.05,215000.0
2007-05-29 15:35:00,37.95,37.98,37.94,37.95,331200.0,27.05,27.0714,27.0429,27.05,331200.0
2007-05-29 15:40:00,37.95,37.98,37.93,37.95,265800.0,27.05,27.0714,27.0358,27.05,265800.0
2007-05-29 15:45:00,37.95,37.98,37.93,37.93,302200.0,27.05,27.0714,27.0358,27.0358,302200.0
2007-05-29 15:50:00,37.93,37.95,37.92,37.93,467800.0,27.0358,27.05,27.0286,27.0358,467800.0
2007-05-29 15:55:00,37.93,37.96,37.88,37.92,472200.0,27.0358,27.0571,27.0001,27.0286,472200.0
2007-05-30 09:30:00,37.5,37.54,37.24,37.53,643000.0,26.7293,26.7578,26.5439,26.7506,643000.0
2007-05-30 09:35:00,37.53,37.58,37.45,37.51,321800.0,26.7506,26.7863,26.6936,26.7364,321800.0
2007-05-30 09:40:00,37.51,37.65,37.47,37.6,418400.0,26.7364,26.8362,26.7079,26.8005,418400.0
2007-05-30 09:45:00,37.59,37.74,37.58,37.68,333000.0,26.7934,26.9003,26.7863,26.8576,333000.0
2007-05-30 09:50:00,37.68,37.91,37.25,37.9,294400.0,26.8576,27.0215,26.5511,27.0144,294400.0
2007-05-30 09:55:00,37.9,38.1,37.82,38.08,378800.0,27.0144,27.1569,26.9573,27.1427,378800.0
2007-05-30 10:00:00,38.08,38.13,37.98,38.0,331200.0,27.1427,27.1783,27.0714,27.0857,331200.0
2007-05-30 10:05:00,38.0,38.18,37.92,38.14,302600.0,27.0857,27.214,27.0286,27.1854,302600.0
2007-05-30 10:10:00,38.14,38.17,38.01,38.01,249000.0,27.1854,27.2068,27.0928,27.0928,249000.0
2007-05-30 10:15:00,38.02,38.07,37.99,38.04,323800.0,27.0999,27.1355,27.0785,27.1142,323800.0
2007-05-30 10:20:00,38.05,38.13,37.93,37.95,288000.0,27.1213,27.1783,27.0358,27.05,288000.0
2007-05-30 10:25:00,37.95,38.02,37.84,37.98,639400.0,27.05,27.0999,26.9716,27.0714,639400.0
2007-05-30 10:30:00,37.98,38.06,37.95,38.01,320000.0,27.0714,27.1284,27.05,27.0928,320000.0
2007-05-30 10:35:00,38.01,38.03,37.93,37.94,559200.0,27.0928,27.107,27.0358,27.0429,559200.0
2007-05-30 10:40:00,37.93,38.01,37.91,37.96,352600.0,27.0358,27.0928,27.0215,27.0571,352600.0
2007-05-30 10:45:00,37.96,38.02,37.93,38.02,392400.0,27.0571,27.0999,27.0358,27.0999,392400.0
2007-05-30 10:50:00,38.02,38.1,37.98,37.98,203800.0,27.0999,27.1569,27.0714,27.0714,203800.0
2007-05-30 10:55:00,37.99,38.06,37.98,38.04,105200.0,27.0785,27.1284,27.0714,27.1142,105200.0
2007-05-30 11:00:00,38.04,38.25,38.03,38.14,379800.0,27.1142,27.2638,27.107,27.1854,379800.0
2007-05-30 11:05:00,38.15,38.17,38.06,38.1,141200.0,27.1926,27.2068,27.1284,27.1569,141200.0
2007-05-30 11:10:00,38.1,38.11,38.01,38.01,129800.0,27.1569,27.1641,27.0928,27.0928,129800.0
2007-05-30 11:15:00,38.02,38.13,38.01,38.13,111000.0,27.0999,27.1783,27.0928,27.1783,111000.0
2007-05-30 11:20:00,38.12,38.22,38.06,38.2,185600.0,27.1712,27.2425,27.1284,27.2282,185600.0
2007-05-30 11:25:00,38.2,38.3,38.16,38.19,186000.0,27.2282,27.2995,27.1997,27.2211,186000.0
2007-05-30 11:30:00,38.2,38.25,38.13,38.22,289600.0,27.2282,27.2638,27.1783,27.2425,289600.0
2007-05-30 11:35:00,38.22,38.25,38.16,38.23,157600.0,27.2425,27.2638,27.1997,27.2496,157600.0
2007-05-30 11:40:00,38.23,38.36,38.23,38.32,234000.0,27.2496,27.3423,27.2496,27.3137,234000.0
2007-05-30 11:45:00,38.32,38.34,38.23,38.3,123600.0,27.3137,27.328,27.2496,27.2995,123600.0
2007-05-30 11:50:00,38.31,38.33,38.24,38.28,126800.0,27.3066,27.3209,27.2567,27.2852,126800.0
2007-05-30 11:55:00,38.27,38.32,38.26,38.27,79400.0,27.2781,27.3137,27.271,27.2781,79400.0
2007-05-30 12:00:00,38.27,38.35,38.26,38.32,158000.0,27.2781,27.3351,27.271,27.3137,158000.0
2007-05-30 12:05:00,38.33,38.4,38.33,38.38,426400.0,27.3209,27.3708,27.3209,27.3565,426400.0
2007-05-30 12:10:00,38.38,38.49,38.37,38.48,361200.0,27.3565,27.4349,27.3494,27.4278,361200.0
2007-05-30 12:15:00,38.48,38.8,38.48,38.72,668200.0,27.4278,27.6559,27.4278,27.5989,668200.0
2007-05-30 12:20:00,38.73,38.92,38.69,38.92,452200.0,27.606,27.7414,27.5775,27.7414,452200.0
2007-05-30 12:25:00,38.92,38.92,38.76,38.81,474600.0,27.7414,27.7414,27.6274,27.663,474600.0
2007-05-30 12:30:00,38.82,38.85,38.71,38.77,222200.0,27.6701,27.6915,27.5917,27.6345,222200.0
2007-05-30 12:35:00,38.76,38.81,38.71,38.72,190400.0,27.6274,27.663,27.5917,27.5989,190400.0
2007-05-30 12:40:00,38.73,38.73,38.67,38.71,199400.0,27.606,27.606,27.5632,27.5917,199400.0
2007-05-30 12:45:00,38.71,38.77,38.7,38.76,244400.0,27.5917,27.6345,27.5846,27.6274,244400.0
2007-05-30 12:50:00,38.76,38.77,38.59,38.59,153400.0,27.6274,27.6345,27.5062,27.5062,153400.0
2007-05-30 12:55:00,38.59,38.67,38.54,38.55,240600.0,27.5062,27.5632,27.4706,27.4777,240600.0
2007-05-30 13:00:00,38.56,38.59,38.46,38.48,228800.0,27.4848,27.5062,27.4135,27.4278,228800.0
2007-05-30 13:05:00,38.48,38.58,38.46,38.54,165600.0,27.4278,27.4991,27.4135,27.4706,165600.0
2007-05-30 13:10:00,38.54,38.58,38.52,38.53,85400.0,27.4706,27.4991,27.4563,27.4634,85400.0
2007-05-30 13:15:00,38.53,38.58,38.52,38.56,101400.0,27.4634,27.4991,27.4563,27.4848,101400.0
2007-05-30 13:20:00,38.56,38.64,38.54,38.6,153000.0,27.4848,27.5418,27.4706,27.5133,153000.0
2007-05-30 13:25:00,38.59,38.6,38.54,38.57,169200.0,27.5062,27.5133,27.4706,27.4919,169200.0
2007-05-30 13:30:00,38.57,38.58,38.48,38.5,279800.0,27.4919,27.4991,27.4278,27.442,279800.0
2007-05-30 13:35:00,38.5,38.51,38.41,38.45,292400.0,27.442,27.4492,27.3779,27.4064,292400.0
2007-05-30 13:40:00,38.45,38.49,38.41,38.43,328800.0,27.4064,27.4349,27.3779,27.3921,328800.0
2007-05-30 13:45:00,38.43,38.49,38.4,38.46,196000.0,27.3921,27.4349,27.3708,27.4135,196000.0
2007-05-30 13:50:00,38.46,38.46,38.39,38.4,294400.0,27.4135,27.4135,27.3636,27.3708,294400.0
2007-05-30 13:55:00,38.41,38.44,38.39,38.42,170600.0,27.3779,27.3993,27.3636,27.385,170600.0
2007-05-30 14:00:00,38.42,38.49,38.33,38.37,414400.0,27.385,27.4349,27.3209,27.3494,414400.0
2007-05-30 14:05:00,38.37,38.5,38.33,38.43,717000.0,27.3494,27.442,27.3209,27.3921,717000.0
2007-05-30 14:10:00,38.43,38.6,38.43,38.51,265000.0,27.3921,27.5133,27.3921,27.4492,265000.0
2007-05-30 14:15:00,38.51,38.61,38.47,38.55,148600.0,27.4492,27.5204,27.4207,27.4777,148600.0
2007-05-30 14:20:00,38.55,38.57,38.46,38.52,208800.0,27.4777,27.4919,27.4135,27.4563,208800.0
2007-05-30 14:25:00,38.53,38.62,38.5,38.57,254800.0,27.4634,27.5276,27.442,27.4919,254800.0
2007-05-30 14:30:00,38.56,38.66,38.49,38.61,185200.0,27.4848,27.5561,27.4349,27.5204,185200.0
2007-05-30 14:35:00,38.62,38.72,38.6,38.66,176400.0,27.5276,27.5989,27.5133,27.5561,176400.0
2007-05-30 14:40:00,38.66,38.78,38.65,38.74,151200.0,27.5561,27.6416,27.549,27.6131,151200.0
2007-05-30 14:45:00,38.76,38.77,38.56,38.59,150000.0,27.6274,27.6345,27.4848,27.5062,150000.0
2007-05-30 14:50:00,38.59,38.68,38.57,38.68,145200.0,27.5062,27.5703,27.4919,27.5703,145200.0
2007-05-30 14:55:00,38.65,38.7,38.63,38.64,169000.0,27.549,27.5846,27.5347,27.5418,169000.0
2007-05-30 15:00:00,38.65,38.68,38.6,38.66,235000.0,27.549,27.5703,27.5133,27.5561,235000.0
2007-05-30 15:05:00,38.67,38.71,38.62,38.67,432800.0,27.5632,27.5917,27.5276,27.5632,432800.0
2007-05-30 15:10:00,38.67,38.77,38.67,38.73,711600.0,27.5632,27.6345,27.5632,27.606,711600.0
2007-05-30 15:15:00,38.73,38.86,38.73,38.83,281800.0,27.606,27.6986,27.606,27.6773,281800.0
2007-05-30 15:20:00,38.82,38.87,38.79,38.86,190200.0,27.6701,27.7058,27.6487,27.6986,190200.0
2007-05-30 15:25:00,38.87,38.95,38.87,38.92,329800.0,27.7058,27.7628,27.7058,27.7414,329800.0
2007-05-30 15:30:00,38.92,38.92,38.83,38.87,238600.0,27.7414,27.7414,27.6773,27.7058,238600.0
2007-05-30 15:35:00,38.88,38.94,38.82,38.92,254800.0,27.7129,27.7557,27.6701,27.7414,254800.0
2007-05-30 15:40:00,38.92,38.93,38.83,38.92,278400.0,27.7414,27.7485,27.6773,27.7414,278400.0
2007-05-30 15:45:00,38.92,38.96,38.9,38.9,184000.0,27.7414,27.7699,27.7272,27.7272,184000.0
2007-05-30 15:50:00,38.9,38.94,38.87,38.9,328400.0,27.7272,27.7557,27.7058,27.7272,328400.0
2007-05-30 15:55:00,38.9,38.93,38.85,38.9,424400.0,27.7272,27.7485,27.6915,27.7272,424400.0
2007-05-31 09:30:00,39.13,39.4,39.08,39.2,679800.0,27.8911,28.0835,27.8555,27.941,679800.0
2007-05-31 09:35:00,39.21,39.23,39.11,39.17,491800.0,27.9481,27.9624,27.8768,27.9196,491800.0
2007-05-31 09:40:00,39.17,39.33,39.17,39.29,548600.0,27.9196,28.0336,27.9196,28.0051,548600.0
2007-05-31 09:45:00,39.29,39.36,39.27,39.34,562200.0,28.0051,28.055,27.9909,28.0408,562200.0
2007-05-31 09:50:00,39.34,39.35,39.19,39.21,546400.0,28.0408,28.0479,27.9339,27.9481,546400.0
2007-05-31 09:55:00,39.19,39.22,39.17,39.21,398400.0,27.9339,27.9552,27.9196,27.9481,398400.0
2007-05-31 10:00:00,39.22,39.37,39.21,39.24,380600.0,27.9552,28.0622,27.9481,27.9695,380600.0
2007-05-31 10:05:00,39.24,39.27,39.22,39.26,218800.0,27.9695,27.9909,27.9552,27.9838,218800.0
2007-05-31 10:10:00,39.27,39.27,39.08,39.14,428000.0,27.9909,27.9909,27.8555,27.8982,428000.0
2007-05-31 10:15:00,39.14,39.2,39.05,39.08,308800.0,27.8982,27.941,27.8341,27.8555,308800.0
2007-05-31 10:20:00,39.08,39.13,39.07,39.1,255000.0,27.8555,27.8911,27.8483,27.8697,255000.0
2007-05-31 10:25:00,39.1,39.14,39.09,39.1,197600.0,27.8697,27.8982,27.8626,27.8697,197600.0
2007-05-31 10:30:00,39.1,39.24,39.06,39.24,236200.0,27.8697,27.9695,27.8412,27.9695,236200.0
2007-05-31 10:35:00,39.24,39.34,39.23,39.32,186200.0,27.9695,28.0408,27.9624,28.0265,186200.0
2007-05-31 10:40:00,39.32,39.35,39.24,39.28,152200.0,28.0265,28.0479,27.9695,27.998,152200.0
2007-05-31 10:45:00,39.28,39.29,39.21,39.24,90800.0,27.998,28.0051,27.9481,27.9695,90800.0
2007-05-31 10:50:00,39.24,39.27,39.21,39.26,272200.0,27.9695,27.9909,27.9481,27.9838,272200.0
2007-05-31 10:55:00,39.27,39.28,39.21,39.24,191400.0,27.9909,27.998,27.9481,27.9695,191400.0
2007-05-31 11:00:00,39.24,39.24,39.13,39.13,183200.0,27.9695,27.9695,27.8911,27.8911,183200.0
2007-05-31 11:05:00,39.13,39.15,39.1,39.13,160000.0,27.8911,27.9053,27.8697,27.8911,160000.0
2007-05-31 11:10:00,39.13,39.3,39.13,39.19,230600.0,27.8911,28.0123,27.8911,27.9339,230600.0
2007-05-31 11:15:00,39.19,39.23,39.17,39.18,176600.0,27.9339,27.9624,27.9196,27.9267,176600.0
2007-05-31 11:20:00,39.18,39.2,39.1,39.12,222000.0,27.9267,27.941,27.8697,27.884,222000.0
2007-05-31 11:25:00,39.12,39.17,39.09,39.1,162200.0,27.884,27.9196,27.8626,27.8697,162200.0
2007-05-31 11:30:00,39.1,39.13,39.08,39.13,119400.0,27.8697,27.8911,27.8555,27.8911,119400.0
2007-05-31 11:35:00,39.13,39.19,39.13,39.15,105400.0,27.8911,27.9339,27.8911,27.9053,105400.0
2007-05-31 11:40:00,39.13,39.25,39.13,39.22,107400.0,27.8911,27.9766,27.8911,27.9552,107400.0
2007-05-31 11:45:00,39.22,39.22,39.15,39.15,128200.0,27.9552,27.9552,27.9053,27.9053,128200.0
2007-05-31 11:50:00,39.15,39.18,39.09,39.1,82600.0,27.9053,27.9267,27.8626,27.8697,82600.0
2007-05-31 11:55:00,39.1,39.15,39.09,39.09,111600.0,27.8697,27.9053,27.8626,27.8626,111600.0
2007-05-31 12:00:00,39.1,39.13,39.08,39.1,741000.0,27.8697,27.8911,27.8555,27.8697,741000.0
2007-05-31 12:05:00,39.1,39.13,39.09,39.1,171800.0,27.8697,27.8911,27.8626,27.8697,171800.0
2007-05-31 12:10:00,39.1,39.1,39.02,39.09,172200.0,27.8697,27.8697,27.8127,27.8626,172200.0
2007-05-31 12:15:00,39.09,39.15,39.08,39.13,92400.0,27.8626,27.9053,27.8555,27.8911,92400.0
2007-05-31 12:20:00,39.13,39.19,39.1,39.17,103600.0,27.8911,27.9339,27.8697,27.9196,103600.0
2007-05-31 12:25:00,39.17,39.18,39.13,39.13,67600.0,27.9196,27.9267,27.8911,27.8911,67600.0
2007-05-31 12:30:00,39.13,39.14,39.09,39.12,150200.0,27.8911,27.8982,27.8626,27.884,150200.0
2007-05-31 12:35:00,39.12,39.19,39.11,39.16,114800.0,27.884,27.9339,27.8768,27.9125,114800.0
2007-05-31 12:40:00,39.17,39.23,39.15,39.22,114600.0,27.9196,27.9624,27.9053,27.9552,114600.0
2007-05-31 12:45:00,39.22,39.23,39.16,39.18,83400.0,27.9552,27.9624,27.9125,27.9267,83400.0
2007-05-31 12:50:00,39.17,39.24,39.16,39.23,124600.0,27.9196,27.9695,27.9125,27.9624,124600.0
2007-05-31 12:55:00,39.23,39.24,39.2,39.2,99200.0,27.9624,27.9695,27.941,27.941,99200.0
2007-05-31 13:00:00,39.2,39.22,39.1,39.13,135400.0,27.941,27.9552,27.8697,27.8911,135400.0
2007-05-31 13:05:00,39.12,39.13,39.09,39.11,226400.0,27.884,27.8911,27.8626,27.8768,226400.0
2007-05-31 13:10:00,39.11,39.14,39.1,39.14,88400.0,27.8768,27.8982,27.8697,27.8982,88400.0
2007-05-31 13:15:00,39.13,39.13,39.1,39.13,124400.0,27.8911,27.8911,27.8697,27.8911,124400.0
2007-05-31 13:20:00,39.13,39.14,39.1,39.11,92200.0,27.8911,27.8982,27.8697,27.8768,92200.0
2007-05-31 13:25:00,39.11,39.13,39.09,39.12,147000.0,27.8768,27.8911,27.8626,27.884,147000.0
2007-05-31 13:30:00,39.12,39.13,39.01,39.06,241400.0,27.884,27.8911,27.8056,27.8412,241400.0
2007-05-31 13:35:00,39.07,39.07,39.0,39.03,198000.0,27.8483,27.8483,27.7984,27.8198,198000.0
2007-05-31 13:40:00,39.03,39.06,39.0,39.04,202600.0,27.8198,27.8412,27.7984,27.8269,202600.0
2007-05-31 13:45:00,39.05,39.13,39.05,39.1,149200.0,27.8341,27.8911,27.8341,27.8697,149200.0
2007-05-31 13:50:00,39.1,39.14,39.1,39.12,90400.0,27.8697,27.8982,27.8697,27.884,90400.0
2007-05-31 13:55:00,39.13,39.15,39.12,39.13,94600.0,27.8911,27.9053,27.884,27.8911,94600.0
2007-05-31 14:00:00,39.12,39.21,39.12,39.17,86400.0,27.884,27.9481,27.884,27.9196,86400.0
2007-05-31 14:05:00,39.17,39.19,39.14,39.15,87400.0,27.9196,27.9339,27.8982,27.9053,87400.0
2007-05-31 14:10:00,39.15,39.18,39.12,39.14,56000.0,27.9053,27.9267,27.884,27.8982,56000.0
2007-05-31 14:15:00,39.15,39.17,39.11,39.13,75000.0,27.9053,27.9196,27.8768,27.8911,75000.0
2007-05-31 14:20:00,39.13,39.18,39.13,39.18,53800.0,27.8911,27.9267,27.8911,27.9267,53800.0
2007-05-31 14:25:00,39.17,39.18,39.13,39.18,101600.0,27.9196,27.9267,27.8911,27.9267,101600.0
2007-05-31 14:30:00,39.18,39.21,39.16,39.2,119800.0,27.9267,27.9481,27.9125,27.941,119800.0
2007-05-31 14:35:00,39.2,39.29,39.2,39.27,183600.0,27.941,28.0051,27.941,27.9909,183600.0
2007-05-31 14:40:00,39.28,39.3,39.24,39.27,287600.0,27.998,28.0123,27.9695,27.9909,287600.0
2007-05-31 14:45:00,39.27,39.3,39.27,39.27,109200.0,27.9909,28.0123,27.9909,27.9909,109200.0
2007-05-31 14:50:00,39.28,39.35,39.27,39.31,151400.0,27.998,28.0479,27.9909,28.0194,151400.0
2007-05-31 14:55:00,39.31,39.34,39.23,39.23,128600.0,28.0194,28.0408,27.9624,27.9624,128600.0
2007-05-31 15:00:00,39.23,39.29,39.21,39.21,190400.0,27.9624,28.0051,27.9481,27.9481,190400.0
2007-05-31 15:05:00,39.21,39.29,39.21,39.22,164000.0,27.9481,28.0051,27.9481,27.9552,164000.0
2007-05-31 15:10:00,39.22,39.33,39.21,39.31,184600.0,27.9552,28.0336,27.9481,28.0194,184600.0
2007-05-31 15:15:00,39.31,39.35,39.3,39.34,131000.0,28.0194,28.0479,28.0123,28.0408,131000.0
2007-05-31 15:20:00,39.34,39.45,39.33,39.38,386200.0,28.0408,28.1192,28.0336,28.0693,386200.0
2007-05-31 15:25:00,39.38,39.38,39.22,39.26,201200.0,28.0693,28.0693,27.9552,27.9838,201200.0
2007-05-31 15:30:00,39.26,39.27,39.21,39.21,218400.0,27.9838,27.9909,27.9481,27.9481,218400.0
2007-05-31 15:35:00,39.22,39.31,39.17,39.24,183400.0,27.9552,28.0194,27.9196,27.9695,183400.0
2007-05-31 15:40:00,39.25,39.33,39.22,39.27,279200.0,27.9766,28.0336,27.9552,27.9909,279200.0
2007-05-31 15:45:00,39.27,39.3,39.17,39.23,291400.0,27.9909,28.0123,27.9196,27.9624,291400.0
2007-05-31 15:50:00,39.23,39.31,39.18,39.29,342800.0,27.9624,28.0194,27.9267,28.0051,342800.0
2007-05-31 15:55:00,39.29,39.4,39.22,39.27,662000.0,28.0051,28.0835,27.9552,27.9909,662000.0
2007-06-01 09:30:00,39.58,39.6,39.51,39.55,467400.0,28.2118,28.2261,28.1619,28.1905,467400.0
2007-06-01 09:35:00,39.55,39.75,39.55,39.69,420800.0,28.1905,28.333,28.1905,28.2902,420800.0
2007-06-01 09:40:00,39.69,39.7,39.59,39.63,395200.0,28.2902,28.2974,28.219,28.2475,395200.0
2007-06-01 09:45:00,39.62,39.74,39.62,39.7,316000.0,28.2404,28.3259,28.2404,28.2974,316000.0
2007-06-01 09:50:00,39.7,39.81,39.67,39.74,595800.0,28.2974,28.3758,28.276,28.3259,595800.0
2007-06-01 09:55:00,39.74,39.77,39.72,39.73,246600.0,28.3259,28.3473,28.3116,28.3188,246600.0
2007-06-01 10:00:00,39.73,39.8,39.68,39.77,366200.0,28.3188,28.3687,28.2831,28.3473,366200.0
2007-06-01 10:05:00,39.75,39.86,39.73,39.79,415800.0,28.333,28.4114,28.3188,28.3615,415800.0
2007-06-01 10:10:00,39.77,39.78,39.69,39.74,315000.0,28.3473,28.3544,28.2902,28.3259,315000.0
2007-06-01 10:15:00,39.74,39.85,39.74,39.8,531200.0,28.3259,28.4043,28.3259,28.3687,531200.0
2007-06-01 10:20:00,39.8,39.84,39.74,39.76,265000.0,28.3687,28.3972,28.3259,28.3401,265000.0
2007-06-01 10:25:00,39.76,39.8,39.74,39.78,194200.0,28.3401,28.3687,28.3259,28.3544,194200.0
2007-06-01 10:30:00,39.79,39.8,39.74,39.8,271800.0,28.3615,28.3687,28.3259,28.3687,271800.0
2007-06-01 10:35:00,39.8,39.82,39.76,39.8,187400.0,28.3687,28.3829,28.3401,28.3687,187400.0
2007-06-01 10:40:00,39.82,39.91,39.8,39.9,316600.0,28.3829,28.4471,28.3687,28.4399,316600.0
2007-06-01 10:45:00,39.9,39.95,39.81,39.94,204400.0,28.4399,28.4756,28.3758,28.4684,204400.0
2007-06-01 10:50:00,39.94,39.95,39.87,39.92,211800.0,28.4684,28.4756,28.4185,28.4542,211800.0
2007-06-01 10:55:00,39.92,40.0,39.92,39.99,400000.0,28.4542,28.5112,28.4542,28.5041,400000.0
2007-06-01 11:00:00,39.99,40.0,39.95,39.95,212800.0,28.5041,28.5112,28.4756,28.4756,212800.0
2007-06-01 11:05:00,39.94,39.97,39.92,39.94,189400.0,28.4684,28.4898,28.4542,28.4684,189400.0
2007-06-01 11:10:00,39.94,39.95,39.9,39.92,120800.0,28.4684,28.4756,28.4399,28.4542,120800.0
2007-06-01 11:15:00,39.91,39.95,39.85,39.89,474200.0,28.4471,28.4756,28.4043,28.4328,474200.0
2007-06-01 11:20:00,39.9,39.91,39.82,39.82,124400.0,28.4399,28.4471,28.3829,28.3829,124400.0
2007-06-01 11:25:00,39.82,39.85,39.81,39.81,201400.0,28.3829,28.4043,28.3758,28.3758,201400.0
2007-06-01 11:30:00,39.81,39.81,39.72,39.77,215800.0,28.3758,28.3758,28.3116,28.3473,215800.0
2007-06-01 11:35:00,39.77,39.79,39.72,39.74,103200.0,28.3473,28.3615,28.3116,28.3259,103200.0
2007-06-01 11:40:00,39.74,39.8,39.71,39.74,121200.0,28.3259,28.3687,28.3045,28.3259,121200.0
2007-06-01 11:45:00,39.74,39.78,39.73,39.77,146400.0,28.3259,28.3544,28.3188,28.3473,146400.0
2007-06-01 11:50:00,39.77,39.79,39.73,39.74,116000.0,28.3473,28.3615,28.3188,28.3259,116000.0
2007-06-01 11:55:00,39.75,39.77,39.72,39.74,72200.0,28.333,28.3473,28.3116,28.3259,72200.0
2007-06-01 12:00:00,39.75,39.77,39.69,39.71,249400.0,28.333,28.3473,28.2902,28.3045,249400.0
2007-06-01 12:05:00,39.71,39.71,39.56,39.57,254400.0,28.3045,28.3045,28.1976,28.2047,254400.0
2007-06-01 12:10:00,39.56,39.6,39.47,39.48,349400.0,28.1976,28.2261,28.1334,28.1406,349400.0
2007-06-01 12:15:00,39.48,39.51,39.41,39.45,364400.0,28.1406,28.1619,28.0907,28.1192,364400.0
2007-06-01 12:20:00,39.45,39.47,39.36,39.43,430400.0,28.1192,28.1334,28.055,28.1049,430400.0
2007-06-01 12:25:00,39.43,39.43,39.3,39.38,131600.0,28.1049,28.1049,28.0123,28.0693,131600.0
2007-06-01 12:30:00,39.38,39.46,39.36,39.44,158600.0,28.0693,28.1263,28.055,28.1121,158600.0
2007-06-01 12:35:00,39.45,39.49,39.38,39.47,173400.0,28.1192,28.1477,28.0693,28.1334,173400.0
2007-06-01 12:40:00,39.46,39.51,39.37,39.4,106200.0,28.1263,28.1619,28.0622,28.0835,106200.0
2007-06-01 12:45:00,39.4,39.42,39.37,39.38,127600.0,28.0835,28.0978,28.0622,28.0693,127600.0
2007-06-01 12:50:00,39.38,39.44,39.37,39.38,121200.0,28.0693,28.1121,28.0622,28.0693,121200.0
2007-06-01 12:55:00,39.38,39.41,39.37,39.4,477600.0,28.0693,28.0907,28.0622,28.0835,477600.0
2007-06-01 13:00:00,39.4,39.41,39.29,39.32,265600.0,28.0835,28.0907,28.0051,28.0265,265600.0
2007-06-01 13:05:00,39.31,39.37,39.28,39.32,139600.0,28.0194,28.0622,27.998,28.0265,139600.0
2007-06-01 13:10:00,39.32,39.41,39.31,39.38,129000.0,28.0265,28.0907,28.0194,28.0693,129000.0
2007-06-01 13:15:00,39.38,39.46,39.35,39.42,208800.0,28.0693,28.1263,28.0479,28.0978,208800.0
2007-06-01 13:20:00,39.41,39.42,39.34,39.37,173400.0,28.0907,28.0978,28.0408,28.0622,173400.0
2007-06-01 13:25:00,39.38,39.43,39.37,39.42,209000.0,28.0693,28.1049,28.0622,28.0978,209000.0
2007-06-01 13:30:00,39.43,39.46,39.43,39.46,75600.0,28.1049,28.1263,28.1049,28.1263,75600.0
2007-06-01 13:35:00,39.45,39.48,39.4,39.41,161600.0,28.1192,28.1406,28.0835,28.0907,161600.0
2007-06-01 13:40:00,39.41,39.43,39.38,39.42,80000.0,28.0907,28.1049,28.0693,28.0978,80000.0
2007-06-01 13:45:00,39.42,39.42,39.4,39.41,67200.0,28.0978,28.0978,28.0835,28.0907,67200.0
2007-06-01 13:50:00,39.41,39.42,39.37,39.42,103200.0,28.0907,28.0978,28.0622,28.0978,103200.0
2007-06-01 13:55:00,39.42,39.42,39.37,39.42,53800.0,28.0978,28.0978,28.0622,28.0978,53800.0
2007-06-01 14:00:00,39.42,39.43,39.38,39.39,78600.0,28.0978,28.1049,28.0693,28.0764,78600.0
2007-06-01 14:05:00,39.38,39.42,39.37,39.38,70400.0,28.0693,28.0978,28.0622,28.0693,70400.0
2007-06-01 14:10:00,39.38,39.49,39.38,39.47,117000.0,28.0693,28.1477,28.0693,28.1334,117000.0
2007-06-01 14:15:00,39.48,39.49,39.48,39.49,117800.0,28.1406,28.1477,28.1406,28.1477,117800.0
2007-06-01 14:20:00,39.49,39.49,39.45,39.49,188000.0,28.1477,28.1477,28.1192,28.1477,188000.0
2007-06-01 14:25:00,39.49,39.54,39.49,39.52,110000.0,28.1477,28.1833,28.1477,28.1691,110000.0
2007-06-01 14:30:00,39.52,39.52,39.48,39.49,85400.0,28.1691,28.1691,28.1406,28.1477,85400.0
2007-06-01 14:35:00,39.49,39.49,39.44,39.48,58400.0,28.1477,28.1477,28.1121,28.1406,58400.0
2007-06-01 14:40:00,39.48,39.58,39.48,39.52,199400.0,28.1406,28.2118,28.1406,28.1691,199400.0
2007-06-01 14:45:00,39.53,39.56,39.53,39.56,94000.0,28.1762,28.1976,28.1762,28.1976,94000.0
2007-06-01 14:50:00,39.56,39.61,39.56,39.6,263400.0,28.1976,28.2332,28.1976,28.2261,263400.0
2007-06-01 14:55:00,39.6,39.61,39.58,39.6,98400.0,28.2261,28.2332,28.2118,28.2261,98400.0
2007-06-01 15:00:00,39.61,39.61,39.59,39.6,199800.0,28.2332,28.2332,28.219,28.2261,199800.0
2007-06-01 15:05:00,39.6,39.63,39.6,39.62,236600.0,28.2261,28.2475,28.2261,28.2404,236600.0
2007-06-01 15:10:00,39.62,39.66,39.57,39.6,133400.0,28.2404,28.2689,28.2047,28.2261,133400.0
2007-06-01 15:15:00,39.59,39.6,39.57,39.58,68400.0,28.219,28.2261,28.2047,28.2118,68400.0
2007-06-01 15:20:00,39.58,39.6,39.55,39.58,122800.0,28.2118,28.2261,28.1905,28.2118,122800.0
2007-06-01 15:25:00,39.57,39.61,39.57,39.61,133000.0,28.2047,28.2332,28.2047,28.2332,133000.0
2007-06-01 15:30:00,39.61,39.61,39.56,39.61,212400.0,28.2332,28.2332,28.1976,28.2332,212400.0
2007-06-01 15:35:00,39.61,39.65,39.61,39.64,221000.0,28.2332,28.2617,28.2332,28.2546,221000.0
2007-06-01 15:40:00,39.65,39.67,39.63,39.67,209800.0,28.2617,28.276,28.2475,28.276,209800.0
2007-06-01 15:45:00,39.67,39.72,39.66,39.68,322800.0,28.276,28.3116,28.2689,28.2831,322800.0
2007-06-01 15:50:00,39.69,39.71,39.67,39.69,462400.0,28.2902,28.3045,28.276,28.2902,462400.0
2007-06-01 15:55:00,39.69,39.76,39.66,39.72,514400.0,28.2902,28.3401,28.2689,28.3116,514400.0
2007-06-04 09:30:00,39.71,39.74,39.4,39.58,378200.0,28.3045,28.3259,28.0835,28.2118,378200.0
2007-06-04 09:35:00,39.55,39.57,39.48,39.54,208600.0,28.1905,28.2047,28.1406,28.1833,208600.0
2007-06-04 09:40:00,39.56,39.65,39.52,39.62,180600.0,28.1976,28.2617,28.1691,28.2404,180600.0
2007-06-04 09:45:00,39.61,39.88,39.61,39.8,327800.0,28.2332,28.4257,28.2332,28.3687,327800.0
2007-06-04 09:50:00,39.79,39.79,39.63,39.67,250400.0,28.3615,28.3615,28.2475,28.276,250400.0
2007-06-04 09:55:00,39.69,39.71,39.52,39.52,243600.0,28.2902,28.3045,28.1691,28.1691,243600.0
2007-06-04 10:00:00,39.52,39.67,39.52,39.59,203800.0,28.1691,28.276,28.1691,28.219,203800.0
2007-06-04 10:05:00,39.6,39.67,39.57,39.66,196200.0,28.2261,28.276,28.2047,28.2689,196200.0
2007-06-04 10:10:00,39.65,39.68,39.58,39.58,168400.0,28.2617,28.2831,28.2118,28.2118,168400.0
2007-06-04 10:15:00,39.58,39.66,39.5,39.5,164000.0,28.2118,28.2689,28.1548,28.1548,164000.0
2007-06-04 10:20:00,39.5,39.51,39.4,39.43,289200.0,28.1548,28.1619,28.0835,28.1049,289200.0
2007-06-04 10:25:00,39.43,39.52,39.43,39.51,242600.0,28.1049,28.1691,28.1049,28.1619,242600.0
2007-06-04 10:30:00,39.5,39.51,39.35,39.4,176000.0,28.1548,28.1619,28.0479,28.0835,176000.0
2007-06-04 10:35:00,39.39,39.47,39.35,39.4,229000.0,28.0764,28.1334,28.0479,28.0835,229000.0
2007-06-04 10:40:00,39.39,39.41,39.29,39.41,149600.0,28.0764,28.0907,28.0051,28.0907,149600.0
2007-06-04 10:45:00,39.41,39.54,39.41,39.41,133800.0,28.0907,28.1833,28.0907,28.0907,133800.0
2007-06-04 10:50:00,39.41,39.58,39.38,39.5,218000.0,28.0907,28.2118,28.0693,28.1548,218000.0
2007-06-04 10:55:00,39.5,39.51,39.43,39.49,138600.0,28.1548,28.1619,28.1049,28.1477,138600.0
2007-06-04 11:00:00,39.49,39.63,39.48,39.57,220200.0,28.1477,28.2475,28.1406,28.2047,220200.0
2007-06-04 11:05:00,39.56,39.71,39.56,39.71,254000.0,28.1976,28.3045,28.1976,28.3045,254000.0
2007-06-04 11:10:00,39.71,39.75,39.63,39.67,188000.0,28.3045,28.333,28.2475,28.276,188000.0
2007-06-04 11:15:00,39.67,39.7,39.6,39.6,48000.0,28.276,28.2974,28.2261,28.2261,48000.0
2007-06-04 11:20:00,39.59,39.62,39.57,39.61,50000.0,28.219,28.2404,28.2047,28.2332,50000.0
2007-06-04 11:25:00,39.6,39.65,39.54,39.56,73800.0,28.2261,28.2617,28.1833,28.1976,73800.0
2007-06-04 11:30:00,39.57,39.65,39.54,39.59,152000.0,28.2047,28.2617,28.1833,28.219,152000.0
2007-06-04 11:35:00,39.59,39.68,39.56,39.64,117400.0,28.219,28.2831,28.1976,28.2546,117400.0
2007-06-04 11:40:00,39.63,39.66,39.59,39.59,70200.0,28.2475,28.2689,28.219,28.219,70200.0
2007-06-04 11:45:00,39.6,39.66,39.55,39.57,126200.0,28.2261,28.2689,28.1905,28.2047,126200.0
2007-06-04 11:50:00,39.58,39.58,39.48,39.49,125400.0,28.2118,28.2118,28.1406,28.1477,125400.0
2007-06-04 11:55:00,39.49,39.51,39.47,39.49,85600.0,28.1477,28.1619,28.1334,28.1477,85600.0
2007-06-04 12:00:00,39.5,39.55,39.47,39.54,162200.0,28.1548,28.1905,28.1334,28.1833,162200.0
2007-06-04 12:05:00,39.54,39.56,39.49,39.49,49800.0,28.1833,28.1976,28.1477,28.1477,49800.0
2007-06-04 12:10:00,39.49,39.49,39.42,39.42,61000.0,28.1477,28.1477,28.0978,28.0978,61000.0
2007-06-04 12:15:00,39.42,39.42,39.35,39.36,151800.0,28.0978,28.0978,28.0479,28.055,151800.0
2007-06-04 12:20:00,39.37,39.42,39.34,39.37,176200.0,28.0622,28.0978,28.0408,28.0622,176200.0
2007-06-04 12:25:00,39.38,39.46,39.37,39.42,65200.0,28.0693,28.1263,28.0622,28.0978,65200.0
2007-06-04 12:30:00,39.42,39.45,39.4,39.45,84200.0,28.0978,28.1192,28.0835,28.1192,84200.0
2007-06-04 12:35:00,39.46,39.52,39.46,39.5,77000.0,28.1263,28.1691,28.1263,28.1548,77000.0
2007-06-04 12:40:00,39.49,39.49,39.45,39.47,64000.0,28.1477,28.1477,28.1192,28.1334,64000.0
2007-06-04 12:45:00,39.47,39.48,39.45,39.46,53000.0,28.1334,28.1406,28.1192,28.1263,53000.0
2007-06-04 12:50:00,39.46,39.48,39.37,39.4,172000.0,28.1263,28.1406,28.0622,28.0835,172000.0
2007-06-04 12:55:00,39.4,39.48,39.35,39.36,150000.0,28.0835,28.1406,28.0479,28.055,150000.0
2007-06-04 13:00:00,39.36,39.36,39.3,39.34,155000.0,28.055,28.055,28.0123,28.0408,155000.0
2007-06-04 13:05:00,39.34,39.36,39.3,39.33,96000.0,28.0408,28.055,28.0123,28.0336,96000.0
2007-06-04 13:10:00,39.33,39.33,39.3,39.33,56400.0,28.0336,28.0336,28.0123,28.0336,56400.0
2007-06-04 13:15:00,39.33,39.33,39.26,39.27,119800.0,28.0336,28.0336,27.9838,27.9909,119800.0
2007-06-04 13:20:00,39.27,39.32,39.19,39.31,296400.0,27.9909,28.0265,27.9339,28.0194,296400.0
2007-06-04 13:25:00,39.31,39.31,39.24,39.29,62400.0,28.0194,28.0194,27.9695,28.0051,62400.0
2007-06-04 13:30:00,39.28,39.34,39.28,39.33,112200.0,27.998,28.0408,27.998,28.0336,112200.0
2007-06-04 13:35:00,39.32,39.35,39.28,39.32,100000.0,28.0265,28.0479,27.998,28.0265,100000.0
2007-06-04 13:40:00,39.31,39.34,39.27,39.27,44000.0,28.0194,28.0408,27.9909,27.9909,44000.0
2007-06-04 13:45:00,39.27,39.31,39.2,39.29,105400.0,27.9909,28.0194,27.941,28.0051,105400.0
2007-06-04 13:50:00,39.29,39.31,39.22,39.24,287400.0,28.0051,28.0194,27.9552,27.9695,287400.0
2007-06-04 13:55:00,39.24,39.29,39.2,39.21,102800.0,27.9695,28.0051,27.941,27.9481,102800.0
2007-06-04 14:00:00,39.2,39.23,39.16,39.19,237600.0,27.941,27.9624,27.9125,27.9339,237600.0
2007-06-04 14:05:00,39.2,39.22,39.16,39.18,161000.0,27.941,27.9552,27.9125,27.9267,161000.0
2007-06-04 14:10:00,39.19,39.2,39.15,39.18,102400.0,27.9339,27.941,27.9053,27.9267,102400.0
2007-06-04 14:15:00,39.17,39.2,39.15,39.17,90800.0,27.9196,27.941,27.9053,27.9196,90800.0
2007-06-04 14:20:00,39.19,39.2,39.15,39.16,87800.0,27.9339,27.941,27.9053,27.9125,87800.0
2007-06-04 14:25:00,39.15,39.17,39.11,39.11,127600.0,27.9053,27.9196,27.8768,27.8768,127600.0
2007-06-04 14:30:00,39.12,39.19,39.05,39.18,321000.0,27.884,27.9339,27.8341,27.9267,321000.0
2007-06-04 14:35:00,39.18,39.23,39.16,39.22,120600.0,27.9267,27.9624,27.9125,27.9552,120600.0
2007-06-04 14:40:00,39.22,39.3,39.22,39.29,111000.0,27.9552,28.0123,27.9552,28.0051,111000.0
2007-06-04 14:45:00,39.29,39.3,39.21,39.27,117600.0,28.0051,28.0123,27.9481,27.9909,117600.0
2007-06-04 14:50:00,39.27,39.34,39.23,39.24,96000.0,27.9909,28.0408,27.9624,27.9695,96000.0
2007-06-04 14:55:00,39.24,39.27,39.19,39.23,89000.0,27.9695,27.9909,27.9339,27.9624,89000.0
2007-06-04 15:00:00,39.22,39.33,39.22,39.25,88000.0,27.9552,28.0336,27.9552,27.9766,88000.0
2007-06-04 15:05:00,39.25,39.28,39.22,39.23,140600.0,27.9766,27.998,27.9552,27.9624,140600.0
2007-06-04 15:10:00,39.22,39.24,39.19,39.24,75400.0,27.9552,27.9695,27.9339,27.9695,75400.0
2007-06-04 15:15:00,39.24,39.31,39.23,39.26,141800.0,27.9695,28.0194,27.9624,27.9838,141800.0
2007-06-04 15:20:00,39.26,39.37,39.26,39.37,164800.0,27.9838,28.0622,27.9838,28.0622,164800.0
2007-06-04 15:25:00,39.37,39.44,39.37,39.4,372000.0,28.0622,28.1121,28.0622,28.0835,372000.0
2007-06-04 15:30:00,39.4,39.44,39.38,39.44,194400.0,28.0835,28.1121,28.0693,28.1121,194400.0
2007-06-04 15:35:00,39.44,39.46,39.4,39.44,160600.0,28.1121,28.1263,28.0835,28.1121,160600.0
2007-06-04 15:40:00,39.44,39.49,39.43,39.49,301200.0,28.1121,28.1477,28.1049,28.1477,301200.0
2007-06-04 15:45:00,39.49,39.63,39.48,39.62,487200.0,28.1477,28.2475,28.1406,28.2404,487200.0
2007-06-04 15:50:00,39.61,39.63,39.54,39.63,324000.0,28.2332,28.2475,28.1833,28.2475,324000.0
2007-06-04 15:55:00,39.63,39.68,39.59,39.65,572600.0,28.2475,28.2831,28.219,28.2617,572600.0
2007-06-05 09:30:00,39.56,39.56,39.4,39.47,795600.0,28.1976,28.1976,28.0835,28.1334,795600.0
2007-06-05 09:35:00,39.49,39.49,39.27,39.29,311200.0,28.1477,28.1477,27.9909,28.0051,311200.0
2007-06-05 09:40:00,39.28,39.39,39.25,39.34,236200.0,27.998,28.0764,27.9766,28.0408,236200.0
2007-06-05 09:45:00,39.33,39.4,39.32,39.33,250200.0,28.0336,28.0835,28.0265,28.0336,250200.0
2007-06-05 09:50:00,39.33,39.38,39.18,39.18,455200.0,28.0336,28.0693,27.9267,27.9267,455200.0
2007-06-05 09:55:00,39.18,39.24,39.13,39.21,278400.0,27.9267,27.9695,27.8911,27.9481,278400.0
2007-06-05 10:00:00,39.2,39.28,39.18,39.23,528200.0,27.941,27.998,27.9267,27.9624,528200.0
2007-06-05 10:05:00,39.24,39.47,39.19,39.45,312400.0,27.9695,28.1334,27.9339,28.1192,312400.0
2007-06-05 10:10:00,39.45,39.46,39.28,39.37,227400.0,28.1192,28.1263,27.998,28.0622,227400.0
2007-06-05 10:15:00,39.37,39.38,39.31,39.32,315200.0,28.0622,28.0693,28.0194,28.0265,315200.0
2007-06-05 10:20:00,39.31,39.35,39.2,39.2,286000.0,28.0194,28.0479,27.941,27.941,286000.0
2007-06-05 10:25:00,39.2,39.33,39.18,39.26,251200.0,27.941,28.0336,27.9267,27.9838,251200.0
2007-06-05 10:30:00,39.27,39.35,39.23,39.32,267800.0,27.9909,28.0479,27.9624,28.0265,267800.0
2007-06-05 10:35:00,39.32,39.35,39.23,39.24,440600.0,28.0265,28.0479,27.9624,27.9695,440600.0
2007-06-05 10:40:00,39.24,39.3,39.21,39.21,153200.0,27.9695,28.0123,27.9481,27.9481,153200.0
2007-06-05 10:45:00,39.21,39.33,39.21,39.26,85200.0,27.9481,28.0336,27.9481,27.9838,85200.0
2007-06-05 10:50:00,39.26,39.34,39.26,39.27,241800.0,27.9838,28.0408,27.9838,27.9909,241800.0
2007-06-05 10:55:00,39.27,39.28,39.23,39.24,187800.0,27.9909,27.998,27.9624,27.9695,187800.0
2007-06-05 11:00:00,39.24,39.24,39.18,39.18,191600.0,27.9695,27.9695,27.9267,27.9267,191600.0
2007-06-05 11:05:00,39.18,39.23,39.13,39.16,218600.0,27.9267,27.9624,27.8911,27.9125,218600.0
2007-06-05 11:10:00,39.18,39.27,39.17,39.26,93400.0,27.9267,27.9909,27.9196,27.9838,93400.0
2007-06-05 11:15:00,39.25,39.27,39.19,39.2,240600.0,27.9766,27.9909,27.9339,27.941,240600.0
2007-06-05 11:20:00,39.2,39.21,39.1,39.14,130600.0,27.941,27.9481,27.8697,27.8982,130600.0
2007-06-05 11:25:00,39.13,39.18,39.1,39.16,200400.0,27.8911,27.9267,27.8697,27.9125,200400.0
2007-06-05 11:30:00,39.15,39.16,39.06,39.11,149400.0,27.9053,27.9125,27.8412,27.8768,149400.0
2007-06-05 11:35:00,39.12,39.14,39.0,39.02,199000.0,27.884,27.8982,27.7984,27.8127,199000.0
2007-06-05 11:40:00,39.01,39.04,38.88,38.9,300600.0,27.8056,27.8269,27.7129,27.7272,300600.0
2007-06-05 11:45:00,38.9,38.95,38.83,38.87,212800.0,27.7272,27.7628,27.6773,27.7058,212800.0
2007-06-05 11:50:00,38.87,38.87,38.8,38.83,169600.0,27.7058,27.7058,27.6559,27.6773,169600.0
2007-06-05 11:55:00,38.83,38.87,38.68,38.68,169600.0,27.6773,27.7058,27.5703,27.5703,169600.0
2007-06-05 12:00:00,38.68,38.72,38.54,38.66,310200.0,27.5703,27.5989,27.4706,27.5561,310200.0
2007-06-05 12:05:00,38.66,38.74,38.64,38.7,244400.0,27.5561,27.6131,27.5418,27.5846,244400.0
2007-06-05 12:10:00,38.7,38.71,38.55,38.65,217600.0,27.5846,27.5917,27.4777,27.549,217600.0
2007-06-05 12:15:00,38.65,38.72,38.63,38.67,194600.0,27.549,27.5989,27.5347,27.5632,194600.0
2007-06-05 12:20:00,38.68,38.7,38.62,38.63,165400.0,27.5703,27.5846,27.5276,27.5347,165400.0
2007-06-05 12:25:00,38.63,38.63,38.57,38.6,149800.0,27.5347,27.5347,27.4919,27.5133,149800.0
2007-06-05 12:30:00,38.6,38.67,38.6,38.65,225000.0,27.5133,27.5632,27.5133,27.549,225000.0
2007-06-05 12:35:00,38.65,38.76,38.6,38.67,238600.0,27.549,27.6274,27.5133,27.5632,238600.0
2007-06-05 12:40:00,38.67,38.74,38.63,38.7,173200.0,27.5632,27.6131,27.5347,27.5846,173200.0
2007-06-05 12:45:00,38.7,38.71,38.63,38.68,146600.0,27.5846,27.5917,27.5347,27.5703,146600.0
2007-06-05 12:50:00,38.68,38.8,38.64,38.8,119000.0,27.5703,27.6559,27.5418,27.6559,119000.0
2007-06-05 12:55:00,38.8,38.81,38.74,38.76,131600.0,27.6559,27.663,27.6131,27.6274,131600.0
2007-06-05 13:00:00,38.77,38.77,38.68,38.71,103200.0,27.6345,27.6345,27.5703,27.5917,103200.0
2007-06-05 13:05:00,38.7,38.77,38.68,38.75,309000.0,27.5846,27.6345,27.5703,27.6202,309000.0
2007-06-05 13:10:00,38.74,38.81,38.72,38.76,193600.0,27.6131,27.663,27.5989,27.6274,193600.0
2007-06-05 13:15:00,38.76,38.8,38.74,38.77,134200.0,27.6274,27.6559,27.6131,27.6345,134200.0
2007-06-05 13:20:00,38.77,38.79,38.7,38.75,207600.0,27.6345,27.6487,27.5846,27.6202,207600.0
2007-06-05 13:25:00,38.75,38.77,38.66,38.71,202800.0,27.6202,27.6345,27.5561,27.5917,202800.0
2007-06-05 13:30:00,38.7,38.73,38.68,38.7,128800.0,27.5846,27.606,27.5703,27.5846,128800.0
2007-06-05 13:35:00,38.7,38.85,38.66,38.84,227200.0,27.5846,27.6915,27.5561,27.6844,227200.0
2007-06-05 13:40:00,38.84,38.87,38.77,38.81,229200.0,27.6844,27.7058,27.6345,27.663,229200.0
2007-06-05 13:45:00,38.81,38.86,38.81,38.85,103000.0,27.663,27.6986,27.663,27.6915,103000.0
2007-06-05 13:50:00,38.85,38.88,38.77,38.82,70000.0,27.6915,27.7129,27.6345,27.6701,70000.0
2007-06-05 13:55:00,38.83,38.85,38.81,38.85,109800.0,27.6773,27.6915,27.663,27.6915,109800.0
2007-06-05 14:00:00,38.85,38.93,38.85,38.93,96200.0,27.6915,27.7485,27.6915,27.7485,96200.0
2007-06-05 14:05:00,38.92,38.93,38.84,38.84,109800.0,27.7414,27.7485,27.6844,27.6844,109800.0
2007-06-05 14:10:00,38.84,38.87,38.82,38.83,98000.0,27.6844,27.7058,27.6701,27.6773,98000.0
2007-06-05 14:15:00,38.83,38.92,38.83,38.91,95200.0,27.6773,27.7414,27.6773,27.7343,95200.0
2007-06-05 14:20:00,38.91,38.99,38.88,38.95,101000.0,27.7343,27.7913,27.7129,27.7628,101000.0
2007-06-05 14:25:00,38.94,38.97,38.92,38.93,88000.0,27.7557,27.777,27.7414,27.7485,88000.0
2007-06-05 14:30:00,38.93,38.99,38.92,38.95,194000.0,27.7485,27.7913,27.7414,27.7628,194000.0
2007-06-05 14:35:00,38.94,38.98,38.93,38.97,141600.0,27.7557,27.7842,27.7485,27.777,141600.0
2007-06-05 14:40:00,38.96,39.02,38.95,39.01,134200.0,27.7699,27.8127,27.7628,27.8056,134200.0
2007-06-05 14:45:00,39.03,39.09,38.98,39.07,128200.0,27.8198,27.8626,27.7842,27.8483,128200.0
2007-06-05 14:50:00,39.07,39.07,39.0,39.03,93600.0,27.8483,27.8483,27.7984,27.8198,93600.0
2007-06-05 14:55:00,39.03,39.04,38.98,39.0,78800.0,27.8198,27.8269,27.7842,27.7984,78800.0
2007-06-05 15:00:00,39.01,39.02,38.99,39.02,120400.0,27.8056,27.8127,27.7913,27.8127,120400.0
2007-06-05 15:05:00,39.02,39.05,39.0,39.02,114200.0,27.8127,27.8341,27.7984,27.8127,114200.0
2007-06-05 15:10:00,39.02,39.08,39.01,39.01,129000.0,27.8127,27.8555,27.8056,27.8056,129000.0
2007-06-05 15:15:00,39.02,39.07,39.01,39.01,113400.0,27.8127,27.8483,27.8056,27.8056,113400.0
2007-06-05 15:20:00,39.01,39.07,38.99,39.06,121000.0,27.8056,27.8483,27.7913,27.8412,121000.0
2007-06-05 15:25:00,39.07,39.09,39.02,39.09,85000.0,27.8483,27.8626,27.8127,27.8626,85000.0
2007-06-05 15:30:00,39.09,39.15,39.06,39.13,141600.0,27.8626,27.9053,27.8412,27.8911,141600.0
2007-06-05 15:35:00,39.13,39.13,39.06,39.09,147200.0,27.8911,27.8911,27.8412,27.8626,147200.0
2007-06-05 15:40:00,39.09,39.1,39.04,39.09,138600.0,27.8626,27.8697,27.8269,27.8626,138600.0
2007-06-05 15:45:00,39.09,39.17,39.08,39.16,281400.0,27.8626,27.9196,27.8555,27.9125,281400.0
2007-06-05 15:50:00,39.17,39.2,39.1,39.2,346400.0,27.9196,27.941,27.8697,27.941,346400.0
2007-06-05 15:55:00,39.2,39.22,39.09,39.1,491200.0,27.941,27.9552,27.8626,27.8697,491200.0
2007-06-06 09:30:00,38.85,38.88,38.63,38.65,324000.0,27.6915,27.7129,27.5347,27.549,324000.0
2007-06-06 09:35:00,38.65,38.72,38.59,38.6,259600.0,27.549,27.5989,27.5062,27.5133,259600.0
2007-06-06 09:40:00,38.6,38.69,38.3,38.4,520000.0,27.5133,27.5775,27.2995,27.3708,520000.0
2007-06-06 09:45:00,38.4,38.56,38.3,38.4,508200.0,27.3708,27.4848,27.2995,27.3708,508200.0
2007-06-06 09:50:00,38.4,38.49,38.23,38.27,623800.0,27.3708,27.4349,27.2496,27.2781,623800.0
2007-06-06 09:55:00,38.26,38.37,38.16,38.28,488400.0,27.271,27.3494,27.1997,27.2852,488400.0
2007-06-06 10:00:00,38.28,38.43,38.27,38.34,266800.0,27.2852,27.3921,27.2781,27.328,266800.0
2007-06-06 10:05:00,38.35,38.37,38.3,38.31,123800.0,27.3351,27.3494,27.2995,27.3066,123800.0
2007-06-06 10:10:00,38.32,38.32,38.1,38.12,446600.0,27.3137,27.3137,27.1569,27.1712,446600.0
2007-06-06 10:15:00,38.12,38.13,37.62,37.97,976200.0,27.1712,27.1783,26.8148,27.0643,976200.0
2007-06-06 10:20:00,37.96,38.17,37.93,38.11,629600.0,27.0571,27.2068,27.0358,27.1641,629600.0
2007-06-06 10:25:00,38.12,38.13,37.96,38.08,494800.0,27.1712,27.1783,27.0571,27.1427,494800.0
2007-06-06 10:30:00,38.08,38.12,37.98,38.02,482400.0,27.1427,27.1712,27.0714,27.0999,482400.0
2007-06-06 10:35:00,38.01,38.02,37.89,37.93,199400.0,27.0928,27.0999,27.0072,27.0358,199400.0
2007-06-06 10:40:00,37.93,38.05,37.91,38.02,256800.0,27.0358,27.1213,27.0215,27.0999,256800.0
2007-06-06 10:45:00,38.02,38.08,37.98,38.03,120400.0,27.0999,27.1427,27.0714,27.107,120400.0
2007-06-06 10:50:00,38.02,38.05,37.91,37.96,289000.0,27.0999,27.1213,27.0215,27.0571,289000.0
2007-06-06 10:55:00,37.96,37.96,37.9,37.93,169200.0,27.0571,27.0571,27.0144,27.0358,169200.0
2007-06-06 11:00:00,37.94,38.02,37.91,37.98,283200.0,27.0429,27.0999,27.0215,27.0714,283200.0
2007-06-06 11:05:00,37.98,38.06,37.98,38.04,348000.0,27.0714,27.1284,27.0714,27.1142,348000.0
2007-06-06 11:10:00,38.02,38.17,38.02,38.16,256000.0,27.0999,27.2068,27.0999,27.1997,256000.0
2007-06-06 11:15:00,38.17,38.23,38.12,38.22,187400.0,27.2068,27.2496,27.1712,27.2425,187400.0
2007-06-06 11:20:00,38.22,38.28,38.19,38.23,237800.0,27.2425,27.2852,27.2211,27.2496,237800.0
2007-06-06 11:25:00,38.23,38.23,38.02,38.02,410200.0,27.2496,27.2496,27.0999,27.0999,410200.0
2007-06-06 11:30:00,38.02,38.14,37.97,38.06,300400.0,27.0999,27.1854,27.0643,27.1284,300400.0
2007-06-06 11:35:00,38.06,38.14,37.99,38.01,163000.0,27.1284,27.1854,27.0785,27.0928,163000.0
2007-06-06 11:40:00,38.01,38.09,37.99,38.09,138600.0,27.0928,27.1498,27.0785,27.1498,138600.0
2007-06-06 11:45:00,38.09,38.13,38.01,38.02,158000.0,27.1498,27.1783,27.0928,27.0999,158000.0
2007-06-06 11:50:00,38.02,38.03,37.98,38.0,181000.0,27.0999,27.107,27.0714,27.0857,181000.0
2007-06-06 11:55:00,38.0,38.05,37.98,38.05,73400.0,27.0857,27.1213,27.0714,27.1213,73400.0
2007-06-06 12:00:00,38.05,38.05,37.99,37.99,151800.0,27.1213,27.1213,27.0785,27.0785,151800.0
2007-06-06 12:05:00,37.99,38.12,37.99,38.12,89200.0,27.0785,27.1712,27.0785,27.1712,89200.0
2007-06-06 12:10:00,38.1,38.13,38.08,38.09,56400.0,27.1569,27.1783,27.1427,27.1498,56400.0
2007-06-06 12:15:00,38.09,38.18,38.07,38.18,81600.0,27.1498,27.214,27.1355,27.214,81600.0
2007-06-06 12:20:00,38.18,38.2,38.15,38.16,145400.0,27.214,27.2282,27.1926,27.1997,145400.0
2007-06-06 12:25:00,38.17,38.18,38.11,38.12,57400.0,27.2068,27.214,27.1641,27.1712,57400.0
2007-06-06 12:30:00,38.13,38.2,38.12,38.2,56800.0,27.1783,27.2282,27.1712,27.2282,56800.0
2007-06-06 12:35:00,38.2,38.24,38.2,38.24,160200.0,27.2282,27.2567,27.2282,27.2567,160200.0
2007-06-06 12:40:00,38.24,38.26,38.22,38.24,55200.0,27.2567,27.271,27.2425,27.2567,55200.0
2007-06-06 12:45:00,38.24,38.24,38.16,38.16,54200.0,27.2567,27.2567,27.1997,27.1997,54200.0
2007-06-06 12:50:00,38.16,38.22,38.15,38.16,76800.0,27.1997,27.2425,27.1926,27.1997,76800.0
2007-06-06 12:55:00,38.15,38.16,38.05,38.09,84200.0,27.1926,27.1997,27.1213,27.1498,84200.0
2007-06-06 13:00:00,38.08,38.1,38.05,38.07,90000.0,27.1427,27.1569,27.1213,27.1355,90000.0
2007-06-06 13:05:00,38.08,38.1,38.05,38.08,46400.0,27.1427,27.1569,27.1213,27.1427,46400.0
2007-06-06 13:10:00,38.08,38.08,38.0,38.02,135600.0,27.1427,27.1427,27.0857,27.0999,135600.0
2007-06-06 13:15:00,38.03,38.04,38.0,38.03,87400.0,27.107,27.1142,27.0857,27.107,87400.0
2007-06-06 13:20:00,38.03,38.08,38.01,38.06,113000.0,27.107,27.1427,27.0928,27.1284,113000.0
2007-06-06 13:25:00,38.06,38.07,38.02,38.06,86000.0,27.1284,27.1355,27.0999,27.1284,86000.0
2007-06-06 13:30:00,38.07,38.09,38.06,38.07,54200.0,27.1355,27.1498,27.1284,27.1355,54200.0
2007-06-06 13:35:00,38.07,38.12,38.05,38.06,123800.0,27.1355,27.1712,27.1213,27.1284,123800.0
2007-06-06 13:40:00,38.06,38.08,38.04,38.08,57000.0,27.1284,27.1427,27.1142,27.1427,57000.0
2007-06-06 13:45:00,38.08,38.15,38.08,38.13,79200.0,27.1427,27.1926,27.1427,27.1783,79200.0
2007-06-06 13:50:00,38.12,38.18,38.11,38.18,80600.0,27.1712,27.214,27.1641,27.214,80600.0
2007-06-06 13:55:00,38.18,38.18,38.13,38.16,37000.0,27.214,27.214,27.1783,27.1997,37000.0
2007-06-06 14:00:00,38.17,38.18,38.12,38.13,71000.0,27.2068,27.214,27.1712,27.1783,71000.0
2007-06-06 14:05:00,38.13,38.18,38.11,38.14,85600.0,27.1783,27.214,27.1641,27.1854,85600.0
2007-06-06 14:10:00,38.13,38.19,38.12,38.15,80800.0,27.1783,27.2211,27.1712,27.1926,80800.0
2007-06-06 14:15:00,38.16,38.21,38.15,38.17,50800.0,27.1997,27.2353,27.1926,27.2068,50800.0
2007-06-06 14:20:00,38.16,38.2,38.12,38.15,112800.0,27.1997,27.2282,27.1712,27.1926,112800.0
2007-06-06 14:25:00,38.15,38.26,38.14,38.19,93600.0,27.1926,27.271,27.1854,27.2211,93600.0
2007-06-06 14:30:00,38.19,38.25,38.16,38.21,111400.0,27.2211,27.2638,27.1997,27.2353,111400.0
2007-06-06 14:35:00,38.22,38.3,38.22,38.29,262200.0,27.2425,27.2995,27.2425,27.2924,262200.0
2007-06-06 14:40:00,38.28,38.38,38.27,38.38,156800.0,27.2852,27.3565,27.2781,27.3565,156800.0
2007-06-06 14:45:00,38.39,38.46,38.35,38.45,259000.0,27.3636,27.4135,27.3351,27.4064,259000.0
2007-06-06 14:50:00,38.46,38.53,38.44,38.49,209600.0,27.4135,27.4634,27.3993,27.4349,209600.0
2007-06-06 14:55:00,38.49,38.52,38.45,38.48,89200.0,27.4349,27.4563,27.4064,27.4278,89200.0
2007-06-06 15:00:00,38.47,38.52,38.32,38.35,229600.0,27.4207,27.4563,27.3137,27.3351,229600.0
2007-06-06 15:05:00,38.35,38.44,38.34,38.43,154800.0,27.3351,27.3993,27.328,27.3921,154800.0
2007-06-06 15:10:00,38.43,38.49,38.39,38.43,109400.0,27.3921,27.4349,27.3636,27.3921,109400.0
2007-06-06 15:15:00,38.42,38.55,38.42,38.55,128800.0,27.385,27.4777,27.385,27.4777,128800.0
2007-06-06 15:20:00,38.55,38.61,38.52,38.58,216200.0,27.4777,27.5204,27.4563,27.4991,216200.0
2007-06-06 15:25:00,38.56,38.63,38.56,38.6,139400.0,27.4848,27.5347,27.4848,27.5133,139400.0
2007-06-06 15:30:00,38.59,38.65,38.57,38.63,188600.0,27.5062,27.549,27.4919,27.5347,188600.0
2007-06-06 15:35:00,38.63,38.64,38.58,38.58,148200.0,27.5347,27.5418,27.4991,27.4991,148200.0
2007-06-06 15:40:00,38.58,38.63,38.55,38.61,173800.0,27.4991,27.5347,27.4777,27.5204,173800.0
2007-06-06 15:45:00,38.61,38.62,38.56,38.59,209800.0,27.5204,27.5276,27.4848,27.5062,209800.0
2007-06-06 15:50:00,38.59,38.6,38.55,38.55,530600.0,27.5062,27.5133,27.4777,27.4777,530600.0
2007-06-06 15:55:00,38.55,38.63,38.52,38.55,421200.0,27.4777,27.5347,27.4563,27.4777,421200.0
2007-06-07 09:30:00,38.27,38.4,38.13,38.14,324000.0,27.2781,27.3708,27.1783,27.1854,324000.0
2007-06-07 09:35:00,38.18,38.47,38.07,38.17,439800.0,27.214,27.4207,27.1355,27.2068,439800.0
2007-06-07 09:40:00,38.19,38.44,38.12,38.44,214400.0,27.2211,27.3993,27.1712,27.3993,214400.0
2007-06-07 09:45:00,38.41,38.74,38.4,38.67,364600.0,27.3779,27.6131,27.3708,27.5632,364600.0
2007-06-07 09:50:00,38.67,38.68,38.42,38.45,241000.0,27.5632,27.5703,27.385,27.4064,241000.0
2007-06-07 09:55:00,38.45,38.47,38.31,38.45,350200.0,27.4064,27.4207,27.3066,27.4064,350200.0
2007-06-07 10:00:00,38.45,38.55,38.37,38.51,351200.0,27.4064,27.4777,27.3494,27.4492,351200.0
2007-06-07 10:05:00,38.51,38.51,38.17,38.21,302800.0,27.4492,27.4492,27.2068,27.2353,302800.0
2007-06-07 10:10:00,38.21,38.26,38.16,38.16,358600.0,27.2353,27.271,27.1997,27.1997,358600.0
2007-06-07 10:15:00,38.16,38.18,38.1,38.13,230800.0,27.1997,27.214,27.1569,27.1783,230800.0
2007-06-07 10:20:00,38.12,38.17,38.05,38.1,275400.0,27.1712,27.2068,27.1213,27.1569,275400.0
2007-06-07 10:25:00,38.1,38.14,37.95,37.97,293400.0,27.1569,27.1854,27.05,27.0643,293400.0
2007-06-07 10:30:00,37.96,38.2,37.96,38.18,285000.0,27.0571,27.2282,27.0571,27.214,285000.0
2007-06-07 10:35:00,38.18,38.29,38.18,38.26,479200.0,27.214,27.2924,27.214,27.271,479200.0
2007-06-07 10:40:00,38.26,38.27,38.18,38.21,267800.0,27.271,27.2781,27.214,27.2353,267800.0
2007-06-07 10:45:00,38.21,38.27,38.13,38.25,297000.0,27.2353,27.2781,27.1783,27.2638,297000.0
2007-06-07 10:50:00,38.27,38.27,38.06,38.15,237000.0,27.2781,27.2781,27.1284,27.1926,237000.0
2007-06-07 10:55:00,38.15,38.23,38.13,38.23,119000.0,27.1926,27.2496,27.1783,27.2496,119000.0
2007-06-07 11:00:00,38.23,38.27,38.2,38.27,105400.0,27.2496,27.2781,27.2282,27.2781,105400.0
2007-06-07 11:05:00,38.27,38.27,38.0,38.0,170000.0,27.2781,27.2781,27.0857,27.0857,170000.0
2007-06-07 11:10:00,38.0,38.02,37.9,37.95,279800.0,27.0857,27.0999,27.0144,27.05,279800.0
2007-06-07 11:15:00,37.95,38.02,37.9,38.01,171200.0,27.05,27.0999,27.0144,27.0928,171200.0
2007-06-07 11:20:00,38.0,38.12,38.0,38.11,126200.0,27.0857,27.1712,27.0857,27.1641,126200.0
2007-06-07 11:25:00,38.11,38.13,37.98,38.01,136000.0,27.1641,27.1783,27.0714,27.0928,136000.0
2007-06-07 11:30:00,38.01,38.02,37.97,38.01,77200.0,27.0928,27.0999,27.0643,27.0928,77200.0
2007-06-07 11:35:00,38.01,38.08,37.99,38.01,110800.0,27.0928,27.1427,27.0785,27.0928,110800.0
2007-06-07 11:40:00,38.01,38.02,37.98,37.98,175200.0,27.0928,27.0999,27.0714,27.0714,175200.0
2007-06-07 11:45:00,37.98,38.02,37.98,37.99,87000.0,27.0714,27.0999,27.0714,27.0785,87000.0
2007-06-07 11:50:00,38.0,38.01,37.98,37.99,62200.0,27.0857,27.0928,27.0714,27.0785,62200.0
2007-06-07 11:55:00,38.0,38.0,37.93,37.93,81800.0,27.0857,27.0857,27.0358,27.0358,81800.0
2007-06-07 12:00:00,37.93,37.97,37.88,37.97,122800.0,27.0358,27.0643,27.0001,27.0643,122800.0
2007-06-07 12:05:00,37.98,38.0,37.9,37.92,106000.0,27.0714,27.0857,27.0144,27.0286,106000.0
2007-06-07 12:10:00,37.92,37.96,37.9,37.95,49400.0,27.0286,27.0571,27.0144,27.05,49400.0
2007-06-07 12:15:00,37.95,38.02,37.94,38.02,213600.0,27.05,27.0999,27.0429,27.0999,213600.0
2007-06-07 12:20:00,38.02,38.03,37.94,37.94,96000.0,27.0999,27.107,27.0429,27.0429,96000.0
2007-06-07 12:25:00,37.95,38.02,37.95,37.99,106000.0,27.05,27.0999,27.05,27.0785,106000.0
2007-06-07 12:30:00,37.99,38.01,37.87,37.88,163600.0,27.0785,27.0928,26.993,27.0001,163600.0
2007-06-07 12:35:00,37.89,37.89,37.76,37.82,181600.0,27.0072,27.0072,26.9146,26.9573,181600.0
2007-06-07 12:40:00,37.82,37.83,37.74,37.74,176000.0,26.9573,26.9645,26.9003,26.9003,176000.0
2007-06-07 12:45:00,37.75,37.86,37.74,37.74,138200.0,26.9075,26.9859,26.9003,26.9003,138200.0
2007-06-07 12:50:00,37.74,37.8,37.7,37.72,166800.0,26.9003,26.9431,26.8718,26.8861,166800.0
2007-06-07 12:55:00,37.72,37.77,37.7,37.71,123000.0,26.8861,26.9217,26.8718,26.8789,123000.0
2007-06-07 13:00:00,37.71,37.83,37.71,37.81,178400.0,26.8789,26.9645,26.8789,26.9502,178400.0
2007-06-07 13:05:00,37.81,37.84,37.74,37.74,132200.0,26.9502,26.9716,26.9003,26.9003,132200.0
2007-06-07 13:10:00,37.76,37.76,37.65,37.66,168400.0,26.9146,26.9146,26.8362,26.8433,168400.0
2007-06-07 13:15:00,37.66,37.66,37.54,37.55,169600.0,26.8433,26.8433,26.7578,26.7649,169600.0
2007-06-07 13:20:00,37.55,37.67,37.55,37.61,147200.0,26.7649,26.8504,26.7649,26.8077,147200.0
2007-06-07 13:25:00,37.6,37.61,37.52,37.52,90000.0,26.8005,26.8077,26.7435,26.7435,90000.0
2007-06-07 13:30:00,37.52,37.53,37.35,37.43,348000.0,26.7435,26.7506,26.6223,26.6794,348000.0
2007-06-07 13:35:00,37.43,37.43,37.3,37.38,379400.0,26.6794,26.6794,26.5867,26.6437,379400.0
2007-06-07 13:40:00,37.38,37.39,37.29,37.32,272000.0,26.6437,26.6509,26.5796,26.601,272000.0
2007-06-07 13:45:00,37.33,37.43,37.32,37.41,217800.0,26.6081,26.6794,26.601,26.6651,217800.0
2007-06-07 13:50:00,37.41,37.49,37.35,37.47,163400.0,26.6651,26.7221,26.6223,26.7079,163400.0
2007-06-07 13:55:00,37.46,37.59,37.44,37.54,252600.0,26.7007,26.7934,26.6865,26.7578,252600.0
2007-06-07 14:00:00,37.54,37.59,37.52,37.59,205200.0,26.7578,26.7934,26.7435,26.7934,205200.0
2007-06-07 14:05:00,37.59,37.59,37.48,37.49,203600.0,26.7934,26.7934,26.715,26.7221,203600.0
2007-06-07 14:10:00,37.47,37.55,37.41,37.49,187800.0,26.7079,26.7649,26.6651,26.7221,187800.0
2007-06-07 14:15:00,37.49,37.51,37.35,37.37,224000.0,26.7221,26.7364,26.6223,26.6366,224000.0
2007-06-07 14:20:00,37.37,37.39,37.27,37.28,237000.0,26.6366,26.6509,26.5653,26.5724,237000.0
2007-06-07 14:25:00,37.27,37.34,37.16,37.21,349400.0,26.5653,26.6152,26.4869,26.5226,349400.0
2007-06-07 14:30:00,37.21,37.3,37.19,37.29,231400.0,26.5226,26.5867,26.5083,26.5796,231400.0
2007-06-07 14:35:00,37.29,37.3,37.23,37.26,167200.0,26.5796,26.5867,26.5368,26.5582,167200.0
2007-06-07 14:40:00,37.26,37.41,37.24,37.4,268000.0,26.5582,26.6651,26.5439,26.658,268000.0
2007-06-07 14:45:00,37.41,37.46,37.31,37.33,342400.0,26.6651,26.7007,26.5938,26.6081,342400.0
2007-06-07 14:50:00,37.33,37.38,37.23,37.28,220800.0,26.6081,26.6437,26.5368,26.5724,220800.0
2007-06-07 14:55:00,37.3,37.34,37.2,37.31,278800.0,26.5867,26.6152,26.5154,26.5938,278800.0
2007-06-07 15:00:00,37.31,37.42,37.31,37.41,366600.0,26.5938,26.6722,26.5938,26.6651,366600.0
2007-06-07 15:05:00,37.41,37.41,37.25,37.37,314200.0,26.6651,26.6651,26.5511,26.6366,314200.0
2007-06-07 15:10:00,37.37,37.42,37.34,37.42,382000.0,26.6366,26.6722,26.6152,26.6722,382000.0
2007-06-07 15:15:00,37.42,37.48,37.34,37.36,425200.0,26.6722,26.715,26.6152,26.6295,425200.0
2007-06-07 15:20:00,37.37,37.46,37.35,37.44,247000.0,26.6366,26.7007,26.6223,26.6865,247000.0
2007-06-07 15:25:00,37.44,37.45,37.34,37.41,399000.0,26.6865,26.6936,26.6152,26.6651,399000.0
2007-06-07 15:30:00,37.42,37.51,37.41,37.49,309400.0,26.6722,26.7364,26.6651,26.7221,309400.0
2007-06-07 15:35:00,37.49,37.55,37.46,37.46,252600.0,26.7221,26.7649,26.7007,26.7007,252600.0
2007-06-07 15:40:00,37.46,37.5,37.37,37.43,382800.0,26.7007,26.7293,26.6366,26.6794,382800.0
2007-06-07 15:45:00,37.43,37.47,37.37,37.37,332000.0,26.6794,26.7079,26.6366,26.6366,332000.0
2007-06-07 15:50:00,37.37,37.46,37.32,37.33,540200.0,26.6366,26.7007,26.601,26.6081,540200.0
2007-06-07 15:55:00,37.32,37.35,37.21,37.22,664600.0,26.601,26.6223,26.5226,26.5297,664600.0
2007-06-08 09:30:00,36.53,36.99,36.25,36.95,887200.0,26.0379,26.3657,25.8383,26.3372,887200.0
2007-06-08 09:35:00,36.95,37.13,36.8,36.8,960400.0,26.3372,26.4655,26.2303,26.2303,960400.0
2007-06-08 09:40:00,36.8,36.83,36.57,36.62,723200.0,26.2303,26.2517,26.0664,26.102,723200.0
2007-06-08 09:45:00,36.63,37.09,36.57,37.02,548800.0,26.1091,26.437,26.0664,26.3871,548800.0
2007-06-08 09:50:00,37.01,37.08,36.67,36.68,766600.0,26.38,26.4299,26.1377,26.1448,766600.0
2007-06-08 09:55:00,36.68,36.84,36.67,36.74,597000.0,26.1448,26.2588,26.1377,26.1875,597000.0
2007-06-08 10:00:00,36.74,36.79,36.6,36.69,533000.0,26.1875,26.2232,26.0878,26.1519,533000.0
2007-06-08 10:05:00,36.7,36.92,36.7,36.88,813000.0,26.159,26.3158,26.159,26.2873,813000.0
2007-06-08 10:10:00,36.89,37.07,36.88,37.01,398600.0,26.2945,26.4228,26.2873,26.38,398600.0
2007-06-08 10:15:00,37.02,37.17,36.99,37.1,483600.0,26.3871,26.494,26.3657,26.4441,483600.0
2007-06-08 10:20:00,37.12,37.24,37.1,37.18,368000.0,26.4584,26.5439,26.4441,26.5012,368000.0
2007-06-08 10:25:00,37.17,37.24,37.13,37.19,198000.0,26.494,26.5439,26.4655,26.5083,198000.0
2007-06-08 10:30:00,37.19,37.24,37.1,37.1,332000.0,26.5083,26.5439,26.4441,26.4441,332000.0
2007-06-08 10:35:00,37.1,37.24,37.07,37.23,267200.0,26.4441,26.5439,26.4228,26.5368,267200.0
2007-06-08 10:40:00,37.22,37.43,37.22,37.41,268800.0,26.5297,26.6794,26.5297,26.6651,268800.0
2007-06-08 10:45:00,37.42,37.45,37.35,37.4,229600.0,26.6722,26.6936,26.6223,26.658,229600.0
2007-06-08 10:50:00,37.4,37.45,37.35,37.42,307000.0,26.658,26.6936,26.6223,26.6722,307000.0
2007-06-08 10:55:00,37.42,37.45,37.22,37.22,275200.0,26.6722,26.6936,26.5297,26.5297,275200.0
2007-06-08 11:00:00,37.21,37.23,37.06,37.07,338800.0,26.5226,26.5368,26.4156,26.4228,338800.0
2007-06-08 11:05:00,37.07,37.12,37.01,37.08,242600.0,26.4228,26.4584,26.38,26.4299,242600.0
2007-06-08 11:10:00,37.07,37.08,36.78,36.81,307200.0,26.4228,26.4299,26.2161,26.2374,307200.0
2007-06-08 11:15:00,36.82,37.02,36.81,37.02,209400.0,26.2446,26.3871,26.2374,26.3871,209400.0
2007-06-08 11:20:00,37.02,37.05,36.98,37.04,219800.0,26.3871,26.4085,26.3586,26.4014,219800.0
2007-06-08 11:25:00,37.04,37.07,36.97,37.02,182200.0,26.4014,26.4228,26.3515,26.3871,182200.0
2007-06-08 11:30:00,37.02,37.06,36.99,37.03,138000.0,26.3871,26.4156,26.3657,26.3943,138000.0
2007-06-08 11:35:00,37.04,37.13,37.02,37.12,167400.0,26.4014,26.4655,26.3871,26.4584,167400.0
2007-06-08 11:40:00,37.13,37.19,37.05,37.13,187000.0,26.4655,26.5083,26.4085,26.4655,187000.0
2007-06-08 11:45:00,37.13,37.24,37.13,37.23,134200.0,26.4655,26.5439,26.4655,26.5368,134200.0
2007-06-08 11:50:00,37.24,37.27,37.21,37.22,196800.0,26.5439,26.5653,26.5226,26.5297,196800.0
2007-06-08 11:55:00,37.22,37.29,37.15,37.28,194000.0,26.5297,26.5796,26.4798,26.5724,194000.0
2007-06-08 12:00:00,37.29,37.29,37.17,37.17,274600.0,26.5796,26.5796,26.494,26.494,274600.0
2007-06-08 12:05:00,37.17,37.18,37.11,37.13,172000.0,26.494,26.5012,26.4513,26.4655,172000.0
2007-06-08 12:10:00,37.13,37.16,37.08,37.13,76600.0,26.4655,26.4869,26.4299,26.4655,76600.0
2007-06-08 12:15:00,37.12,37.14,37.03,37.13,158200.0,26.4584,26.4727,26.3943,26.4655,158200.0
2007-06-08 12:20:00,37.13,37.13,37.06,37.07,90200.0,26.4655,26.4655,26.4156,26.4228,90200.0
2007-06-08 12:25:00,37.08,37.1,37.03,37.03,106400.0,26.4299,26.4441,26.3943,26.3943,106400.0
2007-06-08 12:30:00,37.03,37.08,37.02,37.05,106000.0,26.3943,26.4299,26.3871,26.4085,106000.0
2007-06-08 12:35:00,37.05,37.14,37.04,37.1,455800.0,26.4085,26.4727,26.4014,26.4441,455800.0
2007-06-08 12:40:00,37.09,37.09,37.01,37.01,156000.0,26.437,26.437,26.38,26.38,156000.0
2007-06-08 12:45:00,37.01,37.06,36.99,37.02,285400.0,26.38,26.4156,26.3657,26.3871,285400.0
2007-06-08 12:50:00,37.02,37.07,37.01,37.01,206400.0,26.3871,26.4228,26.38,26.38,206400.0
2007-06-08 12:55:00,37.01,37.14,37.01,37.14,214800.0,26.38,26.4727,26.38,26.4727,214800.0
2007-06-08 13:00:00,37.13,37.13,37.06,37.07,132200.0,26.4655,26.4655,26.4156,26.4228,132200.0
2007-06-08 13:05:00,37.07,37.1,37.05,37.08,101000.0,26.4228,26.4441,26.4085,26.4299,101000.0
2007-06-08 13:10:00,37.08,37.12,37.06,37.1,86800.0,26.4299,26.4584,26.4156,26.4441,86800.0
2007-06-08 13:15:00,37.1,37.1,37.06,37.08,72200.0,26.4441,26.4441,26.4156,26.4299,72200.0
2007-06-08 13:20:00,37.09,37.25,37.08,37.25,191800.0,26.437,26.5511,26.4299,26.5511,191800.0
2007-06-08 13:25:00,37.25,37.5,37.25,37.48,436400.0,26.5511,26.7293,26.5511,26.715,436400.0
2007-06-08 13:30:00,37.49,37.52,37.46,37.49,284000.0,26.7221,26.7435,26.7007,26.7221,284000.0
2007-06-08 13:35:00,37.48,37.63,37.48,37.57,299200.0,26.715,26.8219,26.715,26.7792,299200.0
2007-06-08 13:40:00,37.56,37.75,37.55,37.73,260600.0,26.772,26.9075,26.7649,26.8932,260600.0
2007-06-08 13:45:00,37.73,37.74,37.48,37.53,462000.0,26.8932,26.9003,26.715,26.7506,462000.0
2007-06-08 13:50:00,37.53,37.56,37.45,37.48,369800.0,26.7506,26.772,26.6936,26.715,369800.0
2007-06-08 13:55:00,37.49,37.54,37.4,37.43,243000.0,26.7221,26.7578,26.658,26.6794,243000.0
2007-06-08 14:00:00,37.43,37.54,37.43,37.52,178000.0,26.6794,26.7578,26.6794,26.7435,178000.0
2007-06-08 14:05:00,37.52,37.67,37.52,37.64,223600.0,26.7435,26.8504,26.7435,26.829,223600.0
2007-06-08 14:10:00,37.63,37.72,37.63,37.68,339800.0,26.8219,26.8861,26.8219,26.8576,339800.0
2007-06-08 14:15:00,37.68,37.71,37.62,37.63,274200.0,26.8576,26.8789,26.8148,26.8219,274200.0
2007-06-08 14:20:00,37.63,37.7,37.62,37.7,183200.0,26.8219,26.8718,26.8148,26.8718,183200.0
2007-06-08 14:25:00,37.7,37.75,37.68,37.72,182600.0,26.8718,26.9075,26.8576,26.8861,182600.0
2007-06-08 14:30:00,37.71,37.74,37.58,37.65,235600.0,26.8789,26.9003,26.7863,26.8362,235600.0
2007-06-08 14:35:00,37.63,37.73,37.63,37.72,87600.0,26.8219,26.8932,26.8219,26.8861,87600.0
2007-06-08 14:40:00,37.72,37.77,37.69,37.72,247000.0,26.8861,26.9217,26.8647,26.8861,247000.0
2007-06-08 14:45:00,37.72,37.77,37.68,37.7,139800.0,26.8861,26.9217,26.8576,26.8718,139800.0
2007-06-08 14:50:00,37.71,37.74,37.67,37.72,195200.0,26.8789,26.9003,26.8504,26.8861,195200.0
2007-06-08 14:55:00,37.72,37.86,37.69,37.79,198200.0,26.8861,26.9859,26.8647,26.936,198200.0
2007-06-08 15:00:00,37.79,37.88,37.77,37.86,152400.0,26.936,27.0001,26.9217,26.9859,152400.0
2007-06-08 15:05:00,37.87,37.88,37.83,37.86,223800.0,26.993,27.0001,26.9645,26.9859,223800.0
2007-06-08 15:10:00,37.87,37.92,37.87,37.9,160200.0,26.993,27.0286,26.993,27.0144,160200.0
2007-06-08 15:15:00,37.9,37.92,37.84,37.88,199200.0,27.0144,27.0286,26.9716,27.0001,199200.0
2007-06-08 15:20:00,37.88,37.91,37.84,37.9,246200.0,27.0001,27.0215,26.9716,27.0144,246200.0
2007-06-08 15:25:00,37.91,37.93,37.85,37.86,196000.0,27.0215,27.0358,26.9787,26.9859,196000.0
2007-06-08 15:30:00,37.86,37.91,37.84,37.85,289400.0,26.9859,27.0215,26.9716,26.9787,289400.0
2007-06-08 15:35:00,37.85,37.97,37.84,37.96,254400.0,26.9787,27.0643,26.9716,27.0571,254400.0
2007-06-08 15:40:00,37.96,38.05,37.94,38.0,738600.0,27.0571,27.1213,27.0429,27.0857,738600.0
2007-06-08 15:45:00,38.0,38.15,37.99,38.08,958000.0,27.0857,27.1926,27.0785,27.1427,958000.0
2007-06-08 15:50:00,38.08,38.15,38.07,38.08,399600.0,27.1427,27.1926,27.1355,27.1427,399600.0
2007-06-08 15:55:00,38.08,38.12,38.04,38.05,469400.0,27.1427,27.1712,27.1142,27.1213,469400.0
2007-06-11 09:30:00,37.98,37.98,37.64,37.86,502200.0,27.0714,27.0714,26.829,26.9859,502200.0
2007-06-11 09:35:00,37.87,37.87,37.71,37.76,195000.0,26.993,26.993,26.8789,26.9146,195000.0
2007-06-11 09:40:00,37.77,38.32,37.76,38.32,434000.0,26.9217,27.3137,26.9146,27.3137,434000.0
2007-06-11 09:45:00,38.33,38.5,38.21,38.33,462200.0,27.3209,27.442,27.2353,27.3209,462200.0
2007-06-11 09:50:00,38.32,38.42,38.24,38.29,379800.0,27.3137,27.385,27.2567,27.2924,379800.0
2007-06-11 09:55:00,38.3,38.62,38.24,38.61,332400.0,27.2995,27.5276,27.2567,27.5204,332400.0
2007-06-11 10:00:00,38.6,38.61,38.3,38.36,285000.0,27.5133,27.5204,27.2995,27.3423,285000.0
2007-06-11 10:05:00,38.35,38.5,38.33,38.45,288600.0,27.3351,27.442,27.3209,27.4064,288600.0
2007-06-11 10:10:00,38.45,38.45,38.18,38.27,244600.0,27.4064,27.4064,27.214,27.2781,244600.0
2007-06-11 10:15:00,38.28,38.39,38.24,38.37,238600.0,27.2852,27.3636,27.2567,27.3494,238600.0
2007-06-11 10:20:00,38.37,38.38,38.1,38.12,197400.0,27.3494,27.3565,27.1569,27.1712,197400.0
2007-06-11 10:25:00,38.12,38.22,38.1,38.15,129200.0,27.1712,27.2425,27.1569,27.1926,129200.0
2007-06-11 10:30:00,38.15,38.21,38.11,38.17,189800.0,27.1926,27.2353,27.1641,27.2068,189800.0
2007-06-11 10:35:00,38.17,38.27,38.13,38.18,133000.0,27.2068,27.2781,27.1783,27.214,133000.0
2007-06-11 10:40:00,38.18,38.21,38.02,38.04,245000.0,27.214,27.2353,27.0999,27.1142,245000.0
2007-06-11 10:45:00,38.05,38.19,38.04,38.13,167000.0,27.1213,27.2211,27.1142,27.1783,167000.0
2007-06-11 10:50:00,38.13,38.27,38.11,38.26,118200.0,27.1783,27.2781,27.1641,27.271,118200.0
2007-06-11 10:55:00,38.25,38.3,38.23,38.26,117600.0,27.2638,27.2995,27.2496,27.271,117600.0
2007-06-11 11:00:00,38.26,38.26,38.1,38.16,130200.0,27.271,27.271,27.1569,27.1997,130200.0
2007-06-11 11:05:00,38.16,38.25,38.15,38.23,146600.0,27.1997,27.2638,27.1926,27.2496,146600.0
2007-06-11 11:10:00,38.21,38.29,38.2,38.2,154200.0,27.2353,27.2924,27.2282,27.2282,154200.0
2007-06-11 11:15:00,38.2,38.2,38.13,38.17,138400.0,27.2282,27.2282,27.1783,27.2068,138400.0
2007-06-11 11:20:00,38.17,38.26,38.17,38.25,95400.0,27.2068,27.271,27.2068,27.2638,95400.0
2007-06-11 11:25:00,38.26,38.37,38.24,38.27,135200.0,27.271,27.3494,27.2567,27.2781,135200.0
2007-06-11 11:30:00,38.27,38.32,38.24,38.24,157600.0,27.2781,27.3137,27.2567,27.2567,157600.0
2007-06-11 11:35:00,38.24,38.38,38.24,38.32,150200.0,27.2567,27.3565,27.2567,27.3137,150200.0
2007-06-11 11:40:00,38.32,38.41,38.29,38.34,150000.0,27.3137,27.3779,27.2924,27.328,150000.0
2007-06-11 11:45:00,38.35,38.43,38.33,38.37,107800.0,27.3351,27.3921,27.3209,27.3494,107800.0
2007-06-11 11:50:00,38.37,38.41,38.37,38.38,75400.0,27.3494,27.3779,27.3494,27.3565,75400.0
2007-06-11 11:55:00,38.38,38.46,38.14,38.46,184800.0,27.3565,27.4135,27.1854,27.4135,184800.0
2007-06-11 12:00:00,38.46,38.48,38.44,38.47,81600.0,27.4135,27.4278,27.3993,27.4207,81600.0
2007-06-11 12:05:00,38.46,38.49,38.43,38.44,103400.0,27.4135,27.4349,27.3921,27.3993,103400.0
2007-06-11 12:10:00,38.44,38.47,38.42,38.43,89200.0,27.3993,27.4207,27.385,27.3921,89200.0
2007-06-11 12:15:00,38.43,38.48,38.43,38.47,110200.0,27.3921,27.4278,27.3921,27.4207,110200.0
2007-06-11 12:20:00,38.48,38.49,38.46,38.46,71600.0,27.4278,27.4349,27.4135,27.4135,71600.0
2007-06-11 12:25:00,38.46,38.49,38.45,38.49,107400.0,27.4135,27.4349,27.4064,27.4349,107400.0
2007-06-11 12:30:00,38.49,38.49,38.46,38.47,33600.0,27.4349,27.4349,27.4135,27.4207,33600.0
2007-06-11 12:35:00,38.47,38.49,38.46,38.48,315400.0,27.4207,27.4349,27.4135,27.4278,315400.0
2007-06-11 12:40:00,38.48,38.49,38.47,38.47,66600.0,27.4278,27.4349,27.4207,27.4207,66600.0
2007-06-11 12:45:00,38.48,38.49,38.47,38.49,81200.0,27.4278,27.4349,27.4207,27.4349,81200.0
2007-06-11 12:50:00,38.49,38.51,38.48,38.5,154200.0,27.4349,27.4492,27.4278,27.442,154200.0
2007-06-11 12:55:00,38.5,38.51,38.45,38.47,142000.0,27.442,27.4492,27.4064,27.4207,142000.0
2007-06-11 13:00:00,38.47,38.49,38.44,38.47,68800.0,27.4207,27.4349,27.3993,27.4207,68800.0
2007-06-11 13:05:00,38.47,38.51,38.46,38.51,76200.0,27.4207,27.4492,27.4135,27.4492,76200.0
2007-06-11 13:10:00,38.49,38.54,38.43,38.43,171000.0,27.4349,27.4706,27.3921,27.3921,171000.0
2007-06-11 13:15:00,38.43,38.47,38.41,38.45,105000.0,27.3921,27.4207,27.3779,27.4064,105000.0
2007-06-11 13:20:00,38.45,38.49,38.44,38.46,92600.0,27.4064,27.4349,27.3993,27.4135,92600.0
2007-06-11 13:25:00,38.45,38.46,38.38,38.43,92200.0,27.4064,27.4135,27.3565,27.3921,92200.0
2007-06-11 13:30:00,38.42,38.45,38.4,38.45,64000.0,27.385,27.4064,27.3708,27.4064,64000.0
2007-06-11 13:35:00,38.44,38.83,38.44,38.8,879600.0,27.3993,27.6773,27.3993,27.6559,879600.0
2007-06-11 13:40:00,38.8,39.1,38.71,39.06,1500600.0,27.6559,27.8697,27.5917,27.8412,1500600.0
2007-06-11 13:45:00,39.07,39.34,39.07,39.24,1296200.0,27.8483,28.0408,27.8483,27.9695,1296200.0
2007-06-11 13:50:00,39.24,39.39,39.21,39.33,931200.0,27.9695,28.0764,27.9481,28.0336,931200.0
2007-06-11 13:55:00,39.33,39.34,39.1,39.16,533400.0,28.0336,28.0408,27.8697,27.9125,533400.0
2007-06-11 14:00:00,39.14,39.19,39.0,39.04,441200.0,27.8982,27.9339,27.7984,27.8269,441200.0
2007-06-11 14:05:00,39.04,39.13,38.8,38.93,731400.0,27.8269,27.8911,27.6559,27.7485,731400.0
2007-06-11 14:10:00,38.92,39.21,38.91,39.12,695200.0,27.7414,27.9481,27.7343,27.884,695200.0
2007-06-11 14:15:00,39.12,39.18,39.08,39.16,199800.0,27.884,27.9267,27.8555,27.9125,199800.0
2007-06-11 14:20:00,39.17,39.32,39.16,39.27,442800.0,27.9196,28.0265,27.9125,27.9909,442800.0
2007-06-11 14:25:00,39.26,39.27,39.08,39.17,486600.0,27.9838,27.9909,27.8555,27.9196,486600.0
2007-06-11 14:30:00,39.17,39.2,39.11,39.16,225400.0,27.9196,27.941,27.8768,27.9125,225400.0
2007-06-11 14:35:00,39.16,39.24,39.1,39.2,195800.0,27.9125,27.9695,27.8697,27.941,195800.0
2007-06-11 14:40:00,39.2,39.2,39.05,39.07,144000.0,27.941,27.941,27.8341,27.8483,144000.0
2007-06-11 14:45:00,39.07,39.14,39.07,39.08,138800.0,27.8483,27.8982,27.8483,27.8555,138800.0
2007-06-11 14:50:00,39.07,39.11,38.99,39.05,163600.0,27.8483,27.8768,27.7913,27.8341,163600.0
2007-06-11 14:55:00,39.05,39.07,38.99,38.99,180000.0,27.8341,27.8483,27.7913,27.7913,180000.0
2007-06-11 15:00:00,38.98,39.0,38.91,38.97,205200.0,27.7842,27.7984,27.7343,27.777,205200.0
2007-06-11 15:05:00,38.97,39.14,38.96,39.06,221400.0,27.777,27.8982,27.7699,27.8412,221400.0
2007-06-11 15:10:00,39.05,39.14,39.02,39.02,267400.0,27.8341,27.8982,27.8127,27.8127,267400.0
2007-06-11 15:15:00,39.02,39.07,39.01,39.05,128800.0,27.8127,27.8483,27.8056,27.8341,128800.0
2007-06-11 15:20:00,39.05,39.05,38.95,39.01,178200.0,27.8341,27.8341,27.7628,27.8056,178200.0
2007-06-11 15:25:00,39.01,39.01,38.94,38.98,103200.0,27.8056,27.8056,27.7557,27.7842,103200.0
2007-06-11 15:30:00,38.98,39.01,38.94,38.96,210200.0,27.7842,27.8056,27.7557,27.7699,210200.0
2007-06-11 15:35:00,38.95,38.96,38.85,38.85,192800.0,27.7628,27.7699,27.6915,27.6915,192800.0
2007-06-11 15:40:00,38.87,38.92,38.8,38.81,240400.0,27.7058,27.7414,27.6559,27.663,240400.0
2007-06-11 15:45:00,38.82,38.9,38.77,38.77,282600.0,27.6701,27.7272,27.6345,27.6345,282600.0
2007-06-11 15:50:00,38.77,38.83,38.71,38.79,321800.0,27.6345,27.6773,27.5917,27.6487,321800.0
2007-06-11 15:55:00,38.8,38.8,38.71,38.73,421200.0,27.6559,27.6559,27.5917,27.606,421200.0
2007-06-12 09:30:00,38.37,38.69,38.36,38.55,734200.0,27.3494,27.5775,27.3423,27.4777,734200.0
2007-06-12 09:35:00,38.57,38.92,38.52,38.87,515400.0,27.4919,27.7414,27.4563,27.7058,515400.0
2007-06-12 09:40:00,38.86,39.0,38.76,38.8,463800.0,27.6986,27.7984,27.6274,27.6559,463800.0
2007-06-12 09:45:00,38.82,38.97,38.77,38.77,214800.0,27.6701,27.777,27.6345,27.6345,214800.0
2007-06-12 09:50:00,38.77,38.8,38.48,38.48,359200.0,27.6345,27.6559,27.4278,27.4278,359200.0
2007-06-12 09:55:00,38.47,38.6,38.42,38.46,300000.0,27.4207,27.5133,27.385,27.4135,300000.0
2007-06-12 10:00:00,38.46,38.59,38.38,38.58,398200.0,27.4135,27.5062,27.3565,27.4991,398200.0
2007-06-12 10:05:00,38.59,38.66,38.46,38.49,285200.0,27.5062,27.5561,27.4135,27.4349,285200.0
2007-06-12 10:10:00,38.49,38.57,38.38,38.47,161800.0,27.4349,27.4919,27.3565,27.4207,161800.0
2007-06-12 10:15:00,38.47,38.48,38.32,38.35,273600.0,27.4207,27.4278,27.3137,27.3351,273600.0
2007-06-12 10:20:00,38.35,38.45,38.26,38.32,378800.0,27.3351,27.4064,27.271,27.3137,378800.0
2007-06-12 10:25:00,38.32,38.33,38.25,38.3,238400.0,27.3137,27.3209,27.2638,27.2995,238400.0
2007-06-12 10:30:00,38.3,38.59,38.3,38.54,221800.0,27.2995,27.5062,27.2995,27.4706,221800.0
2007-06-12 10:35:00,38.54,38.65,38.5,38.6,276400.0,27.4706,27.549,27.442,27.5133,276400.0
2007-06-12 10:40:00,38.61,38.74,38.6,38.74,286000.0,27.5204,27.6131,27.5133,27.6131,286000.0
2007-06-12 10:45:00,38.74,38.87,38.63,38.68,402600.0,27.6131,27.7058,27.5347,27.5703,402600.0
2007-06-12 10:50:00,38.68,38.92,38.67,38.87,374000.0,27.5703,27.7414,27.5632,27.7058,374000.0
2007-06-12 10:55:00,38.88,38.97,38.77,38.8,278800.0,27.7129,27.777,27.6345,27.6559,278800.0
2007-06-12 11:00:00,38.81,38.88,38.77,38.81,171600.0,27.663,27.7129,27.6345,27.663,171600.0
2007-06-12 11:05:00,38.8,38.8,38.59,38.63,237800.0,27.6559,27.6559,27.5062,27.5347,237800.0
2007-06-12 11:10:00,38.65,38.74,38.59,38.73,164000.0,27.549,27.6131,27.5062,27.606,164000.0
2007-06-12 11:15:00,38.74,38.85,38.69,38.84,198000.0,27.6131,27.6915,27.5775,27.6844,198000.0
2007-06-12 11:20:00,38.84,39.0,38.8,39.0,169200.0,27.6844,27.7984,27.6559,27.7984,169200.0
2007-06-12 11:25:00,39.0,39.07,38.93,39.04,357800.0,27.7984,27.8483,27.7485,27.8269,357800.0
2007-06-12 11:30:00,39.05,39.12,38.99,39.12,305800.0,27.8341,27.884,27.7913,27.884,305800.0
2007-06-12 11:35:00,39.12,39.29,39.12,39.24,472200.0,27.884,28.0051,27.884,27.9695,472200.0
2007-06-12 11:40:00,39.24,39.35,39.21,39.28,461600.0,27.9695,28.0479,27.9481,27.998,461600.0
2007-06-12 11:45:00,39.31,39.8,39.28,39.3,481400.0,28.0194,28.3687,27.998,28.0123,481400.0
2007-06-12 11:50:00,39.31,39.36,39.21,39.29,313400.0,28.0194,28.055,27.9481,28.0051,313400.0
2007-06-12 11:55:00,39.29,39.35,39.27,39.32,226000.0,28.0051,28.0479,27.9909,28.0265,226000.0
2007-06-12 12:00:00,39.31,39.33,39.24,39.27,129800.0,28.0194,28.0336,27.9695,27.9909,129800.0
2007-06-12 12:05:00,39.27,39.32,39.26,39.32,60000.0,27.9909,28.0265,27.9838,28.0265,60000.0
2007-06-12 12:10:00,39.32,39.35,39.24,39.29,150400.0,28.0265,28.0479,27.9695,28.0051,150400.0
2007-06-12 12:15:00,39.29,39.43,39.29,39.43,288400.0,28.0051,28.1049,28.0051,28.1049,288400.0
2007-06-12 12:20:00,39.43,39.49,39.4,39.47,181400.0,28.1049,28.1477,28.0835,28.1334,181400.0
2007-06-12 12:25:00,39.47,39.5,39.37,39.38,163200.0,28.1334,28.1548,28.0622,28.0693,163200.0
2007-06-12 12:30:00,39.38,39.4,39.29,39.29,149400.0,28.0693,28.0835,28.0051,28.0051,149400.0
2007-06-12 12:35:00,39.29,39.33,39.23,39.32,213600.0,28.0051,28.0336,27.9624,28.0265,213600.0
2007-06-12 12:40:00,39.33,39.42,39.32,39.37,128200.0,28.0336,28.0978,28.0265,28.0622,128200.0
2007-06-12 12:45:00,39.37,39.43,39.34,39.4,84600.0,28.0622,28.1049,28.0408,28.0835,84600.0
2007-06-12 12:50:00,39.41,39.46,39.38,39.38,117400.0,28.0907,28.1263,28.0693,28.0693,117400.0
2007-06-12 12:55:00,39.38,39.45,39.34,39.41,86600.0,28.0693,28.1192,28.0408,28.0907,86600.0
2007-06-12 13:00:00,39.41,39.42,39.31,39.42,121000.0,28.0907,28.0978,28.0194,28.0978,121000.0
2007-06-12 13:05:00,39.41,39.48,39.41,39.44,134400.0,28.0907,28.1406,28.0907,28.1121,134400.0
2007-06-12 13:10:00,39.44,39.47,39.4,39.44,129400.0,28.1121,28.1334,28.0835,28.1121,129400.0
2007-06-12 13:15:00,39.44,39.5,39.41,39.47,207200.0,28.1121,28.1548,28.0907,28.1334,207200.0
2007-06-12 13:20:00,39.47,39.55,39.45,39.54,272400.0,28.1334,28.1905,28.1192,28.1833,272400.0
2007-06-12 13:25:00,39.56,39.58,39.49,39.57,1460600.0,28.1976,28.2118,28.1477,28.2047,1460600.0
2007-06-12 13:30:00,39.56,39.59,39.51,39.56,195800.0,28.1976,28.219,28.1619,28.1976,195800.0
2007-06-12 13:35:00,39.56,39.59,39.52,39.59,132000.0,28.1976,28.219,28.1691,28.219,132000.0
2007-06-12 13:40:00,39.59,39.6,39.54,39.6,193200.0,28.219,28.2261,28.1833,28.2261,193200.0
2007-06-12 13:45:00,39.6,39.71,39.58,39.7,268200.0,28.2261,28.3045,28.2118,28.2974,268200.0
2007-06-12 13:50:00,39.69,39.77,39.67,39.7,338600.0,28.2902,28.3473,28.276,28.2974,338600.0
2007-06-12 13:55:00,39.69,39.84,39.63,39.8,388400.0,28.2902,28.3972,28.2475,28.3687,388400.0
2007-06-12 14:00:00,39.83,39.85,39.72,39.83,583600.0,28.39,28.4043,28.3116,28.39,583600.0
2007-06-12 14:05:00,39.83,39.88,39.8,39.83,269800.0,28.39,28.4257,28.3687,28.39,269800.0
2007-06-12 14:10:00,39.83,39.92,39.83,39.87,378000.0,28.39,28.4542,28.39,28.4185,378000.0
2007-06-12 14:15:00,39.87,39.88,39.69,39.71,363000.0,28.4185,28.4257,28.2902,28.3045,363000.0
2007-06-12 14:20:00,39.71,39.72,39.62,39.68,192600.0,28.3045,28.3116,28.2404,28.2831,192600.0
2007-06-12 14:25:00,39.68,39.73,39.63,39.65,317200.0,28.2831,28.3188,28.2475,28.2617,317200.0
2007-06-12 14:30:00,39.64,39.69,39.63,39.68,324000.0,28.2546,28.2902,28.2475,28.2831,324000.0
2007-06-12 14:35:00,39.68,39.71,39.6,39.6,458200.0,28.2831,28.3045,28.2261,28.2261,458200.0
2007-06-12 14:40:00,39.6,39.69,39.58,39.58,314800.0,28.2261,28.2902,28.2118,28.2118,314800.0
2007-06-12 14:45:00,39.58,39.63,39.55,39.61,537800.0,28.2118,28.2475,28.1905,28.2332,537800.0
2007-06-12 14:50:00,39.62,39.69,39.6,39.68,228600.0,28.2404,28.2902,28.2261,28.2831,228600.0
2007-06-12 14:55:00,39.69,39.7,39.62,39.67,268600.0,28.2902,28.2974,28.2404,28.276,268600.0
2007-06-12 15:00:00,39.66,39.69,39.56,39.58,314000.0,28.2689,28.2902,28.1976,28.2118,314000.0
2007-06-12 15:05:00,39.57,39.58,39.37,39.46,816800.0,28.2047,28.2118,28.0622,28.1263,816800.0
2007-06-12 15:10:00,39.46,39.53,39.43,39.43,383600.0,28.1263,28.1762,28.1049,28.1049,383600.0
2007-06-12 15:15:00,39.43,39.52,39.38,39.46,462800.0,28.1049,28.1691,28.0693,28.1263,462800.0
2007-06-12 15:20:00,39.47,39.6,39.44,39.58,520600.0,28.1334,28.2261,28.1121,28.2118,520600.0
2007-06-12 15:25:00,39.58,39.59,39.48,39.49,712600.0,28.2118,28.219,28.1406,28.1477,712600.0
2007-06-12 15:30:00,39.49,39.58,39.48,39.55,903800.0,28.1477,28.2118,28.1406,28.1905,903800.0
2007-06-12 15:35:00,39.55,39.58,39.52,39.57,435200.0,28.1905,28.2118,28.1691,28.2047,435200.0
2007-06-12 15:40:00,39.57,39.57,39.52,39.54,569200.0,28.2047,28.2047,28.1691,28.1833,569200.0
2007-06-12 15:45:00,39.53,39.63,39.51,39.63,883400.0,28.1762,28.2475,28.1619,28.2475,883400.0
2007-06-12 15:50:00,39.63,39.69,39.61,39.64,951400.0,28.2475,28.2902,28.2332,28.2546,951400.0
2007-06-12 15:55:00,39.65,39.66,39.47,39.48,1209200.0,28.2617,28.2689,28.1334,28.1406,1209200.0
2007-06-13 09:30:00,39.84,40.13,39.71,40.1,900200.0,28.3972,28.6039,28.3045,28.5825,900200.0
2007-06-13 09:35:00,40.13,40.56,40.09,40.5,918400.0,28.6039,28.9104,28.5754,28.8676,918400.0
2007-06-13 09:40:00,40.5,40.63,40.37,40.42,813600.0,28.8676,28.9603,28.7749,28.8106,813600.0
2007-06-13 09:45:00,40.42,40.52,40.32,40.45,418000.0,28.8106,28.8819,28.7393,28.832,418000.0
2007-06-13 09:50:00,40.46,40.48,40.35,40.41,572000.0,28.8391,28.8533,28.7607,28.8035,572000.0
2007-06-13 09:55:00,40.4,40.49,40.31,40.43,377000.0,28.7963,28.8605,28.7322,28.8177,377000.0
2007-06-13 10:00:00,40.43,40.47,40.19,40.21,505000.0,28.8177,28.8462,28.6466,28.6609,505000.0
2007-06-13 10:05:00,40.21,40.27,40.13,40.16,491400.0,28.6609,28.7037,28.6039,28.6253,491400.0
2007-06-13 10:10:00,40.16,40.29,40.15,40.24,320000.0,28.6253,28.7179,28.6181,28.6823,320000.0
2007-06-13 10:15:00,40.24,40.3,40.14,40.29,442400.0,28.6823,28.725,28.611,28.7179,442400.0
2007-06-13 10:20:00,40.29,40.45,40.29,40.44,441600.0,28.7179,28.832,28.7179,28.8248,441600.0
2007-06-13 10:25:00,40.44,40.44,40.37,40.39,341400.0,28.8248,28.8248,28.7749,28.7892,341400.0
2007-06-13 10:30:00,40.4,40.49,40.39,40.48,375000.0,28.7963,28.8605,28.7892,28.8533,375000.0
2007-06-13 10:35:00,40.48,40.6,40.43,40.49,362400.0,28.8533,28.9389,28.8177,28.8605,362400.0
2007-06-13 10:40:00,40.49,40.59,40.38,40.58,609200.0,28.8605,28.9318,28.7821,28.9246,609200.0
2007-06-13 10:45:00,40.57,40.66,40.5,40.58,480000.0,28.9175,28.9816,28.8676,28.9246,480000.0
2007-06-13 10:50:00,40.58,40.72,40.57,40.65,427400.0,28.9246,29.0244,28.9175,28.9745,427400.0
2007-06-13 10:55:00,40.65,40.72,40.52,40.6,322600.0,28.9745,29.0244,28.8819,28.9389,322600.0
2007-06-13 11:00:00,40.6,40.67,40.54,40.66,288000.0,28.9389,28.9888,28.8961,28.9816,288000.0
2007-06-13 11:05:00,40.66,40.79,40.64,40.73,385800.0,28.9816,29.0743,28.9674,29.0315,385800.0
2007-06-13 11:10:00,40.73,40.73,40.55,40.59,292200.0,29.0315,29.0315,28.9032,28.9318,292200.0
2007-06-13 11:15:00,40.58,40.68,40.55,40.66,205800.0,28.9246,28.9959,28.9032,28.9816,205800.0
2007-06-13 11:20:00,40.66,40.72,40.6,40.68,285800.0,28.9816,29.0244,28.9389,28.9959,285800.0
2007-06-13 11:25:00,40.67,40.77,40.65,40.67,364000.0,28.9888,29.0601,28.9745,28.9888,364000.0
2007-06-13 11:30:00,40.67,40.73,40.61,40.69,460000.0,28.9888,29.0315,28.946,29.003,460000.0
2007-06-13 11:35:00,40.69,40.84,40.66,40.81,365600.0,29.003,29.1099,28.9816,29.0886,365600.0
2007-06-13 11:40:00,40.82,40.99,40.8,40.95,947200.0,29.0957,29.2169,29.0814,29.1884,947200.0
2007-06-13 11:45:00,40.96,41.33,40.94,41.29,1024800.0,29.1955,29.4592,29.1812,29.4307,1024800.0
2007-06-13 11:50:00,41.28,41.35,41.14,41.17,439400.0,29.4236,29.4735,29.3238,29.3452,439400.0
2007-06-13 11:55:00,41.18,41.24,41.07,41.23,397400.0,29.3523,29.3951,29.2739,29.3879,397400.0
2007-06-13 12:00:00,41.23,41.3,41.11,41.16,254200.0,29.3879,29.4378,29.3024,29.338,254200.0
2007-06-13 12:05:00,41.16,41.29,41.11,41.27,293200.0,29.338,29.4307,29.3024,29.4164,293200.0
2007-06-13 12:10:00,41.27,41.32,41.19,41.32,240200.0,29.4164,29.4521,29.3594,29.4521,240200.0
2007-06-13 12:15:00,41.32,41.36,41.27,41.3,341400.0,29.4521,29.4806,29.4164,29.4378,341400.0
2007-06-13 12:20:00,41.29,41.3,41.19,41.27,224800.0,29.4307,29.4378,29.3594,29.4164,224800.0
2007-06-13 12:25:00,41.27,41.27,41.16,41.18,233000.0,29.4164,29.4164,29.338,29.3523,233000.0
2007-06-13 12:30:00,41.18,41.29,41.16,41.24,417200.0,29.3523,29.4307,29.338,29.3951,417200.0
2007-06-13 12:35:00,41.24,41.3,41.23,41.25,192200.0,29.3951,29.4378,29.3879,29.4022,192200.0
2007-06-13 12:40:00,41.25,41.28,41.23,41.26,194400.0,29.4022,29.4236,29.3879,29.4093,194400.0
2007-06-13 12:45:00,41.26,41.3,41.23,41.25,158600.0,29.4093,29.4378,29.3879,29.4022,158600.0
2007-06-13 12:50:00,41.25,41.38,41.24,41.35,182000.0,29.4022,29.4948,29.3951,29.4735,182000.0
2007-06-13 12:55:00,41.35,41.36,41.27,41.31,161600.0,29.4735,29.4806,29.4164,29.445,161600.0
2007-06-13 13:00:00,41.31,41.42,41.3,41.42,164200.0,29.445,29.5234,29.4378,29.5234,164200.0
2007-06-13 13:05:00,41.4,41.52,41.39,41.46,747200.0,29.5091,29.5946,29.502,29.5519,747200.0
2007-06-13 13:10:00,41.46,41.49,41.27,41.28,521200.0,29.5519,29.5733,29.4164,29.4236,521200.0
2007-06-13 13:15:00,41.27,41.31,41.18,41.18,727200.0,29.4164,29.445,29.3523,29.3523,727200.0
2007-06-13 13:20:00,41.18,41.32,41.13,41.22,556800.0,29.3523,29.4521,29.3167,29.3808,556800.0
2007-06-13 13:25:00,41.22,41.23,41.04,41.05,321000.0,29.3808,29.3879,29.2525,29.2596,321000.0
2007-06-13 13:30:00,41.05,41.06,40.97,41.02,293600.0,29.2596,29.2668,29.2026,29.2382,293600.0
2007-06-13 13:35:00,41.02,41.09,40.98,41.08,432200.0,29.2382,29.2881,29.2097,29.281,432200.0
2007-06-13 13:40:00,41.06,41.06,40.98,41.02,342800.0,29.2668,29.2668,29.2097,29.2382,342800.0
2007-06-13 13:45:00,41.02,41.02,40.97,41.01,276600.0,29.2382,29.2382,29.2026,29.2311,276600.0
2007-06-13 13:50:00,41.01,41.05,40.88,40.92,348200.0,29.2311,29.2596,29.1385,29.167,348200.0
2007-06-13 13:55:00,40.92,40.93,40.8,40.83,482800.0,29.167,29.1741,29.0814,29.1028,482800.0
2007-06-13 14:00:00,40.83,41.02,40.82,40.98,638600.0,29.1028,29.2382,29.0957,29.2097,638600.0
2007-06-13 14:05:00,40.98,41.03,40.93,40.95,307400.0,29.2097,29.2454,29.1741,29.1884,307400.0
2007-06-13 14:10:00,40.95,41.22,40.94,41.07,351400.0,29.1884,29.3808,29.1812,29.2739,351400.0
2007-06-13 14:15:00,41.07,41.15,41.01,41.01,315400.0,29.2739,29.3309,29.2311,29.2311,315400.0
2007-06-13 14:20:00,41.01,41.11,41.01,41.1,216600.0,29.2311,29.3024,29.2311,29.2953,216600.0
2007-06-13 14:25:00,41.1,41.13,40.92,40.94,422400.0,29.2953,29.3167,29.167,29.1812,422400.0
2007-06-13 14:30:00,40.94,41.01,40.88,40.92,389400.0,29.1812,29.2311,29.1385,29.167,389400.0
2007-06-13 14:35:00,40.92,40.97,40.87,40.92,278200.0,29.167,29.2026,29.1313,29.167,278200.0
2007-06-13 14:40:00,40.93,40.97,40.84,40.93,203200.0,29.1741,29.2026,29.1099,29.1741,203200.0
2007-06-13 14:45:00,40.94,41.05,40.94,40.98,254000.0,29.1812,29.2596,29.1812,29.2097,254000.0
2007-06-13 14:50:00,40.98,41.12,40.98,41.05,182400.0,29.2097,29.3095,29.2097,29.2596,182400.0
2007-06-13 14:55:00,41.05,41.22,41.05,41.18,281000.0,29.2596,29.3808,29.2596,29.3523,281000.0
2007-06-13 15:00:00,41.18,41.2,41.04,41.05,297800.0,29.3523,29.3665,29.2525,29.2596,297800.0
2007-06-13 15:05:00,41.05,41.25,41.02,41.22,419000.0,29.2596,29.4022,29.2382,29.3808,419000.0
2007-06-13 15:10:00,41.22,41.24,41.12,41.13,254000.0,29.3808,29.3951,29.3095,29.3167,254000.0
2007-06-13 15:15:00,41.12,41.14,41.05,41.08,312400.0,29.3095,29.3238,29.2596,29.281,312400.0
2007-06-13 15:20:00,41.07,41.09,41.01,41.04,322200.0,29.2739,29.2881,29.2311,29.2525,322200.0
2007-06-13 15:25:00,41.04,41.05,40.95,40.99,349600.0,29.2525,29.2596,29.1884,29.2169,349600.0
2007-06-13 15:30:00,40.99,41.02,40.97,40.98,218400.0,29.2169,29.2382,29.2026,29.2097,218400.0
2007-06-13 15:35:00,40.98,41.0,40.97,40.99,217400.0,29.2097,29.224,29.2026,29.2169,217400.0
2007-06-13 15:40:00,40.99,41.01,40.93,40.95,320200.0,29.2169,29.2311,29.1741,29.1884,320200.0
2007-06-13 15:45:00,40.95,40.95,40.88,40.88,442400.0,29.1884,29.1884,29.1385,29.1385,442400.0
2007-06-13 15:50:00,40.88,41.0,40.85,40.92,523400.0,29.1385,29.224,29.1171,29.167,523400.0
2007-06-13 15:55:00,40.92,40.96,40.85,40.95,616600.0,29.167,29.1955,29.1171,29.1884,616600.0
2007-06-14 09:30:00,41.01,41.54,41.01,41.52,770000.0,29.2311,29.6089,29.2311,29.5946,770000.0
2007-06-14 09:35:00,41.52,41.84,41.5,41.63,836400.0,29.5946,29.8227,29.5804,29.673,836400.0
2007-06-14 09:40:00,41.65,41.83,41.63,41.79,652200.0,29.6873,29.8156,29.673,29.7871,652200.0
2007-06-14 09:45:00,41.79,42.27,41.68,42.17,1301800.0,29.7871,30.1292,29.7087,30.0579,1301800.0
2007-06-14 09:50:00,42.18,42.43,42.13,42.2,1295000.0,30.0651,30.2433,30.0294,30.0793,1295000.0
2007-06-14 09:55:00,42.19,42.25,41.85,42.01,866600.0,30.0722,30.115,29.8299,29.9439,866600.0
2007-06-14 10:00:00,42.01,42.12,41.92,41.93,529400.0,29.9439,30.0223,29.8797,29.8869,529400.0
2007-06-14 10:05:00,41.92,42.15,41.88,42.15,407000.0,29.8797,30.0437,29.8512,30.0437,407000.0
2007-06-14 10:10:00,42.13,42.16,41.97,41.99,346400.0,30.0294,30.0508,29.9154,29.9296,346400.0
2007-06-14 10:15:00,41.99,42.03,41.7,41.72,777200.0,29.9296,29.9582,29.7229,29.7372,777200.0
2007-06-14 10:20:00,41.73,41.87,41.71,41.83,394400.0,29.7443,29.8441,29.7301,29.8156,394400.0
2007-06-14 10:25:00,41.83,41.85,41.76,41.8,236800.0,29.8156,29.8299,29.7657,29.7942,236800.0
2007-06-14 10:30:00,41.8,41.95,41.77,41.92,500000.0,29.7942,29.9011,29.7728,29.8797,500000.0
2007-06-14 10:35:00,41.92,41.99,41.81,41.91,314400.0,29.8797,29.9296,29.8013,29.8726,314400.0
2007-06-14 10:40:00,41.9,41.99,41.87,41.93,291200.0,29.8655,29.9296,29.8441,29.8869,291200.0
2007-06-14 10:45:00,41.93,41.94,41.83,41.85,338400.0,29.8869,29.894,29.8156,29.8299,338400.0
2007-06-14 10:50:00,41.84,41.9,41.79,41.82,231000.0,29.8227,29.8655,29.7871,29.8085,231000.0
2007-06-14 10:55:00,41.82,41.91,41.82,41.86,648200.0,29.8085,29.8726,29.8085,29.837,648200.0
2007-06-14 11:00:00,41.87,41.91,41.81,41.84,318400.0,29.8441,29.8726,29.8013,29.8227,318400.0
2007-06-14 11:05:00,41.84,41.86,41.72,41.77,359400.0,29.8227,29.837,29.7372,29.7728,359400.0
2007-06-14 11:10:00,41.77,41.87,41.74,41.79,326800.0,29.7728,29.8441,29.7514,29.7871,326800.0
2007-06-14 11:15:00,41.79,41.84,41.77,41.84,218800.0,29.7871,29.8227,29.7728,29.8227,218800.0
2007-06-14 11:20:00,41.83,41.88,41.82,41.88,203000.0,29.8156,29.8512,29.8085,29.8512,203000.0
2007-06-14 11:25:00,41.88,41.99,41.86,41.99,252800.0,29.8512,29.9296,29.837,29.9296,252800.0
2007-06-14 11:30:00,41.99,42.13,41.99,42.12,311000.0,29.9296,30.0294,29.9296,30.0223,311000.0
2007-06-14 11:35:00,42.12,42.17,41.95,41.99,409000.0,30.0223,30.0579,29.9011,29.9296,409000.0
2007-06-14 11:40:00,42.0,42.15,41.99,42.09,169000.0,29.9368,30.0437,29.9296,30.0009,169000.0
2007-06-14 11:45:00,42.08,42.1,41.99,42.0,193400.0,29.9938,30.008,29.9296,29.9368,193400.0
2007-06-14 11:50:00,42.01,42.02,41.95,41.97,202000.0,29.9439,29.951,29.9011,29.9154,202000.0
2007-06-14 11:55:00,41.97,42.02,41.95,41.98,155200.0,29.9154,29.951,29.9011,29.9225,155200.0
2007-06-14 12:00:00,41.98,42.04,41.98,42.0,168800.0,29.9225,29.9653,29.9225,29.9368,168800.0
2007-06-14 12:05:00,42.0,42.02,41.95,42.01,204200.0,29.9368,29.951,29.9011,29.9439,204200.0
2007-06-14 12:10:00,42.0,42.07,41.99,42.02,97000.0,29.9368,29.9867,29.9296,29.951,97000.0
2007-06-14 12:15:00,42.02,42.05,41.92,42.04,240200.0,29.951,29.9724,29.8797,29.9653,240200.0
2007-06-14 12:20:00,42.04,42.13,42.04,42.06,116000.0,29.9653,30.0294,29.9653,29.9795,116000.0
2007-06-14 12:25:00,42.06,42.07,41.99,41.99,79600.0,29.9795,29.9867,29.9296,29.9296,79600.0
2007-06-14 12:30:00,42.0,42.06,41.99,42.02,140600.0,29.9368,29.9795,29.9296,29.951,140600.0
2007-06-14 12:35:00,42.02,42.02,41.98,42.0,82200.0,29.951,29.951,29.9225,29.9368,82200.0
2007-06-14 12:40:00,42.0,42.06,41.99,42.05,119600.0,29.9368,29.9795,29.9296,29.9724,119600.0
2007-06-14 12:45:00,42.05,42.09,42.04,42.08,105400.0,29.9724,30.0009,29.9653,29.9938,105400.0
2007-06-14 12:50:00,42.08,42.08,41.98,42.0,202800.0,29.9938,29.9938,29.9225,29.9368,202800.0
2007-06-14 12:55:00,42.01,42.06,41.98,41.99,101600.0,29.9439,29.9795,29.9225,29.9296,101600.0
2007-06-14 13:00:00,42.0,42.08,41.97,42.05,266800.0,29.9368,29.9938,29.9154,29.9724,266800.0
2007-06-14 13:05:00,42.05,42.06,41.99,42.02,109200.0,29.9724,29.9795,29.9296,29.951,109200.0
2007-06-14 13:10:00,42.02,42.02,41.99,42.02,91000.0,29.951,29.951,29.9296,29.951,91000.0
2007-06-14 13:15:00,42.02,42.08,42.0,42.02,130000.0,29.951,29.9938,29.9368,29.951,130000.0
2007-06-14 13:20:00,42.02,42.02,41.99,42.0,78800.0,29.951,29.951,29.9296,29.9368,78800.0
2007-06-14 13:25:00,42.0,42.05,41.99,42.0,242400.0,29.9368,29.9724,29.9296,29.9368,242400.0
2007-06-14 13:30:00,42.0,42.02,41.97,41.97,153600.0,29.9368,29.951,29.9154,29.9154,153600.0
2007-06-14 13:35:00,41.97,41.99,41.94,41.99,183600.0,29.9154,29.9296,29.894,29.9296,183600.0
2007-06-14 13:40:00,41.98,41.99,41.93,41.93,107000.0,29.9225,29.9296,29.8869,29.8869,107000.0
2007-06-14 13:45:00,41.93,41.98,41.93,41.98,88200.0,29.8869,29.9225,29.8869,29.9225,88200.0
2007-06-14 13:50:00,41.97,41.99,41.92,41.93,157200.0,29.9154,29.9296,29.8797,29.8869,157200.0
2007-06-14 13:55:00,41.93,41.99,41.89,41.99,118200.0,29.8869,29.9296,29.8584,29.9296,118200.0
2007-06-14 14:00:00,41.99,41.99,41.93,41.95,118600.0,29.9296,29.9296,29.8869,29.9011,118600.0
2007-06-14 14:05:00,41.94,41.99,41.94,41.97,133800.0,29.894,29.9296,29.894,29.9154,133800.0
2007-06-14 14:10:00,41.97,41.98,41.94,41.97,112800.0,29.9154,29.9225,29.894,29.9154,112800.0
2007-06-14 14:15:00,41.98,41.99,41.95,41.97,126000.0,29.9225,29.9296,29.9011,29.9154,126000.0
2007-06-14 14:20:00,41.96,41.99,41.95,41.99,120000.0,29.9083,29.9296,29.9011,29.9296,120000.0
2007-06-14 14:25:00,41.99,41.99,41.95,41.97,126800.0,29.9296,29.9296,29.9011,29.9154,126800.0
2007-06-14 14:30:00,41.96,41.99,41.94,41.99,211200.0,29.9083,29.9296,29.894,29.9296,211200.0
2007-06-14 14:35:00,41.99,42.02,41.96,42.02,153800.0,29.9296,29.951,29.9083,29.951,153800.0
2007-06-14 14:40:00,42.01,42.02,41.99,42.01,107600.0,29.9439,29.951,29.9296,29.9439,107600.0
2007-06-14 14:45:00,42.01,42.02,41.99,41.99,149000.0,29.9439,29.951,29.9296,29.9296,149000.0
2007-06-14 14:50:00,41.99,41.99,41.91,41.92,86600.0,29.9296,29.9296,29.8726,29.8797,86600.0
2007-06-14 14:55:00,41.92,41.98,41.9,41.94,120600.0,29.8797,29.9225,29.8655,29.894,120600.0
2007-06-14 15:00:00,41.94,41.97,41.93,41.97,109000.0,29.894,29.9154,29.8869,29.9154,109000.0
2007-06-14 15:05:00,41.97,42.01,41.95,42.01,119400.0,29.9154,29.9439,29.9011,29.9439,119400.0
2007-06-14 15:10:00,42.01,42.01,41.99,41.99,103000.0,29.9439,29.9439,29.9296,29.9296,103000.0
2007-06-14 15:15:00,41.99,42.03,41.99,42.02,198000.0,29.9296,29.9582,29.9296,29.951,198000.0
2007-06-14 15:20:00,42.02,42.08,42.0,42.05,202600.0,29.951,29.9938,29.9368,29.9724,202600.0
2007-06-14 15:25:00,42.05,42.07,41.99,42.02,131400.0,29.9724,29.9867,29.9296,29.951,131400.0
2007-06-14 15:30:00,42.02,42.04,42.0,42.01,195800.0,29.951,29.9653,29.9368,29.9439,195800.0
2007-06-14 15:35:00,42.01,42.04,41.99,42.02,164600.0,29.9439,29.9653,29.9296,29.951,164600.0
2007-06-14 15:40:00,42.01,42.04,41.99,42.02,168200.0,29.9439,29.9653,29.9296,29.951,168200.0
2007-06-14 15:45:00,42.02,42.05,41.95,41.97,336600.0,29.951,29.9724,29.9011,29.9154,336600.0
2007-06-14 15:50:00,41.97,42.0,41.87,41.87,291200.0,29.9154,29.9368,29.8441,29.8441,291200.0
2007-06-14 15:55:00,41.87,41.91,41.78,41.83,548400.0,29.8441,29.8726,29.78,29.8156,548400.0
2007-06-15 09:30:00,42.35,42.45,42.24,42.38,1554200.0,30.1862,30.2575,30.1078,30.2076,1554200.0
2007-06-15 09:35:00,42.37,42.38,42.04,42.17,562000.0,30.2005,30.2076,29.9653,30.0579,562000.0
2007-06-15 09:40:00,42.16,42.24,42.08,42.14,360400.0,30.0508,30.1078,29.9938,30.0366,360400.0
2007-06-15 09:45:00,42.13,42.14,41.9,41.97,489000.0,30.0294,30.0366,29.8655,29.9154,489000.0
2007-06-15 09:50:00,41.98,41.99,41.88,41.91,394600.0,29.9225,29.9296,29.8512,29.8726,394600.0
2007-06-15 09:55:00,41.91,42.15,41.9,42.13,271000.0,29.8726,30.0437,29.8655,30.0294,271000.0
2007-06-15 10:00:00,42.14,42.4,42.1,42.23,272600.0,30.0366,30.2219,30.008,30.1007,272600.0
2007-06-15 10:05:00,42.24,42.4,42.19,42.35,665200.0,30.1078,30.2219,30.0722,30.1862,665200.0
2007-06-15 10:10:00,42.35,42.38,42.19,42.32,320000.0,30.1862,30.2076,30.0722,30.1649,320000.0
2007-06-15 10:15:00,42.33,42.33,42.21,42.23,251400.0,30.172,30.172,30.0865,30.1007,251400.0
2007-06-15 10:20:00,42.23,42.32,42.22,42.31,191400.0,30.1007,30.1649,30.0936,30.1577,191400.0
2007-06-15 10:25:00,42.31,42.31,42.13,42.14,184200.0,30.1577,30.1577,30.0294,30.0366,184200.0
2007-06-15 10:30:00,42.15,42.3,42.14,42.3,184400.0,30.0437,30.1506,30.0366,30.1506,184400.0
2007-06-15 10:35:00,42.29,42.31,42.19,42.21,214600.0,30.1435,30.1577,30.0722,30.0865,214600.0
2007-06-15 10:40:00,42.2,42.22,42.14,42.15,150000.0,30.0793,30.0936,30.0366,30.0437,150000.0
2007-06-15 10:45:00,42.16,42.2,42.13,42.13,116600.0,30.0508,30.0793,30.0294,30.0294,116600.0
2007-06-15 10:50:00,42.13,42.17,42.13,42.17,107800.0,30.0294,30.0579,30.0294,30.0579,107800.0
2007-06-15 10:55:00,42.17,42.24,42.16,42.23,208200.0,30.0579,30.1078,30.0508,30.1007,208200.0
2007-06-15 11:00:00,42.23,42.34,42.23,42.33,225000.0,30.1007,30.1791,30.1007,30.172,225000.0
2007-06-15 11:05:00,42.34,42.34,42.3,42.32,93800.0,30.1791,30.1791,30.1506,30.1649,93800.0
2007-06-15 11:10:00,42.32,42.33,42.26,42.27,182800.0,30.1649,30.172,30.1221,30.1292,182800.0
2007-06-15 11:15:00,42.27,42.31,42.23,42.25,125000.0,30.1292,30.1577,30.1007,30.115,125000.0
2007-06-15 11:20:00,42.25,42.3,42.23,42.24,142400.0,30.115,30.1506,30.1007,30.1078,142400.0
2007-06-15 11:25:00,42.23,42.24,42.16,42.18,202000.0,30.1007,30.1078,30.0508,30.0651,202000.0
2007-06-15 11:30:00,42.18,42.24,42.16,42.23,187400.0,30.0651,30.1078,30.0508,30.1007,187400.0
2007-06-15 11:35:00,42.23,42.23,42.2,42.23,105000.0,30.1007,30.1007,30.0793,30.1007,105000.0
2007-06-15 11:40:00,42.23,42.29,42.21,42.24,97600.0,30.1007,30.1435,30.0865,30.1078,97600.0
2007-06-15 11:45:00,42.24,42.33,42.21,42.33,170000.0,30.1078,30.172,30.0865,30.172,170000.0
2007-06-15 11:50:00,42.33,42.34,42.23,42.27,538000.0,30.172,30.1791,30.1007,30.1292,538000.0
2007-06-15 11:55:00,42.27,42.3,42.24,42.3,119800.0,30.1292,30.1506,30.1078,30.1506,119800.0
2007-06-15 12:00:00,42.3,42.34,42.27,42.34,100000.0,30.1506,30.1791,30.1292,30.1791,100000.0
2007-06-15 12:05:00,42.34,42.38,42.33,42.34,215800.0,30.1791,30.2076,30.172,30.1791,215800.0
2007-06-15 12:10:00,42.35,42.35,42.27,42.34,131600.0,30.1862,30.1862,30.1292,30.1791,131600.0
2007-06-15 12:15:00,42.34,42.37,42.33,42.34,76800.0,30.1791,30.2005,30.172,30.1791,76800.0
2007-06-15 12:20:00,42.35,42.35,42.26,42.26,115200.0,30.1862,30.1862,30.1221,30.1221,115200.0
2007-06-15 12:25:00,42.27,42.27,42.18,42.18,93600.0,30.1292,30.1292,30.0651,30.0651,93600.0
2007-06-15 12:30:00,42.19,42.26,42.15,42.24,119200.0,30.0722,30.1221,30.0437,30.1078,119200.0
2007-06-15 12:35:00,42.26,42.3,42.24,42.29,68200.0,30.1221,30.1506,30.1078,30.1435,68200.0
2007-06-15 12:40:00,42.29,42.3,42.19,42.19,342200.0,30.1435,30.1506,30.0722,30.0722,342200.0
2007-06-15 12:45:00,42.19,42.22,42.14,42.15,52600.0,30.0722,30.0936,30.0366,30.0437,52600.0
2007-06-15 12:50:00,42.15,42.17,42.03,42.13,109200.0,30.0437,30.0579,29.9582,30.0294,109200.0
2007-06-15 12:55:00,42.12,42.15,42.1,42.1,118800.0,30.0223,30.0437,30.008,30.008,118800.0
2007-06-15 13:00:00,42.1,42.12,42.03,42.05,73000.0,30.008,30.0223,29.9582,29.9724,73000.0
2007-06-15 13:05:00,42.04,42.16,42.04,42.08,109000.0,29.9653,30.0508,29.9653,29.9938,109000.0
2007-06-15 13:10:00,42.08,42.15,42.07,42.13,48200.0,29.9938,30.0437,29.9867,30.0294,48200.0
2007-06-15 13:15:00,42.13,42.15,42.1,42.13,47600.0,30.0294,30.0437,30.008,30.0294,47600.0
2007-06-15 13:20:00,42.14,42.21,42.1,42.16,112000.0,30.0366,30.0865,30.008,30.0508,112000.0
2007-06-15 13:25:00,42.16,42.24,42.15,42.16,82200.0,30.0508,30.1078,30.0437,30.0508,82200.0
2007-06-15 13:30:00,42.14,42.21,42.14,42.19,113800.0,30.0366,30.0865,30.0366,30.0722,113800.0
2007-06-15 13:35:00,42.19,42.21,42.18,42.21,98600.0,30.0722,30.0865,30.0651,30.0865,98600.0
2007-06-15 13:40:00,42.21,42.23,42.21,42.23,39000.0,30.0865,30.1007,30.0865,30.1007,39000.0
2007-06-15 13:45:00,42.23,42.34,42.23,42.33,203400.0,30.1007,30.1791,30.1007,30.172,203400.0
2007-06-15 13:50:00,42.34,42.38,42.33,42.34,349400.0,30.1791,30.2076,30.172,30.1791,349400.0
2007-06-15 13:55:00,42.34,42.38,42.31,42.34,56600.0,30.1791,30.2076,30.1577,30.1791,56600.0
2007-06-15 14:00:00,42.34,42.34,42.27,42.28,65000.0,30.1791,30.1791,30.1292,30.1363,65000.0
2007-06-15 14:05:00,42.29,42.3,42.18,42.19,186600.0,30.1435,30.1506,30.0651,30.0722,186600.0
2007-06-15 14:10:00,42.18,42.27,42.16,42.19,117400.0,30.0651,30.1292,30.0508,30.0722,117400.0
2007-06-15 14:15:00,42.19,42.22,42.18,42.19,100600.0,30.0722,30.0936,30.0651,30.0722,100600.0
2007-06-15 14:20:00,42.19,42.24,42.18,42.21,163000.0,30.0722,30.1078,30.0651,30.0865,163000.0
2007-06-15 14:25:00,42.22,42.24,42.21,42.24,52200.0,30.0936,30.1078,30.0865,30.1078,52200.0
2007-06-15 14:30:00,42.24,42.3,42.2,42.24,246600.0,30.1078,30.1506,30.0793,30.1078,246600.0
2007-06-15 14:35:00,42.24,42.26,42.23,42.23,77200.0,30.1078,30.1221,30.1007,30.1007,77200.0
2007-06-15 14:40:00,42.23,42.25,42.21,42.21,182200.0,30.1007,30.115,30.0865,30.0865,182200.0
2007-06-15 14:45:00,42.22,42.23,42.19,42.21,841600.0,30.0936,30.1007,30.0722,30.0865,841600.0
2007-06-15 14:50:00,42.21,42.24,42.18,42.21,109000.0,30.0865,30.1078,30.0651,30.0865,109000.0
2007-06-15 14:55:00,42.21,42.25,42.2,42.25,1166800.0,30.0865,30.115,30.0793,30.115,1166800.0
2007-06-15 15:00:00,42.25,42.25,42.19,42.22,95800.0,30.115,30.115,30.0722,30.0936,95800.0
2007-06-15 15:05:00,42.22,42.25,42.22,42.22,65400.0,30.0936,30.115,30.0936,30.0936,65400.0
2007-06-15 15:10:00,42.22,42.33,42.21,42.32,211200.0,30.0936,30.172,30.0865,30.1649,211200.0
2007-06-15 15:15:00,42.31,42.32,42.25,42.27,140600.0,30.1577,30.1649,30.115,30.1292,140600.0
2007-06-15 15:20:00,42.27,42.28,42.18,42.21,239200.0,30.1292,30.1363,30.0651,30.0865,239200.0
2007-06-15 15:25:00,42.22,42.23,42.16,42.16,91400.0,30.0936,30.1007,30.0508,30.0508,91400.0
2007-06-15 15:30:00,42.17,42.23,42.16,42.23,153600.0,30.0579,30.1007,30.0508,30.1007,153600.0
2007-06-15 15:35:00,42.23,42.23,42.17,42.23,243400.0,30.1007,30.1007,30.0579,30.1007,243400.0
2007-06-15 15:40:00,42.23,42.23,42.2,42.22,365600.0,30.1007,30.1007,30.0793,30.0936,365600.0
2007-06-15 15:45:00,42.22,42.23,42.19,42.23,434400.0,30.0936,30.1007,30.0722,30.1007,434400.0
2007-06-15 15:50:00,42.22,42.34,42.22,42.31,516800.0,30.0936,30.1791,30.0936,30.1577,516800.0
2007-06-15 15:55:00,42.31,42.32,42.22,42.23,546200.0,30.1577,30.1649,30.0936,30.1007,546200.0
2007-06-18 09:30:00,42.66,42.75,42.47,42.47,793200.0,30.4072,30.4714,30.2718,30.2718,793200.0
2007-06-18 09:35:00,42.46,42.48,42.25,42.4,391800.0,30.2647,30.2789,30.115,30.2219,391800.0
2007-06-18 09:40:00,42.38,42.45,42.26,42.35,330200.0,30.2076,30.2575,30.1221,30.1862,330200.0
2007-06-18 09:45:00,42.35,42.42,42.27,42.34,250000.0,30.1862,30.2361,30.1292,30.1791,250000.0
2007-06-18 09:50:00,42.34,42.37,42.29,42.34,215200.0,30.1791,30.2005,30.1435,30.1791,215200.0
2007-06-18 09:55:00,42.34,42.36,42.27,42.35,201600.0,30.1791,30.1934,30.1292,30.1862,201600.0
2007-06-18 10:00:00,42.35,42.38,42.08,42.19,537800.0,30.1862,30.2076,29.9938,30.0722,537800.0
2007-06-18 10:05:00,42.18,42.22,42.05,42.13,328800.0,30.0651,30.0936,29.9724,30.0294,328800.0
2007-06-18 10:10:00,42.11,42.49,42.09,42.46,319600.0,30.0152,30.286,30.0009,30.2647,319600.0
2007-06-18 10:15:00,42.46,42.46,42.23,42.23,259800.0,30.2647,30.2647,30.1007,30.1007,259800.0
2007-06-18 10:20:00,42.24,42.24,42.13,42.19,261000.0,30.1078,30.1078,30.0294,30.0722,261000.0
2007-06-18 10:25:00,42.18,42.19,42.09,42.12,180200.0,30.0651,30.0722,30.0009,30.0223,180200.0
2007-06-18 10:30:00,42.13,42.15,42.1,42.13,193600.0,30.0294,30.0437,30.008,30.0294,193600.0
2007-06-18 10:35:00,42.12,42.2,42.11,42.16,135400.0,30.0223,30.0793,30.0152,30.0508,135400.0
2007-06-18 10:40:00,42.16,42.31,42.15,42.27,222000.0,30.0508,30.1577,30.0437,30.1292,222000.0
2007-06-18 10:45:00,42.28,42.36,42.22,42.24,150800.0,30.1363,30.1934,30.0936,30.1078,150800.0
2007-06-18 10:50:00,42.25,42.33,42.23,42.32,188200.0,30.115,30.172,30.1007,30.1649,188200.0
2007-06-18 10:55:00,42.33,42.37,42.29,42.31,93200.0,30.172,30.2005,30.1435,30.1577,93200.0
2007-06-18 11:00:00,42.31,42.35,42.2,42.26,97000.0,30.1577,30.1862,30.0793,30.1221,97000.0
2007-06-18 11:05:00,42.26,42.32,42.25,42.27,59800.0,30.1221,30.1649,30.115,30.1292,59800.0
2007-06-18 11:10:00,42.27,42.29,42.22,42.24,105000.0,30.1292,30.1435,30.0936,30.1078,105000.0
2007-06-18 11:15:00,42.24,42.32,42.24,42.28,91800.0,30.1078,30.1649,30.1078,30.1363,91800.0
2007-06-18 11:20:00,42.29,42.41,42.29,42.33,182800.0,30.1435,30.229,30.1435,30.172,182800.0
2007-06-18 11:25:00,42.33,42.37,42.19,42.24,179000.0,30.172,30.2005,30.0722,30.1078,179000.0
2007-06-18 11:30:00,42.24,42.27,42.23,42.25,66800.0,30.1078,30.1292,30.1007,30.115,66800.0
2007-06-18 11:35:00,42.25,42.35,42.25,42.27,136800.0,30.115,30.1862,30.115,30.1292,136800.0
2007-06-18 11:40:00,42.29,42.32,42.24,42.24,95400.0,30.1435,30.1649,30.1078,30.1078,95400.0
2007-06-18 11:45:00,42.26,42.26,42.18,42.21,92600.0,30.1221,30.1221,30.0651,30.0865,92600.0
2007-06-18 11:50:00,42.2,42.22,42.13,42.19,91200.0,30.0793,30.0936,30.0294,30.0722,91200.0
2007-06-18 11:55:00,42.18,42.2,42.1,42.1,129800.0,30.0651,30.0793,30.008,30.008,129800.0
2007-06-18 12:00:00,42.1,42.13,41.96,41.96,270400.0,30.008,30.0294,29.9083,29.9083,270400.0
2007-06-18 12:05:00,41.96,42.07,41.95,42.02,167600.0,29.9083,29.9867,29.9011,29.951,167600.0
2007-06-18 12:10:00,42.01,42.06,42.0,42.04,85800.0,29.9439,29.9795,29.9368,29.9653,85800.0
2007-06-18 12:15:00,42.04,42.06,42.0,42.0,69600.0,29.9653,29.9795,29.9368,29.9368,69600.0
2007-06-18 12:20:00,42.01,42.01,41.92,41.92,110800.0,29.9439,29.9439,29.8797,29.8797,110800.0
2007-06-18 12:25:00,41.92,42.05,41.92,42.01,232800.0,29.8797,29.9724,29.8797,29.9439,232800.0
2007-06-18 12:30:00,42.0,42.04,41.95,41.96,157200.0,29.9368,29.9653,29.9011,29.9083,157200.0
2007-06-18 12:35:00,41.96,42.0,41.95,41.99,73800.0,29.9083,29.9368,29.9011,29.9296,73800.0
2007-06-18 12:40:00,41.99,42.05,41.99,42.04,131000.0,29.9296,29.9724,29.9296,29.9653,131000.0
2007-06-18 12:45:00,42.04,42.06,42.02,42.04,61800.0,29.9653,29.9795,29.951,29.9653,61800.0
2007-06-18 12:50:00,42.04,42.11,42.02,42.05,116800.0,29.9653,30.0152,29.951,29.9724,116800.0
2007-06-18 12:55:00,42.05,42.09,42.02,42.04,56200.0,29.9724,30.0009,29.951,29.9653,56200.0
2007-06-18 13:00:00,42.02,42.03,41.98,42.0,110600.0,29.951,29.9582,29.9225,29.9368,110600.0
2007-06-18 13:05:00,42.0,42.06,42.0,42.01,99800.0,29.9368,29.9795,29.9368,29.9439,99800.0
2007-06-18 13:10:00,42.01,42.03,41.99,42.02,145200.0,29.9439,29.9582,29.9296,29.951,145200.0
2007-06-18 13:15:00,42.03,42.05,41.98,42.0,95200.0,29.9582,29.9724,29.9225,29.9368,95200.0
2007-06-18 13:20:00,41.99,42.0,41.93,41.98,228400.0,29.9296,29.9368,29.8869,29.9225,228400.0
2007-06-18 13:25:00,41.98,41.98,41.95,41.96,47000.0,29.9225,29.9225,29.9011,29.9083,47000.0
2007-06-18 13:30:00,41.97,42.02,41.96,41.96,74200.0,29.9154,29.951,29.9083,29.9083,74200.0
2007-06-18 13:35:00,41.96,41.97,41.95,41.95,88600.0,29.9083,29.9154,29.9011,29.9011,88600.0
2007-06-18 13:40:00,41.95,41.99,41.93,41.98,73600.0,29.9011,29.9296,29.8869,29.9225,73600.0
2007-06-18 13:45:00,41.97,42.0,41.93,41.94,165200.0,29.9154,29.9368,29.8869,29.894,165200.0
2007-06-18 13:50:00,41.93,41.98,41.88,41.92,362600.0,29.8869,29.9225,29.8512,29.8797,362600.0
2007-06-18 13:55:00,41.91,42.0,41.9,41.95,179800.0,29.8726,29.9368,29.8655,29.9011,179800.0
2007-06-18 14:00:00,41.95,41.99,41.91,41.91,211800.0,29.9011,29.9296,29.8726,29.8726,211800.0
2007-06-18 14:05:00,41.91,41.98,41.88,41.94,134800.0,29.8726,29.9225,29.8512,29.894,134800.0
2007-06-18 14:10:00,41.92,41.94,41.88,41.91,61400.0,29.8797,29.894,29.8512,29.8726,61400.0
2007-06-18 14:15:00,41.91,41.94,41.88,41.94,81600.0,29.8726,29.894,29.8512,29.894,81600.0
2007-06-18 14:20:00,41.93,41.93,41.85,41.87,240200.0,29.8869,29.8869,29.8299,29.8441,240200.0
2007-06-18 14:25:00,41.86,41.93,41.85,41.9,156800.0,29.837,29.8869,29.8299,29.8655,156800.0
2007-06-18 14:30:00,41.9,41.92,41.88,41.88,98000.0,29.8655,29.8797,29.8512,29.8512,98000.0
2007-06-18 14:35:00,41.88,41.95,41.86,41.95,64800.0,29.8512,29.9011,29.837,29.9011,64800.0
2007-06-18 14:40:00,41.95,41.96,41.88,41.92,111600.0,29.9011,29.9083,29.8512,29.8797,111600.0
2007-06-18 14:45:00,41.92,41.95,41.91,41.93,63400.0,29.8797,29.9011,29.8726,29.8869,63400.0
2007-06-18 14:50:00,41.93,41.94,41.88,41.9,85800.0,29.8869,29.894,29.8512,29.8655,85800.0
2007-06-18 14:55:00,41.9,41.93,41.88,41.92,82800.0,29.8655,29.8869,29.8512,29.8797,82800.0
2007-06-18 15:00:00,41.92,41.93,41.88,41.92,76000.0,29.8797,29.8869,29.8512,29.8797,76000.0
2007-06-18 15:05:00,41.93,41.93,41.88,41.9,145400.0,29.8869,29.8869,29.8512,29.8655,145400.0
2007-06-18 15:10:00,41.9,41.93,41.84,41.88,190400.0,29.8655,29.8869,29.8227,29.8512,190400.0
2007-06-18 15:15:00,41.87,41.92,41.87,41.9,91200.0,29.8441,29.8797,29.8441,29.8655,91200.0
2007-06-18 15:20:00,41.89,41.9,41.84,41.86,166400.0,29.8584,29.8655,29.8227,29.837,166400.0
2007-06-18 15:25:00,41.87,41.87,41.78,41.82,247000.0,29.8441,29.8441,29.78,29.8085,247000.0
2007-06-18 15:30:00,41.81,41.83,41.77,41.83,123800.0,29.8013,29.8156,29.7728,29.8156,123800.0
2007-06-18 15:35:00,41.82,41.9,41.82,41.88,126800.0,29.8085,29.8655,29.8085,29.8512,126800.0
2007-06-18 15:40:00,41.88,41.88,41.84,41.85,199800.0,29.8512,29.8512,29.8227,29.8299,199800.0
2007-06-18 15:45:00,41.85,41.86,41.81,41.81,286200.0,29.8299,29.837,29.8013,29.8013,286200.0
2007-06-18 15:50:00,41.81,41.81,41.68,41.69,309800.0,29.8013,29.8013,29.7087,29.7158,309800.0
2007-06-18 15:55:00,41.69,41.76,41.65,41.73,374200.0,29.7158,29.7657,29.6873,29.7443,374200.0
2007-06-19 09:30:00,40.99,41.15,40.81,41.02,865400.0,29.2169,29.3309,29.0886,29.2382,865400.0
2007-06-19 09:35:00,41.03,41.13,40.94,41.11,365400.0,29.2454,29.3167,29.1812,29.3024,365400.0
2007-06-19 09:40:00,41.12,41.24,41.1,41.18,410800.0,29.3095,29.3951,29.2953,29.3523,410800.0
2007-06-19 09:45:00,41.18,41.19,41.08,41.15,498400.0,29.3523,29.3594,29.281,29.3309,498400.0
2007-06-19 09:50:00,41.15,41.3,41.12,41.13,277600.0,29.3309,29.4378,29.3095,29.3167,277600.0
2007-06-19 09:55:00,41.13,41.19,41.08,41.17,356200.0,29.3167,29.3594,29.281,29.3452,356200.0
2007-06-19 10:00:00,41.19,41.2,41.09,41.12,131200.0,29.3594,29.3665,29.2881,29.3095,131200.0
2007-06-19 10:05:00,41.12,41.17,41.02,41.02,178200.0,29.3095,29.3452,29.2382,29.2382,178200.0
2007-06-19 10:10:00,41.03,41.06,41.0,41.02,127200.0,29.2454,29.2668,29.224,29.2382,127200.0
2007-06-19 10:15:00,41.04,41.22,41.04,41.22,206800.0,29.2525,29.3808,29.2525,29.3808,206800.0
2007-06-19 10:20:00,41.21,41.37,41.15,41.33,218200.0,29.3737,29.4877,29.3309,29.4592,218200.0
2007-06-19 10:25:00,41.34,41.38,41.3,41.35,289000.0,29.4663,29.4948,29.4378,29.4735,289000.0
2007-06-19 10:30:00,41.35,41.6,41.35,41.52,245800.0,29.4735,29.6517,29.4735,29.5946,245800.0
2007-06-19 10:35:00,41.52,41.57,41.4,41.43,214600.0,29.5946,29.6303,29.5091,29.5305,214600.0
2007-06-19 10:40:00,41.44,41.49,41.42,41.49,143000.0,29.5376,29.5733,29.5234,29.5733,143000.0
2007-06-19 10:45:00,41.49,41.52,41.38,41.4,159200.0,29.5733,29.5946,29.4948,29.5091,159200.0
2007-06-19 10:50:00,41.4,41.45,41.3,41.39,214600.0,29.5091,29.5447,29.4378,29.502,214600.0
2007-06-19 10:55:00,41.39,41.43,41.29,41.35,209400.0,29.502,29.5305,29.4307,29.4735,209400.0
2007-06-19 11:00:00,41.35,41.38,41.31,41.33,89600.0,29.4735,29.4948,29.445,29.4592,89600.0
2007-06-19 11:05:00,41.33,41.37,41.3,41.35,120000.0,29.4592,29.4877,29.4378,29.4735,120000.0
2007-06-19 11:10:00,41.34,41.38,41.29,41.29,120800.0,29.4663,29.4948,29.4307,29.4307,120800.0
2007-06-19 11:15:00,41.29,41.47,41.29,41.46,129200.0,29.4307,29.559,29.4307,29.5519,129200.0
2007-06-19 11:20:00,41.46,41.51,41.44,41.49,310800.0,29.5519,29.5875,29.5376,29.5733,310800.0
2007-06-19 11:25:00,41.48,41.55,41.4,41.42,135000.0,29.5661,29.616,29.5091,29.5234,135000.0
2007-06-19 11:30:00,41.42,41.45,41.37,41.38,131800.0,29.5234,29.5447,29.4877,29.4948,131800.0
2007-06-19 11:35:00,41.39,41.42,41.33,41.34,114400.0,29.502,29.5234,29.4592,29.4663,114400.0
2007-06-19 11:40:00,41.33,41.34,41.27,41.32,110200.0,29.4592,29.4663,29.4164,29.4521,110200.0
2007-06-19 11:45:00,41.32,41.4,41.31,41.38,58800.0,29.4521,29.5091,29.445,29.4948,58800.0
2007-06-19 11:50:00,41.37,41.42,41.35,41.38,95200.0,29.4877,29.5234,29.4735,29.4948,95200.0
2007-06-19 11:55:00,41.38,41.41,41.35,41.41,82200.0,29.4948,29.5162,29.4735,29.5162,82200.0
2007-06-19 12:00:00,41.41,41.54,41.4,41.52,205000.0,29.5162,29.6089,29.5091,29.5946,205000.0
2007-06-19 12:05:00,41.51,41.64,41.51,41.63,149200.0,29.5875,29.6802,29.5875,29.673,149200.0
2007-06-19 12:10:00,41.62,41.72,41.6,41.69,138200.0,29.6659,29.7372,29.6517,29.7158,138200.0
2007-06-19 12:15:00,41.68,41.7,41.6,41.6,131400.0,29.7087,29.7229,29.6517,29.6517,131400.0
2007-06-19 12:20:00,41.59,41.62,41.57,41.6,81600.0,29.6445,29.6659,29.6303,29.6517,81600.0
2007-06-19 12:25:00,41.61,41.62,41.53,41.54,43200.0,29.6588,29.6659,29.6018,29.6089,43200.0
2007-06-19 12:30:00,41.54,41.54,41.5,41.52,60600.0,29.6089,29.6089,29.5804,29.5946,60600.0
2007-06-19 12:35:00,41.51,41.59,41.48,41.51,146000.0,29.5875,29.6445,29.5661,29.5875,146000.0
2007-06-19 12:40:00,41.49,41.54,41.49,41.51,77600.0,29.5733,29.6089,29.5733,29.5875,77600.0
2007-06-19 12:45:00,41.5,41.6,41.5,41.59,215000.0,29.5804,29.6517,29.5804,29.6445,215000.0
2007-06-19 12:50:00,41.59,41.67,41.58,41.65,116600.0,29.6445,29.7016,29.6374,29.6873,116600.0
2007-06-19 12:55:00,41.65,41.73,41.64,41.72,97000.0,29.6873,29.7443,29.6802,29.7372,97000.0
2007-06-19 13:00:00,41.72,41.73,41.68,41.68,66600.0,29.7372,29.7443,29.7087,29.7087,66600.0
2007-06-19 13:05:00,41.68,41.73,41.68,41.72,65200.0,29.7087,29.7443,29.7087,29.7372,65200.0
2007-06-19 13:10:00,41.71,41.74,41.68,41.74,146000.0,29.7301,29.7514,29.7087,29.7514,146000.0
2007-06-19 13:15:00,41.73,41.74,41.71,41.73,52600.0,29.7443,29.7514,29.7301,29.7443,52600.0
2007-06-19 13:20:00,41.73,41.83,41.72,41.74,152400.0,29.7443,29.8156,29.7372,29.7514,152400.0
2007-06-19 13:25:00,41.75,41.89,41.73,41.74,405200.0,29.7586,29.8584,29.7443,29.7514,405200.0
2007-06-19 13:30:00,41.74,41.85,41.72,41.77,119200.0,29.7514,29.8299,29.7372,29.7728,119200.0
2007-06-19 13:35:00,41.77,41.77,41.71,41.76,109000.0,29.7728,29.7728,29.7301,29.7657,109000.0
2007-06-19 13:40:00,41.75,41.8,41.72,41.77,79400.0,29.7586,29.7942,29.7372,29.7728,79400.0
2007-06-19 13:45:00,41.77,41.85,41.77,41.79,90000.0,29.7728,29.8299,29.7728,29.7871,90000.0
2007-06-19 13:50:00,41.8,41.84,41.77,41.77,78800.0,29.7942,29.8227,29.7728,29.7728,78800.0
2007-06-19 13:55:00,41.79,41.85,41.79,41.8,77800.0,29.7871,29.8299,29.7871,29.7942,77800.0
2007-06-19 14:00:00,41.8,41.85,41.77,41.78,76200.0,29.7942,29.8299,29.7728,29.78,76200.0
2007-06-19 14:05:00,41.78,41.79,41.73,41.75,200800.0,29.78,29.7871,29.7443,29.7586,200800.0
2007-06-19 14:10:00,41.75,41.85,41.75,41.77,134400.0,29.7586,29.8299,29.7586,29.7728,134400.0
2007-06-19 14:15:00,41.78,41.8,41.74,41.74,182400.0,29.78,29.7942,29.7514,29.7514,182400.0
2007-06-19 14:20:00,41.74,41.75,41.65,41.7,382000.0,29.7514,29.7586,29.6873,29.7229,382000.0
2007-06-19 14:25:00,41.7,41.71,41.55,41.58,148400.0,29.7229,29.7301,29.616,29.6374,148400.0
2007-06-19 14:30:00,41.59,41.6,41.37,41.41,330200.0,29.6445,29.6517,29.4877,29.5162,330200.0
2007-06-19 14:35:00,41.41,41.53,41.4,41.48,199200.0,29.5162,29.6018,29.5091,29.5661,199200.0
2007-06-19 14:40:00,41.48,41.59,41.47,41.52,244600.0,29.5661,29.6445,29.559,29.5946,244600.0
2007-06-19 14:45:00,41.52,41.54,41.41,41.43,196200.0,29.5946,29.6089,29.5162,29.5305,196200.0
2007-06-19 14:50:00,41.43,41.46,41.38,41.46,130800.0,29.5305,29.5519,29.4948,29.5519,130800.0
2007-06-19 14:55:00,41.45,41.52,41.4,41.4,111600.0,29.5447,29.5946,29.5091,29.5091,111600.0
2007-06-19 15:00:00,41.4,41.45,41.35,41.4,261000.0,29.5091,29.5447,29.4735,29.5091,261000.0
2007-06-19 15:05:00,41.4,41.54,41.38,41.47,203200.0,29.5091,29.6089,29.4948,29.559,203200.0
2007-06-19 15:10:00,41.47,41.52,41.43,41.51,164600.0,29.559,29.5946,29.5305,29.5875,164600.0
2007-06-19 15:15:00,41.52,41.54,41.48,41.51,90000.0,29.5946,29.6089,29.5661,29.5875,90000.0
2007-06-19 15:20:00,41.51,41.54,41.47,41.51,151800.0,29.5875,29.6089,29.559,29.5875,151800.0
2007-06-19 15:25:00,41.51,41.52,41.45,41.49,148600.0,29.5875,29.5946,29.5447,29.5733,148600.0
2007-06-19 15:30:00,41.49,41.59,41.48,41.58,242600.0,29.5733,29.6445,29.5661,29.6374,242600.0
2007-06-19 15:35:00,41.57,41.58,41.52,41.56,121600.0,29.6303,29.6374,29.5946,29.6231,121600.0
2007-06-19 15:40:00,41.57,41.58,41.5,41.56,509800.0,29.6303,29.6374,29.5804,29.6231,509800.0
2007-06-19 15:45:00,41.55,41.62,41.5,41.56,806600.0,29.616,29.6659,29.5804,29.6231,806600.0
2007-06-19 15:50:00,41.55,41.56,41.44,41.46,208000.0,29.616,29.6231,29.5376,29.5519,208000.0
2007-06-19 15:55:00,41.46,41.5,41.42,41.47,433400.0,29.5519,29.5804,29.5234,29.559,433400.0
2007-06-20 09:30:00,41.94,41.95,41.77,41.87,458600.0,29.894,29.9011,29.7728,29.8441,458600.0
2007-06-20 09:35:00,41.87,41.87,41.63,41.69,242000.0,29.8441,29.8441,29.673,29.7158,242000.0
2007-06-20 09:40:00,41.7,41.95,41.7,41.84,344800.0,29.7229,29.9011,29.7229,29.8227,344800.0
2007-06-20 09:45:00,41.84,41.87,41.63,41.64,336800.0,29.8227,29.8441,29.673,29.6802,336800.0
2007-06-20 09:50:00,41.64,41.66,41.51,41.57,273400.0,29.6802,29.6944,29.5875,29.6303,273400.0
2007-06-20 09:55:00,41.58,41.62,41.51,41.52,192600.0,29.6374,29.6659,29.5875,29.5946,192600.0
2007-06-20 10:00:00,41.52,41.53,41.37,41.48,388800.0,29.5946,29.6018,29.4877,29.5661,388800.0
2007-06-20 10:05:00,41.47,41.52,41.33,41.4,298600.0,29.559,29.5946,29.4592,29.5091,298600.0
2007-06-20 10:10:00,41.4,41.41,41.17,41.29,270400.0,29.5091,29.5162,29.3452,29.4307,270400.0
2007-06-20 10:15:00,41.3,41.48,41.27,41.48,224400.0,29.4378,29.5661,29.4164,29.5661,224400.0
2007-06-20 10:20:00,41.48,41.54,41.43,41.54,201800.0,29.5661,29.6089,29.5305,29.6089,201800.0
2007-06-20 10:25:00,41.53,41.54,41.42,41.51,185600.0,29.6018,29.6089,29.5234,29.5875,185600.0
2007-06-20 10:30:00,41.51,41.63,41.38,41.59,185600.0,29.5875,29.673,29.4948,29.6445,185600.0
2007-06-20 10:35:00,41.58,41.72,41.55,41.63,165200.0,29.6374,29.7372,29.616,29.673,165200.0
2007-06-20 10:40:00,41.63,41.67,41.6,41.6,147000.0,29.673,29.7016,29.6517,29.6517,147000.0
2007-06-20 10:45:00,41.6,41.62,41.5,41.52,221200.0,29.6517,29.6659,29.5804,29.5946,221200.0
2007-06-20 10:50:00,41.52,41.52,41.4,41.49,135600.0,29.5946,29.5946,29.5091,29.5733,135600.0
2007-06-20 10:55:00,41.48,41.56,41.47,41.54,90200.0,29.5661,29.6231,29.559,29.6089,90200.0
2007-06-20 11:00:00,41.54,41.54,41.41,41.42,76200.0,29.6089,29.6089,29.5162,29.5234,76200.0
2007-06-20 11:05:00,41.42,41.43,41.28,41.34,201800.0,29.5234,29.5305,29.4236,29.4663,201800.0
2007-06-20 11:10:00,41.33,41.37,41.3,41.35,107400.0,29.4592,29.4877,29.4378,29.4735,107400.0
2007-06-20 11:15:00,41.34,41.45,41.34,41.43,87600.0,29.4663,29.5447,29.4663,29.5305,87600.0
2007-06-20 11:20:00,41.43,41.44,41.31,41.31,73000.0,29.5305,29.5376,29.445,29.445,73000.0
2007-06-20 11:25:00,41.3,41.38,41.29,41.34,53000.0,29.4378,29.4948,29.4307,29.4663,53000.0
2007-06-20 11:30:00,41.34,41.37,41.24,41.24,143800.0,29.4663,29.4877,29.3951,29.3951,143800.0
2007-06-20 11:35:00,41.24,41.26,41.14,41.15,230800.0,29.3951,29.4093,29.3238,29.3309,230800.0
2007-06-20 11:40:00,41.14,41.18,41.1,41.17,124000.0,29.3238,29.3523,29.2953,29.3452,124000.0
2007-06-20 11:45:00,41.17,41.23,41.1,41.21,107200.0,29.3452,29.3879,29.2953,29.3737,107200.0
2007-06-20 11:50:00,41.21,41.27,41.17,41.27,88200.0,29.3737,29.4164,29.3452,29.4164,88200.0
2007-06-20 11:55:00,41.27,41.29,41.14,41.23,148000.0,29.4164,29.4307,29.3238,29.3879,148000.0
2007-06-20 12:00:00,41.22,41.27,41.16,41.16,137000.0,29.3808,29.4164,29.338,29.338,137000.0
2007-06-20 12:05:00,41.16,41.19,41.06,41.1,139000.0,29.338,29.3594,29.2668,29.2953,139000.0
2007-06-20 12:10:00,41.13,41.2,41.07,41.18,58400.0,29.3167,29.3665,29.2739,29.3523,58400.0
2007-06-20 12:15:00,41.17,41.26,41.16,41.26,54800.0,29.3452,29.4093,29.338,29.4093,54800.0
2007-06-20 12:20:00,41.26,41.33,41.24,41.25,111200.0,29.4093,29.4592,29.3951,29.4022,111200.0
2007-06-20 12:25:00,41.26,41.29,41.25,41.29,70400.0,29.4093,29.4307,29.4022,29.4307,70400.0
2007-06-20 12:30:00,41.29,41.34,41.29,41.33,63200.0,29.4307,29.4663,29.4307,29.4592,63200.0
2007-06-20 12:35:00,41.33,41.37,41.31,41.32,90400.0,29.4592,29.4877,29.445,29.4521,90400.0
2007-06-20 12:40:00,41.32,41.33,41.29,41.33,34400.0,29.4521,29.4592,29.4307,29.4592,34400.0
2007-06-20 12:45:00,41.33,41.38,41.31,41.38,77600.0,29.4592,29.4948,29.445,29.4948,77600.0
2007-06-20 12:50:00,41.38,41.39,41.34,41.35,64600.0,29.4948,29.502,29.4663,29.4735,64600.0
2007-06-20 12:55:00,41.35,41.42,41.31,41.4,72600.0,29.4735,29.5234,29.445,29.5091,72600.0
2007-06-20 13:00:00,41.4,41.42,41.29,41.42,114800.0,29.5091,29.5234,29.4307,29.5234,114800.0
2007-06-20 13:05:00,41.42,41.43,41.32,41.32,122200.0,29.5234,29.5305,29.4521,29.4521,122200.0
2007-06-20 13:10:00,41.32,41.37,41.26,41.27,100000.0,29.4521,29.4877,29.4093,29.4164,100000.0
2007-06-20 13:15:00,41.27,41.32,41.26,41.27,92200.0,29.4164,29.4521,29.4093,29.4164,92200.0
2007-06-20 13:20:00,41.27,41.31,41.07,41.13,168800.0,29.4164,29.445,29.2739,29.3167,168800.0
2007-06-20 13:25:00,41.13,41.15,41.06,41.15,168800.0,29.3167,29.3309,29.2668,29.3309,168800.0
2007-06-20 13:30:00,41.16,41.29,41.13,41.23,137600.0,29.338,29.4307,29.3167,29.3879,137600.0
2007-06-20 13:35:00,41.22,41.27,41.2,41.25,65600.0,29.3808,29.4164,29.3665,29.4022,65600.0
2007-06-20 13:40:00,41.24,41.27,41.14,41.2,71200.0,29.3951,29.4164,29.3238,29.3665,71200.0
2007-06-20 13:45:00,41.2,41.22,41.14,41.22,72200.0,29.3665,29.3808,29.3238,29.3808,72200.0
2007-06-20 13:50:00,41.2,41.23,41.18,41.19,40000.0,29.3665,29.3879,29.3523,29.3594,40000.0
2007-06-20 13:55:00,41.19,41.24,41.19,41.21,56000.0,29.3594,29.3951,29.3594,29.3737,56000.0
2007-06-20 14:00:00,41.21,41.25,41.15,41.23,162400.0,29.3737,29.4022,29.3309,29.3879,162400.0
2007-06-20 14:05:00,41.22,41.36,41.21,41.35,97400.0,29.3808,29.4806,29.3737,29.4735,97400.0
2007-06-20 14:10:00,41.35,41.35,41.27,41.3,157800.0,29.4735,29.4735,29.4164,29.4378,157800.0
2007-06-20 14:15:00,41.31,41.33,41.22,41.3,114800.0,29.445,29.4592,29.3808,29.4378,114800.0
2007-06-20 14:20:00,41.3,41.3,41.08,41.14,128600.0,29.4378,29.4378,29.281,29.3238,128600.0
2007-06-20 14:25:00,41.13,41.24,41.08,41.21,110000.0,29.3167,29.3951,29.281,29.3737,110000.0
2007-06-20 14:30:00,41.2,41.27,41.15,41.19,122200.0,29.3665,29.4164,29.3309,29.3594,122200.0
2007-06-20 14:35:00,41.19,41.2,41.09,41.13,238200.0,29.3594,29.3665,29.2881,29.3167,238200.0
2007-06-20 14:40:00,41.13,41.14,41.02,41.1,127200.0,29.3167,29.3238,29.2382,29.2953,127200.0
2007-06-20 14:45:00,41.1,41.18,41.08,41.11,134800.0,29.2953,29.3523,29.281,29.3024,134800.0
2007-06-20 14:50:00,41.11,41.12,41.08,41.09,69600.0,29.3024,29.3095,29.281,29.2881,69600.0
2007-06-20 14:55:00,41.1,41.1,41.02,41.05,115000.0,29.2953,29.2953,29.2382,29.2596,115000.0
2007-06-20 15:00:00,41.05,41.05,40.94,40.97,224000.0,29.2596,29.2596,29.1812,29.2026,224000.0
2007-06-20 15:05:00,40.97,41.02,40.9,40.99,198600.0,29.2026,29.2382,29.1527,29.2169,198600.0
2007-06-20 15:10:00,40.99,41.02,40.91,40.92,160400.0,29.2169,29.2382,29.1598,29.167,160400.0
2007-06-20 15:15:00,40.93,40.98,40.91,40.92,137200.0,29.1741,29.2097,29.1598,29.167,137200.0
2007-06-20 15:20:00,40.93,40.99,40.9,40.91,130200.0,29.1741,29.2169,29.1527,29.1598,130200.0
2007-06-20 15:25:00,40.91,40.94,40.85,40.88,230000.0,29.1598,29.1812,29.1171,29.1385,230000.0
2007-06-20 15:30:00,40.89,40.91,40.76,40.79,272000.0,29.1456,29.1598,29.0529,29.0743,272000.0
2007-06-20 15:35:00,40.79,40.82,40.7,40.81,258600.0,29.0743,29.0957,29.0102,29.0886,258600.0
2007-06-20 15:40:00,40.81,40.82,40.69,40.79,273800.0,29.0886,29.0957,29.003,29.0743,273800.0
2007-06-20 15:45:00,40.79,40.83,40.7,40.72,322600.0,29.0743,29.1028,29.0102,29.0244,322600.0
2007-06-20 15:50:00,40.72,40.74,40.62,40.62,331800.0,29.0244,29.0387,28.9531,28.9531,331800.0
2007-06-20 15:55:00,40.62,40.67,40.57,40.65,490000.0,28.9531,28.9888,28.9175,28.9745,490000.0
2007-06-21 09:30:00,40.87,41.13,40.52,41.11,336600.0,29.1313,29.3167,28.8819,29.3024,336600.0
2007-06-21 09:35:00,41.11,41.13,40.67,40.73,419400.0,29.3024,29.3167,28.9888,29.0315,419400.0
2007-06-21 09:40:00,40.76,40.89,40.68,40.7,239800.0,29.0529,29.1456,28.9959,29.0102,239800.0
2007-06-21 09:45:00,40.71,40.73,40.35,40.52,369000.0,29.0173,29.0315,28.7607,28.8819,369000.0
2007-06-21 09:50:00,40.53,40.65,40.5,40.55,289000.0,28.889,28.9745,28.8676,28.9032,289000.0
2007-06-21 09:55:00,40.55,40.57,40.09,40.19,445200.0,28.9032,28.9175,28.5754,28.6466,445200.0
2007-06-21 10:00:00,40.19,40.26,40.0,40.06,604400.0,28.6466,28.6965,28.5112,28.554,604400.0
2007-06-21 10:05:00,40.06,40.38,40.0,40.31,452000.0,28.554,28.7821,28.5112,28.7322,452000.0
2007-06-21 10:10:00,40.33,40.58,40.29,40.34,249000.0,28.7464,28.9246,28.7179,28.7536,249000.0
2007-06-21 10:15:00,40.34,40.64,40.32,40.64,270400.0,28.7536,28.9674,28.7393,28.9674,270400.0
2007-06-21 10:20:00,40.63,40.82,40.55,40.79,300000.0,28.9603,29.0957,28.9032,29.0743,300000.0
2007-06-21 10:25:00,40.79,40.95,40.78,40.9,346800.0,29.0743,29.1884,29.0672,29.1527,346800.0
2007-06-21 10:30:00,40.9,40.9,40.6,40.6,272200.0,29.1527,29.1527,28.9389,28.9389,272200.0
2007-06-21 10:35:00,40.6,40.72,40.53,40.71,210600.0,28.9389,29.0244,28.889,29.0173,210600.0
2007-06-21 10:40:00,40.72,40.95,40.71,40.72,212800.0,29.0244,29.1884,29.0173,29.0244,212800.0
2007-06-21 10:45:00,40.72,40.83,40.65,40.7,155000.0,29.0244,29.1028,28.9745,29.0102,155000.0
2007-06-21 10:50:00,40.72,40.88,40.68,40.82,178800.0,29.0244,29.1385,28.9959,29.0957,178800.0
2007-06-21 10:55:00,40.82,40.93,40.79,40.8,118200.0,29.0957,29.1741,29.0743,29.0814,118200.0
2007-06-21 11:00:00,40.8,40.87,40.76,40.82,156400.0,29.0814,29.1313,29.0529,29.0957,156400.0
2007-06-21 11:05:00,40.81,40.88,40.66,40.74,151800.0,29.0886,29.1385,28.9816,29.0387,151800.0
2007-06-21 11:10:00,40.76,40.88,40.71,40.79,142000.0,29.0529,29.1385,29.0173,29.0743,142000.0
2007-06-21 11:15:00,40.8,41.1,40.74,41.07,451400.0,29.0814,29.2953,29.0387,29.2739,451400.0
2007-06-21 11:20:00,41.09,41.19,41.02,41.13,423200.0,29.2881,29.3594,29.2382,29.3167,423200.0
2007-06-21 11:25:00,41.12,41.22,41.07,41.19,367200.0,29.3095,29.3808,29.2739,29.3594,367200.0
2007-06-21 11:30:00,41.18,41.2,41.13,41.15,170400.0,29.3523,29.3665,29.3167,29.3309,170400.0
2007-06-21 11:35:00,41.14,41.17,40.9,40.94,218400.0,29.3238,29.3452,29.1527,29.1812,218400.0
2007-06-21 11:40:00,40.94,41.03,40.92,40.97,132000.0,29.1812,29.2454,29.167,29.2026,132000.0
2007-06-21 11:45:00,40.98,41.07,40.94,40.98,76400.0,29.2097,29.2739,29.1812,29.2097,76400.0
2007-06-21 11:50:00,40.96,40.98,40.81,40.84,107800.0,29.1955,29.2097,29.0886,29.1099,107800.0
2007-06-21 11:55:00,40.85,40.95,40.83,40.94,61200.0,29.1171,29.1884,29.1028,29.1812,61200.0
2007-06-21 12:00:00,40.95,41.15,40.95,41.07,197200.0,29.1884,29.3309,29.1884,29.2739,197200.0
2007-06-21 12:05:00,41.08,41.11,40.97,41.01,97200.0,29.281,29.3024,29.2026,29.2311,97200.0
2007-06-21 12:10:00,41.01,41.1,40.94,40.96,111600.0,29.2311,29.2953,29.1812,29.1955,111600.0
2007-06-21 12:15:00,40.94,41.04,40.85,40.89,82600.0,29.1812,29.2525,29.1171,29.1456,82600.0
2007-06-21 12:20:00,40.88,40.96,40.83,40.94,73800.0,29.1385,29.1955,29.1028,29.1812,73800.0
2007-06-21 12:25:00,40.94,41.04,40.87,40.99,47400.0,29.1812,29.2525,29.1313,29.2169,47400.0
2007-06-21 12:30:00,40.98,41.02,40.88,41.02,52400.0,29.2097,29.2382,29.1385,29.2382,52400.0
2007-06-21 12:35:00,41.01,41.02,40.9,41.02,57200.0,29.2311,29.2382,29.1527,29.2382,57200.0
2007-06-21 12:40:00,41.01,41.06,40.86,41.01,106200.0,29.2311,29.2668,29.1242,29.2311,106200.0
2007-06-21 12:45:00,41.01,41.1,41.01,41.05,380400.0,29.2311,29.2953,29.2311,29.2596,380400.0
2007-06-21 12:50:00,41.04,41.08,40.95,40.95,73600.0,29.2525,29.281,29.1884,29.1884,73600.0
2007-06-21 12:55:00,40.95,41.01,40.88,40.95,57200.0,29.1884,29.2311,29.1385,29.1884,57200.0
2007-06-21 13:00:00,40.96,41.05,40.91,40.99,66400.0,29.1955,29.2596,29.1598,29.2169,66400.0
2007-06-21 13:05:00,41.0,41.11,41.0,41.09,120000.0,29.224,29.3024,29.224,29.2881,120000.0
2007-06-21 13:10:00,41.1,41.13,41.04,41.08,122600.0,29.2953,29.3167,29.2525,29.281,122600.0
2007-06-21 13:15:00,41.07,41.2,41.07,41.18,93800.0,29.2739,29.3665,29.2739,29.3523,93800.0
2007-06-21 13:20:00,41.2,41.21,41.12,41.14,71400.0,29.3665,29.3737,29.3095,29.3238,71400.0
2007-06-21 13:25:00,41.15,41.22,41.15,41.22,87200.0,29.3309,29.3808,29.3309,29.3808,87200.0
2007-06-21 13:30:00,41.22,41.27,41.18,41.22,130200.0,29.3808,29.4164,29.3523,29.3808,130200.0
2007-06-21 13:35:00,41.21,41.27,41.16,41.18,108200.0,29.3737,29.4164,29.338,29.3523,108200.0
2007-06-21 13:40:00,41.19,41.32,41.18,41.32,105400.0,29.3594,29.4521,29.3523,29.4521,105400.0
2007-06-21 13:45:00,41.33,41.34,41.27,41.31,119600.0,29.4592,29.4663,29.4164,29.445,119600.0
2007-06-21 13:50:00,41.3,41.41,41.29,41.37,357400.0,29.4378,29.5162,29.4307,29.4877,357400.0
2007-06-21 13:55:00,41.36,41.5,41.36,41.49,184600.0,29.4806,29.5804,29.4806,29.5733,184600.0
2007-06-21 14:00:00,41.49,41.53,41.31,41.37,425800.0,29.5733,29.6018,29.445,29.4877,425800.0
2007-06-21 14:05:00,41.38,41.46,41.38,41.43,127200.0,29.4948,29.5519,29.4948,29.5305,127200.0
2007-06-21 14:10:00,41.42,41.46,41.39,41.42,127200.0,29.5234,29.5519,29.502,29.5234,127200.0
2007-06-21 14:15:00,41.42,41.5,41.42,41.47,301400.0,29.5234,29.5804,29.5234,29.559,301400.0
2007-06-21 14:20:00,41.47,41.56,41.43,41.51,262600.0,29.559,29.6231,29.5305,29.5875,262600.0
2007-06-21 14:25:00,41.51,41.51,41.46,41.47,127200.0,29.5875,29.5875,29.5519,29.559,127200.0
2007-06-21 14:30:00,41.47,41.48,41.38,41.43,165200.0,29.559,29.5661,29.4948,29.5305,165200.0
2007-06-21 14:35:00,41.43,41.47,41.4,41.41,228000.0,29.5305,29.559,29.5091,29.5162,228000.0
2007-06-21 14:40:00,41.41,41.49,41.41,41.47,144800.0,29.5162,29.5733,29.5162,29.559,144800.0
2007-06-21 14:45:00,41.47,41.47,41.3,41.33,185200.0,29.559,29.559,29.4378,29.4592,185200.0
2007-06-21 14:50:00,41.33,41.49,41.31,41.4,231600.0,29.4592,29.5733,29.445,29.5091,231600.0
2007-06-21 14:55:00,41.4,41.51,41.4,41.43,200800.0,29.5091,29.5875,29.5091,29.5305,200800.0
2007-06-21 15:00:00,41.44,41.52,41.44,41.5,88600.0,29.5376,29.5946,29.5376,29.5804,88600.0
2007-06-21 15:05:00,41.49,41.5,41.43,41.43,144600.0,29.5733,29.5804,29.5305,29.5305,144600.0
2007-06-21 15:10:00,41.44,41.47,41.4,41.45,153800.0,29.5376,29.559,29.5091,29.5447,153800.0
2007-06-21 15:15:00,41.46,41.59,41.46,41.49,230600.0,29.5519,29.6445,29.5519,29.5733,230600.0
2007-06-21 15:20:00,41.49,41.54,41.45,41.52,266400.0,29.5733,29.6089,29.5447,29.5946,266400.0
2007-06-21 15:25:00,41.51,41.54,41.49,41.5,137800.0,29.5875,29.6089,29.5733,29.5804,137800.0
2007-06-21 15:30:00,41.5,41.56,41.5,41.54,168400.0,29.5804,29.6231,29.5804,29.6089,168400.0
2007-06-21 15:35:00,41.54,41.55,41.51,41.52,135800.0,29.6089,29.616,29.5875,29.5946,135800.0
2007-06-21 15:40:00,41.52,41.55,41.47,41.47,234600.0,29.5946,29.616,29.559,29.559,234600.0
2007-06-21 15:45:00,41.47,41.59,41.45,41.54,354200.0,29.559,29.6445,29.5447,29.6089,354200.0
2007-06-21 15:50:00,41.54,41.61,41.5,41.57,260400.0,29.6089,29.6588,29.5804,29.6303,260400.0
2007-06-21 15:55:00,41.58,41.72,41.55,41.6,387400.0,29.6374,29.7372,29.616,29.6517,387400.0
2007-06-22 09:30:00,41.55,41.55,41.45,41.46,163800.0,29.616,29.616,29.5447,29.5519,163800.0
2007-06-22 09:35:00,41.45,41.7,41.42,41.66,195800.0,29.5447,29.7229,29.5234,29.6944,195800.0
2007-06-22 09:40:00,41.66,41.74,41.43,41.49,288200.0,29.6944,29.7514,29.5305,29.5733,288200.0
2007-06-22 09:45:00,41.49,41.72,41.4,41.72,303600.0,29.5733,29.7372,29.5091,29.7372,303600.0
2007-06-22 09:50:00,41.72,41.86,41.67,41.69,316800.0,29.7372,29.837,29.7016,29.7158,316800.0
2007-06-22 09:55:00,41.71,41.82,41.6,41.77,190000.0,29.7301,29.8085,29.6517,29.7728,190000.0
2007-06-22 10:00:00,41.79,41.8,41.58,41.62,189200.0,29.7871,29.7942,29.6374,29.6659,189200.0
2007-06-22 10:05:00,41.62,41.72,41.48,41.54,239000.0,29.6659,29.7372,29.5661,29.6089,239000.0
2007-06-22 10:10:00,41.54,41.55,41.34,41.44,228600.0,29.6089,29.616,29.4663,29.5376,228600.0
2007-06-22 10:15:00,41.43,41.65,41.43,41.62,150200.0,29.5305,29.6873,29.5305,29.6659,150200.0
2007-06-22 10:20:00,41.62,41.71,41.56,41.56,153800.0,29.6659,29.7301,29.6231,29.6231,153800.0
2007-06-22 10:25:00,41.55,41.59,41.51,41.52,212400.0,29.616,29.6445,29.5875,29.5946,212400.0
2007-06-22 10:30:00,41.52,41.65,41.51,41.57,151800.0,29.5946,29.6873,29.5875,29.6303,151800.0
2007-06-22 10:35:00,41.57,41.69,41.56,41.68,124800.0,29.6303,29.7158,29.6231,29.7087,124800.0
2007-06-22 10:40:00,41.68,41.71,41.59,41.6,81000.0,29.7087,29.7301,29.6445,29.6517,81000.0
2007-06-22 10:45:00,41.59,41.69,41.59,41.62,47000.0,29.6445,29.7158,29.6445,29.6659,47000.0
2007-06-22 10:50:00,41.62,41.63,41.51,41.58,122200.0,29.6659,29.673,29.5875,29.6374,122200.0
2007-06-22 10:55:00,41.59,41.62,41.55,41.58,51400.0,29.6445,29.6659,29.616,29.6374,51400.0
2007-06-22 11:00:00,41.56,41.6,41.54,41.54,56800.0,29.6231,29.6517,29.6089,29.6089,56800.0
2007-06-22 11:05:00,41.54,41.6,41.52,41.58,66600.0,29.6089,29.6517,29.5946,29.6374,66600.0
2007-06-22 11:10:00,41.57,41.64,41.55,41.62,28600.0,29.6303,29.6802,29.616,29.6659,28600.0
2007-06-22 11:15:00,41.62,41.63,41.52,41.63,77000.0,29.6659,29.673,29.5946,29.673,77000.0
2007-06-22 11:20:00,41.61,41.68,41.6,41.65,75200.0,29.6588,29.7087,29.6517,29.6873,75200.0
2007-06-22 11:25:00,41.65,41.69,41.57,41.6,152800.0,29.6873,29.7158,29.6303,29.6517,152800.0
2007-06-22 11:30:00,41.6,41.64,41.59,41.61,39000.0,29.6517,29.6802,29.6445,29.6588,39000.0
2007-06-22 11:35:00,41.6,41.61,41.53,41.56,94400.0,29.6517,29.6588,29.6018,29.6231,94400.0
2007-06-22 11:40:00,41.55,41.59,41.51,41.56,69400.0,29.616,29.6445,29.5875,29.6231,69400.0
2007-06-22 11:45:00,41.56,41.6,41.52,41.6,46800.0,29.6231,29.6517,29.5946,29.6517,46800.0
2007-06-22 11:50:00,41.62,41.64,41.58,41.64,92000.0,29.6659,29.6802,29.6374,29.6802,92000.0
2007-06-22 11:55:00,41.64,41.68,41.61,41.65,62200.0,29.6802,29.7087,29.6588,29.6873,62200.0
2007-06-22 12:00:00,41.64,41.65,41.6,41.62,28400.0,29.6802,29.6873,29.6517,29.6659,28400.0
2007-06-22 12:05:00,41.63,41.63,41.54,41.55,64800.0,29.673,29.673,29.6089,29.616,64800.0
2007-06-22 12:10:00,41.55,41.57,41.44,41.5,122600.0,29.616,29.6303,29.5376,29.5804,122600.0
2007-06-22 12:15:00,41.5,41.57,41.48,41.49,78400.0,29.5804,29.6303,29.5661,29.5733,78400.0
2007-06-22 12:20:00,41.49,41.5,41.27,41.31,211600.0,29.5733,29.5804,29.4164,29.445,211600.0
2007-06-22 12:25:00,41.3,41.33,41.09,41.16,268400.0,29.4378,29.4592,29.2881,29.338,268400.0
2007-06-22 12:30:00,41.13,41.17,41.06,41.16,123000.0,29.3167,29.3452,29.2668,29.338,123000.0
2007-06-22 12:35:00,41.16,41.28,41.12,41.23,141600.0,29.338,29.4236,29.3095,29.3879,141600.0
2007-06-22 12:40:00,41.23,41.37,41.21,41.32,90200.0,29.3879,29.4877,29.3737,29.4521,90200.0
2007-06-22 12:45:00,41.32,41.48,41.28,41.4,144800.0,29.4521,29.5661,29.4236,29.5091,144800.0
2007-06-22 12:50:00,41.39,41.4,41.25,41.25,173800.0,29.502,29.5091,29.4022,29.4022,173800.0
2007-06-22 12:55:00,41.25,41.3,41.2,41.27,37600.0,29.4022,29.4378,29.3665,29.4164,37600.0
2007-06-22 13:00:00,41.29,41.29,41.17,41.17,99800.0,29.4307,29.4307,29.3452,29.3452,99800.0
2007-06-22 13:05:00,41.17,41.19,41.06,41.14,236200.0,29.3452,29.3594,29.2668,29.3238,236200.0
2007-06-22 13:10:00,41.14,41.27,41.13,41.23,188400.0,29.3238,29.4164,29.3167,29.3879,188400.0
2007-06-22 13:15:00,41.21,41.37,41.21,41.35,96400.0,29.3737,29.4877,29.3737,29.4735,96400.0
2007-06-22 13:20:00,41.35,41.44,41.27,41.42,101000.0,29.4735,29.5376,29.4164,29.5234,101000.0
2007-06-22 13:25:00,41.42,41.59,41.41,41.54,137400.0,29.5234,29.6445,29.5162,29.6089,137400.0
2007-06-22 13:30:00,41.55,41.59,41.47,41.52,59600.0,29.616,29.6445,29.559,29.5946,59600.0
2007-06-22 13:35:00,41.51,41.51,41.45,41.49,37200.0,29.5875,29.5875,29.5447,29.5733,37200.0
2007-06-22 13:40:00,41.49,41.5,41.38,41.38,41800.0,29.5733,29.5804,29.4948,29.4948,41800.0
2007-06-22 13:45:00,41.38,41.42,41.34,41.34,74200.0,29.4948,29.5234,29.4663,29.4663,74200.0
2007-06-22 13:50:00,41.34,41.34,41.17,41.19,80000.0,29.4663,29.4663,29.3452,29.3594,80000.0
2007-06-22 13:55:00,41.18,41.31,41.17,41.26,108200.0,29.3523,29.445,29.3452,29.4093,108200.0
2007-06-22 14:00:00,41.24,41.35,41.23,41.27,142000.0,29.3951,29.4735,29.3879,29.4164,142000.0
2007-06-22 14:05:00,41.27,41.32,41.23,41.26,90000.0,29.4164,29.4521,29.3879,29.4093,90000.0
2007-06-22 14:10:00,41.27,41.4,41.27,41.38,63800.0,29.4164,29.5091,29.4164,29.4948,63800.0
2007-06-22 14:15:00,41.38,41.38,41.28,41.3,59600.0,29.4948,29.4948,29.4236,29.4378,59600.0
2007-06-22 14:20:00,41.3,41.35,41.23,41.26,222600.0,29.4378,29.4735,29.3879,29.4093,222600.0
2007-06-22 14:25:00,41.26,41.44,41.25,41.44,90600.0,29.4093,29.5376,29.4022,29.5376,90600.0
2007-06-22 14:30:00,41.44,41.45,41.28,41.32,144200.0,29.5376,29.5447,29.4236,29.4521,144200.0
2007-06-22 14:35:00,41.33,41.46,41.31,41.4,116600.0,29.4592,29.5519,29.445,29.5091,116600.0
2007-06-22 14:40:00,41.38,41.43,41.33,41.35,82000.0,29.4948,29.5305,29.4592,29.4735,82000.0
2007-06-22 14:45:00,41.37,41.44,41.34,41.37,84200.0,29.4877,29.5376,29.4663,29.4877,84200.0
2007-06-22 14:50:00,41.38,41.43,41.31,41.31,80000.0,29.4948,29.5305,29.445,29.445,80000.0
2007-06-22 14:55:00,41.32,41.33,41.23,41.33,69200.0,29.4521,29.4592,29.3879,29.4592,69200.0
2007-06-22 15:00:00,41.33,41.35,41.25,41.29,69000.0,29.4592,29.4735,29.4022,29.4307,69000.0
2007-06-22 15:05:00,41.28,41.39,41.26,41.33,84800.0,29.4236,29.502,29.4093,29.4592,84800.0
2007-06-22 15:10:00,41.33,41.4,41.32,41.34,65600.0,29.4592,29.5091,29.4521,29.4663,65600.0
2007-06-22 15:15:00,41.33,41.41,41.32,41.4,62400.0,29.4592,29.5162,29.4521,29.5091,62400.0
2007-06-22 15:20:00,41.41,41.48,41.38,41.42,120400.0,29.5162,29.5661,29.4948,29.5234,120400.0
2007-06-22 15:25:00,41.43,41.49,41.42,41.46,428000.0,29.5305,29.5733,29.5234,29.5519,428000.0
2007-06-22 15:30:00,41.46,41.56,41.45,41.56,399000.0,29.5519,29.6231,29.5447,29.6231,399000.0
2007-06-22 15:35:00,41.55,41.6,41.49,41.58,436000.0,29.616,29.6517,29.5733,29.6374,436000.0
2007-06-22 15:40:00,41.6,41.6,41.31,41.37,384600.0,29.6517,29.6517,29.445,29.4877,384600.0
2007-06-22 15:45:00,41.35,41.58,41.32,41.54,299000.0,29.4735,29.6374,29.4521,29.6089,299000.0
2007-06-22 15:50:00,41.54,41.55,41.43,41.49,250800.0,29.6089,29.616,29.5305,29.5733,250800.0
2007-06-22 15:55:00,41.49,41.57,41.41,41.51,379600.0,29.5733,29.6303,29.5162,29.5875,379600.0
2007-06-25 09:30:00,41.22,41.49,41.15,41.29,292800.0,29.3808,29.5733,29.3309,29.4307,292800.0
2007-06-25 09:35:00,41.33,41.37,40.83,40.94,283600.0,29.4592,29.4877,29.1028,29.1812,283600.0
2007-06-25 09:40:00,40.93,41.1,40.8,40.91,292800.0,29.1741,29.2953,29.0814,29.1598,292800.0
2007-06-25 09:45:00,40.88,41.04,40.87,40.89,230800.0,29.1385,29.2525,29.1313,29.1456,230800.0
2007-06-25 09:50:00,40.88,40.9,40.7,40.71,316600.0,29.1385,29.1527,29.0102,29.0173,316600.0
2007-06-25 09:55:00,40.7,40.93,40.68,40.87,269200.0,29.0102,29.1741,28.9959,29.1313,269200.0
2007-06-25 10:00:00,40.87,40.92,40.75,40.83,174000.0,29.1313,29.167,29.0458,29.1028,174000.0
2007-06-25 10:05:00,40.84,40.85,40.7,40.77,188800.0,29.1099,29.1171,29.0102,29.0601,188800.0
2007-06-25 10:10:00,40.76,41.02,40.7,41.02,197400.0,29.0529,29.2382,29.0102,29.2382,197400.0
2007-06-25 10:15:00,40.99,41.15,40.97,41.13,243600.0,29.2169,29.3309,29.2026,29.3167,243600.0
2007-06-25 10:20:00,41.15,41.18,41.02,41.02,151800.0,29.3309,29.3523,29.2382,29.2382,151800.0
2007-06-25 10:25:00,41.03,41.1,41.02,41.07,213800.0,29.2454,29.2953,29.2382,29.2739,213800.0
2007-06-25 10:30:00,41.07,41.21,41.05,41.13,181000.0,29.2739,29.3737,29.2596,29.3167,181000.0
2007-06-25 10:35:00,41.13,41.17,41.04,41.06,312800.0,29.3167,29.3452,29.2525,29.2668,312800.0
2007-06-25 10:40:00,41.07,41.13,41.03,41.12,114000.0,29.2739,29.3167,29.2454,29.3095,114000.0
2007-06-25 10:45:00,41.12,41.14,41.02,41.06,115200.0,29.3095,29.3238,29.2382,29.2668,115200.0
2007-06-25 10:50:00,41.06,41.13,41.03,41.06,181000.0,29.2668,29.3167,29.2454,29.2668,181000.0
2007-06-25 10:55:00,41.06,41.1,41.02,41.09,98800.0,29.2668,29.2953,29.2382,29.2881,98800.0
2007-06-25 11:00:00,41.09,41.13,41.05,41.1,113000.0,29.2881,29.3167,29.2596,29.2953,113000.0
2007-06-25 11:05:00,41.1,41.13,41.04,41.04,181200.0,29.2953,29.3167,29.2525,29.2525,181200.0
2007-06-25 11:10:00,41.06,41.12,41.04,41.1,84400.0,29.2668,29.3095,29.2525,29.2953,84400.0
2007-06-25 11:15:00,41.1,41.15,41.09,41.13,70400.0,29.2953,29.3309,29.2881,29.3167,70400.0
2007-06-25 11:20:00,41.13,41.13,41.09,41.09,50400.0,29.3167,29.3167,29.2881,29.2881,50400.0
2007-06-25 11:25:00,41.09,41.13,41.08,41.13,124400.0,29.2881,29.3167,29.281,29.3167,124400.0
2007-06-25 11:30:00,41.13,41.13,41.08,41.1,104400.0,29.3167,29.3167,29.281,29.2953,104400.0
2007-06-25 11:35:00,41.08,41.11,41.07,41.1,61800.0,29.281,29.3024,29.2739,29.2953,61800.0
2007-06-25 11:40:00,41.1,41.11,41.05,41.08,105200.0,29.2953,29.3024,29.2596,29.281,105200.0
2007-06-25 11:45:00,41.08,41.1,41.06,41.1,51400.0,29.281,29.2953,29.2668,29.2953,51400.0
2007-06-25 11:50:00,41.09,41.15,41.08,41.13,164800.0,29.2881,29.3309,29.281,29.3167,164800.0
2007-06-25 11:55:00,41.13,41.15,41.1,41.1,70200.0,29.3167,29.3309,29.2953,29.2953,70200.0
2007-06-25 12:00:00,41.1,41.3,41.1,41.26,184400.0,29.2953,29.4378,29.2953,29.4093,184400.0
2007-06-25 12:05:00,41.26,41.41,41.26,41.35,92600.0,29.4093,29.5162,29.4093,29.4735,92600.0
2007-06-25 12:10:00,41.37,41.44,41.36,41.44,105000.0,29.4877,29.5376,29.4806,29.5376,105000.0
2007-06-25 12:15:00,41.44,41.45,41.24,41.27,103400.0,29.5376,29.5447,29.3951,29.4164,103400.0
2007-06-25 12:20:00,41.27,41.33,41.24,41.3,103200.0,29.4164,29.4592,29.3951,29.4378,103200.0
2007-06-25 12:25:00,41.3,41.35,41.26,41.27,193000.0,29.4378,29.4735,29.4093,29.4164,193000.0
2007-06-25 12:30:00,41.26,41.32,41.25,41.28,62800.0,29.4093,29.4521,29.4022,29.4236,62800.0
2007-06-25 12:35:00,41.27,41.37,41.26,41.37,51200.0,29.4164,29.4877,29.4093,29.4877,51200.0
2007-06-25 12:40:00,41.36,41.42,41.35,41.41,48600.0,29.4806,29.5234,29.4735,29.5162,48600.0
2007-06-25 12:45:00,41.42,41.43,41.36,41.38,54000.0,29.5234,29.5305,29.4806,29.4948,54000.0
2007-06-25 12:50:00,41.38,41.44,41.38,41.41,71600.0,29.4948,29.5376,29.4948,29.5162,71600.0
2007-06-25 12:55:00,41.42,41.44,41.36,41.39,84000.0,29.5234,29.5376,29.4806,29.502,84000.0
2007-06-25 13:00:00,41.38,41.43,41.25,41.27,96000.0,29.4948,29.5305,29.4022,29.4164,96000.0
2007-06-25 13:05:00,41.27,41.38,41.27,41.3,89400.0,29.4164,29.4948,29.4164,29.4378,89400.0
2007-06-25 13:10:00,41.3,41.35,41.3,41.33,42000.0,29.4378,29.4735,29.4378,29.4592,42000.0
2007-06-25 13:15:00,41.33,41.34,41.26,41.27,66200.0,29.4592,29.4663,29.4093,29.4164,66200.0
2007-06-25 13:20:00,41.27,41.39,41.27,41.34,71800.0,29.4164,29.502,29.4164,29.4663,71800.0
2007-06-25 13:25:00,41.35,41.37,41.27,41.35,72200.0,29.4735,29.4877,29.4164,29.4735,72200.0
2007-06-25 13:30:00,41.35,41.44,41.34,41.36,84800.0,29.4735,29.5376,29.4663,29.4806,84800.0
2007-06-25 13:35:00,41.37,41.4,41.34,41.38,24400.0,29.4877,29.5091,29.4663,29.4948,24400.0
2007-06-25 13:40:00,41.4,41.45,41.35,41.42,47600.0,29.5091,29.5447,29.4735,29.5234,47600.0
2007-06-25 13:45:00,41.42,41.47,41.33,41.42,61600.0,29.5234,29.559,29.4592,29.5234,61600.0
2007-06-25 13:50:00,41.42,41.46,41.41,41.43,32400.0,29.5234,29.5519,29.5162,29.5305,32400.0
2007-06-25 13:55:00,41.43,41.43,41.33,41.33,65200.0,29.5305,29.5305,29.4592,29.4592,65200.0
2007-06-25 14:00:00,41.34,41.36,41.26,41.34,82200.0,29.4663,29.4806,29.4093,29.4663,82200.0
2007-06-25 14:05:00,41.33,41.35,41.18,41.18,84800.0,29.4592,29.4735,29.3523,29.3523,84800.0
2007-06-25 14:10:00,41.19,41.21,41.1,41.14,206000.0,29.3594,29.3737,29.2953,29.3238,206000.0
2007-06-25 14:15:00,41.13,41.15,41.05,41.09,86800.0,29.3167,29.3309,29.2596,29.2881,86800.0
2007-06-25 14:20:00,41.1,41.23,41.07,41.21,105800.0,29.2953,29.3879,29.2739,29.3737,105800.0
2007-06-25 14:25:00,41.22,41.22,41.09,41.09,89400.0,29.3808,29.3808,29.2881,29.2881,89400.0
2007-06-25 14:30:00,41.08,41.09,40.88,40.92,205000.0,29.281,29.2881,29.1385,29.167,205000.0
2007-06-25 14:35:00,40.91,40.95,40.85,40.93,307400.0,29.1598,29.1884,29.1171,29.1741,307400.0
2007-06-25 14:40:00,40.93,41.02,40.83,40.85,198800.0,29.1741,29.2382,29.1028,29.1171,198800.0
2007-06-25 14:45:00,40.85,40.94,40.79,40.8,128200.0,29.1171,29.1812,29.0743,29.0814,128200.0
2007-06-25 14:50:00,40.78,40.82,40.66,40.68,248000.0,29.0672,29.0957,28.9816,28.9959,248000.0
2007-06-25 14:55:00,40.71,40.85,40.65,40.78,135400.0,29.0173,29.1171,28.9745,29.0672,135400.0
2007-06-25 15:00:00,40.77,40.8,40.64,40.77,157800.0,29.0601,29.0814,28.9674,29.0601,157800.0
2007-06-25 15:05:00,40.77,40.78,40.63,40.63,173800.0,29.0601,29.0672,28.9603,28.9603,173800.0
2007-06-25 15:10:00,40.63,40.68,40.51,40.57,349400.0,28.9603,28.9959,28.8747,28.9175,349400.0
2007-06-25 15:15:00,40.57,40.67,40.54,40.59,182000.0,28.9175,28.9888,28.8961,28.9318,182000.0
2007-06-25 15:20:00,40.58,40.72,40.52,40.71,193800.0,28.9246,29.0244,28.8819,29.0173,193800.0
2007-06-25 15:25:00,40.71,40.72,40.56,40.6,278200.0,29.0173,29.0244,28.9104,28.9389,278200.0
2007-06-25 15:30:00,40.6,40.81,40.6,40.81,257600.0,28.9389,29.0886,28.9389,29.0886,257600.0
2007-06-25 15:35:00,40.81,40.85,40.73,40.82,245800.0,29.0886,29.1171,29.0315,29.0957,245800.0
2007-06-25 15:40:00,40.82,40.85,40.63,40.67,169400.0,29.0957,29.1171,28.9603,28.9888,169400.0
2007-06-25 15:45:00,40.67,40.69,40.56,40.58,260600.0,28.9888,29.003,28.9104,28.9246,260600.0
2007-06-25 15:50:00,40.58,40.65,40.54,40.58,238600.0,28.9246,28.9745,28.8961,28.9246,238600.0
2007-06-25 15:55:00,40.59,40.61,40.52,40.57,331400.0,28.9318,28.946,28.8819,28.9175,331400.0
2007-06-26 09:30:00,40.92,40.92,40.43,40.58,289400.0,29.167,29.167,28.8177,28.9246,289400.0
2007-06-26 09:35:00,40.6,40.73,40.49,40.72,318800.0,28.9389,29.0315,28.8605,29.0244,318800.0
2007-06-26 09:40:00,40.7,40.99,40.68,40.73,282800.0,29.0102,29.2169,28.9959,29.0315,282800.0
2007-06-26 09:45:00,40.7,40.71,40.41,40.43,149000.0,29.0102,29.0173,28.8035,28.8177,149000.0
2007-06-26 09:50:00,40.43,40.52,40.15,40.15,293400.0,28.8177,28.8819,28.6181,28.6181,293400.0
2007-06-26 09:55:00,40.15,40.35,40.1,40.29,317400.0,28.6181,28.7607,28.5825,28.7179,317400.0
2007-06-26 10:00:00,40.32,40.34,40.13,40.18,298200.0,28.7393,28.7536,28.6039,28.6395,298200.0
2007-06-26 10:05:00,40.19,40.27,40.04,40.07,245400.0,28.6466,28.7037,28.5397,28.5611,245400.0
2007-06-26 10:10:00,40.07,40.09,39.65,39.91,682000.0,28.5611,28.5754,28.2617,28.4471,682000.0
2007-06-26 10:15:00,39.91,39.97,39.82,39.82,388000.0,28.4471,28.4898,28.3829,28.3829,388000.0
2007-06-26 10:20:00,39.81,39.86,39.4,39.5,1157400.0,28.3758,28.4114,28.0835,28.1548,1157400.0
2007-06-26 10:25:00,39.5,39.62,39.43,39.55,489600.0,28.1548,28.2404,28.1049,28.1905,489600.0
2007-06-26 10:30:00,39.56,39.6,39.48,39.55,633200.0,28.1976,28.2261,28.1406,28.1905,633200.0
2007-06-26 10:35:00,39.55,39.8,39.53,39.77,530600.0,28.1905,28.3687,28.1762,28.3473,530600.0
2007-06-26 10:40:00,39.76,39.79,39.63,39.7,248800.0,28.3401,28.3615,28.2475,28.2974,248800.0
2007-06-26 10:45:00,39.7,39.74,39.6,39.67,359400.0,28.2974,28.3259,28.2261,28.276,359400.0
2007-06-26 10:50:00,39.65,39.69,39.57,39.67,361400.0,28.2617,28.2902,28.2047,28.276,361400.0
2007-06-26 10:55:00,39.67,39.69,39.43,39.43,339800.0,28.276,28.2902,28.1049,28.1049,339800.0
2007-06-26 11:00:00,39.43,39.48,39.35,39.38,481800.0,28.1049,28.1406,28.0479,28.0693,481800.0
2007-06-26 11:05:00,39.38,39.57,39.38,39.5,345800.0,28.0693,28.2047,28.0693,28.1548,345800.0
2007-06-26 11:10:00,39.5,39.84,39.48,39.76,378200.0,28.1548,28.3972,28.1406,28.3401,378200.0
2007-06-26 11:15:00,39.77,39.87,39.66,39.7,318000.0,28.3473,28.4185,28.2689,28.2974,318000.0
2007-06-26 11:20:00,39.69,39.69,39.59,39.62,223800.0,28.2902,28.2902,28.219,28.2404,223800.0
2007-06-26 11:25:00,39.62,39.65,39.55,39.55,188400.0,28.2404,28.2617,28.1905,28.1905,188400.0
2007-06-26 11:30:00,39.56,39.68,39.54,39.68,153800.0,28.1976,28.2831,28.1833,28.2831,153800.0
2007-06-26 11:35:00,39.69,39.79,39.68,39.69,235200.0,28.2902,28.3615,28.2831,28.2902,235200.0
2007-06-26 11:40:00,39.67,39.68,39.55,39.57,191200.0,28.276,28.2831,28.1905,28.2047,191200.0
2007-06-26 11:45:00,39.56,39.7,39.56,39.68,150200.0,28.1976,28.2974,28.1976,28.2831,150200.0
2007-06-26 11:50:00,39.69,39.71,39.5,39.5,160200.0,28.2902,28.3045,28.1548,28.1548,160200.0
2007-06-26 11:55:00,39.52,39.69,39.5,39.68,140800.0,28.1691,28.2902,28.1548,28.2831,140800.0
2007-06-26 12:00:00,39.68,39.81,39.68,39.8,209200.0,28.2831,28.3758,28.2831,28.3687,209200.0
2007-06-26 12:05:00,39.8,39.8,39.65,39.66,201400.0,28.3687,28.3687,28.2617,28.2689,201400.0
2007-06-26 12:10:00,39.67,39.67,39.52,39.52,151000.0,28.276,28.276,28.1691,28.1691,151000.0
2007-06-26 12:15:00,39.53,39.56,39.46,39.5,168000.0,28.1762,28.1976,28.1263,28.1548,168000.0
2007-06-26 12:20:00,39.5,39.52,39.49,39.51,107200.0,28.1548,28.1691,28.1477,28.1619,107200.0
2007-06-26 12:25:00,39.51,39.52,39.45,39.52,82000.0,28.1619,28.1691,28.1192,28.1691,82000.0
2007-06-26 12:30:00,39.52,39.59,39.48,39.51,266600.0,28.1691,28.219,28.1406,28.1619,266600.0
2007-06-26 12:35:00,39.5,39.5,39.29,39.29,203400.0,28.1548,28.1548,28.0051,28.0051,203400.0
2007-06-26 12:40:00,39.3,39.49,39.29,39.49,223600.0,28.0123,28.1477,28.0051,28.1477,223600.0
2007-06-26 12:45:00,39.49,39.49,39.37,39.41,94000.0,28.1477,28.1477,28.0622,28.0907,94000.0
2007-06-26 12:50:00,39.42,39.43,39.34,39.35,122200.0,28.0978,28.1049,28.0408,28.0479,122200.0
2007-06-26 12:55:00,39.35,39.37,39.27,39.29,141200.0,28.0479,28.0622,27.9909,28.0051,141200.0
2007-06-26 13:00:00,39.28,39.35,39.28,39.35,180800.0,27.998,28.0479,27.998,28.0479,180800.0
2007-06-26 13:05:00,39.35,39.4,39.34,39.38,179000.0,28.0479,28.0835,28.0408,28.0693,179000.0
2007-06-26 13:10:00,39.38,39.58,39.37,39.52,229800.0,28.0693,28.2118,28.0622,28.1691,229800.0
2007-06-26 13:15:00,39.52,39.57,39.49,39.55,118400.0,28.1691,28.2047,28.1477,28.1905,118400.0
2007-06-26 13:20:00,39.55,39.57,39.48,39.5,135600.0,28.1905,28.2047,28.1406,28.1548,135600.0
2007-06-26 13:25:00,39.5,39.51,39.44,39.5,110200.0,28.1548,28.1619,28.1121,28.1548,110200.0
2007-06-26 13:30:00,39.51,39.51,39.34,39.37,219200.0,28.1619,28.1619,28.0408,28.0622,219200.0
2007-06-26 13:35:00,39.37,39.45,39.34,39.35,75000.0,28.0622,28.1192,28.0408,28.0479,75000.0
2007-06-26 13:40:00,39.35,39.37,39.33,39.35,80000.0,28.0479,28.0622,28.0336,28.0479,80000.0
2007-06-26 13:45:00,39.34,39.38,39.19,39.21,292600.0,28.0408,28.0693,27.9339,27.9481,292600.0
2007-06-26 13:50:00,39.21,39.23,39.16,39.18,149200.0,27.9481,27.9624,27.9125,27.9267,149200.0
2007-06-26 13:55:00,39.18,39.23,39.18,39.2,83400.0,27.9267,27.9624,27.9267,27.941,83400.0
2007-06-26 14:00:00,39.2,39.25,39.18,39.23,127200.0,27.941,27.9766,27.9267,27.9624,127200.0
2007-06-26 14:05:00,39.22,39.25,39.16,39.22,197600.0,27.9552,27.9766,27.9125,27.9552,197600.0
2007-06-26 14:10:00,39.21,39.24,39.1,39.11,252200.0,27.9481,27.9695,27.8697,27.8768,252200.0
2007-06-26 14:15:00,39.13,39.15,39.08,39.1,223000.0,27.8911,27.9053,27.8555,27.8697,223000.0
2007-06-26 14:20:00,39.09,39.09,38.93,38.95,491600.0,27.8626,27.8626,27.7485,27.7628,491600.0
2007-06-26 14:25:00,38.94,39.01,38.84,38.85,507200.0,27.7557,27.8056,27.6844,27.6915,507200.0
2007-06-26 14:30:00,38.85,39.03,38.81,38.95,482800.0,27.6915,27.8198,27.663,27.7628,482800.0
2007-06-26 14:35:00,38.95,38.99,38.74,38.74,300800.0,27.7628,27.7913,27.6131,27.6131,300800.0
2007-06-26 14:40:00,38.73,38.85,38.63,38.84,801600.0,27.606,27.6915,27.5347,27.6844,801600.0
2007-06-26 14:45:00,38.83,38.91,38.75,38.79,432400.0,27.6773,27.7343,27.6202,27.6487,432400.0
2007-06-26 14:50:00,38.8,38.99,38.8,38.92,342200.0,27.6559,27.7913,27.6559,27.7414,342200.0
2007-06-26 14:55:00,38.93,39.02,38.9,38.92,282600.0,27.7485,27.8127,27.7272,27.7414,282600.0
2007-06-26 15:00:00,38.92,39.05,38.89,39.03,458800.0,27.7414,27.8341,27.72,27.8198,458800.0
2007-06-26 15:05:00,39.04,39.16,39.02,39.09,429800.0,27.8269,27.9125,27.8127,27.8626,429800.0
2007-06-26 15:10:00,39.09,39.25,39.08,39.22,327600.0,27.8626,27.9766,27.8555,27.9552,327600.0
2007-06-26 15:15:00,39.22,39.31,39.17,39.24,201600.0,27.9552,28.0194,27.9196,27.9695,201600.0
2007-06-26 15:20:00,39.24,39.26,39.18,39.26,152600.0,27.9695,27.9838,27.9267,27.9838,152600.0
2007-06-26 15:25:00,39.24,39.3,39.12,39.27,265200.0,27.9695,28.0123,27.884,27.9909,265200.0
2007-06-26 15:30:00,39.27,39.35,39.26,39.32,195400.0,27.9909,28.0479,27.9838,28.0265,195400.0
2007-06-26 15:35:00,39.32,39.35,39.12,39.15,274800.0,28.0265,28.0479,27.884,27.9053,274800.0
2007-06-26 15:40:00,39.14,39.17,38.98,38.99,342000.0,27.8982,27.9196,27.7842,27.7913,342000.0
2007-06-26 15:45:00,38.99,39.13,38.98,39.04,447800.0,27.7913,27.8911,27.7842,27.8269,447800.0
2007-06-26 15:50:00,39.04,39.16,39.03,39.15,428200.0,27.8269,27.9125,27.8198,27.9053,428200.0
2007-06-26 15:55:00,39.15,39.21,39.13,39.17,451400.0,27.9053,27.9481,27.8911,27.9196,451400.0
2007-06-27 09:30:00,38.74,38.74,38.18,38.3,583800.0,27.6131,27.6131,27.214,27.2995,583800.0
2007-06-27 09:35:00,38.29,38.65,38.24,38.6,496400.0,27.2924,27.549,27.2567,27.5133,496400.0
2007-06-27 09:40:00,38.59,38.63,38.34,38.46,334400.0,27.5062,27.5347,27.328,27.4135,334400.0
2007-06-27 09:45:00,38.46,38.56,38.36,38.5,407400.0,27.4135,27.4848,27.3423,27.442,407400.0
2007-06-27 09:50:00,38.5,38.67,38.46,38.63,279400.0,27.442,27.5632,27.4135,27.5347,279400.0
2007-06-27 09:55:00,38.63,38.67,38.56,38.58,302200.0,27.5347,27.5632,27.4848,27.4991,302200.0
2007-06-27 10:00:00,38.58,38.6,38.48,38.48,307000.0,27.4991,27.5133,27.4278,27.4278,307000.0
2007-06-27 10:05:00,38.49,38.49,38.3,38.41,434000.0,27.4349,27.4349,27.2995,27.3779,434000.0
2007-06-27 10:10:00,38.41,38.55,38.39,38.53,279400.0,27.3779,27.4777,27.3636,27.4634,279400.0
2007-06-27 10:15:00,38.52,38.6,38.5,38.5,201400.0,27.4563,27.5133,27.442,27.442,201400.0
2007-06-27 10:20:00,38.51,38.61,38.48,38.54,210600.0,27.4492,27.5204,27.4278,27.4706,210600.0
2007-06-27 10:25:00,38.54,38.65,38.52,38.6,216400.0,27.4706,27.549,27.4563,27.5133,216400.0
2007-06-27 10:30:00,38.6,39.09,38.59,38.97,540400.0,27.5133,27.8626,27.5062,27.777,540400.0
2007-06-27 10:35:00,38.94,38.99,38.7,38.76,231200.0,27.7557,27.7913,27.5846,27.6274,231200.0
2007-06-27 10:40:00,38.76,38.82,38.7,38.76,198800.0,27.6274,27.6701,27.5846,27.6274,198800.0
2007-06-27 10:45:00,38.76,38.81,38.73,38.77,171600.0,27.6274,27.663,27.606,27.6345,171600.0
2007-06-27 10:50:00,38.77,39.01,38.73,38.97,468800.0,27.6345,27.8056,27.606,27.777,468800.0
2007-06-27 10:55:00,38.96,39.37,38.96,39.2,1393200.0,27.7699,28.0622,27.7699,27.941,1393200.0
2007-06-27 11:00:00,39.2,39.46,39.16,39.35,777600.0,27.941,28.1263,27.9125,28.0479,777600.0
2007-06-27 11:05:00,39.35,39.4,39.2,39.29,349800.0,28.0479,28.0835,27.941,28.0051,349800.0
2007-06-27 11:10:00,39.3,39.54,39.29,39.51,568400.0,28.0123,28.1833,28.0051,28.1619,568400.0
2007-06-27 11:15:00,39.51,39.9,39.49,39.88,668200.0,28.1619,28.4399,28.1477,28.4257,668200.0
2007-06-27 11:20:00,39.88,40.13,39.8,40.0,1121000.0,28.4257,28.6039,28.3687,28.5112,1121000.0
2007-06-27 11:25:00,39.99,40.04,39.95,40.02,857400.0,28.5041,28.5397,28.4756,28.5255,857400.0
2007-06-27 11:30:00,40.01,40.04,39.87,39.88,508400.0,28.5183,28.5397,28.4185,28.4257,508400.0
2007-06-27 11:35:00,39.87,39.9,39.77,39.79,436000.0,28.4185,28.4399,28.3473,28.3615,436000.0
2007-06-27 11:40:00,39.8,39.9,39.76,39.83,703800.0,28.3687,28.4399,28.3401,28.39,703800.0
2007-06-27 11:45:00,39.82,39.95,39.81,39.88,341600.0,28.3829,28.4756,28.3758,28.4257,341600.0
2007-06-27 11:50:00,39.88,40.12,39.87,40.02,450200.0,28.4257,28.5967,28.4185,28.5255,450200.0
2007-06-27 11:55:00,40.02,40.11,40.0,40.09,260400.0,28.5255,28.5896,28.5112,28.5754,260400.0
2007-06-27 12:00:00,40.09,40.25,40.09,40.21,371200.0,28.5754,28.6894,28.5754,28.6609,371200.0
2007-06-27 12:05:00,40.21,40.5,40.21,40.49,378200.0,28.6609,28.8676,28.6609,28.8605,378200.0
2007-06-27 12:10:00,40.49,40.75,40.42,40.43,1097200.0,28.8605,29.0458,28.8106,28.8177,1097200.0
2007-06-27 12:15:00,40.43,40.72,40.36,40.64,516000.0,28.8177,29.0244,28.7678,28.9674,516000.0
2007-06-27 12:20:00,40.64,40.9,40.6,40.81,738000.0,28.9674,29.1527,28.9389,29.0886,738000.0
2007-06-27 12:25:00,40.81,40.89,40.71,40.77,356800.0,29.0886,29.1456,29.0173,29.0601,356800.0
2007-06-27 12:30:00,40.77,40.8,40.56,40.69,440400.0,29.0601,29.0814,28.9104,29.003,440400.0
2007-06-27 12:35:00,40.69,40.9,40.67,40.85,341400.0,29.003,29.1527,28.9888,29.1171,341400.0
2007-06-27 12:40:00,40.85,41.05,40.81,41.04,661600.0,29.1171,29.2596,29.0886,29.2525,661600.0
2007-06-27 12:45:00,41.05,41.13,40.83,40.85,633600.0,29.2596,29.3167,29.1028,29.1171,633600.0
2007-06-27 12:50:00,40.85,40.88,40.76,40.84,299800.0,29.1171,29.1385,29.0529,29.1099,299800.0
2007-06-27 12:55:00,40.84,40.99,40.82,40.92,249800.0,29.1099,29.2169,29.0957,29.167,249800.0
2007-06-27 13:00:00,40.94,41.08,40.92,41.06,297600.0,29.1812,29.281,29.167,29.2668,297600.0
2007-06-27 13:05:00,41.07,41.07,40.84,40.87,257000.0,29.2739,29.2739,29.1099,29.1313,257000.0
2007-06-27 13:10:00,40.85,40.87,40.48,40.56,655800.0,29.1171,29.1313,28.8533,28.9104,655800.0
2007-06-27 13:15:00,40.57,40.63,40.55,40.63,273800.0,28.9175,28.9603,28.9032,28.9603,273800.0
2007-06-27 13:20:00,40.63,40.75,40.61,40.62,309000.0,28.9603,29.0458,28.946,28.9531,309000.0
2007-06-27 13:25:00,40.62,40.72,40.56,40.63,246600.0,28.9531,29.0244,28.9104,28.9603,246600.0
2007-06-27 13:30:00,40.62,40.71,40.41,40.42,341400.0,28.9531,29.0173,28.8035,28.8106,341400.0
2007-06-27 13:35:00,40.41,40.58,40.35,40.52,434800.0,28.8035,28.9246,28.7607,28.8819,434800.0
2007-06-27 13:40:00,40.55,40.63,40.46,40.61,298400.0,28.9032,28.9603,28.8391,28.946,298400.0
2007-06-27 13:45:00,40.6,40.71,40.5,40.67,222600.0,28.9389,29.0173,28.8676,28.9888,222600.0
2007-06-27 13:50:00,40.66,40.81,40.62,40.81,297600.0,28.9816,29.0886,28.9531,29.0886,297600.0
2007-06-27 13:55:00,40.81,40.83,40.7,40.77,218600.0,29.0886,29.1028,29.0102,29.0601,218600.0
2007-06-27 14:00:00,40.77,40.86,40.7,40.84,145400.0,29.0601,29.1242,29.0102,29.1099,145400.0
2007-06-27 14:05:00,40.84,40.88,40.71,40.88,120600.0,29.1099,29.1385,29.0173,29.1385,120600.0
2007-06-27 14:10:00,40.88,41.05,40.88,41.05,442000.0,29.1385,29.2596,29.1385,29.2596,442000.0
2007-06-27 14:15:00,41.04,41.05,40.92,40.96,181400.0,29.2525,29.2596,29.167,29.1955,181400.0
2007-06-27 14:20:00,40.96,41.07,40.95,41.04,172200.0,29.1955,29.2739,29.1884,29.2525,172200.0
2007-06-27 14:25:00,41.02,41.08,40.95,40.96,181200.0,29.2382,29.281,29.1884,29.1955,181200.0
2007-06-27 14:30:00,40.96,40.99,40.91,40.98,140800.0,29.1955,29.2169,29.1598,29.2097,140800.0
2007-06-27 14:35:00,40.98,41.06,40.98,41.03,352600.0,29.2097,29.2668,29.2097,29.2454,352600.0
2007-06-27 14:40:00,41.04,41.1,41.03,41.08,220400.0,29.2525,29.2953,29.2454,29.281,220400.0
2007-06-27 14:45:00,41.09,41.2,41.0,41.01,205000.0,29.2881,29.3665,29.224,29.2311,205000.0
2007-06-27 14:50:00,41.02,41.11,41.0,41.06,160600.0,29.2382,29.3024,29.224,29.2668,160600.0
2007-06-27 14:55:00,41.06,41.06,40.93,40.99,180000.0,29.2668,29.2668,29.1741,29.2169,180000.0
2007-06-27 15:00:00,40.99,41.06,40.93,41.05,220000.0,29.2169,29.2668,29.1741,29.2596,220000.0
2007-06-27 15:05:00,41.04,41.07,40.89,40.9,298200.0,29.2525,29.2739,29.1456,29.1527,298200.0
2007-06-27 15:10:00,40.91,40.98,40.78,40.84,329200.0,29.1598,29.2097,29.0672,29.1099,329200.0
2007-06-27 15:15:00,40.84,40.87,40.8,40.87,173400.0,29.1099,29.1313,29.0814,29.1313,173400.0
2007-06-27 15:20:00,40.87,40.91,40.76,40.83,419000.0,29.1313,29.1598,29.0529,29.1028,419000.0
2007-06-27 15:25:00,40.83,40.94,40.76,40.9,312800.0,29.1028,29.1812,29.0529,29.1527,312800.0
2007-06-27 15:30:00,40.88,41.03,40.87,41.02,208600.0,29.1385,29.2454,29.1313,29.2382,208600.0
2007-06-27 15:35:00,41.01,41.06,40.96,41.03,350600.0,29.2311,29.2668,29.1955,29.2454,350600.0
2007-06-27 15:40:00,41.02,41.06,40.98,41.03,532800.0,29.2382,29.2668,29.2097,29.2454,532800.0
2007-06-27 15:45:00,41.04,41.1,40.99,41.01,353800.0,29.2525,29.2953,29.2169,29.2311,353800.0
2007-06-27 15:50:00,41.02,41.15,41.01,41.15,419600.0,29.2382,29.3309,29.2311,29.3309,419600.0
2007-06-27 15:55:00,41.15,41.16,41.04,41.08,567800.0,29.3309,29.338,29.2525,29.281,567800.0
2007-06-28 09:30:00,41.24,41.99,41.24,41.8,689800.0,29.3951,29.9296,29.3951,29.7942,689800.0
2007-06-28 09:35:00,41.8,41.83,41.58,41.59,295600.0,29.7942,29.8156,29.6374,29.6445,295600.0
2007-06-28 09:40:00,41.57,41.61,41.17,41.38,325600.0,29.6303,29.6588,29.3452,29.4948,325600.0
2007-06-28 09:45:00,41.37,41.54,41.26,41.42,382200.0,29.4877,29.6089,29.4093,29.5234,382200.0
2007-06-28 09:50:00,41.42,41.75,41.41,41.63,410600.0,29.5234,29.7586,29.5162,29.673,410600.0
2007-06-28 09:55:00,41.63,41.76,41.54,41.76,660800.0,29.673,29.7657,29.6089,29.7657,660800.0
2007-06-28 10:00:00,41.76,41.88,41.62,41.74,524800.0,29.7657,29.8512,29.6659,29.7514,524800.0
2007-06-28 10:05:00,41.74,41.8,41.57,41.57,422800.0,29.7514,29.7942,29.6303,29.6303,422800.0
2007-06-28 10:10:00,41.57,41.71,41.57,41.69,228200.0,29.6303,29.7301,29.6303,29.7158,228200.0
2007-06-28 10:15:00,41.69,41.79,41.65,41.73,281800.0,29.7158,29.7871,29.6873,29.7443,281800.0
2007-06-28 10:20:00,41.74,41.77,41.45,41.46,385600.0,29.7514,29.7728,29.5447,29.5519,385600.0
2007-06-28 10:25:00,41.47,41.59,41.41,41.55,273000.0,29.559,29.6445,29.5162,29.616,273000.0
2007-06-28 10:30:00,41.55,41.55,41.4,41.52,276000.0,29.616,29.616,29.5091,29.5946,276000.0
2007-06-28 10:35:00,41.52,41.54,41.42,41.44,226000.0,29.5946,29.6089,29.5234,29.5376,226000.0
2007-06-28 10:40:00,41.43,41.51,41.42,41.45,117800.0,29.5305,29.5875,29.5234,29.5447,117800.0
2007-06-28 10:45:00,41.45,41.49,41.33,41.44,200800.0,29.5447,29.5733,29.4592,29.5376,200800.0
2007-06-28 10:50:00,41.44,41.44,41.33,41.35,182000.0,29.5376,29.5376,29.4592,29.4735,182000.0
2007-06-28 10:55:00,41.35,41.45,41.31,41.43,169200.0,29.4735,29.5447,29.445,29.5305,169200.0
2007-06-28 11:00:00,41.43,41.53,41.42,41.53,138000.0,29.5305,29.6018,29.5234,29.6018,138000.0
2007-06-28 11:05:00,41.53,41.62,41.47,41.61,200400.0,29.6018,29.6659,29.559,29.6588,200400.0
2007-06-28 11:10:00,41.62,41.65,41.57,41.6,86200.0,29.6659,29.6873,29.6303,29.6517,86200.0
2007-06-28 11:15:00,41.59,41.63,41.57,41.58,97200.0,29.6445,29.673,29.6303,29.6374,97200.0
2007-06-28 11:20:00,41.59,41.6,41.4,41.41,114000.0,29.6445,29.6517,29.5091,29.5162,114000.0
2007-06-28 11:25:00,41.41,41.52,41.41,41.41,98800.0,29.5162,29.5946,29.5162,29.5162,98800.0
2007-06-28 11:30:00,41.41,41.51,41.4,41.42,83600.0,29.5162,29.5875,29.5091,29.5234,83600.0
2007-06-28 11:35:00,41.43,41.5,41.42,41.49,73400.0,29.5305,29.5804,29.5234,29.5733,73400.0
2007-06-28 11:40:00,41.49,41.5,41.46,41.49,84000.0,29.5733,29.5804,29.5519,29.5733,84000.0
2007-06-28 11:45:00,41.49,41.49,41.38,41.38,101000.0,29.5733,29.5733,29.4948,29.4948,101000.0
2007-06-28 11:50:00,41.38,41.43,41.33,41.38,174200.0,29.4948,29.5305,29.4592,29.4948,174200.0
2007-06-28 11:55:00,41.4,41.44,41.35,41.43,112400.0,29.5091,29.5376,29.4735,29.5305,112400.0
2007-06-28 12:00:00,41.43,41.44,41.36,41.36,71400.0,29.5305,29.5376,29.4806,29.4806,71400.0
2007-06-28 12:05:00,41.35,41.45,41.33,41.45,110600.0,29.4735,29.5447,29.4592,29.5447,110600.0
2007-06-28 12:10:00,41.45,41.47,41.43,41.44,99200.0,29.5447,29.559,29.5305,29.5376,99200.0
2007-06-28 12:15:00,41.44,41.52,41.42,41.45,93200.0,29.5376,29.5946,29.5234,29.5447,93200.0
2007-06-28 12:20:00,41.45,41.48,41.4,41.41,74600.0,29.5447,29.5661,29.5091,29.5162,74600.0
2007-06-28 12:25:00,41.4,41.48,41.4,41.45,43800.0,29.5091,29.5661,29.5091,29.5447,43800.0
2007-06-28 12:30:00,41.46,41.47,41.41,41.45,58400.0,29.5519,29.559,29.5162,29.5447,58400.0
2007-06-28 12:35:00,41.45,41.57,41.44,41.47,90000.0,29.5447,29.6303,29.5376,29.559,90000.0
2007-06-28 12:40:00,41.48,41.49,41.38,41.38,245600.0,29.5661,29.5733,29.4948,29.4948,245600.0
2007-06-28 12:45:00,41.38,41.42,41.35,41.37,86400.0,29.4948,29.5234,29.4735,29.4877,86400.0
2007-06-28 12:50:00,41.37,41.37,41.31,41.33,85200.0,29.4877,29.4877,29.445,29.4592,85200.0
2007-06-28 12:55:00,41.33,41.33,41.24,41.24,106600.0,29.4592,29.4592,29.3951,29.3951,106600.0
2007-06-28 13:00:00,41.24,41.25,41.17,41.19,171600.0,29.3951,29.4022,29.3452,29.3594,171600.0
2007-06-28 13:05:00,41.19,41.24,41.15,41.19,103400.0,29.3594,29.3951,29.3309,29.3594,103400.0
2007-06-28 13:10:00,41.19,41.2,41.13,41.13,108200.0,29.3594,29.3665,29.3167,29.3167,108200.0
2007-06-28 13:15:00,41.13,41.19,41.13,41.13,95200.0,29.3167,29.3594,29.3167,29.3167,95200.0
2007-06-28 13:20:00,41.13,41.17,41.09,41.15,85600.0,29.3167,29.3452,29.2881,29.3309,85600.0
2007-06-28 13:25:00,41.15,41.21,41.15,41.21,87800.0,29.3309,29.3737,29.3309,29.3737,87800.0
2007-06-28 13:30:00,41.22,41.27,41.2,41.2,87200.0,29.3808,29.4164,29.3665,29.3665,87200.0
2007-06-28 13:35:00,41.21,41.29,41.17,41.21,95400.0,29.3737,29.4307,29.3452,29.3737,95400.0
2007-06-28 13:40:00,41.22,41.32,41.21,41.3,141600.0,29.3808,29.4521,29.3737,29.4378,141600.0
2007-06-28 13:45:00,41.3,41.43,41.29,41.41,173800.0,29.4378,29.5305,29.4307,29.5162,173800.0
2007-06-28 13:50:00,41.42,41.48,41.37,41.48,182800.0,29.5234,29.5661,29.4877,29.5661,182800.0
2007-06-28 13:55:00,41.47,41.48,41.39,41.47,182400.0,29.559,29.5661,29.502,29.559,182400.0
2007-06-28 14:00:00,41.46,41.56,41.43,41.51,513000.0,29.5519,29.6231,29.5305,29.5875,513000.0
2007-06-28 14:05:00,41.52,41.54,41.46,41.52,137800.0,29.5946,29.6089,29.5519,29.5946,137800.0
2007-06-28 14:10:00,41.52,41.63,41.46,41.56,239600.0,29.5946,29.673,29.5519,29.6231,239600.0
2007-06-28 14:15:00,41.56,41.81,41.36,41.77,385400.0,29.6231,29.8013,29.4806,29.7728,385400.0
2007-06-28 14:20:00,41.74,41.83,41.67,41.67,340000.0,29.7514,29.8156,29.7016,29.7016,340000.0
2007-06-28 14:25:00,41.67,41.72,41.4,41.45,263400.0,29.7016,29.7372,29.5091,29.5447,263400.0
2007-06-28 14:30:00,41.45,41.45,41.16,41.2,349200.0,29.5447,29.5447,29.338,29.3665,349200.0
2007-06-28 14:35:00,41.19,41.28,41.09,41.13,295800.0,29.3594,29.4236,29.2881,29.3167,295800.0
2007-06-28 14:40:00,41.13,41.48,41.1,41.41,340200.0,29.3167,29.5661,29.2953,29.5162,340200.0
2007-06-28 14:45:00,41.41,41.55,41.37,41.38,379000.0,29.5162,29.616,29.4877,29.4948,379000.0
2007-06-28 14:50:00,41.38,41.51,41.34,41.47,248600.0,29.4948,29.5875,29.4663,29.559,248600.0
2007-06-28 14:55:00,41.45,41.51,41.44,41.46,227000.0,29.5447,29.5875,29.5376,29.5519,227000.0
2007-06-28 15:00:00,41.45,41.49,41.35,41.41,276800.0,29.5447,29.5733,29.4735,29.5162,276800.0
2007-06-28 15:05:00,41.41,41.48,41.35,41.43,132400.0,29.5162,29.5661,29.4735,29.5305,132400.0
2007-06-28 15:10:00,41.43,41.44,41.33,41.37,145200.0,29.5305,29.5376,29.4592,29.4877,145200.0
2007-06-28 15:15:00,41.38,41.44,41.35,41.4,93000.0,29.4948,29.5376,29.4735,29.5091,93000.0
2007-06-28 15:20:00,41.41,41.5,41.35,41.48,153200.0,29.5162,29.5804,29.4735,29.5661,153200.0
2007-06-28 15:25:00,41.46,41.47,41.34,41.35,117000.0,29.5519,29.559,29.4663,29.4735,117000.0
2007-06-28 15:30:00,41.36,41.44,41.35,41.38,176200.0,29.4806,29.5376,29.4735,29.4948,176200.0
2007-06-28 15:35:00,41.37,41.4,41.31,41.34,146000.0,29.4877,29.5091,29.445,29.4663,146000.0
2007-06-28 15:40:00,41.34,41.35,41.19,41.26,156400.0,29.4663,29.4735,29.3594,29.4093,156400.0
2007-06-28 15:45:00,41.26,41.29,41.18,41.23,213400.0,29.4093,29.4307,29.3523,29.3879,213400.0
2007-06-28 15:50:00,41.24,41.24,41.2,41.23,246800.0,29.3951,29.3951,29.3665,29.3879,246800.0
2007-06-28 15:55:00,41.24,41.29,41.16,41.18,287200.0,29.3951,29.4307,29.338,29.3523,287200.0
2007-06-29 09:30:00,41.77,41.83,41.63,41.74,472000.0,29.7728,29.8156,29.673,29.7514,472000.0
2007-06-29 09:35:00,41.74,41.83,41.63,41.79,184400.0,29.7514,29.8156,29.673,29.7871,184400.0
2007-06-29 09:40:00,41.81,41.92,41.79,41.85,354400.0,29.8013,29.8797,29.7871,29.8299,354400.0
2007-06-29 09:45:00,41.86,41.96,41.83,41.9,338800.0,29.837,29.9083,29.8156,29.8655,338800.0
2007-06-29 09:50:00,41.92,41.99,41.87,41.99,271200.0,29.8797,29.9296,29.8441,29.9296,271200.0
2007-06-29 09:55:00,41.99,42.0,41.55,41.64,371000.0,29.9296,29.9368,29.616,29.6802,371000.0
2007-06-29 10:00:00,41.65,41.93,41.65,41.9,290400.0,29.6873,29.8869,29.6873,29.8655,290400.0
2007-06-29 10:05:00,41.91,41.91,41.73,41.8,140400.0,29.8726,29.8726,29.7443,29.7942,140400.0
2007-06-29 10:10:00,41.8,41.92,41.77,41.88,163400.0,29.7942,29.8797,29.7728,29.8512,163400.0
2007-06-29 10:15:00,41.88,41.9,41.77,41.77,149200.0,29.8512,29.8655,29.7728,29.7728,149200.0
2007-06-29 10:20:00,41.77,41.79,41.5,41.59,249000.0,29.7728,29.7871,29.5804,29.6445,249000.0
2007-06-29 10:25:00,41.59,41.83,41.58,41.78,135600.0,29.6445,29.8156,29.6374,29.78,135600.0
2007-06-29 10:30:00,41.79,41.79,41.58,41.62,197400.0,29.7871,29.7871,29.6374,29.6659,197400.0
2007-06-29 10:35:00,41.61,41.68,41.57,41.63,159000.0,29.6588,29.7087,29.6303,29.673,159000.0
2007-06-29 10:40:00,41.63,41.69,41.53,41.58,109000.0,29.673,29.7158,29.6018,29.6374,109000.0
2007-06-29 10:45:00,41.56,41.58,41.43,41.46,141600.0,29.6231,29.6374,29.5305,29.5519,141600.0
2007-06-29 10:50:00,41.47,41.48,41.41,41.45,109000.0,29.559,29.5661,29.5162,29.5447,109000.0
2007-06-29 10:55:00,41.43,41.63,41.41,41.6,134800.0,29.5305,29.673,29.5162,29.6517,134800.0
2007-06-29 11:00:00,41.59,41.7,41.54,41.61,166400.0,29.6445,29.7229,29.6089,29.6588,166400.0
2007-06-29 11:05:00,41.6,41.73,41.58,41.67,151200.0,29.6517,29.7443,29.6374,29.7016,151200.0
2007-06-29 11:10:00,41.67,41.71,41.63,41.66,87200.0,29.7016,29.7301,29.673,29.6944,87200.0
2007-06-29 11:15:00,41.65,41.7,41.65,41.69,129200.0,29.6873,29.7229,29.6873,29.7158,129200.0
2007-06-29 11:20:00,41.69,41.87,41.69,41.85,157800.0,29.7158,29.8441,29.7158,29.8299,157800.0
2007-06-29 11:25:00,41.85,41.95,41.83,41.85,210800.0,29.8299,29.9011,29.8156,29.8299,210800.0
2007-06-29 11:30:00,41.85,41.89,41.8,41.87,120800.0,29.8299,29.8584,29.7942,29.8441,120800.0
2007-06-29 11:35:00,41.85,41.9,41.8,41.84,156200.0,29.8299,29.8655,29.7942,29.8227,156200.0
2007-06-29 11:40:00,41.84,41.86,41.79,41.79,56400.0,29.8227,29.837,29.7871,29.7871,56400.0
2007-06-29 11:45:00,41.8,41.8,41.7,41.77,102400.0,29.7942,29.7942,29.7229,29.7728,102400.0
2007-06-29 11:50:00,41.77,41.81,41.68,41.81,64400.0,29.7728,29.8013,29.7087,29.8013,64400.0
2007-06-29 11:55:00,41.81,41.81,41.71,41.79,52000.0,29.8013,29.8013,29.7301,29.7871,52000.0
2007-06-29 12:00:00,41.79,41.87,41.74,41.77,67600.0,29.7871,29.8441,29.7514,29.7728,67600.0
2007-06-29 12:05:00,41.77,41.83,41.76,41.8,65400.0,29.7728,29.8156,29.7657,29.7942,65400.0
2007-06-29 12:10:00,41.8,41.82,41.7,41.71,81800.0,29.7942,29.8085,29.7229,29.7301,81800.0
2007-06-29 12:15:00,41.72,41.79,41.63,41.63,98000.0,29.7372,29.7871,29.673,29.673,98000.0
2007-06-29 12:20:00,41.63,41.68,41.59,41.61,141400.0,29.673,29.7087,29.6445,29.6588,141400.0
2007-06-29 12:25:00,41.6,41.63,41.56,41.57,102800.0,29.6517,29.673,29.6231,29.6303,102800.0
2007-06-29 12:30:00,41.56,41.6,41.46,41.48,149400.0,29.6231,29.6517,29.5519,29.5661,149400.0
2007-06-29 12:35:00,41.49,41.55,41.45,41.48,112000.0,29.5733,29.616,29.5447,29.5661,112000.0
2007-06-29 12:40:00,41.48,41.73,41.48,41.68,133600.0,29.5661,29.7443,29.5661,29.7087,133600.0
2007-06-29 12:45:00,41.65,41.65,41.49,41.52,140000.0,29.6873,29.6873,29.5733,29.5946,140000.0
2007-06-29 12:50:00,41.51,41.54,41.48,41.51,67600.0,29.5875,29.6089,29.5661,29.5875,67600.0
2007-06-29 12:55:00,41.5,41.51,41.4,41.4,72600.0,29.5804,29.5875,29.5091,29.5091,72600.0
2007-06-29 13:00:00,41.4,41.56,41.39,41.49,84000.0,29.5091,29.6231,29.502,29.5733,84000.0
2007-06-29 13:05:00,41.49,41.51,41.36,41.38,75600.0,29.5733,29.5875,29.4806,29.4948,75600.0
2007-06-29 13:10:00,41.38,41.48,41.38,41.38,68000.0,29.4948,29.5661,29.4948,29.4948,68000.0
2007-06-29 13:15:00,41.38,41.48,41.37,41.45,62000.0,29.4948,29.5661,29.4877,29.5447,62000.0
2007-06-29 13:20:00,41.47,41.62,41.44,41.55,169800.0,29.559,29.6659,29.5376,29.616,169800.0
2007-06-29 13:25:00,41.55,41.56,41.37,41.38,127000.0,29.616,29.6231,29.4877,29.4948,127000.0
2007-06-29 13:30:00,41.38,41.41,41.32,41.41,128000.0,29.4948,29.5162,29.4521,29.5162,128000.0
2007-06-29 13:35:00,41.4,41.47,41.34,41.37,112800.0,29.5091,29.559,29.4663,29.4877,112800.0
2007-06-29 13:40:00,41.37,41.52,41.33,41.43,204000.0,29.4877,29.5946,29.4592,29.5305,204000.0
2007-06-29 13:45:00,41.43,41.46,41.35,41.4,137200.0,29.5305,29.5519,29.4735,29.5091,137200.0
2007-06-29 13:50:00,41.43,41.44,41.36,41.4,86000.0,29.5305,29.5376,29.4806,29.5091,86000.0
2007-06-29 13:55:00,41.41,41.47,41.35,41.39,91800.0,29.5162,29.559,29.4735,29.502,91800.0
2007-06-29 14:00:00,41.4,41.44,41.3,41.4,218000.0,29.5091,29.5376,29.4378,29.5091,218000.0
2007-06-29 14:05:00,41.4,41.41,41.26,41.27,213000.0,29.5091,29.5162,29.4093,29.4164,213000.0
2007-06-29 14:10:00,41.27,41.29,41.14,41.25,249600.0,29.4164,29.4307,29.3238,29.4022,249600.0
2007-06-29 14:15:00,41.23,41.31,41.18,41.24,76600.0,29.3879,29.445,29.3523,29.3951,76600.0
2007-06-29 14:20:00,41.26,41.26,41.18,41.22,100800.0,29.4093,29.4093,29.3523,29.3808,100800.0
2007-06-29 14:25:00,41.24,41.28,41.18,41.22,216400.0,29.3951,29.4236,29.3523,29.3808,216400.0
2007-06-29 14:30:00,41.22,41.27,41.19,41.23,88200.0,29.3808,29.4164,29.3594,29.3879,88200.0
2007-06-29 14:35:00,41.24,41.34,41.21,41.29,102400.0,29.3951,29.4663,29.3737,29.4307,102400.0
2007-06-29 14:40:00,41.27,41.32,41.24,41.26,83000.0,29.4164,29.4521,29.3951,29.4093,83000.0
2007-06-29 14:45:00,41.25,41.27,41.16,41.21,70400.0,29.4022,29.4164,29.338,29.3737,70400.0
2007-06-29 14:50:00,41.22,41.24,41.15,41.22,98800.0,29.3808,29.3951,29.3309,29.3808,98800.0
2007-06-29 14:55:00,41.22,41.24,41.15,41.21,69000.0,29.3808,29.3951,29.3309,29.3737,69000.0
2007-06-29 15:00:00,41.22,41.25,41.15,41.15,177400.0,29.3808,29.4022,29.3309,29.3309,177400.0
2007-06-29 15:05:00,41.15,41.18,40.98,41.1,282000.0,29.3309,29.3523,29.2097,29.2953,282000.0
2007-06-29 15:10:00,41.09,41.13,40.88,40.92,230600.0,29.2881,29.3167,29.1385,29.167,230600.0
2007-06-29 15:15:00,40.92,41.05,40.92,40.98,190600.0,29.167,29.2596,29.167,29.2097,190600.0
2007-06-29 15:20:00,40.99,41.12,40.98,41.12,283400.0,29.2169,29.3095,29.2097,29.3095,283400.0
2007-06-29 15:25:00,41.1,41.13,41.06,41.08,248000.0,29.2953,29.3167,29.2668,29.281,248000.0
2007-06-29 15:30:00,41.08,41.23,41.05,41.23,314600.0,29.281,29.3879,29.2596,29.3879,314600.0
2007-06-29 15:35:00,41.23,41.27,41.15,41.25,212800.0,29.3879,29.4164,29.3309,29.4022,212800.0
2007-06-29 15:40:00,41.25,41.52,41.23,41.52,391000.0,29.4022,29.5946,29.3879,29.5946,391000.0
2007-06-29 15:45:00,41.51,41.52,41.4,41.5,241200.0,29.5875,29.5946,29.5091,29.5804,241200.0
2007-06-29 15:50:00,41.5,41.59,41.49,41.54,348800.0,29.5804,29.6445,29.5733,29.6089,348800.0
2007-06-29 15:55:00,41.55,41.57,41.41,41.42,445000.0,29.616,29.6303,29.5162,29.5234,445000.0
2007-07-02 09:30:00,42.01,42.07,41.63,41.96,463600.0,29.9439,29.9867,29.673,29.9083,463600.0
2007-07-02 09:35:00,41.94,41.97,41.67,41.68,138600.0,29.894,29.9154,29.7016,29.7087,138600.0
2007-07-02 09:40:00,41.68,41.79,41.63,41.7,168800.0,29.7087,29.7871,29.673,29.7229,168800.0
2007-07-02 09:45:00,41.7,41.83,41.7,41.77,253800.0,29.7229,29.8156,29.7229,29.7728,253800.0
2007-07-02 09:50:00,41.77,41.96,41.77,41.93,210400.0,29.7728,29.9083,29.7728,29.8869,210400.0
2007-07-02 09:55:00,41.93,41.95,41.84,41.88,273000.0,29.8869,29.9011,29.8227,29.8512,273000.0
2007-07-02 10:00:00,41.89,41.9,41.77,41.87,296800.0,29.8584,29.8655,29.7728,29.8441,296800.0
2007-07-02 10:05:00,41.88,41.98,41.86,41.96,290000.0,29.8512,29.9225,29.837,29.9083,290000.0
2007-07-02 10:10:00,41.96,42.33,41.96,42.26,507800.0,29.9083,30.172,29.9083,30.1221,507800.0
2007-07-02 10:15:00,42.24,42.27,42.08,42.08,284200.0,30.1078,30.1292,29.9938,29.9938,284200.0
2007-07-02 10:20:00,42.08,42.1,41.92,42.02,358600.0,29.9938,30.008,29.8797,29.951,358600.0
2007-07-02 10:25:00,41.97,42.02,41.93,41.97,141200.0,29.9154,29.951,29.8869,29.9154,141200.0
2007-07-02 10:30:00,41.98,42.24,41.97,42.24,236200.0,29.9225,30.1078,29.9154,30.1078,236200.0
2007-07-02 10:35:00,42.24,42.3,42.2,42.25,138200.0,30.1078,30.1506,30.0793,30.115,138200.0
2007-07-02 10:40:00,42.26,42.26,42.16,42.18,108400.0,30.1221,30.1221,30.0508,30.0651,108400.0
2007-07-02 10:45:00,42.18,42.23,42.16,42.19,105200.0,30.0651,30.1007,30.0508,30.0722,105200.0
2007-07-02 10:50:00,42.19,42.21,42.09,42.11,92000.0,30.0722,30.0865,30.0009,30.0152,92000.0
2007-07-02 10:55:00,42.12,42.13,42.02,42.07,120600.0,30.0223,30.0294,29.951,29.9867,120600.0
2007-07-02 11:00:00,42.07,42.19,41.96,41.99,230600.0,29.9867,30.0722,29.9083,29.9296,230600.0
2007-07-02 11:05:00,41.98,42.02,41.93,41.93,104800.0,29.9225,29.951,29.8869,29.8869,104800.0
2007-07-02 11:10:00,41.93,42.02,41.88,41.92,186800.0,29.8869,29.951,29.8512,29.8797,186800.0
2007-07-02 11:15:00,41.92,41.97,41.85,41.97,97400.0,29.8797,29.9154,29.8299,29.9154,97400.0
2007-07-02 11:20:00,41.96,41.97,41.9,41.92,587400.0,29.9083,29.9154,29.8655,29.8797,587400.0
2007-07-02 11:25:00,41.92,42.08,41.9,42.04,174600.0,29.8797,29.9938,29.8655,29.9653,174600.0
2007-07-02 11:30:00,42.04,42.07,42.0,42.02,101400.0,29.9653,29.9867,29.9368,29.951,101400.0
2007-07-02 11:35:00,42.02,42.05,41.93,41.94,60200.0,29.951,29.9724,29.8869,29.894,60200.0
2007-07-02 11:40:00,41.94,41.95,41.87,41.94,79800.0,29.894,29.9011,29.8441,29.894,79800.0
2007-07-02 11:45:00,41.94,41.94,41.88,41.9,46600.0,29.894,29.894,29.8512,29.8655,46600.0
2007-07-02 11:50:00,41.91,41.99,41.91,41.96,65800.0,29.8726,29.9296,29.8726,29.9083,65800.0
2007-07-02 11:55:00,41.96,41.96,41.88,41.88,56800.0,29.9083,29.9083,29.8512,29.8512,56800.0
2007-07-02 12:00:00,41.89,41.97,41.88,41.97,89000.0,29.8584,29.9154,29.8512,29.9154,89000.0
2007-07-02 12:05:00,41.97,42.09,41.97,42.05,78600.0,29.9154,30.0009,29.9154,29.9724,78600.0
2007-07-02 12:10:00,42.06,42.1,42.02,42.02,80000.0,29.9795,30.008,29.951,29.951,80000.0
2007-07-02 12:15:00,42.04,42.05,41.99,42.0,60200.0,29.9653,29.9724,29.9296,29.9368,60200.0
2007-07-02 12:20:00,41.99,42.04,41.94,41.98,72600.0,29.9296,29.9653,29.894,29.9225,72600.0
2007-07-02 12:25:00,41.97,41.99,41.9,41.96,81200.0,29.9154,29.9296,29.8655,29.9083,81200.0
2007-07-02 12:30:00,41.96,41.98,41.84,41.84,80200.0,29.9083,29.9225,29.8227,29.8227,80200.0
2007-07-02 12:35:00,41.84,41.98,41.8,41.93,141200.0,29.8227,29.9225,29.7942,29.8869,141200.0
2007-07-02 12:40:00,41.93,41.98,41.92,41.93,91600.0,29.8869,29.9225,29.8797,29.8869,91600.0
2007-07-02 12:45:00,41.93,41.93,41.83,41.92,80000.0,29.8869,29.8869,29.8156,29.8797,80000.0
2007-07-02 12:50:00,41.92,41.98,41.88,41.91,151600.0,29.8797,29.9225,29.8512,29.8726,151600.0
2007-07-02 12:55:00,41.92,42.0,41.87,41.98,133600.0,29.8797,29.9368,29.8441,29.9225,133600.0
2007-07-02 13:00:00,41.97,42.0,41.91,41.99,71400.0,29.9154,29.9368,29.8726,29.9296,71400.0
2007-07-02 13:05:00,41.99,42.06,41.99,42.04,62600.0,29.9296,29.9795,29.9296,29.9653,62600.0
2007-07-02 13:10:00,42.04,42.13,42.04,42.11,74200.0,29.9653,30.0294,29.9653,30.0152,74200.0
2007-07-02 13:15:00,42.11,42.12,42.07,42.08,98200.0,30.0152,30.0223,29.9867,29.9938,98200.0
2007-07-02 13:20:00,42.07,42.1,42.07,42.1,167400.0,29.9867,30.008,29.9867,30.008,167400.0
2007-07-02 13:25:00,42.1,42.15,42.1,42.13,64600.0,30.008,30.0437,30.008,30.0294,64600.0
2007-07-02 13:30:00,42.13,42.2,42.1,42.15,109600.0,30.0294,30.0793,30.008,30.0437,109600.0
2007-07-02 13:35:00,42.14,42.17,42.1,42.15,49400.0,30.0366,30.0579,30.008,30.0437,49400.0
2007-07-02 13:40:00,42.15,42.22,42.13,42.22,69200.0,30.0437,30.0936,30.0294,30.0936,69200.0
2007-07-02 13:45:00,42.22,42.28,42.2,42.24,209400.0,30.0936,30.1363,30.0793,30.1078,209400.0
2007-07-02 13:50:00,42.24,42.35,42.23,42.33,186200.0,30.1078,30.1862,30.1007,30.172,186200.0
2007-07-02 13:55:00,42.33,42.37,42.27,42.3,127400.0,30.172,30.2005,30.1292,30.1506,127400.0
2007-07-02 14:00:00,42.3,42.33,42.21,42.24,93000.0,30.1506,30.172,30.0865,30.1078,93000.0
2007-07-02 14:05:00,42.24,42.24,42.15,42.16,72000.0,30.1078,30.1078,30.0437,30.0508,72000.0
2007-07-02 14:10:00,42.16,42.17,42.04,42.08,134200.0,30.0508,30.0579,29.9653,29.9938,134200.0
2007-07-02 14:15:00,42.09,42.2,42.07,42.15,126800.0,30.0009,30.0793,29.9867,30.0437,126800.0
2007-07-02 14:20:00,42.15,42.21,42.12,42.2,91200.0,30.0437,30.0865,30.0223,30.0793,91200.0
2007-07-02 14:25:00,42.2,42.23,42.13,42.18,71600.0,30.0793,30.1007,30.0294,30.0651,71600.0
2007-07-02 14:30:00,42.18,42.22,42.09,42.22,61800.0,30.0651,30.0936,30.0009,30.0936,61800.0
2007-07-02 14:35:00,42.23,42.27,42.18,42.2,83400.0,30.1007,30.1292,30.0651,30.0793,83400.0
2007-07-02 14:40:00,42.2,42.21,42.13,42.14,52200.0,30.0793,30.0865,30.0294,30.0366,52200.0
2007-07-02 14:45:00,42.15,42.16,42.03,42.08,73000.0,30.0437,30.0508,29.9582,29.9938,73000.0
2007-07-02 14:50:00,42.08,42.1,42.01,42.09,73800.0,29.9938,30.008,29.9439,30.0009,73800.0
2007-07-02 14:55:00,42.08,42.19,42.06,42.1,93200.0,29.9938,30.0722,29.9795,30.008,93200.0
2007-07-02 15:00:00,42.1,42.17,42.08,42.11,77200.0,30.008,30.0579,29.9938,30.0152,77200.0
2007-07-02 15:05:00,42.11,42.16,42.09,42.1,84400.0,30.0152,30.0508,30.0009,30.008,84400.0
2007-07-02 15:10:00,42.1,42.14,42.05,42.1,80800.0,30.008,30.0366,29.9724,30.008,80800.0
2007-07-02 15:15:00,42.11,42.15,42.1,42.13,79600.0,30.0152,30.0437,30.008,30.0294,79600.0
2007-07-02 15:20:00,42.14,42.16,42.1,42.13,60400.0,30.0366,30.0508,30.008,30.0294,60400.0
2007-07-02 15:25:00,42.13,42.16,42.09,42.15,72200.0,30.0294,30.0508,30.0009,30.0437,72200.0
2007-07-02 15:30:00,42.13,42.17,42.1,42.13,63200.0,30.0294,30.0579,30.008,30.0294,63200.0
2007-07-02 15:35:00,42.13,42.14,42.09,42.13,88600.0,30.0294,30.0366,30.0009,30.0294,88600.0
2007-07-02 15:40:00,42.13,42.16,42.11,42.13,115800.0,30.0294,30.0508,30.0152,30.0294,115800.0
2007-07-02 15:45:00,42.13,42.18,42.12,42.18,158600.0,30.0294,30.0651,30.0223,30.0651,158600.0
2007-07-02 15:50:00,42.18,42.28,42.18,42.22,405200.0,30.0651,30.1363,30.0651,30.0936,405200.0
2007-07-02 15:55:00,42.21,42.32,42.21,42.27,486400.0,30.0865,30.1649,30.0865,30.1292,486400.0
2007-07-03 09:30:00,43.24,43.24,42.47,42.92,655800.0,30.8206,30.8206,30.2718,30.5925,655800.0
2007-07-03 09:35:00,42.92,42.92,42.63,42.78,334800.0,30.5925,30.5925,30.3858,30.4927,334800.0
2007-07-03 09:40:00,42.79,42.97,42.7,42.91,313000.0,30.4999,30.6282,30.4357,30.5854,313000.0
2007-07-03 09:45:00,42.91,42.96,42.73,42.86,258800.0,30.5854,30.621,30.4571,30.5498,258800.0
2007-07-03 09:50:00,42.87,42.88,42.67,42.68,166600.0,30.5569,30.564,30.4143,30.4215,166600.0
2007-07-03 09:55:00,42.68,42.71,42.63,42.68,204200.0,30.4215,30.4428,30.3858,30.4215,204200.0
2007-07-03 10:00:00,42.67,42.75,42.6,42.68,239400.0,30.4143,30.4714,30.3644,30.4215,239400.0
2007-07-03 10:05:00,42.68,42.75,42.68,42.7,124600.0,30.4215,30.4714,30.4215,30.4357,124600.0
2007-07-03 10:10:00,42.7,42.75,42.55,42.6,281000.0,30.4357,30.4714,30.3288,30.3644,281000.0
2007-07-03 10:15:00,42.6,42.62,42.55,42.61,113200.0,30.3644,30.3787,30.3288,30.3716,113200.0
2007-07-03 10:20:00,42.61,42.66,42.56,42.63,97800.0,30.3716,30.4072,30.3359,30.3858,97800.0
2007-07-03 10:25:00,42.63,42.73,42.54,42.72,203400.0,30.3858,30.4571,30.3217,30.45,203400.0
2007-07-03 10:30:00,42.7,42.72,42.63,42.71,84400.0,30.4357,30.45,30.3858,30.4428,84400.0
2007-07-03 10:35:00,42.71,42.75,42.68,42.73,127800.0,30.4428,30.4714,30.4215,30.4571,127800.0
2007-07-03 10:40:00,42.73,42.9,42.72,42.88,211600.0,30.4571,30.5783,30.45,30.564,211600.0
2007-07-03 10:45:00,42.88,42.99,42.88,42.95,186600.0,30.564,30.6424,30.564,30.6139,186600.0
2007-07-03 10:50:00,42.95,42.97,42.92,42.92,83800.0,30.6139,30.6282,30.5925,30.5925,83800.0
2007-07-03 10:55:00,42.92,42.97,42.86,42.95,87800.0,30.5925,30.6282,30.5498,30.6139,87800.0
2007-07-03 11:00:00,42.96,42.99,42.91,42.93,141600.0,30.621,30.6424,30.5854,30.5997,141600.0
2007-07-03 11:05:00,42.94,43.1,42.92,43.04,151800.0,30.6068,30.7208,30.5925,30.6781,151800.0
2007-07-03 11:10:00,43.04,43.05,42.88,42.9,126600.0,30.6781,30.6852,30.564,30.5783,126600.0
2007-07-03 11:15:00,42.9,42.91,42.83,42.84,94200.0,30.5783,30.5854,30.5284,30.5355,94200.0
2007-07-03 11:20:00,42.83,42.95,42.76,42.94,119200.0,30.5284,30.6139,30.4785,30.6068,119200.0
2007-07-03 11:25:00,42.94,43.0,42.92,43.0,99400.0,30.6068,30.6496,30.5925,30.6496,99400.0
2007-07-03 11:30:00,42.98,43.02,42.97,43.0,203000.0,30.6353,30.6638,30.6282,30.6496,203000.0
2007-07-03 11:35:00,42.99,43.0,42.89,42.97,94200.0,30.6424,30.6496,30.5711,30.6282,94200.0
2007-07-03 11:40:00,42.97,42.98,42.92,42.93,100800.0,30.6282,30.6353,30.5925,30.5997,100800.0
2007-07-03 11:45:00,42.93,42.93,42.81,42.81,101000.0,30.5997,30.5997,30.5141,30.5141,101000.0
2007-07-03 11:50:00,42.83,42.83,42.73,42.82,109400.0,30.5284,30.5284,30.4571,30.5213,109400.0
2007-07-03 11:55:00,42.81,42.88,42.77,42.84,159600.0,30.5141,30.564,30.4856,30.5355,159600.0
2007-07-03 12:00:00,42.84,42.91,42.83,42.85,102000.0,30.5355,30.5854,30.5284,30.5426,102000.0
2007-07-03 12:05:00,42.87,42.88,42.74,42.76,191600.0,30.5569,30.564,30.4642,30.4785,191600.0
2007-07-03 12:10:00,42.75,42.81,42.73,42.73,94600.0,30.4714,30.5141,30.4571,30.4571,94600.0
2007-07-03 12:15:00,42.74,42.77,42.72,42.74,40800.0,30.4642,30.4856,30.45,30.4642,40800.0
2007-07-03 12:20:00,42.74,42.8,42.7,42.7,99600.0,30.4642,30.507,30.4357,30.4357,99600.0
2007-07-03 12:25:00,42.7,43.24,42.59,42.67,126200.0,30.4357,30.8206,30.3573,30.4143,126200.0
2007-07-03 12:30:00,42.67,42.72,42.6,42.68,90800.0,30.4143,30.45,30.3644,30.4215,90800.0
2007-07-03 12:35:00,42.68,42.7,42.6,42.62,105400.0,30.4215,30.4357,30.3644,30.3787,105400.0
2007-07-03 12:40:00,42.62,42.65,42.56,42.58,141000.0,30.3787,30.4001,30.3359,30.3502,141000.0
2007-07-03 12:45:00,42.58,42.62,42.56,42.59,155200.0,30.3502,30.3787,30.3359,30.3573,155200.0
2007-07-03 12:50:00,42.6,42.71,42.57,42.69,179600.0,30.3644,30.4428,30.3431,30.4286,179600.0
2007-07-03 12:55:00,42.69,42.69,42.55,42.57,245800.0,30.4286,30.4286,30.3288,30.3431,245800.0
2007-07-05 09:30:00,42.88,42.99,42.81,42.85,233200.0,30.564,30.6424,30.5141,30.5426,233200.0
2007-07-05 09:35:00,42.85,42.99,42.82,42.97,154800.0,30.5426,30.6424,30.5213,30.6282,154800.0
2007-07-05 09:40:00,42.98,43.0,42.94,42.95,161400.0,30.6353,30.6496,30.6068,30.6139,161400.0
2007-07-05 09:45:00,42.95,43.04,42.92,42.99,257200.0,30.6139,30.6781,30.5925,30.6424,257200.0
2007-07-05 09:50:00,42.99,43.01,42.95,43.0,160200.0,30.6424,30.6567,30.6139,30.6496,160200.0
2007-07-05 09:55:00,42.99,43.1,42.98,43.0,181400.0,30.6424,30.7208,30.6353,30.6496,181400.0
2007-07-05 10:00:00,43.02,43.1,43.0,43.04,204200.0,30.6638,30.7208,30.6496,30.6781,204200.0
2007-07-05 10:05:00,43.03,43.1,43.0,43.1,177800.0,30.6709,30.7208,30.6496,30.7208,177800.0
2007-07-05 10:10:00,43.1,43.23,43.08,43.2,212200.0,30.7208,30.8135,30.7066,30.7921,212200.0
2007-07-05 10:15:00,43.19,43.24,43.04,43.12,220400.0,30.785,30.8206,30.6781,30.7351,220400.0
2007-07-05 10:20:00,43.13,43.19,43.1,43.16,142600.0,30.7422,30.785,30.7208,30.7636,142600.0
2007-07-05 10:25:00,43.17,43.2,43.08,43.18,209800.0,30.7707,30.7921,30.7066,30.7779,209800.0
2007-07-05 10:30:00,43.18,43.19,43.0,43.08,252400.0,30.7779,30.785,30.6496,30.7066,252400.0
2007-07-05 10:35:00,43.09,43.2,43.09,43.16,177800.0,30.7137,30.7921,30.7137,30.7636,177800.0
2007-07-05 10:40:00,43.16,43.22,43.12,43.21,128200.0,30.7636,30.8064,30.7351,30.7992,128200.0
2007-07-05 10:45:00,43.22,43.34,43.2,43.21,370800.0,30.8064,30.8919,30.7921,30.7992,370800.0
2007-07-05 10:50:00,43.22,43.23,43.1,43.1,165400.0,30.8064,30.8135,30.7208,30.7208,165400.0
2007-07-05 10:55:00,43.1,43.16,43.1,43.14,91800.0,30.7208,30.7636,30.7208,30.7493,91800.0
2007-07-05 11:00:00,43.13,43.14,42.98,43.04,177400.0,30.7422,30.7493,30.6353,30.6781,177400.0
2007-07-05 11:05:00,43.04,43.12,42.98,42.98,132800.0,30.6781,30.7351,30.6353,30.6353,132800.0
2007-07-05 11:10:00,42.98,43.06,42.98,43.06,144600.0,30.6353,30.6923,30.6353,30.6923,144600.0
2007-07-05 11:15:00,43.05,43.1,43.04,43.08,78000.0,30.6852,30.7208,30.6781,30.7066,78000.0
2007-07-05 11:20:00,43.09,43.2,43.08,43.11,145800.0,30.7137,30.7921,30.7066,30.728,145800.0
2007-07-05 11:25:00,43.11,43.17,43.08,43.08,71800.0,30.728,30.7707,30.7066,30.7066,71800.0
2007-07-05 11:30:00,43.08,43.15,43.06,43.14,82800.0,30.7066,30.7565,30.6923,30.7493,82800.0
2007-07-05 11:35:00,43.13,43.15,43.07,43.08,169400.0,30.7422,30.7565,30.6994,30.7066,169400.0
2007-07-05 11:40:00,43.08,43.18,43.05,43.08,1448800.0,30.7066,30.7779,30.6852,30.7066,1448800.0
2007-07-05 11:45:00,43.08,43.12,43.0,43.12,118600.0,30.7066,30.7351,30.6496,30.7351,118600.0
2007-07-05 11:50:00,43.12,43.13,43.02,43.06,111400.0,30.7351,30.7422,30.6638,30.6923,111400.0
2007-07-05 11:55:00,43.06,43.06,42.95,43.0,241200.0,30.6923,30.6923,30.6139,30.6496,241200.0
2007-07-05 12:00:00,42.99,43.03,42.97,42.99,116600.0,30.6424,30.6709,30.6282,30.6424,116600.0
2007-07-05 12:05:00,42.98,43.01,42.93,42.95,105000.0,30.6353,30.6567,30.5997,30.6139,105000.0
2007-07-05 12:10:00,42.95,42.99,42.84,42.97,189800.0,30.6139,30.6424,30.5355,30.6282,189800.0
2007-07-05 12:15:00,42.97,42.99,42.92,42.93,74200.0,30.6282,30.6424,30.5925,30.5997,74200.0
2007-07-05 12:20:00,42.92,42.94,42.85,42.85,99200.0,30.5925,30.6068,30.5426,30.5426,99200.0
2007-07-05 12:25:00,42.86,42.89,42.81,42.83,110600.0,30.5498,30.5711,30.5141,30.5284,110600.0
2007-07-05 12:30:00,42.83,42.83,42.74,42.74,122600.0,30.5284,30.5284,30.4642,30.4642,122600.0
2007-07-05 12:35:00,42.75,42.87,42.71,42.8,159800.0,30.4714,30.5569,30.4428,30.507,159800.0
2007-07-05 12:40:00,42.79,42.83,42.75,42.82,102400.0,30.4999,30.5284,30.4714,30.5213,102400.0
2007-07-05 12:45:00,42.82,42.83,42.76,42.81,140800.0,30.5213,30.5284,30.4785,30.5141,140800.0
2007-07-05 12:50:00,42.82,42.83,42.77,42.77,56800.0,30.5213,30.5284,30.4856,30.4856,56800.0
2007-07-05 12:55:00,42.77,42.83,42.75,42.76,90800.0,30.4856,30.5284,30.4714,30.4785,90800.0
2007-07-05 13:00:00,42.75,42.81,42.74,42.81,170000.0,30.4714,30.5141,30.4642,30.5141,170000.0
2007-07-05 13:05:00,42.8,42.83,42.79,42.8,45200.0,30.507,30.5284,30.4999,30.507,45200.0
2007-07-05 13:10:00,42.8,42.88,42.79,42.82,71400.0,30.507,30.564,30.4999,30.5213,71400.0
2007-07-05 13:15:00,42.83,42.83,42.7,42.71,66000.0,30.5284,30.5284,30.4357,30.4428,66000.0
2007-07-05 13:20:00,42.71,42.72,42.62,42.65,132600.0,30.4428,30.45,30.3787,30.4001,132600.0
2007-07-05 13:25:00,42.65,42.65,42.6,42.62,99600.0,30.4001,30.4001,30.3644,30.3787,99600.0
2007-07-05 13:30:00,42.63,42.74,42.63,42.71,121600.0,30.3858,30.4642,30.3858,30.4428,121600.0
2007-07-05 13:35:00,42.7,42.71,42.65,42.66,82200.0,30.4357,30.4428,30.4001,30.4072,82200.0
2007-07-05 13:40:00,42.66,42.69,42.6,42.66,110000.0,30.4072,30.4286,30.3644,30.4072,110000.0
2007-07-05 13:45:00,42.66,42.7,42.66,42.67,107200.0,30.4072,30.4357,30.4072,30.4143,107200.0
2007-07-05 13:50:00,42.67,42.69,42.64,42.64,51600.0,30.4143,30.4286,30.393,30.393,51600.0
2007-07-05 13:55:00,42.64,42.65,42.55,42.61,134400.0,30.393,30.4001,30.3288,30.3716,134400.0
2007-07-05 14:00:00,42.62,42.67,42.57,42.64,123800.0,30.3787,30.4143,30.3431,30.393,123800.0
2007-07-05 14:05:00,42.65,42.7,42.62,42.62,77200.0,30.4001,30.4357,30.3787,30.3787,77200.0
2007-07-05 14:10:00,42.62,42.66,42.59,42.63,124000.0,30.3787,30.4072,30.3573,30.3858,124000.0
2007-07-05 14:15:00,42.63,42.83,42.63,42.65,171800.0,30.3858,30.5284,30.3858,30.4001,171800.0
2007-07-05 14:20:00,42.65,42.66,42.62,42.65,113000.0,30.4001,30.4072,30.3787,30.4001,113000.0
2007-07-05 14:25:00,42.65,42.67,42.62,42.67,294600.0,30.4001,30.4143,30.3787,30.4143,294600.0
2007-07-05 14:30:00,42.67,42.68,42.63,42.67,105800.0,30.4143,30.4215,30.3858,30.4143,105800.0
2007-07-05 14:35:00,42.67,42.73,42.64,42.68,136800.0,30.4143,30.4571,30.393,30.4215,136800.0
2007-07-05 14:40:00,42.67,42.68,42.59,42.6,137600.0,30.4143,30.4215,30.3573,30.3644,137600.0
2007-07-05 14:45:00,42.61,42.69,42.6,42.68,116800.0,30.3716,30.4286,30.3644,30.4215,116800.0
2007-07-05 14:50:00,42.68,42.7,42.65,42.65,123200.0,30.4215,30.4357,30.4001,30.4001,123200.0
2007-07-05 14:55:00,42.65,42.7,42.62,42.7,96000.0,30.4001,30.4357,30.3787,30.4357,96000.0
2007-07-05 15:00:00,42.69,42.7,42.62,42.67,131800.0,30.4286,30.4357,30.3787,30.4143,131800.0
2007-07-05 15:05:00,42.67,42.71,42.65,42.67,109200.0,30.4143,30.4428,30.4001,30.4143,109200.0
2007-07-05 15:10:00,42.67,42.69,42.63,42.65,115200.0,30.4143,30.4286,30.3858,30.4001,115200.0
2007-07-05 15:15:00,42.65,42.68,42.6,42.62,149000.0,30.4001,30.4215,30.3644,30.3787,149000.0
2007-07-05 15:20:00,42.62,42.69,42.62,42.68,108400.0,30.3787,30.4286,30.3787,30.4215,108400.0
2007-07-05 15:25:00,42.68,42.79,42.68,42.77,210200.0,30.4215,30.4999,30.4215,30.4856,210200.0
2007-07-05 15:30:00,42.77,42.79,42.66,42.74,277800.0,30.4856,30.4999,30.4072,30.4642,277800.0
2007-07-05 15:35:00,42.73,42.85,42.72,42.85,304200.0,30.4571,30.5426,30.45,30.5426,304200.0
2007-07-05 15:40:00,42.85,42.9,42.78,42.82,369800.0,30.5426,30.5783,30.4927,30.5213,369800.0
2007-07-05 15:45:00,42.82,42.85,42.8,42.8,190600.0,30.5213,30.5426,30.507,30.507,190600.0
2007-07-05 15:50:00,42.8,42.83,42.72,42.76,241800.0,30.507,30.5284,30.45,30.4785,241800.0
2007-07-05 15:55:00,42.76,42.83,42.72,42.81,301000.0,30.4785,30.5284,30.45,30.5141,301000.0
2007-07-06 09:30:00,43.2,43.27,43.08,43.24,509600.0,30.7921,30.842,30.7066,30.8206,509600.0
2007-07-06 09:35:00,43.24,43.29,43.16,43.22,246200.0,30.8206,30.8563,30.7636,30.8064,246200.0
2007-07-06 09:40:00,43.24,43.45,43.24,43.39,310600.0,30.8206,30.9703,30.8206,30.9275,310600.0
2007-07-06 09:45:00,43.4,43.68,43.24,43.59,504000.0,30.9347,31.1342,30.8206,31.0701,504000.0
2007-07-06 09:50:00,43.59,43.6,43.34,43.4,256200.0,31.0701,31.0772,30.8919,30.9347,256200.0
2007-07-06 09:55:00,43.4,43.5,43.36,43.45,403800.0,30.9347,31.0059,30.9062,30.9703,403800.0
2007-07-06 10:00:00,43.45,43.61,43.43,43.51,318600.0,30.9703,31.0843,30.956,31.0131,318600.0
2007-07-06 10:05:00,43.52,43.6,43.49,43.54,317200.0,31.0202,31.0772,30.9988,31.0345,317200.0
2007-07-06 10:10:00,43.53,43.6,43.44,43.51,338400.0,31.0273,31.0772,30.9632,31.0131,338400.0
2007-07-06 10:15:00,43.51,43.69,43.47,43.68,301400.0,31.0131,31.1414,30.9846,31.1342,301400.0
2007-07-06 10:20:00,43.68,43.82,43.68,43.75,371200.0,31.1342,31.234,31.1342,31.1841,371200.0
2007-07-06 10:25:00,43.76,43.95,43.76,43.9,379400.0,31.1913,31.3267,31.1913,31.2911,379400.0
2007-07-06 10:30:00,43.91,43.98,43.79,43.95,448000.0,31.2982,31.3481,31.2126,31.3267,448000.0
2007-07-06 10:35:00,43.97,44.1,43.93,44.09,433600.0,31.3409,31.4336,31.3124,31.4265,433600.0
2007-07-06 10:40:00,44.09,44.17,44.01,44.15,402600.0,31.4265,31.4835,31.3695,31.4692,402600.0
2007-07-06 10:45:00,44.15,44.37,44.14,44.32,447000.0,31.4692,31.6261,31.4621,31.5904,447000.0
2007-07-06 10:50:00,44.32,44.49,44.31,44.37,431400.0,31.5904,31.7116,31.5833,31.6261,431400.0
2007-07-06 10:55:00,44.37,44.38,44.19,44.32,269600.0,31.6261,31.6332,31.4978,31.5904,269600.0
2007-07-06 11:00:00,44.32,44.35,44.22,44.3,229200.0,31.5904,31.6118,31.5191,31.5762,229200.0
2007-07-06 11:05:00,44.29,44.32,44.16,44.22,183800.0,31.569,31.5904,31.4764,31.5191,183800.0
2007-07-06 11:10:00,44.21,44.28,44.14,44.19,329200.0,31.512,31.5619,31.4621,31.4978,329200.0
2007-07-06 11:15:00,44.2,44.24,44.19,44.21,87600.0,31.5049,31.5334,31.4978,31.512,87600.0
2007-07-06 11:20:00,44.22,44.33,44.17,44.3,188200.0,31.5191,31.5975,31.4835,31.5762,188200.0
2007-07-06 11:25:00,44.29,44.38,44.26,44.35,185200.0,31.569,31.6332,31.5477,31.6118,185200.0
2007-07-06 11:30:00,44.36,44.4,44.3,44.35,236600.0,31.6189,31.6474,31.5762,31.6118,236600.0
2007-07-06 11:35:00,44.34,44.35,44.21,44.27,256800.0,31.6047,31.6118,31.512,31.5548,256800.0
2007-07-06 11:40:00,44.24,44.35,44.24,44.3,215600.0,31.5334,31.6118,31.5334,31.5762,215600.0
2007-07-06 11:45:00,44.3,44.41,44.3,44.4,168400.0,31.5762,31.6546,31.5762,31.6474,168400.0
2007-07-06 11:50:00,44.4,44.58,44.35,44.55,323200.0,31.6474,31.7757,31.6118,31.7544,323200.0
2007-07-06 11:55:00,44.55,44.56,44.31,44.33,199000.0,31.7544,31.7615,31.5833,31.5975,199000.0
2007-07-06 12:00:00,44.33,44.38,44.31,44.35,265400.0,31.5975,31.6332,31.5833,31.6118,265400.0
2007-07-06 12:05:00,44.37,44.4,44.32,44.33,197000.0,31.6261,31.6474,31.5904,31.5975,197000.0
2007-07-06 12:10:00,44.33,44.33,44.13,44.13,322200.0,31.5975,31.5975,31.455,31.455,322200.0
2007-07-06 12:15:00,44.14,44.24,44.11,44.24,279000.0,31.4621,31.5334,31.4407,31.5334,279000.0
2007-07-06 12:20:00,44.23,44.28,44.15,44.22,91800.0,31.5263,31.5619,31.4692,31.5191,91800.0
2007-07-06 12:25:00,44.22,44.23,44.05,44.12,281000.0,31.5191,31.5263,31.398,31.4479,281000.0
2007-07-06 12:30:00,44.12,44.14,44.06,44.1,72400.0,31.4479,31.4621,31.4051,31.4336,72400.0
2007-07-06 12:35:00,44.1,44.22,44.1,44.22,73400.0,31.4336,31.5191,31.4336,31.5191,73400.0
2007-07-06 12:40:00,44.22,44.25,44.18,44.21,95200.0,31.5191,31.5405,31.4906,31.512,95200.0
2007-07-06 12:45:00,44.21,44.21,44.16,44.16,39600.0,31.512,31.512,31.4764,31.4764,39600.0
2007-07-06 12:50:00,44.16,44.18,44.11,44.16,49800.0,31.4764,31.4906,31.4407,31.4764,49800.0
2007-07-06 12:55:00,44.17,44.17,44.11,44.13,61400.0,31.4835,31.4835,31.4407,31.455,61400.0
2007-07-06 13:00:00,44.13,44.15,44.05,44.06,107000.0,31.455,31.4692,31.398,31.4051,107000.0
2007-07-06 13:05:00,44.06,44.12,44.05,44.12,85800.0,31.4051,31.4479,31.398,31.4479,85800.0
2007-07-06 13:10:00,44.13,44.23,44.09,44.18,98800.0,31.455,31.5263,31.4265,31.4906,98800.0
2007-07-06 13:15:00,44.18,44.23,44.15,44.15,110800.0,31.4906,31.5263,31.4692,31.4692,110800.0
2007-07-06 13:20:00,44.16,44.17,44.09,44.13,55200.0,31.4764,31.4835,31.4265,31.455,55200.0
2007-07-06 13:25:00,44.13,44.15,44.08,44.1,58600.0,31.455,31.4692,31.4194,31.4336,58600.0
2007-07-06 13:30:00,44.11,44.18,44.04,44.16,66600.0,31.4407,31.4906,31.3908,31.4764,66600.0
2007-07-06 13:35:00,44.16,44.17,44.1,44.16,34400.0,31.4764,31.4835,31.4336,31.4764,34400.0
2007-07-06 13:40:00,44.16,44.18,44.07,44.09,77400.0,31.4764,31.4906,31.4122,31.4265,77400.0
2007-07-06 13:45:00,44.09,44.13,44.07,44.08,83800.0,31.4265,31.455,31.4122,31.4194,83800.0
2007-07-06 13:50:00,44.09,44.13,44.08,44.12,91200.0,31.4265,31.455,31.4194,31.4479,91200.0
2007-07-06 13:55:00,44.12,44.15,44.07,44.1,78000.0,31.4479,31.4692,31.4122,31.4336,78000.0
2007-07-06 14:00:00,44.09,44.13,44.06,44.09,59400.0,31.4265,31.455,31.4051,31.4265,59400.0
2007-07-06 14:05:00,44.09,44.15,44.06,44.12,86400.0,31.4265,31.4692,31.4051,31.4479,86400.0
2007-07-06 14:10:00,44.12,44.24,44.12,44.2,84800.0,31.4479,31.5334,31.4479,31.5049,84800.0
2007-07-06 14:15:00,44.21,44.21,44.13,44.18,55400.0,31.512,31.512,31.455,31.4906,55400.0
2007-07-06 14:20:00,44.2,44.2,44.13,44.16,39200.0,31.5049,31.5049,31.455,31.4764,39200.0
2007-07-06 14:25:00,44.16,44.25,44.15,44.24,72000.0,31.4764,31.5405,31.4692,31.5334,72000.0
2007-07-06 14:30:00,44.24,44.29,44.2,44.2,113800.0,31.5334,31.569,31.5049,31.5049,113800.0
2007-07-06 14:35:00,44.2,44.26,44.2,44.24,96800.0,31.5049,31.5477,31.5049,31.5334,96800.0
2007-07-06 14:40:00,44.24,44.33,44.23,44.3,135400.0,31.5334,31.5975,31.5263,31.5762,135400.0
2007-07-06 14:45:00,44.3,44.32,44.2,44.23,42000.0,31.5762,31.5904,31.5049,31.5263,42000.0
2007-07-06 14:50:00,44.22,44.32,44.22,44.31,93400.0,31.5191,31.5904,31.5191,31.5833,93400.0
2007-07-06 14:55:00,44.31,44.42,44.3,44.4,136800.0,31.5833,31.6617,31.5762,31.6474,136800.0
2007-07-06 15:00:00,44.4,44.42,44.37,44.38,99600.0,31.6474,31.6617,31.6261,31.6332,99600.0
2007-07-06 15:05:00,44.38,44.42,44.37,44.41,165400.0,31.6332,31.6617,31.6261,31.6546,165400.0
2007-07-06 15:10:00,44.41,44.45,44.39,44.41,129200.0,31.6546,31.6831,31.6403,31.6546,129200.0
2007-07-06 15:15:00,44.42,44.46,44.41,44.45,184400.0,31.6617,31.6902,31.6546,31.6831,184400.0
2007-07-06 15:20:00,44.45,44.45,44.34,44.4,141800.0,31.6831,31.6831,31.6047,31.6474,141800.0
2007-07-06 15:25:00,44.39,44.4,44.3,44.3,153600.0,31.6403,31.6474,31.5762,31.5762,153600.0
2007-07-06 15:30:00,44.31,44.33,44.18,44.19,211600.0,31.5833,31.5975,31.4906,31.4978,211600.0
2007-07-06 15:35:00,44.19,44.27,44.18,44.2,140800.0,31.4978,31.5548,31.4906,31.5049,140800.0
2007-07-06 15:40:00,44.2,44.24,44.16,44.16,156200.0,31.5049,31.5334,31.4764,31.4764,156200.0
2007-07-06 15:45:00,44.16,44.27,44.13,44.26,866600.0,31.4764,31.5548,31.455,31.5477,866600.0
2007-07-06 15:50:00,44.26,44.26,44.18,44.22,263400.0,31.5477,31.5477,31.4906,31.5191,263400.0
2007-07-06 15:55:00,44.22,44.27,44.21,44.21,263800.0,31.5191,31.5548,31.512,31.512,263800.0
2007-07-09 09:30:00,44.78,44.99,44.78,44.88,506600.0,31.9183,32.068,31.9183,31.9896,506600.0
2007-07-09 09:35:00,44.88,44.93,44.85,44.88,235200.0,31.9896,32.0252,31.9682,31.9896,235200.0
2007-07-09 09:40:00,44.88,45.13,44.86,45.12,569000.0,31.9896,32.1678,31.9753,32.1606,569000.0
2007-07-09 09:45:00,45.12,45.18,44.99,45.01,582000.0,32.1606,32.2034,32.068,32.0822,582000.0
2007-07-09 09:50:00,45.02,45.16,44.98,45.1,346200.0,32.0894,32.1892,32.0609,32.1464,346200.0
2007-07-09 09:55:00,45.1,45.1,44.96,45.01,298000.0,32.1464,32.1464,32.0466,32.0822,298000.0
2007-07-09 10:00:00,45.02,45.12,45.02,45.12,255200.0,32.0894,32.1606,32.0894,32.1606,255200.0
2007-07-09 10:05:00,45.13,45.24,45.09,45.22,291400.0,32.1678,32.2462,32.1393,32.2319,291400.0
2007-07-09 10:10:00,45.22,45.25,45.09,45.13,270800.0,32.2319,32.2533,32.1393,32.1678,270800.0
2007-07-09 10:15:00,45.12,45.13,44.92,44.95,400400.0,32.1606,32.1678,32.0181,32.0395,400400.0
2007-07-09 10:20:00,44.94,45.0,44.85,44.88,382600.0,32.0323,32.0751,31.9682,31.9896,382600.0
2007-07-09 10:25:00,44.88,44.99,44.83,44.96,320800.0,31.9896,32.068,31.9539,32.0466,320800.0
2007-07-09 10:30:00,44.94,44.98,44.85,44.95,223400.0,32.0323,32.0609,31.9682,32.0395,223400.0
2007-07-09 10:35:00,44.93,44.95,44.79,44.82,447200.0,32.0252,32.0395,31.9254,31.9468,447200.0
2007-07-09 10:40:00,44.83,44.83,44.66,44.7,321200.0,31.9539,31.9539,31.8328,31.8613,321200.0
2007-07-09 10:45:00,44.7,44.8,44.67,44.74,201400.0,31.8613,31.9326,31.8399,31.8898,201400.0
2007-07-09 10:50:00,44.74,44.85,44.65,44.8,287800.0,31.8898,31.9682,31.8256,31.9326,287800.0
2007-07-09 10:55:00,44.8,44.84,44.68,44.68,179800.0,31.9326,31.9611,31.847,31.847,179800.0
2007-07-09 11:00:00,44.69,44.85,44.67,44.82,381600.0,31.8542,31.9682,31.8399,31.9468,381600.0
2007-07-09 11:05:00,44.82,44.84,44.74,44.74,99600.0,31.9468,31.9611,31.8898,31.8898,99600.0
2007-07-09 11:10:00,44.74,44.77,44.67,44.7,98200.0,31.8898,31.9112,31.8399,31.8613,98200.0
2007-07-09 11:15:00,44.69,44.73,44.63,44.71,163000.0,31.8542,31.8827,31.8114,31.8684,163000.0
2007-07-09 11:20:00,44.71,44.8,44.68,44.74,140600.0,31.8684,31.9326,31.847,31.8898,140600.0
2007-07-09 11:25:00,44.75,44.83,44.71,44.78,105400.0,31.8969,31.9539,31.8684,31.9183,105400.0
2007-07-09 11:30:00,44.78,44.78,44.69,44.74,120800.0,31.9183,31.9183,31.8542,31.8898,120800.0
2007-07-09 11:35:00,44.74,44.74,44.66,44.67,134800.0,31.8898,31.8898,31.8328,31.8399,134800.0
2007-07-09 11:40:00,44.67,44.72,44.63,44.68,160400.0,31.8399,31.8755,31.8114,31.847,160400.0
2007-07-09 11:45:00,44.7,44.7,44.62,44.63,142000.0,31.8613,31.8613,31.8043,31.8114,142000.0
2007-07-09 11:50:00,44.62,44.67,44.55,44.66,252000.0,31.8043,31.8399,31.7544,31.8328,252000.0
2007-07-09 11:55:00,44.65,44.67,44.62,44.63,63200.0,31.8256,31.8399,31.8043,31.8114,63200.0
2007-07-09 12:00:00,44.63,44.64,44.6,44.6,121000.0,31.8114,31.8185,31.79,31.79,121000.0
2007-07-09 12:05:00,44.6,44.63,44.56,44.6,162000.0,31.79,31.8114,31.7615,31.79,162000.0
2007-07-09 12:10:00,44.6,44.6,44.55,44.59,67200.0,31.79,31.79,31.7544,31.7829,67200.0
2007-07-09 12:15:00,44.59,44.6,44.55,44.6,115200.0,31.7829,31.79,31.7544,31.79,115200.0
2007-07-09 12:20:00,44.6,44.61,44.52,44.53,64200.0,31.79,31.7971,31.733,31.7401,64200.0
2007-07-09 12:25:00,44.52,44.57,44.43,44.57,147000.0,31.733,31.7686,31.6688,31.7686,147000.0
2007-07-09 12:30:00,44.57,44.65,44.57,44.64,90000.0,31.7686,31.8256,31.7686,31.8185,90000.0
2007-07-09 12:35:00,44.64,44.68,44.6,44.66,176400.0,31.8185,31.847,31.79,31.8328,176400.0
2007-07-09 12:40:00,44.66,44.66,44.62,44.65,56200.0,31.8328,31.8328,31.8043,31.8256,56200.0
2007-07-09 12:45:00,44.64,44.67,44.6,44.64,88600.0,31.8185,31.8399,31.79,31.8185,88600.0
2007-07-09 12:50:00,44.63,44.71,44.62,44.71,78800.0,31.8114,31.8684,31.8043,31.8684,78800.0
2007-07-09 12:55:00,44.71,44.71,44.58,44.69,125600.0,31.8684,31.8684,31.7757,31.8542,125600.0
2007-07-09 13:00:00,44.69,44.69,44.59,44.62,86800.0,31.8542,31.8542,31.7829,31.8043,86800.0
2007-07-09 13:05:00,44.63,44.63,44.52,44.55,137400.0,31.8114,31.8114,31.733,31.7544,137400.0
2007-07-09 13:10:00,44.54,44.56,44.45,44.47,202000.0,31.7472,31.7615,31.6831,31.6973,202000.0
2007-07-09 13:15:00,44.47,44.52,44.4,44.46,104600.0,31.6973,31.733,31.6474,31.6902,104600.0
2007-07-09 13:20:00,44.47,44.52,44.42,44.52,92800.0,31.6973,31.733,31.6617,31.733,92800.0
2007-07-09 13:25:00,44.53,44.59,44.53,44.57,65000.0,31.7401,31.7829,31.7401,31.7686,65000.0
2007-07-09 13:30:00,44.56,44.57,44.48,44.51,211600.0,31.7615,31.7686,31.7045,31.7258,211600.0
2007-07-09 13:35:00,44.52,44.59,44.5,44.57,83800.0,31.733,31.7829,31.7187,31.7686,83800.0
2007-07-09 13:40:00,44.57,44.58,44.52,44.54,131000.0,31.7686,31.7757,31.733,31.7472,131000.0
2007-07-09 13:45:00,44.54,44.57,44.5,44.56,72800.0,31.7472,31.7686,31.7187,31.7615,72800.0
2007-07-09 13:50:00,44.56,44.62,44.55,44.59,119400.0,31.7615,31.8043,31.7544,31.7829,119400.0
2007-07-09 13:55:00,44.59,44.63,44.56,44.58,54400.0,31.7829,31.8114,31.7615,31.7757,54400.0
2007-07-09 14:00:00,44.59,44.6,44.51,44.52,85600.0,31.7829,31.79,31.7258,31.733,85600.0
2007-07-09 14:05:00,44.51,44.53,44.5,44.52,71800.0,31.7258,31.7401,31.7187,31.733,71800.0
2007-07-09 14:10:00,44.53,44.56,44.46,44.46,95000.0,31.7401,31.7615,31.6902,31.6902,95000.0
2007-07-09 14:15:00,44.46,44.52,44.4,44.51,153400.0,31.6902,31.733,31.6474,31.7258,153400.0
2007-07-09 14:20:00,44.51,44.58,44.51,44.54,139600.0,31.7258,31.7757,31.7258,31.7472,139600.0
2007-07-09 14:25:00,44.54,44.57,44.43,44.56,162200.0,31.7472,31.7686,31.6688,31.7615,162200.0
2007-07-09 14:30:00,44.55,44.6,44.52,44.6,254800.0,31.7544,31.79,31.733,31.79,254800.0
2007-07-09 14:35:00,44.6,44.65,44.6,44.6,86200.0,31.79,31.8256,31.79,31.79,86200.0
2007-07-09 14:40:00,44.62,44.71,44.56,44.68,115000.0,31.8043,31.8684,31.7615,31.847,115000.0
2007-07-09 14:45:00,44.69,44.72,44.67,44.69,61600.0,31.8542,31.8755,31.8399,31.8542,61600.0
2007-07-09 14:50:00,44.7,44.71,44.63,44.63,63800.0,31.8613,31.8684,31.8114,31.8114,63800.0
2007-07-09 14:55:00,44.63,44.69,44.63,44.67,100800.0,31.8114,31.8542,31.8114,31.8399,100800.0
2007-07-09 15:00:00,44.67,44.82,44.66,44.79,285200.0,31.8399,31.9468,31.8328,31.9254,285200.0
2007-07-09 15:05:00,44.8,44.8,44.71,44.76,134400.0,31.9326,31.9326,31.8684,31.904,134400.0
2007-07-09 15:10:00,44.77,44.77,44.66,44.66,83000.0,31.9112,31.9112,31.8328,31.8328,83000.0
2007-07-09 15:15:00,44.66,44.72,44.65,44.67,138200.0,31.8328,31.8755,31.8256,31.8399,138200.0
2007-07-09 15:20:00,44.68,44.69,44.63,44.63,113400.0,31.847,31.8542,31.8114,31.8114,113400.0
2007-07-09 15:25:00,44.64,44.68,44.62,44.65,162800.0,31.8185,31.847,31.8043,31.8256,162800.0
2007-07-09 15:30:00,44.64,44.65,44.56,44.6,137400.0,31.8185,31.8256,31.7615,31.79,137400.0
2007-07-09 15:35:00,44.59,44.6,44.54,44.55,262400.0,31.7829,31.79,31.7472,31.7544,262400.0
2007-07-09 15:40:00,44.54,44.56,44.51,44.53,183200.0,31.7472,31.7615,31.7258,31.7401,183200.0
2007-07-09 15:45:00,44.53,44.57,44.52,44.54,230600.0,31.7401,31.7686,31.733,31.7472,230600.0
2007-07-09 15:50:00,44.54,44.54,44.49,44.51,309400.0,31.7472,31.7472,31.7116,31.7258,309400.0
2007-07-09 15:55:00,44.51,44.52,44.42,44.48,520000.0,31.7258,31.733,31.6617,31.7045,520000.0
2007-07-10 09:30:00,44.01,44.13,43.87,43.99,430000.0,31.3695,31.455,31.2697,31.3552,430000.0
2007-07-10 09:35:00,44.0,44.06,43.89,43.91,373400.0,31.3623,31.4051,31.2839,31.2982,373400.0
2007-07-10 09:40:00,43.9,43.95,43.56,43.67,370000.0,31.2911,31.3267,31.0487,31.1271,370000.0
2007-07-10 09:45:00,43.67,44.04,43.59,44.01,451200.0,31.1271,31.3908,31.0701,31.3695,451200.0
2007-07-10 09:50:00,44.0,44.36,43.99,44.23,620600.0,31.3623,31.6189,31.3552,31.5263,620600.0
2007-07-10 09:55:00,44.21,44.57,44.19,44.45,410600.0,31.512,31.7686,31.4978,31.6831,410600.0
2007-07-10 10:00:00,44.45,44.46,44.27,44.39,192000.0,31.6831,31.6902,31.5548,31.6403,192000.0
2007-07-10 10:05:00,44.43,44.48,44.32,44.41,168200.0,31.6688,31.7045,31.5904,31.6546,168200.0
2007-07-10 10:10:00,44.43,44.55,44.36,44.49,233200.0,31.6688,31.7544,31.6189,31.7116,233200.0
2007-07-10 10:15:00,44.5,44.64,44.42,44.43,284600.0,31.7187,31.8185,31.6617,31.6688,284600.0
2007-07-10 10:20:00,44.43,44.55,44.39,44.43,234600.0,31.6688,31.7544,31.6403,31.6688,234600.0
2007-07-10 10:25:00,44.43,44.49,44.29,44.3,155000.0,31.6688,31.7116,31.569,31.5762,155000.0
2007-07-10 10:30:00,44.31,44.37,44.15,44.16,217200.0,31.5833,31.6261,31.4692,31.4764,217200.0
2007-07-10 10:35:00,44.16,44.43,44.1,44.35,212200.0,31.4764,31.6688,31.4336,31.6118,212200.0
2007-07-10 10:40:00,44.35,44.43,44.35,44.39,164000.0,31.6118,31.6688,31.6118,31.6403,164000.0
2007-07-10 10:45:00,44.39,44.44,44.35,44.38,134400.0,31.6403,31.676,31.6118,31.6332,134400.0
2007-07-10 10:50:00,44.37,44.56,44.33,44.51,122600.0,31.6261,31.7615,31.5975,31.7258,122600.0
2007-07-10 10:55:00,44.51,44.52,44.47,44.48,76000.0,31.7258,31.733,31.6973,31.7045,76000.0
2007-07-10 11:00:00,44.49,44.58,44.49,44.56,150600.0,31.7116,31.7757,31.7116,31.7615,150600.0
2007-07-10 11:05:00,44.57,44.7,44.52,44.7,145000.0,31.7686,31.8613,31.733,31.8613,145000.0
2007-07-10 11:10:00,44.7,44.7,44.51,44.63,124000.0,31.8613,31.8613,31.7258,31.8114,124000.0
2007-07-10 11:15:00,44.63,44.65,44.58,44.6,167800.0,31.8114,31.8256,31.7757,31.79,167800.0
2007-07-10 11:20:00,44.62,44.68,44.56,44.63,194600.0,31.8043,31.847,31.7615,31.8114,194600.0
2007-07-10 11:25:00,44.63,44.72,44.63,44.63,144600.0,31.8114,31.8755,31.8114,31.8114,144600.0
2007-07-10 11:30:00,44.65,44.69,44.61,44.69,157400.0,31.8256,31.8542,31.7971,31.8542,157400.0
2007-07-10 11:35:00,44.68,44.79,44.67,44.78,120400.0,31.847,31.9254,31.8399,31.9183,120400.0
2007-07-10 11:40:00,44.77,44.85,44.72,44.79,141400.0,31.9112,31.9682,31.8755,31.9254,141400.0
2007-07-10 11:45:00,44.79,44.96,44.79,44.9,207800.0,31.9254,32.0466,31.9254,32.0038,207800.0
2007-07-10 11:50:00,44.91,44.99,44.89,44.91,133200.0,32.011,32.068,31.9967,32.011,133200.0
2007-07-10 11:55:00,44.9,44.96,44.87,44.93,200800.0,32.0038,32.0466,31.9825,32.0252,200800.0
2007-07-10 12:00:00,44.93,44.98,44.88,44.88,123000.0,32.0252,32.0609,31.9896,31.9896,123000.0
2007-07-10 12:05:00,44.89,44.94,44.87,44.93,93800.0,31.9967,32.0323,31.9825,32.0252,93800.0
2007-07-10 12:10:00,44.93,44.93,44.79,44.83,120200.0,32.0252,32.0252,31.9254,31.9539,120200.0
2007-07-10 12:15:00,44.83,44.93,44.82,44.85,86800.0,31.9539,32.0252,31.9468,31.9682,86800.0
2007-07-10 12:20:00,44.86,44.9,44.84,44.84,84200.0,31.9753,32.0038,31.9611,31.9611,84200.0
2007-07-10 12:25:00,44.85,44.87,44.83,44.86,59000.0,31.9682,31.9825,31.9539,31.9753,59000.0
2007-07-10 12:30:00,44.85,44.88,44.63,44.84,426600.0,31.9682,31.9896,31.8114,31.9611,426600.0
2007-07-10 12:35:00,44.84,44.93,44.84,44.9,254800.0,31.9611,32.0252,31.9611,32.0038,254800.0
2007-07-10 12:40:00,44.92,44.93,44.84,44.85,76800.0,32.0181,32.0252,31.9611,31.9682,76800.0
2007-07-10 12:45:00,44.84,44.86,44.79,44.84,54000.0,31.9611,31.9753,31.9254,31.9611,54000.0
2007-07-10 12:50:00,44.83,44.86,44.8,44.85,52600.0,31.9539,31.9753,31.9326,31.9682,52600.0
2007-07-10 12:55:00,44.85,44.88,44.82,44.85,37800.0,31.9682,31.9896,31.9468,31.9682,37800.0
2007-07-10 13:00:00,44.84,44.86,44.69,44.74,229800.0,31.9611,31.9753,31.8542,31.8898,229800.0
2007-07-10 13:05:00,44.74,44.8,44.68,44.74,94800.0,31.8898,31.9326,31.847,31.8898,94800.0
2007-07-10 13:10:00,44.76,44.88,44.74,44.88,88000.0,31.904,31.9896,31.8898,31.9896,88000.0
2007-07-10 13:15:00,44.87,44.88,44.77,44.83,69600.0,31.9825,31.9896,31.9112,31.9539,69600.0
2007-07-10 13:20:00,44.83,44.83,44.68,44.76,161600.0,31.9539,31.9539,31.847,31.904,161600.0
2007-07-10 13:25:00,44.74,44.77,44.68,44.71,86600.0,31.8898,31.9112,31.847,31.8684,86600.0
2007-07-10 13:30:00,44.73,44.77,44.68,44.76,82800.0,31.8827,31.9112,31.847,31.904,82800.0
2007-07-10 13:35:00,44.74,44.84,44.73,44.79,67000.0,31.8898,31.9611,31.8827,31.9254,67000.0
2007-07-10 13:40:00,44.79,44.8,44.71,44.77,88000.0,31.9254,31.9326,31.8684,31.9112,88000.0
2007-07-10 13:45:00,44.76,44.76,44.46,44.51,195000.0,31.904,31.904,31.6902,31.7258,195000.0
2007-07-10 13:50:00,44.5,44.56,44.33,44.42,227600.0,31.7187,31.7615,31.5975,31.6617,227600.0
2007-07-10 13:55:00,44.42,44.51,44.28,44.42,186000.0,31.6617,31.7258,31.5619,31.6617,186000.0
2007-07-10 14:00:00,44.42,44.52,44.26,44.41,187000.0,31.6617,31.733,31.5477,31.6546,187000.0
2007-07-10 14:05:00,44.4,44.52,44.27,44.27,242600.0,31.6474,31.733,31.5548,31.5548,242600.0
2007-07-10 14:10:00,44.29,44.36,44.25,44.26,129600.0,31.569,31.6189,31.5405,31.5477,129600.0
2007-07-10 14:15:00,44.26,44.41,44.26,44.35,152200.0,31.5477,31.6546,31.5477,31.6118,152200.0
2007-07-10 14:20:00,44.35,44.43,44.33,44.4,92200.0,31.6118,31.6688,31.5975,31.6474,92200.0
2007-07-10 14:25:00,44.4,44.41,44.3,44.38,77000.0,31.6474,31.6546,31.5762,31.6332,77000.0
2007-07-10 14:30:00,44.38,44.38,44.29,44.37,58600.0,31.6332,31.6332,31.569,31.6261,58600.0
2007-07-10 14:35:00,44.37,44.43,44.34,44.37,67000.0,31.6261,31.6688,31.6047,31.6261,67000.0
2007-07-10 14:40:00,44.37,44.42,44.34,44.38,74200.0,31.6261,31.6617,31.6047,31.6332,74200.0
2007-07-10 14:45:00,44.38,44.45,44.31,44.32,195800.0,31.6332,31.6831,31.5833,31.5904,195800.0
2007-07-10 14:50:00,44.32,44.38,44.27,44.37,163000.0,31.5904,31.6332,31.5548,31.6261,163000.0
2007-07-10 14:55:00,44.37,44.38,44.27,44.31,77800.0,31.6261,31.6332,31.5548,31.5833,77800.0
2007-07-10 15:00:00,44.31,44.38,44.29,44.38,93400.0,31.5833,31.6332,31.569,31.6332,93400.0
2007-07-10 15:05:00,44.37,44.39,44.27,44.37,192800.0,31.6261,31.6403,31.5548,31.6261,192800.0
2007-07-10 15:10:00,44.37,44.43,44.31,44.36,134600.0,31.6261,31.6688,31.5833,31.6189,134600.0
2007-07-10 15:15:00,44.35,44.47,44.32,44.37,185400.0,31.6118,31.6973,31.5904,31.6261,185400.0
2007-07-10 15:20:00,44.37,44.43,44.35,44.41,164800.0,31.6261,31.6688,31.6118,31.6546,164800.0
2007-07-10 15:25:00,44.42,44.42,44.35,44.39,177200.0,31.6617,31.6617,31.6118,31.6403,177200.0
2007-07-10 15:30:00,44.38,44.38,44.25,44.35,242600.0,31.6332,31.6332,31.5405,31.6118,242600.0
2007-07-10 15:35:00,44.36,44.41,44.33,44.36,237200.0,31.6189,31.6546,31.5975,31.6189,237200.0
2007-07-10 15:40:00,44.35,44.43,44.31,44.38,357400.0,31.6118,31.6688,31.5833,31.6332,357400.0
2007-07-10 15:45:00,44.38,44.47,44.33,44.45,249600.0,31.6332,31.6973,31.5975,31.6831,249600.0
2007-07-10 15:50:00,44.45,44.52,44.44,44.47,354200.0,31.6831,31.733,31.676,31.6973,354200.0
2007-07-10 15:55:00,44.47,44.49,44.33,44.33,447200.0,31.6973,31.7116,31.5975,31.5975,447200.0
2007-07-11 09:30:00,44.82,45.09,44.76,45.05,1029400.0,31.9468,32.1393,31.904,32.1108,1029400.0
2007-07-11 09:35:00,45.05,45.27,45.04,45.25,492200.0,32.1108,32.2676,32.1036,32.2533,492200.0
2007-07-11 09:40:00,45.24,45.7,45.24,45.53,986000.0,32.2462,32.5741,32.2462,32.4529,986000.0
2007-07-11 09:45:00,45.51,45.58,45.34,45.48,833800.0,32.4386,32.4885,32.3175,32.4172,833800.0
2007-07-11 09:50:00,45.48,45.49,45.08,45.14,504000.0,32.4172,32.4244,32.1321,32.1749,504000.0
2007-07-11 09:55:00,45.26,45.3,45.0,45.25,656600.0,32.2604,32.2889,32.0751,32.2533,656600.0
2007-07-11 10:00:00,45.26,45.27,45.02,45.15,463800.0,32.2604,32.2676,32.0894,32.182,463800.0
2007-07-11 10:05:00,45.15,45.24,45.11,45.2,374800.0,32.182,32.2462,32.1535,32.2177,374800.0
2007-07-11 10:10:00,45.19,45.25,45.16,45.23,204000.0,32.2105,32.2533,32.1892,32.2391,204000.0
2007-07-11 10:15:00,45.22,45.6,45.22,45.55,613800.0,32.2319,32.5028,32.2319,32.4671,613800.0
2007-07-11 10:20:00,45.52,45.62,45.49,45.6,359600.0,32.4458,32.517,32.4244,32.5028,359600.0
2007-07-11 10:25:00,45.6,45.61,45.49,45.52,295600.0,32.5028,32.5099,32.4244,32.4458,295600.0
2007-07-11 10:30:00,45.52,45.57,45.32,45.35,342600.0,32.4458,32.4814,32.3032,32.3246,342600.0
2007-07-11 10:35:00,45.35,45.49,45.34,45.43,165800.0,32.3246,32.4244,32.3175,32.3816,165800.0
2007-07-11 10:40:00,45.43,45.5,45.22,45.25,232200.0,32.3816,32.4315,32.2319,32.2533,232200.0
2007-07-11 10:45:00,45.25,45.33,45.13,45.15,199800.0,32.2533,32.3103,32.1678,32.182,199800.0
2007-07-11 10:50:00,45.13,45.23,45.13,45.22,119600.0,32.1678,32.2391,32.1678,32.2319,119600.0
2007-07-11 10:55:00,45.22,45.51,45.22,45.48,229000.0,32.2319,32.4386,32.2319,32.4172,229000.0
2007-07-11 11:00:00,45.48,45.55,45.41,45.54,214400.0,32.4172,32.4671,32.3674,32.46,214400.0
2007-07-11 11:05:00,45.54,45.61,45.46,45.57,227200.0,32.46,32.5099,32.403,32.4814,227200.0
2007-07-11 11:10:00,45.59,45.61,45.51,45.52,160000.0,32.4957,32.5099,32.4386,32.4458,160000.0
2007-07-11 11:15:00,45.52,45.66,45.51,45.62,192800.0,32.4458,32.5455,32.4386,32.517,192800.0
2007-07-11 11:20:00,45.62,45.85,45.52,45.83,362800.0,32.517,32.681,32.4458,32.6667,362800.0
2007-07-11 11:25:00,45.84,45.91,45.81,45.86,305400.0,32.6738,32.7237,32.6525,32.6881,305400.0
2007-07-11 11:30:00,45.86,45.95,45.85,45.87,278600.0,32.6881,32.7523,32.681,32.6952,278600.0
2007-07-11 11:35:00,45.88,46.0,45.87,45.94,338800.0,32.7024,32.7879,32.6952,32.7451,338800.0
2007-07-11 11:40:00,45.94,45.98,45.84,45.87,343400.0,32.7451,32.7736,32.6738,32.6952,343400.0
2007-07-11 11:45:00,45.87,45.88,45.53,45.59,492600.0,32.6952,32.7024,32.4529,32.4957,492600.0
2007-07-11 11:50:00,45.58,45.6,45.42,45.52,471200.0,32.4885,32.5028,32.3745,32.4458,471200.0
2007-07-11 11:55:00,45.51,45.69,45.49,45.62,345400.0,32.4386,32.5669,32.4244,32.517,345400.0
2007-07-11 12:00:00,45.62,45.69,45.58,45.65,124000.0,32.517,32.5669,32.4885,32.5384,124000.0
2007-07-11 12:05:00,45.63,45.94,45.6,45.75,1243800.0,32.5242,32.7451,32.5028,32.6097,1243800.0
2007-07-11 12:10:00,45.75,45.86,45.71,45.73,107400.0,32.6097,32.6881,32.5812,32.5954,107400.0
2007-07-11 12:15:00,45.73,45.86,45.71,45.84,185200.0,32.5954,32.6881,32.5812,32.6738,185200.0
2007-07-11 12:20:00,45.83,45.92,45.75,45.92,141600.0,32.6667,32.7309,32.6097,32.7309,141600.0
2007-07-11 12:25:00,45.91,45.94,45.82,45.88,110400.0,32.7237,32.7451,32.6596,32.7024,110400.0
2007-07-11 12:30:00,45.9,45.9,45.77,45.89,229000.0,32.7166,32.7166,32.624,32.7095,229000.0
2007-07-11 12:35:00,45.89,45.9,45.76,45.85,299800.0,32.7095,32.7166,32.6168,32.681,299800.0
2007-07-11 12:40:00,45.84,45.88,45.71,45.76,194600.0,32.6738,32.7024,32.5812,32.6168,194600.0
2007-07-11 12:45:00,45.75,45.8,45.7,45.73,181200.0,32.6097,32.6453,32.5741,32.5954,181200.0
2007-07-11 12:50:00,45.73,45.79,45.63,45.67,198400.0,32.5954,32.6382,32.5242,32.5527,198400.0
2007-07-11 12:55:00,45.67,45.74,45.56,45.6,229800.0,32.5527,32.6026,32.4743,32.5028,229800.0
2007-07-11 13:00:00,45.6,45.62,45.48,45.51,205400.0,32.5028,32.517,32.4172,32.4386,205400.0
2007-07-11 13:05:00,45.51,45.57,45.49,45.57,169000.0,32.4386,32.4814,32.4244,32.4814,169000.0
2007-07-11 13:10:00,45.56,45.6,45.47,45.57,276000.0,32.4743,32.5028,32.4101,32.4814,276000.0
2007-07-11 13:15:00,45.57,45.6,45.49,45.51,179400.0,32.4814,32.5028,32.4244,32.4386,179400.0
2007-07-11 13:20:00,45.51,45.55,45.47,45.51,364800.0,32.4386,32.4671,32.4101,32.4386,364800.0
2007-07-11 13:25:00,45.5,45.6,45.47,45.58,132600.0,32.4315,32.5028,32.4101,32.4885,132600.0
2007-07-11 13:30:00,45.57,45.66,45.55,45.64,99800.0,32.4814,32.5455,32.4671,32.5313,99800.0
2007-07-11 13:35:00,45.63,45.69,45.55,45.64,195000.0,32.5242,32.5669,32.4671,32.5313,195000.0
2007-07-11 13:40:00,45.63,45.64,45.55,45.56,155600.0,32.5242,32.5313,32.4671,32.4743,155600.0
2007-07-11 13:45:00,45.56,45.58,45.51,45.52,84800.0,32.4743,32.4885,32.4386,32.4458,84800.0
2007-07-11 13:50:00,45.53,45.54,45.46,45.5,155800.0,32.4529,32.46,32.403,32.4315,155800.0
2007-07-11 13:55:00,45.5,45.52,45.39,45.49,128600.0,32.4315,32.4458,32.3531,32.4244,128600.0
2007-07-11 14:00:00,45.48,45.52,45.43,45.48,140800.0,32.4172,32.4458,32.3816,32.4172,140800.0
2007-07-11 14:05:00,45.49,45.51,45.38,45.44,174400.0,32.4244,32.4386,32.346,32.3887,174400.0
2007-07-11 14:10:00,45.46,45.53,45.45,45.49,149200.0,32.403,32.4529,32.3959,32.4244,149200.0
2007-07-11 14:15:00,45.49,45.54,45.46,45.49,152000.0,32.4244,32.46,32.403,32.4244,152000.0
2007-07-11 14:20:00,45.5,45.55,45.46,45.52,93400.0,32.4315,32.4671,32.403,32.4458,93400.0
2007-07-11 14:25:00,45.52,45.58,45.51,45.54,134400.0,32.4458,32.4885,32.4386,32.46,134400.0
2007-07-11 14:30:00,45.54,45.55,45.48,45.51,108200.0,32.46,32.4671,32.4172,32.4386,108200.0
2007-07-11 14:35:00,45.5,45.52,45.48,45.49,159000.0,32.4315,32.4458,32.4172,32.4244,159000.0
2007-07-11 14:40:00,45.5,45.52,45.4,45.46,119600.0,32.4315,32.4458,32.3602,32.403,119600.0
2007-07-11 14:45:00,45.45,45.5,45.4,45.42,102600.0,32.3959,32.4315,32.3602,32.3745,102600.0
2007-07-11 14:50:00,45.41,45.45,45.31,45.31,114600.0,32.3674,32.3959,32.2961,32.2961,114600.0
2007-07-11 14:55:00,45.32,45.38,45.25,45.35,125400.0,32.3032,32.346,32.2533,32.3246,125400.0
2007-07-11 15:00:00,45.34,45.38,45.3,45.38,104200.0,32.3175,32.346,32.2889,32.346,104200.0
2007-07-11 15:05:00,45.38,45.48,45.35,45.47,194400.0,32.346,32.4172,32.3246,32.4101,194400.0
2007-07-11 15:10:00,45.46,45.5,45.42,45.47,137000.0,32.403,32.4315,32.3745,32.4101,137000.0
2007-07-11 15:15:00,45.47,45.49,45.38,45.49,164000.0,32.4101,32.4244,32.346,32.4244,164000.0
2007-07-11 15:20:00,45.49,45.51,45.45,45.49,140600.0,32.4244,32.4386,32.3959,32.4244,140600.0
2007-07-11 15:25:00,45.49,45.52,45.41,45.47,285400.0,32.4244,32.4458,32.3674,32.4101,285400.0
2007-07-11 15:30:00,45.46,45.5,45.41,45.47,159800.0,32.403,32.4315,32.3674,32.4101,159800.0
2007-07-11 15:35:00,45.47,45.49,45.31,45.38,742000.0,32.4101,32.4244,32.2961,32.346,742000.0
2007-07-11 15:40:00,45.38,45.48,45.33,45.39,744600.0,32.346,32.4172,32.3103,32.3531,744600.0
2007-07-11 15:45:00,45.38,45.43,45.32,45.4,206400.0,32.346,32.3816,32.3032,32.3602,206400.0
2007-07-11 15:50:00,45.4,45.43,45.32,45.4,238200.0,32.3602,32.3816,32.3032,32.3602,238200.0
2007-07-11 15:55:00,45.39,45.5,45.35,45.48,336200.0,32.3531,32.4315,32.3246,32.4172,336200.0
2007-07-12 09:30:00,46.84,46.9,46.56,46.88,854400.0,33.497,33.5399,33.2967,33.5256,854400.0
2007-07-12 09:35:00,46.88,47.22,46.86,47.06,878600.0,33.5256,33.7687,33.5113,33.6543,878600.0
2007-07-12 09:40:00,47.05,47.43,47.02,47.3,688000.0,33.6471,33.9189,33.6257,33.8259,688000.0
2007-07-12 09:45:00,47.3,47.65,47.29,47.49,719800.0,33.8259,34.0762,33.8188,33.9618,719800.0
2007-07-12 09:50:00,47.49,47.57,47.43,47.55,802600.0,33.9618,34.019,33.9189,34.0047,802600.0
2007-07-12 09:55:00,47.55,47.73,47.51,47.57,743400.0,34.0047,34.1334,33.9761,34.019,743400.0
2007-07-12 10:00:00,47.58,47.58,47.46,47.49,538600.0,34.0262,34.0262,33.9403,33.9618,538600.0
2007-07-12 10:05:00,47.49,47.51,47.38,47.39,808200.0,33.9618,33.9761,33.8831,33.8903,808200.0
2007-07-12 10:10:00,47.38,47.43,47.02,47.02,711000.0,33.8831,33.9189,33.6257,33.6257,711000.0
2007-07-12 10:15:00,47.02,47.13,46.96,47.06,460600.0,33.6257,33.7044,33.5828,33.6543,460600.0
2007-07-12 10:20:00,47.05,47.18,47.05,47.13,235200.0,33.6471,33.7401,33.6471,33.7044,235200.0
2007-07-12 10:25:00,47.13,47.13,47.02,47.09,239000.0,33.7044,33.7044,33.6257,33.6757,239000.0
2007-07-12 10:30:00,47.09,47.12,47.0,47.08,292800.0,33.6757,33.6972,33.6114,33.6686,292800.0
2007-07-12 10:35:00,47.07,47.13,46.97,47.1,272000.0,33.6614,33.7044,33.5899,33.6829,272000.0
2007-07-12 10:40:00,47.1,47.11,47.0,47.08,270800.0,33.6829,33.69,33.6114,33.6686,270800.0
2007-07-12 10:45:00,47.08,47.13,47.03,47.08,189400.0,33.6686,33.7044,33.6328,33.6686,189400.0
2007-07-12 10:50:00,47.09,47.25,47.07,47.25,1693200.0,33.6757,33.7902,33.6614,33.7902,1693200.0
2007-07-12 10:55:00,47.25,47.38,47.16,47.34,348600.0,33.7902,33.8831,33.7258,33.8545,348600.0
2007-07-12 11:00:00,47.34,47.36,47.18,47.24,164200.0,33.8545,33.8688,33.7401,33.783,164200.0
2007-07-12 11:05:00,47.24,47.26,47.14,47.22,77800.0,33.783,33.7973,33.7115,33.7687,77800.0
2007-07-12 11:10:00,47.22,47.22,47.0,47.15,240200.0,33.7687,33.7687,33.6114,33.7187,240200.0
2007-07-12 11:15:00,47.15,47.24,47.08,47.13,163000.0,33.7187,33.783,33.6686,33.7044,163000.0
2007-07-12 11:20:00,47.13,47.13,47.02,47.04,186800.0,33.7044,33.7044,33.6257,33.64,186800.0
2007-07-12 11:25:00,47.04,47.13,47.02,47.12,762000.0,33.64,33.7044,33.6257,33.6972,762000.0
2007-07-12 11:30:00,47.13,47.17,45.5,47.16,182200.0,33.7044,33.733,32.5387,33.7258,182200.0
2007-07-12 11:35:00,47.15,47.17,47.02,47.05,221800.0,33.7187,33.733,33.6257,33.6471,221800.0
2007-07-12 11:40:00,47.04,47.04,46.97,47.02,237600.0,33.64,33.64,33.5899,33.6257,237600.0
2007-07-12 11:45:00,47.02,47.07,46.93,47.02,471800.0,33.6257,33.6614,33.5613,33.6257,471800.0
2007-07-12 11:50:00,47.01,47.04,46.88,46.91,522400.0,33.6185,33.64,33.5256,33.547,522400.0
2007-07-12 11:55:00,46.89,46.94,46.84,46.88,262800.0,33.5327,33.5685,33.497,33.5256,262800.0
2007-07-12 12:00:00,46.88,46.95,46.88,46.93,120800.0,33.5256,33.5756,33.5256,33.5613,120800.0
2007-07-12 12:05:00,46.94,46.98,46.85,46.9,169800.0,33.5685,33.5971,33.5041,33.5399,169800.0
2007-07-12 12:10:00,46.89,47.04,46.83,46.9,139600.0,33.5327,33.64,33.4898,33.5399,139600.0
2007-07-12 12:15:00,46.9,46.98,46.85,46.9,97200.0,33.5399,33.5971,33.5041,33.5399,97200.0
2007-07-12 12:20:00,46.9,46.94,46.8,46.87,95800.0,33.5399,33.5685,33.4684,33.5184,95800.0
2007-07-12 12:25:00,46.88,46.88,46.76,46.79,110400.0,33.5256,33.5256,33.4398,33.4612,110400.0
2007-07-12 12:30:00,46.8,46.85,46.75,46.85,85000.0,33.4684,33.5041,33.4326,33.5041,85000.0
2007-07-12 12:35:00,46.84,46.85,46.71,46.73,109600.0,33.497,33.5041,33.404,33.4183,109600.0
2007-07-12 12:40:00,46.72,46.73,46.63,46.71,121800.0,33.4111,33.4183,33.3468,33.404,121800.0
2007-07-12 12:45:00,46.71,46.72,46.66,46.7,56000.0,33.404,33.4111,33.3682,33.3968,56000.0
2007-07-12 12:50:00,46.7,46.88,46.7,46.75,135000.0,33.3968,33.5256,33.3968,33.4326,135000.0
2007-07-12 12:55:00,46.75,46.76,46.63,46.64,132600.0,33.4326,33.4398,33.3468,33.3539,132600.0
2007-07-12 13:00:00,46.63,46.68,46.62,46.63,110200.0,33.3468,33.3825,33.3396,33.3468,110200.0
2007-07-12 13:05:00,46.63,46.79,46.61,46.68,135800.0,33.3468,33.4612,33.3325,33.3825,135800.0
2007-07-12 13:10:00,46.68,46.73,46.67,46.71,84000.0,33.3825,33.4183,33.3754,33.404,84000.0
2007-07-12 13:15:00,46.72,46.88,46.67,46.67,127800.0,33.4111,33.5256,33.3754,33.3754,127800.0
2007-07-12 13:20:00,46.68,46.84,46.68,46.74,78400.0,33.3825,33.497,33.3825,33.4254,78400.0
2007-07-12 13:25:00,46.77,46.84,46.72,46.8,69200.0,33.4469,33.497,33.4111,33.4684,69200.0
2007-07-12 13:30:00,46.82,47.01,46.77,46.99,185600.0,33.4827,33.6185,33.4469,33.6042,185600.0
2007-07-12 13:35:00,46.99,47.04,46.88,46.96,117800.0,33.6042,33.64,33.5256,33.5828,117800.0
2007-07-12 13:40:00,46.96,47.11,46.96,47.07,223400.0,33.5828,33.69,33.5828,33.6614,223400.0
2007-07-12 13:45:00,47.06,47.1,46.7,47.07,268200.0,33.6543,33.6829,33.3968,33.6614,268200.0
2007-07-12 13:50:00,47.07,47.11,47.0,47.02,71000.0,33.6614,33.69,33.6114,33.6257,71000.0
2007-07-12 13:55:00,47.02,47.07,47.0,47.03,60000.0,33.6257,33.6614,33.6114,33.6328,60000.0
2007-07-12 14:00:00,47.03,47.05,46.97,47.05,125600.0,33.6328,33.6471,33.5899,33.6471,125600.0
2007-07-12 14:05:00,47.05,47.05,46.99,47.03,65600.0,33.6471,33.6471,33.6042,33.6328,65600.0
2007-07-12 14:10:00,47.03,47.03,46.99,46.99,42600.0,33.6328,33.6328,33.6042,33.6042,42600.0
2007-07-12 14:15:00,46.99,47.01,46.93,46.99,103800.0,33.6042,33.6185,33.5613,33.6042,103800.0
2007-07-12 14:20:00,46.99,47.02,46.96,46.99,107000.0,33.6042,33.6257,33.5828,33.6042,107000.0
2007-07-12 14:25:00,47.0,47.04,46.99,47.01,101600.0,33.6114,33.64,33.6042,33.6185,101600.0
2007-07-12 14:30:00,47.0,47.05,47.0,47.01,115200.0,33.6114,33.6471,33.6114,33.6185,115200.0
2007-07-12 14:35:00,47.01,47.04,46.96,47.02,96400.0,33.6185,33.64,33.5828,33.6257,96400.0
2007-07-12 14:40:00,47.02,47.1,47.01,47.05,159600.0,33.6257,33.6829,33.6185,33.6471,159600.0
2007-07-12 14:45:00,47.06,47.14,47.02,47.13,153200.0,33.6543,33.7115,33.6257,33.7044,153200.0
2007-07-12 14:50:00,47.14,47.19,47.12,47.14,138200.0,33.7115,33.7473,33.6972,33.7115,138200.0
2007-07-12 14:55:00,47.14,47.27,47.0,47.21,333600.0,33.7115,33.8045,33.6114,33.7616,333600.0
2007-07-12 15:00:00,47.21,47.25,47.14,47.21,120800.0,33.7616,33.7902,33.7115,33.7616,120800.0
2007-07-12 15:05:00,47.22,47.22,47.15,47.16,96000.0,33.7687,33.7687,33.7187,33.7258,96000.0
2007-07-12 15:10:00,47.15,47.15,47.02,47.1,296400.0,33.7187,33.7187,33.6257,33.6829,296400.0
2007-07-12 15:15:00,47.1,47.15,47.07,47.08,202400.0,33.6829,33.7187,33.6614,33.6686,202400.0
2007-07-12 15:20:00,47.08,47.13,47.07,47.12,333600.0,33.6686,33.7044,33.6614,33.6972,333600.0
2007-07-12 15:25:00,47.12,47.17,47.1,47.13,176400.0,33.6972,33.733,33.6829,33.7044,176400.0
2007-07-12 15:30:00,47.13,47.2,47.11,47.2,408800.0,33.7044,33.7544,33.69,33.7544,408800.0
2007-07-12 15:35:00,47.2,47.27,47.17,47.21,442600.0,33.7544,33.8045,33.733,33.7616,442600.0
2007-07-12 15:40:00,47.22,47.31,47.19,47.25,397800.0,33.7687,33.8331,33.7473,33.7902,397800.0
2007-07-12 15:45:00,47.24,47.32,47.15,47.18,372000.0,33.783,33.8402,33.7187,33.7401,372000.0
2007-07-12 15:50:00,47.19,47.27,47.16,47.24,428600.0,33.7473,33.8045,33.7258,33.783,428600.0
2007-07-12 15:55:00,47.24,47.25,47.17,47.24,403000.0,33.783,33.7902,33.733,33.783,403000.0
2007-07-13 09:30:00,47.63,47.7,47.17,47.2,573400.0,34.0619,34.112,33.733,33.7544,573400.0
2007-07-13 09:35:00,47.2,47.44,47.08,47.35,274200.0,33.7544,33.926,33.6686,33.8617,274200.0
2007-07-13 09:40:00,47.36,47.83,47.35,47.8,518600.0,33.8688,34.2049,33.8617,34.1835,518600.0
2007-07-13 09:45:00,47.83,47.93,47.73,47.77,574600.0,34.2049,34.2765,34.1334,34.162,574600.0
2007-07-13 09:50:00,47.78,47.79,47.39,47.45,469600.0,34.1692,34.1763,33.8903,33.9332,469600.0
2007-07-13 09:55:00,47.47,47.48,47.31,47.36,355400.0,33.9475,33.9547,33.8331,33.8688,355400.0
2007-07-13 10:00:00,47.37,47.69,47.35,47.6,324000.0,33.876,34.1048,33.8617,34.0405,324000.0
2007-07-13 10:05:00,47.58,47.72,47.51,47.6,436600.0,34.0262,34.1263,33.9761,34.0405,436600.0
2007-07-13 10:10:00,47.63,47.71,47.58,47.58,104000.0,34.0619,34.1191,34.0262,34.0262,104000.0
2007-07-13 10:15:00,47.58,47.65,47.54,47.55,110200.0,34.0262,34.0762,33.9976,34.0047,110200.0
2007-07-13 10:20:00,47.55,47.59,47.51,47.54,127600.0,34.0047,34.0333,33.9761,33.9976,127600.0
2007-07-13 10:25:00,47.55,47.56,47.43,47.47,160200.0,34.0047,34.0119,33.9189,33.9475,160200.0
2007-07-13 10:30:00,47.46,47.49,47.31,47.34,177800.0,33.9403,33.9618,33.8331,33.8545,177800.0
2007-07-13 10:35:00,47.32,47.66,47.25,47.31,478200.0,33.8402,34.0834,33.7902,33.8331,478200.0
2007-07-13 10:40:00,47.33,47.35,47.16,47.2,251400.0,33.8474,33.8617,33.7258,33.7544,251400.0
2007-07-13 10:45:00,47.2,47.49,47.19,47.42,316000.0,33.7544,33.9618,33.7473,33.9117,316000.0
2007-07-13 10:50:00,47.43,47.43,47.27,47.37,296200.0,33.9189,33.9189,33.8045,33.876,296200.0
2007-07-13 10:55:00,47.37,47.38,47.27,47.36,73400.0,33.876,33.8831,33.8045,33.8688,73400.0
2007-07-13 11:00:00,47.35,47.37,47.18,47.21,191600.0,33.8617,33.876,33.7401,33.7616,191600.0
2007-07-13 11:05:00,47.22,47.23,47.16,47.19,117600.0,33.7687,33.7759,33.7258,33.7473,117600.0
2007-07-13 11:10:00,47.19,47.26,47.16,47.17,122000.0,33.7473,33.7973,33.7258,33.733,122000.0
2007-07-13 11:15:00,47.17,47.22,47.14,47.18,103800.0,33.733,33.7687,33.7115,33.7401,103800.0
2007-07-13 11:20:00,47.2,47.23,47.16,47.18,122200.0,33.7544,33.7759,33.7258,33.7401,122200.0
2007-07-13 11:25:00,47.19,47.19,47.14,47.14,84400.0,33.7473,33.7473,33.7115,33.7115,84400.0
2007-07-13 11:30:00,47.14,47.19,47.1,47.19,116400.0,33.7115,33.7473,33.6829,33.7473,116400.0
2007-07-13 11:35:00,47.2,47.34,47.17,47.32,156200.0,33.7544,33.8545,33.733,33.8402,156200.0
2007-07-13 11:40:00,47.32,47.33,47.25,47.29,219400.0,33.8402,33.8474,33.7902,33.8188,219400.0
2007-07-13 11:45:00,47.28,47.33,47.23,47.24,200000.0,33.8116,33.8474,33.7759,33.783,200000.0
2007-07-13 11:50:00,47.24,47.27,47.17,47.17,118200.0,33.783,33.8045,33.733,33.733,118200.0
2007-07-13 11:55:00,47.17,47.21,47.13,47.15,142200.0,33.733,33.7616,33.7044,33.7187,142200.0
2007-07-13 12:00:00,47.15,47.17,47.03,47.08,90400.0,33.7187,33.733,33.6328,33.6686,90400.0
2007-07-13 12:05:00,47.08,47.1,47.01,47.02,150800.0,33.6686,33.6829,33.6185,33.6257,150800.0
2007-07-13 12:10:00,47.02,47.02,46.86,46.99,521800.0,33.6257,33.6257,33.5113,33.6042,521800.0
2007-07-13 12:15:00,46.99,46.99,46.88,46.95,206800.0,33.6042,33.6042,33.5256,33.5756,206800.0
2007-07-13 12:20:00,46.95,46.97,46.89,46.93,67200.0,33.5756,33.5899,33.5327,33.5613,67200.0
2007-07-13 12:25:00,46.94,46.95,46.9,46.93,50600.0,33.5685,33.5756,33.5399,33.5613,50600.0
2007-07-13 12:30:00,46.93,46.96,46.91,46.91,108200.0,33.5613,33.5828,33.547,33.547,108200.0
2007-07-13 12:35:00,46.92,46.93,46.85,46.88,104200.0,33.5542,33.5613,33.5041,33.5256,104200.0
2007-07-13 12:40:00,46.88,46.91,46.87,46.89,44000.0,33.5256,33.547,33.5184,33.5327,44000.0
2007-07-13 12:45:00,46.9,46.9,46.88,46.88,59600.0,33.5399,33.5399,33.5256,33.5256,59600.0
2007-07-13 12:50:00,46.88,46.9,46.86,46.9,44400.0,33.5256,33.5399,33.5113,33.5399,44400.0
2007-07-13 12:55:00,46.88,46.91,46.87,46.88,60400.0,33.5256,33.547,33.5184,33.5256,60400.0
2007-07-13 13:00:00,46.88,46.9,46.86,46.88,43600.0,33.5256,33.5399,33.5113,33.5256,43600.0
2007-07-13 13:05:00,46.88,46.88,46.77,46.79,97800.0,33.5256,33.5256,33.4469,33.4612,97800.0
2007-07-13 13:10:00,46.79,46.8,46.76,46.77,65800.0,33.4612,33.4684,33.4398,33.4469,65800.0
2007-07-13 13:15:00,46.77,46.78,46.72,46.72,107200.0,33.4469,33.4541,33.4111,33.4111,107200.0
2007-07-13 13:20:00,46.72,46.84,46.72,46.84,71800.0,33.4111,33.497,33.4111,33.497,71800.0
2007-07-13 13:25:00,46.85,46.9,46.81,46.88,102000.0,33.5041,33.5399,33.4755,33.5256,102000.0
2007-07-13 13:30:00,46.88,46.9,46.81,46.85,163600.0,33.5256,33.5399,33.4755,33.5041,163600.0
2007-07-13 13:35:00,46.85,46.88,46.79,46.8,104400.0,33.5041,33.5256,33.4612,33.4684,104400.0
2007-07-13 13:40:00,46.8,46.95,46.74,46.93,218000.0,33.4684,33.5756,33.4254,33.5613,218000.0
2007-07-13 13:45:00,46.94,47.08,46.93,47.05,145000.0,33.5685,33.6686,33.5613,33.6471,145000.0
2007-07-13 13:50:00,47.05,47.06,46.97,46.97,88000.0,33.6471,33.6543,33.5899,33.5899,88000.0
2007-07-13 13:55:00,46.97,47.0,46.9,46.99,69200.0,33.5899,33.6114,33.5399,33.6042,69200.0
2007-07-13 14:00:00,46.99,47.05,46.92,46.99,163800.0,33.6042,33.6471,33.5542,33.6042,163800.0
2007-07-13 14:05:00,46.99,47.04,46.86,47.02,142000.0,33.6042,33.64,33.5113,33.6257,142000.0
2007-07-13 14:10:00,47.03,47.03,46.93,46.97,112600.0,33.6328,33.6328,33.5613,33.5899,112600.0
2007-07-13 14:15:00,46.95,46.99,46.88,46.93,92600.0,33.5756,33.6042,33.5256,33.5613,92600.0
2007-07-13 14:20:00,46.94,46.99,46.94,46.97,58600.0,33.5685,33.6042,33.5685,33.5899,58600.0
2007-07-13 14:25:00,46.96,47.0,46.95,46.97,68800.0,33.5828,33.6114,33.5756,33.5899,68800.0
2007-07-13 14:30:00,46.97,47.09,46.94,47.06,82200.0,33.5899,33.6757,33.5685,33.6543,82200.0
2007-07-13 14:35:00,47.07,47.17,47.05,47.09,80400.0,33.6614,33.733,33.6471,33.6757,80400.0
2007-07-13 14:40:00,47.1,47.22,47.08,47.21,85800.0,33.6829,33.7687,33.6686,33.7616,85800.0
2007-07-13 14:45:00,47.21,47.23,47.16,47.21,114800.0,33.7616,33.7759,33.7258,33.7616,114800.0
2007-07-13 14:50:00,47.22,47.33,47.22,47.25,242000.0,33.7687,33.8474,33.7687,33.7902,242000.0
2007-07-13 14:55:00,47.25,47.27,47.16,47.22,74600.0,33.7902,33.8045,33.7258,33.7687,74600.0
2007-07-13 15:00:00,47.2,47.23,47.15,47.17,86800.0,33.7544,33.7759,33.7187,33.733,86800.0
2007-07-13 15:05:00,47.18,47.18,47.13,47.17,97800.0,33.7401,33.7401,33.7044,33.733,97800.0
2007-07-13 15:10:00,47.16,47.17,47.05,47.1,143400.0,33.7258,33.733,33.6471,33.6829,143400.0
2007-07-13 15:15:00,47.1,47.15,47.06,47.13,101000.0,33.6829,33.7187,33.6543,33.7044,101000.0
2007-07-13 15:20:00,47.13,47.19,47.1,47.16,102600.0,33.7044,33.7473,33.6829,33.7258,102600.0
2007-07-13 15:25:00,47.16,47.23,47.13,47.2,143400.0,33.7258,33.7759,33.7044,33.7544,143400.0
2007-07-13 15:30:00,47.2,47.23,47.14,47.16,179600.0,33.7544,33.7759,33.7115,33.7258,179600.0
2007-07-13 15:35:00,47.17,47.19,47.13,47.18,211800.0,33.733,33.7473,33.7044,33.7401,211800.0
2007-07-13 15:40:00,47.19,47.22,47.15,47.2,192600.0,33.7473,33.7687,33.7187,33.7544,192600.0
2007-07-13 15:45:00,47.2,47.2,47.11,47.18,187600.0,33.7544,33.7544,33.69,33.7401,187600.0
2007-07-13 15:50:00,47.17,47.21,47.16,47.19,214200.0,33.733,33.7616,33.7258,33.7473,214200.0
2007-07-13 15:55:00,47.19,47.24,47.04,47.05,436200.0,33.7473,33.783,33.64,33.6471,436200.0
2007-07-16 09:30:00,47.4,47.48,47.36,47.45,345200.0,33.8974,33.9547,33.8688,33.9332,345200.0
2007-07-16 09:35:00,47.45,47.6,47.19,47.31,334800.0,33.9332,34.0405,33.7473,33.8331,334800.0
2007-07-16 09:40:00,47.29,47.55,47.28,47.52,382200.0,33.8188,34.0047,33.8116,33.9833,382200.0
2007-07-16 09:45:00,47.52,47.58,47.38,47.43,409200.0,33.9833,34.0262,33.8831,33.9189,409200.0
2007-07-16 09:50:00,47.41,47.43,47.13,47.14,318400.0,33.9046,33.9189,33.7044,33.7115,318400.0
2007-07-16 09:55:00,47.13,47.22,47.02,47.05,336000.0,33.7044,33.7687,33.6257,33.6471,336000.0
2007-07-16 10:00:00,47.05,47.1,46.85,47.07,398400.0,33.6471,33.6829,33.5041,33.6614,398400.0
2007-07-16 10:05:00,47.05,47.18,46.88,47.14,198400.0,33.6471,33.7401,33.5256,33.7115,198400.0
2007-07-16 10:10:00,47.15,47.16,47.01,47.05,156800.0,33.7187,33.7258,33.6185,33.6471,156800.0
2007-07-16 10:15:00,47.09,47.17,47.0,47.01,127800.0,33.6757,33.733,33.6114,33.6185,127800.0
2007-07-16 10:20:00,47.01,47.05,46.91,47.02,154400.0,33.6185,33.6471,33.547,33.6257,154400.0
2007-07-16 10:25:00,47.01,47.21,47.0,47.2,147200.0,33.6185,33.7616,33.6114,33.7544,147200.0
2007-07-16 10:30:00,47.19,47.31,47.13,47.28,136200.0,33.7473,33.8331,33.7044,33.8116,136200.0
2007-07-16 10:35:00,47.29,47.37,47.27,47.31,111600.0,33.8188,33.876,33.8045,33.8331,111600.0
2007-07-16 10:40:00,47.31,47.38,47.23,47.37,125800.0,33.8331,33.8831,33.7759,33.876,125800.0
2007-07-16 10:45:00,47.37,47.42,47.29,47.33,184200.0,33.876,33.9117,33.8188,33.8474,184200.0
2007-07-16 10:50:00,47.34,47.34,47.22,47.27,135400.0,33.8545,33.8545,33.7687,33.8045,135400.0
2007-07-16 10:55:00,47.27,47.35,47.25,47.29,113200.0,33.8045,33.8617,33.7902,33.8188,113200.0
2007-07-16 11:00:00,47.27,47.38,47.2,47.38,245800.0,33.8045,33.8831,33.7544,33.8831,245800.0
2007-07-16 11:05:00,47.38,47.42,47.33,47.38,145200.0,33.8831,33.9117,33.8474,33.8831,145200.0
2007-07-16 11:10:00,47.38,47.4,47.32,47.34,83800.0,33.8831,33.8974,33.8402,33.8545,83800.0
2007-07-16 11:15:00,47.34,47.35,47.16,47.18,115400.0,33.8545,33.8617,33.7258,33.7401,115400.0
2007-07-16 11:20:00,47.19,47.24,47.13,47.15,86400.0,33.7473,33.783,33.7044,33.7187,86400.0
2007-07-16 11:25:00,47.15,47.16,47.04,47.1,115600.0,33.7187,33.7258,33.64,33.6829,115600.0
2007-07-16 11:30:00,47.1,47.13,47.07,47.08,148600.0,33.6829,33.7044,33.6614,33.6686,148600.0
2007-07-16 11:35:00,47.07,47.08,46.98,46.98,127400.0,33.6614,33.6686,33.5971,33.5971,127400.0
2007-07-16 11:40:00,46.98,46.99,46.88,46.96,182800.0,33.5971,33.6042,33.5256,33.5828,182800.0
2007-07-16 11:45:00,46.96,46.99,46.83,46.87,167800.0,33.5828,33.6042,33.4898,33.5184,167800.0
2007-07-16 11:50:00,46.88,46.92,46.8,46.87,178800.0,33.5256,33.5542,33.4684,33.5184,178800.0
2007-07-16 11:55:00,46.88,46.92,46.85,46.88,68800.0,33.5256,33.5542,33.5041,33.5256,68800.0
2007-07-16 12:00:00,46.89,47.04,46.88,47.04,188200.0,33.5327,33.64,33.5256,33.64,188200.0
2007-07-16 12:05:00,47.05,47.2,46.97,47.01,105000.0,33.6471,33.7544,33.5899,33.6185,105000.0
2007-07-16 12:10:00,47.01,47.02,46.97,46.99,67800.0,33.6185,33.6257,33.5899,33.6042,67800.0
2007-07-16 12:15:00,46.99,46.99,46.91,46.92,103200.0,33.6042,33.6042,33.547,33.5542,103200.0
2007-07-16 12:20:00,46.91,46.98,46.9,46.91,68800.0,33.547,33.5971,33.5399,33.547,68800.0
2007-07-16 12:25:00,46.9,46.91,46.81,46.83,73600.0,33.5399,33.547,33.4755,33.4898,73600.0
2007-07-16 12:30:00,46.83,46.89,46.77,46.87,208800.0,33.4898,33.5327,33.4469,33.5184,208800.0
2007-07-16 12:35:00,46.85,46.87,46.83,46.85,49600.0,33.5041,33.5184,33.4898,33.5041,49600.0
2007-07-16 12:40:00,46.85,46.93,46.85,46.93,46800.0,33.5041,33.5613,33.5041,33.5613,46800.0
2007-07-16 12:45:00,46.93,46.94,46.86,46.87,92800.0,33.5613,33.5685,33.5113,33.5184,92800.0
2007-07-16 12:50:00,46.87,46.92,46.85,46.91,83400.0,33.5184,33.5542,33.5041,33.547,83400.0
2007-07-16 12:55:00,46.9,46.9,46.87,46.88,44800.0,33.5399,33.5399,33.5184,33.5256,44800.0
2007-07-16 13:00:00,46.88,46.91,46.87,46.88,41200.0,33.5256,33.547,33.5184,33.5256,41200.0
2007-07-16 13:05:00,46.88,46.92,46.8,46.8,108600.0,33.5256,33.5542,33.4684,33.4684,108600.0
2007-07-16 13:10:00,46.8,46.83,46.75,46.75,73600.0,33.4684,33.4898,33.4326,33.4326,73600.0
2007-07-16 13:15:00,46.75,46.8,46.71,46.77,133600.0,33.4326,33.4684,33.404,33.4469,133600.0
2007-07-16 13:20:00,46.77,46.88,46.71,46.74,108200.0,33.4469,33.5256,33.404,33.4254,108200.0
2007-07-16 13:25:00,46.75,46.8,46.73,46.74,32800.0,33.4326,33.4684,33.4183,33.4254,32800.0
2007-07-16 13:30:00,46.74,46.74,46.66,46.67,105800.0,33.4254,33.4254,33.3682,33.3754,105800.0
2007-07-16 13:35:00,46.65,46.65,46.42,46.52,246000.0,33.3611,33.3611,33.1966,33.2681,246000.0
2007-07-16 13:40:00,46.53,46.55,46.35,46.43,158800.0,33.2753,33.2896,33.1465,33.2038,158800.0
2007-07-16 13:45:00,46.44,46.49,46.37,46.4,121800.0,33.2109,33.2467,33.1608,33.1823,121800.0
2007-07-16 13:50:00,46.41,46.43,46.22,46.23,167000.0,33.1895,33.2038,33.0536,33.0607,167000.0
2007-07-16 13:55:00,46.22,46.25,45.85,45.98,571600.0,33.0536,33.075,32.789,32.8819,571600.0
2007-07-16 14:00:00,45.99,46.07,45.84,45.94,258600.0,32.8891,32.9463,32.7818,32.8533,258600.0
2007-07-16 14:05:00,45.95,46.17,45.95,46.16,344600.0,32.8605,33.0178,32.8605,33.0107,344600.0
2007-07-16 14:10:00,46.17,46.17,46.06,46.11,228400.0,33.0178,33.0178,32.9392,32.9749,228400.0
2007-07-16 14:15:00,46.1,46.13,46.0,46.01,225000.0,32.9678,32.9892,32.8962,32.9034,225000.0
2007-07-16 14:20:00,46.01,46.17,45.98,46.16,208600.0,32.9034,33.0178,32.8819,33.0107,208600.0
2007-07-16 14:25:00,46.16,46.23,46.14,46.21,137600.0,33.0107,33.0607,32.9964,33.0464,137600.0
2007-07-16 14:30:00,46.22,46.35,46.19,46.27,170000.0,33.0536,33.1465,33.0321,33.0893,170000.0
2007-07-16 14:35:00,46.27,46.38,46.26,46.32,351800.0,33.0893,33.168,33.0822,33.1251,351800.0
2007-07-16 14:40:00,46.32,46.34,46.24,46.33,202400.0,33.1251,33.1394,33.0679,33.1322,202400.0
2007-07-16 14:45:00,46.35,46.43,46.33,46.43,110600.0,33.1465,33.2038,33.1322,33.2038,110600.0
2007-07-16 14:50:00,46.41,46.45,46.32,46.36,122800.0,33.1895,33.2181,33.1251,33.1537,122800.0
2007-07-16 14:55:00,46.37,46.42,46.33,46.41,59000.0,33.1608,33.1966,33.1322,33.1895,59000.0
2007-07-16 15:00:00,46.43,46.43,46.33,46.34,80000.0,33.2038,33.2038,33.1322,33.1394,80000.0
2007-07-16 15:05:00,46.34,46.4,46.3,46.4,105000.0,33.1394,33.1823,33.1108,33.1823,105000.0
2007-07-16 15:10:00,46.4,46.54,46.37,46.52,218600.0,33.1823,33.2824,33.1608,33.2681,218600.0
2007-07-16 15:15:00,46.51,46.58,46.5,46.57,197600.0,33.261,33.311,33.2538,33.3039,197600.0
2007-07-16 15:20:00,46.57,46.73,46.57,46.69,227600.0,33.3039,33.4183,33.3039,33.3897,227600.0
2007-07-16 15:25:00,46.69,46.75,46.66,46.69,158600.0,33.3897,33.4326,33.3682,33.3897,158600.0
2007-07-16 15:30:00,46.69,46.7,46.56,46.57,181200.0,33.3897,33.3968,33.2967,33.3039,181200.0
2007-07-16 15:35:00,46.57,46.58,46.47,46.51,150600.0,33.3039,33.311,33.2324,33.261,150600.0
2007-07-16 15:40:00,46.49,46.56,46.44,46.53,187200.0,33.2467,33.2967,33.2109,33.2753,187200.0
2007-07-16 15:45:00,46.52,46.59,46.47,46.55,206000.0,33.2681,33.3182,33.2324,33.2896,206000.0
2007-07-16 15:50:00,46.55,46.62,46.48,46.6,236600.0,33.2896,33.3396,33.2395,33.3253,236600.0
2007-07-16 15:55:00,46.59,46.59,46.46,46.49,377400.0,33.3182,33.3182,33.2252,33.2467,377400.0
2007-07-17 09:30:00,46.89,46.99,46.25,46.41,456800.0,33.5327,33.6042,33.075,33.1895,456800.0
2007-07-17 09:35:00,46.41,46.87,46.3,46.72,484800.0,33.1895,33.5184,33.1108,33.4111,484800.0
2007-07-17 09:40:00,46.7,46.82,46.63,46.67,280600.0,33.3968,33.4827,33.3468,33.3754,280600.0
2007-07-17 09:45:00,46.66,46.68,46.42,46.51,330800.0,33.3682,33.3825,33.1966,33.261,330800.0
2007-07-17 09:50:00,46.51,46.62,46.38,46.43,441800.0,33.261,33.3396,33.168,33.2038,441800.0
2007-07-17 09:55:00,46.42,46.43,46.21,46.25,305400.0,33.1966,33.2038,33.0464,33.075,305400.0
2007-07-17 10:00:00,46.26,46.38,46.21,46.35,263600.0,33.0822,33.168,33.0464,33.1465,263600.0
2007-07-17 10:05:00,46.34,46.35,46.21,46.35,195000.0,33.1394,33.1465,33.0464,33.1465,195000.0
2007-07-17 10:10:00,46.35,46.35,46.01,46.05,311400.0,33.1465,33.1465,32.9034,32.932,311400.0
2007-07-17 10:15:00,46.06,46.08,45.98,46.02,245800.0,32.9392,32.9535,32.8819,32.9106,245800.0
2007-07-17 10:20:00,46.01,46.1,45.93,46.02,243800.0,32.9034,32.9678,32.8462,32.9106,243800.0
2007-07-17 10:25:00,46.01,46.22,46.0,46.15,235200.0,32.9034,33.0536,32.8962,33.0035,235200.0
2007-07-17 10:30:00,46.16,46.24,46.13,46.24,102800.0,33.0107,33.0679,32.9892,33.0679,102800.0
2007-07-17 10:35:00,46.23,46.3,46.04,46.06,234600.0,33.0607,33.1108,32.9249,32.9392,234600.0
2007-07-17 10:40:00,46.06,46.13,46.05,46.13,81200.0,32.9392,32.9892,32.932,32.9892,81200.0
2007-07-17 10:45:00,46.11,46.18,46.09,46.1,103800.0,32.9749,33.025,32.9606,32.9678,103800.0
2007-07-17 10:50:00,46.1,46.14,46.0,46.02,235200.0,32.9678,32.9964,32.8962,32.9106,235200.0
2007-07-17 10:55:00,46.02,46.02,45.88,45.88,250400.0,32.9106,32.9106,32.8104,32.8104,250400.0
2007-07-17 11:00:00,45.9,45.92,45.76,45.82,253400.0,32.8247,32.839,32.7246,32.7675,253400.0
2007-07-17 11:05:00,45.82,45.99,45.82,45.95,249200.0,32.7675,32.8891,32.7675,32.8605,249200.0
2007-07-17 11:10:00,45.95,45.99,45.86,45.97,198000.0,32.8605,32.8891,32.7961,32.8748,198000.0
2007-07-17 11:15:00,45.96,45.96,45.86,45.88,152200.0,32.8676,32.8676,32.7961,32.8104,152200.0
2007-07-17 11:20:00,45.88,45.93,45.8,45.88,156400.0,32.8104,32.8462,32.7532,32.8104,156400.0
2007-07-17 11:25:00,45.87,45.93,45.85,45.9,71600.0,32.8033,32.8462,32.789,32.8247,71600.0
2007-07-17 11:30:00,45.91,46.02,45.9,46.0,161200.0,32.8319,32.9106,32.8247,32.8962,161200.0
2007-07-17 11:35:00,46.0,46.12,45.99,46.05,134800.0,32.8962,32.9821,32.8891,32.932,134800.0
2007-07-17 11:40:00,46.05,46.1,46.02,46.02,311600.0,32.932,32.9678,32.9106,32.9106,311600.0
2007-07-17 11:45:00,46.02,46.02,45.85,45.91,120000.0,32.9106,32.9106,32.789,32.8319,120000.0
2007-07-17 11:50:00,45.91,45.94,45.84,45.91,91000.0,32.8319,32.8533,32.7818,32.8319,91000.0
2007-07-17 11:55:00,45.91,45.95,45.82,45.87,82800.0,32.8319,32.8605,32.7675,32.8033,82800.0
2007-07-17 12:00:00,45.85,45.88,45.79,45.82,84400.0,32.789,32.8104,32.7461,32.7675,84400.0
2007-07-17 12:05:00,45.84,45.91,45.82,45.9,145000.0,32.7818,32.8319,32.7675,32.8247,145000.0
2007-07-17 12:10:00,45.9,45.9,45.83,45.83,71000.0,32.8247,32.8247,32.7747,32.7747,71000.0
2007-07-17 12:15:00,45.83,45.84,45.73,45.74,139600.0,32.7747,32.7818,32.7032,32.7103,139600.0
2007-07-17 12:20:00,45.73,45.81,45.65,45.77,159400.0,32.7032,32.7604,32.646,32.7318,159400.0
2007-07-17 12:25:00,45.78,45.79,45.72,45.73,49200.0,32.7389,32.7461,32.696,32.7032,49200.0
2007-07-17 12:30:00,45.74,45.76,45.68,45.74,100200.0,32.7103,32.7246,32.6674,32.7103,100200.0
2007-07-17 12:35:00,45.73,45.74,45.64,45.7,138800.0,32.7032,32.7103,32.6388,32.6817,138800.0
2007-07-17 12:40:00,45.7,45.8,45.68,45.78,157600.0,32.6817,32.7532,32.6674,32.7389,157600.0
2007-07-17 12:45:00,45.79,45.79,45.74,45.79,125200.0,32.7461,32.7461,32.7103,32.7461,125200.0
2007-07-17 12:50:00,45.78,45.9,45.78,45.89,146200.0,32.7389,32.8247,32.7389,32.8176,146200.0
2007-07-17 12:55:00,45.87,45.91,45.79,45.8,94000.0,32.8033,32.8319,32.7461,32.7532,94000.0
2007-07-17 13:00:00,45.8,45.88,45.73,45.85,103000.0,32.7532,32.8104,32.7032,32.789,103000.0
2007-07-17 13:05:00,45.84,45.92,45.83,45.88,106800.0,32.7818,32.839,32.7747,32.8104,106800.0
2007-07-17 13:10:00,45.87,45.93,45.86,45.9,77200.0,32.8033,32.8462,32.7961,32.8247,77200.0
2007-07-17 13:15:00,45.88,45.89,45.85,45.87,56600.0,32.8104,32.8176,32.789,32.8033,56600.0
2007-07-17 13:20:00,45.87,45.89,45.75,45.8,113600.0,32.8033,32.8176,32.7175,32.7532,113600.0
2007-07-17 13:25:00,45.79,45.84,45.77,45.78,71200.0,32.7461,32.7818,32.7318,32.7389,71200.0
2007-07-17 13:30:00,45.8,45.88,45.8,45.87,321800.0,32.7532,32.8104,32.7532,32.8033,321800.0
2007-07-17 13:35:00,45.88,46.0,45.88,45.99,92200.0,32.8104,32.8962,32.8104,32.8891,92200.0
2007-07-17 13:40:00,46.0,46.1,45.98,46.0,170400.0,32.8962,32.9678,32.8819,32.8962,170400.0
2007-07-17 13:45:00,46.0,46.1,45.97,46.06,218400.0,32.8962,32.9678,32.8748,32.9392,218400.0
2007-07-17 13:50:00,46.07,46.09,46.03,46.08,57200.0,32.9463,32.9606,32.9177,32.9535,57200.0
2007-07-17 13:55:00,46.08,46.1,45.92,45.94,57800.0,32.9535,32.9678,32.839,32.8533,57800.0
2007-07-17 14:00:00,45.93,46.19,45.93,46.13,306200.0,32.8462,33.0321,32.8462,32.9892,306200.0
2007-07-17 14:05:00,46.12,46.25,46.02,46.17,491200.0,32.9821,33.075,32.9106,33.0178,491200.0
2007-07-17 14:10:00,46.17,46.25,46.08,46.19,583600.0,33.0178,33.075,32.9535,33.0321,583600.0
2007-07-17 14:15:00,46.19,46.3,46.18,46.27,257000.0,33.0321,33.1108,33.025,33.0893,257000.0
2007-07-17 14:20:00,46.26,46.27,46.16,46.18,149600.0,33.0822,33.0893,33.0107,33.025,149600.0
2007-07-17 14:25:00,46.18,46.26,46.16,46.25,105800.0,33.025,33.0822,33.0107,33.075,105800.0
2007-07-17 14:30:00,46.25,46.29,46.23,46.27,125400.0,33.075,33.1036,33.0607,33.0893,125400.0
2007-07-17 14:35:00,46.27,46.33,46.27,46.28,120600.0,33.0893,33.1322,33.0893,33.0965,120600.0
2007-07-17 14:40:00,46.28,46.33,46.26,46.29,169600.0,33.0965,33.1322,33.0822,33.1036,169600.0
2007-07-17 14:45:00,46.3,46.31,46.23,46.24,161000.0,33.1108,33.1179,33.0607,33.0679,161000.0
2007-07-17 14:50:00,46.26,46.27,46.19,46.23,169000.0,33.0822,33.0893,33.0321,33.0607,169000.0
2007-07-17 14:55:00,46.23,46.32,46.23,46.32,178400.0,33.0607,33.1251,33.0607,33.1251,178400.0
2007-07-17 15:00:00,46.32,46.32,46.13,46.14,235200.0,33.1251,33.1251,32.9892,32.9964,235200.0
2007-07-17 15:05:00,46.15,46.19,46.13,46.13,136800.0,33.0035,33.0321,32.9892,32.9892,136800.0
2007-07-17 15:10:00,46.13,46.21,46.09,46.21,204800.0,32.9892,33.0464,32.9606,33.0464,204800.0
2007-07-17 15:15:00,46.2,46.23,46.11,46.12,139000.0,33.0393,33.0607,32.9749,32.9821,139000.0
2007-07-17 15:20:00,46.13,46.15,46.04,46.09,193200.0,32.9892,33.0035,32.9249,32.9606,193200.0
2007-07-17 15:25:00,46.08,46.09,46.01,46.05,231000.0,32.9535,32.9606,32.9034,32.932,231000.0
2007-07-17 15:30:00,46.05,46.05,45.98,45.98,285000.0,32.932,32.932,32.8819,32.8819,285000.0
2007-07-17 15:35:00,45.97,45.98,45.89,45.9,241600.0,32.8748,32.8819,32.8176,32.8247,241600.0
2007-07-17 15:40:00,45.9,45.9,45.77,45.83,235800.0,32.8247,32.8247,32.7318,32.7747,235800.0
2007-07-17 15:45:00,45.83,45.88,45.8,45.87,174000.0,32.7747,32.8104,32.7532,32.8033,174000.0
2007-07-17 15:50:00,45.87,45.9,45.84,45.88,249400.0,32.8033,32.8247,32.7818,32.8104,249400.0
2007-07-17 15:55:00,45.88,45.97,45.88,45.94,406200.0,32.8104,32.8748,32.8104,32.8533,406200.0
2007-07-18 09:30:00,45.74,45.75,45.31,45.46,431400.0,32.7103,32.7175,32.4028,32.5101,431400.0
2007-07-18 09:35:00,45.45,45.73,45.35,45.59,370400.0,32.5029,32.7032,32.4314,32.603,370400.0
2007-07-18 09:40:00,45.59,45.94,45.59,45.91,344000.0,32.603,32.8533,32.603,32.8319,344000.0
2007-07-18 09:45:00,45.92,46.11,45.85,46.03,189600.0,32.839,32.9749,32.789,32.9177,189600.0
2007-07-18 09:50:00,46.05,46.17,45.92,46.12,399200.0,32.932,33.0178,32.839,32.9821,399200.0
2007-07-18 09:55:00,46.12,46.24,46.05,46.19,312800.0,32.9821,33.0679,32.932,33.0321,312800.0
2007-07-18 10:00:00,46.19,46.22,46.07,46.12,313800.0,33.0321,33.0536,32.9463,32.9821,313800.0
2007-07-18 10:05:00,46.11,46.21,46.06,46.11,223000.0,32.9749,33.0464,32.9392,32.9749,223000.0
2007-07-18 10:10:00,46.1,46.22,46.08,46.2,249000.0,32.9678,33.0536,32.9535,33.0393,249000.0
2007-07-18 10:15:00,46.21,46.38,46.18,46.38,164400.0,33.0464,33.168,33.025,33.168,164400.0
2007-07-18 10:20:00,46.37,46.45,46.32,46.38,309200.0,33.1608,33.2181,33.1251,33.168,309200.0
2007-07-18 10:25:00,46.4,46.44,46.18,46.38,183400.0,33.1823,33.2109,33.025,33.168,183400.0
2007-07-18 10:30:00,46.38,46.58,46.37,46.44,266200.0,33.168,33.311,33.1608,33.2109,266200.0
2007-07-18 10:35:00,46.45,46.71,46.43,46.68,280000.0,33.2181,33.404,33.2038,33.3825,280000.0
2007-07-18 10:40:00,46.66,46.67,46.54,46.54,177800.0,33.3682,33.3754,33.2824,33.2824,177800.0
2007-07-18 10:45:00,46.53,46.55,46.17,46.2,382600.0,33.2753,33.2896,33.0178,33.0393,382600.0
2007-07-18 10:50:00,46.22,46.64,46.19,46.64,295200.0,33.0536,33.3539,33.0321,33.3539,295200.0
2007-07-18 10:55:00,46.63,46.7,46.54,46.62,239600.0,33.3468,33.3968,33.2824,33.3396,239600.0
2007-07-18 11:00:00,46.63,46.66,46.57,46.58,150600.0,33.3468,33.3682,33.3039,33.311,150600.0
2007-07-18 11:05:00,46.58,46.63,46.46,46.55,299000.0,33.311,33.3468,33.2252,33.2896,299000.0
2007-07-18 11:10:00,46.56,46.56,46.38,46.43,171200.0,33.2967,33.2967,33.168,33.2038,171200.0
2007-07-18 11:15:00,46.43,46.52,46.42,46.47,347600.0,33.2038,33.2681,33.1966,33.2324,347600.0
2007-07-18 11:20:00,46.48,46.57,46.47,46.51,189400.0,33.2395,33.3039,33.2324,33.261,189400.0
2007-07-18 11:25:00,46.5,46.54,46.47,46.49,134200.0,33.2538,33.2824,33.2324,33.2467,134200.0
2007-07-18 11:30:00,46.49,46.61,46.38,46.38,310000.0,33.2467,33.3325,33.168,33.168,310000.0
2007-07-18 11:35:00,46.38,46.47,46.32,46.46,312800.0,33.168,33.2324,33.1251,33.2252,312800.0
2007-07-18 11:40:00,46.45,46.45,46.28,46.35,277000.0,33.2181,33.2181,33.0965,33.1465,277000.0
2007-07-18 11:45:00,46.35,46.35,46.14,46.27,235000.0,33.1465,33.1465,32.9964,33.0893,235000.0
2007-07-18 11:50:00,46.27,46.27,46.16,46.16,67400.0,33.0893,33.0893,33.0107,33.0107,67400.0
2007-07-18 11:55:00,46.17,46.27,46.16,46.2,85200.0,33.0178,33.0893,33.0107,33.0393,85200.0
2007-07-18 12:00:00,46.2,46.24,46.15,46.21,179200.0,33.0393,33.0679,33.0035,33.0464,179200.0
2007-07-18 12:05:00,46.2,46.25,46.17,46.21,138400.0,33.0393,33.075,33.0178,33.0464,138400.0
2007-07-18 12:10:00,46.21,46.27,46.19,46.26,103400.0,33.0464,33.0893,33.0321,33.0822,103400.0
2007-07-18 12:15:00,46.26,46.27,46.13,46.13,154200.0,33.0822,33.0893,32.9892,32.9892,154200.0
2007-07-18 12:20:00,46.13,46.24,46.01,46.01,337800.0,32.9892,33.0679,32.9034,32.9034,337800.0
2007-07-18 12:25:00,46.02,46.12,45.96,45.99,142600.0,32.9106,32.9821,32.8676,32.8891,142600.0
2007-07-18 12:30:00,46.0,46.0,45.9,45.96,130400.0,32.8962,32.8962,32.8247,32.8676,130400.0
2007-07-18 12:35:00,45.97,45.98,45.83,45.84,113600.0,32.8748,32.8819,32.7747,32.7818,113600.0
2007-07-18 12:40:00,45.84,45.93,45.84,45.87,289600.0,32.7818,32.8462,32.7818,32.8033,289600.0
2007-07-18 12:45:00,45.87,46.0,45.86,45.99,108000.0,32.8033,32.8962,32.7961,32.8891,108000.0
2007-07-18 12:50:00,45.99,46.01,45.9,45.94,196400.0,32.8891,32.9034,32.8247,32.8533,196400.0
2007-07-18 12:55:00,45.94,45.94,45.76,45.82,79600.0,32.8533,32.8533,32.7246,32.7675,79600.0
2007-07-18 13:00:00,45.84,45.88,45.82,45.88,89600.0,32.7818,32.8104,32.7675,32.8104,89600.0
2007-07-18 13:05:00,45.88,45.93,45.83,45.93,63200.0,32.8104,32.8462,32.7747,32.8462,63200.0
2007-07-18 13:10:00,45.93,46.06,45.92,46.04,130200.0,32.8462,32.9392,32.839,32.9249,130200.0
2007-07-18 13:15:00,46.04,46.07,46.0,46.04,58400.0,32.9249,32.9463,32.8962,32.9249,58400.0
2007-07-18 13:20:00,46.03,46.03,45.92,45.96,132000.0,32.9177,32.9177,32.839,32.8676,132000.0
2007-07-18 13:25:00,45.98,46.13,45.98,46.09,76800.0,32.8819,32.9892,32.8819,32.9606,76800.0
2007-07-18 13:30:00,46.09,46.11,46.07,46.09,67200.0,32.9606,32.9749,32.9463,32.9606,67200.0
2007-07-18 13:35:00,46.1,46.26,46.09,46.26,131600.0,32.9678,33.0822,32.9606,33.0822,131600.0
2007-07-18 13:40:00,46.25,46.27,46.15,46.25,94200.0,33.075,33.0893,33.0035,33.075,94200.0
2007-07-18 13:45:00,46.26,46.34,46.24,46.29,80200.0,33.0822,33.1394,33.0679,33.1036,80200.0
2007-07-18 13:50:00,46.3,46.34,46.13,46.23,93800.0,33.1108,33.1394,32.9892,33.0607,93800.0
2007-07-18 13:55:00,46.2,46.21,46.07,46.2,167600.0,33.0393,33.0464,32.9463,33.0393,167600.0
2007-07-18 14:00:00,46.2,46.27,46.16,46.26,85600.0,33.0393,33.0893,33.0107,33.0822,85600.0
2007-07-18 14:05:00,46.27,46.34,46.26,46.29,89400.0,33.0893,33.1394,33.0822,33.1036,89400.0
2007-07-18 14:10:00,46.29,46.35,46.25,46.26,100600.0,33.1036,33.1465,33.075,33.0822,100600.0
2007-07-18 14:15:00,46.26,46.26,46.15,46.19,75200.0,33.0822,33.0822,33.0035,33.0321,75200.0
2007-07-18 14:20:00,46.19,46.27,46.15,46.27,62000.0,33.0321,33.0893,33.0035,33.0893,62000.0
2007-07-18 14:25:00,46.27,46.39,46.21,46.39,189800.0,33.0893,33.1752,33.0464,33.1752,189800.0
2007-07-18 14:30:00,46.39,46.41,46.27,46.4,129600.0,33.1752,33.1895,33.0893,33.1823,129600.0
2007-07-18 14:35:00,46.4,46.5,46.39,46.4,110200.0,33.1823,33.2538,33.1752,33.1823,110200.0
2007-07-18 14:40:00,46.41,46.41,46.28,46.35,93600.0,33.1895,33.1895,33.0965,33.1465,93600.0
2007-07-18 14:45:00,46.35,46.4,46.32,46.35,69400.0,33.1465,33.1823,33.1251,33.1465,69400.0
2007-07-18 14:50:00,46.35,46.38,46.22,46.31,146600.0,33.1465,33.168,33.0536,33.1179,146600.0
2007-07-18 14:55:00,46.32,46.45,46.31,46.4,106600.0,33.1251,33.2181,33.1179,33.1823,106600.0
2007-07-18 15:00:00,46.41,46.5,46.41,46.48,115800.0,33.1895,33.2538,33.1895,33.2395,115800.0
2007-07-18 15:05:00,46.48,46.54,46.43,46.43,117800.0,33.2395,33.2824,33.2038,33.2038,117800.0
2007-07-18 15:10:00,46.43,46.52,46.37,46.41,141200.0,33.2038,33.2681,33.1608,33.1895,141200.0
2007-07-18 15:15:00,46.42,46.44,46.35,46.39,45400.0,33.1966,33.2109,33.1465,33.1752,45400.0
2007-07-18 15:20:00,46.38,46.43,46.29,46.41,213600.0,33.168,33.2038,33.1036,33.1895,213600.0
2007-07-18 15:25:00,46.41,46.49,46.41,46.44,172600.0,33.1895,33.2467,33.1895,33.2109,172600.0
2007-07-18 15:30:00,46.43,46.48,46.35,46.45,252000.0,33.2038,33.2395,33.1465,33.2181,252000.0
2007-07-18 15:35:00,46.46,46.55,46.44,46.49,184800.0,33.2252,33.2896,33.2109,33.2467,184800.0
2007-07-18 15:40:00,46.49,46.5,46.41,46.46,213200.0,33.2467,33.2538,33.1895,33.2252,213200.0
2007-07-18 15:45:00,46.46,46.6,46.41,46.54,274200.0,33.2252,33.3253,33.1895,33.2824,274200.0
2007-07-18 15:50:00,46.53,46.55,46.47,46.53,327600.0,33.2753,33.2896,33.2324,33.2753,327600.0
2007-07-18 15:55:00,46.54,46.54,46.43,46.47,478200.0,33.2824,33.2824,33.2038,33.2324,478200.0
2007-07-19 09:30:00,47.02,47.44,47.0,47.44,2125600.0,33.6257,33.926,33.6114,33.926,2125600.0
2007-07-19 09:35:00,47.43,47.62,47.27,47.61,792200.0,33.9189,34.0548,33.8045,34.0476,792200.0
2007-07-19 09:40:00,47.6,47.69,47.52,47.66,623000.0,34.0405,34.1048,33.9833,34.0834,623000.0
2007-07-19 09:45:00,47.66,47.67,47.56,47.65,461600.0,34.0834,34.0905,34.0119,34.0762,461600.0
2007-07-19 09:50:00,47.65,47.68,47.56,47.63,315600.0,34.0762,34.0977,34.0119,34.0619,315600.0
2007-07-19 09:55:00,47.63,47.67,47.58,47.6,262400.0,34.0619,34.0905,34.0262,34.0405,262400.0
2007-07-19 10:00:00,47.6,47.62,47.56,47.61,202000.0,34.0405,34.0548,34.0119,34.0476,202000.0
2007-07-19 10:05:00,47.6,47.65,47.41,47.63,261200.0,34.0405,34.0762,33.9046,34.0619,261200.0
2007-07-19 10:10:00,47.64,47.65,47.57,47.6,189000.0,34.0691,34.0762,34.019,34.0405,189000.0
2007-07-19 10:15:00,47.6,47.65,47.55,47.62,204800.0,34.0405,34.0762,34.0047,34.0548,204800.0
2007-07-19 10:20:00,47.63,47.64,47.5,47.58,218800.0,34.0619,34.0691,33.969,34.0262,218800.0
2007-07-19 10:25:00,47.57,47.62,47.5,47.56,236000.0,34.019,34.0548,33.969,34.0119,236000.0
2007-07-19 10:30:00,47.58,47.59,47.51,47.55,215000.0,34.0262,34.0333,33.9761,34.0047,215000.0
2007-07-19 10:35:00,47.54,47.63,47.52,47.6,180600.0,33.9976,34.0619,33.9833,34.0405,180600.0
2007-07-19 10:40:00,47.6,47.65,47.57,47.63,149200.0,34.0405,34.0762,34.019,34.0619,149200.0
2007-07-19 10:45:00,47.63,47.65,47.46,47.5,217400.0,34.0619,34.0762,33.9403,33.969,217400.0
2007-07-19 10:50:00,47.49,47.59,47.48,47.56,188600.0,33.9618,34.0333,33.9547,34.0119,188600.0
2007-07-19 10:55:00,47.55,47.58,47.5,47.54,135600.0,34.0047,34.0262,33.969,33.9976,135600.0
2007-07-19 11:00:00,47.53,47.63,47.5,47.6,196600.0,33.9904,34.0619,33.969,34.0405,196600.0
2007-07-19 11:05:00,47.6,47.68,47.55,47.58,215800.0,34.0405,34.0977,34.0047,34.0262,215800.0
2007-07-19 11:10:00,47.57,47.62,47.54,47.6,129000.0,34.019,34.0548,33.9976,34.0405,129000.0
2007-07-19 11:15:00,47.6,47.75,47.59,47.74,218800.0,34.0405,34.1477,34.0333,34.1406,218800.0
2007-07-19 11:20:00,47.74,47.85,47.67,47.78,393000.0,34.1406,34.2193,34.0905,34.1692,393000.0
2007-07-19 11:25:00,47.76,47.88,47.74,47.88,250400.0,34.1549,34.2407,34.1406,34.2407,250400.0
2007-07-19 11:30:00,47.88,48.01,47.88,47.98,300200.0,34.2407,34.3337,34.2407,34.3122,300200.0
2007-07-19 11:35:00,47.99,48.04,47.77,47.85,327600.0,34.3194,34.3551,34.162,34.2193,327600.0
2007-07-19 11:40:00,47.85,47.87,47.81,47.84,138200.0,34.2193,34.2336,34.1906,34.2121,138200.0
2007-07-19 11:45:00,47.85,47.92,47.84,47.91,126400.0,34.2193,34.2693,34.2121,34.2622,126400.0
2007-07-19 11:50:00,47.91,48.02,47.9,47.98,213800.0,34.2622,34.3408,34.255,34.3122,213800.0
2007-07-19 11:55:00,47.98,48.17,47.97,48.13,369800.0,34.3122,34.4481,34.3051,34.4195,369800.0
2007-07-19 12:00:00,48.15,48.15,48.0,48.1,251200.0,34.4338,34.4338,34.3265,34.398,251200.0
2007-07-19 12:05:00,48.1,48.19,47.99,48.18,207200.0,34.398,34.4624,34.3194,34.4552,207200.0
2007-07-19 12:10:00,48.18,48.22,48.1,48.21,147400.0,34.4552,34.4839,34.398,34.4767,147400.0
2007-07-19 12:15:00,48.2,48.25,48.13,48.23,206000.0,34.4695,34.5053,34.4195,34.491,206000.0
2007-07-19 12:20:00,48.24,48.35,48.24,48.32,166000.0,34.4982,34.5768,34.4982,34.5554,166000.0
2007-07-19 12:25:00,48.32,48.34,48.26,48.26,109600.0,34.5554,34.5697,34.5125,34.5125,109600.0
2007-07-19 12:30:00,48.26,48.28,48.09,48.11,286000.0,34.5125,34.5268,34.3909,34.4052,286000.0
2007-07-19 12:35:00,48.1,48.22,48.01,48.11,318000.0,34.398,34.4839,34.3337,34.4052,318000.0
2007-07-19 12:40:00,48.13,48.2,48.1,48.18,185000.0,34.4195,34.4695,34.398,34.4552,185000.0
2007-07-19 12:45:00,48.19,48.34,48.16,48.33,246800.0,34.4624,34.5697,34.4409,34.5625,246800.0
2007-07-19 12:50:00,48.32,48.56,48.32,48.48,473400.0,34.5554,34.727,34.5554,34.6698,473400.0
2007-07-19 12:55:00,48.49,48.5,48.4,48.47,205400.0,34.6769,34.6841,34.6126,34.6626,205400.0
2007-07-19 13:00:00,48.47,48.49,48.35,48.37,244000.0,34.6626,34.6769,34.5768,34.5911,244000.0
2007-07-19 13:05:00,48.37,48.37,48.12,48.16,453600.0,34.5911,34.5911,34.4123,34.4409,453600.0
2007-07-19 13:10:00,48.16,48.17,48.01,48.07,425200.0,34.4409,34.4481,34.3337,34.3766,425200.0
2007-07-19 13:15:00,48.07,48.15,47.99,48.12,170000.0,34.3766,34.4338,34.3194,34.4123,170000.0
2007-07-19 13:20:00,48.12,48.21,48.1,48.21,150800.0,34.4123,34.4767,34.398,34.4767,150800.0
2007-07-19 13:25:00,48.21,48.47,48.19,48.45,261400.0,34.4767,34.6626,34.4624,34.6483,261400.0
2007-07-19 13:30:00,48.45,48.45,48.32,48.35,157600.0,34.6483,34.6483,34.5554,34.5768,157600.0
2007-07-19 13:35:00,48.35,48.37,48.28,48.35,117000.0,34.5768,34.5911,34.5268,34.5768,117000.0
2007-07-19 13:40:00,48.35,48.39,48.18,48.27,301000.0,34.5768,34.6054,34.4552,34.5196,301000.0
2007-07-19 13:45:00,48.26,48.41,48.26,48.4,165800.0,34.5125,34.6197,34.5125,34.6126,165800.0
2007-07-19 13:50:00,48.4,48.44,48.29,48.29,220600.0,34.6126,34.6412,34.5339,34.5339,220600.0
2007-07-19 13:55:00,48.29,48.3,48.24,48.25,87800.0,34.5339,34.5411,34.4982,34.5053,87800.0
2007-07-19 14:00:00,48.24,48.33,48.13,48.19,366400.0,34.4982,34.5625,34.4195,34.4624,366400.0
2007-07-19 14:05:00,48.2,48.23,48.09,48.21,201800.0,34.4695,34.491,34.3909,34.4767,201800.0
2007-07-19 14:10:00,48.21,48.24,48.18,48.24,148200.0,34.4767,34.4982,34.4552,34.4982,148200.0
2007-07-19 14:15:00,48.24,48.34,48.24,48.33,227400.0,34.4982,34.5697,34.4982,34.5625,227400.0
2007-07-19 14:20:00,48.33,48.37,48.3,48.3,217200.0,34.5625,34.5911,34.5411,34.5411,217200.0
2007-07-19 14:25:00,48.3,48.37,48.24,48.26,151600.0,34.5411,34.5911,34.4982,34.5125,151600.0
2007-07-19 14:30:00,48.26,48.34,48.23,48.3,123000.0,34.5125,34.5697,34.491,34.5411,123000.0
2007-07-19 14:35:00,48.3,48.35,48.29,48.35,134200.0,34.5411,34.5768,34.5339,34.5768,134200.0
2007-07-19 14:40:00,48.35,48.46,48.35,48.44,190000.0,34.5768,34.6555,34.5768,34.6412,190000.0
2007-07-19 14:45:00,48.43,48.45,48.33,48.43,256400.0,34.634,34.6483,34.5625,34.634,256400.0
2007-07-19 14:50:00,48.42,48.43,48.37,48.42,109600.0,34.6269,34.634,34.5911,34.6269,109600.0
2007-07-19 14:55:00,48.42,48.43,48.39,48.42,101000.0,34.6269,34.634,34.6054,34.6269,101000.0
2007-07-19 15:00:00,48.43,48.45,48.38,48.44,123200.0,34.634,34.6483,34.5983,34.6412,123200.0
2007-07-19 15:05:00,48.44,48.54,48.4,48.5,367400.0,34.6412,34.7127,34.6126,34.6841,367400.0
2007-07-19 15:10:00,48.5,48.51,48.44,48.48,191000.0,34.6841,34.6912,34.6412,34.6698,191000.0
2007-07-19 15:15:00,48.48,48.48,48.4,48.45,330600.0,34.6698,34.6698,34.6126,34.6483,330600.0
2007-07-19 15:20:00,48.45,48.5,48.35,48.41,400200.0,34.6483,34.6841,34.5768,34.6197,400200.0
2007-07-19 15:25:00,48.42,48.47,48.38,48.43,352800.0,34.6269,34.6626,34.5983,34.634,352800.0
2007-07-19 15:30:00,48.44,48.5,48.42,48.49,352200.0,34.6412,34.6841,34.6269,34.6769,352200.0
2007-07-19 15:35:00,48.49,48.6,48.48,48.59,334000.0,34.6769,34.7556,34.6698,34.7485,334000.0
2007-07-19 15:40:00,48.6,48.74,48.59,48.62,552200.0,34.7556,34.8557,34.7485,34.7699,552200.0
2007-07-19 15:45:00,48.62,48.84,48.62,48.83,571000.0,34.7699,34.9272,34.7699,34.9201,571000.0
2007-07-19 15:50:00,48.84,48.9,48.71,48.84,969800.0,34.9272,34.9701,34.8343,34.9272,969800.0
2007-07-19 15:55:00,48.84,48.95,48.74,48.83,1141800.0,34.9272,35.0059,34.8557,34.9201,1141800.0
2007-07-20 09:30:00,48.83,48.95,48.43,48.77,1083400.0,34.9201,35.0059,34.634,34.8772,1083400.0
2007-07-20 09:35:00,48.71,48.93,48.71,48.8,567800.0,34.8343,34.9916,34.8343,34.8986,567800.0
2007-07-20 09:40:00,48.8,49.62,48.73,49.49,868000.0,34.8986,35.485,34.8486,35.3921,868000.0
2007-07-20 09:45:00,49.49,49.93,49.49,49.77,810400.0,35.3921,35.7067,35.3921,35.5923,810400.0
2007-07-20 09:50:00,49.76,49.87,49.57,49.62,839400.0,35.5852,35.6638,35.4493,35.485,839400.0
2007-07-20 09:55:00,49.6,49.62,49.21,49.34,980400.0,35.4707,35.485,35.1918,35.2848,980400.0
2007-07-20 10:00:00,49.33,49.35,49.05,49.33,454000.0,35.2777,35.292,35.0774,35.2777,454000.0
2007-07-20 10:05:00,49.32,49.42,49.25,49.4,521800.0,35.2705,35.342,35.2204,35.3277,521800.0
2007-07-20 10:10:00,49.4,49.43,49.34,49.38,216200.0,35.3277,35.3492,35.2848,35.3134,216200.0
2007-07-20 10:15:00,49.38,49.43,49.33,49.35,310400.0,35.3134,35.3492,35.2777,35.292,310400.0
2007-07-20 10:20:00,49.35,49.49,49.33,49.48,282000.0,35.292,35.3921,35.2777,35.3849,282000.0
2007-07-20 10:25:00,49.47,49.49,49.2,49.27,294600.0,35.3778,35.3921,35.1847,35.2347,294600.0
2007-07-20 10:30:00,49.27,49.45,49.25,49.28,232000.0,35.2347,35.3635,35.2204,35.2419,232000.0
2007-07-20 10:35:00,49.27,49.29,49.08,49.1,245600.0,35.2347,35.249,35.0989,35.1132,245600.0
2007-07-20 10:40:00,49.1,49.23,49.1,49.12,126400.0,35.1132,35.2061,35.1132,35.1275,126400.0
2007-07-20 10:45:00,49.11,49.13,48.9,49.06,432400.0,35.1203,35.1346,34.9701,35.0846,432400.0
2007-07-20 10:50:00,49.08,49.22,49.01,49.1,184400.0,35.0989,35.199,35.0488,35.1132,184400.0
2007-07-20 10:55:00,49.13,49.4,49.08,49.24,184800.0,35.1346,35.3277,35.0989,35.2133,184800.0
2007-07-20 11:00:00,49.24,49.26,49.15,49.22,129000.0,35.2133,35.2276,35.1489,35.199,129000.0
2007-07-20 11:05:00,49.22,49.29,49.17,49.2,229000.0,35.199,35.249,35.1632,35.1847,229000.0
2007-07-20 11:10:00,49.21,49.24,49.13,49.17,208000.0,35.1918,35.2133,35.1346,35.1632,208000.0
2007-07-20 11:15:00,49.18,49.18,49.0,49.0,128000.0,35.1704,35.1704,35.0417,35.0417,128000.0
2007-07-20 11:20:00,49.02,49.06,48.76,48.9,342000.0,35.056,35.0846,34.87,34.9701,342000.0
2007-07-20 11:25:00,48.92,48.97,48.77,48.92,188800.0,34.9844,35.0202,34.8772,34.9844,188800.0
2007-07-20 11:30:00,48.92,48.92,48.85,48.88,140200.0,34.9844,34.9844,34.9344,34.9558,140200.0
2007-07-20 11:35:00,48.88,48.96,48.6,48.65,231600.0,34.9558,35.0131,34.7556,34.7914,231600.0
2007-07-20 11:40:00,48.65,48.89,48.52,48.81,269000.0,34.7914,34.963,34.6984,34.9058,269000.0
2007-07-20 11:45:00,48.81,48.85,48.7,48.74,140800.0,34.9058,34.9344,34.8271,34.8557,140800.0
2007-07-20 11:50:00,48.74,48.76,48.48,48.51,215000.0,34.8557,34.87,34.6698,34.6912,215000.0
2007-07-20 11:55:00,48.51,48.67,48.48,48.59,130600.0,34.6912,34.8057,34.6698,34.7485,130600.0
2007-07-20 12:00:00,48.59,48.6,48.27,48.3,221400.0,34.7485,34.7556,34.5196,34.5411,221400.0
2007-07-20 12:05:00,48.29,49.22,48.29,48.5,241200.0,34.5339,35.199,34.5339,34.6841,241200.0
2007-07-20 12:10:00,48.49,48.75,48.47,48.7,215000.0,34.6769,34.8629,34.6626,34.8271,215000.0
2007-07-20 12:15:00,48.69,48.72,48.63,48.67,194400.0,34.82,34.8414,34.7771,34.8057,194400.0
2007-07-20 12:20:00,48.66,48.81,48.66,48.81,149800.0,34.7985,34.9058,34.7985,34.9058,149800.0
2007-07-20 12:25:00,48.8,49.08,48.8,49.05,182800.0,34.8986,35.0989,34.8986,35.0774,182800.0
2007-07-20 12:30:00,49.06,49.1,48.94,49.02,355000.0,35.0846,35.1132,34.9987,35.056,355000.0
2007-07-20 12:35:00,49.03,49.06,48.88,48.92,141800.0,35.0631,35.0846,34.9558,34.9844,141800.0
2007-07-20 12:40:00,48.92,49.01,48.83,48.86,141400.0,34.9844,35.0488,34.9201,34.9415,141400.0
2007-07-20 12:45:00,48.87,48.96,48.8,48.85,144200.0,34.9487,35.0131,34.8986,34.9344,144200.0
2007-07-20 12:50:00,48.84,48.92,48.8,48.89,109000.0,34.9272,34.9844,34.8986,34.963,109000.0
2007-07-20 12:55:00,48.87,48.9,48.7,48.74,226800.0,34.9487,34.9701,34.8271,34.8557,226800.0
2007-07-20 13:00:00,48.76,48.89,48.75,48.85,107400.0,34.87,34.963,34.8629,34.9344,107400.0
2007-07-20 13:05:00,48.84,48.87,48.73,48.8,84400.0,34.9272,34.9487,34.8486,34.8986,84400.0
2007-07-20 13:10:00,48.79,48.96,48.77,48.82,98200.0,34.8915,35.0131,34.8772,34.9129,98200.0
2007-07-20 13:15:00,48.82,49.12,48.81,49.02,107600.0,34.9129,35.1275,34.9058,35.056,107600.0
2007-07-20 13:20:00,49.01,49.25,48.98,49.25,184400.0,35.0488,35.2204,35.0274,35.2204,184400.0
2007-07-20 13:25:00,49.25,49.27,49.1,49.17,134400.0,35.2204,35.2347,35.1132,35.1632,134400.0
2007-07-20 13:30:00,49.16,49.17,49.08,49.12,89000.0,35.1561,35.1632,35.0989,35.1275,89000.0
2007-07-20 13:35:00,49.13,49.28,49.05,49.27,234800.0,35.1346,35.2419,35.0774,35.2347,234800.0
2007-07-20 13:40:00,49.26,49.29,49.13,49.21,248400.0,35.2276,35.249,35.1346,35.1918,248400.0
2007-07-20 13:45:00,49.21,49.33,49.16,49.32,143400.0,35.1918,35.2777,35.1561,35.2705,143400.0
2007-07-20 13:50:00,49.32,49.4,49.26,49.26,139400.0,35.2705,35.3277,35.2276,35.2276,139400.0
2007-07-20 13:55:00,49.27,49.35,49.18,49.3,138400.0,35.2347,35.292,35.1704,35.2562,138400.0
2007-07-20 14:00:00,49.3,49.34,49.17,49.23,124600.0,35.2562,35.2848,35.1632,35.2061,124600.0
2007-07-20 14:05:00,49.24,49.45,49.21,49.41,200400.0,35.2133,35.3635,35.1918,35.3349,200400.0
2007-07-20 14:10:00,49.4,49.48,49.38,49.42,174600.0,35.3277,35.3849,35.3134,35.342,174600.0
2007-07-20 14:15:00,49.43,49.7,49.4,49.57,400600.0,35.3492,35.5423,35.3277,35.4493,400600.0
2007-07-20 14:20:00,49.57,49.59,49.49,49.54,338600.0,35.4493,35.4636,35.3921,35.4278,338600.0
2007-07-20 14:25:00,49.54,49.57,49.39,49.42,96200.0,35.4278,35.4493,35.3206,35.342,96200.0
2007-07-20 14:30:00,49.42,49.59,49.42,49.54,140400.0,35.342,35.4636,35.342,35.4278,140400.0
2007-07-20 14:35:00,49.54,49.55,49.46,49.47,76400.0,35.4278,35.435,35.3706,35.3778,76400.0
2007-07-20 14:40:00,49.47,49.62,49.47,49.59,160800.0,35.3778,35.485,35.3778,35.4636,160800.0
2007-07-20 14:45:00,49.57,49.59,49.38,49.43,267800.0,35.4493,35.4636,35.3134,35.3492,267800.0
2007-07-20 14:50:00,49.43,49.54,49.43,49.49,161200.0,35.3492,35.4278,35.3492,35.3921,161200.0
2007-07-20 14:55:00,49.5,49.55,49.47,49.52,147600.0,35.3992,35.435,35.3778,35.4135,147600.0
2007-07-20 15:00:00,49.52,49.71,49.51,49.7,162400.0,35.4135,35.5494,35.4064,35.5423,162400.0
2007-07-20 15:05:00,49.69,49.71,49.49,49.51,203800.0,35.5351,35.5494,35.3921,35.4064,203800.0
2007-07-20 15:10:00,49.5,49.53,49.38,49.49,148400.0,35.3992,35.4207,35.3134,35.3921,148400.0
2007-07-20 15:15:00,49.47,49.62,49.47,49.59,172000.0,35.3778,35.485,35.3778,35.4636,172000.0
2007-07-20 15:20:00,49.6,49.63,49.54,49.62,222200.0,35.4707,35.4922,35.4278,35.485,222200.0
2007-07-20 15:25:00,49.62,49.72,49.59,49.69,147200.0,35.485,35.5566,35.4636,35.5351,147200.0
2007-07-20 15:30:00,49.68,49.69,49.37,49.43,307400.0,35.5279,35.5351,35.3063,35.3492,307400.0
2007-07-20 15:35:00,49.43,49.48,49.33,49.33,200800.0,35.3492,35.3849,35.2777,35.2777,200800.0
2007-07-20 15:40:00,49.33,49.54,49.31,49.53,166800.0,35.2777,35.4278,35.2633,35.4207,166800.0
2007-07-20 15:45:00,49.53,49.59,49.47,49.56,238800.0,35.4207,35.4636,35.3778,35.4421,238800.0
2007-07-20 15:50:00,49.56,49.59,49.48,49.5,802000.0,35.4421,35.4636,35.3849,35.3992,802000.0
2007-07-20 15:55:00,49.5,49.62,49.45,49.52,502600.0,35.3992,35.485,35.3635,35.4135,502600.0
2007-07-23 09:30:00,49.26,49.99,49.0,49.88,615600.0,35.2276,35.7496,35.0417,35.671,615600.0
2007-07-23 09:35:00,49.88,49.94,49.66,49.83,357400.0,35.671,35.7139,35.5136,35.6352,357400.0
2007-07-23 09:40:00,49.85,50.03,49.82,49.99,558200.0,35.6495,35.7782,35.6281,35.7496,558200.0
2007-07-23 09:45:00,49.99,50.08,49.76,49.85,504800.0,35.7496,35.814,35.5852,35.6495,504800.0
2007-07-23 09:50:00,49.83,49.94,49.77,49.87,311400.0,35.6352,35.7139,35.5923,35.6638,311400.0
2007-07-23 09:55:00,49.87,49.88,49.08,49.18,609000.0,35.6638,35.671,35.0989,35.1704,609000.0
2007-07-23 10:00:00,49.19,49.38,48.88,49.1,630600.0,35.1775,35.3134,34.9558,35.1132,630600.0
2007-07-23 10:05:00,49.12,49.17,48.76,48.76,379800.0,35.1275,35.1632,34.87,34.87,379800.0
2007-07-23 10:10:00,48.76,49.04,48.7,48.98,388000.0,34.87,35.0703,34.8271,35.0274,388000.0
2007-07-23 10:15:00,48.98,49.5,48.95,49.26,466000.0,35.0274,35.3992,35.0059,35.2276,466000.0
2007-07-23 10:20:00,49.27,49.27,49.14,49.19,204000.0,35.2347,35.2347,35.1418,35.1775,204000.0
2007-07-23 10:25:00,49.19,49.27,49.14,49.19,206000.0,35.1775,35.2347,35.1418,35.1775,206000.0
2007-07-23 10:30:00,49.19,49.24,49.16,49.2,153200.0,35.1775,35.2133,35.1561,35.1847,153200.0
2007-07-23 10:35:00,49.2,49.42,49.18,49.4,163400.0,35.1847,35.342,35.1704,35.3277,163400.0
2007-07-23 10:40:00,49.41,49.45,49.34,49.43,176000.0,35.3349,35.3635,35.2848,35.3492,176000.0
2007-07-23 10:45:00,49.43,49.52,49.37,49.38,137200.0,35.3492,35.4135,35.3063,35.3134,137200.0
2007-07-23 10:50:00,49.4,49.68,49.38,49.59,319400.0,35.3277,35.5279,35.3134,35.4636,319400.0
2007-07-23 10:55:00,49.59,49.76,49.51,49.74,215200.0,35.4636,35.5852,35.4064,35.5709,215200.0
2007-07-23 11:00:00,49.74,49.79,49.56,49.57,233400.0,35.5709,35.6066,35.4421,35.4493,233400.0
2007-07-23 11:05:00,49.57,49.74,49.52,49.56,239000.0,35.4493,35.5709,35.4135,35.4421,239000.0
2007-07-23 11:10:00,49.56,49.56,49.36,49.36,252200.0,35.4421,35.4421,35.2991,35.2991,252200.0
2007-07-23 11:15:00,49.36,49.47,49.35,49.47,221000.0,35.2991,35.3778,35.292,35.3778,221000.0
2007-07-23 11:20:00,49.47,49.49,49.41,49.41,78600.0,35.3778,35.3921,35.3349,35.3349,78600.0
2007-07-23 11:25:00,49.4,49.66,49.38,49.57,171000.0,35.3277,35.5136,35.3134,35.4493,171000.0
2007-07-23 11:30:00,49.6,49.66,49.51,49.6,219800.0,35.4707,35.5136,35.4064,35.4707,219800.0
2007-07-23 11:35:00,49.61,49.8,49.57,49.71,152400.0,35.4779,35.6138,35.4493,35.5494,152400.0
2007-07-23 11:40:00,49.72,49.79,49.7,49.72,126200.0,35.5566,35.6066,35.5423,35.5566,126200.0
2007-07-23 11:45:00,49.73,49.79,49.63,49.71,205400.0,35.5637,35.6066,35.4922,35.5494,205400.0
2007-07-23 11:50:00,49.69,49.72,49.63,49.65,62400.0,35.5351,35.5566,35.4922,35.5065,62400.0
2007-07-23 11:55:00,49.66,49.66,49.52,49.54,91400.0,35.5136,35.5136,35.4135,35.4278,91400.0
2007-07-23 12:00:00,49.55,49.57,49.5,49.52,135400.0,35.435,35.4493,35.3992,35.4135,135400.0
2007-07-23 12:05:00,49.54,49.56,49.47,49.49,171400.0,35.4278,35.4421,35.3778,35.3921,171400.0
2007-07-23 12:10:00,49.48,49.61,49.47,49.59,155200.0,35.3849,35.4779,35.3778,35.4636,155200.0
2007-07-23 12:15:00,49.58,49.63,49.49,49.6,112000.0,35.4564,35.4922,35.3921,35.4707,112000.0
2007-07-23 12:20:00,49.61,49.64,49.51,49.52,56600.0,35.4779,35.4993,35.4064,35.4135,56600.0
2007-07-23 12:25:00,49.52,49.63,49.52,49.6,44000.0,35.4135,35.4922,35.4135,35.4707,44000.0
2007-07-23 12:30:00,49.6,49.77,49.56,49.74,128200.0,35.4707,35.5923,35.4421,35.5709,128200.0
2007-07-23 12:35:00,49.74,49.75,49.68,49.73,74000.0,35.5709,35.578,35.5279,35.5637,74000.0
2007-07-23 12:40:00,49.73,49.77,49.7,49.75,538800.0,35.5637,35.5923,35.5423,35.578,538800.0
2007-07-23 12:45:00,49.74,49.76,49.68,49.76,127800.0,35.5709,35.5852,35.5279,35.5852,127800.0
2007-07-23 12:50:00,49.75,49.79,49.72,49.77,110000.0,35.578,35.6066,35.5566,35.5923,110000.0
2007-07-23 12:55:00,49.77,49.85,49.66,49.82,122800.0,35.5923,35.6495,35.5136,35.6281,122800.0
2007-07-23 13:00:00,49.83,49.83,49.65,49.7,622200.0,35.6352,35.6352,35.5065,35.5423,622200.0
2007-07-23 13:05:00,49.72,49.74,49.63,49.72,91400.0,35.5566,35.5709,35.4922,35.5566,91400.0
2007-07-23 13:10:00,49.72,49.77,49.7,49.74,203200.0,35.5566,35.5923,35.5423,35.5709,203200.0
2007-07-23 13:15:00,49.74,49.79,49.74,49.75,61000.0,35.5709,35.6066,35.5709,35.578,61000.0
2007-07-23 13:20:00,49.75,49.79,49.69,49.75,421400.0,35.578,35.6066,35.5351,35.578,421400.0
2007-07-23 13:25:00,49.75,49.76,49.7,49.73,86600.0,35.578,35.5852,35.5423,35.5637,86600.0
2007-07-23 13:30:00,49.73,49.76,49.71,49.73,75600.0,35.5637,35.5852,35.5494,35.5637,75600.0
2007-07-23 13:35:00,49.72,49.74,49.72,49.73,45400.0,35.5566,35.5709,35.5566,35.5637,45400.0
2007-07-23 13:40:00,49.73,49.78,49.71,49.73,117000.0,35.5637,35.5995,35.5494,35.5637,117000.0
2007-07-23 13:45:00,49.73,49.75,49.71,49.73,75200.0,35.5637,35.578,35.5494,35.5637,75200.0
2007-07-23 13:50:00,49.73,49.75,49.72,49.73,48200.0,35.5637,35.578,35.5566,35.5637,48200.0
2007-07-23 13:55:00,49.73,49.73,49.59,49.65,130000.0,35.5637,35.5637,35.4636,35.5065,130000.0
2007-07-23 14:00:00,49.65,49.67,49.49,49.6,227200.0,35.5065,35.5208,35.3921,35.4707,227200.0
2007-07-23 14:05:00,49.62,49.62,49.48,49.49,180000.0,35.485,35.485,35.3849,35.3921,180000.0
2007-07-23 14:10:00,49.49,49.54,49.44,49.51,111400.0,35.3921,35.4278,35.3563,35.4064,111400.0
2007-07-23 14:15:00,49.51,49.54,49.39,49.41,242600.0,35.4064,35.4278,35.3206,35.3349,242600.0
2007-07-23 14:20:00,49.41,49.58,49.39,49.54,222000.0,35.3349,35.4564,35.3206,35.4278,222000.0
2007-07-23 14:25:00,49.54,49.56,49.48,49.51,145800.0,35.4278,35.4421,35.3849,35.4064,145800.0
2007-07-23 14:30:00,49.52,49.59,49.51,49.56,79400.0,35.4135,35.4636,35.4064,35.4421,79400.0
2007-07-23 14:35:00,49.56,49.64,49.56,49.59,87000.0,35.4421,35.4993,35.4421,35.4636,87000.0
2007-07-23 14:40:00,49.59,49.66,49.57,49.66,78400.0,35.4636,35.5136,35.4493,35.5136,78400.0
2007-07-23 14:45:00,49.65,49.74,49.64,49.72,113200.0,35.5065,35.5709,35.4993,35.5566,113200.0
2007-07-23 14:50:00,49.72,49.76,49.62,49.65,163600.0,35.5566,35.5852,35.485,35.5065,163600.0
2007-07-23 14:55:00,49.68,49.69,49.61,49.63,76200.0,35.5279,35.5351,35.4779,35.4922,76200.0
2007-07-23 15:00:00,49.62,49.66,49.57,49.59,120800.0,35.485,35.5136,35.4493,35.4636,120800.0
2007-07-23 15:05:00,49.58,49.59,49.51,49.53,121800.0,35.4564,35.4636,35.4064,35.4207,121800.0
2007-07-23 15:10:00,49.52,49.55,49.46,49.51,116000.0,35.4135,35.435,35.3706,35.4064,116000.0
2007-07-23 15:15:00,49.52,49.56,49.46,49.49,201800.0,35.4135,35.4421,35.3706,35.3921,201800.0
2007-07-23 15:20:00,49.49,49.57,49.49,49.55,86400.0,35.3921,35.4493,35.3921,35.435,86400.0
2007-07-23 15:25:00,49.54,49.55,49.48,49.51,107200.0,35.4278,35.435,35.3849,35.4064,107200.0
2007-07-23 15:30:00,49.51,49.52,49.44,49.48,198000.0,35.4064,35.4135,35.3563,35.3849,198000.0
2007-07-23 15:35:00,49.48,49.48,49.35,49.38,277200.0,35.3849,35.3849,35.292,35.3134,277200.0
2007-07-23 15:40:00,49.38,49.49,49.35,49.41,316200.0,35.3134,35.3921,35.292,35.3349,316200.0
2007-07-23 15:45:00,49.41,49.44,49.35,49.43,244400.0,35.3349,35.3563,35.292,35.3492,244400.0
2007-07-23 15:50:00,49.42,49.66,49.42,49.54,238000.0,35.342,35.5136,35.342,35.4278,238000.0
2007-07-23 15:55:00,49.54,49.57,49.38,49.45,227400.0,35.4278,35.4493,35.3134,35.3635,227400.0
2007-07-24 09:30:00,49.3,49.35,48.92,48.92,473600.0,35.2562,35.292,34.9844,34.9844,473600.0
2007-07-24 09:35:00,48.91,49.02,48.79,48.79,444400.0,34.9773,35.056,34.8915,34.8915,444400.0
2007-07-24 09:40:00,48.79,48.84,48.54,48.58,802800.0,34.8915,34.9272,34.7127,34.7413,802800.0
2007-07-24 09:45:00,48.62,49.06,48.58,48.99,466000.0,34.7699,35.0846,34.7413,35.0345,466000.0
2007-07-24 09:50:00,49.0,49.2,48.97,49.0,353000.0,35.0417,35.1847,35.0202,35.0417,353000.0
2007-07-24 09:55:00,48.98,49.07,48.88,49.01,418800.0,35.0274,35.0917,34.9558,35.0488,418800.0
2007-07-24 10:00:00,49.02,49.02,48.84,48.98,223400.0,35.056,35.056,34.9272,35.0274,223400.0
2007-07-24 10:05:00,48.99,48.99,48.73,48.8,202200.0,35.0345,35.0345,34.8486,34.8986,202200.0
2007-07-24 10:10:00,48.81,48.95,48.79,48.93,182600.0,34.9058,35.0059,34.8915,34.9916,182600.0
2007-07-24 10:15:00,48.93,49.18,48.91,49.17,248200.0,34.9916,35.1704,34.9773,35.1632,248200.0
2007-07-24 10:20:00,49.16,49.17,49.07,49.08,167000.0,35.1561,35.1632,35.0917,35.0989,167000.0
2007-07-24 10:25:00,49.06,49.38,49.05,49.32,218200.0,35.0846,35.3134,35.0774,35.2705,218200.0
2007-07-24 10:30:00,49.32,49.32,49.15,49.3,178000.0,35.2705,35.2705,35.1489,35.2562,178000.0
2007-07-24 10:35:00,49.27,49.38,49.18,49.38,126600.0,35.2347,35.3134,35.1704,35.3134,126600.0
2007-07-24 10:40:00,49.42,49.52,49.38,49.45,255200.0,35.342,35.4135,35.3134,35.3635,255200.0
2007-07-24 10:45:00,49.47,49.47,49.29,49.37,119000.0,35.3778,35.3778,35.249,35.3063,119000.0
2007-07-24 10:50:00,49.39,49.42,49.1,49.18,188000.0,35.3206,35.342,35.1132,35.1704,188000.0
2007-07-24 10:55:00,49.15,49.51,49.15,49.43,189600.0,35.1489,35.4064,35.1489,35.3492,189600.0
2007-07-24 11:00:00,49.45,49.47,49.4,49.4,87800.0,35.3635,35.3778,35.3277,35.3277,87800.0
2007-07-24 11:05:00,49.41,49.44,49.33,49.42,159400.0,35.3349,35.3563,35.2777,35.342,159400.0
2007-07-24 11:10:00,49.4,49.42,49.28,49.33,95000.0,35.3277,35.342,35.2419,35.2777,95000.0
2007-07-24 11:15:00,49.34,49.42,49.3,49.35,48200.0,35.2848,35.342,35.2562,35.292,48200.0
2007-07-24 11:20:00,49.34,49.35,49.25,49.27,109600.0,35.2848,35.292,35.2204,35.2347,109600.0
2007-07-24 11:25:00,49.27,49.4,49.27,49.37,148200.0,35.2347,35.3277,35.2347,35.3063,148200.0
2007-07-24 11:30:00,49.35,49.37,49.2,49.27,155800.0,35.292,35.3063,35.1847,35.2347,155800.0
2007-07-24 11:35:00,49.27,49.27,49.18,49.21,120600.0,35.2347,35.2347,35.1704,35.1918,120600.0
2007-07-24 11:40:00,49.21,49.24,49.13,49.17,185600.0,35.1918,35.2133,35.1346,35.1632,185600.0
2007-07-24 11:45:00,49.17,49.18,48.96,49.02,272400.0,35.1632,35.1704,35.0131,35.056,272400.0
2007-07-24 11:50:00,49.04,49.12,48.95,49.07,206000.0,35.0703,35.1275,35.0059,35.0917,206000.0
2007-07-24 11:55:00,49.06,49.11,49.0,49.04,161000.0,35.0846,35.1203,35.0417,35.0703,161000.0
2007-07-24 12:00:00,49.06,49.12,48.99,49.01,201200.0,35.0846,35.1275,35.0345,35.0488,201200.0
2007-07-24 12:05:00,49.01,49.01,48.88,48.88,104800.0,35.0488,35.0488,34.9558,34.9558,104800.0
2007-07-24 12:10:00,48.91,49.05,48.83,49.02,256800.0,34.9773,35.0774,34.9201,35.056,256800.0
2007-07-24 12:15:00,49.02,49.08,48.95,49.0,119800.0,35.056,35.0989,35.0059,35.0417,119800.0
2007-07-24 12:20:00,48.99,49.02,48.96,48.98,72000.0,35.0345,35.056,35.0131,35.0274,72000.0
2007-07-24 12:25:00,48.98,49.06,48.98,49.0,81600.0,35.0274,35.0846,35.0274,35.0417,81600.0
2007-07-24 12:30:00,49.02,49.13,49.01,49.11,158000.0,35.056,35.1346,35.0488,35.1203,158000.0
2007-07-24 12:35:00,49.1,49.14,49.0,49.04,73000.0,35.1132,35.1418,35.0417,35.0703,73000.0
2007-07-24 12:40:00,49.02,49.07,49.01,49.06,38800.0,35.056,35.0917,35.0488,35.0846,38800.0
2007-07-24 12:45:00,49.07,49.12,49.02,49.04,89400.0,35.0917,35.1275,35.056,35.0703,89400.0
2007-07-24 12:50:00,49.02,49.22,49.02,49.2,495800.0,35.056,35.199,35.056,35.1847,495800.0
2007-07-24 12:55:00,49.2,49.35,49.13,49.35,131200.0,35.1847,35.292,35.1346,35.292,131200.0
2007-07-24 13:00:00,49.34,49.35,49.21,49.27,186200.0,35.2848,35.292,35.1918,35.2347,186200.0
2007-07-24 13:05:00,49.27,49.34,49.2,49.28,108400.0,35.2347,35.2848,35.1847,35.2419,108400.0
2007-07-24 13:10:00,49.29,49.32,49.17,49.17,69200.0,35.249,35.2705,35.1632,35.1632,69200.0
2007-07-24 13:15:00,49.17,49.24,49.16,49.23,82800.0,35.1632,35.2133,35.1561,35.2061,82800.0
2007-07-24 13:20:00,49.22,49.35,49.22,49.26,137600.0,35.199,35.292,35.199,35.2276,137600.0
2007-07-24 13:25:00,49.27,49.31,49.19,49.22,147200.0,35.2347,35.2633,35.1775,35.199,147200.0
2007-07-24 13:30:00,49.22,49.31,49.2,49.29,125800.0,35.199,35.2633,35.1847,35.249,125800.0
2007-07-24 13:35:00,49.32,49.33,49.24,49.27,96800.0,35.2705,35.2777,35.2133,35.2347,96800.0
2007-07-24 13:40:00,49.25,49.35,49.25,49.27,74800.0,35.2204,35.292,35.2204,35.2347,74800.0
2007-07-24 13:45:00,49.27,49.29,49.15,49.15,187000.0,35.2347,35.249,35.1489,35.1489,187000.0
2007-07-24 13:50:00,49.15,49.15,49.02,49.08,315400.0,35.1489,35.1489,35.056,35.0989,315400.0
2007-07-24 13:55:00,49.07,49.13,49.07,49.13,112000.0,35.0917,35.1346,35.0917,35.1346,112000.0
2007-07-24 14:00:00,49.12,49.12,48.83,48.86,240800.0,35.1275,35.1275,34.9201,34.9415,240800.0
2007-07-24 14:05:00,48.85,48.85,48.6,48.65,273800.0,34.9344,34.9344,34.7556,34.7914,273800.0
2007-07-24 14:10:00,48.65,48.72,48.52,48.55,323000.0,34.7914,34.8414,34.6984,34.7198,323000.0
2007-07-24 14:15:00,48.55,48.62,48.35,48.42,365200.0,34.7198,34.7699,34.5768,34.6269,365200.0
2007-07-24 14:20:00,48.41,48.45,48.22,48.27,350600.0,34.6197,34.6483,34.4839,34.5196,350600.0
2007-07-24 14:25:00,48.26,48.33,48.16,48.3,372600.0,34.5125,34.5625,34.4409,34.5411,372600.0
2007-07-24 14:30:00,48.3,48.36,48.27,48.32,262800.0,34.5411,34.584,34.5196,34.5554,262800.0
2007-07-24 14:35:00,48.32,48.38,48.16,48.17,318200.0,34.5554,34.5983,34.4409,34.4481,318200.0
2007-07-24 14:40:00,48.16,48.35,48.1,48.27,320600.0,34.4409,34.5768,34.398,34.5196,320600.0
2007-07-24 14:45:00,48.27,48.49,48.24,48.35,291000.0,34.5196,34.6769,34.4982,34.5768,291000.0
2007-07-24 14:50:00,48.35,48.49,48.28,48.47,206800.0,34.5768,34.6769,34.5268,34.6626,206800.0
2007-07-24 14:55:00,48.49,48.58,48.45,48.52,271000.0,34.6769,34.7413,34.6483,34.6984,271000.0
2007-07-24 15:00:00,48.53,48.54,48.1,48.14,575600.0,34.7055,34.7127,34.398,34.4266,575600.0
2007-07-24 15:05:00,48.14,48.24,46.5,48.0,454600.0,34.4266,34.4982,33.2538,34.3265,454600.0
2007-07-24 15:10:00,48.06,48.07,47.79,47.9,617200.0,34.3694,34.3766,34.1763,34.255,617200.0
2007-07-24 15:15:00,47.89,48.03,47.79,47.84,419600.0,34.2479,34.348,34.1763,34.2121,419600.0
2007-07-24 15:20:00,47.83,47.9,47.68,47.73,263600.0,34.2049,34.255,34.0977,34.1334,263600.0
2007-07-24 15:25:00,47.72,47.73,47.37,47.43,483200.0,34.1263,34.1334,33.876,33.9189,483200.0
2007-07-24 15:30:00,47.4,47.6,47.4,47.49,609000.0,33.8974,34.0405,33.8974,33.9618,609000.0
2007-07-24 15:35:00,47.49,47.55,47.4,47.4,355800.0,33.9618,34.0047,33.8974,33.8974,355800.0
2007-07-24 15:40:00,47.4,47.43,47.0,47.12,635000.0,33.8974,33.9189,33.6114,33.6972,635000.0
2007-07-24 15:45:00,47.11,47.49,47.08,47.44,432400.0,33.69,33.9618,33.6686,33.926,432400.0
2007-07-24 15:50:00,47.43,47.91,47.37,47.84,785400.0,33.9189,34.2622,33.876,34.2121,785400.0
2007-07-24 15:55:00,47.83,48.52,47.74,47.83,805400.0,34.2049,34.6984,34.1406,34.2049,805400.0
2007-07-25 09:30:00,48.98,49.05,48.63,48.63,1363800.0,35.0274,35.0774,34.7771,34.7771,1363800.0
2007-07-25 09:35:00,48.63,48.91,47.93,47.94,971000.0,34.7771,34.9773,34.2765,34.2836,971000.0
2007-07-25 09:40:00,47.94,48.3,47.44,47.88,748400.0,34.2836,34.5411,33.926,34.2407,748400.0
2007-07-25 09:45:00,47.94,48.58,47.85,48.51,608800.0,34.2836,34.7413,34.2193,34.6912,608800.0
2007-07-25 09:50:00,48.52,48.64,48.33,48.4,497800.0,34.6984,34.7842,34.5625,34.6126,497800.0
2007-07-25 09:55:00,48.4,48.54,48.14,48.17,430600.0,34.6126,34.7127,34.4266,34.4481,430600.0
2007-07-25 10:00:00,48.13,48.27,47.88,48.0,368200.0,34.4195,34.5196,34.2407,34.3265,368200.0
2007-07-25 10:05:00,48.02,48.12,47.88,47.92,343600.0,34.3408,34.4123,34.2407,34.2693,343600.0
2007-07-25 10:10:00,47.93,48.5,47.88,48.22,520200.0,34.2765,34.6841,34.2407,34.4839,520200.0
2007-07-25 10:15:00,48.21,48.26,48.02,48.15,195800.0,34.4767,34.5125,34.3408,34.4338,195800.0
2007-07-25 10:20:00,48.13,48.24,48.07,48.09,253000.0,34.4195,34.4982,34.3766,34.3909,253000.0
2007-07-25 10:25:00,48.08,48.08,47.77,47.97,475200.0,34.3837,34.3837,34.162,34.3051,475200.0
2007-07-25 10:30:00,47.94,47.97,47.26,47.33,566800.0,34.2836,34.3051,33.7973,33.8474,566800.0
2007-07-25 10:35:00,47.33,47.6,46.93,47.01,685200.0,33.8474,34.0405,33.5613,33.6185,685200.0
2007-07-25 10:40:00,47.02,47.08,45.93,45.93,930600.0,33.6257,33.6686,32.8462,32.8462,930600.0
2007-07-25 10:45:00,45.85,45.99,44.57,45.68,1962800.0,32.789,32.8891,31.8736,32.6674,1962800.0
2007-07-25 10:50:00,45.64,46.49,45.52,46.22,1584600.0,32.6388,33.2467,32.553,33.0536,1584600.0
2007-07-25 10:55:00,46.23,46.23,45.82,46.19,1129400.0,33.0607,33.0607,32.7675,33.0321,1129400.0
2007-07-25 11:00:00,46.19,46.44,46.09,46.3,628000.0,33.0321,33.2109,32.9606,33.1108,628000.0
2007-07-25 11:05:00,46.32,46.84,46.23,46.77,700600.0,33.1251,33.497,33.0607,33.4469,700600.0
2007-07-25 11:10:00,46.77,46.93,46.6,46.65,511200.0,33.4469,33.5613,33.3253,33.3611,511200.0
2007-07-25 11:15:00,46.65,46.65,46.13,46.3,606000.0,33.3611,33.3611,32.9892,33.1108,606000.0
2007-07-25 11:20:00,46.25,46.62,46.22,46.49,456200.0,33.075,33.3396,33.0536,33.2467,456200.0
2007-07-25 11:25:00,46.49,47.04,46.46,46.91,376600.0,33.2467,33.64,33.2252,33.547,376600.0
2007-07-25 11:30:00,46.9,47.21,46.9,46.99,323400.0,33.5399,33.7616,33.5399,33.6042,323400.0
2007-07-25 11:35:00,46.99,47.0,46.67,46.95,345800.0,33.6042,33.6114,33.3754,33.5756,345800.0
2007-07-25 11:40:00,46.94,47.24,46.9,47.13,333200.0,33.5685,33.783,33.5399,33.7044,333200.0
2007-07-25 11:45:00,47.13,47.21,47.08,47.13,252400.0,33.7044,33.7616,33.6686,33.7044,252400.0
2007-07-25 11:50:00,47.13,47.21,46.98,47.09,263000.0,33.7044,33.7616,33.5971,33.6757,263000.0
2007-07-25 11:55:00,47.09,47.09,46.76,46.77,286800.0,33.6757,33.6757,33.4398,33.4469,286800.0
2007-07-25 12:00:00,46.78,47.15,46.77,46.9,351600.0,33.4541,33.7187,33.4469,33.5399,351600.0
2007-07-25 12:05:00,46.88,46.99,46.56,46.72,347000.0,33.5256,33.6042,33.2967,33.4111,347000.0
2007-07-25 12:10:00,46.73,46.83,46.66,46.83,238400.0,33.4183,33.4898,33.3682,33.4898,238400.0
2007-07-25 12:15:00,46.83,46.93,46.77,46.77,108000.0,33.4898,33.5613,33.4469,33.4469,108000.0
2007-07-25 12:20:00,46.77,46.91,46.77,46.85,101000.0,33.4469,33.547,33.4469,33.5041,101000.0
2007-07-25 12:25:00,46.85,46.89,46.75,46.78,159200.0,33.5041,33.5327,33.4326,33.4541,159200.0
2007-07-25 12:30:00,46.76,46.84,46.76,46.78,133400.0,33.4398,33.497,33.4398,33.4541,133400.0
2007-07-25 12:35:00,46.79,46.85,46.77,46.79,116400.0,33.4612,33.5041,33.4469,33.4612,116400.0
2007-07-25 12:40:00,46.79,46.8,46.5,46.5,282600.0,33.4612,33.4684,33.2538,33.2538,282600.0
2007-07-25 12:45:00,46.5,46.61,46.46,46.55,129600.0,33.2538,33.3325,33.2252,33.2896,129600.0
2007-07-25 12:50:00,46.54,46.61,46.47,46.49,156400.0,33.2824,33.3325,33.2324,33.2467,156400.0
2007-07-25 12:55:00,46.5,46.53,46.25,46.43,278600.0,33.2538,33.2753,33.075,33.2038,278600.0
2007-07-25 13:00:00,46.43,46.49,46.3,46.47,154000.0,33.2038,33.2467,33.1108,33.2324,154000.0
2007-07-25 13:05:00,46.49,46.72,46.45,46.6,161800.0,33.2467,33.4111,33.2181,33.3253,161800.0
2007-07-25 13:10:00,46.59,46.6,46.23,46.3,204800.0,33.3182,33.3253,33.0607,33.1108,204800.0
2007-07-25 13:15:00,46.29,46.4,46.01,46.15,305000.0,33.1036,33.1823,32.9034,33.0035,305000.0
2007-07-25 13:20:00,46.17,46.28,46.0,46.07,349000.0,33.0178,33.0965,32.8962,32.9463,349000.0
2007-07-25 13:25:00,46.07,46.18,45.75,45.77,391800.0,32.9463,33.025,32.7175,32.7318,391800.0
2007-07-25 13:30:00,45.76,46.08,45.66,46.06,444800.0,32.7246,32.9535,32.6531,32.9392,444800.0
2007-07-25 13:35:00,46.07,46.07,45.86,45.95,156400.0,32.9463,32.9463,32.7961,32.8605,156400.0
2007-07-25 13:40:00,45.97,46.18,45.95,46.15,340600.0,32.8748,33.025,32.8605,33.0035,340600.0
2007-07-25 13:45:00,46.14,46.17,45.91,45.91,157400.0,32.9964,33.0178,32.8319,32.8319,157400.0
2007-07-25 13:50:00,45.92,45.98,45.61,45.68,387800.0,32.839,32.8819,32.6173,32.6674,387800.0
2007-07-25 13:55:00,45.67,45.96,45.62,45.67,205600.0,32.6603,32.8676,32.6245,32.6603,205600.0
2007-07-25 14:00:00,45.67,45.75,45.31,45.42,645400.0,32.6603,32.7175,32.4028,32.4815,645400.0
2007-07-25 14:05:00,45.42,45.55,45.31,45.52,693000.0,32.4815,32.5744,32.4028,32.553,693000.0
2007-07-25 14:10:00,45.52,45.65,45.35,45.52,874200.0,32.553,32.646,32.4314,32.553,874200.0
2007-07-25 14:15:00,45.52,45.88,45.51,45.74,446600.0,32.553,32.8104,32.5458,32.7103,446600.0
2007-07-25 14:20:00,45.74,46.08,45.74,46.08,364800.0,32.7103,32.9535,32.7103,32.9535,364800.0
2007-07-25 14:25:00,46.08,46.08,45.79,45.81,322800.0,32.9535,32.9535,32.7461,32.7604,322800.0
2007-07-25 14:30:00,45.79,45.83,45.63,45.79,228000.0,32.7461,32.7747,32.6316,32.7461,228000.0
2007-07-25 14:35:00,45.77,45.93,45.67,45.85,199200.0,32.7318,32.8462,32.6603,32.789,199200.0
2007-07-25 14:40:00,45.85,46.02,45.82,46.01,176200.0,32.789,32.9106,32.7675,32.9034,176200.0
2007-07-25 14:45:00,46.01,46.35,46.0,46.34,333200.0,32.9034,33.1465,32.8962,33.1394,333200.0
2007-07-25 14:50:00,46.34,46.35,46.25,46.27,149200.0,33.1394,33.1465,33.075,33.0893,149200.0
2007-07-25 14:55:00,46.27,46.46,46.2,46.46,206400.0,33.0893,33.2252,33.0393,33.2252,206400.0
2007-07-25 15:00:00,46.46,46.9,46.45,46.85,891000.0,33.2252,33.5399,33.2181,33.5041,891000.0
2007-07-25 15:05:00,46.85,46.93,46.75,46.81,458600.0,33.5041,33.5613,33.4326,33.4755,458600.0
2007-07-25 15:10:00,46.83,46.87,46.73,46.79,263200.0,33.4898,33.5184,33.4183,33.4612,263200.0
2007-07-25 15:15:00,46.79,46.85,46.76,46.81,214200.0,33.4612,33.5041,33.4398,33.4755,214200.0
2007-07-25 15:20:00,46.8,47.18,46.79,47.04,765200.0,33.4684,33.7401,33.4612,33.64,765200.0
2007-07-25 15:25:00,47.05,47.23,46.82,46.87,609800.0,33.6471,33.7759,33.4827,33.5184,609800.0
2007-07-25 15:30:00,46.87,47.01,46.85,46.94,282000.0,33.5184,33.6185,33.5041,33.5685,282000.0
2007-07-25 15:35:00,46.94,47.08,46.91,46.96,351800.0,33.5685,33.6686,33.547,33.5828,351800.0
2007-07-25 15:40:00,46.95,47.05,46.85,47.02,379200.0,33.5756,33.6471,33.5041,33.6257,379200.0
2007-07-25 15:45:00,47.02,47.22,47.02,47.1,356400.0,33.6257,33.7687,33.6257,33.6829,356400.0
2007-07-25 15:50:00,47.1,47.3,47.1,47.26,443400.0,33.6829,33.8259,33.6829,33.7973,443400.0
2007-07-25 15:55:00,47.26,47.3,46.97,47.13,485200.0,33.7973,33.8259,33.5899,33.7044,485200.0
2007-07-26 09:30:00,46.01,46.17,45.75,45.99,685000.0,32.9034,33.0178,32.7175,32.8891,685000.0
2007-07-26 09:35:00,45.99,46.01,45.21,45.26,566800.0,32.8891,32.9034,32.3313,32.367,566800.0
2007-07-26 09:40:00,45.23,45.57,45.03,45.57,983800.0,32.3456,32.5887,32.2026,32.5887,983800.0
2007-07-26 09:45:00,45.56,46.18,45.09,46.17,990600.0,32.5816,33.025,32.2455,33.0178,990600.0
2007-07-26 09:50:00,46.17,46.19,45.09,45.9,407000.0,33.0178,33.0321,32.2455,32.8247,407000.0
2007-07-26 09:55:00,45.88,46.09,45.09,45.87,392600.0,32.8104,32.9606,32.2455,32.8033,392600.0
2007-07-26 10:00:00,45.88,45.9,45.54,45.8,478800.0,32.8104,32.8247,32.5673,32.7532,478800.0
2007-07-26 10:05:00,45.81,45.9,45.58,45.79,484600.0,32.7604,32.8247,32.5959,32.7461,484600.0
2007-07-26 10:10:00,45.8,46.16,45.8,45.99,488600.0,32.7532,33.0107,32.7532,32.8891,488600.0
2007-07-26 10:15:00,45.99,46.12,45.82,45.88,327400.0,32.8891,32.9821,32.7675,32.8104,327400.0
2007-07-26 10:20:00,45.88,46.03,45.67,45.73,443200.0,32.8104,32.9177,32.6603,32.7032,443200.0
2007-07-26 10:25:00,45.74,45.94,45.59,45.93,315200.0,32.7103,32.8533,32.603,32.8462,315200.0
2007-07-26 10:30:00,45.95,46.04,45.77,45.97,282000.0,32.8605,32.9249,32.7318,32.8748,282000.0
2007-07-26 10:35:00,45.97,45.99,45.88,45.96,214800.0,32.8748,32.8891,32.8104,32.8676,214800.0
2007-07-26 10:40:00,45.96,45.98,45.85,45.88,183800.0,32.8676,32.8819,32.789,32.8104,183800.0
2007-07-26 10:45:00,45.88,45.96,45.79,45.91,139000.0,32.8104,32.8676,32.7461,32.8319,139000.0
2007-07-26 10:50:00,45.91,45.97,45.83,45.88,126400.0,32.8319,32.8748,32.7747,32.8104,126400.0
2007-07-26 10:55:00,45.88,45.95,45.85,45.9,136600.0,32.8104,32.8605,32.789,32.8247,136600.0
2007-07-26 11:00:00,45.9,46.0,45.67,45.73,317800.0,32.8247,32.8962,32.6603,32.7032,317800.0
2007-07-26 11:05:00,45.71,46.0,45.54,45.6,336200.0,32.6889,32.8962,32.5673,32.6102,336200.0
2007-07-26 11:10:00,45.58,45.62,45.52,45.57,223000.0,32.5959,32.6245,32.553,32.5887,223000.0
2007-07-26 11:15:00,45.58,45.59,45.47,45.55,298000.0,32.5959,32.603,32.5172,32.5744,298000.0
2007-07-26 11:20:00,45.54,45.65,45.48,45.49,332000.0,32.5673,32.646,32.5244,32.5315,332000.0
2007-07-26 11:25:00,45.49,45.55,45.3,45.35,404200.0,32.5315,32.5744,32.3957,32.4314,404200.0
2007-07-26 11:30:00,45.34,45.41,45.1,45.12,509800.0,32.4243,32.4743,32.2526,32.2669,509800.0
2007-07-26 11:35:00,45.12,45.26,45.06,45.2,614600.0,32.2669,32.367,32.224,32.3241,614600.0
2007-07-26 11:40:00,45.2,45.21,45.04,45.05,311000.0,32.3241,32.3313,32.2097,32.2169,311000.0
2007-07-26 11:45:00,45.05,45.09,44.84,44.85,480600.0,32.2169,32.2455,32.0667,32.0738,480600.0
2007-07-26 11:50:00,44.85,44.94,44.52,44.71,622800.0,32.0738,32.1382,31.8378,31.9737,622800.0
2007-07-26 11:55:00,44.7,45.13,44.68,45.12,508200.0,31.9666,32.2741,31.9523,32.2669,508200.0
2007-07-26 12:00:00,45.1,45.23,45.09,45.15,477400.0,32.2526,32.3456,32.2455,32.2884,477400.0
2007-07-26 12:05:00,45.14,45.21,45.08,45.14,345000.0,32.2812,32.3313,32.2383,32.2812,345000.0
2007-07-26 12:10:00,45.14,45.18,45.01,45.05,311800.0,32.2812,32.3098,32.1883,32.2169,311800.0
2007-07-26 12:15:00,45.04,45.23,45.03,45.17,534800.0,32.2097,32.3456,32.2026,32.3027,534800.0
2007-07-26 12:20:00,45.18,45.18,45.0,45.1,271000.0,32.3098,32.3098,32.1811,32.2526,271000.0
2007-07-26 12:25:00,45.11,45.32,45.1,45.1,315000.0,32.2598,32.41,32.2526,32.2526,315000.0
2007-07-26 12:30:00,45.13,45.21,44.88,45.02,366800.0,32.2741,32.3313,32.0953,32.1954,366800.0
2007-07-26 12:35:00,45.02,45.26,44.96,45.16,345000.0,32.1954,32.367,32.1525,32.2955,345000.0
2007-07-26 12:40:00,45.17,45.2,45.0,45.06,182400.0,32.3027,32.3241,32.1811,32.224,182400.0
2007-07-26 12:45:00,45.06,45.08,44.85,44.88,469200.0,32.224,32.2383,32.0738,32.0953,469200.0
2007-07-26 12:50:00,44.88,45.16,44.84,45.12,249800.0,32.0953,32.2955,32.0667,32.2669,249800.0
2007-07-26 12:55:00,45.13,45.45,45.1,45.38,260200.0,32.2741,32.5029,32.2526,32.4529,260200.0
2007-07-26 13:00:00,45.37,45.4,45.06,45.08,285400.0,32.4457,32.4672,32.224,32.2383,285400.0
2007-07-26 13:05:00,45.09,45.2,44.9,44.94,422600.0,32.2455,32.3241,32.1096,32.1382,422600.0
2007-07-26 13:10:00,44.93,45.33,44.83,45.32,316600.0,32.1311,32.4171,32.0595,32.41,316600.0
2007-07-26 13:15:00,45.31,45.33,45.05,45.13,267800.0,32.4028,32.4171,32.2169,32.2741,267800.0
2007-07-26 13:20:00,45.13,45.17,45.0,45.12,199800.0,32.2741,32.3027,32.1811,32.2669,199800.0
2007-07-26 13:25:00,45.12,45.12,44.9,44.93,352800.0,32.2669,32.2669,32.1096,32.1311,352800.0
2007-07-26 13:30:00,44.91,44.92,44.75,44.75,274800.0,32.1168,32.1239,32.0023,32.0023,274800.0
2007-07-26 13:35:00,44.75,44.85,44.6,44.66,318000.0,32.0023,32.0738,31.8951,31.938,318000.0
2007-07-26 13:40:00,44.68,44.72,44.56,44.72,216800.0,31.9523,31.9809,31.8665,31.9809,216800.0
2007-07-26 13:45:00,44.74,44.93,44.68,44.72,217600.0,31.9952,32.1311,31.9523,31.9809,217600.0
2007-07-26 13:50:00,44.71,44.91,44.6,44.7,212400.0,31.9737,32.1168,31.8951,31.9666,212400.0
2007-07-26 13:55:00,44.7,44.77,44.58,44.67,208800.0,31.9666,32.0166,31.8808,31.9451,208800.0
2007-07-26 14:00:00,44.67,44.77,44.66,44.68,198200.0,31.9451,32.0166,31.938,31.9523,198200.0
2007-07-26 14:05:00,44.66,44.69,44.35,44.43,411000.0,31.938,31.9594,31.7163,31.7735,411000.0
2007-07-26 14:10:00,44.45,45.25,44.09,44.14,379400.0,31.7878,32.3599,31.5303,31.5661,379400.0
2007-07-26 14:15:00,44.14,45.22,43.63,43.67,559000.0,31.5661,32.3384,31.2014,31.23,559000.0
2007-07-26 14:20:00,43.67,44.08,43.67,43.88,530400.0,31.23,31.5232,31.23,31.3802,530400.0
2007-07-26 14:25:00,43.87,44.13,43.77,44.02,598800.0,31.373,31.5589,31.3015,31.4803,598800.0
2007-07-26 14:30:00,44.02,44.38,43.95,44.3,553800.0,31.4803,31.7377,31.4302,31.6805,553800.0
2007-07-26 14:35:00,44.27,44.3,44.05,44.21,333600.0,31.6591,31.6805,31.5017,31.6162,333600.0
2007-07-26 14:40:00,44.22,44.4,44.09,44.15,365400.0,31.6233,31.752,31.5303,31.5732,365400.0
2007-07-26 14:45:00,44.15,44.25,43.9,44.09,488200.0,31.5732,31.6448,31.3945,31.5303,488200.0
2007-07-26 14:50:00,44.1,44.18,43.98,44.15,353200.0,31.5375,31.5947,31.4517,31.5732,353200.0
2007-07-26 14:55:00,44.15,44.43,44.13,44.34,421200.0,31.5732,31.7735,31.5589,31.7091,421200.0
2007-07-26 15:00:00,44.35,44.75,44.33,44.62,537600.0,31.7163,32.0023,31.702,31.9094,537600.0
2007-07-26 15:05:00,44.62,44.86,44.51,44.74,500000.0,31.9094,32.081,31.8307,31.9952,500000.0
2007-07-26 15:10:00,44.74,44.82,44.57,44.73,453200.0,31.9952,32.0524,31.8736,31.988,453200.0
2007-07-26 15:15:00,44.73,44.97,44.63,44.92,369200.0,31.988,32.1597,31.9165,32.1239,369200.0
2007-07-26 15:20:00,44.92,45.25,44.85,45.16,626800.0,32.1239,32.3599,32.0738,32.2955,626800.0
2007-07-26 15:25:00,45.16,45.16,44.76,44.8,430200.0,32.2955,32.2955,32.0095,32.0381,430200.0
2007-07-26 15:30:00,44.82,44.97,44.66,44.74,326000.0,32.0524,32.1597,31.938,31.9952,326000.0
2007-07-26 15:35:00,44.74,44.84,44.63,44.81,385400.0,31.9952,32.0667,31.9165,32.0452,385400.0
2007-07-26 15:40:00,44.82,44.85,44.62,44.81,340200.0,32.0524,32.0738,31.9094,32.0452,340200.0
2007-07-26 15:45:00,44.83,45.16,44.74,45.16,461200.0,32.0595,32.2955,31.9952,32.2955,461200.0
2007-07-26 15:50:00,45.15,45.21,44.99,45.14,436800.0,32.2884,32.3313,32.174,32.2812,436800.0
2007-07-26 15:55:00,45.13,45.15,44.79,44.93,549800.0,32.2741,32.2884,32.0309,32.1311,549800.0
2007-07-27 09:30:00,45.0,45.07,44.63,44.69,549200.0,32.1811,32.2312,31.9165,31.9594,549200.0
2007-07-27 09:35:00,44.73,45.49,44.66,45.24,525800.0,31.988,32.5315,31.938,32.3527,525800.0
2007-07-27 09:40:00,45.23,45.24,44.74,45.0,338600.0,32.3456,32.3527,31.9952,32.1811,338600.0
2007-07-27 09:45:00,45.0,45.13,44.9,45.0,405000.0,32.1811,32.2741,32.1096,32.1811,405000.0
2007-07-27 09:50:00,45.0,45.27,44.92,45.26,431400.0,32.1811,32.3742,32.1239,32.367,431400.0
2007-07-27 09:55:00,44.93,45.63,44.93,45.63,412400.0,32.1311,32.6316,32.1311,32.6316,412400.0
2007-07-27 10:00:00,45.63,45.8,45.48,45.54,805000.0,32.6316,32.7532,32.5244,32.5673,805000.0
2007-07-27 10:05:00,45.53,45.95,45.51,45.9,639800.0,32.5601,32.8605,32.5458,32.8247,639800.0
2007-07-27 10:10:00,45.88,46.11,45.73,45.75,655600.0,32.8104,32.9749,32.7032,32.7175,655600.0
2007-07-27 10:15:00,45.75,45.99,45.45,45.9,480800.0,32.7175,32.8891,32.5029,32.8247,480800.0
2007-07-27 10:20:00,45.92,46.07,45.75,45.78,506200.0,32.839,32.9463,32.7175,32.7389,506200.0
2007-07-27 10:25:00,45.78,46.05,45.63,45.65,299600.0,32.7389,32.932,32.6316,32.646,299600.0
2007-07-27 10:30:00,45.65,45.8,45.61,45.63,343200.0,32.646,32.7532,32.6173,32.6316,343200.0
2007-07-27 10:35:00,45.63,45.68,45.48,45.5,302200.0,32.6316,32.6674,32.5244,32.5387,302200.0
2007-07-27 10:40:00,45.5,45.51,45.23,45.44,278800.0,32.5387,32.5458,32.3456,32.4958,278800.0
2007-07-27 10:45:00,45.45,45.52,45.3,45.31,279400.0,32.5029,32.553,32.3957,32.4028,279400.0
2007-07-27 10:50:00,45.31,45.32,44.99,45.15,540600.0,32.4028,32.41,32.174,32.2884,540600.0
2007-07-27 10:55:00,45.17,45.34,45.06,45.34,316800.0,32.3027,32.4243,32.224,32.4243,316800.0
2007-07-27 11:00:00,45.34,45.42,45.05,45.11,273400.0,32.4243,32.4815,32.2169,32.2598,273400.0
2007-07-27 11:05:00,45.1,45.43,45.09,45.41,338400.0,32.2526,32.4886,32.2455,32.4743,338400.0
2007-07-27 11:10:00,45.44,45.5,45.33,45.37,195400.0,32.4958,32.5387,32.4171,32.4457,195400.0
2007-07-27 11:15:00,45.37,45.38,45.17,45.28,228200.0,32.4457,32.4529,32.3027,32.3814,228200.0
2007-07-27 11:20:00,45.29,45.3,45.05,45.09,153200.0,32.3885,32.3957,32.2169,32.2455,153200.0
2007-07-27 11:25:00,45.09,45.21,44.94,44.99,266600.0,32.2455,32.3313,32.1382,32.174,266600.0
2007-07-27 11:30:00,44.97,45.06,44.91,44.96,138000.0,32.1597,32.224,32.1168,32.1525,138000.0
2007-07-27 11:35:00,44.96,44.99,44.55,44.57,339600.0,32.1525,32.174,31.8593,31.8736,339600.0
2007-07-27 11:40:00,44.57,44.74,44.52,44.68,262200.0,31.8736,31.9952,31.8378,31.9523,262200.0
2007-07-27 11:45:00,44.68,44.71,44.53,44.58,225000.0,31.9523,31.9737,31.845,31.8808,225000.0
2007-07-27 11:50:00,44.56,44.62,44.26,44.26,385800.0,31.8665,31.9094,31.6519,31.6519,385800.0
2007-07-27 11:55:00,44.28,44.28,44.13,44.15,280600.0,31.6662,31.6662,31.5589,31.5732,280600.0
2007-07-27 12:00:00,44.15,44.15,43.87,43.88,389600.0,31.5732,31.5732,31.373,31.3802,389600.0
2007-07-27 12:05:00,43.87,43.95,43.7,43.95,382200.0,31.373,31.4302,31.2514,31.4302,382200.0
2007-07-27 12:10:00,43.94,43.99,43.76,43.76,292000.0,31.4231,31.4588,31.2943,31.2943,292000.0
2007-07-27 12:15:00,43.77,44.5,43.43,43.72,679600.0,31.3015,31.8235,31.0584,31.2657,679600.0
2007-07-27 12:20:00,43.75,43.83,43.65,43.75,267400.0,31.2872,31.3444,31.2157,31.2872,267400.0
2007-07-27 12:25:00,43.77,44.02,43.68,44.01,242000.0,31.3015,31.4803,31.2371,31.4731,242000.0
2007-07-27 12:30:00,44.0,44.09,43.88,43.88,301400.0,31.466,31.5303,31.3802,31.3802,301400.0
2007-07-27 12:35:00,43.88,44.09,43.87,43.99,298400.0,31.3802,31.5303,31.373,31.4588,298400.0
2007-07-27 12:40:00,43.99,44.41,43.99,44.3,435200.0,31.4588,31.7592,31.4588,31.6805,435200.0
2007-07-27 12:45:00,44.31,44.34,44.14,44.31,334600.0,31.6877,31.7091,31.5661,31.6877,334600.0
2007-07-27 12:50:00,44.32,44.41,44.22,44.3,229000.0,31.6948,31.7592,31.6233,31.6805,229000.0
2007-07-27 12:55:00,44.3,44.35,44.24,44.24,138000.0,31.6805,31.7163,31.6376,31.6376,138000.0
2007-07-27 13:00:00,44.27,44.54,44.2,44.52,192600.0,31.6591,31.8522,31.609,31.8378,192600.0
2007-07-27 13:05:00,44.53,44.6,44.43,44.43,605200.0,31.845,31.8951,31.7735,31.7735,605200.0
2007-07-27 13:10:00,44.45,44.49,44.35,44.45,96400.0,31.7878,31.8164,31.7163,31.7878,96400.0
2007-07-27 13:15:00,44.47,44.9,44.45,44.9,288600.0,31.8021,32.1096,31.7878,32.1096,288600.0
2007-07-27 13:20:00,44.87,44.9,44.67,44.74,245600.0,32.0881,32.1096,31.9451,31.9952,245600.0
2007-07-27 13:25:00,44.74,44.78,44.53,44.54,139800.0,31.9952,32.0238,31.845,31.8522,139800.0
2007-07-27 13:30:00,44.53,44.84,44.46,44.52,332600.0,31.845,32.0667,31.7949,31.8378,332600.0
2007-07-27 13:35:00,44.52,44.71,44.5,44.66,115000.0,31.8378,31.9737,31.8235,31.938,115000.0
2007-07-27 13:40:00,44.67,44.9,44.67,44.83,157400.0,31.9451,32.1096,31.9451,32.0595,157400.0
2007-07-27 13:45:00,44.84,45.07,44.77,45.02,227600.0,32.0667,32.2312,32.0166,32.1954,227600.0
2007-07-27 13:50:00,45.0,45.2,44.93,45.01,368200.0,32.1811,32.3241,32.1311,32.1883,368200.0
2007-07-27 13:55:00,45.01,45.13,44.95,44.97,191000.0,32.1883,32.2741,32.1454,32.1597,191000.0
2007-07-27 14:00:00,44.98,45.12,44.91,45.1,164200.0,32.1668,32.2669,32.1168,32.2526,164200.0
2007-07-27 14:05:00,45.12,45.17,45.04,45.1,154200.0,32.2669,32.3027,32.2097,32.2526,154200.0
2007-07-27 14:10:00,45.1,45.15,44.88,45.02,1804600.0,32.2526,32.2884,32.0953,32.1954,1804600.0
2007-07-27 14:15:00,45.02,45.05,44.89,44.95,139200.0,32.1954,32.2169,32.1024,32.1454,139200.0
2007-07-27 14:20:00,44.95,44.96,44.71,44.77,123200.0,32.1454,32.1525,31.9737,32.0166,123200.0
2007-07-27 14:25:00,44.78,44.81,44.57,44.65,230400.0,32.0238,32.0452,31.8736,31.9308,230400.0
2007-07-27 14:30:00,44.63,45.04,44.62,44.95,353800.0,31.9165,32.2097,31.9094,32.1454,353800.0
2007-07-27 14:35:00,44.95,45.24,44.9,45.23,255800.0,32.1454,32.3527,32.1096,32.3456,255800.0
2007-07-27 14:40:00,45.23,45.48,45.19,45.4,233400.0,32.3456,32.5244,32.317,32.4672,233400.0
2007-07-27 14:45:00,45.38,45.51,45.37,45.44,295800.0,32.4529,32.5458,32.4457,32.4958,295800.0
2007-07-27 14:50:00,45.43,45.74,45.38,45.7,357600.0,32.4886,32.7103,32.4529,32.6817,357600.0
2007-07-27 14:55:00,45.71,45.77,45.58,45.65,222600.0,32.6889,32.7318,32.5959,32.646,222600.0
2007-07-27 15:00:00,45.65,45.77,45.53,45.72,377200.0,32.646,32.7318,32.5601,32.696,377200.0
2007-07-27 15:05:00,45.72,45.83,45.67,45.76,377600.0,32.696,32.7747,32.6603,32.7246,377600.0
2007-07-27 15:10:00,45.76,45.77,45.56,45.74,260400.0,32.7246,32.7318,32.5816,32.7103,260400.0
2007-07-27 15:15:00,45.73,45.74,45.4,45.58,298400.0,32.7032,32.7103,32.4672,32.5959,298400.0
2007-07-27 15:20:00,45.59,45.6,45.42,45.51,195800.0,32.603,32.6102,32.4815,32.5458,195800.0
2007-07-27 15:25:00,45.5,45.55,45.44,45.48,182400.0,32.5387,32.5744,32.4958,32.5244,182400.0
2007-07-27 15:30:00,45.47,45.56,45.42,45.51,171800.0,32.5172,32.5816,32.4815,32.5458,171800.0
2007-07-27 15:35:00,45.51,45.52,45.21,45.27,212800.0,32.5458,32.553,32.3313,32.3742,212800.0
2007-07-27 15:40:00,45.27,45.45,45.17,45.37,365400.0,32.3742,32.5029,32.3027,32.4457,365400.0
2007-07-27 15:45:00,45.38,45.38,45.17,45.21,297200.0,32.4529,32.4529,32.3027,32.3313,297200.0
2007-07-27 15:50:00,45.2,45.34,45.07,45.13,404600.0,32.3241,32.4243,32.2312,32.2741,404600.0
2007-07-27 15:55:00,45.13,45.23,44.93,44.95,508000.0,32.2741,32.3456,32.1311,32.1454,508000.0
2007-07-30 09:30:00,45.67,45.93,45.38,45.91,529800.0,32.6603,32.8462,32.4529,32.8319,529800.0
2007-07-30 09:35:00,45.93,46.04,45.55,45.65,463200.0,32.8462,32.9249,32.5744,32.646,463200.0
2007-07-30 09:40:00,45.7,45.77,45.2,45.35,334200.0,32.6817,32.7318,32.3241,32.4314,334200.0
2007-07-30 09:45:00,45.35,45.75,45.32,45.67,487400.0,32.4314,32.7175,32.41,32.6603,487400.0
2007-07-30 09:50:00,45.67,45.69,45.08,45.15,370400.0,32.6603,32.6746,32.2383,32.2884,370400.0
2007-07-30 09:55:00,45.17,45.56,45.08,45.4,360600.0,32.3027,32.5816,32.2383,32.4672,360600.0
2007-07-30 10:00:00,45.4,45.54,45.3,45.44,322800.0,32.4672,32.5673,32.3957,32.4958,322800.0
2007-07-30 10:05:00,45.44,45.52,45.25,45.52,352000.0,32.4958,32.553,32.3599,32.553,352000.0
2007-07-30 10:10:00,45.52,45.56,45.44,45.49,259800.0,32.553,32.5816,32.4958,32.5315,259800.0
2007-07-30 10:15:00,45.48,45.65,45.45,45.62,231600.0,32.5244,32.646,32.5029,32.6245,231600.0
2007-07-30 10:20:00,45.61,45.86,45.58,45.84,638000.0,32.6173,32.7961,32.5959,32.7818,638000.0
2007-07-30 10:25:00,45.84,45.87,45.74,45.74,379600.0,32.7818,32.8033,32.7103,32.7103,379600.0
2007-07-30 10:30:00,45.74,45.77,45.6,45.74,409200.0,32.7103,32.7318,32.6102,32.7103,409200.0
2007-07-30 10:35:00,45.75,45.8,45.41,45.57,540200.0,32.7175,32.7532,32.4743,32.5887,540200.0
2007-07-30 10:40:00,45.57,45.62,45.4,45.5,355200.0,32.5887,32.6245,32.4672,32.5387,355200.0
2007-07-30 10:45:00,45.51,45.61,45.48,45.54,237800.0,32.5458,32.6173,32.5244,32.5673,237800.0
2007-07-30 10:50:00,45.54,45.58,45.45,45.49,275200.0,32.5673,32.5959,32.5029,32.5315,275200.0
2007-07-30 10:55:00,45.49,45.51,45.26,45.29,235400.0,32.5315,32.5458,32.367,32.3885,235400.0
2007-07-30 11:00:00,45.3,45.52,45.29,45.45,201600.0,32.3957,32.553,32.3885,32.5029,201600.0
2007-07-30 11:05:00,45.45,45.48,45.24,45.37,241200.0,32.5029,32.5244,32.3527,32.4457,241200.0
2007-07-30 11:10:00,45.37,45.4,45.18,45.35,201800.0,32.4457,32.4672,32.3098,32.4314,201800.0
2007-07-30 11:15:00,45.35,45.45,45.32,45.35,315000.0,32.4314,32.5029,32.41,32.4314,315000.0
2007-07-30 11:20:00,45.34,45.45,45.3,45.4,344200.0,32.4243,32.5029,32.3957,32.4672,344200.0
2007-07-30 11:25:00,45.4,45.5,45.35,45.5,140200.0,32.4672,32.5387,32.4314,32.5387,140200.0
2007-07-30 11:30:00,45.49,45.5,45.29,45.35,221800.0,32.5315,32.5387,32.3885,32.4314,221800.0
2007-07-30 11:35:00,45.34,45.39,45.25,45.26,215800.0,32.4243,32.46,32.3599,32.367,215800.0
2007-07-30 11:40:00,45.26,45.38,45.2,45.3,292600.0,32.367,32.4529,32.3241,32.3957,292600.0
2007-07-30 11:45:00,45.29,45.65,45.27,45.49,298000.0,32.3885,32.646,32.3742,32.5315,298000.0
2007-07-30 11:50:00,45.49,45.5,45.4,45.45,180600.0,32.5315,32.5387,32.4672,32.5029,180600.0
2007-07-30 11:55:00,45.45,45.47,45.38,45.39,338000.0,32.5029,32.5172,32.4529,32.46,338000.0
2007-07-30 12:00:00,45.38,45.49,45.3,45.31,283800.0,32.4529,32.5315,32.3957,32.4028,283800.0
2007-07-30 12:05:00,45.32,45.46,45.31,45.35,226800.0,32.41,32.5101,32.4028,32.4314,226800.0
2007-07-30 12:10:00,45.35,45.42,45.26,45.26,134200.0,32.4314,32.4815,32.367,32.367,134200.0
2007-07-30 12:15:00,45.25,45.47,45.25,45.35,131200.0,32.3599,32.5172,32.3599,32.4314,131200.0
2007-07-30 12:20:00,45.36,45.38,45.26,45.32,142000.0,32.4386,32.4529,32.367,32.41,142000.0
2007-07-30 12:25:00,45.32,45.36,45.29,45.29,108000.0,32.41,32.4386,32.3885,32.3885,108000.0
2007-07-30 12:30:00,45.31,45.41,45.24,45.3,126200.0,32.4028,32.4743,32.3527,32.3957,126200.0
2007-07-30 12:35:00,45.3,45.6,45.28,45.6,214800.0,32.3957,32.6102,32.3814,32.6102,214800.0
2007-07-30 12:40:00,45.6,45.78,45.52,45.52,211000.0,32.6102,32.7389,32.553,32.553,211000.0
2007-07-30 12:45:00,45.54,45.67,45.52,45.62,151600.0,32.5673,32.6603,32.553,32.6245,151600.0
2007-07-30 12:50:00,45.62,45.85,45.62,45.74,228400.0,32.6245,32.789,32.6245,32.7103,228400.0
2007-07-30 12:55:00,45.74,45.84,45.6,45.67,340600.0,32.7103,32.7818,32.6102,32.6603,340600.0
2007-07-30 13:00:00,45.68,45.84,45.65,45.83,249600.0,32.6674,32.7818,32.646,32.7747,249600.0
2007-07-30 13:05:00,45.82,45.93,45.82,45.87,287200.0,32.7675,32.8462,32.7675,32.8033,287200.0
2007-07-30 13:10:00,45.87,45.97,45.85,45.85,188000.0,32.8033,32.8748,32.789,32.789,188000.0
2007-07-30 13:15:00,45.85,45.87,45.76,45.83,140000.0,32.789,32.8033,32.7246,32.7747,140000.0
2007-07-30 13:20:00,45.83,46.0,45.83,45.99,128600.0,32.7747,32.8962,32.7747,32.8891,128600.0
2007-07-30 13:25:00,45.99,46.0,45.94,45.97,146200.0,32.8891,32.8962,32.8533,32.8748,146200.0
2007-07-30 13:30:00,45.97,45.97,45.72,45.77,124800.0,32.8748,32.8748,32.696,32.7318,124800.0
2007-07-30 13:35:00,45.75,45.99,45.75,45.99,200800.0,32.7175,32.8891,32.7175,32.8891,200800.0
2007-07-30 13:40:00,45.99,46.31,45.99,46.31,401000.0,32.8891,33.1179,32.8891,33.1179,401000.0
2007-07-30 13:45:00,46.32,46.4,46.22,46.4,331200.0,33.1251,33.1823,33.0536,33.1823,331200.0
2007-07-30 13:50:00,46.4,46.42,46.12,46.35,221600.0,33.1823,33.1966,32.9821,33.1465,221600.0
2007-07-30 13:55:00,46.35,46.38,46.21,46.36,192200.0,33.1465,33.168,33.0464,33.1537,192200.0
2007-07-30 14:00:00,46.35,46.39,46.25,46.37,160000.0,33.1465,33.1752,33.075,33.1608,160000.0
2007-07-30 14:05:00,46.38,46.42,46.2,46.28,209200.0,33.168,33.1966,33.0393,33.0965,209200.0
2007-07-30 14:10:00,46.28,46.32,46.23,46.32,106000.0,33.0965,33.1251,33.0607,33.1251,106000.0
2007-07-30 14:15:00,46.32,46.35,46.27,46.34,309400.0,33.1251,33.1465,33.0893,33.1394,309400.0
2007-07-30 14:20:00,46.34,46.49,46.32,46.33,290600.0,33.1394,33.2467,33.1251,33.1322,290600.0
2007-07-30 14:25:00,46.34,46.4,46.27,46.35,204000.0,33.1394,33.1823,33.0893,33.1465,204000.0
2007-07-30 14:30:00,46.35,46.39,46.25,46.38,459800.0,33.1465,33.1752,33.075,33.168,459800.0
2007-07-30 14:35:00,46.38,46.41,46.3,46.34,182400.0,33.168,33.1895,33.1108,33.1394,182400.0
2007-07-30 14:40:00,46.34,46.47,46.33,46.44,212800.0,33.1394,33.2324,33.1322,33.2109,212800.0
2007-07-30 14:45:00,46.42,46.46,46.33,46.41,186400.0,33.1966,33.2252,33.1322,33.1895,186400.0
2007-07-30 14:50:00,46.4,46.73,46.38,46.73,385600.0,33.1823,33.4183,33.168,33.4183,385600.0
2007-07-30 14:55:00,46.73,46.81,46.63,46.68,349000.0,33.4183,33.4755,33.3468,33.3825,349000.0
2007-07-30 15:00:00,46.68,46.91,46.57,46.9,308000.0,33.3825,33.547,33.3039,33.5399,308000.0
2007-07-30 15:05:00,46.9,46.99,46.75,46.84,383600.0,33.5399,33.6042,33.4326,33.497,383600.0
2007-07-30 15:10:00,46.83,46.84,46.6,46.66,201800.0,33.4898,33.497,33.3253,33.3682,201800.0
2007-07-30 15:15:00,46.66,46.78,46.63,46.65,237600.0,33.3682,33.4541,33.3468,33.3611,237600.0
2007-07-30 15:20:00,46.65,46.75,46.63,46.75,220000.0,33.3611,33.4326,33.3468,33.4326,220000.0
2007-07-30 15:25:00,46.74,47.03,46.74,46.95,518200.0,33.4254,33.6328,33.4254,33.5756,518200.0
2007-07-30 15:30:00,46.94,46.96,46.8,46.8,302200.0,33.5685,33.5828,33.4684,33.4684,302200.0
2007-07-30 15:35:00,46.81,46.84,46.77,46.82,167600.0,33.4755,33.497,33.4469,33.4827,167600.0
2007-07-30 15:40:00,46.81,46.95,46.81,46.84,430400.0,33.4755,33.5756,33.4755,33.497,430400.0
2007-07-30 15:45:00,46.83,46.95,46.78,46.91,377800.0,33.4898,33.5756,33.4541,33.547,377800.0
2007-07-30 15:50:00,46.92,46.96,46.8,46.92,468000.0,33.5542,33.5828,33.4684,33.5542,468000.0
2007-07-30 15:55:00,46.92,46.98,46.75,46.77,550200.0,33.5542,33.5971,33.4326,33.4469,550200.0
2007-07-31 09:30:00,48.3,48.37,47.63,48.21,1300600.0,34.5411,34.5911,34.0619,34.4767,1300600.0
2007-07-31 09:35:00,48.21,48.24,48.08,48.13,488400.0,34.4767,34.4982,34.3837,34.4195,488400.0
2007-07-31 09:40:00,48.14,48.39,48.13,48.35,724800.0,34.4266,34.6054,34.4195,34.5768,724800.0
2007-07-31 09:45:00,48.35,48.85,48.34,48.56,1000200.0,34.5768,34.9344,34.5697,34.727,1000200.0
2007-07-31 09:50:00,48.57,48.64,48.35,48.42,604000.0,34.7341,34.7842,34.5768,34.6269,604000.0
2007-07-31 09:55:00,48.43,48.52,48.31,48.46,497000.0,34.634,34.6984,34.5482,34.6555,497000.0
2007-07-31 10:00:00,48.48,48.52,48.38,48.43,834600.0,34.6698,34.6984,34.5983,34.634,834600.0
2007-07-31 10:05:00,48.43,48.63,48.38,48.49,1046800.0,34.634,34.7771,34.5983,34.6769,1046800.0
2007-07-31 10:10:00,48.51,48.52,48.3,48.31,293200.0,34.6912,34.6984,34.5411,34.5482,293200.0
2007-07-31 10:15:00,48.32,48.42,48.1,48.17,910600.0,34.5554,34.6269,34.398,34.4481,910600.0
2007-07-31 10:20:00,48.17,48.22,47.95,48.2,531200.0,34.4481,34.4839,34.2908,34.4695,531200.0
2007-07-31 10:25:00,48.2,48.33,48.13,48.13,300800.0,34.4695,34.5625,34.4195,34.4195,300800.0
2007-07-31 10:30:00,48.13,48.29,48.1,48.24,303600.0,34.4195,34.5339,34.398,34.4982,303600.0
2007-07-31 10:35:00,48.23,48.27,47.99,48.0,223600.0,34.491,34.5196,34.3194,34.3265,223600.0
2007-07-31 10:40:00,48.0,48.15,47.98,48.08,140400.0,34.3265,34.4338,34.3122,34.3837,140400.0
2007-07-31 10:45:00,48.07,48.07,47.68,47.68,302000.0,34.3766,34.3766,34.0977,34.0977,302000.0
2007-07-31 10:50:00,47.69,47.7,47.08,47.52,328400.0,34.1048,34.112,33.6686,33.9833,328400.0
2007-07-31 10:55:00,47.52,47.89,47.52,47.8,209400.0,33.9833,34.2479,33.9833,34.1835,209400.0
2007-07-31 11:00:00,47.82,48.03,47.68,47.89,207800.0,34.1978,34.348,34.0977,34.2479,207800.0
2007-07-31 11:05:00,47.85,48.13,47.84,48.12,141200.0,34.2193,34.4195,34.2121,34.4123,141200.0
2007-07-31 11:10:00,48.12,48.24,47.98,48.03,180200.0,34.4123,34.4982,34.3122,34.348,180200.0
2007-07-31 11:15:00,48.02,48.08,47.98,48.04,91800.0,34.3408,34.3837,34.3122,34.3551,91800.0
2007-07-31 11:20:00,48.03,48.05,47.91,47.94,65800.0,34.348,34.3623,34.2622,34.2836,65800.0
2007-07-31 11:25:00,47.94,48.1,47.94,48.06,144000.0,34.2836,34.398,34.2836,34.3694,144000.0
2007-07-31 11:30:00,48.07,48.24,48.05,48.19,133000.0,34.3766,34.4982,34.3623,34.4624,133000.0
2007-07-31 11:35:00,48.17,48.2,48.09,48.11,79400.0,34.4481,34.4695,34.3909,34.4052,79400.0
2007-07-31 11:40:00,48.11,48.19,48.1,48.14,82600.0,34.4052,34.4624,34.398,34.4266,82600.0
2007-07-31 11:45:00,48.14,48.2,48.12,48.15,116600.0,34.4266,34.4695,34.4123,34.4338,116600.0
2007-07-31 11:50:00,48.15,48.22,48.11,48.19,131200.0,34.4338,34.4839,34.4052,34.4624,131200.0
2007-07-31 11:55:00,48.19,48.22,48.11,48.11,92200.0,34.4624,34.4839,34.4052,34.4052,92200.0
2007-07-31 12:00:00,48.11,48.22,48.09,48.11,191200.0,34.4052,34.4839,34.3909,34.4052,191200.0
2007-07-31 12:05:00,48.11,48.2,48.09,48.2,67400.0,34.4052,34.4695,34.3909,34.4695,67400.0
2007-07-31 12:10:00,48.2,48.21,48.1,48.13,81800.0,34.4695,34.4767,34.398,34.4195,81800.0
2007-07-31 12:15:00,48.11,48.19,48.09,48.13,48400.0,34.4052,34.4624,34.3909,34.4195,48400.0
2007-07-31 12:20:00,48.12,48.31,48.1,48.27,118200.0,34.4123,34.5482,34.398,34.5196,118200.0
2007-07-31 12:25:00,48.26,48.27,48.1,48.19,90400.0,34.5125,34.5196,34.398,34.4624,90400.0
2007-07-31 12:30:00,48.18,48.26,48.07,48.15,115400.0,34.4552,34.5125,34.3766,34.4338,115400.0
2007-07-31 12:35:00,48.15,48.18,48.07,48.13,65200.0,34.4338,34.4552,34.3766,34.4195,65200.0
2007-07-31 12:40:00,48.13,48.24,48.08,48.19,97000.0,34.4195,34.4982,34.3837,34.4624,97000.0
2007-07-31 12:45:00,48.18,48.24,48.16,48.2,46200.0,34.4552,34.4982,34.4409,34.4695,46200.0
2007-07-31 12:50:00,48.21,48.24,48.19,48.22,41000.0,34.4767,34.4982,34.4624,34.4839,41000.0
2007-07-31 12:55:00,48.22,48.27,48.21,48.27,66000.0,34.4839,34.5196,34.4767,34.5196,66000.0
2007-07-31 13:00:00,48.26,48.37,48.26,48.34,132400.0,34.5125,34.5911,34.5125,34.5697,132400.0
2007-07-31 13:05:00,48.35,48.38,48.16,48.21,115600.0,34.5768,34.5983,34.4409,34.4767,115600.0
2007-07-31 13:10:00,48.23,48.45,48.18,48.37,124600.0,34.491,34.6483,34.4552,34.5911,124600.0
2007-07-31 13:15:00,48.38,48.49,48.27,48.36,217800.0,34.5983,34.6769,34.5196,34.584,217800.0
2007-07-31 13:20:00,48.34,48.4,48.18,48.24,85800.0,34.5697,34.6126,34.4552,34.4982,85800.0
2007-07-31 13:25:00,48.24,48.26,48.04,48.04,175400.0,34.4982,34.5125,34.3551,34.3551,175400.0
2007-07-31 13:30:00,48.04,48.09,47.96,48.01,195200.0,34.3551,34.3909,34.2979,34.3337,195200.0
2007-07-31 13:35:00,48.01,48.15,48.01,48.05,85800.0,34.3337,34.4338,34.3337,34.3623,85800.0
2007-07-31 13:40:00,48.05,48.13,48.0,48.04,99800.0,34.3623,34.4195,34.3265,34.3551,99800.0
2007-07-31 13:45:00,48.04,48.08,47.92,47.93,99400.0,34.3551,34.3837,34.2693,34.2765,99400.0
2007-07-31 13:50:00,47.96,48.02,47.79,47.9,185000.0,34.2979,34.3408,34.1763,34.255,185000.0
2007-07-31 13:55:00,47.89,48.07,47.86,47.96,166400.0,34.2479,34.3766,34.2264,34.2979,166400.0
2007-07-31 14:00:00,47.97,48.09,47.88,47.96,111200.0,34.3051,34.3909,34.2407,34.2979,111200.0
2007-07-31 14:05:00,47.96,48.04,47.88,47.98,83000.0,34.2979,34.3551,34.2407,34.3122,83000.0
2007-07-31 14:10:00,47.97,48.01,47.85,47.99,100400.0,34.3051,34.3337,34.2193,34.3194,100400.0
2007-07-31 14:15:00,48.01,48.13,47.97,48.07,103600.0,34.3337,34.4195,34.3051,34.3766,103600.0
2007-07-31 14:20:00,48.09,48.1,47.87,47.87,123400.0,34.3909,34.398,34.2336,34.2336,123400.0
2007-07-31 14:25:00,47.87,48.02,47.83,47.93,158000.0,34.2336,34.3408,34.2049,34.2765,158000.0
2007-07-31 14:30:00,47.92,47.94,47.79,47.79,261000.0,34.2693,34.2836,34.1763,34.1763,261000.0
2007-07-31 14:35:00,47.8,47.8,47.46,47.56,204200.0,34.1835,34.1835,33.9403,34.0119,204200.0
2007-07-31 14:40:00,47.54,47.73,47.54,47.72,212400.0,33.9976,34.1334,33.9976,34.1263,212400.0
2007-07-31 14:45:00,47.72,47.92,47.66,47.85,252400.0,34.1263,34.2693,34.0834,34.2193,252400.0
2007-07-31 14:50:00,47.85,47.87,47.63,47.72,175400.0,34.2193,34.2336,34.0619,34.1263,175400.0
2007-07-31 14:55:00,47.74,47.8,47.59,47.62,193800.0,34.1406,34.1835,34.0333,34.0548,193800.0
2007-07-31 15:00:00,47.6,47.9,47.6,47.75,176800.0,34.0405,34.255,34.0405,34.1477,176800.0
2007-07-31 15:05:00,47.76,47.76,47.62,47.64,120400.0,34.1549,34.1549,34.0548,34.0691,120400.0
2007-07-31 15:10:00,47.64,47.7,47.6,47.63,158800.0,34.0691,34.112,34.0405,34.0619,158800.0
2007-07-31 15:15:00,47.62,47.69,47.51,47.68,169200.0,34.0548,34.1048,33.9761,34.0977,169200.0
2007-07-31 15:20:00,47.69,48.02,47.58,47.97,303400.0,34.1048,34.3408,34.0262,34.3051,303400.0
2007-07-31 15:25:00,47.97,48.13,47.88,47.88,290000.0,34.3051,34.4195,34.2407,34.2407,290000.0
2007-07-31 15:30:00,47.88,48.06,47.78,47.81,214800.0,34.2407,34.3694,34.1692,34.1906,214800.0
2007-07-31 15:35:00,47.81,47.84,47.63,47.63,282000.0,34.1906,34.2121,34.0619,34.0619,282000.0
2007-07-31 15:40:00,47.63,47.67,47.38,47.4,292000.0,34.0619,34.0905,33.8831,33.8974,292000.0
2007-07-31 15:45:00,47.4,47.43,47.21,47.29,374600.0,33.8974,33.9189,33.7616,33.8188,374600.0
2007-07-31 15:50:00,47.27,47.35,47.17,47.18,400800.0,33.8045,33.8617,33.733,33.7401,400800.0
2007-07-31 15:55:00,47.18,47.21,46.88,46.99,610200.0,33.7401,33.7616,33.5256,33.6042,610200.0
2007-08-01 09:30:00,46.12,46.73,46.08,46.56,532000.0,32.9821,33.4183,32.9535,33.2967,532000.0
2007-08-01 09:35:00,46.56,47.1,46.55,46.81,350600.0,33.2967,33.6829,33.2896,33.4755,350600.0
2007-08-01 09:40:00,46.8,46.98,46.12,46.42,346000.0,33.4684,33.5971,32.9821,33.1966,346000.0
2007-08-01 09:45:00,46.41,46.44,45.6,45.61,498600.0,33.1895,33.2109,32.6102,32.6173,498600.0
2007-08-01 09:50:00,45.6,46.37,45.58,46.31,556400.0,32.6102,33.1608,32.5959,33.1179,556400.0
2007-08-01 09:55:00,46.31,46.63,46.22,46.45,420800.0,33.1179,33.3468,33.0536,33.2181,420800.0
2007-08-01 10:00:00,46.44,46.97,46.36,46.77,596800.0,33.2109,33.5899,33.1537,33.4469,596800.0
2007-08-01 10:05:00,46.78,46.9,46.46,46.52,606600.0,33.4541,33.5399,33.2252,33.2681,606600.0
2007-08-01 10:10:00,46.52,46.74,46.38,46.47,495200.0,33.2681,33.4254,33.168,33.2324,495200.0
2007-08-01 10:15:00,46.47,46.62,46.13,46.31,538600.0,33.2324,33.3396,32.9892,33.1179,538600.0
2007-08-01 10:20:00,46.31,46.34,46.07,46.27,403200.0,33.1179,33.1394,32.9463,33.0893,403200.0
2007-08-01 10:25:00,46.25,46.3,45.76,45.87,514000.0,33.075,33.1108,32.7246,32.8033,514000.0
2007-08-01 10:30:00,45.88,46.08,45.76,45.95,294400.0,32.8104,32.9535,32.7246,32.8605,294400.0
2007-08-01 10:35:00,45.94,46.05,45.61,45.76,326400.0,32.8533,32.932,32.6173,32.7246,326400.0
2007-08-01 10:40:00,45.79,45.85,45.29,45.29,484400.0,32.7461,32.789,32.3885,32.3885,484400.0
2007-08-01 10:45:00,45.29,45.4,44.63,45.27,783000.0,32.3885,32.4672,31.9165,32.3742,783000.0
2007-08-01 10:50:00,45.3,45.58,45.06,45.31,456000.0,32.3957,32.5959,32.224,32.4028,456000.0
2007-08-01 10:55:00,45.32,45.63,45.3,45.42,260200.0,32.41,32.6316,32.3957,32.4815,260200.0
2007-08-01 11:00:00,45.39,45.39,45.01,45.05,368800.0,32.46,32.46,32.1883,32.2169,368800.0
2007-08-01 11:05:00,45.05,45.56,45.02,45.44,292600.0,32.2169,32.5816,32.1954,32.4958,292600.0
2007-08-01 11:10:00,45.46,45.9,45.45,45.56,275400.0,32.5101,32.8247,32.5029,32.5816,275400.0
2007-08-01 11:15:00,45.58,45.73,45.39,45.62,370200.0,32.5959,32.7032,32.46,32.6245,370200.0
2007-08-01 11:20:00,45.63,45.71,45.27,45.27,311800.0,32.6316,32.6889,32.3742,32.3742,311800.0
2007-08-01 11:25:00,45.28,45.43,45.21,45.26,142400.0,32.3814,32.4886,32.3313,32.367,142400.0
2007-08-01 11:30:00,45.25,45.49,45.2,45.47,189000.0,32.3599,32.5315,32.3241,32.5172,189000.0
2007-08-01 11:35:00,45.48,45.6,45.43,45.53,227200.0,32.5244,32.6102,32.4886,32.5601,227200.0
2007-08-01 11:40:00,45.54,45.67,45.45,45.63,167200.0,32.5673,32.6603,32.5029,32.6316,167200.0
2007-08-01 11:45:00,45.65,45.68,45.49,45.52,255400.0,32.646,32.6674,32.5315,32.553,255400.0
2007-08-01 11:50:00,45.52,45.72,45.51,45.69,93800.0,32.553,32.696,32.5458,32.6746,93800.0
2007-08-01 11:55:00,45.7,46.08,45.68,46.03,312600.0,32.6817,32.9535,32.6674,32.9177,312600.0
2007-08-01 12:00:00,46.06,46.13,45.66,45.67,288800.0,32.9392,32.9892,32.6531,32.6603,288800.0
2007-08-01 12:05:00,45.67,46.13,45.6,46.13,328800.0,32.6603,32.9892,32.6102,32.9892,328800.0
2007-08-01 12:10:00,46.13,46.36,46.09,46.17,360400.0,32.9892,33.1537,32.9606,33.0178,360400.0
2007-08-01 12:15:00,46.18,46.34,46.14,46.2,158600.0,33.025,33.1394,32.9964,33.0393,158600.0
2007-08-01 12:20:00,46.18,46.19,45.9,45.94,215000.0,33.025,33.0321,32.8247,32.8533,215000.0
2007-08-01 12:25:00,45.95,46.09,45.85,46.09,174600.0,32.8605,32.9606,32.789,32.9606,174600.0
2007-08-01 12:30:00,46.09,46.35,45.88,45.93,206800.0,32.9606,33.1465,32.8104,32.8462,206800.0
2007-08-01 12:35:00,45.91,45.97,45.65,45.74,288800.0,32.8319,32.8748,32.646,32.7103,288800.0
2007-08-01 12:40:00,45.77,45.83,45.68,45.69,149000.0,32.7318,32.7747,32.6674,32.6746,149000.0
2007-08-01 12:45:00,45.71,45.77,45.65,45.65,133600.0,32.6889,32.7318,32.646,32.646,133600.0
2007-08-01 12:50:00,45.65,45.7,45.34,45.43,154600.0,32.646,32.6817,32.4243,32.4886,154600.0
2007-08-01 12:55:00,45.41,45.49,45.36,45.44,80800.0,32.4743,32.5315,32.4386,32.4958,80800.0
2007-08-01 13:00:00,45.44,45.47,45.25,45.26,235200.0,32.4958,32.5172,32.3599,32.367,235200.0
2007-08-01 13:05:00,45.27,45.31,45.08,45.26,231600.0,32.3742,32.4028,32.2383,32.367,231600.0
2007-08-01 13:10:00,45.25,45.31,45.11,45.12,114400.0,32.3599,32.4028,32.2598,32.2669,114400.0
2007-08-01 13:15:00,45.1,45.13,44.98,45.05,430600.0,32.2526,32.2741,32.1668,32.2169,430600.0
2007-08-01 13:20:00,45.04,45.1,44.87,44.9,278800.0,32.2097,32.2526,32.0881,32.1096,278800.0
2007-08-01 13:25:00,44.91,45.0,44.77,44.83,374800.0,32.1168,32.1811,32.0166,32.0595,374800.0
2007-08-01 13:30:00,44.85,45.19,44.83,45.06,378000.0,32.0738,32.317,32.0595,32.224,378000.0
2007-08-01 13:35:00,45.08,45.22,44.99,45.13,233600.0,32.2383,32.3384,32.174,32.2741,233600.0
2007-08-01 13:40:00,45.13,45.41,45.0,45.01,339000.0,32.2741,32.4743,32.1811,32.1883,339000.0
2007-08-01 13:45:00,45.0,45.01,44.87,44.92,928000.0,32.1811,32.1883,32.0881,32.1239,928000.0
2007-08-01 13:50:00,44.9,45.13,44.82,45.04,472600.0,32.1096,32.2741,32.0524,32.2097,472600.0
2007-08-01 13:55:00,45.03,45.07,44.8,44.87,571400.0,32.2026,32.2312,32.0381,32.0881,571400.0
2007-08-01 14:00:00,44.85,44.88,44.62,44.73,479000.0,32.0738,32.0953,31.9094,31.988,479000.0
2007-08-01 14:05:00,44.73,44.95,44.72,44.93,255200.0,31.988,32.1454,31.9809,32.1311,255200.0
2007-08-01 14:10:00,44.94,44.96,44.7,44.77,263600.0,32.1382,32.1525,31.9666,32.0166,263600.0
2007-08-01 14:15:00,44.77,44.79,44.63,44.71,362400.0,32.0166,32.0309,31.9165,31.9737,362400.0
2007-08-01 14:20:00,44.7,44.9,44.65,44.77,242000.0,31.9666,32.1096,31.9308,32.0166,242000.0
2007-08-01 14:25:00,44.77,44.87,44.7,44.73,134000.0,32.0166,32.0881,31.9666,31.988,134000.0
2007-08-01 14:30:00,44.74,44.98,44.69,44.91,294800.0,31.9952,32.1668,31.9594,32.1168,294800.0
2007-08-01 14:35:00,44.91,44.93,44.69,44.77,288400.0,32.1168,32.1311,31.9594,32.0166,288400.0
2007-08-01 14:40:00,44.77,44.88,44.55,44.56,331600.0,32.0166,32.0953,31.8593,31.8665,331600.0
2007-08-01 14:45:00,44.55,44.59,44.33,44.51,639600.0,31.8593,31.8879,31.702,31.8307,639600.0
2007-08-01 14:50:00,44.5,44.59,44.41,44.47,305200.0,31.8235,31.8879,31.7592,31.8021,305200.0
2007-08-01 14:55:00,44.5,44.56,44.08,44.27,551400.0,31.8235,31.8665,31.5232,31.6591,551400.0
2007-08-01 15:00:00,44.24,44.38,44.17,44.33,548200.0,31.6376,31.7377,31.5876,31.702,548200.0
2007-08-01 15:05:00,44.33,44.38,44.06,44.13,678600.0,31.702,31.7377,31.5089,31.5589,678600.0
2007-08-01 15:10:00,44.13,44.13,43.65,43.88,1373400.0,31.5589,31.5589,31.2157,31.3802,1373400.0
2007-08-01 15:15:00,43.87,43.88,43.44,43.55,1027200.0,31.373,31.3802,31.0655,31.1442,1027200.0
2007-08-01 15:20:00,43.55,43.67,43.38,43.6,997200.0,31.1442,31.23,31.0226,31.1799,997200.0
2007-08-01 15:25:00,43.6,43.85,43.47,43.68,646000.0,31.1799,31.3587,31.087,31.2371,646000.0
2007-08-01 15:30:00,43.69,43.91,43.6,43.75,725400.0,31.2443,31.4016,31.1799,31.2872,725400.0
2007-08-01 15:35:00,43.74,43.89,43.63,43.88,485400.0,31.28,31.3873,31.2014,31.3802,485400.0
2007-08-01 15:40:00,43.9,44.42,43.87,44.42,745200.0,31.3945,31.7663,31.373,31.7663,745200.0
2007-08-01 15:45:00,44.42,44.57,44.31,44.55,874600.0,31.7663,31.8736,31.6877,31.8593,874600.0
2007-08-01 15:50:00,44.55,44.82,44.51,44.76,765800.0,31.8593,32.0524,31.8307,32.0095,765800.0
2007-08-01 15:55:00,44.74,45.0,44.73,44.96,851800.0,31.9952,32.1811,31.988,32.1525,851800.0
2007-08-02 09:30:00,45.65,45.75,45.33,45.46,664800.0,32.646,32.7175,32.4171,32.5101,664800.0
2007-08-02 09:35:00,45.46,45.46,45.16,45.25,366600.0,32.5101,32.5101,32.2955,32.3599,366600.0
2007-08-02 09:40:00,45.27,45.45,45.24,45.42,288200.0,32.3742,32.5029,32.3527,32.4815,288200.0
2007-08-02 09:45:00,45.41,45.55,45.29,45.31,315000.0,32.4743,32.5744,32.3885,32.4028,315000.0
2007-08-02 09:50:00,45.32,45.33,45.0,45.13,393200.0,32.41,32.4171,32.1811,32.2741,393200.0
2007-08-02 09:55:00,45.1,45.32,44.99,45.23,414200.0,32.2526,32.41,32.174,32.3456,414200.0
2007-08-02 10:00:00,45.2,45.24,45.02,45.02,211600.0,32.3241,32.3527,32.1954,32.1954,211600.0
2007-08-02 10:05:00,45.02,45.3,44.91,45.26,457600.0,32.1954,32.3957,32.1168,32.367,457600.0
2007-08-02 10:10:00,45.27,45.31,45.13,45.23,281800.0,32.3742,32.4028,32.2741,32.3456,281800.0
2007-08-02 10:15:00,45.23,45.32,45.02,45.08,193400.0,32.3456,32.41,32.1954,32.2383,193400.0
2007-08-02 10:20:00,45.08,45.16,44.88,44.95,366400.0,32.2383,32.2955,32.0953,32.1454,366400.0
2007-08-02 10:25:00,44.96,45.26,44.91,45.05,297200.0,32.1525,32.367,32.1168,32.2169,297200.0
2007-08-02 10:30:00,45.02,45.24,44.94,45.14,250200.0,32.1954,32.3527,32.1382,32.2812,250200.0
2007-08-02 10:35:00,45.13,45.27,45.04,45.26,151200.0,32.2741,32.3742,32.2097,32.367,151200.0
2007-08-02 10:40:00,45.24,45.35,45.21,45.32,161000.0,32.3527,32.4314,32.3313,32.41,161000.0
2007-08-02 10:45:00,45.31,45.34,45.05,45.08,285000.0,32.4028,32.4243,32.2169,32.2383,285000.0
2007-08-02 10:50:00,45.12,45.14,44.99,45.06,214600.0,32.2669,32.2812,32.174,32.224,214600.0
2007-08-02 10:55:00,45.06,45.1,44.93,44.93,188200.0,32.224,32.2526,32.1311,32.1311,188200.0
2007-08-02 11:00:00,44.93,44.96,44.63,44.69,347200.0,32.1311,32.1525,31.9165,31.9594,347200.0
2007-08-02 11:05:00,44.69,44.71,44.5,44.51,289400.0,31.9594,31.9737,31.8235,31.8307,289400.0
2007-08-02 11:10:00,44.5,44.63,44.41,44.63,334800.0,31.8235,31.9165,31.7592,31.9165,334800.0
2007-08-02 11:15:00,44.63,44.77,44.49,44.49,326800.0,31.9165,32.0166,31.8164,31.8164,326800.0
2007-08-02 11:20:00,44.5,44.6,44.32,44.54,228000.0,31.8235,31.8951,31.6948,31.8522,228000.0
2007-08-02 11:25:00,44.55,44.8,44.49,44.77,452800.0,31.8593,32.0381,31.8164,32.0166,452800.0
2007-08-02 11:30:00,44.78,44.81,44.57,44.63,313400.0,32.0238,32.0452,31.8736,31.9165,313400.0
2007-08-02 11:35:00,44.62,44.67,44.61,44.63,174200.0,31.9094,31.9451,31.9022,31.9165,174200.0
2007-08-02 11:40:00,44.63,44.67,44.59,44.6,152800.0,31.9165,31.9451,31.8879,31.8951,152800.0
2007-08-02 11:45:00,44.61,44.67,44.5,44.63,136600.0,31.9022,31.9451,31.8235,31.9165,136600.0
2007-08-02 11:50:00,44.65,45.0,44.6,44.97,297200.0,31.9308,32.1811,31.8951,32.1597,297200.0
2007-08-02 11:55:00,44.96,45.05,44.92,45.04,249400.0,32.1525,32.2169,32.1239,32.2097,249400.0
2007-08-02 12:00:00,45.05,45.24,45.03,45.07,196600.0,32.2169,32.3527,32.2026,32.2312,196600.0
2007-08-02 12:05:00,45.07,45.31,45.07,45.26,200400.0,32.2312,32.4028,32.2312,32.367,200400.0
2007-08-02 12:10:00,45.27,45.49,45.23,45.48,319800.0,32.3742,32.5315,32.3456,32.5244,319800.0
2007-08-02 12:15:00,45.48,45.49,45.14,45.15,248400.0,32.5244,32.5315,32.2812,32.2884,248400.0
2007-08-02 12:20:00,45.15,45.2,45.04,45.2,152200.0,32.2884,32.3241,32.2097,32.3241,152200.0
2007-08-02 12:25:00,45.19,45.24,45.09,45.16,111200.0,32.317,32.3527,32.2455,32.2955,111200.0
2007-08-02 12:30:00,45.16,45.17,45.08,45.16,217400.0,32.2955,32.3027,32.2383,32.2955,217400.0
2007-08-02 12:35:00,45.16,45.18,45.12,45.17,101600.0,32.2955,32.3098,32.2669,32.3027,101600.0
2007-08-02 12:40:00,45.17,45.18,45.0,45.02,91200.0,32.3027,32.3098,32.1811,32.1954,91200.0
2007-08-02 12:45:00,45.02,45.1,45.0,45.04,85600.0,32.1954,32.2526,32.1811,32.2097,85600.0
2007-08-02 12:50:00,45.05,45.12,44.97,45.06,226400.0,32.2169,32.2669,32.1597,32.224,226400.0
2007-08-02 12:55:00,45.06,45.1,45.0,45.01,146000.0,32.224,32.2526,32.1811,32.1883,146000.0
2007-08-02 13:00:00,45.0,45.06,44.88,44.9,189000.0,32.1811,32.224,32.0953,32.1096,189000.0
2007-08-02 13:05:00,44.92,44.95,44.81,44.95,161200.0,32.1239,32.1454,32.0452,32.1454,161200.0
2007-08-02 13:10:00,44.95,45.01,44.88,44.92,414000.0,32.1454,32.1883,32.0953,32.1239,414000.0
2007-08-02 13:15:00,44.91,45.06,44.88,45.06,137000.0,32.1168,32.224,32.0953,32.224,137000.0
2007-08-02 13:20:00,45.05,45.35,44.9,44.92,277400.0,32.2169,32.4314,32.1096,32.1239,277400.0
2007-08-02 13:25:00,44.94,45.03,44.89,45.0,130800.0,32.1382,32.2026,32.1024,32.1811,130800.0
2007-08-02 13:30:00,44.97,45.21,44.97,45.18,168000.0,32.1597,32.3313,32.1597,32.3098,168000.0
2007-08-02 13:35:00,45.18,45.19,45.08,45.14,131200.0,32.3098,32.317,32.2383,32.2812,131200.0
2007-08-02 13:40:00,45.13,45.25,45.12,45.19,113400.0,32.2741,32.3599,32.2669,32.317,113400.0
2007-08-02 13:45:00,45.2,45.24,44.93,44.93,109400.0,32.3241,32.3527,32.1311,32.1311,109400.0
2007-08-02 13:50:00,44.95,45.14,44.91,45.06,126000.0,32.1454,32.2812,32.1168,32.224,126000.0
2007-08-02 13:55:00,45.07,45.23,45.06,45.1,86600.0,32.2312,32.3456,32.224,32.2526,86600.0
2007-08-02 14:00:00,45.09,45.32,45.09,45.27,192400.0,32.2455,32.41,32.2455,32.3742,192400.0
2007-08-02 14:05:00,45.27,45.32,45.1,45.15,145600.0,32.3742,32.41,32.2526,32.2884,145600.0
2007-08-02 14:10:00,45.16,45.16,45.01,45.1,151200.0,32.2955,32.2955,32.1883,32.2526,151200.0
2007-08-02 14:15:00,45.1,45.24,44.95,45.19,175600.0,32.2526,32.3527,32.1454,32.317,175600.0
2007-08-02 14:20:00,45.18,45.24,45.02,45.02,208600.0,32.3098,32.3527,32.1954,32.1954,208600.0
2007-08-02 14:25:00,45.02,45.04,44.82,45.04,163400.0,32.1954,32.2097,32.0524,32.2097,163400.0
2007-08-02 14:30:00,45.02,45.18,44.99,45.06,131600.0,32.1954,32.3098,32.174,32.224,131600.0
2007-08-02 14:35:00,45.06,45.07,44.88,44.9,118200.0,32.224,32.2312,32.0953,32.1096,118200.0
2007-08-02 14:40:00,44.88,45.04,44.84,45.0,103800.0,32.0953,32.2097,32.0667,32.1811,103800.0
2007-08-02 14:45:00,44.99,45.09,44.94,45.06,66200.0,32.174,32.2455,32.1382,32.224,66200.0
2007-08-02 14:50:00,45.07,45.13,45.0,45.0,105800.0,32.2312,32.2741,32.1811,32.1811,105800.0
2007-08-02 14:55:00,44.98,45.02,44.9,44.96,96000.0,32.1668,32.1954,32.1096,32.1525,96000.0
2007-08-02 15:00:00,44.96,45.02,44.85,45.02,161800.0,32.1525,32.1954,32.0738,32.1954,161800.0
2007-08-02 15:05:00,45.04,45.23,45.0,45.22,223000.0,32.2097,32.3456,32.1811,32.3384,223000.0
2007-08-02 15:10:00,45.24,45.24,45.1,45.13,102800.0,32.3527,32.3527,32.2526,32.2741,102800.0
2007-08-02 15:15:00,45.13,45.24,45.12,45.2,94200.0,32.2741,32.3527,32.2669,32.3241,94200.0
2007-08-02 15:20:00,45.21,45.39,45.19,45.32,236600.0,32.3313,32.46,32.317,32.41,236600.0
2007-08-02 15:25:00,45.32,45.49,45.3,45.48,288400.0,32.41,32.5315,32.3957,32.5244,288400.0
2007-08-02 15:30:00,45.47,45.56,45.34,45.43,386600.0,32.5172,32.5816,32.4243,32.4886,386600.0
2007-08-02 15:35:00,45.42,45.48,45.33,45.43,315400.0,32.4815,32.5244,32.4171,32.4886,315400.0
2007-08-02 15:40:00,45.44,45.45,45.2,45.27,300600.0,32.4958,32.5029,32.3241,32.3742,300600.0
2007-08-02 15:45:00,45.27,45.45,45.22,45.45,234600.0,32.3742,32.5029,32.3384,32.5029,234600.0
2007-08-02 15:50:00,45.43,45.46,45.3,45.35,280200.0,32.4886,32.5101,32.3957,32.4314,280200.0
2007-08-02 15:55:00,45.35,45.4,45.27,45.29,366000.0,32.4314,32.4672,32.3742,32.3885,366000.0
2007-08-03 09:30:00,45.08,45.3,45.0,45.2,374600.0,32.2383,32.3957,32.1811,32.3241,374600.0
2007-08-03 09:35:00,45.21,45.69,45.15,45.57,331200.0,32.3313,32.6746,32.2884,32.5887,331200.0
2007-08-03 09:40:00,45.57,45.75,45.49,45.66,259200.0,32.5887,32.7175,32.5315,32.6531,259200.0
2007-08-03 09:45:00,45.68,45.75,45.38,45.51,304600.0,32.6674,32.7175,32.4529,32.5458,304600.0
2007-08-03 09:50:00,45.49,45.56,45.01,45.08,274200.0,32.5315,32.5816,32.1883,32.2383,274200.0
2007-08-03 09:55:00,45.08,45.36,44.8,44.85,439400.0,32.2383,32.4386,32.0381,32.0738,439400.0
2007-08-03 10:00:00,44.82,45.23,44.56,45.02,542200.0,32.0524,32.3456,31.8665,32.1954,542200.0
2007-08-03 10:05:00,45.02,45.43,44.89,45.33,333600.0,32.1954,32.4886,32.1024,32.4171,333600.0
2007-08-03 10:10:00,45.33,45.5,45.24,45.24,248400.0,32.4171,32.5387,32.3527,32.3527,248400.0
2007-08-03 10:15:00,45.24,45.44,45.08,45.1,285800.0,32.3527,32.4958,32.2383,32.2526,285800.0
2007-08-03 10:20:00,45.1,45.2,44.76,45.18,274400.0,32.2526,32.3241,32.0095,32.3098,274400.0
2007-08-03 10:25:00,45.18,45.35,44.88,44.96,208400.0,32.3098,32.4314,32.0953,32.1525,208400.0
2007-08-03 10:30:00,44.95,45.12,44.63,44.68,244800.0,32.1454,32.2669,31.9165,31.9523,244800.0
2007-08-03 10:35:00,44.66,44.91,44.63,44.73,266200.0,31.938,32.1168,31.9165,31.988,266200.0
2007-08-03 10:40:00,44.72,44.77,44.42,44.59,411200.0,31.9809,32.0166,31.7663,31.8879,411200.0
2007-08-03 10:45:00,44.61,44.75,44.58,44.64,219800.0,31.9022,32.0023,31.8808,31.9237,219800.0
2007-08-03 10:50:00,44.64,44.8,44.58,44.74,204600.0,31.9237,32.0381,31.8808,31.9952,204600.0
2007-08-03 10:55:00,44.74,44.81,44.57,44.69,162000.0,31.9952,32.0452,31.8736,31.9594,162000.0
2007-08-03 11:00:00,44.66,44.88,44.61,44.85,170800.0,31.938,32.0953,31.9022,32.0738,170800.0
2007-08-03 11:05:00,44.85,44.87,44.74,44.79,116200.0,32.0738,32.0881,31.9952,32.0309,116200.0
2007-08-03 11:10:00,44.77,44.93,44.65,44.65,177400.0,32.0166,32.1311,31.9308,31.9308,177400.0
2007-08-03 11:15:00,44.65,44.7,44.56,44.65,159200.0,31.9308,31.9666,31.8665,31.9308,159200.0
2007-08-03 11:20:00,44.65,44.79,44.65,44.67,150000.0,31.9308,32.0309,31.9308,31.9451,150000.0
2007-08-03 11:25:00,44.67,44.79,44.62,44.79,111600.0,31.9451,32.0309,31.9094,32.0309,111600.0
2007-08-03 11:30:00,44.79,44.88,44.74,44.88,155800.0,32.0309,32.0953,31.9952,32.0953,155800.0
2007-08-03 11:35:00,44.89,44.92,44.8,44.85,153200.0,32.1024,32.1239,32.0381,32.0738,153200.0
2007-08-03 11:40:00,44.85,44.98,44.85,44.96,161400.0,32.0738,32.1668,32.0738,32.1525,161400.0
2007-08-03 11:45:00,44.96,45.07,44.89,44.9,167200.0,32.1525,32.2312,32.1024,32.1096,167200.0
2007-08-03 11:50:00,44.91,45.02,44.83,44.83,129600.0,32.1168,32.1954,32.0595,32.0595,129600.0
2007-08-03 11:55:00,44.85,44.98,44.74,44.83,115800.0,32.0738,32.1668,31.9952,32.0595,115800.0
2007-08-03 12:00:00,44.81,44.93,44.76,44.87,88600.0,32.0452,32.1311,32.0095,32.0881,88600.0
2007-08-03 12:05:00,44.85,44.85,44.67,44.84,105800.0,32.0738,32.0738,31.9451,32.0667,105800.0
2007-08-03 12:10:00,44.84,44.95,44.76,44.83,86800.0,32.0667,32.1454,32.0095,32.0595,86800.0
2007-08-03 12:15:00,44.84,44.85,44.63,44.7,134000.0,32.0667,32.0738,31.9165,31.9666,134000.0
2007-08-03 12:20:00,44.7,44.73,44.59,44.63,148000.0,31.9666,31.988,31.8879,31.9165,148000.0
2007-08-03 12:25:00,44.64,44.66,44.46,44.48,157600.0,31.9237,31.938,31.7949,31.8092,157600.0
2007-08-03 12:30:00,44.48,44.6,44.45,44.45,204800.0,31.8092,31.8951,31.7878,31.7878,204800.0
2007-08-03 12:35:00,44.46,44.48,44.33,44.39,161200.0,31.7949,31.8092,31.702,31.7449,161200.0
2007-08-03 12:40:00,44.38,44.47,44.35,44.38,73400.0,31.7377,31.8021,31.7163,31.7377,73400.0
2007-08-03 12:45:00,44.38,44.43,44.25,44.26,166600.0,31.7377,31.7735,31.6448,31.6519,166600.0
2007-08-03 12:50:00,44.27,44.31,44.17,44.22,183400.0,31.6591,31.6877,31.5876,31.6233,183400.0
2007-08-03 12:55:00,44.21,44.24,44.13,44.16,131200.0,31.6162,31.6376,31.5589,31.5804,131200.0
2007-08-03 13:00:00,44.16,44.18,44.11,44.14,81000.0,31.5804,31.5947,31.5446,31.5661,81000.0
2007-08-03 13:05:00,44.12,44.17,44.08,44.13,139600.0,31.5518,31.5876,31.5232,31.5589,139600.0
2007-08-03 13:10:00,44.13,44.19,44.1,44.13,133600.0,31.5589,31.6019,31.5375,31.5589,133600.0
2007-08-03 13:15:00,44.13,44.15,44.05,44.06,196800.0,31.5589,31.5732,31.5017,31.5089,196800.0
2007-08-03 13:20:00,44.08,44.18,44.05,44.13,181400.0,31.5232,31.5947,31.5017,31.5589,181400.0
2007-08-03 13:25:00,44.14,44.23,44.09,44.14,216000.0,31.5661,31.6305,31.5303,31.5661,216000.0
2007-08-03 13:30:00,44.15,44.16,44.08,44.12,114800.0,31.5732,31.5804,31.5232,31.5518,114800.0
2007-08-03 13:35:00,44.12,44.12,44.01,44.05,105200.0,31.5518,31.5518,31.4731,31.5017,105200.0
2007-08-03 13:40:00,44.05,44.15,43.97,44.1,245400.0,31.5017,31.5732,31.4445,31.5375,245400.0
2007-08-03 13:45:00,44.1,44.1,44.02,44.06,81400.0,31.5375,31.5375,31.4803,31.5089,81400.0
2007-08-03 13:50:00,44.07,44.23,44.07,44.16,137200.0,31.516,31.6305,31.516,31.5804,137200.0
2007-08-03 13:55:00,44.14,44.49,44.14,44.3,210000.0,31.5661,31.8164,31.5661,31.6805,210000.0
2007-08-03 14:00:00,44.27,44.48,44.27,44.45,185000.0,31.6591,31.8092,31.6591,31.7878,185000.0
2007-08-03 14:05:00,44.45,44.47,44.26,44.33,209200.0,31.7878,31.8021,31.6519,31.702,209200.0
2007-08-03 14:10:00,44.31,44.36,44.04,44.09,229400.0,31.6877,31.7234,31.4946,31.5303,229400.0
2007-08-03 14:15:00,44.09,44.17,43.91,43.98,294000.0,31.5303,31.5876,31.4016,31.4517,294000.0
2007-08-03 14:20:00,43.98,44.1,43.92,43.99,187400.0,31.4517,31.5375,31.4088,31.4588,187400.0
2007-08-03 14:25:00,43.98,43.98,43.58,43.6,304400.0,31.4517,31.4517,31.1656,31.1799,304400.0
2007-08-03 14:30:00,43.58,43.78,43.56,43.68,431400.0,31.1656,31.3086,31.1513,31.2371,431400.0
2007-08-03 14:35:00,43.69,43.84,43.64,43.66,199400.0,31.2443,31.3516,31.2085,31.2228,199400.0
2007-08-03 14:40:00,43.66,43.84,43.63,43.66,216600.0,31.2228,31.3516,31.2014,31.2228,216600.0
2007-08-03 14:45:00,43.66,43.83,43.57,43.75,261000.0,31.2228,31.3444,31.1585,31.2872,261000.0
2007-08-03 14:50:00,43.75,43.99,43.67,43.79,295600.0,31.2872,31.4588,31.23,31.3158,295600.0
2007-08-03 14:55:00,43.81,43.88,43.63,43.8,215600.0,31.3301,31.3802,31.2014,31.323,215600.0
2007-08-03 15:00:00,43.8,43.83,43.7,43.76,244200.0,31.323,31.3444,31.2514,31.2943,244200.0
2007-08-03 15:05:00,43.77,43.83,43.63,43.7,231200.0,31.3015,31.3444,31.2014,31.2514,231200.0
2007-08-03 15:10:00,43.68,43.84,43.68,43.77,293800.0,31.2371,31.3516,31.2371,31.3015,293800.0
2007-08-03 15:15:00,43.77,43.8,43.63,43.77,225400.0,31.3015,31.323,31.2014,31.3015,225400.0
2007-08-03 15:20:00,43.76,43.79,43.62,43.67,403800.0,31.2943,31.3158,31.1942,31.23,403800.0
2007-08-03 15:25:00,43.67,43.72,43.5,43.52,400600.0,31.23,31.2657,31.1084,31.1227,400600.0
2007-08-03 15:30:00,43.52,43.8,43.5,43.73,301400.0,31.1227,31.323,31.1084,31.2729,301400.0
2007-08-03 15:35:00,43.74,43.78,43.51,43.52,335000.0,31.28,31.3086,31.1156,31.1227,335000.0
2007-08-03 15:40:00,43.52,43.63,43.5,43.57,450200.0,31.1227,31.2014,31.1084,31.1585,450200.0
2007-08-03 15:45:00,43.56,43.59,43.35,43.36,698200.0,31.1513,31.1728,31.0011,31.0083,698200.0
2007-08-03 15:50:00,43.37,43.4,43.14,43.31,526600.0,31.0154,31.0369,30.851,30.9725,526600.0
2007-08-03 15:55:00,43.31,43.43,43.05,43.1,517800.0,30.9725,31.0584,30.7866,30.8224,517800.0
2007-08-06 09:30:00,43.63,43.79,43.38,43.63,481000.0,31.2014,31.3158,31.0226,31.2014,481000.0
2007-08-06 09:35:00,43.6,43.74,43.13,43.13,379400.0,31.1799,31.28,30.8438,30.8438,379400.0
2007-08-06 09:40:00,43.13,43.19,43.02,43.09,462800.0,30.8438,30.8867,30.7651,30.8152,462800.0
2007-08-06 09:45:00,43.09,43.09,42.75,42.76,849200.0,30.8152,30.8152,30.5721,30.5792,849200.0
2007-08-06 09:50:00,42.75,42.81,41.84,42.08,966400.0,30.5721,30.615,29.9213,30.0929,966400.0
2007-08-06 09:55:00,42.1,42.82,42.09,42.77,686600.0,30.1072,30.6221,30.1001,30.5864,686600.0
2007-08-06 10:00:00,42.77,42.77,42.23,42.27,519200.0,30.5864,30.5864,30.2002,30.2288,519200.0
2007-08-06 10:05:00,42.3,42.5,42.13,42.18,467600.0,30.2502,30.3933,30.1287,30.1644,467600.0
2007-08-06 10:10:00,42.16,42.38,42.0,42.07,656000.0,30.1501,30.3075,30.0357,30.0858,656000.0
2007-08-06 10:15:00,42.06,42.2,41.6,41.84,681800.0,30.0786,30.1787,29.7497,29.9213,681800.0
2007-08-06 10:20:00,41.84,42.06,41.61,41.63,687200.0,29.9213,30.0786,29.7568,29.7711,687200.0
2007-08-06 10:25:00,41.65,41.68,41.1,41.13,831800.0,29.7854,29.8069,29.3921,29.4135,831800.0
2007-08-06 10:30:00,41.15,41.37,40.87,41.09,885000.0,29.4278,29.5852,29.2276,29.3849,885000.0
2007-08-06 10:35:00,41.08,41.69,41.01,41.49,507600.0,29.3778,29.814,29.3277,29.671,507600.0
2007-08-06 10:40:00,41.52,41.53,41.01,41.16,700600.0,29.6924,29.6996,29.3277,29.435,700600.0
2007-08-06 10:45:00,41.16,41.28,41.02,41.05,586000.0,29.435,29.5208,29.3349,29.3563,586000.0
2007-08-06 10:50:00,41.02,41.1,40.7,40.92,526000.0,29.3349,29.3921,29.106,29.2634,526000.0
2007-08-06 10:55:00,40.91,41.25,40.87,41.21,423400.0,29.2562,29.4994,29.2276,29.4707,423400.0
2007-08-06 11:00:00,41.22,41.25,40.97,41.15,428600.0,29.4779,29.4994,29.2991,29.4278,428600.0
2007-08-06 11:05:00,41.15,41.25,40.88,40.93,453400.0,29.4278,29.4994,29.2348,29.2705,453400.0
2007-08-06 11:10:00,40.95,41.05,40.72,40.91,550200.0,29.2848,29.3563,29.1203,29.2562,550200.0
2007-08-06 11:15:00,40.88,41.26,40.86,41.22,430200.0,29.2348,29.5065,29.2205,29.4779,430200.0
2007-08-06 11:20:00,41.22,41.53,41.17,41.53,746400.0,29.4779,29.6996,29.4421,29.6996,746400.0
2007-08-06 11:25:00,41.53,41.59,41.4,41.56,377800.0,29.6996,29.7425,29.6066,29.721,377800.0
2007-08-06 11:30:00,41.55,41.59,41.37,41.54,418200.0,29.7139,29.7425,29.5852,29.7067,418200.0
2007-08-06 11:35:00,41.54,41.65,41.47,41.5,476600.0,29.7067,29.7854,29.6567,29.6781,476600.0
2007-08-06 11:40:00,41.52,41.54,41.26,41.43,438000.0,29.6924,29.7067,29.5065,29.6281,438000.0
2007-08-06 11:45:00,41.42,41.96,41.34,41.95,452600.0,29.6209,30.0071,29.5637,29.9999,452600.0
2007-08-06 11:50:00,41.95,42.04,41.6,41.83,525600.0,29.9999,30.0643,29.7497,29.9141,525600.0
2007-08-06 11:55:00,41.82,41.91,41.6,41.6,288600.0,29.907,29.9713,29.7497,29.7497,288600.0
2007-08-06 12:00:00,41.59,41.63,41.41,41.54,266000.0,29.7425,29.7711,29.6138,29.7067,266000.0
2007-08-06 12:05:00,41.54,41.65,41.41,41.62,209600.0,29.7067,29.7854,29.6138,29.764,209600.0
2007-08-06 12:10:00,41.62,41.62,41.35,41.36,177200.0,29.764,29.764,29.5709,29.578,177200.0
2007-08-06 12:15:00,41.36,41.46,41.1,41.23,196000.0,29.578,29.6495,29.3921,29.4851,196000.0
2007-08-06 12:20:00,41.23,41.45,41.19,41.45,168800.0,29.4851,29.6424,29.4564,29.6424,168800.0
2007-08-06 12:25:00,41.45,41.58,41.33,41.54,177600.0,29.6424,29.7353,29.5566,29.7067,177600.0
2007-08-06 12:30:00,41.54,41.73,41.43,41.49,200400.0,29.7067,29.8426,29.6281,29.671,200400.0
2007-08-06 12:35:00,41.49,42.03,41.48,41.88,375400.0,29.671,30.0572,29.6638,29.9499,375400.0
2007-08-06 12:40:00,41.9,42.0,41.57,41.74,228800.0,29.9642,30.0357,29.7282,29.8498,228800.0
2007-08-06 12:45:00,41.74,42.13,41.69,42.12,274600.0,29.8498,30.1287,29.814,30.1215,274600.0
2007-08-06 12:50:00,42.11,42.23,42.02,42.16,209000.0,30.1144,30.2002,30.05,30.1501,209000.0
2007-08-06 12:55:00,42.16,42.36,42.1,42.14,192400.0,30.1501,30.2932,30.1072,30.1358,192400.0
2007-08-06 13:00:00,42.14,42.15,41.93,41.98,200000.0,30.1358,30.143,29.9856,30.0214,200000.0
2007-08-06 13:05:00,41.98,42.02,41.72,41.73,231400.0,30.0214,30.05,29.8355,29.8426,231400.0
2007-08-06 13:10:00,41.73,41.85,41.58,41.74,221400.0,29.8426,29.9284,29.7353,29.8498,221400.0
2007-08-06 13:15:00,41.74,41.9,41.66,41.82,162600.0,29.8498,29.9642,29.7926,29.907,162600.0
2007-08-06 13:20:00,41.8,41.83,41.52,41.82,137000.0,29.8927,29.9141,29.6924,29.907,137000.0
2007-08-06 13:25:00,41.81,41.93,41.74,41.85,252000.0,29.8998,29.9856,29.8498,29.9284,252000.0
2007-08-06 13:30:00,41.83,41.91,41.68,41.78,134800.0,29.9141,29.9713,29.8069,29.8784,134800.0
2007-08-06 13:35:00,41.78,41.82,41.59,41.62,304800.0,29.8784,29.907,29.7425,29.764,304800.0
2007-08-06 13:40:00,41.63,41.75,41.43,41.49,218400.0,29.7711,29.8569,29.6281,29.671,218400.0
2007-08-06 13:45:00,41.49,41.49,41.28,41.3,192400.0,29.671,29.671,29.5208,29.5351,192400.0
2007-08-06 13:50:00,41.3,41.52,41.26,41.52,347200.0,29.5351,29.6924,29.5065,29.6924,347200.0
2007-08-06 13:55:00,41.52,41.62,41.16,41.21,314400.0,29.6924,29.764,29.435,29.4707,314400.0
2007-08-06 14:00:00,41.21,41.6,41.18,41.44,213000.0,29.4707,29.7497,29.4493,29.6352,213000.0
2007-08-06 14:05:00,41.43,41.84,41.4,41.82,191600.0,29.6281,29.9213,29.6066,29.907,191600.0
2007-08-06 14:10:00,41.82,41.82,41.52,41.6,278000.0,29.907,29.907,29.6924,29.7497,278000.0
2007-08-06 14:15:00,41.58,41.94,41.45,41.86,505400.0,29.7353,29.9928,29.6424,29.9356,505400.0
2007-08-06 14:20:00,41.88,42.04,41.83,41.88,235600.0,29.9499,30.0643,29.9141,29.9499,235600.0
2007-08-06 14:25:00,41.89,42.13,41.75,42.04,337800.0,29.957,30.1287,29.8569,30.0643,337800.0
2007-08-06 14:30:00,42.04,42.19,41.97,42.07,201800.0,30.0643,30.1716,30.0143,30.0858,201800.0
2007-08-06 14:35:00,42.09,42.45,42.09,42.38,423400.0,30.1001,30.3575,30.1001,30.3075,423400.0
2007-08-06 14:40:00,42.41,42.85,42.38,42.72,436400.0,30.3289,30.6436,30.3075,30.5506,436400.0
2007-08-06 14:45:00,42.72,42.78,42.47,42.5,291200.0,30.5506,30.5935,30.3718,30.3933,291200.0
2007-08-06 14:50:00,42.5,42.65,42.48,42.61,222000.0,30.3933,30.5005,30.379,30.4719,222000.0
2007-08-06 14:55:00,42.6,42.62,42.35,42.59,290400.0,30.4648,30.4791,30.286,30.4576,290400.0
2007-08-06 15:00:00,42.59,42.95,42.56,42.7,437400.0,30.4576,30.7151,30.4362,30.5363,437400.0
2007-08-06 15:05:00,42.7,42.79,42.52,42.77,309600.0,30.5363,30.6007,30.4076,30.5864,309600.0
2007-08-06 15:10:00,42.78,42.84,42.68,42.8,194400.0,30.5935,30.6364,30.522,30.6078,194400.0
2007-08-06 15:15:00,42.81,42.95,42.68,42.68,244600.0,30.615,30.7151,30.522,30.522,244600.0
2007-08-06 15:20:00,42.69,42.69,42.5,42.65,251000.0,30.5291,30.5291,30.3933,30.5005,251000.0
2007-08-06 15:25:00,42.63,42.75,42.45,42.75,346600.0,30.4862,30.5721,30.3575,30.5721,346600.0
2007-08-06 15:30:00,42.75,42.78,42.44,42.44,849000.0,30.5721,30.5935,30.3504,30.3504,849000.0
2007-08-06 15:35:00,42.44,42.55,42.38,42.49,295800.0,30.3504,30.429,30.3075,30.3861,295800.0
2007-08-06 15:40:00,42.49,42.74,42.49,42.52,405600.0,30.3861,30.5649,30.3861,30.4076,405600.0
2007-08-06 15:45:00,42.54,42.82,42.45,42.51,588400.0,30.4219,30.6221,30.3575,30.4004,588400.0
2007-08-06 15:50:00,42.54,42.57,42.3,42.41,566800.0,30.4219,30.4433,30.2502,30.3289,566800.0
2007-08-06 15:55:00,42.41,42.7,42.35,42.6,608600.0,30.3289,30.5363,30.286,30.4648,608600.0
2007-08-07 09:30:00,42.66,42.66,41.91,42.32,631000.0,30.5077,30.5077,29.9713,30.2645,631000.0
2007-08-07 09:35:00,42.3,42.62,42.24,42.58,192200.0,30.2502,30.4791,30.2073,30.4505,192200.0
2007-08-07 09:40:00,42.57,43.05,42.49,42.88,378800.0,30.4433,30.7866,30.3861,30.665,378800.0
2007-08-07 09:45:00,42.88,43.05,42.66,42.66,285400.0,30.665,30.7866,30.5077,30.5077,285400.0
2007-08-07 09:50:00,42.67,42.88,42.65,42.77,251000.0,30.5148,30.665,30.5005,30.5864,251000.0
2007-08-07 09:55:00,42.79,42.94,42.75,42.88,126800.0,30.6007,30.7079,30.5721,30.665,126800.0
2007-08-07 10:00:00,42.87,42.99,42.83,42.95,495400.0,30.6579,30.7437,30.6293,30.7151,495400.0
2007-08-07 10:05:00,42.95,43.1,42.92,42.98,248200.0,30.7151,30.8224,30.6936,30.7365,248200.0
2007-08-07 10:10:00,42.98,43.0,42.9,42.94,267800.0,30.7365,30.7508,30.6793,30.7079,267800.0
2007-08-07 10:15:00,42.93,43.04,42.66,42.75,246800.0,30.7008,30.7794,30.5077,30.5721,246800.0
2007-08-07 10:20:00,42.76,42.87,42.35,42.38,368200.0,30.5792,30.6579,30.286,30.3075,368200.0
2007-08-07 10:25:00,42.41,42.7,42.38,42.67,328400.0,30.3289,30.5363,30.3075,30.5148,328400.0
2007-08-07 10:30:00,42.68,42.69,42.49,42.62,103200.0,30.522,30.5291,30.3861,30.4791,103200.0
2007-08-07 10:35:00,42.62,42.7,42.59,42.59,151200.0,30.4791,30.5363,30.4576,30.4576,151200.0
2007-08-07 10:40:00,42.59,42.74,42.54,42.66,190800.0,30.4576,30.5649,30.4219,30.5077,190800.0
2007-08-07 10:45:00,42.67,42.85,42.65,42.82,144200.0,30.5148,30.6436,30.5005,30.6221,144200.0
2007-08-07 10:50:00,42.82,42.95,42.8,42.88,87200.0,30.6221,30.7151,30.6078,30.665,87200.0
2007-08-07 10:55:00,42.88,42.88,42.62,42.62,76200.0,30.665,30.665,30.4791,30.4791,76200.0
2007-08-07 11:00:00,42.63,42.93,42.58,42.92,265000.0,30.4862,30.7008,30.4505,30.6936,265000.0
2007-08-07 11:05:00,42.92,42.97,42.87,42.87,221000.0,30.6936,30.7294,30.6579,30.6579,221000.0
2007-08-07 11:10:00,42.87,42.98,42.87,42.92,159200.0,30.6579,30.7365,30.6579,30.6936,159200.0
2007-08-07 11:15:00,42.92,43.09,42.88,43.05,202200.0,30.6936,30.8152,30.665,30.7866,202200.0
2007-08-07 11:20:00,43.05,43.13,43.02,43.13,168800.0,30.7866,30.8438,30.7651,30.8438,168800.0
2007-08-07 11:25:00,43.13,43.29,43.1,43.29,172400.0,30.8438,30.9582,30.8224,30.9582,172400.0
2007-08-07 11:30:00,43.28,43.29,43.05,43.21,150400.0,30.9511,30.9582,30.7866,30.901,150400.0
2007-08-07 11:35:00,43.21,43.21,43.03,43.13,84600.0,30.901,30.901,30.7723,30.8438,84600.0
2007-08-07 11:40:00,43.13,43.38,43.12,43.32,139600.0,30.8438,31.0226,30.8367,30.9797,139600.0
2007-08-07 11:45:00,43.31,43.61,43.31,43.56,247400.0,30.9725,31.1871,30.9725,31.1513,247400.0
2007-08-07 11:50:00,43.54,43.7,43.54,43.7,199000.0,31.137,31.2514,31.137,31.2514,199000.0
2007-08-07 11:55:00,43.7,43.74,43.57,43.66,153800.0,31.2514,31.28,31.1585,31.2228,153800.0
2007-08-07 12:00:00,43.65,43.7,43.59,43.62,170400.0,31.2157,31.2514,31.1728,31.1942,170400.0
2007-08-07 12:05:00,43.61,43.71,43.56,43.61,166800.0,31.1871,31.2586,31.1513,31.1871,166800.0
2007-08-07 12:10:00,43.62,43.72,43.6,43.7,101200.0,31.1942,31.2657,31.1799,31.2514,101200.0
2007-08-07 12:15:00,43.7,43.71,43.58,43.66,149800.0,31.2514,31.2586,31.1656,31.2228,149800.0
2007-08-07 12:20:00,43.67,43.68,43.49,43.54,115800.0,31.23,31.2371,31.1013,31.137,115800.0
2007-08-07 12:25:00,43.55,43.63,43.45,43.48,111000.0,31.1442,31.2014,31.0727,31.0941,111000.0
2007-08-07 12:30:00,43.48,43.74,43.48,43.7,125400.0,31.0941,31.28,31.0941,31.2514,125400.0
2007-08-07 12:35:00,43.72,43.74,43.63,43.67,75800.0,31.2657,31.28,31.2014,31.23,75800.0
2007-08-07 12:40:00,43.67,43.69,43.45,43.45,110400.0,31.23,31.2443,31.0727,31.0727,110400.0
2007-08-07 12:45:00,43.45,43.45,43.24,43.26,209800.0,31.0727,31.0727,30.9225,30.9368,209800.0
2007-08-07 12:50:00,43.27,43.47,43.15,43.43,221800.0,30.9439,31.087,30.8581,31.0584,221800.0
2007-08-07 12:55:00,43.43,43.54,43.38,43.48,114000.0,31.0584,31.137,31.0226,31.0941,114000.0
2007-08-07 13:00:00,43.48,43.63,43.43,43.63,91400.0,31.0941,31.2014,31.0584,31.2014,91400.0
2007-08-07 13:05:00,43.6,43.69,43.52,43.65,104600.0,31.1799,31.2443,31.1227,31.2157,104600.0
2007-08-07 13:10:00,43.67,43.74,43.38,43.4,181800.0,31.23,31.28,31.0226,31.0369,181800.0
2007-08-07 13:15:00,43.4,43.7,43.38,43.7,103400.0,31.0369,31.2514,31.0226,31.2514,103400.0
2007-08-07 13:20:00,43.71,43.9,43.63,43.66,224400.0,31.2586,31.3945,31.2014,31.2228,224400.0
2007-08-07 13:25:00,43.65,43.7,43.59,43.62,80400.0,31.2157,31.2514,31.1728,31.1942,80400.0
2007-08-07 13:30:00,43.63,43.63,43.51,43.52,97800.0,31.2014,31.2014,31.1156,31.1227,97800.0
2007-08-07 13:35:00,43.52,43.65,43.49,43.64,100200.0,31.1227,31.2157,31.1013,31.2085,100200.0
2007-08-07 13:40:00,43.62,43.77,43.6,43.66,82600.0,31.1942,31.3015,31.1799,31.2228,82600.0
2007-08-07 13:45:00,43.67,43.74,43.53,43.73,141200.0,31.23,31.28,31.1299,31.2729,141200.0
2007-08-07 13:50:00,43.72,43.72,43.5,43.52,183000.0,31.2657,31.2657,31.1084,31.1227,183000.0
2007-08-07 13:55:00,43.52,43.52,43.27,43.28,178400.0,31.1227,31.1227,30.9439,30.9511,178400.0
2007-08-07 14:00:00,43.28,43.36,43.08,43.24,188600.0,30.9511,31.0083,30.8081,30.9225,188600.0
2007-08-07 14:05:00,43.24,43.41,43.15,43.39,124400.0,30.9225,31.044,30.8581,31.0297,124400.0
2007-08-07 14:10:00,43.4,43.5,43.1,43.18,161600.0,31.0369,31.1084,30.8224,30.8796,161600.0
2007-08-07 14:15:00,43.17,43.34,42.6,42.7,447800.0,30.8724,30.994,30.4648,30.5363,447800.0
2007-08-07 14:20:00,42.67,43.18,42.67,42.84,379200.0,30.5148,30.8796,30.5148,30.6364,379200.0
2007-08-07 14:25:00,42.82,43.09,42.47,42.52,364200.0,30.6221,30.8152,30.3718,30.4076,364200.0
2007-08-07 14:30:00,42.51,42.64,42.27,42.49,521800.0,30.4004,30.4934,30.2288,30.3861,521800.0
2007-08-07 14:35:00,42.47,42.87,42.46,42.66,343200.0,30.3718,30.6579,30.3647,30.5077,343200.0
2007-08-07 14:40:00,42.66,43.15,42.63,43.02,449800.0,30.5077,30.8581,30.4862,30.7651,449800.0
2007-08-07 14:45:00,43.0,43.09,42.71,42.94,294600.0,30.7508,30.8152,30.5435,30.7079,294600.0
2007-08-07 14:50:00,42.94,43.2,42.86,42.98,344800.0,30.7079,30.8939,30.6507,30.7365,344800.0
2007-08-07 14:55:00,42.99,43.5,42.98,43.48,326800.0,30.7437,31.1084,30.7365,31.0941,326800.0
2007-08-07 15:00:00,43.5,43.83,43.5,43.63,422800.0,31.1084,31.3444,31.1084,31.2014,422800.0
2007-08-07 15:05:00,43.65,43.75,43.43,43.43,352000.0,31.2157,31.2872,31.0584,31.0584,352000.0
2007-08-07 15:10:00,43.48,43.52,43.18,43.3,497200.0,31.0941,31.1227,30.8796,30.9654,497200.0
2007-08-07 15:15:00,43.29,43.55,43.25,43.4,293800.0,30.9582,31.1442,30.9296,31.0369,293800.0
2007-08-07 15:20:00,43.41,43.54,43.28,43.43,137400.0,31.044,31.137,30.9511,31.0584,137400.0
2007-08-07 15:25:00,43.46,43.64,43.34,43.64,133200.0,31.0798,31.2085,30.994,31.2085,133200.0
2007-08-07 15:30:00,43.62,43.86,43.6,43.86,284800.0,31.1942,31.3659,31.1799,31.3659,284800.0
2007-08-07 15:35:00,43.86,44.06,43.84,44.01,313400.0,31.3659,31.5089,31.3516,31.4731,313400.0
2007-08-07 15:40:00,44.01,44.02,43.63,43.82,329800.0,31.4731,31.4803,31.2014,31.3373,329800.0
2007-08-07 15:45:00,43.81,43.87,43.71,43.77,239200.0,31.3301,31.373,31.2586,31.3015,239200.0
2007-08-07 15:50:00,43.77,43.98,43.6,43.6,464000.0,31.3015,31.4517,31.1799,31.1799,464000.0
2007-08-07 15:55:00,43.6,43.9,43.48,43.87,695200.0,31.1799,31.3945,31.0941,31.373,695200.0
2007-08-08 09:30:00,43.6,44.0,43.6,43.93,744600.0,31.1799,31.466,31.1799,31.4159,744600.0
2007-08-08 09:35:00,43.93,43.95,43.51,43.51,644000.0,31.4159,31.4302,31.1156,31.1156,644000.0
2007-08-08 09:40:00,43.51,43.77,43.42,43.47,352600.0,31.1156,31.3015,31.0512,31.087,352600.0
2007-08-08 09:45:00,43.47,43.82,43.46,43.82,307800.0,31.087,31.3373,31.0798,31.3373,307800.0
2007-08-08 09:50:00,43.8,44.35,43.77,44.32,454600.0,31.323,31.7163,31.3015,31.6948,454600.0
2007-08-08 09:55:00,44.31,44.31,44.0,44.19,271800.0,31.6877,31.6877,31.466,31.6019,271800.0
2007-08-08 10:00:00,44.19,44.24,44.08,44.17,256200.0,31.6019,31.6376,31.5232,31.5876,256200.0
2007-08-08 10:05:00,44.17,44.25,44.05,44.1,195600.0,31.5876,31.6448,31.5017,31.5375,195600.0
2007-08-08 10:10:00,44.12,44.25,44.12,44.24,181400.0,31.5518,31.6448,31.5518,31.6376,181400.0
2007-08-08 10:15:00,44.23,44.49,44.2,44.49,464600.0,31.6305,31.8164,31.609,31.8164,464600.0
2007-08-08 10:20:00,44.49,44.56,44.44,44.54,301200.0,31.8164,31.8665,31.7806,31.8522,301200.0
2007-08-08 10:25:00,44.54,44.58,44.48,44.54,269000.0,31.8522,31.8808,31.8092,31.8522,269000.0
2007-08-08 10:30:00,44.55,44.65,44.53,44.63,272200.0,31.8593,31.9308,31.845,31.9165,272200.0
2007-08-08 10:35:00,44.63,44.74,44.62,44.73,233400.0,31.9165,31.9952,31.9094,31.988,233400.0
2007-08-08 10:40:00,44.72,44.97,44.69,44.97,294800.0,31.9809,32.1597,31.9594,32.1597,294800.0
2007-08-08 10:45:00,44.98,45.0,44.68,44.84,420400.0,32.1668,32.1811,31.9523,32.0667,420400.0
2007-08-08 10:50:00,44.83,45.0,44.83,44.94,202600.0,32.0595,32.1811,32.0595,32.1382,202600.0
2007-08-08 10:55:00,44.94,44.94,44.53,44.59,224000.0,32.1382,32.1382,31.845,31.8879,224000.0
2007-08-08 11:00:00,44.6,44.63,44.18,44.21,282800.0,31.8951,31.9165,31.5947,31.6162,282800.0
2007-08-08 11:05:00,44.24,44.44,44.15,44.21,226000.0,31.6376,31.7806,31.5732,31.6162,226000.0
2007-08-08 11:10:00,44.21,44.38,44.11,44.19,191000.0,31.6162,31.7377,31.5446,31.6019,191000.0
2007-08-08 11:15:00,44.19,44.21,43.91,44.02,179400.0,31.6019,31.6162,31.4016,31.4803,179400.0
2007-08-08 11:20:00,44.02,44.25,43.98,44.25,161000.0,31.4803,31.6448,31.4517,31.6448,161000.0
2007-08-08 11:25:00,44.25,44.48,44.23,44.47,178400.0,31.6448,31.8092,31.6305,31.8021,178400.0
2007-08-08 11:30:00,44.46,44.56,44.38,44.55,209600.0,31.7949,31.8665,31.7377,31.8593,209600.0
2007-08-08 11:35:00,44.55,44.73,44.54,44.65,240400.0,31.8593,31.988,31.8522,31.9308,240400.0
2007-08-08 11:40:00,44.67,44.7,44.61,44.69,113200.0,31.9451,31.9666,31.9022,31.9594,113200.0
2007-08-08 11:45:00,44.69,44.73,44.67,44.72,88600.0,31.9594,31.988,31.9451,31.9809,88600.0
2007-08-08 11:50:00,44.72,44.72,44.44,44.44,130800.0,31.9809,31.9809,31.7806,31.7806,130800.0
2007-08-08 11:55:00,44.43,44.62,44.43,44.54,128600.0,31.7735,31.9094,31.7735,31.8522,128600.0
2007-08-08 12:00:00,44.54,44.57,44.4,44.4,127200.0,31.8522,31.8736,31.752,31.752,127200.0
2007-08-08 12:05:00,44.38,44.49,44.34,44.48,130000.0,31.7377,31.8164,31.7091,31.8092,130000.0
2007-08-08 12:10:00,44.48,44.49,44.35,44.48,176800.0,31.8092,31.8164,31.7163,31.8092,176800.0
2007-08-08 12:15:00,44.49,44.49,44.39,44.47,104400.0,31.8164,31.8164,31.7449,31.8021,104400.0
2007-08-08 12:20:00,44.47,44.57,44.38,44.43,103000.0,31.8021,31.8736,31.7377,31.7735,103000.0
2007-08-08 12:25:00,44.43,44.55,44.37,44.49,70800.0,31.7735,31.8593,31.7306,31.8164,70800.0
2007-08-08 12:30:00,44.48,44.57,44.43,44.45,66800.0,31.8092,31.8736,31.7735,31.7878,66800.0
2007-08-08 12:35:00,44.46,44.79,44.38,44.75,223200.0,31.7949,32.0309,31.7377,32.0023,223200.0
2007-08-08 12:40:00,44.77,44.78,44.71,44.77,139600.0,32.0166,32.0238,31.9737,32.0166,139600.0
2007-08-08 12:45:00,44.77,44.8,44.7,44.8,99200.0,32.0166,32.0381,31.9666,32.0381,99200.0
2007-08-08 12:50:00,44.79,44.98,44.79,44.95,165800.0,32.0309,32.1668,32.0309,32.1454,165800.0
2007-08-08 12:55:00,44.95,45.0,44.92,44.99,159800.0,32.1454,32.1811,32.1239,32.174,159800.0
2007-08-08 13:00:00,44.99,45.07,44.94,45.02,268000.0,32.174,32.2312,32.1382,32.1954,268000.0
2007-08-08 13:05:00,45.05,45.19,44.98,45.13,229400.0,32.2169,32.317,32.1668,32.2741,229400.0
2007-08-08 13:10:00,45.12,45.23,45.1,45.13,180400.0,32.2669,32.3456,32.2526,32.2741,180400.0
2007-08-08 13:15:00,45.13,45.35,45.13,45.35,221200.0,32.2741,32.4314,32.2741,32.4314,221200.0
2007-08-08 13:20:00,45.35,45.35,45.18,45.2,200400.0,32.4314,32.4314,32.3098,32.3241,200400.0
2007-08-08 13:25:00,45.19,45.33,45.18,45.27,139000.0,32.317,32.4171,32.3098,32.3742,139000.0
2007-08-08 13:30:00,45.27,45.49,45.25,45.45,188800.0,32.3742,32.5315,32.3599,32.5029,188800.0
2007-08-08 13:35:00,45.43,45.5,45.15,45.36,368800.0,32.4886,32.5387,32.2884,32.4386,368800.0
2007-08-08 13:40:00,45.37,45.43,45.33,45.4,151600.0,32.4457,32.4886,32.4171,32.4672,151600.0
2007-08-08 13:45:00,45.39,45.52,45.37,45.41,178400.0,32.46,32.553,32.4457,32.4743,178400.0
2007-08-08 13:50:00,45.41,45.49,45.33,45.42,204200.0,32.4743,32.5315,32.4171,32.4815,204200.0
2007-08-08 13:55:00,45.43,45.48,45.32,45.39,123200.0,32.4886,32.5244,32.41,32.46,123200.0
2007-08-08 14:00:00,45.39,45.42,45.3,45.39,93000.0,32.46,32.4815,32.3957,32.46,93000.0
2007-08-08 14:05:00,45.39,45.55,45.37,45.48,251400.0,32.46,32.5744,32.4457,32.5244,251400.0
2007-08-08 14:10:00,45.47,45.63,45.38,45.6,193000.0,32.5172,32.6316,32.4529,32.6102,193000.0
2007-08-08 14:15:00,45.6,45.62,45.48,45.54,186600.0,32.6102,32.6245,32.5244,32.5673,186600.0
2007-08-08 14:20:00,45.52,45.62,45.52,45.57,133000.0,32.553,32.6245,32.553,32.5887,133000.0
2007-08-08 14:25:00,45.58,45.63,45.49,45.56,184600.0,32.5959,32.6316,32.5315,32.5816,184600.0
2007-08-08 14:30:00,45.56,45.69,45.51,45.51,206600.0,32.5816,32.6746,32.5458,32.5458,206600.0
2007-08-08 14:35:00,45.51,45.57,45.05,45.29,353600.0,32.5458,32.5887,32.2169,32.3885,353600.0
2007-08-08 14:40:00,45.27,45.34,45.18,45.3,149200.0,32.3742,32.4243,32.3098,32.3957,149200.0
2007-08-08 14:45:00,45.29,45.33,45.23,45.24,190000.0,32.3885,32.4171,32.3456,32.3527,190000.0
2007-08-08 14:50:00,45.26,45.29,45.1,45.22,177800.0,32.367,32.3885,32.2526,32.3384,177800.0
2007-08-08 14:55:00,45.21,45.26,45.1,45.18,115200.0,32.3313,32.367,32.2526,32.3098,115200.0
2007-08-08 15:00:00,45.18,45.46,45.15,45.15,294200.0,32.3098,32.5101,32.2884,32.2884,294200.0
2007-08-08 15:05:00,45.15,45.23,44.92,44.97,410000.0,32.2884,32.3456,32.1239,32.1597,410000.0
2007-08-08 15:10:00,44.98,45.05,44.69,44.71,413400.0,32.1668,32.2169,31.9594,31.9737,413400.0
2007-08-08 15:15:00,44.76,44.84,44.43,44.68,438600.0,32.0095,32.0667,31.7735,31.9523,438600.0
2007-08-08 15:20:00,44.67,44.96,44.67,44.77,267200.0,31.9451,32.1525,31.9451,32.0166,267200.0
2007-08-08 15:25:00,44.77,44.88,44.43,44.56,351800.0,32.0166,32.0953,31.7735,31.8665,351800.0
2007-08-08 15:30:00,44.56,44.88,44.41,44.81,343400.0,31.8665,32.0953,31.7592,32.0452,343400.0
2007-08-08 15:35:00,44.8,44.87,44.55,44.72,254000.0,32.0381,32.0881,31.8593,31.9809,254000.0
2007-08-08 15:40:00,44.72,44.82,44.5,44.55,286400.0,31.9809,32.0524,31.8235,31.8593,286400.0
2007-08-08 15:45:00,44.54,44.84,44.54,44.77,322800.0,31.8522,32.0667,31.8522,32.0166,322800.0
2007-08-08 15:50:00,44.78,45.17,44.73,44.88,422200.0,32.0238,32.3027,31.988,32.0953,422200.0
2007-08-08 15:55:00,44.88,45.34,44.88,45.31,552800.0,32.0953,32.4243,32.0953,32.4028,552800.0
2007-08-09 09:30:00,43.74,43.74,43.45,43.61,37200.0,31.28,31.28,31.0727,31.1871,37200.0
2007-08-09 09:35:00,43.61,43.75,42.88,42.96,85600.0,31.1871,31.2872,30.665,30.7222,85600.0
2007-08-09 09:40:00,42.96,44.0,42.51,43.99,963000.0,30.7222,31.466,30.4004,31.4588,963000.0
2007-08-09 09:45:00,43.99,44.31,43.88,44.26,516000.0,31.4588,31.6877,31.3802,31.6519,516000.0
2007-08-09 09:50:00,44.28,44.35,43.88,44.32,457200.0,31.6662,31.7163,31.3802,31.6948,457200.0
2007-08-09 09:55:00,44.32,44.38,44.13,44.19,341200.0,31.6948,31.7377,31.5589,31.6019,341200.0
2007-08-09 10:00:00,44.19,44.44,44.17,44.24,329800.0,31.6019,31.7806,31.5876,31.6376,329800.0
2007-08-09 10:05:00,44.24,44.25,43.97,44.01,396400.0,31.6376,31.6448,31.4445,31.4731,396400.0
2007-08-09 10:10:00,44.0,44.04,43.83,43.95,412200.0,31.466,31.4946,31.3444,31.4302,412200.0
2007-08-09 10:15:00,43.96,43.99,43.88,43.93,273200.0,31.4374,31.4588,31.3802,31.4159,273200.0
2007-08-09 10:20:00,43.91,43.99,43.75,43.99,487600.0,31.4016,31.4588,31.2872,31.4588,487600.0
2007-08-09 10:25:00,43.96,44.12,43.93,44.08,446200.0,31.4374,31.5518,31.4159,31.5232,446200.0
2007-08-09 10:30:00,44.06,44.43,43.92,44.33,358600.0,31.5089,31.7735,31.4088,31.702,358600.0
2007-08-09 10:35:00,44.32,44.35,43.97,44.0,385200.0,31.6948,31.7163,31.4445,31.466,385200.0
2007-08-09 10:40:00,44.0,44.28,43.9,44.18,308800.0,31.466,31.6662,31.3945,31.5947,308800.0
2007-08-09 10:45:00,44.2,44.2,43.91,44.08,316200.0,31.609,31.609,31.4016,31.5232,316200.0
2007-08-09 10:50:00,44.07,44.2,44.03,44.17,219200.0,31.516,31.609,31.4874,31.5876,219200.0
2007-08-09 10:55:00,44.16,44.26,44.01,44.22,268000.0,31.5804,31.6519,31.4731,31.6233,268000.0
2007-08-09 11:00:00,44.22,44.38,44.08,44.13,222000.0,31.6233,31.7377,31.5232,31.5589,222000.0
2007-08-09 11:05:00,44.13,44.4,44.13,44.2,237800.0,31.5589,31.752,31.5589,31.609,237800.0
2007-08-09 11:10:00,44.19,44.28,44.13,44.14,301800.0,31.6019,31.6662,31.5589,31.5661,301800.0
2007-08-09 11:15:00,44.15,44.23,44.1,44.13,213200.0,31.5732,31.6305,31.5375,31.5589,213200.0
2007-08-09 11:20:00,44.13,44.28,44.13,44.21,374600.0,31.5589,31.6662,31.5589,31.6162,374600.0
2007-08-09 11:25:00,44.21,44.23,44.0,44.08,195000.0,31.6162,31.6305,31.466,31.5232,195000.0
2007-08-09 11:30:00,44.09,44.15,44.02,44.05,131200.0,31.5303,31.5732,31.4803,31.5017,131200.0
2007-08-09 11:35:00,44.07,44.08,43.9,43.91,215200.0,31.516,31.5232,31.3945,31.4016,215200.0
2007-08-09 11:40:00,43.91,44.02,43.82,43.95,82800.0,31.4016,31.4803,31.3373,31.4302,82800.0
2007-08-09 11:45:00,43.96,43.97,43.76,43.78,159800.0,31.4374,31.4445,31.2943,31.3086,159800.0
2007-08-09 11:50:00,43.78,43.83,43.65,43.73,214000.0,31.3086,31.3444,31.2157,31.2729,214000.0
2007-08-09 11:55:00,43.74,43.94,43.7,43.9,219600.0,31.28,31.4231,31.2514,31.3945,219600.0
2007-08-09 12:00:00,43.9,43.95,43.63,43.68,243600.0,31.3945,31.4302,31.2014,31.2371,243600.0
2007-08-09 12:05:00,43.64,43.74,43.5,43.7,301400.0,31.2085,31.28,31.1084,31.2514,301400.0
2007-08-09 12:10:00,43.68,43.74,43.54,43.72,176400.0,31.2371,31.28,31.137,31.2657,176400.0
2007-08-09 12:15:00,43.72,43.75,43.63,43.63,136800.0,31.2657,31.2872,31.2014,31.2014,136800.0
2007-08-09 12:20:00,43.63,43.73,43.57,43.7,124200.0,31.2014,31.2729,31.1585,31.2514,124200.0
2007-08-09 12:25:00,43.69,43.75,43.52,43.68,224800.0,31.2443,31.2872,31.1227,31.2371,224800.0
2007-08-09 12:30:00,43.66,43.73,43.63,43.68,180200.0,31.2228,31.2729,31.2014,31.2371,180200.0
2007-08-09 12:35:00,43.65,43.74,43.64,43.68,187200.0,31.2157,31.28,31.2085,31.2371,187200.0
2007-08-09 12:40:00,43.68,43.71,43.58,43.68,238000.0,31.2371,31.2586,31.1656,31.2371,238000.0
2007-08-09 12:45:00,43.68,43.73,43.6,43.63,215800.0,31.2371,31.2729,31.1799,31.2014,215800.0
2007-08-09 12:50:00,43.63,43.68,43.58,43.63,241400.0,31.2014,31.2371,31.1656,31.2014,241400.0
2007-08-09 12:55:00,43.63,43.66,43.52,43.58,245200.0,31.2014,31.2228,31.1227,31.1656,245200.0
2007-08-09 13:00:00,43.58,43.68,43.58,43.6,204000.0,31.1656,31.2371,31.1656,31.1799,204000.0
2007-08-09 13:05:00,43.6,43.61,43.48,43.55,527800.0,31.1799,31.1871,31.0941,31.1442,527800.0
2007-08-09 13:10:00,43.57,43.57,43.33,43.35,251600.0,31.1585,31.1585,30.9868,31.0011,251600.0
2007-08-09 13:15:00,43.36,43.49,43.33,43.35,223600.0,31.0083,31.1013,30.9868,31.0011,223600.0
2007-08-09 13:20:00,43.35,43.4,43.25,43.33,416600.0,31.0011,31.0369,30.9296,30.9868,416600.0
2007-08-09 13:25:00,43.33,43.49,43.23,43.29,351600.0,30.9868,31.1013,30.9153,30.9582,351600.0
2007-08-09 13:30:00,43.32,43.6,43.31,43.49,237200.0,30.9797,31.1799,30.9725,31.1013,237200.0
2007-08-09 13:35:00,43.46,43.52,43.35,43.48,116000.0,31.0798,31.1227,31.0011,31.0941,116000.0
2007-08-09 13:40:00,43.5,43.51,43.41,43.44,138800.0,31.1084,31.1156,31.044,31.0655,138800.0
2007-08-09 13:45:00,43.43,43.68,43.35,43.58,314400.0,31.0584,31.2371,31.0011,31.1656,314400.0
2007-08-09 13:50:00,43.58,43.68,43.58,43.63,185600.0,31.1656,31.2371,31.1656,31.2014,185600.0
2007-08-09 13:55:00,43.62,43.76,43.59,43.61,123000.0,31.1942,31.2943,31.1728,31.1871,123000.0
2007-08-09 14:00:00,43.6,43.64,43.51,43.52,240800.0,31.1799,31.2085,31.1156,31.1227,240800.0
2007-08-09 14:05:00,43.52,43.54,43.46,43.52,253800.0,31.1227,31.137,31.0798,31.1227,253800.0
2007-08-09 14:10:00,43.51,43.7,43.49,43.58,196400.0,31.1156,31.2514,31.1013,31.1656,196400.0
2007-08-09 14:15:00,43.58,43.59,43.41,43.56,3298000.0,31.1656,31.1728,31.044,31.1513,3298000.0
2007-08-09 14:20:00,43.56,43.6,43.44,43.5,172800.0,31.1513,31.1799,31.0655,31.1084,172800.0
2007-08-09 14:25:00,43.5,43.79,43.31,43.39,1241600.0,31.1084,31.3158,30.9725,31.0297,1241600.0
2007-08-09 14:30:00,43.4,43.59,43.31,43.38,332000.0,31.0369,31.1728,30.9725,31.0226,332000.0
2007-08-09 14:35:00,43.38,43.63,43.38,43.57,433800.0,31.0226,31.2014,31.0226,31.1585,433800.0
2007-08-09 14:40:00,43.57,43.6,43.25,43.45,1802200.0,31.1585,31.1799,30.9296,31.0727,1802200.0
2007-08-09 14:45:00,43.46,43.5,43.21,43.31,1223000.0,31.0798,31.1084,30.901,30.9725,1223000.0
2007-08-09 14:50:00,43.32,43.45,43.24,43.27,232000.0,30.9797,31.0727,30.9225,30.9439,232000.0
2007-08-09 14:55:00,43.26,43.47,43.18,43.25,203400.0,30.9368,31.087,30.8796,30.9296,203400.0
2007-08-09 15:00:00,43.26,43.48,43.13,43.16,259200.0,30.9368,31.0941,30.8438,30.8653,259200.0
2007-08-09 15:05:00,43.17,43.44,43.13,43.43,274600.0,30.8724,31.0655,30.8438,31.0584,274600.0
2007-08-09 15:10:00,43.41,43.5,43.29,43.35,404000.0,31.044,31.1084,30.9582,31.0011,404000.0
2007-08-09 15:15:00,43.35,43.49,43.27,43.35,450200.0,31.0011,31.1013,30.9439,31.0011,450200.0
2007-08-09 15:20:00,43.35,43.43,43.3,43.33,245200.0,31.0011,31.0584,30.9654,30.9868,245200.0
2007-08-09 15:25:00,43.32,43.45,43.23,43.24,270800.0,30.9797,31.0727,30.9153,30.9225,270800.0
2007-08-09 15:30:00,43.24,43.27,42.84,42.99,745200.0,30.9225,30.9439,30.6364,30.7437,745200.0
2007-08-09 15:35:00,42.96,43.27,42.89,43.17,705600.0,30.7222,30.9439,30.6722,30.8724,705600.0
2007-08-09 15:40:00,43.19,43.2,42.93,43.13,568600.0,30.8867,30.8939,30.7008,30.8438,568600.0
2007-08-09 15:45:00,43.14,43.26,42.92,43.0,486000.0,30.851,30.9368,30.6936,30.7508,486000.0
2007-08-09 15:50:00,43.01,43.15,42.92,43.02,396600.0,30.758,30.8581,30.6936,30.7651,396600.0
2007-08-09 15:55:00,43.04,43.24,42.98,42.99,413200.0,30.7794,30.9225,30.7365,30.7437,413200.0
2007-08-10 09:30:00,42.04,42.5,41.75,42.07,794600.0,30.0643,30.3933,29.8569,30.0858,794600.0
2007-08-10 09:35:00,42.06,42.13,41.63,41.97,880600.0,30.0786,30.1287,29.7711,30.0143,880600.0
2007-08-10 09:40:00,41.98,41.98,41.62,41.65,404400.0,30.0214,30.0214,29.764,29.7854,404400.0
2007-08-10 09:45:00,41.66,41.73,41.51,41.72,553400.0,29.7926,29.8426,29.6853,29.8355,553400.0
2007-08-10 09:50:00,41.72,42.05,41.64,42.02,477400.0,29.8355,30.0715,29.7783,30.05,477400.0
2007-08-10 09:55:00,42.01,42.25,41.83,41.85,612000.0,30.0429,30.2145,29.9141,29.9284,612000.0
2007-08-10 10:00:00,41.85,42.25,41.81,42.04,361000.0,29.9284,30.2145,29.8998,30.0643,361000.0
2007-08-10 10:05:00,42.03,42.2,41.95,42.17,418600.0,30.0572,30.1787,29.9999,30.1573,418600.0
2007-08-10 10:10:00,42.17,42.34,42.12,42.33,319000.0,30.1573,30.2789,30.1215,30.2717,319000.0
2007-08-10 10:15:00,42.34,42.44,42.15,42.18,283200.0,30.2789,30.3504,30.143,30.1644,283200.0
2007-08-10 10:20:00,42.16,42.36,42.16,42.18,169200.0,30.1501,30.2932,30.1501,30.1644,169200.0
2007-08-10 10:25:00,42.18,42.2,42.09,42.18,294000.0,30.1644,30.1787,30.1001,30.1644,294000.0
2007-08-10 10:30:00,42.19,42.34,42.13,42.14,225000.0,30.1716,30.2789,30.1287,30.1358,225000.0
2007-08-10 10:35:00,42.15,42.23,41.74,41.81,470200.0,30.143,30.2002,29.8498,29.8998,470200.0
2007-08-10 10:40:00,41.81,42.02,41.8,42.01,261800.0,29.8998,30.05,29.8927,30.0429,261800.0
2007-08-10 10:45:00,42.01,42.2,41.96,42.09,230200.0,30.0429,30.1787,30.0071,30.1001,230200.0
2007-08-10 10:50:00,42.09,42.38,42.08,42.24,222400.0,30.1001,30.3075,30.0929,30.2073,222400.0
2007-08-10 10:55:00,42.22,42.6,42.12,42.49,432600.0,30.193,30.4648,30.1215,30.3861,432600.0
2007-08-10 11:00:00,42.46,42.65,42.27,42.63,281800.0,30.3647,30.5005,30.2288,30.4862,281800.0
2007-08-10 11:05:00,42.65,43.0,42.5,42.63,411600.0,30.5005,30.7508,30.3933,30.4862,411600.0
2007-08-10 11:10:00,42.63,42.66,42.44,42.65,222800.0,30.4862,30.5077,30.3504,30.5005,222800.0
2007-08-10 11:15:00,42.65,42.94,42.62,42.79,301800.0,30.5005,30.7079,30.4791,30.6007,301800.0
2007-08-10 11:20:00,42.79,43.1,42.79,43.09,299800.0,30.6007,30.8224,30.6007,30.8152,299800.0
2007-08-10 11:25:00,43.08,43.57,42.96,43.41,512800.0,30.8081,31.1585,30.7222,31.044,512800.0
2007-08-10 11:30:00,43.38,43.42,43.02,43.04,465200.0,31.0226,31.0512,30.7651,30.7794,465200.0
2007-08-10 11:35:00,43.04,43.2,42.83,43.15,393600.0,30.7794,30.8939,30.6293,30.8581,393600.0
2007-08-10 11:40:00,43.14,43.48,42.98,43.39,426200.0,30.851,31.0941,30.7365,31.0297,426200.0
2007-08-10 11:45:00,43.39,43.55,43.35,43.53,267400.0,31.0297,31.1442,31.0011,31.1299,267400.0
2007-08-10 11:50:00,43.53,43.57,43.17,43.34,271600.0,31.1299,31.1585,30.8724,30.994,271600.0
2007-08-10 11:55:00,43.37,43.49,43.25,43.38,280800.0,31.0154,31.1013,30.9296,31.0226,280800.0
2007-08-10 12:00:00,43.38,43.45,43.2,43.4,355200.0,31.0226,31.0727,30.8939,31.0369,355200.0
2007-08-10 12:05:00,43.41,43.79,43.39,43.64,334400.0,31.044,31.3158,31.0297,31.2085,334400.0
2007-08-10 12:10:00,43.63,43.69,43.47,43.63,289400.0,31.2014,31.2443,31.087,31.2014,289400.0
2007-08-10 12:15:00,43.63,43.68,43.38,43.65,237200.0,31.2014,31.2371,31.0226,31.2157,237200.0
2007-08-10 12:20:00,43.65,43.88,43.47,43.75,328200.0,31.2157,31.3802,31.087,31.2872,328200.0
2007-08-10 12:25:00,43.74,43.84,43.52,43.56,250400.0,31.28,31.3516,31.1227,31.1513,250400.0
2007-08-10 12:30:00,43.56,43.69,43.49,43.51,223200.0,31.1513,31.2443,31.1013,31.1156,223200.0
2007-08-10 12:35:00,43.51,43.52,43.33,43.44,186200.0,31.1156,31.1227,30.9868,31.0655,186200.0
2007-08-10 12:40:00,43.44,43.46,43.29,43.34,159400.0,31.0655,31.0798,30.9582,30.994,159400.0
2007-08-10 12:45:00,43.32,43.35,43.06,43.2,190400.0,30.9797,31.0011,30.7937,30.8939,190400.0
2007-08-10 12:50:00,43.18,43.44,43.13,43.27,163400.0,30.8796,31.0655,30.8438,30.9439,163400.0
2007-08-10 12:55:00,43.29,43.3,43.0,43.05,121000.0,30.9582,30.9654,30.7508,30.7866,121000.0
2007-08-10 13:00:00,43.06,43.19,43.01,43.12,59400.0,30.7937,30.8867,30.758,30.8367,59400.0
2007-08-10 13:05:00,43.12,43.24,43.08,43.23,94000.0,30.8367,30.9225,30.8081,30.9153,94000.0
2007-08-10 13:10:00,43.23,43.32,43.13,43.17,174600.0,30.9153,30.9797,30.8438,30.8724,174600.0
2007-08-10 13:15:00,43.18,43.29,43.14,43.29,81800.0,30.8796,30.9582,30.851,30.9582,81800.0
2007-08-10 13:20:00,43.25,43.5,43.23,43.32,169000.0,30.9296,31.1084,30.9153,30.9797,169000.0
2007-08-10 13:25:00,43.33,43.34,43.17,43.21,145800.0,30.9868,30.994,30.8724,30.901,145800.0
2007-08-10 13:30:00,43.19,43.3,42.95,42.95,116600.0,30.8867,30.9654,30.7151,30.7151,116600.0
2007-08-10 13:35:00,42.94,43.2,42.93,43.02,114200.0,30.7079,30.8939,30.7008,30.7651,114200.0
2007-08-10 13:40:00,43.02,43.1,42.95,42.99,92400.0,30.7651,30.8224,30.7151,30.7437,92400.0
2007-08-10 13:45:00,42.98,42.99,42.66,42.68,224000.0,30.7365,30.7437,30.5077,30.522,224000.0
2007-08-10 13:50:00,42.68,42.95,42.66,42.76,248000.0,30.522,30.7151,30.5077,30.5792,248000.0
2007-08-10 13:55:00,42.77,43.15,42.77,43.05,147600.0,30.5864,30.8581,30.5864,30.7866,147600.0
2007-08-10 14:00:00,43.09,43.22,42.99,43.08,101800.0,30.8152,30.9082,30.7437,30.8081,101800.0
2007-08-10 14:05:00,43.11,43.29,43.06,43.22,100800.0,30.8295,30.9582,30.7937,30.9082,100800.0
2007-08-10 14:10:00,43.24,43.25,43.08,43.18,63600.0,30.9225,30.9296,30.8081,30.8796,63600.0
2007-08-10 14:15:00,43.17,43.27,43.13,43.21,88000.0,30.8724,30.9439,30.8438,30.901,88000.0
2007-08-10 14:20:00,43.19,43.32,43.06,43.08,130000.0,30.8867,30.9797,30.7937,30.8081,130000.0
2007-08-10 14:25:00,43.1,43.33,42.93,42.95,140800.0,30.8224,30.9868,30.7008,30.7151,140800.0
2007-08-10 14:30:00,42.95,43.04,42.88,42.97,286000.0,30.7151,30.7794,30.665,30.7294,286000.0
2007-08-10 14:35:00,42.96,42.99,42.85,42.9,146200.0,30.7222,30.7437,30.6436,30.6793,146200.0
2007-08-10 14:40:00,42.88,43.13,42.88,42.94,151400.0,30.665,30.8438,30.665,30.7079,151400.0
2007-08-10 14:45:00,42.93,43.02,42.75,42.84,194600.0,30.7008,30.7651,30.5721,30.6364,194600.0
2007-08-10 14:50:00,42.83,42.88,42.58,42.72,328000.0,30.6293,30.665,30.4505,30.5506,328000.0
2007-08-10 14:55:00,42.72,42.94,42.66,42.88,138400.0,30.5506,30.7079,30.5077,30.665,138400.0
2007-08-10 15:00:00,42.85,42.98,42.77,42.84,334600.0,30.6436,30.7365,30.5864,30.6364,334600.0
2007-08-10 15:05:00,42.83,43.19,42.77,43.09,157000.0,30.6293,30.8867,30.5864,30.8152,157000.0
2007-08-10 15:10:00,43.1,43.1,42.9,43.07,162400.0,30.8224,30.8224,30.6793,30.8009,162400.0
2007-08-10 15:15:00,43.09,43.12,42.82,42.83,170200.0,30.8152,30.8367,30.6221,30.6293,170200.0
2007-08-10 15:20:00,42.85,43.0,42.84,42.85,144200.0,30.6436,30.7508,30.6364,30.6436,144200.0
2007-08-10 15:25:00,42.88,43.13,42.85,43.04,268800.0,30.665,30.8438,30.6436,30.7794,268800.0
2007-08-10 15:30:00,43.04,43.29,42.87,43.13,403800.0,30.7794,30.9582,30.6579,30.8438,403800.0
2007-08-10 15:35:00,43.11,43.39,43.05,43.24,313800.0,30.8295,31.0297,30.7866,30.9225,313800.0
2007-08-10 15:40:00,43.24,43.33,43.0,43.04,206600.0,30.9225,30.9868,30.7508,30.7794,206600.0
2007-08-10 15:45:00,43.04,43.24,42.99,43.06,191800.0,30.7794,30.9225,30.7437,30.7937,191800.0
2007-08-10 15:50:00,43.05,43.34,42.98,43.32,344000.0,30.7866,30.994,30.7365,30.9797,344000.0
2007-08-10 15:55:00,43.33,43.33,43.17,43.2,350200.0,30.9868,30.9868,30.8724,30.8939,350200.0
2007-08-13 09:30:00,43.93,44.1,43.75,43.9,486800.0,31.4159,31.5375,31.2872,31.3945,486800.0
2007-08-13 09:35:00,43.87,43.96,43.81,43.93,181800.0,31.373,31.4374,31.3301,31.4159,181800.0
2007-08-13 09:40:00,43.91,44.0,43.85,43.98,325000.0,31.4016,31.466,31.3587,31.4517,325000.0
2007-08-13 09:45:00,43.99,44.02,43.59,43.62,354800.0,31.4588,31.4803,31.1728,31.1942,354800.0
2007-08-13 09:50:00,43.62,43.9,43.59,43.6,232800.0,31.1942,31.3945,31.1728,31.1799,232800.0
2007-08-13 09:55:00,43.62,43.73,43.47,43.54,449600.0,31.1942,31.2729,31.087,31.137,449600.0
2007-08-13 10:00:00,43.54,43.95,43.51,43.92,317600.0,31.137,31.4302,31.1156,31.4088,317600.0
2007-08-13 10:05:00,43.92,43.98,43.75,43.82,158000.0,31.4088,31.4517,31.2872,31.3373,158000.0
2007-08-13 10:10:00,43.82,43.95,43.74,43.85,186800.0,31.3373,31.4302,31.28,31.3587,186800.0
2007-08-13 10:15:00,43.85,44.08,43.85,44.08,271800.0,31.3587,31.5232,31.3587,31.5232,271800.0
2007-08-13 10:20:00,44.06,44.27,44.05,44.13,263400.0,31.5089,31.6591,31.5017,31.5589,263400.0
2007-08-13 10:25:00,44.16,44.27,43.96,44.05,212400.0,31.5804,31.6591,31.4374,31.5017,212400.0
2007-08-13 10:30:00,44.03,44.24,43.97,44.22,135200.0,31.4874,31.6376,31.4445,31.6233,135200.0
2007-08-13 10:35:00,44.21,44.24,44.17,44.17,149000.0,31.6162,31.6376,31.5876,31.5876,149000.0
2007-08-13 10:40:00,44.18,44.18,43.98,44.05,181200.0,31.5947,31.5947,31.4517,31.5017,181200.0
2007-08-13 10:45:00,44.04,44.2,44.02,44.1,198000.0,31.4946,31.609,31.4803,31.5375,198000.0
2007-08-13 10:50:00,44.1,44.12,43.94,43.98,231600.0,31.5375,31.5518,31.4231,31.4517,231600.0
2007-08-13 10:55:00,43.99,43.99,43.85,43.95,182000.0,31.4588,31.4588,31.3587,31.4302,182000.0
2007-08-13 11:00:00,43.95,44.02,43.9,44.02,149200.0,31.4302,31.4803,31.3945,31.4803,149200.0
2007-08-13 11:05:00,44.01,44.02,43.88,43.88,174200.0,31.4731,31.4803,31.3802,31.3802,174200.0
2007-08-13 11:10:00,43.88,44.02,43.78,43.94,206400.0,31.3802,31.4803,31.3086,31.4231,206400.0
2007-08-13 11:15:00,43.95,43.95,43.77,43.78,128800.0,31.4302,31.4302,31.3015,31.3086,128800.0
2007-08-13 11:20:00,43.78,43.94,43.77,43.91,116000.0,31.3086,31.4231,31.3015,31.4016,116000.0
2007-08-13 11:25:00,43.91,44.02,43.84,43.92,169200.0,31.4016,31.4803,31.3516,31.4088,169200.0
2007-08-13 11:30:00,43.93,43.97,43.82,43.88,234600.0,31.4159,31.4445,31.3373,31.3802,234600.0
2007-08-13 11:35:00,43.89,44.05,43.89,44.01,106000.0,31.3873,31.5017,31.3873,31.4731,106000.0
2007-08-13 11:40:00,44.01,44.2,44.0,44.18,141400.0,31.4731,31.609,31.466,31.5947,141400.0
2007-08-13 11:45:00,44.19,44.34,44.16,44.27,230200.0,31.6019,31.7091,31.5804,31.6591,230200.0
2007-08-13 11:50:00,44.28,44.37,44.19,44.34,202600.0,31.6662,31.7306,31.6019,31.7091,202600.0
2007-08-13 11:55:00,44.34,44.47,44.22,44.44,173000.0,31.7091,31.8021,31.6233,31.7806,173000.0
2007-08-13 12:00:00,44.44,44.49,44.22,44.37,177600.0,31.7806,31.8164,31.6233,31.7306,177600.0
2007-08-13 12:05:00,44.38,44.44,44.23,44.32,156000.0,31.7377,31.7806,31.6305,31.6948,156000.0
2007-08-13 12:10:00,44.33,44.41,44.27,44.31,103400.0,31.702,31.7592,31.6591,31.6877,103400.0
2007-08-13 12:15:00,44.31,44.31,44.12,44.22,152400.0,31.6877,31.6877,31.5518,31.6233,152400.0
2007-08-13 12:20:00,44.19,44.2,43.95,43.99,178800.0,31.6019,31.609,31.4302,31.4588,178800.0
2007-08-13 12:25:00,44.0,44.02,43.8,43.82,91600.0,31.466,31.4803,31.323,31.3373,91600.0
2007-08-13 12:30:00,43.81,43.96,43.76,43.82,139800.0,31.3301,31.4374,31.2943,31.3373,139800.0
2007-08-13 12:35:00,43.83,43.87,43.67,43.73,145400.0,31.3444,31.373,31.23,31.2729,145400.0
2007-08-13 12:40:00,43.73,43.77,43.63,43.73,84000.0,31.2729,31.3015,31.2014,31.2729,84000.0
2007-08-13 12:45:00,43.72,43.73,43.59,43.63,143000.0,31.2657,31.2729,31.1728,31.2014,143000.0
2007-08-13 12:50:00,43.62,43.76,43.6,43.75,103800.0,31.1942,31.2943,31.1799,31.2872,103800.0
2007-08-13 12:55:00,43.75,43.76,43.69,43.74,77000.0,31.2872,31.2943,31.2443,31.28,77000.0
2007-08-13 13:00:00,43.74,43.79,43.64,43.68,96200.0,31.28,31.3158,31.2085,31.2371,96200.0
2007-08-13 13:05:00,43.66,43.72,43.61,43.69,54800.0,31.2228,31.2657,31.1871,31.2443,54800.0
2007-08-13 13:10:00,43.69,43.77,43.62,43.72,122000.0,31.2443,31.3015,31.1942,31.2657,122000.0
2007-08-13 13:15:00,43.73,43.75,43.67,43.67,117800.0,31.2729,31.2872,31.23,31.23,117800.0
2007-08-13 13:20:00,43.68,43.7,43.58,43.65,217000.0,31.2371,31.2514,31.1656,31.2157,217000.0
2007-08-13 13:25:00,43.65,43.7,43.59,43.63,159400.0,31.2157,31.2514,31.1728,31.2014,159400.0
2007-08-13 13:30:00,43.65,43.8,43.61,43.78,87200.0,31.2157,31.323,31.1871,31.3086,87200.0
2007-08-13 13:35:00,43.78,43.91,43.78,43.91,34600.0,31.3086,31.4016,31.3086,31.4016,34600.0
2007-08-13 13:40:00,43.9,43.98,43.83,43.84,44400.0,31.3945,31.4517,31.3444,31.3516,44400.0
2007-08-13 13:45:00,43.85,43.97,43.85,43.88,1229000.0,31.3587,31.4445,31.3587,31.3802,1229000.0
2007-08-13 13:50:00,43.88,43.96,43.82,43.9,117000.0,31.3802,31.4374,31.3373,31.3945,117000.0
2007-08-13 13:55:00,43.92,44.1,43.91,44.1,111400.0,31.4088,31.5375,31.4016,31.5375,111400.0
2007-08-13 14:00:00,44.12,44.14,43.93,44.0,153000.0,31.5518,31.5661,31.4159,31.466,153000.0
2007-08-13 14:05:00,43.99,44.05,43.93,43.96,112000.0,31.4588,31.5017,31.4159,31.4374,112000.0
2007-08-13 14:10:00,43.98,44.0,43.95,43.97,37000.0,31.4517,31.466,31.4302,31.4445,37000.0
2007-08-13 14:15:00,43.96,44.02,43.87,44.02,78200.0,31.4374,31.4803,31.373,31.4803,78200.0
2007-08-13 14:20:00,44.02,44.24,43.97,44.19,147000.0,31.4803,31.6376,31.4445,31.6019,147000.0
2007-08-13 14:25:00,44.18,44.24,44.1,44.2,90200.0,31.5947,31.6376,31.5375,31.609,90200.0
2007-08-13 14:30:00,44.19,44.2,44.02,44.04,61600.0,31.6019,31.609,31.4803,31.4946,61600.0
2007-08-13 14:35:00,44.05,44.06,43.95,44.03,80400.0,31.5017,31.5089,31.4302,31.4874,80400.0
2007-08-13 14:40:00,44.04,44.05,43.94,43.95,115200.0,31.4946,31.5017,31.4231,31.4302,115200.0
2007-08-13 14:45:00,43.95,44.05,43.84,43.88,154200.0,31.4302,31.5017,31.3516,31.3802,154200.0
2007-08-13 14:50:00,43.88,43.95,43.78,43.85,120200.0,31.3802,31.4302,31.3086,31.3587,120200.0
2007-08-13 14:55:00,43.88,43.96,43.85,43.85,61200.0,31.3802,31.4374,31.3587,31.3587,61200.0
2007-08-13 15:00:00,43.85,43.93,43.74,43.84,114400.0,31.3587,31.4159,31.28,31.3516,114400.0
2007-08-13 15:05:00,43.84,43.92,43.83,43.91,54000.0,31.3516,31.4088,31.3444,31.4016,54000.0
2007-08-13 15:10:00,43.89,43.9,43.78,43.79,137000.0,31.3873,31.3945,31.3086,31.3158,137000.0
2007-08-13 15:15:00,43.79,43.84,43.64,43.81,276800.0,31.3158,31.3516,31.2085,31.3301,276800.0
2007-08-13 15:20:00,43.79,43.84,43.72,43.77,184200.0,31.3158,31.3516,31.2657,31.3015,184200.0
2007-08-13 15:25:00,43.75,43.92,43.68,43.9,229800.0,31.2872,31.4088,31.2371,31.3945,229800.0
2007-08-13 15:30:00,43.91,44.0,43.84,43.88,191000.0,31.4016,31.466,31.3516,31.3802,191000.0
2007-08-13 15:35:00,43.88,43.99,43.84,43.93,216800.0,31.3802,31.4588,31.3516,31.4159,216800.0
2007-08-13 15:40:00,43.92,43.93,43.82,43.93,321000.0,31.4088,31.4159,31.3373,31.4159,321000.0
2007-08-13 15:45:00,43.92,43.97,43.78,43.91,264800.0,31.4088,31.4445,31.3086,31.4016,264800.0
2007-08-13 15:50:00,43.91,43.96,43.89,43.94,286800.0,31.4016,31.4374,31.3873,31.4231,286800.0
2007-08-13 15:55:00,43.93,43.97,43.9,43.95,248400.0,31.4159,31.4445,31.3945,31.4302,248400.0
2007-08-14 09:30:00,44.0,44.16,43.69,43.74,286800.0,31.466,31.5804,31.2443,31.28,286800.0
2007-08-14 09:35:00,43.74,43.82,43.33,43.49,361000.0,31.28,31.3373,30.9868,31.1013,361000.0
2007-08-14 09:40:00,43.49,43.9,43.47,43.74,218400.0,31.1013,31.3945,31.087,31.28,218400.0
2007-08-14 09:45:00,43.72,43.77,43.39,43.45,238000.0,31.2657,31.3015,31.0297,31.0727,238000.0
2007-08-14 09:50:00,43.45,43.79,43.4,43.59,228000.0,31.0727,31.3158,31.0369,31.1728,228000.0
2007-08-14 09:55:00,43.6,43.68,43.52,43.6,55400.0,31.1799,31.2371,31.1227,31.1799,55400.0
2007-08-14 10:00:00,43.62,43.71,43.56,43.69,96000.0,31.1942,31.2586,31.1513,31.2443,96000.0
2007-08-14 10:05:00,43.71,43.74,43.4,43.44,146400.0,31.2586,31.28,31.0369,31.0655,146400.0
2007-08-14 10:10:00,43.41,43.49,43.21,43.31,181200.0,31.044,31.1013,30.901,30.9725,181200.0
2007-08-14 10:15:00,43.29,43.55,43.29,43.52,102200.0,30.9582,31.1442,30.9582,31.1227,102200.0
2007-08-14 10:20:00,43.52,43.57,43.45,43.48,87600.0,31.1227,31.1585,31.0727,31.0941,87600.0
2007-08-14 10:25:00,43.45,43.45,43.26,43.37,179000.0,31.0727,31.0727,30.9368,31.0154,179000.0
2007-08-14 10:30:00,43.33,43.54,43.33,43.47,129400.0,30.9868,31.137,30.9868,31.087,129400.0
2007-08-14 10:35:00,43.46,43.52,43.31,43.31,222400.0,31.0798,31.1227,30.9725,30.9725,222400.0
2007-08-14 10:40:00,43.33,43.33,43.22,43.27,268600.0,30.9868,30.9868,30.9082,30.9439,268600.0
2007-08-14 10:45:00,43.27,43.45,43.27,43.45,118400.0,30.9439,31.0727,30.9439,31.0727,118400.0
2007-08-14 10:50:00,43.45,43.45,43.14,43.16,292000.0,31.0727,31.0727,30.851,30.8653,292000.0
2007-08-14 10:55:00,43.17,43.37,43.08,43.28,229800.0,30.8724,31.0154,30.8081,30.9511,229800.0
2007-08-14 11:00:00,43.27,43.29,42.95,43.03,364000.0,30.9439,30.9582,30.7151,30.7723,364000.0
2007-08-14 11:05:00,43.03,43.08,42.85,42.95,354600.0,30.7723,30.8081,30.6436,30.7151,354600.0
2007-08-14 11:10:00,42.94,42.97,42.84,42.88,256600.0,30.7079,30.7294,30.6364,30.665,256600.0
2007-08-14 11:15:00,42.88,42.95,42.84,42.92,402800.0,30.665,30.7151,30.6364,30.6936,402800.0
2007-08-14 11:20:00,42.94,43.16,42.92,43.05,141000.0,30.7079,30.8653,30.6936,30.7866,141000.0
2007-08-14 11:25:00,43.02,43.17,42.82,42.91,361400.0,30.7651,30.8724,30.6221,30.6865,361400.0
2007-08-14 11:30:00,42.91,43.0,42.79,42.82,278200.0,30.6865,30.7508,30.6007,30.6221,278200.0
2007-08-14 11:35:00,42.82,42.91,42.8,42.85,245800.0,30.6221,30.6865,30.6078,30.6436,245800.0
2007-08-14 11:40:00,42.84,42.92,42.7,42.7,207600.0,30.6364,30.6936,30.5363,30.5363,207600.0
2007-08-14 11:45:00,42.7,42.92,42.63,42.74,216400.0,30.5363,30.6936,30.4862,30.5649,216400.0
2007-08-14 11:50:00,42.74,42.95,42.73,42.95,131600.0,30.5649,30.7151,30.5578,30.7151,131600.0
2007-08-14 11:55:00,42.95,43.2,42.95,43.08,273600.0,30.7151,30.8939,30.7151,30.8081,273600.0
2007-08-14 12:00:00,43.09,43.13,42.79,42.84,124600.0,30.8152,30.8438,30.6007,30.6364,124600.0
2007-08-14 12:05:00,42.85,42.99,42.77,42.85,108400.0,30.6436,30.7437,30.5864,30.6436,108400.0
2007-08-14 12:10:00,42.85,42.9,42.8,42.83,75800.0,30.6436,30.6793,30.6078,30.6293,75800.0
2007-08-14 12:15:00,42.83,42.9,42.81,42.84,110400.0,30.6293,30.6793,30.615,30.6364,110400.0
2007-08-14 12:20:00,42.84,42.85,42.68,42.69,106800.0,30.6364,30.6436,30.522,30.5291,106800.0
2007-08-14 12:25:00,42.68,42.68,42.51,42.55,149400.0,30.522,30.522,30.4004,30.429,149400.0
2007-08-14 12:30:00,42.54,42.75,42.53,42.6,142400.0,30.4219,30.5721,30.4147,30.4648,142400.0
2007-08-14 12:35:00,42.57,42.65,42.52,42.54,125000.0,30.4433,30.5005,30.4076,30.4219,125000.0
2007-08-14 12:40:00,42.54,42.59,42.42,42.51,187600.0,30.4219,30.4576,30.3361,30.4004,187600.0
2007-08-14 12:45:00,42.49,42.7,42.49,42.5,168800.0,30.3861,30.5363,30.3861,30.3933,168800.0
2007-08-14 12:50:00,42.5,42.55,42.46,42.49,78200.0,30.3933,30.429,30.3647,30.3861,78200.0
2007-08-14 12:55:00,42.49,42.55,42.42,42.52,148000.0,30.3861,30.429,30.3361,30.4076,148000.0
2007-08-14 13:00:00,42.52,42.58,42.48,42.55,207400.0,30.4076,30.4505,30.379,30.429,207400.0
2007-08-14 13:05:00,42.55,42.58,42.46,42.48,151200.0,30.429,30.4505,30.3647,30.379,151200.0
2007-08-14 13:10:00,42.48,42.51,42.28,42.33,213800.0,30.379,30.4004,30.2359,30.2717,213800.0
2007-08-14 13:15:00,42.35,42.43,42.23,42.43,256000.0,30.286,30.3432,30.2002,30.3432,256000.0
2007-08-14 13:20:00,42.44,42.44,42.16,42.33,209800.0,30.3504,30.3504,30.1501,30.2717,209800.0
2007-08-14 13:25:00,42.34,42.44,42.27,42.35,140000.0,30.2789,30.3504,30.2288,30.286,140000.0
2007-08-14 13:30:00,42.34,42.59,42.33,42.59,122000.0,30.2789,30.4576,30.2717,30.4576,122000.0
2007-08-14 13:35:00,42.59,42.73,42.5,42.65,182600.0,30.4576,30.5578,30.3933,30.5005,182600.0
2007-08-14 13:40:00,42.65,42.66,42.52,42.54,115000.0,30.5005,30.5077,30.4076,30.4219,115000.0
2007-08-14 13:45:00,42.54,42.59,42.42,42.49,145000.0,30.4219,30.4576,30.3361,30.3861,145000.0
2007-08-14 13:50:00,42.51,42.51,42.31,42.35,73000.0,30.4004,30.4004,30.2574,30.286,73000.0
2007-08-14 13:55:00,42.33,42.34,42.15,42.27,273200.0,30.2717,30.2789,30.143,30.2288,273200.0
2007-08-14 14:00:00,42.27,42.33,42.11,42.13,184600.0,30.2288,30.2717,30.1144,30.1287,184600.0
2007-08-14 14:05:00,42.13,42.16,41.88,41.99,459800.0,30.1287,30.1501,29.9499,30.0286,459800.0
2007-08-14 14:10:00,41.99,42.08,41.89,42.02,222600.0,30.0286,30.0929,29.957,30.05,222600.0
2007-08-14 14:15:00,42.01,42.15,41.91,42.13,220200.0,30.0429,30.143,29.9713,30.1287,220200.0
2007-08-14 14:20:00,42.13,42.23,41.95,42.08,214200.0,30.1287,30.2002,29.9999,30.0929,214200.0
2007-08-14 14:25:00,42.06,42.08,41.92,42.02,188200.0,30.0786,30.0929,29.9785,30.05,188200.0
2007-08-14 14:30:00,42.01,42.04,41.77,41.81,264800.0,30.0429,30.0643,29.8712,29.8998,264800.0
2007-08-14 14:35:00,41.81,41.91,41.79,41.88,174800.0,29.8998,29.9713,29.8855,29.9499,174800.0
2007-08-14 14:40:00,41.87,41.97,41.77,41.77,189200.0,29.9427,30.0143,29.8712,29.8712,189200.0
2007-08-14 14:45:00,41.79,41.79,41.59,41.73,384600.0,29.8855,29.8855,29.7425,29.8426,384600.0
2007-08-14 14:50:00,41.74,41.77,41.63,41.65,229200.0,29.8498,29.8712,29.7711,29.7854,229200.0
2007-08-14 14:55:00,41.66,41.71,41.43,41.51,755400.0,29.7926,29.8283,29.6281,29.6853,755400.0
2007-08-14 15:00:00,41.52,41.62,41.43,41.56,527600.0,29.6924,29.764,29.6281,29.721,527600.0
2007-08-14 15:05:00,41.55,41.66,41.45,41.52,392000.0,29.7139,29.7926,29.6424,29.6924,392000.0
2007-08-14 15:10:00,41.52,41.67,41.5,41.6,312200.0,29.6924,29.7997,29.6781,29.7497,312200.0
2007-08-14 15:15:00,41.6,41.9,41.51,41.69,388800.0,29.7497,29.9642,29.6853,29.814,388800.0
2007-08-14 15:20:00,41.7,41.93,41.65,41.75,349600.0,29.8212,29.9856,29.7854,29.8569,349600.0
2007-08-14 15:25:00,41.74,41.87,41.44,41.56,574800.0,29.8498,29.9427,29.6352,29.721,574800.0
2007-08-14 15:30:00,41.57,41.7,41.48,41.49,205200.0,29.7282,29.8212,29.6638,29.671,205200.0
2007-08-14 15:35:00,41.49,41.5,41.27,41.33,562200.0,29.671,29.6781,29.5137,29.5566,562200.0
2007-08-14 15:40:00,41.32,41.63,41.32,41.55,360200.0,29.5494,29.7711,29.5494,29.7139,360200.0
2007-08-14 15:45:00,41.55,41.84,41.52,41.73,400400.0,29.7139,29.9213,29.6924,29.8426,400400.0
2007-08-14 15:50:00,41.71,41.75,41.57,41.63,469200.0,29.8283,29.8569,29.7282,29.7711,469200.0
2007-08-14 15:55:00,41.64,41.88,41.6,41.68,545000.0,29.7783,29.9499,29.7497,29.8069,545000.0
2007-08-15 09:30:00,41.1,41.18,40.67,40.69,592400.0,29.3921,29.4493,29.0846,29.0989,592400.0
2007-08-15 09:35:00,40.69,40.77,40.38,40.38,1046400.0,29.0989,29.1561,28.8772,28.8772,1046400.0
2007-08-15 09:40:00,40.38,40.41,39.9,40.02,1279200.0,28.8772,28.8986,28.5339,28.6197,1279200.0
2007-08-15 09:45:00,40.02,40.63,39.94,40.52,1028400.0,28.6197,29.056,28.5625,28.9773,1028400.0
2007-08-15 09:50:00,40.52,40.88,40.43,40.74,771000.0,28.9773,29.2348,28.9129,29.1346,771000.0
2007-08-15 09:55:00,40.74,41.06,40.55,40.6,986200.0,29.1346,29.3635,28.9988,29.0345,986200.0
2007-08-15 10:00:00,40.65,40.91,40.33,40.45,537000.0,29.0703,29.2562,28.8414,28.9272,537000.0
2007-08-15 10:05:00,40.46,40.51,40.33,40.39,559000.0,28.9344,28.9702,28.8414,28.8843,559000.0
2007-08-15 10:10:00,40.39,40.7,40.34,40.59,652000.0,28.8843,29.106,28.8486,29.0274,652000.0
2007-08-15 10:15:00,40.59,40.66,40.5,40.57,387400.0,29.0274,29.0774,28.963,29.0131,387400.0
2007-08-15 10:20:00,40.54,40.84,40.46,40.74,569800.0,28.9916,29.2061,28.9344,29.1346,569800.0
2007-08-15 10:25:00,40.74,40.99,40.69,40.93,596000.0,29.1346,29.3134,29.0989,29.2705,596000.0
2007-08-15 10:30:00,40.96,40.97,40.71,40.76,336800.0,29.292,29.2991,29.1132,29.1489,336800.0
2007-08-15 10:35:00,40.75,40.93,40.72,40.88,333600.0,29.1418,29.2705,29.1203,29.2348,333600.0
2007-08-15 10:40:00,40.88,40.97,40.66,40.85,415200.0,29.2348,29.2991,29.0774,29.2133,415200.0
2007-08-15 10:45:00,40.85,40.92,40.73,40.88,442800.0,29.2133,29.2634,29.1275,29.2348,442800.0
2007-08-15 10:50:00,40.89,40.91,40.02,40.88,268000.0,29.2419,29.2562,28.6197,29.2348,268000.0
2007-08-15 10:55:00,40.84,40.89,40.55,40.68,229400.0,29.2061,29.2419,28.9988,29.0917,229400.0
2007-08-15 11:00:00,40.7,40.85,40.67,40.82,356400.0,29.106,29.2133,29.0846,29.1918,356400.0
2007-08-15 11:05:00,40.82,40.85,40.62,40.72,310200.0,29.1918,29.2133,29.0488,29.1203,310200.0
2007-08-15 11:10:00,40.72,40.92,40.69,40.86,268600.0,29.1203,29.2634,29.0989,29.2205,268600.0
2007-08-15 11:15:00,40.87,40.9,40.71,40.83,249200.0,29.2276,29.2491,29.1132,29.199,249200.0
2007-08-15 11:20:00,40.81,40.92,40.81,40.85,175400.0,29.1847,29.2634,29.1847,29.2133,175400.0
2007-08-15 11:25:00,40.85,40.98,40.82,40.91,179600.0,29.2133,29.3063,29.1918,29.2562,179600.0
2007-08-15 11:30:00,40.91,40.96,40.83,40.88,186400.0,29.2562,29.292,29.199,29.2348,186400.0
2007-08-15 11:35:00,40.87,40.91,40.6,40.66,320200.0,29.2276,29.2562,29.0345,29.0774,320200.0
2007-08-15 11:40:00,40.65,40.72,40.42,40.55,200800.0,29.0703,29.1203,28.9058,28.9988,200800.0
2007-08-15 11:45:00,40.55,40.55,40.24,40.26,262800.0,28.9988,28.9988,28.7771,28.7914,262800.0
2007-08-15 11:50:00,40.27,40.27,40.1,40.13,253400.0,28.7985,28.7985,28.6769,28.6984,253400.0
2007-08-15 11:55:00,40.13,40.31,40.06,40.22,275000.0,28.6984,28.8271,28.6483,28.7628,275000.0
2007-08-15 12:00:00,40.22,40.42,40.22,40.27,283800.0,28.7628,28.9058,28.7628,28.7985,283800.0
2007-08-15 12:05:00,40.27,40.27,40.2,40.27,189800.0,28.7985,28.7985,28.7485,28.7985,189800.0
2007-08-15 12:10:00,40.23,40.26,40.11,40.13,522600.0,28.7699,28.7914,28.6841,28.6984,522600.0
2007-08-15 12:15:00,40.14,40.23,40.1,40.1,187400.0,28.7056,28.7699,28.6769,28.6769,187400.0
2007-08-15 12:20:00,40.1,40.14,40.06,40.13,96000.0,28.6769,28.7056,28.6483,28.6984,96000.0
2007-08-15 12:25:00,40.13,40.2,40.02,40.02,141400.0,28.6984,28.7485,28.6197,28.6197,141400.0
2007-08-15 12:30:00,40.02,40.08,39.92,40.05,246800.0,28.6197,28.6626,28.5482,28.6412,246800.0
2007-08-15 12:35:00,40.05,40.05,39.85,39.95,176000.0,28.6412,28.6412,28.4982,28.5697,176000.0
2007-08-15 12:40:00,39.95,40.03,39.74,39.88,321600.0,28.5697,28.6269,28.4195,28.5196,321600.0
2007-08-15 12:45:00,39.88,40.1,39.84,40.07,238400.0,28.5196,28.6769,28.491,28.6555,238400.0
2007-08-15 12:50:00,40.07,40.07,39.9,39.96,191200.0,28.6555,28.6555,28.5339,28.5768,191200.0
2007-08-15 12:55:00,39.95,39.99,39.83,39.99,123200.0,28.5697,28.5983,28.4839,28.5983,123200.0
2007-08-15 13:00:00,39.99,40.13,39.91,40.02,130000.0,28.5983,28.6984,28.5411,28.6197,130000.0
2007-08-15 13:05:00,40.02,40.09,39.99,40.06,182200.0,28.6197,28.6698,28.5983,28.6483,182200.0
2007-08-15 13:10:00,40.07,40.13,40.06,40.08,319200.0,28.6555,28.6984,28.6483,28.6626,319200.0
2007-08-15 13:15:00,40.07,40.24,40.07,40.24,268200.0,28.6555,28.7771,28.6555,28.7771,268200.0
2007-08-15 13:20:00,40.24,40.27,40.15,40.25,386400.0,28.7771,28.7985,28.7127,28.7842,386400.0
2007-08-15 13:25:00,40.24,40.27,40.2,40.21,213800.0,28.7771,28.7985,28.7485,28.7556,213800.0
2007-08-15 13:30:00,40.21,40.35,40.13,40.29,341600.0,28.7556,28.8557,28.6984,28.8128,341600.0
2007-08-15 13:35:00,40.29,40.5,40.27,40.5,382200.0,28.8128,28.963,28.7985,28.963,382200.0
2007-08-15 13:40:00,40.48,40.62,40.41,40.49,257000.0,28.9487,29.0488,28.8986,28.9559,257000.0
2007-08-15 13:45:00,40.47,40.56,40.37,40.4,221200.0,28.9415,29.0059,28.87,28.8915,221200.0
2007-08-15 13:50:00,40.4,40.5,40.08,40.47,253800.0,28.8915,28.963,28.6626,28.9415,253800.0
2007-08-15 13:55:00,40.47,40.49,40.3,40.32,219000.0,28.9415,28.9559,28.82,28.8343,219000.0
2007-08-15 14:00:00,40.31,40.4,40.26,40.34,220000.0,28.8271,28.8915,28.7914,28.8486,220000.0
2007-08-15 14:05:00,40.34,40.34,40.13,40.26,151600.0,28.8486,28.8486,28.6984,28.7914,151600.0
2007-08-15 14:10:00,40.25,40.26,40.05,40.07,208200.0,28.7842,28.7914,28.6412,28.6555,208200.0
2007-08-15 14:15:00,40.07,40.2,39.95,40.18,259200.0,28.6555,28.7485,28.5697,28.7342,259200.0
2007-08-15 14:20:00,40.2,40.25,40.02,40.06,167000.0,28.7485,28.7842,28.6197,28.6483,167000.0
2007-08-15 14:25:00,40.07,40.13,39.91,39.98,160200.0,28.6555,28.6984,28.5411,28.5911,160200.0
2007-08-15 14:30:00,39.98,40.05,39.9,39.91,200000.0,28.5911,28.6412,28.5339,28.5411,200000.0
2007-08-15 14:35:00,39.9,40.03,39.85,39.97,318000.0,28.5339,28.6269,28.4982,28.584,318000.0
2007-08-15 14:40:00,39.95,40.1,39.91,40.06,188200.0,28.5697,28.6769,28.5411,28.6483,188200.0
2007-08-15 14:45:00,40.05,40.09,39.8,39.8,204800.0,28.6412,28.6698,28.4624,28.4624,204800.0
2007-08-15 14:50:00,39.8,39.94,39.74,39.84,356000.0,28.4624,28.5625,28.4195,28.491,356000.0
2007-08-15 14:55:00,39.84,39.88,39.63,39.7,356800.0,28.491,28.5196,28.3408,28.3909,356800.0
2007-08-15 15:00:00,39.7,39.81,39.52,39.58,521400.0,28.3909,28.4696,28.2622,28.3051,521400.0
2007-08-15 15:05:00,39.56,39.63,39.44,39.48,462600.0,28.2908,28.3408,28.205,28.2336,462600.0
2007-08-15 15:10:00,39.5,39.59,39.34,39.34,315800.0,28.2479,28.3122,28.1334,28.1334,315800.0
2007-08-15 15:15:00,39.33,39.4,39.19,39.29,531000.0,28.1263,28.1764,28.0262,28.0977,531000.0
2007-08-15 15:20:00,39.29,39.5,39.2,39.43,494000.0,28.0977,28.2479,28.0333,28.1978,494000.0
2007-08-15 15:25:00,39.43,39.56,39.25,39.28,369800.0,28.1978,28.2908,28.0691,28.0905,369800.0
2007-08-15 15:30:00,39.28,39.38,39.16,39.27,518400.0,28.0905,28.162,28.0047,28.0834,518400.0
2007-08-15 15:35:00,39.26,39.38,39.2,39.38,419200.0,28.0762,28.162,28.0333,28.162,419200.0
2007-08-15 15:40:00,39.38,39.4,39.2,39.3,482600.0,28.162,28.1764,28.0333,28.1048,482600.0
2007-08-15 15:45:00,39.3,39.47,39.25,39.33,659000.0,28.1048,28.2264,28.0691,28.1263,659000.0
2007-08-15 15:50:00,39.33,39.35,38.63,38.63,812200.0,28.1263,28.1406,27.6257,27.6257,812200.0
2007-08-15 15:55:00,38.62,38.94,38.49,38.89,972600.0,27.6185,27.8474,27.5256,27.8116,972600.0
2007-08-16 09:30:00,37.74,37.74,36.9,36.93,1921000.0,26.9892,26.9892,26.3885,26.41,1921000.0
2007-08-16 09:35:00,36.93,37.16,36.71,37.1,1469200.0,26.41,26.5744,26.2526,26.5315,1469200.0
2007-08-16 09:40:00,37.11,37.74,36.95,37.71,1078600.0,26.5387,26.9892,26.4243,26.9678,1078600.0
2007-08-16 09:45:00,37.71,37.74,37.04,37.27,856800.0,26.9678,26.9892,26.4886,26.6531,856800.0
2007-08-16 09:50:00,37.24,37.47,37.05,37.24,733200.0,26.6317,26.7961,26.4958,26.6317,733200.0
2007-08-16 09:55:00,37.25,37.3,37.04,37.15,659600.0,26.6388,26.6746,26.4886,26.5673,659600.0
2007-08-16 10:00:00,37.14,37.36,37.02,37.07,841800.0,26.5601,26.7175,26.4743,26.5101,841800.0
2007-08-16 10:05:00,37.06,37.13,36.89,36.99,824800.0,26.5029,26.553,26.3814,26.4529,824800.0
2007-08-16 10:10:00,36.97,37.11,36.82,36.85,747600.0,26.4386,26.5387,26.3313,26.3528,747600.0
2007-08-16 10:15:00,36.84,36.88,36.17,36.17,1098800.0,26.3456,26.3742,25.8665,25.8665,1098800.0
2007-08-16 10:20:00,36.17,36.23,35.25,35.54,1694400.0,25.8665,25.9094,25.2085,25.4159,1694400.0
2007-08-16 10:25:00,35.52,35.59,34.34,34.38,2637800.0,25.4016,25.4517,24.5578,24.5864,2637800.0
2007-08-16 10:30:00,34.38,35.11,34.26,34.93,1679800.0,24.5864,25.1084,24.5006,24.9797,1679800.0
2007-08-16 10:35:00,34.92,35.99,34.88,35.6,1420400.0,24.9725,25.7377,24.9439,25.4588,1420400.0
2007-08-16 10:40:00,35.61,35.9,35.35,35.88,977800.0,25.466,25.6734,25.2801,25.6591,977800.0
2007-08-16 10:45:00,35.87,35.91,35.55,35.6,1087600.0,25.6519,25.6805,25.4231,25.4588,1087600.0
2007-08-16 10:50:00,35.6,36.07,35.51,35.67,938400.0,25.4588,25.795,25.3945,25.5089,938400.0
2007-08-16 10:55:00,35.68,36.05,35.6,35.96,858400.0,25.516,25.7806,25.4588,25.7163,858400.0
2007-08-16 11:00:00,35.96,35.99,35.51,35.89,1009200.0,25.7163,25.7377,25.3945,25.6662,1009200.0
2007-08-16 11:05:00,35.87,36.05,35.81,36.02,670200.0,25.6519,25.7806,25.609,25.7592,670200.0
2007-08-16 11:10:00,36.04,36.25,35.8,36.0,979000.0,25.7735,25.9237,25.6019,25.7449,979000.0
2007-08-16 11:15:00,36.0,36.02,35.56,35.61,663000.0,25.7449,25.7592,25.4302,25.466,663000.0
2007-08-16 11:20:00,35.6,35.73,35.07,35.41,655200.0,25.4588,25.5518,25.0798,25.323,655200.0
2007-08-16 11:25:00,35.41,35.75,35.3,35.42,612400.0,25.323,25.5661,25.2443,25.3301,612400.0
2007-08-16 11:30:00,35.41,35.53,34.95,34.99,739600.0,25.323,25.4088,24.994,25.0226,739600.0
2007-08-16 11:35:00,34.99,35.12,34.85,35.02,636600.0,25.0226,25.1156,24.9225,25.0441,636600.0
2007-08-16 11:40:00,35.01,35.45,35.01,35.45,709800.0,25.0369,25.3516,25.0369,25.3516,709800.0
2007-08-16 11:45:00,35.43,35.53,35.13,35.19,612200.0,25.3373,25.4088,25.1227,25.1656,612200.0
2007-08-16 11:50:00,35.19,35.34,35.02,35.1,294200.0,25.1656,25.2729,25.0441,25.1013,294200.0
2007-08-16 11:55:00,35.11,35.4,35.11,35.22,419400.0,25.1084,25.3158,25.1084,25.1871,419400.0
2007-08-16 12:00:00,35.21,35.24,34.74,35.04,1142800.0,25.1799,25.2014,24.8438,25.0584,1142800.0
2007-08-16 12:05:00,35.03,35.03,34.41,34.51,575400.0,25.0512,25.0512,24.6078,24.6793,575400.0
2007-08-16 12:10:00,34.42,35.0,34.35,34.87,683800.0,24.615,25.0298,24.5649,24.9368,683800.0
2007-08-16 12:15:00,34.9,34.91,34.45,34.69,414400.0,24.9582,24.9654,24.6364,24.8081,414400.0
2007-08-16 12:20:00,34.69,34.71,34.41,34.58,518200.0,24.8081,24.8224,24.6078,24.7294,518200.0
2007-08-16 12:25:00,34.58,34.62,34.45,34.54,225000.0,24.7294,24.758,24.6364,24.7008,225000.0
2007-08-16 12:30:00,34.54,34.87,34.45,34.85,429200.0,24.7008,24.9368,24.6364,24.9225,429200.0
2007-08-16 12:35:00,34.85,34.98,34.45,34.51,452800.0,24.9225,25.0155,24.6364,24.6793,452800.0
2007-08-16 12:40:00,34.51,34.56,34.13,34.15,672400.0,24.6793,24.7151,24.4076,24.4219,672400.0
2007-08-16 12:45:00,34.15,34.21,33.88,34.02,794400.0,24.4219,24.4648,24.2288,24.3289,794400.0
2007-08-16 12:50:00,34.02,34.75,33.77,34.0,949000.0,24.3289,24.851,24.1501,24.3146,949000.0
2007-08-16 12:55:00,34.0,34.05,33.71,33.73,587200.0,24.3146,24.3504,24.1072,24.1215,587200.0
2007-08-16 13:00:00,33.71,33.87,33.54,33.79,562400.0,24.1072,24.2217,23.9857,24.1644,562400.0
2007-08-16 13:05:00,33.74,34.25,33.74,34.01,533000.0,24.1287,24.4934,24.1287,24.3218,533000.0
2007-08-16 13:10:00,34.01,34.48,33.98,34.48,520600.0,24.3218,24.6579,24.3003,24.6579,520600.0
2007-08-16 13:15:00,34.47,34.77,34.47,34.72,617800.0,24.6507,24.8653,24.6507,24.8295,617800.0
2007-08-16 13:20:00,34.7,34.82,34.0,34.35,739800.0,24.8152,24.901,24.3146,24.5649,739800.0
2007-08-16 13:25:00,34.35,35.08,34.35,35.0,574400.0,24.5649,25.087,24.5649,25.0298,574400.0
2007-08-16 13:30:00,34.99,35.38,34.67,34.76,727200.0,25.0226,25.3015,24.7938,24.8581,727200.0
2007-08-16 13:35:00,34.79,35.23,34.77,34.97,754000.0,24.8796,25.1942,24.8653,25.0083,754000.0
2007-08-16 13:40:00,34.99,35.23,34.87,34.9,503600.0,25.0226,25.1942,24.9368,24.9582,503600.0
2007-08-16 13:45:00,34.88,35.0,34.66,34.7,357600.0,24.9439,25.0298,24.7866,24.8152,357600.0
2007-08-16 13:50:00,34.7,35.38,34.7,35.32,669600.0,24.8152,25.3015,24.8152,25.2586,669600.0
2007-08-16 13:55:00,35.32,35.33,34.95,35.07,513400.0,25.2586,25.2657,24.994,25.0798,513400.0
2007-08-16 14:00:00,35.07,35.5,34.75,35.46,770600.0,25.0798,25.3873,24.851,25.3587,770600.0
2007-08-16 14:05:00,35.49,35.75,35.01,35.35,885000.0,25.3802,25.5661,25.0369,25.2801,885000.0
2007-08-16 14:10:00,35.36,35.75,35.27,35.72,971400.0,25.2872,25.5661,25.2228,25.5447,971400.0
2007-08-16 14:15:00,35.72,36.04,35.62,35.98,1232800.0,25.5447,25.7735,25.4731,25.7306,1232800.0
2007-08-16 14:20:00,36.0,36.07,35.4,35.48,808800.0,25.7449,25.795,25.3158,25.373,808800.0
2007-08-16 14:25:00,35.49,35.76,35.42,35.52,727600.0,25.3802,25.5733,25.3301,25.4016,727600.0
2007-08-16 14:30:00,35.52,35.63,35.24,35.56,868400.0,25.4016,25.4803,25.2014,25.4302,868400.0
2007-08-16 14:35:00,35.58,35.68,35.31,35.53,571400.0,25.4445,25.516,25.2514,25.4088,571400.0
2007-08-16 14:40:00,35.54,35.59,35.41,35.47,567800.0,25.4159,25.4517,25.323,25.3659,567800.0
2007-08-16 14:45:00,35.47,35.75,35.41,35.45,716000.0,25.3659,25.5661,25.323,25.3516,716000.0
2007-08-16 14:50:00,35.45,35.61,35.34,35.49,491800.0,25.3516,25.466,25.2729,25.3802,491800.0
2007-08-16 14:55:00,35.51,35.65,35.4,35.52,445200.0,25.3945,25.4946,25.3158,25.4016,445200.0
2007-08-16 15:00:00,35.52,35.54,34.77,34.93,558000.0,25.4016,25.4159,24.8653,24.9797,558000.0
2007-08-16 15:05:00,34.94,35.02,34.71,34.76,535400.0,24.9868,25.0441,24.8224,24.8581,535400.0
2007-08-16 15:10:00,34.76,35.13,34.61,35.12,597800.0,24.8581,25.1227,24.7509,25.1156,597800.0
2007-08-16 15:15:00,35.1,35.43,35.05,35.28,427800.0,25.1013,25.3373,25.0655,25.23,427800.0
2007-08-16 15:20:00,35.29,35.5,35.17,35.38,530800.0,25.2371,25.3873,25.1513,25.3015,530800.0
2007-08-16 15:25:00,35.38,35.66,35.33,35.6,433400.0,25.3015,25.5017,25.2657,25.4588,433400.0
2007-08-16 15:30:00,35.6,35.83,35.45,35.78,623400.0,25.4588,25.6233,25.3516,25.5876,623400.0
2007-08-16 15:35:00,35.78,36.58,35.74,36.18,925200.0,25.5876,26.1597,25.559,25.8736,925200.0
2007-08-16 15:40:00,36.17,36.52,35.76,36.5,1067400.0,25.8665,26.1168,25.5733,26.1025,1067400.0
2007-08-16 15:45:00,36.5,36.54,36.22,36.38,1514600.0,26.1025,26.1311,25.9022,26.0166,1514600.0
2007-08-16 15:50:00,36.38,36.65,36.27,36.65,950200.0,26.0166,26.2097,25.938,26.2097,950200.0
2007-08-16 15:55:00,36.64,37.0,36.49,36.61,1493400.0,26.2026,26.46,26.0953,26.1811,1493400.0
2007-08-17 09:30:00,37.97,39.38,37.75,38.85,2388200.0,27.1537,28.162,26.9964,27.783,2388200.0
2007-08-17 09:35:00,38.89,39.06,38.24,38.56,1397600.0,27.8116,27.9332,27.3468,27.5756,1397600.0
2007-08-17 09:40:00,38.57,38.74,38.29,38.31,838400.0,27.5828,27.7044,27.3826,27.3969,838400.0
2007-08-17 09:45:00,38.29,38.34,37.95,38.13,812200.0,27.3826,27.4183,27.1394,27.2681,812200.0
2007-08-17 09:50:00,38.13,38.2,37.59,37.63,761800.0,27.2681,27.3182,26.882,26.9106,761800.0
2007-08-17 09:55:00,37.63,37.98,37.27,37.58,886400.0,26.9106,27.1609,26.6531,26.8748,886400.0
2007-08-17 10:00:00,37.55,37.75,37.38,37.56,671000.0,26.8534,26.9964,26.7318,26.8605,671000.0
2007-08-17 10:05:00,37.56,37.79,37.48,37.57,629800.0,26.8605,27.025,26.8033,26.8677,629800.0
2007-08-17 10:10:00,37.57,37.66,37.44,37.51,478000.0,26.8677,26.932,26.7747,26.8247,478000.0
2007-08-17 10:15:00,37.5,37.58,37.16,37.24,520400.0,26.8176,26.8748,26.5744,26.6317,520400.0
2007-08-17 10:20:00,37.24,37.37,37.08,37.21,495400.0,26.6317,26.7246,26.5172,26.6102,495400.0
2007-08-17 10:25:00,37.2,37.27,37.06,37.1,304800.0,26.6031,26.6531,26.5029,26.5315,304800.0
2007-08-17 10:30:00,37.1,37.26,37.0,37.14,588200.0,26.5315,26.646,26.46,26.5601,588200.0
2007-08-17 10:35:00,37.15,37.18,36.81,37.05,685200.0,26.5673,26.5888,26.3242,26.4958,685200.0
2007-08-17 10:40:00,37.05,37.05,36.37,36.41,685000.0,26.4958,26.4958,26.0095,26.0381,685000.0
2007-08-17 10:45:00,36.4,36.55,35.79,36.13,1373000.0,26.0309,26.1382,25.5947,25.8379,1373000.0
2007-08-17 10:50:00,36.13,36.7,36.06,36.42,835800.0,25.8379,26.2455,25.7878,26.0452,835800.0
2007-08-17 10:55:00,36.42,36.65,36.33,36.43,602400.0,26.0452,26.2097,25.9809,26.0524,602400.0
2007-08-17 11:00:00,36.43,36.76,36.28,36.54,758000.0,26.0524,26.2884,25.9451,26.1311,758000.0
2007-08-17 11:05:00,36.53,36.65,36.14,36.32,541800.0,26.1239,26.2097,25.845,25.9737,541800.0
2007-08-17 11:10:00,36.35,36.58,36.21,36.49,439000.0,25.9952,26.1597,25.8951,26.0953,439000.0
2007-08-17 11:15:00,36.49,36.68,36.42,36.63,540200.0,26.0953,26.2312,26.0452,26.1954,540200.0
2007-08-17 11:20:00,36.62,36.68,36.43,36.5,507600.0,26.1883,26.2312,26.0524,26.1025,507600.0
2007-08-17 11:25:00,36.49,36.6,36.49,36.58,283000.0,26.0953,26.174,26.0953,26.1597,283000.0
2007-08-17 11:30:00,36.59,36.65,36.48,36.57,280400.0,26.1668,26.2097,26.0882,26.1525,280400.0
2007-08-17 11:35:00,36.57,36.8,36.51,36.74,679400.0,26.1525,26.317,26.1096,26.2741,679400.0
2007-08-17 11:40:00,36.73,36.88,36.54,36.72,654200.0,26.2669,26.3742,26.1311,26.2598,654200.0
2007-08-17 11:45:00,36.72,36.79,36.57,36.72,314600.0,26.2598,26.3098,26.1525,26.2598,314600.0
2007-08-17 11:50:00,36.75,36.79,36.58,36.67,891200.0,26.2812,26.3098,26.1597,26.224,891200.0
2007-08-17 11:55:00,36.67,36.72,36.55,36.71,367200.0,26.224,26.2598,26.1382,26.2526,367200.0
2007-08-17 12:00:00,36.71,36.77,36.62,36.63,271600.0,26.2526,26.2955,26.1883,26.1954,271600.0
2007-08-17 12:05:00,36.63,36.69,36.55,36.63,233600.0,26.1954,26.2383,26.1382,26.1954,233600.0
2007-08-17 12:10:00,36.65,36.69,36.55,36.57,368800.0,26.2097,26.2383,26.1382,26.1525,368800.0
2007-08-17 12:15:00,36.58,36.59,36.31,36.37,513000.0,26.1597,26.1668,25.9666,26.0095,513000.0
2007-08-17 12:20:00,36.38,36.61,36.38,36.58,299000.0,26.0166,26.1811,26.0166,26.1597,299000.0
2007-08-17 12:25:00,36.6,36.6,36.3,36.43,300200.0,26.174,26.174,25.9594,26.0524,300200.0
2007-08-17 12:30:00,36.42,36.57,36.37,36.46,290800.0,26.0452,26.1525,26.0095,26.0739,290800.0
2007-08-17 12:35:00,36.45,36.51,36.31,36.31,323200.0,26.0667,26.1096,25.9666,25.9666,323200.0
2007-08-17 12:40:00,36.32,36.51,36.27,36.49,160200.0,25.9737,26.1096,25.938,26.0953,160200.0
2007-08-17 12:45:00,36.49,36.54,36.4,36.45,380600.0,26.0953,26.1311,26.0309,26.0667,380600.0
2007-08-17 12:50:00,36.44,36.55,36.41,36.49,165200.0,26.0596,26.1382,26.0381,26.0953,165200.0
2007-08-17 12:55:00,36.49,36.55,36.36,36.49,216000.0,26.0953,26.1382,26.0023,26.0953,216000.0
2007-08-17 13:00:00,36.5,36.59,36.46,36.55,350000.0,26.1025,26.1668,26.0739,26.1382,350000.0
2007-08-17 13:05:00,36.55,36.69,36.51,36.65,437200.0,26.1382,26.2383,26.1096,26.2097,437200.0
2007-08-17 13:10:00,36.65,37.14,36.6,37.1,464800.0,26.2097,26.5601,26.174,26.5315,464800.0
2007-08-17 13:15:00,37.1,37.37,37.07,37.23,519200.0,26.5315,26.7246,26.5101,26.6245,519200.0
2007-08-17 13:20:00,37.24,37.48,37.22,37.38,493000.0,26.6317,26.8033,26.6174,26.7318,493000.0
2007-08-17 13:25:00,37.4,37.5,37.32,37.46,264800.0,26.7461,26.8176,26.6889,26.789,264800.0
2007-08-17 13:30:00,37.45,37.49,37.26,37.45,363400.0,26.7818,26.8104,26.646,26.7818,363400.0
2007-08-17 13:35:00,37.45,37.75,37.42,37.7,531600.0,26.7818,26.9964,26.7604,26.9606,531600.0
2007-08-17 13:40:00,37.71,37.74,37.49,37.66,463000.0,26.9678,26.9892,26.8104,26.932,463000.0
2007-08-17 13:45:00,37.65,37.7,37.54,37.55,276600.0,26.9249,26.9606,26.8462,26.8534,276600.0
2007-08-17 13:50:00,37.55,37.59,37.4,37.41,476400.0,26.8534,26.882,26.7461,26.7532,476400.0
2007-08-17 13:55:00,37.41,37.54,37.38,37.51,265600.0,26.7532,26.8462,26.7318,26.8247,265600.0
2007-08-17 14:00:00,37.51,37.52,37.38,37.42,361000.0,26.8247,26.8319,26.7318,26.7604,361000.0
2007-08-17 14:05:00,37.41,37.44,37.23,37.32,379800.0,26.7532,26.7747,26.6245,26.6889,379800.0
2007-08-17 14:10:00,37.32,37.4,37.26,37.33,227200.0,26.6889,26.7461,26.646,26.696,227200.0
2007-08-17 14:15:00,37.34,37.49,37.27,37.47,320000.0,26.7032,26.8104,26.6531,26.7961,320000.0
2007-08-17 14:20:00,37.47,37.59,37.42,37.51,398200.0,26.7961,26.882,26.7604,26.8247,398200.0
2007-08-17 14:25:00,37.52,37.7,37.5,37.62,582800.0,26.8319,26.9606,26.8176,26.9034,582800.0
2007-08-17 14:30:00,37.64,37.72,37.5,37.7,321600.0,26.9177,26.9749,26.8176,26.9606,321600.0
2007-08-17 14:35:00,37.68,37.7,37.51,37.57,203400.0,26.9463,26.9606,26.8247,26.8677,203400.0
2007-08-17 14:40:00,37.58,37.72,37.51,37.72,316200.0,26.8748,26.9749,26.8247,26.9749,316200.0
2007-08-17 14:45:00,37.72,37.72,37.57,37.63,376400.0,26.9749,26.9749,26.8677,26.9106,376400.0
2007-08-17 14:50:00,37.65,37.83,37.6,37.76,266800.0,26.9249,27.0536,26.8891,27.0035,266800.0
2007-08-17 14:55:00,37.76,37.87,37.74,37.85,189200.0,27.0035,27.0822,26.9892,27.0679,189200.0
2007-08-17 15:00:00,37.85,38.05,37.8,38.04,483400.0,27.0679,27.2109,27.0321,27.2038,483400.0
2007-08-17 15:05:00,38.02,38.59,38.02,38.58,903400.0,27.1895,27.5971,27.1895,27.5899,903400.0
2007-08-17 15:10:00,38.59,38.74,38.41,38.46,1125000.0,27.5971,27.7044,27.4684,27.5041,1125000.0
2007-08-17 15:15:00,38.47,38.58,38.31,38.54,445200.0,27.5113,27.5899,27.3969,27.5613,445200.0
2007-08-17 15:20:00,38.53,38.53,38.2,38.27,513400.0,27.5542,27.5542,27.3182,27.3682,513400.0
2007-08-17 15:25:00,38.27,38.41,38.04,38.15,743400.0,27.3682,27.4684,27.2038,27.2824,743400.0
2007-08-17 15:30:00,38.16,38.63,38.16,38.56,833000.0,27.2896,27.6257,27.2896,27.5756,833000.0
2007-08-17 15:35:00,38.56,38.66,38.47,38.61,702200.0,27.5756,27.6472,27.5113,27.6114,702200.0
2007-08-17 15:40:00,38.61,38.63,38.29,38.56,1033800.0,27.6114,27.6257,27.3826,27.5756,1033800.0
2007-08-17 15:45:00,38.56,38.56,38.43,38.48,818000.0,27.5756,27.5756,27.4827,27.5184,818000.0
2007-08-17 15:50:00,38.48,38.6,38.38,38.59,788800.0,27.5184,27.6042,27.4469,27.5971,788800.0
2007-08-17 15:55:00,38.58,38.59,38.43,38.46,936000.0,27.5899,27.5971,27.4827,27.5041,936000.0
2007-08-20 09:30:00,39.5,40.0,39.26,39.99,1126200.0,28.2479,28.6054,28.0762,28.5983,1126200.0
2007-08-20 09:35:00,39.99,40.0,39.25,39.76,1364600.0,28.5983,28.6054,28.0691,28.4338,1364600.0
2007-08-20 09:40:00,39.74,39.82,39.27,39.28,912200.0,28.4195,28.4767,28.0834,28.0905,912200.0
2007-08-20 09:45:00,39.31,39.52,39.21,39.49,737000.0,28.112,28.2622,28.0405,28.2407,737000.0
2007-08-20 09:50:00,39.49,39.52,39.32,39.4,600200.0,28.2407,28.2622,28.1191,28.1764,600200.0
2007-08-20 09:55:00,39.41,39.84,39.4,39.7,411400.0,28.1835,28.491,28.1764,28.3909,411400.0
2007-08-20 10:00:00,39.68,39.77,39.51,39.64,503600.0,28.3766,28.441,28.255,28.348,503600.0
2007-08-20 10:05:00,39.65,39.91,39.6,39.88,424600.0,28.3551,28.5411,28.3194,28.5196,424600.0
2007-08-20 10:10:00,39.87,40.23,39.87,40.0,809200.0,28.5125,28.7699,28.5125,28.6054,809200.0
2007-08-20 10:15:00,39.99,40.17,39.85,40.14,424200.0,28.5983,28.727,28.4982,28.7056,424200.0
2007-08-20 10:20:00,40.15,40.36,40.11,40.26,633800.0,28.7127,28.8629,28.6841,28.7914,633800.0
2007-08-20 10:25:00,40.29,40.3,40.04,40.04,502600.0,28.8128,28.82,28.634,28.634,502600.0
2007-08-20 10:30:00,40.05,40.23,39.94,40.15,470800.0,28.6412,28.7699,28.5625,28.7127,470800.0
2007-08-20 10:35:00,40.13,40.24,40.1,40.22,275800.0,28.6984,28.7771,28.6769,28.7628,275800.0
2007-08-20 10:40:00,40.23,40.33,40.13,40.16,390600.0,28.7699,28.8414,28.6984,28.7199,390600.0
2007-08-20 10:45:00,40.17,40.29,40.02,40.1,229400.0,28.727,28.8128,28.6197,28.6769,229400.0
2007-08-20 10:50:00,40.1,40.22,40.08,40.17,217000.0,28.6769,28.7628,28.6626,28.727,217000.0
2007-08-20 10:55:00,40.18,40.19,40.1,40.19,191600.0,28.7342,28.7413,28.6769,28.7413,191600.0
2007-08-20 11:00:00,40.19,40.22,40.04,40.13,218000.0,28.7413,28.7628,28.634,28.6984,218000.0
2007-08-20 11:05:00,40.13,40.21,40.09,40.16,182600.0,28.6984,28.7556,28.6698,28.7199,182600.0
2007-08-20 11:10:00,40.15,40.21,40.1,40.15,215600.0,28.7127,28.7556,28.6769,28.7127,215600.0
2007-08-20 11:15:00,40.16,40.21,40.1,40.1,204800.0,28.7199,28.7556,28.6769,28.6769,204800.0
2007-08-20 11:20:00,40.09,40.19,40.07,40.15,135200.0,28.6698,28.7413,28.6555,28.7127,135200.0
2007-08-20 11:25:00,40.15,40.22,40.09,40.17,320800.0,28.7127,28.7628,28.6698,28.727,320800.0
2007-08-20 11:30:00,40.16,40.18,39.96,39.98,302200.0,28.7199,28.7342,28.5768,28.5911,302200.0
2007-08-20 11:35:00,39.98,40.08,39.95,39.96,229200.0,28.5911,28.6626,28.5697,28.5768,229200.0
2007-08-20 11:40:00,39.97,40.0,39.9,39.91,200800.0,28.584,28.6054,28.5339,28.5411,200800.0
2007-08-20 11:45:00,39.92,39.93,39.76,39.77,245200.0,28.5482,28.5554,28.4338,28.441,245200.0
2007-08-20 11:50:00,39.77,39.82,39.45,39.59,621400.0,28.441,28.4767,28.2121,28.3122,621400.0
2007-08-20 11:55:00,39.57,39.63,39.42,39.44,297800.0,28.2979,28.3408,28.1907,28.205,297800.0
2007-08-20 12:00:00,39.43,39.58,39.41,39.49,381800.0,28.1978,28.3051,28.1835,28.2407,381800.0
2007-08-20 12:05:00,39.49,39.49,39.26,39.27,277400.0,28.2407,28.2407,28.0762,28.0834,277400.0
2007-08-20 12:10:00,39.27,39.33,38.88,39.01,599600.0,28.0834,28.1263,27.8045,27.8974,599600.0
2007-08-20 12:15:00,39.0,39.4,39.0,39.28,531600.0,27.8903,28.1764,27.8903,28.0905,531600.0
2007-08-20 12:20:00,39.28,39.38,39.12,39.31,348400.0,28.0905,28.162,27.9761,28.112,348400.0
2007-08-20 12:25:00,39.31,39.75,39.29,39.52,316000.0,28.112,28.4267,28.0977,28.2622,316000.0
2007-08-20 12:30:00,39.52,39.53,39.34,39.4,211400.0,28.2622,28.2693,28.1334,28.1764,211400.0
2007-08-20 12:35:00,39.4,39.4,39.26,39.32,126200.0,28.1764,28.1764,28.0762,28.1191,126200.0
2007-08-20 12:40:00,39.32,39.35,39.1,39.19,171600.0,28.1191,28.1406,27.9618,28.0262,171600.0
2007-08-20 12:45:00,39.19,39.3,39.14,39.19,134200.0,28.0262,28.1048,27.9904,28.0262,134200.0
2007-08-20 12:50:00,39.14,39.31,39.0,39.09,206600.0,27.9904,28.112,27.8903,27.9547,206600.0
2007-08-20 12:55:00,39.07,39.08,38.7,38.72,399000.0,27.9404,27.9475,27.6758,27.6901,399000.0
2007-08-20 13:00:00,38.7,38.79,38.58,38.72,373200.0,27.6758,27.7401,27.5899,27.6901,373200.0
2007-08-20 13:05:00,38.73,38.92,38.71,38.91,213000.0,27.6972,27.8331,27.6829,27.8259,213000.0
2007-08-20 13:10:00,38.91,38.91,38.68,38.84,149800.0,27.8259,27.8259,27.6615,27.7759,149800.0
2007-08-20 13:15:00,38.84,39.0,38.76,38.79,242800.0,27.7759,27.8903,27.7187,27.7401,242800.0
2007-08-20 13:20:00,38.79,38.85,38.58,38.6,225800.0,27.7401,27.783,27.5899,27.6042,225800.0
2007-08-20 13:25:00,38.59,38.75,38.59,38.7,180800.0,27.5971,27.7115,27.5971,27.6758,180800.0
2007-08-20 13:30:00,38.7,38.87,38.67,38.74,143600.0,27.6758,27.7973,27.6543,27.7044,143600.0
2007-08-20 13:35:00,38.73,38.89,38.65,38.77,139600.0,27.6972,27.8116,27.64,27.7258,139600.0
2007-08-20 13:40:00,38.76,39.04,38.7,38.91,230400.0,27.7187,27.9189,27.6758,27.8259,230400.0
2007-08-20 13:45:00,38.92,39.27,38.92,39.22,222000.0,27.8331,28.0834,27.8331,28.0476,222000.0
2007-08-20 13:50:00,39.21,39.31,39.02,39.21,203600.0,28.0405,28.112,27.9046,28.0405,203600.0
2007-08-20 13:55:00,39.24,39.24,38.96,39.02,189200.0,28.0619,28.0619,27.8617,27.9046,189200.0
2007-08-20 14:00:00,39.0,39.04,38.88,38.94,182000.0,27.8903,27.9189,27.8045,27.8474,182000.0
2007-08-20 14:05:00,38.93,38.97,38.77,38.78,113800.0,27.8402,27.8688,27.7258,27.733,113800.0
2007-08-20 14:10:00,38.8,38.93,38.7,38.7,178200.0,27.7473,27.8402,27.6758,27.6758,178200.0
2007-08-20 14:15:00,38.7,38.85,38.7,38.81,148000.0,27.6758,27.783,27.6758,27.7544,148000.0
2007-08-20 14:20:00,38.83,39.02,38.79,38.92,132400.0,27.7687,27.9046,27.7401,27.8331,132400.0
2007-08-20 14:25:00,38.94,39.09,38.85,39.07,118200.0,27.8474,27.9547,27.783,27.9404,118200.0
2007-08-20 14:30:00,39.06,39.34,38.93,39.22,308600.0,27.9332,28.1334,27.8402,28.0476,308600.0
2007-08-20 14:35:00,39.22,39.49,39.22,39.41,273400.0,28.0476,28.2407,28.0476,28.1835,273400.0
2007-08-20 14:40:00,39.41,39.47,39.24,39.43,182000.0,28.1835,28.2264,28.0619,28.1978,182000.0
2007-08-20 14:45:00,39.42,39.7,39.41,39.6,343200.0,28.1907,28.3909,28.1835,28.3194,343200.0
2007-08-20 14:50:00,39.59,39.73,39.53,39.65,211000.0,28.3122,28.4123,28.2693,28.3551,211000.0
2007-08-20 14:55:00,39.66,39.73,39.58,39.62,190200.0,28.3623,28.4123,28.3051,28.3337,190200.0
2007-08-20 15:00:00,39.62,39.74,39.62,39.67,298200.0,28.3337,28.4195,28.3337,28.3694,298200.0
2007-08-20 15:05:00,39.65,39.65,39.44,39.63,298800.0,28.3551,28.3551,28.205,28.3408,298800.0
2007-08-20 15:10:00,39.63,39.81,39.58,39.78,313400.0,28.3408,28.4696,28.3051,28.4481,313400.0
2007-08-20 15:15:00,39.77,40.0,39.73,39.84,210200.0,28.441,28.6054,28.4123,28.491,210200.0
2007-08-20 15:20:00,39.85,39.91,39.61,39.87,355000.0,28.4982,28.5411,28.3265,28.5125,355000.0
2007-08-20 15:25:00,39.88,40.0,39.75,39.79,312600.0,28.5196,28.6054,28.4267,28.4553,312600.0
2007-08-20 15:30:00,39.79,39.8,39.63,39.8,305800.0,28.4553,28.4624,28.3408,28.4624,305800.0
2007-08-20 15:35:00,39.8,39.9,39.73,39.88,329200.0,28.4624,28.5339,28.4123,28.5196,329200.0
2007-08-20 15:40:00,39.88,40.24,39.87,40.09,463000.0,28.5196,28.7771,28.5125,28.6698,463000.0
2007-08-20 15:45:00,40.1,40.15,39.98,40.07,368800.0,28.6769,28.7127,28.5911,28.6555,368800.0
2007-08-20 15:50:00,40.08,40.19,40.0,40.11,302200.0,28.6626,28.7413,28.6054,28.6841,302200.0
2007-08-20 15:55:00,40.13,40.13,39.96,39.98,484400.0,28.6984,28.6984,28.5768,28.5911,484400.0
2007-08-21 09:30:00,40.0,40.06,39.77,39.88,366000.0,28.6054,28.6483,28.441,28.5196,366000.0
2007-08-21 09:35:00,39.89,39.9,39.56,39.83,333400.0,28.5268,28.5339,28.2908,28.4839,333400.0
2007-08-21 09:40:00,39.84,40.4,39.84,40.18,505600.0,28.491,28.8915,28.491,28.7342,505600.0
2007-08-21 09:45:00,40.19,40.54,40.18,40.43,624600.0,28.7413,28.9916,28.7342,28.9129,624600.0
2007-08-21 09:50:00,40.45,40.77,40.35,40.63,655600.0,28.9272,29.1561,28.8557,29.056,655600.0
2007-08-21 09:55:00,40.63,40.84,40.5,40.6,698400.0,29.056,29.2061,28.963,29.0345,698400.0
2007-08-21 10:00:00,40.6,40.67,40.43,40.55,412600.0,29.0345,29.0846,28.9129,28.9988,412600.0
2007-08-21 10:05:00,40.55,40.56,40.14,40.16,501800.0,28.9988,29.0059,28.7056,28.7199,501800.0
2007-08-21 10:10:00,40.16,40.52,40.1,40.3,379000.0,28.7199,28.9773,28.6769,28.82,379000.0
2007-08-21 10:15:00,40.31,40.47,40.22,40.34,279800.0,28.8271,28.9415,28.7628,28.8486,279800.0
2007-08-21 10:20:00,40.34,40.47,40.17,40.3,176400.0,28.8486,28.9415,28.727,28.82,176400.0
2007-08-21 10:25:00,40.34,40.5,40.31,40.36,402200.0,28.8486,28.963,28.8271,28.8629,402200.0
2007-08-21 10:30:00,40.37,40.5,40.35,40.38,239200.0,28.87,28.963,28.8557,28.8772,239200.0
2007-08-21 10:35:00,40.38,40.47,40.32,40.47,197400.0,28.8772,28.9415,28.8343,28.9415,197400.0
2007-08-21 10:40:00,40.48,40.54,40.38,40.42,400000.0,28.9487,28.9916,28.8772,28.9058,400000.0
2007-08-21 10:45:00,40.42,40.49,40.33,40.42,204800.0,28.9058,28.9559,28.8414,28.9058,204800.0
2007-08-21 10:50:00,40.41,40.68,40.4,40.64,239800.0,28.8986,29.0917,28.8915,29.0631,239800.0
2007-08-21 10:55:00,40.67,40.75,40.58,40.66,322800.0,29.0846,29.1418,29.0202,29.0774,322800.0
2007-08-21 11:00:00,40.65,40.95,40.57,40.9,417000.0,29.0703,29.2848,29.0131,29.2491,417000.0
2007-08-21 11:05:00,40.91,41.12,40.84,40.88,350600.0,29.2562,29.4064,29.2061,29.2348,350600.0
2007-08-21 11:10:00,40.88,41.0,40.79,40.87,190200.0,29.2348,29.3206,29.1704,29.2276,190200.0
2007-08-21 11:15:00,40.87,40.89,40.68,40.77,246400.0,29.2276,29.2419,29.0917,29.1561,246400.0
2007-08-21 11:20:00,40.77,40.91,40.65,40.75,148000.0,29.1561,29.2562,29.0703,29.1418,148000.0
2007-08-21 11:25:00,40.75,41.04,40.65,41.04,256600.0,29.1418,29.3492,29.0703,29.3492,256600.0
2007-08-21 11:30:00,41.02,41.25,40.88,41.24,396600.0,29.3349,29.4994,29.2348,29.4922,396600.0
2007-08-21 11:35:00,41.23,41.28,41.05,41.1,431400.0,29.4851,29.5208,29.3563,29.3921,431400.0
2007-08-21 11:40:00,41.1,41.24,41.09,41.22,156600.0,29.3921,29.4922,29.3849,29.4779,156600.0
2007-08-21 11:45:00,41.22,41.49,41.22,41.45,352400.0,29.4779,29.671,29.4779,29.6424,352400.0
2007-08-21 11:50:00,41.45,41.5,41.15,41.32,282000.0,29.6424,29.6781,29.4278,29.5494,282000.0
2007-08-21 11:55:00,41.32,41.48,41.31,41.47,208800.0,29.5494,29.6638,29.5423,29.6567,208800.0
2007-08-21 12:00:00,41.48,41.57,41.38,41.4,195600.0,29.6638,29.7282,29.5923,29.6066,195600.0
2007-08-21 12:05:00,41.4,41.44,41.3,41.3,165600.0,29.6066,29.6352,29.5351,29.5351,165600.0
2007-08-21 12:10:00,41.31,41.42,41.25,41.41,153600.0,29.5423,29.6209,29.4994,29.6138,153600.0
2007-08-21 12:15:00,41.38,41.42,41.17,41.24,212400.0,29.5923,29.6209,29.4421,29.4922,212400.0
2007-08-21 12:20:00,41.25,41.42,41.21,41.26,156200.0,29.4994,29.6209,29.4707,29.5065,156200.0
2007-08-21 12:25:00,41.26,41.33,41.13,41.15,140600.0,29.5065,29.5566,29.4135,29.4278,140600.0
2007-08-21 12:30:00,41.14,41.16,40.91,41.02,329200.0,29.4207,29.435,29.2562,29.3349,329200.0
2007-08-21 12:35:00,41.03,41.09,40.88,40.94,140400.0,29.342,29.3849,29.2348,29.2777,140400.0
2007-08-21 12:40:00,40.92,41.02,40.83,40.85,259600.0,29.2634,29.3349,29.199,29.2133,259600.0
2007-08-21 12:45:00,40.85,40.87,40.69,40.74,198000.0,29.2133,29.2276,29.0989,29.1346,198000.0
2007-08-21 12:50:00,40.77,40.94,40.77,40.84,171600.0,29.1561,29.2777,29.1561,29.2061,171600.0
2007-08-21 12:55:00,40.86,41.13,40.85,41.12,181400.0,29.2205,29.4135,29.2133,29.4064,181400.0
2007-08-21 13:00:00,41.12,41.25,40.98,41.14,150400.0,29.4064,29.4994,29.3063,29.4207,150400.0
2007-08-21 13:05:00,41.14,41.14,40.93,40.97,235800.0,29.4207,29.4207,29.2705,29.2991,235800.0
2007-08-21 13:10:00,40.96,40.98,40.86,40.91,107600.0,29.292,29.3063,29.2205,29.2562,107600.0
2007-08-21 13:15:00,40.91,41.09,40.9,41.08,131000.0,29.2562,29.3849,29.2491,29.3778,131000.0
2007-08-21 13:20:00,41.08,41.19,41.04,41.13,142000.0,29.3778,29.4564,29.3492,29.4135,142000.0
2007-08-21 13:25:00,41.13,41.38,41.06,41.34,243200.0,29.4135,29.5923,29.3635,29.5637,243200.0
2007-08-21 13:30:00,41.33,41.4,41.2,41.24,179200.0,29.5566,29.6066,29.4636,29.4922,179200.0
2007-08-21 13:35:00,41.25,41.35,41.21,41.24,162200.0,29.4994,29.5709,29.4707,29.4922,162200.0
2007-08-21 13:40:00,41.24,41.25,41.15,41.18,105200.0,29.4922,29.4994,29.4278,29.4493,105200.0
2007-08-21 13:45:00,41.18,41.27,41.13,41.13,110000.0,29.4493,29.5137,29.4135,29.4135,110000.0
2007-08-21 13:50:00,41.15,41.17,41.02,41.02,219000.0,29.4278,29.4421,29.3349,29.3349,219000.0
2007-08-21 13:55:00,41.02,41.05,40.92,40.96,156000.0,29.3349,29.3563,29.2634,29.292,156000.0
2007-08-21 14:00:00,40.96,41.02,40.94,40.98,139200.0,29.292,29.3349,29.2777,29.3063,139200.0
2007-08-21 14:05:00,40.98,41.09,40.95,41.02,176000.0,29.3063,29.3849,29.2848,29.3349,176000.0
2007-08-21 14:10:00,41.01,41.05,40.95,40.95,136400.0,29.3277,29.3563,29.2848,29.2848,136400.0
2007-08-21 14:15:00,40.95,40.99,40.84,40.84,174000.0,29.2848,29.3134,29.2061,29.2061,174000.0
2007-08-21 14:20:00,40.83,40.92,40.79,40.92,131400.0,29.199,29.2634,29.1704,29.2634,131400.0
2007-08-21 14:25:00,40.92,41.0,40.85,40.88,105800.0,29.2634,29.3206,29.2133,29.2348,105800.0
2007-08-21 14:30:00,40.9,40.93,40.65,40.76,202600.0,29.2491,29.2705,29.0703,29.1489,202600.0
2007-08-21 14:35:00,40.76,40.84,40.7,40.73,138000.0,29.1489,29.2061,29.106,29.1275,138000.0
2007-08-21 14:40:00,40.72,40.84,40.66,40.72,128800.0,29.1203,29.2061,29.0774,29.1203,128800.0
2007-08-21 14:45:00,40.72,40.77,40.64,40.75,189600.0,29.1203,29.1561,29.0631,29.1418,189600.0
2007-08-21 14:50:00,40.74,40.75,40.65,40.71,92600.0,29.1346,29.1418,29.0703,29.1132,92600.0
2007-08-21 14:55:00,40.71,40.83,40.68,40.83,95000.0,29.1132,29.199,29.0917,29.199,95000.0
2007-08-21 15:00:00,40.83,41.07,40.82,40.97,196800.0,29.199,29.3706,29.1918,29.2991,196800.0
2007-08-21 15:05:00,40.95,41.02,40.88,40.91,106200.0,29.2848,29.3349,29.2348,29.2562,106200.0
2007-08-21 15:10:00,40.9,40.93,40.83,40.83,112200.0,29.2491,29.2705,29.199,29.199,112200.0
2007-08-21 15:15:00,40.84,40.85,40.68,40.74,228000.0,29.2061,29.2133,29.0917,29.1346,228000.0
2007-08-21 15:20:00,40.75,40.77,40.66,40.74,179600.0,29.1418,29.1561,29.0774,29.1346,179600.0
2007-08-21 15:25:00,40.74,40.82,40.68,40.73,157200.0,29.1346,29.1918,29.0917,29.1275,157200.0
2007-08-21 15:30:00,40.74,40.91,40.73,40.85,172400.0,29.1346,29.2562,29.1275,29.2133,172400.0
2007-08-21 15:35:00,40.85,40.88,40.72,40.76,107800.0,29.2133,29.2348,29.1203,29.1489,107800.0
2007-08-21 15:40:00,40.76,40.83,40.67,40.8,193800.0,29.1489,29.199,29.0846,29.1775,193800.0
2007-08-21 15:45:00,40.8,40.85,40.72,40.76,237600.0,29.1775,29.2133,29.1203,29.1489,237600.0
2007-08-21 15:50:00,40.76,40.77,40.62,40.63,273600.0,29.1489,29.1561,29.0488,29.056,273600.0
2007-08-21 15:55:00,40.63,40.74,40.52,40.58,420200.0,29.056,29.1346,28.9773,29.0202,420200.0
2007-08-22 09:30:00,41.6,42.25,41.6,41.99,1346000.0,29.7497,30.2145,29.7497,30.0286,1346000.0
2007-08-22 09:35:00,41.99,42.5,41.88,42.27,856200.0,30.0286,30.3933,29.9499,30.2288,856200.0
2007-08-22 09:40:00,42.27,42.33,42.0,42.3,633000.0,30.2288,30.2717,30.0357,30.2502,633000.0
2007-08-22 09:45:00,42.29,42.3,42.08,42.19,513800.0,30.2431,30.2502,30.0929,30.1716,513800.0
2007-08-22 09:50:00,42.19,42.42,42.12,42.34,482200.0,30.1716,30.3361,30.1215,30.2789,482200.0
2007-08-22 09:55:00,42.34,42.44,42.3,42.38,284600.0,30.2789,30.3504,30.2502,30.3075,284600.0
2007-08-22 10:00:00,42.37,42.47,42.27,42.42,351800.0,30.3003,30.3718,30.2288,30.3361,351800.0
2007-08-22 10:05:00,42.42,42.58,42.31,42.49,592400.0,30.3361,30.4505,30.2574,30.3861,592400.0
2007-08-22 10:10:00,42.49,42.49,42.28,42.33,415600.0,30.3861,30.3861,30.2359,30.2717,415600.0
2007-08-22 10:15:00,42.33,42.38,42.24,42.24,445200.0,30.2717,30.3075,30.2073,30.2073,445200.0
2007-08-22 10:20:00,42.24,42.32,42.15,42.28,358800.0,30.2073,30.2645,30.143,30.2359,358800.0
2007-08-22 10:25:00,42.27,42.44,42.2,42.38,694600.0,30.2288,30.3504,30.1787,30.3075,694600.0
2007-08-22 10:30:00,42.38,42.45,42.36,42.45,398200.0,30.3075,30.3575,30.2932,30.3575,398200.0
2007-08-22 10:35:00,42.44,42.59,42.38,42.38,673800.0,30.3504,30.4576,30.3075,30.3075,673800.0
2007-08-22 10:40:00,42.38,42.48,42.34,42.39,197200.0,30.3075,30.379,30.2789,30.3146,197200.0
2007-08-22 10:45:00,42.38,42.68,42.37,42.62,440200.0,30.3075,30.522,30.3003,30.4791,440200.0
2007-08-22 10:50:00,42.61,42.74,42.6,42.61,560400.0,30.4719,30.5649,30.4648,30.4719,560400.0
2007-08-22 10:55:00,42.6,42.71,42.54,42.56,450600.0,30.4648,30.5435,30.4219,30.4362,450600.0
2007-08-22 11:00:00,42.57,42.6,42.31,42.31,311200.0,30.4433,30.4648,30.2574,30.2574,311200.0
2007-08-22 11:05:00,42.31,42.37,42.14,42.21,417400.0,30.2574,30.3003,30.1358,30.1859,417400.0
2007-08-22 11:10:00,42.21,42.34,42.15,42.27,446400.0,30.1859,30.2789,30.143,30.2288,446400.0
2007-08-22 11:15:00,42.27,42.29,42.19,42.29,190400.0,30.2288,30.2431,30.1716,30.2431,190400.0
2007-08-22 11:20:00,42.27,42.42,42.2,42.4,266600.0,30.2288,30.3361,30.1787,30.3218,266600.0
2007-08-22 11:25:00,42.38,42.46,42.27,42.29,216400.0,30.3075,30.3647,30.2288,30.2431,216400.0
2007-08-22 11:30:00,42.3,42.4,42.29,42.35,213200.0,30.2502,30.3218,30.2431,30.286,213200.0
2007-08-22 11:35:00,42.35,42.38,42.18,42.27,258600.0,30.286,30.3075,30.1644,30.2288,258600.0
2007-08-22 11:40:00,42.26,42.37,42.26,42.28,115200.0,30.2216,30.3003,30.2216,30.2359,115200.0
2007-08-22 11:45:00,42.28,42.32,42.23,42.27,119800.0,30.2359,30.2645,30.2002,30.2288,119800.0
2007-08-22 11:50:00,42.29,42.37,42.29,42.32,87800.0,30.2431,30.3003,30.2431,30.2645,87800.0
2007-08-22 11:55:00,42.32,42.37,42.26,42.31,160600.0,30.2645,30.3003,30.2216,30.2574,160600.0
2007-08-22 12:00:00,42.31,42.35,42.23,42.33,127000.0,30.2574,30.286,30.2002,30.2717,127000.0
2007-08-22 12:05:00,42.33,42.48,42.3,42.45,197400.0,30.2717,30.379,30.2502,30.3575,197400.0
2007-08-22 12:10:00,42.45,42.48,42.4,42.48,117200.0,30.3575,30.379,30.3218,30.379,117200.0
2007-08-22 12:15:00,42.47,42.49,42.38,42.49,151000.0,30.3718,30.3861,30.3075,30.3861,151000.0
2007-08-22 12:20:00,42.49,42.52,42.33,42.34,242200.0,30.3861,30.4076,30.2717,30.2789,242200.0
2007-08-22 12:25:00,42.36,42.5,42.27,42.35,226400.0,30.2932,30.3933,30.2288,30.286,226400.0
2007-08-22 12:30:00,42.35,42.35,42.13,42.24,396200.0,30.286,30.286,30.1287,30.2073,396200.0
2007-08-22 12:35:00,42.25,42.48,42.18,42.45,211600.0,30.2145,30.379,30.1644,30.3575,211600.0
2007-08-22 12:40:00,42.45,42.45,42.28,42.38,127200.0,30.3575,30.3575,30.2359,30.3075,127200.0
2007-08-22 12:45:00,42.38,42.4,42.33,42.38,114400.0,30.3075,30.3218,30.2717,30.3075,114400.0
2007-08-22 12:50:00,42.38,42.5,42.27,42.35,193200.0,30.3075,30.3933,30.2288,30.286,193200.0
2007-08-22 12:55:00,42.33,42.43,42.28,42.33,148600.0,30.2717,30.3432,30.2359,30.2717,148600.0
2007-08-22 13:00:00,42.33,42.43,42.28,42.35,85400.0,30.2717,30.3432,30.2359,30.286,85400.0
2007-08-22 13:05:00,42.35,42.38,42.21,42.25,257200.0,30.286,30.3075,30.1859,30.2145,257200.0
2007-08-22 13:10:00,42.26,42.36,42.2,42.35,118600.0,30.2216,30.2932,30.1787,30.286,118600.0
2007-08-22 13:15:00,42.34,42.45,42.25,42.43,214400.0,30.2789,30.3575,30.2145,30.3432,214400.0
2007-08-22 13:20:00,42.43,42.57,42.4,42.47,273600.0,30.3432,30.4433,30.3218,30.3718,273600.0
2007-08-22 13:25:00,42.47,42.51,42.43,42.44,149400.0,30.3718,30.4004,30.3432,30.3504,149400.0
2007-08-22 13:30:00,42.45,42.48,42.42,42.47,81200.0,30.3575,30.379,30.3361,30.3718,81200.0
2007-08-22 13:35:00,42.47,42.55,42.43,42.55,168400.0,30.3718,30.429,30.3432,30.429,168400.0
2007-08-22 13:40:00,42.55,42.67,42.55,42.63,237400.0,30.429,30.5148,30.429,30.4862,237400.0
2007-08-22 13:45:00,42.63,42.77,42.6,42.69,257400.0,30.4862,30.5864,30.4648,30.5291,257400.0
2007-08-22 13:50:00,42.7,42.72,42.59,42.59,157400.0,30.5363,30.5506,30.4576,30.4576,157400.0
2007-08-22 13:55:00,42.59,42.63,42.55,42.55,199000.0,30.4576,30.4862,30.429,30.429,199000.0
2007-08-22 14:00:00,42.55,42.56,42.41,42.45,289600.0,30.429,30.4362,30.3289,30.3575,289600.0
2007-08-22 14:05:00,42.44,42.47,42.37,42.46,155000.0,30.3504,30.3718,30.3003,30.3647,155000.0
2007-08-22 14:10:00,42.46,42.52,42.38,42.39,152800.0,30.3647,30.4076,30.3075,30.3146,152800.0
2007-08-22 14:15:00,42.39,42.46,42.37,42.37,256800.0,30.3146,30.3647,30.3003,30.3003,256800.0
2007-08-22 14:20:00,42.38,42.39,42.28,42.29,227800.0,30.3075,30.3146,30.2359,30.2431,227800.0
2007-08-22 14:25:00,42.3,42.33,42.2,42.21,311400.0,30.2502,30.2717,30.1787,30.1859,311400.0
2007-08-22 14:30:00,42.22,42.28,42.18,42.24,211000.0,30.193,30.2359,30.1644,30.2073,211000.0
2007-08-22 14:35:00,42.23,42.23,42.1,42.1,192200.0,30.2002,30.2002,30.1072,30.1072,192200.0
2007-08-22 14:40:00,42.1,42.14,42.06,42.1,288600.0,30.1072,30.1358,30.0786,30.1072,288600.0
2007-08-22 14:45:00,42.1,42.11,41.9,41.97,332000.0,30.1072,30.1144,29.9642,30.0143,332000.0
2007-08-22 14:50:00,41.97,42.16,41.96,42.0,287000.0,30.0143,30.1501,30.0071,30.0357,287000.0
2007-08-22 14:55:00,42.02,42.18,41.99,42.18,218400.0,30.05,30.1644,30.0286,30.1644,218400.0
2007-08-22 15:00:00,42.17,42.22,42.1,42.2,198400.0,30.1573,30.193,30.1072,30.1787,198400.0
2007-08-22 15:05:00,42.18,42.24,42.13,42.21,144400.0,30.1644,30.2073,30.1287,30.1859,144400.0
2007-08-22 15:10:00,42.19,42.25,42.13,42.22,126000.0,30.1716,30.2145,30.1287,30.193,126000.0
2007-08-22 15:15:00,42.2,42.36,42.19,42.3,261200.0,30.1787,30.2932,30.1716,30.2502,261200.0
2007-08-22 15:20:00,42.3,42.35,42.15,42.17,196800.0,30.2502,30.286,30.143,30.1573,196800.0
2007-08-22 15:25:00,42.17,42.38,42.16,42.33,212800.0,30.1573,30.3075,30.1501,30.2717,212800.0
2007-08-22 15:30:00,42.33,42.57,42.32,42.51,375200.0,30.2717,30.4433,30.2645,30.4004,375200.0
2007-08-22 15:35:00,42.52,42.69,42.51,42.63,369800.0,30.4076,30.5291,30.4004,30.4862,369800.0
2007-08-22 15:40:00,42.63,42.7,42.54,42.7,294400.0,30.4862,30.5363,30.4219,30.5363,294400.0
2007-08-22 15:45:00,42.7,42.74,42.68,42.72,272400.0,30.5363,30.5649,30.522,30.5506,272400.0
2007-08-22 15:50:00,42.72,42.8,42.6,42.65,437200.0,30.5506,30.6078,30.4648,30.5005,437200.0
2007-08-22 15:55:00,42.64,42.79,42.6,42.74,675600.0,30.4934,30.6007,30.4648,30.5649,675600.0
2007-08-23 09:30:00,43.11,43.6,43.11,43.22,1027600.0,30.8295,31.1799,30.8295,30.9082,1027600.0
2007-08-23 09:35:00,43.22,43.27,42.93,43.0,833400.0,30.9082,30.9439,30.7008,30.7508,833400.0
2007-08-23 09:40:00,43.01,43.14,42.8,43.07,546400.0,30.758,30.851,30.6078,30.8009,546400.0
2007-08-23 09:45:00,43.06,43.1,42.85,42.91,623200.0,30.7937,30.8224,30.6436,30.6865,623200.0
2007-08-23 09:50:00,42.91,42.98,42.78,42.8,648000.0,30.6865,30.7365,30.5935,30.6078,648000.0
2007-08-23 09:55:00,42.8,42.93,42.75,42.89,650600.0,30.6078,30.7008,30.5721,30.6722,650600.0
2007-08-23 10:00:00,42.9,43.02,42.85,42.97,391200.0,30.6793,30.7651,30.6436,30.7294,391200.0
2007-08-23 10:05:00,42.97,43.05,42.79,42.82,362200.0,30.7294,30.7866,30.6007,30.6221,362200.0
2007-08-23 10:10:00,42.82,42.84,42.44,42.65,575600.0,30.6221,30.6364,30.3504,30.5005,575600.0
2007-08-23 10:15:00,42.64,42.68,42.42,42.48,494400.0,30.4934,30.522,30.3361,30.379,494400.0
2007-08-23 10:20:00,42.49,42.56,42.41,42.52,440600.0,30.3861,30.4362,30.3289,30.4076,440600.0
2007-08-23 10:25:00,42.5,42.6,42.43,42.5,355000.0,30.3933,30.4648,30.3432,30.3933,355000.0
2007-08-23 10:30:00,42.51,42.79,42.46,42.76,303200.0,30.4004,30.6007,30.3647,30.5792,303200.0
2007-08-23 10:35:00,42.77,42.95,42.75,42.91,258400.0,30.5864,30.7151,30.5721,30.6865,258400.0
2007-08-23 10:40:00,42.9,42.93,42.68,42.7,234600.0,30.6793,30.7008,30.522,30.5363,234600.0
2007-08-23 10:45:00,42.72,42.86,42.63,42.86,193200.0,30.5506,30.6507,30.4862,30.6507,193200.0
2007-08-23 10:50:00,42.86,42.9,42.72,42.88,346400.0,30.6507,30.6793,30.5506,30.665,346400.0
2007-08-23 10:55:00,42.88,42.88,42.73,42.77,207800.0,30.665,30.665,30.5578,30.5864,207800.0
2007-08-23 11:00:00,42.77,42.82,42.44,42.58,626400.0,30.5864,30.6221,30.3504,30.4505,626400.0
2007-08-23 11:05:00,42.54,42.59,42.32,42.34,361400.0,30.4219,30.4576,30.2645,30.2789,361400.0
2007-08-23 11:10:00,42.34,42.37,42.18,42.25,365000.0,30.2789,30.3003,30.1644,30.2145,365000.0
2007-08-23 11:15:00,42.26,42.32,42.18,42.29,317800.0,30.2216,30.2645,30.1644,30.2431,317800.0
2007-08-23 11:20:00,42.3,42.37,42.22,42.32,323800.0,30.2502,30.3003,30.193,30.2645,323800.0
2007-08-23 11:25:00,42.32,42.44,42.19,42.19,202600.0,30.2645,30.3504,30.1716,30.1716,202600.0
2007-08-23 11:30:00,42.2,42.22,41.99,41.99,240400.0,30.1787,30.193,30.0286,30.0286,240400.0
2007-08-23 11:35:00,41.99,42.15,41.88,42.15,254800.0,30.0286,30.143,29.9499,30.143,254800.0
2007-08-23 11:40:00,42.15,42.21,41.9,42.01,218600.0,30.143,30.1859,29.9642,30.0429,218600.0
2007-08-23 11:45:00,42.01,42.16,41.93,42.0,170800.0,30.0429,30.1501,29.9856,30.0357,170800.0
2007-08-23 11:50:00,42.0,42.05,41.93,41.99,277600.0,30.0357,30.0715,29.9856,30.0286,277600.0
2007-08-23 11:55:00,41.99,42.05,41.97,42.02,344600.0,30.0286,30.0715,30.0143,30.05,344600.0
2007-08-23 12:00:00,42.02,42.09,41.93,42.01,320400.0,30.05,30.1001,29.9856,30.0429,320400.0
2007-08-23 12:05:00,42.01,42.03,41.94,41.94,226400.0,30.0429,30.0572,29.9928,29.9928,226400.0
2007-08-23 12:10:00,41.94,42.05,41.92,41.93,144600.0,29.9928,30.0715,29.9785,29.9856,144600.0
2007-08-23 12:15:00,41.95,41.96,41.9,41.95,145800.0,29.9999,30.0071,29.9642,29.9999,145800.0
2007-08-23 12:20:00,41.95,41.99,41.84,41.85,251800.0,29.9999,30.0286,29.9213,29.9284,251800.0
2007-08-23 12:25:00,41.87,41.88,41.69,41.79,345400.0,29.9427,29.9499,29.814,29.8855,345400.0
2007-08-23 12:30:00,41.79,41.88,41.73,41.74,219800.0,29.8855,29.9499,29.8426,29.8498,219800.0
2007-08-23 12:35:00,41.74,41.85,41.69,41.82,152200.0,29.8498,29.9284,29.814,29.907,152200.0
2007-08-23 12:40:00,41.83,41.9,41.73,41.73,204600.0,29.9141,29.9642,29.8426,29.8426,204600.0
2007-08-23 12:45:00,41.74,41.9,41.72,41.85,98000.0,29.8498,29.9642,29.8355,29.9284,98000.0
2007-08-23 12:50:00,41.85,41.85,41.57,41.69,181200.0,29.9284,29.9284,29.7282,29.814,181200.0
2007-08-23 12:55:00,41.7,41.71,41.51,41.6,118400.0,29.8212,29.8283,29.6853,29.7497,118400.0
2007-08-23 13:00:00,41.6,41.65,41.45,41.49,268800.0,29.7497,29.7854,29.6424,29.671,268800.0
2007-08-23 13:05:00,41.49,41.59,41.43,41.52,235800.0,29.671,29.7425,29.6281,29.6924,235800.0
2007-08-23 13:10:00,41.52,41.75,41.49,41.74,216400.0,29.6924,29.8569,29.671,29.8498,216400.0
2007-08-23 13:15:00,41.72,41.85,41.69,41.79,201200.0,29.8355,29.9284,29.814,29.8855,201200.0
2007-08-23 13:20:00,41.79,41.88,41.72,41.81,161200.0,29.8855,29.9499,29.8355,29.8998,161200.0
2007-08-23 13:25:00,41.81,41.85,41.76,41.81,134200.0,29.8998,29.9284,29.8641,29.8998,134200.0
2007-08-23 13:30:00,41.81,41.93,41.79,41.87,159400.0,29.8998,29.9856,29.8855,29.9427,159400.0
2007-08-23 13:35:00,41.85,41.97,41.8,41.85,148600.0,29.9284,30.0143,29.8927,29.9284,148600.0
2007-08-23 13:40:00,41.87,42.1,41.83,42.1,162600.0,29.9427,30.1072,29.9141,30.1072,162600.0
2007-08-23 13:45:00,42.1,42.1,41.93,41.97,80800.0,30.1072,30.1072,29.9856,30.0143,80800.0
2007-08-23 13:50:00,41.97,42.06,41.91,41.99,93400.0,30.0143,30.0786,29.9713,30.0286,93400.0
2007-08-23 13:55:00,41.99,42.1,41.94,42.1,119000.0,30.0286,30.1072,29.9928,30.1072,119000.0
2007-08-23 14:00:00,42.1,42.13,41.93,42.0,152000.0,30.1072,30.1287,29.9856,30.0357,152000.0
2007-08-23 14:05:00,42.0,42.32,41.98,42.31,377200.0,30.0357,30.2645,30.0214,30.2574,377200.0
2007-08-23 14:10:00,42.32,42.5,42.3,42.49,402000.0,30.2645,30.3933,30.2502,30.3861,402000.0
2007-08-23 14:15:00,42.49,42.52,42.2,42.25,325400.0,30.3861,30.4076,30.1787,30.2145,325400.0
2007-08-23 14:20:00,42.25,42.33,42.1,42.15,191400.0,30.2145,30.2717,30.1072,30.143,191400.0
2007-08-23 14:25:00,42.15,42.2,42.08,42.2,181800.0,30.143,30.1787,30.0929,30.1787,181800.0
2007-08-23 14:30:00,42.2,42.24,42.18,42.23,92800.0,30.1787,30.2073,30.1644,30.2002,92800.0
2007-08-23 14:35:00,42.23,42.27,42.15,42.15,148600.0,30.2002,30.2288,30.143,30.143,148600.0
2007-08-23 14:40:00,42.17,42.21,41.95,42.0,228800.0,30.1573,30.1859,29.9999,30.0357,228800.0
2007-08-23 14:45:00,41.99,42.05,41.87,42.04,126600.0,30.0286,30.0715,29.9427,30.0643,126600.0
2007-08-23 14:50:00,42.04,42.18,41.99,42.16,84600.0,30.0643,30.1644,30.0286,30.1501,84600.0
2007-08-23 14:55:00,42.16,42.17,41.98,42.03,105200.0,30.1501,30.1573,30.0214,30.0572,105200.0
2007-08-23 15:00:00,42.04,42.13,41.94,42.07,131400.0,30.0643,30.1287,29.9928,30.0858,131400.0
2007-08-23 15:05:00,42.07,42.08,41.93,41.97,110000.0,30.0858,30.0929,29.9856,30.0143,110000.0
2007-08-23 15:10:00,41.96,42.06,41.85,41.85,192800.0,30.0071,30.0786,29.9284,29.9284,192800.0
2007-08-23 15:15:00,41.85,42.13,41.81,42.08,238200.0,29.9284,30.1287,29.8998,30.0929,238200.0
2007-08-23 15:20:00,42.09,42.27,42.09,42.23,267800.0,30.1001,30.2288,30.1001,30.2002,267800.0
2007-08-23 15:25:00,42.23,42.27,42.1,42.16,183800.0,30.2002,30.2288,30.1072,30.1501,183800.0
2007-08-23 15:30:00,42.17,42.24,42.09,42.13,134200.0,30.1573,30.2073,30.1001,30.1287,134200.0
2007-08-23 15:35:00,42.13,42.21,42.08,42.11,144400.0,30.1287,30.1859,30.0929,30.1144,144400.0
2007-08-23 15:40:00,42.12,42.2,42.1,42.14,206000.0,30.1215,30.1787,30.1072,30.1358,206000.0
2007-08-23 15:45:00,42.14,42.26,42.13,42.18,236600.0,30.1358,30.2216,30.1287,30.1644,236600.0
2007-08-23 15:50:00,42.18,42.23,42.1,42.17,319400.0,30.1644,30.2002,30.1072,30.1573,319400.0
2007-08-23 15:55:00,42.18,42.18,42.1,42.15,256200.0,30.1644,30.1644,30.1072,30.143,256200.0
2007-08-24 09:30:00,42.15,42.49,42.02,42.27,364800.0,30.143,30.3861,30.05,30.2288,364800.0
2007-08-24 09:35:00,42.29,42.34,41.92,42.01,353400.0,30.2431,30.2789,29.9785,30.0429,353400.0
2007-08-24 09:40:00,42.0,42.13,41.97,42.02,203800.0,30.0357,30.1287,30.0143,30.05,203800.0
2007-08-24 09:45:00,41.99,42.25,41.99,42.02,374800.0,30.0286,30.2145,30.0286,30.05,374800.0
2007-08-24 09:50:00,42.02,42.19,42.01,42.03,231600.0,30.05,30.1716,30.0429,30.0572,231600.0
2007-08-24 09:55:00,42.03,42.14,42.01,42.05,152800.0,30.0572,30.1358,30.0429,30.0715,152800.0
2007-08-24 10:00:00,42.05,42.28,42.03,42.12,472800.0,30.0715,30.2359,30.0572,30.1215,472800.0
2007-08-24 10:05:00,42.1,42.31,42.05,42.27,362400.0,30.1072,30.2574,30.0715,30.2288,362400.0
2007-08-24 10:10:00,42.27,42.73,42.26,42.29,345800.0,30.2288,30.5578,30.2216,30.2431,345800.0
2007-08-24 10:15:00,42.29,42.47,42.29,42.35,159600.0,30.2431,30.3718,30.2431,30.286,159600.0
2007-08-24 10:20:00,42.35,42.45,42.34,42.38,180400.0,30.286,30.3575,30.2789,30.3075,180400.0
2007-08-24 10:25:00,42.4,42.54,42.38,42.48,256800.0,30.3218,30.4219,30.3075,30.379,256800.0
2007-08-24 10:30:00,42.48,42.55,42.39,42.54,307400.0,30.379,30.429,30.3146,30.4219,307400.0
2007-08-24 10:35:00,42.52,42.62,42.48,42.55,300400.0,30.4076,30.4791,30.379,30.429,300400.0
2007-08-24 10:40:00,42.55,42.69,42.55,42.66,152000.0,30.429,30.5291,30.429,30.5077,152000.0
2007-08-24 10:45:00,42.65,42.7,42.5,42.51,335800.0,30.5005,30.5363,30.3933,30.4004,335800.0
2007-08-24 10:50:00,42.51,42.57,42.4,42.53,158800.0,30.4004,30.4433,30.3218,30.4147,158800.0
2007-08-24 10:55:00,42.53,42.65,42.49,42.63,149200.0,30.4147,30.5005,30.3861,30.4862,149200.0
2007-08-24 11:00:00,42.63,42.65,42.58,42.6,128400.0,30.4862,30.5005,30.4505,30.4648,128400.0
2007-08-24 11:05:00,42.6,42.75,42.54,42.66,214400.0,30.4648,30.5721,30.4219,30.5077,214400.0
2007-08-24 11:10:00,42.68,42.79,42.63,42.67,228400.0,30.522,30.6007,30.4862,30.5148,228400.0
2007-08-24 11:15:00,42.69,42.77,42.63,42.75,144800.0,30.5291,30.5864,30.4862,30.5721,144800.0
2007-08-24 11:20:00,42.75,42.87,42.74,42.83,158000.0,30.5721,30.6579,30.5649,30.6293,158000.0
2007-08-24 11:25:00,42.83,42.85,42.68,42.71,183400.0,30.6293,30.6436,30.522,30.5435,183400.0
2007-08-24 11:30:00,42.72,42.78,42.7,42.77,127200.0,30.5506,30.5935,30.5363,30.5864,127200.0
2007-08-24 11:35:00,42.77,42.8,42.73,42.77,115800.0,30.5864,30.6078,30.5578,30.5864,115800.0
2007-08-24 11:40:00,42.77,42.82,42.73,42.8,144800.0,30.5864,30.6221,30.5578,30.6078,144800.0
2007-08-24 11:45:00,42.79,42.8,42.76,42.79,91600.0,30.6007,30.6078,30.5792,30.6007,91600.0
2007-08-24 11:50:00,42.8,42.98,42.79,42.94,307400.0,30.6078,30.7365,30.6007,30.7079,307400.0
2007-08-24 11:55:00,42.93,42.93,42.81,42.87,103000.0,30.7008,30.7008,30.615,30.6579,103000.0
2007-08-24 12:00:00,42.87,42.93,42.82,42.87,122600.0,30.6579,30.7008,30.6221,30.6579,122600.0
2007-08-24 12:05:00,42.87,42.99,42.83,42.94,201800.0,30.6579,30.7437,30.6293,30.7079,201800.0
2007-08-24 12:10:00,42.95,42.99,42.88,42.98,129400.0,30.7151,30.7437,30.665,30.7365,129400.0
2007-08-24 12:15:00,42.98,43.12,42.94,43.08,208600.0,30.7365,30.8367,30.7079,30.8081,208600.0
2007-08-24 12:20:00,43.08,43.2,43.02,43.15,256600.0,30.8081,30.8939,30.7651,30.8581,256600.0
2007-08-24 12:25:00,43.15,43.22,43.08,43.17,143600.0,30.8581,30.9082,30.8081,30.8724,143600.0
2007-08-24 12:30:00,43.17,43.2,43.04,43.09,140000.0,30.8724,30.8939,30.7794,30.8152,140000.0
2007-08-24 12:35:00,43.1,43.13,43.05,43.08,95200.0,30.8224,30.8438,30.7866,30.8081,95200.0
2007-08-24 12:40:00,43.08,43.1,42.95,42.98,214600.0,30.8081,30.8224,30.7151,30.7365,214600.0
2007-08-24 12:45:00,42.99,43.06,42.95,43.06,95400.0,30.7437,30.7937,30.7151,30.7937,95400.0
2007-08-24 12:50:00,43.05,43.1,42.99,43.06,65400.0,30.7866,30.8224,30.7437,30.7937,65400.0
2007-08-24 12:55:00,43.06,43.06,42.94,42.96,174600.0,30.7937,30.7937,30.7079,30.7222,174600.0
2007-08-24 13:00:00,42.96,43.0,42.88,42.95,129800.0,30.7222,30.7508,30.665,30.7151,129800.0
2007-08-24 13:05:00,42.96,43.12,42.95,43.1,158600.0,30.7222,30.8367,30.7151,30.8224,158600.0
2007-08-24 13:10:00,43.12,43.14,43.02,43.13,120400.0,30.8367,30.851,30.7651,30.8438,120400.0
2007-08-24 13:15:00,43.13,43.17,43.1,43.1,153000.0,30.8438,30.8724,30.8224,30.8224,153000.0
2007-08-24 13:20:00,43.1,43.15,43.04,43.14,73400.0,30.8224,30.8581,30.7794,30.851,73400.0
2007-08-24 13:25:00,43.13,43.18,43.08,43.12,128800.0,30.8438,30.8796,30.8081,30.8367,128800.0
2007-08-24 13:30:00,43.1,43.14,43.02,43.07,75800.0,30.8224,30.851,30.7651,30.8009,75800.0
2007-08-24 13:35:00,43.06,43.17,43.02,43.15,120000.0,30.7937,30.8724,30.7651,30.8581,120000.0
2007-08-24 13:40:00,43.15,43.19,43.14,43.18,139400.0,30.8581,30.8867,30.851,30.8796,139400.0
2007-08-24 13:45:00,43.17,43.2,43.15,43.2,83000.0,30.8724,30.8939,30.8581,30.8939,83000.0
2007-08-24 13:50:00,43.2,43.24,43.19,43.22,99200.0,30.8939,30.9225,30.8867,30.9082,99200.0
2007-08-24 13:55:00,43.22,43.27,43.19,43.27,223800.0,30.9082,30.9439,30.8867,30.9439,223800.0
2007-08-24 14:00:00,43.26,43.3,43.19,43.29,189800.0,30.9368,30.9654,30.8867,30.9582,189800.0
2007-08-24 14:05:00,43.3,43.41,43.28,43.38,241600.0,30.9654,31.044,30.9511,31.0226,241600.0
2007-08-24 14:10:00,43.36,43.44,43.32,43.43,170400.0,31.0083,31.0655,30.9797,31.0584,170400.0
2007-08-24 14:15:00,43.43,43.47,43.37,43.38,132000.0,31.0584,31.087,31.0154,31.0226,132000.0
2007-08-24 14:20:00,43.38,43.43,43.37,43.43,94800.0,31.0226,31.0584,31.0154,31.0584,94800.0
2007-08-24 14:25:00,43.43,43.45,43.35,43.37,100400.0,31.0584,31.0727,31.0011,31.0154,100400.0
2007-08-24 14:30:00,43.37,43.4,43.28,43.33,192800.0,31.0154,31.0369,30.9511,30.9868,192800.0
2007-08-24 14:35:00,43.33,43.38,43.33,43.34,68200.0,30.9868,31.0226,30.9868,30.994,68200.0
2007-08-24 14:40:00,43.35,43.42,43.31,43.33,140000.0,31.0011,31.0512,30.9725,30.9868,140000.0
2007-08-24 14:45:00,43.32,43.41,43.32,43.39,104800.0,30.9797,31.044,30.9797,31.0297,104800.0
2007-08-24 14:50:00,43.4,43.45,43.35,43.39,182600.0,31.0369,31.0727,31.0011,31.0297,182600.0
2007-08-24 14:55:00,43.4,43.47,43.39,43.44,93000.0,31.0369,31.087,31.0297,31.0655,93000.0
2007-08-24 15:00:00,43.44,43.46,43.37,43.38,116400.0,31.0655,31.0798,31.0154,31.0226,116400.0
2007-08-24 15:05:00,43.38,43.38,43.26,43.27,197600.0,31.0226,31.0226,30.9368,30.9439,197600.0
2007-08-24 15:10:00,43.28,43.3,43.23,43.26,154200.0,30.9511,30.9654,30.9153,30.9368,154200.0
2007-08-24 15:15:00,43.25,43.37,43.23,43.26,144000.0,30.9296,31.0154,30.9153,30.9368,144000.0
2007-08-24 15:20:00,43.25,43.33,43.23,43.26,158800.0,30.9296,30.9868,30.9153,30.9368,158800.0
2007-08-24 15:25:00,43.27,43.38,43.25,43.36,136600.0,30.9439,31.0226,30.9296,31.0083,136600.0
2007-08-24 15:30:00,43.37,43.49,43.34,43.45,260000.0,31.0154,31.1013,30.994,31.0727,260000.0
2007-08-24 15:35:00,43.45,43.48,43.43,43.46,133600.0,31.0727,31.0941,31.0584,31.0798,133600.0
2007-08-24 15:40:00,43.45,43.5,43.45,43.46,238000.0,31.0727,31.1084,31.0727,31.0798,238000.0
2007-08-24 15:45:00,43.46,43.49,43.38,43.4,305200.0,31.0798,31.1013,31.0226,31.0369,305200.0
2007-08-24 15:50:00,43.4,43.52,43.39,43.48,406400.0,31.0369,31.1227,31.0297,31.0941,406400.0
2007-08-24 15:55:00,43.48,43.52,43.44,43.5,451400.0,31.0941,31.1227,31.0655,31.1084,451400.0
2007-08-27 09:30:00,43.58,43.69,43.5,43.6,349000.0,31.1656,31.2443,31.1084,31.1799,349000.0
2007-08-27 09:35:00,43.61,43.63,43.3,43.55,389600.0,31.1871,31.2014,30.9654,31.1442,389600.0
2007-08-27 09:40:00,43.54,43.6,43.34,43.55,284400.0,31.137,31.1799,30.994,31.1442,284400.0
2007-08-27 09:45:00,43.57,43.6,43.42,43.55,258400.0,31.1585,31.1799,31.0512,31.1442,258400.0
2007-08-27 09:50:00,43.55,43.58,43.35,43.45,389600.0,31.1442,31.1656,31.0011,31.0727,389600.0
2007-08-27 09:55:00,43.45,43.74,43.43,43.7,352400.0,31.0727,31.28,31.0584,31.2514,352400.0
2007-08-27 10:00:00,43.7,43.95,43.66,43.77,488600.0,31.2514,31.4302,31.2228,31.3015,488600.0
2007-08-27 10:05:00,43.77,43.87,43.62,43.71,213800.0,31.3015,31.373,31.1942,31.2586,213800.0
2007-08-27 10:10:00,43.71,43.76,43.54,43.55,139800.0,31.2586,31.2943,31.137,31.1442,139800.0
2007-08-27 10:15:00,43.55,43.72,43.54,43.59,149400.0,31.1442,31.2657,31.137,31.1728,149400.0
2007-08-27 10:20:00,43.59,43.69,43.52,43.61,210200.0,31.1728,31.2443,31.1227,31.1871,210200.0
2007-08-27 10:25:00,43.63,43.68,43.55,43.61,290400.0,31.2014,31.2371,31.1442,31.1871,290400.0
2007-08-27 10:30:00,43.61,43.63,43.56,43.58,341600.0,31.1871,31.2014,31.1513,31.1656,341600.0
2007-08-27 10:35:00,43.6,43.6,43.3,43.4,342000.0,31.1799,31.1799,30.9654,31.0369,342000.0
2007-08-27 10:40:00,43.4,43.5,43.17,43.23,279400.0,31.0369,31.1084,30.8724,30.9153,279400.0
2007-08-27 10:45:00,43.24,43.24,43.1,43.2,189800.0,30.9225,30.9225,30.8224,30.8939,189800.0
2007-08-27 10:50:00,43.19,43.25,43.14,43.22,208600.0,30.8867,30.9296,30.851,30.9082,208600.0
2007-08-27 10:55:00,43.21,43.27,43.16,43.21,150400.0,30.901,30.9439,30.8653,30.901,150400.0
2007-08-27 11:00:00,43.22,43.23,43.13,43.13,133000.0,30.9082,30.9153,30.8438,30.8438,133000.0
2007-08-27 11:05:00,43.13,43.14,42.81,42.88,296600.0,30.8438,30.851,30.615,30.665,296600.0
2007-08-27 11:10:00,42.88,42.9,42.75,42.8,229800.0,30.665,30.6793,30.5721,30.6078,229800.0
2007-08-27 11:15:00,42.79,42.85,42.73,42.73,277400.0,30.6007,30.6436,30.5578,30.5578,277400.0
2007-08-27 11:20:00,42.74,42.79,42.58,42.71,454800.0,30.5649,30.6007,30.4505,30.5435,454800.0
2007-08-27 11:25:00,42.69,42.92,42.68,42.85,148200.0,30.5291,30.6936,30.522,30.6436,148200.0
2007-08-27 11:30:00,42.85,42.85,42.72,42.83,90400.0,30.6436,30.6436,30.5506,30.6293,90400.0
2007-08-27 11:35:00,42.84,43.04,42.82,42.95,105200.0,30.6364,30.7794,30.6221,30.7151,105200.0
2007-08-27 11:40:00,42.95,43.05,42.94,43.01,60000.0,30.7151,30.7866,30.7079,30.758,60000.0
2007-08-27 11:45:00,43.02,43.1,43.01,43.08,54600.0,30.7651,30.8224,30.758,30.8081,54600.0
2007-08-27 11:50:00,43.08,43.12,43.02,43.12,48800.0,30.8081,30.8367,30.7651,30.8367,48800.0
2007-08-27 11:55:00,43.1,43.16,43.08,43.1,75400.0,30.8224,30.8653,30.8081,30.8224,75400.0
2007-08-27 12:00:00,43.1,43.13,42.99,43.01,126000.0,30.8224,30.8438,30.7437,30.758,126000.0
2007-08-27 12:05:00,42.98,43.03,42.85,42.88,150200.0,30.7365,30.7723,30.6436,30.665,150200.0
2007-08-27 12:10:00,42.88,42.97,42.82,42.97,82600.0,30.665,30.7294,30.6221,30.7294,82600.0
2007-08-27 12:15:00,42.98,43.16,42.97,43.15,89400.0,30.7365,30.8653,30.7294,30.8581,89400.0
2007-08-27 12:20:00,43.15,43.15,43.09,43.11,56200.0,30.8581,30.8581,30.8152,30.8295,56200.0
2007-08-27 12:25:00,43.1,43.12,42.98,43.01,61400.0,30.8224,30.8367,30.7365,30.758,61400.0
2007-08-27 12:30:00,43.01,43.1,42.95,43.04,76000.0,30.758,30.8224,30.7151,30.7794,76000.0
2007-08-27 12:35:00,43.07,43.17,43.07,43.15,63600.0,30.8009,30.8724,30.8009,30.8581,63600.0
2007-08-27 12:40:00,43.15,43.27,43.12,43.26,84400.0,30.8581,30.9439,30.8367,30.9368,84400.0
2007-08-27 12:45:00,43.26,43.29,43.19,43.24,94000.0,30.9368,30.9582,30.8867,30.9225,94000.0
2007-08-27 12:50:00,43.24,43.25,43.09,43.13,63800.0,30.9225,30.9296,30.8152,30.8438,63800.0
2007-08-27 12:55:00,43.15,43.16,43.05,43.09,42600.0,30.8581,30.8653,30.7866,30.8152,42600.0
2007-08-27 13:00:00,43.09,43.23,43.08,43.11,62000.0,30.8152,30.9153,30.8081,30.8295,62000.0
2007-08-27 13:05:00,43.11,43.22,43.05,43.2,90400.0,30.8295,30.9082,30.7866,30.8939,90400.0
2007-08-27 13:10:00,43.19,43.23,43.17,43.17,52000.0,30.8867,30.9153,30.8724,30.8724,52000.0
2007-08-27 13:15:00,43.17,43.23,43.13,43.16,52400.0,30.8724,30.9153,30.8438,30.8653,52400.0
2007-08-27 13:20:00,43.16,43.2,43.07,43.12,56600.0,30.8653,30.8939,30.8009,30.8367,56600.0
2007-08-27 13:25:00,43.12,43.24,43.07,43.15,68200.0,30.8367,30.9225,30.8009,30.8581,68200.0
2007-08-27 13:30:00,43.15,43.16,43.11,43.12,31400.0,30.8581,30.8653,30.8295,30.8367,31400.0
2007-08-27 13:35:00,43.11,43.11,42.99,42.99,64000.0,30.8295,30.8295,30.7437,30.7437,64000.0
2007-08-27 13:40:00,43.01,43.1,42.99,43.08,66800.0,30.758,30.8224,30.7437,30.8081,66800.0
2007-08-27 13:45:00,43.08,43.14,43.05,43.12,77600.0,30.8081,30.851,30.7866,30.8367,77600.0
2007-08-27 13:50:00,43.11,43.13,42.99,43.02,73000.0,30.8295,30.8438,30.7437,30.7651,73000.0
2007-08-27 13:55:00,43.0,43.12,42.99,43.08,71000.0,30.7508,30.8367,30.7437,30.8081,71000.0
2007-08-27 14:00:00,43.09,43.18,43.07,43.13,50800.0,30.8152,30.8796,30.8009,30.8438,50800.0
2007-08-27 14:05:00,43.12,43.15,43.05,43.15,64600.0,30.8367,30.8581,30.7866,30.8581,64600.0
2007-08-27 14:10:00,43.14,43.27,43.08,43.27,191400.0,30.851,30.9439,30.8081,30.9439,191400.0
2007-08-27 14:15:00,43.27,43.33,43.22,43.31,49200.0,30.9439,30.9868,30.9082,30.9725,49200.0
2007-08-27 14:20:00,43.31,43.45,43.3,43.43,115400.0,30.9725,31.0727,30.9654,31.0584,115400.0
2007-08-27 14:25:00,43.41,43.45,43.37,43.45,51600.0,31.044,31.0727,31.0154,31.0727,51600.0
2007-08-27 14:30:00,43.46,43.6,43.43,43.55,170400.0,31.0798,31.1799,31.0584,31.1442,170400.0
2007-08-27 14:35:00,43.55,43.63,43.42,43.63,217800.0,31.1442,31.2014,31.0512,31.2014,217800.0
2007-08-27 14:40:00,43.62,43.68,43.55,43.65,164800.0,31.1942,31.2371,31.1442,31.2157,164800.0
2007-08-27 14:45:00,43.64,43.69,43.49,43.57,119400.0,31.2085,31.2443,31.1013,31.1585,119400.0
2007-08-27 14:50:00,43.57,43.57,43.41,43.46,55000.0,31.1585,31.1585,31.044,31.0798,55000.0
2007-08-27 14:55:00,43.47,43.52,43.33,43.38,100400.0,31.087,31.1227,30.9868,31.0226,100400.0
2007-08-27 15:00:00,43.38,43.41,43.31,43.35,69600.0,31.0226,31.044,30.9725,31.0011,69600.0
2007-08-27 15:05:00,43.35,43.35,43.26,43.28,71000.0,31.0011,31.0011,30.9368,30.9511,71000.0
2007-08-27 15:10:00,43.29,43.41,43.25,43.31,147200.0,30.9582,31.044,30.9296,30.9725,147200.0
2007-08-27 15:15:00,43.31,43.33,43.15,43.16,188400.0,30.9725,30.9868,30.8581,30.8653,188400.0
2007-08-27 15:20:00,43.17,43.2,43.09,43.19,87200.0,30.8724,30.8939,30.8152,30.8867,87200.0
2007-08-27 15:25:00,43.19,43.27,43.18,43.19,82400.0,30.8867,30.9439,30.8796,30.8867,82400.0
2007-08-27 15:30:00,43.19,43.38,43.18,43.23,147000.0,30.8867,31.0226,30.8796,30.9153,147000.0
2007-08-27 15:35:00,43.22,43.25,43.14,43.18,102200.0,30.9082,30.9296,30.851,30.8796,102200.0
2007-08-27 15:40:00,43.18,43.2,43.13,43.17,194600.0,30.8796,30.8939,30.8438,30.8724,194600.0
2007-08-27 15:45:00,43.17,43.21,43.13,43.13,102600.0,30.8724,30.901,30.8438,30.8438,102600.0
2007-08-27 15:50:00,43.14,43.14,42.88,42.89,317800.0,30.851,30.851,30.665,30.6722,317800.0
2007-08-27 15:55:00,42.9,42.96,42.76,42.91,467000.0,30.6793,30.7222,30.5792,30.6865,467000.0
2007-08-28 09:30:00,42.38,42.38,41.99,42.02,506600.0,30.3075,30.3075,30.0286,30.05,506600.0
2007-08-28 09:35:00,42.02,42.09,41.77,42.02,598600.0,30.05,30.1001,29.8712,30.05,598600.0
2007-08-28 09:40:00,42.04,42.08,41.76,41.76,299400.0,30.0643,30.0929,29.8641,29.8641,299400.0
2007-08-28 09:45:00,41.76,42.1,41.6,42.07,576800.0,29.8641,30.1072,29.7497,30.0858,576800.0
2007-08-28 09:50:00,42.07,42.1,41.91,41.96,283400.0,30.0858,30.1072,29.9713,30.0071,283400.0
2007-08-28 09:55:00,41.96,42.0,41.87,41.97,213400.0,30.0071,30.0357,29.9427,30.0143,213400.0
2007-08-28 10:00:00,41.97,42.21,41.89,41.93,301800.0,30.0143,30.1859,29.957,29.9856,301800.0
2007-08-28 10:05:00,41.93,41.98,41.69,41.88,268800.0,29.9856,30.0214,29.814,29.9499,268800.0
2007-08-28 10:10:00,41.85,41.96,41.7,41.73,286200.0,29.9284,30.0071,29.8212,29.8426,286200.0
2007-08-28 10:15:00,41.73,41.87,41.71,41.81,292200.0,29.8426,29.9427,29.8283,29.8998,292200.0
2007-08-28 10:20:00,41.8,41.99,41.78,41.92,286800.0,29.8927,30.0286,29.8784,29.9785,286800.0
2007-08-28 10:25:00,41.93,41.97,41.84,41.86,230200.0,29.9856,30.0143,29.9213,29.9356,230200.0
2007-08-28 10:30:00,41.87,41.9,41.77,41.87,147800.0,29.9427,29.9642,29.8712,29.9427,147800.0
2007-08-28 10:35:00,41.86,41.88,41.75,41.8,122600.0,29.9356,29.9499,29.8569,29.8927,122600.0
2007-08-28 10:40:00,41.8,41.95,41.77,41.79,162000.0,29.8927,29.9999,29.8712,29.8855,162000.0
2007-08-28 10:45:00,41.8,41.83,41.68,41.72,177800.0,29.8927,29.9141,29.8069,29.8355,177800.0
2007-08-28 10:50:00,41.74,41.74,41.53,41.57,215600.0,29.8498,29.8498,29.6996,29.7282,215600.0
2007-08-28 10:55:00,41.55,41.66,41.53,41.6,242000.0,29.7139,29.7926,29.6996,29.7497,242000.0
2007-08-28 11:00:00,41.59,41.6,41.32,41.37,310400.0,29.7425,29.7497,29.5494,29.5852,310400.0
2007-08-28 11:05:00,41.38,41.42,41.26,41.27,169400.0,29.5923,29.6209,29.5065,29.5137,169400.0
2007-08-28 11:10:00,41.26,41.29,41.1,41.13,296600.0,29.5065,29.528,29.3921,29.4135,296600.0
2007-08-28 11:15:00,41.13,41.38,41.12,41.3,150800.0,29.4135,29.5923,29.4064,29.5351,150800.0
2007-08-28 11:20:00,41.3,41.34,41.02,41.15,323800.0,29.5351,29.5637,29.3349,29.4278,323800.0
2007-08-28 11:25:00,41.15,41.26,41.09,41.19,168000.0,29.4278,29.5065,29.3849,29.4564,168000.0
2007-08-28 11:30:00,41.2,41.35,41.15,41.33,171200.0,29.4636,29.5709,29.4278,29.5566,171200.0
2007-08-28 11:35:00,41.33,41.38,41.13,41.16,168600.0,29.5566,29.5923,29.4135,29.435,168600.0
2007-08-28 11:40:00,41.19,41.19,41.11,41.12,109400.0,29.4564,29.4564,29.3992,29.4064,109400.0
2007-08-28 11:45:00,41.12,41.21,41.05,41.2,104800.0,29.4064,29.4707,29.3563,29.4636,104800.0
2007-08-28 11:50:00,41.21,41.34,41.13,41.32,141200.0,29.4707,29.5637,29.4135,29.5494,141200.0
2007-08-28 11:55:00,41.3,41.35,41.27,41.33,204000.0,29.5351,29.5709,29.5137,29.5566,204000.0
2007-08-28 12:00:00,41.33,41.39,41.22,41.31,206000.0,29.5566,29.5995,29.4779,29.5423,206000.0
2007-08-28 12:05:00,41.31,41.38,41.29,41.32,71400.0,29.5423,29.5923,29.528,29.5494,71400.0
2007-08-28 12:10:00,41.31,41.37,41.26,41.35,46200.0,29.5423,29.5852,29.5065,29.5709,46200.0
2007-08-28 12:15:00,41.35,41.41,41.27,41.27,255800.0,29.5709,29.6138,29.5137,29.5137,255800.0
2007-08-28 12:20:00,41.29,41.33,41.2,41.24,205000.0,29.528,29.5566,29.4636,29.4922,205000.0
2007-08-28 12:25:00,41.23,41.27,41.13,41.19,140600.0,29.4851,29.5137,29.4135,29.4564,140600.0
2007-08-28 12:30:00,41.19,41.31,41.19,41.28,173800.0,29.4564,29.5423,29.4564,29.5208,173800.0
2007-08-28 12:35:00,41.3,41.34,41.24,41.33,113800.0,29.5351,29.5637,29.4922,29.5566,113800.0
2007-08-28 12:40:00,41.34,41.48,41.31,41.33,188000.0,29.5637,29.6638,29.5423,29.5566,188000.0
2007-08-28 12:45:00,41.34,41.35,41.25,41.26,49200.0,29.5637,29.5709,29.4994,29.5065,49200.0
2007-08-28 12:50:00,41.27,41.38,41.26,41.31,46400.0,29.5137,29.5923,29.5065,29.5423,46400.0
2007-08-28 12:55:00,41.31,41.38,41.26,41.36,50000.0,29.5423,29.5923,29.5065,29.578,50000.0
2007-08-28 13:00:00,41.35,41.4,41.31,41.35,48200.0,29.5709,29.6066,29.5423,29.5709,48200.0
2007-08-28 13:05:00,41.34,41.35,41.29,41.31,66000.0,29.5637,29.5709,29.528,29.5423,66000.0
2007-08-28 13:10:00,41.33,41.4,41.3,41.35,81800.0,29.5566,29.6066,29.5351,29.5709,81800.0
2007-08-28 13:15:00,41.37,41.37,41.21,41.3,123200.0,29.5852,29.5852,29.4707,29.5351,123200.0
2007-08-28 13:20:00,41.29,41.39,41.23,41.29,233400.0,29.528,29.5995,29.4851,29.528,233400.0
2007-08-28 13:25:00,41.3,41.4,41.3,41.4,57800.0,29.5351,29.6066,29.5351,29.6066,57800.0
2007-08-28 13:30:00,41.38,41.4,41.35,41.38,58200.0,29.5923,29.6066,29.5709,29.5923,58200.0
2007-08-28 13:35:00,41.39,41.62,41.36,41.49,184000.0,29.5995,29.764,29.578,29.671,184000.0
2007-08-28 13:40:00,41.48,41.54,41.47,41.52,51200.0,29.6638,29.7067,29.6567,29.6924,51200.0
2007-08-28 13:45:00,41.54,41.6,41.52,41.56,65800.0,29.7067,29.7497,29.6924,29.721,65800.0
2007-08-28 13:50:00,41.59,41.6,41.57,41.58,60800.0,29.7425,29.7497,29.7282,29.7353,60800.0
2007-08-28 13:55:00,41.58,41.59,41.52,41.56,63000.0,29.7353,29.7425,29.6924,29.721,63000.0
2007-08-28 14:00:00,41.57,41.61,41.35,41.37,252800.0,29.7282,29.7568,29.5709,29.5852,252800.0
2007-08-28 14:05:00,41.36,41.54,41.3,41.41,137200.0,29.578,29.7067,29.5351,29.6138,137200.0
2007-08-28 14:10:00,41.43,41.45,41.32,41.33,89400.0,29.6281,29.6424,29.5494,29.5566,89400.0
2007-08-28 14:15:00,41.34,41.41,41.26,41.34,109600.0,29.5637,29.6138,29.5065,29.5637,109600.0
2007-08-28 14:20:00,41.35,41.48,41.31,41.41,86800.0,29.5709,29.6638,29.5423,29.6138,86800.0
2007-08-28 14:25:00,41.38,41.5,41.38,41.48,72600.0,29.5923,29.6781,29.5923,29.6638,72600.0
2007-08-28 14:30:00,41.47,41.49,41.32,41.38,131400.0,29.6567,29.671,29.5494,29.5923,131400.0
2007-08-28 14:35:00,41.39,41.39,41.21,41.21,87800.0,29.5995,29.5995,29.4707,29.4707,87800.0
2007-08-28 14:40:00,41.23,41.28,41.16,41.23,95000.0,29.4851,29.5208,29.435,29.4851,95000.0
2007-08-28 14:45:00,41.22,41.34,41.15,41.16,116400.0,29.4779,29.5637,29.4278,29.435,116400.0
2007-08-28 14:50:00,41.17,41.21,41.09,41.09,134400.0,29.4421,29.4707,29.3849,29.3849,134400.0
2007-08-28 14:55:00,41.1,41.2,41.06,41.17,89400.0,29.3921,29.4636,29.3635,29.4421,89400.0
2007-08-28 15:00:00,41.18,41.27,41.16,41.22,97000.0,29.4493,29.5137,29.435,29.4779,97000.0
2007-08-28 15:05:00,41.22,41.24,41.08,41.21,83200.0,29.4779,29.4922,29.3778,29.4707,83200.0
2007-08-28 15:10:00,41.21,41.27,41.15,41.17,74600.0,29.4707,29.5137,29.4278,29.4421,74600.0
2007-08-28 15:15:00,41.16,41.25,41.1,41.16,122600.0,29.435,29.4994,29.3921,29.435,122600.0
2007-08-28 15:20:00,41.17,41.23,41.05,41.12,154600.0,29.4421,29.4851,29.3563,29.4064,154600.0
2007-08-28 15:25:00,41.13,41.16,41.02,41.09,199600.0,29.4135,29.435,29.3349,29.3849,199600.0
2007-08-28 15:30:00,41.09,41.1,40.98,40.98,240800.0,29.3849,29.3921,29.3063,29.3063,240800.0
2007-08-28 15:35:00,40.97,40.98,40.74,40.77,431600.0,29.2991,29.3063,29.1346,29.1561,431600.0
2007-08-28 15:40:00,40.79,40.83,40.6,40.73,451600.0,29.1704,29.199,29.0345,29.1275,451600.0
2007-08-28 15:45:00,40.73,40.84,40.55,40.82,398800.0,29.1275,29.2061,28.9988,29.1918,398800.0
2007-08-28 15:50:00,40.82,40.88,40.63,40.63,464400.0,29.1918,29.2348,29.056,29.056,464400.0
2007-08-28 15:55:00,40.64,41.05,40.64,41.01,782600.0,29.0631,29.3563,29.0631,29.3277,782600.0
2007-08-29 09:30:00,41.5,41.85,41.5,41.83,507800.0,29.6781,29.9284,29.6781,29.9141,507800.0
2007-08-29 09:35:00,41.83,42.0,41.74,41.96,366800.0,29.9141,30.0357,29.8498,30.0071,366800.0
2007-08-29 09:40:00,41.95,41.95,41.76,41.76,239000.0,29.9999,29.9999,29.8641,29.8641,239000.0
2007-08-29 09:45:00,41.76,41.85,41.61,41.77,340600.0,29.8641,29.9284,29.7568,29.8712,340600.0
2007-08-29 09:50:00,41.77,41.86,41.56,41.6,350400.0,29.8712,29.9356,29.721,29.7497,350400.0
2007-08-29 09:55:00,41.6,41.63,41.43,41.59,306200.0,29.7497,29.7711,29.6281,29.7425,306200.0
2007-08-29 10:00:00,41.58,41.74,41.52,41.58,220800.0,29.7353,29.8498,29.6924,29.7353,220800.0
2007-08-29 10:05:00,41.56,41.67,41.55,41.63,199200.0,29.721,29.7997,29.7139,29.7711,199200.0
2007-08-29 10:10:00,41.64,41.71,41.59,41.6,143400.0,29.7783,29.8283,29.7425,29.7497,143400.0
2007-08-29 10:15:00,41.61,41.7,41.55,41.61,244200.0,29.7568,29.8212,29.7139,29.7568,244200.0
2007-08-29 10:20:00,41.62,41.85,41.6,41.83,680800.0,29.764,29.9284,29.7497,29.9141,680800.0
2007-08-29 10:25:00,41.82,41.83,41.59,41.65,95400.0,29.907,29.9141,29.7425,29.7854,95400.0
2007-08-29 10:30:00,41.66,41.71,41.49,41.54,165400.0,29.7926,29.8283,29.671,29.7067,165400.0
2007-08-29 10:35:00,41.54,41.6,41.5,41.57,132200.0,29.7067,29.7497,29.6781,29.7282,132200.0
2007-08-29 10:40:00,41.57,41.7,41.57,41.7,107600.0,29.7282,29.8212,29.7282,29.8212,107600.0
2007-08-29 10:45:00,41.7,41.75,41.62,41.68,82800.0,29.8212,29.8569,29.764,29.8069,82800.0
2007-08-29 10:50:00,41.67,41.82,41.63,41.8,110600.0,29.7997,29.907,29.7711,29.8927,110600.0
2007-08-29 10:55:00,41.79,41.9,41.75,41.9,164200.0,29.8855,29.9642,29.8569,29.9642,164200.0
2007-08-29 11:00:00,41.9,41.99,41.88,41.93,212800.0,29.9642,30.0286,29.9499,29.9856,212800.0
2007-08-29 11:05:00,41.92,42.13,41.89,42.05,252600.0,29.9785,30.1287,29.957,30.0715,252600.0
2007-08-29 11:10:00,42.05,42.07,41.88,41.95,151400.0,30.0715,30.0858,29.9499,29.9999,151400.0
2007-08-29 11:15:00,41.96,41.99,41.88,41.9,93200.0,30.0071,30.0286,29.9499,29.9642,93200.0
2007-08-29 11:20:00,41.89,41.9,41.77,41.82,136200.0,29.957,29.9642,29.8712,29.907,136200.0
2007-08-29 11:25:00,41.81,41.88,41.75,41.76,204400.0,29.8998,29.9499,29.8569,29.8641,204400.0
2007-08-29 11:30:00,41.76,41.85,41.75,41.85,82400.0,29.8641,29.9284,29.8569,29.9284,82400.0
2007-08-29 11:35:00,41.84,42.0,41.81,41.94,212400.0,29.9213,30.0357,29.8998,29.9928,212400.0
2007-08-29 11:40:00,41.94,41.99,41.9,41.93,77200.0,29.9928,30.0286,29.9642,29.9856,77200.0
2007-08-29 11:45:00,41.95,42.15,41.95,42.08,261800.0,29.9999,30.143,29.9999,30.0929,261800.0
2007-08-29 11:50:00,42.08,42.08,41.93,41.97,88000.0,30.0929,30.0929,29.9856,30.0143,88000.0
2007-08-29 11:55:00,41.97,42.05,41.96,41.97,169000.0,30.0143,30.0715,30.0071,30.0143,169000.0
2007-08-29 12:00:00,41.98,42.02,41.95,41.96,94800.0,30.0214,30.05,29.9999,30.0071,94800.0
2007-08-29 12:05:00,41.95,42.03,41.93,41.97,106200.0,29.9999,30.0572,29.9856,30.0143,106200.0
2007-08-29 12:10:00,41.96,42.02,41.91,41.97,89800.0,30.0071,30.05,29.9713,30.0143,89800.0
2007-08-29 12:15:00,41.96,41.98,41.91,41.97,52800.0,30.0071,30.0214,29.9713,30.0143,52800.0
2007-08-29 12:20:00,41.97,42.12,41.97,42.09,123600.0,30.0143,30.1215,30.0143,30.1001,123600.0
2007-08-29 12:25:00,42.09,42.1,41.93,41.95,115800.0,30.1001,30.1072,29.9856,29.9999,115800.0
2007-08-29 12:30:00,41.94,42.03,41.93,41.99,30800.0,29.9928,30.0572,29.9856,30.0286,30800.0
2007-08-29 12:35:00,41.99,42.02,41.88,41.92,91200.0,30.0286,30.05,29.9499,29.9785,91200.0
2007-08-29 12:40:00,41.92,42.02,41.91,41.99,45000.0,29.9785,30.05,29.9713,30.0286,45000.0
2007-08-29 12:45:00,41.99,42.02,41.9,41.95,77200.0,30.0286,30.05,29.9642,29.9999,77200.0
2007-08-29 12:50:00,41.96,41.96,41.84,41.85,56600.0,30.0071,30.0071,29.9213,29.9284,56600.0
2007-08-29 12:55:00,41.84,41.87,41.77,41.86,70200.0,29.9213,29.9427,29.8712,29.9356,70200.0
2007-08-29 13:00:00,41.87,41.96,41.83,41.92,76400.0,29.9427,30.0071,29.9141,29.9785,76400.0
2007-08-29 13:05:00,41.92,41.97,41.85,41.91,64200.0,29.9785,30.0143,29.9284,29.9713,64200.0
2007-08-29 13:10:00,41.91,41.92,41.77,41.8,52400.0,29.9713,29.9785,29.8712,29.8927,52400.0
2007-08-29 13:15:00,41.81,41.89,41.75,41.75,48400.0,29.8998,29.957,29.8569,29.8569,48400.0
2007-08-29 13:20:00,41.77,41.82,41.74,41.8,139400.0,29.8712,29.907,29.8498,29.8927,139400.0
2007-08-29 13:25:00,41.8,41.83,41.76,41.81,103400.0,29.8927,29.9141,29.8641,29.8998,103400.0
2007-08-29 13:30:00,41.81,41.93,41.78,41.87,106400.0,29.8998,29.9856,29.8784,29.9427,106400.0
2007-08-29 13:35:00,41.87,42.02,41.85,41.99,248200.0,29.9427,30.05,29.9284,30.0286,248200.0
2007-08-29 13:40:00,41.99,42.08,41.99,42.07,159200.0,30.0286,30.0929,30.0286,30.0858,159200.0
2007-08-29 13:45:00,42.07,42.09,41.93,42.0,144000.0,30.0858,30.1001,29.9856,30.0357,144000.0
2007-08-29 13:50:00,41.99,42.0,41.91,41.93,79400.0,30.0286,30.0357,29.9713,29.9856,79400.0
2007-08-29 13:55:00,41.93,41.98,41.91,41.94,92800.0,29.9856,30.0214,29.9713,29.9928,92800.0
2007-08-29 14:00:00,41.95,42.05,41.94,42.02,165000.0,29.9999,30.0715,29.9928,30.05,165000.0
2007-08-29 14:05:00,42.04,42.12,42.03,42.06,123600.0,30.0643,30.1215,30.0572,30.0786,123600.0
2007-08-29 14:10:00,42.06,42.24,42.06,42.19,173200.0,30.0786,30.2073,30.0786,30.1716,173200.0
2007-08-29 14:15:00,42.19,42.24,42.06,42.1,119200.0,30.1716,30.2073,30.0786,30.1072,119200.0
2007-08-29 14:20:00,42.13,42.22,42.13,42.2,105800.0,30.1287,30.193,30.1287,30.1787,105800.0
2007-08-29 14:25:00,42.19,42.24,42.18,42.19,74600.0,30.1716,30.2073,30.1644,30.1716,74600.0
2007-08-29 14:30:00,42.19,42.28,42.16,42.22,260600.0,30.1716,30.2359,30.1501,30.193,260600.0
2007-08-29 14:35:00,42.23,42.48,42.22,42.45,291000.0,30.2002,30.379,30.193,30.3575,291000.0
2007-08-29 14:40:00,42.46,42.46,42.21,42.26,215600.0,30.3647,30.3647,30.1859,30.2216,215600.0
2007-08-29 14:45:00,42.26,42.29,42.18,42.22,133400.0,30.2216,30.2431,30.1644,30.193,133400.0
2007-08-29 14:50:00,42.22,42.27,42.17,42.23,116600.0,30.193,30.2288,30.1573,30.2002,116600.0
2007-08-29 14:55:00,42.23,42.23,42.17,42.21,127200.0,30.2002,30.2002,30.1573,30.1859,127200.0
2007-08-29 15:00:00,42.21,42.33,42.19,42.32,191000.0,30.1859,30.2717,30.1716,30.2645,191000.0
2007-08-29 15:05:00,42.33,42.49,42.27,42.49,209800.0,30.2717,30.3861,30.2288,30.3861,209800.0
2007-08-29 15:10:00,42.48,42.49,42.42,42.44,133400.0,30.379,30.3861,30.3361,30.3504,133400.0
2007-08-29 15:15:00,42.43,42.48,42.39,42.44,239200.0,30.3432,30.379,30.3146,30.3504,239200.0
2007-08-29 15:20:00,42.43,42.44,42.31,42.42,164600.0,30.3432,30.3504,30.2574,30.3361,164600.0
2007-08-29 15:25:00,42.44,42.46,42.37,42.45,207400.0,30.3504,30.3647,30.3003,30.3575,207400.0
2007-08-29 15:30:00,42.46,42.49,42.4,42.47,105600.0,30.3647,30.3861,30.3218,30.3718,105600.0
2007-08-29 15:35:00,42.47,42.5,42.42,42.45,184000.0,30.3718,30.3933,30.3361,30.3575,184000.0
2007-08-29 15:40:00,42.46,42.49,42.44,42.48,273200.0,30.3647,30.3861,30.3504,30.379,273200.0
2007-08-29 15:45:00,42.48,42.53,42.4,42.51,327800.0,30.379,30.4147,30.3218,30.4004,327800.0
2007-08-29 15:50:00,42.5,42.68,42.42,42.68,336800.0,30.3933,30.522,30.3361,30.522,336800.0
2007-08-29 15:55:00,42.66,42.67,42.42,42.45,342600.0,30.5077,30.5148,30.3361,30.3575,342600.0
2007-08-30 09:30:00,41.73,41.96,41.44,41.94,452000.0,29.8426,30.0071,29.6352,29.9928,452000.0
2007-08-30 09:35:00,41.96,42.17,41.88,42.13,356200.0,30.0071,30.1573,29.9499,30.1287,356200.0
2007-08-30 09:40:00,42.1,42.38,42.1,42.16,308800.0,30.1072,30.3075,30.1072,30.1501,308800.0
2007-08-30 09:45:00,42.17,42.22,41.97,42.15,259200.0,30.1573,30.193,30.0143,30.143,259200.0
2007-08-30 09:50:00,42.15,42.47,42.12,42.42,308800.0,30.143,30.3718,30.1215,30.3361,308800.0
2007-08-30 09:55:00,42.42,42.74,42.41,42.52,340200.0,30.3361,30.5649,30.3289,30.4076,340200.0
2007-08-30 10:00:00,42.52,42.63,42.27,42.52,144800.0,30.4076,30.4862,30.2288,30.4076,144800.0
2007-08-30 10:05:00,42.52,42.87,42.52,42.87,250400.0,30.4076,30.6579,30.4076,30.6579,250400.0
2007-08-30 10:10:00,42.85,42.89,42.54,42.57,185400.0,30.6436,30.6722,30.4219,30.4433,185400.0
2007-08-30 10:15:00,42.55,42.65,42.5,42.6,190400.0,30.429,30.5005,30.3933,30.4648,190400.0
2007-08-30 10:20:00,42.6,42.74,42.5,42.68,210200.0,30.4648,30.5649,30.3933,30.522,210200.0
2007-08-30 10:25:00,42.69,42.94,42.68,42.76,249400.0,30.5291,30.7079,30.522,30.5792,249400.0
2007-08-30 10:30:00,42.74,42.87,42.71,42.76,150200.0,30.5649,30.6579,30.5435,30.5792,150200.0
2007-08-30 10:35:00,42.76,42.84,42.58,42.58,160400.0,30.5792,30.6364,30.4505,30.4505,160400.0
2007-08-30 10:40:00,42.58,42.6,42.45,42.58,200000.0,30.4505,30.4648,30.3575,30.4505,200000.0
2007-08-30 10:45:00,42.58,42.6,42.41,42.56,160800.0,30.4505,30.4648,30.3289,30.4362,160800.0
2007-08-30 10:50:00,42.58,42.69,42.55,42.65,105400.0,30.4505,30.5291,30.429,30.5005,105400.0
2007-08-30 10:55:00,42.65,42.74,42.63,42.63,99000.0,30.5005,30.5649,30.4862,30.4862,99000.0
2007-08-30 11:00:00,42.62,42.89,42.61,42.85,153800.0,30.4791,30.6722,30.4719,30.6436,153800.0
2007-08-30 11:05:00,42.85,42.88,42.74,42.77,149200.0,30.6436,30.665,30.5649,30.5864,149200.0
2007-08-30 11:10:00,42.78,43.06,42.71,42.99,261000.0,30.5935,30.7937,30.5435,30.7437,261000.0
2007-08-30 11:15:00,42.99,43.25,42.95,43.19,251200.0,30.7437,30.9296,30.7151,30.8867,251200.0
2007-08-30 11:20:00,43.19,43.23,43.08,43.16,190000.0,30.8867,30.9153,30.8081,30.8653,190000.0
2007-08-30 11:25:00,43.17,43.18,42.9,42.96,114200.0,30.8724,30.8796,30.6793,30.7222,114200.0
2007-08-30 11:30:00,42.97,43.02,42.85,42.96,115800.0,30.7294,30.7651,30.6436,30.7222,115800.0
2007-08-30 11:35:00,42.97,43.18,42.92,43.07,83200.0,30.7294,30.8796,30.6936,30.8009,83200.0
2007-08-30 11:40:00,43.07,43.22,43.05,43.13,168400.0,30.8009,30.9082,30.7866,30.8438,168400.0
2007-08-30 11:45:00,43.15,43.24,43.1,43.2,128600.0,30.8581,30.9225,30.8224,30.8939,128600.0
2007-08-30 11:50:00,43.19,43.23,43.11,43.13,109600.0,30.8867,30.9153,30.8295,30.8438,109600.0
2007-08-30 11:55:00,43.13,43.19,43.02,43.1,110200.0,30.8438,30.8867,30.7651,30.8224,110200.0
2007-08-30 12:00:00,43.09,43.09,42.88,43.04,162000.0,30.8152,30.8152,30.665,30.7794,162000.0
2007-08-30 12:05:00,43.03,43.03,42.88,42.95,105000.0,30.7723,30.7723,30.665,30.7151,105000.0
2007-08-30 12:10:00,42.94,42.95,42.8,42.81,104000.0,30.7079,30.7151,30.6078,30.615,104000.0
2007-08-30 12:15:00,42.81,42.96,42.7,42.7,114000.0,30.615,30.7222,30.5363,30.5363,114000.0
2007-08-30 12:20:00,42.73,43.08,42.58,42.91,254000.0,30.5578,30.8081,30.4505,30.6865,254000.0
2007-08-30 12:25:00,42.87,42.95,42.78,42.92,132600.0,30.6579,30.7151,30.5935,30.6936,132600.0
2007-08-30 12:30:00,42.92,43.09,42.81,43.05,136400.0,30.6936,30.8152,30.615,30.7866,136400.0
2007-08-30 12:35:00,43.04,43.1,42.93,43.02,71000.0,30.7794,30.8224,30.7008,30.7651,71000.0
2007-08-30 12:40:00,43.04,43.07,42.94,43.06,44000.0,30.7794,30.8009,30.7079,30.7937,44000.0
2007-08-30 12:45:00,43.06,43.15,43.06,43.09,77800.0,30.7937,30.8581,30.7937,30.8152,77800.0
2007-08-30 12:50:00,43.09,43.13,43.05,43.09,45800.0,30.8152,30.8438,30.7866,30.8152,45800.0
2007-08-30 12:55:00,43.09,43.2,43.07,43.08,84200.0,30.8152,30.8939,30.8009,30.8081,84200.0
2007-08-30 13:00:00,43.07,43.1,43.02,43.07,61200.0,30.8009,30.8224,30.7651,30.8009,61200.0
2007-08-30 13:05:00,43.08,43.1,43.04,43.07,47400.0,30.8081,30.8224,30.7794,30.8009,47400.0
2007-08-30 13:10:00,43.08,43.09,42.91,42.91,64000.0,30.8081,30.8152,30.6865,30.6865,64000.0
2007-08-30 13:15:00,42.92,42.99,42.88,42.97,65400.0,30.6936,30.7437,30.665,30.7294,65400.0
2007-08-30 13:20:00,42.95,42.98,42.91,42.93,44400.0,30.7151,30.7365,30.6865,30.7008,44400.0
2007-08-30 13:25:00,42.94,42.94,42.75,42.84,116200.0,30.7079,30.7079,30.5721,30.6364,116200.0
2007-08-30 13:30:00,42.85,42.85,42.68,42.72,123000.0,30.6436,30.6436,30.522,30.5506,123000.0
2007-08-30 13:35:00,42.73,42.91,42.73,42.91,58000.0,30.5578,30.6865,30.5578,30.6865,58000.0
2007-08-30 13:40:00,42.91,42.92,42.7,42.85,66400.0,30.6865,30.6936,30.5363,30.6436,66400.0
2007-08-30 13:45:00,42.84,42.86,42.74,42.78,69800.0,30.6364,30.6507,30.5649,30.5935,69800.0
2007-08-30 13:50:00,42.78,42.9,42.7,42.77,102800.0,30.5935,30.6793,30.5363,30.5864,102800.0
2007-08-30 13:55:00,42.79,42.95,42.77,42.92,54800.0,30.6007,30.7151,30.5864,30.6936,54800.0
2007-08-30 14:00:00,42.94,43.01,42.93,42.93,70400.0,30.7079,30.758,30.7008,30.7008,70400.0
2007-08-30 14:05:00,42.92,42.93,42.82,42.88,37400.0,30.6936,30.7008,30.6221,30.665,37400.0
2007-08-30 14:10:00,42.88,42.97,42.83,42.9,54200.0,30.665,30.7294,30.6293,30.6793,54200.0
2007-08-30 14:15:00,42.91,42.95,42.75,42.75,65000.0,30.6865,30.7151,30.5721,30.5721,65000.0
2007-08-30 14:20:00,42.75,42.82,42.69,42.74,77000.0,30.5721,30.6221,30.5291,30.5649,77000.0
2007-08-30 14:25:00,42.75,42.77,42.68,42.68,64200.0,30.5721,30.5864,30.522,30.522,64200.0
2007-08-30 14:30:00,42.68,42.69,42.51,42.52,235800.0,30.522,30.5291,30.4004,30.4076,235800.0
2007-08-30 14:35:00,42.55,42.65,42.45,42.52,232200.0,30.429,30.5005,30.3575,30.4076,232200.0
2007-08-30 14:40:00,42.53,42.56,42.4,42.42,110600.0,30.4147,30.4362,30.3218,30.3361,110600.0
2007-08-30 14:45:00,42.4,42.43,42.15,42.22,256400.0,30.3218,30.3432,30.143,30.193,256400.0
2007-08-30 14:50:00,42.19,42.38,42.15,42.37,140200.0,30.1716,30.3075,30.143,30.3003,140200.0
2007-08-30 14:55:00,42.33,42.4,42.24,42.35,177400.0,30.2717,30.3218,30.2073,30.286,177400.0
2007-08-30 15:00:00,42.35,42.51,42.32,42.4,150000.0,30.286,30.4004,30.2645,30.3218,150000.0
2007-08-30 15:05:00,42.39,42.62,42.35,42.6,109800.0,30.3146,30.4791,30.286,30.4648,109800.0
2007-08-30 15:10:00,42.6,42.61,42.35,42.41,231800.0,30.4648,30.4719,30.286,30.3289,231800.0
2007-08-30 15:15:00,42.42,42.48,42.37,42.4,146600.0,30.3361,30.379,30.3003,30.3218,146600.0
2007-08-30 15:20:00,42.42,42.46,42.35,42.42,138400.0,30.3361,30.3647,30.286,30.3361,138400.0
2007-08-30 15:25:00,42.42,42.46,42.35,42.4,163200.0,30.3361,30.3647,30.286,30.3218,163200.0
2007-08-30 15:30:00,42.4,42.44,42.35,42.43,115200.0,30.3218,30.3504,30.286,30.3432,115200.0
2007-08-30 15:35:00,42.43,42.45,42.29,42.31,187800.0,30.3432,30.3575,30.2431,30.2574,187800.0
2007-08-30 15:40:00,42.29,42.43,42.19,42.28,162600.0,30.2431,30.3432,30.1716,30.2359,162600.0
2007-08-30 15:45:00,42.28,42.43,42.27,42.33,194800.0,30.2359,30.3432,30.2288,30.2717,194800.0
2007-08-30 15:50:00,42.33,42.47,42.31,42.41,206400.0,30.2717,30.3718,30.2574,30.3289,206400.0
2007-08-30 15:55:00,42.4,42.54,42.36,42.49,352400.0,30.3218,30.4219,30.2932,30.3861,352400.0
2007-08-31 09:30:00,43.62,44.13,43.62,43.9,1309000.0,31.1942,31.5589,31.1942,31.3945,1309000.0
2007-08-31 09:35:00,43.89,43.94,43.6,43.72,598800.0,31.3873,31.4231,31.1799,31.2657,598800.0
2007-08-31 09:40:00,43.72,44.01,43.65,43.97,575800.0,31.2657,31.4731,31.2157,31.4445,575800.0
2007-08-31 09:45:00,43.97,44.25,43.89,44.12,594800.0,31.4445,31.6448,31.3873,31.5518,594800.0
2007-08-31 09:50:00,44.12,44.24,44.05,44.08,387200.0,31.5518,31.6376,31.5017,31.5232,387200.0
2007-08-31 09:55:00,44.07,44.21,44.02,44.07,538400.0,31.516,31.6162,31.4803,31.516,538400.0
2007-08-31 10:00:00,44.08,44.22,43.94,43.99,850000.0,31.5232,31.6233,31.4231,31.4588,850000.0
2007-08-31 10:05:00,43.99,44.25,43.97,44.13,623600.0,31.4588,31.6448,31.4445,31.5589,623600.0
2007-08-31 10:10:00,44.11,44.18,43.96,43.99,599400.0,31.5446,31.5947,31.4374,31.4588,599400.0
2007-08-31 10:15:00,43.99,44.08,43.8,43.85,422600.0,31.4588,31.5232,31.323,31.3587,422600.0
2007-08-31 10:20:00,43.89,43.91,43.8,43.82,281200.0,31.3873,31.4016,31.323,31.3373,281200.0
2007-08-31 10:25:00,43.83,43.87,43.69,43.79,342200.0,31.3444,31.373,31.2443,31.3158,342200.0
2007-08-31 10:30:00,43.8,44.1,43.79,44.01,316200.0,31.323,31.5375,31.3158,31.4731,316200.0
2007-08-31 10:35:00,43.99,44.08,43.88,43.89,103000.0,31.4588,31.5232,31.3802,31.3873,103000.0
2007-08-31 10:40:00,43.89,43.98,43.88,43.91,105000.0,31.3873,31.4517,31.3802,31.4016,105000.0
2007-08-31 10:45:00,43.91,43.97,43.76,43.83,278600.0,31.4016,31.4445,31.2943,31.3444,278600.0
2007-08-31 10:50:00,43.82,43.85,43.75,43.81,471600.0,31.3373,31.3587,31.2872,31.3301,471600.0
2007-08-31 10:55:00,43.81,43.82,43.68,43.71,152200.0,31.3301,31.3373,31.2371,31.2586,152200.0
2007-08-31 11:00:00,43.71,43.8,43.63,43.69,176600.0,31.2586,31.323,31.2014,31.2443,176600.0
2007-08-31 11:05:00,43.69,43.74,43.55,43.56,213000.0,31.2443,31.28,31.1442,31.1513,213000.0
2007-08-31 11:10:00,43.55,43.78,43.48,43.7,225000.0,31.1442,31.3086,31.0941,31.2514,225000.0
2007-08-31 11:15:00,43.72,43.76,43.54,43.69,167400.0,31.2657,31.2943,31.137,31.2443,167400.0
2007-08-31 11:20:00,43.67,43.71,43.54,43.57,179600.0,31.23,31.2586,31.137,31.1585,179600.0
2007-08-31 11:25:00,43.56,43.73,43.56,43.7,111400.0,31.1513,31.2729,31.1513,31.2514,111400.0
2007-08-31 11:30:00,43.72,43.79,43.66,43.77,111800.0,31.2657,31.3158,31.2228,31.3015,111800.0
2007-08-31 11:35:00,43.77,43.87,43.71,43.86,135800.0,31.3015,31.373,31.2586,31.3659,135800.0
2007-08-31 11:40:00,43.85,43.86,43.74,43.76,115200.0,31.3587,31.3659,31.28,31.2943,115200.0
2007-08-31 11:45:00,43.77,43.81,43.69,43.78,57800.0,31.3015,31.3301,31.2443,31.3086,57800.0
2007-08-31 11:50:00,43.79,43.85,43.73,43.76,71000.0,31.3158,31.3587,31.2729,31.2943,71000.0
2007-08-31 11:55:00,43.76,43.87,43.73,43.83,82600.0,31.2943,31.373,31.2729,31.3444,82600.0
2007-08-31 12:00:00,43.82,43.88,43.78,43.85,77600.0,31.3373,31.3802,31.3086,31.3587,77600.0
2007-08-31 12:05:00,43.84,43.84,43.76,43.79,38600.0,31.3516,31.3516,31.2943,31.3158,38600.0
2007-08-31 12:10:00,43.78,43.85,43.77,43.77,42400.0,31.3086,31.3587,31.3015,31.3015,42400.0
2007-08-31 12:15:00,43.78,43.88,43.74,43.88,76000.0,31.3086,31.3802,31.28,31.3802,76000.0
2007-08-31 12:20:00,43.88,43.93,43.85,43.9,105600.0,31.3802,31.4159,31.3587,31.3945,105600.0
2007-08-31 12:25:00,43.9,43.93,43.88,43.88,42600.0,31.3945,31.4159,31.3802,31.3802,42600.0
2007-08-31 12:30:00,43.88,44.05,43.88,44.01,238600.0,31.3802,31.5017,31.3802,31.4731,238600.0
2007-08-31 12:35:00,44.02,44.02,43.97,44.01,81800.0,31.4803,31.4803,31.4445,31.4731,81800.0
2007-08-31 12:40:00,44.02,44.04,43.94,43.99,98600.0,31.4803,31.4946,31.4231,31.4588,98600.0
2007-08-31 12:45:00,43.99,43.99,43.87,43.94,100200.0,31.4588,31.4588,31.373,31.4231,100200.0
2007-08-31 12:50:00,43.95,43.96,43.81,43.83,55400.0,31.4302,31.4374,31.3301,31.3444,55400.0
2007-08-31 12:55:00,43.82,43.91,43.81,43.88,84200.0,31.3373,31.4016,31.3301,31.3802,84200.0
2007-08-31 13:00:00,43.88,43.91,43.81,43.85,67000.0,31.3802,31.4016,31.3301,31.3587,67000.0
2007-08-31 13:05:00,43.83,43.88,43.8,43.87,54800.0,31.3444,31.3802,31.323,31.373,54800.0
2007-08-31 13:10:00,43.87,43.91,43.83,43.87,54400.0,31.373,31.4016,31.3444,31.373,54400.0
2007-08-31 13:15:00,43.85,43.88,43.83,43.86,31800.0,31.3587,31.3802,31.3444,31.3659,31800.0
2007-08-31 13:20:00,43.86,43.93,43.84,43.85,53200.0,31.3659,31.4159,31.3516,31.3587,53200.0
2007-08-31 13:25:00,43.83,43.85,43.78,43.85,39200.0,31.3444,31.3587,31.3086,31.3587,39200.0
2007-08-31 13:30:00,43.84,43.86,43.65,43.71,354800.0,31.3516,31.3659,31.2157,31.2586,354800.0
2007-08-31 13:35:00,43.71,43.81,43.71,43.75,65000.0,31.2586,31.3301,31.2586,31.2872,65000.0
2007-08-31 13:40:00,43.76,43.81,43.71,43.73,59400.0,31.2943,31.3301,31.2586,31.2729,59400.0
2007-08-31 13:45:00,43.71,43.88,43.68,43.72,170600.0,31.2586,31.3802,31.2371,31.2657,170600.0
2007-08-31 13:50:00,43.71,43.87,43.7,43.85,129600.0,31.2586,31.373,31.2514,31.3587,129600.0
2007-08-31 13:55:00,43.85,43.87,43.8,43.82,50000.0,31.3587,31.373,31.323,31.3373,50000.0
2007-08-31 14:00:00,43.83,43.95,43.83,43.92,89000.0,31.3444,31.4302,31.3444,31.4088,89000.0
2007-08-31 14:05:00,43.94,44.0,43.85,44.0,389000.0,31.4231,31.466,31.3587,31.466,389000.0
2007-08-31 14:10:00,43.99,44.0,43.88,43.91,121000.0,31.4588,31.466,31.3802,31.4016,121000.0
2007-08-31 14:15:00,43.92,43.98,43.9,43.95,63800.0,31.4088,31.4517,31.3945,31.4302,63800.0
2007-08-31 14:20:00,43.95,43.97,43.84,43.84,85600.0,31.4302,31.4445,31.3516,31.3516,85600.0
2007-08-31 14:25:00,43.83,43.9,43.83,43.88,58600.0,31.3444,31.3945,31.3444,31.3802,58600.0
2007-08-31 14:30:00,43.85,43.9,43.81,43.81,135800.0,31.3587,31.3945,31.3301,31.3301,135800.0
2007-08-31 14:35:00,43.83,43.92,43.79,43.88,64200.0,31.3444,31.4088,31.3158,31.3802,64200.0
2007-08-31 14:40:00,43.88,43.9,43.83,43.89,49200.0,31.3802,31.3945,31.3444,31.3873,49200.0
2007-08-31 14:45:00,43.9,43.94,43.87,43.93,78800.0,31.3945,31.4231,31.373,31.4159,78800.0
2007-08-31 14:50:00,43.92,43.94,43.88,43.9,44200.0,31.4088,31.4231,31.3802,31.3945,44200.0
2007-08-31 14:55:00,43.91,43.94,43.88,43.9,48200.0,31.4016,31.4231,31.3802,31.3945,48200.0
2007-08-31 15:00:00,43.9,43.99,43.88,43.99,83400.0,31.3945,31.4588,31.3802,31.4588,83400.0
2007-08-31 15:05:00,43.98,43.99,43.96,43.98,50800.0,31.4517,31.4588,31.4374,31.4517,50800.0
2007-08-31 15:10:00,43.98,44.02,43.96,43.96,166200.0,31.4517,31.4803,31.4374,31.4374,166200.0
2007-08-31 15:15:00,43.96,43.99,43.94,43.95,110200.0,31.4374,31.4588,31.4231,31.4302,110200.0
2007-08-31 15:20:00,43.95,43.95,43.88,43.91,145800.0,31.4302,31.4302,31.3802,31.4016,145800.0
2007-08-31 15:25:00,43.91,43.96,43.91,43.93,150200.0,31.4016,31.4374,31.4016,31.4159,150200.0
2007-08-31 15:30:00,43.93,43.98,43.92,43.95,142200.0,31.4159,31.4517,31.4088,31.4302,142200.0
2007-08-31 15:35:00,43.94,44.0,43.93,43.94,174400.0,31.4231,31.466,31.4159,31.4231,174400.0
2007-08-31 15:40:00,43.94,43.98,43.93,43.95,186600.0,31.4231,31.4517,31.4159,31.4302,186600.0
2007-08-31 15:45:00,43.94,44.01,43.92,43.95,340800.0,31.4231,31.4731,31.4088,31.4302,340800.0
2007-08-31 15:50:00,43.96,43.97,43.8,43.81,340600.0,31.4374,31.4445,31.323,31.3301,340600.0
2007-08-31 15:55:00,43.81,43.83,43.71,43.73,416600.0,31.3301,31.3444,31.2586,31.2729,416600.0
2007-09-04 09:30:00,43.55,43.82,43.27,43.49,582200.0,31.1442,31.3373,30.9439,31.1013,582200.0
2007-09-04 09:35:00,43.47,43.63,43.31,43.5,357000.0,31.087,31.2014,30.9725,31.1084,357000.0
2007-09-04 09:40:00,43.49,43.75,43.44,43.74,190000.0,31.1013,31.2872,31.0655,31.28,190000.0
2007-09-04 09:45:00,43.74,44.0,43.74,43.92,215000.0,31.28,31.466,31.28,31.4088,215000.0
2007-09-04 09:50:00,43.93,43.99,43.81,43.92,163600.0,31.4159,31.4588,31.3301,31.4088,163600.0
2007-09-04 09:55:00,43.92,44.13,43.87,44.1,362400.0,31.4088,31.5589,31.373,31.5375,362400.0
2007-09-04 10:00:00,44.11,44.37,43.99,44.32,471600.0,31.5446,31.7306,31.4588,31.6948,471600.0
2007-09-04 10:05:00,44.33,44.49,44.32,44.43,291600.0,31.702,31.8164,31.6948,31.7735,291600.0
2007-09-04 10:10:00,44.44,44.63,44.44,44.57,534800.0,31.7806,31.9165,31.7806,31.8736,534800.0
2007-09-04 10:15:00,44.58,44.65,44.46,44.49,534600.0,31.8808,31.9308,31.7949,31.8164,534600.0
2007-09-04 10:20:00,44.49,44.68,44.49,44.66,362800.0,31.8164,31.9523,31.8164,31.938,362800.0
2007-09-04 10:25:00,44.66,44.83,44.65,44.8,318400.0,31.938,32.0595,31.9308,32.0381,318400.0
2007-09-04 10:30:00,44.81,44.95,44.81,44.92,494600.0,32.0452,32.1454,32.0452,32.1239,494600.0
2007-09-04 10:35:00,44.92,44.98,44.85,44.98,287600.0,32.1239,32.1668,32.0738,32.1668,287600.0
2007-09-04 10:40:00,44.98,44.99,44.9,44.92,242400.0,32.1668,32.174,32.1096,32.1239,242400.0
2007-09-04 10:45:00,44.92,44.95,44.88,44.91,318800.0,32.1239,32.1454,32.0953,32.1168,318800.0
2007-09-04 10:50:00,44.91,44.94,44.88,44.9,239000.0,32.1168,32.1382,32.0953,32.1096,239000.0
2007-09-04 10:55:00,44.91,44.94,44.85,44.87,417000.0,32.1168,32.1382,32.0738,32.0881,417000.0
2007-09-04 11:00:00,44.85,44.88,44.8,44.84,310800.0,32.0738,32.0953,32.0381,32.0667,310800.0
2007-09-04 11:05:00,44.84,44.88,44.79,44.86,209600.0,32.0667,32.0953,32.0309,32.081,209600.0
2007-09-04 11:10:00,44.86,44.9,44.84,44.88,242600.0,32.081,32.1096,32.0667,32.0953,242600.0
2007-09-04 11:15:00,44.88,44.95,44.85,44.93,326600.0,32.0953,32.1454,32.0738,32.1311,326600.0
2007-09-04 11:20:00,44.93,44.99,44.92,44.96,336200.0,32.1311,32.174,32.1239,32.1525,336200.0
2007-09-04 11:25:00,44.97,44.99,44.92,44.97,207600.0,32.1597,32.174,32.1239,32.1597,207600.0
2007-09-04 11:30:00,44.97,44.99,44.95,44.95,142000.0,32.1597,32.174,32.1454,32.1454,142000.0
2007-09-04 11:35:00,44.96,45.0,44.96,44.98,254200.0,32.1525,32.1811,32.1525,32.1668,254200.0
2007-09-04 11:40:00,44.99,45.0,44.96,44.99,324000.0,32.174,32.1811,32.1525,32.174,324000.0
2007-09-04 11:45:00,44.99,45.0,44.97,44.99,220200.0,32.174,32.1811,32.1597,32.174,220200.0
2007-09-04 11:50:00,44.99,45.0,44.91,44.95,405600.0,32.174,32.1811,32.1168,32.1454,405600.0
2007-09-04 11:55:00,44.95,44.96,44.87,44.93,259400.0,32.1454,32.1525,32.0881,32.1311,259400.0
2007-09-04 12:00:00,44.93,44.96,44.79,44.8,173600.0,32.1311,32.1525,32.0309,32.0381,173600.0
2007-09-04 12:05:00,44.79,44.95,44.79,44.93,78400.0,32.0309,32.1454,32.0309,32.1311,78400.0
2007-09-04 12:10:00,44.92,44.97,44.87,44.92,64600.0,32.1239,32.1597,32.0881,32.1239,64600.0
2007-09-04 12:15:00,44.92,44.92,44.76,44.76,203000.0,32.1239,32.1239,32.0095,32.0095,203000.0
2007-09-04 12:20:00,44.76,44.85,44.71,44.77,144000.0,32.0095,32.0738,31.9737,32.0166,144000.0
2007-09-04 12:25:00,44.77,44.92,44.77,44.88,71000.0,32.0166,32.1239,32.0166,32.0953,71000.0
2007-09-04 12:30:00,44.88,44.91,44.86,44.89,37200.0,32.0953,32.1168,32.081,32.1024,37200.0
2007-09-04 12:35:00,44.89,44.99,44.89,44.95,129400.0,32.1024,32.174,32.1024,32.1454,129400.0
2007-09-04 12:40:00,44.94,44.98,44.92,44.97,71000.0,32.1382,32.1668,32.1239,32.1597,71000.0
2007-09-04 12:45:00,44.97,44.99,44.91,44.93,83000.0,32.1597,32.174,32.1168,32.1311,83000.0
2007-09-04 12:50:00,44.94,44.97,44.91,44.96,158200.0,32.1382,32.1597,32.1168,32.1525,158200.0
2007-09-04 12:55:00,44.97,44.99,44.92,44.95,103200.0,32.1597,32.174,32.1239,32.1454,103200.0
2007-09-04 13:00:00,44.95,44.99,44.93,44.95,86600.0,32.1454,32.174,32.1311,32.1454,86600.0
2007-09-04 13:05:00,44.95,44.97,44.91,44.93,89400.0,32.1454,32.1597,32.1168,32.1311,89400.0
2007-09-04 13:10:00,44.93,45.14,44.88,45.14,521800.0,32.1311,32.2812,32.0953,32.2812,521800.0
2007-09-04 13:15:00,45.13,45.15,44.99,45.03,266200.0,32.2741,32.2884,32.174,32.2026,266200.0
2007-09-04 13:20:00,45.02,45.08,44.88,44.95,172800.0,32.1954,32.2383,32.0953,32.1454,172800.0
2007-09-04 13:25:00,44.96,45.02,44.86,44.94,115200.0,32.1525,32.1954,32.081,32.1382,115200.0
2007-09-04 13:30:00,44.95,44.99,44.94,44.96,46800.0,32.1454,32.174,32.1382,32.1525,46800.0
2007-09-04 13:35:00,44.95,45.03,44.93,44.99,126600.0,32.1454,32.2026,32.1311,32.174,126600.0
2007-09-04 13:40:00,45.0,45.02,44.95,45.01,85600.0,32.1811,32.1954,32.1454,32.1883,85600.0
2007-09-04 13:45:00,45.01,45.08,45.01,45.05,134800.0,32.1883,32.2383,32.1883,32.2169,134800.0
2007-09-04 13:50:00,45.05,45.12,45.03,45.05,97200.0,32.2169,32.2669,32.2026,32.2169,97200.0
2007-09-04 13:55:00,45.05,45.17,45.04,45.16,98800.0,32.2169,32.3027,32.2097,32.2955,98800.0
2007-09-04 14:00:00,45.16,45.16,45.07,45.12,113800.0,32.2955,32.2955,32.2312,32.2669,113800.0
2007-09-04 14:05:00,45.12,45.24,45.1,45.21,192200.0,32.2669,32.3527,32.2526,32.3313,192200.0
2007-09-04 14:10:00,45.21,45.29,45.2,45.24,186600.0,32.3313,32.3885,32.3241,32.3527,186600.0
2007-09-04 14:15:00,45.23,45.33,45.2,45.33,280000.0,32.3456,32.4171,32.3241,32.4171,280000.0
2007-09-04 14:20:00,45.33,45.4,45.27,45.38,125600.0,32.4171,32.4672,32.3742,32.4529,125600.0
2007-09-04 14:25:00,45.38,45.44,45.33,45.39,178200.0,32.4529,32.4958,32.4171,32.46,178200.0
2007-09-04 14:30:00,45.4,45.49,45.36,45.36,205800.0,32.4672,32.5315,32.4386,32.4386,205800.0
2007-09-04 14:35:00,45.38,45.5,45.37,45.49,138600.0,32.4529,32.5387,32.4457,32.5315,138600.0
2007-09-04 14:40:00,45.48,45.52,45.43,45.51,136000.0,32.5244,32.553,32.4886,32.5458,136000.0
2007-09-04 14:45:00,45.52,45.52,45.42,45.43,159400.0,32.553,32.553,32.4815,32.4886,159400.0
2007-09-04 14:50:00,45.43,45.52,45.43,45.49,100000.0,32.4886,32.553,32.4886,32.5315,100000.0
2007-09-04 14:55:00,45.49,45.52,45.45,45.51,162200.0,32.5315,32.553,32.5029,32.5458,162200.0
2007-09-04 15:00:00,45.51,45.54,45.44,45.45,185000.0,32.5458,32.5673,32.4958,32.5029,185000.0
2007-09-04 15:05:00,45.46,45.55,45.43,45.52,105000.0,32.5101,32.5744,32.4886,32.553,105000.0
2007-09-04 15:10:00,45.53,45.65,45.49,45.62,254200.0,32.5601,32.646,32.5315,32.6245,254200.0
2007-09-04 15:15:00,45.63,45.63,45.52,45.56,152000.0,32.6316,32.6316,32.553,32.5816,152000.0
2007-09-04 15:20:00,45.56,45.65,45.54,45.59,186000.0,32.5816,32.646,32.5673,32.603,186000.0
2007-09-04 15:25:00,45.58,45.71,45.57,45.7,175600.0,32.5959,32.6889,32.5887,32.6817,175600.0
2007-09-04 15:30:00,45.71,45.75,45.68,45.73,236800.0,32.6889,32.7175,32.6674,32.7032,236800.0
2007-09-04 15:35:00,45.72,45.73,45.66,45.68,235800.0,32.696,32.7032,32.6531,32.6674,235800.0
2007-09-04 15:40:00,45.69,45.74,45.43,45.45,346400.0,32.6746,32.7103,32.4886,32.5029,346400.0
2007-09-04 15:45:00,45.46,45.46,45.35,45.4,327200.0,32.5101,32.5101,32.4314,32.4672,327200.0
2007-09-04 15:50:00,45.4,45.43,45.28,45.38,483000.0,32.4672,32.4886,32.3814,32.4529,483000.0
2007-09-04 15:55:00,45.38,45.54,45.35,45.5,606400.0,32.4529,32.5673,32.4314,32.5387,606400.0
2007-09-05 09:30:00,45.0,45.1,44.83,44.94,355400.0,32.1811,32.2526,32.0595,32.1382,355400.0
2007-09-05 09:35:00,44.94,45.11,44.91,44.97,255000.0,32.1382,32.2598,32.1168,32.1597,255000.0
2007-09-05 09:40:00,44.99,45.41,44.99,45.39,382600.0,32.174,32.4743,32.174,32.46,382600.0
2007-09-05 09:45:00,45.41,45.71,45.33,45.62,493200.0,32.4743,32.6889,32.4171,32.6245,493200.0
2007-09-05 09:50:00,45.63,45.67,45.38,45.63,318600.0,32.6316,32.6603,32.4529,32.6316,318600.0
2007-09-05 09:55:00,45.65,45.69,45.43,45.45,299800.0,32.646,32.6746,32.4886,32.5029,299800.0
2007-09-05 10:00:00,45.45,45.5,44.99,45.05,738800.0,32.5029,32.5387,32.174,32.2169,738800.0
2007-09-05 10:05:00,45.05,45.12,44.99,45.03,401000.0,32.2169,32.2669,32.174,32.2026,401000.0
2007-09-05 10:10:00,45.05,45.07,44.74,44.76,490600.0,32.2169,32.2312,31.9952,32.0095,490600.0
2007-09-05 10:15:00,44.77,44.78,44.51,44.65,434600.0,32.0166,32.0238,31.8307,31.9308,434600.0
2007-09-05 10:20:00,44.66,44.87,44.63,44.78,269400.0,31.938,32.0881,31.9165,32.0238,269400.0
2007-09-05 10:25:00,44.77,44.97,44.77,44.91,212000.0,32.0166,32.1597,32.0166,32.1168,212000.0
2007-09-05 10:30:00,44.94,45.0,44.91,44.99,230600.0,32.1382,32.1811,32.1168,32.174,230600.0
2007-09-05 10:35:00,45.0,45.24,44.98,45.23,331200.0,32.1811,32.3527,32.1668,32.3456,331200.0
2007-09-05 10:40:00,45.23,45.36,45.2,45.28,289200.0,32.3456,32.4386,32.3241,32.3814,289200.0
2007-09-05 10:45:00,45.28,45.48,45.27,45.37,335000.0,32.3814,32.5244,32.3742,32.4457,335000.0
2007-09-05 10:50:00,45.35,45.63,45.34,45.58,246800.0,32.4314,32.6316,32.4243,32.5959,246800.0
2007-09-05 10:55:00,45.58,45.59,45.43,45.43,234000.0,32.5959,32.603,32.4886,32.4886,234000.0
2007-09-05 11:00:00,45.43,45.43,45.13,45.2,258400.0,32.4886,32.4886,32.2741,32.3241,258400.0
2007-09-05 11:05:00,45.2,45.4,45.16,45.37,260600.0,32.3241,32.4672,32.2955,32.4457,260600.0
2007-09-05 11:10:00,45.35,45.46,45.27,45.44,136600.0,32.4314,32.5101,32.3742,32.4958,136600.0
2007-09-05 11:15:00,45.46,45.49,45.41,45.43,93600.0,32.5101,32.5315,32.4743,32.4886,93600.0
2007-09-05 11:20:00,45.43,45.48,45.29,45.34,120200.0,32.4886,32.5244,32.3885,32.4243,120200.0
2007-09-05 11:25:00,45.33,45.36,45.2,45.31,102800.0,32.4171,32.4386,32.3241,32.4028,102800.0
2007-09-05 11:30:00,45.35,45.35,45.21,45.22,79200.0,32.4314,32.4314,32.3313,32.3384,79200.0
2007-09-05 11:35:00,45.22,45.25,45.06,45.07,160000.0,32.3384,32.3599,32.224,32.2312,160000.0
2007-09-05 11:40:00,45.06,45.17,45.03,45.13,111800.0,32.224,32.3027,32.2026,32.2741,111800.0
2007-09-05 11:45:00,45.13,45.13,44.95,45.06,185000.0,32.2741,32.2741,32.1454,32.224,185000.0
2007-09-05 11:50:00,45.05,45.1,44.96,45.06,149200.0,32.2169,32.2526,32.1525,32.224,149200.0
2007-09-05 11:55:00,45.07,45.22,45.04,45.17,93000.0,32.2312,32.3384,32.2097,32.3027,93000.0
2007-09-05 12:00:00,45.17,45.2,45.09,45.13,83400.0,32.3027,32.3241,32.2455,32.2741,83400.0
2007-09-05 12:05:00,45.11,45.12,45.02,45.08,81200.0,32.2598,32.2669,32.1954,32.2383,81200.0
2007-09-05 12:10:00,45.09,45.19,45.07,45.1,173600.0,32.2455,32.317,32.2312,32.2526,173600.0
2007-09-05 12:15:00,45.1,45.12,44.95,45.01,184000.0,32.2526,32.2669,32.1454,32.1883,184000.0
2007-09-05 12:20:00,45.01,45.04,44.97,45.01,106600.0,32.1883,32.2097,32.1597,32.1883,106600.0
2007-09-05 12:25:00,44.99,45.08,44.95,44.99,117400.0,32.174,32.2383,32.1454,32.174,117400.0
2007-09-05 12:30:00,44.98,45.05,44.9,44.93,111800.0,32.1668,32.2169,32.1096,32.1311,111800.0
2007-09-05 12:35:00,44.91,45.05,44.9,45.0,86400.0,32.1168,32.2169,32.1096,32.1811,86400.0
2007-09-05 12:40:00,45.01,45.02,44.96,44.98,64800.0,32.1883,32.1954,32.1525,32.1668,64800.0
2007-09-05 12:45:00,44.97,45.0,44.85,44.97,108000.0,32.1597,32.1811,32.0738,32.1597,108000.0
2007-09-05 12:50:00,44.98,44.99,44.85,44.93,45400.0,32.1668,32.174,32.0738,32.1311,45400.0
2007-09-05 12:55:00,44.92,45.0,44.86,44.98,63600.0,32.1239,32.1811,32.081,32.1668,63600.0
2007-09-05 13:00:00,44.98,45.04,44.94,44.96,95000.0,32.1668,32.2097,32.1382,32.1525,95000.0
2007-09-05 13:05:00,44.97,44.97,44.88,44.9,56200.0,32.1597,32.1597,32.0953,32.1096,56200.0
2007-09-05 13:10:00,44.9,45.0,44.88,44.96,61200.0,32.1096,32.1811,32.0953,32.1525,61200.0
2007-09-05 13:15:00,44.96,45.02,44.95,44.95,95000.0,32.1525,32.1954,32.1454,32.1454,95000.0
2007-09-05 13:20:00,44.95,44.97,44.76,44.82,154800.0,32.1454,32.1597,32.0095,32.0524,154800.0
2007-09-05 13:25:00,44.85,44.9,44.81,44.83,112400.0,32.0738,32.1096,32.0452,32.0595,112400.0
2007-09-05 13:30:00,44.83,44.88,44.74,44.77,113200.0,32.0595,32.0953,31.9952,32.0166,113200.0
2007-09-05 13:35:00,44.77,44.85,44.71,44.85,150200.0,32.0166,32.0738,31.9737,32.0738,150200.0
2007-09-05 13:40:00,44.84,44.88,44.73,44.75,487800.0,32.0667,32.0953,31.988,32.0023,487800.0
2007-09-05 13:45:00,44.73,44.85,44.7,44.81,247200.0,31.988,32.0738,31.9666,32.0452,247200.0
2007-09-05 13:50:00,44.8,44.85,44.76,44.8,87800.0,32.0381,32.0738,32.0095,32.0381,87800.0
2007-09-05 13:55:00,44.79,44.81,44.69,44.77,87200.0,32.0309,32.0452,31.9594,32.0166,87200.0
2007-09-05 14:00:00,44.77,44.91,44.58,44.63,251600.0,32.0166,32.1168,31.8808,31.9165,251600.0
2007-09-05 14:05:00,44.63,44.74,44.56,44.68,189400.0,31.9165,31.9952,31.8665,31.9523,189400.0
2007-09-05 14:10:00,44.68,44.68,44.57,44.6,130800.0,31.9523,31.9523,31.8736,31.8951,130800.0
2007-09-05 14:15:00,44.6,44.69,44.58,44.65,119600.0,31.8951,31.9594,31.8808,31.9308,119600.0
2007-09-05 14:20:00,44.63,44.65,44.51,44.51,176000.0,31.9165,31.9308,31.8307,31.8307,176000.0
2007-09-05 14:25:00,44.51,44.53,44.42,44.49,264800.0,31.8307,31.845,31.7663,31.8164,264800.0
2007-09-05 14:30:00,44.49,44.65,44.49,44.57,116800.0,31.8164,31.9308,31.8164,31.8736,116800.0
2007-09-05 14:35:00,44.57,44.63,44.56,44.63,72200.0,31.8736,31.9165,31.8665,31.9165,72200.0
2007-09-05 14:40:00,44.63,44.63,44.46,44.49,102000.0,31.9165,31.9165,31.7949,31.8164,102000.0
2007-09-05 14:45:00,44.51,44.51,44.38,44.47,122800.0,31.8307,31.8307,31.7377,31.8021,122800.0
2007-09-05 14:50:00,44.47,44.48,44.33,44.42,157600.0,31.8021,31.8092,31.702,31.7663,157600.0
2007-09-05 14:55:00,44.43,44.6,44.42,44.48,303200.0,31.7735,31.8951,31.7663,31.8092,303200.0
2007-09-05 15:00:00,44.49,44.52,44.38,44.49,174000.0,31.8164,31.8378,31.7377,31.8164,174000.0
2007-09-05 15:05:00,44.5,44.7,44.48,44.63,114400.0,31.8235,31.9666,31.8092,31.9165,114400.0
2007-09-05 15:10:00,44.64,44.69,44.56,44.65,115200.0,31.9237,31.9594,31.8665,31.9308,115200.0
2007-09-05 15:15:00,44.67,44.74,44.58,44.7,177600.0,31.9451,31.9952,31.8808,31.9666,177600.0
2007-09-05 15:20:00,44.68,44.77,44.6,44.73,191400.0,31.9523,32.0166,31.8951,31.988,191400.0
2007-09-05 15:25:00,44.72,44.72,44.62,44.67,204200.0,31.9809,31.9809,31.9094,31.9451,204200.0
2007-09-05 15:30:00,44.67,44.7,44.54,44.56,128600.0,31.9451,31.9666,31.8522,31.8665,128600.0
2007-09-05 15:35:00,44.56,44.6,44.47,44.55,172200.0,31.8665,31.8951,31.8021,31.8593,172200.0
2007-09-05 15:40:00,44.54,44.72,44.52,44.7,217000.0,31.8522,31.9809,31.8378,31.9666,217000.0
2007-09-05 15:45:00,44.7,44.8,44.62,44.77,370400.0,31.9666,32.0381,31.9094,32.0166,370400.0
2007-09-05 15:50:00,44.77,44.83,44.67,44.77,338000.0,32.0166,32.0595,31.9451,32.0166,338000.0
2007-09-05 15:55:00,44.76,44.77,44.62,44.67,290000.0,32.0095,32.0166,31.9094,31.9451,290000.0
2007-09-06 09:30:00,45.27,45.61,45.1,45.4,638600.0,32.3742,32.6173,32.2526,32.4672,638600.0
2007-09-06 09:35:00,45.38,45.38,45.19,45.2,251200.0,32.4529,32.4529,32.317,32.3241,251200.0
2007-09-06 09:40:00,45.19,45.41,45.13,45.34,196400.0,32.317,32.4743,32.2741,32.4243,196400.0
2007-09-06 09:45:00,45.34,45.34,45.11,45.15,394600.0,32.4243,32.4243,32.2598,32.2884,394600.0
2007-09-06 09:50:00,45.13,45.19,44.96,45.08,283600.0,32.2741,32.317,32.1525,32.2383,283600.0
2007-09-06 09:55:00,45.09,45.35,45.08,45.3,677200.0,32.2455,32.4314,32.2383,32.3957,677200.0
2007-09-06 10:00:00,45.31,45.45,45.18,45.18,308200.0,32.4028,32.5029,32.3098,32.3098,308200.0
2007-09-06 10:05:00,45.19,45.3,45.13,45.18,177600.0,32.317,32.3957,32.2741,32.3098,177600.0
2007-09-06 10:10:00,45.16,45.3,45.12,45.22,174600.0,32.2955,32.3957,32.2669,32.3384,174600.0
2007-09-06 10:15:00,45.23,45.27,44.8,44.99,375600.0,32.3456,32.3742,32.0381,32.174,375600.0
2007-09-06 10:20:00,44.99,45.0,44.69,44.85,592800.0,32.174,32.1811,31.9594,32.0738,592800.0
2007-09-06 10:25:00,44.87,44.88,44.63,44.71,600200.0,32.0881,32.0953,31.9165,31.9737,600200.0
2007-09-06 10:30:00,44.71,44.76,44.4,44.5,674000.0,31.9737,32.0095,31.752,31.8235,674000.0
2007-09-06 10:35:00,44.52,44.73,44.5,44.67,397000.0,31.8378,31.988,31.8235,31.9451,397000.0
2007-09-06 10:40:00,44.68,44.85,44.6,44.7,218000.0,31.9523,32.0738,31.8951,31.9666,218000.0
2007-09-06 10:45:00,44.7,44.75,44.68,44.72,148000.0,31.9666,32.0023,31.9523,31.9809,148000.0
2007-09-06 10:50:00,44.72,44.95,44.72,44.89,270000.0,31.9809,32.1454,31.9809,32.1024,270000.0
2007-09-06 10:55:00,44.9,44.95,44.65,44.69,202800.0,32.1096,32.1454,31.9308,31.9594,202800.0
2007-09-06 11:00:00,44.69,44.75,44.62,44.73,182200.0,31.9594,32.0023,31.9094,31.988,182200.0
2007-09-06 11:05:00,44.72,44.75,44.58,44.65,111800.0,31.9809,32.0023,31.8808,31.9308,111800.0
2007-09-06 11:10:00,44.63,44.75,44.59,44.71,162600.0,31.9165,32.0023,31.8879,31.9737,162600.0
2007-09-06 11:15:00,44.71,44.87,44.56,44.85,184600.0,31.9737,32.0881,31.8665,32.0738,184600.0
2007-09-06 11:20:00,44.85,45.12,44.85,45.07,358600.0,32.0738,32.2669,32.0738,32.2312,358600.0
2007-09-06 11:25:00,45.08,45.18,45.06,45.12,162400.0,32.2383,32.3098,32.224,32.2669,162400.0
2007-09-06 11:30:00,45.14,45.25,45.1,45.19,265600.0,32.2812,32.3599,32.2526,32.317,265600.0
2007-09-06 11:35:00,45.19,45.32,45.17,45.28,184000.0,32.317,32.41,32.3027,32.3814,184000.0
2007-09-06 11:40:00,45.27,45.35,45.2,45.32,238800.0,32.3742,32.4314,32.3241,32.41,238800.0
2007-09-06 11:45:00,45.32,45.54,45.32,45.48,402800.0,32.41,32.5673,32.41,32.5244,402800.0
2007-09-06 11:50:00,45.48,45.58,45.35,45.49,334400.0,32.5244,32.5959,32.4314,32.5315,334400.0
2007-09-06 11:55:00,45.5,45.59,45.47,45.54,191400.0,32.5387,32.603,32.5172,32.5673,191400.0
2007-09-06 12:00:00,45.54,45.55,45.43,45.55,185800.0,32.5673,32.5744,32.4886,32.5744,185800.0
2007-09-06 12:05:00,45.54,45.69,45.5,45.66,340000.0,32.5673,32.6746,32.5387,32.6531,340000.0
2007-09-06 12:10:00,45.63,45.85,45.63,45.85,320000.0,32.6316,32.789,32.6316,32.789,320000.0
2007-09-06 12:15:00,45.84,46.04,45.84,46.02,443000.0,32.7818,32.9249,32.7818,32.9106,443000.0
2007-09-06 12:20:00,46.01,46.05,45.88,45.97,226600.0,32.9034,32.932,32.8104,32.8748,226600.0
2007-09-06 12:25:00,45.97,46.06,45.9,46.02,431400.0,32.8748,32.9392,32.8247,32.9106,431400.0
2007-09-06 12:30:00,46.02,46.02,45.75,45.76,303400.0,32.9106,32.9106,32.7175,32.7246,303400.0
2007-09-06 12:35:00,45.76,45.83,45.72,45.82,312000.0,32.7246,32.7747,32.696,32.7675,312000.0
2007-09-06 12:40:00,45.83,45.9,45.66,45.67,157000.0,32.7747,32.8247,32.6531,32.6603,157000.0
2007-09-06 12:45:00,45.68,45.81,45.65,45.77,215200.0,32.6674,32.7604,32.646,32.7318,215200.0
2007-09-06 12:50:00,45.74,45.84,45.68,45.81,201600.0,32.7103,32.7818,32.6674,32.7604,201600.0
2007-09-06 12:55:00,45.82,45.99,45.81,45.95,159000.0,32.7675,32.8891,32.7604,32.8605,159000.0
2007-09-06 13:00:00,45.96,46.0,45.88,45.92,132600.0,32.8676,32.8962,32.8104,32.839,132600.0
2007-09-06 13:05:00,45.93,45.95,45.75,45.83,151000.0,32.8462,32.8605,32.7175,32.7747,151000.0
2007-09-06 13:10:00,45.81,45.84,45.65,45.72,221200.0,32.7604,32.7818,32.646,32.696,221200.0
2007-09-06 13:15:00,45.71,45.84,45.7,45.81,78200.0,32.6889,32.7818,32.6817,32.7604,78200.0
2007-09-06 13:20:00,45.8,45.89,45.72,45.82,139200.0,32.7532,32.8176,32.696,32.7675,139200.0
2007-09-06 13:25:00,45.83,45.84,45.71,45.74,127400.0,32.7747,32.7818,32.6889,32.7103,127400.0
2007-09-06 13:30:00,45.74,45.74,45.48,45.6,193000.0,32.7103,32.7103,32.5244,32.6102,193000.0
2007-09-06 13:35:00,45.6,45.65,45.5,45.52,86800.0,32.6102,32.646,32.5387,32.553,86800.0
2007-09-06 13:40:00,45.52,45.6,45.5,45.59,102800.0,32.553,32.6102,32.5387,32.603,102800.0
2007-09-06 13:45:00,45.57,45.66,45.52,45.62,155200.0,32.5887,32.6531,32.553,32.6245,155200.0
2007-09-06 13:50:00,45.63,45.63,45.52,45.6,63000.0,32.6316,32.6316,32.553,32.6102,63000.0
2007-09-06 13:55:00,45.6,45.65,45.55,45.63,61000.0,32.6102,32.646,32.5744,32.6316,61000.0
2007-09-06 14:00:00,45.64,45.64,45.43,45.45,252200.0,32.6388,32.6388,32.4886,32.5029,252200.0
2007-09-06 14:05:00,45.45,45.55,45.44,45.49,149000.0,32.5029,32.5744,32.4958,32.5315,149000.0
2007-09-06 14:10:00,45.5,45.55,45.41,45.43,155200.0,32.5387,32.5744,32.4743,32.4886,155200.0
2007-09-06 14:15:00,45.42,45.58,45.42,45.56,165000.0,32.4815,32.5959,32.4815,32.5816,165000.0
2007-09-06 14:20:00,45.56,45.57,45.48,45.56,153800.0,32.5816,32.5887,32.5244,32.5816,153800.0
2007-09-06 14:25:00,45.54,45.56,45.45,45.45,107600.0,32.5673,32.5816,32.5029,32.5029,107600.0
2007-09-06 14:30:00,45.48,45.52,45.44,45.51,78800.0,32.5244,32.553,32.4958,32.5458,78800.0
2007-09-06 14:35:00,45.52,45.59,45.5,45.55,166600.0,32.553,32.603,32.5387,32.5744,166600.0
2007-09-06 14:40:00,45.54,45.54,45.45,45.51,109600.0,32.5673,32.5673,32.5029,32.5458,109600.0
2007-09-06 14:45:00,45.51,45.53,45.35,45.44,96400.0,32.5458,32.5601,32.4314,32.4958,96400.0
2007-09-06 14:50:00,45.43,45.44,45.29,45.34,99400.0,32.4886,32.4958,32.3885,32.4243,99400.0
2007-09-06 14:55:00,45.35,45.49,45.33,45.49,99600.0,32.4314,32.5315,32.4171,32.5315,99600.0
2007-09-06 15:00:00,45.5,45.68,45.49,45.67,238400.0,32.5387,32.6674,32.5315,32.6603,238400.0
2007-09-06 15:05:00,45.67,45.81,45.63,45.65,251800.0,32.6603,32.7604,32.6316,32.646,251800.0
2007-09-06 15:10:00,45.65,45.73,45.6,45.65,166600.0,32.646,32.7032,32.6102,32.646,166600.0
2007-09-06 15:15:00,45.64,45.74,45.63,45.74,205400.0,32.6388,32.7103,32.6316,32.7103,205400.0
2007-09-06 15:20:00,45.74,45.81,45.63,45.81,288200.0,32.7103,32.7604,32.6316,32.7604,288200.0
2007-09-06 15:25:00,45.81,45.81,45.76,45.81,182800.0,32.7604,32.7604,32.7246,32.7604,182800.0
2007-09-06 15:30:00,45.81,45.9,45.8,45.88,170800.0,32.7604,32.8247,32.7532,32.8104,170800.0
2007-09-06 15:35:00,45.88,45.93,45.85,45.88,237000.0,32.8104,32.8462,32.789,32.8104,237000.0
2007-09-06 15:40:00,45.88,45.92,45.75,45.91,334600.0,32.8104,32.839,32.7175,32.8319,334600.0
2007-09-06 15:45:00,45.91,45.98,45.88,45.97,423800.0,32.8319,32.8819,32.8104,32.8748,423800.0
2007-09-06 15:50:00,45.97,45.98,45.89,45.96,444000.0,32.8748,32.8819,32.8176,32.8676,444000.0
2007-09-06 15:55:00,45.95,45.96,45.82,45.85,611600.0,32.8605,32.8676,32.7675,32.789,611600.0
2007-09-07 09:30:00,44.85,45.1,44.55,44.76,804000.0,32.0738,32.2526,31.8593,32.0095,804000.0
2007-09-07 09:35:00,44.7,44.87,44.4,44.48,594200.0,31.9666,32.0881,31.752,31.8092,594200.0
2007-09-07 09:40:00,44.48,44.75,44.47,44.74,361800.0,31.8092,32.0023,31.8021,31.9952,361800.0
2007-09-07 09:45:00,44.74,44.77,44.51,44.67,534600.0,31.9952,32.0166,31.8307,31.9451,534600.0
2007-09-07 09:50:00,44.66,44.94,44.62,44.92,287200.0,31.938,32.1382,31.9094,32.1239,287200.0
2007-09-07 09:55:00,44.92,45.1,44.85,45.01,498000.0,32.1239,32.2526,32.0738,32.1883,498000.0
2007-09-07 10:00:00,45.02,45.35,44.95,45.31,477800.0,32.1954,32.4314,32.1454,32.4028,477800.0
2007-09-07 10:05:00,45.28,45.41,45.13,45.13,369000.0,32.3814,32.4743,32.2741,32.2741,369000.0
2007-09-07 10:10:00,45.13,45.23,44.9,44.97,322000.0,32.2741,32.3456,32.1096,32.1597,322000.0
2007-09-07 10:15:00,44.97,45.12,44.9,45.02,256800.0,32.1597,32.2669,32.1096,32.1954,256800.0
2007-09-07 10:20:00,45.02,45.17,44.99,45.13,283600.0,32.1954,32.3027,32.174,32.2741,283600.0
2007-09-07 10:25:00,45.12,45.13,44.96,45.01,242600.0,32.2669,32.2741,32.1525,32.1883,242600.0
2007-09-07 10:30:00,45.02,45.05,44.69,44.74,338800.0,32.1954,32.2169,31.9594,31.9952,338800.0
2007-09-07 10:35:00,44.72,44.9,44.67,44.83,387400.0,31.9809,32.1096,31.9451,32.0595,387400.0
2007-09-07 10:40:00,44.83,45.09,44.8,44.85,363800.0,32.0595,32.2455,32.0381,32.0738,363800.0
2007-09-07 10:45:00,44.84,44.87,44.66,44.68,679800.0,32.0667,32.0881,31.938,31.9523,679800.0
2007-09-07 10:50:00,44.7,44.74,44.59,44.62,563000.0,31.9666,31.9952,31.8879,31.9094,563000.0
2007-09-07 10:55:00,44.63,44.74,44.54,44.67,288400.0,31.9165,31.9952,31.8522,31.9451,288400.0
2007-09-07 11:00:00,44.69,44.81,44.68,44.8,333000.0,31.9594,32.0452,31.9523,32.0381,333000.0
2007-09-07 11:05:00,44.8,44.83,44.67,44.68,265400.0,32.0381,32.0595,31.9451,31.9523,265400.0
2007-09-07 11:10:00,44.68,44.68,44.57,44.66,423400.0,31.9523,31.9523,31.8736,31.938,423400.0
2007-09-07 11:15:00,44.65,44.82,44.59,44.8,323200.0,31.9308,32.0524,31.8879,32.0381,323200.0
2007-09-07 11:20:00,44.81,44.89,44.73,44.76,239000.0,32.0452,32.1024,31.988,32.0095,239000.0
2007-09-07 11:25:00,44.77,44.83,44.68,44.72,235800.0,32.0166,32.0595,31.9523,31.9809,235800.0
2007-09-07 11:30:00,44.72,44.88,44.72,44.82,163600.0,31.9809,32.0953,31.9809,32.0524,163600.0
2007-09-07 11:35:00,44.82,44.99,44.82,44.94,174600.0,32.0524,32.174,32.0524,32.1382,174600.0
2007-09-07 11:40:00,44.94,44.99,44.87,44.94,287200.0,32.1382,32.174,32.0881,32.1382,287200.0
2007-09-07 11:45:00,44.96,45.1,44.88,45.1,186200.0,32.1525,32.2526,32.0953,32.2526,186200.0
2007-09-07 11:50:00,45.07,45.1,45.0,45.08,446400.0,32.2312,32.2526,32.1811,32.2383,446400.0
2007-09-07 11:55:00,45.09,45.18,45.04,45.16,270000.0,32.2455,32.3098,32.2097,32.2955,270000.0
2007-09-07 12:00:00,45.17,45.18,45.01,45.04,218200.0,32.3027,32.3098,32.1883,32.2097,218200.0
2007-09-07 12:05:00,45.02,45.02,44.86,44.88,359600.0,32.1954,32.1954,32.081,32.0953,359600.0
2007-09-07 12:10:00,44.88,44.92,44.81,44.89,207400.0,32.0953,32.1239,32.0452,32.1024,207400.0
2007-09-07 12:15:00,44.88,44.88,44.76,44.81,113000.0,32.0953,32.0953,32.0095,32.0452,113000.0
2007-09-07 12:20:00,44.8,44.91,44.8,44.88,223000.0,32.0381,32.1168,32.0381,32.0953,223000.0
2007-09-07 12:25:00,44.89,44.93,44.87,44.9,137600.0,32.1024,32.1311,32.0881,32.1096,137600.0
2007-09-07 12:30:00,44.9,45.02,44.9,44.96,157600.0,32.1096,32.1954,32.1096,32.1525,157600.0
2007-09-07 12:35:00,44.95,45.16,44.93,45.15,341400.0,32.1454,32.2955,32.1311,32.2884,341400.0
2007-09-07 12:40:00,45.15,45.17,45.05,45.1,240200.0,32.2884,32.3027,32.2169,32.2526,240200.0
2007-09-07 12:45:00,45.1,45.13,45.05,45.13,299200.0,32.2526,32.2741,32.2169,32.2741,299200.0
2007-09-07 12:50:00,45.13,45.38,45.13,45.35,423400.0,32.2741,32.4529,32.2741,32.4314,423400.0
2007-09-07 12:55:00,45.35,45.44,45.31,45.4,213800.0,32.4314,32.4958,32.4028,32.4672,213800.0
2007-09-07 13:00:00,45.41,45.42,45.3,45.38,244600.0,32.4743,32.4815,32.3957,32.4529,244600.0
2007-09-07 13:05:00,45.38,45.56,45.34,45.52,307000.0,32.4529,32.5816,32.4243,32.553,307000.0
2007-09-07 13:10:00,45.55,45.6,45.39,45.44,214400.0,32.5744,32.6102,32.46,32.4958,214400.0
2007-09-07 13:15:00,45.43,45.44,45.31,45.43,220000.0,32.4886,32.4958,32.4028,32.4886,220000.0
2007-09-07 13:20:00,45.44,45.45,45.33,45.38,108000.0,32.4958,32.5029,32.4171,32.4529,108000.0
2007-09-07 13:25:00,45.39,45.43,45.32,45.4,73600.0,32.46,32.4886,32.41,32.4672,73600.0
2007-09-07 13:30:00,45.41,45.46,45.37,45.41,190400.0,32.4743,32.5101,32.4457,32.4743,190400.0
2007-09-07 13:35:00,45.41,45.42,45.23,45.23,247800.0,32.4743,32.4815,32.3456,32.3456,247800.0
2007-09-07 13:40:00,45.23,45.32,45.15,45.17,364800.0,32.3456,32.41,32.2884,32.3027,364800.0
2007-09-07 13:45:00,45.17,45.31,45.11,45.29,152800.0,32.3027,32.4028,32.2598,32.3885,152800.0
2007-09-07 13:50:00,45.28,45.31,45.22,45.24,113600.0,32.3814,32.4028,32.3384,32.3527,113600.0
2007-09-07 13:55:00,45.24,45.3,45.2,45.26,206200.0,32.3527,32.3957,32.3241,32.367,206200.0
2007-09-07 14:00:00,45.27,45.3,45.17,45.28,126200.0,32.3742,32.3957,32.3027,32.3814,126200.0
2007-09-07 14:05:00,45.28,45.38,45.22,45.24,106400.0,32.3814,32.4529,32.3384,32.3527,106400.0
2007-09-07 14:10:00,45.23,45.31,45.1,45.31,108800.0,32.3456,32.4028,32.2526,32.4028,108800.0
2007-09-07 14:15:00,45.3,45.32,45.17,45.18,62000.0,32.3957,32.41,32.3027,32.3098,62000.0
2007-09-07 14:20:00,45.17,45.17,44.99,45.07,170200.0,32.3027,32.3027,32.174,32.2312,170200.0
2007-09-07 14:25:00,45.06,45.06,44.94,44.96,128200.0,32.224,32.224,32.1382,32.1525,128200.0
2007-09-07 14:30:00,44.96,44.99,44.88,44.93,105000.0,32.1525,32.174,32.0953,32.1311,105000.0
2007-09-07 14:35:00,44.95,45.12,44.92,45.08,182400.0,32.1454,32.2669,32.1239,32.2383,182400.0
2007-09-07 14:40:00,45.09,45.3,45.04,45.22,330400.0,32.2455,32.3957,32.2097,32.3384,330400.0
2007-09-07 14:45:00,45.23,45.31,45.1,45.13,272800.0,32.3456,32.4028,32.2526,32.2741,272800.0
2007-09-07 14:50:00,45.13,45.15,45.05,45.08,127400.0,32.2741,32.2884,32.2169,32.2383,127400.0
2007-09-07 14:55:00,45.07,45.07,44.8,44.88,317400.0,32.2312,32.2312,32.0381,32.0953,317400.0
2007-09-07 15:00:00,44.89,45.18,44.88,45.16,231600.0,32.1024,32.3098,32.0953,32.2955,231600.0
2007-09-07 15:05:00,45.16,45.16,44.96,45.0,170400.0,32.2955,32.2955,32.1525,32.1811,170400.0
2007-09-07 15:10:00,45.0,45.15,44.96,45.13,196200.0,32.1811,32.2884,32.1525,32.2741,196200.0
2007-09-07 15:15:00,45.12,45.19,45.04,45.09,210600.0,32.2669,32.317,32.2097,32.2455,210600.0
2007-09-07 15:20:00,45.07,45.15,44.65,45.08,329600.0,32.2312,32.2884,31.9308,32.2383,329600.0
2007-09-07 15:25:00,45.08,45.12,45.01,45.06,275600.0,32.2383,32.2669,32.1883,32.224,275600.0
2007-09-07 15:30:00,45.04,45.15,44.96,45.01,312000.0,32.2097,32.2884,32.1525,32.1883,312000.0
2007-09-07 15:35:00,45.0,45.11,44.97,44.99,614600.0,32.1811,32.2598,32.1597,32.174,614600.0
2007-09-07 15:40:00,44.99,45.04,44.9,45.02,480600.0,32.174,32.2097,32.1096,32.1954,480600.0
2007-09-07 15:45:00,45.01,45.03,44.89,44.97,566200.0,32.1883,32.2026,32.1024,32.1597,566200.0
2007-09-07 15:50:00,44.97,45.04,44.93,45.01,456200.0,32.1597,32.2097,32.1311,32.1883,456200.0
2007-09-07 15:55:00,45.02,45.14,45.0,45.06,543600.0,32.1954,32.2812,32.1811,32.224,543600.0
2007-09-10 09:30:00,45.29,45.74,45.1,45.63,397000.0,32.3885,32.7103,32.2526,32.6316,397000.0
2007-09-10 09:35:00,45.63,45.73,45.32,45.38,199200.0,32.6316,32.7032,32.41,32.4529,199200.0
2007-09-10 09:40:00,45.42,45.51,45.33,45.4,287400.0,32.4815,32.5458,32.4171,32.4672,287400.0
2007-09-10 09:45:00,45.38,45.58,45.38,45.55,226600.0,32.4529,32.5959,32.4529,32.5744,226600.0
2007-09-10 09:50:00,45.53,45.55,45.41,45.46,193200.0,32.5601,32.5744,32.4743,32.5101,193200.0
2007-09-10 09:55:00,45.47,45.55,45.23,45.27,301200.0,32.5172,32.5744,32.3456,32.3742,301200.0
2007-09-10 10:00:00,45.28,45.3,44.94,45.02,343400.0,32.3814,32.3957,32.1382,32.1954,343400.0
2007-09-10 10:05:00,45.06,45.13,44.99,45.01,232800.0,32.224,32.2741,32.174,32.1883,232800.0
2007-09-10 10:10:00,45.02,45.06,44.8,44.8,277600.0,32.1954,32.224,32.0381,32.0381,277600.0
2007-09-10 10:15:00,44.8,44.83,44.68,44.8,268200.0,32.0381,32.0595,31.9523,32.0381,268200.0
2007-09-10 10:20:00,44.82,44.88,44.71,44.84,168000.0,32.0524,32.0953,31.9737,32.0667,168000.0
2007-09-10 10:25:00,44.84,44.86,44.46,44.5,328400.0,32.0667,32.081,31.7949,31.8235,328400.0
2007-09-10 10:30:00,44.52,44.55,44.34,44.37,277800.0,31.8378,31.8593,31.7091,31.7306,277800.0
2007-09-10 10:35:00,44.37,44.41,44.13,44.21,409000.0,31.7306,31.7592,31.5589,31.6162,409000.0
2007-09-10 10:40:00,44.22,44.6,44.03,44.03,532200.0,31.6233,31.8951,31.4874,31.4874,532200.0
2007-09-10 10:45:00,44.05,44.24,44.0,44.17,342600.0,31.5017,31.6376,31.466,31.5876,342600.0
2007-09-10 10:50:00,44.2,44.65,44.1,44.1,496600.0,31.609,31.9308,31.5375,31.5375,496600.0
2007-09-10 10:55:00,44.11,44.23,44.01,44.2,247600.0,31.5446,31.6305,31.4731,31.609,247600.0
2007-09-10 11:00:00,44.22,44.24,43.96,44.02,305000.0,31.6233,31.6376,31.4374,31.4803,305000.0
2007-09-10 11:05:00,44.01,44.2,43.96,44.0,412200.0,31.4731,31.609,31.4374,31.466,412200.0
2007-09-10 11:10:00,43.99,44.08,43.62,43.72,342200.0,31.4588,31.5232,31.1942,31.2657,342200.0
2007-09-10 11:15:00,43.71,43.84,43.62,43.69,330000.0,31.2586,31.3516,31.1942,31.2443,330000.0
2007-09-10 11:20:00,43.69,43.83,43.63,43.65,278800.0,31.2443,31.3444,31.2014,31.2157,278800.0
2007-09-10 11:25:00,43.64,43.74,43.61,43.61,284400.0,31.2085,31.28,31.1871,31.1871,284400.0
2007-09-10 11:30:00,43.64,43.73,43.56,43.59,211600.0,31.2085,31.2729,31.1513,31.1728,211600.0
2007-09-10 11:35:00,43.58,43.66,43.43,43.63,430000.0,31.1656,31.2228,31.0584,31.2014,430000.0
2007-09-10 11:40:00,43.63,43.73,43.53,43.71,201800.0,31.2014,31.2729,31.1299,31.2586,201800.0
2007-09-10 11:45:00,43.71,43.79,43.6,43.79,279600.0,31.2586,31.3158,31.1799,31.3158,279600.0
2007-09-10 11:50:00,43.79,43.83,43.73,43.77,193200.0,31.3158,31.3444,31.2729,31.3015,193200.0
2007-09-10 11:55:00,43.76,43.79,43.72,43.76,115400.0,31.2943,31.3158,31.2657,31.2943,115400.0
2007-09-10 12:00:00,43.77,43.79,43.69,43.72,156400.0,31.3015,31.3158,31.2443,31.2657,156400.0
2007-09-10 12:05:00,43.71,43.74,43.6,43.62,101800.0,31.2586,31.28,31.1799,31.1942,101800.0
2007-09-10 12:10:00,43.61,43.66,43.57,43.58,116000.0,31.1871,31.2228,31.1585,31.1656,116000.0
2007-09-10 12:15:00,43.58,43.63,43.46,43.53,275400.0,31.1656,31.2014,31.0798,31.1299,275400.0
2007-09-10 12:20:00,43.52,43.73,43.52,43.72,182800.0,31.1227,31.2729,31.1227,31.2657,182800.0
2007-09-10 12:25:00,43.71,43.75,43.63,43.66,147800.0,31.2586,31.2872,31.2014,31.2228,147800.0
2007-09-10 12:30:00,43.67,43.7,43.5,43.53,260000.0,31.23,31.2514,31.1084,31.1299,260000.0
2007-09-10 12:35:00,43.54,43.68,43.51,43.6,183200.0,31.137,31.2371,31.1156,31.1799,183200.0
2007-09-10 12:40:00,43.6,43.66,43.59,43.63,72000.0,31.1799,31.2228,31.1728,31.2014,72000.0
2007-09-10 12:45:00,43.63,43.72,43.63,43.7,108200.0,31.2014,31.2657,31.2014,31.2514,108200.0
2007-09-10 12:50:00,43.71,43.75,43.67,43.75,131600.0,31.2586,31.2872,31.23,31.2872,131600.0
2007-09-10 12:55:00,43.75,44.1,43.75,43.92,125600.0,31.2872,31.5375,31.2872,31.4088,125600.0
2007-09-10 13:00:00,43.91,43.92,43.8,43.84,137800.0,31.4016,31.4088,31.323,31.3516,137800.0
2007-09-10 13:05:00,43.83,44.07,43.82,44.06,130000.0,31.3444,31.516,31.3373,31.5089,130000.0
2007-09-10 13:10:00,44.03,44.04,43.96,44.03,71200.0,31.4874,31.4946,31.4374,31.4874,71200.0
2007-09-10 13:15:00,44.04,44.22,44.04,44.17,118000.0,31.4946,31.6233,31.4946,31.5876,118000.0
2007-09-10 13:20:00,44.16,44.25,44.12,44.21,197000.0,31.5804,31.6448,31.5518,31.6162,197000.0
2007-09-10 13:25:00,44.23,44.25,44.18,44.23,100200.0,31.6305,31.6448,31.5947,31.6305,100200.0
2007-09-10 13:30:00,44.25,44.44,44.24,44.39,209800.0,31.6448,31.7806,31.6376,31.7449,209800.0
2007-09-10 13:35:00,44.4,44.44,44.27,44.35,210800.0,31.752,31.7806,31.6591,31.7163,210800.0
2007-09-10 13:40:00,44.35,44.41,44.27,44.4,134400.0,31.7163,31.7592,31.6591,31.752,134400.0
2007-09-10 13:45:00,44.4,44.5,44.3,44.35,133600.0,31.752,31.8235,31.6805,31.7163,133600.0
2007-09-10 13:50:00,44.36,44.48,44.31,44.42,243000.0,31.7234,31.8092,31.6877,31.7663,243000.0
2007-09-10 13:55:00,44.41,44.47,44.36,44.4,145000.0,31.7592,31.8021,31.7234,31.752,145000.0
2007-09-10 14:00:00,44.41,44.44,44.17,44.19,218800.0,31.7592,31.7806,31.5876,31.6019,218800.0
2007-09-10 14:05:00,44.17,44.37,44.15,44.35,392800.0,31.5876,31.7306,31.5732,31.7163,392800.0
2007-09-10 14:10:00,44.35,44.52,44.31,44.52,225000.0,31.7163,31.8378,31.6877,31.8378,225000.0
2007-09-10 14:15:00,44.52,44.56,44.46,44.49,159200.0,31.8378,31.8665,31.7949,31.8164,159200.0
2007-09-10 14:20:00,44.47,44.55,44.4,44.54,74800.0,31.8021,31.8593,31.752,31.8522,74800.0
2007-09-10 14:25:00,44.53,44.76,44.47,44.74,169000.0,31.845,32.0095,31.8021,31.9952,169000.0
2007-09-10 14:30:00,44.74,44.82,44.69,44.82,160200.0,31.9952,32.0524,31.9594,32.0524,160200.0
2007-09-10 14:35:00,44.81,44.81,44.64,44.73,164200.0,32.0452,32.0452,31.9237,31.988,164200.0
2007-09-10 14:40:00,44.73,44.75,44.6,44.65,170800.0,31.988,32.0023,31.8951,31.9308,170800.0
2007-09-10 14:45:00,44.66,44.93,44.66,44.72,231200.0,31.938,32.1311,31.938,31.9809,231200.0
2007-09-10 14:50:00,44.72,44.77,44.63,44.68,100600.0,31.9809,32.0166,31.9165,31.9523,100600.0
2007-09-10 14:55:00,44.7,44.77,44.69,44.77,94600.0,31.9666,32.0166,31.9594,32.0166,94600.0
2007-09-10 15:00:00,44.77,44.79,44.57,44.59,123400.0,32.0166,32.0309,31.8736,31.8879,123400.0
2007-09-10 15:05:00,44.6,45.0,44.55,44.99,205000.0,31.8951,32.1811,31.8593,32.174,205000.0
2007-09-10 15:10:00,44.99,45.05,44.8,44.8,271000.0,32.174,32.2169,32.0381,32.0381,271000.0
2007-09-10 15:15:00,44.78,45.0,44.76,44.88,109600.0,32.0238,32.1811,32.0095,32.0953,109600.0
2007-09-10 15:20:00,44.88,44.99,44.83,44.92,192200.0,32.0953,32.174,32.0595,32.1239,192200.0
2007-09-10 15:25:00,44.92,44.98,44.74,44.79,191000.0,32.1239,32.1668,31.9952,32.0309,191000.0
2007-09-10 15:30:00,44.75,44.86,44.73,44.81,124800.0,32.0023,32.081,31.988,32.0452,124800.0
2007-09-10 15:35:00,44.82,44.87,44.68,44.7,189200.0,32.0524,32.0881,31.9523,31.9666,189200.0
2007-09-10 15:40:00,44.72,44.72,44.55,44.58,222400.0,31.9809,31.9809,31.8593,31.8808,222400.0
2007-09-10 15:45:00,44.58,44.62,44.51,44.52,155600.0,31.8808,31.9094,31.8307,31.8378,155600.0
2007-09-10 15:50:00,44.53,44.54,44.38,44.4,373400.0,31.845,31.8522,31.7377,31.752,373400.0
2007-09-10 15:55:00,44.4,44.55,44.4,44.49,423200.0,31.752,31.8593,31.752,31.8164,423200.0
2007-09-11 09:30:00,45.13,45.36,44.88,45.27,802200.0,32.2741,32.4386,32.0953,32.3742,802200.0
2007-09-11 09:35:00,45.27,45.45,45.0,45.1,433600.0,32.3742,32.5029,32.1811,32.2526,433600.0
2007-09-11 09:40:00,45.11,45.18,44.88,45.13,396200.0,32.2598,32.3098,32.0953,32.2741,396200.0
2007-09-11 09:45:00,45.1,45.32,45.09,45.27,377400.0,32.2526,32.41,32.2455,32.3742,377400.0
2007-09-11 09:50:00,45.25,45.33,45.1,45.12,432800.0,32.3599,32.4171,32.2526,32.2669,432800.0
2007-09-11 09:55:00,45.1,45.24,45.04,45.23,212600.0,32.2526,32.3527,32.2097,32.3456,212600.0
2007-09-11 10:00:00,45.24,45.42,45.13,45.38,524400.0,32.3527,32.4815,32.2741,32.4529,524400.0
2007-09-11 10:05:00,45.38,45.45,45.17,45.22,413400.0,32.4529,32.5029,32.3027,32.3384,413400.0
2007-09-11 10:10:00,45.23,45.25,45.04,45.08,306800.0,32.3456,32.3599,32.2097,32.2383,306800.0
2007-09-11 10:15:00,45.08,45.11,44.91,45.02,295600.0,32.2383,32.2598,32.1168,32.1954,295600.0
2007-09-11 10:20:00,45.02,45.17,45.01,45.16,253600.0,32.1954,32.3027,32.1883,32.2955,253600.0
2007-09-11 10:25:00,45.16,45.29,45.13,45.22,875200.0,32.2955,32.3885,32.2741,32.3384,875200.0
2007-09-11 10:30:00,45.22,45.24,45.15,45.19,154600.0,32.3384,32.3527,32.2884,32.317,154600.0
2007-09-11 10:35:00,45.2,45.33,45.19,45.27,160800.0,32.3241,32.4171,32.317,32.3742,160800.0
2007-09-11 10:40:00,45.31,45.37,45.26,45.33,199400.0,32.4028,32.4457,32.367,32.4171,199400.0
2007-09-11 10:45:00,45.33,45.36,45.21,45.3,129600.0,32.4171,32.4386,32.3313,32.3957,129600.0
2007-09-11 10:50:00,45.3,45.36,45.27,45.33,256800.0,32.3957,32.4386,32.3742,32.4171,256800.0
2007-09-11 10:55:00,45.33,45.41,45.33,45.39,294800.0,32.4171,32.4743,32.4171,32.46,294800.0
2007-09-11 11:00:00,45.4,45.4,45.18,45.29,164800.0,32.4672,32.4672,32.3098,32.3885,164800.0
2007-09-11 11:05:00,45.29,45.33,45.1,45.15,214800.0,32.3885,32.4171,32.2526,32.2884,214800.0
2007-09-11 11:10:00,45.15,45.31,45.15,45.29,220800.0,32.2884,32.4028,32.2884,32.3885,220800.0
2007-09-11 11:15:00,45.29,45.4,45.24,45.4,194200.0,32.3885,32.4672,32.3527,32.4672,194200.0
2007-09-11 11:20:00,45.38,45.6,45.38,45.58,545000.0,32.4529,32.6102,32.4529,32.5959,545000.0
2007-09-11 11:25:00,45.58,45.58,45.45,45.54,226400.0,32.5959,32.5959,32.5029,32.5673,226400.0
2007-09-11 11:30:00,45.54,45.71,45.52,45.65,405000.0,32.5673,32.6889,32.553,32.646,405000.0
2007-09-11 11:35:00,45.65,45.74,45.59,45.63,316800.0,32.646,32.7103,32.603,32.6316,316800.0
2007-09-11 11:40:00,45.63,45.65,45.56,45.56,140800.0,32.6316,32.646,32.5816,32.5816,140800.0
2007-09-11 11:45:00,45.56,45.65,45.53,45.64,195400.0,32.5816,32.646,32.5601,32.6388,195400.0
2007-09-11 11:50:00,45.63,45.88,45.63,45.87,373600.0,32.6316,32.8104,32.6316,32.8033,373600.0
2007-09-11 11:55:00,45.87,45.95,45.8,45.89,223200.0,32.8033,32.8605,32.7532,32.8176,223200.0
2007-09-11 12:00:00,45.9,45.93,45.75,45.76,298600.0,32.8247,32.8462,32.7175,32.7246,298600.0
2007-09-11 12:05:00,45.76,45.83,45.54,45.59,343800.0,32.7246,32.7747,32.5673,32.603,343800.0
2007-09-11 12:10:00,45.57,45.62,45.46,45.47,175800.0,32.5887,32.6245,32.5101,32.5172,175800.0
2007-09-11 12:15:00,45.47,45.62,45.41,45.6,220400.0,32.5172,32.6245,32.4743,32.6102,220400.0
2007-09-11 12:20:00,45.6,45.74,45.6,45.67,158600.0,32.6102,32.7103,32.6102,32.6603,158600.0
2007-09-11 12:25:00,45.65,45.71,45.61,45.68,87800.0,32.646,32.6889,32.6173,32.6674,87800.0
2007-09-11 12:30:00,45.67,45.68,45.62,45.63,66400.0,32.6603,32.6674,32.6245,32.6316,66400.0
2007-09-11 12:35:00,45.63,45.74,45.56,45.67,146200.0,32.6316,32.7103,32.5816,32.6603,146200.0
2007-09-11 12:40:00,45.68,45.72,45.65,45.65,86800.0,32.6674,32.696,32.646,32.646,86800.0
2007-09-11 12:45:00,45.66,45.69,45.58,45.6,90600.0,32.6531,32.6746,32.5959,32.6102,90600.0
2007-09-11 12:50:00,45.59,45.59,45.44,45.49,125600.0,32.603,32.603,32.4958,32.5315,125600.0
2007-09-11 12:55:00,45.48,45.59,45.45,45.56,96800.0,32.5244,32.603,32.5029,32.5816,96800.0
2007-09-11 13:00:00,45.56,45.59,45.46,45.51,102600.0,32.5816,32.603,32.5101,32.5458,102600.0
2007-09-11 13:05:00,45.51,45.57,45.49,45.51,79400.0,32.5458,32.5887,32.5315,32.5458,79400.0
2007-09-11 13:10:00,45.51,45.52,45.43,45.46,60800.0,32.5458,32.553,32.4886,32.5101,60800.0
2007-09-11 13:15:00,45.48,45.49,45.31,45.45,243200.0,32.5244,32.5315,32.4028,32.5029,243200.0
2007-09-11 13:20:00,45.45,45.61,45.45,45.49,184800.0,32.5029,32.6173,32.5029,32.5315,184800.0
2007-09-11 13:25:00,45.49,45.61,45.47,45.58,130600.0,32.5315,32.6173,32.5172,32.5959,130600.0
2007-09-11 13:30:00,45.59,45.65,45.56,45.63,95200.0,32.603,32.646,32.5816,32.6316,95200.0
2007-09-11 13:35:00,45.62,45.71,45.59,45.59,120400.0,32.6245,32.6889,32.603,32.603,120400.0
2007-09-11 13:40:00,45.59,45.61,45.5,45.58,150000.0,32.603,32.6173,32.5387,32.5959,150000.0
2007-09-11 13:45:00,45.57,45.7,45.55,45.65,156000.0,32.5887,32.6817,32.5744,32.646,156000.0
2007-09-11 13:50:00,45.65,45.7,45.6,45.63,112400.0,32.646,32.6817,32.6102,32.6316,112400.0
2007-09-11 13:55:00,45.65,45.75,45.64,45.72,126200.0,32.646,32.7175,32.6388,32.696,126200.0
2007-09-11 14:00:00,45.72,45.85,45.72,45.83,157400.0,32.696,32.789,32.696,32.7747,157400.0
2007-09-11 14:05:00,45.83,45.85,45.77,45.83,131600.0,32.7747,32.789,32.7318,32.7747,131600.0
2007-09-11 14:10:00,45.84,45.85,45.79,45.85,110200.0,32.7818,32.789,32.7461,32.789,110200.0
2007-09-11 14:15:00,45.84,45.91,45.76,45.87,280600.0,32.7818,32.8319,32.7246,32.8033,280600.0
2007-09-11 14:20:00,45.85,45.87,45.81,45.84,62200.0,32.789,32.8033,32.7604,32.7818,62200.0
2007-09-11 14:25:00,45.84,45.88,45.79,45.87,178000.0,32.7818,32.8104,32.7461,32.8033,178000.0
2007-09-11 14:30:00,45.88,45.9,45.71,45.83,275600.0,32.8104,32.8247,32.6889,32.7747,275600.0
2007-09-11 14:35:00,45.83,45.87,45.81,45.84,238400.0,32.7747,32.8033,32.7604,32.7818,238400.0
2007-09-11 14:40:00,45.84,45.84,45.73,45.74,222200.0,32.7818,32.7818,32.7032,32.7103,222200.0
2007-09-11 14:45:00,45.74,45.75,45.64,45.69,119000.0,32.7103,32.7175,32.6388,32.6746,119000.0
2007-09-11 14:50:00,45.69,45.74,45.66,45.68,152800.0,32.6746,32.7103,32.6531,32.6674,152800.0
2007-09-11 14:55:00,45.69,45.8,45.66,45.76,172800.0,32.6746,32.7532,32.6531,32.7246,172800.0
2007-09-11 15:00:00,45.77,45.81,45.69,45.72,93400.0,32.7318,32.7604,32.6746,32.696,93400.0
2007-09-11 15:05:00,45.72,45.81,45.72,45.81,119200.0,32.696,32.7604,32.696,32.7604,119200.0
2007-09-11 15:10:00,45.81,45.91,45.81,45.88,254000.0,32.7604,32.8319,32.7604,32.8104,254000.0
2007-09-11 15:15:00,45.89,46.01,45.88,46.0,340000.0,32.8176,32.9034,32.8104,32.8962,340000.0
2007-09-11 15:20:00,46.0,46.02,45.91,45.98,340400.0,32.8962,32.9106,32.8319,32.8819,340400.0
2007-09-11 15:25:00,45.98,46.02,45.95,45.97,353800.0,32.8819,32.9106,32.8605,32.8748,353800.0
2007-09-11 15:30:00,45.97,46.01,45.95,46.01,213800.0,32.8748,32.9034,32.8605,32.9034,213800.0
2007-09-11 15:35:00,46.01,46.02,45.88,45.96,383200.0,32.9034,32.9106,32.8104,32.8676,383200.0
2007-09-11 15:40:00,45.97,45.99,45.79,45.8,363800.0,32.8748,32.8891,32.7461,32.7532,363800.0
2007-09-11 15:45:00,45.81,45.87,45.76,45.79,393600.0,32.7604,32.8033,32.7246,32.7461,393600.0
2007-09-11 15:50:00,45.8,45.94,45.77,45.87,339000.0,32.7532,32.8533,32.7318,32.8033,339000.0
2007-09-11 15:55:00,45.85,46.02,45.82,45.99,488400.0,32.789,32.9106,32.7675,32.8891,488400.0
2007-09-12 09:30:00,45.63,45.69,45.28,45.33,639000.0,32.6316,32.6746,32.3814,32.4171,639000.0
2007-09-12 09:35:00,45.31,45.57,45.06,45.51,925400.0,32.4028,32.5887,32.224,32.5458,925400.0
2007-09-12 09:40:00,45.51,45.63,45.46,45.58,458200.0,32.5458,32.6316,32.5101,32.5959,458200.0
2007-09-12 09:45:00,45.58,45.99,45.58,45.96,466000.0,32.5959,32.8891,32.5959,32.8676,466000.0
2007-09-12 09:50:00,45.97,46.19,45.94,46.09,522800.0,32.8748,33.0321,32.8533,32.9606,522800.0
2007-09-12 09:55:00,46.1,46.18,46.06,46.13,324200.0,32.9678,33.025,32.9392,32.9892,324200.0
2007-09-12 10:00:00,46.13,46.13,45.67,45.67,441000.0,32.9892,32.9892,32.6603,32.6603,441000.0
2007-09-12 10:05:00,45.67,46.04,45.67,45.86,293600.0,32.6603,32.9249,32.6603,32.7961,293600.0
2007-09-12 10:10:00,45.85,45.87,45.7,45.77,582800.0,32.789,32.8033,32.6817,32.7318,582800.0
2007-09-12 10:15:00,45.77,45.77,45.6,45.63,241400.0,32.7318,32.7318,32.6102,32.6316,241400.0
2007-09-12 10:20:00,45.63,45.73,45.6,45.6,240800.0,32.6316,32.7032,32.6102,32.6102,240800.0
2007-09-12 10:25:00,45.6,45.91,45.6,45.91,257200.0,32.6102,32.8319,32.6102,32.8319,257200.0
2007-09-12 10:30:00,45.9,46.05,45.85,45.97,468600.0,32.8247,32.932,32.789,32.8748,468600.0
2007-09-12 10:35:00,45.96,46.1,45.88,46.06,166200.0,32.8676,32.9678,32.8104,32.9392,166200.0
2007-09-12 10:40:00,46.07,46.24,46.07,46.15,262000.0,32.9463,33.0679,32.9463,33.0035,262000.0
2007-09-12 10:45:00,46.16,46.2,46.06,46.17,196800.0,33.0107,33.0393,32.9392,33.0178,196800.0
2007-09-12 10:50:00,46.17,46.2,46.05,46.08,183800.0,33.0178,33.0393,32.932,32.9535,183800.0
2007-09-12 10:55:00,46.07,46.15,45.98,46.03,151800.0,32.9463,33.0035,32.8819,32.9177,151800.0
2007-09-12 11:00:00,46.05,46.12,45.99,46.08,139400.0,32.932,32.9821,32.8891,32.9535,139400.0
2007-09-12 11:05:00,46.08,46.3,46.08,46.26,246400.0,32.9535,33.1108,32.9535,33.0822,246400.0
2007-09-12 11:10:00,46.26,46.38,46.23,46.38,242200.0,33.0822,33.168,33.0607,33.168,242200.0
2007-09-12 11:15:00,46.38,46.52,46.38,46.4,266400.0,33.168,33.2681,33.168,33.1823,266400.0
2007-09-12 11:20:00,46.4,46.48,46.28,46.37,163600.0,33.1823,33.2395,33.0965,33.1608,163600.0
2007-09-12 11:25:00,46.36,46.38,46.21,46.26,105200.0,33.1537,33.168,33.0464,33.0822,105200.0
2007-09-12 11:30:00,46.26,46.36,46.22,46.29,89000.0,33.0822,33.1537,33.0536,33.1036,89000.0
2007-09-12 11:35:00,46.3,46.3,46.15,46.2,148000.0,33.1108,33.1108,33.0035,33.0393,148000.0
2007-09-12 11:40:00,46.21,46.25,46.13,46.19,67400.0,33.0464,33.075,32.9892,33.0321,67400.0
2007-09-12 11:45:00,46.18,46.22,46.08,46.09,107400.0,33.025,33.0536,32.9535,32.9606,107400.0
2007-09-12 11:50:00,46.09,46.13,46.05,46.13,97800.0,32.9606,32.9892,32.932,32.9892,97800.0
2007-09-12 11:55:00,46.1,46.23,46.07,46.2,108800.0,32.9678,33.0607,32.9463,33.0393,108800.0
2007-09-12 12:00:00,46.17,46.21,46.13,46.16,41200.0,33.0178,33.0464,32.9892,33.0107,41200.0
2007-09-12 12:05:00,46.17,46.34,46.15,46.33,120600.0,33.0178,33.1394,33.0035,33.1322,120600.0
2007-09-12 12:10:00,46.34,46.44,46.31,46.43,131000.0,33.1394,33.2109,33.1179,33.2038,131000.0
2007-09-12 12:15:00,46.42,46.44,46.35,46.37,117600.0,33.1966,33.2109,33.1465,33.1608,117600.0
2007-09-12 12:20:00,46.35,46.37,46.18,46.21,197000.0,33.1465,33.1608,33.025,33.0464,197000.0
2007-09-12 12:25:00,46.22,46.32,46.21,46.27,111000.0,33.0536,33.1251,33.0464,33.0893,111000.0
2007-09-12 12:30:00,46.27,46.33,46.22,46.29,118400.0,33.0893,33.1322,33.0536,33.1036,118400.0
2007-09-12 12:35:00,46.3,46.33,46.24,46.25,78000.0,33.1108,33.1322,33.0679,33.075,78000.0
2007-09-12 12:40:00,46.24,46.3,46.12,46.21,203400.0,33.0679,33.1108,32.9821,33.0464,203400.0
2007-09-12 12:45:00,46.21,46.3,46.18,46.23,72600.0,33.0464,33.1108,33.025,33.0607,72600.0
2007-09-12 12:50:00,46.23,46.23,46.11,46.12,61400.0,33.0607,33.0607,32.9749,32.9821,61400.0
2007-09-12 12:55:00,46.11,46.16,46.05,46.1,79200.0,32.9749,33.0107,32.932,32.9678,79200.0
2007-09-12 13:00:00,46.1,46.13,45.96,45.96,97400.0,32.9678,32.9892,32.8676,32.8676,97400.0
2007-09-12 13:05:00,45.96,45.97,45.75,45.8,232600.0,32.8676,32.8748,32.7175,32.7532,232600.0
2007-09-12 13:10:00,45.8,46.04,45.74,46.01,246800.0,32.7532,32.9249,32.7103,32.9034,246800.0
2007-09-12 13:15:00,46.0,46.12,45.95,46.03,111000.0,32.8962,32.9821,32.8605,32.9177,111000.0
2007-09-12 13:20:00,46.01,46.02,45.91,45.93,94000.0,32.9034,32.9106,32.8319,32.8462,94000.0
2007-09-12 13:25:00,45.95,45.99,45.9,45.98,78200.0,32.8605,32.8891,32.8247,32.8819,78200.0
2007-09-12 13:30:00,45.99,45.99,45.9,45.93,124000.0,32.8891,32.8891,32.8247,32.8462,124000.0
2007-09-12 13:35:00,45.93,46.0,45.87,46.0,252000.0,32.8462,32.8962,32.8033,32.8962,252000.0
2007-09-12 13:40:00,46.0,46.1,46.0,46.05,90600.0,32.8962,32.9678,32.8962,32.932,90600.0
2007-09-12 13:45:00,46.02,46.13,46.02,46.13,97000.0,32.9106,32.9892,32.9106,32.9892,97000.0
2007-09-12 13:50:00,46.14,46.15,46.01,46.01,170600.0,32.9964,33.0035,32.9034,32.9034,170600.0
2007-09-12 13:55:00,46.01,46.02,45.9,45.95,158600.0,32.9034,32.9106,32.8247,32.8605,158600.0
2007-09-12 14:00:00,45.96,45.99,45.94,45.95,88400.0,32.8676,32.8891,32.8533,32.8605,88400.0
2007-09-12 14:05:00,45.96,46.07,45.9,46.06,152400.0,32.8676,32.9463,32.8247,32.9392,152400.0
2007-09-12 14:10:00,46.07,46.15,46.02,46.05,305200.0,32.9463,33.0035,32.9106,32.932,305200.0
2007-09-12 14:15:00,46.05,46.08,45.97,46.04,114200.0,32.932,32.9535,32.8748,32.9249,114200.0
2007-09-12 14:20:00,46.03,46.08,45.99,46.04,95000.0,32.9177,32.9535,32.8891,32.9249,95000.0
2007-09-12 14:25:00,46.02,46.07,45.95,46.02,90400.0,32.9106,32.9463,32.8605,32.9106,90400.0
2007-09-12 14:30:00,46.01,46.04,45.95,45.99,112400.0,32.9034,32.9249,32.8605,32.8891,112400.0
2007-09-12 14:35:00,46.01,46.03,45.9,45.93,178400.0,32.9034,32.9177,32.8247,32.8462,178400.0
2007-09-12 14:40:00,45.93,46.05,45.92,46.02,86200.0,32.8462,32.932,32.839,32.9106,86200.0
2007-09-12 14:45:00,46.02,46.07,45.98,46.04,61600.0,32.9106,32.9463,32.8819,32.9249,61600.0
2007-09-12 14:50:00,46.05,46.08,46.01,46.01,56800.0,32.932,32.9535,32.9034,32.9034,56800.0
2007-09-12 14:55:00,46.04,46.04,45.95,45.99,137800.0,32.9249,32.9249,32.8605,32.8891,137800.0
2007-09-12 15:00:00,45.99,46.02,45.96,45.97,137000.0,32.8891,32.9106,32.8676,32.8748,137000.0
2007-09-12 15:05:00,45.97,45.98,45.86,45.88,171000.0,32.8748,32.8819,32.7961,32.8104,171000.0
2007-09-12 15:10:00,45.87,45.96,45.85,45.88,176800.0,32.8033,32.8676,32.789,32.8104,176800.0
2007-09-12 15:15:00,45.89,45.98,45.86,45.96,150600.0,32.8176,32.8819,32.7961,32.8676,150600.0
2007-09-12 15:20:00,45.96,45.97,45.88,45.96,164800.0,32.8676,32.8748,32.8104,32.8676,164800.0
2007-09-12 15:25:00,45.95,45.98,45.77,45.77,259000.0,32.8605,32.8819,32.7318,32.7318,259000.0
2007-09-12 15:30:00,45.77,45.78,45.6,45.63,345000.0,32.7318,32.7389,32.6102,32.6316,345000.0
2007-09-12 15:35:00,45.63,45.7,45.57,45.65,220000.0,32.6316,32.6817,32.5887,32.646,220000.0
2007-09-12 15:40:00,45.65,45.77,45.64,45.74,256600.0,32.646,32.7318,32.6388,32.7103,256600.0
2007-09-12 15:45:00,45.74,45.88,45.74,45.84,248200.0,32.7103,32.8104,32.7103,32.7818,248200.0
2007-09-12 15:50:00,45.85,45.88,45.71,45.73,260400.0,32.789,32.8104,32.6889,32.7032,260400.0
2007-09-12 15:55:00,45.73,45.76,45.66,45.76,393400.0,32.7032,32.7246,32.6531,32.7246,393400.0
2007-09-13 09:30:00,46.24,46.27,46.04,46.06,393000.0,33.0679,33.0893,32.9249,32.9392,393000.0
2007-09-13 09:35:00,46.04,46.23,45.99,46.17,294200.0,32.9249,33.0607,32.8891,33.0178,294200.0
2007-09-13 09:40:00,46.18,46.5,46.16,46.46,318600.0,33.025,33.2538,33.0107,33.2252,318600.0
2007-09-13 09:45:00,46.47,46.47,46.28,46.33,217200.0,33.2324,33.2324,33.0965,33.1322,217200.0
2007-09-13 09:50:00,46.33,46.48,46.33,46.47,192400.0,33.1322,33.2395,33.1322,33.2324,192400.0
2007-09-13 09:55:00,46.46,46.88,46.4,46.85,1282200.0,33.2252,33.5256,33.1823,33.5041,1282200.0
2007-09-13 10:00:00,46.85,46.94,46.79,46.85,633400.0,33.5041,33.5685,33.4612,33.5041,633400.0
2007-09-13 10:05:00,46.85,46.95,46.78,46.79,470200.0,33.5041,33.5756,33.4541,33.4612,470200.0
2007-09-13 10:10:00,46.79,46.8,46.68,46.74,262400.0,33.4612,33.4684,33.3825,33.4254,262400.0
2007-09-13 10:15:00,46.74,46.91,46.5,46.86,259000.0,33.4254,33.547,33.2538,33.5113,259000.0
2007-09-13 10:20:00,46.86,46.94,46.81,46.88,251200.0,33.5113,33.5685,33.4755,33.5256,251200.0
2007-09-13 10:25:00,46.87,46.99,46.87,46.93,294000.0,33.5184,33.6042,33.5184,33.5613,294000.0
2007-09-13 10:30:00,46.94,47.07,46.91,47.07,350200.0,33.5685,33.6614,33.547,33.6614,350200.0
2007-09-13 10:35:00,47.05,47.23,47.0,47.21,429000.0,33.6471,33.7759,33.6114,33.7616,429000.0
2007-09-13 10:40:00,47.23,47.28,47.13,47.22,417600.0,33.7759,33.8116,33.7044,33.7687,417600.0
2007-09-13 10:45:00,47.24,47.38,47.18,47.32,269000.0,33.783,33.8831,33.7401,33.8402,269000.0
2007-09-13 10:50:00,47.32,47.35,47.25,47.27,192800.0,33.8402,33.8617,33.7902,33.8045,192800.0
2007-09-13 10:55:00,47.27,47.32,47.1,47.23,349600.0,33.8045,33.8402,33.6829,33.7759,349600.0
2007-09-13 11:00:00,47.24,47.27,47.09,47.13,243600.0,33.783,33.8045,33.6757,33.7044,243600.0
2007-09-13 11:05:00,47.15,47.29,47.13,47.27,387800.0,33.7187,33.8188,33.7044,33.8045,387800.0
2007-09-13 11:10:00,47.26,47.32,47.25,47.3,287400.0,33.7973,33.8402,33.7902,33.8259,287400.0
2007-09-13 11:15:00,47.3,47.35,47.27,47.32,191600.0,33.8259,33.8617,33.8045,33.8402,191600.0
2007-09-13 11:20:00,47.33,47.44,47.31,47.43,243800.0,33.8474,33.926,33.8331,33.9189,243800.0
2007-09-13 11:25:00,47.42,47.48,47.39,47.47,222400.0,33.9117,33.9547,33.8903,33.9475,222400.0
2007-09-13 11:30:00,47.47,47.5,47.42,47.42,246600.0,33.9475,33.969,33.9117,33.9117,246600.0
2007-09-13 11:35:00,47.42,47.45,47.33,47.37,315000.0,33.9117,33.9332,33.8474,33.876,315000.0
2007-09-13 11:40:00,47.38,47.46,47.35,47.43,318800.0,33.8831,33.9403,33.8617,33.9189,318800.0
2007-09-13 11:45:00,47.43,47.56,47.41,47.5,459600.0,33.9189,34.0119,33.9046,33.969,459600.0
2007-09-13 11:50:00,47.5,47.58,47.48,47.52,207200.0,33.969,34.0262,33.9547,33.9833,207200.0
2007-09-13 11:55:00,47.53,47.74,47.53,47.67,232200.0,33.9904,34.1406,33.9904,34.0905,232200.0
2007-09-13 12:00:00,47.66,47.72,47.53,47.61,235000.0,34.0834,34.1263,33.9904,34.0476,235000.0
2007-09-13 12:05:00,47.63,47.69,47.59,47.67,213600.0,34.0619,34.1048,34.0333,34.0905,213600.0
2007-09-13 12:10:00,47.65,47.68,47.59,47.63,215200.0,34.0762,34.0977,34.0333,34.0619,215200.0
2007-09-13 12:15:00,47.63,47.67,47.63,47.66,87200.0,34.0619,34.0905,34.0619,34.0834,87200.0
2007-09-13 12:20:00,47.65,47.74,47.64,47.74,205400.0,34.0762,34.1406,34.0691,34.1406,205400.0
2007-09-13 12:25:00,47.74,47.74,47.67,47.67,137400.0,34.1406,34.1406,34.0905,34.0905,137400.0
2007-09-13 12:30:00,47.67,47.69,47.56,47.56,203800.0,34.0905,34.1048,34.0119,34.0119,203800.0
2007-09-13 12:35:00,47.58,47.61,47.52,47.55,174800.0,34.0262,34.0476,33.9833,34.0047,174800.0
2007-09-13 12:40:00,47.55,47.64,47.5,47.64,144000.0,34.0047,34.0691,33.969,34.0691,144000.0
2007-09-13 12:45:00,47.64,47.64,47.52,47.55,251400.0,34.0691,34.0691,33.9833,34.0047,251400.0
2007-09-13 12:50:00,47.54,47.62,47.52,47.56,144200.0,33.9976,34.0548,33.9833,34.0119,144200.0
2007-09-13 12:55:00,47.56,47.62,47.56,47.57,72600.0,34.0119,34.0548,34.0119,34.019,72600.0
2007-09-13 13:00:00,47.57,47.65,47.55,47.62,88800.0,34.019,34.0762,34.0047,34.0548,88800.0
2007-09-13 13:05:00,47.62,47.67,47.59,47.6,106200.0,34.0548,34.0905,34.0333,34.0405,106200.0
2007-09-13 13:10:00,47.6,47.67,47.58,47.65,96400.0,34.0405,34.0905,34.0262,34.0762,96400.0
2007-09-13 13:15:00,47.65,47.73,47.63,47.73,132400.0,34.0762,34.1334,34.0619,34.1334,132400.0
2007-09-13 13:20:00,47.73,47.8,47.71,47.77,155600.0,34.1334,34.1835,34.1191,34.162,155600.0
2007-09-13 13:25:00,47.77,47.82,47.71,47.71,138000.0,34.162,34.1978,34.1191,34.1191,138000.0
2007-09-13 13:30:00,47.71,47.73,47.62,47.63,117600.0,34.1191,34.1334,34.0548,34.0619,117600.0
2007-09-13 13:35:00,47.63,47.65,47.57,47.57,105600.0,34.0619,34.0762,34.019,34.019,105600.0
2007-09-13 13:40:00,47.57,47.62,47.53,47.55,130600.0,34.019,34.0548,33.9904,34.0047,130600.0
2007-09-13 13:45:00,47.55,47.59,47.54,47.56,105400.0,34.0047,34.0333,33.9976,34.0119,105400.0
2007-09-13 13:50:00,47.54,47.57,47.51,47.54,119600.0,33.9976,34.019,33.9761,33.9976,119600.0
2007-09-13 13:55:00,47.53,47.54,47.38,47.41,144400.0,33.9904,33.9976,33.8831,33.9046,144400.0
2007-09-13 14:00:00,47.43,47.49,47.42,47.44,91400.0,33.9189,33.9618,33.9117,33.926,91400.0
2007-09-13 14:05:00,47.44,47.44,47.38,47.44,115600.0,33.926,33.926,33.8831,33.926,115600.0
2007-09-13 14:10:00,47.44,47.54,47.41,47.5,165800.0,33.926,33.9976,33.9046,33.969,165800.0
2007-09-13 14:15:00,47.49,47.54,47.41,47.52,384600.0,33.9618,33.9976,33.9046,33.9833,384600.0
2007-09-13 14:20:00,47.51,47.58,47.49,47.57,113600.0,33.9761,34.0262,33.9618,34.019,113600.0
2007-09-13 14:25:00,47.57,47.58,47.49,47.5,117800.0,34.019,34.0262,33.9618,33.969,117800.0
2007-09-13 14:30:00,47.49,47.65,47.49,47.61,158800.0,33.9618,34.0762,33.9618,34.0476,158800.0
2007-09-13 14:35:00,47.6,47.69,47.6,47.67,121200.0,34.0405,34.1048,34.0405,34.0905,121200.0
2007-09-13 14:40:00,47.68,47.8,47.66,47.79,144200.0,34.0977,34.1835,34.0834,34.1763,144200.0
2007-09-13 14:45:00,47.79,47.81,47.74,47.77,135000.0,34.1763,34.1906,34.1406,34.162,135000.0
2007-09-13 14:50:00,47.77,47.88,47.71,47.87,246800.0,34.162,34.2407,34.1191,34.2336,246800.0
2007-09-13 14:55:00,47.87,47.95,47.69,47.94,342800.0,34.2336,34.2908,34.1048,34.2836,342800.0
2007-09-13 15:00:00,47.94,47.99,47.9,47.95,264400.0,34.2836,34.3194,34.255,34.2908,264400.0
2007-09-13 15:05:00,47.95,48.1,47.94,47.99,353800.0,34.2908,34.398,34.2836,34.3194,353800.0
2007-09-13 15:10:00,47.99,48.11,47.98,48.06,261600.0,34.3194,34.4052,34.3122,34.3694,261600.0
2007-09-13 15:15:00,48.07,48.1,47.92,47.94,429800.0,34.3766,34.398,34.2693,34.2836,429800.0
2007-09-13 15:20:00,47.94,48.02,47.88,48.0,470000.0,34.2836,34.3408,34.2407,34.3265,470000.0
2007-09-13 15:25:00,48.0,48.09,47.99,48.07,296800.0,34.3265,34.3909,34.3194,34.3766,296800.0
2007-09-13 15:30:00,48.07,48.18,48.05,48.16,360400.0,34.3766,34.4552,34.3623,34.4409,360400.0
2007-09-13 15:35:00,48.16,48.2,47.81,48.13,552800.0,34.4409,34.4695,34.1906,34.4195,552800.0
2007-09-13 15:40:00,48.13,48.24,48.09,48.12,384800.0,34.4195,34.4982,34.3909,34.4123,384800.0
2007-09-13 15:45:00,48.13,48.14,47.98,47.98,466800.0,34.4195,34.4266,34.3122,34.3122,466800.0
2007-09-13 15:50:00,47.98,48.07,47.81,47.99,740400.0,34.3122,34.3766,34.1906,34.3194,740400.0
2007-09-13 15:55:00,47.99,48.08,47.97,48.05,537200.0,34.3194,34.3837,34.3051,34.3623,537200.0
2007-09-14 09:30:00,47.52,47.8,47.43,47.73,583600.0,33.9833,34.1835,33.9189,34.1334,583600.0
2007-09-14 09:35:00,47.74,47.85,47.71,47.82,705200.0,34.1406,34.2193,34.1191,34.1978,705200.0
2007-09-14 09:40:00,47.83,47.96,47.81,47.92,434000.0,34.2049,34.2979,34.1906,34.2693,434000.0
2007-09-14 09:45:00,47.92,48.3,47.91,48.17,870200.0,34.2693,34.5411,34.2622,34.4481,870200.0
2007-09-14 09:50:00,48.17,48.18,48.04,48.05,322400.0,34.4481,34.4552,34.3551,34.3623,322400.0
2007-09-14 09:55:00,48.07,48.11,47.75,47.96,424400.0,34.3766,34.4052,34.1477,34.2979,424400.0
2007-09-14 10:00:00,47.99,48.07,47.8,47.85,447200.0,34.3194,34.3766,34.1835,34.2193,447200.0
2007-09-14 10:05:00,47.87,48.13,47.86,48.13,418400.0,34.2336,34.4195,34.2264,34.4195,418400.0
2007-09-14 10:10:00,48.13,48.15,48.05,48.1,272800.0,34.4195,34.4338,34.3623,34.398,272800.0
2007-09-14 10:15:00,48.12,48.49,48.11,48.43,383600.0,34.4123,34.6769,34.4052,34.634,383600.0
2007-09-14 10:20:00,48.43,48.58,48.43,48.51,452000.0,34.634,34.7413,34.634,34.6912,452000.0
2007-09-14 10:25:00,48.51,48.73,48.47,48.62,348400.0,34.6912,34.8486,34.6626,34.7699,348400.0
2007-09-14 10:30:00,48.6,48.99,48.6,48.94,494200.0,34.7556,35.0345,34.7556,34.9987,494200.0
2007-09-14 10:35:00,48.95,49.19,48.95,49.01,623400.0,35.0059,35.1775,35.0059,35.0488,623400.0
2007-09-14 10:40:00,49.0,49.12,48.93,49.0,597800.0,35.0417,35.1275,34.9916,35.0417,597800.0
2007-09-14 10:45:00,48.99,49.15,48.99,49.12,375200.0,35.0345,35.1489,35.0345,35.1275,375200.0
2007-09-14 10:50:00,49.12,49.13,48.76,48.78,539600.0,35.1275,35.1346,34.87,34.8843,539600.0
2007-09-14 10:55:00,48.79,48.8,48.54,48.6,436400.0,34.8915,34.8986,34.7127,34.7556,436400.0
2007-09-14 11:00:00,48.58,49.19,48.56,48.7,394000.0,34.7413,35.1775,34.727,34.8271,394000.0
2007-09-14 11:05:00,48.69,48.69,48.52,48.54,180200.0,34.82,34.82,34.6984,34.7127,180200.0
2007-09-14 11:10:00,48.54,48.56,48.35,48.51,258000.0,34.7127,34.727,34.5768,34.6912,258000.0
2007-09-14 11:15:00,48.52,48.64,48.5,48.61,178400.0,34.6984,34.7842,34.6841,34.7628,178400.0
2007-09-14 11:20:00,48.61,48.75,48.6,48.69,282600.0,34.7628,34.8629,34.7556,34.82,282600.0
2007-09-14 11:25:00,48.7,48.93,48.67,48.93,299600.0,34.8271,34.9916,34.8057,34.9916,299600.0
2007-09-14 11:30:00,48.93,48.98,48.85,48.9,316000.0,34.9916,35.0274,34.9344,34.9701,316000.0
2007-09-14 11:35:00,48.91,48.95,48.75,48.75,177200.0,34.9773,35.0059,34.8629,34.8629,177200.0
2007-09-14 11:40:00,48.74,48.92,48.74,48.9,192600.0,34.8557,34.9844,34.8557,34.9701,192600.0
2007-09-14 11:45:00,48.9,48.94,48.6,48.72,234800.0,34.9701,34.9987,34.7556,34.8414,234800.0
2007-09-14 11:50:00,48.72,48.81,48.6,48.79,159600.0,34.8414,34.9058,34.7556,34.8915,159600.0
2007-09-14 11:55:00,48.8,48.8,48.6,48.66,158200.0,34.8986,34.8986,34.7556,34.7985,158200.0
2007-09-14 12:00:00,48.66,48.75,48.6,48.69,142000.0,34.7985,34.8629,34.7556,34.82,142000.0
2007-09-14 12:05:00,48.69,48.7,48.45,48.65,153400.0,34.82,34.8271,34.6483,34.7914,153400.0
2007-09-14 12:10:00,48.63,48.65,48.5,48.52,95400.0,34.7771,34.7914,34.6841,34.6984,95400.0
2007-09-14 12:15:00,48.52,48.53,48.27,48.29,273400.0,34.6984,34.7055,34.5196,34.5339,273400.0
2007-09-14 12:20:00,48.27,48.43,48.16,48.35,211600.0,34.5196,34.634,34.4409,34.5768,211600.0
2007-09-14 12:25:00,48.37,48.48,48.33,48.46,116200.0,34.5911,34.6698,34.5625,34.6555,116200.0
2007-09-14 12:30:00,48.46,48.55,48.45,48.49,126200.0,34.6555,34.7198,34.6483,34.6769,126200.0
2007-09-14 12:35:00,48.49,48.67,48.49,48.67,144200.0,34.6769,34.8057,34.6769,34.8057,144200.0
2007-09-14 12:40:00,48.66,48.67,48.6,48.6,74000.0,34.7985,34.8057,34.7556,34.7556,74000.0
2007-09-14 12:45:00,48.62,48.62,48.34,48.35,182600.0,34.7699,34.7699,34.5697,34.5768,182600.0
2007-09-14 12:50:00,48.35,48.63,48.35,48.63,116800.0,34.5768,34.7771,34.5768,34.7771,116800.0
2007-09-14 12:55:00,48.63,48.63,48.5,48.57,119600.0,34.7771,34.7771,34.6841,34.7341,119600.0
2007-09-14 13:00:00,48.56,48.59,48.48,48.54,85200.0,34.727,34.7485,34.6698,34.7127,85200.0
2007-09-14 13:05:00,48.54,48.55,48.38,48.45,154600.0,34.7127,34.7198,34.5983,34.6483,154600.0
2007-09-14 13:10:00,48.45,48.62,48.43,48.59,99200.0,34.6483,34.7699,34.634,34.7485,99200.0
2007-09-14 13:15:00,48.6,48.65,48.54,48.57,91800.0,34.7556,34.7914,34.7127,34.7341,91800.0
2007-09-14 13:20:00,48.58,48.75,48.58,48.72,216000.0,34.7413,34.8629,34.7413,34.8414,216000.0
2007-09-14 13:25:00,48.72,48.74,48.63,48.69,91200.0,34.8414,34.8557,34.7771,34.82,91200.0
2007-09-14 13:30:00,48.71,48.74,48.62,48.72,58400.0,34.8343,34.8557,34.7699,34.8414,58400.0
2007-09-14 13:35:00,48.73,48.76,48.67,48.71,187400.0,34.8486,34.87,34.8057,34.8343,187400.0
2007-09-14 13:40:00,48.71,48.75,48.67,48.72,114400.0,34.8343,34.8629,34.8057,34.8414,114400.0
2007-09-14 13:45:00,48.73,48.79,48.68,48.74,177400.0,34.8486,34.8915,34.8128,34.8557,177400.0
2007-09-14 13:50:00,48.74,48.77,48.61,48.63,145800.0,34.8557,34.8772,34.7628,34.7771,145800.0
2007-09-14 13:55:00,48.63,48.73,48.63,48.7,134200.0,34.7771,34.8486,34.7771,34.8271,134200.0
2007-09-14 14:00:00,48.71,48.73,48.58,48.6,104200.0,34.8343,34.8486,34.7413,34.7556,104200.0
2007-09-14 14:05:00,48.6,48.62,48.47,48.49,129800.0,34.7556,34.7699,34.6626,34.6769,129800.0
2007-09-14 14:10:00,48.49,48.55,48.46,48.53,85400.0,34.6769,34.7198,34.6555,34.7055,85400.0
2007-09-14 14:15:00,48.53,48.6,48.48,48.59,107600.0,34.7055,34.7556,34.6698,34.7485,107600.0
2007-09-14 14:20:00,48.59,48.6,48.51,48.51,74400.0,34.7485,34.7556,34.6912,34.6912,74400.0
2007-09-14 14:25:00,48.51,48.6,48.49,48.52,111800.0,34.6912,34.7556,34.6769,34.6984,111800.0
2007-09-14 14:30:00,48.52,48.53,48.48,48.48,176400.0,34.6984,34.7055,34.6698,34.6698,176400.0
2007-09-14 14:35:00,48.49,48.51,48.4,48.5,181800.0,34.6769,34.6912,34.6126,34.6841,181800.0
2007-09-14 14:40:00,48.5,48.52,48.45,48.49,125400.0,34.6841,34.6984,34.6483,34.6769,125400.0
2007-09-14 14:45:00,48.47,48.52,48.46,48.47,86400.0,34.6626,34.6984,34.6555,34.6626,86400.0
2007-09-14 14:50:00,48.47,48.48,48.37,48.38,170000.0,34.6626,34.6698,34.5911,34.5983,170000.0
2007-09-14 14:55:00,48.38,48.47,48.27,48.46,478000.0,34.5983,34.6626,34.5196,34.6555,478000.0
2007-09-14 15:00:00,48.46,48.55,48.45,48.54,171000.0,34.6555,34.7198,34.6483,34.7127,171000.0
2007-09-14 15:05:00,48.52,48.54,48.5,48.52,73400.0,34.6984,34.7127,34.6841,34.6984,73400.0
2007-09-14 15:10:00,48.51,48.52,48.46,48.52,72600.0,34.6912,34.6984,34.6555,34.6984,72600.0
2007-09-14 15:15:00,48.51,48.58,48.5,48.55,125600.0,34.6912,34.7413,34.6841,34.7198,125600.0
2007-09-14 15:20:00,48.54,48.66,48.54,48.63,195400.0,34.7127,34.7985,34.7127,34.7771,195400.0
2007-09-14 15:25:00,48.63,48.72,48.61,48.69,140800.0,34.7771,34.8414,34.7628,34.82,140800.0
2007-09-14 15:30:00,48.69,48.73,48.64,48.65,185400.0,34.82,34.8486,34.7842,34.7914,185400.0
2007-09-14 15:35:00,48.65,48.8,48.6,48.8,367200.0,34.7914,34.8986,34.7556,34.8986,367200.0
2007-09-14 15:40:00,48.8,48.89,48.77,48.79,319000.0,34.8986,34.963,34.8772,34.8915,319000.0
2007-09-14 15:45:00,48.79,48.94,48.77,48.83,306200.0,34.8915,34.9987,34.8772,34.9201,306200.0
2007-09-14 15:50:00,48.83,48.87,48.76,48.8,355600.0,34.9201,34.9487,34.87,34.8986,355600.0
2007-09-14 15:55:00,48.79,48.86,48.74,48.86,501200.0,34.8915,34.9415,34.8557,34.9415,501200.0
2007-09-17 09:30:00,48.76,49.19,48.67,49.17,594000.0,34.87,35.1775,34.8057,35.1632,594000.0
2007-09-17 09:35:00,49.16,49.18,48.84,48.88,331200.0,35.1561,35.1704,34.9272,34.9558,331200.0
2007-09-17 09:40:00,48.85,48.93,48.6,48.88,431200.0,34.9344,34.9916,34.7556,34.9558,431200.0
2007-09-17 09:45:00,48.85,49.19,48.84,49.1,400800.0,34.9344,35.1775,34.9272,35.1132,400800.0
2007-09-17 09:50:00,49.1,49.19,49.01,49.05,371000.0,35.1132,35.1775,35.0488,35.0774,371000.0
2007-09-17 09:55:00,49.07,49.36,49.04,49.3,423800.0,35.0917,35.2991,35.0703,35.2562,423800.0
2007-09-17 10:00:00,49.3,49.67,49.27,49.6,521400.0,35.2562,35.5208,35.2347,35.4707,521400.0
2007-09-17 10:05:00,49.59,49.63,49.43,49.45,428200.0,35.4636,35.4922,35.3492,35.3635,428200.0
2007-09-17 10:10:00,49.42,49.58,49.26,49.52,321200.0,35.342,35.4564,35.2276,35.4135,321200.0
2007-09-17 10:15:00,49.5,49.8,49.5,49.72,544600.0,35.3992,35.6138,35.3992,35.5566,544600.0
2007-09-17 10:20:00,49.72,49.74,49.56,49.56,265600.0,35.5566,35.5709,35.4421,35.4421,265600.0
2007-09-17 10:25:00,49.55,49.61,49.19,49.46,348800.0,35.435,35.4779,35.1775,35.3706,348800.0
2007-09-17 10:30:00,49.46,49.48,49.18,49.26,369800.0,35.3706,35.3849,35.1704,35.2276,369800.0
2007-09-17 10:35:00,49.25,49.29,49.0,49.19,412400.0,35.2204,35.249,35.0417,35.1775,412400.0
2007-09-17 10:40:00,49.19,49.27,49.04,49.18,266600.0,35.1775,35.2347,35.0703,35.1704,266600.0
2007-09-17 10:45:00,49.17,49.25,49.1,49.2,111000.0,35.1632,35.2204,35.1132,35.1847,111000.0
2007-09-17 10:50:00,49.19,49.2,48.9,48.96,227400.0,35.1775,35.1847,34.9701,35.0131,227400.0
2007-09-17 10:55:00,48.97,49.13,48.81,49.13,259600.0,35.0202,35.1346,34.9058,35.1346,259600.0
2007-09-17 11:00:00,49.11,49.2,49.02,49.09,198400.0,35.1203,35.1847,35.056,35.106,198400.0
2007-09-17 11:05:00,49.1,49.14,48.9,48.97,176000.0,35.1132,35.1418,34.9701,35.0202,176000.0
2007-09-17 11:10:00,48.98,49.08,48.97,49.0,102400.0,35.0274,35.0989,35.0202,35.0417,102400.0
2007-09-17 11:15:00,49.0,49.15,48.94,48.96,331200.0,35.0417,35.1489,34.9987,35.0131,331200.0
2007-09-17 11:20:00,48.98,49.01,48.89,48.92,165600.0,35.0274,35.0488,34.963,34.9844,165600.0
2007-09-17 11:25:00,48.92,48.98,48.87,48.89,105200.0,34.9844,35.0274,34.9487,34.963,105200.0
2007-09-17 11:30:00,48.89,48.9,48.69,48.71,230600.0,34.963,34.9701,34.82,34.8343,230600.0
2007-09-17 11:35:00,48.71,48.79,48.66,48.68,178400.0,34.8343,34.8915,34.7985,34.8128,178400.0
2007-09-17 11:40:00,48.68,48.77,48.63,48.74,100200.0,34.8128,34.8772,34.7771,34.8557,100200.0
2007-09-17 11:45:00,48.74,48.83,48.7,48.77,193800.0,34.8557,34.9201,34.8271,34.8772,193800.0
2007-09-17 11:50:00,48.76,48.76,48.61,48.64,149200.0,34.87,34.87,34.7628,34.7842,149200.0
2007-09-17 11:55:00,48.64,48.7,48.56,48.7,102800.0,34.7842,34.8271,34.727,34.8271,102800.0
2007-09-17 12:00:00,48.7,48.72,48.56,48.61,157000.0,34.8271,34.8414,34.727,34.7628,157000.0
2007-09-17 12:05:00,48.61,48.66,48.54,48.58,133200.0,34.7628,34.7985,34.7127,34.7413,133200.0
2007-09-17 12:10:00,48.58,48.62,48.54,48.57,156400.0,34.7413,34.7699,34.7127,34.7341,156400.0
2007-09-17 12:15:00,48.57,48.65,48.56,48.58,188800.0,34.7341,34.7914,34.727,34.7413,188800.0
2007-09-17 12:20:00,48.59,48.62,48.51,48.55,163400.0,34.7485,34.7699,34.6912,34.7198,163400.0
2007-09-17 12:25:00,48.55,48.65,48.52,48.63,106400.0,34.7198,34.7914,34.6984,34.7771,106400.0
2007-09-17 12:30:00,48.64,48.66,48.52,48.54,116600.0,34.7842,34.7985,34.6984,34.7127,116600.0
2007-09-17 12:35:00,48.55,48.77,48.55,48.74,231200.0,34.7198,34.8772,34.7198,34.8557,231200.0
2007-09-17 12:40:00,48.74,48.76,48.64,48.7,127600.0,34.8557,34.87,34.7842,34.8271,127600.0
2007-09-17 12:45:00,48.69,48.84,48.63,48.81,154800.0,34.82,34.9272,34.7771,34.9058,154800.0
2007-09-17 12:50:00,48.82,48.84,48.63,48.64,117800.0,34.9129,34.9272,34.7771,34.7842,117800.0
2007-09-17 12:55:00,48.63,48.81,48.63,48.8,74800.0,34.7771,34.9058,34.7771,34.8986,74800.0
2007-09-17 13:00:00,48.81,48.88,48.77,48.82,142600.0,34.9058,34.9558,34.8772,34.9129,142600.0
2007-09-17 13:05:00,48.84,48.88,48.78,48.85,65400.0,34.9272,34.9558,34.8843,34.9344,65400.0
2007-09-17 13:10:00,48.84,48.87,48.77,48.77,112000.0,34.9272,34.9487,34.8772,34.8772,112000.0
2007-09-17 13:15:00,48.77,48.88,48.77,48.84,84800.0,34.8772,34.9558,34.8772,34.9272,84800.0
2007-09-17 13:20:00,48.84,48.84,48.76,48.79,88600.0,34.9272,34.9272,34.87,34.8915,88600.0
2007-09-17 13:25:00,48.79,48.8,48.72,48.78,82000.0,34.8915,34.8986,34.8414,34.8843,82000.0
2007-09-17 13:30:00,48.78,48.78,48.6,48.64,94200.0,34.8843,34.8843,34.7556,34.7842,94200.0
2007-09-17 13:35:00,48.62,48.65,48.58,48.63,70000.0,34.7699,34.7914,34.7413,34.7771,70000.0
2007-09-17 13:40:00,48.63,48.65,48.56,48.59,122000.0,34.7771,34.7914,34.727,34.7485,122000.0
2007-09-17 13:45:00,48.58,48.65,48.58,48.63,83000.0,34.7413,34.7914,34.7413,34.7771,83000.0
2007-09-17 13:50:00,48.62,48.66,48.56,48.62,83400.0,34.7699,34.7985,34.727,34.7699,83400.0
2007-09-17 13:55:00,48.62,48.62,48.5,48.5,133200.0,34.7699,34.7699,34.6841,34.6841,133200.0
2007-09-17 14:00:00,48.5,48.61,48.5,48.52,110200.0,34.6841,34.7628,34.6841,34.6984,110200.0
2007-09-17 14:05:00,48.52,48.55,48.43,48.48,156800.0,34.6984,34.7198,34.634,34.6698,156800.0
2007-09-17 14:10:00,48.47,48.55,48.4,48.41,106800.0,34.6626,34.7198,34.6126,34.6197,106800.0
2007-09-17 14:15:00,48.4,48.43,48.32,48.35,136000.0,34.6126,34.634,34.5554,34.5768,136000.0
2007-09-17 14:20:00,48.35,48.45,48.29,48.4,112800.0,34.5768,34.6483,34.5339,34.6126,112800.0
2007-09-17 14:25:00,48.4,48.49,48.39,48.45,90200.0,34.6126,34.6769,34.6054,34.6483,90200.0
2007-09-17 14:30:00,48.43,48.6,48.43,48.59,134000.0,34.634,34.7556,34.634,34.7485,134000.0
2007-09-17 14:35:00,48.57,48.59,48.46,48.51,77400.0,34.7341,34.7485,34.6555,34.6912,77400.0
2007-09-17 14:40:00,48.49,48.56,48.49,48.49,63000.0,34.6769,34.727,34.6769,34.6769,63000.0
2007-09-17 14:45:00,48.51,48.58,48.43,48.49,67400.0,34.6912,34.7413,34.634,34.6769,67400.0
2007-09-17 14:50:00,48.5,48.52,48.43,48.52,61600.0,34.6841,34.6984,34.634,34.6984,61600.0
2007-09-17 14:55:00,48.51,48.58,48.47,48.51,155800.0,34.6912,34.7413,34.6626,34.6912,155800.0
2007-09-17 15:00:00,48.51,48.54,48.43,48.48,217600.0,34.6912,34.7127,34.634,34.6698,217600.0
2007-09-17 15:05:00,48.49,48.55,48.47,48.54,109400.0,34.6769,34.7198,34.6626,34.7127,109400.0
2007-09-17 15:10:00,48.54,48.68,48.52,48.67,181200.0,34.7127,34.8128,34.6984,34.8057,181200.0
2007-09-17 15:15:00,48.67,48.7,48.52,48.68,234600.0,34.8057,34.8271,34.6984,34.8128,234600.0
2007-09-17 15:20:00,48.69,48.71,48.62,48.71,164800.0,34.82,34.8343,34.7699,34.8343,164800.0
2007-09-17 15:25:00,48.72,48.73,48.55,48.6,262000.0,34.8414,34.8486,34.7198,34.7556,262000.0
2007-09-17 15:30:00,48.58,48.6,48.49,48.56,142600.0,34.7413,34.7556,34.6769,34.727,142600.0
2007-09-17 15:35:00,48.56,48.58,48.43,48.44,441200.0,34.727,34.7413,34.634,34.6412,441200.0
2007-09-17 15:40:00,48.44,48.54,48.39,48.48,366400.0,34.6412,34.7127,34.6054,34.6698,366400.0
2007-09-17 15:45:00,48.47,48.54,48.44,48.52,229400.0,34.6626,34.7127,34.6412,34.6984,229400.0
2007-09-17 15:50:00,48.52,48.63,48.43,48.47,312000.0,34.6984,34.7771,34.634,34.6626,312000.0
2007-09-17 15:55:00,48.47,48.51,48.41,48.5,299800.0,34.6626,34.6912,34.6197,34.6841,299800.0
2007-09-18 09:30:00,49.09,49.15,48.63,49.0,492800.0,35.106,35.1489,34.7771,35.0417,492800.0
2007-09-18 09:35:00,49.01,49.05,48.81,48.84,336400.0,35.0488,35.0774,34.9058,34.9272,336400.0
2007-09-18 09:40:00,48.83,48.84,48.55,48.63,425400.0,34.9201,34.9272,34.7198,34.7771,425400.0
2007-09-18 09:45:00,48.63,48.84,48.6,48.65,242600.0,34.7771,34.9272,34.7556,34.7914,242600.0
2007-09-18 09:50:00,48.69,48.69,48.33,48.38,295600.0,34.82,34.82,34.5625,34.5983,295600.0
2007-09-18 09:55:00,48.38,48.74,48.36,48.69,234000.0,34.5983,34.8557,34.584,34.82,234000.0
2007-09-18 10:00:00,48.68,48.71,48.54,48.6,131400.0,34.8128,34.8343,34.7127,34.7556,131400.0
2007-09-18 10:05:00,48.6,48.61,48.44,48.45,146200.0,34.7556,34.7628,34.6412,34.6483,146200.0
2007-09-18 10:10:00,48.45,48.61,48.45,48.52,209200.0,34.6483,34.7628,34.6483,34.6984,209200.0
2007-09-18 10:15:00,48.51,48.52,48.27,48.36,196000.0,34.6912,34.6984,34.5196,34.584,196000.0
2007-09-18 10:20:00,48.36,48.45,48.33,48.42,157600.0,34.584,34.6483,34.5625,34.6269,157600.0
2007-09-18 10:25:00,48.41,48.59,48.38,48.57,142800.0,34.6197,34.7485,34.5983,34.7341,142800.0
2007-09-18 10:30:00,48.55,48.74,48.54,48.68,146800.0,34.7198,34.8557,34.7127,34.8128,146800.0
2007-09-18 10:35:00,48.68,48.71,48.42,48.46,124800.0,34.8128,34.8343,34.6269,34.6555,124800.0
2007-09-18 10:40:00,48.46,48.6,48.44,48.58,72400.0,34.6555,34.7556,34.6412,34.7413,72400.0
2007-09-18 10:45:00,48.57,48.68,48.55,48.63,107400.0,34.7341,34.8128,34.7198,34.7771,107400.0
2007-09-18 10:50:00,48.63,48.66,48.48,48.66,91600.0,34.7771,34.7985,34.6698,34.7985,91600.0
2007-09-18 10:55:00,48.65,48.85,48.65,48.77,215200.0,34.7914,34.9344,34.7914,34.8772,215200.0
2007-09-18 11:00:00,48.76,48.82,48.57,48.82,136600.0,34.87,34.9129,34.7341,34.9129,136600.0
2007-09-18 11:05:00,48.82,48.9,48.71,48.85,282400.0,34.9129,34.9701,34.8343,34.9344,282400.0
2007-09-18 11:10:00,48.85,49.05,48.84,49.0,706400.0,34.9344,35.0774,34.9272,35.0417,706400.0
2007-09-18 11:15:00,49.0,49.05,48.97,48.97,242600.0,35.0417,35.0774,35.0202,35.0202,242600.0
2007-09-18 11:20:00,48.96,49.02,48.9,48.93,120800.0,35.0131,35.056,34.9701,34.9916,120800.0
2007-09-18 11:25:00,48.93,48.99,48.91,48.91,83600.0,34.9916,35.0345,34.9773,34.9773,83600.0
2007-09-18 11:30:00,48.91,48.96,48.84,48.92,120800.0,34.9773,35.0131,34.9272,34.9844,120800.0
2007-09-18 11:35:00,48.91,49.05,48.87,48.94,136200.0,34.9773,35.0774,34.9487,34.9987,136200.0
2007-09-18 11:40:00,48.94,49.05,48.94,49.04,88000.0,34.9987,35.0774,34.9987,35.0703,88000.0
2007-09-18 11:45:00,49.04,49.13,49.02,49.1,165200.0,35.0703,35.1346,35.056,35.1132,165200.0
2007-09-18 11:50:00,49.1,49.13,49.01,49.09,108400.0,35.1132,35.1346,35.0488,35.106,108400.0
2007-09-18 11:55:00,49.1,49.12,48.99,49.03,169600.0,35.1132,35.1275,35.0345,35.0631,169600.0
2007-09-18 12:00:00,49.01,49.09,48.99,49.05,71400.0,35.0488,35.106,35.0345,35.0774,71400.0
2007-09-18 12:05:00,49.05,49.06,48.94,48.94,105000.0,35.0774,35.0846,34.9987,34.9987,105000.0
2007-09-18 12:10:00,48.94,48.99,48.91,48.96,52600.0,34.9987,35.0345,34.9773,35.0131,52600.0
2007-09-18 12:15:00,48.98,49.0,48.93,48.99,51600.0,35.0274,35.0417,34.9916,35.0345,51600.0
2007-09-18 12:20:00,48.99,49.01,48.94,48.99,69800.0,35.0345,35.0488,34.9987,35.0345,69800.0
2007-09-18 12:25:00,48.99,48.99,48.93,48.99,23400.0,35.0345,35.0345,34.9916,35.0345,23400.0
2007-09-18 12:30:00,48.98,48.99,48.9,48.96,78800.0,35.0274,35.0345,34.9701,35.0131,78800.0
2007-09-18 12:35:00,48.96,48.97,48.91,48.94,48000.0,35.0131,35.0202,34.9773,34.9987,48000.0
2007-09-18 12:40:00,48.95,48.98,48.88,48.92,91400.0,35.0059,35.0274,34.9558,34.9844,91400.0
2007-09-18 12:45:00,48.91,48.92,48.79,48.83,81200.0,34.9773,34.9844,34.8915,34.9201,81200.0
2007-09-18 12:50:00,48.81,48.91,48.79,48.88,96000.0,34.9058,34.9773,34.8915,34.9558,96000.0
2007-09-18 12:55:00,48.88,48.88,48.8,48.85,70600.0,34.9558,34.9558,34.8986,34.9344,70600.0
2007-09-18 13:00:00,48.85,48.99,48.84,48.94,196400.0,34.9344,35.0345,34.9272,34.9987,196400.0
2007-09-18 13:05:00,48.94,48.96,48.83,48.85,72000.0,34.9987,35.0131,34.9201,34.9344,72000.0
2007-09-18 13:10:00,48.85,48.9,48.83,48.87,53200.0,34.9344,34.9701,34.9201,34.9487,53200.0
2007-09-18 13:15:00,48.87,48.94,48.85,48.87,186400.0,34.9487,34.9987,34.9344,34.9487,186400.0
2007-09-18 13:20:00,48.88,48.88,48.79,48.84,32800.0,34.9558,34.9558,34.8915,34.9272,32800.0
2007-09-18 13:25:00,48.84,48.88,48.65,48.73,189200.0,34.9272,34.9558,34.7914,34.8486,189200.0
2007-09-18 13:30:00,48.72,48.83,48.71,48.74,165800.0,34.8414,34.9201,34.8343,34.8557,165800.0
2007-09-18 13:35:00,48.73,48.77,48.6,48.63,152200.0,34.8486,34.8772,34.7556,34.7771,152200.0
2007-09-18 13:40:00,48.64,48.68,48.6,48.63,56000.0,34.7842,34.8128,34.7556,34.7771,56000.0
2007-09-18 13:45:00,48.65,48.76,48.62,48.67,171800.0,34.7914,34.87,34.7699,34.8057,171800.0
2007-09-18 13:50:00,48.66,48.75,48.63,48.66,92600.0,34.7985,34.8629,34.7771,34.7985,92600.0
2007-09-18 13:55:00,48.66,48.82,48.65,48.81,109800.0,34.7985,34.9129,34.7914,34.9058,109800.0
2007-09-18 14:00:00,48.8,48.86,48.73,48.78,229800.0,34.8986,34.9415,34.8486,34.8843,229800.0
2007-09-18 14:05:00,48.79,48.86,48.68,48.85,100800.0,34.8915,34.9415,34.8128,34.9344,100800.0
2007-09-18 14:10:00,48.86,49.05,48.73,48.91,232600.0,34.9415,35.0774,34.8486,34.9773,232600.0
2007-09-18 14:15:00,48.96,50.0,48.91,49.9,1093200.0,35.0131,35.7568,34.9773,35.6853,1093200.0
2007-09-18 14:20:00,49.85,50.97,49.21,50.35,1409400.0,35.6495,36.4505,35.1918,36.0071,1409400.0
2007-09-18 14:25:00,50.35,50.49,49.9,50.14,1219600.0,36.0071,36.1072,35.6853,35.8569,1219600.0
2007-09-18 14:30:00,50.13,50.4,50.12,50.4,447800.0,35.8498,36.0428,35.8426,36.0428,447800.0
2007-09-18 14:35:00,50.39,50.91,50.38,50.87,879000.0,36.0357,36.4076,36.0285,36.379,879000.0
2007-09-18 14:40:00,50.85,50.87,50.07,50.42,788000.0,36.3647,36.379,35.8069,36.0571,788000.0
2007-09-18 14:45:00,50.43,50.65,50.38,50.59,433000.0,36.0643,36.2216,36.0285,36.1787,433000.0
2007-09-18 14:50:00,50.62,50.85,50.6,50.8,429600.0,36.2002,36.3647,36.1859,36.3289,429600.0
2007-09-18 14:55:00,50.81,51.38,50.8,51.33,865600.0,36.3361,36.7437,36.3289,36.7079,865600.0
2007-09-18 15:00:00,51.34,51.5,50.73,50.74,1091600.0,36.7151,36.8295,36.2788,36.286,1091600.0
2007-09-18 15:05:00,50.77,51.22,50.75,51.15,706400.0,36.3074,36.6293,36.2931,36.5792,706400.0
2007-09-18 15:10:00,51.16,51.55,51.05,51.4,929800.0,36.5864,36.8653,36.5077,36.758,929800.0
2007-09-18 15:15:00,51.38,51.85,51.31,51.69,1421600.0,36.7437,37.0798,36.6936,36.9654,1421600.0
2007-09-18 15:20:00,51.71,51.76,51.38,51.48,555600.0,36.9797,37.0154,36.7437,36.8152,555600.0
2007-09-18 15:25:00,51.46,51.68,51.43,51.62,463600.0,36.8009,36.9582,36.7794,36.9153,463600.0
2007-09-18 15:30:00,51.63,51.64,51.4,51.47,477000.0,36.9225,36.9296,36.758,36.808,477000.0
2007-09-18 15:35:00,51.47,51.57,51.43,51.45,757400.0,36.808,36.8796,36.7794,36.7937,757400.0
2007-09-18 15:40:00,51.45,51.52,51.3,51.33,557400.0,36.7937,36.8438,36.6865,36.7079,557400.0
2007-09-18 15:45:00,51.33,51.35,51.17,51.29,650800.0,36.7079,36.7222,36.5935,36.6793,650800.0
2007-09-18 15:50:00,51.3,51.49,51.29,51.41,834800.0,36.6865,36.8223,36.6793,36.7651,834800.0
2007-09-18 15:55:00,51.41,51.65,51.4,51.65,891800.0,36.7651,36.9368,36.758,36.9368,891800.0
2007-09-19 09:30:00,52.68,53.56,52.68,53.52,127000.0,37.6734,38.3027,37.6734,38.2741,127000.0
2007-09-19 09:35:00,53.46,54.38,53.18,54.2,3033200.0,38.2312,38.8891,38.0309,38.7604,3033200.0
2007-09-19 09:40:00,54.24,54.85,54.08,54.66,2491800.0,38.789,39.2252,38.6745,39.0893,2491800.0
2007-09-19 09:45:00,54.64,55.05,54.59,54.82,1556000.0,39.075,39.3682,39.0393,39.2037,1556000.0
2007-09-19 09:50:00,54.82,55.05,54.49,54.61,1793200.0,39.2037,39.3682,38.9678,39.0536,1793200.0
2007-09-19 09:55:00,54.62,54.63,54.3,54.38,932600.0,39.0607,39.0679,38.8319,38.8891,932600.0
2007-09-19 10:00:00,54.4,54.4,53.88,53.99,1083800.0,38.9034,38.9034,38.5315,38.6102,1083800.0
2007-09-19 10:05:00,53.99,54.06,53.77,53.91,976000.0,38.6102,38.6602,38.4529,38.553,976000.0
2007-09-19 10:10:00,53.91,54.04,53.56,53.9,1177800.0,38.553,38.6459,38.3027,38.5458,1177800.0
2007-09-19 10:15:00,53.91,54.08,53.67,53.77,789600.0,38.553,38.6745,38.3813,38.4529,789600.0
2007-09-19 10:20:00,53.77,53.95,53.71,53.91,685800.0,38.4529,38.5816,38.4099,38.553,685800.0
2007-09-19 10:25:00,53.9,54.12,53.8,53.92,584600.0,38.5458,38.7032,38.4743,38.5601,584600.0
2007-09-19 10:30:00,53.91,54.0,53.84,53.88,231000.0,38.553,38.6173,38.5029,38.5315,231000.0
2007-09-19 10:35:00,53.88,53.92,53.76,53.81,334000.0,38.5315,38.5601,38.4457,38.4815,334000.0
2007-09-19 10:40:00,53.8,53.85,53.7,53.84,328800.0,38.4743,38.5101,38.4028,38.5029,328800.0
2007-09-19 10:45:00,53.85,54.0,53.81,53.97,318000.0,38.5101,38.6173,38.4815,38.5959,318000.0
2007-09-19 10:50:00,53.96,54.04,53.88,53.96,555600.0,38.5887,38.6459,38.5315,38.5887,555600.0
2007-09-19 10:55:00,53.98,54.15,53.97,53.99,648200.0,38.603,38.7246,38.5959,38.6102,648200.0
2007-09-19 11:00:00,53.99,54.1,53.98,54.02,244200.0,38.6102,38.6888,38.603,38.6316,244200.0
2007-09-19 11:05:00,54.04,54.06,53.85,53.91,477600.0,38.6459,38.6602,38.5101,38.553,477600.0
2007-09-19 11:10:00,53.9,54.01,53.87,54.0,206400.0,38.5458,38.6245,38.5244,38.6173,206400.0
2007-09-19 11:15:00,53.98,54.15,53.88,54.15,362400.0,38.603,38.7246,38.5315,38.7246,362400.0
2007-09-19 11:20:00,54.14,54.32,53.99,54.05,763400.0,38.7175,38.8462,38.6102,38.6531,763400.0
2007-09-19 11:25:00,54.05,54.1,53.75,53.77,1119600.0,38.6531,38.6888,38.4386,38.4529,1119600.0
2007-09-19 11:30:00,53.76,53.95,53.71,53.8,227600.0,38.4457,38.5816,38.4099,38.4743,227600.0
2007-09-19 11:35:00,53.81,53.85,53.4,53.44,469600.0,38.4815,38.5101,38.1883,38.2169,469600.0
2007-09-19 11:40:00,53.45,53.5,53.24,53.4,504400.0,38.224,38.2598,38.0738,38.1883,504400.0
2007-09-19 11:45:00,53.4,53.5,53.2,53.2,303000.0,38.1883,38.2598,38.0452,38.0452,303000.0
2007-09-19 11:50:00,53.2,53.37,53.12,53.29,328800.0,38.0452,38.1668,37.988,38.1096,328800.0
2007-09-19 11:55:00,53.27,53.43,53.27,53.32,494400.0,38.0953,38.2097,38.0953,38.131,494400.0
2007-09-19 12:00:00,53.33,53.38,53.2,53.27,258000.0,38.1382,38.174,38.0452,38.0953,258000.0
2007-09-19 12:05:00,53.26,53.35,53.2,53.22,917800.0,38.0881,38.1525,38.0452,38.0595,917800.0
2007-09-19 12:10:00,53.22,53.22,52.77,52.85,489600.0,38.0595,38.0595,37.7377,37.7949,489600.0
2007-09-19 12:15:00,52.84,52.88,52.76,52.78,426800.0,37.7878,37.8164,37.7306,37.7449,426800.0
2007-09-19 12:20:00,52.78,52.83,52.5,52.71,424800.0,37.7449,37.7806,37.5446,37.6948,424800.0
2007-09-19 12:25:00,52.71,52.8,52.68,52.7,254400.0,37.6948,37.7592,37.6734,37.6877,254400.0
2007-09-19 12:30:00,52.7,52.71,52.51,52.56,268400.0,37.6877,37.6948,37.5518,37.5875,268400.0
2007-09-19 12:35:00,52.57,52.59,52.44,52.51,347600.0,37.5947,37.609,37.5017,37.5518,347600.0
2007-09-19 12:40:00,52.51,52.54,52.42,52.54,221800.0,37.5518,37.5732,37.4874,37.5732,221800.0
2007-09-19 12:45:00,52.54,52.67,52.47,52.63,276000.0,37.5732,37.6662,37.5232,37.6376,276000.0
2007-09-19 12:50:00,52.65,52.73,52.58,52.73,225200.0,37.6519,37.7091,37.6018,37.7091,225200.0
2007-09-19 12:55:00,52.73,52.9,52.5,52.74,266400.0,37.7091,37.8307,37.5446,37.7163,266400.0
2007-09-19 13:00:00,52.76,52.91,52.72,52.73,379200.0,37.7306,37.8378,37.702,37.7091,379200.0
2007-09-19 13:05:00,52.74,52.74,52.54,52.59,252600.0,37.7163,37.7163,37.5732,37.609,252600.0
2007-09-19 13:10:00,52.6,52.77,52.57,52.58,385200.0,37.6161,37.7377,37.5947,37.6018,385200.0
2007-09-19 13:15:00,52.58,52.71,52.44,52.45,340600.0,37.6018,37.6948,37.5017,37.5089,340600.0
2007-09-19 13:20:00,52.45,52.63,52.21,52.26,929800.0,37.5089,37.6376,37.3372,37.373,929800.0
2007-09-19 13:25:00,52.3,52.38,52.25,52.35,156800.0,37.4016,37.4588,37.3658,37.4374,156800.0
2007-09-19 13:30:00,52.34,52.38,52.22,52.38,278600.0,37.4302,37.4588,37.3444,37.4588,278600.0
2007-09-19 13:35:00,52.36,52.62,52.36,52.6,312800.0,37.4445,37.6304,37.4445,37.6161,312800.0
2007-09-19 13:40:00,52.59,52.93,52.49,52.86,374200.0,37.609,37.8521,37.5375,37.8021,374200.0
2007-09-19 13:45:00,52.85,53.14,52.79,53.08,508600.0,37.7949,38.0023,37.752,37.9594,508600.0
2007-09-19 13:50:00,53.08,53.19,53.01,53.04,211600.0,37.9594,38.0381,37.9094,37.9308,211600.0
2007-09-19 13:55:00,53.02,53.07,52.93,52.95,183800.0,37.9165,37.9523,37.8521,37.8664,183800.0
2007-09-19 14:00:00,52.96,53.25,52.92,53.08,268800.0,37.8736,38.081,37.845,37.9594,268800.0
2007-09-19 14:05:00,53.07,53.1,52.74,52.77,349200.0,37.9523,37.9737,37.7163,37.7377,349200.0
2007-09-19 14:10:00,52.77,52.87,52.63,52.73,210200.0,37.7377,37.8092,37.6376,37.7091,210200.0
2007-09-19 14:15:00,52.73,52.73,52.43,52.61,207400.0,37.7091,37.7091,37.4946,37.6233,207400.0
2007-09-19 14:20:00,52.61,52.71,52.47,52.52,215800.0,37.6233,37.6948,37.5232,37.5589,215800.0
2007-09-19 14:25:00,52.52,52.82,52.48,52.72,219600.0,37.5589,37.7735,37.5303,37.702,219600.0
2007-09-19 14:30:00,52.73,52.87,52.72,52.76,135200.0,37.7091,37.8092,37.702,37.7306,135200.0
2007-09-19 14:35:00,52.77,52.82,52.6,52.68,1869200.0,37.7377,37.7735,37.6161,37.6734,1869200.0
2007-09-19 14:40:00,52.68,52.72,52.57,52.64,450600.0,37.6734,37.702,37.5947,37.6448,450600.0
2007-09-19 14:45:00,52.66,52.77,52.59,52.63,225000.0,37.6591,37.7377,37.609,37.6376,225000.0
2007-09-19 14:50:00,52.63,52.85,52.59,52.83,244600.0,37.6376,37.7949,37.609,37.7806,244600.0
2007-09-19 14:55:00,52.84,52.96,52.78,52.94,261600.0,37.7878,37.8736,37.7449,37.8593,261600.0
2007-09-19 15:00:00,52.94,52.95,52.79,52.83,99200.0,37.8593,37.8664,37.752,37.7806,99200.0
2007-09-19 15:05:00,52.83,52.83,52.63,52.72,211400.0,37.7806,37.7806,37.6376,37.702,211400.0
2007-09-19 15:10:00,52.72,52.87,52.64,52.76,193400.0,37.702,37.8092,37.6448,37.7306,193400.0
2007-09-19 15:15:00,52.77,52.99,52.77,52.85,346400.0,37.7377,37.895,37.7377,37.7949,346400.0
2007-09-19 15:20:00,52.85,52.93,52.78,52.93,262800.0,37.7949,37.8521,37.7449,37.8521,262800.0
2007-09-19 15:25:00,52.93,52.95,52.68,52.75,303400.0,37.8521,37.8664,37.6734,37.7234,303400.0
2007-09-19 15:30:00,52.74,52.75,52.56,52.72,240600.0,37.7163,37.7234,37.5875,37.702,240600.0
2007-09-19 15:35:00,52.72,52.72,52.52,52.62,316400.0,37.702,37.702,37.5589,37.6304,316400.0
2007-09-19 15:40:00,52.62,52.67,52.5,52.62,340600.0,37.6304,37.6662,37.5446,37.6304,340600.0
2007-09-19 15:45:00,52.62,52.69,52.61,52.66,331600.0,37.6304,37.6805,37.6233,37.6591,331600.0
2007-09-19 15:50:00,52.66,52.66,52.38,52.56,476800.0,37.6591,37.6591,37.4588,37.5875,476800.0
2007-09-19 15:55:00,52.56,52.74,52.54,52.72,562800.0,37.5875,37.7163,37.5732,37.702,562800.0
2007-09-20 09:30:00,53.28,53.5,53.13,53.27,896000.0,38.1024,38.2598,37.9952,38.0953,896000.0
2007-09-20 09:35:00,53.25,53.48,52.79,52.96,537400.0,38.081,38.2455,37.752,37.8736,537400.0
2007-09-20 09:40:00,52.93,52.95,52.49,52.85,553800.0,37.8521,37.8664,37.5375,37.7949,553800.0
2007-09-20 09:45:00,52.84,53.0,52.66,52.73,447600.0,37.7878,37.9022,37.6591,37.7091,447600.0
2007-09-20 09:50:00,52.73,53.05,52.72,52.93,563000.0,37.7091,37.938,37.702,37.8521,563000.0
2007-09-20 09:55:00,52.95,53.37,52.94,53.13,433800.0,37.8664,38.1668,37.8593,37.9952,433800.0
2007-09-20 10:00:00,53.12,53.38,52.97,53.35,301800.0,37.988,38.174,37.8807,38.1525,301800.0
2007-09-20 10:05:00,53.35,53.61,53.31,53.43,468600.0,38.1525,38.3384,38.1239,38.2097,468600.0
2007-09-20 10:10:00,53.45,53.54,53.26,53.36,408000.0,38.224,38.2884,38.0881,38.1596,408000.0
2007-09-20 10:15:00,53.38,53.48,53.32,53.34,235800.0,38.174,38.2455,38.131,38.1453,235800.0
2007-09-20 10:20:00,53.35,53.37,53.17,53.18,337200.0,38.1525,38.1668,38.0238,38.0309,337200.0
2007-09-20 10:25:00,53.19,53.34,53.04,53.16,321600.0,38.0381,38.1453,37.9308,38.0166,321600.0
2007-09-20 10:30:00,53.16,53.22,52.96,53.18,320400.0,38.0166,38.0595,37.8736,38.0309,320400.0
2007-09-20 10:35:00,53.18,53.35,53.13,53.16,213600.0,38.0309,38.1525,37.9952,38.0166,213600.0
2007-09-20 10:40:00,53.16,53.27,53.15,53.25,236400.0,38.0166,38.0953,38.0095,38.081,236400.0
2007-09-20 10:45:00,53.25,53.27,53.05,53.13,249600.0,38.081,38.0953,37.938,37.9952,249600.0
2007-09-20 10:50:00,53.12,53.5,53.12,53.5,251400.0,37.988,38.2598,37.988,38.2598,251400.0
2007-09-20 10:55:00,53.49,53.5,53.32,53.33,186000.0,38.2526,38.2598,38.131,38.1382,186000.0
2007-09-20 11:00:00,53.35,53.57,53.34,53.56,179000.0,38.1525,38.3098,38.1453,38.3027,179000.0
2007-09-20 11:05:00,53.54,53.74,53.52,53.7,506600.0,38.2884,38.4314,38.2741,38.4028,506600.0
2007-09-20 11:10:00,53.69,53.94,53.68,53.87,359400.0,38.3956,38.5744,38.3885,38.5244,359400.0
2007-09-20 11:15:00,53.87,53.98,53.81,53.98,291400.0,38.5244,38.603,38.4815,38.603,291400.0
2007-09-20 11:20:00,53.98,53.99,53.88,53.96,198200.0,38.603,38.6102,38.5315,38.5887,198200.0
2007-09-20 11:25:00,53.96,54.07,53.9,53.98,246200.0,38.5887,38.6674,38.5458,38.603,246200.0
2007-09-20 11:30:00,53.98,54.1,53.95,53.99,254000.0,38.603,38.6888,38.5816,38.6102,254000.0
2007-09-20 11:35:00,54.0,54.02,53.8,53.87,255400.0,38.6173,38.6316,38.4743,38.5244,255400.0
2007-09-20 11:40:00,53.87,53.95,53.77,53.84,365800.0,38.5244,38.5816,38.4529,38.5029,365800.0
2007-09-20 11:45:00,53.83,53.95,53.68,53.69,358000.0,38.4958,38.5816,38.3885,38.3956,358000.0
2007-09-20 11:50:00,53.68,53.95,53.6,53.74,422400.0,38.3885,38.5816,38.3313,38.4314,422400.0
2007-09-20 11:55:00,53.76,53.82,53.73,53.8,207400.0,38.4457,38.4886,38.4242,38.4743,207400.0
2007-09-20 12:00:00,53.8,53.97,53.79,53.91,240600.0,38.4743,38.5959,38.4672,38.553,240600.0
2007-09-20 12:05:00,53.91,53.95,53.72,53.84,119800.0,38.553,38.5816,38.4171,38.5029,119800.0
2007-09-20 12:10:00,53.83,53.92,53.77,53.91,88200.0,38.4958,38.5601,38.4529,38.553,88200.0
2007-09-20 12:15:00,53.91,53.94,53.78,53.88,148800.0,38.553,38.5744,38.46,38.5315,148800.0
2007-09-20 12:20:00,53.88,53.91,53.82,53.82,113200.0,38.5315,38.553,38.4886,38.4886,113200.0
2007-09-20 12:25:00,53.83,53.85,53.63,53.66,169800.0,38.4958,38.5101,38.3527,38.3742,169800.0
2007-09-20 12:30:00,53.66,53.66,53.5,53.52,248800.0,38.3742,38.3742,38.2598,38.2741,248800.0
2007-09-20 12:35:00,53.51,53.62,53.46,53.55,156800.0,38.2669,38.3456,38.2312,38.2955,156800.0
2007-09-20 12:40:00,53.53,53.67,53.52,53.65,127200.0,38.2812,38.3813,38.2741,38.367,127200.0
2007-09-20 12:45:00,53.65,53.77,53.63,53.69,235000.0,38.367,38.4529,38.3527,38.3956,235000.0
2007-09-20 12:50:00,53.68,53.77,53.63,53.77,103400.0,38.3885,38.4529,38.3527,38.4529,103400.0
2007-09-20 12:55:00,53.75,53.81,53.68,53.74,55600.0,38.4386,38.4815,38.3885,38.4314,55600.0
2007-09-20 13:00:00,53.72,53.73,53.55,53.63,170000.0,38.4171,38.4242,38.2955,38.3527,170000.0
2007-09-20 13:05:00,53.63,53.7,53.6,53.7,154600.0,38.3527,38.4028,38.3313,38.4028,154600.0
2007-09-20 13:10:00,53.69,53.75,53.67,53.75,84800.0,38.3956,38.4386,38.3813,38.4386,84800.0
2007-09-20 13:15:00,53.74,53.77,53.71,53.72,69800.0,38.4314,38.4529,38.4099,38.4171,69800.0
2007-09-20 13:20:00,53.73,53.74,53.52,53.56,115000.0,38.4242,38.4314,38.2741,38.3027,115000.0
2007-09-20 13:25:00,53.55,53.57,53.5,53.57,105800.0,38.2955,38.3098,38.2598,38.3098,105800.0
2007-09-20 13:30:00,53.58,53.64,53.5,53.56,124600.0,38.317,38.3599,38.2598,38.3027,124600.0
2007-09-20 13:35:00,53.57,53.6,53.42,53.6,369600.0,38.3098,38.3313,38.2026,38.3313,369600.0
2007-09-20 13:40:00,53.59,53.62,53.52,53.58,92200.0,38.3241,38.3456,38.2741,38.317,92200.0
2007-09-20 13:45:00,53.6,53.7,53.54,53.63,283600.0,38.3313,38.4028,38.2884,38.3527,283600.0
2007-09-20 13:50:00,53.63,53.7,53.57,53.7,95000.0,38.3527,38.4028,38.3098,38.4028,95000.0
2007-09-20 13:55:00,53.7,53.72,53.51,53.65,252200.0,38.4028,38.4171,38.2669,38.367,252200.0
2007-09-20 14:00:00,53.66,53.73,53.6,53.68,180600.0,38.3742,38.4242,38.3313,38.3885,180600.0
2007-09-20 14:05:00,53.67,53.72,53.62,53.66,148400.0,38.3813,38.4171,38.3456,38.3742,148400.0
2007-09-20 14:10:00,53.65,53.8,53.65,53.77,93000.0,38.367,38.4743,38.367,38.4529,93000.0
2007-09-20 14:15:00,53.77,53.84,53.72,53.74,89800.0,38.4529,38.5029,38.4171,38.4314,89800.0
2007-09-20 14:20:00,53.73,53.74,53.58,53.7,289200.0,38.4242,38.4314,38.317,38.4028,289200.0
2007-09-20 14:25:00,53.71,53.76,53.59,53.68,218800.0,38.4099,38.4457,38.3241,38.3885,218800.0
2007-09-20 14:30:00,53.66,53.7,53.6,53.63,75400.0,38.3742,38.4028,38.3313,38.3527,75400.0
2007-09-20 14:35:00,53.62,53.62,53.5,53.51,188000.0,38.3456,38.3456,38.2598,38.2669,188000.0
2007-09-20 14:40:00,53.51,53.59,53.46,53.46,200000.0,38.2669,38.3241,38.2312,38.2312,200000.0
2007-09-20 14:45:00,53.45,53.54,53.32,53.48,333000.0,38.224,38.2884,38.131,38.2455,333000.0
2007-09-20 14:50:00,53.46,53.63,53.44,53.59,259200.0,38.2312,38.3527,38.2169,38.3241,259200.0
2007-09-20 14:55:00,53.58,53.65,53.55,53.57,218400.0,38.317,38.367,38.2955,38.3098,218400.0
2007-09-20 15:00:00,53.57,53.57,53.35,53.45,201600.0,38.3098,38.3098,38.1525,38.224,201600.0
2007-09-20 15:05:00,53.44,53.58,53.38,53.52,170400.0,38.2169,38.317,38.174,38.2741,170400.0
2007-09-20 15:10:00,53.52,53.8,53.52,53.74,192400.0,38.2741,38.4743,38.2741,38.4314,192400.0
2007-09-20 15:15:00,53.74,53.88,53.73,53.88,314200.0,38.4314,38.5315,38.4242,38.5315,314200.0
2007-09-20 15:20:00,53.85,53.87,53.75,53.84,160000.0,38.5101,38.5244,38.4386,38.5029,160000.0
2007-09-20 15:25:00,53.83,53.96,53.79,53.88,151200.0,38.4958,38.5887,38.4672,38.5315,151200.0
2007-09-20 15:30:00,53.88,53.93,53.8,53.85,155000.0,38.5315,38.5673,38.4743,38.5101,155000.0
2007-09-20 15:35:00,53.85,53.86,53.73,53.77,183000.0,38.5101,38.5172,38.4242,38.4529,183000.0
2007-09-20 15:40:00,53.77,53.84,53.75,53.8,300000.0,38.4529,38.5029,38.4386,38.4743,300000.0
2007-09-20 15:45:00,53.8,53.82,53.71,53.75,251600.0,38.4743,38.4886,38.4099,38.4386,251600.0
2007-09-20 15:50:00,53.75,53.83,53.7,53.7,251400.0,38.4386,38.4958,38.4028,38.4028,251400.0
2007-09-20 15:55:00,53.7,53.87,53.69,53.73,530400.0,38.4028,38.5244,38.3956,38.4242,530400.0
2007-09-21 09:30:00,54.65,54.65,54.25,54.29,2223400.0,39.0822,39.0822,38.7961,38.8247,2223400.0
2007-09-21 09:35:00,54.27,54.6,54.25,54.5,542600.0,38.8104,39.0464,38.7961,38.9749,542600.0
2007-09-21 09:40:00,54.5,54.62,54.42,54.52,361200.0,38.9749,39.0607,38.9177,38.9892,361200.0
2007-09-21 09:45:00,54.5,54.55,54.29,54.4,417800.0,38.9749,39.0107,38.8247,38.9034,417800.0
2007-09-21 09:50:00,54.4,54.5,54.33,54.42,315000.0,38.9034,38.9749,38.8533,38.9177,315000.0
2007-09-21 09:55:00,54.42,54.44,54.14,54.17,284400.0,38.9177,38.932,38.7175,38.7389,284400.0
2007-09-21 10:00:00,54.19,54.3,54.12,54.27,312400.0,38.7532,38.8319,38.7032,38.8104,312400.0
2007-09-21 10:05:00,54.27,54.49,54.22,54.47,285600.0,38.8104,38.9678,38.7747,38.9534,285600.0
2007-09-21 10:10:00,54.47,54.49,54.37,54.38,277400.0,38.9534,38.9678,38.8819,38.8891,277400.0
2007-09-21 10:15:00,54.4,54.41,54.02,54.07,363200.0,38.9034,38.9105,38.6316,38.6674,363200.0
2007-09-21 10:20:00,54.07,54.25,54.02,54.15,338000.0,38.6674,38.7961,38.6316,38.7246,338000.0
2007-09-21 10:25:00,54.15,54.22,53.92,53.93,289400.0,38.7246,38.7747,38.5601,38.5673,289400.0
2007-09-21 10:30:00,53.94,54.15,53.92,54.05,197600.0,38.5744,38.7246,38.5601,38.6531,197600.0
2007-09-21 10:35:00,54.05,54.21,53.99,54.17,280600.0,38.6531,38.7675,38.6102,38.7389,280600.0
2007-09-21 10:40:00,54.18,54.38,54.12,54.27,190600.0,38.7461,38.8891,38.7032,38.8104,190600.0
2007-09-21 10:45:00,54.26,54.36,54.21,54.27,147200.0,38.8033,38.8748,38.7675,38.8104,147200.0
2007-09-21 10:50:00,54.24,54.5,54.24,54.49,186800.0,38.789,38.9749,38.789,38.9678,186800.0
2007-09-21 10:55:00,54.47,54.58,54.33,54.4,223600.0,38.9534,39.0321,38.8533,38.9034,223600.0
2007-09-21 11:00:00,54.4,54.48,54.34,54.41,119400.0,38.9034,38.9606,38.8605,38.9105,119400.0
2007-09-21 11:05:00,54.43,54.63,54.23,54.58,346400.0,38.9248,39.0679,38.7818,39.0321,346400.0
2007-09-21 11:10:00,54.57,54.6,54.33,54.39,220400.0,39.025,39.0464,38.8533,38.8962,220400.0
2007-09-21 11:15:00,54.4,54.42,54.31,54.37,179800.0,38.9034,38.9177,38.839,38.8819,179800.0
2007-09-21 11:20:00,54.37,54.43,54.33,54.36,142400.0,38.8819,38.9248,38.8533,38.8748,142400.0
2007-09-21 11:25:00,54.35,54.43,54.3,54.43,329200.0,38.8676,38.9248,38.8319,38.9248,329200.0
2007-09-21 11:30:00,54.43,54.44,54.3,54.37,115400.0,38.9248,38.932,38.8319,38.8819,115400.0
2007-09-21 11:35:00,54.38,54.42,54.35,54.38,74400.0,38.8891,38.9177,38.8676,38.8891,74400.0
2007-09-21 11:40:00,54.39,54.5,54.38,54.48,77000.0,38.8962,38.9749,38.8891,38.9606,77000.0
2007-09-21 11:45:00,54.49,54.52,54.46,54.51,75000.0,38.9678,38.9892,38.9463,38.9821,75000.0
2007-09-21 11:50:00,54.52,54.54,54.27,54.34,214600.0,38.9892,39.0035,38.8104,38.8605,214600.0
2007-09-21 11:55:00,54.35,54.44,54.3,54.44,138800.0,38.8676,38.932,38.8319,38.932,138800.0
2007-09-21 12:00:00,54.44,54.48,54.31,54.33,124400.0,38.932,38.9606,38.839,38.8533,124400.0
2007-09-21 12:05:00,54.33,54.39,54.31,54.33,97200.0,38.8533,38.8962,38.839,38.8533,97200.0
2007-09-21 12:10:00,54.33,54.36,54.3,54.33,81000.0,38.8533,38.8748,38.8319,38.8533,81000.0
2007-09-21 12:15:00,54.34,54.35,54.31,54.34,52000.0,38.8605,38.8676,38.839,38.8605,52000.0
2007-09-21 12:20:00,54.33,54.34,54.3,54.32,52600.0,38.8533,38.8605,38.8319,38.8462,52600.0
2007-09-21 12:25:00,54.33,54.34,54.31,54.32,58800.0,38.8533,38.8605,38.839,38.8462,58800.0
2007-09-21 12:30:00,54.32,54.42,54.31,54.34,2105600.0,38.8462,38.9177,38.839,38.8605,2105600.0
2007-09-21 12:35:00,54.33,54.44,54.31,54.41,119600.0,38.8533,38.932,38.839,38.9105,119600.0
2007-09-21 12:40:00,54.41,54.41,54.33,54.38,119200.0,38.9105,38.9105,38.8533,38.8891,119200.0
2007-09-21 12:45:00,54.38,54.51,54.35,54.47,174800.0,38.8891,38.9821,38.8676,38.9534,174800.0
2007-09-21 12:50:00,54.47,54.54,54.32,54.36,271600.0,38.9534,39.0035,38.8462,38.8748,271600.0
2007-09-21 12:55:00,54.37,54.45,54.34,54.39,153000.0,38.8819,38.9391,38.8605,38.8962,153000.0
2007-09-21 13:00:00,54.38,54.46,54.38,54.42,51800.0,38.8891,38.9463,38.8891,38.9177,51800.0
2007-09-21 13:05:00,54.43,54.48,54.38,54.46,82200.0,38.9248,38.9606,38.8891,38.9463,82200.0
2007-09-21 13:10:00,54.46,54.49,54.4,54.48,110600.0,38.9463,38.9678,38.9034,38.9606,110600.0
2007-09-21 13:15:00,54.48,54.5,54.39,54.42,70400.0,38.9606,38.9749,38.8962,38.9177,70400.0
2007-09-21 13:20:00,54.42,54.45,54.4,54.42,50200.0,38.9177,38.9391,38.9034,38.9177,50200.0
2007-09-21 13:25:00,54.42,54.46,54.38,54.46,53000.0,38.9177,38.9463,38.8891,38.9463,53000.0
2007-09-21 13:30:00,54.46,54.49,54.42,54.44,35000.0,38.9463,38.9678,38.9177,38.932,35000.0
2007-09-21 13:35:00,54.44,54.5,54.39,54.48,61000.0,38.932,38.9749,38.8962,38.9606,61000.0
2007-09-21 13:40:00,54.47,54.49,54.4,54.45,49000.0,38.9534,38.9678,38.9034,38.9391,49000.0
2007-09-21 13:45:00,54.45,54.49,54.4,54.46,67600.0,38.9391,38.9678,38.9034,38.9463,67600.0
2007-09-21 13:50:00,54.46,54.5,54.45,54.48,76400.0,38.9463,38.9749,38.9391,38.9606,76400.0
2007-09-21 13:55:00,54.48,54.55,53.79,54.39,153800.0,38.9606,39.0107,38.4672,38.8962,153800.0
2007-09-21 14:00:00,54.4,54.51,54.35,54.49,69000.0,38.9034,38.9821,38.8676,38.9678,69000.0
2007-09-21 14:05:00,54.49,54.52,54.45,54.49,62400.0,38.9678,38.9892,38.9391,38.9678,62400.0
2007-09-21 14:10:00,54.49,54.49,54.38,54.48,73000.0,38.9678,38.9678,38.8891,38.9606,73000.0
2007-09-21 14:15:00,54.48,54.5,54.34,54.46,71000.0,38.9606,38.9749,38.8605,38.9463,71000.0
2007-09-21 14:20:00,54.44,54.5,54.41,54.49,85200.0,38.932,38.9749,38.9105,38.9678,85200.0
2007-09-21 14:25:00,54.49,54.52,54.43,54.46,176400.0,38.9678,38.9892,38.9248,38.9463,176400.0
2007-09-21 14:30:00,54.47,54.5,54.39,54.41,87800.0,38.9534,38.9749,38.8962,38.9105,87800.0
2007-09-21 14:35:00,54.42,54.45,54.34,54.38,176000.0,38.9177,38.9391,38.8605,38.8891,176000.0
2007-09-21 14:40:00,54.38,54.48,54.33,54.47,246600.0,38.8891,38.9606,38.8533,38.9534,246600.0
2007-09-21 14:45:00,54.47,54.55,54.45,54.46,123000.0,38.9534,39.0107,38.9391,38.9463,123000.0
2007-09-21 14:50:00,54.47,54.49,54.4,54.46,80800.0,38.9534,38.9678,38.9034,38.9463,80800.0
2007-09-21 14:55:00,54.46,54.49,54.41,54.41,65200.0,38.9463,38.9678,38.9105,38.9105,65200.0
2007-09-21 15:00:00,54.41,54.52,54.4,54.49,151200.0,38.9105,38.9892,38.9034,38.9678,151200.0
2007-09-21 15:05:00,54.5,54.52,54.45,54.47,96000.0,38.9749,38.9892,38.9391,38.9534,96000.0
2007-09-21 15:10:00,54.46,54.55,54.46,54.55,80400.0,38.9463,39.0107,38.9463,39.0107,80400.0
2007-09-21 15:15:00,54.52,54.55,54.49,54.5,177200.0,38.9892,39.0107,38.9678,38.9749,177200.0
2007-09-21 15:20:00,54.49,54.52,54.47,54.52,118400.0,38.9678,38.9892,38.9534,38.9892,118400.0
2007-09-21 15:25:00,54.52,54.57,54.48,54.52,184600.0,38.9892,39.025,38.9606,38.9892,184600.0
2007-09-21 15:30:00,54.52,54.6,54.52,54.54,170400.0,38.9892,39.0464,38.9892,39.0035,170400.0
2007-09-21 15:35:00,54.54,54.54,54.4,54.43,322200.0,39.0035,39.0035,38.9034,38.9248,322200.0
2007-09-21 15:40:00,54.42,54.51,54.4,54.45,307400.0,38.9177,38.9821,38.9034,38.9391,307400.0
2007-09-21 15:45:00,54.46,54.47,54.23,54.23,539800.0,38.9463,38.9534,38.7818,38.7818,539800.0
2007-09-21 15:50:00,54.23,54.37,54.23,54.28,554000.0,38.7818,38.8819,38.7818,38.8176,554000.0
2007-09-21 15:55:00,54.3,54.51,54.27,54.4,598400.0,38.8319,38.9821,38.8104,38.9034,598400.0
2007-09-24 09:30:00,55.13,55.3,54.81,55.06,709600.0,39.4254,39.547,39.1966,39.3754,709600.0
2007-09-24 09:35:00,55.1,55.19,54.57,54.72,430600.0,39.404,39.4683,39.025,39.1322,430600.0
2007-09-24 09:40:00,54.67,55.06,54.62,54.96,563600.0,39.0965,39.3754,39.0607,39.3039,563600.0
2007-09-24 09:45:00,54.97,55.0,54.76,54.99,310200.0,39.311,39.3325,39.1608,39.3253,310200.0
2007-09-24 09:50:00,54.99,54.99,54.38,54.47,511600.0,39.3253,39.3253,38.8891,38.9534,511600.0
2007-09-24 09:55:00,54.47,54.49,53.91,54.13,576200.0,38.9534,38.9678,38.553,38.7103,576200.0
2007-09-24 10:00:00,54.13,54.43,54.11,54.17,383200.0,38.7103,38.9248,38.696,38.7389,383200.0
2007-09-24 10:05:00,54.17,54.27,54.02,54.11,313000.0,38.7389,38.8104,38.6316,38.696,313000.0
2007-09-24 10:10:00,54.1,54.27,54.09,54.17,177400.0,38.6888,38.8104,38.6817,38.7389,177400.0
2007-09-24 10:15:00,54.15,54.66,54.13,54.63,357600.0,38.7246,39.0893,38.7103,39.0679,357600.0
2007-09-24 10:20:00,54.63,54.67,54.57,54.6,220400.0,39.0679,39.0965,39.025,39.0464,220400.0
2007-09-24 10:25:00,54.6,54.88,54.57,54.88,300000.0,39.0464,39.2467,39.025,39.2467,300000.0
2007-09-24 10:30:00,54.88,54.89,54.72,54.82,312400.0,39.2467,39.2538,39.1322,39.2037,312400.0
2007-09-24 10:35:00,54.81,54.82,54.66,54.7,116400.0,39.1966,39.2037,39.0893,39.1179,116400.0
2007-09-24 10:40:00,54.7,54.8,54.68,54.71,309000.0,39.1179,39.1894,39.1036,39.1251,309000.0
2007-09-24 10:45:00,54.72,54.82,54.7,54.72,184200.0,39.1322,39.2037,39.1179,39.1322,184200.0
2007-09-24 10:50:00,54.72,54.79,54.69,54.7,152200.0,39.1322,39.1823,39.1108,39.1179,152200.0
2007-09-24 10:55:00,54.71,54.75,54.63,54.67,194000.0,39.1251,39.1537,39.0679,39.0965,194000.0
2007-09-24 11:00:00,54.66,54.74,54.52,54.52,311800.0,39.0893,39.1465,38.9892,38.9892,311800.0
2007-09-24 11:05:00,54.53,54.54,54.15,54.24,731800.0,38.9964,39.0035,38.7246,38.789,731800.0
2007-09-24 11:10:00,54.26,54.49,54.23,54.3,273800.0,38.8033,38.9678,38.7818,38.8319,273800.0
2007-09-24 11:15:00,54.3,54.35,54.04,54.17,367200.0,38.8319,38.8676,38.6459,38.7389,367200.0
2007-09-24 11:20:00,54.17,54.48,54.17,54.42,348800.0,38.7389,38.9606,38.7389,38.9177,348800.0
2007-09-24 11:25:00,54.44,54.45,54.17,54.37,159000.0,38.932,38.9391,38.7389,38.8819,159000.0
2007-09-24 11:30:00,54.38,54.44,54.23,54.27,144600.0,38.8891,38.932,38.7818,38.8104,144600.0
2007-09-24 11:35:00,54.27,54.27,54.08,54.13,141000.0,38.8104,38.8104,38.6745,38.7103,141000.0
2007-09-24 11:40:00,54.11,54.17,54.05,54.15,163000.0,38.696,38.7389,38.6531,38.7246,163000.0
2007-09-24 11:45:00,54.16,54.21,54.12,54.2,96600.0,38.7318,38.7675,38.7032,38.7604,96600.0
2007-09-24 11:50:00,54.19,54.34,54.17,54.34,128800.0,38.7532,38.8605,38.7389,38.8605,128800.0
2007-09-24 11:55:00,54.34,54.38,54.26,54.35,104200.0,38.8605,38.8891,38.8033,38.8676,104200.0
2007-09-24 12:00:00,54.35,54.54,54.33,54.52,130000.0,38.8676,39.0035,38.8533,38.9892,130000.0
2007-09-24 12:05:00,54.52,54.59,54.42,54.48,165800.0,38.9892,39.0393,38.9177,38.9606,165800.0
2007-09-24 12:10:00,54.48,54.5,54.4,54.45,53400.0,38.9606,38.9749,38.9034,38.9391,53400.0
2007-09-24 12:15:00,54.47,54.5,54.46,54.49,77400.0,38.9534,38.9749,38.9463,38.9678,77400.0
2007-09-24 12:20:00,54.49,54.57,54.48,54.52,167800.0,38.9678,39.025,38.9606,38.9892,167800.0
2007-09-24 12:25:00,54.51,54.7,54.49,54.68,138200.0,38.9821,39.1179,38.9678,39.1036,138200.0
2007-09-24 12:30:00,54.68,54.72,54.12,54.52,252800.0,39.1036,39.1322,38.7032,38.9892,252800.0
2007-09-24 12:35:00,54.52,54.56,54.41,54.52,119800.0,38.9892,39.0178,38.9105,38.9892,119800.0
2007-09-24 12:40:00,54.52,54.61,54.52,54.58,67800.0,38.9892,39.0536,38.9892,39.0321,67800.0
2007-09-24 12:45:00,54.58,54.64,54.56,54.57,116200.0,39.0321,39.075,39.0178,39.025,116200.0
2007-09-24 12:50:00,54.57,54.6,54.5,54.5,104400.0,39.025,39.0464,38.9749,38.9749,104400.0
2007-09-24 12:55:00,54.52,54.59,54.46,54.5,132800.0,38.9892,39.0393,38.9463,38.9749,132800.0
2007-09-24 13:00:00,54.49,54.6,54.43,54.56,119600.0,38.9678,39.0464,38.9248,39.0178,119600.0
2007-09-24 13:05:00,54.56,54.58,54.49,54.55,75000.0,39.0178,39.0321,38.9678,39.0107,75000.0
2007-09-24 13:10:00,54.56,54.61,54.53,54.6,68800.0,39.0178,39.0536,38.9964,39.0464,68800.0
2007-09-24 13:15:00,54.6,54.6,54.48,54.48,126200.0,39.0464,39.0464,38.9606,38.9606,126200.0
2007-09-24 13:20:00,54.48,54.49,54.19,54.26,202600.0,38.9606,38.9678,38.7532,38.8033,202600.0
2007-09-24 13:25:00,54.24,54.29,54.22,54.27,204200.0,38.789,38.8247,38.7747,38.8104,204200.0
2007-09-24 13:30:00,54.27,54.29,54.13,54.21,150600.0,38.8104,38.8247,38.7103,38.7675,150600.0
2007-09-24 13:35:00,54.21,54.21,54.0,54.02,195000.0,38.7675,38.7675,38.6173,38.6316,195000.0
2007-09-24 13:40:00,54.03,54.13,54.02,54.1,141400.0,38.6388,38.7103,38.6316,38.6888,141400.0
2007-09-24 13:45:00,54.1,54.12,53.98,54.04,185000.0,38.6888,38.7032,38.603,38.6459,185000.0
2007-09-24 13:50:00,54.02,54.16,53.99,54.16,212200.0,38.6316,38.7318,38.6102,38.7318,212200.0
2007-09-24 13:55:00,54.16,54.29,54.13,54.18,152600.0,38.7318,38.8247,38.7103,38.7461,152600.0
2007-09-24 14:00:00,54.17,54.26,54.13,54.18,107000.0,38.7389,38.8033,38.7103,38.7461,107000.0
2007-09-24 14:05:00,54.2,54.26,54.12,54.26,96000.0,38.7604,38.8033,38.7032,38.8033,96000.0
2007-09-24 14:10:00,54.24,54.25,53.98,54.0,172000.0,38.789,38.7961,38.603,38.6173,172000.0
2007-09-24 14:15:00,54.0,54.13,53.99,54.09,102400.0,38.6173,38.7103,38.6102,38.6817,102400.0
2007-09-24 14:20:00,54.1,54.12,53.97,54.0,117600.0,38.6888,38.7032,38.5959,38.6173,117600.0
2007-09-24 14:25:00,54.0,54.44,53.77,53.82,310400.0,38.6173,38.932,38.4529,38.4886,310400.0
2007-09-24 14:30:00,53.83,53.97,53.71,53.93,235800.0,38.4958,38.5959,38.4099,38.5673,235800.0
2007-09-24 14:35:00,53.91,54.0,53.83,53.91,163200.0,38.553,38.6173,38.4958,38.553,163200.0
2007-09-24 14:40:00,53.93,54.05,53.89,54.02,146600.0,38.5673,38.6531,38.5387,38.6316,146600.0
2007-09-24 14:45:00,54.02,54.05,53.92,54.05,93000.0,38.6316,38.6531,38.5601,38.6531,93000.0
2007-09-24 14:50:00,54.05,54.11,54.02,54.11,87000.0,38.6531,38.696,38.6316,38.696,87000.0
2007-09-24 14:55:00,54.1,54.13,53.99,54.06,119600.0,38.6888,38.7103,38.6102,38.6602,119600.0
2007-09-24 15:00:00,54.06,54.06,53.83,53.98,159000.0,38.6602,38.6602,38.4958,38.603,159000.0
2007-09-24 15:05:00,53.98,54.09,53.95,53.98,152600.0,38.603,38.6817,38.5816,38.603,152600.0
2007-09-24 15:10:00,53.98,54.0,53.77,53.78,142000.0,38.603,38.6173,38.4529,38.46,142000.0
2007-09-24 15:15:00,53.79,53.85,53.71,53.72,251400.0,38.4672,38.5101,38.4099,38.4171,251400.0
2007-09-24 15:20:00,53.72,53.83,53.66,53.78,272800.0,38.4171,38.4958,38.3742,38.46,272800.0
2007-09-24 15:25:00,53.77,53.84,53.74,53.84,117800.0,38.4529,38.5029,38.4314,38.5029,117800.0
2007-09-24 15:30:00,53.83,53.85,53.73,53.74,200400.0,38.4958,38.5101,38.4242,38.4314,200400.0
2007-09-24 15:35:00,53.73,53.82,53.7,53.76,169000.0,38.4242,38.4886,38.4028,38.4457,169000.0
2007-09-24 15:40:00,53.75,53.87,53.73,53.82,208400.0,38.4386,38.5244,38.4242,38.4886,208400.0
2007-09-24 15:45:00,53.82,53.88,53.76,53.84,281600.0,38.4886,38.5315,38.4457,38.5029,281600.0
2007-09-24 15:50:00,53.84,53.92,53.8,53.87,215400.0,38.5029,38.5601,38.4743,38.5244,215400.0
2007-09-24 15:55:00,53.87,53.91,53.83,53.88,314200.0,38.5244,38.553,38.4958,38.5315,314200.0
2007-09-25 09:30:00,53.0,53.0,52.27,52.57,960600.0,37.9022,37.9022,37.3802,37.5947,960600.0
2007-09-25 09:35:00,52.58,52.92,52.44,52.72,561400.0,37.6018,37.845,37.5017,37.702,561400.0
2007-09-25 09:40:00,52.72,52.82,52.57,52.6,259400.0,37.702,37.7735,37.5947,37.6161,259400.0
2007-09-25 09:45:00,52.6,53.1,52.59,52.97,369600.0,37.6161,37.9737,37.609,37.8807,369600.0
2007-09-25 09:50:00,52.99,53.23,52.96,53.16,466200.0,37.895,38.0667,37.8736,38.0166,466200.0
2007-09-25 09:55:00,53.18,53.24,52.96,53.13,435000.0,38.0309,38.0738,37.8736,37.9952,435000.0
2007-09-25 10:00:00,53.12,53.23,52.88,52.99,429000.0,37.988,38.0667,37.8164,37.895,429000.0
2007-09-25 10:05:00,52.97,53.13,52.93,53.13,410400.0,37.8807,37.9952,37.8521,37.9952,410400.0
2007-09-25 10:10:00,53.13,53.13,52.83,52.96,297600.0,37.9952,37.9952,37.7806,37.8736,297600.0
2007-09-25 10:15:00,52.96,53.02,52.88,52.99,331200.0,37.8736,37.9165,37.8164,37.895,331200.0
2007-09-25 10:20:00,52.99,53.01,52.76,52.85,302400.0,37.895,37.9094,37.7306,37.7949,302400.0
2007-09-25 10:25:00,52.85,53.06,52.8,52.9,404200.0,37.7949,37.9451,37.7592,37.8307,404200.0
2007-09-25 10:30:00,52.91,52.98,52.88,52.92,149800.0,37.8378,37.8879,37.8164,37.845,149800.0
2007-09-25 10:35:00,52.92,53.14,52.9,53.11,399200.0,37.845,38.0023,37.8307,37.9809,399200.0
2007-09-25 10:40:00,53.12,53.2,53.02,53.08,247200.0,37.988,38.0452,37.9165,37.9594,247200.0
2007-09-25 10:45:00,53.08,53.12,52.99,53.02,245200.0,37.9594,37.988,37.895,37.9165,245200.0
2007-09-25 10:50:00,53.02,53.02,52.83,52.87,204200.0,37.9165,37.9165,37.7806,37.8092,204200.0
2007-09-25 10:55:00,52.87,52.91,52.75,52.86,160800.0,37.8092,37.8378,37.7234,37.8021,160800.0
2007-09-25 11:00:00,52.85,52.9,52.8,52.84,136000.0,37.7949,37.8307,37.7592,37.7878,136000.0
2007-09-25 11:05:00,52.85,52.99,52.83,52.93,235600.0,37.7949,37.895,37.7806,37.8521,235600.0
2007-09-25 11:10:00,52.93,53.0,52.91,52.97,158000.0,37.8521,37.9022,37.8378,37.8807,158000.0
2007-09-25 11:15:00,52.96,52.97,52.87,52.87,126800.0,37.8736,37.8807,37.8092,37.8092,126800.0
2007-09-25 11:20:00,52.87,52.9,52.73,52.75,340400.0,37.8092,37.8307,37.7091,37.7234,340400.0
2007-09-25 11:25:00,52.75,52.76,52.46,52.62,438000.0,37.7234,37.7306,37.516,37.6304,438000.0
2007-09-25 11:30:00,52.62,52.68,52.57,52.64,192600.0,37.6304,37.6734,37.5947,37.6448,192600.0
2007-09-25 11:35:00,52.64,52.72,52.51,52.52,159200.0,37.6448,37.702,37.5518,37.5589,159200.0
2007-09-25 11:40:00,52.52,52.57,52.4,52.4,170000.0,37.5589,37.5947,37.4731,37.4731,170000.0
2007-09-25 11:45:00,52.4,52.58,52.39,52.57,195200.0,37.4731,37.6018,37.466,37.5947,195200.0
2007-09-25 11:50:00,52.58,52.67,52.55,52.63,174800.0,37.6018,37.6662,37.5804,37.6376,174800.0
2007-09-25 11:55:00,52.62,52.76,52.61,52.68,229600.0,37.6304,37.7306,37.6233,37.6734,229600.0
2007-09-25 12:00:00,52.68,52.69,52.51,52.62,166200.0,37.6734,37.6805,37.5518,37.6304,166200.0
2007-09-25 12:05:00,52.61,52.68,52.51,52.59,100400.0,37.6233,37.6734,37.5518,37.609,100400.0
2007-09-25 12:10:00,52.57,52.64,52.47,52.52,182800.0,37.5947,37.6448,37.5232,37.5589,182800.0
2007-09-25 12:15:00,52.52,52.69,52.51,52.63,134200.0,37.5589,37.6805,37.5518,37.6376,134200.0
2007-09-25 12:20:00,52.64,52.75,52.58,52.7,233000.0,37.6448,37.7234,37.6018,37.6877,233000.0
2007-09-25 12:25:00,52.69,52.81,52.67,52.73,189000.0,37.6805,37.7663,37.6662,37.7091,189000.0
2007-09-25 12:30:00,52.74,52.82,52.65,52.76,227800.0,37.7163,37.7735,37.6519,37.7306,227800.0
2007-09-25 12:35:00,52.76,52.76,52.59,52.62,151800.0,37.7306,37.7306,37.609,37.6304,151800.0
2007-09-25 12:40:00,52.63,52.67,52.55,52.58,107400.0,37.6376,37.6662,37.5804,37.6018,107400.0
2007-09-25 12:45:00,52.58,52.81,52.57,52.75,132200.0,37.6018,37.7663,37.5947,37.7234,132200.0
2007-09-25 12:50:00,52.75,52.75,52.55,52.6,528800.0,37.7234,37.7234,37.5804,37.6161,528800.0
2007-09-25 12:55:00,52.61,52.68,52.57,52.65,81400.0,37.6233,37.6734,37.5947,37.6519,81400.0
2007-09-25 13:00:00,52.63,52.64,52.55,52.58,120200.0,37.6376,37.6448,37.5804,37.6018,120200.0
2007-09-25 13:05:00,52.59,52.68,52.56,52.65,101600.0,37.609,37.6734,37.5875,37.6519,101600.0
2007-09-25 13:10:00,52.65,52.73,52.61,52.73,126200.0,37.6519,37.7091,37.6233,37.7091,126200.0
2007-09-25 13:15:00,52.73,52.83,52.69,52.71,230000.0,37.7091,37.7806,37.6805,37.6948,230000.0
2007-09-25 13:20:00,52.72,52.8,52.71,52.76,113400.0,37.702,37.7592,37.6948,37.7306,113400.0
2007-09-25 13:25:00,52.76,52.79,52.65,52.73,163400.0,37.7306,37.752,37.6519,37.7091,163400.0
2007-09-25 13:30:00,52.73,52.74,52.65,52.7,135800.0,37.7091,37.7163,37.6519,37.6877,135800.0
2007-09-25 13:35:00,52.7,52.76,52.63,52.68,150800.0,37.6877,37.7306,37.6376,37.6734,150800.0
2007-09-25 13:40:00,52.69,52.69,52.47,52.51,150000.0,37.6805,37.6805,37.5232,37.5518,150000.0
2007-09-25 13:45:00,52.49,52.52,52.43,52.49,261200.0,37.5375,37.5589,37.4946,37.5375,261200.0
2007-09-25 13:50:00,52.5,52.5,52.4,52.43,194000.0,37.5446,37.5446,37.4731,37.4946,194000.0
2007-09-25 13:55:00,52.43,52.5,52.4,52.43,168600.0,37.4946,37.5446,37.4731,37.4946,168600.0
2007-09-25 14:00:00,52.43,52.44,52.3,52.4,329200.0,37.4946,37.5017,37.4016,37.4731,329200.0
2007-09-25 14:05:00,52.4,52.44,52.28,52.31,180200.0,37.4731,37.5017,37.3873,37.4088,180200.0
2007-09-25 14:10:00,52.32,52.38,52.31,52.35,130800.0,37.4159,37.4588,37.4088,37.4374,130800.0
2007-09-25 14:15:00,52.34,52.37,52.27,52.29,182600.0,37.4302,37.4517,37.3802,37.3945,182600.0
2007-09-25 14:20:00,52.29,52.3,52.15,52.26,326400.0,37.3945,37.4016,37.2943,37.373,326400.0
2007-09-25 14:25:00,52.25,52.32,52.18,52.21,174000.0,37.3658,37.4159,37.3158,37.3372,174000.0
2007-09-25 14:30:00,52.21,52.25,52.17,52.21,219200.0,37.3372,37.3658,37.3086,37.3372,219200.0
2007-09-25 14:35:00,52.2,52.35,52.18,52.35,186400.0,37.3301,37.4374,37.3158,37.4374,186400.0
2007-09-25 14:40:00,52.35,52.37,52.22,52.36,271400.0,37.4374,37.4517,37.3444,37.4445,271400.0
2007-09-25 14:45:00,52.35,52.45,52.31,52.35,309600.0,37.4374,37.5089,37.4088,37.4374,309600.0
2007-09-25 14:50:00,52.34,52.38,52.3,52.33,179400.0,37.4302,37.4588,37.4016,37.4231,179400.0
2007-09-25 14:55:00,52.33,52.45,52.23,52.43,250000.0,37.4231,37.5089,37.3515,37.4946,250000.0
2007-09-25 15:00:00,52.43,52.49,52.41,52.43,226200.0,37.4946,37.5375,37.4803,37.4946,226200.0
2007-09-25 15:05:00,52.43,52.52,52.35,52.41,225000.0,37.4946,37.5589,37.4374,37.4803,225000.0
2007-09-25 15:10:00,52.41,52.44,52.2,52.35,281600.0,37.4803,37.5017,37.3301,37.4374,281600.0
2007-09-25 15:15:00,52.35,52.45,52.35,52.45,259200.0,37.4374,37.5089,37.4374,37.5089,259200.0
2007-09-25 15:20:00,52.45,52.52,52.43,52.47,308800.0,37.5089,37.5589,37.4946,37.5232,308800.0
2007-09-25 15:25:00,52.46,52.52,52.42,52.46,253800.0,37.516,37.5589,37.4874,37.516,253800.0
2007-09-25 15:30:00,52.47,52.54,52.4,52.45,242800.0,37.5232,37.5732,37.4731,37.5089,242800.0
2007-09-25 15:35:00,52.45,52.6,52.45,52.58,350200.0,37.5089,37.6161,37.5089,37.6018,350200.0
2007-09-25 15:40:00,52.58,52.6,52.5,52.52,268000.0,37.6018,37.6161,37.5446,37.5589,268000.0
2007-09-25 15:45:00,52.52,52.57,52.45,52.47,254000.0,37.5589,37.5947,37.5089,37.5232,254000.0
2007-09-25 15:50:00,52.47,52.52,52.43,52.52,376400.0,37.5232,37.5589,37.4946,37.5589,376400.0
2007-09-25 15:55:00,52.53,52.69,52.51,52.67,459600.0,37.5661,37.6805,37.5518,37.6662,459600.0
2007-09-26 09:30:00,53.13,53.19,52.82,53.02,611600.0,37.9952,38.0381,37.7735,37.9165,611600.0
2007-09-26 09:35:00,53.01,53.63,52.88,53.6,505800.0,37.9094,38.3527,37.8164,38.3313,505800.0
2007-09-26 09:40:00,53.62,53.88,53.39,53.55,481600.0,38.3456,38.5315,38.1811,38.2955,481600.0
2007-09-26 09:45:00,53.55,53.62,53.38,53.38,265400.0,38.2955,38.3456,38.174,38.174,265400.0
2007-09-26 09:50:00,53.38,53.41,53.08,53.12,342000.0,38.174,38.1954,37.9594,37.988,342000.0
2007-09-26 09:55:00,53.12,53.24,53.05,53.14,273400.0,37.988,38.0738,37.938,38.0023,273400.0
2007-09-26 10:00:00,53.13,53.35,52.88,53.01,334600.0,37.9952,38.1525,37.8164,37.9094,334600.0
2007-09-26 10:05:00,53.01,53.05,52.63,52.8,442200.0,37.9094,37.938,37.6376,37.7592,442200.0
2007-09-26 10:10:00,52.78,52.8,52.5,52.54,336800.0,37.7449,37.7592,37.5446,37.5732,336800.0
2007-09-26 10:15:00,52.55,52.82,52.52,52.7,283000.0,37.5804,37.7735,37.5589,37.6877,283000.0
2007-09-26 10:20:00,52.69,52.84,52.63,52.73,194200.0,37.6805,37.7878,37.6376,37.7091,194200.0
2007-09-26 10:25:00,52.73,52.75,52.52,52.56,162200.0,37.7091,37.7234,37.5589,37.5875,162200.0
2007-09-26 10:30:00,52.55,52.55,52.23,52.24,256600.0,37.5804,37.5804,37.3515,37.3587,256600.0
2007-09-26 10:35:00,52.26,52.35,52.13,52.32,301600.0,37.373,37.4374,37.28,37.4159,301600.0
2007-09-26 10:40:00,52.32,52.35,52.05,52.13,236000.0,37.4159,37.4374,37.2228,37.28,236000.0
2007-09-26 10:45:00,52.15,52.22,52.0,52.0,181400.0,37.2943,37.3444,37.1871,37.1871,181400.0
2007-09-26 10:50:00,52.0,52.04,51.72,51.72,350600.0,37.1871,37.2157,36.9868,36.9868,350600.0
2007-09-26 10:55:00,51.72,51.82,51.63,51.63,346200.0,36.9868,37.0583,36.9225,36.9225,346200.0
2007-09-26 11:00:00,51.63,51.92,51.63,51.88,252800.0,36.9225,37.1299,36.9225,37.1012,252800.0
2007-09-26 11:05:00,51.88,52.3,51.87,52.23,440600.0,37.1012,37.4016,37.0941,37.3515,440600.0
2007-09-26 11:10:00,52.23,52.33,52.13,52.21,159000.0,37.3515,37.4231,37.28,37.3372,159000.0
2007-09-26 11:15:00,52.19,52.25,52.13,52.16,151200.0,37.3229,37.3658,37.28,37.3015,151200.0
2007-09-26 11:20:00,52.16,52.21,52.0,52.07,209000.0,37.3015,37.3372,37.1871,37.2371,209000.0
2007-09-26 11:25:00,52.06,52.12,51.93,51.98,113600.0,37.23,37.2729,37.137,37.1728,113600.0
2007-09-26 11:30:00,51.98,51.99,51.85,51.95,178200.0,37.1728,37.1799,37.0798,37.1513,178200.0
2007-09-26 11:35:00,51.96,52.1,51.9,51.91,118800.0,37.1585,37.2586,37.1156,37.1227,118800.0
2007-09-26 11:40:00,51.92,52.03,51.9,51.99,108600.0,37.1299,37.2085,37.1156,37.1799,108600.0
2007-09-26 11:45:00,52.0,52.04,51.92,52.04,145400.0,37.1871,37.2157,37.1299,37.2157,145400.0
2007-09-26 11:50:00,52.04,52.18,52.04,52.15,137400.0,37.2157,37.3158,37.2157,37.2943,137400.0
2007-09-26 11:55:00,52.15,52.33,52.11,52.31,171800.0,37.2943,37.4231,37.2657,37.4088,171800.0
2007-09-26 12:00:00,52.32,52.32,52.16,52.22,77200.0,37.4159,37.4159,37.3015,37.3444,77200.0
2007-09-26 12:05:00,52.22,52.25,52.12,52.25,125000.0,37.3444,37.3658,37.2729,37.3658,125000.0
2007-09-26 12:10:00,52.24,52.32,52.23,52.29,92600.0,37.3587,37.4159,37.3515,37.3945,92600.0
2007-09-26 12:15:00,52.29,52.34,52.25,52.33,55600.0,37.3945,37.4302,37.3658,37.4231,55600.0
2007-09-26 12:20:00,52.32,52.44,52.32,52.35,121800.0,37.4159,37.5017,37.4159,37.4374,121800.0
2007-09-26 12:25:00,52.36,52.43,52.33,52.41,106600.0,37.4445,37.4946,37.4231,37.4803,106600.0
2007-09-26 12:30:00,52.38,52.44,52.31,52.44,76800.0,37.4588,37.5017,37.4088,37.5017,76800.0
2007-09-26 12:35:00,52.44,52.55,52.43,52.54,116800.0,37.5017,37.5804,37.4946,37.5732,116800.0
2007-09-26 12:40:00,52.55,52.59,52.38,52.38,130200.0,37.5804,37.609,37.4588,37.4588,130200.0
2007-09-26 12:45:00,52.38,52.43,52.25,52.25,84200.0,37.4588,37.4946,37.3658,37.3658,84200.0
2007-09-26 12:50:00,52.23,52.39,52.19,52.34,123000.0,37.3515,37.466,37.3229,37.4302,123000.0
2007-09-26 12:55:00,52.34,52.38,52.3,52.37,75200.0,37.4302,37.4588,37.4016,37.4517,75200.0
2007-09-26 13:00:00,52.37,52.47,52.34,52.42,129000.0,37.4517,37.5232,37.4302,37.4874,129000.0
2007-09-26 13:05:00,52.44,52.5,52.38,52.42,143000.0,37.5017,37.5446,37.4588,37.4874,143000.0
2007-09-26 13:10:00,52.43,52.5,52.43,52.47,60600.0,37.4946,37.5446,37.4946,37.5232,60600.0
2007-09-26 13:15:00,52.48,52.5,52.45,52.45,49600.0,37.5303,37.5446,37.5089,37.5089,49600.0
2007-09-26 13:20:00,52.46,52.47,52.38,52.38,587200.0,37.516,37.5232,37.4588,37.4588,587200.0
2007-09-26 13:25:00,52.4,52.41,52.27,52.32,134000.0,37.4731,37.4803,37.3802,37.4159,134000.0
2007-09-26 13:30:00,52.32,52.32,52.02,52.13,201400.0,37.4159,37.4159,37.2014,37.28,201400.0
2007-09-26 13:35:00,52.14,52.14,51.88,51.92,199800.0,37.2872,37.2872,37.1012,37.1299,199800.0
2007-09-26 13:40:00,51.94,51.96,51.78,51.82,145600.0,37.1442,37.1585,37.0297,37.0583,145600.0
2007-09-26 13:45:00,51.81,51.91,51.73,51.9,258800.0,37.0512,37.1227,36.994,37.1156,258800.0
2007-09-26 13:50:00,51.89,51.92,51.74,51.79,328800.0,37.1084,37.1299,37.0011,37.0369,328800.0
2007-09-26 13:55:00,51.77,51.77,51.54,51.6,304200.0,37.0226,37.0226,36.8581,36.901,304200.0
2007-09-26 14:00:00,51.61,51.68,51.55,51.66,262400.0,36.9082,36.9582,36.8653,36.9439,262400.0
2007-09-26 14:05:00,51.63,51.69,51.55,51.62,207200.0,36.9225,36.9654,36.8653,36.9153,207200.0
2007-09-26 14:10:00,51.62,51.63,51.55,51.58,130400.0,36.9153,36.9225,36.8653,36.8867,130400.0
2007-09-26 14:15:00,51.58,51.67,51.57,51.63,180800.0,36.8867,36.9511,36.8796,36.9225,180800.0
2007-09-26 14:20:00,51.63,51.65,51.43,51.54,418600.0,36.9225,36.9368,36.7794,36.8581,418600.0
2007-09-26 14:25:00,51.53,51.56,51.3,51.31,218200.0,36.851,36.8724,36.6865,36.6936,218200.0
2007-09-26 14:30:00,51.33,51.4,51.19,51.24,484600.0,36.7079,36.758,36.6078,36.6436,484600.0
2007-09-26 14:35:00,51.24,51.32,51.12,51.27,607800.0,36.6436,36.7008,36.5577,36.665,607800.0
2007-09-26 14:40:00,51.27,51.32,51.18,51.3,252400.0,36.665,36.7008,36.6007,36.6865,252400.0
2007-09-26 14:45:00,51.3,51.32,51.25,51.3,229600.0,36.6865,36.7008,36.6507,36.6865,229600.0
2007-09-26 14:50:00,51.3,51.35,51.19,51.22,341200.0,36.6865,36.7222,36.6078,36.6293,341200.0
2007-09-26 14:55:00,51.23,51.32,51.21,51.23,336800.0,36.6364,36.7008,36.6221,36.6364,336800.0
2007-09-26 15:00:00,51.23,51.43,51.23,51.38,231400.0,36.6364,36.7794,36.6364,36.7437,231400.0
2007-09-26 15:05:00,51.4,51.6,51.35,51.6,413200.0,36.758,36.901,36.7222,36.901,413200.0
2007-09-26 15:10:00,51.6,51.75,51.54,51.68,465800.0,36.901,37.0083,36.8581,36.9582,465800.0
2007-09-26 15:15:00,51.68,51.73,51.59,51.69,344000.0,36.9582,36.994,36.8939,36.9654,344000.0
2007-09-26 15:20:00,51.68,51.84,51.68,51.8,266000.0,36.9582,37.0726,36.9582,37.044,266000.0
2007-09-26 15:25:00,51.8,51.88,51.72,51.8,268000.0,37.044,37.1012,36.9868,37.044,268000.0
2007-09-26 15:30:00,51.8,51.84,51.63,51.74,247600.0,37.044,37.0726,36.9225,37.0011,247600.0
2007-09-26 15:35:00,51.75,51.79,51.64,51.75,402000.0,37.0083,37.0369,36.9296,37.0083,402000.0
2007-09-26 15:40:00,51.75,51.84,51.74,51.76,252400.0,37.0083,37.0726,37.0011,37.0154,252400.0
2007-09-26 15:45:00,51.76,51.98,51.75,51.98,391000.0,37.0154,37.1728,37.0083,37.1728,391000.0
2007-09-26 15:50:00,51.97,51.99,51.81,51.81,383200.0,37.1656,37.1799,37.0512,37.0512,383200.0
2007-09-26 15:55:00,51.81,51.96,51.74,51.91,507600.0,37.0512,37.1585,37.0011,37.1227,507600.0
2007-09-27 09:30:00,52.7,53.38,52.7,53.38,770600.0,37.6877,38.174,37.6877,38.174,770600.0
2007-09-27 09:35:00,53.21,53.4,53.05,53.31,623000.0,38.0524,38.1883,37.938,38.1239,623000.0
2007-09-27 09:40:00,53.32,53.43,53.13,53.34,464400.0,38.131,38.2097,37.9952,38.1453,464400.0
2007-09-27 09:45:00,53.33,53.52,53.15,53.42,598200.0,38.1382,38.2741,38.0095,38.2026,598200.0
2007-09-27 09:50:00,53.41,53.5,53.31,53.46,326000.0,38.1954,38.2598,38.1239,38.2312,326000.0
2007-09-27 09:55:00,53.46,53.6,53.34,53.45,416600.0,38.2312,38.3313,38.1453,38.224,416600.0
2007-09-27 10:00:00,53.45,53.82,53.4,53.79,672000.0,38.224,38.4886,38.1883,38.4672,672000.0
2007-09-27 10:05:00,53.8,53.8,53.39,53.43,363400.0,38.4743,38.4743,38.1811,38.2097,363400.0
2007-09-27 10:10:00,53.43,53.46,53.25,53.25,438000.0,38.2097,38.2312,38.081,38.081,438000.0
2007-09-27 10:15:00,53.25,53.44,53.17,53.43,343800.0,38.081,38.2169,38.0238,38.2097,343800.0
2007-09-27 10:20:00,53.43,53.51,53.29,53.35,193000.0,38.2097,38.2669,38.1096,38.1525,193000.0
2007-09-27 10:25:00,53.37,53.48,53.24,53.25,243200.0,38.1668,38.2455,38.0738,38.081,243200.0
2007-09-27 10:30:00,53.26,53.33,53.11,53.17,273000.0,38.0881,38.1382,37.9809,38.0238,273000.0
2007-09-27 10:35:00,53.15,53.43,53.15,53.4,234400.0,38.0095,38.2097,38.0095,38.1883,234400.0
2007-09-27 10:40:00,53.4,53.42,53.2,53.24,304600.0,38.1883,38.2026,38.0452,38.0738,304600.0
2007-09-27 10:45:00,53.25,53.32,53.22,53.27,205200.0,38.081,38.131,38.0595,38.0953,205200.0
2007-09-27 10:50:00,53.27,53.38,53.24,53.34,146400.0,38.0953,38.174,38.0738,38.1453,146400.0
2007-09-27 10:55:00,53.33,53.44,53.24,53.24,151000.0,38.1382,38.2169,38.0738,38.0738,151000.0
2007-09-27 11:00:00,53.24,53.24,52.9,53.04,354400.0,38.0738,38.0738,37.8307,37.9308,354400.0
2007-09-27 11:05:00,53.03,53.1,52.97,53.06,173000.0,37.9237,37.9737,37.8807,37.9451,173000.0
2007-09-27 11:10:00,53.06,53.09,52.9,52.95,194000.0,37.9451,37.9666,37.8307,37.8664,194000.0
2007-09-27 11:15:00,52.95,52.99,52.83,52.88,174600.0,37.8664,37.895,37.7806,37.8164,174600.0
2007-09-27 11:20:00,52.88,52.95,52.83,52.83,155800.0,37.8164,37.8664,37.7806,37.7806,155800.0
2007-09-27 11:25:00,52.85,52.87,52.72,52.72,366800.0,37.7949,37.8092,37.702,37.702,366800.0
2007-09-27 11:30:00,52.74,52.9,52.73,52.86,410600.0,37.7163,37.8307,37.7091,37.8021,410600.0
2007-09-27 11:35:00,52.85,52.92,52.82,52.91,120200.0,37.7949,37.845,37.7735,37.8378,120200.0
2007-09-27 11:40:00,52.9,52.96,52.83,52.86,117800.0,37.8307,37.8736,37.7806,37.8021,117800.0
2007-09-27 11:45:00,52.86,52.9,52.75,52.8,167200.0,37.8021,37.8307,37.7234,37.7592,167200.0
2007-09-27 11:50:00,52.78,52.87,52.63,52.66,153400.0,37.7449,37.8092,37.6376,37.6591,153400.0
2007-09-27 11:55:00,52.66,52.68,52.38,52.47,312800.0,37.6591,37.6734,37.4588,37.5232,312800.0
2007-09-27 12:00:00,52.47,52.62,52.43,52.58,281200.0,37.5232,37.6304,37.4946,37.6018,281200.0
2007-09-27 12:05:00,52.58,52.6,52.5,52.56,206400.0,37.6018,37.6161,37.5446,37.5875,206400.0
2007-09-27 12:10:00,52.57,52.63,52.55,52.6,116600.0,37.5947,37.6376,37.5804,37.6161,116600.0
2007-09-27 12:15:00,52.6,52.68,52.48,52.66,163600.0,37.6161,37.6734,37.5303,37.6591,163600.0
2007-09-27 12:20:00,52.67,52.72,52.62,52.62,168000.0,37.6662,37.702,37.6304,37.6304,168000.0
2007-09-27 12:25:00,52.63,52.75,52.63,52.73,143000.0,37.6376,37.7234,37.6376,37.7091,143000.0
2007-09-27 12:30:00,52.73,52.89,52.72,52.79,161200.0,37.7091,37.8235,37.702,37.752,161200.0
2007-09-27 12:35:00,52.79,52.85,52.76,52.8,91600.0,37.752,37.7949,37.7306,37.7592,91600.0
2007-09-27 12:40:00,52.8,52.85,52.75,52.83,60400.0,37.7592,37.7949,37.7234,37.7806,60400.0
2007-09-27 12:45:00,52.85,52.88,52.8,52.85,78000.0,37.7949,37.8164,37.7592,37.7949,78000.0
2007-09-27 12:50:00,52.85,52.87,52.76,52.86,100800.0,37.7949,37.8092,37.7306,37.8021,100800.0
2007-09-27 12:55:00,52.85,52.88,52.82,52.88,106600.0,37.7949,37.8164,37.7735,37.8164,106600.0
2007-09-27 13:00:00,52.88,52.91,52.81,52.9,157800.0,37.8164,37.8378,37.7663,37.8307,157800.0
2007-09-27 13:05:00,52.9,52.92,52.79,52.89,161600.0,37.8307,37.845,37.752,37.8235,161600.0
2007-09-27 13:10:00,52.88,52.97,52.85,52.87,171200.0,37.8164,37.8807,37.7949,37.8092,171200.0
2007-09-27 13:15:00,52.87,52.88,52.82,52.82,61400.0,37.8092,37.8164,37.7735,37.7735,61400.0
2007-09-27 13:20:00,52.83,52.84,52.76,52.81,53400.0,37.7806,37.7878,37.7306,37.7663,53400.0
2007-09-27 13:25:00,52.82,52.88,52.77,52.87,72400.0,37.7735,37.8164,37.7377,37.8092,72400.0
2007-09-27 13:30:00,52.88,52.9,52.86,52.88,97600.0,37.8164,37.8307,37.8021,37.8164,97600.0
2007-09-27 13:35:00,52.88,52.9,52.76,52.77,94000.0,37.8164,37.8307,37.7306,37.7377,94000.0
2007-09-27 13:40:00,52.76,52.83,52.68,52.81,180400.0,37.7306,37.7806,37.6734,37.7663,180400.0
2007-09-27 13:45:00,52.8,52.85,52.77,52.8,94600.0,37.7592,37.7949,37.7377,37.7592,94600.0
2007-09-27 13:50:00,52.8,52.88,52.77,52.88,95200.0,37.7592,37.8164,37.7377,37.8164,95200.0
2007-09-27 13:55:00,52.88,52.95,52.84,52.9,183800.0,37.8164,37.8664,37.7878,37.8307,183800.0
2007-09-27 14:00:00,52.9,53.25,52.87,52.98,1006600.0,37.8307,38.081,37.8092,37.8879,1006600.0
2007-09-27 14:05:00,52.97,53.58,52.97,53.4,1026800.0,37.8807,38.317,37.8807,38.1883,1026800.0
2007-09-27 14:10:00,53.39,53.67,53.34,53.49,474800.0,38.1811,38.3813,38.1453,38.2526,474800.0
2007-09-27 14:15:00,53.48,53.48,53.14,53.33,371200.0,38.2455,38.2455,38.0023,38.1382,371200.0
2007-09-27 14:20:00,53.32,53.72,53.32,53.7,477800.0,38.131,38.4171,38.131,38.4028,477800.0
2007-09-27 14:25:00,53.7,53.75,53.6,53.63,360600.0,38.4028,38.4386,38.3313,38.3527,360600.0
2007-09-27 14:30:00,53.63,53.65,53.43,53.48,429200.0,38.3527,38.367,38.2097,38.2455,429200.0
2007-09-27 14:35:00,53.46,53.51,53.15,53.32,308600.0,38.2312,38.2669,38.0095,38.131,308600.0
2007-09-27 14:40:00,53.34,53.38,53.24,53.29,206600.0,38.1453,38.174,38.0738,38.1096,206600.0
2007-09-27 14:45:00,53.29,53.43,53.2,53.39,186400.0,38.1096,38.2097,38.0452,38.1811,186400.0
2007-09-27 14:50:00,53.41,53.5,53.37,53.42,234200.0,38.1954,38.2598,38.1668,38.2026,234200.0
2007-09-27 14:55:00,53.43,53.49,53.38,53.43,95400.0,38.2097,38.2526,38.174,38.2097,95400.0
2007-09-27 15:00:00,53.43,53.5,53.42,53.42,166600.0,38.2097,38.2598,38.2026,38.2026,166600.0
2007-09-27 15:05:00,53.42,53.47,53.37,53.46,135600.0,38.2026,38.2383,38.1668,38.2312,135600.0
2007-09-27 15:10:00,53.46,53.54,53.42,53.5,308800.0,38.2312,38.2884,38.2026,38.2598,308800.0
2007-09-27 15:15:00,53.51,53.58,53.43,53.49,288000.0,38.2669,38.317,38.2097,38.2526,288000.0
2007-09-27 15:20:00,53.49,53.55,53.44,53.49,246800.0,38.2526,38.2955,38.2169,38.2526,246800.0
2007-09-27 15:25:00,53.48,53.61,53.45,53.57,1025600.0,38.2455,38.3384,38.224,38.3098,1025600.0
2007-09-27 15:30:00,53.58,53.59,53.51,53.55,170800.0,38.317,38.3241,38.2669,38.2955,170800.0
2007-09-27 15:35:00,53.53,53.55,53.27,53.31,378800.0,38.2812,38.2955,38.0953,38.1239,378800.0
2007-09-27 15:40:00,53.31,53.39,53.24,53.37,264000.0,38.1239,38.1811,38.0738,38.1668,264000.0
2007-09-27 15:45:00,53.37,53.52,53.33,53.5,281600.0,38.1668,38.2741,38.1382,38.2598,281600.0
2007-09-27 15:50:00,53.5,53.51,53.42,53.47,236800.0,38.2598,38.2669,38.2026,38.2383,236800.0
2007-09-27 15:55:00,53.47,53.47,53.36,53.41,445800.0,38.2383,38.2383,38.1596,38.1954,445800.0
2007-09-28 09:30:00,53.8,53.87,53.52,53.59,508400.0,38.4743,38.5244,38.2741,38.3241,508400.0
2007-09-28 09:35:00,53.6,53.75,53.38,53.42,301600.0,38.3313,38.4386,38.174,38.2026,301600.0
2007-09-28 09:40:00,53.42,53.63,53.3,53.62,312000.0,38.2026,38.3527,38.1167,38.3456,312000.0
2007-09-28 09:45:00,53.59,53.95,53.59,53.74,447400.0,38.3241,38.5816,38.3241,38.4314,447400.0
2007-09-28 09:50:00,53.72,53.72,53.44,53.71,326600.0,38.4171,38.4171,38.2169,38.4099,326600.0
2007-09-28 09:55:00,53.72,53.73,53.56,53.64,257200.0,38.4171,38.4242,38.3027,38.3599,257200.0
2007-09-28 10:00:00,53.65,53.87,53.58,53.66,403400.0,38.367,38.5244,38.317,38.3742,403400.0
2007-09-28 10:05:00,53.65,53.77,53.55,53.69,207600.0,38.367,38.4529,38.2955,38.3956,207600.0
2007-09-28 10:10:00,53.7,53.87,53.61,53.63,271200.0,38.4028,38.5244,38.3384,38.3527,271200.0
2007-09-28 10:15:00,53.63,53.73,53.38,53.57,498800.0,38.3527,38.4242,38.174,38.3098,498800.0
2007-09-28 10:20:00,53.56,53.69,53.56,53.58,211800.0,38.3027,38.3956,38.3027,38.317,211800.0
2007-09-28 10:25:00,53.57,53.68,53.14,53.17,589200.0,38.3098,38.3885,38.0023,38.0238,589200.0
2007-09-28 10:30:00,53.18,53.22,52.97,53.15,350400.0,38.0309,38.0595,37.8807,38.0095,350400.0
2007-09-28 10:35:00,53.13,53.38,53.06,53.3,255000.0,37.9952,38.174,37.9451,38.1167,255000.0
2007-09-28 10:40:00,53.29,53.38,53.14,53.16,267200.0,38.1096,38.174,38.0023,38.0166,267200.0
2007-09-28 10:45:00,53.15,53.15,52.87,52.98,284400.0,38.0095,38.0095,37.8092,37.8879,284400.0
2007-09-28 10:50:00,52.96,53.18,52.93,53.17,124000.0,37.8736,38.0309,37.8521,38.0238,124000.0
2007-09-28 10:55:00,53.18,53.31,53.0,53.27,306600.0,38.0309,38.1239,37.9022,38.0953,306600.0
2007-09-28 11:00:00,53.3,53.32,53.23,53.27,94800.0,38.1167,38.131,38.0667,38.0953,94800.0
2007-09-28 11:05:00,53.28,53.37,53.22,53.24,195400.0,38.1024,38.1668,38.0595,38.0738,195400.0
2007-09-28 11:10:00,53.24,53.34,53.19,53.34,88000.0,38.0738,38.1453,38.0381,38.1453,88000.0
2007-09-28 11:15:00,53.34,53.38,53.26,53.33,143200.0,38.1453,38.174,38.0881,38.1382,143200.0
2007-09-28 11:20:00,53.33,53.37,53.27,53.27,133200.0,38.1382,38.1668,38.0953,38.0953,133200.0
2007-09-28 11:25:00,53.28,53.3,53.11,53.2,155800.0,38.1024,38.1167,37.9809,38.0452,155800.0
2007-09-28 11:30:00,53.2,53.22,53.13,53.13,208400.0,38.0452,38.0595,37.9952,37.9952,208400.0
2007-09-28 11:35:00,53.14,53.18,53.07,53.08,96400.0,38.0023,38.0309,37.9523,37.9594,96400.0
2007-09-28 11:40:00,53.08,53.19,53.03,53.18,76400.0,37.9594,38.0381,37.9237,38.0309,76400.0
2007-09-28 11:45:00,53.18,53.23,53.1,53.14,103600.0,38.0309,38.0667,37.9737,38.0023,103600.0
2007-09-28 11:50:00,53.14,53.22,53.1,53.21,35000.0,38.0023,38.0595,37.9737,38.0524,35000.0
2007-09-28 11:55:00,53.2,53.25,53.19,53.23,96200.0,38.0452,38.081,38.0381,38.0667,96200.0
2007-09-28 12:00:00,53.22,53.26,53.11,53.13,99200.0,38.0595,38.0881,37.9809,37.9952,99200.0
2007-09-28 12:05:00,53.13,53.15,53.05,53.05,78400.0,37.9952,38.0095,37.938,37.938,78400.0
2007-09-28 12:10:00,53.05,53.05,52.94,52.98,175200.0,37.938,37.938,37.8593,37.8879,175200.0
2007-09-28 12:15:00,52.97,52.99,52.88,52.91,64400.0,37.8807,37.895,37.8164,37.8378,64400.0
2007-09-28 12:20:00,52.92,52.98,52.88,52.91,102400.0,37.845,37.8879,37.8164,37.8378,102400.0
2007-09-28 12:25:00,52.9,52.95,52.79,52.92,112200.0,37.8307,37.8664,37.752,37.845,112200.0
2007-09-28 12:30:00,52.91,52.99,52.9,52.97,88200.0,37.8378,37.895,37.8307,37.8807,88200.0
2007-09-28 12:35:00,52.97,53.05,52.95,53.01,125400.0,37.8807,37.938,37.8664,37.9094,125400.0
2007-09-28 12:40:00,53.01,53.02,52.98,52.99,84600.0,37.9094,37.9165,37.8879,37.895,84600.0
2007-09-28 12:45:00,52.99,53.02,52.94,52.97,79000.0,37.895,37.9165,37.8593,37.8807,79000.0
2007-09-28 12:50:00,52.97,53.08,52.97,53.08,75200.0,37.8807,37.9594,37.8807,37.9594,75200.0
2007-09-28 12:55:00,53.08,53.1,52.99,53.0,76200.0,37.9594,37.9737,37.895,37.9022,76200.0
2007-09-28 13:00:00,53.02,53.12,53.02,53.12,38800.0,37.9165,37.988,37.9165,37.988,38800.0
2007-09-28 13:05:00,53.1,53.15,53.02,53.14,50800.0,37.9737,38.0095,37.9165,38.0023,50800.0
2007-09-28 13:10:00,53.13,53.2,53.08,53.2,71200.0,37.9952,38.0452,37.9594,38.0452,71200.0
2007-09-28 13:15:00,53.2,53.27,53.11,53.25,100400.0,38.0452,38.0953,37.9809,38.081,100400.0
2007-09-28 13:20:00,53.25,53.27,53.12,53.22,92600.0,38.081,38.0953,37.988,38.0595,92600.0
2007-09-28 13:25:00,53.22,53.26,53.2,53.2,88800.0,38.0595,38.0881,38.0452,38.0452,88800.0
2007-09-28 13:30:00,53.19,53.27,53.18,53.23,118200.0,38.0381,38.0953,38.0309,38.0667,118200.0
2007-09-28 13:35:00,53.25,53.35,53.2,53.28,148400.0,38.081,38.1525,38.0452,38.1024,148400.0
2007-09-28 13:40:00,53.29,53.43,53.29,53.37,136200.0,38.1096,38.2097,38.1096,38.1668,136200.0
2007-09-28 13:45:00,53.36,53.38,53.25,53.32,90800.0,38.1596,38.174,38.081,38.131,90800.0
2007-09-28 13:50:00,53.3,53.38,53.27,53.35,75200.0,38.1167,38.174,38.0953,38.1525,75200.0
2007-09-28 13:55:00,53.35,53.44,53.35,53.38,124600.0,38.1525,38.2169,38.1525,38.174,124600.0
2007-09-28 14:00:00,53.39,53.48,53.35,53.37,117200.0,38.1811,38.2455,38.1525,38.1668,117200.0
2007-09-28 14:05:00,53.37,53.45,53.33,53.38,133400.0,38.1668,38.224,38.1382,38.174,133400.0
2007-09-28 14:10:00,53.39,53.4,53.1,53.12,247600.0,38.1811,38.1883,37.9737,37.988,247600.0
2007-09-28 14:15:00,53.12,53.22,53.09,53.13,130200.0,37.988,38.0595,37.9666,37.9952,130200.0
2007-09-28 14:20:00,53.12,53.22,53.1,53.13,161400.0,37.988,38.0595,37.9737,37.9952,161400.0
2007-09-28 14:25:00,53.12,53.15,52.9,52.9,244000.0,37.988,38.0095,37.8307,37.8307,244000.0
2007-09-28 14:30:00,52.9,52.97,52.82,52.9,242600.0,37.8307,37.8807,37.7735,37.8307,242600.0
2007-09-28 14:35:00,52.88,52.9,52.79,52.82,132200.0,37.8164,37.8307,37.752,37.7735,132200.0
2007-09-28 14:40:00,52.82,52.9,52.81,52.84,127000.0,37.7735,37.8307,37.7663,37.7878,127000.0
2007-09-28 14:45:00,52.84,52.88,52.66,52.71,302000.0,37.7878,37.8164,37.6591,37.6948,302000.0
2007-09-28 14:50:00,52.69,52.79,52.64,52.7,182200.0,37.6805,37.752,37.6448,37.6877,182200.0
2007-09-28 14:55:00,52.72,52.77,52.64,52.73,156200.0,37.702,37.7377,37.6448,37.7091,156200.0
2007-09-28 15:00:00,52.74,52.79,52.62,52.62,141200.0,37.7163,37.752,37.6304,37.6304,141200.0
2007-09-28 15:05:00,52.62,52.68,52.38,52.39,299600.0,37.6304,37.6734,37.4588,37.466,299600.0
2007-09-28 15:10:00,52.4,52.43,52.08,52.12,417400.0,37.4731,37.4946,37.2443,37.2729,417400.0
2007-09-28 15:15:00,52.1,52.29,52.1,52.24,294400.0,37.2586,37.3945,37.2586,37.3587,294400.0
2007-09-28 15:20:00,52.23,52.48,52.23,52.44,239800.0,37.3515,37.5303,37.3515,37.5017,239800.0
2007-09-28 15:25:00,52.42,52.46,52.3,52.44,198200.0,37.4874,37.516,37.4016,37.5017,198200.0
2007-09-28 15:30:00,52.44,52.56,52.42,52.48,177200.0,37.5017,37.5875,37.4874,37.5303,177200.0
2007-09-28 15:35:00,52.48,52.55,52.38,52.5,189800.0,37.5303,37.5804,37.4588,37.5446,189800.0
2007-09-28 15:40:00,52.49,52.63,52.45,52.58,251600.0,37.5375,37.6376,37.5089,37.6018,251600.0
2007-09-28 15:45:00,52.58,52.64,52.43,52.49,223400.0,37.6018,37.6448,37.4946,37.5375,223400.0
2007-09-28 15:50:00,52.49,52.54,52.34,52.34,189200.0,37.5375,37.5732,37.4302,37.4302,189200.0
2007-09-28 15:55:00,52.35,52.44,52.18,52.44,465000.0,37.4374,37.5017,37.3158,37.5017,465000.0
2007-10-01 09:30:00,52.87,53.19,52.63,52.99,475400.0,37.8092,38.0381,37.6376,37.895,475400.0
2007-10-01 09:35:00,52.99,53.34,52.99,53.26,300000.0,37.895,38.1453,37.895,38.0881,300000.0
2007-10-01 09:40:00,53.26,53.38,53.15,53.35,318400.0,38.0881,38.174,38.0095,38.1525,318400.0
2007-10-01 09:45:00,53.37,53.63,53.33,53.6,384600.0,38.1668,38.3527,38.1382,38.3313,384600.0
2007-10-01 09:50:00,53.6,53.63,53.36,53.43,234200.0,38.3313,38.3527,38.1596,38.2097,234200.0
2007-10-01 09:55:00,53.41,53.46,53.28,53.35,135400.0,38.1954,38.2312,38.1024,38.1525,135400.0
2007-10-01 10:00:00,53.35,53.8,53.33,53.69,433800.0,38.1525,38.4743,38.1382,38.3956,433800.0
2007-10-01 10:05:00,53.72,53.88,53.63,53.85,327400.0,38.4171,38.5315,38.3527,38.5101,327400.0
2007-10-01 10:10:00,53.85,54.0,53.73,53.9,514600.0,38.5101,38.6173,38.4242,38.5458,514600.0
2007-10-01 10:15:00,53.93,53.94,53.83,53.88,205600.0,38.5673,38.5744,38.4958,38.5315,205600.0
2007-10-01 10:20:00,53.88,53.99,53.84,53.9,237400.0,38.5315,38.6102,38.5029,38.5458,237400.0
2007-10-01 10:25:00,53.9,53.97,53.87,53.9,134800.0,38.5458,38.5959,38.5244,38.5458,134800.0
2007-10-01 10:30:00,53.91,53.98,53.87,53.92,235400.0,38.553,38.603,38.5244,38.5601,235400.0
2007-10-01 10:35:00,53.9,53.94,53.77,53.85,175400.0,38.5458,38.5744,38.4529,38.5101,175400.0
2007-10-01 10:40:00,53.85,53.87,53.76,53.77,123200.0,38.5101,38.5244,38.4457,38.4529,123200.0
2007-10-01 10:45:00,53.75,53.88,53.71,53.88,241200.0,38.4386,38.5315,38.4099,38.5315,241200.0
2007-10-01 10:50:00,53.87,53.93,53.84,53.88,147600.0,38.5244,38.5673,38.5029,38.5315,147600.0
2007-10-01 10:55:00,53.88,54.02,53.86,53.99,306400.0,38.5315,38.6316,38.5172,38.6102,306400.0
2007-10-01 11:00:00,53.98,54.02,53.93,53.97,189000.0,38.603,38.6316,38.5673,38.5959,189000.0
2007-10-01 11:05:00,53.97,54.14,53.89,54.08,285400.0,38.5959,38.7175,38.5387,38.6745,285400.0
2007-10-01 11:10:00,54.08,54.19,54.08,54.15,166200.0,38.6745,38.7532,38.6745,38.7246,166200.0
2007-10-01 11:15:00,54.13,54.24,54.13,54.21,136000.0,38.7103,38.789,38.7103,38.7675,136000.0
2007-10-01 11:20:00,54.22,54.27,54.17,54.25,280000.0,38.7747,38.8104,38.7389,38.7961,280000.0
2007-10-01 11:25:00,54.25,54.3,54.1,54.12,263800.0,38.7961,38.8319,38.6888,38.7032,263800.0
2007-10-01 11:30:00,54.13,54.5,54.05,54.37,729600.0,38.7103,38.9749,38.6531,38.8819,729600.0
2007-10-01 11:35:00,54.38,54.45,54.34,54.37,253600.0,38.8891,38.9391,38.8605,38.8819,253600.0
2007-10-01 11:40:00,54.37,54.49,54.37,54.47,141400.0,38.8819,38.9678,38.8819,38.9534,141400.0
2007-10-01 11:45:00,54.47,54.73,54.46,54.64,393400.0,38.9534,39.1394,38.9463,39.075,393400.0
2007-10-01 11:50:00,54.65,54.81,54.52,54.77,373000.0,39.0822,39.1966,38.9892,39.168,373000.0
2007-10-01 11:55:00,54.77,54.79,54.66,54.72,205800.0,39.168,39.1823,39.0893,39.1322,205800.0
2007-10-01 12:00:00,54.72,54.9,54.68,54.9,242400.0,39.1322,39.261,39.1036,39.261,242400.0
2007-10-01 12:05:00,54.9,54.93,54.7,54.72,296600.0,39.261,39.2824,39.1179,39.1322,296600.0
2007-10-01 12:10:00,54.71,54.73,54.48,54.49,231000.0,39.1251,39.1394,38.9606,38.9678,231000.0
2007-10-01 12:15:00,54.49,54.67,54.45,54.49,262800.0,38.9678,39.0965,38.9391,38.9678,262800.0
2007-10-01 12:20:00,54.48,54.67,54.43,54.6,1074200.0,38.9606,39.0965,38.9248,39.0464,1074200.0
2007-10-01 12:25:00,54.6,54.63,54.44,54.47,171600.0,39.0464,39.0679,38.932,38.9534,171600.0
2007-10-01 12:30:00,54.47,54.54,54.38,54.45,125600.0,38.9534,39.0035,38.8891,38.9391,125600.0
2007-10-01 12:35:00,54.46,54.6,54.43,54.52,118400.0,38.9463,39.0464,38.9248,38.9892,118400.0
2007-10-01 12:40:00,54.52,54.63,54.52,54.59,200200.0,38.9892,39.0679,38.9892,39.0393,200200.0
2007-10-01 12:45:00,54.59,54.6,54.48,54.49,122600.0,39.0393,39.0464,38.9606,38.9678,122600.0
2007-10-01 12:50:00,54.49,54.49,54.45,54.46,107200.0,38.9678,38.9678,38.9391,38.9463,107200.0
2007-10-01 12:55:00,54.46,54.52,54.44,54.49,96200.0,38.9463,38.9892,38.932,38.9678,96200.0
2007-10-01 13:00:00,54.48,54.54,54.46,54.49,109200.0,38.9606,39.0035,38.9463,38.9678,109200.0
2007-10-01 13:05:00,54.5,54.54,54.48,54.5,105000.0,38.9749,39.0035,38.9606,38.9749,105000.0
2007-10-01 13:10:00,54.5,54.85,54.49,54.84,261800.0,38.9749,39.2252,38.9678,39.2181,261800.0
2007-10-01 13:15:00,54.84,54.88,54.74,54.83,193600.0,39.2181,39.2467,39.1465,39.2109,193600.0
2007-10-01 13:20:00,54.83,54.86,54.7,54.72,207400.0,39.2109,39.2324,39.1179,39.1322,207400.0
2007-10-01 13:25:00,54.72,54.96,54.72,54.91,206600.0,39.1322,39.3039,39.1322,39.2681,206600.0
2007-10-01 13:30:00,54.9,54.93,54.8,54.82,120400.0,39.261,39.2824,39.1894,39.2037,120400.0
2007-10-01 13:35:00,54.81,54.95,54.8,54.92,140800.0,39.1966,39.2967,39.1894,39.2753,140800.0
2007-10-01 13:40:00,54.94,55.02,54.91,54.92,349400.0,39.2896,39.3468,39.2681,39.2753,349400.0
2007-10-01 13:45:00,54.92,54.99,54.8,54.81,757000.0,39.2753,39.3253,39.1894,39.1966,757000.0
2007-10-01 13:50:00,54.82,54.88,54.74,54.86,1216400.0,39.2037,39.2467,39.1465,39.2324,1216400.0
2007-10-01 13:55:00,54.86,54.93,54.81,54.87,181200.0,39.2324,39.2824,39.1966,39.2395,181200.0
2007-10-01 14:00:00,54.88,55.05,54.85,55.01,270000.0,39.2467,39.3682,39.2252,39.3396,270000.0
2007-10-01 14:05:00,54.99,55.1,54.96,55.1,221800.0,39.3253,39.404,39.3039,39.404,221800.0
2007-10-01 14:10:00,55.11,55.13,55.02,55.08,202400.0,39.4111,39.4254,39.3468,39.3897,202400.0
2007-10-01 14:15:00,55.07,55.19,55.07,55.09,293600.0,39.3825,39.4683,39.3825,39.3968,293600.0
2007-10-01 14:20:00,55.09,55.12,54.96,55.1,200800.0,39.3968,39.4183,39.3039,39.404,200800.0
2007-10-01 14:25:00,55.09,55.15,55.0,55.13,264400.0,39.3968,39.4397,39.3325,39.4254,264400.0
2007-10-01 14:30:00,55.13,55.18,55.08,55.13,161000.0,39.4254,39.4612,39.3897,39.4254,161000.0
2007-10-01 14:35:00,55.13,55.25,55.12,55.25,259400.0,39.4254,39.5113,39.4183,39.5113,259400.0
2007-10-01 14:40:00,55.25,55.47,55.22,55.41,491600.0,39.5113,39.6686,39.4898,39.6257,491600.0
2007-10-01 14:45:00,55.41,55.74,55.4,55.63,514000.0,39.6257,39.8617,39.6185,39.783,514000.0
2007-10-01 14:50:00,55.63,55.66,55.52,55.56,477800.0,39.783,39.8045,39.7043,39.7329,477800.0
2007-10-01 14:55:00,55.58,55.6,55.52,55.55,372600.0,39.7473,39.7616,39.7043,39.7258,372600.0
2007-10-01 15:00:00,55.55,55.58,55.45,55.52,523000.0,39.7258,39.7473,39.6543,39.7043,523000.0
2007-10-01 15:05:00,55.52,55.56,55.44,55.48,291600.0,39.7043,39.7329,39.6471,39.6757,291600.0
2007-10-01 15:10:00,55.47,55.59,55.46,55.51,440800.0,39.6686,39.7544,39.6614,39.6972,440800.0
2007-10-01 15:15:00,55.51,55.59,55.45,55.56,311400.0,39.6972,39.7544,39.6543,39.7329,311400.0
2007-10-01 15:20:00,55.56,55.58,55.38,55.49,862800.0,39.7329,39.7473,39.6042,39.6829,862800.0
2007-10-01 15:25:00,55.5,55.57,55.42,55.51,283800.0,39.69,39.7401,39.6328,39.6972,283800.0
2007-10-01 15:30:00,55.52,55.55,55.36,55.38,362400.0,39.7043,39.7258,39.5899,39.6042,362400.0
2007-10-01 15:35:00,55.38,55.43,55.35,55.43,508000.0,39.6042,39.64,39.5828,39.64,508000.0
2007-10-01 15:40:00,55.43,55.49,55.38,55.38,487800.0,39.64,39.6829,39.6042,39.6042,487800.0
2007-10-01 15:45:00,55.38,55.46,55.38,55.38,332200.0,39.6042,39.6614,39.6042,39.6042,332200.0
2007-10-01 15:50:00,55.38,55.48,55.37,55.41,557000.0,39.6042,39.6757,39.5971,39.6257,557000.0
2007-10-01 15:55:00,55.41,55.58,55.38,55.57,680800.0,39.6257,39.7473,39.6042,39.7401,680800.0
2007-10-02 09:30:00,54.83,55.25,54.66,54.84,684600.0,39.2109,39.5113,39.0893,39.2181,684600.0
2007-10-02 09:35:00,54.82,55.05,54.76,55.01,645800.0,39.2037,39.3682,39.1608,39.3396,645800.0
2007-10-02 09:40:00,55.01,55.16,54.9,55.08,410000.0,39.3396,39.4469,39.261,39.3897,410000.0
2007-10-02 09:45:00,55.07,55.07,54.22,54.47,720600.0,39.3825,39.3825,38.7747,38.9534,720600.0
2007-10-02 09:50:00,54.48,54.5,54.2,54.45,521400.0,38.9606,38.9749,38.7604,38.9391,521400.0
2007-10-02 09:55:00,54.43,54.66,54.41,54.55,350800.0,38.9248,39.0893,38.9105,39.0107,350800.0
2007-10-02 10:00:00,54.51,54.55,54.3,54.45,529400.0,38.9821,39.0107,38.8319,38.9391,529400.0
2007-10-02 10:05:00,54.45,54.63,54.33,54.49,278800.0,38.9391,39.0679,38.8533,38.9678,278800.0
2007-10-02 10:10:00,54.49,54.59,54.38,54.55,394800.0,38.9678,39.0393,38.8891,39.0107,394800.0
2007-10-02 10:15:00,54.57,54.69,54.43,54.43,327200.0,39.025,39.1108,38.9248,38.9248,327200.0
2007-10-02 10:20:00,54.44,54.45,54.06,54.2,465000.0,38.932,38.9391,38.6602,38.7604,465000.0
2007-10-02 10:25:00,54.23,54.29,54.08,54.21,214600.0,38.7818,38.8247,38.6745,38.7675,214600.0
2007-10-02 10:30:00,54.2,54.21,53.93,54.01,435400.0,38.7604,38.7675,38.5673,38.6245,435400.0
2007-10-02 10:35:00,54.01,54.06,53.88,53.99,364600.0,38.6245,38.6602,38.5315,38.6102,364600.0
2007-10-02 10:40:00,53.99,54.02,53.89,53.94,246400.0,38.6102,38.6316,38.5387,38.5744,246400.0
2007-10-02 10:45:00,53.95,53.96,53.33,53.35,602800.0,38.5816,38.5887,38.1382,38.1525,602800.0
2007-10-02 10:50:00,53.35,53.81,53.3,53.69,499400.0,38.1525,38.4815,38.1167,38.3956,499400.0
2007-10-02 10:55:00,53.69,53.82,53.65,53.68,255800.0,38.3956,38.4886,38.367,38.3885,255800.0
2007-10-02 11:00:00,53.68,53.75,53.54,53.58,151600.0,38.3885,38.4386,38.2884,38.317,151600.0
2007-10-02 11:05:00,53.56,53.74,53.5,53.7,253600.0,38.3027,38.4314,38.2598,38.4028,253600.0
2007-10-02 11:10:00,53.69,53.92,53.63,53.86,256600.0,38.3956,38.5601,38.3527,38.5172,256600.0
2007-10-02 11:15:00,53.85,53.98,53.83,53.94,149600.0,38.5101,38.603,38.4958,38.5744,149600.0
2007-10-02 11:20:00,53.93,54.13,53.93,54.09,211800.0,38.5673,38.7103,38.5673,38.6817,211800.0
2007-10-02 11:25:00,54.09,54.25,54.08,54.24,225800.0,38.6817,38.7961,38.6745,38.789,225800.0
2007-10-02 11:30:00,54.25,54.4,54.21,54.27,226400.0,38.7961,38.9034,38.7675,38.8104,226400.0
2007-10-02 11:35:00,54.27,54.42,54.24,54.38,269200.0,38.8104,38.9177,38.789,38.8891,269200.0
2007-10-02 11:40:00,54.38,54.41,54.29,54.35,172200.0,38.8891,38.9105,38.8247,38.8676,172200.0
2007-10-02 11:45:00,54.35,54.39,54.25,54.25,137600.0,38.8676,38.8962,38.7961,38.7961,137600.0
2007-10-02 11:50:00,54.27,54.27,54.12,54.24,134200.0,38.8104,38.8104,38.7032,38.789,134200.0
2007-10-02 11:55:00,54.23,54.49,54.2,54.45,190400.0,38.7818,38.9678,38.7604,38.9391,190400.0
2007-10-02 12:00:00,54.45,54.49,54.32,54.38,134000.0,38.9391,38.9678,38.8462,38.8891,134000.0
2007-10-02 12:05:00,54.38,54.46,54.27,54.27,100800.0,38.8891,38.9463,38.8104,38.8104,100800.0
2007-10-02 12:10:00,54.27,54.31,54.09,54.09,133000.0,38.8104,38.839,38.6817,38.6817,133000.0
2007-10-02 12:15:00,54.09,54.3,54.09,54.29,88800.0,38.6817,38.8319,38.6817,38.8247,88800.0
2007-10-02 12:20:00,54.28,54.34,54.27,54.3,42800.0,38.8176,38.8605,38.8104,38.8319,42800.0
2007-10-02 12:25:00,54.3,54.31,54.23,54.25,56600.0,38.8319,38.839,38.7818,38.7961,56600.0
2007-10-02 12:30:00,54.24,54.32,54.09,54.2,93200.0,38.789,38.8462,38.6817,38.7604,93200.0
2007-10-02 12:35:00,54.18,54.24,54.15,54.17,60000.0,38.7461,38.789,38.7246,38.7389,60000.0
2007-10-02 12:40:00,54.17,54.19,54.1,54.15,130400.0,38.7389,38.7532,38.6888,38.7246,130400.0
2007-10-02 12:45:00,54.15,54.31,54.13,54.31,126400.0,38.7246,38.839,38.7103,38.839,126400.0
2007-10-02 12:50:00,54.31,54.33,54.19,54.23,69600.0,38.839,38.8533,38.7532,38.7818,69600.0
2007-10-02 12:55:00,54.23,54.37,54.21,54.29,72800.0,38.7818,38.8819,38.7675,38.8247,72800.0
2007-10-02 13:00:00,54.29,54.45,54.24,54.44,84000.0,38.8247,38.9391,38.789,38.932,84000.0
2007-10-02 13:05:00,54.43,54.45,54.27,54.38,122200.0,38.9248,38.9391,38.8104,38.8891,122200.0
2007-10-02 13:10:00,54.39,54.39,54.2,54.25,95400.0,38.8962,38.8962,38.7604,38.7961,95400.0
2007-10-02 13:15:00,54.27,54.27,54.17,54.24,116000.0,38.8104,38.8104,38.7389,38.789,116000.0
2007-10-02 13:20:00,54.24,54.32,54.21,54.27,68800.0,38.789,38.8462,38.7675,38.8104,68800.0
2007-10-02 13:25:00,54.29,54.3,54.02,54.06,168600.0,38.8247,38.8319,38.6316,38.6602,168600.0
2007-10-02 13:30:00,54.06,54.17,54.04,54.12,93400.0,38.6602,38.7389,38.6459,38.7032,93400.0
2007-10-02 13:35:00,54.11,54.14,54.08,54.13,85200.0,38.696,38.7175,38.6745,38.7103,85200.0
2007-10-02 13:40:00,54.14,54.19,54.08,54.11,84400.0,38.7175,38.7532,38.6745,38.696,84400.0
2007-10-02 13:45:00,54.11,54.17,53.96,54.17,131600.0,38.696,38.7389,38.5887,38.7389,131600.0
2007-10-02 13:50:00,54.17,54.27,54.17,54.27,138600.0,38.7389,38.8104,38.7389,38.8104,138600.0
2007-10-02 13:55:00,54.26,54.35,54.23,54.24,133800.0,38.8033,38.8676,38.7818,38.789,133800.0
2007-10-02 14:00:00,54.24,54.4,54.24,54.32,100400.0,38.789,38.9034,38.789,38.8462,100400.0
2007-10-02 14:05:00,54.32,54.32,54.2,54.2,87800.0,38.8462,38.8462,38.7604,38.7604,87800.0
2007-10-02 14:10:00,54.2,54.38,54.17,54.37,120400.0,38.7604,38.8891,38.7389,38.8819,120400.0
2007-10-02 14:15:00,54.37,54.57,54.32,54.54,133400.0,38.8819,39.025,38.8462,39.0035,133400.0
2007-10-02 14:20:00,54.55,54.56,54.45,54.46,171400.0,39.0107,39.0178,38.9391,38.9463,171400.0
2007-10-02 14:25:00,54.46,54.55,54.46,54.47,95400.0,38.9463,39.0107,38.9463,38.9534,95400.0
2007-10-02 14:30:00,54.48,54.51,54.32,54.39,162800.0,38.9606,38.9821,38.8462,38.8962,162800.0
2007-10-02 14:35:00,54.38,54.51,54.35,54.48,283600.0,38.8891,38.9821,38.8676,38.9606,283600.0
2007-10-02 14:40:00,54.49,54.62,54.44,54.61,241200.0,38.9678,39.0607,38.932,39.0536,241200.0
2007-10-02 14:45:00,54.61,54.77,54.6,54.77,232400.0,39.0536,39.168,39.0464,39.168,232400.0
2007-10-02 14:50:00,54.76,54.88,54.72,54.87,239600.0,39.1608,39.2467,39.1322,39.2395,239600.0
2007-10-02 14:55:00,54.87,54.91,54.68,54.76,331800.0,39.2395,39.2681,39.1036,39.1608,331800.0
2007-10-02 15:00:00,54.76,54.85,54.65,54.66,277000.0,39.1608,39.2252,39.0822,39.0893,277000.0
2007-10-02 15:05:00,54.65,54.71,54.6,54.62,117800.0,39.0822,39.1251,39.0464,39.0607,117800.0
2007-10-02 15:10:00,54.62,54.67,54.5,54.56,283000.0,39.0607,39.0965,38.9749,39.0178,283000.0
2007-10-02 15:15:00,54.56,54.69,54.56,54.6,211800.0,39.0178,39.1108,39.0178,39.0464,211800.0
2007-10-02 15:20:00,54.58,54.68,54.52,54.53,165600.0,39.0321,39.1036,38.9892,38.9964,165600.0
2007-10-02 15:25:00,54.53,54.58,54.45,54.55,170800.0,38.9964,39.0321,38.9391,39.0107,170800.0
2007-10-02 15:30:00,54.51,54.56,54.49,54.55,208000.0,38.9821,39.0178,38.9678,39.0107,208000.0
2007-10-02 15:35:00,54.56,54.63,54.52,54.59,194800.0,39.0178,39.0679,38.9892,39.0393,194800.0
2007-10-02 15:40:00,54.6,54.61,54.53,54.57,283000.0,39.0464,39.0536,38.9964,39.025,283000.0
2007-10-02 15:45:00,54.57,54.6,54.54,54.59,196000.0,39.025,39.0464,39.0035,39.0393,196000.0
2007-10-02 15:50:00,54.58,54.61,54.52,54.56,223000.0,39.0321,39.0536,38.9892,39.0178,223000.0
2007-10-02 15:55:00,54.54,54.58,54.5,54.52,313200.0,39.0035,39.0321,38.9749,38.9892,313200.0
2007-10-03 09:30:00,54.41,54.73,54.13,54.54,355200.0,38.9105,39.1394,38.7103,39.0035,355200.0
2007-10-03 09:35:00,54.55,54.63,54.29,54.33,457400.0,39.0107,39.0679,38.8247,38.8533,457400.0
2007-10-03 09:40:00,54.31,54.32,53.56,53.73,361200.0,38.839,38.8462,38.3027,38.4242,361200.0
2007-10-03 09:45:00,53.74,53.88,53.64,53.72,335200.0,38.4314,38.5315,38.3599,38.4171,335200.0
2007-10-03 09:50:00,53.7,53.8,53.61,53.63,323600.0,38.4028,38.4743,38.3384,38.3527,323600.0
2007-10-03 09:55:00,53.63,53.63,53.16,53.23,672400.0,38.3527,38.3527,38.0166,38.0667,672400.0
2007-10-03 10:00:00,53.21,53.8,53.11,53.76,545000.0,38.0524,38.4743,37.9809,38.4457,545000.0
2007-10-03 10:05:00,53.75,53.99,53.62,53.84,360600.0,38.4386,38.6102,38.3456,38.5029,360600.0
2007-10-03 10:10:00,53.81,53.95,53.71,53.81,235600.0,38.4815,38.5816,38.4099,38.4815,235600.0
2007-10-03 10:15:00,53.84,53.85,53.45,53.56,350400.0,38.5029,38.5101,38.224,38.3027,350400.0
2007-10-03 10:20:00,53.57,53.73,53.47,53.58,230000.0,38.3098,38.4242,38.2383,38.317,230000.0
2007-10-03 10:25:00,53.6,53.82,53.55,53.74,195400.0,38.3313,38.4886,38.2955,38.4314,195400.0
2007-10-03 10:30:00,53.77,53.91,53.6,53.88,376600.0,38.4529,38.553,38.3313,38.5315,376600.0
2007-10-03 10:35:00,53.88,53.91,53.71,53.73,174000.0,38.5315,38.553,38.4099,38.4242,174000.0
2007-10-03 10:40:00,53.72,53.74,53.62,53.68,220400.0,38.4171,38.4314,38.3456,38.3885,220400.0
2007-10-03 10:45:00,53.68,53.72,53.63,53.65,146600.0,38.3885,38.4171,38.3527,38.367,146600.0
2007-10-03 10:50:00,53.66,53.83,53.61,53.8,188800.0,38.3742,38.4958,38.3384,38.4743,188800.0
2007-10-03 10:55:00,53.79,53.87,53.74,53.81,143200.0,38.4672,38.5244,38.4314,38.4815,143200.0
2007-10-03 11:00:00,53.81,53.85,53.63,53.7,156600.0,38.4815,38.5101,38.3527,38.4028,156600.0
2007-10-03 11:05:00,53.7,53.85,53.68,53.74,114600.0,38.4028,38.5101,38.3885,38.4314,114600.0
2007-10-03 11:10:00,53.74,53.85,53.71,53.84,194000.0,38.4314,38.5101,38.4099,38.5029,194000.0
2007-10-03 11:15:00,53.83,54.23,53.81,54.22,288400.0,38.4958,38.7818,38.4815,38.7747,288400.0
2007-10-03 11:20:00,54.21,54.34,54.06,54.09,209600.0,38.7675,38.8605,38.6602,38.6817,209600.0
2007-10-03 11:25:00,54.1,54.26,54.06,54.15,236000.0,38.6888,38.8033,38.6602,38.7246,236000.0
2007-10-03 11:30:00,54.13,54.27,54.11,54.22,104200.0,38.7103,38.8104,38.696,38.7747,104200.0
2007-10-03 11:35:00,54.23,54.25,54.19,54.23,137600.0,38.7818,38.7961,38.7532,38.7818,137600.0
2007-10-03 11:40:00,54.23,54.38,54.13,54.21,262200.0,38.7818,38.8891,38.7103,38.7675,262200.0
2007-10-03 11:45:00,54.2,54.34,54.13,54.32,160200.0,38.7604,38.8605,38.7103,38.8462,160200.0
2007-10-03 11:50:00,54.3,54.42,54.24,54.33,176200.0,38.8319,38.9177,38.789,38.8533,176200.0
2007-10-03 11:55:00,54.34,54.38,54.23,54.23,83400.0,38.8605,38.8891,38.7818,38.7818,83400.0
2007-10-03 12:00:00,54.23,54.24,54.13,54.17,149000.0,38.7818,38.789,38.7103,38.7389,149000.0
2007-10-03 12:05:00,54.15,54.2,54.13,54.2,103600.0,38.7246,38.7604,38.7103,38.7604,103600.0
2007-10-03 12:10:00,54.2,54.31,54.19,54.23,173400.0,38.7604,38.839,38.7532,38.7818,173400.0
2007-10-03 12:15:00,54.23,54.33,54.17,54.18,174600.0,38.7818,38.8533,38.7389,38.7461,174600.0
2007-10-03 12:20:00,54.2,54.22,54.13,54.17,265800.0,38.7604,38.7747,38.7103,38.7389,265800.0
2007-10-03 12:25:00,54.15,54.2,54.12,54.17,145800.0,38.7246,38.7604,38.7032,38.7389,145800.0
2007-10-03 12:30:00,54.17,54.19,54.1,54.15,167200.0,38.7389,38.7532,38.6888,38.7246,167200.0
2007-10-03 12:35:00,54.13,54.21,54.13,54.18,94800.0,38.7103,38.7675,38.7103,38.7461,94800.0
2007-10-03 12:40:00,54.19,54.21,54.13,54.17,65600.0,38.7532,38.7675,38.7103,38.7389,65600.0
2007-10-03 12:45:00,54.16,54.23,54.16,54.17,47400.0,38.7318,38.7818,38.7318,38.7389,47400.0
2007-10-03 12:50:00,54.17,54.26,54.16,54.26,63000.0,38.7389,38.8033,38.7318,38.8033,63000.0
2007-10-03 12:55:00,54.26,54.42,54.26,54.41,129600.0,38.8033,38.9177,38.8033,38.9105,129600.0
2007-10-03 13:00:00,54.41,54.48,54.34,54.44,103400.0,38.9105,38.9606,38.8605,38.932,103400.0
2007-10-03 13:05:00,54.43,54.46,54.26,54.26,89000.0,38.9248,38.9463,38.8033,38.8033,89000.0
2007-10-03 13:10:00,54.26,54.34,54.12,54.18,223000.0,38.8033,38.8605,38.7032,38.7461,223000.0
2007-10-03 13:15:00,54.18,54.3,54.15,54.29,166800.0,38.7461,38.8319,38.7246,38.8247,166800.0
2007-10-03 13:20:00,54.29,54.3,54.15,54.16,172400.0,38.8247,38.8319,38.7246,38.7318,172400.0
2007-10-03 13:25:00,54.16,54.25,54.15,54.19,139400.0,38.7318,38.7961,38.7246,38.7532,139400.0
2007-10-03 13:30:00,54.2,54.37,54.18,54.3,79800.0,38.7604,38.8819,38.7461,38.8319,79800.0
2007-10-03 13:35:00,54.29,54.36,54.26,54.27,95800.0,38.8247,38.8748,38.8033,38.8104,95800.0
2007-10-03 13:40:00,54.27,54.31,54.13,54.15,151400.0,38.8104,38.839,38.7103,38.7246,151400.0
2007-10-03 13:45:00,54.15,54.17,53.93,53.93,277000.0,38.7246,38.7389,38.5673,38.5673,277000.0
2007-10-03 13:50:00,53.93,54.05,53.86,53.88,145400.0,38.5673,38.6531,38.5172,38.5315,145400.0
2007-10-03 13:55:00,53.88,54.05,53.87,54.05,147000.0,38.5315,38.6531,38.5244,38.6531,147000.0
2007-10-03 14:00:00,54.05,54.05,53.77,53.83,172600.0,38.6531,38.6531,38.4529,38.4958,172600.0
2007-10-03 14:05:00,53.84,53.84,53.69,53.69,153400.0,38.5029,38.5029,38.3956,38.3956,153400.0
2007-10-03 14:10:00,53.69,53.81,53.63,53.8,178800.0,38.3956,38.4815,38.3527,38.4743,178800.0
2007-10-03 14:15:00,53.8,53.82,53.68,53.68,132400.0,38.4743,38.4886,38.3885,38.3885,132400.0
2007-10-03 14:20:00,53.76,53.79,53.63,53.74,160200.0,38.4457,38.4672,38.3527,38.4314,160200.0
2007-10-03 14:25:00,53.75,53.86,53.71,53.79,110000.0,38.4386,38.5172,38.4099,38.4672,110000.0
2007-10-03 14:30:00,53.77,53.84,53.64,53.64,109000.0,38.4529,38.5029,38.3599,38.3599,109000.0
2007-10-03 14:35:00,53.64,53.66,53.47,53.54,191800.0,38.3599,38.3742,38.2383,38.2884,191800.0
2007-10-03 14:40:00,53.54,53.62,53.5,53.53,164200.0,38.2884,38.3456,38.2598,38.2812,164200.0
2007-10-03 14:45:00,53.52,53.55,53.41,53.55,125400.0,38.2741,38.2955,38.1954,38.2955,125400.0
2007-10-03 14:50:00,53.55,53.63,53.5,53.51,145200.0,38.2955,38.3527,38.2598,38.2669,145200.0
2007-10-03 14:55:00,53.52,53.74,53.52,53.72,141000.0,38.2741,38.4314,38.2741,38.4171,141000.0
2007-10-03 15:00:00,53.72,53.88,53.72,53.87,189800.0,38.4171,38.5315,38.4171,38.5244,189800.0
2007-10-03 15:05:00,53.86,54.07,53.83,53.89,245800.0,38.5172,38.6674,38.4958,38.5387,245800.0
2007-10-03 15:10:00,53.9,54.1,53.88,54.1,147000.0,38.5458,38.6888,38.5315,38.6888,147000.0
2007-10-03 15:15:00,54.1,54.13,53.98,54.03,154200.0,38.6888,38.7103,38.603,38.6388,154200.0
2007-10-03 15:20:00,54.04,54.07,53.96,53.96,144800.0,38.6459,38.6674,38.5887,38.5887,144800.0
2007-10-03 15:25:00,53.95,53.95,53.8,53.85,211200.0,38.5816,38.5816,38.4743,38.5101,211200.0
2007-10-03 15:30:00,53.85,53.86,53.78,53.82,242600.0,38.5101,38.5172,38.46,38.4886,242600.0
2007-10-03 15:35:00,53.84,53.9,53.72,53.74,234600.0,38.5029,38.5458,38.4171,38.4314,234600.0
2007-10-03 15:40:00,53.74,53.78,53.69,53.72,151200.0,38.4314,38.46,38.3956,38.4171,151200.0
2007-10-03 15:45:00,53.73,53.77,53.71,53.74,165400.0,38.4242,38.4529,38.4099,38.4314,165400.0
2007-10-03 15:50:00,53.75,53.77,53.63,53.67,214400.0,38.4386,38.4529,38.3527,38.3813,214400.0
2007-10-03 15:55:00,53.68,53.76,53.63,53.67,276600.0,38.3885,38.4457,38.3527,38.3813,276600.0
2007-10-04 09:30:00,53.45,53.65,53.3,53.39,397800.0,38.224,38.367,38.1167,38.1811,397800.0
2007-10-04 09:35:00,53.38,53.47,53.09,53.1,285400.0,38.174,38.2383,37.9666,37.9737,285400.0
2007-10-04 09:40:00,53.13,53.22,52.88,52.94,453400.0,37.9952,38.0595,37.8164,37.8593,453400.0
2007-10-04 09:45:00,52.9,53.0,52.45,52.72,869200.0,37.8307,37.9022,37.5089,37.702,869200.0
2007-10-04 09:50:00,52.72,52.95,52.58,52.8,438200.0,37.702,37.8664,37.6018,37.7592,438200.0
2007-10-04 09:55:00,52.8,53.25,52.76,52.94,349200.0,37.7592,38.081,37.7306,37.8593,349200.0
2007-10-04 10:00:00,52.94,53.13,52.65,52.86,346000.0,37.8593,37.9952,37.6519,37.8021,346000.0
2007-10-04 10:05:00,52.85,52.9,52.69,52.7,183200.0,37.7949,37.8307,37.6805,37.6877,183200.0
2007-10-04 10:10:00,52.7,52.99,52.68,52.99,253400.0,37.6877,37.895,37.6734,37.895,253400.0
2007-10-04 10:15:00,52.99,53.2,52.97,53.15,284600.0,37.895,38.0452,37.8807,38.0095,284600.0
2007-10-04 10:20:00,53.15,53.21,53.01,53.13,188400.0,38.0095,38.0524,37.9094,37.9952,188400.0
2007-10-04 10:25:00,53.16,53.74,53.13,53.59,548200.0,38.0166,38.4314,37.9952,38.3241,548200.0
2007-10-04 10:30:00,53.63,53.79,53.6,53.75,333400.0,38.3527,38.4672,38.3313,38.4386,333400.0
2007-10-04 10:35:00,53.78,53.8,53.47,53.52,365000.0,38.46,38.4743,38.2383,38.2741,365000.0
2007-10-04 10:40:00,53.53,53.79,53.35,53.78,319400.0,38.2812,38.4672,38.1525,38.46,319400.0
2007-10-04 10:45:00,53.79,54.22,53.63,54.2,377400.0,38.4672,38.7747,38.3527,38.7604,377400.0
2007-10-04 10:50:00,54.2,54.27,54.02,54.02,413800.0,38.7604,38.8104,38.6316,38.6316,413800.0
2007-10-04 10:55:00,54.03,54.09,53.88,53.93,279600.0,38.6388,38.6817,38.5315,38.5673,279600.0
2007-10-04 11:00:00,53.93,54.1,53.9,53.94,123600.0,38.5673,38.6888,38.5458,38.5744,123600.0
2007-10-04 11:05:00,53.94,53.99,53.71,53.75,169800.0,38.5744,38.6102,38.4099,38.4386,169800.0
2007-10-04 11:10:00,53.75,53.8,53.37,53.38,220400.0,38.4386,38.4743,38.1668,38.174,220400.0
2007-10-04 11:15:00,53.38,53.6,53.37,53.59,210000.0,38.174,38.3313,38.1668,38.3241,210000.0
2007-10-04 11:20:00,53.58,53.67,53.52,53.6,185200.0,38.317,38.3813,38.2741,38.3313,185200.0
2007-10-04 11:25:00,53.6,53.68,53.46,53.54,193600.0,38.3313,38.3885,38.2312,38.2884,193600.0
2007-10-04 11:30:00,53.51,53.55,53.41,53.41,131200.0,38.2669,38.2955,38.1954,38.1954,131200.0
2007-10-04 11:35:00,53.42,53.45,53.35,53.43,115600.0,38.2026,38.224,38.1525,38.2097,115600.0
2007-10-04 11:40:00,53.43,53.48,53.38,53.43,120000.0,38.2097,38.2455,38.174,38.2097,120000.0
2007-10-04 11:45:00,53.44,53.45,53.4,53.43,117600.0,38.2169,38.224,38.1883,38.2097,117600.0
2007-10-04 11:50:00,53.43,53.5,53.38,53.45,154200.0,38.2097,38.2598,38.174,38.224,154200.0
2007-10-04 11:55:00,53.46,53.63,53.45,53.62,146200.0,38.2312,38.3527,38.224,38.3456,146200.0
2007-10-04 12:00:00,53.61,53.61,53.49,53.54,206000.0,38.3384,38.3384,38.2526,38.2884,206000.0
2007-10-04 12:05:00,53.53,53.88,53.45,53.87,966000.0,38.2812,38.5315,38.224,38.5244,966000.0
2007-10-04 12:10:00,53.85,54.0,53.58,53.64,830600.0,38.5101,38.6173,38.317,38.3599,830600.0
2007-10-04 12:15:00,53.62,53.76,53.61,53.74,211000.0,38.3456,38.4457,38.3384,38.4314,211000.0
2007-10-04 12:20:00,53.74,53.85,53.66,53.81,150600.0,38.4314,38.5101,38.3742,38.4815,150600.0
2007-10-04 12:25:00,53.82,53.95,53.82,53.85,236400.0,38.4886,38.5816,38.4886,38.5101,236400.0
2007-10-04 12:30:00,53.84,53.99,53.83,53.95,125400.0,38.5029,38.6102,38.4958,38.5816,125400.0
2007-10-04 12:35:00,53.95,54.0,53.92,53.99,86400.0,38.5816,38.6173,38.5601,38.6102,86400.0
2007-10-04 12:40:00,53.99,54.09,53.99,54.04,118000.0,38.6102,38.6817,38.6102,38.6459,118000.0
2007-10-04 12:45:00,54.05,54.1,53.94,54.04,184000.0,38.6531,38.6888,38.5744,38.6459,184000.0
2007-10-04 12:50:00,54.07,54.16,54.05,54.15,136000.0,38.6674,38.7318,38.6531,38.7246,136000.0
2007-10-04 12:55:00,54.17,54.23,54.12,54.15,157400.0,38.7389,38.7818,38.7032,38.7246,157400.0
2007-10-04 13:00:00,54.15,54.25,54.14,54.18,167800.0,38.7246,38.7961,38.7175,38.7461,167800.0
2007-10-04 13:05:00,54.2,54.23,53.88,53.97,319200.0,38.7604,38.7818,38.5315,38.5959,319200.0
2007-10-04 13:10:00,53.97,54.0,53.87,53.9,232600.0,38.5959,38.6173,38.5244,38.5458,232600.0
2007-10-04 13:15:00,53.9,53.94,53.81,53.83,349800.0,38.5458,38.5744,38.4815,38.4958,349800.0
2007-10-04 13:20:00,53.85,53.99,53.7,53.95,294400.0,38.5101,38.6102,38.4028,38.5816,294400.0
2007-10-04 13:25:00,53.96,54.1,53.94,54.09,249200.0,38.5887,38.6888,38.5744,38.6817,249200.0
2007-10-04 13:30:00,54.1,54.11,53.88,53.88,189200.0,38.6888,38.696,38.5315,38.5315,189200.0
2007-10-04 13:35:00,53.88,54.02,53.81,53.94,261000.0,38.5315,38.6316,38.4815,38.5744,261000.0
2007-10-04 13:40:00,53.93,53.96,53.73,53.84,202400.0,38.5673,38.5887,38.4242,38.5029,202400.0
2007-10-04 13:45:00,53.83,53.91,53.79,53.88,66200.0,38.4958,38.553,38.4672,38.5315,66200.0
2007-10-04 13:50:00,53.88,54.04,53.88,53.99,62200.0,38.5315,38.6459,38.5315,38.6102,62200.0
2007-10-04 13:55:00,53.99,53.99,53.8,53.82,63200.0,38.6102,38.6102,38.4743,38.4886,63200.0
2007-10-04 14:00:00,53.83,53.98,53.79,53.96,67200.0,38.4958,38.603,38.4672,38.5887,67200.0
2007-10-04 14:05:00,53.96,54.01,53.96,53.99,84200.0,38.5887,38.6245,38.5887,38.6102,84200.0
2007-10-04 14:10:00,53.99,54.0,53.88,53.88,76400.0,38.6102,38.6173,38.5315,38.5315,76400.0
2007-10-04 14:15:00,53.88,53.9,53.84,53.89,60600.0,38.5315,38.5458,38.5029,38.5387,60600.0
2007-10-04 14:20:00,53.9,53.97,53.9,53.92,49000.0,38.5458,38.5959,38.5458,38.5601,49000.0
2007-10-04 14:25:00,53.92,54.06,53.88,54.04,75800.0,38.5601,38.6602,38.5315,38.6459,75800.0
2007-10-04 14:30:00,54.06,54.08,53.99,54.01,107800.0,38.6602,38.6745,38.6102,38.6245,107800.0
2007-10-04 14:35:00,54.02,54.02,53.86,53.9,136000.0,38.6316,38.6316,38.5172,38.5458,136000.0
2007-10-04 14:40:00,53.92,53.95,53.85,53.85,90800.0,38.5601,38.5816,38.5101,38.5101,90800.0
2007-10-04 14:45:00,53.85,53.96,53.83,53.94,82600.0,38.5101,38.5887,38.4958,38.5744,82600.0
2007-10-04 14:50:00,53.95,54.13,53.95,54.09,154400.0,38.5816,38.7103,38.5816,38.6817,154400.0
2007-10-04 14:55:00,54.1,54.2,54.03,54.05,161400.0,38.6888,38.7604,38.6388,38.6531,161400.0
2007-10-04 15:00:00,54.05,54.07,53.96,53.98,275000.0,38.6531,38.6674,38.5887,38.603,275000.0
2007-10-04 15:05:00,53.99,54.01,53.93,53.95,127200.0,38.6102,38.6245,38.5673,38.5816,127200.0
2007-10-04 15:10:00,53.97,54.02,53.94,53.99,129800.0,38.5959,38.6316,38.5744,38.6102,129800.0
2007-10-04 15:15:00,53.99,54.01,53.96,53.99,110400.0,38.6102,38.6245,38.5887,38.6102,110400.0
2007-10-04 15:20:00,53.99,54.04,53.97,54.0,118200.0,38.6102,38.6459,38.5959,38.6173,118200.0
2007-10-04 15:25:00,54.02,54.05,53.98,54.02,115800.0,38.6316,38.6531,38.603,38.6316,115800.0
2007-10-04 15:30:00,54.02,54.18,54.0,54.18,181400.0,38.6316,38.7461,38.6173,38.7461,181400.0
2007-10-04 15:35:00,54.19,54.36,54.15,54.35,229400.0,38.7532,38.8748,38.7246,38.8676,229400.0
2007-10-04 15:40:00,54.35,54.52,54.35,54.39,357400.0,38.8676,38.9892,38.8676,38.8962,357400.0
2007-10-04 15:45:00,54.39,54.46,54.34,54.36,177000.0,38.8962,38.9463,38.8605,38.8748,177000.0
2007-10-04 15:50:00,54.35,54.46,54.17,54.21,309000.0,38.8676,38.9463,38.7389,38.7675,309000.0
2007-10-04 15:55:00,54.21,54.25,54.09,54.16,427200.0,38.7675,38.7961,38.6817,38.7318,427200.0
2007-10-05 09:30:00,54.58,54.88,54.52,54.79,452800.0,39.0321,39.2467,38.9892,39.1823,452800.0
2007-10-05 09:35:00,54.79,55.13,54.75,54.99,711400.0,39.1823,39.4254,39.1537,39.3253,711400.0
2007-10-05 09:40:00,54.98,55.33,54.73,55.14,534600.0,39.3182,39.5685,39.1394,39.4326,534600.0
2007-10-05 09:45:00,55.18,55.18,54.96,55.02,327400.0,39.4612,39.4612,39.3039,39.3468,327400.0
2007-10-05 09:50:00,54.99,55.02,54.84,54.86,288600.0,39.3253,39.3468,39.2181,39.2324,288600.0
2007-10-05 09:55:00,54.88,55.0,54.75,54.99,338600.0,39.2467,39.3325,39.1537,39.3253,338600.0
2007-10-05 10:00:00,54.99,54.99,54.69,54.74,394400.0,39.3253,39.3253,39.1108,39.1465,394400.0
2007-10-05 10:05:00,54.74,54.96,54.62,54.93,431200.0,39.1465,39.3039,39.0607,39.2824,431200.0
2007-10-05 10:10:00,54.93,54.97,54.6,54.68,344800.0,39.2824,39.311,39.0464,39.1036,344800.0
2007-10-05 10:15:00,54.69,54.87,54.63,54.84,233000.0,39.1108,39.2395,39.0679,39.2181,233000.0
2007-10-05 10:20:00,54.87,54.94,54.8,54.8,122800.0,39.2395,39.2896,39.1894,39.1894,122800.0
2007-10-05 10:25:00,54.81,54.83,54.45,54.45,275000.0,39.1966,39.2109,38.9391,38.9391,275000.0
2007-10-05 10:30:00,54.45,54.57,54.29,54.4,305800.0,38.9391,39.025,38.8247,38.9034,305800.0
2007-10-05 10:35:00,54.41,54.53,54.34,54.34,219000.0,38.9105,38.9964,38.8605,38.8605,219000.0
2007-10-05 10:40:00,54.35,54.47,54.26,54.42,235000.0,38.8676,38.9534,38.8033,38.9177,235000.0
2007-10-05 10:45:00,54.43,54.67,54.42,54.63,163200.0,38.9248,39.0965,38.9177,39.0679,163200.0
2007-10-05 10:50:00,54.63,54.67,54.47,54.55,79400.0,39.0679,39.0965,38.9534,39.0107,79400.0
2007-10-05 10:55:00,54.55,54.72,54.43,54.72,193600.0,39.0107,39.1322,38.9248,39.1322,193600.0
2007-10-05 11:00:00,54.73,54.93,54.69,54.83,283800.0,39.1394,39.2824,39.1108,39.2109,283800.0
2007-10-05 11:05:00,54.83,54.88,54.7,54.85,181000.0,39.2109,39.2467,39.1179,39.2252,181000.0
2007-10-05 11:10:00,54.85,54.94,54.83,54.88,92200.0,39.2252,39.2896,39.2109,39.2467,92200.0
2007-10-05 11:15:00,54.88,55.0,54.87,54.95,114600.0,39.2467,39.3325,39.2395,39.2967,114600.0
2007-10-05 11:20:00,54.96,55.15,54.96,55.07,231800.0,39.3039,39.4397,39.3039,39.3825,231800.0
2007-10-05 11:25:00,55.07,55.09,54.88,55.01,156600.0,39.3825,39.3968,39.2467,39.3396,156600.0
2007-10-05 11:30:00,55.01,55.15,54.98,55.11,293600.0,39.3396,39.4397,39.3182,39.4111,293600.0
2007-10-05 11:35:00,55.12,55.14,54.89,54.94,230400.0,39.4183,39.4326,39.2538,39.2896,230400.0
2007-10-05 11:40:00,54.95,55.02,54.88,55.01,281400.0,39.2967,39.3468,39.2467,39.3396,281400.0
2007-10-05 11:45:00,55.01,55.02,54.96,55.0,223600.0,39.3396,39.3468,39.3039,39.3325,223600.0
2007-10-05 11:50:00,54.99,55.15,54.99,55.13,154600.0,39.3253,39.4397,39.3253,39.4254,154600.0
2007-10-05 11:55:00,55.14,55.24,55.08,55.24,248000.0,39.4326,39.5041,39.3897,39.5041,248000.0
2007-10-05 12:00:00,55.23,55.3,55.13,55.21,168600.0,39.497,39.547,39.4254,39.4827,168600.0
2007-10-05 12:05:00,55.21,55.32,55.14,55.32,165000.0,39.4827,39.5613,39.4326,39.5613,165000.0
2007-10-05 12:10:00,55.32,55.5,55.32,55.44,297000.0,39.5613,39.69,39.5613,39.6471,297000.0
2007-10-05 12:15:00,55.44,55.55,55.4,55.51,273800.0,39.6471,39.7258,39.6185,39.6972,273800.0
2007-10-05 12:20:00,55.51,55.6,55.49,55.51,163000.0,39.6972,39.7616,39.6829,39.6972,163000.0
2007-10-05 12:25:00,55.51,55.53,55.33,55.33,97400.0,39.6972,39.7115,39.5685,39.5685,97400.0
2007-10-05 12:30:00,55.34,55.46,55.28,55.46,113600.0,39.5756,39.6614,39.5327,39.6614,113600.0
2007-10-05 12:35:00,55.46,55.52,55.44,55.52,125600.0,39.6614,39.7043,39.6471,39.7043,125600.0
2007-10-05 12:40:00,55.52,55.57,55.39,55.55,144800.0,39.7043,39.7401,39.6114,39.7258,144800.0
2007-10-05 12:45:00,55.55,55.57,55.37,55.4,113400.0,39.7258,39.7401,39.5971,39.6185,113400.0
2007-10-05 12:50:00,55.38,55.46,55.35,55.42,151000.0,39.6042,39.6614,39.5828,39.6328,151000.0
2007-10-05 12:55:00,55.45,55.57,55.44,55.54,158400.0,39.6543,39.7401,39.6471,39.7186,158400.0
2007-10-05 13:00:00,55.55,55.66,55.51,55.62,211200.0,39.7258,39.8045,39.6972,39.7759,211200.0
2007-10-05 13:05:00,55.63,55.66,55.54,55.6,114200.0,39.783,39.8045,39.7186,39.7616,114200.0
2007-10-05 13:10:00,55.6,55.68,55.55,55.62,183800.0,39.7616,39.8188,39.7258,39.7759,183800.0
2007-10-05 13:15:00,55.62,55.65,55.59,55.62,52400.0,39.7759,39.7973,39.7544,39.7759,52400.0
2007-10-05 13:20:00,55.61,55.65,55.49,55.5,139200.0,39.7687,39.7973,39.6829,39.69,139200.0
2007-10-05 13:25:00,55.48,55.63,55.44,55.56,135200.0,39.6757,39.783,39.6471,39.7329,135200.0
2007-10-05 13:30:00,55.56,55.62,55.49,55.54,149800.0,39.7329,39.7759,39.6829,39.7186,149800.0
2007-10-05 13:35:00,55.54,55.63,55.5,55.62,119000.0,39.7186,39.783,39.69,39.7759,119000.0
2007-10-05 13:40:00,55.62,55.74,55.6,55.69,249000.0,39.7759,39.8617,39.7616,39.8259,249000.0
2007-10-05 13:45:00,55.69,55.69,55.45,55.5,180000.0,39.8259,39.8259,39.6543,39.69,180000.0
2007-10-05 13:50:00,55.48,55.64,55.46,55.6,206800.0,39.6757,39.7902,39.6614,39.7616,206800.0
2007-10-05 13:55:00,55.63,55.7,55.54,55.6,273800.0,39.783,39.8331,39.7186,39.7616,273800.0
2007-10-05 14:00:00,55.6,55.7,55.55,55.63,180800.0,39.7616,39.8331,39.7258,39.783,180800.0
2007-10-05 14:05:00,55.65,55.65,55.49,55.52,126200.0,39.7973,39.7973,39.6829,39.7043,126200.0
2007-10-05 14:10:00,55.51,55.58,55.49,55.52,103200.0,39.6972,39.7473,39.6829,39.7043,103200.0
2007-10-05 14:15:00,55.52,55.57,55.46,55.57,149800.0,39.7043,39.7401,39.6614,39.7401,149800.0
2007-10-05 14:20:00,55.57,55.7,55.56,55.63,94800.0,39.7401,39.8331,39.7329,39.783,94800.0
2007-10-05 14:25:00,55.6,55.65,55.53,55.63,105400.0,39.7616,39.7973,39.7115,39.783,105400.0
2007-10-05 14:30:00,55.62,55.63,55.58,55.61,43000.0,39.7759,39.783,39.7473,39.7687,43000.0
2007-10-05 14:35:00,55.62,55.73,55.6,55.73,138800.0,39.7759,39.8545,39.7616,39.8545,138800.0
2007-10-05 14:40:00,55.72,55.79,55.68,55.69,237000.0,39.8474,39.8974,39.8188,39.8259,237000.0
2007-10-05 14:45:00,55.69,55.7,55.63,55.67,107800.0,39.8259,39.8331,39.783,39.8116,107800.0
2007-10-05 14:50:00,55.67,55.73,55.65,55.67,156000.0,39.8116,39.8545,39.7973,39.8116,156000.0
2007-10-05 14:55:00,55.67,55.88,55.66,55.88,318200.0,39.8116,39.9618,39.8045,39.9618,318200.0
2007-10-05 15:00:00,55.88,56.0,55.82,55.95,352000.0,39.9618,40.0476,39.9189,40.0119,352000.0
2007-10-05 15:05:00,55.95,56.09,55.88,55.9,342200.0,40.0119,40.112,39.9618,39.9761,342200.0
2007-10-05 15:10:00,55.91,55.94,55.82,55.82,250200.0,39.9832,40.0047,39.9189,39.9189,250200.0
2007-10-05 15:15:00,55.83,55.83,55.6,55.64,405000.0,39.926,39.926,39.7616,39.7902,405000.0
2007-10-05 15:20:00,55.65,55.77,55.63,55.75,175800.0,39.7973,39.8831,39.783,39.8688,175800.0
2007-10-05 15:25:00,55.75,55.82,55.68,55.74,179600.0,39.8688,39.9189,39.8188,39.8617,179600.0
2007-10-05 15:30:00,55.73,55.77,55.5,55.55,239200.0,39.8545,39.8831,39.69,39.7258,239200.0
2007-10-05 15:35:00,55.55,55.55,55.37,55.41,284000.0,39.7258,39.7258,39.5971,39.6257,284000.0
2007-10-05 15:40:00,55.42,55.49,55.24,55.32,448400.0,39.6328,39.6829,39.5041,39.5613,448400.0
2007-10-05 15:45:00,55.32,55.48,55.23,55.34,238800.0,39.5613,39.6757,39.497,39.5756,238800.0
2007-10-05 15:50:00,55.34,55.43,55.31,55.33,265400.0,39.5756,39.64,39.5542,39.5685,265400.0
2007-10-05 15:55:00,55.33,55.35,55.18,55.23,457800.0,39.5685,39.5828,39.4612,39.497,457800.0
2007-10-08 09:30:00,54.35,54.35,54.04,54.16,635400.0,38.8676,38.8676,38.6459,38.7318,635400.0
2007-10-08 09:35:00,54.16,54.35,54.13,54.28,375600.0,38.7318,38.8676,38.7103,38.8176,375600.0
2007-10-08 09:40:00,54.27,54.41,54.17,54.19,457600.0,38.8104,38.9105,38.7389,38.7532,457600.0
2007-10-08 09:45:00,54.18,54.19,53.98,54.04,384600.0,38.7461,38.7532,38.603,38.6459,384600.0
2007-10-08 09:50:00,54.05,54.3,54.03,54.18,262200.0,38.6531,38.8319,38.6388,38.7461,262200.0
2007-10-08 09:55:00,54.17,54.38,54.15,54.24,162400.0,38.7389,38.8891,38.7246,38.789,162400.0
2007-10-08 10:00:00,54.24,54.5,54.24,54.46,176600.0,38.789,38.9749,38.789,38.9463,176600.0
2007-10-08 10:05:00,54.44,54.74,54.44,54.66,290600.0,38.932,39.1465,38.932,39.0893,290600.0
2007-10-08 10:10:00,54.65,54.68,54.26,54.39,319400.0,39.0822,39.1036,38.8033,38.8962,319400.0
2007-10-08 10:15:00,54.39,54.54,54.35,54.42,205600.0,38.8962,39.0035,38.8676,38.9177,205600.0
2007-10-08 10:20:00,54.44,54.52,54.38,54.41,119200.0,38.932,38.9892,38.8891,38.9105,119200.0
2007-10-08 10:25:00,54.42,54.56,54.38,54.48,99800.0,38.9177,39.0178,38.8891,38.9606,99800.0
2007-10-08 10:30:00,54.47,54.64,54.45,54.61,108600.0,38.9534,39.075,38.9391,39.0536,108600.0
2007-10-08 10:35:00,54.62,54.63,54.38,54.43,106600.0,39.0607,39.0679,38.8891,38.9248,106600.0
2007-10-08 10:40:00,54.43,54.44,54.26,54.33,100200.0,38.9248,38.932,38.8033,38.8533,100200.0
2007-10-08 10:45:00,54.34,54.5,54.26,54.49,76800.0,38.8605,38.9749,38.8033,38.9678,76800.0
2007-10-08 10:50:00,54.49,54.49,54.4,54.45,41600.0,38.9678,38.9678,38.9034,38.9391,41600.0
2007-10-08 10:55:00,54.45,54.49,54.24,54.26,73800.0,38.9391,38.9678,38.789,38.8033,73800.0
2007-10-08 11:00:00,54.25,54.26,53.98,53.99,170000.0,38.7961,38.8033,38.603,38.6102,170000.0
2007-10-08 11:05:00,54.0,54.05,53.88,54.04,215000.0,38.6173,38.6531,38.5315,38.6459,215000.0
2007-10-08 11:10:00,54.04,54.05,53.98,54.02,110000.0,38.6459,38.6531,38.603,38.6316,110000.0
2007-10-08 11:15:00,54.02,54.02,53.9,53.91,112200.0,38.6316,38.6316,38.5458,38.553,112200.0
2007-10-08 11:20:00,53.91,54.02,53.83,53.99,150200.0,38.553,38.6316,38.4958,38.6102,150200.0
2007-10-08 11:25:00,53.98,54.1,53.94,53.98,97600.0,38.603,38.6888,38.5744,38.603,97600.0
2007-10-08 11:30:00,53.98,54.01,53.49,53.58,408400.0,38.603,38.6245,38.2526,38.317,408400.0
2007-10-08 11:35:00,53.57,53.68,53.51,53.66,191800.0,38.3098,38.3885,38.2669,38.3742,191800.0
2007-10-08 11:40:00,53.69,53.77,53.65,53.71,146800.0,38.3956,38.4529,38.367,38.4099,146800.0
2007-10-08 11:45:00,53.73,53.73,53.55,53.66,107200.0,38.4242,38.4242,38.2955,38.3742,107200.0
2007-10-08 11:50:00,53.68,53.68,53.53,53.56,55400.0,38.3885,38.3885,38.2812,38.3027,55400.0
2007-10-08 11:55:00,53.57,53.7,53.55,53.67,133000.0,38.3098,38.4028,38.2955,38.3813,133000.0
2007-10-08 12:00:00,53.67,53.76,53.52,53.54,176800.0,38.3813,38.4457,38.2741,38.2884,176800.0
2007-10-08 12:05:00,53.55,53.68,53.55,53.66,135000.0,38.2955,38.3885,38.2955,38.3742,135000.0
2007-10-08 12:10:00,53.66,53.71,53.65,53.69,203400.0,38.3742,38.4099,38.367,38.3956,203400.0
2007-10-08 12:15:00,53.68,53.74,53.49,53.57,495000.0,38.3885,38.4314,38.2526,38.3098,495000.0
2007-10-08 12:20:00,53.58,53.72,53.58,53.7,78000.0,38.317,38.4171,38.317,38.4028,78000.0
2007-10-08 12:25:00,53.68,53.74,53.66,53.72,99000.0,38.3885,38.4314,38.3742,38.4171,99000.0
2007-10-08 12:30:00,53.72,53.74,53.6,53.65,223000.0,38.4171,38.4314,38.3313,38.367,223000.0
2007-10-08 12:35:00,53.67,53.71,53.63,53.67,54600.0,38.3813,38.4099,38.3527,38.3813,54600.0
2007-10-08 12:40:00,53.67,53.78,53.66,53.76,114400.0,38.3813,38.46,38.3742,38.4457,114400.0
2007-10-08 12:45:00,53.76,53.85,53.76,53.8,200400.0,38.4457,38.5101,38.4457,38.4743,200400.0
2007-10-08 12:50:00,53.79,53.88,53.75,53.88,106400.0,38.4672,38.5315,38.4386,38.5315,106400.0
2007-10-08 12:55:00,53.88,53.93,53.84,53.85,99400.0,38.5315,38.5673,38.5029,38.5101,99400.0
2007-10-08 13:00:00,53.85,53.87,53.78,53.82,56600.0,38.5101,38.5244,38.46,38.4886,56600.0
2007-10-08 13:05:00,53.81,53.86,53.8,53.82,39800.0,38.4815,38.5172,38.4743,38.4886,39800.0
2007-10-08 13:10:00,53.82,53.96,53.8,53.95,87600.0,38.4886,38.5887,38.4743,38.5816,87600.0
2007-10-08 13:15:00,53.95,53.96,53.91,53.94,38600.0,38.5816,38.5887,38.553,38.5744,38600.0
2007-10-08 13:20:00,53.94,54.0,53.86,53.98,68200.0,38.5744,38.6173,38.5172,38.603,68200.0
2007-10-08 13:25:00,53.96,53.99,53.94,53.97,28000.0,38.5887,38.6102,38.5744,38.5959,28000.0
2007-10-08 13:30:00,53.98,54.07,53.97,54.0,98400.0,38.603,38.6674,38.5959,38.6173,98400.0
2007-10-08 13:35:00,54.0,54.03,53.93,53.96,81800.0,38.6173,38.6388,38.5673,38.5887,81800.0
2007-10-08 13:40:00,53.95,53.99,53.88,53.88,89800.0,38.5816,38.6102,38.5315,38.5315,89800.0
2007-10-08 13:45:00,53.9,53.91,53.85,53.87,57800.0,38.5458,38.553,38.5101,38.5244,57800.0
2007-10-08 13:50:00,53.88,53.92,53.87,53.91,74400.0,38.5315,38.5601,38.5244,38.553,74400.0
2007-10-08 13:55:00,53.91,53.96,53.88,53.92,89200.0,38.553,38.5887,38.5315,38.5601,89200.0
2007-10-08 14:00:00,53.91,53.92,53.84,53.92,181800.0,38.553,38.5601,38.5029,38.5601,181800.0
2007-10-08 14:05:00,53.9,53.91,53.85,53.88,38400.0,38.5458,38.553,38.5101,38.5315,38400.0
2007-10-08 14:10:00,53.88,53.9,53.79,53.84,67800.0,38.5315,38.5458,38.4672,38.5029,67800.0
2007-10-08 14:15:00,53.84,53.96,53.83,53.96,127600.0,38.5029,38.5887,38.4958,38.5887,127600.0
2007-10-08 14:20:00,53.95,53.99,53.93,53.96,76400.0,38.5816,38.6102,38.5673,38.5887,76400.0
2007-10-08 14:25:00,53.97,54.04,53.96,54.04,83200.0,38.5959,38.6459,38.5887,38.6459,83200.0
2007-10-08 14:30:00,54.03,54.05,53.96,53.96,62000.0,38.6388,38.6531,38.5887,38.5887,62000.0
2007-10-08 14:35:00,53.98,53.99,53.79,53.83,153600.0,38.603,38.6102,38.4672,38.4958,153600.0
2007-10-08 14:40:00,53.83,53.92,53.8,53.88,130400.0,38.4958,38.5601,38.4743,38.5315,130400.0
2007-10-08 14:45:00,53.87,53.98,53.87,53.93,110800.0,38.5244,38.603,38.5244,38.5673,110800.0
2007-10-08 14:50:00,53.93,54.03,53.91,53.97,100800.0,38.5673,38.6388,38.553,38.5959,100800.0
2007-10-08 14:55:00,53.96,53.96,53.85,53.95,100400.0,38.5887,38.5887,38.5101,38.5816,100400.0
2007-10-08 15:00:00,53.92,53.99,53.91,53.97,55800.0,38.5601,38.6102,38.553,38.5959,55800.0
2007-10-08 15:05:00,53.98,54.02,53.97,54.0,64000.0,38.603,38.6316,38.5959,38.6173,64000.0
2007-10-08 15:10:00,54.0,54.0,53.93,53.96,89400.0,38.6173,38.6173,38.5673,38.5887,89400.0
2007-10-08 15:15:00,53.96,54.02,53.91,54.0,152200.0,38.5887,38.6316,38.553,38.6173,152200.0
2007-10-08 15:20:00,54.0,54.1,53.99,54.07,107400.0,38.6173,38.6888,38.6102,38.6674,107400.0
2007-10-08 15:25:00,54.07,54.15,54.07,54.11,137800.0,38.6674,38.7246,38.6674,38.696,137800.0
2007-10-08 15:30:00,54.1,54.1,53.91,53.93,158800.0,38.6888,38.6888,38.553,38.5673,158800.0
2007-10-08 15:35:00,53.93,54.02,53.88,54.01,144200.0,38.5673,38.6316,38.5315,38.6245,144200.0
2007-10-08 15:40:00,54.0,54.11,53.94,54.1,201200.0,38.6173,38.696,38.5744,38.6888,201200.0
2007-10-08 15:45:00,54.12,54.2,54.09,54.18,214200.0,38.7032,38.7604,38.6817,38.7461,214200.0
2007-10-08 15:50:00,54.18,54.21,54.1,54.15,192000.0,38.7461,38.7675,38.6888,38.7246,192000.0
2007-10-08 15:55:00,54.14,54.19,53.99,54.1,285000.0,38.7175,38.7532,38.6102,38.6888,285000.0
2007-10-09 09:30:00,54.44,54.75,54.09,54.36,205000.0,38.932,39.1537,38.6817,38.8748,205000.0
2007-10-09 09:35:00,54.4,54.72,54.32,54.69,321400.0,38.9034,39.1322,38.8462,39.1108,321400.0
2007-10-09 09:40:00,54.7,54.91,54.52,54.85,352000.0,39.1179,39.2681,38.9892,39.2252,352000.0
2007-10-09 09:45:00,54.87,55.2,54.83,54.9,456800.0,39.2395,39.4755,39.2109,39.261,456800.0
2007-10-09 09:50:00,54.9,55.05,54.77,54.91,263800.0,39.261,39.3682,39.168,39.2681,263800.0
2007-10-09 09:55:00,54.92,54.94,54.43,54.66,337400.0,39.2753,39.2896,38.9248,39.0893,337400.0
2007-10-09 10:00:00,54.66,54.8,54.57,54.61,309400.0,39.0893,39.1894,39.025,39.0536,309400.0
2007-10-09 10:05:00,54.61,54.78,54.58,54.71,132400.0,39.0536,39.1751,39.0321,39.1251,132400.0
2007-10-09 10:10:00,54.72,54.85,54.63,54.67,128400.0,39.1322,39.2252,39.0679,39.0965,128400.0
2007-10-09 10:15:00,54.66,55.01,54.58,54.96,204200.0,39.0893,39.3396,39.0321,39.3039,204200.0
2007-10-09 10:20:00,54.96,55.13,54.91,54.95,266200.0,39.3039,39.4254,39.2681,39.2967,266200.0
2007-10-09 10:25:00,54.95,55.08,54.82,54.88,178600.0,39.2967,39.3897,39.2037,39.2467,178600.0
2007-10-09 10:30:00,54.87,54.95,54.81,54.92,94600.0,39.2395,39.2967,39.1966,39.2753,94600.0
2007-10-09 10:35:00,54.93,55.06,54.88,54.97,293600.0,39.2824,39.3754,39.2467,39.311,293600.0
2007-10-09 10:40:00,54.98,55.18,54.95,55.15,193800.0,39.3182,39.4612,39.2967,39.4397,193800.0
2007-10-09 10:45:00,55.15,55.38,55.13,55.34,195200.0,39.4397,39.6042,39.4254,39.5756,195200.0
2007-10-09 10:50:00,55.35,55.48,55.3,55.44,227800.0,39.5828,39.6757,39.547,39.6471,227800.0
2007-10-09 10:55:00,55.45,55.7,55.45,55.68,436000.0,39.6543,39.8331,39.6543,39.8188,436000.0
2007-10-09 11:00:00,55.7,55.74,55.55,55.66,345200.0,39.8331,39.8617,39.7258,39.8045,345200.0
2007-10-09 11:05:00,55.66,55.88,55.62,55.73,379200.0,39.8045,39.9618,39.7759,39.8545,379200.0
2007-10-09 11:10:00,55.76,55.8,55.59,55.65,186200.0,39.876,39.9046,39.7544,39.7973,186200.0
2007-10-09 11:15:00,55.65,55.67,55.5,55.57,178600.0,39.7973,39.8116,39.69,39.7401,178600.0
2007-10-09 11:20:00,55.56,55.79,55.56,55.75,153200.0,39.7329,39.8974,39.7329,39.8688,153200.0
2007-10-09 11:25:00,55.75,55.76,55.63,55.64,92000.0,39.8688,39.876,39.783,39.7902,92000.0
2007-10-09 11:30:00,55.65,55.88,55.63,55.84,169800.0,39.7973,39.9618,39.783,39.9332,169800.0
2007-10-09 11:35:00,55.84,55.85,55.64,55.65,215600.0,39.9332,39.9403,39.7902,39.7973,215600.0
2007-10-09 11:40:00,55.64,55.67,55.43,55.53,150000.0,39.7902,39.8116,39.64,39.7115,150000.0
2007-10-09 11:45:00,55.53,55.72,55.52,55.68,93800.0,39.7115,39.8474,39.7043,39.8188,93800.0
2007-10-09 11:50:00,55.68,55.83,55.67,55.77,131000.0,39.8188,39.926,39.8116,39.8831,131000.0
2007-10-09 11:55:00,55.77,55.92,55.73,55.91,234000.0,39.8831,39.9904,39.8545,39.9832,234000.0
2007-10-09 12:00:00,55.91,55.93,55.8,55.83,140800.0,39.9832,39.9975,39.9046,39.926,140800.0
2007-10-09 12:05:00,55.82,55.88,55.82,55.85,56200.0,39.9189,39.9618,39.9189,39.9403,56200.0
2007-10-09 12:10:00,55.87,55.9,55.77,55.82,128400.0,39.9546,39.9761,39.8831,39.9189,128400.0
2007-10-09 12:15:00,55.82,55.85,55.76,55.81,108400.0,39.9189,39.9403,39.876,39.9117,108400.0
2007-10-09 12:20:00,55.81,55.83,55.68,55.7,83200.0,39.9117,39.926,39.8188,39.8331,83200.0
2007-10-09 12:25:00,55.7,55.71,55.49,55.71,206200.0,39.8331,39.8402,39.6829,39.8402,206200.0
2007-10-09 12:30:00,55.7,55.75,55.66,55.71,70600.0,39.8331,39.8688,39.8045,39.8402,70600.0
2007-10-09 12:35:00,55.72,55.72,55.62,55.64,104200.0,39.8474,39.8474,39.7759,39.7902,104200.0
2007-10-09 12:40:00,55.63,55.63,55.44,55.49,120400.0,39.783,39.783,39.6471,39.6829,120400.0
2007-10-09 12:45:00,55.47,55.67,55.46,55.63,83000.0,39.6686,39.8116,39.6614,39.783,83000.0
2007-10-09 12:50:00,55.63,55.69,55.59,55.66,55000.0,39.783,39.8259,39.7544,39.8045,55000.0
2007-10-09 12:55:00,55.67,55.74,55.67,55.73,33600.0,39.8116,39.8617,39.8116,39.8545,33600.0
2007-10-09 13:00:00,55.72,55.72,55.58,55.59,63200.0,39.8474,39.8474,39.7473,39.7544,63200.0
2007-10-09 13:05:00,55.6,55.71,55.52,55.69,48800.0,39.7616,39.8402,39.7043,39.8259,48800.0
2007-10-09 13:10:00,55.7,55.74,55.68,55.72,61800.0,39.8331,39.8617,39.8188,39.8474,61800.0
2007-10-09 13:15:00,55.72,55.88,55.7,55.84,210400.0,39.8474,39.9618,39.8331,39.9332,210400.0
2007-10-09 13:20:00,55.84,55.87,55.69,55.69,107200.0,39.9332,39.9546,39.8259,39.8259,107200.0
2007-10-09 13:25:00,55.72,55.81,55.57,55.63,158200.0,39.8474,39.9117,39.7401,39.783,158200.0
2007-10-09 13:30:00,55.63,55.84,55.6,55.82,196600.0,39.783,39.9332,39.7616,39.9189,196600.0
2007-10-09 13:35:00,55.82,55.82,55.65,55.67,67600.0,39.9189,39.9189,39.7973,39.8116,67600.0
2007-10-09 13:40:00,55.65,55.69,55.49,55.56,169200.0,39.7973,39.8259,39.6829,39.7329,169200.0
2007-10-09 13:45:00,55.58,55.7,55.51,55.65,171200.0,39.7473,39.8331,39.6972,39.7973,171200.0
2007-10-09 13:50:00,55.65,55.71,55.46,55.7,223400.0,39.7973,39.8402,39.6614,39.8331,223400.0
2007-10-09 13:55:00,55.67,55.68,55.54,55.55,68000.0,39.8116,39.8188,39.7186,39.7258,68000.0
2007-10-09 14:00:00,55.54,55.87,55.38,55.83,366600.0,39.7186,39.9546,39.6042,39.926,366600.0
2007-10-09 14:05:00,55.83,55.94,55.6,55.76,351400.0,39.926,40.0047,39.7616,39.876,351400.0
2007-10-09 14:10:00,55.77,55.97,55.77,55.92,300200.0,39.8831,40.0262,39.8831,39.9904,300200.0
2007-10-09 14:15:00,55.94,55.99,55.78,55.82,185000.0,40.0047,40.0405,39.8903,39.9189,185000.0
2007-10-09 14:20:00,55.83,55.96,55.82,55.92,94200.0,39.926,40.019,39.9189,39.9904,94200.0
2007-10-09 14:25:00,55.92,56.25,55.91,56.24,578800.0,39.9904,40.2264,39.9832,40.2192,578800.0
2007-10-09 14:30:00,56.23,56.38,56.18,56.33,388600.0,40.2121,40.3194,40.1763,40.2836,388600.0
2007-10-09 14:35:00,56.32,56.37,56.24,56.29,211800.0,40.2765,40.3122,40.2192,40.255,211800.0
2007-10-09 14:40:00,56.3,56.47,56.19,56.42,303400.0,40.2621,40.3837,40.1835,40.348,303400.0
2007-10-09 14:45:00,56.41,56.54,56.33,56.48,219800.0,40.3408,40.4338,40.2836,40.3909,219800.0
2007-10-09 14:50:00,56.48,56.63,56.33,56.56,400200.0,40.3909,40.4981,40.2836,40.4481,400200.0
2007-10-09 14:55:00,56.58,56.58,56.37,56.49,178400.0,40.4624,40.4624,40.3122,40.398,178400.0
2007-10-09 15:00:00,56.49,56.49,56.37,56.41,249000.0,40.398,40.398,40.3122,40.3408,249000.0
2007-10-09 15:05:00,56.41,56.5,56.31,56.47,208000.0,40.3408,40.4052,40.2693,40.3837,208000.0
2007-10-09 15:10:00,56.48,56.56,56.46,56.46,204400.0,40.3909,40.4481,40.3766,40.3766,204400.0
2007-10-09 15:15:00,56.46,56.57,56.45,56.54,128600.0,40.3766,40.4552,40.3694,40.4338,128600.0
2007-10-09 15:20:00,56.55,56.73,56.54,56.65,431000.0,40.4409,40.5697,40.4338,40.5124,431000.0
2007-10-09 15:25:00,56.66,56.75,56.56,56.74,333400.0,40.5196,40.584,40.4481,40.5768,333400.0
2007-10-09 15:30:00,56.74,56.82,56.6,56.79,348400.0,40.5768,40.634,40.4767,40.6126,348400.0
2007-10-09 15:35:00,56.8,56.98,56.78,56.88,462200.0,40.6197,40.7484,40.6054,40.6769,462200.0
2007-10-09 15:40:00,56.88,56.98,56.68,56.69,425400.0,40.6769,40.7484,40.5339,40.5411,425400.0
2007-10-09 15:45:00,56.7,56.73,56.57,56.59,431800.0,40.5482,40.5697,40.4552,40.4695,431800.0
2007-10-09 15:50:00,56.59,56.68,56.58,56.58,406200.0,40.4695,40.5339,40.4624,40.4624,406200.0
2007-10-09 15:55:00,56.6,56.63,56.42,56.45,584800.0,40.4767,40.4981,40.348,40.3694,584800.0
2007-10-10 09:30:00,57.33,57.5,57.0,57.47,760600.0,40.9987,41.1203,40.7627,41.0989,760600.0
2007-10-10 09:35:00,57.48,57.7,57.3,57.38,562800.0,41.106,41.2633,40.9773,41.0345,562800.0
2007-10-10 09:40:00,57.4,57.49,57.26,57.47,520800.0,41.0488,41.1132,40.9487,41.0989,520800.0
2007-10-10 09:45:00,57.49,57.61,57.34,57.52,634400.0,41.1132,41.199,41.0059,41.1346,634400.0
2007-10-10 09:50:00,57.54,57.73,57.06,57.07,628000.0,41.1489,41.2848,40.8057,40.8128,628000.0
2007-10-10 09:55:00,57.06,57.23,56.85,56.92,748600.0,40.8057,40.9272,40.6555,40.7055,748600.0
2007-10-10 10:00:00,56.92,57.39,56.88,57.32,480800.0,40.7055,41.0416,40.6769,40.9916,480800.0
2007-10-10 10:05:00,57.29,57.35,57.1,57.21,446000.0,40.9701,41.013,40.8343,40.9129,446000.0
2007-10-10 10:10:00,57.25,57.37,57.21,57.27,385000.0,40.9415,41.0273,40.9129,40.9558,385000.0
2007-10-10 10:15:00,57.27,57.73,57.2,57.54,501600.0,40.9558,41.2848,40.9058,41.1489,501600.0
2007-10-10 10:20:00,57.56,57.95,57.48,57.95,558800.0,41.1632,41.4421,41.106,41.4421,558800.0
2007-10-10 10:25:00,57.95,58.13,57.75,57.99,456400.0,41.4421,41.5708,41.2991,41.4707,456400.0
2007-10-10 10:30:00,57.99,57.99,57.76,57.88,341200.0,41.4707,41.4707,41.3062,41.3921,341200.0
2007-10-10 10:35:00,57.88,58.23,57.82,58.02,462400.0,41.3921,41.6424,41.3492,41.4922,462400.0
2007-10-10 10:40:00,57.98,58.24,57.93,58.18,373200.0,41.4636,41.6495,41.4278,41.6066,373200.0
2007-10-10 10:45:00,58.19,58.23,58.03,58.03,343400.0,41.6138,41.6424,41.4993,41.4993,343400.0
2007-10-10 10:50:00,58.05,58.07,57.71,57.82,322800.0,41.5136,41.5279,41.2705,41.3492,322800.0
2007-10-10 10:55:00,57.81,57.89,57.7,57.77,206600.0,41.342,41.3992,41.2633,41.3134,206600.0
2007-10-10 11:00:00,57.77,57.91,57.76,57.84,140000.0,41.3134,41.4135,41.3062,41.3635,140000.0
2007-10-10 11:05:00,57.85,58.04,57.81,58.04,352200.0,41.3706,41.5065,41.342,41.5065,352200.0
2007-10-10 11:10:00,58.03,58.63,58.03,58.52,857600.0,41.4993,41.9284,41.4993,41.8498,857600.0
2007-10-10 11:15:00,58.52,59.21,58.52,58.99,1333600.0,41.8498,42.3432,41.8498,42.1859,1333600.0
2007-10-10 11:20:00,58.99,59.21,58.81,59.19,680200.0,42.1859,42.3432,42.0571,42.3289,680200.0
2007-10-10 11:25:00,59.19,59.2,58.93,59.05,524400.0,42.3289,42.336,42.143,42.2288,524400.0
2007-10-10 11:30:00,59.05,59.08,58.83,58.93,338000.0,42.2288,42.2502,42.0714,42.143,338000.0
2007-10-10 11:35:00,58.93,59.13,58.92,59.06,375800.0,42.143,42.286,42.1358,42.2359,375800.0
2007-10-10 11:40:00,59.06,59.07,58.83,58.84,180200.0,42.2359,42.2431,42.0714,42.0786,180200.0
2007-10-10 11:45:00,58.85,58.89,58.67,58.7,261200.0,42.0857,42.1144,41.957,41.9785,261200.0
2007-10-10 11:50:00,58.71,58.72,58.4,58.43,386000.0,41.9856,41.9928,41.7639,41.7854,386000.0
2007-10-10 11:55:00,58.43,58.55,58.31,58.5,589000.0,41.7854,41.8712,41.6996,41.8354,589000.0
2007-10-10 12:00:00,58.5,58.65,58.48,58.61,291600.0,41.8354,41.9427,41.8211,41.9141,291600.0
2007-10-10 12:05:00,58.61,58.65,58.4,58.56,242800.0,41.9141,41.9427,41.7639,41.8784,242800.0
2007-10-10 12:10:00,58.56,58.56,58.25,58.26,198200.0,41.8784,41.8784,41.6567,41.6638,198200.0
2007-10-10 12:15:00,58.27,58.27,58.0,58.1,324000.0,41.671,41.671,41.4779,41.5494,324000.0
2007-10-10 12:20:00,58.1,58.13,57.92,58.02,255000.0,41.5494,41.5708,41.4207,41.4922,255000.0
2007-10-10 12:25:00,58.04,58.25,58.0,58.03,225000.0,41.5065,41.6567,41.4779,41.4993,225000.0
2007-10-10 12:30:00,58.04,58.15,58.0,58.13,147600.0,41.5065,41.5851,41.4779,41.5708,147600.0
2007-10-10 12:35:00,58.11,58.43,58.1,58.34,216000.0,41.5565,41.7854,41.5494,41.721,216000.0
2007-10-10 12:40:00,58.34,58.49,58.3,58.4,193400.0,41.721,41.8283,41.6924,41.7639,193400.0
2007-10-10 12:45:00,58.41,58.58,58.34,58.45,375200.0,41.7711,41.8927,41.721,41.7997,375200.0
2007-10-10 12:50:00,58.46,58.52,58.22,58.43,185400.0,41.8068,41.8498,41.6352,41.7854,185400.0
2007-10-10 12:55:00,58.43,58.55,58.37,58.41,116400.0,41.7854,41.8712,41.7425,41.7711,116400.0
2007-10-10 13:00:00,58.39,58.39,58.04,58.13,232200.0,41.7568,41.7568,41.5065,41.5708,232200.0
2007-10-10 13:05:00,58.12,58.16,58.01,58.03,252400.0,41.5637,41.5923,41.485,41.4993,252400.0
2007-10-10 13:10:00,58.03,58.25,58.02,58.1,255800.0,41.4993,41.6567,41.4922,41.5494,255800.0
2007-10-10 13:15:00,58.07,58.09,57.88,57.93,172400.0,41.5279,41.5422,41.3921,41.4278,172400.0
2007-10-10 13:20:00,57.91,57.99,57.86,57.91,151000.0,41.4135,41.4707,41.3778,41.4135,151000.0
2007-10-10 13:25:00,57.91,57.93,57.88,57.91,147800.0,41.4135,41.4278,41.3921,41.4135,147800.0
2007-10-10 13:30:00,57.9,58.02,57.88,57.91,267800.0,41.4064,41.4922,41.3921,41.4135,267800.0
2007-10-10 13:35:00,57.9,58.09,57.88,58.08,290400.0,41.4064,41.5422,41.3921,41.5351,290400.0
2007-10-10 13:40:00,58.08,58.09,57.88,58.01,331800.0,41.5351,41.5422,41.3921,41.485,331800.0
2007-10-10 13:45:00,58.02,58.24,58.02,58.21,160000.0,41.4922,41.6495,41.4922,41.6281,160000.0
2007-10-10 13:50:00,58.21,58.33,58.08,58.15,209000.0,41.6281,41.7139,41.5351,41.5851,209000.0
2007-10-10 13:55:00,58.14,58.2,58.08,58.18,54400.0,41.578,41.6209,41.5351,41.6066,54400.0
2007-10-10 14:00:00,58.2,58.25,58.14,58.19,132200.0,41.6209,41.6567,41.578,41.6138,132200.0
2007-10-10 14:05:00,58.2,58.2,58.0,58.07,123800.0,41.6209,41.6209,41.4779,41.5279,123800.0
2007-10-10 14:10:00,58.05,58.05,57.92,57.95,76800.0,41.5136,41.5136,41.4207,41.4421,76800.0
2007-10-10 14:15:00,57.95,58.33,57.95,58.26,208000.0,41.4421,41.7139,41.4421,41.6638,208000.0
2007-10-10 14:20:00,58.26,58.37,58.22,58.3,123400.0,41.6638,41.7425,41.6352,41.6924,123400.0
2007-10-10 14:25:00,58.3,58.59,58.21,58.49,245800.0,41.6924,41.8998,41.6281,41.8283,245800.0
2007-10-10 14:30:00,58.49,58.61,58.45,58.56,162800.0,41.8283,41.9141,41.7997,41.8784,162800.0
2007-10-10 14:35:00,58.56,58.58,58.27,58.37,292000.0,41.8784,41.8927,41.671,41.7425,292000.0
2007-10-10 14:40:00,58.37,58.59,58.29,58.56,139200.0,41.7425,41.8998,41.6853,41.8784,139200.0
2007-10-10 14:45:00,58.58,58.71,58.55,58.66,185800.0,41.8927,41.9856,41.8712,41.9499,185800.0
2007-10-10 14:50:00,58.66,58.71,58.56,58.59,99200.0,41.9499,41.9856,41.8784,41.8998,99200.0
2007-10-10 14:55:00,58.59,58.6,58.34,58.44,266400.0,41.8998,41.907,41.721,41.7925,266400.0
2007-10-10 15:00:00,58.45,58.65,58.43,58.63,386400.0,41.7997,41.9427,41.7854,41.9284,386400.0
2007-10-10 15:05:00,58.63,58.68,58.38,58.45,259000.0,41.9284,41.9642,41.7496,41.7997,259000.0
2007-10-10 15:10:00,58.46,58.64,58.45,58.64,200400.0,41.8068,41.9356,41.7997,41.9356,200400.0
2007-10-10 15:15:00,58.62,58.65,58.54,58.62,124200.0,41.9213,41.9427,41.8641,41.9213,124200.0
2007-10-10 15:20:00,58.62,58.73,58.6,58.68,293400.0,41.9213,41.9999,41.907,41.9642,293400.0
2007-10-10 15:25:00,58.7,58.78,58.5,58.71,433400.0,41.9785,42.0357,41.8354,41.9856,433400.0
2007-10-10 15:30:00,58.72,58.94,58.67,58.91,465600.0,41.9928,42.1501,41.957,42.1287,465600.0
2007-10-10 15:35:00,58.93,58.95,58.82,58.93,346000.0,42.143,42.1573,42.0643,42.143,346000.0
2007-10-10 15:40:00,58.93,58.93,58.67,58.67,329800.0,42.143,42.143,41.957,41.957,329800.0
2007-10-10 15:45:00,58.67,58.98,58.6,58.91,759400.0,41.957,42.1787,41.907,42.1287,759400.0
2007-10-10 15:50:00,58.9,58.9,58.74,58.87,504200.0,42.1215,42.1215,42.0071,42.1,504200.0
2007-10-10 15:55:00,58.85,58.9,58.55,58.88,906600.0,42.0857,42.1215,41.8712,42.1072,906600.0
2007-10-11 09:30:00,59.52,59.89,59.34,59.83,1077600.0,42.6821,42.9475,42.553,42.9044,1077600.0
2007-10-11 09:35:00,59.83,60.1,59.6,59.73,641200.0,42.9044,43.098,42.7395,42.8327,641200.0
2007-10-11 09:40:00,59.73,59.83,59.56,59.63,777600.0,42.8327,42.9044,42.7108,42.761,777600.0
2007-10-11 09:45:00,59.65,59.7,59.39,59.66,553000.0,42.7753,42.8112,42.5889,42.7825,553000.0
2007-10-11 09:50:00,59.66,59.75,59.53,59.69,392800.0,42.7825,42.8471,42.6893,42.804,392800.0
2007-10-11 09:55:00,59.69,59.69,59.1,59.52,591600.0,42.804,42.804,42.3809,42.6821,591600.0
2007-10-11 10:00:00,59.51,59.62,59.25,59.43,611800.0,42.675,42.7538,42.4885,42.6176,611800.0
2007-10-11 10:05:00,59.44,59.52,59.36,59.48,465400.0,42.6248,42.6821,42.5674,42.6534,465400.0
2007-10-11 10:10:00,59.48,59.5,59.35,59.39,657200.0,42.6534,42.6678,42.5602,42.5889,657200.0
2007-10-11 10:15:00,59.4,59.43,59.2,59.21,283200.0,42.5961,42.6176,42.4526,42.4598,283200.0
2007-10-11 10:20:00,59.2,59.35,59.0,59.07,923200.0,42.4526,42.5602,42.3092,42.3594,923200.0
2007-10-11 10:25:00,59.08,59.29,59.06,59.23,552400.0,42.3666,42.5172,42.3523,42.4742,552400.0
2007-10-11 10:30:00,59.24,59.35,59.07,59.07,258400.0,42.4813,42.5602,42.3594,42.3594,258400.0
2007-10-11 10:35:00,59.07,59.23,59.05,59.15,330800.0,42.3594,42.4742,42.3451,42.4168,330800.0
2007-10-11 10:40:00,59.13,59.31,59.13,59.31,199200.0,42.4025,42.5315,42.4025,42.5315,199200.0
2007-10-11 10:45:00,59.31,59.4,59.18,59.2,232400.0,42.5315,42.5961,42.4383,42.4526,232400.0
2007-10-11 10:50:00,59.2,59.22,59.1,59.17,169000.0,42.4526,42.467,42.3809,42.4311,169000.0
2007-10-11 10:55:00,59.17,59.3,59.15,59.3,197000.0,42.4311,42.5244,42.4168,42.5244,197000.0
2007-10-11 11:00:00,59.3,59.3,59.22,59.23,130000.0,42.5244,42.5244,42.467,42.4742,130000.0
2007-10-11 11:05:00,59.22,59.34,58.92,58.96,362400.0,42.467,42.553,42.2519,42.2805,362400.0
2007-10-11 11:10:00,58.93,58.93,58.38,58.42,714800.0,42.259,42.259,41.8646,41.8933,714800.0
2007-10-11 11:15:00,58.41,58.84,58.38,58.79,342400.0,41.8861,42.1945,41.8646,42.1586,342400.0
2007-10-11 11:20:00,58.79,58.97,58.77,58.79,311800.0,42.1586,42.2877,42.1443,42.1586,311800.0
2007-10-11 11:25:00,58.81,58.95,58.71,58.76,188600.0,42.173,42.2734,42.1013,42.1371,188600.0
2007-10-11 11:30:00,58.77,58.86,58.71,58.81,200400.0,42.1443,42.2088,42.1013,42.173,200400.0
2007-10-11 11:35:00,58.82,58.9,58.77,58.81,115400.0,42.1801,42.2375,42.1443,42.173,115400.0
2007-10-11 11:40:00,58.82,58.96,58.81,58.95,436800.0,42.1801,42.2805,42.173,42.2734,436800.0
2007-10-11 11:45:00,58.95,59.13,58.93,59.01,393200.0,42.2734,42.4025,42.259,42.3164,393200.0
2007-10-11 11:50:00,59.01,59.13,58.95,59.1,127000.0,42.3164,42.4025,42.2734,42.3809,127000.0
2007-10-11 11:55:00,59.08,59.1,58.98,59.04,320600.0,42.3666,42.3809,42.2949,42.3379,320600.0
2007-10-11 12:00:00,59.05,59.37,59.02,59.23,449400.0,42.3451,42.5746,42.3236,42.4742,449400.0
2007-10-11 12:05:00,59.24,59.35,59.19,59.27,147000.0,42.4813,42.5602,42.4455,42.5028,147000.0
2007-10-11 12:10:00,59.28,59.5,59.24,59.43,290200.0,42.51,42.6678,42.4813,42.6176,290200.0
2007-10-11 12:15:00,59.43,59.45,59.33,59.35,204000.0,42.6176,42.6319,42.5459,42.5602,204000.0
2007-10-11 12:20:00,59.37,59.41,59.33,59.41,252800.0,42.5746,42.6032,42.5459,42.6032,252800.0
2007-10-11 12:25:00,59.41,59.47,59.38,59.42,146000.0,42.6032,42.6463,42.5817,42.6104,146000.0
2007-10-11 12:30:00,59.42,59.48,59.41,59.47,189400.0,42.6104,42.6534,42.6032,42.6463,189400.0
2007-10-11 12:35:00,59.47,59.48,59.43,59.46,77400.0,42.6463,42.6534,42.6176,42.6391,77400.0
2007-10-11 12:40:00,59.47,59.5,59.45,59.48,121800.0,42.6463,42.6678,42.6319,42.6534,121800.0
2007-10-11 12:45:00,59.48,59.48,59.43,59.44,83200.0,42.6534,42.6534,42.6176,42.6248,83200.0
2007-10-11 12:50:00,59.44,59.45,59.24,59.34,213400.0,42.6248,42.6319,42.4813,42.553,213400.0
2007-10-11 12:55:00,59.33,59.38,59.29,59.32,85200.0,42.5459,42.5817,42.5172,42.5387,85200.0
2007-10-11 13:00:00,59.32,59.34,59.18,59.22,161400.0,42.5387,42.553,42.4383,42.467,161400.0
2007-10-11 13:05:00,59.22,59.26,59.16,59.22,743800.0,42.467,42.4957,42.424,42.467,743800.0
2007-10-11 13:10:00,59.21,59.33,59.21,59.28,122200.0,42.4598,42.5459,42.4598,42.51,122200.0
2007-10-11 13:15:00,59.3,59.3,59.1,59.15,132200.0,42.5244,42.5244,42.3809,42.4168,132200.0
2007-10-11 13:20:00,59.17,59.24,59.12,59.13,77800.0,42.4311,42.4813,42.3953,42.4025,77800.0
2007-10-11 13:25:00,59.13,59.15,58.88,58.92,190800.0,42.4025,42.4168,42.2232,42.2519,190800.0
2007-10-11 13:30:00,58.9,58.96,58.73,58.77,157800.0,42.2375,42.2805,42.1156,42.1443,157800.0
2007-10-11 13:35:00,58.77,58.96,58.75,58.84,185000.0,42.1443,42.2805,42.13,42.1945,185000.0
2007-10-11 13:40:00,58.82,58.95,58.8,58.8,104200.0,42.1801,42.2734,42.1658,42.1658,104200.0
2007-10-11 13:45:00,58.8,58.93,58.8,58.84,93200.0,42.1658,42.259,42.1658,42.1945,93200.0
2007-10-11 13:50:00,58.84,58.88,58.6,58.64,203200.0,42.1945,42.2232,42.0224,42.0511,203200.0
2007-10-11 13:55:00,58.63,58.7,58.43,58.52,286600.0,42.0439,42.0941,41.9005,41.965,286600.0
2007-10-11 14:00:00,58.53,58.53,58.06,58.24,412200.0,41.9722,41.9722,41.6351,41.7642,412200.0
2007-10-11 14:05:00,58.26,58.27,58.04,58.1,406600.0,41.7786,41.7857,41.6208,41.6638,406600.0
2007-10-11 14:10:00,58.11,58.22,57.76,57.8,427400.0,41.671,41.7499,41.42,41.4487,427400.0
2007-10-11 14:15:00,57.81,57.93,57.5,57.55,596000.0,41.4559,41.5419,41.2336,41.2694,596000.0
2007-10-11 14:20:00,57.56,57.92,57.45,57.76,769200.0,41.2766,41.5348,41.1977,41.42,769200.0
2007-10-11 14:25:00,57.76,57.8,57.2,57.32,574800.0,41.42,41.4487,41.0184,41.1045,574800.0
2007-10-11 14:30:00,57.33,57.45,56.99,57.4,613000.0,41.1117,41.1977,40.8678,41.1619,613000.0
2007-10-11 14:35:00,57.4,57.84,57.02,57.74,581600.0,41.1619,41.4774,40.8894,41.4057,581600.0
2007-10-11 14:40:00,57.76,58.23,57.75,57.93,544400.0,41.42,41.7571,41.4128,41.5419,544400.0
2007-10-11 14:45:00,57.9,58.1,57.77,58.02,358600.0,41.5204,41.6638,41.4272,41.6065,358600.0
2007-10-11 14:50:00,58.03,58.04,57.63,57.64,414400.0,41.6136,41.6208,41.3268,41.334,414400.0
2007-10-11 14:55:00,57.65,57.81,57.54,57.66,340800.0,41.3411,41.4559,41.2623,41.3483,340800.0
2007-10-11 15:00:00,57.65,57.76,57.41,57.44,390400.0,41.3411,41.42,41.169,41.1905,390400.0
2007-10-11 15:05:00,57.44,57.44,56.63,56.68,664000.0,41.1905,41.1905,40.6097,40.6455,664000.0
2007-10-11 15:10:00,56.67,56.81,56.51,56.57,498000.0,40.6384,40.7388,40.5236,40.5667,498000.0
2007-10-11 15:15:00,56.57,57.07,56.54,56.93,630800.0,40.5667,40.9252,40.5451,40.8248,630800.0
2007-10-11 15:20:00,56.92,56.92,55.95,55.96,1317800.0,40.8176,40.8176,40.1221,40.1292,1317800.0
2007-10-11 15:25:00,55.96,56.19,55.85,56.13,1003200.0,40.1292,40.2942,40.0503,40.2511,1003200.0
2007-10-11 15:30:00,56.13,56.94,56.04,56.82,673000.0,40.2511,40.832,40.1866,40.7459,673000.0
2007-10-11 15:35:00,56.82,57.11,56.69,56.82,556800.0,40.7459,40.9539,40.6527,40.7459,556800.0
2007-10-11 15:40:00,56.82,56.94,56.74,56.94,438000.0,40.7459,40.832,40.6886,40.832,438000.0
2007-10-11 15:45:00,56.94,57.42,56.77,56.92,742000.0,40.832,41.1762,40.7101,40.8176,742000.0
2007-10-11 15:50:00,56.89,56.92,56.5,56.83,533200.0,40.7961,40.8176,40.5165,40.7531,533200.0
2007-10-11 15:55:00,56.83,56.91,56.7,56.77,372600.0,40.7531,40.8105,40.6599,40.7101,372600.0
2007-10-12 09:30:00,57.24,57.24,56.88,56.98,444000.0,41.0471,41.0471,40.789,40.8607,444000.0
2007-10-12 09:35:00,56.99,57.23,56.5,57.19,428200.0,40.8678,41.0399,40.5165,41.0113,428200.0
2007-10-12 09:40:00,57.23,57.75,57.09,57.41,599200.0,41.0399,41.4128,40.9396,41.169,599200.0
2007-10-12 09:45:00,57.42,57.46,57.0,57.18,315600.0,41.1762,41.2049,40.875,41.0041,315600.0
2007-10-12 09:50:00,57.2,57.74,57.18,57.65,461000.0,41.0184,41.4057,41.0041,41.3411,461000.0
2007-10-12 09:55:00,57.65,57.7,57.42,57.57,339200.0,41.3411,41.377,41.1762,41.2838,339200.0
2007-10-12 10:00:00,57.57,57.85,57.35,57.8,378400.0,41.2838,41.4846,41.126,41.4487,378400.0
2007-10-12 10:05:00,57.8,58.12,57.76,58.0,395000.0,41.4487,41.6782,41.42,41.5921,395000.0
2007-10-12 10:10:00,58.01,58.09,57.85,57.98,317000.0,41.5993,41.6567,41.4846,41.5778,317000.0
2007-10-12 10:15:00,57.98,58.26,57.98,57.99,315000.0,41.5778,41.7786,41.5778,41.5849,315000.0
2007-10-12 10:20:00,57.98,58.0,57.76,57.76,217200.0,41.5778,41.5921,41.42,41.42,217200.0
2007-10-12 10:25:00,57.75,57.81,57.65,57.77,351200.0,41.4128,41.4559,41.3411,41.4272,351200.0
2007-10-12 10:30:00,57.77,57.85,57.63,57.63,229000.0,41.4272,41.4846,41.3268,41.3268,229000.0
2007-10-12 10:35:00,57.63,57.64,57.48,57.5,267200.0,41.3268,41.334,41.2192,41.2336,267200.0
2007-10-12 10:40:00,57.5,57.58,57.27,57.45,413200.0,41.2336,41.2909,41.0686,41.1977,413200.0
2007-10-12 10:45:00,57.46,57.75,57.38,57.5,226600.0,41.2049,41.4128,41.1475,41.2336,226600.0
2007-10-12 10:50:00,57.5,57.93,57.48,57.65,276200.0,41.2336,41.5419,41.2192,41.3411,276200.0
2007-10-12 10:55:00,57.65,57.8,57.58,57.79,190200.0,41.3411,41.4487,41.2909,41.4415,190200.0
2007-10-12 11:00:00,57.79,57.82,57.62,57.74,168000.0,41.4415,41.463,41.3196,41.4057,168000.0
2007-10-12 11:05:00,57.71,57.87,57.68,57.82,152400.0,41.3842,41.4989,41.3626,41.463,152400.0
2007-10-12 11:10:00,57.81,57.83,57.63,57.71,134000.0,41.4559,41.4702,41.3268,41.3842,134000.0
2007-10-12 11:15:00,57.71,57.81,57.69,57.81,121000.0,41.3842,41.4559,41.3698,41.4559,121000.0
2007-10-12 11:20:00,57.81,57.88,57.77,57.85,156200.0,41.4559,41.5061,41.4272,41.4846,156200.0
2007-10-12 11:25:00,57.85,57.88,57.69,57.74,82400.0,41.4846,41.5061,41.3698,41.4057,82400.0
2007-10-12 11:30:00,57.74,57.84,57.65,57.68,159600.0,41.4057,41.4774,41.3411,41.3626,159600.0
2007-10-12 11:35:00,57.69,57.7,57.49,57.49,198200.0,41.3698,41.377,41.2264,41.2264,198200.0
2007-10-12 11:40:00,57.49,57.58,57.43,57.51,137600.0,41.2264,41.2909,41.1834,41.2407,137600.0
2007-10-12 11:45:00,57.51,57.65,57.46,57.59,133400.0,41.2407,41.3411,41.2049,41.2981,133400.0
2007-10-12 11:50:00,57.6,57.7,57.52,57.69,83600.0,41.3053,41.377,41.2479,41.3698,83600.0
2007-10-12 11:55:00,57.7,57.75,57.6,57.71,156600.0,41.377,41.4128,41.3053,41.3842,156600.0
2007-10-12 12:00:00,57.69,57.79,57.6,57.77,132000.0,41.3698,41.4415,41.3053,41.4272,132000.0
2007-10-12 12:05:00,57.77,57.79,57.65,57.66,105800.0,41.4272,41.4415,41.3411,41.3483,105800.0
2007-10-12 12:10:00,57.66,57.81,57.58,57.79,105800.0,41.3483,41.4559,41.2909,41.4415,105800.0
2007-10-12 12:15:00,57.77,57.9,57.66,57.88,68800.0,41.4272,41.5204,41.3483,41.5061,68800.0
2007-10-12 12:20:00,57.9,58.13,57.9,58.09,220800.0,41.5204,41.6853,41.5204,41.6567,220800.0
2007-10-12 12:25:00,58.09,58.18,58.01,58.09,163000.0,41.6567,41.7212,41.5993,41.6567,163000.0
2007-10-12 12:30:00,58.09,58.1,57.88,57.9,152600.0,41.6567,41.6638,41.5061,41.5204,152600.0
2007-10-12 12:35:00,57.88,58.04,57.88,58.02,130200.0,41.5061,41.6208,41.5061,41.6065,130200.0
2007-10-12 12:40:00,58.04,58.11,57.93,57.94,201800.0,41.6208,41.671,41.5419,41.5491,201800.0
2007-10-12 12:45:00,57.94,58.1,57.93,57.96,137000.0,41.5491,41.6638,41.5419,41.5634,137000.0
2007-10-12 12:50:00,57.96,58.04,57.91,58.0,63200.0,41.5634,41.6208,41.5276,41.5921,63200.0
2007-10-12 12:55:00,58.0,58.03,57.9,57.92,112000.0,41.5921,41.6136,41.5204,41.5348,112000.0
2007-10-12 13:00:00,57.94,58.02,57.9,57.92,115800.0,41.5491,41.6065,41.5204,41.5348,115800.0
2007-10-12 13:05:00,57.93,57.95,57.83,57.84,75600.0,41.5419,41.5563,41.4702,41.4774,75600.0
2007-10-12 13:10:00,57.83,57.86,57.72,57.82,156800.0,41.4702,41.4917,41.3913,41.463,156800.0
2007-10-12 13:15:00,57.79,57.83,57.63,57.66,137600.0,41.4415,41.4702,41.3268,41.3483,137600.0
2007-10-12 13:20:00,57.68,57.81,57.65,57.75,126400.0,41.3626,41.4559,41.3411,41.4128,126400.0
2007-10-12 13:25:00,57.75,57.96,57.72,57.79,261000.0,41.4128,41.5634,41.3913,41.4415,261000.0
2007-10-12 13:30:00,57.82,57.85,57.71,57.78,185400.0,41.463,41.4846,41.3842,41.4344,185400.0
2007-10-12 13:35:00,57.76,57.92,57.76,57.89,83400.0,41.42,41.5348,41.42,41.5132,83400.0
2007-10-12 13:40:00,57.89,57.99,57.77,57.99,202400.0,41.5132,41.5849,41.4272,41.5849,202400.0
2007-10-12 13:45:00,57.99,58.0,57.94,57.96,247000.0,41.5849,41.5921,41.5491,41.5634,247000.0
2007-10-12 13:50:00,57.96,57.96,57.77,57.8,179400.0,41.5634,41.5634,41.4272,41.4487,179400.0
2007-10-12 13:55:00,57.81,57.95,57.79,57.93,132800.0,41.4559,41.5563,41.4415,41.5419,132800.0
2007-10-12 14:00:00,57.93,58.0,57.88,57.99,141800.0,41.5419,41.5921,41.5061,41.5849,141800.0
2007-10-12 14:05:00,57.98,57.98,57.82,57.86,129200.0,41.5778,41.5778,41.463,41.4917,129200.0
2007-10-12 14:10:00,57.85,57.91,57.8,57.81,88000.0,41.4846,41.5276,41.4487,41.4559,88000.0
2007-10-12 14:15:00,57.81,57.93,57.78,57.88,79000.0,41.4559,41.5419,41.4344,41.5061,79000.0
2007-10-12 14:20:00,57.88,57.98,57.78,57.98,86000.0,41.5061,41.5778,41.4344,41.5778,86000.0
2007-10-12 14:25:00,57.99,57.99,57.91,57.94,88200.0,41.5849,41.5849,41.5276,41.5491,88200.0
2007-10-12 14:30:00,57.95,58.02,57.94,57.99,198800.0,41.5563,41.6065,41.5491,41.5849,198800.0
2007-10-12 14:35:00,57.99,58.04,57.92,57.92,289000.0,41.5849,41.6208,41.5348,41.5348,289000.0
2007-10-12 14:40:00,57.93,58.0,57.9,57.91,118000.0,41.5419,41.5921,41.5204,41.5276,118000.0
2007-10-12 14:45:00,57.93,57.98,57.87,57.92,74000.0,41.5419,41.5778,41.4989,41.5348,74000.0
2007-10-12 14:50:00,57.93,58.0,57.93,57.98,67800.0,41.5419,41.5921,41.5419,41.5778,67800.0
2007-10-12 14:55:00,57.97,57.98,57.9,57.93,101800.0,41.5706,41.5778,41.5204,41.5419,101800.0
2007-10-12 15:00:00,57.94,57.98,57.72,57.75,186800.0,41.5491,41.5778,41.3913,41.4128,186800.0
2007-10-12 15:05:00,57.75,57.98,57.7,57.91,180800.0,41.4128,41.5778,41.377,41.5276,180800.0
2007-10-12 15:10:00,57.91,57.99,57.89,57.94,148200.0,41.5276,41.5849,41.5132,41.5491,148200.0
2007-10-12 15:15:00,57.95,57.99,57.9,57.97,109400.0,41.5563,41.5849,41.5204,41.5706,109400.0
2007-10-12 15:20:00,57.97,57.99,57.9,57.94,153200.0,41.5706,41.5849,41.5204,41.5491,153200.0
2007-10-12 15:25:00,57.94,57.95,57.77,57.89,208200.0,41.5491,41.5563,41.4272,41.5132,208200.0
2007-10-12 15:30:00,57.89,57.96,57.83,57.89,129000.0,41.5132,41.5634,41.4702,41.5132,129000.0
2007-10-12 15:35:00,57.88,57.95,57.88,57.95,184400.0,41.5061,41.5563,41.5061,41.5563,184400.0
2007-10-12 15:40:00,57.95,57.99,57.91,57.97,220400.0,41.5563,41.5849,41.5276,41.5706,220400.0
2007-10-12 15:45:00,57.97,57.97,57.75,57.83,281200.0,41.5706,41.5706,41.4128,41.4702,281200.0
2007-10-12 15:50:00,57.83,57.96,57.8,57.96,266000.0,41.4702,41.5634,41.4487,41.5634,266000.0
2007-10-12 15:55:00,57.95,58.19,57.75,58.14,463800.0,41.5563,41.7284,41.4128,41.6925,463800.0
2007-10-15 09:30:00,59.16,59.33,59.01,59.19,784000.0,42.424,42.5459,42.3164,42.4455,784000.0
2007-10-15 09:35:00,59.19,59.24,58.7,58.7,429000.0,42.4455,42.4813,42.0941,42.0941,429000.0
2007-10-15 09:40:00,58.74,59.04,58.71,58.81,236800.0,42.1228,42.3379,42.1013,42.173,236800.0
2007-10-15 09:45:00,58.81,58.97,58.61,58.9,265000.0,42.173,42.2877,42.0296,42.2375,265000.0
2007-10-15 09:50:00,58.93,59.01,58.75,58.88,184600.0,42.259,42.3164,42.13,42.2232,184600.0
2007-10-15 09:55:00,58.85,58.92,58.66,58.74,241400.0,42.2017,42.2519,42.0654,42.1228,241400.0
2007-10-15 10:00:00,58.74,58.76,58.44,58.55,211200.0,42.1228,42.1371,41.9076,41.9865,211200.0
2007-10-15 10:05:00,58.54,58.89,58.47,58.86,183600.0,41.9794,42.2303,41.9292,42.2088,183600.0
2007-10-15 10:10:00,58.85,58.91,58.72,58.91,132200.0,42.2017,42.2447,42.1084,42.2447,132200.0
2007-10-15 10:15:00,58.93,59.06,58.91,59.02,293000.0,42.259,42.3523,42.2447,42.3236,293000.0
2007-10-15 10:20:00,59.02,59.08,58.88,58.95,284000.0,42.3236,42.3666,42.2232,42.2734,284000.0
2007-10-15 10:25:00,58.95,59.02,58.87,58.87,194800.0,42.2734,42.3236,42.216,42.216,194800.0
2007-10-15 10:30:00,58.86,59.03,58.86,58.92,204000.0,42.2088,42.3307,42.2088,42.2519,204000.0
2007-10-15 10:35:00,58.92,58.95,58.43,58.47,252200.0,42.2519,42.2734,41.9005,41.9292,252200.0
2007-10-15 10:40:00,58.48,58.59,58.25,58.34,239200.0,41.9363,42.0152,41.7714,41.8359,239200.0
2007-10-15 10:45:00,58.33,58.58,58.22,58.29,324200.0,41.8288,42.008,41.7499,41.8001,324200.0
2007-10-15 10:50:00,58.29,58.46,58.13,58.19,164600.0,41.8001,41.922,41.6853,41.7284,164600.0
2007-10-15 10:55:00,58.2,58.2,57.84,58.01,292400.0,41.7355,41.7355,41.4774,41.5993,292400.0
2007-10-15 11:00:00,58.0,58.02,57.6,57.71,283000.0,41.5921,41.6065,41.3053,41.3842,283000.0
2007-10-15 11:05:00,57.72,57.87,57.52,57.87,217200.0,41.3913,41.4989,41.2479,41.4989,217200.0
2007-10-15 11:10:00,57.87,58.22,57.73,58.21,209200.0,41.4989,41.7499,41.3985,41.7427,209200.0
2007-10-15 11:15:00,58.21,58.24,57.98,58.01,176600.0,41.7427,41.7642,41.5778,41.5993,176600.0
2007-10-15 11:20:00,58.0,58.02,57.56,57.8,237800.0,41.5921,41.6065,41.2766,41.4487,237800.0
2007-10-15 11:25:00,57.8,57.98,57.69,57.74,265200.0,41.4487,41.5778,41.3698,41.4057,265200.0
2007-10-15 11:30:00,57.74,57.8,57.47,57.49,392800.0,41.4057,41.4487,41.2121,41.2264,392800.0
2007-10-15 11:35:00,57.52,57.66,57.47,57.62,250800.0,41.2479,41.3483,41.2121,41.3196,250800.0
2007-10-15 11:40:00,57.6,57.63,57.46,57.49,175600.0,41.3053,41.3268,41.2049,41.2264,175600.0
2007-10-15 11:45:00,57.47,57.49,57.28,57.32,158200.0,41.2121,41.2264,41.0758,41.1045,158200.0
2007-10-15 11:50:00,57.32,57.66,57.3,57.59,129200.0,41.1045,41.3483,41.0901,41.2981,129200.0
2007-10-15 11:55:00,57.58,57.84,57.58,57.77,358600.0,41.2909,41.4774,41.2909,41.4272,358600.0
2007-10-15 12:00:00,57.77,57.77,57.4,57.47,152400.0,41.4272,41.4272,41.1619,41.2121,152400.0
2007-10-15 12:05:00,57.45,57.61,57.45,57.59,152600.0,41.1977,41.3124,41.1977,41.2981,152600.0
2007-10-15 12:10:00,57.57,57.77,57.47,57.77,134600.0,41.2838,41.4272,41.2121,41.4272,134600.0
2007-10-15 12:15:00,57.77,57.85,57.73,57.73,75800.0,41.4272,41.4846,41.3985,41.3985,75800.0
2007-10-15 12:20:00,57.73,57.77,57.6,57.65,54400.0,41.3985,41.4272,41.3053,41.3411,54400.0
2007-10-15 12:25:00,57.66,57.69,57.56,57.63,48000.0,41.3483,41.3698,41.2766,41.3268,48000.0
2007-10-15 12:30:00,57.63,57.69,57.5,57.62,100200.0,41.3268,41.3698,41.2336,41.3196,100200.0
2007-10-15 12:35:00,57.65,57.82,57.6,57.74,67000.0,41.3411,41.463,41.3053,41.4057,67000.0
2007-10-15 12:40:00,57.74,57.77,57.57,57.75,114200.0,41.4057,41.4272,41.2838,41.4128,114200.0
2007-10-15 12:45:00,57.74,57.75,57.45,57.51,91200.0,41.4057,41.4128,41.1977,41.2407,91200.0
2007-10-15 12:50:00,57.51,57.61,57.46,57.51,84600.0,41.2407,41.3124,41.2049,41.2407,84600.0
2007-10-15 12:55:00,57.52,57.67,57.45,57.57,109600.0,41.2479,41.3555,41.1977,41.2838,109600.0
2007-10-15 13:00:00,57.55,57.6,57.35,57.39,181200.0,41.2694,41.3053,41.126,41.1547,181200.0
2007-10-15 13:05:00,57.38,57.39,57.28,57.28,130200.0,41.1475,41.1547,41.0758,41.0758,130200.0
2007-10-15 13:10:00,57.27,57.42,57.25,57.29,181000.0,41.0686,41.1762,41.0543,41.083,181000.0
2007-10-15 13:15:00,57.29,57.54,57.27,57.53,117800.0,41.083,41.2623,41.0686,41.2551,117800.0
2007-10-15 13:20:00,57.52,57.62,57.42,57.47,143400.0,41.2479,41.3196,41.1762,41.2121,143400.0
2007-10-15 13:25:00,57.48,57.68,57.48,57.68,118000.0,41.2192,41.3626,41.2192,41.3626,118000.0
2007-10-15 13:30:00,57.69,57.7,57.51,57.51,96600.0,41.3698,41.377,41.2407,41.2407,96600.0
2007-10-15 13:35:00,57.51,57.52,57.37,57.49,175000.0,41.2407,41.2479,41.1403,41.2264,175000.0
2007-10-15 13:40:00,57.49,57.53,57.35,57.4,122200.0,41.2264,41.2551,41.126,41.1619,122200.0
2007-10-15 13:45:00,57.4,57.52,57.37,57.47,143200.0,41.1619,41.2479,41.1403,41.2121,143200.0
2007-10-15 13:50:00,57.47,57.6,57.44,57.47,142800.0,41.2121,41.3053,41.1905,41.2121,142800.0
2007-10-15 13:55:00,57.45,57.62,57.44,57.58,124400.0,41.1977,41.3196,41.1905,41.2909,124400.0
2007-10-15 14:00:00,57.57,57.57,57.38,57.38,190600.0,41.2838,41.2838,41.1475,41.1475,190600.0
2007-10-15 14:05:00,57.4,57.52,57.37,57.43,526800.0,41.1619,41.2479,41.1403,41.1834,526800.0
2007-10-15 14:10:00,57.43,57.53,57.36,57.41,276600.0,41.1834,41.2551,41.1332,41.169,276600.0
2007-10-15 14:15:00,57.41,57.52,57.38,57.4,574200.0,41.169,41.2479,41.1475,41.1619,574200.0
2007-10-15 14:20:00,57.41,57.43,57.34,57.4,214800.0,41.169,41.1834,41.1188,41.1619,214800.0
2007-10-15 14:25:00,57.4,57.52,57.36,57.52,175600.0,41.1619,41.2479,41.1332,41.2479,175600.0
2007-10-15 14:30:00,57.52,57.55,57.35,57.37,245400.0,41.2479,41.2694,41.126,41.1403,245400.0
2007-10-15 14:35:00,57.37,57.41,57.26,57.3,198400.0,41.1403,41.169,41.0615,41.0901,198400.0
2007-10-15 14:40:00,57.3,57.45,57.3,57.43,128400.0,41.0901,41.1977,41.0901,41.1834,128400.0
2007-10-15 14:45:00,57.43,57.45,57.21,57.22,235000.0,41.1834,41.1977,41.0256,41.0328,235000.0
2007-10-15 14:50:00,57.22,57.33,57.12,57.21,191200.0,41.0328,41.1117,40.9611,41.0256,191200.0
2007-10-15 14:55:00,57.21,57.28,57.06,57.16,212400.0,41.0256,41.0758,40.918,40.9898,212400.0
2007-10-15 15:00:00,57.16,57.3,57.06,57.13,279400.0,40.9898,41.0901,40.918,40.9682,279400.0
2007-10-15 15:05:00,57.13,57.19,56.97,57.02,216800.0,40.9682,41.0113,40.8535,40.8894,216800.0
2007-10-15 15:10:00,57.04,57.13,56.72,56.81,336000.0,40.9037,40.9682,40.6742,40.7388,336000.0
2007-10-15 15:15:00,56.8,56.96,56.71,56.92,2188200.0,40.7316,40.8463,40.6671,40.8176,2188200.0
2007-10-15 15:20:00,56.92,57.0,56.58,56.58,296600.0,40.8176,40.875,40.5738,40.5738,296600.0
2007-10-15 15:25:00,56.6,56.69,56.43,56.67,399400.0,40.5882,40.6527,40.4663,40.6384,399400.0
2007-10-15 15:30:00,56.66,56.9,56.6,56.79,333600.0,40.6312,40.8033,40.5882,40.7244,333600.0
2007-10-15 15:35:00,56.79,57.01,56.74,56.93,423000.0,40.7244,40.8822,40.6886,40.8248,423000.0
2007-10-15 15:40:00,56.92,56.99,56.78,56.94,320200.0,40.8176,40.8678,40.7173,40.832,320200.0
2007-10-15 15:45:00,56.94,57.19,56.9,57.1,435800.0,40.832,41.0113,40.8033,40.9467,435800.0
2007-10-15 15:50:00,57.1,57.1,56.89,56.9,488600.0,40.9467,40.9467,40.7961,40.8033,488600.0
2007-10-15 15:55:00,56.89,57.01,56.83,56.97,519000.0,40.7961,40.8822,40.7531,40.8535,519000.0
2007-10-16 09:30:00,56.4,56.75,56.04,56.3,553600.0,40.4448,40.6957,40.1866,40.373,553600.0
2007-10-16 09:35:00,56.3,56.34,55.51,55.86,347200.0,40.373,40.4017,39.8065,40.0575,347200.0
2007-10-16 09:40:00,55.86,55.93,55.43,55.74,427200.0,40.0575,40.1077,39.7492,39.9715,427200.0
2007-10-16 09:45:00,55.74,55.83,55.22,55.35,485400.0,39.9715,40.036,39.5986,39.6918,485400.0
2007-10-16 09:50:00,55.38,55.74,55.26,55.71,358600.0,39.7133,39.9715,39.6273,39.9499,358600.0
2007-10-16 09:55:00,55.71,55.91,55.69,55.83,206800.0,39.9499,40.0934,39.9356,40.036,206800.0
2007-10-16 10:00:00,55.83,55.88,55.62,55.8,308200.0,40.036,40.0719,39.8854,40.0145,308200.0
2007-10-16 10:05:00,55.8,55.98,55.74,55.84,384600.0,40.0145,40.1436,39.9715,40.0432,384600.0
2007-10-16 10:10:00,55.85,55.86,55.41,55.44,310000.0,40.0503,40.0575,39.7348,39.7563,310000.0
2007-10-16 10:15:00,55.45,55.46,55.13,55.33,477600.0,39.7635,39.7707,39.534,39.6774,477600.0
2007-10-16 10:20:00,55.34,55.48,55.14,55.27,315000.0,39.6846,39.785,39.5412,39.6344,315000.0
2007-10-16 10:25:00,55.26,55.52,55.04,55.52,344000.0,39.6273,39.8137,39.4695,39.8137,344000.0
2007-10-16 10:30:00,55.52,55.72,55.37,55.68,341000.0,39.8137,39.9571,39.7061,39.9284,341000.0
2007-10-16 10:35:00,55.67,55.68,55.38,55.47,183800.0,39.9213,39.9284,39.7133,39.7778,183800.0
2007-10-16 10:40:00,55.47,55.6,55.28,55.4,168000.0,39.7778,39.8711,39.6416,39.7276,168000.0
2007-10-16 10:45:00,55.38,55.92,55.35,55.86,332000.0,39.7133,40.1005,39.6918,40.0575,332000.0
2007-10-16 10:50:00,55.87,55.87,55.57,55.66,217600.0,40.0647,40.0647,39.8496,39.9141,217600.0
2007-10-16 10:55:00,55.65,55.99,55.65,55.92,217800.0,39.9069,40.1507,39.9069,40.1005,217800.0
2007-10-16 11:00:00,55.91,56.0,55.79,55.86,335000.0,40.0934,40.1579,40.0073,40.0575,335000.0
2007-10-16 11:05:00,55.86,55.88,55.7,55.84,238000.0,40.0575,40.0719,39.9428,40.0432,238000.0
2007-10-16 11:10:00,55.84,55.94,55.8,55.86,165200.0,40.0432,40.1149,40.0145,40.0575,165200.0
2007-10-16 11:15:00,55.83,55.86,55.52,55.53,251600.0,40.036,40.0575,39.8137,39.8209,251600.0
2007-10-16 11:20:00,55.53,55.77,55.53,55.7,246400.0,39.8209,39.993,39.8209,39.9428,246400.0
2007-10-16 11:25:00,55.69,55.73,55.5,55.62,161800.0,39.9356,39.9643,39.7994,39.8854,161800.0
2007-10-16 11:30:00,55.62,55.88,55.52,55.85,301200.0,39.8854,40.0719,39.8137,40.0503,301200.0
2007-10-16 11:35:00,55.84,55.98,55.74,55.91,230400.0,40.0432,40.1436,39.9715,40.0934,230400.0
2007-10-16 11:40:00,55.92,56.08,55.87,56.01,366600.0,40.1005,40.2153,40.0647,40.1651,366600.0
2007-10-16 11:45:00,56.01,56.09,55.85,55.91,295200.0,40.1651,40.2224,40.0503,40.0934,295200.0
2007-10-16 11:50:00,55.91,56.02,55.88,55.91,82600.0,40.0934,40.1723,40.0719,40.0934,82600.0
2007-10-16 11:55:00,55.95,55.96,55.85,55.92,161200.0,40.1221,40.1292,40.0503,40.1005,161200.0
2007-10-16 12:00:00,55.93,56.18,55.88,56.16,205000.0,40.1077,40.287,40.0719,40.2726,205000.0
2007-10-16 12:05:00,56.16,56.25,56.11,56.12,136800.0,40.2726,40.3372,40.2368,40.244,136800.0
2007-10-16 12:10:00,56.12,56.19,55.9,55.92,158600.0,40.244,40.2942,40.0862,40.1005,158600.0
2007-10-16 12:15:00,55.93,56.1,55.87,56.08,90600.0,40.1077,40.2296,40.0647,40.2153,90600.0
2007-10-16 12:20:00,56.07,56.11,55.9,56.08,76600.0,40.2081,40.2368,40.0862,40.2153,76600.0
2007-10-16 12:25:00,56.07,56.15,56.0,56.1,56600.0,40.2081,40.2655,40.1579,40.2296,56600.0
2007-10-16 12:30:00,56.12,56.24,56.05,56.13,122600.0,40.244,40.33,40.1938,40.2511,122600.0
2007-10-16 12:35:00,56.14,56.14,55.97,56.04,62600.0,40.2583,40.2583,40.1364,40.1866,62600.0
2007-10-16 12:40:00,56.03,56.25,55.99,56.18,85600.0,40.1794,40.3372,40.1507,40.287,85600.0
2007-10-16 12:45:00,56.18,56.45,56.17,56.44,159000.0,40.287,40.4806,40.2798,40.4734,159000.0
2007-10-16 12:50:00,56.44,56.47,56.35,56.4,121000.0,40.4734,40.4949,40.4089,40.4448,121000.0
2007-10-16 12:55:00,56.41,56.47,56.36,56.46,152400.0,40.4519,40.4949,40.4161,40.4878,152400.0
2007-10-16 13:00:00,56.46,56.46,56.25,56.28,292800.0,40.4878,40.4878,40.3372,40.3587,292800.0
2007-10-16 13:05:00,56.29,56.38,56.27,56.37,185400.0,40.3659,40.4304,40.3515,40.4232,185400.0
2007-10-16 13:10:00,56.36,56.38,56.13,56.15,201800.0,40.4161,40.4304,40.2511,40.2655,201800.0
2007-10-16 13:15:00,56.15,56.29,56.1,56.22,165200.0,40.2655,40.3659,40.2296,40.3157,165200.0
2007-10-16 13:20:00,56.22,56.24,56.08,56.17,137600.0,40.3157,40.33,40.2153,40.2798,137600.0
2007-10-16 13:25:00,56.17,56.27,56.05,56.07,133200.0,40.2798,40.3515,40.1938,40.2081,133200.0
2007-10-16 13:30:00,56.07,56.18,55.93,56.16,126000.0,40.2081,40.287,40.1077,40.2726,126000.0
2007-10-16 13:35:00,56.15,56.25,56.0,56.1,338000.0,40.2655,40.3372,40.1579,40.2296,338000.0
2007-10-16 13:40:00,56.11,56.19,55.98,56.19,78800.0,40.2368,40.2942,40.1436,40.2942,78800.0
2007-10-16 13:45:00,56.18,56.2,55.91,56.1,114800.0,40.287,40.3013,40.0934,40.2296,114800.0
2007-10-16 13:50:00,56.1,56.1,55.9,56.02,60400.0,40.2296,40.2296,40.0862,40.1723,60400.0
2007-10-16 13:55:00,56.02,56.18,55.97,56.18,64800.0,40.1723,40.287,40.1364,40.287,64800.0
2007-10-16 14:00:00,56.18,56.21,56.01,56.17,119600.0,40.287,40.3085,40.1651,40.2798,119600.0
2007-10-16 14:05:00,56.17,56.23,56.09,56.11,359400.0,40.2798,40.3228,40.2224,40.2368,359400.0
2007-10-16 14:10:00,56.13,56.23,55.99,56.09,131800.0,40.2511,40.3228,40.1507,40.2224,131800.0
2007-10-16 14:15:00,56.1,56.13,55.9,55.99,137000.0,40.2296,40.2511,40.0862,40.1507,137000.0
2007-10-16 14:20:00,55.99,56.05,55.89,55.91,122400.0,40.1507,40.1938,40.079,40.0934,122400.0
2007-10-16 14:25:00,55.91,56.08,55.88,55.93,102400.0,40.0934,40.2153,40.0719,40.1077,102400.0
2007-10-16 14:30:00,55.92,55.95,55.8,55.87,171800.0,40.1005,40.1221,40.0145,40.0647,171800.0
2007-10-16 14:35:00,55.87,55.92,55.75,55.85,151600.0,40.0647,40.1005,39.9786,40.0503,151600.0
2007-10-16 14:40:00,55.85,55.92,55.76,55.8,138800.0,40.0503,40.1005,39.9858,40.0145,138800.0
2007-10-16 14:45:00,55.78,56.02,55.78,55.88,120400.0,40.0001,40.1723,40.0001,40.0719,120400.0
2007-10-16 14:50:00,55.91,56.02,55.83,55.85,128800.0,40.0934,40.1723,40.036,40.0503,128800.0
2007-10-16 14:55:00,55.86,55.89,55.8,55.84,162400.0,40.0575,40.079,40.0145,40.0432,162400.0
2007-10-16 15:00:00,55.85,56.01,55.85,55.9,118800.0,40.0503,40.1651,40.0503,40.0862,118800.0
2007-10-16 15:05:00,55.9,55.9,55.77,55.87,131400.0,40.0862,40.0862,39.993,40.0647,131400.0
2007-10-16 15:10:00,55.88,56.0,55.82,55.99,139000.0,40.0719,40.1579,40.0288,40.1507,139000.0
2007-10-16 15:15:00,55.98,56.0,55.75,55.87,142600.0,40.1436,40.1579,39.9786,40.0647,142600.0
2007-10-16 15:20:00,55.88,55.88,55.75,55.79,226000.0,40.0719,40.0719,39.9786,40.0073,226000.0
2007-10-16 15:25:00,55.8,55.85,55.6,55.6,346800.0,40.0145,40.0503,39.8711,39.8711,346800.0
2007-10-16 15:30:00,55.6,55.67,55.54,55.65,179400.0,39.8711,39.9213,39.828,39.9069,179400.0
2007-10-16 15:35:00,55.65,55.74,55.57,55.72,334200.0,39.9069,39.9715,39.8496,39.9571,334200.0
2007-10-16 15:40:00,55.73,55.74,55.64,55.7,316600.0,39.9643,39.9715,39.8998,39.9428,316600.0
2007-10-16 15:45:00,55.7,55.83,55.41,55.46,491000.0,39.9428,40.036,39.7348,39.7707,491000.0
2007-10-16 15:50:00,55.46,55.65,55.41,55.62,321400.0,39.7707,39.9069,39.7348,39.8854,321400.0
2007-10-16 15:55:00,55.61,55.64,55.46,55.52,393800.0,39.8782,39.8998,39.7707,39.8137,393800.0
2007-10-17 09:30:00,56.48,56.65,55.87,56.24,606800.0,40.5021,40.624,40.0647,40.33,606800.0
2007-10-17 09:35:00,56.25,56.44,56.13,56.35,348200.0,40.3372,40.4734,40.2511,40.4089,348200.0
2007-10-17 09:40:00,56.34,56.4,56.02,56.23,399200.0,40.4017,40.4448,40.1723,40.3228,399200.0
2007-10-17 09:45:00,56.2,56.23,56.03,56.09,299800.0,40.3013,40.3228,40.1794,40.2224,299800.0
2007-10-17 09:50:00,56.09,56.1,55.75,55.83,359400.0,40.2224,40.2296,39.9786,40.036,359400.0
2007-10-17 09:55:00,55.83,55.91,55.59,55.67,353200.0,40.036,40.0934,39.8639,39.9213,353200.0
2007-10-17 10:00:00,55.68,55.85,55.51,55.85,306200.0,39.9284,40.0503,39.8065,40.0503,306200.0
2007-10-17 10:05:00,55.85,55.93,55.77,55.77,217000.0,40.0503,40.1077,39.993,39.993,217000.0
2007-10-17 10:10:00,55.77,55.84,55.44,55.54,364600.0,39.993,40.0432,39.7563,39.828,364600.0
2007-10-17 10:15:00,55.54,55.59,55.35,55.48,256600.0,39.828,39.8639,39.6918,39.785,256600.0
2007-10-17 10:20:00,55.48,55.68,55.47,55.63,195000.0,39.785,39.9284,39.7778,39.8926,195000.0
2007-10-17 10:25:00,55.62,55.88,55.6,55.85,326600.0,39.8854,40.0719,39.8711,40.0503,326600.0
2007-10-17 10:30:00,55.87,56.35,55.78,56.24,823000.0,40.0647,40.4089,40.0001,40.33,823000.0
2007-10-17 10:35:00,56.24,56.43,56.21,56.23,706200.0,40.33,40.4663,40.3085,40.3228,706200.0
2007-10-17 10:40:00,56.23,56.24,56.1,56.14,449600.0,40.3228,40.33,40.2296,40.2583,449600.0
2007-10-17 10:45:00,56.14,56.56,56.13,56.5,533000.0,40.2583,40.5595,40.2511,40.5165,533000.0
2007-10-17 10:50:00,56.5,56.67,56.46,56.63,474800.0,40.5165,40.6384,40.4878,40.6097,474800.0
2007-10-17 10:55:00,56.62,56.75,56.47,56.73,507800.0,40.6025,40.6957,40.4949,40.6814,507800.0
2007-10-17 11:00:00,56.74,57.05,56.63,56.99,504200.0,40.6886,40.9109,40.6097,40.8678,504200.0
2007-10-17 11:05:00,56.99,57.02,56.73,56.77,397200.0,40.8678,40.8894,40.6814,40.7101,397200.0
2007-10-17 11:10:00,56.8,56.9,56.63,56.71,189800.0,40.7316,40.8033,40.6097,40.6671,189800.0
2007-10-17 11:15:00,56.74,56.85,56.66,56.69,219600.0,40.6886,40.7674,40.6312,40.6527,219600.0
2007-10-17 11:20:00,56.68,56.78,56.63,56.78,99400.0,40.6455,40.7173,40.6097,40.7173,99400.0
2007-10-17 11:25:00,56.76,56.76,56.63,56.66,171400.0,40.7029,40.7029,40.6097,40.6312,171400.0
2007-10-17 11:30:00,56.65,56.7,56.38,56.4,261400.0,40.624,40.6599,40.4304,40.4448,261400.0
2007-10-17 11:35:00,56.4,56.55,56.4,56.48,153400.0,40.4448,40.5523,40.4448,40.5021,153400.0
2007-10-17 11:40:00,56.49,56.63,56.49,56.58,139200.0,40.5093,40.6097,40.5093,40.5738,139200.0
2007-10-17 11:45:00,56.59,56.59,56.42,56.48,96200.0,40.581,40.581,40.4591,40.5021,96200.0
2007-10-17 11:50:00,56.46,56.51,56.4,56.47,98400.0,40.4878,40.5236,40.4448,40.4949,98400.0
2007-10-17 11:55:00,56.46,56.51,56.45,56.48,59800.0,40.4878,40.5236,40.4806,40.5021,59800.0
2007-10-17 12:00:00,56.49,56.52,56.46,56.5,76000.0,40.5093,40.5308,40.4878,40.5165,76000.0
2007-10-17 12:05:00,56.49,56.53,56.47,56.48,89400.0,40.5093,40.538,40.4949,40.5021,89400.0
2007-10-17 12:10:00,56.49,56.49,56.11,56.14,172800.0,40.5093,40.5093,40.2368,40.2583,172800.0
2007-10-17 12:15:00,56.16,56.3,56.13,56.18,73000.0,40.2726,40.373,40.2511,40.287,73000.0
2007-10-17 12:20:00,56.18,56.21,55.95,55.95,98400.0,40.287,40.3085,40.1221,40.1221,98400.0
2007-10-17 12:25:00,55.95,55.98,55.72,55.76,194200.0,40.1221,40.1436,39.9571,39.9858,194200.0
2007-10-17 12:30:00,55.77,55.89,55.63,55.73,137600.0,39.993,40.079,39.8926,39.9643,137600.0
2007-10-17 12:35:00,55.76,55.91,55.73,55.84,118600.0,39.9858,40.0934,39.9643,40.0432,118600.0
2007-10-17 12:40:00,55.86,56.09,55.85,56.01,145600.0,40.0575,40.2224,40.0503,40.1651,145600.0
2007-10-17 12:45:00,56.01,56.1,55.86,56.09,129600.0,40.1651,40.2296,40.0575,40.2224,129600.0
2007-10-17 12:50:00,56.07,56.09,55.94,55.94,62800.0,40.2081,40.2224,40.1149,40.1149,62800.0
2007-10-17 12:55:00,55.93,55.94,55.63,55.75,176800.0,40.1077,40.1149,39.8926,39.9786,176800.0
2007-10-17 13:00:00,55.75,55.88,55.67,55.78,151800.0,39.9786,40.0719,39.9213,40.0001,151800.0
2007-10-17 13:05:00,55.79,55.85,55.61,55.74,184600.0,40.0073,40.0503,39.8782,39.9715,184600.0
2007-10-17 13:10:00,55.76,55.78,55.5,55.6,397800.0,39.9858,40.0001,39.7994,39.8711,397800.0
2007-10-17 13:15:00,55.6,55.85,55.52,55.66,287000.0,39.8711,40.0503,39.8137,39.9141,287000.0
2007-10-17 13:20:00,55.62,55.73,55.56,55.7,152600.0,39.8854,39.9643,39.8424,39.9428,152600.0
2007-10-17 13:25:00,55.69,55.7,55.52,55.62,188400.0,39.9356,39.9428,39.8137,39.8854,188400.0
2007-10-17 13:30:00,55.64,55.74,55.6,55.67,189400.0,39.8998,39.9715,39.8711,39.9213,189400.0
2007-10-17 13:35:00,55.66,55.75,55.59,55.66,269000.0,39.9141,39.9786,39.8639,39.9141,269000.0
2007-10-17 13:40:00,55.65,55.71,55.58,55.63,216200.0,39.9069,39.9499,39.8567,39.8926,216200.0
2007-10-17 13:45:00,55.63,55.72,55.5,55.56,165800.0,39.8926,39.9571,39.7994,39.8424,165800.0
2007-10-17 13:50:00,55.55,55.63,55.33,55.38,250800.0,39.8352,39.8926,39.6774,39.7133,250800.0
2007-10-17 13:55:00,55.39,55.58,55.35,55.46,198200.0,39.7205,39.8567,39.6918,39.7707,198200.0
2007-10-17 14:00:00,55.44,55.5,55.26,55.31,228600.0,39.7563,39.7994,39.6273,39.6631,228600.0
2007-10-17 14:05:00,55.3,55.39,55.12,55.37,346200.0,39.6559,39.7205,39.5269,39.7061,346200.0
2007-10-17 14:10:00,55.35,55.39,55.1,55.3,369400.0,39.6918,39.7205,39.5125,39.6559,369400.0
2007-10-17 14:15:00,55.27,55.3,55.18,55.28,131200.0,39.6344,39.6559,39.5699,39.6416,131200.0
2007-10-17 14:20:00,55.29,55.35,55.21,55.29,276400.0,39.6488,39.6918,39.5914,39.6488,276400.0
2007-10-17 14:25:00,55.29,55.36,55.23,55.34,201800.0,39.6488,39.699,39.6057,39.6846,201800.0
2007-10-17 14:30:00,55.34,55.37,55.25,55.27,287200.0,39.6846,39.7061,39.6201,39.6344,287200.0
2007-10-17 14:35:00,55.27,55.35,55.26,55.27,284000.0,39.6344,39.6918,39.6273,39.6344,284000.0
2007-10-17 14:40:00,55.28,55.55,55.27,55.49,367200.0,39.6416,39.8352,39.6344,39.7922,367200.0
2007-10-17 14:45:00,55.49,55.55,55.4,55.52,336400.0,39.7922,39.8352,39.7276,39.8137,336400.0
2007-10-17 14:50:00,55.53,55.65,55.42,55.55,227400.0,39.8209,39.9069,39.742,39.8352,227400.0
2007-10-17 14:55:00,55.54,55.69,55.46,55.61,130200.0,39.828,39.9356,39.7707,39.8782,130200.0
2007-10-17 15:00:00,55.62,55.75,55.55,55.56,233400.0,39.8854,39.9786,39.8352,39.8424,233400.0
2007-10-17 15:05:00,55.55,55.67,55.51,55.52,260400.0,39.8352,39.9213,39.8065,39.8137,260400.0
2007-10-17 15:10:00,55.51,55.54,55.41,55.43,276400.0,39.8065,39.828,39.7348,39.7492,276400.0
2007-10-17 15:15:00,55.43,55.54,55.27,55.3,298400.0,39.7492,39.828,39.6344,39.6559,298400.0
2007-10-17 15:20:00,55.31,55.66,55.31,55.63,181800.0,39.6631,39.9141,39.6631,39.8926,181800.0
2007-10-17 15:25:00,55.61,55.72,55.48,55.62,191000.0,39.8782,39.9571,39.785,39.8854,191000.0
2007-10-17 15:30:00,55.62,55.75,55.48,55.52,266200.0,39.8854,39.9786,39.785,39.8137,266200.0
2007-10-17 15:35:00,55.52,55.64,55.38,55.44,243600.0,39.8137,39.8998,39.7133,39.7563,243600.0
2007-10-17 15:40:00,55.44,55.66,55.41,55.52,358000.0,39.7563,39.9141,39.7348,39.8137,358000.0
2007-10-17 15:45:00,55.51,55.6,55.43,55.47,471000.0,39.8065,39.8711,39.7492,39.7778,471000.0
2007-10-17 15:50:00,55.47,55.53,55.27,55.28,644600.0,39.7778,39.8209,39.6344,39.6416,644600.0
2007-10-17 15:55:00,55.29,55.35,55.08,55.25,845600.0,39.6488,39.6918,39.4982,39.6201,845600.0
2007-10-18 09:30:00,55.18,55.3,55.02,55.17,362200.0,39.5699,39.6559,39.4551,39.5627,362200.0
2007-10-18 09:35:00,55.19,55.71,55.1,55.66,447600.0,39.5771,39.9499,39.5125,39.9141,447600.0
2007-10-18 09:40:00,55.66,55.9,55.6,55.79,521400.0,39.9141,40.0862,39.8711,40.0073,521400.0
2007-10-18 09:45:00,55.79,55.82,55.59,55.68,292200.0,40.0073,40.0288,39.8639,39.9284,292200.0
2007-10-18 09:50:00,55.67,55.74,55.4,55.59,346200.0,39.9213,39.9715,39.7276,39.8639,346200.0
2007-10-18 09:55:00,55.6,55.65,55.38,55.48,309800.0,39.8711,39.9069,39.7133,39.785,309800.0
2007-10-18 10:00:00,55.48,55.58,55.17,55.27,309800.0,39.785,39.8567,39.5627,39.6344,309800.0
2007-10-18 10:05:00,55.3,55.68,55.27,55.68,319800.0,39.6559,39.9284,39.6344,39.9284,319800.0
2007-10-18 10:10:00,55.69,55.85,55.6,55.73,308000.0,39.9356,40.0503,39.8711,39.9643,308000.0
2007-10-18 10:15:00,55.74,56.1,55.69,56.0,368600.0,39.9715,40.2296,39.9356,40.1579,368600.0
2007-10-18 10:20:00,55.98,56.33,55.97,56.24,524600.0,40.1436,40.3946,40.1364,40.33,524600.0
2007-10-18 10:25:00,56.24,56.49,56.23,56.44,400800.0,40.33,40.5093,40.3228,40.4734,400800.0
2007-10-18 10:30:00,56.45,56.47,56.21,56.27,324800.0,40.4806,40.4949,40.3085,40.3515,324800.0
2007-10-18 10:35:00,56.23,56.34,56.03,56.16,403800.0,40.3228,40.4017,40.1794,40.2726,403800.0
2007-10-18 10:40:00,56.15,56.22,55.88,55.95,269800.0,40.2655,40.3157,40.0719,40.1221,269800.0
2007-10-18 10:45:00,55.95,56.18,55.95,56.09,151200.0,40.1221,40.287,40.1221,40.2224,151200.0
2007-10-18 10:50:00,56.1,56.25,56.05,56.14,300600.0,40.2296,40.3372,40.1938,40.2583,300600.0
2007-10-18 10:55:00,56.14,56.26,56.09,56.21,173800.0,40.2583,40.3444,40.2224,40.3085,173800.0
2007-10-18 11:00:00,56.2,56.37,56.13,56.23,166200.0,40.3013,40.4232,40.2511,40.3228,166200.0
2007-10-18 11:05:00,56.23,56.45,56.23,56.33,248600.0,40.3228,40.4806,40.3228,40.3946,248600.0
2007-10-18 11:10:00,56.32,56.32,56.01,56.05,340800.0,40.3874,40.3874,40.1651,40.1938,340800.0
2007-10-18 11:15:00,56.06,56.25,56.04,56.17,121800.0,40.2009,40.3372,40.1866,40.2798,121800.0
2007-10-18 11:20:00,56.18,56.25,56.09,56.12,119000.0,40.287,40.3372,40.2224,40.244,119000.0
2007-10-18 11:25:00,56.13,56.2,56.03,56.08,143600.0,40.2511,40.3013,40.1794,40.2153,143600.0
2007-10-18 11:30:00,56.08,56.14,55.95,55.99,177400.0,40.2153,40.2583,40.1221,40.1507,177400.0
2007-10-18 11:35:00,55.97,56.13,55.93,56.09,125400.0,40.1364,40.2511,40.1077,40.2224,125400.0
2007-10-18 11:40:00,56.1,56.22,55.93,56.04,131200.0,40.2296,40.3157,40.1077,40.1866,131200.0
2007-10-18 11:45:00,56.05,56.19,56.0,56.13,78000.0,40.1938,40.2942,40.1579,40.2511,78000.0
2007-10-18 11:50:00,56.13,56.14,56.05,56.1,82400.0,40.2511,40.2583,40.1938,40.2296,82400.0
2007-10-18 11:55:00,56.1,56.16,56.08,56.12,89200.0,40.2296,40.2726,40.2153,40.244,89200.0
2007-10-18 12:00:00,56.12,56.19,55.96,56.02,150600.0,40.244,40.2942,40.1292,40.1723,150600.0
2007-10-18 12:05:00,56.01,56.13,55.95,56.07,113000.0,40.1651,40.2511,40.1221,40.2081,113000.0
2007-10-18 12:10:00,56.07,56.16,55.95,55.98,82800.0,40.2081,40.2726,40.1221,40.1436,82800.0
2007-10-18 12:15:00,55.97,56.03,55.87,55.98,138000.0,40.1364,40.1794,40.0647,40.1436,138000.0
2007-10-18 12:20:00,55.99,56.13,55.94,56.02,83200.0,40.1507,40.2511,40.1149,40.1723,83200.0
2007-10-18 12:25:00,56.01,56.06,55.97,56.06,65400.0,40.1651,40.2009,40.1364,40.2009,65400.0
2007-10-18 12:30:00,56.07,56.08,56.0,56.02,128000.0,40.2081,40.2153,40.1579,40.1723,128000.0
2007-10-18 12:35:00,56.03,56.07,55.97,55.98,112800.0,40.1794,40.2081,40.1364,40.1436,112800.0
2007-10-18 12:40:00,55.97,56.04,55.9,55.93,144800.0,40.1364,40.1866,40.0862,40.1077,144800.0
2007-10-18 12:45:00,55.92,55.94,55.75,55.82,175600.0,40.1005,40.1149,39.9786,40.0288,175600.0
2007-10-18 12:50:00,55.82,55.95,55.75,55.8,139400.0,40.0288,40.1221,39.9786,40.0145,139400.0
2007-10-18 12:55:00,55.8,55.93,55.77,55.88,66600.0,40.0145,40.1077,39.993,40.0719,66600.0
2007-10-18 13:00:00,55.88,55.93,55.82,55.82,46800.0,40.0719,40.1077,40.0288,40.0288,46800.0
2007-10-18 13:05:00,55.84,55.9,55.81,55.89,35400.0,40.0432,40.0862,40.0217,40.079,35400.0
2007-10-18 13:10:00,55.89,55.89,55.77,55.84,67000.0,40.079,40.079,39.993,40.0432,67000.0
2007-10-18 13:15:00,55.84,56.08,55.82,56.05,131000.0,40.0432,40.2153,40.0288,40.1938,131000.0
2007-10-18 13:20:00,56.07,56.08,56.03,56.05,60400.0,40.2081,40.2153,40.1794,40.1938,60400.0
2007-10-18 13:25:00,56.07,56.23,56.05,56.21,131400.0,40.2081,40.3228,40.1938,40.3085,131400.0
2007-10-18 13:30:00,56.21,56.35,56.18,56.3,205400.0,40.3085,40.4089,40.287,40.373,205400.0
2007-10-18 13:35:00,56.27,56.35,56.19,56.34,111000.0,40.3515,40.4089,40.2942,40.4017,111000.0
2007-10-18 13:40:00,56.34,56.38,56.26,56.35,129400.0,40.4017,40.4304,40.3444,40.4089,129400.0
2007-10-18 13:45:00,56.37,56.46,56.28,56.4,123600.0,40.4232,40.4878,40.3587,40.4448,123600.0
2007-10-18 13:50:00,56.41,56.49,56.38,56.48,142600.0,40.4519,40.5093,40.4304,40.5021,142600.0
2007-10-18 13:55:00,56.48,56.52,56.41,56.47,222200.0,40.5021,40.5308,40.4519,40.4949,222200.0
2007-10-18 14:00:00,56.45,56.51,56.35,56.5,182600.0,40.4806,40.5236,40.4089,40.5165,182600.0
2007-10-18 14:05:00,56.49,56.6,56.41,56.58,186000.0,40.5093,40.5882,40.4519,40.5738,186000.0
2007-10-18 14:10:00,56.58,56.73,56.5,56.59,201000.0,40.5738,40.6814,40.5165,40.581,201000.0
2007-10-18 14:15:00,56.59,56.59,56.4,56.44,129600.0,40.581,40.581,40.4448,40.4734,129600.0
2007-10-18 14:20:00,56.44,56.6,56.41,56.44,117600.0,40.4734,40.5882,40.4519,40.4734,117600.0
2007-10-18 14:25:00,56.42,56.48,56.4,56.41,73200.0,40.4591,40.5021,40.4448,40.4519,73200.0
2007-10-18 14:30:00,56.41,56.46,56.25,56.36,155200.0,40.4519,40.4878,40.3372,40.4161,155200.0
2007-10-18 14:35:00,56.37,56.46,56.37,56.45,40600.0,40.4232,40.4878,40.4232,40.4806,40600.0
2007-10-18 14:40:00,56.45,56.57,56.44,56.47,105400.0,40.4806,40.5667,40.4734,40.4949,105400.0
2007-10-18 14:45:00,56.47,56.47,56.33,56.33,86400.0,40.4949,40.4949,40.3946,40.3946,86400.0
2007-10-18 14:50:00,56.33,56.45,56.31,56.38,62600.0,40.3946,40.4806,40.3802,40.4304,62600.0
2007-10-18 14:55:00,56.39,56.46,56.35,56.39,68800.0,40.4376,40.4878,40.4089,40.4376,68800.0
2007-10-18 15:00:00,56.41,56.5,56.35,56.5,128400.0,40.4519,40.5165,40.4089,40.5165,128400.0
2007-10-18 15:05:00,56.49,56.54,56.38,56.42,191000.0,40.5093,40.5451,40.4304,40.4591,191000.0
2007-10-18 15:10:00,56.43,56.56,56.38,56.47,134000.0,40.4663,40.5595,40.4304,40.4949,134000.0
2007-10-18 15:15:00,56.47,56.49,56.38,56.43,94200.0,40.4949,40.5093,40.4304,40.4663,94200.0
2007-10-18 15:20:00,56.43,56.51,56.38,56.42,87600.0,40.4663,40.5236,40.4304,40.4591,87600.0
2007-10-18 15:25:00,56.42,56.49,56.4,56.4,111400.0,40.4591,40.5093,40.4448,40.4448,111400.0
2007-10-18 15:30:00,56.4,56.59,56.38,56.56,289000.0,40.4448,40.581,40.4304,40.5595,289000.0
2007-10-18 15:35:00,56.56,56.72,56.47,56.59,403600.0,40.5595,40.6742,40.4949,40.581,403600.0
2007-10-18 15:40:00,56.59,56.72,56.57,56.63,287400.0,40.581,40.6742,40.5667,40.6097,287400.0
2007-10-18 15:45:00,56.63,56.75,56.62,56.75,306400.0,40.6097,40.6957,40.6025,40.6957,306400.0
2007-10-18 15:50:00,56.74,56.9,56.72,56.9,489000.0,40.6886,40.8033,40.6742,40.8033,489000.0
2007-10-18 15:55:00,56.9,56.92,56.76,56.81,446000.0,40.8033,40.8176,40.7029,40.7388,446000.0
2007-10-19 09:30:00,56.73,56.93,56.34,56.34,782400.0,40.6814,40.8248,40.4017,40.4017,782400.0
2007-10-19 09:35:00,56.36,56.52,56.0,56.06,284400.0,40.4161,40.5308,40.1579,40.2009,284400.0
2007-10-19 09:40:00,56.06,56.44,56.02,56.19,363800.0,40.2009,40.4734,40.1723,40.2942,363800.0
2007-10-19 09:45:00,56.17,56.66,56.1,56.35,447200.0,40.2798,40.6312,40.2296,40.4089,447200.0
2007-10-19 09:50:00,56.33,56.39,56.13,56.18,208400.0,40.3946,40.4376,40.2511,40.287,208400.0
2007-10-19 09:55:00,56.18,56.23,56.01,56.06,361000.0,40.287,40.3228,40.1651,40.2009,361000.0
2007-10-19 10:00:00,56.06,56.13,55.84,55.94,345800.0,40.2009,40.2511,40.0432,40.1149,345800.0
2007-10-19 10:05:00,55.93,55.93,55.5,55.7,322000.0,40.1077,40.1077,39.7994,39.9428,322000.0
2007-10-19 10:10:00,55.7,55.9,55.65,55.73,223600.0,39.9428,40.0862,39.9069,39.9643,223600.0
2007-10-19 10:15:00,55.74,55.89,55.7,55.83,209600.0,39.9715,40.079,39.9428,40.036,209600.0
2007-10-19 10:20:00,55.84,55.96,55.76,55.82,215200.0,40.0432,40.1292,39.9858,40.0288,215200.0
2007-10-19 10:25:00,55.84,56.01,55.71,55.81,231400.0,40.0432,40.1651,39.9499,40.0217,231400.0
2007-10-19 10:30:00,55.81,55.84,55.5,55.52,289000.0,40.0217,40.0432,39.7994,39.8137,289000.0
2007-10-19 10:35:00,55.54,55.72,55.42,55.6,332400.0,39.828,39.9571,39.742,39.8711,332400.0
2007-10-19 10:40:00,55.6,55.65,55.45,55.52,206600.0,39.8711,39.9069,39.7635,39.8137,206600.0
2007-10-19 10:45:00,55.51,55.66,55.48,55.54,270000.0,39.8065,39.9141,39.785,39.828,270000.0
2007-10-19 10:50:00,55.55,55.58,55.47,55.47,230800.0,39.8352,39.8567,39.7778,39.7778,230800.0
2007-10-19 10:55:00,55.47,55.48,55.13,55.21,293600.0,39.7778,39.785,39.534,39.5914,293600.0
2007-10-19 11:00:00,55.24,55.65,55.19,55.5,175800.0,39.6129,39.9069,39.5771,39.7994,175800.0
2007-10-19 11:05:00,55.5,55.63,55.48,55.54,134200.0,39.7994,39.8926,39.785,39.828,134200.0
2007-10-19 11:10:00,55.55,55.68,55.52,55.55,101600.0,39.8352,39.9284,39.8137,39.8352,101600.0
2007-10-19 11:15:00,55.58,55.62,55.49,55.57,66800.0,39.8567,39.8854,39.7922,39.8496,66800.0
2007-10-19 11:20:00,55.56,55.57,55.42,55.52,77400.0,39.8424,39.8496,39.742,39.8137,77400.0
2007-10-19 11:25:00,55.52,55.62,55.46,55.55,96600.0,39.8137,39.8854,39.7707,39.8352,96600.0
2007-10-19 11:30:00,55.53,55.54,55.28,55.4,303600.0,39.8209,39.828,39.6416,39.7276,303600.0
2007-10-19 11:35:00,55.4,55.6,55.35,55.4,208000.0,39.7276,39.8711,39.6918,39.7276,208000.0
2007-10-19 11:40:00,55.38,55.49,55.28,55.45,114000.0,39.7133,39.7922,39.6416,39.7635,114000.0
2007-10-19 11:45:00,55.48,55.49,55.27,55.45,243200.0,39.785,39.7922,39.6344,39.7635,243200.0
2007-10-19 11:50:00,55.45,55.62,55.44,55.56,220800.0,39.7635,39.8854,39.7563,39.8424,220800.0
2007-10-19 11:55:00,55.56,55.63,55.44,55.56,183600.0,39.8424,39.8926,39.7563,39.8424,183600.0
2007-10-19 12:00:00,55.53,55.59,55.39,55.56,126000.0,39.8209,39.8639,39.7205,39.8424,126000.0
2007-10-19 12:05:00,55.55,55.63,55.51,55.59,130800.0,39.8352,39.8926,39.8065,39.8639,130800.0
2007-10-19 12:10:00,55.62,55.67,55.43,55.51,196600.0,39.8854,39.9213,39.7492,39.8065,196600.0
2007-10-19 12:15:00,55.51,55.58,55.48,55.5,104800.0,39.8065,39.8567,39.785,39.7994,104800.0
2007-10-19 12:20:00,55.51,55.64,55.44,55.46,154800.0,39.8065,39.8998,39.7563,39.7707,154800.0
2007-10-19 12:25:00,55.47,55.55,55.34,55.35,110800.0,39.7778,39.8352,39.6846,39.6918,110800.0
2007-10-19 12:30:00,55.37,55.57,55.35,55.54,138400.0,39.7061,39.8496,39.6918,39.828,138400.0
2007-10-19 12:35:00,55.53,55.77,55.51,55.77,118400.0,39.8209,39.993,39.8065,39.993,118400.0
2007-10-19 12:40:00,55.76,55.91,55.65,55.67,136400.0,39.9858,40.0934,39.9069,39.9213,136400.0
2007-10-19 12:45:00,55.67,55.8,55.62,55.72,77600.0,39.9213,40.0145,39.8854,39.9571,77600.0
2007-10-19 12:50:00,55.72,55.75,55.63,55.7,74400.0,39.9571,39.9786,39.8926,39.9428,74400.0
2007-10-19 12:55:00,55.67,55.85,55.63,55.8,132800.0,39.9213,40.0503,39.8926,40.0145,132800.0
2007-10-19 13:00:00,55.8,55.85,55.52,55.57,205600.0,40.0145,40.0503,39.8137,39.8496,205600.0
2007-10-19 13:05:00,55.57,55.58,55.44,55.47,181200.0,39.8496,39.8567,39.7563,39.7778,181200.0
2007-10-19 13:10:00,55.47,55.5,55.43,55.44,116400.0,39.7778,39.7994,39.7492,39.7563,116400.0
2007-10-19 13:15:00,55.44,55.45,55.33,55.4,146000.0,39.7563,39.7635,39.6774,39.7276,146000.0
2007-10-19 13:20:00,55.39,55.41,55.25,55.29,189000.0,39.7205,39.7348,39.6201,39.6488,189000.0
2007-10-19 13:25:00,55.29,55.31,55.22,55.25,296000.0,39.6488,39.6631,39.5986,39.6201,296000.0
2007-10-19 13:30:00,55.26,55.37,55.23,55.27,131400.0,39.6273,39.7061,39.6057,39.6344,131400.0
2007-10-19 13:35:00,55.27,55.32,55.24,55.27,173000.0,39.6344,39.6703,39.6129,39.6344,173000.0
2007-10-19 13:40:00,55.27,55.35,55.25,55.29,202000.0,39.6344,39.6918,39.6201,39.6488,202000.0
2007-10-19 13:45:00,55.29,55.37,55.22,55.23,400600.0,39.6488,39.7061,39.5986,39.6057,400600.0
2007-10-19 13:50:00,55.23,55.27,55.11,55.26,228200.0,39.6057,39.6344,39.5197,39.6273,228200.0
2007-10-19 13:55:00,55.26,55.27,55.16,55.2,153000.0,39.6273,39.6344,39.5555,39.5842,153000.0
2007-10-19 14:00:00,55.21,55.21,55.06,55.09,131400.0,39.5914,39.5914,39.4838,39.5053,131400.0
2007-10-19 14:05:00,55.09,55.13,55.06,55.09,125200.0,39.5053,39.534,39.4838,39.5053,125200.0
2007-10-19 14:10:00,55.1,55.13,55.02,55.03,166400.0,39.5125,39.534,39.4551,39.4623,166400.0
2007-10-19 14:15:00,55.02,55.08,54.88,55.02,490000.0,39.4551,39.4982,39.3548,39.4551,490000.0
2007-10-19 14:20:00,55.02,55.02,54.93,55.02,191600.0,39.4551,39.4551,39.3906,39.4551,191600.0
2007-10-19 14:25:00,55.04,55.1,54.93,55.0,381200.0,39.4695,39.5125,39.3906,39.4408,381200.0
2007-10-19 14:30:00,55.0,55.18,54.99,55.1,138800.0,39.4408,39.5699,39.4336,39.5125,138800.0
2007-10-19 14:35:00,55.1,55.13,54.94,54.94,175000.0,39.5125,39.534,39.3978,39.3978,175000.0
2007-10-19 14:40:00,54.94,54.99,54.9,54.97,165200.0,39.3978,39.4336,39.3691,39.4193,165200.0
2007-10-19 14:45:00,54.98,55.08,54.91,55.07,157400.0,39.4265,39.4982,39.3763,39.491,157400.0
2007-10-19 14:50:00,55.06,55.1,54.82,54.84,294600.0,39.4838,39.5125,39.3117,39.3261,294600.0
2007-10-19 14:55:00,54.85,54.94,54.69,54.71,342000.0,39.3332,39.3978,39.2185,39.2328,342000.0
2007-10-19 15:00:00,54.69,54.94,54.63,54.83,435000.0,39.2185,39.3978,39.1755,39.3189,435000.0
2007-10-19 15:05:00,54.83,54.83,54.71,54.81,294600.0,39.3189,39.3189,39.2328,39.3046,294600.0
2007-10-19 15:10:00,54.81,54.92,54.75,54.84,317400.0,39.3046,39.3834,39.2615,39.3261,317400.0
2007-10-19 15:15:00,54.84,54.97,54.76,54.76,355200.0,39.3261,39.4193,39.2687,39.2687,355200.0
2007-10-19 15:20:00,54.76,54.76,54.56,54.56,454400.0,39.2687,39.2687,39.1253,39.1253,454400.0
2007-10-19 15:25:00,54.56,54.81,54.55,54.55,278600.0,39.1253,39.3046,39.1181,39.1181,278600.0
2007-10-19 15:30:00,54.55,54.65,54.47,54.58,545000.0,39.1181,39.1898,39.0607,39.1396,545000.0
2007-10-19 15:35:00,54.57,54.74,54.49,54.7,496200.0,39.1324,39.2544,39.0751,39.2257,496200.0
2007-10-19 15:40:00,54.7,54.82,54.66,54.73,648000.0,39.2257,39.3117,39.197,39.2472,648000.0
2007-10-19 15:45:00,54.73,54.76,54.43,54.49,636600.0,39.2472,39.2687,39.0321,39.0751,636600.0
2007-10-19 15:50:00,54.49,54.52,54.31,54.43,736000.0,39.0751,39.0966,38.946,39.0321,736000.0
2007-10-19 15:55:00,54.43,55.0,54.42,54.8,1061200.0,39.0321,39.4408,39.0249,39.2974,1061200.0
2007-10-22 09:30:00,53.25,53.32,52.57,52.57,61200.0,38.1859,38.2361,37.6982,37.6982,61200.0
2007-10-22 09:35:00,52.56,53.15,51.68,52.57,1681200.0,37.6911,38.1142,37.06,37.6982,1681200.0
2007-10-22 09:40:00,52.59,53.49,52.57,53.41,1142800.0,37.7126,38.358,37.6982,38.3006,1142800.0
2007-10-22 09:45:00,53.41,53.43,52.75,53.16,537200.0,38.3006,38.3149,37.8273,38.1213,537200.0
2007-10-22 09:50:00,53.19,54.1,53.13,53.88,464400.0,38.1428,38.7954,38.0998,38.6376,464400.0
2007-10-22 09:55:00,53.84,53.9,52.92,53.01,523200.0,38.609,38.652,37.9492,38.0138,523200.0
2007-10-22 10:00:00,53.01,53.09,52.88,52.97,432200.0,38.0138,38.0711,37.9205,37.9851,432200.0
2007-10-22 10:05:00,52.95,53.38,52.88,53.13,482400.0,37.9707,38.2791,37.9205,38.0998,482400.0
2007-10-22 10:10:00,53.12,53.59,52.99,53.5,362400.0,38.0926,38.4297,37.9994,38.3651,362400.0
2007-10-22 10:15:00,53.5,53.87,53.48,53.68,306600.0,38.3651,38.6305,38.3508,38.4942,306600.0
2007-10-22 10:20:00,53.69,53.72,53.22,53.31,256200.0,38.5014,38.5229,38.1644,38.2289,256200.0
2007-10-22 10:25:00,53.32,53.42,53.06,53.08,206600.0,38.2361,38.3078,38.0496,38.064,206600.0
2007-10-22 10:30:00,53.1,53.24,52.95,53.05,148800.0,38.0783,38.1787,37.9707,38.0424,148800.0
2007-10-22 10:35:00,53.08,53.23,53.03,53.07,103800.0,38.064,38.1715,38.0281,38.0568,103800.0
2007-10-22 10:40:00,53.04,53.27,53.02,53.22,152400.0,38.0353,38.2002,38.0209,38.1644,152400.0
2007-10-22 10:45:00,53.2,53.2,52.81,52.82,169200.0,38.15,38.15,37.8703,37.8775,169200.0
2007-10-22 10:50:00,52.83,52.84,52.41,52.42,305600.0,37.8847,37.8919,37.5835,37.5907,305600.0
2007-10-22 10:55:00,52.41,52.6,52.35,52.51,474200.0,37.5835,37.7198,37.5405,37.6552,474200.0
2007-10-22 11:00:00,52.52,52.56,52.44,52.48,306800.0,37.6624,37.6911,37.605,37.6337,306800.0
2007-10-22 11:05:00,52.48,52.52,52.14,52.33,354800.0,37.6337,37.6624,37.3899,37.5261,354800.0
2007-10-22 11:10:00,52.34,52.4,52.22,52.34,271600.0,37.5333,37.5763,37.4473,37.5333,271600.0
2007-10-22 11:15:00,52.32,52.34,52.11,52.13,221400.0,37.519,37.5333,37.3684,37.3827,221400.0
2007-10-22 11:20:00,52.11,52.31,52.1,52.24,406400.0,37.3684,37.5118,37.3612,37.4616,406400.0
2007-10-22 11:25:00,52.24,52.46,52.16,52.33,297400.0,37.4616,37.6194,37.4042,37.5261,297400.0
2007-10-22 11:30:00,52.34,52.62,52.26,52.45,267200.0,37.5333,37.7341,37.4759,37.6122,267200.0
2007-10-22 11:35:00,52.45,52.57,52.31,52.34,237000.0,37.6122,37.6982,37.5118,37.5333,237000.0
2007-10-22 11:40:00,52.34,52.63,52.34,52.6,161000.0,37.5333,37.7413,37.5333,37.7198,161000.0
2007-10-22 11:45:00,52.59,52.77,52.54,52.74,396200.0,37.7126,37.8417,37.6767,37.8201,396200.0
2007-10-22 11:50:00,52.76,52.78,52.51,52.68,193800.0,37.8345,37.8488,37.6552,37.7771,193800.0
2007-10-22 11:55:00,52.69,52.79,52.62,52.7,192200.0,37.7843,37.856,37.7341,37.7915,192200.0
2007-10-22 12:00:00,52.69,52.71,52.44,52.48,265600.0,37.7843,37.7986,37.605,37.6337,265600.0
2007-10-22 12:05:00,52.48,52.56,52.46,52.48,157000.0,37.6337,37.6911,37.6194,37.6337,157000.0
2007-10-22 12:10:00,52.48,52.51,52.34,52.35,234000.0,37.6337,37.6552,37.5333,37.5405,234000.0
2007-10-22 12:15:00,52.37,52.41,52.31,52.35,118800.0,37.5548,37.5835,37.5118,37.5405,118800.0
2007-10-22 12:20:00,52.34,52.48,52.29,52.37,111400.0,37.5333,37.6337,37.4974,37.5548,111400.0
2007-10-22 12:25:00,52.38,52.5,52.33,52.35,476200.0,37.562,37.648,37.5261,37.5405,476200.0
2007-10-22 12:30:00,52.37,52.57,52.36,52.57,180000.0,37.5548,37.6982,37.5476,37.6982,180000.0
2007-10-22 12:35:00,52.55,52.61,52.48,52.55,189800.0,37.6839,37.7269,37.6337,37.6839,189800.0
2007-10-22 12:40:00,52.54,52.71,52.51,52.68,128200.0,37.6767,37.7986,37.6552,37.7771,128200.0
2007-10-22 12:45:00,52.69,52.97,52.23,52.93,169400.0,37.7843,37.9851,37.4544,37.9564,169400.0
2007-10-22 12:50:00,52.94,53.5,52.92,53.42,518600.0,37.9636,38.3651,37.9492,38.3078,518600.0
2007-10-22 12:55:00,53.42,53.49,52.98,53.3,443200.0,38.3078,38.358,37.9923,38.2217,443200.0
2007-10-22 13:00:00,53.3,53.5,53.25,53.36,377400.0,38.2217,38.3651,38.1859,38.2648,377400.0
2007-10-22 13:05:00,53.36,53.5,53.29,53.37,260200.0,38.2648,38.3651,38.2146,38.2719,260200.0
2007-10-22 13:10:00,53.38,53.5,53.23,53.5,256600.0,38.2791,38.3651,38.1715,38.3651,256600.0
2007-10-22 13:15:00,53.47,53.59,53.45,53.55,238200.0,38.3436,38.4297,38.3293,38.401,238200.0
2007-10-22 13:20:00,53.52,53.65,53.48,53.51,192600.0,38.3795,38.4727,38.3508,38.3723,192600.0
2007-10-22 13:25:00,53.52,53.83,53.51,53.77,191200.0,38.3795,38.6018,38.3723,38.5588,191200.0
2007-10-22 13:30:00,53.77,53.86,53.49,53.51,236000.0,38.5588,38.6233,38.358,38.3723,236000.0
2007-10-22 13:35:00,53.51,53.52,53.38,53.49,164600.0,38.3723,38.3795,38.2791,38.358,164600.0
2007-10-22 13:40:00,53.49,53.51,53.33,53.44,136400.0,38.358,38.3723,38.2432,38.3221,136400.0
2007-10-22 13:45:00,53.43,53.51,53.41,53.44,93600.0,38.3149,38.3723,38.3006,38.3221,93600.0
2007-10-22 13:50:00,53.44,53.46,53.01,53.01,213000.0,38.3221,38.3365,38.0138,38.0138,213000.0
2007-10-22 13:55:00,53.01,53.06,52.92,52.94,271400.0,38.0138,38.0496,37.9492,37.9636,271400.0
2007-10-22 14:00:00,52.95,53.18,52.93,53.18,159600.0,37.9707,38.1357,37.9564,38.1357,159600.0
2007-10-22 14:05:00,53.2,53.35,53.16,53.27,138000.0,38.15,38.2576,38.1213,38.2002,138000.0
2007-10-22 14:10:00,53.28,53.42,53.26,53.37,103200.0,38.2074,38.3078,38.193,38.2719,103200.0
2007-10-22 14:15:00,53.35,53.43,53.25,53.39,99200.0,38.2576,38.3149,38.1859,38.2863,99200.0
2007-10-22 14:20:00,53.39,53.42,53.11,53.13,123200.0,38.2863,38.3078,38.0855,38.0998,123200.0
2007-10-22 14:25:00,53.1,53.33,53.06,53.09,115600.0,38.0783,38.2432,38.0496,38.0711,115600.0
2007-10-22 14:30:00,53.09,53.25,53.09,53.21,95800.0,38.0711,38.1859,38.0711,38.1572,95800.0
2007-10-22 14:35:00,53.21,53.23,52.96,53.08,151800.0,38.1572,38.1715,37.9779,38.064,151800.0
2007-10-22 14:40:00,53.08,53.09,52.83,52.96,224600.0,38.064,38.0711,37.8847,37.9779,224600.0
2007-10-22 14:45:00,52.94,52.98,52.79,52.8,238400.0,37.9636,37.9923,37.856,37.8632,238400.0
2007-10-22 14:50:00,52.83,52.92,52.72,52.81,225000.0,37.8847,37.9492,37.8058,37.8703,225000.0
2007-10-22 14:55:00,52.81,52.92,52.75,52.9,108200.0,37.8703,37.9492,37.8273,37.9349,108200.0
2007-10-22 15:00:00,52.88,53.0,52.71,52.72,142000.0,37.9205,38.0066,37.7986,37.8058,142000.0
2007-10-22 15:05:00,52.73,52.94,52.72,52.9,109800.0,37.813,37.9636,37.8058,37.9349,109800.0
2007-10-22 15:10:00,52.9,52.96,52.73,52.88,119600.0,37.9349,37.9779,37.813,37.9205,119600.0
2007-10-22 15:15:00,52.88,52.99,52.85,52.9,294400.0,37.9205,37.9994,37.899,37.9349,294400.0
2007-10-22 15:20:00,52.88,53.16,52.88,52.97,385200.0,37.9205,38.1213,37.9205,37.9851,385200.0
2007-10-22 15:25:00,52.95,53.13,52.88,53.05,186600.0,37.9707,38.0998,37.9205,38.0424,186600.0
2007-10-22 15:30:00,53.07,53.19,52.85,52.95,266200.0,38.0568,38.1428,37.899,37.9707,266200.0
2007-10-22 15:35:00,52.95,53.2,52.89,53.13,211600.0,37.9707,38.15,37.9277,38.0998,211600.0
2007-10-22 15:40:00,53.13,53.41,53.1,53.38,212200.0,38.0998,38.3006,38.0783,38.2791,212200.0
2007-10-22 15:45:00,53.38,53.45,53.3,53.44,186800.0,38.2791,38.3293,38.2217,38.3221,186800.0
2007-10-22 15:50:00,53.45,53.63,53.41,53.62,249400.0,38.3293,38.4584,38.3006,38.4512,249400.0
2007-10-22 15:55:00,53.62,53.72,53.32,53.45,406200.0,38.4512,38.5229,38.2361,38.3293,406200.0
2007-10-23 09:30:00,54.39,55.19,54.25,54.99,938000.0,39.0034,39.5771,38.903,39.4336,938000.0
2007-10-23 09:35:00,54.97,55.19,54.87,55.1,731000.0,39.4193,39.5771,39.3476,39.5125,731000.0
2007-10-23 09:40:00,55.1,55.13,54.96,55.01,1647000.0,39.5125,39.534,39.4121,39.448,1647000.0
2007-10-23 09:45:00,55.02,55.06,54.57,54.57,722600.0,39.4551,39.4838,39.1324,39.1324,722600.0
2007-10-23 09:50:00,54.59,54.95,54.38,54.85,553400.0,39.1468,39.4049,38.9962,39.3332,553400.0
2007-10-23 09:55:00,54.84,54.98,54.8,54.98,392000.0,39.3261,39.4265,39.2974,39.4265,392000.0
2007-10-23 10:00:00,54.98,55.4,54.96,55.35,422400.0,39.4265,39.7276,39.4121,39.6918,422400.0
2007-10-23 10:05:00,55.35,55.5,55.31,55.48,362600.0,39.6918,39.7994,39.6631,39.785,362600.0
2007-10-23 10:10:00,55.49,55.7,55.46,55.49,610200.0,39.7922,39.9428,39.7707,39.7922,610200.0
2007-10-23 10:15:00,55.49,55.5,55.2,55.25,374400.0,39.7922,39.7994,39.5842,39.6201,374400.0
2007-10-23 10:20:00,55.25,55.37,55.18,55.2,296600.0,39.6201,39.7061,39.5699,39.5842,296600.0
2007-10-23 10:25:00,55.31,55.32,54.97,55.07,387400.0,39.6631,39.6703,39.4193,39.491,387400.0
2007-10-23 10:30:00,55.06,55.27,55.06,55.19,216400.0,39.4838,39.6344,39.4838,39.5771,216400.0
2007-10-23 10:35:00,55.2,55.38,55.09,55.23,227600.0,39.5842,39.7133,39.5053,39.6057,227600.0
2007-10-23 10:40:00,55.23,55.29,54.96,55.09,269800.0,39.6057,39.6488,39.4121,39.5053,269800.0
2007-10-23 10:45:00,55.09,55.14,54.94,55.02,304800.0,39.5053,39.5412,39.3978,39.4551,304800.0
2007-10-23 10:50:00,55.02,55.1,54.89,54.92,226400.0,39.4551,39.5125,39.3619,39.3834,226400.0
2007-10-23 10:55:00,54.93,54.99,54.85,54.88,333400.0,39.3906,39.4336,39.3332,39.3548,333400.0
2007-10-23 11:00:00,54.88,55.02,54.79,54.83,246600.0,39.3548,39.4551,39.2902,39.3189,246600.0
2007-10-23 11:05:00,54.82,54.99,54.75,54.93,253200.0,39.3117,39.4336,39.2615,39.3906,253200.0
2007-10-23 11:10:00,54.93,55.05,54.56,54.6,313600.0,39.3906,39.4767,39.1253,39.154,313600.0
2007-10-23 11:15:00,54.6,54.64,54.39,54.57,563200.0,39.154,39.1826,39.0034,39.1324,563200.0
2007-10-23 11:20:00,54.58,54.83,54.33,54.78,475400.0,39.1396,39.3189,38.9603,39.283,475400.0
2007-10-23 11:25:00,54.77,54.8,54.38,54.66,273600.0,39.2759,39.2974,38.9962,39.197,273600.0
2007-10-23 11:30:00,54.67,54.73,54.4,54.42,166400.0,39.2042,39.2472,39.0105,39.0249,166400.0
2007-10-23 11:35:00,54.43,54.77,54.4,54.63,280400.0,39.0321,39.2759,39.0105,39.1755,280400.0
2007-10-23 11:40:00,54.63,54.71,54.51,54.65,154200.0,39.1755,39.2328,39.0894,39.1898,154200.0
2007-10-23 11:45:00,54.63,54.69,54.54,54.57,202600.0,39.1755,39.2185,39.1109,39.1324,202600.0
2007-10-23 11:50:00,54.55,54.87,54.52,54.83,179400.0,39.1181,39.3476,39.0966,39.3189,179400.0
2007-10-23 11:55:00,54.83,54.83,54.69,54.8,63600.0,39.3189,39.3189,39.2185,39.2974,63600.0
2007-10-23 12:00:00,54.8,55.02,54.78,54.94,142800.0,39.2974,39.4551,39.283,39.3978,142800.0
2007-10-23 12:05:00,54.93,55.02,54.88,54.88,160000.0,39.3906,39.4551,39.3548,39.3548,160000.0
2007-10-23 12:10:00,54.88,55.02,54.75,54.99,1144400.0,39.3548,39.4551,39.2615,39.4336,1144400.0
2007-10-23 12:15:00,55.0,55.06,54.89,55.0,1111800.0,39.4408,39.4838,39.3619,39.4408,1111800.0
2007-10-23 12:20:00,55.02,55.32,55.01,55.3,141800.0,39.4551,39.6703,39.448,39.6559,141800.0
2007-10-23 12:25:00,55.28,55.3,55.07,55.08,79800.0,39.6416,39.6559,39.491,39.4982,79800.0
2007-10-23 12:30:00,55.1,55.15,54.99,55.05,158000.0,39.5125,39.5484,39.4336,39.4767,158000.0
2007-10-23 12:35:00,55.05,55.05,54.83,54.84,192400.0,39.4767,39.4767,39.3189,39.3261,192400.0
2007-10-23 12:40:00,54.84,54.92,54.67,54.78,205400.0,39.3261,39.3834,39.2042,39.283,205400.0
2007-10-23 12:45:00,54.81,54.91,54.68,54.76,117600.0,39.3046,39.3763,39.2113,39.2687,117600.0
2007-10-23 12:50:00,54.77,54.8,54.69,54.74,70600.0,39.2759,39.2974,39.2185,39.2544,70600.0
2007-10-23 12:55:00,54.75,54.75,54.58,54.59,72800.0,39.2615,39.2615,39.1396,39.1468,72800.0
2007-10-23 13:00:00,54.6,54.64,54.51,54.52,110200.0,39.154,39.1826,39.0894,39.0966,110200.0
2007-10-23 13:05:00,54.51,54.67,54.48,54.66,141000.0,39.0894,39.2042,39.0679,39.197,141000.0
2007-10-23 13:10:00,54.67,54.96,54.67,54.94,195600.0,39.2042,39.4121,39.2042,39.3978,195600.0
2007-10-23 13:15:00,54.94,55.05,54.89,54.91,160400.0,39.3978,39.4767,39.3619,39.3763,160400.0
2007-10-23 13:20:00,54.91,55.0,54.88,54.96,79200.0,39.3763,39.4408,39.3548,39.4121,79200.0
2007-10-23 13:25:00,54.95,55.03,54.95,55.02,187800.0,39.4049,39.4623,39.4049,39.4551,187800.0
2007-10-23 13:30:00,55.01,55.15,54.91,55.13,159400.0,39.448,39.5484,39.3763,39.534,159400.0
2007-10-23 13:35:00,55.12,55.24,54.95,55.04,160400.0,39.5269,39.6129,39.4049,39.4695,160400.0
2007-10-23 13:40:00,55.05,55.25,55.0,55.24,144200.0,39.4767,39.6201,39.4408,39.6129,144200.0
2007-10-23 13:45:00,55.24,55.29,55.2,55.24,138600.0,39.6129,39.6488,39.5842,39.6129,138600.0
2007-10-23 13:50:00,55.23,55.38,55.21,55.3,141400.0,39.6057,39.7133,39.5914,39.6559,141400.0
2007-10-23 13:55:00,55.31,55.38,55.12,55.13,144000.0,39.6631,39.7133,39.5269,39.534,144000.0
2007-10-23 14:00:00,55.15,55.36,55.09,55.19,164600.0,39.5484,39.699,39.5053,39.5771,164600.0
2007-10-23 14:05:00,55.19,55.27,55.1,55.21,186600.0,39.5771,39.6344,39.5125,39.5914,186600.0
2007-10-23 14:10:00,55.21,55.3,55.1,55.18,145800.0,39.5914,39.6559,39.5125,39.5699,145800.0
2007-10-23 14:15:00,55.19,55.38,55.19,55.38,230000.0,39.5771,39.7133,39.5771,39.7133,230000.0
2007-10-23 14:20:00,55.38,55.49,55.33,55.42,75400.0,39.7133,39.7922,39.6774,39.742,75400.0
2007-10-23 14:25:00,55.42,55.5,55.3,55.46,170800.0,39.742,39.7994,39.6559,39.7707,170800.0
2007-10-23 14:30:00,55.46,55.53,55.38,55.42,127400.0,39.7707,39.8209,39.7133,39.742,127400.0
2007-10-23 14:35:00,55.42,55.52,55.35,55.42,226600.0,39.742,39.8137,39.6918,39.742,226600.0
2007-10-23 14:40:00,55.42,55.5,55.38,55.45,130800.0,39.742,39.7994,39.7133,39.7635,130800.0
2007-10-23 14:45:00,55.43,55.44,55.03,55.04,208400.0,39.7492,39.7563,39.4623,39.4695,208400.0
2007-10-23 14:50:00,55.05,55.2,54.91,55.19,268600.0,39.4767,39.5842,39.3763,39.5771,268600.0
2007-10-23 14:55:00,55.19,55.38,55.13,55.17,215400.0,39.5771,39.7133,39.534,39.5627,215400.0
2007-10-23 15:00:00,55.17,55.18,54.9,55.15,449200.0,39.5627,39.5699,39.3691,39.5484,449200.0
2007-10-23 15:05:00,55.13,55.29,55.09,55.27,199600.0,39.534,39.6488,39.5053,39.6344,199600.0
2007-10-23 15:10:00,55.27,55.3,55.0,55.0,203000.0,39.6344,39.6559,39.4408,39.4408,203000.0
2007-10-23 15:15:00,55.01,55.04,54.9,54.99,270000.0,39.448,39.4695,39.3691,39.4336,270000.0
2007-10-23 15:20:00,54.98,55.1,54.92,55.1,266600.0,39.4265,39.5125,39.3834,39.5125,266600.0
2007-10-23 15:25:00,55.12,55.29,55.03,55.23,207000.0,39.5269,39.6488,39.4623,39.6057,207000.0
2007-10-23 15:30:00,55.23,55.33,55.22,55.22,266400.0,39.6057,39.6774,39.5986,39.5986,266400.0
2007-10-23 15:35:00,55.23,55.37,55.2,55.33,269400.0,39.6057,39.7061,39.5842,39.6774,269400.0
2007-10-23 15:40:00,55.33,55.77,55.33,55.75,463000.0,39.6774,39.993,39.6774,39.9786,463000.0
2007-10-23 15:45:00,55.75,55.77,55.46,55.46,349400.0,39.9786,39.993,39.7707,39.7707,349400.0
2007-10-23 15:50:00,55.47,55.54,55.35,55.46,383800.0,39.7778,39.828,39.6918,39.7707,383800.0
2007-10-23 15:55:00,55.46,55.58,55.38,55.51,515200.0,39.7707,39.8567,39.7133,39.8065,515200.0
2007-10-24 09:30:00,55.51,56.31,55.46,55.83,624600.0,39.8065,40.3802,39.7707,40.036,624600.0
2007-10-24 09:35:00,55.83,56.02,55.21,55.32,737600.0,40.036,40.1723,39.5914,39.6703,737600.0
2007-10-24 09:40:00,55.27,55.96,55.2,55.85,626200.0,39.6344,40.1292,39.5842,40.0503,626200.0
2007-10-24 09:45:00,55.83,55.88,55.3,55.62,415600.0,40.036,40.0719,39.6559,39.8854,415600.0
2007-10-24 09:50:00,55.6,55.63,55.38,55.56,398800.0,39.8711,39.8926,39.7133,39.8424,398800.0
2007-10-24 09:55:00,55.54,56.25,55.45,55.9,460800.0,39.828,40.3372,39.7635,40.0862,460800.0
2007-10-24 10:00:00,55.88,55.99,55.38,55.66,530800.0,40.0719,40.1507,39.7133,39.9141,530800.0
2007-10-24 10:05:00,55.66,55.95,55.49,55.69,225200.0,39.9141,40.1221,39.7922,39.9356,225200.0
2007-10-24 10:10:00,55.68,55.68,55.18,55.21,243200.0,39.9284,39.9284,39.5699,39.5914,243200.0
2007-10-24 10:15:00,55.24,55.4,54.95,55.38,393000.0,39.6129,39.7276,39.4049,39.7133,393000.0
2007-10-24 10:20:00,55.38,55.4,55.19,55.27,210200.0,39.7133,39.7276,39.5771,39.6344,210200.0
2007-10-24 10:25:00,55.29,55.38,55.16,55.3,149000.0,39.6488,39.7133,39.5555,39.6559,149000.0
2007-10-24 10:30:00,55.3,55.75,55.26,55.62,249600.0,39.6559,39.9786,39.6273,39.8854,249600.0
2007-10-24 10:35:00,55.62,55.89,55.52,55.62,377600.0,39.8854,40.079,39.8137,39.8854,377600.0
2007-10-24 10:40:00,55.61,55.61,55.2,55.25,189800.0,39.8782,39.8782,39.5842,39.6201,189800.0
2007-10-24 10:45:00,55.21,55.35,55.05,55.07,234600.0,39.5914,39.6918,39.4767,39.491,234600.0
2007-10-24 10:50:00,55.06,55.4,55.05,55.05,444200.0,39.4838,39.7276,39.4767,39.4767,444200.0
2007-10-24 10:55:00,55.05,55.42,55.05,55.42,158800.0,39.4767,39.742,39.4767,39.742,158800.0
2007-10-24 11:00:00,55.4,55.7,55.35,55.39,372200.0,39.7276,39.9428,39.6918,39.7205,372200.0
2007-10-24 11:05:00,55.39,55.54,55.05,55.06,245800.0,39.7205,39.828,39.4767,39.4838,245800.0
2007-10-24 11:10:00,55.05,55.12,54.68,54.96,350200.0,39.4767,39.5269,39.2113,39.4121,350200.0
2007-10-24 11:15:00,54.94,55.05,54.56,54.56,212000.0,39.3978,39.4767,39.1253,39.1253,212000.0
2007-10-24 11:20:00,54.56,54.6,54.23,54.34,377200.0,39.1253,39.154,38.8886,38.9675,377200.0
2007-10-24 11:25:00,54.35,54.8,54.27,54.65,361000.0,38.9747,39.2974,38.9173,39.1898,361000.0
2007-10-24 11:30:00,54.62,54.63,54.26,54.44,156400.0,39.1683,39.1755,38.9101,39.0392,156400.0
2007-10-24 11:35:00,54.44,54.77,54.39,54.71,226600.0,39.0392,39.2759,39.0034,39.2328,226600.0
2007-10-24 11:40:00,54.68,54.77,54.55,54.66,226800.0,39.2113,39.2759,39.1181,39.197,226800.0
2007-10-24 11:45:00,54.68,55.35,54.49,54.6,108400.0,39.2113,39.6918,39.0751,39.154,108400.0
2007-10-24 11:50:00,54.6,54.71,54.5,54.65,84600.0,39.154,39.2328,39.0823,39.1898,84600.0
2007-10-24 11:55:00,54.65,54.71,54.5,54.52,124600.0,39.1898,39.2328,39.0823,39.0966,124600.0
2007-10-24 12:00:00,54.54,54.6,54.5,54.57,142400.0,39.1109,39.154,39.0823,39.1324,142400.0
2007-10-24 12:05:00,54.56,54.87,54.55,54.82,96800.0,39.1253,39.3476,39.1181,39.3117,96800.0
2007-10-24 12:10:00,54.82,54.98,54.67,54.94,128200.0,39.3117,39.4265,39.2042,39.3978,128200.0
2007-10-24 12:15:00,54.95,55.0,54.88,54.93,86200.0,39.4049,39.4408,39.3548,39.3906,86200.0
2007-10-24 12:20:00,54.93,55.0,54.89,54.93,270400.0,39.3906,39.4408,39.3619,39.3906,270400.0
2007-10-24 12:25:00,54.93,55.15,54.93,55.07,166800.0,39.3906,39.5484,39.3906,39.491,166800.0
2007-10-24 12:30:00,55.08,55.16,55.02,55.13,143200.0,39.4982,39.5555,39.4551,39.534,143200.0
2007-10-24 12:35:00,55.13,55.22,54.8,54.83,204200.0,39.534,39.5986,39.2974,39.3189,204200.0
2007-10-24 12:40:00,54.87,54.9,54.58,54.67,222400.0,39.3476,39.3691,39.1396,39.2042,222400.0
2007-10-24 12:45:00,54.7,54.83,54.63,54.75,142800.0,39.2257,39.3189,39.1755,39.2615,142800.0
2007-10-24 12:50:00,54.75,54.79,54.6,54.67,160800.0,39.2615,39.2902,39.154,39.2042,160800.0
2007-10-24 12:55:00,54.66,54.8,54.55,54.71,149200.0,39.197,39.2974,39.1181,39.2328,149200.0
2007-10-24 13:00:00,54.73,54.93,54.63,54.77,484000.0,39.2472,39.3906,39.1755,39.2759,484000.0
2007-10-24 13:05:00,54.77,54.97,54.68,54.85,146600.0,39.2759,39.4193,39.2113,39.3332,146600.0
2007-10-24 13:10:00,54.86,54.96,54.85,54.91,68600.0,39.3404,39.4121,39.3332,39.3763,68600.0
2007-10-24 13:15:00,54.91,54.94,54.64,54.73,111000.0,39.3763,39.3978,39.1826,39.2472,111000.0
2007-10-24 13:20:00,54.74,54.75,54.63,54.72,51400.0,39.2544,39.2615,39.1755,39.24,51400.0
2007-10-24 13:25:00,54.72,54.91,54.72,54.83,483800.0,39.24,39.3763,39.24,39.3189,483800.0
2007-10-24 13:30:00,54.82,54.83,54.65,54.71,76200.0,39.3117,39.3189,39.1898,39.2328,76200.0
2007-10-24 13:35:00,54.65,54.72,54.57,54.63,109200.0,39.1898,39.24,39.1324,39.1755,109200.0
2007-10-24 13:40:00,54.64,54.67,54.43,54.55,208800.0,39.1826,39.2042,39.0321,39.1181,208800.0
2007-10-24 13:45:00,54.53,54.81,54.48,54.71,108000.0,39.1038,39.3046,39.0679,39.2328,108000.0
2007-10-24 13:50:00,54.71,54.76,54.58,54.58,62800.0,39.2328,39.2687,39.1396,39.1396,62800.0
2007-10-24 13:55:00,54.58,54.63,54.48,54.58,65400.0,39.1396,39.1755,39.0679,39.1396,65400.0
2007-10-24 14:00:00,54.6,54.6,54.32,54.33,226800.0,39.154,39.154,38.9532,38.9603,226800.0
2007-10-24 14:05:00,54.32,54.43,54.3,54.35,126400.0,38.9532,39.0321,38.9388,38.9747,126400.0
2007-10-24 14:10:00,54.33,54.38,54.3,54.35,156200.0,38.9603,38.9962,38.9388,38.9747,156200.0
2007-10-24 14:15:00,54.33,54.35,53.92,53.93,257800.0,38.9603,38.9747,38.6663,38.6735,257800.0
2007-10-24 14:20:00,53.93,54.34,53.9,54.24,313200.0,38.6735,38.9675,38.652,38.8958,313200.0
2007-10-24 14:25:00,54.23,54.7,54.13,54.6,219800.0,38.8886,39.2257,38.8169,39.154,219800.0
2007-10-24 14:30:00,54.59,54.94,54.51,54.91,205600.0,39.1468,39.3978,39.0894,39.3763,205600.0
2007-10-24 14:35:00,54.88,54.94,54.63,54.73,132400.0,39.3548,39.3978,39.1755,39.2472,132400.0
2007-10-24 14:40:00,54.72,54.75,54.54,54.69,88800.0,39.24,39.2615,39.1109,39.2185,88800.0
2007-10-24 14:45:00,54.7,54.84,54.68,54.73,130200.0,39.2257,39.3261,39.2113,39.2472,130200.0
2007-10-24 14:50:00,54.74,54.98,54.74,54.96,203600.0,39.2544,39.4265,39.2544,39.4121,203600.0
2007-10-24 14:55:00,54.95,55.15,54.85,55.13,256800.0,39.4049,39.5484,39.3332,39.534,256800.0
2007-10-24 15:00:00,55.14,55.37,55.12,55.27,302000.0,39.5412,39.7061,39.5269,39.6344,302000.0
2007-10-24 15:05:00,55.29,55.32,55.11,55.32,168000.0,39.6488,39.6703,39.5197,39.6703,168000.0
2007-10-24 15:10:00,55.3,55.83,55.3,55.67,487800.0,39.6559,40.036,39.6559,39.9213,487800.0
2007-10-24 15:15:00,55.68,55.83,55.31,55.45,353400.0,39.9284,40.036,39.6631,39.7635,353400.0
2007-10-24 15:20:00,55.46,55.68,55.46,55.62,378400.0,39.7707,39.9284,39.7707,39.8854,378400.0
2007-10-24 15:25:00,55.62,56.0,55.54,56.0,436000.0,39.8854,40.1579,39.828,40.1579,436000.0
2007-10-24 15:30:00,55.99,56.07,55.71,55.72,495800.0,40.1507,40.2081,39.9499,39.9571,495800.0
2007-10-24 15:35:00,55.73,55.8,55.6,55.66,322400.0,39.9643,40.0145,39.8711,39.9141,322400.0
2007-10-24 15:40:00,55.65,55.85,55.61,55.68,231000.0,39.9069,40.0503,39.8782,39.9284,231000.0
2007-10-24 15:45:00,55.66,55.87,55.6,55.82,280000.0,39.9141,40.0647,39.8711,40.0288,280000.0
2007-10-24 15:50:00,55.79,55.98,55.69,55.98,281400.0,40.0073,40.1436,39.9356,40.1436,281400.0
2007-10-24 15:55:00,55.97,56.06,55.86,56.06,423600.0,40.1364,40.2009,40.0575,40.2009,423600.0
2007-10-25 09:30:00,56.52,56.57,56.18,56.39,430000.0,40.5308,40.5667,40.287,40.4376,430000.0
2007-10-25 09:35:00,56.4,56.4,55.85,55.9,530600.0,40.4448,40.4448,40.0503,40.0862,530600.0
2007-10-25 09:40:00,55.91,56.16,55.85,56.0,293400.0,40.0934,40.2726,40.0503,40.1579,293400.0
2007-10-25 09:45:00,56.0,56.1,55.96,56.04,317800.0,40.1579,40.2296,40.1292,40.1866,317800.0
2007-10-25 09:50:00,56.08,56.09,55.59,55.63,333600.0,40.2153,40.2224,39.8639,39.8926,333600.0
2007-10-25 09:55:00,55.62,55.81,55.38,55.38,342800.0,39.8854,40.0217,39.7133,39.7133,342800.0
2007-10-25 10:00:00,55.45,55.98,55.38,55.9,334600.0,39.7635,40.1436,39.7133,40.0862,334600.0
2007-10-25 10:05:00,55.91,56.25,55.88,56.13,406600.0,40.0934,40.3372,40.0719,40.2511,406600.0
2007-10-25 10:10:00,56.13,56.35,56.09,56.3,396400.0,40.2511,40.4089,40.2224,40.373,396400.0
2007-10-25 10:15:00,56.3,56.38,56.27,56.34,366200.0,40.373,40.4304,40.3515,40.4017,366200.0
2007-10-25 10:20:00,56.34,56.34,56.0,56.04,311400.0,40.4017,40.4017,40.1579,40.1866,311400.0
2007-10-25 10:25:00,56.04,56.22,55.99,56.22,209800.0,40.1866,40.3157,40.1507,40.3157,209800.0
2007-10-25 10:30:00,56.22,56.25,55.88,56.02,222800.0,40.3157,40.3372,40.0719,40.1723,222800.0
2007-10-25 10:35:00,56.0,56.23,55.93,55.98,133400.0,40.1579,40.3228,40.1077,40.1436,133400.0
2007-10-25 10:40:00,55.96,56.1,55.83,56.06,131200.0,40.1292,40.2296,40.036,40.2009,131200.0
2007-10-25 10:45:00,56.05,56.09,56.01,56.09,72000.0,40.1938,40.2224,40.1651,40.2224,72000.0
2007-10-25 10:50:00,56.08,56.25,56.08,56.13,95000.0,40.2153,40.3372,40.2153,40.2511,95000.0
2007-10-25 10:55:00,56.15,56.26,56.15,56.19,117600.0,40.2655,40.3444,40.2655,40.2942,117600.0
2007-10-25 11:00:00,56.19,56.24,56.01,56.1,84800.0,40.2942,40.33,40.1651,40.2296,84800.0
2007-10-25 11:05:00,56.08,56.26,56.0,56.24,187600.0,40.2153,40.3444,40.1579,40.33,187600.0
2007-10-25 11:10:00,56.21,56.25,56.12,56.15,52200.0,40.3085,40.3372,40.244,40.2655,52200.0
2007-10-25 11:15:00,56.13,56.22,55.88,56.2,147200.0,40.2511,40.3157,40.0719,40.3013,147200.0
2007-10-25 11:20:00,56.2,56.25,56.1,56.25,82200.0,40.3013,40.3372,40.2296,40.3372,82200.0
2007-10-25 11:25:00,56.25,56.27,56.16,56.24,84600.0,40.3372,40.3515,40.2726,40.33,84600.0
2007-10-25 11:30:00,56.24,56.42,56.24,56.37,190800.0,40.33,40.4591,40.33,40.4232,190800.0
2007-10-25 11:35:00,56.37,56.38,56.25,56.27,89000.0,40.4232,40.4304,40.3372,40.3515,89000.0
2007-10-25 11:40:00,56.25,56.47,56.25,56.47,102400.0,40.3372,40.4949,40.3372,40.4949,102400.0
2007-10-25 11:45:00,56.47,56.66,56.47,56.62,338000.0,40.4949,40.6312,40.4949,40.6025,338000.0
2007-10-25 11:50:00,56.6,56.62,56.35,56.52,159400.0,40.5882,40.6025,40.4089,40.5308,159400.0
2007-10-25 11:55:00,56.51,56.52,56.25,56.27,134800.0,40.5236,40.5308,40.3372,40.3515,134800.0
2007-10-25 12:00:00,56.27,56.5,56.21,56.4,136000.0,40.3515,40.5165,40.3085,40.4448,136000.0
2007-10-25 12:05:00,56.42,56.48,56.29,56.45,85400.0,40.4591,40.5021,40.3659,40.4806,85400.0
2007-10-25 12:10:00,56.46,56.46,56.21,56.38,90200.0,40.4878,40.4878,40.3085,40.4304,90200.0
2007-10-25 12:15:00,56.38,56.45,56.34,56.38,177400.0,40.4304,40.4806,40.4017,40.4304,177400.0
2007-10-25 12:20:00,56.38,56.48,56.26,56.45,89600.0,40.4304,40.5021,40.3444,40.4806,89600.0
2007-10-25 12:25:00,56.44,56.48,56.4,56.46,156000.0,40.4734,40.5021,40.4448,40.4878,156000.0
2007-10-25 12:30:00,56.47,56.5,56.35,56.44,142400.0,40.4949,40.5165,40.4089,40.4734,142400.0
2007-10-25 12:35:00,56.44,56.49,56.37,56.45,61800.0,40.4734,40.5093,40.4232,40.4806,61800.0
2007-10-25 12:40:00,56.45,56.63,56.43,56.61,114200.0,40.4806,40.6097,40.4663,40.5953,114200.0
2007-10-25 12:45:00,56.61,56.73,56.52,56.55,213800.0,40.5953,40.6814,40.5308,40.5523,213800.0
2007-10-25 12:50:00,56.54,56.72,56.53,56.67,145200.0,40.5451,40.6742,40.538,40.6384,145200.0
2007-10-25 12:55:00,56.68,56.73,56.62,56.69,88200.0,40.6455,40.6814,40.6025,40.6527,88200.0
2007-10-25 13:00:00,56.68,56.73,56.59,56.67,175000.0,40.6455,40.6814,40.581,40.6384,175000.0
2007-10-25 13:05:00,56.67,56.71,56.13,56.25,271000.0,40.6384,40.6671,40.2511,40.3372,271000.0
2007-10-25 13:10:00,56.25,56.32,56.17,56.17,170600.0,40.3372,40.3874,40.2798,40.2798,170600.0
2007-10-25 13:15:00,56.17,56.37,56.13,56.14,138200.0,40.2798,40.4232,40.2511,40.2583,138200.0
2007-10-25 13:20:00,56.13,56.27,55.84,56.1,275600.0,40.2511,40.3515,40.0432,40.2296,275600.0
2007-10-25 13:25:00,56.1,56.23,56.06,56.1,180800.0,40.2296,40.3228,40.2009,40.2296,180800.0
2007-10-25 13:30:00,56.13,56.33,56.07,56.3,185000.0,40.2511,40.3946,40.2081,40.373,185000.0
2007-10-25 13:35:00,56.3,56.63,56.26,56.5,287200.0,40.373,40.6097,40.3444,40.5165,287200.0
2007-10-25 13:40:00,56.47,56.68,56.36,56.65,148000.0,40.4949,40.6455,40.4161,40.624,148000.0
2007-10-25 13:45:00,56.65,56.68,56.56,56.64,167200.0,40.624,40.6455,40.5595,40.6169,167200.0
2007-10-25 13:50:00,56.62,56.75,56.55,56.74,350000.0,40.6025,40.6957,40.5523,40.6886,350000.0
2007-10-25 13:55:00,56.74,56.75,56.43,56.43,293400.0,40.6886,40.6957,40.4663,40.4663,293400.0
2007-10-25 14:00:00,56.43,56.45,56.2,56.34,653000.0,40.4663,40.4806,40.3013,40.4017,653000.0
2007-10-25 14:05:00,56.32,56.37,56.13,56.14,128400.0,40.3874,40.4232,40.2511,40.2583,128400.0
2007-10-25 14:10:00,56.13,56.38,56.1,56.35,544800.0,40.2511,40.4304,40.2296,40.4089,544800.0
2007-10-25 14:15:00,56.34,56.36,56.15,56.33,67800.0,40.4017,40.4161,40.2655,40.3946,67800.0
2007-10-25 14:20:00,56.31,56.45,56.18,56.43,100400.0,40.3802,40.4806,40.287,40.4663,100400.0
2007-10-25 14:25:00,56.44,56.49,56.35,56.43,158600.0,40.4734,40.5093,40.4089,40.4663,158600.0
2007-10-25 14:30:00,56.44,56.48,56.05,56.16,161800.0,40.4734,40.5021,40.1938,40.2726,161800.0
2007-10-25 14:35:00,56.18,56.24,56.05,56.13,162600.0,40.287,40.33,40.1938,40.2511,162600.0
2007-10-25 14:40:00,56.14,56.19,55.92,55.96,149600.0,40.2583,40.2942,40.1005,40.1292,149600.0
2007-10-25 14:45:00,55.98,56.18,55.93,56.02,151800.0,40.1436,40.287,40.1077,40.1723,151800.0
2007-10-25 14:50:00,56.04,56.22,56.04,56.17,113400.0,40.1866,40.3157,40.1866,40.2798,113400.0
2007-10-25 14:55:00,56.17,56.33,56.05,56.18,252400.0,40.2798,40.3946,40.1938,40.287,252400.0
2007-10-25 15:00:00,56.18,56.42,56.18,56.23,300200.0,40.287,40.4591,40.287,40.3228,300200.0
2007-10-25 15:05:00,56.23,56.25,56.1,56.2,175000.0,40.3228,40.3372,40.2296,40.3013,175000.0
2007-10-25 15:10:00,56.21,56.27,56.13,56.26,119600.0,40.3085,40.3515,40.2511,40.3444,119600.0
2007-10-25 15:15:00,56.27,56.5,56.25,56.5,181600.0,40.3515,40.5165,40.3372,40.5165,181600.0
2007-10-25 15:20:00,56.49,56.5,56.19,56.31,234200.0,40.5093,40.5165,40.2942,40.3802,234200.0
2007-10-25 15:25:00,56.31,56.36,56.19,56.27,166000.0,40.3802,40.4161,40.2942,40.3515,166000.0
2007-10-25 15:30:00,56.26,56.32,56.11,56.23,193000.0,40.3444,40.3874,40.2368,40.3228,193000.0
2007-10-25 15:35:00,56.24,56.33,56.15,56.29,163200.0,40.33,40.3946,40.2655,40.3659,163200.0
2007-10-25 15:40:00,56.3,56.52,56.27,56.4,360600.0,40.373,40.5308,40.3515,40.4448,360600.0
2007-10-25 15:45:00,56.4,56.49,56.27,56.3,160800.0,40.4448,40.5093,40.3515,40.373,160800.0
2007-10-25 15:50:00,56.3,56.67,56.21,56.51,275400.0,40.373,40.6384,40.3085,40.5236,275400.0
2007-10-25 15:55:00,56.52,56.54,56.31,56.35,370000.0,40.5308,40.5451,40.3802,40.4089,370000.0
2007-10-26 09:30:00,57.46,57.87,57.06,57.79,729800.0,41.2049,41.4989,40.918,41.4415,729800.0
2007-10-26 09:35:00,57.81,57.88,57.55,57.68,438200.0,41.4559,41.5061,41.2694,41.3626,438200.0
2007-10-26 09:40:00,57.68,57.75,57.59,57.63,293000.0,41.3626,41.4128,41.2981,41.3268,293000.0
2007-10-26 09:45:00,57.62,57.78,57.58,57.7,227600.0,41.3196,41.4344,41.2909,41.377,227600.0
2007-10-26 09:50:00,57.7,57.81,57.59,57.63,241600.0,41.377,41.4559,41.2981,41.3268,241600.0
2007-10-26 09:55:00,57.63,57.63,57.34,57.46,307400.0,41.3268,41.3268,41.1188,41.2049,307400.0
2007-10-26 10:00:00,57.45,57.63,57.4,57.6,290200.0,41.1977,41.3268,41.1619,41.3053,290200.0
2007-10-26 10:05:00,57.62,57.73,57.51,57.62,293400.0,41.3196,41.3985,41.2407,41.3196,293400.0
2007-10-26 10:10:00,57.6,57.75,57.52,57.69,275800.0,41.3053,41.4128,41.2479,41.3698,275800.0
2007-10-26 10:15:00,57.71,57.72,57.6,57.72,228600.0,41.3842,41.3913,41.3053,41.3913,228600.0
2007-10-26 10:20:00,57.72,57.78,57.62,57.72,345800.0,41.3913,41.4344,41.3196,41.3913,345800.0
2007-10-26 10:25:00,57.72,57.88,57.71,57.86,222600.0,41.3913,41.5061,41.3842,41.4917,222600.0
2007-10-26 10:30:00,57.88,57.95,57.83,57.85,230400.0,41.5061,41.5563,41.4702,41.4846,230400.0
2007-10-26 10:35:00,57.87,57.95,57.76,57.83,244600.0,41.4989,41.5563,41.42,41.4702,244600.0
2007-10-26 10:40:00,57.84,57.86,57.71,57.72,180200.0,41.4774,41.4917,41.3842,41.3913,180200.0
2007-10-26 10:45:00,57.73,57.83,57.55,57.58,275400.0,41.3985,41.4702,41.2694,41.2909,275400.0
2007-10-26 10:50:00,57.58,57.6,57.4,57.49,282800.0,41.2909,41.3053,41.1619,41.2264,282800.0
2007-10-26 10:55:00,57.48,57.65,57.48,57.6,90400.0,41.2192,41.3411,41.2192,41.3053,90400.0
2007-10-26 11:00:00,57.6,57.79,57.6,57.74,201600.0,41.3053,41.4415,41.3053,41.4057,201600.0
2007-10-26 11:05:00,57.75,57.8,57.73,57.8,203400.0,41.4128,41.4487,41.3985,41.4487,203400.0
2007-10-26 11:10:00,57.8,57.83,57.73,57.73,193600.0,41.4487,41.4702,41.3985,41.3985,193600.0
2007-10-26 11:15:00,57.73,57.85,57.66,57.76,175000.0,41.3985,41.4846,41.3483,41.42,175000.0
2007-10-26 11:20:00,57.75,57.82,57.6,57.77,275800.0,41.4128,41.463,41.3053,41.4272,275800.0
2007-10-26 11:25:00,57.76,57.77,57.62,57.69,105000.0,41.42,41.4272,41.3196,41.3698,105000.0
2007-10-26 11:30:00,57.69,57.84,57.69,57.76,97600.0,41.3698,41.4774,41.3698,41.42,97600.0
2007-10-26 11:35:00,57.74,57.85,57.72,57.79,81200.0,41.4057,41.4846,41.3913,41.4415,81200.0
2007-10-26 11:40:00,57.83,58.0,57.8,57.97,349200.0,41.4702,41.5921,41.4487,41.5706,349200.0
2007-10-26 11:45:00,57.98,58.05,57.95,57.96,232000.0,41.5778,41.628,41.5563,41.5634,232000.0
2007-10-26 11:50:00,57.96,57.99,57.81,57.87,149400.0,41.5634,41.5849,41.4559,41.4989,149400.0
2007-10-26 11:55:00,57.86,57.89,57.8,57.83,130800.0,41.4917,41.5132,41.4487,41.4702,130800.0
2007-10-26 12:00:00,57.84,57.94,57.73,57.94,262000.0,41.4774,41.5491,41.3985,41.5491,262000.0
2007-10-26 12:05:00,57.94,58.0,57.87,57.95,188600.0,41.5491,41.5921,41.4989,41.5563,188600.0
2007-10-26 12:10:00,57.97,58.1,57.93,58.01,303000.0,41.5706,41.6638,41.5419,41.5993,303000.0
2007-10-26 12:15:00,57.99,58.0,57.85,57.9,163000.0,41.5849,41.5921,41.4846,41.5204,163000.0
2007-10-26 12:20:00,57.9,58.0,57.88,57.99,172000.0,41.5204,41.5921,41.5061,41.5849,172000.0
2007-10-26 12:25:00,57.98,58.11,57.97,58.09,165600.0,41.5778,41.671,41.5706,41.6567,165600.0
2007-10-26 12:30:00,58.1,58.22,58.09,58.16,137200.0,41.6638,41.7499,41.6567,41.7069,137200.0
2007-10-26 12:35:00,58.16,58.27,58.14,58.2,153000.0,41.7069,41.7857,41.6925,41.7355,153000.0
2007-10-26 12:40:00,58.21,58.33,58.13,58.13,166800.0,41.7427,41.8288,41.6853,41.6853,166800.0
2007-10-26 12:45:00,58.13,58.24,58.13,58.19,109200.0,41.6853,41.7642,41.6853,41.7284,109200.0
2007-10-26 12:50:00,58.2,58.25,58.17,58.24,108400.0,41.7355,41.7714,41.714,41.7642,108400.0
2007-10-26 12:55:00,58.25,58.27,58.15,58.15,166600.0,41.7714,41.7857,41.6997,41.6997,166600.0
2007-10-26 13:00:00,58.15,58.35,58.15,58.32,195200.0,41.6997,41.8431,41.6997,41.8216,195200.0
2007-10-26 13:05:00,58.32,58.51,58.32,58.5,355200.0,41.8216,41.9578,41.8216,41.9507,355200.0
2007-10-26 13:10:00,58.5,58.57,58.41,58.45,347600.0,41.9507,42.0009,41.8861,41.9148,347600.0
2007-10-26 13:15:00,58.45,58.51,58.42,58.45,233200.0,41.9148,41.9578,41.8933,41.9148,233200.0
2007-10-26 13:20:00,58.44,58.45,58.37,58.37,290800.0,41.9076,41.9148,41.8574,41.8574,290800.0
2007-10-26 13:25:00,58.37,58.42,58.32,58.39,107600.0,41.8574,41.8933,41.8216,41.8718,107600.0
2007-10-26 13:30:00,58.4,58.43,58.29,58.31,211800.0,41.879,41.9005,41.8001,41.8144,211800.0
2007-10-26 13:35:00,58.29,58.32,57.99,58.26,293400.0,41.8001,41.8216,41.5849,41.7786,293400.0
2007-10-26 13:40:00,58.29,58.43,58.24,58.4,93800.0,41.8001,41.9005,41.7642,41.879,93800.0
2007-10-26 13:45:00,58.39,58.52,58.39,58.48,151600.0,41.8718,41.965,41.8718,41.9363,151600.0
2007-10-26 13:50:00,58.47,58.52,58.4,58.49,121400.0,41.9292,41.965,41.879,41.9435,121400.0
2007-10-26 13:55:00,58.49,58.53,58.41,58.45,111800.0,41.9435,41.9722,41.8861,41.9148,111800.0
2007-10-26 14:00:00,58.45,58.49,58.41,58.41,101600.0,41.9148,41.9435,41.8861,41.8861,101600.0
2007-10-26 14:05:00,58.41,58.52,58.36,58.4,266000.0,41.8861,41.965,41.8503,41.879,266000.0
2007-10-26 14:10:00,58.4,58.5,58.23,58.48,293600.0,41.879,41.9507,41.7571,41.9363,293600.0
2007-10-26 14:15:00,58.48,58.68,58.48,58.54,204000.0,41.9363,42.0798,41.9363,41.9794,204000.0
2007-10-26 14:20:00,58.55,58.56,58.49,58.55,126200.0,41.9865,41.9937,41.9435,41.9865,126200.0
2007-10-26 14:25:00,58.55,58.59,58.53,58.57,139000.0,41.9865,42.0152,41.9722,42.0009,139000.0
2007-10-26 14:30:00,58.56,58.73,58.56,58.73,224000.0,41.9937,42.1156,41.9937,42.1156,224000.0
2007-10-26 14:35:00,58.73,58.74,58.66,58.72,161200.0,42.1156,42.1228,42.0654,42.1084,161200.0
2007-10-26 14:40:00,58.72,58.85,58.72,58.74,196200.0,42.1084,42.2017,42.1084,42.1228,196200.0
2007-10-26 14:45:00,58.73,58.81,58.66,58.68,160200.0,42.1156,42.173,42.0654,42.0798,160200.0
2007-10-26 14:50:00,58.67,58.7,58.6,58.7,271000.0,42.0726,42.0941,42.0224,42.0941,271000.0
2007-10-26 14:55:00,58.7,58.74,58.54,58.57,158800.0,42.0941,42.1228,41.9794,42.0009,158800.0
2007-10-26 15:00:00,58.57,58.63,58.39,58.54,654400.0,42.0009,42.0439,41.8718,41.9794,654400.0
2007-10-26 15:05:00,58.55,58.57,58.46,58.46,140400.0,41.9865,42.0009,41.922,41.922,140400.0
2007-10-26 15:10:00,58.46,58.56,58.38,58.53,223000.0,41.922,41.9937,41.8646,41.9722,223000.0
2007-10-26 15:15:00,58.51,58.59,58.41,58.49,237400.0,41.9578,42.0152,41.8861,41.9435,237400.0
2007-10-26 15:20:00,58.49,58.5,58.31,58.38,710000.0,41.9435,41.9507,41.8144,41.8646,710000.0
2007-10-26 15:25:00,58.36,58.43,58.25,58.31,172200.0,41.8503,41.9005,41.7714,41.8144,172200.0
2007-10-26 15:30:00,58.31,58.45,58.21,58.22,883000.0,41.8144,41.9148,41.7427,41.7499,883000.0
2007-10-26 15:35:00,58.22,58.33,58.13,58.15,248000.0,41.7499,41.8288,41.6853,41.6997,248000.0
2007-10-26 15:40:00,58.14,58.35,58.13,58.17,255600.0,41.6925,41.8431,41.6853,41.714,255600.0
2007-10-26 15:45:00,58.17,58.26,58.14,58.25,268000.0,41.714,41.7786,41.6925,41.7714,268000.0
2007-10-26 15:50:00,58.26,58.3,58.18,58.28,314600.0,41.7786,41.8073,41.7212,41.7929,314600.0
2007-10-26 15:55:00,58.28,58.45,58.21,58.38,582600.0,41.7929,41.9148,41.7427,41.8646,582600.0
2007-10-29 09:30:00,59.24,59.58,58.85,59.53,815600.0,42.4813,42.7251,42.2017,42.6893,815600.0
2007-10-29 09:35:00,59.55,59.63,59.3,59.35,695000.0,42.7036,42.761,42.5244,42.5602,695000.0
2007-10-29 09:40:00,59.35,59.57,59.3,59.47,567600.0,42.5602,42.718,42.5244,42.6463,567600.0
2007-10-29 09:45:00,59.49,59.49,58.94,59.04,556800.0,42.6606,42.6606,42.2662,42.3379,556800.0
2007-10-29 09:50:00,59.06,59.27,58.99,59.22,376600.0,42.3523,42.5028,42.3021,42.467,376600.0
2007-10-29 09:55:00,59.21,59.26,58.87,58.91,453400.0,42.4598,42.4957,42.216,42.2447,453400.0
2007-10-29 10:00:00,58.92,58.95,58.71,58.84,399800.0,42.2519,42.2734,42.1013,42.1945,399800.0
2007-10-29 10:05:00,58.85,58.92,58.8,58.86,323200.0,42.2017,42.2519,42.1658,42.2088,323200.0
2007-10-29 10:10:00,58.86,58.99,58.86,58.94,339800.0,42.2088,42.3021,42.2088,42.2662,339800.0
2007-10-29 10:15:00,58.93,59.0,58.77,58.79,302600.0,42.259,42.3092,42.1443,42.1586,302600.0
2007-10-29 10:20:00,58.79,58.85,58.63,58.76,291600.0,42.1586,42.2017,42.0439,42.1371,291600.0
2007-10-29 10:25:00,58.77,58.91,58.63,58.9,310600.0,42.1443,42.2447,42.0439,42.2375,310600.0
2007-10-29 10:30:00,58.93,58.94,58.65,58.74,249600.0,42.259,42.2662,42.0582,42.1228,249600.0
2007-10-29 10:35:00,58.74,58.83,58.6,58.67,286000.0,42.1228,42.1873,42.0224,42.0726,286000.0
2007-10-29 10:40:00,58.66,58.83,58.64,58.75,135400.0,42.0654,42.1873,42.0511,42.13,135400.0
2007-10-29 10:45:00,58.74,58.85,58.65,58.77,129600.0,42.1228,42.2017,42.0582,42.1443,129600.0
2007-10-29 10:50:00,58.77,58.82,58.63,58.69,128200.0,42.1443,42.1801,42.0439,42.0869,128200.0
2007-10-29 10:55:00,58.69,58.85,58.67,58.69,165400.0,42.0869,42.2017,42.0726,42.0869,165400.0
2007-10-29 11:00:00,58.69,58.7,58.59,58.6,171400.0,42.0869,42.0941,42.0152,42.0224,171400.0
2007-10-29 11:05:00,58.62,58.77,58.58,58.77,114800.0,42.0367,42.1443,42.008,42.1443,114800.0
2007-10-29 11:10:00,58.77,58.88,58.74,58.82,268600.0,42.1443,42.2232,42.1228,42.1801,268600.0
2007-10-29 11:15:00,58.81,58.82,58.63,58.67,190200.0,42.173,42.1801,42.0439,42.0726,190200.0
2007-10-29 11:20:00,58.69,58.84,58.67,58.73,158600.0,42.0869,42.1945,42.0726,42.1156,158600.0
2007-10-29 11:25:00,58.75,58.76,58.63,58.67,68200.0,42.13,42.1371,42.0439,42.0726,68200.0
2007-10-29 11:30:00,58.66,58.74,58.58,58.59,196800.0,42.0654,42.1228,42.008,42.0152,196800.0
2007-10-29 11:35:00,58.6,58.62,58.46,58.52,235200.0,42.0224,42.0367,41.922,41.965,235200.0
2007-10-29 11:40:00,58.52,58.6,58.46,58.48,139000.0,41.965,42.0224,41.922,41.9363,139000.0
2007-10-29 11:45:00,58.48,58.55,58.47,58.54,79600.0,41.9363,41.9865,41.9292,41.9794,79600.0
2007-10-29 11:50:00,58.54,58.71,58.54,58.7,134800.0,41.9794,42.1013,41.9794,42.0941,134800.0
2007-10-29 11:55:00,58.7,58.7,58.63,58.64,98800.0,42.0941,42.0941,42.0439,42.0511,98800.0
2007-10-29 12:00:00,58.64,58.7,58.6,58.65,115400.0,42.0511,42.0941,42.0224,42.0582,115400.0
2007-10-29 12:05:00,58.65,58.74,58.63,58.72,137800.0,42.0582,42.1228,42.0439,42.1084,137800.0
2007-10-29 12:10:00,58.72,58.73,58.59,58.63,144600.0,42.1084,42.1156,42.0152,42.0439,144600.0
2007-10-29 12:15:00,58.62,58.8,58.62,58.75,193200.0,42.0367,42.1658,42.0367,42.13,193200.0
2007-10-29 12:20:00,58.77,58.81,58.68,58.74,180000.0,42.1443,42.173,42.0798,42.1228,180000.0
2007-10-29 12:25:00,58.74,58.8,58.68,58.68,133600.0,42.1228,42.1658,42.0798,42.0798,133600.0
2007-10-29 12:30:00,58.68,58.7,58.63,58.63,110000.0,42.0798,42.0941,42.0439,42.0439,110000.0
2007-10-29 12:35:00,58.63,58.63,58.52,58.53,138400.0,42.0439,42.0439,41.965,41.9722,138400.0
2007-10-29 12:40:00,58.54,58.55,58.48,58.55,107200.0,41.9794,41.9865,41.9363,41.9865,107200.0
2007-10-29 12:45:00,58.53,58.56,58.51,58.52,54200.0,41.9722,41.9937,41.9578,41.965,54200.0
2007-10-29 12:50:00,58.52,58.63,58.52,58.56,90600.0,41.965,42.0439,41.965,41.9937,90600.0
2007-10-29 12:55:00,58.58,58.61,58.55,58.55,123400.0,42.008,42.0296,41.9865,41.9865,123400.0
2007-10-29 13:00:00,58.55,58.56,58.45,58.47,427400.0,41.9865,41.9937,41.9148,41.9292,427400.0
2007-10-29 13:05:00,58.47,58.49,58.38,58.39,136800.0,41.9292,41.9435,41.8646,41.8718,136800.0
2007-10-29 13:10:00,58.4,58.54,58.38,58.53,151000.0,41.879,41.9794,41.8646,41.9722,151000.0
2007-10-29 13:15:00,58.52,58.52,58.47,58.5,49800.0,41.965,41.965,41.9292,41.9507,49800.0
2007-10-29 13:20:00,58.5,58.77,58.5,58.77,105600.0,41.9507,42.1443,41.9507,42.1443,105600.0
2007-10-29 13:25:00,58.76,58.77,58.68,58.74,76000.0,42.1371,42.1443,42.0798,42.1228,76000.0
2007-10-29 13:30:00,58.73,58.8,58.73,58.76,75600.0,42.1156,42.1658,42.1156,42.1371,75600.0
2007-10-29 13:35:00,58.77,58.88,58.76,58.86,71800.0,42.1443,42.2232,42.1371,42.2088,71800.0
2007-10-29 13:40:00,58.87,58.96,58.85,58.96,78800.0,42.216,42.2805,42.2017,42.2805,78800.0
2007-10-29 13:45:00,58.96,59.11,58.95,59.04,165000.0,42.2805,42.3881,42.2734,42.3379,165000.0
2007-10-29 13:50:00,59.04,59.08,58.98,58.99,84200.0,42.3379,42.3666,42.2949,42.3021,84200.0
2007-10-29 13:55:00,58.98,59.1,58.98,59.06,98400.0,42.2949,42.3809,42.2949,42.3523,98400.0
2007-10-29 14:00:00,59.07,59.12,59.04,59.08,97000.0,42.3594,42.3953,42.3379,42.3666,97000.0
2007-10-29 14:05:00,59.08,59.13,59.06,59.1,91400.0,42.3666,42.4025,42.3523,42.3809,91400.0
2007-10-29 14:10:00,59.1,59.11,58.99,59.04,180400.0,42.3809,42.3881,42.3021,42.3379,180400.0
2007-10-29 14:15:00,59.03,59.15,58.99,59.13,128200.0,42.3307,42.4168,42.3021,42.4025,128200.0
2007-10-29 14:20:00,59.13,59.15,59.1,59.13,86800.0,42.4025,42.4168,42.3809,42.4025,86800.0
2007-10-29 14:25:00,59.13,59.15,59.08,59.09,157800.0,42.4025,42.4168,42.3666,42.3738,157800.0
2007-10-29 14:30:00,59.08,59.14,59.03,59.1,145000.0,42.3666,42.4096,42.3307,42.3809,145000.0
2007-10-29 14:35:00,59.1,59.14,59.05,59.13,109400.0,42.3809,42.4096,42.3451,42.4025,109400.0
2007-10-29 14:40:00,59.13,59.15,59.07,59.13,103600.0,42.4025,42.4168,42.3594,42.4025,103600.0
2007-10-29 14:45:00,59.13,59.35,59.1,59.26,168000.0,42.4025,42.5602,42.3809,42.4957,168000.0
2007-10-29 14:50:00,59.26,59.41,59.23,59.4,110000.0,42.4957,42.6032,42.4742,42.5961,110000.0
2007-10-29 14:55:00,59.4,59.49,59.38,59.45,551000.0,42.5961,42.6606,42.5817,42.6319,551000.0
2007-10-29 15:00:00,59.45,59.46,59.15,59.35,148800.0,42.6319,42.6391,42.4168,42.5602,148800.0
2007-10-29 15:05:00,59.35,59.44,59.26,59.35,244200.0,42.5602,42.6248,42.4957,42.5602,244200.0
2007-10-29 15:10:00,59.35,59.35,59.15,59.18,291800.0,42.5602,42.5602,42.4168,42.4383,291800.0
2007-10-29 15:15:00,59.19,59.25,59.13,59.22,142200.0,42.4455,42.4885,42.4025,42.467,142200.0
2007-10-29 15:20:00,59.23,59.26,59.17,59.19,77400.0,42.4742,42.4957,42.4311,42.4455,77400.0
2007-10-29 15:25:00,59.19,59.26,59.12,59.14,139600.0,42.4455,42.4957,42.3953,42.4096,139600.0
2007-10-29 15:30:00,59.15,59.27,59.1,59.15,845200.0,42.4168,42.5028,42.3809,42.4168,845200.0
2007-10-29 15:35:00,59.13,59.16,59.09,59.11,152200.0,42.4025,42.424,42.3738,42.3881,152200.0
2007-10-29 15:40:00,59.11,59.16,58.86,58.91,319200.0,42.3881,42.424,42.2088,42.2447,319200.0
2007-10-29 15:45:00,58.91,59.01,58.88,58.96,190600.0,42.2447,42.3164,42.2232,42.2805,190600.0
2007-10-29 15:50:00,58.95,59.02,58.85,58.89,221600.0,42.2734,42.3236,42.2017,42.2303,221600.0
2007-10-29 15:55:00,58.89,58.99,58.8,58.82,314400.0,42.2303,42.3021,42.1658,42.1801,314400.0
2007-10-30 09:30:00,57.99,58.09,57.55,57.77,480600.0,41.5849,41.6567,41.2694,41.4272,480600.0
2007-10-30 09:35:00,57.81,57.99,57.77,57.82,245200.0,41.4559,41.5849,41.4272,41.463,245200.0
2007-10-30 09:40:00,57.79,58.18,57.72,58.07,321800.0,41.4415,41.7212,41.3913,41.6423,321800.0
2007-10-30 09:45:00,58.05,58.34,58.02,58.22,383800.0,41.628,41.8359,41.6065,41.7499,383800.0
2007-10-30 09:50:00,58.23,58.35,58.06,58.11,296600.0,41.7571,41.8431,41.6351,41.671,296600.0
2007-10-30 09:55:00,58.1,58.23,58.05,58.15,227000.0,41.6638,41.7571,41.628,41.6997,227000.0
2007-10-30 10:00:00,58.15,58.18,58.01,58.01,193000.0,41.6997,41.7212,41.5993,41.5993,193000.0
2007-10-30 10:05:00,58.01,58.06,57.88,57.96,340400.0,41.5993,41.6351,41.5061,41.5634,340400.0
2007-10-30 10:10:00,57.96,58.13,57.91,58.04,183200.0,41.5634,41.6853,41.5276,41.6208,183200.0
2007-10-30 10:15:00,58.08,58.1,57.95,58.09,151200.0,41.6495,41.6638,41.5563,41.6567,151200.0
2007-10-30 10:20:00,58.09,58.15,58.04,58.11,194800.0,41.6567,41.6997,41.6208,41.671,194800.0
2007-10-30 10:25:00,58.11,58.13,57.99,58.0,237400.0,41.671,41.6853,41.5849,41.5921,237400.0
2007-10-30 10:30:00,57.99,58.05,57.85,57.88,284800.0,41.5849,41.628,41.4846,41.5061,284800.0
2007-10-30 10:35:00,57.91,57.96,57.77,57.84,204600.0,41.5276,41.5634,41.4272,41.4774,204600.0
2007-10-30 10:40:00,57.84,57.92,57.75,57.77,179600.0,41.4774,41.5348,41.4128,41.4272,179600.0
2007-10-30 10:45:00,57.77,57.87,57.75,57.79,117000.0,41.4272,41.4989,41.4128,41.4415,117000.0
2007-10-30 10:50:00,57.79,57.82,57.74,57.77,105800.0,41.4415,41.463,41.4057,41.4272,105800.0
2007-10-30 10:55:00,57.77,57.91,57.77,57.81,122600.0,41.4272,41.5276,41.4272,41.4559,122600.0
2007-10-30 11:00:00,57.85,57.86,57.75,57.82,73600.0,41.4846,41.4917,41.4128,41.463,73600.0
2007-10-30 11:05:00,57.81,57.84,57.74,57.82,107000.0,41.4559,41.4774,41.4057,41.463,107000.0
2007-10-30 11:10:00,57.82,57.87,57.76,57.83,122200.0,41.463,41.4989,41.42,41.4702,122200.0
2007-10-30 11:15:00,57.83,57.88,57.81,57.87,95000.0,41.4702,41.5061,41.4559,41.4989,95000.0
2007-10-30 11:20:00,57.88,58.06,57.88,58.0,129400.0,41.5061,41.6351,41.5061,41.5921,129400.0
2007-10-30 11:25:00,58.0,58.05,57.93,57.95,137800.0,41.5921,41.628,41.5419,41.5563,137800.0
2007-10-30 11:30:00,57.94,58.08,57.81,58.04,295800.0,41.5491,41.6495,41.4559,41.6208,295800.0
2007-10-30 11:35:00,58.05,58.1,57.99,58.06,104400.0,41.628,41.6638,41.5849,41.6351,104400.0
2007-10-30 11:40:00,58.06,58.13,58.04,58.12,81600.0,41.6351,41.6853,41.6208,41.6782,81600.0
2007-10-30 11:45:00,58.12,58.13,57.94,57.98,96800.0,41.6782,41.6853,41.5491,41.5778,96800.0
2007-10-30 11:50:00,57.98,58.1,57.9,58.09,138400.0,41.5778,41.6638,41.5204,41.6567,138400.0
2007-10-30 11:55:00,58.08,58.14,58.05,58.1,133600.0,41.6495,41.6925,41.628,41.6638,133600.0
2007-10-30 12:00:00,58.1,58.12,58.02,58.06,116000.0,41.6638,41.6782,41.6065,41.6351,116000.0
2007-10-30 12:05:00,58.07,58.15,58.06,58.13,92600.0,41.6423,41.6997,41.6351,41.6853,92600.0
2007-10-30 12:10:00,58.13,58.13,58.07,58.11,106400.0,41.6853,41.6853,41.6423,41.671,106400.0
2007-10-30 12:15:00,58.1,58.13,58.03,58.03,154000.0,41.6638,41.6853,41.6136,41.6136,154000.0
2007-10-30 12:20:00,58.03,58.07,57.92,57.95,102000.0,41.6136,41.6423,41.5348,41.5563,102000.0
2007-10-30 12:25:00,57.98,58.01,57.8,57.9,138200.0,41.5778,41.5993,41.4487,41.5204,138200.0
2007-10-30 12:30:00,57.91,57.96,57.88,57.92,72800.0,41.5276,41.5634,41.5061,41.5348,72800.0
2007-10-30 12:35:00,57.92,57.97,57.88,57.88,90000.0,41.5348,41.5706,41.5061,41.5061,90000.0
2007-10-30 12:40:00,57.9,57.92,57.81,57.82,85800.0,41.5204,41.5348,41.4559,41.463,85800.0
2007-10-30 12:45:00,57.83,57.86,57.7,57.74,138200.0,41.4702,41.4917,41.377,41.4057,138200.0
2007-10-30 12:50:00,57.72,57.9,57.65,57.81,191000.0,41.3913,41.5204,41.3411,41.4559,191000.0
2007-10-30 12:55:00,57.8,57.88,57.79,57.87,98600.0,41.4487,41.5061,41.4415,41.4989,98600.0
2007-10-30 13:00:00,57.88,57.95,57.85,57.91,141400.0,41.5061,41.5563,41.4846,41.5276,141400.0
2007-10-30 13:05:00,57.91,57.98,57.83,57.98,127200.0,41.5276,41.5778,41.4702,41.5778,127200.0
2007-10-30 13:10:00,57.98,58.04,57.88,57.97,81600.0,41.5778,41.6208,41.5061,41.5706,81600.0
2007-10-30 13:15:00,57.98,58.04,57.93,58.02,101800.0,41.5778,41.6208,41.5419,41.6065,101800.0
2007-10-30 13:20:00,58.02,58.04,57.93,58.01,83600.0,41.6065,41.6208,41.5419,41.5993,83600.0
2007-10-30 13:25:00,58.01,58.01,57.95,57.99,51000.0,41.5993,41.5993,41.5563,41.5849,51000.0
2007-10-30 13:30:00,57.99,58.06,57.99,58.05,84200.0,41.5849,41.6351,41.5849,41.628,84200.0
2007-10-30 13:35:00,58.05,58.13,58.02,58.1,106000.0,41.628,41.6853,41.6065,41.6638,106000.0
2007-10-30 13:40:00,58.1,58.13,58.09,58.13,98200.0,41.6638,41.6853,41.6567,41.6853,98200.0
2007-10-30 13:45:00,58.12,58.15,58.1,58.1,122600.0,41.6782,41.6997,41.6638,41.6638,122600.0
2007-10-30 13:50:00,58.11,58.11,58.02,58.05,80200.0,41.671,41.671,41.6065,41.628,80200.0
2007-10-30 13:55:00,58.05,58.1,58.01,58.08,68800.0,41.628,41.6638,41.5993,41.6495,68800.0
2007-10-30 14:00:00,58.09,58.18,58.04,58.11,114000.0,41.6567,41.7212,41.6208,41.671,114000.0
2007-10-30 14:05:00,58.11,58.13,58.08,58.12,84800.0,41.671,41.6853,41.6495,41.6782,84800.0
2007-10-30 14:10:00,58.12,58.13,58.08,58.1,56600.0,41.6782,41.6853,41.6495,41.6638,56600.0
2007-10-30 14:15:00,58.1,58.12,58.01,58.02,97000.0,41.6638,41.6782,41.5993,41.6065,97000.0
2007-10-30 14:20:00,58.02,58.05,57.92,57.92,135200.0,41.6065,41.628,41.5348,41.5348,135200.0
2007-10-30 14:25:00,57.92,57.94,57.84,57.91,142800.0,41.5348,41.5491,41.4774,41.5276,142800.0
2007-10-30 14:30:00,57.91,57.98,57.88,57.9,87400.0,41.5276,41.5778,41.5061,41.5204,87400.0
2007-10-30 14:35:00,57.9,58.08,57.87,58.07,531400.0,41.5204,41.6495,41.4989,41.6423,531400.0
2007-10-30 14:40:00,58.08,58.1,57.95,58.01,104000.0,41.6495,41.6638,41.5563,41.5993,104000.0
2007-10-30 14:45:00,58.0,58.13,57.9,58.11,481000.0,41.5921,41.6853,41.5204,41.671,481000.0
2007-10-30 14:50:00,58.12,58.13,57.9,57.99,219200.0,41.6782,41.6853,41.5204,41.5849,219200.0
2007-10-30 14:55:00,57.99,58.0,57.87,57.87,175200.0,41.5849,41.5921,41.4989,41.4989,175200.0
2007-10-30 15:00:00,57.88,57.95,57.87,57.9,147000.0,41.5061,41.5563,41.4989,41.5204,147000.0
2007-10-30 15:05:00,57.89,57.91,57.82,57.85,130000.0,41.5132,41.5276,41.463,41.4846,130000.0
2007-10-30 15:10:00,57.85,57.85,57.74,57.8,137600.0,41.4846,41.4846,41.4057,41.4487,137600.0
2007-10-30 15:15:00,57.8,57.86,57.77,57.83,79400.0,41.4487,41.4917,41.4272,41.4702,79400.0
2007-10-30 15:20:00,57.83,57.89,57.74,57.79,289400.0,41.4702,41.5132,41.4057,41.4415,289400.0
2007-10-30 15:25:00,57.77,57.86,57.68,57.68,157200.0,41.4272,41.4917,41.3626,41.3626,157200.0
2007-10-30 15:30:00,57.68,57.75,57.59,57.63,252000.0,41.3626,41.4128,41.2981,41.3268,252000.0
2007-10-30 15:35:00,57.65,57.66,57.22,57.24,401800.0,41.3411,41.3483,41.0328,41.0471,401800.0
2007-10-30 15:40:00,57.24,57.45,57.13,57.21,822400.0,41.0471,41.1977,40.9682,41.0256,822400.0
2007-10-30 15:45:00,57.2,57.28,57.13,57.23,345200.0,41.0184,41.0758,40.9682,41.0399,345200.0
2007-10-30 15:50:00,57.23,57.24,57.01,57.06,369000.0,41.0399,41.0471,40.8822,40.918,369000.0
2007-10-30 15:55:00,57.06,57.32,56.93,56.95,1903800.0,40.918,41.1045,40.8248,40.8392,1903800.0
2007-10-31 09:30:00,57.88,57.99,57.63,57.66,376600.0,41.5061,41.5849,41.3268,41.3483,376600.0
2007-10-31 09:35:00,57.65,57.95,57.63,57.88,194000.0,41.3411,41.5563,41.3268,41.5061,194000.0
2007-10-31 09:40:00,57.88,57.91,57.63,57.75,227800.0,41.5061,41.5276,41.3268,41.4128,227800.0
2007-10-31 09:45:00,57.75,58.0,57.74,57.98,286600.0,41.4128,41.5921,41.4057,41.5778,286600.0
2007-10-31 09:50:00,58.0,58.15,57.95,57.98,340400.0,41.5921,41.6997,41.5563,41.5778,340400.0
2007-10-31 09:55:00,57.99,58.06,57.91,57.95,227600.0,41.5849,41.6351,41.5276,41.5563,227600.0
2007-10-31 10:00:00,57.95,58.01,57.71,57.75,292800.0,41.5563,41.5993,41.3842,41.4128,292800.0
2007-10-31 10:05:00,57.75,57.88,57.74,57.85,236000.0,41.4128,41.5061,41.4057,41.4846,236000.0
2007-10-31 10:10:00,57.85,57.9,57.72,57.73,174400.0,41.4846,41.5204,41.3913,41.3985,174400.0
2007-10-31 10:15:00,57.73,57.76,57.57,57.67,123000.0,41.3985,41.42,41.2838,41.3555,123000.0
2007-10-31 10:20:00,57.66,57.81,57.63,57.74,767800.0,41.3483,41.4559,41.3268,41.4057,767800.0
2007-10-31 10:25:00,57.74,57.81,57.59,57.63,143400.0,41.4057,41.4559,41.2981,41.3268,143400.0
2007-10-31 10:30:00,57.63,57.88,57.55,57.86,307400.0,41.3268,41.5061,41.2694,41.4917,307400.0
2007-10-31 10:35:00,57.85,57.95,57.76,57.84,313200.0,41.4846,41.5563,41.42,41.4774,313200.0
2007-10-31 10:40:00,57.85,57.88,57.76,57.87,166000.0,41.4846,41.5061,41.42,41.4989,166000.0
2007-10-31 10:45:00,57.87,57.88,57.79,57.83,121400.0,41.4989,41.5061,41.4415,41.4702,121400.0
2007-10-31 10:50:00,57.83,57.85,57.75,57.77,188600.0,41.4702,41.4846,41.4128,41.4272,188600.0
2007-10-31 10:55:00,57.77,57.88,57.69,57.82,206400.0,41.4272,41.5061,41.3698,41.463,206400.0
2007-10-31 11:00:00,57.81,57.96,57.76,57.96,142600.0,41.4559,41.5634,41.42,41.5634,142600.0
2007-10-31 11:05:00,57.96,57.97,57.89,57.93,112000.0,41.5634,41.5706,41.5132,41.5419,112000.0
2007-10-31 11:10:00,57.93,57.93,57.85,57.88,114800.0,41.5419,41.5419,41.4846,41.5061,114800.0
2007-10-31 11:15:00,57.9,57.93,57.85,57.89,246600.0,41.5204,41.5419,41.4846,41.5132,246600.0
2007-10-31 11:20:00,57.9,57.94,57.88,57.93,81800.0,41.5204,41.5491,41.5061,41.5419,81800.0
2007-10-31 11:25:00,57.93,57.95,57.85,57.94,98600.0,41.5419,41.5563,41.4846,41.5491,98600.0
2007-10-31 11:30:00,57.94,58.0,57.94,57.97,97000.0,41.5491,41.5921,41.5491,41.5706,97000.0
2007-10-31 11:35:00,57.97,58.12,57.97,58.02,197800.0,41.5706,41.6782,41.5706,41.6065,197800.0
2007-10-31 11:40:00,58.01,58.06,57.99,58.0,131200.0,41.5993,41.6351,41.5849,41.5921,131200.0
2007-10-31 11:45:00,58.0,58.01,57.93,57.95,95000.0,41.5921,41.5993,41.5419,41.5563,95000.0
2007-10-31 11:50:00,57.95,58.05,57.94,57.99,103600.0,41.5563,41.628,41.5491,41.5849,103600.0
2007-10-31 11:55:00,57.99,58.13,57.99,58.13,134200.0,41.5849,41.6853,41.5849,41.6853,134200.0
2007-10-31 12:00:00,58.13,58.26,58.11,58.21,207200.0,41.6853,41.7786,41.671,41.7427,207200.0
2007-10-31 12:05:00,58.21,58.22,58.1,58.1,98800.0,41.7427,41.7499,41.6638,41.6638,98800.0
2007-10-31 12:10:00,58.12,58.14,58.01,58.03,83200.0,41.6782,41.6925,41.5993,41.6136,83200.0
2007-10-31 12:15:00,58.02,58.06,57.82,57.89,125000.0,41.6065,41.6351,41.463,41.5132,125000.0
2007-10-31 12:20:00,57.9,57.93,57.84,57.93,114400.0,41.5204,41.5419,41.4774,41.5419,114400.0
2007-10-31 12:25:00,57.92,57.93,57.84,57.88,66600.0,41.5348,41.5419,41.4774,41.5061,66600.0
2007-10-31 12:30:00,57.89,57.92,57.83,57.91,97800.0,41.5132,41.5348,41.4702,41.5276,97800.0
2007-10-31 12:35:00,57.9,57.99,57.88,57.99,61000.0,41.5204,41.5849,41.5061,41.5849,61000.0
2007-10-31 12:40:00,57.99,57.99,57.92,57.98,56000.0,41.5849,41.5849,41.5348,41.5778,56000.0
2007-10-31 12:45:00,57.98,57.98,57.84,57.88,108000.0,41.5778,41.5778,41.4774,41.5061,108000.0
2007-10-31 12:50:00,57.88,57.94,57.88,57.92,56200.0,41.5061,41.5491,41.5061,41.5348,56200.0
2007-10-31 12:55:00,57.91,57.99,57.87,57.92,134800.0,41.5276,41.5849,41.4989,41.5348,134800.0
2007-10-31 13:00:00,57.91,57.91,57.83,57.85,91800.0,41.5276,41.5276,41.4702,41.4846,91800.0
2007-10-31 13:05:00,57.85,57.85,57.78,57.78,75000.0,41.4846,41.4846,41.4344,41.4344,75000.0
2007-10-31 13:10:00,57.79,57.79,57.77,57.78,57600.0,41.4415,41.4415,41.4272,41.4344,57600.0
2007-10-31 13:15:00,57.77,57.78,57.74,57.74,111000.0,41.4272,41.4344,41.4057,41.4057,111000.0
2007-10-31 13:20:00,57.74,57.74,57.69,57.73,164200.0,41.4057,41.4057,41.3698,41.3985,164200.0
2007-10-31 13:25:00,57.72,57.76,57.71,57.72,96400.0,41.3913,41.42,41.3842,41.3913,96400.0
2007-10-31 13:30:00,57.72,57.88,57.72,57.85,101600.0,41.3913,41.5061,41.3913,41.4846,101600.0
2007-10-31 13:35:00,57.85,57.93,57.84,57.91,129800.0,41.4846,41.5419,41.4774,41.5276,129800.0
2007-10-31 13:40:00,57.9,57.93,57.87,57.91,129400.0,41.5204,41.5419,41.4989,41.5276,129400.0
2007-10-31 13:45:00,57.88,57.91,57.8,57.81,176600.0,41.5061,41.5276,41.4487,41.4559,176600.0
2007-10-31 13:50:00,57.81,57.83,57.7,57.73,189000.0,41.4559,41.4702,41.377,41.3985,189000.0
2007-10-31 13:55:00,57.73,57.81,57.63,57.68,162400.0,41.3985,41.4559,41.3268,41.3626,162400.0
2007-10-31 14:00:00,57.69,57.74,57.64,57.7,88000.0,41.3698,41.4057,41.334,41.377,88000.0
2007-10-31 14:05:00,57.7,57.77,57.52,57.63,201600.0,41.377,41.4272,41.2479,41.3268,201600.0
2007-10-31 14:10:00,57.64,57.84,57.38,57.52,222000.0,41.334,41.4774,41.1475,41.2479,222000.0
2007-10-31 14:15:00,57.52,57.85,57.01,57.34,516200.0,41.2479,41.4846,40.8822,41.1188,516200.0
2007-10-31 14:20:00,57.34,57.5,56.9,56.95,400400.0,41.1188,41.2336,40.8033,40.8392,400400.0
2007-10-31 14:25:00,56.93,57.4,56.76,57.24,319400.0,40.8248,41.1619,40.7029,41.0471,319400.0
2007-10-31 14:30:00,57.24,57.74,57.21,57.62,281400.0,41.0471,41.4057,41.0256,41.3196,281400.0
2007-10-31 14:35:00,57.62,57.95,57.56,57.85,386600.0,41.3196,41.5563,41.2766,41.4846,386600.0
2007-10-31 14:40:00,57.85,58.39,57.77,58.38,609400.0,41.4846,41.8718,41.4272,41.8646,609400.0
2007-10-31 14:45:00,58.34,58.75,58.13,58.55,758600.0,41.8359,42.13,41.6853,41.9865,758600.0
2007-10-31 14:50:00,58.55,58.66,58.2,58.63,496400.0,41.9865,42.0654,41.7355,42.0439,496400.0
2007-10-31 14:55:00,58.63,59.0,58.61,58.81,526800.0,42.0439,42.3092,42.0296,42.173,526800.0
2007-10-31 15:00:00,58.8,58.89,58.7,58.84,474200.0,42.1658,42.2303,42.0941,42.1945,474200.0
2007-10-31 15:05:00,58.85,58.85,58.55,58.73,412000.0,42.2017,42.2017,41.9865,42.1156,412000.0
2007-10-31 15:10:00,58.73,58.88,58.44,58.47,356000.0,42.1156,42.2232,41.9076,41.9292,356000.0
2007-10-31 15:15:00,58.47,58.65,58.38,58.49,254600.0,41.9292,42.0582,41.8646,41.9435,254600.0
2007-10-31 15:20:00,58.49,58.96,58.31,58.44,281000.0,41.9435,42.2805,41.8144,41.9076,281000.0
2007-10-31 15:25:00,58.43,58.49,58.29,58.4,184000.0,41.9005,41.9435,41.8001,41.879,184000.0
2007-10-31 15:30:00,58.41,58.6,58.33,58.52,280600.0,41.8861,42.0224,41.8288,41.965,280600.0
2007-10-31 15:35:00,58.52,58.68,58.35,58.35,359400.0,41.965,42.0798,41.8431,41.8431,359400.0
2007-10-31 15:40:00,58.35,58.72,58.35,58.7,338400.0,41.8431,42.1084,41.8431,42.0941,338400.0
2007-10-31 15:45:00,58.68,58.75,58.6,58.65,290200.0,42.0798,42.13,42.0224,42.0582,290200.0
2007-10-31 15:50:00,58.66,58.77,58.57,58.77,544600.0,42.0654,42.1443,42.0009,42.1443,544600.0
2007-10-31 15:55:00,58.77,59.0,58.67,58.95,834400.0,42.1443,42.3092,42.0726,42.2734,834400.0
2007-11-01 09:30:00,57.88,57.88,57.0,57.09,712200.0,41.5061,41.5061,40.875,40.9396,712200.0
2007-11-01 09:35:00,57.08,57.27,56.75,56.76,493200.0,40.9324,41.0686,40.6957,40.7029,493200.0
2007-11-01 09:40:00,56.76,57.3,56.75,57.1,394000.0,40.7029,41.0901,40.6957,40.9467,394000.0
2007-11-01 09:45:00,57.08,57.18,56.65,56.85,450800.0,40.9324,41.0041,40.624,40.7674,450800.0
2007-11-01 09:50:00,56.84,56.92,56.63,56.9,403800.0,40.7603,40.8176,40.6097,40.8033,403800.0
2007-11-01 09:55:00,56.9,56.93,56.68,56.74,326800.0,40.8033,40.8248,40.6455,40.6886,326800.0
2007-11-01 10:00:00,56.74,56.92,56.63,56.7,311200.0,40.6886,40.8176,40.6097,40.6599,311200.0
2007-11-01 10:05:00,56.71,56.79,56.35,56.35,434000.0,40.6671,40.7244,40.4089,40.4089,434000.0
2007-11-01 10:10:00,56.34,56.37,55.35,56.0,1096200.0,40.4017,40.4232,39.6918,40.1579,1096200.0
2007-11-01 10:15:00,56.01,56.1,55.81,56.03,483000.0,40.1651,40.2296,40.0217,40.1794,483000.0
2007-11-01 10:20:00,56.02,56.46,55.97,56.4,308200.0,40.1723,40.4878,40.1364,40.4448,308200.0
2007-11-01 10:25:00,56.4,56.49,56.15,56.2,239800.0,40.4448,40.5093,40.2655,40.3013,239800.0
2007-11-01 10:30:00,56.19,56.75,56.17,56.57,306600.0,40.2942,40.6957,40.2798,40.5667,306600.0
2007-11-01 10:35:00,56.59,56.88,56.56,56.88,267800.0,40.581,40.789,40.5595,40.789,267800.0
2007-11-01 10:40:00,56.85,56.95,56.73,56.94,286000.0,40.7674,40.8392,40.6814,40.832,286000.0
2007-11-01 10:45:00,56.94,57.04,56.78,56.87,197000.0,40.832,40.9037,40.7173,40.7818,197000.0
2007-11-01 10:50:00,56.88,56.93,56.77,56.8,277800.0,40.789,40.8248,40.7101,40.7316,277800.0
2007-11-01 10:55:00,56.78,57.13,56.77,57.13,381000.0,40.7173,40.9682,40.7101,40.9682,381000.0
2007-11-01 11:00:00,57.12,57.15,57.0,57.02,182600.0,40.9611,40.9826,40.875,40.8894,182600.0
2007-11-01 11:05:00,57.02,57.02,56.63,56.68,282200.0,40.8894,40.8894,40.6097,40.6455,282200.0
2007-11-01 11:10:00,56.69,56.92,56.65,56.73,197400.0,40.6527,40.8176,40.624,40.6814,197400.0
2007-11-01 11:15:00,56.74,56.79,56.59,56.74,201800.0,40.6886,40.7244,40.581,40.6886,201800.0
2007-11-01 11:20:00,56.74,56.91,56.7,56.86,87200.0,40.6886,40.8105,40.6599,40.7746,87200.0
2007-11-01 11:25:00,56.85,57.0,56.85,56.96,101600.0,40.7674,40.875,40.7674,40.8463,101600.0
2007-11-01 11:30:00,56.96,56.98,56.71,56.73,161200.0,40.8463,40.8607,40.6671,40.6814,161200.0
2007-11-01 11:35:00,56.74,56.83,56.63,56.66,180000.0,40.6886,40.7531,40.6097,40.6312,180000.0
2007-11-01 11:40:00,56.67,56.7,56.52,56.59,120400.0,40.6384,40.6599,40.5308,40.581,120400.0
2007-11-01 11:45:00,56.59,56.67,56.54,56.63,99600.0,40.581,40.6384,40.5451,40.6097,99600.0
2007-11-01 11:50:00,56.63,56.75,56.6,56.74,95200.0,40.6097,40.6957,40.5882,40.6886,95200.0
2007-11-01 11:55:00,56.75,56.88,56.6,56.88,91600.0,40.6957,40.789,40.5882,40.789,91600.0
2007-11-01 12:00:00,56.9,57.0,56.88,57.0,111000.0,40.8033,40.875,40.789,40.875,111000.0
2007-11-01 12:05:00,57.0,57.25,57.0,57.2,185800.0,40.875,41.0543,40.875,41.0184,185800.0
2007-11-01 12:10:00,57.2,57.25,57.18,57.22,114000.0,41.0184,41.0543,41.0041,41.0328,114000.0
2007-11-01 12:15:00,57.2,57.24,57.13,57.22,146200.0,41.0184,41.0471,40.9682,41.0328,146200.0
2007-11-01 12:20:00,57.2,57.3,57.16,57.24,189600.0,41.0184,41.0901,40.9898,41.0471,189600.0
2007-11-01 12:25:00,57.23,57.24,56.88,56.88,272800.0,41.0399,41.0471,40.789,40.789,272800.0
2007-11-01 12:30:00,56.91,57.02,56.85,56.95,123000.0,40.8105,40.8894,40.7674,40.8392,123000.0
2007-11-01 12:35:00,56.97,57.17,56.94,57.17,131600.0,40.8535,40.9969,40.832,40.9969,131600.0
2007-11-01 12:40:00,57.17,57.29,57.13,57.29,161400.0,40.9969,41.083,40.9682,41.083,161400.0
2007-11-01 12:45:00,57.31,57.34,57.08,57.1,289800.0,41.0973,41.1188,40.9324,40.9467,289800.0
2007-11-01 12:50:00,57.09,57.1,56.95,56.99,111200.0,40.9396,40.9467,40.8392,40.8678,111200.0
2007-11-01 12:55:00,56.99,57.1,56.96,57.09,83600.0,40.8678,40.9467,40.8463,40.9396,83600.0
2007-11-01 13:00:00,57.09,57.1,56.96,56.98,91000.0,40.9396,40.9467,40.8463,40.8607,91000.0
2007-11-01 13:05:00,56.96,57.18,56.96,57.16,84800.0,40.8463,41.0041,40.8463,40.9898,84800.0
2007-11-01 13:10:00,57.18,57.21,57.05,57.13,457000.0,41.0041,41.0256,40.9109,40.9682,457000.0
2007-11-01 13:15:00,57.14,57.21,57.09,57.13,64200.0,40.9754,41.0256,40.9396,40.9682,64200.0
2007-11-01 13:20:00,57.12,57.22,57.06,57.15,92600.0,40.9611,41.0328,40.918,40.9826,92600.0
2007-11-01 13:25:00,57.13,57.13,56.95,56.95,109400.0,40.9682,40.9682,40.8392,40.8392,109400.0
2007-11-01 13:30:00,56.94,57.03,56.91,56.91,162400.0,40.832,40.8965,40.8105,40.8105,162400.0
2007-11-01 13:35:00,56.91,57.13,56.89,57.01,151600.0,40.8105,40.9682,40.7961,40.8822,151600.0
2007-11-01 13:40:00,57.01,57.06,56.9,56.92,91800.0,40.8822,40.918,40.8033,40.8176,91800.0
2007-11-01 13:45:00,56.91,57.15,56.88,56.99,219200.0,40.8105,40.9826,40.789,40.8678,219200.0
2007-11-01 13:50:00,56.99,56.99,56.68,56.69,185000.0,40.8678,40.8678,40.6455,40.6527,185000.0
2007-11-01 13:55:00,56.72,56.75,56.5,56.56,223200.0,40.6742,40.6957,40.5165,40.5595,223200.0
2007-11-01 14:00:00,56.56,57.15,56.51,56.63,314400.0,40.5595,40.9826,40.5236,40.6097,314400.0
2007-11-01 14:05:00,56.63,56.82,56.62,56.8,171000.0,40.6097,40.7459,40.6025,40.7316,171000.0
2007-11-01 14:10:00,56.78,56.79,56.61,56.72,160600.0,40.7173,40.7244,40.5953,40.6742,160600.0
2007-11-01 14:15:00,56.71,56.71,56.6,56.6,205400.0,40.6671,40.6671,40.5882,40.5882,205400.0
2007-11-01 14:20:00,56.6,56.65,56.51,56.59,249600.0,40.5882,40.624,40.5236,40.581,249600.0
2007-11-01 14:25:00,56.58,56.68,56.49,56.5,218000.0,40.5738,40.6455,40.5093,40.5165,218000.0
2007-11-01 14:30:00,56.5,56.62,56.5,56.57,139400.0,40.5165,40.6025,40.5165,40.5667,139400.0
2007-11-01 14:35:00,56.58,56.67,56.55,56.65,226800.0,40.5738,40.6384,40.5523,40.624,226800.0
2007-11-01 14:40:00,56.65,56.67,56.55,56.63,192000.0,40.624,40.6384,40.5523,40.6097,192000.0
2007-11-01 14:45:00,56.65,56.76,56.63,56.68,234200.0,40.624,40.7029,40.6097,40.6455,234200.0
2007-11-01 14:50:00,56.68,57.15,56.65,56.76,241600.0,40.6455,40.9826,40.624,40.7029,241600.0
2007-11-01 14:55:00,56.77,56.8,56.73,56.73,179000.0,40.7101,40.7316,40.6814,40.6814,179000.0
2007-11-01 15:00:00,56.73,56.77,56.66,56.74,237800.0,40.6814,40.7101,40.6312,40.6886,237800.0
2007-11-01 15:05:00,56.74,56.83,56.7,56.82,235400.0,40.6886,40.7531,40.6599,40.7459,235400.0
2007-11-01 15:10:00,56.82,56.85,56.68,56.69,648000.0,40.7459,40.7674,40.6455,40.6527,648000.0
2007-11-01 15:15:00,56.68,56.71,56.25,56.29,444800.0,40.6455,40.6671,40.3372,40.3659,444800.0
2007-11-01 15:20:00,56.28,56.3,55.98,56.01,504200.0,40.3587,40.373,40.1436,40.1651,504200.0
2007-11-01 15:25:00,56.01,56.13,56.0,56.0,572200.0,40.1651,40.2511,40.1579,40.1579,572200.0
2007-11-01 15:30:00,56.0,56.15,55.93,56.09,889400.0,40.1579,40.2655,40.1077,40.2224,889400.0
2007-11-01 15:35:00,56.09,56.14,55.93,56.0,516800.0,40.2224,40.2583,40.1077,40.1579,516800.0
2007-11-01 15:40:00,55.99,56.13,55.9,55.95,464200.0,40.1507,40.2511,40.0862,40.1221,464200.0
2007-11-01 15:45:00,55.94,56.05,55.88,55.97,379200.0,40.1149,40.1938,40.0719,40.1364,379200.0
2007-11-01 15:50:00,55.97,56.0,55.63,55.63,607000.0,40.1364,40.1579,39.8926,39.8926,607000.0
2007-11-01 15:55:00,55.63,56.09,55.6,56.05,994000.0,39.8926,40.2224,39.8711,40.1938,994000.0
2007-11-02 09:30:00,56.76,57.1,56.75,56.85,742600.0,40.7029,40.9467,40.6957,40.7674,742600.0
2007-11-02 09:35:00,56.88,56.95,56.38,56.46,638600.0,40.789,40.8392,40.4304,40.4878,638600.0
2007-11-02 09:40:00,56.44,56.54,56.28,56.4,518600.0,40.4734,40.5451,40.3587,40.4448,518600.0
2007-11-02 09:45:00,56.4,56.45,56.03,56.1,487600.0,40.4448,40.4806,40.1794,40.2296,487600.0
2007-11-02 09:50:00,56.1,56.18,55.5,55.52,542000.0,40.2296,40.287,39.7994,39.8137,542000.0
2007-11-02 09:55:00,55.55,55.78,55.42,55.74,547600.0,39.8352,40.0001,39.742,39.9715,547600.0
2007-11-02 10:00:00,55.77,55.84,55.49,55.5,410200.0,39.993,40.0432,39.7922,39.7994,410200.0
2007-11-02 10:05:00,55.49,55.7,55.45,55.46,503600.0,39.7922,39.9428,39.7635,39.7707,503600.0
2007-11-02 10:10:00,55.46,55.5,55.0,55.01,646200.0,39.7707,39.7994,39.4408,39.448,646200.0
2007-11-02 10:15:00,55.02,55.16,55.0,55.02,466000.0,39.4551,39.5555,39.4408,39.4551,466000.0
2007-11-02 10:20:00,55.02,55.47,55.0,55.33,386800.0,39.4551,39.7778,39.4408,39.6774,386800.0
2007-11-02 10:25:00,55.33,55.48,55.19,55.48,294000.0,39.6774,39.785,39.5771,39.785,294000.0
2007-11-02 10:30:00,55.48,55.52,55.43,55.44,320800.0,39.785,39.8137,39.7492,39.7563,320800.0
2007-11-02 10:35:00,55.44,55.74,55.4,55.66,417600.0,39.7563,39.9715,39.7276,39.9141,417600.0
2007-11-02 10:40:00,55.66,55.69,55.38,55.41,270600.0,39.9141,39.9356,39.7133,39.7348,270600.0
2007-11-02 10:45:00,55.41,55.47,55.27,55.27,229200.0,39.7348,39.7778,39.6344,39.6344,229200.0
2007-11-02 10:50:00,55.27,55.27,55.02,55.15,314000.0,39.6344,39.6344,39.4551,39.5484,314000.0
2007-11-02 10:55:00,55.16,55.48,55.15,55.41,216200.0,39.5555,39.785,39.5484,39.7348,216200.0
2007-11-02 11:00:00,55.44,55.47,55.38,55.46,158400.0,39.7563,39.7778,39.7133,39.7707,158400.0
2007-11-02 11:05:00,55.44,55.49,55.38,55.4,137200.0,39.7563,39.7922,39.7133,39.7276,137200.0
2007-11-02 11:10:00,55.41,55.42,55.35,55.4,120000.0,39.7348,39.742,39.6918,39.7276,120000.0
2007-11-02 11:15:00,55.4,55.52,55.38,55.38,119600.0,39.7276,39.8137,39.7133,39.7133,119600.0
2007-11-02 11:20:00,55.38,55.48,55.33,55.4,177200.0,39.7133,39.785,39.6774,39.7276,177200.0
2007-11-02 11:25:00,55.4,55.4,55.13,55.17,127200.0,39.7276,39.7276,39.534,39.5627,127200.0
2007-11-02 11:30:00,55.18,55.31,55.12,55.27,96600.0,39.5699,39.6631,39.5269,39.6344,96600.0
2007-11-02 11:35:00,55.26,55.36,55.08,55.1,214400.0,39.6273,39.699,39.4982,39.5125,214400.0
2007-11-02 11:40:00,55.1,55.19,55.0,55.17,256400.0,39.5125,39.5771,39.4408,39.5627,256400.0
2007-11-02 11:45:00,55.16,55.3,55.16,55.22,177400.0,39.5555,39.6559,39.5555,39.5986,177400.0
2007-11-02 11:50:00,55.21,55.34,55.13,55.28,188200.0,39.5914,39.6846,39.534,39.6416,188200.0
2007-11-02 11:55:00,55.29,55.41,55.25,55.32,277000.0,39.6488,39.7348,39.6201,39.6703,277000.0
2007-11-02 12:00:00,55.33,55.49,55.33,55.48,253400.0,39.6774,39.7922,39.6774,39.785,253400.0
2007-11-02 12:05:00,55.48,55.71,55.48,55.69,304600.0,39.785,39.9499,39.785,39.9356,304600.0
2007-11-02 12:10:00,55.68,55.98,55.68,55.94,326600.0,39.9284,40.1436,39.9284,40.1149,326600.0
2007-11-02 12:15:00,55.94,56.19,55.88,56.18,311000.0,40.1149,40.2942,40.0719,40.287,311000.0
2007-11-02 12:20:00,56.18,56.38,56.07,56.38,198200.0,40.287,40.4304,40.2081,40.4304,198200.0
2007-11-02 12:25:00,56.38,56.51,56.31,56.51,291200.0,40.4304,40.5236,40.3802,40.5236,291200.0
2007-11-02 12:30:00,56.49,56.6,56.35,56.44,423000.0,40.5093,40.5882,40.4089,40.4734,423000.0
2007-11-02 12:35:00,56.43,56.92,56.4,56.85,309200.0,40.4663,40.8176,40.4448,40.7674,309200.0
2007-11-02 12:40:00,56.85,56.93,56.76,56.92,261200.0,40.7674,40.8248,40.7029,40.8176,261200.0
2007-11-02 12:45:00,56.93,56.99,56.61,56.61,222400.0,40.8248,40.8678,40.5953,40.5953,222400.0
2007-11-02 12:50:00,56.6,56.61,56.36,56.4,274000.0,40.5882,40.5953,40.4161,40.4448,274000.0
2007-11-02 12:55:00,56.41,56.6,56.41,56.58,157600.0,40.4519,40.5882,40.4519,40.5738,157600.0
2007-11-02 13:00:00,56.59,56.88,56.58,56.84,186400.0,40.581,40.789,40.5738,40.7603,186400.0
2007-11-02 13:05:00,56.84,56.9,56.75,56.77,157000.0,40.7603,40.8033,40.6957,40.7101,157000.0
2007-11-02 13:10:00,56.77,56.85,56.74,56.82,135200.0,40.7101,40.7674,40.6886,40.7459,135200.0
2007-11-02 13:15:00,56.81,56.82,56.71,56.8,265800.0,40.7388,40.7459,40.6671,40.7316,265800.0
2007-11-02 13:20:00,56.8,56.87,56.63,56.65,217800.0,40.7316,40.7818,40.6097,40.624,217800.0
2007-11-02 13:25:00,56.65,56.7,56.36,56.51,190000.0,40.624,40.6599,40.4161,40.5236,190000.0
2007-11-02 13:30:00,56.51,56.58,56.47,56.49,127000.0,40.5236,40.5738,40.4949,40.5093,127000.0
2007-11-02 13:35:00,56.49,56.57,56.49,56.52,160400.0,40.5093,40.5667,40.5093,40.5308,160400.0
2007-11-02 13:40:00,56.52,56.56,56.36,56.37,164800.0,40.5308,40.5595,40.4161,40.4232,164800.0
2007-11-02 13:45:00,56.37,56.52,56.28,56.5,177400.0,40.4232,40.5308,40.3587,40.5165,177400.0
2007-11-02 13:50:00,56.52,56.57,56.47,56.52,96000.0,40.5308,40.5667,40.4949,40.5308,96000.0
2007-11-02 13:55:00,56.54,56.55,56.38,56.44,319000.0,40.5451,40.5523,40.4304,40.4734,319000.0
2007-11-02 14:00:00,56.45,56.48,56.41,56.43,75200.0,40.4806,40.5021,40.4519,40.4663,75200.0
2007-11-02 14:05:00,56.45,56.45,56.21,56.25,238600.0,40.4806,40.4806,40.3085,40.3372,238600.0
2007-11-02 14:10:00,56.26,56.33,56.21,56.23,113800.0,40.3444,40.3946,40.3085,40.3228,113800.0
2007-11-02 14:15:00,56.24,56.26,55.93,55.96,291600.0,40.33,40.3444,40.1077,40.1292,291600.0
2007-11-02 14:20:00,55.96,56.22,55.95,56.11,155600.0,40.1292,40.3157,40.1221,40.2368,155600.0
2007-11-02 14:25:00,56.12,56.24,56.02,56.13,226800.0,40.244,40.33,40.1723,40.2511,226800.0
2007-11-02 14:30:00,56.13,56.19,56.02,56.19,155600.0,40.2511,40.2942,40.1723,40.2942,155600.0
2007-11-02 14:35:00,56.19,56.24,55.93,55.93,126400.0,40.2942,40.33,40.1077,40.1077,126400.0
2007-11-02 14:40:00,55.92,56.05,55.81,56.05,100000.0,40.1005,40.1938,40.0217,40.1938,100000.0
2007-11-02 14:45:00,56.03,56.08,55.9,55.95,63200.0,40.1794,40.2153,40.0862,40.1221,63200.0
2007-11-02 14:50:00,55.95,55.95,55.68,55.71,227000.0,40.1221,40.1221,39.9284,39.9499,227000.0
2007-11-02 14:55:00,55.7,55.82,55.52,55.61,216800.0,39.9428,40.0288,39.8137,39.8782,216800.0
2007-11-02 15:00:00,55.61,55.91,55.61,55.82,147000.0,39.8782,40.0934,39.8782,40.0288,147000.0
2007-11-02 15:05:00,55.83,56.07,55.79,56.04,118000.0,40.036,40.2081,40.0073,40.1866,118000.0
2007-11-02 15:10:00,56.05,56.12,55.9,55.9,191400.0,40.1938,40.244,40.0862,40.0862,191400.0
2007-11-02 15:15:00,55.91,56.12,55.82,56.06,197000.0,40.0934,40.244,40.0288,40.2009,197000.0
2007-11-02 15:20:00,56.05,56.22,56.03,56.21,205400.0,40.1938,40.3157,40.1794,40.3085,205400.0
2007-11-02 15:25:00,56.22,56.24,56.13,56.13,190400.0,40.3157,40.33,40.2511,40.2511,190400.0
2007-11-02 15:30:00,56.13,56.16,56.04,56.08,194800.0,40.2511,40.2726,40.1866,40.2153,194800.0
2007-11-02 15:35:00,56.08,56.12,56.02,56.05,216600.0,40.2153,40.244,40.1723,40.1938,216600.0
2007-11-02 15:40:00,56.06,56.4,55.94,56.35,655400.0,40.2009,40.4448,40.1149,40.4089,655400.0
2007-11-02 15:45:00,56.37,56.51,56.34,56.35,349200.0,40.4232,40.5236,40.4017,40.4089,349200.0
2007-11-02 15:50:00,56.36,56.43,56.27,56.38,285800.0,40.4161,40.4663,40.3515,40.4304,285800.0
2007-11-02 15:55:00,56.38,56.46,56.35,56.45,366000.0,40.4304,40.4878,40.4089,40.4806,366000.0
2007-11-05 09:30:00,54.76,55.38,54.76,54.96,458400.0,39.2687,39.7133,39.2687,39.4121,458400.0
2007-11-05 09:35:00,54.96,55.3,54.84,55.2,424600.0,39.4121,39.6559,39.3261,39.5842,424600.0
2007-11-05 09:40:00,55.22,55.72,55.21,55.49,362400.0,39.5986,39.9571,39.5914,39.7922,362400.0
2007-11-05 09:45:00,55.5,55.88,55.32,55.76,319200.0,39.7994,40.0719,39.6703,39.9858,319200.0
2007-11-05 09:50:00,55.77,55.77,55.27,55.38,337400.0,39.993,39.993,39.6344,39.7133,337400.0
2007-11-05 09:55:00,55.4,55.68,55.37,55.56,229800.0,39.7276,39.9284,39.7061,39.8424,229800.0
2007-11-05 10:00:00,55.56,55.9,55.49,55.88,306400.0,39.8424,40.0862,39.7922,40.0719,306400.0
2007-11-05 10:05:00,55.88,56.09,55.63,55.9,411200.0,40.0719,40.2224,39.8926,40.0862,411200.0
2007-11-05 10:10:00,55.92,55.94,55.66,55.74,235200.0,40.1005,40.1149,39.9141,39.9715,235200.0
2007-11-05 10:15:00,55.74,55.74,55.43,55.43,215000.0,39.9715,39.9715,39.7492,39.7492,215000.0
2007-11-05 10:20:00,55.43,55.51,55.42,55.49,150800.0,39.7492,39.8065,39.742,39.7922,150800.0
2007-11-05 10:25:00,55.49,55.52,55.29,55.31,235800.0,39.7922,39.8137,39.6488,39.6631,235800.0
2007-11-05 10:30:00,55.32,55.51,55.28,55.43,235400.0,39.6703,39.8065,39.6416,39.7492,235400.0
2007-11-05 10:35:00,55.43,55.75,55.41,55.45,268200.0,39.7492,39.9786,39.7348,39.7635,268200.0
2007-11-05 10:40:00,55.45,55.92,55.45,55.91,198600.0,39.7635,40.1005,39.7635,40.0934,198600.0
2007-11-05 10:45:00,55.88,55.96,55.84,55.86,201200.0,40.0719,40.1292,40.0432,40.0575,201200.0
2007-11-05 10:50:00,55.84,55.95,55.77,55.79,125200.0,40.0432,40.1221,39.993,40.0073,125200.0
2007-11-05 10:55:00,55.8,55.87,55.73,55.85,202800.0,40.0145,40.0647,39.9643,40.0503,202800.0
2007-11-05 11:00:00,55.84,56.09,55.84,56.04,208200.0,40.0432,40.2224,40.0432,40.1866,208200.0
2007-11-05 11:05:00,56.04,56.13,55.96,56.13,179800.0,40.1866,40.2511,40.1292,40.2511,179800.0
2007-11-05 11:10:00,56.13,56.13,55.94,55.98,216800.0,40.2511,40.2511,40.1149,40.1436,216800.0
2007-11-05 11:15:00,55.98,55.99,55.75,55.97,194400.0,40.1436,40.1507,39.9786,40.1364,194400.0
2007-11-05 11:20:00,55.97,56.08,55.87,55.99,126400.0,40.1364,40.2153,40.0647,40.1507,126400.0
2007-11-05 11:25:00,55.99,56.08,55.91,55.99,96600.0,40.1507,40.2153,40.0934,40.1507,96600.0
2007-11-05 11:30:00,56.0,56.05,55.92,56.01,162600.0,40.1579,40.1938,40.1005,40.1651,162600.0
2007-11-05 11:35:00,55.99,56.06,55.92,55.92,109600.0,40.1507,40.2009,40.1005,40.1005,109600.0
2007-11-05 11:40:00,55.91,56.18,55.91,56.13,88200.0,40.0934,40.287,40.0934,40.2511,88200.0
2007-11-05 11:45:00,56.15,56.37,56.13,56.35,149400.0,40.2655,40.4232,40.2511,40.4089,149400.0
2007-11-05 11:50:00,56.35,56.37,56.23,56.23,169200.0,40.4089,40.4232,40.3228,40.3228,169200.0
2007-11-05 11:55:00,56.22,56.23,55.97,56.09,128600.0,40.3157,40.3228,40.1364,40.2224,128600.0
2007-11-05 12:00:00,56.09,56.16,55.96,56.0,211200.0,40.2224,40.2726,40.1292,40.1579,211200.0
2007-11-05 12:05:00,56.01,56.03,55.9,55.96,139000.0,40.1651,40.1794,40.0862,40.1292,139000.0
2007-11-05 12:10:00,55.96,55.97,55.68,55.7,170800.0,40.1292,40.1364,39.9284,39.9428,170800.0
2007-11-05 12:15:00,55.69,55.74,55.63,55.73,332800.0,39.9356,39.9715,39.8926,39.9643,332800.0
2007-11-05 12:20:00,55.7,55.74,55.65,55.7,143400.0,39.9428,39.9715,39.9069,39.9428,143400.0
2007-11-05 12:25:00,55.7,55.72,55.6,55.63,158400.0,39.9428,39.9571,39.8711,39.8926,158400.0
2007-11-05 12:30:00,55.62,55.72,55.5,55.71,142200.0,39.8854,39.9571,39.7994,39.9499,142200.0
2007-11-05 12:35:00,55.71,55.72,55.67,55.7,162600.0,39.9499,39.9571,39.9213,39.9428,162600.0
2007-11-05 12:40:00,55.7,55.71,55.62,55.69,107000.0,39.9428,39.9499,39.8854,39.9356,107000.0
2007-11-05 12:45:00,55.68,55.72,55.65,55.7,106000.0,39.9284,39.9571,39.9069,39.9428,106000.0
2007-11-05 12:50:00,55.71,55.71,55.4,55.47,239200.0,39.9499,39.9499,39.7276,39.7778,239200.0
2007-11-05 12:55:00,55.47,55.6,55.46,55.54,110400.0,39.7778,39.8711,39.7707,39.828,110400.0
2007-11-05 13:00:00,55.54,55.65,55.44,55.59,271800.0,39.828,39.9069,39.7563,39.8639,271800.0
2007-11-05 13:05:00,55.6,55.64,55.38,55.46,157800.0,39.8711,39.8998,39.7133,39.7707,157800.0
2007-11-05 13:10:00,55.46,55.52,55.4,55.44,89800.0,39.7707,39.8137,39.7276,39.7563,89800.0
2007-11-05 13:15:00,55.45,55.48,55.25,55.31,140200.0,39.7635,39.785,39.6201,39.6631,140200.0
2007-11-05 13:20:00,55.31,55.32,55.2,55.2,152000.0,39.6631,39.6703,39.5842,39.5842,152000.0
2007-11-05 13:25:00,55.21,55.27,55.18,55.2,117200.0,39.5914,39.6344,39.5699,39.5842,117200.0
2007-11-05 13:30:00,55.2,55.32,55.02,55.05,185000.0,39.5842,39.6703,39.4551,39.4767,185000.0
2007-11-05 13:35:00,55.04,55.07,54.94,54.98,288800.0,39.4695,39.491,39.3978,39.4265,288800.0
2007-11-05 13:40:00,54.98,55.04,54.96,54.99,223000.0,39.4265,39.4695,39.4121,39.4336,223000.0
2007-11-05 13:45:00,55.01,55.02,54.85,54.85,164600.0,39.448,39.4551,39.3332,39.3332,164600.0
2007-11-05 13:50:00,54.85,54.85,54.56,54.57,372800.0,39.3332,39.3332,39.1253,39.1324,372800.0
2007-11-05 13:55:00,54.58,54.6,54.46,54.53,665600.0,39.1396,39.154,39.0536,39.1038,665600.0
2007-11-05 14:00:00,54.52,54.75,54.52,54.67,362600.0,39.0966,39.2615,39.0966,39.2042,362600.0
2007-11-05 14:05:00,54.68,54.82,54.62,54.63,200600.0,39.2113,39.3117,39.1683,39.1755,200600.0
2007-11-05 14:10:00,54.63,54.76,54.63,54.72,199600.0,39.1755,39.2687,39.1755,39.24,199600.0
2007-11-05 14:15:00,54.73,54.76,54.46,54.47,324000.0,39.2472,39.2687,39.0536,39.0607,324000.0
2007-11-05 14:20:00,54.49,54.56,54.43,54.49,167800.0,39.0751,39.1253,39.0321,39.0751,167800.0
2007-11-05 14:25:00,54.48,54.49,54.27,54.29,321800.0,39.0679,39.0751,38.9173,38.9317,321800.0
2007-11-05 14:30:00,54.29,54.52,54.21,54.24,417600.0,38.9317,39.0966,38.8743,38.8958,417600.0
2007-11-05 14:35:00,54.26,54.45,54.07,54.38,607400.0,38.9101,39.0464,38.7739,38.9962,607400.0
2007-11-05 14:40:00,54.38,54.41,54.18,54.21,241200.0,38.9962,39.0177,38.8528,38.8743,241200.0
2007-11-05 14:45:00,54.2,54.33,54.08,54.08,465200.0,38.8671,38.9603,38.7811,38.7811,465200.0
2007-11-05 14:50:00,54.08,54.38,54.0,54.36,388600.0,38.7811,38.9962,38.7237,38.9819,388600.0
2007-11-05 14:55:00,54.36,54.45,54.27,54.27,240400.0,38.9819,39.0464,38.9173,38.9173,240400.0
2007-11-05 15:00:00,54.27,54.49,54.27,54.49,216400.0,38.9173,39.0751,38.9173,39.0751,216400.0
2007-11-05 15:05:00,54.49,55.15,54.48,55.09,795200.0,39.0751,39.5484,39.0679,39.5053,795200.0
2007-11-05 15:10:00,55.09,55.09,54.71,54.73,430800.0,39.5053,39.5053,39.2328,39.2472,430800.0
2007-11-05 15:15:00,54.73,54.84,54.71,54.76,266800.0,39.2472,39.3261,39.2328,39.2687,266800.0
2007-11-05 15:20:00,54.77,54.88,54.77,54.82,449400.0,39.2759,39.3548,39.2759,39.3117,449400.0
2007-11-05 15:25:00,54.83,55.12,54.82,55.03,586800.0,39.3189,39.5269,39.3117,39.4623,586800.0
2007-11-05 15:30:00,55.04,55.29,55.04,55.25,337800.0,39.4695,39.6488,39.4695,39.6201,337800.0
2007-11-05 15:35:00,55.25,55.39,55.24,55.27,467200.0,39.6201,39.7205,39.6129,39.6344,467200.0
2007-11-05 15:40:00,55.29,55.3,54.85,54.87,417800.0,39.6488,39.6559,39.3332,39.3476,417800.0
2007-11-05 15:45:00,54.88,55.13,54.85,55.02,325400.0,39.3548,39.534,39.3332,39.4551,325400.0
2007-11-05 15:50:00,55.02,55.2,54.99,55.0,358800.0,39.4551,39.5842,39.4336,39.4408,358800.0
2007-11-05 15:55:00,54.99,55.15,54.96,55.02,477200.0,39.4336,39.5484,39.4121,39.4551,477200.0
2007-11-06 09:30:00,56.24,56.37,56.01,56.31,582400.0,40.33,40.4232,40.1651,40.3802,582400.0
2007-11-06 09:35:00,56.32,56.42,56.24,56.26,528400.0,40.3874,40.4591,40.33,40.3444,528400.0
2007-11-06 09:40:00,56.27,56.28,55.97,56.19,541400.0,40.3515,40.3587,40.1364,40.2942,541400.0
2007-11-06 09:45:00,56.22,56.25,55.85,56.0,403200.0,40.3157,40.3372,40.0503,40.1579,403200.0
2007-11-06 09:50:00,56.0,56.02,55.71,55.88,316400.0,40.1579,40.1723,39.9499,40.0719,316400.0
2007-11-06 09:55:00,55.88,55.91,55.58,55.58,200000.0,40.0719,40.0934,39.8567,39.8567,200000.0
2007-11-06 10:00:00,55.58,55.81,55.56,55.63,293800.0,39.8567,40.0217,39.8424,39.8926,293800.0
2007-11-06 10:05:00,55.64,56.02,55.46,56.0,403000.0,39.8998,40.1723,39.7707,40.1579,403000.0
2007-11-06 10:10:00,56.02,56.1,55.75,55.75,210000.0,40.1723,40.2296,39.9786,39.9786,210000.0
2007-11-06 10:15:00,55.75,55.88,55.74,55.85,176400.0,39.9786,40.0719,39.9715,40.0503,176400.0
2007-11-06 10:20:00,55.85,55.85,55.54,55.6,169800.0,40.0503,40.0503,39.828,39.8711,169800.0
2007-11-06 10:25:00,55.63,55.73,55.5,55.63,192600.0,39.8926,39.9643,39.7994,39.8926,192600.0
2007-11-06 10:30:00,55.63,55.67,55.44,55.46,217800.0,39.8926,39.9213,39.7563,39.7707,217800.0
2007-11-06 10:35:00,55.46,55.57,55.34,55.46,247800.0,39.7707,39.8496,39.6846,39.7707,247800.0
2007-11-06 10:40:00,55.47,55.48,55.28,55.32,160800.0,39.7778,39.785,39.6416,39.6703,160800.0
2007-11-06 10:45:00,55.32,55.33,55.17,55.17,212200.0,39.6703,39.6774,39.5627,39.5627,212200.0
2007-11-06 10:50:00,55.17,55.21,55.04,55.04,204800.0,39.5627,39.5914,39.4695,39.4695,204800.0
2007-11-06 10:55:00,55.04,55.15,54.99,55.06,262600.0,39.4695,39.5484,39.4336,39.4838,262600.0
2007-11-06 11:00:00,55.08,55.14,54.87,55.08,224000.0,39.4982,39.5412,39.3476,39.4982,224000.0
2007-11-06 11:05:00,55.08,55.5,55.06,55.48,261200.0,39.4982,39.7994,39.4838,39.785,261200.0
2007-11-06 11:10:00,55.5,55.5,55.32,55.4,135200.0,39.7994,39.7994,39.6703,39.7276,135200.0
2007-11-06 11:15:00,55.41,55.47,55.31,55.46,173400.0,39.7348,39.7778,39.6631,39.7707,173400.0
2007-11-06 11:20:00,55.46,55.54,55.44,55.45,142200.0,39.7707,39.828,39.7563,39.7635,142200.0
2007-11-06 11:25:00,55.45,55.55,55.36,55.5,140800.0,39.7635,39.8352,39.699,39.7994,140800.0
2007-11-06 11:30:00,55.5,55.54,55.35,55.44,122000.0,39.7994,39.828,39.6918,39.7563,122000.0
2007-11-06 11:35:00,55.42,55.49,55.41,55.47,82600.0,39.742,39.7922,39.7348,39.7778,82600.0
2007-11-06 11:40:00,55.48,55.59,55.35,55.47,143000.0,39.785,39.8639,39.6918,39.7778,143000.0
2007-11-06 11:45:00,55.47,55.55,55.43,55.48,123800.0,39.7778,39.8352,39.7492,39.785,123800.0
2007-11-06 11:50:00,55.48,55.7,55.46,55.62,235200.0,39.785,39.9428,39.7707,39.8854,235200.0
2007-11-06 11:55:00,55.59,55.68,55.46,55.54,187600.0,39.8639,39.9284,39.7707,39.828,187600.0
2007-11-06 12:00:00,55.54,55.55,55.42,55.52,71400.0,39.828,39.8352,39.742,39.8137,71400.0
2007-11-06 12:05:00,55.51,55.64,55.5,55.6,66600.0,39.8065,39.8998,39.7994,39.8711,66600.0
2007-11-06 12:10:00,55.6,55.79,55.6,55.79,101800.0,39.8711,40.0073,39.8711,40.0073,101800.0
2007-11-06 12:15:00,55.79,55.86,55.71,55.82,146000.0,40.0073,40.0575,39.9499,40.0288,146000.0
2007-11-06 12:20:00,55.85,55.88,55.67,55.74,175400.0,40.0503,40.0719,39.9213,39.9715,175400.0
2007-11-06 12:25:00,55.76,55.77,55.6,55.63,77000.0,39.9858,39.993,39.8711,39.8926,77000.0
2007-11-06 12:30:00,55.63,55.7,55.59,55.62,120000.0,39.8926,39.9428,39.8639,39.8854,120000.0
2007-11-06 12:35:00,55.63,55.69,55.58,55.68,64000.0,39.8926,39.9356,39.8567,39.9284,64000.0
2007-11-06 12:40:00,55.68,55.75,55.6,55.73,59200.0,39.9284,39.9786,39.8711,39.9643,59200.0
2007-11-06 12:45:00,55.73,55.74,55.65,55.67,55000.0,39.9643,39.9715,39.9069,39.9213,55000.0
2007-11-06 12:50:00,55.66,55.7,55.6,55.65,45200.0,39.9141,39.9428,39.8711,39.9069,45200.0
2007-11-06 12:55:00,55.67,55.73,55.66,55.69,98000.0,39.9213,39.9643,39.9141,39.9356,98000.0
2007-11-06 13:00:00,55.71,55.8,55.71,55.77,99600.0,39.9499,40.0145,39.9499,39.993,99600.0
2007-11-06 13:05:00,55.77,55.93,55.77,55.8,223800.0,39.993,40.1077,39.993,40.0145,223800.0
2007-11-06 13:10:00,55.83,55.93,55.77,55.88,105600.0,40.036,40.1077,39.993,40.0719,105600.0
2007-11-06 13:15:00,55.88,55.94,55.85,55.87,53800.0,40.0719,40.1149,40.0503,40.0647,53800.0
2007-11-06 13:20:00,55.88,55.93,55.83,55.92,62200.0,40.0719,40.1077,40.036,40.1005,62200.0
2007-11-06 13:25:00,55.92,56.0,55.82,55.85,205200.0,40.1005,40.1579,40.0288,40.0503,205200.0
2007-11-06 13:30:00,55.85,55.85,55.75,55.8,139200.0,40.0503,40.0503,39.9786,40.0145,139200.0
2007-11-06 13:35:00,55.8,55.87,55.79,55.83,212800.0,40.0145,40.0647,40.0073,40.036,212800.0
2007-11-06 13:40:00,55.84,55.95,55.75,55.87,121800.0,40.0432,40.1221,39.9786,40.0647,121800.0
2007-11-06 13:45:00,55.87,55.88,55.76,55.85,83600.0,40.0647,40.0719,39.9858,40.0503,83600.0
2007-11-06 13:50:00,55.85,55.99,55.84,55.99,217800.0,40.0503,40.1507,40.0432,40.1507,217800.0
2007-11-06 13:55:00,55.99,56.0,55.9,55.9,192000.0,40.1507,40.1579,40.0862,40.0862,192000.0
2007-11-06 14:00:00,55.91,56.0,55.9,56.0,127200.0,40.0934,40.1579,40.0862,40.1579,127200.0
2007-11-06 14:05:00,56.0,56.05,55.9,55.9,139000.0,40.1579,40.1938,40.0862,40.0862,139000.0
2007-11-06 14:10:00,55.91,56.08,55.9,56.07,100000.0,40.0934,40.2153,40.0862,40.2081,100000.0
2007-11-06 14:15:00,56.07,56.19,55.98,56.19,120200.0,40.2081,40.2942,40.1436,40.2942,120200.0
2007-11-06 14:20:00,56.18,56.22,56.08,56.21,122800.0,40.287,40.3157,40.2153,40.3085,122800.0
2007-11-06 14:25:00,56.21,56.23,56.16,56.2,118800.0,40.3085,40.3228,40.2726,40.3013,118800.0
2007-11-06 14:30:00,56.19,56.38,56.13,56.35,214800.0,40.2942,40.4304,40.2511,40.4089,214800.0
2007-11-06 14:35:00,56.37,56.4,56.26,56.4,222000.0,40.4232,40.4448,40.3444,40.4448,222000.0
2007-11-06 14:40:00,56.4,56.41,56.3,56.37,140600.0,40.4448,40.4519,40.373,40.4232,140600.0
2007-11-06 14:45:00,56.38,56.38,56.13,56.19,187400.0,40.4304,40.4304,40.2511,40.2942,187400.0
2007-11-06 14:50:00,56.19,56.22,56.1,56.12,133800.0,40.2942,40.3157,40.2296,40.244,133800.0
2007-11-06 14:55:00,56.12,56.3,56.11,56.27,153000.0,40.244,40.373,40.2368,40.3515,153000.0
2007-11-06 15:00:00,56.27,56.34,56.21,56.23,150400.0,40.3515,40.4017,40.3085,40.3228,150400.0
2007-11-06 15:05:00,56.2,56.34,56.18,56.29,153000.0,40.3013,40.4017,40.287,40.3659,153000.0
2007-11-06 15:10:00,56.29,56.41,56.29,56.38,136200.0,40.3659,40.4519,40.3659,40.4304,136200.0
2007-11-06 15:15:00,56.38,56.5,56.35,56.5,228400.0,40.4304,40.5165,40.4089,40.5165,228400.0
2007-11-06 15:20:00,56.5,56.6,56.45,56.57,350000.0,40.5165,40.5882,40.4806,40.5667,350000.0
2007-11-06 15:25:00,56.57,56.7,56.55,56.64,190000.0,40.5667,40.6599,40.5523,40.6169,190000.0
2007-11-06 15:30:00,56.66,56.78,56.62,56.74,298000.0,40.6312,40.7173,40.6025,40.6886,298000.0
2007-11-06 15:35:00,56.74,56.76,56.65,56.67,417200.0,40.6886,40.7029,40.624,40.6384,417200.0
2007-11-06 15:40:00,56.68,56.88,56.67,56.87,395200.0,40.6455,40.789,40.6384,40.7818,395200.0
2007-11-06 15:45:00,56.87,56.93,56.77,56.85,332600.0,40.7818,40.8248,40.7101,40.7674,332600.0
2007-11-06 15:50:00,56.86,56.95,56.68,56.73,404600.0,40.7746,40.8392,40.6455,40.6814,404600.0
2007-11-06 15:55:00,56.73,56.77,56.69,56.74,458200.0,40.6814,40.7101,40.6527,40.6886,458200.0
2007-11-07 09:30:00,56.99,56.99,56.35,56.38,466600.0,40.8678,40.8678,40.4089,40.4304,466600.0
2007-11-07 09:35:00,56.38,56.54,56.06,56.13,418400.0,40.4304,40.5451,40.2009,40.2511,418400.0
2007-11-07 09:40:00,56.15,56.47,56.07,56.34,356800.0,40.2655,40.4949,40.2081,40.4017,356800.0
2007-11-07 09:45:00,56.31,56.54,56.1,56.5,224800.0,40.3802,40.5451,40.2296,40.5165,224800.0
2007-11-07 09:50:00,56.51,56.88,56.46,56.88,278600.0,40.5236,40.789,40.4878,40.789,278600.0
2007-11-07 09:55:00,56.88,56.9,56.31,56.44,317000.0,40.789,40.8033,40.3802,40.4734,317000.0
2007-11-07 10:00:00,56.44,56.7,56.34,56.7,156400.0,40.4734,40.6599,40.4017,40.6599,156400.0
2007-11-07 10:05:00,56.66,57.12,56.65,57.07,290400.0,40.6312,40.9611,40.624,40.9252,290400.0
2007-11-07 10:10:00,57.08,57.1,56.63,56.76,229000.0,40.9324,40.9467,40.6097,40.7029,229000.0
2007-11-07 10:15:00,56.75,57.1,56.75,57.09,156600.0,40.6957,40.9467,40.6957,40.9396,156600.0
2007-11-07 10:20:00,57.08,57.12,56.74,56.78,150800.0,40.9324,40.9611,40.6886,40.7173,150800.0
2007-11-07 10:25:00,56.78,56.85,56.6,56.67,182000.0,40.7173,40.7674,40.5882,40.6384,182000.0
2007-11-07 10:30:00,56.67,56.77,56.32,56.33,180200.0,40.6384,40.7101,40.3874,40.3946,180200.0
2007-11-07 10:35:00,56.33,56.33,56.0,56.05,324800.0,40.3946,40.3946,40.1579,40.1938,324800.0
2007-11-07 10:40:00,56.05,56.19,56.02,56.12,208400.0,40.1938,40.2942,40.1723,40.244,208400.0
2007-11-07 10:45:00,56.1,56.1,55.92,56.04,413400.0,40.2296,40.2296,40.1005,40.1866,413400.0
2007-11-07 10:50:00,56.04,56.3,56.04,56.14,202200.0,40.1866,40.373,40.1866,40.2583,202200.0
2007-11-07 10:55:00,56.13,56.15,55.94,55.95,177200.0,40.2511,40.2655,40.1149,40.1221,177200.0
2007-11-07 11:00:00,55.95,56.14,55.82,56.0,288800.0,40.1221,40.2583,40.0288,40.1579,288800.0
2007-11-07 11:05:00,56.01,56.24,56.0,56.22,137600.0,40.1651,40.33,40.1579,40.3157,137600.0
2007-11-07 11:10:00,56.22,56.35,56.2,56.22,195400.0,40.3157,40.4089,40.3013,40.3157,195400.0
2007-11-07 11:15:00,56.24,56.26,56.13,56.26,106000.0,40.33,40.3444,40.2511,40.3444,106000.0
2007-11-07 11:20:00,56.24,56.26,56.13,56.13,140600.0,40.33,40.3444,40.2511,40.2511,140600.0
2007-11-07 11:25:00,56.11,56.15,55.99,56.04,195600.0,40.2368,40.2655,40.1507,40.1866,195600.0
2007-11-07 11:30:00,56.05,56.05,55.79,55.89,198000.0,40.1938,40.1938,40.0073,40.079,198000.0
2007-11-07 11:35:00,55.9,55.92,55.75,55.86,175200.0,40.0862,40.1005,39.9786,40.0575,175200.0
2007-11-07 11:40:00,55.84,55.98,55.83,55.85,165400.0,40.0432,40.1436,40.036,40.0503,165400.0
2007-11-07 11:45:00,55.84,55.85,55.66,55.69,236400.0,40.0432,40.0503,39.9141,39.9356,236400.0
2007-11-07 11:50:00,55.68,55.7,55.57,55.61,205200.0,39.9284,39.9428,39.8496,39.8782,205200.0
2007-11-07 11:55:00,55.63,55.84,55.62,55.76,219400.0,39.8926,40.0432,39.8854,39.9858,219400.0
2007-11-07 12:00:00,55.74,55.77,55.51,55.58,242000.0,39.9715,39.993,39.8065,39.8567,242000.0
2007-11-07 12:05:00,55.58,55.62,55.5,55.5,148200.0,39.8567,39.8854,39.7994,39.7994,148200.0
2007-11-07 12:10:00,55.5,55.52,55.2,55.27,343800.0,39.7994,39.8137,39.5842,39.6344,343800.0
2007-11-07 12:15:00,55.27,55.54,55.25,55.35,212800.0,39.6344,39.828,39.6201,39.6918,212800.0
2007-11-07 12:20:00,55.35,55.46,55.25,55.32,118200.0,39.6918,39.7707,39.6201,39.6703,118200.0
2007-11-07 12:25:00,55.32,55.46,55.25,55.29,156000.0,39.6703,39.7707,39.6201,39.6488,156000.0
2007-11-07 12:30:00,55.3,55.3,55.05,55.13,267000.0,39.6559,39.6559,39.4767,39.534,267000.0
2007-11-07 12:35:00,55.16,55.17,55.01,55.1,184600.0,39.5555,39.5627,39.448,39.5125,184600.0
2007-11-07 12:40:00,55.1,55.11,54.95,55.01,331000.0,39.5125,39.5197,39.4049,39.448,331000.0
2007-11-07 12:45:00,55.0,55.02,54.76,54.84,180600.0,39.4408,39.4551,39.2687,39.3261,180600.0
2007-11-07 12:50:00,54.84,54.84,54.41,54.66,430600.0,39.3261,39.3261,39.0177,39.197,430600.0
2007-11-07 12:55:00,54.65,54.77,54.38,54.48,367800.0,39.1898,39.2759,38.9962,39.0679,367800.0
2007-11-07 13:00:00,54.48,54.5,54.27,54.27,273800.0,39.0679,39.0823,38.9173,38.9173,273800.0
2007-11-07 13:05:00,54.28,54.5,54.09,54.48,400400.0,38.9245,39.0823,38.7882,39.0679,400400.0
2007-11-07 13:10:00,54.47,54.49,54.22,54.3,249200.0,39.0607,39.0751,38.8815,38.9388,249200.0
2007-11-07 13:15:00,54.3,54.33,53.93,53.93,661000.0,38.9388,38.9603,38.6735,38.6735,661000.0
2007-11-07 13:20:00,53.93,54.0,53.77,53.81,312400.0,38.6735,38.7237,38.5588,38.5874,312400.0
2007-11-07 13:25:00,53.77,53.85,53.6,53.76,495800.0,38.5588,38.6161,38.4369,38.5516,495800.0
2007-11-07 13:30:00,53.77,54.2,53.77,54.19,435800.0,38.5588,38.8671,38.5588,38.8599,435800.0
2007-11-07 13:35:00,54.21,54.5,54.06,54.13,376800.0,38.8743,39.0823,38.7667,38.8169,376800.0
2007-11-07 13:40:00,54.12,54.37,53.94,54.23,364600.0,38.8098,38.989,38.6807,38.8886,364600.0
2007-11-07 13:45:00,54.23,54.24,53.83,53.88,1052600.0,38.8886,38.8958,38.6018,38.6376,1052600.0
2007-11-07 13:50:00,53.89,54.16,53.85,54.02,351200.0,38.6448,38.8384,38.6161,38.738,351200.0
2007-11-07 13:55:00,53.99,54.09,53.95,54.02,278000.0,38.7165,38.7882,38.6878,38.738,278000.0
2007-11-07 14:00:00,54.01,54.07,53.87,53.94,318200.0,38.7309,38.7739,38.6305,38.6807,318200.0
2007-11-07 14:05:00,53.94,54.24,53.9,54.1,365400.0,38.6807,38.8958,38.652,38.7954,365400.0
2007-11-07 14:10:00,54.1,54.46,54.05,54.43,284400.0,38.7954,39.0536,38.7596,39.0321,284400.0
2007-11-07 14:15:00,54.43,54.6,54.38,54.57,312400.0,39.0321,39.154,38.9962,39.1324,312400.0
2007-11-07 14:20:00,54.56,54.82,54.55,54.71,394800.0,39.1253,39.3117,39.1181,39.2328,394800.0
2007-11-07 14:25:00,54.71,55.13,54.68,55.11,360400.0,39.2328,39.534,39.2113,39.5197,360400.0
2007-11-07 14:30:00,55.1,55.15,54.92,54.98,332200.0,39.5125,39.5484,39.3834,39.4265,332200.0
2007-11-07 14:35:00,55.01,55.05,54.88,54.92,137200.0,39.448,39.4767,39.3548,39.3834,137200.0
2007-11-07 14:40:00,54.94,55.19,54.88,55.13,267800.0,39.3978,39.5771,39.3548,39.534,267800.0
2007-11-07 14:45:00,55.16,55.21,54.94,54.98,212800.0,39.5555,39.5914,39.3978,39.4265,212800.0
2007-11-07 14:50:00,54.98,55.1,54.6,54.85,264800.0,39.4265,39.5125,39.154,39.3332,264800.0
2007-11-07 14:55:00,54.84,55.0,54.66,54.94,361400.0,39.3261,39.4408,39.197,39.3978,361400.0
2007-11-07 15:00:00,54.95,55.09,54.77,54.81,184600.0,39.4049,39.5053,39.2759,39.3046,184600.0
2007-11-07 15:05:00,54.81,55.23,54.8,55.15,189200.0,39.3046,39.6057,39.2974,39.5484,189200.0
2007-11-07 15:10:00,55.14,55.25,55.06,55.13,144000.0,39.5412,39.6201,39.4838,39.534,144000.0
2007-11-07 15:15:00,55.13,55.24,54.96,54.97,184800.0,39.534,39.6129,39.4121,39.4193,184800.0
2007-11-07 15:20:00,54.97,55.1,54.95,54.97,221800.0,39.4193,39.5125,39.4049,39.4193,221800.0
2007-11-07 15:25:00,54.95,54.97,54.52,54.63,442000.0,39.4049,39.4193,39.0966,39.1755,442000.0
2007-11-07 15:30:00,54.63,54.83,54.47,54.51,326600.0,39.1755,39.3189,39.0607,39.0894,326600.0
2007-11-07 15:35:00,54.5,54.62,54.33,54.42,374000.0,39.0823,39.1683,38.9603,39.0249,374000.0
2007-11-07 15:40:00,54.42,54.52,54.38,54.49,448600.0,39.0249,39.0966,38.9962,39.0751,448600.0
2007-11-07 15:45:00,54.5,54.51,54.25,54.26,356400.0,39.0823,39.0894,38.903,38.9101,356400.0
2007-11-07 15:50:00,54.25,54.26,53.89,53.9,440400.0,38.903,38.9101,38.6448,38.652,440400.0
2007-11-07 15:55:00,53.9,54.13,53.85,54.06,855800.0,38.652,38.8169,38.6161,38.7667,855800.0
2007-11-08 09:30:00,56.5,56.72,56.25,56.6,1216600.0,40.5165,40.6742,40.3372,40.5882,1216600.0
2007-11-08 09:35:00,56.61,56.75,56.0,56.03,1201400.0,40.5953,40.6957,40.1579,40.1794,1201400.0
2007-11-08 09:40:00,56.01,56.2,55.02,55.72,1068000.0,40.1651,40.3013,39.4551,39.9571,1068000.0
2007-11-08 09:45:00,55.72,55.74,55.25,55.57,875000.0,39.9571,39.9715,39.6201,39.8496,875000.0
2007-11-08 09:50:00,55.57,56.0,55.55,55.92,476400.0,39.8496,40.1579,39.8352,40.1005,476400.0
2007-11-08 09:55:00,55.92,56.49,55.75,56.49,551600.0,40.1005,40.5093,39.9786,40.5093,551600.0
2007-11-08 10:00:00,56.49,56.5,55.81,55.99,369400.0,40.5093,40.5165,40.0217,40.1507,369400.0
2007-11-08 10:05:00,55.99,56.25,55.88,56.13,386000.0,40.1507,40.3372,40.0719,40.2511,386000.0
2007-11-08 10:10:00,56.14,56.25,55.94,56.15,317400.0,40.2583,40.3372,40.1149,40.2655,317400.0
2007-11-08 10:15:00,56.13,56.5,56.05,56.5,540400.0,40.2511,40.5165,40.1938,40.5165,540400.0
2007-11-08 10:20:00,56.49,56.71,56.38,56.54,890400.0,40.5093,40.6671,40.4304,40.5451,890400.0
2007-11-08 10:25:00,56.54,56.63,56.44,56.52,256200.0,40.5451,40.6097,40.4734,40.5308,256200.0
2007-11-08 10:30:00,56.54,56.55,56.26,56.47,302200.0,40.5451,40.5523,40.3444,40.4949,302200.0
2007-11-08 10:35:00,56.45,56.58,56.25,56.3,400800.0,40.4806,40.5738,40.3372,40.373,400800.0
2007-11-08 10:40:00,56.3,56.42,56.13,56.34,196800.0,40.373,40.4591,40.2511,40.4017,196800.0
2007-11-08 10:45:00,56.34,56.34,56.13,56.22,271000.0,40.4017,40.4017,40.2511,40.3157,271000.0
2007-11-08 10:50:00,56.23,56.46,56.15,56.41,275800.0,40.3228,40.4878,40.2655,40.4519,275800.0
2007-11-08 10:55:00,56.41,56.58,56.32,56.54,284400.0,40.4519,40.5738,40.3874,40.5451,284400.0
2007-11-08 11:00:00,56.55,56.75,56.52,56.7,379200.0,40.5523,40.6957,40.5308,40.6599,379200.0
2007-11-08 11:05:00,56.69,56.83,56.56,56.83,232600.0,40.6527,40.7531,40.5595,40.7531,232600.0
2007-11-08 11:10:00,56.83,56.94,56.73,56.74,299200.0,40.7531,40.832,40.6814,40.6886,299200.0
2007-11-08 11:15:00,56.75,56.9,56.7,56.78,289600.0,40.6957,40.8033,40.6599,40.7173,289600.0
2007-11-08 11:20:00,56.78,56.84,56.54,56.54,249000.0,40.7173,40.7603,40.5451,40.5451,249000.0
2007-11-08 11:25:00,56.52,56.57,56.28,56.47,167200.0,40.5308,40.5667,40.3587,40.4949,167200.0
2007-11-08 11:30:00,56.46,56.5,56.16,56.16,233000.0,40.4878,40.5165,40.2726,40.2726,233000.0
2007-11-08 11:35:00,56.13,56.18,55.75,55.83,299200.0,40.2511,40.287,39.9786,40.036,299200.0
2007-11-08 11:40:00,55.8,55.88,55.48,55.87,365200.0,40.0145,40.0719,39.785,40.0647,365200.0
2007-11-08 11:45:00,55.88,55.96,55.67,55.67,257200.0,40.0719,40.1292,39.9213,39.9213,257200.0
2007-11-08 11:50:00,55.67,55.7,55.26,55.52,310800.0,39.9213,39.9428,39.6273,39.8137,310800.0
2007-11-08 11:55:00,55.52,55.66,55.29,55.49,251000.0,39.8137,39.9141,39.6488,39.7922,251000.0
2007-11-08 12:00:00,55.49,55.68,55.48,55.48,156200.0,39.7922,39.9284,39.785,39.785,156200.0
2007-11-08 12:05:00,55.5,55.51,55.18,55.22,253200.0,39.7994,39.8065,39.5699,39.5986,253200.0
2007-11-08 12:10:00,55.22,55.42,55.21,55.3,152200.0,39.5986,39.742,39.5914,39.6559,152200.0
2007-11-08 12:15:00,55.3,55.39,55.0,55.0,330600.0,39.6559,39.7205,39.4408,39.4408,330600.0
2007-11-08 12:20:00,55.01,55.13,54.9,55.05,303600.0,39.448,39.534,39.3691,39.4767,303600.0
2007-11-08 12:25:00,55.05,55.29,55.0,55.18,189000.0,39.4767,39.6488,39.4408,39.5699,189000.0
2007-11-08 12:30:00,55.2,55.24,55.02,55.17,145800.0,39.5842,39.6129,39.4551,39.5627,145800.0
2007-11-08 12:35:00,55.15,55.25,54.66,54.85,406000.0,39.5484,39.6201,39.197,39.3332,406000.0
2007-11-08 12:40:00,54.87,54.87,54.52,54.7,302000.0,39.3476,39.3476,39.0966,39.2257,302000.0
2007-11-08 12:45:00,54.72,54.72,54.31,54.38,296800.0,39.24,39.24,38.946,38.9962,296800.0
2007-11-08 12:50:00,54.38,54.42,54.17,54.18,436400.0,38.9962,39.0249,38.8456,38.8528,436400.0
2007-11-08 12:55:00,54.17,54.62,54.13,54.6,561800.0,38.8456,39.1683,38.8169,39.154,561800.0
2007-11-08 13:00:00,54.6,55.04,54.6,55.04,472400.0,39.154,39.4695,39.154,39.4695,472400.0
2007-11-08 13:05:00,55.02,55.02,54.34,54.45,349600.0,39.4551,39.4551,38.9675,39.0464,349600.0
2007-11-08 13:10:00,54.47,54.51,54.27,54.3,278000.0,39.0607,39.0894,38.9173,38.9388,278000.0
2007-11-08 13:15:00,54.3,54.37,54.0,54.26,281200.0,38.9388,38.989,38.7237,38.9101,281200.0
2007-11-08 13:20:00,54.23,54.33,54.05,54.06,253800.0,38.8886,38.9603,38.7596,38.7667,253800.0
2007-11-08 13:25:00,54.05,54.35,54.0,54.3,606000.0,38.7596,38.9747,38.7237,38.9388,606000.0
2007-11-08 13:30:00,54.3,54.87,54.2,54.85,546200.0,38.9388,39.3476,38.8671,39.3332,546200.0
2007-11-08 13:35:00,54.84,54.96,54.62,54.93,519000.0,39.3261,39.4121,39.1683,39.3906,519000.0
2007-11-08 13:40:00,54.94,55.05,54.69,55.01,579800.0,39.3978,39.4767,39.2185,39.448,579800.0
2007-11-08 13:45:00,55.0,55.18,54.97,55.0,362600.0,39.4408,39.5699,39.4193,39.4408,362600.0
2007-11-08 13:50:00,55.0,55.28,54.95,55.27,308800.0,39.4408,39.6416,39.4049,39.6344,308800.0
2007-11-08 13:55:00,55.29,55.75,55.25,55.75,306800.0,39.6488,39.9786,39.6201,39.9786,306800.0
2007-11-08 14:00:00,55.75,55.75,55.35,55.5,342600.0,39.9786,39.9786,39.6918,39.7994,342600.0
2007-11-08 14:05:00,55.5,55.59,55.2,55.22,247400.0,39.7994,39.8639,39.5842,39.5986,247400.0
2007-11-08 14:10:00,55.19,55.35,55.07,55.09,209800.0,39.5771,39.6918,39.491,39.5053,209800.0
2007-11-08 14:15:00,55.1,55.12,54.97,54.99,186600.0,39.5125,39.5269,39.4193,39.4336,186600.0
2007-11-08 14:20:00,54.99,55.04,54.93,54.98,337600.0,39.4336,39.4695,39.3906,39.4265,337600.0
2007-11-08 14:25:00,54.99,54.99,54.88,54.88,259800.0,39.4336,39.4336,39.3548,39.3548,259800.0
2007-11-08 14:30:00,54.88,54.99,54.88,54.94,344600.0,39.3548,39.4336,39.3548,39.3978,344600.0
2007-11-08 14:35:00,54.93,54.96,54.69,54.71,305600.0,39.3906,39.4121,39.2185,39.2328,305600.0
2007-11-08 14:40:00,54.7,54.76,54.62,54.68,356400.0,39.2257,39.2687,39.1683,39.2113,356400.0
2007-11-08 14:45:00,54.69,54.75,54.63,54.75,234800.0,39.2185,39.2615,39.1755,39.2615,234800.0
2007-11-08 14:50:00,54.74,54.8,54.52,54.55,281600.0,39.2544,39.2974,39.0966,39.1181,281600.0
2007-11-08 14:55:00,54.55,54.96,54.48,54.95,363000.0,39.1181,39.4121,39.0679,39.4049,363000.0
2007-11-08 15:00:00,54.93,55.04,54.82,54.98,359800.0,39.3906,39.4695,39.3117,39.4265,359800.0
2007-11-08 15:05:00,54.99,55.12,54.73,54.86,408000.0,39.4336,39.5269,39.2472,39.3404,408000.0
2007-11-08 15:10:00,54.85,54.87,54.65,54.72,247600.0,39.3332,39.3476,39.1898,39.24,247600.0
2007-11-08 15:15:00,54.74,54.88,54.65,54.88,316000.0,39.2544,39.3548,39.1898,39.3548,316000.0
2007-11-08 15:20:00,54.88,55.29,54.86,55.21,378400.0,39.3548,39.6488,39.3404,39.5914,378400.0
2007-11-08 15:25:00,55.21,55.44,55.13,55.41,306000.0,39.5914,39.7563,39.534,39.7348,306000.0
2007-11-08 15:30:00,55.41,55.45,55.29,55.35,268200.0,39.7348,39.7635,39.6488,39.6918,268200.0
2007-11-08 15:35:00,55.36,55.6,55.3,55.59,419000.0,39.699,39.8711,39.6559,39.8639,419000.0
2007-11-08 15:40:00,55.59,56.24,55.58,56.08,471400.0,39.8639,40.33,39.8567,40.2153,471400.0
2007-11-08 15:45:00,56.09,56.2,55.79,56.0,543800.0,40.2224,40.3013,40.0073,40.1579,543800.0
2007-11-08 15:50:00,56.0,56.29,55.99,56.23,475800.0,40.1579,40.3659,40.1507,40.3228,475800.0
2007-11-08 15:55:00,56.21,56.21,55.8,55.83,463400.0,40.3085,40.3085,40.0145,40.036,463400.0
2007-11-09 09:30:00,55.13,55.13,54.1,54.13,883800.0,39.534,39.534,38.7954,38.8169,883800.0
2007-11-09 09:35:00,54.13,54.3,54.0,54.04,634200.0,38.8169,38.9388,38.7237,38.7524,634200.0
2007-11-09 09:40:00,54.05,54.13,53.93,53.95,572800.0,38.7596,38.8169,38.6735,38.6878,572800.0
2007-11-09 09:45:00,53.95,53.99,53.6,53.97,1059400.0,38.6878,38.7165,38.4369,38.7022,1059400.0
2007-11-09 09:50:00,53.98,54.13,53.65,53.97,426800.0,38.7094,38.8169,38.4727,38.7022,426800.0
2007-11-09 09:55:00,53.95,54.45,53.93,54.38,431000.0,38.6878,39.0464,38.6735,38.9962,431000.0
2007-11-09 10:00:00,54.38,54.39,54.02,54.33,297000.0,38.9962,39.0034,38.738,38.9603,297000.0
2007-11-09 10:05:00,54.31,54.4,54.18,54.38,271800.0,38.946,39.0105,38.8528,38.9962,271800.0
2007-11-09 10:10:00,54.38,54.7,54.37,54.45,427800.0,38.9962,39.2257,38.989,39.0464,427800.0
2007-11-09 10:15:00,54.44,54.6,54.43,54.55,408800.0,39.0392,39.154,39.0321,39.1181,408800.0
2007-11-09 10:20:00,54.52,54.74,54.41,54.65,382400.0,39.0966,39.2544,39.0177,39.1898,382400.0
2007-11-09 10:25:00,54.66,54.73,54.43,54.5,549000.0,39.197,39.2472,39.0321,39.0823,549000.0
2007-11-09 10:30:00,54.53,54.6,54.44,54.46,409600.0,39.1038,39.154,39.0392,39.0536,409600.0
2007-11-09 10:35:00,54.46,54.49,54.1,54.33,563600.0,39.0536,39.0751,38.7954,38.9603,563600.0
2007-11-09 10:40:00,54.33,54.44,54.3,54.41,237000.0,38.9603,39.0392,38.9388,39.0177,237000.0
2007-11-09 10:45:00,54.41,54.43,54.02,54.05,236400.0,39.0177,39.0321,38.738,38.7596,236400.0
2007-11-09 10:50:00,54.09,54.12,54.0,54.01,229600.0,38.7882,38.8098,38.7237,38.7309,229600.0
2007-11-09 10:55:00,54.01,54.27,53.91,54.08,344800.0,38.7309,38.9173,38.6592,38.7811,344800.0
2007-11-09 11:00:00,54.08,54.4,53.88,54.0,302800.0,38.7811,39.0105,38.6376,38.7237,302800.0
2007-11-09 11:05:00,53.99,54.02,53.77,53.8,550800.0,38.7165,38.738,38.5588,38.5803,550800.0
2007-11-09 11:10:00,53.81,53.84,53.63,53.65,359400.0,38.5874,38.609,38.4584,38.4727,359400.0
2007-11-09 11:15:00,53.65,54.0,53.64,53.74,469200.0,38.4727,38.7237,38.4655,38.5373,469200.0
2007-11-09 11:20:00,53.74,53.9,53.62,53.81,316200.0,38.5373,38.652,38.4512,38.5874,316200.0
2007-11-09 11:25:00,53.84,54.02,53.77,53.88,329400.0,38.609,38.738,38.5588,38.6376,329400.0
2007-11-09 11:30:00,53.87,54.1,53.73,53.73,242600.0,38.6305,38.7954,38.5301,38.5301,242600.0
2007-11-09 11:35:00,53.73,53.83,53.64,53.67,295200.0,38.5301,38.6018,38.4655,38.4871,295200.0
2007-11-09 11:40:00,53.67,53.88,53.67,53.74,163400.0,38.4871,38.6376,38.4871,38.5373,163400.0
2007-11-09 11:45:00,53.75,54.07,53.71,53.97,334200.0,38.5444,38.7739,38.5157,38.7022,334200.0
2007-11-09 11:50:00,53.97,54.02,53.9,54.0,262400.0,38.7022,38.738,38.652,38.7237,262400.0
2007-11-09 11:55:00,54.0,54.13,53.99,54.12,216200.0,38.7237,38.8169,38.7165,38.8098,216200.0
2007-11-09 12:00:00,54.12,54.12,53.77,53.9,165200.0,38.8098,38.8098,38.5588,38.652,165200.0
2007-11-09 12:05:00,53.9,53.96,53.87,53.93,186000.0,38.652,38.695,38.6305,38.6735,186000.0
2007-11-09 12:10:00,53.93,54.02,53.93,54.01,129200.0,38.6735,38.738,38.6735,38.7309,129200.0
2007-11-09 12:15:00,54.01,54.06,53.97,54.04,133400.0,38.7309,38.7667,38.7022,38.7524,133400.0
2007-11-09 12:20:00,54.04,54.24,54.02,54.2,170000.0,38.7524,38.8958,38.738,38.8671,170000.0
2007-11-09 12:25:00,54.18,54.28,54.13,54.24,174600.0,38.8528,38.9245,38.8169,38.8958,174600.0
2007-11-09 12:30:00,54.25,54.38,54.21,54.37,164000.0,38.903,38.9962,38.8743,38.989,164000.0
2007-11-09 12:35:00,54.37,54.6,54.34,54.51,393400.0,38.989,39.154,38.9675,39.0894,393400.0
2007-11-09 12:40:00,54.51,54.65,54.4,54.4,265600.0,39.0894,39.1898,39.0105,39.0105,265600.0
2007-11-09 12:45:00,54.4,54.4,54.15,54.15,258400.0,39.0105,39.0105,38.8313,38.8313,258400.0
2007-11-09 12:50:00,54.15,54.18,54.0,54.1,239400.0,38.8313,38.8528,38.7237,38.7954,239400.0
2007-11-09 12:55:00,54.1,54.13,54.05,54.06,168200.0,38.7954,38.8169,38.7596,38.7667,168200.0
2007-11-09 13:00:00,54.06,54.08,53.96,54.06,205800.0,38.7667,38.7811,38.695,38.7667,205800.0
2007-11-09 13:05:00,54.06,54.09,53.85,53.86,276600.0,38.7667,38.7882,38.6161,38.6233,276600.0
2007-11-09 13:10:00,53.86,53.91,53.76,53.81,197400.0,38.6233,38.6592,38.5516,38.5874,197400.0
2007-11-09 13:15:00,53.81,54.23,53.81,54.22,209200.0,38.5874,38.8886,38.5874,38.8815,209200.0
2007-11-09 13:20:00,54.22,54.22,53.98,54.18,115000.0,38.8815,38.8815,38.7094,38.8528,115000.0
2007-11-09 13:25:00,54.15,54.21,54.07,54.18,152600.0,38.8313,38.8743,38.7739,38.8528,152600.0
2007-11-09 13:30:00,54.18,54.33,54.03,54.24,125800.0,38.8528,38.9603,38.7452,38.8958,125800.0
2007-11-09 13:35:00,54.24,54.25,54.1,54.19,138000.0,38.8958,38.903,38.7954,38.8599,138000.0
2007-11-09 13:40:00,54.2,54.27,54.19,54.21,76400.0,38.8671,38.9173,38.8599,38.8743,76400.0
2007-11-09 13:45:00,54.19,54.44,54.19,54.43,129400.0,38.8599,39.0392,38.8599,39.0321,129400.0
2007-11-09 13:50:00,54.43,54.54,54.42,54.52,245800.0,39.0321,39.1109,39.0249,39.0966,245800.0
2007-11-09 13:55:00,54.52,54.52,54.45,54.47,165600.0,39.0966,39.0966,39.0464,39.0607,165600.0
2007-11-09 14:00:00,54.47,54.65,54.43,54.65,598000.0,39.0607,39.1898,39.0321,39.1898,598000.0
2007-11-09 14:05:00,54.65,54.85,54.57,54.72,419200.0,39.1898,39.3332,39.1324,39.24,419200.0
2007-11-09 14:10:00,54.71,55.12,54.69,55.06,380600.0,39.2328,39.5269,39.2185,39.4838,380600.0
2007-11-09 14:15:00,55.06,55.19,54.99,55.12,314800.0,39.4838,39.5771,39.4336,39.5269,314800.0
2007-11-09 14:20:00,55.14,55.33,55.08,55.31,224200.0,39.5412,39.6774,39.4982,39.6631,224200.0
2007-11-09 14:25:00,55.29,55.61,55.29,55.57,426200.0,39.6488,39.8782,39.6488,39.8496,426200.0
2007-11-09 14:30:00,55.56,55.68,55.25,55.31,324800.0,39.8424,39.9284,39.6201,39.6631,324800.0
2007-11-09 14:35:00,55.31,55.4,55.25,55.33,302400.0,39.6631,39.7276,39.6201,39.6774,302400.0
2007-11-09 14:40:00,55.33,55.74,55.31,55.72,243600.0,39.6774,39.9715,39.6631,39.9571,243600.0
2007-11-09 14:45:00,55.71,55.74,55.39,55.45,276400.0,39.9499,39.9715,39.7205,39.7635,276400.0
2007-11-09 14:50:00,55.47,55.61,55.41,55.48,195800.0,39.7778,39.8782,39.7348,39.785,195800.0
2007-11-09 14:55:00,55.49,55.59,55.43,55.49,219400.0,39.7922,39.8639,39.7492,39.7922,219400.0
2007-11-09 15:00:00,55.49,55.69,55.49,55.53,191200.0,39.7922,39.9356,39.7922,39.8209,191200.0
2007-11-09 15:05:00,55.51,55.6,55.45,55.58,236000.0,39.8065,39.8711,39.7635,39.8567,236000.0
2007-11-09 15:10:00,55.57,55.65,55.54,55.65,188000.0,39.8496,39.9069,39.828,39.9069,188000.0
2007-11-09 15:15:00,55.65,55.83,55.6,55.76,280600.0,39.9069,40.036,39.8711,39.9858,280600.0
2007-11-09 15:20:00,55.75,56.04,55.71,56.04,427000.0,39.9786,40.1866,39.9499,40.1866,427000.0
2007-11-09 15:25:00,56.04,56.04,55.81,55.84,354400.0,40.1866,40.1866,40.0217,40.0432,354400.0
2007-11-09 15:30:00,55.83,55.91,55.56,55.57,298000.0,40.036,40.0934,39.8424,39.8496,298000.0
2007-11-09 15:35:00,55.56,55.6,55.09,55.09,467800.0,39.8424,39.8711,39.5053,39.5053,467800.0
2007-11-09 15:40:00,55.11,55.13,54.82,54.94,501200.0,39.5197,39.534,39.3117,39.3978,501200.0
2007-11-09 15:45:00,54.94,55.12,54.84,55.02,416600.0,39.3978,39.5269,39.3261,39.4551,416600.0
2007-11-09 15:50:00,55.02,55.09,54.7,54.73,570000.0,39.4551,39.5053,39.2257,39.2472,570000.0
2007-11-09 15:55:00,54.73,54.89,54.7,54.73,488200.0,39.2472,39.3619,39.2257,39.2472,488200.0
2007-11-12 09:30:00,53.31,53.79,51.04,51.56,1407400.0,38.2289,38.5731,36.6011,36.974,1407400.0
2007-11-12 09:35:00,51.59,52.25,51.59,52.24,740400.0,36.9955,37.4688,36.9955,37.4616,740400.0
2007-11-12 09:40:00,52.24,52.34,51.82,51.94,612200.0,37.4616,37.5333,37.1604,37.2465,612200.0
2007-11-12 09:45:00,51.94,52.08,51.43,52.04,899000.0,37.2465,37.3469,36.8807,37.3182,899000.0
2007-11-12 09:50:00,52.02,52.07,51.83,51.92,609600.0,37.3038,37.3397,37.1676,37.2321,609600.0
2007-11-12 09:55:00,51.92,52.04,51.85,51.97,453200.0,37.2321,37.3182,37.1819,37.268,453200.0
2007-11-12 10:00:00,51.96,52.0,51.16,51.35,779800.0,37.2608,37.2895,36.6871,36.8234,779800.0
2007-11-12 10:05:00,51.34,51.38,49.99,50.29,1399000.0,36.8162,36.8449,35.8481,36.0632,1399000.0
2007-11-12 10:10:00,50.31,50.99,50.0,50.94,1223000.0,36.0776,36.5652,35.8553,36.5294,1223000.0
2007-11-12 10:15:00,50.93,50.95,50.5,50.68,549600.0,36.5222,36.5365,36.2138,36.3429,549600.0
2007-11-12 10:20:00,50.66,51.16,50.56,51.14,538200.0,36.3286,36.6871,36.2569,36.6728,538200.0
2007-11-12 10:25:00,51.14,51.25,50.62,50.88,545800.0,36.6728,36.7517,36.2999,36.4863,545800.0
2007-11-12 10:30:00,50.87,51.04,50.78,50.94,573400.0,36.4792,36.6011,36.4146,36.5294,573400.0
2007-11-12 10:35:00,50.94,51.12,50.87,50.96,420800.0,36.5294,36.6584,36.4792,36.5437,420800.0
2007-11-12 10:40:00,50.94,51.74,50.94,51.73,608600.0,36.5294,37.103,36.5294,37.0959,608600.0
2007-11-12 10:45:00,51.73,51.88,51.06,51.13,389600.0,37.0959,37.2034,36.6154,36.6656,389600.0
2007-11-12 10:50:00,51.13,51.49,51.12,51.36,329000.0,36.6656,36.9238,36.6584,36.8305,329000.0
2007-11-12 10:55:00,51.34,51.42,51.15,51.4,357400.0,36.8162,36.8736,36.6799,36.8592,357400.0
2007-11-12 11:00:00,51.4,51.55,51.24,51.27,350600.0,36.8592,36.9668,36.7445,36.766,350600.0
2007-11-12 11:05:00,51.27,51.44,51.15,51.24,336800.0,36.766,36.8879,36.6799,36.7445,336800.0
2007-11-12 11:10:00,51.24,51.45,51.2,51.34,174000.0,36.7445,36.8951,36.7158,36.8162,174000.0
2007-11-12 11:15:00,51.33,51.4,51.05,51.21,259600.0,36.809,36.8592,36.6082,36.723,259600.0
2007-11-12 11:20:00,51.19,51.19,50.72,50.94,263000.0,36.7086,36.7086,36.3716,36.5294,263000.0
2007-11-12 11:25:00,50.93,51.13,50.82,51.05,183000.0,36.5222,36.6656,36.4433,36.6082,183000.0
2007-11-12 11:30:00,51.04,51.13,50.69,50.72,235400.0,36.6011,36.6656,36.3501,36.3716,235400.0
2007-11-12 11:35:00,50.72,50.75,50.5,50.54,335600.0,36.3716,36.3931,36.2138,36.2425,335600.0
2007-11-12 11:40:00,50.54,50.56,50.37,50.4,259600.0,36.2425,36.2569,36.1206,36.1421,259600.0
2007-11-12 11:45:00,50.4,50.45,50.25,50.26,250000.0,36.1421,36.178,36.0346,36.0417,250000.0
2007-11-12 11:50:00,50.27,50.72,50.23,50.52,278000.0,36.0489,36.3716,36.0202,36.2282,278000.0
2007-11-12 11:55:00,50.5,50.52,50.3,50.36,192800.0,36.2138,36.2282,36.0704,36.1134,192800.0
2007-11-12 12:00:00,50.37,50.69,50.36,50.69,133800.0,36.1206,36.3501,36.1134,36.3501,133800.0
2007-11-12 12:05:00,50.7,50.83,50.58,50.81,220400.0,36.3573,36.4505,36.2712,36.4361,220400.0
2007-11-12 12:10:00,50.84,51.0,50.8,50.98,186200.0,36.4576,36.5724,36.429,36.558,186200.0
2007-11-12 12:15:00,50.98,51.0,50.71,50.71,175800.0,36.558,36.5724,36.3644,36.3644,175800.0
2007-11-12 12:20:00,50.71,50.88,50.65,50.67,198800.0,36.3644,36.4863,36.3214,36.3357,198800.0
2007-11-12 12:25:00,50.66,50.75,50.52,50.67,152600.0,36.3286,36.3931,36.2282,36.3357,152600.0
2007-11-12 12:30:00,50.67,50.8,50.64,50.66,128800.0,36.3357,36.429,36.3142,36.3286,128800.0
2007-11-12 12:35:00,50.67,50.72,50.55,50.58,149800.0,36.3357,36.3716,36.2497,36.2712,149800.0
2007-11-12 12:40:00,50.59,50.79,50.58,50.74,81200.0,36.2784,36.4218,36.2712,36.3859,81200.0
2007-11-12 12:45:00,50.73,50.77,50.6,50.7,149400.0,36.3788,36.4074,36.2855,36.3573,149400.0
2007-11-12 12:50:00,50.7,50.77,50.6,50.72,225000.0,36.3573,36.4074,36.2855,36.3716,225000.0
2007-11-12 12:55:00,50.72,50.74,50.6,50.67,133600.0,36.3716,36.3859,36.2855,36.3357,133600.0
2007-11-12 13:00:00,50.64,50.74,50.42,50.6,200800.0,36.3142,36.3859,36.1565,36.2855,200800.0
2007-11-12 13:05:00,50.59,50.6,50.42,50.48,136400.0,36.2784,36.2855,36.1565,36.1995,136400.0
2007-11-12 13:10:00,50.48,50.5,50.33,50.37,142600.0,36.1995,36.2138,36.0919,36.1206,142600.0
2007-11-12 13:15:00,50.35,50.44,50.21,50.36,144400.0,36.1063,36.1708,36.0059,36.1134,144400.0
2007-11-12 13:20:00,50.37,50.4,50.11,50.18,191000.0,36.1206,36.1421,35.9342,35.9844,191000.0
2007-11-12 13:25:00,50.2,50.79,50.18,50.71,318800.0,35.9987,36.4218,35.9844,36.3644,318800.0
2007-11-12 13:30:00,50.71,50.85,50.63,50.7,218400.0,36.3644,36.4648,36.3071,36.3573,218400.0
2007-11-12 13:35:00,50.69,50.72,50.13,50.13,229200.0,36.3501,36.3716,35.9485,35.9485,229200.0
2007-11-12 13:40:00,50.13,50.18,50.0,50.04,292800.0,35.9485,35.9844,35.8553,35.884,292800.0
2007-11-12 13:45:00,50.02,50.18,49.87,50.07,549400.0,35.8696,35.9844,35.7621,35.9055,549400.0
2007-11-12 13:50:00,50.09,50.09,49.5,49.5,519400.0,35.9198,35.9198,35.4967,35.4967,519400.0
2007-11-12 13:55:00,49.5,49.58,49.36,49.49,444800.0,35.4967,35.5541,35.3963,35.4896,444800.0
2007-11-12 14:00:00,49.49,49.59,49.43,49.51,382400.0,35.4896,35.5613,35.4465,35.5039,382400.0
2007-11-12 14:05:00,49.51,49.52,49.32,49.42,376600.0,35.5039,35.5111,35.3676,35.4394,376600.0
2007-11-12 14:10:00,49.42,49.42,49.0,49.01,578000.0,35.4394,35.4394,35.1382,35.1453,578000.0
2007-11-12 14:15:00,49.0,49.1,48.71,49.03,634200.0,35.1382,35.2099,34.9302,35.1597,634200.0
2007-11-12 14:20:00,49.02,49.44,49.0,49.39,438400.0,35.1525,35.4537,35.1382,35.4178,438400.0
2007-11-12 14:25:00,49.39,50.05,49.38,49.75,818400.0,35.4178,35.8911,35.4107,35.676,818400.0
2007-11-12 14:30:00,49.74,50.21,49.74,50.09,548000.0,35.6688,36.0059,35.6688,35.9198,548000.0
2007-11-12 14:35:00,50.1,50.2,50.04,50.13,462400.0,35.927,35.9987,35.884,35.9485,462400.0
2007-11-12 14:40:00,50.13,50.76,50.1,50.62,601600.0,35.9485,36.4003,35.927,36.2999,601600.0
2007-11-12 14:45:00,50.62,50.63,50.43,50.44,414400.0,36.2999,36.3071,36.1636,36.1708,414400.0
2007-11-12 14:50:00,50.44,50.54,50.1,50.38,377400.0,36.1708,36.2425,35.927,36.1278,377400.0
2007-11-12 14:55:00,50.38,50.5,50.0,50.01,412000.0,36.1278,36.2138,35.8553,35.8624,412000.0
2007-11-12 15:00:00,50.01,50.02,49.5,49.63,694200.0,35.8624,35.8696,35.4967,35.5899,694200.0
2007-11-12 15:05:00,49.62,49.8,49.56,49.74,414600.0,35.5828,35.7119,35.5398,35.6688,414600.0
2007-11-12 15:10:00,49.75,50.02,49.71,50.01,383800.0,35.676,35.8696,35.6473,35.8624,383800.0
2007-11-12 15:15:00,50.01,50.02,49.88,49.95,388000.0,35.8624,35.8696,35.7692,35.8194,388000.0
2007-11-12 15:20:00,49.95,49.95,49.58,49.62,358000.0,35.8194,35.8194,35.5541,35.5828,358000.0
2007-11-12 15:25:00,49.63,49.66,49.23,49.4,520600.0,35.5899,35.6115,35.3031,35.425,520600.0
2007-11-12 15:30:00,49.39,49.82,49.31,49.82,448200.0,35.4178,35.7262,35.3605,35.7262,448200.0
2007-11-12 15:35:00,49.81,49.83,49.52,49.81,387600.0,35.719,35.7334,35.5111,35.719,387600.0
2007-11-12 15:40:00,49.81,50.0,49.72,49.74,741400.0,35.719,35.8553,35.6545,35.6688,741400.0
2007-11-12 15:45:00,49.74,49.75,49.23,49.51,1067800.0,35.6688,35.676,35.3031,35.5039,1067800.0
2007-11-12 15:50:00,49.51,49.54,49.27,49.52,820200.0,35.5039,35.5254,35.3318,35.5111,820200.0
2007-11-12 15:55:00,49.52,49.74,49.44,49.58,872000.0,35.5111,35.6688,35.4537,35.5541,872000.0
2007-11-13 09:30:00,51.0,51.34,50.63,50.84,911200.0,36.5724,36.8162,36.3071,36.4576,911200.0
2007-11-13 09:35:00,50.85,51.02,50.57,50.74,574400.0,36.4648,36.5867,36.264,36.3859,574400.0
2007-11-13 09:40:00,50.75,50.76,50.5,50.6,584600.0,36.3931,36.4003,36.2138,36.2855,584600.0
2007-11-13 09:45:00,50.6,50.62,50.33,50.52,502800.0,36.2855,36.2999,36.0919,36.2282,502800.0
2007-11-13 09:50:00,50.52,50.55,49.76,50.0,957800.0,36.2282,36.2497,35.6832,35.8553,957800.0
2007-11-13 09:55:00,50.0,50.22,49.93,50.08,538800.0,35.8553,36.013,35.8051,35.9126,538800.0
2007-11-13 10:00:00,50.07,50.64,50.04,50.63,400000.0,35.9055,36.3142,35.884,36.3071,400000.0
2007-11-13 10:05:00,50.63,50.74,50.37,50.37,438000.0,36.3071,36.3859,36.1206,36.1206,438000.0
2007-11-13 10:10:00,50.36,50.46,50.01,50.24,374800.0,36.1134,36.1851,35.8624,36.0274,374800.0
2007-11-13 10:15:00,50.24,50.3,49.83,49.99,497200.0,36.0274,36.0704,35.7334,35.8481,497200.0
2007-11-13 10:20:00,50.0,50.18,49.98,50.09,226400.0,35.8553,35.9844,35.8409,35.9198,226400.0
2007-11-13 10:25:00,50.07,50.38,50.05,50.35,323200.0,35.9055,36.1278,35.8911,36.1063,323200.0
2007-11-13 10:30:00,50.35,50.38,49.75,49.77,301400.0,36.1063,36.1278,35.676,35.6903,301400.0
2007-11-13 10:35:00,49.77,50.0,49.38,49.48,814600.0,35.6903,35.8553,35.4107,35.4824,814600.0
2007-11-13 10:40:00,49.48,49.69,49.45,49.69,340200.0,35.4824,35.633,35.4609,35.633,340200.0
2007-11-13 10:45:00,49.67,49.72,49.48,49.49,310000.0,35.6186,35.6545,35.4824,35.4896,310000.0
2007-11-13 10:50:00,49.5,49.61,49.38,49.56,369600.0,35.4967,35.5756,35.4107,35.5398,369600.0
2007-11-13 10:55:00,49.57,49.88,49.49,49.77,344000.0,35.5469,35.7692,35.4896,35.6903,344000.0
2007-11-13 11:00:00,49.78,50.33,49.75,50.24,445000.0,35.6975,36.0919,35.676,36.0274,445000.0
2007-11-13 11:05:00,50.24,50.28,49.89,49.98,305400.0,36.0274,36.0561,35.7764,35.8409,305400.0
2007-11-13 11:10:00,49.96,49.98,49.69,49.78,191400.0,35.8266,35.8409,35.633,35.6975,191400.0
2007-11-13 11:15:00,49.79,50.02,49.67,49.73,292200.0,35.7047,35.8696,35.6186,35.6617,292200.0
2007-11-13 11:20:00,49.73,49.8,49.57,49.72,172000.0,35.6617,35.7119,35.5469,35.6545,172000.0
2007-11-13 11:25:00,49.71,50.02,49.65,49.96,289200.0,35.6473,35.8696,35.6043,35.8266,289200.0
2007-11-13 11:30:00,49.97,49.97,49.75,49.77,222600.0,35.8338,35.8338,35.676,35.6903,222600.0
2007-11-13 11:35:00,49.77,50.0,49.73,49.95,372400.0,35.6903,35.8553,35.6617,35.8194,372400.0
2007-11-13 11:40:00,49.94,50.0,49.87,49.94,273400.0,35.8123,35.8553,35.7621,35.8123,273400.0
2007-11-13 11:45:00,49.96,50.04,49.83,50.01,258200.0,35.8266,35.884,35.7334,35.8624,258200.0
2007-11-13 11:50:00,50.02,50.13,49.82,49.83,253600.0,35.8696,35.9485,35.7262,35.7334,253600.0
2007-11-13 11:55:00,49.83,50.03,49.74,50.0,230200.0,35.7334,35.8768,35.6688,35.8553,230200.0
2007-11-13 12:00:00,50.01,50.13,49.98,50.01,187600.0,35.8624,35.9485,35.8409,35.8624,187600.0
2007-11-13 12:05:00,50.02,50.27,49.99,50.21,191000.0,35.8696,36.0489,35.8481,36.0059,191000.0
2007-11-13 12:10:00,50.22,50.27,49.96,49.97,181600.0,36.013,36.0489,35.8266,35.8338,181600.0
2007-11-13 12:15:00,49.97,50.15,49.88,50.08,161200.0,35.8338,35.9628,35.7692,35.9126,161200.0
2007-11-13 12:20:00,50.09,50.24,50.04,50.05,345400.0,35.9198,36.0274,35.884,35.8911,345400.0
2007-11-13 12:25:00,50.08,50.1,49.77,49.92,184600.0,35.9126,35.927,35.6903,35.7979,184600.0
2007-11-13 12:30:00,49.93,49.93,49.67,49.74,327000.0,35.8051,35.8051,35.6186,35.6688,327000.0
2007-11-13 12:35:00,49.74,49.85,49.74,49.84,155600.0,35.6688,35.7477,35.6688,35.7405,155600.0
2007-11-13 12:40:00,49.84,50.0,49.83,49.96,219400.0,35.7405,35.8553,35.7334,35.8266,219400.0
2007-11-13 12:45:00,49.95,50.01,49.82,49.83,201800.0,35.8194,35.8624,35.7262,35.7334,201800.0
2007-11-13 12:50:00,49.85,49.99,49.8,49.99,138800.0,35.7477,35.8481,35.7119,35.8481,138800.0
2007-11-13 12:55:00,49.99,50.02,49.87,49.95,279400.0,35.8481,35.8696,35.7621,35.8194,279400.0
2007-11-13 13:00:00,49.95,49.97,49.7,49.7,260800.0,35.8194,35.8338,35.6401,35.6401,260800.0
2007-11-13 13:05:00,49.72,49.8,49.65,49.78,263400.0,35.6545,35.7119,35.6043,35.6975,263400.0
2007-11-13 13:10:00,49.78,49.83,49.57,49.58,217600.0,35.6975,35.7334,35.5469,35.5541,217600.0
2007-11-13 13:15:00,49.58,49.69,49.51,49.58,227000.0,35.5541,35.633,35.5039,35.5541,227000.0
2007-11-13 13:20:00,49.57,49.65,49.53,49.6,145000.0,35.5469,35.6043,35.5182,35.5684,145000.0
2007-11-13 13:25:00,49.59,49.75,49.55,49.67,238200.0,35.5613,35.676,35.5326,35.6186,238200.0
2007-11-13 13:30:00,49.67,49.95,49.67,49.91,416200.0,35.6186,35.8194,35.6186,35.7907,416200.0
2007-11-13 13:35:00,49.91,50.12,49.83,50.03,404800.0,35.7907,35.9413,35.7334,35.8768,404800.0
2007-11-13 13:40:00,50.04,50.26,49.99,50.25,405400.0,35.884,36.0417,35.8481,36.0346,405400.0
2007-11-13 13:45:00,50.26,50.33,50.21,50.24,852200.0,36.0417,36.0919,36.0059,36.0274,852200.0
2007-11-13 13:50:00,50.23,50.52,50.0,50.34,572200.0,36.0202,36.2282,35.8553,36.0991,572200.0
2007-11-13 13:55:00,50.34,50.43,50.06,50.29,541200.0,36.0991,36.1636,35.8983,36.0632,541200.0
2007-11-13 14:00:00,50.3,50.3,50.1,50.2,422600.0,36.0704,36.0704,35.927,35.9987,422600.0
2007-11-13 14:05:00,50.2,50.26,49.88,49.99,526400.0,35.9987,36.0417,35.7692,35.8481,526400.0
2007-11-13 14:10:00,49.99,50.2,49.93,50.04,435800.0,35.8481,35.9987,35.8051,35.884,435800.0
2007-11-13 14:15:00,50.05,50.15,49.93,49.98,313600.0,35.8911,35.9628,35.8051,35.8409,313600.0
2007-11-13 14:20:00,49.99,50.06,49.9,49.94,338200.0,35.8481,35.8983,35.7836,35.8123,338200.0
2007-11-13 14:25:00,49.94,50.04,49.7,49.71,422600.0,35.8123,35.884,35.6401,35.6473,422600.0
2007-11-13 14:30:00,49.71,49.83,49.63,49.76,358400.0,35.6473,35.7334,35.5899,35.6832,358400.0
2007-11-13 14:35:00,49.76,50.0,49.76,49.97,227200.0,35.6832,35.8553,35.6832,35.8338,227200.0
2007-11-13 14:40:00,49.98,50.01,49.94,49.96,315200.0,35.8409,35.8624,35.8123,35.8266,315200.0
2007-11-13 14:45:00,49.97,50.28,49.97,50.27,567600.0,35.8338,36.0561,35.8338,36.0489,567600.0
2007-11-13 14:50:00,50.3,50.48,50.23,50.24,551200.0,36.0704,36.1995,36.0202,36.0274,551200.0
2007-11-13 14:55:00,50.24,50.34,50.09,50.24,1060400.0,36.0274,36.0991,35.9198,36.0274,1060400.0
2007-11-13 15:00:00,50.23,50.55,50.23,50.38,686800.0,36.0202,36.2497,36.0202,36.1278,686800.0
2007-11-13 15:05:00,50.38,50.45,50.21,50.27,856800.0,36.1278,36.178,36.0059,36.0489,856800.0
2007-11-13 15:10:00,50.28,50.58,50.27,50.54,901000.0,36.0561,36.2712,36.0489,36.2425,901000.0
2007-11-13 15:15:00,50.55,50.63,50.37,50.47,792200.0,36.2497,36.3071,36.1206,36.1923,792200.0
2007-11-13 15:20:00,50.47,50.49,50.35,50.44,509200.0,36.1923,36.2067,36.1063,36.1708,509200.0
2007-11-13 15:25:00,50.44,50.46,50.32,50.35,567800.0,36.1708,36.1851,36.0848,36.1063,567800.0
2007-11-13 15:30:00,50.35,50.48,50.21,50.42,533200.0,36.1063,36.1995,36.0059,36.1565,533200.0
2007-11-13 15:35:00,50.41,50.42,50.32,50.37,459400.0,36.1493,36.1565,36.0848,36.1206,459400.0
2007-11-13 15:40:00,50.37,50.39,50.31,50.37,689600.0,36.1206,36.1349,36.0776,36.1206,689600.0
2007-11-13 15:45:00,50.37,50.56,50.36,50.51,639400.0,36.1206,36.2569,36.1134,36.221,639400.0
2007-11-13 15:50:00,50.51,50.92,50.47,50.92,810800.0,36.221,36.515,36.1923,36.515,810800.0
2007-11-13 15:55:00,50.9,50.99,50.69,50.73,1057600.0,36.5007,36.5652,36.3501,36.3788,1057600.0
2007-11-14 09:30:00,52.45,52.58,52.19,52.47,875400.0,37.6122,37.7054,37.4257,37.6265,875400.0
2007-11-14 09:35:00,52.47,52.49,51.9,51.98,1183000.0,37.6265,37.6409,37.2178,37.2751,1183000.0
2007-11-14 09:40:00,52.0,52.14,51.77,51.8,400600.0,37.2895,37.3899,37.1246,37.1461,400600.0
2007-11-14 09:45:00,51.78,52.02,51.75,51.91,470200.0,37.1317,37.3038,37.1102,37.2249,470200.0
2007-11-14 09:50:00,51.92,51.99,51.58,51.72,655600.0,37.2321,37.2823,36.9883,37.0887,655600.0
2007-11-14 09:55:00,51.73,51.76,51.29,51.6,550400.0,37.0959,37.1174,36.7803,37.0026,550400.0
2007-11-14 10:00:00,51.62,51.88,51.56,51.77,749000.0,37.017,37.2034,36.974,37.1246,749000.0
2007-11-14 10:05:00,51.77,51.9,51.31,51.35,573800.0,37.1246,37.2178,36.7947,36.8234,573800.0
2007-11-14 10:10:00,51.34,51.9,51.09,51.88,415200.0,36.8162,37.2178,36.6369,37.2034,415200.0
2007-11-14 10:15:00,51.9,52.0,51.43,51.72,373000.0,37.2178,37.2895,36.8807,37.0887,373000.0
2007-11-14 10:20:00,51.71,51.8,51.58,51.58,262800.0,37.0815,37.1461,36.9883,36.9883,262800.0
2007-11-14 10:25:00,51.58,51.77,51.45,51.75,293800.0,36.9883,37.1246,36.8951,37.1102,293800.0
2007-11-14 10:30:00,51.77,51.93,51.66,51.81,246600.0,37.1246,37.2393,37.0457,37.1532,246600.0
2007-11-14 10:35:00,51.81,51.89,51.65,51.85,137600.0,37.1532,37.2106,37.0385,37.1819,137600.0
2007-11-14 10:40:00,51.85,51.9,51.37,51.42,207600.0,37.1819,37.2178,36.8377,36.8736,207600.0
2007-11-14 10:45:00,51.4,51.77,51.29,51.7,134800.0,36.8592,37.1246,36.7803,37.0744,134800.0
2007-11-14 10:50:00,51.7,51.91,51.67,51.8,225000.0,37.0744,37.2249,37.0528,37.1461,225000.0
2007-11-14 10:55:00,51.82,52.0,51.8,51.98,395000.0,37.1604,37.2895,37.1461,37.2751,395000.0
2007-11-14 11:00:00,51.98,52.5,51.98,52.46,669600.0,37.2751,37.648,37.2751,37.6194,669600.0
2007-11-14 11:05:00,52.47,52.47,51.9,51.9,664400.0,37.6265,37.6265,37.2178,37.2178,664400.0
2007-11-14 11:10:00,51.9,52.0,51.67,51.69,337000.0,37.2178,37.2895,37.0528,37.0672,337000.0
2007-11-14 11:15:00,51.7,52.0,51.66,51.95,204000.0,37.0744,37.2895,37.0457,37.2536,204000.0
2007-11-14 11:20:00,51.93,52.02,51.77,52.0,377200.0,37.2393,37.3038,37.1246,37.2895,377200.0
2007-11-14 11:25:00,51.99,52.09,51.96,52.04,312200.0,37.2823,37.354,37.2608,37.3182,312200.0
2007-11-14 11:30:00,52.05,52.18,52.04,52.15,253800.0,37.3253,37.4186,37.3182,37.3971,253800.0
2007-11-14 11:35:00,52.14,52.15,51.87,52.07,169600.0,37.3899,37.3971,37.1963,37.3397,169600.0
2007-11-14 11:40:00,52.09,52.15,52.0,52.15,84400.0,37.354,37.3971,37.2895,37.3971,84400.0
2007-11-14 11:45:00,52.15,52.19,52.06,52.19,151600.0,37.3971,37.4257,37.3325,37.4257,151600.0
2007-11-14 11:50:00,52.19,52.29,52.11,52.17,267200.0,37.4257,37.4974,37.3684,37.4114,267200.0
2007-11-14 11:55:00,52.18,52.19,51.94,52.06,138200.0,37.4186,37.4257,37.2465,37.3325,138200.0
2007-11-14 12:00:00,52.06,52.27,51.99,52.25,313400.0,37.3325,37.4831,37.2823,37.4688,313400.0
2007-11-14 12:05:00,52.25,52.34,52.09,52.13,338000.0,37.4688,37.5333,37.354,37.3827,338000.0
2007-11-14 12:10:00,52.14,52.4,52.13,52.36,204600.0,37.3899,37.5763,37.3827,37.5476,204600.0
2007-11-14 12:15:00,52.36,52.52,52.3,52.5,282600.0,37.5476,37.6624,37.5046,37.648,282600.0
2007-11-14 12:20:00,52.49,52.55,52.31,52.41,304600.0,37.6409,37.6839,37.5118,37.5835,304600.0
2007-11-14 12:25:00,52.43,52.82,52.38,52.78,758800.0,37.5978,37.8775,37.562,37.8488,758800.0
2007-11-14 12:30:00,52.78,52.8,52.56,52.75,528000.0,37.8488,37.8632,37.6911,37.8273,528000.0
2007-11-14 12:35:00,52.75,52.77,52.56,52.74,340800.0,37.8273,37.8417,37.6911,37.8201,340800.0
2007-11-14 12:40:00,52.74,52.8,52.54,52.67,290000.0,37.8201,37.8632,37.6767,37.7699,290000.0
2007-11-14 12:45:00,52.7,52.7,52.42,52.49,442800.0,37.7915,37.7915,37.5907,37.6409,442800.0
2007-11-14 12:50:00,52.49,52.75,52.46,52.73,420600.0,37.6409,37.8273,37.6194,37.813,420600.0
2007-11-14 12:55:00,52.73,53.38,52.71,53.35,1030600.0,37.813,38.2791,37.7986,38.2576,1030600.0
2007-11-14 13:00:00,53.38,53.7,53.17,53.45,1369600.0,38.2791,38.5086,38.1285,38.3293,1369600.0
2007-11-14 13:05:00,53.45,53.52,53.13,53.15,605400.0,38.3293,38.3795,38.0998,38.1142,605400.0
2007-11-14 13:10:00,53.16,53.39,53.15,53.39,447400.0,38.1213,38.2863,38.1142,38.2863,447400.0
2007-11-14 13:15:00,53.38,53.42,53.17,53.2,225600.0,38.2791,38.3078,38.1285,38.15,225600.0
2007-11-14 13:20:00,53.21,53.4,53.2,53.37,191400.0,38.1572,38.2934,38.15,38.2719,191400.0
2007-11-14 13:25:00,53.38,53.4,53.21,53.24,153400.0,38.2791,38.2934,38.1572,38.1787,153400.0
2007-11-14 13:30:00,53.23,53.31,53.11,53.26,203000.0,38.1715,38.2289,38.0855,38.193,203000.0
2007-11-14 13:35:00,53.25,53.3,53.15,53.22,254800.0,38.1859,38.2217,38.1142,38.1644,254800.0
2007-11-14 13:40:00,53.22,53.45,53.19,53.43,472400.0,38.1644,38.3293,38.1428,38.3149,472400.0
2007-11-14 13:45:00,53.43,53.57,53.36,53.57,351800.0,38.3149,38.4153,38.2648,38.4153,351800.0
2007-11-14 13:50:00,53.54,53.63,53.33,53.38,326800.0,38.3938,38.4584,38.2432,38.2791,326800.0
2007-11-14 13:55:00,53.38,53.57,53.35,53.45,244000.0,38.2791,38.4153,38.2576,38.3293,244000.0
2007-11-14 14:00:00,53.44,53.45,53.13,53.24,335400.0,38.3221,38.3293,38.0998,38.1787,335400.0
2007-11-14 14:05:00,53.23,53.24,53.11,53.24,295800.0,38.1715,38.1787,38.0855,38.1787,295800.0
2007-11-14 14:10:00,53.24,53.25,52.76,53.1,356600.0,38.1787,38.1859,37.8345,38.0783,356600.0
2007-11-14 14:15:00,53.1,53.22,52.99,53.16,143400.0,38.0783,38.1644,37.9994,38.1213,143400.0
2007-11-14 14:20:00,53.17,53.27,53.07,53.13,175800.0,38.1285,38.2002,38.0568,38.0998,175800.0
2007-11-14 14:25:00,53.14,53.3,53.02,53.13,293000.0,38.107,38.2217,38.0209,38.0998,293000.0
2007-11-14 14:30:00,53.13,53.19,52.97,53.05,229200.0,38.0998,38.1428,37.9851,38.0424,229200.0
2007-11-14 14:35:00,53.06,53.18,53.03,53.07,107600.0,38.0496,38.1357,38.0281,38.0568,107600.0
2007-11-14 14:40:00,53.08,53.17,53.03,53.15,159400.0,38.064,38.1285,38.0281,38.1142,159400.0
2007-11-14 14:45:00,53.13,53.16,52.81,52.85,240800.0,38.0998,38.1213,37.8703,37.899,240800.0
2007-11-14 14:50:00,52.85,53.04,52.85,52.99,209000.0,37.899,38.0353,37.899,37.9994,209000.0
2007-11-14 14:55:00,52.98,52.98,52.83,52.88,206800.0,37.9923,37.9923,37.8847,37.9205,206800.0
2007-11-14 15:00:00,52.88,52.96,52.77,52.88,230400.0,37.9205,37.9779,37.8417,37.9205,230400.0
2007-11-14 15:05:00,52.86,52.86,52.61,52.84,639800.0,37.9062,37.9062,37.7269,37.8919,639800.0
2007-11-14 15:10:00,52.85,52.85,52.67,52.7,280800.0,37.899,37.899,37.7699,37.7915,280800.0
2007-11-14 15:15:00,52.69,52.75,52.5,52.54,260200.0,37.7843,37.8273,37.648,37.6767,260200.0
2007-11-14 15:20:00,52.54,52.67,52.42,52.63,289400.0,37.6767,37.7699,37.5907,37.7413,289400.0
2007-11-14 15:25:00,52.63,52.9,52.58,52.77,299600.0,37.7413,37.9349,37.7054,37.8417,299600.0
2007-11-14 15:30:00,52.78,52.9,52.45,52.54,347600.0,37.8488,37.9349,37.6122,37.6767,347600.0
2007-11-14 15:35:00,52.53,52.53,52.3,52.34,312000.0,37.6696,37.6696,37.5046,37.5333,312000.0
2007-11-14 15:40:00,52.34,52.34,52.02,52.28,485800.0,37.5333,37.5333,37.3038,37.4903,485800.0
2007-11-14 15:45:00,52.27,52.37,51.88,51.9,493600.0,37.4831,37.5548,37.2034,37.2178,493600.0
2007-11-14 15:50:00,51.91,51.95,51.61,51.69,544600.0,37.2249,37.2536,37.0098,37.0672,544600.0
2007-11-14 15:55:00,51.68,52.68,51.67,51.95,694400.0,37.06,37.7771,37.0528,37.2536,694400.0
2007-11-15 09:30:00,50.52,50.9,50.28,50.49,695400.0,36.2282,36.5007,36.0561,36.2067,695400.0
2007-11-15 09:35:00,50.48,50.85,50.08,50.7,889600.0,36.1995,36.4648,35.9126,36.3573,889600.0
2007-11-15 09:40:00,50.7,51.48,50.63,51.37,744400.0,36.3573,36.9166,36.3071,36.8377,744400.0
2007-11-15 09:45:00,51.37,51.43,50.69,50.7,698200.0,36.8377,36.8807,36.3501,36.3573,698200.0
2007-11-15 09:50:00,50.69,51.13,50.51,50.81,296000.0,36.3501,36.6656,36.221,36.4361,296000.0
2007-11-15 09:55:00,50.81,51.04,50.73,50.83,330000.0,36.4361,36.6011,36.3788,36.4505,330000.0
2007-11-15 10:00:00,50.83,50.9,50.5,50.8,270200.0,36.4505,36.5007,36.2138,36.429,270200.0
2007-11-15 10:05:00,50.8,50.84,50.35,50.75,297000.0,36.429,36.4576,36.1063,36.3931,297000.0
2007-11-15 10:10:00,50.75,51.13,50.66,51.04,422000.0,36.3931,36.6656,36.3286,36.6011,422000.0
2007-11-15 10:15:00,51.04,51.37,50.7,51.34,403400.0,36.6011,36.8377,36.3573,36.8162,403400.0
2007-11-15 10:20:00,51.34,51.44,51.2,51.43,431400.0,36.8162,36.8879,36.7158,36.8807,431400.0
2007-11-15 10:25:00,51.41,51.48,51.0,51.11,305000.0,36.8664,36.9166,36.5724,36.6513,305000.0
2007-11-15 10:30:00,51.11,51.12,50.55,50.87,236800.0,36.6513,36.6584,36.2497,36.4792,236800.0
2007-11-15 10:35:00,50.91,51.5,50.9,51.23,455000.0,36.5078,36.9309,36.5007,36.7373,455000.0
2007-11-15 10:40:00,51.23,51.23,50.77,51.02,451400.0,36.7373,36.7373,36.4074,36.5867,451400.0
2007-11-15 10:45:00,51.02,51.23,50.55,50.77,412200.0,36.5867,36.7373,36.2497,36.4074,412200.0
2007-11-15 10:50:00,50.77,50.82,50.35,50.4,196200.0,36.4074,36.4433,36.1063,36.1421,196200.0
2007-11-15 10:55:00,50.39,50.49,50.21,50.27,260200.0,36.1349,36.2067,36.0059,36.0489,260200.0
2007-11-15 11:00:00,50.29,50.44,50.17,50.38,300400.0,36.0632,36.1708,35.9772,36.1278,300400.0
2007-11-15 11:05:00,50.38,50.66,50.31,50.63,352400.0,36.1278,36.3286,36.0776,36.3071,352400.0
2007-11-15 11:10:00,50.66,50.94,50.59,50.63,425400.0,36.3286,36.5294,36.2784,36.3071,425400.0
2007-11-15 11:15:00,50.6,50.71,50.38,50.52,252600.0,36.2855,36.3644,36.1278,36.2282,252600.0
2007-11-15 11:20:00,50.48,50.48,50.18,50.2,208400.0,36.1995,36.1995,35.9844,35.9987,208400.0
2007-11-15 11:25:00,50.2,50.23,49.96,50.03,425000.0,35.9987,36.0202,35.8266,35.8768,425000.0
2007-11-15 11:30:00,50.03,50.13,49.92,50.12,511000.0,35.8768,35.9485,35.7979,35.9413,511000.0
2007-11-15 11:35:00,50.1,50.11,49.97,50.01,386000.0,35.927,35.9342,35.8338,35.8624,386000.0
2007-11-15 11:40:00,50.02,50.02,49.77,49.94,350600.0,35.8696,35.8696,35.6903,35.8123,350600.0
2007-11-15 11:45:00,49.94,50.07,49.83,50.01,235600.0,35.8123,35.9055,35.7334,35.8624,235600.0
2007-11-15 11:50:00,50.01,50.02,49.61,49.71,343400.0,35.8624,35.8696,35.5756,35.6473,343400.0
2007-11-15 11:55:00,49.74,49.93,49.63,49.92,193600.0,35.6688,35.8051,35.5899,35.7979,193600.0
2007-11-15 12:00:00,49.9,50.19,49.8,49.85,351600.0,35.7836,35.9915,35.7119,35.7477,351600.0
2007-11-15 12:05:00,49.85,50.02,49.83,50.0,143200.0,35.7477,35.8696,35.7334,35.8553,143200.0
2007-11-15 12:10:00,50.0,50.06,49.85,49.95,163600.0,35.8553,35.8983,35.7477,35.8194,163600.0
2007-11-15 12:15:00,49.95,50.06,49.88,50.05,220800.0,35.8194,35.8983,35.7692,35.8911,220800.0
2007-11-15 12:20:00,50.03,50.04,49.94,49.99,357000.0,35.8768,35.884,35.8123,35.8481,357000.0
2007-11-15 12:25:00,49.99,50.04,49.79,49.81,145400.0,35.8481,35.884,35.7047,35.719,145400.0
2007-11-15 12:30:00,49.82,49.99,49.77,49.93,254200.0,35.7262,35.8481,35.6903,35.8051,254200.0
2007-11-15 12:35:00,49.93,50.04,49.83,49.96,380400.0,35.8051,35.884,35.7334,35.8266,380400.0
2007-11-15 12:40:00,49.99,50.0,49.88,49.91,207400.0,35.8481,35.8553,35.7692,35.7907,207400.0
2007-11-15 12:45:00,49.93,50.05,49.92,50.02,288200.0,35.8051,35.8911,35.7979,35.8696,288200.0
2007-11-15 12:50:00,50.03,50.37,49.98,50.13,436800.0,35.8768,36.1206,35.8409,35.9485,436800.0
2007-11-15 12:55:00,50.12,50.34,50.06,50.13,477200.0,35.9413,36.0991,35.8983,35.9485,477200.0
2007-11-15 13:00:00,50.11,50.12,50.0,50.1,106400.0,35.9342,35.9413,35.8553,35.927,106400.0
2007-11-15 13:05:00,50.1,50.13,50.0,50.02,211200.0,35.927,35.9485,35.8553,35.8696,211200.0
2007-11-15 13:10:00,50.03,50.07,49.93,50.02,253400.0,35.8768,35.9055,35.8051,35.8696,253400.0
2007-11-15 13:15:00,50.04,50.06,49.97,49.99,198800.0,35.884,35.8983,35.8338,35.8481,198800.0
2007-11-15 13:20:00,50.01,50.06,49.97,49.99,300200.0,35.8624,35.8983,35.8338,35.8481,300200.0
2007-11-15 13:25:00,49.99,50.08,49.95,49.95,495600.0,35.8481,35.9126,35.8194,35.8194,495600.0
2007-11-15 13:30:00,49.96,50.07,49.96,50.0,180400.0,35.8266,35.9055,35.8266,35.8553,180400.0
2007-11-15 13:35:00,50.0,50.24,49.96,50.04,446800.0,35.8553,36.0274,35.8266,35.884,446800.0
2007-11-15 13:40:00,50.02,50.17,49.98,50.04,333200.0,35.8696,35.9772,35.8409,35.884,333200.0
2007-11-15 13:45:00,50.02,50.05,49.94,50.01,192400.0,35.8696,35.8911,35.8123,35.8624,192400.0
2007-11-15 13:50:00,50.01,50.01,49.95,49.96,218400.0,35.8624,35.8624,35.8194,35.8266,218400.0
2007-11-15 13:55:00,49.96,50.02,49.91,49.94,214400.0,35.8266,35.8696,35.7907,35.8123,214400.0
2007-11-15 14:00:00,49.93,50.0,49.82,49.94,326800.0,35.8051,35.8553,35.7262,35.8123,326800.0
2007-11-15 14:05:00,49.95,50.03,49.81,50.0,214400.0,35.8194,35.8768,35.719,35.8553,214400.0
2007-11-15 14:10:00,50.0,50.1,49.88,50.01,438200.0,35.8553,35.927,35.7692,35.8624,438200.0
2007-11-15 14:15:00,50.0,50.13,49.97,50.06,612400.0,35.8553,35.9485,35.8338,35.8983,612400.0
2007-11-15 14:20:00,50.07,50.14,49.99,50.0,516000.0,35.9055,35.9557,35.8481,35.8553,516000.0
2007-11-15 14:25:00,49.99,50.21,49.99,50.02,371600.0,35.8481,36.0059,35.8481,35.8696,371600.0
2007-11-15 14:30:00,50.02,50.05,49.98,50.03,175200.0,35.8696,35.8911,35.8409,35.8768,175200.0
2007-11-15 14:35:00,50.03,50.03,49.93,49.96,251200.0,35.8768,35.8768,35.8051,35.8266,251200.0
2007-11-15 14:40:00,49.96,49.98,49.62,49.69,322000.0,35.8266,35.8409,35.5828,35.633,322000.0
2007-11-15 14:45:00,49.71,49.92,49.66,49.9,227000.0,35.6473,35.7979,35.6115,35.7836,227000.0
2007-11-15 14:50:00,49.92,49.92,49.48,49.5,447200.0,35.7979,35.7979,35.4824,35.4967,447200.0
2007-11-15 14:55:00,49.5,49.6,49.35,49.42,457200.0,35.4967,35.5684,35.3892,35.4394,457200.0
2007-11-15 15:00:00,49.42,49.65,49.35,49.57,416800.0,35.4394,35.6043,35.3892,35.5469,416800.0
2007-11-15 15:05:00,49.57,49.6,49.33,49.46,445800.0,35.5469,35.5684,35.3748,35.468,445800.0
2007-11-15 15:10:00,49.47,49.52,49.2,49.38,478200.0,35.4752,35.5111,35.2816,35.4107,478200.0
2007-11-15 15:15:00,49.38,49.45,49.21,49.32,358400.0,35.4107,35.4609,35.2888,35.3676,358400.0
2007-11-15 15:20:00,49.34,49.72,49.32,49.63,419000.0,35.382,35.6545,35.3676,35.5899,419000.0
2007-11-15 15:25:00,49.62,49.87,49.52,49.64,418600.0,35.5828,35.7621,35.5111,35.5971,418600.0
2007-11-15 15:30:00,49.6,49.62,49.27,49.27,348200.0,35.5684,35.5828,35.3318,35.3318,348200.0
2007-11-15 15:35:00,49.29,49.31,49.11,49.16,496000.0,35.3461,35.3605,35.2171,35.2529,496000.0
2007-11-15 15:40:00,49.16,49.55,49.13,49.54,509600.0,35.2529,35.5326,35.2314,35.5254,509600.0
2007-11-15 15:45:00,49.54,50.08,49.54,49.98,835800.0,35.5254,35.9126,35.5254,35.8409,835800.0
2007-11-15 15:50:00,49.98,50.02,49.91,50.0,852200.0,35.8409,35.8696,35.7907,35.8553,852200.0
2007-11-15 15:55:00,50.0,50.03,49.88,49.93,1369200.0,35.8553,35.8768,35.7692,35.8051,1369200.0
2007-11-16 09:30:00,50.27,50.85,50.27,50.65,932800.0,36.0489,36.4648,36.0489,36.3214,932800.0
2007-11-16 09:35:00,50.69,50.7,50.0,50.37,368400.0,36.3501,36.3573,35.8553,36.1206,368400.0
2007-11-16 09:40:00,50.37,50.68,50.3,50.44,348600.0,36.1206,36.3429,36.0704,36.1708,348600.0
2007-11-16 09:45:00,50.44,50.46,50.0,50.3,353000.0,36.1708,36.1851,35.8553,36.0704,353000.0
2007-11-16 09:50:00,50.3,50.3,49.68,49.69,553800.0,36.0704,36.0704,35.6258,35.633,553800.0
2007-11-16 09:55:00,49.69,49.85,49.68,49.7,317200.0,35.633,35.7477,35.6258,35.6401,317200.0
2007-11-16 10:00:00,49.7,49.71,49.19,49.24,518000.0,35.6401,35.6473,35.2744,35.3103,518000.0
2007-11-16 10:05:00,49.22,49.68,49.16,49.6,343000.0,35.2959,35.6258,35.2529,35.5684,343000.0
2007-11-16 10:10:00,49.57,49.84,49.56,49.79,245400.0,35.5469,35.7405,35.5398,35.7047,245400.0
2007-11-16 10:15:00,49.82,50.01,49.69,49.98,203000.0,35.7262,35.8624,35.633,35.8409,203000.0
2007-11-16 10:20:00,49.97,50.0,49.81,49.85,253200.0,35.8338,35.8553,35.719,35.7477,253200.0
2007-11-16 10:25:00,49.85,49.99,49.76,49.93,254000.0,35.7477,35.8481,35.6832,35.8051,254000.0
2007-11-16 10:30:00,49.92,50.07,49.91,49.99,513400.0,35.7979,35.9055,35.7907,35.8481,513400.0
2007-11-16 10:35:00,49.99,50.01,49.71,49.8,418800.0,35.8481,35.8624,35.6473,35.7119,418800.0
2007-11-16 10:40:00,49.85,50.1,49.82,49.97,347400.0,35.7477,35.927,35.7262,35.8338,347400.0
2007-11-16 10:45:00,49.94,49.99,49.72,49.98,193000.0,35.8123,35.8481,35.6545,35.8409,193000.0
2007-11-16 10:50:00,49.96,50.17,49.88,50.05,405400.0,35.8266,35.9772,35.7692,35.8911,405400.0
2007-11-16 10:55:00,50.02,50.37,49.99,50.05,318400.0,35.8696,36.1206,35.8481,35.8911,318400.0
2007-11-16 11:00:00,50.04,50.46,50.03,50.32,305200.0,35.884,36.1851,35.8768,36.0848,305200.0
2007-11-16 11:05:00,50.3,50.33,50.18,50.19,378200.0,36.0704,36.0919,35.9844,35.9915,378200.0
2007-11-16 11:10:00,50.21,50.22,49.95,50.05,220400.0,36.0059,36.013,35.8194,35.8911,220400.0
2007-11-16 11:15:00,50.04,50.23,49.96,50.21,186000.0,35.884,36.0202,35.8266,36.0059,186000.0
2007-11-16 11:20:00,50.22,50.45,50.15,50.3,259800.0,36.013,36.178,35.9628,36.0704,259800.0
2007-11-16 11:25:00,50.27,50.27,49.88,49.92,253000.0,36.0489,36.0489,35.7692,35.7979,253000.0
2007-11-16 11:30:00,49.9,50.2,49.88,50.13,287000.0,35.7836,35.9987,35.7692,35.9485,287000.0
2007-11-16 11:35:00,50.1,50.19,49.92,49.94,439000.0,35.927,35.9915,35.7979,35.8123,439000.0
2007-11-16 11:40:00,49.95,50.13,49.93,50.06,249600.0,35.8194,35.9485,35.8051,35.8983,249600.0
2007-11-16 11:45:00,50.07,50.24,49.91,50.1,237000.0,35.9055,36.0274,35.7907,35.927,237000.0
2007-11-16 11:50:00,50.1,50.32,50.09,50.22,276200.0,35.927,36.0848,35.9198,36.013,276200.0
2007-11-16 11:55:00,50.22,50.3,50.14,50.27,234000.0,36.013,36.0704,35.9557,36.0489,234000.0
2007-11-16 12:00:00,50.27,50.43,50.14,50.43,246200.0,36.0489,36.1636,35.9557,36.1636,246200.0
2007-11-16 12:05:00,50.43,50.49,50.32,50.49,266800.0,36.1636,36.2067,36.0848,36.2067,266800.0
2007-11-16 12:10:00,50.49,50.5,50.32,50.34,213400.0,36.2067,36.2138,36.0848,36.0991,213400.0
2007-11-16 12:15:00,50.34,50.49,50.33,50.41,215200.0,36.0991,36.2067,36.0919,36.1493,215200.0
2007-11-16 12:20:00,50.42,50.46,50.25,50.38,197600.0,36.1565,36.1851,36.0346,36.1278,197600.0
2007-11-16 12:25:00,50.39,50.4,50.29,50.33,164800.0,36.1349,36.1421,36.0632,36.0919,164800.0
2007-11-16 12:30:00,50.33,50.35,50.12,50.22,207600.0,36.0919,36.1063,35.9413,36.013,207600.0
2007-11-16 12:35:00,50.24,50.44,50.23,50.35,309000.0,36.0274,36.1708,36.0202,36.1063,309000.0
2007-11-16 12:40:00,50.37,50.4,50.27,50.33,266600.0,36.1206,36.1421,36.0489,36.0919,266600.0
2007-11-16 12:45:00,50.33,50.41,50.25,50.36,255000.0,36.0919,36.1493,36.0346,36.1134,255000.0
2007-11-16 12:50:00,50.36,50.37,50.2,50.22,483800.0,36.1134,36.1206,35.9987,36.013,483800.0
2007-11-16 12:55:00,50.22,50.22,50.06,50.15,189800.0,36.013,36.013,35.8983,35.9628,189800.0
2007-11-16 13:00:00,50.15,50.31,50.12,50.27,110000.0,35.9628,36.0776,35.9413,36.0489,110000.0
2007-11-16 13:05:00,50.26,50.38,50.26,50.27,156400.0,36.0417,36.1278,36.0417,36.0489,156400.0
2007-11-16 13:10:00,50.27,50.38,50.16,50.24,172200.0,36.0489,36.1278,35.97,36.0274,172200.0
2007-11-16 13:15:00,50.26,50.38,50.24,50.35,81000.0,36.0417,36.1278,36.0274,36.1063,81000.0
2007-11-16 13:20:00,50.35,50.4,50.33,50.37,109200.0,36.1063,36.1421,36.0919,36.1206,109200.0
2007-11-16 13:25:00,50.35,50.37,50.25,50.3,205200.0,36.1063,36.1206,36.0346,36.0704,205200.0
2007-11-16 13:30:00,50.3,50.35,50.1,50.22,722800.0,36.0704,36.1063,35.927,36.013,722800.0
2007-11-16 13:35:00,50.21,50.29,50.13,50.22,131800.0,36.0059,36.0632,35.9485,36.013,131800.0
2007-11-16 13:40:00,50.23,50.41,50.16,50.35,132000.0,36.0202,36.1493,35.97,36.1063,132000.0
2007-11-16 13:45:00,50.33,50.45,50.29,50.36,137200.0,36.0919,36.178,36.0632,36.1134,137200.0
2007-11-16 13:50:00,50.35,50.38,50.13,50.16,239400.0,36.1063,36.1278,35.9485,35.97,239400.0
2007-11-16 13:55:00,50.16,50.21,50.0,50.07,164200.0,35.97,36.0059,35.8553,35.9055,164200.0
2007-11-16 14:00:00,50.07,50.13,49.98,50.1,180400.0,35.9055,35.9485,35.8409,35.927,180400.0
2007-11-16 14:05:00,50.1,50.1,49.89,49.95,180800.0,35.927,35.927,35.7764,35.8194,180800.0
2007-11-16 14:10:00,49.95,50.02,49.77,49.83,230800.0,35.8194,35.8696,35.6903,35.7334,230800.0
2007-11-16 14:15:00,49.83,49.99,49.77,49.97,246600.0,35.7334,35.8481,35.6903,35.8338,246600.0
2007-11-16 14:20:00,49.96,50.11,49.91,49.98,152400.0,35.8266,35.9342,35.7907,35.8409,152400.0
2007-11-16 14:25:00,49.98,50.22,49.91,50.15,228000.0,35.8409,36.013,35.7907,35.9628,228000.0
2007-11-16 14:30:00,50.14,50.23,49.82,49.93,238400.0,35.9557,36.0202,35.7262,35.8051,238400.0
2007-11-16 14:35:00,49.92,49.94,49.72,49.82,430000.0,35.7979,35.8123,35.6545,35.7262,430000.0
2007-11-16 14:40:00,49.83,50.02,49.82,49.99,179400.0,35.7334,35.8696,35.7262,35.8481,179400.0
2007-11-16 14:45:00,49.99,50.04,49.89,50.0,223600.0,35.8481,35.884,35.7764,35.8553,223600.0
2007-11-16 14:50:00,50.0,50.08,49.88,49.98,160800.0,35.8553,35.9126,35.7692,35.8409,160800.0
2007-11-16 14:55:00,49.98,50.07,49.88,50.01,172400.0,35.8409,35.9055,35.7692,35.8624,172400.0
2007-11-16 15:00:00,50.0,50.02,49.83,49.85,307400.0,35.8553,35.8696,35.7334,35.7477,307400.0
2007-11-16 15:05:00,49.85,50.08,49.85,49.89,588800.0,35.7477,35.9126,35.7477,35.7764,588800.0
2007-11-16 15:10:00,49.9,50.01,49.89,49.99,197000.0,35.7836,35.8624,35.7764,35.8481,197000.0
2007-11-16 15:15:00,49.98,50.0,49.88,49.99,197200.0,35.8409,35.8553,35.7692,35.8481,197200.0
2007-11-16 15:20:00,49.99,50.01,49.92,49.99,190000.0,35.8481,35.8624,35.7979,35.8481,190000.0
2007-11-16 15:25:00,49.98,50.02,49.92,49.96,382200.0,35.8409,35.8696,35.7979,35.8266,382200.0
2007-11-16 15:30:00,49.96,50.01,49.91,49.91,334600.0,35.8266,35.8624,35.7907,35.7907,334600.0
2007-11-16 15:35:00,49.92,49.97,49.88,49.93,384600.0,35.7979,35.8338,35.7692,35.8051,384600.0
2007-11-16 15:40:00,49.93,50.02,49.91,50.0,596200.0,35.8051,35.8696,35.7907,35.8553,596200.0
2007-11-16 15:45:00,49.99,50.07,49.97,50.04,746200.0,35.8481,35.9055,35.8338,35.884,746200.0
2007-11-16 15:50:00,50.04,50.12,49.96,50.02,697200.0,35.884,35.9413,35.8266,35.8696,697200.0
2007-11-16 15:55:00,50.01,50.03,49.93,49.99,699800.0,35.8624,35.8768,35.8051,35.8481,699800.0
2007-11-19 09:30:00,49.26,49.4,48.68,48.81,744800.0,35.3246,35.425,34.9087,35.0019,744800.0
2007-11-19 09:35:00,48.81,48.93,48.33,48.67,689000.0,35.0019,35.088,34.6577,34.9015,689000.0
2007-11-19 09:40:00,48.66,48.77,48.32,48.51,716000.0,34.8944,34.9732,34.6505,34.7868,716000.0
2007-11-19 09:45:00,48.52,48.58,48.37,48.45,448400.0,34.794,34.837,34.6864,34.7438,448400.0
2007-11-19 09:50:00,48.45,48.51,48.06,48.5,744000.0,34.7438,34.7868,34.4641,34.7796,744000.0
2007-11-19 09:55:00,48.49,48.62,48.13,48.13,708800.0,34.7724,34.8657,34.5143,34.5143,708800.0
2007-11-19 10:00:00,48.13,48.34,48.07,48.3,516400.0,34.5143,34.6649,34.4713,34.6362,516400.0
2007-11-19 10:05:00,48.31,48.52,48.3,48.48,470200.0,34.6434,34.794,34.6362,34.7653,470200.0
2007-11-19 10:10:00,48.45,48.53,48.22,48.22,388400.0,34.7438,34.8011,34.5788,34.5788,388400.0
2007-11-19 10:15:00,48.22,48.24,47.79,48.13,455600.0,34.5788,34.5932,34.2705,34.5143,455600.0
2007-11-19 10:20:00,48.13,48.25,47.85,47.94,340200.0,34.5143,34.6003,34.3135,34.378,340200.0
2007-11-19 10:25:00,47.94,48.12,47.7,47.8,360800.0,34.378,34.5071,34.2059,34.2776,360800.0
2007-11-19 10:30:00,47.8,47.8,47.09,47.1,1049200.0,34.2776,34.2776,33.7685,33.7757,1049200.0
2007-11-19 10:35:00,47.1,47.26,46.77,46.86,1214000.0,33.7757,33.8904,33.539,33.6036,1214000.0
2007-11-19 10:40:00,46.87,47.14,46.63,47.0,927400.0,33.6107,33.8044,33.4386,33.704,927400.0
2007-11-19 10:45:00,47.0,47.3,46.97,47.3,467400.0,33.704,33.9191,33.6824,33.9191,467400.0
2007-11-19 10:50:00,47.28,47.43,46.71,46.77,745600.0,33.9047,34.0123,33.496,33.539,745600.0
2007-11-19 10:55:00,46.79,46.79,46.39,46.6,812000.0,33.5534,33.5534,33.2665,33.4171,812000.0
2007-11-19 11:00:00,46.6,46.82,46.49,46.49,609000.0,33.4171,33.5749,33.3382,33.3382,609000.0
2007-11-19 11:05:00,46.51,46.53,46.02,46.05,1058000.0,33.3526,33.3669,33.0012,33.0227,1058000.0
2007-11-19 11:10:00,46.06,46.2,45.77,45.99,931400.0,33.0299,33.1303,32.8219,32.9797,931400.0
2007-11-19 11:15:00,45.99,46.52,45.92,46.52,828000.0,32.9797,33.3597,32.9295,33.3597,828000.0
2007-11-19 11:20:00,46.52,46.59,46.32,46.49,581200.0,33.3597,33.4099,33.2163,33.3382,581200.0
2007-11-19 11:25:00,46.48,46.48,46.07,46.2,477600.0,33.3311,33.3311,33.0371,33.1303,477600.0
2007-11-19 11:30:00,46.2,46.2,45.9,45.91,487600.0,33.1303,33.1303,32.9151,32.9223,487600.0
2007-11-19 11:35:00,45.9,46.42,45.85,46.36,611800.0,32.9151,33.288,32.8793,33.245,611800.0
2007-11-19 11:40:00,46.35,46.61,46.19,46.33,923400.0,33.2378,33.4243,33.1231,33.2235,923400.0
2007-11-19 11:45:00,46.32,46.44,46.19,46.31,323800.0,33.2163,33.3024,33.1231,33.2092,323800.0
2007-11-19 11:50:00,46.32,46.45,46.13,46.32,470800.0,33.2163,33.3096,33.0801,33.2163,470800.0
2007-11-19 11:55:00,46.32,46.32,46.05,46.1,328200.0,33.2163,33.2163,33.0227,33.0586,328200.0
2007-11-19 12:00:00,46.12,46.28,45.95,46.27,402600.0,33.0729,33.1876,32.951,33.1805,402600.0
2007-11-19 12:05:00,46.27,46.4,46.13,46.27,420200.0,33.1805,33.2737,33.0801,33.1805,420200.0
2007-11-19 12:10:00,46.27,46.55,46.23,46.33,722800.0,33.1805,33.3813,33.1518,33.2235,722800.0
2007-11-19 12:15:00,46.33,46.68,46.33,46.5,333800.0,33.2235,33.4745,33.2235,33.3454,333800.0
2007-11-19 12:20:00,46.52,46.88,46.49,46.84,395600.0,33.3597,33.6179,33.3382,33.5892,395600.0
2007-11-19 12:25:00,46.84,46.92,46.65,46.75,300200.0,33.5892,33.6466,33.453,33.5247,300200.0
2007-11-19 12:30:00,46.74,46.82,46.46,46.59,248000.0,33.5175,33.5749,33.3167,33.4099,248000.0
2007-11-19 12:35:00,46.58,46.84,46.57,46.76,246000.0,33.4028,33.5892,33.3956,33.5319,246000.0
2007-11-19 12:40:00,46.76,46.85,46.69,46.69,335800.0,33.5319,33.5964,33.4817,33.4817,335800.0
2007-11-19 12:45:00,46.69,46.7,46.2,46.28,307000.0,33.4817,33.4888,33.1303,33.1876,307000.0
2007-11-19 12:50:00,46.29,46.35,46.02,46.12,295600.0,33.1948,33.2378,33.0012,33.0729,295600.0
2007-11-19 12:55:00,46.1,46.13,45.79,46.11,515000.0,33.0586,33.0801,32.8363,33.0657,515000.0
2007-11-19 13:00:00,46.13,46.24,45.83,45.83,328000.0,33.0801,33.159,32.8649,32.8649,328000.0
2007-11-19 13:05:00,45.83,46.0,45.68,45.99,399200.0,32.8649,32.9869,32.7574,32.9797,399200.0
2007-11-19 13:10:00,46.01,46.19,45.75,45.88,443600.0,32.994,33.1231,32.8076,32.9008,443600.0
2007-11-19 13:15:00,45.91,46.05,45.88,45.96,213400.0,32.9223,33.0227,32.9008,32.9582,213400.0
2007-11-19 13:20:00,45.96,46.24,45.91,46.24,293000.0,32.9582,33.159,32.9223,33.159,293000.0
2007-11-19 13:25:00,46.22,46.32,46.05,46.26,540200.0,33.1446,33.2163,33.0227,33.1733,540200.0
2007-11-19 13:30:00,46.26,46.34,45.92,46.02,340800.0,33.1733,33.2307,32.9295,33.0012,340800.0
2007-11-19 13:35:00,46.02,46.08,45.9,46.07,224400.0,33.0012,33.0442,32.9151,33.0371,224400.0
2007-11-19 13:40:00,46.07,46.22,45.92,45.92,231600.0,33.0371,33.1446,32.9295,32.9295,231600.0
2007-11-19 13:45:00,45.91,46.19,45.9,45.99,260200.0,32.9223,33.1231,32.9151,32.9797,260200.0
2007-11-19 13:50:00,45.99,46.15,45.93,46.05,270800.0,32.9797,33.0944,32.9367,33.0227,270800.0
2007-11-19 13:55:00,46.04,46.11,45.95,46.09,196600.0,33.0155,33.0657,32.951,33.0514,196600.0
2007-11-19 14:00:00,46.08,46.4,46.0,46.27,401400.0,33.0442,33.2737,32.9869,33.1805,401400.0
2007-11-19 14:05:00,46.27,46.3,46.05,46.27,254200.0,33.1805,33.202,33.0227,33.1805,254200.0
2007-11-19 14:10:00,46.29,46.52,46.24,46.47,299200.0,33.1948,33.3597,33.159,33.3239,299200.0
2007-11-19 14:15:00,46.49,46.74,46.26,46.74,375400.0,33.3382,33.5175,33.1733,33.5175,375400.0
2007-11-19 14:20:00,46.72,46.74,46.5,46.69,356000.0,33.5032,33.5175,33.3454,33.4817,356000.0
2007-11-19 14:25:00,46.69,46.92,46.52,46.9,499000.0,33.4817,33.6466,33.3597,33.6322,499000.0
2007-11-19 14:30:00,46.9,46.91,46.57,46.69,347000.0,33.6322,33.6394,33.3956,33.4817,347000.0
2007-11-19 14:35:00,46.69,47.1,46.67,47.02,545400.0,33.4817,33.7757,33.4673,33.7183,545400.0
2007-11-19 14:40:00,47.02,47.28,47.01,47.1,661200.0,33.7183,33.9047,33.7111,33.7757,661200.0
2007-11-19 14:45:00,47.1,47.2,46.83,47.14,492000.0,33.7757,33.8474,33.5821,33.8044,492000.0
2007-11-19 14:50:00,47.13,47.13,46.51,46.54,367200.0,33.7972,33.7972,33.3526,33.3741,367200.0
2007-11-19 14:55:00,46.52,46.69,46.3,46.52,335400.0,33.3597,33.4817,33.202,33.3597,335400.0
2007-11-19 15:00:00,46.52,46.55,46.17,46.37,215800.0,33.3597,33.3813,33.1088,33.2522,215800.0
2007-11-19 15:05:00,46.37,46.56,46.33,46.41,276800.0,33.2522,33.3884,33.2235,33.2809,276800.0
2007-11-19 15:10:00,46.41,46.45,46.23,46.25,252800.0,33.2809,33.3096,33.1518,33.1661,252800.0
2007-11-19 15:15:00,46.25,46.47,46.2,46.27,420400.0,33.1661,33.3239,33.1303,33.1805,420400.0
2007-11-19 15:20:00,46.27,46.6,46.24,46.53,533000.0,33.1805,33.4171,33.159,33.3669,533000.0
2007-11-19 15:25:00,46.54,46.6,46.29,46.32,548400.0,33.3741,33.4171,33.1948,33.2163,548400.0
2007-11-19 15:30:00,46.34,46.55,46.16,46.21,416200.0,33.2307,33.3813,33.1016,33.1374,416200.0
2007-11-19 15:35:00,46.22,46.35,46.17,46.23,342400.0,33.1446,33.2378,33.1088,33.1518,342400.0
2007-11-19 15:40:00,46.24,46.26,45.95,46.01,476400.0,33.159,33.1733,32.951,32.994,476400.0
2007-11-19 15:45:00,46.0,46.14,45.91,45.97,577400.0,32.9869,33.0872,32.9223,32.9653,577400.0
2007-11-19 15:50:00,45.97,46.25,45.87,46.19,958600.0,32.9653,33.1661,32.8936,33.1231,958600.0
2007-11-19 15:55:00,46.18,46.29,46.13,46.24,957600.0,33.1159,33.1948,33.0801,33.159,957600.0
2007-11-20 09:30:00,46.63,46.83,46.38,46.59,834600.0,33.4386,33.5821,33.2594,33.4099,834600.0
2007-11-20 09:35:00,46.58,46.87,46.46,46.75,1011400.0,33.4028,33.6107,33.3167,33.5247,1011400.0
2007-11-20 09:40:00,46.74,46.79,46.52,46.63,629600.0,33.5175,33.5534,33.3597,33.4386,629600.0
2007-11-20 09:45:00,46.63,46.85,46.62,46.78,468200.0,33.4386,33.5964,33.4315,33.5462,468200.0
2007-11-20 09:50:00,46.78,47.16,46.73,46.9,975600.0,33.5462,33.8187,33.5103,33.6322,975600.0
2007-11-20 09:55:00,46.9,47.01,46.81,46.85,633200.0,33.6322,33.7111,33.5677,33.5964,633200.0
2007-11-20 10:00:00,46.85,46.96,46.71,46.77,638800.0,33.5964,33.6753,33.496,33.539,638800.0
2007-11-20 10:05:00,46.77,46.83,46.43,46.6,819000.0,33.539,33.5821,33.2952,33.4171,819000.0
2007-11-20 10:10:00,46.59,46.6,45.75,45.79,671400.0,33.4099,33.4171,32.8076,32.8363,671400.0
2007-11-20 10:15:00,45.8,45.84,45.13,45.5,1197200.0,32.8434,32.8721,32.363,32.6283,1197200.0
2007-11-20 10:20:00,45.46,45.98,45.44,45.85,804600.0,32.5996,32.9725,32.5853,32.8793,804600.0
2007-11-20 10:25:00,45.85,45.95,45.73,45.81,791200.0,32.8793,32.951,32.7932,32.8506,791200.0
2007-11-20 10:30:00,45.81,46.21,45.62,46.21,490600.0,32.8506,33.1374,32.7144,33.1374,490600.0
2007-11-20 10:35:00,46.21,46.41,46.08,46.27,487400.0,33.1374,33.2809,33.0442,33.1805,487400.0
2007-11-20 10:40:00,46.28,46.62,46.27,46.45,618400.0,33.1876,33.4315,33.1805,33.3096,618400.0
2007-11-20 10:45:00,46.43,46.77,46.41,46.59,595600.0,33.2952,33.539,33.2809,33.4099,595600.0
2007-11-20 10:50:00,46.58,46.71,46.54,46.62,505600.0,33.4028,33.496,33.3741,33.4315,505600.0
2007-11-20 10:55:00,46.63,47.0,46.61,46.99,609800.0,33.4386,33.704,33.4243,33.6968,609800.0
2007-11-20 11:00:00,46.99,47.25,46.97,47.2,610800.0,33.6968,33.8832,33.6824,33.8474,610800.0
2007-11-20 11:05:00,47.19,47.24,46.93,47.07,451200.0,33.8402,33.8761,33.6538,33.7542,451200.0
2007-11-20 11:10:00,47.06,47.15,46.79,46.84,391800.0,33.747,33.8115,33.5534,33.5892,391800.0
2007-11-20 11:15:00,46.82,46.96,46.67,46.96,260800.0,33.5749,33.6753,33.4673,33.6753,260800.0
2007-11-20 11:20:00,46.95,46.99,46.74,46.74,273200.0,33.6681,33.6968,33.5175,33.5175,273200.0
2007-11-20 11:25:00,46.74,46.98,46.68,46.98,347600.0,33.5175,33.6896,33.4745,33.6896,347600.0
2007-11-20 11:30:00,46.98,47.13,46.92,47.02,365400.0,33.6896,33.7972,33.6466,33.7183,365400.0
2007-11-20 11:35:00,47.01,47.07,46.94,46.99,197600.0,33.7111,33.7542,33.6609,33.6968,197600.0
2007-11-20 11:40:00,47.0,47.04,46.86,46.9,149000.0,33.704,33.7326,33.6036,33.6322,149000.0
2007-11-20 11:45:00,46.9,47.0,46.7,46.99,244200.0,33.6322,33.704,33.4888,33.6968,244200.0
2007-11-20 11:50:00,46.97,47.05,46.88,46.97,194000.0,33.6824,33.7398,33.6179,33.6824,194000.0
2007-11-20 11:55:00,46.99,47.01,46.79,46.85,141600.0,33.6968,33.7111,33.5534,33.5964,141600.0
2007-11-20 12:00:00,46.85,47.0,46.83,46.83,190200.0,33.5964,33.704,33.5821,33.5821,190200.0
2007-11-20 12:05:00,46.83,46.86,46.63,46.63,200000.0,33.5821,33.6036,33.4386,33.4386,200000.0
2007-11-20 12:10:00,46.64,46.69,46.54,46.62,212800.0,33.4458,33.4817,33.3741,33.4315,212800.0
2007-11-20 12:15:00,46.62,46.65,46.52,46.62,148800.0,33.4315,33.453,33.3597,33.4315,148800.0
2007-11-20 12:20:00,46.6,46.73,46.6,46.69,72200.0,33.4171,33.5103,33.4171,33.4817,72200.0
2007-11-20 12:25:00,46.69,46.94,46.69,46.79,176400.0,33.4817,33.6609,33.4817,33.5534,176400.0
2007-11-20 12:30:00,46.79,46.81,46.48,46.54,2160000.0,33.5534,33.5677,33.3311,33.3741,2160000.0
2007-11-20 12:35:00,46.52,46.9,46.5,46.85,323800.0,33.3597,33.6322,33.3454,33.5964,323800.0
2007-11-20 12:40:00,46.84,46.87,46.45,46.65,279200.0,33.5892,33.6107,33.3096,33.453,279200.0
2007-11-20 12:45:00,46.65,46.75,46.48,46.54,236200.0,33.453,33.5247,33.3311,33.3741,236200.0
2007-11-20 12:50:00,46.54,46.84,46.54,46.76,274600.0,33.3741,33.5892,33.3741,33.5319,274600.0
2007-11-20 12:55:00,46.76,46.77,46.51,46.52,152000.0,33.5319,33.539,33.3526,33.3597,152000.0
2007-11-20 13:00:00,46.52,46.56,46.26,46.26,166600.0,33.3597,33.3884,33.1733,33.1733,166600.0
2007-11-20 13:05:00,46.28,46.29,46.0,46.01,243400.0,33.1876,33.1948,32.9869,32.994,243400.0
2007-11-20 13:10:00,46.0,46.07,45.72,45.74,219800.0,32.9869,33.0371,32.7861,32.8004,219800.0
2007-11-20 13:15:00,45.76,46.32,45.74,46.29,228200.0,32.8147,33.2163,32.8004,33.1948,228200.0
2007-11-20 13:20:00,46.3,46.42,46.18,46.3,171400.0,33.202,33.288,33.1159,33.202,171400.0
2007-11-20 13:25:00,46.29,46.35,45.71,45.79,276400.0,33.1948,33.2378,32.7789,32.8363,276400.0
2007-11-20 13:30:00,45.79,46.25,45.76,45.87,344000.0,32.8363,33.1661,32.8147,32.8936,344000.0
2007-11-20 13:35:00,45.87,46.08,45.85,45.94,344200.0,32.8936,33.0442,32.8793,32.9438,344200.0
2007-11-20 13:40:00,45.92,46.05,45.56,45.69,199200.0,32.9295,33.0227,32.6713,32.7646,199200.0
2007-11-20 13:45:00,45.69,45.85,45.5,45.84,436200.0,32.7646,32.8793,32.6283,32.8721,436200.0
2007-11-20 13:50:00,45.83,45.91,45.64,45.67,193200.0,32.8649,32.9223,32.7287,32.7502,193200.0
2007-11-20 13:55:00,45.67,45.88,45.65,45.66,199200.0,32.7502,32.9008,32.7359,32.743,199200.0
2007-11-20 14:00:00,45.69,45.95,45.56,45.86,479400.0,32.7646,32.951,32.6713,32.8865,479400.0
2007-11-20 14:05:00,45.85,45.87,45.0,45.02,533200.0,32.8793,32.8936,32.2697,32.2841,533200.0
2007-11-20 14:10:00,45.01,45.38,45.01,45.27,560400.0,32.2769,32.5422,32.2769,32.4634,560400.0
2007-11-20 14:15:00,45.27,45.94,45.26,45.76,532600.0,32.4634,32.9438,32.4562,32.8147,532600.0
2007-11-20 14:20:00,45.77,45.95,45.29,45.4,334600.0,32.8219,32.951,32.4777,32.5566,334600.0
2007-11-20 14:25:00,45.41,45.45,44.86,45.15,565000.0,32.5638,32.5924,32.1694,32.3773,565000.0
2007-11-20 14:30:00,45.15,45.32,44.94,45.02,461000.0,32.3773,32.4992,32.2267,32.2841,461000.0
2007-11-20 14:35:00,45.02,45.38,44.92,45.27,570000.0,32.2841,32.5422,32.2124,32.4634,570000.0
2007-11-20 14:40:00,45.3,45.43,45.12,45.25,637000.0,32.4849,32.5781,32.3558,32.449,637000.0
2007-11-20 14:45:00,45.24,45.47,45.06,45.07,720400.0,32.4419,32.6068,32.3128,32.3199,720400.0
2007-11-20 14:50:00,45.06,45.29,44.95,45.16,685200.0,32.3128,32.4777,32.2339,32.3845,685200.0
2007-11-20 14:55:00,45.19,45.37,45.03,45.29,569200.0,32.406,32.5351,32.2913,32.4777,569200.0
2007-11-20 15:00:00,45.28,45.36,45.11,45.23,279800.0,32.4705,32.5279,32.3486,32.4347,279800.0
2007-11-20 15:05:00,45.23,45.32,45.0,45.09,619400.0,32.4347,32.4992,32.2697,32.3343,619400.0
2007-11-20 15:10:00,45.09,45.25,45.02,45.18,439600.0,32.3343,32.449,32.2841,32.3988,439600.0
2007-11-20 15:15:00,45.19,45.23,45.01,45.01,338000.0,32.406,32.4347,32.2769,32.2769,338000.0
2007-11-20 15:20:00,45.02,45.1,44.95,45.08,362000.0,32.2841,32.3415,32.2339,32.3271,362000.0
2007-11-20 15:25:00,45.08,45.66,45.06,45.37,725600.0,32.3271,32.743,32.3128,32.5351,725600.0
2007-11-20 15:30:00,45.38,45.75,45.38,45.74,1077000.0,32.5422,32.8076,32.5422,32.8004,1077000.0
2007-11-20 15:35:00,45.74,46.04,45.73,45.87,838200.0,32.8004,33.0155,32.7932,32.8936,838200.0
2007-11-20 15:40:00,45.88,46.08,45.83,45.94,577400.0,32.9008,33.0442,32.8649,32.9438,577400.0
2007-11-20 15:45:00,45.94,46.17,45.79,45.95,681800.0,32.9438,33.1088,32.8363,32.951,681800.0
2007-11-20 15:50:00,45.96,46.2,45.95,45.97,889800.0,32.9582,33.1303,32.951,32.9653,889800.0
2007-11-20 15:55:00,45.98,46.0,45.71,45.85,623000.0,32.9725,32.9869,32.7789,32.8793,623000.0
2007-11-21 09:30:00,44.67,44.76,44.0,44.39,1513000.0,32.0331,32.0976,31.5526,31.8323,1513000.0
2007-11-21 09:35:00,44.38,44.73,44.25,44.49,864800.0,31.8251,32.0761,31.7319,31.904,864800.0
2007-11-21 09:40:00,44.49,44.55,44.08,44.35,970200.0,31.904,31.9471,31.61,31.8036,970200.0
2007-11-21 09:45:00,44.36,44.76,44.25,44.49,647200.0,31.8108,32.0976,31.7319,31.904,647200.0
2007-11-21 09:50:00,44.49,44.85,44.4,44.84,603000.0,31.904,32.1622,31.8395,32.155,603000.0
2007-11-21 09:55:00,44.84,44.99,44.63,44.79,547000.0,32.155,32.2626,32.0044,32.1192,547000.0
2007-11-21 10:00:00,44.78,45.12,44.49,44.5,785400.0,32.112,32.3558,31.904,31.9112,785400.0
2007-11-21 10:05:00,44.5,44.84,44.41,44.82,573000.0,31.9112,32.155,31.8467,32.1407,573000.0
2007-11-21 10:10:00,44.84,45.2,44.7,45.1,935800.0,32.155,32.4132,32.0546,32.3415,935800.0
2007-11-21 10:15:00,45.09,45.25,44.68,44.8,480400.0,32.3343,32.449,32.0403,32.1263,480400.0
2007-11-21 10:20:00,44.78,44.92,44.38,44.38,501200.0,32.112,32.2124,31.8251,31.8251,501200.0
2007-11-21 10:25:00,44.42,44.48,44.25,44.25,398600.0,31.8538,31.8969,31.7319,31.7319,398600.0
2007-11-21 10:30:00,44.25,44.38,44.01,44.05,491000.0,31.7319,31.8251,31.5598,31.5885,491000.0
2007-11-21 10:35:00,44.06,44.25,44.04,44.21,323800.0,31.5957,31.7319,31.5813,31.7032,323800.0
2007-11-21 10:40:00,44.22,44.57,44.19,44.47,330400.0,31.7104,31.9614,31.6889,31.8897,330400.0
2007-11-21 10:45:00,44.46,44.74,44.3,44.65,444600.0,31.8825,32.0833,31.7678,32.0188,444600.0
2007-11-21 10:50:00,44.65,44.65,44.35,44.38,441400.0,32.0188,32.0188,31.8036,31.8251,441400.0
2007-11-21 10:55:00,44.38,44.5,44.33,44.36,360000.0,31.8251,31.9112,31.7893,31.8108,360000.0
2007-11-21 11:00:00,44.35,44.35,43.88,43.88,479200.0,31.8036,31.8036,31.4666,31.4666,479200.0
2007-11-21 11:05:00,43.88,43.92,43.63,43.82,691800.0,31.4666,31.4953,31.2873,31.4236,691800.0
2007-11-21 11:10:00,43.83,44.31,43.83,44.21,450400.0,31.4307,31.7749,31.4307,31.7032,450400.0
2007-11-21 11:15:00,44.21,44.21,43.9,44.04,400000.0,31.7032,31.7032,31.4809,31.5813,400000.0
2007-11-21 11:20:00,44.05,44.29,43.96,44.27,355200.0,31.5885,31.7606,31.524,31.7463,355200.0
2007-11-21 11:25:00,44.27,44.66,44.27,44.65,734800.0,31.7463,32.0259,31.7463,32.0188,734800.0
2007-11-21 11:30:00,44.64,44.66,44.3,44.5,553400.0,32.0116,32.0259,31.7678,31.9112,553400.0
2007-11-21 11:35:00,44.5,44.7,44.35,44.69,473200.0,31.9112,32.0546,31.8036,32.0474,473200.0
2007-11-21 11:40:00,44.69,44.72,44.52,44.65,534000.0,32.0474,32.069,31.9255,32.0188,534000.0
2007-11-21 11:45:00,44.65,44.81,44.63,44.68,588000.0,32.0188,32.1335,32.0044,32.0403,588000.0
2007-11-21 11:50:00,44.66,44.71,44.0,44.59,475000.0,32.0259,32.0618,31.5526,31.9757,475000.0
2007-11-21 11:55:00,44.59,44.7,44.48,44.57,298400.0,31.9757,32.0546,31.8969,31.9614,298400.0
2007-11-21 12:00:00,44.57,44.93,44.55,44.84,254800.0,31.9614,32.2196,31.9471,32.155,254800.0
2007-11-21 12:05:00,44.84,45.0,44.7,44.74,356400.0,32.155,32.2697,32.0546,32.0833,356400.0
2007-11-21 12:10:00,44.73,44.91,44.7,44.79,218000.0,32.0761,32.2052,32.0546,32.1192,218000.0
2007-11-21 12:15:00,44.77,44.9,44.3,44.62,259200.0,32.1048,32.198,31.7678,31.9972,259200.0
2007-11-21 12:20:00,44.63,44.66,44.27,44.31,559600.0,32.0044,32.0259,31.7463,31.7749,559600.0
2007-11-21 12:25:00,44.35,44.62,44.31,44.49,197800.0,31.8036,31.9972,31.7749,31.904,197800.0
2007-11-21 12:30:00,44.49,44.7,44.44,44.48,222200.0,31.904,32.0546,31.8682,31.8969,222200.0
2007-11-21 12:35:00,44.49,44.95,44.47,44.92,272200.0,31.904,32.2339,31.8897,32.2124,272200.0
2007-11-21 12:40:00,44.92,44.96,44.69,44.94,216400.0,32.2124,32.2411,32.0474,32.2267,216400.0
2007-11-21 12:45:00,44.94,45.06,44.88,44.99,407000.0,32.2267,32.3128,32.1837,32.2626,407000.0
2007-11-21 12:50:00,44.99,44.99,44.63,44.97,267400.0,32.2626,32.2626,32.0044,32.2482,267400.0
2007-11-21 12:55:00,44.99,45.31,44.69,45.18,530800.0,32.2626,32.4921,32.0474,32.3988,530800.0
2007-11-21 13:00:00,45.18,45.46,45.14,45.29,394600.0,32.3988,32.5996,32.3701,32.4777,394600.0
2007-11-21 13:05:00,45.29,45.34,45.18,45.18,361000.0,32.4777,32.5136,32.3988,32.3988,361000.0
2007-11-21 13:10:00,45.18,45.33,45.13,45.14,250600.0,32.3988,32.5064,32.363,32.3701,250600.0
2007-11-21 13:15:00,45.15,45.23,45.08,45.09,236400.0,32.3773,32.4347,32.3271,32.3343,236400.0
2007-11-21 13:20:00,45.09,45.19,44.88,44.91,479200.0,32.3343,32.406,32.1837,32.2052,479200.0
2007-11-21 13:25:00,44.91,44.97,44.83,44.93,199800.0,32.2052,32.2482,32.1478,32.2196,199800.0
2007-11-21 13:30:00,44.93,45.02,44.93,44.98,102800.0,32.2196,32.2841,32.2196,32.2554,102800.0
2007-11-21 13:35:00,44.97,45.09,44.9,44.98,236600.0,32.2482,32.3343,32.198,32.2554,236600.0
2007-11-21 13:40:00,44.99,45.07,44.83,44.95,187400.0,32.2626,32.3199,32.1478,32.2339,187400.0
2007-11-21 13:45:00,44.97,45.0,44.84,44.93,160800.0,32.2482,32.2697,32.155,32.2196,160800.0
2007-11-21 13:50:00,44.95,45.02,44.83,44.85,245400.0,32.2339,32.2841,32.1478,32.1622,245400.0
2007-11-21 13:55:00,44.84,44.95,44.74,44.85,414200.0,32.155,32.2339,32.0833,32.1622,414200.0
2007-11-21 14:00:00,44.86,45.21,44.86,45.21,173600.0,32.1694,32.4203,32.1694,32.4203,173600.0
2007-11-21 14:05:00,45.21,45.24,44.98,45.02,284600.0,32.4203,32.4419,32.2554,32.2841,284600.0
2007-11-21 14:10:00,45.04,45.07,44.88,44.93,789600.0,32.2984,32.3199,32.1837,32.2196,789600.0
2007-11-21 14:15:00,44.92,44.99,44.89,44.97,176000.0,32.2124,32.2626,32.1909,32.2482,176000.0
2007-11-21 14:20:00,44.97,45.05,44.88,44.9,474200.0,32.2482,32.3056,32.1837,32.198,474200.0
2007-11-21 14:25:00,44.91,45.13,44.83,44.99,476400.0,32.2052,32.363,32.1478,32.2626,476400.0
2007-11-21 14:30:00,45.0,45.32,45.0,45.2,292200.0,32.2697,32.4992,32.2697,32.4132,292200.0
2007-11-21 14:35:00,45.2,45.2,44.96,44.97,376000.0,32.4132,32.4132,32.2411,32.2482,376000.0
2007-11-21 14:40:00,44.96,45.15,44.9,44.96,302600.0,32.2411,32.3773,32.198,32.2411,302600.0
2007-11-21 14:45:00,44.96,45.04,44.88,44.96,182400.0,32.2411,32.2984,32.1837,32.2411,182400.0
2007-11-21 14:50:00,44.95,45.06,44.94,45.0,263200.0,32.2339,32.3128,32.2267,32.2697,263200.0
2007-11-21 14:55:00,45.0,45.05,44.91,44.98,291600.0,32.2697,32.3056,32.2052,32.2554,291600.0
2007-11-21 15:00:00,44.98,45.05,44.84,44.85,307600.0,32.2554,32.3056,32.155,32.1622,307600.0
2007-11-21 15:05:00,44.85,44.93,44.7,44.7,567400.0,32.1622,32.2196,32.0546,32.0546,567400.0
2007-11-21 15:10:00,44.71,44.82,44.63,44.69,452400.0,32.0618,32.1407,32.0044,32.0474,452400.0
2007-11-21 15:15:00,44.67,44.77,44.48,44.5,456400.0,32.0331,32.1048,31.8969,31.9112,456400.0
2007-11-21 15:20:00,44.51,44.88,44.47,44.87,411200.0,31.9184,32.1837,31.8897,32.1765,411200.0
2007-11-21 15:25:00,44.87,44.95,44.82,44.83,360200.0,32.1765,32.2339,32.1407,32.1478,360200.0
2007-11-21 15:30:00,44.82,44.99,44.77,44.96,248800.0,32.1407,32.2626,32.1048,32.2411,248800.0
2007-11-21 15:35:00,44.97,45.01,44.74,44.91,336200.0,32.2482,32.2769,32.0833,32.2052,336200.0
2007-11-21 15:40:00,44.91,44.95,44.74,44.88,329600.0,32.2052,32.2339,32.0833,32.1837,329600.0
2007-11-21 15:45:00,44.88,45.1,44.85,45.02,365200.0,32.1837,32.3415,32.1622,32.2841,365200.0
2007-11-21 15:50:00,45.02,45.24,44.99,45.2,383000.0,32.2841,32.4419,32.2626,32.4132,383000.0
2007-11-21 15:55:00,45.2,45.29,44.85,44.97,697600.0,32.4132,32.4777,32.1622,32.2482,697600.0
2007-11-23 09:30:00,46.05,46.49,46.05,46.47,716000.0,33.0227,33.3382,33.0227,33.3239,716000.0
2007-11-23 09:35:00,46.45,46.52,45.75,46.01,769000.0,33.3096,33.3597,32.8076,32.994,769000.0
2007-11-23 09:40:00,46.04,46.35,45.86,46.32,327000.0,33.0155,33.2378,32.8865,33.2163,327000.0
2007-11-23 09:45:00,46.34,46.45,46.1,46.17,273600.0,33.2307,33.3096,33.0586,33.1088,273600.0
2007-11-23 09:50:00,46.16,46.2,45.78,45.88,396200.0,33.1016,33.1303,32.8291,32.9008,396200.0
2007-11-23 09:55:00,45.88,46.23,45.79,46.23,286000.0,32.9008,33.1518,32.8363,33.1518,286000.0
2007-11-23 10:00:00,46.22,46.38,46.13,46.27,180800.0,33.1446,33.2594,33.0801,33.1805,180800.0
2007-11-23 10:05:00,46.3,46.49,46.3,46.46,183600.0,33.202,33.3382,33.202,33.3167,183600.0
2007-11-23 10:10:00,46.47,46.7,46.36,46.6,777600.0,33.3239,33.4888,33.245,33.4171,777600.0
2007-11-23 10:15:00,46.6,46.99,46.6,46.99,329800.0,33.4171,33.6968,33.4171,33.6968,329800.0
2007-11-23 10:20:00,46.99,47.03,46.71,46.76,320000.0,33.6968,33.7255,33.496,33.5319,320000.0
2007-11-23 10:25:00,46.75,46.87,46.71,46.72,120400.0,33.5247,33.6107,33.496,33.5032,120400.0
2007-11-23 10:30:00,46.72,46.74,46.67,46.72,110800.0,33.5032,33.5175,33.4673,33.5032,110800.0
2007-11-23 10:35:00,46.73,46.75,46.68,46.7,159000.0,33.5103,33.5247,33.4745,33.4888,159000.0
2007-11-23 10:40:00,46.7,46.71,46.52,46.54,104200.0,33.4888,33.496,33.3597,33.3741,104200.0
2007-11-23 10:45:00,46.53,46.61,46.47,46.59,106000.0,33.3669,33.4243,33.3239,33.4099,106000.0
2007-11-23 10:50:00,46.59,46.71,46.58,46.7,70000.0,33.4099,33.496,33.4028,33.4888,70000.0
2007-11-23 10:55:00,46.7,46.96,46.67,46.94,117800.0,33.4888,33.6753,33.4673,33.6609,117800.0
2007-11-23 11:00:00,46.95,47.03,46.82,46.82,218800.0,33.6681,33.7255,33.5749,33.5749,218800.0
2007-11-23 11:05:00,46.82,46.86,46.66,46.75,109000.0,33.5749,33.6036,33.4601,33.5247,109000.0
2007-11-23 11:10:00,46.74,46.76,46.66,46.72,97800.0,33.5175,33.5319,33.4601,33.5032,97800.0
2007-11-23 11:15:00,46.71,46.72,46.67,46.68,127400.0,33.496,33.5032,33.4673,33.4745,127400.0
2007-11-23 11:20:00,46.67,46.68,46.46,46.63,212000.0,33.4673,33.4745,33.3167,33.4386,212000.0
2007-11-23 11:25:00,46.63,46.71,46.55,46.65,257200.0,33.4386,33.496,33.3813,33.453,257200.0
2007-11-23 11:30:00,46.66,46.7,46.62,46.66,78200.0,33.4601,33.4888,33.4315,33.4601,78200.0
2007-11-23 11:35:00,46.66,46.67,46.65,46.65,92600.0,33.4601,33.4673,33.453,33.453,92600.0
2007-11-23 11:40:00,46.66,46.73,46.66,46.68,140200.0,33.4601,33.5103,33.4601,33.4745,140200.0
2007-11-23 11:45:00,46.68,46.74,46.6,46.73,154400.0,33.4745,33.5175,33.4171,33.5103,154400.0
2007-11-23 11:50:00,46.71,46.73,46.64,46.68,86800.0,33.496,33.5103,33.4458,33.4745,86800.0
2007-11-23 11:55:00,46.68,46.73,46.6,46.7,95400.0,33.4745,33.5103,33.4171,33.4888,95400.0
2007-11-23 12:00:00,46.7,46.7,46.61,46.67,64200.0,33.4888,33.4888,33.4243,33.4673,64200.0
2007-11-23 12:05:00,46.65,46.68,46.62,46.67,78000.0,33.453,33.4745,33.4315,33.4673,78000.0
2007-11-23 12:10:00,46.67,46.95,46.67,46.95,263400.0,33.4673,33.6681,33.4673,33.6681,263400.0
2007-11-23 12:15:00,46.94,46.99,46.81,46.82,222400.0,33.6609,33.6968,33.5677,33.5749,222400.0
2007-11-23 12:20:00,46.83,46.92,46.79,46.87,99200.0,33.5821,33.6466,33.5534,33.6107,99200.0
2007-11-23 12:25:00,46.87,46.9,46.77,46.85,517200.0,33.6107,33.6322,33.539,33.5964,517200.0
2007-11-23 12:30:00,46.83,46.93,46.82,46.92,123600.0,33.5821,33.6538,33.5749,33.6466,123600.0
2007-11-23 12:35:00,46.92,46.92,46.55,46.56,257800.0,33.6466,33.6466,33.3813,33.3884,257800.0
2007-11-23 12:40:00,46.57,46.8,46.56,46.72,228200.0,33.3956,33.5605,33.3884,33.5032,228200.0
2007-11-23 12:45:00,46.73,46.86,46.65,46.73,296400.0,33.5103,33.6036,33.453,33.5103,296400.0
2007-11-23 12:50:00,46.72,46.72,46.38,46.47,341600.0,33.5032,33.5032,33.2594,33.3239,341600.0
2007-11-23 12:55:00,46.45,46.63,46.37,46.47,552400.0,33.3096,33.4386,33.2522,33.3239,552400.0
2007-11-26 09:30:00,46.75,47.49,46.75,47.25,599400.0,33.5247,34.0553,33.5247,33.8832,599400.0
2007-11-26 09:35:00,47.27,47.45,47.02,47.14,596200.0,33.8976,34.0267,33.7183,33.8044,596200.0
2007-11-26 09:40:00,47.13,47.37,47.11,47.37,497000.0,33.7972,33.9693,33.7828,33.9693,497000.0
2007-11-26 09:45:00,47.37,47.37,46.96,46.99,432400.0,33.9693,33.9693,33.6753,33.6968,432400.0
2007-11-26 09:50:00,46.99,47.13,46.85,47.01,503000.0,33.6968,33.7972,33.5964,33.7111,503000.0
2007-11-26 09:55:00,47.01,47.33,47.01,47.13,407000.0,33.7111,33.9406,33.7111,33.7972,407000.0
2007-11-26 10:00:00,47.14,47.19,47.02,47.06,221600.0,33.8044,33.8402,33.7183,33.747,221600.0
2007-11-26 10:05:00,47.07,47.27,47.07,47.27,236800.0,33.7542,33.8976,33.7542,33.8976,236800.0
2007-11-26 10:10:00,47.27,47.31,47.13,47.26,282000.0,33.8976,33.9263,33.7972,33.8904,282000.0
2007-11-26 10:15:00,47.26,47.26,47.08,47.09,230200.0,33.8904,33.8904,33.7613,33.7685,230200.0
2007-11-26 10:20:00,47.08,47.2,47.06,47.08,305600.0,33.7613,33.8474,33.747,33.7613,305600.0
2007-11-26 10:25:00,47.07,47.09,46.56,46.56,518600.0,33.7542,33.7685,33.3884,33.3884,518600.0
2007-11-26 10:30:00,46.57,46.8,46.56,46.63,297400.0,33.3956,33.5605,33.3884,33.4386,297400.0
2007-11-26 10:35:00,46.63,46.73,46.33,46.41,318600.0,33.4386,33.5103,33.2235,33.2809,318600.0
2007-11-26 10:40:00,46.41,46.49,45.94,46.02,303200.0,33.2809,33.3382,32.9438,33.0012,303200.0
2007-11-26 10:45:00,46.02,46.17,45.91,46.17,269400.0,33.0012,33.1088,32.9223,33.1088,269400.0
2007-11-26 10:50:00,46.15,46.35,46.09,46.24,264600.0,33.0944,33.2378,33.0514,33.159,264600.0
2007-11-26 10:55:00,46.24,46.24,46.02,46.08,156200.0,33.159,33.159,33.0012,33.0442,156200.0
2007-11-26 11:00:00,46.08,46.48,46.08,46.4,159200.0,33.0442,33.3311,33.0442,33.2737,159200.0
2007-11-26 11:05:00,46.4,46.85,46.21,46.27,1539400.0,33.2737,33.5964,33.1374,33.1805,1539400.0
2007-11-26 11:10:00,46.25,46.3,46.04,46.1,139600.0,33.1661,33.202,33.0155,33.0586,139600.0
2007-11-26 11:15:00,46.13,46.38,46.1,46.38,119000.0,33.0801,33.2594,33.0586,33.2594,119000.0
2007-11-26 11:20:00,46.39,46.39,46.15,46.27,162000.0,33.2665,33.2665,33.0944,33.1805,162000.0
2007-11-26 11:25:00,46.3,46.47,46.24,46.41,137400.0,33.202,33.3239,33.159,33.2809,137400.0
2007-11-26 11:30:00,46.41,46.63,46.32,46.43,164000.0,33.2809,33.4386,33.2163,33.2952,164000.0
2007-11-26 11:35:00,46.41,46.48,46.35,46.44,173400.0,33.2809,33.3311,33.2378,33.3024,173400.0
2007-11-26 11:40:00,46.44,46.51,46.38,46.39,177600.0,33.3024,33.3526,33.2594,33.2665,177600.0
2007-11-26 11:45:00,46.38,46.49,46.25,46.32,127800.0,33.2594,33.3382,33.1661,33.2163,127800.0
2007-11-26 11:50:00,46.31,46.54,46.3,46.45,88600.0,33.2092,33.3741,33.202,33.3096,88600.0
2007-11-26 11:55:00,46.47,46.63,46.42,46.53,143800.0,33.3239,33.4386,33.288,33.3669,143800.0
2007-11-26 12:00:00,46.52,46.75,46.52,46.74,171600.0,33.3597,33.5247,33.3597,33.5175,171600.0
2007-11-26 12:05:00,46.74,46.8,46.63,46.74,133400.0,33.5175,33.5605,33.4386,33.5175,133400.0
2007-11-26 12:10:00,46.74,46.8,46.71,46.77,129800.0,33.5175,33.5605,33.496,33.539,129800.0
2007-11-26 12:15:00,46.78,46.85,46.68,46.74,184600.0,33.5462,33.5964,33.4745,33.5175,184600.0
2007-11-26 12:20:00,46.74,46.81,46.65,46.81,148600.0,33.5175,33.5677,33.453,33.5677,148600.0
2007-11-26 12:25:00,46.81,46.98,46.76,46.98,161200.0,33.5677,33.6896,33.5319,33.6896,161200.0
2007-11-26 12:30:00,46.96,46.98,46.85,46.94,176000.0,33.6753,33.6896,33.5964,33.6609,176000.0
2007-11-26 12:35:00,46.95,47.0,46.81,46.82,154800.0,33.6681,33.704,33.5677,33.5749,154800.0
2007-11-26 12:40:00,46.82,46.98,46.61,46.95,179000.0,33.5749,33.6896,33.4243,33.6681,179000.0
2007-11-26 12:45:00,46.97,47.08,46.83,47.01,143800.0,33.6824,33.7613,33.5821,33.7111,143800.0
2007-11-26 12:50:00,47.0,47.03,46.94,47.02,74400.0,33.704,33.7255,33.6609,33.7183,74400.0
2007-11-26 12:55:00,47.02,47.05,46.95,47.01,88400.0,33.7183,33.7398,33.6681,33.7111,88400.0
2007-11-26 13:00:00,46.99,47.06,46.99,47.03,144000.0,33.6968,33.747,33.6968,33.7255,144000.0
2007-11-26 13:05:00,47.04,47.04,46.87,46.9,203800.0,33.7326,33.7326,33.6107,33.6322,203800.0
2007-11-26 13:10:00,46.9,46.99,46.85,46.97,173600.0,33.6322,33.6968,33.5964,33.6824,173600.0
2007-11-26 13:15:00,46.98,46.99,46.89,46.93,149600.0,33.6896,33.6968,33.6251,33.6538,149600.0
2007-11-26 13:20:00,46.93,46.95,46.61,46.7,163600.0,33.6538,33.6681,33.4243,33.4888,163600.0
2007-11-26 13:25:00,46.69,46.74,46.56,46.7,117600.0,33.4817,33.5175,33.3884,33.4888,117600.0
2007-11-26 13:30:00,46.72,46.87,46.67,46.82,88200.0,33.5032,33.6107,33.4673,33.5749,88200.0
2007-11-26 13:35:00,46.81,46.99,46.79,46.92,125400.0,33.5677,33.6968,33.5534,33.6466,125400.0
2007-11-26 13:40:00,46.92,46.93,46.67,46.67,95200.0,33.6466,33.6538,33.4673,33.4673,95200.0
2007-11-26 13:45:00,46.67,46.67,46.35,46.49,162200.0,33.4673,33.4673,33.2378,33.3382,162200.0
2007-11-26 13:50:00,46.48,46.56,46.41,46.42,105800.0,33.3311,33.3884,33.2809,33.288,105800.0
2007-11-26 13:55:00,46.45,46.51,46.38,46.45,91000.0,33.3096,33.3526,33.2594,33.3096,91000.0
2007-11-26 14:00:00,46.47,46.6,46.37,46.52,116000.0,33.3239,33.4171,33.2522,33.3597,116000.0
2007-11-26 14:05:00,46.52,46.59,46.41,46.48,123000.0,33.3597,33.4099,33.2809,33.3311,123000.0
2007-11-26 14:10:00,46.46,46.49,46.2,46.27,188600.0,33.3167,33.3382,33.1303,33.1805,188600.0
2007-11-26 14:15:00,46.27,46.48,46.24,46.35,225400.0,33.1805,33.3311,33.159,33.2378,225400.0
2007-11-26 14:20:00,46.35,46.42,46.28,46.35,130400.0,33.2378,33.288,33.1876,33.2378,130400.0
2007-11-26 14:25:00,46.35,46.62,46.35,46.5,172400.0,33.2378,33.4315,33.2378,33.3454,172400.0
2007-11-26 14:30:00,46.52,46.62,46.4,46.42,147200.0,33.3597,33.4315,33.2737,33.288,147200.0
2007-11-26 14:35:00,46.43,46.52,46.15,46.19,170800.0,33.2952,33.3597,33.0944,33.1231,170800.0
2007-11-26 14:40:00,46.18,46.24,46.02,46.1,157400.0,33.1159,33.159,33.0012,33.0586,157400.0
2007-11-26 14:45:00,46.13,46.13,46.0,46.02,191000.0,33.0801,33.0801,32.9869,33.0012,191000.0
2007-11-26 14:50:00,46.01,46.2,46.0,46.02,214000.0,32.994,33.1303,32.9869,33.0012,214000.0
2007-11-26 14:55:00,46.01,46.02,45.75,45.77,191400.0,32.994,33.0012,32.8076,32.8219,191400.0
2007-11-26 15:00:00,45.78,45.79,45.17,45.18,471400.0,32.8291,32.8363,32.3917,32.3988,471400.0
2007-11-26 15:05:00,45.19,45.26,45.08,45.23,520400.0,32.406,32.4562,32.3271,32.4347,520400.0
2007-11-26 15:10:00,45.23,45.35,45.18,45.32,558400.0,32.4347,32.5207,32.3988,32.4992,558400.0
2007-11-26 15:15:00,45.32,45.54,45.22,45.25,417800.0,32.4992,32.657,32.4275,32.449,417800.0
2007-11-26 15:20:00,45.25,45.26,45.04,45.1,363200.0,32.449,32.4562,32.2984,32.3415,363200.0
2007-11-26 15:25:00,45.1,45.15,44.78,44.96,591200.0,32.3415,32.3773,32.112,32.2411,591200.0
2007-11-26 15:30:00,44.96,45.11,44.96,45.1,349600.0,32.2411,32.3486,32.2411,32.3415,349600.0
2007-11-26 15:35:00,45.09,45.1,44.77,44.89,338000.0,32.3343,32.3415,32.1048,32.1909,338000.0
2007-11-26 15:40:00,44.88,45.1,44.76,45.06,451400.0,32.1837,32.3415,32.0976,32.3128,451400.0
2007-11-26 15:45:00,45.07,45.1,44.96,45.02,285400.0,32.3199,32.3415,32.2411,32.2841,285400.0
2007-11-26 15:50:00,45.02,45.05,44.62,44.73,426200.0,32.2841,32.3056,31.9972,32.0761,426200.0
2007-11-26 15:55:00,44.74,44.83,44.58,44.63,592000.0,32.0833,32.1478,31.9686,32.0044,592000.0
2007-11-27 09:30:00,44.6,44.74,44.32,44.71,577400.0,31.9829,32.0833,31.7821,32.0618,577400.0
2007-11-27 09:35:00,44.72,44.98,44.56,44.6,434800.0,32.069,32.2554,31.9542,31.9829,434800.0
2007-11-27 09:40:00,44.55,44.77,44.14,44.35,587000.0,31.9471,32.1048,31.653,31.8036,587000.0
2007-11-27 09:45:00,44.35,44.61,44.24,44.58,568800.0,31.8036,31.9901,31.7247,31.9686,568800.0
2007-11-27 09:50:00,44.58,44.9,44.53,44.65,374400.0,31.9686,32.198,31.9327,32.0188,374400.0
2007-11-27 09:55:00,44.64,44.8,44.02,44.18,545200.0,32.0116,32.1263,31.567,31.6817,545200.0
2007-11-27 10:00:00,44.19,44.23,43.94,43.94,496600.0,31.6889,31.7176,31.5096,31.5096,496600.0
2007-11-27 10:05:00,43.94,43.94,43.35,43.42,665200.0,31.5096,31.5096,31.0865,31.1367,665200.0
2007-11-27 10:10:00,43.43,43.48,42.85,42.98,625000.0,31.1439,31.1797,30.728,30.8212,625000.0
2007-11-27 10:15:00,42.97,43.38,42.89,43.17,549000.0,30.814,31.108,30.7567,30.9574,549000.0
2007-11-27 10:20:00,43.18,43.5,43.02,43.49,723000.0,30.9646,31.1941,30.8499,31.1869,723000.0
2007-11-27 10:25:00,43.5,43.52,43.08,43.25,571600.0,31.1941,31.2084,30.8929,31.0148,571600.0
2007-11-27 10:30:00,43.23,43.57,43.2,43.46,576400.0,31.0005,31.2443,30.979,31.1654,576400.0
2007-11-27 10:35:00,43.47,44.31,43.46,43.85,1060400.0,31.1726,31.7749,31.1654,31.4451,1060400.0
2007-11-27 10:40:00,43.9,44.12,43.73,43.75,714400.0,31.4809,31.6387,31.359,31.3734,714400.0
2007-11-27 10:45:00,43.74,44.56,43.74,44.5,669200.0,31.3662,31.9542,31.3662,31.9112,669200.0
2007-11-27 10:50:00,44.48,45.22,44.25,44.96,1230200.0,31.8969,32.4275,31.7319,32.2411,1230200.0
2007-11-27 10:55:00,44.96,45.06,44.84,44.99,615800.0,32.2411,32.3128,32.155,32.2626,615800.0
2007-11-27 11:00:00,45.0,45.02,44.91,44.95,506000.0,32.2697,32.2841,32.2052,32.2339,506000.0
2007-11-27 11:05:00,44.95,45.0,44.62,44.68,472800.0,32.2339,32.2697,31.9972,32.0403,472800.0
2007-11-27 11:10:00,44.68,44.9,44.62,44.85,402200.0,32.0403,32.198,31.9972,32.1622,402200.0
2007-11-27 11:15:00,44.85,45.19,44.84,45.16,481400.0,32.1622,32.406,32.155,32.3845,481400.0
2007-11-27 11:20:00,45.15,45.23,44.94,45.21,465600.0,32.3773,32.4347,32.2267,32.4203,465600.0
2007-11-27 11:25:00,45.21,45.64,45.13,45.62,626800.0,32.4203,32.7287,32.363,32.7144,626800.0
2007-11-27 11:30:00,45.6,45.94,45.6,45.85,584800.0,32.7,32.9438,32.7,32.8793,584800.0
2007-11-27 11:35:00,45.86,45.92,45.68,45.71,476200.0,32.8865,32.9295,32.7574,32.7789,476200.0
2007-11-27 11:40:00,45.7,45.93,45.59,45.68,514000.0,32.7717,32.9367,32.6928,32.7574,514000.0
2007-11-27 11:45:00,45.67,45.68,45.38,45.49,339800.0,32.7502,32.7574,32.5422,32.6211,339800.0
2007-11-27 11:50:00,45.49,45.51,45.18,45.29,290200.0,32.6211,32.6355,32.3988,32.4777,290200.0
2007-11-27 11:55:00,45.31,45.31,45.04,45.1,222800.0,32.4921,32.4921,32.2984,32.3415,222800.0
2007-11-27 12:00:00,45.1,45.21,45.0,45.09,276200.0,32.3415,32.4203,32.2697,32.3343,276200.0
2007-11-27 12:05:00,45.1,45.1,44.85,45.04,382800.0,32.3415,32.3415,32.1622,32.2984,382800.0
2007-11-27 12:10:00,45.05,45.08,44.89,44.89,198200.0,32.3056,32.3271,32.1909,32.1909,198200.0
2007-11-27 12:15:00,44.88,44.95,44.75,44.76,402800.0,32.1837,32.2339,32.0905,32.0976,402800.0
2007-11-27 12:20:00,44.76,45.0,44.65,44.85,426600.0,32.0976,32.2697,32.0188,32.1622,426600.0
2007-11-27 12:25:00,44.88,44.89,44.7,44.81,150800.0,32.1837,32.1909,32.0546,32.1335,150800.0
2007-11-27 12:30:00,44.81,44.91,44.75,44.8,289800.0,32.1335,32.2052,32.0905,32.1263,289800.0
2007-11-27 12:35:00,44.8,44.87,44.74,44.82,367600.0,32.1263,32.1765,32.0833,32.1407,367600.0
2007-11-27 12:40:00,44.84,44.88,44.75,44.78,478600.0,32.155,32.1837,32.0905,32.112,478600.0
2007-11-27 12:45:00,44.78,44.88,44.76,44.77,197800.0,32.112,32.1837,32.0976,32.1048,197800.0
2007-11-27 12:50:00,44.77,44.77,44.51,44.59,333600.0,32.1048,32.1048,31.9184,31.9757,333600.0
2007-11-27 12:55:00,44.6,44.63,44.3,44.35,355200.0,31.9829,32.0044,31.7678,31.8036,355200.0
2007-11-27 13:00:00,44.35,44.52,44.35,44.42,223600.0,31.8036,31.9255,31.8036,31.8538,223600.0
2007-11-27 13:05:00,44.42,44.6,44.4,44.57,591400.0,31.8538,31.9829,31.8395,31.9614,591400.0
2007-11-27 13:10:00,44.57,44.83,44.54,44.6,286800.0,31.9614,32.1478,31.9399,31.9829,286800.0
2007-11-27 13:15:00,44.59,44.7,44.58,44.69,189000.0,31.9757,32.0546,31.9686,32.0474,189000.0
2007-11-27 13:20:00,44.7,44.85,44.63,44.84,157800.0,32.0546,32.1622,32.0044,32.155,157800.0
2007-11-27 13:25:00,44.84,45.01,44.83,44.96,245600.0,32.155,32.2769,32.1478,32.2411,245600.0
2007-11-27 13:30:00,44.95,45.05,44.73,44.95,264200.0,32.2339,32.3056,32.0761,32.2339,264200.0
2007-11-27 13:35:00,44.95,45.13,44.6,44.89,437200.0,32.2339,32.363,31.9829,32.1909,437200.0
2007-11-27 13:40:00,44.9,44.99,44.77,44.88,151400.0,32.198,32.2626,32.1048,32.1837,151400.0
2007-11-27 13:45:00,44.87,44.94,44.83,44.88,301400.0,32.1765,32.2267,32.1478,32.1837,301400.0
2007-11-27 13:50:00,44.88,44.88,44.45,44.48,834200.0,32.1837,32.1837,31.8753,31.8969,834200.0
2007-11-27 13:55:00,44.47,44.68,44.44,44.54,370600.0,31.8897,32.0403,31.8682,31.9399,370600.0
2007-11-27 14:00:00,44.52,44.55,44.22,44.31,425600.0,31.9255,31.9471,31.7104,31.7749,425600.0
2007-11-27 14:05:00,44.29,44.44,44.12,44.13,349000.0,31.7606,31.8682,31.6387,31.6459,349000.0
2007-11-27 14:10:00,44.13,44.41,44.13,44.37,546200.0,31.6459,31.8467,31.6459,31.818,546200.0
2007-11-27 14:15:00,44.37,44.37,44.07,44.25,398600.0,31.818,31.818,31.6028,31.7319,398600.0
2007-11-27 14:20:00,44.25,44.27,44.04,44.09,363000.0,31.7319,31.7463,31.5813,31.6172,363000.0
2007-11-27 14:25:00,44.09,44.22,43.91,43.95,365000.0,31.6172,31.7104,31.4881,31.5168,365000.0
2007-11-27 14:30:00,43.96,44.02,43.87,43.94,404800.0,31.524,31.567,31.4594,31.5096,404800.0
2007-11-27 14:35:00,43.95,43.97,43.42,43.48,589000.0,31.5168,31.5311,31.1367,31.1797,589000.0
2007-11-27 14:40:00,43.49,43.56,43.27,43.35,537400.0,31.1869,31.2371,31.0292,31.0865,537400.0
2007-11-27 14:45:00,43.35,43.72,43.3,43.63,586200.0,31.0865,31.3519,31.0507,31.2873,586200.0
2007-11-27 14:50:00,43.63,43.93,43.62,43.87,460400.0,31.2873,31.5024,31.2801,31.4594,460400.0
2007-11-27 14:55:00,43.87,44.05,43.81,44.02,303000.0,31.4594,31.5885,31.4164,31.567,303000.0
2007-11-27 15:00:00,44.01,44.15,43.81,43.84,368600.0,31.5598,31.6602,31.4164,31.4379,368600.0
2007-11-27 15:05:00,43.82,44.2,43.81,43.96,301400.0,31.4236,31.6961,31.4164,31.524,301400.0
2007-11-27 15:10:00,43.98,44.4,43.96,44.17,486600.0,31.5383,31.8395,31.524,31.6746,486600.0
2007-11-27 15:15:00,44.19,44.53,44.18,44.45,424600.0,31.6889,31.9327,31.6817,31.8753,424600.0
2007-11-27 15:20:00,44.43,44.58,44.33,44.45,348600.0,31.861,31.9686,31.7893,31.8753,348600.0
2007-11-27 15:25:00,44.46,44.56,44.2,44.33,411600.0,31.8825,31.9542,31.6961,31.7893,411600.0
2007-11-27 15:30:00,44.34,44.74,44.31,44.68,482600.0,31.7965,32.0833,31.7749,32.0403,482600.0
2007-11-27 15:35:00,44.68,44.91,44.62,44.77,692200.0,32.0403,32.2052,31.9972,32.1048,692200.0
2007-11-27 15:40:00,44.77,44.88,44.63,44.72,563800.0,32.1048,32.1837,32.0044,32.069,563800.0
2007-11-27 15:45:00,44.72,44.75,44.43,44.51,637200.0,32.069,32.0905,31.861,31.9184,637200.0
2007-11-27 15:50:00,44.5,44.6,44.45,44.55,509400.0,31.9112,31.9829,31.8753,31.9471,509400.0
2007-11-27 15:55:00,44.55,44.69,44.53,44.6,848600.0,31.9471,32.0474,31.9327,31.9829,848600.0
2007-11-28 09:30:00,45.6,46.06,45.56,45.9,827400.0,32.7,33.0299,32.6713,32.9151,827400.0
2007-11-28 09:35:00,45.91,45.97,45.5,45.62,788400.0,32.9223,32.9653,32.6283,32.7144,788400.0
2007-11-28 09:40:00,45.67,46.0,45.57,45.91,620200.0,32.7502,32.9869,32.6785,32.9223,620200.0
2007-11-28 09:45:00,45.92,45.97,45.85,45.85,498400.0,32.9295,32.9653,32.8793,32.8793,498400.0
2007-11-28 09:50:00,45.85,45.85,45.5,45.85,807600.0,32.8793,32.8793,32.6283,32.8793,807600.0
2007-11-28 09:55:00,45.85,45.89,45.67,45.8,560400.0,32.8793,32.908,32.7502,32.8434,560400.0
2007-11-28 10:00:00,45.78,45.83,45.58,45.72,386400.0,32.8291,32.8649,32.6857,32.7861,386400.0
2007-11-28 10:05:00,45.71,45.96,45.58,45.68,454200.0,32.7789,32.9582,32.6857,32.7574,454200.0
2007-11-28 10:10:00,45.68,45.88,45.45,45.58,570800.0,32.7574,32.9008,32.5924,32.6857,570800.0
2007-11-28 10:15:00,45.56,45.77,45.47,45.76,320800.0,32.6713,32.8219,32.6068,32.8147,320800.0
2007-11-28 10:20:00,45.76,45.82,45.45,45.6,649400.0,32.8147,32.8578,32.5924,32.7,649400.0
2007-11-28 10:25:00,45.6,45.75,45.6,45.69,250800.0,32.7,32.8076,32.7,32.7646,250800.0
2007-11-28 10:30:00,45.68,45.7,45.47,45.53,285200.0,32.7574,32.7717,32.6068,32.6498,285200.0
2007-11-28 10:35:00,45.54,45.55,45.45,45.48,327800.0,32.657,32.6642,32.5924,32.614,327800.0
2007-11-28 10:40:00,45.5,45.6,45.48,45.52,678600.0,32.6283,32.7,32.614,32.6426,678600.0
2007-11-28 10:45:00,45.52,45.65,45.47,45.5,575000.0,32.6426,32.7359,32.6068,32.6283,575000.0
2007-11-28 10:50:00,45.52,45.77,45.52,45.72,542600.0,32.6426,32.8219,32.6426,32.7861,542600.0
2007-11-28 10:55:00,45.72,45.74,45.59,45.62,276400.0,32.7861,32.8004,32.6928,32.7144,276400.0
2007-11-28 11:00:00,45.62,45.63,45.48,45.5,249600.0,32.7144,32.7215,32.614,32.6283,249600.0
2007-11-28 11:05:00,45.5,45.55,45.2,45.34,553200.0,32.6283,32.6642,32.4132,32.5136,553200.0
2007-11-28 11:10:00,45.34,45.52,45.34,45.5,417000.0,32.5136,32.6426,32.5136,32.6283,417000.0
2007-11-28 11:15:00,45.5,45.63,45.38,45.49,439400.0,32.6283,32.7215,32.5422,32.6211,439400.0
2007-11-28 11:20:00,45.49,45.57,45.38,45.45,259200.0,32.6211,32.6785,32.5422,32.5924,259200.0
2007-11-28 11:25:00,45.46,45.56,45.46,45.52,189600.0,32.5996,32.6713,32.5996,32.6426,189600.0
2007-11-28 11:30:00,45.52,45.69,45.5,45.65,252400.0,32.6426,32.7646,32.6283,32.7359,252400.0
2007-11-28 11:35:00,45.65,45.82,45.5,45.6,543000.0,32.7359,32.8578,32.6283,32.7,543000.0
2007-11-28 11:40:00,45.61,45.62,45.43,45.45,198400.0,32.7072,32.7144,32.5781,32.5924,198400.0
2007-11-28 11:45:00,45.45,45.5,45.38,45.49,104200.0,32.5924,32.6283,32.5422,32.6211,104200.0
2007-11-28 11:50:00,45.49,45.49,45.27,45.4,147400.0,32.6211,32.6211,32.4634,32.5566,147400.0
2007-11-28 11:55:00,45.4,45.52,45.35,45.52,225200.0,32.5566,32.6426,32.5207,32.6426,225200.0
2007-11-28 12:00:00,45.54,45.64,45.42,45.45,230000.0,32.657,32.7287,32.5709,32.5924,230000.0
2007-11-28 12:05:00,45.44,45.55,45.43,45.48,121000.0,32.5853,32.6642,32.5781,32.614,121000.0
2007-11-28 12:10:00,45.48,45.6,45.38,45.53,299800.0,32.614,32.7,32.5422,32.6498,299800.0
2007-11-28 12:15:00,45.54,45.61,45.47,45.52,279400.0,32.657,32.7072,32.6068,32.6426,279400.0
2007-11-28 12:20:00,45.52,45.56,45.46,45.51,159000.0,32.6426,32.6713,32.5996,32.6355,159000.0
2007-11-28 12:25:00,45.5,45.55,45.43,45.51,184200.0,32.6283,32.6642,32.5781,32.6355,184200.0
2007-11-28 12:30:00,45.51,45.55,45.43,45.46,564200.0,32.6355,32.6642,32.5781,32.5996,564200.0
2007-11-28 12:35:00,45.47,45.58,45.46,45.54,1247600.0,32.6068,32.6857,32.5996,32.657,1247600.0
2007-11-28 12:40:00,45.54,45.59,45.47,45.48,246200.0,32.657,32.6928,32.6068,32.614,246200.0
2007-11-28 12:45:00,45.47,45.59,45.46,45.51,309000.0,32.6068,32.6928,32.5996,32.6355,309000.0
2007-11-28 12:50:00,45.51,45.59,45.49,45.52,302400.0,32.6355,32.6928,32.6211,32.6426,302400.0
2007-11-28 12:55:00,45.51,45.56,45.48,45.54,169400.0,32.6355,32.6713,32.614,32.657,169400.0
2007-11-28 13:00:00,45.54,45.56,45.44,45.49,191800.0,32.657,32.6713,32.5853,32.6211,191800.0
2007-11-28 13:05:00,45.49,45.5,45.38,45.47,119000.0,32.6211,32.6283,32.5422,32.6068,119000.0
2007-11-28 13:10:00,45.47,45.49,45.27,45.32,222600.0,32.6068,32.6211,32.4634,32.4992,222600.0
2007-11-28 13:15:00,45.32,45.55,45.29,45.42,281800.0,32.4992,32.6642,32.4777,32.5709,281800.0
2007-11-28 13:20:00,45.42,45.43,45.34,45.35,195000.0,32.5709,32.5781,32.5136,32.5207,195000.0
2007-11-28 13:25:00,45.35,45.38,45.28,45.33,188800.0,32.5207,32.5422,32.4705,32.5064,188800.0
2007-11-28 13:30:00,45.33,45.38,45.3,45.35,296400.0,32.5064,32.5422,32.4849,32.5207,296400.0
2007-11-28 13:35:00,45.35,45.38,45.31,45.35,243200.0,32.5207,32.5422,32.4921,32.5207,243200.0
2007-11-28 13:40:00,45.35,45.35,45.27,45.29,237200.0,32.5207,32.5207,32.4634,32.4777,237200.0
2007-11-28 13:45:00,45.29,45.34,45.22,45.24,197800.0,32.4777,32.5136,32.4275,32.4419,197800.0
2007-11-28 13:50:00,45.24,45.35,45.24,45.33,248400.0,32.4419,32.5207,32.4419,32.5064,248400.0
2007-11-28 13:55:00,45.35,45.47,45.3,45.42,636200.0,32.5207,32.6068,32.4849,32.5709,636200.0
2007-11-28 14:00:00,45.43,45.44,45.29,45.31,379800.0,32.5781,32.5853,32.4777,32.4921,379800.0
2007-11-28 14:05:00,45.3,45.37,45.26,45.34,205200.0,32.4849,32.5351,32.4562,32.5136,205200.0
2007-11-28 14:10:00,45.34,45.35,45.29,45.34,233400.0,32.5136,32.5207,32.4777,32.5136,233400.0
2007-11-28 14:15:00,45.35,45.58,45.35,45.47,395200.0,32.5207,32.6857,32.5207,32.6068,395200.0
2007-11-28 14:20:00,45.47,45.62,45.43,45.51,1553600.0,32.6068,32.7144,32.5781,32.6355,1553600.0
2007-11-28 14:25:00,45.51,45.6,45.47,45.59,390200.0,32.6355,32.7,32.6068,32.6928,390200.0
2007-11-28 14:30:00,45.59,45.63,45.55,45.6,218600.0,32.6928,32.7215,32.6642,32.7,218600.0
2007-11-28 14:35:00,45.6,45.7,45.59,45.61,734000.0,32.7,32.7717,32.6928,32.7072,734000.0
2007-11-28 14:40:00,45.62,45.69,45.58,45.62,335200.0,32.7144,32.7646,32.6857,32.7144,335200.0
2007-11-28 14:45:00,45.61,45.63,45.53,45.58,330800.0,32.7072,32.7215,32.6498,32.6857,330800.0
2007-11-28 14:50:00,45.58,45.67,45.54,45.63,344600.0,32.6857,32.7502,32.657,32.7215,344600.0
2007-11-28 14:55:00,45.64,45.92,45.63,45.92,418400.0,32.7287,32.9295,32.7215,32.9295,418400.0
2007-11-28 15:00:00,45.92,46.57,45.75,46.52,1324000.0,32.9295,33.3956,32.8076,33.3597,1324000.0
2007-11-28 15:05:00,46.53,46.54,46.3,46.43,656200.0,33.3669,33.3741,33.202,33.2952,656200.0
2007-11-28 15:10:00,46.43,46.52,46.38,46.43,486000.0,33.2952,33.3597,33.2594,33.2952,486000.0
2007-11-28 15:15:00,46.43,46.52,45.55,46.5,653000.0,33.2952,33.3597,32.6642,33.3454,653000.0
2007-11-28 15:20:00,46.5,46.79,46.46,46.69,669200.0,33.3454,33.5534,33.3167,33.4817,669200.0
2007-11-28 15:25:00,46.7,46.84,46.59,46.63,506600.0,33.4888,33.5892,33.4099,33.4386,506600.0
2007-11-28 15:30:00,46.63,46.63,46.46,46.58,476600.0,33.4386,33.4386,33.3167,33.4028,476600.0
2007-11-28 15:35:00,46.58,46.98,46.52,46.98,915800.0,33.4028,33.6896,33.3597,33.6896,915800.0
2007-11-28 15:40:00,46.97,47.09,46.75,46.99,900800.0,33.6824,33.7685,33.5247,33.6968,900800.0
2007-11-28 15:45:00,46.99,47.04,46.84,46.84,770200.0,33.6968,33.7326,33.5892,33.5892,770200.0
2007-11-28 15:50:00,46.85,46.99,46.82,46.95,828800.0,33.5964,33.6968,33.5749,33.6681,828800.0
2007-11-28 15:55:00,46.95,47.15,46.75,46.81,973800.0,33.6681,33.8115,33.5247,33.5677,973800.0
2007-11-29 09:30:00,47.13,47.6,46.51,46.55,1293600.0,33.7972,34.1342,33.3526,33.3813,1293600.0
2007-11-29 09:35:00,46.55,47.13,46.52,47.13,536600.0,33.3813,33.7972,33.3597,33.7972,536600.0
2007-11-29 09:40:00,47.15,47.49,47.0,47.04,886000.0,33.8115,34.0553,33.704,33.7326,886000.0
2007-11-29 09:45:00,47.06,47.13,46.88,46.99,533200.0,33.747,33.7972,33.6179,33.6968,533200.0
2007-11-29 09:50:00,46.99,47.02,46.77,46.96,553400.0,33.6968,33.7183,33.539,33.6753,553400.0
2007-11-29 09:55:00,46.94,47.04,46.8,46.9,343200.0,33.6609,33.7326,33.5605,33.6322,343200.0
2007-11-29 10:00:00,46.9,47.05,46.6,46.63,450000.0,33.6322,33.7398,33.4171,33.4386,450000.0
2007-11-29 10:05:00,46.63,46.74,46.35,46.48,437200.0,33.4386,33.5175,33.2378,33.3311,437200.0
2007-11-29 10:10:00,46.47,46.61,46.13,46.58,481000.0,33.3239,33.4243,33.0801,33.4028,481000.0
2007-11-29 10:15:00,46.6,47.04,46.56,46.96,707800.0,33.4171,33.7326,33.3884,33.6753,707800.0
2007-11-29 10:20:00,47.0,47.01,46.77,46.99,264800.0,33.704,33.7111,33.539,33.6968,264800.0
2007-11-29 10:25:00,46.99,47.13,46.89,47.02,404600.0,33.6968,33.7972,33.6251,33.7183,404600.0
2007-11-29 10:30:00,47.01,47.05,46.85,47.05,257400.0,33.7111,33.7398,33.5964,33.7398,257400.0
2007-11-29 10:35:00,47.04,47.13,46.88,47.1,325800.0,33.7326,33.7972,33.6179,33.7757,325800.0
2007-11-29 10:40:00,47.1,47.13,46.87,46.9,321200.0,33.7757,33.7972,33.6107,33.6322,321200.0
2007-11-29 10:45:00,46.91,47.07,46.9,47.05,252400.0,33.6394,33.7542,33.6322,33.7398,252400.0
2007-11-29 10:50:00,47.06,47.47,47.02,47.3,344200.0,33.747,34.041,33.7183,33.9191,344200.0
2007-11-29 10:55:00,47.31,47.7,47.13,47.66,641400.0,33.9263,34.2059,33.7972,34.1772,641400.0
2007-11-29 11:00:00,47.66,48.24,46.92,47.9,928200.0,34.1772,34.5932,33.6466,34.3494,928200.0
2007-11-29 11:05:00,47.9,48.22,47.88,48.17,532600.0,34.3494,34.5788,34.335,34.543,532600.0
2007-11-29 11:10:00,48.18,48.34,48.12,48.18,374200.0,34.5501,34.6649,34.5071,34.5501,374200.0
2007-11-29 11:15:00,48.17,48.29,48.15,48.22,345000.0,34.543,34.629,34.5286,34.5788,345000.0
2007-11-29 11:20:00,48.22,48.53,48.15,48.48,659400.0,34.5788,34.8011,34.5286,34.7653,659400.0
2007-11-29 11:25:00,48.48,48.56,48.33,48.5,386200.0,34.7653,34.8226,34.6577,34.7796,386200.0
2007-11-29 11:30:00,48.49,49.09,48.48,48.75,611800.0,34.7724,35.2027,34.7653,34.9589,611800.0
2007-11-29 11:35:00,48.76,48.93,48.43,48.49,562800.0,34.9661,35.088,34.7294,34.7724,562800.0
2007-11-29 11:40:00,48.49,48.97,48.46,48.81,403800.0,34.7724,35.1167,34.7509,35.0019,403800.0
2007-11-29 11:45:00,48.79,48.95,48.59,48.59,229200.0,34.9876,35.1023,34.8442,34.8442,229200.0
2007-11-29 11:50:00,48.6,48.69,48.48,48.49,354800.0,34.8513,34.9159,34.7653,34.7724,354800.0
2007-11-29 11:55:00,48.53,48.63,48.35,48.39,352600.0,34.8011,34.8728,34.6721,34.7007,352600.0
2007-11-29 12:00:00,48.4,48.4,48.25,48.29,194000.0,34.7079,34.7079,34.6003,34.629,194000.0
2007-11-29 12:05:00,48.27,48.38,48.26,48.35,225200.0,34.6147,34.6936,34.6075,34.6721,225200.0
2007-11-29 12:10:00,48.34,48.5,48.3,48.41,250800.0,34.6649,34.7796,34.6362,34.7151,250800.0
2007-11-29 12:15:00,48.4,48.41,48.09,48.1,194600.0,34.7079,34.7151,34.4856,34.4928,194600.0
2007-11-29 12:20:00,48.13,48.29,48.1,48.28,286200.0,34.5143,34.629,34.4928,34.6219,286200.0
2007-11-29 12:25:00,48.27,48.43,48.23,48.26,196400.0,34.6147,34.7294,34.586,34.6075,196400.0
2007-11-29 12:30:00,48.28,48.38,48.21,48.28,82200.0,34.6219,34.6936,34.5717,34.6219,82200.0
2007-11-29 12:35:00,48.27,48.35,48.17,48.29,146000.0,34.6147,34.6721,34.543,34.629,146000.0
2007-11-29 12:40:00,48.29,48.45,48.27,48.38,111400.0,34.629,34.7438,34.6147,34.6936,111400.0
2007-11-29 12:45:00,48.38,48.43,48.08,48.12,248000.0,34.6936,34.7294,34.4784,34.5071,248000.0
2007-11-29 12:50:00,48.12,48.2,48.08,48.08,141600.0,34.5071,34.5645,34.4784,34.4784,141600.0
2007-11-29 12:55:00,48.08,48.17,47.96,48.02,220600.0,34.4784,34.543,34.3924,34.4354,220600.0
2007-11-29 13:00:00,48.02,48.12,47.96,48.0,144200.0,34.4354,34.5071,34.3924,34.4211,144200.0
2007-11-29 13:05:00,48.0,48.24,47.99,48.21,188400.0,34.4211,34.5932,34.4139,34.5717,188400.0
2007-11-29 13:10:00,48.22,48.27,48.09,48.24,171400.0,34.5788,34.6147,34.4856,34.5932,171400.0
2007-11-29 13:15:00,48.24,48.4,48.1,48.15,377200.0,34.5932,34.7079,34.4928,34.5286,377200.0
2007-11-29 13:20:00,48.16,48.34,48.1,48.25,306800.0,34.5358,34.6649,34.4928,34.6003,306800.0
2007-11-29 13:25:00,48.25,48.27,48.13,48.16,211000.0,34.6003,34.6147,34.5143,34.5358,211000.0
2007-11-29 13:30:00,48.15,48.25,48.13,48.23,103000.0,34.5286,34.6003,34.5143,34.586,103000.0
2007-11-29 13:35:00,48.24,48.36,48.15,48.2,171600.0,34.5932,34.6792,34.5286,34.5645,171600.0
2007-11-29 13:40:00,48.19,48.19,47.91,47.93,200400.0,34.5573,34.5573,34.3565,34.3709,200400.0
2007-11-29 13:45:00,47.92,47.93,47.81,47.83,201000.0,34.3637,34.3709,34.2848,34.2992,201000.0
2007-11-29 13:50:00,47.85,48.13,47.83,48.04,231800.0,34.3135,34.5143,34.2992,34.4497,231800.0
2007-11-29 13:55:00,48.04,48.1,47.95,48.02,154000.0,34.4497,34.4928,34.3852,34.4354,154000.0
2007-11-29 14:00:00,48.02,48.02,47.81,47.95,206400.0,34.4354,34.4354,34.2848,34.3852,206400.0
2007-11-29 14:05:00,47.92,48.05,47.88,48.02,275400.0,34.3637,34.4569,34.335,34.4354,275400.0
2007-11-29 14:10:00,48.04,48.13,47.99,48.09,238400.0,34.4497,34.5143,34.4139,34.4856,238400.0
2007-11-29 14:15:00,48.11,48.38,48.11,48.18,261000.0,34.4999,34.6936,34.4999,34.5501,261000.0
2007-11-29 14:20:00,48.18,48.25,48.0,48.13,371600.0,34.5501,34.6003,34.4211,34.5143,371600.0
2007-11-29 14:25:00,48.1,48.27,48.05,48.26,104400.0,34.4928,34.6147,34.4569,34.6075,104400.0
2007-11-29 14:30:00,48.26,48.34,48.12,48.19,153800.0,34.6075,34.6649,34.5071,34.5573,153800.0
2007-11-29 14:35:00,48.16,48.27,48.12,48.17,142200.0,34.5358,34.6147,34.5071,34.543,142200.0
2007-11-29 14:40:00,48.15,48.42,48.15,48.41,151000.0,34.5286,34.7222,34.5286,34.7151,151000.0
2007-11-29 14:45:00,48.44,48.47,48.26,48.37,175600.0,34.7366,34.7581,34.6075,34.6864,175600.0
2007-11-29 14:50:00,48.36,48.42,48.23,48.28,141600.0,34.6792,34.7222,34.586,34.6219,141600.0
2007-11-29 14:55:00,48.29,48.35,48.25,48.3,125000.0,34.629,34.6721,34.6003,34.6362,125000.0
2007-11-29 15:00:00,48.3,48.49,48.24,48.37,210600.0,34.6362,34.7724,34.5932,34.6864,210600.0
2007-11-29 15:05:00,48.38,48.6,48.38,48.52,251200.0,34.6936,34.8513,34.6936,34.794,251200.0
2007-11-29 15:10:00,48.49,48.51,48.13,48.19,232000.0,34.7724,34.7868,34.5143,34.5573,232000.0
2007-11-29 15:15:00,48.2,48.45,48.18,48.39,298400.0,34.5645,34.7438,34.5501,34.7007,298400.0
2007-11-29 15:20:00,48.35,48.45,48.25,48.36,174000.0,34.6721,34.7438,34.6003,34.6792,174000.0
2007-11-29 15:25:00,48.37,48.52,48.3,48.52,181800.0,34.6864,34.794,34.6362,34.794,181800.0
2007-11-29 15:30:00,48.51,48.51,48.3,48.32,296200.0,34.7868,34.7868,34.6362,34.6505,296200.0
2007-11-29 15:35:00,48.32,48.38,48.26,48.3,325600.0,34.6505,34.6936,34.6075,34.6362,325600.0
2007-11-29 15:40:00,48.31,48.45,48.25,48.4,323400.0,34.6434,34.7438,34.6003,34.7079,323400.0
2007-11-29 15:45:00,48.4,48.5,48.36,48.38,283400.0,34.7079,34.7796,34.6792,34.6936,283400.0
2007-11-29 15:50:00,48.36,48.46,48.27,48.28,389200.0,34.6792,34.7509,34.6147,34.6219,389200.0
2007-11-29 15:55:00,48.29,48.37,48.21,48.27,415000.0,34.629,34.6864,34.5717,34.6147,415000.0
2007-11-30 09:30:00,49.87,50.25,49.83,50.06,1180800.0,35.7621,36.0346,35.7334,35.8983,1180800.0
2007-11-30 09:35:00,50.08,50.49,49.99,50.16,1080800.0,35.9126,36.2067,35.8481,35.97,1080800.0
2007-11-30 09:40:00,50.16,50.25,50.06,50.11,369400.0,35.97,36.0346,35.8983,35.9342,369400.0
2007-11-30 09:45:00,50.11,50.19,49.88,50.0,531200.0,35.9342,35.9915,35.7692,35.8553,531200.0
2007-11-30 09:50:00,50.01,50.06,49.49,49.66,624800.0,35.8624,35.8983,35.4896,35.6115,624800.0
2007-11-30 09:55:00,49.65,49.79,49.62,49.68,354800.0,35.6043,35.7047,35.5828,35.6258,354800.0
2007-11-30 10:00:00,49.71,49.99,49.62,49.9,487000.0,35.6473,35.8481,35.5828,35.7836,487000.0
2007-11-30 10:05:00,49.9,50.09,49.83,50.09,617000.0,35.7836,35.9198,35.7334,35.9198,617000.0
2007-11-30 10:10:00,50.09,50.24,50.06,50.19,358000.0,35.9198,36.0274,35.8983,35.9915,358000.0
2007-11-30 10:15:00,50.19,50.19,50.0,50.01,436800.0,35.9915,35.9915,35.8553,35.8624,436800.0
2007-11-30 10:20:00,50.02,50.2,49.78,49.82,562400.0,35.8696,35.9987,35.6975,35.7262,562400.0
2007-11-30 10:25:00,49.84,50.1,49.77,50.06,406000.0,35.7405,35.927,35.6903,35.8983,406000.0
2007-11-30 10:30:00,50.05,50.24,49.96,50.1,480400.0,35.8911,36.0274,35.8266,35.927,480400.0
2007-11-30 10:35:00,50.1,50.13,49.96,50.06,294400.0,35.927,35.9485,35.8266,35.8983,294400.0
2007-11-30 10:40:00,50.07,50.1,49.98,50.03,222000.0,35.9055,35.927,35.8409,35.8768,222000.0
2007-11-30 10:45:00,50.06,50.13,49.96,50.07,369800.0,35.8983,35.9485,35.8266,35.9055,369800.0
2007-11-30 10:50:00,50.08,50.25,49.97,50.18,507000.0,35.9126,36.0346,35.8338,35.9844,507000.0
2007-11-30 10:55:00,50.18,50.22,50.0,50.0,263000.0,35.9844,36.013,35.8553,35.8553,263000.0
2007-11-30 11:00:00,50.0,50.07,49.8,49.81,476200.0,35.8553,35.9055,35.7119,35.719,476200.0
2007-11-30 11:05:00,49.82,49.91,49.8,49.91,515600.0,35.7262,35.7907,35.7119,35.7907,515600.0
2007-11-30 11:10:00,49.92,50.03,49.88,49.88,251400.0,35.7979,35.8768,35.7692,35.7692,251400.0
2007-11-30 11:15:00,49.87,49.95,49.75,49.9,422800.0,35.7621,35.8194,35.676,35.7836,422800.0
2007-11-30 11:20:00,49.9,49.91,49.67,49.71,417400.0,35.7836,35.7907,35.6186,35.6473,417400.0
2007-11-30 11:25:00,49.71,49.89,49.7,49.73,195600.0,35.6473,35.7764,35.6401,35.6617,195600.0
2007-11-30 11:30:00,49.72,49.77,49.55,49.71,272800.0,35.6545,35.6903,35.5326,35.6473,272800.0
2007-11-30 11:35:00,49.71,49.71,49.55,49.65,247400.0,35.6473,35.6473,35.5326,35.6043,247400.0
2007-11-30 11:40:00,49.65,49.82,49.65,49.8,163400.0,35.6043,35.7262,35.6043,35.7119,163400.0
2007-11-30 11:45:00,49.81,49.96,49.78,49.94,163600.0,35.719,35.8266,35.6975,35.8123,163600.0
2007-11-30 11:50:00,49.94,50.02,49.81,49.9,218400.0,35.8123,35.8696,35.719,35.7836,218400.0
2007-11-30 11:55:00,49.88,50.02,49.85,49.93,219000.0,35.7692,35.8696,35.7477,35.8051,219000.0
2007-11-30 12:00:00,49.94,49.98,49.87,49.89,150000.0,35.8123,35.8409,35.7621,35.7764,150000.0
2007-11-30 12:05:00,49.88,49.93,49.81,49.83,119200.0,35.7692,35.8051,35.719,35.7334,119200.0
2007-11-30 12:10:00,49.84,49.94,49.81,49.88,115600.0,35.7405,35.8123,35.719,35.7692,115600.0
2007-11-30 12:15:00,49.88,49.91,49.83,49.86,122000.0,35.7692,35.7907,35.7334,35.7549,122000.0
2007-11-30 12:20:00,49.86,49.92,49.81,49.87,166800.0,35.7549,35.7979,35.719,35.7621,166800.0
2007-11-30 12:25:00,49.87,49.98,49.81,49.97,268200.0,35.7621,35.8409,35.719,35.8338,268200.0
2007-11-30 12:30:00,49.98,49.98,49.81,49.81,281000.0,35.8409,35.8409,35.719,35.719,281000.0
2007-11-30 12:35:00,49.83,49.88,49.72,49.81,163400.0,35.7334,35.7692,35.6545,35.719,163400.0
2007-11-30 12:40:00,49.82,49.88,49.7,49.7,230200.0,35.7262,35.7692,35.6401,35.6401,230200.0
2007-11-30 12:45:00,49.7,50.0,49.68,49.95,241000.0,35.6401,35.8553,35.6258,35.8194,241000.0
2007-11-30 12:50:00,49.96,49.99,49.82,49.88,171400.0,35.8266,35.8481,35.7262,35.7692,171400.0
2007-11-30 12:55:00,49.85,49.93,49.83,49.85,153600.0,35.7477,35.8051,35.7334,35.7477,153600.0
2007-11-30 13:00:00,49.84,49.88,49.76,49.8,216600.0,35.7405,35.7692,35.6832,35.7119,216600.0
2007-11-30 13:05:00,49.8,49.87,49.77,49.8,155400.0,35.7119,35.7621,35.6903,35.7119,155400.0
2007-11-30 13:10:00,49.81,49.81,49.44,49.46,340000.0,35.719,35.719,35.4537,35.468,340000.0
2007-11-30 13:15:00,49.46,49.65,49.37,49.4,230200.0,35.468,35.6043,35.4035,35.425,230200.0
2007-11-30 13:20:00,49.4,49.43,49.26,49.43,334600.0,35.425,35.4465,35.3246,35.4465,334600.0
2007-11-30 13:25:00,49.44,49.74,49.4,49.71,242800.0,35.4537,35.6688,35.425,35.6473,242800.0
2007-11-30 13:30:00,49.71,49.72,49.63,49.67,192600.0,35.6473,35.6545,35.5899,35.6186,192600.0
2007-11-30 13:35:00,49.67,49.74,49.59,49.6,315600.0,35.6186,35.6688,35.5613,35.5684,315600.0
2007-11-30 13:40:00,49.6,49.63,49.52,49.59,89800.0,35.5684,35.5899,35.5111,35.5613,89800.0
2007-11-30 13:45:00,49.6,49.65,49.53,49.6,175200.0,35.5684,35.6043,35.5182,35.5684,175200.0
2007-11-30 13:50:00,49.6,49.65,49.54,49.65,150400.0,35.5684,35.6043,35.5254,35.6043,150400.0
2007-11-30 13:55:00,49.66,49.88,49.65,49.7,177400.0,35.6115,35.7692,35.6043,35.6401,177400.0
2007-11-30 14:00:00,49.73,49.73,49.52,49.52,172000.0,35.6617,35.6617,35.5111,35.5111,172000.0
2007-11-30 14:05:00,49.52,49.64,49.38,49.56,149600.0,35.5111,35.5971,35.4107,35.5398,149600.0
2007-11-30 14:10:00,49.57,49.65,49.49,49.59,90000.0,35.5469,35.6043,35.4896,35.5613,90000.0
2007-11-30 14:15:00,49.58,49.67,49.57,49.62,134200.0,35.5541,35.6186,35.5469,35.5828,134200.0
2007-11-30 14:20:00,49.61,49.61,49.38,49.38,198400.0,35.5756,35.5756,35.4107,35.4107,198400.0
2007-11-30 14:25:00,49.4,49.45,49.18,49.22,267200.0,35.425,35.4609,35.2673,35.2959,267200.0
2007-11-30 14:30:00,49.22,49.23,49.02,49.15,234200.0,35.2959,35.3031,35.1525,35.2457,234200.0
2007-11-30 14:35:00,49.15,49.41,49.15,49.33,170400.0,35.2457,35.4322,35.2457,35.3748,170400.0
2007-11-30 14:40:00,49.32,49.45,49.23,49.3,153000.0,35.3676,35.4609,35.3031,35.3533,153000.0
2007-11-30 14:45:00,49.32,49.35,49.13,49.15,140800.0,35.3676,35.3892,35.2314,35.2457,140800.0
2007-11-30 14:50:00,49.13,49.22,49.07,49.11,215600.0,35.2314,35.2959,35.1884,35.2171,215600.0
2007-11-30 14:55:00,49.12,49.18,49.05,49.1,175400.0,35.2242,35.2673,35.174,35.2099,175400.0
2007-11-30 15:00:00,49.09,49.15,48.96,48.99,175400.0,35.2027,35.2457,35.1095,35.131,175400.0
2007-11-30 15:05:00,48.99,48.99,48.81,48.88,188200.0,35.131,35.131,35.0019,35.0521,188200.0
2007-11-30 15:10:00,48.88,48.99,48.6,48.96,263000.0,35.0521,35.131,34.8513,35.1095,263000.0
2007-11-30 15:15:00,48.95,49.2,48.76,49.12,237400.0,35.1023,35.2816,34.9661,35.2242,237400.0
2007-11-30 15:20:00,49.12,49.34,49.06,49.08,282000.0,35.2242,35.382,35.1812,35.1955,282000.0
2007-11-30 15:25:00,49.09,49.28,48.95,49.23,294200.0,35.2027,35.339,35.1023,35.3031,294200.0
2007-11-30 15:30:00,49.24,49.35,49.09,49.09,314000.0,35.3103,35.3892,35.2027,35.2027,314000.0
2007-11-30 15:35:00,49.1,49.27,49.08,49.18,408400.0,35.2099,35.3318,35.1955,35.2673,408400.0
2007-11-30 15:40:00,49.19,49.38,49.15,49.27,471800.0,35.2744,35.4107,35.2457,35.3318,471800.0
2007-11-30 15:45:00,49.25,49.27,49.16,49.21,360800.0,35.3174,35.3318,35.2529,35.2888,360800.0
2007-11-30 15:50:00,49.2,49.6,49.16,49.47,564800.0,35.2816,35.5684,35.2529,35.4752,564800.0
2007-11-30 15:55:00,49.47,49.5,49.25,49.4,739600.0,35.4752,35.4967,35.3174,35.425,739600.0
2007-12-03 09:30:00,48.88,49.17,48.63,49.1,758800.0,35.0521,35.2601,34.8728,35.2099,758800.0
2007-12-03 09:35:00,49.1,49.13,48.7,48.72,419200.0,35.2099,35.2314,34.923,34.9374,419200.0
2007-12-03 09:40:00,48.72,48.81,48.25,48.41,404000.0,34.9374,35.0019,34.6003,34.7151,404000.0
2007-12-03 09:45:00,48.41,48.68,48.38,48.63,358400.0,34.7151,34.9087,34.6936,34.8728,358400.0
2007-12-03 09:50:00,48.63,48.95,48.63,48.91,452400.0,34.8728,35.1023,34.8728,35.0736,452400.0
2007-12-03 09:55:00,48.93,48.95,48.5,48.5,283200.0,35.088,35.1023,34.7796,34.7796,283200.0
2007-12-03 10:00:00,48.5,48.55,48.26,48.31,392000.0,34.7796,34.8155,34.6075,34.6434,392000.0
2007-12-03 10:05:00,48.31,48.75,48.29,48.66,300400.0,34.6434,34.9589,34.629,34.8944,300400.0
2007-12-03 10:10:00,48.62,48.7,48.46,48.47,203600.0,34.8657,34.923,34.7509,34.7581,203600.0
2007-12-03 10:15:00,48.46,48.7,48.45,48.63,242600.0,34.7509,34.923,34.7438,34.8728,242600.0
2007-12-03 10:20:00,48.62,48.82,48.59,48.77,253400.0,34.8657,35.0091,34.8442,34.9732,253400.0
2007-12-03 10:25:00,48.77,48.82,48.45,48.54,240600.0,34.9732,35.0091,34.7438,34.8083,240600.0
2007-12-03 10:30:00,48.55,48.79,48.5,48.69,291600.0,34.8155,34.9876,34.7796,34.9159,291600.0
2007-12-03 10:35:00,48.71,48.77,48.52,48.54,272600.0,34.9302,34.9732,34.794,34.8083,272600.0
2007-12-03 10:40:00,48.54,48.78,48.5,48.66,249400.0,34.8083,34.9804,34.7796,34.8944,249400.0
2007-12-03 10:45:00,48.67,48.67,48.47,48.55,219400.0,34.9015,34.9015,34.7581,34.8155,219400.0
2007-12-03 10:50:00,48.53,48.57,48.4,48.44,108000.0,34.8011,34.8298,34.7079,34.7366,108000.0
2007-12-03 10:55:00,48.45,48.75,48.45,48.49,175600.0,34.7438,34.9589,34.7438,34.7724,175600.0
2007-12-03 11:00:00,48.49,48.58,48.45,48.5,118400.0,34.7724,34.837,34.7438,34.7796,118400.0
2007-12-03 11:05:00,48.51,48.6,48.41,48.49,204400.0,34.7868,34.8513,34.7151,34.7724,204400.0
2007-12-03 11:10:00,48.49,48.49,48.43,48.45,81200.0,34.7724,34.7724,34.7294,34.7438,81200.0
2007-12-03 11:15:00,48.45,48.52,48.43,48.49,138800.0,34.7438,34.794,34.7294,34.7724,138800.0
2007-12-03 11:20:00,48.49,48.6,48.44,48.6,154600.0,34.7724,34.8513,34.7366,34.8513,154600.0
2007-12-03 11:25:00,48.63,48.67,48.52,48.61,126000.0,34.8728,34.9015,34.794,34.8585,126000.0
2007-12-03 11:30:00,48.61,48.63,48.51,48.58,154600.0,34.8585,34.8728,34.7868,34.837,154600.0
2007-12-03 11:35:00,48.6,48.83,48.58,48.77,261800.0,34.8513,35.0163,34.837,34.9732,261800.0
2007-12-03 11:40:00,48.75,48.8,48.56,48.59,139200.0,34.9589,34.9947,34.8226,34.8442,139200.0
2007-12-03 11:45:00,48.59,48.7,48.4,48.56,382200.0,34.8442,34.923,34.7079,34.8226,382200.0
2007-12-03 11:50:00,48.57,48.58,48.49,48.56,94200.0,34.8298,34.837,34.7724,34.8226,94200.0
2007-12-03 11:55:00,48.55,48.55,48.45,48.47,150600.0,34.8155,34.8155,34.7438,34.7581,150600.0
2007-12-03 12:00:00,48.48,48.55,48.41,48.45,145000.0,34.7653,34.8155,34.7151,34.7438,145000.0
2007-12-03 12:05:00,48.44,48.63,48.42,48.49,118800.0,34.7366,34.8728,34.7222,34.7724,118800.0
2007-12-03 12:10:00,48.49,48.55,48.48,48.55,76800.0,34.7724,34.8155,34.7653,34.8155,76800.0
2007-12-03 12:15:00,48.55,48.57,48.44,48.55,137600.0,34.8155,34.8298,34.7366,34.8155,137600.0
2007-12-03 12:20:00,48.55,48.57,48.47,48.5,123200.0,34.8155,34.8298,34.7581,34.7796,123200.0
2007-12-03 12:25:00,48.51,48.63,48.47,48.56,129000.0,34.7868,34.8728,34.7581,34.8226,129000.0
2007-12-03 12:30:00,48.58,48.65,48.58,48.63,106000.0,34.837,34.8872,34.837,34.8728,106000.0
2007-12-03 12:35:00,48.64,48.66,48.51,48.52,156000.0,34.88,34.8944,34.7868,34.794,156000.0
2007-12-03 12:40:00,48.52,48.56,48.45,48.48,138400.0,34.794,34.8226,34.7438,34.7653,138400.0
2007-12-03 12:45:00,48.48,48.52,48.48,48.49,98600.0,34.7653,34.794,34.7653,34.7724,98600.0
2007-12-03 12:50:00,48.49,48.56,48.47,48.49,138800.0,34.7724,34.8226,34.7581,34.7724,138800.0
2007-12-03 12:55:00,48.49,48.49,48.33,48.35,119000.0,34.7724,34.7724,34.6577,34.6721,119000.0
2007-12-03 13:00:00,48.35,48.38,48.31,48.36,115400.0,34.6721,34.6936,34.6434,34.6792,115400.0
2007-12-03 13:05:00,48.37,48.4,48.33,48.4,71000.0,34.6864,34.7079,34.6577,34.7079,71000.0
2007-12-03 13:10:00,48.4,48.49,48.39,48.49,76200.0,34.7079,34.7724,34.7007,34.7724,76200.0
2007-12-03 13:15:00,48.49,48.53,48.47,48.52,89400.0,34.7724,34.8011,34.7581,34.794,89400.0
2007-12-03 13:20:00,48.53,48.53,48.4,48.4,103600.0,34.8011,34.8011,34.7079,34.7079,103600.0
2007-12-03 13:25:00,48.4,48.47,48.27,48.29,126600.0,34.7079,34.7581,34.6147,34.629,126600.0
2007-12-03 13:30:00,48.28,48.32,48.2,48.3,159600.0,34.6219,34.6505,34.5645,34.6362,159600.0
2007-12-03 13:35:00,48.31,48.38,48.26,48.37,115000.0,34.6434,34.6936,34.6075,34.6864,115000.0
2007-12-03 13:40:00,48.36,48.37,48.11,48.11,222800.0,34.6792,34.6864,34.4999,34.4999,222800.0
2007-12-03 13:45:00,48.12,48.29,48.08,48.19,167000.0,34.5071,34.629,34.4784,34.5573,167000.0
2007-12-03 13:50:00,48.21,48.21,47.94,47.99,309200.0,34.5717,34.5717,34.378,34.4139,309200.0
2007-12-03 13:55:00,47.99,48.19,47.98,48.08,174400.0,34.4139,34.5573,34.4067,34.4784,174400.0
2007-12-03 14:00:00,48.08,48.24,48.05,48.2,157800.0,34.4784,34.5932,34.4569,34.5645,157800.0
2007-12-03 14:05:00,48.2,48.33,48.14,48.21,128600.0,34.5645,34.6577,34.5215,34.5717,128600.0
2007-12-03 14:10:00,48.21,48.27,48.08,48.08,214200.0,34.5717,34.6147,34.4784,34.4784,214200.0
2007-12-03 14:15:00,48.09,48.17,48.02,48.13,125200.0,34.4856,34.543,34.4354,34.5143,125200.0
2007-12-03 14:20:00,48.12,48.25,48.12,48.13,93600.0,34.5071,34.6003,34.5071,34.5143,93600.0
2007-12-03 14:25:00,48.13,48.27,48.13,48.15,111000.0,34.5143,34.6147,34.5143,34.5286,111000.0
2007-12-03 14:30:00,48.14,48.15,47.98,48.0,172000.0,34.5215,34.5286,34.4067,34.4211,172000.0
2007-12-03 14:35:00,48.02,48.13,48.0,48.09,161600.0,34.4354,34.5143,34.4211,34.4856,161600.0
2007-12-03 14:40:00,48.1,48.24,48.09,48.11,131800.0,34.4928,34.5932,34.4856,34.4999,131800.0
2007-12-03 14:45:00,48.11,48.15,48.0,48.12,124800.0,34.4999,34.5286,34.4211,34.5071,124800.0
2007-12-03 14:50:00,48.13,48.5,48.09,48.4,197400.0,34.5143,34.7796,34.4856,34.7079,197400.0
2007-12-03 14:55:00,48.39,48.45,48.36,48.45,120400.0,34.7007,34.7438,34.6792,34.7438,120400.0
2007-12-03 15:00:00,48.44,48.49,48.34,48.34,159400.0,34.7366,34.7724,34.6649,34.6649,159400.0
2007-12-03 15:05:00,48.35,48.4,48.03,48.04,176400.0,34.6721,34.7079,34.4426,34.4497,176400.0
2007-12-03 15:10:00,48.04,48.5,48.03,48.27,181600.0,34.4497,34.7796,34.4426,34.6147,181600.0
2007-12-03 15:15:00,48.27,48.43,48.24,48.37,216000.0,34.6147,34.7294,34.5932,34.6864,216000.0
2007-12-03 15:20:00,48.39,48.59,48.34,48.58,283000.0,34.7007,34.8442,34.6649,34.837,283000.0
2007-12-03 15:25:00,48.58,48.63,48.46,48.5,188000.0,34.837,34.8728,34.7509,34.7796,188000.0
2007-12-03 15:30:00,48.5,48.51,48.37,48.4,215200.0,34.7796,34.7868,34.6864,34.7079,215200.0
2007-12-03 15:35:00,48.45,48.5,48.33,48.4,156800.0,34.7438,34.7796,34.6577,34.7079,156800.0
2007-12-03 15:40:00,48.41,48.6,48.35,48.45,232000.0,34.7151,34.8513,34.6721,34.7438,232000.0
2007-12-03 15:45:00,48.45,48.49,48.35,48.37,239600.0,34.7438,34.7724,34.6721,34.6864,239600.0
2007-12-03 15:50:00,48.36,48.43,48.26,48.33,217800.0,34.6792,34.7294,34.6075,34.6577,217800.0
2007-12-03 15:55:00,48.33,48.4,48.32,48.34,430600.0,34.6577,34.7079,34.6505,34.6649,430600.0
2007-12-04 09:30:00,47.33,47.5,46.9,46.94,661000.0,33.9406,34.0625,33.6322,33.6609,661000.0
2007-12-04 09:35:00,46.92,47.58,46.89,47.54,633800.0,33.6466,34.1199,33.6251,34.0912,633800.0
2007-12-04 09:40:00,47.53,48.1,47.52,47.75,574400.0,34.084,34.4928,34.0769,34.2418,574400.0
2007-12-04 09:45:00,47.75,47.83,47.64,47.8,423400.0,34.2418,34.2992,34.1629,34.2776,423400.0
2007-12-04 09:50:00,47.79,47.8,47.49,47.5,512400.0,34.2705,34.2776,34.0553,34.0625,512400.0
2007-12-04 09:55:00,47.49,47.98,47.49,47.96,328400.0,34.0553,34.4067,34.0553,34.3924,328400.0
2007-12-04 10:00:00,47.95,48.0,47.85,47.86,206400.0,34.3852,34.4211,34.3135,34.3207,206400.0
2007-12-04 10:05:00,47.86,47.99,47.72,47.72,155600.0,34.3207,34.4139,34.2203,34.2203,155600.0
2007-12-04 10:10:00,47.73,47.95,47.73,47.92,138200.0,34.2274,34.3852,34.2274,34.3637,138200.0
2007-12-04 10:15:00,47.94,47.97,47.75,47.8,228800.0,34.378,34.3996,34.2418,34.2776,228800.0
2007-12-04 10:20:00,47.81,47.91,47.72,47.81,231600.0,34.2848,34.3565,34.2203,34.2848,231600.0
2007-12-04 10:25:00,47.81,47.95,47.73,47.83,188400.0,34.2848,34.3852,34.2274,34.2992,188400.0
2007-12-04 10:30:00,47.84,48.27,47.83,48.05,396200.0,34.3063,34.6147,34.2992,34.4569,396200.0
2007-12-04 10:35:00,48.05,48.05,47.89,48.02,135600.0,34.4569,34.4569,34.3422,34.4354,135600.0
2007-12-04 10:40:00,48.05,48.2,48.02,48.2,126600.0,34.4569,34.5645,34.4354,34.5645,126600.0
2007-12-04 10:45:00,48.21,48.36,48.05,48.11,277400.0,34.5717,34.6792,34.4569,34.4999,277400.0
2007-12-04 10:50:00,48.12,48.13,48.03,48.09,111000.0,34.5071,34.5143,34.4426,34.4856,111000.0
2007-12-04 10:55:00,48.09,48.25,48.08,48.09,127400.0,34.4856,34.6003,34.4784,34.4856,127400.0
2007-12-04 11:00:00,48.1,48.12,47.95,48.06,166200.0,34.4928,34.5071,34.3852,34.4641,166200.0
2007-12-04 11:05:00,48.04,48.18,48.02,48.03,93200.0,34.4497,34.5501,34.4354,34.4426,93200.0
2007-12-04 11:10:00,48.05,48.25,48.05,48.25,75200.0,34.4569,34.6003,34.4569,34.6003,75200.0
2007-12-04 11:15:00,48.25,48.33,48.09,48.13,127800.0,34.6003,34.6577,34.4856,34.5143,127800.0
2007-12-04 11:20:00,48.16,48.22,48.08,48.11,85600.0,34.5358,34.5788,34.4784,34.4999,85600.0
2007-12-04 11:25:00,48.1,48.13,47.96,47.96,120200.0,34.4928,34.5143,34.3924,34.3924,120200.0
2007-12-04 11:30:00,47.95,48.0,47.77,47.83,111800.0,34.3852,34.4211,34.2561,34.2992,111800.0
2007-12-04 11:35:00,47.83,47.98,47.82,47.91,98600.0,34.2992,34.4067,34.292,34.3565,98600.0
2007-12-04 11:40:00,47.92,48.0,47.88,48.0,59600.0,34.3637,34.4211,34.335,34.4211,59600.0
2007-12-04 11:45:00,47.99,47.99,47.87,47.95,129000.0,34.4139,34.4139,34.3278,34.3852,129000.0
2007-12-04 11:50:00,47.96,48.0,47.89,47.99,160600.0,34.3924,34.4211,34.3422,34.4139,160600.0
2007-12-04 11:55:00,47.99,48.0,47.89,47.97,218600.0,34.4139,34.4211,34.3422,34.3996,218600.0
2007-12-04 12:00:00,47.97,47.98,47.8,47.84,222600.0,34.3996,34.4067,34.2776,34.3063,222600.0
2007-12-04 12:05:00,47.85,47.94,47.77,47.77,186200.0,34.3135,34.378,34.2561,34.2561,186200.0
2007-12-04 12:10:00,47.8,47.85,47.71,47.74,194000.0,34.2776,34.3135,34.2131,34.2346,194000.0
2007-12-04 12:15:00,47.73,47.78,47.65,47.71,109600.0,34.2274,34.2633,34.1701,34.2131,109600.0
2007-12-04 12:20:00,47.73,47.8,47.71,47.8,57800.0,34.2274,34.2776,34.2131,34.2776,57800.0
2007-12-04 12:25:00,47.79,47.82,47.74,47.81,92000.0,34.2705,34.292,34.2346,34.2848,92000.0
2007-12-04 12:30:00,47.82,47.87,47.78,47.85,82800.0,34.292,34.3278,34.2633,34.3135,82800.0
2007-12-04 12:35:00,47.85,47.92,47.74,47.77,102600.0,34.3135,34.3637,34.2346,34.2561,102600.0
2007-12-04 12:40:00,47.77,47.87,47.77,47.84,59800.0,34.2561,34.3278,34.2561,34.3063,59800.0
2007-12-04 12:45:00,47.85,48.0,47.82,47.99,105400.0,34.3135,34.4211,34.292,34.4139,105400.0
2007-12-04 12:50:00,47.99,47.99,47.89,47.94,60000.0,34.4139,34.4139,34.3422,34.378,60000.0
2007-12-04 12:55:00,47.94,47.96,47.84,47.87,66000.0,34.378,34.3924,34.3063,34.3278,66000.0
2007-12-04 13:00:00,47.87,47.98,47.83,47.93,89600.0,34.3278,34.4067,34.2992,34.3709,89600.0
2007-12-04 13:05:00,47.93,47.98,47.83,47.85,75000.0,34.3709,34.4067,34.2992,34.3135,75000.0
2007-12-04 13:10:00,47.85,47.91,47.84,47.9,36000.0,34.3135,34.3565,34.3063,34.3494,36000.0
2007-12-04 13:15:00,47.91,47.94,47.88,47.88,20200.0,34.3565,34.378,34.335,34.335,20200.0
2007-12-04 13:20:00,47.89,47.91,47.84,47.87,46000.0,34.3422,34.3565,34.3063,34.3278,46000.0
2007-12-04 13:25:00,47.87,47.87,47.74,47.81,69800.0,34.3278,34.3278,34.2346,34.2848,69800.0
2007-12-04 13:30:00,47.81,47.95,47.77,47.83,218200.0,34.2848,34.3852,34.2561,34.2992,218200.0
2007-12-04 13:35:00,47.82,47.83,47.76,47.8,77400.0,34.292,34.2992,34.249,34.2776,77400.0
2007-12-04 13:40:00,47.81,47.84,47.72,47.82,63200.0,34.2848,34.3063,34.2203,34.292,63200.0
2007-12-04 13:45:00,47.82,47.87,47.77,47.81,92000.0,34.292,34.3278,34.2561,34.2848,92000.0
2007-12-04 13:50:00,47.81,47.83,47.77,47.81,76000.0,34.2848,34.2992,34.2561,34.2848,76000.0
2007-12-04 13:55:00,47.82,47.87,47.74,47.8,72000.0,34.292,34.3278,34.2346,34.2776,72000.0
2007-12-04 14:00:00,47.8,47.83,47.68,47.72,98000.0,34.2776,34.2992,34.1916,34.2203,98000.0
2007-12-04 14:05:00,47.72,47.77,47.66,47.74,113800.0,34.2203,34.2561,34.1772,34.2346,113800.0
2007-12-04 14:10:00,47.73,47.74,47.6,47.73,158000.0,34.2274,34.2346,34.1342,34.2274,158000.0
2007-12-04 14:15:00,47.73,47.81,47.72,47.8,353600.0,34.2274,34.2848,34.2203,34.2776,353600.0
2007-12-04 14:20:00,47.81,48.63,47.79,48.21,1665000.0,34.2848,34.8728,34.2705,34.5717,1665000.0
2007-12-04 14:25:00,48.22,48.61,48.13,48.45,1044200.0,34.5788,34.8585,34.5143,34.7438,1044200.0
2007-12-04 14:30:00,48.46,48.76,48.4,48.48,824800.0,34.7509,34.9661,34.7079,34.7653,824800.0
2007-12-04 14:35:00,48.47,48.63,48.45,48.59,377600.0,34.7581,34.8728,34.7438,34.8442,377600.0
2007-12-04 14:40:00,48.58,48.74,48.56,48.67,267200.0,34.837,34.9517,34.8226,34.9015,267200.0
2007-12-04 14:45:00,48.67,48.68,48.49,48.6,235000.0,34.9015,34.9087,34.7724,34.8513,235000.0
2007-12-04 14:50:00,48.6,48.67,48.58,48.6,251800.0,34.8513,34.9015,34.837,34.8513,251800.0
2007-12-04 14:55:00,48.6,48.85,48.56,48.83,276000.0,34.8513,35.0306,34.8226,35.0163,276000.0
2007-12-04 15:00:00,48.82,48.85,48.66,48.72,227600.0,35.0091,35.0306,34.8944,34.9374,227600.0
2007-12-04 15:05:00,48.72,48.73,48.55,48.62,306400.0,34.9374,34.9446,34.8155,34.8657,306400.0
2007-12-04 15:10:00,48.61,48.77,48.57,48.67,226800.0,34.8585,34.9732,34.8298,34.9015,226800.0
2007-12-04 15:15:00,48.65,48.91,48.59,48.87,321600.0,34.8872,35.0736,34.8442,35.0449,321600.0
2007-12-04 15:20:00,48.88,48.92,48.7,48.92,232400.0,35.0521,35.0808,34.923,35.0808,232400.0
2007-12-04 15:25:00,48.92,48.96,48.75,48.79,308800.0,35.0808,35.1095,34.9589,34.9876,308800.0
2007-12-04 15:30:00,48.77,48.85,48.66,48.77,294200.0,34.9732,35.0306,34.8944,34.9732,294200.0
2007-12-04 15:35:00,48.79,48.82,48.63,48.75,304400.0,34.9876,35.0091,34.8728,34.9589,304400.0
2007-12-04 15:40:00,48.75,48.75,48.57,48.69,393800.0,34.9589,34.9589,34.8298,34.9159,393800.0
2007-12-04 15:45:00,48.69,48.74,48.57,48.71,238000.0,34.9159,34.9517,34.8298,34.9302,238000.0
2007-12-04 15:50:00,48.72,48.73,48.44,48.63,358800.0,34.9374,34.9446,34.7366,34.8728,358800.0
2007-12-04 15:55:00,48.61,48.74,48.57,48.69,326600.0,34.8585,34.9517,34.8298,34.9159,326600.0
2007-12-05 09:30:00,49.3,49.72,49.3,49.43,757600.0,35.3533,35.6545,35.3533,35.4465,757600.0
2007-12-05 09:35:00,49.41,49.66,49.15,49.66,487000.0,35.4322,35.6115,35.2457,35.6115,487000.0
2007-12-05 09:40:00,49.67,49.95,49.58,49.77,481600.0,35.6186,35.8194,35.5541,35.6903,481600.0
2007-12-05 09:45:00,49.77,50.19,49.74,50.16,374200.0,35.6903,35.9915,35.6688,35.97,374200.0
2007-12-05 09:50:00,50.16,50.18,49.86,49.87,365800.0,35.97,35.9844,35.7549,35.7621,365800.0
2007-12-05 09:55:00,49.86,50.04,49.71,49.92,290400.0,35.7549,35.884,35.6473,35.7979,290400.0
2007-12-05 10:00:00,49.91,49.99,49.69,49.95,342800.0,35.7907,35.8481,35.633,35.8194,342800.0
2007-12-05 10:05:00,49.95,49.99,49.76,49.78,265200.0,35.8194,35.8481,35.6832,35.6975,265200.0
2007-12-05 10:10:00,49.79,49.88,49.66,49.72,278600.0,35.7047,35.7692,35.6115,35.6545,278600.0
2007-12-05 10:15:00,49.72,49.72,49.5,49.55,384600.0,35.6545,35.6545,35.4967,35.5326,384600.0
2007-12-05 10:20:00,49.55,49.56,49.43,49.49,354000.0,35.5326,35.5398,35.4465,35.4896,354000.0
2007-12-05 10:25:00,49.48,49.63,49.39,49.62,256200.0,35.4824,35.5899,35.4178,35.5828,256200.0
2007-12-05 10:30:00,49.62,49.9,49.6,49.9,347000.0,35.5828,35.7836,35.5684,35.7836,347000.0
2007-12-05 10:35:00,49.9,49.92,49.78,49.82,241400.0,35.7836,35.7979,35.6975,35.7262,241400.0
2007-12-05 10:40:00,49.84,49.94,49.82,49.91,153800.0,35.7405,35.8123,35.7262,35.7907,153800.0
2007-12-05 10:45:00,49.91,50.0,49.9,49.97,207400.0,35.7907,35.8553,35.7836,35.8338,207400.0
2007-12-05 10:50:00,49.97,50.0,49.77,49.9,247000.0,35.8338,35.8553,35.6903,35.7836,247000.0
2007-12-05 10:55:00,49.9,49.98,49.88,49.92,188400.0,35.7836,35.8409,35.7692,35.7979,188400.0
2007-12-05 11:00:00,49.92,50.1,49.92,50.02,280200.0,35.7979,35.927,35.7979,35.8696,280200.0
2007-12-05 11:05:00,50.01,50.19,49.99,50.14,207400.0,35.8624,35.9915,35.8481,35.9557,207400.0
2007-12-05 11:10:00,50.15,50.24,50.09,50.17,301200.0,35.9628,36.0274,35.9198,35.9772,301200.0
2007-12-05 11:15:00,50.17,50.24,50.01,50.1,252000.0,35.9772,36.0274,35.8624,35.927,252000.0
2007-12-05 11:20:00,50.1,50.15,49.96,50.05,190000.0,35.927,35.9628,35.8266,35.8911,190000.0
2007-12-05 11:25:00,50.05,50.15,49.98,50.14,230800.0,35.8911,35.9628,35.8409,35.9557,230800.0
2007-12-05 11:30:00,50.14,50.14,50.04,50.1,205200.0,35.9557,35.9557,35.884,35.927,205200.0
2007-12-05 11:35:00,50.1,50.21,50.09,50.11,189600.0,35.927,36.0059,35.9198,35.9342,189600.0
2007-12-05 11:40:00,50.1,50.24,50.1,50.21,122000.0,35.927,36.0274,35.927,36.0059,122000.0
2007-12-05 11:45:00,50.22,50.3,50.2,50.26,288200.0,36.013,36.0704,35.9987,36.0417,288200.0
2007-12-05 11:50:00,50.24,50.4,50.24,50.4,238800.0,36.0274,36.1421,36.0274,36.1421,238800.0
2007-12-05 11:55:00,50.39,50.54,50.38,50.51,268000.0,36.1349,36.2425,36.1278,36.221,268000.0
2007-12-05 12:00:00,50.51,50.54,50.46,50.5,227400.0,36.221,36.2425,36.1851,36.2138,227400.0
2007-12-05 12:05:00,50.5,50.52,50.4,50.41,103400.0,36.2138,36.2282,36.1421,36.1493,103400.0
2007-12-05 12:10:00,50.4,50.49,50.38,50.48,173800.0,36.1421,36.2067,36.1278,36.1995,173800.0
2007-12-05 12:15:00,50.48,50.54,50.45,50.49,141000.0,36.1995,36.2425,36.178,36.2067,141000.0
2007-12-05 12:20:00,50.49,50.54,50.49,50.49,235000.0,36.2067,36.2425,36.2067,36.2067,235000.0
2007-12-05 12:25:00,50.49,50.54,50.48,50.5,155600.0,36.2067,36.2425,36.1995,36.2138,155600.0
2007-12-05 12:30:00,50.49,50.55,50.49,50.52,97600.0,36.2067,36.2497,36.2067,36.2282,97600.0
2007-12-05 12:35:00,50.52,50.7,50.52,50.65,152800.0,36.2282,36.3573,36.2282,36.3214,152800.0
2007-12-05 12:40:00,50.65,50.86,50.63,50.85,333400.0,36.3214,36.472,36.3071,36.4648,333400.0
2007-12-05 12:45:00,50.84,50.91,50.73,50.76,234000.0,36.4576,36.5078,36.3788,36.4003,234000.0
2007-12-05 12:50:00,50.75,50.98,50.75,50.87,236600.0,36.3931,36.558,36.3931,36.4792,236600.0
2007-12-05 12:55:00,50.91,50.92,50.63,50.71,547400.0,36.5078,36.515,36.3071,36.3644,547400.0
2007-12-05 13:00:00,50.7,50.87,50.67,50.85,313400.0,36.3573,36.4792,36.3357,36.4648,313400.0
2007-12-05 13:05:00,50.85,50.85,50.69,50.71,198800.0,36.4648,36.4648,36.3501,36.3644,198800.0
2007-12-05 13:10:00,50.71,50.83,50.56,50.66,290400.0,36.3644,36.4505,36.2569,36.3286,290400.0
2007-12-05 13:15:00,50.65,50.75,50.52,50.54,232800.0,36.3214,36.3931,36.2282,36.2425,232800.0
2007-12-05 13:20:00,50.54,50.7,50.43,50.52,345200.0,36.2425,36.3573,36.1636,36.2282,345200.0
2007-12-05 13:25:00,50.52,50.63,50.51,50.53,154200.0,36.2282,36.3071,36.221,36.2353,154200.0
2007-12-05 13:30:00,50.51,50.74,50.51,50.71,122600.0,36.221,36.3859,36.221,36.3644,122600.0
2007-12-05 13:35:00,50.7,50.87,50.69,50.71,201800.0,36.3573,36.4792,36.3501,36.3644,201800.0
2007-12-05 13:40:00,50.71,50.79,50.63,50.7,118000.0,36.3644,36.4218,36.3071,36.3573,118000.0
2007-12-05 13:45:00,50.71,50.82,50.67,50.77,160800.0,36.3644,36.4433,36.3357,36.4074,160800.0
2007-12-05 13:50:00,50.77,50.82,50.72,50.77,108200.0,36.4074,36.4433,36.3716,36.4074,108200.0
2007-12-05 13:55:00,50.77,50.89,50.74,50.81,181600.0,36.4074,36.4935,36.3859,36.4361,181600.0
2007-12-05 14:00:00,50.81,50.83,50.73,50.83,136800.0,36.4361,36.4505,36.3788,36.4505,136800.0
2007-12-05 14:05:00,50.83,50.83,50.72,50.74,217600.0,36.4505,36.4505,36.3716,36.3859,217600.0
2007-12-05 14:10:00,50.76,50.79,50.67,50.67,156800.0,36.4003,36.4218,36.3357,36.3357,156800.0
2007-12-05 14:15:00,50.67,50.67,50.53,50.54,131200.0,36.3357,36.3357,36.2353,36.2425,131200.0
2007-12-05 14:20:00,50.53,50.57,50.38,50.4,252000.0,36.2353,36.264,36.1278,36.1421,252000.0
2007-12-05 14:25:00,50.39,50.47,50.33,50.46,184600.0,36.1349,36.1923,36.0919,36.1851,184600.0
2007-12-05 14:30:00,50.46,50.69,50.42,50.69,191800.0,36.1851,36.3501,36.1565,36.3501,191800.0
2007-12-05 14:35:00,50.69,50.69,50.46,50.46,218000.0,36.3501,36.3501,36.1851,36.1851,218000.0
2007-12-05 14:40:00,50.46,50.55,50.33,50.44,423200.0,36.1851,36.2497,36.0919,36.1708,423200.0
2007-12-05 14:45:00,50.44,50.5,50.29,50.3,240800.0,36.1708,36.2138,36.0632,36.0704,240800.0
2007-12-05 14:50:00,50.3,50.37,50.1,50.18,348200.0,36.0704,36.1206,35.927,35.9844,348200.0
2007-12-05 14:55:00,50.17,50.3,50.08,50.3,266400.0,35.9772,36.0704,35.9126,36.0704,266400.0
2007-12-05 15:00:00,50.3,50.48,50.27,50.4,224600.0,36.0704,36.1995,36.0489,36.1421,224600.0
2007-12-05 15:05:00,50.4,50.42,50.27,50.34,169600.0,36.1421,36.1565,36.0489,36.0991,169600.0
2007-12-05 15:10:00,50.34,50.49,50.32,50.38,232600.0,36.0991,36.2067,36.0848,36.1278,232600.0
2007-12-05 15:15:00,50.38,50.39,50.21,50.33,231000.0,36.1278,36.1349,36.0059,36.0919,231000.0
2007-12-05 15:20:00,50.34,50.49,50.31,50.38,230000.0,36.0991,36.2067,36.0776,36.1278,230000.0
2007-12-05 15:25:00,50.38,50.49,50.37,50.41,232000.0,36.1278,36.2067,36.1206,36.1493,232000.0
2007-12-05 15:30:00,50.42,50.52,50.39,50.49,261400.0,36.1565,36.2282,36.1349,36.2067,261400.0
2007-12-05 15:35:00,50.49,50.73,50.44,50.66,349000.0,36.2067,36.3788,36.1708,36.3286,349000.0
2007-12-05 15:40:00,50.67,50.88,50.55,50.8,406400.0,36.3357,36.4863,36.2497,36.429,406400.0
2007-12-05 15:45:00,50.8,50.92,50.71,50.9,377800.0,36.429,36.515,36.3644,36.5007,377800.0
2007-12-05 15:50:00,50.89,50.93,50.73,50.73,553600.0,36.4935,36.5222,36.3788,36.3788,553600.0
2007-12-05 15:55:00,50.73,50.93,50.71,50.82,600800.0,36.3788,36.5222,36.3644,36.4433,600800.0
2007-12-06 09:30:00,51.14,51.92,51.09,51.43,757600.0,36.6728,37.2321,36.6369,36.8807,757600.0
2007-12-06 09:35:00,51.43,51.6,51.3,51.56,411800.0,36.8807,37.0026,36.7875,36.974,411800.0
2007-12-06 09:40:00,51.55,51.68,51.52,51.6,351800.0,36.9668,37.06,36.9453,37.0026,351800.0
2007-12-06 09:45:00,51.6,51.63,51.38,51.57,540000.0,37.0026,37.0242,36.8449,36.9811,540000.0
2007-12-06 09:50:00,51.57,51.59,51.42,51.53,262600.0,36.9811,36.9955,36.8736,36.9524,262600.0
2007-12-06 09:55:00,51.55,52.14,51.54,52.0,840800.0,36.9668,37.3899,36.9596,37.2895,840800.0
2007-12-06 10:00:00,52.0,52.3,51.87,52.24,528000.0,37.2895,37.5046,37.1963,37.4616,528000.0
2007-12-06 10:05:00,52.24,52.34,52.16,52.33,403800.0,37.4616,37.5333,37.4042,37.5261,403800.0
2007-12-06 10:10:00,52.3,52.37,52.1,52.14,366200.0,37.5046,37.5548,37.3612,37.3899,366200.0
2007-12-06 10:15:00,52.16,52.29,52.01,52.03,239800.0,37.4042,37.4974,37.2967,37.311,239800.0
2007-12-06 10:20:00,52.03,52.16,51.93,51.96,293600.0,37.311,37.4042,37.2393,37.2608,293600.0
2007-12-06 10:25:00,51.96,52.13,51.9,52.09,216400.0,37.2608,37.3827,37.2178,37.354,216400.0
2007-12-06 10:30:00,52.08,52.13,51.88,51.98,218000.0,37.3469,37.3827,37.2034,37.2751,218000.0
2007-12-06 10:35:00,51.97,52.05,51.83,51.87,293200.0,37.268,37.3253,37.1676,37.1963,293200.0
2007-12-06 10:40:00,51.87,51.91,51.73,51.9,286000.0,37.1963,37.2249,37.0959,37.2178,286000.0
2007-12-06 10:45:00,51.91,51.97,51.77,51.84,192800.0,37.2249,37.268,37.1246,37.1748,192800.0
2007-12-06 10:50:00,51.84,51.94,51.77,51.9,159800.0,37.1748,37.2465,37.1246,37.2178,159800.0
2007-12-06 10:55:00,51.88,52.2,51.76,52.17,230200.0,37.2034,37.4329,37.1174,37.4114,230200.0
2007-12-06 11:00:00,52.17,52.17,51.92,51.92,176600.0,37.4114,37.4114,37.2321,37.2321,176600.0
2007-12-06 11:05:00,51.91,51.94,51.76,51.77,240600.0,37.2249,37.2465,37.1174,37.1246,240600.0
2007-12-06 11:10:00,51.76,51.88,51.71,51.74,349400.0,37.1174,37.2034,37.0815,37.103,349400.0
2007-12-06 11:15:00,51.74,51.81,51.66,51.72,215400.0,37.103,37.1532,37.0457,37.0887,215400.0
2007-12-06 11:20:00,51.74,51.95,51.7,51.85,220600.0,37.103,37.2536,37.0744,37.1819,220600.0
2007-12-06 11:25:00,51.85,51.92,51.74,51.78,123400.0,37.1819,37.2321,37.103,37.1317,123400.0
2007-12-06 11:30:00,51.77,51.93,51.77,51.83,140800.0,37.1246,37.2393,37.1246,37.1676,140800.0
2007-12-06 11:35:00,51.84,51.87,51.76,51.79,108000.0,37.1748,37.1963,37.1174,37.1389,108000.0
2007-12-06 11:40:00,51.8,51.88,51.79,51.8,116400.0,37.1461,37.2034,37.1389,37.1461,116400.0
2007-12-06 11:45:00,51.81,51.85,51.78,51.82,117400.0,37.1532,37.1819,37.1317,37.1604,117400.0
2007-12-06 11:50:00,51.83,51.95,51.8,51.95,243000.0,37.1676,37.2536,37.1461,37.2536,243000.0
2007-12-06 11:55:00,51.95,51.99,51.93,51.97,121600.0,37.2536,37.2823,37.2393,37.268,121600.0
2007-12-06 12:00:00,51.97,51.98,51.8,51.8,153400.0,37.268,37.2751,37.1461,37.1461,153400.0
2007-12-06 12:05:00,51.8,51.84,51.68,51.72,216800.0,37.1461,37.1748,37.06,37.0887,216800.0
2007-12-06 12:10:00,51.72,51.85,51.59,51.71,263400.0,37.0887,37.1819,36.9955,37.0815,263400.0
2007-12-06 12:15:00,51.72,51.77,51.7,51.75,116000.0,37.0887,37.1246,37.0744,37.1102,116000.0
2007-12-06 12:20:00,51.74,51.81,51.73,51.76,134400.0,37.103,37.1532,37.0959,37.1174,134400.0
2007-12-06 12:25:00,51.75,51.75,51.66,51.74,100800.0,37.1102,37.1102,37.0457,37.103,100800.0
2007-12-06 12:30:00,51.74,51.77,51.7,51.75,125800.0,37.103,37.1246,37.0744,37.1102,125800.0
2007-12-06 12:35:00,51.75,51.85,51.74,51.79,125000.0,37.1102,37.1819,37.103,37.1389,125000.0
2007-12-06 12:40:00,51.79,51.87,51.77,51.85,169600.0,37.1389,37.1963,37.1246,37.1819,169600.0
2007-12-06 12:45:00,51.87,51.97,51.85,51.93,175000.0,37.1963,37.268,37.1819,37.2393,175000.0
2007-12-06 12:50:00,51.93,52.01,51.88,51.92,339000.0,37.2393,37.2967,37.2034,37.2321,339000.0
2007-12-06 12:55:00,51.92,51.98,51.89,51.95,136400.0,37.2321,37.2751,37.2106,37.2536,136400.0
2007-12-06 13:00:00,51.95,52.01,51.85,51.9,211000.0,37.2536,37.2967,37.1819,37.2178,211000.0
2007-12-06 13:05:00,51.9,51.99,51.82,51.96,172800.0,37.2178,37.2823,37.1604,37.2608,172800.0
2007-12-06 13:10:00,51.96,51.96,51.87,51.91,179600.0,37.2608,37.2608,37.1963,37.2249,179600.0
2007-12-06 13:15:00,51.91,51.97,51.88,51.93,181000.0,37.2249,37.268,37.2034,37.2393,181000.0
2007-12-06 13:20:00,51.92,51.99,51.88,51.93,156000.0,37.2321,37.2823,37.2034,37.2393,156000.0
2007-12-06 13:25:00,51.94,51.97,51.85,51.91,91200.0,37.2465,37.268,37.1819,37.2249,91200.0
2007-12-06 13:30:00,51.9,51.92,51.81,51.86,139800.0,37.2178,37.2321,37.1532,37.1891,139800.0
2007-12-06 13:35:00,51.86,51.9,51.8,51.9,142600.0,37.1891,37.2178,37.1461,37.2178,142600.0
2007-12-06 13:40:00,51.87,51.99,51.85,51.98,180200.0,37.1963,37.2823,37.1819,37.2751,180200.0
2007-12-06 13:45:00,51.98,52.03,51.88,51.95,229600.0,37.2751,37.311,37.2034,37.2536,229600.0
2007-12-06 13:50:00,51.94,51.96,51.84,51.85,194200.0,37.2465,37.2608,37.1748,37.1819,194200.0
2007-12-06 13:55:00,51.85,51.9,51.64,51.78,238000.0,37.1819,37.2178,37.0313,37.1317,238000.0
2007-12-06 14:00:00,51.78,51.88,51.73,51.88,135000.0,37.1317,37.2034,37.0959,37.2034,135000.0
2007-12-06 14:05:00,51.87,52.0,51.85,51.99,162200.0,37.1963,37.2895,37.1819,37.2823,162200.0
2007-12-06 14:10:00,51.98,52.03,51.91,51.92,171200.0,37.2751,37.311,37.2249,37.2321,171200.0
2007-12-06 14:15:00,51.92,52.1,51.87,52.09,230400.0,37.2321,37.3612,37.1963,37.354,230400.0
2007-12-06 14:20:00,52.1,52.23,52.07,52.18,317000.0,37.3612,37.4544,37.3397,37.4186,317000.0
2007-12-06 14:25:00,52.18,52.43,52.18,52.37,296800.0,37.4186,37.5978,37.4186,37.5548,296800.0
2007-12-06 14:30:00,52.38,52.47,52.38,52.4,268600.0,37.562,37.6265,37.562,37.5763,268600.0
2007-12-06 14:35:00,52.41,52.49,52.38,52.47,277000.0,37.5835,37.6409,37.562,37.6265,277000.0
2007-12-06 14:40:00,52.48,52.73,52.46,52.67,485800.0,37.6337,37.813,37.6194,37.7699,485800.0
2007-12-06 14:45:00,52.66,52.7,52.38,52.4,579400.0,37.7628,37.7915,37.562,37.5763,579400.0
2007-12-06 14:50:00,52.4,52.48,52.38,52.42,309400.0,37.5763,37.6337,37.562,37.5907,309400.0
2007-12-06 14:55:00,52.41,52.49,52.35,52.44,177600.0,37.5835,37.6409,37.5405,37.605,177600.0
2007-12-06 15:00:00,52.44,52.65,52.42,52.61,250800.0,37.605,37.7556,37.5907,37.7269,250800.0
2007-12-06 15:05:00,52.61,52.69,52.54,52.6,286000.0,37.7269,37.7843,37.6767,37.7198,286000.0
2007-12-06 15:10:00,52.6,52.6,52.35,52.39,255400.0,37.7198,37.7198,37.5405,37.5692,255400.0
2007-12-06 15:15:00,52.4,52.59,52.4,52.48,240200.0,37.5763,37.7126,37.5763,37.6337,240200.0
2007-12-06 15:20:00,52.48,52.58,52.41,52.47,245600.0,37.6337,37.7054,37.5835,37.6265,245600.0
2007-12-06 15:25:00,52.47,52.54,52.43,52.54,167000.0,37.6265,37.6767,37.5978,37.6767,167000.0
2007-12-06 15:30:00,52.55,52.55,52.33,52.4,283200.0,37.6839,37.6839,37.5261,37.5763,283200.0
2007-12-06 15:35:00,52.41,52.54,52.4,52.44,344000.0,37.5835,37.6767,37.5763,37.605,344000.0
2007-12-06 15:40:00,52.45,52.49,52.31,52.34,341600.0,37.6122,37.6409,37.5118,37.5333,341600.0
2007-12-06 15:45:00,52.34,52.37,52.2,52.22,367200.0,37.5333,37.5548,37.4329,37.4473,367200.0
2007-12-06 15:50:00,52.23,52.4,52.22,52.29,471400.0,37.4544,37.5763,37.4473,37.4974,471400.0
2007-12-06 15:55:00,52.29,52.48,52.26,52.47,462800.0,37.4974,37.6337,37.4759,37.6265,462800.0
2007-12-07 09:30:00,53.5,53.79,53.45,53.53,943200.0,38.3651,38.5731,38.3293,38.3867,943200.0
2007-12-07 09:35:00,53.54,53.59,53.13,53.27,730000.0,38.3938,38.4297,38.0998,38.2002,730000.0
2007-12-07 09:40:00,53.26,53.55,53.18,53.5,471400.0,38.193,38.401,38.1357,38.3651,471400.0
2007-12-07 09:45:00,53.51,53.65,53.45,53.48,471000.0,38.3723,38.4727,38.3293,38.3508,471000.0
2007-12-07 09:50:00,53.48,53.55,53.2,53.45,536000.0,38.3508,38.401,38.15,38.3293,536000.0
2007-12-07 09:55:00,53.48,53.58,53.45,53.52,344400.0,38.3508,38.4225,38.3293,38.3795,344400.0
2007-12-07 10:00:00,53.54,53.68,53.47,53.56,575200.0,38.3938,38.4942,38.3436,38.4082,575200.0
2007-12-07 10:05:00,53.54,53.72,53.43,53.68,450400.0,38.3938,38.5229,38.3149,38.4942,450400.0
2007-12-07 10:10:00,53.68,54.12,53.67,54.07,706600.0,38.4942,38.8098,38.4871,38.7739,706600.0
2007-12-07 10:15:00,54.07,54.34,53.99,54.24,1232600.0,38.7739,38.9675,38.7165,38.8958,1232600.0
2007-12-07 10:20:00,54.24,54.34,54.02,54.27,464400.0,38.8958,38.9675,38.738,38.9173,464400.0
2007-12-07 10:25:00,54.27,54.37,54.0,54.21,448600.0,38.9173,38.989,38.7237,38.8743,448600.0
2007-12-07 10:30:00,54.21,54.21,53.88,53.95,393200.0,38.8743,38.8743,38.6376,38.6878,393200.0
2007-12-07 10:35:00,53.96,54.17,53.95,54.02,324000.0,38.695,38.8456,38.6878,38.738,324000.0
2007-12-07 10:40:00,54.02,54.3,54.02,54.17,253000.0,38.738,38.9388,38.738,38.8456,253000.0
2007-12-07 10:45:00,54.17,54.19,54.0,54.17,242400.0,38.8456,38.8599,38.7237,38.8456,242400.0
2007-12-07 10:50:00,54.17,54.26,54.08,54.08,1315600.0,38.8456,38.9101,38.7811,38.7811,1315600.0
2007-12-07 10:55:00,54.08,54.2,53.94,54.2,274400.0,38.7811,38.8671,38.6807,38.8671,274400.0
2007-12-07 11:00:00,54.2,54.43,54.18,54.34,360200.0,38.8671,39.0321,38.8528,38.9675,360200.0
2007-12-07 11:05:00,54.35,54.48,54.18,54.3,342400.0,38.9747,39.0679,38.8528,38.9388,342400.0
2007-12-07 11:10:00,54.33,54.5,54.21,54.5,312800.0,38.9603,39.0823,38.8743,39.0823,312800.0
2007-12-07 11:15:00,54.5,54.75,54.47,54.49,491400.0,39.0823,39.2615,39.0607,39.0751,491400.0
2007-12-07 11:20:00,54.49,54.58,54.47,54.57,183800.0,39.0751,39.1396,39.0607,39.1324,183800.0
2007-12-07 11:25:00,54.57,54.59,54.26,54.27,315800.0,39.1324,39.1468,38.9101,38.9173,315800.0
2007-12-07 11:30:00,54.29,54.37,54.16,54.25,243200.0,38.9317,38.989,38.8384,38.903,243200.0
2007-12-07 11:35:00,54.25,54.28,54.2,54.23,371000.0,38.903,38.9245,38.8671,38.8886,371000.0
2007-12-07 11:40:00,54.24,54.26,54.15,54.21,256800.0,38.8958,38.9101,38.8313,38.8743,256800.0
2007-12-07 11:45:00,54.22,54.38,54.14,54.24,216400.0,38.8815,38.9962,38.8241,38.8958,216400.0
2007-12-07 11:50:00,54.24,54.26,54.07,54.08,278800.0,38.8958,38.9101,38.7739,38.7811,278800.0
2007-12-07 11:55:00,54.09,54.23,53.96,54.21,209200.0,38.7882,38.8886,38.695,38.8743,209200.0
2007-12-07 12:00:00,54.22,54.26,54.13,54.22,1654000.0,38.8815,38.9101,38.8169,38.8815,1654000.0
2007-12-07 12:05:00,54.21,54.24,54.15,54.22,98800.0,38.8743,38.8958,38.8313,38.8815,98800.0
2007-12-07 12:10:00,54.21,54.41,54.19,54.3,195000.0,38.8743,39.0177,38.8599,38.9388,195000.0
2007-12-07 12:15:00,54.31,54.38,54.16,54.19,147000.0,38.946,38.9962,38.8384,38.8599,147000.0
2007-12-07 12:20:00,54.2,54.27,54.04,54.1,123200.0,38.8671,38.9173,38.7524,38.7954,123200.0
2007-12-07 12:25:00,54.1,54.12,54.0,54.07,169800.0,38.7954,38.8098,38.7237,38.7739,169800.0
2007-12-07 12:30:00,54.07,54.23,54.05,54.08,267800.0,38.7739,38.8886,38.7596,38.7811,267800.0
2007-12-07 12:35:00,54.09,54.22,54.04,54.1,230800.0,38.7882,38.8815,38.7524,38.7954,230800.0
2007-12-07 12:40:00,54.1,54.18,53.99,54.05,138200.0,38.7954,38.8528,38.7165,38.7596,138200.0
2007-12-07 12:45:00,54.05,54.08,53.95,54.04,117800.0,38.7596,38.7811,38.6878,38.7524,117800.0
2007-12-07 12:50:00,54.02,54.08,53.99,54.0,236200.0,38.738,38.7811,38.7165,38.7237,236200.0
2007-12-07 12:55:00,53.99,54.0,53.92,53.92,110200.0,38.7165,38.7237,38.6663,38.6663,110200.0
2007-12-07 13:00:00,53.92,53.94,53.84,53.86,96000.0,38.6663,38.6807,38.609,38.6233,96000.0
2007-12-07 13:05:00,53.87,53.93,53.81,53.83,116400.0,38.6305,38.6735,38.5874,38.6018,116400.0
2007-12-07 13:10:00,53.82,53.96,53.81,53.95,243800.0,38.5946,38.695,38.5874,38.6878,243800.0
2007-12-07 13:15:00,53.94,53.95,53.83,53.95,703200.0,38.6807,38.6878,38.6018,38.6878,703200.0
2007-12-07 13:20:00,53.93,54.0,53.84,53.85,142000.0,38.6735,38.7237,38.609,38.6161,142000.0
2007-12-07 13:25:00,53.87,53.93,53.77,53.93,162400.0,38.6305,38.6735,38.5588,38.6735,162400.0
2007-12-07 13:30:00,53.93,54.05,53.91,53.99,200600.0,38.6735,38.7596,38.6592,38.7165,200600.0
2007-12-07 13:35:00,53.99,54.0,53.88,53.95,86000.0,38.7165,38.7237,38.6376,38.6878,86000.0
2007-12-07 13:40:00,53.95,54.0,53.9,53.95,155000.0,38.6878,38.7237,38.652,38.6878,155000.0
2007-12-07 13:45:00,53.94,54.0,53.93,53.99,136600.0,38.6807,38.7237,38.6735,38.7165,136600.0
2007-12-07 13:50:00,53.98,54.02,53.95,53.99,101800.0,38.7094,38.738,38.6878,38.7165,101800.0
2007-12-07 13:55:00,53.98,53.99,53.94,53.99,57200.0,38.7094,38.7165,38.6807,38.7165,57200.0
2007-12-07 14:00:00,53.99,54.01,53.98,53.99,132000.0,38.7165,38.7309,38.7094,38.7165,132000.0
2007-12-07 14:05:00,54.0,54.01,53.95,54.0,229800.0,38.7237,38.7309,38.6878,38.7237,229800.0
2007-12-07 14:10:00,54.0,54.07,53.97,54.0,298200.0,38.7237,38.7739,38.7022,38.7237,298200.0
2007-12-07 14:15:00,54.01,54.13,53.95,54.07,583600.0,38.7309,38.8169,38.6878,38.7739,583600.0
2007-12-07 14:20:00,54.05,54.25,54.04,54.25,825200.0,38.7596,38.903,38.7524,38.903,825200.0
2007-12-07 14:25:00,54.24,54.38,54.16,54.17,207200.0,38.8958,38.9962,38.8384,38.8456,207200.0
2007-12-07 14:30:00,54.18,54.43,54.12,54.35,310200.0,38.8528,39.0321,38.8098,38.9747,310200.0
2007-12-07 14:35:00,54.34,54.41,54.27,54.31,142800.0,38.9675,39.0177,38.9173,38.946,142800.0
2007-12-07 14:40:00,54.3,54.31,54.19,54.21,100200.0,38.9388,38.946,38.8599,38.8743,100200.0
2007-12-07 14:45:00,54.23,54.23,54.05,54.08,114600.0,38.8886,38.8886,38.7596,38.7811,114600.0
2007-12-07 14:50:00,54.09,54.42,54.05,54.4,679600.0,38.7882,39.0249,38.7596,39.0105,679600.0
2007-12-07 14:55:00,54.4,54.47,54.36,54.4,149200.0,39.0105,39.0607,38.9819,39.0105,149200.0
2007-12-07 15:00:00,54.39,54.43,54.21,54.24,182800.0,39.0034,39.0321,38.8743,38.8958,182800.0
2007-12-07 15:05:00,54.23,54.25,54.15,54.23,193000.0,38.8886,38.903,38.8313,38.8886,193000.0
2007-12-07 15:10:00,54.23,54.33,54.17,54.24,202800.0,38.8886,38.9603,38.8456,38.8958,202800.0
2007-12-07 15:15:00,54.24,54.4,54.19,54.32,240800.0,38.8958,39.0105,38.8599,38.9532,240800.0
2007-12-07 15:20:00,54.31,54.38,54.25,54.33,188200.0,38.946,38.9962,38.903,38.9603,188200.0
2007-12-07 15:25:00,54.35,54.38,54.21,54.24,205800.0,38.9747,38.9962,38.8743,38.8958,205800.0
2007-12-07 15:30:00,54.24,54.24,53.99,54.1,300600.0,38.8958,38.8958,38.7165,38.7954,300600.0
2007-12-07 15:35:00,54.1,54.23,54.04,54.16,331000.0,38.7954,38.8886,38.7524,38.8384,331000.0
2007-12-07 15:40:00,54.16,54.2,54.0,54.05,372600.0,38.8384,38.8671,38.7237,38.7596,372600.0
2007-12-07 15:45:00,54.05,54.12,54.01,54.03,275400.0,38.7596,38.8098,38.7309,38.7452,275400.0
2007-12-07 15:50:00,54.03,54.07,53.88,53.96,419000.0,38.7452,38.7739,38.6376,38.695,419000.0
2007-12-07 15:55:00,53.98,54.01,53.92,53.97,466600.0,38.7094,38.7309,38.6663,38.7022,466600.0
2007-12-10 09:30:00,54.55,54.55,54.13,54.21,413800.0,39.1181,39.1181,38.8169,38.8743,413800.0
2007-12-10 09:35:00,54.22,54.25,53.38,53.86,428000.0,38.8815,38.903,38.2791,38.6233,428000.0
2007-12-10 09:40:00,53.89,54.3,53.77,54.28,271200.0,38.6448,38.9388,38.5588,38.9245,271200.0
2007-12-10 09:45:00,54.26,54.29,54.04,54.26,361800.0,38.9101,38.9317,38.7524,38.9101,361800.0
2007-12-10 09:50:00,54.25,54.37,54.02,54.02,219600.0,38.903,38.989,38.738,38.738,219600.0
2007-12-10 09:55:00,54.02,54.38,53.95,54.32,166000.0,38.738,38.9962,38.6878,38.9532,166000.0
2007-12-10 10:00:00,54.32,54.68,54.29,54.58,269600.0,38.9532,39.2113,38.9317,39.1396,269600.0
2007-12-10 10:05:00,54.58,54.9,54.56,54.79,306200.0,39.1396,39.3691,39.1253,39.2902,306200.0
2007-12-10 10:10:00,54.77,54.94,54.75,54.85,336800.0,39.2759,39.3978,39.2615,39.3332,336800.0
2007-12-10 10:15:00,54.85,54.89,54.42,54.42,343600.0,39.3332,39.3619,39.0249,39.0249,343600.0
2007-12-10 10:20:00,54.41,54.59,54.25,54.55,316200.0,39.0177,39.1468,38.903,39.1181,316200.0
2007-12-10 10:25:00,54.54,54.78,54.43,54.77,213800.0,39.1109,39.283,39.0321,39.2759,213800.0
2007-12-10 10:30:00,54.75,54.85,54.72,54.73,193000.0,39.2615,39.3332,39.24,39.2472,193000.0
2007-12-10 10:35:00,54.73,54.74,54.45,54.67,127200.0,39.2472,39.2544,39.0464,39.2042,127200.0
2007-12-10 10:40:00,54.67,54.85,54.63,54.7,162200.0,39.2042,39.3332,39.1755,39.2257,162200.0
2007-12-10 10:45:00,54.69,54.69,54.53,54.59,186600.0,39.2185,39.2185,39.1038,39.1468,186600.0
2007-12-10 10:50:00,54.59,54.69,54.55,54.62,153200.0,39.1468,39.2185,39.1181,39.1683,153200.0
2007-12-10 10:55:00,54.63,54.7,54.5,54.57,177200.0,39.1755,39.2257,39.0823,39.1324,177200.0
2007-12-10 11:00:00,54.58,54.61,54.48,54.56,162000.0,39.1396,39.1611,39.0679,39.1253,162000.0
2007-12-10 11:05:00,54.56,54.65,54.45,54.52,107400.0,39.1253,39.1898,39.0464,39.0966,107400.0
2007-12-10 11:10:00,54.51,54.6,54.43,54.56,162800.0,39.0894,39.154,39.0321,39.1253,162800.0
2007-12-10 11:15:00,54.55,54.57,54.43,54.43,88400.0,39.1181,39.1324,39.0321,39.0321,88400.0
2007-12-10 11:20:00,54.45,54.45,54.3,54.33,161600.0,39.0464,39.0464,38.9388,38.9603,161600.0
2007-12-10 11:25:00,54.33,54.38,54.31,54.37,61600.0,38.9603,38.9962,38.946,38.989,61600.0
2007-12-10 11:30:00,54.37,54.37,54.14,54.15,112000.0,38.989,38.989,38.8241,38.8313,112000.0
2007-12-10 11:35:00,54.15,54.24,54.15,54.18,108800.0,38.8313,38.8958,38.8313,38.8528,108800.0
2007-12-10 11:40:00,54.17,54.2,54.0,54.02,158600.0,38.8456,38.8671,38.7237,38.738,158600.0
2007-12-10 11:45:00,54.01,54.06,53.94,54.02,179200.0,38.7309,38.7667,38.6807,38.738,179200.0
2007-12-10 11:50:00,54.01,54.18,54.0,54.17,346200.0,38.7309,38.8528,38.7237,38.8456,346200.0
2007-12-10 11:55:00,54.17,54.22,54.13,54.14,97000.0,38.8456,38.8815,38.8169,38.8241,97000.0
2007-12-10 12:00:00,54.14,54.22,54.08,54.1,148400.0,38.8241,38.8815,38.7811,38.7954,148400.0
2007-12-10 12:05:00,54.1,54.34,54.09,54.25,101400.0,38.7954,38.9675,38.7882,38.903,101400.0
2007-12-10 12:10:00,54.24,54.4,54.24,54.31,72400.0,38.8958,39.0105,38.8958,38.946,72400.0
2007-12-10 12:15:00,54.33,54.33,54.22,54.31,71600.0,38.9603,38.9603,38.8815,38.946,71600.0
2007-12-10 12:20:00,54.31,54.34,54.26,54.32,45400.0,38.946,38.9675,38.9101,38.9532,45400.0
2007-12-10 12:25:00,54.31,54.4,54.19,54.37,50800.0,38.946,39.0105,38.8599,38.989,50800.0
2007-12-10 12:30:00,54.37,54.39,54.23,54.33,48600.0,38.989,39.0034,38.8886,38.9603,48600.0
2007-12-10 12:35:00,54.35,54.45,54.33,54.43,38400.0,38.9747,39.0464,38.9603,39.0321,38400.0
2007-12-10 12:40:00,54.43,54.49,54.36,54.49,74800.0,39.0321,39.0751,38.9819,39.0751,74800.0
2007-12-10 12:45:00,54.47,54.49,54.33,54.34,48200.0,39.0607,39.0751,38.9603,38.9675,48200.0
2007-12-10 12:50:00,54.34,54.37,54.3,54.3,34400.0,38.9675,38.989,38.9388,38.9388,34400.0
2007-12-10 12:55:00,54.3,54.32,54.22,54.25,45400.0,38.9388,38.9532,38.8815,38.903,45400.0
2007-12-10 13:00:00,54.25,54.33,54.24,54.27,41800.0,38.903,38.9603,38.8958,38.9173,41800.0
2007-12-10 13:05:00,54.25,54.34,54.23,54.32,47800.0,38.903,38.9675,38.8886,38.9532,47800.0
2007-12-10 13:10:00,54.32,54.35,54.3,54.33,43800.0,38.9532,38.9747,38.9388,38.9603,43800.0
2007-12-10 13:15:00,54.33,54.4,54.33,54.38,93400.0,38.9603,39.0105,38.9603,38.9962,93400.0
2007-12-10 13:20:00,54.38,54.45,54.38,54.41,44200.0,38.9962,39.0464,38.9962,39.0177,44200.0
2007-12-10 13:25:00,54.43,54.43,54.28,54.28,43000.0,39.0321,39.0321,38.9245,38.9245,43000.0
2007-12-10 13:30:00,54.27,54.34,54.26,54.31,39800.0,38.9173,38.9675,38.9101,38.946,39800.0
2007-12-10 13:35:00,54.33,54.45,54.32,54.45,59200.0,38.9603,39.0464,38.9532,39.0464,59200.0
2007-12-10 13:40:00,54.46,54.46,54.4,54.43,41200.0,39.0536,39.0536,39.0105,39.0321,41200.0
2007-12-10 13:45:00,54.42,54.42,54.3,54.33,46000.0,39.0249,39.0249,38.9388,38.9603,46000.0
2007-12-10 13:50:00,54.34,54.35,54.23,54.26,111000.0,38.9675,38.9747,38.8886,38.9101,111000.0
2007-12-10 13:55:00,54.24,54.38,54.0,54.02,273200.0,38.8958,38.9962,38.7237,38.738,273200.0
2007-12-10 14:00:00,54.03,54.13,54.0,54.12,86200.0,38.7452,38.8169,38.7237,38.8098,86200.0
2007-12-10 14:05:00,54.11,54.21,54.1,54.2,42800.0,38.8026,38.8743,38.7954,38.8671,42800.0
2007-12-10 14:10:00,54.2,54.2,53.98,54.05,105200.0,38.8671,38.8671,38.7094,38.7596,105200.0
2007-12-10 14:15:00,54.06,54.06,53.93,53.94,80000.0,38.7667,38.7667,38.6735,38.6807,80000.0
2007-12-10 14:20:00,53.94,54.09,53.92,54.06,110600.0,38.6807,38.7882,38.6663,38.7667,110600.0
2007-12-10 14:25:00,54.06,54.17,54.06,54.15,68400.0,38.7667,38.8456,38.7667,38.8313,68400.0
2007-12-10 14:30:00,54.15,54.16,54.09,54.13,59400.0,38.8313,38.8384,38.7882,38.8169,59400.0
2007-12-10 14:35:00,54.13,54.15,54.08,54.1,48600.0,38.8169,38.8313,38.7811,38.7954,48600.0
2007-12-10 14:40:00,54.1,54.17,54.09,54.16,56600.0,38.7954,38.8456,38.7882,38.8384,56600.0
2007-12-10 14:45:00,54.17,54.32,54.17,54.23,79000.0,38.8456,38.9532,38.8456,38.8886,79000.0
2007-12-10 14:50:00,54.24,54.27,54.08,54.12,75800.0,38.8958,38.9173,38.7811,38.8098,75800.0
2007-12-10 14:55:00,54.09,54.14,53.92,54.13,105400.0,38.7882,38.8241,38.6663,38.8169,105400.0
2007-12-10 15:00:00,54.13,54.13,54.02,54.1,91200.0,38.8169,38.8169,38.738,38.7954,91200.0
2007-12-10 15:05:00,54.1,54.13,54.01,54.05,208600.0,38.7954,38.8169,38.7309,38.7596,208600.0
2007-12-10 15:10:00,54.04,54.07,53.97,54.04,134800.0,38.7524,38.7739,38.7022,38.7524,134800.0
2007-12-10 15:15:00,54.05,54.07,53.91,53.92,92600.0,38.7596,38.7739,38.6592,38.6663,92600.0
2007-12-10 15:20:00,53.92,54.0,53.88,53.92,133000.0,38.6663,38.7237,38.6376,38.6663,133000.0
2007-12-10 15:25:00,53.92,53.98,53.77,53.81,167200.0,38.6663,38.7094,38.5588,38.5874,167200.0
2007-12-10 15:30:00,53.8,54.01,53.78,53.96,193400.0,38.5803,38.7309,38.5659,38.695,193400.0
2007-12-10 15:35:00,53.97,54.09,53.95,53.99,171400.0,38.7022,38.7882,38.6878,38.7165,171400.0
2007-12-10 15:40:00,53.99,54.01,53.82,53.91,175600.0,38.7165,38.7309,38.5946,38.6592,175600.0
2007-12-10 15:45:00,53.91,54.09,53.88,54.09,202400.0,38.6592,38.7882,38.6376,38.7882,202400.0
2007-12-10 15:50:00,54.09,54.17,54.0,54.13,216600.0,38.7882,38.8456,38.7237,38.8169,216600.0
2007-12-10 15:55:00,54.15,54.15,53.9,54.07,302800.0,38.8313,38.8313,38.652,38.7739,302800.0
2007-12-11 09:30:00,53.99,54.13,53.9,54.12,286400.0,38.7165,38.8169,38.652,38.8098,286400.0
2007-12-11 09:35:00,54.13,54.45,54.13,54.4,338800.0,38.8169,39.0464,38.8169,39.0105,338800.0
2007-12-11 09:40:00,54.25,54.61,54.25,54.31,175400.0,38.903,39.1611,38.903,38.946,175400.0
2007-12-11 09:45:00,54.31,54.38,54.15,54.15,129000.0,38.946,38.9962,38.8313,38.8313,129000.0
2007-12-11 09:50:00,54.15,54.4,54.15,54.3,171200.0,38.8313,39.0105,38.8313,38.9388,171200.0
2007-12-11 09:55:00,54.3,54.39,54.19,54.23,110200.0,38.9388,39.0034,38.8599,38.8886,110200.0
2007-12-11 10:00:00,54.23,54.38,54.13,54.13,175200.0,38.8886,38.9962,38.8169,38.8169,175200.0
2007-12-11 10:05:00,54.13,54.17,53.93,54.08,243200.0,38.8169,38.8456,38.6735,38.7811,243200.0
2007-12-11 10:10:00,54.07,54.13,54.04,54.13,83800.0,38.7739,38.8169,38.7524,38.8169,83800.0
2007-12-11 10:15:00,54.1,54.15,54.0,54.04,82600.0,38.7954,38.8313,38.7237,38.7524,82600.0
2007-12-11 10:20:00,54.04,54.1,54.03,54.04,61800.0,38.7524,38.7954,38.7452,38.7524,61800.0
2007-12-11 10:25:00,54.04,54.07,53.88,53.9,112000.0,38.7524,38.7739,38.6376,38.652,112000.0
2007-12-11 10:30:00,53.9,53.9,53.6,53.66,218800.0,38.652,38.652,38.4369,38.4799,218800.0
2007-12-11 10:35:00,53.68,53.85,53.6,53.6,197000.0,38.4942,38.6161,38.4369,38.4369,197000.0
2007-12-11 10:40:00,53.61,53.63,53.51,53.59,189200.0,38.444,38.4584,38.3723,38.4297,189200.0
2007-12-11 10:45:00,53.6,53.74,53.51,53.52,172000.0,38.4369,38.5373,38.3723,38.3795,172000.0
2007-12-11 10:50:00,53.52,53.77,53.52,53.69,115800.0,38.3795,38.5588,38.3795,38.5014,115800.0
2007-12-11 10:55:00,53.68,53.68,53.55,53.55,110600.0,38.4942,38.4942,38.401,38.401,110600.0
2007-12-11 11:00:00,53.57,53.6,53.46,53.5,190400.0,38.4153,38.4369,38.3365,38.3651,190400.0
2007-12-11 11:05:00,53.49,53.52,53.45,53.49,179000.0,38.358,38.3795,38.3293,38.358,179000.0
2007-12-11 11:10:00,53.48,53.6,53.47,53.59,139400.0,38.3508,38.4369,38.3436,38.4297,139400.0
2007-12-11 11:15:00,53.6,53.65,53.56,53.65,94400.0,38.4369,38.4727,38.4082,38.4727,94400.0
2007-12-11 11:20:00,53.64,53.68,53.6,53.67,154800.0,38.4655,38.4942,38.4369,38.4871,154800.0
2007-12-11 11:25:00,53.67,53.67,53.57,53.63,53800.0,38.4871,38.4871,38.4153,38.4584,53800.0
2007-12-11 11:30:00,53.63,53.67,53.6,53.67,110000.0,38.4584,38.4871,38.4369,38.4871,110000.0
2007-12-11 11:35:00,53.67,53.91,53.66,53.9,183600.0,38.4871,38.6592,38.4799,38.652,183600.0
2007-12-11 11:40:00,53.88,53.89,53.79,53.81,193000.0,38.6376,38.6448,38.5731,38.5874,193000.0
2007-12-11 11:45:00,53.8,53.93,53.8,53.9,64200.0,38.5803,38.6735,38.5803,38.652,64200.0
2007-12-11 11:50:00,53.9,53.99,53.9,53.98,97600.0,38.652,38.7165,38.652,38.7094,97600.0
2007-12-11 11:55:00,53.97,54.07,53.96,54.07,109000.0,38.7022,38.7739,38.695,38.7739,109000.0
2007-12-11 12:00:00,54.05,54.17,54.03,54.13,184400.0,38.7596,38.8456,38.7452,38.8169,184400.0
2007-12-11 12:05:00,54.13,54.16,54.08,54.13,91000.0,38.8169,38.8384,38.7811,38.8169,91000.0
2007-12-11 12:10:00,54.13,54.15,54.08,54.12,45000.0,38.8169,38.8313,38.7811,38.8098,45000.0
2007-12-11 12:15:00,54.1,54.13,54.09,54.12,35200.0,38.7954,38.8169,38.7882,38.8098,35200.0
2007-12-11 12:20:00,54.12,54.23,54.1,54.21,145000.0,38.8098,38.8886,38.7954,38.8743,145000.0
2007-12-11 12:25:00,54.21,54.23,54.18,54.23,37000.0,38.8743,38.8886,38.8528,38.8886,37000.0
2007-12-11 12:30:00,54.23,54.23,54.16,54.21,57800.0,38.8886,38.8886,38.8384,38.8743,57800.0
2007-12-11 12:35:00,54.2,54.22,54.19,54.21,57400.0,38.8671,38.8815,38.8599,38.8743,57400.0
2007-12-11 12:40:00,54.22,54.24,54.12,54.17,70400.0,38.8815,38.8958,38.8098,38.8456,70400.0
2007-12-11 12:45:00,54.17,54.23,54.08,54.08,84000.0,38.8456,38.8886,38.7811,38.7811,84000.0
2007-12-11 12:50:00,54.07,54.38,54.04,54.35,165400.0,38.7739,38.9962,38.7524,38.9747,165400.0
2007-12-11 12:55:00,54.35,54.38,54.23,54.32,113200.0,38.9747,38.9962,38.8886,38.9532,113200.0
2007-12-11 13:00:00,54.32,54.35,54.25,54.25,51400.0,38.9532,38.9747,38.903,38.903,51400.0
2007-12-11 13:05:00,54.26,54.27,54.21,54.25,75000.0,38.9101,38.9173,38.8743,38.903,75000.0
2007-12-11 13:10:00,54.25,54.31,54.19,54.26,146000.0,38.903,38.946,38.8599,38.9101,146000.0
2007-12-11 13:15:00,54.26,54.26,54.15,54.21,114800.0,38.9101,38.9101,38.8313,38.8743,114800.0
2007-12-11 13:20:00,54.22,54.25,54.13,54.24,111000.0,38.8815,38.903,38.8169,38.8958,111000.0
2007-12-11 13:25:00,54.25,54.36,54.19,54.35,166600.0,38.903,38.9819,38.8599,38.9747,166600.0
2007-12-11 13:30:00,54.35,54.36,54.27,54.35,78600.0,38.9747,38.9819,38.9173,38.9747,78600.0
2007-12-11 13:35:00,54.35,54.42,54.35,54.4,128800.0,38.9747,39.0249,38.9747,39.0105,128800.0
2007-12-11 13:40:00,54.41,54.47,53.77,54.46,217000.0,39.0177,39.0607,38.5588,39.0536,217000.0
2007-12-11 13:45:00,54.46,54.65,54.46,54.58,213600.0,39.0536,39.1898,39.0536,39.1396,213600.0
2007-12-11 13:50:00,54.59,54.62,54.49,54.6,155800.0,39.1468,39.1683,39.0751,39.154,155800.0
2007-12-11 13:55:00,54.6,54.69,54.57,54.6,104600.0,39.154,39.2185,39.1324,39.154,104600.0
2007-12-11 14:00:00,54.6,54.68,54.52,54.66,191000.0,39.154,39.2113,39.0966,39.197,191000.0
2007-12-11 14:05:00,54.67,54.79,54.59,54.77,171200.0,39.2042,39.2902,39.1468,39.2759,171200.0
2007-12-11 14:10:00,54.79,54.9,54.75,54.81,169600.0,39.2902,39.3691,39.2615,39.3046,169600.0
2007-12-11 14:15:00,54.81,54.83,53.27,54.02,773800.0,39.3046,39.3189,38.2002,38.738,773800.0
2007-12-11 14:20:00,54.03,54.13,52.93,53.13,671200.0,38.7452,38.8169,37.9564,38.0998,671200.0
2007-12-11 14:25:00,53.38,53.45,53.1,53.38,683000.0,38.2791,38.3293,38.0783,38.2791,683000.0
2007-12-11 14:30:00,53.25,53.41,53.16,53.33,590000.0,38.1859,38.3006,38.1213,38.2432,590000.0
2007-12-11 14:35:00,53.33,53.37,52.52,52.95,777200.0,38.2432,38.2719,37.6624,37.9707,777200.0
2007-12-11 14:40:00,52.65,52.9,52.13,52.2,637400.0,37.7556,37.9349,37.3827,37.4329,637400.0
2007-12-11 14:45:00,52.22,52.46,52.11,52.3,755800.0,37.4473,37.6194,37.3684,37.5046,755800.0
2007-12-11 14:50:00,52.34,52.63,52.25,52.63,351600.0,37.5333,37.7413,37.4688,37.7413,351600.0
2007-12-11 14:55:00,52.63,52.94,52.5,52.52,363000.0,37.7413,37.9636,37.648,37.6624,363000.0
2007-12-11 15:00:00,52.5,52.52,52.18,52.26,425000.0,37.648,37.6624,37.4186,37.4759,425000.0
2007-12-11 15:05:00,52.26,52.48,52.24,52.32,402000.0,37.4759,37.6337,37.4616,37.519,402000.0
2007-12-11 15:10:00,52.32,52.43,52.23,52.24,359000.0,37.519,37.5978,37.4544,37.4616,359000.0
2007-12-11 15:15:00,52.24,52.44,52.01,52.01,416800.0,37.4616,37.605,37.2967,37.2967,416800.0
2007-12-11 15:20:00,52.02,52.13,51.76,51.79,533400.0,37.3038,37.3827,37.1174,37.1389,533400.0
2007-12-11 15:25:00,51.8,51.98,51.73,51.85,625000.0,37.1461,37.2751,37.0959,37.1819,625000.0
2007-12-11 15:30:00,51.87,52.07,51.76,51.82,803200.0,37.1963,37.3397,37.1174,37.1604,803200.0
2007-12-11 15:35:00,51.84,51.91,51.68,51.74,422200.0,37.1748,37.2249,37.06,37.103,422200.0
2007-12-11 15:40:00,51.74,51.85,51.66,51.69,1175400.0,37.103,37.1819,37.0457,37.0672,1175400.0
2007-12-11 15:45:00,51.68,51.71,51.35,51.41,623400.0,37.06,37.0815,36.8234,36.8664,623400.0
2007-12-11 15:50:00,51.41,51.6,51.4,51.5,762000.0,36.8664,37.0026,36.8592,36.9309,762000.0
2007-12-11 15:55:00,51.49,51.54,51.11,51.27,1038400.0,36.9238,36.9596,36.6513,36.766,1038400.0
2007-12-12 09:30:00,53.0,53.75,52.98,53.56,1046000.0,38.0066,38.5444,37.9923,38.4082,1046000.0
2007-12-12 09:35:00,53.56,53.58,52.8,52.99,672600.0,38.4082,38.4225,37.8632,37.9994,672600.0
2007-12-12 09:40:00,52.98,53.2,52.93,53.19,596000.0,37.9923,38.15,37.9564,38.1428,596000.0
2007-12-12 09:45:00,53.17,53.28,53.0,53.01,526200.0,38.1285,38.2074,38.0066,38.0138,526200.0
2007-12-12 09:50:00,53.01,53.25,52.93,53.18,383800.0,38.0138,38.1859,37.9564,38.1357,383800.0
2007-12-12 09:55:00,53.17,53.23,52.93,53.15,263000.0,38.1285,38.1715,37.9564,38.1142,263000.0
2007-12-12 10:00:00,53.13,53.22,53.0,53.1,265800.0,38.0998,38.1644,38.0066,38.0783,265800.0
2007-12-12 10:05:00,53.1,53.25,53.03,53.16,232800.0,38.0783,38.1859,38.0281,38.1213,232800.0
2007-12-12 10:10:00,53.18,53.5,53.13,53.49,271800.0,38.1357,38.3651,38.0998,38.358,271800.0
2007-12-12 10:15:00,53.48,53.58,53.45,53.49,211200.0,38.3508,38.4225,38.3293,38.358,211200.0
2007-12-12 10:20:00,53.5,53.6,53.38,53.6,198000.0,38.3651,38.4369,38.2791,38.4369,198000.0
2007-12-12 10:25:00,53.6,53.6,53.38,53.45,189000.0,38.4369,38.4369,38.2791,38.3293,189000.0
2007-12-12 10:30:00,53.44,53.46,53.13,53.21,200400.0,38.3221,38.3365,38.0998,38.1572,200400.0
2007-12-12 10:35:00,53.22,53.33,53.13,53.23,164800.0,38.1644,38.2432,38.0998,38.1715,164800.0
2007-12-12 10:40:00,53.24,53.46,53.15,53.42,187600.0,38.1787,38.3365,38.1142,38.3078,187600.0
2007-12-12 10:45:00,53.42,53.49,52.95,53.01,250400.0,38.3078,38.358,37.9707,38.0138,250400.0
2007-12-12 10:50:00,53.01,53.19,52.94,53.13,308600.0,38.0138,38.1428,37.9636,38.0998,308600.0
2007-12-12 10:55:00,53.15,53.19,52.9,52.9,181600.0,38.1142,38.1428,37.9349,37.9349,181600.0
2007-12-12 11:00:00,52.9,53.15,52.81,53.13,239800.0,37.9349,38.1142,37.8703,38.0998,239800.0
2007-12-12 11:05:00,53.13,53.25,53.1,53.18,128400.0,38.0998,38.1859,38.0783,38.1357,128400.0
2007-12-12 11:10:00,53.19,53.44,53.19,53.32,193400.0,38.1428,38.3221,38.1428,38.2361,193400.0
2007-12-12 11:15:00,53.32,53.4,53.18,53.38,129000.0,38.2361,38.2934,38.1357,38.2791,129000.0
2007-12-12 11:20:00,53.37,53.44,53.17,53.39,220800.0,38.2719,38.3221,38.1285,38.2863,220800.0
2007-12-12 11:25:00,53.39,53.49,53.27,53.44,203400.0,38.2863,38.358,38.2002,38.3221,203400.0
2007-12-12 11:30:00,53.43,53.63,53.42,53.54,332000.0,38.3149,38.4584,38.3078,38.3938,332000.0
2007-12-12 11:35:00,53.56,53.68,53.54,53.55,217000.0,38.4082,38.4942,38.3938,38.401,217000.0
2007-12-12 11:40:00,53.57,53.73,53.55,53.61,159000.0,38.4153,38.5301,38.401,38.444,159000.0
2007-12-12 11:45:00,53.61,53.81,53.6,53.66,228600.0,38.444,38.5874,38.4369,38.4799,228600.0
2007-12-12 11:50:00,53.68,53.72,53.5,53.52,188800.0,38.4942,38.5229,38.3651,38.3795,188800.0
2007-12-12 11:55:00,53.52,53.52,53.35,53.4,172800.0,38.3795,38.3795,38.2576,38.2934,172800.0
2007-12-12 12:00:00,53.4,53.43,53.33,53.34,88600.0,38.2934,38.3149,38.2432,38.2504,88600.0
2007-12-12 12:05:00,53.32,53.36,53.21,53.25,176400.0,38.2361,38.2648,38.1572,38.1859,176400.0
2007-12-12 12:10:00,53.25,53.29,53.12,53.25,199200.0,38.1859,38.2146,38.0926,38.1859,199200.0
2007-12-12 12:15:00,53.24,53.27,53.18,53.19,190600.0,38.1787,38.2002,38.1357,38.1428,190600.0
2007-12-12 12:20:00,53.19,53.24,53.16,53.19,139000.0,38.1428,38.1787,38.1213,38.1428,139000.0
2007-12-12 12:25:00,53.19,53.19,53.07,53.08,178400.0,38.1428,38.1428,38.0568,38.064,178400.0
2007-12-12 12:30:00,53.07,53.07,52.79,52.91,307000.0,38.0568,38.0568,37.856,37.9421,307000.0
2007-12-12 12:35:00,52.91,52.92,52.5,52.57,293400.0,37.9421,37.9492,37.648,37.6982,293400.0
2007-12-12 12:40:00,52.56,52.63,52.43,52.54,240400.0,37.6911,37.7413,37.5978,37.6767,240400.0
2007-12-12 12:45:00,52.56,52.73,52.21,52.26,290800.0,37.6911,37.813,37.4401,37.4759,290800.0
2007-12-12 12:50:00,52.26,52.55,52.2,52.51,216000.0,37.4759,37.6839,37.4329,37.6552,216000.0
2007-12-12 12:55:00,52.51,52.62,52.49,52.59,174800.0,37.6552,37.7341,37.6409,37.7126,174800.0
2007-12-12 13:00:00,52.58,52.6,52.2,52.29,204600.0,37.7054,37.7198,37.4329,37.4974,204600.0
2007-12-12 13:05:00,52.27,52.52,52.27,52.52,162600.0,37.4831,37.6624,37.4831,37.6624,162600.0
2007-12-12 13:10:00,52.54,52.91,52.49,52.74,163000.0,37.6767,37.9421,37.6409,37.8201,163000.0
2007-12-12 13:15:00,52.76,52.87,52.66,52.79,91400.0,37.8345,37.9134,37.7628,37.856,91400.0
2007-12-12 13:20:00,52.77,52.98,52.75,52.94,102000.0,37.8417,37.9923,37.8273,37.9636,102000.0
2007-12-12 13:25:00,52.94,52.98,52.65,52.71,160200.0,37.9636,37.9923,37.7556,37.7986,160200.0
2007-12-12 13:30:00,52.71,52.82,52.67,52.77,132200.0,37.7986,37.8775,37.7699,37.8417,132200.0
2007-12-12 13:35:00,52.77,53.07,52.77,52.97,205400.0,37.8417,38.0568,37.8417,37.9851,205400.0
2007-12-12 13:40:00,52.97,53.08,52.93,52.96,106000.0,37.9851,38.064,37.9564,37.9779,106000.0
2007-12-12 13:45:00,52.97,53.02,52.87,52.98,127000.0,37.9851,38.0209,37.9134,37.9923,127000.0
2007-12-12 13:50:00,52.98,53.08,52.87,52.88,157200.0,37.9923,38.064,37.9134,37.9205,157200.0
2007-12-12 13:55:00,52.9,53.05,52.87,52.99,140400.0,37.9349,38.0424,37.9134,37.9994,140400.0
2007-12-12 14:00:00,53.02,53.13,52.95,53.08,180800.0,38.0209,38.0998,37.9707,38.064,180800.0
2007-12-12 14:05:00,53.09,53.38,53.09,53.27,279000.0,38.0711,38.2791,38.0711,38.2002,279000.0
2007-12-12 14:10:00,53.28,53.34,53.15,53.26,120800.0,38.2074,38.2504,38.1142,38.193,120800.0
2007-12-12 14:15:00,53.27,53.45,53.23,53.35,100400.0,38.2002,38.3293,38.1715,38.2576,100400.0
2007-12-12 14:20:00,53.35,53.35,53.01,53.31,181600.0,38.2576,38.2576,38.0138,38.2289,181600.0
2007-12-12 14:25:00,53.31,53.33,53.05,53.08,120400.0,38.2289,38.2432,38.0424,38.064,120400.0
2007-12-12 14:30:00,53.08,53.16,52.94,53.16,170200.0,38.064,38.1213,37.9636,38.1213,170200.0
2007-12-12 14:35:00,53.17,53.24,52.99,53.13,138200.0,38.1285,38.1787,37.9994,38.0998,138200.0
2007-12-12 14:40:00,53.14,53.3,53.06,53.18,144800.0,38.107,38.2217,38.0496,38.1357,144800.0
2007-12-12 14:45:00,53.18,53.25,53.06,53.23,169600.0,38.1357,38.1859,38.0496,38.1715,169600.0
2007-12-12 14:50:00,53.23,53.38,53.09,53.1,182600.0,38.1715,38.2791,38.0711,38.0783,182600.0
2007-12-12 14:55:00,53.1,53.33,52.88,52.88,284400.0,38.0783,38.2432,37.9205,37.9205,284400.0
2007-12-12 15:00:00,52.88,52.9,52.51,52.6,295800.0,37.9205,37.9349,37.6552,37.7198,295800.0
2007-12-12 15:05:00,52.6,52.79,52.59,52.7,251000.0,37.7198,37.856,37.7126,37.7915,251000.0
2007-12-12 15:10:00,52.71,52.71,52.03,52.03,439800.0,37.7986,37.7986,37.311,37.311,439800.0
2007-12-12 15:15:00,52.03,52.1,51.76,51.98,641000.0,37.311,37.3612,37.1174,37.2751,641000.0
2007-12-12 15:20:00,51.98,52.3,51.98,52.16,318000.0,37.2751,37.5046,37.2751,37.4042,318000.0
2007-12-12 15:25:00,52.17,52.58,52.17,52.52,375600.0,37.4114,37.7054,37.4114,37.6624,375600.0
2007-12-12 15:30:00,52.51,52.62,52.27,52.38,276200.0,37.6552,37.7341,37.4831,37.562,276200.0
2007-12-12 15:35:00,52.38,52.46,52.16,52.32,261400.0,37.562,37.6194,37.4042,37.519,261400.0
2007-12-12 15:40:00,52.31,52.41,52.11,52.26,334400.0,37.5118,37.5835,37.3684,37.4759,334400.0
2007-12-12 15:45:00,52.27,52.76,52.22,52.67,374600.0,37.4831,37.8345,37.4473,37.7699,374600.0
2007-12-12 15:50:00,52.67,52.73,52.59,52.71,414800.0,37.7699,37.813,37.7126,37.7986,414800.0
2007-12-12 15:55:00,52.71,52.95,52.69,52.87,405400.0,37.7986,37.9707,37.7843,37.9134,405400.0
2007-12-13 09:30:00,52.01,52.27,51.71,52.01,459800.0,37.2967,37.4831,37.0815,37.2967,459800.0
2007-12-13 09:35:00,52.02,52.16,51.75,51.82,391200.0,37.3038,37.4042,37.1102,37.1604,391200.0
2007-12-13 09:40:00,51.81,51.96,51.75,51.84,318200.0,37.1532,37.2608,37.1102,37.1748,318200.0
2007-12-13 09:45:00,51.86,51.87,51.29,51.52,467200.0,37.1891,37.1963,36.7803,36.9453,467200.0
2007-12-13 09:50:00,51.52,51.99,51.52,51.72,393400.0,36.9453,37.2823,36.9453,37.0887,393400.0
2007-12-13 09:55:00,51.73,51.73,51.19,51.52,364600.0,37.0959,37.0959,36.7086,36.9453,364600.0
2007-12-13 10:00:00,51.51,51.68,51.1,51.29,405000.0,36.9381,37.06,36.6441,36.7803,405000.0
2007-12-13 10:05:00,51.29,51.52,51.24,51.51,299800.0,36.7803,36.9453,36.7445,36.9381,299800.0
2007-12-13 10:10:00,51.51,51.6,51.28,51.33,245000.0,36.9381,37.0026,36.7732,36.809,245000.0
2007-12-13 10:15:00,51.31,51.52,51.21,51.42,256400.0,36.7947,36.9453,36.723,36.8736,256400.0
2007-12-13 10:20:00,51.41,51.66,51.41,51.6,211600.0,36.8664,37.0457,36.8664,37.0026,211600.0
2007-12-13 10:25:00,51.58,51.61,51.3,51.39,151800.0,36.9883,37.0098,36.7875,36.8521,151800.0
2007-12-13 10:30:00,51.39,51.62,51.29,51.33,190400.0,36.8521,37.017,36.7803,36.809,190400.0
2007-12-13 10:35:00,51.33,51.43,51.27,51.38,182600.0,36.809,36.8807,36.766,36.8449,182600.0
2007-12-13 10:40:00,51.38,51.43,51.02,51.22,261000.0,36.8449,36.8807,36.5867,36.7301,261000.0
2007-12-13 10:45:00,51.22,51.27,51.04,51.1,175600.0,36.7301,36.766,36.6011,36.6441,175600.0
2007-12-13 10:50:00,51.12,51.27,51.06,51.09,235000.0,36.6584,36.766,36.6154,36.6369,235000.0
2007-12-13 10:55:00,51.09,51.12,50.91,51.07,326000.0,36.6369,36.6584,36.5078,36.6226,326000.0
2007-12-13 11:00:00,51.06,51.13,50.81,50.91,424400.0,36.6154,36.6656,36.4361,36.5078,424400.0
2007-12-13 11:05:00,50.9,50.9,50.5,50.62,516000.0,36.5007,36.5007,36.2138,36.2999,516000.0
2007-12-13 11:10:00,50.62,50.81,50.58,50.7,261200.0,36.2999,36.4361,36.2712,36.3573,261200.0
2007-12-13 11:15:00,50.71,50.76,50.6,50.6,306000.0,36.3644,36.4003,36.2855,36.2855,306000.0
2007-12-13 11:20:00,50.6,50.7,50.4,50.46,306200.0,36.2855,36.3573,36.1421,36.1851,306200.0
2007-12-13 11:25:00,50.45,50.71,50.41,50.6,171000.0,36.178,36.3644,36.1493,36.2855,171000.0
2007-12-13 11:30:00,50.61,50.84,50.56,50.81,243000.0,36.2927,36.4576,36.2569,36.4361,243000.0
2007-12-13 11:35:00,50.81,50.88,50.69,50.85,280800.0,36.4361,36.4863,36.3501,36.4648,280800.0
2007-12-13 11:40:00,50.87,51.0,50.81,50.83,211400.0,36.4792,36.5724,36.4361,36.4505,211400.0
2007-12-13 11:45:00,50.82,50.99,50.77,50.93,144600.0,36.4433,36.5652,36.4074,36.5222,144600.0
2007-12-13 11:50:00,50.94,50.95,50.8,50.86,112200.0,36.5294,36.5365,36.429,36.472,112200.0
2007-12-13 11:55:00,50.85,51.0,50.85,50.91,224000.0,36.4648,36.5724,36.4648,36.5078,224000.0
2007-12-13 12:00:00,50.91,50.99,50.67,50.81,355200.0,36.5078,36.5652,36.3357,36.4361,355200.0
2007-12-13 12:05:00,50.81,50.9,50.72,50.88,100400.0,36.4361,36.5007,36.3716,36.4863,100400.0
2007-12-13 12:10:00,50.87,50.97,50.85,50.92,101400.0,36.4792,36.5509,36.4648,36.515,101400.0
2007-12-13 12:15:00,50.92,50.95,50.8,50.81,117200.0,36.515,36.5365,36.429,36.4361,117200.0
2007-12-13 12:20:00,50.82,50.83,50.51,50.62,137000.0,36.4433,36.4505,36.221,36.2999,137000.0
2007-12-13 12:25:00,50.62,50.82,50.62,50.77,150600.0,36.2999,36.4433,36.2999,36.4074,150600.0
2007-12-13 12:30:00,50.77,50.78,50.64,50.65,97200.0,36.4074,36.4146,36.3142,36.3214,97200.0
2007-12-13 12:35:00,50.67,50.95,50.63,50.92,166400.0,36.3357,36.5365,36.3071,36.515,166400.0
2007-12-13 12:40:00,50.91,50.91,50.63,50.66,267200.0,36.5078,36.5078,36.3071,36.3286,267200.0
2007-12-13 12:45:00,50.63,50.83,50.58,50.68,169000.0,36.3071,36.4505,36.2712,36.3429,169000.0
2007-12-13 12:50:00,50.67,50.8,50.65,50.76,122600.0,36.3357,36.429,36.3214,36.4003,122600.0
2007-12-13 12:55:00,50.74,50.77,50.69,50.75,53600.0,36.3859,36.4074,36.3501,36.3931,53600.0
2007-12-13 13:00:00,50.76,50.96,50.74,50.94,107400.0,36.4003,36.5437,36.3859,36.5294,107400.0
2007-12-13 13:05:00,50.94,51.0,50.9,50.98,132000.0,36.5294,36.5724,36.5007,36.558,132000.0
2007-12-13 13:10:00,50.99,50.99,50.84,50.9,97800.0,36.5652,36.5652,36.4576,36.5007,97800.0
2007-12-13 13:15:00,50.9,50.98,50.86,50.94,99800.0,36.5007,36.558,36.472,36.5294,99800.0
2007-12-13 13:20:00,50.93,51.0,50.9,50.93,141800.0,36.5222,36.5724,36.5007,36.5222,141800.0
2007-12-13 13:25:00,50.94,51.0,50.91,51.0,161600.0,36.5294,36.5724,36.5078,36.5724,161600.0
2007-12-13 13:30:00,51.0,51.01,50.9,50.92,112600.0,36.5724,36.5796,36.5007,36.515,112600.0
2007-12-13 13:35:00,50.92,50.99,50.91,50.92,89600.0,36.515,36.5652,36.5078,36.515,89600.0
2007-12-13 13:40:00,50.93,50.95,50.75,50.87,168800.0,36.5222,36.5365,36.3931,36.4792,168800.0
2007-12-13 13:45:00,50.86,50.93,50.75,50.79,213600.0,36.472,36.5222,36.3931,36.4218,213600.0
2007-12-13 13:50:00,50.79,50.91,50.79,50.88,116000.0,36.4218,36.5078,36.4218,36.4863,116000.0
2007-12-13 13:55:00,50.88,50.98,50.81,50.87,149000.0,36.4863,36.558,36.4361,36.4792,149000.0
2007-12-13 14:00:00,50.86,50.93,50.74,50.88,167200.0,36.472,36.5222,36.3859,36.4863,167200.0
2007-12-13 14:05:00,50.89,51.24,50.88,51.07,458800.0,36.4935,36.7445,36.4863,36.6226,458800.0
2007-12-13 14:10:00,51.06,51.15,51.04,51.13,96200.0,36.6154,36.6799,36.6011,36.6656,96200.0
2007-12-13 14:15:00,51.13,51.34,51.05,51.29,226200.0,36.6656,36.8162,36.6082,36.7803,226200.0
2007-12-13 14:20:00,51.3,51.48,51.24,51.3,235400.0,36.7875,36.9166,36.7445,36.7875,235400.0
2007-12-13 14:25:00,51.3,51.3,51.09,51.22,178200.0,36.7875,36.7875,36.6369,36.7301,178200.0
2007-12-13 14:30:00,51.23,51.24,51.0,51.05,212200.0,36.7373,36.7445,36.5724,36.6082,212200.0
2007-12-13 14:35:00,51.07,51.17,51.02,51.11,113000.0,36.6226,36.6943,36.5867,36.6513,113000.0
2007-12-13 14:40:00,51.12,51.2,51.05,51.17,112600.0,36.6584,36.7158,36.6082,36.6943,112600.0
2007-12-13 14:45:00,51.17,51.21,51.02,51.05,128200.0,36.6943,36.723,36.5867,36.6082,128200.0
2007-12-13 14:50:00,51.05,51.35,51.02,51.35,172800.0,36.6082,36.8234,36.5867,36.8234,172800.0
2007-12-13 14:55:00,51.35,51.44,51.22,51.35,230000.0,36.8234,36.8879,36.7301,36.8234,230000.0
2007-12-13 15:00:00,51.35,51.48,51.23,51.42,169200.0,36.8234,36.9166,36.7373,36.8736,169200.0
2007-12-13 15:05:00,51.43,51.46,51.26,51.27,170800.0,36.8807,36.9023,36.7588,36.766,170800.0
2007-12-13 15:10:00,51.27,51.28,51.09,51.09,167800.0,36.766,36.7732,36.6369,36.6369,167800.0
2007-12-13 15:15:00,51.1,51.21,51.01,51.19,184200.0,36.6441,36.723,36.5796,36.7086,184200.0
2007-12-13 15:20:00,51.18,51.28,51.05,51.09,192200.0,36.7015,36.7732,36.6082,36.6369,192200.0
2007-12-13 15:25:00,51.08,51.46,51.07,51.44,279600.0,36.6298,36.9023,36.6226,36.8879,279600.0
2007-12-13 15:30:00,51.45,51.62,51.41,51.6,398800.0,36.8951,37.017,36.8664,37.0026,398800.0
2007-12-13 15:35:00,51.6,51.6,51.31,51.4,209800.0,37.0026,37.0026,36.7947,36.8592,209800.0
2007-12-13 15:40:00,51.4,51.49,51.35,51.4,304400.0,36.8592,36.9238,36.8234,36.8592,304400.0
2007-12-13 15:45:00,51.4,51.6,51.4,51.44,563600.0,36.8592,37.0026,36.8592,36.8879,563600.0
2007-12-13 15:50:00,51.44,51.58,51.34,51.49,477200.0,36.8879,36.9883,36.8162,36.9238,477200.0
2007-12-13 15:55:00,51.49,51.58,51.42,51.58,540000.0,36.9238,36.9883,36.8736,36.9883,540000.0
2007-12-14 09:30:00,50.83,50.85,50.16,50.4,439200.0,36.4505,36.4648,35.97,36.1421,439200.0
2007-12-14 09:35:00,50.37,50.49,50.2,50.25,430000.0,36.1206,36.2067,35.9987,36.0346,430000.0
2007-12-14 09:40:00,50.26,50.41,50.2,50.39,235600.0,36.0417,36.1493,35.9987,36.1349,235600.0
2007-12-14 09:45:00,50.41,50.44,50.25,50.38,147200.0,36.1493,36.1708,36.0346,36.1278,147200.0
2007-12-14 09:50:00,50.39,50.58,50.38,50.53,271800.0,36.1349,36.2712,36.1278,36.2353,271800.0
2007-12-14 09:55:00,50.52,50.64,50.44,50.57,199000.0,36.2282,36.3142,36.1708,36.264,199000.0
2007-12-14 10:00:00,50.56,50.85,50.5,50.85,332600.0,36.2569,36.4648,36.2138,36.4648,332600.0
2007-12-14 10:05:00,50.85,50.99,50.77,50.95,253800.0,36.4648,36.5652,36.4074,36.5365,253800.0
2007-12-14 10:10:00,50.93,51.21,50.92,51.21,260200.0,36.5222,36.723,36.515,36.723,260200.0
2007-12-14 10:15:00,51.2,51.48,51.12,51.42,394800.0,36.7158,36.9166,36.6584,36.8736,394800.0
2007-12-14 10:20:00,51.42,51.43,50.96,50.96,248200.0,36.8736,36.8807,36.5437,36.5437,248200.0
2007-12-14 10:25:00,50.96,51.08,50.84,50.95,194400.0,36.5437,36.6298,36.4576,36.5365,194400.0
2007-12-14 10:30:00,50.95,51.09,50.91,51.07,181000.0,36.5365,36.6369,36.5078,36.6226,181000.0
2007-12-14 10:35:00,51.05,51.3,51.05,51.27,131800.0,36.6082,36.7875,36.6082,36.766,131800.0
2007-12-14 10:40:00,51.27,51.49,51.18,51.27,190800.0,36.766,36.9238,36.7015,36.766,190800.0
2007-12-14 10:45:00,51.27,51.45,51.2,51.44,168200.0,36.766,36.8951,36.7158,36.8879,168200.0
2007-12-14 10:50:00,51.42,51.72,51.4,51.69,209200.0,36.8736,37.0887,36.8592,37.0672,209200.0
2007-12-14 10:55:00,51.69,52.03,51.67,51.99,261000.0,37.0672,37.311,37.0528,37.2823,261000.0
2007-12-14 11:00:00,52.0,52.07,51.71,51.85,245400.0,37.2895,37.3397,37.0815,37.1819,245400.0
2007-12-14 11:05:00,51.85,51.97,51.81,51.81,237400.0,37.1819,37.268,37.1532,37.1532,237400.0
2007-12-14 11:10:00,51.83,51.93,51.68,51.73,218400.0,37.1676,37.2393,37.06,37.0959,218400.0
2007-12-14 11:15:00,51.76,51.81,51.63,51.71,225400.0,37.1174,37.1532,37.0242,37.0815,225400.0
2007-12-14 11:20:00,51.71,51.79,51.68,51.74,110800.0,37.0815,37.1389,37.06,37.103,110800.0
2007-12-14 11:25:00,51.75,51.9,51.74,51.75,149200.0,37.1102,37.2178,37.103,37.1102,149200.0
2007-12-14 11:30:00,51.76,51.84,51.68,51.74,165600.0,37.1174,37.1748,37.06,37.103,165600.0
2007-12-14 11:35:00,51.73,51.75,51.59,51.62,123200.0,37.0959,37.1102,36.9955,37.017,123200.0
2007-12-14 11:40:00,51.63,51.76,51.55,51.67,245000.0,37.0242,37.1174,36.9668,37.0528,245000.0
2007-12-14 11:45:00,51.67,51.68,51.55,51.64,211200.0,37.0528,37.06,36.9668,37.0313,211200.0
2007-12-14 11:50:00,51.65,51.83,51.63,51.82,138000.0,37.0385,37.1676,37.0242,37.1604,138000.0
2007-12-14 11:55:00,51.83,51.93,51.8,51.8,158400.0,37.1676,37.2393,37.1461,37.1461,158400.0
2007-12-14 12:00:00,51.8,51.89,51.76,51.78,108000.0,37.1461,37.2106,37.1174,37.1317,108000.0
2007-12-14 12:05:00,51.78,51.81,51.75,51.77,65600.0,37.1317,37.1532,37.1102,37.1246,65600.0
2007-12-14 12:10:00,51.79,51.86,51.77,51.84,60400.0,37.1389,37.1891,37.1246,37.1748,60400.0
2007-12-14 12:15:00,51.85,51.94,51.83,51.93,64600.0,37.1819,37.2465,37.1676,37.2393,64600.0
2007-12-14 12:20:00,51.93,52.13,51.9,52.02,230800.0,37.2393,37.3827,37.2178,37.3038,230800.0
2007-12-14 12:25:00,52.03,52.06,51.77,51.82,151000.0,37.311,37.3325,37.1246,37.1604,151000.0
2007-12-14 12:30:00,51.85,51.88,51.62,51.62,123600.0,37.1819,37.2034,37.017,37.017,123600.0
2007-12-14 12:35:00,51.65,51.67,51.55,51.6,105200.0,37.0385,37.0528,36.9668,37.0026,105200.0
2007-12-14 12:40:00,51.62,51.72,51.57,51.63,102600.0,37.017,37.0887,36.9811,37.0242,102600.0
2007-12-14 12:45:00,51.63,51.73,51.6,51.68,41000.0,37.0242,37.0959,37.0026,37.06,41000.0
2007-12-14 12:50:00,51.69,51.95,51.66,51.91,114000.0,37.0672,37.2536,37.0457,37.2249,114000.0
2007-12-14 12:55:00,51.92,51.99,51.89,51.97,77000.0,37.2321,37.2823,37.2106,37.268,77000.0
2007-12-14 13:00:00,51.97,52.0,51.88,51.96,60000.0,37.268,37.2895,37.2034,37.2608,60000.0
2007-12-14 13:05:00,51.95,52.05,51.88,52.0,126200.0,37.2536,37.3253,37.2034,37.2895,126200.0
2007-12-14 13:10:00,52.0,52.0,51.88,51.9,105600.0,37.2895,37.2895,37.2034,37.2178,105600.0
2007-12-14 13:15:00,51.9,51.9,51.68,51.71,103200.0,37.2178,37.2178,37.06,37.0815,103200.0
2007-12-14 13:20:00,51.71,51.79,51.68,51.77,64400.0,37.0815,37.1389,37.06,37.1246,64400.0
2007-12-14 13:25:00,51.77,51.97,51.77,51.89,85000.0,37.1246,37.268,37.1246,37.2106,85000.0
2007-12-14 13:30:00,51.9,51.92,51.82,51.89,63200.0,37.2178,37.2321,37.1604,37.2106,63200.0
2007-12-14 13:35:00,51.89,51.92,51.79,51.92,70000.0,37.2106,37.2321,37.1389,37.2321,70000.0
2007-12-14 13:40:00,51.94,51.94,51.82,51.86,48200.0,37.2465,37.2465,37.1604,37.1891,48200.0
2007-12-14 13:45:00,51.85,51.87,51.67,51.79,150000.0,37.1819,37.1963,37.0528,37.1389,150000.0
2007-12-14 13:50:00,51.79,51.8,51.6,51.6,94200.0,37.1389,37.1461,37.0026,37.0026,94200.0
2007-12-14 13:55:00,51.61,51.71,51.57,51.67,58600.0,37.0098,37.0815,36.9811,37.0528,58600.0
2007-12-14 14:00:00,51.69,51.71,51.4,51.51,142600.0,37.0672,37.0815,36.8592,36.9381,142600.0
2007-12-14 14:05:00,51.49,51.71,51.46,51.69,103800.0,36.9238,37.0815,36.9023,37.0672,103800.0
2007-12-14 14:10:00,51.7,51.87,51.7,51.77,122200.0,37.0744,37.1963,37.0744,37.1246,122200.0
2007-12-14 14:15:00,51.77,51.81,51.66,51.68,56600.0,37.1246,37.1532,37.0457,37.06,56600.0
2007-12-14 14:20:00,51.69,51.81,51.69,51.77,71800.0,37.0672,37.1532,37.0672,37.1246,71800.0
2007-12-14 14:25:00,51.77,51.82,51.72,51.76,75000.0,37.1246,37.1604,37.0887,37.1174,75000.0
2007-12-14 14:30:00,51.75,51.76,51.59,51.63,81000.0,37.1102,37.1174,36.9955,37.0242,81000.0
2007-12-14 14:35:00,51.63,51.8,51.63,51.69,76000.0,37.0242,37.1461,37.0242,37.0672,76000.0
2007-12-14 14:40:00,51.71,51.81,51.7,51.77,105600.0,37.0815,37.1532,37.0744,37.1246,105600.0
2007-12-14 14:45:00,51.77,51.8,51.66,51.69,59600.0,37.1246,37.1461,37.0457,37.0672,59600.0
2007-12-14 14:50:00,51.69,51.69,51.44,51.58,177200.0,37.0672,37.0672,36.8879,36.9883,177200.0
2007-12-14 14:55:00,51.58,51.63,51.2,51.2,196200.0,36.9883,37.0242,36.7158,36.7158,196200.0
2007-12-14 15:00:00,51.21,51.29,51.0,51.05,357000.0,36.723,36.7803,36.5724,36.6082,357000.0
2007-12-14 15:05:00,51.07,51.17,51.01,51.15,237800.0,36.6226,36.6943,36.5796,36.6799,237800.0
2007-12-14 15:10:00,51.16,51.27,51.16,51.22,214000.0,36.6871,36.766,36.6871,36.7301,214000.0
2007-12-14 15:15:00,51.21,51.22,50.81,50.81,302400.0,36.723,36.7301,36.4361,36.4361,302400.0
2007-12-14 15:20:00,50.81,50.93,50.71,50.88,320200.0,36.4361,36.5222,36.3644,36.4863,320200.0
2007-12-14 15:25:00,50.86,50.95,50.77,50.86,207600.0,36.472,36.5365,36.4074,36.472,207600.0
2007-12-14 15:30:00,50.87,51.07,50.85,51.01,265200.0,36.4792,36.6226,36.4648,36.5796,265200.0
2007-12-14 15:35:00,51.05,51.23,50.98,51.09,312600.0,36.6082,36.7373,36.558,36.6369,312600.0
2007-12-14 15:40:00,51.09,51.13,50.92,51.03,279600.0,36.6369,36.6656,36.515,36.5939,279600.0
2007-12-14 15:45:00,51.02,51.1,50.95,51.02,312400.0,36.5867,36.6441,36.5365,36.5867,312400.0
2007-12-14 15:50:00,51.02,51.24,51.02,51.19,389600.0,36.5867,36.7445,36.5867,36.7086,389600.0
2007-12-14 15:55:00,51.19,51.21,51.08,51.11,385600.0,36.7086,36.723,36.6298,36.6513,385600.0
2007-12-17 09:30:00,50.27,50.41,49.83,49.86,514400.0,36.0489,36.1493,35.7334,35.7549,514400.0
2007-12-17 09:35:00,49.86,50.1,49.68,49.71,383000.0,35.7549,35.927,35.6258,35.6473,383000.0
2007-12-17 09:40:00,49.74,50.07,49.62,50.0,376000.0,35.6688,35.9055,35.5828,35.8553,376000.0
2007-12-17 09:45:00,49.99,50.12,49.83,49.9,366200.0,35.8481,35.9413,35.7334,35.7836,366200.0
2007-12-17 09:50:00,49.89,50.08,49.88,49.98,345000.0,35.7764,35.9126,35.7692,35.8409,345000.0
2007-12-17 09:55:00,49.99,50.08,49.98,49.98,258400.0,35.8481,35.9126,35.8409,35.8409,258400.0
2007-12-17 10:00:00,49.98,50.16,49.88,50.16,247600.0,35.8409,35.97,35.7692,35.97,247600.0
2007-12-17 10:05:00,50.13,50.19,49.8,49.8,278400.0,35.9485,35.9915,35.7119,35.7119,278400.0
2007-12-17 10:10:00,49.8,49.93,49.73,49.85,202600.0,35.7119,35.8051,35.6617,35.7477,202600.0
2007-12-17 10:15:00,49.85,50.22,49.85,50.19,173000.0,35.7477,36.013,35.7477,35.9915,173000.0
2007-12-17 10:20:00,50.19,50.3,50.01,50.06,239800.0,35.9915,36.0704,35.8624,35.8983,239800.0
2007-12-17 10:25:00,50.02,50.1,49.78,49.84,598800.0,35.8696,35.927,35.6975,35.7405,598800.0
2007-12-17 10:30:00,49.85,49.95,49.72,49.95,179200.0,35.7477,35.8194,35.6545,35.8194,179200.0
2007-12-17 10:35:00,49.93,50.18,49.87,50.06,147400.0,35.8051,35.9844,35.7621,35.8983,147400.0
2007-12-17 10:40:00,50.06,50.13,49.96,49.99,134000.0,35.8983,35.9485,35.8266,35.8481,134000.0
2007-12-17 10:45:00,49.99,50.1,49.95,50.04,163000.0,35.8481,35.927,35.8194,35.884,163000.0
2007-12-17 10:50:00,50.04,50.04,49.85,49.88,100400.0,35.884,35.884,35.7477,35.7692,100400.0
2007-12-17 10:55:00,49.9,50.02,49.88,49.98,108200.0,35.7836,35.8696,35.7692,35.8409,108200.0
2007-12-17 11:00:00,49.98,50.09,49.95,50.0,165800.0,35.8409,35.9198,35.8194,35.8553,165800.0
2007-12-17 11:05:00,50.0,50.04,49.94,50.02,71400.0,35.8553,35.884,35.8123,35.8696,71400.0
2007-12-17 11:10:00,50.02,50.04,49.85,49.88,164800.0,35.8696,35.884,35.7477,35.7692,164800.0
2007-12-17 11:15:00,49.88,49.9,49.83,49.83,149400.0,35.7692,35.7836,35.7334,35.7334,149400.0
2007-12-17 11:20:00,49.83,49.85,49.75,49.78,154400.0,35.7334,35.7477,35.676,35.6975,154400.0
2007-12-17 11:25:00,49.78,49.8,49.59,49.59,218400.0,35.6975,35.7119,35.5613,35.5613,218400.0
2007-12-17 11:30:00,49.6,49.73,49.56,49.56,199800.0,35.5684,35.6617,35.5398,35.5398,199800.0
2007-12-17 11:35:00,49.57,49.6,49.43,49.44,347000.0,35.5469,35.5684,35.4465,35.4537,347000.0
2007-12-17 11:40:00,49.43,49.47,49.25,49.25,308000.0,35.4465,35.4752,35.3174,35.3174,308000.0
2007-12-17 11:45:00,49.25,49.3,49.13,49.18,414000.0,35.3174,35.3533,35.2314,35.2673,414000.0
2007-12-17 11:50:00,49.16,49.24,49.0,49.05,339200.0,35.2529,35.3103,35.1382,35.174,339200.0
2007-12-17 11:55:00,49.06,49.11,49.05,49.07,248800.0,35.1812,35.2171,35.174,35.1884,248800.0
2007-12-17 12:00:00,49.07,49.08,48.9,48.96,438400.0,35.1884,35.1955,35.0665,35.1095,438400.0
2007-12-17 12:05:00,48.96,49.09,48.96,49.06,343800.0,35.1095,35.2027,35.1095,35.1812,343800.0
2007-12-17 12:10:00,49.06,49.13,49.03,49.11,173400.0,35.1812,35.2314,35.1597,35.2171,173400.0
2007-12-17 12:15:00,49.11,49.12,49.02,49.07,189000.0,35.2171,35.2242,35.1525,35.1884,189000.0
2007-12-17 12:20:00,49.06,49.1,49.03,49.09,221200.0,35.1812,35.2099,35.1597,35.2027,221200.0
2007-12-17 12:25:00,49.09,49.13,49.02,49.06,137400.0,35.2027,35.2314,35.1525,35.1812,137400.0
2007-12-17 12:30:00,49.07,49.12,49.02,49.1,242400.0,35.1884,35.2242,35.1525,35.2099,242400.0
2007-12-17 12:35:00,49.1,49.13,49.06,49.1,285800.0,35.2099,35.2314,35.1812,35.2099,285800.0
2007-12-17 12:40:00,49.08,49.1,49.0,49.01,208000.0,35.1955,35.2099,35.1382,35.1453,208000.0
2007-12-17 12:45:00,49.01,49.05,48.95,49.04,157000.0,35.1453,35.174,35.1023,35.1669,157000.0
2007-12-17 12:50:00,49.03,49.04,48.97,48.97,85600.0,35.1597,35.1669,35.1167,35.1167,85600.0
2007-12-17 12:55:00,48.98,49.02,48.91,48.94,290800.0,35.1238,35.1525,35.0736,35.0951,290800.0
2007-12-17 13:00:00,48.94,48.96,48.85,48.92,237800.0,35.0951,35.1095,35.0306,35.0808,237800.0
2007-12-17 13:05:00,48.92,48.93,48.79,48.87,287600.0,35.0808,35.088,34.9876,35.0449,287600.0
2007-12-17 13:10:00,48.87,48.88,48.8,48.82,174800.0,35.0449,35.0521,34.9947,35.0091,174800.0
2007-12-17 13:15:00,48.83,48.85,48.6,48.65,450800.0,35.0163,35.0306,34.8513,34.8872,450800.0
2007-12-17 13:20:00,48.65,48.75,48.63,48.71,313200.0,34.8872,34.9589,34.8728,34.9302,313200.0
2007-12-17 13:25:00,48.71,48.71,48.49,48.49,346600.0,34.9302,34.9302,34.7724,34.7724,346600.0
2007-12-17 13:30:00,48.49,48.52,48.29,48.3,495600.0,34.7724,34.794,34.629,34.6362,495600.0
2007-12-17 13:35:00,48.29,48.3,48.05,48.05,579600.0,34.629,34.6362,34.4569,34.4569,579600.0
2007-12-17 13:40:00,48.05,48.13,47.8,47.99,533400.0,34.4569,34.5143,34.2776,34.4139,533400.0
2007-12-17 13:45:00,47.98,48.05,47.72,47.79,572000.0,34.4067,34.4569,34.2203,34.2705,572000.0
2007-12-17 13:50:00,47.79,47.8,47.52,47.72,502400.0,34.2705,34.2776,34.0769,34.2203,502400.0
2007-12-17 13:55:00,47.71,47.91,47.66,47.68,482200.0,34.2131,34.3565,34.1772,34.1916,482200.0
2007-12-17 14:00:00,47.68,47.78,47.61,47.67,404600.0,34.1916,34.2633,34.1414,34.1844,404600.0
2007-12-17 14:05:00,47.67,47.72,47.55,47.62,363400.0,34.1844,34.2203,34.0984,34.1486,363400.0
2007-12-17 14:10:00,47.62,47.77,47.48,47.55,665200.0,34.1486,34.2561,34.0482,34.0984,665200.0
2007-12-17 14:15:00,47.56,47.7,47.52,47.63,310800.0,34.1055,34.2059,34.0769,34.1557,310800.0
2007-12-17 14:20:00,47.63,48.01,47.63,47.82,457600.0,34.1557,34.4282,34.1557,34.292,457600.0
2007-12-17 14:25:00,47.83,47.99,47.7,47.73,387200.0,34.2992,34.4139,34.2059,34.2274,387200.0
2007-12-17 14:30:00,47.73,48.0,47.72,47.88,473200.0,34.2274,34.4211,34.2203,34.335,473200.0
2007-12-17 14:35:00,47.9,47.94,47.72,47.85,185800.0,34.3494,34.378,34.2203,34.3135,185800.0
2007-12-17 14:40:00,47.83,47.85,47.58,47.6,411400.0,34.2992,34.3135,34.1199,34.1342,411400.0
2007-12-17 14:45:00,47.63,47.88,47.58,47.72,252000.0,34.1557,34.335,34.1199,34.2203,252000.0
2007-12-17 14:50:00,47.72,47.81,47.52,47.57,406600.0,34.2203,34.2848,34.0769,34.1127,406600.0
2007-12-17 14:55:00,47.56,47.59,47.42,47.42,407200.0,34.1055,34.1271,34.0051,34.0051,407200.0
2007-12-17 15:00:00,47.42,47.49,47.29,47.31,436400.0,34.0051,34.0553,33.9119,33.9263,436400.0
2007-12-17 15:05:00,47.31,47.35,46.99,47.11,733200.0,33.9263,33.9549,33.6968,33.7828,733200.0
2007-12-17 15:10:00,47.13,47.32,47.13,47.27,310200.0,33.7972,33.9334,33.7972,33.8976,310200.0
2007-12-17 15:15:00,47.26,47.48,47.2,47.26,529400.0,33.8904,34.0482,33.8474,33.8904,529400.0
2007-12-17 15:20:00,47.24,47.35,47.13,47.31,416000.0,33.8761,33.9549,33.7972,33.9263,416000.0
2007-12-17 15:25:00,47.33,47.65,47.08,47.12,488200.0,33.9406,34.1701,33.7613,33.79,488200.0
2007-12-17 15:30:00,47.13,47.47,47.1,47.43,469200.0,33.7972,34.041,33.7757,34.0123,469200.0
2007-12-17 15:35:00,47.42,47.74,47.41,47.57,868400.0,34.0051,34.2346,33.998,34.1127,868400.0
2007-12-17 15:40:00,47.58,47.63,47.47,47.51,646000.0,34.1199,34.1557,34.041,34.0697,646000.0
2007-12-17 15:45:00,47.51,47.54,47.37,47.48,502200.0,34.0697,34.0912,33.9693,34.0482,502200.0
2007-12-17 15:50:00,47.48,47.6,47.38,47.6,502200.0,34.0482,34.1342,33.9765,34.1342,502200.0
2007-12-17 15:55:00,47.59,47.63,47.47,47.48,813600.0,34.1271,34.1557,34.041,34.0482,813600.0
2007-12-18 09:30:00,48.49,48.6,48.22,48.29,558400.0,34.7724,34.8513,34.5788,34.629,558400.0
2007-12-18 09:35:00,48.28,48.45,48.07,48.3,448000.0,34.6219,34.7438,34.4713,34.6362,448000.0
2007-12-18 09:40:00,48.27,48.27,47.81,47.89,494000.0,34.6147,34.6147,34.2848,34.3422,494000.0
2007-12-18 09:45:00,47.88,47.9,47.63,47.68,461600.0,34.335,34.3494,34.1557,34.1916,461600.0
2007-12-18 09:50:00,47.68,48.08,47.65,47.98,807200.0,34.1916,34.4784,34.1701,34.4067,807200.0
2007-12-18 09:55:00,47.98,48.01,47.67,47.93,483200.0,34.4067,34.4282,34.1844,34.3709,483200.0
2007-12-18 10:00:00,47.91,47.92,47.52,47.56,345600.0,34.3565,34.3637,34.0769,34.1055,345600.0
2007-12-18 10:05:00,47.56,47.74,47.54,47.71,494800.0,34.1055,34.2346,34.0912,34.2131,494800.0
2007-12-18 10:10:00,47.71,47.77,47.51,47.52,439000.0,34.2131,34.2561,34.0697,34.0769,439000.0
2007-12-18 10:15:00,47.52,47.55,47.21,47.46,552400.0,34.0769,34.0984,33.8546,34.0338,552400.0
2007-12-18 10:20:00,47.46,47.7,47.46,47.56,589400.0,34.0338,34.2059,34.0338,34.1055,589400.0
2007-12-18 10:25:00,47.55,47.6,47.43,47.45,292600.0,34.0984,34.1342,34.0123,34.0267,292600.0
2007-12-18 10:30:00,47.45,47.55,47.43,47.45,253200.0,34.0267,34.0984,34.0123,34.0267,253200.0
2007-12-18 10:35:00,47.46,47.46,46.91,46.92,512800.0,34.0338,34.0338,33.6394,33.6466,512800.0
2007-12-18 10:40:00,46.92,47.02,46.76,46.82,367000.0,33.6466,33.7183,33.5319,33.5749,367000.0
2007-12-18 10:45:00,46.82,46.88,46.52,46.88,412000.0,33.5749,33.6179,33.3597,33.6179,412000.0
2007-12-18 10:50:00,46.91,47.09,46.88,47.02,294200.0,33.6394,33.7685,33.6179,33.7183,294200.0
2007-12-18 10:55:00,47.05,47.22,47.02,47.15,245000.0,33.7398,33.8617,33.7183,33.8115,245000.0
2007-12-18 11:00:00,47.15,47.24,46.99,47.19,185400.0,33.8115,33.8761,33.6968,33.8402,185400.0
2007-12-18 11:05:00,47.22,47.43,47.13,47.15,234200.0,33.8617,34.0123,33.7972,33.8115,234200.0
2007-12-18 11:10:00,47.15,47.33,47.09,47.29,157000.0,33.8115,33.9406,33.7685,33.9119,157000.0
2007-12-18 11:15:00,47.27,47.35,47.18,47.27,141400.0,33.8976,33.9549,33.833,33.8976,141400.0
2007-12-18 11:20:00,47.27,47.27,47.0,47.0,236400.0,33.8976,33.8976,33.704,33.704,236400.0
2007-12-18 11:25:00,47.01,47.14,46.78,46.8,200600.0,33.7111,33.8044,33.5462,33.5605,200600.0
2007-12-18 11:30:00,46.8,46.89,46.72,46.87,225800.0,33.5605,33.6251,33.5032,33.6107,225800.0
2007-12-18 11:35:00,46.86,47.4,46.86,47.38,199000.0,33.6036,33.9908,33.6036,33.9765,199000.0
2007-12-18 11:40:00,47.38,47.42,47.29,47.33,190000.0,33.9765,34.0051,33.9119,33.9406,190000.0
2007-12-18 11:45:00,47.33,47.34,46.83,46.85,258600.0,33.9406,33.9478,33.5821,33.5964,258600.0
2007-12-18 11:50:00,46.85,47.33,46.78,46.84,168400.0,33.5964,33.9406,33.5462,33.5892,168400.0
2007-12-18 11:55:00,46.84,46.88,46.55,46.59,235200.0,33.5892,33.6179,33.3813,33.4099,235200.0
2007-12-18 12:00:00,46.59,46.62,46.44,46.55,447200.0,33.4099,33.4315,33.3024,33.3813,447200.0
2007-12-18 12:05:00,46.55,46.98,46.52,46.87,467200.0,33.3813,33.6896,33.3597,33.6107,467200.0
2007-12-18 12:10:00,46.87,46.94,46.68,46.8,262400.0,33.6107,33.6609,33.4745,33.5605,262400.0
2007-12-18 12:15:00,46.8,47.1,46.75,47.05,251400.0,33.5605,33.7757,33.5247,33.7398,251400.0
2007-12-18 12:20:00,47.05,47.23,47.01,47.2,167400.0,33.7398,33.8689,33.7111,33.8474,167400.0
2007-12-18 12:25:00,47.2,47.35,47.1,47.17,174800.0,33.8474,33.9549,33.7757,33.8259,174800.0
2007-12-18 12:30:00,47.16,47.23,46.9,46.99,132800.0,33.8187,33.8689,33.6322,33.6968,132800.0
2007-12-18 12:35:00,46.99,47.24,46.97,47.17,126800.0,33.6968,33.8761,33.6824,33.8259,126800.0
2007-12-18 12:40:00,47.17,47.23,47.11,47.17,147000.0,33.8259,33.8689,33.7828,33.8259,147000.0
2007-12-18 12:45:00,47.16,47.6,47.14,47.54,382600.0,33.8187,34.1342,33.8044,34.0912,382600.0
2007-12-18 12:50:00,47.57,47.57,47.29,47.35,637200.0,34.1127,34.1127,33.9119,33.9549,637200.0
2007-12-18 12:55:00,47.35,47.37,47.25,47.27,95000.0,33.9549,33.9693,33.8832,33.8976,95000.0
2007-12-18 13:00:00,47.26,47.27,47.1,47.23,116400.0,33.8904,33.8976,33.7757,33.8689,116400.0
2007-12-18 13:05:00,47.23,47.37,47.21,47.37,57000.0,33.8689,33.9693,33.8546,33.9693,57000.0
2007-12-18 13:10:00,47.35,47.38,47.27,47.32,80600.0,33.9549,33.9765,33.8976,33.9334,80600.0
2007-12-18 13:15:00,47.31,47.37,47.22,47.26,264800.0,33.9263,33.9693,33.8617,33.8904,264800.0
2007-12-18 13:20:00,47.25,47.52,47.24,47.52,366200.0,33.8832,34.0769,33.8761,34.0769,366200.0
2007-12-18 13:25:00,47.52,47.75,47.49,47.63,640800.0,34.0769,34.2418,34.0553,34.1557,640800.0
2007-12-18 13:30:00,47.63,47.93,47.57,47.67,873400.0,34.1557,34.3709,34.1127,34.1844,873400.0
2007-12-18 13:35:00,47.69,47.95,47.69,47.81,547200.0,34.1988,34.3852,34.1988,34.2848,547200.0
2007-12-18 13:40:00,47.83,48.06,47.77,48.0,843200.0,34.2992,34.4641,34.2561,34.4211,843200.0
2007-12-18 13:45:00,48.0,48.33,47.95,48.25,581000.0,34.4211,34.6577,34.3852,34.6003,581000.0
2007-12-18 13:50:00,48.24,48.34,48.05,48.09,480200.0,34.5932,34.6649,34.4569,34.4856,480200.0
2007-12-18 13:55:00,48.08,48.18,47.99,48.13,393600.0,34.4784,34.5501,34.4139,34.5143,393600.0
2007-12-18 14:00:00,48.13,48.38,48.1,48.13,262200.0,34.5143,34.6936,34.4928,34.5143,262200.0
2007-12-18 14:05:00,48.13,48.25,47.91,48.24,474000.0,34.5143,34.6003,34.3565,34.5932,474000.0
2007-12-18 14:10:00,48.23,48.41,48.2,48.4,330400.0,34.586,34.7151,34.5645,34.7079,330400.0
2007-12-18 14:15:00,48.4,48.95,48.38,48.87,595400.0,34.7079,35.1023,34.6936,35.0449,595400.0
2007-12-18 14:20:00,48.88,48.88,48.58,48.73,435200.0,35.0521,35.0521,34.837,34.9446,435200.0
2007-12-18 14:25:00,48.71,48.77,48.57,48.75,321200.0,34.9302,34.9732,34.8298,34.9589,321200.0
2007-12-18 14:30:00,48.77,48.88,48.6,48.68,378800.0,34.9732,35.0521,34.8513,34.9087,378800.0
2007-12-18 14:35:00,48.68,48.8,48.63,48.66,485800.0,34.9087,34.9947,34.8728,34.8944,485800.0
2007-12-18 14:40:00,48.65,48.69,48.4,48.4,593400.0,34.8872,34.9159,34.7079,34.7079,593400.0
2007-12-18 14:45:00,48.42,48.43,48.25,48.39,193000.0,34.7222,34.7294,34.6003,34.7007,193000.0
2007-12-18 14:50:00,48.39,48.49,48.21,48.25,198400.0,34.7007,34.7724,34.5717,34.6003,198400.0
2007-12-18 14:55:00,48.24,48.32,48.16,48.29,240200.0,34.5932,34.6505,34.5358,34.629,240200.0
2007-12-18 15:00:00,48.29,48.58,48.23,48.52,260200.0,34.629,34.837,34.586,34.794,260200.0
2007-12-18 15:05:00,48.52,48.75,48.52,48.6,259600.0,34.794,34.9589,34.794,34.8513,259600.0
2007-12-18 15:10:00,48.6,48.7,48.45,48.56,281800.0,34.8513,34.923,34.7438,34.8226,281800.0
2007-12-18 15:15:00,48.56,48.77,48.56,48.76,224200.0,34.8226,34.9732,34.8226,34.9661,224200.0
2007-12-18 15:20:00,48.76,48.81,48.62,48.65,192600.0,34.9661,35.0019,34.8657,34.8872,192600.0
2007-12-18 15:25:00,48.65,48.82,48.61,48.68,256800.0,34.8872,35.0091,34.8585,34.9087,256800.0
2007-12-18 15:30:00,48.67,48.69,48.53,48.59,318000.0,34.9015,34.9159,34.8011,34.8442,318000.0
2007-12-18 15:35:00,48.57,48.85,48.56,48.81,334800.0,34.8298,35.0306,34.8226,35.0019,334800.0
2007-12-18 15:40:00,48.82,48.91,48.7,48.75,315200.0,35.0091,35.0736,34.923,34.9589,315200.0
2007-12-18 15:45:00,48.74,48.76,48.52,48.54,294400.0,34.9517,34.9661,34.794,34.8083,294400.0
2007-12-18 15:50:00,48.54,48.55,48.3,48.37,397600.0,34.8083,34.8155,34.6362,34.6864,397600.0
2007-12-18 15:55:00,48.36,48.5,48.35,48.46,415000.0,34.6792,34.7796,34.6721,34.7509,415000.0
2007-12-19 09:30:00,48.8,49.28,48.63,48.97,523000.0,34.9947,35.339,34.8728,35.1167,523000.0
2007-12-19 09:35:00,48.96,48.97,48.58,48.85,248800.0,35.1095,35.1167,34.837,35.0306,248800.0
2007-12-19 09:40:00,48.85,49.01,48.85,49.0,268800.0,35.0306,35.1453,35.0306,35.1382,268800.0
2007-12-19 09:45:00,49.0,49.2,48.87,49.15,370400.0,35.1382,35.2816,35.0449,35.2457,370400.0
2007-12-19 09:50:00,49.15,49.47,49.07,49.45,449600.0,35.2457,35.4752,35.1884,35.4609,449600.0
2007-12-19 09:55:00,49.44,49.5,49.07,49.24,388000.0,35.4537,35.4967,35.1884,35.3103,388000.0
2007-12-19 10:00:00,49.25,49.65,49.13,49.62,406200.0,35.3174,35.6043,35.2314,35.5828,406200.0
2007-12-19 10:05:00,49.62,49.75,49.52,49.71,241200.0,35.5828,35.676,35.5111,35.6473,241200.0
2007-12-19 10:10:00,49.72,49.72,49.5,49.55,253200.0,35.6545,35.6545,35.4967,35.5326,253200.0
2007-12-19 10:15:00,49.55,49.67,49.41,49.59,283600.0,35.5326,35.6186,35.4322,35.5613,283600.0
2007-12-19 10:20:00,49.59,49.74,49.56,49.73,239200.0,35.5613,35.6688,35.5398,35.6617,239200.0
2007-12-19 10:25:00,49.74,49.75,49.28,49.45,208800.0,35.6688,35.676,35.339,35.4609,208800.0
2007-12-19 10:30:00,49.45,49.75,49.43,49.74,222400.0,35.4609,35.676,35.4465,35.6688,222400.0
2007-12-19 10:35:00,49.75,50.14,49.74,50.14,605200.0,35.676,35.9557,35.6688,35.9557,605200.0
2007-12-19 10:40:00,50.14,50.21,49.9,50.18,427000.0,35.9557,36.0059,35.7836,35.9844,427000.0
2007-12-19 10:45:00,50.18,50.25,49.95,50.09,221600.0,35.9844,36.0346,35.8194,35.9198,221600.0
2007-12-19 10:50:00,50.09,50.09,49.9,49.97,226800.0,35.9198,35.9198,35.7836,35.8338,226800.0
2007-12-19 10:55:00,49.98,50.03,49.63,49.95,361200.0,35.8409,35.8768,35.5899,35.8194,361200.0
2007-12-19 11:00:00,49.97,49.99,49.72,49.75,214600.0,35.8338,35.8481,35.6545,35.676,214600.0
2007-12-19 11:05:00,49.75,49.8,49.45,49.48,329200.0,35.676,35.7119,35.4609,35.4824,329200.0
2007-12-19 11:10:00,49.47,49.69,49.42,49.53,429200.0,35.4752,35.633,35.4394,35.5182,429200.0
2007-12-19 11:15:00,49.53,49.63,49.37,49.37,265800.0,35.5182,35.5899,35.4035,35.4035,265800.0
2007-12-19 11:20:00,49.36,49.52,49.22,49.26,359000.0,35.3963,35.5111,35.2959,35.3246,359000.0
2007-12-19 11:25:00,49.26,49.44,49.21,49.21,233200.0,35.3246,35.4537,35.2888,35.2888,233200.0
2007-12-19 11:30:00,49.2,49.38,49.11,49.3,257400.0,35.2816,35.4107,35.2171,35.3533,257400.0
2007-12-19 11:35:00,49.3,49.48,49.28,49.43,343400.0,35.3533,35.4824,35.339,35.4465,343400.0
2007-12-19 11:40:00,49.41,49.54,49.31,49.51,84000.0,35.4322,35.5254,35.3605,35.5039,84000.0
2007-12-19 11:45:00,49.51,49.51,49.42,49.48,93800.0,35.5039,35.5039,35.4394,35.4824,93800.0
2007-12-19 11:50:00,49.48,49.48,49.38,49.43,81800.0,35.4824,35.4824,35.4107,35.4465,81800.0
2007-12-19 11:55:00,49.43,49.45,49.14,49.26,139800.0,35.4465,35.4609,35.2386,35.3246,139800.0
2007-12-19 12:00:00,49.26,49.49,49.24,49.48,114000.0,35.3246,35.4896,35.3103,35.4824,114000.0
2007-12-19 12:05:00,49.47,49.5,49.44,49.44,74400.0,35.4752,35.4967,35.4537,35.4537,74400.0
2007-12-19 12:10:00,49.44,49.5,49.44,49.46,147000.0,35.4537,35.4967,35.4537,35.468,147000.0
2007-12-19 12:15:00,49.46,49.47,49.2,49.24,135800.0,35.468,35.4752,35.2816,35.3103,135800.0
2007-12-19 12:20:00,49.25,49.5,49.2,49.44,109800.0,35.3174,35.4967,35.2816,35.4537,109800.0
2007-12-19 12:25:00,49.41,49.46,49.38,49.44,55400.0,35.4322,35.468,35.4107,35.4537,55400.0
2007-12-19 12:30:00,49.44,49.44,49.19,49.27,83200.0,35.4537,35.4537,35.2744,35.3318,83200.0
2007-12-19 12:35:00,49.26,49.42,49.26,49.41,60200.0,35.3246,35.4394,35.3246,35.4322,60200.0
2007-12-19 12:40:00,49.4,49.41,49.23,49.29,120000.0,35.425,35.4322,35.3031,35.3461,120000.0
2007-12-19 12:45:00,49.29,49.49,49.28,49.48,116000.0,35.3461,35.4896,35.339,35.4824,116000.0
2007-12-19 12:50:00,49.48,49.63,49.47,49.57,374000.0,35.4824,35.5899,35.4752,35.5469,374000.0
2007-12-19 12:55:00,49.57,49.57,49.44,49.49,81400.0,35.5469,35.5469,35.4537,35.4896,81400.0
2007-12-19 13:00:00,49.47,49.47,49.25,49.32,95600.0,35.4752,35.4752,35.3174,35.3676,95600.0
2007-12-19 13:05:00,49.35,49.49,49.32,49.46,52400.0,35.3892,35.4896,35.3676,35.468,52400.0
2007-12-19 13:10:00,49.46,49.48,49.38,49.42,51800.0,35.468,35.4824,35.4107,35.4394,51800.0
2007-12-19 13:15:00,49.41,49.49,49.34,49.36,51800.0,35.4322,35.4896,35.382,35.3963,51800.0
2007-12-19 13:20:00,49.35,49.35,49.29,49.33,67600.0,35.3892,35.3892,35.3461,35.3748,67600.0
2007-12-19 13:25:00,49.32,49.43,49.19,49.19,126400.0,35.3676,35.4465,35.2744,35.2744,126400.0
2007-12-19 13:30:00,49.21,49.22,49.13,49.17,50000.0,35.2888,35.2959,35.2314,35.2601,50000.0
2007-12-19 13:35:00,49.15,49.33,49.15,49.29,131800.0,35.2457,35.3748,35.2457,35.3461,131800.0
2007-12-19 13:40:00,49.31,49.33,49.15,49.27,52200.0,35.3605,35.3748,35.2457,35.3318,52200.0
2007-12-19 13:45:00,49.27,49.27,48.91,49.09,209000.0,35.3318,35.3318,35.0736,35.2027,209000.0
2007-12-19 13:50:00,49.09,49.27,48.98,49.24,109600.0,35.2027,35.3318,35.1238,35.3103,109600.0
2007-12-19 13:55:00,49.23,49.33,49.17,49.2,108600.0,35.3031,35.3748,35.2601,35.2816,108600.0
2007-12-19 14:00:00,49.2,49.43,49.18,49.33,143000.0,35.2816,35.4465,35.2673,35.3748,143000.0
2007-12-19 14:05:00,49.35,49.37,49.2,49.26,203400.0,35.3892,35.4035,35.2816,35.3246,203400.0
2007-12-19 14:10:00,49.27,49.5,49.21,49.49,273400.0,35.3318,35.4967,35.2888,35.4896,273400.0
2007-12-19 14:15:00,49.49,49.6,49.3,49.31,210000.0,35.4896,35.5684,35.3533,35.3605,210000.0
2007-12-19 14:20:00,49.31,49.52,49.29,49.49,1098600.0,35.3605,35.5111,35.3461,35.4896,1098600.0
2007-12-19 14:25:00,49.5,49.67,49.43,49.54,246400.0,35.4967,35.6186,35.4465,35.5254,246400.0
2007-12-19 14:30:00,49.55,49.63,49.41,49.43,208200.0,35.5326,35.5899,35.4322,35.4465,208200.0
2007-12-19 14:35:00,49.45,49.51,49.41,49.46,93800.0,35.4609,35.5039,35.4322,35.468,93800.0
2007-12-19 14:40:00,49.46,49.6,49.44,49.52,107800.0,35.468,35.5684,35.4537,35.5111,107800.0
2007-12-19 14:45:00,49.56,49.65,49.46,49.61,162000.0,35.5398,35.6043,35.468,35.5756,162000.0
2007-12-19 14:50:00,49.63,49.74,49.6,49.62,134400.0,35.5899,35.6688,35.5684,35.5828,134400.0
2007-12-19 14:55:00,49.63,49.67,49.33,49.33,114600.0,35.5899,35.6186,35.3748,35.3748,114600.0
2007-12-19 15:00:00,49.33,49.52,49.31,49.52,243800.0,35.3748,35.5111,35.3605,35.5111,243800.0
2007-12-19 15:05:00,49.52,49.52,49.31,49.33,285400.0,35.5111,35.5111,35.3605,35.3748,285400.0
2007-12-19 15:10:00,49.33,49.41,49.3,49.35,167400.0,35.3748,35.4322,35.3533,35.3892,167400.0
2007-12-19 15:15:00,49.35,49.4,49.32,49.33,105600.0,35.3892,35.425,35.3676,35.3748,105600.0
2007-12-19 15:20:00,49.33,49.38,49.06,49.09,195000.0,35.3748,35.4107,35.1812,35.2027,195000.0
2007-12-19 15:25:00,49.09,49.13,49.01,49.05,272600.0,35.2027,35.2314,35.1453,35.174,272600.0
2007-12-19 15:30:00,49.05,49.14,49.01,49.13,201200.0,35.174,35.2386,35.1453,35.2314,201200.0
2007-12-19 15:35:00,49.14,49.43,49.13,49.39,244400.0,35.2386,35.4465,35.2314,35.4178,244400.0
2007-12-19 15:40:00,49.39,49.42,49.19,49.22,400400.0,35.4178,35.4394,35.2744,35.2959,400400.0
2007-12-19 15:45:00,49.22,49.28,49.09,49.18,266800.0,35.2959,35.339,35.2027,35.2673,266800.0
2007-12-19 15:50:00,49.19,49.27,49.13,49.13,253000.0,35.2744,35.3318,35.2314,35.2314,253000.0
2007-12-19 15:55:00,49.12,49.16,49.08,49.15,333000.0,35.2242,35.2529,35.1955,35.2457,333000.0
2007-12-20 09:30:00,49.57,50.2,49.45,49.94,455200.0,35.5469,35.9987,35.4609,35.8123,455200.0
2007-12-20 09:35:00,49.94,49.94,49.67,49.75,241000.0,35.8123,35.8123,35.6186,35.676,241000.0
2007-12-20 09:40:00,49.75,49.94,49.47,49.59,297600.0,35.676,35.8123,35.4752,35.5613,297600.0
2007-12-20 09:45:00,49.6,49.83,49.55,49.8,210200.0,35.5684,35.7334,35.5326,35.7119,210200.0
2007-12-20 09:50:00,49.8,49.88,49.73,49.77,295000.0,35.7119,35.7692,35.6617,35.6903,295000.0
2007-12-20 09:55:00,49.77,49.77,49.35,49.35,209400.0,35.6903,35.6903,35.3892,35.3892,209400.0
2007-12-20 10:00:00,49.38,49.44,49.07,49.29,316800.0,35.4107,35.4537,35.1884,35.3461,316800.0
2007-12-20 10:05:00,49.27,49.39,49.18,49.35,145200.0,35.3318,35.4178,35.2673,35.3892,145200.0
2007-12-20 10:10:00,49.34,49.35,49.07,49.13,150400.0,35.382,35.3892,35.1884,35.2314,150400.0
2007-12-20 10:15:00,49.16,49.18,49.06,49.11,152800.0,35.2529,35.2673,35.1812,35.2171,152800.0
2007-12-20 10:20:00,49.1,49.25,49.0,49.16,273800.0,35.2099,35.3174,35.1382,35.2529,273800.0
2007-12-20 10:25:00,49.15,49.29,49.13,49.17,112800.0,35.2457,35.3461,35.2314,35.2601,112800.0
2007-12-20 10:30:00,49.17,49.23,49.06,49.18,108000.0,35.2601,35.3031,35.1812,35.2673,108000.0
2007-12-20 10:35:00,49.19,49.33,49.16,49.21,64400.0,35.2744,35.3748,35.2529,35.2888,64400.0
2007-12-20 10:40:00,49.2,49.34,49.19,49.32,70000.0,35.2816,35.382,35.2744,35.3676,70000.0
2007-12-20 10:45:00,49.3,49.4,49.16,49.38,274800.0,35.3533,35.425,35.2529,35.4107,274800.0
2007-12-20 10:50:00,49.4,49.4,49.05,49.15,133600.0,35.425,35.425,35.174,35.2457,133600.0
2007-12-20 10:55:00,49.14,49.17,48.93,49.05,198000.0,35.2386,35.2601,35.088,35.174,198000.0
2007-12-20 11:00:00,49.03,49.07,48.81,49.01,182600.0,35.1597,35.1884,35.0019,35.1453,182600.0
2007-12-20 11:05:00,49.01,49.04,48.81,48.9,180600.0,35.1453,35.1669,35.0019,35.0665,180600.0
2007-12-20 11:10:00,48.91,49.12,48.88,49.11,160000.0,35.0736,35.2242,35.0521,35.2171,160000.0
2007-12-20 11:15:00,49.1,49.2,49.05,49.12,170000.0,35.2099,35.2816,35.174,35.2242,170000.0
2007-12-20 11:20:00,49.14,49.17,48.88,49.17,178200.0,35.2386,35.2601,35.0521,35.2601,178200.0
2007-12-20 11:25:00,49.15,49.3,49.13,49.29,99000.0,35.2457,35.3533,35.2314,35.3461,99000.0
2007-12-20 11:30:00,49.29,49.4,49.17,49.24,198800.0,35.3461,35.425,35.2601,35.3103,198800.0
2007-12-20 11:35:00,49.24,49.4,49.22,49.4,83400.0,35.3103,35.425,35.2959,35.425,83400.0
2007-12-20 11:40:00,49.4,49.48,49.27,49.39,137400.0,35.425,35.4824,35.3318,35.4178,137400.0
2007-12-20 11:45:00,49.39,49.5,49.2,49.2,100200.0,35.4178,35.4967,35.2816,35.2816,100200.0
2007-12-20 11:50:00,49.2,49.42,49.2,49.37,70200.0,35.2816,35.4394,35.2816,35.4035,70200.0
2007-12-20 11:55:00,49.39,49.41,49.37,49.39,44400.0,35.4178,35.4322,35.4035,35.4178,44400.0
2007-12-20 12:00:00,49.39,49.39,49.04,49.06,164800.0,35.4178,35.4178,35.1669,35.1812,164800.0
2007-12-20 12:05:00,49.05,49.28,49.03,49.24,352200.0,35.174,35.339,35.1597,35.3103,352200.0
2007-12-20 12:10:00,49.24,49.34,49.1,49.12,74800.0,35.3103,35.382,35.2099,35.2242,74800.0
2007-12-20 12:15:00,49.12,49.17,49.05,49.13,94000.0,35.2242,35.2601,35.174,35.2314,94000.0
2007-12-20 12:20:00,49.13,49.24,49.08,49.2,160800.0,35.2314,35.3103,35.1955,35.2816,160800.0
2007-12-20 12:25:00,49.19,49.35,49.18,49.24,87200.0,35.2744,35.3892,35.2673,35.3103,87200.0
2007-12-20 12:30:00,49.24,49.27,49.1,49.22,74000.0,35.3103,35.3318,35.2099,35.2959,74000.0
2007-12-20 12:35:00,49.21,49.22,49.08,49.08,46400.0,35.2888,35.2959,35.1955,35.1955,46400.0
2007-12-20 12:40:00,49.08,49.1,48.93,48.97,104600.0,35.1955,35.2099,35.088,35.1167,104600.0
2007-12-20 12:45:00,48.97,49.1,48.9,49.06,126400.0,35.1167,35.2099,35.0665,35.1812,126400.0
2007-12-20 12:50:00,49.05,49.1,48.98,48.98,100600.0,35.174,35.2099,35.1238,35.1238,100600.0
2007-12-20 12:55:00,48.99,49.08,48.95,49.07,53000.0,35.131,35.1955,35.1023,35.1884,53000.0
2007-12-20 13:00:00,49.07,49.08,49.01,49.05,72600.0,35.1884,35.1955,35.1453,35.174,72600.0
2007-12-20 13:05:00,49.03,49.08,48.97,48.98,68200.0,35.1597,35.1955,35.1167,35.1238,68200.0
2007-12-20 13:10:00,49.0,49.1,49.0,49.02,54200.0,35.1382,35.2099,35.1382,35.1525,54200.0
2007-12-20 13:15:00,49.04,49.12,49.02,49.07,97400.0,35.1669,35.2242,35.1525,35.1884,97400.0
2007-12-20 13:20:00,49.09,49.35,49.08,49.27,200200.0,35.2027,35.3892,35.1955,35.3318,200200.0
2007-12-20 13:25:00,49.26,49.35,49.17,49.17,132200.0,35.3246,35.3892,35.2601,35.2601,132200.0
2007-12-20 13:30:00,49.17,49.32,49.09,49.32,137200.0,35.2601,35.3676,35.2027,35.3676,137200.0
2007-12-20 13:35:00,49.32,49.35,49.24,49.31,98600.0,35.3676,35.3892,35.3103,35.3605,98600.0
2007-12-20 13:40:00,49.31,49.32,49.18,49.31,129200.0,35.3605,35.3676,35.2673,35.3605,129200.0
2007-12-20 13:45:00,49.32,49.32,49.18,49.29,1777000.0,35.3676,35.3676,35.2673,35.3461,1777000.0
2007-12-20 13:50:00,49.3,49.51,49.23,49.5,363800.0,35.3533,35.5039,35.3031,35.4967,363800.0
2007-12-20 13:55:00,49.49,49.64,49.47,49.59,248200.0,35.4896,35.5971,35.4752,35.5613,248200.0
2007-12-20 14:00:00,49.59,49.65,49.54,49.62,148200.0,35.5613,35.6043,35.5254,35.5828,148200.0
2007-12-20 14:05:00,49.62,49.85,49.6,49.69,291200.0,35.5828,35.7477,35.5684,35.633,291200.0
2007-12-20 14:10:00,49.69,49.95,49.69,49.87,262000.0,35.633,35.8194,35.633,35.7621,262000.0
2007-12-20 14:15:00,49.87,50.1,49.84,50.09,292200.0,35.7621,35.927,35.7405,35.9198,292200.0
2007-12-20 14:20:00,50.1,50.16,49.98,50.15,238800.0,35.927,35.97,35.8409,35.9628,238800.0
2007-12-20 14:25:00,50.15,50.19,50.08,50.13,231600.0,35.9628,35.9915,35.9126,35.9485,231600.0
2007-12-20 14:30:00,50.1,50.23,50.03,50.22,235000.0,35.927,36.0202,35.8768,36.013,235000.0
2007-12-20 14:35:00,50.23,50.35,50.22,50.33,281000.0,36.0202,36.1063,36.013,36.0919,281000.0
2007-12-20 14:40:00,50.32,50.35,50.22,50.25,247400.0,36.0848,36.1063,36.013,36.0346,247400.0
2007-12-20 14:45:00,50.27,50.31,50.19,50.21,134000.0,36.0489,36.0776,35.9915,36.0059,134000.0
2007-12-20 14:50:00,50.2,50.22,50.0,50.02,228200.0,35.9987,36.013,35.8553,35.8696,228200.0
2007-12-20 14:55:00,50.02,50.06,49.91,50.01,199200.0,35.8696,35.8983,35.7907,35.8624,199200.0
2007-12-20 15:00:00,50.01,50.01,49.84,49.9,279400.0,35.8624,35.8624,35.7405,35.7836,279400.0
2007-12-20 15:05:00,49.91,49.96,49.85,49.92,221800.0,35.7907,35.8266,35.7477,35.7979,221800.0
2007-12-20 15:10:00,49.92,50.07,49.9,50.04,256400.0,35.7979,35.9055,35.7836,35.884,256400.0
2007-12-20 15:15:00,50.04,50.1,50.0,50.04,181200.0,35.884,35.927,35.8553,35.884,181200.0
2007-12-20 15:20:00,50.02,50.09,49.98,50.02,188000.0,35.8696,35.9198,35.8409,35.8696,188000.0
2007-12-20 15:25:00,50.02,50.04,49.93,49.99,328000.0,35.8696,35.884,35.8051,35.8481,328000.0
2007-12-20 15:30:00,49.99,50.02,49.92,49.94,280200.0,35.8481,35.8696,35.7979,35.8123,280200.0
2007-12-20 15:35:00,49.96,50.04,49.94,50.02,298000.0,35.8266,35.884,35.8123,35.8696,298000.0
2007-12-20 15:40:00,50.04,50.1,49.94,50.0,959800.0,35.884,35.927,35.8123,35.8553,959800.0
2007-12-20 15:45:00,50.0,50.1,49.95,50.09,232200.0,35.8553,35.927,35.8194,35.9198,232200.0
2007-12-20 15:50:00,50.09,50.2,50.06,50.16,436800.0,35.9198,35.9987,35.8983,35.97,436800.0
2007-12-20 15:55:00,50.17,50.49,50.13,50.46,911600.0,35.9772,36.2067,35.9485,36.1851,911600.0
2007-12-21 09:30:00,51.38,51.68,51.23,51.61,2398800.0,36.8449,37.06,36.7373,37.0098,2398800.0
2007-12-21 09:35:00,51.61,51.68,51.43,51.67,467400.0,37.0098,37.06,36.8807,37.0528,467400.0
2007-12-21 09:40:00,51.67,51.68,51.38,51.43,402600.0,37.0528,37.06,36.8449,36.8807,402600.0
2007-12-21 09:45:00,51.43,51.64,51.4,51.51,358400.0,36.8807,37.0313,36.8592,36.9381,358400.0
2007-12-21 09:50:00,51.5,51.54,51.16,51.3,359200.0,36.9309,36.9596,36.6871,36.7875,359200.0
2007-12-21 09:55:00,51.29,51.58,51.22,51.5,282600.0,36.7803,36.9883,36.7301,36.9309,282600.0
2007-12-21 10:00:00,51.51,51.7,51.5,51.67,333600.0,36.9381,37.0744,36.9309,37.0528,333600.0
2007-12-21 10:05:00,51.66,51.68,51.51,51.58,280800.0,37.0457,37.06,36.9381,36.9883,280800.0
2007-12-21 10:10:00,51.57,51.78,51.55,51.6,461200.0,36.9811,37.1317,36.9668,37.0026,461200.0
2007-12-21 10:15:00,51.6,51.94,51.59,51.82,393400.0,37.0026,37.2465,36.9955,37.1604,393400.0
2007-12-21 10:20:00,51.82,51.93,51.75,51.75,296800.0,37.1604,37.2393,37.1102,37.1102,296800.0
2007-12-21 10:25:00,51.77,51.79,51.54,51.63,198600.0,37.1246,37.1389,36.9596,37.0242,198600.0
2007-12-21 10:30:00,51.61,51.65,51.55,51.58,145600.0,37.0098,37.0385,36.9668,36.9883,145600.0
2007-12-21 10:35:00,51.58,51.62,51.45,51.6,185000.0,36.9883,37.017,36.8951,37.0026,185000.0
2007-12-21 10:40:00,51.6,51.69,51.56,51.68,146800.0,37.0026,37.0672,36.974,37.06,146800.0
2007-12-21 10:45:00,51.69,51.74,51.58,51.6,128600.0,37.0672,37.103,36.9883,37.0026,128600.0
2007-12-21 10:50:00,51.58,51.67,51.5,51.52,193800.0,36.9883,37.0528,36.9309,36.9453,193800.0
2007-12-21 10:55:00,51.54,51.65,51.5,51.5,143200.0,36.9596,37.0385,36.9309,36.9309,143200.0
2007-12-21 11:00:00,51.5,51.52,51.45,51.5,127000.0,36.9309,36.9453,36.8951,36.9309,127000.0
2007-12-21 11:05:00,51.49,51.75,51.46,51.74,328400.0,36.9238,37.1102,36.9023,37.103,328400.0
2007-12-21 11:10:00,51.74,51.79,51.68,51.71,168800.0,37.103,37.1389,37.06,37.0815,168800.0
2007-12-21 11:15:00,51.7,51.73,51.61,51.65,118600.0,37.0744,37.0959,37.0098,37.0385,118600.0
2007-12-21 11:20:00,51.65,51.67,51.52,51.54,120400.0,37.0385,37.0528,36.9453,36.9596,120400.0
2007-12-21 11:25:00,51.54,51.57,51.44,51.52,121600.0,36.9596,36.9811,36.8879,36.9453,121600.0
2007-12-21 11:30:00,51.51,51.55,51.45,51.55,125400.0,36.9381,36.9668,36.8951,36.9668,125400.0
2007-12-21 11:35:00,51.55,51.61,51.51,51.52,125800.0,36.9668,37.0098,36.9381,36.9453,125800.0
2007-12-21 11:40:00,51.52,51.57,51.47,51.5,96000.0,36.9453,36.9811,36.9094,36.9309,96000.0
2007-12-21 11:45:00,51.5,51.57,51.43,51.45,155400.0,36.9309,36.9811,36.8807,36.8951,155400.0
2007-12-21 11:50:00,51.44,51.47,51.27,51.36,219800.0,36.8879,36.9094,36.766,36.8305,219800.0
2007-12-21 11:55:00,51.36,51.45,51.33,51.43,170000.0,36.8305,36.8951,36.809,36.8807,170000.0
2007-12-21 12:00:00,51.43,51.51,51.43,51.46,145800.0,36.8807,36.9381,36.8807,36.9023,145800.0
2007-12-21 12:05:00,51.47,51.49,51.37,51.38,103200.0,36.9094,36.9238,36.8377,36.8449,103200.0
2007-12-21 12:10:00,51.38,51.4,51.31,51.4,138600.0,36.8449,36.8592,36.7947,36.8592,138600.0
2007-12-21 12:15:00,51.4,51.47,51.38,51.47,130200.0,36.8592,36.9094,36.8449,36.9094,130200.0
2007-12-21 12:20:00,51.46,51.5,51.45,51.49,111200.0,36.9023,36.9309,36.8951,36.9238,111200.0
2007-12-21 12:25:00,51.49,51.49,51.38,51.42,114200.0,36.9238,36.9238,36.8449,36.8736,114200.0
2007-12-21 12:30:00,51.41,51.45,51.38,51.42,84400.0,36.8664,36.8951,36.8449,36.8736,84400.0
2007-12-21 12:35:00,51.43,51.49,51.42,51.44,125000.0,36.8807,36.9238,36.8736,36.8879,125000.0
2007-12-21 12:40:00,51.44,51.46,51.34,51.43,120800.0,36.8879,36.9023,36.8162,36.8807,120800.0
2007-12-21 12:45:00,51.42,51.45,51.35,51.37,109400.0,36.8736,36.8951,36.8234,36.8377,109400.0
2007-12-21 12:50:00,51.37,51.41,51.24,51.28,165600.0,36.8377,36.8664,36.7445,36.7732,165600.0
2007-12-21 12:55:00,51.28,51.31,51.13,51.16,199000.0,36.7732,36.7947,36.6656,36.6871,199000.0
2007-12-21 13:00:00,51.16,51.22,51.15,51.18,153400.0,36.6871,36.7301,36.6799,36.7015,153400.0
2007-12-21 13:05:00,51.18,51.31,51.15,51.3,178600.0,36.7015,36.7947,36.6799,36.7875,178600.0
2007-12-21 13:10:00,51.3,51.4,51.24,51.28,226400.0,36.7875,36.8592,36.7445,36.7732,226400.0
2007-12-21 13:15:00,51.29,51.3,51.2,51.27,127800.0,36.7803,36.7875,36.7158,36.766,127800.0
2007-12-21 13:20:00,51.29,51.3,51.18,51.2,145800.0,36.7803,36.7875,36.7015,36.7158,145800.0
2007-12-21 13:25:00,51.2,51.22,51.13,51.17,122000.0,36.7158,36.7301,36.6656,36.6943,122000.0
2007-12-21 13:30:00,51.15,51.26,51.15,51.23,198200.0,36.6799,36.7588,36.6799,36.7373,198200.0
2007-12-21 13:35:00,51.23,51.25,51.18,51.24,102000.0,36.7373,36.7517,36.7015,36.7445,102000.0
2007-12-21 13:40:00,51.23,51.24,51.15,51.18,153800.0,36.7373,36.7445,36.6799,36.7015,153800.0
2007-12-21 13:45:00,51.18,51.19,51.14,51.16,235600.0,36.7015,36.7086,36.6728,36.6871,235600.0
2007-12-21 13:50:00,51.16,51.24,51.14,51.19,158200.0,36.6871,36.7445,36.6728,36.7086,158200.0
2007-12-21 13:55:00,51.19,51.2,51.15,51.2,98800.0,36.7086,36.7158,36.6799,36.7158,98800.0
2007-12-21 14:00:00,51.2,51.24,51.17,51.24,174600.0,36.7158,36.7445,36.6943,36.7445,174600.0
2007-12-21 14:05:00,51.24,51.3,51.21,51.3,186600.0,36.7445,36.7875,36.723,36.7875,186600.0
2007-12-21 14:10:00,51.3,51.45,51.3,51.41,240200.0,36.7875,36.8951,36.7875,36.8664,240200.0
2007-12-21 14:15:00,51.41,51.45,51.37,51.42,142000.0,36.8664,36.8951,36.8377,36.8736,142000.0
2007-12-21 14:20:00,51.42,51.43,51.35,51.37,131600.0,36.8736,36.8807,36.8234,36.8377,131600.0
2007-12-21 14:25:00,51.37,51.41,51.27,51.31,147600.0,36.8377,36.8664,36.766,36.7947,147600.0
2007-12-21 14:30:00,51.32,51.36,51.31,51.33,106400.0,36.8019,36.8305,36.7947,36.809,106400.0
2007-12-21 14:35:00,51.32,51.37,51.31,51.35,109000.0,36.8019,36.8377,36.7947,36.8234,109000.0
2007-12-21 14:40:00,51.36,51.45,51.35,51.43,162600.0,36.8305,36.8951,36.8234,36.8807,162600.0
2007-12-21 14:45:00,51.44,51.51,51.43,51.49,222400.0,36.8879,36.9381,36.8807,36.9238,222400.0
2007-12-21 14:50:00,51.49,51.57,51.46,51.55,205000.0,36.9238,36.9811,36.9023,36.9668,205000.0
2007-12-21 14:55:00,51.55,51.6,51.52,51.54,191400.0,36.9668,37.0026,36.9453,36.9596,191400.0
2007-12-21 15:00:00,51.53,51.6,51.5,51.56,244000.0,36.9524,37.0026,36.9309,36.974,244000.0
2007-12-21 15:05:00,51.56,51.57,51.44,51.45,188600.0,36.974,36.9811,36.8879,36.8951,188600.0
2007-12-21 15:10:00,51.45,51.45,51.34,51.35,193000.0,36.8951,36.8951,36.8162,36.8234,193000.0
2007-12-21 15:15:00,51.35,51.41,51.32,51.38,208000.0,36.8234,36.8664,36.8019,36.8449,208000.0
2007-12-21 15:20:00,51.38,51.59,51.38,51.51,294400.0,36.8449,36.9955,36.8449,36.9381,294400.0
2007-12-21 15:25:00,51.51,51.55,51.47,51.48,164400.0,36.9381,36.9668,36.9094,36.9166,164400.0
2007-12-21 15:30:00,51.49,51.55,51.42,51.44,182800.0,36.9238,36.9668,36.8736,36.8879,182800.0
2007-12-21 15:35:00,51.43,51.46,51.35,51.42,236400.0,36.8807,36.9023,36.8234,36.8736,236400.0
2007-12-21 15:40:00,51.41,51.49,51.4,51.46,343000.0,36.8664,36.9238,36.8592,36.9023,343000.0
2007-12-21 15:45:00,51.48,51.48,51.29,51.29,374000.0,36.9166,36.9166,36.7803,36.7803,374000.0
2007-12-21 15:50:00,51.29,51.38,51.29,51.37,571400.0,36.7803,36.8449,36.7803,36.8377,571400.0
2007-12-21 15:55:00,51.37,51.48,51.37,51.41,851600.0,36.8377,36.9166,36.8377,36.8664,851600.0
2007-12-24 09:30:00,51.95,52.24,51.6,51.91,428800.0,37.2536,37.4616,37.0026,37.2249,428800.0
2007-12-24 09:35:00,51.91,52.04,51.77,52.01,144400.0,37.2249,37.3182,37.1246,37.2967,144400.0
2007-12-24 09:40:00,51.98,52.24,51.95,52.19,176600.0,37.2751,37.4616,37.2536,37.4257,176600.0
2007-12-24 09:45:00,52.19,52.45,52.13,52.21,325200.0,37.4257,37.6122,37.3827,37.4401,325200.0
2007-12-24 09:50:00,52.23,52.34,52.05,52.21,190200.0,37.4544,37.5333,37.3253,37.4401,190200.0
2007-12-24 09:55:00,52.21,52.33,52.16,52.31,141000.0,37.4401,37.5261,37.4042,37.5118,141000.0
2007-12-24 10:00:00,52.31,52.33,52.23,52.27,125600.0,37.5118,37.5261,37.4544,37.4831,125600.0
2007-12-24 10:05:00,52.29,52.32,52.23,52.28,119800.0,37.4974,37.519,37.4544,37.4903,119800.0
2007-12-24 10:10:00,52.28,52.33,52.25,52.29,114800.0,37.4903,37.5261,37.4688,37.4974,114800.0
2007-12-24 10:15:00,52.29,52.38,52.29,52.38,88800.0,37.4974,37.562,37.4974,37.562,88800.0
2007-12-24 10:20:00,52.38,52.46,52.35,52.46,211400.0,37.562,37.6194,37.5405,37.6194,211400.0
2007-12-24 10:25:00,52.47,52.5,52.43,52.46,177400.0,37.6265,37.648,37.5978,37.6194,177400.0
2007-12-24 10:30:00,52.44,52.46,52.12,52.19,179000.0,37.605,37.6194,37.3755,37.4257,179000.0
2007-12-24 10:35:00,52.18,52.26,52.08,52.11,150200.0,37.4186,37.4759,37.3469,37.3684,150200.0
2007-12-24 10:40:00,52.09,52.12,52.08,52.1,66800.0,37.354,37.3755,37.3469,37.3612,66800.0
2007-12-24 10:45:00,52.1,52.1,52.08,52.1,48600.0,37.3612,37.3612,37.3469,37.3612,48600.0
2007-12-24 10:50:00,52.09,52.13,52.08,52.09,88800.0,37.354,37.3827,37.3469,37.354,88800.0
2007-12-24 10:55:00,52.09,52.15,52.08,52.12,96000.0,37.354,37.3971,37.3469,37.3755,96000.0
2007-12-24 11:00:00,52.13,52.15,52.09,52.13,85000.0,37.3827,37.3971,37.354,37.3827,85000.0
2007-12-24 11:05:00,52.14,52.22,52.12,52.19,103800.0,37.3899,37.4473,37.3755,37.4257,103800.0
2007-12-24 11:10:00,52.19,52.27,52.19,52.2,126400.0,37.4257,37.4831,37.4257,37.4329,126400.0
2007-12-24 11:15:00,52.18,52.23,52.18,52.2,33600.0,37.4186,37.4544,37.4186,37.4329,33600.0
2007-12-24 11:20:00,52.19,52.21,52.13,52.16,43600.0,37.4257,37.4401,37.3827,37.4042,43600.0
2007-12-24 11:25:00,52.15,52.23,52.15,52.21,46800.0,37.3971,37.4544,37.3971,37.4401,46800.0
2007-12-24 11:30:00,52.21,52.22,52.13,52.13,39400.0,37.4401,37.4473,37.3827,37.3827,39400.0
2007-12-24 11:35:00,52.14,52.15,52.09,52.13,44400.0,37.3899,37.3971,37.354,37.3827,44400.0
2007-12-24 11:40:00,52.12,52.13,52.1,52.1,28400.0,37.3755,37.3827,37.3612,37.3612,28400.0
2007-12-24 11:45:00,52.1,52.12,52.08,52.1,26200.0,37.3612,37.3755,37.3469,37.3612,26200.0
2007-12-24 11:50:00,52.11,52.12,52.09,52.12,24400.0,37.3684,37.3755,37.354,37.3755,24400.0
2007-12-24 11:55:00,52.1,52.23,52.1,52.2,55800.0,37.3612,37.4544,37.3612,37.4329,55800.0
2007-12-24 12:00:00,52.2,52.27,52.18,52.25,87200.0,37.4329,37.4831,37.4186,37.4688,87200.0
2007-12-24 12:05:00,52.25,52.25,52.2,52.22,54400.0,37.4688,37.4688,37.4329,37.4473,54400.0
2007-12-24 12:10:00,52.23,52.23,52.16,52.2,35200.0,37.4544,37.4544,37.4042,37.4329,35200.0
2007-12-24 12:15:00,52.19,52.21,52.19,52.2,41200.0,37.4257,37.4401,37.4257,37.4329,41200.0
2007-12-24 12:20:00,52.21,52.21,52.16,52.16,39800.0,37.4401,37.4401,37.4042,37.4042,39800.0
2007-12-24 12:25:00,52.16,52.16,52.1,52.1,75000.0,37.4042,37.4042,37.3612,37.3612,75000.0
2007-12-24 12:30:00,52.1,52.2,52.1,52.19,107800.0,37.3612,37.4329,37.3612,37.4257,107800.0
2007-12-24 12:35:00,52.19,52.2,52.13,52.18,71400.0,37.4257,37.4329,37.3827,37.4186,71400.0
2007-12-24 12:40:00,52.16,52.16,51.95,51.95,175000.0,37.4042,37.4042,37.2536,37.2536,175000.0
2007-12-24 12:45:00,51.95,51.96,51.75,51.93,185000.0,37.2536,37.2608,37.1102,37.2393,185000.0
2007-12-24 12:50:00,51.94,51.94,51.76,51.76,130600.0,37.2465,37.2465,37.1174,37.1174,130600.0
2007-12-24 12:55:00,51.76,51.85,51.67,51.85,232600.0,37.1174,37.1819,37.0528,37.1819,232600.0
2007-12-24 13:00:00,51.77,52.02,51.75,52.02,77600.0,37.1246,37.3038,37.1102,37.3038,77600.0
2007-12-24 13:05:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:10:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:15:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:20:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:25:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:30:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:35:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:40:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:45:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:50:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:55:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:00:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:05:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:10:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:15:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:20:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:25:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:30:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:35:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:40:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:45:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:50:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:55:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:00:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:05:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:10:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:15:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:20:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:25:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:30:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:35:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:40:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:45:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:50:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:55:00,51.77,51.77,51.77,51.77,1400.0,37.1246,37.1246,37.1246,37.1246,1400.0
2007-12-26 09:30:00,52.27,52.5,52.12,52.43,267800.0,37.4831,37.648,37.3755,37.5978,267800.0
2007-12-26 09:35:00,52.46,52.49,52.3,52.34,151200.0,37.6194,37.6409,37.5046,37.5333,151200.0
2007-12-26 09:40:00,52.35,52.46,52.3,52.43,111200.0,37.5405,37.6194,37.5046,37.5978,111200.0
2007-12-26 09:45:00,52.43,52.5,52.38,52.49,128800.0,37.5978,37.648,37.562,37.6409,128800.0
2007-12-26 09:50:00,52.5,52.62,52.47,52.54,193200.0,37.648,37.7341,37.6265,37.6767,193200.0
2007-12-26 09:55:00,52.54,52.55,52.26,52.37,99400.0,37.6767,37.6839,37.4759,37.5548,99400.0
2007-12-26 10:00:00,52.38,52.41,52.33,52.39,75800.0,37.562,37.5835,37.5261,37.5692,75800.0
2007-12-26 10:05:00,52.38,52.39,52.31,52.38,101600.0,37.562,37.5692,37.5118,37.562,101600.0
2007-12-26 10:10:00,52.38,52.69,52.38,52.69,142200.0,37.562,37.7843,37.562,37.7843,142200.0
2007-12-26 10:15:00,52.69,52.69,52.55,52.6,75200.0,37.7843,37.7843,37.6839,37.7198,75200.0
2007-12-26 10:20:00,52.59,52.67,52.46,52.67,176400.0,37.7126,37.7699,37.6194,37.7699,176400.0
2007-12-26 10:25:00,52.68,52.75,52.62,52.73,127200.0,37.7771,37.8273,37.7341,37.813,127200.0
2007-12-26 10:30:00,52.73,52.75,52.68,52.73,88600.0,37.813,37.8273,37.7771,37.813,88600.0
2007-12-26 10:35:00,52.73,52.87,52.71,52.86,144200.0,37.813,37.9134,37.7986,37.9062,144200.0
2007-12-26 10:40:00,52.86,52.9,52.76,52.89,96200.0,37.9062,37.9349,37.8345,37.9277,96200.0
2007-12-26 10:45:00,52.88,52.93,52.78,52.84,87200.0,37.9205,37.9564,37.8488,37.8919,87200.0
2007-12-26 10:50:00,52.83,53.0,52.83,52.99,147400.0,37.8847,38.0066,37.8847,37.9994,147400.0
2007-12-26 10:55:00,52.99,53.13,52.93,53.01,205200.0,37.9994,38.0998,37.9564,38.0138,205200.0
2007-12-26 11:00:00,53.02,53.24,52.98,53.24,183000.0,38.0209,38.1787,37.9923,38.1787,183000.0
2007-12-26 11:05:00,53.24,53.38,52.8,53.3,249000.0,38.1787,38.2791,37.8632,38.2217,249000.0
2007-12-26 11:10:00,53.3,53.32,53.1,53.11,102800.0,38.2217,38.2361,38.0783,38.0855,102800.0
2007-12-26 11:15:00,53.1,53.12,52.99,53.0,182800.0,38.0783,38.0926,37.9994,38.0066,182800.0
2007-12-26 11:20:00,52.99,53.1,52.9,53.1,116000.0,37.9994,38.0783,37.9349,38.0783,116000.0
2007-12-26 11:25:00,53.1,53.1,53.0,53.02,72800.0,38.0783,38.0783,38.0066,38.0209,72800.0
2007-12-26 11:30:00,53.02,53.03,52.91,52.93,90800.0,38.0209,38.0281,37.9421,37.9564,90800.0
2007-12-26 11:35:00,52.91,52.93,52.82,52.84,131800.0,37.9421,37.9564,37.8775,37.8919,131800.0
2007-12-26 11:40:00,52.84,53.0,52.83,52.95,121400.0,37.8919,38.0066,37.8847,37.9707,121400.0
2007-12-26 11:45:00,52.95,52.99,52.94,52.98,53600.0,37.9707,37.9994,37.9636,37.9923,53600.0
2007-12-26 11:50:00,52.97,53.02,52.97,52.99,101600.0,37.9851,38.0209,37.9851,37.9994,101600.0
2007-12-26 11:55:00,53.0,53.02,52.96,52.97,41600.0,38.0066,38.0209,37.9779,37.9851,41600.0
2007-12-26 12:00:00,52.97,53.07,52.96,52.97,89800.0,37.9851,38.0568,37.9779,37.9851,89800.0
2007-12-26 12:05:00,52.96,53.06,52.96,53.02,48400.0,37.9779,38.0496,37.9779,38.0209,48400.0
2007-12-26 12:10:00,53.02,53.09,52.91,52.92,53200.0,38.0209,38.0711,37.9421,37.9492,53200.0
2007-12-26 12:15:00,52.92,53.04,52.92,53.0,76400.0,37.9492,38.0353,37.9492,38.0066,76400.0
2007-12-26 12:20:00,53.02,53.03,52.7,52.99,72400.0,38.0209,38.0281,37.7915,37.9994,72400.0
2007-12-26 12:25:00,52.99,53.07,52.99,53.06,120400.0,37.9994,38.0568,37.9994,38.0496,120400.0
2007-12-26 12:30:00,53.07,53.14,53.06,53.14,48200.0,38.0568,38.107,38.0496,38.107,48200.0
2007-12-26 12:35:00,53.14,53.16,53.0,53.0,59600.0,38.107,38.1213,38.0066,38.0066,59600.0
2007-12-26 12:40:00,53.0,53.07,53.0,53.02,49000.0,38.0066,38.0568,38.0066,38.0209,49000.0
2007-12-26 12:45:00,53.02,53.03,53.0,53.02,22600.0,38.0209,38.0281,38.0066,38.0209,22600.0
2007-12-26 12:50:00,53.03,53.16,53.02,53.12,52200.0,38.0281,38.1213,38.0209,38.0926,52200.0
2007-12-26 12:55:00,53.13,53.18,53.06,53.08,85200.0,38.0998,38.1357,38.0496,38.064,85200.0
2007-12-26 13:00:00,53.08,53.12,53.06,53.07,48800.0,38.064,38.0926,38.0496,38.0568,48800.0
2007-12-26 13:05:00,53.09,53.13,53.05,53.1,76600.0,38.0711,38.0998,38.0424,38.0783,76600.0
2007-12-26 13:10:00,53.09,53.21,53.09,53.18,63800.0,38.0711,38.1572,38.0711,38.1357,63800.0
2007-12-26 13:15:00,53.18,53.21,53.15,53.17,42600.0,38.1357,38.1572,38.1142,38.1285,42600.0
2007-12-26 13:20:00,53.17,53.24,53.16,53.24,43600.0,38.1285,38.1787,38.1213,38.1787,43600.0
2007-12-26 13:25:00,53.23,53.24,53.16,53.17,39800.0,38.1715,38.1787,38.1213,38.1285,39800.0
2007-12-26 13:30:00,53.17,53.37,53.16,53.33,125000.0,38.1285,38.2719,38.1213,38.2432,125000.0
2007-12-26 13:35:00,53.33,53.39,53.3,53.37,95000.0,38.2432,38.2863,38.2217,38.2719,95000.0
2007-12-26 13:40:00,53.38,53.38,53.27,53.32,94800.0,38.2791,38.2791,38.2002,38.2361,94800.0
2007-12-26 13:45:00,53.33,53.48,53.24,53.44,133600.0,38.2432,38.3508,38.1787,38.3221,133600.0
2007-12-26 13:50:00,53.44,53.49,53.33,53.49,93800.0,38.3221,38.358,38.2432,38.358,93800.0
2007-12-26 13:55:00,53.49,53.52,53.42,53.49,182000.0,38.358,38.3795,38.3078,38.358,182000.0
2007-12-26 14:00:00,53.47,53.5,53.44,53.46,71600.0,38.3436,38.3651,38.3221,38.3365,71600.0
2007-12-26 14:05:00,53.46,53.47,53.35,53.37,100800.0,38.3365,38.3436,38.2576,38.2719,100800.0
2007-12-26 14:10:00,53.37,53.52,53.37,53.49,111400.0,38.2719,38.3795,38.2719,38.358,111400.0
2007-12-26 14:15:00,53.49,53.49,53.33,53.33,131800.0,38.358,38.358,38.2432,38.2432,131800.0
2007-12-26 14:20:00,53.34,53.38,53.3,53.37,78000.0,38.2504,38.2791,38.2217,38.2719,78000.0
2007-12-26 14:25:00,53.37,53.44,53.33,53.38,90600.0,38.2719,38.3221,38.2432,38.2791,90600.0
2007-12-26 14:30:00,53.38,53.5,53.35,53.46,113600.0,38.2791,38.3651,38.2576,38.3365,113600.0
2007-12-26 14:35:00,53.45,53.46,53.33,53.4,103400.0,38.3293,38.3365,38.2432,38.2934,103400.0
2007-12-26 14:40:00,53.4,53.4,53.33,53.38,58200.0,38.2934,38.2934,38.2432,38.2791,58200.0
2007-12-26 14:45:00,53.41,53.42,53.33,53.35,46400.0,38.3006,38.3078,38.2432,38.2576,46400.0
2007-12-26 14:50:00,53.35,53.36,53.27,53.27,49800.0,38.2576,38.2648,38.2002,38.2002,49800.0
2007-12-26 14:55:00,53.27,53.35,53.27,53.29,78800.0,38.2002,38.2576,38.2002,38.2146,78800.0
2007-12-26 15:00:00,53.28,53.35,53.17,53.17,108600.0,38.2074,38.2576,38.1285,38.1285,108600.0
2007-12-26 15:05:00,53.17,53.21,53.11,53.12,117800.0,38.1285,38.1572,38.0855,38.0926,117800.0
2007-12-26 15:10:00,53.12,53.2,53.08,53.16,89400.0,38.0926,38.15,38.064,38.1213,89400.0
2007-12-26 15:15:00,53.16,53.26,53.12,53.24,91800.0,38.1213,38.193,38.0926,38.1787,91800.0
2007-12-26 15:20:00,53.24,53.26,53.19,53.24,73200.0,38.1787,38.193,38.1428,38.1787,73200.0
2007-12-26 15:25:00,53.24,53.27,53.13,53.16,144000.0,38.1787,38.2002,38.0998,38.1213,144000.0
2007-12-26 15:30:00,53.17,53.27,53.12,53.25,114600.0,38.1285,38.2002,38.0926,38.1859,114600.0
2007-12-26 15:35:00,53.25,53.36,53.24,53.24,162600.0,38.1859,38.2648,38.1787,38.1787,162600.0
2007-12-26 15:40:00,53.24,53.27,53.14,53.22,153400.0,38.1787,38.2002,38.107,38.1644,153400.0
2007-12-26 15:45:00,53.23,53.39,53.21,53.38,265200.0,38.1715,38.2863,38.1572,38.2791,265200.0
2007-12-26 15:50:00,53.38,53.4,53.2,53.24,208400.0,38.2791,38.2934,38.15,38.1787,208400.0
2007-12-26 15:55:00,53.25,53.27,53.21,53.24,255000.0,38.1859,38.2002,38.1572,38.1787,255000.0
2007-12-27 09:30:00,52.78,53.01,52.76,52.81,287400.0,37.8488,38.0138,37.8345,37.8703,287400.0
2007-12-27 09:35:00,52.8,52.8,52.15,52.33,405400.0,37.8632,37.8632,37.3971,37.5261,405400.0
2007-12-27 09:40:00,52.35,52.56,52.28,52.52,242200.0,37.5405,37.6911,37.4903,37.6624,242200.0
2007-12-27 09:45:00,52.55,52.63,52.41,52.5,228800.0,37.6839,37.7413,37.5835,37.648,228800.0
2007-12-27 09:50:00,52.5,52.5,52.33,52.34,148600.0,37.648,37.648,37.5261,37.5333,148600.0
2007-12-27 09:55:00,52.34,52.43,52.25,52.26,159000.0,37.5333,37.5978,37.4688,37.4759,159000.0
2007-12-27 10:00:00,52.26,52.42,52.25,52.29,156400.0,37.4759,37.5907,37.4688,37.4974,156400.0
2007-12-27 10:05:00,52.27,52.48,52.24,52.43,166200.0,37.4831,37.6337,37.4616,37.5978,166200.0
2007-12-27 10:10:00,52.44,52.55,52.33,52.51,122000.0,37.605,37.6839,37.5261,37.6552,122000.0
2007-12-27 10:15:00,52.52,52.63,52.43,52.62,149000.0,37.6624,37.7413,37.5978,37.7341,149000.0
2007-12-27 10:20:00,52.63,52.64,52.49,52.57,135600.0,37.7413,37.7484,37.6409,37.6982,135600.0
2007-12-27 10:25:00,52.57,52.6,52.49,52.49,117800.0,37.6982,37.7198,37.6409,37.6409,117800.0
2007-12-27 10:30:00,52.48,52.53,52.35,52.38,141000.0,37.6337,37.6696,37.5405,37.562,141000.0
2007-12-27 10:35:00,52.38,52.45,52.29,52.3,153200.0,37.562,37.6122,37.4974,37.5046,153200.0
2007-12-27 10:40:00,52.3,52.38,52.23,52.36,159200.0,37.5046,37.562,37.4544,37.5476,159200.0
2007-12-27 10:45:00,52.37,52.48,52.36,52.38,112200.0,37.5548,37.6337,37.5476,37.562,112200.0
2007-12-27 10:50:00,52.38,52.45,52.37,52.42,100800.0,37.562,37.6122,37.5548,37.5907,100800.0
2007-12-27 10:55:00,52.41,52.41,52.16,52.16,133200.0,37.5835,37.5835,37.4042,37.4042,133200.0
2007-12-27 11:00:00,52.18,52.32,52.01,52.11,203400.0,37.4186,37.519,37.2967,37.3684,203400.0
2007-12-27 11:05:00,52.13,52.13,52.02,52.1,232800.0,37.3827,37.3827,37.3038,37.3612,232800.0
2007-12-27 11:10:00,52.09,52.24,52.02,52.2,187600.0,37.354,37.4616,37.3038,37.4329,187600.0
2007-12-27 11:15:00,52.21,52.21,52.12,52.15,102600.0,37.4401,37.4401,37.3755,37.3971,102600.0
2007-12-27 11:20:00,52.15,52.16,52.02,52.06,88400.0,37.3971,37.4042,37.3038,37.3325,88400.0
2007-12-27 11:25:00,52.07,52.1,52.03,52.09,100400.0,37.3397,37.3612,37.311,37.354,100400.0
2007-12-27 11:30:00,52.09,52.2,52.08,52.14,114400.0,37.354,37.4329,37.3469,37.3899,114400.0
2007-12-27 11:35:00,52.13,52.15,52.02,52.05,75600.0,37.3827,37.3971,37.3038,37.3253,75600.0
2007-12-27 11:40:00,52.06,52.24,52.01,52.15,189000.0,37.3325,37.4616,37.2967,37.3971,189000.0
2007-12-27 11:45:00,52.16,52.2,52.13,52.19,84400.0,37.4042,37.4329,37.3827,37.4257,84400.0
2007-12-27 11:50:00,52.19,52.21,52.04,52.05,76800.0,37.4257,37.4401,37.3182,37.3253,76800.0
2007-12-27 11:55:00,52.06,52.12,52.04,52.1,80600.0,37.3325,37.3755,37.3182,37.3612,80600.0
2007-12-27 12:00:00,52.1,52.18,52.1,52.15,66600.0,37.3612,37.4186,37.3612,37.3971,66600.0
2007-12-27 12:05:00,52.14,52.14,52.06,52.07,67000.0,37.3899,37.3899,37.3325,37.3397,67000.0
2007-12-27 12:10:00,52.07,52.12,52.02,52.06,66000.0,37.3397,37.3755,37.3038,37.3325,66000.0
2007-12-27 12:15:00,52.06,52.1,52.03,52.06,80000.0,37.3325,37.3612,37.311,37.3325,80000.0
2007-12-27 12:20:00,52.06,52.07,52.03,52.04,71200.0,37.3325,37.3397,37.311,37.3182,71200.0
2007-12-27 12:25:00,52.04,52.04,51.84,51.87,245600.0,37.3182,37.3182,37.1748,37.1963,245600.0
2007-12-27 12:30:00,51.86,51.91,51.77,51.83,111000.0,37.1891,37.2249,37.1246,37.1676,111000.0
2007-12-27 12:35:00,51.82,51.84,51.71,51.74,243200.0,37.1604,37.1748,37.0815,37.103,243200.0
2007-12-27 12:40:00,51.74,51.77,51.67,51.72,156200.0,37.103,37.1246,37.0528,37.0887,156200.0
2007-12-27 12:45:00,51.7,51.75,51.58,51.74,144800.0,37.0744,37.1102,36.9883,37.103,144800.0
2007-12-27 12:50:00,51.73,51.88,51.73,51.82,141200.0,37.0959,37.2034,37.0959,37.1604,141200.0
2007-12-27 12:55:00,51.83,51.94,51.83,51.93,101200.0,37.1676,37.2465,37.1676,37.2393,101200.0
2007-12-27 13:00:00,51.93,51.96,51.87,51.91,72200.0,37.2393,37.2608,37.1963,37.2249,72200.0
2007-12-27 13:05:00,51.9,52.08,51.79,52.06,268000.0,37.2178,37.3469,37.1389,37.3325,268000.0
2007-12-27 13:10:00,52.04,52.13,52.02,52.09,97800.0,37.3182,37.3827,37.3038,37.354,97800.0
2007-12-27 13:15:00,52.09,52.1,51.92,51.98,94800.0,37.354,37.3612,37.2321,37.2751,94800.0
2007-12-27 13:20:00,51.99,52.08,51.88,52.07,95200.0,37.2823,37.3469,37.2034,37.3397,95200.0
2007-12-27 13:25:00,52.08,52.14,52.07,52.09,63200.0,37.3469,37.3899,37.3397,37.354,63200.0
2007-12-27 13:30:00,52.09,52.13,52.06,52.09,63800.0,37.354,37.3827,37.3325,37.354,63800.0
2007-12-27 13:35:00,52.09,52.1,52.02,52.09,67200.0,37.354,37.3612,37.3038,37.354,67200.0
2007-12-27 13:40:00,52.09,52.12,52.05,52.1,71400.0,37.354,37.3755,37.3253,37.3612,71400.0
2007-12-27 13:45:00,52.1,52.24,52.09,52.24,73200.0,37.3612,37.4616,37.354,37.4616,73200.0
2007-12-27 13:50:00,52.23,52.32,52.13,52.13,110000.0,37.4544,37.519,37.3827,37.3827,110000.0
2007-12-27 13:55:00,52.14,52.19,52.06,52.12,74200.0,37.3899,37.4257,37.3325,37.3755,74200.0
2007-12-27 14:00:00,52.09,52.14,52.06,52.13,52800.0,37.354,37.3899,37.3325,37.3827,52800.0
2007-12-27 14:05:00,52.14,52.24,52.13,52.24,74600.0,37.3899,37.4616,37.3827,37.4616,74600.0
2007-12-27 14:10:00,52.24,52.24,52.1,52.13,71400.0,37.4616,37.4616,37.3612,37.3827,71400.0
2007-12-27 14:15:00,52.11,52.21,52.08,52.18,73000.0,37.3684,37.4401,37.3469,37.4186,73000.0
2007-12-27 14:20:00,52.18,52.29,52.15,52.28,66600.0,37.4186,37.4974,37.3971,37.4903,66600.0
2007-12-27 14:25:00,52.28,52.28,52.15,52.16,81600.0,37.4903,37.4903,37.3971,37.4042,81600.0
2007-12-27 14:30:00,52.16,52.18,52.05,52.05,84800.0,37.4042,37.4186,37.3253,37.3253,84800.0
2007-12-27 14:35:00,52.05,52.12,52.02,52.07,83600.0,37.3253,37.3755,37.3038,37.3397,83600.0
2007-12-27 14:40:00,52.07,52.07,51.94,52.03,124400.0,37.3397,37.3397,37.2465,37.311,124400.0
2007-12-27 14:45:00,52.02,52.19,52.02,52.18,107600.0,37.3038,37.4257,37.3038,37.4186,107600.0
2007-12-27 14:50:00,52.17,52.19,52.06,52.1,84800.0,37.4114,37.4257,37.3325,37.3612,84800.0
2007-12-27 14:55:00,52.11,52.14,51.99,52.02,89800.0,37.3684,37.3899,37.2823,37.3038,89800.0
2007-12-27 15:00:00,52.04,52.16,52.02,52.08,98800.0,37.3182,37.4042,37.3038,37.3469,98800.0
2007-12-27 15:05:00,52.08,52.15,52.03,52.12,100800.0,37.3469,37.3971,37.311,37.3755,100800.0
2007-12-27 15:10:00,52.12,52.22,52.09,52.21,149200.0,37.3755,37.4473,37.354,37.4401,149200.0
2007-12-27 15:15:00,52.21,52.24,52.14,52.14,87400.0,37.4401,37.4616,37.3899,37.3899,87400.0
2007-12-27 15:20:00,52.15,52.15,52.03,52.05,104600.0,37.3971,37.3971,37.311,37.3253,104600.0
2007-12-27 15:25:00,52.05,52.08,51.94,52.0,117400.0,37.3253,37.3469,37.2465,37.2895,117400.0
2007-12-27 15:30:00,52.0,52.03,51.92,52.02,139000.0,37.2895,37.311,37.2321,37.3038,139000.0
2007-12-27 15:35:00,52.02,52.02,51.93,51.96,138800.0,37.3038,37.3038,37.2393,37.2608,138800.0
2007-12-27 15:40:00,51.96,52.08,51.91,52.04,180000.0,37.2608,37.3469,37.2249,37.3182,180000.0
2007-12-27 15:45:00,52.04,52.07,51.93,52.01,271400.0,37.3182,37.3397,37.2393,37.2967,271400.0
2007-12-27 15:50:00,51.99,52.06,51.99,52.03,259800.0,37.2823,37.3325,37.2823,37.311,259800.0
2007-12-27 15:55:00,52.03,52.05,51.86,51.93,269400.0,37.311,37.3253,37.1891,37.2393,269400.0
2007-12-28 09:30:00,52.49,52.56,52.25,52.35,276800.0,37.6409,37.6911,37.4688,37.5405,276800.0
2007-12-28 09:35:00,52.35,52.44,52.26,52.43,203400.0,37.5405,37.605,37.4759,37.5978,203400.0
2007-12-28 09:40:00,52.43,52.58,52.36,52.38,224000.0,37.5978,37.7054,37.5476,37.562,224000.0
2007-12-28 09:45:00,52.41,52.6,52.38,52.54,212400.0,37.5835,37.7198,37.562,37.6767,212400.0
2007-12-28 09:50:00,52.53,52.61,52.48,52.48,136400.0,37.6696,37.7269,37.6337,37.6337,136400.0
2007-12-28 09:55:00,52.49,52.55,52.4,52.43,119400.0,37.6409,37.6839,37.5763,37.5978,119400.0
2007-12-28 10:00:00,52.43,52.43,51.81,51.83,256000.0,37.5978,37.5978,37.1532,37.1676,256000.0
2007-12-28 10:05:00,51.83,52.02,51.69,52.02,289200.0,37.1676,37.3038,37.0672,37.3038,289200.0
2007-12-28 10:10:00,52.03,52.48,52.01,52.37,223200.0,37.311,37.6337,37.2967,37.5548,223200.0
2007-12-28 10:15:00,52.38,52.44,52.23,52.4,123800.0,37.562,37.605,37.4544,37.5763,123800.0
2007-12-28 10:20:00,52.43,52.47,52.4,52.4,107600.0,37.5978,37.6265,37.5763,37.5763,107600.0
2007-12-28 10:25:00,52.41,52.41,52.41,52.41,3800.0,37.5835,37.5835,37.5835,37.5835,3800.0
2007-12-28 10:30:00,52.39,52.5,52.28,52.28,176000.0,37.5692,37.648,37.4903,37.4903,176000.0
2007-12-28 10:35:00,52.28,52.28,52.28,52.28,0.0,37.4903,37.4903,37.4903,37.4903,0.0
2007-12-28 10:40:00,52.28,52.28,52.28,52.28,0.0,37.4903,37.4903,37.4903,37.4903,0.0
2007-12-28 10:45:00,52.28,52.28,52.28,52.28,0.0,37.4903,37.4903,37.4903,37.4903,0.0
2007-12-28 10:50:00,52.28,52.28,52.28,52.28,0.0,37.4903,37.4903,37.4903,37.4903,0.0
2007-12-28 10:55:00,52.27,52.27,52.24,52.24,8200.0,37.4831,37.4831,37.4616,37.4616,8200.0
2007-12-28 11:00:00,52.25,52.29,52.2,52.22,95200.0,37.4688,37.4974,37.4329,37.4473,95200.0
2007-12-28 11:05:00,52.23,52.5,52.22,52.45,162200.0,37.4544,37.648,37.4473,37.6122,162200.0
2007-12-28 11:10:00,52.45,52.5,52.44,52.5,124000.0,37.6122,37.648,37.605,37.648,124000.0
2007-12-28 11:15:00,52.51,52.57,52.47,52.57,164400.0,37.6552,37.6982,37.6265,37.6982,164400.0
2007-12-28 11:20:00,52.56,52.6,52.54,52.56,81800.0,37.6911,37.7198,37.6767,37.6911,81800.0
2007-12-28 11:25:00,52.56,52.58,52.2,52.47,99400.0,37.6911,37.7054,37.4329,37.6265,99400.0
2007-12-28 11:30:00,52.47,52.49,52.38,52.47,69800.0,37.6265,37.6409,37.562,37.6265,69800.0
2007-12-28 11:35:00,52.47,52.65,52.47,52.59,120600.0,37.6265,37.7556,37.6265,37.7126,120600.0
2007-12-28 11:40:00,52.6,52.68,52.59,52.65,106600.0,37.7198,37.7771,37.7126,37.7556,106600.0
2007-12-28 11:45:00,52.64,52.69,52.57,52.59,78400.0,37.7484,37.7843,37.6982,37.7126,78400.0
2007-12-28 11:50:00,52.59,52.59,52.46,52.54,96600.0,37.7126,37.7126,37.6194,37.6767,96600.0
2007-12-28 11:55:00,52.49,52.65,52.31,52.35,216600.0,37.6409,37.7556,37.5118,37.5405,216600.0
2007-12-28 12:00:00,52.34,52.38,52.24,52.38,90000.0,37.5333,37.562,37.4616,37.562,90000.0
2007-12-28 12:05:00,52.38,52.6,52.33,52.55,126800.0,37.562,37.7198,37.5261,37.6839,126800.0
2007-12-28 12:10:00,52.52,52.55,52.33,52.37,96600.0,37.6624,37.6839,37.5261,37.5548,96600.0
2007-12-28 12:15:00,52.36,52.42,52.27,52.31,58400.0,37.5476,37.5907,37.4831,37.5118,58400.0
2007-12-28 12:20:00,52.3,52.35,52.27,52.31,73800.0,37.5046,37.5405,37.4831,37.5118,73800.0
2007-12-28 12:25:00,52.3,52.32,52.13,52.15,106000.0,37.5046,37.519,37.3827,37.3971,106000.0
2007-12-28 12:30:00,52.16,52.26,52.13,52.26,71200.0,37.4042,37.4759,37.3827,37.4759,71200.0
2007-12-28 12:35:00,52.24,52.36,52.24,52.25,79000.0,37.4616,37.5476,37.4616,37.4688,79000.0
2007-12-28 12:40:00,52.26,52.32,52.18,52.21,53800.0,37.4759,37.519,37.4186,37.4401,53800.0
2007-12-28 12:45:00,52.2,52.22,52.13,52.15,117400.0,37.4329,37.4473,37.3827,37.3971,117400.0
2007-12-28 12:50:00,52.15,52.15,52.0,52.12,73200.0,37.3971,37.3971,37.2895,37.3755,73200.0
2007-12-28 12:55:00,52.11,52.15,52.05,52.09,66200.0,37.3684,37.3971,37.3253,37.354,66200.0
2007-12-28 13:00:00,52.08,52.12,52.0,52.09,76600.0,37.3469,37.3755,37.2895,37.354,76600.0
2007-12-28 13:05:00,52.1,52.24,52.06,52.24,69600.0,37.3612,37.4616,37.3325,37.4616,69600.0
2007-12-28 13:10:00,52.23,52.25,52.13,52.13,66400.0,37.4544,37.4688,37.3827,37.3827,66400.0
2007-12-28 13:15:00,52.13,52.16,52.06,52.14,63800.0,37.3827,37.4042,37.3325,37.3899,63800.0
2007-12-28 13:20:00,52.13,52.17,52.1,52.17,61800.0,37.3827,37.4114,37.3612,37.4114,61800.0
2007-12-28 13:25:00,52.18,52.24,52.14,52.16,47600.0,37.4186,37.4616,37.3899,37.4042,47600.0
2007-12-28 13:30:00,52.17,52.21,52.14,52.17,31600.0,37.4114,37.4401,37.3899,37.4114,31600.0
2007-12-28 13:35:00,52.16,52.17,52.08,52.12,46800.0,37.4042,37.4114,37.3469,37.3755,46800.0
2007-12-28 13:40:00,52.13,52.22,52.12,52.22,42000.0,37.3827,37.4473,37.3755,37.4473,42000.0
2007-12-28 13:45:00,52.22,52.35,52.2,52.31,65200.0,37.4473,37.5405,37.4329,37.5118,65200.0
2007-12-28 13:50:00,52.31,52.32,52.16,52.17,62800.0,37.5118,37.519,37.4042,37.4114,62800.0
2007-12-28 13:55:00,52.17,52.26,52.12,52.26,65000.0,37.4114,37.4759,37.3755,37.4759,65000.0
2007-12-28 14:00:00,52.26,52.33,52.22,52.33,73600.0,37.4759,37.5261,37.4473,37.5261,73600.0
2007-12-28 14:05:00,52.33,52.44,52.3,52.44,82000.0,37.5261,37.605,37.5046,37.605,82000.0
2007-12-28 14:10:00,52.44,52.48,52.33,52.34,59600.0,37.605,37.6337,37.5261,37.5333,59600.0
2007-12-28 14:15:00,52.35,52.43,52.32,52.38,52400.0,37.5405,37.5978,37.519,37.562,52400.0
2007-12-28 14:20:00,52.35,52.4,52.33,52.34,45400.0,37.5405,37.5763,37.5261,37.5333,45400.0
2007-12-28 14:25:00,52.33,52.36,52.23,52.23,64000.0,37.5261,37.5476,37.4544,37.4544,64000.0
2007-12-28 14:30:00,52.22,52.33,52.2,52.26,74600.0,37.4473,37.5261,37.4329,37.4759,74600.0
2007-12-28 14:35:00,52.27,52.43,52.27,52.41,58400.0,37.4831,37.5978,37.4831,37.5835,58400.0
2007-12-28 14:40:00,52.42,52.46,52.35,52.38,42600.0,37.5907,37.6194,37.5405,37.562,42600.0
2007-12-28 14:45:00,52.37,52.39,52.32,52.35,44800.0,37.5548,37.5692,37.519,37.5405,44800.0
2007-12-28 14:50:00,52.35,52.35,52.25,52.35,71400.0,37.5405,37.5405,37.4688,37.5405,71400.0
2007-12-28 14:55:00,52.36,52.36,52.29,52.35,68800.0,37.5476,37.5476,37.4974,37.5405,68800.0
2007-12-28 15:00:00,52.34,52.37,52.28,52.28,65000.0,37.5333,37.5548,37.4903,37.4903,65000.0
2007-12-28 15:05:00,52.29,52.3,52.2,52.3,118400.0,37.4974,37.5046,37.4329,37.5046,118400.0
2007-12-28 15:10:00,52.3,52.35,52.24,52.29,109200.0,37.5046,37.5405,37.4616,37.4974,109200.0
2007-12-28 15:15:00,52.29,52.4,52.29,52.33,77400.0,37.4974,37.5763,37.4974,37.5261,77400.0
2007-12-28 15:20:00,52.33,52.46,52.25,52.41,121000.0,37.5261,37.6194,37.4688,37.5835,121000.0
2007-12-28 15:25:00,52.41,52.48,52.39,52.45,85600.0,37.5835,37.6337,37.5692,37.6122,85600.0
2007-12-28 15:30:00,52.45,52.5,52.41,52.46,176000.0,37.6122,37.648,37.5835,37.6194,176000.0
2007-12-28 15:35:00,52.45,52.46,52.34,52.36,241200.0,37.6122,37.6194,37.5333,37.5476,241200.0
2007-12-28 15:40:00,52.37,52.42,52.31,52.33,198400.0,37.5548,37.5907,37.5118,37.5261,198400.0
2007-12-28 15:45:00,52.33,52.38,52.26,52.35,174000.0,37.5261,37.562,37.4759,37.5405,174000.0
2007-12-28 15:50:00,52.34,52.41,52.28,52.3,122000.0,37.5333,37.5835,37.4903,37.5046,122000.0
2007-12-28 15:55:00,52.3,52.33,52.16,52.22,243000.0,37.5046,37.5261,37.4042,37.4473,243000.0
2007-12-31 09:30:00,51.76,52.0,51.5,51.54,291600.0,37.1174,37.2895,36.9309,36.9596,291600.0
2007-12-31 09:35:00,51.52,51.58,51.31,51.32,217200.0,36.9453,36.9883,36.7947,36.8019,217200.0
2007-12-31 09:40:00,51.32,51.41,51.06,51.3,259400.0,36.8019,36.8664,36.6154,36.7875,259400.0
2007-12-31 09:45:00,51.29,51.48,51.29,51.36,171400.0,36.7803,36.9166,36.7803,36.8305,171400.0
2007-12-31 09:50:00,51.38,51.45,51.23,51.24,125600.0,36.8449,36.8951,36.7373,36.7445,125600.0
2007-12-31 09:55:00,51.23,51.29,51.15,51.17,86600.0,36.7373,36.7803,36.6799,36.6943,86600.0
2007-12-31 10:00:00,51.17,51.31,51.16,51.31,103400.0,36.6943,36.7947,36.6871,36.7947,103400.0
2007-12-31 10:05:00,51.31,51.38,51.29,51.37,77200.0,36.7947,36.8449,36.7803,36.8377,77200.0
2007-12-31 10:10:00,51.38,51.45,51.34,51.44,82400.0,36.8449,36.8951,36.8162,36.8879,82400.0
2007-12-31 10:15:00,51.44,51.44,51.28,51.38,88200.0,36.8879,36.8879,36.7732,36.8449,88200.0
2007-12-31 10:20:00,51.38,51.39,51.26,51.27,63800.0,36.8449,36.8521,36.7588,36.766,63800.0
2007-12-31 10:25:00,51.28,51.35,51.26,51.27,60600.0,36.7732,36.8234,36.7588,36.766,60600.0
2007-12-31 10:30:00,51.27,51.27,51.16,51.24,80800.0,36.766,36.766,36.6871,36.7445,80800.0
2007-12-31 10:35:00,51.24,51.25,51.16,51.2,86600.0,36.7445,36.7517,36.6871,36.7158,86600.0
2007-12-31 10:40:00,51.19,51.2,51.02,51.07,79600.0,36.7086,36.7158,36.5867,36.6226,79600.0
2007-12-31 10:45:00,51.07,51.07,50.91,50.98,146800.0,36.6226,36.6226,36.5078,36.558,146800.0
2007-12-31 10:50:00,50.98,50.98,50.88,50.93,60600.0,36.558,36.558,36.4863,36.5222,60600.0
2007-12-31 10:55:00,50.92,50.94,50.8,50.88,84400.0,36.515,36.5294,36.429,36.4863,84400.0
2007-12-31 11:00:00,50.88,50.9,50.64,50.68,173000.0,36.4863,36.5007,36.3142,36.3429,173000.0
2007-12-31 11:05:00,50.67,50.73,50.59,50.62,123800.0,36.3357,36.3788,36.2784,36.2999,123800.0
2007-12-31 11:10:00,50.62,50.91,50.56,50.85,138000.0,36.2999,36.5078,36.2569,36.4648,138000.0
2007-12-31 11:15:00,50.87,50.87,50.68,50.79,93800.0,36.4792,36.4792,36.3429,36.4218,93800.0
2007-12-31 11:20:00,50.8,50.87,50.7,50.8,145400.0,36.429,36.4792,36.3573,36.429,145400.0
2007-12-31 11:25:00,50.81,50.94,50.76,50.9,140400.0,36.4361,36.5294,36.4003,36.5007,140400.0
2007-12-31 11:30:00,50.91,51.08,50.91,51.04,61000.0,36.5078,36.6298,36.5078,36.6011,61000.0
2007-12-31 11:35:00,51.04,51.2,51.02,51.17,65200.0,36.6011,36.7158,36.5867,36.6943,65200.0
2007-12-31 11:40:00,51.18,51.21,51.07,51.15,83600.0,36.7015,36.723,36.6226,36.6799,83600.0
2007-12-31 11:45:00,51.15,51.16,51.06,51.12,56000.0,36.6799,36.6871,36.6154,36.6584,56000.0
2007-12-31 11:50:00,51.12,51.13,51.04,51.08,56000.0,36.6584,36.6656,36.6011,36.6298,56000.0
2007-12-31 11:55:00,51.08,51.09,51.01,51.03,47400.0,36.6298,36.6369,36.5796,36.5939,47400.0
2007-12-31 12:00:00,51.02,51.07,50.93,51.04,71200.0,36.5867,36.6226,36.5222,36.6011,71200.0
2007-12-31 12:05:00,51.04,51.16,51.0,51.13,58600.0,36.6011,36.6871,36.5724,36.6656,58600.0
2007-12-31 12:10:00,51.13,51.13,51.07,51.11,49400.0,36.6656,36.6656,36.6226,36.6513,49400.0
2007-12-31 12:15:00,51.1,51.13,51.08,51.08,57400.0,36.6441,36.6656,36.6298,36.6298,57400.0
2007-12-31 12:20:00,51.09,51.13,51.08,51.09,49400.0,36.6369,36.6656,36.6298,36.6369,49400.0
2007-12-31 12:25:00,51.09,51.1,50.96,50.99,40600.0,36.6369,36.6441,36.5437,36.5652,40600.0
2007-12-31 12:30:00,51.01,51.08,50.99,51.07,57000.0,36.5796,36.6298,36.5652,36.6226,57000.0
2007-12-31 12:35:00,51.07,51.07,50.95,50.99,59600.0,36.6226,36.6226,36.5365,36.5652,59600.0
2007-12-31 12:40:00,51.0,51.13,50.99,51.13,69800.0,36.5724,36.6656,36.5652,36.6656,69800.0
2007-12-31 12:45:00,51.13,51.24,51.1,51.21,53800.0,36.6656,36.7445,36.6441,36.723,53800.0
2007-12-31 12:50:00,51.21,51.26,51.19,51.24,53800.0,36.723,36.7588,36.7086,36.7445,53800.0
2007-12-31 12:55:00,51.24,51.25,51.16,51.24,62200.0,36.7445,36.7517,36.6871,36.7445,62200.0
2007-12-31 13:00:00,51.25,51.26,51.23,51.25,29400.0,36.7517,36.7588,36.7373,36.7517,29400.0
2007-12-31 13:05:00,51.26,51.29,51.21,51.24,44800.0,36.7588,36.7803,36.723,36.7445,44800.0
2007-12-31 13:10:00,51.25,51.27,51.19,51.21,39200.0,36.7517,36.766,36.7086,36.723,39200.0
2007-12-31 13:15:00,51.21,51.25,51.15,51.24,42600.0,36.723,36.7517,36.6799,36.7445,42600.0
2007-12-31 13:20:00,51.24,51.4,51.22,51.39,81000.0,36.7445,36.8592,36.7301,36.8521,81000.0
2007-12-31 13:25:00,51.39,51.4,51.24,51.24,67200.0,36.8521,36.8592,36.7445,36.7445,67200.0
2007-12-31 13:30:00,51.24,51.38,51.23,51.33,38000.0,36.7445,36.8449,36.7373,36.809,38000.0
2007-12-31 13:35:00,51.33,51.38,51.32,51.35,34000.0,36.809,36.8449,36.8019,36.8234,34000.0
2007-12-31 13:40:00,51.36,51.38,51.35,51.38,58800.0,36.8305,36.8449,36.8234,36.8449,58800.0
2007-12-31 13:45:00,51.38,51.38,51.35,51.36,47200.0,36.8449,36.8449,36.8234,36.8305,47200.0
2007-12-31 13:50:00,51.37,51.38,51.26,51.27,37200.0,36.8377,36.8449,36.7588,36.766,37200.0
2007-12-31 13:55:00,51.27,51.32,51.25,51.26,36800.0,36.766,36.8019,36.7517,36.7588,36800.0
2007-12-31 14:00:00,51.27,51.31,51.24,51.28,56600.0,36.766,36.7947,36.7445,36.7732,56600.0
2007-12-31 14:05:00,51.28,51.28,51.18,51.19,54800.0,36.7732,36.7732,36.7015,36.7086,54800.0
2007-12-31 14:10:00,51.2,51.21,51.15,51.2,53600.0,36.7158,36.723,36.6799,36.7158,53600.0
2007-12-31 14:15:00,51.21,51.21,51.12,51.16,53200.0,36.723,36.723,36.6584,36.6871,53200.0
2007-12-31 14:20:00,51.16,51.21,51.07,51.13,74600.0,36.6871,36.723,36.6226,36.6656,74600.0
2007-12-31 14:25:00,51.13,51.16,51.06,51.06,48800.0,36.6656,36.6871,36.6154,36.6154,48800.0
2007-12-31 14:30:00,51.06,51.13,51.04,51.11,56600.0,36.6154,36.6656,36.6011,36.6513,56600.0
2007-12-31 14:35:00,51.12,51.21,51.12,51.18,66200.0,36.6584,36.723,36.6584,36.7015,66200.0
2007-12-31 14:40:00,51.17,51.17,51.09,51.11,46800.0,36.6943,36.6943,36.6369,36.6513,46800.0
2007-12-31 14:45:00,51.1,51.31,51.1,51.31,102600.0,36.6441,36.7947,36.6441,36.7947,102600.0
2007-12-31 14:50:00,51.33,51.36,51.29,51.34,64200.0,36.809,36.8305,36.7803,36.8162,64200.0
2007-12-31 14:55:00,51.34,51.39,51.33,51.37,66800.0,36.8162,36.8521,36.809,36.8377,66800.0
2007-12-31 15:00:00,51.37,51.38,51.24,51.24,94600.0,36.8377,36.8449,36.7445,36.7445,94600.0
2007-12-31 15:05:00,51.25,51.37,51.24,51.35,64400.0,36.7517,36.8377,36.7445,36.8234,64400.0
2007-12-31 15:10:00,51.35,51.38,51.33,51.37,65400.0,36.8234,36.8449,36.809,36.8377,65400.0
2007-12-31 15:15:00,51.37,51.4,51.35,51.38,107400.0,36.8377,36.8592,36.8234,36.8449,107400.0
2007-12-31 15:20:00,51.38,51.46,51.35,51.42,125800.0,36.8449,36.9023,36.8234,36.8736,125800.0
2007-12-31 15:25:00,51.41,51.48,51.35,51.37,106200.0,36.8664,36.9166,36.8234,36.8377,106200.0
2007-12-31 15:30:00,51.37,51.42,51.31,51.34,118200.0,36.8377,36.8736,36.7947,36.8162,118200.0
2007-12-31 15:35:00,51.34,51.42,51.29,51.3,212400.0,36.8162,36.8736,36.7803,36.7875,212400.0
2007-12-31 15:40:00,51.31,51.41,51.29,51.4,124400.0,36.7947,36.8664,36.7803,36.8592,124400.0
2007-12-31 15:45:00,51.4,51.41,51.19,51.31,236200.0,36.8592,36.8664,36.7086,36.7947,236200.0
2007-12-31 15:50:00,51.31,51.33,51.2,51.23,160600.0,36.7947,36.809,36.7158,36.7373,160600.0
2007-12-31 15:55:00,51.22,51.23,51.1,51.1,281600.0,36.7301,36.7373,36.6441,36.6441,281600.0
2008-01-02 09:30:00,51.54,52.3,51.04,52.22,519600.0,36.9596,37.5046,36.6011,37.4473,519600.0
2008-01-02 09:35:00,52.22,52.29,51.95,52.12,387000.0,37.4473,37.4974,37.2536,37.3755,387000.0
2008-01-02 09:40:00,52.12,52.43,51.95,52.42,266600.0,37.3755,37.5978,37.2536,37.5907,266600.0
2008-01-02 09:45:00,52.42,52.48,52.26,52.26,263200.0,37.5907,37.6337,37.4759,37.4759,263200.0
2008-01-02 09:50:00,52.27,52.4,52.21,52.36,175000.0,37.4831,37.5763,37.4401,37.5476,175000.0
2008-01-02 09:55:00,52.35,52.37,52.13,52.19,197200.0,37.5405,37.5548,37.3827,37.4257,197200.0
2008-01-02 10:00:00,52.19,52.19,51.85,52.02,431200.0,37.4257,37.4257,37.1819,37.3038,431200.0
2008-01-02 10:05:00,52.01,52.05,51.61,51.9,380600.0,37.2967,37.3253,37.0098,37.2178,380600.0
2008-01-02 10:10:00,51.88,52.05,51.81,51.82,242600.0,37.2034,37.3253,37.1532,37.1604,242600.0
2008-01-02 10:15:00,51.82,51.84,51.47,51.57,329400.0,37.1604,37.1748,36.9094,36.9811,329400.0
2008-01-02 10:20:00,51.58,51.91,51.54,51.77,239800.0,36.9883,37.2249,36.9596,37.1246,239800.0
2008-01-02 10:25:00,51.76,51.8,51.63,51.74,201400.0,37.1174,37.1461,37.0242,37.103,201400.0
2008-01-02 10:30:00,51.72,51.72,51.5,51.55,214200.0,37.0887,37.0887,36.9309,36.9668,214200.0
2008-01-02 10:35:00,51.55,51.65,51.52,51.62,153200.0,36.9668,37.0385,36.9453,37.017,153200.0
2008-01-02 10:40:00,51.61,51.74,51.56,51.63,172200.0,37.0098,37.103,36.974,37.0242,172200.0
2008-01-02 10:45:00,51.63,51.68,51.58,51.62,133800.0,37.0242,37.06,36.9883,37.017,133800.0
2008-01-02 10:50:00,51.63,51.74,51.58,51.69,153800.0,37.0242,37.103,36.9883,37.0672,153800.0
2008-01-02 10:55:00,51.67,51.69,51.41,51.49,183400.0,37.0528,37.0672,36.8664,36.9238,183400.0
2008-01-02 11:00:00,51.48,51.6,51.45,51.52,245600.0,36.9166,37.0026,36.8951,36.9453,245600.0
2008-01-02 11:05:00,51.52,51.57,51.45,51.57,193000.0,36.9453,36.9811,36.8951,36.9811,193000.0
2008-01-02 11:10:00,51.57,51.67,51.42,51.45,320800.0,36.9811,37.0528,36.8736,36.8951,320800.0
2008-01-02 11:15:00,51.45,51.49,51.17,51.22,245800.0,36.8951,36.9238,36.6943,36.7301,245800.0
2008-01-02 11:20:00,51.23,51.26,50.84,50.97,349600.0,36.7373,36.7588,36.4576,36.5509,349600.0
2008-01-02 11:25:00,50.95,51.18,50.94,51.02,210800.0,36.5365,36.7015,36.5294,36.5867,210800.0
2008-01-02 11:30:00,51.03,51.21,51.03,51.11,172000.0,36.5939,36.723,36.5939,36.6513,172000.0
2008-01-02 11:35:00,51.13,51.18,51.0,51.05,158200.0,36.6656,36.7015,36.5724,36.6082,158200.0
2008-01-02 11:40:00,51.06,51.13,50.88,51.09,138400.0,36.6154,36.6656,36.4863,36.6369,138400.0
2008-01-02 11:45:00,51.1,51.35,50.99,51.29,167000.0,36.6441,36.8234,36.5652,36.7803,167000.0
2008-01-02 11:50:00,51.28,51.47,51.21,51.43,167000.0,36.7732,36.9094,36.723,36.8807,167000.0
2008-01-02 11:55:00,51.43,51.7,51.29,51.68,201200.0,36.8807,37.0744,36.7803,37.06,201200.0
2008-01-02 12:00:00,51.67,51.69,51.54,51.56,235000.0,37.0528,37.0672,36.9596,36.974,235000.0
2008-01-02 12:05:00,51.58,51.6,51.35,51.4,165800.0,36.9883,37.0026,36.8234,36.8592,165800.0
2008-01-02 12:10:00,51.41,51.51,51.29,51.46,100600.0,36.8664,36.9381,36.7803,36.9023,100600.0
2008-01-02 12:15:00,51.47,51.49,51.27,51.32,112800.0,36.9094,36.9238,36.766,36.8019,112800.0
2008-01-02 12:20:00,51.34,51.46,51.2,51.27,137200.0,36.8162,36.9023,36.7158,36.766,137200.0
2008-01-02 12:25:00,51.28,51.4,51.24,51.3,117400.0,36.7732,36.8592,36.7445,36.7875,117400.0
2008-01-02 12:30:00,51.29,51.3,51.16,51.2,129200.0,36.7803,36.7875,36.6871,36.7158,129200.0
2008-01-02 12:35:00,51.2,51.38,51.18,51.37,130000.0,36.7158,36.8449,36.7015,36.8377,130000.0
2008-01-02 12:40:00,51.38,51.41,51.28,51.3,124000.0,36.8449,36.8664,36.7732,36.7875,124000.0
2008-01-02 12:45:00,51.29,51.3,51.09,51.1,132000.0,36.7803,36.7875,36.6369,36.6441,132000.0
2008-01-02 12:50:00,51.1,51.1,50.97,51.08,156600.0,36.6441,36.6441,36.5509,36.6298,156600.0
2008-01-02 12:55:00,51.08,51.33,51.08,51.22,108000.0,36.6298,36.809,36.6298,36.7301,108000.0
2008-01-02 13:00:00,51.21,51.38,51.21,51.25,93200.0,36.723,36.8449,36.723,36.7517,93200.0
2008-01-02 13:05:00,51.23,51.34,51.08,51.1,126600.0,36.7373,36.8162,36.6298,36.6441,126600.0
2008-01-02 13:10:00,51.08,51.11,50.96,51.05,142200.0,36.6298,36.6513,36.5437,36.6082,142200.0
2008-01-02 13:15:00,51.06,51.23,51.05,51.21,79800.0,36.6154,36.7373,36.6082,36.723,79800.0
2008-01-02 13:20:00,51.2,51.34,51.17,51.3,100800.0,36.7158,36.8162,36.6943,36.7875,100800.0
2008-01-02 13:25:00,51.3,51.37,51.18,51.37,119800.0,36.7875,36.8377,36.7015,36.8377,119800.0
2008-01-02 13:30:00,51.35,51.45,51.24,51.43,150800.0,36.8234,36.8951,36.7445,36.8807,150800.0
2008-01-02 13:35:00,51.43,51.63,51.4,51.51,148400.0,36.8807,37.0242,36.8592,36.9381,148400.0
2008-01-02 13:40:00,51.51,51.57,51.42,51.56,100800.0,36.9381,36.9811,36.8736,36.974,100800.0
2008-01-02 13:45:00,51.56,51.9,51.27,51.88,464800.0,36.974,37.2178,36.766,37.2034,464800.0
2008-01-02 13:50:00,51.9,51.93,51.8,51.85,237200.0,37.2178,37.2393,37.1461,37.1819,237200.0
2008-01-02 13:55:00,51.87,51.93,51.8,51.88,196800.0,37.1963,37.2393,37.1461,37.2034,196800.0
2008-01-02 14:00:00,51.88,51.99,51.82,51.85,230600.0,37.2034,37.2823,37.1604,37.1819,230600.0
2008-01-02 14:05:00,51.85,52.05,51.71,52.05,307000.0,37.1819,37.3253,37.0815,37.3253,307000.0
2008-01-02 14:10:00,52.05,52.23,52.03,52.18,367800.0,37.3253,37.4544,37.311,37.4186,367800.0
2008-01-02 14:15:00,52.18,52.23,52.09,52.1,191000.0,37.4186,37.4544,37.354,37.3612,191000.0
2008-01-02 14:20:00,52.1,52.17,51.98,52.0,303600.0,37.3612,37.4114,37.2751,37.2895,303600.0
2008-01-02 14:25:00,51.99,52.08,51.8,51.83,195200.0,37.2823,37.3469,37.1461,37.1676,195200.0
2008-01-02 14:30:00,51.83,51.97,51.83,51.88,118800.0,37.1676,37.268,37.1676,37.2034,118800.0
2008-01-02 14:35:00,51.88,51.9,51.59,51.61,221200.0,37.2034,37.2178,36.9955,37.0098,221200.0
2008-01-02 14:40:00,51.61,51.77,51.57,51.72,163800.0,37.0098,37.1246,36.9811,37.0887,163800.0
2008-01-02 14:45:00,51.72,51.93,51.67,51.9,122000.0,37.0887,37.2393,37.0528,37.2178,122000.0
2008-01-02 14:50:00,51.9,51.97,51.76,51.81,113800.0,37.2178,37.268,37.1174,37.1532,113800.0
2008-01-02 14:55:00,51.8,51.85,51.57,51.59,145800.0,37.1461,37.1819,36.9811,36.9955,145800.0
2008-01-02 15:00:00,51.59,51.71,51.52,51.59,184800.0,36.9955,37.0815,36.9453,36.9955,184800.0
2008-01-02 15:05:00,51.59,51.61,51.39,51.45,368600.0,36.9955,37.0098,36.8521,36.8951,368600.0
2008-01-02 15:10:00,51.45,51.66,51.4,51.63,196000.0,36.8951,37.0457,36.8592,37.0242,196000.0
2008-01-02 15:15:00,51.61,51.69,51.44,51.44,142400.0,37.0098,37.0672,36.8879,36.8879,142400.0
2008-01-02 15:20:00,51.45,51.58,51.4,51.53,119400.0,36.8951,36.9883,36.8592,36.9524,119400.0
2008-01-02 15:25:00,51.54,51.55,51.44,51.47,279800.0,36.9596,36.9668,36.8879,36.9094,279800.0
2008-01-02 15:30:00,51.47,51.71,51.43,51.71,161000.0,36.9094,37.0815,36.8807,37.0815,161000.0
2008-01-02 15:35:00,51.71,51.77,51.62,51.62,158000.0,37.0815,37.1246,37.017,37.017,158000.0
2008-01-02 15:40:00,51.63,51.81,51.58,51.69,135800.0,37.0242,37.1532,36.9883,37.0672,135800.0
2008-01-02 15:45:00,51.68,51.7,51.59,51.6,197200.0,37.06,37.0744,36.9955,37.0026,197200.0
2008-01-02 15:50:00,51.59,51.69,51.54,51.65,252600.0,36.9955,37.0672,36.9596,37.0385,252600.0
2008-01-02 15:55:00,51.66,51.76,51.65,51.69,252600.0,37.0457,37.1174,37.0385,37.0672,252600.0
2008-01-03 09:30:00,51.92,52.19,51.65,51.68,194200.0,37.2321,37.4257,37.0385,37.06,194200.0
2008-01-03 09:35:00,51.73,51.8,51.55,51.7,223000.0,37.0959,37.1461,36.9668,37.0744,223000.0
2008-01-03 09:40:00,51.69,51.74,51.26,51.33,264600.0,37.0672,37.103,36.7588,36.809,264600.0
2008-01-03 09:45:00,51.33,51.34,51.12,51.28,252600.0,36.809,36.8162,36.6584,36.7732,252600.0
2008-01-03 09:50:00,51.27,51.52,51.13,51.4,259200.0,36.766,36.9453,36.6656,36.8592,259200.0
2008-01-03 09:55:00,51.4,51.92,51.38,51.64,342400.0,36.8592,37.2321,36.8449,37.0313,342400.0
2008-01-03 10:00:00,51.66,52.1,51.66,51.78,388400.0,37.0457,37.3612,37.0457,37.1317,388400.0
2008-01-03 10:05:00,51.81,52.1,51.65,52.08,216400.0,37.1532,37.3612,37.0385,37.3469,216400.0
2008-01-03 10:10:00,52.1,52.18,52.05,52.05,290400.0,37.3612,37.4186,37.3253,37.3253,290400.0
2008-01-03 10:15:00,52.07,52.13,51.97,52.11,257800.0,37.3397,37.3827,37.268,37.3684,257800.0
2008-01-03 10:20:00,52.1,52.35,52.09,52.3,303600.0,37.3612,37.5405,37.354,37.5046,303600.0
2008-01-03 10:25:00,52.28,52.33,52.06,52.22,183600.0,37.4903,37.5261,37.3325,37.4473,183600.0
2008-01-03 10:30:00,52.22,52.35,52.16,52.26,180400.0,37.4473,37.5405,37.4042,37.4759,180400.0
2008-01-03 10:35:00,52.29,52.33,52.15,52.23,189400.0,37.4974,37.5261,37.3971,37.4544,189400.0
2008-01-03 10:40:00,52.23,52.32,52.17,52.22,159200.0,37.4544,37.519,37.4114,37.4473,159200.0
2008-01-03 10:45:00,52.23,52.25,51.91,51.92,179600.0,37.4544,37.4688,37.2249,37.2321,179600.0
2008-01-03 10:50:00,51.92,52.01,51.81,51.91,110000.0,37.2321,37.2967,37.1532,37.2249,110000.0
2008-01-03 10:55:00,51.91,52.1,51.86,52.04,78000.0,37.2249,37.3612,37.1891,37.3182,78000.0
2008-01-03 11:00:00,52.06,52.13,51.96,52.09,153000.0,37.3325,37.3827,37.2608,37.354,153000.0
2008-01-03 11:05:00,52.09,52.25,52.01,52.24,138400.0,37.354,37.4688,37.2967,37.4616,138400.0
2008-01-03 11:10:00,52.24,52.35,52.23,52.34,163800.0,37.4616,37.5405,37.4544,37.5333,163800.0
2008-01-03 11:15:00,52.34,52.35,52.18,52.29,233000.0,37.5333,37.5405,37.4186,37.4974,233000.0
2008-01-03 11:20:00,52.29,52.34,52.12,52.18,224800.0,37.4974,37.5333,37.3755,37.4186,224800.0
2008-01-03 11:25:00,52.16,52.25,52.06,52.13,88000.0,37.4042,37.4688,37.3325,37.3827,88000.0
2008-01-03 11:30:00,52.12,52.16,52.04,52.15,142600.0,37.3755,37.4042,37.3182,37.3971,142600.0
2008-01-03 11:35:00,52.14,52.23,52.05,52.2,212000.0,37.3899,37.4544,37.3253,37.4329,212000.0
2008-01-03 11:40:00,52.2,52.38,52.15,52.26,273400.0,37.4329,37.562,37.3971,37.4759,273400.0
2008-01-03 11:45:00,52.27,52.33,52.23,52.29,146400.0,37.4831,37.5261,37.4544,37.4974,146400.0
2008-01-03 11:50:00,52.29,52.47,52.26,52.4,301000.0,37.4974,37.6265,37.4759,37.5763,301000.0
2008-01-03 11:55:00,52.42,52.49,52.4,52.46,147800.0,37.5907,37.6409,37.5763,37.6194,147800.0
2008-01-03 12:00:00,52.45,52.55,52.42,52.5,211000.0,37.6122,37.6839,37.5907,37.648,211000.0
2008-01-03 12:05:00,52.5,52.68,52.43,52.63,159600.0,37.648,37.7771,37.5978,37.7413,159600.0
2008-01-03 12:10:00,52.62,52.8,52.6,52.8,189600.0,37.7341,37.8632,37.7198,37.8632,189600.0
2008-01-03 12:15:00,52.8,52.87,52.69,52.85,234200.0,37.8632,37.9134,37.7843,37.899,234200.0
2008-01-03 12:20:00,52.83,52.95,52.83,52.85,128000.0,37.8847,37.9707,37.8847,37.899,128000.0
2008-01-03 12:25:00,52.87,52.98,52.83,52.96,130600.0,37.9134,37.9923,37.8847,37.9779,130600.0
2008-01-03 12:30:00,52.97,53.0,52.81,52.84,150000.0,37.9851,38.0066,37.8703,37.8919,150000.0
2008-01-03 12:35:00,52.85,53.08,52.83,52.87,289400.0,37.899,38.064,37.8847,37.9134,289400.0
2008-01-03 12:40:00,52.88,52.95,52.73,52.84,199800.0,37.9205,37.9707,37.813,37.8919,199800.0
2008-01-03 12:45:00,52.81,53.01,52.78,52.99,193600.0,37.8703,38.0138,37.8488,37.9994,193600.0
2008-01-03 12:50:00,52.99,53.08,51.99,53.02,184600.0,37.9994,38.064,37.2823,38.0209,184600.0
2008-01-03 12:55:00,53.02,53.13,52.88,53.11,402200.0,38.0209,38.0998,37.9205,38.0855,402200.0
2008-01-03 13:00:00,53.12,53.12,52.91,52.95,129000.0,38.0926,38.0926,37.9421,37.9707,129000.0
2008-01-03 13:05:00,52.94,52.97,52.82,52.93,169200.0,37.9636,37.9851,37.8775,37.9564,169200.0
2008-01-03 13:10:00,52.93,53.01,52.88,53.01,141000.0,37.9564,38.0138,37.9205,38.0138,141000.0
2008-01-03 13:15:00,53.01,53.02,52.9,52.99,142800.0,38.0138,38.0209,37.9349,37.9994,142800.0
2008-01-03 13:20:00,52.99,53.01,52.92,52.98,137400.0,37.9994,38.0138,37.9492,37.9923,137400.0
2008-01-03 13:25:00,52.98,53.02,52.94,52.98,118000.0,37.9923,38.0209,37.9636,37.9923,118000.0
2008-01-03 13:30:00,52.99,53.07,52.95,52.99,109000.0,37.9994,38.0568,37.9707,37.9994,109000.0
2008-01-03 13:35:00,52.98,53.04,52.93,53.0,113800.0,37.9923,38.0353,37.9564,38.0066,113800.0
2008-01-03 13:40:00,53.0,53.06,52.99,53.02,177600.0,38.0066,38.0496,37.9994,38.0209,177600.0
2008-01-03 13:45:00,53.02,53.05,52.91,52.91,89400.0,38.0209,38.0424,37.9421,37.9421,89400.0
2008-01-03 13:50:00,52.93,52.97,52.81,52.85,127600.0,37.9564,37.9851,37.8703,37.899,127600.0
2008-01-03 13:55:00,52.84,52.87,52.68,52.76,134200.0,37.8919,37.9134,37.7771,37.8345,134200.0
2008-01-03 14:00:00,52.76,52.76,52.65,52.66,158200.0,37.8345,37.8345,37.7556,37.7628,158200.0
2008-01-03 14:05:00,52.66,52.69,52.54,52.55,292600.0,37.7628,37.7843,37.6767,37.6839,292600.0
2008-01-03 14:10:00,52.56,52.58,52.41,52.49,190400.0,37.6911,37.7054,37.5835,37.6409,190400.0
2008-01-03 14:15:00,52.49,52.69,52.49,52.6,105400.0,37.6409,37.7843,37.6409,37.7198,105400.0
2008-01-03 14:20:00,52.6,52.68,52.56,52.61,601600.0,37.7198,37.7771,37.6911,37.7269,601600.0
2008-01-03 14:25:00,52.61,52.73,52.57,52.67,132800.0,37.7269,37.813,37.6982,37.7699,132800.0
2008-01-03 14:30:00,52.67,52.69,52.56,52.65,102200.0,37.7699,37.7843,37.6911,37.7556,102200.0
2008-01-03 14:35:00,52.65,52.75,52.62,52.74,98400.0,37.7556,37.8273,37.7341,37.8201,98400.0
2008-01-03 14:40:00,52.74,52.75,52.59,52.62,124800.0,37.8201,37.8273,37.7126,37.7341,124800.0
2008-01-03 14:45:00,52.61,52.69,52.58,52.61,94400.0,37.7269,37.7843,37.7054,37.7269,94400.0
2008-01-03 14:50:00,52.6,52.62,52.55,52.55,86400.0,37.7198,37.7341,37.6839,37.6839,86400.0
2008-01-03 14:55:00,52.55,52.63,52.51,52.62,106200.0,37.6839,37.7413,37.6552,37.7341,106200.0
2008-01-03 15:00:00,52.63,52.66,52.41,52.52,191600.0,37.7413,37.7628,37.5835,37.6624,191600.0
2008-01-03 15:05:00,52.54,52.56,52.38,52.48,123800.0,37.6767,37.6911,37.562,37.6337,123800.0
2008-01-03 15:10:00,52.48,52.5,52.43,52.44,106200.0,37.6337,37.648,37.5978,37.605,106200.0
2008-01-03 15:15:00,52.44,52.47,52.1,52.11,258400.0,37.605,37.6265,37.3612,37.3684,258400.0
2008-01-03 15:20:00,52.11,52.13,52.02,52.11,281200.0,37.3684,37.3827,37.3038,37.3684,281200.0
2008-01-03 15:25:00,52.09,52.13,51.87,51.91,203400.0,37.354,37.3827,37.1963,37.2249,203400.0
2008-01-03 15:30:00,51.92,51.96,51.76,51.77,256800.0,37.2321,37.2608,37.1174,37.1246,256800.0
2008-01-03 15:35:00,51.77,51.97,51.75,51.9,216000.0,37.1246,37.268,37.1102,37.2178,216000.0
2008-01-03 15:40:00,51.9,52.1,51.9,52.1,228600.0,37.2178,37.3612,37.2178,37.3612,228600.0
2008-01-03 15:45:00,52.1,52.24,52.03,52.06,247800.0,37.3612,37.4616,37.311,37.3325,247800.0
2008-01-03 15:50:00,52.06,52.12,51.97,51.98,278800.0,37.3325,37.3755,37.268,37.2751,278800.0
2008-01-03 15:55:00,51.98,52.08,51.96,51.96,359200.0,37.2751,37.3469,37.2608,37.2608,359200.0
2008-01-04 09:30:00,51.14,51.35,50.34,50.53,941200.0,36.6728,36.8234,36.0991,36.2353,941200.0
2008-01-04 09:35:00,50.52,50.68,50.25,50.41,451800.0,36.2282,36.3429,36.0346,36.1493,451800.0
2008-01-04 09:40:00,50.42,51.08,50.4,51.01,450800.0,36.1565,36.6298,36.1421,36.5796,450800.0
2008-01-04 09:45:00,51.06,51.3,50.92,50.93,491800.0,36.6154,36.7875,36.515,36.5222,491800.0
2008-01-04 09:50:00,50.95,50.96,50.44,50.48,352000.0,36.5365,36.5437,36.1708,36.1995,352000.0
2008-01-04 09:55:00,50.49,50.54,50.13,50.15,508000.0,36.2067,36.2425,35.9485,35.9628,508000.0
2008-01-04 10:00:00,50.13,50.37,50.01,50.17,456000.0,35.9485,36.1206,35.8624,35.9772,456000.0
2008-01-04 10:05:00,50.19,50.34,50.12,50.24,423000.0,35.9915,36.0991,35.9413,36.0274,423000.0
2008-01-04 10:10:00,50.24,50.33,50.24,50.31,251000.0,36.0274,36.0919,36.0274,36.0776,251000.0
2008-01-04 10:15:00,50.3,50.5,50.13,50.14,431600.0,36.0704,36.2138,35.9485,35.9557,431600.0
2008-01-04 10:20:00,50.16,50.23,50.02,50.15,262400.0,35.97,36.0202,35.8696,35.9628,262400.0
2008-01-04 10:25:00,50.15,50.16,49.8,49.93,392400.0,35.9628,35.97,35.7119,35.8051,392400.0
2008-01-04 10:30:00,49.94,49.97,49.75,49.93,349200.0,35.8123,35.8338,35.676,35.8051,349200.0
2008-01-04 10:35:00,49.94,50.01,49.88,49.95,274200.0,35.8123,35.8624,35.7692,35.8194,274200.0
2008-01-04 10:40:00,49.96,49.99,49.81,49.96,231600.0,35.8266,35.8481,35.719,35.8266,231600.0
2008-01-04 10:45:00,49.96,50.05,49.76,49.82,180200.0,35.8266,35.8911,35.6832,35.7262,180200.0
2008-01-04 10:50:00,49.82,49.83,49.6,49.67,314600.0,35.7262,35.7334,35.5684,35.6186,314600.0
2008-01-04 10:55:00,49.64,49.7,49.5,49.59,212200.0,35.5971,35.6401,35.4967,35.5613,212200.0
2008-01-04 11:00:00,49.6,49.84,49.59,49.76,222200.0,35.5684,35.7405,35.5613,35.6832,222200.0
2008-01-04 11:05:00,49.76,49.77,49.45,49.55,170200.0,35.6832,35.6903,35.4609,35.5326,170200.0
2008-01-04 11:10:00,49.54,50.09,49.5,50.05,631000.0,35.5254,35.9198,35.4967,35.8911,631000.0
2008-01-04 11:15:00,50.04,50.07,49.83,49.88,231800.0,35.884,35.9055,35.7334,35.7692,231800.0
2008-01-04 11:20:00,49.88,50.16,49.86,50.09,273200.0,35.7692,35.97,35.7549,35.9198,273200.0
2008-01-04 11:25:00,50.1,50.25,50.02,50.06,227400.0,35.927,36.0346,35.8696,35.8983,227400.0
2008-01-04 11:30:00,50.06,50.16,49.91,50.06,158400.0,35.8983,35.97,35.7907,35.8983,158400.0
2008-01-04 11:35:00,50.06,50.1,49.76,49.83,193400.0,35.8983,35.927,35.6832,35.7334,193400.0
2008-01-04 11:40:00,49.83,49.93,49.77,49.9,149400.0,35.7334,35.8051,35.6903,35.7836,149400.0
2008-01-04 11:45:00,49.88,50.04,49.88,49.98,96800.0,35.7692,35.884,35.7692,35.8409,96800.0
2008-01-04 11:50:00,49.97,50.2,49.97,50.13,112600.0,35.8338,35.9987,35.8338,35.9485,112600.0
2008-01-04 11:55:00,50.13,50.24,50.1,50.13,109800.0,35.9485,36.0274,35.927,35.9485,109800.0
2008-01-04 12:00:00,50.15,50.42,50.15,50.4,189800.0,35.9628,36.1565,35.9628,36.1421,189800.0
2008-01-04 12:05:00,50.37,50.52,50.32,50.5,275800.0,36.1206,36.2282,36.0848,36.2138,275800.0
2008-01-04 12:10:00,50.49,50.67,50.41,50.63,317200.0,36.2067,36.3357,36.1493,36.3071,317200.0
2008-01-04 12:15:00,50.63,50.66,50.33,50.41,157600.0,36.3071,36.3286,36.0919,36.1493,157600.0
2008-01-04 12:20:00,50.41,50.42,50.21,50.21,110800.0,36.1493,36.1565,36.0059,36.0059,110800.0
2008-01-04 12:25:00,50.22,50.25,50.05,50.11,195600.0,36.013,36.0346,35.8911,35.9342,195600.0
2008-01-04 12:30:00,50.12,50.18,49.95,49.97,177000.0,35.9413,35.9844,35.8194,35.8338,177000.0
2008-01-04 12:35:00,49.99,50.09,49.96,50.0,84600.0,35.8481,35.9198,35.8266,35.8553,84600.0
2008-01-04 12:40:00,50.0,50.21,49.99,50.15,92800.0,35.8553,36.0059,35.8481,35.9628,92800.0
2008-01-04 12:45:00,50.15,50.3,50.09,50.29,78800.0,35.9628,36.0704,35.9198,36.0632,78800.0
2008-01-04 12:50:00,50.3,50.35,50.15,50.2,90800.0,36.0704,36.1063,35.9628,35.9987,90800.0
2008-01-04 12:55:00,50.19,50.3,50.15,50.2,94600.0,35.9915,36.0704,35.9628,35.9987,94600.0
2008-01-04 13:00:00,50.21,50.33,50.17,50.24,101600.0,36.0059,36.0919,35.9772,36.0274,101600.0
2008-01-04 13:05:00,50.23,50.24,50.05,50.15,128600.0,36.0202,36.0274,35.8911,35.9628,128600.0
2008-01-04 13:10:00,50.13,50.27,50.06,50.23,83000.0,35.9485,36.0489,35.8983,36.0202,83000.0
2008-01-04 13:15:00,50.23,50.24,50.16,50.17,167400.0,36.0202,36.0274,35.97,35.9772,167400.0
2008-01-04 13:20:00,50.18,50.22,50.1,50.12,68200.0,35.9844,36.013,35.927,35.9413,68200.0
2008-01-04 13:25:00,50.1,50.13,49.97,50.12,100800.0,35.927,35.9485,35.8338,35.9413,100800.0
2008-01-04 13:30:00,50.11,50.17,50.07,50.13,61800.0,35.9342,35.9772,35.9055,35.9485,61800.0
2008-01-04 13:35:00,50.15,50.16,49.82,49.89,195400.0,35.9628,35.97,35.7262,35.7764,195400.0
2008-01-04 13:40:00,49.88,49.97,49.81,49.9,137400.0,35.7692,35.8338,35.719,35.7836,137400.0
2008-01-04 13:45:00,49.88,49.93,49.83,49.93,84400.0,35.7692,35.8051,35.7334,35.8051,84400.0
2008-01-04 13:50:00,49.93,50.05,49.93,50.01,200200.0,35.8051,35.8911,35.8051,35.8624,200200.0
2008-01-04 13:55:00,50.0,50.01,49.8,49.91,152000.0,35.8553,35.8624,35.7119,35.7907,152000.0
2008-01-04 14:00:00,49.91,49.92,49.62,49.69,237600.0,35.7907,35.7979,35.5828,35.633,237600.0
2008-01-04 14:05:00,49.69,49.69,49.51,49.64,143200.0,35.633,35.633,35.5039,35.5971,143200.0
2008-01-04 14:10:00,49.63,49.74,49.55,49.62,104800.0,35.5899,35.6688,35.5326,35.5828,104800.0
2008-01-04 14:15:00,49.61,49.74,49.54,49.67,99000.0,35.5756,35.6688,35.5254,35.6186,99000.0
2008-01-04 14:20:00,49.71,49.71,49.39,49.44,248200.0,35.6473,35.6473,35.4178,35.4537,248200.0
2008-01-04 14:25:00,49.45,49.49,49.38,49.41,130400.0,35.4609,35.4896,35.4107,35.4322,130400.0
2008-01-04 14:30:00,49.4,49.55,49.38,49.47,169600.0,35.425,35.5326,35.4107,35.4752,169600.0
2008-01-04 14:35:00,49.46,49.49,49.32,49.35,204000.0,35.468,35.4896,35.3676,35.3892,204000.0
2008-01-04 14:40:00,49.35,49.35,49.21,49.25,202800.0,35.3892,35.3892,35.2888,35.3174,202800.0
2008-01-04 14:45:00,49.25,49.69,49.25,49.6,195000.0,35.3174,35.633,35.3174,35.5684,195000.0
2008-01-04 14:50:00,49.6,49.63,49.56,49.59,244800.0,35.5684,35.5899,35.5398,35.5613,244800.0
2008-01-04 14:55:00,49.57,49.89,49.55,49.89,320400.0,35.5469,35.7764,35.5326,35.7764,320400.0
2008-01-04 15:00:00,49.89,50.0,49.81,49.89,396800.0,35.7764,35.8553,35.719,35.7764,396800.0
2008-01-04 15:05:00,49.88,50.15,49.88,49.98,349600.0,35.7692,35.9628,35.7692,35.8409,349600.0
2008-01-04 15:10:00,49.99,50.01,49.77,49.79,254200.0,35.8481,35.8624,35.6903,35.7047,254200.0
2008-01-04 15:15:00,49.8,49.91,49.72,49.81,205800.0,35.7119,35.7907,35.6545,35.719,205800.0
2008-01-04 15:20:00,49.83,49.84,49.66,49.74,187800.0,35.7334,35.7405,35.6115,35.6688,187800.0
2008-01-04 15:25:00,49.74,50.1,49.71,50.04,253800.0,35.6688,35.927,35.6473,35.884,253800.0
2008-01-04 15:30:00,50.04,50.13,49.91,49.92,283600.0,35.884,35.9485,35.7907,35.7979,283600.0
2008-01-04 15:35:00,49.91,49.91,49.81,49.87,337200.0,35.7907,35.7907,35.719,35.7621,337200.0
2008-01-04 15:40:00,49.88,49.92,49.69,49.72,365000.0,35.7692,35.7979,35.633,35.6545,365000.0
2008-01-04 15:45:00,49.74,49.77,49.58,49.63,303800.0,35.6688,35.6903,35.5541,35.5899,303800.0
2008-01-04 15:50:00,49.63,49.7,49.58,49.64,390200.0,35.5899,35.6401,35.5541,35.5971,390200.0
2008-01-04 15:55:00,49.64,49.96,49.63,49.95,818200.0,35.5971,35.8266,35.5899,35.8194,818200.0
2008-01-07 09:30:00,50.06,50.22,49.53,49.9,473600.0,35.8983,36.013,35.5182,35.7836,473600.0
2008-01-07 09:35:00,49.88,49.88,49.13,49.42,506200.0,35.7692,35.7692,35.2314,35.4394,506200.0
2008-01-07 09:40:00,49.42,49.61,49.16,49.32,392200.0,35.4394,35.5756,35.2529,35.3676,392200.0
2008-01-07 09:45:00,49.32,49.54,49.3,49.33,331600.0,35.3676,35.5254,35.3533,35.3748,331600.0
2008-01-07 09:50:00,49.33,49.38,49.16,49.16,257800.0,35.3748,35.4107,35.2529,35.2529,257800.0
2008-01-07 09:55:00,49.18,49.18,48.88,48.9,741800.0,35.2673,35.2673,35.0521,35.0665,741800.0
2008-01-07 10:00:00,48.94,48.95,48.6,48.65,521000.0,35.0951,35.1023,34.8513,34.8872,521000.0
2008-01-07 10:05:00,48.65,48.69,48.51,48.52,413200.0,34.8872,34.9159,34.7868,34.794,413200.0
2008-01-07 10:10:00,48.53,48.55,48.21,48.22,458000.0,34.8011,34.8155,34.5717,34.5788,458000.0
2008-01-07 10:15:00,48.22,48.22,47.63,47.69,805000.0,34.5788,34.5788,34.1557,34.1988,805000.0
2008-01-07 10:20:00,47.69,47.8,47.5,47.72,670400.0,34.1988,34.2776,34.0625,34.2203,670400.0
2008-01-07 10:25:00,47.72,47.84,47.32,47.37,645400.0,34.2203,34.3063,33.9334,33.9693,645400.0
2008-01-07 10:30:00,47.36,47.37,46.63,47.11,806800.0,33.9621,33.9693,33.4386,33.7828,806800.0
2008-01-07 10:35:00,47.11,47.19,46.93,47.04,564800.0,33.7828,33.8402,33.6538,33.7326,564800.0
2008-01-07 10:40:00,47.03,47.4,47.02,47.31,613400.0,33.7255,33.9908,33.7183,33.9263,613400.0
2008-01-07 10:45:00,47.3,47.32,46.97,47.02,400800.0,33.9191,33.9334,33.6824,33.7183,400800.0
2008-01-07 10:50:00,47.02,47.25,47.01,47.24,352400.0,33.7183,33.8832,33.7111,33.8761,352400.0
2008-01-07 10:55:00,47.25,47.44,47.21,47.42,330600.0,33.8832,34.0195,33.8546,34.0051,330600.0
2008-01-07 11:00:00,47.41,47.72,47.4,47.6,282400.0,33.998,34.2203,33.9908,34.1342,282400.0
2008-01-07 11:05:00,47.59,47.71,47.45,47.69,442000.0,34.1271,34.2131,34.0267,34.1988,442000.0
2008-01-07 11:10:00,47.67,47.79,47.6,47.71,240000.0,34.1844,34.2705,34.1342,34.2131,240000.0
2008-01-07 11:15:00,47.72,47.73,47.62,47.7,186800.0,34.2203,34.2274,34.1486,34.2059,186800.0
2008-01-07 11:20:00,47.68,47.73,47.45,47.51,219200.0,34.1916,34.2274,34.0267,34.0697,219200.0
2008-01-07 11:25:00,47.5,47.68,47.43,47.66,184600.0,34.0625,34.1916,34.0123,34.1772,184600.0
2008-01-07 11:30:00,47.65,47.99,47.63,47.94,433200.0,34.1701,34.4139,34.1557,34.378,433200.0
2008-01-07 11:35:00,47.96,48.23,47.84,47.85,330400.0,34.3924,34.586,34.3063,34.3135,330400.0
2008-01-07 11:40:00,47.87,48.02,47.79,48.02,150200.0,34.3278,34.4354,34.2705,34.4354,150200.0
2008-01-07 11:45:00,48.02,48.17,47.95,47.99,141000.0,34.4354,34.543,34.3852,34.4139,141000.0
2008-01-07 11:50:00,47.99,48.08,47.88,47.88,122200.0,34.4139,34.4784,34.335,34.335,122200.0
2008-01-07 11:55:00,47.9,47.91,47.79,47.87,94800.0,34.3494,34.3565,34.2705,34.3278,94800.0
2008-01-07 12:00:00,47.86,48.02,47.8,48.02,188800.0,34.3207,34.4354,34.2776,34.4354,188800.0
2008-01-07 12:05:00,48.02,48.05,47.57,47.58,192200.0,34.4354,34.4569,34.1127,34.1199,192200.0
2008-01-07 12:10:00,47.58,47.73,47.54,47.67,98600.0,34.1199,34.2274,34.0912,34.1844,98600.0
2008-01-07 12:15:00,47.66,47.69,47.46,47.66,236600.0,34.1772,34.1988,34.0338,34.1772,236600.0
2008-01-07 12:20:00,47.66,47.88,47.63,47.88,167400.0,34.1772,34.335,34.1557,34.335,167400.0
2008-01-07 12:25:00,47.89,48.1,47.89,47.97,207600.0,34.3422,34.4928,34.3422,34.3996,207600.0
2008-01-07 12:30:00,47.97,48.08,47.93,48.08,152800.0,34.3996,34.4784,34.3709,34.4784,152800.0
2008-01-07 12:35:00,48.09,48.13,47.96,48.02,232800.0,34.4856,34.5143,34.3924,34.4354,232800.0
2008-01-07 12:40:00,48.02,48.14,47.68,48.13,226800.0,34.4354,34.5215,34.1916,34.5143,226800.0
2008-01-07 12:45:00,48.11,48.23,48.08,48.19,171200.0,34.4999,34.586,34.4784,34.5573,171200.0
2008-01-07 12:50:00,48.21,48.38,48.17,48.29,225800.0,34.5717,34.6936,34.543,34.629,225800.0
2008-01-07 12:55:00,48.28,48.28,48.01,48.05,162000.0,34.6219,34.6219,34.4282,34.4569,162000.0
2008-01-07 13:00:00,48.05,48.09,47.8,47.82,159800.0,34.4569,34.4856,34.2776,34.292,159800.0
2008-01-07 13:05:00,47.82,47.93,47.8,47.88,141200.0,34.292,34.3709,34.2776,34.335,141200.0
2008-01-07 13:10:00,47.88,48.0,47.58,47.65,131800.0,34.335,34.4211,34.1199,34.1701,131800.0
2008-01-07 13:15:00,47.66,47.93,47.65,47.9,111400.0,34.1772,34.3709,34.1701,34.3494,111400.0
2008-01-07 13:20:00,47.9,47.9,47.77,47.79,96600.0,34.3494,34.3494,34.2561,34.2705,96600.0
2008-01-07 13:25:00,47.78,47.81,47.63,47.77,88000.0,34.2633,34.2848,34.1557,34.2561,88000.0
2008-01-07 13:30:00,47.76,47.77,47.63,47.74,120600.0,34.249,34.2561,34.1557,34.2346,120600.0
2008-01-07 13:35:00,47.73,47.8,47.63,47.73,119800.0,34.2274,34.2776,34.1557,34.2274,119800.0
2008-01-07 13:40:00,47.73,47.76,47.53,47.54,263400.0,34.2274,34.249,34.084,34.0912,263400.0
2008-01-07 13:45:00,47.52,47.65,47.5,47.61,211800.0,34.0769,34.1701,34.0625,34.1414,211800.0
2008-01-07 13:50:00,47.62,47.63,47.5,47.55,154400.0,34.1486,34.1557,34.0625,34.0984,154400.0
2008-01-07 13:55:00,47.54,47.81,47.54,47.73,170000.0,34.0912,34.2848,34.0912,34.2274,170000.0
2008-01-07 14:00:00,47.73,47.83,47.47,47.49,248600.0,34.2274,34.2992,34.041,34.0553,248600.0
2008-01-07 14:05:00,47.5,47.59,47.35,47.38,267800.0,34.0625,34.1271,33.9549,33.9765,267800.0
2008-01-07 14:10:00,47.37,47.38,47.17,47.27,254000.0,33.9693,33.9765,33.8259,33.8976,254000.0
2008-01-07 14:15:00,47.29,47.47,47.27,47.39,282400.0,33.9119,34.041,33.8976,33.9836,282400.0
2008-01-07 14:20:00,47.38,47.43,47.26,47.38,158600.0,33.9765,34.0123,33.8904,33.9765,158600.0
2008-01-07 14:25:00,47.38,47.4,47.26,47.38,184000.0,33.9765,33.9908,33.8904,33.9765,184000.0
2008-01-07 14:30:00,47.38,47.59,47.35,47.56,178200.0,33.9765,34.1271,33.9549,34.1055,178200.0
2008-01-07 14:35:00,47.57,47.7,47.44,47.7,164000.0,34.1127,34.2059,34.0195,34.2059,164000.0
2008-01-07 14:40:00,47.69,47.81,47.63,47.63,190600.0,34.1988,34.2848,34.1557,34.1557,190600.0
2008-01-07 14:45:00,47.62,47.66,47.43,47.43,144000.0,34.1486,34.1772,34.0123,34.0123,144000.0
2008-01-07 14:50:00,47.44,47.53,47.17,47.22,285200.0,34.0195,34.084,33.8259,33.8617,285200.0
2008-01-07 14:55:00,47.23,47.45,47.06,47.44,273800.0,33.8689,34.0267,33.747,34.0195,273800.0
2008-01-07 15:00:00,47.44,47.6,47.32,47.5,219200.0,34.0195,34.1342,33.9334,34.0625,219200.0
2008-01-07 15:05:00,47.49,47.57,47.3,47.32,193000.0,34.0553,34.1127,33.9191,33.9334,193000.0
2008-01-07 15:10:00,47.32,47.5,47.26,47.27,194000.0,33.9334,34.0625,33.8904,33.8976,194000.0
2008-01-07 15:15:00,47.27,47.47,47.21,47.47,249400.0,33.8976,34.041,33.8546,34.041,249400.0
2008-01-07 15:20:00,47.48,47.57,47.43,47.45,258200.0,34.0482,34.1127,34.0123,34.0267,258200.0
2008-01-07 15:25:00,47.45,47.52,47.33,47.34,282600.0,34.0267,34.0769,33.9406,33.9478,282600.0
2008-01-07 15:30:00,47.35,47.43,47.25,47.35,299600.0,33.9549,34.0123,33.8832,33.9549,299600.0
2008-01-07 15:35:00,47.36,47.38,47.22,47.23,315600.0,33.9621,33.9765,33.8617,33.8689,315600.0
2008-01-07 15:40:00,47.23,47.37,47.15,47.35,311400.0,33.8689,33.9693,33.8115,33.9549,311400.0
2008-01-07 15:45:00,47.35,47.73,47.32,47.7,519800.0,33.9549,34.2274,33.9334,34.2059,519800.0
2008-01-07 15:50:00,47.71,48.08,47.7,48.06,603400.0,34.2131,34.4784,34.2059,34.4641,603400.0
2008-01-07 15:55:00,48.05,48.06,47.63,47.75,754600.0,34.4569,34.4641,34.1557,34.2418,754600.0
2008-01-08 09:30:00,48.92,49.43,48.8,48.9,1152000.0,35.0808,35.4465,34.9947,35.0665,1152000.0
2008-01-08 09:35:00,48.9,49.06,48.88,49.0,586200.0,35.0665,35.1812,35.0521,35.1382,586200.0
2008-01-08 09:40:00,48.99,49.35,48.98,49.29,642600.0,35.131,35.3892,35.1238,35.3461,642600.0
2008-01-08 09:45:00,49.29,49.29,48.95,49.14,607400.0,35.3461,35.3461,35.1023,35.2386,607400.0
2008-01-08 09:50:00,49.14,49.15,48.89,49.0,446600.0,35.2386,35.2457,35.0593,35.1382,446600.0
2008-01-08 09:55:00,49.0,49.05,48.47,48.68,464000.0,35.1382,35.174,34.7581,34.9087,464000.0
2008-01-08 10:00:00,48.7,49.06,48.51,49.05,403800.0,34.923,35.1812,34.7868,35.174,403800.0
2008-01-08 10:05:00,49.08,49.5,48.99,49.48,478600.0,35.1955,35.4967,35.131,35.4824,478600.0
2008-01-08 10:10:00,49.49,49.52,49.23,49.29,369800.0,35.4896,35.5111,35.3031,35.3461,369800.0
2008-01-08 10:15:00,49.31,49.38,48.91,49.02,354600.0,35.3605,35.4107,35.0736,35.1525,354600.0
2008-01-08 10:20:00,49.06,49.32,49.01,49.24,317200.0,35.1812,35.3676,35.1453,35.3103,317200.0
2008-01-08 10:25:00,49.22,49.27,49.01,49.13,199000.0,35.2959,35.3318,35.1453,35.2314,199000.0
2008-01-08 10:30:00,49.12,49.23,49.1,49.17,151200.0,35.2242,35.3031,35.2099,35.2601,151200.0
2008-01-08 10:35:00,49.15,49.3,49.07,49.11,177000.0,35.2457,35.3533,35.1884,35.2171,177000.0
2008-01-08 10:40:00,49.1,49.24,49.05,49.24,154000.0,35.2099,35.3103,35.174,35.3103,154000.0
2008-01-08 10:45:00,49.23,49.23,49.02,49.1,226400.0,35.3031,35.3031,35.1525,35.2099,226400.0
2008-01-08 10:50:00,49.12,49.46,49.08,49.46,257600.0,35.2242,35.468,35.1955,35.468,257600.0
2008-01-08 10:55:00,49.46,49.5,49.21,49.3,260400.0,35.468,35.4967,35.2888,35.3533,260400.0
2008-01-08 11:00:00,49.3,49.33,49.25,49.26,252200.0,35.3533,35.3748,35.3174,35.3246,252200.0
2008-01-08 11:05:00,49.26,49.35,49.23,49.25,224600.0,35.3246,35.3892,35.3031,35.3174,224600.0
2008-01-08 11:10:00,49.26,49.3,49.13,49.19,264600.0,35.3246,35.3533,35.2314,35.2744,264600.0
2008-01-08 11:15:00,49.19,49.21,48.95,49.08,321800.0,35.2744,35.2888,35.1023,35.1955,321800.0
2008-01-08 11:20:00,49.08,49.15,48.97,49.04,278600.0,35.1955,35.2457,35.1167,35.1669,278600.0
2008-01-08 11:25:00,49.04,49.11,48.99,49.01,226800.0,35.1669,35.2171,35.131,35.1453,226800.0
2008-01-08 11:30:00,49.01,49.03,48.68,48.73,431200.0,35.1453,35.1597,34.9087,34.9446,431200.0
2008-01-08 11:35:00,48.73,48.91,48.63,48.88,421600.0,34.9446,35.0736,34.8728,35.0521,421600.0
2008-01-08 11:40:00,48.88,49.03,48.84,48.91,189800.0,35.0521,35.1597,35.0234,35.0736,189800.0
2008-01-08 11:45:00,48.92,48.94,48.77,48.85,279600.0,35.0808,35.0951,34.9732,35.0306,279600.0
2008-01-08 11:50:00,48.85,48.89,48.75,48.87,299800.0,35.0306,35.0593,34.9589,35.0449,299800.0
2008-01-08 11:55:00,48.87,48.99,48.82,48.89,222800.0,35.0449,35.131,35.0091,35.0593,222800.0
2008-01-08 12:00:00,48.9,48.93,48.73,48.77,228600.0,35.0665,35.088,34.9446,34.9732,228600.0
2008-01-08 12:05:00,48.77,48.83,48.66,48.79,292200.0,34.9732,35.0163,34.8944,34.9876,292200.0
2008-01-08 12:10:00,48.79,48.89,48.71,48.77,204800.0,34.9876,35.0593,34.9302,34.9732,204800.0
2008-01-08 12:15:00,48.77,48.82,48.67,48.72,182200.0,34.9732,35.0091,34.9015,34.9374,182200.0
2008-01-08 12:20:00,48.71,48.77,48.58,48.62,153800.0,34.9302,34.9732,34.837,34.8657,153800.0
2008-01-08 12:25:00,48.61,48.63,48.55,48.57,116400.0,34.8585,34.8728,34.8155,34.8298,116400.0
2008-01-08 12:30:00,48.59,48.64,48.37,48.43,164600.0,34.8442,34.88,34.6864,34.7294,164600.0
2008-01-08 12:35:00,48.41,48.49,48.34,48.48,163600.0,34.7151,34.7724,34.6649,34.7653,163600.0
2008-01-08 12:40:00,48.48,48.49,48.41,48.44,302400.0,34.7653,34.7724,34.7151,34.7366,302400.0
2008-01-08 12:45:00,48.44,48.52,48.41,48.45,320200.0,34.7366,34.794,34.7151,34.7438,320200.0
2008-01-08 12:50:00,48.45,48.54,48.44,48.51,231200.0,34.7438,34.8083,34.7366,34.7868,231200.0
2008-01-08 12:55:00,48.49,48.51,48.38,48.44,182400.0,34.7724,34.7868,34.6936,34.7366,182400.0
2008-01-08 13:00:00,48.44,48.52,48.25,48.43,416000.0,34.7366,34.794,34.6003,34.7294,416000.0
2008-01-08 13:05:00,48.44,48.63,48.33,48.52,572400.0,34.7366,34.8728,34.6577,34.794,572400.0
2008-01-08 13:10:00,48.55,48.96,48.54,48.9,373600.0,34.8155,35.1095,34.8083,35.0665,373600.0
2008-01-08 13:15:00,48.89,48.95,48.56,48.64,206400.0,35.0593,35.1023,34.8226,34.88,206400.0
2008-01-08 13:20:00,48.63,48.82,48.53,48.77,158200.0,34.8728,35.0091,34.8011,34.9732,158200.0
2008-01-08 13:25:00,48.75,48.85,48.72,48.77,96000.0,34.9589,35.0306,34.9374,34.9732,96000.0
2008-01-08 13:30:00,48.8,48.82,48.58,48.67,117400.0,34.9947,35.0091,34.837,34.9015,117400.0
2008-01-08 13:35:00,48.67,48.75,48.6,48.64,176000.0,34.9015,34.9589,34.8513,34.88,176000.0
2008-01-08 13:40:00,48.65,48.67,48.55,48.66,184000.0,34.8872,34.9015,34.8155,34.8944,184000.0
2008-01-08 13:45:00,48.66,48.69,48.59,48.68,134800.0,34.8944,34.9159,34.8442,34.9087,134800.0
2008-01-08 13:50:00,48.64,48.79,48.64,48.71,129400.0,34.88,34.9876,34.88,34.9302,129400.0
2008-01-08 13:55:00,48.7,48.85,48.69,48.76,189800.0,34.923,35.0306,34.9159,34.9661,189800.0
2008-01-08 14:00:00,48.75,48.77,48.65,48.66,200400.0,34.9589,34.9732,34.8872,34.8944,200400.0
2008-01-08 14:05:00,48.65,48.68,48.6,48.65,134600.0,34.8872,34.9087,34.8513,34.8872,134600.0
2008-01-08 14:10:00,48.66,48.87,48.65,48.78,134000.0,34.8944,35.0449,34.8872,34.9804,134000.0
2008-01-08 14:15:00,48.77,48.79,48.7,48.74,136600.0,34.9732,34.9876,34.923,34.9517,136600.0
2008-01-08 14:20:00,48.74,49.02,48.74,48.97,202600.0,34.9517,35.1525,34.9517,35.1167,202600.0
2008-01-08 14:25:00,48.96,49.04,48.94,49.03,204600.0,35.1095,35.1669,35.0951,35.1597,204600.0
2008-01-08 14:30:00,49.03,49.08,48.85,48.86,187200.0,35.1597,35.1955,35.0306,35.0378,187200.0
2008-01-08 14:35:00,48.85,48.87,48.69,48.78,174000.0,35.0306,35.0449,34.9159,34.9804,174000.0
2008-01-08 14:40:00,48.77,48.89,48.75,48.78,226200.0,34.9732,35.0593,34.9589,34.9804,226200.0
2008-01-08 14:45:00,48.77,48.8,48.53,48.8,340800.0,34.9732,34.9947,34.8011,34.9947,340800.0
2008-01-08 14:50:00,48.8,48.8,48.63,48.72,313600.0,34.9947,34.9947,34.8728,34.9374,313600.0
2008-01-08 14:55:00,48.72,48.77,48.63,48.64,516000.0,34.9374,34.9732,34.8728,34.88,516000.0
2008-01-08 15:00:00,48.64,48.69,48.5,48.56,392600.0,34.88,34.9159,34.7796,34.8226,392600.0
2008-01-08 15:05:00,48.56,48.77,48.52,48.59,408400.0,34.8226,34.9732,34.794,34.8442,408400.0
2008-01-08 15:10:00,48.58,48.75,48.51,48.7,446800.0,34.837,34.9589,34.7868,34.923,446800.0
2008-01-08 15:15:00,48.7,48.77,48.4,48.51,561800.0,34.923,34.9732,34.7079,34.7868,561800.0
2008-01-08 15:20:00,48.49,48.51,48.13,48.18,762600.0,34.7724,34.7868,34.5143,34.5501,762600.0
2008-01-08 15:25:00,48.16,48.31,48.05,48.3,545600.0,34.5358,34.6434,34.4569,34.6362,545600.0
2008-01-08 15:30:00,48.31,48.73,48.31,48.7,442600.0,34.6434,34.9446,34.6434,34.923,442600.0
2008-01-08 15:35:00,48.69,48.74,48.41,48.51,576800.0,34.9159,34.9517,34.7151,34.7868,576800.0
2008-01-08 15:40:00,48.49,48.56,48.3,48.38,311600.0,34.7724,34.8226,34.6362,34.6936,311600.0
2008-01-08 15:45:00,48.4,48.49,48.09,48.13,262400.0,34.7079,34.7724,34.4856,34.5143,262400.0
2008-01-08 15:50:00,48.13,48.15,47.94,47.95,511600.0,34.5143,34.5286,34.378,34.3852,511600.0
2008-01-08 15:55:00,47.99,48.02,47.63,47.85,813400.0,34.4139,34.4354,34.1557,34.3135,813400.0
2008-01-09 09:30:00,47.88,47.97,47.39,47.39,520400.0,34.335,34.3996,33.9836,33.9836,520400.0
2008-01-09 09:35:00,47.39,47.88,47.0,47.88,548800.0,33.9836,34.335,33.704,34.335,548800.0
2008-01-09 09:40:00,47.85,48.44,47.79,48.3,492000.0,34.3135,34.7366,34.2705,34.6362,492000.0
2008-01-09 09:45:00,48.26,48.67,48.1,48.42,375400.0,34.6075,34.9015,34.4928,34.7222,375400.0
2008-01-09 09:50:00,48.42,48.8,48.32,48.76,643200.0,34.7222,34.9947,34.6505,34.9661,643200.0
2008-01-09 09:55:00,48.76,48.77,48.36,48.49,310800.0,34.9661,34.9732,34.6792,34.7724,310800.0
2008-01-09 10:00:00,48.5,48.88,48.44,48.77,418800.0,34.7796,35.0521,34.7366,34.9732,418800.0
2008-01-09 10:05:00,48.76,48.77,48.5,48.52,283400.0,34.9661,34.9732,34.7796,34.794,283400.0
2008-01-09 10:10:00,48.5,48.62,48.31,48.55,226200.0,34.7796,34.8657,34.6434,34.8155,226200.0
2008-01-09 10:15:00,48.52,48.61,48.35,48.6,243600.0,34.794,34.8585,34.6721,34.8513,243600.0
2008-01-09 10:20:00,48.6,48.61,48.3,48.33,405200.0,34.8513,34.8585,34.6362,34.6577,405200.0
2008-01-09 10:25:00,48.32,48.53,48.21,48.49,316400.0,34.6505,34.8011,34.5717,34.7724,316400.0
2008-01-09 10:30:00,48.49,48.51,48.26,48.34,294000.0,34.7724,34.7868,34.6075,34.6649,294000.0
2008-01-09 10:35:00,48.36,48.44,48.07,48.14,209400.0,34.6792,34.7366,34.4713,34.5215,209400.0
2008-01-09 10:40:00,48.15,48.41,48.13,48.13,272400.0,34.5286,34.7151,34.5143,34.5143,272400.0
2008-01-09 10:45:00,48.13,48.2,48.02,48.02,207400.0,34.5143,34.5645,34.4354,34.4354,207400.0
2008-01-09 10:50:00,48.02,48.15,47.84,48.07,298800.0,34.4354,34.5286,34.3063,34.4713,298800.0
2008-01-09 10:55:00,48.07,48.27,48.01,48.13,280400.0,34.4713,34.6147,34.4282,34.5143,280400.0
2008-01-09 11:00:00,48.1,48.25,47.85,47.88,248600.0,34.4928,34.6003,34.3135,34.335,248600.0
2008-01-09 11:05:00,47.87,47.95,47.7,47.7,220400.0,34.3278,34.3852,34.2059,34.2059,220400.0
2008-01-09 11:10:00,47.7,47.92,47.63,47.91,618800.0,34.2059,34.3637,34.1557,34.3565,618800.0
2008-01-09 11:15:00,47.88,47.88,47.55,47.71,238600.0,34.335,34.335,34.0984,34.2131,238600.0
2008-01-09 11:20:00,47.71,47.76,47.63,47.72,212000.0,34.2131,34.249,34.1557,34.2203,212000.0
2008-01-09 11:25:00,47.68,47.85,47.46,47.49,343400.0,34.1916,34.3135,34.0338,34.0553,343400.0
2008-01-09 11:30:00,47.47,47.53,47.3,47.32,311000.0,34.041,34.084,33.9191,33.9334,311000.0
2008-01-09 11:35:00,47.33,47.55,47.32,47.48,430400.0,33.9406,34.0984,33.9334,34.0482,430400.0
2008-01-09 11:40:00,47.47,47.54,47.38,47.38,224000.0,34.041,34.0912,33.9765,33.9765,224000.0
2008-01-09 11:45:00,47.43,47.43,46.88,46.95,544000.0,34.0123,34.0123,33.6179,33.6681,544000.0
2008-01-09 11:50:00,46.92,47.07,46.86,47.01,459400.0,33.6466,33.7542,33.6036,33.7111,459400.0
2008-01-09 11:55:00,47.01,47.13,46.81,47.1,643400.0,33.7111,33.7972,33.5677,33.7757,643400.0
2008-01-09 12:00:00,47.1,47.14,46.9,46.96,342600.0,33.7757,33.8044,33.6322,33.6753,342600.0
2008-01-09 12:05:00,46.96,47.21,46.95,47.08,388000.0,33.6753,33.8546,33.6681,33.7613,388000.0
2008-01-09 12:10:00,47.09,47.09,46.9,46.99,142400.0,33.7685,33.7685,33.6322,33.6968,142400.0
2008-01-09 12:15:00,46.99,47.14,46.92,47.05,226600.0,33.6968,33.8044,33.6466,33.7398,226600.0
2008-01-09 12:20:00,47.05,47.35,47.0,47.3,311200.0,33.7398,33.9549,33.704,33.9191,311200.0
2008-01-09 12:25:00,47.3,47.83,47.3,47.82,336600.0,33.9191,34.2992,33.9191,34.292,336600.0
2008-01-09 12:30:00,47.82,47.84,47.38,47.44,212400.0,34.292,34.3063,33.9765,34.0195,212400.0
2008-01-09 12:35:00,47.46,47.46,47.23,47.27,132800.0,34.0338,34.0338,33.8689,33.8976,132800.0
2008-01-09 12:40:00,47.31,47.31,47.13,47.13,213800.0,33.9263,33.9263,33.7972,33.7972,213800.0
2008-01-09 12:45:00,47.14,47.34,47.13,47.28,130800.0,33.8044,33.9478,33.7972,33.9047,130800.0
2008-01-09 12:50:00,47.29,47.34,47.22,47.3,178400.0,33.9119,33.9478,33.8617,33.9191,178400.0
2008-01-09 12:55:00,47.29,47.32,47.06,47.32,237800.0,33.9119,33.9334,33.747,33.9334,237800.0
2008-01-09 13:00:00,47.35,47.48,47.25,47.42,225800.0,33.9549,34.0482,33.8832,34.0051,225800.0
2008-01-09 13:05:00,47.45,47.45,47.26,47.35,213400.0,34.0267,34.0267,33.8904,33.9549,213400.0
2008-01-09 13:10:00,47.37,47.48,47.26,47.33,185600.0,33.9693,34.0482,33.8904,33.9406,185600.0
2008-01-09 13:15:00,47.33,47.37,47.17,47.29,166600.0,33.9406,33.9693,33.8259,33.9119,166600.0
2008-01-09 13:20:00,47.29,47.41,47.22,47.24,96600.0,33.9119,33.998,33.8617,33.8761,96600.0
2008-01-09 13:25:00,47.24,47.27,47.0,47.07,202000.0,33.8761,33.8976,33.704,33.7542,202000.0
2008-01-09 13:30:00,47.05,47.12,46.81,46.91,190400.0,33.7398,33.79,33.5677,33.6394,190400.0
2008-01-09 13:35:00,46.9,47.06,46.82,46.99,162000.0,33.6322,33.747,33.5749,33.6968,162000.0
2008-01-09 13:40:00,47.02,47.02,46.8,46.92,188200.0,33.7183,33.7183,33.5605,33.6466,188200.0
2008-01-09 13:45:00,46.92,46.92,46.66,46.7,191200.0,33.6466,33.6466,33.4601,33.4888,191200.0
2008-01-09 13:50:00,46.68,46.68,46.49,46.5,289000.0,33.4745,33.4745,33.3382,33.3454,289000.0
2008-01-09 13:55:00,46.51,46.65,46.41,46.5,380800.0,33.3526,33.453,33.2809,33.3454,380800.0
2008-01-09 14:00:00,46.48,46.55,46.17,46.31,380200.0,33.3311,33.3813,33.1088,33.2092,380200.0
2008-01-09 14:05:00,46.31,46.38,46.16,46.24,340200.0,33.2092,33.2594,33.1016,33.159,340200.0
2008-01-09 14:10:00,46.24,46.41,46.2,46.29,317200.0,33.159,33.2809,33.1303,33.1948,317200.0
2008-01-09 14:15:00,46.28,46.35,46.22,46.35,259400.0,33.1876,33.2378,33.1446,33.2378,259400.0
2008-01-09 14:20:00,46.35,46.47,46.23,46.27,429200.0,33.2378,33.3239,33.1518,33.1805,429200.0
2008-01-09 14:25:00,46.27,46.38,46.09,46.38,338600.0,33.1805,33.2594,33.0514,33.2594,338600.0
2008-01-09 14:30:00,46.38,46.78,46.25,46.72,438400.0,33.2594,33.5462,33.1661,33.5032,438400.0
2008-01-09 14:35:00,46.73,46.92,46.63,46.83,338600.0,33.5103,33.6466,33.4386,33.5821,338600.0
2008-01-09 14:40:00,46.82,46.87,46.49,46.57,237200.0,33.5749,33.6107,33.3382,33.3956,237200.0
2008-01-09 14:45:00,46.58,47.28,46.51,47.21,362000.0,33.4028,33.9047,33.3526,33.8546,362000.0
2008-01-09 14:50:00,47.21,47.44,47.13,47.18,468200.0,33.8546,34.0195,33.7972,33.833,468200.0
2008-01-09 14:55:00,47.18,47.28,47.01,47.19,370200.0,33.833,33.9047,33.7111,33.8402,370200.0
2008-01-09 15:00:00,47.19,47.5,47.13,47.42,397200.0,33.8402,34.0625,33.7972,34.0051,397200.0
2008-01-09 15:05:00,47.4,47.74,47.38,47.59,532800.0,33.9908,34.2346,33.9765,34.1271,532800.0
2008-01-09 15:10:00,47.6,47.64,47.4,47.51,401800.0,34.1342,34.1629,33.9908,34.0697,401800.0
2008-01-09 15:15:00,47.49,47.94,47.43,47.87,489200.0,34.0553,34.378,34.0123,34.3278,489200.0
2008-01-09 15:20:00,47.85,47.88,47.65,47.74,289000.0,34.3135,34.335,34.1701,34.2346,289000.0
2008-01-09 15:25:00,47.75,47.84,47.5,47.6,353200.0,34.2418,34.3063,34.0625,34.1342,353200.0
2008-01-09 15:30:00,47.62,47.62,47.37,47.56,482000.0,34.1486,34.1486,33.9693,34.1055,482000.0
2008-01-09 15:35:00,47.56,47.87,47.49,47.79,389400.0,34.1055,34.3278,34.0553,34.2705,389400.0
2008-01-09 15:40:00,47.81,48.02,47.75,47.98,467000.0,34.2848,34.4354,34.2418,34.4067,467000.0
2008-01-09 15:45:00,47.98,48.1,47.85,47.97,577200.0,34.4067,34.4928,34.3135,34.3996,577200.0
2008-01-09 15:50:00,47.96,48.38,47.93,48.37,559400.0,34.3924,34.6936,34.3709,34.6864,559400.0
2008-01-09 15:55:00,48.37,48.49,48.23,48.43,858400.0,34.6864,34.7724,34.586,34.7294,858400.0
2008-01-10 09:30:00,47.97,47.97,47.28,47.35,407400.0,34.3996,34.3996,33.9047,33.9549,407400.0
2008-01-10 09:35:00,47.35,47.36,46.63,47.24,488800.0,33.9549,33.9621,33.4386,33.8761,488800.0
2008-01-10 09:40:00,47.24,47.58,47.18,47.54,292800.0,33.8761,34.1199,33.833,34.0912,292800.0
2008-01-10 09:45:00,47.56,48.13,47.46,47.96,269000.0,34.1055,34.5143,34.0338,34.3924,269000.0
2008-01-10 09:50:00,47.96,48.02,47.46,47.48,256000.0,34.3924,34.4354,34.0338,34.0482,256000.0
2008-01-10 09:55:00,47.46,47.75,47.43,47.63,427400.0,34.0338,34.2418,34.0123,34.1557,427400.0
2008-01-10 10:00:00,47.62,48.1,47.6,48.05,276200.0,34.1486,34.4928,34.1342,34.4569,276200.0
2008-01-10 10:05:00,48.04,48.15,47.95,48.0,283200.0,34.4497,34.5286,34.3852,34.4211,283200.0
2008-01-10 10:10:00,47.99,48.12,47.86,47.96,341000.0,34.4139,34.5071,34.3207,34.3924,341000.0
2008-01-10 10:15:00,47.97,48.24,47.95,48.1,465600.0,34.3996,34.5932,34.3852,34.4928,465600.0
2008-01-10 10:20:00,48.1,48.13,47.8,48.06,274400.0,34.4928,34.5143,34.2776,34.4641,274400.0
2008-01-10 10:25:00,48.08,48.11,47.63,47.7,287600.0,34.4784,34.4999,34.1557,34.2059,287600.0
2008-01-10 10:30:00,47.72,48.07,47.67,48.07,148800.0,34.2203,34.4713,34.1844,34.4713,148800.0
2008-01-10 10:35:00,48.07,48.12,47.76,47.9,205400.0,34.4713,34.5071,34.249,34.3494,205400.0
2008-01-10 10:40:00,47.9,47.96,47.72,47.84,250400.0,34.3494,34.3924,34.2203,34.3063,250400.0
2008-01-10 10:45:00,47.84,47.85,47.52,47.52,215400.0,34.3063,34.3135,34.0769,34.0769,215400.0
2008-01-10 10:50:00,47.54,47.59,47.26,47.42,266200.0,34.0912,34.1271,33.8904,34.0051,266200.0
2008-01-10 10:55:00,47.38,47.53,47.19,47.44,183600.0,33.9765,34.084,33.8402,34.0195,183600.0
2008-01-10 11:00:00,47.42,47.45,47.2,47.4,153600.0,34.0051,34.0267,33.8474,33.9908,153600.0
2008-01-10 11:05:00,47.41,47.42,47.25,47.29,147000.0,33.998,34.0051,33.8832,33.9119,147000.0
2008-01-10 11:10:00,47.29,47.38,47.09,47.14,193200.0,33.9119,33.9765,33.7685,33.8044,193200.0
2008-01-10 11:15:00,47.15,47.27,47.1,47.12,101200.0,33.8115,33.8976,33.7757,33.79,101200.0
2008-01-10 11:20:00,47.13,47.42,47.05,47.42,189800.0,33.7972,34.0051,33.7398,34.0051,189800.0
2008-01-10 11:25:00,47.42,47.54,47.37,47.48,184200.0,34.0051,34.0912,33.9693,34.0482,184200.0
2008-01-10 11:30:00,47.48,47.57,47.35,47.48,126000.0,34.0482,34.1127,33.9549,34.0482,126000.0
2008-01-10 11:35:00,47.48,47.55,47.39,47.47,95800.0,34.0482,34.0984,33.9836,34.041,95800.0
2008-01-10 11:40:00,47.46,47.46,47.26,47.34,124000.0,34.0338,34.0338,33.8904,33.9478,124000.0
2008-01-10 11:45:00,47.34,47.34,47.13,47.33,141200.0,33.9478,33.9478,33.7972,33.9406,141200.0
2008-01-10 11:50:00,47.33,47.58,47.31,47.46,143800.0,33.9406,34.1199,33.9263,34.0338,143800.0
2008-01-10 11:55:00,47.44,47.55,47.42,47.47,101000.0,34.0195,34.0984,34.0051,34.041,101000.0
2008-01-10 12:00:00,47.46,47.62,47.4,47.57,127800.0,34.0338,34.1486,33.9908,34.1127,127800.0
2008-01-10 12:05:00,47.58,47.63,47.39,47.41,138600.0,34.1199,34.1557,33.9836,33.998,138600.0
2008-01-10 12:10:00,47.43,47.63,47.39,47.59,190600.0,34.0123,34.1557,33.9836,34.1271,190600.0
2008-01-10 12:15:00,47.6,48.25,47.49,47.93,522600.0,34.1342,34.6003,34.0553,34.3709,522600.0
2008-01-10 12:20:00,47.96,48.44,47.89,48.32,660800.0,34.3924,34.7366,34.3422,34.6505,660800.0
2008-01-10 12:25:00,48.34,48.37,48.02,48.06,698600.0,34.6649,34.6864,34.4354,34.4641,698600.0
2008-01-10 12:30:00,48.04,48.11,47.71,47.72,372800.0,34.4497,34.4999,34.2131,34.2203,372800.0
2008-01-10 12:35:00,47.72,48.12,47.7,47.8,562400.0,34.2203,34.5071,34.2059,34.2776,562400.0
2008-01-10 12:40:00,47.8,48.06,47.6,48.06,330200.0,34.2776,34.4641,34.1342,34.4641,330200.0
2008-01-10 12:45:00,48.04,48.1,47.92,48.1,214000.0,34.4497,34.4928,34.3637,34.4928,214000.0
2008-01-10 12:50:00,48.08,48.38,48.01,48.25,291800.0,34.4784,34.6936,34.4282,34.6003,291800.0
2008-01-10 12:55:00,48.23,48.49,48.23,48.33,320400.0,34.586,34.7724,34.586,34.6577,320400.0
2008-01-10 13:00:00,48.34,48.46,48.1,48.26,183400.0,34.6649,34.7509,34.4928,34.6075,183400.0
2008-01-10 13:05:00,48.26,48.47,48.18,48.25,283200.0,34.6075,34.7581,34.5501,34.6003,283200.0
2008-01-10 13:10:00,48.25,48.31,47.95,48.18,206200.0,34.6003,34.6434,34.3852,34.5501,206200.0
2008-01-10 13:15:00,48.2,48.25,47.9,48.04,259000.0,34.5645,34.6003,34.3494,34.4497,259000.0
2008-01-10 13:20:00,48.08,48.16,47.96,48.04,253400.0,34.4784,34.5358,34.3924,34.4497,253400.0
2008-01-10 13:25:00,48.04,48.25,47.93,48.12,176000.0,34.4497,34.6003,34.3709,34.5071,176000.0
2008-01-10 13:30:00,48.11,48.19,47.5,47.68,435400.0,34.4999,34.5573,34.0625,34.1916,435400.0
2008-01-10 13:35:00,47.66,47.93,47.46,47.85,388800.0,34.1772,34.3709,34.0338,34.3135,388800.0
2008-01-10 13:40:00,47.85,47.92,47.53,47.87,227400.0,34.3135,34.3637,34.084,34.3278,227400.0
2008-01-10 13:45:00,47.88,47.88,47.6,47.68,162400.0,34.335,34.335,34.1342,34.1916,162400.0
2008-01-10 13:50:00,47.69,47.7,47.22,47.3,253400.0,34.1988,34.2059,33.8617,33.9191,253400.0
2008-01-10 13:55:00,47.27,47.76,47.27,47.76,195000.0,33.8976,34.249,33.8976,34.249,195000.0
2008-01-10 14:00:00,47.77,47.85,47.5,47.55,199200.0,34.2561,34.3135,34.0625,34.0984,199200.0
2008-01-10 14:05:00,47.58,47.63,47.25,47.38,174600.0,34.1199,34.1557,33.8832,33.9765,174600.0
2008-01-10 14:10:00,47.39,47.59,47.38,47.57,154800.0,33.9836,34.1271,33.9765,34.1127,154800.0
2008-01-10 14:15:00,47.57,48.05,47.46,48.02,519600.0,34.1127,34.4569,34.0338,34.4354,519600.0
2008-01-10 14:20:00,48.02,48.05,47.69,47.75,243800.0,34.4354,34.4569,34.1988,34.2418,243800.0
2008-01-10 14:25:00,47.75,47.93,47.5,47.6,256200.0,34.2418,34.3709,34.0625,34.1342,256200.0
2008-01-10 14:30:00,47.59,47.85,47.49,47.53,204600.0,34.1271,34.3135,34.0553,34.084,204600.0
2008-01-10 14:35:00,47.56,47.95,47.54,47.93,269600.0,34.1055,34.3852,34.0912,34.3709,269600.0
2008-01-10 14:40:00,47.93,47.98,47.86,47.92,325000.0,34.3709,34.4067,34.3207,34.3637,325000.0
2008-01-10 14:45:00,47.95,48.1,47.92,47.98,276800.0,34.3852,34.4928,34.3637,34.4067,276800.0
2008-01-10 14:50:00,48.01,48.13,47.93,48.0,258600.0,34.4282,34.5143,34.3709,34.4211,258600.0
2008-01-10 14:55:00,48.0,48.3,47.97,48.25,361200.0,34.4211,34.6362,34.3996,34.6003,361200.0
2008-01-10 15:00:00,48.27,48.35,48.04,48.05,378200.0,34.6147,34.6721,34.4497,34.4569,378200.0
2008-01-10 15:05:00,48.05,48.53,48.05,48.53,365400.0,34.4569,34.8011,34.4569,34.8011,365400.0
2008-01-10 15:10:00,48.53,48.74,48.48,48.67,562600.0,34.8011,34.9517,34.7653,34.9015,562600.0
2008-01-10 15:15:00,48.67,48.69,48.48,48.56,454200.0,34.9015,34.9159,34.7653,34.8226,454200.0
2008-01-10 15:20:00,48.56,48.69,48.43,48.5,378200.0,34.8226,34.9159,34.7294,34.7796,378200.0
2008-01-10 15:25:00,48.5,48.63,48.39,48.59,248200.0,34.7796,34.8728,34.7007,34.8442,248200.0
2008-01-10 15:30:00,48.59,48.82,48.59,48.75,297800.0,34.8442,35.0091,34.8442,34.9589,297800.0
2008-01-10 15:35:00,48.77,48.77,48.55,48.63,165600.0,34.9732,34.9732,34.8155,34.8728,165600.0
2008-01-10 15:40:00,48.63,48.74,48.43,48.52,398600.0,34.8728,34.9517,34.7294,34.794,398600.0
2008-01-10 15:45:00,48.52,48.57,48.34,48.35,378200.0,34.794,34.8298,34.6649,34.6721,378200.0
2008-01-10 15:50:00,48.35,48.41,48.19,48.35,485200.0,34.6721,34.7151,34.5573,34.6721,485200.0
2008-01-10 15:55:00,48.35,48.38,48.2,48.31,474200.0,34.6721,34.6936,34.5645,34.6434,474200.0
2008-01-11 09:30:00,47.86,48.44,47.8,47.89,789200.0,34.4802,34.8981,34.437,34.5018,789200.0
2008-01-11 09:35:00,47.89,48.06,47.66,48.05,461000.0,34.5018,34.6243,34.3361,34.6171,461000.0
2008-01-11 09:40:00,48.05,48.19,47.82,47.84,412000.0,34.6171,34.7179,34.4514,34.4658,412000.0
2008-01-11 09:45:00,47.84,47.97,47.76,47.91,365400.0,34.4658,34.5595,34.4082,34.5162,365400.0
2008-01-11 09:50:00,47.91,47.95,47.67,47.68,447000.0,34.5162,34.545,34.3433,34.3505,447000.0
2008-01-11 09:55:00,47.68,47.69,47.42,47.56,528400.0,34.3505,34.3577,34.1632,34.2641,528400.0
2008-01-11 10:00:00,47.53,47.56,47.22,47.31,356200.0,34.2425,34.2641,34.0191,34.084,356200.0
2008-01-11 10:05:00,47.3,47.3,47.15,47.16,294800.0,34.0768,34.0768,33.9687,33.9759,294800.0
2008-01-11 10:10:00,47.15,47.35,47.15,47.3,306200.0,33.9687,34.1128,33.9687,34.0768,306200.0
2008-01-11 10:15:00,47.28,47.35,47.25,47.33,147800.0,34.0623,34.1128,34.0407,34.0984,147800.0
2008-01-11 10:20:00,47.33,47.68,47.32,47.56,321200.0,34.0984,34.3505,34.0912,34.2641,321200.0
2008-01-11 10:25:00,47.56,47.58,47.22,47.32,188200.0,34.2641,34.2785,34.0191,34.0912,188200.0
2008-01-11 10:30:00,47.35,47.58,47.3,47.34,214000.0,34.1128,34.2785,34.0768,34.1056,214000.0
2008-01-11 10:35:00,47.32,47.57,47.31,47.51,191400.0,34.0912,34.2713,34.084,34.2281,191400.0
2008-01-11 10:40:00,47.52,47.65,47.41,47.57,203800.0,34.2353,34.3289,34.156,34.2713,203800.0
2008-01-11 10:45:00,47.57,47.72,47.52,47.68,252200.0,34.2713,34.3793,34.2353,34.3505,252200.0
2008-01-11 10:50:00,47.69,47.74,47.63,47.7,211800.0,34.3577,34.3938,34.3145,34.3649,211800.0
2008-01-11 10:55:00,47.7,47.72,47.3,47.35,391400.0,34.3649,34.3793,34.0768,34.1128,391400.0
2008-01-11 11:00:00,47.35,47.47,47.22,47.24,349000.0,34.1128,34.1992,34.0191,34.0335,349000.0
2008-01-11 11:05:00,47.24,47.43,47.14,47.38,201200.0,34.0335,34.1704,33.9615,34.1344,201200.0
2008-01-11 11:10:00,47.38,47.45,47.3,47.44,197400.0,34.1344,34.1848,34.0768,34.1776,197400.0
2008-01-11 11:15:00,47.45,47.5,47.31,47.31,191600.0,34.1848,34.2208,34.084,34.084,191600.0
2008-01-11 11:20:00,47.32,47.43,47.25,47.27,177600.0,34.0912,34.1704,34.0407,34.0551,177600.0
2008-01-11 11:25:00,47.27,47.48,47.25,47.48,135200.0,34.0551,34.2064,34.0407,34.2064,135200.0
2008-01-11 11:30:00,47.47,47.72,47.38,47.59,208800.0,34.1992,34.3793,34.1344,34.2857,208800.0
2008-01-11 11:35:00,47.59,47.59,47.3,47.35,114000.0,34.2857,34.2857,34.0768,34.1128,114000.0
2008-01-11 11:40:00,47.35,47.57,47.35,47.47,168600.0,34.1128,34.2713,34.1128,34.1992,168600.0
2008-01-11 11:45:00,47.48,47.59,47.4,47.58,230000.0,34.2064,34.2857,34.1488,34.2785,230000.0
2008-01-11 11:50:00,47.59,47.75,47.59,47.7,323600.0,34.2857,34.401,34.2857,34.3649,323600.0
2008-01-11 11:55:00,47.69,47.77,47.61,47.7,213200.0,34.3577,34.4154,34.3001,34.3649,213200.0
2008-01-11 12:00:00,47.71,47.73,47.63,47.71,215000.0,34.3721,34.3865,34.3145,34.3721,215000.0
2008-01-11 12:05:00,47.71,47.93,47.67,47.83,219000.0,34.3721,34.5306,34.3433,34.4586,219000.0
2008-01-11 12:10:00,47.82,47.91,47.7,47.82,365800.0,34.4514,34.5162,34.3649,34.4514,365800.0
2008-01-11 12:15:00,47.82,47.85,47.66,47.67,193000.0,34.4514,34.473,34.3361,34.3433,193000.0
2008-01-11 12:20:00,47.67,47.74,47.45,47.49,182800.0,34.3433,34.3938,34.1848,34.2136,182800.0
2008-01-11 12:25:00,47.49,47.79,47.47,47.77,132200.0,34.2136,34.4298,34.1992,34.4154,132200.0
2008-01-11 12:30:00,47.75,47.77,47.62,47.66,98400.0,34.401,34.4154,34.3073,34.3361,98400.0
2008-01-11 12:35:00,47.66,47.79,47.66,47.72,176200.0,34.3361,34.4298,34.3361,34.3793,176200.0
2008-01-11 12:40:00,47.73,47.79,47.66,47.73,104200.0,34.3865,34.4298,34.3361,34.3865,104200.0
2008-01-11 12:45:00,47.74,47.83,47.66,47.75,209400.0,34.3938,34.4586,34.3361,34.401,209400.0
2008-01-11 12:50:00,47.77,47.84,47.69,47.76,98200.0,34.4154,34.4658,34.3577,34.4082,98200.0
2008-01-11 12:55:00,47.76,47.82,47.72,47.81,153400.0,34.4082,34.4514,34.3793,34.4442,153400.0
2008-01-11 13:00:00,47.8,47.81,47.55,47.67,192800.0,34.437,34.4442,34.2569,34.3433,192800.0
2008-01-11 13:05:00,47.66,47.74,47.52,47.6,160600.0,34.3361,34.3938,34.2353,34.2929,160600.0
2008-01-11 13:10:00,47.6,47.6,47.48,47.51,195600.0,34.2929,34.2929,34.2064,34.2281,195600.0
2008-01-11 13:15:00,47.51,47.51,47.39,47.49,174800.0,34.2281,34.2281,34.1416,34.2136,174800.0
2008-01-11 13:20:00,47.49,47.52,47.38,47.46,147800.0,34.2136,34.2353,34.1344,34.192,147800.0
2008-01-11 13:25:00,47.46,47.66,47.45,47.63,119200.0,34.192,34.3361,34.1848,34.3145,119200.0
2008-01-11 13:30:00,47.62,47.69,47.47,47.51,130600.0,34.3073,34.3577,34.1992,34.2281,130600.0
2008-01-11 13:35:00,47.49,47.6,47.41,47.45,272800.0,34.2136,34.2929,34.156,34.1848,272800.0
2008-01-11 13:40:00,47.45,47.54,47.4,47.48,479800.0,34.1848,34.2497,34.1488,34.2064,479800.0
2008-01-11 13:45:00,47.47,47.48,47.32,47.34,347000.0,34.1992,34.2064,34.0912,34.1056,347000.0
2008-01-11 13:50:00,47.33,47.42,47.2,47.38,370600.0,34.0984,34.1632,34.0047,34.1344,370600.0
2008-01-11 13:55:00,47.4,47.41,47.15,47.17,130200.0,34.1488,34.156,33.9687,33.9831,130200.0
2008-01-11 14:00:00,47.17,47.27,47.12,47.15,144400.0,33.9831,34.0551,33.9471,33.9687,144400.0
2008-01-11 14:05:00,47.13,47.32,47.06,47.3,220600.0,33.9543,34.0912,33.9039,34.0768,220600.0
2008-01-11 14:10:00,47.3,47.37,47.09,47.24,255800.0,34.0768,34.1272,33.9255,34.0335,255800.0
2008-01-11 14:15:00,47.23,47.43,47.22,47.38,201600.0,34.0263,34.1704,34.0191,34.1344,201600.0
2008-01-11 14:20:00,47.38,47.46,47.29,47.3,168800.0,34.1344,34.192,34.0696,34.0768,168800.0
2008-01-11 14:25:00,47.29,47.64,47.17,47.23,172000.0,34.0696,34.3217,33.9831,34.0263,172000.0
2008-01-11 14:30:00,47.23,47.23,47.05,47.14,306400.0,34.0263,34.0263,33.8966,33.9615,306400.0
2008-01-11 14:35:00,47.15,47.23,47.1,47.22,80800.0,33.9687,34.0263,33.9327,34.0191,80800.0
2008-01-11 14:40:00,47.22,47.27,47.16,47.25,110600.0,34.0191,34.0551,33.9759,34.0407,110600.0
2008-01-11 14:45:00,47.25,47.34,47.06,47.08,160400.0,34.0407,34.1056,33.9039,33.9183,160400.0
2008-01-11 14:50:00,47.08,47.26,47.04,47.1,225600.0,33.9183,34.0479,33.8894,33.9327,225600.0
2008-01-11 14:55:00,47.1,47.1,46.84,47.02,312800.0,33.9327,33.9327,33.7454,33.875,312800.0
2008-01-11 15:00:00,47.02,47.02,46.8,46.91,350400.0,33.875,33.875,33.7165,33.7958,350400.0
2008-01-11 15:05:00,46.92,46.94,46.74,46.77,381000.0,33.803,33.8174,33.6733,33.6949,381000.0
2008-01-11 15:10:00,46.77,46.79,46.6,46.63,507000.0,33.6949,33.7093,33.5725,33.5941,507000.0
2008-01-11 15:15:00,46.63,46.88,46.63,46.75,491000.0,33.5941,33.7742,33.5941,33.6805,491000.0
2008-01-11 15:20:00,46.74,46.95,46.65,46.9,621200.0,33.6733,33.8246,33.6085,33.7886,621200.0
2008-01-11 15:25:00,46.9,47.09,46.8,46.82,411600.0,33.7886,33.9255,33.7165,33.7309,411600.0
2008-01-11 15:30:00,46.82,46.9,46.75,46.77,612000.0,33.7309,33.7886,33.6805,33.6949,612000.0
2008-01-11 15:35:00,46.77,47.19,46.71,47.16,530000.0,33.6949,33.9975,33.6517,33.9759,530000.0
2008-01-11 15:40:00,47.13,47.18,47.04,47.04,388000.0,33.9543,33.9903,33.8894,33.8894,388000.0
2008-01-11 15:45:00,47.02,47.18,46.97,47.17,332200.0,33.875,33.9903,33.839,33.9831,332200.0
2008-01-11 15:50:00,47.18,47.3,47.07,47.18,507400.0,33.9903,34.0768,33.9111,33.9903,507400.0
2008-01-11 15:55:00,47.2,47.24,47.08,47.17,499800.0,34.0047,34.0335,33.9183,33.9831,499800.0
2008-01-14 09:30:00,47.93,48.13,47.91,48.08,564800.0,34.5306,34.6747,34.5162,34.6387,564800.0
2008-01-14 09:35:00,48.08,48.09,46.96,47.38,611200.0,34.6387,34.6459,33.8318,34.1344,611200.0
2008-01-14 09:40:00,47.38,47.58,46.96,47.47,611000.0,34.1344,34.2785,33.8318,34.1992,611000.0
2008-01-14 09:45:00,47.46,47.5,47.02,47.47,487400.0,34.192,34.2208,33.875,34.1992,487400.0
2008-01-14 09:50:00,47.47,47.58,47.04,47.22,495600.0,34.1992,34.2785,33.8894,34.0191,495600.0
2008-01-14 09:55:00,47.23,47.49,47.07,47.48,333200.0,34.0263,34.2136,33.9111,34.2064,333200.0
2008-01-14 10:00:00,47.49,47.49,47.25,47.45,416000.0,34.2136,34.2136,34.0407,34.1848,416000.0
2008-01-14 10:05:00,47.46,47.73,47.38,47.7,593000.0,34.192,34.3865,34.1344,34.3649,593000.0
2008-01-14 10:10:00,47.71,47.79,47.66,47.75,364800.0,34.3721,34.4298,34.3361,34.401,364800.0
2008-01-14 10:15:00,47.75,47.82,47.47,47.63,374600.0,34.401,34.4514,34.1992,34.3145,374600.0
2008-01-14 10:20:00,47.64,47.76,47.61,47.73,290200.0,34.3217,34.4082,34.3001,34.3865,290200.0
2008-01-14 10:25:00,47.73,47.74,47.57,47.67,201400.0,34.3865,34.3938,34.2713,34.3433,201400.0
2008-01-14 10:30:00,47.66,47.88,47.65,47.81,303400.0,34.3361,34.4946,34.3289,34.4442,303400.0
2008-01-14 10:35:00,47.81,47.88,47.74,47.74,244600.0,34.4442,34.4946,34.3938,34.3938,244600.0
2008-01-14 10:40:00,47.76,47.83,47.63,47.65,290400.0,34.4082,34.4586,34.3145,34.3289,290400.0
2008-01-14 10:45:00,47.65,47.75,47.61,47.65,239400.0,34.3289,34.401,34.3001,34.3289,239400.0
2008-01-14 10:50:00,47.66,47.81,47.66,47.74,297400.0,34.3361,34.4442,34.3361,34.3938,297400.0
2008-01-14 10:55:00,47.73,47.95,47.63,47.95,360000.0,34.3865,34.545,34.3145,34.545,360000.0
2008-01-14 11:00:00,47.93,48.07,47.53,47.84,386200.0,34.5306,34.6315,34.2425,34.4658,386200.0
2008-01-14 11:05:00,47.84,48.0,47.84,47.91,183600.0,34.4658,34.5811,34.4658,34.5162,183600.0
2008-01-14 11:10:00,47.9,47.99,47.8,47.9,212200.0,34.509,34.5739,34.437,34.509,212200.0
2008-01-14 11:15:00,47.91,48.05,47.86,47.89,201200.0,34.5162,34.6171,34.4802,34.5018,201200.0
2008-01-14 11:20:00,47.89,48.1,47.88,48.08,235800.0,34.5018,34.6531,34.4946,34.6387,235800.0
2008-01-14 11:25:00,48.08,48.13,48.01,48.03,199200.0,34.6387,34.6747,34.5883,34.6027,199200.0
2008-01-14 11:30:00,48.03,48.08,47.98,48.06,237400.0,34.6027,34.6387,34.5667,34.6243,237400.0
2008-01-14 11:35:00,48.06,48.07,47.9,47.9,156400.0,34.6243,34.6315,34.509,34.509,156400.0
2008-01-14 11:40:00,47.9,48.04,47.89,47.96,187800.0,34.509,34.6099,34.5018,34.5522,187800.0
2008-01-14 11:45:00,47.97,48.06,47.96,48.06,170400.0,34.5595,34.6243,34.5522,34.6243,170400.0
2008-01-14 11:50:00,48.06,48.11,48.04,48.07,182600.0,34.6243,34.6603,34.6099,34.6315,182600.0
2008-01-14 11:55:00,48.07,48.15,48.06,48.09,174200.0,34.6315,34.6891,34.6243,34.6459,174200.0
2008-01-14 12:00:00,48.1,48.12,47.94,48.01,203400.0,34.6531,34.6675,34.5378,34.5883,203400.0
2008-01-14 12:05:00,48.0,48.08,47.94,48.0,203800.0,34.5811,34.6387,34.5378,34.5811,203800.0
2008-01-14 12:10:00,47.99,48.02,47.88,47.96,171800.0,34.5739,34.5955,34.4946,34.5522,171800.0
2008-01-14 12:15:00,47.95,48.08,47.92,48.08,158000.0,34.545,34.6387,34.5234,34.6387,158000.0
2008-01-14 12:20:00,48.08,48.25,48.08,48.25,255600.0,34.6387,34.7612,34.6387,34.7612,255600.0
2008-01-14 12:25:00,48.23,48.24,48.16,48.18,209800.0,34.7468,34.754,34.6963,34.7107,209800.0
2008-01-14 12:30:00,48.01,48.23,48.01,48.23,227200.0,34.5883,34.7468,34.5883,34.7468,227200.0
2008-01-14 12:35:00,48.23,48.32,48.2,48.26,172000.0,34.7468,34.8116,34.7252,34.7684,172000.0
2008-01-14 12:40:00,48.26,48.29,48.05,48.11,143000.0,34.7684,34.79,34.6171,34.6603,143000.0
2008-01-14 12:45:00,48.11,48.23,48.1,48.2,120600.0,34.6603,34.7468,34.6531,34.7252,120600.0
2008-01-14 12:50:00,48.19,48.32,48.19,48.28,161800.0,34.7179,34.8116,34.7179,34.7828,161800.0
2008-01-14 12:55:00,48.27,48.31,48.22,48.27,138000.0,34.7756,34.8044,34.7396,34.7756,138000.0
2008-01-14 13:00:00,48.27,48.35,48.24,48.35,106400.0,34.7756,34.8332,34.754,34.8332,106400.0
2008-01-14 13:05:00,48.35,48.49,48.15,48.47,213600.0,34.8332,34.9341,34.6891,34.9197,213600.0
2008-01-14 13:10:00,48.48,48.5,48.3,48.38,167400.0,34.9269,34.9413,34.7972,34.8548,167400.0
2008-01-14 13:15:00,48.38,48.38,48.26,48.32,152800.0,34.8548,34.8548,34.7684,34.8116,152800.0
2008-01-14 13:20:00,48.32,48.38,48.31,48.33,165800.0,34.8116,34.8548,34.8044,34.8188,165800.0
2008-01-14 13:25:00,48.33,48.37,48.24,48.27,161000.0,34.8188,34.8476,34.754,34.7756,161000.0
2008-01-14 13:30:00,48.27,48.35,48.24,48.27,315000.0,34.7756,34.8332,34.754,34.7756,315000.0
2008-01-14 13:35:00,48.27,48.37,48.26,48.31,120800.0,34.7756,34.8476,34.7684,34.8044,120800.0
2008-01-14 13:40:00,48.31,48.49,48.3,48.46,314800.0,34.8044,34.9341,34.7972,34.9125,314800.0
2008-01-14 13:45:00,48.47,48.5,48.45,48.48,203400.0,34.9197,34.9413,34.9053,34.9269,203400.0
2008-01-14 13:50:00,48.48,48.52,48.43,48.49,170000.0,34.9269,34.9557,34.8909,34.9341,170000.0
2008-01-14 13:55:00,48.49,48.61,48.45,48.47,252000.0,34.9341,35.0205,34.9053,34.9197,252000.0
2008-01-14 14:00:00,48.48,48.61,48.48,48.55,203800.0,34.9269,35.0205,34.9269,34.9773,203800.0
2008-01-14 14:05:00,48.55,48.6,48.53,48.58,236800.0,34.9773,35.0133,34.9629,34.9989,236800.0
2008-01-14 14:10:00,48.57,48.62,48.4,48.6,295800.0,34.9917,35.0277,34.8692,35.0133,295800.0
2008-01-14 14:15:00,48.6,48.61,48.46,48.6,284400.0,35.0133,35.0205,34.9125,35.0133,284400.0
2008-01-14 14:20:00,48.6,48.72,48.59,48.68,388800.0,35.0133,35.0998,35.0061,35.071,388800.0
2008-01-14 14:25:00,48.7,48.95,48.66,48.92,304400.0,35.0854,35.2655,35.0566,35.2439,304400.0
2008-01-14 14:30:00,48.91,49.04,48.83,49.01,333000.0,35.2367,35.3303,35.179,35.3087,333000.0
2008-01-14 14:35:00,49.01,49.07,48.58,49.02,475400.0,35.3087,35.3519,34.9989,35.3159,475400.0
2008-01-14 14:40:00,49.04,49.1,48.98,49.1,282400.0,35.3303,35.3735,35.2871,35.3735,282400.0
2008-01-14 14:45:00,49.1,49.1,48.97,49.0,204000.0,35.3735,35.3735,35.2799,35.3015,204000.0
2008-01-14 14:50:00,49.0,49.07,48.85,48.9,248400.0,35.3015,35.3519,35.1934,35.2295,248400.0
2008-01-14 14:55:00,48.89,49.26,48.86,49.21,312400.0,35.2223,35.4888,35.2006,35.4528,312400.0
2008-01-14 15:00:00,49.22,49.26,49.1,49.11,289000.0,35.46,35.4888,35.3735,35.3808,289000.0
2008-01-14 15:05:00,49.1,49.32,49.06,49.32,440800.0,35.3735,35.532,35.3447,35.532,440800.0
2008-01-14 15:10:00,49.32,49.38,49.06,49.1,411600.0,35.532,35.5753,35.3447,35.3735,411600.0
2008-01-14 15:15:00,49.11,49.2,49.07,49.18,324600.0,35.3808,35.4456,35.3519,35.4312,324600.0
2008-01-14 15:20:00,49.18,49.18,49.05,49.1,258600.0,35.4312,35.4312,35.3375,35.3735,258600.0
2008-01-14 15:25:00,49.1,49.31,49.1,49.19,409000.0,35.3735,35.5248,35.3735,35.4384,409000.0
2008-01-14 15:30:00,49.19,49.35,49.13,49.34,285600.0,35.4384,35.5537,35.3952,35.5465,285600.0
2008-01-14 15:35:00,49.33,49.41,49.17,49.19,489200.0,35.5392,35.5969,35.424,35.4384,489200.0
2008-01-14 15:40:00,49.2,49.31,49.1,49.13,485600.0,35.4456,35.5248,35.3735,35.3952,485600.0
2008-01-14 15:45:00,49.13,49.28,49.12,49.2,462600.0,35.3952,35.5032,35.388,35.4456,462600.0
2008-01-14 15:50:00,49.2,49.26,49.15,49.24,501600.0,35.4456,35.4888,35.4096,35.4744,501600.0
2008-01-14 15:55:00,49.24,49.3,48.97,49.06,1237200.0,35.4744,35.5176,35.2799,35.3447,1237200.0
2008-01-15 09:30:00,47.92,48.35,47.72,48.05,620200.0,34.5234,34.8332,34.3793,34.6171,620200.0
2008-01-15 09:35:00,48.04,48.19,47.99,48.1,455400.0,34.6099,34.7179,34.5739,34.6531,455400.0
2008-01-15 09:40:00,48.09,48.18,47.96,48.15,473800.0,34.6459,34.7107,34.5522,34.6891,473800.0
2008-01-15 09:45:00,48.15,48.21,47.98,48.0,276400.0,34.6891,34.7324,34.5667,34.5811,276400.0
2008-01-15 09:50:00,48.01,48.5,47.96,48.49,364200.0,34.5883,34.9413,34.5522,34.9341,364200.0
2008-01-15 09:55:00,48.5,48.59,48.31,48.49,321000.0,34.9413,35.0061,34.8044,34.9341,321000.0
2008-01-15 10:00:00,48.49,48.6,47.77,47.79,431800.0,34.9341,35.0133,34.4154,34.4298,431800.0
2008-01-15 10:05:00,47.79,48.21,47.76,47.91,366000.0,34.4298,34.7324,34.4082,34.5162,366000.0
2008-01-15 10:10:00,47.88,48.02,47.81,47.87,264800.0,34.4946,34.5955,34.4442,34.4874,264800.0
2008-01-15 10:15:00,47.88,47.98,47.73,47.75,297600.0,34.4946,34.5667,34.3865,34.401,297600.0
2008-01-15 10:20:00,47.74,47.75,47.5,47.57,382800.0,34.3938,34.401,34.2208,34.2713,382800.0
2008-01-15 10:25:00,47.56,47.7,47.51,47.65,325200.0,34.2641,34.3649,34.2281,34.3289,325200.0
2008-01-15 10:30:00,47.65,47.77,47.57,47.74,278200.0,34.3289,34.4154,34.2713,34.3938,278200.0
2008-01-15 10:35:00,47.73,47.8,47.64,47.71,182400.0,34.3865,34.437,34.3217,34.3721,182400.0
2008-01-15 10:40:00,47.69,47.72,47.5,47.58,201800.0,34.3577,34.3793,34.2208,34.2785,201800.0
2008-01-15 10:45:00,47.59,47.66,47.51,47.58,193200.0,34.2857,34.3361,34.2281,34.2785,193200.0
2008-01-15 10:50:00,47.6,47.62,47.46,47.52,282000.0,34.2929,34.3073,34.192,34.2353,282000.0
2008-01-15 10:55:00,47.52,47.63,47.49,47.63,154200.0,34.2353,34.3145,34.2136,34.3145,154200.0
2008-01-15 11:00:00,47.63,47.75,47.55,47.73,139800.0,34.3145,34.401,34.2569,34.3865,139800.0
2008-01-15 11:05:00,47.73,47.77,47.66,47.67,156600.0,34.3865,34.4154,34.3361,34.3433,156600.0
2008-01-15 11:10:00,47.67,47.8,47.6,47.8,203200.0,34.3433,34.437,34.2929,34.437,203200.0
2008-01-15 11:15:00,47.8,47.8,47.63,47.68,196200.0,34.437,34.437,34.3145,34.3505,196200.0
2008-01-15 11:20:00,47.68,47.7,47.45,47.47,268400.0,34.3505,34.3649,34.1848,34.1992,268400.0
2008-01-15 11:25:00,47.49,47.51,47.25,47.37,428200.0,34.2136,34.2281,34.0407,34.1272,428200.0
2008-01-15 11:30:00,47.37,47.45,47.26,47.41,348000.0,34.1272,34.1848,34.0479,34.156,348000.0
2008-01-15 11:35:00,47.41,47.43,47.21,47.24,285600.0,34.156,34.1704,34.0119,34.0335,285600.0
2008-01-15 11:40:00,47.25,47.29,47.1,47.19,269200.0,34.0407,34.0696,33.9327,33.9975,269200.0
2008-01-15 11:45:00,47.2,47.31,47.09,47.14,137800.0,34.0047,34.084,33.9255,33.9615,137800.0
2008-01-15 11:50:00,47.12,47.3,47.09,47.27,136000.0,33.9471,34.0768,33.9255,34.0551,136000.0
2008-01-15 11:55:00,47.27,47.33,47.22,47.33,197200.0,34.0551,34.0984,34.0191,34.0984,197200.0
2008-01-15 12:00:00,47.33,47.45,47.17,47.24,253400.0,34.0984,34.1848,33.9831,34.0335,253400.0
2008-01-15 12:05:00,47.24,47.4,47.17,47.34,222200.0,34.0335,34.1488,33.9831,34.1056,222200.0
2008-01-15 12:10:00,47.33,47.49,47.2,47.41,229600.0,34.0984,34.2136,34.0047,34.156,229600.0
2008-01-15 12:15:00,47.42,47.47,47.24,47.25,154200.0,34.1632,34.1992,34.0335,34.0407,154200.0
2008-01-15 12:20:00,47.26,47.47,47.16,47.35,197800.0,34.0479,34.1992,33.9759,34.1128,197800.0
2008-01-15 12:25:00,47.34,47.49,47.29,47.41,110600.0,34.1056,34.2136,34.0696,34.156,110600.0
2008-01-15 12:30:00,47.4,47.45,47.18,47.18,155400.0,34.1488,34.1848,33.9903,33.9903,155400.0
2008-01-15 12:35:00,47.17,47.24,47.07,47.1,208000.0,33.9831,34.0335,33.9111,33.9327,208000.0
2008-01-15 12:40:00,47.1,47.22,47.1,47.15,138800.0,33.9327,34.0191,33.9327,33.9687,138800.0
2008-01-15 12:45:00,47.15,47.45,47.13,47.32,132600.0,33.9687,34.1848,33.9543,34.0912,132600.0
2008-01-15 12:50:00,47.32,47.38,47.21,47.35,179000.0,34.0912,34.1344,34.0119,34.1128,179000.0
2008-01-15 12:55:00,47.34,47.38,47.2,47.28,126000.0,34.1056,34.1344,34.0047,34.0623,126000.0
2008-01-15 13:00:00,47.29,47.55,47.16,47.55,175800.0,34.0696,34.2569,33.9759,34.2569,175800.0
2008-01-15 13:05:00,47.56,47.61,47.43,47.55,208600.0,34.2641,34.3001,34.1704,34.2569,208600.0
2008-01-15 13:10:00,47.56,47.7,47.51,47.52,232800.0,34.2641,34.3649,34.2281,34.2353,232800.0
2008-01-15 13:15:00,47.54,47.59,47.48,47.51,206800.0,34.2497,34.2857,34.2064,34.2281,206800.0
2008-01-15 13:20:00,47.51,47.52,47.27,47.5,101200.0,34.2281,34.2353,34.0551,34.2208,101200.0
2008-01-15 13:25:00,47.51,47.58,47.4,47.52,204200.0,34.2281,34.2785,34.1488,34.2353,204200.0
2008-01-15 13:30:00,47.51,47.58,47.34,47.38,186800.0,34.2281,34.2785,34.1056,34.1344,186800.0
2008-01-15 13:35:00,47.38,47.47,47.37,47.41,98400.0,34.1344,34.1992,34.1272,34.156,98400.0
2008-01-15 13:40:00,47.41,47.42,47.29,47.31,103600.0,34.156,34.1632,34.0696,34.084,103600.0
2008-01-15 13:45:00,47.32,47.32,47.17,47.21,192800.0,34.0912,34.0912,33.9831,34.0119,192800.0
2008-01-15 13:50:00,47.22,47.22,47.08,47.1,164400.0,34.0191,34.0191,33.9183,33.9327,164400.0
2008-01-15 13:55:00,47.1,47.29,47.04,47.24,152800.0,33.9327,34.0696,33.8894,34.0335,152800.0
2008-01-15 14:00:00,47.27,47.27,47.1,47.2,115200.0,34.0551,34.0551,33.9327,34.0047,115200.0
2008-01-15 14:05:00,47.2,47.28,47.16,47.21,173400.0,34.0047,34.0623,33.9759,34.0119,173400.0
2008-01-15 14:10:00,47.21,47.41,47.1,47.41,227200.0,34.0119,34.156,33.9327,34.156,227200.0
2008-01-15 14:15:00,47.4,47.41,47.21,47.3,166200.0,34.1488,34.156,34.0119,34.0768,166200.0
2008-01-15 14:20:00,47.29,47.3,47.13,47.14,215000.0,34.0696,34.0768,33.9543,33.9615,215000.0
2008-01-15 14:25:00,47.13,47.26,47.04,47.23,153400.0,33.9543,34.0479,33.8894,34.0263,153400.0
2008-01-15 14:30:00,47.22,47.24,47.09,47.13,124600.0,34.0191,34.0335,33.9255,33.9543,124600.0
2008-01-15 14:35:00,47.13,47.16,47.04,47.13,282600.0,33.9543,33.9759,33.8894,33.9543,282600.0
2008-01-15 14:40:00,47.12,47.24,47.09,47.24,200600.0,33.9471,34.0335,33.9255,34.0335,200600.0
2008-01-15 14:45:00,47.24,47.29,47.12,47.14,182800.0,34.0335,34.0696,33.9471,33.9615,182800.0
2008-01-15 14:50:00,47.16,47.27,47.12,47.26,236200.0,33.9759,34.0551,33.9471,34.0479,236200.0
2008-01-15 14:55:00,47.27,47.31,47.12,47.16,209400.0,34.0551,34.084,33.9471,33.9759,209400.0
2008-01-15 15:00:00,47.16,47.18,46.93,47.05,337200.0,33.9759,33.9903,33.8102,33.8966,337200.0
2008-01-15 15:05:00,47.04,47.04,46.93,46.99,343200.0,33.8894,33.8894,33.8102,33.8534,343200.0
2008-01-15 15:10:00,46.99,47.18,46.9,47.11,311600.0,33.8534,33.9903,33.7886,33.9399,311600.0
2008-01-15 15:15:00,47.12,47.22,47.03,47.09,331600.0,33.9471,34.0191,33.8822,33.9255,331600.0
2008-01-15 15:20:00,47.09,47.24,47.05,47.24,211600.0,33.9255,34.0335,33.8966,34.0335,211600.0
2008-01-15 15:25:00,47.24,47.66,47.24,47.6,375600.0,34.0335,34.3361,34.0335,34.2929,375600.0
2008-01-15 15:30:00,47.59,47.73,47.5,47.72,395400.0,34.2857,34.3865,34.2208,34.3793,395400.0
2008-01-15 15:35:00,47.74,47.82,47.44,47.45,415600.0,34.3938,34.4514,34.1776,34.1848,415600.0
2008-01-15 15:40:00,47.44,47.55,47.0,47.44,446400.0,34.1776,34.2569,33.8606,34.1776,446400.0
2008-01-15 15:45:00,47.41,47.44,47.33,47.43,333600.0,34.156,34.1776,34.0984,34.1704,333600.0
2008-01-15 15:50:00,47.42,47.63,47.0,47.63,509000.0,34.1632,34.3145,33.8606,34.3145,509000.0
2008-01-15 15:55:00,47.62,47.63,47.46,47.46,575000.0,34.3073,34.3145,34.192,34.192,575000.0
2008-01-16 09:30:00,46.5,46.84,46.0,46.13,129200.0,33.5004,33.7454,33.1402,33.2338,129200.0
2008-01-16 09:35:00,46.15,46.4,45.5,45.59,1849200.0,33.2483,33.4284,32.78,32.8448,1849200.0
2008-01-16 09:40:00,45.59,46.35,45.56,45.85,1033600.0,32.8448,33.3923,32.8232,33.0321,1033600.0
2008-01-16 09:45:00,45.86,46.3,45.8,45.99,809200.0,33.0393,33.3563,32.9961,33.133,809200.0
2008-01-16 09:50:00,45.99,45.99,45.84,45.93,466800.0,33.133,33.133,33.0249,33.0898,466800.0
2008-01-16 09:55:00,45.93,45.99,45.71,45.71,570800.0,33.0898,33.133,32.9313,32.9313,570800.0
2008-01-16 10:00:00,45.73,45.88,45.55,45.55,697800.0,32.9457,33.0537,32.816,32.816,697800.0
2008-01-16 10:05:00,45.56,45.78,44.8,44.99,1344400.0,32.8232,32.9817,32.2757,32.4125,1344400.0
2008-01-16 10:10:00,45.0,45.78,44.33,44.34,1062800.0,32.4197,32.9817,31.9371,31.9443,1062800.0
2008-01-16 10:15:00,44.33,44.34,43.88,44.18,1357400.0,31.9371,31.9443,31.6129,31.829,1357400.0
2008-01-16 10:20:00,44.18,44.73,44.1,44.69,780600.0,31.829,32.2252,31.7714,32.1964,780600.0
2008-01-16 10:25:00,44.69,44.7,44.54,44.6,562600.0,32.1964,32.2036,32.0883,32.1316,562600.0
2008-01-16 10:30:00,44.58,44.59,44.25,44.4,436200.0,32.1172,32.1244,31.8794,31.9875,436200.0
2008-01-16 10:35:00,44.37,44.4,43.63,43.72,787200.0,31.9659,31.9875,31.4327,31.4976,787200.0
2008-01-16 10:40:00,43.72,43.88,43.51,43.73,631000.0,31.4976,31.6129,31.3463,31.5048,631000.0
2008-01-16 10:45:00,43.72,43.72,42.97,42.98,871400.0,31.4976,31.4976,30.9573,30.9645,871400.0
2008-01-16 10:50:00,42.98,43.01,42.5,42.79,1317400.0,30.9645,30.9861,30.6187,30.8276,1317400.0
2008-01-16 10:55:00,42.79,43.1,42.67,43.06,1592200.0,30.8276,31.0509,30.7411,31.0221,1592200.0
2008-01-16 11:00:00,43.04,43.15,42.88,42.98,1288600.0,31.0077,31.0869,30.8924,30.9645,1288600.0
2008-01-16 11:05:00,42.98,43.49,42.52,43.48,1529000.0,30.9645,31.3319,30.6331,31.3247,1529000.0
2008-01-16 11:10:00,43.49,43.54,42.54,43.02,1173800.0,31.3319,31.3679,30.6475,30.9933,1173800.0
2008-01-16 11:15:00,43.02,43.15,42.68,43.15,609400.0,30.9933,31.0869,30.7483,31.0869,609400.0
2008-01-16 11:20:00,43.15,43.73,43.1,43.73,552200.0,31.0869,31.5048,31.0509,31.5048,552200.0
2008-01-16 11:25:00,43.71,43.99,43.7,43.99,649200.0,31.4904,31.6921,31.4832,31.6921,649200.0
2008-01-16 11:30:00,43.99,44.0,43.72,43.91,772800.0,31.6921,31.6993,31.4976,31.6345,772800.0
2008-01-16 11:35:00,43.92,43.98,43.65,43.85,668000.0,31.6417,31.6849,31.4472,31.5912,668000.0
2008-01-16 11:40:00,43.85,43.87,43.71,43.83,441400.0,31.5912,31.6057,31.4904,31.5768,441400.0
2008-01-16 11:45:00,43.83,43.98,43.75,43.97,629200.0,31.5768,31.6849,31.5192,31.6777,629200.0
2008-01-16 11:50:00,43.98,44.54,43.97,44.51,565800.0,31.6849,32.0883,31.6777,32.0667,565800.0
2008-01-16 11:55:00,44.51,44.55,44.32,44.47,646600.0,32.0667,32.0956,31.9299,32.0379,646600.0
2008-01-16 12:00:00,44.48,44.68,44.43,44.51,694600.0,32.0451,32.1892,32.0091,32.0667,694600.0
2008-01-16 12:05:00,44.51,44.75,44.38,44.67,598600.0,32.0667,32.2396,31.9731,32.182,598600.0
2008-01-16 12:10:00,44.67,44.74,44.51,44.52,386800.0,32.182,32.2324,32.0667,32.0739,386800.0
2008-01-16 12:15:00,44.52,44.6,44.38,44.5,389800.0,32.0739,32.1316,31.9731,32.0595,389800.0
2008-01-16 12:20:00,44.49,44.56,44.37,44.43,268600.0,32.0523,32.1028,31.9659,32.0091,268600.0
2008-01-16 12:25:00,44.41,44.6,44.4,44.47,268600.0,31.9947,32.1316,31.9875,32.0379,268600.0
2008-01-16 12:30:00,44.47,44.84,44.47,44.82,399400.0,32.0379,32.3045,32.0379,32.2901,399400.0
2008-01-16 12:35:00,44.84,44.87,44.58,44.79,372800.0,32.3045,32.3261,32.1172,32.2685,372800.0
2008-01-16 12:40:00,44.77,45.05,44.76,45.05,405000.0,32.254,32.4558,32.2468,32.4558,405000.0
2008-01-16 12:45:00,45.05,45.06,44.71,44.71,300800.0,32.4558,32.463,32.2108,32.2108,300800.0
2008-01-16 12:50:00,44.73,44.77,44.13,44.13,284200.0,32.2252,32.254,31.793,31.793,284200.0
2008-01-16 12:55:00,44.13,44.42,44.08,44.28,230600.0,31.793,32.0019,31.7569,31.901,230600.0
2008-01-16 13:00:00,44.28,44.51,44.27,44.43,122200.0,31.901,32.0667,31.8938,32.0091,122200.0
2008-01-16 13:05:00,44.42,44.44,44.08,44.12,147400.0,32.0019,32.0163,31.7569,31.7858,147400.0
2008-01-16 13:10:00,44.09,44.13,44.0,44.05,167800.0,31.7641,31.793,31.6993,31.7353,167800.0
2008-01-16 13:15:00,44.05,44.05,43.75,43.77,370000.0,31.7353,31.7353,31.5192,31.5336,370000.0
2008-01-16 13:20:00,43.76,44.0,43.58,43.96,194400.0,31.5264,31.6993,31.3967,31.6705,194400.0
2008-01-16 13:25:00,43.95,43.96,43.56,43.58,213800.0,31.6633,31.6705,31.3823,31.3967,213800.0
2008-01-16 13:30:00,43.56,43.63,43.38,43.5,320600.0,31.3823,31.4327,31.2526,31.3391,320600.0
2008-01-16 13:35:00,43.51,43.75,43.48,43.74,452400.0,31.3463,31.5192,31.3247,31.512,452400.0
2008-01-16 13:40:00,43.74,44.13,43.67,44.13,283600.0,31.512,31.793,31.4616,31.793,283600.0
2008-01-16 13:45:00,44.12,44.24,43.94,43.96,370200.0,31.7858,31.8722,31.6561,31.6705,370200.0
2008-01-16 13:50:00,43.96,44.12,43.92,44.11,238000.0,31.6705,31.7858,31.6417,31.7786,238000.0
2008-01-16 13:55:00,44.1,44.22,43.92,44.07,266600.0,31.7714,31.8578,31.6417,31.7497,266600.0
2008-01-16 14:00:00,44.06,44.15,43.63,43.97,333800.0,31.7425,31.8074,31.4327,31.6777,333800.0
2008-01-16 14:05:00,43.97,44.23,43.87,44.15,229800.0,31.6777,31.865,31.6057,31.8074,229800.0
2008-01-16 14:10:00,44.17,44.42,44.09,44.36,323000.0,31.8218,32.0019,31.7641,31.9587,323000.0
2008-01-16 14:15:00,44.36,44.5,43.96,44.04,316200.0,31.9587,32.0595,31.6705,31.7281,316200.0
2008-01-16 14:20:00,44.04,44.23,43.91,43.91,206400.0,31.7281,31.865,31.6345,31.6345,206400.0
2008-01-16 14:25:00,43.93,44.57,43.74,44.55,313400.0,31.6489,32.11,31.512,32.0956,313400.0
2008-01-16 14:30:00,44.55,44.88,44.49,44.79,422800.0,32.0956,32.3333,32.0523,32.2685,422800.0
2008-01-16 14:35:00,44.79,45.0,44.62,44.92,482600.0,32.2685,32.4197,32.146,32.3621,482600.0
2008-01-16 14:40:00,44.93,45.01,44.77,44.96,343800.0,32.3693,32.427,32.254,32.3909,343800.0
2008-01-16 14:45:00,44.98,44.99,44.42,44.44,309400.0,32.4053,32.4125,32.0019,32.0163,309400.0
2008-01-16 14:50:00,44.42,44.48,44.12,44.41,296800.0,32.0019,32.0451,31.7858,31.9947,296800.0
2008-01-16 14:55:00,44.4,44.43,44.17,44.25,263400.0,31.9875,32.0091,31.8218,31.8794,263400.0
2008-01-16 15:00:00,44.24,44.65,44.16,44.45,316800.0,31.8722,32.1676,31.8146,32.0235,316800.0
2008-01-16 15:05:00,44.45,44.49,44.09,44.27,352000.0,32.0235,32.0523,31.7641,31.8938,352000.0
2008-01-16 15:10:00,44.28,44.52,44.21,44.48,490800.0,31.901,32.0739,31.8506,32.0451,490800.0
2008-01-16 15:15:00,44.5,44.86,44.47,44.8,318200.0,32.0595,32.3189,32.0379,32.2757,318200.0
2008-01-16 15:20:00,44.79,44.85,44.32,44.43,403600.0,32.2685,32.3117,31.9299,32.0091,403600.0
2008-01-16 15:25:00,44.45,44.66,44.34,44.66,362800.0,32.0235,32.1748,31.9443,32.1748,362800.0
2008-01-16 15:30:00,44.54,44.85,44.52,44.77,390600.0,32.0883,32.3117,32.0739,32.254,390600.0
2008-01-16 15:35:00,44.78,44.8,44.18,44.25,467000.0,32.2613,32.2757,31.829,31.8794,467000.0
2008-01-16 15:40:00,44.25,44.44,44.24,44.34,782000.0,31.8794,32.0163,31.8722,31.9443,782000.0
2008-01-16 15:45:00,44.34,44.49,44.3,44.47,661000.0,31.9443,32.0523,31.9154,32.0379,661000.0
2008-01-16 15:50:00,44.49,44.73,44.29,44.41,885400.0,32.0523,32.2252,31.9082,31.9947,885400.0
2008-01-16 15:55:00,44.41,44.44,44.25,44.32,665600.0,31.9947,32.0163,31.8794,31.9299,665600.0
2008-01-17 09:30:00,44.89,44.99,43.88,43.92,814600.0,32.3405,32.4125,31.6129,31.6417,814600.0
2008-01-17 09:35:00,43.92,44.07,43.68,43.77,644400.0,31.6417,31.7497,31.4688,31.5336,644400.0
2008-01-17 09:40:00,43.79,44.13,43.73,44.07,564600.0,31.548,31.793,31.5048,31.7497,564600.0
2008-01-17 09:45:00,44.07,44.1,43.97,44.06,626000.0,31.7497,31.7714,31.6777,31.7425,626000.0
2008-01-17 09:50:00,44.06,44.41,44.04,44.16,652000.0,31.7425,31.9947,31.7281,31.8146,652000.0
2008-01-17 09:55:00,44.15,44.25,44.05,44.1,285400.0,31.8074,31.8794,31.7353,31.7714,285400.0
2008-01-17 10:00:00,44.1,44.1,43.08,43.1,1072800.0,31.7714,31.7714,31.0365,31.0509,1072800.0
2008-01-17 10:05:00,43.11,43.35,43.05,43.18,1200200.0,31.0581,31.231,31.0149,31.1086,1200200.0
2008-01-17 10:10:00,43.18,43.59,43.17,43.5,604200.0,31.1086,31.4039,31.1013,31.3391,604200.0
2008-01-17 10:15:00,43.49,43.53,43.13,43.15,686800.0,31.3319,31.3607,31.0725,31.0869,686800.0
2008-01-17 10:20:00,43.14,43.15,42.56,42.73,1479800.0,31.0797,31.0869,30.6619,30.7844,1479800.0
2008-01-17 10:25:00,42.7,42.81,42.54,42.58,600400.0,30.7627,30.842,30.6475,30.6763,600400.0
2008-01-17 10:30:00,42.58,42.58,42.2,42.26,1016400.0,30.6763,30.6763,30.4025,30.4457,1016400.0
2008-01-17 10:35:00,42.26,42.47,42.15,42.22,671600.0,30.4457,30.597,30.3665,30.4169,671600.0
2008-01-17 10:40:00,42.22,42.4,42.12,42.35,723200.0,30.4169,30.5466,30.3449,30.5106,723200.0
2008-01-17 10:45:00,42.35,42.82,42.34,42.79,617800.0,30.5106,30.8492,30.5034,30.8276,617800.0
2008-01-17 10:50:00,42.79,42.79,42.32,42.5,712000.0,30.8276,30.8276,30.489,30.6187,712000.0
2008-01-17 10:55:00,42.51,42.78,42.46,42.51,730200.0,30.6259,30.8204,30.5898,30.6259,730200.0
2008-01-17 11:00:00,42.51,42.81,42.48,42.63,647400.0,30.6259,30.842,30.6042,30.7123,647400.0
2008-01-17 11:05:00,42.63,42.8,42.56,42.61,475800.0,30.7123,30.8348,30.6619,30.6979,475800.0
2008-01-17 11:10:00,42.58,42.66,42.52,42.59,342400.0,30.6763,30.7339,30.6331,30.6835,342400.0
2008-01-17 11:15:00,42.58,42.63,42.46,42.51,406800.0,30.6763,30.7123,30.5898,30.6259,406800.0
2008-01-17 11:20:00,42.51,42.58,42.24,42.25,590400.0,30.6259,30.6763,30.4313,30.4385,590400.0
2008-01-17 11:25:00,42.25,42.38,42.2,42.35,521800.0,30.4385,30.5322,30.4025,30.5106,521800.0
2008-01-17 11:30:00,42.36,42.51,42.33,42.45,337000.0,30.5178,30.6259,30.4962,30.5826,337000.0
2008-01-17 11:35:00,42.46,42.56,42.13,42.13,328000.0,30.5898,30.6619,30.3521,30.3521,328000.0
2008-01-17 11:40:00,42.13,42.22,41.95,41.98,393800.0,30.3521,30.4169,30.2224,30.244,393800.0
2008-01-17 11:45:00,41.98,42.0,41.6,41.62,661800.0,30.244,30.2584,29.9703,29.9847,661800.0
2008-01-17 11:50:00,41.62,41.68,41.0,41.01,924200.0,29.9847,30.0279,29.538,29.5452,924200.0
2008-01-17 11:55:00,41.01,41.04,40.52,40.8,1315000.0,29.5452,29.5668,29.1922,29.3939,1315000.0
2008-01-17 12:00:00,40.8,40.83,40.5,40.59,680600.0,29.3939,29.4155,29.1778,29.2426,680600.0
2008-01-17 12:05:00,40.59,40.8,40.5,40.66,535400.0,29.2426,29.3939,29.1778,29.293,535400.0
2008-01-17 12:10:00,40.66,41.04,40.63,41.03,806000.0,29.293,29.5668,29.2714,29.5596,806000.0
2008-01-17 12:15:00,41.03,41.62,40.96,41.57,832600.0,29.5596,29.9847,29.5092,29.9486,832600.0
2008-01-17 12:20:00,41.57,41.58,40.97,41.0,675200.0,29.9486,29.9558,29.5164,29.538,675200.0
2008-01-17 12:25:00,40.99,41.38,40.88,41.38,297200.0,29.5308,29.8118,29.4515,29.8118,297200.0
2008-01-17 12:30:00,41.38,41.63,41.35,41.35,403600.0,29.8118,29.9919,29.7901,29.7901,403600.0
2008-01-17 12:35:00,41.35,41.41,41.13,41.3,321600.0,29.7901,29.8334,29.6317,29.7541,321600.0
2008-01-17 12:40:00,41.3,41.33,41.16,41.22,303600.0,29.7541,29.7757,29.6533,29.6965,303600.0
2008-01-17 12:45:00,41.23,41.61,41.22,41.6,308400.0,29.7037,29.9775,29.6965,29.9703,308400.0
2008-01-17 12:50:00,41.6,41.79,41.4,41.44,359200.0,29.9703,30.1071,29.8262,29.855,359200.0
2008-01-17 12:55:00,41.43,41.6,41.38,41.57,257000.0,29.8478,29.9703,29.8118,29.9486,257000.0
2008-01-17 13:00:00,41.57,41.66,41.32,41.32,329200.0,29.9486,30.0135,29.7685,29.7685,329200.0
2008-01-17 13:05:00,41.32,41.43,41.14,41.22,546000.0,29.7685,29.8478,29.6389,29.6965,546000.0
2008-01-17 13:10:00,41.23,41.24,41.08,41.23,499000.0,29.7037,29.7109,29.5956,29.7037,499000.0
2008-01-17 13:15:00,41.22,41.67,41.22,41.55,572600.0,29.6965,30.0207,29.6965,29.9342,572600.0
2008-01-17 13:20:00,41.55,41.66,41.44,41.5,505600.0,29.9342,30.0135,29.855,29.8982,505600.0
2008-01-17 13:25:00,41.49,41.81,41.47,41.8,506000.0,29.891,30.1215,29.8766,30.1143,506000.0
2008-01-17 13:30:00,41.8,42.01,41.79,41.97,660200.0,30.1143,30.2656,30.1071,30.2368,660200.0
2008-01-17 13:35:00,41.97,42.05,41.9,42.03,1012800.0,30.2368,30.2945,30.1864,30.28,1012800.0
2008-01-17 13:40:00,42.04,42.18,42.0,42.0,521200.0,30.2873,30.3881,30.2584,30.2584,521200.0
2008-01-17 13:45:00,42.02,42.04,41.43,41.7,613400.0,30.2728,30.2873,29.8478,30.0423,613400.0
2008-01-17 13:50:00,41.7,41.82,41.55,41.55,351000.0,30.0423,30.1288,29.9342,29.9342,351000.0
2008-01-17 13:55:00,41.55,41.75,41.47,41.58,345400.0,29.9342,30.0783,29.8766,29.9558,345400.0
2008-01-17 14:00:00,41.57,42.54,41.45,41.45,398600.0,29.9486,30.6475,29.8622,29.8622,398600.0
2008-01-17 14:05:00,41.45,41.67,41.44,41.46,458600.0,29.8622,30.0207,29.855,29.8694,458600.0
2008-01-17 14:10:00,41.46,41.5,41.06,41.11,367400.0,29.8694,29.8982,29.5812,29.6172,367400.0
2008-01-17 14:15:00,41.1,41.29,40.96,41.21,435800.0,29.61,29.7469,29.5092,29.6893,435800.0
2008-01-17 14:20:00,41.21,41.41,41.13,41.38,293800.0,29.6893,29.8334,29.6317,29.8118,293800.0
2008-01-17 14:25:00,41.4,41.52,41.15,41.16,470400.0,29.8262,29.9126,29.6461,29.6533,470400.0
2008-01-17 14:30:00,41.18,41.27,41.1,41.12,507600.0,29.6677,29.7325,29.61,29.6244,507600.0
2008-01-17 14:35:00,41.12,41.19,40.77,40.85,594200.0,29.6244,29.6749,29.3723,29.4299,594200.0
2008-01-17 14:40:00,40.83,40.97,40.76,40.92,472000.0,29.4155,29.5164,29.3651,29.4804,472000.0
2008-01-17 14:45:00,40.91,41.17,40.85,41.12,471800.0,29.4732,29.6605,29.4299,29.6244,471800.0
2008-01-17 14:50:00,41.13,41.25,40.97,41.06,741000.0,29.6317,29.7181,29.5164,29.5812,741000.0
2008-01-17 14:55:00,41.07,41.12,40.94,41.06,468000.0,29.5884,29.6244,29.4948,29.5812,468000.0
2008-01-17 15:00:00,41.06,41.44,41.03,41.41,596400.0,29.5812,29.855,29.5596,29.8334,596400.0
2008-01-17 15:05:00,41.39,41.44,41.05,41.25,967200.0,29.819,29.855,29.574,29.7181,967200.0
2008-01-17 15:10:00,41.23,41.38,41.1,41.28,902600.0,29.7037,29.8118,29.61,29.7397,902600.0
2008-01-17 15:15:00,41.29,41.32,41.1,41.2,737200.0,29.7469,29.7685,29.61,29.6821,737200.0
2008-01-17 15:20:00,41.21,41.21,40.89,41.02,723200.0,29.6893,29.6893,29.4587,29.5524,723200.0
2008-01-17 15:25:00,41.02,41.03,40.91,40.95,593600.0,29.5524,29.5596,29.4732,29.502,593600.0
2008-01-17 15:30:00,40.94,40.98,40.66,40.76,819800.0,29.4948,29.5236,29.293,29.3651,819800.0
2008-01-17 15:35:00,40.76,41.13,40.67,40.92,847000.0,29.3651,29.6317,29.3002,29.4804,847000.0
2008-01-17 15:40:00,40.93,41.04,40.87,40.87,614800.0,29.4876,29.5668,29.4443,29.4443,614800.0
2008-01-17 15:45:00,40.89,40.89,40.63,40.75,824600.0,29.4587,29.4587,29.2714,29.3579,824600.0
2008-01-17 15:50:00,40.75,40.79,40.6,40.71,1167400.0,29.3579,29.3867,29.2498,29.3291,1167400.0
2008-01-17 15:55:00,40.71,41.05,40.7,40.74,1217600.0,29.3291,29.574,29.3219,29.3507,1217600.0
2008-01-18 09:30:00,41.85,41.88,41.25,41.84,1590600.0,30.1504,30.172,29.7181,30.1432,1590600.0
2008-01-18 09:35:00,41.84,42.26,41.8,42.15,951800.0,30.1432,30.4457,30.1143,30.3665,951800.0
2008-01-18 09:40:00,42.15,42.4,42.13,42.35,922200.0,30.3665,30.5466,30.3521,30.5106,922200.0
2008-01-18 09:45:00,42.37,42.69,42.22,42.46,821600.0,30.525,30.7555,30.4169,30.5898,821600.0
2008-01-18 09:50:00,42.46,42.58,42.31,42.31,847000.0,30.5898,30.6763,30.4818,30.4818,847000.0
2008-01-18 09:55:00,42.31,42.35,41.88,42.01,1123000.0,30.4818,30.5106,30.172,30.2656,1123000.0
2008-01-18 10:00:00,42.01,42.32,41.8,41.99,974800.0,30.2656,30.489,30.1143,30.2512,974800.0
2008-01-18 10:05:00,41.99,42.0,41.81,41.96,513000.0,30.2512,30.2584,30.1215,30.2296,513000.0
2008-01-18 10:10:00,41.92,42.52,41.92,42.51,638400.0,30.2008,30.6331,30.2008,30.6259,638400.0
2008-01-18 10:15:00,42.5,42.52,42.17,42.29,455000.0,30.6187,30.6331,30.3809,30.4674,455000.0
2008-01-18 10:20:00,42.29,42.46,42.15,42.42,310800.0,30.4674,30.5898,30.3665,30.561,310800.0
2008-01-18 10:25:00,42.39,42.48,42.31,42.4,237000.0,30.5394,30.6042,30.4818,30.5466,237000.0
2008-01-18 10:30:00,42.4,42.5,42.23,42.27,447000.0,30.5466,30.6187,30.4241,30.453,447000.0
2008-01-18 10:35:00,42.27,42.32,42.08,42.08,315200.0,30.453,30.489,30.3161,30.3161,315200.0
2008-01-18 10:40:00,42.07,42.1,41.74,41.93,526800.0,30.3089,30.3305,30.0711,30.208,526800.0
2008-01-18 10:45:00,41.93,42.33,41.93,42.02,377800.0,30.208,30.4962,30.208,30.2728,377800.0
2008-01-18 10:50:00,42.03,42.24,41.93,42.03,229200.0,30.28,30.4313,30.208,30.28,229200.0
2008-01-18 10:55:00,42.05,42.05,41.85,41.85,424800.0,30.2945,30.2945,30.1504,30.1504,424800.0
2008-01-18 11:00:00,41.85,42.12,41.73,42.09,381600.0,30.1504,30.3449,30.0639,30.3233,381600.0
2008-01-18 11:05:00,42.09,42.09,41.78,41.96,333200.0,30.3233,30.3233,30.0999,30.2296,333200.0
2008-01-18 11:10:00,41.96,42.13,41.82,41.84,322600.0,30.2296,30.3521,30.1288,30.1432,322600.0
2008-01-18 11:15:00,41.81,41.81,41.21,41.63,704200.0,30.1215,30.1215,29.6893,29.9919,704200.0
2008-01-18 11:20:00,41.62,41.81,41.14,41.33,501600.0,29.9847,30.1215,29.6389,29.7757,501600.0
2008-01-18 11:25:00,41.29,41.36,40.97,41.01,513200.0,29.7469,29.7974,29.5164,29.5452,513200.0
2008-01-18 11:30:00,41.02,41.33,41.02,41.13,508600.0,29.5524,29.7757,29.5524,29.6317,508600.0
2008-01-18 11:35:00,41.15,41.44,41.01,41.1,358400.0,29.6461,29.855,29.5452,29.61,358400.0
2008-01-18 11:40:00,41.1,41.2,40.87,40.97,437400.0,29.61,29.6821,29.4443,29.5164,437400.0
2008-01-18 11:45:00,40.98,41.05,40.72,40.79,326600.0,29.5236,29.574,29.3363,29.3867,326600.0
2008-01-18 11:50:00,40.8,40.83,40.45,40.49,441800.0,29.3939,29.4155,29.1418,29.1706,441800.0
2008-01-18 11:55:00,40.48,40.49,40.0,40.25,1792800.0,29.1634,29.1706,28.8176,28.9977,1792800.0
2008-01-18 12:00:00,40.25,40.92,40.21,40.84,547400.0,28.9977,29.4804,28.9688,29.4227,547400.0
2008-01-18 12:05:00,40.85,40.88,40.32,40.69,412800.0,29.4299,29.4515,29.0481,29.3147,412800.0
2008-01-18 12:10:00,40.7,41.1,40.7,41.07,372600.0,29.3219,29.61,29.3219,29.5884,372600.0
2008-01-18 12:15:00,41.06,41.13,40.83,40.84,250800.0,29.5812,29.6317,29.4155,29.4227,250800.0
2008-01-18 12:20:00,40.85,41.06,40.72,41.02,208800.0,29.4299,29.5812,29.3363,29.5524,208800.0
2008-01-18 12:25:00,41.05,41.52,40.98,41.5,371200.0,29.574,29.9126,29.5236,29.8982,371200.0
2008-01-18 12:30:00,41.49,41.82,41.36,41.6,493800.0,29.891,30.1288,29.7974,29.9703,493800.0
2008-01-18 12:35:00,41.6,41.65,40.95,41.19,282600.0,29.9703,30.0063,29.502,29.6749,282600.0
2008-01-18 12:40:00,41.2,41.26,40.79,40.94,267200.0,29.6821,29.7253,29.3867,29.4948,267200.0
2008-01-18 12:45:00,40.96,41.53,40.96,41.53,224000.0,29.5092,29.9198,29.5092,29.9198,224000.0
2008-01-18 12:50:00,41.54,41.61,41.27,41.37,225800.0,29.927,29.9775,29.7325,29.8046,225800.0
2008-01-18 12:55:00,41.4,41.42,41.03,41.19,235200.0,29.8262,29.8406,29.5596,29.6749,235200.0
2008-01-18 13:00:00,41.17,41.5,41.07,41.49,219600.0,29.6605,29.8982,29.5884,29.891,219600.0
2008-01-18 13:05:00,41.49,41.69,41.31,41.63,302600.0,29.891,30.0351,29.7613,29.9919,302600.0
2008-01-18 13:10:00,41.63,41.63,41.14,41.21,378600.0,29.9919,29.9919,29.6389,29.6893,378600.0
2008-01-18 13:15:00,41.21,41.21,40.88,40.94,472200.0,29.6893,29.6893,29.4515,29.4948,472200.0
2008-01-18 13:20:00,40.94,40.98,40.5,40.76,416000.0,29.4948,29.5236,29.1778,29.3651,416000.0
2008-01-18 13:25:00,40.76,40.95,40.64,40.92,223600.0,29.3651,29.502,29.2786,29.4804,223600.0
2008-01-18 13:30:00,40.91,41.1,40.82,40.85,198400.0,29.4732,29.61,29.4083,29.4299,198400.0
2008-01-18 13:35:00,40.85,41.03,40.73,40.83,236600.0,29.4299,29.5596,29.3435,29.4155,236600.0
2008-01-18 13:40:00,40.83,41.1,40.72,41.06,174200.0,29.4155,29.61,29.3363,29.5812,174200.0
2008-01-18 13:45:00,40.83,41.43,40.83,41.28,286000.0,29.4155,29.8478,29.4155,29.7397,286000.0
2008-01-18 13:50:00,41.27,41.3,40.8,40.84,512200.0,29.7325,29.7541,29.3939,29.4227,512200.0
2008-01-18 13:55:00,40.85,41.17,40.83,41.09,237400.0,29.4299,29.6605,29.4155,29.6028,237400.0
2008-01-18 14:00:00,41.12,41.27,40.98,40.98,168600.0,29.6244,29.7325,29.5236,29.5236,168600.0
2008-01-18 14:05:00,40.98,41.18,40.88,41.17,402600.0,29.5236,29.6677,29.4515,29.6605,402600.0
2008-01-18 14:10:00,41.17,41.31,41.05,41.31,194200.0,29.6605,29.7613,29.574,29.7613,194200.0
2008-01-18 14:15:00,41.3,41.5,41.24,41.44,242600.0,29.7541,29.8982,29.7109,29.855,242600.0
2008-01-18 14:20:00,41.44,41.44,41.08,41.23,158400.0,29.855,29.855,29.5956,29.7037,158400.0
2008-01-18 14:25:00,41.24,41.29,41.01,41.19,186200.0,29.7109,29.7469,29.5452,29.6749,186200.0
2008-01-18 14:30:00,41.19,41.29,40.92,41.04,253800.0,29.6749,29.7469,29.4804,29.5668,253800.0
2008-01-18 14:35:00,41.07,41.27,41.02,41.17,186000.0,29.5884,29.7325,29.5524,29.6605,186000.0
2008-01-18 14:40:00,41.18,41.25,41.06,41.08,181000.0,29.6677,29.7181,29.5812,29.5956,181000.0
2008-01-18 14:45:00,41.08,41.19,40.9,41.02,236200.0,29.5956,29.6749,29.4659,29.5524,236200.0
2008-01-18 14:50:00,41.02,41.07,40.9,40.91,175800.0,29.5524,29.5884,29.4659,29.4732,175800.0
2008-01-18 14:55:00,40.92,41.35,40.91,41.35,267600.0,29.4804,29.7901,29.4732,29.7901,267600.0
2008-01-18 15:00:00,41.34,41.38,41.05,41.38,257000.0,29.7829,29.8118,29.574,29.8118,257000.0
2008-01-18 15:05:00,41.38,41.73,41.31,41.73,306400.0,29.8118,30.0639,29.7613,30.0639,306400.0
2008-01-18 15:10:00,41.73,41.73,41.44,41.55,261400.0,30.0639,30.0639,29.855,29.9342,261400.0
2008-01-18 15:15:00,41.55,41.72,41.46,41.47,273200.0,29.9342,30.0567,29.8694,29.8766,273200.0
2008-01-18 15:20:00,41.47,41.58,41.42,41.51,429000.0,29.8766,29.9558,29.8406,29.9054,429000.0
2008-01-18 15:25:00,41.51,41.72,41.37,41.44,338400.0,29.9054,30.0567,29.8046,29.855,338400.0
2008-01-18 15:30:00,41.44,41.61,41.32,41.47,383200.0,29.855,29.9775,29.7685,29.8766,383200.0
2008-01-18 15:35:00,41.47,41.54,41.23,41.37,267200.0,29.8766,29.927,29.7037,29.8046,267200.0
2008-01-18 15:40:00,41.39,41.88,41.3,41.88,610200.0,29.819,30.172,29.7541,30.172,610200.0
2008-01-18 15:45:00,41.88,42.3,41.68,42.16,1036000.0,30.172,30.4746,30.0279,30.3737,1036000.0
2008-01-18 15:50:00,42.15,42.27,42.02,42.17,626200.0,30.3665,30.453,30.2728,30.3809,626200.0
2008-01-18 15:55:00,42.17,42.18,41.95,42.07,779800.0,30.3809,30.3881,30.2224,30.3089,779800.0
2008-01-22 09:30:00,38.61,39.21,38.59,39.07,1209600.0,27.8161,28.2484,27.8017,28.1475,1209600.0
2008-01-22 09:35:00,39.05,39.99,39.0,39.74,683200.0,28.1331,28.8104,28.0971,28.6302,683200.0
2008-01-22 09:40:00,39.81,40.38,39.74,40.01,661800.0,28.6807,29.0913,28.6302,28.8248,661800.0
2008-01-22 09:45:00,40.11,40.52,40.07,40.42,642400.0,28.8968,29.1922,28.868,29.1201,642400.0
2008-01-22 09:50:00,40.42,40.99,40.37,40.94,1231600.0,29.1201,29.5308,29.0841,29.4948,1231600.0
2008-01-22 09:55:00,40.93,41.0,40.4,40.6,894200.0,29.4876,29.538,29.1057,29.2498,894200.0
2008-01-22 10:00:00,40.6,40.7,40.3,40.4,1271000.0,29.2498,29.3219,29.0337,29.1057,1271000.0
2008-01-22 10:05:00,40.38,40.7,40.21,40.42,696400.0,29.0913,29.3219,28.9688,29.1201,696400.0
2008-01-22 10:10:00,40.42,40.55,40.24,40.49,807600.0,29.1201,29.2138,28.9905,29.1706,807600.0
2008-01-22 10:15:00,40.51,41.37,40.38,41.37,703800.0,29.185,29.8046,29.0913,29.8046,703800.0
2008-01-22 10:20:00,41.37,41.87,41.12,41.61,910800.0,29.8046,30.1648,29.6244,29.9775,910800.0
2008-01-22 10:25:00,41.59,41.74,41.25,41.29,444000.0,29.9631,30.0711,29.7181,29.7469,444000.0
2008-01-22 10:30:00,41.29,41.29,40.74,41.24,498200.0,29.7469,29.7469,29.3507,29.7109,498200.0
2008-01-22 10:35:00,41.24,41.56,41.22,41.29,333800.0,29.7109,29.9414,29.6965,29.7469,333800.0
2008-01-22 10:40:00,41.24,42.0,41.22,41.89,525200.0,29.7109,30.2584,29.6965,30.1792,525200.0
2008-01-22 10:45:00,41.87,41.99,41.59,41.63,589400.0,30.1648,30.2512,29.9631,29.9919,589400.0
2008-01-22 10:50:00,41.63,41.77,41.26,41.71,501800.0,29.9919,30.0927,29.7253,30.0495,501800.0
2008-01-22 10:55:00,41.7,41.73,41.3,41.32,641200.0,30.0423,30.0639,29.7541,29.7685,641200.0
2008-01-22 11:00:00,41.32,41.63,41.02,41.35,715800.0,29.7685,29.9919,29.5524,29.7901,715800.0
2008-01-22 11:05:00,41.37,41.58,41.24,41.55,368200.0,29.8046,29.9558,29.7109,29.9342,368200.0
2008-01-22 11:10:00,41.55,41.72,41.4,41.46,603600.0,29.9342,30.0567,29.8262,29.8694,603600.0
2008-01-22 11:15:00,41.47,41.71,41.32,41.63,468800.0,29.8766,30.0495,29.7685,29.9919,468800.0
2008-01-22 11:20:00,41.62,41.73,41.33,41.57,380600.0,29.9847,30.0639,29.7757,29.9486,380600.0
2008-01-22 11:25:00,41.57,41.7,41.26,41.43,323400.0,29.9486,30.0423,29.7253,29.8478,323400.0
2008-01-22 11:30:00,41.42,41.43,41.01,41.01,382200.0,29.8406,29.8478,29.5452,29.5452,382200.0
2008-01-22 11:35:00,41.01,41.27,40.81,40.85,354000.0,29.5452,29.7325,29.4011,29.4299,354000.0
2008-01-22 11:40:00,40.86,41.16,40.63,40.94,436200.0,29.4371,29.6533,29.2714,29.4948,436200.0
2008-01-22 11:45:00,40.93,41.18,40.8,41.15,292800.0,29.4876,29.6677,29.3939,29.6461,292800.0
2008-01-22 11:50:00,41.16,41.3,41.02,41.08,260400.0,29.6533,29.7541,29.5524,29.5956,260400.0
2008-01-22 11:55:00,41.08,41.2,40.88,40.91,174000.0,29.5956,29.6821,29.4515,29.4732,174000.0
2008-01-22 12:00:00,40.92,41.1,40.83,40.96,205800.0,29.4804,29.61,29.4155,29.5092,205800.0
2008-01-22 12:05:00,40.95,41.33,40.86,41.21,277400.0,29.502,29.7757,29.4371,29.6893,277400.0
2008-01-22 12:10:00,41.21,41.44,40.97,40.98,187000.0,29.6893,29.855,29.5164,29.5236,187000.0
2008-01-22 12:15:00,41.01,41.29,40.99,41.2,281600.0,29.5452,29.7469,29.5308,29.6821,281600.0
2008-01-22 12:20:00,41.2,41.35,41.12,41.27,266000.0,29.6821,29.7901,29.6244,29.7325,266000.0
2008-01-22 12:25:00,41.26,41.44,41.18,41.29,196400.0,29.7253,29.855,29.6677,29.7469,196400.0
2008-01-22 12:30:00,41.26,41.31,41.18,41.24,114600.0,29.7253,29.7613,29.6677,29.7109,114600.0
2008-01-22 12:35:00,41.21,41.5,41.18,41.44,198000.0,29.6893,29.8982,29.6677,29.855,198000.0
2008-01-22 12:40:00,41.43,41.47,41.1,41.43,160000.0,29.8478,29.8766,29.61,29.8478,160000.0
2008-01-22 12:45:00,41.42,41.47,41.34,41.44,139800.0,29.8406,29.8766,29.7829,29.855,139800.0
2008-01-22 12:50:00,41.43,41.56,41.34,41.47,239200.0,29.8478,29.9414,29.7829,29.8766,239200.0
2008-01-22 12:55:00,41.49,41.72,41.45,41.67,348600.0,29.891,30.0567,29.8622,30.0207,348600.0
2008-01-22 13:00:00,41.67,41.88,41.47,41.72,300600.0,30.0207,30.172,29.8766,30.0567,300600.0
2008-01-22 13:05:00,41.71,41.77,41.45,41.66,345200.0,30.0495,30.0927,29.8622,30.0135,345200.0
2008-01-22 13:10:00,41.64,41.79,41.34,41.34,333400.0,29.9991,30.1071,29.7829,29.7829,333400.0
2008-01-22 13:15:00,41.38,41.54,41.25,41.49,273000.0,29.8118,29.927,29.7181,29.891,273000.0
2008-01-22 13:20:00,41.49,41.66,41.41,41.45,203000.0,29.891,30.0135,29.8334,29.8622,203000.0
2008-01-22 13:25:00,41.43,41.59,41.18,41.35,274600.0,29.8478,29.9631,29.6677,29.7901,274600.0
2008-01-22 13:30:00,41.36,41.4,41.13,41.14,248000.0,29.7974,29.8262,29.6317,29.6389,248000.0
2008-01-22 13:35:00,41.14,41.36,41.08,41.31,218200.0,29.6389,29.7974,29.5956,29.7613,218200.0
2008-01-22 13:40:00,41.33,41.5,41.0,41.19,286800.0,29.7757,29.8982,29.538,29.6749,286800.0
2008-01-22 13:45:00,41.18,41.22,40.84,41.13,304600.0,29.6677,29.6965,29.4227,29.6317,304600.0
2008-01-22 13:50:00,41.13,41.27,40.92,41.03,237600.0,29.6317,29.7325,29.4804,29.5596,237600.0
2008-01-22 13:55:00,41.01,41.07,40.81,41.07,186000.0,29.5452,29.5884,29.4011,29.5884,186000.0
2008-01-22 14:00:00,41.07,41.17,40.8,40.88,194600.0,29.5884,29.6605,29.3939,29.4515,194600.0
2008-01-22 14:05:00,40.88,40.88,40.69,40.81,240800.0,29.4515,29.4515,29.3147,29.4011,240800.0
2008-01-22 14:10:00,40.81,41.0,40.8,40.97,209000.0,29.4011,29.538,29.3939,29.5164,209000.0
2008-01-22 14:15:00,40.97,41.24,40.95,41.24,415600.0,29.5164,29.7109,29.502,29.7109,415600.0
2008-01-22 14:20:00,41.24,41.24,40.99,41.02,299000.0,29.7109,29.7109,29.5308,29.5524,299000.0
2008-01-22 14:25:00,41.02,41.3,40.95,40.97,350800.0,29.5524,29.7541,29.502,29.5164,350800.0
2008-01-22 14:30:00,40.99,41.06,40.77,40.8,913600.0,29.5308,29.5812,29.3723,29.3939,913600.0
2008-01-22 14:35:00,40.82,41.04,40.82,41.02,206200.0,29.4083,29.5668,29.4083,29.5524,206200.0
2008-01-22 14:40:00,41.02,41.02,40.67,41.02,317000.0,29.5524,29.5524,29.3002,29.5524,317000.0
2008-01-22 14:45:00,41.02,41.03,40.88,41.01,211600.0,29.5524,29.5596,29.4515,29.5452,211600.0
2008-01-22 14:50:00,41.01,41.02,40.85,40.94,209600.0,29.5452,29.5524,29.4299,29.4948,209600.0
2008-01-22 14:55:00,40.95,41.08,40.77,40.92,551400.0,29.502,29.5956,29.3723,29.4804,551400.0
2008-01-22 15:00:00,40.89,40.98,40.79,40.96,289400.0,29.4587,29.5236,29.3867,29.5092,289400.0
2008-01-22 15:05:00,40.96,41.03,40.85,40.93,611200.0,29.5092,29.5596,29.4299,29.4876,611200.0
2008-01-22 15:10:00,40.95,40.96,40.55,40.65,411800.0,29.502,29.5092,29.2138,29.2858,411800.0
2008-01-22 15:15:00,40.68,40.74,40.33,40.55,493600.0,29.3075,29.3507,29.0553,29.2138,493600.0
2008-01-22 15:20:00,40.54,40.71,40.48,40.64,269000.0,29.2066,29.3291,29.1634,29.2786,269000.0
2008-01-22 15:25:00,40.62,40.74,40.48,40.58,353600.0,29.2642,29.3507,29.1634,29.2354,353600.0
2008-01-22 15:30:00,40.59,40.74,40.58,40.71,537600.0,29.2426,29.3507,29.2354,29.3291,537600.0
2008-01-22 15:35:00,40.71,41.22,40.64,41.14,718800.0,29.3291,29.6965,29.2786,29.6389,718800.0
2008-01-22 15:40:00,41.13,41.17,40.67,40.93,510200.0,29.6317,29.6605,29.3002,29.4876,510200.0
2008-01-22 15:45:00,40.94,41.01,40.68,40.78,460400.0,29.4948,29.5452,29.3075,29.3795,460400.0
2008-01-22 15:50:00,40.78,40.95,40.56,40.9,659400.0,29.3795,29.502,29.221,29.4659,659400.0
2008-01-22 15:55:00,40.66,40.9,40.58,40.85,588200.0,29.293,29.4659,29.2354,29.4299,588200.0
2008-01-23 09:30:00,37.98,37.99,36.28,36.3,3105800.0,27.3623,27.3695,26.1375,26.1519,3105800.0
2008-01-23 09:35:00,36.3,37.16,36.26,36.94,2384800.0,26.1519,26.7715,26.1231,26.613,2384800.0
2008-01-23 09:40:00,36.95,37.63,36.72,37.5,1853600.0,26.6202,27.1101,26.4545,27.0165,1853600.0
2008-01-23 09:45:00,37.54,37.6,37.29,37.49,1168400.0,27.0453,27.0885,26.8652,27.0093,1168400.0
2008-01-23 09:50:00,37.47,37.63,37.32,37.55,1492800.0,26.9948,27.1101,26.8868,27.0525,1492800.0
2008-01-23 09:55:00,37.54,37.82,37.46,37.58,1108400.0,27.0453,27.247,26.9876,27.0741,1108400.0
2008-01-23 10:00:00,37.58,38.13,37.55,37.69,1520200.0,27.0741,27.4703,27.0525,27.1533,1520200.0
2008-01-23 10:05:00,37.71,37.75,37.5,37.66,719600.0,27.1677,27.1966,27.0165,27.1317,719600.0
2008-01-23 10:10:00,37.66,38.0,37.6,37.93,1088000.0,27.1317,27.3767,27.0885,27.3262,1088000.0
2008-01-23 10:15:00,37.93,38.78,37.88,38.69,1388000.0,27.3262,27.9386,27.2902,27.8738,1388000.0
2008-01-23 10:20:00,38.67,38.7,38.18,38.6,1142800.0,27.8594,27.881,27.5064,27.8089,1142800.0
2008-01-23 10:25:00,38.6,38.6,37.84,38.01,765600.0,27.8089,27.8089,27.2614,27.3839,765600.0
2008-01-23 10:30:00,38.02,38.21,37.63,37.66,780800.0,27.3911,27.528,27.1101,27.1317,780800.0
2008-01-23 10:35:00,37.65,37.96,37.59,37.88,597800.0,27.1245,27.3479,27.0813,27.2902,597800.0
2008-01-23 10:40:00,37.87,38.02,37.68,37.71,704400.0,27.283,27.3911,27.1461,27.1677,704400.0
2008-01-23 10:45:00,37.74,37.81,37.3,37.59,909000.0,27.1894,27.2398,26.8724,27.0813,909000.0
2008-01-23 10:50:00,37.6,37.74,37.43,37.55,612000.0,27.0885,27.1894,26.966,27.0525,612000.0
2008-01-23 10:55:00,37.55,37.65,37.27,37.31,758600.0,27.0525,27.1245,26.8508,26.8796,758600.0
2008-01-23 11:00:00,37.31,37.42,36.92,36.95,688800.0,26.8796,26.9588,26.5986,26.6202,688800.0
2008-01-23 11:05:00,36.95,37.17,36.55,36.74,727200.0,26.6202,26.7787,26.332,26.4689,727200.0
2008-01-23 11:10:00,36.73,37.34,36.71,37.12,560800.0,26.4617,26.9012,26.4473,26.7427,560800.0
2008-01-23 11:15:00,37.14,37.24,36.93,36.99,598600.0,26.7571,26.8291,26.6058,26.649,598600.0
2008-01-23 11:20:00,36.99,37.04,36.73,36.95,768800.0,26.649,26.6851,26.4617,26.6202,768800.0
2008-01-23 11:25:00,36.96,37.05,36.8,36.96,572000.0,26.6274,26.6923,26.5122,26.6274,572000.0
2008-01-23 11:30:00,36.97,36.97,36.4,36.88,720200.0,26.6346,26.6346,26.224,26.5698,720200.0
2008-01-23 11:35:00,36.9,36.91,35.93,36.15,779600.0,26.5842,26.5914,25.8854,26.0439,779600.0
2008-01-23 11:40:00,36.15,36.17,35.46,35.92,1318200.0,26.0439,26.0583,25.5468,25.8782,1318200.0
2008-01-23 11:45:00,35.93,36.16,35.86,36.06,990200.0,25.8854,26.0511,25.8349,25.979,990200.0
2008-01-23 11:50:00,36.06,36.5,35.97,36.05,1131000.0,25.979,26.296,25.9142,25.9718,1131000.0
2008-01-23 11:55:00,36.06,36.25,35.98,36.02,552600.0,25.979,26.1159,25.9214,25.9502,552600.0
2008-01-23 12:00:00,36.01,36.1,35.58,35.74,819000.0,25.943,26.0078,25.6332,25.7485,819000.0
2008-01-23 12:05:00,35.74,36.0,35.71,35.9,1017000.0,25.7485,25.9358,25.7269,25.8638,1017000.0
2008-01-23 12:10:00,35.9,36.21,35.85,36.13,631400.0,25.8638,26.0871,25.8277,26.0295,631400.0
2008-01-23 12:15:00,36.13,36.24,35.83,35.88,922400.0,26.0295,26.1087,25.8133,25.8493,922400.0
2008-01-23 12:20:00,35.88,36.07,35.63,35.94,1278800.0,25.8493,25.9862,25.6692,25.8926,1278800.0
2008-01-23 12:25:00,35.94,36.05,35.89,35.89,543400.0,25.8926,25.9718,25.8566,25.8566,543400.0
2008-01-23 12:30:00,35.9,35.9,35.45,35.47,473200.0,25.8638,25.8638,25.5396,25.554,473200.0
2008-01-23 12:35:00,35.45,35.49,34.74,34.76,1323800.0,25.5396,25.5684,25.028,25.0425,1323800.0
2008-01-23 12:40:00,34.76,35.29,34.66,34.88,853000.0,25.0425,25.4243,24.9704,25.1289,853000.0
2008-01-23 12:45:00,34.88,34.88,34.48,34.72,1081000.0,25.1289,25.1289,24.8407,25.0136,1081000.0
2008-01-23 12:50:00,34.73,34.94,34.67,34.81,761800.0,25.0208,25.1721,24.9776,25.0785,761800.0
2008-01-23 12:55:00,34.81,35.5,34.8,35.31,886400.0,25.0785,25.5756,25.0713,25.4387,886400.0
2008-01-23 13:00:00,35.3,35.63,35.27,35.45,1039000.0,25.4315,25.6692,25.4099,25.5396,1039000.0
2008-01-23 13:05:00,35.43,35.55,35.25,35.29,685400.0,25.5251,25.6116,25.3955,25.4243,685400.0
2008-01-23 13:10:00,35.29,35.36,34.8,35.35,805800.0,25.4243,25.4747,25.0713,25.4675,805800.0
2008-01-23 13:15:00,35.35,35.96,35.29,35.72,787800.0,25.4675,25.907,25.4243,25.7341,787800.0
2008-01-23 13:20:00,35.72,36.55,35.68,36.45,1029200.0,25.7341,26.332,25.7053,26.26,1029200.0
2008-01-23 13:25:00,36.46,36.72,36.18,36.46,1008000.0,26.2672,26.4545,26.0655,26.2672,1008000.0
2008-01-23 13:30:00,36.47,36.6,36.24,36.41,748400.0,26.2744,26.3681,26.1087,26.2312,748400.0
2008-01-23 13:35:00,36.41,36.75,36.34,36.73,433000.0,26.2312,26.4761,26.1807,26.4617,433000.0
2008-01-23 13:40:00,36.73,36.87,36.17,36.49,978600.0,26.4617,26.5626,26.0583,26.2888,978600.0
2008-01-23 13:45:00,36.49,36.9,36.43,36.85,389800.0,26.2888,26.5842,26.2456,26.5482,389800.0
2008-01-23 13:50:00,36.87,37.06,36.58,36.58,746200.0,26.5626,26.6995,26.3537,26.3537,746200.0
2008-01-23 13:55:00,36.59,36.59,36.24,36.44,531600.0,26.3609,26.3609,26.1087,26.2528,531600.0
2008-01-23 14:00:00,36.45,36.5,36.07,36.4,552600.0,26.26,26.296,25.9862,26.224,552600.0
2008-01-23 14:05:00,36.42,36.94,36.38,36.76,854400.0,26.2384,26.613,26.2096,26.4833,854400.0
2008-01-23 14:10:00,36.76,37.04,36.6,36.97,638400.0,26.4833,26.6851,26.3681,26.6346,638400.0
2008-01-23 14:15:00,36.98,37.02,36.6,36.69,436800.0,26.6418,26.6706,26.3681,26.4329,436800.0
2008-01-23 14:20:00,36.7,37.13,36.63,36.81,561200.0,26.4401,26.7499,26.3897,26.5194,561200.0
2008-01-23 14:25:00,36.81,37.22,36.8,37.09,538600.0,26.5194,26.8147,26.5122,26.7211,538600.0
2008-01-23 14:30:00,37.08,37.23,36.99,37.07,836200.0,26.7139,26.8219,26.649,26.7067,836200.0
2008-01-23 14:35:00,37.02,37.02,36.76,37.0,593400.0,26.6706,26.6706,26.4833,26.6562,593400.0
2008-01-23 14:40:00,37.0,37.01,36.63,36.67,457200.0,26.6562,26.6634,26.3897,26.4185,457200.0
2008-01-23 14:45:00,36.67,36.84,36.26,36.63,641200.0,26.4185,26.541,26.1231,26.3897,641200.0
2008-01-23 14:50:00,36.63,36.87,36.41,36.52,511600.0,26.3897,26.5626,26.2312,26.3104,511600.0
2008-01-23 14:55:00,36.52,36.77,36.49,36.65,1046000.0,26.3104,26.4905,26.2888,26.4041,1046000.0
2008-01-23 15:00:00,36.65,37.4,36.59,37.23,933000.0,26.4041,26.9444,26.3609,26.8219,933000.0
2008-01-23 15:05:00,37.24,37.26,36.98,37.24,608200.0,26.8291,26.8436,26.6418,26.8291,608200.0
2008-01-23 15:10:00,37.24,37.5,37.13,37.44,748400.0,26.8291,27.0165,26.7499,26.9732,748400.0
2008-01-23 15:15:00,37.45,37.5,37.11,37.42,782200.0,26.9804,27.0165,26.7355,26.9588,782200.0
2008-01-23 15:20:00,37.41,38.02,37.38,37.99,1026200.0,26.9516,27.3911,26.93,27.3695,1026200.0
2008-01-23 15:25:00,37.99,38.03,37.74,38.02,799000.0,27.3695,27.3983,27.1894,27.3911,799000.0
2008-01-23 15:30:00,38.02,38.21,37.97,38.18,666800.0,27.3911,27.528,27.3551,27.5064,666800.0
2008-01-23 15:35:00,38.17,38.72,38.09,38.45,591600.0,27.4992,27.8954,27.4415,27.7009,591600.0
2008-01-23 15:40:00,38.67,38.77,38.07,38.66,625600.0,27.8594,27.9314,27.4271,27.8522,625600.0
2008-01-23 15:45:00,38.66,38.75,38.31,38.73,571200.0,27.8522,27.917,27.6,27.9026,571200.0
2008-01-23 15:50:00,38.73,38.73,38.17,38.57,813400.0,27.9026,27.9026,27.4992,27.7873,813400.0
2008-01-23 15:55:00,38.57,38.85,38.24,38.65,1229800.0,27.7873,27.9891,27.5496,27.845,1229800.0
2008-01-24 09:30:00,39.63,40.59,39.63,40.4,1709200.0,28.551,29.2426,28.551,29.1057,1709200.0
2008-01-24 09:35:00,40.4,40.62,40.32,40.57,1348200.0,29.1057,29.2642,29.0481,29.2282,1348200.0
2008-01-24 09:40:00,40.57,40.96,40.5,40.58,640800.0,29.2282,29.5092,29.1778,29.2354,640800.0
2008-01-24 09:45:00,40.56,40.61,40.25,40.5,1054200.0,29.221,29.257,28.9977,29.1778,1054200.0
2008-01-24 09:50:00,40.5,40.7,40.5,40.69,596200.0,29.1778,29.3219,29.1778,29.3147,596200.0
2008-01-24 09:55:00,40.7,40.72,40.53,40.71,658200.0,29.3219,29.3363,29.1994,29.3291,658200.0
2008-01-24 10:00:00,40.69,41.24,40.67,41.04,955000.0,29.3147,29.7109,29.3002,29.5668,955000.0
2008-01-24 10:05:00,41.02,41.19,40.88,41.13,794600.0,29.5524,29.6749,29.4515,29.6317,794600.0
2008-01-24 10:10:00,41.1,41.2,40.25,40.27,727400.0,29.61,29.6821,28.9977,29.0121,727400.0
2008-01-24 10:15:00,40.29,40.62,40.13,40.49,792800.0,29.0265,29.2642,28.9112,29.1706,792800.0
2008-01-24 10:20:00,40.48,40.77,40.27,40.76,1265600.0,29.1634,29.3723,29.0121,29.3651,1265600.0
2008-01-24 10:25:00,40.76,41.3,40.74,41.27,947600.0,29.3651,29.7541,29.3507,29.7325,947600.0
2008-01-24 10:30:00,41.3,41.33,40.71,41.24,755400.0,29.7541,29.7757,29.3291,29.7109,755400.0
2008-01-24 10:35:00,41.24,41.4,41.07,41.32,705200.0,29.7109,29.8262,29.5884,29.7685,705200.0
2008-01-24 10:40:00,41.32,41.35,40.82,41.08,770800.0,29.7685,29.7901,29.4083,29.5956,770800.0
2008-01-24 10:45:00,41.06,41.35,40.93,41.18,609000.0,29.5812,29.7901,29.4876,29.6677,609000.0
2008-01-24 10:50:00,41.17,41.38,40.9,41.02,524600.0,29.6605,29.8118,29.4659,29.5524,524600.0
2008-01-24 10:55:00,41.04,41.33,40.9,41.0,464600.0,29.5668,29.7757,29.4659,29.538,464600.0
2008-01-24 11:00:00,41.01,41.04,40.75,40.93,497800.0,29.5452,29.5668,29.3579,29.4876,497800.0
2008-01-24 11:05:00,40.95,41.05,40.81,40.92,436600.0,29.502,29.574,29.4011,29.4804,436600.0
2008-01-24 11:10:00,40.93,41.19,40.88,41.1,234400.0,29.4876,29.6749,29.4515,29.61,234400.0
2008-01-24 11:15:00,41.1,41.17,40.91,41.01,318000.0,29.61,29.6605,29.4732,29.5452,318000.0
2008-01-24 11:20:00,41.01,41.33,40.94,41.32,336400.0,29.5452,29.7757,29.4948,29.7685,336400.0
2008-01-24 11:25:00,41.34,41.99,41.33,41.99,572400.0,29.7829,30.2512,29.7757,30.2512,572400.0
2008-01-24 11:30:00,41.96,41.99,41.5,41.5,442800.0,30.2296,30.2512,29.8982,29.8982,442800.0
2008-01-24 11:35:00,41.5,41.91,41.4,41.7,408600.0,29.8982,30.1936,29.8262,30.0423,408600.0
2008-01-24 11:40:00,41.73,41.88,41.6,41.74,436600.0,30.0639,30.172,29.9703,30.0711,436600.0
2008-01-24 11:45:00,41.72,41.91,41.58,41.59,351200.0,30.0567,30.1936,29.9558,29.9631,351200.0
2008-01-24 11:50:00,41.56,41.66,41.22,41.27,384200.0,29.9414,30.0135,29.6965,29.7325,384200.0
2008-01-24 11:55:00,41.27,41.29,41.0,41.0,337600.0,29.7325,29.7469,29.538,29.538,337600.0
2008-01-24 12:00:00,41.01,41.1,40.85,41.1,441800.0,29.5452,29.61,29.4299,29.61,441800.0
2008-01-24 12:05:00,41.11,41.27,41.02,41.17,219600.0,29.6172,29.7325,29.5524,29.6605,219600.0
2008-01-24 12:10:00,41.17,41.23,41.01,41.1,149400.0,29.6605,29.7037,29.5452,29.61,149400.0
2008-01-24 12:15:00,41.1,41.13,40.93,41.09,165400.0,29.61,29.6317,29.4876,29.6028,165400.0
2008-01-24 12:20:00,41.09,41.12,40.85,40.85,375400.0,29.6028,29.6244,29.4299,29.4299,375400.0
2008-01-24 12:25:00,40.88,40.88,40.51,40.58,253400.0,29.4515,29.4515,29.185,29.2354,253400.0
2008-01-24 12:30:00,40.57,40.85,40.57,40.75,193600.0,29.2282,29.4299,29.2282,29.3579,193600.0
2008-01-24 12:35:00,40.77,40.77,40.63,40.65,205000.0,29.3723,29.3723,29.2714,29.2858,205000.0
2008-01-24 12:40:00,40.65,41.01,40.63,40.77,200600.0,29.2858,29.5452,29.2714,29.3723,200600.0
2008-01-24 12:45:00,40.75,41.0,40.74,40.98,143800.0,29.3579,29.538,29.3507,29.5236,143800.0
2008-01-24 12:50:00,40.98,41.07,40.91,40.95,214000.0,29.5236,29.5884,29.4732,29.502,214000.0
2008-01-24 12:55:00,40.94,41.22,40.89,41.22,155000.0,29.4948,29.6965,29.4587,29.6965,155000.0
2008-01-24 13:00:00,41.23,41.23,40.99,41.12,222000.0,29.7037,29.7037,29.5308,29.6244,222000.0
2008-01-24 13:05:00,41.11,41.12,40.96,41.01,192400.0,29.6172,29.6244,29.5092,29.5452,192400.0
2008-01-24 13:10:00,41.02,41.37,40.97,41.29,218400.0,29.5524,29.8046,29.5164,29.7469,218400.0
2008-01-24 13:15:00,41.29,41.33,41.12,41.19,173400.0,29.7469,29.7757,29.6244,29.6749,173400.0
2008-01-24 13:20:00,41.18,41.27,41.05,41.06,102600.0,29.6677,29.7325,29.574,29.5812,102600.0
2008-01-24 13:25:00,41.05,41.14,40.96,40.99,138800.0,29.574,29.6389,29.5092,29.5308,138800.0
2008-01-24 13:30:00,40.99,41.2,40.88,41.13,162400.0,29.5308,29.6821,29.4515,29.6317,162400.0
2008-01-24 13:35:00,41.13,41.29,40.99,41.09,115400.0,29.6317,29.7469,29.5308,29.6028,115400.0
2008-01-24 13:40:00,41.09,41.46,41.07,41.36,228600.0,29.6028,29.8694,29.5884,29.7974,228600.0
2008-01-24 13:45:00,41.37,41.52,41.31,41.47,174800.0,29.8046,29.9126,29.7613,29.8766,174800.0
2008-01-24 13:50:00,41.46,41.6,41.38,41.59,276800.0,29.8694,29.9703,29.8118,29.9631,276800.0
2008-01-24 13:55:00,41.6,41.63,41.34,41.38,267000.0,29.9703,29.9919,29.7829,29.8118,267000.0
2008-01-24 14:00:00,41.38,41.5,41.38,41.49,178800.0,29.8118,29.8982,29.8118,29.891,178800.0
2008-01-24 14:05:00,41.49,41.56,41.42,41.49,261800.0,29.891,29.9414,29.8406,29.891,261800.0
2008-01-24 14:10:00,41.48,41.5,41.38,41.46,333000.0,29.8838,29.8982,29.8118,29.8694,333000.0
2008-01-24 14:15:00,41.46,41.5,41.43,41.45,384400.0,29.8694,29.8982,29.8478,29.8622,384400.0
2008-01-24 14:20:00,41.45,41.5,41.42,41.5,467400.0,29.8622,29.8982,29.8406,29.8982,467400.0
2008-01-24 14:25:00,41.49,41.55,41.35,41.41,744400.0,29.891,29.9342,29.7901,29.8334,744400.0
2008-01-24 14:30:00,41.41,41.52,41.33,41.44,179800.0,29.8334,29.9126,29.7757,29.855,179800.0
2008-01-24 14:35:00,41.44,41.72,41.43,41.7,320800.0,29.855,30.0567,29.8478,30.0423,320800.0
2008-01-24 14:40:00,41.69,41.83,41.6,41.71,238600.0,30.0351,30.136,29.9703,30.0495,238600.0
2008-01-24 14:45:00,41.72,41.72,41.38,41.38,296600.0,30.0567,30.0567,29.8118,29.8118,296600.0
2008-01-24 14:50:00,41.38,41.55,41.25,41.27,351000.0,29.8118,29.9342,29.7181,29.7325,351000.0
2008-01-24 14:55:00,41.29,41.44,41.06,41.29,391000.0,29.7469,29.855,29.5812,29.7469,391000.0
2008-01-24 15:00:00,41.28,41.62,41.14,41.55,355000.0,29.7397,29.9847,29.6389,29.9342,355000.0
2008-01-24 15:05:00,41.51,41.65,41.49,41.62,314200.0,29.9054,30.0063,29.891,29.9847,314200.0
2008-01-24 15:10:00,41.62,41.71,41.45,41.56,299600.0,29.9847,30.0495,29.8622,29.9414,299600.0
2008-01-24 15:15:00,41.56,41.59,41.35,41.52,215200.0,29.9414,29.9631,29.7901,29.9126,215200.0
2008-01-24 15:20:00,41.52,41.66,41.48,41.6,187200.0,29.9126,30.0135,29.8838,29.9703,187200.0
2008-01-24 15:25:00,41.61,41.7,41.52,41.6,189000.0,29.9775,30.0423,29.9126,29.9703,189000.0
2008-01-24 15:30:00,41.59,41.74,41.59,41.67,198200.0,29.9631,30.0711,29.9631,30.0207,198200.0
2008-01-24 15:35:00,41.66,41.7,41.56,41.6,250200.0,30.0135,30.0423,29.9414,29.9703,250200.0
2008-01-24 15:40:00,41.59,41.82,41.58,41.75,332000.0,29.9631,30.1288,29.9558,30.0783,332000.0
2008-01-24 15:45:00,41.75,41.81,41.52,41.62,440800.0,30.0783,30.1215,29.9126,29.9847,440800.0
2008-01-24 15:50:00,41.62,41.68,41.52,41.67,433400.0,29.9847,30.0279,29.9126,30.0207,433400.0
2008-01-24 15:55:00,41.67,41.83,41.63,41.74,449200.0,30.0207,30.136,29.9919,30.0711,449200.0
2008-01-25 09:30:00,43.24,43.68,43.02,43.58,203600.0,31.1518,31.4688,30.9933,31.3967,203600.0
2008-01-25 09:35:00,43.55,44.26,43.5,44.11,1551600.0,31.3751,31.8866,31.3391,31.7786,1551600.0
2008-01-25 09:40:00,44.1,44.22,43.53,43.59,936200.0,31.7714,31.8578,31.3607,31.4039,936200.0
2008-01-25 09:45:00,43.59,43.96,43.56,43.79,771200.0,31.4039,31.6705,31.3823,31.548,771200.0
2008-01-25 09:50:00,43.77,43.94,43.5,43.89,684800.0,31.5336,31.6561,31.3391,31.6201,684800.0
2008-01-25 09:55:00,43.87,43.91,43.72,43.82,491600.0,31.6057,31.6345,31.4976,31.5696,491600.0
2008-01-25 10:00:00,43.8,43.8,43.32,43.73,899600.0,31.5552,31.5552,31.2094,31.5048,899600.0
2008-01-25 10:05:00,43.72,43.73,43.46,43.65,531200.0,31.4976,31.5048,31.3103,31.4472,531200.0
2008-01-25 10:10:00,43.63,44.0,43.56,43.88,540800.0,31.4327,31.6993,31.3823,31.6129,540800.0
2008-01-25 10:15:00,43.87,43.87,43.54,43.54,409800.0,31.6057,31.6057,31.3679,31.3679,409800.0
2008-01-25 10:20:00,43.55,43.69,43.4,43.4,498400.0,31.3751,31.476,31.267,31.267,498400.0
2008-01-25 10:25:00,43.4,43.58,43.19,43.21,546800.0,31.267,31.3967,31.1158,31.1302,546800.0
2008-01-25 10:30:00,43.2,43.25,42.74,42.95,514600.0,31.123,31.159,30.7916,30.9428,514600.0
2008-01-25 10:35:00,42.95,43.2,42.91,43.19,469800.0,30.9428,31.123,30.914,31.1158,469800.0
2008-01-25 10:40:00,43.2,43.27,42.71,43.05,498800.0,31.123,31.1734,30.7699,31.0149,498800.0
2008-01-25 10:45:00,43.05,43.25,42.99,43.1,279000.0,31.0149,31.159,30.9717,31.0509,279000.0
2008-01-25 10:50:00,43.1,43.13,42.8,42.98,276800.0,31.0509,31.0725,30.8348,30.9645,276800.0
2008-01-25 10:55:00,42.98,43.03,42.7,42.75,322000.0,30.9645,31.0005,30.7627,30.7988,322000.0
2008-01-25 11:00:00,42.77,42.83,42.29,42.43,419800.0,30.8132,30.8564,30.4674,30.5682,419800.0
2008-01-25 11:05:00,42.43,42.63,42.42,42.57,239000.0,30.5682,30.7123,30.561,30.6691,239000.0
2008-01-25 11:10:00,42.58,42.6,42.39,42.45,264800.0,30.6763,30.6907,30.5394,30.5826,264800.0
2008-01-25 11:15:00,42.45,42.59,42.38,42.57,280600.0,30.5826,30.6835,30.5322,30.6691,280600.0
2008-01-25 11:20:00,42.55,42.58,42.36,42.43,636600.0,30.6547,30.6763,30.5178,30.5682,636600.0
2008-01-25 11:25:00,42.43,42.46,42.06,42.09,467200.0,30.5682,30.5898,30.3017,30.3233,467200.0
2008-01-25 11:30:00,42.09,42.25,42.08,42.2,270800.0,30.3233,30.4385,30.3161,30.4025,270800.0
2008-01-25 11:35:00,42.2,42.35,42.17,42.24,400400.0,30.4025,30.5106,30.3809,30.4313,400400.0
2008-01-25 11:40:00,42.24,42.33,42.11,42.22,177600.0,30.4313,30.4962,30.3377,30.4169,177600.0
2008-01-25 11:45:00,42.22,42.43,42.21,42.38,370600.0,30.4169,30.5682,30.4097,30.5322,370600.0
2008-01-25 11:50:00,42.39,42.49,42.37,42.44,259800.0,30.5394,30.6114,30.525,30.5754,259800.0
2008-01-25 11:55:00,42.43,42.74,42.41,42.7,154800.0,30.5682,30.7916,30.5538,30.7627,154800.0
2008-01-25 12:00:00,42.7,42.77,42.51,42.52,173200.0,30.7627,30.8132,30.6259,30.6331,173200.0
2008-01-25 12:05:00,42.51,42.6,42.38,42.43,116600.0,30.6259,30.6907,30.5322,30.5682,116600.0
2008-01-25 12:10:00,42.43,42.6,42.35,42.49,112800.0,30.5682,30.6907,30.5106,30.6114,112800.0
2008-01-25 12:15:00,42.49,42.52,42.34,42.45,153600.0,30.6114,30.6331,30.5034,30.5826,153600.0
2008-01-25 12:20:00,42.46,42.56,42.4,42.49,106800.0,30.5898,30.6619,30.5466,30.6114,106800.0
2008-01-25 12:25:00,42.49,42.65,42.49,42.53,84600.0,30.6114,30.7267,30.6114,30.6403,84600.0
2008-01-25 12:30:00,42.53,42.53,42.4,42.43,127400.0,30.6403,30.6403,30.5466,30.5682,127400.0
2008-01-25 12:35:00,42.43,42.51,42.38,42.44,218400.0,30.5682,30.6259,30.5322,30.5754,218400.0
2008-01-25 12:40:00,42.44,42.51,42.38,42.5,596200.0,30.5754,30.6259,30.5322,30.6187,596200.0
2008-01-25 12:45:00,42.5,42.52,42.13,42.15,561400.0,30.6187,30.6331,30.3521,30.3665,561400.0
2008-01-25 12:50:00,42.19,42.24,42.04,42.23,248800.0,30.3953,30.4313,30.2873,30.4241,248800.0
2008-01-25 12:55:00,42.23,42.24,41.85,41.92,440600.0,30.4241,30.4313,30.1504,30.2008,440600.0
2008-01-25 13:00:00,41.93,41.98,41.73,41.82,326200.0,30.208,30.244,30.0639,30.1288,326200.0
2008-01-25 13:05:00,41.83,42.34,41.81,42.1,251200.0,30.136,30.5034,30.1215,30.3305,251200.0
2008-01-25 13:10:00,42.12,42.5,42.12,42.37,242200.0,30.3449,30.6187,30.3449,30.525,242200.0
2008-01-25 13:15:00,42.37,42.47,42.21,42.38,182400.0,30.525,30.597,30.4097,30.5322,182400.0
2008-01-25 13:20:00,42.41,42.5,42.25,42.31,151200.0,30.5538,30.6187,30.4385,30.4818,151200.0
2008-01-25 13:25:00,42.31,42.37,42.06,42.12,184800.0,30.4818,30.525,30.3017,30.3449,184800.0
2008-01-25 13:30:00,42.12,42.19,41.99,42.01,242800.0,30.3449,30.3953,30.2512,30.2656,242800.0
2008-01-25 13:35:00,42.02,42.02,41.73,41.98,366800.0,30.2728,30.2728,30.0639,30.244,366800.0
2008-01-25 13:40:00,41.97,42.06,41.74,42.06,245000.0,30.2368,30.3017,30.0711,30.3017,245000.0
2008-01-25 13:45:00,42.06,42.1,41.75,41.79,260600.0,30.3017,30.3305,30.0783,30.1071,260600.0
2008-01-25 13:50:00,41.79,41.87,41.47,41.6,261800.0,30.1071,30.1648,29.8766,29.9703,261800.0
2008-01-25 13:55:00,41.59,41.95,41.59,41.8,201400.0,29.9631,30.2224,29.9631,30.1143,201400.0
2008-01-25 14:00:00,41.8,41.94,41.69,41.88,214000.0,30.1143,30.2152,30.0351,30.172,214000.0
2008-01-25 14:05:00,41.87,41.87,41.67,41.81,198400.0,30.1648,30.1648,30.0207,30.1215,198400.0
2008-01-25 14:10:00,41.82,42.21,41.79,42.17,296600.0,30.1288,30.4097,30.1071,30.3809,296600.0
2008-01-25 14:15:00,42.19,42.2,41.98,42.0,221400.0,30.3953,30.4025,30.244,30.2584,221400.0
2008-01-25 14:20:00,41.99,42.22,41.94,42.16,306000.0,30.2512,30.4169,30.2152,30.3737,306000.0
2008-01-25 14:25:00,42.16,42.34,42.05,42.07,256200.0,30.3737,30.5034,30.2945,30.3089,256200.0
2008-01-25 14:30:00,42.07,42.25,42.06,42.13,123200.0,30.3089,30.4385,30.3017,30.3521,123200.0
2008-01-25 14:35:00,42.13,42.35,42.1,42.24,190800.0,30.3521,30.5106,30.3305,30.4313,190800.0
2008-01-25 14:40:00,42.24,42.3,41.91,41.96,181400.0,30.4313,30.4746,30.1936,30.2296,181400.0
2008-01-25 14:45:00,41.94,41.99,41.74,41.85,236600.0,30.2152,30.2512,30.0711,30.1504,236600.0
2008-01-25 14:50:00,41.88,41.93,41.4,41.72,344800.0,30.172,30.208,29.8262,30.0567,344800.0
2008-01-25 14:55:00,41.7,42.06,41.63,42.01,267000.0,30.0423,30.3017,29.9919,30.2656,267000.0
2008-01-25 15:00:00,42.01,42.17,41.89,42.14,304800.0,30.2656,30.3809,30.1792,30.3593,304800.0
2008-01-25 15:05:00,42.13,42.25,41.74,41.87,232200.0,30.3521,30.4385,30.0711,30.1648,232200.0
2008-01-25 15:10:00,41.87,42.21,41.73,42.2,163000.0,30.1648,30.4097,30.0639,30.4025,163000.0
2008-01-25 15:15:00,42.19,42.44,42.06,42.27,271800.0,30.3953,30.5754,30.3017,30.453,271800.0
2008-01-25 15:20:00,42.27,42.47,42.22,42.33,254200.0,30.453,30.597,30.4169,30.4962,254200.0
2008-01-25 15:25:00,42.34,42.37,42.09,42.21,249800.0,30.5034,30.525,30.3233,30.4097,249800.0
2008-01-25 15:30:00,42.22,42.26,42.07,42.23,220200.0,30.4169,30.4457,30.3089,30.4241,220200.0
2008-01-25 15:35:00,42.21,42.35,42.08,42.22,287000.0,30.4097,30.5106,30.3161,30.4169,287000.0
2008-01-25 15:40:00,42.21,42.35,42.16,42.2,246000.0,30.4097,30.5106,30.3737,30.4025,246000.0
2008-01-25 15:45:00,42.21,42.24,41.76,41.84,274400.0,30.4097,30.4313,30.0855,30.1432,274400.0
2008-01-25 15:50:00,41.84,41.95,41.74,41.88,457200.0,30.1432,30.2224,30.0711,30.172,457200.0
2008-01-25 15:55:00,41.88,42.16,41.87,42.08,513200.0,30.172,30.3737,30.1648,30.3161,513200.0
2008-01-28 09:30:00,42.0,42.46,41.4,41.47,586200.0,30.2584,30.5898,29.8262,29.8766,586200.0
2008-01-28 09:35:00,41.47,41.5,40.93,41.27,561200.0,29.8766,29.8982,29.4876,29.7325,561200.0
2008-01-28 09:40:00,41.28,41.53,41.0,41.5,403600.0,29.7397,29.9198,29.538,29.8982,403600.0
2008-01-28 09:45:00,41.5,41.6,41.17,41.44,386600.0,29.8982,29.9703,29.6605,29.855,386600.0
2008-01-28 09:50:00,41.44,41.8,41.37,41.56,565800.0,29.855,30.1143,29.8046,29.9414,565800.0
2008-01-28 09:55:00,41.56,41.65,41.4,41.57,350000.0,29.9414,30.0063,29.8262,29.9486,350000.0
2008-01-28 10:00:00,41.57,41.57,40.9,41.41,600400.0,29.9486,29.9486,29.4659,29.8334,600400.0
2008-01-28 10:05:00,41.41,41.48,41.17,41.22,229200.0,29.8334,29.8838,29.6605,29.6965,229200.0
2008-01-28 10:10:00,41.21,41.38,41.2,41.27,201000.0,29.6893,29.8118,29.6821,29.7325,201000.0
2008-01-28 10:15:00,41.27,41.33,41.24,41.3,155000.0,29.7325,29.7757,29.7109,29.7541,155000.0
2008-01-28 10:20:00,41.3,41.82,41.3,41.59,285800.0,29.7541,30.1288,29.7541,29.9631,285800.0
2008-01-28 10:25:00,41.59,42.07,41.52,42.02,252800.0,29.9631,30.3089,29.9126,30.2728,252800.0
2008-01-28 10:30:00,42.03,42.13,41.89,42.11,355000.0,30.28,30.3521,30.1792,30.3377,355000.0
2008-01-28 10:35:00,42.1,42.13,41.75,41.85,174200.0,30.3305,30.3521,30.0783,30.1504,174200.0
2008-01-28 10:40:00,41.87,42.02,41.63,41.73,184600.0,30.1648,30.2728,29.9919,30.0639,184600.0
2008-01-28 10:45:00,41.73,42.13,41.72,42.13,188400.0,30.0639,30.3521,30.0567,30.3521,188400.0
2008-01-28 10:50:00,42.13,42.2,42.01,42.11,235400.0,30.3521,30.4025,30.2656,30.3377,235400.0
2008-01-28 10:55:00,42.11,42.34,42.1,42.26,221200.0,30.3377,30.5034,30.3305,30.4457,221200.0
2008-01-28 11:00:00,42.27,42.34,42.13,42.31,178400.0,30.453,30.5034,30.3521,30.4818,178400.0
2008-01-28 11:05:00,42.31,42.35,42.11,42.32,253200.0,30.4818,30.5106,30.3377,30.489,253200.0
2008-01-28 11:10:00,42.31,42.6,42.27,42.54,215400.0,30.4818,30.6907,30.453,30.6475,215400.0
2008-01-28 11:15:00,42.56,42.56,42.21,42.26,260000.0,30.6619,30.6619,30.4097,30.4457,260000.0
2008-01-28 11:20:00,42.24,42.42,42.22,42.26,169200.0,30.4313,30.561,30.4169,30.4457,169200.0
2008-01-28 11:25:00,42.26,42.42,42.2,42.32,119200.0,30.4457,30.561,30.4025,30.489,119200.0
2008-01-28 11:30:00,42.31,42.59,42.2,42.49,208400.0,30.4818,30.6835,30.4025,30.6114,208400.0
2008-01-28 11:35:00,42.49,42.63,42.4,42.6,228200.0,30.6114,30.7123,30.5466,30.6907,228200.0
2008-01-28 11:40:00,42.6,42.69,42.42,42.43,155400.0,30.6907,30.7555,30.561,30.5682,155400.0
2008-01-28 11:45:00,42.42,42.54,42.35,42.52,184400.0,30.561,30.6475,30.5106,30.6331,184400.0
2008-01-28 11:50:00,42.51,42.85,42.49,42.62,262200.0,30.6259,30.8708,30.6114,30.7051,262200.0
2008-01-28 11:55:00,42.64,42.7,42.5,42.54,162200.0,30.7195,30.7627,30.6187,30.6475,162200.0
2008-01-28 12:00:00,42.59,42.61,42.52,42.56,81200.0,30.6835,30.6979,30.6331,30.6619,81200.0
2008-01-28 12:05:00,42.57,42.58,42.21,42.35,207000.0,30.6691,30.6763,30.4097,30.5106,207000.0
2008-01-28 12:10:00,42.36,42.52,42.34,42.38,73000.0,30.5178,30.6331,30.5034,30.5322,73000.0
2008-01-28 12:15:00,42.38,42.42,42.24,42.25,91000.0,30.5322,30.561,30.4313,30.4385,91000.0
2008-01-28 12:20:00,42.25,42.47,42.24,42.47,78200.0,30.4385,30.597,30.4313,30.597,78200.0
2008-01-28 12:25:00,42.46,42.48,42.24,42.32,79400.0,30.5898,30.6042,30.4313,30.489,79400.0
2008-01-28 12:30:00,42.31,42.46,42.29,42.33,79600.0,30.4818,30.5898,30.4674,30.4962,79600.0
2008-01-28 12:35:00,42.32,42.34,42.09,42.24,145400.0,30.489,30.5034,30.3233,30.4313,145400.0
2008-01-28 12:40:00,42.24,42.34,42.13,42.28,126800.0,30.4313,30.5034,30.3521,30.4602,126800.0
2008-01-28 12:45:00,42.29,42.32,42.17,42.22,225800.0,30.4674,30.489,30.3809,30.4169,225800.0
2008-01-28 12:50:00,42.22,42.22,42.07,42.07,159600.0,30.4169,30.4169,30.3089,30.3089,159600.0
2008-01-28 12:55:00,42.07,42.18,42.06,42.16,92000.0,30.3089,30.3881,30.3017,30.3737,92000.0
2008-01-28 13:00:00,42.15,42.46,42.14,42.45,100800.0,30.3665,30.5898,30.3593,30.5826,100800.0
2008-01-28 13:05:00,42.45,42.5,42.31,42.33,261600.0,30.5826,30.6187,30.4818,30.4962,261600.0
2008-01-28 13:10:00,42.33,42.44,42.26,42.32,104000.0,30.4962,30.5754,30.4457,30.489,104000.0
2008-01-28 13:15:00,42.34,42.45,42.33,42.41,120600.0,30.5034,30.5826,30.4962,30.5538,120600.0
2008-01-28 13:20:00,42.42,42.61,42.37,42.41,167400.0,30.561,30.6979,30.525,30.5538,167400.0
2008-01-28 13:25:00,42.42,42.57,42.41,42.54,195600.0,30.561,30.6691,30.5538,30.6475,195600.0
2008-01-28 13:30:00,42.53,42.73,42.49,42.67,190400.0,30.6403,30.7844,30.6114,30.7411,190400.0
2008-01-28 13:35:00,42.67,42.7,42.55,42.6,139200.0,30.7411,30.7627,30.6547,30.6907,139200.0
2008-01-28 13:40:00,42.6,42.67,42.55,42.6,128600.0,30.6907,30.7411,30.6547,30.6907,128600.0
2008-01-28 13:45:00,42.59,42.63,42.4,42.48,184600.0,30.6835,30.7123,30.5466,30.6042,184600.0
2008-01-28 13:50:00,42.48,42.68,42.45,42.67,150200.0,30.6042,30.7483,30.5826,30.7411,150200.0
2008-01-28 13:55:00,42.63,42.63,42.46,42.49,130600.0,30.7123,30.7123,30.5898,30.6114,130600.0
2008-01-28 14:00:00,42.5,42.75,42.5,42.7,214400.0,30.6187,30.7988,30.6187,30.7627,214400.0
2008-01-28 14:05:00,42.72,42.87,42.68,42.85,200600.0,30.7771,30.8852,30.7483,30.8708,200600.0
2008-01-28 14:10:00,42.85,43.02,42.84,42.94,334200.0,30.8708,30.9933,30.8636,30.9356,334200.0
2008-01-28 14:15:00,42.92,43.12,42.84,42.97,301200.0,30.9212,31.0653,30.8636,30.9573,301200.0
2008-01-28 14:20:00,42.97,43.08,42.7,42.93,259800.0,30.9573,31.0365,30.7627,30.9284,259800.0
2008-01-28 14:25:00,42.93,43.08,42.93,42.98,212200.0,30.9284,31.0365,30.9284,30.9645,212200.0
2008-01-28 14:30:00,42.98,43.09,42.96,43.08,245600.0,30.9645,31.0437,30.9501,31.0365,245600.0
2008-01-28 14:35:00,43.07,43.17,42.88,43.07,202000.0,31.0293,31.1013,30.8924,31.0293,202000.0
2008-01-28 14:40:00,43.07,43.1,42.98,43.05,188000.0,31.0293,31.0509,30.9645,31.0149,188000.0
2008-01-28 14:45:00,43.05,43.1,42.83,42.83,214800.0,31.0149,31.0509,30.8564,30.8564,214800.0
2008-01-28 14:50:00,42.83,42.85,42.68,42.8,198000.0,30.8564,30.8708,30.7483,30.8348,198000.0
2008-01-28 14:55:00,42.79,42.79,42.57,42.63,137600.0,30.8276,30.8276,30.6691,30.7123,137600.0
2008-01-28 15:00:00,42.63,42.77,42.52,42.74,180400.0,30.7123,30.8132,30.6331,30.7916,180400.0
2008-01-28 15:05:00,42.77,42.87,42.57,42.63,243600.0,30.8132,30.8852,30.6691,30.7123,243600.0
2008-01-28 15:10:00,42.61,42.63,42.25,42.27,317200.0,30.6979,30.7123,30.4385,30.453,317200.0
2008-01-28 15:15:00,42.27,42.57,42.17,42.2,315600.0,30.453,30.6691,30.3809,30.4025,315600.0
2008-01-28 15:20:00,42.2,42.53,42.2,42.42,256400.0,30.4025,30.6403,30.4025,30.561,256400.0
2008-01-28 15:25:00,42.42,42.49,42.24,42.37,197000.0,30.561,30.6114,30.4313,30.525,197000.0
2008-01-28 15:30:00,42.36,42.7,42.35,42.37,342000.0,30.5178,30.7627,30.5106,30.525,342000.0
2008-01-28 15:35:00,42.37,42.54,42.34,42.42,445800.0,30.525,30.6475,30.5034,30.561,445800.0
2008-01-28 15:40:00,42.43,42.7,42.42,42.7,445400.0,30.5682,30.7627,30.561,30.7627,445400.0
2008-01-28 15:45:00,42.7,42.73,42.52,42.56,310200.0,30.7627,30.7844,30.6331,30.6619,310200.0
2008-01-28 15:50:00,42.55,42.68,42.44,42.57,306000.0,30.6547,30.7483,30.5754,30.6691,306000.0
2008-01-28 15:55:00,42.6,42.76,42.55,42.65,468400.0,30.6907,30.806,30.6547,30.7267,468400.0
2008-01-29 09:30:00,43.62,43.83,43.28,43.81,725600.0,31.4255,31.5768,31.1806,31.5624,725600.0
2008-01-29 09:35:00,43.81,43.91,43.51,43.71,599600.0,31.5624,31.6345,31.3463,31.4904,599600.0
2008-01-29 09:40:00,43.68,43.81,43.52,43.68,550000.0,31.4688,31.5624,31.3535,31.4688,550000.0
2008-01-29 09:45:00,43.69,43.71,43.42,43.6,642000.0,31.476,31.4904,31.2815,31.4111,642000.0
2008-01-29 09:50:00,43.59,43.62,43.2,43.35,457200.0,31.4039,31.4255,31.123,31.231,457200.0
2008-01-29 09:55:00,43.35,43.4,43.2,43.4,494800.0,31.231,31.267,31.123,31.267,494800.0
2008-01-29 10:00:00,43.39,43.7,43.27,43.6,626000.0,31.2598,31.4832,31.1734,31.4111,626000.0
2008-01-29 10:05:00,43.59,43.6,43.27,43.48,582000.0,31.4039,31.4111,31.1734,31.3247,582000.0
2008-01-29 10:10:00,43.47,43.63,43.4,43.47,545400.0,31.3175,31.4327,31.267,31.3175,545400.0
2008-01-29 10:15:00,43.46,43.65,43.39,43.45,245800.0,31.3103,31.4472,31.2598,31.3031,245800.0
2008-01-29 10:20:00,43.44,43.61,43.41,43.59,176000.0,31.2959,31.4183,31.2743,31.4039,176000.0
2008-01-29 10:25:00,43.6,43.75,43.5,43.72,315400.0,31.4111,31.5192,31.3391,31.4976,315400.0
2008-01-29 10:30:00,43.74,43.84,43.64,43.77,244600.0,31.512,31.584,31.44,31.5336,244600.0
2008-01-29 10:35:00,43.78,43.85,43.55,43.81,275200.0,31.5408,31.5912,31.3751,31.5624,275200.0
2008-01-29 10:40:00,43.81,43.91,43.67,43.77,246600.0,31.5624,31.6345,31.4616,31.5336,246600.0
2008-01-29 10:45:00,43.77,43.81,43.58,43.74,187800.0,31.5336,31.5624,31.3967,31.512,187800.0
2008-01-29 10:50:00,43.75,43.77,43.62,43.65,167400.0,31.5192,31.5336,31.4255,31.4472,167400.0
2008-01-29 10:55:00,43.63,43.74,43.59,43.63,112600.0,31.4327,31.512,31.4039,31.4327,112600.0
2008-01-29 11:00:00,43.63,43.77,43.61,43.76,131400.0,31.4327,31.5336,31.4183,31.5264,131400.0
2008-01-29 11:05:00,43.76,43.98,43.74,43.94,281200.0,31.5264,31.6849,31.512,31.6561,281200.0
2008-01-29 11:10:00,43.94,43.95,43.87,43.91,215800.0,31.6561,31.6633,31.6057,31.6345,215800.0
2008-01-29 11:15:00,43.91,43.91,43.71,43.87,249000.0,31.6345,31.6345,31.4904,31.6057,249000.0
2008-01-29 11:20:00,43.88,43.99,43.7,43.75,149400.0,31.6129,31.6921,31.4832,31.5192,149400.0
2008-01-29 11:25:00,43.77,43.94,43.73,43.73,162200.0,31.5336,31.6561,31.5048,31.5048,162200.0
2008-01-29 11:30:00,43.73,43.89,43.72,43.77,113600.0,31.5048,31.6201,31.4976,31.5336,113600.0
2008-01-29 11:35:00,43.79,43.84,43.75,43.81,108400.0,31.548,31.584,31.5192,31.5624,108400.0
2008-01-29 11:40:00,43.8,43.81,43.62,43.64,163600.0,31.5552,31.5624,31.4255,31.44,163600.0
2008-01-29 11:45:00,43.64,43.8,43.58,43.58,136400.0,31.44,31.5552,31.3967,31.3967,136400.0
2008-01-29 11:50:00,43.58,43.63,43.52,43.62,122000.0,31.3967,31.4327,31.3535,31.4255,122000.0
2008-01-29 11:55:00,43.61,43.63,43.51,43.59,142000.0,31.4183,31.4327,31.3463,31.4039,142000.0
2008-01-29 12:00:00,43.56,43.58,43.5,43.54,74400.0,31.3823,31.3967,31.3391,31.3679,74400.0
2008-01-29 12:05:00,43.53,43.55,43.43,43.43,189200.0,31.3607,31.3751,31.2887,31.2887,189200.0
2008-01-29 12:10:00,43.41,43.45,43.33,43.35,120800.0,31.2743,31.3031,31.2166,31.231,120800.0
2008-01-29 12:15:00,43.35,43.38,43.25,43.26,99400.0,31.231,31.2526,31.159,31.1662,99400.0
2008-01-29 12:20:00,43.27,43.4,43.25,43.35,138800.0,31.1734,31.267,31.159,31.231,138800.0
2008-01-29 12:25:00,43.35,43.42,43.15,43.27,283800.0,31.231,31.2815,31.0869,31.1734,283800.0
2008-01-29 12:30:00,43.27,43.42,43.2,43.24,160600.0,31.1734,31.2815,31.123,31.1518,160600.0
2008-01-29 12:35:00,43.23,43.27,43.15,43.17,139800.0,31.1446,31.1734,31.0869,31.1013,139800.0
2008-01-29 12:40:00,43.17,43.24,43.01,43.07,188600.0,31.1013,31.1518,30.9861,31.0293,188600.0
2008-01-29 12:45:00,43.08,43.34,43.04,43.29,138000.0,31.0365,31.2238,31.0077,31.1878,138000.0
2008-01-29 12:50:00,43.29,43.31,43.08,43.08,85800.0,31.1878,31.2022,31.0365,31.0365,85800.0
2008-01-29 12:55:00,43.08,43.09,42.88,42.92,173200.0,31.0365,31.0437,30.8924,30.9212,173200.0
2008-01-29 13:00:00,42.92,43.13,42.8,42.84,138800.0,30.9212,31.0725,30.8348,30.8636,138800.0
2008-01-29 13:05:00,42.81,42.81,42.62,42.8,248200.0,30.842,30.842,30.7051,30.8348,248200.0
2008-01-29 13:10:00,42.79,42.99,42.77,42.93,185200.0,30.8276,30.9717,30.8132,30.9284,185200.0
2008-01-29 13:15:00,42.94,43.01,42.89,42.89,79800.0,30.9356,30.9861,30.8996,30.8996,79800.0
2008-01-29 13:20:00,42.88,42.93,42.84,42.9,64400.0,30.8924,30.9284,30.8636,30.9068,64400.0
2008-01-29 13:25:00,42.9,43.13,42.88,43.09,145600.0,30.9068,31.0725,30.8924,31.0437,145600.0
2008-01-29 13:30:00,43.08,43.08,42.87,42.99,80400.0,31.0365,31.0365,30.8852,30.9717,80400.0
2008-01-29 13:35:00,42.98,43.09,42.96,43.05,66000.0,30.9645,31.0437,30.9501,31.0149,66000.0
2008-01-29 13:40:00,43.05,43.13,42.97,42.97,224800.0,31.0149,31.0725,30.9573,30.9573,224800.0
2008-01-29 13:45:00,42.97,42.98,42.77,42.88,135200.0,30.9573,30.9645,30.8132,30.8924,135200.0
2008-01-29 13:50:00,42.88,42.9,42.76,42.8,84000.0,30.8924,30.9068,30.806,30.8348,84000.0
2008-01-29 13:55:00,42.82,42.88,42.65,42.73,126800.0,30.8492,30.8924,30.7267,30.7844,126800.0
2008-01-29 14:00:00,42.74,42.82,42.62,42.65,111000.0,30.7916,30.8492,30.7051,30.7267,111000.0
2008-01-29 14:05:00,42.65,42.65,42.47,42.55,230400.0,30.7267,30.7267,30.597,30.6547,230400.0
2008-01-29 14:10:00,42.56,42.79,42.54,42.7,196600.0,30.6619,30.8276,30.6475,30.7627,196600.0
2008-01-29 14:15:00,42.69,42.87,42.69,42.78,166800.0,30.7555,30.8852,30.7555,30.8204,166800.0
2008-01-29 14:20:00,42.79,42.8,42.58,42.63,122400.0,30.8276,30.8348,30.6763,30.7123,122400.0
2008-01-29 14:25:00,42.63,42.78,42.63,42.68,157600.0,30.7123,30.8204,30.7123,30.7483,157600.0
2008-01-29 14:30:00,42.68,42.73,42.59,42.6,143000.0,30.7483,30.7844,30.6835,30.6907,143000.0
2008-01-29 14:35:00,42.61,43.76,42.56,42.58,130200.0,30.6979,31.5264,30.6619,30.6763,130200.0
2008-01-29 14:40:00,42.59,42.62,42.38,42.47,187800.0,30.6835,30.7051,30.5322,30.597,187800.0
2008-01-29 14:45:00,42.47,42.72,42.46,42.68,199000.0,30.597,30.7771,30.5898,30.7483,199000.0
2008-01-29 14:50:00,42.69,42.73,42.65,42.65,119800.0,30.7555,30.7844,30.7267,30.7267,119800.0
2008-01-29 14:55:00,42.67,42.71,42.66,42.67,83200.0,30.7411,30.7699,30.7339,30.7411,83200.0
2008-01-29 15:00:00,42.67,42.77,42.66,42.75,178800.0,30.7411,30.8132,30.7339,30.7988,178800.0
2008-01-29 15:05:00,42.75,42.99,42.74,42.94,244400.0,30.7988,30.9717,30.7916,30.9356,244400.0
2008-01-29 15:10:00,42.95,42.99,42.74,42.75,153800.0,30.9428,30.9717,30.7916,30.7988,153800.0
2008-01-29 15:15:00,42.73,42.87,42.7,42.83,166600.0,30.7844,30.8852,30.7627,30.8564,166600.0
2008-01-29 15:20:00,42.84,43.04,42.83,42.98,219400.0,30.8636,31.0077,30.8564,30.9645,219400.0
2008-01-29 15:25:00,42.98,43.05,42.9,42.96,357200.0,30.9645,31.0149,30.9068,30.9501,357200.0
2008-01-29 15:30:00,42.98,43.13,42.96,43.12,329000.0,30.9645,31.0725,30.9501,31.0653,329000.0
2008-01-29 15:35:00,43.13,43.24,43.07,43.09,251800.0,31.0725,31.1518,31.0293,31.0437,251800.0
2008-01-29 15:40:00,43.1,43.18,43.0,43.07,260600.0,31.0509,31.1086,30.9789,31.0293,260600.0
2008-01-29 15:45:00,43.07,43.08,42.88,42.96,279800.0,31.0293,31.0365,30.8924,30.9501,279800.0
2008-01-29 15:50:00,42.96,43.1,42.91,43.05,353000.0,30.9501,31.0509,30.914,31.0149,353000.0
2008-01-29 15:55:00,43.05,43.1,42.94,43.05,506800.0,31.0149,31.0509,30.9356,31.0149,506800.0
2008-01-30 09:30:00,43.0,43.0,42.5,42.69,458800.0,30.9789,30.9789,30.6187,30.7555,458800.0
2008-01-30 09:35:00,42.68,42.81,42.21,42.3,392200.0,30.7483,30.842,30.4097,30.4746,392200.0
2008-01-30 09:40:00,42.3,42.88,42.24,42.8,264000.0,30.4746,30.8924,30.4313,30.8348,264000.0
2008-01-30 09:45:00,42.77,42.8,42.35,42.43,171000.0,30.8132,30.8348,30.5106,30.5682,171000.0
2008-01-30 09:50:00,42.44,42.85,42.44,42.85,176000.0,30.5754,30.8708,30.5754,30.8708,176000.0
2008-01-30 09:55:00,42.85,42.9,42.66,42.67,229800.0,30.8708,30.9068,30.7339,30.7411,229800.0
2008-01-30 10:00:00,42.67,43.0,42.62,42.97,302800.0,30.7411,30.9789,30.7051,30.9573,302800.0
2008-01-30 10:05:00,42.96,43.2,42.88,43.15,256600.0,30.9501,31.123,30.8924,31.0869,256600.0
2008-01-30 10:10:00,43.17,43.25,43.1,43.16,235200.0,31.1013,31.159,31.0509,31.0941,235200.0
2008-01-30 10:15:00,43.17,43.3,43.1,43.13,314400.0,31.1013,31.195,31.0509,31.0725,314400.0
2008-01-30 10:20:00,43.14,43.45,43.13,43.35,211800.0,31.0797,31.3031,31.0725,31.231,211800.0
2008-01-30 10:25:00,43.35,43.42,43.24,43.27,204000.0,31.231,31.2815,31.1518,31.1734,204000.0
2008-01-30 10:30:00,43.27,43.32,43.24,43.25,188400.0,31.1734,31.2094,31.1518,31.159,188400.0
2008-01-30 10:35:00,43.25,43.33,43.24,43.26,124800.0,31.159,31.2166,31.1518,31.1662,124800.0
2008-01-30 10:40:00,43.26,43.35,43.24,43.28,120600.0,31.1662,31.231,31.1518,31.1806,120600.0
2008-01-30 10:45:00,43.27,43.31,43.23,43.27,110400.0,31.1734,31.2022,31.1446,31.1734,110400.0
2008-01-30 10:50:00,43.27,43.35,43.21,43.29,98600.0,31.1734,31.231,31.1302,31.1878,98600.0
2008-01-30 10:55:00,43.29,43.44,43.26,43.4,593000.0,31.1878,31.2959,31.1662,31.267,593000.0
2008-01-30 11:00:00,43.39,43.42,43.34,43.35,123600.0,31.2598,31.2815,31.2238,31.231,123600.0
2008-01-30 11:05:00,43.37,43.37,43.09,43.14,218600.0,31.2454,31.2454,31.0437,31.0797,218600.0
2008-01-30 11:10:00,43.15,43.23,43.04,43.07,164000.0,31.0869,31.1446,31.0077,31.0293,164000.0
2008-01-30 11:15:00,43.08,43.12,42.99,43.0,184200.0,31.0365,31.0653,30.9717,30.9789,184200.0
2008-01-30 11:20:00,43.0,43.09,42.97,43.06,186200.0,30.9789,31.0437,30.9573,31.0221,186200.0
2008-01-30 11:25:00,43.08,43.11,42.99,43.02,86600.0,31.0365,31.0581,30.9717,30.9933,86600.0
2008-01-30 11:30:00,43.02,43.12,42.97,42.98,100200.0,30.9933,31.0653,30.9573,30.9645,100200.0
2008-01-30 11:35:00,43.0,43.02,42.85,42.88,133800.0,30.9789,30.9933,30.8708,30.8924,133800.0
2008-01-30 11:40:00,42.88,42.93,42.76,42.78,183400.0,30.8924,30.9284,30.806,30.8204,183400.0
2008-01-30 11:45:00,42.78,42.97,42.74,42.97,158200.0,30.8204,30.9573,30.7916,30.9573,158200.0
2008-01-30 11:50:00,42.97,42.97,42.79,42.79,92800.0,30.9573,30.9573,30.8276,30.8276,92800.0
2008-01-30 11:55:00,42.77,42.86,42.72,42.85,245200.0,30.8132,30.878,30.7771,30.8708,245200.0
2008-01-30 12:00:00,42.8,42.88,42.76,42.83,80600.0,30.8348,30.8924,30.806,30.8564,80600.0
2008-01-30 12:05:00,42.83,42.85,42.72,42.75,88400.0,30.8564,30.8708,30.7771,30.7988,88400.0
2008-01-30 12:10:00,42.75,42.83,42.74,42.81,44800.0,30.7988,30.8564,30.7916,30.842,44800.0
2008-01-30 12:15:00,42.82,42.91,42.76,42.8,89600.0,30.8492,30.914,30.806,30.8348,89600.0
2008-01-30 12:20:00,42.82,42.85,42.66,42.72,53400.0,30.8492,30.8708,30.7339,30.7771,53400.0
2008-01-30 12:25:00,42.69,42.76,42.66,42.71,93000.0,30.7555,30.806,30.7339,30.7699,93000.0
2008-01-30 12:30:00,42.71,42.74,42.63,42.71,58200.0,30.7699,30.7916,30.7123,30.7699,58200.0
2008-01-30 12:35:00,42.73,42.73,42.54,42.61,84800.0,30.7844,30.7844,30.6475,30.6979,84800.0
2008-01-30 12:40:00,42.6,42.7,42.53,42.53,200800.0,30.6907,30.7627,30.6403,30.6403,200800.0
2008-01-30 12:45:00,42.54,42.58,42.5,42.54,65800.0,30.6475,30.6763,30.6187,30.6475,65800.0
2008-01-30 12:50:00,42.52,42.59,42.52,42.58,87200.0,30.6331,30.6835,30.6331,30.6763,87200.0
2008-01-30 12:55:00,42.57,42.62,42.56,42.6,130200.0,30.6691,30.7051,30.6619,30.6907,130200.0
2008-01-30 13:00:00,42.59,42.6,42.51,42.52,121200.0,30.6835,30.6907,30.6259,30.6331,121200.0
2008-01-30 13:05:00,42.51,42.56,42.47,42.56,83200.0,30.6259,30.6619,30.597,30.6619,83200.0
2008-01-30 13:10:00,42.56,42.58,42.44,42.48,128000.0,30.6619,30.6763,30.5754,30.6042,128000.0
2008-01-30 13:15:00,42.48,42.6,42.48,42.53,147000.0,30.6042,30.6907,30.6042,30.6403,147000.0
2008-01-30 13:20:00,42.52,42.54,42.4,42.42,94200.0,30.6331,30.6475,30.5466,30.561,94200.0
2008-01-30 13:25:00,42.42,42.51,42.33,42.34,193600.0,30.561,30.6259,30.4962,30.5034,193600.0
2008-01-30 13:30:00,42.33,42.35,42.25,42.26,203800.0,30.4962,30.5106,30.4385,30.4457,203800.0
2008-01-30 13:35:00,42.27,42.27,42.1,42.25,303000.0,30.453,30.453,30.3305,30.4385,303000.0
2008-01-30 13:40:00,42.24,42.27,42.18,42.26,141200.0,30.4313,30.453,30.3881,30.4457,141200.0
2008-01-30 13:45:00,42.27,42.29,42.17,42.2,82000.0,30.453,30.4674,30.3809,30.4025,82000.0
2008-01-30 13:50:00,42.18,42.31,42.08,42.25,153400.0,30.3881,30.4818,30.3161,30.4385,153400.0
2008-01-30 13:55:00,42.25,42.58,42.2,42.24,266800.0,30.4385,30.6763,30.4025,30.4313,266800.0
2008-01-30 14:00:00,42.23,42.58,42.18,42.58,208800.0,30.4241,30.6763,30.3881,30.6763,208800.0
2008-01-30 14:05:00,42.27,42.5,42.25,42.45,321200.0,30.453,30.6187,30.4385,30.5826,321200.0
2008-01-30 14:10:00,42.45,42.7,42.19,42.43,331400.0,30.5826,30.7627,30.3953,30.5682,331400.0
2008-01-30 14:15:00,42.43,43.88,42.42,43.79,1092000.0,30.5682,31.6129,30.561,31.548,1092000.0
2008-01-30 14:20:00,43.8,44.25,42.93,43.98,1232200.0,31.5552,31.8794,30.9284,31.6849,1232200.0
2008-01-30 14:25:00,43.98,44.26,43.88,44.18,1604600.0,31.6849,31.8866,31.6129,31.829,1604600.0
2008-01-30 14:30:00,44.18,44.23,43.6,43.6,1405400.0,31.829,31.865,31.4111,31.4111,1405400.0
2008-01-30 14:35:00,43.6,43.7,43.29,43.68,881800.0,31.4111,31.4832,31.1878,31.4688,881800.0
2008-01-30 14:40:00,43.69,43.8,43.47,43.49,656200.0,31.476,31.5552,31.3175,31.3319,656200.0
2008-01-30 14:45:00,43.49,43.77,43.31,43.57,522600.0,31.3319,31.5336,31.2022,31.3895,522600.0
2008-01-30 14:50:00,43.58,43.94,43.49,43.88,738200.0,31.3967,31.6561,31.3319,31.6129,738200.0
2008-01-30 14:55:00,43.87,43.94,43.6,43.92,656600.0,31.6057,31.6561,31.4111,31.6417,656600.0
2008-01-30 15:00:00,43.93,44.22,43.93,44.2,633800.0,31.6489,31.8578,31.6489,31.8434,633800.0
2008-01-30 15:05:00,44.2,44.4,44.13,44.13,811000.0,31.8434,31.9875,31.793,31.793,811000.0
2008-01-30 15:10:00,44.13,44.23,43.95,44.08,704800.0,31.793,31.865,31.6633,31.7569,704800.0
2008-01-30 15:15:00,44.05,44.11,43.7,43.83,510400.0,31.7353,31.7786,31.4832,31.5768,510400.0
2008-01-30 15:20:00,43.83,44.15,43.8,43.8,363400.0,31.5768,31.8074,31.5552,31.5552,363400.0
2008-01-30 15:25:00,43.77,43.91,43.72,43.88,363800.0,31.5336,31.6345,31.4976,31.6129,363800.0
2008-01-30 15:30:00,43.88,43.98,43.66,43.66,370400.0,31.6129,31.6849,31.4544,31.4544,370400.0
2008-01-30 15:35:00,43.66,43.83,43.3,43.41,636000.0,31.4544,31.5768,31.195,31.2743,636000.0
2008-01-30 15:40:00,43.41,43.69,43.35,43.35,704200.0,31.2743,31.476,31.231,31.231,704200.0
2008-01-30 15:45:00,43.34,43.68,43.3,43.65,585800.0,31.2238,31.4688,31.195,31.4472,585800.0
2008-01-30 15:50:00,43.64,43.83,43.4,43.41,663000.0,31.44,31.5768,31.267,31.2743,663000.0
2008-01-30 15:55:00,43.41,43.48,43.25,43.32,552800.0,31.2743,31.3247,31.159,31.2094,552800.0
2008-01-31 09:30:00,42.63,42.68,41.98,42.2,680400.0,30.7123,30.7483,30.244,30.4025,680400.0
2008-01-31 09:35:00,42.21,42.46,42.18,42.43,454600.0,30.4097,30.5898,30.3881,30.5682,454600.0
2008-01-31 09:40:00,42.43,42.81,42.4,42.54,479000.0,30.5682,30.842,30.5466,30.6475,479000.0
2008-01-31 09:45:00,42.55,42.83,42.51,42.74,760800.0,30.6547,30.8564,30.6259,30.7916,760800.0
2008-01-31 09:50:00,42.75,42.84,42.4,42.76,706400.0,30.7988,30.8636,30.5466,30.806,706400.0
2008-01-31 09:55:00,42.76,43.19,42.7,43.12,538600.0,30.806,31.1158,30.7627,31.0653,538600.0
2008-01-31 10:00:00,43.12,43.24,42.91,43.2,696200.0,31.0653,31.1518,30.914,31.123,696200.0
2008-01-31 10:05:00,43.19,43.84,43.12,43.43,1055800.0,31.1158,31.584,31.0653,31.2887,1055800.0
2008-01-31 10:10:00,43.44,43.97,43.35,43.81,637600.0,31.2959,31.6777,31.231,31.5624,637600.0
2008-01-31 10:15:00,43.8,43.88,43.4,43.51,494400.0,31.5552,31.6129,31.267,31.3463,494400.0
2008-01-31 10:20:00,43.51,44.49,43.5,44.49,1301800.0,31.3463,32.0523,31.3391,32.0523,1301800.0
2008-01-31 10:25:00,44.49,44.54,43.95,44.32,767800.0,32.0523,32.0883,31.6633,31.9299,767800.0
2008-01-31 10:30:00,44.31,44.35,44.08,44.16,574800.0,31.9226,31.9515,31.7569,31.8146,574800.0
2008-01-31 10:35:00,44.15,44.2,43.75,43.85,617400.0,31.8074,31.8434,31.5192,31.5912,617400.0
2008-01-31 10:40:00,43.85,44.05,43.85,44.0,371000.0,31.5912,31.7353,31.5912,31.6993,371000.0
2008-01-31 10:45:00,44.0,44.29,43.97,44.21,390000.0,31.6993,31.9082,31.6777,31.8506,390000.0
2008-01-31 10:50:00,44.23,44.38,44.13,44.26,412400.0,31.865,31.9731,31.793,31.8866,412400.0
2008-01-31 10:55:00,44.28,44.47,44.21,44.45,303200.0,31.901,32.0379,31.8506,32.0235,303200.0
2008-01-31 11:00:00,44.46,44.59,44.31,44.36,395800.0,32.0307,32.1244,31.9226,31.9587,395800.0
2008-01-31 11:05:00,44.35,44.44,44.07,44.09,476400.0,31.9515,32.0163,31.7497,31.7641,476400.0
2008-01-31 11:10:00,44.1,44.12,43.93,44.04,375400.0,31.7714,31.7858,31.6489,31.7281,375400.0
2008-01-31 11:15:00,44.0,44.15,43.92,44.02,278600.0,31.6993,31.8074,31.6417,31.7137,278600.0
2008-01-31 11:20:00,44.02,44.26,44.01,44.21,347400.0,31.7137,31.8866,31.7065,31.8506,347400.0
2008-01-31 11:25:00,44.2,44.34,44.15,44.24,400000.0,31.8434,31.9443,31.8074,31.8722,400000.0
2008-01-31 11:30:00,44.22,44.25,44.05,44.12,398600.0,31.8578,31.8794,31.7353,31.7858,398600.0
2008-01-31 11:35:00,44.13,44.13,43.81,43.96,385800.0,31.793,31.793,31.5624,31.6705,385800.0
2008-01-31 11:40:00,43.98,44.23,43.94,44.23,235200.0,31.6849,31.865,31.6561,31.865,235200.0
2008-01-31 11:45:00,44.23,44.49,44.21,44.48,350800.0,31.865,32.0523,31.8506,32.0451,350800.0
2008-01-31 11:50:00,44.48,44.95,44.46,44.91,629600.0,32.0451,32.3837,32.0307,32.3549,629600.0
2008-01-31 11:55:00,44.95,44.96,44.36,44.39,557000.0,32.3837,32.3909,31.9587,31.9803,557000.0
2008-01-31 12:00:00,44.39,44.59,44.37,44.53,361200.0,31.9803,32.1244,31.9659,32.0811,361200.0
2008-01-31 12:05:00,44.54,44.6,44.16,44.19,453400.0,32.0883,32.1316,31.8146,31.8362,453400.0
2008-01-31 12:10:00,44.19,44.55,44.17,44.52,331600.0,31.8362,32.0956,31.8218,32.0739,331600.0
2008-01-31 12:15:00,44.52,44.52,44.3,44.32,317800.0,32.0739,32.0739,31.9154,31.9299,317800.0
2008-01-31 12:20:00,44.33,44.44,44.31,44.38,279200.0,31.9371,32.0163,31.9226,31.9731,279200.0
2008-01-31 12:25:00,44.38,44.43,44.17,44.25,372600.0,31.9731,32.0091,31.8218,31.8794,372600.0
2008-01-31 12:30:00,44.27,44.38,44.23,44.31,327200.0,31.8938,31.9731,31.865,31.9226,327200.0
2008-01-31 12:35:00,44.32,44.49,44.24,44.46,247000.0,31.9299,32.0523,31.8722,32.0307,247000.0
2008-01-31 12:40:00,44.47,44.52,44.23,44.34,153600.0,32.0379,32.0739,31.865,31.9443,153600.0
2008-01-31 12:45:00,44.34,44.41,44.27,44.37,100200.0,31.9443,31.9947,31.8938,31.9659,100200.0
2008-01-31 12:50:00,44.39,44.4,43.97,44.0,193200.0,31.9803,31.9875,31.6777,31.6993,193200.0
2008-01-31 12:55:00,43.99,44.15,43.9,44.13,171200.0,31.6921,31.8074,31.6273,31.793,171200.0
2008-01-31 13:00:00,44.13,44.21,44.05,44.1,91600.0,31.793,31.8506,31.7353,31.7714,91600.0
2008-01-31 13:05:00,44.1,44.18,43.99,44.02,137400.0,31.7714,31.829,31.6921,31.7137,137400.0
2008-01-31 13:10:00,44.02,44.2,44.01,44.12,192000.0,31.7137,31.8434,31.7065,31.7858,192000.0
2008-01-31 13:15:00,44.12,44.13,44.03,44.07,84800.0,31.7858,31.793,31.7209,31.7497,84800.0
2008-01-31 13:20:00,44.08,44.13,43.98,44.06,101200.0,31.7569,31.793,31.6849,31.7425,101200.0
2008-01-31 13:25:00,44.07,44.16,43.98,44.08,189000.0,31.7497,31.8146,31.6849,31.7569,189000.0
2008-01-31 13:30:00,44.1,44.3,44.07,44.26,112600.0,31.7714,31.9154,31.7497,31.8866,112600.0
2008-01-31 13:35:00,44.27,44.46,44.27,44.35,138400.0,31.8938,32.0307,31.8938,31.9515,138400.0
2008-01-31 13:40:00,44.36,44.49,44.34,44.38,114800.0,31.9587,32.0523,31.9443,31.9731,114800.0
2008-01-31 13:45:00,44.39,44.45,44.31,44.45,210400.0,31.9803,32.0235,31.9226,32.0235,210400.0
2008-01-31 13:50:00,44.44,44.46,44.33,44.33,155800.0,32.0163,32.0307,31.9371,31.9371,155800.0
2008-01-31 13:55:00,44.34,44.36,44.17,44.21,133600.0,31.9443,31.9587,31.8218,31.8506,133600.0
2008-01-31 14:00:00,44.23,44.39,44.08,44.32,181000.0,31.865,31.9803,31.7569,31.9299,181000.0
2008-01-31 14:05:00,44.32,44.4,44.19,44.29,185600.0,31.9299,31.9875,31.8362,31.9082,185600.0
2008-01-31 14:10:00,44.29,44.49,44.29,44.44,219600.0,31.9082,32.0523,31.9082,32.0163,219600.0
2008-01-31 14:15:00,44.44,44.5,44.33,44.45,285400.0,32.0163,32.0595,31.9371,32.0235,285400.0
2008-01-31 14:20:00,44.45,44.59,44.4,44.46,301800.0,32.0235,32.1244,31.9875,32.0307,301800.0
2008-01-31 14:25:00,44.46,44.53,44.23,44.35,238200.0,32.0307,32.0811,31.865,31.9515,238200.0
2008-01-31 14:30:00,44.36,44.53,44.34,44.52,157800.0,31.9587,32.0811,31.9443,32.0739,157800.0
2008-01-31 14:35:00,44.52,44.66,44.43,44.43,301800.0,32.0739,32.1748,32.0091,32.0091,301800.0
2008-01-31 14:40:00,44.43,44.56,44.38,44.52,259600.0,32.0091,32.1028,31.9731,32.0739,259600.0
2008-01-31 14:45:00,44.54,44.8,44.5,44.8,308400.0,32.0883,32.2757,32.0595,32.2757,308400.0
2008-01-31 14:50:00,44.8,44.83,44.58,44.58,431600.0,32.2757,32.2973,32.1172,32.1172,431600.0
2008-01-31 14:55:00,44.57,44.88,44.55,44.85,274000.0,32.11,32.3333,32.0956,32.3117,274000.0
2008-01-31 15:00:00,44.83,44.88,44.57,44.62,260800.0,32.2973,32.3333,32.11,32.146,260800.0
2008-01-31 15:05:00,44.61,44.88,44.58,44.85,178800.0,32.1388,32.3333,32.1172,32.3117,178800.0
2008-01-31 15:10:00,44.85,44.87,44.71,44.74,211200.0,32.3117,32.3261,32.2108,32.2324,211200.0
2008-01-31 15:15:00,44.76,44.79,44.57,44.59,197400.0,32.2468,32.2685,32.11,32.1244,197400.0
2008-01-31 15:20:00,44.58,44.7,44.54,44.65,288400.0,32.1172,32.2036,32.0883,32.1676,288400.0
2008-01-31 15:25:00,44.66,44.73,44.65,44.71,234200.0,32.1748,32.2252,32.1676,32.2108,234200.0
2008-01-31 15:30:00,44.71,44.75,44.52,44.53,264600.0,32.2108,32.2396,32.0739,32.0811,264600.0
2008-01-31 15:35:00,44.54,44.75,44.52,44.62,273000.0,32.0883,32.2396,32.0739,32.146,273000.0
2008-01-31 15:40:00,44.63,44.9,44.63,44.78,455600.0,32.1532,32.3477,32.1532,32.2613,455600.0
2008-01-31 15:45:00,44.79,44.88,44.74,44.81,350800.0,32.2685,32.3333,32.2324,32.2829,350800.0
2008-01-31 15:50:00,44.8,44.88,44.22,44.32,529000.0,32.2757,32.3333,31.8578,31.9299,529000.0
2008-01-31 15:55:00,44.28,44.58,44.2,44.4,521400.0,31.901,32.1172,31.8434,31.9875,521400.0
2008-02-01 09:30:00,46.12,46.52,46.0,46.32,1140000.0,33.2266,33.5148,33.1402,33.3707,1140000.0
2008-02-01 09:35:00,46.32,46.33,45.96,46.28,1012000.0,33.3707,33.3779,33.1114,33.3419,1012000.0
2008-02-01 09:40:00,46.28,46.58,46.25,46.51,685800.0,33.3419,33.558,33.3203,33.5076,685800.0
2008-02-01 09:45:00,46.51,46.58,46.38,46.51,702200.0,33.5076,33.558,33.414,33.5076,702200.0
2008-02-01 09:50:00,46.51,46.85,46.48,46.54,1027000.0,33.5076,33.7526,33.486,33.5292,1027000.0
2008-02-01 09:55:00,46.55,46.59,46.01,46.06,748200.0,33.5364,33.5652,33.1474,33.1834,748200.0
2008-02-01 10:00:00,46.07,46.36,45.85,46.35,796800.0,33.1906,33.3995,33.0321,33.3923,796800.0
2008-02-01 10:05:00,46.35,46.38,45.84,45.87,723200.0,33.3923,33.414,33.0249,33.0465,723200.0
2008-02-01 10:10:00,45.87,46.13,45.83,45.9,664600.0,33.0465,33.2338,33.0177,33.0681,664600.0
2008-02-01 10:15:00,45.9,45.94,45.6,45.63,789000.0,33.0681,33.097,32.852,32.8736,789000.0
2008-02-01 10:20:00,45.63,45.71,45.06,45.28,719600.0,32.8736,32.9313,32.463,32.6215,719600.0
2008-02-01 10:25:00,45.29,45.44,44.96,45.31,564200.0,32.6287,32.7367,32.3909,32.6431,564200.0
2008-02-01 10:30:00,45.31,45.54,45.26,45.44,432400.0,32.6431,32.8088,32.6071,32.7367,432400.0
2008-02-01 10:35:00,45.44,45.46,45.18,45.42,444000.0,32.7367,32.7512,32.5494,32.7223,444000.0
2008-02-01 10:40:00,45.45,45.63,45.26,45.27,446000.0,32.7439,32.8736,32.6071,32.6143,446000.0
2008-02-01 10:45:00,45.27,45.27,44.85,45.13,573000.0,32.6143,32.6143,32.3117,32.5134,573000.0
2008-02-01 10:50:00,45.1,45.21,44.95,44.96,370000.0,32.4918,32.571,32.3837,32.3909,370000.0
2008-02-01 10:55:00,44.98,45.09,44.82,44.92,391400.0,32.4053,32.4846,32.2901,32.3621,391400.0
2008-02-01 11:00:00,44.92,45.24,44.73,45.19,414000.0,32.3621,32.5927,32.2252,32.5566,414000.0
2008-02-01 11:05:00,45.21,45.37,45.06,45.1,392400.0,32.571,32.6863,32.463,32.4918,392400.0
2008-02-01 11:10:00,45.1,45.32,44.92,45.32,283800.0,32.4918,32.6503,32.3621,32.6503,283800.0
2008-02-01 11:15:00,45.33,45.56,45.24,45.29,345400.0,32.6575,32.8232,32.5927,32.6287,345400.0
2008-02-01 11:20:00,45.28,45.36,45.03,45.1,324400.0,32.6215,32.6791,32.4414,32.4918,324400.0
2008-02-01 11:25:00,45.09,45.13,44.97,45.0,319200.0,32.4846,32.5134,32.3981,32.4197,319200.0
2008-02-01 11:30:00,44.99,45.03,44.88,44.88,319600.0,32.4125,32.4414,32.3333,32.3333,319600.0
2008-02-01 11:35:00,44.88,45.19,44.85,45.17,319000.0,32.3333,32.5566,32.3117,32.5422,319000.0
2008-02-01 11:40:00,45.17,45.26,45.17,45.24,436400.0,32.5422,32.6071,32.5422,32.5927,436400.0
2008-02-01 11:45:00,45.24,45.38,45.11,45.32,227600.0,32.5927,32.6935,32.499,32.6503,227600.0
2008-02-01 11:50:00,45.31,45.4,45.24,45.25,179200.0,32.6431,32.7079,32.5927,32.5999,179200.0
2008-02-01 11:55:00,45.25,45.44,45.24,45.39,166800.0,32.5999,32.7367,32.5927,32.7007,166800.0
2008-02-01 12:00:00,45.4,45.58,45.24,45.36,262200.0,32.7079,32.8376,32.5927,32.6791,262200.0
2008-02-01 12:05:00,45.27,45.46,45.27,45.41,225200.0,32.6143,32.7512,32.6143,32.7151,225200.0
2008-02-01 12:10:00,45.42,45.45,45.24,45.24,92800.0,32.7223,32.7439,32.5927,32.5927,92800.0
2008-02-01 12:15:00,45.24,45.38,45.19,45.33,195200.0,32.5927,32.6935,32.5566,32.6575,195200.0
2008-02-01 12:20:00,45.31,45.38,45.2,45.35,140000.0,32.6431,32.6935,32.5638,32.6719,140000.0
2008-02-01 12:25:00,45.35,45.42,45.29,45.32,143000.0,32.6719,32.7223,32.6287,32.6503,143000.0
2008-02-01 12:30:00,45.3,45.35,45.22,45.29,169400.0,32.6359,32.6719,32.5782,32.6287,169400.0
2008-02-01 12:35:00,45.29,45.37,45.16,45.26,319400.0,32.6287,32.6863,32.535,32.6071,319400.0
2008-02-01 12:40:00,45.26,45.29,45.21,45.28,135800.0,32.6071,32.6287,32.571,32.6215,135800.0
2008-02-01 12:45:00,45.29,45.3,45.21,45.24,150400.0,32.6287,32.6359,32.571,32.5927,150400.0
2008-02-01 12:50:00,45.23,45.3,45.22,45.25,113400.0,32.5855,32.6359,32.5782,32.5999,113400.0
2008-02-01 12:55:00,45.25,45.32,45.23,45.25,146600.0,32.5999,32.6503,32.5855,32.5999,146600.0
2008-02-01 13:00:00,45.25,45.51,45.24,45.48,178000.0,32.5999,32.7872,32.5927,32.7656,178000.0
2008-02-01 13:05:00,45.48,45.56,45.4,45.42,155600.0,32.7656,32.8232,32.7079,32.7223,155600.0
2008-02-01 13:10:00,45.42,45.52,45.38,45.49,108400.0,32.7223,32.7944,32.6935,32.7728,108400.0
2008-02-01 13:15:00,45.49,45.54,45.41,45.43,81600.0,32.7728,32.8088,32.7151,32.7295,81600.0
2008-02-01 13:20:00,45.41,45.51,45.4,45.46,112000.0,32.7151,32.7872,32.7079,32.7512,112000.0
2008-02-01 13:25:00,45.45,45.62,45.41,45.56,197800.0,32.7439,32.8664,32.7151,32.8232,197800.0
2008-02-01 13:30:00,45.56,45.8,45.54,45.77,336000.0,32.8232,32.9961,32.8088,32.9745,336000.0
2008-02-01 13:35:00,45.79,45.81,45.6,45.71,156400.0,32.9889,33.0033,32.852,32.9313,156400.0
2008-02-01 13:40:00,45.71,45.92,45.71,45.88,184400.0,32.9313,33.0826,32.9313,33.0537,184400.0
2008-02-01 13:45:00,45.88,45.93,45.84,45.86,161600.0,33.0537,33.0898,33.0249,33.0393,161600.0
2008-02-01 13:50:00,45.85,46.01,45.84,45.95,297200.0,33.0321,33.1474,33.0249,33.1042,297200.0
2008-02-01 13:55:00,45.95,45.96,45.61,45.65,216600.0,33.1042,33.1114,32.8592,32.888,216600.0
2008-02-01 14:00:00,45.63,45.66,45.5,45.53,316400.0,32.8736,32.8952,32.78,32.8016,316400.0
2008-02-01 14:05:00,45.52,45.64,45.5,45.63,220400.0,32.7944,32.8808,32.78,32.8736,220400.0
2008-02-01 14:10:00,45.64,45.7,45.56,45.63,212400.0,32.8808,32.9241,32.8232,32.8736,212400.0
2008-02-01 14:15:00,45.63,45.69,45.58,45.65,129200.0,32.8736,32.9169,32.8376,32.888,129200.0
2008-02-01 14:20:00,45.66,45.77,45.6,45.74,227000.0,32.8952,32.9745,32.852,32.9529,227000.0
2008-02-01 14:25:00,45.75,45.85,45.66,45.74,206000.0,32.9601,33.0321,32.8952,32.9529,206000.0
2008-02-01 14:30:00,45.74,45.84,45.68,45.82,186000.0,32.9529,33.0249,32.9096,33.0105,186000.0
2008-02-01 14:35:00,45.82,45.99,45.79,45.99,266800.0,33.0105,33.133,32.9889,33.133,266800.0
2008-02-01 14:40:00,45.99,46.13,45.98,45.98,478800.0,33.133,33.2338,33.1258,33.1258,478800.0
2008-02-01 14:45:00,45.99,46.05,45.92,46.02,245600.0,33.133,33.1762,33.0826,33.1546,245600.0
2008-02-01 14:50:00,46.03,46.13,46.02,46.13,293200.0,33.1618,33.2338,33.1546,33.2338,293200.0
2008-02-01 14:55:00,46.13,46.16,46.09,46.13,416000.0,33.2338,33.2555,33.205,33.2338,416000.0
2008-02-01 15:00:00,46.13,46.13,46.08,46.1,415400.0,33.2338,33.2338,33.1978,33.2122,415400.0
2008-02-01 15:05:00,46.1,46.35,46.09,46.35,486600.0,33.2122,33.3923,33.205,33.3923,486600.0
2008-02-01 15:10:00,46.35,46.35,46.23,46.23,411400.0,33.3923,33.3923,33.3059,33.3059,411400.0
2008-02-01 15:15:00,46.23,46.23,46.07,46.16,517000.0,33.3059,33.3059,33.1906,33.2555,517000.0
2008-02-01 15:20:00,46.17,46.24,46.13,46.19,294600.0,33.2627,33.3131,33.2338,33.2771,294600.0
2008-02-01 15:25:00,46.21,46.37,46.15,46.33,566600.0,33.2915,33.4068,33.2483,33.3779,566600.0
2008-02-01 15:30:00,46.33,46.41,46.29,46.35,404200.0,33.3779,33.4356,33.3491,33.3923,404200.0
2008-02-01 15:35:00,46.35,46.35,46.21,46.32,461400.0,33.3923,33.3923,33.2915,33.3707,461400.0
2008-02-01 15:40:00,46.32,46.49,46.32,46.43,744200.0,33.3707,33.4932,33.3707,33.45,744200.0
2008-02-01 15:45:00,46.42,46.5,46.35,46.45,450000.0,33.4428,33.5004,33.3923,33.4644,450000.0
2008-02-01 15:50:00,46.45,46.52,46.35,46.48,723400.0,33.4644,33.5148,33.3923,33.486,723400.0
2008-02-01 15:55:00,46.48,46.48,46.18,46.22,1030800.0,33.486,33.486,33.2699,33.2987,1030800.0
2008-02-04 09:30:00,46.3,46.5,45.87,45.98,592000.0,33.3563,33.5004,33.0465,33.1258,592000.0
2008-02-04 09:35:00,46.0,46.13,45.65,45.68,308200.0,33.1402,33.2338,32.888,32.9096,308200.0
2008-02-04 09:40:00,45.69,46.5,45.39,45.46,362000.0,32.9169,33.5004,32.7007,32.7512,362000.0
2008-02-04 09:45:00,45.48,45.58,45.15,45.41,410200.0,32.7656,32.8376,32.5278,32.7151,410200.0
2008-02-04 09:50:00,45.43,45.55,45.13,45.55,319400.0,32.7295,32.816,32.5134,32.816,319400.0
2008-02-04 09:55:00,45.56,45.6,45.16,45.21,396400.0,32.8232,32.852,32.535,32.571,396400.0
2008-02-04 10:00:00,45.2,45.22,44.95,44.98,464400.0,32.5638,32.5782,32.3837,32.4053,464400.0
2008-02-04 10:05:00,44.96,45.13,44.84,45.0,543600.0,32.3909,32.5134,32.3045,32.4197,543600.0
2008-02-04 10:10:00,45.0,45.06,44.88,44.9,337800.0,32.4197,32.463,32.3333,32.3477,337800.0
2008-02-04 10:15:00,44.88,45.3,44.82,45.3,421000.0,32.3333,32.6359,32.2901,32.6359,421000.0
2008-02-04 10:20:00,45.29,45.6,45.18,45.52,484600.0,32.6287,32.852,32.5494,32.7944,484600.0
2008-02-04 10:25:00,45.5,45.55,45.32,45.44,166200.0,32.78,32.816,32.6503,32.7367,166200.0
2008-02-04 10:30:00,45.46,45.48,45.19,45.27,199400.0,32.7512,32.7656,32.5566,32.6143,199400.0
2008-02-04 10:35:00,45.29,45.5,45.27,45.44,127600.0,32.6287,32.78,32.6143,32.7367,127600.0
2008-02-04 10:40:00,45.43,45.54,45.35,45.52,185000.0,32.7295,32.8088,32.6719,32.7944,185000.0
2008-02-04 10:45:00,45.52,45.55,45.25,45.26,142800.0,32.7944,32.816,32.5999,32.6071,142800.0
2008-02-04 10:50:00,45.26,45.52,45.25,45.52,187200.0,32.6071,32.7944,32.5999,32.7944,187200.0
2008-02-04 10:55:00,45.55,45.75,45.54,45.63,222800.0,32.816,32.9601,32.8088,32.8736,222800.0
2008-02-04 11:00:00,45.66,45.85,45.63,45.7,208200.0,32.8952,33.0321,32.8736,32.9241,208200.0
2008-02-04 11:05:00,45.7,45.81,45.52,45.76,132400.0,32.9241,33.0033,32.7944,32.9673,132400.0
2008-02-04 11:10:00,45.72,45.85,45.65,45.84,153800.0,32.9385,33.0321,32.888,33.0249,153800.0
2008-02-04 11:15:00,45.84,45.99,45.8,45.84,248200.0,33.0249,33.133,32.9961,33.0249,248200.0
2008-02-04 11:20:00,45.85,45.91,45.77,45.8,146600.0,33.0321,33.0753,32.9745,32.9961,146600.0
2008-02-04 11:25:00,45.78,45.84,45.72,45.84,107400.0,32.9817,33.0249,32.9385,33.0249,107400.0
2008-02-04 11:30:00,45.84,45.91,45.77,45.85,152800.0,33.0249,33.0753,32.9745,33.0321,152800.0
2008-02-04 11:35:00,45.85,45.89,45.77,45.88,123000.0,33.0321,33.0609,32.9745,33.0537,123000.0
2008-02-04 11:40:00,45.88,45.9,45.76,45.83,172000.0,33.0537,33.0681,32.9673,33.0177,172000.0
2008-02-04 11:45:00,45.83,45.9,45.79,45.82,102800.0,33.0177,33.0681,32.9889,33.0105,102800.0
2008-02-04 11:50:00,45.8,45.97,45.8,45.88,114800.0,32.9961,33.1186,32.9961,33.0537,114800.0
2008-02-04 11:55:00,45.87,46.0,45.84,45.89,90600.0,33.0465,33.1402,33.0249,33.0609,90600.0
2008-02-04 12:00:00,45.9,45.97,45.79,45.88,93800.0,33.0681,33.1186,32.9889,33.0537,93800.0
2008-02-04 12:05:00,45.88,46.08,45.88,46.06,133600.0,33.0537,33.1978,33.0537,33.1834,133600.0
2008-02-04 12:10:00,46.05,46.2,45.98,46.06,124000.0,33.1762,33.2843,33.1258,33.1834,124000.0
2008-02-04 12:15:00,46.06,46.2,46.06,46.1,86200.0,33.1834,33.2843,33.1834,33.2122,86200.0
2008-02-04 12:20:00,46.11,46.13,45.99,46.04,111800.0,33.2194,33.2338,33.133,33.169,111800.0
2008-02-04 12:25:00,46.04,46.09,45.99,46.06,105400.0,33.169,33.205,33.133,33.1834,105400.0
2008-02-04 12:30:00,46.06,46.11,46.01,46.08,114000.0,33.1834,33.2194,33.1474,33.1978,114000.0
2008-02-04 12:35:00,46.08,46.23,46.05,46.15,122000.0,33.1978,33.3059,33.1762,33.2483,122000.0
2008-02-04 12:40:00,46.15,46.24,46.13,46.19,102200.0,33.2483,33.3131,33.2338,33.2771,102200.0
2008-02-04 12:45:00,46.18,46.26,46.17,46.21,100200.0,33.2699,33.3275,33.2627,33.2915,100200.0
2008-02-04 12:50:00,46.21,46.25,46.01,46.07,339200.0,33.2915,33.3203,33.1474,33.1906,339200.0
2008-02-04 12:55:00,46.06,46.23,46.04,46.17,134200.0,33.1834,33.3059,33.169,33.2627,134200.0
2008-02-04 13:00:00,46.17,46.24,46.06,46.07,134200.0,33.2627,33.3131,33.1834,33.1906,134200.0
2008-02-04 13:05:00,46.07,46.12,45.85,45.98,175400.0,33.1906,33.2266,33.0321,33.1258,175400.0
2008-02-04 13:10:00,45.98,46.13,45.97,46.05,113400.0,33.1258,33.2338,33.1186,33.1762,113400.0
2008-02-04 13:15:00,46.05,46.2,46.03,46.15,109000.0,33.1762,33.2843,33.1618,33.2483,109000.0
2008-02-04 13:20:00,46.16,46.16,45.99,46.02,66000.0,33.2555,33.2555,33.133,33.1546,66000.0
2008-02-04 13:25:00,46.02,46.03,45.9,45.95,72200.0,33.1546,33.1618,33.0681,33.1042,72200.0
2008-02-04 13:30:00,45.97,46.07,45.95,46.05,52800.0,33.1186,33.1906,33.1042,33.1762,52800.0
2008-02-04 13:35:00,46.05,46.15,46.02,46.03,79400.0,33.1762,33.2483,33.1546,33.1618,79400.0
2008-02-04 13:40:00,46.04,46.15,46.02,46.15,91200.0,33.169,33.2483,33.1546,33.2483,91200.0
2008-02-04 13:45:00,46.15,46.24,46.11,46.18,79800.0,33.2483,33.3131,33.2194,33.2699,79800.0
2008-02-04 13:50:00,46.16,46.21,46.04,46.13,71600.0,33.2555,33.2915,33.169,33.2338,71600.0
2008-02-04 13:55:00,46.14,46.18,46.04,46.13,64800.0,33.241,33.2699,33.169,33.2338,64800.0
2008-02-04 14:00:00,46.14,46.21,46.07,46.14,114600.0,33.241,33.2915,33.1906,33.241,114600.0
2008-02-04 14:05:00,46.15,46.19,46.0,46.0,105800.0,33.2483,33.2771,33.1402,33.1402,105800.0
2008-02-04 14:10:00,46.01,46.09,45.97,45.99,99200.0,33.1474,33.205,33.1186,33.133,99200.0
2008-02-04 14:15:00,46.0,46.08,45.96,46.04,62600.0,33.1402,33.1978,33.1114,33.169,62600.0
2008-02-04 14:20:00,46.06,46.1,45.98,46.08,63200.0,33.1834,33.2122,33.1258,33.1978,63200.0
2008-02-04 14:25:00,46.08,46.08,45.99,45.99,88400.0,33.1978,33.1978,33.133,33.133,88400.0
2008-02-04 14:30:00,46.01,46.01,45.85,45.87,506400.0,33.1474,33.1474,33.0321,33.0465,506400.0
2008-02-04 14:35:00,45.85,45.87,45.66,45.7,201600.0,33.0321,33.0465,32.8952,32.9241,201600.0
2008-02-04 14:40:00,45.7,45.81,45.66,45.8,88600.0,32.9241,33.0033,32.8952,32.9961,88600.0
2008-02-04 14:45:00,45.78,45.92,45.63,45.82,101400.0,32.9817,33.0826,32.8736,33.0105,101400.0
2008-02-04 14:50:00,45.82,45.91,45.69,45.75,97400.0,33.0105,33.0753,32.9169,32.9601,97400.0
2008-02-04 14:55:00,45.74,45.87,45.63,45.85,145000.0,32.9529,33.0465,32.8736,33.0321,145000.0
2008-02-04 15:00:00,45.85,45.92,45.73,45.87,111400.0,33.0321,33.0826,32.9457,33.0465,111400.0
2008-02-04 15:05:00,45.87,45.9,45.72,45.81,111800.0,33.0465,33.0681,32.9385,33.0033,111800.0
2008-02-04 15:10:00,45.79,45.89,45.76,45.85,76800.0,32.9889,33.0609,32.9673,33.0321,76800.0
2008-02-04 15:15:00,45.85,45.91,45.81,45.83,116600.0,33.0321,33.0753,33.0033,33.0177,116600.0
2008-02-04 15:20:00,45.85,45.96,45.81,45.88,111400.0,33.0321,33.1114,33.0033,33.0537,111400.0
2008-02-04 15:25:00,45.89,45.93,45.82,45.88,93800.0,33.0609,33.0898,33.0105,33.0537,93800.0
2008-02-04 15:30:00,45.88,45.94,45.79,45.8,149600.0,33.0537,33.097,32.9889,32.9961,149600.0
2008-02-04 15:35:00,45.8,45.87,45.74,45.76,124200.0,32.9961,33.0465,32.9529,32.9673,124200.0
2008-02-04 15:40:00,45.76,45.94,45.75,45.92,326600.0,32.9673,33.097,32.9601,33.0826,326600.0
2008-02-04 15:45:00,45.91,45.98,45.87,45.97,358200.0,33.0753,33.1258,33.0465,33.1186,358200.0
2008-02-04 15:50:00,45.97,46.04,45.84,45.9,437000.0,33.1186,33.169,33.0249,33.0681,437000.0
2008-02-04 15:55:00,45.89,45.93,45.53,45.59,740000.0,33.0609,33.0898,32.8016,32.8448,740000.0
2008-02-05 09:30:00,44.23,44.34,43.36,43.53,973000.0,31.865,31.9443,31.2382,31.3607,973000.0
2008-02-05 09:35:00,43.53,43.7,43.17,43.46,1007600.0,31.3607,31.4832,31.1013,31.3103,1007600.0
2008-02-05 09:40:00,43.47,43.62,43.43,43.51,595200.0,31.3175,31.4255,31.2887,31.3463,595200.0
2008-02-05 09:45:00,43.51,43.6,43.27,43.6,373400.0,31.3463,31.4111,31.1734,31.4111,373400.0
2008-02-05 09:50:00,43.6,43.82,43.49,43.77,614400.0,31.4111,31.5696,31.3319,31.5336,614400.0
2008-02-05 09:55:00,43.77,43.91,43.66,43.66,492800.0,31.5336,31.6345,31.4544,31.4544,492800.0
2008-02-05 10:00:00,43.67,43.83,43.52,43.77,390200.0,31.4616,31.5768,31.3535,31.5336,390200.0
2008-02-05 10:05:00,43.79,43.79,43.41,43.62,379800.0,31.548,31.548,31.2743,31.4255,379800.0
2008-02-05 10:10:00,43.61,43.66,43.46,43.56,278200.0,31.4183,31.4544,31.3103,31.3823,278200.0
2008-02-05 10:15:00,43.56,43.59,43.45,43.48,364800.0,31.3823,31.4039,31.3031,31.3247,364800.0
2008-02-05 10:20:00,43.49,43.54,43.43,43.5,358600.0,31.3319,31.3679,31.2887,31.3391,358600.0
2008-02-05 10:25:00,43.5,43.8,43.47,43.74,343600.0,31.3391,31.5552,31.3175,31.512,343600.0
2008-02-05 10:30:00,43.73,43.86,43.52,43.57,280000.0,31.5048,31.5984,31.3535,31.3895,280000.0
2008-02-05 10:35:00,43.55,43.87,43.46,43.84,339000.0,31.3751,31.6057,31.3103,31.584,339000.0
2008-02-05 10:40:00,43.85,43.88,43.76,43.81,266800.0,31.5912,31.6129,31.5264,31.5624,266800.0
2008-02-05 10:45:00,43.81,43.91,43.77,43.77,198800.0,31.5624,31.6345,31.5336,31.5336,198800.0
2008-02-05 10:50:00,43.77,43.85,43.54,43.79,238800.0,31.5336,31.5912,31.3679,31.548,238800.0
2008-02-05 10:55:00,43.79,43.91,43.69,43.77,203800.0,31.548,31.6345,31.476,31.5336,203800.0
2008-02-05 11:00:00,43.79,43.93,43.7,43.92,342000.0,31.548,31.6489,31.4832,31.6417,342000.0
2008-02-05 11:05:00,43.9,43.9,43.6,43.74,423600.0,31.6273,31.6273,31.4111,31.512,423600.0
2008-02-05 11:10:00,43.75,43.9,43.74,43.84,179400.0,31.5192,31.6273,31.512,31.584,179400.0
2008-02-05 11:15:00,43.83,43.85,43.71,43.75,94200.0,31.5768,31.5912,31.4904,31.5192,94200.0
2008-02-05 11:20:00,43.74,44.1,43.71,44.04,446200.0,31.512,31.7714,31.4904,31.7281,446200.0
2008-02-05 11:25:00,44.04,44.14,43.99,44.05,257000.0,31.7281,31.8002,31.6921,31.7353,257000.0
2008-02-05 11:30:00,44.03,44.24,44.02,44.15,389800.0,31.7209,31.8722,31.7137,31.8074,389800.0
2008-02-05 11:35:00,44.16,44.46,44.15,44.29,300800.0,31.8146,32.0307,31.8074,31.9082,300800.0
2008-02-05 11:40:00,44.27,44.27,43.94,43.98,233600.0,31.8938,31.8938,31.6561,31.6849,233600.0
2008-02-05 11:45:00,43.99,44.22,43.97,44.12,169400.0,31.6921,31.8578,31.6777,31.7858,169400.0
2008-02-05 11:50:00,44.11,44.15,43.94,44.1,109000.0,31.7786,31.8074,31.6561,31.7714,109000.0
2008-02-05 11:55:00,44.11,44.32,44.11,44.17,151200.0,31.7786,31.9299,31.7786,31.8218,151200.0
2008-02-05 12:00:00,44.18,44.26,44.03,44.08,70200.0,31.829,31.8866,31.7209,31.7569,70200.0
2008-02-05 12:05:00,44.08,44.17,44.01,44.1,104200.0,31.7569,31.8218,31.7065,31.7714,104200.0
2008-02-05 12:10:00,44.12,44.2,43.95,43.99,103600.0,31.7858,31.8434,31.6633,31.6921,103600.0
2008-02-05 12:15:00,44.01,44.02,43.83,43.88,161000.0,31.7065,31.7137,31.5768,31.6129,161000.0
2008-02-05 12:20:00,43.9,43.91,43.75,43.77,125800.0,31.6273,31.6345,31.5192,31.5336,125800.0
2008-02-05 12:25:00,43.76,43.78,43.66,43.74,261000.0,31.5264,31.5408,31.4544,31.512,261000.0
2008-02-05 12:30:00,43.74,43.75,43.57,43.63,151200.0,31.512,31.5192,31.3895,31.4327,151200.0
2008-02-05 12:35:00,43.63,43.66,43.35,43.48,328000.0,31.4327,31.4544,31.231,31.3247,328000.0
2008-02-05 12:40:00,43.51,43.55,43.46,43.52,98200.0,31.3463,31.3751,31.3103,31.3535,98200.0
2008-02-05 12:45:00,43.54,43.65,43.48,43.64,136800.0,31.3679,31.4472,31.3247,31.44,136800.0
2008-02-05 12:50:00,43.63,43.68,43.51,43.55,135400.0,31.4327,31.4688,31.3463,31.3751,135400.0
2008-02-05 12:55:00,43.55,43.56,43.48,43.49,111600.0,31.3751,31.3823,31.3247,31.3319,111600.0
2008-02-05 13:00:00,43.49,43.7,43.48,43.6,160200.0,31.3319,31.4832,31.3247,31.4111,160200.0
2008-02-05 13:05:00,43.58,43.68,43.48,43.48,151400.0,31.3967,31.4688,31.3247,31.3247,151400.0
2008-02-05 13:10:00,43.48,43.48,43.29,43.37,194800.0,31.3247,31.3247,31.1878,31.2454,194800.0
2008-02-05 13:15:00,43.37,43.59,43.34,43.59,228400.0,31.2454,31.4039,31.2238,31.4039,228400.0
2008-02-05 13:20:00,43.55,43.57,43.44,43.53,123000.0,31.3751,31.3895,31.2959,31.3607,123000.0
2008-02-05 13:25:00,43.53,43.55,43.35,43.4,101800.0,31.3607,31.3751,31.231,31.267,101800.0
2008-02-05 13:30:00,43.41,43.47,43.25,43.3,124600.0,31.2743,31.3175,31.159,31.195,124600.0
2008-02-05 13:35:00,43.3,43.34,43.17,43.27,218200.0,31.195,31.2238,31.1013,31.1734,218200.0
2008-02-05 13:40:00,43.25,43.29,43.13,43.17,132400.0,31.159,31.1878,31.0725,31.1013,132400.0
2008-02-05 13:45:00,43.18,43.26,43.02,43.11,181600.0,31.1086,31.1662,30.9933,31.0581,181600.0
2008-02-05 13:50:00,43.11,43.38,43.09,43.37,185000.0,31.0581,31.2526,31.0437,31.2454,185000.0
2008-02-05 13:55:00,43.34,43.43,43.3,43.38,181200.0,31.2238,31.2887,31.195,31.2526,181200.0
2008-02-05 14:00:00,43.38,43.38,43.16,43.27,194400.0,31.2526,31.2526,31.0941,31.1734,194400.0
2008-02-05 14:05:00,43.27,43.49,43.17,43.44,199400.0,31.1734,31.3319,31.1013,31.2959,199400.0
2008-02-05 14:10:00,43.45,43.55,43.38,43.43,141000.0,31.3031,31.3751,31.2526,31.2887,141000.0
2008-02-05 14:15:00,43.44,43.58,43.35,43.56,145400.0,31.2959,31.3967,31.231,31.3823,145400.0
2008-02-05 14:20:00,43.56,43.63,43.43,43.57,136800.0,31.3823,31.4327,31.2887,31.3895,136800.0
2008-02-05 14:25:00,43.57,43.71,43.55,43.62,211400.0,31.3895,31.4904,31.3751,31.4255,211400.0
2008-02-05 14:30:00,43.63,43.63,43.48,43.61,152600.0,31.4327,31.4327,31.3247,31.4183,152600.0
2008-02-05 14:35:00,43.61,43.72,43.55,43.72,230800.0,31.4183,31.4976,31.3751,31.4976,230800.0
2008-02-05 14:40:00,43.72,43.88,43.69,43.85,334800.0,31.4976,31.6129,31.476,31.5912,334800.0
2008-02-05 14:45:00,43.85,43.86,43.54,43.62,240600.0,31.5912,31.5984,31.3679,31.4255,240600.0
2008-02-05 14:50:00,43.62,43.81,43.6,43.81,416400.0,31.4255,31.5624,31.4111,31.5624,416400.0
2008-02-05 14:55:00,43.81,43.88,43.52,43.56,341200.0,31.5624,31.6129,31.3535,31.3823,341200.0
2008-02-05 15:00:00,43.56,43.6,43.48,43.51,302800.0,31.3823,31.4111,31.3247,31.3463,302800.0
2008-02-05 15:05:00,43.5,43.53,43.36,43.39,192400.0,31.3391,31.3607,31.2382,31.2598,192400.0
2008-02-05 15:10:00,43.4,43.43,43.26,43.41,283000.0,31.267,31.2887,31.1662,31.2743,283000.0
2008-02-05 15:15:00,43.42,43.43,43.25,43.36,195200.0,31.2815,31.2887,31.159,31.2382,195200.0
2008-02-05 15:20:00,43.37,43.42,43.21,43.22,324400.0,31.2454,31.2815,31.1302,31.1374,324400.0
2008-02-05 15:25:00,43.22,43.23,43.05,43.1,463000.0,31.1374,31.1446,31.0149,31.0509,463000.0
2008-02-05 15:30:00,43.11,43.29,43.1,43.2,300600.0,31.0581,31.1878,31.0509,31.123,300600.0
2008-02-05 15:35:00,43.2,43.42,43.2,43.28,250800.0,31.123,31.2815,31.123,31.1806,250800.0
2008-02-05 15:40:00,43.28,43.29,43.0,43.02,438200.0,31.1806,31.1878,30.9789,30.9933,438200.0
2008-02-05 15:45:00,43.03,43.1,42.89,42.94,671000.0,31.0005,31.0509,30.8996,30.9356,671000.0
2008-02-05 15:50:00,42.95,43.12,42.89,43.09,376600.0,30.9428,31.0653,30.8996,31.0437,376600.0
2008-02-05 15:55:00,43.08,43.13,43.0,43.02,417800.0,31.0365,31.0725,30.9789,30.9933,417800.0
2008-02-06 09:30:00,43.45,43.65,43.38,43.54,581200.0,31.3031,31.4472,31.2526,31.3679,581200.0
2008-02-06 09:35:00,43.53,43.81,43.46,43.62,413200.0,31.3607,31.5624,31.3103,31.4255,413200.0
2008-02-06 09:40:00,43.57,43.63,43.02,43.08,547800.0,31.3895,31.4327,30.9933,31.0365,547800.0
2008-02-06 09:45:00,43.08,43.47,43.04,43.4,368600.0,31.0365,31.3175,31.0077,31.267,368600.0
2008-02-06 09:50:00,43.4,43.44,43.16,43.19,261600.0,31.267,31.2959,31.0941,31.1158,261600.0
2008-02-06 09:55:00,43.19,43.4,43.02,43.36,283800.0,31.1158,31.267,30.9933,31.2382,283800.0
2008-02-06 10:00:00,43.36,43.88,43.36,43.82,615600.0,31.2382,31.6129,31.2382,31.5696,615600.0
2008-02-06 10:05:00,43.83,43.92,43.6,43.67,480600.0,31.5768,31.6417,31.4111,31.4616,480600.0
2008-02-06 10:10:00,43.69,43.81,43.56,43.79,433400.0,31.476,31.5624,31.3823,31.548,433400.0
2008-02-06 10:15:00,43.8,43.98,43.74,43.87,359000.0,31.5552,31.6849,31.512,31.6057,359000.0
2008-02-06 10:20:00,43.87,44.05,43.77,43.86,322400.0,31.6057,31.7353,31.5336,31.5984,322400.0
2008-02-06 10:25:00,43.88,43.88,43.63,43.71,243200.0,31.6129,31.6129,31.4327,31.4904,243200.0
2008-02-06 10:30:00,43.73,43.84,43.52,43.59,234000.0,31.5048,31.584,31.3535,31.4039,234000.0
2008-02-06 10:35:00,43.56,43.72,43.47,43.62,268800.0,31.3823,31.4976,31.3175,31.4255,268800.0
2008-02-06 10:40:00,43.62,43.88,43.58,43.87,259800.0,31.4255,31.6129,31.3967,31.6057,259800.0
2008-02-06 10:45:00,43.87,43.9,43.68,43.83,295200.0,31.6057,31.6273,31.4688,31.5768,295200.0
2008-02-06 10:50:00,43.84,43.99,43.8,43.94,207200.0,31.584,31.6921,31.5552,31.6561,207200.0
2008-02-06 10:55:00,43.92,44.05,43.87,43.97,237600.0,31.6417,31.7353,31.6057,31.6777,237600.0
2008-02-06 11:00:00,43.96,44.2,43.92,44.2,274200.0,31.6705,31.8434,31.6417,31.8434,274200.0
2008-02-06 11:05:00,44.2,44.29,44.08,44.1,330400.0,31.8434,31.9082,31.7569,31.7714,330400.0
2008-02-06 11:10:00,44.08,44.12,43.94,44.1,202000.0,31.7569,31.7858,31.6561,31.7714,202000.0
2008-02-06 11:15:00,44.1,44.24,44.08,44.13,179800.0,31.7714,31.8722,31.7569,31.793,179800.0
2008-02-06 11:20:00,44.16,44.32,44.13,44.29,191800.0,31.8146,31.9299,31.793,31.9082,191800.0
2008-02-06 11:25:00,44.29,44.38,44.24,44.27,210800.0,31.9082,31.9731,31.8722,31.8938,210800.0
2008-02-06 11:30:00,44.3,44.33,44.06,44.09,176800.0,31.9154,31.9371,31.7425,31.7641,176800.0
2008-02-06 11:35:00,44.08,44.08,43.93,43.99,228000.0,31.7569,31.7569,31.6489,31.6921,228000.0
2008-02-06 11:40:00,44.0,44.0,43.8,43.9,400800.0,31.6993,31.6993,31.5552,31.6273,400800.0
2008-02-06 11:45:00,43.91,44.06,43.9,43.93,167000.0,31.6345,31.7425,31.6273,31.6489,167000.0
2008-02-06 11:50:00,43.94,44.08,43.84,43.94,334000.0,31.6561,31.7569,31.584,31.6561,334000.0
2008-02-06 11:55:00,43.94,44.02,43.86,43.88,153800.0,31.6561,31.7137,31.5984,31.6129,153800.0
2008-02-06 12:00:00,43.88,43.97,43.86,43.87,75000.0,31.6129,31.6777,31.5984,31.6057,75000.0
2008-02-06 12:05:00,43.88,43.94,43.81,43.83,171400.0,31.6129,31.6561,31.5624,31.5768,171400.0
2008-02-06 12:10:00,43.83,43.83,43.62,43.73,194400.0,31.5768,31.5768,31.4255,31.5048,194400.0
2008-02-06 12:15:00,43.73,43.73,43.5,43.58,153000.0,31.5048,31.5048,31.3391,31.3967,153000.0
2008-02-06 12:20:00,43.6,43.64,43.52,43.6,121000.0,31.4111,31.44,31.3535,31.4111,121000.0
2008-02-06 12:25:00,43.6,43.62,43.45,43.46,205800.0,31.4111,31.4255,31.3031,31.3103,205800.0
2008-02-06 12:30:00,43.46,43.6,43.46,43.6,120800.0,31.3103,31.4111,31.3103,31.4111,120800.0
2008-02-06 12:35:00,43.6,43.6,43.46,43.54,112600.0,31.4111,31.4111,31.3103,31.3679,112600.0
2008-02-06 12:40:00,43.54,43.57,43.48,43.52,59400.0,31.3679,31.3895,31.3247,31.3535,59400.0
2008-02-06 12:45:00,43.52,43.55,43.36,43.39,124800.0,31.3535,31.3751,31.2382,31.2598,124800.0
2008-02-06 12:50:00,43.38,43.41,43.25,43.33,170000.0,31.2526,31.2743,31.159,31.2166,170000.0
2008-02-06 12:55:00,43.33,43.37,43.26,43.35,85200.0,31.2166,31.2454,31.1662,31.231,85200.0
2008-02-06 13:00:00,43.35,43.4,43.28,43.34,134200.0,31.231,31.267,31.1806,31.2238,134200.0
2008-02-06 13:05:00,43.32,43.44,43.27,43.41,83000.0,31.2094,31.2959,31.1734,31.2743,83000.0
2008-02-06 13:10:00,43.41,43.43,43.33,43.35,150000.0,31.2743,31.2887,31.2166,31.231,150000.0
2008-02-06 13:15:00,43.35,43.55,43.35,43.35,235000.0,31.231,31.3751,31.231,31.231,235000.0
2008-02-06 13:20:00,43.36,43.61,43.35,43.61,213400.0,31.2382,31.4183,31.231,31.4183,213400.0
2008-02-06 13:25:00,43.6,43.62,43.48,43.51,125400.0,31.4111,31.4255,31.3247,31.3463,125400.0
2008-02-06 13:30:00,43.51,43.52,43.35,43.35,141600.0,31.3463,31.3535,31.231,31.231,141600.0
2008-02-06 13:35:00,43.35,43.38,43.31,43.37,161800.0,31.231,31.2526,31.2022,31.2454,161800.0
2008-02-06 13:40:00,43.37,43.43,43.3,43.37,154200.0,31.2454,31.2887,31.195,31.2454,154200.0
2008-02-06 13:45:00,43.35,43.4,43.3,43.37,91800.0,31.231,31.267,31.195,31.2454,91800.0
2008-02-06 13:50:00,43.38,43.43,43.31,43.31,94200.0,31.2526,31.2887,31.2022,31.2022,94200.0
2008-02-06 13:55:00,43.31,43.38,43.27,43.3,224200.0,31.2022,31.2526,31.1734,31.195,224200.0
2008-02-06 14:00:00,43.32,43.39,43.26,43.29,207400.0,31.2094,31.2598,31.1662,31.1878,207400.0
2008-02-06 14:05:00,43.28,43.37,43.25,43.3,191400.0,31.1806,31.2454,31.159,31.195,191400.0
2008-02-06 14:10:00,43.29,43.35,43.06,43.08,385400.0,31.1878,31.231,31.0221,31.0365,385400.0
2008-02-06 14:15:00,43.08,43.14,42.97,42.99,184600.0,31.0365,31.0797,30.9573,30.9717,184600.0
2008-02-06 14:20:00,42.99,43.01,42.79,42.91,164800.0,30.9717,30.9861,30.8276,30.914,164800.0
2008-02-06 14:25:00,42.91,43.21,42.89,43.15,223600.0,30.914,31.1302,30.8996,31.0869,223600.0
2008-02-06 14:30:00,43.15,43.21,43.0,43.1,123400.0,31.0869,31.1302,30.9789,31.0509,123400.0
2008-02-06 14:35:00,43.08,43.29,43.02,43.25,182400.0,31.0365,31.1878,30.9933,31.159,182400.0
2008-02-06 14:40:00,43.25,43.37,43.23,43.29,184000.0,31.159,31.2454,31.1446,31.1878,184000.0
2008-02-06 14:45:00,43.29,43.35,43.26,43.34,169400.0,31.1878,31.231,31.1662,31.2238,169400.0
2008-02-06 14:50:00,43.32,43.33,43.07,43.18,148400.0,31.2094,31.2166,31.0293,31.1086,148400.0
2008-02-06 14:55:00,43.19,43.35,43.1,43.1,123800.0,31.1158,31.231,31.0509,31.0509,123800.0
2008-02-06 15:00:00,43.1,43.26,43.07,43.1,133200.0,31.0509,31.1662,31.0293,31.0509,133200.0
2008-02-06 15:05:00,43.1,43.18,43.04,43.16,165000.0,31.0509,31.1086,31.0077,31.0941,165000.0
2008-02-06 15:10:00,43.16,43.17,42.93,42.97,181600.0,31.0941,31.1013,30.9284,30.9573,181600.0
2008-02-06 15:15:00,42.95,42.96,42.6,42.93,339800.0,30.9428,30.9501,30.6907,30.9284,339800.0
2008-02-06 15:20:00,42.9,42.91,42.7,42.85,259800.0,30.9068,30.914,30.7627,30.8708,259800.0
2008-02-06 15:25:00,42.85,43.02,42.72,42.77,265200.0,30.8708,30.9933,30.7771,30.8132,265200.0
2008-02-06 15:30:00,42.78,42.89,42.72,42.74,296800.0,30.8204,30.8996,30.7771,30.7916,296800.0
2008-02-06 15:35:00,42.75,42.75,42.47,42.6,355800.0,30.7988,30.7988,30.597,30.6907,355800.0
2008-02-06 15:40:00,42.62,42.63,42.38,42.39,337800.0,30.7051,30.7123,30.5322,30.5394,337800.0
2008-02-06 15:45:00,42.38,42.51,42.28,42.41,344000.0,30.5322,30.6259,30.4602,30.5538,344000.0
2008-02-06 15:50:00,42.41,42.46,42.24,42.37,497800.0,30.5538,30.5898,30.4313,30.525,497800.0
2008-02-06 15:55:00,42.37,42.49,42.22,42.47,400200.0,30.525,30.6114,30.4169,30.597,400200.0
2008-02-07 09:30:00,41.74,42.38,41.72,41.76,758200.0,30.0711,30.5322,30.0567,30.0855,758200.0
2008-02-07 09:35:00,41.75,42.45,41.71,42.35,540200.0,30.0783,30.5826,30.0495,30.5106,540200.0
2008-02-07 09:40:00,42.35,42.41,42.1,42.23,436200.0,30.5106,30.5538,30.3305,30.4241,436200.0
2008-02-07 09:45:00,42.24,42.32,41.77,41.82,440800.0,30.4313,30.489,30.0927,30.1288,440800.0
2008-02-07 09:50:00,41.82,41.89,41.75,41.79,391200.0,30.1288,30.1792,30.0783,30.1071,391200.0
2008-02-07 09:55:00,41.79,41.81,41.31,41.38,708200.0,30.1071,30.1215,29.7613,29.8118,708200.0
2008-02-07 10:00:00,41.38,41.9,41.35,41.89,754800.0,29.8118,30.1864,29.7901,30.1792,754800.0
2008-02-07 10:05:00,41.9,42.44,41.9,42.4,649600.0,30.1864,30.5754,30.1864,30.5466,649600.0
2008-02-07 10:10:00,42.4,42.63,42.2,42.49,488200.0,30.5466,30.7123,30.4025,30.6114,488200.0
2008-02-07 10:15:00,42.49,42.8,42.48,42.69,450200.0,30.6114,30.8348,30.6042,30.7555,450200.0
2008-02-07 10:20:00,42.67,42.77,42.43,42.43,273400.0,30.7411,30.8132,30.5682,30.5682,273400.0
2008-02-07 10:25:00,42.43,42.61,42.4,42.55,226400.0,30.5682,30.6979,30.5466,30.6547,226400.0
2008-02-07 10:30:00,42.52,42.59,42.43,42.56,255600.0,30.6331,30.6835,30.5682,30.6619,255600.0
2008-02-07 10:35:00,42.58,42.67,42.33,42.45,272800.0,30.6763,30.7411,30.4962,30.5826,272800.0
2008-02-07 10:40:00,42.48,42.5,42.33,42.48,193800.0,30.6042,30.6187,30.4962,30.6042,193800.0
2008-02-07 10:45:00,42.48,42.7,42.37,42.69,163400.0,30.6042,30.7627,30.525,30.7555,163400.0
2008-02-07 10:50:00,42.67,42.95,42.67,42.88,304400.0,30.7411,30.9428,30.7411,30.8924,304400.0
2008-02-07 10:55:00,42.88,42.93,42.67,42.72,232000.0,30.8924,30.9284,30.7411,30.7771,232000.0
2008-02-07 11:00:00,42.72,42.93,42.72,42.84,251400.0,30.7771,30.9284,30.7771,30.8636,251400.0
2008-02-07 11:05:00,42.85,42.93,42.71,42.71,301200.0,30.8708,30.9284,30.7699,30.7699,301200.0
2008-02-07 11:10:00,42.71,42.85,42.62,42.71,288200.0,30.7699,30.8708,30.7051,30.7699,288200.0
2008-02-07 11:15:00,42.71,42.85,42.46,42.51,560200.0,30.7699,30.8708,30.5898,30.6259,560200.0
2008-02-07 11:20:00,42.5,42.68,42.48,42.62,341200.0,30.6187,30.7483,30.6042,30.7051,341200.0
2008-02-07 11:25:00,42.63,42.8,42.57,42.69,239000.0,30.7123,30.8348,30.6691,30.7555,239000.0
2008-02-07 11:30:00,42.67,42.75,42.6,42.69,150600.0,30.7411,30.7988,30.6907,30.7555,150600.0
2008-02-07 11:35:00,42.68,42.7,42.46,42.56,180200.0,30.7483,30.7627,30.5898,30.6619,180200.0
2008-02-07 11:40:00,42.58,42.75,42.57,42.68,145600.0,30.6763,30.7988,30.6691,30.7483,145600.0
2008-02-07 11:45:00,42.69,42.86,42.69,42.8,199600.0,30.7555,30.878,30.7555,30.8348,199600.0
2008-02-07 11:50:00,42.79,43.19,42.68,43.17,384400.0,30.8276,31.1158,30.7483,31.1013,384400.0
2008-02-07 11:55:00,43.17,43.34,43.14,43.31,337400.0,31.1013,31.2238,31.0797,31.2022,337400.0
2008-02-07 12:00:00,43.31,43.38,43.2,43.29,223000.0,31.2022,31.2526,31.123,31.1878,223000.0
2008-02-07 12:05:00,43.29,43.3,43.07,43.09,143200.0,31.1878,31.195,31.0293,31.0437,143200.0
2008-02-07 12:10:00,43.09,43.2,42.98,43.16,160800.0,31.0437,31.123,30.9645,31.0941,160800.0
2008-02-07 12:15:00,43.19,43.52,43.18,43.4,166600.0,31.1158,31.3535,31.1086,31.267,166600.0
2008-02-07 12:20:00,43.42,43.63,43.28,43.36,213800.0,31.2815,31.4327,31.1806,31.2382,213800.0
2008-02-07 12:25:00,43.36,43.69,43.35,43.63,196800.0,31.2382,31.476,31.231,31.4327,196800.0
2008-02-07 12:30:00,43.62,43.84,43.6,43.81,298200.0,31.4255,31.584,31.4111,31.5624,298200.0
2008-02-07 12:35:00,43.81,43.87,43.65,43.85,261000.0,31.5624,31.6057,31.4472,31.5912,261000.0
2008-02-07 12:40:00,43.85,44.0,43.8,43.85,395800.0,31.5912,31.6993,31.5552,31.5912,395800.0
2008-02-07 12:45:00,43.85,44.21,43.85,44.2,739800.0,31.5912,31.8506,31.5912,31.8434,739800.0
2008-02-07 12:50:00,44.2,44.33,44.06,44.17,641400.0,31.8434,31.9371,31.7425,31.8218,641400.0
2008-02-07 12:55:00,44.16,44.17,43.98,44.01,247800.0,31.8146,31.8218,31.6849,31.7065,247800.0
2008-02-07 13:00:00,44.01,44.02,43.63,43.63,292800.0,31.7065,31.7137,31.4327,31.4327,292800.0
2008-02-07 13:05:00,43.63,43.78,43.58,43.66,322200.0,31.4327,31.5408,31.3967,31.4544,322200.0
2008-02-07 13:10:00,43.67,43.8,43.62,43.76,113200.0,31.4616,31.5552,31.4255,31.5264,113200.0
2008-02-07 13:15:00,43.75,43.76,43.41,43.54,170000.0,31.5192,31.5264,31.2743,31.3679,170000.0
2008-02-07 13:20:00,43.52,43.74,43.49,43.65,122800.0,31.3535,31.512,31.3319,31.4472,122800.0
2008-02-07 13:25:00,43.65,43.92,43.65,43.75,207600.0,31.4472,31.6417,31.4472,31.5192,207600.0
2008-02-07 13:30:00,43.75,43.88,43.69,43.69,182200.0,31.5192,31.6129,31.476,31.476,182200.0
2008-02-07 13:35:00,43.7,43.94,43.68,43.93,155400.0,31.4832,31.6561,31.4688,31.6489,155400.0
2008-02-07 13:40:00,43.89,44.14,43.89,44.1,252000.0,31.6201,31.8002,31.6201,31.7714,252000.0
2008-02-07 13:45:00,44.12,44.21,43.95,43.96,210800.0,31.7858,31.8506,31.6633,31.6705,210800.0
2008-02-07 13:50:00,43.96,44.12,43.92,44.01,825000.0,31.6705,31.7858,31.6417,31.7065,825000.0
2008-02-07 13:55:00,44.01,44.29,43.98,44.22,424600.0,31.7065,31.9082,31.6849,31.8578,424600.0
2008-02-07 14:00:00,44.23,44.29,44.16,44.25,239400.0,31.865,31.9082,31.8146,31.8794,239400.0
2008-02-07 14:05:00,44.26,44.41,44.19,44.24,264600.0,31.8866,31.9947,31.8362,31.8722,264600.0
2008-02-07 14:10:00,44.24,44.26,43.84,43.85,246800.0,31.8722,31.8866,31.584,31.5912,246800.0
2008-02-07 14:15:00,43.85,43.9,43.68,43.76,284800.0,31.5912,31.6273,31.4688,31.5264,284800.0
2008-02-07 14:20:00,43.77,43.93,43.6,43.85,251200.0,31.5336,31.6489,31.4111,31.5912,251200.0
2008-02-07 14:25:00,43.85,44.0,43.73,43.77,150400.0,31.5912,31.6993,31.5048,31.5336,150400.0
2008-02-07 14:30:00,43.8,43.81,43.51,43.53,241400.0,31.5552,31.5624,31.3463,31.3607,241400.0
2008-02-07 14:35:00,43.52,43.7,43.3,43.32,316600.0,31.3535,31.4832,31.195,31.2094,316600.0
2008-02-07 14:40:00,43.34,43.55,43.3,43.42,411000.0,31.2238,31.3751,31.195,31.2815,411000.0
2008-02-07 14:45:00,43.41,43.6,43.3,43.58,154000.0,31.2743,31.4111,31.195,31.3967,154000.0
2008-02-07 14:50:00,43.58,43.72,43.42,43.68,278200.0,31.3967,31.4976,31.2815,31.4688,278200.0
2008-02-07 14:55:00,43.68,43.87,43.62,43.63,354000.0,31.4688,31.6057,31.4255,31.4327,354000.0
2008-02-07 15:00:00,43.64,43.66,43.2,43.24,449200.0,31.44,31.4544,31.123,31.1518,449200.0
2008-02-07 15:05:00,43.21,43.34,43.15,43.25,547200.0,31.1302,31.2238,31.0869,31.159,547200.0
2008-02-07 15:10:00,43.25,43.5,43.17,43.45,453400.0,31.159,31.3391,31.1013,31.3031,453400.0
2008-02-07 15:15:00,43.45,43.65,43.44,43.52,218800.0,31.3031,31.4472,31.2959,31.3535,218800.0
2008-02-07 15:20:00,43.52,43.58,43.37,43.48,306200.0,31.3535,31.3967,31.2454,31.3247,306200.0
2008-02-07 15:25:00,43.46,43.74,43.38,43.53,263200.0,31.3103,31.512,31.2526,31.3607,263200.0
2008-02-07 15:30:00,43.52,43.82,43.52,43.76,239600.0,31.3535,31.5696,31.3535,31.5264,239600.0
2008-02-07 15:35:00,43.75,43.75,43.48,43.49,285200.0,31.5192,31.5192,31.3247,31.3319,285200.0
2008-02-07 15:40:00,43.51,43.62,43.3,43.3,236600.0,31.3463,31.4255,31.195,31.195,236600.0
2008-02-07 15:45:00,43.3,43.5,43.29,43.36,468400.0,31.195,31.3391,31.1878,31.2382,468400.0
2008-02-07 15:50:00,43.35,43.45,43.2,43.33,472200.0,31.231,31.3031,31.123,31.2166,472200.0
2008-02-07 15:55:00,43.34,43.57,43.29,43.52,356000.0,31.2238,31.3895,31.1878,31.3535,356000.0
2008-02-08 09:30:00,43.72,44.25,43.72,44.18,505200.0,31.4976,31.8794,31.4976,31.829,505200.0
2008-02-08 09:35:00,44.18,44.24,44.02,44.08,407000.0,31.829,31.8722,31.7137,31.7569,407000.0
2008-02-08 09:40:00,44.09,44.5,43.98,44.38,532800.0,31.7641,32.0595,31.6849,31.9731,532800.0
2008-02-08 09:45:00,44.41,44.73,44.38,44.62,391800.0,31.9947,32.2252,31.9731,32.146,391800.0
2008-02-08 09:50:00,44.6,44.73,44.56,44.7,325000.0,32.1316,32.2252,32.1028,32.2036,325000.0
2008-02-08 09:55:00,44.71,45.33,44.65,45.2,662400.0,32.2108,32.6575,32.1676,32.5638,662400.0
2008-02-08 10:00:00,45.2,45.21,44.83,45.1,423800.0,32.5638,32.571,32.2973,32.4918,423800.0
2008-02-08 10:05:00,45.1,45.48,45.1,45.27,681800.0,32.4918,32.7656,32.4918,32.6143,681800.0
2008-02-08 10:10:00,45.28,45.31,45.05,45.07,316800.0,32.6215,32.6431,32.4558,32.4702,316800.0
2008-02-08 10:15:00,45.07,45.21,45.0,45.15,553600.0,32.4702,32.571,32.4197,32.5278,553600.0
2008-02-08 10:20:00,45.16,45.24,45.0,45.05,289200.0,32.535,32.5927,32.4197,32.4558,289200.0
2008-02-08 10:25:00,45.07,45.18,45.02,45.16,181200.0,32.4702,32.5494,32.4342,32.535,181200.0
2008-02-08 10:30:00,45.16,45.36,45.06,45.29,306800.0,32.535,32.6791,32.463,32.6287,306800.0
2008-02-08 10:35:00,45.29,45.3,45.04,45.13,222400.0,32.6287,32.6359,32.4486,32.5134,222400.0
2008-02-08 10:40:00,45.12,45.44,45.12,45.42,221200.0,32.5062,32.7367,32.5062,32.7223,221200.0
2008-02-08 10:45:00,45.42,45.62,45.42,45.56,461200.0,32.7223,32.8664,32.7223,32.8232,461200.0
2008-02-08 10:50:00,45.56,45.84,45.52,45.55,605800.0,32.8232,33.0249,32.7944,32.816,605800.0
2008-02-08 10:55:00,45.54,45.7,45.45,45.59,338000.0,32.8088,32.9241,32.7439,32.8448,338000.0
2008-02-08 11:00:00,45.59,45.66,45.43,45.48,235800.0,32.8448,32.8952,32.7295,32.7656,235800.0
2008-02-08 11:05:00,45.48,45.74,45.38,45.71,290600.0,32.7656,32.9529,32.6935,32.9313,290600.0
2008-02-08 11:10:00,45.7,45.9,45.68,45.7,372400.0,32.9241,33.0681,32.9096,32.9241,372400.0
2008-02-08 11:15:00,45.72,45.82,45.46,45.47,333400.0,32.9385,33.0105,32.7512,32.7584,333400.0
2008-02-08 11:20:00,45.46,45.48,45.36,45.43,174800.0,32.7512,32.7656,32.6791,32.7295,174800.0
2008-02-08 11:25:00,45.44,45.58,45.38,45.41,502000.0,32.7367,32.8376,32.6935,32.7151,502000.0
2008-02-08 11:30:00,45.41,45.52,45.32,45.49,145400.0,32.7151,32.7944,32.6503,32.7728,145400.0
2008-02-08 11:35:00,45.48,45.58,45.35,45.38,554800.0,32.7656,32.8376,32.6719,32.6935,554800.0
2008-02-08 11:40:00,45.37,45.54,45.37,45.48,107000.0,32.6863,32.8088,32.6863,32.7656,107000.0
2008-02-08 11:45:00,45.48,45.49,45.31,45.33,131600.0,32.7656,32.7728,32.6431,32.6575,131600.0
2008-02-08 11:50:00,45.33,45.35,45.16,45.35,199600.0,32.6575,32.6719,32.535,32.6719,199600.0
2008-02-08 11:55:00,45.35,45.38,45.12,45.19,171200.0,32.6719,32.6935,32.5062,32.5566,171200.0
2008-02-08 12:00:00,45.23,45.35,45.14,45.31,148600.0,32.5855,32.6719,32.5206,32.6431,148600.0
2008-02-08 12:05:00,45.31,45.48,45.3,45.38,147200.0,32.6431,32.7656,32.6359,32.6935,147200.0
2008-02-08 12:10:00,45.38,45.47,45.22,45.26,90000.0,32.6935,32.7584,32.5782,32.6071,90000.0
2008-02-08 12:15:00,45.26,45.34,45.08,45.09,160800.0,32.6071,32.6647,32.4774,32.4846,160800.0
2008-02-08 12:20:00,45.09,45.13,45.01,45.11,199800.0,32.4846,32.5134,32.427,32.499,199800.0
2008-02-08 12:25:00,45.1,45.35,45.09,45.31,562200.0,32.4918,32.6719,32.4846,32.6431,562200.0
2008-02-08 12:30:00,45.31,45.38,45.23,45.25,105800.0,32.6431,32.6935,32.5855,32.5999,105800.0
2008-02-08 12:35:00,45.24,45.38,45.23,45.3,89800.0,32.5927,32.6935,32.5855,32.6359,89800.0
2008-02-08 12:40:00,45.29,45.35,45.25,45.34,80400.0,32.6287,32.6719,32.5999,32.6647,80400.0
2008-02-08 12:45:00,45.33,45.35,45.1,45.12,114800.0,32.6575,32.6719,32.4918,32.5062,114800.0
2008-02-08 12:50:00,45.11,45.33,45.11,45.24,124200.0,32.499,32.6575,32.499,32.5927,124200.0
2008-02-08 12:55:00,45.25,45.35,45.25,45.27,106800.0,32.5999,32.6719,32.5999,32.6143,106800.0
2008-02-08 13:00:00,45.28,45.29,45.18,45.27,106200.0,32.6215,32.6287,32.5494,32.6143,106200.0
2008-02-08 13:05:00,45.27,45.37,45.21,45.34,132600.0,32.6143,32.6863,32.571,32.6647,132600.0
2008-02-08 13:10:00,45.33,45.38,45.05,45.12,119000.0,32.6575,32.6935,32.4558,32.5062,119000.0
2008-02-08 13:15:00,45.13,45.21,45.02,45.12,151400.0,32.5134,32.571,32.4342,32.5062,151400.0
2008-02-08 13:20:00,45.13,45.16,45.0,45.12,128200.0,32.5134,32.535,32.4197,32.5062,128200.0
2008-02-08 13:25:00,45.13,45.35,45.13,45.25,141000.0,32.5134,32.6719,32.5134,32.5999,141000.0
2008-02-08 13:30:00,45.25,45.25,45.02,45.09,227400.0,32.5999,32.5999,32.4342,32.4846,227400.0
2008-02-08 13:35:00,45.09,45.1,44.91,44.96,536800.0,32.4846,32.4918,32.3549,32.3909,536800.0
2008-02-08 13:40:00,44.94,45.03,44.76,44.98,207400.0,32.3765,32.4414,32.2468,32.4053,207400.0
2008-02-08 13:45:00,44.99,45.17,44.93,45.14,232200.0,32.4125,32.5422,32.3693,32.5206,232200.0
2008-02-08 13:50:00,45.13,45.26,45.12,45.17,239200.0,32.5134,32.6071,32.5062,32.5422,239200.0
2008-02-08 13:55:00,45.2,45.25,45.11,45.23,173600.0,32.5638,32.5999,32.499,32.5855,173600.0
2008-02-08 14:00:00,45.24,45.25,45.11,45.21,360200.0,32.5927,32.5999,32.499,32.571,360200.0
2008-02-08 14:05:00,45.21,45.25,45.13,45.13,114600.0,32.571,32.5999,32.5134,32.5134,114600.0
2008-02-08 14:10:00,45.14,45.25,45.08,45.09,139600.0,32.5206,32.5999,32.4774,32.4846,139600.0
2008-02-08 14:15:00,45.09,45.24,45.02,45.23,151800.0,32.4846,32.5927,32.4342,32.5855,151800.0
2008-02-08 14:20:00,45.22,45.25,45.08,45.13,219800.0,32.5782,32.5999,32.4774,32.5134,219800.0
2008-02-08 14:25:00,45.13,45.25,45.1,45.13,173400.0,32.5134,32.5999,32.4918,32.5134,173400.0
2008-02-08 14:30:00,45.14,45.21,45.11,45.16,211800.0,32.5206,32.571,32.499,32.535,211800.0
2008-02-08 14:35:00,45.16,45.23,45.12,45.2,87600.0,32.535,32.5855,32.5062,32.5638,87600.0
2008-02-08 14:40:00,45.21,45.26,45.12,45.25,126200.0,32.571,32.6071,32.5062,32.5999,126200.0
2008-02-08 14:45:00,45.24,45.26,45.12,45.17,257400.0,32.5927,32.6071,32.5062,32.5422,257400.0
2008-02-08 14:50:00,45.17,45.24,45.15,45.17,109800.0,32.5422,32.5927,32.5278,32.5422,109800.0
2008-02-08 14:55:00,45.17,45.2,45.02,45.07,173600.0,32.5422,32.5638,32.4342,32.4702,173600.0
2008-02-08 15:00:00,45.05,45.06,44.95,45.0,133200.0,32.4558,32.463,32.3837,32.4197,133200.0
2008-02-08 15:05:00,45.01,45.13,44.95,45.08,232000.0,32.427,32.5134,32.3837,32.4774,232000.0
2008-02-08 15:10:00,45.08,45.12,45.0,45.09,127400.0,32.4774,32.5062,32.4197,32.4846,127400.0
2008-02-08 15:15:00,45.09,45.2,45.09,45.2,180400.0,32.4846,32.5638,32.4846,32.5638,180400.0
2008-02-08 15:20:00,45.2,45.21,45.1,45.19,194600.0,32.5638,32.571,32.4918,32.5566,194600.0
2008-02-08 15:25:00,45.2,45.25,45.13,45.23,203600.0,32.5638,32.5999,32.5134,32.5855,203600.0
2008-02-08 15:30:00,45.24,45.47,45.16,45.46,350600.0,32.5927,32.7584,32.535,32.7512,350600.0
2008-02-08 15:35:00,45.46,45.46,45.24,45.26,251400.0,32.7512,32.7512,32.5927,32.6071,251400.0
2008-02-08 15:40:00,45.26,45.44,45.21,45.42,301800.0,32.6071,32.7367,32.571,32.7223,301800.0
2008-02-08 15:45:00,45.41,45.66,45.41,45.56,366200.0,32.7151,32.8952,32.7151,32.8232,366200.0
2008-02-08 15:50:00,45.56,45.59,45.34,45.45,438400.0,32.8232,32.8448,32.6647,32.7439,438400.0
2008-02-08 15:55:00,45.45,45.53,45.35,45.48,473600.0,32.7439,32.8016,32.6719,32.7656,473600.0
2008-02-11 09:30:00,46.06,46.5,46.01,46.36,892600.0,33.1834,33.5004,33.1474,33.3995,892600.0
2008-02-11 09:35:00,46.35,46.64,46.26,46.29,555200.0,33.3923,33.6013,33.3275,33.3491,555200.0
2008-02-11 09:40:00,46.3,46.41,46.02,46.18,483800.0,33.3563,33.4356,33.1546,33.2699,483800.0
2008-02-11 09:45:00,46.2,46.47,46.1,46.26,466400.0,33.2843,33.4788,33.2122,33.3275,466400.0
2008-02-11 09:50:00,46.26,46.46,46.1,46.26,351600.0,33.3275,33.4716,33.2122,33.3275,351600.0
2008-02-11 09:55:00,46.26,46.32,45.85,45.96,515400.0,33.3275,33.3707,33.0321,33.1114,515400.0
2008-02-11 10:00:00,45.95,46.24,45.9,46.06,421000.0,33.1042,33.3131,33.0681,33.1834,421000.0
2008-02-11 10:05:00,46.06,46.07,45.6,45.71,639600.0,33.1834,33.1906,32.852,32.9313,639600.0
2008-02-11 10:10:00,45.71,45.78,45.52,45.69,253200.0,32.9313,32.9817,32.7944,32.9169,253200.0
2008-02-11 10:15:00,45.69,45.81,45.63,45.67,238600.0,32.9169,33.0033,32.8736,32.9024,238600.0
2008-02-11 10:20:00,45.65,45.77,45.54,45.69,368200.0,32.888,32.9745,32.8088,32.9169,368200.0
2008-02-11 10:25:00,45.7,45.88,45.57,45.88,234400.0,32.9241,33.0537,32.8304,33.0537,234400.0
2008-02-11 10:30:00,45.88,45.97,45.6,45.93,343600.0,33.0537,33.1186,32.852,33.0898,343600.0
2008-02-11 10:35:00,45.92,45.95,45.72,45.85,291600.0,33.0826,33.1042,32.9385,33.0321,291600.0
2008-02-11 10:40:00,45.83,46.02,45.76,45.99,183000.0,33.0177,33.1546,32.9673,33.133,183000.0
2008-02-11 10:45:00,46.01,46.15,45.85,45.94,254000.0,33.1474,33.2483,33.0321,33.097,254000.0
2008-02-11 10:50:00,45.94,46.05,45.82,46.05,145800.0,33.097,33.1762,33.0105,33.1762,145800.0
2008-02-11 10:55:00,46.06,46.1,46.0,46.09,139600.0,33.1834,33.2122,33.1402,33.205,139600.0
2008-02-11 11:00:00,46.09,46.24,46.05,46.22,191200.0,33.205,33.3131,33.1762,33.2987,191200.0
2008-02-11 11:05:00,46.22,46.34,46.17,46.2,316600.0,33.2987,33.3851,33.2627,33.2843,316600.0
2008-02-11 11:10:00,46.21,46.27,45.88,46.12,392600.0,33.2915,33.3347,33.0537,33.2266,392600.0
2008-02-11 11:15:00,46.13,46.25,46.12,46.18,139800.0,33.2338,33.3203,33.2266,33.2699,139800.0
2008-02-11 11:20:00,46.16,46.4,46.16,46.29,192800.0,33.2555,33.4284,33.2555,33.3491,192800.0
2008-02-11 11:25:00,46.27,46.44,46.21,46.33,275200.0,33.3347,33.4572,33.2915,33.3779,275200.0
2008-02-11 11:30:00,46.33,46.35,46.16,46.32,238400.0,33.3779,33.3923,33.2555,33.3707,238400.0
2008-02-11 11:35:00,46.32,46.44,46.31,46.4,237000.0,33.3707,33.4572,33.3635,33.4284,237000.0
2008-02-11 11:40:00,46.4,46.44,46.27,46.37,206800.0,33.4284,33.4572,33.3347,33.4068,206800.0
2008-02-11 11:45:00,46.38,46.4,46.27,46.38,166800.0,33.414,33.4284,33.3347,33.414,166800.0
2008-02-11 11:50:00,46.38,46.45,46.33,46.4,166200.0,33.414,33.4644,33.3779,33.4284,166200.0
2008-02-11 11:55:00,46.38,46.41,46.24,46.24,177600.0,33.414,33.4356,33.3131,33.3131,177600.0
2008-02-11 12:00:00,46.26,46.46,46.25,46.42,206400.0,33.3275,33.4716,33.3203,33.4428,206400.0
2008-02-11 12:05:00,46.41,46.55,46.41,46.47,308600.0,33.4356,33.5364,33.4356,33.4788,308600.0
2008-02-11 12:10:00,46.46,46.57,46.4,46.54,508400.0,33.4716,33.5508,33.4284,33.5292,508400.0
2008-02-11 12:15:00,46.53,46.61,46.49,46.6,233000.0,33.522,33.5797,33.4932,33.5725,233000.0
2008-02-11 12:20:00,46.6,46.63,46.48,46.48,256600.0,33.5725,33.5941,33.486,33.486,256600.0
2008-02-11 12:25:00,46.47,46.54,46.4,46.48,263600.0,33.4788,33.5292,33.4284,33.486,263600.0
2008-02-11 12:30:00,46.44,46.62,46.44,46.57,267200.0,33.4572,33.5869,33.4572,33.5508,267200.0
2008-02-11 12:35:00,46.57,46.72,46.52,46.69,265600.0,33.5508,33.6589,33.5148,33.6373,265600.0
2008-02-11 12:40:00,46.69,46.72,46.59,46.63,138600.0,33.6373,33.6589,33.5652,33.5941,138600.0
2008-02-11 12:45:00,46.65,46.77,46.6,46.75,194400.0,33.6085,33.6949,33.5725,33.6805,194400.0
2008-02-11 12:50:00,46.74,46.77,46.63,46.76,113800.0,33.6733,33.6949,33.5941,33.6877,113800.0
2008-02-11 12:55:00,46.73,46.74,46.63,46.68,125800.0,33.6661,33.6733,33.5941,33.6301,125800.0
2008-02-11 13:00:00,46.68,46.74,46.65,46.68,169000.0,33.6301,33.6733,33.6085,33.6301,169000.0
2008-02-11 13:05:00,46.68,46.69,46.62,46.63,112800.0,33.6301,33.6373,33.5869,33.5941,112800.0
2008-02-11 13:10:00,46.63,46.73,46.63,46.72,90600.0,33.5941,33.6661,33.5941,33.6589,90600.0
2008-02-11 13:15:00,46.72,46.73,46.54,46.54,178800.0,33.6589,33.6661,33.5292,33.5292,178800.0
2008-02-11 13:20:00,46.55,46.66,46.52,46.62,113200.0,33.5364,33.6157,33.5148,33.5869,113200.0
2008-02-11 13:25:00,46.61,46.81,46.61,46.79,99400.0,33.5797,33.7237,33.5797,33.7093,99400.0
2008-02-11 13:30:00,46.82,46.87,46.73,46.87,152200.0,33.7309,33.767,33.6661,33.767,152200.0
2008-02-11 13:35:00,46.87,46.88,46.76,46.84,95400.0,33.767,33.7742,33.6877,33.7454,95400.0
2008-02-11 13:40:00,46.83,46.84,46.74,46.76,139800.0,33.7382,33.7454,33.6733,33.6877,139800.0
2008-02-11 13:45:00,46.76,46.79,46.63,46.7,146800.0,33.6877,33.7093,33.5941,33.6445,146800.0
2008-02-11 13:50:00,46.71,46.77,46.65,46.75,136800.0,33.6517,33.6949,33.6085,33.6805,136800.0
2008-02-11 13:55:00,46.74,46.74,46.64,46.69,93000.0,33.6733,33.6733,33.6013,33.6373,93000.0
2008-02-11 14:00:00,46.68,46.71,46.6,46.61,137200.0,33.6301,33.6517,33.5725,33.5797,137200.0
2008-02-11 14:05:00,46.6,46.66,46.53,46.55,130200.0,33.5725,33.6157,33.522,33.5364,130200.0
2008-02-11 14:10:00,46.55,46.68,46.52,46.68,177800.0,33.5364,33.6301,33.5148,33.6301,177800.0
2008-02-11 14:15:00,46.68,46.68,46.52,46.63,166800.0,33.6301,33.6301,33.5148,33.5941,166800.0
2008-02-11 14:20:00,46.63,46.64,46.54,46.62,119200.0,33.5941,33.6013,33.5292,33.5869,119200.0
2008-02-11 14:25:00,46.63,46.74,46.62,46.69,133800.0,33.5941,33.6733,33.5869,33.6373,133800.0
2008-02-11 14:30:00,46.67,46.68,46.53,46.55,127400.0,33.6229,33.6301,33.522,33.5364,127400.0
2008-02-11 14:35:00,46.56,46.6,46.47,46.55,188200.0,33.5436,33.5725,33.4788,33.5364,188200.0
2008-02-11 14:40:00,46.53,46.62,46.5,46.62,132000.0,33.522,33.5869,33.5004,33.5869,132000.0
2008-02-11 14:45:00,46.62,46.75,46.61,46.75,131400.0,33.5869,33.6805,33.5797,33.6805,131400.0
2008-02-11 14:50:00,46.75,46.8,46.68,46.73,131400.0,33.6805,33.7165,33.6301,33.6661,131400.0
2008-02-11 14:55:00,46.73,46.76,46.63,46.65,93200.0,33.6661,33.6877,33.5941,33.6085,93200.0
2008-02-11 15:00:00,46.67,46.73,46.6,46.7,168400.0,33.6229,33.6661,33.5725,33.6445,168400.0
2008-02-11 15:05:00,46.71,46.77,46.62,46.71,196000.0,33.6517,33.6949,33.5869,33.6517,196000.0
2008-02-11 15:10:00,46.71,46.89,46.69,46.88,241200.0,33.6517,33.7814,33.6373,33.7742,241200.0
2008-02-11 15:15:00,46.86,46.91,46.83,46.87,197200.0,33.7598,33.7958,33.7382,33.767,197200.0
2008-02-11 15:20:00,46.87,46.99,46.85,46.98,239600.0,33.767,33.8534,33.7526,33.8462,239600.0
2008-02-11 15:25:00,46.98,46.99,46.9,46.97,274200.0,33.8462,33.8534,33.7886,33.839,274200.0
2008-02-11 15:30:00,46.96,46.98,46.85,46.9,325200.0,33.8318,33.8462,33.7526,33.7886,325200.0
2008-02-11 15:35:00,46.91,46.99,46.81,46.86,311200.0,33.7958,33.8534,33.7237,33.7598,311200.0
2008-02-11 15:40:00,46.87,46.88,46.61,46.65,350800.0,33.767,33.7742,33.5797,33.6085,350800.0
2008-02-11 15:45:00,46.67,46.82,46.63,46.78,334800.0,33.6229,33.7309,33.5941,33.7021,334800.0
2008-02-11 15:50:00,46.77,46.9,46.76,46.8,305000.0,33.6949,33.7886,33.6877,33.7165,305000.0
2008-02-11 15:55:00,46.8,46.9,46.74,46.74,428000.0,33.7165,33.7886,33.6733,33.6733,428000.0
2008-02-12 09:30:00,47.13,47.42,47.13,47.36,716200.0,33.9543,34.1632,33.9543,34.12,716200.0
2008-02-12 09:35:00,47.35,47.35,47.0,47.3,570000.0,34.1128,34.1128,33.8606,34.0768,570000.0
2008-02-12 09:40:00,47.3,47.38,47.22,47.25,385000.0,34.0768,34.1344,34.0191,34.0407,385000.0
2008-02-12 09:45:00,47.25,47.49,47.21,47.48,393600.0,34.0407,34.2136,34.0119,34.2064,393600.0
2008-02-12 09:50:00,47.47,47.5,47.41,47.42,413200.0,34.1992,34.2208,34.156,34.1632,413200.0
2008-02-12 09:55:00,47.42,47.46,47.33,47.43,367800.0,34.1632,34.192,34.0984,34.1704,367800.0
2008-02-12 10:00:00,47.43,47.49,47.42,47.48,328400.0,34.1704,34.2136,34.1632,34.2064,328400.0
2008-02-12 10:05:00,47.48,47.67,47.43,47.67,884200.0,34.2064,34.3433,34.1704,34.3433,884200.0
2008-02-12 10:10:00,47.67,48.0,47.63,47.97,562400.0,34.3433,34.5811,34.3145,34.5595,562400.0
2008-02-12 10:15:00,47.97,47.99,47.79,47.85,609800.0,34.5595,34.5739,34.4298,34.473,609800.0
2008-02-12 10:20:00,47.85,47.99,47.8,47.87,426200.0,34.473,34.5739,34.437,34.4874,426200.0
2008-02-12 10:25:00,47.85,47.9,47.78,47.85,226800.0,34.473,34.509,34.4226,34.473,226800.0
2008-02-12 10:30:00,47.86,47.88,47.68,47.84,320800.0,34.4802,34.4946,34.3505,34.4658,320800.0
2008-02-12 10:35:00,47.83,47.85,47.69,47.74,366400.0,34.4586,34.473,34.3577,34.3938,366400.0
2008-02-12 10:40:00,47.74,47.77,47.58,47.72,406000.0,34.3938,34.4154,34.2785,34.3793,406000.0
2008-02-12 10:45:00,47.71,47.8,47.68,47.8,171000.0,34.3721,34.437,34.3505,34.437,171000.0
2008-02-12 10:50:00,47.8,47.85,47.76,47.77,209000.0,34.437,34.473,34.4082,34.4154,209000.0
2008-02-12 10:55:00,47.77,47.82,47.69,47.79,263600.0,34.4154,34.4514,34.3577,34.4298,263600.0
2008-02-12 11:00:00,47.81,47.82,47.72,47.76,128800.0,34.4442,34.4514,34.3793,34.4082,128800.0
2008-02-12 11:05:00,47.76,47.94,47.75,47.94,234000.0,34.4082,34.5378,34.401,34.5378,234000.0
2008-02-12 11:10:00,47.95,47.98,47.88,47.94,257800.0,34.545,34.5667,34.4946,34.5378,257800.0
2008-02-12 11:15:00,47.95,48.0,47.92,47.96,166400.0,34.545,34.5811,34.5234,34.5522,166400.0
2008-02-12 11:20:00,47.96,47.99,47.83,47.85,317200.0,34.5522,34.5739,34.4586,34.473,317200.0
2008-02-12 11:25:00,47.85,47.88,47.73,47.76,354200.0,34.473,34.4946,34.3865,34.4082,354200.0
2008-02-12 11:30:00,47.74,47.75,47.67,47.69,225400.0,34.3938,34.401,34.3433,34.3577,225400.0
2008-02-12 11:35:00,47.69,47.83,47.69,47.76,176200.0,34.3577,34.4586,34.3577,34.4082,176200.0
2008-02-12 11:40:00,47.74,47.83,47.54,47.55,195600.0,34.3938,34.4586,34.2497,34.2569,195600.0
2008-02-12 11:45:00,47.56,47.67,47.48,47.53,309400.0,34.2641,34.3433,34.2064,34.2425,309400.0
2008-02-12 11:50:00,47.54,47.66,47.44,47.47,399000.0,34.2497,34.3361,34.1776,34.1992,399000.0
2008-02-12 11:55:00,47.45,47.46,47.36,47.38,277600.0,34.1848,34.192,34.12,34.1344,277600.0
2008-02-12 12:00:00,47.38,47.64,47.38,47.54,230800.0,34.1344,34.3217,34.1344,34.2497,230800.0
2008-02-12 12:05:00,47.55,47.55,47.36,47.4,226800.0,34.2569,34.2569,34.12,34.1488,226800.0
2008-02-12 12:10:00,47.41,47.45,47.35,47.43,157600.0,34.156,34.1848,34.1128,34.1704,157600.0
2008-02-12 12:15:00,47.43,47.44,47.33,47.33,168400.0,34.1704,34.1776,34.0984,34.0984,168400.0
2008-02-12 12:20:00,47.35,47.38,47.26,47.27,214000.0,34.1128,34.1344,34.0479,34.0551,214000.0
2008-02-12 12:25:00,47.26,47.29,47.12,47.23,290400.0,34.0479,34.0696,33.9471,34.0263,290400.0
2008-02-12 12:30:00,47.23,47.25,47.12,47.25,197400.0,34.0263,34.0407,33.9471,34.0407,197400.0
2008-02-12 12:35:00,47.24,47.32,47.13,47.2,256800.0,34.0335,34.0912,33.9543,34.0047,256800.0
2008-02-12 12:40:00,47.2,47.27,47.02,47.02,260400.0,34.0047,34.0551,33.875,33.875,260400.0
2008-02-12 12:45:00,47.03,47.15,47.0,47.02,192400.0,33.8822,33.9687,33.8606,33.875,192400.0
2008-02-12 12:50:00,47.02,47.15,47.01,47.08,159800.0,33.875,33.9687,33.8678,33.9183,159800.0
2008-02-12 12:55:00,47.09,47.27,47.08,47.27,223200.0,33.9255,34.0551,33.9183,34.0551,223200.0
2008-02-12 13:00:00,47.27,47.49,47.25,47.41,200200.0,34.0551,34.2136,34.0407,34.156,200200.0
2008-02-12 13:05:00,47.41,47.41,47.24,47.29,178000.0,34.156,34.156,34.0335,34.0696,178000.0
2008-02-12 13:10:00,47.29,47.29,47.18,47.29,131800.0,34.0696,34.0696,33.9903,34.0696,131800.0
2008-02-12 13:15:00,47.29,47.48,47.27,47.32,116400.0,34.0696,34.2064,34.0551,34.0912,116400.0
2008-02-12 13:20:00,47.32,47.47,47.32,47.34,108400.0,34.0912,34.1992,34.0912,34.1056,108400.0
2008-02-12 13:25:00,47.33,47.41,47.29,47.38,112800.0,34.0984,34.156,34.0696,34.1344,112800.0
2008-02-12 13:30:00,47.35,47.35,47.24,47.28,126800.0,34.1128,34.1128,34.0335,34.0623,126800.0
2008-02-12 13:35:00,47.29,47.3,47.17,47.21,167000.0,34.0696,34.0768,33.9831,34.0119,167000.0
2008-02-12 13:40:00,47.21,47.26,47.19,47.22,54200.0,34.0119,34.0479,33.9975,34.0191,54200.0
2008-02-12 13:45:00,47.23,47.33,47.2,47.3,87200.0,34.0263,34.0984,34.0047,34.0768,87200.0
2008-02-12 13:50:00,47.29,47.35,47.24,47.29,111600.0,34.0696,34.1128,34.0335,34.0696,111600.0
2008-02-12 13:55:00,47.27,47.34,47.24,47.29,95800.0,34.0551,34.1056,34.0335,34.0696,95800.0
2008-02-12 14:00:00,47.3,47.31,47.25,47.25,108200.0,34.0768,34.084,34.0407,34.0407,108200.0
2008-02-12 14:05:00,47.25,47.27,47.07,47.08,96000.0,34.0407,34.0551,33.9111,33.9183,96000.0
2008-02-12 14:10:00,47.08,47.17,47.03,47.17,2940000.0,33.9183,33.9831,33.8822,33.9831,2940000.0
2008-02-12 14:15:00,47.15,47.18,47.07,47.09,1617000.0,33.9687,33.9903,33.9111,33.9255,1617000.0
2008-02-12 14:20:00,47.1,47.13,46.94,47.07,1181400.0,33.9327,33.9543,33.8174,33.9111,1181400.0
2008-02-12 14:25:00,47.08,47.25,47.07,47.24,168800.0,33.9183,34.0407,33.9111,34.0335,168800.0
2008-02-12 14:30:00,47.21,47.21,46.96,46.98,228000.0,34.0119,34.0119,33.8318,33.8462,228000.0
2008-02-12 14:35:00,46.97,46.98,46.78,46.85,303600.0,33.839,33.8462,33.7021,33.7526,303600.0
2008-02-12 14:40:00,46.85,46.88,46.58,46.77,281200.0,33.7526,33.7742,33.558,33.6949,281200.0
2008-02-12 14:45:00,46.76,46.98,46.68,46.96,264600.0,33.6877,33.8462,33.6301,33.8318,264600.0
2008-02-12 14:50:00,46.96,47.01,46.85,46.91,209200.0,33.8318,33.8678,33.7526,33.7958,209200.0
2008-02-12 14:55:00,46.92,47.13,46.84,47.1,149400.0,33.803,33.9543,33.7454,33.9327,149400.0
2008-02-12 15:00:00,47.1,47.1,46.84,46.91,333800.0,33.9327,33.9327,33.7454,33.7958,333800.0
2008-02-12 15:05:00,46.92,46.96,46.68,46.74,251600.0,33.803,33.8318,33.6301,33.6733,251600.0
2008-02-12 15:10:00,46.74,46.88,46.74,46.81,165800.0,33.6733,33.7742,33.6733,33.7237,165800.0
2008-02-12 15:15:00,46.8,46.9,46.73,46.8,205400.0,33.7165,33.7886,33.6661,33.7165,205400.0
2008-02-12 15:20:00,46.77,46.83,46.38,46.38,365000.0,33.6949,33.7382,33.414,33.414,365000.0
2008-02-12 15:25:00,46.38,46.58,46.3,46.52,396400.0,33.414,33.558,33.3563,33.5148,396400.0
2008-02-12 15:30:00,46.52,46.56,46.35,46.36,312800.0,33.5148,33.5436,33.3923,33.3995,312800.0
2008-02-12 15:35:00,46.35,46.38,45.97,46.01,601400.0,33.3923,33.414,33.1186,33.1474,601400.0
2008-02-12 15:40:00,46.02,46.37,45.99,46.27,357600.0,33.1546,33.4068,33.133,33.3347,357600.0
2008-02-12 15:45:00,46.26,46.36,46.2,46.3,332600.0,33.3275,33.3995,33.2843,33.3563,332600.0
2008-02-12 15:50:00,46.3,46.42,46.22,46.26,416800.0,33.3563,33.4428,33.2987,33.3275,416800.0
2008-02-12 15:55:00,46.24,46.38,46.14,46.32,715400.0,33.3131,33.414,33.241,33.3707,715400.0
2008-02-13 09:30:00,46.82,47.43,46.67,47.33,490800.0,33.7309,34.1704,33.6229,34.0984,490800.0
2008-02-13 09:35:00,47.33,47.34,46.46,46.89,542400.0,34.0984,34.1056,33.4716,33.7814,542400.0
2008-02-13 09:40:00,46.89,47.0,46.62,46.69,404000.0,33.7814,33.8606,33.5869,33.6373,404000.0
2008-02-13 09:45:00,46.68,46.69,46.2,46.35,453000.0,33.6301,33.6373,33.2843,33.3923,453000.0
2008-02-13 09:50:00,46.35,46.4,46.02,46.3,481200.0,33.3923,33.4284,33.1546,33.3563,481200.0
2008-02-13 09:55:00,46.3,46.54,46.27,46.38,180000.0,33.3563,33.5292,33.3347,33.414,180000.0
2008-02-13 10:00:00,46.38,46.5,46.07,46.1,286400.0,33.414,33.5004,33.1906,33.2122,286400.0
2008-02-13 10:05:00,46.1,46.18,46.01,46.11,285600.0,33.2122,33.2699,33.1474,33.2194,285600.0
2008-02-13 10:10:00,46.1,46.13,46.02,46.06,335800.0,33.2122,33.2338,33.1546,33.1834,335800.0
2008-02-13 10:15:00,46.04,46.07,45.71,45.78,482000.0,33.169,33.1906,32.9313,32.9817,482000.0
2008-02-13 10:20:00,45.78,45.82,45.42,45.63,612600.0,32.9817,33.0105,32.7223,32.8736,612600.0
2008-02-13 10:25:00,45.63,45.71,45.57,45.67,353400.0,32.8736,32.9313,32.8304,32.9024,353400.0
2008-02-13 10:30:00,45.69,45.69,45.45,45.54,493200.0,32.9169,32.9169,32.7439,32.8088,493200.0
2008-02-13 10:35:00,45.54,45.56,45.31,45.45,410400.0,32.8088,32.8232,32.6431,32.7439,410400.0
2008-02-13 10:40:00,45.45,45.47,45.24,45.46,348400.0,32.7439,32.7584,32.5927,32.7512,348400.0
2008-02-13 10:45:00,45.46,45.59,45.36,45.45,298600.0,32.7512,32.8448,32.6791,32.7439,298600.0
2008-02-13 10:50:00,45.47,45.76,45.4,45.71,273800.0,32.7584,32.9673,32.7079,32.9313,273800.0
2008-02-13 10:55:00,45.7,45.89,45.69,45.81,349400.0,32.9241,33.0609,32.9169,33.0033,349400.0
2008-02-13 11:00:00,45.81,45.89,45.71,45.8,200000.0,33.0033,33.0609,32.9313,32.9961,200000.0
2008-02-13 11:05:00,45.77,45.95,45.72,45.93,143400.0,32.9745,33.1042,32.9385,33.0898,143400.0
2008-02-13 11:10:00,45.94,46.04,45.9,45.98,250600.0,33.097,33.169,33.0681,33.1258,250600.0
2008-02-13 11:15:00,45.98,46.09,45.94,46.03,282400.0,33.1258,33.205,33.097,33.1618,282400.0
2008-02-13 11:20:00,46.02,46.26,46.02,46.26,210600.0,33.1546,33.3275,33.1546,33.3275,210600.0
2008-02-13 11:25:00,46.26,46.6,46.22,46.6,582400.0,33.3275,33.5725,33.2987,33.5725,582400.0
2008-02-13 11:30:00,46.6,46.75,46.56,46.74,375200.0,33.5725,33.6805,33.5436,33.6733,375200.0
2008-02-13 11:35:00,46.74,46.86,46.64,46.82,358800.0,33.6733,33.7598,33.6013,33.7309,358800.0
2008-02-13 11:40:00,46.82,47.02,46.72,46.87,344600.0,33.7309,33.875,33.6589,33.767,344600.0
2008-02-13 11:45:00,46.88,47.05,46.82,46.91,324600.0,33.7742,33.8966,33.7309,33.7958,324600.0
2008-02-13 11:50:00,46.93,46.93,46.63,46.63,365200.0,33.8102,33.8102,33.5941,33.5941,365200.0
2008-02-13 11:55:00,46.63,46.78,46.46,46.73,280000.0,33.5941,33.7021,33.4716,33.6661,280000.0
2008-02-13 12:00:00,46.71,46.8,46.62,46.75,142600.0,33.6517,33.7165,33.5869,33.6805,142600.0
2008-02-13 12:05:00,46.77,46.9,46.71,46.9,179400.0,33.6949,33.7886,33.6517,33.7886,179400.0
2008-02-13 12:10:00,46.92,47.1,46.9,46.98,241200.0,33.803,33.9327,33.7886,33.8462,241200.0
2008-02-13 12:15:00,46.99,47.06,46.91,46.94,187400.0,33.8534,33.9039,33.7958,33.8174,187400.0
2008-02-13 12:20:00,46.93,46.98,46.81,46.81,193800.0,33.8102,33.8462,33.7237,33.7237,193800.0
2008-02-13 12:25:00,46.8,46.87,46.73,46.77,144600.0,33.7165,33.767,33.6661,33.6949,144600.0
2008-02-13 12:30:00,46.77,46.9,46.77,46.86,171800.0,33.6949,33.7886,33.6949,33.7598,171800.0
2008-02-13 12:35:00,46.86,46.88,46.82,46.83,73600.0,33.7598,33.7742,33.7309,33.7382,73600.0
2008-02-13 12:40:00,46.84,46.86,46.77,46.81,90800.0,33.7454,33.7598,33.6949,33.7237,90800.0
2008-02-13 12:45:00,46.8,46.88,46.77,46.84,128800.0,33.7165,33.7742,33.6949,33.7454,128800.0
2008-02-13 12:50:00,46.84,46.91,46.74,46.85,130600.0,33.7454,33.7958,33.6733,33.7526,130600.0
2008-02-13 12:55:00,46.87,46.87,46.81,46.84,66000.0,33.767,33.767,33.7237,33.7454,66000.0
2008-02-13 13:00:00,46.83,46.87,46.59,46.67,261000.0,33.7382,33.767,33.5652,33.6229,261000.0
2008-02-13 13:05:00,46.68,46.96,46.68,46.93,244600.0,33.6301,33.8318,33.6301,33.8102,244600.0
2008-02-13 13:10:00,46.94,47.04,46.9,47.03,245800.0,33.8174,33.8894,33.7886,33.8822,245800.0
2008-02-13 13:15:00,47.01,47.17,47.0,47.17,184800.0,33.8678,33.9831,33.8606,33.9831,184800.0
2008-02-13 13:20:00,47.17,47.28,47.0,47.05,242800.0,33.9831,34.0623,33.8606,33.8966,242800.0
2008-02-13 13:25:00,47.06,47.16,47.02,47.09,160600.0,33.9039,33.9759,33.875,33.9255,160600.0
2008-02-13 13:30:00,47.08,47.18,47.05,47.16,132800.0,33.9183,33.9903,33.8966,33.9759,132800.0
2008-02-13 13:35:00,47.14,47.25,47.12,47.2,132400.0,33.9615,34.0407,33.9471,34.0047,132400.0
2008-02-13 13:40:00,47.18,47.28,47.06,47.08,297600.0,33.9903,34.0623,33.9039,33.9183,297600.0
2008-02-13 13:45:00,47.08,47.2,47.05,47.13,159000.0,33.9183,34.0047,33.8966,33.9543,159000.0
2008-02-13 13:50:00,47.12,47.22,47.09,47.1,134400.0,33.9471,34.0191,33.9255,33.9327,134400.0
2008-02-13 13:55:00,47.09,47.13,46.95,47.06,150800.0,33.9255,33.9543,33.8246,33.9039,150800.0
2008-02-13 14:00:00,47.04,47.13,46.94,47.04,137000.0,33.8894,33.9543,33.8174,33.8894,137000.0
2008-02-13 14:05:00,47.04,47.1,46.96,46.96,99600.0,33.8894,33.9327,33.8318,33.8318,99600.0
2008-02-13 14:10:00,46.97,47.02,46.93,46.94,188000.0,33.839,33.875,33.8102,33.8174,188000.0
2008-02-13 14:15:00,46.95,47.08,46.94,47.02,136600.0,33.8246,33.9183,33.8174,33.875,136600.0
2008-02-13 14:20:00,47.02,47.08,46.95,47.01,195600.0,33.875,33.9183,33.8246,33.8678,195600.0
2008-02-13 14:25:00,47.01,47.02,46.8,46.97,161800.0,33.8678,33.875,33.7165,33.839,161800.0
2008-02-13 14:30:00,46.96,47.1,46.88,47.1,285800.0,33.8318,33.9327,33.7742,33.9327,285800.0
2008-02-13 14:35:00,47.12,47.22,47.07,47.2,246000.0,33.9471,34.0191,33.9111,34.0047,246000.0
2008-02-13 14:40:00,47.21,47.25,47.1,47.18,304800.0,34.0119,34.0407,33.9327,33.9903,304800.0
2008-02-13 14:45:00,47.17,47.18,47.07,47.09,180800.0,33.9831,33.9903,33.9111,33.9255,180800.0
2008-02-13 14:50:00,47.09,47.27,47.09,47.27,226000.0,33.9255,34.0551,33.9255,34.0551,226000.0
2008-02-13 14:55:00,47.27,47.38,47.24,47.27,222800.0,34.0551,34.1344,34.0335,34.0551,222800.0
2008-02-13 15:00:00,47.27,47.36,47.23,47.32,347200.0,34.0551,34.12,34.0263,34.0912,347200.0
2008-02-13 15:05:00,47.31,47.37,47.1,47.1,326600.0,34.084,34.1272,33.9327,33.9327,326600.0
2008-02-13 15:10:00,47.1,47.15,46.88,46.92,408200.0,33.9327,33.9687,33.7742,33.803,408200.0
2008-02-13 15:15:00,46.92,47.12,46.92,47.07,239000.0,33.803,33.9471,33.803,33.9111,239000.0
2008-02-13 15:20:00,47.08,47.24,47.08,47.17,254200.0,33.9183,34.0335,33.9183,33.9831,254200.0
2008-02-13 15:25:00,47.17,47.25,47.12,47.16,218200.0,33.9831,34.0407,33.9471,33.9759,218200.0
2008-02-13 15:30:00,47.16,47.2,47.06,47.14,215800.0,33.9759,34.0047,33.9039,33.9615,215800.0
2008-02-13 15:35:00,47.14,47.22,47.1,47.19,292800.0,33.9615,34.0191,33.9327,33.9975,292800.0
2008-02-13 15:40:00,47.19,47.22,47.06,47.1,309400.0,33.9975,34.0191,33.9039,33.9327,309400.0
2008-02-13 15:45:00,47.1,47.14,47.07,47.07,317600.0,33.9327,33.9615,33.9111,33.9111,317600.0
2008-02-13 15:50:00,47.06,47.16,46.91,47.02,496800.0,33.9039,33.9759,33.7958,33.875,496800.0
2008-02-13 15:55:00,47.02,47.1,46.88,47.02,538800.0,33.875,33.9327,33.7742,33.875,538800.0
2008-02-14 09:30:00,47.19,47.5,47.06,47.38,351400.0,33.9975,34.2208,33.9039,34.1344,351400.0
2008-02-14 09:35:00,47.38,47.54,47.3,47.5,312200.0,34.1344,34.2497,34.0768,34.2208,312200.0
2008-02-14 09:40:00,47.5,47.62,47.31,47.37,451600.0,34.2208,34.3073,34.084,34.1272,451600.0
2008-02-14 09:45:00,47.35,47.38,46.88,47.12,591800.0,34.1128,34.1344,33.7742,33.9471,591800.0
2008-02-14 09:50:00,47.13,47.25,47.04,47.17,201800.0,33.9543,34.0407,33.8894,33.9831,201800.0
2008-02-14 09:55:00,47.18,47.35,46.95,47.01,259200.0,33.9903,34.1128,33.8246,33.8678,259200.0
2008-02-14 10:00:00,47.01,47.25,46.98,47.19,321400.0,33.8678,34.0407,33.8462,33.9975,321400.0
2008-02-14 10:05:00,47.19,47.2,46.76,46.79,391600.0,33.9975,34.0047,33.6877,33.7093,391600.0
2008-02-14 10:10:00,46.79,46.95,46.7,46.81,260600.0,33.7093,33.8246,33.6445,33.7237,260600.0
2008-02-14 10:15:00,46.83,47.12,46.78,47.04,242400.0,33.7382,33.9471,33.7021,33.8894,242400.0
2008-02-14 10:20:00,47.06,47.27,47.02,47.23,215600.0,33.9039,34.0551,33.875,34.0263,215600.0
2008-02-14 10:25:00,47.21,47.24,47.04,47.07,150200.0,34.0119,34.0335,33.8894,33.9111,150200.0
2008-02-14 10:30:00,47.09,47.17,46.92,46.99,239200.0,33.9255,33.9831,33.803,33.8534,239200.0
2008-02-14 10:35:00,47.01,47.19,46.92,47.12,171200.0,33.8678,33.9975,33.803,33.9471,171200.0
2008-02-14 10:40:00,47.12,47.25,47.1,47.16,176200.0,33.9471,34.0407,33.9327,33.9759,176200.0
2008-02-14 10:45:00,47.16,47.29,47.15,47.21,163200.0,33.9759,34.0696,33.9687,34.0119,163200.0
2008-02-14 10:50:00,47.22,47.24,47.0,47.12,115400.0,34.0191,34.0335,33.8606,33.9471,115400.0
2008-02-14 10:55:00,47.1,47.1,46.81,46.87,157800.0,33.9327,33.9327,33.7237,33.767,157800.0
2008-02-14 11:00:00,46.88,47.0,46.8,46.89,146600.0,33.7742,33.8606,33.7165,33.7814,146600.0
2008-02-14 11:05:00,46.88,47.03,46.86,46.88,138200.0,33.7742,33.8822,33.7598,33.7742,138200.0
2008-02-14 11:10:00,46.85,46.87,46.73,46.8,216000.0,33.7526,33.767,33.6661,33.7165,216000.0
2008-02-14 11:15:00,46.79,46.81,46.6,46.74,284800.0,33.7093,33.7237,33.5725,33.6733,284800.0
2008-02-14 11:20:00,46.73,46.83,46.7,46.76,113200.0,33.6661,33.7382,33.6445,33.6877,113200.0
2008-02-14 11:25:00,46.74,46.96,46.71,46.8,163400.0,33.6733,33.8318,33.6517,33.7165,163400.0
2008-02-14 11:30:00,46.8,46.8,46.6,46.7,158400.0,33.7165,33.7165,33.5725,33.6445,158400.0
2008-02-14 11:35:00,46.7,46.73,46.66,46.68,143600.0,33.6445,33.6661,33.6157,33.6301,143600.0
2008-02-14 11:40:00,46.68,46.72,46.51,46.51,179200.0,33.6301,33.6589,33.5076,33.5076,179200.0
2008-02-14 11:45:00,46.51,46.63,46.47,46.58,245800.0,33.5076,33.5941,33.4788,33.558,245800.0
2008-02-14 11:50:00,46.6,46.71,46.52,46.62,172800.0,33.5725,33.6517,33.5148,33.5869,172800.0
2008-02-14 11:55:00,46.61,46.7,46.54,46.55,209600.0,33.5797,33.6445,33.5292,33.5364,209600.0
2008-02-14 12:00:00,46.56,46.57,46.44,46.49,137800.0,33.5436,33.5508,33.4572,33.4932,137800.0
2008-02-14 12:05:00,46.46,46.68,46.46,46.63,165200.0,33.4716,33.6301,33.4716,33.5941,165200.0
2008-02-14 12:10:00,46.64,46.65,46.58,46.63,52800.0,33.6013,33.6085,33.558,33.5941,52800.0
2008-02-14 12:15:00,46.64,46.68,46.6,46.67,200000.0,33.6013,33.6301,33.5725,33.6229,200000.0
2008-02-14 12:20:00,46.67,46.68,46.6,46.63,70600.0,33.6229,33.6301,33.5725,33.5941,70600.0
2008-02-14 12:25:00,46.64,46.74,46.63,46.69,91200.0,33.6013,33.6733,33.5941,33.6373,91200.0
2008-02-14 12:30:00,46.68,46.71,46.65,46.68,108000.0,33.6301,33.6517,33.6085,33.6301,108000.0
2008-02-14 12:35:00,46.69,46.75,46.67,46.69,216600.0,33.6373,33.6805,33.6229,33.6373,216600.0
2008-02-14 12:40:00,46.68,46.7,46.6,46.6,130400.0,33.6301,33.6445,33.5725,33.5725,130400.0
2008-02-14 12:45:00,46.62,46.68,46.6,46.62,105400.0,33.5869,33.6301,33.5725,33.5869,105400.0
2008-02-14 12:50:00,46.62,46.74,46.62,46.65,71400.0,33.5869,33.6733,33.5869,33.6085,71400.0
2008-02-14 12:55:00,46.66,46.69,46.44,46.45,198400.0,33.6157,33.6373,33.4572,33.4644,198400.0
2008-02-14 13:00:00,46.44,46.52,46.43,46.45,122800.0,33.4572,33.5148,33.45,33.4644,122800.0
2008-02-14 13:05:00,46.45,46.48,46.23,46.27,159200.0,33.4644,33.486,33.3059,33.3347,159200.0
2008-02-14 13:10:00,46.25,46.27,46.09,46.18,203200.0,33.3203,33.3347,33.205,33.2699,203200.0
2008-02-14 13:15:00,46.18,46.26,46.15,46.24,131800.0,33.2699,33.3275,33.2483,33.3131,131800.0
2008-02-14 13:20:00,46.22,46.22,46.05,46.1,196600.0,33.2987,33.2987,33.1762,33.2122,196600.0
2008-02-14 13:25:00,46.1,46.26,46.08,46.24,117800.0,33.2122,33.3275,33.1978,33.3131,117800.0
2008-02-14 13:30:00,46.24,46.43,46.22,46.25,239800.0,33.3131,33.45,33.2987,33.3203,239800.0
2008-02-14 13:35:00,46.26,46.27,46.08,46.08,319600.0,33.3275,33.3347,33.1978,33.1978,319600.0
2008-02-14 13:40:00,46.08,46.09,45.93,45.97,631200.0,33.1978,33.205,33.0898,33.1186,631200.0
2008-02-14 13:45:00,45.95,45.95,45.81,45.82,288400.0,33.1042,33.1042,33.0033,33.0105,288400.0
2008-02-14 13:50:00,45.82,45.94,45.72,45.86,263000.0,33.0105,33.097,32.9385,33.0393,263000.0
2008-02-14 13:55:00,45.85,46.0,45.82,45.93,204800.0,33.0321,33.1402,33.0105,33.0898,204800.0
2008-02-14 14:00:00,45.93,46.1,45.93,46.02,202400.0,33.0898,33.2122,33.0898,33.1546,202400.0
2008-02-14 14:05:00,46.02,46.05,45.96,45.99,81600.0,33.1546,33.1762,33.1114,33.133,81600.0
2008-02-14 14:10:00,45.96,46.02,45.88,45.88,84800.0,33.1114,33.1546,33.0537,33.0537,84800.0
2008-02-14 14:15:00,45.88,46.04,45.85,46.02,98200.0,33.0537,33.169,33.0321,33.1546,98200.0
2008-02-14 14:20:00,46.02,46.18,45.99,46.07,160200.0,33.1546,33.2699,33.133,33.1906,160200.0
2008-02-14 14:25:00,46.06,46.1,45.88,45.96,165600.0,33.1834,33.2122,33.0537,33.1114,165600.0
2008-02-14 14:30:00,45.94,46.02,45.94,45.96,89800.0,33.097,33.1546,33.097,33.1114,89800.0
2008-02-14 14:35:00,45.97,46.01,45.85,45.95,153800.0,33.1186,33.1474,33.0321,33.1042,153800.0
2008-02-14 14:40:00,45.94,46.01,45.82,46.01,111600.0,33.097,33.1474,33.0105,33.1474,111600.0
2008-02-14 14:45:00,46.01,46.01,45.63,45.77,267800.0,33.1474,33.1474,32.8736,32.9745,267800.0
2008-02-14 14:50:00,45.78,45.91,45.74,45.85,206600.0,32.9817,33.0753,32.9529,33.0321,206600.0
2008-02-14 14:55:00,45.85,46.09,45.81,46.07,171400.0,33.0321,33.205,33.0033,33.1906,171400.0
2008-02-14 15:00:00,46.08,46.12,45.97,46.02,222400.0,33.1978,33.2266,33.1186,33.1546,222400.0
2008-02-14 15:05:00,46.02,46.13,45.9,46.1,250400.0,33.1546,33.2338,33.0681,33.2122,250400.0
2008-02-14 15:10:00,46.12,46.32,46.06,46.29,260400.0,33.2266,33.3707,33.1834,33.3491,260400.0
2008-02-14 15:15:00,46.27,46.34,46.21,46.33,352200.0,33.3347,33.3851,33.2915,33.3779,352200.0
2008-02-14 15:20:00,46.33,46.33,46.11,46.19,233400.0,33.3779,33.3779,33.2194,33.2771,233400.0
2008-02-14 15:25:00,46.19,46.27,46.13,46.24,260000.0,33.2771,33.3347,33.2338,33.3131,260000.0
2008-02-14 15:30:00,46.24,46.3,46.19,46.27,127000.0,33.3131,33.3563,33.2771,33.3347,127000.0
2008-02-14 15:35:00,46.25,46.25,46.07,46.18,217400.0,33.3203,33.3203,33.1906,33.2699,217400.0
2008-02-14 15:40:00,46.17,46.18,45.96,46.13,222800.0,33.2627,33.2699,33.1114,33.2338,222800.0
2008-02-14 15:45:00,46.13,46.13,45.96,46.09,248600.0,33.2338,33.2338,33.1114,33.205,248600.0
2008-02-14 15:50:00,46.09,46.18,45.99,46.02,365200.0,33.205,33.2699,33.133,33.1546,365200.0
2008-02-14 15:55:00,46.02,46.13,45.97,46.13,430400.0,33.1546,33.2338,33.1186,33.2338,430400.0
2008-02-15 09:30:00,46.1,46.1,45.7,45.97,1144000.0,33.2122,33.2122,32.9241,33.1186,1144000.0
2008-02-15 09:35:00,45.98,46.33,45.96,46.13,405400.0,33.1258,33.3779,33.1114,33.2338,405400.0
2008-02-15 09:40:00,46.13,46.17,45.75,46.07,351600.0,33.2338,33.2627,32.9601,33.1906,351600.0
2008-02-15 09:45:00,46.06,46.23,45.92,46.2,220200.0,33.1834,33.3059,33.0826,33.2843,220200.0
2008-02-15 09:50:00,46.19,46.33,46.09,46.17,259600.0,33.2771,33.3779,33.205,33.2627,259600.0
2008-02-15 09:55:00,46.15,46.22,45.99,46.17,246200.0,33.2483,33.2987,33.133,33.2627,246200.0
2008-02-15 10:00:00,46.17,46.48,46.13,46.4,210000.0,33.2627,33.486,33.2338,33.4284,210000.0
2008-02-15 10:05:00,46.41,46.45,46.17,46.21,275800.0,33.4356,33.4644,33.2627,33.2915,275800.0
2008-02-15 10:10:00,46.21,46.43,46.2,46.3,261400.0,33.2915,33.45,33.2843,33.3563,261400.0
2008-02-15 10:15:00,46.3,46.43,46.17,46.25,224200.0,33.3563,33.45,33.2627,33.3203,224200.0
2008-02-15 10:20:00,46.25,46.33,46.12,46.19,133400.0,33.3203,33.3779,33.2266,33.2771,133400.0
2008-02-15 10:25:00,46.19,46.34,46.18,46.31,471400.0,33.2771,33.3851,33.2699,33.3635,471400.0
2008-02-15 10:30:00,46.3,46.63,46.29,46.56,340600.0,33.3563,33.5941,33.3491,33.5436,340600.0
2008-02-15 10:35:00,46.54,46.55,46.41,46.44,233200.0,33.5292,33.5364,33.4356,33.4572,233200.0
2008-02-15 10:40:00,46.44,46.51,46.32,46.42,156200.0,33.4572,33.5076,33.3707,33.4428,156200.0
2008-02-15 10:45:00,46.4,46.51,46.34,46.34,128600.0,33.4284,33.5076,33.3851,33.3851,128600.0
2008-02-15 10:50:00,46.34,46.4,46.04,46.07,183800.0,33.3851,33.4284,33.169,33.1906,183800.0
2008-02-15 10:55:00,46.06,46.27,46.05,46.1,203000.0,33.1834,33.3347,33.1762,33.2122,203000.0
2008-02-15 11:00:00,46.15,46.3,46.15,46.24,109600.0,33.2483,33.3563,33.2483,33.3131,109600.0
2008-02-15 11:05:00,46.23,46.33,46.18,46.3,109800.0,33.3059,33.3779,33.2699,33.3563,109800.0
2008-02-15 11:10:00,46.31,46.47,46.27,46.38,453600.0,33.3635,33.4788,33.3347,33.414,453600.0
2008-02-15 11:15:00,46.39,46.39,46.23,46.26,95600.0,33.4212,33.4212,33.3059,33.3275,95600.0
2008-02-15 11:20:00,46.26,46.3,46.18,46.18,112400.0,33.3275,33.3563,33.2699,33.2699,112400.0
2008-02-15 11:25:00,46.17,46.34,46.15,46.32,107600.0,33.2627,33.3851,33.2483,33.3707,107600.0
2008-02-15 11:30:00,46.32,46.34,46.02,46.05,131600.0,33.3707,33.3851,33.1546,33.1762,131600.0
2008-02-15 11:35:00,46.06,46.15,46.06,46.09,167200.0,33.1834,33.2483,33.1834,33.205,167200.0
2008-02-15 11:40:00,46.09,46.1,45.99,46.06,597200.0,33.205,33.2122,33.133,33.1834,597200.0
2008-02-15 11:45:00,46.07,46.17,45.96,46.1,346400.0,33.1906,33.2627,33.1114,33.2122,346400.0
2008-02-15 11:50:00,46.1,46.16,46.05,46.13,146600.0,33.2122,33.2555,33.1762,33.2338,146600.0
2008-02-15 11:55:00,46.13,46.16,46.01,46.04,248000.0,33.2338,33.2555,33.1474,33.169,248000.0
2008-02-15 12:00:00,46.03,46.15,46.02,46.12,182800.0,33.1618,33.2483,33.1546,33.2266,182800.0
2008-02-15 12:05:00,46.1,46.13,46.02,46.09,180200.0,33.2122,33.2338,33.1546,33.205,180200.0
2008-02-15 12:10:00,46.09,46.19,46.07,46.1,97400.0,33.205,33.2771,33.1906,33.2122,97400.0
2008-02-15 12:15:00,46.11,46.2,46.11,46.13,84200.0,33.2194,33.2843,33.2194,33.2338,84200.0
2008-02-15 12:20:00,46.15,46.25,46.11,46.15,183000.0,33.2483,33.3203,33.2194,33.2483,183000.0
2008-02-15 12:25:00,46.15,46.18,46.1,46.1,113000.0,33.2483,33.2699,33.2122,33.2122,113000.0
2008-02-15 12:30:00,46.1,46.15,46.03,46.08,206600.0,33.2122,33.2483,33.1618,33.1978,206600.0
2008-02-15 12:35:00,46.07,46.1,46.01,46.07,159800.0,33.1906,33.2122,33.1474,33.1906,159800.0
2008-02-15 12:40:00,46.07,46.13,45.88,45.89,291200.0,33.1906,33.2338,33.0537,33.0609,291200.0
2008-02-15 12:45:00,45.89,46.06,45.88,46.01,227400.0,33.0609,33.1834,33.0537,33.1474,227400.0
2008-02-15 12:50:00,46.01,46.15,45.96,46.15,184200.0,33.1474,33.2483,33.1114,33.2483,184200.0
2008-02-15 12:55:00,46.13,46.15,46.02,46.09,165400.0,33.2338,33.2483,33.1546,33.205,165400.0
2008-02-15 13:00:00,46.09,46.16,46.02,46.06,116000.0,33.205,33.2555,33.1546,33.1834,116000.0
2008-02-15 13:05:00,46.06,46.09,45.93,46.01,153800.0,33.1834,33.205,33.0898,33.1474,153800.0
2008-02-15 13:10:00,46.02,46.12,45.93,46.04,162000.0,33.1546,33.2266,33.0898,33.169,162000.0
2008-02-15 13:15:00,46.05,46.21,46.04,46.11,163400.0,33.1762,33.2915,33.169,33.2194,163400.0
2008-02-15 13:20:00,46.11,46.16,46.01,46.11,113000.0,33.2194,33.2555,33.1474,33.2194,113000.0
2008-02-15 13:25:00,46.1,46.2,46.05,46.1,122800.0,33.2122,33.2843,33.1762,33.2122,122800.0
2008-02-15 13:30:00,46.1,46.25,46.1,46.22,107200.0,33.2122,33.3203,33.2122,33.2987,107200.0
2008-02-15 13:35:00,46.23,46.25,46.21,46.24,94400.0,33.3059,33.3203,33.2915,33.3131,94400.0
2008-02-15 13:40:00,46.25,46.38,46.24,46.38,134200.0,33.3203,33.414,33.3131,33.414,134200.0
2008-02-15 13:45:00,46.36,46.38,46.25,46.3,132400.0,33.3995,33.414,33.3203,33.3563,132400.0
2008-02-15 13:50:00,46.3,46.42,46.28,46.37,182600.0,33.3563,33.4428,33.3419,33.4068,182600.0
2008-02-15 13:55:00,46.37,46.46,46.33,46.45,147600.0,33.4068,33.4716,33.3779,33.4644,147600.0
2008-02-15 14:00:00,46.45,46.52,46.43,46.49,177200.0,33.4644,33.5148,33.45,33.4932,177200.0
2008-02-15 14:05:00,46.49,46.49,46.33,46.39,140600.0,33.4932,33.4932,33.3779,33.4212,140600.0
2008-02-15 14:10:00,46.4,46.42,46.31,46.39,97800.0,33.4284,33.4428,33.3635,33.4212,97800.0
2008-02-15 14:15:00,46.38,46.38,46.24,46.3,186400.0,33.414,33.414,33.3131,33.3563,186400.0
2008-02-15 14:20:00,46.3,46.38,46.23,46.33,149000.0,33.3563,33.414,33.3059,33.3779,149000.0
2008-02-15 14:25:00,46.32,46.4,46.29,46.36,74600.0,33.3707,33.4284,33.3491,33.3995,74600.0
2008-02-15 14:30:00,46.36,46.49,46.35,46.38,128400.0,33.3995,33.4932,33.3923,33.414,128400.0
2008-02-15 14:35:00,46.38,46.42,46.33,46.38,139000.0,33.414,33.4428,33.3779,33.414,139000.0
2008-02-15 14:40:00,46.38,46.41,46.33,46.35,107200.0,33.414,33.4356,33.3779,33.3923,107200.0
2008-02-15 14:45:00,46.36,46.4,46.26,46.28,207600.0,33.3995,33.4284,33.3275,33.3419,207600.0
2008-02-15 14:50:00,46.27,46.31,46.21,46.31,169000.0,33.3347,33.3635,33.2915,33.3635,169000.0
2008-02-15 14:55:00,46.31,46.38,46.3,46.34,165400.0,33.3635,33.414,33.3563,33.3851,165400.0
2008-02-15 15:00:00,46.34,46.4,46.31,46.36,171400.0,33.3851,33.4284,33.3635,33.3995,171400.0
2008-02-15 15:05:00,46.35,46.52,46.33,46.48,271200.0,33.3923,33.5148,33.3779,33.486,271200.0
2008-02-15 15:10:00,46.48,46.59,46.48,46.54,236000.0,33.486,33.5652,33.486,33.5292,236000.0
2008-02-15 15:15:00,46.54,46.62,46.52,46.57,187600.0,33.5292,33.5869,33.5148,33.5508,187600.0
2008-02-15 15:20:00,46.59,46.6,46.44,46.45,320200.0,33.5652,33.5725,33.4572,33.4644,320200.0
2008-02-15 15:25:00,46.45,46.48,46.35,46.35,193200.0,33.4644,33.486,33.3923,33.3923,193200.0
2008-02-15 15:30:00,46.35,46.4,46.31,46.39,266200.0,33.3923,33.4284,33.3635,33.4212,266200.0
2008-02-15 15:35:00,46.38,46.52,46.35,46.42,412400.0,33.414,33.5148,33.3923,33.4428,412400.0
2008-02-15 15:40:00,46.43,46.51,46.35,46.45,392600.0,33.45,33.5076,33.3923,33.4644,392600.0
2008-02-15 15:45:00,46.45,46.56,46.37,46.54,295800.0,33.4644,33.5436,33.4068,33.5292,295800.0
2008-02-15 15:50:00,46.54,46.66,46.52,46.56,431200.0,33.5292,33.6157,33.5148,33.5436,431200.0
2008-02-15 15:55:00,46.56,46.73,46.38,46.62,826400.0,33.5436,33.6661,33.414,33.5869,826400.0
2008-02-19 09:30:00,48.14,49.55,48.09,49.34,2057200.0,34.6819,35.6977,34.6459,35.5465,2057200.0
2008-02-19 09:35:00,49.35,49.49,49.05,49.13,1142200.0,35.5537,35.6545,35.3375,35.3952,1142200.0
2008-02-19 09:40:00,49.13,49.3,49.02,49.22,813800.0,35.3952,35.5176,35.3159,35.46,813800.0
2008-02-19 09:45:00,49.22,49.38,49.15,49.17,500200.0,35.46,35.5753,35.4096,35.424,500200.0
2008-02-19 09:50:00,49.17,49.18,48.88,49.12,615400.0,35.424,35.4312,35.2151,35.388,615400.0
2008-02-19 09:55:00,49.12,49.19,49.0,49.01,754600.0,35.388,35.4384,35.3015,35.3087,754600.0
2008-02-19 10:00:00,49.01,49.1,48.92,49.01,449800.0,35.3087,35.3735,35.2439,35.3087,449800.0
2008-02-19 10:05:00,49.01,49.09,48.96,49.07,476400.0,35.3087,35.3663,35.2727,35.3519,476400.0
2008-02-19 10:10:00,49.07,49.26,49.05,49.24,453800.0,35.3519,35.4888,35.3375,35.4744,453800.0
2008-02-19 10:15:00,49.23,49.65,49.21,49.54,964600.0,35.4672,35.7698,35.4528,35.6905,964600.0
2008-02-19 10:20:00,49.54,49.84,49.47,49.83,700200.0,35.6905,35.9067,35.6401,35.8995,700200.0
2008-02-19 10:25:00,49.83,49.88,49.38,49.38,792200.0,35.8995,35.9355,35.5753,35.5753,792200.0
2008-02-19 10:30:00,49.38,49.47,49.18,49.18,506600.0,35.5753,35.6401,35.4312,35.4312,506600.0
2008-02-19 10:35:00,49.18,49.33,49.04,49.13,533000.0,35.4312,35.5392,35.3303,35.3952,533000.0
2008-02-19 10:40:00,49.16,49.23,49.07,49.07,181600.0,35.4168,35.4672,35.3519,35.3519,181600.0
2008-02-19 10:45:00,49.06,49.13,48.72,49.01,474400.0,35.3447,35.3952,35.0998,35.3087,474400.0
2008-02-19 10:50:00,49.01,49.23,48.98,49.16,264000.0,35.3087,35.4672,35.2871,35.4168,264000.0
2008-02-19 10:55:00,49.15,49.34,49.12,49.22,284200.0,35.4096,35.5465,35.388,35.46,284200.0
2008-02-19 11:00:00,49.22,49.32,49.15,49.27,239200.0,35.46,35.532,35.4096,35.496,239200.0
2008-02-19 11:05:00,49.27,49.3,49.16,49.2,285000.0,35.496,35.5176,35.4168,35.4456,285000.0
2008-02-19 11:10:00,49.2,49.23,49.02,49.02,185600.0,35.4456,35.4672,35.3159,35.3159,185600.0
2008-02-19 11:15:00,49.02,49.08,48.91,48.91,215200.0,35.3159,35.3591,35.2367,35.2367,215200.0
2008-02-19 11:20:00,48.94,49.08,48.88,49.01,252400.0,35.2583,35.3591,35.2151,35.3087,252400.0
2008-02-19 11:25:00,49.02,49.1,49.01,49.1,157600.0,35.3159,35.3735,35.3087,35.3735,157600.0
2008-02-19 11:30:00,49.1,49.27,49.1,49.24,175400.0,35.3735,35.496,35.3735,35.4744,175400.0
2008-02-19 11:35:00,49.23,49.5,49.23,49.44,510000.0,35.4672,35.6617,35.4672,35.6185,510000.0
2008-02-19 11:40:00,49.44,49.52,49.41,49.49,221800.0,35.6185,35.6761,35.5969,35.6545,221800.0
2008-02-19 11:45:00,49.5,49.66,49.45,49.56,339000.0,35.6617,35.777,35.6257,35.705,339000.0
2008-02-19 11:50:00,49.57,49.75,49.52,49.7,361800.0,35.7122,35.8418,35.6761,35.8058,361800.0
2008-02-19 11:55:00,49.71,49.74,49.62,49.65,184800.0,35.813,35.8346,35.7482,35.7698,184800.0
2008-02-19 12:00:00,49.65,49.74,49.52,49.58,203600.0,35.7698,35.8346,35.6761,35.7194,203600.0
2008-02-19 12:05:00,49.57,49.62,49.47,49.49,187800.0,35.7122,35.7482,35.6401,35.6545,187800.0
2008-02-19 12:10:00,49.49,49.6,49.49,49.55,169600.0,35.6545,35.7338,35.6545,35.6977,169600.0
2008-02-19 12:15:00,49.56,49.63,49.46,49.62,145600.0,35.705,35.7554,35.6329,35.7482,145600.0
2008-02-19 12:20:00,49.61,49.73,49.56,49.71,248600.0,35.741,35.8274,35.705,35.813,248600.0
2008-02-19 12:25:00,49.7,49.73,49.47,49.49,197200.0,35.8058,35.8274,35.6401,35.6545,197200.0
2008-02-19 12:30:00,49.49,49.54,49.38,49.45,147600.0,35.6545,35.6905,35.5753,35.6257,147600.0
2008-02-19 12:35:00,49.47,49.47,49.25,49.32,171000.0,35.6401,35.6401,35.4816,35.532,171000.0
2008-02-19 12:40:00,49.33,49.38,49.27,49.34,127600.0,35.5392,35.5753,35.496,35.5465,127600.0
2008-02-19 12:45:00,49.34,49.34,49.24,49.27,218400.0,35.5465,35.5465,35.4744,35.496,218400.0
2008-02-19 12:50:00,49.27,49.47,49.26,49.46,126400.0,35.496,35.6401,35.4888,35.6329,126400.0
2008-02-19 12:55:00,49.47,49.55,49.36,49.4,131600.0,35.6401,35.6977,35.5609,35.5897,131600.0
2008-02-19 13:00:00,49.4,49.59,49.35,49.35,204800.0,35.5897,35.7266,35.5537,35.5537,204800.0
2008-02-19 13:05:00,49.35,49.5,49.23,49.27,217200.0,35.5537,35.6617,35.4672,35.496,217200.0
2008-02-19 13:10:00,49.27,49.35,49.2,49.33,169600.0,35.496,35.5537,35.4456,35.5392,169600.0
2008-02-19 13:15:00,49.34,49.43,49.26,49.35,233400.0,35.5465,35.6113,35.4888,35.5537,233400.0
2008-02-19 13:20:00,49.35,49.36,49.27,49.32,199600.0,35.5537,35.5609,35.496,35.532,199600.0
2008-02-19 13:25:00,49.32,49.52,49.28,49.3,226600.0,35.532,35.6761,35.5032,35.5176,226600.0
2008-02-19 13:30:00,49.3,49.41,49.27,49.37,180800.0,35.5176,35.5969,35.496,35.5681,180800.0
2008-02-19 13:35:00,49.36,49.4,49.28,49.32,146400.0,35.5609,35.5897,35.5032,35.532,146400.0
2008-02-19 13:40:00,49.32,49.38,49.07,49.09,309000.0,35.532,35.5753,35.3519,35.3663,309000.0
2008-02-19 13:45:00,49.09,49.7,48.95,49.02,488200.0,35.3663,35.8058,35.2655,35.3159,488200.0
2008-02-19 13:50:00,49.02,49.14,49.02,49.05,130800.0,35.3159,35.4024,35.3159,35.3375,130800.0
2008-02-19 13:55:00,49.08,49.11,49.0,49.06,166600.0,35.3591,35.3808,35.3015,35.3447,166600.0
2008-02-19 14:00:00,49.06,49.14,49.04,49.08,262800.0,35.3447,35.4024,35.3303,35.3591,262800.0
2008-02-19 14:05:00,49.08,49.08,48.99,49.04,177800.0,35.3591,35.3591,35.2943,35.3303,177800.0
2008-02-19 14:10:00,49.02,49.1,48.99,49.0,385400.0,35.3159,35.3735,35.2943,35.3015,385400.0
2008-02-19 14:15:00,49.0,49.15,49.0,49.13,384800.0,35.3015,35.4096,35.3015,35.3952,384800.0
2008-02-19 14:20:00,49.12,49.27,49.1,49.27,173000.0,35.388,35.496,35.3735,35.496,173000.0
2008-02-19 14:25:00,49.27,49.37,49.18,49.24,173800.0,35.496,35.5681,35.4312,35.4744,173800.0
2008-02-19 14:30:00,49.24,49.3,49.17,49.18,277000.0,35.4744,35.5176,35.424,35.4312,277000.0
2008-02-19 14:35:00,49.18,49.26,49.01,49.13,234000.0,35.4312,35.4888,35.3087,35.3952,234000.0
2008-02-19 14:40:00,49.13,49.13,48.96,49.02,258800.0,35.3952,35.3952,35.2727,35.3159,258800.0
2008-02-19 14:45:00,49.02,49.02,48.89,48.93,261000.0,35.3159,35.3159,35.2223,35.2511,261000.0
2008-02-19 14:50:00,48.93,48.96,48.75,48.77,364800.0,35.2511,35.2727,35.1214,35.1358,364800.0
2008-02-19 14:55:00,48.77,48.88,48.68,48.69,218600.0,35.1358,35.2151,35.071,35.0782,218600.0
2008-02-19 15:00:00,48.69,48.69,48.52,48.55,345400.0,35.0782,35.0782,34.9557,34.9773,345400.0
2008-02-19 15:05:00,48.56,48.74,48.56,48.7,262400.0,34.9845,35.1142,34.9845,35.0854,262400.0
2008-02-19 15:10:00,48.7,48.71,48.59,48.6,269000.0,35.0854,35.0926,35.0061,35.0133,269000.0
2008-02-19 15:15:00,48.6,48.62,48.43,48.6,225000.0,35.0133,35.0277,34.8909,35.0133,225000.0
2008-02-19 15:20:00,48.61,48.77,48.53,48.7,271600.0,35.0205,35.1358,34.9629,35.0854,271600.0
2008-02-19 15:25:00,48.7,48.77,48.53,48.67,196400.0,35.0854,35.1358,34.9629,35.0638,196400.0
2008-02-19 15:30:00,48.67,48.77,48.6,48.77,215000.0,35.0638,35.1358,35.0133,35.1358,215000.0
2008-02-19 15:35:00,48.77,48.93,48.75,48.87,235800.0,35.1358,35.2511,35.1214,35.2078,235800.0
2008-02-19 15:40:00,48.88,49.02,48.85,48.91,308400.0,35.2151,35.3159,35.1934,35.2367,308400.0
2008-02-19 15:45:00,48.92,48.95,48.61,48.63,200200.0,35.2439,35.2655,35.0205,35.0349,200200.0
2008-02-19 15:50:00,48.63,48.84,48.61,48.83,272600.0,35.0349,35.1862,35.0205,35.179,272600.0
2008-02-19 15:55:00,48.83,48.97,48.77,48.95,342400.0,35.179,35.2799,35.1358,35.2655,342400.0
2008-02-20 09:30:00,48.32,48.44,48.01,48.09,393400.0,34.8116,34.8981,34.5883,34.6459,393400.0
2008-02-20 09:35:00,48.09,48.35,48.06,48.23,355000.0,34.6459,34.8332,34.6243,34.7468,355000.0
2008-02-20 09:40:00,48.23,48.5,48.13,48.43,314400.0,34.7468,34.9413,34.6747,34.8909,314400.0
2008-02-20 09:45:00,48.42,48.56,48.28,48.36,322600.0,34.8837,34.9845,34.7828,34.8404,322600.0
2008-02-20 09:50:00,48.36,48.6,48.35,48.54,267600.0,34.8404,35.0133,34.8332,34.9701,267600.0
2008-02-20 09:55:00,48.54,48.54,48.27,48.33,190600.0,34.9701,34.9701,34.7756,34.8188,190600.0
2008-02-20 10:00:00,48.3,48.58,48.27,48.51,249800.0,34.7972,34.9989,34.7756,34.9485,249800.0
2008-02-20 10:05:00,48.51,48.69,48.37,48.63,306200.0,34.9485,35.0782,34.8476,35.0349,306200.0
2008-02-20 10:10:00,48.64,48.66,48.51,48.62,205400.0,35.0421,35.0566,34.9485,35.0277,205400.0
2008-02-20 10:15:00,48.62,48.79,48.58,48.77,314200.0,35.0277,35.1502,34.9989,35.1358,314200.0
2008-02-20 10:20:00,48.76,48.77,48.53,48.66,257200.0,35.1286,35.1358,34.9629,35.0566,257200.0
2008-02-20 10:25:00,48.66,48.75,48.33,48.48,235800.0,35.0566,35.1214,34.8188,34.9269,235800.0
2008-02-20 10:30:00,48.47,48.47,48.27,48.33,104800.0,34.9197,34.9197,34.7756,34.8188,104800.0
2008-02-20 10:35:00,48.32,48.53,48.27,48.48,164600.0,34.8116,34.9629,34.7756,34.9269,164600.0
2008-02-20 10:40:00,48.48,48.62,48.46,48.58,278200.0,34.9269,35.0277,34.9125,34.9989,278200.0
2008-02-20 10:45:00,48.6,48.72,48.55,48.55,157200.0,35.0133,35.0998,34.9773,34.9773,157200.0
2008-02-20 10:50:00,48.55,48.59,48.38,48.38,165200.0,34.9773,35.0061,34.8548,34.8548,165200.0
2008-02-20 10:55:00,48.37,48.41,48.27,48.27,140000.0,34.8476,34.8764,34.7756,34.7756,140000.0
2008-02-20 11:00:00,48.27,48.42,48.25,48.38,100800.0,34.7756,34.8837,34.7612,34.8548,100800.0
2008-02-20 11:05:00,48.38,48.4,48.23,48.23,143000.0,34.8548,34.8692,34.7468,34.7468,143000.0
2008-02-20 11:10:00,48.23,48.43,48.2,48.4,148800.0,34.7468,34.8909,34.7252,34.8692,148800.0
2008-02-20 11:15:00,48.4,48.52,48.31,48.45,162200.0,34.8692,34.9557,34.8044,34.9053,162200.0
2008-02-20 11:20:00,48.47,48.57,48.37,48.44,117800.0,34.9197,34.9917,34.8476,34.8981,117800.0
2008-02-20 11:25:00,48.44,48.52,48.32,48.43,96200.0,34.8981,34.9557,34.8116,34.8909,96200.0
2008-02-20 11:30:00,48.42,48.49,48.26,48.27,124400.0,34.8837,34.9341,34.7684,34.7756,124400.0
2008-02-20 11:35:00,48.27,48.36,48.25,48.3,84800.0,34.7756,34.8404,34.7612,34.7972,84800.0
2008-02-20 11:40:00,48.3,48.31,48.2,48.23,58600.0,34.7972,34.8044,34.7252,34.7468,58600.0
2008-02-20 11:45:00,48.22,48.3,48.16,48.27,82800.0,34.7396,34.7972,34.6963,34.7756,82800.0
2008-02-20 11:50:00,48.26,48.38,48.2,48.35,130200.0,34.7684,34.8548,34.7252,34.8332,130200.0
2008-02-20 11:55:00,48.34,48.44,48.31,48.38,96800.0,34.826,34.8981,34.8044,34.8548,96800.0
2008-02-20 12:00:00,48.37,48.67,48.31,48.65,139000.0,34.8476,35.0638,34.8044,35.0494,139000.0
2008-02-20 12:05:00,48.62,48.74,48.53,48.63,257000.0,35.0277,35.1142,34.9629,35.0349,257000.0
2008-02-20 12:10:00,48.63,48.9,48.6,48.84,331000.0,35.0349,35.2295,35.0133,35.1862,331000.0
2008-02-20 12:15:00,48.84,48.91,48.77,48.79,463200.0,35.1862,35.2367,35.1358,35.1502,463200.0
2008-02-20 12:20:00,48.77,48.99,48.76,48.88,451800.0,35.1358,35.2943,35.1286,35.2151,451800.0
2008-02-20 12:25:00,48.89,48.91,48.71,48.79,193600.0,35.2223,35.2367,35.0926,35.1502,193600.0
2008-02-20 12:30:00,48.78,48.98,48.78,48.88,160200.0,35.143,35.2871,35.143,35.2151,160200.0
2008-02-20 12:35:00,48.89,48.96,48.83,48.88,189400.0,35.2223,35.2727,35.179,35.2151,189400.0
2008-02-20 12:40:00,48.87,48.88,48.73,48.8,131400.0,35.2078,35.2151,35.107,35.1574,131400.0
2008-02-20 12:45:00,48.82,48.95,48.81,48.88,156800.0,35.1718,35.2655,35.1646,35.2151,156800.0
2008-02-20 12:50:00,48.86,48.99,48.84,48.89,168000.0,35.2006,35.2943,35.1862,35.2223,168000.0
2008-02-20 12:55:00,48.9,48.94,48.78,48.82,100200.0,35.2295,35.2583,35.143,35.1718,100200.0
2008-02-20 13:00:00,48.82,48.99,48.8,48.97,107200.0,35.1718,35.2943,35.1574,35.2799,107200.0
2008-02-20 13:05:00,48.97,49.13,48.91,49.01,424800.0,35.2799,35.3952,35.2367,35.3087,424800.0
2008-02-20 13:10:00,49.01,49.08,48.95,49.01,136200.0,35.3087,35.3591,35.2655,35.3087,136200.0
2008-02-20 13:15:00,49.04,49.04,48.84,48.88,114400.0,35.3303,35.3303,35.1862,35.2151,114400.0
2008-02-20 13:20:00,48.86,48.86,48.74,48.74,168800.0,35.2006,35.2006,35.1142,35.1142,168800.0
2008-02-20 13:25:00,48.74,48.83,48.7,48.73,116000.0,35.1142,35.179,35.0854,35.107,116000.0
2008-02-20 13:30:00,48.72,48.76,48.62,48.73,167400.0,35.0998,35.1286,35.0277,35.107,167400.0
2008-02-20 13:35:00,48.73,48.79,48.61,48.69,179800.0,35.107,35.1502,35.0205,35.0782,179800.0
2008-02-20 13:40:00,48.67,48.82,48.67,48.79,112200.0,35.0638,35.1718,35.0638,35.1502,112200.0
2008-02-20 13:45:00,48.81,48.9,48.79,48.87,129600.0,35.1646,35.2295,35.1502,35.2078,129600.0
2008-02-20 13:50:00,48.87,48.99,48.85,48.94,130200.0,35.2078,35.2943,35.1934,35.2583,130200.0
2008-02-20 13:55:00,48.93,48.95,48.8,48.8,140400.0,35.2511,35.2655,35.1574,35.1574,140400.0
2008-02-20 14:00:00,48.8,48.97,48.65,48.74,385800.0,35.1574,35.2799,35.0494,35.1142,385800.0
2008-02-20 14:05:00,48.76,48.97,48.76,48.9,258000.0,35.1286,35.2799,35.1286,35.2295,258000.0
2008-02-20 14:10:00,48.89,48.94,48.73,48.87,217600.0,35.2223,35.2583,35.107,35.2078,217600.0
2008-02-20 14:15:00,48.88,49.04,48.85,48.97,289400.0,35.2151,35.3303,35.1934,35.2799,289400.0
2008-02-20 14:20:00,48.97,49.11,48.93,49.08,355800.0,35.2799,35.3808,35.2511,35.3591,355800.0
2008-02-20 14:25:00,49.08,49.18,49.04,49.17,334600.0,35.3591,35.4312,35.3303,35.424,334600.0
2008-02-20 14:30:00,49.17,49.31,49.12,49.17,216800.0,35.424,35.5248,35.388,35.424,216800.0
2008-02-20 14:35:00,49.17,49.27,49.12,49.24,163000.0,35.424,35.496,35.388,35.4744,163000.0
2008-02-20 14:40:00,49.24,49.38,49.2,49.38,139600.0,35.4744,35.5753,35.4456,35.5753,139600.0
2008-02-20 14:45:00,49.35,49.68,49.35,49.67,343000.0,35.5537,35.7914,35.5537,35.7842,343000.0
2008-02-20 14:50:00,49.67,49.7,49.58,49.67,267800.0,35.7842,35.8058,35.7194,35.7842,267800.0
2008-02-20 14:55:00,49.65,49.77,49.6,49.63,218000.0,35.7698,35.8562,35.7338,35.7554,218000.0
2008-02-20 15:00:00,49.63,49.64,49.48,49.6,190200.0,35.7554,35.7626,35.6473,35.7338,190200.0
2008-02-20 15:05:00,49.6,49.67,49.54,49.58,154000.0,35.7338,35.7842,35.6905,35.7194,154000.0
2008-02-20 15:10:00,49.6,49.74,49.51,49.51,226200.0,35.7338,35.8346,35.6689,35.6689,226200.0
2008-02-20 15:15:00,49.54,49.58,49.39,49.4,207400.0,35.6905,35.7194,35.5825,35.5897,207400.0
2008-02-20 15:20:00,49.41,49.57,49.35,49.4,256200.0,35.5969,35.7122,35.5537,35.5897,256200.0
2008-02-20 15:25:00,49.44,49.45,49.32,49.35,924400.0,35.6185,35.6257,35.532,35.5537,924400.0
2008-02-20 15:30:00,49.35,49.35,49.2,49.28,325200.0,35.5537,35.5537,35.4456,35.5032,325200.0
2008-02-20 15:35:00,49.29,49.48,49.24,49.44,210600.0,35.5104,35.6473,35.4744,35.6185,210600.0
2008-02-20 15:40:00,49.44,49.51,49.38,49.48,234800.0,35.6185,35.6689,35.5753,35.6473,234800.0
2008-02-20 15:45:00,49.49,49.51,49.28,49.48,321800.0,35.6545,35.6689,35.5032,35.6473,321800.0
2008-02-20 15:50:00,49.48,49.62,49.48,49.56,599200.0,35.6473,35.7482,35.6473,35.705,599200.0
2008-02-20 15:55:00,49.56,49.66,49.45,49.66,530800.0,35.705,35.777,35.6257,35.777,530800.0
2008-02-21 09:30:00,50.13,50.75,49.7,50.72,1096400.0,36.1156,36.5623,35.8058,36.5407,1096400.0
2008-02-21 09:35:00,50.72,50.83,50.39,50.78,828600.0,36.5407,36.6199,36.3029,36.5839,828600.0
2008-02-21 09:40:00,50.8,51.35,50.66,51.27,894000.0,36.5983,36.9945,36.4974,36.9369,894000.0
2008-02-21 09:45:00,51.27,51.41,51.1,51.27,601000.0,36.9369,37.0378,36.8144,36.9369,601000.0
2008-02-21 09:50:00,51.27,51.3,51.18,51.22,610200.0,36.9369,36.9585,36.8721,36.9009,610200.0
2008-02-21 09:55:00,51.23,51.34,51.13,51.3,867400.0,36.9081,36.9873,36.836,36.9585,867400.0
2008-02-21 10:00:00,51.29,51.3,50.97,51.07,842800.0,36.9513,36.9585,36.7208,36.7928,842800.0
2008-02-21 10:05:00,51.07,51.12,50.75,50.84,1153400.0,36.7928,36.8288,36.5623,36.6271,1153400.0
2008-02-21 10:10:00,50.84,51.01,50.83,50.97,437400.0,36.6271,36.7496,36.6199,36.7208,437400.0
2008-02-21 10:15:00,50.99,51.02,50.91,50.97,548800.0,36.7352,36.7568,36.6775,36.7208,548800.0
2008-02-21 10:20:00,50.98,51.01,50.87,50.94,376800.0,36.728,36.7496,36.6487,36.6992,376800.0
2008-02-21 10:25:00,50.95,50.96,50.87,50.9,588000.0,36.7064,36.7136,36.6487,36.6703,588000.0
2008-02-21 10:30:00,50.9,51.08,50.88,50.99,499200.0,36.6703,36.8,36.6559,36.7352,499200.0
2008-02-21 10:35:00,50.99,51.06,50.81,50.84,456800.0,36.7352,36.7856,36.6055,36.6271,456800.0
2008-02-21 10:40:00,50.84,50.85,50.56,50.59,429200.0,36.6271,36.6343,36.4254,36.447,429200.0
2008-02-21 10:45:00,50.58,50.61,50.45,50.58,421400.0,36.4398,36.4614,36.3461,36.4398,421400.0
2008-02-21 10:50:00,50.59,50.74,50.49,50.49,335400.0,36.447,36.5551,36.375,36.375,335400.0
2008-02-21 10:55:00,50.49,50.5,50.35,50.41,341200.0,36.375,36.3822,36.2741,36.3173,341200.0
2008-02-21 11:00:00,50.41,50.52,50.3,50.49,361400.0,36.3173,36.3966,36.2381,36.375,361400.0
2008-02-21 11:05:00,50.47,50.86,50.42,50.86,266000.0,36.3605,36.6415,36.3245,36.6415,266000.0
2008-02-21 11:10:00,50.87,51.02,50.67,50.82,389600.0,36.6487,36.7568,36.5046,36.6127,389600.0
2008-02-21 11:15:00,50.81,50.97,50.72,50.88,195600.0,36.6055,36.7208,36.5407,36.6559,195600.0
2008-02-21 11:20:00,50.87,50.92,50.67,50.8,210600.0,36.6487,36.6847,36.5046,36.5983,210600.0
2008-02-21 11:25:00,50.78,50.96,50.76,50.94,246000.0,36.5839,36.7136,36.5695,36.6992,246000.0
2008-02-21 11:30:00,50.93,51.05,50.92,50.95,322000.0,36.692,36.7784,36.6847,36.7064,322000.0
2008-02-21 11:35:00,50.97,51.02,50.94,50.99,163200.0,36.7208,36.7568,36.6992,36.7352,163200.0
2008-02-21 11:40:00,50.99,51.2,50.97,51.1,266200.0,36.7352,36.8865,36.7208,36.8144,266200.0
2008-02-21 11:45:00,51.1,51.25,51.08,51.13,812600.0,36.8144,36.9225,36.8,36.836,812600.0
2008-02-21 11:50:00,51.13,51.32,51.12,51.24,287000.0,36.836,36.9729,36.8288,36.9153,287000.0
2008-02-21 11:55:00,51.24,51.32,51.15,51.26,206800.0,36.9153,36.9729,36.8504,36.9297,206800.0
2008-02-21 12:00:00,51.28,51.28,51.05,51.1,177200.0,36.9441,36.9441,36.7784,36.8144,177200.0
2008-02-21 12:05:00,51.1,51.12,50.88,50.95,232000.0,36.8144,36.8288,36.6559,36.7064,232000.0
2008-02-21 12:10:00,50.95,51.05,50.89,51.01,170400.0,36.7064,36.7784,36.6631,36.7496,170400.0
2008-02-21 12:15:00,51.0,51.05,50.88,50.96,232600.0,36.7424,36.7784,36.6559,36.7136,232600.0
2008-02-21 12:20:00,50.97,50.97,50.69,50.88,419400.0,36.7208,36.7208,36.519,36.6559,419400.0
2008-02-21 12:25:00,50.88,50.92,50.81,50.88,194600.0,36.6559,36.6847,36.6055,36.6559,194600.0
2008-02-21 12:30:00,50.88,50.95,50.8,50.95,221600.0,36.6559,36.7064,36.5983,36.7064,221600.0
2008-02-21 12:35:00,50.94,51.02,50.91,50.95,242200.0,36.6992,36.7568,36.6775,36.7064,242200.0
2008-02-21 12:40:00,50.94,51.02,50.83,50.91,169800.0,36.6992,36.7568,36.6199,36.6775,169800.0
2008-02-21 12:45:00,50.9,50.94,50.71,50.73,151000.0,36.6703,36.6992,36.5335,36.5479,151000.0
2008-02-21 12:50:00,50.73,50.82,50.62,50.77,220800.0,36.5479,36.6127,36.4686,36.5767,220800.0
2008-02-21 12:55:00,50.77,50.83,50.68,50.68,155600.0,36.5767,36.6199,36.5118,36.5118,155600.0
2008-02-21 13:00:00,50.7,50.77,50.58,50.73,236600.0,36.5263,36.5767,36.4398,36.5479,236600.0
2008-02-21 13:05:00,50.74,50.77,50.6,50.76,267400.0,36.5551,36.5767,36.4542,36.5695,267400.0
2008-02-21 13:10:00,50.76,50.77,50.39,50.47,307800.0,36.5695,36.5767,36.3029,36.3605,307800.0
2008-02-21 13:15:00,50.49,50.93,50.41,50.52,259000.0,36.375,36.692,36.3173,36.3966,259000.0
2008-02-21 13:20:00,50.52,50.7,50.49,50.63,220000.0,36.3966,36.5263,36.375,36.4758,220000.0
2008-02-21 13:25:00,50.63,50.69,50.54,50.66,197000.0,36.4758,36.519,36.411,36.4974,197000.0
2008-02-21 13:30:00,50.66,50.66,50.4,50.46,907200.0,36.4974,36.4974,36.3101,36.3533,907200.0
2008-02-21 13:35:00,50.45,50.49,50.17,50.24,327600.0,36.3461,36.375,36.1444,36.1948,327600.0
2008-02-21 13:40:00,50.26,50.38,50.18,50.26,136000.0,36.2093,36.2957,36.1516,36.2093,136000.0
2008-02-21 13:45:00,50.27,50.34,50.18,50.19,182600.0,36.2165,36.2669,36.1516,36.1588,182600.0
2008-02-21 13:50:00,50.19,50.31,50.13,50.3,374400.0,36.1588,36.2453,36.1156,36.2381,374400.0
2008-02-21 13:55:00,50.31,50.54,50.27,50.44,215800.0,36.2453,36.411,36.2165,36.3389,215800.0
2008-02-21 14:00:00,50.42,50.54,50.36,50.51,199000.0,36.3245,36.411,36.2813,36.3894,199000.0
2008-02-21 14:05:00,50.5,50.63,50.25,50.55,179600.0,36.3822,36.4758,36.2021,36.4182,179600.0
2008-02-21 14:10:00,50.55,50.64,50.35,50.35,186400.0,36.4182,36.483,36.2741,36.2741,186400.0
2008-02-21 14:15:00,50.35,50.51,50.32,50.46,209400.0,36.2741,36.3894,36.2525,36.3533,209400.0
2008-02-21 14:20:00,50.46,50.57,50.37,50.48,209400.0,36.3533,36.4326,36.2885,36.3678,209400.0
2008-02-21 14:25:00,50.48,50.93,50.31,50.53,273800.0,36.3678,36.692,36.2453,36.4038,273800.0
2008-02-21 14:30:00,50.53,50.63,50.46,50.54,218800.0,36.4038,36.4758,36.3533,36.411,218800.0
2008-02-21 14:35:00,50.56,50.63,50.5,50.57,236000.0,36.4254,36.4758,36.3822,36.4326,236000.0
2008-02-21 14:40:00,50.57,50.58,50.38,50.38,200600.0,36.4326,36.4398,36.2957,36.2957,200600.0
2008-02-21 14:45:00,50.38,50.38,50.23,50.27,330000.0,36.2957,36.2957,36.1876,36.2165,330000.0
2008-02-21 14:50:00,50.27,50.3,50.17,50.25,228400.0,36.2165,36.2381,36.1444,36.2021,228400.0
2008-02-21 14:55:00,50.24,50.27,50.17,50.23,211400.0,36.1948,36.2165,36.1444,36.1876,211400.0
2008-02-21 15:00:00,50.23,50.27,50.01,50.02,301200.0,36.1876,36.2165,36.0291,36.0364,301200.0
2008-02-21 15:05:00,50.04,50.05,49.8,49.97,446000.0,36.0508,36.058,35.8779,36.0003,446000.0
2008-02-21 15:10:00,49.96,50.1,49.88,50.08,234200.0,35.9931,36.094,35.9355,36.0796,234200.0
2008-02-21 15:15:00,50.08,50.18,50.01,50.13,283600.0,36.0796,36.1516,36.0291,36.1156,283600.0
2008-02-21 15:20:00,50.14,50.18,49.95,50.12,220200.0,36.1228,36.1516,35.9859,36.1084,220200.0
2008-02-21 15:25:00,50.1,50.19,49.88,49.96,345800.0,36.094,36.1588,35.9355,35.9931,345800.0
2008-02-21 15:30:00,49.95,50.14,49.94,50.08,199800.0,35.9859,36.1228,35.9787,36.0796,199800.0
2008-02-21 15:35:00,50.08,50.16,49.92,49.94,328400.0,36.0796,36.1372,35.9643,35.9787,328400.0
2008-02-21 15:40:00,49.94,50.01,49.88,49.99,210600.0,35.9787,36.0291,35.9355,36.0147,210600.0
2008-02-21 15:45:00,50.0,50.07,49.91,50.02,286800.0,36.0219,36.0724,35.9571,36.0364,286800.0
2008-02-21 15:50:00,50.01,50.06,49.76,49.81,486200.0,36.0291,36.0652,35.849,35.8851,486200.0
2008-02-21 15:55:00,49.8,49.98,49.73,49.95,553000.0,35.8779,36.0075,35.8274,35.9859,553000.0
2008-02-22 09:30:00,50.7,50.7,50.01,50.04,335400.0,36.5263,36.5263,36.0291,36.0508,335400.0
2008-02-22 09:35:00,50.04,50.49,50.04,50.32,246800.0,36.0508,36.375,36.0508,36.2525,246800.0
2008-02-22 09:40:00,50.32,50.36,50.02,50.07,177200.0,36.2525,36.2813,36.0364,36.0724,177200.0
2008-02-22 09:45:00,50.07,50.19,50.02,50.12,255800.0,36.0724,36.1588,36.0364,36.1084,255800.0
2008-02-22 09:50:00,50.11,50.11,49.74,49.85,411800.0,36.1012,36.1012,35.8346,35.9139,411800.0
2008-02-22 09:55:00,49.85,49.9,49.59,49.73,350400.0,35.9139,35.9499,35.7266,35.8274,350400.0
2008-02-22 10:00:00,49.72,49.74,49.38,49.47,407000.0,35.8202,35.8346,35.5753,35.6401,407000.0
2008-02-22 10:05:00,49.41,49.45,49.04,49.19,358200.0,35.5969,35.6257,35.3303,35.4384,358200.0
2008-02-22 10:10:00,49.18,49.25,48.95,49.25,365000.0,35.4312,35.4816,35.2655,35.4816,365000.0
2008-02-22 10:15:00,49.24,49.34,48.99,49.34,216800.0,35.4744,35.5465,35.2943,35.5465,216800.0
2008-02-22 10:20:00,49.33,49.33,49.0,49.07,331800.0,35.5392,35.5392,35.3015,35.3519,331800.0
2008-02-22 10:25:00,49.09,49.3,48.91,49.04,680200.0,35.3663,35.5176,35.2367,35.3303,680200.0
2008-02-22 10:30:00,49.05,49.12,48.77,48.8,332000.0,35.3375,35.388,35.1358,35.1574,332000.0
2008-02-22 10:35:00,48.79,48.85,48.63,48.65,452000.0,35.1502,35.1934,35.0349,35.0494,452000.0
2008-02-22 10:40:00,48.64,48.84,48.63,48.82,315800.0,35.0421,35.1862,35.0349,35.1718,315800.0
2008-02-22 10:45:00,48.82,49.1,48.74,48.98,211400.0,35.1718,35.3735,35.1142,35.2871,211400.0
2008-02-22 10:50:00,48.98,49.12,48.85,48.97,284000.0,35.2871,35.388,35.1934,35.2799,284000.0
2008-02-22 10:55:00,48.98,49.01,48.75,48.87,214600.0,35.2871,35.3087,35.1214,35.2078,214600.0
2008-02-22 11:00:00,48.87,49.01,48.82,48.98,199600.0,35.2078,35.3087,35.1718,35.2871,199600.0
2008-02-22 11:05:00,48.98,48.98,48.81,48.91,139600.0,35.2871,35.2871,35.1646,35.2367,139600.0
2008-02-22 11:10:00,48.92,48.95,48.78,48.9,138000.0,35.2439,35.2655,35.143,35.2295,138000.0
2008-02-22 11:15:00,48.91,49.08,48.88,48.99,222200.0,35.2367,35.3591,35.2151,35.2943,222200.0
2008-02-22 11:20:00,48.99,49.17,48.93,49.12,242000.0,35.2943,35.424,35.2511,35.388,242000.0
2008-02-22 11:25:00,49.15,49.18,48.95,48.99,173800.0,35.4096,35.4312,35.2655,35.2943,173800.0
2008-02-22 11:30:00,48.99,49.07,48.94,49.06,100000.0,35.2943,35.3519,35.2583,35.3447,100000.0
2008-02-22 11:35:00,49.07,49.13,48.99,49.12,167000.0,35.3519,35.3952,35.2943,35.388,167000.0
2008-02-22 11:40:00,49.12,49.12,48.78,48.83,162600.0,35.388,35.388,35.143,35.179,162600.0
2008-02-22 11:45:00,48.82,48.91,48.77,48.81,96600.0,35.1718,35.2367,35.1358,35.1646,96600.0
2008-02-22 11:50:00,48.84,49.06,48.84,49.02,118000.0,35.1862,35.3447,35.1862,35.3159,118000.0
2008-02-22 11:55:00,49.0,49.05,48.91,48.95,87800.0,35.3015,35.3375,35.2367,35.2655,87800.0
2008-02-22 12:00:00,48.98,49.01,48.77,48.84,127400.0,35.2871,35.3087,35.1358,35.1862,127400.0
2008-02-22 12:05:00,48.84,48.89,48.68,48.81,122600.0,35.1862,35.2223,35.071,35.1646,122600.0
2008-02-22 12:10:00,48.77,48.8,48.53,48.57,211400.0,35.1358,35.1574,34.9629,34.9917,211400.0
2008-02-22 12:15:00,48.57,48.63,48.54,48.57,314400.0,34.9917,35.0349,34.9701,34.9917,314400.0
2008-02-22 12:20:00,48.57,48.62,48.52,48.57,156600.0,34.9917,35.0277,34.9557,34.9917,156600.0
2008-02-22 12:25:00,48.57,48.69,48.52,48.63,165000.0,34.9917,35.0782,34.9557,35.0349,165000.0
2008-02-22 12:30:00,48.65,48.69,48.48,48.52,236000.0,35.0494,35.0782,34.9269,34.9557,236000.0
2008-02-22 12:35:00,48.55,48.75,48.54,48.63,136200.0,34.9773,35.1214,34.9701,35.0349,136200.0
2008-02-22 12:40:00,48.63,48.71,48.55,48.67,117200.0,35.0349,35.0926,34.9773,35.0638,117200.0
2008-02-22 12:45:00,48.67,48.82,48.62,48.73,179400.0,35.0638,35.1718,35.0277,35.107,179400.0
2008-02-22 12:50:00,48.73,48.84,48.63,48.79,159200.0,35.107,35.1862,35.0349,35.1502,159200.0
2008-02-22 12:55:00,48.8,49.02,48.79,48.85,216000.0,35.1574,35.3159,35.1502,35.1934,216000.0
2008-02-22 13:00:00,48.85,48.91,48.72,48.78,113800.0,35.1934,35.2367,35.0998,35.143,113800.0
2008-02-22 13:05:00,48.78,48.92,48.73,48.92,174800.0,35.143,35.2439,35.107,35.2439,174800.0
2008-02-22 13:10:00,48.91,48.99,48.82,48.98,57400.0,35.2367,35.2943,35.1718,35.2871,57400.0
2008-02-22 13:15:00,48.98,49.05,48.93,49.02,243400.0,35.2871,35.3375,35.2511,35.3159,243400.0
2008-02-22 13:20:00,49.04,49.24,48.99,49.16,211800.0,35.3303,35.4744,35.2943,35.4168,211800.0
2008-02-22 13:25:00,49.16,49.3,49.13,49.18,273200.0,35.4168,35.5176,35.3952,35.4312,273200.0
2008-02-22 13:30:00,49.13,49.24,49.01,49.1,297600.0,35.3952,35.4744,35.3087,35.3735,297600.0
2008-02-22 13:35:00,49.08,49.12,48.92,49.1,178600.0,35.3591,35.388,35.2439,35.3735,178600.0
2008-02-22 13:40:00,49.11,49.19,48.91,49.17,177200.0,35.3808,35.4384,35.2367,35.424,177200.0
2008-02-22 13:45:00,49.17,49.22,49.01,49.13,129600.0,35.424,35.46,35.3087,35.3952,129600.0
2008-02-22 13:50:00,49.1,49.1,48.91,48.96,926000.0,35.3735,35.3735,35.2367,35.2727,926000.0
2008-02-22 13:55:00,48.94,49.1,48.81,48.81,141000.0,35.2583,35.3735,35.1646,35.1646,141000.0
2008-02-22 14:00:00,48.83,48.9,48.74,48.82,134400.0,35.179,35.2295,35.1142,35.1718,134400.0
2008-02-22 14:05:00,48.82,48.93,48.77,48.89,119800.0,35.1718,35.2511,35.1358,35.2223,119800.0
2008-02-22 14:10:00,48.87,48.95,48.8,48.94,101000.0,35.2078,35.2655,35.1574,35.2583,101000.0
2008-02-22 14:15:00,48.92,49.09,48.84,49.03,114400.0,35.2439,35.3663,35.1862,35.3231,114400.0
2008-02-22 14:20:00,49.02,49.06,48.93,49.02,84800.0,35.3159,35.3447,35.2511,35.3159,84800.0
2008-02-22 14:25:00,48.98,49.01,48.88,48.93,93200.0,35.2871,35.3087,35.2151,35.2511,93200.0
2008-02-22 14:30:00,48.93,49.0,48.81,48.97,103800.0,35.2511,35.3015,35.1646,35.2799,103800.0
2008-02-22 14:35:00,48.96,49.07,48.91,48.98,126200.0,35.2727,35.3519,35.2367,35.2871,126200.0
2008-02-22 14:40:00,48.96,49.1,48.93,49.08,125200.0,35.2727,35.3735,35.2511,35.3591,125200.0
2008-02-22 14:45:00,49.08,49.14,48.99,49.11,106600.0,35.3591,35.4024,35.2943,35.3808,106600.0
2008-02-22 14:50:00,49.13,49.18,49.0,49.09,119200.0,35.3952,35.4312,35.3015,35.3663,119200.0
2008-02-22 14:55:00,49.08,49.2,49.04,49.06,153800.0,35.3591,35.4456,35.3303,35.3447,153800.0
2008-02-22 15:00:00,49.06,49.19,49.02,49.17,130600.0,35.3447,35.4384,35.3159,35.424,130600.0
2008-02-22 15:05:00,49.15,49.19,49.07,49.08,109000.0,35.4096,35.4384,35.3519,35.3591,109000.0
2008-02-22 15:10:00,49.06,49.08,48.88,48.94,173800.0,35.3447,35.3591,35.2151,35.2583,173800.0
2008-02-22 15:15:00,48.94,48.94,48.73,48.75,200400.0,35.2583,35.2583,35.107,35.1214,200400.0
2008-02-22 15:20:00,48.74,48.88,48.71,48.83,141200.0,35.1142,35.2151,35.0926,35.179,141200.0
2008-02-22 15:25:00,48.84,49.16,48.82,49.13,262600.0,35.1862,35.4168,35.1718,35.3952,262600.0
2008-02-22 15:30:00,49.13,49.49,49.06,49.44,602400.0,35.3952,35.6545,35.3447,35.6185,602400.0
2008-02-22 15:35:00,49.45,49.66,49.45,49.58,472600.0,35.6257,35.777,35.6257,35.7194,472600.0
2008-02-22 15:40:00,49.58,49.58,49.37,49.45,412000.0,35.7194,35.7194,35.5681,35.6257,412000.0
2008-02-22 15:45:00,49.45,49.58,49.34,49.58,334000.0,35.6257,35.7194,35.5465,35.7194,334000.0
2008-02-22 15:50:00,49.6,49.73,49.46,49.7,534600.0,35.7338,35.8274,35.6329,35.8058,534600.0
2008-02-22 15:55:00,49.7,49.85,49.67,49.85,635000.0,35.8058,35.9139,35.7842,35.9139,635000.0
2008-02-25 09:30:00,49.76,49.85,49.23,49.58,524800.0,35.849,35.9139,35.4672,35.7194,524800.0
2008-02-25 09:35:00,49.56,49.67,48.99,49.12,286400.0,35.705,35.7842,35.2943,35.388,286400.0
2008-02-25 09:40:00,49.12,49.3,48.81,49.3,227800.0,35.388,35.5176,35.1646,35.5176,227800.0
2008-02-25 09:45:00,49.3,49.33,48.86,48.96,401600.0,35.5176,35.5392,35.2006,35.2727,401600.0
2008-02-25 09:50:00,48.93,48.99,48.45,48.87,486600.0,35.2511,35.2943,34.9053,35.2078,486600.0
2008-02-25 09:55:00,48.85,49.0,48.6,48.62,328200.0,35.1934,35.3015,35.0133,35.0277,328200.0
2008-02-25 10:00:00,48.61,48.91,48.5,48.71,260800.0,35.0205,35.2367,34.9413,35.0926,260800.0
2008-02-25 10:05:00,48.72,48.79,48.51,48.74,271400.0,35.0998,35.1502,34.9485,35.1142,271400.0
2008-02-25 10:10:00,48.74,49.08,48.74,49.04,324600.0,35.1142,35.3591,35.1142,35.3303,324600.0
2008-02-25 10:15:00,49.04,49.22,48.98,49.12,232200.0,35.3303,35.46,35.2871,35.388,232200.0
2008-02-25 10:20:00,49.15,49.33,49.09,49.27,354600.0,35.4096,35.5392,35.3663,35.496,354600.0
2008-02-25 10:25:00,49.27,49.38,49.18,49.38,213400.0,35.496,35.5753,35.4312,35.5753,213400.0
2008-02-25 10:30:00,49.37,49.38,49.21,49.35,178000.0,35.5681,35.5753,35.4528,35.5537,178000.0
2008-02-25 10:35:00,49.35,49.41,49.29,49.34,403800.0,35.5537,35.5969,35.5104,35.5465,403800.0
2008-02-25 10:40:00,49.34,49.47,49.3,49.45,480000.0,35.5465,35.6401,35.5176,35.6257,480000.0
2008-02-25 10:45:00,49.45,49.49,49.34,49.45,298400.0,35.6257,35.6545,35.5465,35.6257,298400.0
2008-02-25 10:50:00,49.45,49.63,49.42,49.54,292000.0,35.6257,35.7554,35.6041,35.6905,292000.0
2008-02-25 10:55:00,49.54,49.81,49.52,49.67,381800.0,35.6905,35.8851,35.6761,35.7842,381800.0
2008-02-25 11:00:00,49.67,49.85,49.59,49.65,306600.0,35.7842,35.9139,35.7266,35.7698,306600.0
2008-02-25 11:05:00,49.65,49.68,49.39,49.48,252200.0,35.7698,35.7914,35.5825,35.6473,252200.0
2008-02-25 11:10:00,49.49,49.57,49.41,49.46,154000.0,35.6545,35.7122,35.5969,35.6329,154000.0
2008-02-25 11:15:00,49.49,49.55,49.38,49.42,153000.0,35.6545,35.6977,35.5753,35.6041,153000.0
2008-02-25 11:20:00,49.42,49.5,49.36,49.42,175200.0,35.6041,35.6617,35.5609,35.6041,175200.0
2008-02-25 11:25:00,49.43,49.54,49.41,49.42,73600.0,35.6113,35.6905,35.5969,35.6041,73600.0
2008-02-25 11:30:00,49.41,49.47,49.38,49.47,90600.0,35.5969,35.6401,35.5753,35.6401,90600.0
2008-02-25 11:35:00,49.44,49.5,49.37,49.38,113200.0,35.6185,35.6617,35.5681,35.5753,113200.0
2008-02-25 11:40:00,49.37,49.43,49.19,49.19,166400.0,35.5681,35.6113,35.4384,35.4384,166400.0
2008-02-25 11:45:00,49.22,49.32,49.18,49.22,126800.0,35.46,35.532,35.4312,35.46,126800.0
2008-02-25 11:50:00,49.21,49.35,49.21,49.22,106200.0,35.4528,35.5537,35.4528,35.46,106200.0
2008-02-25 11:55:00,49.22,49.35,49.11,49.18,209400.0,35.46,35.5537,35.3808,35.4312,209400.0
2008-02-25 12:00:00,49.18,49.24,49.12,49.17,135600.0,35.4312,35.4744,35.388,35.424,135600.0
2008-02-25 12:05:00,49.17,49.23,49.1,49.17,84400.0,35.424,35.4672,35.3735,35.424,84400.0
2008-02-25 12:10:00,49.16,49.24,49.13,49.19,65000.0,35.4168,35.4744,35.3952,35.4384,65000.0
2008-02-25 12:15:00,49.2,49.25,49.05,49.24,220600.0,35.4456,35.4816,35.3375,35.4744,220600.0
2008-02-25 12:20:00,49.22,49.22,49.11,49.2,88600.0,35.46,35.46,35.3808,35.4456,88600.0
2008-02-25 12:25:00,49.19,49.23,49.08,49.13,108000.0,35.4384,35.4672,35.3591,35.3952,108000.0
2008-02-25 12:30:00,49.13,49.2,49.08,49.15,78200.0,35.3952,35.4456,35.3591,35.4096,78200.0
2008-02-25 12:35:00,49.16,49.21,49.1,49.17,58800.0,35.4168,35.4528,35.3735,35.424,58800.0
2008-02-25 12:40:00,49.17,49.27,49.16,49.27,56800.0,35.424,35.496,35.4168,35.496,56800.0
2008-02-25 12:45:00,49.29,49.49,49.26,49.46,105800.0,35.5104,35.6545,35.4888,35.6329,105800.0
2008-02-25 12:50:00,49.47,49.55,49.36,49.37,134200.0,35.6401,35.6977,35.5609,35.5681,134200.0
2008-02-25 12:55:00,49.4,49.5,49.36,49.43,94800.0,35.5897,35.6617,35.5609,35.6113,94800.0
2008-02-25 13:00:00,49.42,49.44,49.33,49.43,34400.0,35.6041,35.6185,35.5392,35.6113,34400.0
2008-02-25 13:05:00,49.43,49.65,49.38,49.52,163600.0,35.6113,35.7698,35.5753,35.6761,163600.0
2008-02-25 13:10:00,49.57,49.62,49.44,49.49,104600.0,35.7122,35.7482,35.6185,35.6545,104600.0
2008-02-25 13:15:00,49.51,49.56,49.41,49.43,101000.0,35.6689,35.705,35.5969,35.6113,101000.0
2008-02-25 13:20:00,49.41,49.61,49.41,49.55,71800.0,35.5969,35.741,35.5969,35.6977,71800.0
2008-02-25 13:25:00,49.52,49.54,49.43,49.48,107600.0,35.6761,35.6905,35.6113,35.6473,107600.0
2008-02-25 13:30:00,49.48,49.5,49.24,49.24,123800.0,35.6473,35.6617,35.4744,35.4744,123800.0
2008-02-25 13:35:00,49.24,49.31,49.18,49.18,95400.0,35.4744,35.5248,35.4312,35.4312,95400.0
2008-02-25 13:40:00,49.18,49.24,49.13,49.24,101200.0,35.4312,35.4744,35.3952,35.4744,101200.0
2008-02-25 13:45:00,49.25,49.34,49.18,49.27,127400.0,35.4816,35.5465,35.4312,35.496,127400.0
2008-02-25 13:50:00,49.28,49.43,49.16,49.37,93400.0,35.5032,35.6113,35.4168,35.5681,93400.0
2008-02-25 13:55:00,49.38,49.48,49.32,49.35,103200.0,35.5753,35.6473,35.532,35.5537,103200.0
2008-02-25 14:00:00,49.38,49.49,49.15,49.43,167600.0,35.5753,35.6545,35.4096,35.6113,167600.0
2008-02-25 14:05:00,49.43,49.49,49.35,49.44,119000.0,35.6113,35.6545,35.5537,35.6185,119000.0
2008-02-25 14:10:00,49.45,49.56,49.43,49.52,151400.0,35.6257,35.705,35.6113,35.6761,151400.0
2008-02-25 14:15:00,49.52,49.6,49.47,49.49,120400.0,35.6761,35.7338,35.6401,35.6545,120400.0
2008-02-25 14:20:00,49.48,49.57,49.4,49.47,149200.0,35.6473,35.7122,35.5897,35.6401,149200.0
2008-02-25 14:25:00,49.48,49.78,49.45,49.71,495000.0,35.6473,35.8634,35.6257,35.813,495000.0
2008-02-25 14:30:00,49.71,49.81,49.58,49.66,553200.0,35.813,35.8851,35.7194,35.777,553200.0
2008-02-25 14:35:00,49.63,49.71,49.4,49.46,456400.0,35.7554,35.813,35.5897,35.6329,456400.0
2008-02-25 14:40:00,49.46,49.65,49.31,49.31,207400.0,35.6329,35.7698,35.5248,35.5248,207400.0
2008-02-25 14:45:00,49.3,49.41,49.26,49.34,149000.0,35.5176,35.5969,35.4888,35.5465,149000.0
2008-02-25 14:50:00,49.38,49.6,49.27,49.48,255200.0,35.5753,35.7338,35.496,35.6473,255200.0
2008-02-25 14:55:00,49.49,49.55,49.39,49.55,184600.0,35.6545,35.6977,35.5825,35.6977,184600.0
2008-02-25 15:00:00,49.55,49.72,49.52,49.63,162000.0,35.6977,35.8202,35.6761,35.7554,162000.0
2008-02-25 15:05:00,49.63,49.73,49.55,49.63,217600.0,35.7554,35.8274,35.6977,35.7554,217600.0
2008-02-25 15:10:00,49.63,49.65,49.47,49.58,193600.0,35.7554,35.7698,35.6401,35.7194,193600.0
2008-02-25 15:15:00,49.59,49.79,49.56,49.74,203600.0,35.7266,35.8707,35.705,35.8346,203600.0
2008-02-25 15:20:00,49.72,49.85,49.64,49.82,243000.0,35.8202,35.9139,35.7626,35.8923,243000.0
2008-02-25 15:25:00,49.82,49.92,49.81,49.86,226600.0,35.8923,35.9643,35.8851,35.9211,226600.0
2008-02-25 15:30:00,49.86,49.99,49.77,49.91,267000.0,35.9211,36.0147,35.8562,35.9571,267000.0
2008-02-25 15:35:00,49.91,50.17,49.91,50.09,427000.0,35.9571,36.1444,35.9571,36.0868,427000.0
2008-02-25 15:40:00,50.08,50.39,50.07,50.31,471400.0,36.0796,36.3029,36.0724,36.2453,471400.0
2008-02-25 15:45:00,50.31,50.33,50.16,50.23,328600.0,36.2453,36.2597,36.1372,36.1876,328600.0
2008-02-25 15:50:00,50.24,50.25,50.09,50.17,328800.0,36.1948,36.2021,36.0868,36.1444,328800.0
2008-02-25 15:55:00,50.18,50.3,50.15,50.18,363600.0,36.1516,36.2381,36.13,36.1516,363600.0
2008-02-26 09:30:00,49.99,49.99,49.75,49.92,264000.0,36.0147,36.0147,35.8418,35.9643,264000.0
2008-02-26 09:35:00,49.92,49.93,49.11,49.49,600800.0,35.9643,35.9715,35.3808,35.6545,600800.0
2008-02-26 09:40:00,49.54,49.61,49.31,49.4,333600.0,35.6905,35.741,35.5248,35.5897,333600.0
2008-02-26 09:45:00,49.4,49.54,49.34,49.5,213000.0,35.5897,35.6905,35.5465,35.6617,213000.0
2008-02-26 09:50:00,49.49,49.52,49.37,49.5,229200.0,35.6545,35.6761,35.5681,35.6617,229200.0
2008-02-26 09:55:00,49.52,49.68,49.38,49.4,212200.0,35.6761,35.7914,35.5753,35.5897,212200.0
2008-02-26 10:00:00,49.39,49.4,49.23,49.34,329400.0,35.5825,35.5897,35.4672,35.5465,329400.0
2008-02-26 10:05:00,49.31,49.52,49.28,49.49,398800.0,35.5248,35.6761,35.5032,35.6545,398800.0
2008-02-26 10:10:00,49.49,49.57,49.36,49.47,319800.0,35.6545,35.7122,35.5609,35.6401,319800.0
2008-02-26 10:15:00,49.46,49.58,49.42,49.52,284400.0,35.6329,35.7194,35.6041,35.6761,284400.0
2008-02-26 10:20:00,49.51,49.52,49.27,49.3,217200.0,35.6689,35.6761,35.496,35.5176,217200.0
2008-02-26 10:25:00,49.3,49.38,49.16,49.37,194200.0,35.5176,35.5753,35.4168,35.5681,194200.0
2008-02-26 10:30:00,49.35,49.44,49.24,49.42,148600.0,35.5537,35.6185,35.4744,35.6041,148600.0
2008-02-26 10:35:00,49.4,49.52,49.34,49.42,299600.0,35.5897,35.6761,35.5465,35.6041,299600.0
2008-02-26 10:40:00,49.42,49.42,49.27,49.32,196200.0,35.6041,35.6041,35.496,35.532,196200.0
2008-02-26 10:45:00,49.33,49.75,49.33,49.73,328800.0,35.5392,35.8418,35.5392,35.8274,328800.0
2008-02-26 10:50:00,49.73,49.98,49.7,49.95,377600.0,35.8274,36.0075,35.8058,35.9859,377600.0
2008-02-26 10:55:00,49.94,50.0,49.7,49.74,344600.0,35.9787,36.0219,35.8058,35.8346,344600.0
2008-02-26 11:00:00,49.72,49.98,49.69,49.96,293800.0,35.8202,36.0075,35.7986,35.9931,293800.0
2008-02-26 11:05:00,49.97,50.17,49.91,49.94,394400.0,36.0003,36.1444,35.9571,35.9787,394400.0
2008-02-26 11:10:00,49.94,49.98,49.83,49.92,221200.0,35.9787,36.0075,35.8995,35.9643,221200.0
2008-02-26 11:15:00,49.92,50.1,49.86,49.98,190400.0,35.9643,36.094,35.9211,36.0075,190400.0
2008-02-26 11:20:00,49.97,50.05,49.92,50.0,207200.0,36.0003,36.058,35.9643,36.0219,207200.0
2008-02-26 11:25:00,49.99,50.04,49.88,49.99,150200.0,36.0147,36.0508,35.9355,36.0147,150200.0
2008-02-26 11:30:00,49.99,50.27,49.95,50.27,191200.0,36.0147,36.2165,35.9859,36.2165,191200.0
2008-02-26 11:35:00,50.28,50.43,50.27,50.32,219400.0,36.2237,36.3317,36.2165,36.2525,219400.0
2008-02-26 11:40:00,50.32,50.34,50.12,50.25,155000.0,36.2525,36.2669,36.1084,36.2021,155000.0
2008-02-26 11:45:00,50.25,50.48,50.25,50.42,182400.0,36.2021,36.3678,36.2021,36.3245,182400.0
2008-02-26 11:50:00,50.42,50.5,50.31,50.37,189400.0,36.3245,36.3822,36.2453,36.2885,189400.0
2008-02-26 11:55:00,50.38,50.54,50.37,50.43,174400.0,36.2957,36.411,36.2885,36.3317,174400.0
2008-02-26 12:00:00,50.44,50.45,50.21,50.24,201800.0,36.3389,36.3461,36.1732,36.1948,201800.0
2008-02-26 12:05:00,50.26,50.53,50.26,50.43,200000.0,36.2093,36.4038,36.2093,36.3317,200000.0
2008-02-26 12:10:00,50.41,50.44,50.27,50.35,180800.0,36.3173,36.3389,36.2165,36.2741,180800.0
2008-02-26 12:15:00,50.35,50.6,50.32,50.58,195000.0,36.2741,36.4542,36.2525,36.4398,195000.0
2008-02-26 12:20:00,50.57,50.95,50.55,50.85,372000.0,36.4326,36.7064,36.4182,36.6343,372000.0
2008-02-26 12:25:00,50.84,50.85,50.73,50.73,308800.0,36.6271,36.6343,36.5479,36.5479,308800.0
2008-02-26 12:30:00,50.74,50.78,50.62,50.67,192600.0,36.5551,36.5839,36.4686,36.5046,192600.0
2008-02-26 12:35:00,50.69,50.77,50.58,50.7,166000.0,36.519,36.5767,36.4398,36.5263,166000.0
2008-02-26 12:40:00,50.7,50.78,50.66,50.71,205400.0,36.5263,36.5839,36.4974,36.5335,205400.0
2008-02-26 12:45:00,50.73,50.74,50.53,50.62,147000.0,36.5479,36.5551,36.4038,36.4686,147000.0
2008-02-26 12:50:00,50.62,50.76,50.48,50.54,187400.0,36.4686,36.5695,36.3678,36.411,187400.0
2008-02-26 12:55:00,50.53,50.6,50.47,50.57,327600.0,36.4038,36.4542,36.3605,36.4326,327600.0
2008-02-26 13:00:00,50.58,50.81,50.56,50.69,168800.0,36.4398,36.6055,36.4254,36.519,168800.0
2008-02-26 13:05:00,50.7,50.74,50.58,50.6,159800.0,36.5263,36.5551,36.4398,36.4542,159800.0
2008-02-26 13:10:00,50.6,50.72,50.59,50.63,175200.0,36.4542,36.5407,36.447,36.4758,175200.0
2008-02-26 13:15:00,50.63,50.67,50.57,50.6,166000.0,36.4758,36.5046,36.4326,36.4542,166000.0
2008-02-26 13:20:00,50.58,50.67,50.5,50.55,282600.0,36.4398,36.5046,36.3822,36.4182,282600.0
2008-02-26 13:25:00,50.55,50.63,50.47,50.54,173800.0,36.4182,36.4758,36.3605,36.411,173800.0
2008-02-26 13:30:00,50.53,50.57,50.47,50.5,210600.0,36.4038,36.4326,36.3605,36.3822,210600.0
2008-02-26 13:35:00,50.5,50.54,50.4,50.43,221200.0,36.3822,36.411,36.3101,36.3317,221200.0
2008-02-26 13:40:00,50.42,50.49,50.37,50.4,217200.0,36.3245,36.375,36.2885,36.3101,217200.0
2008-02-26 13:45:00,50.4,50.42,50.13,50.2,264600.0,36.3101,36.3245,36.1156,36.166,264600.0
2008-02-26 13:50:00,50.2,50.37,50.16,50.25,311400.0,36.166,36.2885,36.1372,36.2021,311400.0
2008-02-26 13:55:00,50.26,50.38,50.02,50.12,305800.0,36.2093,36.2957,36.0364,36.1084,305800.0
2008-02-26 14:00:00,50.12,50.24,50.05,50.08,192400.0,36.1084,36.1948,36.058,36.0796,192400.0
2008-02-26 14:05:00,50.08,50.17,50.04,50.13,124200.0,36.0796,36.1444,36.0508,36.1156,124200.0
2008-02-26 14:10:00,50.16,50.27,50.08,50.24,158800.0,36.1372,36.2165,36.0796,36.1948,158800.0
2008-02-26 14:15:00,50.24,50.38,50.24,50.24,160600.0,36.1948,36.2957,36.1948,36.1948,160600.0
2008-02-26 14:20:00,50.27,50.41,50.26,50.33,165600.0,36.2165,36.3173,36.2093,36.2597,165600.0
2008-02-26 14:25:00,50.34,50.41,50.3,50.35,145400.0,36.2669,36.3173,36.2381,36.2741,145400.0
2008-02-26 14:30:00,50.35,50.45,50.33,50.45,275800.0,36.2741,36.3461,36.2597,36.3461,275800.0
2008-02-26 14:35:00,50.45,50.49,50.33,50.39,208400.0,36.3461,36.375,36.2597,36.3029,208400.0
2008-02-26 14:40:00,50.39,50.45,50.32,50.39,199200.0,36.3029,36.3461,36.2525,36.3029,199200.0
2008-02-26 14:45:00,50.39,50.4,50.31,50.39,183600.0,36.3029,36.3101,36.2453,36.3029,183600.0
2008-02-26 14:50:00,50.4,50.41,50.31,50.38,264400.0,36.3101,36.3173,36.2453,36.2957,264400.0
2008-02-26 14:55:00,50.38,50.38,50.27,50.36,171800.0,36.2957,36.2957,36.2165,36.2813,171800.0
2008-02-26 15:00:00,50.36,50.41,50.27,50.37,338000.0,36.2813,36.3173,36.2165,36.2885,338000.0
2008-02-26 15:05:00,50.37,50.39,50.27,50.3,261200.0,36.2885,36.3029,36.2165,36.2381,261200.0
2008-02-26 15:10:00,50.3,50.33,50.1,50.18,247400.0,36.2381,36.2597,36.094,36.1516,247400.0
2008-02-26 15:15:00,50.17,50.25,50.0,50.12,259400.0,36.1444,36.2021,36.0219,36.1084,259400.0
2008-02-26 15:20:00,50.12,50.16,49.98,50.16,281600.0,36.1084,36.1372,36.0075,36.1372,281600.0
2008-02-26 15:25:00,50.16,50.2,50.04,50.19,300200.0,36.1372,36.166,36.0508,36.1588,300200.0
2008-02-26 15:30:00,50.2,50.31,50.02,50.03,432200.0,36.166,36.2453,36.0364,36.0436,432200.0
2008-02-26 15:35:00,50.04,50.2,50.04,50.08,280000.0,36.0508,36.166,36.0508,36.0796,280000.0
2008-02-26 15:40:00,50.1,50.25,50.07,50.2,222000.0,36.094,36.2021,36.0724,36.166,222000.0
2008-02-26 15:45:00,50.2,50.22,50.05,50.07,284400.0,36.166,36.1804,36.058,36.0724,284400.0
2008-02-26 15:50:00,50.1,50.18,49.96,50.13,318000.0,36.094,36.1516,35.9931,36.1156,318000.0
2008-02-26 15:55:00,50.06,50.24,50.05,50.24,336600.0,36.0652,36.1948,36.058,36.1948,336600.0
2008-02-27 09:30:00,50.13,50.82,49.75,50.63,452400.0,36.1156,36.6127,35.8418,36.4758,452400.0
2008-02-27 09:35:00,50.63,50.91,50.33,50.88,561200.0,36.4758,36.6775,36.2597,36.6559,561200.0
2008-02-27 09:40:00,50.88,51.23,50.76,51.23,555200.0,36.6559,36.9081,36.5695,36.9081,555200.0
2008-02-27 09:45:00,51.23,51.24,50.95,51.23,417800.0,36.9081,36.9153,36.7064,36.9081,417800.0
2008-02-27 09:50:00,51.23,51.37,51.16,51.23,482200.0,36.9081,37.0089,36.8577,36.9081,482200.0
2008-02-27 09:55:00,51.23,51.5,51.17,51.44,403800.0,36.9081,37.1026,36.8649,37.0594,403800.0
2008-02-27 10:00:00,51.42,51.99,51.39,51.97,732800.0,37.045,37.4556,37.0234,37.4412,732800.0
2008-02-27 10:05:00,51.97,52.0,51.68,51.85,539400.0,37.4412,37.4628,37.2323,37.3548,539400.0
2008-02-27 10:10:00,51.85,52.06,51.75,52.05,503200.0,37.3548,37.506,37.2827,37.4988,503200.0
2008-02-27 10:15:00,52.05,52.38,52.01,52.31,982600.0,37.4988,37.7366,37.47,37.6862,982600.0
2008-02-27 10:20:00,52.31,52.31,51.87,51.95,717400.0,37.6862,37.6862,37.3692,37.4268,717400.0
2008-02-27 10:25:00,51.95,52.11,51.9,51.99,467600.0,37.4268,37.5421,37.3908,37.4556,467600.0
2008-02-27 10:30:00,52.01,52.02,51.9,51.95,989600.0,37.47,37.4772,37.3908,37.4268,989600.0
2008-02-27 10:35:00,51.94,52.11,51.8,52.03,1171000.0,37.4196,37.5421,37.3187,37.4844,1171000.0
2008-02-27 10:40:00,52.03,52.29,52.02,52.25,502400.0,37.4844,37.6717,37.4772,37.6429,502400.0
2008-02-27 10:45:00,52.25,52.5,52.18,52.44,588000.0,37.6429,37.823,37.5925,37.7798,588000.0
2008-02-27 10:50:00,52.47,52.49,52.14,52.27,412000.0,37.8014,37.8158,37.5637,37.6573,412000.0
2008-02-27 10:55:00,52.26,52.29,52.13,52.13,383200.0,37.6501,37.6717,37.5565,37.5565,383200.0
2008-02-27 11:00:00,52.16,52.38,52.06,52.31,525800.0,37.5781,37.7366,37.506,37.6862,525800.0
2008-02-27 11:05:00,52.28,52.37,52.12,52.13,732000.0,37.6645,37.7294,37.5493,37.5565,732000.0
2008-02-27 11:10:00,52.12,52.13,51.83,51.97,536200.0,37.5493,37.5565,37.3403,37.4412,536200.0
2008-02-27 11:15:00,51.96,52.06,51.92,52.05,284400.0,37.434,37.506,37.4052,37.4988,284400.0
2008-02-27 11:20:00,52.05,52.25,52.04,52.14,267400.0,37.4988,37.6429,37.4916,37.5637,267400.0
2008-02-27 11:25:00,52.15,52.26,52.0,52.15,341600.0,37.5709,37.6501,37.4628,37.5709,341600.0
2008-02-27 11:30:00,52.15,52.21,51.96,52.0,243600.0,37.5709,37.6141,37.434,37.4628,243600.0
2008-02-27 11:35:00,52.0,52.13,51.92,51.96,575000.0,37.4628,37.5565,37.4052,37.434,575000.0
2008-02-27 11:40:00,51.98,52.09,51.88,52.02,277200.0,37.4484,37.5277,37.3764,37.4772,277200.0
2008-02-27 11:45:00,52.02,52.1,51.9,52.05,205000.0,37.4772,37.5349,37.3908,37.4988,205000.0
2008-02-27 11:50:00,52.07,52.2,52.02,52.18,182000.0,37.5133,37.6069,37.4772,37.5925,182000.0
2008-02-27 11:55:00,52.2,52.24,52.08,52.21,97600.0,37.6069,37.6357,37.5205,37.6141,97600.0
2008-02-27 12:00:00,52.22,52.27,52.09,52.18,224000.0,37.6213,37.6573,37.5277,37.5925,224000.0
2008-02-27 12:05:00,52.19,52.21,52.05,52.2,92200.0,37.5997,37.6141,37.4988,37.6069,92200.0
2008-02-27 12:10:00,52.21,52.3,52.09,52.19,123400.0,37.6141,37.679,37.5277,37.5997,123400.0
2008-02-27 12:15:00,52.18,52.24,52.1,52.13,132600.0,37.5925,37.6357,37.5349,37.5565,132600.0
2008-02-27 12:20:00,52.14,52.3,52.13,52.29,215800.0,37.5637,37.679,37.5565,37.6717,215800.0
2008-02-27 12:25:00,52.3,52.31,52.18,52.27,116400.0,37.679,37.6862,37.5925,37.6573,116400.0
2008-02-27 12:30:00,52.26,52.33,52.21,52.33,104000.0,37.6501,37.7006,37.6141,37.7006,104000.0
2008-02-27 12:35:00,52.3,52.38,52.27,52.36,86000.0,37.679,37.7366,37.6573,37.7222,86000.0
2008-02-27 12:40:00,52.35,52.41,52.33,52.37,224000.0,37.715,37.7582,37.7006,37.7294,224000.0
2008-02-27 12:45:00,52.37,52.43,52.34,52.34,151000.0,37.7294,37.7726,37.7078,37.7078,151000.0
2008-02-27 12:50:00,52.34,52.49,52.34,52.49,164400.0,37.7078,37.8158,37.7078,37.8158,164400.0
2008-02-27 12:55:00,52.48,52.5,52.38,52.4,238800.0,37.8086,37.823,37.7366,37.751,238800.0
2008-02-27 13:00:00,52.4,52.49,52.35,52.35,118600.0,37.751,37.8158,37.715,37.715,118600.0
2008-02-27 13:05:00,52.35,52.44,52.35,52.38,108200.0,37.715,37.7798,37.715,37.7366,108200.0
2008-02-27 13:10:00,52.38,52.45,52.37,52.42,119000.0,37.7366,37.787,37.7294,37.7654,119000.0
2008-02-27 13:15:00,52.43,52.47,52.41,52.46,209400.0,37.7726,37.8014,37.7582,37.7942,209400.0
2008-02-27 13:20:00,52.45,52.49,52.4,52.48,179400.0,37.787,37.8158,37.751,37.8086,179400.0
2008-02-27 13:25:00,52.48,52.49,52.36,52.38,204600.0,37.8086,37.8158,37.7222,37.7366,204600.0
2008-02-27 13:30:00,52.38,52.42,52.2,52.24,269600.0,37.7366,37.7654,37.6069,37.6357,269600.0
2008-02-27 13:35:00,52.22,52.23,51.95,52.06,363200.0,37.6213,37.6285,37.4268,37.506,363200.0
2008-02-27 13:40:00,52.05,52.1,51.97,52.02,761000.0,37.4988,37.5349,37.4412,37.4772,761000.0
2008-02-27 13:45:00,52.02,52.02,51.8,51.85,234600.0,37.4772,37.4772,37.3187,37.3548,234600.0
2008-02-27 13:50:00,51.85,51.88,51.76,51.78,218000.0,37.3548,37.3764,37.2899,37.3043,218000.0
2008-02-27 13:55:00,51.78,51.94,51.76,51.82,168200.0,37.3043,37.4196,37.2899,37.3331,168200.0
2008-02-27 14:00:00,51.82,51.85,51.63,51.65,354800.0,37.3331,37.3548,37.1963,37.2107,354800.0
2008-02-27 14:05:00,51.63,51.65,51.35,51.58,362200.0,37.1963,37.2107,36.9945,37.1602,362200.0
2008-02-27 14:10:00,51.55,51.65,51.38,51.46,226000.0,37.1386,37.2107,37.0161,37.0738,226000.0
2008-02-27 14:15:00,51.45,51.49,51.26,51.47,296800.0,37.0666,37.0954,36.9297,37.081,296800.0
2008-02-27 14:20:00,51.47,51.54,51.06,51.13,355200.0,37.081,37.1314,36.7856,36.836,355200.0
2008-02-27 14:25:00,51.15,51.38,51.08,51.35,204800.0,36.8504,37.0161,36.8,36.9945,204800.0
2008-02-27 14:30:00,51.35,51.64,51.34,51.62,216200.0,36.9945,37.2035,36.9873,37.1891,216200.0
2008-02-27 14:35:00,51.62,51.75,51.37,51.4,278000.0,37.1891,37.2827,37.0089,37.0306,278000.0
2008-02-27 14:40:00,51.4,51.7,51.38,51.67,175400.0,37.0306,37.2467,37.0161,37.2251,175400.0
2008-02-27 14:45:00,51.68,51.75,51.56,51.66,173800.0,37.2323,37.2827,37.1458,37.2179,173800.0
2008-02-27 14:50:00,51.66,51.72,51.63,51.69,179800.0,37.2179,37.2611,37.1963,37.2395,179800.0
2008-02-27 14:55:00,51.69,51.85,51.62,51.79,252000.0,37.2395,37.3548,37.1891,37.3115,252000.0
2008-02-27 15:00:00,51.77,51.96,51.75,51.93,168200.0,37.2971,37.434,37.2827,37.4124,168200.0
2008-02-27 15:05:00,51.94,51.97,51.66,51.66,247400.0,37.4196,37.4412,37.2179,37.2179,247400.0
2008-02-27 15:10:00,51.66,51.84,51.63,51.63,195600.0,37.2179,37.3476,37.1963,37.1963,195600.0
2008-02-27 15:15:00,51.63,51.81,51.6,51.81,291400.0,37.1963,37.3259,37.1746,37.3259,291400.0
2008-02-27 15:20:00,51.82,51.93,51.69,51.72,157600.0,37.3331,37.4124,37.2395,37.2611,157600.0
2008-02-27 15:25:00,51.74,51.96,51.68,51.89,186400.0,37.2755,37.434,37.2323,37.3836,186400.0
2008-02-27 15:30:00,51.88,51.96,51.8,51.82,195200.0,37.3764,37.434,37.3187,37.3331,195200.0
2008-02-27 15:35:00,51.81,51.91,51.8,51.88,132000.0,37.3259,37.398,37.3187,37.3764,132000.0
2008-02-27 15:40:00,51.87,51.9,51.77,51.85,272400.0,37.3692,37.3908,37.2971,37.3548,272400.0
2008-02-27 15:45:00,51.85,51.87,51.68,51.78,388400.0,37.3548,37.3692,37.2323,37.3043,388400.0
2008-02-27 15:50:00,51.78,51.86,51.69,51.83,423800.0,37.3043,37.362,37.2395,37.3403,423800.0
2008-02-27 15:55:00,51.83,51.85,51.73,51.81,473200.0,37.3403,37.3548,37.2683,37.3259,473200.0
2008-02-28 09:30:00,51.63,52.27,51.56,52.24,506400.0,37.1963,37.6573,37.1458,37.6357,506400.0
2008-02-28 09:35:00,52.24,52.24,51.89,52.15,277600.0,37.6357,37.6357,37.3836,37.5709,277600.0
2008-02-28 09:40:00,52.13,52.35,52.08,52.09,269000.0,37.5565,37.715,37.5205,37.5277,269000.0
2008-02-28 09:45:00,52.1,52.12,51.68,52.04,485000.0,37.5349,37.5493,37.2323,37.4916,485000.0
2008-02-28 09:50:00,52.04,52.12,51.77,51.8,550200.0,37.4916,37.5493,37.2971,37.3187,550200.0
2008-02-28 09:55:00,51.8,52.06,51.7,51.96,381400.0,37.3187,37.506,37.2467,37.434,381400.0
2008-02-28 10:00:00,51.97,52.43,51.93,52.2,332400.0,37.4412,37.7726,37.4124,37.6069,332400.0
2008-02-28 10:05:00,52.24,52.38,52.17,52.18,264600.0,37.6357,37.7366,37.5853,37.5925,264600.0
2008-02-28 10:10:00,52.16,52.42,52.13,52.35,320400.0,37.5781,37.7654,37.5565,37.715,320400.0
2008-02-28 10:15:00,52.37,52.48,52.28,52.48,235400.0,37.7294,37.8086,37.6645,37.8086,235400.0
2008-02-28 10:20:00,52.47,52.48,52.35,52.44,153000.0,37.8014,37.8086,37.715,37.7798,153000.0
2008-02-28 10:25:00,52.43,52.75,52.38,52.72,295400.0,37.7726,38.0032,37.7366,37.9815,295400.0
2008-02-28 10:30:00,52.73,52.74,52.47,52.65,245400.0,37.9887,37.9959,37.8014,37.9311,245400.0
2008-02-28 10:35:00,52.65,52.91,52.62,52.9,321000.0,37.9311,38.1184,37.9095,38.1112,321000.0
2008-02-28 10:40:00,52.91,53.2,52.91,53.19,493600.0,38.1184,38.3273,38.1184,38.3201,493600.0
2008-02-28 10:45:00,53.19,53.19,52.88,53.06,351600.0,38.3201,38.3201,38.0968,38.2265,351600.0
2008-02-28 10:50:00,53.06,53.2,52.9,52.9,330000.0,38.2265,38.3273,38.1112,38.1112,330000.0
2008-02-28 10:55:00,52.9,53.01,52.9,52.94,310200.0,38.1112,38.1905,38.1112,38.14,310200.0
2008-02-28 11:00:00,52.94,53.05,52.54,52.58,438200.0,38.14,38.2193,37.8519,37.8807,438200.0
2008-02-28 11:05:00,52.54,52.67,52.33,52.56,447800.0,37.8519,37.9455,37.7006,37.8663,447800.0
2008-02-28 11:10:00,52.57,52.74,52.48,52.72,280600.0,37.8735,37.9959,37.8086,37.9815,280600.0
2008-02-28 11:15:00,52.74,52.85,52.62,52.85,284800.0,37.9959,38.0752,37.9095,38.0752,284800.0
2008-02-28 11:20:00,52.85,52.85,52.75,52.77,84200.0,38.0752,38.0752,38.0032,38.0176,84200.0
2008-02-28 11:25:00,52.77,52.89,52.72,52.73,172600.0,38.0176,38.104,37.9815,37.9887,172600.0
2008-02-28 11:30:00,52.73,52.74,52.6,52.7,260800.0,37.9887,37.9959,37.8951,37.9671,260800.0
2008-02-28 11:35:00,52.71,52.74,52.58,52.64,240200.0,37.9743,37.9959,37.8807,37.9239,240200.0
2008-02-28 11:40:00,52.63,52.67,52.54,52.59,149400.0,37.9167,37.9455,37.8519,37.8879,149400.0
2008-02-28 11:45:00,52.59,52.62,52.52,52.55,334000.0,37.8879,37.9095,37.8374,37.8591,334000.0
2008-02-28 11:50:00,52.55,52.68,52.54,52.68,127200.0,37.8591,37.9527,37.8519,37.9527,127200.0
2008-02-28 11:55:00,52.68,52.77,52.65,52.72,162000.0,37.9527,38.0176,37.9311,37.9815,162000.0
2008-02-28 12:00:00,52.72,52.74,52.66,52.7,87800.0,37.9815,37.9959,37.9383,37.9671,87800.0
2008-02-28 12:05:00,52.7,52.74,52.69,52.72,108800.0,37.9671,37.9959,37.9599,37.9815,108800.0
2008-02-28 12:10:00,52.71,52.73,52.58,52.67,192000.0,37.9743,37.9887,37.8807,37.9455,192000.0
2008-02-28 12:15:00,52.67,52.76,52.67,52.73,147600.0,37.9455,38.0104,37.9455,37.9887,147600.0
2008-02-28 12:20:00,52.73,52.79,52.63,52.74,198400.0,37.9887,38.032,37.9167,37.9959,198400.0
2008-02-28 12:25:00,52.74,52.8,52.68,52.7,864600.0,37.9959,38.0392,37.9527,37.9671,864600.0
2008-02-28 12:30:00,52.69,52.85,52.68,52.77,143600.0,37.9599,38.0752,37.9527,38.0176,143600.0
2008-02-28 12:35:00,52.78,52.83,52.72,52.76,147200.0,38.0248,38.0608,37.9815,38.0104,147200.0
2008-02-28 12:40:00,52.77,52.81,52.71,52.77,161600.0,38.0176,38.0464,37.9743,38.0176,161600.0
2008-02-28 12:45:00,52.78,52.88,52.71,52.81,232200.0,38.0248,38.0968,37.9743,38.0464,232200.0
2008-02-28 12:50:00,52.81,52.81,52.65,52.69,128800.0,38.0464,38.0464,37.9311,37.9599,128800.0
2008-02-28 12:55:00,52.7,52.75,52.62,52.65,123800.0,37.9671,38.0032,37.9095,37.9311,123800.0
2008-02-28 13:00:00,52.65,52.74,52.53,52.71,134000.0,37.9311,37.9959,37.8447,37.9743,134000.0
2008-02-28 13:05:00,52.72,52.88,52.66,52.87,114600.0,37.9815,38.0968,37.9383,38.0896,114600.0
2008-02-28 13:10:00,52.85,52.91,52.79,52.88,139600.0,38.0752,38.1184,38.032,38.0968,139600.0
2008-02-28 13:15:00,52.88,52.94,52.85,52.91,127400.0,38.0968,38.14,38.0752,38.1184,127400.0
2008-02-28 13:20:00,52.9,52.96,52.8,52.85,240600.0,38.1112,38.1544,38.0392,38.0752,240600.0
2008-02-28 13:25:00,52.86,52.95,52.75,52.77,128200.0,38.0824,38.1472,38.0032,38.0176,128200.0
2008-02-28 13:30:00,52.75,52.86,52.74,52.84,152400.0,38.0032,38.0824,37.9959,38.068,152400.0
2008-02-28 13:35:00,52.85,52.94,52.84,52.87,124000.0,38.0752,38.14,38.068,38.0896,124000.0
2008-02-28 13:40:00,52.88,53.0,52.86,52.97,203200.0,38.0968,38.1833,38.0824,38.1616,203200.0
2008-02-28 13:45:00,52.97,53.07,52.97,53.02,142200.0,38.1616,38.2337,38.1616,38.1977,142200.0
2008-02-28 13:50:00,53.02,53.05,52.94,52.99,127600.0,38.1977,38.2193,38.14,38.1761,127600.0
2008-02-28 13:55:00,53.0,53.1,52.96,53.09,118000.0,38.1833,38.2553,38.1544,38.2481,118000.0
2008-02-28 14:00:00,53.1,53.12,52.99,53.08,135000.0,38.2553,38.2697,38.1761,38.2409,135000.0
2008-02-28 14:05:00,53.08,53.09,52.99,53.02,254800.0,38.2409,38.2481,38.1761,38.1977,254800.0
2008-02-28 14:10:00,53.0,53.03,52.98,53.01,160000.0,38.1833,38.2049,38.1689,38.1905,160000.0
2008-02-28 14:15:00,53.01,53.2,52.99,53.13,270000.0,38.1905,38.3273,38.1761,38.2769,270000.0
2008-02-28 14:20:00,53.13,53.25,53.11,53.22,265200.0,38.2769,38.3634,38.2625,38.3418,265200.0
2008-02-28 14:25:00,53.22,53.32,53.21,53.32,226200.0,38.3418,38.4138,38.3346,38.4138,226200.0
2008-02-28 14:30:00,53.32,53.41,53.26,53.35,373000.0,38.4138,38.4786,38.3706,38.4354,373000.0
2008-02-28 14:35:00,53.35,53.43,53.29,53.35,350800.0,38.4354,38.493,38.3922,38.4354,350800.0
2008-02-28 14:40:00,53.35,53.47,53.34,53.46,315000.0,38.4354,38.5219,38.4282,38.5147,315000.0
2008-02-28 14:45:00,53.45,53.48,53.37,53.44,302200.0,38.5075,38.5291,38.4498,38.5003,302200.0
2008-02-28 14:50:00,53.44,53.57,53.42,53.54,272800.0,38.5003,38.5939,38.4858,38.5723,272800.0
2008-02-28 14:55:00,53.54,53.67,53.49,53.62,298000.0,38.5723,38.666,38.5363,38.6299,298000.0
2008-02-28 15:00:00,53.63,53.69,53.42,53.47,394200.0,38.6371,38.6804,38.4858,38.5219,394200.0
2008-02-28 15:05:00,53.46,53.48,53.35,53.42,460800.0,38.5147,38.5291,38.4354,38.4858,460800.0
2008-02-28 15:10:00,53.45,53.5,53.35,53.49,237000.0,38.5075,38.5435,38.4354,38.5363,237000.0
2008-02-28 15:15:00,53.49,53.52,53.41,53.5,274400.0,38.5363,38.5579,38.4786,38.5435,274400.0
2008-02-28 15:20:00,53.49,53.52,53.31,53.31,329800.0,38.5363,38.5579,38.4066,38.4066,329800.0
2008-02-28 15:25:00,53.31,53.38,53.13,53.15,474000.0,38.4066,38.457,38.2769,38.2913,474000.0
2008-02-28 15:30:00,53.15,53.27,53.13,53.25,338000.0,38.2913,38.3778,38.2769,38.3634,338000.0
2008-02-28 15:35:00,53.26,53.43,53.21,53.21,403400.0,38.3706,38.493,38.3346,38.3346,403400.0
2008-02-28 15:40:00,53.2,53.4,53.2,53.33,403000.0,38.3273,38.4714,38.3273,38.421,403000.0
2008-02-28 15:45:00,53.35,53.4,53.23,53.26,331000.0,38.4354,38.4714,38.349,38.3706,331000.0
2008-02-28 15:50:00,53.26,53.38,53.23,53.26,311000.0,38.3706,38.457,38.349,38.3706,311000.0
2008-02-28 15:55:00,53.26,53.49,53.2,53.32,513800.0,38.3706,38.5363,38.3273,38.4138,513800.0
2008-02-29 09:30:00,52.98,52.98,52.13,52.55,484800.0,38.1689,38.1689,37.5565,37.8591,484800.0
2008-02-29 09:35:00,52.55,52.73,52.26,52.65,456800.0,37.8591,37.9887,37.6501,37.9311,456800.0
2008-02-29 09:40:00,52.66,52.69,52.25,52.37,346000.0,37.9383,37.9599,37.6429,37.7294,346000.0
2008-02-29 09:45:00,52.36,52.36,52.13,52.21,438800.0,37.7222,37.7222,37.5565,37.6141,438800.0
2008-02-29 09:50:00,52.2,52.33,52.13,52.26,591400.0,37.6069,37.7006,37.5565,37.6501,591400.0
2008-02-29 09:55:00,52.29,52.74,52.24,52.54,670400.0,37.6717,37.9959,37.6357,37.8519,670400.0
2008-02-29 10:00:00,52.54,52.55,52.41,52.45,481000.0,37.8519,37.8591,37.7582,37.787,481000.0
2008-02-29 10:05:00,52.46,52.47,52.22,52.26,528600.0,37.7942,37.8014,37.6213,37.6501,528600.0
2008-02-29 10:10:00,52.25,52.29,51.63,51.63,585400.0,37.6429,37.6717,37.1963,37.1963,585400.0
2008-02-29 10:15:00,51.65,51.66,51.14,51.5,898000.0,37.2107,37.2179,36.8432,37.1026,898000.0
2008-02-29 10:20:00,51.46,51.53,51.37,51.38,495400.0,37.0738,37.1242,37.0089,37.0161,495400.0
2008-02-29 10:25:00,51.38,51.45,51.23,51.35,455800.0,37.0161,37.0666,36.9081,36.9945,455800.0
2008-02-29 10:30:00,51.35,51.46,51.19,51.36,420800.0,36.9945,37.0738,36.8793,37.0017,420800.0
2008-02-29 10:35:00,51.35,51.4,51.23,51.32,260600.0,36.9945,37.0306,36.9081,36.9729,260600.0
2008-02-29 10:40:00,51.31,51.37,51.16,51.25,404400.0,36.9657,37.0089,36.8577,36.9225,404400.0
2008-02-29 10:45:00,51.25,51.32,51.13,51.27,325200.0,36.9225,36.9729,36.836,36.9369,325200.0
2008-02-29 10:50:00,51.27,51.47,51.26,51.37,221400.0,36.9369,37.081,36.9297,37.0089,221400.0
2008-02-29 10:55:00,51.41,51.43,51.3,51.39,203600.0,37.0378,37.0522,36.9585,37.0234,203600.0
2008-02-29 11:00:00,51.38,51.43,51.23,51.27,340600.0,37.0161,37.0522,36.9081,36.9369,340600.0
2008-02-29 11:05:00,51.26,51.36,51.24,51.35,299400.0,36.9297,37.0017,36.9153,36.9945,299400.0
2008-02-29 11:10:00,51.35,51.41,51.26,51.35,214400.0,36.9945,37.0378,36.9297,36.9945,214400.0
2008-02-29 11:15:00,51.35,51.66,51.35,51.62,216600.0,36.9945,37.2179,36.9945,37.1891,216600.0
2008-02-29 11:20:00,51.62,51.63,51.43,51.51,190600.0,37.1891,37.1963,37.0522,37.1098,190600.0
2008-02-29 11:25:00,51.49,51.65,51.49,51.52,134400.0,37.0954,37.2107,37.0954,37.117,134400.0
2008-02-29 11:30:00,51.52,51.66,51.49,51.6,213600.0,37.117,37.2179,37.0954,37.1746,213600.0
2008-02-29 11:35:00,51.58,51.84,51.58,51.81,327200.0,37.1602,37.3476,37.1602,37.3259,327200.0
2008-02-29 11:40:00,51.82,51.88,51.71,51.85,264800.0,37.3331,37.3764,37.2539,37.3548,264800.0
2008-02-29 11:45:00,51.85,51.9,51.81,51.84,187000.0,37.3548,37.3908,37.3259,37.3476,187000.0
2008-02-29 11:50:00,51.83,51.9,51.81,51.82,155200.0,37.3403,37.3908,37.3259,37.3331,155200.0
2008-02-29 11:55:00,51.82,51.88,51.73,51.82,168600.0,37.3331,37.3764,37.2683,37.3331,168600.0
2008-02-29 12:00:00,51.82,51.9,51.73,51.73,124200.0,37.3331,37.3908,37.2683,37.2683,124200.0
2008-02-29 12:05:00,51.74,51.76,51.67,51.76,94600.0,37.2755,37.2899,37.2251,37.2899,94600.0
2008-02-29 12:10:00,51.75,51.85,51.73,51.81,159200.0,37.2827,37.3548,37.2683,37.3259,159200.0
2008-02-29 12:15:00,51.81,51.85,51.68,51.72,166800.0,37.3259,37.3548,37.2323,37.2611,166800.0
2008-02-29 12:20:00,51.73,51.78,51.68,51.73,157400.0,37.2683,37.3043,37.2323,37.2683,157400.0
2008-02-29 12:25:00,51.74,51.88,51.72,51.76,228600.0,37.2755,37.3764,37.2611,37.2899,228600.0
2008-02-29 12:30:00,51.74,51.82,51.68,51.71,111800.0,37.2755,37.3331,37.2323,37.2539,111800.0
2008-02-29 12:35:00,51.72,51.73,51.56,51.69,162800.0,37.2611,37.2683,37.1458,37.2395,162800.0
2008-02-29 12:40:00,51.7,51.75,51.61,51.63,128000.0,37.2467,37.2827,37.1819,37.1963,128000.0
2008-02-29 12:45:00,51.65,51.69,51.51,51.51,80000.0,37.2107,37.2395,37.1098,37.1098,80000.0
2008-02-29 12:50:00,51.51,51.6,51.38,51.4,118600.0,37.1098,37.1746,37.0161,37.0306,118600.0
2008-02-29 12:55:00,51.41,51.58,51.39,51.48,110800.0,37.0378,37.1602,37.0234,37.0882,110800.0
2008-02-29 13:00:00,51.46,51.64,51.44,51.62,121600.0,37.0738,37.2035,37.0594,37.1891,121600.0
2008-02-29 13:05:00,51.61,51.7,51.51,51.67,144400.0,37.1819,37.2467,37.1098,37.2251,144400.0
2008-02-29 13:10:00,51.65,51.73,51.59,51.69,132800.0,37.2107,37.2683,37.1674,37.2395,132800.0
2008-02-29 13:15:00,51.67,51.68,51.56,51.63,122200.0,37.2251,37.2323,37.1458,37.1963,122200.0
2008-02-29 13:20:00,51.63,51.68,51.54,51.63,254200.0,37.1963,37.2323,37.1314,37.1963,254200.0
2008-02-29 13:25:00,51.63,51.63,51.47,51.51,120600.0,37.1963,37.1963,37.081,37.1098,120600.0
2008-02-29 13:30:00,51.51,51.52,51.38,51.38,250000.0,37.1098,37.117,37.0161,37.0161,250000.0
2008-02-29 13:35:00,51.38,51.38,51.13,51.16,258400.0,37.0161,37.0161,36.836,36.8577,258400.0
2008-02-29 13:40:00,51.16,51.24,51.15,51.17,128200.0,36.8577,36.9153,36.8504,36.8649,128200.0
2008-02-29 13:45:00,51.16,51.17,51.02,51.05,200200.0,36.8577,36.8649,36.7568,36.7784,200200.0
2008-02-29 13:50:00,51.07,51.11,51.02,51.06,189200.0,36.7928,36.8216,36.7568,36.7856,189200.0
2008-02-29 13:55:00,51.04,51.07,50.84,50.87,190600.0,36.7712,36.7928,36.6271,36.6487,190600.0
2008-02-29 14:00:00,50.86,50.86,50.6,50.63,459800.0,36.6415,36.6415,36.4542,36.4758,459800.0
2008-02-29 14:05:00,50.62,50.69,50.55,50.58,333600.0,36.4686,36.519,36.4182,36.4398,333600.0
2008-02-29 14:10:00,50.58,50.7,50.57,50.63,408600.0,36.4398,36.5263,36.4326,36.4758,408600.0
2008-02-29 14:15:00,50.64,50.64,50.47,50.51,342400.0,36.483,36.483,36.3605,36.3894,342400.0
2008-02-29 14:20:00,50.51,50.54,50.48,50.51,320000.0,36.3894,36.411,36.3678,36.3894,320000.0
2008-02-29 14:25:00,50.51,50.54,50.41,50.52,297200.0,36.3894,36.411,36.3173,36.3966,297200.0
2008-02-29 14:30:00,50.52,50.52,50.41,50.49,305000.0,36.3966,36.3966,36.3173,36.375,305000.0
2008-02-29 14:35:00,50.49,50.52,50.4,50.51,313600.0,36.375,36.3966,36.3101,36.3894,313600.0
2008-02-29 14:40:00,50.51,50.64,50.45,50.64,261400.0,36.3894,36.483,36.3461,36.483,261400.0
2008-02-29 14:45:00,50.64,50.69,50.46,50.48,296600.0,36.483,36.519,36.3533,36.3678,296600.0
2008-02-29 14:50:00,50.48,50.74,50.43,50.73,494000.0,36.3678,36.5551,36.3317,36.5479,494000.0
2008-02-29 14:55:00,50.74,50.75,50.66,50.66,380600.0,36.5551,36.5623,36.4974,36.4974,380600.0
2008-02-29 15:00:00,50.66,50.67,50.52,50.52,370000.0,36.4974,36.5046,36.3966,36.3966,370000.0
2008-02-29 15:05:00,50.54,50.55,50.48,50.52,266200.0,36.411,36.4182,36.3678,36.3966,266200.0
2008-02-29 15:10:00,50.49,50.54,50.32,50.4,413600.0,36.375,36.411,36.2525,36.3101,413600.0
2008-02-29 15:15:00,50.4,50.52,50.4,50.48,291800.0,36.3101,36.3966,36.3101,36.3678,291800.0
2008-02-29 15:20:00,50.48,50.66,50.48,50.62,332000.0,36.3678,36.4974,36.3678,36.4686,332000.0
2008-02-29 15:25:00,50.63,50.65,50.54,50.57,220000.0,36.4758,36.4902,36.411,36.4326,220000.0
2008-02-29 15:30:00,50.57,50.6,50.43,50.46,309600.0,36.4326,36.4542,36.3317,36.3533,309600.0
2008-02-29 15:35:00,50.46,50.46,50.22,50.24,598200.0,36.3533,36.3533,36.1804,36.1948,598200.0
2008-02-29 15:40:00,50.23,50.24,50.02,50.04,602600.0,36.1876,36.1948,36.0364,36.0508,602600.0
2008-02-29 15:45:00,50.04,50.1,49.98,49.99,827400.0,36.0508,36.094,36.0075,36.0147,827400.0
2008-02-29 15:50:00,49.99,50.29,49.99,50.28,737600.0,36.0147,36.2309,36.0147,36.2237,737600.0
2008-02-29 15:55:00,50.29,50.69,50.25,50.56,1032600.0,36.2309,36.519,36.2021,36.4254,1032600.0
2008-03-03 09:30:00,50.93,51.52,50.93,51.5,560800.0,36.692,37.117,36.692,37.1026,560800.0
2008-03-03 09:35:00,51.49,51.96,51.49,51.81,708800.0,37.0954,37.434,37.0954,37.3259,708800.0
2008-03-03 09:40:00,51.82,51.82,51.54,51.56,759200.0,37.3331,37.3331,37.1314,37.1458,759200.0
2008-03-03 09:45:00,51.56,51.6,51.19,51.34,551200.0,37.1458,37.1746,36.8793,36.9873,551200.0
2008-03-03 09:50:00,51.33,51.43,51.09,51.29,329000.0,36.9801,37.0522,36.8072,36.9513,329000.0
2008-03-03 09:55:00,51.29,51.47,51.26,51.43,367200.0,36.9513,37.081,36.9297,37.0522,367200.0
2008-03-03 10:00:00,51.42,51.96,51.36,51.96,520400.0,37.045,37.434,37.0017,37.434,520400.0
2008-03-03 10:05:00,51.96,52.26,51.9,52.06,728400.0,37.434,37.6501,37.3908,37.506,728400.0
2008-03-03 10:10:00,52.07,52.2,51.93,52.17,430000.0,37.5133,37.6069,37.4124,37.5853,430000.0
2008-03-03 10:15:00,52.16,52.47,52.1,52.42,392200.0,37.5781,37.8014,37.5349,37.7654,392200.0
2008-03-03 10:20:00,52.41,52.47,52.17,52.2,374800.0,37.7582,37.8014,37.5853,37.6069,374800.0
2008-03-03 10:25:00,52.2,52.45,52.2,52.29,221800.0,37.6069,37.787,37.6069,37.6717,221800.0
2008-03-03 10:30:00,52.29,52.3,52.08,52.08,198000.0,37.6717,37.679,37.5205,37.5205,198000.0
2008-03-03 10:35:00,52.08,52.1,51.94,51.96,267600.0,37.5205,37.5349,37.4196,37.434,267600.0
2008-03-03 10:40:00,51.97,52.02,51.7,51.74,224800.0,37.4412,37.4772,37.2467,37.2755,224800.0
2008-03-03 10:45:00,51.71,51.87,51.55,51.83,249400.0,37.2539,37.3692,37.1386,37.3403,249400.0
2008-03-03 10:50:00,51.84,51.95,51.76,51.79,158600.0,37.3476,37.4268,37.2899,37.3115,158600.0
2008-03-03 10:55:00,51.79,51.85,51.57,51.62,167600.0,37.3115,37.3548,37.153,37.1891,167600.0
2008-03-03 11:00:00,51.63,51.63,51.38,51.56,226200.0,37.1963,37.1963,37.0161,37.1458,226200.0
2008-03-03 11:05:00,51.55,51.66,51.51,51.54,107400.0,37.1386,37.2179,37.1098,37.1314,107400.0
2008-03-03 11:10:00,51.55,51.63,51.43,51.58,103800.0,37.1386,37.1963,37.0522,37.1602,103800.0
2008-03-03 11:15:00,51.56,51.75,51.55,51.65,132800.0,37.1458,37.2827,37.1386,37.2107,132800.0
2008-03-03 11:20:00,51.65,51.74,51.58,51.71,115800.0,37.2107,37.2755,37.1602,37.2539,115800.0
2008-03-03 11:25:00,51.71,51.82,51.65,51.74,169200.0,37.2539,37.3331,37.2107,37.2755,169200.0
2008-03-03 11:30:00,51.72,51.82,51.52,51.52,210400.0,37.2611,37.3331,37.117,37.117,210400.0
2008-03-03 11:35:00,51.52,51.66,51.49,51.63,130200.0,37.117,37.2179,37.0954,37.1963,130200.0
2008-03-03 11:40:00,51.65,51.73,51.55,51.73,131000.0,37.2107,37.2683,37.1386,37.2683,131000.0
2008-03-03 11:45:00,51.73,51.82,51.65,51.8,126600.0,37.2683,37.3331,37.2107,37.3187,126600.0
2008-03-03 11:50:00,51.81,52.0,51.74,51.9,134000.0,37.3259,37.4628,37.2755,37.3908,134000.0
2008-03-03 11:55:00,51.88,52.16,51.82,52.01,264400.0,37.3764,37.5781,37.3331,37.47,264400.0
2008-03-03 12:00:00,51.99,52.1,51.88,51.93,208200.0,37.4556,37.5349,37.3764,37.4124,208200.0
2008-03-03 12:05:00,51.94,52.02,51.77,52.02,95600.0,37.4196,37.4772,37.2971,37.4772,95600.0
2008-03-03 12:10:00,52.01,52.05,51.85,51.92,104400.0,37.47,37.4988,37.3548,37.4052,104400.0
2008-03-03 12:15:00,51.91,51.94,51.7,51.91,95600.0,37.398,37.4196,37.2467,37.398,95600.0
2008-03-03 12:20:00,51.93,52.04,51.79,52.02,125400.0,37.4124,37.4916,37.3115,37.4772,125400.0
2008-03-03 12:25:00,52.05,52.1,51.95,51.99,114200.0,37.4988,37.5349,37.4268,37.4556,114200.0
2008-03-03 12:30:00,52.02,52.09,51.79,51.94,123400.0,37.4772,37.5277,37.3115,37.4196,123400.0
2008-03-03 12:35:00,51.92,51.95,51.76,51.82,99400.0,37.4052,37.4268,37.2899,37.3331,99400.0
2008-03-03 12:40:00,51.81,51.85,51.66,51.79,160800.0,37.3259,37.3548,37.2179,37.3115,160800.0
2008-03-03 12:45:00,51.77,51.88,51.65,51.85,68800.0,37.2971,37.3764,37.2107,37.3548,68800.0
2008-03-03 12:50:00,51.88,51.89,51.76,51.76,86200.0,37.3764,37.3836,37.2899,37.2899,86200.0
2008-03-03 12:55:00,51.76,51.8,51.66,51.69,99200.0,37.2899,37.3187,37.2179,37.2395,99200.0
2008-03-03 13:00:00,51.71,51.78,51.66,51.7,96800.0,37.2539,37.3043,37.2179,37.2467,96800.0
2008-03-03 13:05:00,51.7,51.79,51.65,51.7,90000.0,37.2467,37.3115,37.2107,37.2467,90000.0
2008-03-03 13:10:00,51.7,51.82,51.65,51.7,120000.0,37.2467,37.3331,37.2107,37.2467,120000.0
2008-03-03 13:15:00,51.68,51.7,51.47,51.48,122400.0,37.2323,37.2467,37.081,37.0882,122400.0
2008-03-03 13:20:00,51.47,51.58,51.4,51.55,105200.0,37.081,37.1602,37.0306,37.1386,105200.0
2008-03-03 13:25:00,51.55,51.65,51.48,51.57,112600.0,37.1386,37.2107,37.0882,37.153,112600.0
2008-03-03 13:30:00,51.58,51.59,51.32,51.34,171800.0,37.1602,37.1674,36.9729,36.9873,171800.0
2008-03-03 13:35:00,51.32,51.48,51.3,51.46,102600.0,36.9729,37.0882,36.9585,37.0738,102600.0
2008-03-03 13:40:00,51.47,51.47,51.3,51.45,101400.0,37.081,37.081,36.9585,37.0666,101400.0
2008-03-03 13:45:00,51.45,51.6,51.31,51.4,223000.0,37.0666,37.1746,36.9657,37.0306,223000.0
2008-03-03 13:50:00,51.4,51.6,51.32,51.41,297600.0,37.0306,37.1746,36.9729,37.0378,297600.0
2008-03-03 13:55:00,51.41,51.42,51.2,51.2,118000.0,37.0378,37.045,36.8865,36.8865,118000.0
2008-03-03 14:00:00,51.21,51.28,51.13,51.28,124600.0,36.8937,36.9441,36.836,36.9441,124600.0
2008-03-03 14:05:00,51.29,51.54,51.24,51.52,264400.0,36.9513,37.1314,36.9153,37.117,264400.0
2008-03-03 14:10:00,51.55,51.67,51.48,51.54,178400.0,37.1386,37.2251,37.0882,37.1314,178400.0
2008-03-03 14:15:00,51.53,51.53,51.24,51.25,201400.0,37.1242,37.1242,36.9153,36.9225,201400.0
2008-03-03 14:20:00,51.24,51.28,51.18,51.22,157600.0,36.9153,36.9441,36.8721,36.9009,157600.0
2008-03-03 14:25:00,51.22,51.26,51.0,51.15,242800.0,36.9009,36.9297,36.7424,36.8504,242800.0
2008-03-03 14:30:00,51.15,51.31,51.09,51.09,189400.0,36.8504,36.9657,36.8072,36.8072,189400.0
2008-03-03 14:35:00,51.1,51.16,50.81,50.88,267600.0,36.8144,36.8577,36.6055,36.6559,267600.0
2008-03-03 14:40:00,50.83,51.08,50.79,51.02,218600.0,36.6199,36.8,36.5911,36.7568,218600.0
2008-03-03 14:45:00,51.01,51.07,50.84,50.86,206000.0,36.7496,36.7928,36.6271,36.6415,206000.0
2008-03-03 14:50:00,50.85,50.9,50.6,50.63,233800.0,36.6343,36.6703,36.4542,36.4758,233800.0
2008-03-03 14:55:00,50.62,50.64,50.41,50.48,328600.0,36.4686,36.483,36.3173,36.3678,328600.0
2008-03-03 15:00:00,50.49,50.85,50.49,50.83,224600.0,36.375,36.6343,36.375,36.6199,224600.0
2008-03-03 15:05:00,50.83,50.85,50.7,50.79,166800.0,36.6199,36.6343,36.5263,36.5911,166800.0
2008-03-03 15:10:00,50.79,50.92,50.7,50.9,177000.0,36.5911,36.6847,36.5263,36.6703,177000.0
2008-03-03 15:15:00,50.89,51.08,50.83,51.08,280000.0,36.6631,36.8,36.6199,36.8,280000.0
2008-03-03 15:20:00,51.07,51.22,51.02,51.05,129400.0,36.7928,36.9009,36.7568,36.7784,129400.0
2008-03-03 15:25:00,51.06,51.18,50.98,51.14,214400.0,36.7856,36.8721,36.728,36.8432,214400.0
2008-03-03 15:30:00,51.14,51.44,51.07,51.44,313800.0,36.8432,37.0594,36.7928,37.0594,313800.0
2008-03-03 15:35:00,51.44,51.5,51.26,51.41,384200.0,37.0594,37.1026,36.9297,37.0378,384200.0
2008-03-03 15:40:00,51.41,51.62,51.38,51.58,342200.0,37.0378,37.1891,37.0161,37.1602,342200.0
2008-03-03 15:45:00,51.6,51.69,51.51,51.66,312600.0,37.1746,37.2395,37.1098,37.2179,312600.0
2008-03-03 15:50:00,51.66,51.74,51.6,51.71,551000.0,37.2179,37.2755,37.1746,37.2539,551000.0
2008-03-03 15:55:00,51.72,51.77,51.59,51.63,736000.0,37.2611,37.2971,37.1674,37.1963,736000.0
2008-03-04 09:30:00,51.02,51.35,50.92,50.94,377000.0,36.7568,36.9945,36.6847,36.6992,377000.0
2008-03-04 09:35:00,50.95,51.59,50.92,51.13,340800.0,36.7064,37.1674,36.6847,36.836,340800.0
2008-03-04 09:40:00,51.13,51.37,51.04,51.17,277200.0,36.836,37.0089,36.7712,36.8649,277200.0
2008-03-04 09:45:00,51.15,51.25,50.85,51.01,368000.0,36.8504,36.9225,36.6343,36.7496,368000.0
2008-03-04 09:50:00,50.99,51.44,50.97,51.24,463400.0,36.7352,37.0594,36.7208,36.9153,463400.0
2008-03-04 09:55:00,51.24,51.42,51.24,51.35,299200.0,36.9153,37.045,36.9153,36.9945,299200.0
2008-03-04 10:00:00,51.35,51.63,51.29,51.6,472400.0,36.9945,37.1963,36.9513,37.1746,472400.0
2008-03-04 10:05:00,51.6,51.68,51.49,51.59,476600.0,37.1746,37.2323,37.0954,37.1674,476600.0
2008-03-04 10:10:00,51.62,51.83,51.62,51.69,723600.0,37.1891,37.3403,37.1891,37.2395,723600.0
2008-03-04 10:15:00,51.69,51.74,51.4,51.52,412600.0,37.2395,37.2755,37.0306,37.117,412600.0
2008-03-04 10:20:00,51.52,51.59,51.39,51.39,276600.0,37.117,37.1674,37.0234,37.0234,276600.0
2008-03-04 10:25:00,51.4,51.46,51.1,51.29,245200.0,37.0306,37.0738,36.8144,36.9513,245200.0
2008-03-04 10:30:00,51.27,51.37,51.15,51.37,279000.0,36.9369,37.0089,36.8504,37.0089,279000.0
2008-03-04 10:35:00,51.37,51.42,50.91,50.97,310800.0,37.0089,37.045,36.6775,36.7208,310800.0
2008-03-04 10:40:00,50.96,51.06,50.84,50.85,351400.0,36.7136,36.7856,36.6271,36.6343,351400.0
2008-03-04 10:45:00,50.85,50.85,50.63,50.67,423000.0,36.6343,36.6343,36.4758,36.5046,423000.0
2008-03-04 10:50:00,50.69,50.86,50.66,50.83,263200.0,36.519,36.6415,36.4974,36.6199,263200.0
2008-03-04 10:55:00,50.82,50.83,50.27,50.37,381600.0,36.6127,36.6199,36.2165,36.2885,381600.0
2008-03-04 11:00:00,50.33,50.33,50.0,50.24,504200.0,36.2597,36.2597,36.0219,36.1948,504200.0
2008-03-04 11:05:00,50.24,50.26,49.85,49.85,487800.0,36.1948,36.2093,35.9139,35.9139,487800.0
2008-03-04 11:10:00,49.87,49.9,49.8,49.85,415000.0,35.9283,35.9499,35.8779,35.9139,415000.0
2008-03-04 11:15:00,49.85,50.01,49.63,49.98,629000.0,35.9139,36.0291,35.7554,36.0075,629000.0
2008-03-04 11:20:00,49.98,50.19,49.72,49.76,524400.0,36.0075,36.1588,35.8202,35.849,524400.0
2008-03-04 11:25:00,49.76,49.76,49.41,49.5,659000.0,35.849,35.849,35.5969,35.6617,659000.0
2008-03-04 11:30:00,49.52,50.02,49.48,49.5,497200.0,35.6761,36.0364,35.6473,35.6617,497200.0
2008-03-04 11:35:00,49.52,49.71,49.51,49.52,375400.0,35.6761,35.813,35.6689,35.6761,375400.0
2008-03-04 11:40:00,49.54,49.57,49.06,49.17,775200.0,35.6905,35.7122,35.3447,35.424,775200.0
2008-03-04 11:45:00,49.18,49.48,49.17,49.43,283200.0,35.4312,35.6473,35.424,35.6113,283200.0
2008-03-04 11:50:00,49.4,49.5,49.32,49.46,331000.0,35.5897,35.6617,35.532,35.6329,331000.0
2008-03-04 11:55:00,49.47,49.55,49.4,49.42,369400.0,35.6401,35.6977,35.5897,35.6041,369400.0
2008-03-04 12:00:00,49.42,49.63,49.4,49.54,230200.0,35.6041,35.7554,35.5897,35.6905,230200.0
2008-03-04 12:05:00,49.54,49.54,49.38,49.49,205400.0,35.6905,35.6905,35.5753,35.6545,205400.0
2008-03-04 12:10:00,49.49,49.49,49.4,49.45,293200.0,35.6545,35.6545,35.5897,35.6257,293200.0
2008-03-04 12:15:00,49.46,49.54,49.42,49.44,220000.0,35.6329,35.6905,35.6041,35.6185,220000.0
2008-03-04 12:20:00,49.44,49.48,49.38,49.46,163000.0,35.6185,35.6473,35.5753,35.6329,163000.0
2008-03-04 12:25:00,49.45,49.57,49.4,49.57,164400.0,35.6257,35.7122,35.5897,35.7122,164400.0
2008-03-04 12:30:00,49.58,49.91,49.57,49.91,260600.0,35.7194,35.9571,35.7122,35.9571,260600.0
2008-03-04 12:35:00,49.91,49.92,49.52,49.6,327200.0,35.9571,35.9643,35.6761,35.7338,327200.0
2008-03-04 12:40:00,49.6,49.66,49.38,49.4,234200.0,35.7338,35.777,35.5753,35.5897,234200.0
2008-03-04 12:45:00,49.41,49.45,49.36,49.38,156200.0,35.5969,35.6257,35.5609,35.5753,156200.0
2008-03-04 12:50:00,49.38,49.42,49.2,49.25,174800.0,35.5753,35.6041,35.4456,35.4816,174800.0
2008-03-04 12:55:00,49.25,49.31,49.13,49.25,112400.0,35.4816,35.5248,35.3952,35.4816,112400.0
2008-03-04 13:00:00,49.25,49.29,49.08,49.13,245400.0,35.4816,35.5104,35.3591,35.3952,245400.0
2008-03-04 13:05:00,49.13,49.15,49.02,49.02,187400.0,35.3952,35.4096,35.3159,35.3159,187400.0
2008-03-04 13:10:00,49.02,49.17,49.0,49.04,302400.0,35.3159,35.424,35.3015,35.3303,302400.0
2008-03-04 13:15:00,49.05,49.1,48.99,49.02,250000.0,35.3375,35.3735,35.2943,35.3159,250000.0
2008-03-04 13:20:00,49.02,49.05,48.95,49.02,274400.0,35.3159,35.3375,35.2655,35.3159,274400.0
2008-03-04 13:25:00,49.02,49.24,49.01,49.14,240400.0,35.3159,35.4744,35.3087,35.4024,240400.0
2008-03-04 13:30:00,49.14,49.22,49.04,49.04,284200.0,35.4024,35.46,35.3303,35.3303,284200.0
2008-03-04 13:35:00,49.05,49.06,48.7,48.76,387800.0,35.3375,35.3447,35.0854,35.1286,387800.0
2008-03-04 13:40:00,48.76,49.07,48.74,49.0,289400.0,35.1286,35.3519,35.1142,35.3015,289400.0
2008-03-04 13:45:00,49.0,49.1,48.85,48.87,235000.0,35.3015,35.3735,35.1934,35.2078,235000.0
2008-03-04 13:50:00,48.88,49.0,48.8,48.93,173200.0,35.2151,35.3015,35.1574,35.2511,173200.0
2008-03-04 13:55:00,48.94,48.94,48.63,48.63,250200.0,35.2583,35.2583,35.0349,35.0349,250200.0
2008-03-04 14:00:00,48.63,48.68,48.32,48.57,459600.0,35.0349,35.071,34.8116,34.9917,459600.0
2008-03-04 14:05:00,48.57,48.66,48.32,48.55,370600.0,34.9917,35.0566,34.8116,34.9773,370600.0
2008-03-04 14:10:00,48.53,48.73,48.51,48.7,364400.0,34.9629,35.107,34.9485,35.0854,364400.0
2008-03-04 14:15:00,48.7,48.74,48.5,48.67,173200.0,35.0854,35.1142,34.9413,35.0638,173200.0
2008-03-04 14:20:00,48.68,48.92,48.61,48.87,225400.0,35.071,35.2439,35.0205,35.2078,225400.0
2008-03-04 14:25:00,48.87,49.02,48.66,48.68,220800.0,35.2078,35.3159,35.0566,35.071,220800.0
2008-03-04 14:30:00,48.69,48.8,48.63,48.7,190400.0,35.0782,35.1574,35.0349,35.0854,190400.0
2008-03-04 14:35:00,48.7,48.82,48.6,48.78,170000.0,35.0854,35.1718,35.0133,35.143,170000.0
2008-03-04 14:40:00,48.78,49.1,48.77,48.99,260600.0,35.143,35.3735,35.1358,35.2943,260600.0
2008-03-04 14:45:00,48.99,49.24,48.9,49.23,270000.0,35.2943,35.4744,35.2295,35.4672,270000.0
2008-03-04 14:50:00,49.23,49.25,48.98,49.02,468200.0,35.4672,35.4816,35.2871,35.3159,468200.0
2008-03-04 14:55:00,49.02,49.06,48.75,48.98,321600.0,35.3159,35.3447,35.1214,35.2871,321600.0
2008-03-04 15:00:00,48.98,49.49,48.83,49.4,497600.0,35.2871,35.6545,35.179,35.5897,497600.0
2008-03-04 15:05:00,49.41,49.58,49.34,49.54,663800.0,35.5969,35.7194,35.5465,35.6905,663800.0
2008-03-04 15:10:00,49.54,49.55,49.3,49.46,466800.0,35.6905,35.6977,35.5176,35.6329,466800.0
2008-03-04 15:15:00,49.47,49.73,49.45,49.67,434600.0,35.6401,35.8274,35.6257,35.7842,434600.0
2008-03-04 15:20:00,49.67,49.71,49.48,49.56,317200.0,35.7842,35.813,35.6473,35.705,317200.0
2008-03-04 15:25:00,49.58,49.6,49.13,49.22,295200.0,35.7194,35.7338,35.3952,35.46,295200.0
2008-03-04 15:30:00,49.22,49.71,49.16,49.68,348400.0,35.46,35.813,35.4168,35.7914,348400.0
2008-03-04 15:35:00,49.69,49.76,49.55,49.69,425400.0,35.7986,35.849,35.6977,35.7986,425400.0
2008-03-04 15:40:00,49.68,49.91,49.62,49.69,510200.0,35.7914,35.9571,35.7482,35.7986,510200.0
2008-03-04 15:45:00,49.68,49.76,49.41,49.43,448400.0,35.7914,35.849,35.5969,35.6113,448400.0
2008-03-04 15:50:00,49.44,49.47,49.29,49.35,511000.0,35.6185,35.6401,35.5104,35.5537,511000.0
2008-03-04 15:55:00,49.34,49.55,49.33,49.47,614600.0,35.5465,35.6977,35.5392,35.6401,614600.0
2008-03-05 09:30:00,50.16,50.6,50.13,50.25,870600.0,36.1372,36.4542,36.1156,36.2021,870600.0
2008-03-05 09:35:00,50.26,50.66,50.2,50.41,674400.0,36.2093,36.4974,36.166,36.3173,674400.0
2008-03-05 09:40:00,50.41,50.55,50.26,50.53,388000.0,36.3173,36.4182,36.2093,36.4038,388000.0
2008-03-05 09:45:00,50.54,50.69,50.49,50.59,448400.0,36.411,36.519,36.375,36.447,448400.0
2008-03-05 09:50:00,50.58,50.63,50.3,50.36,435800.0,36.4398,36.4758,36.2381,36.2813,435800.0
2008-03-05 09:55:00,50.37,50.5,50.29,50.48,301600.0,36.2885,36.3822,36.2309,36.3678,301600.0
2008-03-05 10:00:00,50.48,50.77,50.48,50.7,563800.0,36.3678,36.5767,36.3678,36.5263,563800.0
2008-03-05 10:05:00,50.72,50.76,50.62,50.68,369000.0,36.5407,36.5695,36.4686,36.5118,369000.0
2008-03-05 10:10:00,50.68,50.71,50.52,50.65,310600.0,36.5118,36.5335,36.3966,36.4902,310600.0
2008-03-05 10:15:00,50.65,50.74,50.54,50.65,384600.0,36.4902,36.5551,36.411,36.4902,384600.0
2008-03-05 10:20:00,50.65,50.69,50.42,50.49,376200.0,36.4902,36.519,36.3245,36.375,376200.0
2008-03-05 10:25:00,50.5,50.58,50.46,50.49,314600.0,36.3822,36.4398,36.3533,36.375,314600.0
2008-03-05 10:30:00,50.49,50.99,50.48,50.81,450800.0,36.375,36.7352,36.3678,36.6055,450800.0
2008-03-05 10:35:00,50.8,51.01,50.8,50.94,357600.0,36.5983,36.7496,36.5983,36.6992,357600.0
2008-03-05 10:40:00,50.94,51.01,50.82,50.92,245800.0,36.6992,36.7496,36.6127,36.6847,245800.0
2008-03-05 10:45:00,50.92,51.08,50.88,51.02,280800.0,36.6847,36.8,36.6559,36.7568,280800.0
2008-03-05 10:50:00,51.01,51.16,51.01,51.09,280800.0,36.7496,36.8577,36.7496,36.8072,280800.0
2008-03-05 10:55:00,51.08,51.1,50.76,50.77,229000.0,36.8,36.8144,36.5695,36.5767,229000.0
2008-03-05 11:00:00,50.76,51.02,50.76,51.0,239000.0,36.5695,36.7568,36.5695,36.7424,239000.0
2008-03-05 11:05:00,51.0,51.13,50.95,51.04,320400.0,36.7424,36.836,36.7064,36.7712,320400.0
2008-03-05 11:10:00,51.04,51.13,50.96,51.02,305000.0,36.7712,36.836,36.7136,36.7568,305000.0
2008-03-05 11:15:00,51.02,51.32,51.01,51.27,441200.0,36.7568,36.9729,36.7496,36.9369,441200.0
2008-03-05 11:20:00,51.27,51.38,51.17,51.19,282400.0,36.9369,37.0161,36.8649,36.8793,282400.0
2008-03-05 11:25:00,51.2,51.32,51.18,51.23,180000.0,36.8865,36.9729,36.8721,36.9081,180000.0
2008-03-05 11:30:00,51.22,51.54,51.2,51.52,440200.0,36.9009,37.1314,36.8865,37.117,440200.0
2008-03-05 11:35:00,51.52,51.6,51.43,51.5,339000.0,37.117,37.1746,37.0522,37.1026,339000.0
2008-03-05 11:40:00,51.5,51.55,51.48,51.51,316200.0,37.1026,37.1386,37.0882,37.1098,316200.0
2008-03-05 11:45:00,51.5,51.61,51.48,51.6,486000.0,37.1026,37.1819,37.0882,37.1746,486000.0
2008-03-05 11:50:00,51.6,51.87,51.6,51.77,580800.0,37.1746,37.3692,37.1746,37.2971,580800.0
2008-03-05 11:55:00,51.77,51.85,51.65,51.81,292800.0,37.2971,37.3548,37.2107,37.3259,292800.0
2008-03-05 12:00:00,51.81,52.24,51.74,52.2,820200.0,37.3259,37.6357,37.2755,37.6069,820200.0
2008-03-05 12:05:00,52.2,52.38,51.82,51.96,742000.0,37.6069,37.7366,37.3331,37.434,742000.0
2008-03-05 12:10:00,51.96,52.01,51.78,51.88,308800.0,37.434,37.47,37.3043,37.3764,308800.0
2008-03-05 12:15:00,51.89,51.92,51.72,51.89,315200.0,37.3836,37.4052,37.2611,37.3836,315200.0
2008-03-05 12:20:00,51.88,51.99,51.84,51.99,164800.0,37.3764,37.4556,37.3476,37.4556,164800.0
2008-03-05 12:25:00,51.99,52.0,51.55,51.71,393000.0,37.4556,37.4628,37.1386,37.2539,393000.0
2008-03-05 12:30:00,51.7,51.99,51.7,51.96,244600.0,37.2467,37.4556,37.2467,37.434,244600.0
2008-03-05 12:35:00,51.97,51.99,51.61,51.74,264600.0,37.4412,37.4556,37.1819,37.2755,264600.0
2008-03-05 12:40:00,51.74,51.96,51.74,51.87,214600.0,37.2755,37.434,37.2755,37.3692,214600.0
2008-03-05 12:45:00,51.87,52.0,51.85,51.95,139200.0,37.3692,37.4628,37.3548,37.4268,139200.0
2008-03-05 12:50:00,51.96,51.98,51.76,51.97,140800.0,37.434,37.4484,37.2899,37.4412,140800.0
2008-03-05 12:55:00,51.97,51.99,51.88,51.9,103000.0,37.4412,37.4556,37.3764,37.3908,103000.0
2008-03-05 13:00:00,51.91,52.08,51.88,51.99,197200.0,37.398,37.5205,37.3764,37.4556,197200.0
2008-03-05 13:05:00,51.99,52.04,51.95,52.02,156200.0,37.4556,37.4916,37.4268,37.4772,156200.0
2008-03-05 13:10:00,52.02,52.02,51.82,51.88,202000.0,37.4772,37.4772,37.3331,37.3764,202000.0
2008-03-05 13:15:00,51.88,51.96,51.5,51.58,279800.0,37.3764,37.434,37.1026,37.1602,279800.0
2008-03-05 13:20:00,51.58,51.63,51.54,51.58,320600.0,37.1602,37.1963,37.1314,37.1602,320600.0
2008-03-05 13:25:00,51.58,51.74,51.56,51.57,267200.0,37.1602,37.2755,37.1458,37.153,267200.0
2008-03-05 13:30:00,51.58,51.58,51.38,51.4,405400.0,37.1602,37.1602,37.0161,37.0306,405400.0
2008-03-05 13:35:00,51.4,51.4,50.89,51.24,499800.0,37.0306,37.0306,36.6631,36.9153,499800.0
2008-03-05 13:40:00,51.24,51.49,51.13,51.44,359600.0,36.9153,37.0954,36.836,37.0594,359600.0
2008-03-05 13:45:00,51.46,51.59,51.35,51.47,286400.0,37.0738,37.1674,36.9945,37.081,286400.0
2008-03-05 13:50:00,51.46,51.51,51.43,51.48,135800.0,37.0738,37.1098,37.0522,37.0882,135800.0
2008-03-05 13:55:00,51.47,51.73,51.42,51.72,284200.0,37.081,37.2683,37.045,37.2611,284200.0
2008-03-05 14:00:00,51.7,51.79,51.5,51.71,249800.0,37.2467,37.3115,37.1026,37.2539,249800.0
2008-03-05 14:05:00,51.71,51.76,51.62,51.72,165200.0,37.2539,37.2899,37.1891,37.2611,165200.0
2008-03-05 14:10:00,51.71,51.84,51.68,51.82,212600.0,37.2539,37.3476,37.2323,37.3331,212600.0
2008-03-05 14:15:00,51.82,51.95,51.74,51.76,198800.0,37.3331,37.4268,37.2755,37.2899,198800.0
2008-03-05 14:20:00,51.76,51.94,51.71,51.85,150200.0,37.2899,37.4196,37.2539,37.3548,150200.0
2008-03-05 14:25:00,51.85,52.0,51.8,51.97,243800.0,37.3548,37.4628,37.3187,37.4412,243800.0
2008-03-05 14:30:00,51.97,51.97,51.77,51.81,157200.0,37.4412,37.4412,37.2971,37.3259,157200.0
2008-03-05 14:35:00,51.8,51.9,51.75,51.85,209200.0,37.3187,37.3908,37.2827,37.3548,209200.0
2008-03-05 14:40:00,51.85,51.95,51.83,51.9,174800.0,37.3548,37.4268,37.3403,37.3908,174800.0
2008-03-05 14:45:00,51.91,52.05,51.9,51.99,283000.0,37.398,37.4988,37.3908,37.4556,283000.0
2008-03-05 14:50:00,51.99,52.08,51.95,51.98,436800.0,37.4556,37.5205,37.4268,37.4484,436800.0
2008-03-05 14:55:00,51.98,52.02,51.85,51.92,293000.0,37.4484,37.4772,37.3548,37.4052,293000.0
2008-03-05 15:00:00,51.91,51.93,51.78,51.79,273600.0,37.398,37.4124,37.3043,37.3115,273600.0
2008-03-05 15:05:00,51.77,51.93,51.76,51.8,696200.0,37.2971,37.4124,37.2899,37.3187,696200.0
2008-03-05 15:10:00,51.81,51.89,51.78,51.88,231000.0,37.3259,37.3836,37.3043,37.3764,231000.0
2008-03-05 15:15:00,51.87,51.89,51.57,51.64,415800.0,37.3692,37.3836,37.153,37.2035,415800.0
2008-03-05 15:20:00,51.63,51.88,51.58,51.88,311000.0,37.1963,37.3764,37.1602,37.3764,311000.0
2008-03-05 15:25:00,51.88,52.04,51.82,51.99,430400.0,37.3764,37.4916,37.3331,37.4556,430400.0
2008-03-05 15:30:00,51.99,52.1,51.91,52.04,251600.0,37.4556,37.5349,37.398,37.4916,251600.0
2008-03-05 15:35:00,52.04,52.08,51.91,52.01,229800.0,37.4916,37.5205,37.398,37.47,229800.0
2008-03-05 15:40:00,52.01,52.09,51.92,51.96,281000.0,37.47,37.5277,37.4052,37.434,281000.0
2008-03-05 15:45:00,51.97,52.03,51.93,51.99,327400.0,37.4412,37.4844,37.4124,37.4556,327400.0
2008-03-05 15:50:00,52.0,52.02,51.94,52.02,347600.0,37.4628,37.4772,37.4196,37.4772,347600.0
2008-03-05 15:55:00,52.02,52.12,52.0,52.05,527200.0,37.4772,37.5493,37.4628,37.4988,527200.0
2008-03-06 09:30:00,52.13,52.37,51.88,52.13,664400.0,37.5565,37.7294,37.3764,37.5565,664400.0
2008-03-06 09:35:00,52.13,52.38,51.96,52.27,484800.0,37.5565,37.7366,37.434,37.6573,484800.0
2008-03-06 09:40:00,52.28,52.6,52.11,52.59,501000.0,37.6645,37.8951,37.5421,37.8879,501000.0
2008-03-06 09:45:00,52.56,52.8,52.54,52.73,636200.0,37.8663,38.0392,37.8519,37.9887,636200.0
2008-03-06 09:50:00,52.72,53.0,52.68,52.7,663600.0,37.9815,38.1833,37.9527,37.9671,663600.0
2008-03-06 09:55:00,52.7,52.71,51.88,52.31,761400.0,37.9671,37.9743,37.3764,37.6862,761400.0
2008-03-06 10:00:00,52.32,52.34,51.97,52.29,718400.0,37.6934,37.7078,37.4412,37.6717,718400.0
2008-03-06 10:05:00,52.27,52.49,52.05,52.06,680200.0,37.6573,37.8158,37.4988,37.506,680200.0
2008-03-06 10:10:00,52.06,52.21,51.77,52.19,698400.0,37.506,37.6141,37.2971,37.5997,698400.0
2008-03-06 10:15:00,52.19,52.38,52.19,52.28,388400.0,37.5997,37.7366,37.5997,37.6645,388400.0
2008-03-06 10:20:00,52.28,52.65,52.24,52.49,337200.0,37.6645,37.9311,37.6357,37.8158,337200.0
2008-03-06 10:25:00,52.49,52.6,52.36,52.36,451000.0,37.8158,37.8951,37.7222,37.7222,451000.0
2008-03-06 10:30:00,52.37,52.5,52.3,52.33,351800.0,37.7294,37.823,37.679,37.7006,351800.0
2008-03-06 10:35:00,52.34,52.49,52.32,52.49,205200.0,37.7078,37.8158,37.6934,37.8158,205200.0
2008-03-06 10:40:00,52.49,52.6,52.35,52.6,539800.0,37.8158,37.8951,37.715,37.8951,539800.0
2008-03-06 10:45:00,52.6,52.63,52.42,52.61,230800.0,37.8951,37.9167,37.7654,37.9023,230800.0
2008-03-06 10:50:00,52.61,52.68,52.42,52.47,273000.0,37.9023,37.9527,37.7654,37.8014,273000.0
2008-03-06 10:55:00,52.5,52.63,52.44,52.51,248400.0,37.823,37.9167,37.7798,37.8302,248400.0
2008-03-06 11:00:00,52.51,52.55,52.3,52.33,202800.0,37.8302,37.8591,37.679,37.7006,202800.0
2008-03-06 11:05:00,52.31,52.38,52.22,52.35,272400.0,37.6862,37.7366,37.6213,37.715,272400.0
2008-03-06 11:10:00,52.36,52.43,52.23,52.23,190600.0,37.7222,37.7726,37.6285,37.6285,190600.0
2008-03-06 11:15:00,52.23,52.34,52.17,52.32,192800.0,37.6285,37.7078,37.5853,37.6934,192800.0
2008-03-06 11:20:00,52.34,52.5,52.25,52.27,353000.0,37.7078,37.823,37.6429,37.6573,353000.0
2008-03-06 11:25:00,52.28,52.41,52.15,52.31,243800.0,37.6645,37.7582,37.5709,37.6862,243800.0
2008-03-06 11:30:00,52.31,52.42,52.1,52.24,198200.0,37.6862,37.7654,37.5349,37.6357,198200.0
2008-03-06 11:35:00,52.22,52.5,52.08,52.38,180000.0,37.6213,37.823,37.5205,37.7366,180000.0
2008-03-06 11:40:00,52.35,52.4,52.25,52.35,109600.0,37.715,37.751,37.6429,37.715,109600.0
2008-03-06 11:45:00,52.35,52.42,52.18,52.25,182200.0,37.715,37.7654,37.5925,37.6429,182200.0
2008-03-06 11:50:00,52.27,52.35,52.2,52.26,148000.0,37.6573,37.715,37.6069,37.6501,148000.0
2008-03-06 11:55:00,52.26,52.33,52.12,52.17,284800.0,37.6501,37.7006,37.5493,37.5853,284800.0
2008-03-06 12:00:00,52.17,52.17,51.91,51.93,559800.0,37.5853,37.5853,37.398,37.4124,559800.0
2008-03-06 12:05:00,51.92,52.02,51.81,51.81,571200.0,37.4052,37.4772,37.3259,37.3259,571200.0
2008-03-06 12:10:00,51.8,51.81,51.6,51.75,436200.0,37.3187,37.3259,37.1746,37.2827,436200.0
2008-03-06 12:15:00,51.75,51.75,51.45,51.49,524200.0,37.2827,37.2827,37.0666,37.0954,524200.0
2008-03-06 12:20:00,51.48,51.91,51.44,51.51,358600.0,37.0882,37.398,37.0594,37.1098,358600.0
2008-03-06 12:25:00,51.51,51.73,51.5,51.58,369600.0,37.1098,37.2683,37.1026,37.1602,369600.0
2008-03-06 12:30:00,51.58,51.68,51.47,51.52,458600.0,37.1602,37.2323,37.081,37.117,458600.0
2008-03-06 12:35:00,51.52,51.62,51.48,51.57,178600.0,37.117,37.1891,37.0882,37.153,178600.0
2008-03-06 12:40:00,51.59,51.97,51.53,51.85,230000.0,37.1674,37.4412,37.1242,37.3548,230000.0
2008-03-06 12:45:00,51.86,51.87,51.65,51.72,136400.0,37.362,37.3692,37.2107,37.2611,136400.0
2008-03-06 12:50:00,51.73,51.86,51.7,51.7,146400.0,37.2683,37.362,37.2467,37.2467,146400.0
2008-03-06 12:55:00,51.7,51.7,51.44,51.48,351000.0,37.2467,37.2467,37.0594,37.0882,351000.0
2008-03-06 13:00:00,51.45,51.76,51.45,51.73,185000.0,37.0666,37.2899,37.0666,37.2683,185000.0
2008-03-06 13:05:00,51.71,51.9,51.65,51.69,232400.0,37.2539,37.3908,37.2107,37.2395,232400.0
2008-03-06 13:10:00,51.68,51.68,51.54,51.57,117600.0,37.2323,37.2323,37.1314,37.153,117600.0
2008-03-06 13:15:00,51.56,51.72,51.56,51.69,91600.0,37.1458,37.2611,37.1458,37.2395,91600.0
2008-03-06 13:20:00,51.68,51.73,51.65,51.66,90800.0,37.2323,37.2683,37.2107,37.2179,90800.0
2008-03-06 13:25:00,51.63,51.69,51.53,51.54,79200.0,37.1963,37.2395,37.1242,37.1314,79200.0
2008-03-06 13:30:00,51.53,51.62,51.48,51.49,190400.0,37.1242,37.1891,37.0882,37.0954,190400.0
2008-03-06 13:35:00,51.48,51.49,51.26,51.38,458800.0,37.0882,37.0954,36.9297,37.0161,458800.0
2008-03-06 13:40:00,51.37,51.56,51.33,51.55,130800.0,37.0089,37.1458,36.9801,37.1386,130800.0
2008-03-06 13:45:00,51.55,52.0,51.45,51.94,570800.0,37.1386,37.4628,37.0666,37.4196,570800.0
2008-03-06 13:50:00,51.88,52.22,51.8,52.02,953600.0,37.3764,37.6213,37.3187,37.4772,953600.0
2008-03-06 13:55:00,51.99,52.12,51.9,52.07,371200.0,37.4556,37.5493,37.3908,37.5133,371200.0
2008-03-06 14:00:00,52.06,52.29,52.05,52.29,464400.0,37.506,37.6717,37.4988,37.6717,464400.0
2008-03-06 14:05:00,52.3,52.52,52.26,52.48,754600.0,37.679,37.8374,37.6501,37.8086,754600.0
2008-03-06 14:10:00,52.48,52.55,52.28,52.45,334400.0,37.8086,37.8591,37.6645,37.787,334400.0
2008-03-06 14:15:00,52.45,52.46,52.33,52.41,189000.0,37.787,37.7942,37.7006,37.7582,189000.0
2008-03-06 14:20:00,52.4,52.42,52.24,52.26,292200.0,37.751,37.7654,37.6357,37.6501,292200.0
2008-03-06 14:25:00,52.26,52.39,52.08,52.24,423800.0,37.6501,37.7438,37.5205,37.6357,423800.0
2008-03-06 14:30:00,52.25,52.41,52.13,52.37,295800.0,37.6429,37.7582,37.5565,37.7294,295800.0
2008-03-06 14:35:00,52.35,52.39,52.25,52.33,145400.0,37.715,37.7438,37.6429,37.7006,145400.0
2008-03-06 14:40:00,52.33,52.37,52.19,52.32,164000.0,37.7006,37.7294,37.5997,37.6934,164000.0
2008-03-06 14:45:00,52.32,52.45,52.25,52.42,226600.0,37.6934,37.787,37.6429,37.7654,226600.0
2008-03-06 14:50:00,52.43,52.5,52.37,52.45,357200.0,37.7726,37.823,37.7294,37.787,357200.0
2008-03-06 14:55:00,52.45,52.52,52.38,52.46,271200.0,37.787,37.8374,37.7366,37.7942,271200.0
2008-03-06 15:00:00,52.46,52.51,52.36,52.41,528000.0,37.7942,37.8302,37.7222,37.7582,528000.0
2008-03-06 15:05:00,52.4,52.49,52.35,52.38,404400.0,37.751,37.8158,37.715,37.7366,404400.0
2008-03-06 15:10:00,52.38,52.52,52.33,52.46,401800.0,37.7366,37.8374,37.7006,37.7942,401800.0
2008-03-06 15:15:00,52.45,52.7,52.44,52.7,398400.0,37.787,37.9671,37.7798,37.9671,398400.0
2008-03-06 15:20:00,52.68,52.74,52.54,52.74,385400.0,37.9527,37.9959,37.8519,37.9959,385400.0
2008-03-06 15:25:00,52.74,52.99,52.69,52.99,554800.0,37.9959,38.1761,37.9599,38.1761,554800.0
2008-03-06 15:30:00,52.97,53.02,52.63,52.65,693200.0,38.1616,38.1977,37.9167,37.9311,693200.0
2008-03-06 15:35:00,52.64,52.69,52.37,52.38,437000.0,37.9239,37.9599,37.7294,37.7366,437000.0
2008-03-06 15:40:00,52.38,52.62,52.3,52.58,529400.0,37.7366,37.9095,37.679,37.8807,529400.0
2008-03-06 15:45:00,52.58,52.6,52.49,52.51,486200.0,37.8807,37.8951,37.8158,37.8302,486200.0
2008-03-06 15:50:00,52.51,52.57,52.02,52.23,792600.0,37.8302,37.8735,37.4772,37.6285,792600.0
2008-03-06 15:55:00,52.24,52.33,52.08,52.24,631400.0,37.6357,37.7006,37.5205,37.6357,631400.0
2008-03-07 09:30:00,50.8,51.13,50.42,50.54,914800.0,36.5983,36.836,36.3245,36.411,914800.0
2008-03-07 09:35:00,50.54,50.93,50.5,50.78,825600.0,36.411,36.692,36.3822,36.5839,825600.0
2008-03-07 09:40:00,50.79,51.05,50.73,51.02,553600.0,36.5911,36.7784,36.5479,36.7568,553600.0
2008-03-07 09:45:00,51.02,51.24,50.85,50.97,703400.0,36.7568,36.9153,36.6343,36.7208,703400.0
2008-03-07 09:50:00,50.97,51.1,50.63,50.68,584400.0,36.7208,36.8144,36.4758,36.5118,584400.0
2008-03-07 09:55:00,50.69,51.25,50.66,51.2,623800.0,36.519,36.9225,36.4974,36.8865,623800.0
2008-03-07 10:00:00,51.2,51.49,51.16,51.38,718200.0,36.8865,37.0954,36.8577,37.0161,718200.0
2008-03-07 10:05:00,51.37,51.42,51.04,51.17,559600.0,37.0089,37.045,36.7712,36.8649,559600.0
2008-03-07 10:10:00,51.17,51.18,50.89,50.92,400000.0,36.8649,36.8721,36.6631,36.6847,400000.0
2008-03-07 10:15:00,50.91,51.01,50.85,50.92,309400.0,36.6775,36.7496,36.6343,36.6847,309400.0
2008-03-07 10:20:00,50.95,51.12,50.83,50.85,369600.0,36.7064,36.8288,36.6199,36.6343,369600.0
2008-03-07 10:25:00,50.85,50.98,50.6,50.65,473800.0,36.6343,36.728,36.4542,36.4902,473800.0
2008-03-07 10:30:00,50.66,51.04,50.63,51.02,329800.0,36.4974,36.7712,36.4758,36.7568,329800.0
2008-03-07 10:35:00,50.99,51.11,50.69,51.08,411200.0,36.7352,36.8216,36.519,36.8,411200.0
2008-03-07 10:40:00,51.07,51.28,51.0,51.21,358200.0,36.7928,36.9441,36.7424,36.8937,358200.0
2008-03-07 10:45:00,51.21,51.28,51.04,51.22,336400.0,36.8937,36.9441,36.7712,36.9009,336400.0
2008-03-07 10:50:00,51.22,51.35,50.96,50.96,285400.0,36.9009,36.9945,36.7136,36.7136,285400.0
2008-03-07 10:55:00,50.95,50.96,50.84,50.9,196400.0,36.7064,36.7136,36.6271,36.6703,196400.0
2008-03-07 11:00:00,50.88,50.97,50.8,50.85,135200.0,36.6559,36.7208,36.5983,36.6343,135200.0
2008-03-07 11:05:00,50.85,50.85,50.42,50.43,498200.0,36.6343,36.6343,36.3245,36.3317,498200.0
2008-03-07 11:10:00,50.42,50.53,50.38,50.42,392600.0,36.3245,36.4038,36.2957,36.3245,392600.0
2008-03-07 11:15:00,50.43,50.63,50.37,50.61,240600.0,36.3317,36.4758,36.2885,36.4614,240600.0
2008-03-07 11:20:00,50.59,50.63,50.38,50.54,283400.0,36.447,36.4758,36.2957,36.411,283400.0
2008-03-07 11:25:00,50.54,50.6,50.33,50.34,290600.0,36.411,36.4542,36.2597,36.2669,290600.0
2008-03-07 11:30:00,50.34,50.51,50.33,50.46,149200.0,36.2669,36.3894,36.2597,36.3533,149200.0
2008-03-07 11:35:00,50.44,50.66,50.44,50.63,158200.0,36.3389,36.4974,36.3389,36.4758,158200.0
2008-03-07 11:40:00,50.63,50.75,50.21,50.22,270200.0,36.4758,36.5623,36.1732,36.1804,270200.0
2008-03-07 11:45:00,50.22,50.33,50.07,50.12,253200.0,36.1804,36.2597,36.0724,36.1084,253200.0
2008-03-07 11:50:00,50.12,50.22,49.94,49.96,515000.0,36.1084,36.1804,35.9787,35.9931,515000.0
2008-03-07 11:55:00,49.94,50.05,49.89,50.01,365400.0,35.9787,36.058,35.9427,36.0291,365400.0
2008-03-07 12:00:00,49.99,50.05,49.9,49.99,207000.0,36.0147,36.058,35.9499,36.0147,207000.0
2008-03-07 12:05:00,49.99,50.08,49.63,49.72,355200.0,36.0147,36.0796,35.7554,35.8202,355200.0
2008-03-07 12:10:00,49.72,49.86,49.63,49.65,389600.0,35.8202,35.9211,35.7554,35.7698,389600.0
2008-03-07 12:15:00,49.65,49.71,49.56,49.67,458000.0,35.7698,35.813,35.705,35.7842,458000.0
2008-03-07 12:20:00,49.67,49.9,49.66,49.85,223800.0,35.7842,35.9499,35.777,35.9139,223800.0
2008-03-07 12:25:00,49.85,50.06,49.85,49.98,306400.0,35.9139,36.0652,35.9139,36.0075,306400.0
2008-03-07 12:30:00,49.97,50.04,49.82,49.82,227800.0,36.0003,36.0508,35.8923,35.8923,227800.0
2008-03-07 12:35:00,49.82,49.82,49.65,49.67,182000.0,35.8923,35.8923,35.7698,35.7842,182000.0
2008-03-07 12:40:00,49.67,49.93,49.67,49.8,208200.0,35.7842,35.9715,35.7842,35.8779,208200.0
2008-03-07 12:45:00,49.81,49.94,49.73,49.94,208400.0,35.8851,35.9787,35.8274,35.9787,208400.0
2008-03-07 12:50:00,49.94,50.02,49.94,49.98,265000.0,35.9787,36.0364,35.9787,36.0075,265000.0
2008-03-07 12:55:00,49.99,49.99,49.88,49.93,140400.0,36.0147,36.0147,35.9355,35.9715,140400.0
2008-03-07 13:00:00,49.93,49.95,49.78,49.84,160200.0,35.9715,35.9859,35.8634,35.9067,160200.0
2008-03-07 13:05:00,49.84,49.86,49.76,49.86,126600.0,35.9067,35.9211,35.849,35.9211,126600.0
2008-03-07 13:10:00,49.85,49.85,49.64,49.67,177200.0,35.9139,35.9139,35.7626,35.7842,177200.0
2008-03-07 13:15:00,49.67,49.75,49.63,49.71,135200.0,35.7842,35.8418,35.7554,35.813,135200.0
2008-03-07 13:20:00,49.71,49.81,49.7,49.73,121000.0,35.813,35.8851,35.8058,35.8274,121000.0
2008-03-07 13:25:00,49.73,49.8,49.71,49.79,118800.0,35.8274,35.8779,35.813,35.8707,118800.0
2008-03-07 13:30:00,49.77,49.83,49.74,49.78,159200.0,35.8562,35.8995,35.8346,35.8634,159200.0
2008-03-07 13:35:00,49.77,49.82,49.66,49.67,233600.0,35.8562,35.8923,35.777,35.7842,233600.0
2008-03-07 13:40:00,49.66,49.68,49.53,49.53,396400.0,35.777,35.7914,35.6833,35.6833,396400.0
2008-03-07 13:45:00,49.53,49.67,49.51,49.62,180400.0,35.6833,35.7842,35.6689,35.7482,180400.0
2008-03-07 13:50:00,49.62,49.62,49.35,49.36,438200.0,35.7482,35.7482,35.5537,35.5609,438200.0
2008-03-07 13:55:00,49.35,49.4,49.25,49.39,260200.0,35.5537,35.5897,35.4816,35.5825,260200.0
2008-03-07 14:00:00,49.4,49.46,49.23,49.3,362200.0,35.5897,35.6329,35.4672,35.5176,362200.0
2008-03-07 14:05:00,49.3,49.5,49.21,49.5,893200.0,35.5176,35.6617,35.4528,35.6617,893200.0
2008-03-07 14:10:00,49.5,49.6,49.41,49.57,292200.0,35.6617,35.7338,35.5969,35.7122,292200.0
2008-03-07 14:15:00,49.57,49.6,49.4,49.4,224800.0,35.7122,35.7338,35.5897,35.5897,224800.0
2008-03-07 14:20:00,49.4,49.4,49.16,49.31,313600.0,35.5897,35.5897,35.4168,35.5248,313600.0
2008-03-07 14:25:00,49.31,49.55,49.21,49.55,204800.0,35.5248,35.6977,35.4528,35.6977,204800.0
2008-03-07 14:30:00,49.55,49.59,49.49,49.52,272400.0,35.6977,35.7266,35.6545,35.6761,272400.0
2008-03-07 14:35:00,49.52,49.57,49.45,49.52,352800.0,35.6761,35.7122,35.6257,35.6761,352800.0
2008-03-07 14:40:00,49.52,49.52,49.23,49.29,275000.0,35.6761,35.6761,35.4672,35.5104,275000.0
2008-03-07 14:45:00,49.29,49.65,49.29,49.65,305400.0,35.5104,35.7698,35.5104,35.7698,305400.0
2008-03-07 14:50:00,49.65,49.66,49.46,49.53,116800.0,35.7698,35.777,35.6329,35.6833,116800.0
2008-03-07 14:55:00,49.53,49.91,49.46,49.89,225800.0,35.6833,35.9571,35.6329,35.9427,225800.0
2008-03-07 15:00:00,49.89,50.06,49.83,49.83,575200.0,35.9427,36.0652,35.8995,35.8995,575200.0
2008-03-07 15:05:00,49.82,50.12,49.68,50.1,287600.0,35.8923,36.1084,35.7914,36.094,287600.0
2008-03-07 15:10:00,50.1,50.27,49.96,50.24,428600.0,36.094,36.2165,35.9931,36.1948,428600.0
2008-03-07 15:15:00,50.24,50.45,50.05,50.42,489800.0,36.1948,36.3461,36.058,36.3245,489800.0
2008-03-07 15:20:00,50.43,50.56,50.26,50.37,451400.0,36.3317,36.4254,36.2093,36.2885,451400.0
2008-03-07 15:25:00,50.37,50.48,50.07,50.18,532000.0,36.2885,36.3678,36.0724,36.1516,532000.0
2008-03-07 15:30:00,50.17,50.24,49.9,49.9,372600.0,36.1444,36.1948,35.9499,35.9499,372600.0
2008-03-07 15:35:00,49.89,50.24,49.88,50.11,388000.0,35.9427,36.1948,35.9355,36.1012,388000.0
2008-03-07 15:40:00,50.11,50.26,50.06,50.23,674800.0,36.1012,36.2093,36.0652,36.1876,674800.0
2008-03-07 15:45:00,50.23,50.38,50.17,50.26,492600.0,36.1876,36.2957,36.1444,36.2093,492600.0
2008-03-07 15:50:00,50.26,50.28,49.93,49.93,619400.0,36.2093,36.2237,35.9715,35.9715,619400.0
2008-03-07 15:55:00,49.93,50.02,49.79,49.79,891000.0,35.9715,36.0364,35.8707,35.8707,891000.0
2008-03-10 09:30:00,49.12,49.24,48.26,48.33,909200.0,35.388,35.4744,34.7684,34.8188,909200.0
2008-03-10 09:35:00,48.33,48.7,48.27,48.69,435800.0,34.8188,35.0854,34.7756,35.0782,435800.0
2008-03-10 09:40:00,48.68,48.69,48.13,48.29,588800.0,35.071,35.0782,34.6747,34.79,588800.0
2008-03-10 09:45:00,48.3,48.5,48.18,48.18,386200.0,34.7972,34.9413,34.7107,34.7107,386200.0
2008-03-10 09:50:00,48.18,48.21,47.83,48.2,577200.0,34.7107,34.7324,34.4586,34.7252,577200.0
2008-03-10 09:55:00,48.2,48.38,48.04,48.36,300600.0,34.7252,34.8548,34.6099,34.8404,300600.0
2008-03-10 10:00:00,48.38,48.45,48.23,48.26,350600.0,34.8548,34.9053,34.7468,34.7684,350600.0
2008-03-10 10:05:00,48.24,48.41,48.1,48.31,512200.0,34.754,34.8764,34.6531,34.8044,512200.0
2008-03-10 10:10:00,48.31,48.37,48.15,48.33,267000.0,34.8044,34.8476,34.6891,34.8188,267000.0
2008-03-10 10:15:00,48.34,48.47,48.33,48.41,334600.0,34.826,34.9197,34.8188,34.8764,334600.0
2008-03-10 10:20:00,48.41,48.48,48.25,48.27,319600.0,34.8764,34.9269,34.7612,34.7756,319600.0
2008-03-10 10:25:00,48.26,48.49,48.26,48.45,433800.0,34.7684,34.9341,34.7684,34.9053,433800.0
2008-03-10 10:30:00,48.46,48.87,48.43,48.85,552600.0,34.9125,35.2078,34.8909,35.1934,552600.0
2008-03-10 10:35:00,48.88,49.0,48.71,48.99,540000.0,35.2151,35.3015,35.0926,35.2943,540000.0
2008-03-10 10:40:00,49.0,49.17,48.9,49.1,518600.0,35.3015,35.424,35.2295,35.3735,518600.0
2008-03-10 10:45:00,49.12,49.25,49.07,49.18,381000.0,35.388,35.4816,35.3519,35.4312,381000.0
2008-03-10 10:50:00,49.19,49.35,49.1,49.18,884800.0,35.4384,35.5537,35.3735,35.4312,884800.0
2008-03-10 10:55:00,49.18,49.27,48.77,48.81,281800.0,35.4312,35.496,35.1358,35.1646,281800.0
2008-03-10 11:00:00,48.81,48.95,48.77,48.84,294600.0,35.1646,35.2655,35.1358,35.1862,294600.0
2008-03-10 11:05:00,48.85,48.9,48.6,48.62,267400.0,35.1934,35.2295,35.0133,35.0277,267400.0
2008-03-10 11:10:00,48.62,48.79,48.45,48.72,280400.0,35.0277,35.1502,34.9053,35.0998,280400.0
2008-03-10 11:15:00,48.71,48.74,48.35,48.51,353400.0,35.0926,35.1142,34.8332,34.9485,353400.0
2008-03-10 11:20:00,48.49,48.51,48.3,48.31,229000.0,34.9341,34.9485,34.7972,34.8044,229000.0
2008-03-10 11:25:00,48.32,48.53,48.3,48.35,176800.0,34.8116,34.9629,34.7972,34.8332,176800.0
2008-03-10 11:30:00,48.35,48.36,48.25,48.27,170600.0,34.8332,34.8404,34.7612,34.7756,170600.0
2008-03-10 11:35:00,48.26,48.41,48.26,48.32,208800.0,34.7684,34.8764,34.7684,34.8116,208800.0
2008-03-10 11:40:00,48.33,48.35,48.13,48.13,254000.0,34.8188,34.8332,34.6747,34.6747,254000.0
2008-03-10 11:45:00,48.13,48.18,47.93,48.15,333600.0,34.6747,34.7107,34.5306,34.6891,333600.0
2008-03-10 11:50:00,48.16,48.27,48.02,48.09,553000.0,34.6963,34.7756,34.5955,34.6459,553000.0
2008-03-10 11:55:00,48.09,48.24,48.01,48.1,235200.0,34.6459,34.754,34.5883,34.6531,235200.0
2008-03-10 12:00:00,48.12,48.2,47.88,47.95,200800.0,34.6675,34.7252,34.4946,34.545,200800.0
2008-03-10 12:05:00,47.95,47.99,47.73,47.83,461600.0,34.545,34.5739,34.3865,34.4586,461600.0
2008-03-10 12:10:00,47.83,48.13,47.83,47.98,255200.0,34.4586,34.6747,34.4586,34.5667,255200.0
2008-03-10 12:15:00,48.0,48.07,47.87,48.06,319000.0,34.5811,34.6315,34.4874,34.6243,319000.0
2008-03-10 12:20:00,48.07,48.19,47.99,48.01,222600.0,34.6315,34.7179,34.5739,34.5883,222600.0
2008-03-10 12:25:00,48.01,48.13,47.76,47.88,199200.0,34.5883,34.6747,34.4082,34.4946,199200.0
2008-03-10 12:30:00,47.88,48.04,47.77,48.04,257800.0,34.4946,34.6099,34.4154,34.6099,257800.0
2008-03-10 12:35:00,48.04,48.26,48.03,48.22,538200.0,34.6099,34.7684,34.6027,34.7396,538200.0
2008-03-10 12:40:00,48.2,48.22,48.01,48.04,293600.0,34.7252,34.7396,34.5883,34.6099,293600.0
2008-03-10 12:45:00,48.1,48.1,47.89,47.91,163000.0,34.6531,34.6531,34.5018,34.5162,163000.0
2008-03-10 12:50:00,47.9,48.17,47.88,48.17,201200.0,34.509,34.7035,34.4946,34.7035,201200.0
2008-03-10 12:55:00,48.16,48.22,48.07,48.2,236400.0,34.6963,34.7396,34.6315,34.7252,236400.0
2008-03-10 13:00:00,48.21,48.27,48.02,48.1,251400.0,34.7324,34.7756,34.5955,34.6531,251400.0
2008-03-10 13:05:00,48.11,48.13,48.05,48.05,183800.0,34.6603,34.6747,34.6171,34.6171,183800.0
2008-03-10 13:10:00,48.02,48.1,48.01,48.04,104600.0,34.5955,34.6531,34.5883,34.6099,104600.0
2008-03-10 13:15:00,48.04,48.08,48.02,48.05,90000.0,34.6099,34.6387,34.5955,34.6171,90000.0
2008-03-10 13:20:00,48.02,48.02,47.76,47.77,131200.0,34.5955,34.5955,34.4082,34.4154,131200.0
2008-03-10 13:25:00,47.77,47.77,47.59,47.62,330200.0,34.4154,34.4154,34.2857,34.3073,330200.0
2008-03-10 13:30:00,47.62,47.73,47.59,47.61,258400.0,34.3073,34.3865,34.2857,34.3001,258400.0
2008-03-10 13:35:00,47.6,47.68,47.5,47.51,263800.0,34.2929,34.3505,34.2208,34.2281,263800.0
2008-03-10 13:40:00,47.51,47.69,47.5,47.67,196600.0,34.2281,34.3577,34.2208,34.3433,196600.0
2008-03-10 13:45:00,47.68,47.73,47.54,47.57,189800.0,34.3505,34.3865,34.2497,34.2713,189800.0
2008-03-10 13:50:00,47.57,47.68,47.55,47.62,233800.0,34.2713,34.3505,34.2569,34.3073,233800.0
2008-03-10 13:55:00,47.62,47.63,47.38,47.38,250600.0,34.3073,34.3145,34.1344,34.1344,250600.0
2008-03-10 14:00:00,47.38,47.56,47.37,47.47,332000.0,34.1344,34.2641,34.1272,34.1992,332000.0
2008-03-10 14:05:00,47.46,47.57,47.31,47.38,271000.0,34.192,34.2713,34.084,34.1344,271000.0
2008-03-10 14:10:00,47.38,47.59,47.35,47.43,326800.0,34.1344,34.2857,34.1128,34.1704,326800.0
2008-03-10 14:15:00,47.43,47.44,47.25,47.35,221000.0,34.1704,34.1776,34.0407,34.1128,221000.0
2008-03-10 14:20:00,47.34,47.34,47.02,47.04,512200.0,34.1056,34.1056,33.875,33.8894,512200.0
2008-03-10 14:25:00,47.04,47.24,46.94,47.24,519800.0,33.8894,34.0335,33.8174,34.0335,519800.0
2008-03-10 14:30:00,47.23,47.24,47.08,47.12,331000.0,34.0263,34.0335,33.9183,33.9471,331000.0
2008-03-10 14:35:00,47.13,47.34,47.07,47.27,426800.0,33.9543,34.1056,33.9111,34.0551,426800.0
2008-03-10 14:40:00,47.27,47.35,47.26,47.3,271800.0,34.0551,34.1128,34.0479,34.0768,271800.0
2008-03-10 14:45:00,47.3,47.33,47.21,47.26,290000.0,34.0768,34.0984,34.0119,34.0479,290000.0
2008-03-10 14:50:00,47.26,47.32,47.25,47.26,116400.0,34.0479,34.0912,34.0407,34.0479,116400.0
2008-03-10 14:55:00,47.27,47.31,47.12,47.17,169800.0,34.0551,34.084,33.9471,33.9831,169800.0
2008-03-10 15:00:00,47.17,47.28,47.12,47.16,191800.0,33.9831,34.0623,33.9471,33.9759,191800.0
2008-03-10 15:05:00,47.16,47.24,47.09,47.16,145400.0,33.9759,34.0335,33.9255,33.9759,145400.0
2008-03-10 15:10:00,47.16,47.28,46.94,47.22,292600.0,33.9759,34.0623,33.8174,34.0191,292600.0
2008-03-10 15:15:00,47.22,47.24,47.1,47.1,193200.0,34.0191,34.0335,33.9327,33.9327,193200.0
2008-03-10 15:20:00,47.1,47.21,47.03,47.06,353000.0,33.9327,34.0119,33.8822,33.9039,353000.0
2008-03-10 15:25:00,47.06,47.16,47.01,47.11,466600.0,33.9039,33.9759,33.8678,33.9399,466600.0
2008-03-10 15:30:00,47.15,47.35,47.08,47.3,689000.0,33.9687,34.1128,33.9183,34.0768,689000.0
2008-03-10 15:35:00,47.31,47.34,47.17,47.23,369200.0,34.084,34.1056,33.9831,34.0263,369200.0
2008-03-10 15:40:00,47.23,47.24,47.07,47.15,508400.0,34.0263,34.0335,33.9111,33.9687,508400.0
2008-03-10 15:45:00,47.17,47.19,47.06,47.07,485000.0,33.9831,33.9975,33.9039,33.9111,485000.0
2008-03-10 15:50:00,47.06,47.09,46.95,46.95,573400.0,33.9039,33.9255,33.8246,33.8246,573400.0
2008-03-10 15:55:00,46.95,47.13,46.94,47.07,780800.0,33.8246,33.9543,33.8174,33.9111,780800.0
2008-03-11 09:30:00,48.6,49.07,48.59,48.85,667800.0,35.0133,35.3519,35.0061,35.1934,667800.0
2008-03-11 09:35:00,48.86,48.88,48.6,48.69,629000.0,35.2006,35.2151,35.0133,35.0782,629000.0
2008-03-11 09:40:00,48.69,48.77,48.3,48.36,666000.0,35.0782,35.1358,34.7972,34.8404,666000.0
2008-03-11 09:45:00,48.36,48.48,47.81,48.35,685400.0,34.8404,34.9269,34.4442,34.8332,685400.0
2008-03-11 09:50:00,48.35,48.45,48.1,48.26,362000.0,34.8332,34.9053,34.6531,34.7684,362000.0
2008-03-11 09:55:00,48.26,48.52,48.23,48.45,308000.0,34.7684,34.9557,34.7468,34.9053,308000.0
2008-03-11 10:00:00,48.43,48.74,48.38,48.68,480400.0,34.8909,35.1142,34.8548,35.071,480400.0
2008-03-11 10:05:00,48.68,48.93,48.66,48.92,453200.0,35.071,35.2511,35.0566,35.2439,453200.0
2008-03-11 10:10:00,48.93,49.06,48.82,48.85,459600.0,35.2511,35.3447,35.1718,35.1934,459600.0
2008-03-11 10:15:00,48.85,49.01,48.8,48.88,286600.0,35.1934,35.3087,35.1574,35.2151,286600.0
2008-03-11 10:20:00,48.88,49.01,48.8,48.99,359000.0,35.2151,35.3087,35.1574,35.2943,359000.0
2008-03-11 10:25:00,48.96,49.04,48.9,48.96,312200.0,35.2727,35.3303,35.2295,35.2727,312200.0
2008-03-11 10:30:00,48.97,49.05,48.93,48.97,345800.0,35.2799,35.3375,35.2511,35.2799,345800.0
2008-03-11 10:35:00,48.96,49.26,48.96,49.19,393200.0,35.2727,35.4888,35.2727,35.4384,393200.0
2008-03-11 10:40:00,49.18,49.38,49.17,49.19,339200.0,35.4312,35.5753,35.424,35.4384,339200.0
2008-03-11 10:45:00,49.18,49.25,49.04,49.05,296200.0,35.4312,35.4816,35.3303,35.3375,296200.0
2008-03-11 10:50:00,49.04,49.21,48.99,49.17,283000.0,35.3303,35.4528,35.2943,35.424,283000.0
2008-03-11 10:55:00,49.16,49.24,49.15,49.23,224200.0,35.4168,35.4744,35.4096,35.4672,224200.0
2008-03-11 11:00:00,49.23,49.32,49.23,49.3,198400.0,35.4672,35.532,35.4672,35.5176,198400.0
2008-03-11 11:05:00,49.3,49.39,49.26,49.32,292600.0,35.5176,35.5825,35.4888,35.532,292600.0
2008-03-11 11:10:00,49.32,49.34,49.06,49.09,243400.0,35.532,35.5465,35.3447,35.3663,243400.0
2008-03-11 11:15:00,49.07,49.13,48.85,49.0,431800.0,35.3519,35.3952,35.1934,35.3015,431800.0
2008-03-11 11:20:00,49.0,49.13,48.92,49.08,244200.0,35.3015,35.3952,35.2439,35.3591,244200.0
2008-03-11 11:25:00,49.08,49.24,49.0,49.17,188800.0,35.3591,35.4744,35.3015,35.424,188800.0
2008-03-11 11:30:00,49.15,49.23,49.0,49.18,203800.0,35.4096,35.4672,35.3015,35.4312,203800.0
2008-03-11 11:35:00,49.16,49.17,48.99,49.01,359200.0,35.4168,35.424,35.2943,35.3087,359200.0
2008-03-11 11:40:00,49.01,49.02,48.88,48.98,252200.0,35.3087,35.3159,35.2151,35.2871,252200.0
2008-03-11 11:45:00,48.97,49.0,48.82,48.93,277200.0,35.2799,35.3015,35.1718,35.2511,277200.0
2008-03-11 11:50:00,48.92,48.96,48.69,48.75,318400.0,35.2439,35.2727,35.0782,35.1214,318400.0
2008-03-11 11:55:00,48.77,48.79,48.41,48.56,352000.0,35.1358,35.1502,34.8764,34.9845,352000.0
2008-03-11 12:00:00,48.56,48.94,48.53,48.83,319000.0,34.9845,35.2583,34.9629,35.179,319000.0
2008-03-11 12:05:00,48.81,48.88,48.65,48.77,188800.0,35.1646,35.2151,35.0494,35.1358,188800.0
2008-03-11 12:10:00,48.77,49.05,48.75,48.98,232200.0,35.1358,35.3375,35.1214,35.2871,232200.0
2008-03-11 12:15:00,48.97,49.01,48.73,48.73,980000.0,35.2799,35.3087,35.107,35.107,980000.0
2008-03-11 12:20:00,48.73,48.88,48.73,48.82,127200.0,35.107,35.2151,35.107,35.1718,127200.0
2008-03-11 12:25:00,48.82,48.88,48.65,48.85,158400.0,35.1718,35.2151,35.0494,35.1934,158400.0
2008-03-11 12:30:00,48.85,48.88,48.69,48.72,184800.0,35.1934,35.2151,35.0782,35.0998,184800.0
2008-03-11 12:35:00,48.68,48.84,48.68,48.76,85200.0,35.071,35.1862,35.071,35.1286,85200.0
2008-03-11 12:40:00,48.74,48.77,48.57,48.6,102200.0,35.1142,35.1358,34.9917,35.0133,102200.0
2008-03-11 12:45:00,48.6,48.65,48.51,48.52,152000.0,35.0133,35.0494,34.9485,34.9557,152000.0
2008-03-11 12:50:00,48.51,48.57,48.49,48.57,160800.0,34.9485,34.9917,34.9341,34.9917,160800.0
2008-03-11 12:55:00,48.56,48.83,48.52,48.76,287200.0,34.9845,35.179,34.9557,35.1286,287200.0
2008-03-11 13:00:00,48.76,48.82,48.49,48.55,353400.0,35.1286,35.1718,34.9341,34.9773,353400.0
2008-03-11 13:05:00,48.54,48.63,48.38,48.4,257000.0,34.9701,35.0349,34.8548,34.8692,257000.0
2008-03-11 13:10:00,48.4,48.56,48.38,48.52,272000.0,34.8692,34.9845,34.8548,34.9557,272000.0
2008-03-11 13:15:00,48.52,48.64,48.45,48.61,137200.0,34.9557,35.0421,34.9053,35.0205,137200.0
2008-03-11 13:20:00,48.62,48.79,48.58,48.75,140600.0,35.0277,35.1502,34.9989,35.1214,140600.0
2008-03-11 13:25:00,48.73,49.07,48.73,49.07,302200.0,35.107,35.3519,35.107,35.3519,302200.0
2008-03-11 13:30:00,49.06,49.07,48.92,48.95,155000.0,35.3447,35.3519,35.2439,35.2655,155000.0
2008-03-11 13:35:00,48.93,48.95,48.77,48.82,193800.0,35.2511,35.2655,35.1358,35.1718,193800.0
2008-03-11 13:40:00,48.81,48.95,48.76,48.9,138400.0,35.1646,35.2655,35.1286,35.2295,138400.0
2008-03-11 13:45:00,48.88,48.9,48.76,48.79,147400.0,35.2151,35.2295,35.1286,35.1502,147400.0
2008-03-11 13:50:00,48.78,49.07,48.78,49.05,186600.0,35.143,35.3519,35.143,35.3375,186600.0
2008-03-11 13:55:00,49.04,49.3,49.03,49.18,243800.0,35.3303,35.5176,35.3231,35.4312,243800.0
2008-03-11 14:00:00,49.19,49.24,49.05,49.2,182000.0,35.4384,35.4744,35.3375,35.4456,182000.0
2008-03-11 14:05:00,49.19,49.22,49.09,49.13,113200.0,35.4384,35.46,35.3663,35.3952,113200.0
2008-03-11 14:10:00,49.11,49.18,49.05,49.13,148600.0,35.3808,35.4312,35.3375,35.3952,148600.0
2008-03-11 14:15:00,49.1,49.27,49.09,49.24,134800.0,35.3735,35.496,35.3663,35.4744,134800.0
2008-03-11 14:20:00,49.24,49.26,49.1,49.14,141600.0,35.4744,35.4888,35.3735,35.4024,141600.0
2008-03-11 14:25:00,49.16,49.27,49.13,49.24,102400.0,35.4168,35.496,35.3952,35.4744,102400.0
2008-03-11 14:30:00,49.23,49.26,49.15,49.2,136000.0,35.4672,35.4888,35.4096,35.4456,136000.0
2008-03-11 14:35:00,49.21,49.46,49.19,49.44,391400.0,35.4528,35.6329,35.4384,35.6185,391400.0
2008-03-11 14:40:00,49.44,49.69,49.43,49.68,454400.0,35.6185,35.7986,35.6113,35.7914,454400.0
2008-03-11 14:45:00,49.67,49.8,49.66,49.77,422800.0,35.7842,35.8779,35.777,35.8562,422800.0
2008-03-11 14:50:00,49.75,49.89,49.67,49.88,424200.0,35.8418,35.9427,35.7842,35.9355,424200.0
2008-03-11 14:55:00,49.89,49.99,49.86,49.91,366600.0,35.9427,36.0147,35.9211,35.9571,366600.0
2008-03-11 15:00:00,49.93,49.99,48.76,49.91,493400.0,35.9715,36.0147,35.1286,35.9571,493400.0
2008-03-11 15:05:00,49.9,49.92,49.7,49.7,576000.0,35.9499,35.9643,35.8058,35.8058,576000.0
2008-03-11 15:10:00,49.71,49.91,49.7,49.88,455200.0,35.813,35.9571,35.8058,35.9355,455200.0
2008-03-11 15:15:00,49.88,50.0,49.85,49.99,231200.0,35.9355,36.0219,35.9139,36.0147,231200.0
2008-03-11 15:20:00,49.99,50.13,49.95,50.12,342200.0,36.0147,36.1156,35.9859,36.1084,342200.0
2008-03-11 15:25:00,50.13,50.23,50.09,50.12,473800.0,36.1156,36.1876,36.0868,36.1084,473800.0
2008-03-11 15:30:00,50.12,50.15,49.95,50.04,576600.0,36.1084,36.13,35.9859,36.0508,576600.0
2008-03-11 15:35:00,50.04,50.11,50.0,50.1,493200.0,36.0508,36.1012,36.0219,36.094,493200.0
2008-03-11 15:40:00,50.09,50.31,50.04,50.27,749000.0,36.0868,36.2453,36.0508,36.2165,749000.0
2008-03-11 15:45:00,50.27,50.47,50.27,50.45,631600.0,36.2165,36.3605,36.2165,36.3461,631600.0
2008-03-11 15:50:00,50.45,50.51,50.4,50.51,702600.0,36.3461,36.3894,36.3101,36.3894,702600.0
2008-03-11 15:55:00,50.51,50.88,50.44,50.79,1509000.0,36.3894,36.6559,36.3389,36.5911,1509000.0
2008-03-12 09:30:00,50.39,51.24,50.33,51.2,457800.0,36.3029,36.9153,36.2597,36.8865,457800.0
2008-03-12 09:35:00,51.19,51.2,50.71,51.04,641200.0,36.8793,36.8865,36.5335,36.7712,641200.0
2008-03-12 09:40:00,51.07,51.27,50.91,51.21,433200.0,36.7928,36.9369,36.6775,36.8937,433200.0
2008-03-12 09:45:00,51.21,51.47,51.06,51.47,469600.0,36.8937,37.081,36.7856,37.081,469600.0
2008-03-12 09:50:00,51.47,51.5,50.88,51.03,496800.0,37.081,37.1026,36.6559,36.764,496800.0
2008-03-12 09:55:00,51.04,51.23,50.99,51.09,238800.0,36.7712,36.9081,36.7352,36.8072,238800.0
2008-03-12 10:00:00,51.09,51.33,51.08,51.15,268800.0,36.8072,36.9801,36.8,36.8504,268800.0
2008-03-12 10:05:00,51.15,51.44,51.13,51.43,387200.0,36.8504,37.0594,36.836,37.0522,387200.0
2008-03-12 10:10:00,51.41,51.54,51.3,51.45,520400.0,37.0378,37.1314,36.9585,37.0666,520400.0
2008-03-12 10:15:00,51.45,51.53,51.36,51.41,266000.0,37.0666,37.1242,37.0017,37.0378,266000.0
2008-03-12 10:20:00,51.42,51.68,51.41,51.48,289800.0,37.045,37.2323,37.0378,37.0882,289800.0
2008-03-12 10:25:00,51.48,51.56,51.46,51.51,264200.0,37.0882,37.1458,37.0738,37.1098,264200.0
2008-03-12 10:30:00,51.51,51.51,51.18,51.26,544000.0,37.1098,37.1098,36.8721,36.9297,544000.0
2008-03-12 10:35:00,51.27,51.32,51.12,51.25,427800.0,36.9369,36.9729,36.8288,36.9225,427800.0
2008-03-12 10:40:00,51.25,51.27,51.04,51.18,348400.0,36.9225,36.9369,36.7712,36.8721,348400.0
2008-03-12 10:45:00,51.21,51.45,51.08,51.13,847000.0,36.8937,37.0666,36.8,36.836,847000.0
2008-03-12 10:50:00,51.13,51.19,51.05,51.1,281200.0,36.836,36.8793,36.7784,36.8144,281200.0
2008-03-12 10:55:00,51.1,51.27,51.09,51.23,217600.0,36.8144,36.9369,36.8072,36.9081,217600.0
2008-03-12 11:00:00,51.24,51.41,51.17,51.4,444800.0,36.9153,37.0378,36.8649,37.0306,444800.0
2008-03-12 11:05:00,51.41,51.54,51.38,51.45,227800.0,37.0378,37.1314,37.0161,37.0666,227800.0
2008-03-12 11:10:00,51.45,51.67,51.45,51.66,189200.0,37.0666,37.2251,37.0666,37.2179,189200.0
2008-03-12 11:15:00,51.66,51.83,51.63,51.75,212800.0,37.2179,37.3403,37.1963,37.2827,212800.0
2008-03-12 11:20:00,51.73,51.94,51.64,51.91,307200.0,37.2683,37.4196,37.2035,37.398,307200.0
2008-03-12 11:25:00,51.92,51.93,51.68,51.7,324800.0,37.4052,37.4124,37.2323,37.2467,324800.0
2008-03-12 11:30:00,51.7,51.74,51.55,51.6,303200.0,37.2467,37.2755,37.1386,37.1746,303200.0
2008-03-12 11:35:00,51.56,51.71,51.51,51.67,212200.0,37.1458,37.2539,37.1098,37.2251,212200.0
2008-03-12 11:40:00,51.67,51.71,51.54,51.55,153200.0,37.2251,37.2539,37.1314,37.1386,153200.0
2008-03-12 11:45:00,51.57,51.63,51.25,51.38,202400.0,37.153,37.1963,36.9225,37.0161,202400.0
2008-03-12 11:50:00,51.39,51.43,51.17,51.34,261400.0,37.0234,37.0522,36.8649,36.9873,261400.0
2008-03-12 11:55:00,51.33,51.5,51.25,51.46,131000.0,36.9801,37.1026,36.9225,37.0738,131000.0
2008-03-12 12:00:00,51.46,51.49,51.31,51.37,165400.0,37.0738,37.0954,36.9657,37.0089,165400.0
2008-03-12 12:05:00,51.37,51.43,51.23,51.43,178600.0,37.0089,37.0522,36.9081,37.0522,178600.0
2008-03-12 12:10:00,51.44,51.63,51.44,51.63,148800.0,37.0594,37.1963,37.0594,37.1963,148800.0
2008-03-12 12:15:00,51.63,51.63,51.47,51.5,194200.0,37.1963,37.1963,37.081,37.1026,194200.0
2008-03-12 12:20:00,51.49,51.59,51.47,51.49,160200.0,37.0954,37.1674,37.081,37.0954,160200.0
2008-03-12 12:25:00,51.49,51.54,51.39,51.47,187200.0,37.0954,37.1314,37.0234,37.081,187200.0
2008-03-12 12:30:00,51.48,51.56,51.31,51.42,154000.0,37.0882,37.1458,36.9657,37.045,154000.0
2008-03-12 12:35:00,51.42,51.44,51.37,51.41,90600.0,37.045,37.0594,37.0089,37.0378,90600.0
2008-03-12 12:40:00,51.4,51.51,51.4,51.48,191000.0,37.0306,37.1098,37.0306,37.0882,191000.0
2008-03-12 12:45:00,51.48,51.51,51.24,51.31,273400.0,37.0882,37.1098,36.9153,36.9657,273400.0
2008-03-12 12:50:00,51.32,51.45,51.29,51.43,125200.0,36.9729,37.0666,36.9513,37.0522,125200.0
2008-03-12 12:55:00,51.42,51.43,51.27,51.38,59800.0,37.045,37.0522,36.9369,37.0161,59800.0
2008-03-12 13:00:00,51.38,51.49,51.37,51.39,97800.0,37.0161,37.0954,37.0089,37.0234,97800.0
2008-03-12 13:05:00,51.39,51.45,51.32,51.44,67000.0,37.0234,37.0666,36.9729,37.0594,67000.0
2008-03-12 13:10:00,51.44,51.48,51.3,51.35,71600.0,37.0594,37.0882,36.9585,36.9945,71600.0
2008-03-12 13:15:00,51.35,51.36,51.3,51.33,112000.0,36.9945,37.0017,36.9585,36.9801,112000.0
2008-03-12 13:20:00,51.33,51.45,51.31,51.38,292600.0,36.9801,37.0666,36.9657,37.0161,292600.0
2008-03-12 13:25:00,51.38,51.39,51.28,51.29,173000.0,37.0161,37.0234,36.9441,36.9513,173000.0
2008-03-12 13:30:00,51.29,51.38,51.26,51.32,233200.0,36.9513,37.0161,36.9297,36.9729,233200.0
2008-03-12 13:35:00,51.31,51.33,51.2,51.24,255800.0,36.9657,36.9801,36.8865,36.9153,255800.0
2008-03-12 13:40:00,51.24,51.29,50.91,50.97,203200.0,36.9153,36.9513,36.6775,36.7208,203200.0
2008-03-12 13:45:00,50.97,51.11,50.95,51.07,162000.0,36.7208,36.8216,36.7064,36.7928,162000.0
2008-03-12 13:50:00,51.07,51.16,51.02,51.08,122200.0,36.7928,36.8577,36.7568,36.8,122200.0
2008-03-12 13:55:00,51.09,51.1,50.98,50.98,113600.0,36.8072,36.8144,36.728,36.728,113600.0
2008-03-12 14:00:00,50.98,51.2,50.96,51.08,202200.0,36.728,36.8865,36.7136,36.8,202200.0
2008-03-12 14:05:00,51.09,51.1,50.92,51.09,196000.0,36.8072,36.8144,36.6847,36.8072,196000.0
2008-03-12 14:10:00,51.09,51.13,51.0,51.07,195600.0,36.8072,36.836,36.7424,36.7928,195600.0
2008-03-12 14:15:00,51.07,51.19,51.02,51.13,202000.0,36.7928,36.8793,36.7568,36.836,202000.0
2008-03-12 14:20:00,51.13,51.15,51.07,51.13,135400.0,36.836,36.8504,36.7928,36.836,135400.0
2008-03-12 14:25:00,51.13,51.15,51.03,51.15,114400.0,36.836,36.8504,36.764,36.8504,114400.0
2008-03-12 14:30:00,51.15,51.3,51.07,51.3,193000.0,36.8504,36.9585,36.7928,36.9585,193000.0
2008-03-12 14:35:00,51.31,51.51,51.27,51.35,272600.0,36.9657,37.1098,36.9369,36.9945,272600.0
2008-03-12 14:40:00,51.34,51.51,51.33,51.46,185200.0,36.9873,37.1098,36.9801,37.0738,185200.0
2008-03-12 14:45:00,51.45,51.5,51.31,51.46,155000.0,37.0666,37.1026,36.9657,37.0738,155000.0
2008-03-12 14:50:00,51.47,51.48,51.32,51.36,157200.0,37.081,37.0882,36.9729,37.0017,157200.0
2008-03-12 14:55:00,51.37,51.42,51.27,51.35,166200.0,37.0089,37.045,36.9369,36.9945,166200.0
2008-03-12 15:00:00,51.32,51.34,51.18,51.28,425800.0,36.9729,36.9873,36.8721,36.9441,425800.0
2008-03-12 15:05:00,51.27,51.38,51.23,51.29,159400.0,36.9369,37.0161,36.9081,36.9513,159400.0
2008-03-12 15:10:00,51.27,51.29,51.1,51.24,166200.0,36.9369,36.9513,36.8144,36.9153,166200.0
2008-03-12 15:15:00,51.24,51.35,51.16,51.34,152000.0,36.9153,36.9945,36.8577,36.9873,152000.0
2008-03-12 15:20:00,51.35,51.46,51.27,51.4,192400.0,36.9945,37.0738,36.9369,37.0306,192400.0
2008-03-12 15:25:00,51.4,51.43,51.24,51.3,298400.0,37.0306,37.0522,36.9153,36.9585,298400.0
2008-03-12 15:30:00,51.28,51.37,51.05,51.06,261400.0,36.9441,37.0089,36.7784,36.7856,261400.0
2008-03-12 15:35:00,51.06,51.13,50.94,50.98,281600.0,36.7856,36.836,36.6992,36.728,281600.0
2008-03-12 15:40:00,50.99,51.1,50.92,50.95,287000.0,36.7352,36.8144,36.6847,36.7064,287000.0
2008-03-12 15:45:00,50.95,50.99,50.76,50.95,351000.0,36.7064,36.7352,36.5695,36.7064,351000.0
2008-03-12 15:50:00,50.96,51.12,50.88,50.88,336800.0,36.7136,36.8288,36.6559,36.6559,336800.0
2008-03-12 15:55:00,50.9,51.1,50.82,50.97,498800.0,36.6703,36.8144,36.6127,36.7208,498800.0
2008-03-13 09:30:00,50.71,51.22,50.5,50.87,490400.0,36.5335,36.9009,36.3822,36.6487,490400.0
2008-03-13 09:35:00,50.88,51.26,50.02,50.13,578200.0,36.6559,36.9297,36.0364,36.1156,578200.0
2008-03-13 09:40:00,50.13,50.52,50.05,50.29,324200.0,36.1156,36.3966,36.058,36.2309,324200.0
2008-03-13 09:45:00,50.3,50.35,50.15,50.26,376200.0,36.2381,36.2741,36.13,36.2093,376200.0
2008-03-13 09:50:00,50.27,50.3,49.95,49.99,294000.0,36.2165,36.2381,35.9859,36.0147,294000.0
2008-03-13 09:55:00,49.99,50.25,49.9,50.0,392800.0,36.0147,36.2021,35.9499,36.0219,392800.0
2008-03-13 10:00:00,50.0,50.5,49.96,50.48,437000.0,36.0219,36.3822,35.9931,36.3678,437000.0
2008-03-13 10:05:00,50.46,50.5,50.13,50.41,290600.0,36.3533,36.3822,36.1156,36.3173,290600.0
2008-03-13 10:10:00,50.43,50.77,50.42,50.44,383000.0,36.3317,36.5767,36.3245,36.3389,383000.0
2008-03-13 10:15:00,50.44,50.63,50.41,50.57,220000.0,36.3389,36.4758,36.3173,36.4326,220000.0
2008-03-13 10:20:00,50.56,50.75,50.39,50.42,348200.0,36.4254,36.5623,36.3029,36.3245,348200.0
2008-03-13 10:25:00,50.43,50.54,50.27,50.38,226600.0,36.3317,36.411,36.2165,36.2957,226600.0
2008-03-13 10:30:00,50.37,50.56,50.33,50.47,249800.0,36.2885,36.4254,36.2597,36.3605,249800.0
2008-03-13 10:35:00,50.45,50.49,50.3,50.36,305800.0,36.3461,36.375,36.2381,36.2813,305800.0
2008-03-13 10:40:00,50.37,50.44,50.17,50.17,318200.0,36.2885,36.3389,36.1444,36.1444,318200.0
2008-03-13 10:45:00,50.18,50.21,49.98,49.99,397400.0,36.1516,36.1732,36.0075,36.0147,397400.0
2008-03-13 10:50:00,50.0,50.15,49.93,50.02,273000.0,36.0219,36.13,35.9715,36.0364,273000.0
2008-03-13 10:55:00,50.02,50.25,49.98,50.01,319000.0,36.0364,36.2021,36.0075,36.0291,319000.0
2008-03-13 11:00:00,50.01,50.15,49.95,49.97,318400.0,36.0291,36.13,35.9859,36.0003,318400.0
2008-03-13 11:05:00,49.96,50.4,49.96,50.18,420400.0,35.9931,36.3101,35.9931,36.1516,420400.0
2008-03-13 11:10:00,50.17,50.72,50.16,50.42,565000.0,36.1444,36.5407,36.1372,36.3245,565000.0
2008-03-13 11:15:00,50.44,50.52,50.05,50.24,400600.0,36.3389,36.3966,36.058,36.1948,400600.0
2008-03-13 11:20:00,50.26,50.94,50.24,50.85,608600.0,36.2093,36.6992,36.1948,36.6343,608600.0
2008-03-13 11:25:00,50.85,50.87,50.63,50.68,525600.0,36.6343,36.6487,36.4758,36.5118,525600.0
2008-03-13 11:30:00,50.69,50.84,50.55,50.63,439800.0,36.519,36.6271,36.4182,36.4758,439800.0
2008-03-13 11:35:00,50.65,50.88,50.63,50.74,309600.0,36.4902,36.6559,36.4758,36.5551,309600.0
2008-03-13 11:40:00,50.76,50.93,50.64,50.67,306400.0,36.5695,36.692,36.483,36.5046,306400.0
2008-03-13 11:45:00,50.67,50.7,50.47,50.63,309800.0,36.5046,36.5263,36.3605,36.4758,309800.0
2008-03-13 11:50:00,50.64,51.06,50.64,50.97,282000.0,36.483,36.7856,36.483,36.7208,282000.0
2008-03-13 11:55:00,50.97,51.1,50.88,51.1,238400.0,36.7208,36.8144,36.6559,36.8144,238400.0
2008-03-13 12:00:00,51.1,51.49,51.1,51.41,359000.0,36.8144,37.0954,36.8144,37.0378,359000.0
2008-03-13 12:05:00,51.44,51.48,51.35,51.45,318800.0,37.0594,37.0882,36.9945,37.0666,318800.0
2008-03-13 12:10:00,51.44,51.51,51.39,51.45,298800.0,37.0594,37.1098,37.0234,37.0666,298800.0
2008-03-13 12:15:00,51.46,51.52,51.35,51.35,276800.0,37.0738,37.117,36.9945,36.9945,276800.0
2008-03-13 12:20:00,51.36,51.36,51.05,51.07,278600.0,37.0017,37.0017,36.7784,36.7928,278600.0
2008-03-13 12:25:00,51.06,51.18,51.02,51.15,254000.0,36.7856,36.8721,36.7568,36.8504,254000.0
2008-03-13 12:30:00,51.16,51.25,51.05,51.08,383000.0,36.8577,36.9225,36.7784,36.8,383000.0
2008-03-13 12:35:00,51.07,51.16,51.01,51.13,205600.0,36.7928,36.8577,36.7496,36.836,205600.0
2008-03-13 12:40:00,51.12,51.17,50.82,50.91,187400.0,36.8288,36.8649,36.6127,36.6775,187400.0
2008-03-13 12:45:00,50.91,51.0,50.83,50.9,121600.0,36.6775,36.7424,36.6199,36.6703,121600.0
2008-03-13 12:50:00,50.91,51.14,50.9,51.14,134400.0,36.6775,36.8432,36.6703,36.8432,134400.0
2008-03-13 12:55:00,51.13,51.15,50.97,51.07,144000.0,36.836,36.8504,36.7208,36.7928,144000.0
2008-03-13 13:00:00,51.08,51.08,50.9,50.94,92600.0,36.8,36.8,36.6703,36.6992,92600.0
2008-03-13 13:05:00,50.91,51.12,50.88,50.94,259600.0,36.6775,36.8288,36.6559,36.6992,259600.0
2008-03-13 13:10:00,50.95,51.05,50.84,50.85,179800.0,36.7064,36.7784,36.6271,36.6343,179800.0
2008-03-13 13:15:00,50.85,51.02,50.85,51.02,133800.0,36.6343,36.7568,36.6343,36.7568,133800.0
2008-03-13 13:20:00,51.02,51.12,50.93,51.03,243800.0,36.7568,36.8288,36.692,36.764,243800.0
2008-03-13 13:25:00,51.03,51.45,51.02,51.4,383800.0,36.764,37.0666,36.7568,37.0306,383800.0
2008-03-13 13:30:00,51.4,51.47,51.33,51.42,298600.0,37.0306,37.081,36.9801,37.045,298600.0
2008-03-13 13:35:00,51.44,51.57,51.33,51.33,384600.0,37.0594,37.153,36.9801,36.9801,384600.0
2008-03-13 13:40:00,51.32,51.45,51.27,51.34,219600.0,36.9729,37.0666,36.9369,36.9873,219600.0
2008-03-13 13:45:00,51.3,51.31,51.0,51.01,171000.0,36.9585,36.9657,36.7424,36.7496,171000.0
2008-03-13 13:50:00,51.01,51.45,50.99,51.44,184200.0,36.7496,37.0666,36.7352,37.0594,184200.0
2008-03-13 13:55:00,51.4,51.48,51.26,51.32,327400.0,37.0306,37.0882,36.9297,36.9729,327400.0
2008-03-13 14:00:00,51.32,51.48,51.3,51.44,284000.0,36.9729,37.0882,36.9585,37.0594,284000.0
2008-03-13 14:05:00,51.43,51.58,51.36,51.47,321800.0,37.0522,37.1602,37.0017,37.081,321800.0
2008-03-13 14:10:00,51.47,51.51,51.38,51.49,580400.0,37.081,37.1098,37.0161,37.0954,580400.0
2008-03-13 14:15:00,51.5,51.61,51.3,51.37,263200.0,37.1026,37.1819,36.9585,37.0089,263200.0
2008-03-13 14:20:00,51.36,51.72,51.34,51.69,253200.0,37.0017,37.2611,36.9873,37.2395,253200.0
2008-03-13 14:25:00,51.69,51.73,51.57,51.62,223200.0,37.2395,37.2683,37.153,37.1891,223200.0
2008-03-13 14:30:00,51.63,51.63,51.34,51.34,263800.0,37.1963,37.1963,36.9873,36.9873,263800.0
2008-03-13 14:35:00,51.34,51.57,51.34,51.42,280400.0,36.9873,37.153,36.9873,37.045,280400.0
2008-03-13 14:40:00,51.42,51.49,51.27,51.31,221600.0,37.045,37.0954,36.9369,36.9657,221600.0
2008-03-13 14:45:00,51.31,51.39,51.27,51.37,187400.0,36.9657,37.0234,36.9369,37.0089,187400.0
2008-03-13 14:50:00,51.36,51.43,51.25,51.3,140800.0,37.0017,37.0522,36.9225,36.9585,140800.0
2008-03-13 14:55:00,51.3,51.49,51.27,51.49,150600.0,36.9585,37.0954,36.9369,37.0954,150600.0
2008-03-13 15:00:00,51.49,51.59,51.29,51.35,323400.0,37.0954,37.1674,36.9513,36.9945,323400.0
2008-03-13 15:05:00,51.35,51.53,51.31,51.47,240800.0,36.9945,37.1242,36.9657,37.081,240800.0
2008-03-13 15:10:00,51.47,51.62,51.43,51.6,288000.0,37.081,37.1891,37.0522,37.1746,288000.0
2008-03-13 15:15:00,51.6,51.6,51.49,51.57,193000.0,37.1746,37.1746,37.0954,37.153,193000.0
2008-03-13 15:20:00,51.57,51.73,51.52,51.7,311400.0,37.153,37.2683,37.117,37.2467,311400.0
2008-03-13 15:25:00,51.71,51.89,51.66,51.73,438000.0,37.2539,37.3836,37.2179,37.2683,438000.0
2008-03-13 15:30:00,51.72,51.82,51.66,51.71,395600.0,37.2611,37.3331,37.2179,37.2539,395600.0
2008-03-13 15:35:00,51.7,51.96,51.67,51.91,409200.0,37.2467,37.434,37.2251,37.398,409200.0
2008-03-13 15:40:00,51.89,51.97,51.72,51.83,455600.0,37.3836,37.4412,37.2611,37.3403,455600.0
2008-03-13 15:45:00,51.83,51.84,51.58,51.58,414800.0,37.3403,37.3476,37.1602,37.1602,414800.0
2008-03-13 15:50:00,51.58,51.64,51.5,51.57,433400.0,37.1602,37.2035,37.1026,37.153,433400.0
2008-03-13 15:55:00,51.56,51.76,51.55,51.6,657400.0,37.1458,37.2899,37.1386,37.1746,657400.0
2008-03-14 09:30:00,52.18,52.5,52.18,52.47,650600.0,37.5925,37.823,37.5925,37.8014,650600.0
2008-03-14 09:35:00,52.47,52.48,52.0,52.21,580000.0,37.8014,37.8086,37.4628,37.6141,580000.0
2008-03-14 09:40:00,52.2,52.72,52.17,52.67,547400.0,37.6069,37.9815,37.5853,37.9455,547400.0
2008-03-14 09:45:00,52.67,52.68,51.88,51.88,540000.0,37.9455,37.9527,37.3764,37.3764,540000.0
2008-03-14 09:50:00,51.91,52.22,51.74,51.85,531400.0,37.398,37.6213,37.2755,37.3548,531400.0
2008-03-14 09:55:00,51.84,52.22,51.44,51.52,429800.0,37.3476,37.6213,37.0594,37.117,429800.0
2008-03-14 10:00:00,51.54,51.54,50.49,50.67,616000.0,37.1314,37.1314,36.375,36.5046,616000.0
2008-03-14 10:05:00,50.67,51.99,50.59,51.98,387800.0,36.5046,37.4556,36.447,37.4484,387800.0
2008-03-14 10:10:00,51.99,52.17,51.61,51.88,391000.0,37.4556,37.5853,37.1819,37.3764,391000.0
2008-03-14 10:15:00,51.94,52.31,51.82,51.88,321000.0,37.4196,37.6862,37.3331,37.3764,321000.0
2008-03-14 10:20:00,51.87,52.2,51.69,52.11,271400.0,37.3692,37.6069,37.2395,37.5421,271400.0
2008-03-14 10:25:00,52.11,52.11,51.76,52.02,262600.0,37.5421,37.5421,37.2899,37.4772,262600.0
2008-03-14 10:30:00,52.01,52.1,51.57,51.65,276000.0,37.47,37.5349,37.153,37.2107,276000.0
2008-03-14 10:35:00,51.69,51.83,51.51,51.6,338200.0,37.2395,37.3403,37.1098,37.1746,338200.0
2008-03-14 10:40:00,51.62,51.67,51.11,51.43,275200.0,37.1891,37.2251,36.8216,37.0522,275200.0
2008-03-14 10:45:00,51.42,51.75,51.39,51.56,208200.0,37.045,37.2827,37.0234,37.1458,208200.0
2008-03-14 10:50:00,51.56,52.0,51.54,51.87,199800.0,37.1458,37.4628,37.1314,37.3692,199800.0
2008-03-14 10:55:00,51.9,52.06,51.73,51.95,193800.0,37.3908,37.506,37.2683,37.4268,193800.0
2008-03-14 11:00:00,51.94,52.07,51.81,51.96,200400.0,37.4196,37.5133,37.3259,37.434,200400.0
2008-03-14 11:05:00,51.99,52.1,51.89,51.9,325400.0,37.4556,37.5349,37.3836,37.3908,325400.0
2008-03-14 11:10:00,51.92,51.99,51.65,51.88,265600.0,37.4052,37.4556,37.2107,37.3764,265600.0
2008-03-14 11:15:00,51.88,51.88,51.41,51.44,213600.0,37.3764,37.3764,37.0378,37.0594,213600.0
2008-03-14 11:20:00,51.42,51.58,51.33,51.44,496400.0,37.045,37.1602,36.9801,37.0594,496400.0
2008-03-14 11:25:00,51.47,51.57,51.14,51.15,229600.0,37.081,37.153,36.8432,36.8504,229600.0
2008-03-14 11:30:00,51.13,51.26,51.01,51.11,142200.0,36.836,36.9297,36.7496,36.8216,142200.0
2008-03-14 11:35:00,51.11,51.3,51.09,51.24,129600.0,36.8216,36.9585,36.8072,36.9153,129600.0
2008-03-14 11:40:00,51.27,51.35,51.17,51.28,150400.0,36.9369,36.9945,36.8649,36.9441,150400.0
2008-03-14 11:45:00,51.27,51.66,51.27,51.4,259800.0,36.9369,37.2179,36.9369,37.0306,259800.0
2008-03-14 11:50:00,51.42,51.63,51.4,51.49,180400.0,37.045,37.1963,37.0306,37.0954,180400.0
2008-03-14 11:55:00,51.49,51.58,51.26,51.55,129800.0,37.0954,37.1602,36.9297,37.1386,129800.0
2008-03-14 12:00:00,51.55,51.75,51.54,51.62,126400.0,37.1386,37.2827,37.1314,37.1891,126400.0
2008-03-14 12:05:00,51.65,51.65,51.46,51.5,102400.0,37.2107,37.2107,37.0738,37.1026,102400.0
2008-03-14 12:10:00,51.53,51.62,51.43,51.51,139600.0,37.1242,37.1891,37.0522,37.1098,139600.0
2008-03-14 12:15:00,51.55,51.55,51.38,51.44,82400.0,37.1386,37.1386,37.0161,37.0594,82400.0
2008-03-14 12:20:00,51.4,51.45,51.21,51.33,90600.0,37.0306,37.0666,36.8937,36.9801,90600.0
2008-03-14 12:25:00,51.33,51.4,51.22,51.22,92000.0,36.9801,37.0306,36.9009,36.9009,92000.0
2008-03-14 12:30:00,51.24,51.27,51.13,51.21,76200.0,36.9153,36.9369,36.836,36.8937,76200.0
2008-03-14 12:35:00,51.24,51.29,51.06,51.07,77400.0,36.9153,36.9513,36.7856,36.7928,77400.0
2008-03-14 12:40:00,51.05,51.14,50.76,50.9,227800.0,36.7784,36.8432,36.5695,36.6703,227800.0
2008-03-14 12:45:00,50.92,50.95,50.72,50.93,195800.0,36.6847,36.7064,36.5407,36.692,195800.0
2008-03-14 12:50:00,50.93,51.14,50.81,51.02,324600.0,36.692,36.8432,36.6055,36.7568,324600.0
2008-03-14 12:55:00,51.04,51.06,50.85,50.88,226600.0,36.7712,36.7856,36.6343,36.6559,226600.0
2008-03-14 13:00:00,50.88,50.97,50.67,50.68,223000.0,36.6559,36.7208,36.5046,36.5118,223000.0
2008-03-14 13:05:00,50.68,50.79,50.57,50.72,315600.0,36.5118,36.5911,36.4326,36.5407,315600.0
2008-03-14 13:10:00,50.72,50.8,50.59,50.63,204000.0,36.5407,36.5983,36.447,36.4758,204000.0
2008-03-14 13:15:00,50.64,50.79,50.47,50.68,305400.0,36.483,36.5911,36.3605,36.5118,305400.0
2008-03-14 13:20:00,50.69,50.73,50.5,50.59,187600.0,36.519,36.5479,36.3822,36.447,187600.0
2008-03-14 13:25:00,50.6,50.74,50.5,50.57,195400.0,36.4542,36.5551,36.3822,36.4326,195400.0
2008-03-14 13:30:00,50.58,50.62,50.4,50.45,144600.0,36.4398,36.4686,36.3101,36.3461,144600.0
2008-03-14 13:35:00,50.46,50.65,50.38,50.46,240600.0,36.3533,36.4902,36.2957,36.3533,240600.0
2008-03-14 13:40:00,50.49,50.49,50.29,50.35,142200.0,36.375,36.375,36.2309,36.2741,142200.0
2008-03-14 13:45:00,50.35,50.83,50.35,50.8,252600.0,36.2741,36.6199,36.2741,36.5983,252600.0
2008-03-14 13:50:00,50.79,50.81,50.6,50.62,169000.0,36.5911,36.6055,36.4542,36.4686,169000.0
2008-03-14 13:55:00,50.63,50.78,50.44,50.44,102800.0,36.4758,36.5839,36.3389,36.3389,102800.0
2008-03-14 14:00:00,50.43,50.56,50.31,50.38,262000.0,36.3317,36.4254,36.2453,36.2957,262000.0
2008-03-14 14:05:00,50.38,50.42,50.25,50.34,235400.0,36.2957,36.3245,36.2021,36.2669,235400.0
2008-03-14 14:10:00,50.34,50.44,50.18,50.2,234600.0,36.2669,36.3389,36.1516,36.166,234600.0
2008-03-14 14:15:00,50.21,50.35,50.0,50.01,304000.0,36.1732,36.2741,36.0219,36.0291,304000.0
2008-03-14 14:20:00,50.01,50.07,49.85,49.9,373600.0,36.0291,36.0724,35.9139,35.9499,373600.0
2008-03-14 14:25:00,49.9,49.94,49.62,49.73,277400.0,35.9499,35.9787,35.7482,35.8274,277400.0
2008-03-14 14:30:00,49.73,49.91,49.62,49.85,374000.0,35.8274,35.9571,35.7482,35.9139,374000.0
2008-03-14 14:35:00,49.85,50.14,49.82,49.94,273600.0,35.9139,36.1228,35.8923,35.9787,273600.0
2008-03-14 14:40:00,49.92,50.6,49.92,50.48,465200.0,35.9643,36.4542,35.9643,36.3678,465200.0
2008-03-14 14:45:00,50.46,50.48,50.1,50.13,335200.0,36.3533,36.3678,36.094,36.1156,335200.0
2008-03-14 14:50:00,50.14,50.21,50.01,50.13,190200.0,36.1228,36.1732,36.0291,36.1156,190200.0
2008-03-14 14:55:00,50.14,50.41,50.1,50.34,237600.0,36.1228,36.3173,36.094,36.2669,237600.0
2008-03-14 15:00:00,50.35,50.36,50.06,50.1,297400.0,36.2741,36.2813,36.0652,36.094,297400.0
2008-03-14 15:05:00,50.12,50.15,49.99,50.14,312400.0,36.1084,36.13,36.0147,36.1228,312400.0
2008-03-14 15:10:00,50.13,50.52,50.1,50.38,372400.0,36.1156,36.3966,36.094,36.2957,372400.0
2008-03-14 15:15:00,50.38,50.88,50.38,50.79,562600.0,36.2957,36.6559,36.2957,36.5911,562600.0
2008-03-14 15:20:00,50.79,50.94,50.61,50.83,415600.0,36.5911,36.6992,36.4614,36.6199,415600.0
2008-03-14 15:25:00,50.84,51.2,50.83,50.99,364600.0,36.6271,36.8865,36.6199,36.7352,364600.0
2008-03-14 15:30:00,50.99,51.03,50.77,50.83,463800.0,36.7352,36.764,36.5767,36.6199,463800.0
2008-03-14 15:35:00,50.83,51.04,50.57,50.74,407800.0,36.6199,36.7712,36.4326,36.5551,407800.0
2008-03-14 15:40:00,50.73,50.82,50.58,50.63,526600.0,36.5479,36.6127,36.4398,36.4758,526600.0
2008-03-14 15:45:00,50.63,50.8,50.55,50.77,507200.0,36.4758,36.5983,36.4182,36.5767,507200.0
2008-03-14 15:50:00,50.79,50.84,50.57,50.74,439600.0,36.5911,36.6271,36.4326,36.5551,439600.0
2008-03-14 15:55:00,50.75,51.04,50.73,50.87,612200.0,36.5623,36.7712,36.5479,36.6487,612200.0
2008-03-17 09:30:00,47.84,48.24,47.52,47.97,1182000.0,34.4658,34.754,34.2353,34.5595,1182000.0
2008-03-17 09:35:00,47.99,48.32,47.73,47.85,749600.0,34.5739,34.8116,34.3865,34.473,749600.0
2008-03-17 09:40:00,47.85,48.06,47.77,47.87,459400.0,34.473,34.6243,34.4154,34.4874,459400.0
2008-03-17 09:45:00,47.85,48.53,47.82,48.07,706800.0,34.473,34.9629,34.4514,34.6315,706800.0
2008-03-17 09:50:00,48.1,48.7,48.04,48.7,911800.0,34.6531,35.0854,34.6099,35.0854,911800.0
2008-03-17 09:55:00,48.68,48.74,48.13,48.47,632200.0,35.071,35.1142,34.6747,34.9197,632200.0
2008-03-17 10:00:00,48.48,48.73,48.38,48.52,496600.0,34.9269,35.107,34.8548,34.9557,496600.0
2008-03-17 10:05:00,48.51,48.77,48.26,48.62,977000.0,34.9485,35.1358,34.7684,35.0277,977000.0
2008-03-17 10:10:00,48.63,48.9,48.53,48.76,387400.0,35.0349,35.2295,34.9629,35.1286,387400.0
2008-03-17 10:15:00,48.76,48.93,48.67,48.69,452400.0,35.1286,35.2511,35.0638,35.0782,452400.0
2008-03-17 10:20:00,48.69,48.8,48.3,48.77,353000.0,35.0782,35.1574,34.7972,35.1358,353000.0
2008-03-17 10:25:00,48.77,49.38,48.76,49.21,505400.0,35.1358,35.5753,35.1286,35.4528,505400.0
2008-03-17 10:30:00,49.21,49.3,48.78,49.04,387600.0,35.4528,35.5176,35.143,35.3303,387600.0
2008-03-17 10:35:00,49.03,49.09,48.88,49.02,205000.0,35.3231,35.3663,35.2151,35.3159,205000.0
2008-03-17 10:40:00,49.02,49.3,49.01,49.24,256200.0,35.3159,35.5176,35.3087,35.4744,256200.0
2008-03-17 10:45:00,49.24,49.49,49.16,49.27,1803200.0,35.4744,35.6545,35.4168,35.496,1803200.0
2008-03-17 10:50:00,49.24,49.49,49.09,49.25,263200.0,35.4744,35.6545,35.3663,35.4816,263200.0
2008-03-17 10:55:00,49.25,49.31,48.98,49.07,202600.0,35.4816,35.5248,35.2871,35.3519,202600.0
2008-03-17 11:00:00,49.09,49.17,48.73,48.75,325000.0,35.3663,35.424,35.107,35.1214,325000.0
2008-03-17 11:05:00,48.77,49.19,48.69,48.97,341800.0,35.1358,35.4384,35.0782,35.2799,341800.0
2008-03-17 11:10:00,48.99,49.11,48.74,48.79,267400.0,35.2943,35.3808,35.1142,35.1502,267400.0
2008-03-17 11:15:00,48.77,48.77,48.52,48.76,147000.0,35.1358,35.1358,34.9557,35.1286,147000.0
2008-03-17 11:20:00,48.76,48.97,48.58,48.59,253400.0,35.1286,35.2799,34.9989,35.0061,253400.0
2008-03-17 11:25:00,48.6,48.74,48.29,48.51,237400.0,35.0133,35.1142,34.79,34.9485,237400.0
2008-03-17 11:30:00,48.5,48.62,48.34,48.52,272200.0,34.9413,35.0277,34.826,34.9557,272200.0
2008-03-17 11:35:00,48.54,48.57,48.36,48.38,233600.0,34.9701,34.9917,34.8404,34.8548,233600.0
2008-03-17 11:40:00,48.38,48.45,48.25,48.34,183000.0,34.8548,34.9053,34.7612,34.826,183000.0
2008-03-17 11:45:00,48.32,48.48,48.31,48.43,263800.0,34.8116,34.9269,34.8044,34.8909,263800.0
2008-03-17 11:50:00,48.42,48.44,48.22,48.29,312000.0,34.8837,34.8981,34.7396,34.79,312000.0
2008-03-17 11:55:00,48.27,48.3,47.99,48.1,437400.0,34.7756,34.7972,34.5739,34.6531,437400.0
2008-03-17 12:00:00,48.1,48.1,47.83,47.96,387600.0,34.6531,34.6531,34.4586,34.5522,387600.0
2008-03-17 12:05:00,47.95,47.95,47.73,47.84,454600.0,34.545,34.545,34.3865,34.4658,454600.0
2008-03-17 12:10:00,47.84,47.9,47.71,47.73,359400.0,34.4658,34.509,34.3721,34.3865,359400.0
2008-03-17 12:15:00,47.74,47.81,47.67,47.73,289800.0,34.3938,34.4442,34.3433,34.3865,289800.0
2008-03-17 12:20:00,47.74,47.75,47.55,47.55,299200.0,34.3938,34.401,34.2569,34.2569,299200.0
2008-03-17 12:25:00,47.56,47.58,47.26,47.3,386000.0,34.2641,34.2785,34.0479,34.0768,386000.0
2008-03-17 12:30:00,47.3,47.31,47.07,47.08,510200.0,34.0768,34.084,33.9111,33.9183,510200.0
2008-03-17 12:35:00,47.07,49.13,47.01,47.5,464400.0,33.9111,35.3952,33.8678,34.2208,464400.0
2008-03-17 12:40:00,47.5,47.7,47.49,47.55,313600.0,34.2208,34.3649,34.2136,34.2569,313600.0
2008-03-17 12:45:00,47.55,47.77,47.5,47.55,393400.0,34.2569,34.4154,34.2208,34.2569,393400.0
2008-03-17 12:50:00,47.55,47.74,47.55,47.67,279200.0,34.2569,34.3938,34.2569,34.3433,279200.0
2008-03-17 12:55:00,47.66,47.85,47.65,47.85,203400.0,34.3361,34.473,34.3289,34.473,203400.0
2008-03-17 13:00:00,47.85,47.93,47.81,47.82,236400.0,34.473,34.5306,34.4442,34.4514,236400.0
2008-03-17 13:05:00,47.82,47.83,47.5,47.69,227800.0,34.4514,34.4586,34.2208,34.3577,227800.0
2008-03-17 13:10:00,47.7,47.73,47.5,47.58,164400.0,34.3649,34.3865,34.2208,34.2785,164400.0
2008-03-17 13:15:00,47.56,47.73,47.5,47.63,178400.0,34.2641,34.3865,34.2208,34.3145,178400.0
2008-03-17 13:20:00,47.62,47.62,47.15,47.24,445800.0,34.3073,34.3073,33.9687,34.0335,445800.0
2008-03-17 13:25:00,47.24,47.26,47.1,47.21,295000.0,34.0335,34.0479,33.9327,34.0119,295000.0
2008-03-17 13:30:00,47.22,47.24,47.1,47.14,238200.0,34.0191,34.0335,33.9327,33.9615,238200.0
2008-03-17 13:35:00,47.14,47.15,46.79,46.79,454400.0,33.9615,33.9687,33.7093,33.7093,454400.0
2008-03-17 13:40:00,46.8,46.87,46.67,46.75,565800.0,33.7165,33.767,33.6229,33.6805,565800.0
2008-03-17 13:45:00,46.75,47.25,46.75,46.95,661200.0,33.6805,34.0407,33.6805,33.8246,661200.0
2008-03-17 13:50:00,46.95,47.07,46.87,46.98,329200.0,33.8246,33.9111,33.767,33.8462,329200.0
2008-03-17 13:55:00,46.99,47.0,46.74,46.94,409400.0,33.8534,33.8606,33.6733,33.8174,409400.0
2008-03-17 14:00:00,46.95,47.55,46.77,47.54,422200.0,33.8246,34.2569,33.6949,34.2497,422200.0
2008-03-17 14:05:00,47.54,47.77,47.47,47.6,413200.0,34.2497,34.4154,34.1992,34.2929,413200.0
2008-03-17 14:10:00,47.6,47.64,47.26,47.27,370000.0,34.2929,34.3217,34.0479,34.0551,370000.0
2008-03-17 14:15:00,47.27,47.27,46.97,47.05,380400.0,34.0551,34.0551,33.839,33.8966,380400.0
2008-03-17 14:20:00,47.06,47.2,46.9,47.03,349200.0,33.9039,34.0047,33.7886,33.8822,349200.0
2008-03-17 14:25:00,47.03,47.05,46.84,46.95,297000.0,33.8822,33.8966,33.7454,33.8246,297000.0
2008-03-17 14:30:00,46.97,47.02,46.74,46.87,241800.0,33.839,33.875,33.6733,33.767,241800.0
2008-03-17 14:35:00,46.86,47.25,46.82,47.13,319400.0,33.7598,34.0407,33.7309,33.9543,319400.0
2008-03-17 14:40:00,47.12,47.15,46.97,46.99,433400.0,33.9471,33.9687,33.839,33.8534,433400.0
2008-03-17 14:45:00,46.99,47.02,46.66,46.7,507600.0,33.8534,33.875,33.6157,33.6445,507600.0
2008-03-17 14:50:00,46.7,46.78,46.33,46.38,667200.0,33.6445,33.7021,33.3779,33.414,667200.0
2008-03-17 14:55:00,46.38,46.88,46.38,46.63,750600.0,33.414,33.7742,33.414,33.5941,750600.0
2008-03-17 15:00:00,46.66,46.82,46.57,46.73,626200.0,33.6157,33.7309,33.5508,33.6661,626200.0
2008-03-17 15:05:00,46.73,47.04,46.73,46.98,1093400.0,33.6661,33.8894,33.6661,33.8462,1093400.0
2008-03-17 15:10:00,46.99,46.99,46.66,46.7,716200.0,33.8534,33.8534,33.6157,33.6445,716200.0
2008-03-17 15:15:00,46.7,46.74,46.42,46.49,583200.0,33.6445,33.6733,33.4428,33.4932,583200.0
2008-03-17 15:20:00,46.51,47.27,46.42,47.21,609600.0,33.5076,34.0551,33.4428,34.0119,609600.0
2008-03-17 15:25:00,47.21,47.44,47.09,47.1,619800.0,34.0119,34.1776,33.9255,33.9327,619800.0
2008-03-17 15:30:00,47.11,47.38,47.04,47.38,710400.0,33.9399,34.1344,33.8894,34.1344,710400.0
2008-03-17 15:35:00,47.38,47.57,47.23,47.49,740200.0,34.1344,34.2713,34.0263,34.2136,740200.0
2008-03-17 15:40:00,47.51,47.63,47.34,47.53,574600.0,34.2281,34.3145,34.1056,34.2425,574600.0
2008-03-17 15:45:00,47.52,47.56,47.36,47.54,656400.0,34.2353,34.2641,34.12,34.2497,656400.0
2008-03-17 15:50:00,47.55,47.56,47.41,47.48,573200.0,34.2569,34.2641,34.156,34.2064,573200.0
2008-03-17 15:55:00,47.49,47.55,47.3,47.37,834600.0,34.2136,34.2569,34.0768,34.1272,834600.0
2008-03-18 09:30:00,48.69,48.93,48.27,48.79,780400.0,35.0782,35.2511,34.7756,35.1502,780400.0
2008-03-18 09:35:00,48.74,48.83,48.5,48.5,534400.0,35.1142,35.179,34.9413,34.9413,534400.0
2008-03-18 09:40:00,48.5,48.53,48.1,48.35,529200.0,34.9413,34.9629,34.6531,34.8332,529200.0
2008-03-18 09:45:00,48.35,49.0,48.31,48.92,636000.0,34.8332,35.3015,34.8044,35.2439,636000.0
2008-03-18 09:50:00,48.94,48.98,48.6,48.64,381600.0,35.2583,35.2871,35.0133,35.0421,381600.0
2008-03-18 09:55:00,48.63,48.82,48.6,48.63,260400.0,35.0349,35.1718,35.0133,35.0349,260400.0
2008-03-18 10:00:00,48.63,48.8,48.54,48.66,332000.0,35.0349,35.1574,34.9701,35.0566,332000.0
2008-03-18 10:05:00,48.65,48.68,48.5,48.55,323200.0,35.0494,35.071,34.9413,34.9773,323200.0
2008-03-18 10:10:00,48.58,48.73,48.5,48.61,345600.0,34.9989,35.107,34.9413,35.0205,345600.0
2008-03-18 10:15:00,48.61,48.68,48.52,48.65,239000.0,35.0205,35.071,34.9557,35.0494,239000.0
2008-03-18 10:20:00,48.64,48.68,48.43,48.49,309600.0,35.0421,35.071,34.8909,34.9341,309600.0
2008-03-18 10:25:00,48.49,48.71,48.48,48.66,331400.0,34.9341,35.0926,34.9269,35.0566,331400.0
2008-03-18 10:30:00,48.66,48.82,48.53,48.74,232800.0,35.0566,35.1718,34.9629,35.1142,232800.0
2008-03-18 10:35:00,48.75,49.01,48.74,48.99,351600.0,35.1214,35.3087,35.1142,35.2943,351600.0
2008-03-18 10:40:00,48.99,49.08,48.94,49.01,213600.0,35.2943,35.3591,35.2583,35.3087,213600.0
2008-03-18 10:45:00,49.01,49.02,48.6,48.7,245600.0,35.3087,35.3159,35.0133,35.0854,245600.0
2008-03-18 10:50:00,48.7,48.95,48.67,48.9,188400.0,35.0854,35.2655,35.0638,35.2295,188400.0
2008-03-18 10:55:00,48.9,48.99,48.79,48.87,117800.0,35.2295,35.2943,35.1502,35.2078,117800.0
2008-03-18 11:00:00,48.87,49.16,48.81,49.16,278200.0,35.2078,35.4168,35.1646,35.4168,278200.0
2008-03-18 11:05:00,49.16,49.43,49.15,49.27,538000.0,35.4168,35.6113,35.4096,35.496,538000.0
2008-03-18 11:10:00,49.27,49.38,49.24,49.34,224200.0,35.496,35.5753,35.4744,35.5465,224200.0
2008-03-18 11:15:00,49.34,49.34,49.2,49.21,147800.0,35.5465,35.5465,35.4456,35.4528,147800.0
2008-03-18 11:20:00,49.21,49.26,49.18,49.25,146400.0,35.4528,35.4888,35.4312,35.4816,146400.0
2008-03-18 11:25:00,49.25,49.42,49.25,49.4,204000.0,35.4816,35.6041,35.4816,35.5897,204000.0
2008-03-18 11:30:00,49.4,49.49,49.33,49.48,253600.0,35.5897,35.6545,35.5392,35.6473,253600.0
2008-03-18 11:35:00,49.48,49.66,49.48,49.59,323400.0,35.6473,35.777,35.6473,35.7266,323400.0
2008-03-18 11:40:00,49.59,49.65,49.32,49.45,271400.0,35.7266,35.7698,35.532,35.6257,271400.0
2008-03-18 11:45:00,49.45,49.46,49.31,49.41,214800.0,35.6257,35.6329,35.5248,35.5969,214800.0
2008-03-18 11:50:00,49.4,49.42,49.29,49.29,205600.0,35.5897,35.6041,35.5104,35.5104,205600.0
2008-03-18 11:55:00,49.3,49.4,49.24,49.35,183400.0,35.5176,35.5897,35.4744,35.5537,183400.0
2008-03-18 12:00:00,49.35,49.35,49.13,49.13,287800.0,35.5537,35.5537,35.3952,35.3952,287800.0
2008-03-18 12:05:00,49.15,49.15,48.96,49.08,253400.0,35.4096,35.4096,35.2727,35.3591,253400.0
2008-03-18 12:10:00,49.1,49.12,48.82,48.91,292200.0,35.3735,35.388,35.1718,35.2367,292200.0
2008-03-18 12:15:00,48.91,48.99,48.84,48.94,251600.0,35.2367,35.2943,35.1862,35.2583,251600.0
2008-03-18 12:20:00,48.94,49.09,48.87,48.95,183800.0,35.2583,35.3663,35.2078,35.2655,183800.0
2008-03-18 12:25:00,48.96,49.05,48.94,49.05,118400.0,35.2727,35.3375,35.2583,35.3375,118400.0
2008-03-18 12:30:00,49.05,49.06,48.97,49.03,113600.0,35.3375,35.3447,35.2799,35.3231,113600.0
2008-03-18 12:35:00,49.01,49.13,48.99,49.11,138000.0,35.3087,35.3952,35.2943,35.3808,138000.0
2008-03-18 12:40:00,49.1,49.12,49.05,49.12,58400.0,35.3735,35.388,35.3375,35.388,58400.0
2008-03-18 12:45:00,49.11,49.21,49.08,49.1,112200.0,35.3808,35.4528,35.3591,35.3735,112200.0
2008-03-18 12:50:00,49.1,49.18,49.07,49.15,158600.0,35.3735,35.4312,35.3519,35.4096,158600.0
2008-03-18 12:55:00,49.13,49.19,49.11,49.18,74400.0,35.3952,35.4384,35.3808,35.4312,74400.0
2008-03-18 13:00:00,49.16,49.2,49.04,49.18,116000.0,35.4168,35.4456,35.3303,35.4312,116000.0
2008-03-18 13:05:00,49.16,49.19,49.01,49.01,152200.0,35.4168,35.4384,35.3087,35.3087,152200.0
2008-03-18 13:10:00,49.01,49.13,49.01,49.1,132600.0,35.3087,35.3952,35.3087,35.3735,132600.0
2008-03-18 13:15:00,49.11,49.22,49.06,49.13,185800.0,35.3808,35.46,35.3447,35.3952,185800.0
2008-03-18 13:20:00,49.12,49.25,49.12,49.23,181000.0,35.388,35.4816,35.388,35.4672,181000.0
2008-03-18 13:25:00,49.23,49.23,49.07,49.09,123800.0,35.4672,35.4672,35.3519,35.3663,123800.0
2008-03-18 13:30:00,49.09,49.24,49.09,49.21,171800.0,35.3663,35.4744,35.3663,35.4528,171800.0
2008-03-18 13:35:00,49.21,49.21,49.09,49.15,113400.0,35.4528,35.4528,35.3663,35.4096,113400.0
2008-03-18 13:40:00,49.15,49.19,48.85,49.17,124600.0,35.4096,35.4384,35.1934,35.424,124600.0
2008-03-18 13:45:00,49.17,49.21,49.1,49.17,186600.0,35.424,35.4528,35.3735,35.424,186600.0
2008-03-18 13:50:00,49.17,49.27,49.16,49.22,159000.0,35.424,35.496,35.4168,35.46,159000.0
2008-03-18 13:55:00,49.23,49.25,49.12,49.12,87600.0,35.4672,35.4816,35.388,35.388,87600.0
2008-03-18 14:00:00,49.13,49.17,49.02,49.03,170000.0,35.3952,35.424,35.3159,35.3231,170000.0
2008-03-18 14:05:00,49.03,49.06,48.85,48.88,314200.0,35.3231,35.3447,35.1934,35.2151,314200.0
2008-03-18 14:10:00,48.9,49.0,48.4,48.4,332000.0,35.2295,35.3015,34.8692,34.8692,332000.0
2008-03-18 14:15:00,48.45,48.8,48.26,48.76,851800.0,34.9053,35.1574,34.7684,35.1286,851800.0
2008-03-18 14:20:00,48.77,49.1,48.37,48.75,438800.0,35.1358,35.3735,34.8476,35.1214,438800.0
2008-03-18 14:25:00,48.74,48.74,48.19,48.4,706200.0,35.1142,35.1142,34.7179,34.8692,706200.0
2008-03-18 14:30:00,48.38,48.52,47.99,48.1,671800.0,34.8548,34.9557,34.5739,34.6531,671800.0
2008-03-18 14:35:00,48.09,48.41,48.01,48.29,518400.0,34.6459,34.8764,34.5883,34.79,518400.0
2008-03-18 14:40:00,48.27,48.53,48.23,48.36,541800.0,34.7756,34.9629,34.7468,34.8404,541800.0
2008-03-18 14:45:00,48.36,48.65,48.34,48.47,765600.0,34.8404,35.0494,34.826,34.9197,765600.0
2008-03-18 14:50:00,48.47,48.86,48.44,48.82,584800.0,34.9197,35.2006,34.8981,35.1718,584800.0
2008-03-18 14:55:00,48.84,49.16,48.82,49.08,551600.0,35.1862,35.4168,35.1718,35.3591,551600.0
2008-03-18 15:00:00,49.08,49.17,48.68,49.12,720600.0,35.3591,35.424,35.071,35.388,720600.0
2008-03-18 15:05:00,49.12,49.18,48.95,49.08,665600.0,35.388,35.4312,35.2655,35.3591,665600.0
2008-03-18 15:10:00,49.07,49.15,48.87,48.96,661000.0,35.3519,35.4096,35.2078,35.2727,661000.0
2008-03-18 15:15:00,48.97,49.0,48.8,48.95,359800.0,35.2799,35.3015,35.1574,35.2655,359800.0
2008-03-18 15:20:00,48.95,49.25,48.95,49.22,457400.0,35.2655,35.4816,35.2655,35.46,457400.0
2008-03-18 15:25:00,49.22,49.35,48.95,49.13,402800.0,35.46,35.5537,35.2655,35.3952,402800.0
2008-03-18 15:30:00,49.12,49.26,49.06,49.13,312200.0,35.388,35.4888,35.3447,35.3952,312200.0
2008-03-18 15:35:00,49.14,49.31,49.09,49.24,449000.0,35.4024,35.5248,35.3663,35.4744,449000.0
2008-03-18 15:40:00,49.24,49.5,49.22,49.4,427600.0,35.4744,35.6617,35.46,35.5897,427600.0
2008-03-18 15:45:00,49.38,49.41,48.99,48.99,553000.0,35.5753,35.5969,35.2943,35.2943,553000.0
2008-03-18 15:50:00,48.99,49.07,48.97,48.99,654600.0,35.2943,35.3519,35.2799,35.2943,654600.0
2008-03-18 15:55:00,48.98,49.35,48.95,49.27,642800.0,35.2871,35.5537,35.2655,35.496,642800.0
2008-03-19 09:30:00,48.9,49.12,48.24,48.76,533600.0,35.2295,35.388,34.754,35.1286,533600.0
2008-03-19 09:35:00,48.77,48.77,48.12,48.13,589800.0,35.1358,35.1358,34.6675,34.6747,589800.0
2008-03-19 09:40:00,48.15,48.3,47.95,48.2,628600.0,34.6891,34.7972,34.545,34.7252,628600.0
2008-03-19 09:45:00,48.21,48.38,47.98,47.98,542200.0,34.7324,34.8548,34.5667,34.5667,542200.0
2008-03-19 09:50:00,47.98,47.99,47.43,47.56,802200.0,34.5667,34.5739,34.1704,34.2641,802200.0
2008-03-19 09:55:00,47.54,47.6,47.28,47.3,475600.0,34.2497,34.2929,34.0623,34.0768,475600.0
2008-03-19 10:00:00,47.28,47.46,47.1,47.23,829000.0,34.0623,34.192,33.9327,34.0263,829000.0
2008-03-19 10:05:00,47.25,47.37,46.61,46.66,876000.0,34.0407,34.1272,33.5797,33.6157,876000.0
2008-03-19 10:10:00,46.64,47.0,46.64,46.82,835600.0,33.6013,33.8606,33.6013,33.7309,835600.0
2008-03-19 10:15:00,46.85,47.19,46.78,47.19,479800.0,33.7526,33.9975,33.7021,33.9975,479800.0
2008-03-19 10:20:00,47.18,47.33,47.02,47.31,374400.0,33.9903,34.0984,33.875,34.084,374400.0
2008-03-19 10:25:00,47.31,47.32,47.01,47.17,331800.0,34.084,34.0912,33.8678,33.9831,331800.0
2008-03-19 10:30:00,47.16,47.32,46.63,46.65,515600.0,33.9759,34.0912,33.5941,33.6085,515600.0
2008-03-19 10:35:00,46.65,47.02,46.63,46.77,429800.0,33.6085,33.875,33.5941,33.6949,429800.0
2008-03-19 10:40:00,46.77,46.98,46.75,46.85,215600.0,33.6949,33.8462,33.6805,33.7526,215600.0
2008-03-19 10:45:00,46.85,46.98,46.74,46.77,425200.0,33.7526,33.8462,33.6733,33.6949,425200.0
2008-03-19 10:50:00,46.77,46.91,46.76,46.83,225600.0,33.6949,33.7958,33.6877,33.7382,225600.0
2008-03-19 10:55:00,46.83,46.95,46.7,46.85,183400.0,33.7382,33.8246,33.6445,33.7526,183400.0
2008-03-19 11:00:00,46.85,46.99,46.84,46.92,283200.0,33.7526,33.8534,33.7454,33.803,283200.0
2008-03-19 11:05:00,46.9,46.9,46.72,46.83,163800.0,33.7886,33.7886,33.6589,33.7382,163800.0
2008-03-19 11:10:00,46.82,46.99,46.82,46.98,117600.0,33.7309,33.8534,33.7309,33.8462,117600.0
2008-03-19 11:15:00,46.97,47.08,46.85,46.87,269800.0,33.839,33.9183,33.7526,33.767,269800.0
2008-03-19 11:20:00,46.87,46.99,46.79,46.91,186800.0,33.767,33.8534,33.7093,33.7958,186800.0
2008-03-19 11:25:00,46.9,46.98,46.88,46.92,140200.0,33.7886,33.8462,33.7742,33.803,140200.0
2008-03-19 11:30:00,46.91,46.94,46.75,46.88,281200.0,33.7958,33.8174,33.6805,33.7742,281200.0
2008-03-19 11:35:00,46.88,46.9,46.71,46.72,302000.0,33.7742,33.7886,33.6517,33.6589,302000.0
2008-03-19 11:40:00,46.72,46.88,46.69,46.8,292000.0,33.6589,33.7742,33.6373,33.7165,292000.0
2008-03-19 11:45:00,46.77,46.83,46.68,46.72,320800.0,33.6949,33.7382,33.6301,33.6589,320800.0
2008-03-19 11:50:00,46.72,46.77,46.66,46.68,306200.0,33.6589,33.6949,33.6157,33.6301,306200.0
2008-03-19 11:55:00,46.69,46.7,46.51,46.51,382400.0,33.6373,33.6445,33.5076,33.5076,382400.0
2008-03-19 12:00:00,46.51,46.55,46.02,46.1,706800.0,33.5076,33.5364,33.1546,33.2122,706800.0
2008-03-19 12:05:00,46.09,46.11,45.76,45.77,611600.0,33.205,33.2194,32.9673,32.9745,611600.0
2008-03-19 12:10:00,45.77,46.02,45.75,45.77,518200.0,32.9745,33.1546,32.9601,32.9745,518200.0
2008-03-19 12:15:00,45.77,45.93,45.74,45.81,549600.0,32.9745,33.0898,32.9529,33.0033,549600.0
2008-03-19 12:20:00,45.8,45.82,45.48,45.58,641400.0,32.9961,33.0105,32.7656,32.8376,641400.0
2008-03-19 12:25:00,45.57,45.7,45.51,45.63,573200.0,32.8304,32.9241,32.7872,32.8736,573200.0
2008-03-19 12:30:00,45.63,45.72,45.49,45.58,531000.0,32.8736,32.9385,32.7728,32.8376,531000.0
2008-03-19 12:35:00,45.58,45.7,45.4,45.67,723200.0,32.8376,32.9241,32.7079,32.9024,723200.0
2008-03-19 12:40:00,45.67,45.68,45.34,45.4,386400.0,32.9024,32.9096,32.6647,32.7079,386400.0
2008-03-19 12:45:00,45.38,45.53,45.35,45.45,382400.0,32.6935,32.8016,32.6719,32.7439,382400.0
2008-03-19 12:50:00,45.45,45.47,45.26,45.42,348800.0,32.7439,32.7584,32.6071,32.7223,348800.0
2008-03-19 12:55:00,45.42,45.43,45.3,45.38,304800.0,32.7223,32.7295,32.6359,32.6935,304800.0
2008-03-19 13:00:00,45.37,45.75,45.36,45.75,321400.0,32.6863,32.9601,32.6791,32.9601,321400.0
2008-03-19 13:05:00,45.73,46.09,45.66,45.92,492800.0,32.9457,33.205,32.8952,33.0826,492800.0
2008-03-19 13:10:00,45.91,46.01,45.76,45.77,378000.0,33.0753,33.1474,32.9673,32.9745,378000.0
2008-03-19 13:15:00,45.76,45.95,45.63,45.93,209000.0,32.9673,33.1042,32.8736,33.0898,209000.0
2008-03-19 13:20:00,45.96,46.02,45.77,45.82,385200.0,33.1114,33.1546,32.9745,33.0105,385200.0
2008-03-19 13:25:00,45.81,45.88,45.49,45.5,446400.0,33.0033,33.0537,32.7728,32.78,446400.0
2008-03-19 13:30:00,45.52,45.58,45.17,45.2,1080200.0,32.7944,32.8376,32.5422,32.5638,1080200.0
2008-03-19 13:35:00,45.22,45.28,45.06,45.22,322000.0,32.5782,32.6215,32.463,32.5782,322000.0
2008-03-19 13:40:00,45.2,45.24,45.05,45.07,697400.0,32.5638,32.5927,32.4558,32.4702,697400.0
2008-03-19 13:45:00,45.08,45.16,45.01,45.01,251400.0,32.4774,32.535,32.427,32.427,251400.0
2008-03-19 13:50:00,45.01,45.07,44.84,44.98,613600.0,32.427,32.4702,32.3045,32.4053,613600.0
2008-03-19 13:55:00,44.97,45.26,44.92,45.21,381800.0,32.3981,32.6071,32.3621,32.571,381800.0
2008-03-19 14:00:00,45.18,45.4,45.01,45.04,632400.0,32.5494,32.7079,32.427,32.4486,632400.0
2008-03-19 14:05:00,45.05,45.08,44.88,45.02,726200.0,32.4558,32.4774,32.3333,32.4342,726200.0
2008-03-19 14:10:00,45.01,45.13,44.95,45.09,445400.0,32.427,32.5134,32.3837,32.4846,445400.0
2008-03-19 14:15:00,45.09,45.1,44.9,45.04,406200.0,32.4846,32.4918,32.3477,32.4486,406200.0
2008-03-19 14:20:00,45.03,45.21,44.96,45.04,481000.0,32.4414,32.571,32.3909,32.4486,481000.0
2008-03-19 14:25:00,45.04,45.1,44.96,44.99,415200.0,32.4486,32.4918,32.3909,32.4125,415200.0
2008-03-19 14:30:00,44.99,45.04,44.8,44.85,523800.0,32.4125,32.4486,32.2757,32.3117,523800.0
2008-03-19 14:35:00,44.85,44.97,44.49,44.57,761000.0,32.3117,32.3981,32.0523,32.11,761000.0
2008-03-19 14:40:00,44.56,44.75,44.26,44.68,826800.0,32.1028,32.2396,31.8866,32.1892,826800.0
2008-03-19 14:45:00,44.65,44.77,44.48,44.61,670000.0,32.1676,32.254,32.0451,32.1388,670000.0
2008-03-19 14:50:00,44.62,44.74,44.5,44.66,683200.0,32.146,32.2324,32.0595,32.1748,683200.0
2008-03-19 14:55:00,44.66,45.01,44.66,44.88,745600.0,32.1748,32.427,32.1748,32.3333,745600.0
2008-03-19 15:00:00,44.88,44.9,44.4,44.86,566800.0,32.3333,32.3477,31.9875,32.3189,566800.0
2008-03-19 15:05:00,44.84,45.15,44.83,45.01,714400.0,32.3045,32.5278,32.2973,32.427,714400.0
2008-03-19 15:10:00,45.02,45.22,44.98,44.98,510800.0,32.4342,32.5782,32.4053,32.4053,510800.0
2008-03-19 15:15:00,44.97,44.99,44.47,44.79,557600.0,32.3981,32.4125,32.0379,32.2685,557600.0
2008-03-19 15:20:00,44.8,44.96,44.74,44.74,560200.0,32.2757,32.3909,32.2324,32.2324,560200.0
2008-03-19 15:25:00,44.74,44.88,44.58,44.77,495800.0,32.2324,32.3333,32.1172,32.254,495800.0
2008-03-19 15:30:00,44.77,44.88,44.59,44.6,717800.0,32.254,32.3333,32.1244,32.1316,717800.0
2008-03-19 15:35:00,44.6,44.66,44.4,44.48,767400.0,32.1316,32.1748,31.9875,32.0451,767400.0
2008-03-19 15:40:00,44.47,44.6,44.41,44.54,732600.0,32.0379,32.1316,31.9947,32.0883,732600.0
2008-03-19 15:45:00,44.53,44.54,44.27,44.29,1004600.0,32.0811,32.0883,31.8938,31.9082,1004600.0
2008-03-19 15:50:00,44.27,44.3,44.05,44.23,1579600.0,31.8938,31.9154,31.7353,31.865,1579600.0
2008-03-19 15:55:00,44.23,44.4,44.0,44.32,1642400.0,31.865,31.9875,31.6993,31.9299,1642400.0
2008-03-20 09:30:00,42.51,42.51,41.9,42.18,2275800.0,30.6259,30.6259,30.1864,30.3881,2275800.0
2008-03-20 09:35:00,42.2,42.34,41.3,42.14,1366400.0,30.4025,30.5034,29.7541,30.3593,1366400.0
2008-03-20 09:40:00,42.13,42.15,41.49,41.84,1159200.0,30.3521,30.3665,29.891,30.1432,1159200.0
2008-03-20 09:45:00,41.84,42.44,41.83,42.24,1354000.0,30.1432,30.5754,30.136,30.4313,1354000.0
2008-03-20 09:50:00,42.24,42.5,42.02,42.49,889600.0,30.4313,30.6187,30.2728,30.6114,889600.0
2008-03-20 09:55:00,42.49,42.66,42.4,42.49,877800.0,30.6114,30.7339,30.5466,30.6114,877800.0
2008-03-20 10:00:00,42.48,43.38,42.47,43.11,1180400.0,30.6042,31.2526,30.597,31.0581,1180400.0
2008-03-20 10:05:00,43.11,43.6,42.69,42.7,1012600.0,31.0581,31.4111,30.7555,30.7627,1012600.0
2008-03-20 10:10:00,42.7,42.86,42.67,42.75,711000.0,30.7627,30.878,30.7411,30.7988,711000.0
2008-03-20 10:15:00,42.74,43.19,42.73,43.15,531800.0,30.7916,31.1158,30.7844,31.0869,531800.0
2008-03-20 10:20:00,43.16,43.63,43.09,43.59,744600.0,31.0941,31.4327,31.0437,31.4039,744600.0
2008-03-20 10:25:00,43.59,43.71,43.35,43.65,707000.0,31.4039,31.4904,31.231,31.4472,707000.0
2008-03-20 10:30:00,43.63,44.27,43.47,44.25,921400.0,31.4327,31.8938,31.3175,31.8794,921400.0
2008-03-20 10:35:00,44.25,44.3,43.88,44.23,680800.0,31.8794,31.9154,31.6129,31.865,680800.0
2008-03-20 10:40:00,44.21,44.27,43.95,44.25,630000.0,31.8506,31.8938,31.6633,31.8794,630000.0
2008-03-20 10:45:00,44.25,44.35,44.02,44.31,525400.0,31.8794,31.9515,31.7137,31.9226,525400.0
2008-03-20 10:50:00,44.31,44.88,44.15,44.8,852800.0,31.9226,32.3333,31.8074,32.2757,852800.0
2008-03-20 10:55:00,44.79,44.8,44.18,44.46,939000.0,32.2685,32.2757,31.829,32.0307,939000.0
2008-03-20 11:00:00,44.46,44.48,43.6,43.62,716600.0,32.0307,32.0451,31.4111,31.4255,716600.0
2008-03-20 11:05:00,43.6,44.12,43.57,43.99,733000.0,31.4111,31.7858,31.3895,31.6921,733000.0
2008-03-20 11:10:00,44.0,44.0,43.28,43.4,546000.0,31.6993,31.6993,31.1806,31.267,546000.0
2008-03-20 11:15:00,43.41,43.46,43.22,43.32,363600.0,31.2743,31.3103,31.1374,31.2094,363600.0
2008-03-20 11:20:00,43.32,43.49,43.05,43.41,416400.0,31.2094,31.3319,31.0149,31.2743,416400.0
2008-03-20 11:25:00,43.4,43.46,43.15,43.45,248400.0,31.267,31.3103,31.0869,31.3031,248400.0
2008-03-20 11:30:00,43.45,43.59,43.3,43.42,427000.0,31.3031,31.4039,31.195,31.2815,427000.0
2008-03-20 11:35:00,43.4,43.47,43.23,43.26,166800.0,31.267,31.3175,31.1446,31.1662,166800.0
2008-03-20 11:40:00,43.27,43.45,43.24,43.33,231800.0,31.1734,31.3031,31.1518,31.2166,231800.0
2008-03-20 11:45:00,43.33,43.4,42.76,42.8,458200.0,31.2166,31.267,30.806,30.8348,458200.0
2008-03-20 11:50:00,42.8,42.96,42.79,42.93,314600.0,30.8348,30.9501,30.8276,30.9284,314600.0
2008-03-20 11:55:00,42.94,42.96,42.75,42.8,153600.0,30.9356,30.9501,30.7988,30.8348,153600.0
2008-03-20 12:00:00,42.81,43.01,42.8,42.92,277000.0,30.842,30.9861,30.8348,30.9212,277000.0
2008-03-20 12:05:00,42.92,43.04,42.77,42.84,364600.0,30.9212,31.0077,30.8132,30.8636,364600.0
2008-03-20 12:10:00,42.85,42.85,42.66,42.83,302200.0,30.8708,30.8708,30.7339,30.8564,302200.0
2008-03-20 12:15:00,42.79,42.9,42.79,42.81,218000.0,30.8276,30.9068,30.8276,30.842,218000.0
2008-03-20 12:20:00,42.81,42.81,42.52,42.56,385400.0,30.842,30.842,30.6331,30.6619,385400.0
2008-03-20 12:25:00,42.54,42.68,42.41,42.42,398800.0,30.6475,30.7483,30.5538,30.561,398800.0
2008-03-20 12:30:00,42.44,42.56,42.33,42.35,276400.0,30.5754,30.6619,30.4962,30.5106,276400.0
2008-03-20 12:35:00,42.35,42.49,42.24,42.49,431600.0,30.5106,30.6114,30.4313,30.6114,431600.0
2008-03-20 12:40:00,42.49,42.6,42.31,42.35,634600.0,30.6114,30.6907,30.4818,30.5106,634600.0
2008-03-20 12:45:00,42.37,42.47,42.34,42.42,284800.0,30.525,30.597,30.5034,30.561,284800.0
2008-03-20 12:50:00,42.42,42.51,42.37,42.49,510400.0,30.561,30.6259,30.525,30.6114,510400.0
2008-03-20 12:55:00,42.49,42.63,42.47,42.58,429000.0,30.6114,30.7123,30.597,30.6763,429000.0
2008-03-20 13:00:00,42.58,42.73,42.57,42.67,474000.0,30.6763,30.7844,30.6691,30.7411,474000.0
2008-03-20 13:05:00,42.68,42.79,42.67,42.74,227400.0,30.7483,30.8276,30.7411,30.7916,227400.0
2008-03-20 13:10:00,42.74,42.92,42.68,42.81,242800.0,30.7916,30.9212,30.7483,30.842,242800.0
2008-03-20 13:15:00,42.81,42.92,42.79,42.87,253400.0,30.842,30.9212,30.8276,30.8852,253400.0
2008-03-20 13:20:00,42.87,43.04,42.87,42.98,232800.0,30.8852,31.0077,30.8852,30.9645,232800.0
2008-03-20 13:25:00,42.98,43.05,42.93,43.04,279800.0,30.9645,31.0149,30.9284,31.0077,279800.0
2008-03-20 13:30:00,43.03,43.42,43.0,43.42,337000.0,31.0005,31.2815,30.9789,31.2815,337000.0
2008-03-20 13:35:00,43.42,43.44,43.24,43.27,310600.0,31.2815,31.2959,31.1518,31.1734,310600.0
2008-03-20 13:40:00,43.27,43.29,43.06,43.26,203800.0,31.1734,31.1878,31.0221,31.1662,203800.0
2008-03-20 13:45:00,43.26,43.39,43.15,43.28,298200.0,31.1662,31.2598,31.0869,31.1806,298200.0
2008-03-20 13:50:00,43.29,43.35,43.17,43.27,196600.0,31.1878,31.231,31.1013,31.1734,196600.0
2008-03-20 13:55:00,43.3,43.32,43.2,43.27,235200.0,31.195,31.2094,31.123,31.1734,235200.0
2008-03-20 14:00:00,43.26,43.55,43.26,43.49,301000.0,31.1662,31.3751,31.1662,31.3319,301000.0
2008-03-20 14:05:00,43.48,43.67,43.48,43.59,316200.0,31.3247,31.4616,31.3247,31.4039,316200.0
2008-03-20 14:10:00,43.59,43.61,43.35,43.43,409000.0,31.4039,31.4183,31.231,31.2887,409000.0
2008-03-20 14:15:00,43.44,43.63,43.43,43.48,324200.0,31.2959,31.4327,31.2887,31.3247,324200.0
2008-03-20 14:20:00,43.47,43.6,43.38,43.5,255000.0,31.3175,31.4111,31.2526,31.3391,255000.0
2008-03-20 14:25:00,43.49,43.75,43.49,43.7,150600.0,31.3319,31.5192,31.3319,31.4832,150600.0
2008-03-20 14:30:00,43.7,43.84,43.52,43.79,226200.0,31.4832,31.584,31.3535,31.548,226200.0
2008-03-20 14:35:00,43.79,44.15,43.79,44.13,301800.0,31.548,31.8074,31.548,31.793,301800.0
2008-03-20 14:40:00,44.13,44.15,43.88,43.95,440600.0,31.793,31.8074,31.6129,31.6633,440600.0
2008-03-20 14:45:00,43.97,43.97,43.87,43.9,187800.0,31.6777,31.6777,31.6057,31.6273,187800.0
2008-03-20 14:50:00,43.91,43.99,43.8,43.89,287000.0,31.6345,31.6921,31.5552,31.6201,287000.0
2008-03-20 14:55:00,43.88,44.08,43.85,44.02,293800.0,31.6129,31.7569,31.5912,31.7137,293800.0
2008-03-20 15:00:00,44.0,44.12,43.99,44.09,334600.0,31.6993,31.7858,31.6921,31.7641,334600.0
2008-03-20 15:05:00,44.08,44.11,43.91,43.99,335800.0,31.7569,31.7786,31.6345,31.6921,335800.0
2008-03-20 15:10:00,44.0,44.11,43.96,44.1,252000.0,31.6993,31.7786,31.6705,31.7714,252000.0
2008-03-20 15:15:00,44.1,44.15,44.0,44.12,332000.0,31.7714,31.8074,31.6993,31.7858,332000.0
2008-03-20 15:20:00,44.12,44.26,44.04,44.2,306000.0,31.7858,31.8866,31.7281,31.8434,306000.0
2008-03-20 15:25:00,44.2,44.22,43.96,44.01,472800.0,31.8434,31.8578,31.6705,31.7065,472800.0
2008-03-20 15:30:00,44.02,44.17,43.88,43.97,388800.0,31.7137,31.8218,31.6129,31.6777,388800.0
2008-03-20 15:35:00,43.97,43.98,43.62,43.71,854600.0,31.6777,31.6849,31.4255,31.4904,854600.0
2008-03-20 15:40:00,43.71,43.8,43.33,43.41,819600.0,31.4904,31.5552,31.2166,31.2743,819600.0
2008-03-20 15:45:00,43.41,43.62,43.36,43.6,540000.0,31.2743,31.4255,31.2382,31.4111,540000.0
2008-03-20 15:50:00,43.59,43.71,43.52,43.65,637600.0,31.4039,31.4904,31.3535,31.4472,637600.0
2008-03-20 15:55:00,43.65,43.8,43.5,43.58,742000.0,31.4472,31.5552,31.3391,31.3967,742000.0
2008-03-24 09:30:00,44.21,44.58,44.06,44.54,479400.0,31.8506,32.1172,31.7425,32.0883,479400.0
2008-03-24 09:35:00,44.55,45.16,44.38,45.16,471000.0,32.0956,32.535,31.9731,32.535,471000.0
2008-03-24 09:40:00,45.16,45.38,44.95,45.28,641000.0,32.535,32.6935,32.3837,32.6215,641000.0
2008-03-24 09:45:00,45.27,45.45,45.12,45.2,672600.0,32.6143,32.7439,32.5062,32.5638,672600.0
2008-03-24 09:50:00,45.2,45.4,45.0,45.25,501000.0,32.5638,32.7079,32.4197,32.5999,501000.0
2008-03-24 09:55:00,45.24,45.5,45.2,45.24,508000.0,32.5927,32.78,32.5638,32.5927,508000.0
2008-03-24 10:00:00,45.26,45.34,45.06,45.13,410800.0,32.6071,32.6647,32.463,32.5134,410800.0
2008-03-24 10:05:00,45.13,45.48,45.08,45.43,328200.0,32.5134,32.7656,32.4774,32.7295,328200.0
2008-03-24 10:10:00,45.41,45.74,45.38,45.72,401200.0,32.7151,32.9529,32.6935,32.9385,401200.0
2008-03-24 10:15:00,45.69,45.7,45.48,45.57,320600.0,32.9169,32.9241,32.7656,32.8304,320600.0
2008-03-24 10:20:00,45.57,45.66,45.48,45.52,209000.0,32.8304,32.8952,32.7656,32.7944,209000.0
2008-03-24 10:25:00,45.55,45.63,45.43,45.46,219400.0,32.816,32.8736,32.7295,32.7512,219400.0
2008-03-24 10:30:00,45.45,45.56,45.43,45.53,254200.0,32.7439,32.8232,32.7295,32.8016,254200.0
2008-03-24 10:35:00,45.53,45.77,45.52,45.75,319200.0,32.8016,32.9745,32.7944,32.9601,319200.0
2008-03-24 10:40:00,45.76,45.77,45.58,45.66,280800.0,32.9673,32.9745,32.8376,32.8952,280800.0
2008-03-24 10:45:00,45.66,45.83,45.62,45.63,251400.0,32.8952,33.0177,32.8664,32.8736,251400.0
2008-03-24 10:50:00,45.63,45.63,45.37,45.38,238600.0,32.8736,32.8736,32.6863,32.6935,238600.0
2008-03-24 10:55:00,45.39,45.45,45.25,45.27,184400.0,32.7007,32.7439,32.5999,32.6143,184400.0
2008-03-24 11:00:00,45.26,45.41,45.26,45.28,220400.0,32.6071,32.7151,32.6071,32.6215,220400.0
2008-03-24 11:05:00,45.29,45.37,45.27,45.34,69400.0,32.6287,32.6863,32.6143,32.6647,69400.0
2008-03-24 11:10:00,45.34,45.42,45.3,45.42,126800.0,32.6647,32.7223,32.6359,32.7223,126800.0
2008-03-24 11:15:00,45.41,45.53,45.4,45.45,191000.0,32.7151,32.8016,32.7079,32.7439,191000.0
2008-03-24 11:20:00,45.44,45.44,45.27,45.4,136400.0,32.7367,32.7367,32.6143,32.7079,136400.0
2008-03-24 11:25:00,45.41,45.42,45.35,45.38,109000.0,32.7151,32.7223,32.6719,32.6935,109000.0
2008-03-24 11:30:00,45.38,45.67,45.36,45.62,260200.0,32.6935,32.9024,32.6791,32.8664,260200.0
2008-03-24 11:35:00,45.62,45.8,45.58,45.8,130400.0,32.8664,32.9961,32.8376,32.9961,130400.0
2008-03-24 11:40:00,45.81,45.95,45.8,45.92,254800.0,33.0033,33.1042,32.9961,33.0826,254800.0
2008-03-24 11:45:00,45.92,45.93,45.59,45.66,221400.0,33.0826,33.0898,32.8448,32.8952,221400.0
2008-03-24 11:50:00,45.66,45.69,45.43,45.43,193400.0,32.8952,32.9169,32.7295,32.7295,193400.0
2008-03-24 11:55:00,45.43,45.56,45.42,45.56,111800.0,32.7295,32.8232,32.7223,32.8232,111800.0
2008-03-24 12:00:00,45.57,45.59,45.41,45.46,136800.0,32.8304,32.8448,32.7151,32.7512,136800.0
2008-03-24 12:05:00,45.46,45.47,45.27,45.34,213800.0,32.7512,32.7584,32.6143,32.6647,213800.0
2008-03-24 12:10:00,45.34,45.46,45.32,45.42,134400.0,32.6647,32.7512,32.6503,32.7223,134400.0
2008-03-24 12:15:00,45.41,45.55,45.39,45.52,137000.0,32.7151,32.816,32.7007,32.7944,137000.0
2008-03-24 12:20:00,45.48,45.57,45.45,45.47,138400.0,32.7656,32.8304,32.7439,32.7584,138400.0
2008-03-24 12:25:00,45.46,45.47,45.3,45.35,146200.0,32.7512,32.7584,32.6359,32.6719,146200.0
2008-03-24 12:30:00,45.34,45.43,45.3,45.35,111600.0,32.6647,32.7295,32.6359,32.6719,111600.0
2008-03-24 12:35:00,45.35,45.35,45.25,45.3,152200.0,32.6719,32.6719,32.5999,32.6359,152200.0
2008-03-24 12:40:00,45.3,45.4,45.05,45.12,278800.0,32.6359,32.7079,32.4558,32.5062,278800.0
2008-03-24 12:45:00,45.12,45.27,45.07,45.26,122600.0,32.5062,32.6143,32.4702,32.6071,122600.0
2008-03-24 12:50:00,45.26,45.32,45.18,45.22,159200.0,32.6071,32.6503,32.5494,32.5782,159200.0
2008-03-24 12:55:00,45.19,45.27,45.18,45.26,110600.0,32.5566,32.6143,32.5494,32.6071,110600.0
2008-03-24 13:00:00,45.25,45.27,45.09,45.24,185600.0,32.5999,32.6143,32.4846,32.5927,185600.0
2008-03-24 13:05:00,45.24,45.27,45.19,45.24,115400.0,32.5927,32.6143,32.5566,32.5927,115400.0
2008-03-24 13:10:00,45.24,45.25,45.21,45.24,41400.0,32.5927,32.5999,32.571,32.5927,41400.0
2008-03-24 13:15:00,45.23,45.24,45.17,45.24,98800.0,32.5855,32.5927,32.5422,32.5927,98800.0
2008-03-24 13:20:00,45.24,45.29,45.2,45.24,136000.0,32.5927,32.6287,32.5638,32.5927,136000.0
2008-03-24 13:25:00,45.26,45.26,45.1,45.18,109200.0,32.6071,32.6071,32.4918,32.5494,109200.0
2008-03-24 13:30:00,45.16,45.23,45.09,45.09,50400.0,32.535,32.5855,32.4846,32.4846,50400.0
2008-03-24 13:35:00,45.09,45.12,44.99,45.02,164000.0,32.4846,32.5062,32.4125,32.4342,164000.0
2008-03-24 13:40:00,45.04,45.45,45.03,45.07,193600.0,32.4486,32.7439,32.4414,32.4702,193600.0
2008-03-24 13:45:00,45.08,45.14,45.05,45.12,66200.0,32.4774,32.5206,32.4558,32.5062,66200.0
2008-03-24 13:50:00,45.12,45.22,45.03,45.04,112600.0,32.5062,32.5782,32.4414,32.4486,112600.0
2008-03-24 13:55:00,45.03,45.12,45.01,45.09,119200.0,32.4414,32.5062,32.427,32.4846,119200.0
2008-03-24 14:00:00,45.1,45.1,44.93,45.0,269200.0,32.4918,32.4918,32.3693,32.4197,269200.0
2008-03-24 14:05:00,45.02,45.04,44.98,45.01,111200.0,32.4342,32.4486,32.4053,32.427,111200.0
2008-03-24 14:10:00,45.01,45.02,44.92,44.93,182400.0,32.427,32.4342,32.3621,32.3693,182400.0
2008-03-24 14:15:00,44.93,44.95,44.88,44.94,208400.0,32.3693,32.3837,32.3333,32.3765,208400.0
2008-03-24 14:20:00,44.94,45.02,44.92,44.94,278800.0,32.3765,32.4342,32.3621,32.3765,278800.0
2008-03-24 14:25:00,44.93,44.99,44.88,44.95,138800.0,32.3693,32.4125,32.3333,32.3837,138800.0
2008-03-24 14:30:00,44.95,45.0,44.88,44.95,132800.0,32.3837,32.4197,32.3333,32.3837,132800.0
2008-03-24 14:35:00,44.96,45.15,44.95,45.1,312200.0,32.3909,32.5278,32.3837,32.4918,312200.0
2008-03-24 14:40:00,45.09,45.11,44.88,44.96,227200.0,32.4846,32.499,32.3333,32.3909,227200.0
2008-03-24 14:45:00,44.96,44.98,44.76,44.78,179400.0,32.3909,32.4053,32.2468,32.2613,179400.0
2008-03-24 14:50:00,44.77,44.83,44.62,44.71,236200.0,32.254,32.2973,32.146,32.2108,236200.0
2008-03-24 14:55:00,44.7,44.7,44.36,44.37,282000.0,32.2036,32.2036,31.9587,31.9659,282000.0
2008-03-24 15:00:00,44.37,44.57,44.3,44.48,411000.0,31.9659,32.11,31.9154,32.0451,411000.0
2008-03-24 15:05:00,44.48,44.51,44.26,44.29,236400.0,32.0451,32.0667,31.8866,31.9082,236400.0
2008-03-24 15:10:00,44.29,44.43,44.29,44.4,195200.0,31.9082,32.0091,31.9082,31.9875,195200.0
2008-03-24 15:15:00,44.4,44.63,44.4,44.52,341000.0,31.9875,32.1532,31.9875,32.0739,341000.0
2008-03-24 15:20:00,44.93,44.93,44.38,44.4,220800.0,32.3693,32.3693,31.9731,31.9875,220800.0
2008-03-24 15:25:00,44.39,44.43,44.19,44.2,211600.0,31.9803,32.0091,31.8362,31.8434,211600.0
2008-03-24 15:30:00,44.18,44.41,44.17,44.33,264200.0,31.829,31.9947,31.8218,31.9371,264200.0
2008-03-24 15:35:00,44.3,44.37,44.21,44.35,326600.0,31.9154,31.9659,31.8506,31.9515,326600.0
2008-03-24 15:40:00,44.35,44.4,44.27,44.34,227600.0,31.9515,31.9875,31.8938,31.9443,227600.0
2008-03-24 15:45:00,44.35,44.35,44.17,44.22,349400.0,31.9515,31.9515,31.8218,31.8578,349400.0
2008-03-24 15:50:00,44.24,44.3,44.15,44.27,308200.0,31.8722,31.9154,31.8074,31.8938,308200.0
2008-03-24 15:55:00,44.27,44.4,44.21,44.26,623400.0,31.8938,31.9875,31.8506,31.8866,623400.0
2008-03-25 09:30:00,45.51,45.85,45.25,45.28,668400.0,32.7872,33.0321,32.5999,32.6215,668400.0
2008-03-25 09:35:00,45.28,46.09,45.18,45.99,868600.0,32.6215,33.205,32.5494,33.133,868600.0
2008-03-25 09:40:00,45.98,46.29,45.95,46.15,454600.0,33.1258,33.3491,33.1042,33.2483,454600.0
2008-03-25 09:45:00,46.16,46.4,45.91,46.04,584000.0,33.2555,33.4284,33.0753,33.169,584000.0
2008-03-25 09:50:00,46.04,46.33,46.04,46.31,598800.0,33.169,33.3779,33.169,33.3635,598800.0
2008-03-25 09:55:00,46.31,46.35,45.95,46.0,614200.0,33.3635,33.3923,33.1042,33.1402,614200.0
2008-03-25 10:00:00,45.99,46.07,45.73,46.01,680600.0,33.133,33.1906,32.9457,33.1474,680600.0
2008-03-25 10:05:00,45.99,46.09,45.81,45.84,549200.0,33.133,33.205,33.0033,33.0249,549200.0
2008-03-25 10:10:00,45.85,46.09,45.81,45.86,370000.0,33.0321,33.205,33.0033,33.0393,370000.0
2008-03-25 10:15:00,45.88,46.04,45.84,45.93,298000.0,33.0537,33.169,33.0249,33.0898,298000.0
2008-03-25 10:20:00,45.92,46.43,45.85,46.32,533000.0,33.0826,33.45,33.0321,33.3707,533000.0
2008-03-25 10:25:00,46.32,46.33,45.86,45.88,445000.0,33.3707,33.3779,33.0393,33.0537,445000.0
2008-03-25 10:30:00,45.89,46.0,45.7,45.73,540600.0,33.0609,33.1402,32.9241,32.9457,540600.0
2008-03-25 10:35:00,45.73,45.86,45.63,45.69,375400.0,32.9457,33.0393,32.8736,32.9169,375400.0
2008-03-25 10:40:00,45.69,46.06,45.68,46.03,304400.0,32.9169,33.1834,32.9096,33.1618,304400.0
2008-03-25 10:45:00,46.03,46.38,45.99,46.38,393400.0,33.1618,33.414,33.133,33.414,393400.0
2008-03-25 10:50:00,46.38,46.47,46.21,46.38,611000.0,33.414,33.4788,33.2915,33.414,611000.0
2008-03-25 10:55:00,46.38,46.43,46.17,46.24,435200.0,33.414,33.45,33.2627,33.3131,435200.0
2008-03-25 11:00:00,46.25,46.38,46.13,46.31,263600.0,33.3203,33.414,33.2338,33.3635,263600.0
2008-03-25 11:05:00,46.31,46.35,46.19,46.24,253200.0,33.3635,33.3923,33.2771,33.3131,253200.0
2008-03-25 11:10:00,46.26,46.42,46.23,46.4,204000.0,33.3275,33.4428,33.3059,33.4284,204000.0
2008-03-25 11:15:00,46.4,46.45,46.21,46.23,203200.0,33.4284,33.4644,33.2915,33.3059,203200.0
2008-03-25 11:20:00,46.23,46.42,46.21,46.37,201200.0,33.3059,33.4428,33.2915,33.4068,201200.0
2008-03-25 11:25:00,46.38,46.49,46.31,46.34,252400.0,33.414,33.4932,33.3635,33.3851,252400.0
2008-03-25 11:30:00,46.34,46.44,46.3,46.42,249800.0,33.3851,33.4572,33.3563,33.4428,249800.0
2008-03-25 11:35:00,46.43,46.6,46.38,46.46,381600.0,33.45,33.5725,33.414,33.4716,381600.0
2008-03-25 11:40:00,46.46,46.52,46.38,46.38,124200.0,33.4716,33.5148,33.414,33.414,124200.0
2008-03-25 11:45:00,46.38,46.45,46.13,46.18,233200.0,33.414,33.4644,33.2338,33.2699,233200.0
2008-03-25 11:50:00,46.21,46.38,46.15,46.2,177800.0,33.2915,33.414,33.2483,33.2843,177800.0
2008-03-25 11:55:00,46.2,46.26,46.08,46.11,184800.0,33.2843,33.3275,33.1978,33.2194,184800.0
2008-03-25 12:00:00,46.12,46.13,46.01,46.1,164200.0,33.2266,33.2338,33.1474,33.2122,164200.0
2008-03-25 12:05:00,46.1,46.32,46.04,46.2,270800.0,33.2122,33.3707,33.169,33.2843,270800.0
2008-03-25 12:10:00,46.2,46.26,46.19,46.23,227200.0,33.2843,33.3275,33.2771,33.3059,227200.0
2008-03-25 12:15:00,46.23,46.33,46.15,46.18,197800.0,33.3059,33.3779,33.2483,33.2699,197800.0
2008-03-25 12:20:00,46.18,46.24,46.06,46.13,100400.0,33.2699,33.3131,33.1834,33.2338,100400.0
2008-03-25 12:25:00,46.12,46.37,46.11,46.35,189600.0,33.2266,33.4068,33.2194,33.3923,189600.0
2008-03-25 12:30:00,46.34,46.37,46.24,46.33,127200.0,33.3851,33.4068,33.3131,33.3779,127200.0
2008-03-25 12:35:00,46.31,46.33,46.18,46.3,103600.0,33.3635,33.3779,33.2699,33.3563,103600.0
2008-03-25 12:40:00,46.3,46.35,46.27,46.28,118800.0,33.3563,33.3923,33.3347,33.3419,118800.0
2008-03-25 12:45:00,46.3,46.38,46.27,46.28,132800.0,33.3563,33.414,33.3347,33.3419,132800.0
2008-03-25 12:50:00,46.28,46.38,46.26,46.33,86800.0,33.3419,33.414,33.3275,33.3779,86800.0
2008-03-25 12:55:00,46.33,46.35,46.17,46.19,72000.0,33.3779,33.3923,33.2627,33.2771,72000.0
2008-03-25 13:00:00,46.18,46.24,46.12,46.12,134000.0,33.2699,33.3131,33.2266,33.2266,134000.0
2008-03-25 13:05:00,46.13,46.13,46.04,46.1,104000.0,33.2338,33.2338,33.169,33.2122,104000.0
2008-03-25 13:10:00,46.09,46.13,46.05,46.08,147200.0,33.205,33.2338,33.1762,33.1978,147200.0
2008-03-25 13:15:00,46.08,46.18,46.07,46.1,96000.0,33.1978,33.2699,33.1906,33.2122,96000.0
2008-03-25 13:20:00,46.09,46.19,46.06,46.09,133600.0,33.205,33.2771,33.1834,33.205,133600.0
2008-03-25 13:25:00,46.09,46.24,46.09,46.23,164800.0,33.205,33.3131,33.205,33.3059,164800.0
2008-03-25 13:30:00,46.24,46.37,46.18,46.28,214200.0,33.3131,33.4068,33.2699,33.3419,214200.0
2008-03-25 13:35:00,46.29,46.35,46.16,46.23,141800.0,33.3491,33.3923,33.2555,33.3059,141800.0
2008-03-25 13:40:00,46.21,46.26,46.17,46.2,91400.0,33.2915,33.3275,33.2627,33.2843,91400.0
2008-03-25 13:45:00,46.2,46.3,46.15,46.3,116400.0,33.2843,33.3563,33.2483,33.3563,116400.0
2008-03-25 13:50:00,46.31,46.34,46.21,46.25,81400.0,33.3635,33.3851,33.2915,33.3203,81400.0
2008-03-25 13:55:00,46.24,46.35,46.19,46.24,141800.0,33.3131,33.3923,33.2771,33.3131,141800.0
2008-03-25 14:00:00,46.25,46.56,46.18,46.56,592200.0,33.3203,33.5436,33.2699,33.5436,592200.0
2008-03-25 14:05:00,46.56,46.68,46.51,46.67,342000.0,33.5436,33.6301,33.5076,33.6229,342000.0
2008-03-25 14:10:00,46.67,46.73,46.58,46.58,282200.0,33.6229,33.6661,33.558,33.558,282200.0
2008-03-25 14:15:00,46.59,46.66,46.55,46.6,282400.0,33.5652,33.6157,33.5364,33.5725,282400.0
2008-03-25 14:20:00,46.6,46.63,46.52,46.55,332400.0,33.5725,33.5941,33.5148,33.5364,332400.0
2008-03-25 14:25:00,46.55,46.57,46.38,46.44,190000.0,33.5364,33.5508,33.414,33.4572,190000.0
2008-03-25 14:30:00,46.44,46.44,46.17,46.21,283600.0,33.4572,33.4572,33.2627,33.2915,283600.0
2008-03-25 14:35:00,46.21,46.26,46.11,46.13,159000.0,33.2915,33.3275,33.2194,33.2338,159000.0
2008-03-25 14:40:00,46.12,46.22,46.1,46.13,188600.0,33.2266,33.2987,33.2122,33.2338,188600.0
2008-03-25 14:45:00,46.13,46.27,46.11,46.21,196200.0,33.2338,33.3347,33.2194,33.2915,196200.0
2008-03-25 14:50:00,46.21,46.35,46.18,46.35,392000.0,33.2915,33.3923,33.2699,33.3923,392000.0
2008-03-25 14:55:00,46.35,46.36,46.15,46.18,247400.0,33.3923,33.3995,33.2483,33.2699,247400.0
2008-03-25 15:00:00,46.17,46.22,46.13,46.17,196000.0,33.2627,33.2987,33.2338,33.2627,196000.0
2008-03-25 15:05:00,46.17,46.28,46.13,46.2,263600.0,33.2627,33.3419,33.2338,33.2843,263600.0
2008-03-25 15:10:00,46.19,46.21,46.06,46.12,233200.0,33.2771,33.2915,33.1834,33.2266,233200.0
2008-03-25 15:15:00,46.12,46.24,46.08,46.16,170000.0,33.2266,33.3131,33.1978,33.2555,170000.0
2008-03-25 15:20:00,46.18,46.24,46.1,46.2,122800.0,33.2699,33.3131,33.2122,33.2843,122800.0
2008-03-25 15:25:00,46.2,46.21,46.05,46.16,154400.0,33.2843,33.2915,33.1762,33.2555,154400.0
2008-03-25 15:30:00,46.17,46.24,46.13,46.13,190800.0,33.2627,33.3131,33.2338,33.2338,190800.0
2008-03-25 15:35:00,46.13,46.15,46.05,46.09,210200.0,33.2338,33.2483,33.1762,33.205,210200.0
2008-03-25 15:40:00,46.09,46.2,46.05,46.09,324800.0,33.205,33.2843,33.1762,33.205,324800.0
2008-03-25 15:45:00,46.09,46.1,45.9,45.96,399200.0,33.205,33.2122,33.0681,33.1114,399200.0
2008-03-25 15:50:00,45.96,46.02,45.89,45.95,552000.0,33.1114,33.1546,33.0609,33.1042,552000.0
2008-03-25 15:55:00,45.95,46.21,45.93,46.15,595600.0,33.1042,33.2915,33.0898,33.2483,595600.0
2008-03-26 09:30:00,47.84,48.06,46.88,46.98,1647800.0,34.4658,34.6243,33.7742,33.8462,1647800.0
2008-03-26 09:35:00,46.99,47.45,46.87,47.33,1108800.0,33.8534,34.1848,33.767,34.0984,1108800.0
2008-03-26 09:40:00,47.34,47.7,47.28,47.55,773800.0,34.1056,34.3649,34.0623,34.2569,773800.0
2008-03-26 09:45:00,47.54,47.66,47.45,47.66,800400.0,34.2497,34.3361,34.1848,34.3361,800400.0
2008-03-26 09:50:00,47.67,47.74,47.52,47.69,826000.0,34.3433,34.3938,34.2353,34.3577,826000.0
2008-03-26 09:55:00,47.69,47.81,47.54,47.77,865000.0,34.3577,34.4442,34.2497,34.4154,865000.0
2008-03-26 10:00:00,47.77,48.21,47.71,48.17,870600.0,34.4154,34.7324,34.3721,34.7035,870600.0
2008-03-26 10:05:00,48.16,48.17,47.9,48.02,668200.0,34.6963,34.7035,34.509,34.5955,668200.0
2008-03-26 10:10:00,48.02,48.1,47.66,47.71,465600.0,34.5955,34.6531,34.3361,34.3721,465600.0
2008-03-26 10:15:00,47.7,47.81,47.3,47.32,494400.0,34.3649,34.4442,34.0768,34.0912,494400.0
2008-03-26 10:20:00,47.32,47.47,47.32,47.44,411200.0,34.0912,34.1992,34.0912,34.1776,411200.0
2008-03-26 10:25:00,47.45,47.46,47.26,47.41,455600.0,34.1848,34.192,34.0479,34.156,455600.0
2008-03-26 10:30:00,47.4,47.45,47.27,47.35,274200.0,34.1488,34.1848,34.0551,34.1128,274200.0
2008-03-26 10:35:00,47.35,47.63,47.27,47.57,274600.0,34.1128,34.3145,34.0551,34.2713,274600.0
2008-03-26 10:40:00,47.57,47.62,47.32,47.35,346200.0,34.2713,34.3073,34.0912,34.1128,346200.0
2008-03-26 10:45:00,47.34,47.37,47.15,47.17,477400.0,34.1056,34.1272,33.9687,33.9831,477400.0
2008-03-26 10:50:00,47.19,47.29,47.11,47.2,294200.0,33.9975,34.0696,33.9399,34.0047,294200.0
2008-03-26 10:55:00,47.21,47.5,47.2,47.5,262000.0,34.0119,34.2208,34.0047,34.2208,262000.0
2008-03-26 11:00:00,47.5,47.5,47.32,47.4,279600.0,34.2208,34.2208,34.0912,34.1488,279600.0
2008-03-26 11:05:00,47.42,47.62,47.41,47.56,362200.0,34.1632,34.3073,34.156,34.2641,362200.0
2008-03-26 11:10:00,47.56,47.72,47.53,47.63,269800.0,34.2641,34.3793,34.2425,34.3145,269800.0
2008-03-26 11:15:00,47.62,47.65,47.54,47.6,314000.0,34.3073,34.3289,34.2497,34.2929,314000.0
2008-03-26 11:20:00,47.59,47.6,47.43,47.51,341200.0,34.2857,34.2929,34.1704,34.2281,341200.0
2008-03-26 11:25:00,47.5,47.62,47.41,47.58,333200.0,34.2208,34.3073,34.156,34.2785,333200.0
2008-03-26 11:30:00,47.58,47.83,47.5,47.79,228400.0,34.2785,34.4586,34.2208,34.4298,228400.0
2008-03-26 11:35:00,47.8,47.82,47.73,47.81,167000.0,34.437,34.4514,34.3865,34.4442,167000.0
2008-03-26 11:40:00,47.8,47.92,47.79,47.81,266000.0,34.437,34.5234,34.4298,34.4442,266000.0
2008-03-26 11:45:00,47.81,47.88,47.69,47.85,170400.0,34.4442,34.4946,34.3577,34.473,170400.0
2008-03-26 11:50:00,47.85,47.95,47.81,47.95,161600.0,34.473,34.545,34.4442,34.545,161600.0
2008-03-26 11:55:00,47.94,48.01,47.93,47.99,292000.0,34.5378,34.5883,34.5306,34.5739,292000.0
2008-03-26 12:00:00,47.99,48.1,47.99,47.99,273400.0,34.5739,34.6531,34.5739,34.5739,273400.0
2008-03-26 12:05:00,47.99,48.3,47.98,48.2,452200.0,34.5739,34.7972,34.5667,34.7252,452200.0
2008-03-26 12:10:00,48.2,48.27,48.09,48.14,284600.0,34.7252,34.7756,34.6459,34.6819,284600.0
2008-03-26 12:15:00,48.13,48.16,48.01,48.04,200600.0,34.6747,34.6963,34.5883,34.6099,200600.0
2008-03-26 12:20:00,48.05,48.12,48.0,48.05,311800.0,34.6171,34.6675,34.5811,34.6171,311800.0
2008-03-26 12:25:00,48.02,48.1,48.0,48.08,122800.0,34.5955,34.6531,34.5811,34.6387,122800.0
2008-03-26 12:30:00,48.08,48.25,48.07,48.25,207600.0,34.6387,34.7612,34.6315,34.7612,207600.0
2008-03-26 12:35:00,48.25,48.39,48.23,48.35,348800.0,34.7612,34.862,34.7468,34.8332,348800.0
2008-03-26 12:40:00,48.38,48.38,48.25,48.3,139000.0,34.8548,34.8548,34.7612,34.7972,139000.0
2008-03-26 12:45:00,48.31,48.45,48.26,48.4,173000.0,34.8044,34.9053,34.7684,34.8692,173000.0
2008-03-26 12:50:00,48.4,48.4,48.19,48.26,212800.0,34.8692,34.8692,34.7179,34.7684,212800.0
2008-03-26 12:55:00,48.27,48.29,48.1,48.13,267800.0,34.7756,34.79,34.6531,34.6747,267800.0
2008-03-26 13:00:00,48.1,48.23,48.09,48.2,176600.0,34.6531,34.7468,34.6459,34.7252,176600.0
2008-03-26 13:05:00,48.21,48.26,48.13,48.15,185800.0,34.7324,34.7684,34.6747,34.6891,185800.0
2008-03-26 13:10:00,48.14,48.38,48.07,48.26,180400.0,34.6819,34.8548,34.6315,34.7684,180400.0
2008-03-26 13:15:00,48.28,48.38,48.21,48.37,163800.0,34.7828,34.8548,34.7324,34.8476,163800.0
2008-03-26 13:20:00,48.38,48.44,48.26,48.33,180200.0,34.8548,34.8981,34.7684,34.8188,180200.0
2008-03-26 13:25:00,48.34,48.49,48.32,48.44,256600.0,34.826,34.9341,34.8116,34.8981,256600.0
2008-03-26 13:30:00,48.44,48.46,48.35,48.46,255800.0,34.8981,34.9125,34.8332,34.9125,255800.0
2008-03-26 13:35:00,48.46,48.57,48.46,48.51,347800.0,34.9125,34.9917,34.9125,34.9485,347800.0
2008-03-26 13:40:00,48.51,48.55,48.43,48.48,138000.0,34.9485,34.9773,34.8909,34.9269,138000.0
2008-03-26 13:45:00,48.46,48.55,48.44,48.48,213600.0,34.9125,34.9773,34.8981,34.9269,213600.0
2008-03-26 13:50:00,48.48,48.53,48.46,48.53,302000.0,34.9269,34.9629,34.9125,34.9629,302000.0
2008-03-26 13:55:00,48.53,48.6,48.52,48.58,187600.0,34.9629,35.0133,34.9557,34.9989,187600.0
2008-03-26 14:00:00,48.59,48.61,48.4,48.41,299200.0,35.0061,35.0205,34.8692,34.8764,299200.0
2008-03-26 14:05:00,48.4,48.55,48.38,48.51,358600.0,34.8692,34.9773,34.8548,34.9485,358600.0
2008-03-26 14:10:00,48.49,48.58,48.39,48.51,301800.0,34.9341,34.9989,34.862,34.9485,301800.0
2008-03-26 14:15:00,48.52,48.54,48.46,48.52,137800.0,34.9557,34.9701,34.9125,34.9557,137800.0
2008-03-26 14:20:00,48.52,48.58,48.4,48.48,203600.0,34.9557,34.9989,34.8692,34.9269,203600.0
2008-03-26 14:25:00,48.49,48.6,47.35,48.53,676600.0,34.9341,35.0133,34.1128,34.9629,676600.0
2008-03-26 14:30:00,48.52,48.63,48.43,48.58,246400.0,34.9557,35.0349,34.8909,34.9989,246400.0
2008-03-26 14:35:00,48.6,48.67,48.57,48.6,345800.0,35.0133,35.0638,34.9917,35.0133,345800.0
2008-03-26 14:40:00,48.59,48.69,48.56,48.64,366200.0,35.0061,35.0782,34.9845,35.0421,366200.0
2008-03-26 14:45:00,48.65,48.88,48.65,48.84,399200.0,35.0494,35.2151,35.0494,35.1862,399200.0
2008-03-26 14:50:00,48.84,48.99,48.84,48.95,446800.0,35.1862,35.2943,35.1862,35.2655,446800.0
2008-03-26 14:55:00,48.94,49.21,48.92,49.21,846600.0,35.2583,35.4528,35.2439,35.4528,846600.0
2008-03-26 15:00:00,49.2,49.29,49.11,49.13,803800.0,35.4456,35.5104,35.3808,35.3952,803800.0
2008-03-26 15:05:00,49.13,49.15,48.93,48.99,437000.0,35.3952,35.4096,35.2511,35.2943,437000.0
2008-03-26 15:10:00,48.99,49.02,48.75,48.88,384600.0,35.2943,35.3159,35.1214,35.2151,384600.0
2008-03-26 15:15:00,48.88,49.02,48.76,48.92,369200.0,35.2151,35.3159,35.1286,35.2439,369200.0
2008-03-26 15:20:00,48.92,49.08,48.86,49.03,398000.0,35.2439,35.3591,35.2006,35.3231,398000.0
2008-03-26 15:25:00,49.03,49.05,48.9,48.95,453000.0,35.3231,35.3375,35.2295,35.2655,453000.0
2008-03-26 15:30:00,48.95,48.95,48.71,48.75,459400.0,35.2655,35.2655,35.0926,35.1214,459400.0
2008-03-26 15:35:00,48.75,49.0,48.58,48.75,1323000.0,35.1214,35.3015,34.9989,35.1214,1323000.0
2008-03-26 15:40:00,48.75,48.89,48.74,48.88,456600.0,35.1214,35.2223,35.1142,35.2151,456600.0
2008-03-26 15:45:00,48.88,48.89,48.73,48.77,414800.0,35.2151,35.2223,35.107,35.1358,414800.0
2008-03-26 15:50:00,48.77,48.81,48.58,48.66,828000.0,35.1358,35.1646,34.9989,35.0566,828000.0
2008-03-26 15:55:00,48.66,48.75,48.6,48.63,727800.0,35.0566,35.1214,35.0133,35.0349,727800.0
2008-03-27 09:30:00,49.53,49.75,49.25,49.56,666000.0,35.6833,35.8418,35.4816,35.705,666000.0
2008-03-27 09:35:00,49.56,49.61,49.31,49.52,602000.0,35.705,35.741,35.5248,35.6761,602000.0
2008-03-27 09:40:00,49.52,49.98,49.51,49.87,829200.0,35.6761,36.0075,35.6689,35.9283,829200.0
2008-03-27 09:45:00,49.85,49.91,49.69,49.69,628200.0,35.9139,35.9571,35.7986,35.7986,628200.0
2008-03-27 09:50:00,49.7,49.9,49.3,49.45,709200.0,35.8058,35.9499,35.5176,35.6257,709200.0
2008-03-27 09:55:00,49.44,49.61,49.41,49.58,381800.0,35.6185,35.741,35.5969,35.7194,381800.0
2008-03-27 10:00:00,49.58,49.62,49.12,49.22,379800.0,35.7194,35.7482,35.388,35.46,379800.0
2008-03-27 10:05:00,49.21,49.35,48.76,48.77,587200.0,35.4528,35.5537,35.1286,35.1358,587200.0
2008-03-27 10:10:00,48.77,48.95,48.6,48.77,546600.0,35.1358,35.2655,35.0133,35.1358,546600.0
2008-03-27 10:15:00,48.77,49.03,48.54,48.55,490200.0,35.1358,35.3231,34.9701,34.9773,490200.0
2008-03-27 10:20:00,48.58,48.72,48.41,48.49,687600.0,34.9989,35.0998,34.8764,34.9341,687600.0
2008-03-27 10:25:00,48.51,48.7,48.42,48.5,534800.0,34.9485,35.0854,34.8837,34.9413,534800.0
2008-03-27 10:30:00,48.5,48.74,48.43,48.45,327600.0,34.9413,35.1142,34.8909,34.9053,327600.0
2008-03-27 10:35:00,48.45,48.74,48.44,48.74,316600.0,34.9053,35.1142,34.8981,35.1142,316600.0
2008-03-27 10:40:00,48.71,48.94,48.7,48.9,340200.0,35.0926,35.2583,35.0854,35.2295,340200.0
2008-03-27 10:45:00,48.9,48.9,48.75,48.79,273200.0,35.2295,35.2295,35.1214,35.1502,273200.0
2008-03-27 10:50:00,48.8,49.05,48.72,49.05,297600.0,35.1574,35.3375,35.0998,35.3375,297600.0
2008-03-27 10:55:00,49.05,49.47,48.92,49.35,459200.0,35.3375,35.6401,35.2439,35.5537,459200.0
2008-03-27 11:00:00,49.35,49.45,49.23,49.26,334000.0,35.5537,35.6257,35.4672,35.4888,334000.0
2008-03-27 11:05:00,49.24,49.38,49.18,49.37,224600.0,35.4744,35.5753,35.4312,35.5681,224600.0
2008-03-27 11:10:00,49.35,49.47,49.33,49.38,293000.0,35.5537,35.6401,35.5392,35.5753,293000.0
2008-03-27 11:15:00,49.39,49.5,49.37,49.43,254400.0,35.5825,35.6617,35.5681,35.6113,254400.0
2008-03-27 11:20:00,49.43,49.58,49.43,49.52,277000.0,35.6113,35.7194,35.6113,35.6761,277000.0
2008-03-27 11:25:00,49.52,49.69,49.52,49.62,1736400.0,35.6761,35.7986,35.6761,35.7482,1736400.0
2008-03-27 11:30:00,49.64,49.64,49.46,49.55,141400.0,35.7626,35.7626,35.6329,35.6977,141400.0
2008-03-27 11:35:00,49.54,49.58,49.39,49.42,134200.0,35.6905,35.7194,35.5825,35.6041,134200.0
2008-03-27 11:40:00,49.43,49.74,49.35,49.74,157200.0,35.6113,35.8346,35.5537,35.8346,157200.0
2008-03-27 11:45:00,49.74,49.75,49.63,49.68,1781200.0,35.8346,35.8418,35.7554,35.7914,1781200.0
2008-03-27 11:50:00,49.68,49.76,49.58,49.64,202400.0,35.7914,35.849,35.7194,35.7626,202400.0
2008-03-27 11:55:00,49.65,49.65,49.52,49.54,159800.0,35.7698,35.7698,35.6761,35.6905,159800.0
2008-03-27 12:00:00,49.55,49.56,49.41,49.43,166000.0,35.6977,35.705,35.5969,35.6113,166000.0
2008-03-27 12:05:00,49.44,49.46,49.18,49.38,375800.0,35.6185,35.6329,35.4312,35.5753,375800.0
2008-03-27 12:10:00,49.38,49.59,49.36,49.59,431800.0,35.5753,35.7266,35.5609,35.7266,431800.0
2008-03-27 12:15:00,49.58,49.64,49.51,49.53,164800.0,35.7194,35.7626,35.6689,35.6833,164800.0
2008-03-27 12:20:00,49.52,49.65,49.38,49.45,200400.0,35.6761,35.7698,35.5753,35.6257,200400.0
2008-03-27 12:25:00,49.45,49.63,49.45,49.61,116200.0,35.6257,35.7554,35.6257,35.741,116200.0
2008-03-27 12:30:00,49.63,49.88,49.6,49.75,367000.0,35.7554,35.9355,35.7338,35.8418,367000.0
2008-03-27 12:35:00,49.75,49.9,49.75,49.82,168000.0,35.8418,35.9499,35.8418,35.8923,168000.0
2008-03-27 12:40:00,49.82,49.85,49.62,49.62,335600.0,35.8923,35.9139,35.7482,35.7482,335600.0
2008-03-27 12:45:00,49.63,49.8,49.52,49.55,125600.0,35.7554,35.8779,35.6761,35.6977,125600.0
2008-03-27 12:50:00,49.56,49.62,49.51,49.61,88600.0,35.705,35.7482,35.6689,35.741,88600.0
2008-03-27 12:55:00,49.6,49.67,49.5,49.5,157600.0,35.7338,35.7842,35.6617,35.6617,157600.0
2008-03-27 13:00:00,49.52,49.52,49.38,49.47,146400.0,35.6761,35.6761,35.5753,35.6401,146400.0
2008-03-27 13:05:00,49.47,49.52,49.43,49.43,99200.0,35.6401,35.6761,35.6113,35.6113,99200.0
2008-03-27 13:10:00,49.43,49.52,49.4,49.49,73800.0,35.6113,35.6761,35.5897,35.6545,73800.0
2008-03-27 13:15:00,49.52,49.54,49.38,49.4,184600.0,35.6761,35.6905,35.5753,35.5897,184600.0
2008-03-27 13:20:00,49.38,49.45,49.3,49.45,139600.0,35.5753,35.6257,35.5176,35.6257,139600.0
2008-03-27 13:25:00,49.45,49.45,49.31,49.32,78600.0,35.6257,35.6257,35.5248,35.532,78600.0
2008-03-27 13:30:00,49.33,49.37,49.14,49.18,145800.0,35.5392,35.5681,35.4024,35.4312,145800.0
2008-03-27 13:35:00,49.18,49.24,49.05,49.24,224200.0,35.4312,35.4744,35.3375,35.4744,224200.0
2008-03-27 13:40:00,49.23,49.27,49.13,49.24,224200.0,35.4672,35.496,35.3952,35.4744,224200.0
2008-03-27 13:45:00,49.23,49.38,49.19,49.31,96600.0,35.4672,35.5753,35.4384,35.5248,96600.0
2008-03-27 13:50:00,49.31,49.33,49.17,49.22,61200.0,35.5248,35.5392,35.424,35.46,61200.0
2008-03-27 13:55:00,49.21,49.42,49.21,49.38,356400.0,35.4528,35.6041,35.4528,35.5753,356400.0
2008-03-27 14:00:00,49.37,49.38,49.25,49.33,173400.0,35.5681,35.5753,35.4816,35.5392,173400.0
2008-03-27 14:05:00,49.33,49.38,49.23,49.35,352800.0,35.5392,35.5753,35.4672,35.5537,352800.0
2008-03-27 14:10:00,49.35,49.49,49.31,49.4,182800.0,35.5537,35.6545,35.5248,35.5897,182800.0
2008-03-27 14:15:00,49.4,49.55,49.29,49.3,310200.0,35.5897,35.6977,35.5104,35.5176,310200.0
2008-03-27 14:20:00,49.31,49.46,49.3,49.38,154000.0,35.5248,35.6329,35.5176,35.5753,154000.0
2008-03-27 14:25:00,49.37,49.38,49.21,49.22,208200.0,35.5681,35.5753,35.4528,35.46,208200.0
2008-03-27 14:30:00,49.22,49.3,49.2,49.29,281400.0,35.46,35.5176,35.4456,35.5104,281400.0
2008-03-27 14:35:00,49.3,49.38,49.24,49.34,347600.0,35.5176,35.5753,35.4744,35.5465,347600.0
2008-03-27 14:40:00,49.35,49.47,49.31,49.38,313000.0,35.5537,35.6401,35.5248,35.5753,313000.0
2008-03-27 14:45:00,49.38,49.49,49.33,49.47,129600.0,35.5753,35.6545,35.5392,35.6401,129600.0
2008-03-27 14:50:00,49.45,49.58,49.38,49.43,197000.0,35.6257,35.7194,35.5753,35.6113,197000.0
2008-03-27 14:55:00,49.43,49.48,49.21,49.33,184600.0,35.6113,35.6473,35.4528,35.5392,184600.0
2008-03-27 15:00:00,49.34,49.49,49.26,49.48,171400.0,35.5465,35.6545,35.4888,35.6473,171400.0
2008-03-27 15:05:00,49.48,49.49,49.35,49.35,206400.0,35.6473,35.6545,35.5537,35.5537,206400.0
2008-03-27 15:10:00,49.36,49.45,49.21,49.45,295400.0,35.5609,35.6257,35.4528,35.6257,295400.0
2008-03-27 15:15:00,49.44,49.6,49.38,49.6,227200.0,35.6185,35.7338,35.5753,35.7338,227200.0
2008-03-27 15:20:00,49.59,49.6,49.27,49.29,301800.0,35.7266,35.7338,35.496,35.5104,301800.0
2008-03-27 15:25:00,49.28,49.46,49.26,49.38,253200.0,35.5032,35.6329,35.4888,35.5753,253200.0
2008-03-27 15:30:00,49.38,49.55,49.31,49.46,290400.0,35.5753,35.6977,35.5248,35.6329,290400.0
2008-03-27 15:35:00,49.44,49.48,48.99,48.99,397600.0,35.6185,35.6473,35.2943,35.2943,397600.0
2008-03-27 15:40:00,49.0,49.07,48.9,49.02,320000.0,35.3015,35.3519,35.2295,35.3159,320000.0
2008-03-27 15:45:00,49.02,49.06,48.8,48.86,405200.0,35.3159,35.3447,35.1574,35.2006,405200.0
2008-03-27 15:50:00,48.85,48.9,48.7,48.85,356000.0,35.1934,35.2295,35.0854,35.1934,356000.0
2008-03-27 15:55:00,48.84,48.97,48.72,48.89,393800.0,35.1862,35.2799,35.0998,35.2223,393800.0
2008-03-28 09:30:00,48.73,48.73,48.18,48.23,557200.0,35.107,35.107,34.7107,34.7468,557200.0
2008-03-28 09:35:00,48.22,48.49,48.13,48.49,408800.0,34.7396,34.9341,34.6747,34.9341,408800.0
2008-03-28 09:40:00,48.48,48.68,48.42,48.65,255800.0,34.9269,35.071,34.8837,35.0494,255800.0
2008-03-28 09:45:00,48.64,48.67,48.38,48.38,326000.0,35.0421,35.0638,34.8548,34.8548,326000.0
2008-03-28 09:50:00,48.38,48.8,48.29,48.69,279600.0,34.8548,35.1574,34.79,35.0782,279600.0
2008-03-28 09:55:00,48.69,48.92,48.59,48.6,344200.0,35.0782,35.2439,35.0061,35.0133,344200.0
2008-03-28 10:00:00,48.6,48.81,48.59,48.79,346400.0,35.0133,35.1646,35.0061,35.1502,346400.0
2008-03-28 10:05:00,48.81,49.25,48.77,49.13,518000.0,35.1646,35.4816,35.1358,35.3952,518000.0
2008-03-28 10:10:00,49.13,49.27,48.85,48.88,475000.0,35.3952,35.496,35.1934,35.2151,475000.0
2008-03-28 10:15:00,48.88,48.92,48.73,48.87,173200.0,35.2151,35.2439,35.107,35.2078,173200.0
2008-03-28 10:20:00,48.87,49.16,48.87,49.1,223800.0,35.2078,35.4168,35.2078,35.3735,223800.0
2008-03-28 10:25:00,49.1,49.1,48.87,49.08,185800.0,35.3735,35.3735,35.2078,35.3591,185800.0
2008-03-28 10:30:00,49.06,49.13,48.98,48.99,190000.0,35.3447,35.3952,35.2871,35.2943,190000.0
2008-03-28 10:35:00,49.01,49.04,48.5,48.5,245200.0,35.3087,35.3303,34.9413,34.9413,245200.0
2008-03-28 10:40:00,48.49,48.65,48.45,48.65,186400.0,34.9341,35.0494,34.9053,35.0494,186400.0
2008-03-28 10:45:00,48.63,48.85,48.59,48.8,128600.0,35.0349,35.1934,35.0061,35.1574,128600.0
2008-03-28 10:50:00,48.82,49.01,48.77,48.95,137800.0,35.1718,35.3087,35.1358,35.2655,137800.0
2008-03-28 10:55:00,48.95,49.04,48.76,49.04,137200.0,35.2655,35.3303,35.1286,35.3303,137200.0
2008-03-28 11:00:00,49.02,49.06,48.92,48.99,155000.0,35.3159,35.3447,35.2439,35.2943,155000.0
2008-03-28 11:05:00,48.98,49.1,48.89,48.96,141600.0,35.2871,35.3735,35.2223,35.2727,141600.0
2008-03-28 11:10:00,48.97,49.15,48.95,49.14,297400.0,35.2799,35.4096,35.2655,35.4024,297400.0
2008-03-28 11:15:00,49.14,49.23,49.08,49.1,182000.0,35.4024,35.4672,35.3591,35.3735,182000.0
2008-03-28 11:20:00,49.09,49.25,49.02,49.11,178400.0,35.3663,35.4816,35.3159,35.3808,178400.0
2008-03-28 11:25:00,49.13,49.24,49.1,49.18,121800.0,35.3952,35.4744,35.3735,35.4312,121800.0
2008-03-28 11:30:00,49.17,49.24,49.05,49.12,141000.0,35.424,35.4744,35.3375,35.388,141000.0
2008-03-28 11:35:00,49.12,49.23,49.09,49.15,243200.0,35.388,35.4672,35.3663,35.4096,243200.0
2008-03-28 11:40:00,49.16,49.22,49.09,49.17,96600.0,35.4168,35.46,35.3663,35.424,96600.0
2008-03-28 11:45:00,49.17,49.21,49.15,49.18,91000.0,35.424,35.4528,35.4096,35.4312,91000.0
2008-03-28 11:50:00,49.18,49.25,49.16,49.24,120400.0,35.4312,35.4816,35.4168,35.4744,120400.0
2008-03-28 11:55:00,49.25,49.26,49.09,49.13,171200.0,35.4816,35.4888,35.3663,35.3952,171200.0
2008-03-28 12:00:00,49.11,49.14,48.87,48.88,157200.0,35.3808,35.4024,35.2078,35.2151,157200.0
2008-03-28 12:05:00,48.9,49.02,48.84,48.88,140600.0,35.2295,35.3159,35.1862,35.2151,140600.0
2008-03-28 12:10:00,48.88,49.07,48.75,49.05,121000.0,35.2151,35.3519,35.1214,35.3375,121000.0
2008-03-28 12:15:00,49.07,49.08,48.83,48.86,160200.0,35.3519,35.3591,35.179,35.2006,160200.0
2008-03-28 12:20:00,48.84,48.95,48.84,48.94,71600.0,35.1862,35.2655,35.1862,35.2583,71600.0
2008-03-28 12:25:00,48.94,49.04,48.88,49.0,46400.0,35.2583,35.3303,35.2151,35.3015,46400.0
2008-03-28 12:30:00,49.04,49.08,48.95,49.02,60200.0,35.3303,35.3591,35.2655,35.3159,60200.0
2008-03-28 12:35:00,49.02,49.05,48.96,49.02,49000.0,35.3159,35.3375,35.2727,35.3159,49000.0
2008-03-28 12:40:00,49.02,49.05,48.91,48.91,87800.0,35.3159,35.3375,35.2367,35.2367,87800.0
2008-03-28 12:45:00,48.91,48.92,48.68,48.69,194400.0,35.2367,35.2439,35.071,35.0782,194400.0
2008-03-28 12:50:00,48.68,48.77,48.6,48.7,137400.0,35.071,35.1358,35.0133,35.0854,137400.0
2008-03-28 12:55:00,48.7,48.7,48.58,48.61,130600.0,35.0854,35.0854,34.9989,35.0205,130600.0
2008-03-28 13:00:00,48.61,48.78,48.58,48.77,116600.0,35.0205,35.143,34.9989,35.1358,116600.0
2008-03-28 13:05:00,48.77,48.83,48.7,48.71,97400.0,35.1358,35.179,35.0854,35.0926,97400.0
2008-03-28 13:10:00,48.71,48.84,48.71,48.78,65000.0,35.0926,35.1862,35.0926,35.143,65000.0
2008-03-28 13:15:00,48.77,48.84,48.66,48.66,95400.0,35.1358,35.1862,35.0566,35.0566,95400.0
2008-03-28 13:20:00,48.66,48.8,48.65,48.69,93800.0,35.0566,35.1574,35.0494,35.0782,93800.0
2008-03-28 13:25:00,48.7,48.79,48.68,48.7,53800.0,35.0854,35.1502,35.071,35.0854,53800.0
2008-03-28 13:30:00,48.7,48.74,48.49,48.49,134200.0,35.0854,35.1142,34.9341,34.9341,134200.0
2008-03-28 13:35:00,48.49,48.54,48.38,48.48,241400.0,34.9341,34.9701,34.8548,34.9269,241400.0
2008-03-28 13:40:00,48.47,48.56,48.33,48.35,173800.0,34.9197,34.9845,34.8188,34.8332,173800.0
2008-03-28 13:45:00,48.35,48.49,48.33,48.35,133400.0,34.8332,34.9341,34.8188,34.8332,133400.0
2008-03-28 13:50:00,48.35,48.4,48.32,48.37,136600.0,34.8332,34.8692,34.8116,34.8476,136600.0
2008-03-28 13:55:00,48.37,48.49,48.37,48.41,192000.0,34.8476,34.9341,34.8476,34.8764,192000.0
2008-03-28 14:00:00,48.42,48.51,48.38,48.51,101200.0,34.8837,34.9485,34.8548,34.9485,101200.0
2008-03-28 14:05:00,48.52,48.6,48.42,48.55,171400.0,34.9557,35.0133,34.8837,34.9773,171400.0
2008-03-28 14:10:00,48.55,48.69,48.43,48.68,114400.0,34.9773,35.0782,34.8909,35.071,114400.0
2008-03-28 14:15:00,48.66,48.73,48.57,48.68,100000.0,35.0566,35.107,34.9917,35.071,100000.0
2008-03-28 14:20:00,48.68,48.68,48.5,48.54,90200.0,35.071,35.071,34.9413,34.9701,90200.0
2008-03-28 14:25:00,48.55,48.56,48.4,48.49,103200.0,34.9773,34.9845,34.8692,34.9341,103200.0
2008-03-28 14:30:00,48.49,48.56,48.41,48.47,200400.0,34.9341,34.9845,34.8764,34.9197,200400.0
2008-03-28 14:35:00,48.47,48.47,48.27,48.28,94800.0,34.9197,34.9197,34.7756,34.7828,94800.0
2008-03-28 14:40:00,48.28,48.33,48.25,48.3,122800.0,34.7828,34.8188,34.7612,34.7972,122800.0
2008-03-28 14:45:00,48.3,48.45,48.27,48.41,96000.0,34.7972,34.9053,34.7756,34.8764,96000.0
2008-03-28 14:50:00,48.4,48.43,48.31,48.35,63600.0,34.8692,34.8909,34.8044,34.8332,63600.0
2008-03-28 14:55:00,48.35,48.47,48.27,48.47,116600.0,34.8332,34.9197,34.7756,34.9197,116600.0
2008-03-28 15:00:00,48.46,48.47,48.38,48.4,128000.0,34.9125,34.9197,34.8548,34.8692,128000.0
2008-03-28 15:05:00,48.4,48.44,48.31,48.43,130600.0,34.8692,34.8981,34.8044,34.8909,130600.0
2008-03-28 15:10:00,48.43,48.44,48.27,48.3,127800.0,34.8909,34.8981,34.7756,34.7972,127800.0
2008-03-28 15:15:00,48.29,48.32,48.17,48.29,222000.0,34.79,34.8116,34.7035,34.79,222000.0
2008-03-28 15:20:00,48.3,48.39,48.25,48.32,175000.0,34.7972,34.862,34.7612,34.8116,175000.0
2008-03-28 15:25:00,48.32,48.4,48.27,48.31,243200.0,34.8116,34.8692,34.7756,34.8044,243200.0
2008-03-28 15:30:00,48.31,48.38,48.27,48.38,150200.0,34.8044,34.8548,34.7756,34.8548,150200.0
2008-03-28 15:35:00,48.38,48.48,48.33,48.35,227800.0,34.8548,34.9269,34.8188,34.8332,227800.0
2008-03-28 15:40:00,48.35,48.38,48.27,48.34,207800.0,34.8332,34.8548,34.7756,34.826,207800.0
2008-03-28 15:45:00,48.34,48.38,48.25,48.31,221400.0,34.826,34.8548,34.7612,34.8044,221400.0
2008-03-28 15:50:00,48.32,48.41,48.31,48.41,278000.0,34.8116,34.8764,34.8044,34.8764,278000.0
2008-03-28 15:55:00,48.41,48.41,48.19,48.3,466400.0,34.8764,34.8764,34.7179,34.7972,466400.0
2008-03-31 08:10:00,48.07,48.07,48.07,48.07,400.0,34.6315,34.6315,34.6315,34.6315,400.0
2008-03-31 08:15:00,48.07,48.07,48.07,48.07,0.0,34.6315,34.6315,34.6315,34.6315,0.0
2008-03-31 08:20:00,48.07,48.07,48.07,48.07,0.0,34.6315,34.6315,34.6315,34.6315,0.0
2008-03-31 08:25:00,48.07,48.07,48.07,48.07,0.0,34.6315,34.6315,34.6315,34.6315,0.0
2008-03-31 08:30:00,48.3,48.3,48.3,48.3,55400.0,34.7972,34.7972,34.7972,34.7972,55400.0
2008-03-31 08:35:00,48.3,48.3,48.3,48.3,0.0,34.7972,34.7972,34.7972,34.7972,0.0
2008-03-31 08:40:00,48.3,48.3,48.3,48.3,0.0,34.7972,34.7972,34.7972,34.7972,0.0
2008-03-31 08:45:00,48.3,48.3,48.3,48.3,0.0,34.7972,34.7972,34.7972,34.7972,0.0
2008-03-31 08:50:00,48.32,48.32,48.3,48.3,400.0,34.8116,34.8116,34.7972,34.7972,400.0
2008-03-31 08:55:00,48.3,48.3,48.3,48.3,0.0,34.7972,34.7972,34.7972,34.7972,0.0
2008-03-31 09:00:00,48.44,48.44,48.44,48.44,600.0,34.8981,34.8981,34.8981,34.8981,600.0
2008-03-31 09:05:00,48.5,48.5,48.5,48.5,400.0,34.9413,34.9413,34.9413,34.9413,400.0
2008-03-31 09:10:00,48.63,48.63,48.63,48.63,400.0,35.0349,35.0349,35.0349,35.0349,400.0
2008-03-31 09:15:00,48.63,48.63,48.63,48.63,0.0,35.0349,35.0349,35.0349,35.0349,0.0
2008-03-31 09:20:00,48.63,48.63,48.63,48.63,0.0,35.0349,35.0349,35.0349,35.0349,0.0
2008-03-31 09:25:00,48.63,48.63,48.63,48.63,0.0,35.0349,35.0349,35.0349,35.0349,0.0
2008-03-31 09:30:00,48.37,48.82,48.37,48.45,286800.0,34.8476,35.1718,34.8476,34.9053,286800.0
2008-03-31 09:35:00,48.44,49.22,48.41,49.18,311800.0,34.8981,35.46,34.8764,35.4312,311800.0
2008-03-31 09:40:00,49.18,49.22,48.93,48.99,356400.0,35.4312,35.46,35.2511,35.2943,356400.0
2008-03-31 09:45:00,48.99,49.15,48.72,49.08,278800.0,35.2943,35.4096,35.0998,35.3591,278800.0
2008-03-31 09:50:00,49.06,49.1,48.6,48.79,311600.0,35.3447,35.3735,35.0133,35.1502,311600.0
2008-03-31 09:55:00,48.8,49.23,48.78,49.06,296000.0,35.1574,35.4672,35.143,35.3447,296000.0
2008-03-31 10:00:00,49.08,49.08,48.82,48.88,186400.0,35.3591,35.3591,35.1718,35.2151,186400.0
2008-03-31 10:05:00,48.87,49.0,48.77,48.82,189000.0,35.2078,35.3015,35.1358,35.1718,189000.0
2008-03-31 10:10:00,48.81,48.83,48.63,48.77,180600.0,35.1646,35.179,35.0349,35.1358,180600.0
2008-03-31 10:15:00,48.78,48.98,48.75,48.98,215800.0,35.143,35.2871,35.1214,35.2871,215800.0
2008-03-31 10:20:00,48.95,49.2,48.91,48.99,354400.0,35.2655,35.4456,35.2367,35.2943,354400.0
2008-03-31 10:25:00,48.99,49.09,48.88,48.98,173600.0,35.2943,35.3663,35.2151,35.2871,173600.0
2008-03-31 10:30:00,48.99,49.12,48.95,49.02,130400.0,35.2943,35.388,35.2655,35.3159,130400.0
2008-03-31 10:35:00,49.01,49.17,49.01,49.08,136000.0,35.3087,35.424,35.3087,35.3591,136000.0
2008-03-31 10:40:00,49.08,49.08,48.77,48.85,185400.0,35.3591,35.3591,35.1358,35.1934,185400.0
2008-03-31 10:45:00,48.86,48.86,48.69,48.69,161200.0,35.2006,35.2006,35.0782,35.0782,161200.0
2008-03-31 10:50:00,48.69,48.85,48.66,48.68,203600.0,35.0782,35.1934,35.0566,35.071,203600.0
2008-03-31 10:55:00,48.68,48.75,48.49,48.7,317400.0,35.071,35.1214,34.9341,35.0854,317400.0
2008-03-31 11:00:00,48.71,48.82,48.65,48.78,173600.0,35.0926,35.1718,35.0494,35.143,173600.0
2008-03-31 11:05:00,48.77,48.9,48.7,48.78,194600.0,35.1358,35.2295,35.0854,35.143,194600.0
2008-03-31 11:10:00,48.8,48.81,48.63,48.67,127800.0,35.1574,35.1646,35.0349,35.0638,127800.0
2008-03-31 11:15:00,48.67,48.78,48.58,48.73,124800.0,35.0638,35.143,34.9989,35.107,124800.0
2008-03-31 11:20:00,48.73,48.86,48.71,48.75,181400.0,35.107,35.2006,35.0926,35.1214,181400.0
2008-03-31 11:25:00,48.75,48.91,48.71,48.83,169600.0,35.1214,35.2367,35.0926,35.179,169600.0
2008-03-31 11:30:00,48.82,48.83,48.73,48.79,141000.0,35.1718,35.179,35.107,35.1502,141000.0
2008-03-31 11:35:00,48.8,48.8,48.59,48.64,347000.0,35.1574,35.1574,35.0061,35.0421,347000.0
2008-03-31 11:40:00,48.62,48.76,48.6,48.74,76800.0,35.0277,35.1286,35.0133,35.1142,76800.0
2008-03-31 11:45:00,48.74,48.82,48.58,48.58,132200.0,35.1142,35.1718,34.9989,34.9989,132200.0
2008-03-31 11:50:00,48.6,48.63,48.29,48.33,330200.0,35.0133,35.0349,34.79,34.8188,330200.0
2008-03-31 11:55:00,48.35,48.38,48.17,48.19,220000.0,34.8332,34.8548,34.7035,34.7179,220000.0
2008-03-31 12:00:00,48.19,48.24,47.99,47.99,312600.0,34.7179,34.754,34.5739,34.5739,312600.0
2008-03-31 12:05:00,47.98,47.99,47.76,47.84,401000.0,34.5667,34.5739,34.4082,34.4658,401000.0
2008-03-31 12:10:00,47.84,47.91,47.68,47.71,219400.0,34.4658,34.5162,34.3505,34.3721,219400.0
2008-03-31 12:15:00,47.71,47.81,47.61,47.77,227400.0,34.3721,34.4442,34.3001,34.4154,227400.0
2008-03-31 12:20:00,47.77,47.79,47.55,47.6,300000.0,34.4154,34.4298,34.2569,34.2929,300000.0
2008-03-31 12:25:00,47.59,47.6,47.2,47.46,1119200.0,34.2857,34.2929,34.0047,34.192,1119200.0
2008-03-31 12:30:00,47.46,47.56,47.37,47.51,219400.0,34.192,34.2641,34.1272,34.2281,219400.0
2008-03-31 12:35:00,47.52,47.6,47.49,47.56,180800.0,34.2353,34.2929,34.2136,34.2641,180800.0
2008-03-31 12:40:00,47.56,47.62,47.5,47.61,167600.0,34.2641,34.3073,34.2208,34.3001,167600.0
2008-03-31 12:45:00,47.6,47.74,47.59,47.74,226200.0,34.2929,34.3938,34.2857,34.3938,226200.0
2008-03-31 12:50:00,47.73,47.84,47.72,47.75,291000.0,34.3865,34.4658,34.3793,34.401,291000.0
2008-03-31 12:55:00,47.75,47.88,47.68,47.86,157000.0,34.401,34.4946,34.3505,34.4802,157000.0
2008-03-31 13:00:00,47.87,47.92,47.79,47.84,75400.0,34.4874,34.5234,34.4298,34.4658,75400.0
2008-03-31 13:05:00,47.84,47.94,47.84,47.85,298400.0,34.4658,34.5378,34.4658,34.473,298400.0
2008-03-31 13:10:00,47.85,47.9,47.76,47.77,109600.0,34.473,34.509,34.4082,34.4154,109600.0
2008-03-31 13:15:00,47.77,47.81,47.73,47.73,74400.0,34.4154,34.4442,34.3865,34.3865,74400.0
2008-03-31 13:20:00,47.74,47.92,47.72,47.91,100600.0,34.3938,34.5234,34.3793,34.5162,100600.0
2008-03-31 13:25:00,47.9,47.94,47.83,47.83,112800.0,34.509,34.5378,34.4586,34.4586,112800.0
2008-03-31 13:30:00,47.84,47.91,47.74,47.76,123400.0,34.4658,34.5162,34.3938,34.4082,123400.0
2008-03-31 13:35:00,47.76,47.76,47.48,47.5,240600.0,34.4082,34.4082,34.2064,34.2208,240600.0
2008-03-31 13:40:00,47.5,47.52,47.43,47.47,146800.0,34.2208,34.2353,34.1704,34.1992,146800.0
2008-03-31 13:45:00,47.47,47.49,47.38,47.38,199000.0,34.1992,34.2136,34.1344,34.1344,199000.0
2008-03-31 13:50:00,47.38,47.44,47.3,47.35,193000.0,34.1344,34.1776,34.0768,34.1128,193000.0
2008-03-31 13:55:00,47.36,47.47,47.34,47.43,171400.0,34.12,34.1992,34.1056,34.1704,171400.0
2008-03-31 14:00:00,47.43,47.47,47.38,47.44,132800.0,34.1704,34.1992,34.1344,34.1776,132800.0
2008-03-31 14:05:00,47.44,47.45,47.31,47.38,133000.0,34.1776,34.1848,34.084,34.1344,133000.0
2008-03-31 14:10:00,47.39,47.47,47.35,47.45,112600.0,34.1416,34.1992,34.1128,34.1848,112600.0
2008-03-31 14:15:00,47.45,47.5,47.33,47.47,389600.0,34.1848,34.2208,34.0984,34.1992,389600.0
2008-03-31 14:20:00,47.47,47.5,47.33,47.38,185000.0,34.1992,34.2208,34.0984,34.1344,185000.0
2008-03-31 14:25:00,47.38,47.51,47.34,47.5,227800.0,34.1344,34.2281,34.1056,34.2208,227800.0
2008-03-31 14:30:00,47.5,47.6,47.5,47.6,103800.0,34.2208,34.2929,34.2208,34.2929,103800.0
2008-03-31 14:35:00,47.6,47.67,47.54,47.62,204000.0,34.2929,34.3433,34.2497,34.3073,204000.0
2008-03-31 14:40:00,47.63,47.68,47.41,47.45,142600.0,34.3145,34.3505,34.156,34.1848,142600.0
2008-03-31 14:45:00,47.45,47.53,47.43,47.49,156200.0,34.1848,34.2425,34.1704,34.2136,156200.0
2008-03-31 14:50:00,47.49,47.49,47.34,47.38,136600.0,34.2136,34.2136,34.1056,34.1344,136600.0
2008-03-31 14:55:00,47.37,47.62,47.37,47.6,81200.0,34.1272,34.3073,34.1272,34.2929,81200.0
2008-03-31 15:00:00,47.6,47.62,47.48,47.49,133200.0,34.2929,34.3073,34.2064,34.2136,133200.0
2008-03-31 15:05:00,47.49,47.53,47.42,47.51,129600.0,34.2136,34.2425,34.1632,34.2281,129600.0
2008-03-31 15:10:00,47.5,47.67,47.43,47.59,146600.0,34.2208,34.3433,34.1704,34.2857,146600.0
2008-03-31 15:15:00,47.59,47.81,47.56,47.68,202200.0,34.2857,34.4442,34.2641,34.3505,202200.0
2008-03-31 15:20:00,47.67,47.85,47.62,47.84,189000.0,34.3433,34.473,34.3073,34.4658,189000.0
2008-03-31 15:25:00,47.84,47.89,47.59,47.71,194800.0,34.4658,34.5018,34.2857,34.3721,194800.0
2008-03-31 15:30:00,47.71,47.73,47.55,47.62,240800.0,34.3721,34.3865,34.2569,34.3073,240800.0
2008-03-31 15:35:00,47.6,47.74,47.6,47.74,218800.0,34.2929,34.3938,34.2929,34.3938,218800.0
2008-03-31 15:40:00,47.74,48.05,47.74,47.98,471400.0,34.3938,34.6171,34.3938,34.5667,471400.0
2008-03-31 15:45:00,47.97,48.08,47.93,48.03,367600.0,34.5595,34.6387,34.5306,34.6027,367600.0
2008-03-31 15:50:00,48.03,48.1,47.91,48.09,342600.0,34.6027,34.6531,34.5162,34.6459,342600.0
2008-03-31 15:55:00,48.09,48.12,47.99,48.1,531200.0,34.6459,34.6675,34.5739,34.6531,531200.0
2008-04-01 08:00:00,47.99,47.99,47.9,47.9,1000.0,34.5739,34.5739,34.509,34.509,1000.0
2008-04-01 08:05:00,47.89,47.89,47.75,47.75,1200.0,34.5018,34.5018,34.401,34.401,1200.0
2008-04-01 08:10:00,47.63,47.63,47.63,47.63,600.0,34.3145,34.3145,34.3145,34.3145,600.0
2008-04-01 08:15:00,47.63,47.63,47.55,47.63,1400.0,34.3145,34.3145,34.2569,34.3145,1400.0
2008-04-01 08:20:00,47.5,48.11,47.45,47.63,1800.0,34.2208,34.6603,34.1848,34.3145,1800.0
2008-04-01 08:25:00,47.62,47.62,47.62,47.62,3200.0,34.3073,34.3073,34.3073,34.3073,3200.0
2008-04-01 08:30:00,47.62,47.62,47.62,47.62,1800.0,34.3073,34.3073,34.3073,34.3073,1800.0
2008-04-01 08:35:00,47.51,47.63,47.51,47.63,2800.0,34.2281,34.3145,34.2281,34.3145,2800.0
2008-04-01 08:40:00,47.7,47.75,47.7,47.75,1000.0,34.3649,34.401,34.3649,34.401,1000.0
2008-04-01 08:45:00,47.7,47.75,47.7,47.75,3000.0,34.3649,34.401,34.3649,34.401,3000.0
2008-04-01 08:50:00,47.83,47.85,47.83,47.83,4600.0,34.4586,34.473,34.4586,34.4586,4600.0
2008-04-01 08:55:00,48.11,48.11,48.11,48.11,400.0,34.6603,34.6603,34.6603,34.6603,400.0
2008-04-01 09:00:00,47.72,47.74,47.72,47.74,800.0,34.3793,34.3938,34.3793,34.3938,800.0
2008-04-01 09:05:00,48.11,48.11,48.11,48.11,200.0,34.6603,34.6603,34.6603,34.6603,200.0
2008-04-01 09:10:00,47.93,47.93,47.63,47.7,3200.0,34.5306,34.5306,34.3145,34.3649,3200.0
2008-04-01 09:15:00,47.51,47.57,47.51,47.57,1000.0,34.2281,34.2713,34.2281,34.2713,1000.0
2008-04-01 09:20:00,47.55,47.55,47.48,47.48,1400.0,34.2569,34.2569,34.2064,34.2064,1400.0
2008-04-01 09:25:00,47.45,47.45,47.11,47.19,15000.0,34.1848,34.1848,33.9399,33.9975,15000.0
2008-04-01 09:30:00,47.13,47.26,46.5,46.71,1117000.0,33.9543,34.0479,33.5004,33.6517,1117000.0
2008-04-01 09:35:00,46.72,47.32,46.7,47.13,617800.0,33.6589,34.0912,33.6445,33.9543,617800.0
2008-04-01 09:40:00,47.14,47.44,47.01,47.1,582000.0,33.9615,34.1776,33.8678,33.9327,582000.0
2008-04-01 09:45:00,47.1,47.19,46.98,47.12,524800.0,33.9327,33.9975,33.8462,33.9471,524800.0
2008-04-01 09:50:00,47.12,47.35,47.11,47.17,211400.0,33.9471,34.1128,33.9399,33.9831,211400.0
2008-04-01 09:55:00,47.19,47.48,47.17,47.41,287000.0,33.9975,34.2064,33.9831,34.156,287000.0
2008-04-01 10:00:00,47.41,47.99,47.4,47.87,690000.0,34.156,34.5739,34.1488,34.4874,690000.0
2008-04-01 10:05:00,47.87,47.97,47.42,47.46,529400.0,34.4874,34.5595,34.1632,34.192,529400.0
2008-04-01 10:10:00,47.47,47.49,47.25,47.4,249400.0,34.1992,34.2136,34.0407,34.1488,249400.0
2008-04-01 10:15:00,47.41,47.82,47.41,47.8,390600.0,34.156,34.4514,34.156,34.437,390600.0
2008-04-01 10:20:00,47.82,47.96,47.53,47.53,397800.0,34.4514,34.5522,34.2425,34.2425,397800.0
2008-04-01 10:25:00,47.55,47.65,47.44,47.6,273800.0,34.2569,34.3289,34.1776,34.2929,273800.0
2008-04-01 10:30:00,47.62,47.81,47.6,47.69,232400.0,34.3073,34.4442,34.2929,34.3577,232400.0
2008-04-01 10:35:00,47.7,47.73,47.47,47.6,219000.0,34.3649,34.3865,34.1992,34.2929,219000.0
2008-04-01 10:40:00,47.61,47.72,47.55,47.65,185400.0,34.3001,34.3793,34.2569,34.3289,185400.0
2008-04-01 10:45:00,47.65,47.87,47.6,47.85,260200.0,34.3289,34.4874,34.2929,34.473,260200.0
2008-04-01 10:50:00,47.85,48.18,47.84,48.08,537400.0,34.473,34.7107,34.4658,34.6387,537400.0
2008-04-01 10:55:00,48.08,48.22,47.91,48.06,267200.0,34.6387,34.7396,34.5162,34.6243,267200.0
2008-04-01 11:00:00,48.08,48.15,47.95,48.15,270600.0,34.6387,34.6891,34.545,34.6891,270600.0
2008-04-01 11:05:00,48.15,48.24,48.06,48.22,327600.0,34.6891,34.754,34.6243,34.7396,327600.0
2008-04-01 11:10:00,48.22,48.27,48.08,48.12,245400.0,34.7396,34.7756,34.6387,34.6675,245400.0
2008-04-01 11:15:00,48.13,48.15,48.0,48.1,215800.0,34.6747,34.6891,34.5811,34.6531,215800.0
2008-04-01 11:20:00,48.1,48.22,48.07,48.22,486000.0,34.6531,34.7396,34.6315,34.7396,486000.0
2008-04-01 11:25:00,48.22,48.24,48.03,48.08,332800.0,34.7396,34.754,34.6027,34.6387,332800.0
2008-04-01 11:30:00,48.1,48.17,48.02,48.17,264000.0,34.6531,34.7035,34.5955,34.7035,264000.0
2008-04-01 11:35:00,48.17,48.22,48.08,48.14,135400.0,34.7035,34.7396,34.6387,34.6819,135400.0
2008-04-01 11:40:00,48.15,48.2,47.98,48.0,132400.0,34.6891,34.7252,34.5667,34.5811,132400.0
2008-04-01 11:45:00,48.02,48.05,47.88,47.9,238600.0,34.5955,34.6171,34.4946,34.509,238600.0
2008-04-01 11:50:00,47.89,48.16,47.88,48.12,395400.0,34.5018,34.6963,34.4946,34.6675,395400.0
2008-04-01 11:55:00,48.12,48.26,48.07,48.26,342400.0,34.6675,34.7684,34.6315,34.7684,342400.0
2008-04-01 12:00:00,48.25,48.38,48.18,48.18,438000.0,34.7612,34.8548,34.7107,34.7107,438000.0
2008-04-01 12:05:00,48.2,48.35,48.15,48.24,343200.0,34.7252,34.8332,34.6891,34.754,343200.0
2008-04-01 12:10:00,48.24,48.25,48.13,48.14,154600.0,34.754,34.7612,34.6747,34.6819,154600.0
2008-04-01 12:15:00,48.14,48.2,48.08,48.2,231400.0,34.6819,34.7252,34.6387,34.7252,231400.0
2008-04-01 12:20:00,48.2,48.23,48.08,48.12,282800.0,34.7252,34.7468,34.6387,34.6675,282800.0
2008-04-01 12:25:00,48.12,48.35,48.11,48.35,282600.0,34.6675,34.8332,34.6603,34.8332,282600.0
2008-04-01 12:30:00,48.35,48.35,48.23,48.25,196800.0,34.8332,34.8332,34.7468,34.7612,196800.0
2008-04-01 12:35:00,48.27,48.34,48.22,48.34,168200.0,34.7756,34.826,34.7396,34.826,168200.0
2008-04-01 12:40:00,48.33,48.35,48.23,48.28,272800.0,34.8188,34.8332,34.7468,34.7828,272800.0
2008-04-01 12:45:00,48.28,48.39,48.24,48.24,280800.0,34.7828,34.862,34.754,34.754,280800.0
2008-04-01 12:50:00,48.24,48.38,48.21,48.35,174600.0,34.754,34.8548,34.7324,34.8332,174600.0
2008-04-01 12:55:00,48.35,48.47,48.32,48.38,242600.0,34.8332,34.9197,34.8116,34.8548,242600.0
2008-04-01 13:00:00,48.38,48.45,48.29,48.29,174200.0,34.8548,34.9053,34.79,34.79,174200.0
2008-04-01 13:05:00,48.31,48.49,48.29,48.42,304200.0,34.8044,34.9341,34.79,34.8837,304200.0
2008-04-01 13:10:00,48.44,48.48,48.38,48.46,121800.0,34.8981,34.9269,34.8548,34.9125,121800.0
2008-04-01 13:15:00,48.46,48.62,48.44,48.49,208800.0,34.9125,35.0277,34.8981,34.9341,208800.0
2008-04-01 13:20:00,48.49,48.62,48.41,48.56,132600.0,34.9341,35.0277,34.8764,34.9845,132600.0
2008-04-01 13:25:00,48.58,48.66,48.57,48.58,139200.0,34.9989,35.0566,34.9917,34.9989,139200.0
2008-04-01 13:30:00,48.58,48.63,48.56,48.62,154000.0,34.9989,35.0349,34.9845,35.0277,154000.0
2008-04-01 13:35:00,48.62,48.62,48.44,48.45,191800.0,35.0277,35.0277,34.8981,34.9053,191800.0
2008-04-01 13:40:00,48.45,48.52,48.42,48.43,125000.0,34.9053,34.9557,34.8837,34.8909,125000.0
2008-04-01 13:45:00,48.43,48.5,48.42,48.44,123000.0,34.8909,34.9413,34.8837,34.8981,123000.0
2008-04-01 13:50:00,48.43,48.5,48.38,48.45,271000.0,34.8909,34.9413,34.8548,34.9053,271000.0
2008-04-01 13:55:00,48.44,48.45,48.21,48.33,283200.0,34.8981,34.9053,34.7324,34.8188,283200.0
2008-04-01 14:00:00,48.34,48.38,48.23,48.24,196200.0,34.826,34.8548,34.7468,34.754,196200.0
2008-04-01 14:05:00,48.24,48.29,48.23,48.24,175200.0,34.754,34.79,34.7468,34.754,175200.0
2008-04-01 14:10:00,48.25,48.43,48.24,48.38,227400.0,34.7612,34.8909,34.754,34.8548,227400.0
2008-04-01 14:15:00,48.38,48.49,48.34,48.35,172400.0,34.8548,34.9341,34.826,34.8332,172400.0
2008-04-01 14:20:00,48.36,48.5,48.34,48.47,205200.0,34.8404,34.9413,34.826,34.9197,205200.0
2008-04-01 14:25:00,48.46,48.49,48.38,48.4,106000.0,34.9125,34.9341,34.8548,34.8692,106000.0
2008-04-01 14:30:00,48.4,48.46,48.38,48.43,197400.0,34.8692,34.9125,34.8548,34.8909,197400.0
2008-04-01 14:35:00,48.44,48.5,48.35,48.47,242400.0,34.8981,34.9413,34.8332,34.9197,242400.0
2008-04-01 14:40:00,48.48,48.52,48.42,48.46,140400.0,34.9269,34.9557,34.8837,34.9125,140400.0
2008-04-01 14:45:00,48.43,48.48,48.41,48.43,121200.0,34.8909,34.9269,34.8764,34.8909,121200.0
2008-04-01 14:50:00,48.45,48.55,48.4,48.51,352000.0,34.9053,34.9773,34.8692,34.9485,352000.0
2008-04-01 14:55:00,48.52,48.53,48.4,48.42,131800.0,34.9557,34.9629,34.8692,34.8837,131800.0
2008-04-01 15:00:00,48.42,48.5,48.39,48.49,145400.0,34.8837,34.9413,34.862,34.9341,145400.0
2008-04-01 15:05:00,48.5,48.55,48.46,48.52,194000.0,34.9413,34.9773,34.9125,34.9557,194000.0
2008-04-01 15:10:00,48.52,48.59,46.75,48.43,184800.0,34.9557,35.0061,33.6805,34.8909,184800.0
2008-04-01 15:15:00,48.42,48.46,48.27,48.31,325600.0,34.8837,34.9125,34.7756,34.8044,325600.0
2008-04-01 15:20:00,48.31,48.45,48.29,48.35,257200.0,34.8044,34.9053,34.79,34.8332,257200.0
2008-04-01 15:25:00,48.36,48.5,48.35,48.4,175600.0,34.8404,34.9413,34.8332,34.8692,175600.0
2008-04-01 15:30:00,48.42,48.43,48.31,48.33,193000.0,34.8837,34.8909,34.8044,34.8188,193000.0
2008-04-01 15:35:00,48.35,48.46,48.3,48.44,410000.0,34.8332,34.9125,34.7972,34.8981,410000.0
2008-04-01 15:40:00,48.44,48.6,48.39,48.58,370600.0,34.8981,35.0133,34.862,34.9989,370600.0
2008-04-01 15:45:00,48.57,48.63,48.52,48.55,248200.0,34.9917,35.0349,34.9557,34.9773,248200.0
2008-04-01 15:50:00,48.56,48.84,48.55,48.8,507200.0,34.9845,35.1862,34.9773,35.1574,507200.0
2008-04-01 15:55:00,48.8,48.89,48.74,48.8,486200.0,35.1574,35.2223,35.1142,35.1574,486200.0
2008-04-02 09:30:00,49.3,49.52,49.11,49.39,620400.0,35.5176,35.6761,35.3808,35.5825,620400.0
2008-04-02 09:35:00,49.38,49.59,49.34,49.44,437000.0,35.5753,35.7266,35.5465,35.6185,437000.0
2008-04-02 09:40:00,49.49,49.56,49.29,49.43,277400.0,35.6545,35.705,35.5104,35.6113,277400.0
2008-04-02 09:45:00,49.44,49.75,49.41,49.68,426000.0,35.6185,35.8418,35.5969,35.7914,426000.0
2008-04-02 09:50:00,49.67,49.7,49.17,49.17,374600.0,35.7842,35.8058,35.424,35.424,374600.0
2008-04-02 09:55:00,49.17,49.65,49.15,49.41,480600.0,35.424,35.7698,35.4096,35.5969,480600.0
2008-04-02 10:00:00,49.43,49.49,49.18,49.3,363600.0,35.6113,35.6545,35.4312,35.5176,363600.0
2008-04-02 10:05:00,49.32,49.42,49.24,49.3,287800.0,35.532,35.6041,35.4744,35.5176,287800.0
2008-04-02 10:10:00,49.29,49.57,49.29,49.43,275600.0,35.5104,35.7122,35.5104,35.6113,275600.0
2008-04-02 10:15:00,49.42,49.45,49.27,49.36,157200.0,35.6041,35.6257,35.496,35.5609,157200.0
2008-04-02 10:20:00,49.37,49.48,49.26,49.42,215000.0,35.5681,35.6473,35.4888,35.6041,215000.0
2008-04-02 10:25:00,49.47,49.5,49.35,49.41,243600.0,35.6401,35.6617,35.5537,35.5969,243600.0
2008-04-02 10:30:00,49.41,49.48,49.23,49.38,278000.0,35.5969,35.6473,35.4672,35.5753,278000.0
2008-04-02 10:35:00,49.38,49.55,49.37,49.42,278000.0,35.5753,35.6977,35.5681,35.6041,278000.0
2008-04-02 10:40:00,49.43,49.6,49.39,49.41,397800.0,35.6113,35.7338,35.5825,35.5969,397800.0
2008-04-02 10:45:00,49.4,49.42,49.25,49.27,340800.0,35.5897,35.6041,35.4816,35.496,340800.0
2008-04-02 10:50:00,49.27,49.38,49.25,49.32,173000.0,35.496,35.5753,35.4816,35.532,173000.0
2008-04-02 10:55:00,49.34,49.62,49.32,49.54,407800.0,35.5465,35.7482,35.532,35.6905,407800.0
2008-04-02 11:00:00,49.54,49.77,49.54,49.74,248000.0,35.6905,35.8562,35.6905,35.8346,248000.0
2008-04-02 11:05:00,49.75,49.75,49.51,49.73,200000.0,35.8418,35.8418,35.6689,35.8274,200000.0
2008-04-02 11:10:00,49.73,49.76,49.68,49.76,203400.0,35.8274,35.849,35.7914,35.849,203400.0
2008-04-02 11:15:00,49.76,49.8,49.54,49.55,147400.0,35.849,35.8779,35.6905,35.6977,147400.0
2008-04-02 11:20:00,49.54,49.58,49.33,49.35,233200.0,35.6905,35.7194,35.5392,35.5537,233200.0
2008-04-02 11:25:00,49.34,49.42,49.21,49.39,272200.0,35.5465,35.6041,35.4528,35.5825,272200.0
2008-04-02 11:30:00,49.38,49.54,49.3,49.52,143000.0,35.5753,35.6905,35.5176,35.6761,143000.0
2008-04-02 11:35:00,49.54,49.59,49.45,49.46,221600.0,35.6905,35.7266,35.6257,35.6329,221600.0
2008-04-02 11:40:00,49.47,49.6,49.42,49.57,137600.0,35.6401,35.7338,35.6041,35.7122,137600.0
2008-04-02 11:45:00,49.57,49.58,49.46,49.56,120800.0,35.7122,35.7194,35.6329,35.705,120800.0
2008-04-02 11:50:00,49.56,49.58,49.49,49.51,104200.0,35.705,35.7194,35.6545,35.6689,104200.0
2008-04-02 11:55:00,49.51,49.56,49.48,49.51,77600.0,35.6689,35.705,35.6473,35.6689,77600.0
2008-04-02 12:00:00,49.5,49.66,49.5,49.62,170800.0,35.6617,35.777,35.6617,35.7482,170800.0
2008-04-02 12:05:00,49.62,49.7,49.6,49.68,142800.0,35.7482,35.8058,35.7338,35.7914,142800.0
2008-04-02 12:10:00,49.68,49.74,49.64,49.74,138800.0,35.7914,35.8346,35.7626,35.8346,138800.0
2008-04-02 12:15:00,49.73,49.74,49.68,49.72,181000.0,35.8274,35.8346,35.7914,35.8202,181000.0
2008-04-02 12:20:00,49.72,49.73,49.65,49.69,247000.0,35.8202,35.8274,35.7698,35.7986,247000.0
2008-04-02 12:25:00,49.69,49.72,49.68,49.72,190800.0,35.7986,35.8202,35.7914,35.8202,190800.0
2008-04-02 12:30:00,49.7,49.74,49.68,49.73,204200.0,35.8058,35.8346,35.7914,35.8274,204200.0
2008-04-02 12:35:00,49.73,49.73,49.66,49.69,153600.0,35.8274,35.8274,35.777,35.7986,153600.0
2008-04-02 12:40:00,49.69,49.74,49.67,49.69,313200.0,35.7986,35.8346,35.7842,35.7986,313200.0
2008-04-02 12:45:00,49.7,49.73,49.63,49.68,131200.0,35.8058,35.8274,35.7554,35.7914,131200.0
2008-04-02 12:50:00,49.67,49.72,49.62,49.72,89200.0,35.7842,35.8202,35.7482,35.8202,89200.0
2008-04-02 12:55:00,49.71,49.88,49.71,49.88,268000.0,35.813,35.9355,35.813,35.9355,268000.0
2008-04-02 13:00:00,49.88,49.94,49.75,49.76,241600.0,35.9355,35.9787,35.8418,35.849,241600.0
2008-04-02 13:05:00,49.76,49.78,49.59,49.59,198400.0,35.849,35.8634,35.7266,35.7266,198400.0
2008-04-02 13:10:00,49.6,49.69,49.56,49.63,409600.0,35.7338,35.7986,35.705,35.7554,409600.0
2008-04-02 13:15:00,49.63,49.65,49.43,49.48,187200.0,35.7554,35.7698,35.6113,35.6473,187200.0
2008-04-02 13:20:00,49.49,49.57,49.46,49.52,106400.0,35.6545,35.7122,35.6329,35.6761,106400.0
2008-04-02 13:25:00,49.55,49.75,49.52,49.73,149400.0,35.6977,35.8418,35.6761,35.8274,149400.0
2008-04-02 13:30:00,49.74,49.77,49.62,49.63,261800.0,35.8346,35.8562,35.7482,35.7554,261800.0
2008-04-02 13:35:00,49.64,49.77,49.58,49.74,124200.0,35.7626,35.8562,35.7194,35.8346,124200.0
2008-04-02 13:40:00,49.73,49.77,49.7,49.75,196800.0,35.8274,35.8562,35.8058,35.8418,196800.0
2008-04-02 13:45:00,49.74,49.92,49.73,49.91,188000.0,35.8346,35.9643,35.8274,35.9571,188000.0
2008-04-02 13:50:00,49.91,50.0,49.9,49.98,226600.0,35.9571,36.0219,35.9499,36.0075,226600.0
2008-04-02 13:55:00,49.98,49.98,49.92,49.96,155600.0,36.0075,36.0075,35.9643,35.9931,155600.0
2008-04-02 14:00:00,49.94,49.98,49.88,49.92,133600.0,35.9787,36.0075,35.9355,35.9643,133600.0
2008-04-02 14:05:00,49.91,50.0,49.91,50.0,226200.0,35.9571,36.0219,35.9571,36.0219,226200.0
2008-04-02 14:10:00,50.0,50.13,49.98,50.09,367800.0,36.0219,36.1156,36.0075,36.0868,367800.0
2008-04-02 14:15:00,50.08,50.17,50.04,50.13,164200.0,36.0796,36.1444,36.0508,36.1156,164200.0
2008-04-02 14:20:00,50.13,50.13,49.91,49.94,159400.0,36.1156,36.1156,35.9571,35.9787,159400.0
2008-04-02 14:25:00,49.93,50.02,49.91,49.94,103400.0,35.9715,36.0364,35.9571,35.9787,103400.0
2008-04-02 14:30:00,49.96,50.01,49.75,49.77,186200.0,35.9931,36.0291,35.8418,35.8562,186200.0
2008-04-02 14:35:00,49.79,49.82,49.65,49.7,205000.0,35.8707,35.8923,35.7698,35.8058,205000.0
2008-04-02 14:40:00,49.7,49.8,49.65,49.75,193400.0,35.8058,35.8779,35.7698,35.8418,193400.0
2008-04-02 14:45:00,49.76,49.76,49.48,49.49,214400.0,35.849,35.849,35.6473,35.6545,214400.0
2008-04-02 14:50:00,49.49,49.58,49.48,49.51,152600.0,35.6545,35.7194,35.6473,35.6689,152600.0
2008-04-02 14:55:00,49.51,49.7,49.51,49.64,138200.0,35.6689,35.8058,35.6689,35.7626,138200.0
2008-04-02 15:00:00,49.64,49.67,49.33,49.38,214400.0,35.7626,35.7842,35.5392,35.5753,214400.0
2008-04-02 15:05:00,49.37,49.53,49.34,49.48,182400.0,35.5681,35.6833,35.5465,35.6473,182400.0
2008-04-02 15:10:00,49.47,49.71,49.45,49.67,171400.0,35.6401,35.813,35.6257,35.7842,171400.0
2008-04-02 15:15:00,49.66,49.8,49.58,49.72,290600.0,35.777,35.8779,35.7194,35.8202,290600.0
2008-04-02 15:20:00,49.71,49.75,49.58,49.61,154400.0,35.813,35.8418,35.7194,35.741,154400.0
2008-04-02 15:25:00,49.6,49.77,49.54,49.73,136400.0,35.7338,35.8562,35.6905,35.8274,136400.0
2008-04-02 15:30:00,49.74,49.8,49.68,49.74,124000.0,35.8346,35.8779,35.7914,35.8346,124000.0
2008-04-02 15:35:00,49.73,49.83,49.63,49.64,289200.0,35.8274,35.8995,35.7554,35.7626,289200.0
2008-04-02 15:40:00,49.64,49.88,49.62,49.64,342600.0,35.7626,35.9355,35.7482,35.7626,342600.0
2008-04-02 15:45:00,49.65,49.74,49.59,49.73,346200.0,35.7698,35.8346,35.7266,35.8274,346200.0
2008-04-02 15:50:00,49.74,49.88,49.66,49.77,413600.0,35.8346,35.9355,35.777,35.8562,413600.0
2008-04-02 15:55:00,49.77,49.91,49.77,49.87,413600.0,35.8562,35.9571,35.8562,35.9283,413600.0
2008-04-03 09:30:00,49.45,50.24,49.38,50.22,494200.0,35.6257,36.1948,35.5753,36.1804,494200.0
2008-04-03 09:35:00,50.22,50.63,50.17,50.52,723800.0,36.1804,36.4758,36.1444,36.3966,723800.0
2008-04-03 09:40:00,50.52,50.74,50.52,50.58,681400.0,36.3966,36.5551,36.3966,36.4398,681400.0
2008-04-03 09:45:00,50.58,50.59,50.16,50.54,706800.0,36.4398,36.447,36.1372,36.411,706800.0
2008-04-03 09:50:00,50.54,50.59,50.37,50.5,452400.0,36.411,36.447,36.2885,36.3822,452400.0
2008-04-03 09:55:00,50.51,50.75,50.48,50.67,548800.0,36.3894,36.5623,36.3678,36.5046,548800.0
2008-04-03 10:00:00,50.65,50.99,50.63,50.89,678200.0,36.4902,36.7352,36.4758,36.6631,678200.0
2008-04-03 10:05:00,50.88,51.35,50.87,51.32,830200.0,36.6559,36.9945,36.6487,36.9729,830200.0
2008-04-03 10:10:00,51.32,51.32,50.94,51.04,414400.0,36.9729,36.9729,36.6992,36.7712,414400.0
2008-04-03 10:15:00,51.03,51.06,50.79,50.95,295600.0,36.764,36.7856,36.5911,36.7064,295600.0
2008-04-03 10:20:00,50.95,50.98,50.76,50.77,219800.0,36.7064,36.728,36.5695,36.5767,219800.0
2008-04-03 10:25:00,50.77,51.06,50.76,50.99,293400.0,36.5767,36.7856,36.5695,36.7352,293400.0
2008-04-03 10:30:00,51.01,51.22,50.62,51.17,534400.0,36.7496,36.9009,36.4686,36.8649,534400.0
2008-04-03 10:35:00,51.19,51.35,51.14,51.27,268200.0,36.8793,36.9945,36.8432,36.9369,268200.0
2008-04-03 10:40:00,51.27,51.36,50.99,51.2,2710000.0,36.9369,37.0017,36.7352,36.8865,2710000.0
2008-04-03 10:45:00,51.2,51.27,50.88,50.88,297200.0,36.8865,36.9369,36.6559,36.6559,297200.0
2008-04-03 10:50:00,50.92,50.92,50.49,50.67,437000.0,36.6847,36.6847,36.375,36.5046,437000.0
2008-04-03 10:55:00,50.67,51.16,50.62,50.82,1647400.0,36.5046,36.8577,36.4686,36.6127,1647400.0
2008-04-03 11:00:00,50.82,51.0,50.77,50.98,259800.0,36.6127,36.7424,36.5767,36.728,259800.0
2008-04-03 11:05:00,50.98,51.3,50.96,51.12,292400.0,36.728,36.9585,36.7136,36.8288,292400.0
2008-04-03 11:10:00,51.12,51.13,50.95,51.1,329600.0,36.8288,36.836,36.7064,36.8144,329600.0
2008-04-03 11:15:00,51.08,51.2,51.04,51.1,508000.0,36.8,36.8865,36.7712,36.8144,508000.0
2008-04-03 11:20:00,51.11,51.12,50.83,50.88,871800.0,36.8216,36.8288,36.6199,36.6559,871800.0
2008-04-03 11:25:00,50.88,51.1,50.81,51.1,398400.0,36.6559,36.8144,36.6055,36.8144,398400.0
2008-04-03 11:30:00,51.1,51.16,50.96,50.99,188600.0,36.8144,36.8577,36.7136,36.7352,188600.0
2008-04-03 11:35:00,50.99,51.03,50.95,51.0,177000.0,36.7352,36.764,36.7064,36.7424,177000.0
2008-04-03 11:40:00,51.0,51.15,50.97,51.0,197400.0,36.7424,36.8504,36.7208,36.7424,197400.0
2008-04-03 11:45:00,51.0,51.1,50.97,51.07,281800.0,36.7424,36.8144,36.7208,36.7928,281800.0
2008-04-03 11:50:00,51.06,51.08,50.89,50.98,145800.0,36.7856,36.8,36.6631,36.728,145800.0
2008-04-03 11:55:00,50.98,51.05,50.95,51.01,146000.0,36.728,36.7784,36.7064,36.7496,146000.0
2008-04-03 12:00:00,51.01,51.04,50.94,50.97,157200.0,36.7496,36.7712,36.6992,36.7208,157200.0
2008-04-03 12:05:00,50.97,51.02,50.96,51.0,234600.0,36.7208,36.7568,36.7136,36.7424,234600.0
2008-04-03 12:10:00,50.99,51.0,50.93,50.98,161000.0,36.7352,36.7424,36.692,36.728,161000.0
2008-04-03 12:15:00,50.98,51.0,50.9,50.98,125000.0,36.728,36.7424,36.6703,36.728,125000.0
2008-04-03 12:20:00,50.98,51.02,50.95,50.99,317000.0,36.728,36.7568,36.7064,36.7352,317000.0
2008-04-03 12:25:00,50.99,51.04,50.95,50.99,166400.0,36.7352,36.7712,36.7064,36.7352,166400.0
2008-04-03 12:30:00,51.0,51.06,50.97,51.01,86800.0,36.7424,36.7856,36.7208,36.7496,86800.0
2008-04-03 12:35:00,51.01,51.2,50.99,51.2,119800.0,36.7496,36.8865,36.7352,36.8865,119800.0
2008-04-03 12:40:00,51.19,51.35,51.13,51.35,202000.0,36.8793,36.9945,36.836,36.9945,202000.0
2008-04-03 12:45:00,51.33,51.49,51.3,51.49,212200.0,36.9801,37.0954,36.9585,37.0954,212200.0
2008-04-03 12:50:00,51.48,51.5,51.41,51.42,268800.0,37.0882,37.1026,37.0378,37.045,268800.0
2008-04-03 12:55:00,51.43,51.45,51.38,51.42,154400.0,37.0522,37.0666,37.0161,37.045,154400.0
2008-04-03 13:00:00,51.41,51.49,51.4,51.47,155200.0,37.0378,37.0954,37.0306,37.081,155200.0
2008-04-03 13:05:00,51.48,51.62,51.46,51.56,243200.0,37.0882,37.1891,37.0738,37.1458,243200.0
2008-04-03 13:10:00,51.56,51.77,51.46,51.77,820600.0,37.1458,37.2971,37.0738,37.2971,820600.0
2008-04-03 13:15:00,51.77,51.8,51.45,51.76,221600.0,37.2971,37.3187,37.0666,37.2899,221600.0
2008-04-03 13:20:00,51.76,51.94,51.7,51.9,304000.0,37.2899,37.4196,37.2467,37.3908,304000.0
2008-04-03 13:25:00,51.9,52.18,51.85,52.0,321000.0,37.3908,37.5925,37.3548,37.4628,321000.0
2008-04-03 13:30:00,51.99,52.08,51.9,51.9,404000.0,37.4556,37.5205,37.3908,37.3908,404000.0
2008-04-03 13:35:00,51.9,51.92,51.72,51.72,209200.0,37.3908,37.4052,37.2611,37.2611,209200.0
2008-04-03 13:40:00,51.72,51.81,51.68,51.71,198000.0,37.2611,37.3259,37.2323,37.2539,198000.0
2008-04-03 13:45:00,51.71,51.81,51.69,51.79,187000.0,37.2539,37.3259,37.2395,37.3115,187000.0
2008-04-03 13:50:00,51.79,51.87,51.71,51.86,215000.0,37.3115,37.3692,37.2539,37.362,215000.0
2008-04-03 13:55:00,51.85,51.96,51.65,51.69,199400.0,37.3548,37.434,37.2107,37.2395,199400.0
2008-04-03 14:00:00,51.67,51.8,51.63,51.69,212600.0,37.2251,37.3187,37.1963,37.2395,212600.0
2008-04-03 14:05:00,51.68,51.69,51.5,51.51,221400.0,37.2323,37.2395,37.1026,37.1098,221400.0
2008-04-03 14:10:00,51.51,51.73,51.5,51.73,252400.0,37.1098,37.2683,37.1026,37.2683,252400.0
2008-04-03 14:15:00,51.73,51.73,51.51,51.52,200200.0,37.2683,37.2683,37.1098,37.117,200200.0
2008-04-03 14:20:00,51.52,51.55,51.45,51.52,456600.0,37.117,37.1386,37.0666,37.117,456600.0
2008-04-03 14:25:00,51.52,51.68,51.52,51.63,189600.0,37.117,37.2323,37.117,37.1963,189600.0
2008-04-03 14:30:00,51.64,51.8,51.64,51.74,128800.0,37.2035,37.3187,37.2035,37.2755,128800.0
2008-04-03 14:35:00,51.74,51.8,51.62,51.63,243800.0,37.2755,37.3187,37.1891,37.1963,243800.0
2008-04-03 14:40:00,51.63,51.85,51.61,51.83,300400.0,37.1963,37.3548,37.1819,37.3403,300400.0
2008-04-03 14:45:00,51.83,51.9,51.76,51.79,172600.0,37.3403,37.3908,37.2899,37.3115,172600.0
2008-04-03 14:50:00,51.79,52.0,51.77,51.94,182200.0,37.3115,37.4628,37.2971,37.4196,182200.0
2008-04-03 14:55:00,51.95,52.18,51.93,52.18,297400.0,37.4268,37.5925,37.4124,37.5925,297400.0
2008-04-03 15:00:00,52.17,52.17,51.99,52.08,322800.0,37.5853,37.5853,37.4556,37.5205,322800.0
2008-04-03 15:05:00,52.1,52.27,52.03,52.24,428200.0,37.5349,37.6573,37.4844,37.6357,428200.0
2008-04-03 15:10:00,52.26,52.4,52.2,52.33,465200.0,37.6501,37.751,37.6069,37.7006,465200.0
2008-04-03 15:15:00,52.32,52.42,52.24,52.26,552000.0,37.6934,37.7654,37.6357,37.6501,552000.0
2008-04-03 15:20:00,52.26,52.27,52.06,52.17,481600.0,37.6501,37.6573,37.506,37.5853,481600.0
2008-04-03 15:25:00,52.16,52.23,52.0,52.03,372200.0,37.5781,37.6285,37.4628,37.4844,372200.0
2008-04-03 15:30:00,52.02,52.04,51.63,51.79,620800.0,37.4772,37.4916,37.1963,37.3115,620800.0
2008-04-03 15:35:00,51.79,52.25,51.78,52.24,679000.0,37.3115,37.6429,37.3043,37.6357,679000.0
2008-04-03 15:40:00,52.24,52.25,51.68,51.7,477200.0,37.6357,37.6429,37.2323,37.2467,477200.0
2008-04-03 15:45:00,51.7,51.82,51.63,51.7,560600.0,37.2467,37.3331,37.1963,37.2467,560600.0
2008-04-03 15:50:00,51.68,51.73,51.54,51.72,439600.0,37.2323,37.2683,37.1314,37.2611,439600.0
2008-04-03 15:55:00,51.72,51.97,51.59,51.88,912600.0,37.2611,37.4412,37.1674,37.3764,912600.0
2008-04-04 09:30:00,52.02,52.75,52.02,52.7,946800.0,37.4772,38.0032,37.4772,37.9671,946800.0
2008-04-04 09:35:00,52.69,53.91,52.68,53.11,1214200.0,37.9599,38.8389,37.9527,38.2625,1214200.0
2008-04-04 09:40:00,53.1,53.33,52.96,53.22,559000.0,38.2553,38.421,38.1544,38.3418,559000.0
2008-04-04 09:45:00,53.22,53.38,53.11,53.35,527200.0,38.3418,38.457,38.2625,38.4354,527200.0
2008-04-04 09:50:00,53.35,53.89,53.21,53.42,567200.0,38.4354,38.8245,38.3346,38.4858,567200.0
2008-04-04 09:55:00,53.41,53.59,53.37,53.41,581600.0,38.4786,38.6083,38.4498,38.4786,581600.0
2008-04-04 10:00:00,53.42,53.56,53.27,53.5,451400.0,38.4858,38.5867,38.3778,38.5435,451400.0
2008-04-04 10:05:00,53.51,53.7,53.25,53.32,542600.0,38.5507,38.6876,38.3634,38.4138,542600.0
2008-04-04 10:10:00,53.33,53.4,53.21,53.29,322000.0,38.421,38.4714,38.3346,38.3922,322000.0
2008-04-04 10:15:00,53.27,53.3,52.96,52.97,441800.0,38.3778,38.3994,38.1544,38.1616,441800.0
2008-04-04 10:20:00,52.97,53.15,52.9,52.93,395000.0,38.1616,38.2913,38.1112,38.1328,395000.0
2008-04-04 10:25:00,52.95,52.95,52.68,52.87,323800.0,38.1472,38.1472,37.9527,38.0896,323800.0
2008-04-04 10:30:00,52.87,52.94,52.75,52.85,1282200.0,38.0896,38.14,38.0032,38.0752,1282200.0
2008-04-04 10:35:00,52.86,52.91,52.64,52.77,200000.0,38.0824,38.1184,37.9239,38.0176,200000.0
2008-04-04 10:40:00,52.77,52.99,52.72,52.83,277600.0,38.0176,38.1761,37.9815,38.0608,277600.0
2008-04-04 10:45:00,52.83,53.05,52.74,53.0,348800.0,38.0608,38.2193,37.9959,38.1833,348800.0
2008-04-04 10:50:00,53.0,53.08,52.97,53.05,405600.0,38.1833,38.2409,38.1616,38.2193,405600.0
2008-04-04 10:55:00,53.07,53.13,53.02,53.12,1242000.0,38.2337,38.2769,38.1977,38.2697,1242000.0
2008-04-04 11:00:00,53.1,53.19,53.08,53.11,254400.0,38.2553,38.3201,38.2409,38.2625,254400.0
2008-04-04 11:05:00,53.13,53.15,52.95,53.02,229200.0,38.2769,38.2913,38.1472,38.1977,229200.0
2008-04-04 11:10:00,53.02,53.25,53.0,53.15,282600.0,38.1977,38.3634,38.1833,38.2913,282600.0
2008-04-04 11:15:00,53.14,53.45,53.14,53.3,301200.0,38.2841,38.5075,38.2841,38.3994,301200.0
2008-04-04 11:20:00,53.28,53.42,53.27,53.38,201200.0,38.385,38.4858,38.3778,38.457,201200.0
2008-04-04 11:25:00,53.36,53.5,53.32,53.49,186200.0,38.4426,38.5435,38.4138,38.5363,186200.0
2008-04-04 11:30:00,53.49,53.65,53.48,53.59,356000.0,38.5363,38.6515,38.5291,38.6083,356000.0
2008-04-04 11:35:00,53.6,53.92,53.6,53.92,499000.0,38.6155,38.8461,38.6155,38.8461,499000.0
2008-04-04 11:40:00,53.92,53.93,53.63,53.68,238400.0,38.8461,38.8533,38.6371,38.6732,238400.0
2008-04-04 11:45:00,53.66,53.68,53.44,53.45,302000.0,38.6587,38.6732,38.5003,38.5075,302000.0
2008-04-04 11:50:00,53.46,53.46,53.29,53.33,158200.0,38.5147,38.5147,38.3922,38.421,158200.0
2008-04-04 11:55:00,53.33,53.38,53.23,53.26,164800.0,38.421,38.457,38.349,38.3706,164800.0
2008-04-04 12:00:00,53.24,53.43,53.24,53.34,117000.0,38.3562,38.493,38.3562,38.4282,117000.0
2008-04-04 12:05:00,53.34,53.34,53.25,53.32,98800.0,38.4282,38.4282,38.3634,38.4138,98800.0
2008-04-04 12:10:00,53.31,53.52,53.25,53.39,205200.0,38.4066,38.5579,38.3634,38.4642,205200.0
2008-04-04 12:15:00,53.4,53.54,53.38,53.52,167400.0,38.4714,38.5723,38.457,38.5579,167400.0
2008-04-04 12:20:00,53.51,53.65,53.07,53.6,228000.0,38.5507,38.6515,38.2337,38.6155,228000.0
2008-04-04 12:25:00,53.6,53.77,53.56,53.71,201400.0,38.6155,38.738,38.5867,38.6948,201400.0
2008-04-04 12:30:00,53.69,53.76,53.59,53.66,195400.0,38.6804,38.7308,38.6083,38.6587,195400.0
2008-04-04 12:35:00,53.66,53.83,53.63,53.82,279200.0,38.6587,38.7812,38.6371,38.774,279200.0
2008-04-04 12:40:00,53.82,53.84,53.66,53.7,293000.0,38.774,38.7884,38.6587,38.6876,293000.0
2008-04-04 12:45:00,53.69,53.85,53.69,53.77,196000.0,38.6804,38.7956,38.6804,38.738,196000.0
2008-04-04 12:50:00,53.78,53.81,53.66,53.8,167000.0,38.7452,38.7668,38.6587,38.7596,167000.0
2008-04-04 12:55:00,53.81,53.91,53.79,53.85,300800.0,38.7668,38.8389,38.7524,38.7956,300800.0
2008-04-04 13:00:00,53.85,53.98,53.83,53.93,231600.0,38.7956,38.8893,38.7812,38.8533,231600.0
2008-04-04 13:05:00,53.93,53.98,53.87,53.94,188800.0,38.8533,38.8893,38.81,38.8605,188800.0
2008-04-04 13:10:00,53.92,53.96,53.82,53.9,167600.0,38.8461,38.8749,38.774,38.8317,167600.0
2008-04-04 13:15:00,53.91,53.98,53.84,53.97,121200.0,38.8389,38.8893,38.7884,38.8821,121200.0
2008-04-04 13:20:00,53.97,54.01,53.93,53.99,459400.0,38.8821,38.9109,38.8533,38.8965,459400.0
2008-04-04 13:25:00,53.99,54.05,53.95,54.04,311200.0,38.8965,38.9397,38.8677,38.9325,311200.0
2008-04-04 13:30:00,54.04,54.05,53.85,53.89,324800.0,38.9325,38.9397,38.7956,38.8245,324800.0
2008-04-04 13:35:00,53.88,53.98,53.85,53.94,153600.0,38.8172,38.8893,38.7956,38.8605,153600.0
2008-04-04 13:40:00,53.94,53.97,53.85,53.88,104800.0,38.8605,38.8821,38.7956,38.8172,104800.0
2008-04-04 13:45:00,53.87,53.93,53.75,53.93,223400.0,38.81,38.8533,38.7236,38.8533,223400.0
2008-04-04 13:50:00,53.92,53.93,53.81,53.87,290800.0,38.8461,38.8533,38.7668,38.81,290800.0
2008-04-04 13:55:00,53.87,53.88,53.75,53.85,318200.0,38.81,38.8172,38.7236,38.7956,318200.0
2008-04-04 14:00:00,53.87,53.92,53.83,53.85,247800.0,38.81,38.8461,38.7812,38.7956,247800.0
2008-04-04 14:05:00,53.84,53.84,53.65,53.66,273400.0,38.7884,38.7884,38.6515,38.6587,273400.0
2008-04-04 14:10:00,53.66,53.7,53.6,53.6,219000.0,38.6587,38.6876,38.6155,38.6155,219000.0
2008-04-04 14:15:00,53.6,53.68,53.53,53.62,321400.0,38.6155,38.6732,38.5651,38.6299,321400.0
2008-04-04 14:20:00,53.62,53.76,53.56,53.66,351400.0,38.6299,38.7308,38.5867,38.6587,351400.0
2008-04-04 14:25:00,53.66,53.71,53.54,53.71,309800.0,38.6587,38.6948,38.5723,38.6948,309800.0
2008-04-04 14:30:00,53.71,53.82,53.6,53.81,285800.0,38.6948,38.774,38.6155,38.7668,285800.0
2008-04-04 14:35:00,53.82,53.98,53.78,53.95,242200.0,38.774,38.8893,38.7452,38.8677,242200.0
2008-04-04 14:40:00,53.95,54.02,53.9,53.98,201400.0,38.8677,38.9181,38.8317,38.8893,201400.0
2008-04-04 14:45:00,54.0,54.01,53.91,53.94,207800.0,38.9037,38.9109,38.8389,38.8605,207800.0
2008-04-04 14:50:00,53.94,54.01,53.94,53.99,181000.0,38.8605,38.9109,38.8605,38.8965,181000.0
2008-04-04 14:55:00,53.97,54.13,53.97,54.13,295000.0,38.8821,38.9974,38.8821,38.9974,295000.0
2008-04-04 15:00:00,54.11,54.11,53.88,53.99,382000.0,38.9829,38.9829,38.8172,38.8965,382000.0
2008-04-04 15:05:00,53.98,54.07,53.92,53.99,401000.0,38.8893,38.9541,38.8461,38.8965,401000.0
2008-04-04 15:10:00,54.0,54.02,53.81,53.85,424800.0,38.9037,38.9181,38.7668,38.7956,424800.0
2008-04-04 15:15:00,53.84,53.91,53.77,53.89,323200.0,38.7884,38.8389,38.738,38.8245,323200.0
2008-04-04 15:20:00,53.89,53.93,53.77,53.81,205600.0,38.8245,38.8533,38.738,38.7668,205600.0
2008-04-04 15:25:00,53.8,53.81,53.63,53.71,253200.0,38.7596,38.7668,38.6371,38.6948,253200.0
2008-04-04 15:30:00,53.7,53.88,53.68,53.84,294400.0,38.6876,38.8172,38.6732,38.7884,294400.0
2008-04-04 15:35:00,53.84,53.88,53.59,53.59,287600.0,38.7884,38.8172,38.6083,38.6083,287600.0
2008-04-04 15:40:00,53.6,53.81,53.58,53.75,394800.0,38.6155,38.7668,38.6011,38.7236,394800.0
2008-04-04 15:45:00,53.78,53.92,53.64,53.85,453400.0,38.7452,38.8461,38.6443,38.7956,453400.0
2008-04-04 15:50:00,53.85,54.06,53.84,53.99,619600.0,38.7956,38.9469,38.7884,38.8965,619600.0
2008-04-04 15:55:00,53.99,54.04,53.74,53.93,699600.0,38.8965,38.9325,38.7164,38.8533,699600.0
2008-04-07 09:30:00,54.69,55.31,54.69,55.26,1169200.0,39.4008,39.8475,39.4008,39.8115,1169200.0
2008-04-07 09:35:00,55.26,55.3,55.05,55.23,682000.0,39.8115,39.8403,39.6602,39.7898,682000.0
2008-04-07 09:40:00,55.23,55.5,55.15,55.49,701000.0,39.7898,39.9844,39.7322,39.9772,701000.0
2008-04-07 09:45:00,55.49,55.57,55.19,55.43,640200.0,39.9772,40.0348,39.761,39.9339,640200.0
2008-04-07 09:50:00,55.44,55.56,55.37,55.52,293200.0,39.9411,40.0276,39.8907,39.9988,293200.0
2008-04-07 09:55:00,55.49,55.74,55.45,55.74,484200.0,39.9772,40.1573,39.9483,40.1573,484200.0
2008-04-07 10:00:00,55.74,55.77,55.45,55.51,553600.0,40.1573,40.1789,39.9483,39.9916,553600.0
2008-04-07 10:05:00,55.51,55.57,55.23,55.24,563800.0,39.9916,40.0348,39.7898,39.797,563800.0
2008-04-07 10:10:00,55.24,55.27,55.1,55.18,453800.0,39.797,39.8187,39.6962,39.7538,453800.0
2008-04-07 10:15:00,55.18,55.18,54.82,55.07,617200.0,39.7538,39.7538,39.4945,39.6746,617200.0
2008-04-07 10:20:00,55.07,55.22,55.01,55.08,350200.0,39.6746,39.7826,39.6313,39.6818,350200.0
2008-04-07 10:25:00,55.09,55.12,54.88,54.97,307600.0,39.689,39.7106,39.5377,39.6025,307600.0
2008-04-07 10:30:00,54.97,55.05,54.93,54.96,224000.0,39.6025,39.6602,39.5737,39.5953,224000.0
2008-04-07 10:35:00,54.95,55.24,54.95,55.17,452400.0,39.5881,39.797,39.5881,39.7466,452400.0
2008-04-07 10:40:00,55.18,55.18,55.01,55.08,236400.0,39.7538,39.7538,39.6313,39.6818,236400.0
2008-04-07 10:45:00,55.08,55.09,54.93,54.96,280600.0,39.6818,39.689,39.5737,39.5953,280600.0
2008-04-07 10:50:00,54.96,55.04,54.9,54.97,518600.0,39.5953,39.653,39.5521,39.6025,518600.0
2008-04-07 10:55:00,54.98,55.0,54.63,54.87,388800.0,39.6097,39.6241,39.3576,39.5305,388800.0
2008-04-07 11:00:00,54.87,55.5,54.81,54.97,265400.0,39.5305,39.9844,39.4873,39.6025,265400.0
2008-04-07 11:05:00,54.98,55.15,54.95,55.14,299000.0,39.6097,39.7322,39.5881,39.725,299000.0
2008-04-07 11:10:00,55.15,55.2,54.98,54.99,203800.0,39.7322,39.7682,39.6097,39.6169,203800.0
2008-04-07 11:15:00,54.99,55.2,54.94,55.18,129800.0,39.6169,39.7682,39.5809,39.7538,129800.0
2008-04-07 11:20:00,55.18,55.75,55.13,55.18,353200.0,39.7538,40.1645,39.7178,39.7538,353200.0
2008-04-07 11:25:00,55.18,55.23,55.07,55.12,95000.0,39.7538,39.7898,39.6746,39.7106,95000.0
2008-04-07 11:30:00,55.12,55.28,55.09,55.18,181400.0,39.7106,39.8259,39.689,39.7538,181400.0
2008-04-07 11:35:00,55.17,55.23,55.09,55.13,142000.0,39.7466,39.7898,39.689,39.7178,142000.0
2008-04-07 11:40:00,55.13,55.25,55.1,55.2,186400.0,39.7178,39.8042,39.6962,39.7682,186400.0
2008-04-07 11:45:00,55.19,55.3,55.13,55.15,106400.0,39.761,39.8403,39.7178,39.7322,106400.0
2008-04-07 11:50:00,55.15,55.17,54.94,54.97,162400.0,39.7322,39.7466,39.5809,39.6025,162400.0
2008-04-07 11:55:00,54.98,55.13,54.98,55.06,143000.0,39.6097,39.7178,39.6097,39.6674,143000.0
2008-04-07 12:00:00,55.06,55.13,54.99,55.0,155800.0,39.6674,39.7178,39.6169,39.6241,155800.0
2008-04-07 12:05:00,55.01,55.08,54.97,55.02,91000.0,39.6313,39.6818,39.6025,39.6385,91000.0
2008-04-07 12:10:00,55.01,55.09,54.97,55.09,83200.0,39.6313,39.689,39.6025,39.689,83200.0
2008-04-07 12:15:00,55.1,55.13,55.0,55.02,108800.0,39.6962,39.7178,39.6241,39.6385,108800.0
2008-04-07 12:20:00,55.02,55.02,54.92,54.96,136000.0,39.6385,39.6385,39.5665,39.5953,136000.0
2008-04-07 12:25:00,54.96,55.13,54.88,55.06,277600.0,39.5953,39.7178,39.5377,39.6674,277600.0
2008-04-07 12:30:00,55.08,55.11,54.93,55.01,93400.0,39.6818,39.7034,39.5737,39.6313,93400.0
2008-04-07 12:35:00,54.99,55.2,54.93,55.13,138800.0,39.6169,39.7682,39.5737,39.7178,138800.0
2008-04-07 12:40:00,55.12,55.32,55.12,55.23,138000.0,39.7106,39.8547,39.7106,39.7898,138000.0
2008-04-07 12:45:00,55.22,55.26,55.07,55.13,145800.0,39.7826,39.8115,39.6746,39.7178,145800.0
2008-04-07 12:50:00,55.13,55.2,55.08,55.12,103200.0,39.7178,39.7682,39.6818,39.7106,103200.0
2008-04-07 12:55:00,55.12,55.22,55.05,55.06,189200.0,39.7106,39.7826,39.6602,39.6674,189200.0
2008-04-07 13:00:00,55.07,55.18,54.95,54.96,212000.0,39.6746,39.7538,39.5881,39.5953,212000.0
2008-04-07 13:05:00,54.96,54.98,54.67,54.68,197800.0,39.5953,39.6097,39.3864,39.3936,197800.0
2008-04-07 13:10:00,54.67,54.72,54.51,54.63,307000.0,39.3864,39.4224,39.2711,39.3576,307000.0
2008-04-07 13:15:00,54.63,54.65,54.55,54.62,150600.0,39.3576,39.372,39.2999,39.3504,150600.0
2008-04-07 13:20:00,54.6,54.69,54.53,54.54,117600.0,39.336,39.4008,39.2855,39.2927,117600.0
2008-04-07 13:25:00,54.54,54.7,54.51,54.54,597600.0,39.2927,39.408,39.2711,39.2927,597600.0
2008-04-07 13:30:00,54.54,54.67,54.43,54.65,221800.0,39.2927,39.3864,39.2135,39.372,221800.0
2008-04-07 13:35:00,54.65,54.78,54.41,54.44,142000.0,39.372,39.4656,39.1991,39.2207,142000.0
2008-04-07 13:40:00,54.45,54.49,54.18,54.18,173600.0,39.2279,39.2567,39.0334,39.0334,173600.0
2008-04-07 13:45:00,54.18,54.29,54.13,54.26,176600.0,39.0334,39.1126,38.9974,39.091,176600.0
2008-04-07 13:50:00,54.24,54.26,53.88,53.9,224800.0,39.0766,39.091,38.8172,38.8317,224800.0
2008-04-07 13:55:00,53.89,54.33,53.88,54.28,192200.0,38.8245,39.1414,38.8172,39.1054,192200.0
2008-04-07 14:00:00,54.27,54.32,54.02,54.02,130000.0,39.0982,39.1342,38.9181,38.9181,130000.0
2008-04-07 14:05:00,54.02,54.05,53.83,53.85,303800.0,38.9181,38.9397,38.7812,38.7956,303800.0
2008-04-07 14:10:00,53.85,53.87,53.43,53.5,614400.0,38.7956,38.81,38.493,38.5435,614400.0
2008-04-07 14:15:00,53.49,53.7,53.45,53.52,292600.0,38.5363,38.6876,38.5075,38.5579,292600.0
2008-04-07 14:20:00,53.52,53.54,53.31,53.38,412200.0,38.5579,38.5723,38.4066,38.457,412200.0
2008-04-07 14:25:00,53.38,53.47,53.27,53.3,410000.0,38.457,38.5219,38.3778,38.3994,410000.0
2008-04-07 14:30:00,53.3,53.38,53.15,53.16,284800.0,38.3994,38.457,38.2913,38.2985,284800.0
2008-04-07 14:35:00,53.17,53.28,52.84,53.27,637200.0,38.3057,38.385,38.068,38.3778,637200.0
2008-04-07 14:40:00,53.29,53.35,53.19,53.19,498800.0,38.3922,38.4354,38.3201,38.3201,498800.0
2008-04-07 14:45:00,53.2,53.44,53.2,53.34,540200.0,38.3273,38.5003,38.3273,38.4282,540200.0
2008-04-07 14:50:00,53.33,53.66,53.33,53.51,366200.0,38.421,38.6587,38.421,38.5507,366200.0
2008-04-07 14:55:00,53.52,53.52,53.27,53.39,240600.0,38.5579,38.5579,38.3778,38.4642,240600.0
2008-04-07 15:00:00,53.37,53.39,52.9,53.1,431200.0,38.4498,38.4642,38.1112,38.2553,431200.0
2008-04-07 15:05:00,53.1,53.13,52.94,53.02,317200.0,38.2553,38.2769,38.14,38.1977,317200.0
2008-04-07 15:10:00,53.04,53.3,52.91,53.29,330000.0,38.2121,38.3994,38.1184,38.3922,330000.0
2008-04-07 15:15:00,53.29,53.49,53.27,53.47,360400.0,38.3922,38.5363,38.3778,38.5219,360400.0
2008-04-07 15:20:00,53.48,53.73,53.38,53.69,301200.0,38.5291,38.7092,38.457,38.6804,301200.0
2008-04-07 15:25:00,53.69,53.74,53.59,53.69,256600.0,38.6804,38.7164,38.6083,38.6804,256600.0
2008-04-07 15:30:00,53.68,53.79,53.29,53.31,445400.0,38.6732,38.7524,38.3922,38.4066,445400.0
2008-04-07 15:35:00,53.33,53.65,53.17,53.63,318400.0,38.421,38.6515,38.3057,38.6371,318400.0
2008-04-07 15:40:00,53.63,53.78,53.55,53.73,335200.0,38.6371,38.7452,38.5795,38.7092,335200.0
2008-04-07 15:45:00,53.74,53.92,53.65,53.7,387000.0,38.7164,38.8461,38.6515,38.6876,387000.0
2008-04-07 15:50:00,53.7,53.82,53.47,53.55,403200.0,38.6876,38.774,38.5219,38.5795,403200.0
2008-04-07 15:55:00,53.52,54.5,53.38,53.47,699200.0,38.5579,39.2639,38.457,38.5219,699200.0
2008-04-08 09:30:00,52.74,53.0,52.57,52.85,807800.0,37.9959,38.1833,37.8735,38.0752,807800.0
2008-04-08 09:35:00,52.85,53.4,52.77,53.05,698200.0,38.0752,38.4714,38.0176,38.2193,698200.0
2008-04-08 09:40:00,53.04,53.5,53.0,53.43,320200.0,38.2121,38.5435,38.1833,38.493,320200.0
2008-04-08 09:45:00,53.4,53.68,53.4,53.51,382400.0,38.4714,38.6732,38.4714,38.5507,382400.0
2008-04-08 09:50:00,53.52,54.38,53.52,54.24,601400.0,38.5579,39.1775,38.5579,39.0766,601400.0
2008-04-08 09:55:00,54.25,54.27,53.9,53.93,347400.0,39.0838,39.0982,38.8317,38.8533,347400.0
2008-04-08 10:00:00,53.93,53.97,53.54,53.61,525600.0,38.8533,38.8821,38.5723,38.6227,525600.0
2008-04-08 10:05:00,53.6,53.62,53.21,53.45,469400.0,38.6155,38.6299,38.3346,38.5075,469400.0
2008-04-08 10:10:00,53.47,53.93,53.47,53.73,343400.0,38.5219,38.8533,38.5219,38.7092,343400.0
2008-04-08 10:15:00,53.71,53.94,53.52,53.91,193200.0,38.6948,38.8605,38.5579,38.8389,193200.0
2008-04-08 10:20:00,53.91,54.08,53.6,53.97,770600.0,38.8389,38.9613,38.6155,38.8821,770600.0
2008-04-08 10:25:00,53.96,54.02,53.68,53.7,226000.0,38.8749,38.9181,38.6732,38.6876,226000.0
2008-04-08 10:30:00,53.7,53.99,53.52,53.85,215600.0,38.6876,38.8965,38.5579,38.7956,215600.0
2008-04-08 10:35:00,53.85,54.02,53.79,54.02,213600.0,38.7956,38.9181,38.7524,38.9181,213600.0
2008-04-08 10:40:00,54.02,54.05,53.98,54.0,246400.0,38.9181,38.9397,38.8893,38.9037,246400.0
2008-04-08 10:45:00,54.0,54.04,53.92,53.93,384400.0,38.9037,38.9325,38.8461,38.8533,384400.0
2008-04-08 10:50:00,53.95,54.05,53.93,53.99,183000.0,38.8677,38.9397,38.8533,38.8965,183000.0
2008-04-08 10:55:00,54.0,54.02,53.81,53.83,145800.0,38.9037,38.9181,38.7668,38.7812,145800.0
2008-04-08 11:00:00,53.83,53.9,53.73,53.85,234000.0,38.7812,38.8317,38.7092,38.7956,234000.0
2008-04-08 11:05:00,53.84,53.85,53.68,53.83,186600.0,38.7884,38.7956,38.6732,38.7812,186600.0
2008-04-08 11:10:00,53.84,53.94,53.63,53.74,267800.0,38.7884,38.8605,38.6371,38.7164,267800.0
2008-04-08 11:15:00,53.74,54.0,53.63,53.99,374400.0,38.7164,38.9037,38.6371,38.8965,374400.0
2008-04-08 11:20:00,54.0,54.13,53.82,53.99,654600.0,38.9037,38.9974,38.774,38.8965,654600.0
2008-04-08 11:25:00,53.99,54.04,53.85,53.88,392000.0,38.8965,38.9325,38.7956,38.8172,392000.0
2008-04-08 11:30:00,53.88,54.25,53.88,54.24,714200.0,38.8172,39.0838,38.8172,39.0766,714200.0
2008-04-08 11:35:00,54.23,54.27,54.0,54.12,321400.0,39.0694,39.0982,38.9037,38.9902,321400.0
2008-04-08 11:40:00,54.1,54.17,53.92,54.02,288200.0,38.9757,39.0262,38.8461,38.9181,288200.0
2008-04-08 11:45:00,54.02,54.23,53.96,54.2,166200.0,38.9181,39.0694,38.8749,39.0478,166200.0
2008-04-08 11:50:00,54.19,54.19,54.02,54.07,141600.0,39.0406,39.0406,38.9181,38.9541,141600.0
2008-04-08 11:55:00,54.07,54.23,54.06,54.15,122200.0,38.9541,39.0694,38.9469,39.0118,122200.0
2008-04-08 12:00:00,54.17,54.33,54.1,54.18,269600.0,39.0262,39.1414,38.9757,39.0334,269600.0
2008-04-08 12:05:00,54.18,54.3,54.1,54.29,178600.0,39.0334,39.1198,38.9757,39.1126,178600.0
2008-04-08 12:10:00,54.27,54.3,53.88,53.97,230800.0,39.0982,39.1198,38.8172,38.8821,230800.0
2008-04-08 12:15:00,53.96,53.97,53.84,53.94,148000.0,38.8749,38.8821,38.7884,38.8605,148000.0
2008-04-08 12:20:00,53.94,54.04,53.9,53.98,147800.0,38.8605,38.9325,38.8317,38.8893,147800.0
2008-04-08 12:25:00,53.97,54.04,53.75,53.79,145000.0,38.8821,38.9325,38.7236,38.7524,145000.0
2008-04-08 12:30:00,53.8,53.99,53.79,53.95,82000.0,38.7596,38.8965,38.7524,38.8677,82000.0
2008-04-08 12:35:00,53.95,53.99,53.82,53.96,75400.0,38.8677,38.8965,38.774,38.8749,75400.0
2008-04-08 12:40:00,53.96,54.04,53.89,53.98,63400.0,38.8749,38.9325,38.8245,38.8893,63400.0
2008-04-08 12:45:00,53.98,54.12,53.94,54.07,80400.0,38.8893,38.9902,38.8605,38.9541,80400.0
2008-04-08 12:50:00,54.07,54.09,54.01,54.04,100600.0,38.9541,38.9685,38.9109,38.9325,100600.0
2008-04-08 12:55:00,54.04,54.1,53.97,53.99,99200.0,38.9325,38.9757,38.8821,38.8965,99200.0
2008-04-08 13:00:00,53.99,54.01,53.89,54.0,102800.0,38.8965,38.9109,38.8245,38.9037,102800.0
2008-04-08 13:05:00,53.98,54.06,53.87,54.02,135200.0,38.8893,38.9469,38.81,38.9181,135200.0
2008-04-08 13:10:00,54.03,54.2,54.02,54.07,155200.0,38.9253,39.0478,38.9181,38.9541,155200.0
2008-04-08 13:15:00,54.07,54.1,54.02,54.04,36800.0,38.9541,38.9757,38.9181,38.9325,36800.0
2008-04-08 13:20:00,54.02,54.05,53.97,53.99,76000.0,38.9181,38.9397,38.8821,38.8965,76000.0
2008-04-08 13:25:00,53.99,54.08,53.91,53.96,69000.0,38.8965,38.9613,38.8389,38.8749,69000.0
2008-04-08 13:30:00,53.97,53.99,53.6,53.7,286800.0,38.8821,38.8965,38.6155,38.6876,286800.0
2008-04-08 13:35:00,53.7,53.74,53.62,53.71,153800.0,38.6876,38.7164,38.6299,38.6948,153800.0
2008-04-08 13:40:00,53.71,53.87,53.71,53.82,98400.0,38.6948,38.81,38.6948,38.774,98400.0
2008-04-08 13:45:00,53.82,53.84,53.61,53.8,94200.0,38.774,38.7884,38.6227,38.7596,94200.0
2008-04-08 13:50:00,53.8,53.87,53.77,53.8,152400.0,38.7596,38.81,38.738,38.7596,152400.0
2008-04-08 13:55:00,53.81,53.98,53.8,53.91,189000.0,38.7668,38.8893,38.7596,38.8389,189000.0
2008-04-08 14:00:00,53.92,53.92,53.7,53.85,207200.0,38.8461,38.8461,38.6876,38.7956,207200.0
2008-04-08 14:05:00,53.83,53.84,53.52,53.55,123200.0,38.7812,38.7884,38.5579,38.5795,123200.0
2008-04-08 14:10:00,53.55,53.59,53.31,53.35,403600.0,38.5795,38.6083,38.4066,38.4354,403600.0
2008-04-08 14:15:00,53.35,53.41,53.23,53.24,319200.0,38.4354,38.4786,38.349,38.3562,319200.0
2008-04-08 14:20:00,53.26,53.29,53.01,53.07,345000.0,38.3706,38.3922,38.1905,38.2337,345000.0
2008-04-08 14:25:00,53.06,53.13,52.88,53.07,497000.0,38.2265,38.2769,38.0968,38.2337,497000.0
2008-04-08 14:30:00,53.08,53.24,53.02,53.12,206400.0,38.2409,38.3562,38.1977,38.2697,206400.0
2008-04-08 14:35:00,53.1,53.35,53.09,53.24,142000.0,38.2553,38.4354,38.2481,38.3562,142000.0
2008-04-08 14:40:00,53.24,53.37,53.21,53.28,88200.0,38.3562,38.4498,38.3346,38.385,88200.0
2008-04-08 14:45:00,53.26,53.41,53.24,53.4,96000.0,38.3706,38.4786,38.3562,38.4714,96000.0
2008-04-08 14:50:00,53.38,53.66,53.38,53.57,339800.0,38.457,38.6587,38.457,38.5939,339800.0
2008-04-08 14:55:00,53.58,53.69,53.51,53.63,418000.0,38.6011,38.6804,38.5507,38.6371,418000.0
2008-04-08 15:00:00,53.63,53.63,53.38,53.41,151400.0,38.6371,38.6371,38.457,38.4786,151400.0
2008-04-08 15:05:00,53.41,53.44,53.28,53.39,139800.0,38.4786,38.5003,38.385,38.4642,139800.0
2008-04-08 15:10:00,53.37,53.48,53.32,53.39,97200.0,38.4498,38.5291,38.4138,38.4642,97200.0
2008-04-08 15:15:00,53.4,53.58,53.35,53.52,120800.0,38.4714,38.6011,38.4354,38.5579,120800.0
2008-04-08 15:20:00,53.52,53.6,53.39,53.42,105200.0,38.5579,38.6155,38.4642,38.4858,105200.0
2008-04-08 15:25:00,53.42,53.69,53.38,53.69,185400.0,38.4858,38.6804,38.457,38.6804,185400.0
2008-04-08 15:30:00,53.7,53.93,53.68,53.9,340400.0,38.6876,38.8533,38.6732,38.8317,340400.0
2008-04-08 15:35:00,53.9,53.93,53.5,53.77,236800.0,38.8317,38.8533,38.5435,38.738,236800.0
2008-04-08 15:40:00,53.76,53.95,53.72,53.93,213600.0,38.7308,38.8677,38.702,38.8533,213600.0
2008-04-08 15:45:00,53.93,53.95,53.75,53.81,150000.0,38.8533,38.8677,38.7236,38.7668,150000.0
2008-04-08 15:50:00,53.82,53.9,53.76,53.85,506200.0,38.774,38.8317,38.7308,38.7956,506200.0
2008-04-08 15:55:00,53.84,53.87,53.74,53.81,357400.0,38.7884,38.81,38.7164,38.7668,357400.0
2008-04-09 09:30:00,53.99,54.5,53.99,54.45,503800.0,38.8965,39.2639,38.8965,39.2279,503800.0
2008-04-09 09:35:00,54.47,54.98,54.37,54.91,511400.0,39.2423,39.6097,39.1703,39.5593,511400.0
2008-04-09 09:40:00,54.96,54.97,54.35,54.38,744600.0,39.5953,39.6025,39.1559,39.1775,744600.0
2008-04-09 09:45:00,54.38,54.58,54.29,54.31,392600.0,39.1775,39.3216,39.1126,39.127,392600.0
2008-04-09 09:50:00,54.3,54.33,53.99,54.1,418600.0,39.1198,39.1414,38.8965,38.9757,418600.0
2008-04-09 09:55:00,54.12,54.34,54.07,54.31,416200.0,38.9902,39.1486,38.9541,39.127,416200.0
2008-04-09 10:00:00,54.31,54.38,53.84,54.04,341400.0,39.127,39.1775,38.7884,38.9325,341400.0
2008-04-09 10:05:00,54.05,54.1,53.86,53.99,231000.0,38.9397,38.9757,38.8028,38.8965,231000.0
2008-04-09 10:10:00,53.99,54.05,53.9,53.94,308000.0,38.8965,38.9397,38.8317,38.8605,308000.0
2008-04-09 10:15:00,53.93,54.13,53.79,54.09,309600.0,38.8533,38.9974,38.7524,38.9685,309600.0
2008-04-09 10:20:00,54.11,54.26,53.96,54.03,281200.0,38.9829,39.091,38.8749,38.9253,281200.0
2008-04-09 10:25:00,54.04,54.1,53.93,53.95,224200.0,38.9325,38.9757,38.8533,38.8677,224200.0
2008-04-09 10:30:00,53.94,54.2,53.94,54.2,306000.0,38.8605,39.0478,38.8605,39.0478,306000.0
2008-04-09 10:35:00,54.19,54.59,54.18,54.47,390000.0,39.0406,39.3288,39.0334,39.2423,390000.0
2008-04-09 10:40:00,54.47,54.7,54.41,54.66,640600.0,39.2423,39.408,39.1991,39.3792,640600.0
2008-04-09 10:45:00,54.65,54.73,54.54,54.69,357200.0,39.372,39.4296,39.2927,39.4008,357200.0
2008-04-09 10:50:00,54.7,54.74,54.48,54.7,421200.0,39.408,39.4368,39.2495,39.408,421200.0
2008-04-09 10:55:00,54.7,54.98,54.69,54.93,373800.0,39.408,39.6097,39.4008,39.5737,373800.0
2008-04-09 11:00:00,54.91,55.24,54.9,55.22,563000.0,39.5593,39.797,39.5521,39.7826,563000.0
2008-04-09 11:05:00,55.22,55.4,55.11,55.21,684200.0,39.7826,39.9123,39.7034,39.7754,684200.0
2008-04-09 11:10:00,55.21,55.4,55.2,55.39,366800.0,39.7754,39.9123,39.7682,39.9051,366800.0
2008-04-09 11:15:00,55.4,55.41,55.04,55.06,337000.0,39.9123,39.9195,39.653,39.6674,337000.0
2008-04-09 11:20:00,55.06,55.33,55.05,55.08,282200.0,39.6674,39.8619,39.6602,39.6818,282200.0
2008-04-09 11:25:00,55.06,55.06,54.83,54.92,372400.0,39.6674,39.6674,39.5017,39.5665,372400.0
2008-04-09 11:30:00,54.92,55.1,54.9,55.1,125800.0,39.5665,39.6962,39.5521,39.6962,125800.0
2008-04-09 11:35:00,55.09,55.13,54.72,54.72,424000.0,39.689,39.7178,39.4224,39.4224,424000.0
2008-04-09 11:40:00,54.74,54.8,54.54,54.58,217600.0,39.4368,39.4801,39.2927,39.3216,217600.0
2008-04-09 11:45:00,54.58,54.6,54.55,54.56,208800.0,39.3216,39.336,39.2999,39.3071,208800.0
2008-04-09 11:50:00,54.55,54.57,54.44,54.47,226600.0,39.2999,39.3143,39.2207,39.2423,226600.0
2008-04-09 11:55:00,54.47,54.52,54.42,54.48,210800.0,39.2423,39.2783,39.2063,39.2495,210800.0
2008-04-09 12:00:00,54.47,54.66,54.46,54.59,182000.0,39.2423,39.3792,39.2351,39.3288,182000.0
2008-04-09 12:05:00,54.63,54.66,54.5,54.52,78400.0,39.3576,39.3792,39.2639,39.2783,78400.0
2008-04-09 12:10:00,54.52,54.53,54.35,54.46,262400.0,39.2783,39.2855,39.1559,39.2351,262400.0
2008-04-09 12:15:00,54.45,54.49,54.38,54.48,453600.0,39.2279,39.2567,39.1775,39.2495,453600.0
2008-04-09 12:20:00,54.47,54.52,54.34,54.5,485000.0,39.2423,39.2783,39.1486,39.2639,485000.0
2008-04-09 12:25:00,54.5,54.65,54.47,54.62,85400.0,39.2639,39.372,39.2423,39.3504,85400.0
2008-04-09 12:30:00,54.61,54.68,54.6,54.64,87800.0,39.3432,39.3936,39.336,39.3648,87800.0
2008-04-09 12:35:00,54.65,54.68,54.6,54.6,116000.0,39.372,39.3936,39.336,39.336,116000.0
2008-04-09 12:40:00,54.6,54.63,54.52,54.55,62800.0,39.336,39.3576,39.2783,39.2999,62800.0
2008-04-09 12:45:00,54.56,54.57,54.44,54.44,78800.0,39.3071,39.3143,39.2207,39.2207,78800.0
2008-04-09 12:50:00,54.46,54.52,54.39,54.43,97400.0,39.2351,39.2783,39.1847,39.2135,97400.0
2008-04-09 12:55:00,54.43,54.51,54.38,54.49,89200.0,39.2135,39.2711,39.1775,39.2567,89200.0
2008-04-09 13:00:00,54.47,54.6,54.46,54.59,81200.0,39.2423,39.336,39.2351,39.3288,81200.0
2008-04-09 13:05:00,54.6,54.65,54.41,54.58,138400.0,39.336,39.372,39.1991,39.3216,138400.0
2008-04-09 13:10:00,54.6,54.6,54.5,54.54,79600.0,39.336,39.336,39.2639,39.2927,79600.0
2008-04-09 13:15:00,54.55,54.6,54.46,54.49,144800.0,39.2999,39.336,39.2351,39.2567,144800.0
2008-04-09 13:20:00,54.49,54.56,54.42,54.44,96000.0,39.2567,39.3071,39.2063,39.2207,96000.0
2008-04-09 13:25:00,54.43,54.5,54.38,54.4,124200.0,39.2135,39.2639,39.1775,39.1919,124200.0
2008-04-09 13:30:00,54.4,54.48,54.35,54.38,118200.0,39.1919,39.2495,39.1559,39.1775,118200.0
2008-04-09 13:35:00,54.37,54.54,54.27,54.49,168400.0,39.1703,39.2927,39.0982,39.2567,168400.0
2008-04-09 13:40:00,54.49,54.6,54.48,54.55,118600.0,39.2567,39.336,39.2495,39.2999,118600.0
2008-04-09 13:45:00,54.56,54.59,54.41,54.49,127200.0,39.3071,39.3288,39.1991,39.2567,127200.0
2008-04-09 13:50:00,54.47,54.5,54.42,54.5,79000.0,39.2423,39.2639,39.2063,39.2639,79000.0
2008-04-09 13:55:00,54.51,54.74,54.48,54.74,104600.0,39.2711,39.4368,39.2495,39.4368,104600.0
2008-04-09 14:00:00,54.74,54.88,54.69,54.85,413200.0,39.4368,39.5377,39.4008,39.5161,413200.0
2008-04-09 14:05:00,54.85,54.97,54.8,54.88,247800.0,39.5161,39.6025,39.4801,39.5377,247800.0
2008-04-09 14:10:00,54.89,54.9,54.64,54.66,244200.0,39.5449,39.5521,39.3648,39.3792,244200.0
2008-04-09 14:15:00,54.65,54.83,54.61,54.67,119000.0,39.372,39.5017,39.3432,39.3864,119000.0
2008-04-09 14:20:00,54.68,54.73,54.54,54.55,68800.0,39.3936,39.4296,39.2927,39.2999,68800.0
2008-04-09 14:25:00,54.55,54.69,54.46,54.55,111000.0,39.2999,39.4008,39.2351,39.2999,111000.0
2008-04-09 14:30:00,54.52,54.56,54.43,54.49,71800.0,39.2783,39.3071,39.2135,39.2567,71800.0
2008-04-09 14:35:00,54.47,54.63,54.42,54.58,177200.0,39.2423,39.3576,39.2063,39.3216,177200.0
2008-04-09 14:40:00,54.57,54.67,54.55,54.56,63200.0,39.3143,39.3864,39.2999,39.3071,63200.0
2008-04-09 14:45:00,54.56,54.77,54.52,54.67,198000.0,39.3071,39.4584,39.2783,39.3864,198000.0
2008-04-09 14:50:00,54.67,54.77,54.51,54.52,259000.0,39.3864,39.4584,39.2711,39.2783,259000.0
2008-04-09 14:55:00,54.52,54.71,54.47,54.6,146200.0,39.2783,39.4152,39.2423,39.336,146200.0
2008-04-09 15:00:00,54.59,54.65,54.49,54.61,137800.0,39.3288,39.372,39.2567,39.3432,137800.0
2008-04-09 15:05:00,54.6,54.67,54.54,54.57,194600.0,39.336,39.3864,39.2927,39.3143,194600.0
2008-04-09 15:10:00,54.57,54.58,54.46,54.56,251800.0,39.3143,39.3216,39.2351,39.3071,251800.0
2008-04-09 15:15:00,54.56,54.66,54.49,54.63,155200.0,39.3071,39.3792,39.2567,39.3576,155200.0
2008-04-09 15:20:00,54.63,54.72,54.55,54.62,187800.0,39.3576,39.4224,39.2999,39.3504,187800.0
2008-04-09 15:25:00,54.62,54.73,54.55,54.65,184600.0,39.3504,39.4296,39.2999,39.372,184600.0
2008-04-09 15:30:00,54.65,54.74,54.63,54.73,208800.0,39.372,39.4368,39.3576,39.4296,208800.0
2008-04-09 15:35:00,54.72,54.93,54.72,54.88,295200.0,39.4224,39.5737,39.4224,39.5377,295200.0
2008-04-09 15:40:00,54.88,54.9,54.76,54.83,190600.0,39.5377,39.5521,39.4512,39.5017,190600.0
2008-04-09 15:45:00,54.83,54.9,54.82,54.85,236000.0,39.5017,39.5521,39.4945,39.5161,236000.0
2008-04-09 15:50:00,54.85,54.97,54.82,54.95,307800.0,39.5161,39.6025,39.4945,39.5881,307800.0
2008-04-09 15:55:00,54.95,55.0,54.88,54.96,524400.0,39.5881,39.6241,39.5377,39.5953,524400.0
2008-04-10 09:30:00,55.12,55.14,54.7,55.14,341000.0,39.7106,39.725,39.408,39.725,341000.0
2008-04-10 09:35:00,55.14,55.3,55.01,55.19,438200.0,39.725,39.8403,39.6313,39.761,438200.0
2008-04-10 09:40:00,55.16,55.2,54.61,54.63,420400.0,39.7394,39.7682,39.3432,39.3576,420400.0
2008-04-10 09:45:00,54.62,54.63,54.09,54.1,578400.0,39.3504,39.3576,38.9685,38.9757,578400.0
2008-04-10 09:50:00,54.13,54.46,54.04,54.05,402400.0,38.9974,39.2351,38.9325,38.9397,402400.0
2008-04-10 09:55:00,54.05,54.07,53.35,53.59,838600.0,38.9397,38.9541,38.4354,38.6083,838600.0
2008-04-10 10:00:00,53.59,53.68,53.41,53.52,574800.0,38.6083,38.6732,38.4786,38.5579,574800.0
2008-04-10 10:05:00,53.54,53.7,53.42,53.52,735800.0,38.5723,38.6876,38.4858,38.5579,735800.0
2008-04-10 10:10:00,53.51,53.67,53.38,53.55,404000.0,38.5507,38.666,38.457,38.5795,404000.0
2008-04-10 10:15:00,53.55,53.65,53.42,53.62,316600.0,38.5795,38.6515,38.4858,38.6299,316600.0
2008-04-10 10:20:00,53.62,54.06,53.62,53.95,560800.0,38.6299,38.9469,38.6299,38.8677,560800.0
2008-04-10 10:25:00,53.95,54.06,53.81,54.02,302200.0,38.8677,38.9469,38.7668,38.9181,302200.0
2008-04-10 10:30:00,54.02,54.23,53.99,54.17,313600.0,38.9181,39.0694,38.8965,39.0262,313600.0
2008-04-10 10:35:00,54.2,54.36,54.1,54.35,231400.0,39.0478,39.1631,38.9757,39.1559,231400.0
2008-04-10 10:40:00,54.35,54.65,54.32,54.53,333400.0,39.1559,39.372,39.1342,39.2855,333400.0
2008-04-10 10:45:00,54.51,54.56,54.3,54.43,225000.0,39.2711,39.3071,39.1198,39.2135,225000.0
2008-04-10 10:50:00,54.45,54.48,53.78,53.88,344800.0,39.2279,39.2495,38.7452,38.8172,344800.0
2008-04-10 10:55:00,53.88,54.55,53.72,54.49,841200.0,38.8172,39.2999,38.702,39.2567,841200.0
2008-04-10 11:00:00,54.48,54.54,54.09,54.17,491600.0,39.2495,39.2927,38.9685,39.0262,491600.0
2008-04-10 11:05:00,54.17,54.32,54.06,54.27,181400.0,39.0262,39.1342,38.9469,39.0982,181400.0
2008-04-10 11:10:00,54.28,54.43,54.13,54.38,259600.0,39.1054,39.2135,38.9974,39.1775,259600.0
2008-04-10 11:15:00,54.37,54.38,54.07,54.24,186400.0,39.1703,39.1775,38.9541,39.0766,186400.0
2008-04-10 11:20:00,54.24,54.42,54.24,54.4,194400.0,39.0766,39.2063,39.0766,39.1919,194400.0
2008-04-10 11:25:00,54.41,54.6,54.34,54.42,186600.0,39.1991,39.336,39.1486,39.2063,186600.0
2008-04-10 11:30:00,54.44,54.52,54.41,54.43,157000.0,39.2207,39.2783,39.1991,39.2135,157000.0
2008-04-10 11:35:00,54.42,54.48,54.25,54.26,221200.0,39.2063,39.2495,39.0838,39.091,221200.0
2008-04-10 11:40:00,54.24,54.38,54.13,54.35,144800.0,39.0766,39.1775,38.9974,39.1559,144800.0
2008-04-10 11:45:00,54.35,54.45,54.3,54.34,88800.0,39.1559,39.2279,39.1198,39.1486,88800.0
2008-04-10 11:50:00,54.34,54.4,54.26,54.27,116200.0,39.1486,39.1919,39.091,39.0982,116200.0
2008-04-10 11:55:00,54.27,54.41,54.26,54.27,109200.0,39.0982,39.1991,39.091,39.0982,109200.0
2008-04-10 12:00:00,54.27,54.3,53.96,54.05,194000.0,39.0982,39.1198,38.8749,38.9397,194000.0
2008-04-10 12:05:00,54.05,54.1,53.91,54.0,128600.0,38.9397,38.9757,38.8389,38.9037,128600.0
2008-04-10 12:10:00,54.01,54.05,53.96,54.02,113400.0,38.9109,38.9397,38.8749,38.9181,113400.0
2008-04-10 12:15:00,54.02,54.13,54.0,54.11,68800.0,38.9181,38.9974,38.9037,38.9829,68800.0
2008-04-10 12:20:00,54.1,54.13,54.0,54.09,108400.0,38.9757,38.9974,38.9037,38.9685,108400.0
2008-04-10 12:25:00,54.09,54.09,53.98,54.04,69400.0,38.9685,38.9685,38.8893,38.9325,69400.0
2008-04-10 12:30:00,54.06,54.29,54.04,54.21,113600.0,38.9469,39.1126,38.9325,39.055,113600.0
2008-04-10 12:35:00,54.21,54.27,54.08,54.19,88800.0,39.055,39.0982,38.9613,39.0406,88800.0
2008-04-10 12:40:00,54.19,54.3,54.15,54.26,93800.0,39.0406,39.1198,39.0118,39.091,93800.0
2008-04-10 12:45:00,54.27,54.29,54.15,54.22,89400.0,39.0982,39.1126,39.0118,39.0622,89400.0
2008-04-10 12:50:00,54.2,54.23,54.09,54.18,127000.0,39.0478,39.0694,38.9685,39.0334,127000.0
2008-04-10 12:55:00,54.18,54.2,54.1,54.16,66800.0,39.0334,39.0478,38.9757,39.019,66800.0
2008-04-10 13:00:00,54.16,54.24,54.06,54.07,125200.0,39.019,39.0766,38.9469,38.9541,125200.0
2008-04-10 13:05:00,54.06,54.13,54.04,54.08,69600.0,38.9469,38.9974,38.9325,38.9613,69600.0
2008-04-10 13:10:00,54.07,54.23,54.0,54.12,104800.0,38.9541,39.0694,38.9037,38.9902,104800.0
2008-04-10 13:15:00,54.13,54.21,54.1,54.1,77000.0,38.9974,39.055,38.9757,38.9757,77000.0
2008-04-10 13:20:00,54.13,54.2,54.1,54.17,57800.0,38.9974,39.0478,38.9757,39.0262,57800.0
2008-04-10 13:25:00,54.17,54.32,54.16,54.22,98600.0,39.0262,39.1342,39.019,39.0622,98600.0
2008-04-10 13:30:00,54.22,54.38,54.2,54.35,120400.0,39.0622,39.1775,39.0478,39.1559,120400.0
2008-04-10 13:35:00,54.35,54.56,54.33,54.56,163600.0,39.1559,39.3071,39.1414,39.3071,163600.0
2008-04-10 13:40:00,54.56,54.62,54.4,54.47,153200.0,39.3071,39.3504,39.1919,39.2423,153200.0
2008-04-10 13:45:00,54.48,54.62,54.43,54.6,132600.0,39.2495,39.3504,39.2135,39.336,132600.0
2008-04-10 13:50:00,54.6,54.65,54.55,54.58,132200.0,39.336,39.372,39.2999,39.3216,132200.0
2008-04-10 13:55:00,54.58,54.61,54.37,54.38,148600.0,39.3216,39.3432,39.1703,39.1775,148600.0
2008-04-10 14:00:00,54.38,54.43,54.31,54.34,94000.0,39.1775,39.2135,39.127,39.1486,94000.0
2008-04-10 14:05:00,54.34,54.46,54.31,54.4,248600.0,39.1486,39.2351,39.127,39.1919,248600.0
2008-04-10 14:10:00,54.4,54.45,54.35,54.35,119200.0,39.1919,39.2279,39.1559,39.1559,119200.0
2008-04-10 14:15:00,54.35,54.47,54.31,54.43,378600.0,39.1559,39.2423,39.127,39.2135,378600.0
2008-04-10 14:20:00,54.43,54.47,54.29,54.35,126400.0,39.2135,39.2423,39.1126,39.1559,126400.0
2008-04-10 14:25:00,54.33,54.43,54.14,54.16,207600.0,39.1414,39.2135,39.0046,39.019,207600.0
2008-04-10 14:30:00,54.15,54.26,54.05,54.24,210200.0,39.0118,39.091,38.9397,39.0766,210200.0
2008-04-10 14:35:00,54.25,54.38,54.25,54.34,119000.0,39.0838,39.1775,39.0838,39.1486,119000.0
2008-04-10 14:40:00,54.33,54.49,54.31,54.48,131200.0,39.1414,39.2567,39.127,39.2495,131200.0
2008-04-10 14:45:00,54.46,54.5,54.36,54.48,151400.0,39.2351,39.2639,39.1631,39.2495,151400.0
2008-04-10 14:50:00,54.48,54.51,54.43,54.48,186600.0,39.2495,39.2711,39.2135,39.2495,186600.0
2008-04-10 14:55:00,54.48,54.74,54.47,54.73,208800.0,39.2495,39.4368,39.2423,39.4296,208800.0
2008-04-10 15:00:00,54.71,54.8,54.7,54.71,279600.0,39.4152,39.4801,39.408,39.4152,279600.0
2008-04-10 15:05:00,54.72,54.85,54.66,54.68,244800.0,39.4224,39.5161,39.3792,39.3936,244800.0
2008-04-10 15:10:00,54.68,54.71,54.51,54.61,142400.0,39.3936,39.4152,39.2711,39.3432,142400.0
2008-04-10 15:15:00,54.59,54.77,54.58,54.77,124000.0,39.3288,39.4584,39.3216,39.4584,124000.0
2008-04-10 15:20:00,54.76,54.83,54.7,54.81,185600.0,39.4512,39.5017,39.408,39.4873,185600.0
2008-04-10 15:25:00,54.83,54.93,54.7,54.8,215200.0,39.5017,39.5737,39.408,39.4801,215200.0
2008-04-10 15:30:00,54.8,54.81,54.66,54.73,446200.0,39.4801,39.4873,39.3792,39.4296,446200.0
2008-04-10 15:35:00,54.73,54.74,54.53,54.63,374400.0,39.4296,39.4368,39.2855,39.3576,374400.0
2008-04-10 15:40:00,54.63,54.69,54.58,54.61,213600.0,39.3576,39.4008,39.3216,39.3432,213600.0
2008-04-10 15:45:00,54.59,54.69,54.52,54.56,385600.0,39.3288,39.4008,39.2783,39.3071,385600.0
2008-04-10 15:50:00,54.56,54.67,54.51,54.62,246400.0,39.3071,39.3864,39.2711,39.3504,246400.0
2008-04-10 15:55:00,54.61,54.8,54.61,54.76,273000.0,39.3432,39.4801,39.3432,39.4512,273000.0
2008-04-11 09:30:00,53.76,54.0,53.37,53.96,666800.0,38.8903,39.064,38.6082,39.035,666800.0
2008-04-11 09:35:00,53.99,54.23,53.8,53.8,388200.0,39.0567,39.2303,38.9193,38.9193,388200.0
2008-04-11 09:40:00,53.77,54.23,53.75,54.15,471800.0,38.8976,39.2303,38.8831,39.1725,471800.0
2008-04-11 09:45:00,54.18,54.7,54.02,54.67,432400.0,39.1942,39.5703,39.0784,39.5486,432400.0
2008-04-11 09:50:00,54.67,54.88,54.49,54.7,413200.0,39.5486,39.7005,39.4184,39.5703,413200.0
2008-04-11 09:55:00,54.69,54.75,54.25,54.25,460200.0,39.5631,39.6065,39.2448,39.2448,460200.0
2008-04-11 10:00:00,54.26,54.38,54.0,54.13,283600.0,39.252,39.3388,39.064,39.158,283600.0
2008-04-11 10:05:00,54.13,54.32,53.87,53.88,278200.0,39.158,39.2954,38.9699,38.9771,278200.0
2008-04-11 10:10:00,53.88,54.17,53.85,54.02,214200.0,38.9771,39.1869,38.9554,39.0784,214200.0
2008-04-11 10:15:00,53.99,54.31,53.91,54.22,300200.0,39.0567,39.2882,38.9988,39.2231,300200.0
2008-04-11 10:20:00,54.22,54.35,54.11,54.11,166200.0,39.2231,39.3171,39.1435,39.1435,166200.0
2008-04-11 10:25:00,54.11,54.13,53.88,53.96,235200.0,39.1435,39.158,38.9771,39.035,235200.0
2008-04-11 10:30:00,53.96,54.09,53.88,53.95,150400.0,39.035,39.1291,38.9771,39.0278,150400.0
2008-04-11 10:35:00,53.95,54.1,53.94,53.97,160400.0,39.0278,39.1363,39.0205,39.0422,160400.0
2008-04-11 10:40:00,53.98,54.23,53.94,54.02,181000.0,39.0495,39.2303,39.0205,39.0784,181000.0
2008-04-11 10:45:00,54.02,54.22,53.99,54.13,252000.0,39.0784,39.2231,39.0567,39.158,252000.0
2008-04-11 10:50:00,54.13,54.13,53.82,53.83,216800.0,39.158,39.158,38.9337,38.941,216800.0
2008-04-11 10:55:00,53.82,53.91,53.65,53.77,185000.0,38.9337,38.9988,38.8108,38.8976,185000.0
2008-04-11 11:00:00,53.76,54.25,53.67,53.82,330800.0,38.8903,39.2448,38.8252,38.9337,330800.0
2008-04-11 11:05:00,53.83,53.87,53.59,53.7,213200.0,38.941,38.9699,38.7674,38.8469,213200.0
2008-04-11 11:10:00,53.7,53.77,53.62,53.65,141000.0,38.8469,38.8976,38.7891,38.8108,141000.0
2008-04-11 11:15:00,53.67,53.74,53.56,53.67,118800.0,38.8252,38.8759,38.7457,38.8252,118800.0
2008-04-11 11:20:00,53.67,53.73,53.57,53.6,125400.0,38.8252,38.8686,38.7529,38.7746,125400.0
2008-04-11 11:25:00,53.61,53.62,53.52,53.6,149000.0,38.7818,38.7891,38.7167,38.7746,149000.0
2008-04-11 11:30:00,53.58,53.63,53.54,53.62,145800.0,38.7601,38.7963,38.7312,38.7891,145800.0
2008-04-11 11:35:00,53.62,53.83,53.58,53.82,131400.0,38.7891,38.941,38.7601,38.9337,131400.0
2008-04-11 11:40:00,53.82,54.0,53.81,53.96,134200.0,38.9337,39.064,38.9265,39.035,134200.0
2008-04-11 11:45:00,53.95,54.08,53.92,54.01,83200.0,39.0278,39.1218,39.0061,39.0712,83200.0
2008-04-11 11:50:00,54.01,54.02,53.68,53.72,121400.0,39.0712,39.0784,38.8325,38.8614,121400.0
2008-04-11 11:55:00,53.7,53.85,53.65,53.81,51400.0,38.8469,38.9554,38.8108,38.9265,51400.0
2008-04-11 12:00:00,53.81,53.84,53.64,53.74,126400.0,38.9265,38.9482,38.8035,38.8759,126400.0
2008-04-11 12:05:00,53.74,53.74,53.6,53.61,93800.0,38.8759,38.8759,38.7746,38.7818,93800.0
2008-04-11 12:10:00,53.61,53.69,53.55,53.64,85800.0,38.7818,38.8397,38.7384,38.8035,85800.0
2008-04-11 12:15:00,53.65,53.75,53.65,53.7,55000.0,38.8108,38.8831,38.8108,38.8469,55000.0
2008-04-11 12:20:00,53.7,53.72,53.49,53.5,191600.0,38.8469,38.8614,38.695,38.7022,191600.0
2008-04-11 12:25:00,53.5,53.54,53.4,53.49,206200.0,38.7022,38.7312,38.6299,38.695,206200.0
2008-04-11 12:30:00,53.47,53.55,53.42,53.52,81400.0,38.6805,38.7384,38.6444,38.7167,81400.0
2008-04-11 12:35:00,53.54,53.62,53.51,53.59,81600.0,38.7312,38.7891,38.7095,38.7674,81600.0
2008-04-11 12:40:00,53.58,53.61,53.4,53.45,120200.0,38.7601,38.7818,38.6299,38.6661,120200.0
2008-04-11 12:45:00,53.45,53.55,53.4,53.52,55800.0,38.6661,38.7384,38.6299,38.7167,55800.0
2008-04-11 12:50:00,53.51,53.7,53.49,53.7,99000.0,38.7095,38.8469,38.695,38.8469,99000.0
2008-04-11 12:55:00,53.71,53.76,53.68,53.74,64000.0,38.8542,38.8903,38.8325,38.8759,64000.0
2008-04-11 13:00:00,53.74,53.74,53.55,53.64,79000.0,38.8759,38.8759,38.7384,38.8035,79000.0
2008-04-11 13:05:00,53.64,53.66,53.57,53.61,58800.0,38.8035,38.818,38.7529,38.7818,58800.0
2008-04-11 13:10:00,53.6,53.66,53.56,53.66,62600.0,38.7746,38.818,38.7457,38.818,62600.0
2008-04-11 13:15:00,53.65,53.74,53.65,53.68,35800.0,38.8108,38.8759,38.8108,38.8325,35800.0
2008-04-11 13:20:00,53.7,53.71,53.54,53.58,62400.0,38.8469,38.8542,38.7312,38.7601,62400.0
2008-04-11 13:25:00,53.59,53.63,53.45,53.49,67200.0,38.7674,38.7963,38.6661,38.695,67200.0
2008-04-11 13:30:00,53.49,53.57,53.43,53.55,75600.0,38.695,38.7529,38.6516,38.7384,75600.0
2008-04-11 13:35:00,53.54,53.57,53.38,53.42,112000.0,38.7312,38.7529,38.6154,38.6444,112000.0
2008-04-11 13:40:00,53.43,53.55,53.41,53.46,58200.0,38.6516,38.7384,38.6371,38.6733,58200.0
2008-04-11 13:45:00,53.46,53.49,53.39,53.43,48400.0,38.6733,38.695,38.6227,38.6516,48400.0
2008-04-11 13:50:00,53.42,53.45,53.3,53.32,113200.0,38.6444,38.6661,38.5576,38.572,113200.0
2008-04-11 13:55:00,53.35,53.46,53.27,53.44,140600.0,38.5937,38.6733,38.5359,38.6588,140600.0
2008-04-11 14:00:00,53.44,53.47,53.4,53.43,172200.0,38.6588,38.6805,38.6299,38.6516,172200.0
2008-04-11 14:05:00,53.42,53.43,53.23,53.26,216200.0,38.6444,38.6516,38.5069,38.5286,216200.0
2008-04-11 14:10:00,53.26,53.27,53.09,53.09,158600.0,38.5286,38.5359,38.4057,38.4057,158600.0
2008-04-11 14:15:00,53.09,53.16,52.97,53.07,310400.0,38.4057,38.4563,38.3188,38.3912,310400.0
2008-04-11 14:20:00,53.07,53.12,52.97,53.04,135200.0,38.3912,38.4274,38.3188,38.3695,135200.0
2008-04-11 14:25:00,53.02,53.16,52.99,53.13,142200.0,38.355,38.4563,38.3333,38.4346,142200.0
2008-04-11 14:30:00,53.13,53.23,53.07,53.2,174800.0,38.4346,38.5069,38.3912,38.4852,174800.0
2008-04-11 14:35:00,53.19,53.19,53.02,53.02,126000.0,38.478,38.478,38.355,38.355,126000.0
2008-04-11 14:40:00,53.02,53.13,52.95,52.97,138400.0,38.355,38.4346,38.3044,38.3188,138400.0
2008-04-11 14:45:00,52.98,53.11,52.96,53.08,123800.0,38.3261,38.4201,38.3116,38.3984,123800.0
2008-04-11 14:50:00,53.08,53.21,53.08,53.18,258200.0,38.3984,38.4925,38.3984,38.4708,258200.0
2008-04-11 14:55:00,53.19,53.28,53.08,53.09,298800.0,38.478,38.5431,38.3984,38.4057,298800.0
2008-04-11 15:00:00,53.1,53.13,52.98,53.07,144800.0,38.4129,38.4346,38.3261,38.3912,144800.0
2008-04-11 15:05:00,53.08,53.18,53.02,53.04,204000.0,38.3984,38.4708,38.355,38.3695,204000.0
2008-04-11 15:10:00,53.06,53.12,52.99,53.05,197400.0,38.3839,38.4274,38.3333,38.3767,197400.0
2008-04-11 15:15:00,53.03,53.18,53.02,53.08,158400.0,38.3622,38.4708,38.355,38.3984,158400.0
2008-04-11 15:20:00,53.1,53.16,53.05,53.1,147800.0,38.4129,38.4563,38.3767,38.4129,147800.0
2008-04-11 15:25:00,53.1,53.38,53.1,53.29,202400.0,38.4129,38.6154,38.4129,38.5503,202400.0
2008-04-11 15:30:00,53.31,53.32,53.07,53.14,226600.0,38.5648,38.572,38.3912,38.4418,226600.0
2008-04-11 15:35:00,53.14,53.15,53.03,53.09,195800.0,38.4418,38.4491,38.3622,38.4057,195800.0
2008-04-11 15:40:00,53.08,53.15,53.07,53.07,183200.0,38.3984,38.4491,38.3912,38.3912,183200.0
2008-04-11 15:45:00,53.07,53.23,53.07,53.12,280600.0,38.3912,38.5069,38.3912,38.4274,280600.0
2008-04-11 15:50:00,53.12,53.35,53.1,53.35,375600.0,38.4274,38.5937,38.4129,38.5937,375600.0
2008-04-11 15:55:00,53.37,53.4,53.09,53.13,746800.0,38.6082,38.6299,38.4057,38.4346,746800.0
2008-04-14 09:30:00,53.2,53.41,53.0,53.08,305000.0,38.4852,38.6371,38.3405,38.3984,305000.0
2008-04-14 09:35:00,53.09,53.18,52.98,52.98,406000.0,38.4057,38.4708,38.3261,38.3261,406000.0
2008-04-14 09:40:00,52.97,52.99,52.48,52.65,469400.0,38.3188,38.3333,37.9644,38.0874,469400.0
2008-04-14 09:45:00,52.65,52.8,52.56,52.75,383800.0,38.0874,38.1959,38.0222,38.1597,383800.0
2008-04-14 09:50:00,52.75,53.12,52.7,52.91,537800.0,38.1597,38.4274,38.1235,38.2754,537800.0
2008-04-14 09:55:00,52.91,53.1,52.63,52.78,510200.0,38.2754,38.4129,38.0729,38.1814,510200.0
2008-04-14 10:00:00,52.78,53.11,52.66,53.08,382000.0,38.1814,38.4201,38.0946,38.3984,382000.0
2008-04-14 10:05:00,53.06,53.08,52.56,52.57,298600.0,38.3839,38.3984,38.0222,38.0295,298600.0
2008-04-14 10:10:00,52.56,52.57,52.3,52.43,363400.0,38.0222,38.0295,37.8342,37.9282,363400.0
2008-04-14 10:15:00,52.42,52.64,52.35,52.39,276400.0,37.921,38.0801,37.8703,37.8993,276400.0
2008-04-14 10:20:00,52.38,52.48,52.06,52.15,382200.0,37.892,37.9644,37.6605,37.7256,382200.0
2008-04-14 10:25:00,52.13,52.27,52.07,52.11,262400.0,37.7112,37.8125,37.6678,37.6967,262400.0
2008-04-14 10:30:00,52.12,52.3,52.05,52.2,324000.0,37.7039,37.8342,37.6533,37.7618,324000.0
2008-04-14 10:35:00,52.19,52.24,52.12,52.16,229600.0,37.7546,37.7908,37.7039,37.7329,229600.0
2008-04-14 10:40:00,52.19,52.58,52.16,52.52,469400.0,37.7546,38.0367,37.7329,37.9933,469400.0
2008-04-14 10:45:00,52.49,52.63,52.45,52.56,293000.0,37.9716,38.0729,37.9427,38.0222,293000.0
2008-04-14 10:50:00,52.55,52.63,52.46,52.56,163600.0,38.015,38.0729,37.9499,38.0222,163600.0
2008-04-14 10:55:00,52.57,52.65,52.38,52.65,148000.0,38.0295,38.0874,37.892,38.0874,148000.0
2008-04-14 11:00:00,52.65,52.71,52.55,52.63,121400.0,38.0874,38.1308,38.015,38.0729,121400.0
2008-04-14 11:05:00,52.63,52.69,52.55,52.6,152200.0,38.0729,38.1163,38.015,38.0512,152200.0
2008-04-14 11:10:00,52.61,52.74,52.57,52.59,116400.0,38.0584,38.1525,38.0295,38.0439,116400.0
2008-04-14 11:15:00,52.59,52.65,52.5,52.52,102400.0,38.0439,38.0874,37.9788,37.9933,102400.0
2008-04-14 11:20:00,52.52,52.52,52.37,52.46,168600.0,37.9933,37.9933,37.8848,37.9499,168600.0
2008-04-14 11:25:00,52.45,52.58,52.4,52.4,120400.0,37.9427,38.0367,37.9065,37.9065,120400.0
2008-04-14 11:30:00,52.4,52.42,52.29,52.38,161600.0,37.9065,37.921,37.8269,37.892,161600.0
2008-04-14 11:35:00,52.4,52.49,52.33,52.38,123400.0,37.9065,37.9716,37.8559,37.892,123400.0
2008-04-14 11:40:00,52.4,52.47,52.26,52.41,135800.0,37.9065,37.9571,37.8052,37.9137,135800.0
2008-04-14 11:45:00,52.4,52.42,52.3,52.42,92600.0,37.9065,37.921,37.8342,37.921,92600.0
2008-04-14 11:50:00,52.43,52.48,52.34,52.37,120400.0,37.9282,37.9644,37.8631,37.8848,120400.0
2008-04-14 11:55:00,52.4,52.54,52.37,52.53,111000.0,37.9065,38.0078,37.8848,38.0005,111000.0
2008-04-14 12:00:00,52.5,52.66,52.48,52.52,147800.0,37.9788,38.0946,37.9644,37.9933,147800.0
2008-04-14 12:05:00,52.53,52.64,52.51,52.64,146800.0,38.0005,38.0801,37.9861,38.0801,146800.0
2008-04-14 12:10:00,52.63,52.72,52.6,52.67,122000.0,38.0729,38.138,38.0512,38.1018,122000.0
2008-04-14 12:15:00,52.68,52.68,52.52,52.55,84000.0,38.1091,38.1091,37.9933,38.015,84000.0
2008-04-14 12:20:00,52.55,52.6,52.52,52.59,79800.0,38.015,38.0512,37.9933,38.0439,79800.0
2008-04-14 12:25:00,52.6,52.95,52.6,52.94,186200.0,38.0512,38.3044,38.0512,38.2971,186200.0
2008-04-14 12:30:00,52.94,52.94,52.77,52.79,185000.0,38.2971,38.2971,38.1742,38.1886,185000.0
2008-04-14 12:35:00,52.79,52.83,52.66,52.71,149600.0,38.1886,38.2176,38.0946,38.1308,149600.0
2008-04-14 12:40:00,52.7,52.77,52.66,52.73,105200.0,38.1235,38.1742,38.0946,38.1452,105200.0
2008-04-14 12:45:00,52.71,52.81,52.71,52.75,126000.0,38.1308,38.2031,38.1308,38.1597,126000.0
2008-04-14 12:50:00,52.74,52.94,52.69,52.88,206400.0,38.1525,38.2971,38.1163,38.2537,206400.0
2008-04-14 12:55:00,52.88,52.89,52.77,52.85,125800.0,38.2537,38.261,38.1742,38.232,125800.0
2008-04-14 13:00:00,52.85,52.93,52.77,52.85,138200.0,38.232,38.2899,38.1742,38.232,138200.0
2008-04-14 13:05:00,52.83,52.87,52.75,52.79,104000.0,38.2176,38.2465,38.1597,38.1886,104000.0
2008-04-14 13:10:00,52.81,52.88,52.77,52.82,173400.0,38.2031,38.2537,38.1742,38.2103,173400.0
2008-04-14 13:15:00,52.83,52.9,52.72,52.85,203400.0,38.2176,38.2682,38.138,38.232,203400.0
2008-04-14 13:20:00,52.85,53.16,52.8,53.09,365400.0,38.232,38.4563,38.1959,38.4057,365400.0
2008-04-14 13:25:00,53.09,53.09,52.79,52.87,257600.0,38.4057,38.4057,38.1886,38.2465,257600.0
2008-04-14 13:30:00,52.84,52.91,52.76,52.84,202800.0,38.2248,38.2754,38.1669,38.2248,202800.0
2008-04-14 13:35:00,52.85,52.88,52.77,52.77,94400.0,38.232,38.2537,38.1742,38.1742,94400.0
2008-04-14 13:40:00,52.76,52.82,52.63,52.71,122800.0,38.1669,38.2103,38.0729,38.1308,122800.0
2008-04-14 13:45:00,52.71,52.74,52.58,52.58,91600.0,38.1308,38.1525,38.0367,38.0367,91600.0
2008-04-14 13:50:00,52.58,52.64,52.56,52.6,88800.0,38.0367,38.0801,38.0222,38.0512,88800.0
2008-04-14 13:55:00,52.58,52.71,52.56,52.71,87000.0,38.0367,38.1308,38.0222,38.1308,87000.0
2008-04-14 14:00:00,52.7,52.82,52.59,52.6,194600.0,38.1235,38.2103,38.0439,38.0512,194600.0
2008-04-14 14:05:00,52.59,52.68,52.57,52.66,82600.0,38.0439,38.1091,38.0295,38.0946,82600.0
2008-04-14 14:10:00,52.67,52.84,52.67,52.77,106600.0,38.1018,38.2248,38.1018,38.1742,106600.0
2008-04-14 14:15:00,52.78,52.98,52.77,52.91,161600.0,38.1814,38.3261,38.1742,38.2754,161600.0
2008-04-14 14:20:00,52.91,53.02,52.87,53.01,102600.0,38.2754,38.355,38.2465,38.3478,102600.0
2008-04-14 14:25:00,53.01,53.06,52.97,52.99,119600.0,38.3478,38.3839,38.3188,38.3333,119600.0
2008-04-14 14:30:00,52.99,53.09,52.93,53.07,84200.0,38.3333,38.4057,38.2899,38.3912,84200.0
2008-04-14 14:35:00,53.08,53.09,52.99,53.03,116800.0,38.3984,38.4057,38.3333,38.3622,116800.0
2008-04-14 14:40:00,53.04,53.07,52.98,52.99,80200.0,38.3695,38.3912,38.3261,38.3333,80200.0
2008-04-14 14:45:00,52.98,53.01,52.93,52.93,60000.0,38.3261,38.3478,38.2899,38.2899,60000.0
2008-04-14 14:50:00,52.92,52.94,52.71,52.71,118600.0,38.2827,38.2971,38.1308,38.1308,118600.0
2008-04-14 14:55:00,52.71,52.76,52.6,52.72,142600.0,38.1308,38.1669,38.0512,38.138,142600.0
2008-04-14 15:00:00,52.72,52.77,52.66,52.67,110000.0,38.138,38.1742,38.0946,38.1018,110000.0
2008-04-14 15:05:00,52.67,52.7,52.49,52.52,192000.0,38.1018,38.1235,37.9716,37.9933,192000.0
2008-04-14 15:10:00,52.52,52.53,52.38,52.4,145600.0,37.9933,38.0005,37.892,37.9065,145600.0
2008-04-14 15:15:00,52.4,52.55,52.38,52.49,115800.0,37.9065,38.015,37.892,37.9716,115800.0
2008-04-14 15:20:00,52.48,52.61,52.48,52.55,178400.0,37.9644,38.0584,37.9644,38.015,178400.0
2008-04-14 15:25:00,52.55,52.6,52.48,52.49,153400.0,38.015,38.0512,37.9644,37.9716,153400.0
2008-04-14 15:30:00,52.49,52.58,52.41,52.54,239400.0,37.9716,38.0367,37.9137,38.0078,239400.0
2008-04-14 15:35:00,52.54,52.62,52.5,52.57,189000.0,38.0078,38.0657,37.9788,38.0295,189000.0
2008-04-14 15:40:00,52.56,52.7,52.55,52.63,248800.0,38.0222,38.1235,38.015,38.0729,248800.0
2008-04-14 15:45:00,52.65,52.83,52.63,52.76,249200.0,38.0874,38.2176,38.0729,38.1669,249200.0
2008-04-14 15:50:00,52.77,52.77,52.54,52.55,321800.0,38.1742,38.1742,38.0078,38.015,321800.0
2008-04-14 15:55:00,52.54,52.66,52.54,52.62,331600.0,38.0078,38.0946,38.0078,38.0657,331600.0
2008-04-15 09:30:00,53.56,54.0,53.56,53.88,598200.0,38.7457,39.064,38.7457,38.9771,598200.0
2008-04-15 09:35:00,53.88,54.1,53.83,53.96,456600.0,38.9771,39.1363,38.941,39.035,456600.0
2008-04-15 09:40:00,53.96,54.06,53.88,53.96,295600.0,39.035,39.1074,38.9771,39.035,295600.0
2008-04-15 09:45:00,53.98,54.02,53.84,53.91,855200.0,39.0495,39.0784,38.9482,38.9988,855200.0
2008-04-15 09:50:00,53.91,53.91,53.43,53.45,706000.0,38.9988,38.9988,38.6516,38.6661,706000.0
2008-04-15 09:55:00,53.44,53.85,53.43,53.74,357400.0,38.6588,38.9554,38.6516,38.8759,357400.0
2008-04-15 10:00:00,53.74,54.0,53.73,53.91,597600.0,38.8759,39.064,38.8686,38.9988,597600.0
2008-04-15 10:05:00,53.91,54.0,53.73,53.76,425800.0,38.9988,39.064,38.8686,38.8903,425800.0
2008-04-15 10:10:00,53.76,53.88,53.64,53.65,283200.0,38.8903,38.9771,38.8035,38.8108,283200.0
2008-04-15 10:15:00,53.65,53.74,53.58,53.65,231400.0,38.8108,38.8759,38.7601,38.8108,231400.0
2008-04-15 10:20:00,53.66,53.75,53.52,53.56,476000.0,38.818,38.8831,38.7167,38.7457,476000.0
2008-04-15 10:25:00,53.54,53.62,53.38,53.38,525600.0,38.7312,38.7891,38.6154,38.6154,525600.0
2008-04-15 10:30:00,53.38,53.68,53.35,53.65,421800.0,38.6154,38.8325,38.5937,38.8108,421800.0
2008-04-15 10:35:00,53.65,53.74,53.52,53.63,347800.0,38.8108,38.8759,38.7167,38.7963,347800.0
2008-04-15 10:40:00,53.61,53.61,53.25,53.38,582600.0,38.7818,38.7818,38.5214,38.6154,582600.0
2008-04-15 10:45:00,53.38,53.56,53.34,53.38,314000.0,38.6154,38.7457,38.5865,38.6154,314000.0
2008-04-15 10:50:00,53.38,53.54,53.13,53.24,311000.0,38.6154,38.7312,38.4346,38.5142,311000.0
2008-04-15 10:55:00,53.22,53.33,53.13,53.3,301400.0,38.4997,38.5793,38.4346,38.5576,301400.0
2008-04-15 11:00:00,53.3,53.33,53.01,53.12,318800.0,38.5576,38.5793,38.3478,38.4274,318800.0
2008-04-15 11:05:00,53.1,53.13,52.66,52.69,509800.0,38.4129,38.4346,38.0946,38.1163,509800.0
2008-04-15 11:10:00,52.67,52.76,52.18,52.19,787600.0,38.1018,38.1669,37.7474,37.7546,787600.0
2008-04-15 11:15:00,52.2,52.52,52.1,52.36,589400.0,37.7618,37.9933,37.6895,37.8776,589400.0
2008-04-15 11:20:00,52.35,52.49,52.13,52.46,369000.0,37.8703,37.9716,37.7112,37.9499,369000.0
2008-04-15 11:25:00,52.46,52.48,52.11,52.19,421200.0,37.9499,37.9644,37.6967,37.7546,421200.0
2008-04-15 11:30:00,52.17,52.31,52.03,52.17,322000.0,37.7401,37.8414,37.6388,37.7401,322000.0
2008-04-15 11:35:00,52.45,52.45,52.04,52.22,340000.0,37.9427,37.9427,37.6461,37.7763,340000.0
2008-04-15 11:40:00,52.21,52.24,52.1,52.24,242200.0,37.7691,37.7908,37.6895,37.7908,242200.0
2008-04-15 11:45:00,52.24,52.38,52.2,52.38,514200.0,37.7908,37.892,37.7618,37.892,514200.0
2008-04-15 11:50:00,52.38,52.42,52.23,52.32,286000.0,37.892,37.921,37.7835,37.8486,286000.0
2008-04-15 11:55:00,52.32,52.32,52.18,52.22,178800.0,37.8486,37.8486,37.7474,37.7763,178800.0
2008-04-15 12:00:00,52.21,52.31,52.2,52.23,128800.0,37.7691,37.8414,37.7618,37.7835,128800.0
2008-04-15 12:05:00,52.23,52.29,52.16,52.29,132800.0,37.7835,37.8269,37.7329,37.8269,132800.0
2008-04-15 12:10:00,52.29,52.43,52.25,52.3,144600.0,37.8269,37.9282,37.798,37.8342,144600.0
2008-04-15 12:15:00,52.3,52.54,52.3,52.49,211800.0,37.8342,38.0078,37.8342,37.9716,211800.0
2008-04-15 12:20:00,52.49,52.64,52.49,52.57,182400.0,37.9716,38.0801,37.9716,38.0295,182400.0
2008-04-15 12:25:00,52.58,52.69,52.56,52.68,129800.0,38.0367,38.1163,38.0222,38.1091,129800.0
2008-04-15 12:30:00,52.67,52.72,52.59,52.59,125000.0,38.1018,38.138,38.0439,38.0439,125000.0
2008-04-15 12:35:00,52.58,52.7,52.54,52.68,127200.0,38.0367,38.1235,38.0078,38.1091,127200.0
2008-04-15 12:40:00,52.69,52.74,52.61,52.7,150600.0,38.1163,38.1525,38.0584,38.1235,150600.0
2008-04-15 12:45:00,52.69,52.72,52.67,52.69,69600.0,38.1163,38.138,38.1018,38.1163,69600.0
2008-04-15 12:50:00,52.71,52.72,52.65,52.7,122400.0,38.1308,38.138,38.0874,38.1235,122400.0
2008-04-15 12:55:00,52.7,52.73,52.66,52.71,102600.0,38.1235,38.1452,38.0946,38.1308,102600.0
2008-04-15 13:00:00,52.69,52.71,52.61,52.65,363800.0,38.1163,38.1308,38.0584,38.0874,363800.0
2008-04-15 13:05:00,52.65,52.72,52.53,52.53,117800.0,38.0874,38.138,38.0005,38.0005,117800.0
2008-04-15 13:10:00,52.55,52.71,52.53,52.71,143200.0,38.015,38.1308,38.0005,38.1308,143200.0
2008-04-15 13:15:00,52.71,52.76,52.68,52.71,218400.0,38.1308,38.1669,38.1091,38.1308,218400.0
2008-04-15 13:20:00,52.7,52.75,52.68,52.75,136600.0,38.1235,38.1597,38.1091,38.1597,136600.0
2008-04-15 13:25:00,52.72,52.77,52.67,52.68,153800.0,38.138,38.1742,38.1018,38.1091,153800.0
2008-04-15 13:30:00,52.68,52.71,52.65,52.7,79400.0,38.1091,38.1308,38.0874,38.1235,79400.0
2008-04-15 13:35:00,52.71,52.72,52.58,52.62,103800.0,38.1308,38.138,38.0367,38.0657,103800.0
2008-04-15 13:40:00,52.62,52.77,52.59,52.77,145600.0,38.0657,38.1742,38.0439,38.1742,145600.0
2008-04-15 13:45:00,52.77,52.81,52.68,52.72,342800.0,38.1742,38.2031,38.1091,38.138,342800.0
2008-04-15 13:50:00,52.72,52.8,52.68,52.79,296200.0,38.138,38.1959,38.1091,38.1886,296200.0
2008-04-15 13:55:00,52.79,52.81,52.68,52.72,151600.0,38.1886,38.2031,38.1091,38.138,151600.0
2008-04-15 14:00:00,52.71,52.73,52.62,52.69,117200.0,38.1308,38.1452,38.0657,38.1163,117200.0
2008-04-15 14:05:00,52.71,52.74,52.66,52.7,107400.0,38.1308,38.1525,38.0946,38.1235,107400.0
2008-04-15 14:10:00,52.69,52.73,52.67,52.73,73200.0,38.1163,38.1452,38.1018,38.1452,73200.0
2008-04-15 14:15:00,52.73,52.73,52.65,52.68,114800.0,38.1452,38.1452,38.0874,38.1091,114800.0
2008-04-15 14:20:00,52.66,52.68,52.61,52.63,146000.0,38.0946,38.1091,38.0584,38.0729,146000.0
2008-04-15 14:25:00,52.62,52.71,52.59,52.69,213600.0,38.0657,38.1308,38.0439,38.1163,213600.0
2008-04-15 14:30:00,52.69,52.85,52.69,52.71,256000.0,38.1163,38.232,38.1163,38.1308,256000.0
2008-04-15 14:35:00,52.72,52.74,52.69,52.74,114000.0,38.138,38.1525,38.1163,38.1525,114000.0
2008-04-15 14:40:00,52.74,52.76,52.68,52.7,136200.0,38.1525,38.1669,38.1091,38.1235,136200.0
2008-04-15 14:45:00,52.7,52.72,52.52,52.53,94800.0,38.1235,38.138,37.9933,38.0005,94800.0
2008-04-15 14:50:00,52.54,52.57,52.38,52.43,232400.0,38.0078,38.0295,37.892,37.9282,232400.0
2008-04-15 14:55:00,52.43,52.5,52.33,52.45,205600.0,37.9282,37.9788,37.8559,37.9427,205600.0
2008-04-15 15:00:00,52.46,52.63,52.42,52.62,162600.0,37.9499,38.0729,37.921,38.0657,162600.0
2008-04-15 15:05:00,52.62,52.72,52.55,52.57,156400.0,38.0657,38.138,38.015,38.0295,156400.0
2008-04-15 15:10:00,52.57,52.69,52.57,52.68,223600.0,38.0295,38.1163,38.0295,38.1091,223600.0
2008-04-15 15:15:00,52.68,52.71,52.63,52.69,219400.0,38.1091,38.1308,38.0729,38.1163,219400.0
2008-04-15 15:20:00,52.69,52.73,52.66,52.71,184200.0,38.1163,38.1452,38.0946,38.1308,184200.0
2008-04-15 15:25:00,52.71,52.8,52.7,52.78,392000.0,38.1308,38.1959,38.1235,38.1814,392000.0
2008-04-15 15:30:00,52.77,52.85,52.76,52.85,397000.0,38.1742,38.232,38.1669,38.232,397000.0
2008-04-15 15:35:00,52.85,52.85,52.7,52.73,250600.0,38.232,38.232,38.1235,38.1452,250600.0
2008-04-15 15:40:00,52.73,52.78,52.68,52.77,308800.0,38.1452,38.1814,38.1091,38.1742,308800.0
2008-04-15 15:45:00,52.78,52.8,52.75,52.75,286800.0,38.1814,38.1959,38.1597,38.1597,286800.0
2008-04-15 15:50:00,52.76,52.82,52.7,52.74,463600.0,38.1669,38.2103,38.1235,38.1525,463600.0
2008-04-15 15:55:00,52.74,52.81,52.7,52.75,986600.0,38.1525,38.2031,38.1235,38.1597,986600.0
2008-04-16 09:30:00,54.25,54.63,54.0,54.52,1558200.0,39.2448,39.5197,39.064,39.4401,1558200.0
2008-04-16 09:35:00,54.52,54.69,54.25,54.27,1653000.0,39.4401,39.5631,39.2448,39.2593,1653000.0
2008-04-16 09:40:00,54.26,54.36,53.94,54.02,940800.0,39.252,39.3244,39.0205,39.0784,940800.0
2008-04-16 09:45:00,54.05,54.65,54.05,54.63,654000.0,39.1001,39.5342,39.1001,39.5197,654000.0
2008-04-16 09:50:00,54.64,54.77,54.33,54.49,841000.0,39.5269,39.621,39.3027,39.4184,841000.0
2008-04-16 09:55:00,54.49,54.54,54.3,54.39,419800.0,39.4184,39.4546,39.281,39.3461,419800.0
2008-04-16 10:00:00,54.37,54.73,54.37,54.68,511800.0,39.3316,39.592,39.3316,39.5559,511800.0
2008-04-16 10:05:00,54.7,55.0,54.7,54.99,686200.0,39.5703,39.7874,39.5703,39.7801,686200.0
2008-04-16 10:10:00,55.0,55.27,54.92,55.27,561000.0,39.7874,39.9827,39.7295,39.9827,561000.0
2008-04-16 10:15:00,55.27,55.45,55.2,55.37,665400.0,39.9827,40.1129,39.932,40.055,665400.0
2008-04-16 10:20:00,55.37,55.93,55.36,55.79,961200.0,40.055,40.4601,40.0478,40.3588,961200.0
2008-04-16 10:25:00,55.78,55.82,55.4,55.64,640600.0,40.3516,40.3806,40.0767,40.2503,640600.0
2008-04-16 10:30:00,55.62,55.92,55.46,55.84,601200.0,40.2359,40.4529,40.1201,40.395,601200.0
2008-04-16 10:35:00,55.84,56.0,55.68,55.7,640800.0,40.395,40.5108,40.2793,40.2937,640800.0
2008-04-16 10:40:00,55.71,55.83,55.52,55.57,394400.0,40.301,40.3878,40.1635,40.1997,394400.0
2008-04-16 10:45:00,55.56,55.67,55.35,55.49,466400.0,40.1925,40.272,40.0405,40.1418,466400.0
2008-04-16 10:50:00,55.49,55.65,55.44,55.44,269400.0,40.1418,40.2576,40.1057,40.1057,269400.0
2008-04-16 10:55:00,55.44,55.69,55.43,55.58,256200.0,40.1057,40.2865,40.0984,40.2069,256200.0
2008-04-16 11:00:00,55.6,55.9,55.59,55.82,255800.0,40.2214,40.4384,40.2142,40.3806,255800.0
2008-04-16 11:05:00,55.84,55.95,55.61,55.63,194400.0,40.395,40.4746,40.2286,40.2431,194400.0
2008-04-16 11:10:00,55.63,55.84,55.6,55.81,154400.0,40.2431,40.395,40.2214,40.3733,154400.0
2008-04-16 11:15:00,55.82,55.95,55.79,55.94,160400.0,40.3806,40.4746,40.3588,40.4674,160400.0
2008-04-16 11:20:00,55.93,56.0,55.84,55.88,212600.0,40.4601,40.5108,40.395,40.424,212600.0
2008-04-16 11:25:00,55.87,55.91,55.77,55.77,244000.0,40.4167,40.4457,40.3444,40.3444,244000.0
2008-04-16 11:30:00,55.77,55.8,55.47,55.56,251800.0,40.3444,40.3661,40.1274,40.1925,251800.0
2008-04-16 11:35:00,55.56,55.62,55.35,55.48,264200.0,40.1925,40.2359,40.0405,40.1346,264200.0
2008-04-16 11:40:00,55.49,55.59,55.39,55.59,156200.0,40.1418,40.2142,40.0695,40.2142,156200.0
2008-04-16 11:45:00,55.57,55.59,55.43,55.45,180400.0,40.1997,40.2142,40.0984,40.1129,180400.0
2008-04-16 11:50:00,55.44,55.46,55.1,55.31,564400.0,40.1057,40.1201,39.8597,40.0116,564400.0
2008-04-16 11:55:00,55.32,55.59,55.31,55.59,198800.0,40.0188,40.2142,40.0116,40.2142,198800.0
2008-04-16 12:00:00,55.59,55.71,55.4,55.45,250200.0,40.2142,40.301,40.0767,40.1129,250200.0
2008-04-16 12:05:00,55.44,55.49,55.37,55.43,127400.0,40.1057,40.1418,40.055,40.0984,127400.0
2008-04-16 12:10:00,55.43,55.52,55.42,55.51,83600.0,40.0984,40.1635,40.0912,40.1563,83600.0
2008-04-16 12:15:00,55.51,55.63,55.43,55.6,448400.0,40.1563,40.2431,40.0984,40.2214,448400.0
2008-04-16 12:20:00,55.62,55.88,55.62,55.8,186400.0,40.2359,40.424,40.2359,40.3661,186400.0
2008-04-16 12:25:00,55.79,55.93,55.74,55.75,200000.0,40.3588,40.4601,40.3227,40.3299,200000.0
2008-04-16 12:30:00,55.75,55.89,55.65,55.69,102400.0,40.3299,40.4312,40.2576,40.2865,102400.0
2008-04-16 12:35:00,55.71,55.78,55.65,55.71,98400.0,40.301,40.3516,40.2576,40.301,98400.0
2008-04-16 12:40:00,55.71,55.81,55.66,55.69,106400.0,40.301,40.3733,40.2648,40.2865,106400.0
2008-04-16 12:45:00,55.7,55.76,55.67,55.71,60000.0,40.2937,40.3371,40.272,40.301,60000.0
2008-04-16 12:50:00,55.73,55.84,55.63,55.8,184000.0,40.3154,40.395,40.2431,40.3661,184000.0
2008-04-16 12:55:00,55.8,55.87,55.79,55.84,112000.0,40.3661,40.4167,40.3588,40.395,112000.0
2008-04-16 13:00:00,55.84,55.91,55.68,55.76,151200.0,40.395,40.4457,40.2793,40.3371,151200.0
2008-04-16 13:05:00,55.77,55.81,55.68,55.74,95800.0,40.3444,40.3733,40.2793,40.3227,95800.0
2008-04-16 13:10:00,55.74,55.85,55.7,55.82,120800.0,40.3227,40.4023,40.2937,40.3806,120800.0
2008-04-16 13:15:00,55.82,55.85,55.73,55.81,114800.0,40.3806,40.4023,40.3154,40.3733,114800.0
2008-04-16 13:20:00,55.81,55.87,55.77,55.83,108600.0,40.3733,40.4167,40.3444,40.3878,108600.0
2008-04-16 13:25:00,55.81,55.94,55.77,55.92,144200.0,40.3733,40.4674,40.3444,40.4529,144200.0
2008-04-16 13:30:00,55.94,55.96,55.77,55.79,118200.0,40.4674,40.4818,40.3444,40.3588,118200.0
2008-04-16 13:35:00,55.79,55.92,55.73,55.83,168000.0,40.3588,40.4529,40.3154,40.3878,168000.0
2008-04-16 13:40:00,55.84,55.88,55.77,55.82,156000.0,40.395,40.424,40.3444,40.3806,156000.0
2008-04-16 13:45:00,55.81,55.89,55.77,55.82,74000.0,40.3733,40.4312,40.3444,40.3806,74000.0
2008-04-16 13:50:00,55.82,55.87,55.73,55.82,114600.0,40.3806,40.4167,40.3154,40.3806,114600.0
2008-04-16 13:55:00,55.83,55.97,55.83,55.87,164200.0,40.3878,40.4891,40.3878,40.4167,164200.0
2008-04-16 14:00:00,55.88,55.99,55.79,55.91,246600.0,40.424,40.5035,40.3588,40.4457,246600.0
2008-04-16 14:05:00,55.91,55.97,55.84,55.84,136600.0,40.4457,40.4891,40.395,40.395,136600.0
2008-04-16 14:10:00,55.85,55.87,55.73,55.73,167200.0,40.4023,40.4167,40.3154,40.3154,167200.0
2008-04-16 14:15:00,55.73,55.85,55.73,55.77,153400.0,40.3154,40.4023,40.3154,40.3444,153400.0
2008-04-16 14:20:00,55.76,55.82,55.74,55.82,128000.0,40.3371,40.3806,40.3227,40.3806,128000.0
2008-04-16 14:25:00,55.82,55.94,55.79,55.88,190400.0,40.3806,40.4674,40.3588,40.424,190400.0
2008-04-16 14:30:00,55.88,56.0,55.84,55.96,173600.0,40.424,40.5108,40.395,40.4818,173600.0
2008-04-16 14:35:00,55.95,55.96,55.84,55.85,107000.0,40.4746,40.4818,40.395,40.4023,107000.0
2008-04-16 14:40:00,55.87,56.1,55.87,56.09,304400.0,40.4167,40.5831,40.4167,40.5759,304400.0
2008-04-16 14:45:00,56.07,56.09,55.85,55.95,163800.0,40.5614,40.5759,40.4023,40.4746,163800.0
2008-04-16 14:50:00,55.95,56.1,55.93,56.08,220200.0,40.4746,40.5831,40.4601,40.5686,220200.0
2008-04-16 14:55:00,56.08,56.24,56.04,56.07,335200.0,40.5686,40.6844,40.5397,40.5614,335200.0
2008-04-16 15:00:00,56.06,56.19,56.04,56.15,226600.0,40.5542,40.6482,40.5397,40.6193,226600.0
2008-04-16 15:05:00,56.13,56.18,55.95,56.06,236400.0,40.6048,40.641,40.4746,40.5542,236400.0
2008-04-16 15:10:00,56.06,56.21,56.05,56.15,175000.0,40.5542,40.6627,40.5469,40.6193,175000.0
2008-04-16 15:15:00,56.16,56.24,56.12,56.15,138800.0,40.6265,40.6844,40.5976,40.6193,138800.0
2008-04-16 15:20:00,56.15,56.17,56.02,56.14,197000.0,40.6193,40.6337,40.5252,40.612,197000.0
2008-04-16 15:25:00,56.13,56.23,56.06,56.14,261600.0,40.6048,40.6771,40.5542,40.612,261600.0
2008-04-16 15:30:00,56.13,56.16,56.06,56.13,241200.0,40.6048,40.6265,40.5542,40.6048,241200.0
2008-04-16 15:35:00,56.13,56.37,56.1,56.37,393000.0,40.6048,40.7784,40.5831,40.7784,393000.0
2008-04-16 15:40:00,56.38,56.4,56.29,56.35,481200.0,40.7857,40.8001,40.7206,40.764,481200.0
2008-04-16 15:45:00,56.35,56.49,56.27,56.46,554200.0,40.764,40.8652,40.7061,40.8435,554200.0
2008-04-16 15:50:00,56.48,56.55,56.4,56.42,711200.0,40.858,40.9086,40.8001,40.8146,711200.0
2008-04-16 15:55:00,56.45,56.63,56.42,56.52,768200.0,40.8363,40.9665,40.8146,40.8869,768200.0
2008-04-17 09:30:00,55.66,55.88,55.52,55.54,447400.0,40.2648,40.424,40.1635,40.178,447400.0
2008-04-17 09:35:00,55.55,55.85,55.55,55.76,259400.0,40.1852,40.4023,40.1852,40.3371,259400.0
2008-04-17 09:40:00,55.77,56.0,55.56,55.8,354400.0,40.3444,40.5108,40.1925,40.3661,354400.0
2008-04-17 09:45:00,55.82,56.25,55.69,56.16,659000.0,40.3806,40.6916,40.2865,40.6265,659000.0
2008-04-17 09:50:00,56.16,56.24,56.0,56.22,268400.0,40.6265,40.6844,40.5108,40.6699,268400.0
2008-04-17 09:55:00,56.21,56.49,56.02,56.38,356800.0,40.6627,40.8652,40.5252,40.7857,356800.0
2008-04-17 10:00:00,56.37,56.48,56.19,56.35,402800.0,40.7784,40.858,40.6482,40.764,402800.0
2008-04-17 10:05:00,56.38,56.39,55.95,56.31,317200.0,40.7857,40.7929,40.4746,40.735,317200.0
2008-04-17 10:10:00,56.32,56.79,56.31,56.69,538800.0,40.7423,41.0823,40.735,41.0099,538800.0
2008-04-17 10:15:00,56.66,56.91,56.6,56.87,421800.0,40.9882,41.1691,40.9448,41.1401,421800.0
2008-04-17 10:20:00,56.89,57.38,56.82,57.16,592800.0,41.1546,41.5091,41.104,41.3499,592800.0
2008-04-17 10:25:00,57.18,57.25,57.06,57.06,338200.0,41.3644,41.415,41.2776,41.2776,338200.0
2008-04-17 10:30:00,57.06,57.1,56.83,56.93,250600.0,41.2776,41.3065,41.1112,41.1835,250600.0
2008-04-17 10:35:00,56.93,57.13,56.88,56.94,192600.0,41.1835,41.3282,41.1474,41.1908,192600.0
2008-04-17 10:40:00,56.93,56.98,56.33,56.4,325200.0,41.1835,41.2197,40.7495,40.8001,325200.0
2008-04-17 10:45:00,56.4,56.66,56.35,56.66,201600.0,40.8001,40.9882,40.764,40.9882,201600.0
2008-04-17 10:50:00,56.64,56.74,56.02,56.27,366000.0,40.9737,41.0461,40.5252,40.7061,366000.0
2008-04-17 10:55:00,56.27,56.46,56.13,56.35,215800.0,40.7061,40.8435,40.6048,40.764,215800.0
2008-04-17 11:00:00,56.35,56.36,56.01,56.17,147000.0,40.764,40.7712,40.518,40.6337,147000.0
2008-04-17 11:05:00,56.17,56.23,55.88,55.91,234800.0,40.6337,40.6771,40.424,40.4457,234800.0
2008-04-17 11:10:00,55.88,56.02,55.82,55.93,230600.0,40.424,40.5252,40.3806,40.4601,230600.0
2008-04-17 11:15:00,55.92,56.12,55.87,55.95,182600.0,40.4529,40.5976,40.4167,40.4746,182600.0
2008-04-17 11:20:00,55.95,56.0,55.58,55.6,290800.0,40.4746,40.5108,40.2069,40.2214,290800.0
2008-04-17 11:25:00,55.61,55.63,55.38,55.46,338600.0,40.2286,40.2431,40.0623,40.1201,338600.0
2008-04-17 11:30:00,55.46,55.56,55.38,55.44,338200.0,40.1201,40.1925,40.0623,40.1057,338200.0
2008-04-17 11:35:00,55.44,55.56,55.3,55.51,473200.0,40.1057,40.1925,40.0044,40.1563,473200.0
2008-04-17 11:40:00,55.49,55.5,55.25,55.48,203600.0,40.1418,40.1491,39.9682,40.1346,203600.0
2008-04-17 11:45:00,55.48,55.55,55.32,55.33,146000.0,40.1346,40.1852,40.0188,40.0261,146000.0
2008-04-17 11:50:00,55.34,55.44,55.25,55.27,143400.0,40.0333,40.1057,39.9682,39.9827,143400.0
2008-04-17 11:55:00,55.26,55.4,55.13,55.36,170000.0,39.9754,40.0767,39.8814,40.0478,170000.0
2008-04-17 12:00:00,55.36,55.63,55.26,55.58,258600.0,40.0478,40.2431,39.9754,40.2069,258600.0
2008-04-17 12:05:00,55.6,55.85,55.55,55.83,253800.0,40.2214,40.4023,40.1852,40.3878,253800.0
2008-04-17 12:10:00,55.83,55.85,55.73,55.81,93200.0,40.3878,40.4023,40.3154,40.3733,93200.0
2008-04-17 12:15:00,55.82,55.9,55.7,55.74,203600.0,40.3806,40.4384,40.2937,40.3227,203600.0
2008-04-17 12:20:00,55.75,55.83,55.68,55.75,407400.0,40.3299,40.3878,40.2793,40.3299,407400.0
2008-04-17 12:25:00,55.75,55.87,55.74,55.77,183000.0,40.3299,40.4167,40.3227,40.3444,183000.0
2008-04-17 12:30:00,55.78,56.0,55.74,55.82,173200.0,40.3516,40.5108,40.3227,40.3806,173200.0
2008-04-17 12:35:00,55.84,56.06,55.76,56.01,218800.0,40.395,40.5542,40.3371,40.518,218800.0
2008-04-17 12:40:00,56.02,56.14,55.98,56.04,159000.0,40.5252,40.612,40.4963,40.5397,159000.0
2008-04-17 12:45:00,56.02,56.05,55.95,56.02,240800.0,40.5252,40.5469,40.4746,40.5252,240800.0
2008-04-17 12:50:00,56.03,56.13,56.01,56.08,135800.0,40.5325,40.6048,40.518,40.5686,135800.0
2008-04-17 12:55:00,56.09,56.12,56.04,56.06,103600.0,40.5759,40.5976,40.5397,40.5542,103600.0
2008-04-17 13:00:00,56.06,56.18,55.94,55.94,143400.0,40.5542,40.641,40.4674,40.4674,143400.0
2008-04-17 13:05:00,55.93,56.25,55.88,56.24,219200.0,40.4601,40.6916,40.424,40.6844,219200.0
2008-04-17 13:10:00,56.24,56.26,56.18,56.2,158400.0,40.6844,40.6988,40.641,40.6554,158400.0
2008-04-17 13:15:00,56.19,56.21,56.12,56.2,105000.0,40.6482,40.6627,40.5976,40.6554,105000.0
2008-04-17 13:20:00,56.2,56.23,56.06,56.22,89800.0,40.6554,40.6771,40.5542,40.6699,89800.0
2008-04-17 13:25:00,56.23,56.3,56.14,56.18,97600.0,40.6771,40.7278,40.612,40.641,97600.0
2008-04-17 13:30:00,56.18,56.25,56.06,56.22,119600.0,40.641,40.6916,40.5542,40.6699,119600.0
2008-04-17 13:35:00,56.2,56.27,56.13,56.24,124800.0,40.6554,40.7061,40.6048,40.6844,124800.0
2008-04-17 13:40:00,56.24,56.27,56.01,56.17,111800.0,40.6844,40.7061,40.518,40.6337,111800.0
2008-04-17 13:45:00,56.16,56.24,56.12,56.23,79000.0,40.6265,40.6844,40.5976,40.6771,79000.0
2008-04-17 13:50:00,56.22,56.27,56.07,56.1,112200.0,40.6699,40.7061,40.5614,40.5831,112200.0
2008-04-17 13:55:00,56.09,56.1,55.92,55.99,175000.0,40.5759,40.5831,40.4529,40.5035,175000.0
2008-04-17 14:00:00,55.99,56.0,55.88,55.98,269000.0,40.5035,40.5108,40.424,40.4963,269000.0
2008-04-17 14:05:00,55.96,56.02,55.85,55.93,338600.0,40.4818,40.5252,40.4023,40.4601,338600.0
2008-04-17 14:10:00,55.92,55.97,55.79,55.92,164000.0,40.4529,40.4891,40.3588,40.4529,164000.0
2008-04-17 14:15:00,55.94,56.08,55.91,55.99,93800.0,40.4674,40.5686,40.4457,40.5035,93800.0
2008-04-17 14:20:00,55.99,56.08,55.93,56.07,143000.0,40.5035,40.5686,40.4601,40.5614,143000.0
2008-04-17 14:25:00,56.08,56.13,55.98,55.98,118800.0,40.5686,40.6048,40.4963,40.4963,118800.0
2008-04-17 14:30:00,55.99,56.09,55.98,56.04,121400.0,40.5035,40.5759,40.4963,40.5397,121400.0
2008-04-17 14:35:00,56.04,56.39,55.98,56.39,320600.0,40.5397,40.7929,40.4963,40.7929,320600.0
2008-04-17 14:40:00,56.39,56.42,56.28,56.35,143600.0,40.7929,40.8146,40.7133,40.764,143600.0
2008-04-17 14:45:00,56.34,56.38,56.24,56.27,140800.0,40.7567,40.7857,40.6844,40.7061,140800.0
2008-04-17 14:50:00,56.33,56.33,56.08,56.22,140400.0,40.7495,40.7495,40.5686,40.6699,140400.0
2008-04-17 14:55:00,56.2,56.22,56.06,56.15,95600.0,40.6554,40.6699,40.5542,40.6193,95600.0
2008-04-17 15:00:00,56.16,56.33,56.06,56.3,113200.0,40.6265,40.7495,40.5542,40.7278,113200.0
2008-04-17 15:05:00,56.31,56.55,56.27,56.37,350800.0,40.735,40.9086,40.7061,40.7784,350800.0
2008-04-17 15:10:00,56.38,56.41,56.27,56.35,125000.0,40.7857,40.8074,40.7061,40.764,125000.0
2008-04-17 15:15:00,56.35,56.52,56.34,56.45,164200.0,40.764,40.8869,40.7567,40.8363,164200.0
2008-04-17 15:20:00,56.47,56.51,56.34,56.45,118600.0,40.8508,40.8797,40.7567,40.8363,118600.0
2008-04-17 15:25:00,56.45,56.5,56.38,56.42,172400.0,40.8363,40.8725,40.7857,40.8146,172400.0
2008-04-17 15:30:00,56.41,56.56,56.34,56.55,129800.0,40.8074,40.9159,40.7567,40.9086,129800.0
2008-04-17 15:35:00,56.56,56.68,56.5,56.58,239200.0,40.9159,41.0027,40.8725,40.9303,239200.0
2008-04-17 15:40:00,56.57,56.57,56.38,56.51,171800.0,40.9231,40.9231,40.7857,40.8797,171800.0
2008-04-17 15:45:00,56.5,56.52,56.37,56.43,192800.0,40.8725,40.8869,40.7784,40.8218,192800.0
2008-04-17 15:50:00,56.41,56.49,56.27,56.33,258200.0,40.8074,40.8652,40.7061,40.7495,258200.0
2008-04-17 15:55:00,56.34,56.43,56.28,56.34,319200.0,40.7567,40.8218,40.7133,40.7567,319200.0
2008-04-18 09:30:00,55.6,55.68,55.39,55.42,1313200.0,40.2214,40.2793,40.0695,40.0912,1313200.0
2008-04-18 09:35:00,55.42,55.75,55.25,55.68,706800.0,40.0912,40.3299,39.9682,40.2793,706800.0
2008-04-18 09:40:00,55.67,55.7,55.52,55.55,495200.0,40.272,40.2937,40.1635,40.1852,495200.0
2008-04-18 09:45:00,55.55,55.95,55.45,55.88,560400.0,40.1852,40.4746,40.1129,40.424,560400.0
2008-04-18 09:50:00,55.88,55.89,55.06,55.58,750000.0,40.424,40.4312,39.8308,40.2069,750000.0
2008-04-18 09:55:00,55.59,55.62,55.29,55.3,343600.0,40.2142,40.2359,39.9971,40.0044,343600.0
2008-04-18 10:00:00,55.32,55.67,55.29,55.51,169200.0,40.0188,40.272,39.9971,40.1563,169200.0
2008-04-18 10:05:00,55.51,55.66,55.34,55.49,375000.0,40.1563,40.2648,40.0333,40.1418,375000.0
2008-04-18 10:10:00,55.49,55.58,55.37,55.48,288000.0,40.1418,40.2069,40.055,40.1346,288000.0
2008-04-18 10:15:00,55.48,55.86,55.44,55.7,493200.0,40.1346,40.4095,40.1057,40.2937,493200.0
2008-04-18 10:20:00,55.7,55.71,55.52,55.57,271600.0,40.2937,40.301,40.1635,40.1997,271600.0
2008-04-18 10:25:00,55.56,55.76,55.56,55.68,88200.0,40.1925,40.3371,40.1925,40.2793,88200.0
2008-04-18 10:30:00,55.7,55.99,55.63,55.95,262000.0,40.2937,40.5035,40.2431,40.4746,262000.0
2008-04-18 10:35:00,55.97,56.16,55.95,55.98,298200.0,40.4891,40.6265,40.4746,40.4963,298200.0
2008-04-18 10:40:00,55.96,56.09,55.9,56.02,209200.0,40.4818,40.5759,40.4384,40.5252,209200.0
2008-04-18 10:45:00,56.04,56.32,56.01,56.26,283000.0,40.5397,40.7423,40.518,40.6988,283000.0
2008-04-18 10:50:00,56.24,56.46,56.23,56.38,239400.0,40.6844,40.8435,40.6771,40.7857,239400.0
2008-04-18 10:55:00,56.38,56.47,56.22,56.33,235600.0,40.7857,40.8508,40.6699,40.7495,235600.0
2008-04-18 11:00:00,56.32,56.41,56.16,56.17,209200.0,40.7423,40.8074,40.6265,40.6337,209200.0
2008-04-18 11:05:00,56.16,56.24,56.02,56.24,309200.0,40.6265,40.6844,40.5252,40.6844,309200.0
2008-04-18 11:10:00,56.23,56.28,56.11,56.12,178800.0,40.6771,40.7133,40.5903,40.5976,178800.0
2008-04-18 11:15:00,56.12,56.3,56.02,56.3,170600.0,40.5976,40.7278,40.5252,40.7278,170600.0
2008-04-18 11:20:00,56.28,56.45,56.22,56.35,170800.0,40.7133,40.8363,40.6699,40.764,170800.0
2008-04-18 11:25:00,56.4,56.43,56.32,56.37,118400.0,40.8001,40.8218,40.7423,40.7784,118400.0
2008-04-18 11:30:00,56.39,56.43,56.3,56.34,183600.0,40.7929,40.8218,40.7278,40.7567,183600.0
2008-04-18 11:35:00,56.33,56.41,56.26,56.29,141000.0,40.7495,40.8074,40.6988,40.7206,141000.0
2008-04-18 11:40:00,56.3,56.43,56.26,56.39,123000.0,40.7278,40.8218,40.6988,40.7929,123000.0
2008-04-18 11:45:00,56.4,56.7,56.33,56.52,324600.0,40.8001,41.0171,40.7495,40.8869,324600.0
2008-04-18 11:50:00,56.51,56.71,56.45,56.69,211800.0,40.8797,41.0244,40.8363,41.0099,211800.0
2008-04-18 11:55:00,56.68,56.87,56.65,56.76,177800.0,41.0027,41.1401,40.981,41.0606,177800.0
2008-04-18 12:00:00,56.76,56.77,56.52,56.74,181200.0,41.0606,41.0678,40.8869,41.0461,181200.0
2008-04-18 12:05:00,56.72,56.85,56.68,56.69,133000.0,41.0316,41.1257,41.0027,41.0099,133000.0
2008-04-18 12:10:00,56.68,56.77,56.56,56.58,112200.0,41.0027,41.0678,40.9159,40.9303,112200.0
2008-04-18 12:15:00,56.59,56.77,56.58,56.74,165000.0,40.9376,41.0678,40.9303,41.0461,165000.0
2008-04-18 12:20:00,56.75,56.8,56.68,56.77,174200.0,41.0533,41.0895,41.0027,41.0678,174200.0
2008-04-18 12:25:00,56.77,56.81,56.76,56.78,174200.0,41.0678,41.0967,41.0606,41.075,174200.0
2008-04-18 12:30:00,56.79,56.88,56.74,56.81,300600.0,41.0823,41.1474,41.0461,41.0967,300600.0
2008-04-18 12:35:00,56.83,56.83,56.74,56.82,120200.0,41.1112,41.1112,41.0461,41.104,120200.0
2008-04-18 12:40:00,56.82,56.87,56.74,56.74,195000.0,41.104,41.1401,41.0461,41.0461,195000.0
2008-04-18 12:45:00,56.74,56.84,56.73,56.77,115200.0,41.0461,41.1184,41.0389,41.0678,115200.0
2008-04-18 12:50:00,56.77,56.81,56.67,56.67,229800.0,41.0678,41.0967,40.9954,40.9954,229800.0
2008-04-18 12:55:00,56.67,56.75,56.52,56.53,151800.0,40.9954,41.0533,40.8869,40.8942,151800.0
2008-04-18 13:00:00,56.53,56.7,56.53,56.7,130400.0,40.8942,41.0171,40.8942,41.0171,130400.0
2008-04-18 13:05:00,56.69,56.8,56.63,56.8,170200.0,41.0099,41.0895,40.9665,41.0895,170200.0
2008-04-18 13:10:00,56.8,56.8,56.7,56.75,119400.0,41.0895,41.0895,41.0171,41.0533,119400.0
2008-04-18 13:15:00,56.74,56.83,56.71,56.71,83600.0,41.0461,41.1112,41.0244,41.0244,83600.0
2008-04-18 13:20:00,56.71,56.75,56.62,56.75,151600.0,41.0244,41.0533,40.9593,41.0533,151600.0
2008-04-18 13:25:00,56.75,56.83,56.75,56.77,105400.0,41.0533,41.1112,41.0533,41.0678,105400.0
2008-04-18 13:30:00,56.77,56.8,56.65,56.66,106400.0,41.0678,41.0895,40.981,40.9882,106400.0
2008-04-18 13:35:00,56.66,56.7,56.38,56.4,212400.0,40.9882,41.0171,40.7857,40.8001,212400.0
2008-04-18 13:40:00,56.39,56.57,56.38,56.46,127800.0,40.7929,40.9231,40.7857,40.8435,127800.0
2008-04-18 13:45:00,56.47,56.59,56.47,56.59,93400.0,40.8508,40.9376,40.8508,40.9376,93400.0
2008-04-18 13:50:00,56.59,56.69,56.41,56.43,164200.0,40.9376,41.0099,40.8074,40.8218,164200.0
2008-04-18 13:55:00,56.41,56.51,56.31,56.44,227400.0,40.8074,40.8797,40.735,40.8291,227400.0
2008-04-18 14:00:00,56.44,56.55,56.38,56.4,166400.0,40.8291,40.9086,40.7857,40.8001,166400.0
2008-04-18 14:05:00,56.38,56.47,56.2,56.2,242400.0,40.7857,40.8508,40.6554,40.6554,242400.0
2008-04-18 14:10:00,56.2,56.31,56.13,56.22,223400.0,40.6554,40.735,40.6048,40.6699,223400.0
2008-04-18 14:15:00,56.21,56.28,56.09,56.1,230200.0,40.6627,40.7133,40.5759,40.5831,230200.0
2008-04-18 14:20:00,56.13,56.25,56.11,56.19,176400.0,40.6048,40.6916,40.5903,40.6482,176400.0
2008-04-18 14:25:00,56.21,56.4,56.17,56.39,338000.0,40.6627,40.8001,40.6337,40.7929,338000.0
2008-04-18 14:30:00,56.38,56.58,56.38,56.58,134000.0,40.7857,40.9303,40.7857,40.9303,134000.0
2008-04-18 14:35:00,56.59,56.67,56.52,56.66,193800.0,40.9376,40.9954,40.8869,40.9882,193800.0
2008-04-18 14:40:00,56.68,56.75,56.62,56.66,142200.0,41.0027,41.0533,40.9593,40.9882,142200.0
2008-04-18 14:45:00,56.66,56.73,56.63,56.7,126800.0,40.9882,41.0389,40.9665,41.0171,126800.0
2008-04-18 14:50:00,56.71,56.73,56.62,56.63,164600.0,41.0244,41.0389,40.9593,40.9665,164600.0
2008-04-18 14:55:00,56.62,56.62,56.5,56.52,152200.0,40.9593,40.9593,40.8725,40.8869,152200.0
2008-04-18 15:00:00,56.54,56.57,56.41,56.48,111400.0,40.9014,40.9231,40.8074,40.858,111400.0
2008-04-18 15:05:00,56.5,56.56,56.45,56.54,121000.0,40.8725,40.9159,40.8363,40.9014,121000.0
2008-04-18 15:10:00,56.55,56.57,56.44,56.53,128400.0,40.9086,40.9231,40.8291,40.8942,128400.0
2008-04-18 15:15:00,56.52,56.61,56.43,56.5,128000.0,40.8869,40.952,40.8218,40.8725,128000.0
2008-04-18 15:20:00,56.49,56.52,56.27,56.46,179000.0,40.8652,40.8869,40.7061,40.8435,179000.0
2008-04-18 15:25:00,56.45,56.46,56.36,56.41,141000.0,40.8363,40.8435,40.7712,40.8074,141000.0
2008-04-18 15:30:00,56.41,56.61,56.36,56.6,280400.0,40.8074,40.952,40.7712,40.9448,280400.0
2008-04-18 15:35:00,56.6,56.79,56.55,56.73,322200.0,40.9448,41.0823,40.9086,41.0389,322200.0
2008-04-18 15:40:00,56.73,56.85,56.65,56.8,309800.0,41.0389,41.1257,40.981,41.0895,309800.0
2008-04-18 15:45:00,56.81,56.85,56.74,56.82,341200.0,41.0967,41.1257,41.0461,41.104,341200.0
2008-04-18 15:50:00,56.81,56.95,56.7,56.95,393800.0,41.0967,41.198,41.0171,41.198,393800.0
2008-04-18 15:55:00,56.95,57.0,56.44,56.96,569800.0,41.198,41.2342,40.8291,41.2052,569800.0
2008-04-21 09:30:00,57.0,57.0,56.34,56.66,545600.0,41.2342,41.2342,40.7567,40.9882,545600.0
2008-04-21 09:35:00,56.67,56.93,56.63,56.87,324200.0,40.9954,41.1835,40.9665,41.1401,324200.0
2008-04-21 09:40:00,56.88,57.43,56.88,57.2,418600.0,41.1474,41.5452,41.1474,41.3789,418600.0
2008-04-21 09:45:00,57.2,57.38,57.18,57.28,268800.0,41.3789,41.5091,41.3644,41.4367,268800.0
2008-04-21 09:50:00,57.29,57.38,57.15,57.36,319200.0,41.444,41.5091,41.3427,41.4946,319200.0
2008-04-21 09:55:00,57.35,57.5,57.28,57.48,387800.0,41.4874,41.5959,41.4367,41.5814,387800.0
2008-04-21 10:00:00,57.48,57.49,57.41,57.48,319200.0,41.5814,41.5886,41.5308,41.5814,319200.0
2008-04-21 10:05:00,57.48,57.48,57.37,57.45,261600.0,41.5814,41.5814,41.5018,41.5597,261600.0
2008-04-21 10:10:00,57.45,57.49,57.34,57.38,271000.0,41.5597,41.5886,41.4801,41.5091,271000.0
2008-04-21 10:15:00,57.39,57.43,57.27,57.38,289200.0,41.5163,41.5452,41.4295,41.5091,289200.0
2008-04-21 10:20:00,57.38,57.46,57.35,57.46,165400.0,41.5091,41.5669,41.4874,41.5669,165400.0
2008-04-21 10:25:00,57.46,57.46,57.16,57.24,262800.0,41.5669,41.5669,41.3499,41.4078,262800.0
2008-04-21 10:30:00,57.25,57.27,57.06,57.21,216400.0,41.415,41.4295,41.2776,41.3861,216400.0
2008-04-21 10:35:00,57.21,57.24,56.93,56.98,288400.0,41.3861,41.4078,41.1835,41.2197,288400.0
2008-04-21 10:40:00,56.98,57.4,56.96,57.38,285200.0,41.2197,41.5235,41.2052,41.5091,285200.0
2008-04-21 10:45:00,57.38,57.44,57.34,57.42,224000.0,41.5091,41.5525,41.4801,41.538,224000.0
2008-04-21 10:50:00,57.42,57.47,57.33,57.34,237400.0,41.538,41.5742,41.4729,41.4801,237400.0
2008-04-21 10:55:00,57.34,57.43,57.28,57.31,172800.0,41.4801,41.5452,41.4367,41.4584,172800.0
2008-04-21 11:00:00,57.32,57.37,57.12,57.14,203000.0,41.4657,41.5018,41.321,41.3354,203000.0
2008-04-21 11:05:00,57.13,57.24,57.06,57.09,192000.0,41.3282,41.4078,41.2776,41.2993,192000.0
2008-04-21 11:10:00,57.09,57.22,56.99,57.2,175200.0,41.2993,41.3933,41.2269,41.3789,175200.0
2008-04-21 11:15:00,57.22,57.23,57.02,57.07,171800.0,41.3933,41.4006,41.2486,41.2848,171800.0
2008-04-21 11:20:00,57.06,57.06,56.86,56.88,262200.0,41.2776,41.2776,41.1329,41.1474,262200.0
2008-04-21 11:25:00,56.88,56.93,56.69,56.74,239200.0,41.1474,41.1835,41.0099,41.0461,239200.0
2008-04-21 11:30:00,56.74,57.03,56.73,56.93,169200.0,41.0461,41.2559,41.0389,41.1835,169200.0
2008-04-21 11:35:00,56.93,57.09,56.89,56.94,194400.0,41.1835,41.2993,41.1546,41.1908,194400.0
2008-04-21 11:40:00,56.94,57.13,56.83,57.05,136200.0,41.1908,41.3282,41.1112,41.2703,136200.0
2008-04-21 11:45:00,57.04,57.09,56.85,56.95,108800.0,41.2631,41.2993,41.1257,41.198,108800.0
2008-04-21 11:50:00,56.94,56.96,56.75,56.76,84600.0,41.1908,41.2052,41.0533,41.0606,84600.0
2008-04-21 11:55:00,56.76,56.99,56.75,56.95,108400.0,41.0606,41.2269,41.0533,41.198,108400.0
2008-04-21 12:00:00,56.95,56.96,56.78,56.78,161000.0,41.198,41.2052,41.075,41.075,161000.0
2008-04-21 12:05:00,56.8,56.88,56.76,56.8,177200.0,41.0895,41.1474,41.0606,41.0895,177200.0
2008-04-21 12:10:00,56.8,56.88,56.75,56.88,173200.0,41.0895,41.1474,41.0533,41.1474,173200.0
2008-04-21 12:15:00,56.87,56.91,56.85,56.88,169200.0,41.1401,41.1691,41.1257,41.1474,169200.0
2008-04-21 12:20:00,56.88,56.95,56.84,56.88,169200.0,41.1474,41.198,41.1184,41.1474,169200.0
2008-04-21 12:25:00,56.88,56.98,56.85,56.98,172400.0,41.1474,41.2197,41.1257,41.2197,172400.0
2008-04-21 12:30:00,56.98,57.0,56.88,56.99,163600.0,41.2197,41.2342,41.1474,41.2269,163600.0
2008-04-21 12:35:00,56.99,56.99,56.88,56.9,158200.0,41.2269,41.2269,41.1474,41.1618,158200.0
2008-04-21 12:40:00,56.9,56.97,56.86,56.9,105400.0,41.1618,41.2125,41.1329,41.1618,105400.0
2008-04-21 12:45:00,56.91,57.02,56.88,56.99,88200.0,41.1691,41.2486,41.1474,41.2269,88200.0
2008-04-21 12:50:00,56.99,57.08,56.94,57.08,84800.0,41.2269,41.292,41.1908,41.292,84800.0
2008-04-21 12:55:00,57.06,57.09,56.98,57.02,98600.0,41.2776,41.2993,41.2197,41.2486,98600.0
2008-04-21 13:00:00,57.05,57.15,57.03,57.15,84200.0,41.2703,41.3427,41.2559,41.3427,84200.0
2008-04-21 13:05:00,57.15,57.18,57.08,57.13,90800.0,41.3427,41.3644,41.292,41.3282,90800.0
2008-04-21 13:10:00,57.13,57.18,57.09,57.18,96000.0,41.3282,41.3644,41.2993,41.3644,96000.0
2008-04-21 13:15:00,57.17,57.29,57.13,57.29,130800.0,41.3571,41.444,41.3282,41.444,130800.0
2008-04-21 13:20:00,57.28,57.3,57.13,57.17,82800.0,41.4367,41.4512,41.3282,41.3571,82800.0
2008-04-21 13:25:00,57.16,57.22,57.15,57.19,79400.0,41.3499,41.3933,41.3427,41.3716,79400.0
2008-04-21 13:30:00,57.19,57.27,57.17,57.22,83200.0,41.3716,41.4295,41.3571,41.3933,83200.0
2008-04-21 13:35:00,57.22,57.26,57.16,57.16,72200.0,41.3933,41.4223,41.3499,41.3499,72200.0
2008-04-21 13:40:00,57.16,57.23,57.02,57.04,114600.0,41.3499,41.4006,41.2486,41.2631,114600.0
2008-04-21 13:45:00,57.04,57.06,56.98,57.01,94800.0,41.2631,41.2776,41.2197,41.2414,94800.0
2008-04-21 13:50:00,56.99,57.03,56.95,56.99,124000.0,41.2269,41.2559,41.198,41.2269,124000.0
2008-04-21 13:55:00,57.0,57.02,56.97,56.99,135000.0,41.2342,41.2486,41.2125,41.2269,135000.0
2008-04-21 14:00:00,56.99,57.01,56.89,56.99,151600.0,41.2269,41.2414,41.1546,41.2269,151600.0
2008-04-21 14:05:00,56.99,57.0,56.93,56.99,75600.0,41.2269,41.2342,41.1835,41.2269,75600.0
2008-04-21 14:10:00,56.99,57.01,56.93,56.99,106400.0,41.2269,41.2414,41.1835,41.2269,106400.0
2008-04-21 14:15:00,56.99,57.1,56.99,57.1,116200.0,41.2269,41.3065,41.2269,41.3065,116200.0
2008-04-21 14:20:00,57.1,57.1,56.94,56.99,201200.0,41.3065,41.3065,41.1908,41.2269,201200.0
2008-04-21 14:25:00,56.98,57.06,56.98,57.0,77400.0,41.2197,41.2776,41.2197,41.2342,77400.0
2008-04-21 14:30:00,56.99,57.14,56.9,57.05,126600.0,41.2269,41.3354,41.1618,41.2703,126600.0
2008-04-21 14:35:00,57.05,57.16,57.05,57.15,104600.0,41.2703,41.3499,41.2703,41.3427,104600.0
2008-04-21 14:40:00,57.15,57.35,57.13,57.35,200000.0,41.3427,41.4874,41.3282,41.4874,200000.0
2008-04-21 14:45:00,57.33,57.43,57.31,57.35,158000.0,41.4729,41.5452,41.4584,41.4874,158000.0
2008-04-21 14:50:00,57.35,57.4,57.31,57.38,110400.0,41.4874,41.5235,41.4584,41.5091,110400.0
2008-04-21 14:55:00,57.38,57.41,57.31,57.38,80400.0,41.5091,41.5308,41.4584,41.5091,80400.0
2008-04-21 15:00:00,57.37,57.48,57.36,57.46,164400.0,41.5018,41.5814,41.4946,41.5669,164400.0
2008-04-21 15:05:00,57.47,57.49,57.45,57.47,191400.0,41.5742,41.5886,41.5597,41.5742,191400.0
2008-04-21 15:10:00,57.48,57.5,57.46,57.47,186800.0,41.5814,41.5959,41.5669,41.5742,186800.0
2008-04-21 15:15:00,57.47,57.61,57.46,57.6,330200.0,41.5742,41.6754,41.5669,41.6682,330200.0
2008-04-21 15:20:00,57.6,57.7,57.58,57.68,210200.0,41.6682,41.7406,41.6537,41.7261,210200.0
2008-04-21 15:25:00,57.67,57.71,57.56,57.6,207800.0,41.7189,41.7478,41.6393,41.6682,207800.0
2008-04-21 15:30:00,57.6,57.61,57.48,57.61,149800.0,41.6682,41.6754,41.5814,41.6754,149800.0
2008-04-21 15:35:00,57.6,57.63,57.48,57.56,135600.0,41.6682,41.6899,41.5814,41.6393,135600.0
2008-04-21 15:40:00,57.58,57.74,57.57,57.73,205200.0,41.6537,41.7695,41.6465,41.7623,205200.0
2008-04-21 15:45:00,57.71,57.73,57.57,57.64,189000.0,41.7478,41.7623,41.6465,41.6972,189000.0
2008-04-21 15:50:00,57.66,57.67,57.48,57.49,245800.0,41.7116,41.7189,41.5814,41.5886,245800.0
2008-04-21 15:55:00,57.49,57.57,57.38,57.52,342400.0,41.5886,41.6465,41.5091,41.6103,342400.0
2008-04-22 09:30:00,58.86,59.15,58.74,59.0,174600.0,42.5797,42.7895,42.4929,42.681,174600.0
2008-04-22 09:35:00,59.0,60.0,58.97,60.0,1612200.0,42.681,43.4044,42.6593,43.4044,1612200.0
2008-04-22 09:40:00,60.0,60.53,59.97,60.02,1576400.0,43.4044,43.7878,43.3827,43.4189,1576400.0
2008-04-22 09:45:00,60.02,60.15,59.56,59.65,1283600.0,43.4189,43.5129,43.0861,43.1512,1283600.0
2008-04-22 09:50:00,59.65,59.97,59.52,59.65,631200.0,43.1512,43.3827,43.0572,43.1512,631200.0
2008-04-22 09:55:00,59.65,60.0,59.52,59.81,602800.0,43.1512,43.4044,43.0572,43.2669,602800.0
2008-04-22 10:00:00,59.81,59.99,59.75,59.93,667800.0,43.2669,43.3972,43.2235,43.3538,667800.0
2008-04-22 10:05:00,59.91,59.93,59.38,59.43,510800.0,43.3393,43.3538,42.9559,42.992,510800.0
2008-04-22 10:10:00,59.42,59.78,59.41,59.57,529000.0,42.9848,43.2452,42.9776,43.0933,529000.0
2008-04-22 10:15:00,59.58,59.75,59.38,59.4,500200.0,43.1006,43.2235,42.9559,42.9703,500200.0
2008-04-22 10:20:00,59.4,59.9,59.38,59.77,390400.0,42.9703,43.332,42.9559,43.238,390400.0
2008-04-22 10:25:00,59.78,59.81,59.49,59.51,362400.0,43.2452,43.2669,43.0355,43.0499,362400.0
2008-04-22 10:30:00,59.52,59.82,59.49,59.81,299400.0,43.0572,43.2742,43.0355,43.2669,299400.0
2008-04-22 10:35:00,59.81,60.0,59.74,59.88,529600.0,43.2669,43.4044,43.2163,43.3176,529600.0
2008-04-22 10:40:00,59.88,60.1,59.84,60.05,345400.0,43.3176,43.4767,43.2886,43.4406,345400.0
2008-04-22 10:45:00,60.05,60.2,59.94,60.03,362400.0,43.4406,43.5491,43.361,43.4261,362400.0
2008-04-22 10:50:00,60.01,60.07,59.76,59.77,344600.0,43.4116,43.455,43.2308,43.238,344600.0
2008-04-22 10:55:00,59.78,60.0,59.77,59.94,710400.0,43.2452,43.4044,43.238,43.361,710400.0
2008-04-22 11:00:00,59.92,60.13,59.92,60.12,271800.0,43.3465,43.4984,43.3465,43.4912,271800.0
2008-04-22 11:05:00,60.12,60.22,60.05,60.11,263600.0,43.4912,43.5635,43.4406,43.484,263600.0
2008-04-22 11:10:00,60.1,60.33,60.06,60.32,209400.0,43.4767,43.6431,43.4478,43.6359,209400.0
2008-04-22 11:15:00,60.31,60.48,60.3,60.38,257200.0,43.6286,43.7516,43.6214,43.6793,257200.0
2008-04-22 11:20:00,60.35,60.64,60.33,60.44,379200.0,43.6576,43.8674,43.6431,43.7227,379200.0
2008-04-22 11:25:00,60.42,60.51,60.1,60.12,402200.0,43.7082,43.7733,43.4767,43.4912,402200.0
2008-04-22 11:30:00,60.11,60.23,60.07,60.1,286400.0,43.484,43.5708,43.455,43.4767,286400.0
2008-04-22 11:35:00,60.1,60.19,60.03,60.16,315200.0,43.4767,43.5418,43.4261,43.5201,315200.0
2008-04-22 11:40:00,60.17,60.2,60.07,60.13,571400.0,43.5274,43.5491,43.455,43.4984,571400.0
2008-04-22 11:45:00,60.12,60.18,59.85,59.86,417400.0,43.4912,43.5346,43.2959,43.3031,417400.0
2008-04-22 11:50:00,59.88,59.99,59.65,59.71,530000.0,43.3176,43.3972,43.1512,43.1946,530000.0
2008-04-22 11:55:00,59.71,59.79,59.67,59.76,429000.0,43.1946,43.2525,43.1657,43.2308,429000.0
2008-04-22 12:00:00,59.76,59.79,59.5,59.52,286600.0,43.2308,43.2525,43.0427,43.0572,286600.0
2008-04-22 12:05:00,59.52,59.6,59.48,59.56,477000.0,43.0572,43.115,43.0282,43.0861,477000.0
2008-04-22 12:10:00,59.57,59.74,59.55,59.73,140600.0,43.0933,43.2163,43.0789,43.2091,140600.0
2008-04-22 12:15:00,59.73,59.75,59.64,59.66,112600.0,43.2091,43.2235,43.144,43.1584,112600.0
2008-04-22 12:20:00,59.66,59.72,59.57,59.62,135600.0,43.1584,43.2018,43.0933,43.1295,135600.0
2008-04-22 12:25:00,59.62,59.63,59.29,59.33,328600.0,43.1295,43.1367,42.8908,42.9197,328600.0
2008-04-22 12:30:00,59.34,59.34,59.14,59.16,170000.0,42.9269,42.9269,42.7823,42.7967,170000.0
2008-04-22 12:35:00,59.16,59.18,59.06,59.16,159400.0,42.7967,42.8112,42.7244,42.7967,159400.0
2008-04-22 12:40:00,59.17,59.17,58.85,58.9,395800.0,42.804,42.804,42.5725,42.6086,395800.0
2008-04-22 12:45:00,58.9,58.92,58.57,58.7,362000.0,42.6086,42.6231,42.3699,42.464,362000.0
2008-04-22 12:50:00,58.71,58.72,58.32,58.43,375600.0,42.4712,42.4784,42.1891,42.2686,375600.0
2008-04-22 12:55:00,58.42,58.6,58.41,58.54,220000.0,42.2614,42.3916,42.2542,42.3482,220000.0
2008-04-22 13:00:00,58.55,58.64,58.44,58.61,247000.0,42.3555,42.4206,42.2759,42.3989,247000.0
2008-04-22 13:05:00,58.63,58.97,58.6,58.95,341000.0,42.4133,42.6593,42.3916,42.6448,341000.0
2008-04-22 13:10:00,58.95,59.0,58.92,58.98,216800.0,42.6448,42.681,42.6231,42.6665,216800.0
2008-04-22 13:15:00,58.98,59.02,58.92,58.96,151400.0,42.6665,42.6955,42.6231,42.652,151400.0
2008-04-22 13:20:00,58.99,59.17,58.99,59.16,197400.0,42.6737,42.804,42.6737,42.7967,197400.0
2008-04-22 13:25:00,59.16,59.18,59.07,59.14,167800.0,42.7967,42.8112,42.7316,42.7823,167800.0
2008-04-22 13:30:00,59.15,59.35,59.13,59.35,195200.0,42.7895,42.9342,42.775,42.9342,195200.0
2008-04-22 13:35:00,59.35,59.54,59.0,59.38,394800.0,42.9342,43.0716,42.681,42.9559,394800.0
2008-04-22 13:40:00,59.41,59.5,59.31,59.42,189800.0,42.9776,43.0427,42.9052,42.9848,189800.0
2008-04-22 13:45:00,59.42,59.66,59.37,59.63,166000.0,42.9848,43.1584,42.9486,43.1367,166000.0
2008-04-22 13:50:00,59.63,59.65,59.54,59.58,223000.0,43.1367,43.1512,43.0716,43.1006,223000.0
2008-04-22 13:55:00,59.58,59.63,59.4,59.45,189800.0,43.1006,43.1367,42.9703,43.0065,189800.0
2008-04-22 14:00:00,59.44,59.44,59.1,59.31,260600.0,42.9993,42.9993,42.7533,42.9052,260600.0
2008-04-22 14:05:00,59.3,59.65,59.26,59.64,384800.0,42.898,43.1512,42.8691,43.144,384800.0
2008-04-22 14:10:00,59.63,59.71,59.49,59.65,284600.0,43.1367,43.1946,43.0355,43.1512,284600.0
2008-04-22 14:15:00,59.65,59.71,59.58,59.65,225400.0,43.1512,43.1946,43.1006,43.1512,225400.0
2008-04-22 14:20:00,59.65,59.97,59.6,59.81,308600.0,43.1512,43.3827,43.115,43.2669,308600.0
2008-04-22 14:25:00,59.8,60.01,59.8,59.88,372400.0,43.2597,43.4116,43.2597,43.3176,372400.0
2008-04-22 14:30:00,59.88,59.95,59.56,59.7,291200.0,43.3176,43.3682,43.0861,43.1874,291200.0
2008-04-22 14:35:00,59.72,59.86,59.56,59.61,242600.0,43.2018,43.3031,43.0861,43.1223,242600.0
2008-04-22 14:40:00,59.61,59.85,59.59,59.59,228800.0,43.1223,43.2959,43.1078,43.1078,228800.0
2008-04-22 14:45:00,59.58,59.69,59.3,59.3,243800.0,43.1006,43.1801,42.898,42.898,243800.0
2008-04-22 14:50:00,59.3,59.49,59.15,59.29,220600.0,42.898,43.0355,42.7895,42.8908,220600.0
2008-04-22 14:55:00,59.29,59.6,59.19,59.51,243400.0,42.8908,43.115,42.8184,43.0499,243400.0
2008-04-22 15:00:00,59.49,59.92,59.44,59.79,323200.0,43.0355,43.3465,42.9993,43.2525,323200.0
2008-04-22 15:05:00,59.8,59.92,59.68,59.72,255000.0,43.2597,43.3465,43.1729,43.2018,255000.0
2008-04-22 15:10:00,59.74,59.79,59.6,59.66,186400.0,43.2163,43.2525,43.115,43.1584,186400.0
2008-04-22 15:15:00,59.64,59.71,59.44,59.48,273200.0,43.144,43.1946,42.9993,43.0282,273200.0
2008-04-22 15:20:00,59.5,59.58,59.34,59.51,326600.0,43.0427,43.1006,42.9269,43.0499,326600.0
2008-04-22 15:25:00,59.51,59.55,59.31,59.37,196400.0,43.0499,43.0789,42.9052,42.9486,196400.0
2008-04-22 15:30:00,59.37,59.37,59.15,59.15,266400.0,42.9486,42.9486,42.7895,42.7895,266400.0
2008-04-22 15:35:00,59.13,59.21,59.0,59.13,360600.0,42.775,42.8329,42.681,42.775,360600.0
2008-04-22 15:40:00,59.12,59.25,58.92,58.98,448400.0,42.7678,42.8618,42.6231,42.6665,448400.0
2008-04-22 15:45:00,58.97,59.12,58.95,59.01,430600.0,42.6593,42.7678,42.6448,42.6882,430600.0
2008-04-22 15:50:00,59.01,59.19,58.95,59.12,431600.0,42.6882,42.8184,42.6448,42.7678,431600.0
2008-04-22 15:55:00,59.13,59.31,59.11,59.27,413800.0,42.775,42.9052,42.7606,42.8763,413800.0
2008-04-23 09:30:00,61.13,61.63,60.65,60.88,1807600.0,44.2218,44.5835,43.8746,44.041,1807600.0
2008-04-23 09:35:00,60.88,61.01,59.68,60.16,1738200.0,44.041,44.135,43.1729,43.5201,1738200.0
2008-04-23 09:40:00,60.15,60.43,59.97,60.38,1163400.0,43.5129,43.7155,43.3827,43.6793,1163400.0
2008-04-23 09:45:00,60.37,60.4,60.02,60.33,663200.0,43.6721,43.6938,43.4189,43.6431,663200.0
2008-04-23 09:50:00,60.31,60.31,59.07,59.23,1047400.0,43.6286,43.6286,42.7316,42.8474,1047400.0
2008-04-23 09:55:00,59.22,59.62,59.06,59.29,681600.0,42.8401,43.1295,42.7244,42.8908,681600.0
2008-04-23 10:00:00,59.29,59.41,58.13,58.64,1091400.0,42.8908,42.9776,42.0516,42.4206,1091400.0
2008-04-23 10:05:00,58.64,59.14,58.48,59.09,700000.0,42.4206,42.7823,42.3048,42.7461,700000.0
2008-04-23 10:10:00,59.1,59.56,58.84,59.5,555600.0,42.7533,43.0861,42.5652,43.0427,555600.0
2008-04-23 10:15:00,59.5,59.76,59.25,59.61,1049000.0,43.0427,43.2308,42.8618,43.1223,1049000.0
2008-04-23 10:20:00,59.61,59.66,58.68,58.77,770200.0,43.1223,43.1584,42.4495,42.5146,770200.0
2008-04-23 10:25:00,58.76,59.29,58.76,59.1,534200.0,42.5074,42.8908,42.5074,42.7533,534200.0
2008-04-23 10:30:00,59.1,59.62,58.99,59.48,566200.0,42.7533,43.1295,42.6737,43.0282,566200.0
2008-04-23 10:35:00,59.45,59.84,58.83,59.44,495000.0,43.0065,43.2886,42.558,42.9993,495000.0
2008-04-23 10:40:00,59.45,59.63,59.31,59.57,278600.0,43.0065,43.1367,42.9052,43.0933,278600.0
2008-04-23 10:45:00,59.57,59.72,59.49,59.62,364800.0,43.0933,43.2018,43.0355,43.1295,364800.0
2008-04-23 10:50:00,59.62,60.56,59.62,60.54,763200.0,43.1295,43.8095,43.1295,43.795,763200.0
2008-04-23 10:55:00,60.54,60.58,60.22,60.23,574600.0,43.795,43.824,43.5635,43.5708,574600.0
2008-04-23 11:00:00,60.25,60.4,60.08,60.33,478400.0,43.5852,43.6938,43.4623,43.6431,478400.0
2008-04-23 11:05:00,60.35,60.58,60.0,60.5,1134000.0,43.6576,43.824,43.4044,43.7661,1134000.0
2008-04-23 11:10:00,60.51,60.52,60.1,60.32,259800.0,43.7733,43.7806,43.4767,43.6359,259800.0
2008-04-23 11:15:00,60.32,60.35,60.22,60.33,200200.0,43.6359,43.6576,43.5635,43.6431,200200.0
2008-04-23 11:20:00,60.33,60.7,60.33,60.57,521600.0,43.6431,43.9108,43.6431,43.8167,521600.0
2008-04-23 11:25:00,60.54,60.58,60.44,60.52,358800.0,43.795,43.824,43.7227,43.7806,358800.0
2008-04-23 11:30:00,60.52,60.62,60.42,60.44,338200.0,43.7806,43.8529,43.7082,43.7227,338200.0
2008-04-23 11:35:00,60.46,60.48,60.12,60.12,342000.0,43.7372,43.7516,43.4912,43.4912,342000.0
2008-04-23 11:40:00,60.15,60.25,60.04,60.13,198600.0,43.5129,43.5852,43.4333,43.4984,198600.0
2008-04-23 11:45:00,60.13,60.22,60.08,60.08,376800.0,43.4984,43.5635,43.4623,43.4623,376800.0
2008-04-23 11:50:00,60.09,60.11,59.6,59.87,298000.0,43.4695,43.484,43.115,43.3103,298000.0
2008-04-23 11:55:00,59.88,59.92,59.52,59.63,244000.0,43.3176,43.3465,43.0572,43.1367,244000.0
2008-04-23 12:00:00,59.64,59.92,59.64,59.91,113400.0,43.144,43.3465,43.144,43.3393,113400.0
2008-04-23 12:05:00,59.91,60.13,59.81,60.01,324000.0,43.3393,43.4984,43.2669,43.4116,324000.0
2008-04-23 12:10:00,59.98,60.1,59.78,59.8,285400.0,43.3899,43.4767,43.2452,43.2597,285400.0
2008-04-23 12:15:00,59.8,59.87,59.68,59.83,114800.0,43.2597,43.3103,43.1729,43.2814,114800.0
2008-04-23 12:20:00,59.83,59.83,59.5,59.51,228600.0,43.2814,43.2814,43.0427,43.0499,228600.0
2008-04-23 12:25:00,59.52,59.69,59.42,59.65,154400.0,43.0572,43.1801,42.9848,43.1512,154400.0
2008-04-23 12:30:00,59.63,59.65,59.39,59.48,172200.0,43.1367,43.1512,42.9631,43.0282,172200.0
2008-04-23 12:35:00,59.48,59.53,59.17,59.37,267600.0,43.0282,43.0644,42.804,42.9486,267600.0
2008-04-23 12:40:00,59.36,59.44,59.35,59.41,163600.0,42.9414,42.9993,42.9342,42.9776,163600.0
2008-04-23 12:45:00,59.42,59.42,59.12,59.23,256000.0,42.9848,42.9848,42.7678,42.8474,256000.0
2008-04-23 12:50:00,59.24,59.26,59.2,59.24,170800.0,42.8546,42.8691,42.8257,42.8546,170800.0
2008-04-23 12:55:00,59.24,59.26,59.1,59.12,153400.0,42.8546,42.8691,42.7533,42.7678,153400.0
2008-04-23 13:00:00,59.11,59.13,58.88,58.96,240000.0,42.7606,42.775,42.5942,42.652,240000.0
2008-04-23 13:05:00,58.96,59.05,58.93,58.99,184200.0,42.652,42.7172,42.6303,42.6737,184200.0
2008-04-23 13:10:00,59.0,59.02,58.93,58.99,188400.0,42.681,42.6955,42.6303,42.6737,188400.0
2008-04-23 13:15:00,58.98,58.99,58.79,58.86,135200.0,42.6665,42.6737,42.5291,42.5797,135200.0
2008-04-23 13:20:00,58.84,58.89,58.74,58.83,203400.0,42.5652,42.6014,42.4929,42.558,203400.0
2008-04-23 13:25:00,58.84,58.84,58.56,58.63,211600.0,42.5652,42.5652,42.3627,42.4133,211600.0
2008-04-23 13:30:00,58.63,58.63,58.44,58.49,286200.0,42.4133,42.4133,42.2759,42.312,286200.0
2008-04-23 13:35:00,58.49,58.85,58.49,58.8,300400.0,42.312,42.5725,42.312,42.5363,300400.0
2008-04-23 13:40:00,58.82,58.87,58.57,58.77,142400.0,42.5508,42.5869,42.3699,42.5146,142400.0
2008-04-23 13:45:00,58.77,58.83,58.56,58.83,150400.0,42.5146,42.558,42.3627,42.558,150400.0
2008-04-23 13:50:00,58.83,59.19,58.83,59.1,276800.0,42.558,42.8184,42.558,42.7533,276800.0
2008-04-23 13:55:00,59.1,59.23,58.97,59.2,146400.0,42.7533,42.8474,42.6593,42.8257,146400.0
2008-04-23 14:00:00,59.2,59.44,59.13,59.37,384400.0,42.8257,42.9993,42.775,42.9486,384400.0
2008-04-23 14:05:00,59.38,59.44,59.32,59.43,217600.0,42.9559,42.9993,42.9125,42.992,217600.0
2008-04-23 14:10:00,59.41,59.49,59.38,59.4,211800.0,42.9776,43.0355,42.9559,42.9703,211800.0
2008-04-23 14:15:00,59.4,59.44,59.15,59.3,158400.0,42.9703,42.9993,42.7895,42.898,158400.0
2008-04-23 14:20:00,59.29,59.29,58.9,59.0,162600.0,42.8908,42.8908,42.6086,42.681,162600.0
2008-04-23 14:25:00,58.98,59.21,58.83,58.96,140000.0,42.6665,42.8329,42.558,42.652,140000.0
2008-04-23 14:30:00,58.95,59.12,58.91,58.95,194600.0,42.6448,42.7678,42.6159,42.6448,194600.0
2008-04-23 14:35:00,58.95,59.06,58.73,58.75,205200.0,42.6448,42.7244,42.4857,42.5001,205200.0
2008-04-23 14:40:00,58.75,59.02,58.7,58.99,400400.0,42.5001,42.6955,42.464,42.6737,400400.0
2008-04-23 14:45:00,58.96,58.99,58.87,58.89,120400.0,42.652,42.6737,42.5869,42.6014,120400.0
2008-04-23 14:50:00,58.9,58.99,58.77,58.98,127400.0,42.6086,42.6737,42.5146,42.6665,127400.0
2008-04-23 14:55:00,58.98,58.98,58.78,58.83,98400.0,42.6665,42.6665,42.5218,42.558,98400.0
2008-04-23 15:00:00,58.83,59.02,58.79,59.01,233200.0,42.558,42.6955,42.5291,42.6882,233200.0
2008-04-23 15:05:00,59.01,59.02,58.82,58.9,160600.0,42.6882,42.6955,42.5508,42.6086,160600.0
2008-04-23 15:10:00,58.88,59.08,58.87,59.02,166400.0,42.5942,42.7389,42.5869,42.6955,166400.0
2008-04-23 15:15:00,59.03,59.1,58.93,58.94,230200.0,42.7027,42.7533,42.6303,42.6376,230200.0
2008-04-23 15:20:00,58.95,59.02,58.88,58.98,131800.0,42.6448,42.6955,42.5942,42.6665,131800.0
2008-04-23 15:25:00,58.99,59.02,58.71,58.76,245800.0,42.6737,42.6955,42.4712,42.5074,245800.0
2008-04-23 15:30:00,58.75,58.83,58.5,58.52,329000.0,42.5001,42.558,42.3193,42.3337,329000.0
2008-04-23 15:35:00,58.52,58.59,58.14,58.37,647200.0,42.3337,42.3844,42.0589,42.2252,647200.0
2008-04-23 15:40:00,58.37,58.4,57.66,57.83,973000.0,42.2252,42.2469,41.7116,41.8346,973000.0
2008-04-23 15:45:00,57.82,58.04,57.66,58.04,798400.0,41.8274,41.9865,41.7116,41.9865,798400.0
2008-04-23 15:50:00,58.05,58.1,57.84,57.97,553600.0,41.9937,42.0299,41.8418,41.9359,553600.0
2008-04-23 15:55:00,57.97,58.19,57.9,58.19,802400.0,41.9359,42.095,41.8852,42.095,802400.0
2008-04-24 09:30:00,57.66,57.99,56.76,57.01,799200.0,41.7116,41.9503,41.0606,41.2414,799200.0
2008-04-24 09:35:00,57.02,57.05,56.58,56.68,585800.0,41.2486,41.2703,40.9303,41.0027,585800.0
2008-04-24 09:40:00,56.68,56.68,56.07,56.56,891600.0,41.0027,41.0027,40.5614,40.9159,891600.0
2008-04-24 09:45:00,56.55,56.63,56.44,56.46,573200.0,40.9086,40.9665,40.8291,40.8435,573200.0
2008-04-24 09:50:00,56.44,56.68,56.42,56.57,430400.0,40.8291,41.0027,40.8146,40.9231,430400.0
2008-04-24 09:55:00,56.56,56.83,56.56,56.69,345800.0,40.9159,41.1112,40.9159,41.0099,345800.0
2008-04-24 10:00:00,56.69,56.72,56.38,56.48,515800.0,41.0099,41.0316,40.7857,40.858,515800.0
2008-04-24 10:05:00,56.49,56.62,56.37,56.4,402800.0,40.8652,40.9593,40.7784,40.8001,402800.0
2008-04-24 10:10:00,56.38,56.49,56.24,56.24,211400.0,40.7857,40.8652,40.6844,40.6844,211400.0
2008-04-24 10:15:00,56.24,56.41,56.12,56.31,309800.0,40.6844,40.8074,40.5976,40.735,309800.0
2008-04-24 10:20:00,56.31,56.47,56.03,56.05,441200.0,40.735,40.8508,40.5325,40.5469,441200.0
2008-04-24 10:25:00,56.05,56.27,55.9,56.08,353000.0,40.5469,40.7061,40.4384,40.5686,353000.0
2008-04-24 10:30:00,56.06,56.19,55.97,56.06,280600.0,40.5542,40.6482,40.4891,40.5542,280600.0
2008-04-24 10:35:00,56.07,56.37,56.05,56.13,331800.0,40.5614,40.7784,40.5469,40.6048,331800.0
2008-04-24 10:40:00,56.13,56.29,56.06,56.1,220600.0,40.6048,40.7206,40.5542,40.5831,220600.0
2008-04-24 10:45:00,56.1,56.22,56.09,56.14,206400.0,40.5831,40.6699,40.5759,40.612,206400.0
2008-04-24 10:50:00,56.13,56.19,56.1,56.15,202000.0,40.6048,40.6482,40.5831,40.6193,202000.0
2008-04-24 10:55:00,56.15,56.48,56.13,56.36,254800.0,40.6193,40.858,40.6048,40.7712,254800.0
2008-04-24 11:00:00,56.38,56.54,56.37,56.48,191600.0,40.7857,40.9014,40.7784,40.858,191600.0
2008-04-24 11:05:00,56.48,56.5,56.26,56.27,193600.0,40.858,40.8725,40.6988,40.7061,193600.0
2008-04-24 11:10:00,56.26,56.33,56.08,56.2,276200.0,40.6988,40.7495,40.5686,40.6554,276200.0
2008-04-24 11:15:00,56.18,56.4,56.18,56.27,203000.0,40.641,40.8001,40.641,40.7061,203000.0
2008-04-24 11:20:00,56.26,56.34,56.24,56.29,144600.0,40.6988,40.7567,40.6844,40.7206,144600.0
2008-04-24 11:25:00,56.3,56.58,56.29,56.56,142200.0,40.7278,40.9303,40.7206,40.9159,142200.0
2008-04-24 11:30:00,56.58,56.93,56.57,56.93,228400.0,40.9303,41.1835,40.9231,41.1835,228400.0
2008-04-24 11:35:00,56.93,57.07,56.68,56.68,375200.0,41.1835,41.2848,41.0027,41.0027,375200.0
2008-04-24 11:40:00,56.71,56.81,56.65,56.74,145400.0,41.0244,41.0967,40.981,41.0461,145400.0
2008-04-24 11:45:00,56.75,56.98,56.73,56.88,172800.0,41.0533,41.2197,41.0389,41.1474,172800.0
2008-04-24 11:50:00,56.89,56.99,56.67,56.7,266000.0,41.1546,41.2269,40.9954,41.0171,266000.0
2008-04-24 11:55:00,56.7,56.71,56.48,56.7,243400.0,41.0171,41.0244,40.858,41.0171,243400.0
2008-04-24 12:00:00,56.69,57.01,56.67,57.01,231800.0,41.0099,41.2414,40.9954,41.2414,231800.0
2008-04-24 12:05:00,57.01,57.18,56.93,57.09,254800.0,41.2414,41.3644,41.1835,41.2993,254800.0
2008-04-24 12:10:00,57.1,57.18,56.99,57.12,220400.0,41.3065,41.3644,41.2269,41.321,220400.0
2008-04-24 12:15:00,57.13,57.24,56.9,57.09,280000.0,41.3282,41.4078,41.1618,41.2993,280000.0
2008-04-24 12:20:00,57.08,57.08,56.95,56.98,156200.0,41.292,41.292,41.198,41.2197,156200.0
2008-04-24 12:25:00,56.97,57.1,56.93,57.01,208400.0,41.2125,41.3065,41.1835,41.2414,208400.0
2008-04-24 12:30:00,57.01,57.24,57.0,57.2,118800.0,41.2414,41.4078,41.2342,41.3789,118800.0
2008-04-24 12:35:00,57.18,57.22,57.0,57.08,193200.0,41.3644,41.3933,41.2342,41.292,193200.0
2008-04-24 12:40:00,57.06,57.36,57.01,57.26,340800.0,41.2776,41.4946,41.2414,41.4223,340800.0
2008-04-24 12:45:00,57.27,57.27,57.07,57.08,177200.0,41.4295,41.4295,41.2848,41.292,177200.0
2008-04-24 12:50:00,57.07,57.12,56.99,57.07,120000.0,41.2848,41.321,41.2269,41.2848,120000.0
2008-04-24 12:55:00,57.05,57.23,57.02,57.19,127000.0,41.2703,41.4006,41.2486,41.3716,127000.0
2008-04-24 13:00:00,57.21,57.5,57.18,57.42,228200.0,41.3861,41.5959,41.3644,41.538,228200.0
2008-04-24 13:05:00,57.4,57.4,57.18,57.18,124800.0,41.5235,41.5235,41.3644,41.3644,124800.0
2008-04-24 13:10:00,57.18,57.23,57.12,57.16,58200.0,41.3644,41.4006,41.321,41.3499,58200.0
2008-04-24 13:15:00,57.15,57.16,56.95,57.0,117800.0,41.3427,41.3499,41.198,41.2342,117800.0
2008-04-24 13:20:00,56.98,57.0,56.86,56.94,165800.0,41.2197,41.2342,41.1329,41.1908,165800.0
2008-04-24 13:25:00,56.94,57.02,56.85,56.93,189800.0,41.1908,41.2486,41.1257,41.1835,189800.0
2008-04-24 13:30:00,56.93,57.0,56.79,56.79,315000.0,41.1835,41.2342,41.0823,41.0823,315000.0
2008-04-24 13:35:00,56.79,56.83,56.51,56.58,230200.0,41.0823,41.1112,40.8797,40.9303,230200.0
2008-04-24 13:40:00,56.58,56.63,56.29,56.31,415800.0,40.9303,40.9665,40.7206,40.735,415800.0
2008-04-24 13:45:00,56.31,56.5,56.29,56.46,248800.0,40.735,40.8725,40.7206,40.8435,248800.0
2008-04-24 13:50:00,56.46,56.58,56.43,56.5,189200.0,40.8435,40.9303,40.8218,40.8725,189200.0
2008-04-24 13:55:00,56.49,56.61,56.27,56.27,210000.0,40.8652,40.952,40.7061,40.7061,210000.0
2008-04-24 14:00:00,56.29,56.45,56.27,56.41,167000.0,40.7206,40.8363,40.7061,40.8074,167000.0
2008-04-24 14:05:00,56.42,56.62,56.38,56.54,195200.0,40.8146,40.9593,40.7857,40.9014,195200.0
2008-04-24 14:10:00,56.57,56.7,56.5,56.62,216800.0,40.9231,41.0171,40.8725,40.9593,216800.0
2008-04-24 14:15:00,56.62,56.83,56.58,56.81,175000.0,40.9593,41.1112,40.9303,41.0967,175000.0
2008-04-24 14:20:00,56.82,56.98,56.81,56.98,173200.0,41.104,41.2197,41.0967,41.2197,173200.0
2008-04-24 14:25:00,56.98,57.0,56.76,56.95,118800.0,41.2197,41.2342,41.0606,41.198,118800.0
2008-04-24 14:30:00,56.94,57.05,56.72,57.05,174800.0,41.1908,41.2703,41.0316,41.2703,174800.0
2008-04-24 14:35:00,57.05,57.18,56.84,56.99,163800.0,41.2703,41.3644,41.1184,41.2269,163800.0
2008-04-24 14:40:00,56.99,57.02,56.82,56.94,128600.0,41.2269,41.2486,41.104,41.1908,128600.0
2008-04-24 14:45:00,56.93,57.06,56.75,56.79,151800.0,41.1835,41.2776,41.0533,41.0823,151800.0
2008-04-24 14:50:00,56.79,56.83,56.47,56.51,265800.0,41.0823,41.1112,40.8508,40.8797,265800.0
2008-04-24 14:55:00,56.5,56.59,56.44,56.56,153800.0,40.8725,40.9376,40.8291,40.9159,153800.0
2008-04-24 15:00:00,56.54,56.69,56.47,56.65,237200.0,40.9014,41.0099,40.8508,40.981,237200.0
2008-04-24 15:05:00,56.65,56.85,56.59,56.8,165000.0,40.981,41.1257,40.9376,41.0895,165000.0
2008-04-24 15:10:00,56.8,56.84,56.64,56.69,237800.0,41.0895,41.1184,40.9737,41.0099,237800.0
2008-04-24 15:15:00,56.69,56.69,56.42,56.5,299200.0,41.0099,41.0099,40.8146,40.8725,299200.0
2008-04-24 15:20:00,56.49,56.65,56.42,56.43,250800.0,40.8652,40.981,40.8146,40.8218,250800.0
2008-04-24 15:25:00,56.43,56.69,56.43,56.56,280400.0,40.8218,41.0099,40.8218,40.9159,280400.0
2008-04-24 15:30:00,56.57,56.59,56.38,56.49,217600.0,40.9231,40.9376,40.7857,40.8652,217600.0
2008-04-24 15:35:00,56.5,56.59,56.32,56.4,259600.0,40.8725,40.9376,40.7423,40.8001,259600.0
2008-04-24 15:40:00,56.4,56.43,56.25,56.32,355200.0,40.8001,40.8218,40.6916,40.7423,355200.0
2008-04-24 15:45:00,56.33,56.39,56.24,56.35,269800.0,40.7495,40.7929,40.6844,40.764,269800.0
2008-04-24 15:50:00,56.35,56.51,56.31,56.38,332200.0,40.764,40.8797,40.735,40.7857,332200.0
2008-04-24 15:55:00,56.38,56.51,56.2,56.3,403000.0,40.7857,40.8797,40.6554,40.7278,403000.0
2008-04-25 09:30:00,56.4,56.94,56.35,56.63,447600.0,40.8001,41.1908,40.764,40.9665,447600.0
2008-04-25 09:35:00,56.65,56.93,56.6,56.76,232600.0,40.981,41.1835,40.9448,41.0606,232600.0
2008-04-25 09:40:00,56.76,56.81,56.37,56.47,419400.0,41.0606,41.0967,40.7784,40.8508,419400.0
2008-04-25 09:45:00,56.45,56.58,55.91,55.95,393600.0,40.8363,40.9303,40.4457,40.4746,393600.0
2008-04-25 09:50:00,55.96,56.11,55.63,55.65,449400.0,40.4818,40.5903,40.2431,40.2576,449400.0
2008-04-25 09:55:00,55.65,55.73,55.34,55.71,564800.0,40.2576,40.3154,40.0333,40.301,564800.0
2008-04-25 10:00:00,55.71,55.81,55.38,55.38,434600.0,40.301,40.3733,40.0623,40.0623,434600.0
2008-04-25 10:05:00,55.38,55.5,55.14,55.48,474400.0,40.0623,40.1491,39.8886,40.1346,474400.0
2008-04-25 10:10:00,55.47,55.74,55.38,55.68,401800.0,40.1274,40.3227,40.0623,40.2793,401800.0
2008-04-25 10:15:00,55.68,55.8,55.52,55.62,301800.0,40.2793,40.3661,40.1635,40.2359,301800.0
2008-04-25 10:20:00,55.62,55.97,55.57,55.85,306600.0,40.2359,40.4891,40.1997,40.4023,306600.0
2008-04-25 10:25:00,55.85,56.04,55.75,56.0,332000.0,40.4023,40.5397,40.3299,40.5108,332000.0
2008-04-25 10:30:00,56.0,56.25,55.96,56.13,259200.0,40.5108,40.6916,40.4818,40.6048,259200.0
2008-04-25 10:35:00,56.15,56.25,55.87,55.97,319600.0,40.6193,40.6916,40.4167,40.4891,319600.0
2008-04-25 10:40:00,55.99,56.44,55.94,56.27,427400.0,40.5035,40.8291,40.4674,40.7061,427400.0
2008-04-25 10:45:00,56.28,56.5,56.2,56.37,228800.0,40.7133,40.8725,40.6554,40.7784,228800.0
2008-04-25 10:50:00,56.35,56.5,56.33,56.5,260800.0,40.764,40.8725,40.7495,40.8725,260800.0
2008-04-25 10:55:00,56.49,56.75,56.46,56.74,334800.0,40.8652,41.0533,40.8435,41.0461,334800.0
2008-04-25 11:00:00,56.74,56.78,56.25,56.25,290400.0,41.0461,41.075,40.6916,40.6916,290400.0
2008-04-25 11:05:00,56.24,56.42,56.12,56.42,240600.0,40.6844,40.8146,40.5976,40.8146,240600.0
2008-04-25 11:10:00,56.42,56.51,56.15,56.34,371000.0,40.8146,40.8797,40.6193,40.7567,371000.0
2008-04-25 11:15:00,56.33,56.46,56.27,56.38,230000.0,40.7495,40.8435,40.7061,40.7857,230000.0
2008-04-25 11:20:00,56.37,56.68,56.36,56.52,524600.0,40.7784,41.0027,40.7712,40.8869,524600.0
2008-04-25 11:25:00,56.52,56.74,56.47,56.73,162000.0,40.8869,41.0461,40.8508,41.0389,162000.0
2008-04-25 11:30:00,56.74,56.88,56.65,56.8,301800.0,41.0461,41.1474,40.981,41.0895,301800.0
2008-04-25 11:35:00,56.8,56.85,56.65,56.72,333400.0,41.0895,41.1257,40.981,41.0316,333400.0
2008-04-25 11:40:00,56.72,57.0,56.7,56.94,226800.0,41.0316,41.2342,41.0171,41.1908,226800.0
2008-04-25 11:45:00,56.97,56.98,56.83,56.92,131800.0,41.2125,41.2197,41.1112,41.1763,131800.0
2008-04-25 11:50:00,56.92,57.09,56.9,57.06,154000.0,41.1763,41.2993,41.1618,41.2776,154000.0
2008-04-25 11:55:00,57.09,57.17,56.96,57.13,169600.0,41.2993,41.3571,41.2052,41.3282,169600.0
2008-04-25 12:00:00,57.13,57.16,56.99,57.13,108600.0,41.3282,41.3499,41.2269,41.3282,108600.0
2008-04-25 12:05:00,57.1,57.35,57.1,57.15,186400.0,41.3065,41.4874,41.3065,41.3427,186400.0
2008-04-25 12:10:00,57.17,57.4,57.15,57.32,140000.0,41.3571,41.5235,41.3427,41.4657,140000.0
2008-04-25 12:15:00,57.31,57.34,57.14,57.14,105800.0,41.4584,41.4801,41.3354,41.3354,105800.0
2008-04-25 12:20:00,57.14,57.18,57.01,57.1,119000.0,41.3354,41.3644,41.2414,41.3065,119000.0
2008-04-25 12:25:00,57.09,57.11,56.88,56.98,127800.0,41.2993,41.3137,41.1474,41.2197,127800.0
2008-04-25 12:30:00,56.98,57.1,56.88,56.9,144200.0,41.2197,41.3065,41.1474,41.1618,144200.0
2008-04-25 12:35:00,56.9,57.07,56.89,57.02,211200.0,41.1618,41.2848,41.1546,41.2486,211200.0
2008-04-25 12:40:00,57.02,57.27,57.01,57.24,77600.0,41.2486,41.4295,41.2414,41.4078,77600.0
2008-04-25 12:45:00,57.21,57.47,57.18,57.4,186800.0,41.3861,41.5742,41.3644,41.5235,186800.0
2008-04-25 12:50:00,57.42,57.6,57.24,57.59,240200.0,41.538,41.6682,41.4078,41.661,240200.0
2008-04-25 12:55:00,57.58,57.62,57.45,57.47,145400.0,41.6537,41.6827,41.5597,41.5742,145400.0
2008-04-25 13:00:00,57.47,57.59,57.44,57.52,93600.0,41.5742,41.661,41.5525,41.6103,93600.0
2008-04-25 13:05:00,57.51,57.68,57.5,57.68,169400.0,41.6031,41.7261,41.5959,41.7261,169400.0
2008-04-25 13:10:00,57.68,57.72,57.59,57.6,111400.0,41.7261,41.755,41.661,41.6682,111400.0
2008-04-25 13:15:00,57.6,57.68,57.55,57.63,117600.0,41.6682,41.7261,41.632,41.6899,117600.0
2008-04-25 13:20:00,57.63,57.65,57.58,57.64,97800.0,41.6899,41.7044,41.6537,41.6972,97800.0
2008-04-25 13:25:00,57.65,57.67,57.58,57.59,108800.0,41.7044,41.7189,41.6537,41.661,108800.0
2008-04-25 13:30:00,57.6,57.75,57.55,57.63,315400.0,41.6682,41.7767,41.632,41.6899,315400.0
2008-04-25 13:35:00,57.63,57.87,57.63,57.82,144800.0,41.6899,41.8635,41.6899,41.8274,144800.0
2008-04-25 13:40:00,57.81,57.87,57.66,57.85,91200.0,41.8201,41.8635,41.7116,41.8491,91200.0
2008-04-25 13:45:00,57.85,57.88,57.67,57.84,91800.0,41.8491,41.8708,41.7189,41.8418,91800.0
2008-04-25 13:50:00,57.85,58.07,57.85,57.89,179600.0,41.8491,42.0082,41.8491,41.878,179600.0
2008-04-25 13:55:00,57.88,58.25,57.88,58.18,187400.0,41.8708,42.1384,41.8708,42.0878,187400.0
2008-04-25 14:00:00,58.2,58.24,58.06,58.15,169400.0,42.1023,42.1312,42.001,42.0661,169400.0
2008-04-25 14:05:00,58.13,58.21,58.06,58.15,124800.0,42.0516,42.1095,42.001,42.0661,124800.0
2008-04-25 14:10:00,58.16,58.16,58.01,58.05,106600.0,42.0733,42.0733,41.9648,41.9937,106600.0
2008-04-25 14:15:00,58.06,58.1,57.96,58.04,100200.0,42.001,42.0299,41.9286,41.9865,100200.0
2008-04-25 14:20:00,58.05,58.11,57.95,57.95,129800.0,41.9937,42.0372,41.9214,41.9214,129800.0
2008-04-25 14:25:00,57.96,58.12,57.95,58.04,182800.0,41.9286,42.0444,41.9214,41.9865,182800.0
2008-04-25 14:30:00,58.05,58.1,57.9,58.02,161000.0,41.9937,42.0299,41.8852,41.972,161000.0
2008-04-25 14:35:00,58.0,58.14,58.0,58.08,85600.0,41.9576,42.0589,41.9576,42.0154,85600.0
2008-04-25 14:40:00,58.06,58.12,58.05,58.1,128400.0,42.001,42.0444,41.9937,42.0299,128400.0
2008-04-25 14:45:00,58.1,58.13,57.92,58.07,154200.0,42.0299,42.0516,41.8997,42.0082,154200.0
2008-04-25 14:50:00,58.07,58.17,58.02,58.16,183400.0,42.0082,42.0806,41.972,42.0733,183400.0
2008-04-25 14:55:00,58.16,58.31,58.15,58.27,252200.0,42.0733,42.1818,42.0661,42.1529,252200.0
2008-04-25 15:00:00,58.27,58.38,58.14,58.37,193400.0,42.1529,42.2325,42.0589,42.2252,193400.0
2008-04-25 15:05:00,58.38,58.67,58.31,58.66,292000.0,42.2325,42.4423,42.1818,42.435,292000.0
2008-04-25 15:10:00,58.65,58.7,58.56,58.61,181600.0,42.4278,42.464,42.3627,42.3989,181600.0
2008-04-25 15:15:00,58.61,58.81,58.58,58.61,395800.0,42.3989,42.5435,42.3772,42.3989,395800.0
2008-04-25 15:20:00,58.63,58.67,58.44,58.58,303200.0,42.4133,42.4423,42.2759,42.3772,303200.0
2008-04-25 15:25:00,58.58,58.67,58.49,58.49,211600.0,42.3772,42.4423,42.312,42.312,211600.0
2008-04-25 15:30:00,58.5,58.63,58.48,58.59,256000.0,42.3193,42.4133,42.3048,42.3844,256000.0
2008-04-25 15:35:00,58.61,58.69,58.56,58.63,327400.0,42.3989,42.4567,42.3627,42.4133,327400.0
2008-04-25 15:40:00,58.63,58.63,58.35,58.54,579800.0,42.4133,42.4133,42.2108,42.3482,579800.0
2008-04-25 15:45:00,58.55,58.62,58.46,58.52,209200.0,42.3555,42.4061,42.2903,42.3337,209200.0
2008-04-25 15:50:00,58.5,58.52,58.29,58.32,352400.0,42.3193,42.3337,42.1674,42.1891,352400.0
2008-04-25 15:55:00,58.33,58.45,58.27,58.43,570200.0,42.1963,42.2831,42.1529,42.2686,570200.0
2008-04-28 09:30:00,58.04,58.75,57.93,58.54,579000.0,41.9865,42.5001,41.9069,42.3482,579000.0
2008-04-28 09:35:00,58.52,58.52,58.02,58.17,460600.0,42.3337,42.3337,41.972,42.0806,460600.0
2008-04-28 09:40:00,58.16,58.24,57.95,58.19,449800.0,42.0733,42.1312,41.9214,42.095,449800.0
2008-04-28 09:45:00,58.22,58.75,58.18,58.68,525400.0,42.1167,42.5001,42.0878,42.4495,525400.0
2008-04-28 09:50:00,58.68,59.1,58.63,59.08,457800.0,42.4495,42.7533,42.4133,42.7389,457800.0
2008-04-28 09:55:00,59.09,59.61,59.04,59.41,688600.0,42.7461,43.1223,42.7099,42.9776,688600.0
2008-04-28 10:00:00,59.38,59.38,59.09,59.23,335000.0,42.9559,42.9559,42.7461,42.8474,335000.0
2008-04-28 10:05:00,59.22,59.23,58.88,59.02,554200.0,42.8401,42.8474,42.5942,42.6955,554200.0
2008-04-28 10:10:00,59.01,59.32,58.87,59.1,338400.0,42.6882,42.9125,42.5869,42.7533,338400.0
2008-04-28 10:15:00,59.08,59.3,58.93,59.12,217400.0,42.7389,42.898,42.6303,42.7678,217400.0
2008-04-28 10:20:00,59.13,59.25,58.95,59.24,382400.0,42.775,42.8618,42.6448,42.8546,382400.0
2008-04-28 10:25:00,59.23,59.42,59.02,59.35,414800.0,42.8474,42.9848,42.6955,42.9342,414800.0
2008-04-28 10:30:00,59.37,59.45,59.0,59.38,208600.0,42.9486,43.0065,42.681,42.9559,208600.0
2008-04-28 10:35:00,59.38,59.48,59.31,59.34,267600.0,42.9559,43.0282,42.9052,42.9269,267600.0
2008-04-28 10:40:00,59.35,59.42,59.27,59.35,218600.0,42.9342,42.9848,42.8763,42.9342,218600.0
2008-04-28 10:45:00,59.35,59.44,59.3,59.35,129200.0,42.9342,42.9993,42.898,42.9342,129200.0
2008-04-28 10:50:00,59.32,59.41,59.22,59.34,166800.0,42.9125,42.9776,42.8401,42.9269,166800.0
2008-04-28 10:55:00,59.33,59.5,59.29,59.45,172600.0,42.9197,43.0427,42.8908,43.0065,172600.0
2008-04-28 11:00:00,59.45,59.48,59.24,59.29,202600.0,43.0065,43.0282,42.8546,42.8908,202600.0
2008-04-28 11:05:00,59.3,59.39,58.94,58.98,223800.0,42.898,42.9631,42.6376,42.6665,223800.0
2008-04-28 11:10:00,58.98,59.03,58.92,58.94,132200.0,42.6665,42.7027,42.6231,42.6376,132200.0
2008-04-28 11:15:00,58.95,58.95,58.0,58.79,797200.0,42.6448,42.6448,41.9576,42.5291,797200.0
2008-04-28 11:20:00,58.77,58.9,58.67,58.82,487000.0,42.5146,42.6086,42.4423,42.5508,487000.0
2008-04-28 11:25:00,58.81,58.84,58.74,58.77,322600.0,42.5435,42.5652,42.4929,42.5146,322600.0
2008-04-28 11:30:00,58.78,59.02,58.72,58.91,209600.0,42.5218,42.6955,42.4784,42.6159,209600.0
2008-04-28 11:35:00,58.9,59.11,58.81,59.09,96200.0,42.6086,42.7606,42.5435,42.7461,96200.0
2008-04-28 11:40:00,59.1,59.21,59.0,59.06,92200.0,42.7533,42.8329,42.681,42.7244,92200.0
2008-04-28 11:45:00,59.08,59.25,59.05,59.2,152000.0,42.7389,42.8618,42.7172,42.8257,152000.0
2008-04-28 11:50:00,59.22,59.37,59.21,59.29,104400.0,42.8401,42.9486,42.8329,42.8908,104400.0
2008-04-28 11:55:00,59.29,59.3,59.23,59.23,74200.0,42.8908,42.898,42.8474,42.8474,74200.0
2008-04-28 12:00:00,59.25,59.27,59.15,59.17,69800.0,42.8618,42.8763,42.7895,42.804,69800.0
2008-04-28 12:05:00,59.17,59.35,59.17,59.35,83400.0,42.804,42.9342,42.804,42.9342,83400.0
2008-04-28 12:10:00,59.34,59.43,59.23,59.25,75800.0,42.9269,42.992,42.8474,42.8618,75800.0
2008-04-28 12:15:00,59.25,59.33,59.2,59.24,131800.0,42.8618,42.9197,42.8257,42.8546,131800.0
2008-04-28 12:20:00,59.24,59.3,59.16,59.16,93200.0,42.8546,42.898,42.7967,42.7967,93200.0
2008-04-28 12:25:00,59.16,59.29,59.15,59.18,149800.0,42.7967,42.8908,42.7895,42.8112,149800.0
2008-04-28 12:30:00,59.18,59.21,58.94,58.96,148200.0,42.8112,42.8329,42.6376,42.652,148200.0
2008-04-28 12:35:00,58.96,59.04,58.94,58.96,90600.0,42.652,42.7099,42.6376,42.652,90600.0
2008-04-28 12:40:00,58.95,58.95,58.8,58.91,175400.0,42.6448,42.6448,42.5363,42.6159,175400.0
2008-04-28 12:45:00,58.92,59.02,58.91,58.91,126200.0,42.6231,42.6955,42.6159,42.6159,126200.0
2008-04-28 12:50:00,58.93,59.1,58.92,59.05,145200.0,42.6303,42.7533,42.6231,42.7172,145200.0
2008-04-28 12:55:00,59.03,59.06,58.96,59.0,90800.0,42.7027,42.7244,42.652,42.681,90800.0
2008-04-28 13:00:00,59.0,59.02,58.81,58.88,144600.0,42.681,42.6955,42.5435,42.5942,144600.0
2008-04-28 13:05:00,58.9,58.99,58.84,58.88,173000.0,42.6086,42.6737,42.5652,42.5942,173000.0
2008-04-28 13:10:00,58.88,58.93,58.71,58.71,103800.0,42.5942,42.6303,42.4712,42.4712,103800.0
2008-04-28 13:15:00,58.73,58.75,58.48,58.48,184600.0,42.4857,42.5001,42.3048,42.3048,184600.0
2008-04-28 13:20:00,58.48,58.48,58.31,58.4,243000.0,42.3048,42.3048,42.1818,42.2469,243000.0
2008-04-28 13:25:00,58.41,58.42,58.16,58.25,275200.0,42.2542,42.2614,42.0733,42.1384,275200.0
2008-04-28 13:30:00,58.26,58.41,58.26,58.27,212200.0,42.1457,42.2542,42.1457,42.1529,212200.0
2008-04-28 13:35:00,58.29,58.3,57.97,57.98,276400.0,42.1674,42.1746,41.9359,41.9431,276400.0
2008-04-28 13:40:00,57.97,58.13,57.97,58.13,182800.0,41.9359,42.0516,41.9359,42.0516,182800.0
2008-04-28 13:45:00,58.13,58.41,58.13,58.23,294600.0,42.0516,42.2542,42.0516,42.124,294600.0
2008-04-28 13:50:00,58.23,58.31,58.11,58.21,140200.0,42.124,42.1818,42.0372,42.1095,140200.0
2008-04-28 13:55:00,58.22,58.23,58.08,58.14,473000.0,42.1167,42.124,42.0154,42.0589,473000.0
2008-04-28 14:00:00,58.15,58.26,58.12,58.12,103000.0,42.0661,42.1457,42.0444,42.0444,103000.0
2008-04-28 14:05:00,58.12,58.13,57.96,57.98,168000.0,42.0444,42.0516,41.9286,41.9431,168000.0
2008-04-28 14:10:00,57.99,58.01,57.88,57.88,168400.0,41.9503,41.9648,41.8708,41.8708,168400.0
2008-04-28 14:15:00,57.9,57.99,57.75,57.81,375000.0,41.8852,41.9503,41.7767,41.8201,375000.0
2008-04-28 14:20:00,57.83,57.95,57.81,57.95,181200.0,41.8346,41.9214,41.8201,41.9214,181200.0
2008-04-28 14:25:00,57.94,58.03,57.9,57.99,221800.0,41.9142,41.9793,41.8852,41.9503,221800.0
2008-04-28 14:30:00,57.98,58.04,57.94,58.02,136400.0,41.9431,41.9865,41.9142,41.972,136400.0
2008-04-28 14:35:00,58.02,58.16,58.02,58.08,140200.0,41.972,42.0733,41.972,42.0154,140200.0
2008-04-28 14:40:00,58.08,58.18,58.05,58.17,221600.0,42.0154,42.0878,41.9937,42.0806,221600.0
2008-04-28 14:45:00,58.17,58.17,58.03,58.08,172600.0,42.0806,42.0806,41.9793,42.0154,172600.0
2008-04-28 14:50:00,58.07,58.18,58.05,58.18,214200.0,42.0082,42.0878,41.9937,42.0878,214200.0
2008-04-28 14:55:00,58.19,58.32,58.15,58.31,166000.0,42.095,42.1891,42.0661,42.1818,166000.0
2008-04-28 15:00:00,58.31,58.35,58.12,58.27,183400.0,42.1818,42.2108,42.0444,42.1529,183400.0
2008-04-28 15:05:00,58.26,58.28,58.15,58.19,142400.0,42.1457,42.1601,42.0661,42.095,142400.0
2008-04-28 15:10:00,58.19,58.27,58.14,58.24,138800.0,42.095,42.1529,42.0589,42.1312,138800.0
2008-04-28 15:15:00,58.24,58.3,58.18,58.23,171000.0,42.1312,42.1746,42.0878,42.124,171000.0
2008-04-28 15:20:00,58.24,58.25,58.12,58.24,263800.0,42.1312,42.1384,42.0444,42.1312,263800.0
2008-04-28 15:25:00,58.24,58.24,58.02,58.05,281200.0,42.1312,42.1312,41.972,41.9937,281200.0
2008-04-28 15:30:00,58.06,58.2,58.05,58.07,232200.0,42.001,42.1023,41.9937,42.0082,232200.0
2008-04-28 15:35:00,58.06,58.17,58.02,58.04,179200.0,42.001,42.0806,41.972,41.9865,179200.0
2008-04-28 15:40:00,58.05,58.08,57.96,58.03,153200.0,41.9937,42.0154,41.9286,41.9793,153200.0
2008-04-28 15:45:00,58.02,58.08,57.95,58.04,245400.0,41.972,42.0154,41.9214,41.9865,245400.0
2008-04-28 15:50:00,58.02,58.02,57.77,57.8,259600.0,41.972,41.972,41.7912,41.8129,259600.0
2008-04-28 15:55:00,57.8,57.88,57.74,57.83,309000.0,41.8129,41.8708,41.7695,41.8346,309000.0
2008-04-29 09:30:00,56.75,57.19,56.07,56.23,621800.0,41.0533,41.3716,40.5614,40.6771,621800.0
2008-04-29 09:35:00,56.23,56.63,56.13,56.63,397000.0,40.6771,40.9665,40.6048,40.9665,397000.0
2008-04-29 09:40:00,56.64,56.71,56.32,56.36,329000.0,40.9737,41.0244,40.7423,40.7712,329000.0
2008-04-29 09:45:00,56.34,56.5,56.31,56.36,199600.0,40.7567,40.8725,40.735,40.7712,199600.0
2008-04-29 09:50:00,56.36,56.67,56.32,56.57,283400.0,40.7712,40.9954,40.7423,40.9231,283400.0
2008-04-29 09:55:00,56.55,56.62,56.42,56.57,199000.0,40.9086,40.9593,40.8146,40.9231,199000.0
2008-04-29 10:00:00,56.58,56.75,56.49,56.51,397000.0,40.9303,41.0533,40.8652,40.8797,397000.0
2008-04-29 10:05:00,56.5,56.51,56.17,56.18,275400.0,40.8725,40.8797,40.6337,40.641,275400.0
2008-04-29 10:10:00,56.18,56.29,55.81,56.04,572400.0,40.641,40.7206,40.3733,40.5397,572400.0
2008-04-29 10:15:00,56.04,56.24,55.92,56.02,327600.0,40.5397,40.6844,40.4529,40.5252,327600.0
2008-04-29 10:20:00,56.04,56.15,55.9,55.98,284000.0,40.5397,40.6193,40.4384,40.4963,284000.0
2008-04-29 10:25:00,56.01,56.17,55.88,55.97,311000.0,40.518,40.6337,40.424,40.4891,311000.0
2008-04-29 10:30:00,55.97,56.11,55.93,56.01,158600.0,40.4891,40.5903,40.4601,40.518,158600.0
2008-04-29 10:35:00,56.03,56.04,55.91,55.93,166200.0,40.5325,40.5397,40.4457,40.4601,166200.0
2008-04-29 10:40:00,55.94,56.01,55.9,55.97,110000.0,40.4674,40.518,40.4384,40.4891,110000.0
2008-04-29 10:45:00,55.94,56.01,55.79,55.83,316800.0,40.4674,40.518,40.3588,40.3878,316800.0
2008-04-29 10:50:00,55.83,55.9,55.75,55.78,200800.0,40.3878,40.4384,40.3299,40.3516,200800.0
2008-04-29 10:55:00,55.79,55.98,55.76,55.93,143000.0,40.3588,40.4963,40.3371,40.4601,143000.0
2008-04-29 11:00:00,55.92,56.12,55.8,56.09,379400.0,40.4529,40.5976,40.3661,40.5759,379400.0
2008-04-29 11:05:00,56.1,56.13,56.01,56.06,94400.0,40.5831,40.6048,40.518,40.5542,94400.0
2008-04-29 11:10:00,56.07,56.1,55.93,56.05,145800.0,40.5614,40.5831,40.4601,40.5469,145800.0
2008-04-29 11:15:00,56.05,56.21,55.95,56.12,236400.0,40.5469,40.6627,40.4746,40.5976,236400.0
2008-04-29 11:20:00,56.1,56.23,56.08,56.19,293800.0,40.5831,40.6771,40.5686,40.6482,293800.0
2008-04-29 11:25:00,56.19,56.35,56.19,56.3,222800.0,40.6482,40.764,40.6482,40.7278,222800.0
2008-04-29 11:30:00,56.29,56.33,55.83,56.1,156800.0,40.7206,40.7495,40.3878,40.5831,156800.0
2008-04-29 11:35:00,56.1,56.19,56.05,56.07,250400.0,40.5831,40.6482,40.5469,40.5614,250400.0
2008-04-29 11:40:00,56.07,56.08,55.99,56.03,294800.0,40.5614,40.5686,40.5035,40.5325,294800.0
2008-04-29 11:45:00,56.05,56.05,55.97,55.99,146200.0,40.5469,40.5469,40.4891,40.5035,146200.0
2008-04-29 11:50:00,55.98,56.02,55.97,56.02,158400.0,40.4963,40.5252,40.4891,40.5252,158400.0
2008-04-29 11:55:00,56.01,56.03,55.96,56.01,126400.0,40.518,40.5325,40.4818,40.518,126400.0
2008-04-29 12:00:00,56.0,56.03,55.98,56.02,142000.0,40.5108,40.5325,40.4963,40.5252,142000.0
2008-04-29 12:05:00,56.01,56.02,55.98,55.98,97600.0,40.518,40.5252,40.4963,40.4963,97600.0
2008-04-29 12:10:00,55.98,56.01,55.95,55.99,155800.0,40.4963,40.518,40.4746,40.5035,155800.0
2008-04-29 12:15:00,55.97,56.01,55.95,56.01,191400.0,40.4891,40.518,40.4746,40.518,191400.0
2008-04-29 12:20:00,55.99,56.07,55.99,56.01,163400.0,40.5035,40.5614,40.5035,40.518,163400.0
2008-04-29 12:25:00,56.01,56.1,55.95,56.09,124000.0,40.518,40.5831,40.4746,40.5759,124000.0
2008-04-29 12:30:00,56.09,56.1,55.99,56.02,148000.0,40.5759,40.5831,40.5035,40.5252,148000.0
2008-04-29 12:35:00,56.01,56.07,55.99,56.02,132600.0,40.518,40.5614,40.5035,40.5252,132600.0
2008-04-29 12:40:00,56.02,56.09,56.0,56.04,94000.0,40.5252,40.5759,40.5108,40.5397,94000.0
2008-04-29 12:45:00,56.03,56.06,55.98,56.02,116000.0,40.5325,40.5542,40.4963,40.5252,116000.0
2008-04-29 12:50:00,56.02,56.1,55.95,55.98,224400.0,40.5252,40.5831,40.4746,40.4963,224400.0
2008-04-29 12:55:00,55.99,56.04,55.83,55.89,182200.0,40.5035,40.5397,40.3878,40.4312,182200.0
2008-04-29 13:00:00,55.9,55.92,55.75,55.78,138800.0,40.4384,40.4529,40.3299,40.3516,138800.0
2008-04-29 13:05:00,55.78,55.96,55.77,55.88,90800.0,40.3516,40.4818,40.3444,40.424,90800.0
2008-04-29 13:10:00,55.89,56.02,55.89,55.98,123000.0,40.4312,40.5252,40.4312,40.4963,123000.0
2008-04-29 13:15:00,55.97,56.02,55.97,56.01,64400.0,40.4891,40.5252,40.4891,40.518,64400.0
2008-04-29 13:20:00,56.01,56.03,55.9,55.9,75800.0,40.518,40.5325,40.4384,40.4384,75800.0
2008-04-29 13:25:00,55.9,55.95,55.85,55.9,79600.0,40.4384,40.4746,40.4023,40.4384,79600.0
2008-04-29 13:30:00,55.92,55.98,55.9,55.92,101600.0,40.4529,40.4963,40.4384,40.4529,101600.0
2008-04-29 13:35:00,55.94,56.01,55.85,55.99,140400.0,40.4674,40.518,40.4023,40.5035,140400.0
2008-04-29 13:40:00,55.98,56.0,55.85,55.87,113000.0,40.4963,40.5108,40.4023,40.4167,113000.0
2008-04-29 13:45:00,55.87,55.93,55.82,55.85,151600.0,40.4167,40.4601,40.3806,40.4023,151600.0
2008-04-29 13:50:00,55.87,55.98,55.85,55.91,69600.0,40.4167,40.4963,40.4023,40.4457,69600.0
2008-04-29 13:55:00,55.9,56.02,55.88,55.99,104000.0,40.4384,40.5252,40.424,40.5035,104000.0
2008-04-29 14:00:00,56.0,56.01,55.75,55.85,207600.0,40.5108,40.518,40.3299,40.4023,207600.0
2008-04-29 14:05:00,55.87,55.95,55.77,55.82,181800.0,40.4167,40.4746,40.3444,40.3806,181800.0
2008-04-29 14:10:00,55.82,55.97,55.79,55.82,132600.0,40.3806,40.4891,40.3588,40.3806,132600.0
2008-04-29 14:15:00,55.84,55.84,55.58,55.65,226400.0,40.395,40.395,40.2069,40.2576,226400.0
2008-04-29 14:20:00,55.63,55.72,55.6,55.72,268200.0,40.2431,40.3082,40.2214,40.3082,268200.0
2008-04-29 14:25:00,55.72,55.81,55.57,55.57,234400.0,40.3082,40.3733,40.1997,40.1997,234400.0
2008-04-29 14:30:00,55.56,55.6,55.31,55.31,374400.0,40.1925,40.2214,40.0116,40.0116,374400.0
2008-04-29 14:35:00,55.31,55.32,55.13,55.18,342800.0,40.0116,40.0188,39.8814,39.9176,342800.0
2008-04-29 14:40:00,55.21,55.5,55.19,55.47,223400.0,39.9393,40.1491,39.9248,40.1274,223400.0
2008-04-29 14:45:00,55.47,55.59,55.44,55.5,240000.0,40.1274,40.2142,40.1057,40.1491,240000.0
2008-04-29 14:50:00,55.5,55.5,55.41,55.49,108200.0,40.1491,40.1491,40.084,40.1418,108200.0
2008-04-29 14:55:00,55.5,55.58,55.46,55.57,122000.0,40.1491,40.2069,40.1201,40.1997,122000.0
2008-04-29 15:00:00,55.56,55.62,55.38,55.41,140200.0,40.1925,40.2359,40.0623,40.084,140200.0
2008-04-29 15:05:00,55.41,55.59,55.4,55.5,103200.0,40.084,40.2142,40.0767,40.1491,103200.0
2008-04-29 15:10:00,55.51,55.57,55.43,55.46,114600.0,40.1563,40.1997,40.0984,40.1201,114600.0
2008-04-29 15:15:00,55.45,55.54,55.43,55.51,190800.0,40.1129,40.178,40.0984,40.1563,190800.0
2008-04-29 15:20:00,55.52,55.54,55.38,55.49,269600.0,40.1635,40.178,40.0623,40.1418,269600.0
2008-04-29 15:25:00,55.49,55.49,55.2,55.21,244600.0,40.1418,40.1418,39.932,39.9393,244600.0
2008-04-29 15:30:00,55.22,55.38,55.18,55.32,227800.0,39.9465,40.0623,39.9176,40.0188,227800.0
2008-04-29 15:35:00,55.32,55.45,55.3,55.38,219000.0,40.0188,40.1129,40.0044,40.0623,219000.0
2008-04-29 15:40:00,55.38,55.42,55.28,55.35,211600.0,40.0623,40.0912,39.9899,40.0405,211600.0
2008-04-29 15:45:00,55.35,55.35,55.18,55.32,311800.0,40.0405,40.0405,39.9176,40.0188,311800.0
2008-04-29 15:50:00,55.32,55.33,55.17,55.32,340000.0,40.0188,40.0261,39.9103,40.0188,340000.0
2008-04-29 15:55:00,55.32,55.35,55.23,55.32,451000.0,40.0188,40.0405,39.9537,40.0188,451000.0
2008-04-30 09:30:00,55.65,55.73,55.24,55.54,589200.0,40.2576,40.3154,39.961,40.178,589200.0
2008-04-30 09:35:00,55.55,56.26,55.5,56.24,505400.0,40.1852,40.6988,40.1491,40.6844,505400.0
2008-04-30 09:40:00,56.24,56.48,56.21,56.38,522600.0,40.6844,40.858,40.6627,40.7857,522600.0
2008-04-30 09:45:00,56.38,56.5,56.32,56.38,350800.0,40.7857,40.8725,40.7423,40.7857,350800.0
2008-04-30 09:50:00,56.38,56.49,56.19,56.2,383200.0,40.7857,40.8652,40.6482,40.6554,383200.0
2008-04-30 09:55:00,56.2,56.25,56.09,56.22,272600.0,40.6554,40.6916,40.5759,40.6699,272600.0
2008-04-30 10:00:00,56.21,56.58,56.06,56.51,504800.0,40.6627,40.9303,40.5542,40.8797,504800.0
2008-04-30 10:05:00,56.51,56.61,56.35,56.47,280600.0,40.8797,40.952,40.764,40.8508,280600.0
2008-04-30 10:10:00,56.49,56.57,56.45,56.54,120000.0,40.8652,40.9231,40.8363,40.9014,120000.0
2008-04-30 10:15:00,56.55,56.75,56.45,56.54,239600.0,40.9086,41.0533,40.8363,40.9014,239600.0
2008-04-30 10:20:00,56.52,56.54,56.29,56.47,430200.0,40.8869,40.9014,40.7206,40.8508,430200.0
2008-04-30 10:25:00,56.48,56.71,56.47,56.63,204800.0,40.858,41.0244,40.8508,40.9665,204800.0
2008-04-30 10:30:00,56.63,56.68,56.18,56.32,324000.0,40.9665,41.0027,40.641,40.7423,324000.0
2008-04-30 10:35:00,56.32,56.38,56.12,56.31,488000.0,40.7423,40.7857,40.5976,40.735,488000.0
2008-04-30 10:40:00,56.29,56.5,56.2,56.31,163400.0,40.7206,40.8725,40.6554,40.735,163400.0
2008-04-30 10:45:00,56.28,56.4,56.26,56.31,115200.0,40.7133,40.8001,40.6988,40.735,115200.0
2008-04-30 10:50:00,56.3,56.56,56.29,56.37,132400.0,40.7278,40.9159,40.7206,40.7784,132400.0
2008-04-30 10:55:00,56.37,56.45,56.2,56.27,232000.0,40.7784,40.8363,40.6554,40.7061,232000.0
2008-04-30 11:00:00,56.27,56.3,56.19,56.26,129200.0,40.7061,40.7278,40.6482,40.6988,129200.0
2008-04-30 11:05:00,56.26,56.41,56.2,56.4,95600.0,40.6988,40.8074,40.6554,40.8001,95600.0
2008-04-30 11:10:00,56.4,56.48,56.25,56.28,88600.0,40.8001,40.858,40.6916,40.7133,88600.0
2008-04-30 11:15:00,56.26,56.28,56.15,56.23,113200.0,40.6988,40.7133,40.6193,40.6771,113200.0
2008-04-30 11:20:00,56.23,56.27,56.08,56.09,108400.0,40.6771,40.7061,40.5686,40.5759,108400.0
2008-04-30 11:25:00,56.1,56.18,56.0,56.04,175000.0,40.5831,40.641,40.5108,40.5397,175000.0
2008-04-30 11:30:00,56.05,56.1,55.99,56.0,115200.0,40.5469,40.5831,40.5035,40.5108,115200.0
2008-04-30 11:35:00,56.0,56.05,55.93,56.03,128600.0,40.5108,40.5469,40.4601,40.5325,128600.0
2008-04-30 11:40:00,56.05,56.09,55.98,56.02,72800.0,40.5469,40.5759,40.4963,40.5252,72800.0
2008-04-30 11:45:00,56.01,56.02,55.84,55.99,131600.0,40.518,40.5252,40.395,40.5035,131600.0
2008-04-30 11:50:00,55.99,56.2,55.98,56.06,116400.0,40.5035,40.6554,40.4963,40.5542,116400.0
2008-04-30 11:55:00,56.06,56.1,55.93,56.02,53800.0,40.5542,40.5831,40.4601,40.5252,53800.0
2008-04-30 12:00:00,56.02,56.05,55.97,55.97,65200.0,40.5252,40.5469,40.4891,40.4891,65200.0
2008-04-30 12:05:00,55.98,55.99,55.75,55.89,122400.0,40.4963,40.5035,40.3299,40.4312,122400.0
2008-04-30 12:10:00,55.88,55.98,55.79,55.97,102400.0,40.424,40.4963,40.3588,40.4891,102400.0
2008-04-30 12:15:00,55.94,55.95,55.8,55.85,119400.0,40.4674,40.4746,40.3661,40.4023,119400.0
2008-04-30 12:20:00,55.84,55.87,55.7,55.71,212600.0,40.395,40.4167,40.2937,40.301,212600.0
2008-04-30 12:25:00,55.7,55.76,55.63,55.65,122800.0,40.2937,40.3371,40.2431,40.2576,122800.0
2008-04-30 12:30:00,55.64,55.73,55.62,55.69,103800.0,40.2503,40.3154,40.2359,40.2865,103800.0
2008-04-30 12:35:00,55.69,55.74,55.66,55.72,96800.0,40.2865,40.3227,40.2648,40.3082,96800.0
2008-04-30 12:40:00,55.72,55.74,55.69,55.71,107800.0,40.3082,40.3227,40.2865,40.301,107800.0
2008-04-30 12:45:00,55.71,55.73,55.69,55.7,95600.0,40.301,40.3154,40.2865,40.2937,95600.0
2008-04-30 12:50:00,55.71,55.74,55.69,55.7,72000.0,40.301,40.3227,40.2865,40.2937,72000.0
2008-04-30 12:55:00,55.71,55.76,55.68,55.69,113400.0,40.301,40.3371,40.2793,40.2865,113400.0
2008-04-30 13:00:00,55.7,55.73,55.68,55.71,41200.0,40.2937,40.3154,40.2793,40.301,41200.0
2008-04-30 13:05:00,55.71,55.73,55.66,55.7,82600.0,40.301,40.3154,40.2648,40.2937,82600.0
2008-04-30 13:10:00,55.7,55.73,55.63,55.69,184800.0,40.2937,40.3154,40.2431,40.2865,184800.0
2008-04-30 13:15:00,55.69,55.77,55.67,55.68,84600.0,40.2865,40.3444,40.272,40.2793,84600.0
2008-04-30 13:20:00,55.67,55.74,55.67,55.69,105200.0,40.272,40.3227,40.272,40.2865,105200.0
2008-04-30 13:25:00,55.7,55.75,55.68,55.7,64000.0,40.2937,40.3299,40.2793,40.2937,64000.0
2008-04-30 13:30:00,55.7,55.78,55.69,55.78,32400.0,40.2937,40.3516,40.2865,40.3516,32400.0
2008-04-30 13:35:00,55.78,55.99,55.75,55.98,94800.0,40.3516,40.5035,40.3299,40.4963,94800.0
2008-04-30 13:40:00,55.99,56.0,55.92,55.97,47800.0,40.5035,40.5108,40.4529,40.4891,47800.0
2008-04-30 13:45:00,55.97,56.01,55.8,55.96,119200.0,40.4891,40.518,40.3661,40.4818,119200.0
2008-04-30 13:50:00,55.95,55.97,55.88,55.9,75000.0,40.4746,40.4891,40.424,40.4384,75000.0
2008-04-30 13:55:00,55.9,56.02,55.89,56.0,65800.0,40.4384,40.5252,40.4312,40.5108,65800.0
2008-04-30 14:00:00,56.0,56.11,56.0,56.11,70800.0,40.5108,40.5903,40.5108,40.5903,70800.0
2008-04-30 14:05:00,56.13,56.22,56.04,56.19,187000.0,40.6048,40.6699,40.5397,40.6482,187000.0
2008-04-30 14:10:00,56.2,56.25,56.02,56.1,160800.0,40.6554,40.6916,40.5252,40.5831,160800.0
2008-04-30 14:15:00,56.09,57.44,55.93,56.83,778200.0,40.5759,41.5525,40.4601,41.1112,778200.0
2008-04-30 14:20:00,56.83,56.83,56.6,56.75,618600.0,41.1112,41.1112,40.9448,41.0533,618600.0
2008-04-30 14:25:00,56.76,57.07,56.66,56.97,520600.0,41.0606,41.2848,40.9882,41.2125,520600.0
2008-04-30 14:30:00,56.97,57.07,56.76,56.88,501800.0,41.2125,41.2848,41.0606,41.1474,501800.0
2008-04-30 14:35:00,56.87,57.17,56.77,57.14,402200.0,41.1401,41.3571,41.0678,41.3354,402200.0
2008-04-30 14:40:00,57.14,57.59,57.08,57.46,445800.0,41.3354,41.661,41.292,41.5669,445800.0
2008-04-30 14:45:00,57.47,57.49,57.22,57.25,462000.0,41.5742,41.5886,41.3933,41.415,462000.0
2008-04-30 14:50:00,57.25,57.45,57.02,57.02,317600.0,41.415,41.5597,41.2486,41.2486,317600.0
2008-04-30 14:55:00,57.01,57.09,56.77,56.84,386600.0,41.2414,41.2993,41.0678,41.1184,386600.0
2008-04-30 15:00:00,56.84,56.91,56.6,56.76,459200.0,41.1184,41.1691,40.9448,41.0606,459200.0
2008-04-30 15:05:00,56.76,57.08,56.75,57.01,281400.0,41.0606,41.292,41.0533,41.2414,281400.0
2008-04-30 15:10:00,57.01,57.35,56.59,56.71,447000.0,41.2414,41.4874,40.9376,41.0244,447000.0
2008-04-30 15:15:00,56.72,57.24,56.71,57.18,307600.0,41.0316,41.4078,41.0244,41.3644,307600.0
2008-04-30 15:20:00,57.18,57.29,56.95,57.18,337800.0,41.3644,41.444,41.198,41.3644,337800.0
2008-04-30 15:25:00,57.2,57.24,56.81,56.95,291200.0,41.3789,41.4078,41.0967,41.198,291200.0
2008-04-30 15:30:00,56.96,57.38,56.88,57.24,277200.0,41.2052,41.5091,41.1474,41.4078,277200.0
2008-04-30 15:35:00,57.23,57.33,56.91,56.92,357400.0,41.4006,41.4729,41.1691,41.1763,357400.0
2008-04-30 15:40:00,56.93,57.15,56.77,57.08,308200.0,41.1835,41.3427,41.0678,41.292,308200.0
2008-04-30 15:45:00,57.08,57.22,56.95,56.95,258400.0,41.292,41.3933,41.198,41.198,258400.0
2008-04-30 15:50:00,56.97,56.99,56.84,56.87,217800.0,41.2125,41.2269,41.1184,41.1401,217800.0
2008-04-30 15:55:00,56.85,56.95,56.76,56.76,439600.0,41.1257,41.198,41.0606,41.0606,439600.0
2008-05-01 09:30:00,55.75,55.88,55.31,55.41,653800.0,40.3299,40.424,40.0116,40.084,653800.0
2008-05-01 09:35:00,55.43,56.22,55.4,56.15,616200.0,40.0984,40.6699,40.0767,40.6193,616200.0
2008-05-01 09:40:00,56.16,56.34,55.87,56.24,548400.0,40.6265,40.7567,40.4167,40.6844,548400.0
2008-05-01 09:45:00,56.27,56.4,56.07,56.18,494400.0,40.7061,40.8001,40.5614,40.641,494400.0
2008-05-01 09:50:00,56.15,56.17,55.78,55.87,302400.0,40.6193,40.6337,40.3516,40.4167,302400.0
2008-05-01 09:55:00,55.87,55.87,55.44,55.66,597400.0,40.4167,40.4167,40.1057,40.2648,597400.0
2008-05-01 10:00:00,55.67,55.71,55.1,55.15,525200.0,40.272,40.301,39.8597,39.8959,525200.0
2008-05-01 10:05:00,55.15,55.31,55.02,55.16,484800.0,39.8959,40.0116,39.8018,39.9031,484800.0
2008-05-01 10:10:00,55.16,55.43,55.05,55.07,386600.0,39.9031,40.0984,39.8235,39.838,386600.0
2008-05-01 10:15:00,55.09,55.18,54.63,54.67,643800.0,39.8525,39.9176,39.5197,39.5486,643800.0
2008-05-01 10:20:00,54.64,54.64,54.11,54.35,1004600.0,39.5269,39.5269,39.1435,39.3171,1004600.0
2008-05-01 10:25:00,54.34,54.5,54.14,54.34,544200.0,39.3099,39.4257,39.1652,39.3099,544200.0
2008-05-01 10:30:00,54.33,54.34,54.02,54.02,474600.0,39.3027,39.3099,39.0784,39.0784,474600.0
2008-05-01 10:35:00,54.04,54.2,53.77,54.19,682600.0,39.0929,39.2086,38.8976,39.2014,682600.0
2008-05-01 10:40:00,54.17,54.19,53.88,54.15,393400.0,39.1869,39.2014,38.9771,39.1725,393400.0
2008-05-01 10:45:00,54.17,54.36,54.16,54.27,306600.0,39.1869,39.3244,39.1797,39.2593,306600.0
2008-05-01 10:50:00,54.29,54.47,54.23,54.37,348000.0,39.2737,39.404,39.2303,39.3316,348000.0
2008-05-01 10:55:00,54.37,54.38,54.02,54.02,284400.0,39.3316,39.3388,39.0784,39.0784,284400.0
2008-05-01 11:00:00,54.02,54.09,53.78,53.81,414000.0,39.0784,39.1291,38.9048,38.9265,414000.0
2008-05-01 11:05:00,53.81,53.87,53.65,53.83,588400.0,38.9265,38.9699,38.8108,38.941,588400.0
2008-05-01 11:10:00,53.81,53.97,53.48,53.63,396800.0,38.9265,39.0422,38.6878,38.7963,396800.0
2008-05-01 11:15:00,53.63,53.85,53.48,53.71,505800.0,38.7963,38.9554,38.6878,38.8542,505800.0
2008-05-01 11:20:00,53.73,53.73,53.54,53.65,173200.0,38.8686,38.8686,38.7312,38.8108,173200.0
2008-05-01 11:25:00,53.68,53.8,53.6,53.7,303000.0,38.8325,38.9193,38.7746,38.8469,303000.0
2008-05-01 11:30:00,53.7,53.82,53.65,53.8,357800.0,38.8469,38.9337,38.8108,38.9193,357800.0
2008-05-01 11:35:00,53.82,53.82,53.68,53.71,416400.0,38.9337,38.9337,38.8325,38.8542,416400.0
2008-05-01 11:40:00,53.72,53.77,53.31,53.35,564000.0,38.8614,38.8976,38.5648,38.5937,564000.0
2008-05-01 11:45:00,53.35,53.42,53.19,53.4,394600.0,38.5937,38.6444,38.478,38.6299,394600.0
2008-05-01 11:50:00,53.4,53.48,53.23,53.27,202200.0,38.6299,38.6878,38.5069,38.5359,202200.0
2008-05-01 11:55:00,53.25,53.29,53.15,53.16,290000.0,38.5214,38.5503,38.4491,38.4563,290000.0
2008-05-01 12:00:00,53.18,53.7,53.15,53.32,345800.0,38.4708,38.8469,38.4491,38.572,345800.0
2008-05-01 12:05:00,53.32,53.43,53.19,53.27,337400.0,38.572,38.6516,38.478,38.5359,337400.0
2008-05-01 12:10:00,53.27,53.34,53.07,53.29,266800.0,38.5359,38.5865,38.3912,38.5503,266800.0
2008-05-01 12:15:00,53.31,53.5,53.25,53.27,255000.0,38.5648,38.7022,38.5214,38.5359,255000.0
2008-05-01 12:20:00,53.28,53.28,53.03,53.09,243200.0,38.5431,38.5431,38.3622,38.4057,243200.0
2008-05-01 12:25:00,53.09,53.17,53.06,53.1,199400.0,38.4057,38.4635,38.3839,38.4129,199400.0
2008-05-01 12:30:00,53.1,53.15,53.06,53.13,176800.0,38.4129,38.4491,38.3839,38.4346,176800.0
2008-05-01 12:35:00,53.13,53.63,53.09,53.63,473400.0,38.4346,38.7963,38.4057,38.7963,473400.0
2008-05-01 12:40:00,53.62,53.74,53.29,53.43,1437800.0,38.7891,38.8759,38.5503,38.6516,1437800.0
2008-05-01 12:45:00,53.42,53.6,53.35,53.6,150400.0,38.6444,38.7746,38.5937,38.7746,150400.0
2008-05-01 12:50:00,53.52,53.8,53.52,53.77,287800.0,38.7167,38.9193,38.7167,38.8976,287800.0
2008-05-01 12:55:00,53.8,53.95,53.74,53.85,395400.0,38.9193,39.0278,38.8759,38.9554,395400.0
2008-05-01 13:00:00,53.86,53.95,53.61,53.61,299800.0,38.9627,39.0278,38.7818,38.7818,299800.0
2008-05-01 13:05:00,53.63,54.02,53.6,54.0,384600.0,38.7963,39.0784,38.7746,39.064,384600.0
2008-05-01 13:10:00,54.0,54.03,53.87,53.98,301400.0,39.064,39.0857,38.9699,39.0495,301400.0
2008-05-01 13:15:00,53.98,54.09,53.91,53.98,421800.0,39.0495,39.1291,38.9988,39.0495,421800.0
2008-05-01 13:20:00,53.97,53.98,53.75,53.77,170800.0,39.0422,39.0495,38.8831,38.8976,170800.0
2008-05-01 13:25:00,53.77,53.91,53.71,53.91,208400.0,38.8976,38.9988,38.8542,38.9988,208400.0
2008-05-01 13:30:00,53.9,53.95,53.83,53.85,146600.0,38.9916,39.0278,38.941,38.9554,146600.0
2008-05-01 13:35:00,53.87,54.05,53.87,53.96,183000.0,38.9699,39.1001,38.9699,39.035,183000.0
2008-05-01 13:40:00,53.96,53.99,53.9,53.91,144200.0,39.035,39.0567,38.9916,38.9988,144200.0
2008-05-01 13:45:00,53.91,53.92,53.81,53.84,96600.0,38.9988,39.0061,38.9265,38.9482,96600.0
2008-05-01 13:50:00,53.84,53.9,53.81,53.83,101400.0,38.9482,38.9916,38.9265,38.941,101400.0
2008-05-01 13:55:00,53.83,53.87,53.76,53.85,99400.0,38.941,38.9699,38.8903,38.9554,99400.0
2008-05-01 14:00:00,53.85,53.97,53.83,53.92,164000.0,38.9554,39.0422,38.941,39.0061,164000.0
2008-05-01 14:05:00,53.93,54.0,53.88,53.95,188800.0,39.0133,39.064,38.9771,39.0278,188800.0
2008-05-01 14:10:00,53.96,54.0,53.89,53.89,182600.0,39.035,39.064,38.9844,38.9844,182600.0
2008-05-01 14:15:00,53.9,53.92,53.74,53.8,396200.0,38.9916,39.0061,38.8759,38.9193,396200.0
2008-05-01 14:20:00,53.81,53.93,53.77,53.8,283000.0,38.9265,39.0133,38.8976,38.9193,283000.0
2008-05-01 14:25:00,53.82,53.92,53.7,53.75,340200.0,38.9337,39.0061,38.8469,38.8831,340200.0
2008-05-01 14:30:00,53.76,53.84,53.73,53.8,320800.0,38.8903,38.9482,38.8686,38.9193,320800.0
2008-05-01 14:35:00,53.8,53.98,53.8,53.97,423800.0,38.9193,39.0495,38.9193,39.0422,423800.0
2008-05-01 14:40:00,53.96,53.99,53.85,53.95,404600.0,39.035,39.0567,38.9554,39.0278,404600.0
2008-05-01 14:45:00,53.95,54.0,53.88,53.98,372600.0,39.0278,39.064,38.9771,39.0495,372600.0
2008-05-01 14:50:00,53.98,54.06,53.91,53.95,526800.0,39.0495,39.1074,38.9988,39.0278,526800.0
2008-05-01 14:55:00,53.95,53.99,53.78,53.86,400000.0,39.0278,39.0567,38.9048,38.9627,400000.0
2008-05-01 15:00:00,53.86,54.01,53.85,53.99,411200.0,38.9627,39.0712,38.9554,39.0567,411200.0
2008-05-01 15:05:00,53.98,54.29,53.95,54.23,619200.0,39.0495,39.2737,39.0278,39.2303,619200.0
2008-05-01 15:10:00,54.23,54.27,54.11,54.19,269800.0,39.2303,39.2593,39.1435,39.2014,269800.0
2008-05-01 15:15:00,54.2,54.38,54.12,54.23,359600.0,39.2086,39.3388,39.1508,39.2303,359600.0
2008-05-01 15:20:00,54.24,54.27,53.94,54.01,566800.0,39.2376,39.2593,39.0205,39.0712,566800.0
2008-05-01 15:25:00,54.02,54.02,53.79,53.9,435000.0,39.0784,39.0784,38.912,38.9916,435000.0
2008-05-01 15:30:00,53.91,53.99,53.74,53.77,405400.0,38.9988,39.0567,38.8759,38.8976,405400.0
2008-05-01 15:35:00,53.77,53.92,53.77,53.8,378800.0,38.8976,39.0061,38.8976,38.9193,378800.0
2008-05-01 15:40:00,53.8,53.91,53.74,53.85,385000.0,38.9193,38.9988,38.8759,38.9554,385000.0
2008-05-01 15:45:00,53.85,53.93,53.81,53.88,360400.0,38.9554,39.0133,38.9265,38.9771,360400.0
2008-05-01 15:50:00,53.88,53.96,53.85,53.9,554600.0,38.9771,39.035,38.9554,38.9916,554600.0
2008-05-01 15:55:00,53.91,53.99,53.87,53.9,680600.0,38.9988,39.0567,38.9699,38.9916,680600.0
2008-05-02 09:30:00,54.26,54.5,53.5,53.52,859600.0,39.252,39.4257,38.7022,38.7167,859600.0
2008-05-02 09:35:00,53.54,53.82,53.51,53.7,849200.0,38.7312,38.9337,38.7095,38.8469,849200.0
2008-05-02 09:40:00,53.7,53.83,53.59,53.74,1036600.0,38.8469,38.941,38.7674,38.8759,1036600.0
2008-05-02 09:45:00,53.76,54.38,53.44,54.35,882400.0,38.8903,39.3388,38.6588,39.3171,882400.0
2008-05-02 09:50:00,54.35,54.95,54.02,54.79,1079400.0,39.3171,39.7512,39.0784,39.6354,1079400.0
2008-05-02 09:55:00,54.77,54.94,54.47,54.84,644600.0,39.621,39.744,39.404,39.6716,644600.0
2008-05-02 10:00:00,54.85,55.09,54.7,54.95,781400.0,39.6788,39.8525,39.5703,39.7512,781400.0
2008-05-02 10:05:00,54.95,54.98,54.15,54.26,662600.0,39.7512,39.7729,39.1725,39.252,662600.0
2008-05-02 10:10:00,54.27,54.53,54.22,54.41,633800.0,39.2593,39.4474,39.2231,39.3605,633800.0
2008-05-02 10:15:00,54.41,54.56,54.26,54.51,503600.0,39.3605,39.4691,39.252,39.4329,503600.0
2008-05-02 10:20:00,54.52,54.56,54.05,54.34,376000.0,39.4401,39.4691,39.1001,39.3099,376000.0
2008-05-02 10:25:00,54.34,54.51,54.21,54.5,401600.0,39.3099,39.4329,39.2159,39.4257,401600.0
2008-05-02 10:30:00,54.51,54.6,54.35,54.38,414800.0,39.4329,39.498,39.3171,39.3388,414800.0
2008-05-02 10:35:00,54.37,54.55,54.33,54.4,702800.0,39.3316,39.4618,39.3027,39.3533,702800.0
2008-05-02 10:40:00,54.37,54.51,54.18,54.47,248400.0,39.3316,39.4329,39.1942,39.404,248400.0
2008-05-02 10:45:00,54.46,54.55,54.35,54.42,224000.0,39.3967,39.4618,39.3171,39.3678,224000.0
2008-05-02 10:50:00,54.41,54.68,54.34,54.65,294400.0,39.3605,39.5559,39.3099,39.5342,294400.0
2008-05-02 10:55:00,54.66,54.71,54.24,54.42,200800.0,39.5414,39.5776,39.2376,39.3678,200800.0
2008-05-02 11:00:00,54.44,54.96,54.4,54.83,385800.0,39.3822,39.7584,39.3533,39.6644,385800.0
2008-05-02 11:05:00,54.84,54.98,54.78,54.91,356600.0,39.6716,39.7729,39.6282,39.7223,356600.0
2008-05-02 11:10:00,54.89,54.99,54.71,54.8,261000.0,39.7078,39.7801,39.5776,39.6427,261000.0
2008-05-02 11:15:00,54.8,55.05,54.75,54.98,240600.0,39.6427,39.8235,39.6065,39.7729,240600.0
2008-05-02 11:20:00,54.98,55.25,54.98,55.13,375600.0,39.7729,39.9682,39.7729,39.8814,375600.0
2008-05-02 11:25:00,55.12,55.12,54.66,54.92,464600.0,39.8742,39.8742,39.5414,39.7295,464600.0
2008-05-02 11:30:00,54.91,55.22,54.91,55.2,299600.0,39.7223,39.9465,39.7223,39.932,299600.0
2008-05-02 11:35:00,55.18,55.24,55.11,55.19,305600.0,39.9176,39.961,39.8669,39.9248,305600.0
2008-05-02 11:40:00,55.19,55.33,55.12,55.19,765200.0,39.9248,40.0261,39.8742,39.9248,765200.0
2008-05-02 11:45:00,55.2,55.24,55.1,55.16,361600.0,39.932,39.961,39.8597,39.9031,361600.0
2008-05-02 11:50:00,55.16,55.42,55.15,55.41,338600.0,39.9031,40.0912,39.8959,40.084,338600.0
2008-05-02 11:55:00,55.41,55.5,55.38,55.49,366800.0,40.084,40.1491,40.0623,40.1418,366800.0
2008-05-02 12:00:00,55.48,55.49,55.26,55.32,246600.0,40.1346,40.1418,39.9754,40.0188,246600.0
2008-05-02 12:05:00,55.32,55.36,55.25,55.31,261600.0,40.0188,40.0478,39.9682,40.0116,261600.0
2008-05-02 12:10:00,55.32,55.34,55.2,55.3,393600.0,40.0188,40.0333,39.932,40.0044,393600.0
2008-05-02 12:15:00,55.3,55.37,55.24,55.37,194400.0,40.0044,40.055,39.961,40.055,194400.0
2008-05-02 12:20:00,55.37,55.54,55.35,55.43,186200.0,40.055,40.178,40.0405,40.0984,186200.0
2008-05-02 12:25:00,55.44,55.49,55.35,55.44,93000.0,40.1057,40.1418,40.0405,40.1057,93000.0
2008-05-02 12:30:00,55.46,55.49,55.37,55.45,139000.0,40.1201,40.1418,40.055,40.1129,139000.0
2008-05-02 12:35:00,55.45,55.45,55.09,55.2,182000.0,40.1129,40.1129,39.8525,39.932,182000.0
2008-05-02 12:40:00,55.19,55.38,55.11,55.21,207800.0,39.9248,40.0623,39.8669,39.9393,207800.0
2008-05-02 12:45:00,55.21,55.37,55.21,55.35,125800.0,39.9393,40.055,39.9393,40.0405,125800.0
2008-05-02 12:50:00,55.36,55.5,55.32,55.47,175000.0,40.0478,40.1491,40.0188,40.1274,175000.0
2008-05-02 12:55:00,55.49,55.55,55.4,55.43,132800.0,40.1418,40.1852,40.0767,40.0984,132800.0
2008-05-02 13:00:00,55.44,55.49,55.09,55.09,171000.0,40.1057,40.1418,39.8525,39.8525,171000.0
2008-05-02 13:05:00,55.09,55.19,55.05,55.14,207400.0,39.8525,39.9248,39.8235,39.8886,207400.0
2008-05-02 13:10:00,55.15,55.18,55.09,55.13,110200.0,39.8959,39.9176,39.8525,39.8814,110200.0
2008-05-02 13:15:00,55.13,55.25,55.07,55.18,80000.0,39.8814,39.9682,39.838,39.9176,80000.0
2008-05-02 13:20:00,55.18,55.27,55.13,55.23,85600.0,39.9176,39.9827,39.8814,39.9537,85600.0
2008-05-02 13:25:00,55.24,55.26,55.17,55.2,99400.0,39.961,39.9754,39.9103,39.932,99400.0
2008-05-02 13:30:00,55.19,55.21,55.05,55.13,122200.0,39.9248,39.9393,39.8235,39.8814,122200.0
2008-05-02 13:35:00,55.11,55.13,55.0,55.01,114200.0,39.8669,39.8814,39.7874,39.7946,114200.0
2008-05-02 13:40:00,55.0,55.07,54.93,54.97,153600.0,39.7874,39.838,39.7367,39.7657,153600.0
2008-05-02 13:45:00,54.97,55.29,54.97,55.18,131600.0,39.7657,39.9971,39.7657,39.9176,131600.0
2008-05-02 13:50:00,55.18,55.27,55.11,55.24,88000.0,39.9176,39.9827,39.8669,39.961,88000.0
2008-05-02 13:55:00,55.23,55.27,55.04,55.06,94000.0,39.9537,39.9827,39.8163,39.8308,94000.0
2008-05-02 14:00:00,55.04,55.37,55.02,55.27,108800.0,39.8163,40.055,39.8018,39.9827,108800.0
2008-05-02 14:05:00,55.26,55.27,54.81,54.87,265200.0,39.9754,39.9827,39.6499,39.6933,265200.0
2008-05-02 14:10:00,54.85,55.13,54.85,55.13,151600.0,39.6788,39.8814,39.6788,39.8814,151600.0
2008-05-02 14:15:00,55.13,55.2,54.85,54.94,191600.0,39.8814,39.932,39.6788,39.744,191600.0
2008-05-02 14:20:00,54.95,55.12,54.84,54.91,276800.0,39.7512,39.8742,39.6716,39.7223,276800.0
2008-05-02 14:25:00,54.91,54.93,54.81,54.85,139800.0,39.7223,39.7367,39.6499,39.6788,139800.0
2008-05-02 14:30:00,54.83,55.06,54.8,55.02,147400.0,39.6644,39.8308,39.6427,39.8018,147400.0
2008-05-02 14:35:00,55.01,55.04,54.86,55.04,165600.0,39.7946,39.8163,39.6861,39.8163,165600.0
2008-05-02 14:40:00,55.02,55.02,54.84,54.9,162000.0,39.8018,39.8018,39.6716,39.715,162000.0
2008-05-02 14:45:00,54.92,55.15,54.91,55.15,167400.0,39.7295,39.8959,39.7223,39.8959,167400.0
2008-05-02 14:50:00,55.15,55.19,55.07,55.18,111200.0,39.8959,39.9248,39.838,39.9176,111200.0
2008-05-02 14:55:00,55.18,55.18,54.95,54.95,111800.0,39.9176,39.9176,39.7512,39.7512,111800.0
2008-05-02 15:00:00,54.93,55.11,54.92,55.05,80400.0,39.7367,39.8669,39.7295,39.8235,80400.0
2008-05-02 15:05:00,55.04,55.15,55.03,55.15,109400.0,39.8163,39.8959,39.8091,39.8959,109400.0
2008-05-02 15:10:00,55.17,55.28,55.13,55.27,195400.0,39.9103,39.9899,39.8814,39.9827,195400.0
2008-05-02 15:15:00,55.25,55.33,55.1,55.1,162600.0,39.9682,40.0261,39.8597,39.8597,162600.0
2008-05-02 15:20:00,55.11,55.18,55.04,55.08,159000.0,39.8669,39.9176,39.8163,39.8452,159000.0
2008-05-02 15:25:00,55.07,55.08,54.93,54.96,343200.0,39.838,39.8452,39.7367,39.7584,343200.0
2008-05-02 15:30:00,54.96,55.13,54.85,54.98,328200.0,39.7584,39.8814,39.6788,39.7729,328200.0
2008-05-02 15:35:00,54.99,55.18,54.98,55.13,188800.0,39.7801,39.9176,39.7729,39.8814,188800.0
2008-05-02 15:40:00,55.13,55.21,55.1,55.17,202200.0,39.8814,39.9393,39.8597,39.9103,202200.0
2008-05-02 15:45:00,55.13,55.18,55.02,55.1,203000.0,39.8814,39.9176,39.8018,39.8597,203000.0
2008-05-02 15:50:00,55.09,55.1,54.85,54.88,311400.0,39.8525,39.8597,39.6788,39.7005,311400.0
2008-05-02 15:55:00,54.88,55.08,54.86,55.04,290200.0,39.7005,39.8452,39.6861,39.8163,290200.0
2008-05-05 09:30:00,57.49,57.77,57.01,57.76,915200.0,41.5886,41.7912,41.2414,41.784,915200.0
2008-05-05 09:35:00,57.76,58.03,57.44,57.45,733200.0,41.784,41.9793,41.5525,41.5597,733200.0
2008-05-05 09:40:00,57.44,57.71,57.35,57.55,518000.0,41.5525,41.7478,41.4874,41.632,518000.0
2008-05-05 09:45:00,57.56,57.88,57.42,57.83,399400.0,41.6393,41.8708,41.538,41.8346,399400.0
2008-05-05 09:50:00,57.83,57.92,57.52,57.55,336800.0,41.8346,41.8997,41.6103,41.632,336800.0
2008-05-05 09:55:00,57.55,57.93,57.54,57.91,348800.0,41.632,41.9069,41.6248,41.8925,348800.0
2008-05-05 10:00:00,57.9,58.0,57.56,57.56,507000.0,41.8852,41.9576,41.6393,41.6393,507000.0
2008-05-05 10:05:00,57.56,57.59,57.26,57.4,584000.0,41.6393,41.661,41.4223,41.5235,584000.0
2008-05-05 10:10:00,57.4,57.45,57.21,57.35,362000.0,41.5235,41.5597,41.3861,41.4874,362000.0
2008-05-05 10:15:00,57.38,57.54,57.32,57.49,243600.0,41.5091,41.6248,41.4657,41.5886,243600.0
2008-05-05 10:20:00,57.5,57.6,57.34,57.47,307000.0,41.5959,41.6682,41.4801,41.5742,307000.0
2008-05-05 10:25:00,57.46,57.6,57.3,57.35,381200.0,41.5669,41.6682,41.4512,41.4874,381200.0
2008-05-05 10:30:00,57.35,57.55,57.35,57.54,144200.0,41.4874,41.632,41.4874,41.6248,144200.0
2008-05-05 10:35:00,57.52,57.6,57.42,57.55,294000.0,41.6103,41.6682,41.538,41.632,294000.0
2008-05-05 10:40:00,57.52,57.75,57.49,57.7,247800.0,41.6103,41.7767,41.5886,41.7406,247800.0
2008-05-05 10:45:00,57.69,57.74,57.59,57.65,89600.0,41.7333,41.7695,41.661,41.7044,89600.0
2008-05-05 10:50:00,57.65,57.74,57.6,57.6,99600.0,41.7044,41.7695,41.6682,41.6682,99600.0
2008-05-05 10:55:00,57.6,57.74,57.52,57.54,171200.0,41.6682,41.7695,41.6103,41.6248,171200.0
2008-05-05 11:00:00,57.53,57.63,57.43,57.63,186400.0,41.6176,41.6899,41.5452,41.6899,186400.0
2008-05-05 11:05:00,57.64,57.67,57.56,57.6,123400.0,41.6972,41.7189,41.6393,41.6682,123400.0
2008-05-05 11:10:00,57.6,57.72,57.53,57.65,136000.0,41.6682,41.755,41.6176,41.7044,136000.0
2008-05-05 11:15:00,57.65,57.75,57.63,57.74,149200.0,41.7044,41.7767,41.6899,41.7695,149200.0
2008-05-05 11:20:00,57.74,57.83,57.73,57.79,150400.0,41.7695,41.8346,41.7623,41.8057,150400.0
2008-05-05 11:25:00,57.79,57.85,57.76,57.77,88600.0,41.8057,41.8491,41.784,41.7912,88600.0
2008-05-05 11:30:00,57.79,57.89,57.77,57.83,124400.0,41.8057,41.878,41.7912,41.8346,124400.0
2008-05-05 11:35:00,57.83,57.83,57.69,57.82,164400.0,41.8346,41.8346,41.7333,41.8274,164400.0
2008-05-05 11:40:00,57.82,57.84,57.63,57.73,141400.0,41.8274,41.8418,41.6899,41.7623,141400.0
2008-05-05 11:45:00,57.72,57.72,57.42,57.45,254000.0,41.755,41.755,41.538,41.5597,254000.0
2008-05-05 11:50:00,57.45,57.58,57.42,57.56,117800.0,41.5597,41.6537,41.538,41.6393,117800.0
2008-05-05 11:55:00,57.57,57.63,57.47,57.56,63800.0,41.6465,41.6899,41.5742,41.6393,63800.0
2008-05-05 12:00:00,57.54,57.65,57.49,57.54,60600.0,41.6248,41.7044,41.5886,41.6248,60600.0
2008-05-05 12:05:00,57.54,57.6,57.38,57.44,111000.0,41.6248,41.6682,41.5091,41.5525,111000.0
2008-05-05 12:10:00,57.42,57.49,57.39,57.45,69200.0,41.538,41.5886,41.5163,41.5597,69200.0
2008-05-05 12:15:00,57.44,57.49,57.43,57.45,40200.0,41.5525,41.5886,41.5452,41.5597,40200.0
2008-05-05 12:20:00,57.47,57.48,57.3,57.37,225200.0,41.5742,41.5814,41.4512,41.5018,225200.0
2008-05-05 12:25:00,57.39,57.4,57.25,57.35,95800.0,41.5163,41.5235,41.415,41.4874,95800.0
2008-05-05 12:30:00,57.35,57.51,57.29,57.44,92200.0,41.4874,41.6031,41.444,41.5525,92200.0
2008-05-05 12:35:00,57.45,57.55,57.33,57.37,93400.0,41.5597,41.632,41.4729,41.5018,93400.0
2008-05-05 12:40:00,57.35,57.41,57.27,57.27,57000.0,41.4874,41.5308,41.4295,41.4295,57000.0
2008-05-05 12:45:00,57.29,57.37,57.21,57.32,122200.0,41.444,41.5018,41.3861,41.4657,122200.0
2008-05-05 12:50:00,57.31,57.37,57.25,57.31,116000.0,41.4584,41.5018,41.415,41.4584,116000.0
2008-05-05 12:55:00,57.31,57.38,57.27,57.34,48400.0,41.4584,41.5091,41.4295,41.4801,48400.0
2008-05-05 13:00:00,57.35,57.38,57.26,57.26,47600.0,41.4874,41.5091,41.4223,41.4223,47600.0
2008-05-05 13:05:00,57.27,57.47,57.26,57.36,105000.0,41.4295,41.5742,41.4223,41.4946,105000.0
2008-05-05 13:10:00,57.35,57.49,57.32,57.32,99800.0,41.4874,41.5886,41.4657,41.4657,99800.0
2008-05-05 13:15:00,57.31,57.35,57.2,57.26,122800.0,41.4584,41.4874,41.3789,41.4223,122800.0
2008-05-05 13:20:00,57.26,57.29,57.17,57.2,136000.0,41.4223,41.444,41.3571,41.3789,136000.0
2008-05-05 13:25:00,57.19,57.2,57.03,57.07,174400.0,41.3716,41.3789,41.2559,41.2848,174400.0
2008-05-05 13:30:00,57.08,57.19,57.02,57.19,133000.0,41.292,41.3716,41.2486,41.3716,133000.0
2008-05-05 13:35:00,57.19,57.27,57.1,57.16,133000.0,41.3716,41.4295,41.3065,41.3499,133000.0
2008-05-05 13:40:00,57.16,57.17,57.0,57.08,120400.0,41.3499,41.3571,41.2342,41.292,120400.0
2008-05-05 13:45:00,57.09,57.16,57.02,57.12,279000.0,41.2993,41.3499,41.2486,41.321,279000.0
2008-05-05 13:50:00,57.12,57.21,57.1,57.19,193400.0,41.321,41.3861,41.3065,41.3716,193400.0
2008-05-05 13:55:00,57.19,57.32,57.13,57.3,156600.0,41.3716,41.4657,41.3282,41.4512,156600.0
2008-05-05 14:00:00,57.3,57.37,57.14,57.23,210400.0,41.4512,41.5018,41.3354,41.4006,210400.0
2008-05-05 14:05:00,57.23,57.32,57.22,57.25,89600.0,41.4006,41.4657,41.3933,41.415,89600.0
2008-05-05 14:10:00,57.26,57.32,57.23,57.27,131000.0,41.4223,41.4657,41.4006,41.4295,131000.0
2008-05-05 14:15:00,57.27,57.4,57.24,57.38,84200.0,41.4295,41.5235,41.4078,41.5091,84200.0
2008-05-05 14:20:00,57.38,57.5,57.35,57.47,110600.0,41.5091,41.5959,41.4874,41.5742,110600.0
2008-05-05 14:25:00,57.46,57.6,57.43,57.57,150000.0,41.5669,41.6682,41.5452,41.6465,150000.0
2008-05-05 14:30:00,57.57,57.63,57.52,57.58,180600.0,41.6465,41.6899,41.6103,41.6537,180600.0
2008-05-05 14:35:00,57.58,57.68,57.55,57.59,140200.0,41.6537,41.7261,41.632,41.661,140200.0
2008-05-05 14:40:00,57.58,57.63,57.56,57.6,201200.0,41.6537,41.6899,41.6393,41.6682,201200.0
2008-05-05 14:45:00,57.6,57.63,57.55,57.59,184600.0,41.6682,41.6899,41.632,41.661,184600.0
2008-05-05 14:50:00,57.59,57.65,57.54,57.54,191200.0,41.661,41.7044,41.6248,41.6248,191200.0
2008-05-05 14:55:00,57.54,57.55,57.45,57.49,230200.0,41.6248,41.632,41.5597,41.5886,230200.0
2008-05-05 15:00:00,57.49,57.71,57.48,57.69,196400.0,41.5886,41.7478,41.5814,41.7333,196400.0
2008-05-05 15:05:00,57.71,57.9,57.66,57.79,379200.0,41.7478,41.8852,41.7116,41.8057,379200.0
2008-05-05 15:10:00,57.8,58.01,57.7,57.94,460200.0,41.8129,41.9648,41.7406,41.9142,460200.0
2008-05-05 15:15:00,57.95,58.17,57.93,58.14,539600.0,41.9214,42.0806,41.9069,42.0589,539600.0
2008-05-05 15:20:00,58.13,58.37,58.1,58.31,569600.0,42.0516,42.2252,42.0299,42.1818,569600.0
2008-05-05 15:25:00,58.32,58.33,58.17,58.26,215400.0,42.1891,42.1963,42.0806,42.1457,215400.0
2008-05-05 15:30:00,58.26,58.3,57.99,57.99,351000.0,42.1457,42.1746,41.9503,41.9503,351000.0
2008-05-05 15:35:00,57.99,58.04,57.92,57.93,322400.0,41.9503,41.9865,41.8997,41.9069,322400.0
2008-05-05 15:40:00,57.93,57.97,57.67,57.78,531000.0,41.9069,41.9359,41.7189,41.7984,531000.0
2008-05-05 15:45:00,57.79,57.84,57.68,57.76,391000.0,41.8057,41.8418,41.7261,41.784,391000.0
2008-05-05 15:50:00,57.76,57.97,57.73,57.88,424600.0,41.784,41.9359,41.7623,41.8708,424600.0
2008-05-05 15:55:00,57.88,57.99,57.84,57.91,437800.0,41.8708,41.9503,41.8418,41.8925,437800.0
2008-05-06 09:30:00,57.08,57.8,57.08,57.74,531000.0,41.292,41.8129,41.292,41.7695,531000.0
2008-05-06 09:35:00,57.72,58.0,57.35,57.5,375400.0,41.755,41.9576,41.4874,41.5959,375400.0
2008-05-06 09:40:00,57.51,58.26,57.39,58.1,450800.0,41.6031,42.1457,41.5163,42.0299,450800.0
2008-05-06 09:45:00,58.07,58.13,57.66,58.02,457000.0,42.0082,42.0516,41.7116,41.972,457000.0
2008-05-06 09:50:00,58.01,58.12,57.96,57.99,234400.0,41.9648,42.0444,41.9286,41.9503,234400.0
2008-05-06 09:55:00,58.0,58.05,57.92,57.96,181600.0,41.9576,41.9937,41.8997,41.9286,181600.0
2008-05-06 10:00:00,57.96,58.0,57.81,57.87,200800.0,41.9286,41.9576,41.8201,41.8635,200800.0
2008-05-06 10:05:00,57.91,58.07,57.87,58.04,192000.0,41.8925,42.0082,41.8635,41.9865,192000.0
2008-05-06 10:10:00,58.05,58.13,57.96,58.1,226000.0,41.9937,42.0516,41.9286,42.0299,226000.0
2008-05-06 10:15:00,58.12,58.65,58.08,58.65,386000.0,42.0444,42.4278,42.0154,42.4278,386000.0
2008-05-06 10:20:00,58.65,58.71,58.38,58.52,275600.0,42.4278,42.4712,42.2325,42.3337,275600.0
2008-05-06 10:25:00,58.52,58.74,58.45,58.65,264600.0,42.3337,42.4929,42.2831,42.4278,264600.0
2008-05-06 10:30:00,58.66,58.72,58.55,58.68,162000.0,42.435,42.4784,42.3555,42.4495,162000.0
2008-05-06 10:35:00,58.7,58.81,58.65,58.81,191400.0,42.464,42.5435,42.4278,42.5435,191400.0
2008-05-06 10:40:00,58.81,58.83,58.6,58.65,297400.0,42.5435,42.558,42.3916,42.4278,297400.0
2008-05-06 10:45:00,58.66,58.66,58.5,58.6,229200.0,42.435,42.435,42.3193,42.3916,229200.0
2008-05-06 10:50:00,58.62,58.69,58.48,58.54,451400.0,42.4061,42.4567,42.3048,42.3482,451400.0
2008-05-06 10:55:00,58.54,58.56,58.4,58.56,124400.0,42.3482,42.3627,42.2469,42.3627,124400.0
2008-05-06 11:00:00,58.56,58.59,58.41,58.55,158600.0,42.3627,42.3844,42.2542,42.3555,158600.0
2008-05-06 11:05:00,58.55,58.61,58.37,58.43,284200.0,42.3555,42.3989,42.2252,42.2686,284200.0
2008-05-06 11:10:00,58.43,58.52,58.28,58.45,204400.0,42.2686,42.3337,42.1601,42.2831,204400.0
2008-05-06 11:15:00,58.44,58.6,58.44,58.52,138800.0,42.2759,42.3916,42.2759,42.3337,138800.0
2008-05-06 11:20:00,58.52,58.57,58.38,58.38,116400.0,42.3337,42.3699,42.2325,42.2325,116400.0
2008-05-06 11:25:00,58.37,58.47,58.29,58.4,224600.0,42.2252,42.2976,42.1674,42.2469,224600.0
2008-05-06 11:30:00,58.38,58.46,58.37,58.44,93200.0,42.2325,42.2903,42.2252,42.2759,93200.0
2008-05-06 11:35:00,58.43,58.51,58.32,58.46,138400.0,42.2686,42.3265,42.1891,42.2903,138400.0
2008-05-06 11:40:00,58.46,58.49,58.35,58.46,88200.0,42.2903,42.312,42.2108,42.2903,88200.0
2008-05-06 11:45:00,58.46,58.52,58.4,58.52,98800.0,42.2903,42.3337,42.2469,42.3337,98800.0
2008-05-06 11:50:00,58.52,58.68,58.52,58.68,106600.0,42.3337,42.4495,42.3337,42.4495,106600.0
2008-05-06 11:55:00,58.69,58.69,58.52,58.66,106600.0,42.4567,42.4567,42.3337,42.435,106600.0
2008-05-06 12:00:00,58.66,58.85,58.61,58.76,159600.0,42.435,42.5725,42.3989,42.5074,159600.0
2008-05-06 12:05:00,58.76,58.86,58.73,58.82,114800.0,42.5074,42.5797,42.4857,42.5508,114800.0
2008-05-06 12:10:00,58.81,58.84,58.71,58.72,146800.0,42.5435,42.5652,42.4712,42.4784,146800.0
2008-05-06 12:15:00,58.72,58.83,58.7,58.77,109600.0,42.4784,42.558,42.464,42.5146,109600.0
2008-05-06 12:20:00,58.77,58.85,58.73,58.73,100600.0,42.5146,42.5725,42.4857,42.4857,100600.0
2008-05-06 12:25:00,58.73,58.8,58.59,58.64,120800.0,42.4857,42.5363,42.3844,42.4206,120800.0
2008-05-06 12:30:00,58.63,58.73,58.57,58.61,55600.0,42.4133,42.4857,42.3699,42.3989,55600.0
2008-05-06 12:35:00,58.61,58.66,58.51,58.57,67400.0,42.3989,42.435,42.3265,42.3699,67400.0
2008-05-06 12:40:00,58.57,58.6,58.48,58.57,76200.0,42.3699,42.3916,42.3048,42.3699,76200.0
2008-05-06 12:45:00,58.56,58.63,58.49,58.58,95400.0,42.3627,42.4133,42.312,42.3772,95400.0
2008-05-06 12:50:00,58.58,58.75,58.58,58.72,88000.0,42.3772,42.5001,42.3772,42.4784,88000.0
2008-05-06 12:55:00,58.73,58.74,58.67,58.71,62800.0,42.4857,42.4929,42.4423,42.4712,62800.0
2008-05-06 13:00:00,58.7,58.75,58.58,58.75,82600.0,42.464,42.5001,42.3772,42.5001,82600.0
2008-05-06 13:05:00,58.74,58.75,58.64,58.73,79600.0,42.4929,42.5001,42.4206,42.4857,79600.0
2008-05-06 13:10:00,58.7,58.72,58.6,58.62,67800.0,42.464,42.4784,42.3916,42.4061,67800.0
2008-05-06 13:15:00,58.6,58.67,58.53,58.6,80600.0,42.3916,42.4423,42.341,42.3916,80600.0
2008-05-06 13:20:00,58.6,58.65,58.47,58.49,85800.0,42.3916,42.4278,42.2976,42.312,85800.0
2008-05-06 13:25:00,58.49,58.5,58.41,58.43,143400.0,42.312,42.3193,42.2542,42.2686,143400.0
2008-05-06 13:30:00,58.44,58.45,58.3,58.34,168400.0,42.2759,42.2831,42.1746,42.2035,168400.0
2008-05-06 13:35:00,58.35,58.42,58.31,58.4,163600.0,42.2108,42.2614,42.1818,42.2469,163600.0
2008-05-06 13:40:00,58.4,58.42,58.27,58.38,134200.0,42.2469,42.2614,42.1529,42.2325,134200.0
2008-05-06 13:45:00,58.39,58.42,58.3,58.35,156200.0,42.2397,42.2614,42.1746,42.2108,156200.0
2008-05-06 13:50:00,58.35,58.44,58.3,58.39,116400.0,42.2108,42.2759,42.1746,42.2397,116400.0
2008-05-06 13:55:00,58.38,58.38,58.25,58.3,116600.0,42.2325,42.2325,42.1384,42.1746,116600.0
2008-05-06 14:00:00,58.3,58.35,58.1,58.17,235000.0,42.1746,42.2108,42.0299,42.0806,235000.0
2008-05-06 14:05:00,58.17,58.31,58.16,58.26,149600.0,42.0806,42.1818,42.0733,42.1457,149600.0
2008-05-06 14:10:00,58.26,58.32,58.21,58.27,116200.0,42.1457,42.1891,42.1095,42.1529,116200.0
2008-05-06 14:15:00,58.27,58.29,58.22,58.24,184400.0,42.1529,42.1674,42.1167,42.1312,184400.0
2008-05-06 14:20:00,58.24,58.35,58.13,58.35,159800.0,42.1312,42.2108,42.0516,42.2108,159800.0
2008-05-06 14:25:00,58.35,58.48,58.27,58.41,165400.0,42.2108,42.3048,42.1529,42.2542,165400.0
2008-05-06 14:30:00,58.42,58.5,58.35,58.38,153000.0,42.2614,42.3193,42.2108,42.2325,153000.0
2008-05-06 14:35:00,58.38,58.39,58.32,58.35,132400.0,42.2325,42.2397,42.1891,42.2108,132400.0
2008-05-06 14:40:00,58.34,58.45,58.33,58.44,123400.0,42.2035,42.2831,42.1963,42.2759,123400.0
2008-05-06 14:45:00,58.44,58.59,58.42,58.56,174200.0,42.2759,42.3844,42.2614,42.3627,174200.0
2008-05-06 14:50:00,58.57,58.72,58.53,58.66,179200.0,42.3699,42.4784,42.341,42.435,179200.0
2008-05-06 14:55:00,58.67,58.74,58.66,58.73,156400.0,42.4423,42.4929,42.435,42.4857,156400.0
2008-05-06 15:00:00,58.74,58.79,58.67,58.77,192400.0,42.4929,42.5291,42.4423,42.5146,192400.0
2008-05-06 15:05:00,58.76,58.88,58.72,58.88,391200.0,42.5074,42.5942,42.4784,42.5942,391200.0
2008-05-06 15:10:00,58.85,58.92,58.79,58.84,235200.0,42.5725,42.6231,42.5291,42.5652,235200.0
2008-05-06 15:15:00,58.83,58.92,58.58,58.85,179000.0,42.558,42.6231,42.3772,42.5725,179000.0
2008-05-06 15:20:00,58.84,58.92,58.77,58.85,162800.0,42.5652,42.6231,42.5146,42.5725,162800.0
2008-05-06 15:25:00,58.85,58.98,58.85,58.94,214800.0,42.5725,42.6665,42.5725,42.6376,214800.0
2008-05-06 15:30:00,58.94,59.13,58.93,59.12,395000.0,42.6376,42.775,42.6303,42.7678,395000.0
2008-05-06 15:35:00,59.1,59.24,59.09,59.19,448200.0,42.7533,42.8546,42.7461,42.8184,448200.0
2008-05-06 15:40:00,59.19,59.31,59.09,59.09,647200.0,42.8184,42.9052,42.7461,42.7461,647200.0
2008-05-06 15:45:00,59.09,59.2,59.02,59.07,386400.0,42.7461,42.8257,42.6955,42.7316,386400.0
2008-05-06 15:50:00,59.07,59.15,58.93,58.97,700600.0,42.7316,42.7895,42.6303,42.6593,700600.0
2008-05-06 15:55:00,58.96,59.03,58.84,58.97,906400.0,42.652,42.7027,42.5652,42.6593,906400.0
2008-05-07 09:30:00,58.24,58.44,57.7,57.74,553800.0,42.1312,42.2759,41.7406,41.7695,553800.0
2008-05-07 09:35:00,57.78,58.2,57.52,57.99,564200.0,41.7984,42.1023,41.6103,41.9503,564200.0
2008-05-07 09:40:00,57.99,58.05,57.63,58.05,311600.0,41.9503,41.9937,41.6899,41.9937,311600.0
2008-05-07 09:45:00,58.05,58.15,57.85,58.09,235800.0,41.9937,42.0661,41.8491,42.0227,235800.0
2008-05-07 09:50:00,58.09,58.09,57.75,57.75,174400.0,42.0227,42.0227,41.7767,41.7767,174400.0
2008-05-07 09:55:00,57.75,58.23,57.71,58.14,242800.0,41.7767,42.124,41.7478,42.0589,242800.0
2008-05-07 10:00:00,58.13,58.34,58.09,58.2,240600.0,42.0516,42.2035,42.0227,42.1023,240600.0
2008-05-07 10:05:00,58.18,58.2,57.77,58.0,216200.0,42.0878,42.1023,41.7912,41.9576,216200.0
2008-05-07 10:10:00,57.98,58.08,57.85,58.04,211400.0,41.9431,42.0154,41.8491,41.9865,211400.0
2008-05-07 10:15:00,58.04,58.13,57.88,57.95,183600.0,41.9865,42.0516,41.8708,41.9214,183600.0
2008-05-07 10:20:00,57.94,58.07,57.93,58.06,120800.0,41.9142,42.0082,41.9069,42.001,120800.0
2008-05-07 10:25:00,58.06,58.06,57.94,57.98,195000.0,42.001,42.001,41.9142,41.9431,195000.0
2008-05-07 10:30:00,57.98,58.0,57.69,57.84,269600.0,41.9431,41.9576,41.7333,41.8418,269600.0
2008-05-07 10:35:00,57.83,57.88,57.7,57.83,225000.0,41.8346,41.8708,41.7406,41.8346,225000.0
2008-05-07 10:40:00,57.84,58.33,57.8,58.29,282400.0,41.8418,42.1963,41.8129,42.1674,282400.0
2008-05-07 10:45:00,58.29,58.3,58.06,58.06,124000.0,42.1674,42.1746,42.001,42.001,124000.0
2008-05-07 10:50:00,58.07,58.08,57.93,58.05,104600.0,42.0082,42.0154,41.9069,41.9937,104600.0
2008-05-07 10:55:00,58.06,58.46,58.05,58.4,212200.0,42.001,42.2903,41.9937,42.2469,212200.0
2008-05-07 11:00:00,58.4,58.47,58.17,58.25,148000.0,42.2469,42.2976,42.0806,42.1384,148000.0
2008-05-07 11:05:00,58.22,58.42,58.2,58.41,104400.0,42.1167,42.2614,42.1023,42.2542,104400.0
2008-05-07 11:10:00,58.42,58.75,58.42,58.72,277200.0,42.2614,42.5001,42.2614,42.4784,277200.0
2008-05-07 11:15:00,58.73,58.97,58.6,58.9,318800.0,42.4857,42.6593,42.3916,42.6086,318800.0
2008-05-07 11:20:00,58.9,59.0,58.88,58.96,177600.0,42.6086,42.681,42.5942,42.652,177600.0
2008-05-07 11:25:00,58.96,59.15,58.78,58.84,232400.0,42.652,42.7895,42.5218,42.5652,232400.0
2008-05-07 11:30:00,58.85,58.85,58.56,58.6,195800.0,42.5725,42.5725,42.3627,42.3916,195800.0
2008-05-07 11:35:00,58.6,58.69,58.46,58.6,151200.0,42.3916,42.4567,42.2903,42.3916,151200.0
2008-05-07 11:40:00,58.61,58.7,58.57,58.69,91600.0,42.3989,42.464,42.3699,42.4567,91600.0
2008-05-07 11:45:00,58.66,58.69,58.49,58.62,262000.0,42.435,42.4567,42.312,42.4061,262000.0
2008-05-07 11:50:00,58.62,58.62,58.41,58.42,154200.0,42.4061,42.4061,42.2542,42.2614,154200.0
2008-05-07 11:55:00,58.42,58.58,58.36,58.55,84200.0,42.2614,42.3772,42.218,42.3555,84200.0
2008-05-07 12:00:00,58.52,58.67,58.44,58.66,105600.0,42.3337,42.4423,42.2759,42.435,105600.0
2008-05-07 12:05:00,58.66,58.77,58.59,58.71,100600.0,42.435,42.5146,42.3844,42.4712,100600.0
2008-05-07 12:10:00,58.7,58.9,58.67,58.85,176000.0,42.464,42.6086,42.4423,42.5725,176000.0
2008-05-07 12:15:00,58.85,58.98,58.83,58.93,95400.0,42.5725,42.6665,42.558,42.6303,95400.0
2008-05-07 12:20:00,58.93,58.97,58.74,58.74,83400.0,42.6303,42.6593,42.4929,42.4929,83400.0
2008-05-07 12:25:00,58.76,58.83,58.71,58.83,72400.0,42.5074,42.558,42.4712,42.558,72400.0
2008-05-07 12:30:00,58.83,59.04,58.8,58.99,107400.0,42.558,42.7099,42.5363,42.6737,107400.0
2008-05-07 12:35:00,59.01,59.1,58.97,59.01,130600.0,42.6882,42.7533,42.6593,42.6882,130600.0
2008-05-07 12:40:00,58.99,59.1,58.99,59.1,124200.0,42.6737,42.7533,42.6737,42.7533,124200.0
2008-05-07 12:45:00,59.1,59.15,59.03,59.13,95600.0,42.7533,42.7895,42.7027,42.775,95600.0
2008-05-07 12:50:00,59.15,59.32,59.15,59.32,197600.0,42.7895,42.9125,42.7895,42.9125,197600.0
2008-05-07 12:55:00,59.3,59.41,59.18,59.27,121400.0,42.898,42.9776,42.8112,42.8763,121400.0
2008-05-07 13:00:00,59.29,59.33,59.04,59.06,125000.0,42.8908,42.9197,42.7099,42.7244,125000.0
2008-05-07 13:05:00,59.05,59.12,58.83,58.9,237600.0,42.7172,42.7678,42.558,42.6086,237600.0
2008-05-07 13:10:00,58.88,58.99,58.82,58.87,145400.0,42.5942,42.6737,42.5508,42.5869,145400.0
2008-05-07 13:15:00,58.88,59.02,58.85,58.97,106600.0,42.5942,42.6955,42.5725,42.6593,106600.0
2008-05-07 13:20:00,58.98,58.99,58.88,58.99,66400.0,42.6665,42.6737,42.5942,42.6737,66400.0
2008-05-07 13:25:00,58.99,59.06,58.93,58.99,83000.0,42.6737,42.7244,42.6303,42.6737,83000.0
2008-05-07 13:30:00,58.98,59.09,58.95,59.07,45800.0,42.6665,42.7461,42.6448,42.7316,45800.0
2008-05-07 13:35:00,59.06,59.07,58.92,58.98,82400.0,42.7244,42.7316,42.6231,42.6665,82400.0
2008-05-07 13:40:00,58.99,59.02,58.83,58.83,48400.0,42.6737,42.6955,42.558,42.558,48400.0
2008-05-07 13:45:00,58.84,58.9,58.77,58.85,113800.0,42.5652,42.6086,42.5146,42.5725,113800.0
2008-05-07 13:50:00,58.87,58.89,58.77,58.78,65000.0,42.5869,42.6014,42.5146,42.5218,65000.0
2008-05-07 13:55:00,58.79,58.82,58.72,58.74,151600.0,42.5291,42.5508,42.4784,42.4929,151600.0
2008-05-07 14:00:00,58.76,58.77,58.56,58.58,95200.0,42.5074,42.5146,42.3627,42.3772,95200.0
2008-05-07 14:05:00,58.59,58.65,58.53,58.63,102400.0,42.3844,42.4278,42.341,42.4133,102400.0
2008-05-07 14:10:00,58.62,58.63,58.53,58.6,83600.0,42.4061,42.4133,42.341,42.3916,83600.0
2008-05-07 14:15:00,58.6,58.6,58.37,58.37,135000.0,42.3916,42.3916,42.2252,42.2252,135000.0
2008-05-07 14:20:00,58.38,58.45,58.02,58.05,250200.0,42.2325,42.2831,41.972,41.9937,250200.0
2008-05-07 14:25:00,58.06,58.09,57.95,57.95,236400.0,42.001,42.0227,41.9214,41.9214,236400.0
2008-05-07 14:30:00,57.95,58.07,57.69,58.02,356200.0,41.9214,42.0082,41.7333,41.972,356200.0
2008-05-07 14:35:00,58.05,58.06,57.86,57.93,146000.0,41.9937,42.001,41.8563,41.9069,146000.0
2008-05-07 14:40:00,57.93,58.05,57.85,57.87,182200.0,41.9069,41.9937,41.8491,41.8635,182200.0
2008-05-07 14:45:00,57.87,57.87,57.68,57.79,214800.0,41.8635,41.8635,41.7261,41.8057,214800.0
2008-05-07 14:50:00,57.79,57.88,57.73,57.82,134200.0,41.8057,41.8708,41.7623,41.8274,134200.0
2008-05-07 14:55:00,57.8,57.97,57.72,57.82,198200.0,41.8129,41.9359,41.755,41.8274,198200.0
2008-05-07 15:00:00,57.81,57.88,57.64,57.72,259000.0,41.8201,41.8708,41.6972,41.755,259000.0
2008-05-07 15:05:00,57.71,57.74,57.34,57.45,337600.0,41.7478,41.7695,41.4801,41.5597,337600.0
2008-05-07 15:10:00,57.44,57.45,57.25,57.38,415200.0,41.5525,41.5597,41.415,41.5091,415200.0
2008-05-07 15:15:00,57.38,57.49,57.35,57.36,189200.0,41.5091,41.5886,41.4874,41.4946,189200.0
2008-05-07 15:20:00,57.36,57.43,57.15,57.22,268600.0,41.4946,41.5452,41.3427,41.3933,268600.0
2008-05-07 15:25:00,57.19,57.26,56.95,57.01,296000.0,41.3716,41.4223,41.198,41.2414,296000.0
2008-05-07 15:30:00,56.99,57.16,56.92,57.13,378200.0,41.2269,41.3499,41.1763,41.3282,378200.0
2008-05-07 15:35:00,57.15,57.22,57.07,57.12,262400.0,41.3427,41.3933,41.2848,41.321,262400.0
2008-05-07 15:40:00,57.13,57.47,57.1,57.44,333000.0,41.3282,41.5742,41.3065,41.5525,333000.0
2008-05-07 15:45:00,57.45,57.59,57.32,57.32,379400.0,41.5597,41.661,41.4657,41.4657,379400.0
2008-05-07 15:50:00,57.33,57.38,57.1,57.13,338200.0,41.4729,41.5091,41.3065,41.3282,338200.0
2008-05-07 15:55:00,57.13,57.29,57.11,57.18,454600.0,41.3282,41.444,41.3137,41.3644,454600.0
2008-05-08 09:30:00,57.94,57.94,57.58,57.83,431400.0,41.9142,41.9142,41.6537,41.8346,431400.0
2008-05-08 09:35:00,57.83,58.37,57.77,58.16,354400.0,41.8346,42.2252,41.7912,42.0733,354400.0
2008-05-08 09:40:00,58.16,58.24,58.07,58.21,172000.0,42.0733,42.1312,42.0082,42.1095,172000.0
2008-05-08 09:45:00,58.2,58.7,58.19,58.51,749600.0,42.1023,42.464,42.095,42.3265,749600.0
2008-05-08 09:50:00,58.49,59.07,58.45,58.96,580000.0,42.312,42.7316,42.2831,42.652,580000.0
2008-05-08 09:55:00,58.99,59.04,58.63,58.75,349600.0,42.6737,42.7099,42.4133,42.5001,349600.0
2008-05-08 10:00:00,58.75,58.88,58.68,58.75,308200.0,42.5001,42.5942,42.4495,42.5001,308200.0
2008-05-08 10:05:00,58.77,59.0,58.51,58.95,418400.0,42.5146,42.681,42.3265,42.6448,418400.0
2008-05-08 10:10:00,58.97,59.0,58.73,58.93,164000.0,42.6593,42.681,42.4857,42.6303,164000.0
2008-05-08 10:15:00,58.93,59.0,58.87,58.92,1891400.0,42.6303,42.681,42.5869,42.6231,1891400.0
2008-05-08 10:20:00,58.92,59.01,58.79,58.79,281200.0,42.6231,42.6882,42.5291,42.5291,281200.0
2008-05-08 10:25:00,58.8,59.11,58.79,59.06,291000.0,42.5363,42.7606,42.5291,42.7244,291000.0
2008-05-08 10:30:00,59.07,59.12,58.86,58.98,220000.0,42.7316,42.7678,42.5797,42.6665,220000.0
2008-05-08 10:35:00,58.97,58.99,58.82,58.85,320800.0,42.6593,42.6737,42.5508,42.5725,320800.0
2008-05-08 10:40:00,58.85,59.09,58.84,59.07,191000.0,42.5725,42.7461,42.5652,42.7316,191000.0
2008-05-08 10:45:00,59.08,59.34,59.0,59.3,332800.0,42.7389,42.9269,42.681,42.898,332800.0
2008-05-08 10:50:00,59.32,59.33,58.95,59.11,404000.0,42.9125,42.9197,42.6448,42.7606,404000.0
2008-05-08 10:55:00,59.14,59.37,59.12,59.19,201000.0,42.7823,42.9486,42.7678,42.8184,201000.0
2008-05-08 11:00:00,59.21,59.38,59.1,59.38,272400.0,42.8329,42.9559,42.7533,42.9559,272400.0
2008-05-08 11:05:00,59.38,59.7,59.33,59.6,465600.0,42.9559,43.1874,42.9197,43.115,465600.0
2008-05-08 11:10:00,59.58,59.59,59.39,59.5,232800.0,43.1006,43.1078,42.9631,43.0427,232800.0
2008-05-08 11:15:00,59.51,59.6,59.32,59.35,128800.0,43.0499,43.115,42.9125,42.9342,128800.0
2008-05-08 11:20:00,59.34,59.38,59.1,59.19,274400.0,42.9269,42.9559,42.7533,42.8184,274400.0
2008-05-08 11:25:00,59.18,59.19,58.87,58.87,225600.0,42.8112,42.8184,42.5869,42.5869,225600.0
2008-05-08 11:30:00,58.87,58.96,58.63,58.7,270000.0,42.5869,42.652,42.4133,42.464,270000.0
2008-05-08 11:35:00,58.72,58.79,58.56,58.59,265600.0,42.4784,42.5291,42.3627,42.3844,265600.0
2008-05-08 11:40:00,58.59,58.73,58.49,58.49,243600.0,42.3844,42.4857,42.312,42.312,243600.0
2008-05-08 11:45:00,58.49,58.81,58.46,58.73,233800.0,42.312,42.5435,42.2903,42.4857,233800.0
2008-05-08 11:50:00,58.73,58.77,58.51,58.6,152000.0,42.4857,42.5146,42.3265,42.3916,152000.0
2008-05-08 11:55:00,58.61,58.68,58.56,58.6,177000.0,42.3989,42.4495,42.3627,42.3916,177000.0
2008-05-08 12:00:00,58.59,58.85,58.59,58.76,159000.0,42.3844,42.5725,42.3844,42.5074,159000.0
2008-05-08 12:05:00,58.77,58.79,58.68,58.76,91000.0,42.5146,42.5291,42.4495,42.5074,91000.0
2008-05-08 12:10:00,58.77,58.79,58.67,58.69,67200.0,42.5146,42.5291,42.4423,42.4567,67200.0
2008-05-08 12:15:00,58.67,58.88,58.66,58.86,110800.0,42.4423,42.5942,42.435,42.5797,110800.0
2008-05-08 12:20:00,58.86,58.98,58.76,58.76,118800.0,42.5797,42.6665,42.5074,42.5074,118800.0
2008-05-08 12:25:00,58.77,58.78,58.68,58.68,48800.0,42.5146,42.5218,42.4495,42.4495,48800.0
2008-05-08 12:30:00,58.68,58.73,58.62,58.68,72400.0,42.4495,42.4857,42.4061,42.4495,72400.0
2008-05-08 12:35:00,58.66,58.73,58.57,58.61,124800.0,42.435,42.4857,42.3699,42.3989,124800.0
2008-05-08 12:40:00,58.61,58.73,58.61,58.68,86000.0,42.3989,42.4857,42.3989,42.4495,86000.0
2008-05-08 12:45:00,58.7,58.91,58.68,58.9,94000.0,42.464,42.6159,42.4495,42.6086,94000.0
2008-05-08 12:50:00,58.91,58.93,58.82,58.88,126000.0,42.6159,42.6303,42.5508,42.5942,126000.0
2008-05-08 12:55:00,58.87,58.89,58.72,58.83,88600.0,42.5869,42.6014,42.4784,42.558,88600.0
2008-05-08 13:00:00,58.82,58.91,58.65,58.65,79200.0,42.5508,42.6159,42.4278,42.4278,79200.0
2008-05-08 13:05:00,58.65,58.88,58.65,58.75,134800.0,42.4278,42.5942,42.4278,42.5001,134800.0
2008-05-08 13:10:00,58.76,58.83,58.7,58.7,77200.0,42.5074,42.558,42.464,42.464,77200.0
2008-05-08 13:15:00,58.7,58.74,58.63,58.65,128000.0,42.464,42.4929,42.4133,42.4278,128000.0
2008-05-08 13:20:00,58.63,58.77,58.63,58.67,150800.0,42.4133,42.5146,42.4133,42.4423,150800.0
2008-05-08 13:25:00,58.68,58.89,58.63,58.72,128200.0,42.4495,42.6014,42.4133,42.4784,128200.0
2008-05-08 13:30:00,58.72,58.73,58.63,58.66,166600.0,42.4784,42.4857,42.4133,42.435,166600.0
2008-05-08 13:35:00,58.65,58.7,58.6,58.6,187600.0,42.4278,42.464,42.3916,42.3916,187600.0
2008-05-08 13:40:00,58.6,58.83,58.59,58.68,119200.0,42.3916,42.558,42.3844,42.4495,119200.0
2008-05-08 13:45:00,58.67,58.69,58.63,58.68,79200.0,42.4423,42.4567,42.4133,42.4495,79200.0
2008-05-08 13:50:00,58.68,59.05,58.66,58.88,289000.0,42.4495,42.7172,42.435,42.5942,289000.0
2008-05-08 13:55:00,58.87,58.99,58.81,58.92,276400.0,42.5869,42.6737,42.5435,42.6231,276400.0
2008-05-08 14:00:00,58.93,59.04,58.88,58.92,134600.0,42.6303,42.7099,42.5942,42.6231,134600.0
2008-05-08 14:05:00,58.93,58.98,58.85,58.91,129000.0,42.6303,42.6665,42.5725,42.6159,129000.0
2008-05-08 14:10:00,58.93,58.97,58.84,58.88,69400.0,42.6303,42.6593,42.5652,42.5942,69400.0
2008-05-08 14:15:00,58.89,58.97,58.8,58.8,112200.0,42.6014,42.6593,42.5363,42.5363,112200.0
2008-05-08 14:20:00,58.79,58.83,58.73,58.76,67000.0,42.5291,42.558,42.4857,42.5074,67000.0
2008-05-08 14:25:00,58.76,58.82,58.66,58.72,63800.0,42.5074,42.5508,42.435,42.4784,63800.0
2008-05-08 14:30:00,58.73,58.82,58.62,58.77,91800.0,42.4857,42.5508,42.4061,42.5146,91800.0
2008-05-08 14:35:00,58.77,58.94,58.76,58.84,74400.0,42.5146,42.6376,42.5074,42.5652,74400.0
2008-05-08 14:40:00,58.84,58.9,58.66,58.71,104400.0,42.5652,42.6086,42.435,42.4712,104400.0
2008-05-08 14:45:00,58.69,58.77,58.68,58.71,118200.0,42.4567,42.5146,42.4495,42.4712,118200.0
2008-05-08 14:50:00,58.71,58.73,58.61,58.71,120200.0,42.4712,42.4857,42.3989,42.4712,120200.0
2008-05-08 14:55:00,58.71,58.72,58.55,58.6,143600.0,42.4712,42.4784,42.3555,42.3916,143600.0
2008-05-08 15:00:00,58.59,58.76,58.58,58.69,131200.0,42.3844,42.5074,42.3772,42.4567,131200.0
2008-05-08 15:05:00,58.7,58.74,58.6,58.72,92600.0,42.464,42.4929,42.3916,42.4784,92600.0
2008-05-08 15:10:00,58.71,58.73,58.55,58.55,89200.0,42.4712,42.4857,42.3555,42.3555,89200.0
2008-05-08 15:15:00,58.54,58.77,58.47,58.73,179000.0,42.3482,42.5146,42.2976,42.4857,179000.0
2008-05-08 15:20:00,58.72,58.91,58.65,58.84,226000.0,42.4784,42.6159,42.4278,42.5652,226000.0
2008-05-08 15:25:00,58.82,58.99,58.75,58.87,219000.0,42.5508,42.6737,42.5001,42.5869,219000.0
2008-05-08 15:30:00,58.83,58.97,58.81,58.85,108200.0,42.558,42.6593,42.5435,42.5725,108200.0
2008-05-08 15:35:00,58.85,58.95,58.83,58.87,140200.0,42.5725,42.6448,42.558,42.5869,140200.0
2008-05-08 15:40:00,58.88,58.94,58.76,58.83,183200.0,42.5942,42.6376,42.5074,42.558,183200.0
2008-05-08 15:45:00,58.84,58.85,58.72,58.72,324200.0,42.5652,42.5725,42.4784,42.4784,324200.0
2008-05-08 15:50:00,58.73,58.92,58.71,58.92,331200.0,42.4857,42.6231,42.4712,42.6231,331200.0
2008-05-08 15:55:00,58.91,59.1,58.91,59.02,402400.0,42.6159,42.7533,42.6159,42.6955,402400.0
2008-05-09 09:30:00,58.61,58.69,57.6,57.8,534000.0,42.3989,42.4567,41.6682,41.8129,534000.0
2008-05-09 09:35:00,57.8,57.92,57.6,57.67,463800.0,41.8129,41.8997,41.6682,41.7189,463800.0
2008-05-09 09:40:00,57.6,57.69,57.39,57.47,615200.0,41.6682,41.7333,41.5163,41.5742,615200.0
2008-05-09 09:45:00,57.48,57.5,57.1,57.24,381400.0,41.5814,41.5959,41.3065,41.4078,381400.0
2008-05-09 09:50:00,57.24,57.35,57.08,57.17,296400.0,41.4078,41.4874,41.292,41.3571,296400.0
2008-05-09 09:55:00,57.19,57.59,57.18,57.49,263600.0,41.3716,41.661,41.3644,41.5886,263600.0
2008-05-09 10:00:00,57.47,57.65,57.07,57.09,399400.0,41.5742,41.7044,41.2848,41.2993,399400.0
2008-05-09 10:05:00,57.09,57.29,56.96,57.02,605400.0,41.2993,41.444,41.2052,41.2486,605400.0
2008-05-09 10:10:00,57.04,57.23,56.95,57.11,269600.0,41.2631,41.4006,41.198,41.3137,269600.0
2008-05-09 10:15:00,57.11,57.17,56.95,57.02,333200.0,41.3137,41.3571,41.198,41.2486,333200.0
2008-05-09 10:20:00,57.02,57.02,56.76,56.88,406200.0,41.2486,41.2486,41.0606,41.1474,406200.0
2008-05-09 10:25:00,56.87,56.91,56.75,56.75,293600.0,41.1401,41.1691,41.0533,41.0533,293600.0
2008-05-09 10:30:00,56.75,56.97,56.75,56.88,241400.0,41.0533,41.2125,41.0533,41.1474,241400.0
2008-05-09 10:35:00,56.86,56.86,56.43,56.49,462600.0,41.1329,41.1329,40.8218,40.8652,462600.0
2008-05-09 10:40:00,56.49,56.76,56.45,56.5,433600.0,40.8652,41.0606,40.8363,40.8725,433600.0
2008-05-09 10:45:00,56.5,56.66,56.45,56.47,268400.0,40.8725,40.9882,40.8363,40.8508,268400.0
2008-05-09 10:50:00,56.46,56.67,56.45,56.55,264200.0,40.8435,40.9954,40.8363,40.9086,264200.0
2008-05-09 10:55:00,56.55,56.85,56.55,56.75,179400.0,40.9086,41.1257,40.9086,41.0533,179400.0
2008-05-09 11:00:00,56.77,56.89,56.75,56.81,309200.0,41.0678,41.1546,41.0533,41.0967,309200.0
2008-05-09 11:05:00,56.82,56.99,56.81,56.95,182200.0,41.104,41.2269,41.0967,41.198,182200.0
2008-05-09 11:10:00,56.93,56.94,56.81,56.84,106400.0,41.1835,41.1908,41.0967,41.1184,106400.0
2008-05-09 11:15:00,56.85,56.85,56.79,56.79,116000.0,41.1257,41.1257,41.0823,41.0823,116000.0
2008-05-09 11:20:00,56.78,56.79,56.58,56.62,181400.0,41.075,41.0823,40.9303,40.9593,181400.0
2008-05-09 11:25:00,56.62,56.78,56.6,56.72,135200.0,40.9593,41.075,40.9448,41.0316,135200.0
2008-05-09 11:30:00,56.72,56.9,56.72,56.88,166400.0,41.0316,41.1618,41.0316,41.1474,166400.0
2008-05-09 11:35:00,56.87,56.9,56.7,56.71,123400.0,41.1401,41.1618,41.0171,41.0244,123400.0
2008-05-09 11:40:00,56.71,56.8,56.69,56.78,92200.0,41.0244,41.0895,41.0099,41.075,92200.0
2008-05-09 11:45:00,56.78,56.88,56.74,56.74,74600.0,41.075,41.1474,41.0461,41.0461,74600.0
2008-05-09 11:50:00,56.74,56.79,56.66,56.67,92600.0,41.0461,41.0823,40.9882,40.9954,92600.0
2008-05-09 11:55:00,56.67,56.74,56.61,56.69,119000.0,40.9954,41.0461,40.952,41.0099,119000.0
2008-05-09 12:00:00,56.69,56.72,56.6,56.6,112200.0,41.0099,41.0316,40.9448,40.9448,112200.0
2008-05-09 12:05:00,56.63,56.63,56.45,56.45,173400.0,40.9665,40.9665,40.8363,40.8363,173400.0
2008-05-09 12:10:00,56.45,56.49,56.17,56.19,320800.0,40.8363,40.8652,40.6337,40.6482,320800.0
2008-05-09 12:15:00,56.17,56.29,56.03,56.29,316600.0,40.6337,40.7206,40.5325,40.7206,316600.0
2008-05-09 12:20:00,56.28,56.36,56.22,56.22,206800.0,40.7133,40.7712,40.6699,40.6699,206800.0
2008-05-09 12:25:00,56.21,56.31,56.21,56.24,181800.0,40.6627,40.735,40.6627,40.6844,181800.0
2008-05-09 12:30:00,56.26,56.31,56.17,56.23,147200.0,40.6988,40.735,40.6337,40.6771,147200.0
2008-05-09 12:35:00,56.22,56.34,56.16,56.21,140600.0,40.6699,40.7567,40.6265,40.6627,140600.0
2008-05-09 12:40:00,56.23,56.33,56.18,56.27,77600.0,40.6771,40.7495,40.641,40.7061,77600.0
2008-05-09 12:45:00,56.27,56.52,56.25,56.49,100400.0,40.7061,40.8869,40.6916,40.8652,100400.0
2008-05-09 12:50:00,56.47,56.6,56.39,56.56,133200.0,40.8508,40.9448,40.7929,40.9159,133200.0
2008-05-09 12:55:00,56.58,56.72,56.56,56.72,94000.0,40.9303,41.0316,40.9159,41.0316,94000.0
2008-05-09 13:00:00,56.71,56.84,56.7,56.78,111200.0,41.0244,41.1184,41.0171,41.075,111200.0
2008-05-09 13:05:00,56.76,56.79,56.57,56.63,101800.0,41.0606,41.0823,40.9231,40.9665,101800.0
2008-05-09 13:10:00,56.62,56.72,56.62,56.65,74600.0,40.9593,41.0316,40.9593,40.981,74600.0
2008-05-09 13:15:00,56.65,56.82,56.6,56.77,76800.0,40.981,41.104,40.9448,41.0678,76800.0
2008-05-09 13:20:00,56.78,56.93,56.77,56.93,78000.0,41.075,41.1835,41.0678,41.1835,78000.0
2008-05-09 13:25:00,56.92,56.92,56.76,56.76,82600.0,41.1763,41.1763,41.0606,41.0606,82600.0
2008-05-09 13:30:00,56.76,56.79,56.69,56.72,97000.0,41.0606,41.0823,41.0099,41.0316,97000.0
2008-05-09 13:35:00,56.71,56.88,56.69,56.86,80600.0,41.0244,41.1474,41.0099,41.1329,80600.0
2008-05-09 13:40:00,56.86,56.88,56.69,56.71,71200.0,41.1329,41.1474,41.0099,41.0244,71200.0
2008-05-09 13:45:00,56.72,56.88,56.71,56.8,98200.0,41.0316,41.1474,41.0244,41.0895,98200.0
2008-05-09 13:50:00,56.81,56.88,56.79,56.82,59800.0,41.0967,41.1474,41.0823,41.104,59800.0
2008-05-09 13:55:00,56.82,56.91,56.77,56.85,66000.0,41.104,41.1691,41.0678,41.1257,66000.0
2008-05-09 14:00:00,56.85,57.06,56.78,57.0,129600.0,41.1257,41.2776,41.075,41.2342,129600.0
2008-05-09 14:05:00,57.0,57.21,56.99,57.1,136000.0,41.2342,41.3861,41.2269,41.3065,136000.0
2008-05-09 14:10:00,57.09,57.2,56.99,57.07,134200.0,41.2993,41.3789,41.2269,41.2848,134200.0
2008-05-09 14:15:00,57.09,57.2,56.97,57.01,152200.0,41.2993,41.3789,41.2125,41.2414,152200.0
2008-05-09 14:20:00,56.99,57.02,56.84,56.87,93000.0,41.2269,41.2486,41.1184,41.1401,93000.0
2008-05-09 14:25:00,56.87,57.02,56.85,56.85,108600.0,41.1401,41.2486,41.1257,41.1257,108600.0
2008-05-09 14:30:00,56.85,56.95,56.83,56.94,83600.0,41.1257,41.198,41.1112,41.1908,83600.0
2008-05-09 14:35:00,56.95,57.05,56.88,57.04,84000.0,41.198,41.2703,41.1474,41.2631,84000.0
2008-05-09 14:40:00,57.03,57.1,56.94,57.02,97000.0,41.2559,41.3065,41.1908,41.2486,97000.0
2008-05-09 14:45:00,57.01,57.1,57.0,57.0,83800.0,41.2414,41.3065,41.2342,41.2342,83800.0
2008-05-09 14:50:00,57.0,57.08,56.98,57.03,69600.0,41.2342,41.292,41.2197,41.2559,69600.0
2008-05-09 14:55:00,57.02,57.19,57.0,57.13,116000.0,41.2486,41.3716,41.2342,41.3282,116000.0
2008-05-09 15:00:00,57.12,57.15,56.98,57.0,117600.0,41.321,41.3427,41.2197,41.2342,117600.0
2008-05-09 15:05:00,57.0,57.09,57.0,57.08,65600.0,41.2342,41.2993,41.2342,41.292,65600.0
2008-05-09 15:10:00,57.08,57.1,57.0,57.1,130200.0,41.292,41.3065,41.2342,41.3065,130200.0
2008-05-09 15:15:00,57.09,57.09,57.0,57.01,101600.0,41.2993,41.2993,41.2342,41.2414,101600.0
2008-05-09 15:20:00,57.0,57.07,56.92,57.01,165400.0,41.2342,41.2848,41.1763,41.2414,165400.0
2008-05-09 15:25:00,57.02,57.18,57.01,57.13,247600.0,41.2486,41.3644,41.2414,41.3282,247600.0
2008-05-09 15:30:00,57.12,57.31,57.09,57.29,240800.0,41.321,41.4584,41.2993,41.444,240800.0
2008-05-09 15:35:00,57.31,57.39,57.23,57.23,198800.0,41.4584,41.5163,41.4006,41.4006,198800.0
2008-05-09 15:40:00,57.23,57.29,57.13,57.22,246600.0,41.4006,41.444,41.3282,41.3933,246600.0
2008-05-09 15:45:00,57.21,57.21,56.88,56.9,206400.0,41.3861,41.3861,41.1474,41.1618,206400.0
2008-05-09 15:50:00,56.9,57.02,56.85,56.95,248800.0,41.1618,41.2486,41.1257,41.198,248800.0
2008-05-09 15:55:00,56.97,57.1,56.93,57.09,387800.0,41.2125,41.3065,41.1835,41.2993,387800.0
2008-05-12 09:30:00,56.66,57.46,56.61,56.63,487600.0,40.9882,41.5669,40.952,40.9665,487600.0
2008-05-12 09:35:00,56.63,56.68,56.18,56.23,523400.0,40.9665,41.0027,40.641,40.6771,523400.0
2008-05-12 09:40:00,56.23,56.62,56.21,56.27,326200.0,40.6771,40.9593,40.6627,40.7061,326200.0
2008-05-12 09:45:00,56.27,56.3,56.05,56.13,331400.0,40.7061,40.7278,40.5469,40.6048,331400.0
2008-05-12 09:50:00,56.12,56.43,56.12,56.21,271200.0,40.5976,40.8218,40.5976,40.6627,271200.0
2008-05-12 09:55:00,56.21,56.24,55.83,56.04,306000.0,40.6627,40.6844,40.3878,40.5397,306000.0
2008-05-12 10:00:00,56.02,56.07,55.85,56.02,405400.0,40.5252,40.5614,40.4023,40.5252,405400.0
2008-05-12 10:05:00,56.03,56.27,55.97,56.23,339600.0,40.5325,40.7061,40.4891,40.6771,339600.0
2008-05-12 10:10:00,56.22,56.5,56.22,56.44,337400.0,40.6699,40.8725,40.6699,40.8291,337400.0
2008-05-12 10:15:00,56.43,56.74,56.41,56.47,512200.0,40.8218,41.0461,40.8074,40.8508,512200.0
2008-05-12 10:20:00,56.47,56.67,56.45,56.66,206200.0,40.8508,40.9954,40.8363,40.9882,206200.0
2008-05-12 10:25:00,56.68,56.72,56.55,56.62,253800.0,41.0027,41.0316,40.9086,40.9593,253800.0
2008-05-12 10:30:00,56.62,56.65,56.43,56.5,276400.0,40.9593,40.981,40.8218,40.8725,276400.0
2008-05-12 10:35:00,56.5,56.6,56.45,56.52,287800.0,40.8725,40.9448,40.8363,40.8869,287800.0
2008-05-12 10:40:00,56.52,56.62,56.43,56.54,279400.0,40.8869,40.9593,40.8218,40.9014,279400.0
2008-05-12 10:45:00,56.55,56.87,56.52,56.76,420000.0,40.9086,41.1401,40.8869,41.0606,420000.0
2008-05-12 10:50:00,56.77,56.84,56.73,56.83,228400.0,41.0678,41.1184,41.0389,41.1112,228400.0
2008-05-12 10:55:00,56.82,57.15,56.81,57.09,643400.0,41.104,41.3427,41.0967,41.2993,643400.0
2008-05-12 11:00:00,57.09,57.22,57.01,57.22,269600.0,41.2993,41.3933,41.2414,41.3933,269600.0
2008-05-12 11:05:00,57.22,57.25,57.0,57.06,401600.0,41.3933,41.415,41.2342,41.2776,401600.0
2008-05-12 11:10:00,57.05,57.33,57.05,57.3,253600.0,41.2703,41.4729,41.2703,41.4512,253600.0
2008-05-12 11:15:00,57.3,57.32,57.06,57.07,276000.0,41.4512,41.4657,41.2776,41.2848,276000.0
2008-05-12 11:20:00,57.07,57.13,56.87,56.99,301800.0,41.2848,41.3282,41.1401,41.2269,301800.0
2008-05-12 11:25:00,56.99,57.06,56.92,57.06,71600.0,41.2269,41.2776,41.1763,41.2776,71600.0
2008-05-12 11:30:00,57.05,57.14,56.96,57.0,107000.0,41.2703,41.3354,41.2052,41.2342,107000.0
2008-05-12 11:35:00,57.0,57.29,56.97,57.29,118000.0,41.2342,41.444,41.2125,41.444,118000.0
2008-05-12 11:40:00,57.29,57.33,57.12,57.17,126400.0,41.444,41.4729,41.321,41.3571,126400.0
2008-05-12 11:45:00,57.2,57.31,57.19,57.22,84600.0,41.3789,41.4584,41.3716,41.3933,84600.0
2008-05-12 11:50:00,57.23,57.35,57.2,57.35,117200.0,41.4006,41.4874,41.3789,41.4874,117200.0
2008-05-12 11:55:00,57.35,57.57,57.3,57.53,345400.0,41.4874,41.6465,41.4512,41.6176,345400.0
2008-05-12 12:00:00,57.53,57.55,57.33,57.35,125200.0,41.6176,41.632,41.4729,41.4874,125200.0
2008-05-12 12:05:00,57.34,57.34,57.02,57.09,143200.0,41.4801,41.4801,41.2486,41.2993,143200.0
2008-05-12 12:10:00,57.08,57.13,56.92,57.04,205000.0,41.292,41.3282,41.1763,41.2631,205000.0
2008-05-12 12:15:00,57.06,57.15,56.99,57.14,83800.0,41.2776,41.3427,41.2269,41.3354,83800.0
2008-05-12 12:20:00,57.14,57.25,57.12,57.23,76600.0,41.3354,41.415,41.321,41.4006,76600.0
2008-05-12 12:25:00,57.24,57.24,56.98,57.04,128200.0,41.4078,41.4078,41.2197,41.2631,128200.0
2008-05-12 12:30:00,57.03,57.03,56.87,56.92,81000.0,41.2559,41.2559,41.1401,41.1763,81000.0
2008-05-12 12:35:00,56.92,57.1,56.92,57.04,99400.0,41.1763,41.3065,41.1763,41.2631,99400.0
2008-05-12 12:40:00,57.03,57.08,56.95,56.96,38600.0,41.2559,41.292,41.198,41.2052,38600.0
2008-05-12 12:45:00,56.96,57.13,56.92,57.12,108000.0,41.2052,41.3282,41.1763,41.321,108000.0
2008-05-12 12:50:00,57.12,57.22,57.11,57.19,90400.0,41.321,41.3933,41.3137,41.3716,90400.0
2008-05-12 12:55:00,57.2,57.25,57.2,57.2,76800.0,41.3789,41.415,41.3789,41.3789,76800.0
2008-05-12 13:00:00,57.2,57.24,57.16,57.21,114800.0,41.3789,41.4078,41.3499,41.3861,114800.0
2008-05-12 13:05:00,57.21,57.32,57.19,57.27,112400.0,41.3861,41.4657,41.3716,41.4295,112400.0
2008-05-12 13:10:00,57.26,57.29,57.2,57.2,49800.0,41.4223,41.444,41.3789,41.3789,49800.0
2008-05-12 13:15:00,57.21,57.28,57.2,57.28,86600.0,41.3861,41.4367,41.3789,41.4367,86600.0
2008-05-12 13:20:00,57.27,57.33,57.24,57.27,36000.0,41.4295,41.4729,41.4078,41.4295,36000.0
2008-05-12 13:25:00,57.27,57.37,57.2,57.29,72800.0,41.4295,41.5018,41.3789,41.444,72800.0
2008-05-12 13:30:00,57.27,57.27,57.13,57.18,97200.0,41.4295,41.4295,41.3282,41.3644,97200.0
2008-05-12 13:35:00,57.17,57.32,57.05,57.32,81600.0,41.3571,41.4657,41.2703,41.4657,81600.0
2008-05-12 13:40:00,57.33,57.38,57.27,57.29,330800.0,41.4729,41.5091,41.4295,41.444,330800.0
2008-05-12 13:45:00,57.29,57.32,57.17,57.18,99000.0,41.444,41.4657,41.3571,41.3644,99000.0
2008-05-12 13:50:00,57.19,57.22,57.15,57.2,52000.0,41.3716,41.3933,41.3427,41.3789,52000.0
2008-05-12 13:55:00,57.2,57.32,57.2,57.24,152200.0,41.3789,41.4657,41.3789,41.4078,152200.0
2008-05-12 14:00:00,57.23,57.26,57.18,57.2,84200.0,41.4006,41.4223,41.3644,41.3789,84200.0
2008-05-12 14:05:00,57.22,57.23,57.15,57.21,37800.0,41.3933,41.4006,41.3427,41.3861,37800.0
2008-05-12 14:10:00,57.2,57.4,57.2,57.4,86200.0,41.3789,41.5235,41.3789,41.5235,86200.0
2008-05-12 14:15:00,57.38,57.44,57.26,57.34,67400.0,41.5091,41.5525,41.4223,41.4801,67400.0
2008-05-12 14:20:00,57.33,57.43,57.32,57.34,86000.0,41.4729,41.5452,41.4657,41.4801,86000.0
2008-05-12 14:25:00,57.35,57.48,57.31,57.47,134600.0,41.4874,41.5814,41.4584,41.5742,134600.0
2008-05-12 14:30:00,57.48,57.6,57.43,57.52,178800.0,41.5814,41.6682,41.5452,41.6103,178800.0
2008-05-12 14:35:00,57.54,57.6,57.41,57.42,82200.0,41.6248,41.6682,41.5308,41.538,82200.0
2008-05-12 14:40:00,57.41,57.47,57.36,57.44,72200.0,41.5308,41.5742,41.4946,41.5525,72200.0
2008-05-12 14:45:00,57.45,57.5,57.3,57.43,57800.0,41.5597,41.5959,41.4512,41.5452,57800.0
2008-05-12 14:50:00,57.45,57.6,57.45,57.6,177800.0,41.5597,41.6682,41.5597,41.6682,177800.0
2008-05-12 14:55:00,57.6,57.63,57.48,57.49,137200.0,41.6682,41.6899,41.5814,41.5886,137200.0
2008-05-12 15:00:00,57.48,57.54,57.37,57.49,182200.0,41.5814,41.6248,41.5018,41.5886,182200.0
2008-05-12 15:05:00,57.5,57.55,57.38,57.42,121200.0,41.5959,41.632,41.5091,41.538,121200.0
2008-05-12 15:10:00,57.43,57.49,57.28,57.34,101200.0,41.5452,41.5886,41.4367,41.4801,101200.0
2008-05-12 15:15:00,57.32,57.51,57.3,57.49,89400.0,41.4657,41.6031,41.4512,41.5886,89400.0
2008-05-12 15:20:00,57.49,57.57,57.44,57.49,121200.0,41.5886,41.6465,41.5525,41.5886,121200.0
2008-05-12 15:25:00,57.49,57.49,57.31,57.35,140800.0,41.5886,41.5886,41.4584,41.4874,140800.0
2008-05-12 15:30:00,57.37,57.38,57.13,57.29,213400.0,41.5018,41.5091,41.3282,41.444,213400.0
2008-05-12 15:35:00,57.3,57.38,57.27,57.3,172600.0,41.4512,41.5091,41.4295,41.4512,172600.0
2008-05-12 15:40:00,57.31,57.31,57.16,57.29,157800.0,41.4584,41.4584,41.3499,41.444,157800.0
2008-05-12 15:45:00,57.29,57.33,57.18,57.23,184600.0,41.444,41.4729,41.3644,41.4006,184600.0
2008-05-12 15:50:00,57.23,57.34,57.22,57.26,188800.0,41.4006,41.4801,41.3933,41.4223,188800.0
2008-05-12 15:55:00,57.26,57.3,57.2,57.29,291800.0,41.4223,41.4512,41.3789,41.444,291800.0
2008-05-13 09:30:00,56.67,57.08,56.41,56.59,398800.0,40.9954,41.292,40.8074,40.9376,398800.0
2008-05-13 09:35:00,56.61,56.99,56.51,56.83,365200.0,40.952,41.2269,40.8797,41.1112,365200.0
2008-05-13 09:40:00,56.85,56.99,56.7,56.74,309800.0,41.1257,41.2269,41.0171,41.0461,309800.0
2008-05-13 09:45:00,56.74,56.78,56.34,56.41,381000.0,41.0461,41.075,40.7567,40.8074,381000.0
2008-05-13 09:50:00,56.39,56.56,56.18,56.37,405000.0,40.7929,40.9159,40.641,40.7784,405000.0
2008-05-13 09:55:00,56.36,56.63,56.35,56.38,253800.0,40.7712,40.9665,40.764,40.7857,253800.0
2008-05-13 10:00:00,56.4,56.82,56.4,56.82,278200.0,40.8001,41.104,40.8001,41.104,278200.0
2008-05-13 10:05:00,56.82,56.82,56.55,56.7,320400.0,41.104,41.104,40.9086,41.0171,320400.0
2008-05-13 10:10:00,56.7,56.88,56.52,56.6,306000.0,41.0171,41.1474,40.8869,40.9448,306000.0
2008-05-13 10:15:00,56.58,56.63,56.29,56.37,307800.0,40.9303,40.9665,40.7206,40.7784,307800.0
2008-05-13 10:20:00,56.38,56.55,56.3,56.43,222600.0,40.7857,40.9086,40.7278,40.8218,222600.0
2008-05-13 10:25:00,56.43,56.49,56.25,56.31,233200.0,40.8218,40.8652,40.6916,40.735,233200.0
2008-05-13 10:30:00,56.32,56.37,56.3,56.37,135800.0,40.7423,40.7784,40.7278,40.7784,135800.0
2008-05-13 10:35:00,56.37,56.6,56.35,56.56,159800.0,40.7784,40.9448,40.764,40.9159,159800.0
2008-05-13 10:40:00,56.57,56.62,56.42,56.59,201600.0,40.9231,40.9593,40.8146,40.9376,201600.0
2008-05-13 10:45:00,56.59,56.72,56.49,56.53,247000.0,40.9376,41.0316,40.8652,40.8942,247000.0
2008-05-13 10:50:00,56.53,56.7,56.49,56.58,386200.0,40.8942,41.0171,40.8652,40.9303,386200.0
2008-05-13 10:55:00,56.57,56.58,56.45,56.49,223200.0,40.9231,40.9303,40.8363,40.8652,223200.0
2008-05-13 11:00:00,56.48,56.6,56.37,56.58,180000.0,40.858,40.9448,40.7784,40.9303,180000.0
2008-05-13 11:05:00,56.59,56.85,56.59,56.8,178600.0,40.9376,41.1257,40.9376,41.0895,178600.0
2008-05-13 11:10:00,56.76,56.94,56.71,56.9,202400.0,41.0606,41.1908,41.0244,41.1618,202400.0
2008-05-13 11:15:00,56.92,57.15,56.9,57.02,235000.0,41.1763,41.3427,41.1618,41.2486,235000.0
2008-05-13 11:20:00,57.01,57.31,56.99,57.24,212800.0,41.2414,41.4584,41.2269,41.4078,212800.0
2008-05-13 11:25:00,57.24,57.24,57.05,57.14,192000.0,41.4078,41.4078,41.2703,41.3354,192000.0
2008-05-13 11:30:00,57.13,57.18,57.09,57.11,126400.0,41.3282,41.3644,41.2993,41.3137,126400.0
2008-05-13 11:35:00,57.11,57.24,57.11,57.22,141200.0,41.3137,41.4078,41.3137,41.3933,141200.0
2008-05-13 11:40:00,57.22,57.24,57.16,57.21,164200.0,41.3933,41.4078,41.3499,41.3861,164200.0
2008-05-13 11:45:00,57.2,57.24,57.12,57.16,119200.0,41.3789,41.4078,41.321,41.3499,119200.0
2008-05-13 11:50:00,57.18,57.27,57.12,57.25,161000.0,41.3644,41.4295,41.321,41.415,161000.0
2008-05-13 11:55:00,57.27,57.46,57.27,57.35,259000.0,41.4295,41.5669,41.4295,41.4874,259000.0
2008-05-13 12:00:00,57.34,57.35,57.19,57.2,169600.0,41.4801,41.4874,41.3716,41.3789,169600.0
2008-05-13 12:05:00,57.19,57.2,56.9,57.09,202800.0,41.3716,41.3789,41.1618,41.2993,202800.0
2008-05-13 12:10:00,57.08,57.27,57.02,57.2,116200.0,41.292,41.4295,41.2486,41.3789,116200.0
2008-05-13 12:15:00,57.22,57.29,57.04,57.16,113200.0,41.3933,41.444,41.2631,41.3499,113200.0
2008-05-13 12:20:00,57.14,57.21,57.05,57.13,83800.0,41.3354,41.3861,41.2703,41.3282,83800.0
2008-05-13 12:25:00,57.13,57.19,57.09,57.1,74400.0,41.3282,41.3716,41.2993,41.3065,74400.0
2008-05-13 12:30:00,57.09,57.16,57.06,57.13,102800.0,41.2993,41.3499,41.2776,41.3282,102800.0
2008-05-13 12:35:00,57.13,57.2,57.1,57.19,59600.0,41.3282,41.3789,41.3065,41.3716,59600.0
2008-05-13 12:40:00,57.17,57.2,57.09,57.15,65800.0,41.3571,41.3789,41.2993,41.3427,65800.0
2008-05-13 12:45:00,57.18,57.41,57.15,57.38,156400.0,41.3644,41.5308,41.3427,41.5091,156400.0
2008-05-13 12:50:00,57.38,57.45,57.33,57.42,88200.0,41.5091,41.5597,41.4729,41.538,88200.0
2008-05-13 12:55:00,57.42,57.45,57.38,57.44,144800.0,41.538,41.5597,41.5091,41.5525,144800.0
2008-05-13 13:00:00,57.44,57.45,57.38,57.41,121000.0,41.5525,41.5597,41.5091,41.5308,121000.0
2008-05-13 13:05:00,57.41,57.5,57.4,57.5,117000.0,41.5308,41.5959,41.5235,41.5959,117000.0
2008-05-13 13:10:00,57.5,57.65,57.49,57.6,193000.0,41.5959,41.7044,41.5886,41.6682,193000.0
2008-05-13 13:15:00,57.6,57.72,57.55,57.69,116400.0,41.6682,41.755,41.632,41.7333,116400.0
2008-05-13 13:20:00,57.71,57.85,57.68,57.71,203000.0,41.7478,41.8491,41.7261,41.7478,203000.0
2008-05-13 13:25:00,57.73,57.8,57.7,57.74,113000.0,41.7623,41.8129,41.7406,41.7695,113000.0
2008-05-13 13:30:00,57.76,57.91,57.73,57.88,133200.0,41.784,41.8925,41.7623,41.8708,133200.0
2008-05-13 13:35:00,57.87,57.92,57.76,57.84,145800.0,41.8635,41.8997,41.784,41.8418,145800.0
2008-05-13 13:40:00,57.82,57.95,57.73,57.91,170400.0,41.8274,41.9214,41.7623,41.8925,170400.0
2008-05-13 13:45:00,57.93,58.09,57.88,58.08,167400.0,41.9069,42.0227,41.8708,42.0154,167400.0
2008-05-13 13:50:00,58.08,58.12,57.9,57.93,190800.0,42.0154,42.0444,41.8852,41.9069,190800.0
2008-05-13 13:55:00,57.92,58.0,57.88,57.97,126200.0,41.8997,41.9576,41.8708,41.9359,126200.0
2008-05-13 14:00:00,57.96,58.23,57.95,58.12,183400.0,41.9286,42.124,41.9214,42.0444,183400.0
2008-05-13 14:05:00,58.11,58.25,58.06,58.21,183600.0,42.0372,42.1384,42.001,42.1095,183600.0
2008-05-13 14:10:00,58.21,58.37,58.17,58.33,256200.0,42.1095,42.2252,42.0806,42.1963,256200.0
2008-05-13 14:15:00,58.32,58.37,57.85,58.33,206800.0,42.1891,42.2252,41.8491,42.1963,206800.0
2008-05-13 14:20:00,58.34,58.35,58.26,58.31,222800.0,42.2035,42.2108,42.1457,42.1818,222800.0
2008-05-13 14:25:00,58.31,58.45,58.29,58.37,827600.0,42.1818,42.2831,42.1674,42.2252,827600.0
2008-05-13 14:30:00,58.37,58.38,58.26,58.3,136000.0,42.2252,42.2325,42.1457,42.1746,136000.0
2008-05-13 14:35:00,58.32,58.54,58.27,58.5,291800.0,42.1891,42.3482,42.1529,42.3193,291800.0
2008-05-13 14:40:00,58.52,58.7,58.48,58.54,339800.0,42.3337,42.464,42.3048,42.3482,339800.0
2008-05-13 14:45:00,58.54,58.62,58.42,58.44,273800.0,42.3482,42.4061,42.2614,42.2759,273800.0
2008-05-13 14:50:00,58.45,58.55,58.4,58.48,146600.0,42.2831,42.3555,42.2469,42.3048,146600.0
2008-05-13 14:55:00,58.46,58.59,58.46,58.52,123600.0,42.2903,42.3844,42.2903,42.3337,123600.0
2008-05-13 15:00:00,58.53,58.67,58.46,58.67,216600.0,42.341,42.4423,42.2903,42.4423,216600.0
2008-05-13 15:05:00,58.68,58.8,58.62,58.64,332000.0,42.4495,42.5363,42.4061,42.4206,332000.0
2008-05-13 15:10:00,58.65,58.71,58.51,58.54,168600.0,42.4278,42.4712,42.3265,42.3482,168600.0
2008-05-13 15:15:00,58.54,58.59,58.49,58.55,179400.0,42.3482,42.3844,42.312,42.3555,179400.0
2008-05-13 15:20:00,58.55,58.58,58.39,58.41,226600.0,42.3555,42.3772,42.2397,42.2542,226600.0
2008-05-13 15:25:00,58.42,58.45,58.22,58.44,294600.0,42.2614,42.2831,42.1167,42.2759,294600.0
2008-05-13 15:30:00,58.45,58.56,58.43,58.46,323800.0,42.2831,42.3627,42.2686,42.2903,323800.0
2008-05-13 15:35:00,58.47,58.63,58.42,58.57,376000.0,42.2976,42.4133,42.2614,42.3699,376000.0
2008-05-13 15:40:00,58.59,58.62,58.45,58.47,191800.0,42.3844,42.4061,42.2831,42.2976,191800.0
2008-05-13 15:45:00,58.48,58.57,58.38,58.48,240400.0,42.3048,42.3699,42.2325,42.3048,240400.0
2008-05-13 15:50:00,58.48,58.6,58.47,58.6,258800.0,42.3048,42.3916,42.2976,42.3916,258800.0
2008-05-13 15:55:00,58.6,58.77,58.59,58.7,487600.0,42.3916,42.5146,42.3844,42.464,487600.0
2008-05-14 09:30:00,59.0,59.18,58.63,58.65,563600.0,42.681,42.8112,42.4133,42.4278,563600.0
2008-05-14 09:35:00,58.66,58.77,58.3,58.47,532000.0,42.435,42.5146,42.1746,42.2976,532000.0
2008-05-14 09:40:00,58.46,58.5,58.02,58.1,564200.0,42.2903,42.3193,41.972,42.0299,564200.0
2008-05-14 09:45:00,58.1,58.44,58.1,58.41,491800.0,42.0299,42.2759,42.0299,42.2542,491800.0
2008-05-14 09:50:00,58.44,58.54,58.23,58.38,397200.0,42.2759,42.3482,42.124,42.2325,397200.0
2008-05-14 09:55:00,58.38,58.62,58.31,58.59,269200.0,42.2325,42.4061,42.1818,42.3844,269200.0
2008-05-14 10:00:00,58.59,58.89,58.58,58.88,350400.0,42.3844,42.6014,42.3772,42.5942,350400.0
2008-05-14 10:05:00,58.88,58.9,58.74,58.83,232000.0,42.5942,42.6086,42.4929,42.558,232000.0
2008-05-14 10:10:00,58.83,59.13,58.79,59.01,299600.0,42.558,42.775,42.5291,42.6882,299600.0
2008-05-14 10:15:00,59.01,59.37,59.0,59.18,418400.0,42.6882,42.9486,42.681,42.8112,418400.0
2008-05-14 10:20:00,59.19,59.21,59.0,59.13,245200.0,42.8184,42.8329,42.681,42.775,245200.0
2008-05-14 10:25:00,59.13,59.24,59.02,59.07,169200.0,42.775,42.8546,42.6955,42.7316,169200.0
2008-05-14 10:30:00,59.07,59.38,58.99,59.37,406800.0,42.7316,42.9559,42.6737,42.9486,406800.0
2008-05-14 10:35:00,59.37,59.47,59.2,59.4,209600.0,42.9486,43.021,42.8257,42.9703,209600.0
2008-05-14 10:40:00,59.4,59.45,59.3,59.38,128400.0,42.9703,43.0065,42.898,42.9559,128400.0
2008-05-14 10:45:00,59.38,59.47,59.15,59.29,233200.0,42.9559,43.021,42.7895,42.8908,233200.0
2008-05-14 10:50:00,59.29,59.38,59.22,59.35,200400.0,42.8908,42.9559,42.8401,42.9342,200400.0
2008-05-14 10:55:00,59.35,59.5,59.31,59.38,341000.0,42.9342,43.0427,42.9052,42.9559,341000.0
2008-05-14 11:00:00,59.38,59.54,59.34,59.43,370800.0,42.9559,43.0716,42.9269,42.992,370800.0
2008-05-14 11:05:00,59.44,59.51,59.38,59.49,234600.0,42.9993,43.0499,42.9559,43.0355,234600.0
2008-05-14 11:10:00,59.5,59.6,59.44,59.59,242000.0,43.0427,43.115,42.9993,43.1078,242000.0
2008-05-14 11:15:00,59.59,59.7,59.54,59.62,224600.0,43.1078,43.1874,43.0716,43.1295,224600.0
2008-05-14 11:20:00,59.61,59.65,59.43,59.45,201600.0,43.1223,43.1512,42.992,43.0065,201600.0
2008-05-14 11:25:00,59.47,59.55,59.27,59.28,289000.0,43.021,43.0789,42.8763,42.8835,289000.0
2008-05-14 11:30:00,59.28,59.4,59.23,59.25,175800.0,42.8835,42.9703,42.8474,42.8618,175800.0
2008-05-14 11:35:00,59.24,59.26,59.01,59.04,206600.0,42.8546,42.8691,42.6882,42.7099,206600.0
2008-05-14 11:40:00,59.02,59.5,59.02,59.27,256200.0,42.6955,43.0427,42.6955,42.8763,256200.0
2008-05-14 11:45:00,59.27,59.36,59.14,59.27,182800.0,42.8763,42.9414,42.7823,42.8763,182800.0
2008-05-14 11:50:00,59.27,59.38,58.93,58.99,169600.0,42.8763,42.9559,42.6303,42.6737,169600.0
2008-05-14 11:55:00,58.99,59.08,58.99,59.04,142600.0,42.6737,42.7389,42.6737,42.7099,142600.0
2008-05-14 12:00:00,59.02,59.1,58.95,58.99,132800.0,42.6955,42.7533,42.6448,42.6737,132800.0
2008-05-14 12:05:00,58.98,59.04,58.68,58.91,208000.0,42.6665,42.7099,42.4495,42.6159,208000.0
2008-05-14 12:10:00,58.93,58.96,58.83,58.92,136000.0,42.6303,42.652,42.558,42.6231,136000.0
2008-05-14 12:15:00,58.92,58.95,58.84,58.85,106600.0,42.6231,42.6448,42.5652,42.5725,106600.0
2008-05-14 12:20:00,58.84,58.86,58.68,58.72,183000.0,42.5652,42.5797,42.4495,42.4784,183000.0
2008-05-14 12:25:00,58.72,58.81,58.64,58.76,151000.0,42.4784,42.5435,42.4206,42.5074,151000.0
2008-05-14 12:30:00,58.76,58.9,58.72,58.88,73200.0,42.5074,42.6086,42.4784,42.5942,73200.0
2008-05-14 12:35:00,58.88,58.91,58.8,58.88,55200.0,42.5942,42.6159,42.5363,42.5942,55200.0
2008-05-14 12:40:00,58.88,58.94,58.81,58.87,81400.0,42.5942,42.6376,42.5435,42.5869,81400.0
2008-05-14 12:45:00,58.88,58.94,58.82,58.94,66800.0,42.5942,42.6376,42.5508,42.6376,66800.0
2008-05-14 12:50:00,58.94,58.95,58.88,58.89,85400.0,42.6376,42.6448,42.5942,42.6014,85400.0
2008-05-14 12:55:00,58.89,58.9,58.85,58.88,86800.0,42.6014,42.6086,42.5725,42.5942,86800.0
2008-05-14 13:00:00,58.9,59.07,58.85,59.04,177200.0,42.6086,42.7316,42.5725,42.7099,177200.0
2008-05-14 13:05:00,59.04,59.1,58.96,59.07,114600.0,42.7099,42.7533,42.652,42.7316,114600.0
2008-05-14 13:10:00,59.06,59.23,59.05,59.22,102000.0,42.7244,42.8474,42.7172,42.8401,102000.0
2008-05-14 13:15:00,59.23,59.23,59.08,59.13,96400.0,42.8474,42.8474,42.7389,42.775,96400.0
2008-05-14 13:20:00,59.1,59.1,58.98,58.99,70200.0,42.7533,42.7533,42.6665,42.6737,70200.0
2008-05-14 13:25:00,58.99,59.07,58.98,59.05,107400.0,42.6737,42.7316,42.6665,42.7172,107400.0
2008-05-14 13:30:00,59.06,59.23,59.04,59.18,158800.0,42.7244,42.8474,42.7099,42.8112,158800.0
2008-05-14 13:35:00,59.17,59.19,59.1,59.16,108200.0,42.804,42.8184,42.7533,42.7967,108200.0
2008-05-14 13:40:00,59.16,59.18,59.1,59.12,109600.0,42.7967,42.8112,42.7533,42.7678,109600.0
2008-05-14 13:45:00,59.13,59.15,59.05,59.15,135600.0,42.775,42.7895,42.7172,42.7895,135600.0
2008-05-14 13:50:00,59.14,59.26,59.13,59.2,154600.0,42.7823,42.8691,42.775,42.8257,154600.0
2008-05-14 13:55:00,59.2,59.25,59.16,59.18,83200.0,42.8257,42.8618,42.7967,42.8112,83200.0
2008-05-14 14:00:00,59.18,59.22,59.13,59.22,126000.0,42.8112,42.8401,42.775,42.8401,126000.0
2008-05-14 14:05:00,59.22,59.23,59.02,59.08,125000.0,42.8401,42.8474,42.6955,42.7389,125000.0
2008-05-14 14:10:00,59.07,59.1,59.02,59.08,70800.0,42.7316,42.7533,42.6955,42.7389,70800.0
2008-05-14 14:15:00,59.09,59.1,58.98,58.98,152400.0,42.7461,42.7533,42.6665,42.6665,152400.0
2008-05-14 14:20:00,58.98,59.02,58.88,58.89,100200.0,42.6665,42.6955,42.5942,42.6014,100200.0
2008-05-14 14:25:00,58.89,58.96,58.84,58.92,112000.0,42.6014,42.652,42.5652,42.6231,112000.0
2008-05-14 14:30:00,58.92,58.97,58.9,58.93,91400.0,42.6231,42.6593,42.6086,42.6303,91400.0
2008-05-14 14:35:00,58.94,58.99,58.85,58.88,133200.0,42.6376,42.6737,42.5725,42.5942,133200.0
2008-05-14 14:40:00,58.88,58.88,58.77,58.84,111800.0,42.5942,42.5942,42.5146,42.5652,111800.0
2008-05-14 14:45:00,58.85,58.91,58.79,58.8,90400.0,42.5725,42.6159,42.5291,42.5363,90400.0
2008-05-14 14:50:00,58.8,58.8,58.66,58.72,86000.0,42.5363,42.5363,42.435,42.4784,86000.0
2008-05-14 14:55:00,58.72,58.72,58.5,58.54,238600.0,42.4784,42.4784,42.3193,42.3482,238600.0
2008-05-14 15:00:00,58.54,58.67,58.52,58.56,217400.0,42.3482,42.4423,42.3337,42.3627,217400.0
2008-05-14 15:05:00,58.56,58.6,58.41,58.44,249400.0,42.3627,42.3916,42.2542,42.2759,249400.0
2008-05-14 15:10:00,58.42,58.45,58.31,58.31,177200.0,42.2614,42.2831,42.1818,42.1818,177200.0
2008-05-14 15:15:00,58.33,58.41,58.25,58.37,243200.0,42.1963,42.2542,42.1384,42.2252,243200.0
2008-05-14 15:20:00,58.36,58.37,58.07,58.1,192200.0,42.218,42.2252,42.0082,42.0299,192200.0
2008-05-14 15:25:00,58.09,58.13,57.94,58.01,304400.0,42.0227,42.0516,41.9142,41.9648,304400.0
2008-05-14 15:30:00,58.0,58.06,57.85,57.86,238400.0,41.9576,42.001,41.8491,41.8563,238400.0
2008-05-14 15:35:00,57.87,57.87,57.6,57.7,340400.0,41.8635,41.8635,41.6682,41.7406,340400.0
2008-05-14 15:40:00,57.72,57.8,57.5,57.6,363200.0,41.755,41.8129,41.5959,41.6682,363200.0
2008-05-14 15:45:00,57.6,57.74,57.54,57.73,268200.0,41.6682,41.7695,41.6248,41.7623,268200.0
2008-05-14 15:50:00,57.73,57.74,57.5,57.56,255000.0,41.7623,41.7695,41.5959,41.6393,255000.0
2008-05-14 15:55:00,57.55,57.59,57.51,57.52,344000.0,41.632,41.661,41.6031,41.6103,344000.0
2008-05-15 09:30:00,58.65,58.83,58.5,58.75,505400.0,42.4278,42.558,42.3193,42.5001,505400.0
2008-05-15 09:35:00,58.75,59.49,58.72,59.44,843200.0,42.5001,43.0355,42.4784,42.9993,843200.0
2008-05-15 09:40:00,59.45,59.97,59.31,59.85,696200.0,43.0065,43.3827,42.9052,43.2959,696200.0
2008-05-15 09:45:00,59.87,59.98,59.52,59.55,564800.0,43.3103,43.3899,43.0572,43.0789,564800.0
2008-05-15 09:50:00,59.55,59.7,59.38,59.52,324000.0,43.0789,43.1874,42.9559,43.0572,324000.0
2008-05-15 09:55:00,59.52,59.75,59.41,59.54,357600.0,43.0572,43.2235,42.9776,43.0716,357600.0
2008-05-15 10:00:00,59.54,59.72,59.43,59.6,378600.0,43.0716,43.2018,42.992,43.115,378600.0
2008-05-15 10:05:00,59.58,59.74,59.56,59.6,218800.0,43.1006,43.2163,43.0861,43.115,218800.0
2008-05-15 10:10:00,59.59,59.65,59.5,59.56,295000.0,43.1078,43.1512,43.0427,43.0861,295000.0
2008-05-15 10:15:00,59.59,59.6,59.45,59.49,207000.0,43.1078,43.115,43.0065,43.0355,207000.0
2008-05-15 10:20:00,59.5,59.55,59.44,59.49,438000.0,43.0427,43.0789,42.9993,43.0355,438000.0
2008-05-15 10:25:00,59.49,59.6,59.43,59.57,288400.0,43.0355,43.115,42.992,43.0933,288400.0
2008-05-15 10:30:00,59.59,59.68,59.45,59.54,159800.0,43.1078,43.1729,43.0065,43.0716,159800.0
2008-05-15 10:35:00,59.52,59.69,59.49,59.69,127600.0,43.0572,43.1801,43.0355,43.1801,127600.0
2008-05-15 10:40:00,59.69,59.85,59.63,59.85,1291200.0,43.1801,43.2959,43.1367,43.2959,1291200.0
2008-05-15 10:45:00,59.85,59.94,59.78,59.88,260600.0,43.2959,43.361,43.2452,43.3176,260600.0
2008-05-15 10:50:00,59.88,59.96,59.86,59.94,191400.0,43.3176,43.3755,43.3031,43.361,191400.0
2008-05-15 10:55:00,59.94,59.98,59.88,59.93,154200.0,43.361,43.3899,43.3176,43.3538,154200.0
2008-05-15 11:00:00,59.93,59.96,59.78,59.91,201000.0,43.3538,43.3755,43.2452,43.3393,201000.0
2008-05-15 11:05:00,59.91,59.95,59.63,59.74,288000.0,43.3393,43.3682,43.1367,43.2163,288000.0
2008-05-15 11:10:00,59.74,59.78,59.6,59.75,194800.0,43.2163,43.2452,43.115,43.2235,194800.0
2008-05-15 11:15:00,59.75,59.79,59.65,59.66,223200.0,43.2235,43.2525,43.1512,43.1584,223200.0
2008-05-15 11:20:00,59.66,59.75,59.6,59.64,173000.0,43.1584,43.2235,43.115,43.144,173000.0
2008-05-15 11:25:00,59.63,59.66,59.54,59.56,188200.0,43.1367,43.1584,43.0716,43.0861,188200.0
2008-05-15 11:30:00,59.56,59.76,59.49,59.6,468400.0,43.0861,43.2308,43.0355,43.115,468400.0
2008-05-15 11:35:00,59.6,59.79,59.58,59.7,167800.0,43.115,43.2525,43.1006,43.1874,167800.0
2008-05-15 11:40:00,59.69,59.71,59.43,59.45,197600.0,43.1801,43.1946,42.992,43.0065,197600.0
2008-05-15 11:45:00,59.45,59.45,59.25,59.25,290800.0,43.0065,43.0065,42.8618,42.8618,290800.0
2008-05-15 11:50:00,59.26,59.4,59.26,59.38,192400.0,42.8691,42.9703,42.8691,42.9559,192400.0
2008-05-15 11:55:00,59.4,59.56,59.4,59.52,94000.0,42.9703,43.0861,42.9703,43.0572,94000.0
2008-05-15 12:00:00,59.49,59.72,59.47,59.67,276400.0,43.0355,43.2018,43.021,43.1657,276400.0
2008-05-15 12:05:00,59.67,59.68,59.37,59.48,226200.0,43.1657,43.1729,42.9486,43.0282,226200.0
2008-05-15 12:10:00,59.49,59.49,59.25,59.25,202200.0,43.0355,43.0355,42.8618,42.8618,202200.0
2008-05-15 12:15:00,59.26,59.3,59.19,59.19,158400.0,42.8691,42.898,42.8184,42.8184,158400.0
2008-05-15 12:20:00,59.19,59.2,59.02,59.1,187600.0,42.8184,42.8257,42.6955,42.7533,187600.0
2008-05-15 12:25:00,59.1,59.16,59.05,59.05,426800.0,42.7533,42.7967,42.7172,42.7172,426800.0
2008-05-15 12:30:00,59.05,59.21,59.01,59.18,173400.0,42.7172,42.8329,42.6882,42.8112,173400.0
2008-05-15 12:35:00,59.19,59.2,58.91,58.98,186200.0,42.8184,42.8257,42.6159,42.6665,186200.0
2008-05-15 12:40:00,58.98,59.01,58.71,58.82,254800.0,42.6665,42.6882,42.4712,42.5508,254800.0
2008-05-15 12:45:00,58.82,58.87,58.68,58.73,133200.0,42.5508,42.5869,42.4495,42.4857,133200.0
2008-05-15 12:50:00,58.73,58.91,58.68,58.91,134600.0,42.4857,42.6159,42.4495,42.6159,134600.0
2008-05-15 12:55:00,58.9,59.05,58.88,58.89,236600.0,42.6086,42.7172,42.5942,42.6014,236600.0
2008-05-15 13:00:00,58.89,59.09,58.86,58.96,241800.0,42.6014,42.7461,42.5797,42.652,241800.0
2008-05-15 13:05:00,58.92,58.93,58.5,58.66,263600.0,42.6231,42.6303,42.3193,42.435,263600.0
2008-05-15 13:10:00,58.65,58.8,58.58,58.6,89600.0,42.4278,42.5363,42.3772,42.3916,89600.0
2008-05-15 13:15:00,58.6,58.9,58.57,58.88,127200.0,42.3916,42.6086,42.3699,42.5942,127200.0
2008-05-15 13:20:00,58.88,59.02,58.84,58.91,205000.0,42.5942,42.6955,42.5652,42.6159,205000.0
2008-05-15 13:25:00,58.92,58.92,58.82,58.86,123000.0,42.6231,42.6231,42.5508,42.5797,123000.0
2008-05-15 13:30:00,58.85,58.99,58.83,58.99,118800.0,42.5725,42.6737,42.558,42.6737,118800.0
2008-05-15 13:35:00,58.99,59.14,58.96,58.99,213200.0,42.6737,42.7823,42.652,42.6737,213200.0
2008-05-15 13:40:00,58.99,59.09,58.91,58.92,133600.0,42.6737,42.7461,42.6159,42.6231,133600.0
2008-05-15 13:45:00,58.93,58.93,58.67,58.76,229600.0,42.6303,42.6303,42.4423,42.5074,229600.0
2008-05-15 13:50:00,58.74,58.99,58.72,58.98,142200.0,42.4929,42.6737,42.4784,42.6665,142200.0
2008-05-15 13:55:00,58.98,59.22,58.95,59.09,225800.0,42.6665,42.8401,42.6448,42.7461,225800.0
2008-05-15 14:00:00,59.08,59.16,59.06,59.13,98800.0,42.7389,42.7967,42.7244,42.775,98800.0
2008-05-15 14:05:00,59.15,59.23,59.04,59.04,166200.0,42.7895,42.8474,42.7099,42.7099,166200.0
2008-05-15 14:10:00,59.06,59.21,59.05,59.18,104600.0,42.7244,42.8329,42.7172,42.8112,104600.0
2008-05-15 14:15:00,59.19,59.2,59.05,59.07,57400.0,42.8184,42.8257,42.7172,42.7316,57400.0
2008-05-15 14:20:00,59.07,59.33,59.07,59.28,110400.0,42.7316,42.9197,42.7316,42.8835,110400.0
2008-05-15 14:25:00,59.26,59.41,59.26,59.33,149800.0,42.8691,42.9776,42.8691,42.9197,149800.0
2008-05-15 14:30:00,59.33,59.45,59.3,59.31,105600.0,42.9197,43.0065,42.898,42.9052,105600.0
2008-05-15 14:35:00,59.29,59.41,59.26,59.34,88800.0,42.8908,42.9776,42.8691,42.9269,88800.0
2008-05-15 14:40:00,59.34,59.38,59.27,59.36,58800.0,42.9269,42.9559,42.8763,42.9414,58800.0
2008-05-15 14:45:00,59.36,59.48,59.33,59.45,90400.0,42.9414,43.0282,42.9197,43.0065,90400.0
2008-05-15 14:50:00,59.47,59.66,59.45,59.57,177200.0,43.021,43.1584,43.0065,43.0933,177200.0
2008-05-15 14:55:00,59.57,59.57,59.38,59.46,127000.0,43.0933,43.0933,42.9559,43.0138,127000.0
2008-05-15 15:00:00,59.45,59.49,59.34,59.38,106600.0,43.0065,43.0355,42.9269,42.9559,106600.0
2008-05-15 15:05:00,59.38,59.56,59.38,59.53,104600.0,42.9559,43.0861,42.9559,43.0644,104600.0
2008-05-15 15:10:00,59.52,59.69,59.52,59.68,290800.0,43.0572,43.1801,43.0572,43.1729,290800.0
2008-05-15 15:15:00,59.68,59.77,59.6,59.7,372800.0,43.1729,43.238,43.115,43.1874,372800.0
2008-05-15 15:20:00,59.7,59.7,59.45,59.49,156800.0,43.1874,43.1874,43.0065,43.0355,156800.0
2008-05-15 15:25:00,59.48,59.73,59.47,59.71,379000.0,43.0282,43.2091,43.021,43.1946,379000.0
2008-05-15 15:30:00,59.71,59.73,59.63,59.63,220200.0,43.1946,43.2091,43.1367,43.1367,220200.0
2008-05-15 15:35:00,59.66,59.8,59.6,59.74,173200.0,43.1584,43.2597,43.115,43.2163,173200.0
2008-05-15 15:40:00,59.74,59.84,59.72,59.79,303600.0,43.2163,43.2886,43.2018,43.2525,303600.0
2008-05-15 15:45:00,59.79,59.81,59.71,59.79,305400.0,43.2525,43.2669,43.1946,43.2525,305400.0
2008-05-15 15:50:00,59.77,59.85,59.67,59.67,422000.0,43.238,43.2959,43.1657,43.1657,422000.0
2008-05-15 15:55:00,59.68,59.74,59.45,59.62,607600.0,43.1729,43.2163,43.0065,43.1295,607600.0
2008-05-16 09:30:00,60.34,60.98,60.3,60.87,1639200.0,43.6503,44.1133,43.6214,44.0338,1639200.0
2008-05-16 09:35:00,60.86,60.93,60.72,60.8,516800.0,44.0265,44.0772,43.9252,43.9831,516800.0
2008-05-16 09:40:00,60.8,60.8,60.35,60.47,652200.0,43.9831,43.9831,43.6576,43.7444,652200.0
2008-05-16 09:45:00,60.47,60.49,60.02,60.1,634600.0,43.7444,43.7589,43.4189,43.4767,634600.0
2008-05-16 09:50:00,60.1,60.5,60.1,60.5,487400.0,43.4767,43.7661,43.4767,43.7661,487400.0
2008-05-16 09:55:00,60.49,60.65,60.45,60.61,324400.0,43.7589,43.8746,43.7299,43.8457,324400.0
2008-05-16 10:00:00,60.59,60.63,60.26,60.29,232200.0,43.8312,43.8601,43.5925,43.6142,232200.0
2008-05-16 10:05:00,60.3,60.35,60.06,60.08,287400.0,43.6214,43.6576,43.4478,43.4623,287400.0
2008-05-16 10:10:00,60.06,60.27,60.05,60.26,289200.0,43.4478,43.5997,43.4406,43.5925,289200.0
2008-05-16 10:15:00,60.24,60.63,60.21,60.57,431800.0,43.578,43.8601,43.5563,43.8167,431800.0
2008-05-16 10:20:00,60.55,60.6,60.35,60.46,233400.0,43.8023,43.8384,43.6576,43.7372,233400.0
2008-05-16 10:25:00,60.45,60.65,60.38,60.57,312000.0,43.7299,43.8746,43.6793,43.8167,312000.0
2008-05-16 10:30:00,60.57,60.77,60.51,60.7,308400.0,43.8167,43.9614,43.7733,43.9108,308400.0
2008-05-16 10:35:00,60.7,60.75,60.58,60.68,150200.0,43.9108,43.9469,43.824,43.8963,150200.0
2008-05-16 10:40:00,60.68,60.75,60.57,60.63,138800.0,43.8963,43.9469,43.8167,43.8601,138800.0
2008-05-16 10:45:00,60.63,60.73,60.6,60.63,99600.0,43.8601,43.9325,43.8384,43.8601,99600.0
2008-05-16 10:50:00,60.62,60.71,60.29,60.38,266600.0,43.8529,43.918,43.6142,43.6793,266600.0
2008-05-16 10:55:00,60.38,60.44,60.29,60.39,180000.0,43.6793,43.7227,43.6142,43.6865,180000.0
2008-05-16 11:00:00,60.4,60.42,60.15,60.15,218800.0,43.6938,43.7082,43.5129,43.5129,218800.0
2008-05-16 11:05:00,60.15,60.24,60.1,60.22,177800.0,43.5129,43.578,43.4767,43.5635,177800.0
2008-05-16 11:10:00,60.22,60.26,60.13,60.21,243800.0,43.5635,43.5925,43.4984,43.5563,243800.0
2008-05-16 11:15:00,60.2,60.32,60.1,60.27,194600.0,43.5491,43.6359,43.4767,43.5997,194600.0
2008-05-16 11:20:00,60.29,60.34,60.12,60.16,189000.0,43.6142,43.6503,43.4912,43.5201,189000.0
2008-05-16 11:25:00,60.15,60.34,60.1,60.27,154400.0,43.5129,43.6503,43.4767,43.5997,154400.0
2008-05-16 11:30:00,60.26,60.45,60.21,60.45,127000.0,43.5925,43.7299,43.5563,43.7299,127000.0
2008-05-16 11:35:00,60.43,60.55,60.43,60.5,137600.0,43.7155,43.8023,43.7155,43.7661,137600.0
2008-05-16 11:40:00,60.49,60.56,60.45,60.52,117200.0,43.7589,43.8095,43.7299,43.7806,117200.0
2008-05-16 11:45:00,60.53,60.6,60.49,60.58,86200.0,43.7878,43.8384,43.7589,43.824,86200.0
2008-05-16 11:50:00,60.58,60.63,60.55,60.58,77800.0,43.824,43.8601,43.8023,43.824,77800.0
2008-05-16 11:55:00,60.59,60.66,60.46,60.51,162600.0,43.8312,43.8818,43.7372,43.7733,162600.0
2008-05-16 12:00:00,60.51,60.6,60.47,60.52,106200.0,43.7733,43.8384,43.7444,43.7806,106200.0
2008-05-16 12:05:00,60.54,60.6,60.49,60.53,125000.0,43.795,43.8384,43.7589,43.7878,125000.0
2008-05-16 12:10:00,60.54,60.75,60.53,60.73,158400.0,43.795,43.9469,43.7878,43.9325,158400.0
2008-05-16 12:15:00,60.73,60.93,60.69,60.91,387200.0,43.9325,44.0772,43.9035,44.0627,387200.0
2008-05-16 12:20:00,60.89,60.92,60.75,60.87,173000.0,44.0482,44.0699,43.9469,44.0338,173000.0
2008-05-16 12:25:00,60.87,60.95,60.81,60.91,344800.0,44.0338,44.0916,43.9903,44.0627,344800.0
2008-05-16 12:30:00,60.9,61.05,60.87,60.96,346600.0,44.0555,44.164,44.0338,44.0989,346600.0
2008-05-16 12:35:00,60.96,61.0,60.92,60.94,225000.0,44.0989,44.1278,44.0699,44.0844,225000.0
2008-05-16 12:40:00,60.95,61.22,60.95,61.09,271000.0,44.0916,44.2869,44.0916,44.1929,271000.0
2008-05-16 12:45:00,61.09,61.19,60.02,61.19,281600.0,44.1929,44.2652,43.4189,44.2652,281600.0
2008-05-16 12:50:00,61.18,61.24,60.52,61.17,261400.0,44.258,44.3014,43.7806,44.2508,261400.0
2008-05-16 12:55:00,61.17,61.19,61.06,61.15,202600.0,44.2508,44.2652,44.1712,44.2363,202600.0
2008-05-16 13:00:00,61.15,61.15,61.01,61.12,461600.0,44.2363,44.2363,44.135,44.2146,461600.0
2008-05-16 13:05:00,61.12,61.14,61.04,61.11,192000.0,44.2146,44.2291,44.1567,44.2074,192000.0
2008-05-16 13:10:00,61.1,61.12,61.0,61.06,248200.0,44.2001,44.2146,44.1278,44.1712,248200.0
2008-05-16 13:15:00,61.04,61.04,60.81,60.87,182200.0,44.1567,44.1567,43.9903,44.0338,182200.0
2008-05-16 13:20:00,60.85,60.92,60.79,60.9,231000.0,44.0193,44.0699,43.9759,44.0555,231000.0
2008-05-16 13:25:00,60.88,60.98,60.84,60.98,149800.0,44.041,44.1133,44.0121,44.1133,149800.0
2008-05-16 13:30:00,60.98,60.99,60.81,60.92,106000.0,44.1133,44.1206,43.9903,44.0699,106000.0
2008-05-16 13:35:00,60.91,60.92,60.81,60.82,127200.0,44.0627,44.0699,43.9903,43.9976,127200.0
2008-05-16 13:40:00,60.82,60.87,60.77,60.84,164600.0,43.9976,44.0338,43.9614,44.0121,164600.0
2008-05-16 13:45:00,60.84,60.99,60.83,60.96,101200.0,44.0121,44.1206,44.0048,44.0989,101200.0
2008-05-16 13:50:00,60.97,61.11,60.93,61.05,169200.0,44.1061,44.2074,44.0772,44.164,169200.0
2008-05-16 13:55:00,61.05,61.16,60.77,61.07,202200.0,44.164,44.2435,43.9614,44.1784,202200.0
2008-05-16 14:00:00,61.04,61.09,60.92,61.08,166400.0,44.1567,44.1929,44.0699,44.1857,166400.0
2008-05-16 14:05:00,61.07,61.22,61.07,61.22,221400.0,44.1784,44.2869,44.1784,44.2869,221400.0
2008-05-16 14:10:00,61.21,61.28,61.15,61.2,276800.0,44.2797,44.3304,44.2363,44.2725,276800.0
2008-05-16 14:15:00,61.19,61.35,61.14,61.32,232600.0,44.2652,44.381,44.2291,44.3593,232600.0
2008-05-16 14:20:00,61.31,61.4,61.21,61.21,210600.0,44.3521,44.4172,44.2797,44.2797,210600.0
2008-05-16 14:25:00,61.21,61.38,61.2,61.38,158000.0,44.2797,44.4027,44.2725,44.4027,158000.0
2008-05-16 14:30:00,61.37,61.5,61.33,61.36,201200.0,44.3955,44.4895,44.3665,44.3882,201200.0
2008-05-16 14:35:00,61.37,61.49,61.15,61.46,239800.0,44.3955,44.4823,44.2363,44.4606,239800.0
2008-05-16 14:40:00,61.46,61.49,61.42,61.45,179800.0,44.4606,44.4823,44.4316,44.4533,179800.0
2008-05-16 14:45:00,61.46,61.49,61.38,61.43,145600.0,44.4606,44.4823,44.4027,44.4389,145600.0
2008-05-16 14:50:00,61.44,61.49,61.4,61.44,108000.0,44.4461,44.4823,44.4172,44.4461,108000.0
2008-05-16 14:55:00,61.45,61.5,61.44,61.47,143600.0,44.4533,44.4895,44.4461,44.4678,143600.0
2008-05-16 15:00:00,61.45,61.55,61.44,61.51,318200.0,44.4533,44.5257,44.4461,44.4967,318200.0
2008-05-16 15:05:00,61.49,61.91,61.48,61.79,596600.0,44.4823,44.7861,44.475,44.6993,596600.0
2008-05-16 15:10:00,61.8,61.94,61.72,61.91,369200.0,44.7065,44.8078,44.6486,44.7861,369200.0
2008-05-16 15:15:00,61.91,62.23,61.91,62.23,618000.0,44.7861,45.0176,44.7861,45.0176,618000.0
2008-05-16 15:20:00,62.23,62.25,62.02,62.04,552600.0,45.0176,45.0321,44.8657,44.8801,552600.0
2008-05-16 15:25:00,62.04,62.14,61.89,62.0,488800.0,44.8801,44.9525,44.7716,44.8512,488800.0
2008-05-16 15:30:00,62.0,62.08,61.92,62.07,391000.0,44.8512,44.9091,44.7933,44.9018,391000.0
2008-05-16 15:35:00,62.07,62.14,62.06,62.13,314200.0,44.9018,44.9525,44.8946,44.9452,314200.0
2008-05-16 15:40:00,62.12,62.24,62.1,62.1,482200.0,44.938,45.0248,44.9235,44.9235,482200.0
2008-05-16 15:45:00,62.1,62.15,62.0,62.09,375800.0,44.9235,44.9597,44.8512,44.9163,375800.0
2008-05-16 15:50:00,62.08,62.1,61.98,62.04,884600.0,44.9091,44.9235,44.8367,44.8801,884600.0
2008-05-16 15:55:00,62.05,62.07,61.87,61.99,696600.0,44.8874,44.9018,44.7572,44.844,696600.0
2008-05-19 09:30:00,62.24,62.55,61.5,61.64,816600.0,45.0248,45.2491,44.4895,44.5908,816600.0
2008-05-19 09:35:00,61.69,62.04,61.69,62.01,557200.0,44.6269,44.8801,44.6269,44.8584,557200.0
2008-05-19 09:40:00,62.0,62.49,62.0,62.31,435600.0,44.8512,45.2057,44.8512,45.0755,435600.0
2008-05-19 09:45:00,62.27,62.55,62.27,62.38,384600.0,45.0465,45.2491,45.0465,45.1261,384600.0
2008-05-19 09:50:00,62.38,62.54,62.04,62.13,691200.0,45.1261,45.2418,44.8801,44.9452,691200.0
2008-05-19 09:55:00,62.15,62.41,62.0,62.2,392800.0,44.9597,45.1478,44.8512,44.9959,392800.0
2008-05-19 10:00:00,62.2,62.34,62.1,62.18,407400.0,44.9959,45.0972,44.9235,44.9814,407400.0
2008-05-19 10:05:00,62.18,62.22,62.05,62.15,403000.0,44.9814,45.0104,44.8874,44.9597,403000.0
2008-05-19 10:10:00,62.15,62.34,62.09,62.22,307200.0,44.9597,45.0972,44.9163,45.0104,307200.0
2008-05-19 10:15:00,62.22,62.29,62.0,62.19,459600.0,45.0104,45.061,44.8512,44.9887,459600.0
2008-05-19 10:20:00,62.19,62.5,62.09,62.5,391400.0,44.9887,45.2129,44.9163,45.2129,391400.0
2008-05-19 10:25:00,62.5,62.72,62.45,62.48,489000.0,45.2129,45.3721,45.1767,45.1984,489000.0
2008-05-19 10:30:00,62.49,62.57,62.32,62.45,334800.0,45.2057,45.2635,45.0827,45.1767,334800.0
2008-05-19 10:35:00,62.43,62.47,62.22,62.43,623400.0,45.1623,45.1912,45.0104,45.1623,623400.0
2008-05-19 10:40:00,62.43,62.63,62.36,62.57,344400.0,45.1623,45.3069,45.1116,45.2635,344400.0
2008-05-19 10:45:00,62.6,62.66,62.4,62.56,247800.0,45.2852,45.3287,45.1406,45.2563,247800.0
2008-05-19 10:50:00,62.59,62.88,62.48,62.82,286800.0,45.278,45.4878,45.1984,45.4444,286800.0
2008-05-19 10:55:00,62.84,62.84,62.68,62.76,139800.0,45.4589,45.4589,45.3431,45.401,139800.0
2008-05-19 11:00:00,62.75,62.87,62.68,62.73,277800.0,45.3938,45.4806,45.3431,45.3793,277800.0
2008-05-19 11:05:00,62.72,62.83,62.66,62.77,274400.0,45.3721,45.4516,45.3287,45.4082,274400.0
2008-05-19 11:10:00,62.79,62.81,62.51,62.68,392400.0,45.4227,45.4372,45.2201,45.3431,392400.0
2008-05-19 11:15:00,62.68,62.75,62.63,62.65,267200.0,45.3431,45.3938,45.3069,45.3214,267200.0
2008-05-19 11:20:00,62.63,62.69,62.47,62.62,401200.0,45.3069,45.3504,45.1912,45.2997,401200.0
2008-05-19 11:25:00,62.61,62.88,62.52,62.72,280400.0,45.2925,45.4878,45.2274,45.3721,280400.0
2008-05-19 11:30:00,62.71,62.85,62.65,62.72,150600.0,45.3648,45.4661,45.3214,45.3721,150600.0
2008-05-19 11:35:00,62.72,62.99,62.68,62.91,194000.0,45.3721,45.5674,45.3431,45.5095,194000.0
2008-05-19 11:40:00,62.91,63.08,62.9,62.98,234400.0,45.5095,45.6325,45.5023,45.5601,234400.0
2008-05-19 11:45:00,62.98,63.03,62.89,62.99,211600.0,45.5601,45.5963,45.495,45.5674,211600.0
2008-05-19 11:50:00,62.99,63.07,62.92,63.04,169200.0,45.5674,45.6252,45.5167,45.6035,169200.0
2008-05-19 11:55:00,63.02,63.2,63.02,63.04,317000.0,45.5891,45.7193,45.5891,45.6035,317000.0
2008-05-19 12:00:00,63.04,63.1,62.98,63.09,219600.0,45.6035,45.647,45.5601,45.6397,219600.0
2008-05-19 12:05:00,63.09,63.22,63.05,63.22,150800.0,45.6397,45.7338,45.6108,45.7338,150800.0
2008-05-19 12:10:00,63.22,63.35,63.21,63.35,136600.0,45.7338,45.8278,45.7265,45.8278,136600.0
2008-05-19 12:15:00,63.33,63.49,63.3,63.33,166400.0,45.8133,45.9291,45.7916,45.8133,166400.0
2008-05-19 12:20:00,63.33,63.4,63.26,63.3,94400.0,45.8133,45.864,45.7627,45.7916,94400.0
2008-05-19 12:25:00,63.3,63.35,63.26,63.27,112000.0,45.7916,45.8278,45.7627,45.7699,112000.0
2008-05-19 12:30:00,63.27,63.32,63.22,63.28,122600.0,45.7699,45.8061,45.7338,45.7772,122600.0
2008-05-19 12:35:00,63.26,63.3,63.07,63.1,183400.0,45.7627,45.7916,45.6252,45.647,183400.0
2008-05-19 12:40:00,63.1,63.24,63.06,63.13,129400.0,45.647,45.7482,45.618,45.6687,129400.0
2008-05-19 12:45:00,63.13,63.18,62.97,63.02,188800.0,45.6687,45.7048,45.5529,45.5891,188800.0
2008-05-19 12:50:00,63.02,63.22,63.02,63.16,126600.0,45.5891,45.7338,45.5891,45.6904,126600.0
2008-05-19 12:55:00,63.16,63.24,63.13,63.13,84000.0,45.6904,45.7482,45.6687,45.6687,84000.0
2008-05-19 13:00:00,63.15,63.27,63.08,63.21,88800.0,45.6831,45.7699,45.6325,45.7265,88800.0
2008-05-19 13:05:00,63.2,63.26,63.0,63.01,190400.0,45.7193,45.7627,45.5746,45.5818,190400.0
2008-05-19 13:10:00,63.02,63.08,62.95,63.01,194400.0,45.5891,45.6325,45.5384,45.5818,194400.0
2008-05-19 13:15:00,63.02,63.1,62.97,63.08,140000.0,45.5891,45.647,45.5529,45.6325,140000.0
2008-05-19 13:20:00,63.07,63.09,62.97,63.01,226600.0,45.6252,45.6397,45.5529,45.5818,226600.0
2008-05-19 13:25:00,63.0,63.04,62.99,62.99,134000.0,45.5746,45.6035,45.5674,45.5674,134000.0
2008-05-19 13:30:00,62.99,63.02,62.95,62.95,236000.0,45.5674,45.5891,45.5384,45.5384,236000.0
2008-05-19 13:35:00,62.95,63.0,62.93,62.97,163800.0,45.5384,45.5746,45.524,45.5529,163800.0
2008-05-19 13:40:00,62.97,63.0,62.85,62.96,387600.0,45.5529,45.5746,45.4661,45.5457,387600.0
2008-05-19 13:45:00,62.95,62.98,62.85,62.88,351600.0,45.5384,45.5601,45.4661,45.4878,351600.0
2008-05-19 13:50:00,62.9,62.9,62.72,62.73,492600.0,45.5023,45.5023,45.3721,45.3793,492600.0
2008-05-19 13:55:00,62.73,62.74,62.59,62.62,411600.0,45.3793,45.3865,45.278,45.2997,411600.0
2008-05-19 14:00:00,62.62,62.63,62.38,62.44,695800.0,45.2997,45.3069,45.1261,45.1695,695800.0
2008-05-19 14:05:00,62.44,62.59,62.43,62.49,218000.0,45.1695,45.278,45.1623,45.2057,218000.0
2008-05-19 14:10:00,62.49,62.51,62.1,62.13,751200.0,45.2057,45.2201,44.9235,44.9452,751200.0
2008-05-19 14:15:00,62.13,62.21,61.96,62.19,674400.0,44.9452,45.0031,44.8223,44.9887,674400.0
2008-05-19 14:20:00,62.19,62.44,62.08,62.41,262000.0,44.9887,45.1695,44.9091,45.1478,262000.0
2008-05-19 14:25:00,62.43,62.43,62.12,62.18,632000.0,45.1623,45.1623,44.938,44.9814,632000.0
2008-05-19 14:30:00,62.19,62.31,62.16,62.24,222000.0,44.9887,45.0755,44.9669,45.0248,222000.0
2008-05-19 14:35:00,62.24,62.42,62.22,62.38,440800.0,45.0248,45.155,45.0104,45.1261,440800.0
2008-05-19 14:40:00,62.4,62.46,62.31,62.35,198800.0,45.1406,45.184,45.0755,45.1044,198800.0
2008-05-19 14:45:00,62.35,62.48,62.33,62.42,317600.0,45.1044,45.1984,45.0899,45.155,317600.0
2008-05-19 14:50:00,62.42,62.57,62.36,62.55,286600.0,45.155,45.2635,45.1116,45.2491,286600.0
2008-05-19 14:55:00,62.52,62.63,62.48,62.59,224000.0,45.2274,45.3069,45.1984,45.278,224000.0
2008-05-19 15:00:00,62.57,62.7,62.55,62.6,228600.0,45.2635,45.3576,45.2491,45.2852,228600.0
2008-05-19 15:05:00,62.6,62.8,62.52,62.77,215400.0,45.2852,45.4299,45.2274,45.4082,215400.0
2008-05-19 15:10:00,62.77,62.94,62.7,62.74,247400.0,45.4082,45.5312,45.3576,45.3865,247400.0
2008-05-19 15:15:00,62.73,62.81,62.66,62.77,284800.0,45.3793,45.4372,45.3287,45.4082,284800.0
2008-05-19 15:20:00,62.76,62.8,62.71,62.74,256200.0,45.401,45.4299,45.3648,45.3865,256200.0
2008-05-19 15:25:00,62.73,62.73,62.58,62.69,355600.0,45.3793,45.3793,45.2708,45.3504,355600.0
2008-05-19 15:30:00,62.68,62.7,62.44,62.52,433400.0,45.3431,45.3576,45.1695,45.2274,433400.0
2008-05-19 15:35:00,62.51,62.52,62.19,62.21,362800.0,45.2201,45.2274,44.9887,45.0031,362800.0
2008-05-19 15:40:00,62.19,62.3,62.03,62.27,525800.0,44.9887,45.0682,44.8729,45.0465,525800.0
2008-05-19 15:45:00,62.24,62.3,62.1,62.27,425800.0,45.0248,45.0682,44.9235,45.0465,425800.0
2008-05-19 15:50:00,62.27,62.52,62.17,62.5,402000.0,45.0465,45.2274,44.9742,45.2129,402000.0
2008-05-19 15:55:00,62.51,62.52,62.29,62.33,472000.0,45.2201,45.2274,45.061,45.0899,472000.0
2008-05-20 09:30:00,61.73,61.73,60.64,60.75,742400.0,44.6559,44.6559,43.8674,43.9469,742400.0
2008-05-20 09:35:00,60.79,61.3,60.6,60.89,457800.0,43.9759,44.3448,43.8384,44.0482,457800.0
2008-05-20 09:40:00,60.89,60.99,60.63,60.92,664200.0,44.0482,44.1206,43.8601,44.0699,664200.0
2008-05-20 09:45:00,60.9,61.02,60.81,60.99,617600.0,44.0555,44.1423,43.9903,44.1206,617600.0
2008-05-20 09:50:00,60.99,61.37,60.99,61.2,691200.0,44.1206,44.3955,44.1206,44.2725,691200.0
2008-05-20 09:55:00,61.18,61.44,61.08,61.24,394200.0,44.258,44.4461,44.1857,44.3014,394200.0
2008-05-20 10:00:00,61.23,61.26,61.0,61.1,379400.0,44.2942,44.3159,44.1278,44.2001,379400.0
2008-05-20 10:05:00,61.08,61.34,61.04,61.32,320800.0,44.1857,44.3738,44.1567,44.3593,320800.0
2008-05-20 10:10:00,61.32,61.48,61.19,61.39,392800.0,44.3593,44.475,44.2652,44.4099,392800.0
2008-05-20 10:15:00,61.39,61.48,61.32,61.44,246200.0,44.4099,44.475,44.3593,44.4461,246200.0
2008-05-20 10:20:00,61.45,61.74,61.45,61.67,349000.0,44.4533,44.6631,44.4533,44.6125,349000.0
2008-05-20 10:25:00,61.68,61.73,61.51,61.52,252000.0,44.6197,44.6559,44.4967,44.504,252000.0
2008-05-20 10:30:00,61.53,61.63,61.49,61.54,168000.0,44.5112,44.5835,44.4823,44.5184,168000.0
2008-05-20 10:35:00,61.55,61.75,61.53,61.66,267400.0,44.5257,44.6704,44.5112,44.6052,267400.0
2008-05-20 10:40:00,61.68,61.74,61.63,61.7,220000.0,44.6197,44.6631,44.5835,44.6342,220000.0
2008-05-20 10:45:00,61.69,61.7,61.51,61.56,203200.0,44.6269,44.6342,44.4967,44.5329,203200.0
2008-05-20 10:50:00,61.56,61.96,61.56,61.89,506800.0,44.5329,44.8223,44.5329,44.7716,506800.0
2008-05-20 10:55:00,61.88,62.16,61.85,62.06,415200.0,44.7644,44.9669,44.7427,44.8946,415200.0
2008-05-20 11:00:00,62.06,62.1,61.67,61.68,402600.0,44.8946,44.9235,44.6125,44.6197,402600.0
2008-05-20 11:05:00,61.69,61.72,61.34,61.37,294800.0,44.6269,44.6486,44.3738,44.3955,294800.0
2008-05-20 11:10:00,61.38,61.65,61.38,61.61,160600.0,44.4027,44.598,44.4027,44.5691,160600.0
2008-05-20 11:15:00,61.61,61.71,61.52,61.69,121400.0,44.5691,44.6414,44.504,44.6269,121400.0
2008-05-20 11:20:00,61.69,61.8,61.63,61.74,104400.0,44.6269,44.7065,44.5835,44.6631,104400.0
2008-05-20 11:25:00,61.73,61.75,61.58,61.59,89600.0,44.6559,44.6704,44.5474,44.5546,89600.0
2008-05-20 11:30:00,61.59,61.72,61.58,61.71,128800.0,44.5546,44.6486,44.5474,44.6414,128800.0
2008-05-20 11:35:00,61.72,61.85,61.58,61.69,131200.0,44.6486,44.7427,44.5474,44.6269,131200.0
2008-05-20 11:40:00,61.69,61.79,61.5,61.52,154000.0,44.6269,44.6993,44.4895,44.504,154000.0
2008-05-20 11:45:00,61.52,61.7,61.51,61.62,368800.0,44.504,44.6342,44.4967,44.5763,368800.0
2008-05-20 11:50:00,61.65,61.85,61.59,61.81,119000.0,44.598,44.7427,44.5546,44.7138,119000.0
2008-05-20 11:55:00,61.81,62.0,61.76,61.89,183800.0,44.7138,44.8512,44.6776,44.7716,183800.0
2008-05-20 12:00:00,61.91,62.04,61.87,61.91,123200.0,44.7861,44.8801,44.7572,44.7861,123200.0
2008-05-20 12:05:00,61.91,62.23,61.91,62.15,240200.0,44.7861,45.0176,44.7861,44.9597,240200.0
2008-05-20 12:10:00,62.13,62.4,62.09,62.38,211000.0,44.9452,45.1406,44.9163,45.1261,211000.0
2008-05-20 12:15:00,62.38,62.4,62.25,62.38,161600.0,45.1261,45.1406,45.0321,45.1261,161600.0
2008-05-20 12:20:00,62.39,62.63,62.36,62.54,335200.0,45.1333,45.3069,45.1116,45.2418,335200.0
2008-05-20 12:25:00,62.52,62.52,62.3,62.44,258400.0,45.2274,45.2274,45.0682,45.1695,258400.0
2008-05-20 12:30:00,62.45,62.48,62.26,62.3,156400.0,45.1767,45.1984,45.0393,45.0682,156400.0
2008-05-20 12:35:00,62.27,62.49,62.27,62.37,152600.0,45.0465,45.2057,45.0465,45.1189,152600.0
2008-05-20 12:40:00,62.38,62.38,62.15,62.18,134600.0,45.1261,45.1261,44.9597,44.9814,134600.0
2008-05-20 12:45:00,62.2,62.3,62.05,62.13,143200.0,44.9959,45.0682,44.8874,44.9452,143200.0
2008-05-20 12:50:00,62.12,62.2,62.06,62.09,120600.0,44.938,44.9959,44.8946,44.9163,120600.0
2008-05-20 12:55:00,62.08,62.27,62.07,62.27,156000.0,44.9091,45.0465,44.9018,45.0465,156000.0
2008-05-20 13:00:00,62.26,62.33,62.2,62.27,104400.0,45.0393,45.0899,44.9959,45.0465,104400.0
2008-05-20 13:05:00,62.28,62.41,62.25,62.32,118000.0,45.0538,45.1478,45.0321,45.0827,118000.0
2008-05-20 13:10:00,62.33,62.4,62.27,62.36,104000.0,45.0899,45.1406,45.0465,45.1116,104000.0
2008-05-20 13:15:00,62.36,62.47,62.26,62.46,63000.0,45.1116,45.1912,45.0393,45.184,63000.0
2008-05-20 13:20:00,62.45,62.53,62.17,62.25,147000.0,45.1767,45.2346,44.9742,45.0321,147000.0
2008-05-20 13:25:00,62.26,62.43,62.25,62.38,84400.0,45.0393,45.1623,45.0321,45.1261,84400.0
2008-05-20 13:30:00,62.41,62.47,62.34,62.44,116400.0,45.1478,45.1912,45.0972,45.1695,116400.0
2008-05-20 13:35:00,62.45,62.53,62.38,62.48,169600.0,45.1767,45.2346,45.1261,45.1984,169600.0
2008-05-20 13:40:00,62.46,62.54,62.35,62.54,248400.0,45.184,45.2418,45.1044,45.2418,248400.0
2008-05-20 13:45:00,62.55,62.55,62.43,62.45,205600.0,45.2491,45.2491,45.1623,45.1767,205600.0
2008-05-20 13:50:00,62.46,62.51,62.3,62.4,265000.0,45.184,45.2201,45.0682,45.1406,265000.0
2008-05-20 13:55:00,62.38,62.4,62.14,62.15,204200.0,45.1261,45.1406,44.9525,44.9597,204200.0
2008-05-20 14:00:00,62.14,62.23,62.07,62.13,225000.0,44.9525,45.0176,44.9018,44.9452,225000.0
2008-05-20 14:05:00,62.13,62.28,62.09,62.13,170000.0,44.9452,45.0538,44.9163,44.9452,170000.0
2008-05-20 14:10:00,62.15,62.22,62.09,62.1,184600.0,44.9597,45.0104,44.9163,44.9235,184600.0
2008-05-20 14:15:00,62.1,62.11,61.81,61.96,314800.0,44.9235,44.9308,44.7138,44.8223,314800.0
2008-05-20 14:20:00,61.96,62.05,61.88,61.96,171200.0,44.8223,44.8874,44.7644,44.8223,171200.0
2008-05-20 14:25:00,61.96,61.96,61.69,61.77,206200.0,44.8223,44.8223,44.6269,44.6848,206200.0
2008-05-20 14:30:00,61.77,61.86,61.69,61.83,273600.0,44.6848,44.7499,44.6269,44.7282,273600.0
2008-05-20 14:35:00,61.83,61.99,61.77,61.98,256200.0,44.7282,44.844,44.6848,44.8367,256200.0
2008-05-20 14:40:00,61.97,62.1,61.95,62.09,208400.0,44.8295,44.9235,44.815,44.9163,208400.0
2008-05-20 14:45:00,62.09,62.29,62.06,62.1,167200.0,44.9163,45.061,44.8946,44.9235,167200.0
2008-05-20 14:50:00,62.1,62.22,62.1,62.19,100400.0,44.9235,45.0104,44.9235,44.9887,100400.0
2008-05-20 14:55:00,62.17,62.27,62.13,62.17,104400.0,44.9742,45.0465,44.9452,44.9742,104400.0
2008-05-20 15:00:00,62.16,62.23,62.13,62.22,151400.0,44.9669,45.0176,44.9452,45.0104,151400.0
2008-05-20 15:05:00,62.21,62.33,62.16,62.2,138400.0,45.0031,45.0899,44.9669,44.9959,138400.0
2008-05-20 15:10:00,62.2,62.35,62.2,62.23,197400.0,44.9959,45.1044,44.9959,45.0176,197400.0
2008-05-20 15:15:00,62.24,62.46,62.19,62.38,215800.0,45.0248,45.184,44.9887,45.1261,215800.0
2008-05-20 15:20:00,62.39,62.49,62.32,62.41,463600.0,45.1333,45.2057,45.0827,45.1478,463600.0
2008-05-20 15:25:00,62.4,62.55,62.4,62.51,231800.0,45.1406,45.2491,45.1406,45.2201,231800.0
2008-05-20 15:30:00,62.52,62.54,62.24,62.27,235200.0,45.2274,45.2418,45.0248,45.0465,235200.0
2008-05-20 15:35:00,62.28,62.42,62.18,62.24,261200.0,45.0538,45.155,44.9814,45.0248,261200.0
2008-05-20 15:40:00,62.24,62.52,62.19,62.46,298400.0,45.0248,45.2274,44.9887,45.184,298400.0
2008-05-20 15:45:00,62.46,62.69,62.43,62.61,330800.0,45.184,45.3504,45.1623,45.2925,330800.0
2008-05-20 15:50:00,62.63,62.91,62.62,62.9,544800.0,45.3069,45.5095,45.2997,45.5023,544800.0
2008-05-20 15:55:00,62.91,63.0,62.77,62.96,521400.0,45.5095,45.5746,45.4082,45.5457,521400.0
2008-05-21 09:30:00,63.0,63.24,62.8,63.09,374400.0,45.5746,45.7482,45.4299,45.6397,374400.0
2008-05-21 09:35:00,63.06,63.15,62.75,62.75,303600.0,45.618,45.6831,45.3938,45.3938,303600.0
2008-05-21 09:40:00,62.75,63.15,62.5,63.12,279600.0,45.3938,45.6831,45.2129,45.6614,279600.0
2008-05-21 09:45:00,63.17,63.18,62.75,62.93,256600.0,45.6976,45.7048,45.3938,45.524,256600.0
2008-05-21 09:50:00,62.89,63.26,62.88,63.13,193200.0,45.495,45.7627,45.4878,45.6687,193200.0
2008-05-21 09:55:00,63.13,63.38,63.08,63.38,310200.0,45.6687,45.8495,45.6325,45.8495,310200.0
2008-05-21 10:00:00,63.38,63.62,63.28,63.45,349800.0,45.8495,46.0231,45.7772,45.9001,349800.0
2008-05-21 10:05:00,63.45,63.49,63.08,63.08,181200.0,45.9001,45.9291,45.6325,45.6325,181200.0
2008-05-21 10:10:00,63.08,63.2,62.82,62.95,220000.0,45.6325,45.7193,45.4444,45.5384,220000.0
2008-05-21 10:15:00,62.95,63.09,62.77,62.83,213200.0,45.5384,45.6397,45.4082,45.4516,213200.0
2008-05-21 10:20:00,62.83,62.9,62.37,62.43,462200.0,45.4516,45.5023,45.1189,45.1623,462200.0
2008-05-21 10:25:00,62.42,62.49,62.13,62.44,342600.0,45.155,45.2057,44.9452,45.1695,342600.0
2008-05-21 10:30:00,62.43,62.88,62.42,62.44,370800.0,45.1623,45.4878,45.155,45.1695,370800.0
2008-05-21 10:35:00,62.47,62.57,62.34,62.45,309200.0,45.1912,45.2635,45.0972,45.1767,309200.0
2008-05-21 10:40:00,62.45,62.47,62.1,62.23,196200.0,45.1767,45.1912,44.9235,45.0176,196200.0
2008-05-21 10:45:00,62.24,62.42,62.16,62.35,184600.0,45.0248,45.155,44.9669,45.1044,184600.0
2008-05-21 10:50:00,62.34,62.34,61.9,62.09,454200.0,45.0972,45.0972,44.7789,44.9163,454200.0
2008-05-21 10:55:00,62.12,62.18,61.81,61.95,357000.0,44.938,44.9814,44.7138,44.815,357000.0
2008-05-21 11:00:00,61.94,62.13,61.83,61.9,875400.0,44.8078,44.9452,44.7282,44.7789,875400.0
2008-05-21 11:05:00,61.99,61.99,61.82,61.93,255200.0,44.844,44.844,44.721,44.8006,255200.0
2008-05-21 11:10:00,61.92,62.09,61.83,62.02,214000.0,44.7933,44.9163,44.7282,44.8657,214000.0
2008-05-21 11:15:00,62.04,62.15,61.96,62.09,127200.0,44.8801,44.9597,44.8223,44.9163,127200.0
2008-05-21 11:20:00,62.1,62.33,62.07,62.24,154200.0,44.9235,45.0899,44.9018,45.0248,154200.0
2008-05-21 11:25:00,62.24,62.46,62.24,62.4,171800.0,45.0248,45.184,45.0248,45.1406,171800.0
2008-05-21 11:30:00,62.42,62.73,62.41,62.73,348200.0,45.155,45.3793,45.1478,45.3793,348200.0
2008-05-21 11:35:00,62.73,62.79,62.63,62.76,256000.0,45.3793,45.4227,45.3069,45.401,256000.0
2008-05-21 11:40:00,62.76,62.77,62.49,62.57,135800.0,45.401,45.4082,45.2057,45.2635,135800.0
2008-05-21 11:45:00,62.56,62.76,62.56,62.65,58600.0,45.2563,45.401,45.2563,45.3214,58600.0
2008-05-21 11:50:00,62.65,62.77,62.63,62.77,114200.0,45.3214,45.4082,45.3069,45.4082,114200.0
2008-05-21 11:55:00,62.75,62.81,62.63,62.67,122800.0,45.3938,45.4372,45.3069,45.3359,122800.0
2008-05-21 12:00:00,62.68,62.87,62.66,62.77,80600.0,45.3431,45.4806,45.3287,45.4082,80600.0
2008-05-21 12:05:00,62.77,62.84,62.72,62.81,112000.0,45.4082,45.4589,45.3721,45.4372,112000.0
2008-05-21 12:10:00,62.81,62.85,62.73,62.73,103200.0,45.4372,45.4661,45.3793,45.3793,103200.0
2008-05-21 12:15:00,62.75,62.75,62.59,62.59,72400.0,45.3938,45.3938,45.278,45.278,72400.0
2008-05-21 12:20:00,62.58,62.66,62.55,62.65,56400.0,45.2708,45.3287,45.2491,45.3214,56400.0
2008-05-21 12:25:00,62.63,62.73,62.58,62.67,114800.0,45.3069,45.3793,45.2708,45.3359,114800.0
2008-05-21 12:30:00,62.69,62.76,62.66,62.75,72800.0,45.3504,45.401,45.3287,45.3938,72800.0
2008-05-21 12:35:00,62.75,62.83,62.73,62.78,111600.0,45.3938,45.4516,45.3793,45.4155,111600.0
2008-05-21 12:40:00,62.81,63.0,62.79,62.91,159000.0,45.4372,45.5746,45.4227,45.5095,159000.0
2008-05-21 12:45:00,62.93,62.93,62.8,62.93,70600.0,45.524,45.524,45.4299,45.524,70600.0
2008-05-21 12:50:00,62.91,62.97,62.8,62.93,148600.0,45.5095,45.5529,45.4299,45.524,148600.0
2008-05-21 12:55:00,62.93,63.14,62.89,63.09,88600.0,45.524,45.6759,45.495,45.6397,88600.0
2008-05-21 13:00:00,63.1,63.12,62.91,62.98,82200.0,45.647,45.6614,45.5095,45.5601,82200.0
2008-05-21 13:05:00,62.96,63.07,62.92,62.94,132400.0,45.5457,45.6252,45.5167,45.5312,132400.0
2008-05-21 13:10:00,62.95,62.99,62.81,62.92,127600.0,45.5384,45.5674,45.4372,45.5167,127600.0
2008-05-21 13:15:00,62.92,62.93,62.71,62.77,150400.0,45.5167,45.524,45.3648,45.4082,150400.0
2008-05-21 13:20:00,62.77,62.81,62.64,62.74,79400.0,45.4082,45.4372,45.3142,45.3865,79400.0
2008-05-21 13:25:00,62.74,62.76,62.5,62.63,460200.0,45.3865,45.401,45.2129,45.3069,460200.0
2008-05-21 13:30:00,62.61,62.61,62.41,62.41,250000.0,45.2925,45.2925,45.1478,45.1478,250000.0
2008-05-21 13:35:00,62.42,62.56,62.38,62.53,141000.0,45.155,45.2563,45.1261,45.2346,141000.0
2008-05-21 13:40:00,62.55,62.6,62.49,62.5,109200.0,45.2491,45.2852,45.2057,45.2129,109200.0
2008-05-21 13:45:00,62.52,62.6,62.44,62.55,194200.0,45.2274,45.2852,45.1695,45.2491,194200.0
2008-05-21 13:50:00,62.55,62.67,62.52,62.61,121000.0,45.2491,45.3359,45.2274,45.2925,121000.0
2008-05-21 13:55:00,62.61,62.68,62.41,62.42,160200.0,45.2925,45.3431,45.1478,45.155,160200.0
2008-05-21 14:00:00,62.44,62.44,62.03,62.13,326600.0,45.1695,45.1695,44.8729,44.9452,326600.0
2008-05-21 14:05:00,62.13,62.26,61.68,61.68,416400.0,44.9452,45.0393,44.6197,44.6197,416400.0
2008-05-21 14:10:00,61.68,61.83,61.41,61.71,443000.0,44.6197,44.7282,44.4244,44.6414,443000.0
2008-05-21 14:15:00,61.71,61.73,61.34,61.34,367200.0,44.6414,44.6559,44.3738,44.3738,367200.0
2008-05-21 14:20:00,61.35,61.48,61.2,61.41,239400.0,44.381,44.475,44.2725,44.4244,239400.0
2008-05-21 14:25:00,61.38,61.5,61.1,61.26,293800.0,44.4027,44.4895,44.2001,44.3159,293800.0
2008-05-21 14:30:00,61.27,61.33,60.89,60.93,250600.0,44.3231,44.3665,44.0482,44.0772,250600.0
2008-05-21 14:35:00,60.95,61.09,60.88,61.09,370800.0,44.0916,44.1929,44.041,44.1929,370800.0
2008-05-21 14:40:00,61.08,61.1,60.98,61.07,177800.0,44.1857,44.2001,44.1133,44.1784,177800.0
2008-05-21 14:45:00,61.08,61.24,60.94,60.99,335200.0,44.1857,44.3014,44.0844,44.1206,335200.0
2008-05-21 14:50:00,60.99,61.12,60.95,61.12,222000.0,44.1206,44.2146,44.0916,44.2146,222000.0
2008-05-21 14:55:00,61.12,61.27,61.04,61.27,163800.0,44.2146,44.3231,44.1567,44.3231,163800.0
2008-05-21 15:00:00,61.26,61.38,60.99,61.0,290000.0,44.3159,44.4027,44.1206,44.1278,290000.0
2008-05-21 15:05:00,61.0,61.06,60.88,61.0,653600.0,44.1278,44.1712,44.041,44.1278,653600.0
2008-05-21 15:10:00,60.99,61.25,60.9,61.17,585400.0,44.1206,44.3086,44.0555,44.2508,585400.0
2008-05-21 15:15:00,61.18,61.35,61.06,61.11,293800.0,44.258,44.381,44.1712,44.2074,293800.0
2008-05-21 15:20:00,61.09,61.12,60.88,60.91,381200.0,44.1929,44.2146,44.041,44.0627,381200.0
2008-05-21 15:25:00,60.91,60.95,60.6,60.64,494400.0,44.0627,44.0916,43.8384,43.8674,494400.0
2008-05-21 15:30:00,60.65,60.8,60.62,60.8,309000.0,43.8746,43.9831,43.8529,43.9831,309000.0
2008-05-21 15:35:00,60.81,60.83,60.51,60.54,431000.0,43.9903,44.0048,43.7733,43.795,431000.0
2008-05-21 15:40:00,60.52,60.58,60.32,60.48,499600.0,43.7806,43.824,43.6359,43.7516,499600.0
2008-05-21 15:45:00,60.45,60.85,60.43,60.59,504000.0,43.7299,44.0193,43.7155,43.8312,504000.0
2008-05-21 15:50:00,60.59,60.64,60.2,60.27,726200.0,43.8312,43.8674,43.5491,43.5997,726200.0
2008-05-21 15:55:00,60.28,60.4,60.08,60.33,649600.0,43.6069,43.6938,43.4623,43.6431,649600.0
2008-05-22 09:30:00,60.75,61.18,60.75,61.02,444400.0,43.9469,44.258,43.9469,44.1423,444400.0
2008-05-22 09:35:00,61.05,61.38,60.75,61.34,427000.0,44.164,44.4027,43.9469,44.3738,427000.0
2008-05-22 09:40:00,61.34,61.72,61.26,61.72,299800.0,44.3738,44.6486,44.3159,44.6486,299800.0
2008-05-22 09:45:00,61.69,61.92,61.46,61.47,457200.0,44.6269,44.7933,44.4606,44.4678,457200.0
2008-05-22 09:50:00,61.48,61.55,61.19,61.23,557000.0,44.475,44.5257,44.2652,44.2942,557000.0
2008-05-22 09:55:00,61.23,61.52,61.18,61.33,402000.0,44.2942,44.504,44.258,44.3665,402000.0
2008-05-22 10:00:00,61.35,61.38,61.04,61.04,371000.0,44.381,44.4027,44.1567,44.1567,371000.0
2008-05-22 10:05:00,61.05,61.15,60.63,60.74,376000.0,44.164,44.2363,43.8601,43.9397,376000.0
2008-05-22 10:10:00,60.77,61.02,60.74,60.96,353200.0,43.9614,44.1423,43.9397,44.0989,353200.0
2008-05-22 10:15:00,60.99,61.1,60.77,60.99,414200.0,44.1206,44.2001,43.9614,44.1206,414200.0
2008-05-22 10:20:00,60.99,61.04,60.52,60.52,271800.0,44.1206,44.1567,43.7806,43.7806,271800.0
2008-05-22 10:25:00,60.54,60.58,60.35,60.37,464400.0,43.795,43.824,43.6576,43.6721,464400.0
2008-05-22 10:30:00,60.38,60.46,60.1,60.32,594400.0,43.6793,43.7372,43.4767,43.6359,594400.0
2008-05-22 10:35:00,60.3,60.44,60.05,60.38,428200.0,43.6214,43.7227,43.4406,43.6793,428200.0
2008-05-22 10:40:00,60.39,60.46,60.25,60.4,242400.0,43.6865,43.7372,43.5852,43.6938,242400.0
2008-05-22 10:45:00,60.4,60.68,60.38,60.61,253400.0,43.6938,43.8963,43.6793,43.8457,253400.0
2008-05-22 10:50:00,60.63,60.65,60.44,60.44,218200.0,43.8601,43.8746,43.7227,43.7227,218200.0
2008-05-22 10:55:00,60.44,60.52,60.25,60.32,167600.0,43.7227,43.7806,43.5852,43.6359,167600.0
2008-05-22 11:00:00,60.33,60.79,60.33,60.77,392200.0,43.6431,43.9759,43.6431,43.9614,392200.0
2008-05-22 11:05:00,60.77,60.81,60.58,60.79,245400.0,43.9614,43.9903,43.824,43.9759,245400.0
2008-05-22 11:10:00,60.77,60.82,60.44,60.53,165000.0,43.9614,43.9976,43.7227,43.7878,165000.0
2008-05-22 11:15:00,60.51,60.72,60.51,60.61,200000.0,43.7733,43.9252,43.7733,43.8457,200000.0
2008-05-22 11:20:00,60.61,60.62,60.16,60.16,377800.0,43.8457,43.8529,43.5201,43.5201,377800.0
2008-05-22 11:25:00,60.18,60.24,59.73,59.73,311600.0,43.5346,43.578,43.2091,43.2091,311600.0
2008-05-22 11:30:00,59.75,59.98,59.67,59.98,189800.0,43.2235,43.3899,43.1657,43.3899,189800.0
2008-05-22 11:35:00,59.98,60.0,59.6,59.62,115400.0,43.3899,43.4044,43.115,43.1295,115400.0
2008-05-22 11:40:00,59.64,59.64,59.18,59.24,361200.0,43.144,43.144,42.8112,42.8546,361200.0
2008-05-22 11:45:00,59.24,59.24,58.91,58.92,555200.0,42.8546,42.8546,42.6159,42.6231,555200.0
2008-05-22 11:50:00,58.91,58.93,58.52,58.76,488200.0,42.6159,42.6303,42.3337,42.5074,488200.0
2008-05-22 11:55:00,58.78,58.78,58.34,58.49,577000.0,42.5218,42.5218,42.2035,42.312,577000.0
2008-05-22 12:00:00,58.49,58.71,58.43,58.68,395600.0,42.312,42.4712,42.2686,42.4495,395600.0
2008-05-22 12:05:00,58.68,58.83,58.64,58.68,468800.0,42.4495,42.558,42.4206,42.4495,468800.0
2008-05-22 12:10:00,58.67,59.07,58.64,59.06,305800.0,42.4423,42.7316,42.4206,42.7244,305800.0
2008-05-22 12:15:00,59.06,59.5,59.02,59.12,466600.0,42.7244,43.0427,42.6955,42.7678,466600.0
2008-05-22 12:20:00,59.11,59.17,58.84,58.88,202800.0,42.7606,42.804,42.5652,42.5942,202800.0
2008-05-22 12:25:00,58.89,58.9,58.68,58.76,232800.0,42.6014,42.6086,42.4495,42.5074,232800.0
2008-05-22 12:30:00,58.77,58.8,58.57,58.66,321200.0,42.5146,42.5363,42.3699,42.435,321200.0
2008-05-22 12:35:00,58.66,58.67,58.47,58.47,232800.0,42.435,42.4423,42.2976,42.2976,232800.0
2008-05-22 12:40:00,58.48,58.55,58.32,58.43,235000.0,42.3048,42.3555,42.1891,42.2686,235000.0
2008-05-22 12:45:00,58.42,58.84,58.41,58.74,188200.0,42.2614,42.5652,42.2542,42.4929,188200.0
2008-05-22 12:50:00,58.74,58.89,58.69,58.83,202600.0,42.4929,42.6014,42.4567,42.558,202600.0
2008-05-22 12:55:00,58.85,59.02,58.74,59.0,143200.0,42.5725,42.6955,42.4929,42.681,143200.0
2008-05-22 13:00:00,59.0,59.12,58.97,59.1,148200.0,42.681,42.7678,42.6593,42.7533,148200.0
2008-05-22 13:05:00,59.08,59.17,59.03,59.16,138800.0,42.7389,42.804,42.7027,42.7967,138800.0
2008-05-22 13:10:00,59.16,59.35,59.14,59.3,116600.0,42.7967,42.9342,42.7823,42.898,116600.0
2008-05-22 13:15:00,59.31,59.32,59.13,59.18,148400.0,42.9052,42.9125,42.775,42.8112,148400.0
2008-05-22 13:20:00,59.2,59.27,59.16,59.27,134600.0,42.8257,42.8763,42.7967,42.8763,134600.0
2008-05-22 13:25:00,59.26,59.44,59.23,59.42,159800.0,42.8691,42.9993,42.8474,42.9848,159800.0
2008-05-22 13:30:00,59.37,59.55,59.37,59.49,195800.0,42.9486,43.0789,42.9486,43.0355,195800.0
2008-05-22 13:35:00,59.49,59.58,59.34,59.37,174600.0,43.0355,43.1006,42.9269,42.9486,174600.0
2008-05-22 13:40:00,59.37,59.45,59.32,59.44,94800.0,42.9486,43.0065,42.9125,42.9993,94800.0
2008-05-22 13:45:00,59.44,59.84,59.36,59.83,155000.0,42.9993,43.2886,42.9414,43.2814,155000.0
2008-05-22 13:50:00,59.83,59.87,59.55,59.6,233200.0,43.2814,43.3103,43.0789,43.115,233200.0
2008-05-22 13:55:00,59.6,59.68,59.57,59.57,104800.0,43.115,43.1729,43.0933,43.0933,104800.0
2008-05-22 14:00:00,59.57,59.59,59.37,59.42,125800.0,43.0933,43.1078,42.9486,42.9848,125800.0
2008-05-22 14:05:00,59.41,59.43,59.24,59.3,210400.0,42.9776,42.992,42.8546,42.898,210400.0
2008-05-22 14:10:00,59.3,59.32,59.08,59.15,276200.0,42.898,42.9125,42.7389,42.7895,276200.0
2008-05-22 14:15:00,59.16,59.19,59.0,59.05,183800.0,42.7967,42.8184,42.681,42.7172,183800.0
2008-05-22 14:20:00,59.06,59.2,59.02,59.13,134600.0,42.7244,42.8257,42.6955,42.775,134600.0
2008-05-22 14:25:00,59.13,59.13,59.01,59.06,123200.0,42.775,42.775,42.6882,42.7244,123200.0
2008-05-22 14:30:00,59.05,59.26,59.05,59.24,126800.0,42.7172,42.8691,42.7172,42.8546,126800.0
2008-05-22 14:35:00,59.25,59.42,59.23,59.4,131000.0,42.8618,42.9848,42.8474,42.9703,131000.0
2008-05-22 14:40:00,59.39,59.4,59.27,59.35,90800.0,42.9631,42.9703,42.8763,42.9342,90800.0
2008-05-22 14:45:00,59.35,59.55,59.26,59.48,144400.0,42.9342,43.0789,42.8691,43.0282,144400.0
2008-05-22 14:50:00,59.48,59.68,59.35,59.67,109400.0,43.0282,43.1729,42.9342,43.1657,109400.0
2008-05-22 14:55:00,59.67,59.72,59.54,59.61,119600.0,43.1657,43.2018,43.0716,43.1223,119600.0
2008-05-22 15:00:00,59.61,59.67,59.51,59.63,121400.0,43.1223,43.1657,43.0499,43.1367,121400.0
2008-05-22 15:05:00,59.64,59.81,59.6,59.76,179400.0,43.144,43.2669,43.115,43.2308,179400.0
2008-05-22 15:10:00,59.76,59.77,59.56,59.6,158400.0,43.2308,43.238,43.0861,43.115,158400.0
2008-05-22 15:15:00,59.6,59.61,59.52,59.56,111400.0,43.115,43.1223,43.0572,43.0861,111400.0
2008-05-22 15:20:00,59.56,59.6,59.4,59.45,121200.0,43.0861,43.115,42.9703,43.0065,121200.0
2008-05-22 15:25:00,59.47,59.67,59.24,59.31,206000.0,43.021,43.1657,42.8546,42.9052,206000.0
2008-05-22 15:30:00,59.31,59.67,59.23,59.47,211200.0,42.9052,43.1657,42.8474,43.021,211200.0
2008-05-22 15:35:00,59.47,59.5,59.31,59.44,235600.0,43.021,43.0427,42.9052,42.9993,235600.0
2008-05-22 15:40:00,59.43,59.49,59.27,59.33,263200.0,42.992,43.0355,42.8763,42.9197,263200.0
2008-05-22 15:45:00,59.33,59.54,59.27,59.54,284200.0,42.9197,43.0716,42.8763,43.0716,284200.0
2008-05-22 15:50:00,59.54,59.54,59.3,59.32,325600.0,43.0716,43.0716,42.898,42.9125,325600.0
2008-05-22 15:55:00,59.32,59.57,59.31,59.44,783200.0,42.9125,43.0933,42.9052,42.9993,783200.0
2008-05-23 09:30:00,59.51,59.54,58.68,58.69,444800.0,43.0499,43.0716,42.4495,42.4567,444800.0
2008-05-23 09:35:00,58.69,59.49,58.66,59.15,406000.0,42.4567,43.0355,42.435,42.7895,406000.0
2008-05-23 09:40:00,59.18,59.5,59.06,59.12,278400.0,42.8112,43.0427,42.7244,42.7678,278400.0
2008-05-23 09:45:00,59.14,59.45,58.91,59.08,347200.0,42.7823,43.0065,42.6159,42.7389,347200.0
2008-05-23 09:50:00,59.1,59.21,58.96,59.04,450600.0,42.7533,42.8329,42.652,42.7099,450600.0
2008-05-23 09:55:00,59.04,59.11,58.52,58.6,256000.0,42.7099,42.7606,42.3337,42.3916,256000.0
2008-05-23 10:00:00,58.6,58.65,58.41,58.5,296800.0,42.3916,42.4278,42.2542,42.3193,296800.0
2008-05-23 10:05:00,58.47,58.73,58.34,58.67,311200.0,42.2976,42.4857,42.2035,42.4423,311200.0
2008-05-23 10:10:00,58.66,58.7,58.45,58.67,154800.0,42.435,42.464,42.2831,42.4423,154800.0
2008-05-23 10:15:00,58.64,58.64,58.41,58.5,155200.0,42.4206,42.4206,42.2542,42.3193,155200.0
2008-05-23 10:20:00,58.49,58.49,58.29,58.37,194200.0,42.312,42.312,42.1674,42.2252,194200.0
2008-05-23 10:25:00,58.37,58.41,58.03,58.09,350000.0,42.2252,42.2542,41.9793,42.0227,350000.0
2008-05-23 10:30:00,58.07,58.15,57.93,57.95,217200.0,42.0082,42.0661,41.9069,41.9214,217200.0
2008-05-23 10:35:00,57.97,57.98,57.58,57.6,380000.0,41.9359,41.9431,41.6537,41.6682,380000.0
2008-05-23 10:40:00,57.6,57.73,57.51,57.71,488800.0,41.6682,41.7623,41.6031,41.7478,488800.0
2008-05-23 10:45:00,57.67,57.73,57.58,57.66,302000.0,41.7189,41.7623,41.6537,41.7116,302000.0
2008-05-23 10:50:00,57.65,57.84,57.6,57.76,306000.0,41.7044,41.8418,41.6682,41.784,306000.0
2008-05-23 10:55:00,57.76,57.97,57.63,57.96,346000.0,41.784,41.9359,41.6899,41.9286,346000.0
2008-05-23 11:00:00,57.96,58.1,57.88,58.04,268400.0,41.9286,42.0299,41.8708,41.9865,268400.0
2008-05-23 11:05:00,58.05,58.1,57.85,57.85,298200.0,41.9937,42.0299,41.8491,41.8491,298200.0
2008-05-23 11:10:00,57.87,57.95,57.58,57.63,507800.0,41.8635,41.9214,41.6537,41.6899,507800.0
2008-05-23 11:15:00,57.63,57.84,57.6,57.83,210000.0,41.6899,41.8418,41.6682,41.8346,210000.0
2008-05-23 11:20:00,57.83,57.85,57.69,57.81,156800.0,41.8346,41.8491,41.7333,41.8201,156800.0
2008-05-23 11:25:00,57.8,57.85,57.69,57.73,148400.0,41.8129,41.8491,41.7333,41.7623,148400.0
2008-05-23 11:30:00,57.73,57.74,57.59,57.63,213000.0,41.7623,41.7695,41.661,41.6899,213000.0
2008-05-23 11:35:00,57.63,57.7,57.53,57.63,284000.0,41.6899,41.7406,41.6176,41.6899,284000.0
2008-05-23 11:40:00,57.66,57.99,57.66,57.93,158000.0,41.7116,41.9503,41.7116,41.9069,158000.0
2008-05-23 11:45:00,57.96,58.13,57.85,58.13,235600.0,41.9286,42.0516,41.8491,42.0516,235600.0
2008-05-23 11:50:00,58.15,58.31,58.1,58.15,289000.0,42.0661,42.1818,42.0299,42.0661,289000.0
2008-05-23 11:55:00,58.14,58.43,58.13,58.4,144400.0,42.0589,42.2686,42.0516,42.2469,144400.0
2008-05-23 12:00:00,58.4,58.61,58.26,58.27,216000.0,42.2469,42.3989,42.1457,42.1529,216000.0
2008-05-23 12:05:00,58.27,58.42,58.19,58.34,182400.0,42.1529,42.2614,42.095,42.2035,182400.0
2008-05-23 12:10:00,58.33,58.52,58.29,58.43,138000.0,42.1963,42.3337,42.1674,42.2686,138000.0
2008-05-23 12:15:00,58.41,58.43,58.26,58.31,158800.0,42.2542,42.2686,42.1457,42.1818,158800.0
2008-05-23 12:20:00,58.31,58.61,58.26,58.61,167600.0,42.1818,42.3989,42.1457,42.3989,167600.0
2008-05-23 12:25:00,58.6,58.73,58.52,58.65,313600.0,42.3916,42.4857,42.3337,42.4278,313600.0
2008-05-23 12:30:00,58.65,58.67,58.31,58.34,281800.0,42.4278,42.4423,42.1818,42.2035,281800.0
2008-05-23 12:35:00,58.34,58.42,58.2,58.32,113400.0,42.2035,42.2614,42.1023,42.1891,113400.0
2008-05-23 12:40:00,58.32,58.35,58.22,58.32,61400.0,42.1891,42.2108,42.1167,42.1891,61400.0
2008-05-23 12:45:00,58.33,58.45,58.31,58.36,84200.0,42.1963,42.2831,42.1818,42.218,84200.0
2008-05-23 12:50:00,58.35,58.5,58.23,58.31,159800.0,42.2108,42.3193,42.124,42.1818,159800.0
2008-05-23 12:55:00,58.31,58.39,58.04,58.08,171000.0,42.1818,42.2397,41.9865,42.0154,171000.0
2008-05-23 13:00:00,58.08,58.32,58.08,58.24,126600.0,42.0154,42.1891,42.0154,42.1312,126600.0
2008-05-23 13:05:00,58.24,58.33,58.21,58.3,105200.0,42.1312,42.1963,42.1095,42.1746,105200.0
2008-05-23 13:10:00,58.29,58.3,58.19,58.21,47000.0,42.1674,42.1746,42.095,42.1095,47000.0
2008-05-23 13:15:00,58.21,58.28,58.16,58.19,56800.0,42.1095,42.1601,42.0733,42.095,56800.0
2008-05-23 13:20:00,58.2,58.27,58.15,58.21,55200.0,42.1023,42.1529,42.0661,42.1095,55200.0
2008-05-23 13:25:00,58.19,58.2,58.05,58.05,42800.0,42.095,42.1023,41.9937,41.9937,42800.0
2008-05-23 13:30:00,58.06,58.55,58.06,58.53,325000.0,42.001,42.3555,42.001,42.341,325000.0
2008-05-23 13:35:00,58.52,58.54,58.35,58.38,156200.0,42.3337,42.3482,42.2108,42.2325,156200.0
2008-05-23 13:40:00,58.38,58.53,58.38,58.48,66800.0,42.2325,42.341,42.2325,42.3048,66800.0
2008-05-23 13:45:00,58.49,58.63,58.49,58.54,191800.0,42.312,42.4133,42.312,42.3482,191800.0
2008-05-23 13:50:00,58.53,58.57,58.29,58.29,134400.0,42.341,42.3699,42.1674,42.1674,134400.0
2008-05-23 13:55:00,58.29,58.36,58.18,58.26,147600.0,42.1674,42.218,42.0878,42.1457,147600.0
2008-05-23 14:00:00,58.25,58.38,58.21,58.26,90000.0,42.1384,42.2325,42.1095,42.1457,90000.0
2008-05-23 14:05:00,58.27,58.29,58.18,58.24,95600.0,42.1529,42.1674,42.0878,42.1312,95600.0
2008-05-23 14:10:00,58.24,58.27,58.16,58.21,56600.0,42.1312,42.1529,42.0733,42.1095,56600.0
2008-05-23 14:15:00,58.18,58.3,58.15,58.29,157000.0,42.0878,42.1746,42.0661,42.1674,157000.0
2008-05-23 14:20:00,58.28,58.5,58.24,58.49,124200.0,42.1601,42.3193,42.1312,42.312,124200.0
2008-05-23 14:25:00,58.49,58.67,58.44,58.66,158600.0,42.312,42.4423,42.2759,42.435,158600.0
2008-05-23 14:30:00,58.67,58.68,58.5,58.66,104800.0,42.4423,42.4495,42.3193,42.435,104800.0
2008-05-23 14:35:00,58.67,58.68,58.52,58.6,67000.0,42.4423,42.4495,42.3337,42.3916,67000.0
2008-05-23 14:40:00,58.59,58.64,58.51,58.63,43000.0,42.3844,42.4206,42.3265,42.4133,43000.0
2008-05-23 14:45:00,58.62,58.85,58.62,58.85,113800.0,42.4061,42.5725,42.4061,42.5725,113800.0
2008-05-23 14:50:00,58.85,58.9,58.79,58.87,110800.0,42.5725,42.6086,42.5291,42.5869,110800.0
2008-05-23 14:55:00,58.88,58.97,58.77,58.82,69200.0,42.5942,42.6593,42.5146,42.5508,69200.0
2008-05-23 15:00:00,58.8,58.88,58.75,58.81,60800.0,42.5363,42.5942,42.5001,42.5435,60800.0
2008-05-23 15:05:00,58.81,58.86,58.74,58.85,97200.0,42.5435,42.5797,42.4929,42.5725,97200.0
2008-05-23 15:10:00,58.84,58.99,58.67,58.72,133800.0,42.5652,42.6737,42.4423,42.4784,133800.0
2008-05-23 15:15:00,58.71,58.78,58.58,58.68,154600.0,42.4712,42.5218,42.3772,42.4495,154600.0
2008-05-23 15:20:00,58.67,58.73,58.52,58.61,118800.0,42.4423,42.4857,42.3337,42.3989,118800.0
2008-05-23 15:25:00,58.63,58.91,58.55,58.81,135600.0,42.4133,42.6159,42.3555,42.5435,135600.0
2008-05-23 15:30:00,58.8,58.99,58.8,58.87,113600.0,42.5363,42.6737,42.5363,42.5869,113600.0
2008-05-23 15:35:00,58.88,58.93,58.63,58.72,157600.0,42.5942,42.6303,42.4133,42.4784,157600.0
2008-05-23 15:40:00,58.72,58.77,58.63,58.77,166600.0,42.4784,42.5146,42.4133,42.5146,166600.0
2008-05-23 15:45:00,58.75,58.81,58.68,58.77,219200.0,42.5001,42.5435,42.4495,42.5146,219200.0
2008-05-23 15:50:00,58.77,58.82,58.71,58.76,215400.0,42.5146,42.5508,42.4712,42.5074,215400.0
2008-05-23 15:55:00,58.77,58.79,58.6,58.6,393600.0,42.5146,42.5291,42.3916,42.3916,393600.0
2008-05-27 09:30:00,58.02,58.06,57.38,57.88,523600.0,41.972,42.001,41.5091,41.8708,523600.0
2008-05-27 09:35:00,57.85,57.88,57.38,57.38,321600.0,41.8491,41.8708,41.5091,41.5091,321600.0
2008-05-27 09:40:00,57.4,57.85,57.35,57.58,347600.0,41.5235,41.8491,41.4874,41.6537,347600.0
2008-05-27 09:45:00,57.55,57.92,57.46,57.91,396800.0,41.632,41.8997,41.5669,41.8925,396800.0
2008-05-27 09:50:00,57.9,57.95,57.66,57.69,310600.0,41.8852,41.9214,41.7116,41.7333,310600.0
2008-05-27 09:55:00,57.69,57.76,57.55,57.71,249400.0,41.7333,41.784,41.632,41.7478,249400.0
2008-05-27 10:00:00,57.72,57.74,57.45,57.55,360200.0,41.755,41.7695,41.5597,41.632,360200.0
2008-05-27 10:05:00,57.53,57.63,57.38,57.44,228800.0,41.6176,41.6899,41.5091,41.5525,228800.0
2008-05-27 10:10:00,57.44,57.72,57.44,57.69,220400.0,41.5525,41.755,41.5525,41.7333,220400.0
2008-05-27 10:15:00,57.72,57.74,57.48,57.5,176200.0,41.755,41.7695,41.5814,41.5959,176200.0
2008-05-27 10:20:00,57.51,57.6,57.43,57.6,182400.0,41.6031,41.6682,41.5452,41.6682,182400.0
2008-05-27 10:25:00,57.6,57.7,57.52,57.7,129600.0,41.6682,41.7406,41.6103,41.7406,129600.0
2008-05-27 10:30:00,57.69,57.84,57.52,57.63,366600.0,41.7333,41.8418,41.6103,41.6899,366600.0
2008-05-27 10:35:00,57.62,58.08,57.57,58.07,359600.0,41.6827,42.0154,41.6465,42.0082,359600.0
2008-05-27 10:40:00,58.06,58.14,57.89,58.01,226400.0,42.001,42.0589,41.878,41.9648,226400.0
2008-05-27 10:45:00,58.0,58.17,57.99,58.03,263200.0,41.9576,42.0806,41.9503,41.9793,263200.0
2008-05-27 10:50:00,58.04,58.35,58.0,58.32,252000.0,41.9865,42.2108,41.9576,42.1891,252000.0
2008-05-27 10:55:00,58.32,58.45,58.25,58.27,339600.0,42.1891,42.2831,42.1384,42.1529,339600.0
2008-05-27 11:00:00,58.27,58.32,58.04,58.13,218400.0,42.1529,42.1891,41.9865,42.0516,218400.0
2008-05-27 11:05:00,58.12,58.24,58.07,58.08,156400.0,42.0444,42.1312,42.0082,42.0154,156400.0
2008-05-27 11:10:00,58.07,58.23,58.01,58.1,243000.0,42.0082,42.124,41.9648,42.0299,243000.0
2008-05-27 11:15:00,58.08,58.15,58.0,58.09,127600.0,42.0154,42.0661,41.9576,42.0227,127600.0
2008-05-27 11:20:00,58.08,58.16,57.99,58.02,122800.0,42.0154,42.0733,41.9503,41.972,122800.0
2008-05-27 11:25:00,58.02,58.19,58.01,58.13,222800.0,41.972,42.095,41.9648,42.0516,222800.0
2008-05-27 11:30:00,58.13,58.18,57.85,57.87,261000.0,42.0516,42.0878,41.8491,41.8635,261000.0
2008-05-27 11:35:00,57.88,57.98,57.72,57.74,95600.0,41.8708,41.9431,41.755,41.7695,95600.0
2008-05-27 11:40:00,57.72,57.78,57.67,57.73,127800.0,41.755,41.7984,41.7189,41.7623,127800.0
2008-05-27 11:45:00,57.74,57.97,57.74,57.87,185000.0,41.7695,41.9359,41.7695,41.8635,185000.0
2008-05-27 11:50:00,57.88,57.95,57.77,57.77,154600.0,41.8708,41.9214,41.7912,41.7912,154600.0
2008-05-27 11:55:00,57.77,57.83,57.72,57.77,126400.0,41.7912,41.8346,41.755,41.7912,126400.0
2008-05-27 12:00:00,57.77,58.0,57.75,57.81,151600.0,41.7912,41.9576,41.7767,41.8201,151600.0
2008-05-27 12:05:00,57.8,57.93,57.75,57.9,234000.0,41.8129,41.9069,41.7767,41.8852,234000.0
2008-05-27 12:10:00,57.9,57.92,57.85,57.92,154000.0,41.8852,41.8997,41.8491,41.8997,154000.0
2008-05-27 12:15:00,57.91,58.08,57.9,57.9,202400.0,41.8925,42.0154,41.8852,41.8852,202400.0
2008-05-27 12:20:00,57.9,57.93,57.87,57.91,140000.0,41.8852,41.9069,41.8635,41.8925,140000.0
2008-05-27 12:25:00,57.9,57.94,57.7,57.81,189200.0,41.8852,41.9142,41.7406,41.8201,189200.0
2008-05-27 12:30:00,57.81,57.89,57.7,57.85,140400.0,41.8201,41.878,41.7406,41.8491,140400.0
2008-05-27 12:35:00,57.86,57.91,57.81,57.84,116200.0,41.8563,41.8925,41.8201,41.8418,116200.0
2008-05-27 12:40:00,57.84,57.92,57.8,57.85,100200.0,41.8418,41.8997,41.8129,41.8491,100200.0
2008-05-27 12:45:00,57.85,57.92,57.82,57.9,57200.0,41.8491,41.8997,41.8274,41.8852,57200.0
2008-05-27 12:50:00,57.88,57.92,57.83,57.89,74800.0,41.8708,41.8997,41.8346,41.878,74800.0
2008-05-27 12:55:00,57.9,57.97,57.89,57.94,130800.0,41.8852,41.9359,41.878,41.9142,130800.0
2008-05-27 13:00:00,57.97,58.04,57.9,57.97,126200.0,41.9359,41.9865,41.8852,41.9359,126200.0
2008-05-27 13:05:00,57.95,58.0,57.94,57.97,73600.0,41.9214,41.9576,41.9142,41.9359,73600.0
2008-05-27 13:10:00,57.99,58.02,57.93,57.93,124400.0,41.9503,41.972,41.9069,41.9069,124400.0
2008-05-27 13:15:00,57.95,57.98,57.83,57.86,123000.0,41.9214,41.9431,41.8346,41.8563,123000.0
2008-05-27 13:20:00,57.86,57.93,57.83,57.84,133000.0,41.8563,41.9069,41.8346,41.8418,133000.0
2008-05-27 13:25:00,57.85,58.06,57.85,58.02,112600.0,41.8491,42.001,41.8491,41.972,112600.0
2008-05-27 13:30:00,58.02,58.04,57.88,58.01,67800.0,41.972,41.9865,41.8708,41.9648,67800.0
2008-05-27 13:35:00,58.0,58.18,58.0,58.1,101400.0,41.9576,42.0878,41.9576,42.0299,101400.0
2008-05-27 13:40:00,58.08,58.14,58.01,58.05,112600.0,42.0154,42.0589,41.9648,41.9937,112600.0
2008-05-27 13:45:00,58.05,58.06,57.95,58.01,87600.0,41.9937,42.001,41.9214,41.9648,87600.0
2008-05-27 13:50:00,58.02,58.17,58.01,58.16,103000.0,41.972,42.0806,41.9648,42.0733,103000.0
2008-05-27 13:55:00,58.16,58.24,58.13,58.24,134800.0,42.0733,42.1312,42.0516,42.1312,134800.0
2008-05-27 14:00:00,58.22,58.25,58.13,58.17,166600.0,42.1167,42.1384,42.0516,42.0806,166600.0
2008-05-27 14:05:00,58.19,58.23,58.13,58.21,100200.0,42.095,42.124,42.0516,42.1095,100200.0
2008-05-27 14:10:00,58.21,58.24,58.15,58.23,102000.0,42.1095,42.1312,42.0661,42.124,102000.0
2008-05-27 14:15:00,58.23,58.24,58.15,58.16,102600.0,42.124,42.1312,42.0661,42.0733,102600.0
2008-05-27 14:20:00,58.16,58.22,58.15,58.2,53800.0,42.0733,42.1167,42.0661,42.1023,53800.0
2008-05-27 14:25:00,58.19,58.25,58.15,58.18,108000.0,42.095,42.1384,42.0661,42.0878,108000.0
2008-05-27 14:30:00,58.18,58.22,58.15,58.19,70800.0,42.0878,42.1167,42.0661,42.095,70800.0
2008-05-27 14:35:00,58.17,58.24,58.15,58.16,75400.0,42.0806,42.1312,42.0661,42.0733,75400.0
2008-05-27 14:40:00,58.16,58.4,57.41,58.35,219800.0,42.0733,42.2469,41.5308,42.2108,219800.0
2008-05-27 14:45:00,58.37,58.49,58.24,58.49,159800.0,42.2252,42.312,42.1312,42.312,159800.0
2008-05-27 14:50:00,58.48,58.57,58.33,58.34,221600.0,42.3048,42.3699,42.1963,42.2035,221600.0
2008-05-27 14:55:00,58.35,58.49,58.32,58.47,134200.0,42.2108,42.312,42.1891,42.2976,134200.0
2008-05-27 15:00:00,58.44,58.52,58.41,58.46,112600.0,42.2759,42.3337,42.2542,42.2903,112600.0
2008-05-27 15:05:00,58.48,58.7,58.48,58.57,292000.0,42.3048,42.464,42.3048,42.3699,292000.0
2008-05-27 15:10:00,58.56,58.68,58.43,58.45,188400.0,42.3627,42.4495,42.2686,42.2831,188400.0
2008-05-27 15:15:00,58.43,58.51,58.38,58.45,170200.0,42.2686,42.3265,42.2325,42.2831,170200.0
2008-05-27 15:20:00,58.46,58.62,58.34,58.59,177200.0,42.2903,42.4061,42.2035,42.3844,177200.0
2008-05-27 15:25:00,58.58,58.59,58.43,58.52,203800.0,42.3772,42.3844,42.2686,42.3337,203800.0
2008-05-27 15:30:00,58.52,58.63,58.49,58.56,239600.0,42.3337,42.4133,42.312,42.3627,239600.0
2008-05-27 15:35:00,58.58,58.85,58.52,58.82,247000.0,42.3772,42.5725,42.3337,42.5508,247000.0
2008-05-27 15:40:00,58.83,58.95,58.74,58.9,370600.0,42.558,42.6448,42.4929,42.6086,370600.0
2008-05-27 15:45:00,58.9,58.91,58.78,58.8,263000.0,42.6086,42.6159,42.5218,42.5363,263000.0
2008-05-27 15:50:00,58.8,58.94,58.77,58.93,299000.0,42.5363,42.6376,42.5146,42.6303,299000.0
2008-05-27 15:55:00,58.94,58.94,58.84,58.86,355600.0,42.6376,42.6376,42.5652,42.5797,355600.0
2008-05-28 09:30:00,58.13,58.23,57.47,57.47,442400.0,42.0516,42.124,41.5742,41.5742,442400.0
2008-05-28 09:35:00,57.46,57.65,57.2,57.6,491400.0,41.5669,41.7044,41.3789,41.6682,491400.0
2008-05-28 09:40:00,57.59,57.75,57.54,57.69,237000.0,41.661,41.7767,41.6248,41.7333,237000.0
2008-05-28 09:45:00,57.69,57.88,57.66,57.77,273000.0,41.7333,41.8708,41.7116,41.7912,273000.0
2008-05-28 09:50:00,57.78,57.96,57.76,57.93,194200.0,41.7984,41.9286,41.784,41.9069,194200.0
2008-05-28 09:55:00,57.95,58.18,57.91,57.98,272000.0,41.9214,42.0878,41.8925,41.9431,272000.0
2008-05-28 10:00:00,57.98,58.24,57.92,58.23,177000.0,41.9431,42.1312,41.8997,42.124,177000.0
2008-05-28 10:05:00,58.22,58.32,58.08,58.08,207000.0,42.1167,42.1891,42.0154,42.0154,207000.0
2008-05-28 10:10:00,58.08,58.08,57.8,57.94,277600.0,42.0154,42.0154,41.8129,41.9142,277600.0
2008-05-28 10:15:00,57.94,58.09,57.89,58.06,142800.0,41.9142,42.0227,41.878,42.001,142800.0
2008-05-28 10:20:00,58.07,58.22,58.01,58.13,179200.0,42.0082,42.1167,41.9648,42.0516,179200.0
2008-05-28 10:25:00,58.15,58.16,57.92,57.92,149600.0,42.0661,42.0733,41.8997,41.8997,149600.0
2008-05-28 10:30:00,57.92,58.05,57.85,58.05,180600.0,41.8997,41.9937,41.8491,41.9937,180600.0
2008-05-28 10:35:00,58.05,58.1,57.94,57.98,103600.0,41.9937,42.0299,41.9142,41.9431,103600.0
2008-05-28 10:40:00,57.99,58.06,57.85,57.92,114800.0,41.9503,42.001,41.8491,41.8997,114800.0
2008-05-28 10:45:00,57.91,57.99,57.73,57.97,118600.0,41.8925,41.9503,41.7623,41.9359,118600.0
2008-05-28 10:50:00,57.98,58.05,57.87,57.92,255800.0,41.9431,41.9937,41.8635,41.8997,255800.0
2008-05-28 10:55:00,57.91,57.95,57.81,57.85,117800.0,41.8925,41.9214,41.8201,41.8491,117800.0
2008-05-28 11:00:00,57.85,58.0,57.77,57.99,93200.0,41.8491,41.9576,41.7912,41.9503,93200.0
2008-05-28 11:05:00,58.0,58.08,57.93,58.05,165000.0,41.9576,42.0154,41.9069,41.9937,165000.0
2008-05-28 11:10:00,58.03,58.08,57.79,57.9,122000.0,41.9793,42.0154,41.8057,41.8852,122000.0
2008-05-28 11:15:00,57.91,57.98,57.75,57.79,119800.0,41.8925,41.9431,41.7767,41.8057,119800.0
2008-05-28 11:20:00,57.77,57.85,57.71,57.71,96200.0,41.7912,41.8491,41.7478,41.7478,96200.0
2008-05-28 11:25:00,57.7,57.88,57.69,57.88,88200.0,41.7406,41.8708,41.7333,41.8708,88200.0
2008-05-28 11:30:00,57.88,58.0,57.85,57.95,73400.0,41.8708,41.9576,41.8491,41.9214,73400.0
2008-05-28 11:35:00,57.95,58.1,57.95,58.1,122000.0,41.9214,42.0299,41.9214,42.0299,122000.0
2008-05-28 11:40:00,58.1,58.12,57.91,57.96,153000.0,42.0299,42.0444,41.8925,41.9286,153000.0
2008-05-28 11:45:00,57.98,58.14,57.96,58.14,143400.0,41.9431,42.0589,41.9286,42.0589,143400.0
2008-05-28 11:50:00,58.14,58.41,58.14,58.39,165600.0,42.0589,42.2542,42.0589,42.2397,165600.0
2008-05-28 11:55:00,58.39,58.4,58.18,58.33,170800.0,42.2397,42.2469,42.0878,42.1963,170800.0
2008-05-28 12:00:00,58.33,58.33,58.16,58.3,91200.0,42.1963,42.1963,42.0733,42.1746,91200.0
2008-05-28 12:05:00,58.3,58.42,58.11,58.13,156800.0,42.1746,42.2614,42.0372,42.0516,156800.0
2008-05-28 12:10:00,58.13,58.23,58.06,58.06,254400.0,42.0516,42.124,42.001,42.001,254400.0
2008-05-28 12:15:00,58.06,58.33,58.0,58.27,213000.0,42.001,42.1963,41.9576,42.1529,213000.0
2008-05-28 12:20:00,58.24,58.4,58.22,58.3,88600.0,42.1312,42.2469,42.1167,42.1746,88600.0
2008-05-28 12:25:00,58.3,58.46,58.3,58.44,107200.0,42.1746,42.2903,42.1746,42.2759,107200.0
2008-05-28 12:30:00,58.43,58.57,58.4,58.52,198600.0,42.2686,42.3699,42.2469,42.3337,198600.0
2008-05-28 12:35:00,58.52,58.68,58.46,58.6,140400.0,42.3337,42.4495,42.2903,42.3916,140400.0
2008-05-28 12:40:00,58.6,58.72,58.52,58.62,111600.0,42.3916,42.4784,42.3337,42.4061,111600.0
2008-05-28 12:45:00,58.62,58.73,58.52,58.68,138800.0,42.4061,42.4857,42.3337,42.4495,138800.0
2008-05-28 12:50:00,58.65,58.68,58.54,58.59,130200.0,42.4278,42.4495,42.3482,42.3844,130200.0
2008-05-28 12:55:00,58.59,58.73,58.58,58.73,74600.0,42.3844,42.4857,42.3772,42.4857,74600.0
2008-05-28 13:00:00,58.71,58.72,58.57,58.57,88400.0,42.4712,42.4784,42.3699,42.3699,88400.0
2008-05-28 13:05:00,58.57,58.74,58.57,58.62,90600.0,42.3699,42.4929,42.3699,42.4061,90600.0
2008-05-28 13:10:00,58.63,58.75,58.62,58.72,106400.0,42.4133,42.5001,42.4061,42.4784,106400.0
2008-05-28 13:15:00,58.71,58.85,58.63,58.84,116200.0,42.4712,42.5725,42.4133,42.5652,116200.0
2008-05-28 13:20:00,58.84,58.87,58.68,58.71,106400.0,42.5652,42.5869,42.4495,42.4712,106400.0
2008-05-28 13:25:00,58.69,58.82,58.66,58.79,77200.0,42.4567,42.5508,42.435,42.5291,77200.0
2008-05-28 13:30:00,58.8,58.88,58.69,58.74,142000.0,42.5363,42.5942,42.4567,42.4929,142000.0
2008-05-28 13:35:00,58.74,58.83,58.71,58.75,73800.0,42.4929,42.558,42.4712,42.5001,73800.0
2008-05-28 13:40:00,58.77,58.81,58.66,58.76,86800.0,42.5146,42.5435,42.435,42.5074,86800.0
2008-05-28 13:45:00,58.76,58.83,58.72,58.82,99000.0,42.5074,42.558,42.4784,42.5508,99000.0
2008-05-28 13:50:00,58.81,58.81,58.65,58.8,128200.0,42.5435,42.5435,42.4278,42.5363,128200.0
2008-05-28 13:55:00,58.8,58.87,58.74,58.85,74400.0,42.5363,42.5869,42.4929,42.5725,74400.0
2008-05-28 14:00:00,58.85,58.96,58.71,58.8,158800.0,42.5725,42.652,42.4712,42.5363,158800.0
2008-05-28 14:05:00,58.82,58.98,58.77,58.97,103200.0,42.5508,42.6665,42.5146,42.6593,103200.0
2008-05-28 14:10:00,58.97,59.08,58.91,59.0,147800.0,42.6593,42.7389,42.6159,42.681,147800.0
2008-05-28 14:15:00,59.02,59.13,58.99,59.06,227000.0,42.6955,42.775,42.6737,42.7244,227000.0
2008-05-28 14:20:00,59.07,59.16,58.97,59.01,158200.0,42.7316,42.7967,42.6593,42.6882,158200.0
2008-05-28 14:25:00,59.02,59.25,58.99,59.19,136800.0,42.6955,42.8618,42.6737,42.8184,136800.0
2008-05-28 14:30:00,59.21,59.28,59.14,59.23,89200.0,42.8329,42.8835,42.7823,42.8474,89200.0
2008-05-28 14:35:00,59.24,59.37,59.18,59.27,120400.0,42.8546,42.9486,42.8112,42.8763,120400.0
2008-05-28 14:40:00,59.28,59.31,59.16,59.24,95600.0,42.8835,42.9052,42.7967,42.8546,95600.0
2008-05-28 14:45:00,59.22,59.48,59.22,59.48,137600.0,42.8401,43.0282,42.8401,43.0282,137600.0
2008-05-28 14:50:00,59.46,59.56,59.41,59.48,181600.0,43.0138,43.0861,42.9776,43.0282,181600.0
2008-05-28 14:55:00,59.48,59.5,59.3,59.34,75200.0,43.0282,43.0427,42.898,42.9269,75200.0
2008-05-28 15:00:00,59.36,59.75,59.35,59.47,155200.0,42.9414,43.2235,42.9342,43.021,155200.0
2008-05-28 15:05:00,59.44,59.52,59.39,59.46,81400.0,42.9993,43.0572,42.9631,43.0138,81400.0
2008-05-28 15:10:00,59.44,59.47,59.35,59.45,115600.0,42.9993,43.021,42.9342,43.0065,115600.0
2008-05-28 15:15:00,59.45,59.48,59.35,59.43,103600.0,43.0065,43.0282,42.9342,42.992,103600.0
2008-05-28 15:20:00,59.41,59.54,59.38,59.49,205200.0,42.9776,43.0716,42.9559,43.0355,205200.0
2008-05-28 15:25:00,59.49,59.74,59.45,59.71,229600.0,43.0355,43.2163,43.0065,43.1946,229600.0
2008-05-28 15:30:00,59.71,59.74,59.62,59.62,161000.0,43.1946,43.2163,43.1295,43.1295,161000.0
2008-05-28 15:35:00,59.62,59.65,59.49,59.56,255200.0,43.1295,43.1512,43.0355,43.0861,255200.0
2008-05-28 15:40:00,59.54,59.6,59.49,59.49,338800.0,43.0716,43.115,43.0355,43.0355,338800.0
2008-05-28 15:45:00,59.5,59.68,59.48,59.65,331600.0,43.0427,43.1729,43.0282,43.1512,331600.0
2008-05-28 15:50:00,59.65,59.85,59.62,59.73,328800.0,43.1512,43.2959,43.1295,43.2091,328800.0
2008-05-28 15:55:00,59.74,59.84,59.66,59.82,311000.0,43.2163,43.2886,43.1584,43.2742,311000.0
2008-05-29 09:30:00,59.0,59.24,57.8,57.93,925600.0,42.681,42.8546,41.8129,41.9069,925600.0
2008-05-29 09:35:00,57.97,58.02,57.33,57.92,917400.0,41.9359,41.972,41.4729,41.8997,917400.0
2008-05-29 09:40:00,57.92,57.93,57.42,57.54,549600.0,41.8997,41.9069,41.538,41.6248,549600.0
2008-05-29 09:45:00,57.54,57.77,57.46,57.62,413000.0,41.6248,41.7912,41.5669,41.6827,413000.0
2008-05-29 09:50:00,57.62,57.82,57.54,57.81,358600.0,41.6827,41.8274,41.6248,41.8201,358600.0
2008-05-29 09:55:00,57.8,57.8,57.46,57.49,428400.0,41.8129,41.8129,41.5669,41.5886,428400.0
2008-05-29 10:00:00,57.49,57.63,57.44,57.59,397800.0,41.5886,41.6899,41.5525,41.661,397800.0
2008-05-29 10:05:00,57.59,57.59,57.06,57.17,635800.0,41.661,41.661,41.2776,41.3571,635800.0
2008-05-29 10:10:00,57.17,57.41,57.1,57.24,513200.0,41.3571,41.5308,41.3065,41.4078,513200.0
2008-05-29 10:15:00,57.22,57.39,57.18,57.36,411800.0,41.3933,41.5163,41.3644,41.4946,411800.0
2008-05-29 10:20:00,57.36,57.51,57.2,57.23,507000.0,41.4946,41.6031,41.3789,41.4006,507000.0
2008-05-29 10:25:00,57.23,57.44,57.19,57.38,260400.0,41.4006,41.5525,41.3716,41.5091,260400.0
2008-05-29 10:30:00,57.39,58.17,57.37,57.97,665400.0,41.5163,42.0806,41.5018,41.9359,665400.0
2008-05-29 10:35:00,57.98,58.05,57.45,57.73,1554800.0,41.9431,41.9937,41.5597,41.7623,1554800.0
2008-05-29 10:40:00,57.74,58.01,57.67,57.83,234800.0,41.7695,41.9648,41.7189,41.8346,234800.0
2008-05-29 10:45:00,57.81,57.99,57.75,57.81,267000.0,41.8201,41.9503,41.7767,41.8201,267000.0
2008-05-29 10:50:00,57.81,58.05,57.78,57.88,318000.0,41.8201,41.9937,41.7984,41.8708,318000.0
2008-05-29 10:55:00,57.88,57.96,57.78,57.88,194600.0,41.8708,41.9286,41.7984,41.8708,194600.0
2008-05-29 11:00:00,57.87,57.97,57.6,57.91,169600.0,41.8635,41.9359,41.6682,41.8925,169600.0
2008-05-29 11:05:00,57.9,58.19,57.88,58.13,265800.0,41.8852,42.095,41.8708,42.0516,265800.0
2008-05-29 11:10:00,58.15,58.18,58.02,58.02,124800.0,42.0661,42.0878,41.972,41.972,124800.0
2008-05-29 11:15:00,58.02,58.03,57.88,57.88,149800.0,41.972,41.9793,41.8708,41.8708,149800.0
2008-05-29 11:20:00,57.88,58.02,57.88,58.02,71800.0,41.8708,41.972,41.8708,41.972,71800.0
2008-05-29 11:25:00,57.99,58.04,57.66,57.69,209000.0,41.9503,41.9865,41.7116,41.7333,209000.0
2008-05-29 11:30:00,57.69,57.69,57.56,57.57,114800.0,41.7333,41.7333,41.6393,41.6465,114800.0
2008-05-29 11:35:00,57.58,57.59,57.41,57.44,181800.0,41.6537,41.661,41.5308,41.5525,181800.0
2008-05-29 11:40:00,57.44,57.45,57.31,57.33,212600.0,41.5525,41.5597,41.4584,41.4729,212600.0
2008-05-29 11:45:00,57.34,57.6,57.29,57.34,289000.0,41.4801,41.6682,41.444,41.4801,289000.0
2008-05-29 11:50:00,57.35,57.49,57.23,57.27,236400.0,41.4874,41.5886,41.4006,41.4295,236400.0
2008-05-29 11:55:00,57.28,57.37,57.26,57.3,119000.0,41.4367,41.5018,41.4223,41.4512,119000.0
2008-05-29 12:00:00,57.31,57.56,57.31,57.56,169000.0,41.4584,41.6393,41.4584,41.6393,169000.0
2008-05-29 12:05:00,57.56,57.58,57.36,57.47,131400.0,41.6393,41.6537,41.4946,41.5742,131400.0
2008-05-29 12:10:00,57.47,57.5,57.41,57.48,144200.0,41.5742,41.5959,41.5308,41.5814,144200.0
2008-05-29 12:15:00,57.47,57.51,57.43,57.49,201000.0,41.5742,41.6031,41.5452,41.5886,201000.0
2008-05-29 12:20:00,57.51,57.51,57.41,57.49,144600.0,41.6031,41.6031,41.5308,41.5886,144600.0
2008-05-29 12:25:00,57.5,57.52,57.45,57.49,121800.0,41.5959,41.6103,41.5597,41.5886,121800.0
2008-05-29 12:30:00,57.48,57.55,57.46,57.54,197000.0,41.5814,41.632,41.5669,41.6248,197000.0
2008-05-29 12:35:00,57.53,57.55,57.43,57.47,256600.0,41.6176,41.632,41.5452,41.5742,256600.0
2008-05-29 12:40:00,57.46,57.49,57.43,57.43,182600.0,41.5669,41.5886,41.5452,41.5452,182600.0
2008-05-29 12:45:00,57.43,57.46,57.36,57.38,320400.0,41.5452,41.5669,41.4946,41.5091,320400.0
2008-05-29 12:50:00,57.38,57.43,57.37,57.38,153200.0,41.5091,41.5452,41.5018,41.5091,153200.0
2008-05-29 12:55:00,57.38,57.38,57.29,57.34,152800.0,41.5091,41.5091,41.444,41.4801,152800.0
2008-05-29 13:00:00,57.31,57.37,57.18,57.2,269000.0,41.4584,41.5018,41.3644,41.3789,269000.0
2008-05-29 13:05:00,57.2,57.23,57.06,57.09,368600.0,41.3789,41.4006,41.2776,41.2993,368600.0
2008-05-29 13:10:00,57.1,57.1,56.93,57.03,553600.0,41.3065,41.3065,41.1835,41.2559,553600.0
2008-05-29 13:15:00,57.04,57.06,56.93,56.99,273000.0,41.2631,41.2776,41.1835,41.2269,273000.0
2008-05-29 13:20:00,56.99,56.99,56.55,56.64,716000.0,41.2269,41.2269,40.9086,40.9737,716000.0
2008-05-29 13:25:00,56.64,56.74,56.57,56.65,406600.0,40.9737,41.0461,40.9231,40.981,406600.0
2008-05-29 13:30:00,56.65,56.88,56.6,56.88,323800.0,40.981,41.1474,40.9448,41.1474,323800.0
2008-05-29 13:35:00,56.88,57.1,56.86,57.03,296200.0,41.1474,41.3065,41.1329,41.2559,296200.0
2008-05-29 13:40:00,57.04,57.05,56.87,56.97,232600.0,41.2631,41.2703,41.1401,41.2125,232600.0
2008-05-29 13:45:00,56.97,57.1,56.89,57.0,234800.0,41.2125,41.3065,41.1546,41.2342,234800.0
2008-05-29 13:50:00,56.99,57.0,56.84,56.86,233800.0,41.2269,41.2342,41.1184,41.1329,233800.0
2008-05-29 13:55:00,56.85,57.0,56.84,56.99,202000.0,41.1257,41.2342,41.1184,41.2269,202000.0
2008-05-29 14:00:00,56.99,57.09,56.95,56.99,258800.0,41.2269,41.2993,41.198,41.2269,258800.0
2008-05-29 14:05:00,56.99,57.02,56.78,56.84,189000.0,41.2269,41.2486,41.075,41.1184,189000.0
2008-05-29 14:10:00,56.85,56.98,56.79,56.98,165400.0,41.1257,41.2197,41.0823,41.2197,165400.0
2008-05-29 14:15:00,56.98,57.08,56.91,57.05,234600.0,41.2197,41.292,41.1691,41.2703,234600.0
2008-05-29 14:20:00,57.05,57.27,56.87,56.94,328600.0,41.2703,41.4295,41.1401,41.1908,328600.0
2008-05-29 14:25:00,56.94,57.05,56.91,56.91,229600.0,41.1908,41.2703,41.1691,41.1691,229600.0
2008-05-29 14:30:00,56.91,57.02,56.91,56.99,191600.0,41.1691,41.2486,41.1691,41.2269,191600.0
2008-05-29 14:35:00,57.0,57.02,56.79,56.83,286000.0,41.2342,41.2486,41.0823,41.1112,286000.0
2008-05-29 14:40:00,56.83,56.9,56.82,56.9,157000.0,41.1112,41.1618,41.104,41.1618,157000.0
2008-05-29 14:45:00,56.89,56.96,56.83,56.96,142200.0,41.1546,41.2052,41.1112,41.2052,142200.0
2008-05-29 14:50:00,56.95,57.0,56.94,56.94,95000.0,41.198,41.2342,41.1908,41.1908,95000.0
2008-05-29 14:55:00,56.94,56.97,56.82,56.97,120800.0,41.1908,41.2125,41.104,41.2125,120800.0
2008-05-29 15:00:00,56.97,56.97,56.77,56.82,192800.0,41.2125,41.2125,41.0678,41.104,192800.0
2008-05-29 15:05:00,56.82,56.83,56.65,56.66,240400.0,41.104,41.1112,40.981,40.9882,240400.0
2008-05-29 15:10:00,56.66,56.76,56.64,56.7,199400.0,40.9882,41.0606,40.9737,41.0171,199400.0
2008-05-29 15:15:00,56.71,56.84,56.64,56.79,203800.0,41.0244,41.1184,40.9737,41.0823,203800.0
2008-05-29 15:20:00,56.81,56.9,56.66,56.68,379600.0,41.0967,41.1618,40.9882,41.0027,379600.0
2008-05-29 15:25:00,56.68,56.77,56.62,56.75,370800.0,41.0027,41.0678,40.9593,41.0533,370800.0
2008-05-29 15:30:00,56.76,56.88,56.66,56.68,286000.0,41.0606,41.1474,40.9882,41.0027,286000.0
2008-05-29 15:35:00,56.67,56.68,56.46,56.54,522600.0,40.9954,41.0027,40.8435,40.9014,522600.0
2008-05-29 15:40:00,56.53,56.63,56.44,56.58,474400.0,40.8942,40.9665,40.8291,40.9303,474400.0
2008-05-29 15:45:00,56.59,56.64,56.5,56.56,557000.0,40.9376,40.9737,40.8725,40.9159,557000.0
2008-05-29 15:50:00,56.56,56.6,56.49,56.52,485800.0,40.9159,40.9448,40.8652,40.8869,485800.0
2008-05-29 15:55:00,56.52,56.6,56.48,56.49,574800.0,40.8869,40.9448,40.858,40.8652,574800.0
2008-05-30 09:30:00,57.38,57.74,57.25,57.63,486400.0,41.5091,41.7695,41.415,41.6899,486400.0
2008-05-30 09:35:00,57.63,57.85,57.56,57.7,487200.0,41.6899,41.8491,41.6393,41.7406,487200.0
2008-05-30 09:40:00,57.68,57.74,57.33,57.52,470800.0,41.7261,41.7695,41.4729,41.6103,470800.0
2008-05-30 09:45:00,57.52,57.69,57.45,57.48,283400.0,41.6103,41.7333,41.5597,41.5814,283400.0
2008-05-30 09:50:00,57.45,57.67,57.41,57.56,242600.0,41.5597,41.7189,41.5308,41.6393,242600.0
2008-05-30 09:55:00,57.56,57.64,57.47,57.61,280400.0,41.6393,41.6972,41.5742,41.6754,280400.0
2008-05-30 10:00:00,57.61,57.61,57.3,57.33,241000.0,41.6754,41.6754,41.4512,41.4729,241000.0
2008-05-30 10:05:00,57.32,57.4,57.12,57.26,387200.0,41.4657,41.5235,41.321,41.4223,387200.0
2008-05-30 10:10:00,57.27,57.48,57.25,57.3,193000.0,41.4295,41.5814,41.415,41.4512,193000.0
2008-05-30 10:15:00,57.31,57.52,57.24,57.48,258600.0,41.4584,41.6103,41.4078,41.5814,258600.0
2008-05-30 10:20:00,57.49,57.53,57.26,57.27,350200.0,41.5886,41.6176,41.4223,41.4295,350200.0
2008-05-30 10:25:00,57.26,57.45,57.21,57.26,230600.0,41.4223,41.5597,41.3861,41.4223,230600.0
2008-05-30 10:30:00,57.28,57.29,57.04,57.13,281600.0,41.4367,41.444,41.2631,41.3282,281600.0
2008-05-30 10:35:00,57.13,57.24,57.07,57.23,168000.0,41.3282,41.4078,41.2848,41.4006,168000.0
2008-05-30 10:40:00,57.22,57.33,57.11,57.23,153600.0,41.3933,41.4729,41.3137,41.4006,153600.0
2008-05-30 10:45:00,57.23,57.52,57.23,57.49,247600.0,41.4006,41.6103,41.4006,41.5886,247600.0
2008-05-30 10:50:00,57.49,57.67,57.44,57.66,313800.0,41.5886,41.7189,41.5525,41.7116,313800.0
2008-05-30 10:55:00,57.66,57.71,57.48,57.52,155800.0,41.7116,41.7478,41.5814,41.6103,155800.0
2008-05-30 11:00:00,57.55,57.67,57.53,57.64,176200.0,41.632,41.7189,41.6176,41.6972,176200.0
2008-05-30 11:05:00,57.66,57.72,57.63,57.7,235400.0,41.7116,41.755,41.6899,41.7406,235400.0
2008-05-30 11:10:00,57.7,57.75,57.64,57.69,185200.0,41.7406,41.7767,41.6972,41.7333,185200.0
2008-05-30 11:15:00,57.69,57.8,57.63,57.79,142000.0,41.7333,41.8129,41.6899,41.8057,142000.0
2008-05-30 11:20:00,57.8,57.95,57.76,57.92,234000.0,41.8129,41.9214,41.784,41.8997,234000.0
2008-05-30 11:25:00,57.93,57.96,57.79,57.9,211600.0,41.9069,41.9286,41.8057,41.8852,211600.0
2008-05-30 11:30:00,57.9,58.0,57.85,57.99,232400.0,41.8852,41.9576,41.8491,41.9503,232400.0
2008-05-30 11:35:00,58.0,58.0,57.93,57.97,93000.0,41.9576,41.9576,41.9069,41.9359,93000.0
2008-05-30 11:40:00,57.97,57.99,57.85,57.86,112000.0,41.9359,41.9503,41.8491,41.8563,112000.0
2008-05-30 11:45:00,57.88,57.98,57.87,57.93,76600.0,41.8708,41.9431,41.8635,41.9069,76600.0
2008-05-30 11:50:00,57.9,57.98,57.87,57.88,101400.0,41.8852,41.9431,41.8635,41.8708,101400.0
2008-05-30 11:55:00,57.88,57.96,57.77,57.8,90200.0,41.8708,41.9286,41.7912,41.8129,90200.0
2008-05-30 12:00:00,57.81,57.83,57.73,57.74,116400.0,41.8201,41.8346,41.7623,41.7695,116400.0
2008-05-30 12:05:00,57.75,57.94,57.7,57.9,138000.0,41.7767,41.9142,41.7406,41.8852,138000.0
2008-05-30 12:10:00,57.91,57.96,57.7,57.93,132600.0,41.8925,41.9286,41.7406,41.9069,132600.0
2008-05-30 12:15:00,57.93,57.97,57.92,57.95,73600.0,41.9069,41.9359,41.8997,41.9214,73600.0
2008-05-30 12:20:00,57.95,58.04,57.95,58.02,163200.0,41.9214,41.9865,41.9214,41.972,163200.0
2008-05-30 12:25:00,58.02,58.22,58.02,58.2,156000.0,41.972,42.1167,41.972,42.1023,156000.0
2008-05-30 12:30:00,58.22,58.24,58.16,58.2,135800.0,42.1167,42.1312,42.0733,42.1023,135800.0
2008-05-30 12:35:00,58.2,58.27,58.13,58.17,166800.0,42.1023,42.1529,42.0516,42.0806,166800.0
2008-05-30 12:40:00,58.17,58.2,58.08,58.1,111400.0,42.0806,42.1023,42.0154,42.0299,111400.0
2008-05-30 12:45:00,58.1,58.13,58.03,58.12,77400.0,42.0299,42.0516,41.9793,42.0444,77400.0
2008-05-30 12:50:00,58.12,58.17,58.02,58.08,81000.0,42.0444,42.0806,41.972,42.0154,81000.0
2008-05-30 12:55:00,58.08,58.21,58.08,58.18,86800.0,42.0154,42.1095,42.0154,42.0878,86800.0
2008-05-30 13:00:00,58.15,58.18,58.07,58.15,70600.0,42.0661,42.0878,42.0082,42.0661,70600.0
2008-05-30 13:05:00,58.15,58.19,58.05,58.11,55200.0,42.0661,42.095,41.9937,42.0372,55200.0
2008-05-30 13:10:00,58.11,58.11,57.92,57.93,104400.0,42.0372,42.0372,41.8997,41.9069,104400.0
2008-05-30 13:15:00,57.94,58.05,57.93,58.01,100000.0,41.9142,41.9937,41.9069,41.9648,100000.0
2008-05-30 13:20:00,58.0,58.12,57.98,58.05,91200.0,41.9576,42.0444,41.9431,41.9937,91200.0
2008-05-30 13:25:00,58.06,58.12,58.0,58.09,66200.0,42.001,42.0444,41.9576,42.0227,66200.0
2008-05-30 13:30:00,58.08,58.1,58.02,58.07,103800.0,42.0154,42.0299,41.972,42.0082,103800.0
2008-05-30 13:35:00,58.07,58.18,58.04,58.17,98400.0,42.0082,42.0878,41.9865,42.0806,98400.0
2008-05-30 13:40:00,58.17,58.29,58.16,58.27,114800.0,42.0806,42.1674,42.0733,42.1529,114800.0
2008-05-30 13:45:00,58.26,58.28,58.14,58.19,69600.0,42.1457,42.1601,42.0589,42.095,69600.0
2008-05-30 13:50:00,58.19,58.27,58.17,58.17,59000.0,42.095,42.1529,42.0806,42.0806,59000.0
2008-05-30 13:55:00,58.19,58.3,58.18,58.24,117200.0,42.095,42.1746,42.0878,42.1312,117200.0
2008-05-30 14:00:00,58.24,58.25,58.0,58.02,182000.0,42.1312,42.1384,41.9576,41.972,182000.0
2008-05-30 14:05:00,58.02,58.03,57.95,57.96,70000.0,41.972,41.9793,41.9214,41.9286,70000.0
2008-05-30 14:10:00,57.95,58.04,57.92,58.0,90200.0,41.9214,41.9865,41.8997,41.9576,90200.0
2008-05-30 14:15:00,57.99,58.03,57.99,58.02,71200.0,41.9503,41.9793,41.9503,41.972,71200.0
2008-05-30 14:20:00,58.02,58.02,57.97,58.02,110800.0,41.972,41.972,41.9359,41.972,110800.0
2008-05-30 14:25:00,58.02,58.02,57.82,57.84,71800.0,41.972,41.972,41.8274,41.8418,71800.0
2008-05-30 14:30:00,57.82,57.95,57.81,57.86,86400.0,41.8274,41.9214,41.8201,41.8563,86400.0
2008-05-30 14:35:00,57.85,57.88,57.81,57.85,68600.0,41.8491,41.8708,41.8201,41.8491,68600.0
2008-05-30 14:40:00,57.85,57.96,57.84,57.94,91400.0,41.8491,41.9286,41.8418,41.9142,91400.0
2008-05-30 14:45:00,57.92,57.94,57.86,57.88,110400.0,41.8997,41.9142,41.8563,41.8708,110400.0
2008-05-30 14:50:00,57.89,57.92,57.88,57.9,107800.0,41.878,41.8997,41.8708,41.8852,107800.0
2008-05-30 14:55:00,57.9,57.91,57.76,57.77,193600.0,41.8852,41.8925,41.784,41.7912,193600.0
2008-05-30 15:00:00,57.77,57.89,57.73,57.85,154600.0,41.7912,41.878,41.7623,41.8491,154600.0
2008-05-30 15:05:00,57.83,57.93,57.76,57.82,225800.0,41.8346,41.9069,41.784,41.8274,225800.0
2008-05-30 15:10:00,57.83,57.87,57.76,57.86,100800.0,41.8346,41.8635,41.784,41.8563,100800.0
2008-05-30 15:15:00,57.86,57.88,57.71,57.74,125600.0,41.8563,41.8708,41.7478,41.7695,125600.0
2008-05-30 15:20:00,57.73,57.87,57.73,57.84,168200.0,41.7623,41.8635,41.7623,41.8418,168200.0
2008-05-30 15:25:00,57.85,57.9,57.8,57.83,114200.0,41.8491,41.8852,41.8129,41.8346,114200.0
2008-05-30 15:30:00,57.83,57.94,57.77,57.88,155800.0,41.8346,41.9142,41.7912,41.8708,155800.0
2008-05-30 15:35:00,57.88,57.95,57.79,57.83,220400.0,41.8708,41.9214,41.8057,41.8346,220400.0
2008-05-30 15:40:00,57.85,57.97,57.8,57.8,282600.0,41.8491,41.9359,41.8129,41.8129,282600.0
2008-05-30 15:45:00,57.8,57.87,57.75,57.76,276000.0,41.8129,41.8635,41.7767,41.784,276000.0
2008-05-30 15:50:00,57.76,57.88,57.69,57.71,421200.0,41.784,41.8708,41.7333,41.7478,421200.0
2008-05-30 15:55:00,57.71,57.72,57.38,57.55,703000.0,41.7478,41.755,41.5091,41.632,703000.0
2008-06-02 09:30:00,57.18,57.77,57.15,57.63,312800.0,41.3644,41.7912,41.3427,41.6899,312800.0
2008-06-02 09:35:00,57.61,58.3,57.54,58.23,272400.0,41.6754,42.1746,41.6248,42.124,272400.0
2008-06-02 09:40:00,58.29,58.68,58.12,58.52,349800.0,42.1674,42.4495,42.0444,42.3337,349800.0
2008-06-02 09:45:00,58.52,58.68,58.16,58.16,250400.0,42.3337,42.4495,42.0733,42.0733,250400.0
2008-06-02 09:50:00,58.16,58.3,57.88,57.96,207800.0,42.0733,42.1746,41.8708,41.9286,207800.0
2008-06-02 09:55:00,57.98,58.26,57.91,58.26,188200.0,41.9431,42.1457,41.8925,42.1457,188200.0
2008-06-02 10:00:00,58.26,58.37,57.88,57.93,279000.0,42.1457,42.2252,41.8708,41.9069,279000.0
2008-06-02 10:05:00,57.95,57.97,57.77,57.82,168400.0,41.9214,41.9359,41.7912,41.8274,168400.0
2008-06-02 10:10:00,57.81,57.9,57.79,57.9,257400.0,41.8201,41.8852,41.8057,41.8852,257400.0
2008-06-02 10:15:00,57.91,58.07,57.88,57.99,132000.0,41.8925,42.0082,41.8708,41.9503,132000.0
2008-06-02 10:20:00,57.99,58.12,57.9,58.05,126000.0,41.9503,42.0444,41.8852,41.9937,126000.0
2008-06-02 10:25:00,58.05,58.06,57.87,57.95,356600.0,41.9937,42.001,41.8635,41.9214,356600.0
2008-06-02 10:30:00,57.95,57.98,57.74,57.81,203000.0,41.9214,41.9431,41.7695,41.8201,203000.0
2008-06-02 10:35:00,57.8,57.94,57.73,57.9,170200.0,41.8129,41.9142,41.7623,41.8852,170200.0
2008-06-02 10:40:00,57.89,57.98,57.87,57.9,214000.0,41.878,41.9431,41.8635,41.8852,214000.0
2008-06-02 10:45:00,57.91,57.98,57.9,57.94,57600.0,41.8925,41.9431,41.8852,41.9142,57600.0
2008-06-02 10:50:00,57.94,58.12,57.9,58.0,281800.0,41.9142,42.0444,41.8852,41.9576,281800.0
2008-06-02 10:55:00,57.98,58.04,57.9,58.03,84400.0,41.9431,41.9865,41.8852,41.9793,84400.0
2008-06-02 11:00:00,58.04,58.25,58.01,58.23,195400.0,41.9865,42.1384,41.9648,42.124,195400.0
2008-06-02 11:05:00,58.24,58.55,58.24,58.53,357000.0,42.1312,42.3555,42.1312,42.341,357000.0
2008-06-02 11:10:00,58.51,58.65,58.47,58.58,197800.0,42.3265,42.4278,42.2976,42.3772,197800.0
2008-06-02 11:15:00,58.59,58.6,58.45,58.49,176200.0,42.3844,42.3916,42.2831,42.312,176200.0
2008-06-02 11:20:00,58.47,58.55,58.43,58.49,148000.0,42.2976,42.3555,42.2686,42.312,148000.0
2008-06-02 11:25:00,58.49,58.52,58.43,58.49,154400.0,42.312,42.3337,42.2686,42.312,154400.0
2008-06-02 11:30:00,58.47,58.48,58.38,58.42,77600.0,42.2976,42.3048,42.2325,42.2614,77600.0
2008-06-02 11:35:00,58.42,58.54,58.35,58.5,210600.0,42.2614,42.3482,42.2108,42.3193,210600.0
2008-06-02 11:40:00,58.5,58.63,58.48,58.62,135600.0,42.3193,42.4133,42.3048,42.4061,135600.0
2008-06-02 11:45:00,58.6,58.63,58.51,58.61,98200.0,42.3916,42.4133,42.3265,42.3989,98200.0
2008-06-02 11:50:00,58.62,58.65,58.58,58.63,153800.0,42.4061,42.4278,42.3772,42.4133,153800.0
2008-06-02 11:55:00,58.62,58.83,58.59,58.71,223800.0,42.4061,42.558,42.3844,42.4712,223800.0
2008-06-02 12:00:00,58.7,58.77,58.56,58.72,170200.0,42.464,42.5146,42.3627,42.4784,170200.0
2008-06-02 12:05:00,58.72,58.77,58.61,58.62,67600.0,42.4784,42.5146,42.3989,42.4061,67600.0
2008-06-02 12:10:00,58.6,58.63,58.5,58.59,75400.0,42.3916,42.4133,42.3193,42.3844,75400.0
2008-06-02 12:15:00,58.6,58.66,58.5,58.58,117600.0,42.3916,42.435,42.3193,42.3772,117600.0
2008-06-02 12:20:00,58.57,58.61,58.53,58.61,40200.0,42.3699,42.3989,42.341,42.3989,40200.0
2008-06-02 12:25:00,58.61,58.61,58.4,58.54,64800.0,42.3989,42.3989,42.2469,42.3482,64800.0
2008-06-02 12:30:00,58.52,58.54,58.38,58.41,123800.0,42.3337,42.3482,42.2325,42.2542,123800.0
2008-06-02 12:35:00,58.38,58.42,58.02,58.05,163800.0,42.2325,42.2614,41.972,41.9937,163800.0
2008-06-02 12:40:00,58.02,58.13,58.0,58.13,141200.0,41.972,42.0516,41.9576,42.0516,141200.0
2008-06-02 12:45:00,58.13,58.18,57.96,57.97,163400.0,42.0516,42.0878,41.9286,41.9359,163400.0
2008-06-02 12:50:00,57.97,58.05,57.9,57.96,126800.0,41.9359,41.9937,41.8852,41.9286,126800.0
2008-06-02 12:55:00,57.95,58.04,57.9,57.93,120400.0,41.9214,41.9865,41.8852,41.9069,120400.0
2008-06-02 13:00:00,57.93,57.99,57.8,57.83,147000.0,41.9069,41.9503,41.8129,41.8346,147000.0
2008-06-02 13:05:00,57.82,57.85,57.8,57.85,105200.0,41.8274,41.8491,41.8129,41.8491,105200.0
2008-06-02 13:10:00,57.85,57.85,57.74,57.76,150400.0,41.8491,41.8491,41.7695,41.784,150400.0
2008-06-02 13:15:00,57.75,57.76,57.63,57.63,144800.0,41.7767,41.784,41.6899,41.6899,144800.0
2008-06-02 13:20:00,57.66,57.76,57.65,57.72,88800.0,41.7116,41.784,41.7044,41.755,88800.0
2008-06-02 13:25:00,57.72,57.86,57.68,57.86,81400.0,41.755,41.8563,41.7261,41.8563,81400.0
2008-06-02 13:30:00,57.86,57.86,57.75,57.83,73200.0,41.8563,41.8563,41.7767,41.8346,73200.0
2008-06-02 13:35:00,57.83,57.92,57.82,57.92,62400.0,41.8346,41.8997,41.8274,41.8997,62400.0
2008-06-02 13:40:00,57.9,58.0,57.85,57.98,102800.0,41.8852,41.9576,41.8491,41.9431,102800.0
2008-06-02 13:45:00,57.98,58.02,57.79,57.8,104600.0,41.9431,41.972,41.8057,41.8129,104600.0
2008-06-02 13:50:00,57.82,57.91,57.79,57.82,59200.0,41.8274,41.8925,41.8057,41.8274,59200.0
2008-06-02 13:55:00,57.83,57.85,57.75,57.77,63400.0,41.8346,41.8491,41.7767,41.7912,63400.0
2008-06-02 14:00:00,57.76,57.78,57.63,57.66,87000.0,41.784,41.7984,41.6899,41.7116,87000.0
2008-06-02 14:05:00,57.66,57.68,57.52,57.54,99400.0,41.7116,41.7261,41.6103,41.6248,99400.0
2008-06-02 14:10:00,57.54,57.71,57.54,57.59,77000.0,41.6248,41.7478,41.6248,41.661,77000.0
2008-06-02 14:15:00,57.6,57.73,57.58,57.71,64400.0,41.6682,41.7623,41.6537,41.7478,64400.0
2008-06-02 14:20:00,57.72,57.8,57.71,57.78,77400.0,41.755,41.8129,41.7478,41.7984,77400.0
2008-06-02 14:25:00,57.77,57.81,57.6,57.66,407800.0,41.7912,41.8201,41.6682,41.7116,407800.0
2008-06-02 14:30:00,57.66,57.69,57.51,57.58,126400.0,41.7116,41.7333,41.6031,41.6537,126400.0
2008-06-02 14:35:00,57.56,57.63,57.51,57.54,78800.0,41.6393,41.6899,41.6031,41.6248,78800.0
2008-06-02 14:40:00,57.52,57.55,57.46,57.48,75800.0,41.6103,41.632,41.5669,41.5814,75800.0
2008-06-02 14:45:00,57.47,57.55,57.4,57.55,101600.0,41.5742,41.632,41.5235,41.632,101600.0
2008-06-02 14:50:00,57.55,57.56,57.47,57.52,65600.0,41.632,41.6393,41.5742,41.6103,65600.0
2008-06-02 14:55:00,57.51,57.57,57.45,57.47,197800.0,41.6031,41.6465,41.5597,41.5742,197800.0
2008-06-02 15:00:00,57.48,57.58,57.4,57.5,91800.0,41.5814,41.6537,41.5235,41.5959,91800.0
2008-06-02 15:05:00,57.5,57.55,57.4,57.42,139000.0,41.5959,41.632,41.5235,41.538,139000.0
2008-06-02 15:10:00,57.42,57.49,57.38,57.42,144600.0,41.538,41.5886,41.5091,41.538,144600.0
2008-06-02 15:15:00,57.41,57.42,57.23,57.26,204200.0,41.5308,41.538,41.4006,41.4223,204200.0
2008-06-02 15:20:00,57.25,57.25,57.07,57.1,288800.0,41.415,41.415,41.2848,41.3065,288800.0
2008-06-02 15:25:00,57.11,57.56,57.1,57.49,289600.0,41.3137,41.6393,41.3065,41.5886,289600.0
2008-06-02 15:30:00,57.49,57.71,57.49,57.59,134600.0,41.5886,41.7478,41.5886,41.661,134600.0
2008-06-02 15:35:00,57.59,57.63,57.49,57.52,142200.0,41.661,41.6899,41.5886,41.6103,142200.0
2008-06-02 15:40:00,57.52,57.79,57.49,57.74,137000.0,41.6103,41.8057,41.5886,41.7695,137000.0
2008-06-02 15:45:00,57.77,57.84,57.63,57.7,175800.0,41.7912,41.8418,41.6899,41.7406,175800.0
2008-06-02 15:50:00,57.71,57.87,57.7,57.77,162800.0,41.7478,41.8635,41.7406,41.7912,162800.0
2008-06-02 15:55:00,57.77,57.82,57.5,57.72,1262800.0,41.7912,41.8274,41.5959,41.755,1262800.0
2008-06-03 09:30:00,57.3,57.4,56.79,57.21,525000.0,41.4512,41.5235,41.0823,41.3861,525000.0
2008-06-03 09:35:00,57.13,57.54,57.02,57.28,226600.0,41.3282,41.6248,41.2486,41.4367,226600.0
2008-06-03 09:40:00,57.3,57.51,57.06,57.46,230000.0,41.4512,41.6031,41.2776,41.5669,230000.0
2008-06-03 09:45:00,57.49,57.5,57.27,57.45,222000.0,41.5886,41.5959,41.4295,41.5597,222000.0
2008-06-03 09:50:00,57.46,57.66,57.46,57.59,257000.0,41.5669,41.7116,41.5669,41.661,257000.0
2008-06-03 09:55:00,57.62,57.91,57.6,57.69,169800.0,41.6827,41.8925,41.6682,41.7333,169800.0
2008-06-03 10:00:00,57.71,57.93,57.54,57.83,269600.0,41.7478,41.9069,41.6248,41.8346,269600.0
2008-06-03 10:05:00,57.85,57.9,57.63,57.72,187400.0,41.8491,41.8852,41.6899,41.755,187400.0
2008-06-03 10:10:00,57.71,58.1,57.7,57.73,291400.0,41.7478,42.0299,41.7406,41.7623,291400.0
2008-06-03 10:15:00,57.73,57.77,57.61,57.69,174800.0,41.7623,41.7912,41.6754,41.7333,174800.0
2008-06-03 10:20:00,57.7,58.0,57.67,57.93,457000.0,41.7406,41.9576,41.7189,41.9069,457000.0
2008-06-03 10:25:00,57.94,58.12,57.83,57.88,156600.0,41.9142,42.0444,41.8346,41.8708,156600.0
2008-06-03 10:30:00,57.89,57.93,57.78,57.87,97800.0,41.878,41.9069,41.7984,41.8635,97800.0
2008-06-03 10:35:00,57.88,57.99,57.8,57.95,163600.0,41.8708,41.9503,41.8129,41.9214,163600.0
2008-06-03 10:40:00,57.95,58.12,57.95,58.02,105000.0,41.9214,42.0444,41.9214,41.972,105000.0
2008-06-03 10:45:00,58.01,58.05,57.94,57.96,60600.0,41.9648,41.9937,41.9142,41.9286,60600.0
2008-06-03 10:50:00,57.96,58.05,57.96,58.05,77600.0,41.9286,41.9937,41.9286,41.9937,77600.0
2008-06-03 10:55:00,58.04,58.24,58.04,58.15,164200.0,41.9865,42.1312,41.9865,42.0661,164200.0
2008-06-03 11:00:00,58.17,58.24,58.08,58.09,108400.0,42.0806,42.1312,42.0154,42.0227,108400.0
2008-06-03 11:05:00,58.1,58.2,57.99,58.02,129800.0,42.0299,42.1023,41.9503,41.972,129800.0
2008-06-03 11:10:00,58.03,58.04,57.84,57.98,144800.0,41.9793,41.9865,41.8418,41.9431,144800.0
2008-06-03 11:15:00,57.97,58.04,57.93,57.99,145600.0,41.9359,41.9865,41.9069,41.9503,145600.0
2008-06-03 11:20:00,57.99,58.04,57.75,57.77,192200.0,41.9503,41.9865,41.7767,41.7912,192200.0
2008-06-03 11:25:00,57.76,58.01,57.72,57.98,153400.0,41.784,41.9648,41.755,41.9431,153400.0
2008-06-03 11:30:00,57.97,58.04,57.93,58.01,111400.0,41.9359,41.9865,41.9069,41.9648,111400.0
2008-06-03 11:35:00,58.01,58.04,57.88,57.94,102000.0,41.9648,41.9865,41.8708,41.9142,102000.0
2008-06-03 11:40:00,57.93,58.04,57.9,58.04,106600.0,41.9069,41.9865,41.8852,41.9865,106600.0
2008-06-03 11:45:00,58.05,58.13,58.02,58.02,63400.0,41.9937,42.0516,41.972,41.972,63400.0
2008-06-03 11:50:00,58.02,58.35,58.0,58.29,130600.0,41.972,42.2108,41.9576,42.1674,130600.0
2008-06-03 11:55:00,58.32,58.32,58.18,58.25,69000.0,42.1891,42.1891,42.0878,42.1384,69000.0
2008-06-03 12:00:00,58.25,58.29,58.14,58.18,74600.0,42.1384,42.1674,42.0589,42.0878,74600.0
2008-06-03 12:05:00,58.18,58.26,58.15,58.21,49000.0,42.0878,42.1457,42.0661,42.1095,49000.0
2008-06-03 12:10:00,58.21,58.27,58.2,58.26,66400.0,42.1095,42.1529,42.1023,42.1457,66400.0
2008-06-03 12:15:00,58.24,58.27,58.11,58.11,106000.0,42.1312,42.1529,42.0372,42.0372,106000.0
2008-06-03 12:20:00,58.1,58.16,58.05,58.13,71200.0,42.0299,42.0733,41.9937,42.0516,71200.0
2008-06-03 12:25:00,58.15,58.19,58.01,58.12,104600.0,42.0661,42.095,41.9648,42.0444,104600.0
2008-06-03 12:30:00,58.13,58.17,58.07,58.14,47800.0,42.0516,42.0806,42.0082,42.0589,47800.0
2008-06-03 12:35:00,58.13,58.17,58.11,58.14,25800.0,42.0516,42.0806,42.0372,42.0589,25800.0
2008-06-03 12:40:00,58.13,58.19,58.09,58.11,51600.0,42.0516,42.095,42.0227,42.0372,51600.0
2008-06-03 12:45:00,58.09,58.12,58.05,58.08,55200.0,42.0227,42.0444,41.9937,42.0154,55200.0
2008-06-03 12:50:00,58.07,58.16,58.02,58.13,56400.0,42.0082,42.0733,41.972,42.0516,56400.0
2008-06-03 12:55:00,58.15,58.16,58.1,58.11,60600.0,42.0661,42.0733,42.0299,42.0372,60600.0
2008-06-03 13:00:00,58.1,58.13,58.01,58.02,81200.0,42.0299,42.0516,41.9648,41.972,81200.0
2008-06-03 13:05:00,58.0,58.06,57.96,58.01,63000.0,41.9576,42.001,41.9286,41.9648,63000.0
2008-06-03 13:10:00,58.02,58.05,57.94,58.02,88800.0,41.972,41.9937,41.9142,41.972,88800.0
2008-06-03 13:15:00,58.04,58.04,57.83,57.84,82000.0,41.9865,41.9865,41.8346,41.8418,82000.0
2008-06-03 13:20:00,57.84,57.84,57.74,57.76,107800.0,41.8418,41.8418,41.7695,41.784,107800.0
2008-06-03 13:25:00,57.75,57.79,57.55,57.55,124400.0,41.7767,41.8057,41.632,41.632,124400.0
2008-06-03 13:30:00,57.54,57.59,57.43,57.55,301200.0,41.6248,41.661,41.5452,41.632,301200.0
2008-06-03 13:35:00,57.54,57.64,57.43,57.43,327800.0,41.6248,41.6972,41.5452,41.5452,327800.0
2008-06-03 13:40:00,57.44,57.53,57.34,57.47,349400.0,41.5525,41.6176,41.4801,41.5742,349400.0
2008-06-03 13:45:00,57.47,57.52,57.13,57.14,243400.0,41.5742,41.6103,41.3282,41.3354,243400.0
2008-06-03 13:50:00,57.15,57.17,56.94,56.97,350000.0,41.3427,41.3571,41.1908,41.2125,350000.0
2008-06-03 13:55:00,56.98,57.02,56.85,56.97,234800.0,41.2197,41.2486,41.1257,41.2125,234800.0
2008-06-03 14:00:00,56.98,57.1,56.94,57.0,223000.0,41.2197,41.3065,41.1908,41.2342,223000.0
2008-06-03 14:05:00,56.99,57.03,56.85,56.92,269000.0,41.2269,41.2559,41.1257,41.1763,269000.0
2008-06-03 14:10:00,56.92,57.06,56.91,57.02,278400.0,41.1763,41.2776,41.1691,41.2486,278400.0
2008-06-03 14:15:00,57.02,57.06,56.88,56.88,202600.0,41.2486,41.2776,41.1474,41.1474,202600.0
2008-06-03 14:20:00,56.89,56.93,56.51,56.52,280000.0,41.1546,41.1835,40.8797,40.8869,280000.0
2008-06-03 14:25:00,56.52,56.57,56.42,56.44,288800.0,40.8869,40.9231,40.8146,40.8291,288800.0
2008-06-03 14:30:00,56.42,56.64,56.34,56.53,267000.0,40.8146,40.9737,40.7567,40.8942,267000.0
2008-06-03 14:35:00,56.52,56.7,56.46,56.68,226000.0,40.8869,41.0171,40.8435,41.0027,226000.0
2008-06-03 14:40:00,56.66,56.74,56.58,56.68,415000.0,40.9882,41.0461,40.9303,41.0027,415000.0
2008-06-03 14:45:00,56.67,56.77,56.62,56.77,107400.0,40.9954,41.0678,40.9593,41.0678,107400.0
2008-06-03 14:50:00,56.78,56.91,56.72,56.88,180400.0,41.075,41.1691,41.0316,41.1474,180400.0
2008-06-03 14:55:00,56.91,56.94,56.85,56.86,96600.0,41.1691,41.1908,41.1257,41.1329,96600.0
2008-06-03 15:00:00,56.86,57.19,56.73,57.09,300400.0,41.1329,41.3716,41.0389,41.2993,300400.0
2008-06-03 15:05:00,57.09,57.33,56.96,57.33,323200.0,41.2993,41.4729,41.2052,41.4729,323200.0
2008-06-03 15:10:00,57.33,57.38,57.05,57.06,238200.0,41.4729,41.5091,41.2703,41.2776,238200.0
2008-06-03 15:15:00,57.04,57.16,56.95,56.98,208200.0,41.2631,41.3499,41.198,41.2197,208200.0
2008-06-03 15:20:00,56.98,57.08,56.87,56.98,136600.0,41.2197,41.292,41.1401,41.2197,136600.0
2008-06-03 15:25:00,56.95,57.2,56.9,57.18,150600.0,41.198,41.3789,41.1618,41.3644,150600.0
2008-06-03 15:30:00,57.18,57.4,57.04,57.27,206600.0,41.3644,41.5235,41.2631,41.4295,206600.0
2008-06-03 15:35:00,57.26,57.43,57.19,57.38,217600.0,41.4223,41.5452,41.3716,41.5091,217600.0
2008-06-03 15:40:00,57.38,57.41,57.21,57.25,243000.0,41.5091,41.5308,41.3861,41.415,243000.0
2008-06-03 15:45:00,57.27,57.29,57.03,57.1,171000.0,41.4295,41.444,41.2559,41.3065,171000.0
2008-06-03 15:50:00,57.1,57.18,56.98,57.03,215800.0,41.3065,41.3644,41.2197,41.2559,215800.0
2008-06-03 15:55:00,57.02,57.19,57.02,57.02,264000.0,41.2486,41.3716,41.2486,41.2486,264000.0
2008-06-04 09:30:00,56.65,56.9,56.13,56.42,666000.0,40.981,41.1618,40.6048,40.8146,666000.0
2008-06-04 09:35:00,56.44,57.13,56.31,56.91,297200.0,40.8291,41.3282,40.735,41.1691,297200.0
2008-06-04 09:40:00,56.92,57.13,56.88,56.99,356600.0,41.1763,41.3282,41.1474,41.2269,356600.0
2008-06-04 09:45:00,56.99,56.99,56.64,56.97,372600.0,41.2269,41.2269,40.9737,41.2125,372600.0
2008-06-04 09:50:00,56.99,57.09,56.63,57.09,321400.0,41.2269,41.2993,40.9665,41.2993,321400.0
2008-06-04 09:55:00,57.1,57.2,57.01,57.09,197200.0,41.3065,41.3789,41.2414,41.2993,197200.0
2008-06-04 10:00:00,57.1,57.42,57.05,57.42,389800.0,41.3065,41.538,41.2703,41.538,389800.0
2008-06-04 10:05:00,57.4,57.4,56.93,56.96,246800.0,41.5235,41.5235,41.1835,41.2052,246800.0
2008-06-04 10:10:00,56.96,57.12,56.88,57.0,134000.0,41.2052,41.321,41.1474,41.2342,134000.0
2008-06-04 10:15:00,56.98,57.17,56.92,57.02,113400.0,41.2197,41.3571,41.1763,41.2486,113400.0
2008-06-04 10:20:00,57.04,57.08,56.91,57.02,119000.0,41.2631,41.292,41.1691,41.2486,119000.0
2008-06-04 10:25:00,57.02,57.12,57.02,57.08,167200.0,41.2486,41.321,41.2486,41.292,167200.0
2008-06-04 10:30:00,57.07,57.32,57.07,57.26,126000.0,41.2848,41.4657,41.2848,41.4223,126000.0
2008-06-04 10:35:00,57.27,57.43,57.09,57.24,245800.0,41.4295,41.5452,41.2993,41.4078,245800.0
2008-06-04 10:40:00,57.22,57.27,57.1,57.21,123800.0,41.3933,41.4295,41.3065,41.3861,123800.0
2008-06-04 10:45:00,57.23,57.28,57.1,57.21,151200.0,41.4006,41.4367,41.3065,41.3861,151200.0
2008-06-04 10:50:00,57.18,57.29,57.18,57.23,78000.0,41.3644,41.444,41.3644,41.4006,78000.0
2008-06-04 10:55:00,57.25,57.3,57.09,57.09,131000.0,41.415,41.4512,41.2993,41.2993,131000.0
2008-06-04 11:00:00,57.1,57.2,57.0,57.01,418800.0,41.3065,41.3789,41.2342,41.2414,418800.0
2008-06-04 11:05:00,57.02,57.02,56.88,56.89,175200.0,41.2486,41.2486,41.1474,41.1546,175200.0
2008-06-04 11:10:00,56.88,56.95,56.77,56.95,132400.0,41.1474,41.198,41.0678,41.198,132400.0
2008-06-04 11:15:00,56.95,57.0,56.85,56.97,239800.0,41.198,41.2342,41.1257,41.2125,239800.0
2008-06-04 11:20:00,56.98,57.06,56.92,57.05,289000.0,41.2197,41.2776,41.1763,41.2703,289000.0
2008-06-04 11:25:00,57.05,57.19,57.02,57.19,89200.0,41.2703,41.3716,41.2486,41.3716,89200.0
2008-06-04 11:30:00,57.2,57.38,57.18,57.23,203800.0,41.3789,41.5091,41.3644,41.4006,203800.0
2008-06-04 11:35:00,57.24,57.27,57.07,57.13,89400.0,41.4078,41.4295,41.2848,41.3282,89400.0
2008-06-04 11:40:00,57.12,57.2,57.07,57.15,107400.0,41.321,41.3789,41.2848,41.3427,107400.0
2008-06-04 11:45:00,57.17,57.2,57.05,57.1,94200.0,41.3571,41.3789,41.2703,41.3065,94200.0
2008-06-04 11:50:00,57.11,57.2,57.09,57.12,90400.0,41.3137,41.3789,41.2993,41.321,90400.0
2008-06-04 11:55:00,57.11,57.12,56.97,57.08,87600.0,41.3137,41.321,41.2125,41.292,87600.0
2008-06-04 12:00:00,57.1,57.22,57.05,57.22,134800.0,41.3065,41.3933,41.2703,41.3933,134800.0
2008-06-04 12:05:00,57.21,57.31,57.2,57.25,115400.0,41.3861,41.4584,41.3789,41.415,115400.0
2008-06-04 12:10:00,57.25,57.38,57.24,57.38,165000.0,41.415,41.5091,41.4078,41.5091,165000.0
2008-06-04 12:15:00,57.38,57.48,57.38,57.4,100600.0,41.5091,41.5814,41.5091,41.5235,100600.0
2008-06-04 12:20:00,57.4,57.54,57.33,57.35,121600.0,41.5235,41.6248,41.4729,41.4874,121600.0
2008-06-04 12:25:00,57.34,57.38,57.21,57.38,143000.0,41.4801,41.5091,41.3861,41.5091,143000.0
2008-06-04 12:30:00,57.38,57.38,57.25,57.31,100600.0,41.5091,41.5091,41.415,41.4584,100600.0
2008-06-04 12:35:00,57.31,57.35,57.0,57.09,234800.0,41.4584,41.4874,41.2342,41.2993,234800.0
2008-06-04 12:40:00,57.1,57.18,57.04,57.1,140000.0,41.3065,41.3644,41.2631,41.3065,140000.0
2008-06-04 12:45:00,57.08,57.15,57.01,57.05,88200.0,41.292,41.3427,41.2414,41.2703,88200.0
2008-06-04 12:50:00,57.07,57.26,57.06,57.2,84000.0,41.2848,41.4223,41.2776,41.3789,84000.0
2008-06-04 12:55:00,57.18,57.24,57.1,57.11,112400.0,41.3644,41.4078,41.3065,41.3137,112400.0
2008-06-04 13:00:00,57.1,57.18,57.01,57.09,73400.0,41.3065,41.3644,41.2414,41.2993,73400.0
2008-06-04 13:05:00,57.1,57.1,56.92,56.98,178000.0,41.3065,41.3065,41.1763,41.2197,178000.0
2008-06-04 13:10:00,56.98,57.2,56.97,57.2,88000.0,41.2197,41.3789,41.2125,41.3789,88000.0
2008-06-04 13:15:00,57.19,57.32,57.16,57.21,87600.0,41.3716,41.4657,41.3499,41.3861,87600.0
2008-06-04 13:20:00,57.22,57.23,57.02,57.07,1198200.0,41.3933,41.4006,41.2486,41.2848,1198200.0
2008-06-04 13:25:00,57.08,57.15,57.01,57.05,74000.0,41.292,41.3427,41.2414,41.2703,74000.0
2008-06-04 13:30:00,57.06,57.29,57.02,57.24,85600.0,41.2776,41.444,41.2486,41.4078,85600.0
2008-06-04 13:35:00,57.26,57.27,57.09,57.1,48200.0,41.4223,41.4295,41.2993,41.3065,48200.0
2008-06-04 13:40:00,57.09,57.2,57.07,57.13,60000.0,41.2993,41.3789,41.2848,41.3282,60000.0
2008-06-04 13:45:00,57.12,57.15,57.04,57.04,59800.0,41.321,41.3427,41.2631,41.2631,59800.0
2008-06-04 13:50:00,57.04,57.21,57.02,57.2,62000.0,41.2631,41.3861,41.2486,41.3789,62000.0
2008-06-04 13:55:00,57.21,57.27,57.19,57.2,45200.0,41.3861,41.4295,41.3716,41.3789,45200.0
2008-06-04 14:00:00,57.2,57.25,57.14,57.23,39400.0,41.3789,41.415,41.3354,41.4006,39400.0
2008-06-04 14:05:00,57.22,57.27,57.15,57.15,67000.0,41.3933,41.4295,41.3427,41.3427,67000.0
2008-06-04 14:10:00,57.13,57.22,56.95,56.97,106200.0,41.3282,41.3933,41.198,41.2125,106200.0
2008-06-04 14:15:00,56.98,57.02,56.89,56.92,118200.0,41.2197,41.2486,41.1546,41.1763,118200.0
2008-06-04 14:20:00,56.92,56.99,56.88,56.9,113000.0,41.1763,41.2269,41.1474,41.1618,113000.0
2008-06-04 14:25:00,56.9,56.92,56.68,56.69,124200.0,41.1618,41.1763,41.0027,41.0099,124200.0
2008-06-04 14:30:00,56.71,56.77,56.59,56.67,221200.0,41.0244,41.0678,40.9376,40.9954,221200.0
2008-06-04 14:35:00,56.68,56.86,56.67,56.84,78200.0,41.0027,41.1329,40.9954,41.1184,78200.0
2008-06-04 14:40:00,56.83,56.86,56.72,56.75,104800.0,41.1112,41.1329,41.0316,41.0533,104800.0
2008-06-04 14:45:00,56.76,56.76,56.29,56.31,383000.0,41.0606,41.0606,40.7206,40.735,383000.0
2008-06-04 14:50:00,56.31,56.38,56.06,56.07,433000.0,40.735,40.7857,40.5542,40.5614,433000.0
2008-06-04 14:55:00,56.08,56.32,56.0,56.32,494800.0,40.5686,40.7423,40.5108,40.7423,494800.0
2008-06-04 15:00:00,56.32,56.55,56.28,56.45,344400.0,40.7423,40.9086,40.7133,40.8363,344400.0
2008-06-04 15:05:00,56.46,56.49,56.25,56.28,271400.0,40.8435,40.8652,40.6916,40.7133,271400.0
2008-06-04 15:10:00,56.27,56.34,56.2,56.28,225600.0,40.7061,40.7567,40.6554,40.7133,225600.0
2008-06-04 15:15:00,56.28,57.06,56.23,56.43,363000.0,40.7133,41.2776,40.6771,40.8218,363000.0
2008-06-04 15:20:00,56.44,56.49,56.26,56.33,188400.0,40.8291,40.8652,40.6988,40.7495,188400.0
2008-06-04 15:25:00,56.34,56.44,56.15,56.22,266400.0,40.7567,40.8291,40.6193,40.6699,266400.0
2008-06-04 15:30:00,56.22,56.23,56.06,56.1,266800.0,40.6699,40.6771,40.5542,40.5831,266800.0
2008-06-04 15:35:00,56.1,56.13,56.02,56.03,272200.0,40.5831,40.6048,40.5252,40.5325,272200.0
2008-06-04 15:40:00,56.05,56.06,55.69,55.76,907200.0,40.5469,40.5542,40.2865,40.3371,907200.0
2008-06-04 15:45:00,55.76,55.99,55.67,55.95,576000.0,40.3371,40.5035,40.272,40.4746,576000.0
2008-06-04 15:50:00,55.96,56.02,55.8,55.85,543800.0,40.4818,40.5252,40.3661,40.4023,543800.0
2008-06-04 15:55:00,55.87,55.93,55.74,55.82,727800.0,40.4167,40.4601,40.3227,40.3806,727800.0
2008-06-05 09:30:00,56.29,56.84,56.29,56.63,459600.0,40.7206,41.1184,40.7206,40.9665,459600.0
2008-06-05 09:35:00,56.62,57.07,56.51,56.74,438000.0,40.9593,41.2848,40.8797,41.0461,438000.0
2008-06-05 09:40:00,56.69,56.95,56.68,56.9,196800.0,41.0099,41.198,41.0027,41.1618,196800.0
2008-06-05 09:45:00,56.88,56.91,56.6,56.76,392400.0,41.1474,41.1691,40.9448,41.0606,392400.0
2008-06-05 09:50:00,56.77,56.9,56.6,56.62,240200.0,41.0678,41.1618,40.9448,40.9593,240200.0
2008-06-05 09:55:00,56.6,56.96,56.6,56.95,262600.0,40.9448,41.2052,40.9448,41.198,262600.0
2008-06-05 10:00:00,56.93,57.49,56.87,57.34,479200.0,41.1835,41.5886,41.1401,41.4801,479200.0
2008-06-05 10:05:00,57.33,57.39,57.17,57.37,203600.0,41.4729,41.5163,41.3571,41.5018,203600.0
2008-06-05 10:10:00,57.37,57.41,57.23,57.39,168400.0,41.5018,41.5308,41.4006,41.5163,168400.0
2008-06-05 10:15:00,57.38,57.5,57.25,57.39,258000.0,41.5091,41.5959,41.415,41.5163,258000.0
2008-06-05 10:20:00,57.38,57.42,57.03,57.15,264400.0,41.5091,41.538,41.2559,41.3427,264400.0
2008-06-05 10:25:00,57.17,57.33,57.07,57.3,163000.0,41.3571,41.4729,41.2848,41.4512,163000.0
2008-06-05 10:30:00,57.3,57.52,57.24,57.33,287800.0,41.4512,41.6103,41.4078,41.4729,287800.0
2008-06-05 10:35:00,57.33,57.6,57.33,57.59,204600.0,41.4729,41.6682,41.4729,41.661,204600.0
2008-06-05 10:40:00,57.6,57.7,57.42,57.47,191200.0,41.6682,41.7406,41.538,41.5742,191200.0
2008-06-05 10:45:00,57.47,57.51,57.39,57.39,116200.0,41.5742,41.6031,41.5163,41.5163,116200.0
2008-06-05 10:50:00,57.38,57.41,57.1,57.13,251400.0,41.5091,41.5308,41.3065,41.3282,251400.0
2008-06-05 10:55:00,57.12,57.25,57.01,57.23,222400.0,41.321,41.415,41.2414,41.4006,222400.0
2008-06-05 11:00:00,57.23,57.31,57.19,57.27,199600.0,41.4006,41.4584,41.3716,41.4295,199600.0
2008-06-05 11:05:00,57.27,57.32,57.09,57.3,178000.0,41.4295,41.4657,41.2993,41.4512,178000.0
2008-06-05 11:10:00,57.3,57.38,57.24,57.37,122600.0,41.4512,41.5091,41.4078,41.5018,122600.0
2008-06-05 11:15:00,57.35,57.38,57.26,57.26,154200.0,41.4874,41.5091,41.4223,41.4223,154200.0
2008-06-05 11:20:00,57.26,57.36,57.1,57.27,175200.0,41.4223,41.4946,41.3065,41.4295,175200.0
2008-06-05 11:25:00,57.26,57.33,57.16,57.16,149000.0,41.4223,41.4729,41.3499,41.3499,149000.0
2008-06-05 11:30:00,57.19,57.32,57.1,57.29,90400.0,41.3716,41.4657,41.3065,41.444,90400.0
2008-06-05 11:35:00,57.29,57.4,57.29,57.35,248400.0,41.444,41.5235,41.444,41.4874,248400.0
2008-06-05 11:40:00,57.38,57.41,57.28,57.38,166600.0,41.5091,41.5308,41.4367,41.5091,166600.0
2008-06-05 11:45:00,57.37,57.44,57.32,57.37,82400.0,41.5018,41.5525,41.4657,41.5018,82400.0
2008-06-05 11:50:00,57.37,57.39,57.27,57.3,87400.0,41.5018,41.5163,41.4295,41.4512,87400.0
2008-06-05 11:55:00,57.31,57.35,57.27,57.34,54200.0,41.4584,41.4874,41.4295,41.4801,54200.0
2008-06-05 12:00:00,57.34,57.39,57.26,57.35,283600.0,41.4801,41.5163,41.4223,41.4874,283600.0
2008-06-05 12:05:00,57.34,57.39,57.28,57.35,147400.0,41.4801,41.5163,41.4367,41.4874,147400.0
2008-06-05 12:10:00,57.34,57.39,57.28,57.3,123200.0,41.4801,41.5163,41.4367,41.4512,123200.0
2008-06-05 12:15:00,57.29,57.47,57.26,57.46,119000.0,41.444,41.5742,41.4223,41.5669,119000.0
2008-06-05 12:20:00,57.47,57.52,57.42,57.5,107800.0,41.5742,41.6103,41.538,41.5959,107800.0
2008-06-05 12:25:00,57.49,57.65,57.42,57.62,211600.0,41.5886,41.7044,41.538,41.6827,211600.0
2008-06-05 12:30:00,57.62,57.75,57.62,57.67,141200.0,41.6827,41.7767,41.6827,41.7189,141200.0
2008-06-05 12:35:00,57.67,57.73,57.58,57.69,214200.0,41.7189,41.7623,41.6537,41.7333,214200.0
2008-06-05 12:40:00,57.69,57.82,57.66,57.8,165400.0,41.7333,41.8274,41.7116,41.8129,165400.0
2008-06-05 12:45:00,57.78,57.83,57.77,57.83,104600.0,41.7984,41.8346,41.7912,41.8346,104600.0
2008-06-05 12:50:00,57.82,57.85,57.79,57.83,188400.0,41.8274,41.8491,41.8057,41.8346,188400.0
2008-06-05 12:55:00,57.82,58.0,57.82,57.98,235000.0,41.8274,41.9576,41.8274,41.9431,235000.0
2008-06-05 13:00:00,57.98,58.02,57.93,58.01,144600.0,41.9431,41.972,41.9069,41.9648,144600.0
2008-06-05 13:05:00,58.0,58.18,57.95,58.18,166200.0,41.9576,42.0878,41.9214,42.0878,166200.0
2008-06-05 13:10:00,58.17,58.23,58.08,58.1,156400.0,42.0806,42.124,42.0154,42.0299,156400.0
2008-06-05 13:15:00,58.1,58.1,58.02,58.04,91000.0,42.0299,42.0299,41.972,41.9865,91000.0
2008-06-05 13:20:00,58.04,58.05,57.88,57.93,218000.0,41.9865,41.9937,41.8708,41.9069,218000.0
2008-06-05 13:25:00,57.94,58.07,57.92,58.02,169800.0,41.9142,42.0082,41.8997,41.972,169800.0
2008-06-05 13:30:00,58.03,58.09,57.98,58.09,161000.0,41.9793,42.0227,41.9431,42.0227,161000.0
2008-06-05 13:35:00,58.09,58.17,58.05,58.16,118000.0,42.0227,42.0806,41.9937,42.0733,118000.0
2008-06-05 13:40:00,58.15,58.24,58.12,58.2,151000.0,42.0661,42.1312,42.0444,42.1023,151000.0
2008-06-05 13:45:00,58.21,58.25,58.18,58.2,102200.0,42.1095,42.1384,42.0878,42.1023,102200.0
2008-06-05 13:50:00,58.22,58.25,58.09,58.19,109400.0,42.1167,42.1384,42.0227,42.095,109400.0
2008-06-05 13:55:00,58.2,58.25,58.15,58.24,71400.0,42.1023,42.1384,42.0661,42.1312,71400.0
2008-06-05 14:00:00,58.24,58.37,58.16,58.28,179600.0,42.1312,42.2252,42.0733,42.1601,179600.0
2008-06-05 14:05:00,58.28,58.29,58.13,58.19,125400.0,42.1601,42.1674,42.0516,42.095,125400.0
2008-06-05 14:10:00,58.19,58.22,58.12,58.18,144600.0,42.095,42.1167,42.0444,42.0878,144600.0
2008-06-05 14:15:00,58.16,58.24,58.13,58.19,100400.0,42.0733,42.1312,42.0516,42.095,100400.0
2008-06-05 14:20:00,58.19,58.22,57.91,58.01,289200.0,42.095,42.1167,41.8925,41.9648,289200.0
2008-06-05 14:25:00,58.01,58.14,58.01,58.08,159400.0,41.9648,42.0589,41.9648,42.0154,159400.0
2008-06-05 14:30:00,58.1,58.1,57.91,57.98,129400.0,42.0299,42.0299,41.8925,41.9431,129400.0
2008-06-05 14:35:00,57.98,58.23,57.95,58.2,150400.0,41.9431,42.124,41.9214,42.1023,150400.0
2008-06-05 14:40:00,58.2,58.33,58.17,58.32,145000.0,42.1023,42.1963,42.0806,42.1891,145000.0
2008-06-05 14:45:00,58.32,58.35,58.07,58.13,447800.0,42.1891,42.2108,42.0082,42.0516,447800.0
2008-06-05 14:50:00,58.15,58.49,58.13,58.41,268600.0,42.0661,42.312,42.0516,42.2542,268600.0
2008-06-05 14:55:00,58.43,58.62,58.41,58.6,286400.0,42.2686,42.4061,42.2542,42.3916,286400.0
2008-06-05 15:00:00,58.6,58.63,58.52,58.62,228200.0,42.3916,42.4133,42.3337,42.4061,228200.0
2008-06-05 15:05:00,58.62,58.75,58.57,58.73,230400.0,42.4061,42.5001,42.3699,42.4857,230400.0
2008-06-05 15:10:00,58.71,58.78,58.66,58.77,157000.0,42.4712,42.5218,42.435,42.5146,157000.0
2008-06-05 15:15:00,58.77,58.79,58.66,58.69,189400.0,42.5146,42.5291,42.435,42.4567,189400.0
2008-06-05 15:20:00,58.69,58.74,58.64,58.66,231400.0,42.4567,42.4929,42.4206,42.435,231400.0
2008-06-05 15:25:00,58.64,58.73,58.48,58.49,265200.0,42.4206,42.4857,42.3048,42.312,265200.0
2008-06-05 15:30:00,58.5,58.51,58.41,58.48,304200.0,42.3193,42.3265,42.2542,42.3048,304200.0
2008-06-05 15:35:00,58.49,58.52,58.41,58.44,244800.0,42.312,42.3337,42.2542,42.2759,244800.0
2008-06-05 15:40:00,58.44,58.5,58.34,58.41,358200.0,42.2759,42.3193,42.2035,42.2542,358200.0
2008-06-05 15:45:00,58.41,58.43,58.31,58.35,239600.0,42.2542,42.2686,42.1818,42.2108,239600.0
2008-06-05 15:50:00,58.35,58.46,58.23,58.32,357800.0,42.2108,42.2903,42.124,42.1891,357800.0
2008-06-05 15:55:00,58.33,58.5,58.32,58.44,458200.0,42.1963,42.3193,42.1891,42.2759,458200.0
2008-06-06 09:30:00,59.09,59.7,59.09,59.7,574200.0,42.7461,43.1874,42.7461,43.1874,574200.0
2008-06-06 09:35:00,59.68,60.0,59.66,59.84,584400.0,43.1729,43.4044,43.1584,43.2886,584400.0
2008-06-06 09:40:00,59.84,59.99,59.81,59.87,306000.0,43.2886,43.3972,43.2669,43.3103,306000.0
2008-06-06 09:45:00,59.88,59.95,59.56,59.62,299200.0,43.3176,43.3682,43.0861,43.1295,299200.0
2008-06-06 09:50:00,59.63,59.72,59.51,59.7,247400.0,43.1367,43.2018,43.0499,43.1874,247400.0
2008-06-06 09:55:00,59.72,59.78,59.56,59.63,342000.0,43.2018,43.2452,43.0861,43.1367,342000.0
2008-06-06 10:00:00,59.63,59.63,59.05,59.09,372200.0,43.1367,43.1367,42.7172,42.7461,372200.0
2008-06-06 10:05:00,59.05,59.09,58.53,58.72,496800.0,42.7172,42.7461,42.341,42.4784,496800.0
2008-06-06 10:10:00,58.74,59.08,58.71,59.04,287200.0,42.4929,42.7389,42.4712,42.7099,287200.0
2008-06-06 10:15:00,59.01,59.26,58.93,59.18,360600.0,42.6882,42.8691,42.6303,42.8112,360600.0
2008-06-06 10:20:00,59.18,59.33,58.99,59.02,234000.0,42.8112,42.9197,42.6737,42.6955,234000.0
2008-06-06 10:25:00,59.02,59.17,58.8,58.82,216600.0,42.6955,42.804,42.5363,42.5508,216600.0
2008-06-06 10:30:00,58.83,59.02,58.8,58.85,178000.0,42.558,42.6955,42.5363,42.5725,178000.0
2008-06-06 10:35:00,58.87,59.1,58.85,59.08,177600.0,42.5869,42.7533,42.5725,42.7389,177600.0
2008-06-06 10:40:00,59.09,59.1,58.85,58.88,155600.0,42.7461,42.7533,42.5725,42.5942,155600.0
2008-06-06 10:45:00,58.87,58.98,58.85,58.91,118200.0,42.5869,42.6665,42.5725,42.6159,118200.0
2008-06-06 10:50:00,58.93,58.93,58.68,58.72,255200.0,42.6303,42.6303,42.4495,42.4784,255200.0
2008-06-06 10:55:00,58.72,58.75,58.63,58.68,202000.0,42.4784,42.5001,42.4133,42.4495,202000.0
2008-06-06 11:00:00,58.68,58.88,58.68,58.74,176200.0,42.4495,42.5942,42.4495,42.4929,176200.0
2008-06-06 11:05:00,58.74,58.77,58.53,58.64,232000.0,42.4929,42.5146,42.341,42.4206,232000.0
2008-06-06 11:10:00,58.63,58.72,58.63,58.65,86800.0,42.4133,42.4784,42.4133,42.4278,86800.0
2008-06-06 11:15:00,58.63,58.68,58.44,58.61,164600.0,42.4133,42.4495,42.2759,42.3989,164600.0
2008-06-06 11:20:00,58.63,58.66,58.52,58.52,138000.0,42.4133,42.435,42.3337,42.3337,138000.0
2008-06-06 11:25:00,58.53,58.6,58.33,58.33,183600.0,42.341,42.3916,42.1963,42.1963,183600.0
2008-06-06 11:30:00,58.34,58.49,58.28,58.45,139800.0,42.2035,42.312,42.1601,42.2831,139800.0
2008-06-06 11:35:00,58.45,58.69,58.45,58.65,136600.0,42.2831,42.4567,42.2831,42.4278,136600.0
2008-06-06 11:40:00,58.68,58.68,58.55,58.65,100000.0,42.4495,42.4495,42.3555,42.4278,100000.0
2008-06-06 11:45:00,58.67,58.83,58.65,58.82,209600.0,42.4423,42.558,42.4278,42.5508,209600.0
2008-06-06 11:50:00,58.81,58.88,58.72,58.87,84400.0,42.5435,42.5942,42.4784,42.5869,84400.0
2008-06-06 11:55:00,58.88,58.88,58.73,58.79,92600.0,42.5942,42.5942,42.4857,42.5291,92600.0
2008-06-06 12:00:00,58.79,58.96,58.79,58.91,228400.0,42.5291,42.652,42.5291,42.6159,228400.0
2008-06-06 12:05:00,58.93,58.93,58.55,58.66,149600.0,42.6303,42.6303,42.3555,42.435,149600.0
2008-06-06 12:10:00,58.66,58.79,58.57,58.63,150800.0,42.435,42.5291,42.3699,42.4133,150800.0
2008-06-06 12:15:00,58.64,58.91,58.64,58.86,138400.0,42.4206,42.6159,42.4206,42.5797,138400.0
2008-06-06 12:20:00,58.85,58.85,58.69,58.73,56600.0,42.5725,42.5725,42.4567,42.4857,56600.0
2008-06-06 12:25:00,58.75,58.77,58.65,58.7,74400.0,42.5001,42.5146,42.4278,42.464,74400.0
2008-06-06 12:30:00,58.7,58.81,58.68,58.78,69000.0,42.464,42.5435,42.4495,42.5218,69000.0
2008-06-06 12:35:00,58.79,58.97,58.74,58.93,361400.0,42.5291,42.6593,42.4929,42.6303,361400.0
2008-06-06 12:40:00,58.96,59.05,58.94,59.01,140000.0,42.652,42.7172,42.6376,42.6882,140000.0
2008-06-06 12:45:00,59.02,59.1,58.95,58.97,175400.0,42.6955,42.7533,42.6448,42.6593,175400.0
2008-06-06 12:50:00,58.97,58.97,58.74,58.8,149800.0,42.6593,42.6593,42.4929,42.5363,149800.0
2008-06-06 12:55:00,58.8,58.8,58.71,58.76,98800.0,42.5363,42.5363,42.4712,42.5074,98800.0
2008-06-06 13:00:00,58.77,58.83,58.51,58.59,258200.0,42.5146,42.558,42.3265,42.3844,258200.0
2008-06-06 13:05:00,58.59,58.72,58.52,58.67,123800.0,42.3844,42.4784,42.3337,42.4423,123800.0
2008-06-06 13:10:00,58.63,58.85,58.55,58.77,117600.0,42.4133,42.5725,42.3555,42.5146,117600.0
2008-06-06 13:15:00,58.77,58.89,58.74,58.76,109800.0,42.5146,42.6014,42.4929,42.5074,109800.0
2008-06-06 13:20:00,58.74,58.94,58.74,58.9,83600.0,42.4929,42.6376,42.4929,42.6086,83600.0
2008-06-06 13:25:00,58.88,58.98,58.82,58.85,72200.0,42.5942,42.6665,42.5508,42.5725,72200.0
2008-06-06 13:30:00,58.85,58.92,58.8,58.9,83800.0,42.5725,42.6231,42.5363,42.6086,83800.0
2008-06-06 13:35:00,58.91,59.01,58.85,58.92,97400.0,42.6159,42.6882,42.5725,42.6231,97400.0
2008-06-06 13:40:00,58.93,58.99,58.91,58.97,94600.0,42.6303,42.6737,42.6159,42.6593,94600.0
2008-06-06 13:45:00,58.98,59.13,58.97,59.06,199600.0,42.6665,42.775,42.6593,42.7244,199600.0
2008-06-06 13:50:00,59.06,59.13,58.87,58.91,181200.0,42.7244,42.775,42.5869,42.6159,181200.0
2008-06-06 13:55:00,58.91,58.96,58.8,58.85,163800.0,42.6159,42.652,42.5363,42.5725,163800.0
2008-06-06 14:00:00,58.84,58.86,58.74,58.8,110000.0,42.5652,42.5797,42.4929,42.5363,110000.0
2008-06-06 14:05:00,58.78,58.85,58.55,58.62,141400.0,42.5218,42.5725,42.3555,42.4061,141400.0
2008-06-06 14:10:00,58.63,58.72,58.63,58.71,151200.0,42.4133,42.4784,42.4133,42.4712,151200.0
2008-06-06 14:15:00,58.7,58.73,58.59,58.68,177200.0,42.464,42.4857,42.3844,42.4495,177200.0
2008-06-06 14:20:00,58.68,58.78,58.62,58.73,141600.0,42.4495,42.5218,42.4061,42.4857,141600.0
2008-06-06 14:25:00,58.72,58.84,58.65,58.82,143000.0,42.4784,42.5652,42.4278,42.5508,143000.0
2008-06-06 14:30:00,58.81,58.89,58.77,58.85,138400.0,42.5435,42.6014,42.5146,42.5725,138400.0
2008-06-06 14:35:00,58.88,58.9,58.83,58.9,146000.0,42.5942,42.6086,42.558,42.6086,146000.0
2008-06-06 14:40:00,58.9,59.0,58.84,58.97,144400.0,42.6086,42.681,42.5652,42.6593,144400.0
2008-06-06 14:45:00,58.97,59.01,58.85,58.88,126600.0,42.6593,42.6882,42.5725,42.5942,126600.0
2008-06-06 14:50:00,58.87,58.94,58.74,58.74,134000.0,42.5869,42.6376,42.4929,42.4929,134000.0
2008-06-06 14:55:00,58.73,58.79,58.61,58.63,203800.0,42.4857,42.5291,42.3989,42.4133,203800.0
2008-06-06 15:00:00,58.64,58.91,58.63,58.85,206400.0,42.4206,42.6159,42.4133,42.5725,206400.0
2008-06-06 15:05:00,58.85,58.97,58.75,58.92,202600.0,42.5725,42.6593,42.5001,42.6231,202600.0
2008-06-06 15:10:00,58.92,59.1,58.91,59.07,261000.0,42.6231,42.7533,42.6159,42.7316,261000.0
2008-06-06 15:15:00,59.08,59.1,58.88,59.04,226600.0,42.7389,42.7533,42.5942,42.7099,226600.0
2008-06-06 15:20:00,59.02,59.07,58.76,58.79,170000.0,42.6955,42.7316,42.5074,42.5291,170000.0
2008-06-06 15:25:00,58.79,58.79,58.55,58.63,333800.0,42.5291,42.5291,42.3555,42.4133,333800.0
2008-06-06 15:30:00,58.63,58.64,58.31,58.32,322400.0,42.4133,42.4206,42.1818,42.1891,322400.0
2008-06-06 15:35:00,58.33,58.48,58.3,58.36,270200.0,42.1963,42.3048,42.1746,42.218,270200.0
2008-06-06 15:40:00,58.36,58.42,58.19,58.22,242200.0,42.218,42.2614,42.095,42.1167,242200.0
2008-06-06 15:45:00,58.23,58.27,57.97,58.02,303000.0,42.124,42.1529,41.9359,41.972,303000.0
2008-06-06 15:50:00,57.99,58.12,57.87,58.05,405600.0,41.9503,42.0444,41.8635,41.9937,405600.0
2008-06-06 15:55:00,58.04,58.07,57.92,57.93,404800.0,41.9865,42.0082,41.8997,41.9069,404800.0
2008-06-09 09:30:00,58.48,58.69,58.27,58.51,309000.0,42.3048,42.4567,42.1529,42.3265,309000.0
2008-06-09 09:35:00,58.52,58.63,58.38,58.61,336600.0,42.3337,42.4133,42.2325,42.3989,336600.0
2008-06-09 09:40:00,58.63,58.79,58.27,58.52,455000.0,42.4133,42.5291,42.1529,42.3337,455000.0
2008-06-09 09:45:00,58.52,58.68,58.45,58.6,378200.0,42.3337,42.4495,42.2831,42.3916,378200.0
2008-06-09 09:50:00,58.62,58.68,58.49,58.49,317400.0,42.4061,42.4495,42.312,42.312,317400.0
2008-06-09 09:55:00,58.48,58.65,58.41,58.65,220400.0,42.3048,42.4278,42.2542,42.4278,220400.0
2008-06-09 10:00:00,58.66,58.88,58.51,58.88,358800.0,42.435,42.5942,42.3265,42.5942,358800.0
2008-06-09 10:05:00,58.87,58.94,58.58,58.58,309600.0,42.5869,42.6376,42.3772,42.3772,309600.0
2008-06-09 10:10:00,58.59,58.62,58.18,58.19,374600.0,42.3844,42.4061,42.0878,42.095,374600.0
2008-06-09 10:15:00,58.19,58.37,58.09,58.35,318600.0,42.095,42.2252,42.0227,42.2108,318600.0
2008-06-09 10:20:00,58.37,58.52,58.33,58.52,160600.0,42.2252,42.3337,42.1963,42.3337,160600.0
2008-06-09 10:25:00,58.49,58.81,58.45,58.81,135800.0,42.312,42.5435,42.2831,42.5435,135800.0
2008-06-09 10:30:00,58.79,58.91,58.63,58.88,131000.0,42.5291,42.6159,42.4133,42.5942,131000.0
2008-06-09 10:35:00,58.89,59.02,58.77,58.98,189000.0,42.6014,42.6955,42.5146,42.6665,189000.0
2008-06-09 10:40:00,59.0,59.1,58.89,59.0,161000.0,42.681,42.7533,42.6014,42.681,161000.0
2008-06-09 10:45:00,59.02,59.02,58.88,58.93,138000.0,42.6955,42.6955,42.5942,42.6303,138000.0
2008-06-09 10:50:00,58.94,59.16,58.93,59.05,197000.0,42.6376,42.7967,42.6303,42.7172,197000.0
2008-06-09 10:55:00,59.03,59.12,59.03,59.11,77400.0,42.7027,42.7678,42.7027,42.7606,77400.0
2008-06-09 11:00:00,59.12,59.22,59.09,59.09,171000.0,42.7678,42.8401,42.7461,42.7461,171000.0
2008-06-09 11:05:00,59.09,59.09,59.01,59.04,47000.0,42.7461,42.7461,42.6882,42.7099,47000.0
2008-06-09 11:10:00,59.05,59.1,59.01,59.09,82800.0,42.7172,42.7533,42.6882,42.7461,82800.0
2008-06-09 11:15:00,59.1,59.13,58.91,58.91,80200.0,42.7533,42.775,42.6159,42.6159,80200.0
2008-06-09 11:20:00,58.91,58.92,58.78,58.91,86400.0,42.6159,42.6231,42.5218,42.6159,86400.0
2008-06-09 11:25:00,58.89,58.89,58.76,58.87,65000.0,42.6014,42.6014,42.5074,42.5869,65000.0
2008-06-09 11:30:00,58.88,59.08,58.88,59.04,66000.0,42.5942,42.7389,42.5942,42.7099,66000.0
2008-06-09 11:35:00,59.04,59.1,59.02,59.07,71400.0,42.7099,42.7533,42.6955,42.7316,71400.0
2008-06-09 11:40:00,59.07,59.13,59.07,59.13,84000.0,42.7316,42.775,42.7316,42.775,84000.0
2008-06-09 11:45:00,59.13,59.13,59.09,59.1,83000.0,42.775,42.775,42.7461,42.7533,83000.0
2008-06-09 11:50:00,59.1,59.16,59.1,59.14,159800.0,42.7533,42.7967,42.7533,42.7823,159800.0
2008-06-09 11:55:00,59.13,59.15,59.06,59.08,71800.0,42.775,42.7895,42.7244,42.7389,71800.0
2008-06-09 12:00:00,59.1,59.1,59.03,59.05,55600.0,42.7533,42.7533,42.7027,42.7172,55600.0
2008-06-09 12:05:00,59.05,59.1,59.04,59.1,81000.0,42.7172,42.7533,42.7099,42.7533,81000.0
2008-06-09 12:10:00,59.1,59.1,59.07,59.08,108400.0,42.7533,42.7533,42.7316,42.7389,108400.0
2008-06-09 12:15:00,59.08,59.13,59.08,59.1,109400.0,42.7389,42.775,42.7389,42.7533,109400.0
2008-06-09 12:20:00,59.1,59.11,59.08,59.11,40000.0,42.7533,42.7606,42.7389,42.7606,40000.0
2008-06-09 12:25:00,59.11,59.12,59.1,59.12,57000.0,42.7606,42.7678,42.7533,42.7678,57000.0
2008-06-09 12:30:00,59.12,59.19,59.06,59.19,258000.0,42.7678,42.8184,42.7244,42.8184,258000.0
2008-06-09 12:35:00,59.19,59.24,59.1,59.21,229800.0,42.8184,42.8546,42.7533,42.8329,229800.0
2008-06-09 12:40:00,59.21,59.41,59.21,59.38,138600.0,42.8329,42.9776,42.8329,42.9559,138600.0
2008-06-09 12:45:00,59.4,59.53,59.37,59.52,128800.0,42.9703,43.0644,42.9486,43.0572,128800.0
2008-06-09 12:50:00,59.51,59.62,59.48,59.58,159400.0,43.0499,43.1295,43.0282,43.1006,159400.0
2008-06-09 12:55:00,59.57,59.63,59.55,59.6,100400.0,43.0933,43.1367,43.0789,43.115,100400.0
2008-06-09 13:00:00,59.6,59.61,59.22,59.35,204800.0,43.115,43.1223,42.8401,42.9342,204800.0
2008-06-09 13:05:00,59.34,59.38,59.24,59.25,217600.0,42.9269,42.9559,42.8546,42.8618,217600.0
2008-06-09 13:10:00,59.25,59.35,59.12,59.13,136000.0,42.8618,42.9342,42.7678,42.775,136000.0
2008-06-09 13:15:00,59.12,59.17,58.91,59.12,242200.0,42.7678,42.804,42.6159,42.7678,242200.0
2008-06-09 13:20:00,59.12,59.12,59.0,59.02,71200.0,42.7678,42.7678,42.681,42.6955,71200.0
2008-06-09 13:25:00,59.02,59.24,58.94,59.2,129800.0,42.6955,42.8546,42.6376,42.8257,129800.0
2008-06-09 13:30:00,59.17,59.23,59.07,59.12,60800.0,42.804,42.8474,42.7316,42.7678,60800.0
2008-06-09 13:35:00,59.12,59.19,59.09,59.09,62600.0,42.7678,42.8184,42.7461,42.7461,62600.0
2008-06-09 13:40:00,59.09,59.17,58.97,59.08,152000.0,42.7461,42.804,42.6593,42.7389,152000.0
2008-06-09 13:45:00,59.08,59.1,58.73,58.74,180200.0,42.7389,42.7533,42.4857,42.4929,180200.0
2008-06-09 13:50:00,58.74,58.78,58.44,58.52,225800.0,42.4929,42.5218,42.2759,42.3337,225800.0
2008-06-09 13:55:00,58.52,58.75,58.48,58.61,117800.0,42.3337,42.5001,42.3048,42.3989,117800.0
2008-06-09 14:00:00,58.64,58.68,58.5,58.68,117200.0,42.4206,42.4495,42.3193,42.4495,117200.0
2008-06-09 14:05:00,58.69,58.72,58.49,58.5,156200.0,42.4567,42.4784,42.312,42.3193,156200.0
2008-06-09 14:10:00,58.52,58.6,58.5,58.58,128400.0,42.3337,42.3916,42.3193,42.3772,128400.0
2008-06-09 14:15:00,58.56,58.6,58.16,58.22,197000.0,42.3627,42.3916,42.0733,42.1167,197000.0
2008-06-09 14:20:00,58.21,58.36,58.11,58.32,266200.0,42.1095,42.218,42.0372,42.1891,266200.0
2008-06-09 14:25:00,58.32,58.43,58.25,58.43,243200.0,42.1891,42.2686,42.1384,42.2686,243200.0
2008-06-09 14:30:00,58.43,58.63,58.41,58.59,297800.0,42.2686,42.4133,42.2542,42.3844,297800.0
2008-06-09 14:35:00,58.6,58.61,58.36,58.6,333200.0,42.3916,42.3989,42.218,42.3916,333200.0
2008-06-09 14:40:00,58.61,58.61,58.33,58.36,90200.0,42.3989,42.3989,42.1963,42.218,90200.0
2008-06-09 14:45:00,58.37,58.65,58.29,58.59,199600.0,42.2252,42.4278,42.1674,42.3844,199600.0
2008-06-09 14:50:00,58.59,58.65,58.35,58.39,115800.0,42.3844,42.4278,42.2108,42.2397,115800.0
2008-06-09 14:55:00,58.38,58.48,58.33,58.36,131000.0,42.2325,42.3048,42.1963,42.218,131000.0
2008-06-09 15:00:00,58.36,58.48,58.29,58.37,173000.0,42.218,42.3048,42.1674,42.2252,173000.0
2008-06-09 15:05:00,58.38,58.42,58.22,58.31,151600.0,42.2325,42.2614,42.1167,42.1818,151600.0
2008-06-09 15:10:00,58.31,58.63,58.24,58.57,221200.0,42.1818,42.4133,42.1312,42.3699,221200.0
2008-06-09 15:15:00,58.6,58.89,58.39,58.62,413000.0,42.3916,42.6014,42.2397,42.4061,413000.0
2008-06-09 15:20:00,58.63,58.79,58.52,58.55,185800.0,42.4133,42.5291,42.3337,42.3555,185800.0
2008-06-09 15:25:00,58.57,58.63,58.5,58.57,101000.0,42.3699,42.4133,42.3193,42.3699,101000.0
2008-06-09 15:30:00,58.58,58.89,58.56,58.85,208200.0,42.3772,42.6014,42.3627,42.5725,208200.0
2008-06-09 15:35:00,58.88,58.95,58.8,58.9,154400.0,42.5942,42.6448,42.5363,42.6086,154400.0
2008-06-09 15:40:00,58.88,59.19,58.85,59.14,280800.0,42.5942,42.8184,42.5725,42.7823,280800.0
2008-06-09 15:45:00,59.13,59.31,59.1,59.15,263600.0,42.775,42.9052,42.7533,42.7895,263600.0
2008-06-09 15:50:00,59.15,59.24,59.06,59.2,297400.0,42.7895,42.8546,42.7244,42.8257,297400.0
2008-06-09 15:55:00,59.21,59.23,59.08,59.17,245600.0,42.8329,42.8474,42.7389,42.804,245600.0
2008-06-10 09:30:00,58.73,59.27,58.3,59.09,899200.0,42.4857,42.8763,42.1746,42.7461,899200.0
2008-06-10 09:35:00,59.09,60.44,58.94,60.19,1339400.0,42.7461,43.7227,42.6376,43.5418,1339400.0
2008-06-10 09:40:00,60.2,60.25,59.66,59.97,1498600.0,43.5491,43.5852,43.1584,43.3827,1498600.0
2008-06-10 09:45:00,59.97,60.0,59.76,59.92,820800.0,43.3827,43.4044,43.2308,43.3465,820800.0
2008-06-10 09:50:00,59.92,60.15,59.68,59.74,721600.0,43.3465,43.5129,43.1729,43.2163,721600.0
2008-06-10 09:55:00,59.74,60.0,59.55,59.95,602000.0,43.2163,43.4044,43.0789,43.3682,602000.0
2008-06-10 10:00:00,59.98,60.7,59.93,60.7,1512600.0,43.3899,43.9108,43.3538,43.9108,1512600.0
2008-06-10 10:05:00,60.7,61.29,60.59,60.66,1482800.0,43.9108,44.3376,43.8312,43.8818,1482800.0
2008-06-10 10:10:00,60.66,61.48,60.66,61.35,800600.0,43.8818,44.475,43.8818,44.381,800600.0
2008-06-10 10:15:00,61.33,61.82,61.23,61.63,959000.0,44.3665,44.721,44.2942,44.5835,959000.0
2008-06-10 10:20:00,61.63,61.73,61.23,61.39,1467600.0,44.5835,44.6559,44.2942,44.4099,1467600.0
2008-06-10 10:25:00,61.38,61.63,61.05,61.16,589400.0,44.4027,44.5835,44.164,44.2435,589400.0
2008-06-10 10:30:00,61.14,61.73,61.14,61.73,469200.0,44.2291,44.6559,44.2291,44.6559,469200.0
2008-06-10 10:35:00,61.72,61.73,61.26,61.34,456800.0,44.6486,44.6559,44.3159,44.3738,456800.0
2008-06-10 10:40:00,61.34,61.5,61.25,61.43,326600.0,44.3738,44.4895,44.3086,44.4389,326600.0
2008-06-10 10:45:00,61.43,61.55,61.25,61.54,247000.0,44.4389,44.5257,44.3086,44.5184,247000.0
2008-06-10 10:50:00,61.55,61.6,61.47,61.52,680800.0,44.5257,44.5618,44.4678,44.504,680800.0
2008-06-10 10:55:00,61.5,61.54,61.01,61.01,710400.0,44.4895,44.5184,44.135,44.135,710400.0
2008-06-10 11:00:00,61.01,61.4,61.0,61.24,583600.0,44.135,44.4172,44.1278,44.3014,583600.0
2008-06-10 11:05:00,61.24,61.24,61.04,61.17,493400.0,44.3014,44.3014,44.1567,44.2508,493400.0
2008-06-10 11:10:00,61.17,61.31,61.05,61.1,226800.0,44.2508,44.3521,44.164,44.2001,226800.0
2008-06-10 11:15:00,61.1,61.12,60.59,60.59,441200.0,44.2001,44.2146,43.8312,43.8312,441200.0
2008-06-10 11:20:00,60.62,60.72,60.27,60.27,337200.0,43.8529,43.9252,43.5997,43.5997,337200.0
2008-06-10 11:25:00,60.27,60.84,60.25,60.82,427200.0,43.5997,44.0121,43.5852,43.9976,427200.0
2008-06-10 11:30:00,60.82,60.85,60.52,60.56,471800.0,43.9976,44.0193,43.7806,43.8095,471800.0
2008-06-10 11:35:00,60.55,60.6,60.26,60.29,348000.0,43.8023,43.8384,43.5925,43.6142,348000.0
2008-06-10 11:40:00,60.29,60.31,60.11,60.15,436600.0,43.6142,43.6286,43.484,43.5129,436600.0
2008-06-10 11:45:00,60.15,60.54,60.13,60.44,535800.0,43.5129,43.795,43.4984,43.7227,535800.0
2008-06-10 11:50:00,60.41,60.48,60.28,60.4,322000.0,43.701,43.7516,43.6069,43.6938,322000.0
2008-06-10 11:55:00,60.4,60.84,60.39,60.74,372400.0,43.6938,44.0121,43.6865,43.9397,372400.0
2008-06-10 12:00:00,60.72,60.84,60.45,60.55,444800.0,43.9252,44.0121,43.7299,43.8023,444800.0
2008-06-10 12:05:00,60.55,60.63,59.92,59.99,518800.0,43.8023,43.8601,43.3465,43.3972,518800.0
2008-06-10 12:10:00,60.0,60.09,59.63,59.71,501400.0,43.4044,43.4695,43.1367,43.1946,501400.0
2008-06-10 12:15:00,59.71,59.79,59.62,59.77,290400.0,43.1946,43.2525,43.1295,43.238,290400.0
2008-06-10 12:20:00,59.77,60.13,59.77,60.05,426200.0,43.238,43.4984,43.238,43.4406,426200.0
2008-06-10 12:25:00,60.04,60.05,59.95,60.01,273800.0,43.4333,43.4406,43.3682,43.4116,273800.0
2008-06-10 12:30:00,59.99,60.25,59.93,59.98,339200.0,43.3972,43.5852,43.3538,43.3899,339200.0
2008-06-10 12:35:00,59.98,60.02,59.87,59.9,179000.0,43.3899,43.4189,43.3103,43.332,179000.0
2008-06-10 12:40:00,59.91,59.99,59.75,59.95,250000.0,43.3393,43.3972,43.2235,43.3682,250000.0
2008-06-10 12:45:00,59.94,60.03,59.88,60.0,140600.0,43.361,43.4261,43.3176,43.4044,140600.0
2008-06-10 12:50:00,60.03,60.13,59.96,60.05,184400.0,43.4261,43.4984,43.3755,43.4406,184400.0
2008-06-10 12:55:00,60.02,60.06,59.95,59.97,244600.0,43.4189,43.4478,43.3682,43.3827,244600.0
2008-06-10 13:00:00,59.98,60.01,59.94,59.98,99800.0,43.3899,43.4116,43.361,43.3899,99800.0
2008-06-10 13:05:00,60.0,60.04,59.95,60.03,179600.0,43.4044,43.4333,43.3682,43.4261,179600.0
2008-06-10 13:10:00,60.02,60.26,59.99,60.07,325000.0,43.4189,43.5925,43.3972,43.455,325000.0
2008-06-10 13:15:00,60.07,60.16,59.87,59.88,130000.0,43.455,43.5201,43.3103,43.3176,130000.0
2008-06-10 13:20:00,59.87,60.02,59.79,60.02,483000.0,43.3103,43.4189,43.2525,43.4189,483000.0
2008-06-10 13:25:00,60.01,60.11,59.83,59.93,165000.0,43.4116,43.484,43.2814,43.3538,165000.0
2008-06-10 13:30:00,59.93,59.97,59.86,59.9,154400.0,43.3538,43.3827,43.3031,43.332,154400.0
2008-06-10 13:35:00,59.91,59.91,59.52,59.6,195600.0,43.3393,43.3393,43.0572,43.115,195600.0
2008-06-10 13:40:00,59.6,59.7,59.54,59.69,157200.0,43.115,43.1874,43.0716,43.1801,157200.0
2008-06-10 13:45:00,59.69,59.87,59.67,59.71,216400.0,43.1801,43.3103,43.1657,43.1946,216400.0
2008-06-10 13:50:00,59.7,59.79,59.55,59.62,223400.0,43.1874,43.2525,43.0789,43.1295,223400.0
2008-06-10 13:55:00,59.63,59.71,59.44,59.71,358000.0,43.1367,43.1946,42.9993,43.1946,358000.0
2008-06-10 14:00:00,59.71,59.76,59.63,59.73,156000.0,43.1946,43.2308,43.1367,43.2091,156000.0
2008-06-10 14:05:00,59.7,59.71,59.49,59.57,216000.0,43.1874,43.1946,43.0355,43.0933,216000.0
2008-06-10 14:10:00,59.57,59.61,59.48,59.6,186000.0,43.0933,43.1223,43.0282,43.115,186000.0
2008-06-10 14:15:00,59.59,59.85,59.56,59.85,333800.0,43.1078,43.2959,43.0861,43.2959,333800.0
2008-06-10 14:20:00,59.83,59.91,59.74,59.84,214400.0,43.2814,43.3393,43.2163,43.2886,214400.0
2008-06-10 14:25:00,59.84,60.0,59.78,59.95,195200.0,43.2886,43.4044,43.2452,43.3682,195200.0
2008-06-10 14:30:00,59.93,60.09,59.89,60.04,228400.0,43.3538,43.4695,43.3248,43.4333,228400.0
2008-06-10 14:35:00,60.06,60.08,59.91,59.99,155200.0,43.4478,43.4623,43.3393,43.3972,155200.0
2008-06-10 14:40:00,59.99,60.02,59.87,59.9,227000.0,43.3972,43.4189,43.3103,43.332,227000.0
2008-06-10 14:45:00,59.89,60.0,59.87,59.92,265200.0,43.3248,43.4044,43.3103,43.3465,265200.0
2008-06-10 14:50:00,59.91,59.92,59.6,59.81,240800.0,43.3393,43.3465,43.115,43.2669,240800.0
2008-06-10 14:55:00,59.81,60.03,59.77,59.99,247200.0,43.2669,43.4261,43.238,43.3972,247200.0
2008-06-10 15:00:00,59.99,60.16,59.95,60.09,205200.0,43.3972,43.5201,43.3682,43.4695,205200.0
2008-06-10 15:05:00,60.08,60.22,60.0,60.17,222800.0,43.4623,43.5635,43.4044,43.5274,222800.0
2008-06-10 15:10:00,60.18,60.34,60.18,60.24,202000.0,43.5346,43.6503,43.5346,43.578,202000.0
2008-06-10 15:15:00,60.23,60.26,59.85,59.87,198600.0,43.5708,43.5925,43.2959,43.3103,198600.0
2008-06-10 15:20:00,59.88,60.06,59.77,60.05,231200.0,43.3176,43.4478,43.238,43.4406,231200.0
2008-06-10 15:25:00,60.05,60.15,59.97,59.99,145000.0,43.4406,43.5129,43.3827,43.3972,145000.0
2008-06-10 15:30:00,59.98,60.12,59.9,59.9,204200.0,43.3899,43.4912,43.332,43.332,204200.0
2008-06-10 15:35:00,59.92,60.13,59.8,60.1,333600.0,43.3465,43.4984,43.2597,43.4767,333600.0
2008-06-10 15:40:00,60.11,60.12,59.8,59.97,264400.0,43.484,43.4912,43.2597,43.3827,264400.0
2008-06-10 15:45:00,59.98,60.11,59.98,60.08,487600.0,43.3899,43.484,43.3899,43.4623,487600.0
2008-06-10 15:50:00,60.08,60.12,60.02,60.05,364000.0,43.4623,43.4912,43.4189,43.4406,364000.0
2008-06-10 15:55:00,60.04,60.06,59.76,59.77,488600.0,43.4333,43.4478,43.2308,43.238,488600.0
2008-06-11 09:30:00,60.0,60.17,59.56,59.74,258200.0,43.4044,43.5274,43.0861,43.2163,258200.0
2008-06-11 09:35:00,59.71,60.48,59.52,60.42,424600.0,43.1946,43.7516,43.0572,43.7082,424600.0
2008-06-11 09:40:00,60.4,61.24,60.38,60.77,603600.0,43.6938,44.3014,43.6793,43.9614,603600.0
2008-06-11 09:45:00,60.77,60.84,60.46,60.73,340600.0,43.9614,44.0121,43.7372,43.9325,340600.0
2008-06-11 09:50:00,60.76,60.94,60.68,60.74,326000.0,43.9542,44.0844,43.8963,43.9397,326000.0
2008-06-11 09:55:00,60.74,60.74,60.11,60.2,298800.0,43.9397,43.9397,43.484,43.5491,298800.0
2008-06-11 10:00:00,60.19,60.34,59.91,59.95,246400.0,43.5418,43.6503,43.3393,43.3682,246400.0
2008-06-11 10:05:00,59.94,59.94,59.51,59.57,272800.0,43.361,43.361,43.0499,43.0933,272800.0
2008-06-11 10:10:00,59.58,59.65,59.31,59.5,395000.0,43.1006,43.1512,42.9052,43.0427,395000.0
2008-06-11 10:15:00,59.5,59.68,59.15,59.21,280800.0,43.0427,43.1729,42.7895,42.8329,280800.0
2008-06-11 10:20:00,59.21,59.52,59.21,59.51,319400.0,42.8329,43.0572,42.8329,43.0499,319400.0
2008-06-11 10:25:00,59.51,59.68,59.35,59.55,290200.0,43.0499,43.1729,42.9342,43.0789,290200.0
2008-06-11 10:30:00,59.54,59.83,59.5,59.83,404200.0,43.0716,43.2814,43.0427,43.2814,404200.0
2008-06-11 10:35:00,59.8,59.92,59.63,59.9,345600.0,43.2597,43.3465,43.1367,43.332,345600.0
2008-06-11 10:40:00,59.9,59.98,59.87,59.93,278000.0,43.332,43.3899,43.3103,43.3538,278000.0
2008-06-11 10:45:00,59.93,60.16,59.93,60.08,297800.0,43.3538,43.5201,43.3538,43.4623,297800.0
2008-06-11 10:50:00,60.09,60.25,60.04,60.19,200600.0,43.4695,43.5852,43.4333,43.5418,200600.0
2008-06-11 10:55:00,60.21,60.5,59.48,60.49,247400.0,43.5563,43.7661,43.0282,43.7589,247400.0
2008-06-11 11:00:00,60.49,60.55,60.15,60.28,167200.0,43.7589,43.8023,43.5129,43.6069,167200.0
2008-06-11 11:05:00,60.27,60.39,60.11,60.32,126200.0,43.5997,43.6865,43.484,43.6359,126200.0
2008-06-11 11:10:00,60.3,60.58,60.26,60.48,176400.0,43.6214,43.824,43.5925,43.7516,176400.0
2008-06-11 11:15:00,60.49,60.52,60.42,60.5,209400.0,43.7589,43.7806,43.7082,43.7661,209400.0
2008-06-11 11:20:00,60.48,60.51,60.33,60.33,103800.0,43.7516,43.7733,43.6431,43.6431,103800.0
2008-06-11 11:25:00,60.34,60.73,60.24,60.38,388400.0,43.6503,43.9325,43.578,43.6793,388400.0
2008-06-11 11:30:00,60.35,60.46,60.3,60.38,141400.0,43.6576,43.7372,43.6214,43.6793,141400.0
2008-06-11 11:35:00,60.38,60.56,60.34,60.34,147000.0,43.6793,43.8095,43.6503,43.6503,147000.0
2008-06-11 11:40:00,60.38,60.64,60.34,60.59,123200.0,43.6793,43.8674,43.6503,43.8312,123200.0
2008-06-11 11:45:00,60.6,60.68,60.5,60.67,117800.0,43.8384,43.8963,43.7661,43.8891,117800.0
2008-06-11 11:50:00,60.68,60.79,60.55,60.7,193200.0,43.8963,43.9759,43.8023,43.9108,193200.0
2008-06-11 11:55:00,60.7,60.99,60.7,60.76,240600.0,43.9108,44.1206,43.9108,43.9542,240600.0
2008-06-11 12:00:00,60.75,60.84,60.67,60.83,184200.0,43.9469,44.0121,43.8891,44.0048,184200.0
2008-06-11 12:05:00,60.81,60.91,60.76,60.78,180800.0,43.9903,44.0627,43.9542,43.9686,180800.0
2008-06-11 12:10:00,60.79,60.88,60.73,60.75,168600.0,43.9759,44.041,43.9325,43.9469,168600.0
2008-06-11 12:15:00,60.75,60.91,60.74,60.85,165000.0,43.9469,44.0627,43.9397,44.0193,165000.0
2008-06-11 12:20:00,60.86,60.88,60.56,60.63,133800.0,44.0265,44.041,43.8095,43.8601,133800.0
2008-06-11 12:25:00,60.64,60.73,60.55,60.69,107400.0,43.8674,43.9325,43.8023,43.9035,107400.0
2008-06-11 12:30:00,60.69,60.7,60.52,60.65,150200.0,43.9035,43.9108,43.7806,43.8746,150200.0
2008-06-11 12:35:00,60.66,60.82,60.64,60.65,113600.0,43.8818,43.9976,43.8674,43.8746,113600.0
2008-06-11 12:40:00,60.67,60.74,60.48,60.56,119800.0,43.8891,43.9397,43.7516,43.8095,119800.0
2008-06-11 12:45:00,60.56,60.7,60.52,60.68,115600.0,43.8095,43.9108,43.7806,43.8963,115600.0
2008-06-11 12:50:00,60.68,60.72,60.59,60.7,81400.0,43.8963,43.9252,43.8312,43.9108,81400.0
2008-06-11 12:55:00,60.7,60.75,60.65,60.73,89600.0,43.9108,43.9469,43.8746,43.9325,89600.0
2008-06-11 13:00:00,60.74,60.83,60.73,60.79,104200.0,43.9397,44.0048,43.9325,43.9759,104200.0
2008-06-11 13:05:00,60.8,60.88,60.77,60.88,119800.0,43.9831,44.041,43.9614,44.041,119800.0
2008-06-11 13:10:00,60.87,60.96,60.82,60.87,202200.0,44.0338,44.0989,43.9976,44.0338,202200.0
2008-06-11 13:15:00,60.87,60.88,60.81,60.84,94200.0,44.0338,44.041,43.9903,44.0121,94200.0
2008-06-11 13:20:00,60.86,60.9,60.75,60.77,137600.0,44.0265,44.0555,43.9469,43.9614,137600.0
2008-06-11 13:25:00,60.78,60.84,60.77,60.84,87600.0,43.9686,44.0121,43.9614,44.0121,87600.0
2008-06-11 13:30:00,60.84,60.84,60.6,60.67,145600.0,44.0121,44.0121,43.8384,43.8891,145600.0
2008-06-11 13:35:00,60.69,60.84,60.67,60.76,147600.0,43.9035,44.0121,43.8891,43.9542,147600.0
2008-06-11 13:40:00,60.79,60.96,60.78,60.86,355000.0,43.9759,44.0989,43.9686,44.0265,355000.0
2008-06-11 13:45:00,60.87,60.9,60.67,60.67,160400.0,44.0338,44.0555,43.8891,43.8891,160400.0
2008-06-11 13:50:00,60.65,60.69,60.49,60.65,321000.0,43.8746,43.9035,43.7589,43.8746,321000.0
2008-06-11 13:55:00,60.63,60.74,60.57,60.71,169000.0,43.8601,43.9397,43.8167,43.918,169000.0
2008-06-11 14:00:00,60.7,60.81,60.55,60.71,235000.0,43.9108,43.9903,43.8023,43.918,235000.0
2008-06-11 14:05:00,60.72,60.76,60.45,60.51,259600.0,43.9252,43.9542,43.7299,43.7733,259600.0
2008-06-11 14:10:00,60.54,60.59,60.44,60.58,107400.0,43.795,43.8312,43.7227,43.824,107400.0
2008-06-11 14:15:00,60.58,60.69,60.56,60.66,186200.0,43.824,43.9035,43.8095,43.8818,186200.0
2008-06-11 14:20:00,60.66,60.74,60.6,60.73,153400.0,43.8818,43.9397,43.8384,43.9325,153400.0
2008-06-11 14:25:00,60.73,60.86,60.7,60.74,146800.0,43.9325,44.0265,43.9108,43.9397,146800.0
2008-06-11 14:30:00,60.74,60.77,60.6,60.63,126000.0,43.9397,43.9614,43.8384,43.8601,126000.0
2008-06-11 14:35:00,60.62,60.63,60.46,60.52,178600.0,43.8529,43.8601,43.7372,43.7806,178600.0
2008-06-11 14:40:00,60.52,60.63,60.51,60.6,135800.0,43.7806,43.8601,43.7733,43.8384,135800.0
2008-06-11 14:45:00,60.6,60.71,60.5,60.63,143000.0,43.8384,43.918,43.7661,43.8601,143000.0
2008-06-11 14:50:00,60.63,60.75,60.63,60.74,92800.0,43.8601,43.9469,43.8601,43.9397,92800.0
2008-06-11 14:55:00,60.74,60.77,60.66,60.73,237000.0,43.9397,43.9614,43.8818,43.9325,237000.0
2008-06-11 15:00:00,60.7,60.85,60.69,60.8,195000.0,43.9108,44.0193,43.9035,43.9831,195000.0
2008-06-11 15:05:00,60.77,60.88,60.77,60.88,157200.0,43.9614,44.041,43.9614,44.041,157200.0
2008-06-11 15:10:00,60.85,60.93,60.74,60.77,217400.0,44.0193,44.0772,43.9397,43.9614,217400.0
2008-06-11 15:15:00,60.77,60.82,60.48,60.5,351400.0,43.9614,43.9976,43.7516,43.7661,351400.0
2008-06-11 15:20:00,60.49,60.49,60.2,60.24,451000.0,43.7589,43.7589,43.5491,43.578,451000.0
2008-06-11 15:25:00,60.24,60.59,60.23,60.59,401400.0,43.578,43.8312,43.5708,43.8312,401400.0
2008-06-11 15:30:00,60.57,60.6,60.46,60.52,329000.0,43.8167,43.8384,43.7372,43.7806,329000.0
2008-06-11 15:35:00,60.52,60.53,60.26,60.34,268400.0,43.7806,43.7878,43.5925,43.6503,268400.0
2008-06-11 15:40:00,60.34,60.5,60.21,60.22,274200.0,43.6503,43.7661,43.5563,43.5635,274200.0
2008-06-11 15:45:00,60.23,60.37,60.16,60.29,290000.0,43.5708,43.6721,43.5201,43.6142,290000.0
2008-06-11 15:50:00,60.28,60.4,60.26,60.34,341200.0,43.6069,43.6938,43.5925,43.6503,341200.0
2008-06-11 15:55:00,60.33,60.34,60.06,60.09,433600.0,43.6431,43.6503,43.4478,43.4695,433600.0
2008-06-12 09:30:00,60.05,60.05,59.15,59.32,504600.0,43.4406,43.4406,42.7895,42.9125,504600.0
2008-06-12 09:35:00,59.34,59.8,59.34,59.73,336800.0,42.9269,43.2597,42.9269,43.2091,336800.0
2008-06-12 09:40:00,59.73,59.75,59.52,59.72,408200.0,43.2091,43.2235,43.0572,43.2018,408200.0
2008-06-12 09:45:00,59.7,59.93,59.68,59.71,283600.0,43.1874,43.3538,43.1729,43.1946,283600.0
2008-06-12 09:50:00,59.72,59.8,59.56,59.56,302800.0,43.2018,43.2597,43.0861,43.0861,302800.0
2008-06-12 09:55:00,59.52,59.69,59.11,59.29,446400.0,43.0572,43.1801,42.7606,42.8908,446400.0
2008-06-12 10:00:00,59.3,59.64,59.17,59.54,274400.0,42.898,43.144,42.804,43.0716,274400.0
2008-06-12 10:05:00,59.54,59.68,59.44,59.66,260400.0,43.0716,43.1729,42.9993,43.1584,260400.0
2008-06-12 10:10:00,59.66,60.0,59.55,60.0,310000.0,43.1584,43.4044,43.0789,43.4044,310000.0
2008-06-12 10:15:00,59.98,60.05,59.74,59.74,217600.0,43.3899,43.4406,43.2163,43.2163,217600.0
2008-06-12 10:20:00,59.74,60.05,59.74,59.99,276000.0,43.2163,43.4406,43.2163,43.3972,276000.0
2008-06-12 10:25:00,59.98,60.02,59.79,59.82,197000.0,43.3899,43.4189,43.2525,43.2742,197000.0
2008-06-12 10:30:00,59.82,59.88,59.72,59.76,180400.0,43.2742,43.3176,43.2018,43.2308,180400.0
2008-06-12 10:35:00,59.76,59.88,59.73,59.85,161600.0,43.2308,43.3176,43.2091,43.2959,161600.0
2008-06-12 10:40:00,59.85,59.87,59.63,59.63,171800.0,43.2959,43.3103,43.1367,43.1367,171800.0
2008-06-12 10:45:00,59.66,59.66,59.42,59.44,146600.0,43.1584,43.1584,42.9848,42.9993,146600.0
2008-06-12 10:50:00,59.42,59.42,59.25,59.32,187400.0,42.9848,42.9848,42.8618,42.9125,187400.0
2008-06-12 10:55:00,59.3,59.35,59.18,59.34,163200.0,42.898,42.9342,42.8112,42.9269,163200.0
2008-06-12 11:00:00,59.34,59.39,59.25,59.39,103400.0,42.9269,42.9631,42.8618,42.9631,103400.0
2008-06-12 11:05:00,59.37,59.42,59.0,59.11,197200.0,42.9486,42.9848,42.681,42.7606,197200.0
2008-06-12 11:10:00,59.1,59.34,59.1,59.27,123800.0,42.7533,42.9269,42.7533,42.8763,123800.0
2008-06-12 11:15:00,59.27,59.36,59.22,59.23,117800.0,42.8763,42.9414,42.8401,42.8474,117800.0
2008-06-12 11:20:00,59.22,59.25,59.12,59.21,372800.0,42.8401,42.8618,42.7678,42.8329,372800.0
2008-06-12 11:25:00,59.21,59.27,59.1,59.24,135400.0,42.8329,42.8763,42.7533,42.8546,135400.0
2008-06-12 11:30:00,59.24,59.37,59.24,59.36,213000.0,42.8546,42.9486,42.8546,42.9414,213000.0
2008-06-12 11:35:00,59.35,59.38,59.13,59.16,233800.0,42.9342,42.9559,42.775,42.7967,233800.0
2008-06-12 11:40:00,59.17,59.18,59.04,59.08,109000.0,42.804,42.8112,42.7099,42.7389,109000.0
2008-06-12 11:45:00,59.09,59.09,58.88,59.05,200600.0,42.7461,42.7461,42.5942,42.7172,200600.0
2008-06-12 11:50:00,59.05,59.05,58.8,58.88,261400.0,42.7172,42.7172,42.5363,42.5942,261400.0
2008-06-12 11:55:00,58.85,58.89,58.75,58.83,140600.0,42.5725,42.6014,42.5001,42.558,140600.0
2008-06-12 12:00:00,58.82,58.92,58.81,58.9,122200.0,42.5508,42.6231,42.5435,42.6086,122200.0
2008-06-12 12:05:00,58.91,58.92,58.81,58.84,133800.0,42.6159,42.6231,42.5435,42.5652,133800.0
2008-06-12 12:10:00,58.85,58.85,58.67,58.75,171200.0,42.5725,42.5725,42.4423,42.5001,171200.0
2008-06-12 12:15:00,58.75,58.92,58.72,58.77,280800.0,42.5001,42.6231,42.4784,42.5146,280800.0
2008-06-12 12:20:00,58.77,58.91,58.77,58.86,163600.0,42.5146,42.6159,42.5146,42.5797,163600.0
2008-06-12 12:25:00,58.86,58.88,58.77,58.82,110200.0,42.5797,42.5942,42.5146,42.5508,110200.0
2008-06-12 12:30:00,58.82,58.85,58.77,58.81,105800.0,42.5508,42.5725,42.5146,42.5435,105800.0
2008-06-12 12:35:00,58.83,58.85,58.71,58.79,81000.0,42.558,42.5725,42.4712,42.5291,81000.0
2008-06-12 12:40:00,58.79,58.86,58.77,58.81,109200.0,42.5291,42.5797,42.5146,42.5435,109200.0
2008-06-12 12:45:00,58.8,58.96,58.8,58.95,152800.0,42.5363,42.652,42.5363,42.6448,152800.0
2008-06-12 12:50:00,58.96,59.09,58.93,59.02,210000.0,42.652,42.7461,42.6303,42.6955,210000.0
2008-06-12 12:55:00,59.01,59.1,58.97,59.04,120200.0,42.6882,42.7533,42.6593,42.7099,120200.0
2008-06-12 13:00:00,59.05,59.17,58.97,59.07,184600.0,42.7172,42.804,42.6593,42.7316,184600.0
2008-06-12 13:05:00,59.07,59.1,58.94,59.05,316200.0,42.7316,42.7533,42.6376,42.7172,316200.0
2008-06-12 13:10:00,59.05,59.25,59.02,59.25,120400.0,42.7172,42.8618,42.6955,42.8618,120400.0
2008-06-12 13:15:00,59.25,59.35,59.22,59.24,98600.0,42.8618,42.9342,42.8401,42.8546,98600.0
2008-06-12 13:20:00,59.26,59.34,59.23,59.33,60400.0,42.8691,42.9269,42.8474,42.9197,60400.0
2008-06-12 13:25:00,59.33,59.35,59.22,59.22,110800.0,42.9197,42.9342,42.8401,42.8401,110800.0
2008-06-12 13:30:00,59.22,59.29,59.15,59.15,346400.0,42.8401,42.8908,42.7895,42.7895,346400.0
2008-06-12 13:35:00,59.15,59.42,59.15,59.39,160800.0,42.7895,42.9848,42.7895,42.9631,160800.0
2008-06-12 13:40:00,59.4,59.45,59.35,59.38,94200.0,42.9703,43.0065,42.9342,42.9559,94200.0
2008-06-12 13:45:00,59.37,59.4,59.22,59.22,118000.0,42.9486,42.9703,42.8401,42.8401,118000.0
2008-06-12 13:50:00,59.22,59.23,59.07,59.1,104200.0,42.8401,42.8474,42.7316,42.7533,104200.0
2008-06-12 13:55:00,59.1,59.19,59.05,59.16,198000.0,42.7533,42.8184,42.7172,42.7967,198000.0
2008-06-12 14:00:00,59.16,59.18,59.04,59.1,73600.0,42.7967,42.8112,42.7099,42.7533,73600.0
2008-06-12 14:05:00,59.1,59.38,59.1,59.37,129800.0,42.7533,42.9559,42.7533,42.9486,129800.0
2008-06-12 14:10:00,59.37,59.37,59.2,59.22,93800.0,42.9486,42.9486,42.8257,42.8401,93800.0
2008-06-12 14:15:00,59.22,59.34,59.2,59.21,82000.0,42.8401,42.9269,42.8257,42.8329,82000.0
2008-06-12 14:20:00,59.21,59.35,59.19,59.35,61200.0,42.8329,42.9342,42.8184,42.9342,61200.0
2008-06-12 14:25:00,59.35,59.4,59.28,59.33,199000.0,42.9342,42.9703,42.8835,42.9197,199000.0
2008-06-12 14:30:00,59.32,59.34,59.14,59.18,147000.0,42.9125,42.9269,42.7823,42.8112,147000.0
2008-06-12 14:35:00,59.19,59.2,59.01,59.04,127800.0,42.8184,42.8257,42.6882,42.7099,127800.0
2008-06-12 14:40:00,59.04,59.16,59.01,59.1,243800.0,42.7099,42.7967,42.6882,42.7533,243800.0
2008-06-12 14:45:00,59.1,59.1,58.83,58.84,161400.0,42.7533,42.7533,42.558,42.5652,161400.0
2008-06-12 14:50:00,58.84,58.85,58.63,58.71,241800.0,42.5652,42.5725,42.4133,42.4712,241800.0
2008-06-12 14:55:00,58.72,58.74,58.65,58.7,139800.0,42.4784,42.4929,42.4278,42.464,139800.0
2008-06-12 15:00:00,58.7,58.75,58.5,58.62,225400.0,42.464,42.5001,42.3193,42.4061,225400.0
2008-06-12 15:05:00,58.62,58.68,58.57,58.63,186600.0,42.4061,42.4495,42.3699,42.4133,186600.0
2008-06-12 15:10:00,58.63,58.72,58.52,58.57,252600.0,42.4133,42.4784,42.3337,42.3699,252600.0
2008-06-12 15:15:00,58.57,58.6,58.23,58.26,323800.0,42.3699,42.3916,42.124,42.1457,323800.0
2008-06-12 15:20:00,58.24,58.35,58.1,58.12,227800.0,42.1312,42.2108,42.0299,42.0444,227800.0
2008-06-12 15:25:00,58.11,58.13,57.9,57.97,344200.0,42.0372,42.0516,41.8852,41.9359,344200.0
2008-06-12 15:30:00,57.96,58.34,57.96,58.3,357400.0,41.9286,42.2035,41.9286,42.1746,357400.0
2008-06-12 15:35:00,58.3,58.35,58.1,58.15,352000.0,42.1746,42.2108,42.0299,42.0661,352000.0
2008-06-12 15:40:00,58.13,58.22,58.02,58.22,306600.0,42.0516,42.1167,41.972,42.1167,306600.0
2008-06-12 15:45:00,58.22,58.55,58.18,58.54,434200.0,42.1167,42.3555,42.0878,42.3482,434200.0
2008-06-12 15:50:00,58.53,58.63,58.46,58.6,510000.0,42.341,42.4133,42.2903,42.3916,510000.0
2008-06-12 15:55:00,58.6,58.7,58.52,58.68,378400.0,42.3916,42.464,42.3337,42.4495,378400.0
2008-06-13 09:30:00,59.0,59.88,58.85,59.66,534800.0,42.681,43.3176,42.5725,43.1584,534800.0
2008-06-13 09:35:00,59.65,60.24,59.64,59.95,484400.0,43.1512,43.578,43.144,43.3682,484400.0
2008-06-13 09:40:00,59.95,60.18,59.77,59.93,238600.0,43.3682,43.5346,43.238,43.3538,238600.0
2008-06-13 09:45:00,59.91,60.01,59.81,59.91,248600.0,43.3393,43.4116,43.2669,43.3393,248600.0
2008-06-13 09:50:00,59.91,60.1,59.85,59.92,249400.0,43.3393,43.4767,43.2959,43.3465,249400.0
2008-06-13 09:55:00,59.94,60.22,59.85,60.16,321000.0,43.361,43.5635,43.2959,43.5201,321000.0
2008-06-13 10:00:00,60.16,61.12,59.9,61.09,727600.0,43.5201,44.2146,43.332,44.1929,727600.0
2008-06-13 10:05:00,61.1,61.1,60.65,60.68,352600.0,44.2001,44.2001,43.8746,43.8963,352600.0
2008-06-13 10:10:00,60.68,61.21,60.55,61.02,587400.0,43.8963,44.2797,43.8023,44.1423,587400.0
2008-06-13 10:15:00,61.01,61.1,60.83,61.07,348200.0,44.135,44.2001,44.0048,44.1784,348200.0
2008-06-13 10:20:00,61.07,61.1,60.81,60.83,380400.0,44.1784,44.2001,43.9903,44.0048,380400.0
2008-06-13 10:25:00,60.84,60.92,60.79,60.83,250600.0,44.0121,44.0699,43.9759,44.0048,250600.0
2008-06-13 10:30:00,60.83,60.91,60.69,60.78,201400.0,44.0048,44.0627,43.9035,43.9686,201400.0
2008-06-13 10:35:00,60.79,60.99,60.78,60.86,341000.0,43.9759,44.1206,43.9686,44.0265,341000.0
2008-06-13 10:40:00,60.84,60.84,60.67,60.7,226400.0,44.0121,44.0121,43.8891,43.9108,226400.0
2008-06-13 10:45:00,60.7,60.71,60.45,60.54,385800.0,43.9108,43.918,43.7299,43.795,385800.0
2008-06-13 10:50:00,60.55,60.8,60.52,60.79,426400.0,43.8023,43.9831,43.7806,43.9759,426400.0
2008-06-13 10:55:00,60.77,61.16,60.74,61.16,490800.0,43.9614,44.2435,43.9397,44.2435,490800.0
2008-06-13 11:00:00,61.16,61.21,60.99,61.07,192800.0,44.2435,44.2797,44.1206,44.1784,192800.0
2008-06-13 11:05:00,61.07,61.21,61.06,61.17,150200.0,44.1784,44.2797,44.1712,44.2508,150200.0
2008-06-13 11:10:00,61.18,61.3,61.18,61.27,163000.0,44.258,44.3448,44.258,44.3231,163000.0
2008-06-13 11:15:00,61.27,61.27,61.06,61.09,162000.0,44.3231,44.3231,44.1712,44.1929,162000.0
2008-06-13 11:20:00,61.09,61.48,61.08,61.47,226600.0,44.1929,44.475,44.1857,44.4678,226600.0
2008-06-13 11:25:00,61.48,61.74,61.47,61.7,307200.0,44.475,44.6631,44.4678,44.6342,307200.0
2008-06-13 11:30:00,61.7,61.7,61.49,61.58,169000.0,44.6342,44.6342,44.4823,44.5474,169000.0
2008-06-13 11:35:00,61.58,61.59,61.49,61.52,152400.0,44.5474,44.5546,44.4823,44.504,152400.0
2008-06-13 11:40:00,61.54,61.56,61.44,61.45,94600.0,44.5184,44.5329,44.4461,44.4533,94600.0
2008-06-13 11:45:00,61.47,61.47,61.38,61.4,76000.0,44.4678,44.4678,44.4027,44.4172,76000.0
2008-06-13 11:50:00,61.4,61.5,61.38,61.46,336800.0,44.4172,44.4895,44.4027,44.4606,336800.0
2008-06-13 11:55:00,61.47,61.49,61.41,61.42,104400.0,44.4678,44.4823,44.4244,44.4316,104400.0
2008-06-13 12:00:00,61.42,61.42,61.34,61.38,81400.0,44.4316,44.4316,44.3738,44.4027,81400.0
2008-06-13 12:05:00,61.38,61.45,61.33,61.35,344600.0,44.4027,44.4533,44.3665,44.381,344600.0
2008-06-13 12:10:00,61.35,61.41,61.27,61.4,274400.0,44.381,44.4244,44.3231,44.4172,274400.0
2008-06-13 12:15:00,61.35,61.38,61.32,61.35,42600.0,44.381,44.4027,44.3593,44.381,42600.0
2008-06-13 12:20:00,61.36,61.37,61.33,61.35,44600.0,44.3882,44.3955,44.3665,44.381,44600.0
2008-06-13 12:25:00,61.35,61.38,61.31,61.34,69200.0,44.381,44.4027,44.3521,44.3738,69200.0
2008-06-13 12:30:00,61.34,61.38,61.3,61.33,112400.0,44.3738,44.4027,44.3448,44.3665,112400.0
2008-06-13 12:35:00,61.31,61.37,61.14,61.16,172600.0,44.3521,44.3955,44.2291,44.2435,172600.0
2008-06-13 12:40:00,61.13,61.13,60.99,61.08,216800.0,44.2218,44.2218,44.1206,44.1857,216800.0
2008-06-13 12:45:00,61.08,61.17,61.01,61.01,178800.0,44.1857,44.2508,44.135,44.135,178800.0
2008-06-13 12:50:00,61.01,61.03,60.91,60.92,118600.0,44.135,44.1495,44.0627,44.0699,118600.0
2008-06-13 12:55:00,60.91,61.07,60.89,61.02,121600.0,44.0627,44.1784,44.0482,44.1423,121600.0
2008-06-13 13:00:00,61.02,61.05,60.89,60.89,122800.0,44.1423,44.164,44.0482,44.0482,122800.0
2008-06-13 13:05:00,60.89,61.02,60.81,60.87,189200.0,44.0482,44.1423,43.9903,44.0338,189200.0
2008-06-13 13:10:00,60.87,61.2,60.87,61.16,242600.0,44.0338,44.2725,44.0338,44.2435,242600.0
2008-06-13 13:15:00,61.16,61.16,60.95,61.01,83200.0,44.2435,44.2435,44.0916,44.135,83200.0
2008-06-13 13:20:00,61.01,61.09,60.91,61.05,107800.0,44.135,44.1929,44.0627,44.164,107800.0
2008-06-13 13:25:00,61.05,61.09,60.79,60.83,123600.0,44.164,44.1929,43.9759,44.0048,123600.0
2008-06-13 13:30:00,60.84,60.9,60.65,60.67,81200.0,44.0121,44.0555,43.8746,43.8891,81200.0
2008-06-13 13:35:00,60.68,60.77,60.43,60.43,207800.0,43.8963,43.9614,43.7155,43.7155,207800.0
2008-06-13 13:40:00,60.43,60.72,60.43,60.68,68000.0,43.7155,43.9252,43.7155,43.8963,68000.0
2008-06-13 13:45:00,60.67,60.69,60.48,60.58,170600.0,43.8891,43.9035,43.7516,43.824,170600.0
2008-06-13 13:50:00,60.58,60.68,60.48,60.58,183400.0,43.824,43.8963,43.7516,43.824,183400.0
2008-06-13 13:55:00,60.58,60.71,60.55,60.62,113800.0,43.824,43.918,43.8023,43.8529,113800.0
2008-06-13 14:00:00,60.6,60.78,60.6,60.72,129200.0,43.8384,43.9686,43.8384,43.9252,129200.0
2008-06-13 14:05:00,60.71,60.74,60.66,60.66,142200.0,43.918,43.9397,43.8818,43.8818,142200.0
2008-06-13 14:10:00,60.67,60.83,60.67,60.74,172800.0,43.8891,44.0048,43.8891,43.9397,172800.0
2008-06-13 14:15:00,60.74,61.02,60.74,60.95,164400.0,43.9397,44.1423,43.9397,44.0916,164400.0
2008-06-13 14:20:00,60.94,61.0,60.88,60.95,98400.0,44.0844,44.1278,44.041,44.0916,98400.0
2008-06-13 14:25:00,60.95,61.08,60.9,61.06,128400.0,44.0916,44.1857,44.0555,44.1712,128400.0
2008-06-13 14:30:00,61.06,61.2,61.05,61.12,157400.0,44.1712,44.2725,44.164,44.2146,157400.0
2008-06-13 14:35:00,61.12,61.16,61.05,61.1,92600.0,44.2146,44.2435,44.164,44.2001,92600.0
2008-06-13 14:40:00,61.1,61.38,61.07,61.35,134200.0,44.2001,44.4027,44.1784,44.381,134200.0
2008-06-13 14:45:00,61.35,61.39,61.25,61.35,141800.0,44.381,44.4099,44.3086,44.381,141800.0
2008-06-13 14:50:00,61.35,61.47,61.3,61.43,161000.0,44.381,44.4678,44.3448,44.4389,161000.0
2008-06-13 14:55:00,61.44,61.47,61.35,61.47,155000.0,44.4461,44.4678,44.381,44.4678,155000.0
2008-06-13 15:00:00,61.45,61.49,61.4,61.45,106800.0,44.4533,44.4823,44.4172,44.4533,106800.0
2008-06-13 15:05:00,61.45,61.52,61.45,61.47,182400.0,44.4533,44.504,44.4533,44.4678,182400.0
2008-06-13 15:10:00,61.47,61.5,61.4,61.49,300200.0,44.4678,44.4895,44.4172,44.4823,300200.0
2008-06-13 15:15:00,61.47,61.54,61.4,61.46,116800.0,44.4678,44.5184,44.4172,44.4606,116800.0
2008-06-13 15:20:00,61.46,61.52,61.43,61.5,188600.0,44.4606,44.504,44.4389,44.4895,188600.0
2008-06-13 15:25:00,61.49,61.51,61.29,61.37,299600.0,44.4823,44.4967,44.3376,44.3955,299600.0
2008-06-13 15:30:00,61.37,61.43,61.21,61.24,197600.0,44.3955,44.4389,44.2797,44.3014,197600.0
2008-06-13 15:35:00,61.24,61.47,61.18,61.47,223400.0,44.3014,44.4678,44.258,44.4678,223400.0
2008-06-13 15:40:00,61.46,61.57,61.35,61.39,248600.0,44.4606,44.5401,44.381,44.4099,248600.0
2008-06-13 15:45:00,61.39,61.53,61.31,61.41,526800.0,44.4099,44.5112,44.3521,44.4244,526800.0
2008-06-13 15:50:00,61.41,61.54,61.38,61.51,350000.0,44.4244,44.5184,44.4027,44.4967,350000.0
2008-06-13 15:55:00,61.51,61.6,61.49,61.49,538000.0,44.4967,44.5618,44.4823,44.4823,538000.0
2008-06-16 09:30:00,62.0,62.69,61.55,62.61,793000.0,44.8512,45.3504,44.5257,45.2925,793000.0
2008-06-16 09:35:00,62.66,63.3,62.54,63.24,882800.0,45.3287,45.7916,45.2418,45.7482,882800.0
2008-06-16 09:40:00,63.24,63.32,62.53,62.53,777800.0,45.7482,45.8061,45.2346,45.2346,777800.0
2008-06-16 09:45:00,62.51,62.74,62.3,62.67,337600.0,45.2201,45.3865,45.0682,45.3359,337600.0
2008-06-16 09:50:00,62.67,62.97,62.62,62.95,344400.0,45.3359,45.5529,45.2997,45.5384,344400.0
2008-06-16 09:55:00,62.95,63.11,62.82,63.02,457800.0,45.5384,45.6542,45.4444,45.5891,457800.0
2008-06-16 10:00:00,63.02,63.04,62.81,62.9,201800.0,45.5891,45.6035,45.4372,45.5023,201800.0
2008-06-16 10:05:00,62.88,63.02,62.74,62.93,338400.0,45.4878,45.5891,45.3865,45.524,338400.0
2008-06-16 10:10:00,62.89,63.13,62.8,63.01,296200.0,45.495,45.6687,45.4299,45.5818,296200.0
2008-06-16 10:15:00,63.01,63.17,62.97,63.04,307200.0,45.5818,45.6976,45.5529,45.6035,307200.0
2008-06-16 10:20:00,63.04,63.07,62.72,62.87,228200.0,45.6035,45.6252,45.3721,45.4806,228200.0
2008-06-16 10:25:00,62.88,62.99,62.74,62.94,208200.0,45.4878,45.5674,45.3865,45.5312,208200.0
2008-06-16 10:30:00,62.93,63.05,62.91,63.01,193400.0,45.524,45.6108,45.5095,45.5818,193400.0
2008-06-16 10:35:00,62.99,63.05,62.78,62.82,270400.0,45.5674,45.6108,45.4155,45.4444,270400.0
2008-06-16 10:40:00,62.81,62.95,62.81,62.85,127800.0,45.4372,45.5384,45.4372,45.4661,127800.0
2008-06-16 10:45:00,62.85,63.02,62.83,62.83,153600.0,45.4661,45.5891,45.4516,45.4516,153600.0
2008-06-16 10:50:00,62.83,62.96,62.76,62.79,157200.0,45.4516,45.5457,45.401,45.4227,157200.0
2008-06-16 10:55:00,62.79,62.85,62.52,62.54,231600.0,45.4227,45.4661,45.2274,45.2418,231600.0
2008-06-16 11:00:00,62.52,62.9,62.52,62.64,253600.0,45.2274,45.5023,45.2274,45.3142,253600.0
2008-06-16 11:05:00,62.62,62.68,62.39,62.48,421400.0,45.2997,45.3431,45.1333,45.1984,421400.0
2008-06-16 11:10:00,62.48,62.85,62.38,62.45,511200.0,45.1984,45.4661,45.1261,45.1767,511200.0
2008-06-16 11:15:00,62.46,62.69,62.4,62.46,150400.0,45.184,45.3504,45.1406,45.184,150400.0
2008-06-16 11:20:00,62.45,62.6,62.39,62.6,216000.0,45.1767,45.2852,45.1333,45.2852,216000.0
2008-06-16 11:25:00,62.59,62.76,62.57,62.75,164600.0,45.278,45.401,45.2635,45.3938,164600.0
2008-06-16 11:30:00,62.74,62.85,62.7,62.82,116200.0,45.3865,45.4661,45.3576,45.4444,116200.0
2008-06-16 11:35:00,62.8,62.83,62.59,62.6,1068400.0,45.4299,45.4516,45.278,45.2852,1068400.0
2008-06-16 11:40:00,62.6,62.7,62.52,62.55,140000.0,45.2852,45.3576,45.2274,45.2491,140000.0
2008-06-16 11:45:00,62.56,62.68,62.55,62.64,93800.0,45.2563,45.3431,45.2491,45.3142,93800.0
2008-06-16 11:50:00,62.63,62.68,62.49,62.53,91800.0,45.3069,45.3431,45.2057,45.2346,91800.0
2008-06-16 11:55:00,62.54,62.57,62.49,62.56,50000.0,45.2418,45.2635,45.2057,45.2563,50000.0
2008-06-16 12:00:00,62.56,62.62,62.45,62.45,136000.0,45.2563,45.2997,45.1767,45.1767,136000.0
2008-06-16 12:05:00,62.48,62.74,62.47,62.74,128800.0,45.1984,45.3865,45.1912,45.3865,128800.0
2008-06-16 12:10:00,62.74,62.74,62.59,62.7,117400.0,45.3865,45.3865,45.278,45.3576,117400.0
2008-06-16 12:15:00,62.7,62.77,62.57,62.68,226600.0,45.3576,45.4082,45.2635,45.3431,226600.0
2008-06-16 12:20:00,62.68,62.94,62.68,62.91,218600.0,45.3431,45.5312,45.3431,45.5095,218600.0
2008-06-16 12:25:00,62.9,62.98,62.83,62.95,127800.0,45.5023,45.5601,45.4516,45.5384,127800.0
2008-06-16 12:30:00,62.95,63.01,62.95,62.97,110200.0,45.5384,45.5818,45.5384,45.5529,110200.0
2008-06-16 12:35:00,62.97,62.97,62.75,62.85,86000.0,45.5529,45.5529,45.3938,45.4661,86000.0
2008-06-16 12:40:00,62.85,62.89,62.68,62.7,90800.0,45.4661,45.495,45.3431,45.3576,90800.0
2008-06-16 12:45:00,62.71,62.91,62.65,62.83,74600.0,45.3648,45.5095,45.3214,45.4516,74600.0
2008-06-16 12:50:00,62.85,62.98,62.83,62.96,106200.0,45.4661,45.5601,45.4516,45.5457,106200.0
2008-06-16 12:55:00,62.96,63.0,62.85,62.92,161600.0,45.5457,45.5746,45.4661,45.5167,161600.0
2008-06-16 13:00:00,62.94,62.94,62.75,62.78,103400.0,45.5312,45.5312,45.3938,45.4155,103400.0
2008-06-16 13:05:00,62.79,62.88,62.73,62.75,225600.0,45.4227,45.4878,45.3793,45.3938,225600.0
2008-06-16 13:10:00,62.74,62.84,62.66,62.68,253600.0,45.3865,45.4589,45.3287,45.3431,253600.0
2008-06-16 13:15:00,62.7,62.74,62.65,62.74,168800.0,45.3576,45.3865,45.3214,45.3865,168800.0
2008-06-16 13:20:00,62.74,62.74,62.51,62.53,112000.0,45.3865,45.3865,45.2201,45.2346,112000.0
2008-06-16 13:25:00,62.56,62.6,62.51,62.59,92800.0,45.2563,45.2852,45.2201,45.278,92800.0
2008-06-16 13:30:00,62.6,62.65,62.52,62.53,99000.0,45.2852,45.3214,45.2274,45.2346,99000.0
2008-06-16 13:35:00,62.52,62.55,62.27,62.29,176800.0,45.2274,45.2491,45.0465,45.061,176800.0
2008-06-16 13:40:00,62.26,62.44,62.26,62.42,116400.0,45.0393,45.1695,45.0393,45.155,116400.0
2008-06-16 13:45:00,62.41,62.44,62.29,62.35,110800.0,45.1478,45.1695,45.061,45.1044,110800.0
2008-06-16 13:50:00,62.41,62.46,62.3,62.31,96000.0,45.1478,45.184,45.0682,45.0755,96000.0
2008-06-16 13:55:00,62.32,62.45,62.3,62.42,60000.0,45.0827,45.1767,45.0682,45.155,60000.0
2008-06-16 14:00:00,62.41,62.49,62.38,62.47,125400.0,45.1478,45.2057,45.1261,45.1912,125400.0
2008-06-16 14:05:00,62.44,62.95,62.25,62.32,175800.0,45.1695,45.5384,45.0321,45.0827,175800.0
2008-06-16 14:10:00,62.33,62.43,62.33,62.36,98000.0,45.0899,45.1623,45.0899,45.1116,98000.0
2008-06-16 14:15:00,62.37,62.49,62.37,62.47,110600.0,45.1189,45.2057,45.1189,45.1912,110600.0
2008-06-16 14:20:00,62.47,62.49,62.4,62.46,156800.0,45.1912,45.2057,45.1406,45.184,156800.0
2008-06-16 14:25:00,62.45,62.6,62.44,62.49,187400.0,45.1767,45.2852,45.1695,45.2057,187400.0
2008-06-16 14:30:00,62.48,62.63,62.46,62.49,127200.0,45.1984,45.3069,45.184,45.2057,127200.0
2008-06-16 14:35:00,62.49,62.59,62.49,62.59,74000.0,45.2057,45.278,45.2057,45.278,74000.0
2008-06-16 14:40:00,62.59,62.77,62.52,62.77,81400.0,45.278,45.4082,45.2274,45.4082,81400.0
2008-06-16 14:45:00,62.77,62.8,62.72,62.73,74600.0,45.4082,45.4299,45.3721,45.3793,74600.0
2008-06-16 14:50:00,62.72,62.74,62.61,62.68,62400.0,45.3721,45.3865,45.2925,45.3431,62400.0
2008-06-16 14:55:00,62.68,62.69,62.57,62.57,78200.0,45.3431,45.3504,45.2635,45.2635,78200.0
2008-06-16 15:00:00,62.58,62.6,62.5,62.59,90000.0,45.2708,45.2852,45.2129,45.278,90000.0
2008-06-16 15:05:00,62.59,62.64,62.52,62.57,83000.0,45.278,45.3142,45.2274,45.2635,83000.0
2008-06-16 15:10:00,62.59,62.65,62.55,62.65,85800.0,45.278,45.3214,45.2491,45.3214,85800.0
2008-06-16 15:15:00,62.63,62.73,62.56,62.62,92200.0,45.3069,45.3793,45.2563,45.2997,92200.0
2008-06-16 15:20:00,62.62,62.67,62.48,62.57,132000.0,45.2997,45.3359,45.1984,45.2635,132000.0
2008-06-16 15:25:00,62.57,62.63,62.5,62.52,183200.0,45.2635,45.3069,45.2129,45.2274,183200.0
2008-06-16 15:30:00,62.52,62.54,62.4,62.46,278600.0,45.2274,45.2418,45.1406,45.184,278600.0
2008-06-16 15:35:00,62.45,62.6,62.42,62.49,166000.0,45.1767,45.2852,45.155,45.2057,166000.0
2008-06-16 15:40:00,62.49,62.5,62.38,62.42,182600.0,45.2057,45.2129,45.1261,45.155,182600.0
2008-06-16 15:45:00,62.42,62.44,62.3,62.37,218200.0,45.155,45.1695,45.0682,45.1189,218200.0
2008-06-16 15:50:00,62.35,62.56,62.35,62.48,263600.0,45.1044,45.2563,45.1044,45.1984,263600.0
2008-06-16 15:55:00,62.48,62.49,62.26,62.37,283400.0,45.1984,45.2057,45.0393,45.1189,283400.0
2008-06-17 09:30:00,62.75,63.0,62.22,62.27,343800.0,45.3938,45.5746,45.0104,45.0465,343800.0
2008-06-17 09:35:00,62.3,62.34,61.84,61.89,350400.0,45.0682,45.0972,44.7355,44.7716,350400.0
2008-06-17 09:40:00,61.92,62.1,61.91,61.99,373000.0,44.7933,44.9235,44.7861,44.844,373000.0
2008-06-17 09:45:00,62.01,62.17,61.84,62.16,273200.0,44.8584,44.9742,44.7355,44.9669,273200.0
2008-06-17 09:50:00,62.17,62.41,62.07,62.21,179200.0,44.9742,45.1478,44.9018,45.0031,179200.0
2008-06-17 09:55:00,62.21,62.24,62.06,62.17,132800.0,45.0031,45.0248,44.8946,44.9742,132800.0
2008-06-17 10:00:00,62.17,62.42,62.1,62.24,248400.0,44.9742,45.155,44.9235,45.0248,248400.0
2008-06-17 10:05:00,62.23,62.27,62.14,62.2,239200.0,45.0176,45.0465,44.9525,44.9959,239200.0
2008-06-17 10:10:00,62.19,62.21,61.99,62.07,264000.0,44.9887,45.0031,44.844,44.9018,264000.0
2008-06-17 10:15:00,62.08,62.27,62.03,62.27,163200.0,44.9091,45.0465,44.8729,45.0465,163200.0
2008-06-17 10:20:00,62.29,62.34,62.09,62.22,950800.0,45.061,45.0972,44.9163,45.0104,950800.0
2008-06-17 10:25:00,62.24,62.29,62.13,62.24,130800.0,45.0248,45.061,44.9452,45.0248,130800.0
2008-06-17 10:30:00,62.24,62.26,62.16,62.19,168600.0,45.0248,45.0393,44.9669,44.9887,168600.0
2008-06-17 10:35:00,62.17,62.19,62.05,62.12,179800.0,44.9742,44.9887,44.8874,44.938,179800.0
2008-06-17 10:40:00,62.1,62.3,62.06,62.21,216600.0,44.9235,45.0682,44.8946,45.0031,216600.0
2008-06-17 10:45:00,62.23,62.52,62.23,62.48,247800.0,45.0176,45.2274,45.0176,45.1984,247800.0
2008-06-17 10:50:00,62.48,62.73,62.43,62.69,223000.0,45.1984,45.3793,45.1623,45.3504,223000.0
2008-06-17 10:55:00,62.65,62.8,62.63,62.76,161800.0,45.3214,45.4299,45.3069,45.401,161800.0
2008-06-17 11:00:00,62.76,62.79,62.7,62.77,192200.0,45.401,45.4227,45.3576,45.4082,192200.0
2008-06-17 11:05:00,62.77,62.85,62.68,62.78,201200.0,45.4082,45.4661,45.3431,45.4155,201200.0
2008-06-17 11:10:00,62.8,62.88,62.75,62.88,137000.0,45.4299,45.4878,45.3938,45.4878,137000.0
2008-06-17 11:15:00,62.88,62.88,62.76,62.82,216400.0,45.4878,45.4878,45.401,45.4444,216400.0
2008-06-17 11:20:00,62.82,62.9,62.79,62.88,181000.0,45.4444,45.5023,45.4227,45.4878,181000.0
2008-06-17 11:25:00,62.88,62.91,62.76,62.77,162000.0,45.4878,45.5095,45.401,45.4082,162000.0
2008-06-17 11:30:00,62.77,62.85,62.71,62.77,210400.0,45.4082,45.4661,45.3648,45.4082,210400.0
2008-06-17 11:35:00,62.78,62.8,62.6,62.64,164200.0,45.4155,45.4299,45.2852,45.3142,164200.0
2008-06-17 11:40:00,62.63,62.65,62.3,62.34,119400.0,45.3069,45.3214,45.0682,45.0972,119400.0
2008-06-17 11:45:00,62.32,62.41,62.31,62.37,156400.0,45.0827,45.1478,45.0755,45.1189,156400.0
2008-06-17 11:50:00,62.39,62.52,62.35,62.42,207800.0,45.1333,45.2274,45.1044,45.155,207800.0
2008-06-17 11:55:00,62.42,62.52,62.4,62.52,75800.0,45.155,45.2274,45.1406,45.2274,75800.0
2008-06-17 12:00:00,62.51,62.59,62.47,62.49,228400.0,45.2201,45.278,45.1912,45.2057,228400.0
2008-06-17 12:05:00,62.49,62.52,62.46,62.5,103400.0,45.2057,45.2274,45.184,45.2129,103400.0
2008-06-17 12:10:00,62.5,62.54,62.42,62.46,80200.0,45.2129,45.2418,45.155,45.184,80200.0
2008-06-17 12:15:00,62.46,62.51,62.38,62.41,148400.0,45.184,45.2201,45.1261,45.1478,148400.0
2008-06-17 12:20:00,62.43,62.46,62.4,62.4,149400.0,45.1623,45.184,45.1406,45.1406,149400.0
2008-06-17 12:25:00,62.4,62.52,62.37,62.49,217000.0,45.1406,45.2274,45.1189,45.2057,217000.0
2008-06-17 12:30:00,62.49,62.54,62.43,62.46,96800.0,45.2057,45.2418,45.1623,45.184,96800.0
2008-06-17 12:35:00,62.46,62.49,62.37,62.43,129600.0,45.184,45.2057,45.1189,45.1623,129600.0
2008-06-17 12:40:00,62.44,62.45,62.34,62.35,343000.0,45.1695,45.1767,45.0972,45.1044,343000.0
2008-06-17 12:45:00,62.35,62.35,62.18,62.25,133200.0,45.1044,45.1044,44.9814,45.0321,133200.0
2008-06-17 12:50:00,62.26,62.27,62.07,62.12,87800.0,45.0393,45.0465,44.9018,44.938,87800.0
2008-06-17 12:55:00,62.13,62.33,62.1,62.26,113000.0,44.9452,45.0899,44.9235,45.0393,113000.0
2008-06-17 13:00:00,62.24,62.28,62.21,62.25,143400.0,45.0248,45.0538,45.0031,45.0321,143400.0
2008-06-17 13:05:00,62.25,62.37,62.23,62.37,71200.0,45.0321,45.1189,45.0176,45.1189,71200.0
2008-06-17 13:10:00,62.35,62.35,62.21,62.26,73400.0,45.1044,45.1044,45.0031,45.0393,73400.0
2008-06-17 13:15:00,62.27,62.27,62.13,62.13,132400.0,45.0465,45.0465,44.9452,44.9452,132400.0
2008-06-17 13:20:00,62.13,62.25,62.08,62.22,173000.0,44.9452,45.0321,44.9091,45.0104,173000.0
2008-06-17 13:25:00,62.22,62.31,62.19,62.25,96800.0,45.0104,45.0755,44.9887,45.0321,96800.0
2008-06-17 13:30:00,62.27,62.32,62.24,62.24,68400.0,45.0465,45.0827,45.0248,45.0248,68400.0
2008-06-17 13:35:00,62.26,62.3,62.15,62.18,85600.0,45.0393,45.0682,44.9597,44.9814,85600.0
2008-06-17 13:40:00,62.17,62.18,61.95,62.02,172800.0,44.9742,44.9814,44.815,44.8657,172800.0
2008-06-17 13:45:00,62.02,62.19,61.96,62.16,76800.0,44.8657,44.9887,44.8223,44.9669,76800.0
2008-06-17 13:50:00,62.17,62.17,62.08,62.13,75400.0,44.9742,44.9742,44.9091,44.9452,75400.0
2008-06-17 13:55:00,62.12,62.17,62.1,62.14,51000.0,44.938,44.9742,44.9235,44.9525,51000.0
2008-06-17 14:00:00,62.15,62.17,62.09,62.09,78200.0,44.9597,44.9742,44.9163,44.9163,78200.0
2008-06-17 14:05:00,62.09,62.14,62.02,62.12,130400.0,44.9163,44.9525,44.8657,44.938,130400.0
2008-06-17 14:10:00,62.12,62.13,62.09,62.13,71600.0,44.938,44.9452,44.9163,44.9452,71600.0
2008-06-17 14:15:00,62.11,62.11,62.04,62.09,101600.0,44.9308,44.9308,44.8801,44.9163,101600.0
2008-06-17 14:20:00,62.07,62.1,62.03,62.04,94400.0,44.9018,44.9235,44.8729,44.8801,94400.0
2008-06-17 14:25:00,62.04,62.1,61.99,62.0,432200.0,44.8801,44.9235,44.844,44.8512,432200.0
2008-06-17 14:30:00,62.0,62.09,61.94,62.03,265600.0,44.8512,44.9163,44.8078,44.8729,265600.0
2008-06-17 14:35:00,62.02,62.05,61.9,61.9,169600.0,44.8657,44.8874,44.7789,44.7789,169600.0
2008-06-17 14:40:00,61.91,62.15,61.91,62.13,175600.0,44.7861,44.9597,44.7861,44.9452,175600.0
2008-06-17 14:45:00,62.13,62.15,62.02,62.07,120800.0,44.9452,44.9597,44.8657,44.9018,120800.0
2008-06-17 14:50:00,62.04,62.09,61.91,61.91,124800.0,44.8801,44.9163,44.7861,44.7861,124800.0
2008-06-17 14:55:00,61.91,61.98,61.85,61.87,147000.0,44.7861,44.8367,44.7427,44.7572,147000.0
2008-06-17 15:00:00,61.86,61.88,61.68,61.69,233400.0,44.7499,44.7644,44.6197,44.6269,233400.0
2008-06-17 15:05:00,61.7,61.75,61.59,61.62,161000.0,44.6342,44.6704,44.5546,44.5763,161000.0
2008-06-17 15:10:00,61.61,61.73,61.58,61.6,208600.0,44.5691,44.6559,44.5474,44.5618,208600.0
2008-06-17 15:15:00,61.6,61.63,61.43,61.47,231200.0,44.5618,44.5835,44.4389,44.4678,231200.0
2008-06-17 15:20:00,61.45,61.48,61.27,61.33,250200.0,44.4533,44.475,44.3231,44.3665,250200.0
2008-06-17 15:25:00,61.33,61.43,61.31,61.35,175200.0,44.3665,44.4389,44.3521,44.381,175200.0
2008-06-17 15:30:00,61.35,61.35,61.2,61.24,239800.0,44.381,44.381,44.2725,44.3014,239800.0
2008-06-17 15:35:00,61.24,61.24,60.9,60.91,342800.0,44.3014,44.3014,44.0555,44.0627,342800.0
2008-06-17 15:40:00,60.91,61.09,60.9,61.03,428200.0,44.0627,44.1929,44.0555,44.1495,428200.0
2008-06-17 15:45:00,61.02,61.1,60.94,61.1,330400.0,44.1423,44.2001,44.0844,44.2001,330400.0
2008-06-17 15:50:00,61.1,61.21,61.1,61.13,286400.0,44.2001,44.2797,44.2001,44.2218,286400.0
2008-06-17 15:55:00,61.13,61.16,61.04,61.06,386400.0,44.2218,44.2435,44.1567,44.1712,386400.0
2008-06-18 09:30:00,61.25,61.94,61.08,61.49,573200.0,44.3086,44.8078,44.1857,44.4823,573200.0
2008-06-18 09:35:00,61.51,61.92,61.38,61.83,299200.0,44.4967,44.7933,44.4027,44.7282,299200.0
2008-06-18 09:40:00,61.81,62.15,61.61,61.62,422000.0,44.7138,44.9597,44.5691,44.5763,422000.0
2008-06-18 09:45:00,61.63,61.65,61.26,61.26,411800.0,44.5835,44.598,44.3159,44.3159,411800.0
2008-06-18 09:50:00,61.29,61.77,61.28,61.76,432600.0,44.3376,44.6848,44.3304,44.6776,432600.0
2008-06-18 09:55:00,61.75,61.94,61.68,61.75,422000.0,44.6704,44.8078,44.6197,44.6704,422000.0
2008-06-18 10:00:00,61.75,61.77,61.21,61.45,274800.0,44.6704,44.6848,44.2797,44.4533,274800.0
2008-06-18 10:05:00,61.45,61.45,61.13,61.19,257400.0,44.4533,44.4533,44.2218,44.2652,257400.0
2008-06-18 10:10:00,61.2,61.25,61.08,61.22,238400.0,44.2725,44.3086,44.1857,44.2869,238400.0
2008-06-18 10:15:00,61.23,61.23,61.01,61.05,120400.0,44.2942,44.2942,44.135,44.164,120400.0
2008-06-18 10:20:00,61.05,61.08,60.6,60.69,376400.0,44.164,44.1857,43.8384,43.9035,376400.0
2008-06-18 10:25:00,60.68,60.75,60.55,60.55,190800.0,43.8963,43.9469,43.8023,43.8023,190800.0
2008-06-18 10:30:00,60.55,60.67,60.26,60.6,436400.0,43.8023,43.8891,43.5925,43.8384,436400.0
2008-06-18 10:35:00,60.62,60.78,60.5,60.76,282200.0,43.8529,43.9686,43.7661,43.9542,282200.0
2008-06-18 10:40:00,60.77,60.88,60.67,60.68,143200.0,43.9614,44.041,43.8891,43.8963,143200.0
2008-06-18 10:45:00,60.68,60.84,60.61,60.77,145000.0,43.8963,44.0121,43.8457,43.9614,145000.0
2008-06-18 10:50:00,60.74,60.75,60.33,60.51,244600.0,43.9397,43.9469,43.6431,43.7733,244600.0
2008-06-18 10:55:00,60.5,60.74,60.47,60.73,201800.0,43.7661,43.9397,43.7444,43.9325,201800.0
2008-06-18 11:00:00,60.73,60.88,60.61,60.88,148200.0,43.9325,44.041,43.8457,44.041,148200.0
2008-06-18 11:05:00,60.88,61.0,60.88,60.91,146000.0,44.041,44.1278,44.041,44.0627,146000.0
2008-06-18 11:10:00,60.92,60.98,60.84,60.91,144400.0,44.0699,44.1133,44.0121,44.0627,144400.0
2008-06-18 11:15:00,60.91,60.99,60.84,60.95,146400.0,44.0627,44.1206,44.0121,44.0916,146400.0
2008-06-18 11:20:00,60.93,60.99,60.85,60.98,165600.0,44.0772,44.1206,44.0193,44.1133,165600.0
2008-06-18 11:25:00,60.96,61.19,60.96,61.08,269000.0,44.0989,44.2652,44.0989,44.1857,269000.0
2008-06-18 11:30:00,61.1,61.17,61.02,61.08,242200.0,44.2001,44.2508,44.1423,44.1857,242200.0
2008-06-18 11:35:00,61.08,61.09,60.93,60.94,177400.0,44.1857,44.1929,44.0772,44.0844,177400.0
2008-06-18 11:40:00,60.93,61.06,60.91,61.05,95200.0,44.0772,44.1712,44.0627,44.164,95200.0
2008-06-18 11:45:00,61.04,61.06,60.95,61.02,77000.0,44.1567,44.1712,44.0916,44.1423,77000.0
2008-06-18 11:50:00,61.04,61.06,60.96,61.06,168000.0,44.1567,44.1712,44.0989,44.1712,168000.0
2008-06-18 11:55:00,61.04,61.16,61.0,61.01,117400.0,44.1567,44.2435,44.1278,44.135,117400.0
2008-06-18 12:00:00,61.01,61.13,61.01,61.08,69600.0,44.135,44.2218,44.135,44.1857,69600.0
2008-06-18 12:05:00,61.08,61.32,61.05,61.3,118600.0,44.1857,44.3593,44.164,44.3448,118600.0
2008-06-18 12:10:00,61.3,61.31,61.18,61.22,77600.0,44.3448,44.3521,44.258,44.2869,77600.0
2008-06-18 12:15:00,61.21,61.26,61.17,61.22,103000.0,44.2797,44.3159,44.2508,44.2869,103000.0
2008-06-18 12:20:00,61.22,61.24,61.17,61.21,58000.0,44.2869,44.3014,44.2508,44.2797,58000.0
2008-06-18 12:25:00,61.22,61.23,61.08,61.13,302400.0,44.2869,44.2942,44.1857,44.2218,302400.0
2008-06-18 12:30:00,61.13,61.19,61.06,61.17,183000.0,44.2218,44.2652,44.1712,44.2508,183000.0
2008-06-18 12:35:00,61.17,61.21,61.12,61.17,82400.0,44.2508,44.2797,44.2146,44.2508,82400.0
2008-06-18 12:40:00,61.18,61.19,61.08,61.13,62800.0,44.258,44.2652,44.1857,44.2218,62800.0
2008-06-18 12:45:00,61.13,61.17,60.98,61.17,76200.0,44.2218,44.2508,44.1133,44.2508,76200.0
2008-06-18 12:50:00,61.17,61.2,61.04,61.06,35400.0,44.2508,44.2725,44.1567,44.1712,35400.0
2008-06-18 12:55:00,61.06,61.08,60.94,61.07,44600.0,44.1712,44.1857,44.0844,44.1784,44600.0
2008-06-18 13:00:00,61.09,61.12,60.94,60.95,120000.0,44.1929,44.2146,44.0844,44.0916,120000.0
2008-06-18 13:05:00,60.98,61.08,60.82,60.85,188200.0,44.1133,44.1857,43.9976,44.0193,188200.0
2008-06-18 13:10:00,60.83,60.86,60.74,60.77,183600.0,44.0048,44.0265,43.9397,43.9614,183600.0
2008-06-18 13:15:00,60.76,60.79,60.51,60.75,126400.0,43.9542,43.9759,43.7733,43.9469,126400.0
2008-06-18 13:20:00,60.78,60.81,60.66,60.7,44600.0,43.9686,43.9903,43.8818,43.9108,44600.0
2008-06-18 13:25:00,60.69,60.76,60.64,60.68,51800.0,43.9035,43.9542,43.8674,43.8963,51800.0
2008-06-18 13:30:00,60.68,60.75,60.5,60.59,185200.0,43.8963,43.9469,43.7661,43.8312,185200.0
2008-06-18 13:35:00,60.59,60.74,60.52,60.71,1027400.0,43.8312,43.9397,43.7806,43.918,1027400.0
2008-06-18 13:40:00,60.71,60.91,60.6,60.91,108800.0,43.918,44.0627,43.8384,44.0627,108800.0
2008-06-18 13:45:00,60.89,60.91,60.66,60.72,99200.0,44.0482,44.0627,43.8818,43.9252,99200.0
2008-06-18 13:50:00,60.72,60.81,60.68,60.68,87400.0,43.9252,43.9903,43.8963,43.8963,87400.0
2008-06-18 13:55:00,60.7,60.76,60.66,60.7,105800.0,43.9108,43.9542,43.8818,43.9108,105800.0
2008-06-18 14:00:00,60.7,60.91,60.66,60.91,280400.0,43.9108,44.0627,43.8818,44.0627,280400.0
2008-06-18 14:05:00,60.91,60.96,60.85,60.9,305200.0,44.0627,44.0989,44.0193,44.0555,305200.0
2008-06-18 14:10:00,60.9,60.92,60.74,60.84,105200.0,44.0555,44.0699,43.9397,44.0121,105200.0
2008-06-18 14:15:00,60.83,61.05,60.77,60.95,170200.0,44.0048,44.164,43.9614,44.0916,170200.0
2008-06-18 14:20:00,60.96,61.03,60.66,60.71,256600.0,44.0989,44.1495,43.8818,43.918,256600.0
2008-06-18 14:25:00,60.72,60.94,60.7,60.88,841400.0,43.9252,44.0844,43.9108,44.041,841400.0
2008-06-18 14:30:00,60.88,60.97,60.85,60.9,177000.0,44.041,44.1061,44.0193,44.0555,177000.0
2008-06-18 14:35:00,60.91,61.0,60.84,60.85,216000.0,44.0627,44.1278,44.0121,44.0193,216000.0
2008-06-18 14:40:00,60.85,60.9,60.82,60.85,128800.0,44.0193,44.0555,43.9976,44.0193,128800.0
2008-06-18 14:45:00,60.84,60.92,60.77,60.83,175800.0,44.0121,44.0699,43.9614,44.0048,175800.0
2008-06-18 14:50:00,60.83,61.03,60.83,61.01,133000.0,44.0048,44.1495,44.0048,44.135,133000.0
2008-06-18 14:55:00,61.01,61.17,60.99,61.12,147600.0,44.135,44.2508,44.1206,44.2146,147600.0
2008-06-18 15:00:00,61.13,61.15,60.91,60.94,151400.0,44.2218,44.2363,44.0627,44.0844,151400.0
2008-06-18 15:05:00,60.94,61.32,60.91,61.27,155600.0,44.0844,44.3593,44.0627,44.3231,155600.0
2008-06-18 15:10:00,61.28,61.39,61.2,61.27,161000.0,44.3304,44.4099,44.2725,44.3231,161000.0
2008-06-18 15:15:00,61.29,61.47,61.24,61.43,231800.0,44.3376,44.4678,44.3014,44.4389,231800.0
2008-06-18 15:20:00,61.43,61.51,61.36,61.46,319600.0,44.4389,44.4967,44.3882,44.4606,319600.0
2008-06-18 15:25:00,61.46,61.51,61.3,61.42,295400.0,44.4606,44.4967,44.3448,44.4316,295400.0
2008-06-18 15:30:00,61.41,61.47,60.85,61.35,174400.0,44.4244,44.4678,44.0193,44.381,174400.0
2008-06-18 15:35:00,61.35,61.41,61.24,61.24,149800.0,44.381,44.4244,44.3014,44.3014,149800.0
2008-06-18 15:40:00,61.24,61.25,60.99,61.02,250600.0,44.3014,44.3086,44.1206,44.1423,250600.0
2008-06-18 15:45:00,61.0,61.08,60.87,60.93,334600.0,44.1278,44.1857,44.0338,44.0772,334600.0
2008-06-18 15:50:00,60.93,61.1,60.9,61.0,234000.0,44.0772,44.2001,44.0555,44.1278,234000.0
2008-06-18 15:55:00,61.0,61.16,60.96,61.16,296600.0,44.1278,44.2435,44.0989,44.2435,296600.0
2008-06-19 09:30:00,61.75,62.21,60.99,61.52,638000.0,44.6704,45.0031,44.1206,44.504,638000.0
2008-06-19 09:35:00,61.52,61.9,61.41,61.7,336800.0,44.504,44.7789,44.4244,44.6342,336800.0
2008-06-19 09:40:00,61.7,62.0,61.6,61.77,400200.0,44.6342,44.8512,44.5618,44.6848,400200.0
2008-06-19 09:45:00,61.77,61.98,61.74,61.93,245200.0,44.6848,44.8367,44.6631,44.8006,245200.0
2008-06-19 09:50:00,61.91,61.94,61.55,61.74,549400.0,44.7861,44.8078,44.5257,44.6631,549400.0
2008-06-19 09:55:00,61.74,61.8,61.62,61.74,214200.0,44.6631,44.7065,44.5763,44.6631,214200.0
2008-06-19 10:00:00,61.73,61.77,61.6,61.74,259000.0,44.6559,44.6848,44.5618,44.6631,259000.0
2008-06-19 10:05:00,61.72,61.8,61.67,61.7,229800.0,44.6486,44.7065,44.6125,44.6342,229800.0
2008-06-19 10:10:00,61.67,61.79,61.65,61.66,254800.0,44.6125,44.6993,44.598,44.6052,254800.0
2008-06-19 10:15:00,61.66,61.77,61.63,61.72,152400.0,44.6052,44.6848,44.5835,44.6486,152400.0
2008-06-19 10:20:00,61.73,61.88,61.7,61.88,276600.0,44.6559,44.7644,44.6342,44.7644,276600.0
2008-06-19 10:25:00,61.88,61.99,61.88,61.98,208800.0,44.7644,44.844,44.7644,44.8367,208800.0
2008-06-19 10:30:00,61.99,61.99,61.92,61.95,168200.0,44.844,44.844,44.7933,44.815,168200.0
2008-06-19 10:35:00,61.95,61.98,61.9,61.98,180000.0,44.815,44.8367,44.7789,44.8367,180000.0
2008-06-19 10:40:00,61.98,61.98,61.93,61.97,101200.0,44.8367,44.8367,44.8006,44.8295,101200.0
2008-06-19 10:45:00,61.97,62.07,61.96,62.06,538600.0,44.8295,44.9018,44.8223,44.8946,538600.0
2008-06-19 10:50:00,62.06,62.16,62.04,62.13,297800.0,44.8946,44.9669,44.8801,44.9452,297800.0
2008-06-19 10:55:00,62.12,62.2,62.1,62.2,142400.0,44.938,44.9959,44.9235,44.9959,142400.0
2008-06-19 11:00:00,62.2,62.25,62.13,62.18,219200.0,44.9959,45.0321,44.9452,44.9814,219200.0
2008-06-19 11:05:00,62.16,62.27,62.15,62.24,311600.0,44.9669,45.0465,44.9597,45.0248,311600.0
2008-06-19 11:10:00,62.25,62.26,61.83,61.86,272200.0,45.0321,45.0393,44.7282,44.7499,272200.0
2008-06-19 11:15:00,61.88,61.9,61.66,61.74,201200.0,44.7644,44.7789,44.6052,44.6631,201200.0
2008-06-19 11:20:00,61.72,61.89,61.63,61.67,170400.0,44.6486,44.7716,44.5835,44.6125,170400.0
2008-06-19 11:25:00,61.67,61.7,61.41,61.57,421000.0,44.6125,44.6342,44.4244,44.5401,421000.0
2008-06-19 11:30:00,61.58,61.62,61.42,61.55,180000.0,44.5474,44.5763,44.4316,44.5257,180000.0
2008-06-19 11:35:00,61.55,61.56,61.25,61.27,337800.0,44.5257,44.5329,44.3086,44.3231,337800.0
2008-06-19 11:40:00,61.27,61.35,60.89,60.95,311400.0,44.3231,44.381,44.0482,44.0916,311400.0
2008-06-19 11:45:00,60.95,61.23,60.95,61.23,183000.0,44.0916,44.2942,44.0916,44.2942,183000.0
2008-06-19 11:50:00,61.23,61.31,61.13,61.16,143000.0,44.2942,44.3521,44.2218,44.2435,143000.0
2008-06-19 11:55:00,61.14,61.19,60.95,60.95,85200.0,44.2291,44.2652,44.0916,44.0916,85200.0
2008-06-19 12:00:00,60.95,61.25,60.35,60.65,740400.0,44.0916,44.3086,43.6576,43.8746,740400.0
2008-06-19 12:05:00,60.65,60.8,60.5,60.8,426000.0,43.8746,43.9831,43.7661,43.9831,426000.0
2008-06-19 12:10:00,60.77,60.83,60.63,60.76,207200.0,43.9614,44.0048,43.8601,43.9542,207200.0
2008-06-19 12:15:00,60.76,60.99,60.76,60.87,215800.0,43.9542,44.1206,43.9542,44.0338,215800.0
2008-06-19 12:20:00,60.87,61.07,60.87,61.05,173400.0,44.0338,44.1784,44.0338,44.164,173400.0
2008-06-19 12:25:00,61.02,61.14,60.72,60.75,127000.0,44.1423,44.2291,43.9252,43.9469,127000.0
2008-06-19 12:30:00,60.73,61.05,60.73,61.05,134800.0,43.9325,44.164,43.9325,44.164,134800.0
2008-06-19 12:35:00,61.04,61.13,60.93,60.99,97800.0,44.1567,44.2218,44.0772,44.1206,97800.0
2008-06-19 12:40:00,60.99,61.02,60.9,60.95,54000.0,44.1206,44.1423,44.0555,44.0916,54000.0
2008-06-19 12:45:00,60.95,61.07,60.94,61.06,46600.0,44.0916,44.1784,44.0844,44.1712,46600.0
2008-06-19 12:50:00,61.05,61.12,60.75,60.88,316000.0,44.164,44.2146,43.9469,44.041,316000.0
2008-06-19 12:55:00,60.88,61.0,60.86,60.91,88200.0,44.041,44.1278,44.0265,44.0627,88200.0
2008-06-19 13:00:00,60.91,61.07,60.9,61.02,62600.0,44.0627,44.1784,44.0555,44.1423,62600.0
2008-06-19 13:05:00,61.02,61.02,60.94,60.96,87200.0,44.1423,44.1423,44.0844,44.0989,87200.0
2008-06-19 13:10:00,60.97,60.98,60.9,60.92,99000.0,44.1061,44.1133,44.0555,44.0699,99000.0
2008-06-19 13:15:00,60.95,61.0,60.92,60.94,63000.0,44.0916,44.1278,44.0699,44.0844,63000.0
2008-06-19 13:20:00,60.95,60.99,60.88,60.99,75400.0,44.0916,44.1206,44.041,44.1206,75400.0
2008-06-19 13:25:00,60.98,61.05,60.97,61.05,138000.0,44.1133,44.164,44.1061,44.164,138000.0
2008-06-19 13:30:00,61.02,61.05,60.95,61.01,132200.0,44.1423,44.164,44.0916,44.135,132200.0
2008-06-19 13:35:00,61.02,61.04,61.0,61.01,81400.0,44.1423,44.1567,44.1278,44.135,81400.0
2008-06-19 13:40:00,61.02,61.05,60.9,61.01,97800.0,44.1423,44.164,44.0555,44.135,97800.0
2008-06-19 13:45:00,61.01,61.05,60.89,61.0,81800.0,44.135,44.164,44.0482,44.1278,81800.0
2008-06-19 13:50:00,60.99,61.13,60.91,61.08,161600.0,44.1206,44.2218,44.0627,44.1857,161600.0
2008-06-19 13:55:00,61.1,61.14,61.04,61.08,70000.0,44.2001,44.2291,44.1567,44.1857,70000.0
2008-06-19 14:00:00,61.07,61.07,60.95,61.02,57200.0,44.1784,44.1784,44.0916,44.1423,57200.0
2008-06-19 14:05:00,61.01,61.1,60.97,61.07,75200.0,44.135,44.2001,44.1061,44.1784,75200.0
2008-06-19 14:10:00,61.08,61.27,61.05,61.24,102000.0,44.1857,44.3231,44.164,44.3014,102000.0
2008-06-19 14:15:00,61.24,61.29,61.21,61.29,68400.0,44.3014,44.3376,44.2797,44.3376,68400.0
2008-06-19 14:20:00,61.3,61.33,61.2,61.2,90800.0,44.3448,44.3665,44.2725,44.2725,90800.0
2008-06-19 14:25:00,61.19,61.21,61.07,61.13,85800.0,44.2652,44.2797,44.1784,44.2218,85800.0
2008-06-19 14:30:00,61.12,61.38,61.1,61.29,99000.0,44.2146,44.4027,44.2001,44.3376,99000.0
2008-06-19 14:35:00,61.31,61.34,61.19,61.25,111200.0,44.3521,44.3738,44.2652,44.3086,111200.0
2008-06-19 14:40:00,61.26,61.31,61.17,61.27,90400.0,44.3159,44.3521,44.2508,44.3231,90400.0
2008-06-19 14:45:00,61.27,61.29,61.08,61.08,67200.0,44.3231,44.3376,44.1857,44.1857,67200.0
2008-06-19 14:50:00,61.07,61.13,61.05,61.08,63200.0,44.1784,44.2218,44.164,44.1857,63200.0
2008-06-19 14:55:00,61.07,61.09,60.83,60.9,203600.0,44.1784,44.1929,44.0048,44.0555,203600.0
2008-06-19 15:00:00,60.91,60.96,60.81,60.82,296600.0,44.0627,44.0989,43.9903,43.9976,296600.0
2008-06-19 15:05:00,60.81,60.85,60.65,60.76,278400.0,43.9903,44.0193,43.8746,43.9542,278400.0
2008-06-19 15:10:00,60.75,60.85,60.75,60.84,163800.0,43.9469,44.0193,43.9469,44.0121,163800.0
2008-06-19 15:15:00,60.83,60.93,60.82,60.92,138400.0,44.0048,44.0772,43.9976,44.0699,138400.0
2008-06-19 15:20:00,60.91,60.93,60.62,60.62,137800.0,44.0627,44.0772,43.8529,43.8529,137800.0
2008-06-19 15:25:00,60.65,60.68,60.52,60.54,182600.0,43.8746,43.8963,43.7806,43.795,182600.0
2008-06-19 15:30:00,60.53,60.62,60.51,60.54,304000.0,43.7878,43.8529,43.7733,43.795,304000.0
2008-06-19 15:35:00,60.54,60.55,60.45,60.47,618400.0,43.795,43.8023,43.7299,43.7444,618400.0
2008-06-19 15:40:00,60.47,60.5,60.4,60.44,246800.0,43.7444,43.7661,43.6938,43.7227,246800.0
2008-06-19 15:45:00,60.43,60.45,60.27,60.28,330600.0,43.7155,43.7299,43.5997,43.6069,330600.0
2008-06-19 15:50:00,60.27,60.45,60.24,60.38,360200.0,43.5997,43.7299,43.578,43.6793,360200.0
2008-06-19 15:55:00,60.38,60.38,60.23,60.31,425800.0,43.6793,43.6793,43.5708,43.6286,425800.0
2008-06-20 09:30:00,60.23,60.99,60.0,60.07,1019000.0,43.5708,44.1206,43.4044,43.455,1019000.0
2008-06-20 09:35:00,60.12,60.21,60.07,60.1,141400.0,43.4912,43.5563,43.455,43.4767,141400.0
2008-06-20 09:40:00,60.1,60.15,59.82,60.0,238400.0,43.4767,43.5129,43.2742,43.4044,238400.0
2008-06-20 09:45:00,60.0,60.09,59.88,60.07,230400.0,43.4044,43.4695,43.3176,43.455,230400.0
2008-06-20 09:50:00,60.07,60.13,59.8,59.9,267200.0,43.455,43.4984,43.2597,43.332,267200.0
2008-06-20 09:55:00,59.88,60.02,59.81,60.02,135200.0,43.3176,43.4189,43.2669,43.4189,135200.0
2008-06-20 10:00:00,60.0,60.0,59.59,59.6,251200.0,43.4044,43.4044,43.1078,43.115,251200.0
2008-06-20 10:05:00,59.67,59.77,59.37,59.43,399200.0,43.1657,43.238,42.9486,42.992,399200.0
2008-06-20 10:10:00,59.44,59.71,59.38,59.65,268400.0,42.9993,43.1946,42.9559,43.1512,268400.0
2008-06-20 10:15:00,59.63,59.85,59.63,59.8,156600.0,43.1367,43.2959,43.1367,43.2597,156600.0
2008-06-20 10:20:00,59.79,59.81,59.55,59.72,158000.0,43.2525,43.2669,43.0789,43.2018,158000.0
2008-06-20 10:25:00,59.71,59.85,59.67,59.85,142800.0,43.1946,43.2959,43.1657,43.2959,142800.0
2008-06-20 10:30:00,59.85,59.94,59.61,59.75,216400.0,43.2959,43.361,43.1223,43.2235,216400.0
2008-06-20 10:35:00,59.74,59.82,59.61,59.71,200400.0,43.2163,43.2742,43.1223,43.1946,200400.0
2008-06-20 10:40:00,59.74,59.74,59.57,59.61,169200.0,43.2163,43.2163,43.0933,43.1223,169200.0
2008-06-20 10:45:00,59.62,59.7,59.55,59.57,225400.0,43.1295,43.1874,43.0789,43.0933,225400.0
2008-06-20 10:50:00,59.57,59.58,59.28,59.36,231400.0,43.0933,43.1006,42.8835,42.9414,231400.0
2008-06-20 10:55:00,59.38,59.44,59.27,59.4,136600.0,42.9559,42.9993,42.8763,42.9703,136600.0
2008-06-20 11:00:00,59.38,59.6,59.35,59.38,114600.0,42.9559,43.115,42.9342,42.9559,114600.0
2008-06-20 11:05:00,59.38,59.68,59.38,59.55,124800.0,42.9559,43.1729,42.9559,43.0789,124800.0
2008-06-20 11:10:00,59.56,59.6,59.38,59.4,154600.0,43.0861,43.115,42.9559,42.9703,154600.0
2008-06-20 11:15:00,59.43,59.45,59.38,59.4,106000.0,42.992,43.0065,42.9559,42.9703,106000.0
2008-06-20 11:20:00,59.39,59.57,59.39,59.53,226600.0,42.9631,43.0933,42.9631,43.0644,226600.0
2008-06-20 11:25:00,59.54,59.59,59.46,59.58,108200.0,43.0716,43.1078,43.0138,43.1006,108200.0
2008-06-20 11:30:00,59.56,59.62,59.51,59.57,49200.0,43.0861,43.1295,43.0499,43.0933,49200.0
2008-06-20 11:35:00,59.58,59.6,59.52,59.52,76600.0,43.1006,43.115,43.0572,43.0572,76600.0
2008-06-20 11:40:00,59.52,59.7,59.45,59.45,183000.0,43.0572,43.1874,43.0065,43.0065,183000.0
2008-06-20 11:45:00,59.47,59.52,59.34,59.47,116400.0,43.021,43.0572,42.9269,43.021,116400.0
2008-06-20 11:50:00,59.47,59.72,59.46,59.67,171200.0,43.021,43.2018,43.0138,43.1657,171200.0
2008-06-20 11:55:00,59.67,59.74,59.65,59.73,82800.0,43.1657,43.2163,43.1512,43.2091,82800.0
2008-06-20 12:00:00,59.71,59.8,59.69,59.73,139000.0,43.1946,43.2597,43.1801,43.2091,139000.0
2008-06-20 12:05:00,59.73,59.73,59.54,59.6,86600.0,43.2091,43.2091,43.0716,43.115,86600.0
2008-06-20 12:10:00,59.57,59.59,59.48,59.51,96000.0,43.0933,43.1078,43.0282,43.0499,96000.0
2008-06-20 12:15:00,59.5,59.53,59.46,59.46,44800.0,43.0427,43.0644,43.0138,43.0138,44800.0
2008-06-20 12:20:00,59.47,59.51,59.42,59.49,89000.0,43.021,43.0499,42.9848,43.0355,89000.0
2008-06-20 12:25:00,59.51,59.52,59.43,59.46,96600.0,43.0499,43.0572,42.992,43.0138,96600.0
2008-06-20 12:30:00,59.46,59.49,59.31,59.41,65000.0,43.0138,43.0355,42.9052,42.9776,65000.0
2008-06-20 12:35:00,59.42,59.46,59.25,59.26,131000.0,42.9848,43.0138,42.8618,42.8691,131000.0
2008-06-20 12:40:00,59.25,59.25,59.1,59.24,123600.0,42.8618,42.8618,42.7533,42.8546,123600.0
2008-06-20 12:45:00,59.21,59.24,59.18,59.24,79400.0,42.8329,42.8546,42.8112,42.8546,79400.0
2008-06-20 12:50:00,59.22,59.33,59.18,59.2,115200.0,42.8401,42.9197,42.8112,42.8257,115200.0
2008-06-20 12:55:00,59.19,59.21,59.05,59.08,94600.0,42.8184,42.8329,42.7172,42.7389,94600.0
2008-06-20 13:00:00,59.09,59.09,59.0,59.01,117400.0,42.7461,42.7461,42.681,42.6882,117400.0
2008-06-20 13:05:00,59.01,59.16,59.01,59.13,118000.0,42.6882,42.7967,42.6882,42.775,118000.0
2008-06-20 13:10:00,59.13,59.19,59.09,59.14,136600.0,42.775,42.8184,42.7461,42.7823,136600.0
2008-06-20 13:15:00,59.15,59.16,59.06,59.07,69400.0,42.7895,42.7967,42.7244,42.7316,69400.0
2008-06-20 13:20:00,59.06,59.08,59.01,59.02,70800.0,42.7244,42.7389,42.6882,42.6955,70800.0
2008-06-20 13:25:00,59.02,59.06,59.0,59.01,124400.0,42.6955,42.7244,42.681,42.6882,124400.0
2008-06-20 13:30:00,59.02,59.02,58.66,58.7,267600.0,42.6955,42.6955,42.435,42.464,267600.0
2008-06-20 13:35:00,58.7,58.73,58.58,58.7,267400.0,42.464,42.4857,42.3772,42.464,267400.0
2008-06-20 13:40:00,58.67,58.69,58.46,58.49,211800.0,42.4423,42.4567,42.2903,42.312,211800.0
2008-06-20 13:45:00,58.49,58.68,58.49,58.65,168800.0,42.312,42.4495,42.312,42.4278,168800.0
2008-06-20 13:50:00,58.65,58.67,58.51,58.52,149200.0,42.4278,42.4423,42.3265,42.3337,149200.0
2008-06-20 13:55:00,58.52,58.68,58.52,58.63,120600.0,42.3337,42.4495,42.3337,42.4133,120600.0
2008-06-20 14:00:00,58.6,58.61,58.5,58.54,116200.0,42.3916,42.3989,42.3193,42.3482,116200.0
2008-06-20 14:05:00,58.52,58.6,58.51,58.51,85200.0,42.3337,42.3916,42.3265,42.3265,85200.0
2008-06-20 14:10:00,58.53,58.58,58.34,58.37,283600.0,42.341,42.3772,42.2035,42.2252,283600.0
2008-06-20 14:15:00,58.35,58.5,58.3,58.41,194400.0,42.2108,42.3193,42.1746,42.2542,194400.0
2008-06-20 14:20:00,58.41,58.62,58.41,58.55,161000.0,42.2542,42.4061,42.2542,42.3555,161000.0
2008-06-20 14:25:00,58.54,58.56,58.41,58.54,119800.0,42.3482,42.3627,42.2542,42.3482,119800.0
2008-06-20 14:30:00,58.54,58.7,58.52,58.56,146000.0,42.3482,42.464,42.3337,42.3627,146000.0
2008-06-20 14:35:00,58.56,58.59,58.4,58.45,52600.0,42.3627,42.3844,42.2469,42.2831,52600.0
2008-06-20 14:40:00,58.44,58.56,58.4,58.49,229600.0,42.2759,42.3627,42.2469,42.312,229600.0
2008-06-20 14:45:00,58.49,58.75,58.46,58.75,199800.0,42.312,42.5001,42.2903,42.5001,199800.0
2008-06-20 14:50:00,58.74,58.77,58.6,58.68,138400.0,42.4929,42.5146,42.3916,42.4495,138400.0
2008-06-20 14:55:00,58.66,58.66,58.35,58.37,172200.0,42.435,42.435,42.2108,42.2252,172200.0
2008-06-20 15:00:00,58.36,58.42,58.25,58.26,222000.0,42.218,42.2614,42.1384,42.1457,222000.0
2008-06-20 15:05:00,58.25,58.43,58.2,58.35,271400.0,42.1384,42.2686,42.1023,42.2108,271400.0
2008-06-20 15:10:00,58.35,59.71,58.3,58.4,292400.0,42.2108,43.1946,42.1746,42.2469,292400.0
2008-06-20 15:15:00,58.4,58.52,58.35,58.45,204600.0,42.2469,42.3337,42.2108,42.2831,204600.0
2008-06-20 15:20:00,58.47,58.63,58.42,58.58,206200.0,42.2976,42.4133,42.2614,42.3772,206200.0
2008-06-20 15:25:00,58.58,58.65,58.37,58.44,374600.0,42.3772,42.4278,42.2252,42.2759,374600.0
2008-06-20 15:30:00,58.44,58.52,58.41,58.51,372000.0,42.2759,42.3337,42.2542,42.3265,372000.0
2008-06-20 15:35:00,58.51,58.54,58.46,58.5,257000.0,42.3265,42.3482,42.2903,42.3193,257000.0
2008-06-20 15:40:00,58.51,58.53,58.43,58.48,561600.0,42.3265,42.341,42.2686,42.3048,561600.0
2008-06-20 15:45:00,58.49,58.52,58.43,58.46,427400.0,42.312,42.3337,42.2686,42.2903,427400.0
2008-06-20 15:50:00,58.46,58.57,58.45,58.53,466400.0,42.2903,42.3699,42.2831,42.341,466400.0
2008-06-20 15:55:00,58.54,58.57,58.42,58.49,693600.0,42.3482,42.3699,42.2614,42.312,693600.0
2008-06-23 09:30:00,58.6,58.74,58.13,58.44,534200.0,42.3916,42.4929,42.0516,42.2759,534200.0
2008-06-23 09:35:00,58.42,59.07,58.42,58.96,382600.0,42.2614,42.7316,42.2614,42.652,382600.0
2008-06-23 09:40:00,58.93,58.97,58.63,58.73,232600.0,42.6303,42.6593,42.4133,42.4857,232600.0
2008-06-23 09:45:00,58.7,58.74,58.38,58.6,222000.0,42.464,42.4929,42.2325,42.3916,222000.0
2008-06-23 09:50:00,58.59,58.95,58.59,58.65,348600.0,42.3844,42.6448,42.3844,42.4278,348600.0
2008-06-23 09:55:00,58.63,58.74,58.25,58.3,205600.0,42.4133,42.4929,42.1384,42.1746,205600.0
2008-06-23 10:00:00,58.33,58.52,58.2,58.38,138000.0,42.1963,42.3337,42.1023,42.2325,138000.0
2008-06-23 10:05:00,58.38,58.46,58.31,58.44,256200.0,42.2325,42.2903,42.1818,42.2759,256200.0
2008-06-23 10:10:00,58.48,58.56,58.37,58.51,226800.0,42.3048,42.3627,42.2252,42.3265,226800.0
2008-06-23 10:15:00,58.5,58.5,58.34,58.39,175400.0,42.3193,42.3193,42.2035,42.2397,175400.0
2008-06-23 10:20:00,58.39,58.63,58.38,58.56,169600.0,42.2397,42.4133,42.2325,42.3627,169600.0
2008-06-23 10:25:00,58.55,58.56,58.4,58.48,182200.0,42.3555,42.3627,42.2469,42.3048,182200.0
2008-06-23 10:30:00,58.48,58.52,58.31,58.51,271200.0,42.3048,42.3337,42.1818,42.3265,271200.0
2008-06-23 10:35:00,58.51,58.66,58.49,58.65,225600.0,42.3265,42.435,42.312,42.4278,225600.0
2008-06-23 10:40:00,58.65,58.65,58.56,58.62,171400.0,42.4278,42.4278,42.3627,42.4061,171400.0
2008-06-23 10:45:00,58.61,58.63,58.37,58.41,219800.0,42.3989,42.4133,42.2252,42.2542,219800.0
2008-06-23 10:50:00,58.41,58.55,58.38,58.53,146800.0,42.2542,42.3555,42.2325,42.341,146800.0
2008-06-23 10:55:00,58.52,58.64,58.51,58.57,152200.0,42.3337,42.4206,42.3265,42.3699,152200.0
2008-06-23 11:00:00,58.57,58.6,58.41,58.41,93600.0,42.3699,42.3916,42.2542,42.2542,93600.0
2008-06-23 11:05:00,58.41,58.54,58.35,58.54,146400.0,42.2542,42.3482,42.2108,42.3482,146400.0
2008-06-23 11:10:00,58.54,58.57,58.49,58.55,80800.0,42.3482,42.3699,42.312,42.3555,80800.0
2008-06-23 11:15:00,58.54,58.6,58.48,58.55,84200.0,42.3482,42.3916,42.3048,42.3555,84200.0
2008-06-23 11:20:00,58.58,58.93,58.58,58.83,260800.0,42.3772,42.6303,42.3772,42.558,260800.0
2008-06-23 11:25:00,58.84,58.88,58.77,58.85,124000.0,42.5652,42.5942,42.5146,42.5725,124000.0
2008-06-23 11:30:00,58.85,59.0,58.84,58.99,177200.0,42.5725,42.681,42.5652,42.6737,177200.0
2008-06-23 11:35:00,58.99,59.13,58.99,59.03,200800.0,42.6737,42.775,42.6737,42.7027,200800.0
2008-06-23 11:40:00,59.04,59.04,58.92,59.0,109600.0,42.7099,42.7099,42.6231,42.681,109600.0
2008-06-23 11:45:00,58.99,59.04,58.95,58.99,88600.0,42.6737,42.7099,42.6448,42.6737,88600.0
2008-06-23 11:50:00,58.99,59.1,58.98,59.06,113600.0,42.6737,42.7533,42.6665,42.7244,113600.0
2008-06-23 11:55:00,59.08,59.15,59.05,59.09,51600.0,42.7389,42.7895,42.7172,42.7461,51600.0
2008-06-23 12:00:00,59.1,59.1,59.01,59.07,68400.0,42.7533,42.7533,42.6882,42.7316,68400.0
2008-06-23 12:05:00,59.07,59.13,59.02,59.12,106400.0,42.7316,42.775,42.6955,42.7678,106400.0
2008-06-23 12:10:00,59.13,59.13,59.01,59.09,159800.0,42.775,42.775,42.6882,42.7461,159800.0
2008-06-23 12:15:00,59.08,59.12,58.95,58.97,78200.0,42.7389,42.7678,42.6448,42.6593,78200.0
2008-06-23 12:20:00,58.97,59.03,58.95,58.99,62800.0,42.6593,42.7027,42.6448,42.6737,62800.0
2008-06-23 12:25:00,58.99,59.25,58.98,59.2,149400.0,42.6737,42.8618,42.6665,42.8257,149400.0
2008-06-23 12:30:00,59.17,59.42,59.13,59.33,120600.0,42.804,42.9848,42.775,42.9197,120600.0
2008-06-23 12:35:00,59.34,59.4,59.27,59.38,76600.0,42.9269,42.9703,42.8763,42.9559,76600.0
2008-06-23 12:40:00,59.39,59.4,59.24,59.27,65600.0,42.9631,42.9703,42.8546,42.8763,65600.0
2008-06-23 12:45:00,59.26,59.5,59.25,59.49,94400.0,42.8691,43.0427,42.8618,43.0355,94400.0
2008-06-23 12:50:00,59.48,59.5,59.45,59.49,119800.0,43.0282,43.0427,43.0065,43.0355,119800.0
2008-06-23 12:55:00,59.49,59.71,59.45,59.67,239200.0,43.0355,43.1946,43.0065,43.1657,239200.0
2008-06-23 13:00:00,59.67,59.71,59.59,59.59,123400.0,43.1657,43.1946,43.1078,43.1078,123400.0
2008-06-23 13:05:00,59.59,59.6,59.42,59.43,170000.0,43.1078,43.115,42.9848,42.992,170000.0
2008-06-23 13:10:00,59.43,59.49,59.33,59.34,100400.0,42.992,43.0355,42.9197,42.9269,100400.0
2008-06-23 13:15:00,59.33,59.45,59.31,59.45,104600.0,42.9197,43.0065,42.9052,43.0065,104600.0
2008-06-23 13:20:00,59.45,59.53,59.43,59.47,67400.0,43.0065,43.0644,42.992,43.021,67400.0
2008-06-23 13:25:00,59.47,59.49,59.37,59.41,122200.0,43.021,43.0355,42.9486,42.9776,122200.0
2008-06-23 13:30:00,59.41,59.44,59.35,59.41,46400.0,42.9776,42.9993,42.9342,42.9776,46400.0
2008-06-23 13:35:00,59.41,59.47,59.35,59.4,86400.0,42.9776,43.021,42.9342,42.9703,86400.0
2008-06-23 13:40:00,59.4,59.41,59.27,59.28,138400.0,42.9703,42.9776,42.8763,42.8835,138400.0
2008-06-23 13:45:00,59.27,59.33,59.18,59.3,116600.0,42.8763,42.9197,42.8112,42.898,116600.0
2008-06-23 13:50:00,59.29,59.49,59.29,59.48,143800.0,42.8908,43.0355,42.8908,43.0282,143800.0
2008-06-23 13:55:00,59.49,59.51,59.39,59.45,99000.0,43.0355,43.0499,42.9631,43.0065,99000.0
2008-06-23 14:00:00,59.44,59.49,59.34,59.35,91000.0,42.9993,43.0355,42.9269,42.9342,91000.0
2008-06-23 14:05:00,59.35,59.36,59.26,59.29,62200.0,42.9342,42.9414,42.8691,42.8908,62200.0
2008-06-23 14:10:00,59.27,59.32,59.25,59.27,46400.0,42.8763,42.9125,42.8618,42.8763,46400.0
2008-06-23 14:15:00,59.27,59.29,59.12,59.26,119200.0,42.8763,42.8908,42.7678,42.8691,119200.0
2008-06-23 14:20:00,59.27,59.35,59.24,59.34,93600.0,42.8763,42.9342,42.8546,42.9269,93600.0
2008-06-23 14:25:00,59.33,59.34,59.23,59.28,97000.0,42.9197,42.9269,42.8474,42.8835,97000.0
2008-06-23 14:30:00,59.27,59.33,59.27,59.32,53200.0,42.8763,42.9197,42.8763,42.9125,53200.0
2008-06-23 14:35:00,59.34,59.38,59.25,59.27,121600.0,42.9269,42.9559,42.8618,42.8763,121600.0
2008-06-23 14:40:00,59.27,59.37,59.26,59.33,69400.0,42.8763,42.9486,42.8691,42.9197,69400.0
2008-06-23 14:45:00,59.34,59.35,59.24,59.27,58200.0,42.9269,42.9342,42.8546,42.8763,58200.0
2008-06-23 14:50:00,59.27,59.27,59.15,59.18,150400.0,42.8763,42.8763,42.7895,42.8112,150400.0
2008-06-23 14:55:00,59.17,59.31,59.16,59.29,120800.0,42.804,42.9052,42.7967,42.8908,120800.0
2008-06-23 15:00:00,59.31,59.32,59.17,59.18,105000.0,42.9052,42.9125,42.804,42.8112,105000.0
2008-06-23 15:05:00,59.17,59.17,59.06,59.16,142800.0,42.804,42.804,42.7244,42.7967,142800.0
2008-06-23 15:10:00,59.18,59.34,59.16,59.31,122600.0,42.8112,42.9269,42.7967,42.9052,122600.0
2008-06-23 15:15:00,59.33,59.35,59.16,59.18,145600.0,42.9197,42.9342,42.7967,42.8112,145600.0
2008-06-23 15:20:00,59.2,59.21,59.09,59.2,83000.0,42.8257,42.8329,42.7461,42.8257,83000.0
2008-06-23 15:25:00,59.21,59.31,59.18,59.31,108200.0,42.8329,42.9052,42.8112,42.9052,108200.0
2008-06-23 15:30:00,59.3,59.32,59.21,59.24,90000.0,42.898,42.9125,42.8329,42.8546,90000.0
2008-06-23 15:35:00,59.23,59.35,59.23,59.35,114200.0,42.8474,42.9342,42.8474,42.9342,114200.0
2008-06-23 15:40:00,59.35,59.44,59.32,59.34,216600.0,42.9342,42.9993,42.9125,42.9269,216600.0
2008-06-23 15:45:00,59.35,59.42,59.23,59.23,247800.0,42.9342,42.9848,42.8474,42.8474,247800.0
2008-06-23 15:50:00,59.24,59.3,59.15,59.29,255200.0,42.8546,42.898,42.7895,42.8908,255200.0
2008-06-23 15:55:00,59.29,59.43,59.24,59.32,312200.0,42.8908,42.992,42.8546,42.9125,312200.0
2008-06-24 09:30:00,59.44,59.5,58.39,58.65,448400.0,42.9993,43.0427,42.2397,42.4278,448400.0
2008-06-24 09:35:00,58.68,58.88,58.51,58.51,288400.0,42.4495,42.5942,42.3265,42.3265,288400.0
2008-06-24 09:40:00,58.52,58.53,58.33,58.38,355200.0,42.3337,42.341,42.1963,42.2325,355200.0
2008-06-24 09:45:00,58.38,58.5,58.27,58.5,336800.0,42.2325,42.3193,42.1529,42.3193,336800.0
2008-06-24 09:50:00,58.48,58.48,58.13,58.26,255000.0,42.3048,42.3048,42.0516,42.1457,255000.0
2008-06-24 09:55:00,58.23,58.3,57.8,57.99,410600.0,42.124,42.1746,41.8129,41.9503,410600.0
2008-06-24 10:00:00,57.99,58.34,57.85,58.17,538600.0,41.9503,42.2035,41.8491,42.0806,538600.0
2008-06-24 10:05:00,58.17,58.23,58.03,58.21,416400.0,42.0806,42.124,41.9793,42.1095,416400.0
2008-06-24 10:10:00,58.22,58.55,58.22,58.55,775000.0,42.1167,42.3555,42.1167,42.3555,775000.0
2008-06-24 10:15:00,58.54,58.58,58.45,58.57,352800.0,42.3482,42.3772,42.2831,42.3699,352800.0
2008-06-24 10:20:00,58.57,58.6,58.38,58.41,241400.0,42.3699,42.3916,42.2325,42.2542,241400.0
2008-06-24 10:25:00,58.38,58.54,58.35,58.52,101000.0,42.2325,42.3482,42.2108,42.3337,101000.0
2008-06-24 10:30:00,58.51,58.6,58.48,58.55,267000.0,42.3265,42.3916,42.3048,42.3555,267000.0
2008-06-24 10:35:00,58.55,58.57,58.46,58.5,148800.0,42.3555,42.3699,42.2903,42.3193,148800.0
2008-06-24 10:40:00,58.5,58.52,58.43,58.5,316800.0,42.3193,42.3337,42.2686,42.3193,316800.0
2008-06-24 10:45:00,58.5,58.72,58.49,58.54,256000.0,42.3193,42.4784,42.312,42.3482,256000.0
2008-06-24 10:50:00,58.54,58.57,58.45,58.5,188400.0,42.3482,42.3699,42.2831,42.3193,188400.0
2008-06-24 10:55:00,58.5,58.57,58.43,58.51,252400.0,42.3193,42.3699,42.2686,42.3265,252400.0
2008-06-24 11:00:00,58.5,58.63,58.48,58.6,216800.0,42.3193,42.4133,42.3048,42.3916,216800.0
2008-06-24 11:05:00,58.58,58.75,58.47,58.52,122200.0,42.3772,42.5001,42.2976,42.3337,122200.0
2008-06-24 11:10:00,58.52,58.52,58.43,58.47,97600.0,42.3337,42.3337,42.2686,42.2976,97600.0
2008-06-24 11:15:00,58.44,58.72,58.43,58.68,159600.0,42.2759,42.4784,42.2686,42.4495,159600.0
2008-06-24 11:20:00,58.7,58.82,58.66,58.7,153000.0,42.464,42.5508,42.435,42.464,153000.0
2008-06-24 11:25:00,58.7,58.72,58.61,58.63,110200.0,42.464,42.4784,42.3989,42.4133,110200.0
2008-06-24 11:30:00,58.64,58.7,58.49,58.69,205600.0,42.4206,42.464,42.312,42.4567,205600.0
2008-06-24 11:35:00,58.66,58.7,58.54,58.56,53600.0,42.435,42.464,42.3482,42.3627,53600.0
2008-06-24 11:40:00,58.57,58.66,58.52,58.54,72800.0,42.3699,42.435,42.3337,42.3482,72800.0
2008-06-24 11:45:00,58.52,58.68,58.5,58.62,116200.0,42.3337,42.4495,42.3193,42.4061,116200.0
2008-06-24 11:50:00,58.62,58.71,58.52,58.67,122400.0,42.4061,42.4712,42.3337,42.4423,122400.0
2008-06-24 11:55:00,58.68,58.73,58.63,58.67,63400.0,42.4495,42.4857,42.4133,42.4423,63400.0
2008-06-24 12:00:00,58.67,58.71,58.51,58.62,138200.0,42.4423,42.4712,42.3265,42.4061,138200.0
2008-06-24 12:05:00,58.63,58.69,58.6,58.63,56800.0,42.4133,42.4567,42.3916,42.4133,56800.0
2008-06-24 12:10:00,58.65,58.7,58.58,58.68,73600.0,42.4278,42.464,42.3772,42.4495,73600.0
2008-06-24 12:15:00,58.68,58.7,58.56,58.6,54400.0,42.4495,42.464,42.3627,42.3916,54400.0
2008-06-24 12:20:00,58.6,58.66,58.59,58.63,55400.0,42.3916,42.435,42.3844,42.4133,55400.0
2008-06-24 12:25:00,58.63,58.77,58.63,58.69,82200.0,42.4133,42.5146,42.4133,42.4567,82200.0
2008-06-24 12:30:00,58.7,58.86,58.66,58.85,86400.0,42.464,42.5797,42.435,42.5725,86400.0
2008-06-24 12:35:00,58.84,58.99,58.81,58.99,98800.0,42.5652,42.6737,42.5435,42.6737,98800.0
2008-06-24 12:40:00,58.98,59.0,58.75,58.76,73400.0,42.6665,42.681,42.5001,42.5074,73400.0
2008-06-24 12:45:00,58.76,58.85,58.75,58.85,88800.0,42.5074,42.5725,42.5001,42.5725,88800.0
2008-06-24 12:50:00,58.84,58.88,58.83,58.85,61200.0,42.5652,42.5942,42.558,42.5725,61200.0
2008-06-24 12:55:00,58.85,58.9,58.77,58.8,57200.0,42.5725,42.6086,42.5146,42.5363,57200.0
2008-06-24 13:00:00,58.8,58.85,58.74,58.78,183000.0,42.5363,42.5725,42.4929,42.5218,183000.0
2008-06-24 13:05:00,58.77,58.82,58.74,58.77,96000.0,42.5146,42.5508,42.4929,42.5146,96000.0
2008-06-24 13:10:00,58.77,58.8,58.75,58.76,128200.0,42.5146,42.5363,42.5001,42.5074,128200.0
2008-06-24 13:15:00,58.75,58.76,58.71,58.75,94000.0,42.5001,42.5074,42.4712,42.5001,94000.0
2008-06-24 13:20:00,58.75,58.75,58.67,58.7,169400.0,42.5001,42.5001,42.4423,42.464,169400.0
2008-06-24 13:25:00,58.7,58.74,58.58,58.6,148200.0,42.464,42.4929,42.3772,42.3916,148200.0
2008-06-24 13:30:00,58.6,58.61,58.51,58.58,248800.0,42.3916,42.3989,42.3265,42.3772,248800.0
2008-06-24 13:35:00,58.58,58.6,58.56,58.6,133400.0,42.3772,42.3916,42.3627,42.3916,133400.0
2008-06-24 13:40:00,58.6,58.63,58.59,58.59,119600.0,42.3916,42.4133,42.3844,42.3844,119600.0
2008-06-24 13:45:00,58.59,58.68,58.58,58.67,137400.0,42.3844,42.4495,42.3772,42.4423,137400.0
2008-06-24 13:50:00,58.68,58.76,58.65,58.75,184400.0,42.4495,42.5074,42.4278,42.5001,184400.0
2008-06-24 13:55:00,58.75,58.8,58.71,58.74,93600.0,42.5001,42.5363,42.4712,42.4929,93600.0
2008-06-24 14:00:00,58.74,58.88,58.74,58.82,123800.0,42.4929,42.5942,42.4929,42.5508,123800.0
2008-06-24 14:05:00,58.83,58.84,58.71,58.75,248000.0,42.558,42.5652,42.4712,42.5001,248000.0
2008-06-24 14:10:00,58.76,58.77,58.66,58.69,88400.0,42.5074,42.5146,42.435,42.4567,88400.0
2008-06-24 14:15:00,58.67,58.73,58.67,58.7,137800.0,42.4423,42.4857,42.4423,42.464,137800.0
2008-06-24 14:20:00,58.7,58.73,58.67,58.72,102800.0,42.464,42.4857,42.4423,42.4784,102800.0
2008-06-24 14:25:00,58.72,58.79,58.71,58.71,116400.0,42.4784,42.5291,42.4712,42.4712,116400.0
2008-06-24 14:30:00,58.72,58.77,58.7,58.75,129800.0,42.4784,42.5146,42.464,42.5001,129800.0
2008-06-24 14:35:00,58.75,58.77,58.65,58.66,158200.0,42.5001,42.5146,42.4278,42.435,158200.0
2008-06-24 14:40:00,58.65,58.75,58.63,58.68,107000.0,42.4278,42.5001,42.4133,42.4495,107000.0
2008-06-24 14:45:00,58.68,58.71,58.51,58.55,290800.0,42.4495,42.4712,42.3265,42.3555,290800.0
2008-06-24 14:50:00,58.56,58.57,58.5,58.5,258000.0,42.3627,42.3699,42.3193,42.3193,258000.0
2008-06-24 14:55:00,58.5,58.52,58.25,58.36,323600.0,42.3193,42.3337,42.1384,42.218,323600.0
2008-06-24 15:00:00,58.36,58.45,58.26,58.35,221200.0,42.218,42.2831,42.1457,42.2108,221200.0
2008-06-24 15:05:00,58.36,58.37,58.15,58.18,841000.0,42.218,42.2252,42.0661,42.0878,841000.0
2008-06-24 15:10:00,58.18,58.19,57.96,58.0,304600.0,42.0878,42.095,41.9286,41.9576,304600.0
2008-06-24 15:15:00,57.99,58.1,57.9,57.93,209000.0,41.9503,42.0299,41.8852,41.9069,209000.0
2008-06-24 15:20:00,57.94,58.02,57.9,57.9,308000.0,41.9142,41.972,41.8852,41.8852,308000.0
2008-06-24 15:25:00,57.9,57.91,57.62,57.75,390000.0,41.8852,41.8925,41.6827,41.7767,390000.0
2008-06-24 15:30:00,57.76,57.77,57.58,57.58,293200.0,41.784,41.7912,41.6537,41.6537,293200.0
2008-06-24 15:35:00,57.59,57.61,57.39,57.43,631400.0,41.661,41.6754,41.5163,41.5452,631400.0
2008-06-24 15:40:00,57.43,57.73,57.34,57.73,453200.0,41.5452,41.7623,41.4801,41.7623,453200.0
2008-06-24 15:45:00,57.74,57.83,57.61,57.82,1261200.0,41.7695,41.8346,41.6754,41.8274,1261200.0
2008-06-24 15:50:00,57.82,57.92,57.57,57.9,373000.0,41.8274,41.8997,41.6465,41.8852,373000.0
2008-06-24 15:55:00,57.91,57.94,57.77,57.93,599200.0,41.8925,41.9142,41.7912,41.9069,599200.0
2008-06-25 09:30:00,58.09,58.4,57.82,57.88,232200.0,42.0227,42.2469,41.8274,41.8708,232200.0
2008-06-25 09:35:00,57.88,57.99,57.55,57.55,223200.0,41.8708,41.9503,41.632,41.632,223200.0
2008-06-25 09:40:00,57.55,57.56,57.29,57.3,218000.0,41.632,41.6393,41.444,41.4512,218000.0
2008-06-25 09:45:00,57.29,57.29,57.15,57.21,275400.0,41.444,41.444,41.3427,41.3861,275400.0
2008-06-25 09:50:00,57.21,57.39,57.13,57.17,195800.0,41.3861,41.5163,41.3282,41.3571,195800.0
2008-06-25 09:55:00,57.17,57.22,57.04,57.11,254200.0,41.3571,41.3933,41.2631,41.3137,254200.0
2008-06-25 10:00:00,57.12,57.36,57.09,57.23,333400.0,41.321,41.4946,41.2993,41.4006,333400.0
2008-06-25 10:05:00,57.21,57.28,57.14,57.18,274400.0,41.3861,41.4367,41.3354,41.3644,274400.0
2008-06-25 10:10:00,57.18,57.32,57.14,57.17,208000.0,41.3644,41.4657,41.3354,41.3571,208000.0
2008-06-25 10:15:00,57.16,57.2,56.93,56.94,560800.0,41.3499,41.3789,41.1835,41.1908,560800.0
2008-06-25 10:20:00,56.94,56.94,56.42,56.45,612800.0,41.1908,41.1908,40.8146,40.8363,612800.0
2008-06-25 10:25:00,56.45,56.82,56.43,56.77,315400.0,40.8363,41.104,40.8218,41.0678,315400.0
2008-06-25 10:30:00,56.74,57.24,56.6,57.14,338400.0,41.0461,41.4078,40.9448,41.3354,338400.0
2008-06-25 10:35:00,57.15,57.35,57.04,57.06,295600.0,41.3427,41.4874,41.2631,41.2776,295600.0
2008-06-25 10:40:00,57.06,57.1,56.68,56.68,295200.0,41.2776,41.3065,41.0027,41.0027,295200.0
2008-06-25 10:45:00,56.68,56.77,56.62,56.64,203400.0,41.0027,41.0678,40.9593,40.9737,203400.0
2008-06-25 10:50:00,56.63,56.64,56.49,56.54,201400.0,40.9665,40.9737,40.8652,40.9014,201400.0
2008-06-25 10:55:00,56.53,56.62,56.42,56.43,356800.0,40.8942,40.9593,40.8146,40.8218,356800.0
2008-06-25 11:00:00,56.44,56.55,56.43,56.49,213800.0,40.8291,40.9086,40.8218,40.8652,213800.0
2008-06-25 11:05:00,56.49,56.52,56.42,56.49,203600.0,40.8652,40.8869,40.8146,40.8652,203600.0
2008-06-25 11:10:00,56.48,56.54,56.45,56.5,182800.0,40.858,40.9014,40.8363,40.8725,182800.0
2008-06-25 11:15:00,56.5,56.67,56.5,56.62,249200.0,40.8725,40.9954,40.8725,40.9593,249200.0
2008-06-25 11:20:00,56.6,56.65,56.56,56.59,139800.0,40.9448,40.981,40.9159,40.9376,139800.0
2008-06-25 11:25:00,56.6,56.61,56.5,56.58,172000.0,40.9448,40.952,40.8725,40.9303,172000.0
2008-06-25 11:30:00,56.59,56.61,56.5,56.55,123000.0,40.9376,40.952,40.8725,40.9086,123000.0
2008-06-25 11:35:00,56.52,56.54,56.43,56.48,186000.0,40.8869,40.9014,40.8218,40.858,186000.0
2008-06-25 11:40:00,56.49,56.49,56.27,56.3,273200.0,40.8652,40.8652,40.7061,40.7278,273200.0
2008-06-25 11:45:00,56.3,56.52,56.27,56.49,183400.0,40.7278,40.8869,40.7061,40.8652,183400.0
2008-06-25 11:50:00,56.51,56.69,56.5,56.66,104400.0,40.8797,41.0099,40.8725,40.9882,104400.0
2008-06-25 11:55:00,56.67,56.67,56.49,56.67,134800.0,40.9954,40.9954,40.8652,40.9954,134800.0
2008-06-25 12:00:00,56.67,56.75,56.6,56.71,107200.0,40.9954,41.0533,40.9448,41.0244,107200.0
2008-06-25 12:05:00,56.71,56.79,56.7,56.72,114600.0,41.0244,41.0823,41.0171,41.0316,114600.0
2008-06-25 12:10:00,56.73,56.81,56.73,56.76,92400.0,41.0389,41.0967,41.0389,41.0606,92400.0
2008-06-25 12:15:00,56.77,56.84,56.73,56.84,126000.0,41.0678,41.1184,41.0389,41.1184,126000.0
2008-06-25 12:20:00,56.83,56.9,56.81,56.88,105800.0,41.1112,41.1618,41.0967,41.1474,105800.0
2008-06-25 12:25:00,56.9,56.94,56.77,56.94,88800.0,41.1618,41.1908,41.0678,41.1908,88800.0
2008-06-25 12:30:00,56.95,57.14,56.94,57.04,131800.0,41.198,41.3354,41.1908,41.2631,131800.0
2008-06-25 12:35:00,57.04,57.06,56.95,57.01,93000.0,41.2631,41.2776,41.198,41.2414,93000.0
2008-06-25 12:40:00,57.02,57.02,56.89,56.94,112600.0,41.2486,41.2486,41.1546,41.1908,112600.0
2008-06-25 12:45:00,56.92,57.07,56.88,57.07,87600.0,41.1763,41.2848,41.1474,41.2848,87600.0
2008-06-25 12:50:00,57.06,57.08,56.88,56.88,74600.0,41.2776,41.292,41.1474,41.1474,74600.0
2008-06-25 12:55:00,56.88,57.02,56.86,56.99,36000.0,41.1474,41.2486,41.1329,41.2269,36000.0
2008-06-25 13:00:00,56.99,57.02,56.84,56.92,56600.0,41.2269,41.2486,41.1184,41.1763,56600.0
2008-06-25 13:05:00,56.93,57.3,56.92,57.25,144600.0,41.1835,41.4512,41.1763,41.415,144600.0
2008-06-25 13:10:00,57.23,57.42,57.21,57.41,108800.0,41.4006,41.538,41.3861,41.5308,108800.0
2008-06-25 13:15:00,57.4,57.47,57.36,57.44,98800.0,41.5235,41.5742,41.4946,41.5525,98800.0
2008-06-25 13:20:00,57.46,57.54,57.42,57.44,117000.0,41.5669,41.6248,41.538,41.5525,117000.0
2008-06-25 13:25:00,57.46,57.51,57.42,57.5,110800.0,41.5669,41.6031,41.538,41.5959,110800.0
2008-06-25 13:30:00,57.49,57.62,57.46,57.52,100600.0,41.5886,41.6827,41.5669,41.6103,100600.0
2008-06-25 13:35:00,57.52,57.52,57.32,57.4,96000.0,41.6103,41.6103,41.4657,41.5235,96000.0
2008-06-25 13:40:00,57.41,57.46,57.29,57.39,46400.0,41.5308,41.5669,41.444,41.5163,46400.0
2008-06-25 13:45:00,57.38,57.49,57.38,57.49,28600.0,41.5091,41.5886,41.5091,41.5886,28600.0
2008-06-25 13:50:00,57.49,57.68,57.49,57.65,131600.0,41.5886,41.7261,41.5886,41.7044,131600.0
2008-06-25 13:55:00,57.64,57.79,57.63,57.77,88600.0,41.6972,41.8057,41.6899,41.7912,88600.0
2008-06-25 14:00:00,57.78,57.79,57.63,57.74,120000.0,41.7984,41.8057,41.6899,41.7695,120000.0
2008-06-25 14:05:00,57.73,57.95,57.73,57.81,244200.0,41.7623,41.9214,41.7623,41.8201,244200.0
2008-06-25 14:10:00,57.84,58.5,57.8,58.39,636800.0,41.8418,42.3193,41.8129,42.2397,636800.0
2008-06-25 14:15:00,58.39,58.77,58.35,58.73,374000.0,42.2397,42.5146,42.2108,42.4857,374000.0
2008-06-25 14:20:00,58.74,58.84,58.43,58.58,411400.0,42.4929,42.5652,42.2686,42.3772,411400.0
2008-06-25 14:25:00,58.58,58.62,58.09,58.09,341000.0,42.3772,42.4061,42.0227,42.0227,341000.0
2008-06-25 14:30:00,58.11,58.12,57.78,58.04,466800.0,42.0372,42.0444,41.7984,41.9865,466800.0
2008-06-25 14:35:00,58.05,58.49,58.0,58.3,304200.0,41.9937,42.312,41.9576,42.1746,304200.0
2008-06-25 14:40:00,58.3,58.54,58.13,58.52,268000.0,42.1746,42.3482,42.0516,42.3337,268000.0
2008-06-25 14:45:00,58.52,58.6,58.2,58.6,196600.0,42.3337,42.3916,42.1023,42.3916,196600.0
2008-06-25 14:50:00,58.61,59.06,58.6,58.87,500000.0,42.3989,42.7244,42.3916,42.5869,500000.0
2008-06-25 14:55:00,58.85,59.02,58.74,59.0,260400.0,42.5725,42.6955,42.4929,42.681,260400.0
2008-06-25 15:00:00,59.0,59.48,58.94,59.4,601200.0,42.681,43.0282,42.6376,42.9703,601200.0
2008-06-25 15:05:00,59.4,59.52,59.14,59.15,359400.0,42.9703,43.0572,42.7823,42.7895,359400.0
2008-06-25 15:10:00,59.15,59.31,59.06,59.09,285800.0,42.7895,42.9052,42.7244,42.7461,285800.0
2008-06-25 15:15:00,59.09,59.26,58.96,59.03,223200.0,42.7461,42.8691,42.652,42.7027,223200.0
2008-06-25 15:20:00,59.04,59.07,58.76,58.87,249600.0,42.7099,42.7316,42.5074,42.5869,249600.0
2008-06-25 15:25:00,58.87,59.03,58.74,59.0,253600.0,42.5869,42.7027,42.4929,42.681,253600.0
2008-06-25 15:30:00,59.01,59.09,58.7,58.73,246600.0,42.6882,42.7461,42.464,42.4857,246600.0
2008-06-25 15:35:00,58.73,58.78,58.56,58.63,386000.0,42.4857,42.5218,42.3627,42.4133,386000.0
2008-06-25 15:40:00,58.63,58.79,58.55,58.77,322600.0,42.4133,42.5291,42.3555,42.5146,322600.0
2008-06-25 15:45:00,58.79,58.8,58.53,58.56,302800.0,42.5291,42.5363,42.341,42.3627,302800.0
2008-06-25 15:50:00,58.55,58.65,58.49,58.53,546000.0,42.3555,42.4278,42.312,42.341,546000.0
2008-06-25 15:55:00,58.54,58.69,58.48,58.6,439000.0,42.3482,42.4567,42.3048,42.3916,439000.0
2008-06-26 09:30:00,59.25,59.32,58.76,58.84,386200.0,42.8618,42.9125,42.5074,42.5652,386200.0
2008-06-26 09:35:00,58.85,59.13,58.55,58.65,309800.0,42.5725,42.775,42.3555,42.4278,309800.0
2008-06-26 09:40:00,58.65,58.74,58.32,58.62,444400.0,42.4278,42.4929,42.1891,42.4061,444400.0
2008-06-26 09:45:00,58.63,59.12,58.61,59.07,371800.0,42.4133,42.7678,42.3989,42.7316,371800.0
2008-06-26 09:50:00,59.08,59.19,58.83,59.06,432600.0,42.7389,42.8184,42.558,42.7244,432600.0
2008-06-26 09:55:00,59.05,59.34,59.0,59.19,352800.0,42.7172,42.9269,42.681,42.8184,352800.0
2008-06-26 10:00:00,59.2,59.39,58.99,59.06,419000.0,42.8257,42.9631,42.6737,42.7244,419000.0
2008-06-26 10:05:00,59.08,59.37,58.96,59.25,361200.0,42.7389,42.9486,42.652,42.8618,361200.0
2008-06-26 10:10:00,59.26,59.63,59.21,59.62,367000.0,42.8691,43.1367,42.8329,43.1295,367000.0
2008-06-26 10:15:00,59.62,59.67,59.43,59.62,277800.0,43.1295,43.1657,42.992,43.1295,277800.0
2008-06-26 10:20:00,59.6,59.85,59.6,59.74,435600.0,43.115,43.2959,43.115,43.2163,435600.0
2008-06-26 10:25:00,59.72,59.95,59.45,59.84,557400.0,43.2018,43.3682,43.0065,43.2886,557400.0
2008-06-26 10:30:00,59.82,59.83,59.49,59.74,251000.0,43.2742,43.2814,43.0355,43.2163,251000.0
2008-06-26 10:35:00,59.74,59.9,59.51,59.77,253800.0,43.2163,43.332,43.0499,43.238,253800.0
2008-06-26 10:40:00,59.77,59.8,59.49,59.73,207000.0,43.238,43.2597,43.0355,43.2091,207000.0
2008-06-26 10:45:00,59.73,59.78,59.51,59.6,211400.0,43.2091,43.2452,43.0499,43.115,211400.0
2008-06-26 10:50:00,59.6,59.69,59.38,59.38,205000.0,43.115,43.1801,42.9559,42.9559,205000.0
2008-06-26 10:55:00,59.39,59.4,58.89,59.02,473000.0,42.9631,42.9703,42.6014,42.6955,473000.0
2008-06-26 11:00:00,59.02,59.15,58.99,59.13,219400.0,42.6955,42.7895,42.6737,42.775,219400.0
2008-06-26 11:05:00,59.13,59.18,58.9,58.93,212600.0,42.775,42.8112,42.6086,42.6303,212600.0
2008-06-26 11:10:00,58.93,58.99,58.71,58.96,308600.0,42.6303,42.6737,42.4712,42.652,308600.0
2008-06-26 11:15:00,58.94,59.01,58.86,58.92,203400.0,42.6376,42.6882,42.5797,42.6231,203400.0
2008-06-26 11:20:00,58.9,58.91,58.55,58.63,270800.0,42.6086,42.6159,42.3555,42.4133,270800.0
2008-06-26 11:25:00,58.62,58.69,58.5,58.52,371200.0,42.4061,42.4567,42.3193,42.3337,371200.0
2008-06-26 11:30:00,58.51,58.72,58.5,58.52,226400.0,42.3265,42.4784,42.3193,42.3337,226400.0
2008-06-26 11:35:00,58.52,58.55,58.34,58.34,258600.0,42.3337,42.3555,42.2035,42.2035,258600.0
2008-06-26 11:40:00,58.34,58.53,58.27,58.33,245200.0,42.2035,42.341,42.1529,42.1963,245200.0
2008-06-26 11:45:00,58.33,58.4,57.96,58.0,281000.0,42.1963,42.2469,41.9286,41.9576,281000.0
2008-06-26 11:50:00,58.0,58.18,57.91,58.04,247600.0,41.9576,42.0878,41.8925,41.9865,247600.0
2008-06-26 11:55:00,58.03,58.23,58.02,58.15,154200.0,41.9793,42.124,41.972,42.0661,154200.0
2008-06-26 12:00:00,58.13,58.15,58.0,58.02,160600.0,42.0516,42.0661,41.9576,41.972,160600.0
2008-06-26 12:05:00,58.02,58.06,57.99,58.02,201800.0,41.972,42.001,41.9503,41.972,201800.0
2008-06-26 12:10:00,58.01,58.02,57.72,57.76,220800.0,41.9648,41.972,41.755,41.784,220800.0
2008-06-26 12:15:00,57.79,57.85,57.65,57.7,143000.0,41.8057,41.8491,41.7044,41.7406,143000.0
2008-06-26 12:20:00,57.7,57.72,57.6,57.67,126200.0,41.7406,41.755,41.6682,41.7189,126200.0
2008-06-26 12:25:00,57.65,57.67,57.45,57.51,284200.0,41.7044,41.7189,41.5597,41.6031,284200.0
2008-06-26 12:30:00,57.5,57.5,57.2,57.2,279400.0,41.5959,41.5959,41.3789,41.3789,279400.0
2008-06-26 12:35:00,57.23,57.32,57.18,57.19,206600.0,41.4006,41.4657,41.3644,41.3716,206600.0
2008-06-26 12:40:00,57.19,57.31,57.11,57.22,201800.0,41.3716,41.4584,41.3137,41.3933,201800.0
2008-06-26 12:45:00,57.22,57.57,57.17,57.55,452600.0,41.3933,41.6465,41.3571,41.632,452600.0
2008-06-26 12:50:00,57.56,57.6,57.31,57.46,275000.0,41.6393,41.6682,41.4584,41.5669,275000.0
2008-06-26 12:55:00,57.45,57.76,57.41,57.71,215800.0,41.5597,41.784,41.5308,41.7478,215800.0
2008-06-26 13:00:00,57.71,57.82,57.63,57.73,125000.0,41.7478,41.8274,41.6899,41.7623,125000.0
2008-06-26 13:05:00,57.74,57.88,57.69,57.69,149200.0,41.7695,41.8708,41.7333,41.7333,149200.0
2008-06-26 13:10:00,57.68,57.76,57.63,57.7,162200.0,41.7261,41.784,41.6899,41.7406,162200.0
2008-06-26 13:15:00,57.71,57.79,57.61,57.66,156000.0,41.7478,41.8057,41.6754,41.7116,156000.0
2008-06-26 13:20:00,57.65,57.74,57.6,57.74,66800.0,41.7044,41.7695,41.6682,41.7695,66800.0
2008-06-26 13:25:00,57.71,57.72,57.5,57.6,184600.0,41.7478,41.755,41.5959,41.6682,184600.0
2008-06-26 13:30:00,57.59,57.72,57.55,57.69,197000.0,41.661,41.755,41.632,41.7333,197000.0
2008-06-26 13:35:00,57.69,57.73,57.57,57.65,124200.0,41.7333,41.7623,41.6465,41.7044,124200.0
2008-06-26 13:40:00,57.65,57.65,57.51,57.52,94200.0,41.7044,41.7044,41.6031,41.6103,94200.0
2008-06-26 13:45:00,57.52,57.64,57.48,57.52,178400.0,41.6103,41.6972,41.5814,41.6103,178400.0
2008-06-26 13:50:00,57.51,57.82,57.47,57.77,103800.0,41.6031,41.8274,41.5742,41.7912,103800.0
2008-06-26 13:55:00,57.74,57.77,57.63,57.66,118000.0,41.7695,41.7912,41.6899,41.7116,118000.0
2008-06-26 14:00:00,57.67,57.81,57.6,57.81,77800.0,41.7189,41.8201,41.6682,41.8201,77800.0
2008-06-26 14:05:00,57.78,57.96,57.7,57.96,109000.0,41.7984,41.9286,41.7406,41.9286,109000.0
2008-06-26 14:10:00,57.95,58.06,57.77,57.78,240200.0,41.9214,42.001,41.7912,41.7984,240200.0
2008-06-26 14:15:00,57.8,57.88,57.77,57.78,135000.0,41.8129,41.8708,41.7912,41.7984,135000.0
2008-06-26 14:20:00,57.77,57.8,57.57,57.63,182000.0,41.7912,41.8129,41.6465,41.6899,182000.0
2008-06-26 14:25:00,57.63,57.7,57.44,57.69,196800.0,41.6899,41.7406,41.5525,41.7333,196800.0
2008-06-26 14:30:00,57.68,57.83,57.66,57.69,165600.0,41.7261,41.8346,41.7116,41.7333,165600.0
2008-06-26 14:35:00,57.68,57.77,57.58,57.7,152000.0,41.7261,41.7912,41.6537,41.7406,152000.0
2008-06-26 14:40:00,57.7,57.84,57.59,57.77,159200.0,41.7406,41.8418,41.661,41.7912,159200.0
2008-06-26 14:45:00,57.77,57.95,57.77,57.88,139000.0,41.7912,41.9214,41.7912,41.8708,139000.0
2008-06-26 14:50:00,57.9,57.94,57.88,57.94,92800.0,41.8852,41.9142,41.8708,41.9142,92800.0
2008-06-26 14:55:00,57.91,57.92,57.62,57.62,185600.0,41.8925,41.8997,41.6827,41.6827,185600.0
2008-06-26 15:00:00,57.62,57.98,57.53,57.94,185200.0,41.6827,41.9431,41.6176,41.9142,185200.0
2008-06-26 15:05:00,57.91,57.96,57.7,57.94,145600.0,41.8925,41.9286,41.7406,41.9142,145600.0
2008-06-26 15:10:00,57.96,57.99,57.85,57.92,132800.0,41.9286,41.9503,41.8491,41.8997,132800.0
2008-06-26 15:15:00,57.91,58.0,57.77,57.79,217400.0,41.8925,41.9576,41.7912,41.8057,217400.0
2008-06-26 15:20:00,57.78,58.03,57.72,58.02,271600.0,41.7984,41.9793,41.755,41.972,271600.0
2008-06-26 15:25:00,58.01,58.19,57.99,58.07,225000.0,41.9648,42.095,41.9503,42.0082,225000.0
2008-06-26 15:30:00,58.06,58.2,57.99,58.13,232200.0,42.001,42.1023,41.9503,42.0516,232200.0
2008-06-26 15:35:00,58.15,58.27,58.1,58.19,277800.0,42.0661,42.1529,42.0299,42.095,277800.0
2008-06-26 15:40:00,58.19,58.23,58.03,58.19,279200.0,42.095,42.124,41.9793,42.095,279200.0
2008-06-26 15:45:00,58.19,58.19,58.01,58.09,209400.0,42.095,42.095,41.9648,42.0227,209400.0
2008-06-26 15:50:00,58.1,58.1,57.88,57.93,228000.0,42.0299,42.0299,41.8708,41.9069,228000.0
2008-06-26 15:55:00,57.94,58.09,57.87,57.88,396200.0,41.9142,42.0227,41.8635,41.8708,396200.0
2008-06-27 09:30:00,58.0,58.7,57.5,58.54,344600.0,41.9576,42.464,41.5959,42.3482,344600.0
2008-06-27 09:35:00,58.53,58.88,58.41,58.65,347800.0,42.341,42.5942,42.2542,42.4278,347800.0
2008-06-27 09:40:00,58.63,58.74,58.38,58.48,248800.0,42.4133,42.4929,42.2325,42.3048,248800.0
2008-06-27 09:45:00,58.48,58.49,58.07,58.31,253200.0,42.3048,42.312,42.0082,42.1818,253200.0
2008-06-27 09:50:00,58.31,58.31,57.99,58.1,211600.0,42.1818,42.1818,41.9503,42.0299,211600.0
2008-06-27 09:55:00,58.1,58.94,58.1,58.74,309200.0,42.0299,42.6376,42.0299,42.4929,309200.0
2008-06-27 10:00:00,58.75,59.0,58.68,58.83,349800.0,42.5001,42.681,42.4495,42.558,349800.0
2008-06-27 10:05:00,58.85,59.13,58.77,58.89,446800.0,42.5725,42.775,42.5146,42.6014,446800.0
2008-06-27 10:10:00,58.9,59.23,58.88,58.99,334800.0,42.6086,42.8474,42.5942,42.6737,334800.0
2008-06-27 10:15:00,58.98,59.04,58.88,59.04,223000.0,42.6665,42.7099,42.5942,42.7099,223000.0
2008-06-27 10:20:00,59.05,59.35,59.01,59.3,189000.0,42.7172,42.9342,42.6882,42.898,189000.0
2008-06-27 10:25:00,59.32,59.36,59.1,59.17,131400.0,42.9125,42.9414,42.7533,42.804,131400.0
2008-06-27 10:30:00,59.17,59.51,59.17,59.3,211800.0,42.804,43.0499,42.804,42.898,211800.0
2008-06-27 10:35:00,59.33,59.5,59.26,59.5,239200.0,42.9197,43.0427,42.8691,43.0427,239200.0
2008-06-27 10:40:00,59.49,59.5,59.22,59.29,344000.0,43.0355,43.0427,42.8401,42.8908,344000.0
2008-06-27 10:45:00,59.29,59.59,59.27,59.5,300000.0,42.8908,43.1078,42.8763,43.0427,300000.0
2008-06-27 10:50:00,59.5,59.51,59.33,59.35,434200.0,43.0427,43.0499,42.9197,42.9342,434200.0
2008-06-27 10:55:00,59.35,59.4,59.04,59.04,333400.0,42.9342,42.9703,42.7099,42.7099,333400.0
2008-06-27 11:00:00,59.02,59.05,58.67,58.88,402200.0,42.6955,42.7172,42.4423,42.5942,402200.0
2008-06-27 11:05:00,58.87,58.99,58.83,58.9,168000.0,42.5869,42.6737,42.558,42.6086,168000.0
2008-06-27 11:10:00,58.88,58.98,58.76,58.76,117200.0,42.5942,42.6665,42.5074,42.5074,117200.0
2008-06-27 11:15:00,58.77,58.83,58.65,58.83,163400.0,42.5146,42.558,42.4278,42.558,163400.0
2008-06-27 11:20:00,58.83,58.86,58.74,58.86,173200.0,42.558,42.5797,42.4929,42.5797,173200.0
2008-06-27 11:25:00,58.87,59.09,58.82,59.06,248000.0,42.5869,42.7461,42.5508,42.7244,248000.0
2008-06-27 11:30:00,59.06,59.08,58.84,58.98,96200.0,42.7244,42.7389,42.5652,42.6665,96200.0
2008-06-27 11:35:00,58.98,59.01,58.76,58.79,141000.0,42.6665,42.6882,42.5074,42.5291,141000.0
2008-06-27 11:40:00,58.8,58.92,58.74,58.92,75200.0,42.5363,42.6231,42.4929,42.6231,75200.0
2008-06-27 11:45:00,58.92,59.08,58.81,59.08,121800.0,42.6231,42.7389,42.5435,42.7389,121800.0
2008-06-27 11:50:00,59.08,59.08,58.92,58.93,111400.0,42.7389,42.7389,42.6231,42.6303,111400.0
2008-06-27 11:55:00,58.93,59.12,58.92,58.99,78000.0,42.6303,42.7678,42.6231,42.6737,78000.0
2008-06-27 12:00:00,59.0,59.24,58.94,59.22,108600.0,42.681,42.8546,42.6376,42.8401,108600.0
2008-06-27 12:05:00,59.22,59.47,59.21,59.45,163400.0,42.8401,43.021,42.8329,43.0065,163400.0
2008-06-27 12:10:00,59.45,59.45,59.15,59.33,141000.0,43.0065,43.0065,42.7895,42.9197,141000.0
2008-06-27 12:15:00,59.35,59.38,59.17,59.37,77200.0,42.9342,42.9559,42.804,42.9486,77200.0
2008-06-27 12:20:00,59.39,59.46,59.33,59.38,68200.0,42.9631,43.0138,42.9197,42.9559,68200.0
2008-06-27 12:25:00,59.4,59.48,59.26,59.44,157600.0,42.9703,43.0282,42.8691,42.9993,157600.0
2008-06-27 12:30:00,59.43,59.48,59.25,59.31,81000.0,42.992,43.0282,42.8618,42.9052,81000.0
2008-06-27 12:35:00,59.32,59.44,59.31,59.43,95000.0,42.9125,42.9993,42.9052,42.992,95000.0
2008-06-27 12:40:00,59.44,59.47,59.17,59.18,137800.0,42.9993,43.021,42.804,42.8112,137800.0
2008-06-27 12:45:00,59.24,59.31,59.22,59.24,85800.0,42.8546,42.9052,42.8401,42.8546,85800.0
2008-06-27 12:50:00,59.23,59.33,59.2,59.29,76000.0,42.8474,42.9197,42.8257,42.8908,76000.0
2008-06-27 12:55:00,59.28,59.32,59.1,59.22,83000.0,42.8835,42.9125,42.7533,42.8401,83000.0
2008-06-27 13:00:00,59.23,59.26,59.04,59.04,109000.0,42.8474,42.8691,42.7099,42.7099,109000.0
2008-06-27 13:05:00,59.04,59.09,58.93,58.97,118200.0,42.7099,42.7461,42.6303,42.6593,118200.0
2008-06-27 13:10:00,58.99,59.01,58.76,58.79,443600.0,42.6737,42.6882,42.5074,42.5291,443600.0
2008-06-27 13:15:00,58.77,58.97,58.76,58.93,127800.0,42.5146,42.6593,42.5074,42.6303,127800.0
2008-06-27 13:20:00,58.94,58.95,58.75,58.8,100200.0,42.6376,42.6448,42.5001,42.5363,100200.0
2008-06-27 13:25:00,58.79,59.0,58.75,58.91,142400.0,42.5291,42.681,42.5001,42.6159,142400.0
2008-06-27 13:30:00,58.91,58.94,58.78,58.85,224600.0,42.6159,42.6376,42.5218,42.5725,224600.0
2008-06-27 13:35:00,58.85,58.95,58.64,58.66,199000.0,42.5725,42.6448,42.4206,42.435,199000.0
2008-06-27 13:40:00,58.64,58.71,58.29,58.29,241400.0,42.4206,42.4712,42.1674,42.1674,241400.0
2008-06-27 13:45:00,58.29,58.3,57.83,58.08,516200.0,42.1674,42.1746,41.8346,42.0154,516200.0
2008-06-27 13:50:00,58.09,58.18,57.97,58.01,298800.0,42.0227,42.0878,41.9359,41.9648,298800.0
2008-06-27 13:55:00,57.99,58.25,57.97,58.09,174200.0,41.9503,42.1384,41.9359,42.0227,174200.0
2008-06-27 14:00:00,58.1,58.15,57.99,58.13,230800.0,42.0299,42.0661,41.9503,42.0516,230800.0
2008-06-27 14:05:00,58.13,58.33,58.08,58.2,218800.0,42.0516,42.1963,42.0154,42.1023,218800.0
2008-06-27 14:10:00,58.21,58.26,58.1,58.19,193000.0,42.1095,42.1457,42.0299,42.095,193000.0
2008-06-27 14:15:00,58.18,58.35,58.13,58.13,276200.0,42.0878,42.2108,42.0516,42.0516,276200.0
2008-06-27 14:20:00,58.15,58.22,57.97,58.15,233200.0,42.0661,42.1167,41.9359,42.0661,233200.0
2008-06-27 14:25:00,58.16,58.2,57.99,58.13,256600.0,42.0733,42.1023,41.9503,42.0516,256600.0
2008-06-27 14:30:00,58.12,58.38,58.09,58.37,357400.0,42.0444,42.2325,42.0227,42.2252,357400.0
2008-06-27 14:35:00,58.37,58.49,58.37,58.49,236600.0,42.2252,42.312,42.2252,42.312,236600.0
2008-06-27 14:40:00,58.49,58.62,58.47,58.59,269000.0,42.312,42.4061,42.2976,42.3844,269000.0
2008-06-27 14:45:00,58.59,58.59,58.31,58.56,203200.0,42.3844,42.3844,42.1818,42.3627,203200.0
2008-06-27 14:50:00,58.55,58.6,58.5,58.56,154000.0,42.3555,42.3916,42.3193,42.3627,154000.0
2008-06-27 14:55:00,58.55,58.63,58.47,58.59,133200.0,42.3555,42.4133,42.2976,42.3844,133200.0
2008-06-27 15:00:00,58.59,58.65,58.32,58.32,168400.0,42.3844,42.4278,42.1891,42.1891,168400.0
2008-06-27 15:05:00,58.33,58.65,58.27,58.65,505200.0,42.1963,42.4278,42.1529,42.4278,505200.0
2008-06-27 15:10:00,58.65,58.67,58.52,58.58,224600.0,42.4278,42.4423,42.3337,42.3772,224600.0
2008-06-27 15:15:00,58.59,58.63,58.46,58.51,214000.0,42.3844,42.4133,42.2903,42.3265,214000.0
2008-06-27 15:20:00,58.51,58.59,58.41,58.52,238000.0,42.3265,42.3844,42.2542,42.3337,238000.0
2008-06-27 15:25:00,58.52,58.52,58.32,58.38,188400.0,42.3337,42.3337,42.1891,42.2325,188400.0
2008-06-27 15:30:00,58.37,58.45,58.32,58.34,233600.0,42.2252,42.2831,42.1891,42.2035,233600.0
2008-06-27 15:35:00,58.34,58.43,58.15,58.15,219400.0,42.2035,42.2686,42.0661,42.0661,219400.0
2008-06-27 15:40:00,58.15,58.53,58.13,58.46,459200.0,42.0661,42.341,42.0516,42.2903,459200.0
2008-06-27 15:45:00,58.45,58.47,58.2,58.32,484800.0,42.2831,42.2976,42.1023,42.1891,484800.0
2008-06-27 15:50:00,58.33,58.34,58.15,58.17,367600.0,42.1963,42.2035,42.0661,42.0806,367600.0
2008-06-27 15:55:00,58.17,58.25,58.09,58.22,402200.0,42.0806,42.1384,42.0227,42.1167,402200.0
2008-06-30 09:30:00,59.05,59.59,59.0,59.4,505800.0,42.7172,43.1078,42.681,42.9703,505800.0
2008-06-30 09:35:00,59.37,59.9,59.37,59.83,493000.0,42.9486,43.332,42.9486,43.2814,493000.0
2008-06-30 09:40:00,59.83,59.99,59.51,59.52,276800.0,43.2814,43.3972,43.0499,43.0572,276800.0
2008-06-30 09:45:00,59.53,59.71,59.39,59.71,356800.0,43.0644,43.1946,42.9631,43.1946,356800.0
2008-06-30 09:50:00,59.71,59.75,59.38,59.44,310400.0,43.1946,43.2235,42.9559,42.9993,310400.0
2008-06-30 09:55:00,59.44,59.51,59.01,59.17,414800.0,42.9993,43.0499,42.6882,42.804,414800.0
2008-06-30 10:00:00,59.17,59.35,58.94,58.97,418200.0,42.804,42.9342,42.6376,42.6593,418200.0
2008-06-30 10:05:00,58.98,59.51,58.96,59.43,365400.0,42.6665,43.0499,42.652,42.992,365400.0
2008-06-30 10:10:00,59.44,59.49,59.21,59.46,145600.0,42.9993,43.0355,42.8329,43.0138,145600.0
2008-06-30 10:15:00,59.49,59.52,59.34,59.34,242200.0,43.0355,43.0572,42.9269,42.9269,242200.0
2008-06-30 10:20:00,59.34,59.5,59.34,59.49,182400.0,42.9269,43.0427,42.9269,43.0355,182400.0
2008-06-30 10:25:00,59.49,59.52,59.38,59.48,135600.0,43.0355,43.0572,42.9559,43.0282,135600.0
2008-06-30 10:30:00,59.46,59.67,59.39,59.6,187800.0,43.0138,43.1657,42.9631,43.115,187800.0
2008-06-30 10:35:00,59.58,59.6,59.41,59.41,92200.0,43.1006,43.115,42.9776,42.9776,92200.0
2008-06-30 10:40:00,59.4,59.46,59.2,59.42,247800.0,42.9703,43.0138,42.8257,42.9848,247800.0
2008-06-30 10:45:00,59.42,59.6,59.37,59.53,134000.0,42.9848,43.115,42.9486,43.0644,134000.0
2008-06-30 10:50:00,59.55,59.63,59.44,59.45,140000.0,43.0789,43.1367,42.9993,43.0065,140000.0
2008-06-30 10:55:00,59.46,59.7,59.45,59.62,151400.0,43.0138,43.1874,43.0065,43.1295,151400.0
2008-06-30 11:00:00,59.62,59.66,59.11,59.14,190000.0,43.1295,43.1584,42.7606,42.7823,190000.0
2008-06-30 11:05:00,59.13,59.24,59.09,59.1,128000.0,42.775,42.8546,42.7461,42.7533,128000.0
2008-06-30 11:10:00,59.09,59.12,58.76,58.88,212000.0,42.7461,42.7678,42.5074,42.5942,212000.0
2008-06-30 11:15:00,58.87,58.94,58.51,58.54,252800.0,42.5869,42.6376,42.3265,42.3482,252800.0
2008-06-30 11:20:00,58.54,58.74,58.38,58.47,311400.0,42.3482,42.4929,42.2325,42.2976,311400.0
2008-06-30 11:25:00,58.45,58.48,58.18,58.24,202200.0,42.2831,42.3048,42.0878,42.1312,202200.0
2008-06-30 11:30:00,58.23,58.34,57.83,57.83,224600.0,42.124,42.2035,41.8346,41.8346,224600.0
2008-06-30 11:35:00,57.85,58.18,57.77,58.09,293400.0,41.8491,42.0878,41.7912,42.0227,293400.0
2008-06-30 11:40:00,58.1,58.38,58.08,58.34,178600.0,42.0299,42.2325,42.0154,42.2035,178600.0
2008-06-30 11:45:00,58.37,58.53,58.33,58.48,195600.0,42.2252,42.341,42.1963,42.3048,195600.0
2008-06-30 11:50:00,58.46,58.54,58.23,58.23,186200.0,42.2903,42.3482,42.124,42.124,186200.0
2008-06-30 11:55:00,58.23,58.31,58.07,58.16,123400.0,42.124,42.1818,42.0082,42.0733,123400.0
2008-06-30 12:00:00,58.17,58.42,58.16,58.38,96000.0,42.0806,42.2614,42.0733,42.2325,96000.0
2008-06-30 12:05:00,58.38,58.58,58.27,58.56,82200.0,42.2325,42.3772,42.1529,42.3627,82200.0
2008-06-30 12:10:00,58.56,58.61,58.45,58.52,94800.0,42.3627,42.3989,42.2831,42.3337,94800.0
2008-06-30 12:15:00,58.5,58.71,58.48,58.71,97600.0,42.3193,42.4712,42.3048,42.4712,97600.0
2008-06-30 12:20:00,58.7,58.85,58.67,58.79,134800.0,42.464,42.5725,42.4423,42.5291,134800.0
2008-06-30 12:25:00,58.79,58.94,58.79,58.88,142400.0,42.5291,42.6376,42.5291,42.5942,142400.0
2008-06-30 12:30:00,58.87,58.95,58.85,58.87,77800.0,42.5869,42.6448,42.5725,42.5869,77800.0
2008-06-30 12:35:00,58.87,58.99,58.73,58.96,229400.0,42.5869,42.6737,42.4857,42.652,229400.0
2008-06-30 12:40:00,58.96,59.04,58.85,58.99,131600.0,42.652,42.7099,42.5725,42.6737,131600.0
2008-06-30 12:45:00,58.96,59.15,58.9,59.13,94600.0,42.652,42.7895,42.6086,42.775,94600.0
2008-06-30 12:50:00,59.13,59.13,59.06,59.08,54000.0,42.775,42.775,42.7244,42.7389,54000.0
2008-06-30 12:55:00,59.08,59.12,58.84,59.0,200200.0,42.7389,42.7678,42.5652,42.681,200200.0
2008-06-30 13:00:00,59.0,59.01,58.88,58.98,67000.0,42.681,42.6882,42.5942,42.6665,67000.0
2008-06-30 13:05:00,58.97,59.18,58.93,59.18,61600.0,42.6593,42.8112,42.6303,42.8112,61600.0
2008-06-30 13:10:00,59.16,59.32,59.11,59.32,111600.0,42.7967,42.9125,42.7606,42.9125,111600.0
2008-06-30 13:15:00,59.32,59.35,59.22,59.3,73400.0,42.9125,42.9342,42.8401,42.898,73400.0
2008-06-30 13:20:00,59.31,59.47,59.27,59.35,95400.0,42.9052,43.021,42.8763,42.9342,95400.0
2008-06-30 13:25:00,59.38,59.45,59.33,59.33,84600.0,42.9559,43.0065,42.9197,42.9197,84600.0
2008-06-30 13:30:00,59.33,59.35,58.99,59.01,131600.0,42.9197,42.9342,42.6737,42.6882,131600.0
2008-06-30 13:35:00,58.99,59.04,58.9,59.01,85200.0,42.6737,42.7099,42.6086,42.6882,85200.0
2008-06-30 13:40:00,58.98,59.1,58.81,59.09,368800.0,42.6665,42.7533,42.5435,42.7461,368800.0
2008-06-30 13:45:00,59.09,59.24,59.03,59.05,103600.0,42.7461,42.8546,42.7027,42.7172,103600.0
2008-06-30 13:50:00,59.05,59.09,58.91,58.98,116000.0,42.7172,42.7461,42.6159,42.6665,116000.0
2008-06-30 13:55:00,58.98,59.19,58.98,59.17,96200.0,42.6665,42.8184,42.6665,42.804,96200.0
2008-06-30 14:00:00,59.17,59.34,59.07,59.23,147400.0,42.804,42.9269,42.7316,42.8474,147400.0
2008-06-30 14:05:00,59.23,59.34,59.14,59.32,78600.0,42.8474,42.9269,42.7823,42.9125,78600.0
2008-06-30 14:10:00,59.3,59.34,59.2,59.27,100000.0,42.898,42.9269,42.8257,42.8763,100000.0
2008-06-30 14:15:00,59.27,59.35,59.23,59.35,77000.0,42.8763,42.9342,42.8474,42.9342,77000.0
2008-06-30 14:20:00,59.33,59.36,59.18,59.34,65200.0,42.9197,42.9414,42.8112,42.9269,65200.0
2008-06-30 14:25:00,59.37,59.43,59.26,59.35,93800.0,42.9486,42.992,42.8691,42.9342,93800.0
2008-06-30 14:30:00,59.35,59.41,59.25,59.25,62200.0,42.9342,42.9776,42.8618,42.8618,62200.0
2008-06-30 14:35:00,59.27,59.31,59.2,59.24,89400.0,42.8763,42.9052,42.8257,42.8546,89400.0
2008-06-30 14:40:00,59.25,59.34,59.1,59.24,111800.0,42.8618,42.9269,42.7533,42.8546,111800.0
2008-06-30 14:45:00,59.22,59.31,59.15,59.3,93200.0,42.8401,42.9052,42.7895,42.898,93200.0
2008-06-30 14:50:00,59.3,59.37,59.29,59.37,45800.0,42.898,42.9486,42.8908,42.9486,45800.0
2008-06-30 14:55:00,59.33,59.38,59.3,59.31,59000.0,42.9197,42.9559,42.898,42.9052,59000.0
2008-06-30 15:00:00,59.31,59.45,59.3,59.33,102600.0,42.9052,43.0065,42.898,42.9197,102600.0
2008-06-30 15:05:00,59.33,59.45,59.32,59.41,111600.0,42.9197,43.0065,42.9125,42.9776,111600.0
2008-06-30 15:10:00,59.43,59.57,59.4,59.55,151000.0,42.992,43.0933,42.9703,43.0789,151000.0
2008-06-30 15:15:00,59.57,59.62,59.27,59.29,188600.0,43.0933,43.1295,42.8763,42.8908,188600.0
2008-06-30 15:20:00,59.3,59.32,59.13,59.27,271800.0,42.898,42.9125,42.775,42.8763,271800.0
2008-06-30 15:25:00,59.28,59.32,59.17,59.26,142800.0,42.8835,42.9125,42.804,42.8691,142800.0
2008-06-30 15:30:00,59.26,59.29,59.02,59.02,265200.0,42.8691,42.8908,42.6955,42.6955,265200.0
2008-06-30 15:35:00,59.02,59.1,58.91,58.94,233800.0,42.6955,42.7533,42.6159,42.6376,233800.0
2008-06-30 15:40:00,58.93,59.14,58.93,59.01,214400.0,42.6303,42.7823,42.6303,42.6882,214400.0
2008-06-30 15:45:00,59.01,59.01,58.64,58.72,271400.0,42.6882,42.6882,42.4206,42.4784,271400.0
2008-06-30 15:50:00,58.71,58.9,58.58,58.62,241000.0,42.4712,42.6086,42.3772,42.4061,241000.0
2008-06-30 15:55:00,58.62,58.74,58.59,58.63,316200.0,42.4061,42.4929,42.3844,42.4133,316200.0
2008-07-01 09:30:00,58.29,58.56,58.01,58.4,462400.0,42.1674,42.3627,41.9648,42.2469,462400.0
2008-07-01 09:35:00,58.4,58.41,57.84,58.34,456800.0,42.2469,42.2542,41.8418,42.2035,456800.0
2008-07-01 09:40:00,58.3,58.32,57.92,57.94,374400.0,42.1746,42.1891,41.8997,41.9142,374400.0
2008-07-01 09:45:00,57.95,58.33,57.9,57.97,352800.0,41.9214,42.1963,41.8852,41.9359,352800.0
2008-07-01 09:50:00,57.98,58.14,57.9,58.0,221800.0,41.9431,42.0589,41.8852,41.9576,221800.0
2008-07-01 09:55:00,57.98,58.0,57.61,57.71,470000.0,41.9431,41.9576,41.6754,41.7478,470000.0
2008-07-01 10:00:00,57.7,58.2,57.53,57.71,605400.0,41.7406,42.1023,41.6176,41.7478,605400.0
2008-07-01 10:05:00,57.71,57.77,57.52,57.7,289200.0,41.7478,41.7912,41.6103,41.7406,289200.0
2008-07-01 10:10:00,57.69,57.72,57.5,57.55,296400.0,41.7333,41.755,41.5959,41.632,296400.0
2008-07-01 10:15:00,57.52,57.55,57.25,57.27,300000.0,41.6103,41.632,41.415,41.4295,300000.0
2008-07-01 10:20:00,57.27,57.35,57.01,57.06,427600.0,41.4295,41.4874,41.2414,41.2776,427600.0
2008-07-01 10:25:00,57.05,57.28,57.01,57.27,270400.0,41.2703,41.4367,41.2414,41.4295,270400.0
2008-07-01 10:30:00,57.3,57.52,57.27,57.46,303200.0,41.4512,41.6103,41.4295,41.5669,303200.0
2008-07-01 10:35:00,57.44,57.5,57.3,57.3,235800.0,41.5525,41.5959,41.4512,41.4512,235800.0
2008-07-01 10:40:00,57.35,57.38,57.15,57.34,185400.0,41.4874,41.5091,41.3427,41.4801,185400.0
2008-07-01 10:45:00,57.34,58.22,57.25,57.47,232400.0,41.4801,42.1167,41.415,41.5742,232400.0
2008-07-01 10:50:00,57.45,57.48,57.34,57.44,223600.0,41.5597,41.5814,41.4801,41.5525,223600.0
2008-07-01 10:55:00,57.44,57.54,57.35,57.52,200000.0,41.5525,41.6248,41.4874,41.6103,200000.0
2008-07-01 11:00:00,57.51,57.72,57.51,57.53,227800.0,41.6031,41.755,41.6031,41.6176,227800.0
2008-07-01 11:05:00,57.53,57.73,57.53,57.68,266200.0,41.6176,41.7623,41.6176,41.7261,266200.0
2008-07-01 11:10:00,57.66,57.77,57.57,57.77,237400.0,41.7116,41.7912,41.6465,41.7912,237400.0
2008-07-01 11:15:00,57.77,57.82,57.47,57.52,196800.0,41.7912,41.8274,41.5742,41.6103,196800.0
2008-07-01 11:20:00,57.52,57.64,57.44,57.51,216000.0,41.6103,41.6972,41.5525,41.6031,216000.0
2008-07-01 11:25:00,57.54,57.76,57.48,57.69,155600.0,41.6248,41.784,41.5814,41.7333,155600.0
2008-07-01 11:30:00,57.69,57.87,57.62,57.77,132000.0,41.7333,41.8635,41.6827,41.7912,132000.0
2008-07-01 11:35:00,57.77,57.94,57.73,57.88,136600.0,41.7912,41.9142,41.7623,41.8708,136600.0
2008-07-01 11:40:00,57.86,57.88,57.73,57.75,112800.0,41.8563,41.8708,41.7623,41.7767,112800.0
2008-07-01 11:45:00,57.75,57.85,57.72,57.75,210600.0,41.7767,41.8491,41.755,41.7767,210600.0
2008-07-01 11:50:00,57.74,57.82,57.71,57.74,113000.0,41.7695,41.8274,41.7478,41.7695,113000.0
2008-07-01 11:55:00,57.76,57.77,57.58,57.6,189600.0,41.784,41.7912,41.6537,41.6682,189600.0
2008-07-01 12:00:00,57.6,57.61,57.18,57.18,251000.0,41.6682,41.6754,41.3644,41.3644,251000.0
2008-07-01 12:05:00,57.18,57.32,57.1,57.23,185400.0,41.3644,41.4657,41.3065,41.4006,185400.0
2008-07-01 12:10:00,57.23,57.24,56.77,56.81,396800.0,41.4006,41.4078,41.0678,41.0967,396800.0
2008-07-01 12:15:00,56.8,57.07,56.7,56.98,366000.0,41.0895,41.2848,41.0171,41.2197,366000.0
2008-07-01 12:20:00,56.98,57.01,56.71,56.77,235000.0,41.2197,41.2414,41.0244,41.0678,235000.0
2008-07-01 12:25:00,56.74,56.76,56.45,56.46,318600.0,41.0461,41.0606,40.8363,40.8435,318600.0
2008-07-01 12:30:00,56.46,56.85,56.45,56.74,264600.0,40.8435,41.1257,40.8363,41.0461,264600.0
2008-07-01 12:35:00,56.74,56.84,56.66,56.77,178800.0,41.0461,41.1184,40.9882,41.0678,178800.0
2008-07-01 12:40:00,56.77,56.77,56.43,56.44,241200.0,41.0678,41.0678,40.8218,40.8291,241200.0
2008-07-01 12:45:00,56.43,56.56,56.32,56.48,250200.0,40.8218,40.9159,40.7423,40.858,250200.0
2008-07-01 12:50:00,56.48,56.7,56.44,56.68,146000.0,40.858,41.0171,40.8291,41.0027,146000.0
2008-07-01 12:55:00,56.68,56.91,56.68,56.83,161800.0,41.0027,41.1691,41.0027,41.1112,161800.0
2008-07-01 13:00:00,56.83,56.88,56.64,56.73,162000.0,41.1112,41.1474,40.9737,41.0389,162000.0
2008-07-01 13:05:00,56.71,56.74,56.53,56.63,130000.0,41.0244,41.0461,40.8942,40.9665,130000.0
2008-07-01 13:10:00,56.63,56.75,56.56,56.74,129800.0,40.9665,41.0533,40.9159,41.0461,129800.0
2008-07-01 13:15:00,56.74,56.83,56.68,56.68,141800.0,41.0461,41.1112,41.0027,41.0027,141800.0
2008-07-01 13:20:00,56.69,56.99,56.65,56.88,171200.0,41.0099,41.2269,40.981,41.1474,171200.0
2008-07-01 13:25:00,56.86,56.98,56.73,56.84,107200.0,41.1329,41.2197,41.0389,41.1184,107200.0
2008-07-01 13:30:00,56.85,56.88,56.65,56.79,129400.0,41.1257,41.1474,40.981,41.0823,129400.0
2008-07-01 13:35:00,56.77,56.81,56.62,56.74,99000.0,41.0678,41.0967,40.9593,41.0461,99000.0
2008-07-01 13:40:00,56.74,56.81,56.55,56.68,231600.0,41.0461,41.0967,40.9086,41.0027,231600.0
2008-07-01 13:45:00,56.69,56.87,56.61,56.87,271800.0,41.0099,41.1401,40.952,41.1401,271800.0
2008-07-01 13:50:00,56.84,57.14,56.75,56.99,318800.0,41.1184,41.3354,41.0533,41.2269,318800.0
2008-07-01 13:55:00,56.99,56.99,56.67,56.76,210200.0,41.2269,41.2269,40.9954,41.0606,210200.0
2008-07-01 14:00:00,56.76,57.02,56.75,56.88,289000.0,41.0606,41.2486,41.0533,41.1474,289000.0
2008-07-01 14:05:00,56.88,57.04,56.77,56.92,257400.0,41.1474,41.2631,41.0678,41.1763,257400.0
2008-07-01 14:10:00,56.91,57.27,56.88,57.06,240800.0,41.1691,41.4295,41.1474,41.2776,240800.0
2008-07-01 14:15:00,57.06,57.31,57.04,57.24,178400.0,41.2776,41.4584,41.2631,41.4078,178400.0
2008-07-01 14:20:00,57.26,57.44,57.22,57.29,150600.0,41.4223,41.5525,41.3933,41.444,150600.0
2008-07-01 14:25:00,57.29,57.42,57.16,57.36,160800.0,41.444,41.538,41.3499,41.4946,160800.0
2008-07-01 14:30:00,57.36,57.41,57.25,57.3,153400.0,41.4946,41.5308,41.415,41.4512,153400.0
2008-07-01 14:35:00,57.31,57.41,57.17,57.31,133800.0,41.4584,41.5308,41.3571,41.4584,133800.0
2008-07-01 14:40:00,57.3,57.59,57.28,57.55,241400.0,41.4512,41.661,41.4367,41.632,241400.0
2008-07-01 14:45:00,57.55,57.77,57.55,57.71,320800.0,41.632,41.7912,41.632,41.7478,320800.0
2008-07-01 14:50:00,57.71,57.77,57.32,57.35,268400.0,41.7478,41.7912,41.4657,41.4874,268400.0
2008-07-01 14:55:00,57.37,57.67,57.35,57.55,206000.0,41.5018,41.7189,41.4874,41.632,206000.0
2008-07-01 15:00:00,57.55,57.78,57.43,57.77,226000.0,41.632,41.7984,41.5452,41.7912,226000.0
2008-07-01 15:05:00,57.77,57.81,57.62,57.74,308800.0,41.7912,41.8201,41.6827,41.7695,308800.0
2008-07-01 15:10:00,57.74,57.79,57.51,57.6,165600.0,41.7695,41.8057,41.6031,41.6682,165600.0
2008-07-01 15:15:00,57.62,57.79,57.47,57.48,241000.0,41.6827,41.8057,41.5742,41.5814,241000.0
2008-07-01 15:20:00,57.5,57.64,57.44,57.56,201000.0,41.5959,41.6972,41.5525,41.6393,201000.0
2008-07-01 15:25:00,57.57,58.22,57.4,57.48,249200.0,41.6465,42.1167,41.5235,41.5814,249200.0
2008-07-01 15:30:00,57.48,57.77,57.44,57.74,278600.0,41.5814,41.7912,41.5525,41.7695,278600.0
2008-07-01 15:35:00,57.74,57.97,57.72,57.91,319400.0,41.7695,41.9359,41.755,41.8925,319400.0
2008-07-01 15:40:00,57.92,57.98,57.7,57.73,322800.0,41.8997,41.9431,41.7406,41.7623,322800.0
2008-07-01 15:45:00,57.72,57.84,57.61,57.76,298800.0,41.755,41.8418,41.6754,41.784,298800.0
2008-07-01 15:50:00,57.76,57.84,57.62,57.8,223000.0,41.784,41.8418,41.6827,41.8129,223000.0
2008-07-01 15:55:00,57.79,57.93,57.76,57.85,378200.0,41.8057,41.9069,41.784,41.8491,378200.0
2008-07-02 09:30:00,58.01,58.45,57.58,58.36,295600.0,41.9648,42.2831,41.6537,42.218,295600.0
2008-07-02 09:35:00,58.36,58.5,58.01,58.4,243600.0,42.218,42.3193,41.9648,42.2469,243600.0
2008-07-02 09:40:00,58.41,58.5,58.22,58.27,374800.0,42.2542,42.3193,42.1167,42.1529,374800.0
2008-07-02 09:45:00,58.28,58.45,58.18,58.41,404600.0,42.1601,42.2831,42.0878,42.2542,404600.0
2008-07-02 09:50:00,58.41,58.44,58.08,58.33,368400.0,42.2542,42.2759,42.0154,42.1963,368400.0
2008-07-02 09:55:00,58.31,58.4,58.21,58.33,476000.0,42.1818,42.2469,42.1095,42.1963,476000.0
2008-07-02 10:00:00,58.33,58.4,57.95,57.98,523000.0,42.1963,42.2469,41.9214,41.9431,523000.0
2008-07-02 10:05:00,57.97,58.05,57.51,57.65,591800.0,41.9359,41.9937,41.6031,41.7044,591800.0
2008-07-02 10:10:00,57.69,57.69,57.21,57.29,427600.0,41.7333,41.7333,41.3861,41.444,427600.0
2008-07-02 10:15:00,57.27,57.31,56.87,56.88,410400.0,41.4295,41.4584,41.1401,41.1474,410400.0
2008-07-02 10:20:00,56.89,56.98,56.5,56.77,646200.0,41.1546,41.2197,40.8725,41.0678,646200.0
2008-07-02 10:25:00,56.77,56.82,56.22,56.65,629000.0,41.0678,41.104,40.6699,40.981,629000.0
2008-07-02 10:30:00,56.65,56.65,56.26,56.29,466200.0,40.981,40.981,40.6988,40.7206,466200.0
2008-07-02 10:35:00,56.29,56.35,55.86,56.27,683200.0,40.7206,40.764,40.4095,40.7061,683200.0
2008-07-02 10:40:00,56.27,56.54,56.08,56.54,331800.0,40.7061,40.9014,40.5686,40.9014,331800.0
2008-07-02 10:45:00,56.54,56.67,56.38,56.54,468200.0,40.9014,40.9954,40.7857,40.9014,468200.0
2008-07-02 10:50:00,56.53,56.76,56.49,56.69,452000.0,40.8942,41.0606,40.8652,41.0099,452000.0
2008-07-02 10:55:00,56.68,56.68,56.25,56.48,350400.0,41.0027,41.0027,40.6916,40.858,350400.0
2008-07-02 11:00:00,56.49,56.52,56.35,56.42,155600.0,40.8652,40.8869,40.764,40.8146,155600.0
2008-07-02 11:05:00,56.4,56.52,56.34,56.36,127800.0,40.8001,40.8869,40.7567,40.7712,127800.0
2008-07-02 11:10:00,56.34,56.43,56.21,56.26,190400.0,40.7567,40.8218,40.6627,40.6988,190400.0
2008-07-02 11:15:00,56.26,56.27,55.9,55.92,256400.0,40.6988,40.7061,40.4384,40.4529,256400.0
2008-07-02 11:20:00,55.92,55.99,55.72,55.95,269600.0,40.4529,40.5035,40.3082,40.4746,269600.0
2008-07-02 11:25:00,55.97,56.04,55.58,55.6,385000.0,40.4891,40.5397,40.2069,40.2214,385000.0
2008-07-02 11:30:00,55.6,55.67,55.41,55.42,430400.0,40.2214,40.272,40.084,40.0912,430400.0
2008-07-02 11:35:00,55.43,55.48,55.11,55.17,426200.0,40.0984,40.1346,39.8669,39.9103,426200.0
2008-07-02 11:40:00,55.18,55.35,55.15,55.23,324400.0,39.9176,40.0405,39.8959,39.9537,324400.0
2008-07-02 11:45:00,55.23,55.27,55.01,55.25,303400.0,39.9537,39.9827,39.7946,39.9682,303400.0
2008-07-02 11:50:00,55.26,55.28,55.13,55.21,298000.0,39.9754,39.9899,39.8814,39.9393,298000.0
2008-07-02 11:55:00,55.21,55.8,55.04,55.05,254400.0,39.9393,40.3661,39.8163,39.8235,254400.0
2008-07-02 12:00:00,55.04,55.17,55.04,55.09,398400.0,39.8163,39.9103,39.8163,39.8525,398400.0
2008-07-02 12:05:00,55.1,55.34,55.05,55.33,389600.0,39.8597,40.0333,39.8235,40.0261,389600.0
2008-07-02 12:10:00,55.33,55.61,55.32,55.59,471000.0,40.0261,40.2286,40.0188,40.2142,471000.0
2008-07-02 12:15:00,55.61,55.79,55.41,55.41,340400.0,40.2286,40.3588,40.084,40.084,340400.0
2008-07-02 12:20:00,55.42,55.44,55.16,55.17,272600.0,40.0912,40.1057,39.9031,39.9103,272600.0
2008-07-02 12:25:00,55.19,55.19,54.79,54.8,707400.0,39.9248,39.9248,39.6354,39.6427,707400.0
2008-07-02 12:30:00,54.77,54.81,54.55,54.71,412800.0,39.621,39.6499,39.4618,39.5776,412800.0
2008-07-02 12:35:00,54.7,54.72,54.27,54.28,609400.0,39.5703,39.5848,39.2593,39.2665,609400.0
2008-07-02 12:40:00,54.28,54.51,54.18,54.47,788400.0,39.2665,39.4329,39.1942,39.404,788400.0
2008-07-02 12:45:00,54.47,54.68,54.44,54.56,438600.0,39.404,39.5559,39.3822,39.4691,438600.0
2008-07-02 12:50:00,54.57,54.91,54.56,54.87,373000.0,39.4763,39.7223,39.4691,39.6933,373000.0
2008-07-02 12:55:00,54.88,54.91,54.75,54.88,322200.0,39.7005,39.7223,39.6065,39.7005,322200.0
2008-07-02 13:00:00,54.88,55.01,54.81,54.95,491800.0,39.7005,39.7946,39.6499,39.7512,491800.0
2008-07-02 13:05:00,54.96,55.06,54.95,55.01,332400.0,39.7584,39.8308,39.7512,39.7946,332400.0
2008-07-02 13:10:00,55.01,55.44,55.01,55.43,321800.0,39.7946,40.1057,39.7946,40.0984,321800.0
2008-07-02 13:15:00,55.42,55.54,55.13,55.26,265800.0,40.0912,40.178,39.8814,39.9754,265800.0
2008-07-02 13:20:00,55.26,55.85,55.26,55.66,600400.0,39.9754,40.4023,39.9754,40.2648,600400.0
2008-07-02 13:25:00,55.66,55.89,55.52,55.89,193200.0,40.2648,40.4312,40.1635,40.4312,193200.0
2008-07-02 13:30:00,55.9,55.93,55.52,55.52,377000.0,40.4384,40.4601,40.1635,40.1635,377000.0
2008-07-02 13:35:00,55.52,55.63,55.46,55.59,188400.0,40.1635,40.2431,40.1201,40.2142,188400.0
2008-07-02 13:40:00,55.59,55.93,55.58,55.93,187400.0,40.2142,40.4601,40.2069,40.4601,187400.0
2008-07-02 13:45:00,55.91,55.99,55.73,55.98,375000.0,40.4457,40.5035,40.3154,40.4963,375000.0
2008-07-02 13:50:00,55.98,56.1,55.86,56.1,294800.0,40.4963,40.5831,40.4095,40.5831,294800.0
2008-07-02 13:55:00,56.11,56.34,56.08,56.1,371400.0,40.5903,40.7567,40.5686,40.5831,371400.0
2008-07-02 14:00:00,56.11,56.55,56.1,56.55,394800.0,40.5903,40.9086,40.5831,40.9086,394800.0
2008-07-02 14:05:00,56.55,56.61,56.28,56.35,388400.0,40.9086,40.952,40.7133,40.764,388400.0
2008-07-02 14:10:00,56.34,56.34,56.04,56.04,159200.0,40.7567,40.7567,40.5397,40.5397,159200.0
2008-07-02 14:15:00,56.05,56.19,56.01,56.16,127600.0,40.5469,40.6482,40.518,40.6265,127600.0
2008-07-02 14:20:00,56.16,56.17,55.91,55.94,220400.0,40.6265,40.6337,40.4457,40.4674,220400.0
2008-07-02 14:25:00,55.94,55.95,55.6,55.73,357200.0,40.4674,40.4746,40.2214,40.3154,357200.0
2008-07-02 14:30:00,55.73,55.82,55.6,55.76,567200.0,40.3154,40.3806,40.2214,40.3371,567200.0
2008-07-02 14:35:00,55.77,55.83,55.31,55.35,397400.0,40.3444,40.3878,40.0116,40.0405,397400.0
2008-07-02 14:40:00,55.37,55.7,55.36,55.63,232800.0,40.055,40.2937,40.0478,40.2431,232800.0
2008-07-02 14:45:00,55.63,55.65,55.38,55.4,172600.0,40.2431,40.2576,40.0623,40.0767,172600.0
2008-07-02 14:50:00,55.4,55.42,55.07,55.07,433400.0,40.0767,40.0912,39.838,39.838,433400.0
2008-07-02 14:55:00,55.07,55.07,54.83,55.02,448400.0,39.838,39.838,39.6644,39.8018,448400.0
2008-07-02 15:00:00,55.02,55.12,54.95,55.03,380200.0,39.8018,39.8742,39.7512,39.8091,380200.0
2008-07-02 15:05:00,55.04,55.04,54.69,54.72,477000.0,39.8163,39.8163,39.5631,39.5848,477000.0
2008-07-02 15:10:00,54.72,55.06,54.63,54.88,260800.0,39.5848,39.8308,39.5197,39.7005,260800.0
2008-07-02 15:15:00,54.89,54.91,54.51,54.51,339400.0,39.7078,39.7223,39.4329,39.4329,339400.0
2008-07-02 15:20:00,54.51,54.6,54.4,54.57,467000.0,39.4329,39.498,39.3533,39.4763,467000.0
2008-07-02 15:25:00,54.55,54.66,54.37,54.38,455800.0,39.4618,39.5414,39.3316,39.3388,455800.0
2008-07-02 15:30:00,54.38,54.44,54.1,54.13,497400.0,39.3388,39.3822,39.1363,39.158,497400.0
2008-07-02 15:35:00,54.13,54.35,54.0,54.17,507200.0,39.158,39.3171,39.064,39.1869,507200.0
2008-07-02 15:40:00,54.15,54.18,54.0,54.14,703000.0,39.1725,39.1942,39.064,39.1652,703000.0
2008-07-02 15:45:00,54.13,54.22,53.93,53.93,606200.0,39.158,39.2231,39.0133,39.0133,606200.0
2008-07-02 15:50:00,53.94,54.0,53.77,53.91,630600.0,39.0205,39.064,38.8976,38.9988,630600.0
2008-07-02 15:55:00,53.88,54.04,53.8,53.87,723000.0,38.9771,39.0929,38.9193,38.9699,723000.0
2008-07-03 08:00:00,53.46,53.46,52.52,52.52,1000.0,38.6733,38.6733,37.9933,37.9933,1000.0
2008-07-03 08:05:00,52.55,53.46,52.55,53.46,1400.0,38.015,38.6733,38.015,38.6733,1400.0
2008-07-03 08:10:00,53.46,53.46,53.46,53.46,0.0,38.6733,38.6733,38.6733,38.6733,0.0
2008-07-03 08:15:00,53.46,53.46,53.46,53.46,0.0,38.6733,38.6733,38.6733,38.6733,0.0
2008-07-03 08:20:00,52.65,52.65,52.6,52.6,1000.0,38.0874,38.0874,38.0512,38.0512,1000.0
2008-07-03 08:25:00,53.48,53.48,53.48,53.48,400.0,38.6878,38.6878,38.6878,38.6878,400.0
2008-07-03 08:30:00,53.48,53.48,53.48,53.48,0.0,38.6878,38.6878,38.6878,38.6878,0.0
2008-07-03 08:35:00,53.6,53.63,53.6,53.63,800.0,38.7746,38.7963,38.7746,38.7963,800.0
2008-07-03 08:40:00,53.61,54.33,53.61,54.33,8400.0,38.7818,39.3027,38.7818,39.3027,8400.0
2008-07-03 08:45:00,54.0,54.21,54.0,54.21,4200.0,39.064,39.2159,39.064,39.2159,4200.0
2008-07-03 08:50:00,54.33,54.33,54.0,54.0,1600.0,39.3027,39.3027,39.064,39.064,1600.0
2008-07-03 08:55:00,54.18,54.22,54.17,54.22,600.0,39.1942,39.2231,39.1869,39.2231,600.0
2008-07-03 09:00:00,54.01,54.49,54.01,54.49,5000.0,39.0712,39.4184,39.0712,39.4184,5000.0
2008-07-03 09:05:00,54.23,54.23,54.21,54.21,600.0,39.2303,39.2303,39.2159,39.2159,600.0
2008-07-03 09:10:00,54.21,54.21,54.21,54.21,0.0,39.2159,39.2159,39.2159,39.2159,0.0
2008-07-03 09:15:00,54.14,54.49,54.14,54.34,1400.0,39.1652,39.4184,39.1652,39.3099,1400.0
2008-07-03 09:20:00,54.34,54.34,54.34,54.34,400.0,39.3099,39.3099,39.3099,39.3099,400.0
2008-07-03 09:25:00,54.23,54.23,54.23,54.23,200.0,39.2303,39.2303,39.2303,39.2303,200.0
2008-07-03 09:30:00,54.22,54.45,54.01,54.24,546600.0,39.2231,39.3895,39.0712,39.2376,546600.0
2008-07-03 09:35:00,54.24,54.63,54.06,54.11,460600.0,39.2376,39.5197,39.1074,39.1435,460600.0
2008-07-03 09:40:00,54.08,54.11,53.77,54.02,539400.0,39.1218,39.1435,38.8976,39.0784,539400.0
2008-07-03 09:45:00,54.0,54.02,53.02,53.28,838200.0,39.064,39.0784,38.355,38.5431,838200.0
2008-07-03 09:50:00,53.29,53.4,52.63,52.94,547400.0,38.5503,38.6299,38.0729,38.2971,547400.0
2008-07-03 09:55:00,52.96,53.0,52.69,52.84,550600.0,38.3116,38.3405,38.1163,38.2248,550600.0
2008-07-03 10:00:00,52.82,52.85,51.77,51.83,842600.0,38.2103,38.232,37.4508,37.4942,842600.0
2008-07-03 10:05:00,51.83,52.41,51.82,52.29,706000.0,37.4942,37.9137,37.4869,37.8269,706000.0
2008-07-03 10:10:00,52.29,52.29,51.96,52.27,569200.0,37.8269,37.8269,37.5882,37.8125,569200.0
2008-07-03 10:15:00,52.26,52.38,52.13,52.24,649200.0,37.8052,37.892,37.7112,37.7908,649200.0
2008-07-03 10:20:00,52.24,52.66,52.17,52.63,363000.0,37.7908,38.0946,37.7401,38.0729,363000.0
2008-07-03 10:25:00,52.65,52.8,52.34,52.68,429800.0,38.0874,38.1959,37.8631,38.1091,429800.0
2008-07-03 10:30:00,52.68,52.8,52.61,52.78,308400.0,38.1091,38.1959,38.0584,38.1814,308400.0
2008-07-03 10:35:00,52.77,53.42,52.73,53.22,606000.0,38.1742,38.6444,38.1452,38.4997,606000.0
2008-07-03 10:40:00,53.26,53.49,53.0,53.26,369200.0,38.5286,38.695,38.3405,38.5286,369200.0
2008-07-03 10:45:00,53.25,53.65,52.93,53.62,361800.0,38.5214,38.8108,38.2899,38.7891,361800.0
2008-07-03 10:50:00,53.63,54.0,53.63,53.99,544400.0,38.7963,39.064,38.7963,39.0567,544400.0
2008-07-03 10:55:00,53.98,54.14,53.9,53.91,417400.0,39.0495,39.1652,38.9916,38.9988,417400.0
2008-07-03 11:00:00,53.91,54.24,53.67,54.13,403000.0,38.9988,39.2376,38.8252,39.158,403000.0
2008-07-03 11:05:00,54.13,54.74,54.13,54.66,502800.0,39.158,39.5993,39.158,39.5414,502800.0
2008-07-03 11:10:00,54.67,54.71,54.48,54.7,345200.0,39.5486,39.5776,39.4112,39.5703,345200.0
2008-07-03 11:15:00,54.7,54.7,54.13,54.33,259800.0,39.5703,39.5703,39.158,39.3027,259800.0
2008-07-03 11:20:00,54.34,54.63,54.13,54.57,258000.0,39.3099,39.5197,39.158,39.4763,258000.0
2008-07-03 11:25:00,54.57,54.95,54.5,54.94,368600.0,39.4763,39.7512,39.4257,39.744,368600.0
2008-07-03 11:30:00,54.94,55.0,54.48,54.48,298400.0,39.744,39.7874,39.4112,39.4112,298400.0
2008-07-03 11:35:00,54.46,54.6,54.35,54.42,242200.0,39.3967,39.498,39.3171,39.3678,242200.0
2008-07-03 11:40:00,54.44,54.48,54.06,54.06,245000.0,39.3822,39.4112,39.1074,39.1074,245000.0
2008-07-03 11:45:00,54.05,54.5,54.0,54.27,135200.0,39.1001,39.4257,39.064,39.2593,135200.0
2008-07-03 11:50:00,54.3,54.49,54.27,54.32,183000.0,39.281,39.4184,39.2593,39.2954,183000.0
2008-07-03 11:55:00,54.33,54.38,53.82,53.93,296400.0,39.3027,39.3388,38.9337,39.0133,296400.0
2008-07-03 12:00:00,53.94,54.35,53.71,53.85,354600.0,39.0205,39.3171,38.8542,38.9554,354600.0
2008-07-03 12:05:00,53.88,53.92,53.48,53.53,177000.0,38.9771,39.0061,38.6878,38.7239,177000.0
2008-07-03 12:10:00,53.54,53.74,53.41,53.7,244600.0,38.7312,38.8759,38.6371,38.8469,244600.0
2008-07-03 12:15:00,53.68,53.94,53.51,53.94,166800.0,38.8325,39.0205,38.7095,39.0205,166800.0
2008-07-03 12:20:00,53.94,53.95,53.58,53.92,165600.0,39.0205,39.0278,38.7601,39.0061,165600.0
2008-07-03 12:25:00,53.93,54.1,53.88,53.97,168000.0,39.0133,39.1363,38.9771,39.0422,168000.0
2008-07-03 12:30:00,53.99,54.05,53.48,53.71,170600.0,39.0567,39.1001,38.6878,38.8542,170600.0
2008-07-03 12:35:00,53.7,54.25,53.7,54.07,238000.0,38.8469,39.2448,38.8469,39.1146,238000.0
2008-07-03 12:40:00,54.07,54.23,53.84,54.12,237000.0,39.1146,39.2303,38.9482,39.1508,237000.0
2008-07-03 12:45:00,54.1,54.37,54.04,54.24,285000.0,39.1363,39.3316,39.0929,39.2376,285000.0
2008-07-03 12:50:00,54.23,54.24,54.0,54.1,174200.0,39.2303,39.2376,39.064,39.1363,174200.0
2008-07-03 12:55:00,54.09,54.31,54.04,54.24,290800.0,39.1291,39.2882,39.0929,39.2376,290800.0
2008-07-07 09:30:00,53.98,54.61,53.51,54.47,452600.0,39.0495,39.5052,38.7095,39.404,452600.0
2008-07-07 09:35:00,54.46,55.04,54.3,54.84,536400.0,39.3967,39.8163,39.281,39.6716,536400.0
2008-07-07 09:40:00,54.84,55.12,54.83,54.91,633800.0,39.6716,39.8742,39.6644,39.7223,633800.0
2008-07-07 09:45:00,54.94,55.21,54.27,55.2,968800.0,39.744,39.9393,39.2593,39.932,968800.0
2008-07-07 09:50:00,55.22,55.47,54.8,55.47,473600.0,39.9465,40.1274,39.6427,40.1274,473600.0
2008-07-07 09:55:00,55.47,55.7,55.37,55.5,449800.0,40.1274,40.2937,40.055,40.1491,449800.0
2008-07-07 10:00:00,55.5,55.72,55.23,55.65,425400.0,40.1491,40.3082,39.9537,40.2576,425400.0
2008-07-07 10:05:00,55.66,55.87,55.41,55.81,447800.0,40.2648,40.4167,40.084,40.3733,447800.0
2008-07-07 10:10:00,55.81,55.84,55.36,55.59,244000.0,40.3733,40.395,40.0478,40.2142,244000.0
2008-07-07 10:15:00,55.59,55.64,55.26,55.32,210400.0,40.2142,40.2503,39.9754,40.0188,210400.0
2008-07-07 10:20:00,55.31,55.63,55.3,55.59,222200.0,40.0116,40.2431,40.0044,40.2142,222200.0
2008-07-07 10:25:00,55.59,55.78,55.37,55.75,198000.0,40.2142,40.3516,40.055,40.3299,198000.0
2008-07-07 10:30:00,55.77,56.0,55.55,55.61,158600.0,40.3444,40.5108,40.1852,40.2286,158600.0
2008-07-07 10:35:00,55.6,55.68,55.44,55.66,217000.0,40.2214,40.2793,40.1057,40.2648,217000.0
2008-07-07 10:40:00,55.67,55.79,55.63,55.77,147400.0,40.272,40.3588,40.2431,40.3444,147400.0
2008-07-07 10:45:00,55.77,55.8,55.43,55.5,161200.0,40.3444,40.3661,40.0984,40.1491,161200.0
2008-07-07 10:50:00,55.5,55.62,55.38,55.42,143200.0,40.1491,40.2359,40.0623,40.0912,143200.0
2008-07-07 10:55:00,55.4,55.55,55.3,55.42,109000.0,40.0767,40.1852,40.0044,40.0912,109000.0
2008-07-07 11:00:00,55.41,55.89,55.38,55.85,208000.0,40.084,40.4312,40.0623,40.4023,208000.0
2008-07-07 11:05:00,55.82,55.86,55.54,55.55,188200.0,40.3806,40.4095,40.178,40.1852,188200.0
2008-07-07 11:10:00,55.57,55.58,55.26,55.48,164000.0,40.1997,40.2069,39.9754,40.1346,164000.0
2008-07-07 11:15:00,55.47,55.75,55.47,55.75,158200.0,40.1274,40.3299,40.1274,40.3299,158200.0
2008-07-07 11:20:00,55.75,55.88,55.58,55.83,182800.0,40.3299,40.424,40.2069,40.3878,182800.0
2008-07-07 11:25:00,55.84,56.15,55.73,56.15,213200.0,40.395,40.6193,40.3154,40.6193,213200.0
2008-07-07 11:30:00,56.15,56.24,55.99,56.06,228800.0,40.6193,40.6844,40.5035,40.5542,228800.0
2008-07-07 11:35:00,56.07,56.11,55.93,56.04,134200.0,40.5614,40.5903,40.4601,40.5397,134200.0
2008-07-07 11:40:00,56.04,56.09,55.92,55.99,134000.0,40.5397,40.5759,40.4529,40.5035,134000.0
2008-07-07 11:45:00,56.01,56.07,55.88,55.98,362400.0,40.518,40.5614,40.424,40.4963,362400.0
2008-07-07 11:50:00,55.98,56.05,55.91,55.91,164800.0,40.4963,40.5469,40.4457,40.4457,164800.0
2008-07-07 11:55:00,55.93,55.93,55.63,55.73,140800.0,40.4601,40.4601,40.2431,40.3154,140800.0
2008-07-07 12:00:00,55.69,55.84,55.59,55.84,147200.0,40.2865,40.395,40.2142,40.395,147200.0
2008-07-07 12:05:00,55.83,56.02,55.65,55.65,153600.0,40.3878,40.5252,40.2576,40.2576,153600.0
2008-07-07 12:10:00,55.66,55.69,55.37,55.41,156000.0,40.2648,40.2865,40.055,40.084,156000.0
2008-07-07 12:15:00,55.41,55.41,54.85,54.92,277200.0,40.084,40.084,39.6788,39.7295,277200.0
2008-07-07 12:20:00,54.89,54.93,54.45,54.7,304400.0,39.7078,39.7367,39.3895,39.5703,304400.0
2008-07-07 12:25:00,54.7,54.84,54.34,54.4,224800.0,39.5703,39.6716,39.3099,39.3533,224800.0
2008-07-07 12:30:00,54.4,54.74,54.2,54.69,343600.0,39.3533,39.5993,39.2086,39.5631,343600.0
2008-07-07 12:35:00,54.68,54.72,54.56,54.58,153400.0,39.5559,39.5848,39.4691,39.4835,153400.0
2008-07-07 12:40:00,54.58,54.65,54.51,54.63,149600.0,39.4835,39.5342,39.4329,39.5197,149600.0
2008-07-07 12:45:00,54.63,54.76,54.57,54.59,371200.0,39.5197,39.6137,39.4763,39.4908,371200.0
2008-07-07 12:50:00,54.58,54.73,54.57,54.64,143200.0,39.4835,39.592,39.4763,39.5269,143200.0
2008-07-07 12:55:00,54.63,54.63,54.25,54.3,304200.0,39.5197,39.5197,39.2448,39.281,304200.0
2008-07-07 13:00:00,54.33,54.42,54.07,54.32,371200.0,39.3027,39.3678,39.1146,39.2954,371200.0
2008-07-07 13:05:00,54.32,54.44,54.13,54.27,268000.0,39.2954,39.3822,39.158,39.2593,268000.0
2008-07-07 13:10:00,54.27,54.54,54.25,54.45,157200.0,39.2593,39.4546,39.2448,39.3895,157200.0
2008-07-07 13:15:00,54.46,54.49,54.29,54.31,191000.0,39.3967,39.4184,39.2737,39.2882,191000.0
2008-07-07 13:20:00,54.32,54.34,54.12,54.26,268200.0,39.2954,39.3099,39.1508,39.252,268200.0
2008-07-07 13:25:00,54.25,54.3,54.11,54.17,133400.0,39.2448,39.281,39.1435,39.1869,133400.0
2008-07-07 13:30:00,54.18,54.54,54.17,54.32,191600.0,39.1942,39.4546,39.1869,39.2954,191600.0
2008-07-07 13:35:00,54.31,54.31,53.9,53.92,221000.0,39.2882,39.2882,38.9916,39.0061,221000.0
2008-07-07 13:40:00,53.94,53.94,53.83,53.92,184000.0,39.0205,39.0205,38.941,39.0061,184000.0
2008-07-07 13:45:00,53.92,54.32,53.92,54.26,364800.0,39.0061,39.2954,39.0061,39.252,364800.0
2008-07-07 13:50:00,54.26,54.4,54.2,54.38,211000.0,39.252,39.3533,39.2086,39.3388,211000.0
2008-07-07 13:55:00,54.4,54.62,54.34,54.38,228200.0,39.3533,39.5125,39.3099,39.3388,228200.0
2008-07-07 14:00:00,54.37,54.45,54.31,54.37,124600.0,39.3316,39.3895,39.2882,39.3316,124600.0
2008-07-07 14:05:00,54.39,54.39,54.21,54.27,230200.0,39.3461,39.3461,39.2159,39.2593,230200.0
2008-07-07 14:10:00,54.24,54.3,54.07,54.22,264400.0,39.2376,39.281,39.1146,39.2231,264400.0
2008-07-07 14:15:00,54.23,54.3,53.94,54.04,198000.0,39.2303,39.281,39.0205,39.0929,198000.0
2008-07-07 14:20:00,54.04,54.38,54.04,54.34,313600.0,39.0929,39.3388,39.0929,39.3099,313600.0
2008-07-07 14:25:00,54.33,54.47,54.3,54.42,197800.0,39.3027,39.404,39.281,39.3678,197800.0
2008-07-07 14:30:00,54.44,54.69,54.36,54.63,272800.0,39.3822,39.5631,39.3244,39.5197,272800.0
2008-07-07 14:35:00,54.63,54.63,54.33,54.38,143600.0,39.5197,39.5197,39.3027,39.3388,143600.0
2008-07-07 14:40:00,54.37,54.39,54.12,54.18,210200.0,39.3316,39.3461,39.1508,39.1942,210200.0
2008-07-07 14:45:00,54.16,54.18,53.82,53.99,323200.0,39.1797,39.1942,38.9337,39.0567,323200.0
2008-07-07 14:50:00,54.02,54.12,53.93,53.93,150600.0,39.0784,39.1508,39.0133,39.0133,150600.0
2008-07-07 14:55:00,53.92,53.99,53.87,53.9,204600.0,39.0061,39.0567,38.9699,38.9916,204600.0
2008-07-07 15:00:00,53.9,54.37,53.89,54.34,411000.0,38.9916,39.3316,38.9844,39.3099,411000.0
2008-07-07 15:05:00,54.35,54.38,54.16,54.27,329800.0,39.3171,39.3388,39.1797,39.2593,329800.0
2008-07-07 15:10:00,54.29,54.62,54.2,54.56,179600.0,39.2737,39.5125,39.2086,39.4691,179600.0
2008-07-07 15:15:00,54.56,55.1,54.48,55.07,384000.0,39.4691,39.8597,39.4112,39.838,384000.0
2008-07-07 15:20:00,55.07,55.08,54.77,54.85,225800.0,39.838,39.8452,39.621,39.6788,225800.0
2008-07-07 15:25:00,54.85,55.24,54.71,55.23,246000.0,39.6788,39.961,39.5776,39.9537,246000.0
2008-07-07 15:30:00,55.24,55.41,54.94,55.41,264200.0,39.961,40.084,39.744,40.084,264200.0
2008-07-07 15:35:00,55.39,55.44,55.22,55.38,414400.0,40.0695,40.1057,39.9465,40.0623,414400.0
2008-07-07 15:40:00,55.4,55.49,54.99,54.99,341200.0,40.0767,40.1418,39.7801,39.7801,341200.0
2008-07-07 15:45:00,55.0,55.13,54.85,54.91,334400.0,39.7874,39.8814,39.6788,39.7223,334400.0
2008-07-07 15:50:00,54.9,55.06,54.8,54.8,369400.0,39.715,39.8308,39.6427,39.6427,369400.0
2008-07-07 15:55:00,54.77,54.92,54.62,54.64,418200.0,39.621,39.7295,39.5125,39.5269,418200.0
2008-07-08 09:30:00,54.3,54.38,52.69,52.79,656400.0,39.281,39.3388,38.1163,38.1886,656400.0
2008-07-08 09:35:00,52.82,53.27,52.63,53.13,427600.0,38.2103,38.5359,38.0729,38.4346,427600.0
2008-07-08 09:40:00,53.14,53.39,52.82,52.83,397200.0,38.4418,38.6227,38.2103,38.2176,397200.0
2008-07-08 09:45:00,52.81,53.2,52.77,52.81,523800.0,38.2031,38.4852,38.1742,38.2031,523800.0
2008-07-08 09:50:00,52.77,52.92,52.1,52.15,460600.0,38.1742,38.2827,37.6895,37.7256,460600.0
2008-07-08 09:55:00,52.15,52.17,51.15,51.41,811200.0,37.7256,37.7401,37.0022,37.1903,811200.0
2008-07-08 10:00:00,51.4,51.75,51.15,51.56,672600.0,37.1831,37.4363,37.0022,37.2988,672600.0
2008-07-08 10:05:00,51.54,52.07,51.37,52.06,554000.0,37.2844,37.6678,37.1614,37.6605,554000.0
2008-07-08 10:10:00,52.03,52.06,51.34,51.34,568400.0,37.6388,37.6605,37.1397,37.1397,568400.0
2008-07-08 10:15:00,51.36,51.41,51.0,51.39,667000.0,37.1542,37.1903,36.8937,37.1759,667000.0
2008-07-08 10:20:00,51.39,51.53,51.11,51.2,460400.0,37.1759,37.2771,36.9733,37.0384,460400.0
2008-07-08 10:25:00,51.19,51.34,51.0,51.04,348000.0,37.0312,37.1397,36.8937,36.9227,348000.0
2008-07-08 10:30:00,51.03,51.34,51.03,51.21,330400.0,36.9154,37.1397,36.9154,37.0456,330400.0
2008-07-08 10:35:00,51.22,51.23,50.42,50.48,731600.0,37.0529,37.0601,36.4742,36.5176,731600.0
2008-07-08 10:40:00,50.49,50.7,50.26,50.5,568400.0,36.5248,36.6767,36.3584,36.532,568400.0
2008-07-08 10:45:00,50.49,50.54,50.35,50.53,559800.0,36.5248,36.561,36.4235,36.5537,559800.0
2008-07-08 10:50:00,50.51,50.87,50.38,50.7,597600.0,36.5393,36.7997,36.4452,36.6767,597600.0
2008-07-08 10:55:00,50.65,51.15,50.65,51.05,364400.0,36.6405,37.0022,36.6405,36.9299,364400.0
2008-07-08 11:00:00,51.07,51.1,50.8,50.98,330400.0,36.9444,36.9661,36.7491,36.8793,330400.0
2008-07-08 11:05:00,50.99,51.0,50.57,50.9,394400.0,36.8865,36.8937,36.5827,36.8214,394400.0
2008-07-08 11:10:00,50.89,51.26,50.81,51.15,409200.0,36.8142,37.0818,36.7563,37.0022,409200.0
2008-07-08 11:15:00,51.15,51.56,51.12,51.5,406000.0,37.0022,37.2988,36.9805,37.2554,406000.0
2008-07-08 11:20:00,51.5,51.8,51.0,51.59,538600.0,37.2554,37.4725,36.8937,37.3205,538600.0
2008-07-08 11:25:00,51.6,51.72,51.34,51.7,226000.0,37.3278,37.4146,37.1397,37.4001,226000.0
2008-07-08 11:30:00,51.72,51.74,51.49,51.56,293600.0,37.4146,37.4291,37.2482,37.2988,293600.0
2008-07-08 11:35:00,51.54,51.65,51.5,51.51,208600.0,37.2844,37.3639,37.2554,37.2627,208600.0
2008-07-08 11:40:00,51.51,51.57,51.35,51.38,254400.0,37.2627,37.3061,37.1469,37.1686,254400.0
2008-07-08 11:45:00,51.37,51.63,51.27,51.58,236000.0,37.1614,37.3495,37.0891,37.3133,236000.0
2008-07-08 11:50:00,51.59,51.62,51.29,51.32,331800.0,37.3205,37.3422,37.1035,37.1252,331800.0
2008-07-08 11:55:00,51.32,51.32,51.18,51.29,225800.0,37.1252,37.1252,37.0239,37.1035,225800.0
2008-07-08 12:00:00,51.3,51.45,51.27,51.37,190600.0,37.1108,37.2193,37.0891,37.1614,190600.0
2008-07-08 12:05:00,51.36,51.65,51.32,51.57,249400.0,37.1542,37.3639,37.1252,37.3061,249400.0
2008-07-08 12:10:00,51.57,51.72,51.54,51.55,201600.0,37.3061,37.4146,37.2844,37.2916,201600.0
2008-07-08 12:15:00,51.54,51.72,51.38,51.4,144800.0,37.2844,37.4146,37.1686,37.1831,144800.0
2008-07-08 12:20:00,51.41,51.85,51.33,51.77,173200.0,37.1903,37.5086,37.1325,37.4508,173200.0
2008-07-08 12:25:00,51.77,52.05,51.73,52.01,287600.0,37.4508,37.6533,37.4218,37.6244,287600.0
2008-07-08 12:30:00,51.99,52.04,51.83,51.88,227200.0,37.6099,37.6461,37.4942,37.5303,227200.0
2008-07-08 12:35:00,51.88,52.0,51.81,51.95,151800.0,37.5303,37.6171,37.4797,37.581,151800.0
2008-07-08 12:40:00,51.95,52.12,51.88,52.07,176800.0,37.581,37.7039,37.5303,37.6678,176800.0
2008-07-08 12:45:00,52.07,52.23,52.01,52.02,133400.0,37.6678,37.7835,37.6244,37.6316,133400.0
2008-07-08 12:50:00,52.02,52.06,51.91,51.97,140800.0,37.6316,37.6605,37.552,37.5954,140800.0
2008-07-08 12:55:00,51.95,52.14,51.94,52.01,102800.0,37.581,37.7184,37.5737,37.6244,102800.0
2008-07-08 13:00:00,52.01,52.06,51.84,51.84,145200.0,37.6244,37.6605,37.5014,37.5014,145200.0
2008-07-08 13:05:00,51.84,52.05,51.84,51.91,139600.0,37.5014,37.6533,37.5014,37.552,139600.0
2008-07-08 13:10:00,51.91,52.12,51.88,52.11,98800.0,37.552,37.7039,37.5303,37.6967,98800.0
2008-07-08 13:15:00,52.1,52.12,51.64,51.73,159600.0,37.6895,37.7039,37.3567,37.4218,159600.0
2008-07-08 13:20:00,51.73,51.76,51.33,51.35,174800.0,37.4218,37.4435,37.1325,37.1469,174800.0
2008-07-08 13:25:00,51.34,51.66,51.32,51.58,149600.0,37.1397,37.3712,37.1252,37.3133,149600.0
2008-07-08 13:30:00,51.58,51.69,51.35,51.42,172200.0,37.3133,37.3929,37.1469,37.1976,172200.0
2008-07-08 13:35:00,51.42,51.44,51.04,51.06,363600.0,37.1976,37.212,36.9227,36.9371,363600.0
2008-07-08 13:40:00,51.05,51.38,51.01,51.3,308800.0,36.9299,37.1686,36.901,37.1108,308800.0
2008-07-08 13:45:00,51.27,51.35,51.12,51.13,153600.0,37.0891,37.1469,36.9805,36.9878,153600.0
2008-07-08 13:50:00,51.13,51.21,51.05,51.13,192800.0,36.9878,37.0456,36.9299,36.9878,192800.0
2008-07-08 13:55:00,51.13,51.2,51.0,51.16,146200.0,36.9878,37.0384,36.8937,37.0095,146200.0
2008-07-08 14:00:00,51.13,51.18,51.02,51.1,156400.0,36.9878,37.0239,36.9082,36.9661,156400.0
2008-07-08 14:05:00,51.12,51.22,51.07,51.2,207000.0,36.9805,37.0529,36.9444,37.0384,207000.0
2008-07-08 14:10:00,51.18,51.37,51.15,51.15,202000.0,37.0239,37.1614,37.0022,37.0022,202000.0
2008-07-08 14:15:00,51.18,51.22,51.13,51.21,146800.0,37.0239,37.0529,36.9878,37.0456,146800.0
2008-07-08 14:20:00,51.2,51.29,51.13,51.17,207000.0,37.0384,37.1035,36.9878,37.0167,207000.0
2008-07-08 14:25:00,51.17,51.31,51.12,51.23,199600.0,37.0167,37.118,36.9805,37.0601,199600.0
2008-07-08 14:30:00,51.23,51.35,51.21,51.29,261200.0,37.0601,37.1469,37.0456,37.1035,261200.0
2008-07-08 14:35:00,51.29,51.56,51.27,51.5,286400.0,37.1035,37.2988,37.0891,37.2554,286400.0
2008-07-08 14:40:00,51.49,52.02,51.48,51.82,316200.0,37.2482,37.6316,37.241,37.4869,316200.0
2008-07-08 14:45:00,51.83,52.04,51.8,51.85,277800.0,37.4942,37.6461,37.4725,37.5086,277800.0
2008-07-08 14:50:00,51.85,52.11,51.77,52.07,243000.0,37.5086,37.6967,37.4508,37.6678,243000.0
2008-07-08 14:55:00,52.08,52.39,51.91,52.34,310400.0,37.675,37.8993,37.552,37.8631,310400.0
2008-07-08 15:00:00,52.34,52.47,52.15,52.45,381000.0,37.8631,37.9571,37.7256,37.9427,381000.0
2008-07-08 15:05:00,52.46,52.62,52.32,52.55,445200.0,37.9499,38.0657,37.8486,38.015,445200.0
2008-07-08 15:10:00,52.55,52.62,52.27,52.32,347800.0,38.015,38.0657,37.8125,37.8486,347800.0
2008-07-08 15:15:00,52.32,52.36,52.12,52.35,305000.0,37.8486,37.8776,37.7039,37.8703,305000.0
2008-07-08 15:20:00,52.34,52.38,52.18,52.3,210400.0,37.8631,37.892,37.7474,37.8342,210400.0
2008-07-08 15:25:00,52.32,52.45,52.22,52.42,203200.0,37.8486,37.9427,37.7763,37.921,203200.0
2008-07-08 15:30:00,52.45,52.47,52.27,52.38,294200.0,37.9427,37.9571,37.8125,37.892,294200.0
2008-07-08 15:35:00,52.38,52.43,52.13,52.33,376400.0,37.892,37.9282,37.7112,37.8559,376400.0
2008-07-08 15:40:00,52.35,52.37,52.23,52.32,254200.0,37.8703,37.8848,37.7835,37.8486,254200.0
2008-07-08 15:45:00,52.3,52.46,52.27,52.41,349000.0,37.8342,37.9499,37.8125,37.9137,349000.0
2008-07-08 15:50:00,52.42,52.6,52.38,52.54,273400.0,37.921,38.0512,37.892,38.0078,273400.0
2008-07-08 15:55:00,52.52,52.65,52.47,52.56,567800.0,37.9933,38.0874,37.9571,38.0222,567800.0
2008-07-09 09:30:00,53.24,53.93,53.12,53.66,485200.0,38.5142,39.0133,38.4274,38.818,485200.0
2008-07-09 09:35:00,53.68,54.69,53.66,54.21,804200.0,38.8325,39.5631,38.818,39.2159,804200.0
2008-07-09 09:40:00,54.24,54.84,54.14,54.5,721000.0,39.2376,39.6716,39.1652,39.4257,721000.0
2008-07-09 09:45:00,54.5,54.5,54.07,54.39,456600.0,39.4257,39.4257,39.1146,39.3461,456600.0
2008-07-09 09:50:00,54.38,54.44,54.2,54.23,484200.0,39.3388,39.3822,39.2086,39.2303,484200.0
2008-07-09 09:55:00,54.24,54.5,54.1,54.27,748400.0,39.2376,39.4257,39.1363,39.2593,748400.0
2008-07-09 10:00:00,54.28,54.32,53.81,54.13,483400.0,39.2665,39.2954,38.9265,39.158,483400.0
2008-07-09 10:05:00,54.12,54.19,53.81,54.1,398200.0,39.1508,39.2014,38.9265,39.1363,398200.0
2008-07-09 10:10:00,54.1,54.34,54.0,54.06,258000.0,39.1363,39.3099,39.064,39.1074,258000.0
2008-07-09 10:15:00,54.08,54.32,54.0,54.21,272400.0,39.1218,39.2954,39.064,39.2159,272400.0
2008-07-09 10:20:00,54.23,54.48,54.2,54.35,264400.0,39.2303,39.4112,39.2086,39.3171,264400.0
2008-07-09 10:25:00,54.39,55.0,54.36,54.58,358200.0,39.3461,39.7874,39.3244,39.4835,358200.0
2008-07-09 10:30:00,54.58,54.6,54.18,54.34,239600.0,39.4835,39.498,39.1942,39.3099,239600.0
2008-07-09 10:35:00,54.33,54.54,54.13,54.29,406400.0,39.3027,39.4546,39.158,39.2737,406400.0
2008-07-09 10:40:00,54.29,54.31,53.77,53.77,338200.0,39.2737,39.2882,38.8976,38.8976,338200.0
2008-07-09 10:45:00,53.79,53.8,53.63,53.63,395800.0,38.912,38.9193,38.7963,38.7963,395800.0
2008-07-09 10:50:00,53.63,54.0,53.63,53.91,367000.0,38.7963,39.064,38.7963,38.9988,367000.0
2008-07-09 10:55:00,53.91,54.04,53.62,53.7,239400.0,38.9988,39.0929,38.7891,38.8469,239400.0
2008-07-09 11:00:00,53.73,53.77,53.51,53.63,307400.0,38.8686,38.8976,38.7095,38.7963,307400.0
2008-07-09 11:05:00,53.65,53.66,53.55,53.56,729800.0,38.8108,38.818,38.7384,38.7457,729800.0
2008-07-09 11:10:00,53.56,53.83,53.44,53.58,267800.0,38.7457,38.941,38.6588,38.7601,267800.0
2008-07-09 11:15:00,53.58,53.63,53.42,53.47,314800.0,38.7601,38.7963,38.6444,38.6805,314800.0
2008-07-09 11:20:00,53.48,53.49,53.26,53.42,235400.0,38.6878,38.695,38.5286,38.6444,235400.0
2008-07-09 11:25:00,53.45,53.59,53.37,53.4,186000.0,38.6661,38.7674,38.6082,38.6299,186000.0
2008-07-09 11:30:00,53.4,53.46,53.29,53.31,140200.0,38.6299,38.6733,38.5503,38.5648,140200.0
2008-07-09 11:35:00,53.28,53.29,52.91,53.01,307600.0,38.5431,38.5503,38.2754,38.3478,307600.0
2008-07-09 11:40:00,52.99,53.01,52.75,52.92,338400.0,38.3333,38.3478,38.1597,38.2827,338400.0
2008-07-09 11:45:00,52.91,53.41,52.91,53.36,275600.0,38.2754,38.6371,38.2754,38.601,275600.0
2008-07-09 11:50:00,53.36,53.65,53.24,53.49,778400.0,38.601,38.8108,38.5142,38.695,778400.0
2008-07-09 11:55:00,53.48,53.6,53.38,53.47,167600.0,38.6878,38.7746,38.6154,38.6805,167600.0
2008-07-09 12:00:00,53.46,53.54,53.26,53.5,103400.0,38.6733,38.7312,38.5286,38.7022,103400.0
2008-07-09 12:05:00,53.52,53.56,53.35,53.49,124000.0,38.7167,38.7457,38.5937,38.695,124000.0
2008-07-09 12:10:00,53.51,53.54,53.26,53.3,154800.0,38.7095,38.7312,38.5286,38.5576,154800.0
2008-07-09 12:15:00,53.3,53.59,53.27,53.4,225000.0,38.5576,38.7674,38.5359,38.6299,225000.0
2008-07-09 12:20:00,53.41,53.57,53.27,53.29,102200.0,38.6371,38.7529,38.5359,38.5503,102200.0
2008-07-09 12:25:00,53.31,53.39,53.29,53.38,69200.0,38.5648,38.6227,38.5503,38.6154,69200.0
2008-07-09 12:30:00,53.36,53.54,53.35,53.49,155800.0,38.601,38.7312,38.5937,38.695,155800.0
2008-07-09 12:35:00,53.48,53.54,53.27,53.32,137800.0,38.6878,38.7312,38.5359,38.572,137800.0
2008-07-09 12:40:00,53.33,53.55,53.18,53.37,548600.0,38.5793,38.7384,38.4708,38.6082,548600.0
2008-07-09 12:45:00,53.35,53.35,53.17,53.2,143800.0,38.5937,38.5937,38.4635,38.4852,143800.0
2008-07-09 12:50:00,53.2,53.57,53.19,53.49,102200.0,38.4852,38.7529,38.478,38.695,102200.0
2008-07-09 12:55:00,53.52,53.54,53.41,53.48,78000.0,38.7167,38.7312,38.6371,38.6878,78000.0
2008-07-09 13:00:00,53.49,53.56,53.24,53.31,135000.0,38.695,38.7457,38.5142,38.5648,135000.0
2008-07-09 13:05:00,53.3,53.42,53.26,53.33,149200.0,38.5576,38.6444,38.5286,38.5793,149200.0
2008-07-09 13:10:00,53.33,53.65,53.33,53.57,154400.0,38.5793,38.8108,38.5793,38.7529,154400.0
2008-07-09 13:15:00,53.57,53.77,53.43,53.77,200800.0,38.7529,38.8976,38.6516,38.8976,200800.0
2008-07-09 13:20:00,53.74,53.77,53.59,53.62,174000.0,38.8759,38.8976,38.7674,38.7891,174000.0
2008-07-09 13:25:00,53.62,53.63,53.4,53.49,116200.0,38.7891,38.7963,38.6299,38.695,116200.0
2008-07-09 13:30:00,53.5,53.55,53.43,53.54,259000.0,38.7022,38.7384,38.6516,38.7312,259000.0
2008-07-09 13:35:00,53.54,53.6,53.45,53.45,139800.0,38.7312,38.7746,38.6661,38.6661,139800.0
2008-07-09 13:40:00,53.45,53.57,53.44,53.52,83800.0,38.6661,38.7529,38.6588,38.7167,83800.0
2008-07-09 13:45:00,53.49,53.58,53.43,53.58,76200.0,38.695,38.7601,38.6516,38.7601,76200.0
2008-07-09 13:50:00,53.62,53.63,53.45,53.5,108800.0,38.7891,38.7963,38.6661,38.7022,108800.0
2008-07-09 13:55:00,53.5,53.58,53.45,53.52,133200.0,38.7022,38.7601,38.6661,38.7167,133200.0
2008-07-09 14:00:00,53.52,53.58,53.22,53.46,285400.0,38.7167,38.7601,38.4997,38.6733,285400.0
2008-07-09 14:05:00,53.45,53.55,53.36,53.43,137600.0,38.6661,38.7384,38.601,38.6516,137600.0
2008-07-09 14:10:00,53.46,53.55,53.37,53.46,110200.0,38.6733,38.7384,38.6082,38.6733,110200.0
2008-07-09 14:15:00,53.46,53.52,53.11,53.11,191800.0,38.6733,38.7167,38.4201,38.4201,191800.0
2008-07-09 14:20:00,53.1,53.22,53.0,53.17,201200.0,38.4129,38.4997,38.3405,38.4635,201200.0
2008-07-09 14:25:00,53.17,53.23,53.08,53.13,115800.0,38.4635,38.5069,38.3984,38.4346,115800.0
2008-07-09 14:30:00,53.17,53.25,53.1,53.1,139400.0,38.4635,38.5214,38.4129,38.4129,139400.0
2008-07-09 14:35:00,53.09,53.11,52.79,52.82,326600.0,38.4057,38.4201,38.1886,38.2103,326600.0
2008-07-09 14:40:00,52.82,52.91,52.65,52.66,269400.0,38.2103,38.2754,38.0874,38.0946,269400.0
2008-07-09 14:45:00,52.65,52.91,52.63,52.67,163600.0,38.0874,38.2754,38.0729,38.1018,163600.0
2008-07-09 14:50:00,52.67,52.68,52.24,52.42,398200.0,38.1018,38.1091,37.7908,37.921,398200.0
2008-07-09 14:55:00,52.42,52.5,52.34,52.41,254800.0,37.921,37.9788,37.8631,37.9137,254800.0
2008-07-09 15:00:00,52.42,52.55,52.28,52.45,301800.0,37.921,38.015,37.8197,37.9427,301800.0
2008-07-09 15:05:00,52.48,52.78,52.37,52.4,252200.0,37.9644,38.1814,37.8848,37.9065,252200.0
2008-07-09 15:10:00,52.39,52.74,52.38,52.58,251400.0,37.8993,38.1525,37.892,38.0367,251400.0
2008-07-09 15:15:00,52.56,52.79,52.46,52.65,198800.0,38.0222,38.1886,37.9499,38.0874,198800.0
2008-07-09 15:20:00,52.65,52.84,52.6,52.74,203400.0,38.0874,38.2248,38.0512,38.1525,203400.0
2008-07-09 15:25:00,52.74,52.8,52.55,52.6,201200.0,38.1525,38.1959,38.015,38.0512,201200.0
2008-07-09 15:30:00,52.6,52.81,52.57,52.74,289400.0,38.0512,38.2031,38.0295,38.1525,289400.0
2008-07-09 15:35:00,52.74,52.84,52.56,52.58,282400.0,38.1525,38.2248,38.0222,38.0367,282400.0
2008-07-09 15:40:00,52.58,52.58,52.02,52.04,431000.0,38.0367,38.0367,37.6316,37.6461,431000.0
2008-07-09 15:45:00,52.04,52.28,51.96,51.97,374600.0,37.6461,37.8197,37.5882,37.5954,374600.0
2008-07-09 15:50:00,51.96,52.1,51.95,52.06,380000.0,37.5882,37.6895,37.581,37.6605,380000.0
2008-07-09 15:55:00,52.06,52.22,51.88,51.94,614000.0,37.6605,37.7763,37.5303,37.5737,614000.0
2008-07-10 09:30:00,52.24,53.1,52.24,52.49,444200.0,37.7908,38.4129,37.7908,37.9716,444200.0
2008-07-10 09:35:00,52.5,52.66,51.88,51.94,354000.0,37.9788,38.0946,37.5303,37.5737,354000.0
2008-07-10 09:40:00,51.93,51.99,51.33,51.91,410400.0,37.5665,37.6099,37.1325,37.552,410400.0
2008-07-10 09:45:00,51.91,52.24,51.68,51.97,569200.0,37.552,37.7908,37.3856,37.5954,569200.0
2008-07-10 09:50:00,51.98,52.19,51.95,52.0,305800.0,37.6027,37.7546,37.581,37.6171,305800.0
2008-07-10 09:55:00,52.0,52.13,51.64,51.85,194600.0,37.6171,37.7112,37.3567,37.5086,194600.0
2008-07-10 10:00:00,51.85,52.03,51.66,51.99,302000.0,37.5086,37.6388,37.3712,37.6099,302000.0
2008-07-10 10:05:00,51.99,52.01,51.63,51.68,181800.0,37.6099,37.6244,37.3495,37.3856,181800.0
2008-07-10 10:10:00,51.69,52.06,51.52,51.52,303400.0,37.3929,37.6605,37.2699,37.2699,303400.0
2008-07-10 10:15:00,51.55,51.67,51.41,51.62,247000.0,37.2916,37.3784,37.1903,37.3422,247000.0
2008-07-10 10:20:00,51.64,51.85,51.52,51.77,169600.0,37.3567,37.5086,37.2699,37.4508,169600.0
2008-07-10 10:25:00,51.77,52.25,51.75,52.21,171000.0,37.4508,37.798,37.4363,37.7691,171000.0
2008-07-10 10:30:00,52.2,52.49,52.11,52.4,160000.0,37.7618,37.9716,37.6967,37.9065,160000.0
2008-07-10 10:35:00,52.43,52.48,52.14,52.33,252800.0,37.9282,37.9644,37.7184,37.8559,252800.0
2008-07-10 10:40:00,52.35,53.1,52.35,52.72,392400.0,37.8703,38.4129,37.8703,38.138,392400.0
2008-07-10 10:45:00,52.73,53.33,52.71,53.3,361400.0,38.1452,38.5793,38.1308,38.5576,361400.0
2008-07-10 10:50:00,53.27,53.27,52.94,52.98,243400.0,38.5359,38.5359,38.2971,38.3261,243400.0
2008-07-10 10:55:00,53.02,53.24,52.97,53.05,152400.0,38.355,38.5142,38.3188,38.3767,152400.0
2008-07-10 11:00:00,53.06,53.5,52.9,53.47,249800.0,38.3839,38.7022,38.2682,38.6805,249800.0
2008-07-10 11:05:00,53.47,53.49,53.05,53.11,287400.0,38.6805,38.695,38.3767,38.4201,287400.0
2008-07-10 11:10:00,53.11,53.38,53.06,53.34,157400.0,38.4201,38.6154,38.3839,38.5865,157400.0
2008-07-10 11:15:00,53.34,53.36,53.06,53.17,124600.0,38.5865,38.601,38.3839,38.4635,124600.0
2008-07-10 11:20:00,53.18,53.36,53.16,53.36,119800.0,38.4708,38.601,38.4563,38.601,119800.0
2008-07-10 11:25:00,53.36,53.4,53.18,53.21,104600.0,38.601,38.6299,38.4708,38.4925,104600.0
2008-07-10 11:30:00,53.22,53.78,53.2,53.71,242600.0,38.4997,38.9048,38.4852,38.8542,242600.0
2008-07-10 11:35:00,53.72,53.75,53.61,53.67,185800.0,38.8614,38.8831,38.7818,38.8252,185800.0
2008-07-10 11:40:00,53.69,53.75,53.65,53.69,248600.0,38.8397,38.8831,38.8108,38.8397,248600.0
2008-07-10 11:45:00,53.69,53.71,53.47,53.62,143000.0,38.8397,38.8542,38.6805,38.7891,143000.0
2008-07-10 11:50:00,53.62,53.63,53.39,53.41,158600.0,38.7891,38.7963,38.6227,38.6371,158600.0
2008-07-10 11:55:00,53.42,53.42,53.04,53.19,158000.0,38.6444,38.6444,38.3695,38.478,158000.0
2008-07-10 12:00:00,53.22,53.66,53.16,53.46,206400.0,38.4997,38.818,38.4563,38.6733,206400.0
2008-07-10 12:05:00,53.46,53.73,53.4,53.43,189400.0,38.6733,38.8686,38.6299,38.6516,189400.0
2008-07-10 12:10:00,53.45,53.65,53.43,53.63,151000.0,38.6661,38.8108,38.6516,38.7963,151000.0
2008-07-10 12:15:00,53.65,53.79,53.56,53.65,148800.0,38.8108,38.912,38.7457,38.8108,148800.0
2008-07-10 12:20:00,53.65,53.74,53.37,53.63,162600.0,38.8108,38.8759,38.6082,38.7963,162600.0
2008-07-10 12:25:00,53.63,53.74,53.36,53.38,139600.0,38.7963,38.8759,38.601,38.6154,139600.0
2008-07-10 12:30:00,53.38,53.41,53.25,53.37,103800.0,38.6154,38.6371,38.5214,38.6082,103800.0
2008-07-10 12:35:00,53.37,53.5,53.27,53.4,79200.0,38.6082,38.7022,38.5359,38.6299,79200.0
2008-07-10 12:40:00,53.4,53.67,53.38,53.45,93600.0,38.6299,38.8252,38.6154,38.6661,93600.0
2008-07-10 12:45:00,53.46,53.48,53.22,53.22,86000.0,38.6733,38.6878,38.4997,38.4997,86000.0
2008-07-10 12:50:00,53.25,53.26,52.96,53.03,201800.0,38.5214,38.5286,38.3116,38.3622,201800.0
2008-07-10 12:55:00,53.05,53.16,53.01,53.12,100200.0,38.3767,38.4563,38.3478,38.4274,100200.0
2008-07-10 13:00:00,53.13,53.47,53.12,53.33,136400.0,38.4346,38.6805,38.4274,38.5793,136400.0
2008-07-10 13:05:00,53.35,53.51,53.25,53.38,105800.0,38.5937,38.7095,38.5214,38.6154,105800.0
2008-07-10 13:10:00,53.4,53.5,53.24,53.48,151000.0,38.6299,38.7022,38.5142,38.6878,151000.0
2008-07-10 13:15:00,53.47,53.66,53.35,53.58,138800.0,38.6805,38.818,38.5937,38.7601,138800.0
2008-07-10 13:20:00,53.56,53.75,53.53,53.53,134800.0,38.7457,38.8831,38.7239,38.7239,134800.0
2008-07-10 13:25:00,53.55,53.71,53.38,53.67,165600.0,38.7384,38.8542,38.6154,38.8252,165600.0
2008-07-10 13:30:00,53.69,53.87,53.59,53.81,185000.0,38.8397,38.9699,38.7674,38.9265,185000.0
2008-07-10 13:35:00,53.81,53.95,53.38,53.66,197400.0,38.9265,39.0278,38.6154,38.818,197400.0
2008-07-10 13:40:00,53.65,53.73,53.49,53.7,163600.0,38.8108,38.8686,38.695,38.8469,163600.0
2008-07-10 13:45:00,53.72,53.84,53.68,53.79,130400.0,38.8614,38.9482,38.8325,38.912,130400.0
2008-07-10 13:50:00,53.79,54.09,53.73,54.01,237200.0,38.912,39.1291,38.8686,39.0712,237200.0
2008-07-10 13:55:00,53.98,54.18,53.87,54.01,233600.0,39.0495,39.1942,38.9699,39.0712,233600.0
2008-07-10 14:00:00,54.01,54.1,53.84,53.94,227000.0,39.0712,39.1363,38.9482,39.0205,227000.0
2008-07-10 14:05:00,53.95,54.12,53.82,53.91,251200.0,39.0278,39.1508,38.9337,38.9988,251200.0
2008-07-10 14:10:00,53.9,53.94,53.53,53.54,385000.0,38.9916,39.0205,38.7239,38.7312,385000.0
2008-07-10 14:15:00,53.52,53.59,53.38,53.41,260600.0,38.7167,38.7674,38.6154,38.6371,260600.0
2008-07-10 14:20:00,53.43,53.53,53.31,53.34,305600.0,38.6516,38.7239,38.5648,38.5865,305600.0
2008-07-10 14:25:00,53.33,53.33,52.85,52.98,525600.0,38.5793,38.5793,38.232,38.3261,525600.0
2008-07-10 14:30:00,53.04,53.2,52.73,52.84,482400.0,38.3695,38.4852,38.1452,38.2248,482400.0
2008-07-10 14:35:00,52.83,53.08,52.62,52.8,346000.0,38.2176,38.3984,38.0657,38.1959,346000.0
2008-07-10 14:40:00,52.79,52.86,52.43,52.45,405200.0,38.1886,38.2393,37.9282,37.9427,405200.0
2008-07-10 14:45:00,52.43,52.55,52.26,52.38,319400.0,37.9282,38.015,37.8052,37.892,319400.0
2008-07-10 14:50:00,52.37,52.49,52.2,52.24,243000.0,37.8848,37.9716,37.7618,37.7908,243000.0
2008-07-10 14:55:00,52.26,52.58,52.18,52.4,322200.0,37.8052,38.0367,37.7474,37.9065,322200.0
2008-07-10 15:00:00,52.38,52.83,52.37,52.59,336200.0,37.892,38.2176,37.8848,38.0439,336200.0
2008-07-10 15:05:00,52.6,52.97,52.52,52.83,236200.0,38.0512,38.3188,37.9933,38.2176,236200.0
2008-07-10 15:10:00,52.84,53.08,52.68,52.98,236600.0,38.2248,38.3984,38.1091,38.3261,236600.0
2008-07-10 15:15:00,52.99,53.07,52.78,52.83,244600.0,38.3333,38.3912,38.1814,38.2176,244600.0
2008-07-10 15:20:00,52.82,53.19,52.82,53.08,297800.0,38.2103,38.478,38.2103,38.3984,297800.0
2008-07-10 15:25:00,53.11,53.24,52.95,53.04,687800.0,38.4201,38.5142,38.3044,38.3695,687800.0
2008-07-10 15:30:00,53.05,53.19,52.84,52.88,338800.0,38.3767,38.478,38.2248,38.2537,338800.0
2008-07-10 15:35:00,52.88,52.9,52.57,52.74,383800.0,38.2537,38.2682,38.0295,38.1525,383800.0
2008-07-10 15:40:00,52.77,53.1,52.72,52.98,422800.0,38.1742,38.4129,38.138,38.3261,422800.0
2008-07-10 15:45:00,52.99,53.14,52.81,53.13,378600.0,38.3333,38.4418,38.2031,38.4346,378600.0
2008-07-10 15:50:00,53.13,53.15,52.85,53.05,503600.0,38.4346,38.4491,38.232,38.3767,503600.0
2008-07-10 15:55:00,53.05,53.27,52.98,53.13,589400.0,38.3767,38.5359,38.3261,38.4346,589400.0
2008-07-11 09:30:00,52.99,53.0,52.31,52.51,337000.0,38.489,38.4962,37.9951,38.1403,337000.0
2008-07-11 09:35:00,52.6,53.54,52.56,53.52,348400.0,38.2057,38.8885,38.1766,38.8739,348400.0
2008-07-11 09:40:00,53.52,53.77,53.33,53.69,358800.0,38.8739,39.0555,38.7359,38.9974,358800.0
2008-07-11 09:45:00,53.7,53.96,53.58,53.96,417400.0,39.0047,39.1935,38.9175,39.1935,417400.0
2008-07-11 09:50:00,53.96,54.04,53.6,53.9,366800.0,39.1935,39.2516,38.932,39.1499,366800.0
2008-07-11 09:55:00,53.92,54.13,53.68,53.72,411400.0,39.1645,39.317,38.9901,39.0192,411400.0
2008-07-11 10:00:00,53.72,54.0,53.29,53.9,323600.0,39.0192,39.2226,38.7069,39.1499,323600.0
2008-07-11 10:05:00,53.89,54.35,53.81,54.0,315400.0,39.1427,39.4768,39.0846,39.2226,315400.0
2008-07-11 10:10:00,54.0,54.33,53.97,54.19,329600.0,39.2226,39.4623,39.2008,39.3606,329600.0
2008-07-11 10:15:00,54.21,54.43,54.04,54.42,284000.0,39.3751,39.5349,39.2516,39.5276,284000.0
2008-07-11 10:20:00,54.45,54.56,53.98,54.27,339000.0,39.5494,39.6293,39.2081,39.4187,339000.0
2008-07-11 10:25:00,54.27,54.38,53.72,53.85,379200.0,39.4187,39.4986,39.0192,39.1136,379200.0
2008-07-11 10:30:00,53.88,54.0,53.49,53.79,240400.0,39.1354,39.2226,38.8521,39.07,240400.0
2008-07-11 10:35:00,53.81,53.91,53.63,53.7,198200.0,39.0846,39.1572,38.9538,39.0047,198200.0
2008-07-11 10:40:00,53.69,54.09,53.65,53.98,193200.0,38.9974,39.2879,38.9684,39.2081,193200.0
2008-07-11 10:45:00,53.98,54.12,53.8,54.05,233600.0,39.2081,39.3097,39.0773,39.2589,233600.0
2008-07-11 10:50:00,54.06,54.25,53.95,54.05,171400.0,39.2662,39.4042,39.1863,39.2589,171400.0
2008-07-11 10:55:00,54.04,54.19,54.0,54.05,129400.0,39.2516,39.3606,39.2226,39.2589,129400.0
2008-07-11 11:00:00,54.06,54.19,54.02,54.08,102200.0,39.2662,39.3606,39.2371,39.2807,102200.0
2008-07-11 11:05:00,54.08,54.22,53.95,54.02,193400.0,39.2807,39.3824,39.1863,39.2371,193400.0
2008-07-11 11:10:00,54.01,54.07,53.95,53.98,132400.0,39.2298,39.2734,39.1863,39.2081,132400.0
2008-07-11 11:15:00,53.97,54.02,53.65,53.67,157800.0,39.2008,39.2371,38.9684,38.9829,157800.0
2008-07-11 11:20:00,53.67,53.67,53.16,53.3,223800.0,38.9829,38.9829,38.6124,38.7141,223800.0
2008-07-11 11:25:00,53.26,53.34,53.07,53.34,158400.0,38.6851,38.7432,38.5471,38.7432,158400.0
2008-07-11 11:30:00,53.34,53.34,53.09,53.21,185400.0,38.7432,38.7432,38.5616,38.6488,185400.0
2008-07-11 11:35:00,53.19,53.54,53.17,53.32,312000.0,38.6342,38.8885,38.6197,38.7287,312000.0
2008-07-11 11:40:00,53.32,53.38,53.08,53.33,122600.0,38.7287,38.7722,38.5543,38.7359,122600.0
2008-07-11 11:45:00,53.33,53.55,53.29,53.52,93400.0,38.7359,38.8957,38.7069,38.8739,93400.0
2008-07-11 11:50:00,53.55,53.83,53.41,53.82,159800.0,38.8957,39.0991,38.794,39.0918,159800.0
2008-07-11 11:55:00,53.81,53.83,53.56,53.69,121000.0,39.0846,39.0991,38.903,38.9974,121000.0
2008-07-11 12:00:00,53.69,53.7,53.42,53.64,98600.0,38.9974,39.0047,38.8013,38.9611,98600.0
2008-07-11 12:05:00,53.65,53.81,53.63,53.7,81400.0,38.9684,39.0846,38.9538,39.0047,81400.0
2008-07-11 12:10:00,53.71,53.91,53.5,53.88,154000.0,39.0119,39.1572,38.8594,39.1354,154000.0
2008-07-11 12:15:00,53.88,53.9,53.75,53.76,95600.0,39.1354,39.1499,39.041,39.0483,95600.0
2008-07-11 12:20:00,53.73,53.76,53.59,53.63,61400.0,39.0265,39.0483,38.9248,38.9538,61400.0
2008-07-11 12:25:00,53.67,53.71,53.5,53.71,110200.0,38.9829,39.0119,38.8594,39.0119,110200.0
2008-07-11 12:30:00,53.67,53.71,53.43,53.45,87400.0,38.9829,39.0119,38.8086,38.8231,87400.0
2008-07-11 12:35:00,53.47,53.52,53.28,53.28,112200.0,38.8376,38.8739,38.6996,38.6996,112200.0
2008-07-11 12:40:00,53.29,53.42,53.26,53.3,59400.0,38.7069,38.8013,38.6851,38.7141,59400.0
2008-07-11 12:45:00,53.27,53.27,53.02,53.02,88200.0,38.6923,38.6923,38.5108,38.5108,88200.0
2008-07-11 12:50:00,53.02,53.22,52.9,53.06,135000.0,38.5108,38.656,38.4236,38.5398,135000.0
2008-07-11 12:55:00,53.06,53.15,52.86,52.97,139000.0,38.5398,38.6052,38.3945,38.4744,139000.0
2008-07-11 13:00:00,52.97,53.0,52.82,52.98,103000.0,38.4744,38.4962,38.3655,38.4817,103000.0
2008-07-11 13:05:00,52.98,53.08,52.88,52.93,112600.0,38.4817,38.5543,38.4091,38.4454,112600.0
2008-07-11 13:10:00,52.91,52.93,52.67,52.82,134800.0,38.4309,38.4454,38.2565,38.3655,134800.0
2008-07-11 13:15:00,52.83,53.6,52.81,53.1,247800.0,38.3728,38.932,38.3582,38.5689,247800.0
2008-07-11 13:20:00,53.11,53.24,52.94,53.24,198000.0,38.5761,38.6706,38.4527,38.6706,198000.0
2008-07-11 13:25:00,53.21,53.24,52.99,53.07,111000.0,38.6488,38.6706,38.489,38.5471,111000.0
2008-07-11 13:30:00,53.05,53.13,52.96,53.07,87800.0,38.5326,38.5907,38.4672,38.5471,87800.0
2008-07-11 13:35:00,53.08,53.37,53.05,53.35,108400.0,38.5543,38.765,38.5326,38.7505,108400.0
2008-07-11 13:40:00,53.34,53.47,53.07,53.17,179200.0,38.7432,38.8376,38.5471,38.6197,179200.0
2008-07-11 13:45:00,53.16,53.27,53.12,53.19,119400.0,38.6124,38.6923,38.5834,38.6342,119400.0
2008-07-11 13:50:00,53.2,53.24,53.08,53.16,109000.0,38.6415,38.6706,38.5543,38.6124,109000.0
2008-07-11 13:55:00,53.16,53.44,53.11,53.27,125000.0,38.6124,38.8158,38.5761,38.6923,125000.0
2008-07-11 14:00:00,53.25,53.5,53.17,53.47,127200.0,38.6778,38.8594,38.6197,38.8376,127200.0
2008-07-11 14:05:00,53.45,53.57,53.25,53.27,244800.0,38.8231,38.9103,38.6778,38.6923,244800.0
2008-07-11 14:10:00,53.28,53.49,53.18,53.36,158800.0,38.6996,38.8521,38.627,38.7577,158800.0
2008-07-11 14:15:00,53.35,53.52,53.32,53.42,192400.0,38.7505,38.8739,38.7287,38.8013,192400.0
2008-07-11 14:20:00,53.43,53.43,53.14,53.26,268800.0,38.8086,38.8086,38.5979,38.6851,268800.0
2008-07-11 14:25:00,53.27,53.35,53.18,53.24,224800.0,38.6923,38.7505,38.627,38.6706,224800.0
2008-07-11 14:30:00,53.24,53.27,52.96,53.0,239200.0,38.6706,38.6923,38.4672,38.4962,239200.0
2008-07-11 14:35:00,53.01,53.4,52.96,53.33,170600.0,38.5035,38.7868,38.4672,38.7359,170600.0
2008-07-11 14:40:00,53.32,53.52,53.25,53.52,124400.0,38.7287,38.8739,38.6778,38.8739,124400.0
2008-07-11 14:45:00,53.52,53.8,53.44,53.77,353800.0,38.8739,39.0773,38.8158,39.0555,353800.0
2008-07-11 14:50:00,53.77,53.85,53.41,53.47,415400.0,39.0555,39.1136,38.794,38.8376,415400.0
2008-07-11 14:55:00,53.49,54.0,53.46,53.95,418400.0,38.8521,39.2226,38.8304,39.1863,418400.0
2008-07-11 15:00:00,53.95,54.25,53.66,54.23,474000.0,39.1863,39.4042,38.9756,39.3896,474000.0
2008-07-11 15:05:00,54.23,54.24,53.73,54.17,295400.0,39.3896,39.3969,39.0265,39.3461,295400.0
2008-07-11 15:10:00,54.17,54.24,53.4,53.45,403200.0,39.3461,39.3969,38.7868,38.8231,403200.0
2008-07-11 15:15:00,53.43,53.79,53.42,53.52,326200.0,38.8086,39.07,38.8013,38.8739,326200.0
2008-07-11 15:20:00,53.51,53.81,53.35,53.55,257800.0,38.8667,39.0846,38.7505,38.8957,257800.0
2008-07-11 15:25:00,53.52,53.82,53.44,53.62,272800.0,38.8739,39.0918,38.8158,38.9466,272800.0
2008-07-11 15:30:00,53.61,53.7,53.24,53.3,366800.0,38.9393,39.0047,38.6706,38.7141,366800.0
2008-07-11 15:35:00,53.3,53.63,53.29,53.51,319600.0,38.7141,38.9538,38.7069,38.8667,319600.0
2008-07-11 15:40:00,53.52,53.7,53.38,53.7,305800.0,38.8739,39.0047,38.7722,39.0047,305800.0
2008-07-11 15:45:00,53.7,53.72,53.51,53.65,263800.0,39.0047,39.0192,38.8667,38.9684,263800.0
2008-07-11 15:50:00,53.66,53.93,53.61,53.79,214200.0,38.9756,39.1717,38.9393,39.07,214200.0
2008-07-11 15:55:00,53.8,53.92,53.67,53.87,343600.0,39.0773,39.1645,38.9829,39.1282,343600.0
2008-07-14 09:30:00,54.56,54.85,54.31,54.81,269200.0,39.6293,39.84,39.4477,39.8109,269200.0
2008-07-14 09:35:00,54.82,55.35,54.66,54.7,379200.0,39.8182,40.2031,39.702,39.731,379200.0
2008-07-14 09:40:00,54.65,54.93,54.07,54.27,383400.0,39.6947,39.8981,39.2734,39.4187,383400.0
2008-07-14 09:45:00,54.24,55.05,54.2,54.66,371800.0,39.3969,39.9852,39.3678,39.702,371800.0
2008-07-14 09:50:00,54.63,55.13,54.63,54.94,257000.0,39.6802,40.0433,39.6802,39.9053,257000.0
2008-07-14 09:55:00,54.93,55.0,54.48,54.48,267400.0,39.8981,39.9489,39.5712,39.5712,267400.0
2008-07-14 10:00:00,54.48,54.86,54.42,54.84,240200.0,39.5712,39.8472,39.5276,39.8327,240200.0
2008-07-14 10:05:00,54.84,55.42,54.69,55.36,402000.0,39.8327,40.254,39.7238,40.2104,402000.0
2008-07-14 10:10:00,55.37,55.37,54.92,55.05,228200.0,40.2177,40.2177,39.8908,39.9852,228200.0
2008-07-14 10:15:00,55.07,55.24,55.03,55.2,126000.0,39.9998,40.1232,39.9707,40.0942,126000.0
2008-07-14 10:20:00,55.24,55.27,55.09,55.16,223600.0,40.1232,40.145,40.0143,40.0651,223600.0
2008-07-14 10:25:00,55.16,55.2,54.8,54.9,218000.0,40.0651,40.0942,39.8037,39.8763,218000.0
2008-07-14 10:30:00,54.9,55.13,54.84,55.06,121000.0,39.8763,40.0433,39.8327,39.9925,121000.0
2008-07-14 10:35:00,55.06,55.24,55.01,55.23,269600.0,39.9925,40.1232,39.9562,40.116,269600.0
2008-07-14 10:40:00,55.23,55.23,54.81,54.9,245200.0,40.116,40.116,39.8109,39.8763,245200.0
2008-07-14 10:45:00,54.86,55.17,54.63,54.9,181000.0,39.8472,40.0724,39.6802,39.8763,181000.0
2008-07-14 10:50:00,54.9,54.98,54.67,54.91,186800.0,39.8763,39.9344,39.7092,39.8836,186800.0
2008-07-14 10:55:00,54.94,55.13,54.88,55.02,101600.0,39.9053,40.0433,39.8618,39.9634,101600.0
2008-07-14 11:00:00,55.04,55.18,54.81,55.01,147800.0,39.978,40.0797,39.8109,39.9562,147800.0
2008-07-14 11:05:00,55.04,55.08,54.85,54.93,74600.0,39.978,40.007,39.84,39.8981,74600.0
2008-07-14 11:10:00,54.9,54.9,54.54,54.58,108600.0,39.8763,39.8763,39.6148,39.6439,108600.0
2008-07-14 11:15:00,54.6,54.9,54.59,54.68,164600.0,39.6584,39.8763,39.6511,39.7165,164600.0
2008-07-14 11:20:00,54.67,54.67,54.45,54.45,108600.0,39.7092,39.7092,39.5494,39.5494,108600.0
2008-07-14 11:25:00,54.45,54.61,54.38,54.38,102800.0,39.5494,39.6656,39.4986,39.4986,102800.0
2008-07-14 11:30:00,54.38,54.55,54.22,54.27,105600.0,39.4986,39.6221,39.3824,39.4187,105600.0
2008-07-14 11:35:00,54.26,54.34,54.16,54.25,116200.0,39.4114,39.4695,39.3388,39.4042,116200.0
2008-07-14 11:40:00,54.22,54.51,54.13,54.51,79400.0,39.3824,39.593,39.317,39.593,79400.0
2008-07-14 11:45:00,54.48,54.55,54.31,54.54,120800.0,39.5712,39.6221,39.4477,39.6148,120800.0
2008-07-14 11:50:00,54.56,54.58,54.22,54.24,136600.0,39.6293,39.6439,39.3824,39.3969,136600.0
2008-07-14 11:55:00,54.24,54.24,53.65,54.05,263000.0,39.3969,39.3969,38.9684,39.2589,263000.0
2008-07-14 12:00:00,54.0,54.37,53.98,54.09,206000.0,39.2226,39.4913,39.2081,39.2879,206000.0
2008-07-14 12:05:00,54.04,54.31,53.88,54.24,159400.0,39.2516,39.4477,39.1354,39.3969,159400.0
2008-07-14 12:10:00,54.23,54.24,53.9,54.03,135800.0,39.3896,39.3969,39.1499,39.2444,135800.0
2008-07-14 12:15:00,54.06,54.52,54.04,54.52,119000.0,39.2662,39.6003,39.2516,39.6003,119000.0
2008-07-14 12:20:00,54.5,54.52,54.28,54.46,81600.0,39.5858,39.6003,39.426,39.5567,81600.0
2008-07-14 12:25:00,54.47,54.52,54.37,54.43,54800.0,39.564,39.6003,39.4913,39.5349,54800.0
2008-07-14 12:30:00,54.42,54.54,54.35,54.4,62000.0,39.5276,39.6148,39.4768,39.5131,62000.0
2008-07-14 12:35:00,54.38,54.43,54.15,54.38,88800.0,39.4986,39.5349,39.3315,39.4986,88800.0
2008-07-14 12:40:00,54.36,54.39,54.13,54.22,54800.0,39.4841,39.5059,39.317,39.3824,54800.0
2008-07-14 12:45:00,54.21,54.4,54.16,54.35,58000.0,39.3751,39.5131,39.3388,39.4768,58000.0
2008-07-14 12:50:00,54.4,54.61,54.34,54.58,59600.0,39.5131,39.6656,39.4695,39.6439,59600.0
2008-07-14 12:55:00,54.56,54.71,54.5,54.65,131400.0,39.6293,39.7383,39.5858,39.6947,131400.0
2008-07-14 13:00:00,54.65,54.69,54.52,54.63,116600.0,39.6947,39.7238,39.6003,39.6802,116600.0
2008-07-14 13:05:00,54.63,54.76,54.55,54.69,103400.0,39.6802,39.7746,39.6221,39.7238,103400.0
2008-07-14 13:10:00,54.69,54.8,54.6,54.79,98800.0,39.7238,39.8037,39.6584,39.7964,98800.0
2008-07-14 13:15:00,54.77,54.78,54.64,54.67,69800.0,39.7819,39.7891,39.6874,39.7092,69800.0
2008-07-14 13:20:00,54.67,54.79,54.61,54.65,71200.0,39.7092,39.7964,39.6656,39.6947,71200.0
2008-07-14 13:25:00,54.62,54.74,54.6,54.67,68600.0,39.6729,39.7601,39.6584,39.7092,68600.0
2008-07-14 13:30:00,54.66,54.77,54.59,54.71,97600.0,39.702,39.7819,39.6511,39.7383,97600.0
2008-07-14 13:35:00,54.69,54.75,54.62,54.74,60000.0,39.7238,39.7673,39.6729,39.7601,60000.0
2008-07-14 13:40:00,54.74,54.77,54.63,54.76,97000.0,39.7601,39.7819,39.6802,39.7746,97000.0
2008-07-14 13:45:00,54.76,54.99,54.75,54.95,166800.0,39.7746,39.9417,39.7673,39.9126,166800.0
2008-07-14 13:50:00,54.94,55.08,54.89,54.92,107400.0,39.9053,40.007,39.869,39.8908,107400.0
2008-07-14 13:55:00,54.94,55.07,54.92,55.04,82600.0,39.9053,39.9998,39.8908,39.978,82600.0
2008-07-14 14:00:00,55.05,55.1,54.88,55.08,121800.0,39.9852,40.0216,39.8618,40.007,121800.0
2008-07-14 14:05:00,55.06,55.25,55.05,55.21,142000.0,39.9925,40.1305,39.9852,40.1015,142000.0
2008-07-14 14:10:00,55.2,55.24,55.01,55.08,112600.0,40.0942,40.1232,39.9562,40.007,112600.0
2008-07-14 14:15:00,55.05,55.18,55.02,55.1,131600.0,39.9852,40.0797,39.9634,40.0216,131600.0
2008-07-14 14:20:00,55.1,55.11,54.96,54.99,150200.0,40.0216,40.0288,39.9199,39.9417,150200.0
2008-07-14 14:25:00,54.99,55.2,54.97,55.17,154400.0,39.9417,40.0942,39.9271,40.0724,154400.0
2008-07-14 14:30:00,55.18,55.18,54.99,55.04,119000.0,40.0797,40.0797,39.9417,39.978,119000.0
2008-07-14 14:35:00,55.06,55.09,54.96,55.05,152200.0,39.9925,40.0143,39.9199,39.9852,152200.0
2008-07-14 14:40:00,55.04,55.1,54.93,54.98,104200.0,39.978,40.0216,39.8981,39.9344,104200.0
2008-07-14 14:45:00,54.96,54.99,54.82,54.89,86800.0,39.9199,39.9417,39.8182,39.869,86800.0
2008-07-14 14:50:00,54.89,54.92,54.76,54.8,115400.0,39.869,39.8908,39.7746,39.8037,115400.0
2008-07-14 14:55:00,54.77,54.93,54.77,54.92,74400.0,39.7819,39.8981,39.7819,39.8908,74400.0
2008-07-14 15:00:00,54.88,55.0,54.8,54.84,80000.0,39.8618,39.9489,39.8037,39.8327,80000.0
2008-07-14 15:05:00,54.84,54.85,54.5,54.59,189800.0,39.8327,39.84,39.5858,39.6511,189800.0
2008-07-14 15:10:00,54.57,54.81,54.57,54.72,96000.0,39.6366,39.8109,39.6366,39.7455,96000.0
2008-07-14 15:15:00,54.72,54.81,54.6,54.69,93400.0,39.7455,39.8109,39.6584,39.7238,93400.0
2008-07-14 15:20:00,54.7,55.05,54.57,54.77,254200.0,39.731,39.9852,39.6366,39.7819,254200.0
2008-07-14 15:25:00,54.77,55.04,54.76,54.99,198000.0,39.7819,39.978,39.7746,39.9417,198000.0
2008-07-14 15:30:00,54.98,55.35,54.97,55.29,342400.0,39.9344,40.2031,39.9271,40.1596,342400.0
2008-07-14 15:35:00,55.29,55.33,54.75,55.02,248800.0,40.1596,40.1886,39.7673,39.9634,248800.0
2008-07-14 15:40:00,55.02,55.18,54.87,55.09,291200.0,39.9634,40.0797,39.8545,40.0143,291200.0
2008-07-14 15:45:00,55.09,55.23,55.04,55.13,296000.0,40.0143,40.116,39.978,40.0433,296000.0
2008-07-14 15:50:00,55.14,55.15,54.68,54.82,278400.0,40.0506,40.0579,39.7165,39.8182,278400.0
2008-07-14 15:55:00,54.81,54.86,54.71,54.85,291400.0,39.8109,39.8472,39.7383,39.84,291400.0
2008-07-15 09:30:00,54.98,55.98,54.9,54.99,711400.0,39.9344,40.6607,39.8763,39.9417,711400.0
2008-07-15 09:35:00,54.97,55.18,54.3,54.4,396200.0,39.9271,40.0797,39.4405,39.5131,396200.0
2008-07-15 09:40:00,54.38,54.55,53.96,54.09,301800.0,39.4986,39.6221,39.1935,39.2879,301800.0
2008-07-15 09:45:00,54.1,54.19,53.77,54.1,374200.0,39.2952,39.3606,39.0555,39.2952,374200.0
2008-07-15 09:50:00,54.1,54.13,53.31,53.35,287600.0,39.2952,39.317,38.7214,38.7505,287600.0
2008-07-15 09:55:00,53.35,53.74,53.31,53.48,287200.0,38.7505,39.0337,38.7214,38.8449,287200.0
2008-07-15 10:00:00,53.46,53.49,53.03,53.27,332600.0,38.8304,38.8521,38.518,38.6923,332600.0
2008-07-15 10:05:00,53.28,53.28,52.69,52.94,456000.0,38.6996,38.6996,38.2711,38.4527,456000.0
2008-07-15 10:10:00,52.91,53.44,52.77,53.35,784400.0,38.4309,38.8158,38.3292,38.7505,784400.0
2008-07-15 10:15:00,53.35,53.41,53.0,53.38,361200.0,38.7505,38.794,38.4962,38.7722,361200.0
2008-07-15 10:20:00,53.35,53.57,53.27,53.55,218000.0,38.7505,38.9103,38.6923,38.8957,218000.0
2008-07-15 10:25:00,53.55,53.59,53.43,53.49,292200.0,38.8957,38.9248,38.8086,38.8521,292200.0
2008-07-15 10:30:00,53.49,53.66,53.2,53.38,295800.0,38.8521,38.9756,38.6415,38.7722,295800.0
2008-07-15 10:35:00,53.39,53.41,53.09,53.3,269000.0,38.7795,38.794,38.5616,38.7141,269000.0
2008-07-15 10:40:00,53.27,53.34,53.17,53.24,209600.0,38.6923,38.7432,38.6197,38.6706,209600.0
2008-07-15 10:45:00,53.25,53.27,53.12,53.19,140200.0,38.6778,38.6923,38.5834,38.6342,140200.0
2008-07-15 10:50:00,53.21,53.33,53.13,53.24,228800.0,38.6488,38.7359,38.5907,38.6706,228800.0
2008-07-15 10:55:00,53.27,53.42,53.17,53.25,245200.0,38.6923,38.8013,38.6197,38.6778,245200.0
2008-07-15 11:00:00,53.25,53.34,53.13,53.16,186400.0,38.6778,38.7432,38.5907,38.6124,186400.0
2008-07-15 11:05:00,53.16,53.27,52.99,53.08,280600.0,38.6124,38.6923,38.489,38.5543,280600.0
2008-07-15 11:10:00,53.08,53.13,52.71,53.08,278000.0,38.5543,38.5907,38.2856,38.5543,278000.0
2008-07-15 11:15:00,53.06,53.1,52.76,52.95,303800.0,38.5398,38.5689,38.3219,38.4599,303800.0
2008-07-15 11:20:00,52.96,53.0,52.13,52.15,483200.0,38.4672,38.4962,37.8643,37.8788,483200.0
2008-07-15 11:25:00,52.13,52.33,52.11,52.33,225200.0,37.8643,38.0096,37.8498,38.0096,225200.0
2008-07-15 11:30:00,52.33,52.44,52.17,52.21,216600.0,38.0096,38.0895,37.8934,37.9224,216600.0
2008-07-15 11:35:00,52.2,52.35,52.12,52.2,270200.0,37.9152,38.0241,37.8571,37.9152,270200.0
2008-07-15 11:40:00,52.21,52.22,51.91,51.94,266000.0,37.9224,37.9297,37.7045,37.7263,266000.0
2008-07-15 11:45:00,51.95,52.09,51.88,52.08,167000.0,37.7336,37.8353,37.6827,37.828,167000.0
2008-07-15 11:50:00,52.08,52.14,51.94,52.06,162400.0,37.828,37.8716,37.7263,37.8135,162400.0
2008-07-15 11:55:00,52.06,52.34,51.97,52.34,194800.0,37.8135,38.0168,37.7481,38.0168,194800.0
2008-07-15 12:00:00,52.35,52.5,52.3,52.48,255800.0,38.0241,38.1331,37.9878,38.1185,255800.0
2008-07-15 12:05:00,52.46,52.73,52.39,52.42,256800.0,38.104,38.3001,38.0532,38.075,256800.0
2008-07-15 12:10:00,52.42,52.55,52.22,52.25,188000.0,38.075,38.1694,37.9297,37.9515,188000.0
2008-07-15 12:15:00,52.25,52.35,52.06,52.35,166400.0,37.9515,38.0241,37.8135,38.0241,166400.0
2008-07-15 12:20:00,52.35,52.64,52.34,52.49,164800.0,38.0241,38.2348,38.0168,38.1258,164800.0
2008-07-15 12:25:00,52.52,52.56,52.34,52.43,134600.0,38.1476,38.1766,38.0168,38.0822,134600.0
2008-07-15 12:30:00,52.45,52.74,52.32,52.68,230600.0,38.0967,38.3074,38.0023,38.2638,230600.0
2008-07-15 12:35:00,52.65,52.92,52.33,52.88,250400.0,38.242,38.4381,38.0096,38.4091,250400.0
2008-07-15 12:40:00,52.88,53.05,52.8,52.85,150600.0,38.4091,38.5326,38.351,38.3873,150600.0
2008-07-15 12:45:00,52.85,52.92,52.74,52.74,97800.0,38.3873,38.4381,38.3074,38.3074,97800.0
2008-07-15 12:50:00,52.74,52.88,52.6,52.63,196200.0,38.3074,38.4091,38.2057,38.2275,196200.0
2008-07-15 12:55:00,52.63,52.76,52.44,52.58,345800.0,38.2275,38.3219,38.0895,38.1912,345800.0
2008-07-15 13:00:00,52.56,52.88,52.47,52.74,258000.0,38.1766,38.4091,38.1113,38.3074,258000.0
2008-07-15 13:05:00,52.71,52.82,52.52,52.62,200200.0,38.2856,38.3655,38.1476,38.2202,200200.0
2008-07-15 13:10:00,52.62,52.74,52.52,52.56,148800.0,38.2202,38.3074,38.1476,38.1766,148800.0
2008-07-15 13:15:00,52.55,52.62,52.35,52.4,162800.0,38.1694,38.2202,38.0241,38.0604,162800.0
2008-07-15 13:20:00,52.37,52.59,52.37,52.57,188200.0,38.0386,38.1984,38.0386,38.1839,188200.0
2008-07-15 13:25:00,52.54,52.61,52.33,52.54,166000.0,38.1621,38.213,38.0096,38.1621,166000.0
2008-07-15 13:30:00,52.55,52.58,52.37,52.48,164400.0,38.1694,38.1912,38.0386,38.1185,164400.0
2008-07-15 13:35:00,52.48,52.52,52.08,52.17,278800.0,38.1185,38.1476,37.828,37.8934,278800.0
2008-07-15 13:40:00,52.18,52.44,52.18,52.34,199000.0,37.9006,38.0895,37.9006,38.0168,199000.0
2008-07-15 13:45:00,52.35,52.59,52.33,52.59,161400.0,38.0241,38.1984,38.0096,38.1984,161400.0
2008-07-15 13:50:00,52.59,52.65,52.51,52.63,78600.0,38.1984,38.242,38.1403,38.2275,78600.0
2008-07-15 13:55:00,52.62,52.66,52.48,52.48,116800.0,38.2202,38.2493,38.1185,38.1185,116800.0
2008-07-15 14:00:00,52.48,52.6,52.3,52.35,165600.0,38.1185,38.2057,37.9878,38.0241,165600.0
2008-07-15 14:05:00,52.35,52.38,52.27,52.32,147600.0,38.0241,38.0459,37.966,38.0023,147600.0
2008-07-15 14:10:00,52.29,52.31,52.13,52.23,147000.0,37.9805,37.9951,37.8643,37.9369,147000.0
2008-07-15 14:15:00,52.21,52.65,52.21,52.65,201400.0,37.9224,38.242,37.9224,38.242,201400.0
2008-07-15 14:20:00,52.65,52.67,52.37,52.43,177800.0,38.242,38.2565,38.0386,38.0822,177800.0
2008-07-15 14:25:00,52.45,52.58,52.4,52.52,160600.0,38.0967,38.1912,38.0604,38.1476,160600.0
2008-07-15 14:30:00,52.54,52.72,52.51,52.56,139400.0,38.1621,38.2929,38.1403,38.1766,139400.0
2008-07-15 14:35:00,52.57,52.74,52.47,52.69,167600.0,38.1839,38.3074,38.1113,38.2711,167600.0
2008-07-15 14:40:00,52.7,52.71,52.51,52.61,127800.0,38.2783,38.2856,38.1403,38.213,127800.0
2008-07-15 14:45:00,52.62,52.7,52.52,52.69,75000.0,38.2202,38.2783,38.1476,38.2711,75000.0
2008-07-15 14:50:00,52.71,52.75,52.55,52.66,74800.0,38.2856,38.3146,38.1694,38.2493,74800.0
2008-07-15 14:55:00,52.65,52.97,52.63,52.93,156600.0,38.242,38.4744,38.2275,38.4454,156600.0
2008-07-15 15:00:00,52.95,53.25,52.93,53.16,202600.0,38.4599,38.6778,38.4454,38.6124,202600.0
2008-07-15 15:05:00,53.18,53.3,53.1,53.24,217800.0,38.627,38.7141,38.5689,38.6706,217800.0
2008-07-15 15:10:00,53.24,53.49,53.14,53.17,324800.0,38.6706,38.8521,38.5979,38.6197,324800.0
2008-07-15 15:15:00,53.16,53.24,53.07,53.23,207200.0,38.6124,38.6706,38.5471,38.6633,207200.0
2008-07-15 15:20:00,53.22,53.35,53.1,53.19,252800.0,38.656,38.7505,38.5689,38.6342,252800.0
2008-07-15 15:25:00,53.21,53.21,52.95,52.98,283600.0,38.6488,38.6488,38.4599,38.4817,283600.0
2008-07-15 15:30:00,52.98,53.13,52.95,53.02,315600.0,38.4817,38.5907,38.4599,38.5108,315600.0
2008-07-15 15:35:00,52.99,53.15,52.95,52.98,314000.0,38.489,38.6052,38.4599,38.4817,314000.0
2008-07-15 15:40:00,52.98,53.05,52.65,52.84,341600.0,38.4817,38.5326,38.242,38.38,341600.0
2008-07-15 15:45:00,52.83,52.98,52.6,52.64,317400.0,38.3728,38.4817,38.2057,38.2348,317400.0
2008-07-15 15:50:00,52.65,52.85,52.62,52.7,364400.0,38.242,38.3873,38.2202,38.2783,364400.0
2008-07-15 15:55:00,52.7,52.7,52.35,52.38,583800.0,38.2783,38.2783,38.0241,38.0459,583800.0
2008-07-16 09:30:00,52.0,52.29,51.7,51.84,451600.0,37.7699,37.9805,37.552,37.6537,451600.0
2008-07-16 09:35:00,51.85,52.05,51.5,51.56,303600.0,37.6609,37.8062,37.4067,37.4503,303600.0
2008-07-16 09:40:00,51.6,51.63,50.58,50.88,613400.0,37.4794,37.5011,36.7385,36.9564,613400.0
2008-07-16 09:45:00,50.88,50.95,50.1,50.15,758800.0,36.9564,37.0072,36.3898,36.4262,758800.0
2008-07-16 09:50:00,50.17,50.6,50.08,50.45,712800.0,36.4407,36.753,36.3753,36.6441,712800.0
2008-07-16 09:55:00,50.44,50.7,50.42,50.47,349200.0,36.6368,36.8256,36.6223,36.6586,349200.0
2008-07-16 10:00:00,50.48,50.91,50.44,50.86,339000.0,36.6658,36.9782,36.6368,36.9419,339000.0
2008-07-16 10:05:00,50.85,50.87,50.2,50.23,392400.0,36.9346,36.9491,36.4625,36.4843,392400.0
2008-07-16 10:10:00,50.27,50.34,50.05,50.25,457200.0,36.5133,36.5642,36.3535,36.4988,457200.0
2008-07-16 10:15:00,50.26,50.55,50.25,50.27,430400.0,36.5061,36.7167,36.4988,36.5133,430400.0
2008-07-16 10:20:00,50.29,50.65,50.28,50.4,433600.0,36.5278,36.7893,36.5206,36.6077,433600.0
2008-07-16 10:25:00,50.43,50.48,50.27,50.35,162800.0,36.6295,36.6658,36.5133,36.5714,162800.0
2008-07-16 10:30:00,50.35,50.47,50.15,50.36,312000.0,36.5714,36.6586,36.4262,36.5787,312000.0
2008-07-16 10:35:00,50.36,50.39,49.85,50.01,407800.0,36.5787,36.6005,36.2083,36.3245,407800.0
2008-07-16 10:40:00,50.0,50.0,49.25,49.3,966200.0,36.3172,36.3172,35.7724,35.8088,966200.0
2008-07-16 10:45:00,49.3,49.74,49.27,49.72,653400.0,35.8088,36.1284,35.787,36.1138,653400.0
2008-07-16 10:50:00,49.67,49.69,49.22,49.57,411400.0,36.0775,36.092,35.7507,36.0049,411400.0
2008-07-16 10:55:00,49.55,49.63,49.36,49.53,317400.0,35.9903,36.0485,35.8523,35.9758,317400.0
2008-07-16 11:00:00,49.56,49.79,49.52,49.72,313200.0,35.9976,36.1647,35.9686,36.1138,313200.0
2008-07-16 11:05:00,49.72,49.72,49.23,49.24,323800.0,36.1138,36.1138,35.7579,35.7652,323800.0
2008-07-16 11:10:00,49.24,49.55,49.23,49.45,226200.0,35.7652,35.9903,35.7579,35.9177,226200.0
2008-07-16 11:15:00,49.45,49.57,49.44,49.44,173200.0,35.9177,36.0049,35.9104,35.9104,173200.0
2008-07-16 11:20:00,49.45,49.45,49.25,49.31,227800.0,35.9177,35.9177,35.7724,35.816,227800.0
2008-07-16 11:25:00,49.27,49.38,49.17,49.28,278600.0,35.787,35.8669,35.7143,35.7942,278600.0
2008-07-16 11:30:00,49.29,49.43,49.29,49.38,192600.0,35.8015,35.9032,35.8015,35.8669,192600.0
2008-07-16 11:35:00,49.38,49.76,49.38,49.7,223600.0,35.8669,36.1429,35.8669,36.0993,223600.0
2008-07-16 11:40:00,49.74,49.94,49.71,49.93,267200.0,36.1284,36.2736,36.1066,36.2664,267200.0
2008-07-16 11:45:00,49.93,50.15,49.91,50.1,436000.0,36.2664,36.4262,36.2518,36.3898,436000.0
2008-07-16 11:50:00,50.11,50.45,50.11,50.4,338800.0,36.3971,36.6441,36.3971,36.6077,338800.0
2008-07-16 11:55:00,50.4,50.41,50.07,50.21,195000.0,36.6077,36.615,36.368,36.4697,195000.0
2008-07-16 12:00:00,50.22,50.43,50.16,50.38,181000.0,36.477,36.6295,36.4334,36.5932,181000.0
2008-07-16 12:05:00,50.37,50.57,50.37,50.45,234000.0,36.5859,36.7312,36.5859,36.6441,234000.0
2008-07-16 12:10:00,50.45,50.49,50.3,50.39,188600.0,36.6441,36.6731,36.5351,36.6005,188600.0
2008-07-16 12:15:00,50.4,50.4,50.18,50.21,141000.0,36.6077,36.6077,36.4479,36.4697,141000.0
2008-07-16 12:20:00,50.21,50.29,50.07,50.26,144200.0,36.4697,36.5278,36.368,36.5061,144200.0
2008-07-16 12:25:00,50.28,50.44,50.24,50.38,186600.0,36.5206,36.6368,36.4915,36.5932,186600.0
2008-07-16 12:30:00,50.35,50.48,50.3,50.32,137800.0,36.5714,36.6658,36.5351,36.5496,137800.0
2008-07-16 12:35:00,50.32,50.35,50.08,50.1,133600.0,36.5496,36.5714,36.3753,36.3898,133600.0
2008-07-16 12:40:00,50.1,50.52,50.1,50.45,145000.0,36.3898,36.6949,36.3898,36.6441,145000.0
2008-07-16 12:45:00,50.44,50.57,50.4,50.54,187600.0,36.6368,36.7312,36.6077,36.7094,187600.0
2008-07-16 12:50:00,50.54,50.69,50.46,50.64,168000.0,36.7094,36.8184,36.6513,36.7821,168000.0
2008-07-16 12:55:00,50.63,50.8,50.63,50.72,158200.0,36.7748,36.8983,36.7748,36.8402,158200.0
2008-07-16 13:00:00,50.68,50.91,50.53,50.84,159600.0,36.8111,36.9782,36.7022,36.9273,159600.0
2008-07-16 13:05:00,50.83,50.84,50.62,50.66,113400.0,36.9201,36.9273,36.7675,36.7966,113400.0
2008-07-16 13:10:00,50.66,50.71,50.41,50.53,203600.0,36.7966,36.8329,36.615,36.7022,203600.0
2008-07-16 13:15:00,50.56,50.73,50.29,50.3,272800.0,36.724,36.8474,36.5278,36.5351,272800.0
2008-07-16 13:20:00,50.27,50.68,50.24,50.6,183400.0,36.5133,36.8111,36.4915,36.753,183400.0
2008-07-16 13:25:00,50.62,50.7,50.5,50.55,90000.0,36.7675,36.8256,36.6804,36.7167,90000.0
2008-07-16 13:30:00,50.55,50.65,50.51,50.55,177000.0,36.7167,36.7893,36.6876,36.7167,177000.0
2008-07-16 13:35:00,50.52,50.6,50.4,50.48,125600.0,36.6949,36.753,36.6077,36.6658,125600.0
2008-07-16 13:40:00,50.46,50.54,50.45,50.52,133400.0,36.6513,36.7094,36.6441,36.6949,133400.0
2008-07-16 13:45:00,50.52,50.6,50.45,50.46,202000.0,36.6949,36.753,36.6441,36.6513,202000.0
2008-07-16 13:50:00,50.46,50.55,50.35,50.55,209200.0,36.6513,36.7167,36.5714,36.7167,209200.0
2008-07-16 13:55:00,50.55,50.8,50.52,50.74,247800.0,36.7167,36.8983,36.6949,36.8547,247800.0
2008-07-16 14:00:00,50.71,50.74,50.43,50.49,248000.0,36.8329,36.8547,36.6295,36.6731,248000.0
2008-07-16 14:05:00,50.5,50.52,50.31,50.35,253600.0,36.6804,36.6949,36.5424,36.5714,253600.0
2008-07-16 14:10:00,50.35,50.41,50.2,50.23,208800.0,36.5714,36.615,36.4625,36.4843,208800.0
2008-07-16 14:15:00,50.23,50.52,50.22,50.49,169600.0,36.4843,36.6949,36.477,36.6731,169600.0
2008-07-16 14:20:00,50.49,50.67,50.49,50.67,144400.0,36.6731,36.8039,36.6731,36.8039,144400.0
2008-07-16 14:25:00,50.67,50.77,50.52,50.6,258400.0,36.8039,36.8765,36.6949,36.753,258400.0
2008-07-16 14:30:00,50.6,50.76,50.54,50.73,144800.0,36.753,36.8692,36.7094,36.8474,144800.0
2008-07-16 14:35:00,50.72,50.92,50.6,50.91,289000.0,36.8402,36.9854,36.753,36.9782,289000.0
2008-07-16 14:40:00,50.93,50.97,50.72,50.83,236200.0,36.9927,37.0218,36.8402,36.9201,236200.0
2008-07-16 14:45:00,50.83,50.93,50.73,50.74,227000.0,36.9201,36.9927,36.8474,36.8547,227000.0
2008-07-16 14:50:00,50.76,50.86,50.63,50.65,134600.0,36.8692,36.9419,36.7748,36.7893,134600.0
2008-07-16 14:55:00,50.65,50.77,50.61,50.76,188000.0,36.7893,36.8765,36.7603,36.8692,188000.0
2008-07-16 15:00:00,50.76,50.97,50.69,50.79,252000.0,36.8692,37.0218,36.8184,36.891,252000.0
2008-07-16 15:05:00,50.81,50.97,50.79,50.88,195600.0,36.9055,37.0218,36.891,36.9564,195600.0
2008-07-16 15:10:00,50.87,50.88,50.57,50.76,220400.0,36.9491,36.9564,36.7312,36.8692,220400.0
2008-07-16 15:15:00,50.77,50.93,50.73,50.74,160000.0,36.8765,36.9927,36.8474,36.8547,160000.0
2008-07-16 15:20:00,50.74,50.84,50.63,50.63,211200.0,36.8547,36.9273,36.7748,36.7748,211200.0
2008-07-16 15:25:00,50.64,50.72,50.56,50.61,216400.0,36.7821,36.8402,36.724,36.7603,216400.0
2008-07-16 15:30:00,50.6,50.72,50.55,50.63,319600.0,36.753,36.8402,36.7167,36.7748,319600.0
2008-07-16 15:35:00,50.65,50.68,50.51,50.62,323000.0,36.7893,36.8111,36.6876,36.7675,323000.0
2008-07-16 15:40:00,50.62,50.67,50.48,50.64,462000.0,36.7675,36.8039,36.6658,36.7821,462000.0
2008-07-16 15:45:00,50.63,50.73,50.53,50.63,417000.0,36.7748,36.8474,36.7022,36.7748,417000.0
2008-07-16 15:50:00,50.63,50.73,50.5,50.66,660800.0,36.7748,36.8474,36.6804,36.7966,660800.0
2008-07-16 15:55:00,50.65,50.83,50.63,50.77,2676800.0,36.7893,36.9201,36.7748,36.8765,2676800.0
2008-07-17 09:30:00,50.34,50.85,50.03,50.85,457800.0,36.5642,36.9346,36.339,36.9346,457800.0
2008-07-17 09:35:00,50.85,51.18,50.75,50.81,382800.0,36.9346,37.1743,36.862,36.9055,382800.0
2008-07-17 09:40:00,50.8,50.99,50.33,50.99,213000.0,36.8983,37.0363,36.5569,37.0363,213000.0
2008-07-17 09:45:00,50.96,51.4,50.89,51.02,303000.0,37.0145,37.3341,36.9636,37.0581,303000.0
2008-07-17 09:50:00,51.02,51.56,51.02,51.55,367800.0,37.0581,37.4503,37.0581,37.443,367800.0
2008-07-17 09:55:00,51.58,51.62,51.42,51.56,387800.0,37.4648,37.4939,37.3486,37.4503,387800.0
2008-07-17 10:00:00,51.57,51.74,51.29,51.44,271400.0,37.4576,37.581,37.2542,37.3631,271400.0
2008-07-17 10:05:00,51.43,51.49,51.31,51.32,342200.0,37.3559,37.3995,37.2687,37.276,342200.0
2008-07-17 10:10:00,51.33,51.35,50.83,50.83,378600.0,37.2832,37.2978,36.9201,36.9201,378600.0
2008-07-17 10:15:00,50.85,51.23,50.79,51.2,266600.0,36.9346,37.2106,36.891,37.1888,266600.0
2008-07-17 10:20:00,51.2,51.25,51.1,51.22,223200.0,37.1888,37.2251,37.1162,37.2033,223200.0
2008-07-17 10:25:00,51.22,51.25,50.7,50.79,301600.0,37.2033,37.2251,36.8256,36.891,301600.0
2008-07-17 10:30:00,50.78,50.81,50.51,50.64,220400.0,36.8838,36.9055,36.6876,36.7821,220400.0
2008-07-17 10:35:00,50.6,50.64,50.17,50.29,329600.0,36.753,36.7821,36.4407,36.5278,329600.0
2008-07-17 10:40:00,50.29,50.46,50.24,50.34,254000.0,36.5278,36.6513,36.4915,36.5642,254000.0
2008-07-17 10:45:00,50.34,50.54,50.26,50.52,268600.0,36.5642,36.7094,36.5061,36.6949,268600.0
2008-07-17 10:50:00,50.52,50.74,50.3,50.38,156800.0,36.6949,36.8547,36.5351,36.5932,156800.0
2008-07-17 10:55:00,50.38,50.63,50.33,50.42,127000.0,36.5932,36.7748,36.5569,36.6223,127000.0
2008-07-17 11:00:00,50.39,50.62,50.37,50.49,109800.0,36.6005,36.7675,36.5859,36.6731,109800.0
2008-07-17 11:05:00,50.44,50.63,50.4,50.58,101400.0,36.6368,36.7748,36.6077,36.7385,101400.0
2008-07-17 11:10:00,50.58,50.6,50.23,50.32,184800.0,36.7385,36.753,36.4843,36.5496,184800.0
2008-07-17 11:15:00,50.32,50.45,50.17,50.26,183600.0,36.5496,36.6441,36.4407,36.5061,183600.0
2008-07-17 11:20:00,50.27,50.33,50.16,50.2,204200.0,36.5133,36.5569,36.4334,36.4625,204200.0
2008-07-17 11:25:00,50.2,50.6,50.18,50.6,212800.0,36.4625,36.753,36.4479,36.753,212800.0
2008-07-17 11:30:00,50.6,51.09,50.6,50.99,233800.0,36.753,37.1089,36.753,37.0363,233800.0
2008-07-17 11:35:00,51.02,51.16,50.7,50.88,416200.0,37.0581,37.1598,36.8256,36.9564,416200.0
2008-07-17 11:40:00,50.88,51.05,50.85,50.9,201200.0,36.9564,37.0799,36.9346,36.9709,201200.0
2008-07-17 11:45:00,50.9,50.9,50.68,50.78,213200.0,36.9709,36.9709,36.8111,36.8838,213200.0
2008-07-17 11:50:00,50.78,50.82,50.63,50.63,221600.0,36.8838,36.9128,36.7748,36.7748,221600.0
2008-07-17 11:55:00,50.61,50.63,50.49,50.52,169800.0,36.7603,36.7748,36.6731,36.6949,169800.0
2008-07-17 12:00:00,50.52,50.6,50.51,50.58,111600.0,36.6949,36.753,36.6876,36.7385,111600.0
2008-07-17 12:05:00,50.59,51.0,50.47,50.52,261600.0,36.7457,37.0435,36.6586,36.6949,261600.0
2008-07-17 12:10:00,50.51,50.55,50.43,50.48,150400.0,36.6876,36.7167,36.6295,36.6658,150400.0
2008-07-17 12:15:00,50.49,50.71,50.4,50.6,220400.0,36.6731,36.8329,36.6077,36.753,220400.0
2008-07-17 12:20:00,50.6,50.66,50.35,50.62,338200.0,36.753,36.7966,36.5714,36.7675,338200.0
2008-07-17 12:25:00,50.6,50.88,50.6,50.85,109600.0,36.753,36.9564,36.753,36.9346,109600.0
2008-07-17 12:30:00,50.85,50.89,50.79,50.79,83600.0,36.9346,36.9636,36.891,36.891,83600.0
2008-07-17 12:35:00,50.81,50.81,50.68,50.76,87000.0,36.9055,36.9055,36.8111,36.8692,87000.0
2008-07-17 12:40:00,50.75,50.92,50.75,50.79,83200.0,36.862,36.9854,36.862,36.891,83200.0
2008-07-17 12:45:00,50.79,50.88,50.71,50.85,144600.0,36.891,36.9564,36.8329,36.9346,144600.0
2008-07-17 12:50:00,50.85,50.85,50.71,50.73,259200.0,36.9346,36.9346,36.8329,36.8474,259200.0
2008-07-17 12:55:00,50.73,50.78,50.65,50.76,437200.0,36.8474,36.8838,36.7893,36.8692,437200.0
2008-07-17 13:00:00,50.77,50.83,50.65,50.7,97400.0,36.8765,36.9201,36.7893,36.8256,97400.0
2008-07-17 13:05:00,50.69,50.72,50.38,50.5,232400.0,36.8184,36.8402,36.5932,36.6804,232400.0
2008-07-17 13:10:00,50.51,50.51,50.23,50.29,203600.0,36.6876,36.6876,36.4843,36.5278,203600.0
2008-07-17 13:15:00,50.27,50.43,50.25,50.35,190000.0,36.5133,36.6295,36.4988,36.5714,190000.0
2008-07-17 13:20:00,50.35,50.37,50.06,50.3,197400.0,36.5714,36.5859,36.3608,36.5351,197400.0
2008-07-17 13:25:00,50.27,50.3,50.09,50.18,140600.0,36.5133,36.5351,36.3826,36.4479,140600.0
2008-07-17 13:30:00,50.19,50.23,50.02,50.05,261600.0,36.4552,36.4843,36.3317,36.3535,261600.0
2008-07-17 13:35:00,50.04,50.23,50.0,50.19,306800.0,36.3463,36.4843,36.3172,36.4552,306800.0
2008-07-17 13:40:00,50.19,50.26,50.13,50.13,188000.0,36.4552,36.5061,36.4116,36.4116,188000.0
2008-07-17 13:45:00,50.13,50.3,50.11,50.28,163200.0,36.4116,36.5351,36.3971,36.5206,163200.0
2008-07-17 13:50:00,50.29,50.4,50.18,50.37,133800.0,36.5278,36.6077,36.4479,36.5859,133800.0
2008-07-17 13:55:00,50.37,50.57,50.35,50.41,99400.0,36.5859,36.7312,36.5714,36.615,99400.0
2008-07-17 14:00:00,50.38,50.43,50.22,50.24,115200.0,36.5932,36.6295,36.477,36.4915,115200.0
2008-07-17 14:05:00,50.22,50.24,50.01,50.03,186800.0,36.477,36.4915,36.3245,36.339,186800.0
2008-07-17 14:10:00,50.04,50.12,49.8,49.81,296600.0,36.3463,36.4044,36.1719,36.1792,296600.0
2008-07-17 14:15:00,49.82,49.82,49.57,49.58,310000.0,36.1865,36.1865,36.0049,36.0121,310000.0
2008-07-17 14:20:00,49.58,49.64,49.44,49.6,391800.0,36.0121,36.0557,35.9104,36.0267,391800.0
2008-07-17 14:25:00,49.6,49.61,49.44,49.46,226800.0,36.0267,36.0339,35.9104,35.925,226800.0
2008-07-17 14:30:00,49.45,49.46,49.3,49.38,257000.0,35.9177,35.925,35.8088,35.8669,257000.0
2008-07-17 14:35:00,49.37,49.38,49.07,49.11,275000.0,35.8596,35.8669,35.6417,35.6708,275000.0
2008-07-17 14:40:00,49.11,49.24,48.91,48.92,272800.0,35.6708,35.7652,35.5255,35.5328,272800.0
2008-07-17 14:45:00,48.92,49.09,48.76,48.91,368000.0,35.5328,35.6562,35.4165,35.5255,368000.0
2008-07-17 14:50:00,48.91,49.29,48.9,49.18,273600.0,35.5255,35.8015,35.5182,35.7216,273600.0
2008-07-17 14:55:00,49.18,49.19,48.84,48.9,318600.0,35.7216,35.7289,35.4746,35.5182,318600.0
2008-07-17 15:00:00,48.9,48.98,48.66,48.79,386800.0,35.5182,35.5763,35.3439,35.4383,386800.0
2008-07-17 15:05:00,48.77,49.12,48.75,48.94,392000.0,35.4238,35.678,35.4093,35.5473,392000.0
2008-07-17 15:10:00,48.93,48.94,48.72,48.84,328200.0,35.54,35.5473,35.3875,35.4746,328200.0
2008-07-17 15:15:00,48.83,49.23,48.83,49.2,294200.0,35.4674,35.7579,35.4674,35.7361,294200.0
2008-07-17 15:20:00,49.22,49.39,49.08,49.12,276000.0,35.7507,35.8741,35.649,35.678,276000.0
2008-07-17 15:25:00,49.1,49.19,49.02,49.07,214600.0,35.6635,35.7289,35.6054,35.6417,214600.0
2008-07-17 15:30:00,49.08,49.44,49.07,49.17,293600.0,35.649,35.9104,35.6417,35.7143,293600.0
2008-07-17 15:35:00,49.17,49.28,49.05,49.14,322200.0,35.7143,35.7942,35.6272,35.6925,322200.0
2008-07-17 15:40:00,49.13,49.42,49.12,49.42,440800.0,35.6853,35.8959,35.678,35.8959,440800.0
2008-07-17 15:45:00,49.4,49.72,49.4,49.63,466200.0,35.8814,36.1138,35.8814,36.0485,466200.0
2008-07-17 15:50:00,49.64,49.73,49.52,49.65,447400.0,36.0557,36.1211,35.9686,36.063,447400.0
2008-07-17 15:55:00,49.63,50.0,49.63,49.77,557400.0,36.0485,36.3172,36.0485,36.1501,557400.0
2008-07-18 09:30:00,49.74,49.74,48.54,48.95,1710800.0,36.1284,36.1284,35.2567,35.5545,1710800.0
2008-07-18 09:35:00,48.97,49.14,48.67,48.7,437400.0,35.5691,35.6925,35.3512,35.373,437400.0
2008-07-18 09:40:00,48.72,49.24,48.56,49.24,494800.0,35.3875,35.7652,35.2713,35.7652,494800.0
2008-07-18 09:45:00,49.24,49.88,49.2,49.65,519600.0,35.7652,36.23,35.7361,36.063,519600.0
2008-07-18 09:50:00,49.65,50.29,49.63,49.7,464800.0,36.063,36.5278,36.0485,36.0993,464800.0
2008-07-18 09:55:00,49.68,49.71,49.17,49.45,448600.0,36.0848,36.1066,35.7143,35.9177,448600.0
2008-07-18 10:00:00,49.45,49.7,49.11,49.19,294400.0,35.9177,36.0993,35.6708,35.7289,294400.0
2008-07-18 10:05:00,49.19,49.5,49.05,49.45,379000.0,35.7289,35.954,35.6272,35.9177,379000.0
2008-07-18 10:10:00,49.46,49.66,49.3,49.34,348600.0,35.925,36.0702,35.8088,35.8378,348600.0
2008-07-18 10:15:00,49.34,49.65,49.17,49.52,492200.0,35.8378,36.063,35.7143,35.9686,492200.0
2008-07-18 10:20:00,49.49,50.19,49.36,49.97,1072400.0,35.9468,36.4552,35.8523,36.2954,1072400.0
2008-07-18 10:25:00,49.99,51.32,49.9,50.87,1263800.0,36.3099,37.276,36.2446,36.9491,1263800.0
2008-07-18 10:30:00,50.85,51.5,50.39,51.44,993800.0,36.9346,37.4067,36.6005,37.3631,993800.0
2008-07-18 10:35:00,51.45,52.01,51.16,51.62,1814000.0,37.3704,37.7772,37.1598,37.4939,1814000.0
2008-07-18 10:40:00,51.62,52.25,51.31,51.94,969800.0,37.4939,37.9515,37.2687,37.7263,969800.0
2008-07-18 10:45:00,51.95,53.41,51.81,53.34,911400.0,37.7336,38.794,37.6319,38.7432,911400.0
2008-07-18 10:50:00,53.35,54.24,53.25,53.35,2025200.0,38.7505,39.3969,38.6778,38.7505,2025200.0
2008-07-18 10:55:00,53.32,53.35,52.38,53.02,1039200.0,38.7287,38.7505,38.0459,38.5108,1039200.0
2008-07-18 11:00:00,53.03,53.08,52.27,52.28,581400.0,38.518,38.5543,37.966,37.9733,581400.0
2008-07-18 11:05:00,52.28,52.8,52.27,52.63,414200.0,37.9733,38.351,37.966,38.2275,414200.0
2008-07-18 11:10:00,52.63,52.64,51.58,52.27,484400.0,38.2275,38.2348,37.4648,37.966,484400.0
2008-07-18 11:15:00,52.29,52.29,51.75,51.91,455200.0,37.9805,37.9805,37.5883,37.7045,455200.0
2008-07-18 11:20:00,51.93,52.09,51.8,52.08,442400.0,37.719,37.8353,37.6246,37.828,442400.0
2008-07-18 11:25:00,52.04,52.77,51.97,52.77,458200.0,37.7989,38.3292,37.7481,38.3292,458200.0
2008-07-18 11:30:00,52.77,53.5,52.55,52.66,664200.0,38.3292,38.8594,38.1694,38.2493,664200.0
2008-07-18 11:35:00,52.66,52.66,51.77,52.17,708200.0,38.2493,38.2493,37.6028,37.8934,708200.0
2008-07-18 11:40:00,52.16,52.43,51.8,52.37,297600.0,37.8861,38.0822,37.6246,38.0386,297600.0
2008-07-18 11:45:00,52.38,52.51,52.35,52.36,193800.0,38.0459,38.1403,38.0241,38.0314,193800.0
2008-07-18 11:50:00,52.35,52.7,52.35,52.54,290800.0,38.0241,38.2783,38.0241,38.1621,290800.0
2008-07-18 11:55:00,52.52,52.95,51.0,51.06,1477800.0,38.1476,38.4599,37.0435,37.0871,1477800.0
2008-07-18 12:00:00,51.05,51.28,50.63,51.09,1262000.0,37.0799,37.2469,36.7748,37.1089,1262000.0
2008-07-18 12:05:00,51.09,51.9,51.0,51.87,495600.0,37.1089,37.6973,37.0435,37.6755,495600.0
2008-07-18 12:10:00,51.88,52.5,51.0,51.02,349200.0,37.6827,38.1331,37.0435,37.0581,349200.0
2008-07-18 12:15:00,51.02,51.21,50.59,50.9,553000.0,37.0581,37.1961,36.7457,36.9709,553000.0
2008-07-18 12:20:00,50.81,50.98,50.8,50.91,217600.0,36.9055,37.029,36.8983,36.9782,217600.0
2008-07-18 12:25:00,50.93,51.21,50.85,51.15,251800.0,36.9927,37.1961,36.9346,37.1525,251800.0
2008-07-18 12:30:00,51.13,51.3,51.07,51.18,160600.0,37.138,37.2614,37.0944,37.1743,160600.0
2008-07-18 12:35:00,51.19,51.31,51.12,51.31,149000.0,37.1816,37.2687,37.1307,37.2687,149000.0
2008-07-18 12:40:00,51.32,51.64,51.2,51.63,321600.0,37.276,37.5084,37.1888,37.5011,321600.0
2008-07-18 12:45:00,51.63,51.88,51.58,51.88,248600.0,37.5011,37.6827,37.4648,37.6827,248600.0
2008-07-18 12:50:00,51.88,51.88,51.56,51.57,108800.0,37.6827,37.6827,37.4503,37.4576,108800.0
2008-07-18 12:55:00,51.59,51.74,51.44,51.74,168600.0,37.4721,37.581,37.3631,37.581,168600.0
2008-07-18 13:00:00,51.74,51.76,51.35,51.52,122200.0,37.581,37.5956,37.2978,37.4212,122200.0
2008-07-18 13:05:00,51.52,51.55,51.26,51.44,157400.0,37.4212,37.443,37.2324,37.3631,157400.0
2008-07-18 13:10:00,51.46,51.88,51.45,51.86,182400.0,37.3777,37.6827,37.3704,37.6682,182400.0
2008-07-18 13:15:00,51.86,51.89,51.57,51.66,127600.0,37.6682,37.69,37.4576,37.5229,127600.0
2008-07-18 13:20:00,51.66,51.83,51.24,51.25,179000.0,37.5229,37.6464,37.2179,37.2251,179000.0
2008-07-18 13:25:00,51.24,51.44,51.2,51.44,162000.0,37.2179,37.3631,37.1888,37.3631,162000.0
2008-07-18 13:30:00,51.43,51.88,51.33,51.85,141400.0,37.3559,37.6827,37.2832,37.6609,141400.0
2008-07-18 13:35:00,51.85,51.88,51.54,51.55,145000.0,37.6609,37.6827,37.4358,37.443,145000.0
2008-07-18 13:40:00,51.58,51.82,51.56,51.73,97600.0,37.4648,37.6391,37.4503,37.5738,97600.0
2008-07-18 13:45:00,51.73,51.79,51.58,51.63,88800.0,37.5738,37.6174,37.4648,37.5011,88800.0
2008-07-18 13:50:00,51.63,51.86,51.56,51.81,110200.0,37.5011,37.6682,37.4503,37.6319,110200.0
2008-07-18 13:55:00,51.81,51.91,51.72,51.74,95000.0,37.6319,37.7045,37.5665,37.581,95000.0
2008-07-18 14:00:00,51.74,51.77,51.63,51.76,74800.0,37.581,37.6028,37.5011,37.5956,74800.0
2008-07-18 14:05:00,51.77,51.88,51.68,51.87,74400.0,37.6028,37.6827,37.5375,37.6755,74400.0
2008-07-18 14:10:00,51.88,51.92,51.77,51.78,164400.0,37.6827,37.7118,37.6028,37.6101,164400.0
2008-07-18 14:15:00,51.8,51.94,51.77,51.94,183600.0,37.6246,37.7263,37.6028,37.7263,183600.0
2008-07-18 14:20:00,51.94,51.95,51.83,51.83,139800.0,37.7263,37.7336,37.6464,37.6464,139800.0
2008-07-18 14:25:00,51.86,51.92,51.7,51.88,97000.0,37.6682,37.7118,37.552,37.6827,97000.0
2008-07-18 14:30:00,51.89,51.97,51.74,51.87,111000.0,37.69,37.7481,37.581,37.6755,111000.0
2008-07-18 14:35:00,51.87,51.95,51.69,51.69,199200.0,37.6755,37.7336,37.5447,37.5447,199200.0
2008-07-18 14:40:00,51.71,51.88,51.59,51.85,119400.0,37.5593,37.6827,37.4721,37.6609,119400.0
2008-07-18 14:45:00,51.85,51.88,51.73,51.79,145600.0,37.6609,37.6827,37.5738,37.6174,145600.0
2008-07-18 14:50:00,51.81,51.87,51.51,51.55,151200.0,37.6319,37.6755,37.414,37.443,151200.0
2008-07-18 14:55:00,51.56,51.66,51.37,51.37,219400.0,37.4503,37.5229,37.3123,37.3123,219400.0
2008-07-18 15:00:00,51.37,51.42,51.08,51.36,777400.0,37.3123,37.3486,37.1017,37.305,777400.0
2008-07-18 15:05:00,51.36,51.51,51.3,51.43,183400.0,37.305,37.414,37.2614,37.3559,183400.0
2008-07-18 15:10:00,51.43,51.5,51.27,51.41,225800.0,37.3559,37.4067,37.2397,37.3413,225800.0
2008-07-18 15:15:00,51.44,51.59,51.35,51.39,187400.0,37.3631,37.4721,37.2978,37.3268,187400.0
2008-07-18 15:20:00,51.4,51.45,51.36,51.42,157400.0,37.3341,37.3704,37.305,37.3486,157400.0
2008-07-18 15:25:00,51.41,51.54,51.38,51.5,174400.0,37.3413,37.4358,37.3196,37.4067,174400.0
2008-07-18 15:30:00,51.5,51.52,51.35,51.45,197400.0,37.4067,37.4212,37.2978,37.3704,197400.0
2008-07-18 15:35:00,51.45,51.49,51.27,51.42,281400.0,37.3704,37.3995,37.2397,37.3486,281400.0
2008-07-18 15:40:00,51.42,51.44,51.12,51.17,494600.0,37.3486,37.3631,37.1307,37.167,494600.0
2008-07-18 15:45:00,51.16,51.24,51.09,51.13,467400.0,37.1598,37.2179,37.1089,37.138,467400.0
2008-07-18 15:50:00,51.13,51.38,51.09,51.31,432400.0,37.138,37.3196,37.1089,37.2687,432400.0
2008-07-18 15:55:00,51.31,51.59,51.31,51.54,542600.0,37.2687,37.4721,37.2687,37.4358,542600.0
2008-07-21 09:30:00,52.49,52.95,52.15,52.32,377000.0,38.1258,38.4599,37.8788,38.0023,377000.0
2008-07-21 09:35:00,52.32,52.5,51.68,51.76,334400.0,38.0023,38.1331,37.5375,37.5956,334400.0
2008-07-21 09:40:00,51.74,51.96,51.37,51.43,294400.0,37.581,37.7408,37.3123,37.3559,294400.0
2008-07-21 09:45:00,51.48,51.81,51.4,51.6,214800.0,37.3922,37.6319,37.3341,37.4794,214800.0
2008-07-21 09:50:00,51.59,51.84,51.53,51.72,233400.0,37.4721,37.6537,37.4285,37.5665,233400.0
2008-07-21 09:55:00,51.72,52.18,51.68,51.91,180400.0,37.5665,37.9006,37.5375,37.7045,180400.0
2008-07-21 10:00:00,51.91,52.22,51.85,52.2,180600.0,37.7045,37.9297,37.6609,37.9152,180600.0
2008-07-21 10:05:00,52.22,52.42,52.05,52.26,282000.0,37.9297,38.075,37.8062,37.9587,282000.0
2008-07-21 10:10:00,52.27,52.38,52.07,52.15,147400.0,37.966,38.0459,37.8207,37.8788,147400.0
2008-07-21 10:15:00,52.12,52.48,52.09,52.48,169000.0,37.8571,38.1185,37.8353,38.1185,169000.0
2008-07-21 10:20:00,52.47,52.68,52.38,52.63,234600.0,38.1113,38.2638,38.0459,38.2275,234600.0
2008-07-21 10:25:00,52.63,52.82,52.62,52.65,224000.0,38.2275,38.3655,38.2202,38.242,224000.0
2008-07-21 10:30:00,52.67,52.71,52.43,52.45,159600.0,38.2565,38.2856,38.0822,38.0967,159600.0
2008-07-21 10:35:00,52.45,52.56,52.29,52.44,225800.0,38.0967,38.1766,37.9805,38.0895,225800.0
2008-07-21 10:40:00,52.44,52.48,52.03,52.22,126000.0,38.0895,38.1185,37.7917,37.9297,126000.0
2008-07-21 10:45:00,52.24,52.47,52.21,52.45,116800.0,37.9442,38.1113,37.9224,38.0967,116800.0
2008-07-21 10:50:00,52.46,52.69,52.45,52.69,179400.0,38.104,38.2711,38.0967,38.2711,179400.0
2008-07-21 10:55:00,52.7,52.79,52.65,52.75,104000.0,38.2783,38.3437,38.242,38.3146,104000.0
2008-07-21 11:00:00,52.75,52.92,52.63,52.77,179200.0,38.3146,38.4381,38.2275,38.3292,179200.0
2008-07-21 11:05:00,52.77,52.94,52.74,52.92,101800.0,38.3292,38.4527,38.3074,38.4381,101800.0
2008-07-21 11:10:00,52.91,53.33,52.88,53.23,288200.0,38.4309,38.7359,38.4091,38.6633,288200.0
2008-07-21 11:15:00,53.22,53.27,52.98,53.16,161200.0,38.656,38.6923,38.4817,38.6124,161200.0
2008-07-21 11:20:00,53.18,53.19,52.85,52.88,132000.0,38.627,38.6342,38.3873,38.4091,132000.0
2008-07-21 11:25:00,52.9,53.16,52.9,53.15,137000.0,38.4236,38.6124,38.4236,38.6052,137000.0
2008-07-21 11:30:00,53.16,53.24,53.12,53.19,125000.0,38.6124,38.6706,38.5834,38.6342,125000.0
2008-07-21 11:35:00,53.19,53.3,53.09,53.16,192800.0,38.6342,38.7141,38.5616,38.6124,192800.0
2008-07-21 11:40:00,53.12,53.16,52.85,52.86,99400.0,38.5834,38.6124,38.3873,38.3945,99400.0
2008-07-21 11:45:00,52.88,52.88,52.51,52.66,217400.0,38.4091,38.4091,38.1403,38.2493,217400.0
2008-07-21 11:50:00,52.68,52.72,52.59,52.68,92200.0,38.2638,38.2929,38.1984,38.2638,92200.0
2008-07-21 11:55:00,52.67,52.82,52.63,52.74,83200.0,38.2565,38.3655,38.2275,38.3074,83200.0
2008-07-21 12:00:00,52.75,52.75,52.32,52.51,153200.0,38.3146,38.3146,38.0023,38.1403,153200.0
2008-07-21 12:05:00,52.51,52.65,52.43,52.49,110000.0,38.1403,38.242,38.0822,38.1258,110000.0
2008-07-21 12:10:00,52.49,52.68,52.49,52.59,82400.0,38.1258,38.2638,38.1258,38.1984,82400.0
2008-07-21 12:15:00,52.6,52.63,52.51,52.6,61200.0,38.2057,38.2275,38.1403,38.2057,61200.0
2008-07-21 12:20:00,52.61,52.61,52.46,52.56,86600.0,38.213,38.213,38.104,38.1766,86600.0
2008-07-21 12:25:00,52.57,52.79,52.54,52.78,86000.0,38.1839,38.3437,38.1621,38.3364,86000.0
2008-07-21 12:30:00,52.78,52.93,52.78,52.88,67400.0,38.3364,38.4454,38.3364,38.4091,67400.0
2008-07-21 12:35:00,52.89,52.98,52.81,52.84,64400.0,38.4163,38.4817,38.3582,38.38,64400.0
2008-07-21 12:40:00,52.81,52.84,52.65,52.84,59800.0,38.3582,38.38,38.242,38.38,59800.0
2008-07-21 12:45:00,52.83,52.85,52.71,52.73,64200.0,38.3728,38.3873,38.2856,38.3001,64200.0
2008-07-21 12:50:00,52.74,52.74,52.63,52.7,72200.0,38.3074,38.3074,38.2275,38.2783,72200.0
2008-07-21 12:55:00,52.7,52.91,52.68,52.84,177800.0,38.2783,38.4309,38.2638,38.38,177800.0
2008-07-21 13:00:00,52.82,52.93,52.81,52.9,57400.0,38.3655,38.4454,38.3582,38.4236,57400.0
2008-07-21 13:05:00,52.9,52.99,52.68,52.99,95800.0,38.4236,38.489,38.2638,38.489,95800.0
2008-07-21 13:10:00,52.99,53.04,52.95,52.96,86600.0,38.489,38.5253,38.4599,38.4672,86600.0
2008-07-21 13:15:00,52.96,53.14,52.87,52.93,171400.0,38.4672,38.5979,38.4018,38.4454,171400.0
2008-07-21 13:20:00,52.9,53.08,52.68,52.8,150200.0,38.4236,38.5543,38.2638,38.351,150200.0
2008-07-21 13:25:00,52.82,52.83,52.7,52.74,47400.0,38.3655,38.3728,38.2783,38.3074,47400.0
2008-07-21 13:30:00,52.76,52.94,52.75,52.87,66600.0,38.3219,38.4527,38.3146,38.4018,66600.0
2008-07-21 13:35:00,52.87,52.94,52.82,52.88,73600.0,38.4018,38.4527,38.3655,38.4091,73600.0
2008-07-21 13:40:00,52.88,53.01,52.85,52.88,85000.0,38.4091,38.5035,38.3873,38.4091,85000.0
2008-07-21 13:45:00,52.86,52.88,52.72,52.72,205400.0,38.3945,38.4091,38.2929,38.2929,205400.0
2008-07-21 13:50:00,52.73,52.76,52.67,52.75,229200.0,38.3001,38.3219,38.2565,38.3146,229200.0
2008-07-21 13:55:00,52.74,52.75,52.65,52.73,85000.0,38.3074,38.3146,38.242,38.3001,85000.0
2008-07-21 14:00:00,52.7,52.75,52.5,52.52,193400.0,38.2783,38.3146,38.1331,38.1476,193400.0
2008-07-21 14:05:00,52.54,52.84,52.54,52.77,165600.0,38.1621,38.38,38.1621,38.3292,165600.0
2008-07-21 14:10:00,52.77,52.9,52.74,52.82,146000.0,38.3292,38.4236,38.3074,38.3655,146000.0
2008-07-21 14:15:00,52.85,52.97,52.71,52.93,159800.0,38.3873,38.4744,38.2856,38.4454,159800.0
2008-07-21 14:20:00,52.93,53.04,52.87,52.92,193800.0,38.4454,38.5253,38.4018,38.4381,193800.0
2008-07-21 14:25:00,52.92,53.06,52.6,53.0,207800.0,38.4381,38.5398,38.2057,38.4962,207800.0
2008-07-21 14:30:00,52.99,53.05,52.97,53.04,59800.0,38.489,38.5326,38.4744,38.5253,59800.0
2008-07-21 14:35:00,53.04,53.15,52.92,53.04,88800.0,38.5253,38.6052,38.4381,38.5253,88800.0
2008-07-21 14:40:00,53.05,53.21,53.0,53.21,231400.0,38.5326,38.6488,38.4962,38.6488,231400.0
2008-07-21 14:45:00,53.21,53.22,53.1,53.21,87200.0,38.6488,38.656,38.5689,38.6488,87200.0
2008-07-21 14:50:00,53.21,53.38,53.19,53.31,121400.0,38.6488,38.7722,38.6342,38.7214,121400.0
2008-07-21 14:55:00,53.33,53.45,53.3,53.38,152000.0,38.7359,38.8231,38.7141,38.7722,152000.0
2008-07-21 15:00:00,53.38,53.46,53.33,53.34,145200.0,38.7722,38.8304,38.7359,38.7432,145200.0
2008-07-21 15:05:00,53.34,53.42,53.15,53.35,186400.0,38.7432,38.8013,38.6052,38.7505,186400.0
2008-07-21 15:10:00,53.35,53.5,53.3,53.35,205200.0,38.7505,38.8594,38.7141,38.7505,205200.0
2008-07-21 15:15:00,53.35,53.41,53.18,53.24,192400.0,38.7505,38.794,38.627,38.6706,192400.0
2008-07-21 15:20:00,53.24,53.43,53.23,53.35,172400.0,38.6706,38.8086,38.6633,38.7505,172400.0
2008-07-21 15:25:00,53.37,53.42,53.26,53.35,110400.0,38.765,38.8013,38.6851,38.7505,110400.0
2008-07-21 15:30:00,53.34,53.36,53.1,53.1,193200.0,38.7432,38.7577,38.5689,38.5689,193200.0
2008-07-21 15:35:00,53.11,53.35,53.1,53.35,242400.0,38.5761,38.7505,38.5689,38.7505,242400.0
2008-07-21 15:40:00,53.35,53.61,53.35,53.43,355000.0,38.7505,38.9393,38.7505,38.8086,355000.0
2008-07-21 15:45:00,53.43,53.52,53.38,53.49,286800.0,38.8086,38.8739,38.7722,38.8521,286800.0
2008-07-21 15:50:00,53.47,53.54,53.43,53.47,351600.0,38.8376,38.8885,38.8086,38.8376,351600.0
2008-07-21 15:55:00,53.47,53.59,53.44,53.54,446200.0,38.8376,38.9248,38.8158,38.8885,446200.0
2008-07-22 09:30:00,51.75,52.49,51.13,51.66,980200.0,37.5883,38.1258,37.138,37.5229,980200.0
2008-07-22 09:35:00,51.66,51.84,51.0,51.0,699000.0,37.5229,37.6537,37.0435,37.0435,699000.0
2008-07-22 09:40:00,51.0,51.09,50.36,50.38,993600.0,37.0435,37.1089,36.5787,36.5932,993600.0
2008-07-22 09:45:00,50.4,51.0,50.37,50.8,523600.0,36.6077,37.0435,36.5859,36.8983,523600.0
2008-07-22 09:50:00,50.78,51.46,50.65,51.45,615000.0,36.8838,37.3777,36.7893,37.3704,615000.0
2008-07-22 09:55:00,51.4,51.52,50.92,50.98,476400.0,37.3341,37.4212,36.9854,37.029,476400.0
2008-07-22 10:00:00,50.96,51.25,50.53,50.67,400200.0,37.0145,37.2251,36.7022,36.8039,400200.0
2008-07-22 10:05:00,50.66,50.77,50.1,50.56,588200.0,36.7966,36.8765,36.3898,36.724,588200.0
2008-07-22 10:10:00,50.56,50.58,50.12,50.24,454400.0,36.724,36.7385,36.4044,36.4915,454400.0
2008-07-22 10:15:00,50.23,50.32,50.02,50.08,426600.0,36.4843,36.5496,36.3317,36.3753,426600.0
2008-07-22 10:20:00,50.07,50.17,49.71,49.87,704600.0,36.368,36.4407,36.1066,36.2228,704600.0
2008-07-22 10:25:00,49.83,50.1,49.76,49.99,425400.0,36.1937,36.3898,36.1429,36.3099,425400.0
2008-07-22 10:30:00,49.98,50.56,49.97,50.52,464800.0,36.3027,36.724,36.2954,36.6949,464800.0
2008-07-22 10:35:00,50.52,51.5,50.44,51.09,982400.0,36.6949,37.4067,36.6368,37.1089,982400.0
2008-07-22 10:40:00,51.08,51.09,50.53,50.55,438000.0,37.1017,37.1089,36.7022,36.7167,438000.0
2008-07-22 10:45:00,50.55,50.58,49.88,49.98,530200.0,36.7167,36.7385,36.23,36.3027,530200.0
2008-07-22 10:50:00,50.0,50.67,49.99,50.33,538200.0,36.3172,36.8039,36.3099,36.5569,538200.0
2008-07-22 10:55:00,50.31,50.99,50.18,50.99,316800.0,36.5424,37.0363,36.4479,37.0363,316800.0
2008-07-22 11:00:00,50.99,51.05,50.74,50.75,472400.0,37.0363,37.0799,36.8547,36.862,472400.0
2008-07-22 11:05:00,50.75,50.76,50.48,50.67,271200.0,36.862,36.8692,36.6658,36.8039,271200.0
2008-07-22 11:10:00,50.67,50.75,50.5,50.69,261000.0,36.8039,36.862,36.6804,36.8184,261000.0
2008-07-22 11:15:00,50.67,51.0,50.59,50.96,261800.0,36.8039,37.0435,36.7457,37.0145,261800.0
2008-07-22 11:20:00,50.96,51.0,50.75,50.81,708800.0,37.0145,37.0435,36.862,36.9055,708800.0
2008-07-22 11:25:00,50.78,51.0,50.76,50.83,265600.0,36.8838,37.0435,36.8692,36.9201,265600.0
2008-07-22 11:30:00,50.83,50.84,50.54,50.65,144400.0,36.9201,36.9273,36.7094,36.7893,144400.0
2008-07-22 11:35:00,50.65,50.92,50.56,50.6,208800.0,36.7893,36.9854,36.724,36.753,208800.0
2008-07-22 11:40:00,50.61,50.65,50.52,50.59,151800.0,36.7603,36.7893,36.6949,36.7457,151800.0
2008-07-22 11:45:00,50.59,50.65,50.43,50.5,277200.0,36.7457,36.7893,36.6295,36.6804,277200.0
2008-07-22 11:50:00,50.5,50.52,50.18,50.24,353600.0,36.6804,36.6949,36.4479,36.4915,353600.0
2008-07-22 11:55:00,50.27,50.49,50.1,50.1,326800.0,36.5133,36.6731,36.3898,36.3898,326800.0
2008-07-22 12:00:00,50.11,50.22,49.88,49.9,413000.0,36.3971,36.477,36.23,36.2446,413000.0
2008-07-22 12:05:00,49.9,49.9,49.78,49.84,287200.0,36.2446,36.2446,36.1574,36.201,287200.0
2008-07-22 12:10:00,49.84,49.87,49.5,49.54,449600.0,36.201,36.2228,35.954,35.9831,449600.0
2008-07-22 12:15:00,49.56,49.76,49.46,49.74,395000.0,35.9976,36.1429,35.925,36.1284,395000.0
2008-07-22 12:20:00,49.74,49.82,49.58,49.7,165000.0,36.1284,36.1865,36.0121,36.0993,165000.0
2008-07-22 12:25:00,49.69,49.74,49.41,49.49,376600.0,36.092,36.1284,35.8887,35.9468,376600.0
2008-07-22 12:30:00,49.49,49.59,49.4,49.5,293200.0,35.9468,36.0194,35.8814,35.954,293200.0
2008-07-22 12:35:00,49.5,49.52,49.25,49.26,244800.0,35.954,35.9686,35.7724,35.7797,244800.0
2008-07-22 12:40:00,49.26,49.6,49.15,49.51,366800.0,35.7797,36.0267,35.6998,35.9613,366800.0
2008-07-22 12:45:00,49.49,49.83,49.49,49.75,302200.0,35.9468,36.1937,35.9468,36.1356,302200.0
2008-07-22 12:50:00,49.74,49.82,49.59,49.67,188400.0,36.1284,36.1865,36.0194,36.0775,188400.0
2008-07-22 12:55:00,49.65,49.8,49.56,49.61,194800.0,36.063,36.1719,35.9976,36.0339,194800.0
2008-07-22 13:00:00,49.6,49.64,49.5,49.5,223400.0,36.0267,36.0557,35.954,35.954,223400.0
2008-07-22 13:05:00,49.51,49.52,49.4,49.4,146800.0,35.9613,35.9686,35.8814,35.8814,146800.0
2008-07-22 13:10:00,49.4,49.44,49.3,49.32,265000.0,35.8814,35.9104,35.8088,35.8233,265000.0
2008-07-22 13:15:00,49.31,49.42,49.26,49.35,193000.0,35.816,35.8959,35.7797,35.8451,193000.0
2008-07-22 13:20:00,49.35,49.39,49.22,49.34,130600.0,35.8451,35.8741,35.7507,35.8378,130600.0
2008-07-22 13:25:00,49.31,49.61,49.31,49.6,172200.0,35.816,36.0339,35.816,36.0267,172200.0
2008-07-22 13:30:00,49.6,49.65,49.5,49.55,158800.0,36.0267,36.063,35.954,35.9903,158800.0
2008-07-22 13:35:00,49.56,49.67,49.52,49.63,119200.0,35.9976,36.0775,35.9686,36.0485,119200.0
2008-07-22 13:40:00,49.63,49.83,49.62,49.8,309800.0,36.0485,36.1937,36.0412,36.1719,309800.0
2008-07-22 13:45:00,49.8,49.8,49.56,49.59,255200.0,36.1719,36.1719,35.9976,36.0194,255200.0
2008-07-22 13:50:00,49.57,49.77,49.52,49.54,213000.0,36.0049,36.1501,35.9686,35.9831,213000.0
2008-07-22 13:55:00,49.54,49.55,49.36,49.51,185400.0,35.9831,35.9903,35.8523,35.9613,185400.0
2008-07-22 14:00:00,49.51,49.71,49.48,49.57,183800.0,35.9613,36.1066,35.9395,36.0049,183800.0
2008-07-22 14:05:00,49.57,49.81,49.56,49.77,297000.0,36.0049,36.1792,35.9976,36.1501,297000.0
2008-07-22 14:10:00,49.77,50.1,49.72,50.05,459800.0,36.1501,36.3898,36.1138,36.3535,459800.0
2008-07-22 14:15:00,50.05,50.18,49.94,50.06,373400.0,36.3535,36.4479,36.2736,36.3608,373400.0
2008-07-22 14:20:00,50.07,50.09,49.69,49.76,226200.0,36.368,36.3826,36.092,36.1429,226200.0
2008-07-22 14:25:00,49.76,49.99,49.61,49.98,186000.0,36.1429,36.3099,36.0339,36.3027,186000.0
2008-07-22 14:30:00,49.98,50.02,49.92,49.99,191600.0,36.3027,36.3317,36.2591,36.3099,191600.0
2008-07-22 14:35:00,49.99,50.15,49.98,50.02,219600.0,36.3099,36.4262,36.3027,36.3317,219600.0
2008-07-22 14:40:00,50.04,50.46,49.94,50.34,431200.0,36.3463,36.6513,36.2736,36.5642,431200.0
2008-07-22 14:45:00,50.35,50.74,50.24,50.72,956400.0,36.5714,36.8547,36.4915,36.8402,956400.0
2008-07-22 14:50:00,50.73,50.98,50.58,50.68,654600.0,36.8474,37.029,36.7385,36.8111,654600.0
2008-07-22 14:55:00,50.67,50.7,50.51,50.62,221400.0,36.8039,36.8256,36.6876,36.7675,221400.0
2008-07-22 15:00:00,50.62,50.63,50.32,50.33,278000.0,36.7675,36.7748,36.5496,36.5569,278000.0
2008-07-22 15:05:00,50.32,50.44,50.23,50.23,228000.0,36.5496,36.6368,36.4843,36.4843,228000.0
2008-07-22 15:10:00,50.23,50.23,50.08,50.17,238200.0,36.4843,36.4843,36.3753,36.4407,238200.0
2008-07-22 15:15:00,50.17,50.23,50.1,50.15,284200.0,36.4407,36.4843,36.3898,36.4262,284200.0
2008-07-22 15:20:00,50.15,50.2,50.0,50.06,237600.0,36.4262,36.4625,36.3172,36.3608,237600.0
2008-07-22 15:25:00,50.06,50.16,50.02,50.12,221000.0,36.3608,36.4334,36.3317,36.4044,221000.0
2008-07-22 15:30:00,50.1,50.3,50.1,50.28,295200.0,36.3898,36.5351,36.3898,36.5206,295200.0
2008-07-22 15:35:00,50.27,50.35,50.15,50.2,282600.0,36.5133,36.5714,36.4262,36.4625,282600.0
2008-07-22 15:40:00,50.18,50.35,50.18,50.25,302800.0,36.4479,36.5714,36.4479,36.4988,302800.0
2008-07-22 15:45:00,50.26,50.26,50.09,50.13,353400.0,36.5061,36.5061,36.3826,36.4116,353400.0
2008-07-22 15:50:00,50.12,50.41,50.0,50.34,461400.0,36.4044,36.615,36.3172,36.5642,461400.0
2008-07-22 15:55:00,50.35,50.37,50.2,50.35,513000.0,36.5714,36.5859,36.4625,36.5714,513000.0
2008-07-23 09:30:00,50.36,50.66,50.33,50.56,434600.0,36.5787,36.7966,36.5569,36.724,434600.0
2008-07-23 09:35:00,50.56,50.94,50.49,50.59,441800.0,36.724,37.0,36.6731,36.7457,441800.0
2008-07-23 09:40:00,50.62,50.77,50.05,50.3,438200.0,36.7675,36.8765,36.3535,36.5351,438200.0
2008-07-23 09:45:00,50.31,50.5,50.16,50.5,226200.0,36.5424,36.6804,36.4334,36.6804,226200.0
2008-07-23 09:50:00,50.48,50.62,50.41,50.59,259000.0,36.6658,36.7675,36.615,36.7457,259000.0
2008-07-23 09:55:00,50.57,50.74,50.32,50.45,545400.0,36.7312,36.8547,36.5496,36.6441,545400.0
2008-07-23 10:00:00,50.43,50.47,50.05,50.23,323000.0,36.6295,36.6586,36.3535,36.4843,323000.0
2008-07-23 10:05:00,50.19,50.34,50.08,50.26,564000.0,36.4552,36.5642,36.3753,36.5061,564000.0
2008-07-23 10:10:00,50.26,50.29,50.05,50.05,406800.0,36.5061,36.5278,36.3535,36.3535,406800.0
2008-07-23 10:15:00,50.05,50.55,50.02,50.42,305400.0,36.3535,36.7167,36.3317,36.6223,305400.0
2008-07-23 10:20:00,50.39,50.49,50.13,50.19,348000.0,36.6005,36.6731,36.4116,36.4552,348000.0
2008-07-23 10:25:00,50.23,50.6,50.18,50.44,419400.0,36.4843,36.753,36.4479,36.6368,419400.0
2008-07-23 10:30:00,50.43,50.47,50.13,50.33,338200.0,36.6295,36.6586,36.4116,36.5569,338200.0
2008-07-23 10:35:00,50.3,50.36,49.65,49.71,603400.0,36.5351,36.5787,36.063,36.1066,603400.0
2008-07-23 10:40:00,49.7,49.78,49.52,49.75,389800.0,36.0993,36.1574,35.9686,36.1356,389800.0
2008-07-23 10:45:00,49.74,50.07,49.73,50.07,190600.0,36.1284,36.368,36.1211,36.368,190600.0
2008-07-23 10:50:00,50.05,50.34,50.05,50.2,210400.0,36.3535,36.5642,36.3535,36.4625,210400.0
2008-07-23 10:55:00,50.21,50.32,50.18,50.21,256000.0,36.4697,36.5496,36.4479,36.4697,256000.0
2008-07-23 11:00:00,50.22,50.78,50.22,50.59,504800.0,36.477,36.8838,36.477,36.7457,504800.0
2008-07-23 11:05:00,50.61,50.74,50.41,50.68,362000.0,36.7603,36.8547,36.615,36.8111,362000.0
2008-07-23 11:10:00,50.69,50.99,50.62,50.93,250000.0,36.8184,37.0363,36.7675,36.9927,250000.0
2008-07-23 11:15:00,50.91,50.97,50.75,50.77,188800.0,36.9782,37.0218,36.862,36.8765,188800.0
2008-07-23 11:20:00,50.78,50.96,50.75,50.84,276600.0,36.8838,37.0145,36.862,36.9273,276600.0
2008-07-23 11:25:00,50.83,50.85,50.61,50.69,168200.0,36.9201,36.9346,36.7603,36.8184,168200.0
2008-07-23 11:30:00,50.69,50.77,50.61,50.62,108600.0,36.8184,36.8765,36.7603,36.7675,108600.0
2008-07-23 11:35:00,50.63,50.63,50.37,50.43,190400.0,36.7748,36.7748,36.5859,36.6295,190400.0
2008-07-23 11:40:00,50.45,50.68,50.4,50.6,210600.0,36.6441,36.8111,36.6077,36.753,210600.0
2008-07-23 11:45:00,50.62,50.87,50.61,50.82,187400.0,36.7675,36.9491,36.7603,36.9128,187400.0
2008-07-23 11:50:00,50.81,50.98,50.81,50.96,192600.0,36.9055,37.029,36.9055,37.0145,192600.0
2008-07-23 11:55:00,50.95,51.07,50.87,51.01,181400.0,37.0072,37.0944,36.9491,37.0508,181400.0
2008-07-23 12:00:00,50.97,51.0,50.8,50.94,128600.0,37.0218,37.0435,36.8983,37.0,128600.0
2008-07-23 12:05:00,50.91,50.93,50.6,50.71,167200.0,36.9782,36.9927,36.753,36.8329,167200.0
2008-07-23 12:10:00,50.71,50.96,50.7,50.82,141800.0,36.8329,37.0145,36.8256,36.9128,141800.0
2008-07-23 12:15:00,50.82,51.18,50.82,50.97,266200.0,36.9128,37.1743,36.9128,37.0218,266200.0
2008-07-23 12:20:00,50.98,51.32,50.85,51.23,228600.0,37.029,37.276,36.9346,37.2106,228600.0
2008-07-23 12:25:00,51.23,51.45,51.22,51.34,166200.0,37.2106,37.3704,37.2033,37.2905,166200.0
2008-07-23 12:30:00,51.35,51.44,51.24,51.4,146600.0,37.2978,37.3631,37.2179,37.3341,146600.0
2008-07-23 12:35:00,51.4,51.44,51.04,51.04,139000.0,37.3341,37.3631,37.0726,37.0726,139000.0
2008-07-23 12:40:00,51.04,51.13,51.0,51.1,133800.0,37.0726,37.138,37.0435,37.1162,133800.0
2008-07-23 12:45:00,51.12,51.21,51.05,51.16,101400.0,37.1307,37.1961,37.0799,37.1598,101400.0
2008-07-23 12:50:00,51.18,51.18,50.95,51.02,691800.0,37.1743,37.1743,37.0072,37.0581,691800.0
2008-07-23 12:55:00,51.03,51.04,50.72,50.8,109000.0,37.0653,37.0726,36.8402,36.8983,109000.0
2008-07-23 13:00:00,50.8,50.99,50.67,50.97,133200.0,36.8983,37.0363,36.8039,37.0218,133200.0
2008-07-23 13:05:00,50.97,50.97,50.78,50.96,82400.0,37.0218,37.0218,36.8838,37.0145,82400.0
2008-07-23 13:10:00,50.94,50.97,50.83,50.91,111200.0,37.0,37.0218,36.9201,36.9782,111200.0
2008-07-23 13:15:00,50.91,50.93,50.78,50.78,96800.0,36.9782,36.9927,36.8838,36.8838,96800.0
2008-07-23 13:20:00,50.78,50.79,50.63,50.63,60000.0,36.8838,36.891,36.7748,36.7748,60000.0
2008-07-23 13:25:00,50.63,50.71,50.6,50.7,95800.0,36.7748,36.8329,36.753,36.8256,95800.0
2008-07-23 13:30:00,50.68,50.8,50.67,50.8,95400.0,36.8111,36.8983,36.8039,36.8983,95400.0
2008-07-23 13:35:00,50.8,50.81,50.5,50.54,117800.0,36.8983,36.9055,36.6804,36.7094,117800.0
2008-07-23 13:40:00,50.52,50.69,50.5,50.68,99600.0,36.6949,36.8184,36.6804,36.8111,99600.0
2008-07-23 13:45:00,50.69,50.81,50.59,50.79,157200.0,36.8184,36.9055,36.7457,36.891,157200.0
2008-07-23 13:50:00,50.76,50.82,50.57,50.59,117200.0,36.8692,36.9128,36.7312,36.7457,117200.0
2008-07-23 13:55:00,50.59,50.63,50.45,50.52,304200.0,36.7457,36.7748,36.6441,36.6949,304200.0
2008-07-23 14:00:00,50.49,50.75,50.24,50.38,280200.0,36.6731,36.862,36.4915,36.5932,280200.0
2008-07-23 14:05:00,50.38,50.55,50.37,50.46,207800.0,36.5932,36.7167,36.5859,36.6513,207800.0
2008-07-23 14:10:00,50.45,50.66,50.38,50.6,195000.0,36.6441,36.7966,36.5932,36.753,195000.0
2008-07-23 14:15:00,50.63,50.65,50.55,50.59,103600.0,36.7748,36.7893,36.7167,36.7457,103600.0
2008-07-23 14:20:00,50.58,50.62,50.27,50.38,201200.0,36.7385,36.7675,36.5133,36.5932,201200.0
2008-07-23 14:25:00,50.4,50.41,50.22,50.29,128800.0,36.6077,36.615,36.477,36.5278,128800.0
2008-07-23 14:30:00,50.27,50.43,50.26,50.35,124400.0,36.5133,36.6295,36.5061,36.5714,124400.0
2008-07-23 14:35:00,50.34,50.38,50.24,50.29,141600.0,36.5642,36.5932,36.4915,36.5278,141600.0
2008-07-23 14:40:00,50.3,50.34,49.98,50.02,322400.0,36.5351,36.5642,36.3027,36.3317,322400.0
2008-07-23 14:45:00,50.03,50.19,49.97,50.13,158000.0,36.339,36.4552,36.2954,36.4116,158000.0
2008-07-23 14:50:00,50.13,50.16,49.98,50.0,169800.0,36.4116,36.4334,36.3027,36.3172,169800.0
2008-07-23 14:55:00,50.0,50.06,49.96,50.02,130600.0,36.3172,36.3608,36.2881,36.3317,130600.0
2008-07-23 15:00:00,50.04,50.14,49.97,50.1,140600.0,36.3463,36.4189,36.2954,36.3898,140600.0
2008-07-23 15:05:00,50.1,50.12,49.95,49.98,127800.0,36.3898,36.4044,36.2809,36.3027,127800.0
2008-07-23 15:10:00,49.99,50.28,49.95,50.25,226800.0,36.3099,36.5206,36.2809,36.4988,226800.0
2008-07-23 15:15:00,50.24,50.31,50.13,50.27,287000.0,36.4915,36.5424,36.4116,36.5133,287000.0
2008-07-23 15:20:00,50.26,50.27,49.96,49.98,182400.0,36.5061,36.5133,36.2881,36.3027,182400.0
2008-07-23 15:25:00,49.98,50.02,49.61,49.69,228200.0,36.3027,36.3317,36.0339,36.092,228200.0
2008-07-23 15:30:00,49.68,49.85,49.66,49.75,277200.0,36.0848,36.2083,36.0702,36.1356,277200.0
2008-07-23 15:35:00,49.77,49.8,49.51,49.6,285600.0,36.1501,36.1719,35.9613,36.0267,285600.0
2008-07-23 15:40:00,49.6,49.6,49.44,49.52,430400.0,36.0267,36.0267,35.9104,35.9686,430400.0
2008-07-23 15:45:00,49.54,49.55,49.38,49.46,356000.0,35.9831,35.9903,35.8669,35.925,356000.0
2008-07-23 15:50:00,49.46,49.58,49.4,49.42,380000.0,35.925,36.0121,35.8814,35.8959,380000.0
2008-07-23 15:55:00,49.43,49.58,49.25,49.45,470200.0,35.9032,36.0121,35.7724,35.9177,470200.0
2008-07-24 09:30:00,49.43,49.56,48.75,48.98,544000.0,35.9032,35.9976,35.4093,35.5763,544000.0
2008-07-24 09:35:00,48.98,49.49,48.83,49.13,515200.0,35.5763,35.9468,35.4674,35.6853,515200.0
2008-07-24 09:40:00,49.14,49.73,49.07,49.57,535000.0,35.6925,36.1211,35.6417,36.0049,535000.0
2008-07-24 09:45:00,49.56,49.56,49.2,49.38,511600.0,35.9976,35.9976,35.7361,35.8669,511600.0
2008-07-24 09:50:00,49.37,49.6,49.18,49.47,437000.0,35.8596,36.0267,35.7216,35.9322,437000.0
2008-07-24 09:55:00,49.48,49.6,49.4,49.6,270200.0,35.9395,36.0267,35.8814,36.0267,270200.0
2008-07-24 10:00:00,49.56,49.74,49.25,49.69,400000.0,35.9976,36.1284,35.7724,36.092,400000.0
2008-07-24 10:05:00,49.67,50.11,49.67,50.01,689400.0,36.0775,36.3971,36.0775,36.3245,689400.0
2008-07-24 10:10:00,50.0,50.34,49.79,49.82,462200.0,36.3172,36.5642,36.1647,36.1865,462200.0
2008-07-24 10:15:00,49.85,49.9,49.59,49.74,439800.0,36.2083,36.2446,36.0194,36.1284,439800.0
2008-07-24 10:20:00,49.72,49.79,49.38,49.38,629600.0,36.1138,36.1647,35.8669,35.8669,629600.0
2008-07-24 10:25:00,49.38,49.67,49.25,49.6,161000.0,35.8669,36.0775,35.7724,36.0267,161000.0
2008-07-24 10:30:00,49.61,49.7,49.55,49.69,176000.0,36.0339,36.0993,35.9903,36.092,176000.0
2008-07-24 10:35:00,49.68,49.68,49.18,49.22,253400.0,36.0848,36.0848,35.7216,35.7507,253400.0
2008-07-24 10:40:00,49.2,49.65,49.18,49.59,149800.0,35.7361,36.063,35.7216,36.0194,149800.0
2008-07-24 10:45:00,49.57,49.63,49.09,49.09,270200.0,36.0049,36.0485,35.6562,35.6562,270200.0
2008-07-24 10:50:00,49.08,49.1,48.28,48.29,528000.0,35.649,35.6635,35.0679,35.0752,528000.0
2008-07-24 10:55:00,48.31,48.42,47.89,47.92,442400.0,35.0897,35.1696,34.7846,34.8064,442400.0
2008-07-24 11:00:00,47.92,47.93,47.5,47.59,568800.0,34.8064,34.8137,34.5013,34.5667,568800.0
2008-07-24 11:05:00,47.6,47.83,47.5,47.73,482600.0,34.574,34.741,34.5013,34.6684,482600.0
2008-07-24 11:10:00,47.72,47.82,47.5,47.59,270400.0,34.6611,34.7338,34.5013,34.5667,270400.0
2008-07-24 11:15:00,47.57,47.58,47.38,47.51,394800.0,34.5522,34.5594,34.4142,34.5086,394800.0
2008-07-24 11:20:00,47.49,47.51,47.09,47.17,354200.0,34.4941,34.5086,34.2035,34.2616,354200.0
2008-07-24 11:25:00,47.16,47.38,47.16,47.34,249400.0,34.2544,34.4142,34.2544,34.3851,249400.0
2008-07-24 11:30:00,47.34,47.5,47.03,47.49,353800.0,34.3851,34.5013,34.16,34.4941,353800.0
2008-07-24 11:35:00,47.49,47.68,47.47,47.56,300600.0,34.4941,34.6321,34.4796,34.5449,300600.0
2008-07-24 11:40:00,47.58,47.58,47.23,47.27,146800.0,34.5594,34.5594,34.3052,34.3343,146800.0
2008-07-24 11:45:00,47.27,47.41,47.2,47.34,187200.0,34.3343,34.436,34.2834,34.3851,187200.0
2008-07-24 11:50:00,47.32,47.32,47.15,47.23,199600.0,34.3706,34.3706,34.2471,34.3052,199600.0
2008-07-24 11:55:00,47.22,47.27,47.16,47.25,199800.0,34.298,34.3343,34.2544,34.3198,199800.0
2008-07-24 12:00:00,47.24,47.5,47.2,47.46,303200.0,34.3125,34.5013,34.2834,34.4723,303200.0
2008-07-24 12:05:00,47.48,47.59,47.29,47.54,138200.0,34.4868,34.5667,34.3488,34.5304,138200.0
2008-07-24 12:10:00,47.56,47.84,47.55,47.84,187400.0,34.5449,34.7483,34.5377,34.7483,187400.0
2008-07-24 12:15:00,47.84,48.16,47.84,47.89,304600.0,34.7483,34.9807,34.7483,34.7846,304600.0
2008-07-24 12:20:00,47.9,48.04,47.73,47.77,108600.0,34.7919,34.8936,34.6684,34.6975,108600.0
2008-07-24 12:25:00,47.77,47.88,47.64,47.85,135800.0,34.6975,34.7774,34.603,34.7556,135800.0
2008-07-24 12:30:00,47.87,47.88,47.74,47.83,181600.0,34.7701,34.7774,34.6757,34.741,181600.0
2008-07-24 12:35:00,47.84,47.88,47.76,47.87,100000.0,34.7483,34.7774,34.6902,34.7701,100000.0
2008-07-24 12:40:00,47.87,48.09,47.85,48.01,220600.0,34.7701,34.9299,34.7556,34.8718,220600.0
2008-07-24 12:45:00,48.0,48.03,47.93,47.95,119600.0,34.8645,34.8863,34.8137,34.8282,119600.0
2008-07-24 12:50:00,47.97,48.09,47.92,48.03,127200.0,34.8427,34.9299,34.8064,34.8863,127200.0
2008-07-24 12:55:00,48.04,48.1,47.87,47.88,117000.0,34.8936,34.9371,34.7701,34.7774,117000.0
2008-07-24 13:00:00,47.88,47.96,47.75,47.9,144400.0,34.7774,34.8355,34.6829,34.7919,144400.0
2008-07-24 13:05:00,47.9,48.44,47.9,48.38,392200.0,34.7919,35.1841,34.7919,35.1405,392200.0
2008-07-24 13:10:00,48.37,48.52,48.21,48.5,245800.0,35.1333,35.2422,35.017,35.2277,245800.0
2008-07-24 13:15:00,48.5,48.69,48.49,48.61,228400.0,35.2277,35.3657,35.2204,35.3076,228400.0
2008-07-24 13:20:00,48.64,48.67,48.31,48.31,167600.0,35.3294,35.3512,35.0897,35.0897,167600.0
2008-07-24 13:25:00,48.32,48.35,48.12,48.19,170800.0,35.0969,35.1187,34.9517,35.0025,170800.0
2008-07-24 13:30:00,48.19,48.35,47.97,48.29,283600.0,35.0025,35.1187,34.8427,35.0752,283600.0
2008-07-24 13:35:00,48.29,48.35,47.9,48.01,170200.0,35.0752,35.1187,34.7919,34.8718,170200.0
2008-07-24 13:40:00,48.02,48.02,47.68,47.76,187400.0,34.879,34.879,34.6321,34.6902,187400.0
2008-07-24 13:45:00,47.74,47.87,47.68,47.83,165200.0,34.6757,34.7701,34.6321,34.741,165200.0
2008-07-24 13:50:00,47.84,47.94,47.72,47.92,138800.0,34.7483,34.8209,34.6611,34.8064,138800.0
2008-07-24 13:55:00,47.93,47.94,47.56,47.6,134800.0,34.8137,34.8209,34.5449,34.574,134800.0
2008-07-24 14:00:00,47.6,47.68,47.56,47.6,140200.0,34.574,34.6321,34.5449,34.574,140200.0
2008-07-24 14:05:00,47.61,47.65,47.57,47.63,94000.0,34.5812,34.6103,34.5522,34.5958,94000.0
2008-07-24 14:10:00,47.62,47.78,47.6,47.75,331400.0,34.5885,34.7047,34.574,34.6829,331400.0
2008-07-24 14:15:00,47.74,47.83,47.59,47.7,175800.0,34.6757,34.741,34.5667,34.6466,175800.0
2008-07-24 14:20:00,47.71,47.99,47.7,47.88,255400.0,34.6539,34.8573,34.6466,34.7774,255400.0
2008-07-24 14:25:00,47.85,47.97,47.81,47.93,144200.0,34.7556,34.8427,34.7265,34.8137,144200.0
2008-07-24 14:30:00,47.93,47.94,47.83,47.93,69200.0,34.8137,34.8209,34.741,34.8137,69200.0
2008-07-24 14:35:00,47.93,47.93,47.81,47.85,64400.0,34.8137,34.8137,34.7265,34.7556,64400.0
2008-07-24 14:40:00,47.85,47.9,47.73,47.8,97200.0,34.7556,34.7919,34.6684,34.7192,97200.0
2008-07-24 14:45:00,47.8,47.9,47.76,47.87,54600.0,34.7192,34.7919,34.6902,34.7701,54600.0
2008-07-24 14:50:00,47.87,47.97,47.77,47.83,111600.0,34.7701,34.8427,34.6975,34.741,111600.0
2008-07-24 14:55:00,47.85,47.85,47.58,47.69,170000.0,34.7556,34.7556,34.5594,34.6393,170000.0
2008-07-24 15:00:00,47.7,47.93,47.67,47.93,126400.0,34.6466,34.8137,34.6248,34.8137,126400.0
2008-07-24 15:05:00,47.94,47.95,47.74,47.76,217200.0,34.8209,34.8282,34.6757,34.6902,217200.0
2008-07-24 15:10:00,47.76,47.84,47.72,47.72,183800.0,34.6902,34.7483,34.6611,34.6611,183800.0
2008-07-24 15:15:00,47.73,47.73,47.59,47.6,257800.0,34.6684,34.6684,34.5667,34.574,257800.0
2008-07-24 15:20:00,47.59,47.59,47.38,47.38,225600.0,34.5667,34.5667,34.4142,34.4142,225600.0
2008-07-24 15:25:00,47.38,47.55,47.35,47.38,312600.0,34.4142,34.5377,34.3924,34.4142,312600.0
2008-07-24 15:30:00,47.38,47.57,47.34,47.51,307600.0,34.4142,34.5522,34.3851,34.5086,307600.0
2008-07-24 15:35:00,47.51,47.51,47.32,47.43,545400.0,34.5086,34.5086,34.3706,34.4505,545400.0
2008-07-24 15:40:00,47.42,47.43,47.17,47.24,514200.0,34.4432,34.4505,34.2616,34.3125,514200.0
2008-07-24 15:45:00,47.24,47.26,47.13,47.22,477800.0,34.3125,34.327,34.2326,34.298,477800.0
2008-07-24 15:50:00,47.24,47.35,47.1,47.1,932800.0,34.3125,34.3924,34.2108,34.2108,932800.0
2008-07-24 15:55:00,47.1,47.35,47.0,47.27,971000.0,34.2108,34.3924,34.1382,34.3343,971000.0
2008-07-25 09:30:00,47.7,47.76,47.29,47.32,335400.0,34.6466,34.6902,34.3488,34.3706,335400.0
2008-07-25 09:35:00,47.32,47.45,47.1,47.1,269600.0,34.3706,34.465,34.2108,34.2108,269600.0
2008-07-25 09:40:00,47.1,47.25,46.91,47.12,246800.0,34.2108,34.3198,34.0728,34.2253,246800.0
2008-07-25 09:45:00,47.12,47.75,47.06,47.63,328200.0,34.2253,34.6829,34.1818,34.5958,328200.0
2008-07-25 09:50:00,47.62,47.92,47.55,47.71,300600.0,34.5885,34.8064,34.5377,34.6539,300600.0
2008-07-25 09:55:00,47.74,48.07,47.74,48.0,243600.0,34.6757,34.9154,34.6757,34.8645,243600.0
2008-07-25 10:00:00,48.04,48.16,47.98,48.12,278400.0,34.8936,34.9807,34.85,34.9517,278400.0
2008-07-25 10:05:00,48.13,48.21,47.68,47.7,364400.0,34.9589,35.017,34.6321,34.6466,364400.0
2008-07-25 10:10:00,47.73,47.87,47.5,47.68,254000.0,34.6684,34.7701,34.5013,34.6321,254000.0
2008-07-25 10:15:00,47.69,48.09,47.58,48.09,198000.0,34.6393,34.9299,34.5594,34.9299,198000.0
2008-07-25 10:20:00,48.06,48.19,47.93,48.07,190400.0,34.9081,35.0025,34.8137,34.9154,190400.0
2008-07-25 10:25:00,48.07,48.17,47.96,48.09,150600.0,34.9154,34.988,34.8355,34.9299,150600.0
2008-07-25 10:30:00,48.12,48.21,48.09,48.13,125200.0,34.9517,35.017,34.9299,34.9589,125200.0
2008-07-25 10:35:00,48.12,48.19,47.81,47.81,154400.0,34.9517,35.0025,34.7265,34.7265,154400.0
2008-07-25 10:40:00,47.8,47.91,47.71,47.88,158200.0,34.7192,34.7991,34.6539,34.7774,158200.0
2008-07-25 10:45:00,47.9,48.29,47.87,48.27,178200.0,34.7919,35.0752,34.7701,35.0606,178200.0
2008-07-25 10:50:00,48.29,48.48,48.24,48.31,219400.0,35.0752,35.2132,35.0388,35.0897,219400.0
2008-07-25 10:55:00,48.32,48.35,48.07,48.21,213000.0,35.0969,35.1187,34.9154,35.017,213000.0
2008-07-25 11:00:00,48.2,48.34,48.13,48.27,235400.0,35.0098,35.1115,34.9589,35.0606,235400.0
2008-07-25 11:05:00,48.27,48.29,48.04,48.06,138400.0,35.0606,35.0752,34.8936,34.9081,138400.0
2008-07-25 11:10:00,48.07,48.07,47.88,47.9,168600.0,34.9154,34.9154,34.7774,34.7919,168600.0
2008-07-25 11:15:00,47.92,47.99,47.8,47.89,106200.0,34.8064,34.8573,34.7192,34.7846,106200.0
2008-07-25 11:20:00,47.9,48.3,47.82,48.27,217400.0,34.7919,35.0824,34.7338,35.0606,217400.0
2008-07-25 11:25:00,48.3,48.71,48.27,48.61,271200.0,35.0824,35.3802,35.0606,35.3076,271200.0
2008-07-25 11:30:00,48.61,48.74,48.51,48.7,232200.0,35.3076,35.402,35.2349,35.373,232200.0
2008-07-25 11:35:00,48.73,49.06,48.7,48.93,232400.0,35.3947,35.6344,35.373,35.54,232400.0
2008-07-25 11:40:00,48.94,48.99,48.81,48.9,174800.0,35.5473,35.5836,35.4529,35.5182,174800.0
2008-07-25 11:45:00,48.88,48.95,48.74,48.79,168800.0,35.5037,35.5545,35.402,35.4383,168800.0
2008-07-25 11:50:00,48.81,48.81,48.65,48.77,115200.0,35.4529,35.4529,35.3366,35.4238,115200.0
2008-07-25 11:55:00,48.77,48.81,48.72,48.79,97600.0,35.4238,35.4529,35.3875,35.4383,97600.0
2008-07-25 12:00:00,48.77,48.79,48.57,48.65,127800.0,35.4238,35.4383,35.2785,35.3366,127800.0
2008-07-25 12:05:00,48.63,48.92,48.61,48.74,183000.0,35.3221,35.5328,35.3076,35.402,183000.0
2008-07-25 12:10:00,48.74,48.87,48.67,48.85,116000.0,35.402,35.4964,35.3512,35.4819,116000.0
2008-07-25 12:15:00,48.85,48.85,48.64,48.64,88000.0,35.4819,35.4819,35.3294,35.3294,88000.0
2008-07-25 12:20:00,48.64,48.74,48.59,48.6,110200.0,35.3294,35.402,35.2931,35.3003,110200.0
2008-07-25 12:25:00,48.6,48.6,48.31,48.35,573800.0,35.3003,35.3003,35.0897,35.1187,573800.0
2008-07-25 12:30:00,48.37,48.57,48.37,48.42,124800.0,35.1333,35.2785,35.1333,35.1696,124800.0
2008-07-25 12:35:00,48.39,48.45,48.25,48.32,94400.0,35.1478,35.1914,35.0461,35.0969,94400.0
2008-07-25 12:40:00,48.31,48.36,48.2,48.21,63800.0,35.0897,35.126,35.0098,35.017,63800.0
2008-07-25 12:45:00,48.22,48.41,48.1,48.27,97600.0,35.0243,35.1623,34.9371,35.0606,97600.0
2008-07-25 12:50:00,48.28,48.38,48.25,48.3,91000.0,35.0679,35.1405,35.0461,35.0824,91000.0
2008-07-25 12:55:00,48.3,48.35,48.19,48.29,132000.0,35.0824,35.1187,35.0025,35.0752,132000.0
2008-07-25 13:00:00,48.28,48.33,48.19,48.19,69000.0,35.0679,35.1042,35.0025,35.0025,69000.0
2008-07-25 13:05:00,48.19,48.24,48.1,48.19,59800.0,35.0025,35.0388,34.9371,35.0025,59800.0
2008-07-25 13:10:00,48.21,48.23,48.11,48.13,74800.0,35.017,35.0316,34.9444,34.9589,74800.0
2008-07-25 13:15:00,48.16,48.23,48.13,48.21,82000.0,34.9807,35.0316,34.9589,35.017,82000.0
2008-07-25 13:20:00,48.19,48.25,48.02,48.05,97000.0,35.0025,35.0461,34.879,34.9008,97000.0
2008-07-25 13:25:00,48.04,48.06,47.9,47.96,160800.0,34.8936,34.9081,34.7919,34.8355,160800.0
2008-07-25 13:30:00,48.0,48.01,47.77,47.82,53000.0,34.8645,34.8718,34.6975,34.7338,53000.0
2008-07-25 13:35:00,47.82,47.91,47.75,47.79,74600.0,34.7338,34.7991,34.6829,34.712,74600.0
2008-07-25 13:40:00,47.79,47.82,47.59,47.63,185000.0,34.712,34.7338,34.5667,34.5958,185000.0
2008-07-25 13:45:00,47.63,47.68,47.52,47.59,128200.0,34.5958,34.6321,34.5159,34.5667,128200.0
2008-07-25 13:50:00,47.58,47.77,47.55,47.74,85800.0,34.5594,34.6975,34.5377,34.6757,85800.0
2008-07-25 13:55:00,47.75,48.0,47.75,47.9,176600.0,34.6829,34.8645,34.6829,34.7919,176600.0
2008-07-25 14:00:00,47.91,48.1,47.88,48.02,127600.0,34.7991,34.9371,34.7774,34.879,127600.0
2008-07-25 14:05:00,48.01,48.01,47.68,47.68,110200.0,34.8718,34.8718,34.6321,34.6321,110200.0
2008-07-25 14:10:00,47.67,47.93,47.66,47.92,131200.0,34.6248,34.8137,34.6176,34.8064,131200.0
2008-07-25 14:15:00,47.91,47.96,47.77,47.86,200600.0,34.7991,34.8355,34.6975,34.7628,200600.0
2008-07-25 14:20:00,47.86,47.99,47.79,47.8,133200.0,34.7628,34.8573,34.712,34.7192,133200.0
2008-07-25 14:25:00,47.8,47.84,47.73,47.74,64600.0,34.7192,34.7483,34.6684,34.6757,64600.0
2008-07-25 14:30:00,47.76,47.81,47.74,47.79,69200.0,34.6902,34.7265,34.6757,34.712,69200.0
2008-07-25 14:35:00,47.79,48.02,47.79,48.0,123600.0,34.712,34.879,34.712,34.8645,123600.0
2008-07-25 14:40:00,48.0,48.05,47.98,48.01,121600.0,34.8645,34.9008,34.85,34.8718,121600.0
2008-07-25 14:45:00,48.02,48.17,47.99,48.11,116600.0,34.879,34.988,34.8573,34.9444,116600.0
2008-07-25 14:50:00,48.11,48.23,48.01,48.16,165200.0,34.9444,35.0316,34.8718,34.9807,165200.0
2008-07-25 14:55:00,48.15,48.15,48.0,48.03,70800.0,34.9735,34.9735,34.8645,34.8863,70800.0
2008-07-25 15:00:00,48.02,48.12,47.91,48.1,125800.0,34.879,34.9517,34.7991,34.9371,125800.0
2008-07-25 15:05:00,48.08,48.12,48.04,48.04,51000.0,34.9226,34.9517,34.8936,34.8936,51000.0
2008-07-25 15:10:00,48.04,48.05,47.93,48.02,123800.0,34.8936,34.9008,34.8137,34.879,123800.0
2008-07-25 15:15:00,48.0,48.06,47.99,48.01,86000.0,34.8645,34.9081,34.8573,34.8718,86000.0
2008-07-25 15:20:00,47.99,48.12,47.98,48.12,124600.0,34.8573,34.9517,34.85,34.9517,124600.0
2008-07-25 15:25:00,48.11,48.13,48.07,48.11,186000.0,34.9444,34.9589,34.9154,34.9444,186000.0
2008-07-25 15:30:00,48.12,48.13,48.01,48.01,190800.0,34.9517,34.9589,34.8718,34.8718,190800.0
2008-07-25 15:35:00,48.02,48.06,47.91,47.95,194800.0,34.879,34.9081,34.7991,34.8282,194800.0
2008-07-25 15:40:00,47.95,48.06,47.94,47.96,241400.0,34.8282,34.9081,34.8209,34.8355,241400.0
2008-07-25 15:45:00,47.97,48.08,47.95,48.04,343200.0,34.8427,34.9226,34.8282,34.8936,343200.0
2008-07-25 15:50:00,48.04,48.14,47.98,48.12,391800.0,34.8936,34.9662,34.85,34.9517,391800.0
2008-07-25 15:55:00,48.13,48.18,48.09,48.12,458600.0,34.9589,34.9953,34.9299,34.9517,458600.0
2008-07-28 09:30:00,48.44,48.45,47.6,47.87,486800.0,35.1841,35.1914,34.574,34.7701,486800.0
2008-07-28 09:35:00,47.87,48.35,47.76,47.86,235600.0,34.7701,35.1187,34.6902,34.7628,235600.0
2008-07-28 09:40:00,47.86,48.36,47.77,48.26,225200.0,34.7628,35.126,34.6975,35.0534,225200.0
2008-07-28 09:45:00,48.27,48.33,47.76,48.24,366000.0,35.0606,35.1042,34.6902,35.0388,366000.0
2008-07-28 09:50:00,48.27,48.3,47.89,48.29,231600.0,35.0606,35.0824,34.7846,35.0752,231600.0
2008-07-28 09:55:00,48.27,48.73,48.12,48.64,326400.0,35.0606,35.3947,34.9517,35.3294,326400.0
2008-07-28 10:00:00,48.65,48.65,48.13,48.19,278600.0,35.3366,35.3366,34.9589,35.0025,278600.0
2008-07-28 10:05:00,48.21,48.21,47.88,47.98,189800.0,35.017,35.017,34.7774,34.85,189800.0
2008-07-28 10:10:00,47.97,48.17,47.91,48.14,227200.0,34.8427,34.988,34.7991,34.9662,227200.0
2008-07-28 10:15:00,48.11,48.29,47.91,48.0,189800.0,34.9444,35.0752,34.7991,34.8645,189800.0
2008-07-28 10:20:00,47.99,48.27,47.99,48.15,275600.0,34.8573,35.0606,34.8573,34.9735,275600.0
2008-07-28 10:25:00,48.15,48.25,48.13,48.24,106200.0,34.9735,35.0461,34.9589,35.0388,106200.0
2008-07-28 10:30:00,48.24,48.34,48.1,48.31,165600.0,35.0388,35.1115,34.9371,35.0897,165600.0
2008-07-28 10:35:00,48.32,48.41,48.17,48.32,180000.0,35.0969,35.1623,34.988,35.0969,180000.0
2008-07-28 10:40:00,48.35,48.43,48.27,48.42,136000.0,35.1187,35.1768,35.0606,35.1696,136000.0
2008-07-28 10:45:00,48.42,48.63,48.32,48.63,164600.0,35.1696,35.3221,35.0969,35.3221,164600.0
2008-07-28 10:50:00,48.62,48.71,48.47,48.52,396600.0,35.3148,35.3802,35.2059,35.2422,396600.0
2008-07-28 10:55:00,48.52,48.87,48.52,48.84,406000.0,35.2422,35.4964,35.2422,35.4746,406000.0
2008-07-28 11:00:00,48.85,48.99,48.68,48.93,210400.0,35.4819,35.5836,35.3584,35.54,210400.0
2008-07-28 11:05:00,48.94,49.18,48.88,49.16,237800.0,35.5473,35.7216,35.5037,35.7071,237800.0
2008-07-28 11:10:00,49.16,49.19,49.02,49.1,136400.0,35.7071,35.7289,35.6054,35.6635,136400.0
2008-07-28 11:15:00,49.09,49.09,48.78,48.85,135800.0,35.6562,35.6562,35.4311,35.4819,135800.0
2008-07-28 11:20:00,48.84,49.11,48.77,48.97,143200.0,35.4746,35.6708,35.4238,35.5691,143200.0
2008-07-28 11:25:00,48.93,49.22,48.92,49.15,177800.0,35.54,35.7507,35.5328,35.6998,177800.0
2008-07-28 11:30:00,49.15,49.31,49.01,49.17,237200.0,35.6998,35.816,35.5981,35.7143,237200.0
2008-07-28 11:35:00,49.16,49.19,49.02,49.07,196400.0,35.7071,35.7289,35.6054,35.6417,196400.0
2008-07-28 11:40:00,49.07,49.11,48.93,48.95,156200.0,35.6417,35.6708,35.54,35.5545,156200.0
2008-07-28 11:45:00,48.95,49.0,48.69,48.73,116600.0,35.5545,35.5909,35.3657,35.3947,116600.0
2008-07-28 11:50:00,48.73,48.8,48.51,48.58,136400.0,35.3947,35.4456,35.2349,35.2858,136400.0
2008-07-28 11:55:00,48.58,48.59,48.4,48.44,132200.0,35.2858,35.2931,35.1551,35.1841,132200.0
2008-07-28 12:00:00,48.43,48.52,48.32,48.42,127800.0,35.1768,35.2422,35.0969,35.1696,127800.0
2008-07-28 12:05:00,48.46,48.47,48.3,48.45,149000.0,35.1986,35.2059,35.0824,35.1914,149000.0
2008-07-28 12:10:00,48.46,48.56,48.45,48.56,80600.0,35.1986,35.2713,35.1914,35.2713,80600.0
2008-07-28 12:15:00,48.55,48.75,48.4,48.43,119400.0,35.264,35.4093,35.1551,35.1768,119400.0
2008-07-28 12:20:00,48.42,48.49,48.37,48.46,82200.0,35.1696,35.2204,35.1333,35.1986,82200.0
2008-07-28 12:25:00,48.47,48.65,48.43,48.63,72200.0,35.2059,35.3366,35.1768,35.3221,72200.0
2008-07-28 12:30:00,48.63,48.68,48.52,48.53,75800.0,35.3221,35.3584,35.2422,35.2495,75800.0
2008-07-28 12:35:00,48.54,48.59,48.46,48.56,63000.0,35.2567,35.2931,35.1986,35.2713,63000.0
2008-07-28 12:40:00,48.55,48.8,48.52,48.65,134200.0,35.264,35.4456,35.2422,35.3366,134200.0
2008-07-28 12:45:00,48.68,48.74,48.54,48.56,110000.0,35.3584,35.402,35.2567,35.2713,110000.0
2008-07-28 12:50:00,48.56,48.67,48.51,48.51,32200.0,35.2713,35.3512,35.2349,35.2349,32200.0
2008-07-28 12:55:00,48.51,48.56,48.41,48.54,86600.0,35.2349,35.2713,35.1623,35.2567,86600.0
2008-07-28 13:00:00,48.54,48.55,48.45,48.52,46200.0,35.2567,35.264,35.1914,35.2422,46200.0
2008-07-28 13:05:00,48.51,48.58,48.45,48.47,88400.0,35.2349,35.2858,35.1914,35.2059,88400.0
2008-07-28 13:10:00,48.47,48.55,48.36,48.5,91800.0,35.2059,35.264,35.126,35.2277,91800.0
2008-07-28 13:15:00,48.51,48.62,48.42,48.6,61200.0,35.2349,35.3148,35.1696,35.3003,61200.0
2008-07-28 13:20:00,48.6,48.6,48.43,48.48,52000.0,35.3003,35.3003,35.1768,35.2132,52000.0
2008-07-28 13:25:00,48.47,48.62,48.4,48.59,90200.0,35.2059,35.3148,35.1551,35.2931,90200.0
2008-07-28 13:30:00,48.59,48.6,48.29,48.3,63600.0,35.2931,35.3003,35.0752,35.0824,63600.0
2008-07-28 13:35:00,48.29,48.35,48.2,48.25,117800.0,35.0752,35.1187,35.0098,35.0461,117800.0
2008-07-28 13:40:00,48.23,48.33,48.23,48.29,62200.0,35.0316,35.1042,35.0316,35.0752,62200.0
2008-07-28 13:45:00,48.29,48.49,48.27,48.46,100000.0,35.0752,35.2204,35.0606,35.1986,100000.0
2008-07-28 13:50:00,48.46,48.56,48.33,48.37,95800.0,35.1986,35.2713,35.1042,35.1333,95800.0
2008-07-28 13:55:00,48.37,48.48,48.3,48.34,51600.0,35.1333,35.2132,35.0824,35.1115,51600.0
2008-07-28 14:00:00,48.36,48.38,48.24,48.24,60200.0,35.126,35.1405,35.0388,35.0388,60200.0
2008-07-28 14:05:00,48.24,48.35,48.24,48.25,63000.0,35.0388,35.1187,35.0388,35.0461,63000.0
2008-07-28 14:10:00,48.24,48.32,48.22,48.32,65400.0,35.0388,35.0969,35.0243,35.0969,65400.0
2008-07-28 14:15:00,48.3,48.38,48.19,48.22,110200.0,35.0824,35.1405,35.0025,35.0243,110200.0
2008-07-28 14:20:00,48.22,48.26,48.07,48.18,74400.0,35.0243,35.0534,34.9154,34.9953,74400.0
2008-07-28 14:25:00,48.18,48.19,48.09,48.1,74800.0,34.9953,35.0025,34.9299,34.9371,74800.0
2008-07-28 14:30:00,48.1,48.34,48.06,48.21,74200.0,34.9371,35.1115,34.9081,35.017,74200.0
2008-07-28 14:35:00,48.22,48.41,48.2,48.32,86200.0,35.0243,35.1623,35.0098,35.0969,86200.0
2008-07-28 14:40:00,48.3,48.49,48.27,48.31,62400.0,35.0824,35.2204,35.0606,35.0897,62400.0
2008-07-28 14:45:00,48.29,48.4,48.12,48.12,60400.0,35.0752,35.1551,34.9517,34.9517,60400.0
2008-07-28 14:50:00,48.12,48.22,48.11,48.19,52800.0,34.9517,35.0243,34.9444,35.0025,52800.0
2008-07-28 14:55:00,48.18,48.24,48.06,48.14,95800.0,34.9953,35.0388,34.9081,34.9662,95800.0
2008-07-28 15:00:00,48.15,48.18,47.98,48.02,132600.0,34.9735,34.9953,34.85,34.879,132600.0
2008-07-28 15:05:00,48.02,48.41,48.01,48.4,178600.0,34.879,35.1623,34.8718,35.1551,178600.0
2008-07-28 15:10:00,48.4,48.4,48.1,48.13,113000.0,35.1551,35.1551,34.9371,34.9589,113000.0
2008-07-28 15:15:00,48.13,48.25,48.08,48.16,139600.0,34.9589,35.0461,34.9226,34.9807,139600.0
2008-07-28 15:20:00,48.15,48.21,48.09,48.11,138800.0,34.9735,35.017,34.9299,34.9444,138800.0
2008-07-28 15:25:00,48.11,48.13,48.05,48.1,68600.0,34.9444,34.9589,34.9008,34.9371,68600.0
2008-07-28 15:30:00,48.11,48.15,47.93,48.01,156400.0,34.9444,34.9735,34.8137,34.8718,156400.0
2008-07-28 15:35:00,48.0,48.06,47.93,47.93,160800.0,34.8645,34.9081,34.8137,34.8137,160800.0
2008-07-28 15:40:00,47.93,48.01,47.88,47.88,132800.0,34.8137,34.8718,34.7774,34.7774,132800.0
2008-07-28 15:45:00,47.88,47.9,47.74,47.74,195000.0,34.7774,34.7919,34.6757,34.6757,195000.0
2008-07-28 15:50:00,47.75,47.85,47.68,47.85,202200.0,34.6829,34.7556,34.6321,34.7556,202200.0
2008-07-28 15:55:00,47.84,48.06,47.77,47.88,301800.0,34.7483,34.9081,34.6975,34.7774,301800.0
2008-07-29 09:30:00,48.0,48.74,47.75,48.22,397800.0,34.8645,35.402,34.6829,35.0243,397800.0
2008-07-29 09:35:00,48.2,48.34,47.91,48.16,255200.0,35.0098,35.1115,34.7991,34.9807,255200.0
2008-07-29 09:40:00,48.15,48.48,48.11,48.4,260200.0,34.9735,35.2132,34.9444,35.1551,260200.0
2008-07-29 09:45:00,48.42,48.7,48.35,48.41,302600.0,35.1696,35.373,35.1187,35.1623,302600.0
2008-07-29 09:50:00,48.37,48.44,48.22,48.4,174800.0,35.1333,35.1841,35.0243,35.1551,174800.0
2008-07-29 09:55:00,48.38,48.6,48.38,48.45,174000.0,35.1405,35.3003,35.1405,35.1914,174000.0
2008-07-29 10:00:00,48.46,48.69,48.42,48.58,269600.0,35.1986,35.3657,35.1696,35.2858,269600.0
2008-07-29 10:05:00,48.56,48.58,48.43,48.48,298400.0,35.2713,35.2858,35.1768,35.2132,298400.0
2008-07-29 10:10:00,48.46,48.53,48.25,48.32,283600.0,35.1986,35.2495,35.0461,35.0969,283600.0
2008-07-29 10:15:00,48.3,48.45,48.22,48.27,391800.0,35.0824,35.1914,35.0243,35.0606,391800.0
2008-07-29 10:20:00,48.26,48.54,48.24,48.37,306200.0,35.0534,35.2567,35.0388,35.1333,306200.0
2008-07-29 10:25:00,48.39,48.51,48.33,48.5,145600.0,35.1478,35.2349,35.1042,35.2277,145600.0
2008-07-29 10:30:00,48.51,48.51,48.32,48.38,133200.0,35.2349,35.2349,35.0969,35.1405,133200.0
2008-07-29 10:35:00,48.4,48.47,48.31,48.35,166200.0,35.1551,35.2059,35.0897,35.1187,166200.0
2008-07-29 10:40:00,48.35,48.48,48.19,48.29,166000.0,35.1187,35.2132,35.0025,35.0752,166000.0
2008-07-29 10:45:00,48.3,48.38,48.24,48.34,99200.0,35.0824,35.1405,35.0388,35.1115,99200.0
2008-07-29 10:50:00,48.33,48.44,48.33,48.35,84800.0,35.1042,35.1841,35.1042,35.1187,84800.0
2008-07-29 10:55:00,48.35,48.35,48.24,48.27,109400.0,35.1187,35.1187,35.0388,35.0606,109400.0
2008-07-29 11:00:00,48.26,48.31,48.24,48.26,77400.0,35.0534,35.0897,35.0388,35.0534,77400.0
2008-07-29 11:05:00,48.26,48.29,48.0,48.02,139000.0,35.0534,35.0752,34.8645,34.879,139000.0
2008-07-29 11:10:00,48.03,48.2,48.03,48.18,83200.0,34.8863,35.0098,34.8863,34.9953,83200.0
2008-07-29 11:15:00,48.17,48.21,48.06,48.08,102000.0,34.988,35.017,34.9081,34.9226,102000.0
2008-07-29 11:20:00,48.06,48.12,47.93,48.1,196600.0,34.9081,34.9517,34.8137,34.9371,196600.0
2008-07-29 11:25:00,48.07,48.09,47.93,47.95,185200.0,34.9154,34.9299,34.8137,34.8282,185200.0
2008-07-29 11:30:00,47.95,47.97,47.88,47.88,114000.0,34.8282,34.8427,34.7774,34.7774,114000.0
2008-07-29 11:35:00,47.88,47.94,47.78,47.83,243800.0,34.7774,34.8209,34.7047,34.741,243800.0
2008-07-29 11:40:00,47.82,47.87,47.76,47.82,139800.0,34.7338,34.7701,34.6902,34.7338,139800.0
2008-07-29 11:45:00,47.82,47.84,47.58,47.58,133800.0,34.7338,34.7483,34.5594,34.5594,133800.0
2008-07-29 11:50:00,47.58,47.64,47.45,47.62,173000.0,34.5594,34.603,34.465,34.5885,173000.0
2008-07-29 11:55:00,47.62,47.68,47.49,47.49,112200.0,34.5885,34.6321,34.4941,34.4941,112200.0
2008-07-29 12:00:00,47.49,47.66,47.38,47.39,108000.0,34.4941,34.6176,34.4142,34.4214,108000.0
2008-07-29 12:05:00,47.37,47.46,47.28,47.3,163000.0,34.4069,34.4723,34.3415,34.3561,163000.0
2008-07-29 12:10:00,47.3,47.41,47.26,47.41,94000.0,34.3561,34.436,34.327,34.436,94000.0
2008-07-29 12:15:00,47.42,47.62,47.42,47.59,122600.0,34.4432,34.5885,34.4432,34.5667,122600.0
2008-07-29 12:20:00,47.59,47.62,47.49,47.52,161200.0,34.5667,34.5885,34.4941,34.5159,161200.0
2008-07-29 12:25:00,47.53,47.59,47.47,47.54,91600.0,34.5231,34.5667,34.4796,34.5304,91600.0
2008-07-29 12:30:00,47.52,47.55,47.43,47.48,60400.0,34.5159,34.5377,34.4505,34.4868,60400.0
2008-07-29 12:35:00,47.47,47.55,47.46,47.52,50000.0,34.4796,34.5377,34.4723,34.5159,50000.0
2008-07-29 12:40:00,47.5,47.61,47.5,47.56,71000.0,34.5013,34.5812,34.5013,34.5449,71000.0
2008-07-29 12:45:00,47.55,47.58,47.48,47.54,94600.0,34.5377,34.5594,34.4868,34.5304,94600.0
2008-07-29 12:50:00,47.54,47.55,47.32,47.44,116800.0,34.5304,34.5377,34.3706,34.4578,116800.0
2008-07-29 12:55:00,47.44,47.49,47.38,47.43,153600.0,34.4578,34.4941,34.4142,34.4505,153600.0
2008-07-29 13:00:00,47.42,47.43,47.33,47.38,90600.0,34.4432,34.4505,34.3779,34.4142,90600.0
2008-07-29 13:05:00,47.38,47.58,47.35,47.57,114000.0,34.4142,34.5594,34.3924,34.5522,114000.0
2008-07-29 13:10:00,47.57,47.6,47.54,47.54,95600.0,34.5522,34.574,34.5304,34.5304,95600.0
2008-07-29 13:15:00,47.56,47.76,47.55,47.74,137400.0,34.5449,34.6902,34.5377,34.6757,137400.0
2008-07-29 13:20:00,47.72,47.77,47.7,47.77,70200.0,34.6611,34.6975,34.6466,34.6975,70200.0
2008-07-29 13:25:00,47.77,47.91,47.77,47.86,118400.0,34.6975,34.7991,34.6975,34.7628,118400.0
2008-07-29 13:30:00,47.88,47.92,47.77,47.87,101200.0,34.7774,34.8064,34.6975,34.7701,101200.0
2008-07-29 13:35:00,47.88,47.96,47.72,47.88,123000.0,34.7774,34.8355,34.6611,34.7774,123000.0
2008-07-29 13:40:00,47.9,47.92,47.77,47.84,57000.0,34.7919,34.8064,34.6975,34.7483,57000.0
2008-07-29 13:45:00,47.82,47.88,47.73,47.73,79600.0,34.7338,34.7774,34.6684,34.6684,79600.0
2008-07-29 13:50:00,47.74,47.77,47.61,47.77,87400.0,34.6757,34.6975,34.5812,34.6975,87400.0
2008-07-29 13:55:00,47.77,47.87,47.77,47.85,80400.0,34.6975,34.7701,34.6975,34.7556,80400.0
2008-07-29 14:00:00,47.85,47.9,47.74,47.87,115600.0,34.7556,34.7919,34.6757,34.7701,115600.0
2008-07-29 14:05:00,47.85,47.9,47.83,47.85,133800.0,34.7556,34.7919,34.741,34.7556,133800.0
2008-07-29 14:10:00,47.86,47.99,47.85,47.92,150600.0,34.7628,34.8573,34.7556,34.8064,150600.0
2008-07-29 14:15:00,47.91,47.92,47.77,47.77,91200.0,34.7991,34.8064,34.6975,34.6975,91200.0
2008-07-29 14:20:00,47.76,47.84,47.66,47.83,72400.0,34.6902,34.7483,34.6176,34.741,72400.0
2008-07-29 14:25:00,47.85,47.88,47.73,47.77,81400.0,34.7556,34.7774,34.6684,34.6975,81400.0
2008-07-29 14:30:00,47.77,47.86,47.75,47.81,69000.0,34.6975,34.7628,34.6829,34.7265,69000.0
2008-07-29 14:35:00,47.79,47.81,47.68,47.68,72800.0,34.712,34.7265,34.6321,34.6321,72800.0
2008-07-29 14:40:00,47.68,47.77,47.65,47.66,133000.0,34.6321,34.6975,34.6103,34.6176,133000.0
2008-07-29 14:45:00,47.67,47.84,47.67,47.77,105400.0,34.6248,34.7483,34.6248,34.6975,105400.0
2008-07-29 14:50:00,47.76,47.98,47.73,47.97,134800.0,34.6902,34.85,34.6684,34.8427,134800.0
2008-07-29 14:55:00,47.96,48.04,47.95,47.98,145800.0,34.8355,34.8936,34.8282,34.85,145800.0
2008-07-29 15:00:00,48.0,48.04,47.82,47.83,181600.0,34.8645,34.8936,34.7338,34.741,181600.0
2008-07-29 15:05:00,47.82,47.84,47.71,47.73,191800.0,34.7338,34.7483,34.6539,34.6684,191800.0
2008-07-29 15:10:00,47.72,47.74,47.56,47.56,197000.0,34.6611,34.6757,34.5449,34.5449,197000.0
2008-07-29 15:15:00,47.56,47.76,47.53,47.63,241600.0,34.5449,34.6902,34.5231,34.5958,241600.0
2008-07-29 15:20:00,47.62,47.8,47.58,47.78,240400.0,34.5885,34.7192,34.5594,34.7047,240400.0
2008-07-29 15:25:00,47.78,47.8,47.74,47.76,184200.0,34.7047,34.7192,34.6757,34.6902,184200.0
2008-07-29 15:30:00,47.76,47.78,47.68,47.73,258200.0,34.6902,34.7047,34.6321,34.6684,258200.0
2008-07-29 15:35:00,47.72,47.74,47.58,47.67,248600.0,34.6611,34.6757,34.5594,34.6248,248600.0
2008-07-29 15:40:00,47.66,47.77,47.6,47.62,296400.0,34.6176,34.6975,34.574,34.5885,296400.0
2008-07-29 15:45:00,47.63,47.65,47.54,47.56,297400.0,34.5958,34.6103,34.5304,34.5449,297400.0
2008-07-29 15:50:00,47.56,47.83,47.56,47.8,382000.0,34.5449,34.741,34.5449,34.7192,382000.0
2008-07-29 15:55:00,47.79,47.87,47.73,47.81,400200.0,34.712,34.7701,34.6684,34.7265,400200.0
2008-07-30 09:30:00,47.83,47.83,47.18,47.68,410400.0,34.741,34.741,34.2689,34.6321,410400.0
2008-07-30 09:35:00,47.67,48.17,47.56,47.83,251800.0,34.6248,34.988,34.5449,34.741,251800.0
2008-07-30 09:40:00,47.83,48.24,47.8,47.84,331400.0,34.741,35.0388,34.7192,34.7483,331400.0
2008-07-30 09:45:00,47.83,48.16,47.73,48.1,196200.0,34.741,34.9807,34.6684,34.9371,196200.0
2008-07-30 09:50:00,48.07,48.25,47.95,48.06,228000.0,34.9154,35.0461,34.8282,34.9081,228000.0
2008-07-30 09:55:00,48.04,48.22,47.96,48.06,186200.0,34.8936,35.0243,34.8355,34.9081,186200.0
2008-07-30 10:00:00,48.07,48.12,47.74,47.74,379800.0,34.9154,34.9517,34.6757,34.6757,379800.0
2008-07-30 10:05:00,47.74,47.76,47.37,47.47,419600.0,34.6757,34.6902,34.4069,34.4796,419600.0
2008-07-30 10:10:00,47.47,47.83,47.43,47.71,299200.0,34.4796,34.741,34.4505,34.6539,299200.0
2008-07-30 10:15:00,47.69,48.1,47.65,47.99,273600.0,34.6393,34.9371,34.6103,34.8573,273600.0
2008-07-30 10:20:00,47.98,48.08,47.9,48.04,216800.0,34.85,34.9226,34.7919,34.8936,216800.0
2008-07-30 10:25:00,48.03,48.04,47.9,47.96,168400.0,34.8863,34.8936,34.7919,34.8355,168400.0
2008-07-30 10:30:00,47.96,47.97,47.73,47.88,155200.0,34.8355,34.8427,34.6684,34.7774,155200.0
2008-07-30 10:35:00,47.89,47.95,47.54,47.61,426600.0,34.7846,34.8282,34.5304,34.5812,426600.0
2008-07-30 10:40:00,47.61,47.74,47.55,47.58,216000.0,34.5812,34.6757,34.5377,34.5594,216000.0
2008-07-30 10:45:00,47.57,47.88,47.55,47.82,372400.0,34.5522,34.7774,34.5377,34.7338,372400.0
2008-07-30 10:50:00,47.79,48.03,47.7,48.01,331600.0,34.712,34.8863,34.6466,34.8718,331600.0
2008-07-30 10:55:00,48.02,48.24,48.0,48.24,309600.0,34.879,35.0388,34.8645,35.0388,309600.0
2008-07-30 11:00:00,48.24,48.27,47.95,47.96,240200.0,35.0388,35.0606,34.8282,34.8355,240200.0
2008-07-30 11:05:00,47.97,48.25,47.95,48.19,418800.0,34.8427,35.0461,34.8282,35.0025,418800.0
2008-07-30 11:10:00,48.21,48.27,48.07,48.1,234400.0,35.017,35.0606,34.9154,34.9371,234400.0
2008-07-30 11:15:00,48.12,48.56,48.05,48.52,560000.0,34.9517,35.2713,34.9008,35.2422,560000.0
2008-07-30 11:20:00,48.52,48.8,48.48,48.74,847600.0,35.2422,35.4456,35.2132,35.402,847600.0
2008-07-30 11:25:00,48.75,49.33,48.67,49.06,900600.0,35.4093,35.8306,35.3512,35.6344,900600.0
2008-07-30 11:30:00,49.06,49.08,48.78,48.95,453800.0,35.6344,35.649,35.4311,35.5545,453800.0
2008-07-30 11:35:00,48.95,48.96,48.75,48.87,204400.0,35.5545,35.5618,35.4093,35.4964,204400.0
2008-07-30 11:40:00,48.87,48.89,48.46,48.58,420800.0,35.4964,35.511,35.1986,35.2858,420800.0
2008-07-30 11:45:00,48.6,48.85,48.6,48.74,149800.0,35.3003,35.4819,35.3003,35.402,149800.0
2008-07-30 11:50:00,48.75,48.75,48.6,48.71,130600.0,35.4093,35.4093,35.3003,35.3802,130600.0
2008-07-30 11:55:00,48.72,48.83,48.63,48.81,167200.0,35.3875,35.4674,35.3221,35.4529,167200.0
2008-07-30 12:00:00,48.82,48.94,48.81,48.92,85800.0,35.4601,35.5473,35.4529,35.5328,85800.0
2008-07-30 12:05:00,48.92,49.13,48.91,49.13,180800.0,35.5328,35.6853,35.5255,35.6853,180800.0
2008-07-30 12:10:00,49.13,49.18,48.91,48.92,179400.0,35.6853,35.7216,35.5255,35.5328,179400.0
2008-07-30 12:15:00,48.92,48.92,48.81,48.9,51600.0,35.5328,35.5328,35.4529,35.5182,51600.0
2008-07-30 12:20:00,48.9,48.94,48.88,48.91,79000.0,35.5182,35.5473,35.5037,35.5255,79000.0
2008-07-30 12:25:00,48.91,49.01,48.89,49.0,100800.0,35.5255,35.5981,35.511,35.5909,100800.0
2008-07-30 12:30:00,49.0,49.2,48.99,49.16,157800.0,35.5909,35.7361,35.5836,35.7071,157800.0
2008-07-30 12:35:00,49.15,49.17,49.0,49.05,90000.0,35.6998,35.7143,35.5909,35.6272,90000.0
2008-07-30 12:40:00,49.06,49.06,48.96,49.0,139800.0,35.6344,35.6344,35.5618,35.5909,139800.0
2008-07-30 12:45:00,49.0,49.17,48.99,49.17,122400.0,35.5909,35.7143,35.5836,35.7143,122400.0
2008-07-30 12:50:00,49.17,49.29,49.13,49.28,200800.0,35.7143,35.8015,35.6853,35.7942,200800.0
2008-07-30 12:55:00,49.28,49.33,49.27,49.29,134000.0,35.7942,35.8306,35.787,35.8015,134000.0
2008-07-30 13:00:00,49.3,49.45,48.93,49.41,327800.0,35.8088,35.9177,35.54,35.8887,327800.0
2008-07-30 13:05:00,49.43,49.44,49.33,49.42,112000.0,35.9032,35.9104,35.8306,35.8959,112000.0
2008-07-30 13:10:00,49.42,49.54,49.41,49.52,227000.0,35.8959,35.9831,35.8887,35.9686,227000.0
2008-07-30 13:15:00,49.52,49.61,49.4,49.57,197000.0,35.9686,36.0339,35.8814,36.0049,197000.0
2008-07-30 13:20:00,49.56,49.57,49.36,49.41,139200.0,35.9976,36.0049,35.8523,35.8887,139200.0
2008-07-30 13:25:00,49.41,49.42,49.12,49.35,242200.0,35.8887,35.8959,35.678,35.8451,242200.0
2008-07-30 13:30:00,49.35,49.44,49.33,49.43,115200.0,35.8451,35.9104,35.8306,35.9032,115200.0
2008-07-30 13:35:00,49.42,49.54,49.42,49.49,119800.0,35.8959,35.9831,35.8959,35.9468,119800.0
2008-07-30 13:40:00,49.48,49.63,49.48,49.62,99000.0,35.9395,36.0485,35.9395,36.0412,99000.0
2008-07-30 13:45:00,49.62,49.71,49.6,49.67,118200.0,36.0412,36.1066,36.0267,36.0775,118200.0
2008-07-30 13:50:00,49.67,49.68,49.62,49.66,121200.0,36.0775,36.0848,36.0412,36.0702,121200.0
2008-07-30 13:55:00,49.65,49.67,49.48,49.48,141600.0,36.063,36.0775,35.9395,35.9395,141600.0
2008-07-30 14:00:00,49.49,49.55,49.45,49.54,120200.0,35.9468,35.9903,35.9177,35.9831,120200.0
2008-07-30 14:05:00,49.54,49.55,49.43,49.46,127400.0,35.9831,35.9903,35.9032,35.925,127400.0
2008-07-30 14:10:00,49.46,49.52,49.42,49.52,114200.0,35.925,35.9686,35.8959,35.9686,114200.0
2008-07-30 14:15:00,49.5,49.71,49.46,49.69,140800.0,35.954,36.1066,35.925,36.092,140800.0
2008-07-30 14:20:00,49.69,49.73,49.64,49.65,116200.0,36.092,36.1211,36.0557,36.063,116200.0
2008-07-30 14:25:00,49.67,49.71,49.57,49.65,159000.0,36.0775,36.1066,36.0049,36.063,159000.0
2008-07-30 14:30:00,49.63,49.93,49.6,49.93,207000.0,36.0485,36.2664,36.0267,36.2664,207000.0
2008-07-30 14:35:00,49.93,49.93,49.8,49.88,173200.0,36.2664,36.2664,36.1719,36.23,173200.0
2008-07-30 14:40:00,49.88,49.9,49.85,49.85,124400.0,36.23,36.2446,36.2083,36.2083,124400.0
2008-07-30 14:45:00,49.86,49.93,49.84,49.92,90800.0,36.2155,36.2664,36.201,36.2591,90800.0
2008-07-30 14:50:00,49.92,49.95,49.87,49.9,129400.0,36.2591,36.2809,36.2228,36.2446,129400.0
2008-07-30 14:55:00,49.91,49.93,49.88,49.9,85000.0,36.2518,36.2664,36.23,36.2446,85000.0
2008-07-30 15:00:00,49.9,49.92,49.84,49.85,182800.0,36.2446,36.2591,36.201,36.2083,182800.0
2008-07-30 15:05:00,49.87,49.87,49.76,49.82,170600.0,36.2228,36.2228,36.1429,36.1865,170600.0
2008-07-30 15:10:00,49.83,49.87,49.79,49.85,161200.0,36.1937,36.2228,36.1647,36.2083,161200.0
2008-07-30 15:15:00,49.85,49.94,49.83,49.94,165600.0,36.2083,36.2736,36.1937,36.2736,165600.0
2008-07-30 15:20:00,49.95,50.12,49.93,50.1,284200.0,36.2809,36.4044,36.2664,36.3898,284200.0
2008-07-30 15:25:00,50.1,50.41,50.08,50.38,424800.0,36.3898,36.615,36.3753,36.5932,424800.0
2008-07-30 15:30:00,50.38,50.59,50.38,50.58,500600.0,36.5932,36.7457,36.5932,36.7385,500600.0
2008-07-30 15:35:00,50.57,50.62,50.49,50.54,376600.0,36.7312,36.7675,36.6731,36.7094,376600.0
2008-07-30 15:40:00,50.54,50.55,50.27,50.29,526800.0,36.7094,36.7167,36.5133,36.5278,526800.0
2008-07-30 15:45:00,50.3,50.49,50.23,50.27,573600.0,36.5351,36.6731,36.4843,36.5133,573600.0
2008-07-30 15:50:00,50.27,50.38,50.27,50.37,513400.0,36.5133,36.5932,36.5133,36.5859,513400.0
2008-07-30 15:55:00,50.37,50.68,50.35,50.62,731200.0,36.5859,36.8111,36.5714,36.7675,731200.0
2008-07-31 09:30:00,50.4,50.5,50.0,50.13,413600.0,36.6077,36.6804,36.3172,36.4116,413600.0
2008-07-31 09:35:00,50.15,50.18,49.68,49.77,357800.0,36.4262,36.4479,36.0848,36.1501,357800.0
2008-07-31 09:40:00,49.77,50.14,49.64,49.98,268200.0,36.1501,36.4189,36.0557,36.3027,268200.0
2008-07-31 09:45:00,49.98,50.01,49.63,49.69,280200.0,36.3027,36.3245,36.0485,36.092,280200.0
2008-07-31 09:50:00,49.68,49.82,49.63,49.73,306200.0,36.0848,36.1865,36.0485,36.1211,306200.0
2008-07-31 09:55:00,49.7,49.87,49.64,49.83,284000.0,36.0993,36.2228,36.0557,36.1937,284000.0
2008-07-31 10:00:00,49.84,49.89,49.7,49.8,289200.0,36.201,36.2373,36.0993,36.1719,289200.0
2008-07-31 10:05:00,49.79,49.84,49.68,49.71,150800.0,36.1647,36.201,36.0848,36.1066,150800.0
2008-07-31 10:10:00,49.71,49.71,49.51,49.71,497000.0,36.1066,36.1066,35.9613,36.1066,497000.0
2008-07-31 10:15:00,49.71,49.74,49.28,49.72,303800.0,36.1066,36.1284,35.7942,36.1138,303800.0
2008-07-31 10:20:00,49.68,49.93,49.67,49.81,184600.0,36.0848,36.2664,36.0775,36.1792,184600.0
2008-07-31 10:25:00,49.85,50.12,49.82,50.03,213400.0,36.2083,36.4044,36.1865,36.339,213400.0
2008-07-31 10:30:00,50.03,50.07,49.7,49.77,235200.0,36.339,36.368,36.0993,36.1501,235200.0
2008-07-31 10:35:00,49.77,50.07,49.76,50.01,168000.0,36.1501,36.368,36.1429,36.3245,168000.0
2008-07-31 10:40:00,50.01,50.01,49.77,49.88,110800.0,36.3245,36.3245,36.1501,36.23,110800.0
2008-07-31 10:45:00,49.88,50.02,49.63,49.77,256000.0,36.23,36.3317,36.0485,36.1501,256000.0
2008-07-31 10:50:00,49.77,49.8,49.58,49.69,171000.0,36.1501,36.1719,36.0121,36.092,171000.0
2008-07-31 10:55:00,49.66,49.69,49.54,49.55,184000.0,36.0702,36.092,35.9831,35.9903,184000.0
2008-07-31 11:00:00,49.54,49.57,49.41,49.45,156200.0,35.9831,36.0049,35.8887,35.9177,156200.0
2008-07-31 11:05:00,49.45,49.7,49.44,49.57,182600.0,35.9177,36.0993,35.9104,36.0049,182600.0
2008-07-31 11:10:00,49.55,49.72,49.52,49.69,89400.0,35.9903,36.1138,35.9686,36.092,89400.0
2008-07-31 11:15:00,49.7,49.78,49.51,49.54,99000.0,36.0993,36.1574,35.9613,35.9831,99000.0
2008-07-31 11:20:00,49.54,49.55,49.33,49.38,156200.0,35.9831,35.9903,35.8306,35.8669,156200.0
2008-07-31 11:25:00,49.4,49.54,49.38,49.42,113200.0,35.8814,35.9831,35.8669,35.8959,113200.0
2008-07-31 11:30:00,49.42,49.51,49.4,49.48,117200.0,35.8959,35.9613,35.8814,35.9395,117200.0
2008-07-31 11:35:00,49.47,49.49,49.24,49.3,122800.0,35.9322,35.9468,35.7652,35.8088,122800.0
2008-07-31 11:40:00,49.3,49.45,49.3,49.41,81400.0,35.8088,35.9177,35.8088,35.8887,81400.0
2008-07-31 11:45:00,49.41,49.47,49.32,49.38,98000.0,35.8887,35.9322,35.8233,35.8669,98000.0
2008-07-31 11:50:00,49.35,49.35,49.22,49.23,58800.0,35.8451,35.8451,35.7507,35.7579,58800.0
2008-07-31 11:55:00,49.24,49.32,49.2,49.31,132000.0,35.7652,35.8233,35.7361,35.816,132000.0
2008-07-31 12:00:00,49.31,49.31,49.17,49.19,295800.0,35.816,35.816,35.7143,35.7289,295800.0
2008-07-31 12:05:00,49.2,49.2,49.06,49.07,138800.0,35.7361,35.7361,35.6344,35.6417,138800.0
2008-07-31 12:10:00,49.08,49.08,48.94,49.02,229800.0,35.649,35.649,35.5473,35.6054,229800.0
2008-07-31 12:15:00,49.02,49.1,48.95,49.08,143400.0,35.6054,35.6635,35.5545,35.649,143400.0
2008-07-31 12:20:00,49.07,49.09,48.84,48.84,123800.0,35.6417,35.6562,35.4746,35.4746,123800.0
2008-07-31 12:25:00,48.85,48.85,48.72,48.77,121200.0,35.4819,35.4819,35.3875,35.4238,121200.0
2008-07-31 12:30:00,48.79,49.09,48.7,49.06,132800.0,35.4383,35.6562,35.373,35.6344,132800.0
2008-07-31 12:35:00,49.06,49.35,49.0,49.02,171200.0,35.6344,35.8451,35.5909,35.6054,171200.0
2008-07-31 12:40:00,49.03,49.16,48.99,49.12,75200.0,35.6126,35.7071,35.5836,35.678,75200.0
2008-07-31 12:45:00,49.12,49.19,49.08,49.16,38200.0,35.678,35.7289,35.649,35.7071,38200.0
2008-07-31 12:50:00,49.18,49.33,49.06,49.06,70400.0,35.7216,35.8306,35.6344,35.6344,70400.0
2008-07-31 12:55:00,49.07,49.12,48.99,48.99,70600.0,35.6417,35.678,35.5836,35.5836,70600.0
2008-07-31 13:00:00,49.01,49.02,48.77,48.77,204200.0,35.5981,35.6054,35.4238,35.4238,204200.0
2008-07-31 13:05:00,48.79,48.92,48.77,48.8,158800.0,35.4383,35.5328,35.4238,35.4456,158800.0
2008-07-31 13:10:00,48.8,48.8,48.65,48.78,199200.0,35.4456,35.4456,35.3366,35.4311,199200.0
2008-07-31 13:15:00,48.78,48.84,48.7,48.82,164600.0,35.4311,35.4746,35.373,35.4601,164600.0
2008-07-31 13:20:00,48.84,49.13,48.84,49.08,123600.0,35.4746,35.6853,35.4746,35.649,123600.0
2008-07-31 13:25:00,49.08,49.08,48.92,48.92,71000.0,35.649,35.649,35.5328,35.5328,71000.0
2008-07-31 13:30:00,48.94,48.97,48.85,48.95,55800.0,35.5473,35.5691,35.4819,35.5545,55800.0
2008-07-31 13:35:00,48.95,48.95,48.81,48.85,62600.0,35.5545,35.5545,35.4529,35.4819,62600.0
2008-07-31 13:40:00,48.86,49.02,48.86,49.01,65600.0,35.4892,35.6054,35.4892,35.5981,65600.0
2008-07-31 13:45:00,49.0,49.0,48.77,48.83,84400.0,35.5909,35.5909,35.4238,35.4674,84400.0
2008-07-31 13:50:00,48.82,48.83,48.75,48.75,60200.0,35.4601,35.4674,35.4093,35.4093,60200.0
2008-07-31 13:55:00,48.75,48.75,48.63,48.63,95200.0,35.4093,35.4093,35.3221,35.3221,95200.0
2008-07-31 14:00:00,48.64,48.89,48.62,48.85,107000.0,35.3294,35.511,35.3148,35.4819,107000.0
2008-07-31 14:05:00,48.85,48.97,48.84,48.87,65800.0,35.4819,35.5691,35.4746,35.4964,65800.0
2008-07-31 14:10:00,48.87,48.87,48.68,48.69,47800.0,35.4964,35.4964,35.3584,35.3657,47800.0
2008-07-31 14:15:00,48.68,48.76,48.65,48.73,65200.0,35.3584,35.4165,35.3366,35.3947,65200.0
2008-07-31 14:20:00,48.73,48.78,48.73,48.74,79800.0,35.3947,35.4311,35.3947,35.402,79800.0
2008-07-31 14:25:00,48.73,48.82,48.73,48.79,83000.0,35.3947,35.4601,35.3947,35.4383,83000.0
2008-07-31 14:30:00,48.8,48.84,48.7,48.77,63800.0,35.4456,35.4746,35.373,35.4238,63800.0
2008-07-31 14:35:00,48.74,49.0,48.74,49.0,152200.0,35.402,35.5909,35.402,35.5909,152200.0
2008-07-31 14:40:00,49.0,49.09,48.96,49.06,149600.0,35.5909,35.6562,35.5618,35.6344,149600.0
2008-07-31 14:45:00,49.05,49.27,49.04,49.22,119800.0,35.6272,35.787,35.6199,35.7507,119800.0
2008-07-31 14:50:00,49.24,49.3,49.13,49.13,115200.0,35.7652,35.8088,35.6853,35.6853,115200.0
2008-07-31 14:55:00,49.13,49.28,49.13,49.24,95400.0,35.6853,35.7942,35.6853,35.7652,95400.0
2008-07-31 15:00:00,49.25,49.49,49.25,49.27,180400.0,35.7724,35.9468,35.7724,35.787,180400.0
2008-07-31 15:05:00,49.25,49.39,49.2,49.35,176200.0,35.7724,35.8741,35.7361,35.8451,176200.0
2008-07-31 15:10:00,49.36,49.4,49.31,49.38,84000.0,35.8523,35.8814,35.816,35.8669,84000.0
2008-07-31 15:15:00,49.38,49.4,49.06,49.08,135600.0,35.8669,35.8814,35.6344,35.649,135600.0
2008-07-31 15:20:00,49.08,49.16,49.05,49.15,154800.0,35.649,35.7071,35.6272,35.6998,154800.0
2008-07-31 15:25:00,49.12,49.15,48.91,48.95,144000.0,35.678,35.6998,35.5255,35.5545,144000.0
2008-07-31 15:30:00,48.95,49.09,48.89,48.91,193400.0,35.5545,35.6562,35.511,35.5255,193400.0
2008-07-31 15:35:00,48.91,48.91,48.75,48.75,207600.0,35.5255,35.5255,35.4093,35.4093,207600.0
2008-07-31 15:40:00,48.77,48.91,48.75,48.77,372400.0,35.4238,35.5255,35.4093,35.4238,372400.0
2008-07-31 15:45:00,48.78,48.87,48.6,48.63,360200.0,35.4311,35.4964,35.3003,35.3221,360200.0
2008-07-31 15:50:00,48.63,48.66,48.35,48.51,845800.0,35.3221,35.3439,35.1187,35.2349,845800.0
2008-07-31 15:55:00,48.51,48.59,48.36,48.58,720000.0,35.2349,35.2931,35.126,35.2858,720000.0
2008-08-01 09:30:00,47.85,47.97,47.27,47.3,596600.0,34.7556,34.8427,34.3343,34.3561,596600.0
2008-08-01 09:35:00,47.34,47.54,46.75,46.76,514000.0,34.3851,34.5304,33.9566,33.9638,514000.0
2008-08-01 09:40:00,46.79,47.21,46.76,46.81,509400.0,33.9856,34.2907,33.9638,34.0002,509400.0
2008-08-01 09:45:00,46.8,46.83,46.38,46.55,573200.0,33.9929,34.0147,33.6878,33.8113,573200.0
2008-08-01 09:50:00,46.56,47.15,46.56,46.92,520600.0,33.8186,34.2471,33.8186,34.0801,520600.0
2008-08-01 09:55:00,46.9,47.04,46.54,46.74,390400.0,34.0655,34.1672,33.8041,33.9493,390400.0
2008-08-01 10:00:00,46.74,46.98,46.68,46.93,462600.0,33.9493,34.1236,33.9057,34.0873,462600.0
2008-08-01 10:05:00,46.95,47.2,46.87,46.98,652600.0,34.1019,34.2834,34.0437,34.1236,652600.0
2008-08-01 10:10:00,46.97,47.04,46.79,46.88,208400.0,34.1164,34.1672,33.9856,34.051,208400.0
2008-08-01 10:15:00,46.88,47.25,46.85,47.18,246800.0,34.051,34.3198,34.0292,34.2689,246800.0
2008-08-01 10:20:00,47.16,47.27,46.94,47.08,257400.0,34.2544,34.3343,34.0946,34.1963,257400.0
2008-08-01 10:25:00,47.08,47.13,46.88,47.0,216600.0,34.1963,34.2326,34.051,34.1382,216600.0
2008-08-01 10:30:00,46.99,47.02,46.69,46.77,323000.0,34.1309,34.1527,33.913,33.9711,323000.0
2008-08-01 10:35:00,46.77,46.77,46.55,46.57,307200.0,33.9711,33.9711,33.8113,33.8258,307200.0
2008-08-01 10:40:00,46.57,46.74,46.54,46.71,253400.0,33.8258,33.9493,33.8041,33.9275,253400.0
2008-08-01 10:45:00,46.7,46.77,46.65,46.75,285800.0,33.9203,33.9711,33.8839,33.9566,285800.0
2008-08-01 10:50:00,46.74,46.86,46.69,46.81,202000.0,33.9493,34.0365,33.913,34.0002,202000.0
2008-08-01 10:55:00,46.82,46.88,46.53,46.61,237600.0,34.0074,34.051,33.7968,33.8549,237600.0
2008-08-01 11:00:00,46.58,46.61,46.49,46.57,384000.0,33.8331,33.8549,33.7677,33.8258,384000.0
2008-08-01 11:05:00,46.56,46.62,46.5,46.6,177800.0,33.8186,33.8622,33.775,33.8476,177800.0
2008-08-01 11:10:00,46.6,46.9,46.6,46.79,160000.0,33.8476,34.0655,33.8476,33.9856,160000.0
2008-08-01 11:15:00,46.79,46.83,46.58,46.63,145800.0,33.9856,34.0147,33.8331,33.8694,145800.0
2008-08-01 11:20:00,46.59,46.63,46.5,46.57,175600.0,33.8404,33.8694,33.775,33.8258,175600.0
2008-08-01 11:25:00,46.58,46.62,46.52,46.57,194200.0,33.8331,33.8622,33.7895,33.8258,194200.0
2008-08-01 11:30:00,46.56,46.65,46.55,46.63,222800.0,33.8186,33.8839,33.8113,33.8694,222800.0
2008-08-01 11:35:00,46.64,46.73,46.44,46.49,214000.0,33.8767,33.9421,33.7314,33.7677,214000.0
2008-08-01 11:40:00,46.49,46.54,46.43,46.49,207600.0,33.7677,33.8041,33.7242,33.7677,207600.0
2008-08-01 11:45:00,46.49,46.54,46.4,46.49,132600.0,33.7677,33.8041,33.7024,33.7677,132600.0
2008-08-01 11:50:00,46.51,46.53,46.25,46.28,455400.0,33.7823,33.7968,33.5934,33.6152,455400.0
2008-08-01 11:55:00,46.29,46.38,46.12,46.2,405400.0,33.6225,33.6878,33.499,33.5571,405400.0
2008-08-01 12:00:00,46.2,46.38,46.1,46.15,212600.0,33.5571,33.6878,33.4845,33.5208,212600.0
2008-08-01 12:05:00,46.17,46.18,46.02,46.13,259600.0,33.5353,33.5426,33.4264,33.5063,259600.0
2008-08-01 12:10:00,46.13,46.15,46.04,46.11,127200.0,33.5063,33.5208,33.4409,33.4917,127200.0
2008-08-01 12:15:00,46.11,46.19,46.1,46.1,142800.0,33.4917,33.5498,33.4845,33.4845,142800.0
2008-08-01 12:20:00,46.1,46.18,46.06,46.1,118800.0,33.4845,33.5426,33.4554,33.4845,118800.0
2008-08-01 12:25:00,46.09,46.12,46.0,46.06,100200.0,33.4772,33.499,33.4118,33.4554,100200.0
2008-08-01 12:30:00,46.05,46.06,45.9,45.96,223000.0,33.4481,33.4554,33.3392,33.3828,223000.0
2008-08-01 12:35:00,45.97,46.13,45.97,46.09,163400.0,33.39,33.5063,33.39,33.4772,163400.0
2008-08-01 12:40:00,46.1,46.13,45.94,45.97,254200.0,33.4845,33.5063,33.3682,33.39,254200.0
2008-08-01 12:45:00,45.98,46.09,45.93,46.02,116600.0,33.3973,33.4772,33.361,33.4264,116600.0
2008-08-01 12:50:00,46.04,46.07,45.92,45.96,202600.0,33.4409,33.4627,33.3537,33.3828,202600.0
2008-08-01 12:55:00,45.96,46.02,45.88,45.94,162400.0,33.3828,33.4264,33.3247,33.3682,162400.0
2008-08-01 13:00:00,45.92,46.04,45.92,45.99,134400.0,33.3537,33.4409,33.3537,33.4046,134400.0
2008-08-01 13:05:00,45.98,46.02,45.92,45.96,88200.0,33.3973,33.4264,33.3537,33.3828,88200.0
2008-08-01 13:10:00,45.96,46.13,45.95,46.1,206600.0,33.3828,33.5063,33.3755,33.4845,206600.0
2008-08-01 13:15:00,46.1,46.31,46.01,46.22,296200.0,33.4845,33.637,33.4191,33.5716,296200.0
2008-08-01 13:20:00,46.22,46.36,46.19,46.27,257400.0,33.5716,33.6733,33.5498,33.6079,257400.0
2008-08-01 13:25:00,46.25,46.27,46.06,46.11,175800.0,33.5934,33.6079,33.4554,33.4917,175800.0
2008-08-01 13:30:00,46.09,46.26,46.08,46.24,150000.0,33.4772,33.6007,33.4699,33.5861,150000.0
2008-08-01 13:35:00,46.23,46.39,46.18,46.26,195200.0,33.5789,33.6951,33.5426,33.6007,195200.0
2008-08-01 13:40:00,46.27,46.35,46.23,46.24,135000.0,33.6079,33.666,33.5789,33.5861,135000.0
2008-08-01 13:45:00,46.23,46.26,46.18,46.21,181800.0,33.5789,33.6007,33.5426,33.5644,181800.0
2008-08-01 13:50:00,46.21,46.26,46.15,46.19,164000.0,33.5644,33.6007,33.5208,33.5498,164000.0
2008-08-01 13:55:00,46.18,46.18,45.95,46.03,229800.0,33.5426,33.5426,33.3755,33.4336,229800.0
2008-08-01 14:00:00,46.03,46.18,45.94,45.94,308600.0,33.4336,33.5426,33.3682,33.3682,308600.0
2008-08-01 14:05:00,45.94,46.0,45.88,46.0,177600.0,33.3682,33.4118,33.3247,33.4118,177600.0
2008-08-01 14:10:00,46.0,46.0,45.95,45.99,123400.0,33.4118,33.4118,33.3755,33.4046,123400.0
2008-08-01 14:15:00,46.0,46.08,45.96,45.97,164800.0,33.4118,33.4699,33.3828,33.39,164800.0
2008-08-01 14:20:00,45.98,46.01,45.93,45.98,112200.0,33.3973,33.4191,33.361,33.3973,112200.0
2008-08-01 14:25:00,45.98,46.01,45.92,45.93,135000.0,33.3973,33.4191,33.3537,33.361,135000.0
2008-08-01 14:30:00,45.93,46.25,45.9,45.93,151400.0,33.361,33.5934,33.3392,33.361,151400.0
2008-08-01 14:35:00,45.92,45.95,45.83,45.85,134400.0,33.3537,33.3755,33.2883,33.3029,134400.0
2008-08-01 14:40:00,45.85,45.95,45.81,45.87,274600.0,33.3029,33.3755,33.2738,33.3174,274600.0
2008-08-01 14:45:00,45.88,45.9,45.82,45.9,319800.0,33.3247,33.3392,33.2811,33.3392,319800.0
2008-08-01 14:50:00,45.88,45.9,45.83,45.89,104600.0,33.3247,33.3392,33.2883,33.3319,104600.0
2008-08-01 14:55:00,45.89,45.95,45.88,45.91,163400.0,33.3319,33.3755,33.3247,33.3465,163400.0
2008-08-01 15:00:00,45.9,45.99,45.81,45.84,239400.0,33.3392,33.4046,33.2738,33.2956,239400.0
2008-08-01 15:05:00,45.83,45.84,45.68,45.73,300400.0,33.2883,33.2956,33.1794,33.2157,300400.0
2008-08-01 15:10:00,45.73,45.84,45.7,45.7,273800.0,33.2157,33.2956,33.1939,33.1939,273800.0
2008-08-01 15:15:00,45.7,45.82,45.68,45.73,263400.0,33.1939,33.2811,33.1794,33.2157,263400.0
2008-08-01 15:20:00,45.73,45.73,45.69,45.72,267200.0,33.2157,33.2157,33.1867,33.2084,267200.0
2008-08-01 15:25:00,45.72,45.77,45.25,45.54,344000.0,33.2084,33.2448,32.8671,33.0777,344000.0
2008-08-01 15:30:00,45.55,45.73,45.5,45.65,415000.0,33.085,33.2157,33.0487,33.1576,415000.0
2008-08-01 15:35:00,45.65,45.82,45.64,45.79,393000.0,33.1576,33.2811,33.1503,33.2593,393000.0
2008-08-01 15:40:00,45.78,46.0,45.77,45.91,634600.0,33.252,33.4118,33.2448,33.3465,634600.0
2008-08-01 15:45:00,45.9,45.92,45.78,45.82,399200.0,33.3392,33.3537,33.252,33.2811,399200.0
2008-08-01 15:50:00,45.83,45.93,45.74,45.85,452800.0,33.2883,33.361,33.223,33.3029,452800.0
2008-08-01 15:55:00,45.85,45.85,45.61,45.71,725400.0,33.3029,33.3029,33.1286,33.2012,725400.0
2008-08-04 09:30:00,44.49,45.05,44.27,44.45,820800.0,32.315,32.7218,32.1553,32.286,820800.0
2008-08-04 09:35:00,44.45,44.45,43.68,44.0,927800.0,32.286,32.286,31.7267,31.9591,927800.0
2008-08-04 09:40:00,43.99,44.01,43.38,43.39,895200.0,31.9519,31.9664,31.5088,31.5161,895200.0
2008-08-04 09:45:00,43.4,43.74,43.27,43.74,570000.0,31.5233,31.7703,31.4289,31.7703,570000.0
2008-08-04 09:50:00,43.74,43.78,43.56,43.59,530800.0,31.7703,31.7993,31.6395,31.6613,530800.0
2008-08-04 09:55:00,43.59,43.66,43.35,43.42,482600.0,31.6613,31.7122,31.487,31.5379,482600.0
2008-08-04 10:00:00,43.44,43.6,43.05,43.16,878600.0,31.5524,31.6686,31.2691,31.349,878600.0
2008-08-04 10:05:00,43.18,43.32,42.98,43.0,704200.0,31.3635,31.4652,31.2183,31.2328,704200.0
2008-08-04 10:10:00,43.02,43.46,43.01,43.45,562600.0,31.2473,31.5669,31.2401,31.5596,562600.0
2008-08-04 10:15:00,43.46,43.6,43.37,43.37,721400.0,31.5669,31.6686,31.5015,31.5015,721400.0
2008-08-04 10:20:00,43.38,43.46,43.12,43.12,644600.0,31.5088,31.5669,31.32,31.32,644600.0
2008-08-04 10:25:00,43.12,43.28,43.06,43.12,566200.0,31.32,31.4362,31.2764,31.32,566200.0
2008-08-04 10:30:00,43.13,43.28,42.77,42.84,949800.0,31.3272,31.4362,31.0657,31.1166,949800.0
2008-08-04 10:35:00,42.84,42.9,42.63,42.72,600800.0,31.1166,31.1602,30.964,31.0294,600800.0
2008-08-04 10:40:00,42.73,42.8,42.59,42.62,479000.0,31.0367,31.0875,30.935,30.9568,479000.0
2008-08-04 10:45:00,42.6,42.84,42.51,42.84,905400.0,30.9423,31.1166,30.8769,31.1166,905400.0
2008-08-04 10:50:00,42.83,42.86,42.66,42.68,428600.0,31.1093,31.1311,30.9858,31.0004,428600.0
2008-08-04 10:55:00,42.68,42.87,42.67,42.87,235800.0,31.0004,31.1384,30.9931,31.1384,235800.0
2008-08-04 11:00:00,42.88,42.88,42.6,42.64,425200.0,31.1456,31.1456,30.9423,30.9713,425200.0
2008-08-04 11:05:00,42.63,42.77,42.59,42.62,359400.0,30.964,31.0657,30.935,30.9568,359400.0
2008-08-04 11:10:00,42.6,42.66,42.44,42.44,592600.0,30.9423,30.9858,30.826,30.826,592600.0
2008-08-04 11:15:00,42.44,42.49,42.17,42.2,749400.0,30.826,30.8624,30.6299,30.6517,749400.0
2008-08-04 11:20:00,42.2,42.23,41.93,41.97,839000.0,30.6517,30.6735,30.4556,30.4847,839000.0
2008-08-04 11:25:00,41.96,42.1,41.88,41.98,713800.0,30.4774,30.5791,30.4193,30.4919,713800.0
2008-08-04 11:30:00,41.98,42.1,41.75,42.08,847600.0,30.4919,30.5791,30.3249,30.5646,847600.0
2008-08-04 11:35:00,42.08,42.15,41.77,41.77,614200.0,30.5646,30.6154,30.3394,30.3394,614200.0
2008-08-04 11:40:00,41.77,42.08,41.67,42.02,672000.0,30.3394,30.5646,30.2668,30.521,672000.0
2008-08-04 11:45:00,42.02,42.38,42.01,42.34,784400.0,30.521,30.7825,30.5137,30.7534,784400.0
2008-08-04 11:50:00,42.34,42.45,42.06,42.07,680600.0,30.7534,30.8333,30.55,30.5573,680600.0
2008-08-04 11:55:00,42.07,42.15,41.99,42.08,528200.0,30.5573,30.6154,30.4992,30.5646,528200.0
2008-08-04 12:00:00,42.08,42.24,42.07,42.1,427800.0,30.5646,30.6808,30.5573,30.5791,427800.0
2008-08-04 12:05:00,42.1,42.18,42.0,42.05,394000.0,30.5791,30.6372,30.5064,30.5428,394000.0
2008-08-04 12:10:00,42.05,42.14,41.88,41.95,390400.0,30.5428,30.6081,30.4193,30.4701,390400.0
2008-08-04 12:15:00,41.95,42.13,41.93,42.12,331200.0,30.4701,30.6009,30.4556,30.5936,331200.0
2008-08-04 12:20:00,42.12,42.17,41.99,42.07,336400.0,30.5936,30.6299,30.4992,30.5573,336400.0
2008-08-04 12:25:00,42.07,42.08,41.79,41.8,433600.0,30.5573,30.5646,30.3539,30.3612,433600.0
2008-08-04 12:30:00,41.81,42.15,41.76,41.97,508400.0,30.3684,30.6154,30.3321,30.4847,508400.0
2008-08-04 12:35:00,41.97,42.18,41.96,42.02,488600.0,30.4847,30.6372,30.4774,30.521,488600.0
2008-08-04 12:40:00,42.02,42.18,41.77,41.77,399600.0,30.521,30.6372,30.3394,30.3394,399600.0
2008-08-04 12:45:00,41.77,41.8,41.49,41.63,601400.0,30.3394,30.3612,30.136,30.2377,601400.0
2008-08-04 12:50:00,41.63,41.67,41.21,41.24,757400.0,30.2377,30.2668,29.9326,29.9544,757400.0
2008-08-04 12:55:00,41.24,41.5,41.21,41.44,574000.0,29.9544,30.1433,29.9326,30.0997,574000.0
2008-08-04 13:00:00,41.44,41.49,40.93,41.08,893200.0,30.0997,30.136,29.7293,29.8382,893200.0
2008-08-04 13:05:00,41.1,41.25,40.93,41.16,724800.0,29.8527,29.9617,29.7293,29.8963,724800.0
2008-08-04 13:10:00,41.16,41.26,41.02,41.05,574600.0,29.8963,29.969,29.7946,29.8164,574600.0
2008-08-04 13:15:00,41.05,42.18,40.94,41.15,365800.0,29.8164,30.6372,29.7365,29.8891,365800.0
2008-08-04 13:20:00,41.16,41.23,40.99,41.2,311400.0,29.8963,29.9472,29.7728,29.9254,311400.0
2008-08-04 13:25:00,41.19,41.45,41.08,41.2,539000.0,29.9181,30.107,29.8382,29.9254,539000.0
2008-08-04 13:30:00,41.21,41.36,41.17,41.21,357400.0,29.9326,30.0416,29.9036,29.9326,357400.0
2008-08-04 13:35:00,41.2,41.3,41.15,41.19,243400.0,29.9254,29.998,29.8891,29.9181,243400.0
2008-08-04 13:40:00,41.19,41.27,41.17,41.24,319400.0,29.9181,29.9762,29.9036,29.9544,319400.0
2008-08-04 13:45:00,41.23,41.23,40.89,40.93,478400.0,29.9472,29.9472,29.7002,29.7293,478400.0
2008-08-04 13:50:00,40.95,41.05,40.73,40.87,655000.0,29.7438,29.8164,29.584,29.6857,655000.0
2008-08-04 13:55:00,40.87,41.03,40.85,41.02,273000.0,29.6857,29.8019,29.6712,29.7946,273000.0
2008-08-04 14:00:00,41.02,41.12,41.01,41.12,337400.0,29.7946,29.8673,29.7874,29.8673,337400.0
2008-08-04 14:05:00,41.12,41.15,41.03,41.08,342000.0,29.8673,29.8891,29.8019,29.8382,342000.0
2008-08-04 14:10:00,41.09,41.09,40.81,40.93,416400.0,29.8455,29.8455,29.6421,29.7293,416400.0
2008-08-04 14:15:00,40.92,40.95,40.79,40.79,446400.0,29.722,29.7438,29.6276,29.6276,446400.0
2008-08-04 14:20:00,40.81,41.2,40.77,41.05,588000.0,29.6421,29.9254,29.613,29.8164,588000.0
2008-08-04 14:25:00,41.05,41.17,40.87,40.87,512600.0,29.8164,29.9036,29.6857,29.6857,512600.0
2008-08-04 14:30:00,40.9,40.98,40.88,40.92,350200.0,29.7075,29.7656,29.6929,29.722,350200.0
2008-08-04 14:35:00,40.92,40.92,40.55,40.58,615000.0,29.722,29.722,29.4533,29.475,615000.0
2008-08-04 14:40:00,40.6,40.76,40.58,40.73,387800.0,29.4896,29.6058,29.475,29.584,387800.0
2008-08-04 14:45:00,40.73,40.79,40.69,40.75,487600.0,29.584,29.6276,29.5549,29.5985,487600.0
2008-08-04 14:50:00,40.75,40.76,40.02,40.02,1606800.0,29.5985,29.6058,29.0683,29.0683,1606800.0
2008-08-04 14:55:00,40.01,40.33,39.94,40.32,1384400.0,29.061,29.2935,29.0102,29.2862,1384400.0
2008-08-04 15:00:00,40.31,40.44,40.16,40.21,722000.0,29.2789,29.3734,29.17,29.2063,722000.0
2008-08-04 15:05:00,40.21,40.44,40.18,40.29,812800.0,29.2063,29.3734,29.1845,29.2644,812800.0
2008-08-04 15:10:00,40.3,40.3,39.86,40.09,1214000.0,29.2717,29.2717,28.9521,29.1191,1214000.0
2008-08-04 15:15:00,40.08,40.15,39.89,39.89,889000.0,29.1119,29.1627,28.9739,28.9739,889000.0
2008-08-04 15:20:00,39.9,39.94,39.67,39.67,1005200.0,28.9811,29.0102,28.8141,28.8141,1005200.0
2008-08-04 15:25:00,39.66,39.91,39.65,39.74,1101800.0,28.8068,28.9884,28.7995,28.8649,1101800.0
2008-08-04 15:30:00,39.74,39.8,39.45,39.46,1227200.0,28.8649,28.9085,28.6543,28.6615,1227200.0
2008-08-04 15:35:00,39.47,39.75,39.37,39.74,1429800.0,28.6688,28.8722,28.5962,28.8649,1429800.0
2008-08-04 15:40:00,39.74,39.87,39.6,39.85,1420600.0,28.8649,28.9593,28.7632,28.9448,1420600.0
2008-08-04 15:45:00,39.85,40.21,39.85,40.21,1733800.0,28.9448,29.2063,28.9448,29.2063,1733800.0
2008-08-04 15:50:00,40.21,40.37,40.15,40.15,1878200.0,29.2063,29.3225,29.1627,29.1627,1878200.0
2008-08-04 15:55:00,40.16,40.4,40.0,40.24,1669800.0,29.17,29.3443,29.0538,29.2281,1669800.0
2008-08-05 09:30:00,40.15,40.56,39.27,39.27,1664600.0,29.1627,29.4605,28.5235,28.5235,1664600.0
2008-08-05 09:35:00,39.31,39.98,38.83,39.41,1999200.0,28.5526,29.0392,28.2039,28.6252,1999200.0
2008-08-05 09:40:00,39.41,40.38,39.06,40.12,1267800.0,28.6252,29.3298,28.371,29.1409,1267800.0
2008-08-05 09:45:00,40.12,40.63,40.05,40.63,1151400.0,29.1409,29.5114,29.0901,29.5114,1151400.0
2008-08-05 09:50:00,40.63,41.0,40.38,40.98,1343600.0,29.5114,29.7801,29.3298,29.7656,1343600.0
2008-08-05 09:55:00,40.99,41.08,40.68,40.92,1431200.0,29.7728,29.8382,29.5477,29.722,1431200.0
2008-08-05 10:00:00,40.91,41.86,40.87,41.49,1928400.0,29.7147,30.4048,29.6857,30.136,1928400.0
2008-08-05 10:05:00,41.49,41.63,41.29,41.29,973800.0,30.136,30.2377,29.9907,29.9907,973800.0
2008-08-05 10:10:00,41.29,41.32,41.06,41.13,815600.0,29.9907,30.0125,29.8237,29.8745,815600.0
2008-08-05 10:15:00,41.14,41.27,41.02,41.04,396000.0,29.8818,29.9762,29.7946,29.8092,396000.0
2008-08-05 10:20:00,41.04,41.29,41.02,41.17,590000.0,29.8092,29.9907,29.7946,29.9036,590000.0
2008-08-05 10:25:00,41.17,41.22,41.02,41.13,472800.0,29.9036,29.9399,29.7946,29.8745,472800.0
2008-08-05 10:30:00,41.13,41.19,41.08,41.13,640400.0,29.8745,29.9181,29.8382,29.8745,640400.0
2008-08-05 10:35:00,41.12,41.13,40.61,40.91,683000.0,29.8673,29.8745,29.4968,29.7147,683000.0
2008-08-05 10:40:00,40.91,41.18,40.8,40.85,1049600.0,29.7147,29.9108,29.6348,29.6712,1049600.0
2008-08-05 10:45:00,40.85,40.9,40.51,40.65,592000.0,29.6712,29.7075,29.4242,29.5259,592000.0
2008-08-05 10:50:00,40.65,40.65,40.22,40.35,586800.0,29.5259,29.5259,29.2136,29.308,586800.0
2008-08-05 10:55:00,40.35,40.37,40.15,40.15,626800.0,29.308,29.3225,29.1627,29.1627,626800.0
2008-08-05 11:00:00,40.16,40.19,40.02,40.02,549800.0,29.17,29.1918,29.0683,29.0683,549800.0
2008-08-05 11:05:00,40.03,40.15,39.9,39.98,644000.0,29.0756,29.1627,28.9811,29.0392,644000.0
2008-08-05 11:10:00,39.98,40.02,39.57,39.65,638000.0,29.0392,29.0683,28.7414,28.7995,638000.0
2008-08-05 11:15:00,39.63,39.81,39.54,39.65,1014200.0,28.785,28.9158,28.7196,28.7995,1014200.0
2008-08-05 11:20:00,39.64,39.86,39.58,39.86,629000.0,28.7923,28.9521,28.7487,28.9521,629000.0
2008-08-05 11:25:00,39.86,40.15,39.7,39.72,658200.0,28.9521,29.1627,28.8359,28.8504,658200.0
2008-08-05 11:30:00,39.72,39.78,39.27,39.52,919400.0,28.8504,28.894,28.5235,28.7051,919400.0
2008-08-05 11:35:00,39.52,39.78,39.42,39.43,948000.0,28.7051,28.894,28.6325,28.6397,948000.0
2008-08-05 11:40:00,39.44,39.72,39.4,39.55,829200.0,28.647,28.8504,28.618,28.7269,829200.0
2008-08-05 11:45:00,39.54,39.67,39.48,39.58,331200.0,28.7196,28.8141,28.6761,28.7487,331200.0
2008-08-05 11:50:00,39.57,39.6,39.5,39.59,265000.0,28.7414,28.7632,28.6906,28.756,265000.0
2008-08-05 11:55:00,39.59,39.67,39.45,39.64,439800.0,28.756,28.8141,28.6543,28.7923,439800.0
2008-08-05 12:00:00,39.63,39.87,39.61,39.86,862600.0,28.785,28.9593,28.7705,28.9521,862600.0
2008-08-05 12:05:00,39.86,39.99,39.85,39.85,418200.0,28.9521,29.0465,28.9448,28.9448,418200.0
2008-08-05 12:10:00,39.87,39.94,39.74,39.88,313200.0,28.9593,29.0102,28.8649,28.9666,313200.0
2008-08-05 12:15:00,39.88,39.91,39.52,39.8,495200.0,28.9666,28.9884,28.7051,28.9085,495200.0
2008-08-05 12:20:00,39.8,39.84,39.5,39.83,329200.0,28.9085,28.9375,28.6906,28.9303,329200.0
2008-08-05 12:25:00,39.84,39.84,39.71,39.76,207400.0,28.9375,28.9375,28.8431,28.8794,207400.0
2008-08-05 12:30:00,39.76,39.78,39.71,39.75,202800.0,28.8794,28.894,28.8431,28.8722,202800.0
2008-08-05 12:35:00,39.75,39.88,39.72,39.83,310400.0,28.8722,28.9666,28.8504,28.9303,310400.0
2008-08-05 12:40:00,39.83,39.84,39.72,39.8,289600.0,28.9303,28.9375,28.8504,28.9085,289600.0
2008-08-05 12:45:00,39.8,39.81,39.68,39.7,670200.0,28.9085,28.9158,28.8213,28.8359,670200.0
2008-08-05 12:50:00,39.7,39.74,39.5,39.55,352200.0,28.8359,28.8649,28.6906,28.7269,352200.0
2008-08-05 12:55:00,39.55,39.6,39.41,39.42,727200.0,28.7269,28.7632,28.6252,28.6325,727200.0
2008-08-05 13:00:00,39.42,39.51,39.4,39.46,326800.0,28.6325,28.6979,28.618,28.6615,326800.0
2008-08-05 13:05:00,39.45,39.54,39.4,39.49,329200.0,28.6543,28.7196,28.618,28.6833,329200.0
2008-08-05 13:10:00,39.49,39.5,39.25,39.28,284200.0,28.6833,28.6906,28.509,28.5308,284200.0
2008-08-05 13:15:00,39.28,39.38,39.17,39.23,450600.0,28.5308,28.6034,28.4509,28.4945,450600.0
2008-08-05 13:20:00,39.22,39.29,39.13,39.23,303400.0,28.4872,28.5381,28.4218,28.4945,303400.0
2008-08-05 13:25:00,39.22,39.32,39.13,39.13,274800.0,28.4872,28.5598,28.4218,28.4218,274800.0
2008-08-05 13:30:00,39.13,39.15,39.01,39.08,402600.0,28.4218,28.4364,28.3347,28.3855,402600.0
2008-08-05 13:35:00,39.09,39.25,39.05,39.15,219000.0,28.3928,28.509,28.3637,28.4364,219000.0
2008-08-05 13:40:00,39.15,39.18,39.0,39.09,304600.0,28.4364,28.4582,28.3274,28.3928,304600.0
2008-08-05 13:45:00,39.09,39.29,39.02,39.07,445400.0,28.3928,28.5381,28.3419,28.3783,445400.0
2008-08-05 13:50:00,39.07,39.09,38.91,38.94,493000.0,28.3783,28.3928,28.262,28.2838,493000.0
2008-08-05 13:55:00,38.95,38.95,38.83,38.88,504400.0,28.2911,28.2911,28.2039,28.2403,504400.0
2008-08-05 14:00:00,38.89,38.91,38.62,38.69,727600.0,28.2475,28.262,28.0514,28.1023,727600.0
2008-08-05 14:05:00,38.69,38.82,38.55,38.76,616600.0,28.1023,28.1967,28.0006,28.1531,616600.0
2008-08-05 14:10:00,38.76,38.8,38.37,38.69,883600.0,28.1531,28.1821,27.8698,28.1023,883600.0
2008-08-05 14:15:00,38.69,38.93,38.55,38.6,961600.0,28.1023,28.2766,28.0006,28.0369,961600.0
2008-08-05 14:20:00,38.6,38.82,38.45,38.54,1092000.0,28.0369,28.1967,27.9279,27.9933,1092000.0
2008-08-05 14:25:00,38.55,38.77,38.52,38.66,882200.0,28.0006,28.1604,27.9788,28.0805,882200.0
2008-08-05 14:30:00,38.64,38.69,38.24,38.34,902200.0,28.0659,28.1023,27.7754,27.848,902200.0
2008-08-05 14:35:00,38.34,38.48,38.01,38.04,825600.0,27.848,27.9497,27.6083,27.6301,825600.0
2008-08-05 14:40:00,38.04,38.22,37.91,38.2,1156600.0,27.6301,27.7609,27.5357,27.7463,1156600.0
2008-08-05 14:45:00,38.2,38.7,38.13,38.63,1537800.0,27.7463,28.1095,27.6955,28.0587,1537800.0
2008-08-05 14:50:00,38.62,38.79,38.35,38.56,1150400.0,28.0514,28.1749,27.8553,28.0078,1150400.0
2008-08-05 14:55:00,38.56,39.61,38.45,38.51,904400.0,28.0078,28.7705,27.9279,27.9715,904400.0
2008-08-05 15:00:00,38.51,38.57,38.27,38.52,821600.0,27.9715,28.0151,27.7972,27.9788,821600.0
2008-08-05 15:05:00,38.53,38.7,38.44,38.52,569200.0,27.986,28.1095,27.9207,27.9788,569200.0
2008-08-05 15:10:00,38.51,38.7,38.46,38.63,661400.0,27.9715,28.1095,27.9352,28.0587,661400.0
2008-08-05 15:15:00,38.63,38.66,38.49,38.59,741800.0,28.0587,28.0805,27.957,28.0296,741800.0
2008-08-05 15:20:00,38.59,38.62,38.37,38.37,724200.0,28.0296,28.0514,27.8698,27.8698,724200.0
2008-08-05 15:25:00,38.36,38.54,38.32,38.44,655200.0,27.8626,27.9933,27.8335,27.9207,655200.0
2008-08-05 15:30:00,38.44,38.85,38.4,38.85,1149600.0,27.9207,28.2185,27.8916,28.2185,1149600.0
2008-08-05 15:35:00,38.85,39.17,38.8,39.06,1109200.0,28.2185,28.4509,28.1821,28.371,1109200.0
2008-08-05 15:40:00,39.06,39.25,39.0,39.21,1223800.0,28.371,28.509,28.3274,28.4799,1223800.0
2008-08-05 15:45:00,39.22,39.37,39.15,39.32,1167000.0,28.4872,28.5962,28.4364,28.5598,1167000.0
2008-08-05 15:50:00,39.32,39.44,39.25,39.26,1300000.0,28.5598,28.647,28.509,28.5163,1300000.0
2008-08-05 15:55:00,39.26,39.6,39.25,39.54,1465800.0,28.5163,28.7632,28.509,28.7196,1465800.0
2008-08-06 09:30:00,41.57,42.63,41.45,41.99,3240800.0,30.1941,30.964,30.107,30.4992,3240800.0
2008-08-06 09:35:00,41.98,42.49,41.85,42.06,1733000.0,30.4919,30.8624,30.3975,30.55,1733000.0
2008-08-06 09:40:00,42.06,42.49,42.06,42.42,1234800.0,30.55,30.8624,30.55,30.8115,1234800.0
2008-08-06 09:45:00,42.41,42.74,42.38,42.52,1458600.0,30.8043,31.0439,30.7825,30.8841,1458600.0
2008-08-06 09:50:00,42.52,43.03,42.5,43.02,1617800.0,30.8841,31.2546,30.8696,31.2473,1617800.0
2008-08-06 09:55:00,43.02,43.02,42.75,42.88,1158800.0,31.2473,31.2473,31.0512,31.1456,1158800.0
2008-08-06 10:00:00,42.87,43.14,42.55,43.07,1895800.0,31.1384,31.3345,30.9059,31.2836,1895800.0
2008-08-06 10:05:00,43.08,43.33,42.95,43.18,1163800.0,31.2909,31.4725,31.1965,31.3635,1163800.0
2008-08-06 10:10:00,43.19,43.59,43.08,43.47,1245800.0,31.3708,31.6613,31.2909,31.5742,1245800.0
2008-08-06 10:15:00,43.47,43.55,43.25,43.49,1144800.0,31.5742,31.6323,31.4144,31.5887,1144800.0
2008-08-06 10:20:00,43.49,43.59,43.31,43.47,877200.0,31.5887,31.6613,31.458,31.5742,877200.0
2008-08-06 10:25:00,43.48,43.53,43.29,43.34,1043800.0,31.5814,31.6178,31.4434,31.4798,1043800.0
2008-08-06 10:30:00,43.33,43.35,43.0,43.17,866200.0,31.4725,31.487,31.2328,31.3563,866200.0
2008-08-06 10:35:00,43.17,43.29,42.95,43.08,1382600.0,31.3563,31.4434,31.1965,31.2909,1382600.0
2008-08-06 10:40:00,43.08,43.2,42.95,43.07,773600.0,31.2909,31.3781,31.1965,31.2836,773600.0
2008-08-06 10:45:00,43.06,43.19,43.02,43.1,407000.0,31.2764,31.3708,31.2473,31.3054,407000.0
2008-08-06 10:50:00,43.1,43.5,42.9,42.95,580000.0,31.3054,31.596,31.1602,31.1965,580000.0
2008-08-06 10:55:00,42.95,43.08,42.89,42.99,488400.0,31.1965,31.2909,31.1529,31.2255,488400.0
2008-08-06 11:00:00,43.0,43.02,42.78,42.88,538200.0,31.2328,31.2473,31.073,31.1456,538200.0
2008-08-06 11:05:00,42.88,42.93,42.62,42.65,718200.0,31.1456,31.1819,30.9568,30.9786,718200.0
2008-08-06 11:10:00,42.66,42.77,42.46,42.62,792800.0,30.9858,31.0657,30.8406,30.9568,792800.0
2008-08-06 11:15:00,42.61,42.74,42.54,42.6,473000.0,30.9495,31.0439,30.8987,30.9423,473000.0
2008-08-06 11:20:00,42.59,42.7,42.5,42.67,655200.0,30.935,31.0149,30.8696,30.9931,655200.0
2008-08-06 11:25:00,42.67,42.95,42.63,42.9,766800.0,30.9931,31.1965,30.964,31.1602,766800.0
2008-08-06 11:30:00,42.89,42.94,42.63,42.71,621400.0,31.1529,31.1892,30.964,31.0222,621400.0
2008-08-06 11:35:00,42.71,42.74,42.37,42.4,596400.0,31.0222,31.0439,30.7752,30.797,596400.0
2008-08-06 11:40:00,42.4,42.89,42.4,42.77,529800.0,30.797,31.1529,30.797,31.0657,529800.0
2008-08-06 11:45:00,42.74,42.95,42.74,42.88,531600.0,31.0439,31.1965,31.0439,31.1456,531600.0
2008-08-06 11:50:00,42.88,43.11,42.88,43.0,648800.0,31.1456,31.3127,31.1456,31.2328,648800.0
2008-08-06 11:55:00,43.0,43.08,42.93,43.01,355000.0,31.2328,31.2909,31.1819,31.2401,355000.0
2008-08-06 12:00:00,42.99,43.22,42.99,43.13,393600.0,31.2255,31.3926,31.2255,31.3272,393600.0
2008-08-06 12:05:00,43.12,43.21,43.05,43.16,160400.0,31.32,31.3853,31.2691,31.349,160400.0
2008-08-06 12:10:00,43.16,43.2,43.09,43.18,181800.0,31.349,31.3781,31.2982,31.3635,181800.0
2008-08-06 12:15:00,43.17,43.2,43.13,43.2,398400.0,31.3563,31.3781,31.3272,31.3781,398400.0
2008-08-06 12:20:00,43.2,43.27,43.19,43.24,274800.0,31.3781,31.4289,31.3708,31.4071,274800.0
2008-08-06 12:25:00,43.25,43.26,43.06,43.06,632200.0,31.4144,31.4216,31.2764,31.2764,632200.0
2008-08-06 12:30:00,43.06,43.12,43.0,43.12,196200.0,31.2764,31.32,31.2328,31.32,196200.0
2008-08-06 12:35:00,43.13,43.14,42.95,42.98,285200.0,31.3272,31.3345,31.1965,31.2183,285200.0
2008-08-06 12:40:00,42.98,43.04,42.95,42.98,261600.0,31.2183,31.2618,31.1965,31.2183,261600.0
2008-08-06 12:45:00,42.98,43.09,42.96,43.02,304800.0,31.2183,31.2982,31.2037,31.2473,304800.0
2008-08-06 12:50:00,43.01,43.14,42.63,43.08,325200.0,31.2401,31.3345,30.964,31.2909,325200.0
2008-08-06 12:55:00,43.07,43.25,42.99,43.19,566800.0,31.2836,31.4144,31.2255,31.3708,566800.0
2008-08-06 13:00:00,43.17,43.21,42.98,43.0,541800.0,31.3563,31.3853,31.2183,31.2328,541800.0
2008-08-06 13:05:00,42.99,43.04,42.91,43.02,439800.0,31.2255,31.2618,31.1674,31.2473,439800.0
2008-08-06 13:10:00,43.02,43.17,43.01,43.13,139200.0,31.2473,31.3563,31.2401,31.3272,139200.0
2008-08-06 13:15:00,43.12,43.18,43.0,43.16,156400.0,31.32,31.3635,31.2328,31.349,156400.0
2008-08-06 13:20:00,43.16,43.29,43.08,43.27,237200.0,31.349,31.4434,31.2909,31.4289,237200.0
2008-08-06 13:25:00,43.27,43.34,43.26,43.28,217800.0,31.4289,31.4798,31.4216,31.4362,217800.0
2008-08-06 13:30:00,43.27,43.29,43.19,43.24,147400.0,31.4289,31.4434,31.3708,31.4071,147400.0
2008-08-06 13:35:00,43.24,43.33,43.24,43.28,198000.0,31.4071,31.4725,31.4071,31.4362,198000.0
2008-08-06 13:40:00,43.27,43.38,43.27,43.36,178800.0,31.4289,31.5088,31.4289,31.4943,178800.0
2008-08-06 13:45:00,43.37,43.49,43.37,43.48,241200.0,31.5015,31.5887,31.5015,31.5814,241200.0
2008-08-06 13:50:00,43.47,43.56,43.45,43.48,356400.0,31.5742,31.6395,31.5596,31.5814,356400.0
2008-08-06 13:55:00,43.48,43.5,43.33,43.38,304800.0,31.5814,31.596,31.4725,31.5088,304800.0
2008-08-06 14:00:00,43.38,43.43,43.25,43.33,234400.0,31.5088,31.5451,31.4144,31.4725,234400.0
2008-08-06 14:05:00,43.33,43.36,43.3,43.35,132800.0,31.4725,31.4943,31.4507,31.487,132800.0
2008-08-06 14:10:00,43.34,43.37,43.3,43.32,127000.0,31.4798,31.5015,31.4507,31.4652,127000.0
2008-08-06 14:15:00,43.32,43.45,43.31,43.44,186400.0,31.4652,31.5596,31.458,31.5524,186400.0
2008-08-06 14:20:00,43.44,43.63,43.4,43.59,505800.0,31.5524,31.6904,31.5233,31.6613,505800.0
2008-08-06 14:25:00,43.59,43.76,43.55,43.76,506600.0,31.6613,31.7848,31.6323,31.7848,506600.0
2008-08-06 14:30:00,43.77,44.48,43.74,44.41,1848800.0,31.7921,32.3078,31.7703,32.2569,1848800.0
2008-08-06 14:35:00,44.39,44.84,44.27,44.83,1651600.0,32.2424,32.5693,32.1553,32.562,1651600.0
2008-08-06 14:40:00,44.83,44.92,44.4,44.44,1561600.0,32.562,32.6274,32.2497,32.2787,1561600.0
2008-08-06 14:45:00,44.46,44.64,44.25,44.32,886800.0,32.2933,32.424,32.1407,32.1916,886800.0
2008-08-06 14:50:00,44.33,44.63,44.23,44.62,767400.0,32.1988,32.4167,32.1262,32.4095,767400.0
2008-08-06 14:55:00,44.62,44.93,44.62,44.83,1156600.0,32.4095,32.6346,32.4095,32.562,1156600.0
2008-08-06 15:00:00,44.82,45.0,44.66,44.81,528800.0,32.5547,32.6855,32.4385,32.5475,528800.0
2008-08-06 15:05:00,44.81,45.05,44.77,44.88,911000.0,32.5475,32.7218,32.5184,32.5983,911000.0
2008-08-06 15:10:00,44.88,44.88,44.59,44.68,373000.0,32.5983,32.5983,32.3877,32.4531,373000.0
2008-08-06 15:15:00,44.67,44.68,44.33,44.41,707400.0,32.4458,32.4531,32.1988,32.2569,707400.0
2008-08-06 15:20:00,44.4,44.45,44.23,44.23,670400.0,32.2497,32.286,32.1262,32.1262,670400.0
2008-08-06 15:25:00,44.23,44.26,43.96,43.99,909800.0,32.1262,32.148,31.9301,31.9519,909800.0
2008-08-06 15:30:00,43.99,44.0,43.72,43.73,911800.0,31.9519,31.9591,31.7558,31.763,911800.0
2008-08-06 15:35:00,43.73,43.85,43.45,43.46,928000.0,31.763,31.8502,31.5596,31.5669,928000.0
2008-08-06 15:40:00,43.46,43.9,43.46,43.7,1019800.0,31.5669,31.8865,31.5669,31.7412,1019800.0
2008-08-06 15:45:00,43.7,43.99,42.63,43.82,830800.0,31.7412,31.9519,30.964,31.8284,830800.0
2008-08-06 15:50:00,43.82,43.92,43.74,43.91,821200.0,31.8284,31.901,31.7703,31.8938,821200.0
2008-08-06 15:55:00,43.92,43.98,43.8,43.82,914000.0,31.901,31.9446,31.8139,31.8284,914000.0
2008-08-07 09:30:00,44.55,45.85,44.43,44.76,1690400.0,32.3586,33.3029,32.2715,32.5112,1690400.0
2008-08-07 09:35:00,44.74,44.79,43.91,44.04,1052800.0,32.4966,32.5329,31.8938,31.9882,1052800.0
2008-08-07 09:40:00,44.04,44.09,43.36,43.47,739000.0,31.9882,32.0245,31.4943,31.5742,739000.0
2008-08-07 09:45:00,43.48,43.94,43.43,43.79,628000.0,31.5814,31.9156,31.5451,31.8066,628000.0
2008-08-07 09:50:00,43.8,44.1,43.67,43.88,667600.0,31.8139,32.0318,31.7194,31.872,667600.0
2008-08-07 09:55:00,43.92,44.23,43.88,44.23,430200.0,31.901,32.1262,31.872,32.1262,430200.0
2008-08-07 10:00:00,44.24,44.27,43.68,43.75,587800.0,32.1335,32.1553,31.7267,31.7776,587800.0
2008-08-07 10:05:00,43.76,43.91,43.63,43.66,432800.0,31.7848,31.8938,31.6904,31.7122,432800.0
2008-08-07 10:10:00,43.67,43.78,43.43,43.49,557000.0,31.7194,31.7993,31.5451,31.5887,557000.0
2008-08-07 10:15:00,43.47,43.6,43.38,43.49,348800.0,31.5742,31.6686,31.5088,31.5887,348800.0
2008-08-07 10:20:00,43.49,43.49,43.07,43.12,844000.0,31.5887,31.5887,31.2836,31.32,844000.0
2008-08-07 10:25:00,43.12,43.17,42.88,43.17,679200.0,31.32,31.3563,31.1456,31.3563,679200.0
2008-08-07 10:30:00,43.17,43.3,43.01,43.05,438000.0,31.3563,31.4507,31.2401,31.2691,438000.0
2008-08-07 10:35:00,43.08,43.48,43.06,43.41,426000.0,31.2909,31.5814,31.2764,31.5306,426000.0
2008-08-07 10:40:00,43.43,43.61,43.41,43.46,433600.0,31.5451,31.6759,31.5306,31.5669,433600.0
2008-08-07 10:45:00,43.45,43.65,43.4,43.52,398200.0,31.5596,31.7049,31.5233,31.6105,398200.0
2008-08-07 10:50:00,43.52,43.63,43.38,43.6,380000.0,31.6105,31.6904,31.5088,31.6686,380000.0
2008-08-07 10:55:00,43.6,43.64,43.44,43.49,460400.0,31.6686,31.6977,31.5524,31.5887,460400.0
2008-08-07 11:00:00,43.49,43.6,43.41,43.59,359000.0,31.5887,31.6686,31.5306,31.6613,359000.0
2008-08-07 11:05:00,43.59,43.84,43.54,43.68,393800.0,31.6613,31.8429,31.625,31.7267,393800.0
2008-08-07 11:10:00,43.67,44.12,43.67,44.08,572200.0,31.7194,32.0463,31.7194,32.0172,572200.0
2008-08-07 11:15:00,44.07,44.18,43.81,43.88,435400.0,32.01,32.0899,31.8211,31.872,435400.0
2008-08-07 11:20:00,43.87,43.95,43.76,43.82,236600.0,31.8647,31.9228,31.7848,31.8284,236600.0
2008-08-07 11:25:00,43.82,43.85,43.76,43.8,194400.0,31.8284,31.8502,31.7848,31.8139,194400.0
2008-08-07 11:30:00,43.8,43.8,43.52,43.53,373400.0,31.8139,31.8139,31.6105,31.6178,373400.0
2008-08-07 11:35:00,43.55,43.59,43.5,43.57,214600.0,31.6323,31.6613,31.596,31.6468,214600.0
2008-08-07 11:40:00,43.57,43.57,43.46,43.52,245400.0,31.6468,31.6468,31.5669,31.6105,245400.0
2008-08-07 11:45:00,43.51,43.66,43.48,43.55,248400.0,31.6032,31.7122,31.5814,31.6323,248400.0
2008-08-07 11:50:00,43.56,43.62,43.52,43.55,112200.0,31.6395,31.6831,31.6105,31.6323,112200.0
2008-08-07 11:55:00,43.56,43.59,43.49,43.53,130800.0,31.6395,31.6613,31.5887,31.6178,130800.0
2008-08-07 12:00:00,43.52,43.64,43.52,43.63,136200.0,31.6105,31.6977,31.6105,31.6904,136200.0
2008-08-07 12:05:00,43.62,43.85,43.62,43.76,198800.0,31.6831,31.8502,31.6831,31.7848,198800.0
2008-08-07 12:10:00,43.76,43.91,43.74,43.9,162600.0,31.7848,31.8938,31.7703,31.8865,162600.0
2008-08-07 12:15:00,43.9,44.02,43.79,43.99,250400.0,31.8865,31.9737,31.8066,31.9519,250400.0
2008-08-07 12:20:00,43.99,44.09,43.9,44.07,189800.0,31.9519,32.0245,31.8865,32.01,189800.0
2008-08-07 12:25:00,44.08,44.13,43.92,44.04,282000.0,32.0172,32.0536,31.901,31.9882,282000.0
2008-08-07 12:30:00,44.06,44.06,43.88,43.9,281000.0,32.0027,32.0027,31.872,31.8865,281000.0
2008-08-07 12:35:00,43.9,44.01,43.89,43.98,252800.0,31.8865,31.9664,31.8792,31.9446,252800.0
2008-08-07 12:40:00,43.99,44.0,43.93,43.98,278800.0,31.9519,31.9591,31.9083,31.9446,278800.0
2008-08-07 12:45:00,43.98,43.98,43.88,43.96,202200.0,31.9446,31.9446,31.872,31.9301,202200.0
2008-08-07 12:50:00,43.96,43.97,43.9,43.92,272400.0,31.9301,31.9373,31.8865,31.901,272400.0
2008-08-07 12:55:00,43.93,43.93,43.77,43.81,234800.0,31.9083,31.9083,31.7921,31.8211,234800.0
2008-08-07 13:00:00,43.81,43.88,43.76,43.87,338400.0,31.8211,31.872,31.7848,31.8647,338400.0
2008-08-07 13:05:00,43.87,43.96,43.84,43.91,263200.0,31.8647,31.9301,31.8429,31.8938,263200.0
2008-08-07 13:10:00,43.9,43.91,43.85,43.85,243600.0,31.8865,31.8938,31.8502,31.8502,243600.0
2008-08-07 13:15:00,43.85,44.05,43.81,44.0,491000.0,31.8502,31.9955,31.8211,31.9591,491000.0
2008-08-07 13:20:00,43.99,44.08,43.97,43.99,246200.0,31.9519,32.0172,31.9373,31.9519,246200.0
2008-08-07 13:25:00,43.98,44.0,43.93,43.99,196000.0,31.9446,31.9591,31.9083,31.9519,196000.0
2008-08-07 13:30:00,43.98,44.01,43.94,43.98,299600.0,31.9446,31.9664,31.9156,31.9446,299600.0
2008-08-07 13:35:00,43.97,44.02,43.88,43.97,166000.0,31.9373,31.9737,31.872,31.9373,166000.0
2008-08-07 13:40:00,43.97,43.99,43.86,43.9,499000.0,31.9373,31.9519,31.8574,31.8865,499000.0
2008-08-07 13:45:00,43.91,43.97,43.87,43.9,288600.0,31.8938,31.9373,31.8647,31.8865,288600.0
2008-08-07 13:50:00,43.91,43.97,43.9,43.93,121400.0,31.8938,31.9373,31.8865,31.9083,121400.0
2008-08-07 13:55:00,43.93,44.05,43.91,44.02,237400.0,31.9083,31.9955,31.8938,31.9737,237400.0
2008-08-07 14:00:00,44.0,44.02,43.96,43.96,174000.0,31.9591,31.9737,31.9301,31.9301,174000.0
2008-08-07 14:05:00,43.96,44.11,43.94,44.05,302600.0,31.9301,32.039,31.9156,31.9955,302600.0
2008-08-07 14:10:00,44.05,44.07,43.99,43.99,210200.0,31.9955,32.01,31.9519,31.9519,210200.0
2008-08-07 14:15:00,43.99,44.06,43.96,44.01,215400.0,31.9519,32.0027,31.9301,31.9664,215400.0
2008-08-07 14:20:00,44.01,44.07,43.97,44.0,232800.0,31.9664,32.01,31.9373,31.9591,232800.0
2008-08-07 14:25:00,44.0,44.08,43.99,44.0,191600.0,31.9591,32.0172,31.9519,31.9591,191600.0
2008-08-07 14:30:00,44.0,44.06,43.99,44.05,156200.0,31.9591,32.0027,31.9519,31.9955,156200.0
2008-08-07 14:35:00,44.05,44.15,44.0,44.05,271600.0,31.9955,32.0681,31.9591,31.9955,271600.0
2008-08-07 14:40:00,44.05,44.07,44.02,44.02,125000.0,31.9955,32.01,31.9737,31.9737,125000.0
2008-08-07 14:45:00,44.02,44.07,43.98,44.07,291000.0,31.9737,32.01,31.9446,32.01,291000.0
2008-08-07 14:50:00,44.06,44.08,44.01,44.05,176600.0,32.0027,32.0172,31.9664,31.9955,176600.0
2008-08-07 14:55:00,44.05,44.12,44.02,44.06,311800.0,31.9955,32.0463,31.9737,32.0027,311800.0
2008-08-07 15:00:00,44.08,44.08,44.0,44.0,587000.0,32.0172,32.0172,31.9591,31.9591,587000.0
2008-08-07 15:05:00,44.01,44.02,43.96,43.98,558400.0,31.9664,31.9737,31.9301,31.9446,558400.0
2008-08-07 15:10:00,43.98,44.07,43.95,43.96,308400.0,31.9446,32.01,31.9228,31.9301,308400.0
2008-08-07 15:15:00,43.97,44.02,43.84,43.91,700200.0,31.9373,31.9737,31.8429,31.8938,700200.0
2008-08-07 15:20:00,43.91,43.93,43.83,43.85,396200.0,31.8938,31.9083,31.8357,31.8502,396200.0
2008-08-07 15:25:00,43.85,43.96,43.84,43.84,334400.0,31.8502,31.9301,31.8429,31.8429,334400.0
2008-08-07 15:30:00,43.84,43.88,43.65,43.67,556600.0,31.8429,31.872,31.7049,31.7194,556600.0
2008-08-07 15:35:00,43.67,43.74,43.59,43.69,657000.0,31.7194,31.7703,31.6613,31.734,657000.0
2008-08-07 15:40:00,43.7,43.9,43.64,43.68,733200.0,31.7412,31.8865,31.6977,31.7267,733200.0
2008-08-07 15:45:00,43.68,43.74,43.62,43.71,566800.0,31.7267,31.7703,31.6831,31.7485,566800.0
2008-08-07 15:50:00,43.71,43.77,43.64,43.68,707400.0,31.7485,31.7921,31.6977,31.7267,707400.0
2008-08-07 15:55:00,43.68,43.69,43.55,43.66,884600.0,31.7267,31.734,31.6323,31.7122,884600.0
2008-08-08 09:30:00,41.88,41.88,41.01,41.55,1660400.0,30.4193,30.4193,29.7874,30.1796,1660400.0
2008-08-08 09:35:00,41.55,42.6,41.52,42.49,1134200.0,30.1796,30.9423,30.1578,30.8624,1134200.0
2008-08-08 09:40:00,42.45,42.48,41.91,41.99,1032000.0,30.8333,30.8551,30.4411,30.4992,1032000.0
2008-08-08 09:45:00,42.02,42.19,41.89,42.02,971800.0,30.521,30.6445,30.4266,30.521,971800.0
2008-08-08 09:50:00,42.02,42.35,41.95,42.23,623400.0,30.521,30.7607,30.4701,30.6735,623400.0
2008-08-08 09:55:00,42.23,42.45,42.23,42.34,390200.0,30.6735,30.8333,30.6735,30.7534,390200.0
2008-08-08 10:00:00,42.33,42.56,42.3,42.38,435000.0,30.7461,30.9132,30.7244,30.7825,435000.0
2008-08-08 10:05:00,42.39,42.49,42.38,42.46,347800.0,30.7897,30.8624,30.7825,30.8406,347800.0
2008-08-08 10:10:00,42.45,42.72,42.43,42.64,441200.0,30.8333,31.0294,30.8188,30.9713,441200.0
2008-08-08 10:15:00,42.63,42.72,42.53,42.54,429200.0,30.964,31.0294,30.8914,30.8987,429200.0
2008-08-08 10:20:00,42.54,42.66,42.47,42.64,682200.0,30.8987,30.9858,30.8478,30.9713,682200.0
2008-08-08 10:25:00,42.64,43.04,42.63,42.89,500200.0,30.9713,31.2618,30.964,31.1529,500200.0
2008-08-08 10:30:00,42.9,42.94,42.71,42.88,382200.0,31.1602,31.1892,31.0222,31.1456,382200.0
2008-08-08 10:35:00,42.86,43.0,42.81,42.92,282400.0,31.1311,31.2328,31.0948,31.1747,282400.0
2008-08-08 10:40:00,42.93,43.02,42.83,42.9,306800.0,31.1819,31.2473,31.1093,31.1602,306800.0
2008-08-08 10:45:00,42.91,42.93,42.66,42.83,260000.0,31.1674,31.1819,30.9858,31.1093,260000.0
2008-08-08 10:50:00,42.85,42.94,42.79,42.88,159400.0,31.1238,31.1892,31.0803,31.1456,159400.0
2008-08-08 10:55:00,42.9,42.93,42.75,42.76,151800.0,31.1602,31.1819,31.0512,31.0585,151800.0
2008-08-08 11:00:00,42.76,42.8,42.63,42.64,268000.0,31.0585,31.0875,30.964,30.9713,268000.0
2008-08-08 11:05:00,42.63,42.73,42.62,42.69,228600.0,30.964,31.0367,30.9568,31.0076,228600.0
2008-08-08 11:10:00,42.68,42.7,42.55,42.56,299800.0,31.0004,31.0149,30.9059,30.9132,299800.0
2008-08-08 11:15:00,42.56,42.73,42.53,42.73,244600.0,30.9132,31.0367,30.8914,31.0367,244600.0
2008-08-08 11:20:00,42.73,42.94,42.71,42.84,317800.0,31.0367,31.1892,31.0222,31.1166,317800.0
2008-08-08 11:25:00,42.84,42.84,42.63,42.66,208400.0,31.1166,31.1166,30.964,30.9858,208400.0
2008-08-08 11:30:00,42.67,42.75,42.64,42.64,250600.0,30.9931,31.0512,30.9713,30.9713,250600.0
2008-08-08 11:35:00,42.64,42.65,42.52,42.62,343000.0,30.9713,30.9786,30.8841,30.9568,343000.0
2008-08-08 11:40:00,42.63,42.64,42.54,42.63,190400.0,30.964,30.9713,30.8987,30.964,190400.0
2008-08-08 11:45:00,42.62,42.64,42.54,42.54,60600.0,30.9568,30.9713,30.8987,30.8987,60600.0
2008-08-08 11:50:00,42.55,42.67,42.53,42.67,98800.0,30.9059,30.9931,30.8914,30.9931,98800.0
2008-08-08 11:55:00,42.67,42.71,42.52,42.54,153600.0,30.9931,31.0222,30.8841,30.8987,153600.0
2008-08-08 12:00:00,42.54,42.78,42.51,42.74,192600.0,30.8987,31.073,30.8769,31.0439,192600.0
2008-08-08 12:05:00,42.74,42.84,42.72,42.83,158600.0,31.0439,31.1166,31.0294,31.1093,158600.0
2008-08-08 12:10:00,42.83,42.87,42.79,42.81,122200.0,31.1093,31.1384,31.0803,31.0948,122200.0
2008-08-08 12:15:00,42.83,42.96,42.78,42.9,209000.0,31.1093,31.2037,31.073,31.1602,209000.0
2008-08-08 12:20:00,42.91,42.96,42.87,42.91,188000.0,31.1674,31.2037,31.1384,31.1674,188000.0
2008-08-08 12:25:00,42.91,42.95,42.78,42.94,109600.0,31.1674,31.1965,31.073,31.1892,109600.0
2008-08-08 12:30:00,42.95,42.95,42.88,42.88,154000.0,31.1965,31.1965,31.1456,31.1456,154000.0
2008-08-08 12:35:00,42.88,42.95,42.85,42.91,133600.0,31.1456,31.1965,31.1238,31.1674,133600.0
2008-08-08 12:40:00,42.91,43.01,42.9,43.0,239000.0,31.1674,31.2401,31.1602,31.2328,239000.0
2008-08-08 12:45:00,43.0,43.02,42.82,42.88,179800.0,31.2328,31.2473,31.1021,31.1456,179800.0
2008-08-08 12:50:00,42.88,43.1,42.88,43.07,137400.0,31.1456,31.3054,31.1456,31.2836,137400.0
2008-08-08 12:55:00,43.07,43.16,42.92,42.92,285200.0,31.2836,31.349,31.1747,31.1747,285200.0
2008-08-08 13:00:00,42.93,43.07,42.87,42.96,192800.0,31.1819,31.2836,31.1384,31.2037,192800.0
2008-08-08 13:05:00,42.96,42.97,42.85,42.88,113600.0,31.2037,31.211,31.1238,31.1456,113600.0
2008-08-08 13:10:00,42.89,42.9,42.74,42.74,105600.0,31.1529,31.1602,31.0439,31.0439,105600.0
2008-08-08 13:15:00,42.74,42.85,42.74,42.81,157400.0,31.0439,31.1238,31.0439,31.0948,157400.0
2008-08-08 13:20:00,42.81,43.02,42.8,42.95,109800.0,31.0948,31.2473,31.0875,31.1965,109800.0
2008-08-08 13:25:00,42.95,42.98,42.94,42.96,100400.0,31.1965,31.2183,31.1892,31.2037,100400.0
2008-08-08 13:30:00,42.97,43.04,42.96,43.01,54400.0,31.211,31.2618,31.2037,31.2401,54400.0
2008-08-08 13:35:00,43.02,43.03,42.98,43.01,83000.0,31.2473,31.2546,31.2183,31.2401,83000.0
2008-08-08 13:40:00,43.01,43.07,42.94,42.95,72000.0,31.2401,31.2836,31.1892,31.1965,72000.0
2008-08-08 13:45:00,42.96,42.99,42.88,42.91,117800.0,31.2037,31.2255,31.1456,31.1674,117800.0
2008-08-08 13:50:00,42.91,42.91,42.86,42.88,164600.0,31.1674,31.1674,31.1311,31.1456,164600.0
2008-08-08 13:55:00,42.88,42.98,42.73,42.73,240400.0,31.1456,31.2183,31.0367,31.0367,240400.0
2008-08-08 14:00:00,42.74,42.87,42.72,42.83,183200.0,31.0439,31.1384,31.0294,31.1093,183200.0
2008-08-08 14:05:00,42.83,42.89,42.76,42.79,135000.0,31.1093,31.1529,31.0585,31.0803,135000.0
2008-08-08 14:10:00,42.79,42.81,42.73,42.74,82400.0,31.0803,31.0948,31.0367,31.0439,82400.0
2008-08-08 14:15:00,42.73,42.81,42.71,42.75,111400.0,31.0367,31.0948,31.0222,31.0512,111400.0
2008-08-08 14:20:00,42.75,42.8,42.71,42.74,204400.0,31.0512,31.0875,31.0222,31.0439,204400.0
2008-08-08 14:25:00,42.74,42.75,42.67,42.7,145000.0,31.0439,31.0512,30.9931,31.0149,145000.0
2008-08-08 14:30:00,42.7,42.79,42.7,42.73,1183200.0,31.0149,31.0803,31.0149,31.0367,1183200.0
2008-08-08 14:35:00,42.72,42.79,42.68,42.75,659400.0,31.0294,31.0803,31.0004,31.0512,659400.0
2008-08-08 14:40:00,42.75,42.77,42.69,42.71,674800.0,31.0512,31.0657,31.0076,31.0222,674800.0
2008-08-08 14:45:00,42.71,42.74,42.68,42.69,635600.0,31.0222,31.0439,31.0004,31.0076,635600.0
2008-08-08 14:50:00,42.69,42.74,42.68,42.69,215200.0,31.0076,31.0439,31.0004,31.0076,215200.0
2008-08-08 14:55:00,42.68,42.72,42.67,42.72,162600.0,31.0004,31.0294,30.9931,31.0294,162600.0
2008-08-08 15:00:00,42.72,42.8,42.72,42.74,203400.0,31.0294,31.0875,31.0294,31.0439,203400.0
2008-08-08 15:05:00,42.75,42.76,42.69,42.69,166800.0,31.0512,31.0585,31.0076,31.0076,166800.0
2008-08-08 15:10:00,42.7,42.74,42.69,42.72,205000.0,31.0149,31.0439,31.0076,31.0294,205000.0
2008-08-08 15:15:00,42.73,42.76,42.71,42.74,174400.0,31.0367,31.0585,31.0222,31.0439,174400.0
2008-08-08 15:20:00,42.75,42.76,42.7,42.73,237800.0,31.0512,31.0585,31.0149,31.0367,237800.0
2008-08-08 15:25:00,42.73,42.77,42.72,42.76,232200.0,31.0367,31.0657,31.0294,31.0585,232200.0
2008-08-08 15:30:00,42.77,42.79,42.74,42.76,204000.0,31.0657,31.0803,31.0439,31.0585,204000.0
2008-08-08 15:35:00,42.75,42.83,42.74,42.78,404000.0,31.0512,31.1093,31.0439,31.073,404000.0
2008-08-08 15:40:00,42.79,42.82,42.76,42.78,241000.0,31.0803,31.1021,31.0585,31.073,241000.0
2008-08-08 15:45:00,42.78,42.83,42.77,42.83,269400.0,31.073,31.1093,31.0657,31.1093,269400.0
2008-08-08 15:50:00,42.83,42.85,42.75,42.76,314600.0,31.1093,31.1238,31.0512,31.0585,314600.0
2008-08-08 15:55:00,42.76,42.82,42.66,42.81,755400.0,31.0585,31.1021,30.9858,31.0948,755400.0
2008-08-11 09:30:00,42.75,42.93,42.5,42.68,634200.0,31.0512,31.1819,30.8696,31.0004,634200.0
2008-08-11 09:35:00,42.67,42.91,42.66,42.7,556000.0,30.9931,31.1674,30.9858,31.0149,556000.0
2008-08-11 09:40:00,42.7,42.9,42.63,42.69,385800.0,31.0149,31.1602,30.964,31.0076,385800.0
2008-08-11 09:45:00,42.68,42.69,42.38,42.54,519600.0,31.0004,31.0076,30.7825,30.8987,519600.0
2008-08-11 09:50:00,42.56,42.58,41.77,41.95,628600.0,30.9132,30.9277,30.3394,30.4701,628600.0
2008-08-11 09:55:00,41.95,42.54,41.88,42.02,435400.0,30.4701,30.8987,30.4193,30.521,435400.0
2008-08-11 10:00:00,42.05,42.15,41.83,42.14,397200.0,30.5428,30.6154,30.383,30.6081,397200.0
2008-08-11 10:05:00,42.14,42.22,41.95,42.05,258800.0,30.6081,30.6662,30.4701,30.5428,258800.0
2008-08-11 10:10:00,42.04,42.13,41.89,41.97,263200.0,30.5355,30.6009,30.4266,30.4847,263200.0
2008-08-11 10:15:00,41.98,42.06,41.92,41.93,201000.0,30.4919,30.55,30.4483,30.4556,201000.0
2008-08-11 10:20:00,41.94,41.99,41.7,41.74,432200.0,30.4629,30.4992,30.2885,30.3176,432200.0
2008-08-11 10:25:00,41.74,41.86,41.59,41.59,437800.0,30.3176,30.4048,30.2086,30.2086,437800.0
2008-08-11 10:30:00,41.6,41.71,41.51,41.66,300800.0,30.2159,30.2958,30.1505,30.2595,300800.0
2008-08-11 10:35:00,41.67,41.98,41.66,41.93,258600.0,30.2668,30.4919,30.2595,30.4556,258600.0
2008-08-11 10:40:00,41.94,41.96,41.75,41.87,227200.0,30.4629,30.4774,30.3249,30.412,227200.0
2008-08-11 10:45:00,41.86,41.86,41.64,41.65,211200.0,30.4048,30.4048,30.245,30.2522,211200.0
2008-08-11 10:50:00,41.64,41.68,41.42,41.43,361400.0,30.245,30.274,30.0852,30.0924,361400.0
2008-08-11 10:55:00,41.45,41.47,41.13,41.13,746200.0,30.107,30.1215,29.8745,29.8745,746200.0
2008-08-11 11:00:00,41.12,41.38,41.08,41.31,361200.0,29.8673,30.0561,29.8382,30.0053,361200.0
2008-08-11 11:05:00,41.31,41.41,41.15,41.18,304000.0,30.0053,30.0779,29.8891,29.9108,304000.0
2008-08-11 11:10:00,41.16,41.73,41.13,41.18,486000.0,29.8963,30.3103,29.8745,29.9108,486000.0
2008-08-11 11:15:00,41.17,41.27,41.15,41.2,438200.0,29.9036,29.9762,29.8891,29.9254,438200.0
2008-08-11 11:20:00,41.2,41.24,41.13,41.21,423600.0,29.9254,29.9544,29.8745,29.9326,423600.0
2008-08-11 11:25:00,41.21,41.23,41.04,41.16,387200.0,29.9326,29.9472,29.8092,29.8963,387200.0
2008-08-11 11:30:00,41.17,41.2,41.01,41.07,301000.0,29.9036,29.9254,29.7874,29.8309,301000.0
2008-08-11 11:35:00,41.08,41.16,41.02,41.08,331400.0,29.8382,29.8963,29.7946,29.8382,331400.0
2008-08-11 11:40:00,41.08,41.41,41.05,41.07,267200.0,29.8382,30.0779,29.8164,29.8309,267200.0
2008-08-11 11:45:00,41.07,41.08,40.9,40.99,720800.0,29.8309,29.8382,29.7075,29.7728,720800.0
2008-08-11 11:50:00,40.98,41.07,40.76,40.79,517000.0,29.7656,29.8309,29.6058,29.6276,517000.0
2008-08-11 11:55:00,40.79,40.91,40.7,40.8,335000.0,29.6276,29.7147,29.5622,29.6348,335000.0
2008-08-11 12:00:00,40.81,40.82,40.5,40.52,454800.0,29.6421,29.6494,29.4169,29.4315,454800.0
2008-08-11 12:05:00,40.52,40.58,40.38,40.41,441200.0,29.4315,29.475,29.3298,29.3516,441200.0
2008-08-11 12:10:00,40.39,40.67,40.34,40.63,423200.0,29.337,29.5404,29.3007,29.5114,423200.0
2008-08-11 12:15:00,40.63,40.96,40.44,40.55,234800.0,29.5114,29.7511,29.3734,29.4533,234800.0
2008-08-11 12:20:00,40.54,40.56,40.44,40.45,283000.0,29.446,29.4605,29.3734,29.3806,283000.0
2008-08-11 12:25:00,40.44,40.51,40.33,40.46,294800.0,29.3734,29.4242,29.2935,29.3879,294800.0
2008-08-11 12:30:00,40.46,40.55,40.45,40.51,177600.0,29.3879,29.4533,29.3806,29.4242,177600.0
2008-08-11 12:35:00,40.51,40.55,40.4,40.4,347400.0,29.4242,29.4533,29.3443,29.3443,347400.0
2008-08-11 12:40:00,40.4,40.41,40.31,40.37,206800.0,29.3443,29.3516,29.2789,29.3225,206800.0
2008-08-11 12:45:00,40.37,40.44,40.28,40.4,338600.0,29.3225,29.3734,29.2571,29.3443,338600.0
2008-08-11 12:50:00,40.4,40.7,40.38,40.6,318200.0,29.3443,29.5622,29.3298,29.4896,318200.0
2008-08-11 12:55:00,40.59,40.6,40.38,40.45,219400.0,29.4823,29.4896,29.3298,29.3806,219400.0
2008-08-11 13:00:00,40.45,40.93,40.45,40.87,373200.0,29.3806,29.7293,29.3806,29.6857,373200.0
2008-08-11 13:05:00,40.87,40.88,40.67,40.71,239400.0,29.6857,29.6929,29.5404,29.5695,239400.0
2008-08-11 13:10:00,40.72,40.73,40.56,40.59,143400.0,29.5767,29.584,29.4605,29.4823,143400.0
2008-08-11 13:15:00,40.57,40.59,40.43,40.52,209000.0,29.4678,29.4823,29.3661,29.4315,209000.0
2008-08-11 13:20:00,40.52,40.55,40.45,40.5,171600.0,29.4315,29.4533,29.3806,29.4169,171600.0
2008-08-11 13:25:00,40.49,40.51,40.34,40.34,170600.0,29.4097,29.4242,29.3007,29.3007,170600.0
2008-08-11 13:30:00,40.34,40.38,40.21,40.21,336000.0,29.3007,29.3298,29.2063,29.2063,336000.0
2008-08-11 13:35:00,40.21,40.22,40.1,40.2,325600.0,29.2063,29.2136,29.1264,29.199,325600.0
2008-08-11 13:40:00,40.2,40.24,40.06,40.1,263600.0,29.199,29.2281,29.0973,29.1264,263600.0
2008-08-11 13:45:00,40.1,40.13,40.04,40.04,201600.0,29.1264,29.1482,29.0828,29.0828,201600.0
2008-08-11 13:50:00,40.05,40.08,39.95,39.97,690200.0,29.0901,29.1119,29.0174,29.032,690200.0
2008-08-11 13:55:00,39.98,40.0,39.88,39.95,278600.0,29.0392,29.0538,28.9666,29.0174,278600.0
2008-08-11 14:00:00,39.96,40.0,39.9,39.99,394200.0,29.0247,29.0538,28.9811,29.0465,394200.0
2008-08-11 14:05:00,39.99,40.06,39.92,40.01,407200.0,29.0465,29.0973,28.9957,29.061,407200.0
2008-08-11 14:10:00,40.02,40.17,40.01,40.13,167000.0,29.0683,29.1772,29.061,29.1482,167000.0
2008-08-11 14:15:00,40.14,40.37,40.13,40.3,349400.0,29.1554,29.3225,29.1482,29.2717,349400.0
2008-08-11 14:20:00,40.3,40.45,40.27,40.42,334400.0,29.2717,29.3806,29.2499,29.3588,334400.0
2008-08-11 14:25:00,40.42,40.68,40.39,40.59,418400.0,29.3588,29.5477,29.337,29.4823,418400.0
2008-08-11 14:30:00,40.58,40.8,40.51,40.75,237800.0,29.475,29.6348,29.4242,29.5985,237800.0
2008-08-11 14:35:00,40.74,40.95,40.45,40.95,529800.0,29.5913,29.7438,29.3806,29.7438,529800.0
2008-08-11 14:40:00,40.96,41.31,40.95,41.27,469400.0,29.7511,30.0053,29.7438,29.9762,469400.0
2008-08-11 14:45:00,41.27,41.85,41.22,41.51,846600.0,29.9762,30.3975,29.9399,30.1505,846600.0
2008-08-11 14:50:00,41.5,41.53,41.33,41.5,507800.0,30.1433,30.1651,30.0198,30.1433,507800.0
2008-08-11 14:55:00,41.49,41.55,41.26,41.27,381800.0,30.136,30.1796,29.969,29.9762,381800.0
2008-08-11 15:00:00,41.27,41.33,41.11,41.11,474800.0,29.9762,30.0198,29.86,29.86,474800.0
2008-08-11 15:05:00,41.11,41.55,41.1,41.41,500800.0,29.86,30.1796,29.8527,30.0779,500800.0
2008-08-11 15:10:00,41.41,41.61,41.38,41.47,235800.0,30.0779,30.2232,30.0561,30.1215,235800.0
2008-08-11 15:15:00,41.47,41.47,41.24,41.26,313400.0,30.1215,30.1215,29.9544,29.969,313400.0
2008-08-11 15:20:00,41.26,41.41,41.0,41.37,389000.0,29.969,30.0779,29.7801,30.0489,389000.0
2008-08-11 15:25:00,41.35,41.36,41.11,41.31,368800.0,30.0343,30.0416,29.86,30.0053,368800.0
2008-08-11 15:30:00,41.31,41.33,41.18,41.31,337600.0,30.0053,30.0198,29.9108,30.0053,337600.0
2008-08-11 15:35:00,41.31,41.36,41.21,41.35,288800.0,30.0053,30.0416,29.9326,30.0343,288800.0
2008-08-11 15:40:00,41.34,41.43,41.33,41.41,497200.0,30.0271,30.0924,30.0198,30.0779,497200.0
2008-08-11 15:45:00,41.4,41.49,41.38,41.4,547400.0,30.0706,30.136,30.0561,30.0706,547400.0
2008-08-11 15:50:00,41.4,41.4,41.08,41.1,676400.0,30.0706,30.0706,29.8382,29.8527,676400.0
2008-08-11 15:55:00,41.09,41.18,40.97,41.12,971400.0,29.8455,29.9108,29.7583,29.8673,971400.0
2008-08-12 09:30:00,41.85,42.24,41.8,42.03,692800.0,30.3975,30.6808,30.3612,30.5282,692800.0
2008-08-12 09:35:00,42.06,42.18,41.87,42.05,530400.0,30.55,30.6372,30.412,30.5428,530400.0
2008-08-12 09:40:00,42.05,42.38,41.31,41.52,595600.0,30.5428,30.7825,30.0053,30.1578,595600.0
2008-08-12 09:45:00,41.52,42.05,41.52,41.93,359800.0,30.1578,30.5428,30.1578,30.4556,359800.0
2008-08-12 09:50:00,41.93,42.35,41.85,42.16,674600.0,30.4556,30.7607,30.3975,30.6227,674600.0
2008-08-12 09:55:00,42.13,42.43,42.1,42.32,524800.0,30.6009,30.8188,30.5791,30.7389,524800.0
2008-08-12 10:00:00,42.33,42.35,42.15,42.25,313600.0,30.7461,30.7607,30.6154,30.688,313600.0
2008-08-12 10:05:00,42.25,42.48,42.15,42.47,464800.0,30.688,30.8551,30.6154,30.8478,464800.0
2008-08-12 10:10:00,42.45,42.46,42.12,42.24,428800.0,30.8333,30.8406,30.5936,30.6808,428800.0
2008-08-12 10:15:00,42.21,42.27,41.97,42.0,283400.0,30.659,30.7026,30.4847,30.5064,283400.0
2008-08-12 10:20:00,42.0,42.05,41.86,41.93,282600.0,30.5064,30.5428,30.4048,30.4556,282600.0
2008-08-12 10:25:00,41.95,42.27,41.93,42.08,421400.0,30.4701,30.7026,30.4556,30.5646,421400.0
2008-08-12 10:30:00,42.07,42.17,41.93,42.15,245400.0,30.5573,30.6299,30.4556,30.6154,245400.0
2008-08-12 10:35:00,42.14,42.25,41.99,42.24,276800.0,30.6081,30.688,30.4992,30.6808,276800.0
2008-08-12 10:40:00,42.23,42.44,42.17,42.2,314600.0,30.6735,30.826,30.6299,30.6517,314600.0
2008-08-12 10:45:00,42.2,42.23,42.07,42.1,117200.0,30.6517,30.6735,30.5573,30.5791,117200.0
2008-08-12 10:50:00,42.1,42.38,42.02,42.1,158400.0,30.5791,30.7825,30.521,30.5791,158400.0
2008-08-12 10:55:00,42.12,42.18,41.83,41.96,167800.0,30.5936,30.6372,30.383,30.4774,167800.0
2008-08-12 11:00:00,41.99,41.99,41.7,41.82,172800.0,30.4992,30.4992,30.2885,30.3757,172800.0
2008-08-12 11:05:00,41.8,41.85,41.56,41.63,196600.0,30.3612,30.3975,30.1869,30.2377,196600.0
2008-08-12 11:10:00,41.6,41.68,41.41,41.44,297400.0,30.2159,30.274,30.0779,30.0997,297400.0
2008-08-12 11:15:00,41.42,41.49,41.2,41.23,350000.0,30.0852,30.136,29.9254,29.9472,350000.0
2008-08-12 11:20:00,41.23,41.36,40.99,41.1,346600.0,29.9472,30.0416,29.7728,29.8527,346600.0
2008-08-12 11:25:00,41.1,41.1,40.68,41.0,561800.0,29.8527,29.8527,29.5477,29.7801,561800.0
2008-08-12 11:30:00,40.99,40.99,40.57,40.57,414600.0,29.7728,29.7728,29.4678,29.4678,414600.0
2008-08-12 11:35:00,40.59,40.63,40.25,40.58,821600.0,29.4823,29.5114,29.2353,29.475,821600.0
2008-08-12 11:40:00,40.57,41.19,40.5,40.5,374800.0,29.4678,29.9181,29.4169,29.4169,374800.0
2008-08-12 11:45:00,40.53,40.72,40.46,40.64,279400.0,29.4387,29.5767,29.3879,29.5186,279400.0
2008-08-12 11:50:00,40.65,40.78,40.59,40.7,251600.0,29.5259,29.6203,29.4823,29.5622,251600.0
2008-08-12 11:55:00,40.71,40.93,40.7,40.9,305000.0,29.5695,29.7293,29.5622,29.7075,305000.0
2008-08-12 12:00:00,40.91,41.09,40.85,41.02,349400.0,29.7147,29.8455,29.6712,29.7946,349400.0
2008-08-12 12:05:00,41.02,41.1,40.95,41.05,332400.0,29.7946,29.8527,29.7438,29.8164,332400.0
2008-08-12 12:10:00,41.05,41.07,40.9,41.05,217200.0,29.8164,29.8309,29.7075,29.8164,217200.0
2008-08-12 12:15:00,41.05,41.14,41.0,41.13,154600.0,29.8164,29.8818,29.7801,29.8745,154600.0
2008-08-12 12:20:00,41.14,41.28,41.04,41.07,198000.0,29.8818,29.9835,29.8092,29.8309,198000.0
2008-08-12 12:25:00,41.08,41.19,41.04,41.12,180200.0,29.8382,29.9181,29.8092,29.8673,180200.0
2008-08-12 12:30:00,41.12,41.12,41.04,41.05,73200.0,29.8673,29.8673,29.8092,29.8164,73200.0
2008-08-12 12:35:00,41.05,41.05,40.8,40.81,289000.0,29.8164,29.8164,29.6348,29.6421,289000.0
2008-08-12 12:40:00,40.85,40.94,40.7,40.7,269800.0,29.6712,29.7365,29.5622,29.5622,269800.0
2008-08-12 12:45:00,40.7,40.8,40.63,40.74,228800.0,29.5622,29.6348,29.5114,29.5913,228800.0
2008-08-12 12:50:00,40.75,40.92,40.72,40.85,141800.0,29.5985,29.722,29.5767,29.6712,141800.0
2008-08-12 12:55:00,40.84,40.84,40.71,40.79,145200.0,29.6639,29.6639,29.5695,29.6276,145200.0
2008-08-12 13:00:00,40.81,40.85,40.65,40.82,221600.0,29.6421,29.6712,29.5259,29.6494,221600.0
2008-08-12 13:05:00,40.85,40.9,40.68,40.73,232600.0,29.6712,29.7075,29.5477,29.584,232600.0
2008-08-12 13:10:00,40.72,40.96,40.68,40.96,143800.0,29.5767,29.7511,29.5477,29.7511,143800.0
2008-08-12 13:15:00,40.97,41.04,40.92,40.99,122200.0,29.7583,29.8092,29.722,29.7728,122200.0
2008-08-12 13:20:00,40.99,41.03,40.96,40.97,95400.0,29.7728,29.8019,29.7511,29.7583,95400.0
2008-08-12 13:25:00,40.97,41.75,40.85,40.88,133200.0,29.7583,30.3249,29.6712,29.6929,133200.0
2008-08-12 13:30:00,40.88,40.96,40.86,40.9,90200.0,29.6929,29.7511,29.6784,29.7075,90200.0
2008-08-12 13:35:00,40.9,41.14,40.87,41.09,160800.0,29.7075,29.8818,29.6857,29.8455,160800.0
2008-08-12 13:40:00,41.07,41.35,41.04,41.34,204600.0,29.8309,30.0343,29.8092,30.0271,204600.0
2008-08-12 13:45:00,41.34,41.38,41.2,41.34,237600.0,30.0271,30.0561,29.9254,30.0271,237600.0
2008-08-12 13:50:00,41.33,41.42,41.25,41.35,172200.0,30.0198,30.0852,29.9617,30.0343,172200.0
2008-08-12 13:55:00,41.36,41.71,41.34,41.7,367400.0,30.0416,30.2958,30.0271,30.2885,367400.0
2008-08-12 14:00:00,41.69,41.78,41.47,41.55,403200.0,30.2813,30.3467,30.1215,30.1796,403200.0
2008-08-12 14:05:00,41.55,41.88,41.48,41.88,313800.0,30.1796,30.4193,30.1288,30.4193,313800.0
2008-08-12 14:10:00,41.87,41.9,41.65,41.67,223000.0,30.412,30.4338,30.2522,30.2668,223000.0
2008-08-12 14:15:00,41.67,41.74,41.52,41.68,185400.0,30.2668,30.3176,30.1578,30.274,185400.0
2008-08-12 14:20:00,41.69,41.72,41.56,41.69,217800.0,30.2813,30.3031,30.1869,30.2813,217800.0
2008-08-12 14:25:00,41.71,41.78,41.69,41.73,257800.0,30.2958,30.3467,30.2813,30.3103,257800.0
2008-08-12 14:30:00,41.73,41.87,40.96,41.86,385800.0,30.3103,30.412,29.7511,30.4048,385800.0
2008-08-12 14:35:00,41.85,41.95,41.85,41.87,447200.0,30.3975,30.4701,30.3975,30.412,447200.0
2008-08-12 14:40:00,41.87,41.98,41.87,41.96,242600.0,30.412,30.4919,30.412,30.4774,242600.0
2008-08-12 14:45:00,41.96,42.0,41.91,41.96,242600.0,30.4774,30.5064,30.4411,30.4774,242600.0
2008-08-12 14:50:00,41.97,41.97,41.85,41.88,223600.0,30.4847,30.4847,30.3975,30.4193,223600.0
2008-08-12 14:55:00,41.86,41.87,41.62,41.67,245200.0,30.4048,30.412,30.2304,30.2668,245200.0
2008-08-12 15:00:00,41.69,41.74,41.55,41.63,241200.0,30.2813,30.3176,30.1796,30.2377,241200.0
2008-08-12 15:05:00,41.63,41.86,41.63,41.85,233600.0,30.2377,30.4048,30.2377,30.3975,233600.0
2008-08-12 15:10:00,41.83,41.92,41.76,41.92,337200.0,30.383,30.4483,30.3321,30.4483,337200.0
2008-08-12 15:15:00,41.93,42.12,41.87,42.1,389400.0,30.4556,30.5936,30.412,30.5791,389400.0
2008-08-12 15:20:00,42.1,42.16,42.05,42.11,444800.0,30.5791,30.6227,30.5428,30.5863,444800.0
2008-08-12 15:25:00,42.1,42.2,42.1,42.13,231400.0,30.5791,30.6517,30.5791,30.6009,231400.0
2008-08-12 15:30:00,42.14,42.15,42.02,42.05,442600.0,30.6081,30.6154,30.521,30.5428,442600.0
2008-08-12 15:35:00,42.05,42.1,42.02,42.03,383600.0,30.5428,30.5791,30.521,30.5282,383600.0
2008-08-12 15:40:00,42.04,42.04,41.91,41.94,709400.0,30.5355,30.5355,30.4411,30.4629,709400.0
2008-08-12 15:45:00,41.94,42.02,41.9,41.99,334600.0,30.4629,30.521,30.4338,30.4992,334600.0
2008-08-12 15:50:00,41.99,42.0,41.87,41.89,346200.0,30.4992,30.5064,30.412,30.4266,346200.0
2008-08-12 15:55:00,41.9,41.92,41.75,41.82,845000.0,30.4338,30.4483,30.3249,30.3757,845000.0
2008-08-13 09:30:00,42.23,42.43,41.75,42.13,588000.0,30.6735,30.8188,30.3249,30.6009,588000.0
2008-08-13 09:35:00,42.14,42.36,42.13,42.35,471800.0,30.6081,30.7679,30.6009,30.7607,471800.0
2008-08-13 09:40:00,42.34,42.4,42.0,42.4,617800.0,30.7534,30.797,30.5064,30.797,617800.0
2008-08-13 09:45:00,42.37,42.92,42.37,42.7,902000.0,30.7752,31.1747,30.7752,31.0149,902000.0
2008-08-13 09:50:00,42.69,43.1,42.63,42.88,923600.0,31.0076,31.3054,30.964,31.1456,923600.0
2008-08-13 09:55:00,42.87,42.9,42.46,42.76,295600.0,31.1384,31.1602,30.8406,31.0585,295600.0
2008-08-13 10:00:00,42.74,42.76,42.32,42.34,317000.0,31.0439,31.0585,30.7389,30.7534,317000.0
2008-08-13 10:05:00,42.32,42.34,42.09,42.16,385000.0,30.7389,30.7534,30.5718,30.6227,385000.0
2008-08-13 10:10:00,42.15,42.31,42.08,42.15,518000.0,30.6154,30.7316,30.5646,30.6154,518000.0
2008-08-13 10:15:00,42.15,42.2,41.94,42.05,274400.0,30.6154,30.6517,30.4629,30.5428,274400.0
2008-08-13 10:20:00,42.06,42.44,42.04,42.42,272200.0,30.55,30.826,30.5355,30.8115,272200.0
2008-08-13 10:25:00,42.41,42.63,42.38,42.6,437200.0,30.8043,30.964,30.7825,30.9423,437200.0
2008-08-13 10:30:00,42.59,42.7,42.49,42.7,309400.0,30.935,31.0149,30.8624,31.0149,309400.0
2008-08-13 10:35:00,42.69,42.97,42.55,42.83,484000.0,31.0076,31.211,30.9059,31.1093,484000.0
2008-08-13 10:40:00,42.84,42.92,42.74,42.81,335800.0,31.1166,31.1747,31.0439,31.0948,335800.0
2008-08-13 10:45:00,42.84,42.86,42.65,42.7,202200.0,31.1166,31.1311,30.9786,31.0149,202200.0
2008-08-13 10:50:00,42.73,42.92,42.66,42.85,352800.0,31.0367,31.1747,30.9858,31.1238,352800.0
2008-08-13 10:55:00,42.83,42.97,42.75,42.93,265800.0,31.1093,31.211,31.0512,31.1819,265800.0
2008-08-13 11:00:00,42.93,43.25,42.88,43.23,610000.0,31.1819,31.4144,31.1456,31.3999,610000.0
2008-08-13 11:05:00,43.23,43.5,43.23,43.33,585200.0,31.3999,31.596,31.3999,31.4725,585200.0
2008-08-13 11:10:00,43.32,43.43,43.06,43.23,408400.0,31.4652,31.5451,31.2764,31.3999,408400.0
2008-08-13 11:15:00,43.23,43.23,42.8,42.95,377600.0,31.3999,31.3999,31.0875,31.1965,377600.0
2008-08-13 11:20:00,42.95,43.13,42.87,43.08,394800.0,31.1965,31.3272,31.1384,31.2909,394800.0
2008-08-13 11:25:00,43.09,43.24,43.04,43.15,479000.0,31.2982,31.4071,31.2618,31.3417,479000.0
2008-08-13 11:30:00,43.15,43.46,43.11,43.43,488000.0,31.3417,31.5669,31.3127,31.5451,488000.0
2008-08-13 11:35:00,43.44,43.52,43.36,43.44,422800.0,31.5524,31.6105,31.4943,31.5524,422800.0
2008-08-13 11:40:00,43.43,43.59,43.35,43.54,397600.0,31.5451,31.6613,31.487,31.625,397600.0
2008-08-13 11:45:00,43.53,43.88,42.77,43.77,627800.0,31.6178,31.872,31.0657,31.7921,627800.0
2008-08-13 11:50:00,43.77,43.86,43.66,43.68,351800.0,31.7921,31.8574,31.7122,31.7267,351800.0
2008-08-13 11:55:00,43.68,43.95,43.65,43.86,376400.0,31.7267,31.9228,31.7049,31.8574,376400.0
2008-08-13 12:00:00,43.85,43.94,43.71,43.82,527000.0,31.8502,31.9156,31.7485,31.8284,527000.0
2008-08-13 12:05:00,43.81,44.04,43.77,44.04,320800.0,31.8211,31.9882,31.7921,31.9882,320800.0
2008-08-13 12:10:00,44.05,44.13,43.97,44.05,198000.0,31.9955,32.0536,31.9373,31.9955,198000.0
2008-08-13 12:15:00,44.07,44.3,44.04,44.26,298800.0,32.01,32.177,31.9882,32.148,298800.0
2008-08-13 12:20:00,44.26,44.36,44.25,44.3,412200.0,32.148,32.2206,32.1407,32.177,412200.0
2008-08-13 12:25:00,44.3,44.5,44.26,44.37,330200.0,32.177,32.3223,32.148,32.2279,330200.0
2008-08-13 12:30:00,44.37,44.37,43.96,43.96,520400.0,32.2279,32.2279,31.9301,31.9301,520400.0
2008-08-13 12:35:00,43.96,43.97,43.63,43.77,342200.0,31.9301,31.9373,31.6904,31.7921,342200.0
2008-08-13 12:40:00,43.77,43.87,43.62,43.63,275400.0,31.7921,31.8647,31.6831,31.6904,275400.0
2008-08-13 12:45:00,43.61,43.84,43.59,43.76,233200.0,31.6759,31.8429,31.6613,31.7848,233200.0
2008-08-13 12:50:00,43.76,44.07,43.75,43.98,146600.0,31.7848,32.01,31.7776,31.9446,146600.0
2008-08-13 12:55:00,43.99,44.22,43.98,44.17,232400.0,31.9519,32.1189,31.9446,32.0826,232400.0
2008-08-13 13:00:00,44.15,44.32,44.12,44.32,248200.0,32.0681,32.1916,32.0463,32.1916,248200.0
2008-08-13 13:05:00,44.32,44.74,44.24,44.63,560000.0,32.1916,32.4966,32.1335,32.4167,560000.0
2008-08-13 13:10:00,44.63,44.68,44.36,44.39,403200.0,32.4167,32.4531,32.2206,32.2424,403200.0
2008-08-13 13:15:00,44.38,44.55,44.36,44.52,265400.0,32.2351,32.3586,32.2206,32.3368,265400.0
2008-08-13 13:20:00,44.51,44.52,44.33,44.34,264600.0,32.3296,32.3368,32.1988,32.2061,264600.0
2008-08-13 13:25:00,44.33,44.5,44.31,44.37,235000.0,32.1988,32.3223,32.1843,32.2279,235000.0
2008-08-13 13:30:00,44.37,44.68,44.37,44.61,239600.0,32.2279,32.4531,32.2279,32.4022,239600.0
2008-08-13 13:35:00,44.6,44.61,44.41,44.49,112800.0,32.3949,32.4022,32.2569,32.315,112800.0
2008-08-13 13:40:00,44.49,44.61,44.39,44.57,214200.0,32.315,32.4022,32.2424,32.3732,214200.0
2008-08-13 13:45:00,44.54,44.68,44.52,44.6,245800.0,32.3514,32.4531,32.3368,32.3949,245800.0
2008-08-13 13:50:00,44.58,44.67,44.42,44.47,285200.0,32.3804,32.4458,32.2642,32.3005,285200.0
2008-08-13 13:55:00,44.47,44.49,44.31,44.32,151400.0,32.3005,32.315,32.1843,32.1916,151400.0
2008-08-13 14:00:00,44.33,44.36,44.27,44.35,243000.0,32.1988,32.2206,32.1553,32.2134,243000.0
2008-08-13 14:05:00,44.35,44.4,44.33,44.4,258400.0,32.2134,32.2497,32.1988,32.2497,258400.0
2008-08-13 14:10:00,44.39,44.45,44.1,44.12,295600.0,32.2424,32.286,32.0318,32.0463,295600.0
2008-08-13 14:15:00,44.12,44.17,43.88,43.93,281200.0,32.0463,32.0826,31.872,31.9083,281200.0
2008-08-13 14:20:00,43.93,43.98,43.71,43.72,260400.0,31.9083,31.9446,31.7485,31.7558,260400.0
2008-08-13 14:25:00,43.71,43.79,43.6,43.76,475000.0,31.7485,31.8066,31.6686,31.7848,475000.0
2008-08-13 14:30:00,43.76,44.0,43.74,43.79,380800.0,31.7848,31.9591,31.7703,31.8066,380800.0
2008-08-13 14:35:00,43.78,43.93,43.75,43.92,189200.0,31.7993,31.9083,31.7776,31.901,189200.0
2008-08-13 14:40:00,43.93,44.23,43.91,44.18,269000.0,31.9083,32.1262,31.8938,32.0899,269000.0
2008-08-13 14:45:00,44.18,44.23,43.99,44.04,229200.0,32.0899,32.1262,31.9519,31.9882,229200.0
2008-08-13 14:50:00,44.04,44.09,43.8,43.82,208000.0,31.9882,32.0245,31.8139,31.8284,208000.0
2008-08-13 14:55:00,43.83,44.15,43.73,44.15,241800.0,31.8357,32.0681,31.763,32.0681,241800.0
2008-08-13 15:00:00,44.15,44.33,44.1,44.21,281600.0,32.0681,32.1988,32.0318,32.1117,281600.0
2008-08-13 15:05:00,44.21,44.32,44.18,44.26,134400.0,32.1117,32.1916,32.0899,32.148,134400.0
2008-08-13 15:10:00,44.27,44.33,44.18,44.18,123200.0,32.1553,32.1988,32.0899,32.0899,123200.0
2008-08-13 15:15:00,44.19,44.26,44.11,44.18,172200.0,32.0971,32.148,32.039,32.0899,172200.0
2008-08-13 15:20:00,44.18,44.32,44.16,44.32,210600.0,32.0899,32.1916,32.0754,32.1916,210600.0
2008-08-13 15:25:00,44.33,44.4,44.25,44.35,208200.0,32.1988,32.2497,32.1407,32.2134,208200.0
2008-08-13 15:30:00,44.35,44.35,44.2,44.29,342600.0,32.2134,32.2134,32.1044,32.1698,342600.0
2008-08-13 15:35:00,44.27,44.45,44.25,44.43,364000.0,32.1553,32.286,32.1407,32.2715,364000.0
2008-08-13 15:40:00,44.43,44.51,44.2,44.23,463000.0,32.2715,32.3296,32.1044,32.1262,463000.0
2008-08-13 15:45:00,44.22,44.3,44.17,44.21,513200.0,32.1189,32.177,32.0826,32.1117,513200.0
2008-08-13 15:50:00,44.21,44.35,44.19,44.27,576800.0,32.1117,32.2134,32.0971,32.1553,576800.0
2008-08-13 15:55:00,44.27,44.34,44.2,44.25,778400.0,32.1553,32.2061,32.1044,32.1407,778400.0
2008-08-14 09:30:00,44.13,44.3,43.45,43.52,1097200.0,32.0536,32.177,31.5596,31.6105,1097200.0
2008-08-14 09:35:00,43.51,43.99,43.15,43.54,618200.0,31.6032,31.9519,31.3417,31.625,618200.0
2008-08-14 09:40:00,43.53,43.6,43.1,43.55,463600.0,31.6178,31.6686,31.3054,31.6323,463600.0
2008-08-14 09:45:00,43.52,43.53,42.93,43.08,691600.0,31.6105,31.6178,31.1819,31.2909,691600.0
2008-08-14 09:50:00,43.09,43.56,43.09,43.46,531000.0,31.2982,31.6395,31.2982,31.5669,531000.0
2008-08-14 09:55:00,43.48,43.9,43.15,43.76,589200.0,31.5814,31.8865,31.3417,31.7848,589200.0
2008-08-14 10:00:00,43.75,43.77,43.34,43.63,547600.0,31.7776,31.7921,31.4798,31.6904,547600.0
2008-08-14 10:05:00,43.63,43.83,43.32,43.46,368600.0,31.6904,31.8357,31.4652,31.5669,368600.0
2008-08-14 10:10:00,43.47,43.65,43.43,43.62,234600.0,31.5742,31.7049,31.5451,31.6831,234600.0
2008-08-14 10:15:00,43.6,44.2,43.58,44.13,490200.0,31.6686,32.1044,31.6541,32.0536,490200.0
2008-08-14 10:20:00,44.13,44.44,44.13,44.43,443000.0,32.0536,32.2787,32.0536,32.2715,443000.0
2008-08-14 10:25:00,44.44,44.44,44.04,44.1,454200.0,32.2787,32.2787,31.9882,32.0318,454200.0
2008-08-14 10:30:00,44.1,44.12,43.92,43.97,327000.0,32.0318,32.0463,31.901,31.9373,327000.0
2008-08-14 10:35:00,43.98,44.16,43.8,43.8,376800.0,31.9446,32.0754,31.8139,31.8139,376800.0
2008-08-14 10:40:00,43.79,44.24,43.75,44.12,740400.0,31.8066,32.1335,31.7776,32.0463,740400.0
2008-08-14 10:45:00,44.13,44.15,43.96,44.0,208400.0,32.0536,32.0681,31.9301,31.9591,208400.0
2008-08-14 10:50:00,44.0,44.22,43.98,44.0,291600.0,31.9591,32.1189,31.9446,31.9591,291600.0
2008-08-14 10:55:00,43.99,44.12,43.87,43.94,218600.0,31.9519,32.0463,31.8647,31.9156,218600.0
2008-08-14 11:00:00,43.93,44.11,43.75,43.77,295000.0,31.9083,32.039,31.7776,31.7921,295000.0
2008-08-14 11:05:00,43.77,43.79,43.63,43.73,292000.0,31.7921,31.8066,31.6904,31.763,292000.0
2008-08-14 11:10:00,43.74,43.87,43.59,43.73,383800.0,31.7703,31.8647,31.6613,31.763,383800.0
2008-08-14 11:15:00,43.73,43.91,43.68,43.91,184000.0,31.763,31.8938,31.7267,31.8938,184000.0
2008-08-14 11:20:00,43.92,43.93,43.61,43.66,213400.0,31.901,31.9083,31.6759,31.7122,213400.0
2008-08-14 11:25:00,43.66,43.71,43.57,43.69,256600.0,31.7122,31.7485,31.6468,31.734,256600.0
2008-08-14 11:30:00,43.7,43.71,43.59,43.63,223800.0,31.7412,31.7485,31.6613,31.6904,223800.0
2008-08-14 11:35:00,43.63,43.63,43.41,43.57,283600.0,31.6904,31.6904,31.5306,31.6468,283600.0
2008-08-14 11:40:00,43.55,43.58,43.35,43.42,219200.0,31.6323,31.6541,31.487,31.5379,219200.0
2008-08-14 11:45:00,43.42,43.6,43.37,43.55,110800.0,31.5379,31.6686,31.5015,31.6323,110800.0
2008-08-14 11:50:00,43.56,43.7,43.5,43.5,111800.0,31.6395,31.7412,31.596,31.596,111800.0
2008-08-14 11:55:00,43.52,43.6,43.45,43.57,212600.0,31.6105,31.6686,31.5596,31.6468,212600.0
2008-08-14 12:00:00,43.58,43.6,43.41,43.45,179400.0,31.6541,31.6686,31.5306,31.5596,179400.0
2008-08-14 12:05:00,43.44,43.5,43.33,43.36,270800.0,31.5524,31.596,31.4725,31.4943,270800.0
2008-08-14 12:10:00,43.35,43.35,43.01,43.06,280200.0,31.487,31.487,31.2401,31.2764,280200.0
2008-08-14 12:15:00,43.05,43.08,42.9,42.92,214600.0,31.2691,31.2909,31.1602,31.1747,214600.0
2008-08-14 12:20:00,42.91,42.96,42.73,42.79,281200.0,31.1674,31.2037,31.0367,31.0803,281200.0
2008-08-14 12:25:00,42.76,42.84,42.65,42.82,226600.0,31.0585,31.1166,30.9786,31.1021,226600.0
2008-08-14 12:30:00,42.81,42.93,42.7,42.87,245400.0,31.0948,31.1819,31.0149,31.1384,245400.0
2008-08-14 12:35:00,42.88,42.9,42.75,42.8,162800.0,31.1456,31.1602,31.0512,31.0875,162800.0
2008-08-14 12:40:00,42.77,43.12,42.76,43.09,137800.0,31.0657,31.32,31.0585,31.2982,137800.0
2008-08-14 12:45:00,43.08,43.12,42.96,43.05,162400.0,31.2909,31.32,31.2037,31.2691,162400.0
2008-08-14 12:50:00,43.03,43.09,42.99,43.04,49400.0,31.2546,31.2982,31.2255,31.2618,49400.0
2008-08-14 12:55:00,43.05,43.1,42.97,43.01,254400.0,31.2691,31.3054,31.211,31.2401,254400.0
2008-08-14 13:00:00,43.03,43.27,43.02,43.27,123200.0,31.2546,31.4289,31.2473,31.4289,123200.0
2008-08-14 13:05:00,43.28,43.28,43.02,43.04,170000.0,31.4362,31.4362,31.2473,31.2618,170000.0
2008-08-14 13:10:00,43.06,43.12,42.93,42.99,157000.0,31.2764,31.32,31.1819,31.2255,157000.0
2008-08-14 13:15:00,42.99,43.15,42.93,43.12,78600.0,31.2255,31.3417,31.1819,31.32,78600.0
2008-08-14 13:20:00,43.11,43.3,43.1,43.26,138200.0,31.3127,31.4507,31.3054,31.4216,138200.0
2008-08-14 13:25:00,43.26,43.3,43.08,43.13,117600.0,31.4216,31.4507,31.2909,31.3272,117600.0
2008-08-14 13:30:00,43.11,43.14,43.02,43.06,92800.0,31.3127,31.3345,31.2473,31.2764,92800.0
2008-08-14 13:35:00,43.06,43.19,43.04,43.17,62400.0,31.2764,31.3708,31.2618,31.3563,62400.0
2008-08-14 13:40:00,43.17,43.27,43.17,43.19,141200.0,31.3563,31.4289,31.3563,31.3708,141200.0
2008-08-14 13:45:00,43.19,43.32,43.19,43.27,106200.0,31.3708,31.4652,31.3708,31.4289,106200.0
2008-08-14 13:50:00,43.25,43.44,43.23,43.43,141000.0,31.4144,31.5524,31.3999,31.5451,141000.0
2008-08-14 13:55:00,43.44,43.52,43.41,43.47,96800.0,31.5524,31.6105,31.5306,31.5742,96800.0
2008-08-14 14:00:00,43.47,43.52,43.34,43.51,118600.0,31.5742,31.6105,31.4798,31.6032,118600.0
2008-08-14 14:05:00,43.51,43.7,43.45,43.69,173600.0,31.6032,31.7412,31.5596,31.734,173600.0
2008-08-14 14:10:00,43.69,43.78,43.56,43.64,219000.0,31.734,31.7993,31.6395,31.6977,219000.0
2008-08-14 14:15:00,43.67,43.76,43.56,43.75,125200.0,31.7194,31.7848,31.6395,31.7776,125200.0
2008-08-14 14:20:00,43.76,43.81,43.68,43.71,153600.0,31.7848,31.8211,31.7267,31.7485,153600.0
2008-08-14 14:25:00,43.71,43.77,43.62,43.74,129200.0,31.7485,31.7921,31.6831,31.7703,129200.0
2008-08-14 14:30:00,43.73,43.74,43.67,43.68,83800.0,31.763,31.7703,31.7194,31.7267,83800.0
2008-08-14 14:35:00,43.68,43.7,43.6,43.67,68000.0,31.7267,31.7412,31.6686,31.7194,68000.0
2008-08-14 14:40:00,43.67,43.75,43.65,43.74,96600.0,31.7194,31.7776,31.7049,31.7703,96600.0
2008-08-14 14:45:00,43.73,43.73,43.54,43.68,125000.0,31.763,31.763,31.625,31.7267,125000.0
2008-08-14 14:50:00,43.68,43.7,43.61,43.69,114600.0,31.7267,31.7412,31.6759,31.734,114600.0
2008-08-14 14:55:00,43.69,43.75,43.65,43.7,122200.0,31.734,31.7776,31.7049,31.7412,122200.0
2008-08-14 15:00:00,43.7,43.74,43.0,43.57,190200.0,31.7412,31.7703,31.2328,31.6468,190200.0
2008-08-14 15:05:00,43.57,43.63,43.5,43.59,152400.0,31.6468,31.6904,31.596,31.6613,152400.0
2008-08-14 15:10:00,43.58,43.68,43.55,43.55,107000.0,31.6541,31.7267,31.6323,31.6323,107000.0
2008-08-14 15:15:00,43.55,43.62,43.4,43.42,110200.0,31.6323,31.6831,31.5233,31.5379,110200.0
2008-08-14 15:20:00,43.42,43.55,43.4,43.49,127600.0,31.5379,31.6323,31.5233,31.5887,127600.0
2008-08-14 15:25:00,43.49,43.57,43.46,43.57,130000.0,31.5887,31.6468,31.5669,31.6468,130000.0
2008-08-14 15:30:00,43.55,43.63,43.38,43.49,150000.0,31.6323,31.6904,31.5088,31.5887,150000.0
2008-08-14 15:35:00,43.49,43.59,43.48,43.53,161200.0,31.5887,31.6613,31.5814,31.6178,161200.0
2008-08-14 15:40:00,43.51,43.6,43.45,43.57,192800.0,31.6032,31.6686,31.5596,31.6468,192800.0
2008-08-14 15:45:00,43.55,43.69,43.55,43.66,328400.0,31.6323,31.734,31.6323,31.7122,328400.0
2008-08-14 15:50:00,43.65,43.72,43.52,43.57,284800.0,31.7049,31.7558,31.6105,31.6468,284800.0
2008-08-14 15:55:00,43.57,43.6,43.38,43.48,605000.0,31.6468,31.6686,31.5088,31.5814,605000.0
2008-08-15 09:30:00,42.43,42.82,41.88,42.17,1371200.0,30.8188,31.1021,30.4193,30.6299,1371200.0
2008-08-15 09:35:00,42.16,42.59,42.08,42.33,507800.0,30.6227,30.935,30.5646,30.7461,507800.0
2008-08-15 09:40:00,42.33,42.45,42.02,42.37,398200.0,30.7461,30.8333,30.521,30.7752,398200.0
2008-08-15 09:45:00,42.36,42.37,42.1,42.1,194600.0,30.7679,30.7752,30.5791,30.5791,194600.0
2008-08-15 09:50:00,42.1,42.23,42.04,42.07,313200.0,30.5791,30.6735,30.5355,30.5573,313200.0
2008-08-15 09:55:00,42.06,42.15,42.0,42.01,398000.0,30.55,30.6154,30.5064,30.5137,398000.0
2008-08-15 10:00:00,42.01,42.35,41.91,42.24,492400.0,30.5137,30.7607,30.4411,30.6808,492400.0
2008-08-15 10:05:00,42.28,42.32,42.13,42.15,328800.0,30.7098,30.7389,30.6009,30.6154,328800.0
2008-08-15 10:10:00,42.16,42.22,41.93,41.95,361200.0,30.6227,30.6662,30.4556,30.4701,361200.0
2008-08-15 10:15:00,41.95,41.95,41.77,41.83,432200.0,30.4701,30.4701,30.3394,30.383,432200.0
2008-08-15 10:20:00,41.82,42.0,41.8,41.91,290800.0,30.3757,30.5064,30.3612,30.4411,290800.0
2008-08-15 10:25:00,41.92,41.98,41.82,41.93,297200.0,30.4483,30.4919,30.3757,30.4556,297200.0
2008-08-15 10:30:00,41.93,41.94,41.8,41.8,187600.0,30.4556,30.4629,30.3612,30.3612,187600.0
2008-08-15 10:35:00,41.8,41.9,41.75,41.84,332200.0,30.3612,30.4338,30.3249,30.3902,332200.0
2008-08-15 10:40:00,41.85,41.85,41.7,41.81,279000.0,30.3975,30.3975,30.2885,30.3684,279000.0
2008-08-15 10:45:00,41.8,41.9,41.74,41.74,117000.0,30.3612,30.4338,30.3176,30.3176,117000.0
2008-08-15 10:50:00,41.74,41.75,41.65,41.7,225400.0,30.3176,30.3249,30.2522,30.2885,225400.0
2008-08-15 10:55:00,41.71,41.73,41.56,41.63,253800.0,30.2958,30.3103,30.1869,30.2377,253800.0
2008-08-15 11:00:00,41.62,41.72,41.56,41.57,323200.0,30.2304,30.3031,30.1869,30.1941,323200.0
2008-08-15 11:05:00,41.57,41.83,41.57,41.81,348200.0,30.1941,30.383,30.1941,30.3684,348200.0
2008-08-15 11:10:00,41.82,41.93,41.8,41.84,309000.0,30.3757,30.4556,30.3612,30.3902,309000.0
2008-08-15 11:15:00,41.84,42.1,41.75,42.1,279800.0,30.3902,30.5791,30.3249,30.5791,279800.0
2008-08-15 11:20:00,42.1,42.25,41.98,42.21,380600.0,30.5791,30.688,30.4919,30.659,380600.0
2008-08-15 11:25:00,42.23,42.24,42.09,42.23,171200.0,30.6735,30.6808,30.5718,30.6735,171200.0
2008-08-15 11:30:00,42.22,42.34,42.2,42.32,331000.0,30.6662,30.7534,30.6517,30.7389,331000.0
2008-08-15 11:35:00,42.31,42.48,42.27,42.45,217600.0,30.7316,30.8551,30.7026,30.8333,217600.0
2008-08-15 11:40:00,42.47,42.5,42.2,42.2,228800.0,30.8478,30.8696,30.6517,30.6517,228800.0
2008-08-15 11:45:00,42.22,42.57,42.2,42.54,336800.0,30.6662,30.9205,30.6517,30.8987,336800.0
2008-08-15 11:50:00,42.54,42.6,42.4,42.43,191000.0,30.8987,30.9423,30.797,30.8188,191000.0
2008-08-15 11:55:00,42.43,42.72,42.42,42.69,271000.0,30.8188,31.0294,30.8115,31.0076,271000.0
2008-08-15 12:00:00,42.68,42.76,42.57,42.66,252200.0,31.0004,31.0585,30.9205,30.9858,252200.0
2008-08-15 12:05:00,42.63,42.74,42.61,42.63,114800.0,30.964,31.0439,30.9495,30.964,114800.0
2008-08-15 12:10:00,42.63,42.72,42.58,42.68,144800.0,30.964,31.0294,30.9277,31.0004,144800.0
2008-08-15 12:15:00,42.7,42.83,42.65,42.82,189800.0,31.0149,31.1093,30.9786,31.1021,189800.0
2008-08-15 12:20:00,42.77,42.79,42.52,42.61,176400.0,31.0657,31.0803,30.8841,30.9495,176400.0
2008-08-15 12:25:00,42.59,42.76,42.54,42.74,170000.0,30.935,31.0585,30.8987,31.0439,170000.0
2008-08-15 12:30:00,42.74,42.78,42.63,42.72,82400.0,31.0439,31.073,30.964,31.0294,82400.0
2008-08-15 12:35:00,42.74,42.81,42.66,42.81,97400.0,31.0439,31.0948,30.9858,31.0948,97400.0
2008-08-15 12:40:00,42.8,42.81,42.61,42.65,108200.0,31.0875,31.0948,30.9495,30.9786,108200.0
2008-08-15 12:45:00,42.66,42.7,42.58,42.65,55200.0,30.9858,31.0149,30.9277,30.9786,55200.0
2008-08-15 12:50:00,42.65,42.66,42.55,42.6,111400.0,30.9786,30.9858,30.9059,30.9423,111400.0
2008-08-15 12:55:00,42.62,42.66,42.6,42.66,100600.0,30.9568,30.9858,30.9423,30.9858,100600.0
2008-08-15 13:00:00,42.65,42.74,42.62,42.74,99000.0,30.9786,31.0439,30.9568,31.0439,99000.0
2008-08-15 13:05:00,42.72,42.92,42.71,42.92,305800.0,31.0294,31.1747,31.0222,31.1747,305800.0
2008-08-15 13:10:00,42.92,42.92,42.65,42.67,125200.0,31.1747,31.1747,30.9786,30.9931,125200.0
2008-08-15 13:15:00,42.68,42.73,42.62,42.68,84800.0,31.0004,31.0367,30.9568,31.0004,84800.0
2008-08-15 13:20:00,42.66,42.66,42.5,42.52,132000.0,30.9858,30.9858,30.8696,30.8841,132000.0
2008-08-15 13:25:00,42.52,42.59,42.52,42.52,85400.0,30.8841,30.935,30.8841,30.8841,85400.0
2008-08-15 13:30:00,42.52,42.56,42.41,42.54,178400.0,30.8841,30.9132,30.8043,30.8987,178400.0
2008-08-15 13:35:00,42.54,42.57,42.35,42.38,149800.0,30.8987,30.9205,30.7607,30.7825,149800.0
2008-08-15 13:40:00,42.39,42.44,42.28,42.28,125200.0,30.7897,30.826,30.7098,30.7098,125200.0
2008-08-15 13:45:00,42.3,42.33,42.26,42.28,115400.0,30.7244,30.7461,30.6953,30.7098,115400.0
2008-08-15 13:50:00,42.27,42.34,42.25,42.32,140200.0,30.7026,30.7534,30.688,30.7389,140200.0
2008-08-15 13:55:00,42.31,42.54,42.31,42.52,175000.0,30.7316,30.8987,30.7316,30.8841,175000.0
2008-08-15 14:00:00,42.51,42.53,42.41,42.45,93600.0,30.8769,30.8914,30.8043,30.8333,93600.0
2008-08-15 14:05:00,42.45,42.51,42.42,42.47,115200.0,30.8333,30.8769,30.8115,30.8478,115200.0
2008-08-15 14:10:00,42.46,42.65,42.44,42.61,114000.0,30.8406,30.9786,30.826,30.9495,114000.0
2008-08-15 14:15:00,42.6,42.72,42.59,42.67,132600.0,30.9423,31.0294,30.935,30.9931,132600.0
2008-08-15 14:20:00,42.68,42.74,42.65,42.7,96800.0,31.0004,31.0439,30.9786,31.0149,96800.0
2008-08-15 14:25:00,42.7,42.73,42.61,42.64,211800.0,31.0149,31.0367,30.9495,30.9713,211800.0
2008-08-15 14:30:00,42.64,42.69,42.59,42.64,98600.0,30.9713,31.0076,30.935,30.9713,98600.0
2008-08-15 14:35:00,42.65,42.73,42.63,42.7,166800.0,30.9786,31.0367,30.964,31.0149,166800.0
2008-08-15 14:40:00,42.7,42.75,42.65,42.68,205600.0,31.0149,31.0512,30.9786,31.0004,205600.0
2008-08-15 14:45:00,42.68,42.68,42.6,42.62,112400.0,31.0004,31.0004,30.9423,30.9568,112400.0
2008-08-15 14:50:00,42.61,42.66,42.53,42.61,127000.0,30.9495,30.9858,30.8914,30.9495,127000.0
2008-08-15 14:55:00,42.62,42.65,42.56,42.57,124400.0,30.9568,30.9786,30.9132,30.9205,124400.0
2008-08-15 15:00:00,42.56,42.58,42.48,42.48,194200.0,30.9132,30.9277,30.8551,30.8551,194200.0
2008-08-15 15:05:00,42.49,42.5,42.4,42.43,174000.0,30.8624,30.8696,30.797,30.8188,174000.0
2008-08-15 15:10:00,42.44,42.46,42.39,42.42,201400.0,30.826,30.8406,30.7897,30.8115,201400.0
2008-08-15 15:15:00,42.42,42.51,42.35,42.46,226200.0,30.8115,30.8769,30.7607,30.8406,226200.0
2008-08-15 15:20:00,42.45,42.49,42.43,42.44,142800.0,30.8333,30.8624,30.8188,30.826,142800.0
2008-08-15 15:25:00,42.45,42.46,42.41,42.44,244600.0,30.8333,30.8406,30.8043,30.826,244600.0
2008-08-15 15:30:00,42.44,42.49,42.43,42.44,190600.0,30.826,30.8624,30.8188,30.826,190600.0
2008-08-15 15:35:00,42.45,42.45,42.4,42.4,283800.0,30.8333,30.8333,30.797,30.797,283800.0
2008-08-15 15:40:00,42.4,42.46,42.38,42.44,366800.0,30.797,30.8406,30.7825,30.826,366800.0
2008-08-15 15:45:00,42.43,42.46,42.32,42.33,392400.0,30.8188,30.8406,30.7389,30.7461,392400.0
2008-08-15 15:50:00,42.32,42.38,42.22,42.23,472800.0,30.7389,30.7825,30.6662,30.6735,472800.0
2008-08-15 15:55:00,42.23,42.29,42.17,42.24,724200.0,30.6735,30.7171,30.6299,30.6808,724200.0
2008-08-18 09:30:00,42.65,43.13,42.63,43.05,651800.0,30.9786,31.3272,30.964,31.2691,651800.0
2008-08-18 09:35:00,43.06,43.48,43.05,43.24,574400.0,31.2764,31.5814,31.2691,31.4071,574400.0
2008-08-18 09:40:00,43.25,43.25,43.04,43.06,542200.0,31.4144,31.4144,31.2618,31.2764,542200.0
2008-08-18 09:45:00,43.07,43.13,42.78,42.93,320000.0,31.2836,31.3272,31.073,31.1819,320000.0
2008-08-18 09:50:00,42.9,43.08,42.85,42.92,209400.0,31.1602,31.2909,31.1238,31.1747,209400.0
2008-08-18 09:55:00,42.94,42.96,42.79,42.81,199600.0,31.1892,31.2037,31.0803,31.0948,199600.0
2008-08-18 10:00:00,42.81,42.94,42.76,42.9,318400.0,31.0948,31.1892,31.0585,31.1602,318400.0
2008-08-18 10:05:00,42.91,42.97,42.77,42.83,395200.0,31.1674,31.211,31.0657,31.1093,395200.0
2008-08-18 10:10:00,42.82,42.85,42.79,42.8,253200.0,31.1021,31.1238,31.0803,31.0875,253200.0
2008-08-18 10:15:00,42.79,42.98,42.77,42.94,416800.0,31.0803,31.2183,31.0657,31.1892,416800.0
2008-08-18 10:20:00,42.96,43.05,42.95,42.99,300800.0,31.2037,31.2691,31.1965,31.2255,300800.0
2008-08-18 10:25:00,42.99,43.02,42.85,42.95,252800.0,31.2255,31.2473,31.1238,31.1965,252800.0
2008-08-18 10:30:00,42.95,42.97,42.34,42.35,897600.0,31.1965,31.211,30.7534,30.7607,897600.0
2008-08-18 10:35:00,42.35,42.4,42.04,42.2,729200.0,30.7607,30.797,30.5355,30.6517,729200.0
2008-08-18 10:40:00,42.21,42.25,41.82,41.86,333200.0,30.659,30.688,30.3757,30.4048,333200.0
2008-08-18 10:45:00,41.85,42.04,41.82,41.93,308400.0,30.3975,30.5355,30.3757,30.4556,308400.0
2008-08-18 10:50:00,41.94,42.25,41.83,42.19,234000.0,30.4629,30.688,30.383,30.6445,234000.0
2008-08-18 10:55:00,42.19,42.19,42.01,42.06,211000.0,30.6445,30.6445,30.5137,30.55,211000.0
2008-08-18 11:00:00,42.05,42.17,41.94,42.09,189000.0,30.5428,30.6299,30.4629,30.5718,189000.0
2008-08-18 11:05:00,42.09,42.09,41.95,42.02,208000.0,30.5718,30.5718,30.4701,30.521,208000.0
2008-08-18 11:10:00,42.02,42.02,41.71,41.72,276600.0,30.521,30.521,30.2958,30.3031,276600.0
2008-08-18 11:15:00,41.71,41.9,41.66,41.71,263800.0,30.2958,30.4338,30.2595,30.2958,263800.0
2008-08-18 11:20:00,41.7,41.85,41.7,41.77,162000.0,30.2885,30.3975,30.2885,30.3394,162000.0
2008-08-18 11:25:00,41.75,42.04,41.74,41.92,253000.0,30.3249,30.5355,30.3176,30.4483,253000.0
2008-08-18 11:30:00,41.91,42.1,41.91,42.07,176400.0,30.4411,30.5791,30.4411,30.5573,176400.0
2008-08-18 11:35:00,42.09,42.33,42.07,42.2,226400.0,30.5718,30.7461,30.5573,30.6517,226400.0
2008-08-18 11:40:00,42.21,42.27,42.08,42.24,120600.0,30.659,30.7026,30.5646,30.6808,120600.0
2008-08-18 11:45:00,42.25,42.29,42.09,42.1,104600.0,30.688,30.7171,30.5718,30.5791,104600.0
2008-08-18 11:50:00,42.12,42.12,41.96,42.06,170600.0,30.5936,30.5936,30.4774,30.55,170600.0
2008-08-18 11:55:00,42.06,42.21,42.01,42.05,144200.0,30.55,30.659,30.5137,30.5428,144200.0
2008-08-18 12:00:00,42.04,42.17,41.98,42.09,207000.0,30.5355,30.6299,30.4919,30.5718,207000.0
2008-08-18 12:05:00,42.09,42.18,41.98,42.07,227600.0,30.5718,30.6372,30.4919,30.5573,227600.0
2008-08-18 12:10:00,42.05,42.11,41.98,42.08,97600.0,30.5428,30.5863,30.4919,30.5646,97600.0
2008-08-18 12:15:00,42.09,42.13,42.01,42.04,70200.0,30.5718,30.6009,30.5137,30.5355,70200.0
2008-08-18 12:20:00,42.04,42.1,42.01,42.05,75600.0,30.5355,30.5791,30.5137,30.5428,75600.0
2008-08-18 12:25:00,42.05,42.06,41.9,42.02,119800.0,30.5428,30.55,30.4338,30.521,119800.0
2008-08-18 12:30:00,42.05,42.09,41.89,41.89,112800.0,30.5428,30.5718,30.4266,30.4266,112800.0
2008-08-18 12:35:00,41.88,42.03,41.88,41.98,91600.0,30.4193,30.5282,30.4193,30.4919,91600.0
2008-08-18 12:40:00,41.99,42.06,41.88,42.02,171200.0,30.4992,30.55,30.4193,30.521,171200.0
2008-08-18 12:45:00,42.01,42.06,41.97,42.06,84800.0,30.5137,30.55,30.4847,30.55,84800.0
2008-08-18 12:50:00,42.07,42.11,41.95,41.99,82000.0,30.5573,30.5863,30.4701,30.4992,82000.0
2008-08-18 12:55:00,41.99,42.02,41.96,41.99,102400.0,30.4992,30.521,30.4774,30.4992,102400.0
2008-08-18 13:00:00,42.0,42.03,41.83,41.86,138200.0,30.5064,30.5282,30.383,30.4048,138200.0
2008-08-18 13:05:00,41.86,41.95,41.77,41.78,123600.0,30.4048,30.4701,30.3394,30.3467,123600.0
2008-08-18 13:10:00,41.78,41.93,41.77,41.85,88000.0,30.3467,30.4556,30.3394,30.3975,88000.0
2008-08-18 13:15:00,41.87,41.87,41.76,41.81,76200.0,30.412,30.412,30.3321,30.3684,76200.0
2008-08-18 13:20:00,41.81,41.85,41.72,41.74,204000.0,30.3684,30.3975,30.3031,30.3176,204000.0
2008-08-18 13:25:00,41.73,41.86,41.71,41.78,101600.0,30.3103,30.4048,30.2958,30.3467,101600.0
2008-08-18 13:30:00,41.8,41.91,41.79,41.84,88600.0,30.3612,30.4411,30.3539,30.3902,88600.0
2008-08-18 13:35:00,41.84,41.91,41.81,41.81,64200.0,30.3902,30.4411,30.3684,30.3684,64200.0
2008-08-18 13:40:00,41.82,41.9,41.79,41.88,66000.0,30.3757,30.4338,30.3539,30.4193,66000.0
2008-08-18 13:45:00,41.88,42.0,41.84,41.95,131800.0,30.4193,30.5064,30.3902,30.4701,131800.0
2008-08-18 13:50:00,41.96,41.99,41.85,41.9,89600.0,30.4774,30.4992,30.3975,30.4338,89600.0
2008-08-18 13:55:00,41.92,41.92,41.75,41.8,105600.0,30.4483,30.4483,30.3249,30.3612,105600.0
2008-08-18 14:00:00,41.8,41.85,41.72,41.78,118200.0,30.3612,30.3975,30.3031,30.3467,118200.0
2008-08-18 14:05:00,41.78,41.88,41.75,41.85,182200.0,30.3467,30.4193,30.3249,30.3975,182200.0
2008-08-18 14:10:00,41.85,41.86,41.75,41.78,85200.0,30.3975,30.4048,30.3249,30.3467,85200.0
2008-08-18 14:15:00,41.79,41.85,41.77,41.8,102600.0,30.3539,30.3975,30.3394,30.3612,102600.0
2008-08-18 14:20:00,41.8,41.85,41.72,41.73,128800.0,30.3612,30.3975,30.3031,30.3103,128800.0
2008-08-18 14:25:00,41.72,41.77,41.59,41.59,154800.0,30.3031,30.3394,30.2086,30.2086,154800.0
2008-08-18 14:30:00,41.59,41.65,41.51,41.51,186600.0,30.2086,30.2522,30.1505,30.1505,186600.0
2008-08-18 14:35:00,41.51,41.55,41.41,41.55,161200.0,30.1505,30.1796,30.0779,30.1796,161200.0
2008-08-18 14:40:00,41.52,41.64,41.52,41.62,220600.0,30.1578,30.245,30.1578,30.2304,220600.0
2008-08-18 14:45:00,41.63,41.75,41.59,41.74,169800.0,30.2377,30.3249,30.2086,30.3176,169800.0
2008-08-18 14:50:00,41.74,41.9,41.7,41.88,108200.0,30.3176,30.4338,30.2885,30.4193,108200.0
2008-08-18 14:55:00,41.87,41.88,41.67,41.71,87400.0,30.412,30.4193,30.2668,30.2958,87400.0
2008-08-18 15:00:00,41.71,41.8,41.62,41.65,232200.0,30.2958,30.3612,30.2304,30.2522,232200.0
2008-08-18 15:05:00,41.65,41.69,41.58,41.68,236200.0,30.2522,30.2813,30.2014,30.274,236200.0
2008-08-18 15:10:00,41.67,41.9,41.64,41.89,107600.0,30.2668,30.4338,30.245,30.4266,107600.0
2008-08-18 15:15:00,41.88,41.9,41.73,41.74,135800.0,30.4193,30.4338,30.3103,30.3176,135800.0
2008-08-18 15:20:00,41.74,41.79,41.65,41.78,163600.0,30.3176,30.3539,30.2522,30.3467,163600.0
2008-08-18 15:25:00,41.79,41.79,41.68,41.74,141000.0,30.3539,30.3539,30.274,30.3176,141000.0
2008-08-18 15:30:00,41.74,41.74,41.67,41.7,142000.0,30.3176,30.3176,30.2668,30.2885,142000.0
2008-08-18 15:35:00,41.7,41.85,41.7,41.82,159600.0,30.2885,30.3975,30.2885,30.3757,159600.0
2008-08-18 15:40:00,41.82,41.88,41.67,41.71,251600.0,30.3757,30.4193,30.2668,30.2958,251600.0
2008-08-18 15:45:00,41.7,41.71,41.6,41.69,268600.0,30.2885,30.2958,30.2159,30.2813,268600.0
2008-08-18 15:50:00,41.68,41.74,41.66,41.74,264200.0,30.274,30.3176,30.2595,30.3176,264200.0
2008-08-18 15:55:00,41.74,41.76,41.66,41.69,345600.0,30.3176,30.3321,30.2595,30.2813,345600.0
2008-08-19 09:30:00,41.22,41.33,41.01,41.24,484000.0,29.9399,30.0198,29.7874,29.9544,484000.0
2008-08-19 09:35:00,41.24,42.01,41.24,41.62,649800.0,29.9544,30.5137,29.9544,30.2304,649800.0
2008-08-19 09:40:00,41.61,41.76,41.02,41.44,470600.0,30.2232,30.3321,29.7946,30.0997,470600.0
2008-08-19 09:45:00,41.43,41.66,41.0,41.0,325400.0,30.0924,30.2595,29.7801,29.7801,325400.0
2008-08-19 09:50:00,41.0,41.38,41.0,41.15,407200.0,29.7801,30.0561,29.7801,29.8891,407200.0
2008-08-19 09:55:00,41.17,41.23,41.08,41.15,215000.0,29.9036,29.9472,29.8382,29.8891,215000.0
2008-08-19 10:00:00,41.16,41.39,41.02,41.37,302200.0,29.8963,30.0634,29.7946,30.0489,302200.0
2008-08-19 10:05:00,41.38,41.38,41.08,41.13,293400.0,30.0561,30.0561,29.8382,29.8745,293400.0
2008-08-19 10:10:00,41.13,41.13,40.9,40.93,233200.0,29.8745,29.8745,29.7075,29.7293,233200.0
2008-08-19 10:15:00,40.93,40.95,40.83,40.92,406200.0,29.7293,29.7438,29.6566,29.722,406200.0
2008-08-19 10:20:00,40.93,41.09,40.91,41.02,289800.0,29.7293,29.8455,29.7147,29.7946,289800.0
2008-08-19 10:25:00,41.02,41.27,41.02,41.22,355400.0,29.7946,29.9762,29.7946,29.9399,355400.0
2008-08-19 10:30:00,41.21,41.36,41.18,41.35,263800.0,29.9326,30.0416,29.9108,30.0343,263800.0
2008-08-19 10:35:00,41.37,41.98,41.35,41.95,615800.0,30.0489,30.4919,30.0343,30.4701,615800.0
2008-08-19 10:40:00,41.95,42.15,41.93,42.1,614800.0,30.4701,30.6154,30.4556,30.5791,614800.0
2008-08-19 10:45:00,42.1,42.13,41.79,41.88,330800.0,30.5791,30.6009,30.3539,30.4193,330800.0
2008-08-19 10:50:00,41.87,42.1,41.87,41.98,254800.0,30.412,30.5791,30.412,30.4919,254800.0
2008-08-19 10:55:00,41.99,42.0,41.73,41.81,150400.0,30.4992,30.5064,30.3103,30.3684,150400.0
2008-08-19 11:00:00,41.81,41.82,41.66,41.69,174200.0,30.3684,30.3757,30.2595,30.2813,174200.0
2008-08-19 11:05:00,41.69,41.85,41.25,41.84,260000.0,30.2813,30.3975,29.9617,30.3902,260000.0
2008-08-19 11:10:00,41.84,42.13,41.83,42.05,273400.0,30.3902,30.6009,30.383,30.5428,273400.0
2008-08-19 11:15:00,42.04,42.09,41.95,41.97,151600.0,30.5355,30.5718,30.4701,30.4847,151600.0
2008-08-19 11:20:00,41.98,42.24,41.87,42.18,336200.0,30.4919,30.6808,30.412,30.6372,336200.0
2008-08-19 11:25:00,42.17,42.3,42.13,42.16,272000.0,30.6299,30.7244,30.6009,30.6227,272000.0
2008-08-19 11:30:00,42.16,42.2,41.91,41.91,146200.0,30.6227,30.6517,30.4411,30.4411,146200.0
2008-08-19 11:35:00,41.91,42.13,41.86,42.12,195000.0,30.4411,30.6009,30.4048,30.5936,195000.0
2008-08-19 11:40:00,42.12,42.4,42.04,42.34,233200.0,30.5936,30.797,30.5355,30.7534,233200.0
2008-08-19 11:45:00,42.34,42.42,42.31,42.33,150400.0,30.7534,30.8115,30.7316,30.7461,150400.0
2008-08-19 11:50:00,42.33,42.63,42.27,42.62,322800.0,30.7461,30.964,30.7026,30.9568,322800.0
2008-08-19 11:55:00,42.62,42.88,42.53,42.84,437000.0,30.9568,31.1456,30.8914,31.1166,437000.0
2008-08-19 12:00:00,42.84,42.89,42.6,42.6,310600.0,31.1166,31.1529,30.9423,30.9423,310600.0
2008-08-19 12:05:00,42.63,42.92,42.6,42.92,240000.0,30.964,31.1747,30.9423,31.1747,240000.0
2008-08-19 12:10:00,42.92,43.05,42.84,42.88,370400.0,31.1747,31.2691,31.1166,31.1456,370400.0
2008-08-19 12:15:00,42.88,42.94,42.75,42.82,401200.0,31.1456,31.1892,31.0512,31.1021,401200.0
2008-08-19 12:20:00,42.81,42.87,42.77,42.8,154800.0,31.0948,31.1384,31.0657,31.0875,154800.0
2008-08-19 12:25:00,42.8,42.93,42.73,42.8,193800.0,31.0875,31.1819,31.0367,31.0875,193800.0
2008-08-19 12:30:00,42.8,43.0,42.76,42.98,160000.0,31.0875,31.2328,31.0585,31.2183,160000.0
2008-08-19 12:35:00,42.99,43.2,42.93,42.97,380000.0,31.2255,31.3781,31.1819,31.211,380000.0
2008-08-19 12:40:00,42.95,43.02,42.88,42.88,129000.0,31.1965,31.2473,31.1456,31.1456,129000.0
2008-08-19 12:45:00,42.88,42.88,42.65,42.66,153000.0,31.1456,31.1456,30.9786,30.9858,153000.0
2008-08-19 12:50:00,42.65,42.96,42.62,42.91,199600.0,30.9786,31.2037,30.9568,31.1674,199600.0
2008-08-19 12:55:00,42.93,43.02,42.93,43.0,171800.0,31.1819,31.2473,31.1819,31.2328,171800.0
2008-08-19 13:00:00,43.0,43.1,42.94,42.95,165800.0,31.2328,31.3054,31.1892,31.1965,165800.0
2008-08-19 13:05:00,42.94,43.02,42.94,42.99,133000.0,31.1892,31.2473,31.1892,31.2255,133000.0
2008-08-19 13:10:00,42.99,43.01,42.77,42.84,167200.0,31.2255,31.2401,31.0657,31.1166,167200.0
2008-08-19 13:15:00,42.84,42.87,42.72,42.87,169400.0,31.1166,31.1384,31.0294,31.1384,169400.0
2008-08-19 13:20:00,42.87,42.93,42.6,42.67,161200.0,31.1384,31.1819,30.9423,30.9931,161200.0
2008-08-19 13:25:00,42.65,42.67,42.4,42.44,147000.0,30.9786,30.9931,30.797,30.826,147000.0
2008-08-19 13:30:00,42.45,42.45,42.27,42.32,234000.0,30.8333,30.8333,30.7026,30.7389,234000.0
2008-08-19 13:35:00,42.34,42.41,42.27,42.28,128400.0,30.7534,30.8043,30.7026,30.7098,128400.0
2008-08-19 13:40:00,42.3,42.42,42.22,42.4,159400.0,30.7244,30.8115,30.6662,30.797,159400.0
2008-08-19 13:45:00,42.42,42.49,42.22,42.3,177200.0,30.8115,30.8624,30.6662,30.7244,177200.0
2008-08-19 13:50:00,42.28,42.56,42.28,42.44,136600.0,30.7098,30.9132,30.7098,30.826,136600.0
2008-08-19 13:55:00,42.45,42.48,42.37,42.42,54200.0,30.8333,30.8551,30.7752,30.8115,54200.0
2008-08-19 14:00:00,42.42,42.47,42.32,42.46,111000.0,30.8115,30.8478,30.7389,30.8406,111000.0
2008-08-19 14:05:00,42.47,42.49,42.38,42.4,83600.0,30.8478,30.8624,30.7825,30.797,83600.0
2008-08-19 14:10:00,42.4,42.44,42.35,42.4,75000.0,30.797,30.826,30.7607,30.797,75000.0
2008-08-19 14:15:00,42.4,42.49,42.39,42.46,99200.0,30.797,30.8624,30.7897,30.8406,99200.0
2008-08-19 14:20:00,42.45,42.47,42.33,42.34,174600.0,30.8333,30.8478,30.7461,30.7534,174600.0
2008-08-19 14:25:00,42.34,42.37,42.11,42.13,207800.0,30.7534,30.7752,30.5863,30.6009,207800.0
2008-08-19 14:30:00,42.12,42.16,42.02,42.07,134400.0,30.5936,30.6227,30.521,30.5573,134400.0
2008-08-19 14:35:00,42.07,42.1,42.01,42.04,123200.0,30.5573,30.5791,30.5137,30.5355,123200.0
2008-08-19 14:40:00,42.04,42.11,42.04,42.1,61800.0,30.5355,30.5863,30.5355,30.5791,61800.0
2008-08-19 14:45:00,42.12,42.22,42.12,42.16,111000.0,30.5936,30.6662,30.5936,30.6227,111000.0
2008-08-19 14:50:00,42.18,42.4,42.13,42.28,223000.0,30.6372,30.797,30.6009,30.7098,223000.0
2008-08-19 14:55:00,42.29,42.3,42.12,42.13,112800.0,30.7171,30.7244,30.5936,30.6009,112800.0
2008-08-19 15:00:00,42.13,42.16,41.95,41.98,200400.0,30.6009,30.6227,30.4701,30.4919,200400.0
2008-08-19 15:05:00,41.98,42.06,41.91,41.97,226400.0,30.4919,30.55,30.4411,30.4847,226400.0
2008-08-19 15:10:00,41.97,42.1,41.97,42.1,185200.0,30.4847,30.5791,30.4847,30.5791,185200.0
2008-08-19 15:15:00,42.1,42.2,42.09,42.13,314200.0,30.5791,30.6517,30.5718,30.6009,314200.0
2008-08-19 15:20:00,42.13,42.3,42.13,42.28,245400.0,30.6009,30.7244,30.6009,30.7098,245400.0
2008-08-19 15:25:00,42.27,42.37,42.27,42.3,160800.0,30.7026,30.7752,30.7026,30.7244,160800.0
2008-08-19 15:30:00,42.29,42.34,42.22,42.24,177400.0,30.7171,30.7534,30.6662,30.6808,177400.0
2008-08-19 15:35:00,42.24,42.37,42.22,42.33,177400.0,30.6808,30.7752,30.6662,30.7461,177400.0
2008-08-19 15:40:00,42.33,42.34,42.24,42.27,258600.0,30.7461,30.7534,30.6808,30.7026,258600.0
2008-08-19 15:45:00,42.27,42.38,42.27,42.3,190000.0,30.7026,30.7825,30.7026,30.7244,190000.0
2008-08-19 15:50:00,42.3,42.38,42.28,42.31,260200.0,30.7244,30.7825,30.7098,30.7316,260200.0
2008-08-19 15:55:00,42.31,42.34,42.23,42.27,635400.0,30.7316,30.7534,30.6735,30.7026,635400.0
2008-08-20 09:30:00,44.25,44.42,43.74,43.84,1487200.0,32.1407,32.2642,31.7703,31.8429,1487200.0
2008-08-20 09:35:00,43.87,44.3,43.85,44.18,976400.0,31.8647,32.177,31.8502,32.0899,976400.0
2008-08-20 09:40:00,44.18,44.44,44.17,44.38,684000.0,32.0899,32.2787,32.0826,32.2351,684000.0
2008-08-20 09:45:00,44.38,44.47,43.99,44.05,528200.0,32.2351,32.3005,31.9519,31.9955,528200.0
2008-08-20 09:50:00,44.05,44.47,44.03,44.44,643200.0,31.9955,32.3005,31.9809,32.2787,643200.0
2008-08-20 09:55:00,44.44,44.48,44.24,44.33,670000.0,32.2787,32.3078,32.1335,32.1988,670000.0
2008-08-20 10:00:00,44.32,44.44,44.32,44.43,406000.0,32.1916,32.2787,32.1916,32.2715,406000.0
2008-08-20 10:05:00,44.43,44.96,44.41,44.93,1072200.0,32.2715,32.6564,32.2569,32.6346,1072200.0
2008-08-20 10:10:00,44.95,44.98,44.66,44.88,543400.0,32.6492,32.671,32.4385,32.5983,543400.0
2008-08-20 10:15:00,44.88,45.0,44.84,44.96,294800.0,32.5983,32.6855,32.5693,32.6564,294800.0
2008-08-20 10:20:00,44.96,45.41,44.96,45.38,702400.0,32.6564,32.9833,32.6564,32.9615,702400.0
2008-08-20 10:25:00,45.38,45.44,44.93,44.99,603200.0,32.9615,33.0051,32.6346,32.6782,603200.0
2008-08-20 10:30:00,44.95,45.08,44.79,44.81,418000.0,32.6492,32.7436,32.5329,32.5475,418000.0
2008-08-20 10:35:00,44.8,44.85,44.54,44.62,738800.0,32.5402,32.5765,32.3514,32.4095,738800.0
2008-08-20 10:40:00,44.6,44.92,44.55,44.88,493200.0,32.3949,32.6274,32.3586,32.5983,493200.0
2008-08-20 10:45:00,44.88,44.98,44.77,44.79,262000.0,32.5983,32.671,32.5184,32.5329,262000.0
2008-08-20 10:50:00,44.79,44.79,44.28,44.28,417400.0,32.5329,32.5329,32.1625,32.1625,417400.0
2008-08-20 10:55:00,44.27,44.72,44.21,44.37,573800.0,32.1553,32.4821,32.1117,32.2279,573800.0
2008-08-20 11:00:00,44.38,44.56,44.34,44.52,463600.0,32.2351,32.3659,32.2061,32.3368,463600.0
2008-08-20 11:05:00,44.51,44.51,44.18,44.27,524000.0,32.3296,32.3296,32.0899,32.1553,524000.0
2008-08-20 11:10:00,44.26,44.29,44.0,44.09,516000.0,32.148,32.1698,31.9591,32.0245,516000.0
2008-08-20 11:15:00,44.1,44.12,43.97,43.99,515600.0,32.0318,32.0463,31.9373,31.9519,515600.0
2008-08-20 11:20:00,43.99,44.13,43.9,43.95,388600.0,31.9519,32.0536,31.8865,31.9228,388600.0
2008-08-20 11:25:00,43.95,44.1,43.88,44.1,369600.0,31.9228,32.0318,31.872,32.0318,369600.0
2008-08-20 11:30:00,44.1,44.12,43.95,43.98,245400.0,32.0318,32.0463,31.9228,31.9446,245400.0
2008-08-20 11:35:00,43.99,44.11,43.93,44.0,290800.0,31.9519,32.039,31.9083,31.9591,290800.0
2008-08-20 11:40:00,44.02,44.1,43.91,44.01,272600.0,31.9737,32.0318,31.8938,31.9664,272600.0
2008-08-20 11:45:00,44.01,44.04,43.96,43.96,221600.0,31.9664,31.9882,31.9301,31.9301,221600.0
2008-08-20 11:50:00,43.98,44.02,43.95,43.99,222800.0,31.9446,31.9737,31.9228,31.9519,222800.0
2008-08-20 11:55:00,44.0,44.09,43.98,44.05,348600.0,31.9591,32.0245,31.9446,31.9955,348600.0
2008-08-20 12:00:00,44.05,44.42,44.05,44.27,375800.0,31.9955,32.2642,31.9955,32.1553,375800.0
2008-08-20 12:05:00,44.26,44.37,44.19,44.25,576000.0,32.148,32.2279,32.0971,32.1407,576000.0
2008-08-20 12:10:00,44.25,44.37,44.1,44.1,356200.0,32.1407,32.2279,32.0318,32.0318,356200.0
2008-08-20 12:15:00,44.09,44.33,44.03,44.29,275000.0,32.0245,32.1988,31.9809,32.1698,275000.0
2008-08-20 12:20:00,44.3,44.34,44.24,44.31,134200.0,32.177,32.2061,32.1335,32.1843,134200.0
2008-08-20 12:25:00,44.31,44.46,44.31,44.41,354800.0,32.1843,32.2933,32.1843,32.2569,354800.0
2008-08-20 12:30:00,44.41,44.51,44.33,44.4,510200.0,32.2569,32.3296,32.1988,32.2497,510200.0
2008-08-20 12:35:00,44.41,44.44,44.31,44.41,181400.0,32.2569,32.2787,32.1843,32.2569,181400.0
2008-08-20 12:40:00,44.4,44.41,44.21,44.38,266200.0,32.2497,32.2569,32.1117,32.2351,266200.0
2008-08-20 12:45:00,44.38,44.5,44.32,44.35,341000.0,32.2351,32.3223,32.1916,32.2134,341000.0
2008-08-20 12:50:00,44.35,44.37,44.21,44.34,159000.0,32.2134,32.2279,32.1117,32.2061,159000.0
2008-08-20 12:55:00,44.35,44.47,44.29,44.35,158000.0,32.2134,32.3005,32.1698,32.2134,158000.0
2008-08-20 13:00:00,44.35,44.47,44.33,44.47,160600.0,32.2134,32.3005,32.1988,32.3005,160600.0
2008-08-20 13:05:00,44.47,44.5,44.35,44.35,106400.0,32.3005,32.3223,32.2134,32.2134,106400.0
2008-08-20 13:10:00,44.35,44.57,44.34,44.48,126600.0,32.2134,32.3732,32.2061,32.3078,126600.0
2008-08-20 13:15:00,44.48,44.49,44.37,44.49,121200.0,32.3078,32.315,32.2279,32.315,121200.0
2008-08-20 13:20:00,44.49,44.55,44.44,44.52,166200.0,32.315,32.3586,32.2787,32.3368,166200.0
2008-08-20 13:25:00,44.52,44.56,44.49,44.5,154200.0,32.3368,32.3659,32.315,32.3223,154200.0
2008-08-20 13:30:00,44.5,44.59,44.49,44.51,110400.0,32.3223,32.3877,32.315,32.3296,110400.0
2008-08-20 13:35:00,44.52,44.59,44.5,44.54,82200.0,32.3368,32.3877,32.3223,32.3514,82200.0
2008-08-20 13:40:00,44.54,44.64,44.52,44.63,157000.0,32.3514,32.424,32.3368,32.4167,157000.0
2008-08-20 13:45:00,44.63,44.68,44.42,44.58,353600.0,32.4167,32.4531,32.2642,32.3804,353600.0
2008-08-20 13:50:00,44.58,44.66,44.57,44.6,165400.0,32.3804,32.4385,32.3732,32.3949,165400.0
2008-08-20 13:55:00,44.61,44.66,44.59,44.63,90400.0,32.4022,32.4385,32.3877,32.4167,90400.0
2008-08-20 14:00:00,44.63,44.69,44.6,44.65,177600.0,32.4167,32.4603,32.3949,32.4313,177600.0
2008-08-20 14:05:00,44.65,44.74,44.63,44.67,244800.0,32.4313,32.4966,32.4167,32.4458,244800.0
2008-08-20 14:10:00,44.67,44.74,44.64,44.74,224600.0,32.4458,32.4966,32.424,32.4966,224600.0
2008-08-20 14:15:00,44.74,44.97,44.3,44.95,247600.0,32.4966,32.6637,32.177,32.6492,247600.0
2008-08-20 14:20:00,44.95,45.01,44.93,44.97,339400.0,32.6492,32.6927,32.6346,32.6637,339400.0
2008-08-20 14:25:00,44.98,45.01,44.96,44.96,316600.0,32.671,32.6927,32.6564,32.6564,316600.0
2008-08-20 14:30:00,44.96,44.98,44.92,44.95,168200.0,32.6564,32.671,32.6274,32.6492,168200.0
2008-08-20 14:35:00,44.95,44.99,44.91,44.98,231000.0,32.6492,32.6782,32.6201,32.671,231000.0
2008-08-20 14:40:00,44.96,44.99,44.96,44.97,114000.0,32.6564,32.6782,32.6564,32.6637,114000.0
2008-08-20 14:45:00,44.97,45.08,44.94,45.05,218000.0,32.6637,32.7436,32.6419,32.7218,218000.0
2008-08-20 14:50:00,45.06,45.24,45.05,45.24,294800.0,32.7291,32.8598,32.7218,32.8598,294800.0
2008-08-20 14:55:00,45.24,45.33,45.08,45.15,275000.0,32.8598,32.9252,32.7436,32.7944,275000.0
2008-08-20 15:00:00,45.14,45.32,45.07,45.32,259200.0,32.7872,32.9179,32.7363,32.9179,259200.0
2008-08-20 15:05:00,45.32,45.4,45.24,45.33,315000.0,32.9179,32.976,32.8598,32.9252,315000.0
2008-08-20 15:10:00,45.32,45.45,45.31,45.45,256200.0,32.9179,33.0123,32.9106,33.0123,256200.0
2008-08-20 15:15:00,45.44,45.48,45.35,45.38,214800.0,33.0051,33.0341,32.9397,32.9615,214800.0
2008-08-20 15:20:00,45.37,45.37,45.22,45.27,314200.0,32.9542,32.9542,32.8453,32.8816,314200.0
2008-08-20 15:25:00,45.26,45.42,44.54,45.39,688000.0,32.8743,32.9905,32.3514,32.9688,688000.0
2008-08-20 15:30:00,45.39,45.42,45.29,45.3,386800.0,32.9688,32.9905,32.8961,32.9034,386800.0
2008-08-20 15:35:00,45.3,45.4,45.28,45.35,734200.0,32.9034,32.976,32.8889,32.9397,734200.0
2008-08-20 15:40:00,45.35,45.63,45.35,45.57,666400.0,32.9397,33.1431,32.9397,33.0995,666400.0
2008-08-20 15:45:00,45.57,45.6,45.48,45.51,683800.0,33.0995,33.1213,33.0341,33.0559,683800.0
2008-08-20 15:50:00,45.51,45.58,45.22,45.22,928800.0,33.0559,33.1068,32.8453,32.8453,928800.0
2008-08-20 15:55:00,45.22,45.55,45.2,45.46,805000.0,32.8453,33.085,32.8308,33.0196,805000.0
2008-08-21 09:30:00,46.49,47.12,46.38,47.0,1202000.0,33.7677,34.2253,33.6878,34.1382,1202000.0
2008-08-21 09:35:00,46.96,47.02,46.4,46.49,1013800.0,34.1091,34.1527,33.7024,33.7677,1013800.0
2008-08-21 09:40:00,46.49,46.75,46.35,46.7,759200.0,33.7677,33.9566,33.666,33.9203,759200.0
2008-08-21 09:45:00,46.7,47.25,46.65,47.0,1009600.0,33.9203,34.3198,33.8839,34.1382,1009600.0
2008-08-21 09:50:00,47.01,47.25,47.0,47.11,798200.0,34.1454,34.3198,34.1382,34.2181,798200.0
2008-08-21 09:55:00,47.11,47.13,46.81,46.84,1134400.0,34.2181,34.2326,34.0002,34.022,1134400.0
2008-08-21 10:00:00,46.83,46.88,46.55,46.76,583800.0,34.0147,34.051,33.8113,33.9638,583800.0
2008-08-21 10:05:00,46.78,46.88,46.73,46.79,387400.0,33.9784,34.051,33.9421,33.9856,387400.0
2008-08-21 10:10:00,46.8,46.82,46.68,46.81,481600.0,33.9929,34.0074,33.9057,34.0002,481600.0
2008-08-21 10:15:00,46.81,46.89,46.78,46.88,419800.0,34.0002,34.0583,33.9784,34.051,419800.0
2008-08-21 10:20:00,46.88,46.94,46.74,46.76,563200.0,34.051,34.0946,33.9493,33.9638,563200.0
2008-08-21 10:25:00,46.77,46.89,46.5,46.88,292400.0,33.9711,34.0583,33.775,34.051,292400.0
2008-08-21 10:30:00,46.86,46.88,46.71,46.74,299800.0,34.0365,34.051,33.9275,33.9493,299800.0
2008-08-21 10:35:00,46.74,46.74,46.55,46.65,380200.0,33.9493,33.9493,33.8113,33.8839,380200.0
2008-08-21 10:40:00,46.66,46.88,46.63,46.8,326800.0,33.8912,34.051,33.8694,33.9929,326800.0
2008-08-21 10:45:00,46.8,46.87,46.67,46.68,231200.0,33.9929,34.0437,33.8985,33.9057,231200.0
2008-08-21 10:50:00,46.67,46.7,46.6,46.65,310800.0,33.8985,33.9203,33.8476,33.8839,310800.0
2008-08-21 10:55:00,46.65,46.65,46.55,46.56,197200.0,33.8839,33.8839,33.8113,33.8186,197200.0
2008-08-21 11:00:00,46.54,46.62,46.46,46.58,358200.0,33.8041,33.8622,33.7459,33.8331,358200.0
2008-08-21 11:05:00,46.58,46.68,46.52,46.59,186600.0,33.8331,33.9057,33.7895,33.8404,186600.0
2008-08-21 11:10:00,46.6,46.6,46.5,46.52,164000.0,33.8476,33.8476,33.775,33.7895,164000.0
2008-08-21 11:15:00,46.51,46.56,46.18,46.22,449000.0,33.7823,33.8186,33.5426,33.5716,449000.0
2008-08-21 11:20:00,46.22,46.34,46.12,46.24,519400.0,33.5716,33.6588,33.499,33.5861,519400.0
2008-08-21 11:25:00,46.26,46.27,46.08,46.09,236400.0,33.6007,33.6079,33.4699,33.4772,236400.0
2008-08-21 11:30:00,46.1,46.42,46.09,46.37,1032600.0,33.4845,33.7169,33.4772,33.6806,1032600.0
2008-08-21 11:35:00,46.39,46.85,46.37,46.52,427000.0,33.6951,34.0292,33.6806,33.7895,427000.0
2008-08-21 11:40:00,46.52,46.69,46.47,46.65,381800.0,33.7895,33.913,33.7532,33.8839,381800.0
2008-08-21 11:45:00,46.63,46.75,46.62,46.75,155600.0,33.8694,33.9566,33.8622,33.9566,155600.0
2008-08-21 11:50:00,46.73,46.83,46.65,46.66,185600.0,33.9421,34.0147,33.8839,33.8912,185600.0
2008-08-21 11:55:00,46.65,46.74,46.46,46.47,558200.0,33.8839,33.9493,33.7459,33.7532,558200.0
2008-08-21 12:00:00,46.47,46.59,46.41,46.41,136400.0,33.7532,33.8404,33.7096,33.7096,136400.0
2008-08-21 12:05:00,46.42,46.42,46.24,46.27,250400.0,33.7169,33.7169,33.5861,33.6079,250400.0
2008-08-21 12:10:00,46.27,46.4,46.23,46.38,147400.0,33.6079,33.7024,33.5789,33.6878,147400.0
2008-08-21 12:15:00,46.38,46.44,46.25,46.43,219400.0,33.6878,33.7314,33.5934,33.7242,219400.0
2008-08-21 12:20:00,46.43,46.48,46.25,46.31,202400.0,33.7242,33.7605,33.5934,33.637,202400.0
2008-08-21 12:25:00,46.32,46.62,46.27,46.6,161000.0,33.6443,33.8622,33.6079,33.8476,161000.0
2008-08-21 12:30:00,46.6,46.66,46.48,46.48,252400.0,33.8476,33.8912,33.7605,33.7605,252400.0
2008-08-21 12:35:00,46.49,46.61,46.45,46.6,111800.0,33.7677,33.8549,33.7387,33.8476,111800.0
2008-08-21 12:40:00,46.6,46.7,46.54,46.58,131200.0,33.8476,33.9203,33.8041,33.8331,131200.0
2008-08-21 12:45:00,46.56,46.63,46.56,46.63,93200.0,33.8186,33.8694,33.8186,33.8694,93200.0
2008-08-21 12:50:00,46.63,46.67,46.55,46.65,90200.0,33.8694,33.8985,33.8113,33.8839,90200.0
2008-08-21 12:55:00,46.66,46.67,46.63,46.65,102600.0,33.8912,33.8985,33.8694,33.8839,102600.0
2008-08-21 13:00:00,46.65,46.67,46.59,46.63,102400.0,33.8839,33.8985,33.8404,33.8694,102400.0
2008-08-21 13:05:00,46.65,46.68,46.6,46.63,101000.0,33.8839,33.9057,33.8476,33.8694,101000.0
2008-08-21 13:10:00,46.64,46.97,46.57,46.91,308400.0,33.8767,34.1164,33.8258,34.0728,308400.0
2008-08-21 13:15:00,46.92,47.01,46.88,46.95,352400.0,34.0801,34.1454,34.051,34.1019,352400.0
2008-08-21 13:20:00,46.95,47.05,46.92,47.03,165600.0,34.1019,34.1745,34.0801,34.16,165600.0
2008-08-21 13:25:00,47.03,47.08,46.99,47.08,233000.0,34.16,34.1963,34.1309,34.1963,233000.0
2008-08-21 13:30:00,47.07,47.16,47.05,47.09,158800.0,34.189,34.2544,34.1745,34.2035,158800.0
2008-08-21 13:35:00,47.09,47.11,47.0,47.02,139400.0,34.2035,34.2181,34.1382,34.1527,139400.0
2008-08-21 13:40:00,47.01,47.16,46.99,47.1,126800.0,34.1454,34.2544,34.1309,34.2108,126800.0
2008-08-21 13:45:00,47.09,47.16,47.05,47.11,79000.0,34.2035,34.2544,34.1745,34.2181,79000.0
2008-08-21 13:50:00,47.13,47.16,47.08,47.1,78600.0,34.2326,34.2544,34.1963,34.2108,78600.0
2008-08-21 13:55:00,47.1,47.15,47.0,47.02,123600.0,34.2108,34.2471,34.1382,34.1527,123600.0
2008-08-21 14:00:00,47.02,47.07,46.95,46.99,90000.0,34.1527,34.189,34.1019,34.1309,90000.0
2008-08-21 14:05:00,46.99,47.08,46.97,47.07,73400.0,34.1309,34.1963,34.1164,34.189,73400.0
2008-08-21 14:10:00,47.06,47.13,46.96,47.07,140600.0,34.1818,34.2326,34.1091,34.189,140600.0
2008-08-21 14:15:00,47.08,47.1,47.0,47.06,104200.0,34.1963,34.2108,34.1382,34.1818,104200.0
2008-08-21 14:20:00,47.06,47.12,47.01,47.08,149600.0,34.1818,34.2253,34.1454,34.1963,149600.0
2008-08-21 14:25:00,47.09,47.1,47.03,47.06,135200.0,34.2035,34.2108,34.16,34.1818,135200.0
2008-08-21 14:30:00,47.06,47.13,47.02,47.04,123400.0,34.1818,34.2326,34.1527,34.1672,123400.0
2008-08-21 14:35:00,47.04,47.09,47.02,47.05,112600.0,34.1672,34.2035,34.1527,34.1745,112600.0
2008-08-21 14:40:00,47.04,47.05,46.88,46.98,158400.0,34.1672,34.1745,34.051,34.1236,158400.0
2008-08-21 14:45:00,46.97,47.1,46.96,47.1,101000.0,34.1164,34.2108,34.1091,34.2108,101000.0
2008-08-21 14:50:00,47.09,47.1,47.02,47.1,113000.0,34.2035,34.2108,34.1527,34.2108,113000.0
2008-08-21 14:55:00,47.1,47.22,47.09,47.12,171800.0,34.2108,34.298,34.2035,34.2253,171800.0
2008-08-21 15:00:00,47.13,47.18,47.11,47.16,84200.0,34.2326,34.2689,34.2181,34.2544,84200.0
2008-08-21 15:05:00,47.16,47.19,47.05,47.11,107400.0,34.2544,34.2762,34.1745,34.2181,107400.0
2008-08-21 15:10:00,47.12,47.24,47.12,47.2,99800.0,34.2253,34.3125,34.2253,34.2834,99800.0
2008-08-21 15:15:00,47.2,47.24,47.19,47.19,112600.0,34.2834,34.3125,34.2762,34.2762,112600.0
2008-08-21 15:20:00,47.19,47.38,47.14,47.35,325800.0,34.2762,34.4142,34.2399,34.3924,325800.0
2008-08-21 15:25:00,47.35,47.37,47.19,47.24,120400.0,34.3924,34.4069,34.2762,34.3125,120400.0
2008-08-21 15:30:00,47.24,47.24,47.02,47.14,208000.0,34.3125,34.3125,34.1527,34.2399,208000.0
2008-08-21 15:35:00,47.13,47.15,46.95,46.95,200400.0,34.2326,34.2471,34.1019,34.1019,200400.0
2008-08-21 15:40:00,46.95,46.99,46.93,46.97,187400.0,34.1019,34.1309,34.0873,34.1164,187400.0
2008-08-21 15:45:00,46.95,47.0,46.87,46.98,224400.0,34.1019,34.1382,34.0437,34.1236,224400.0
2008-08-21 15:50:00,47.0,47.0,46.77,46.81,270000.0,34.1382,34.1382,33.9711,34.0002,270000.0
2008-08-21 15:55:00,46.81,46.85,46.72,46.8,465800.0,34.0002,34.0292,33.9348,33.9929,465800.0
2008-08-22 09:30:00,46.35,46.57,45.71,46.39,648600.0,33.666,33.8258,33.2012,33.6951,648600.0
2008-08-22 09:35:00,46.42,46.44,45.92,46.25,381800.0,33.7169,33.7314,33.3537,33.5934,381800.0
2008-08-22 09:40:00,46.26,46.48,45.99,46.1,352600.0,33.6007,33.7605,33.4046,33.4845,352600.0
2008-08-22 09:45:00,46.15,46.19,45.95,46.02,294800.0,33.5208,33.5498,33.3755,33.4264,294800.0
2008-08-22 09:50:00,46.03,46.36,45.99,46.21,470600.0,33.4336,33.6733,33.4046,33.5644,470600.0
2008-08-22 09:55:00,46.22,46.24,45.93,45.97,225000.0,33.5716,33.5861,33.361,33.39,225000.0
2008-08-22 10:00:00,45.98,46.13,45.71,46.13,278200.0,33.3973,33.5063,33.2012,33.5063,278200.0
2008-08-22 10:05:00,46.11,46.43,46.11,46.26,299600.0,33.4917,33.7242,33.4917,33.6007,299600.0
2008-08-22 10:10:00,46.26,46.41,46.17,46.34,159400.0,33.6007,33.7096,33.5353,33.6588,159400.0
2008-08-22 10:15:00,46.35,46.51,46.32,46.44,157000.0,33.666,33.7823,33.6443,33.7314,157000.0
2008-08-22 10:20:00,46.43,46.54,46.34,46.5,137000.0,33.7242,33.8041,33.6588,33.775,137000.0
2008-08-22 10:25:00,46.51,46.63,46.43,46.53,224400.0,33.7823,33.8694,33.7242,33.7968,224400.0
2008-08-22 10:30:00,46.54,46.58,46.4,46.5,118800.0,33.8041,33.8331,33.7024,33.775,118800.0
2008-08-22 10:35:00,46.49,46.57,46.41,46.57,142000.0,33.7677,33.8258,33.7096,33.8258,142000.0
2008-08-22 10:40:00,46.57,46.59,46.27,46.3,90200.0,33.8258,33.8404,33.6079,33.6297,90200.0
2008-08-22 10:45:00,46.3,46.37,46.23,46.27,87400.0,33.6297,33.6806,33.5789,33.6079,87400.0
2008-08-22 10:50:00,46.28,46.29,46.19,46.19,79200.0,33.6152,33.6225,33.5498,33.5498,79200.0
2008-08-22 10:55:00,46.19,46.2,46.03,46.05,67000.0,33.5498,33.5571,33.4336,33.4481,67000.0
2008-08-22 11:00:00,46.05,46.13,46.01,46.12,109200.0,33.4481,33.5063,33.4191,33.499,109200.0
2008-08-22 11:05:00,46.13,46.23,46.11,46.16,67400.0,33.5063,33.5789,33.4917,33.528,67400.0
2008-08-22 11:10:00,46.15,46.24,46.08,46.19,144600.0,33.5208,33.5861,33.4699,33.5498,144600.0
2008-08-22 11:15:00,46.2,46.22,45.93,45.99,144000.0,33.5571,33.5716,33.361,33.4046,144000.0
2008-08-22 11:20:00,45.99,46.02,45.98,45.99,131600.0,33.4046,33.4264,33.3973,33.4046,131600.0
2008-08-22 11:25:00,46.0,46.09,45.98,45.99,143600.0,33.4118,33.4772,33.3973,33.4046,143600.0
2008-08-22 11:30:00,46.01,46.07,45.94,46.05,107200.0,33.4191,33.4627,33.3682,33.4481,107200.0
2008-08-22 11:35:00,46.04,46.08,45.99,46.0,65000.0,33.4409,33.4699,33.4046,33.4118,65000.0
2008-08-22 11:40:00,46.0,46.1,45.87,45.87,176800.0,33.4118,33.4845,33.3174,33.3174,176800.0
2008-08-22 11:45:00,45.88,45.99,45.85,45.91,69000.0,33.3247,33.4046,33.3029,33.3465,69000.0
2008-08-22 11:50:00,45.93,46.08,45.89,46.08,110000.0,33.361,33.4699,33.3319,33.4699,110000.0
2008-08-22 11:55:00,46.08,46.16,46.02,46.13,76600.0,33.4699,33.528,33.4264,33.5063,76600.0
2008-08-22 12:00:00,46.14,46.19,45.99,46.06,92600.0,33.5135,33.5498,33.4046,33.4554,92600.0
2008-08-22 12:05:00,46.04,46.09,46.04,46.07,25800.0,33.4409,33.4772,33.4409,33.4627,25800.0
2008-08-22 12:10:00,46.06,46.06,45.96,46.01,47200.0,33.4554,33.4554,33.3828,33.4191,47200.0
2008-08-22 12:15:00,46.01,46.01,45.95,45.95,32200.0,33.4191,33.4191,33.3755,33.3755,32200.0
2008-08-22 12:20:00,45.95,45.95,45.76,45.82,69200.0,33.3755,33.3755,33.2375,33.2811,69200.0
2008-08-22 12:25:00,45.82,45.91,45.81,45.89,46400.0,33.2811,33.3465,33.2738,33.3319,46400.0
2008-08-22 12:30:00,45.88,45.9,45.78,45.88,72400.0,33.3247,33.3392,33.252,33.3247,72400.0
2008-08-22 12:35:00,45.87,45.94,45.77,45.94,63400.0,33.3174,33.3682,33.2448,33.3682,63400.0
2008-08-22 12:40:00,45.94,46.07,45.94,45.97,114600.0,33.3682,33.4627,33.3682,33.39,114600.0
2008-08-22 12:45:00,45.97,45.97,45.88,45.89,39400.0,33.39,33.39,33.3247,33.3319,39400.0
2008-08-22 12:50:00,45.89,45.91,45.75,45.79,66200.0,33.3319,33.3465,33.2302,33.2593,66200.0
2008-08-22 12:55:00,45.79,45.95,45.77,45.87,73000.0,33.2593,33.3755,33.2448,33.3174,73000.0
2008-08-22 13:00:00,45.85,45.85,45.77,45.8,49600.0,33.3029,33.3029,33.2448,33.2666,49600.0
2008-08-22 13:05:00,45.77,46.08,45.7,45.7,111800.0,33.2448,33.4699,33.1939,33.1939,111800.0
2008-08-22 13:10:00,45.71,45.74,45.61,45.69,77200.0,33.2012,33.223,33.1286,33.1867,77200.0
2008-08-22 13:15:00,45.73,45.73,45.6,45.62,66200.0,33.2157,33.2157,33.1213,33.1358,66200.0
2008-08-22 13:20:00,45.62,45.62,45.54,45.54,53000.0,33.1358,33.1358,33.0777,33.0777,53000.0
2008-08-22 13:25:00,45.56,45.59,45.51,45.56,63200.0,33.0922,33.114,33.0559,33.0922,63200.0
2008-08-22 13:30:00,45.55,45.58,45.5,45.52,61600.0,33.085,33.1068,33.0487,33.0632,61600.0
2008-08-22 13:35:00,45.52,45.54,45.44,45.52,234000.0,33.0632,33.0777,33.0051,33.0632,234000.0
2008-08-22 13:40:00,45.52,45.58,45.47,45.57,103200.0,33.0632,33.1068,33.0269,33.0995,103200.0
2008-08-22 13:45:00,45.59,45.67,45.56,45.58,96400.0,33.114,33.1721,33.0922,33.1068,96400.0
2008-08-22 13:50:00,45.62,45.63,45.53,45.58,86400.0,33.1358,33.1431,33.0704,33.1068,86400.0
2008-08-22 13:55:00,45.58,45.63,45.56,45.6,68400.0,33.1068,33.1431,33.0922,33.1213,68400.0
2008-08-22 14:00:00,45.6,45.61,45.47,45.47,127000.0,33.1213,33.1286,33.0269,33.0269,127000.0
2008-08-22 14:05:00,45.47,45.49,45.24,45.27,201200.0,33.0269,33.0414,32.8598,32.8816,201200.0
2008-08-22 14:10:00,45.27,45.29,45.21,45.23,81000.0,32.8816,32.8961,32.838,32.8525,81000.0
2008-08-22 14:15:00,45.23,45.27,45.13,45.27,174000.0,32.8525,32.8816,32.7799,32.8816,174000.0
2008-08-22 14:20:00,45.27,45.27,45.1,45.12,194800.0,32.8816,32.8816,32.7581,32.7726,194800.0
2008-08-22 14:25:00,45.13,45.17,45.04,45.04,135800.0,32.7799,32.809,32.7145,32.7145,135800.0
2008-08-22 14:30:00,45.04,45.07,44.97,45.02,170800.0,32.7145,32.7363,32.6637,32.7,170800.0
2008-08-22 14:35:00,45.01,45.08,44.98,45.05,181000.0,32.6927,32.7436,32.671,32.7218,181000.0
2008-08-22 14:40:00,45.04,45.21,45.02,45.09,177800.0,32.7145,32.838,32.7,32.7509,177800.0
2008-08-22 14:45:00,45.1,45.21,45.1,45.1,89600.0,32.7581,32.838,32.7581,32.7581,89600.0
2008-08-22 14:50:00,45.11,45.12,45.02,45.07,100200.0,32.7654,32.7726,32.7,32.7363,100200.0
2008-08-22 14:55:00,45.07,45.15,45.07,45.09,90600.0,32.7363,32.7944,32.7363,32.7509,90600.0
2008-08-22 15:00:00,45.09,45.1,45.02,45.06,163800.0,32.7509,32.7581,32.7,32.7291,163800.0
2008-08-22 15:05:00,45.05,45.09,45.0,45.08,174200.0,32.7218,32.7509,32.6855,32.7436,174200.0
2008-08-22 15:10:00,45.09,45.19,45.09,45.15,252800.0,32.7509,32.8235,32.7509,32.7944,252800.0
2008-08-22 15:15:00,45.16,45.16,45.02,45.02,152400.0,32.8017,32.8017,32.7,32.7,152400.0
2008-08-22 15:20:00,45.05,45.18,45.05,45.18,143600.0,32.7218,32.8162,32.7218,32.8162,143600.0
2008-08-22 15:25:00,45.17,45.28,45.17,45.25,131200.0,32.809,32.8889,32.809,32.8671,131200.0
2008-08-22 15:30:00,45.24,45.35,45.24,45.25,273800.0,32.8598,32.9397,32.8598,32.8671,273800.0
2008-08-22 15:35:00,45.25,45.49,45.24,45.42,205400.0,32.8671,33.0414,32.8598,32.9905,205400.0
2008-08-22 15:40:00,45.4,45.44,45.29,45.4,215000.0,32.976,33.0051,32.8961,32.976,215000.0
2008-08-22 15:45:00,45.41,45.5,45.35,45.47,178600.0,32.9833,33.0487,32.9397,33.0269,178600.0
2008-08-22 15:50:00,45.48,45.49,45.37,45.38,156000.0,33.0341,33.0414,32.9542,32.9615,156000.0
2008-08-22 15:55:00,45.37,45.45,45.27,45.35,405400.0,32.9542,33.0123,32.8816,32.9397,405400.0
2008-08-25 09:30:00,45.8,45.8,44.9,45.49,272400.0,33.2666,33.2666,32.6128,33.0414,272400.0
2008-08-25 09:35:00,45.49,45.81,45.2,45.49,300400.0,33.0414,33.2738,32.8308,33.0414,300400.0
2008-08-25 09:40:00,45.47,45.65,45.19,45.29,233600.0,33.0269,33.1576,32.8235,32.8961,233600.0
2008-08-25 09:45:00,45.27,45.72,45.24,45.69,284800.0,32.8816,33.2084,32.8598,33.1867,284800.0
2008-08-25 09:50:00,45.73,45.81,45.58,45.69,279400.0,33.2157,33.2738,33.1068,33.1867,279400.0
2008-08-25 09:55:00,45.68,45.86,45.5,45.5,171600.0,33.1794,33.3101,33.0487,33.0487,171600.0
2008-08-25 10:00:00,45.52,45.67,45.38,45.52,285800.0,33.0632,33.1721,32.9615,33.0632,285800.0
2008-08-25 10:05:00,45.5,45.56,45.3,45.4,181400.0,33.0487,33.0922,32.9034,32.976,181400.0
2008-08-25 10:10:00,45.43,45.43,45.16,45.18,181800.0,32.9978,32.9978,32.8017,32.8162,181800.0
2008-08-25 10:15:00,45.2,45.26,45.12,45.15,159200.0,32.8308,32.8743,32.7726,32.7944,159200.0
2008-08-25 10:20:00,45.17,45.19,44.81,44.85,220000.0,32.809,32.8235,32.5475,32.5765,220000.0
2008-08-25 10:25:00,44.85,44.85,44.55,44.63,282800.0,32.5765,32.5765,32.3586,32.4167,282800.0
2008-08-25 10:30:00,44.63,44.67,44.23,44.31,415600.0,32.4167,32.4458,32.1262,32.1843,415600.0
2008-08-25 10:35:00,44.31,44.32,43.88,44.0,640200.0,32.1843,32.1916,31.872,31.9591,640200.0
2008-08-25 10:40:00,43.98,44.02,43.76,43.92,426600.0,31.9446,31.9737,31.7848,31.901,426600.0
2008-08-25 10:45:00,43.92,44.18,43.84,43.97,406000.0,31.901,32.0899,31.8429,31.9373,406000.0
2008-08-25 10:50:00,43.97,44.18,43.85,44.09,322600.0,31.9373,32.0899,31.8502,32.0245,322600.0
2008-08-25 10:55:00,44.1,44.26,44.09,44.25,178400.0,32.0318,32.148,32.0245,32.1407,178400.0
2008-08-25 11:00:00,44.26,44.34,44.13,44.17,348200.0,32.148,32.2061,32.0536,32.0826,348200.0
2008-08-25 11:05:00,44.19,44.24,44.12,44.16,157800.0,32.0971,32.1335,32.0463,32.0754,157800.0
2008-08-25 11:10:00,44.17,44.21,44.0,44.15,132600.0,32.0826,32.1117,31.9591,32.0681,132600.0
2008-08-25 11:15:00,44.18,44.25,44.05,44.21,134800.0,32.0899,32.1407,31.9955,32.1117,134800.0
2008-08-25 11:20:00,44.22,44.44,44.07,44.35,238200.0,32.1189,32.2787,32.01,32.2134,238200.0
2008-08-25 11:25:00,44.34,44.49,44.31,44.41,124800.0,32.2061,32.315,32.1843,32.2569,124800.0
2008-08-25 11:30:00,44.41,44.47,44.27,44.38,117200.0,32.2569,32.3005,32.1553,32.2351,117200.0
2008-08-25 11:35:00,44.4,44.4,44.27,44.29,91200.0,32.2497,32.2497,32.1553,32.1698,91200.0
2008-08-25 11:40:00,44.27,44.42,44.27,44.39,62800.0,32.1553,32.2642,32.1553,32.2424,62800.0
2008-08-25 11:45:00,44.4,44.48,44.34,44.34,65200.0,32.2497,32.3078,32.2061,32.2061,65200.0
2008-08-25 11:50:00,44.35,44.46,44.33,44.4,67000.0,32.2134,32.2933,32.1988,32.2497,67000.0
2008-08-25 11:55:00,44.4,44.43,44.07,44.16,151200.0,32.2497,32.2715,32.01,32.0754,151200.0
2008-08-25 12:00:00,44.16,44.25,44.08,44.17,77400.0,32.0754,32.1407,32.0172,32.0826,77400.0
2008-08-25 12:05:00,44.18,44.18,44.0,44.01,181200.0,32.0899,32.0899,31.9591,31.9664,181200.0
2008-08-25 12:10:00,44.01,44.12,44.01,44.12,135400.0,31.9664,32.0463,31.9664,32.0463,135400.0
2008-08-25 12:15:00,44.12,44.15,44.02,44.05,156400.0,32.0463,32.0681,31.9737,31.9955,156400.0
2008-08-25 12:20:00,44.07,44.07,43.95,43.99,167400.0,32.01,32.01,31.9228,31.9519,167400.0
2008-08-25 12:25:00,43.99,44.04,43.85,43.92,130400.0,31.9519,31.9882,31.8502,31.901,130400.0
2008-08-25 12:30:00,43.92,43.93,43.77,43.83,129000.0,31.901,31.9083,31.7921,31.8357,129000.0
2008-08-25 12:35:00,43.83,43.83,43.75,43.77,121000.0,31.8357,31.8357,31.7776,31.7921,121000.0
2008-08-25 12:40:00,43.77,43.88,43.77,43.83,146000.0,31.7921,31.872,31.7921,31.8357,146000.0
2008-08-25 12:45:00,43.83,43.87,43.75,43.86,133600.0,31.8357,31.8647,31.7776,31.8574,133600.0
2008-08-25 12:50:00,43.86,43.87,43.77,43.78,112200.0,31.8574,31.8647,31.7921,31.7993,112200.0
2008-08-25 12:55:00,43.79,43.79,43.65,43.7,202200.0,31.8066,31.8066,31.7049,31.7412,202200.0
2008-08-25 13:00:00,43.7,43.79,43.66,43.76,88400.0,31.7412,31.8066,31.7122,31.7848,88400.0
2008-08-25 13:05:00,43.75,43.76,43.61,43.71,109200.0,31.7776,31.7848,31.6759,31.7485,109200.0
2008-08-25 13:10:00,43.7,43.74,43.66,43.68,60800.0,31.7412,31.7703,31.7122,31.7267,60800.0
2008-08-25 13:15:00,43.67,43.77,43.66,43.75,73200.0,31.7194,31.7921,31.7122,31.7776,73200.0
2008-08-25 13:20:00,43.75,43.79,43.74,43.77,64400.0,31.7776,31.8066,31.7703,31.7921,64400.0
2008-08-25 13:25:00,43.77,43.96,43.73,43.94,120600.0,31.7921,31.9301,31.763,31.9156,120600.0
2008-08-25 13:30:00,43.96,44.03,43.89,43.93,121600.0,31.9301,31.9809,31.8792,31.9083,121600.0
2008-08-25 13:35:00,43.93,43.94,43.72,43.72,102800.0,31.9083,31.9156,31.7558,31.7558,102800.0
2008-08-25 13:40:00,43.73,43.79,43.66,43.67,140000.0,31.763,31.8066,31.7122,31.7194,140000.0
2008-08-25 13:45:00,43.67,43.68,43.53,43.63,172200.0,31.7194,31.7267,31.6178,31.6904,172200.0
2008-08-25 13:50:00,43.63,43.77,43.63,43.76,80600.0,31.6904,31.7921,31.6904,31.7848,80600.0
2008-08-25 13:55:00,43.76,43.84,43.71,43.74,69600.0,31.7848,31.8429,31.7485,31.7703,69600.0
2008-08-25 14:00:00,43.74,43.74,43.62,43.62,68800.0,31.7703,31.7703,31.6831,31.6831,68800.0
2008-08-25 14:05:00,43.63,43.72,43.59,43.72,116600.0,31.6904,31.7558,31.6613,31.7558,116600.0
2008-08-25 14:10:00,43.71,43.8,43.71,43.76,72800.0,31.7485,31.8139,31.7485,31.7848,72800.0
2008-08-25 14:15:00,43.75,43.77,43.65,43.66,103400.0,31.7776,31.7921,31.7049,31.7122,103400.0
2008-08-25 14:20:00,43.67,43.8,43.66,43.74,59400.0,31.7194,31.8139,31.7122,31.7703,59400.0
2008-08-25 14:25:00,43.74,43.95,43.74,43.93,95800.0,31.7703,31.9228,31.7703,31.9083,95800.0
2008-08-25 14:30:00,43.95,44.1,43.93,44.09,127600.0,31.9228,32.0318,31.9083,32.0245,127600.0
2008-08-25 14:35:00,44.09,44.24,44.08,44.23,129200.0,32.0245,32.1335,32.0172,32.1262,129200.0
2008-08-25 14:40:00,44.23,44.23,44.1,44.2,68400.0,32.1262,32.1262,32.0318,32.1044,68400.0
2008-08-25 14:45:00,44.17,44.18,44.01,44.02,125400.0,32.0826,32.0899,31.9664,31.9737,125400.0
2008-08-25 14:50:00,44.04,44.11,44.03,44.1,98000.0,31.9882,32.039,31.9809,32.0318,98000.0
2008-08-25 14:55:00,44.1,44.1,43.93,43.96,168400.0,32.0318,32.0318,31.9083,31.9301,168400.0
2008-08-25 15:00:00,43.95,44.06,43.94,44.03,97200.0,31.9228,32.0027,31.9156,31.9809,97200.0
2008-08-25 15:05:00,44.03,44.09,44.0,44.05,146000.0,31.9809,32.0245,31.9591,31.9955,146000.0
2008-08-25 15:10:00,44.05,44.07,43.94,43.96,140200.0,31.9955,32.01,31.9156,31.9301,140200.0
2008-08-25 15:15:00,43.95,44.1,43.88,44.03,163400.0,31.9228,32.0318,31.872,31.9809,163400.0
2008-08-25 15:20:00,44.03,44.03,43.84,43.86,185600.0,31.9809,31.9809,31.8429,31.8574,185600.0
2008-08-25 15:25:00,43.88,43.94,43.81,43.85,132000.0,31.872,31.9156,31.8211,31.8502,132000.0
2008-08-25 15:30:00,43.85,43.9,43.8,43.9,171200.0,31.8502,31.8865,31.8139,31.8865,171200.0
2008-08-25 15:35:00,43.9,43.98,43.9,43.93,170000.0,31.8865,31.9446,31.8865,31.9083,170000.0
2008-08-25 15:40:00,43.92,43.93,43.83,43.85,312400.0,31.901,31.9083,31.8357,31.8502,312400.0
2008-08-25 15:45:00,43.84,43.87,43.78,43.82,319600.0,31.8429,31.8647,31.7993,31.8284,319600.0
2008-08-25 15:50:00,43.82,44.01,43.81,43.98,312000.0,31.8284,31.9664,31.8211,31.9446,312000.0
2008-08-25 15:55:00,43.99,44.02,43.88,43.95,349000.0,31.9519,31.9737,31.872,31.9228,349000.0
2008-08-26 09:30:00,43.63,44.18,43.5,43.57,258800.0,31.6904,32.0899,31.596,31.6468,258800.0
2008-08-26 09:35:00,43.56,44.09,43.56,43.86,390000.0,31.6395,32.0245,31.6395,31.8574,390000.0
2008-08-26 09:40:00,43.86,44.1,43.71,43.74,315200.0,31.8574,32.0318,31.7485,31.7703,315200.0
2008-08-26 09:45:00,43.74,43.79,43.56,43.57,334200.0,31.7703,31.8066,31.6395,31.6468,334200.0
2008-08-26 09:50:00,43.56,43.65,43.08,43.21,690600.0,31.6395,31.7049,31.2909,31.3853,690600.0
2008-08-26 09:55:00,43.22,43.42,43.12,43.41,235600.0,31.3926,31.5379,31.32,31.5306,235600.0
2008-08-26 10:00:00,43.4,43.49,43.08,43.27,376000.0,31.5233,31.5887,31.2909,31.4289,376000.0
2008-08-26 10:05:00,43.29,43.49,43.2,43.47,253800.0,31.4434,31.5887,31.3781,31.5742,253800.0
2008-08-26 10:10:00,43.49,43.72,43.4,43.71,356000.0,31.5887,31.7558,31.5233,31.7485,356000.0
2008-08-26 10:15:00,43.71,43.94,43.69,43.94,263200.0,31.7485,31.9156,31.734,31.9156,263200.0
2008-08-26 10:20:00,43.94,44.16,43.94,44.04,335600.0,31.9156,32.0754,31.9156,31.9882,335600.0
2008-08-26 10:25:00,44.05,44.14,43.79,43.82,250200.0,31.9955,32.0608,31.8066,31.8284,250200.0
2008-08-26 10:30:00,43.8,43.98,43.8,43.88,139200.0,31.8139,31.9446,31.8139,31.872,139200.0
2008-08-26 10:35:00,43.88,44.01,43.85,43.99,125400.0,31.872,31.9664,31.8502,31.9519,125400.0
2008-08-26 10:40:00,43.98,44.05,43.87,44.05,101400.0,31.9446,31.9955,31.8647,31.9955,101400.0
2008-08-26 10:45:00,44.04,44.12,44.02,44.1,122400.0,31.9882,32.0463,31.9737,32.0318,122400.0
2008-08-26 10:50:00,44.12,44.14,44.06,44.06,145800.0,32.0463,32.0608,32.0027,32.0027,145800.0
2008-08-26 10:55:00,44.09,44.27,44.07,44.21,217000.0,32.0245,32.1553,32.01,32.1117,217000.0
2008-08-26 11:00:00,44.2,44.27,44.18,44.27,144800.0,32.1044,32.1553,32.0899,32.1553,144800.0
2008-08-26 11:05:00,44.27,44.35,44.27,44.34,138000.0,32.1553,32.2134,32.1553,32.2061,138000.0
2008-08-26 11:10:00,44.33,44.42,44.19,44.26,185000.0,32.1988,32.2642,32.0971,32.148,185000.0
2008-08-26 11:15:00,44.25,44.3,44.2,44.23,126000.0,32.1407,32.177,32.1044,32.1262,126000.0
2008-08-26 11:20:00,44.23,44.24,44.07,44.18,117800.0,32.1262,32.1335,32.01,32.0899,117800.0
2008-08-26 11:25:00,44.17,44.18,44.09,44.12,62200.0,32.0826,32.0899,32.0245,32.0463,62200.0
2008-08-26 11:30:00,44.14,44.23,44.01,44.02,250800.0,32.0608,32.1262,31.9664,31.9737,250800.0
2008-08-26 11:35:00,44.01,44.08,43.83,43.91,195200.0,31.9664,32.0172,31.8357,31.8938,195200.0
2008-08-26 11:40:00,43.91,43.92,43.82,43.91,117000.0,31.8938,31.901,31.8284,31.8938,117000.0
2008-08-26 11:45:00,43.91,43.94,43.84,43.84,92400.0,31.8938,31.9156,31.8429,31.8429,92400.0
2008-08-26 11:50:00,43.86,43.86,43.67,43.71,148800.0,31.8574,31.8574,31.7194,31.7485,148800.0
2008-08-26 11:55:00,43.71,43.75,43.69,43.72,75400.0,31.7485,31.7776,31.734,31.7558,75400.0
2008-08-26 12:00:00,43.72,43.94,43.69,43.9,127200.0,31.7558,31.9156,31.734,31.8865,127200.0
2008-08-26 12:05:00,43.9,44.15,43.9,44.06,179400.0,31.8865,32.0681,31.8865,32.0027,179400.0
2008-08-26 12:10:00,44.05,44.13,43.98,44.13,275800.0,31.9955,32.0536,31.9446,32.0536,275800.0
2008-08-26 12:15:00,44.12,44.24,44.11,44.19,194600.0,32.0463,32.1335,32.039,32.0971,194600.0
2008-08-26 12:20:00,44.18,44.28,44.13,44.2,218800.0,32.0899,32.1625,32.0536,32.1044,218800.0
2008-08-26 12:25:00,44.22,44.25,44.14,44.18,186800.0,32.1189,32.1407,32.0608,32.0899,186800.0
2008-08-26 12:30:00,44.15,44.2,44.09,44.11,61400.0,32.0681,32.1044,32.0245,32.039,61400.0
2008-08-26 12:35:00,44.1,44.21,44.1,44.17,29200.0,32.0318,32.1117,32.0318,32.0826,29200.0
2008-08-26 12:40:00,44.17,44.22,44.15,44.19,55400.0,32.0826,32.1189,32.0681,32.0971,55400.0
2008-08-26 12:45:00,44.19,44.27,44.18,44.25,112800.0,32.0971,32.1553,32.0899,32.1407,112800.0
2008-08-26 12:50:00,44.25,44.33,44.23,44.25,191200.0,32.1407,32.1988,32.1262,32.1407,191200.0
2008-08-26 12:55:00,44.26,44.27,44.16,44.2,118600.0,32.148,32.1553,32.0754,32.1044,118600.0
2008-08-26 13:00:00,44.21,44.38,44.18,44.38,400400.0,32.1117,32.2351,32.0899,32.2351,400400.0
2008-08-26 13:05:00,44.37,44.49,44.34,44.35,226400.0,32.2279,32.315,32.2061,32.2134,226400.0
2008-08-26 13:10:00,44.35,44.4,44.28,44.28,216200.0,32.2134,32.2497,32.1625,32.1625,216200.0
2008-08-26 13:15:00,44.29,44.29,44.16,44.21,66800.0,32.1698,32.1698,32.0754,32.1117,66800.0
2008-08-26 13:20:00,44.19,44.24,44.19,44.19,57600.0,32.0971,32.1335,32.0971,32.0971,57600.0
2008-08-26 13:25:00,44.19,44.22,44.19,44.21,21600.0,32.0971,32.1189,32.0971,32.1117,21600.0
2008-08-26 13:30:00,44.19,44.19,43.98,44.15,116400.0,32.0971,32.0971,31.9446,32.0681,116400.0
2008-08-26 13:35:00,44.15,44.2,44.15,44.18,29800.0,32.0681,32.1044,32.0681,32.0899,29800.0
2008-08-26 13:40:00,44.2,44.23,44.13,44.23,113000.0,32.1044,32.1262,32.0536,32.1262,113000.0
2008-08-26 13:45:00,44.23,44.27,44.19,44.25,23800.0,32.1262,32.1553,32.0971,32.1407,23800.0
2008-08-26 13:50:00,44.27,44.35,44.25,44.33,79200.0,32.1553,32.2134,32.1407,32.1988,79200.0
2008-08-26 13:55:00,44.32,44.35,44.26,44.3,27800.0,32.1916,32.2134,32.148,32.177,27800.0
2008-08-26 14:00:00,44.29,44.33,44.11,44.31,72600.0,32.1698,32.1988,32.039,32.1843,72600.0
2008-08-26 14:05:00,44.3,44.37,44.25,44.29,97200.0,32.177,32.2279,32.1407,32.1698,97200.0
2008-08-26 14:10:00,44.31,44.34,44.22,44.24,53000.0,32.1843,32.2061,32.1189,32.1335,53000.0
2008-08-26 14:15:00,44.24,44.24,44.15,44.2,41800.0,32.1335,32.1335,32.0681,32.1044,41800.0
2008-08-26 14:20:00,44.19,44.23,44.13,44.13,70400.0,32.0971,32.1262,32.0536,32.0536,70400.0
2008-08-26 14:25:00,44.15,44.2,44.06,44.08,66000.0,32.0681,32.1044,32.0027,32.0172,66000.0
2008-08-26 14:30:00,44.09,44.1,44.0,44.07,64800.0,32.0245,32.0318,31.9591,32.01,64800.0
2008-08-26 14:35:00,44.08,44.13,44.04,44.12,62800.0,32.0172,32.0536,31.9882,32.0463,62800.0
2008-08-26 14:40:00,44.1,44.13,44.09,44.09,38600.0,32.0318,32.0536,32.0245,32.0245,38600.0
2008-08-26 14:45:00,44.09,44.13,44.08,44.1,40800.0,32.0245,32.0536,32.0172,32.0318,40800.0
2008-08-26 14:50:00,44.1,44.11,44.09,44.1,25000.0,32.0318,32.039,32.0245,32.0318,25000.0
2008-08-26 14:55:00,44.1,44.1,43.98,43.99,63800.0,32.0318,32.0318,31.9446,31.9519,63800.0
2008-08-26 15:00:00,43.99,44.05,43.98,44.0,38600.0,31.9519,31.9955,31.9446,31.9591,38600.0
2008-08-26 15:05:00,44.01,44.1,43.88,43.9,105800.0,31.9664,32.0318,31.872,31.8865,105800.0
2008-08-26 15:10:00,43.9,44.05,43.86,43.98,98000.0,31.8865,31.9955,31.8574,31.9446,98000.0
2008-08-26 15:15:00,43.99,44.02,43.96,44.01,68200.0,31.9519,31.9737,31.9301,31.9664,68200.0
2008-08-26 15:20:00,44.02,44.06,43.98,44.04,61400.0,31.9737,32.0027,31.9446,31.9882,61400.0
2008-08-26 15:25:00,44.03,44.06,44.01,44.02,51800.0,31.9809,32.0027,31.9664,31.9737,51800.0
2008-08-26 15:30:00,44.02,44.05,43.94,43.95,100000.0,31.9737,31.9955,31.9156,31.9228,100000.0
2008-08-26 15:35:00,43.95,44.09,43.95,44.05,93600.0,31.9228,32.0245,31.9228,31.9955,93600.0
2008-08-26 15:40:00,44.06,44.21,44.06,44.12,222000.0,32.0027,32.1117,32.0027,32.0463,222000.0
2008-08-26 15:45:00,44.13,44.25,44.12,44.24,158600.0,32.0536,32.1407,32.0463,32.1335,158600.0
2008-08-26 15:50:00,44.24,44.3,44.22,44.27,172000.0,32.1335,32.177,32.1189,32.1553,172000.0
2008-08-26 15:55:00,44.27,44.29,44.19,44.26,334200.0,32.1553,32.1698,32.0971,32.148,334200.0
2008-08-27 09:30:00,44.83,45.18,44.7,44.7,564400.0,32.562,32.8162,32.4676,32.4676,564400.0
2008-08-27 09:35:00,44.7,45.05,44.66,44.93,436200.0,32.4676,32.7218,32.4385,32.6346,436200.0
2008-08-27 09:40:00,44.97,45.24,44.84,45.05,335200.0,32.6637,32.8598,32.5693,32.7218,335200.0
2008-08-27 09:45:00,45.04,45.11,44.77,44.81,220200.0,32.7145,32.7654,32.5184,32.5475,220200.0
2008-08-27 09:50:00,44.84,45.0,44.79,45.0,267600.0,32.5693,32.6855,32.5329,32.6855,267600.0
2008-08-27 09:55:00,44.98,45.24,44.93,45.22,285600.0,32.671,32.8598,32.6346,32.8453,285600.0
2008-08-27 10:00:00,45.23,45.43,45.18,45.33,277800.0,32.8525,32.9978,32.8162,32.9252,277800.0
2008-08-27 10:05:00,45.35,45.38,45.27,45.34,141000.0,32.9397,32.9615,32.8816,32.9324,141000.0
2008-08-27 10:10:00,45.35,45.49,45.35,45.48,147600.0,32.9397,33.0414,32.9397,33.0341,147600.0
2008-08-27 10:15:00,45.48,45.49,45.32,45.38,77000.0,33.0341,33.0414,32.9179,32.9615,77000.0
2008-08-27 10:20:00,45.38,45.38,45.17,45.26,122200.0,32.9615,32.9615,32.809,32.8743,122200.0
2008-08-27 10:25:00,45.24,45.25,45.05,45.2,114800.0,32.8598,32.8671,32.7218,32.8308,114800.0
2008-08-27 10:30:00,45.2,45.38,45.18,45.33,103200.0,32.8308,32.9615,32.8162,32.9252,103200.0
2008-08-27 10:35:00,45.33,45.52,45.23,45.51,208600.0,32.9252,33.0632,32.8525,33.0559,208600.0
2008-08-27 10:40:00,45.52,45.59,45.4,45.58,97400.0,33.0632,33.114,32.976,33.1068,97400.0
2008-08-27 10:45:00,45.59,45.59,45.38,45.43,104200.0,33.114,33.114,32.9615,32.9978,104200.0
2008-08-27 10:50:00,45.43,45.54,45.38,45.48,108600.0,32.9978,33.0777,32.9615,33.0341,108600.0
2008-08-27 10:55:00,45.49,45.51,45.4,45.42,79600.0,33.0414,33.0559,32.976,32.9905,79600.0
2008-08-27 11:00:00,45.42,45.42,45.32,45.38,86200.0,32.9905,32.9905,32.9179,32.9615,86200.0
2008-08-27 11:05:00,45.38,45.38,45.15,45.25,97000.0,32.9615,32.9615,32.7944,32.8671,97000.0
2008-08-27 11:10:00,45.24,45.4,45.24,45.4,91000.0,32.8598,32.976,32.8598,32.976,91000.0
2008-08-27 11:15:00,45.4,45.45,45.35,45.44,114200.0,32.976,33.0123,32.9397,33.0051,114200.0
2008-08-27 11:20:00,45.45,45.46,45.15,45.16,94600.0,33.0123,33.0196,32.7944,32.8017,94600.0
2008-08-27 11:25:00,45.15,45.18,45.02,45.02,90200.0,32.7944,32.8162,32.7,32.7,90200.0
2008-08-27 11:30:00,45.02,45.04,44.84,44.85,134600.0,32.7,32.7145,32.5693,32.5765,134600.0
2008-08-27 11:35:00,44.85,44.9,44.66,44.78,121400.0,32.5765,32.6128,32.4385,32.5257,121400.0
2008-08-27 11:40:00,44.78,44.86,44.75,44.85,139400.0,32.5257,32.5838,32.5039,32.5765,139400.0
2008-08-27 11:45:00,44.85,45.09,44.83,45.05,135400.0,32.5765,32.7509,32.562,32.7218,135400.0
2008-08-27 11:50:00,45.05,45.05,44.76,44.81,103400.0,32.7218,32.7218,32.5112,32.5475,103400.0
2008-08-27 11:55:00,44.79,44.9,44.75,44.85,80400.0,32.5329,32.6128,32.5039,32.5765,80400.0
2008-08-27 12:00:00,44.85,45.01,44.83,44.98,100200.0,32.5765,32.6927,32.562,32.671,100200.0
2008-08-27 12:05:00,44.98,45.02,44.97,44.99,120600.0,32.671,32.7,32.6637,32.6782,120600.0
2008-08-27 12:10:00,45.0,45.17,44.98,45.17,142200.0,32.6855,32.809,32.671,32.809,142200.0
2008-08-27 12:15:00,45.15,45.17,44.99,45.1,132200.0,32.7944,32.809,32.6782,32.7581,132200.0
2008-08-27 12:20:00,45.1,45.15,45.08,45.1,80600.0,32.7581,32.7944,32.7436,32.7581,80600.0
2008-08-27 12:25:00,45.11,45.25,45.06,45.24,70800.0,32.7654,32.8671,32.7291,32.8598,70800.0
2008-08-27 12:30:00,45.24,45.24,45.12,45.19,75600.0,32.8598,32.8598,32.7726,32.8235,75600.0
2008-08-27 12:35:00,45.19,45.23,45.15,45.18,49400.0,32.8235,32.8525,32.7944,32.8162,49400.0
2008-08-27 12:40:00,45.18,45.24,45.13,45.22,109600.0,32.8162,32.8598,32.7799,32.8453,109600.0
2008-08-27 12:45:00,45.22,45.33,45.22,45.3,94200.0,32.8453,32.9252,32.8453,32.9034,94200.0
2008-08-27 12:50:00,45.29,45.29,45.11,45.2,110000.0,32.8961,32.8961,32.7654,32.8308,110000.0
2008-08-27 12:55:00,45.2,45.32,45.18,45.18,60400.0,32.8308,32.9179,32.8162,32.8162,60400.0
2008-08-27 13:00:00,45.19,45.23,45.13,45.22,30800.0,32.8235,32.8525,32.7799,32.8453,30800.0
2008-08-27 13:05:00,45.23,45.24,45.18,45.22,89200.0,32.8525,32.8598,32.8162,32.8453,89200.0
2008-08-27 13:10:00,45.23,45.31,45.2,45.29,51200.0,32.8525,32.9106,32.8308,32.8961,51200.0
2008-08-27 13:15:00,45.31,45.44,45.31,45.43,65800.0,32.9106,33.0051,32.9106,32.9978,65800.0
2008-08-27 13:20:00,45.43,45.47,45.37,45.44,86400.0,32.9978,33.0269,32.9542,33.0051,86400.0
2008-08-27 13:25:00,45.44,45.49,45.39,45.47,96000.0,33.0051,33.0414,32.9688,33.0269,96000.0
2008-08-27 13:30:00,45.48,45.49,45.44,45.45,47400.0,33.0341,33.0414,33.0051,33.0123,47400.0
2008-08-27 13:35:00,45.45,45.5,45.44,45.46,54000.0,33.0123,33.0487,33.0051,33.0196,54000.0
2008-08-27 13:40:00,45.47,45.5,45.44,45.45,47800.0,33.0269,33.0487,33.0051,33.0123,47800.0
2008-08-27 13:45:00,45.45,45.6,45.44,45.59,80600.0,33.0123,33.1213,33.0051,33.114,80600.0
2008-08-27 13:50:00,45.59,45.6,45.48,45.54,70400.0,33.114,33.1213,33.0341,33.0777,70400.0
2008-08-27 13:55:00,45.55,45.55,45.48,45.51,99600.0,33.085,33.085,33.0341,33.0559,99600.0
2008-08-27 14:00:00,45.51,45.52,45.34,45.35,130000.0,33.0559,33.0632,32.9324,32.9397,130000.0
2008-08-27 14:05:00,45.37,45.6,45.34,45.46,109400.0,32.9542,33.1213,32.9324,33.0196,109400.0
2008-08-27 14:10:00,45.46,45.49,45.38,45.42,54400.0,33.0196,33.0414,32.9615,32.9905,54400.0
2008-08-27 14:15:00,45.43,45.49,45.41,45.47,42000.0,32.9978,33.0414,32.9833,33.0269,42000.0
2008-08-27 14:20:00,45.47,45.65,45.47,45.64,131000.0,33.0269,33.1576,33.0269,33.1503,131000.0
2008-08-27 14:25:00,45.63,45.69,45.6,45.67,94200.0,33.1431,33.1867,33.1213,33.1721,94200.0
2008-08-27 14:30:00,45.68,45.75,45.66,45.74,82000.0,33.1794,33.2302,33.1649,33.223,82000.0
2008-08-27 14:35:00,45.74,45.77,45.67,45.7,101400.0,33.223,33.2448,33.1721,33.1939,101400.0
2008-08-27 14:40:00,45.68,45.72,45.66,45.68,58400.0,33.1794,33.2084,33.1649,33.1794,58400.0
2008-08-27 14:45:00,45.68,45.73,45.63,45.7,79000.0,33.1794,33.2157,33.1431,33.1939,79000.0
2008-08-27 14:50:00,45.71,45.81,45.63,45.65,131800.0,33.2012,33.2738,33.1431,33.1576,131800.0
2008-08-27 14:55:00,45.65,45.65,45.54,45.6,121600.0,33.1576,33.1576,33.0777,33.1213,121600.0
2008-08-27 15:00:00,45.62,45.62,45.57,45.57,74000.0,33.1358,33.1358,33.0995,33.0995,74000.0
2008-08-27 15:05:00,45.57,45.69,45.56,45.69,132400.0,33.0995,33.1867,33.0922,33.1867,132400.0
2008-08-27 15:10:00,45.69,45.73,45.52,45.53,94800.0,33.1867,33.2157,33.0632,33.0704,94800.0
2008-08-27 15:15:00,45.52,45.53,45.35,45.36,107400.0,33.0632,33.0704,32.9397,32.947,107400.0
2008-08-27 15:20:00,45.36,45.49,45.35,45.41,116400.0,32.947,33.0414,32.9397,32.9833,116400.0
2008-08-27 15:25:00,45.42,45.45,45.35,45.42,82600.0,32.9905,33.0123,32.9397,32.9905,82600.0
2008-08-27 15:30:00,45.44,45.46,45.36,45.43,83000.0,33.0051,33.0196,32.947,32.9978,83000.0
2008-08-27 15:35:00,45.43,45.46,45.37,45.38,115600.0,32.9978,33.0196,32.9542,32.9615,115600.0
2008-08-27 15:40:00,45.38,45.51,45.38,45.51,181000.0,32.9615,33.0559,32.9615,33.0559,181000.0
2008-08-27 15:45:00,45.51,45.52,45.38,45.4,149000.0,33.0559,33.0632,32.9615,32.976,149000.0
2008-08-27 15:50:00,45.43,45.52,45.38,45.52,283800.0,32.9978,33.0632,32.9615,33.0632,283800.0
2008-08-27 15:55:00,45.52,45.6,45.5,45.56,350800.0,33.0632,33.1213,33.0487,33.0922,350800.0
2008-08-28 09:30:00,45.97,46.58,45.83,46.36,494600.0,33.39,33.8331,33.2883,33.6733,494600.0
2008-08-28 09:35:00,46.38,46.45,45.88,45.97,479400.0,33.6878,33.7387,33.3247,33.39,479400.0
2008-08-28 09:40:00,45.98,46.27,45.97,46.19,274000.0,33.3973,33.6079,33.39,33.5498,274000.0
2008-08-28 09:45:00,46.21,46.21,45.8,45.93,234800.0,33.5644,33.5644,33.2666,33.361,234800.0
2008-08-28 09:50:00,45.9,45.96,45.69,45.96,275800.0,33.3392,33.3828,33.1867,33.3828,275800.0
2008-08-28 09:55:00,45.96,46.03,45.77,45.8,298400.0,33.3828,33.4336,33.2448,33.2666,298400.0
2008-08-28 10:00:00,45.82,46.04,45.8,46.01,171000.0,33.2811,33.4409,33.2666,33.4191,171000.0
2008-08-28 10:05:00,46.02,46.1,45.91,46.06,140400.0,33.4264,33.4845,33.3465,33.4554,140400.0
2008-08-28 10:10:00,46.06,46.1,45.95,45.98,167600.0,33.4554,33.4845,33.3755,33.3973,167600.0
2008-08-28 10:15:00,45.98,45.99,45.83,45.85,163400.0,33.3973,33.4046,33.2883,33.3029,163400.0
2008-08-28 10:20:00,45.85,45.88,45.72,45.72,155200.0,33.3029,33.3247,33.2084,33.2084,155200.0
2008-08-28 10:25:00,45.72,45.8,45.63,45.78,122800.0,33.2084,33.2666,33.1431,33.252,122800.0
2008-08-28 10:30:00,45.77,45.86,45.71,45.85,95600.0,33.2448,33.3101,33.2012,33.3029,95600.0
2008-08-28 10:35:00,45.86,45.86,45.15,45.17,326800.0,33.3101,33.3101,32.7944,32.809,326800.0
2008-08-28 10:40:00,45.17,45.3,45.13,45.29,141600.0,32.809,32.9034,32.7799,32.8961,141600.0
2008-08-28 10:45:00,45.29,45.49,45.24,45.48,124000.0,32.8961,33.0414,32.8598,33.0341,124000.0
2008-08-28 10:50:00,45.48,45.49,45.3,45.35,158400.0,33.0341,33.0414,32.9034,32.9397,158400.0
2008-08-28 10:55:00,45.37,45.37,45.1,45.2,172800.0,32.9542,32.9542,32.7581,32.8308,172800.0
2008-08-28 11:00:00,45.21,45.33,45.19,45.24,120400.0,32.838,32.9252,32.8235,32.8598,120400.0
2008-08-28 11:05:00,45.24,45.3,45.07,45.2,133000.0,32.8598,32.9034,32.7363,32.8308,133000.0
2008-08-28 11:10:00,45.2,45.21,45.01,45.01,96800.0,32.8308,32.838,32.6927,32.6927,96800.0
2008-08-28 11:15:00,45.01,45.02,44.79,44.82,305200.0,32.6927,32.7,32.5329,32.5547,305200.0
2008-08-28 11:20:00,44.84,44.86,44.76,44.82,133000.0,32.5693,32.5838,32.5112,32.5547,133000.0
2008-08-28 11:25:00,44.81,44.81,44.74,44.77,94000.0,32.5475,32.5475,32.4966,32.5184,94000.0
2008-08-28 11:30:00,44.77,44.77,44.63,44.72,157800.0,32.5184,32.5184,32.4167,32.4821,157800.0
2008-08-28 11:35:00,44.73,44.74,44.44,44.44,213200.0,32.4894,32.4966,32.2787,32.2787,213200.0
2008-08-28 11:40:00,44.44,44.63,44.42,44.46,191800.0,32.2787,32.4167,32.2642,32.2933,191800.0
2008-08-28 11:45:00,44.45,44.55,44.32,44.5,173800.0,32.286,32.3586,32.1916,32.3223,173800.0
2008-08-28 11:50:00,44.52,44.65,44.42,44.65,204400.0,32.3368,32.4313,32.2642,32.4313,204400.0
2008-08-28 11:55:00,44.66,44.77,44.61,44.61,131600.0,32.4385,32.5184,32.4022,32.4022,131600.0
2008-08-28 12:00:00,44.63,44.68,44.61,44.65,102000.0,32.4167,32.4531,32.4022,32.4313,102000.0
2008-08-28 12:05:00,44.68,44.86,44.66,44.74,129000.0,32.4531,32.5838,32.4385,32.4966,129000.0
2008-08-28 12:10:00,44.73,44.93,44.68,44.92,120800.0,32.4894,32.6346,32.4531,32.6274,120800.0
2008-08-28 12:15:00,44.92,44.95,44.68,44.72,78600.0,32.6274,32.6492,32.4531,32.4821,78600.0
2008-08-28 12:20:00,44.71,44.77,44.65,44.77,252800.0,32.4748,32.5184,32.4313,32.5184,252800.0
2008-08-28 12:25:00,44.75,44.88,44.75,44.81,76600.0,32.5039,32.5983,32.5039,32.5475,76600.0
2008-08-28 12:30:00,44.8,44.81,44.73,44.77,82600.0,32.5402,32.5475,32.4894,32.5184,82600.0
2008-08-28 12:35:00,44.77,46.0,44.67,44.67,62000.0,32.5184,33.4118,32.4458,32.4458,62000.0
2008-08-28 12:40:00,44.68,44.8,44.64,44.8,91200.0,32.4531,32.5402,32.424,32.5402,91200.0
2008-08-28 12:45:00,44.79,44.97,44.79,44.94,86600.0,32.5329,32.6637,32.5329,32.6419,86600.0
2008-08-28 12:50:00,44.94,45.02,44.85,45.02,77200.0,32.6419,32.7,32.5765,32.7,77200.0
2008-08-28 12:55:00,45.02,45.1,45.0,45.08,153400.0,32.7,32.7581,32.6855,32.7436,153400.0
2008-08-28 13:00:00,45.07,45.08,44.88,44.92,87200.0,32.7363,32.7436,32.5983,32.6274,87200.0
2008-08-28 13:05:00,44.92,45.02,44.91,44.99,33200.0,32.6274,32.7,32.6201,32.6782,33200.0
2008-08-28 13:10:00,44.98,45.04,44.88,44.88,55600.0,32.671,32.7145,32.5983,32.5983,55600.0
2008-08-28 13:15:00,44.89,45.05,44.86,45.04,240200.0,32.6056,32.7218,32.5838,32.7145,240200.0
2008-08-28 13:20:00,45.04,45.1,45.01,45.02,138000.0,32.7145,32.7581,32.6927,32.7,138000.0
2008-08-28 13:25:00,45.02,45.15,45.0,45.13,44200.0,32.7,32.7944,32.6855,32.7799,44200.0
2008-08-28 13:30:00,45.13,45.23,45.08,45.15,81200.0,32.7799,32.8525,32.7436,32.7944,81200.0
2008-08-28 13:35:00,45.16,45.2,45.1,45.13,78000.0,32.8017,32.8308,32.7581,32.7799,78000.0
2008-08-28 13:40:00,45.12,45.12,45.01,45.09,28400.0,32.7726,32.7726,32.6927,32.7509,28400.0
2008-08-28 13:45:00,45.08,45.21,45.05,45.15,64800.0,32.7436,32.838,32.7218,32.7944,64800.0
2008-08-28 13:50:00,45.13,45.19,45.09,45.14,55200.0,32.7799,32.8235,32.7509,32.7872,55200.0
2008-08-28 13:55:00,45.13,45.15,45.08,45.09,39400.0,32.7799,32.7944,32.7436,32.7509,39400.0
2008-08-28 14:00:00,45.08,45.15,44.99,45.13,65400.0,32.7436,32.7944,32.6782,32.7799,65400.0
2008-08-28 14:05:00,45.1,45.25,45.09,45.25,69800.0,32.7581,32.8671,32.7509,32.8671,69800.0
2008-08-28 14:10:00,45.25,45.37,45.2,45.35,148800.0,32.8671,32.9542,32.8308,32.9397,148800.0
2008-08-28 14:15:00,45.36,45.47,45.31,45.45,128400.0,32.947,33.0269,32.9106,33.0123,128400.0
2008-08-28 14:20:00,45.46,45.47,45.35,45.42,78200.0,33.0196,33.0269,32.9397,32.9905,78200.0
2008-08-28 14:25:00,45.4,45.45,45.27,45.31,76200.0,32.976,33.0123,32.8816,32.9106,76200.0
2008-08-28 14:30:00,45.31,45.58,45.31,45.55,162800.0,32.9106,33.1068,32.9106,33.085,162800.0
2008-08-28 14:35:00,45.53,45.59,45.37,45.4,111000.0,33.0704,33.114,32.9542,32.976,111000.0
2008-08-28 14:40:00,45.4,45.4,45.23,45.25,74200.0,32.976,32.976,32.8525,32.8671,74200.0
2008-08-28 14:45:00,45.25,45.27,45.21,45.23,41600.0,32.8671,32.8816,32.838,32.8525,41600.0
2008-08-28 14:50:00,45.23,45.35,45.23,45.26,42800.0,32.8525,32.9397,32.8525,32.8743,42800.0
2008-08-28 14:55:00,45.27,45.29,45.23,45.23,59400.0,32.8816,32.8961,32.8525,32.8525,59400.0
2008-08-28 15:00:00,45.23,45.24,45.17,45.17,69800.0,32.8525,32.8598,32.809,32.809,69800.0
2008-08-28 15:05:00,45.17,45.2,45.12,45.17,85000.0,32.809,32.8308,32.7726,32.809,85000.0
2008-08-28 15:10:00,45.17,45.2,45.12,45.16,60800.0,32.809,32.8308,32.7726,32.8017,60800.0
2008-08-28 15:15:00,45.17,45.27,45.15,45.22,94200.0,32.809,32.8816,32.7944,32.8453,94200.0
2008-08-28 15:20:00,45.2,45.2,45.1,45.19,68800.0,32.8308,32.8308,32.7581,32.8235,68800.0
2008-08-28 15:25:00,45.17,45.24,45.13,45.16,98200.0,32.809,32.8598,32.7799,32.8017,98200.0
2008-08-28 15:30:00,45.15,45.2,45.1,45.2,80200.0,32.7944,32.8308,32.7581,32.8308,80200.0
2008-08-28 15:35:00,45.19,45.27,45.18,45.26,119200.0,32.8235,32.8816,32.8162,32.8743,119200.0
2008-08-28 15:40:00,45.26,45.32,45.23,45.3,132200.0,32.8743,32.9179,32.8525,32.9034,132200.0
2008-08-28 15:45:00,45.3,45.32,45.23,45.26,120200.0,32.9034,32.9179,32.8525,32.8743,120200.0
2008-08-28 15:50:00,45.27,45.29,45.15,45.18,127800.0,32.8816,32.8961,32.7944,32.8162,127800.0
2008-08-28 15:55:00,45.18,45.29,45.16,45.27,198400.0,32.8162,32.8961,32.8017,32.8816,198400.0
2008-08-29 09:30:00,45.26,45.31,45.01,45.05,164800.0,32.8743,32.9106,32.6927,32.7218,164800.0
2008-08-29 09:35:00,45.04,45.13,45.02,45.1,155800.0,32.7145,32.7799,32.7,32.7581,155800.0
2008-08-29 09:40:00,45.08,45.21,45.02,45.2,156200.0,32.7436,32.838,32.7,32.8308,156200.0
2008-08-29 09:45:00,45.21,45.23,45.02,45.05,160800.0,32.838,32.8525,32.7,32.7218,160800.0
2008-08-29 09:50:00,45.03,45.05,44.77,44.95,274400.0,32.7073,32.7218,32.5184,32.6492,274400.0
2008-08-29 09:55:00,44.93,44.95,44.63,44.69,137200.0,32.6346,32.6492,32.4167,32.4603,137200.0
2008-08-29 10:00:00,44.7,44.94,44.66,44.68,133600.0,32.4676,32.6419,32.4385,32.4531,133600.0
2008-08-29 10:05:00,44.67,44.74,44.6,44.69,142600.0,32.4458,32.4966,32.3949,32.4603,142600.0
2008-08-29 10:10:00,44.66,44.76,44.63,44.73,66800.0,32.4385,32.5112,32.4167,32.4894,66800.0
2008-08-29 10:15:00,44.76,44.79,44.6,44.6,118600.0,32.5112,32.5329,32.3949,32.3949,118600.0
2008-08-29 10:20:00,44.6,44.81,44.6,44.81,103800.0,32.3949,32.5475,32.3949,32.5475,103800.0
2008-08-29 10:25:00,44.81,44.95,44.81,44.89,93600.0,32.5475,32.6492,32.5475,32.6056,93600.0
2008-08-29 10:30:00,44.88,44.95,44.75,44.75,89200.0,32.5983,32.6492,32.5039,32.5039,89200.0
2008-08-29 10:35:00,44.75,44.77,44.6,44.66,82000.0,32.5039,32.5184,32.3949,32.4385,82000.0
2008-08-29 10:40:00,44.66,44.73,44.64,44.7,58600.0,32.4385,32.4894,32.424,32.4676,58600.0
2008-08-29 10:45:00,44.72,44.78,44.63,44.76,65200.0,32.4821,32.5257,32.4167,32.5112,65200.0
2008-08-29 10:50:00,44.76,44.83,44.7,44.8,79000.0,32.5112,32.562,32.4676,32.5402,79000.0
2008-08-29 10:55:00,44.79,44.84,44.74,44.82,57400.0,32.5329,32.5693,32.4966,32.5547,57400.0
2008-08-29 11:00:00,44.82,44.91,44.79,44.91,99600.0,32.5547,32.6201,32.5329,32.6201,99600.0
2008-08-29 11:05:00,44.91,44.91,44.8,44.82,73600.0,32.6201,32.6201,32.5402,32.5547,73600.0
2008-08-29 11:10:00,44.81,44.82,44.64,44.66,73200.0,32.5475,32.5547,32.424,32.4385,73200.0
2008-08-29 11:15:00,44.67,44.67,44.59,44.6,105600.0,32.4458,32.4458,32.3877,32.3949,105600.0
2008-08-29 11:20:00,44.6,44.63,44.51,44.53,149800.0,32.3949,32.4167,32.3296,32.3441,149800.0
2008-08-29 11:25:00,44.51,44.62,44.5,44.55,141800.0,32.3296,32.4095,32.3223,32.3586,141800.0
2008-08-29 11:30:00,44.55,44.62,44.53,44.6,87800.0,32.3586,32.4095,32.3441,32.3949,87800.0
2008-08-29 11:35:00,44.6,44.83,44.6,44.83,92800.0,32.3949,32.562,32.3949,32.562,92800.0
2008-08-29 11:40:00,44.82,44.91,44.77,44.85,90000.0,32.5547,32.6201,32.5184,32.5765,90000.0
2008-08-29 11:45:00,44.85,44.9,44.76,44.87,93000.0,32.5765,32.6128,32.5112,32.5911,93000.0
2008-08-29 11:50:00,44.86,45.02,44.86,44.95,107000.0,32.5838,32.7,32.5838,32.6492,107000.0
2008-08-29 11:55:00,44.93,44.95,44.81,44.81,60600.0,32.6346,32.6492,32.5475,32.5475,60600.0
2008-08-29 12:00:00,44.81,44.99,44.8,44.93,90000.0,32.5475,32.6782,32.5402,32.6346,90000.0
2008-08-29 12:05:00,44.93,44.93,44.85,44.93,49000.0,32.6346,32.6346,32.5765,32.6346,49000.0
2008-08-29 12:10:00,44.92,44.96,44.83,44.83,59200.0,32.6274,32.6564,32.562,32.562,59200.0
2008-08-29 12:15:00,44.85,44.85,44.69,44.7,65400.0,32.5765,32.5765,32.4603,32.4676,65400.0
2008-08-29 12:20:00,44.69,44.69,44.6,44.62,46000.0,32.4603,32.4603,32.3949,32.4095,46000.0
2008-08-29 12:25:00,44.61,44.69,44.59,44.66,49200.0,32.4022,32.4603,32.3877,32.4385,49200.0
2008-08-29 12:30:00,44.66,44.68,44.63,44.67,32000.0,32.4385,32.4531,32.4167,32.4458,32000.0
2008-08-29 12:35:00,44.66,44.67,44.57,44.59,262800.0,32.4385,32.4458,32.3732,32.3877,262800.0
2008-08-29 12:40:00,44.58,44.68,44.52,44.68,499400.0,32.3804,32.4531,32.3368,32.4531,499400.0
2008-08-29 12:45:00,44.68,44.74,44.62,44.65,513200.0,32.4531,32.4966,32.4095,32.4313,513200.0
2008-08-29 12:50:00,44.65,44.66,44.55,44.65,128600.0,32.4313,32.4385,32.3586,32.4313,128600.0
2008-08-29 12:55:00,44.65,44.73,44.65,44.72,38600.0,32.4313,32.4894,32.4313,32.4821,38600.0
2008-08-29 13:00:00,44.73,44.77,44.66,44.66,80600.0,32.4894,32.5184,32.4385,32.4385,80600.0
2008-08-29 13:05:00,44.67,44.72,44.63,44.66,47000.0,32.4458,32.4821,32.4167,32.4385,47000.0
2008-08-29 13:10:00,44.67,44.71,44.61,44.63,61800.0,32.4458,32.4748,32.4022,32.4167,61800.0
2008-08-29 13:15:00,44.63,44.72,44.62,44.7,84400.0,32.4167,32.4821,32.4095,32.4676,84400.0
2008-08-29 13:20:00,44.71,44.81,44.7,44.77,77000.0,32.4748,32.5475,32.4676,32.5184,77000.0
2008-08-29 13:25:00,44.77,44.86,44.77,44.81,40600.0,32.5184,32.5838,32.5184,32.5475,40600.0
2008-08-29 13:30:00,44.82,44.87,44.79,44.84,58200.0,32.5547,32.5911,32.5329,32.5693,58200.0
2008-08-29 13:35:00,44.83,44.84,44.8,44.8,107200.0,32.562,32.5693,32.5402,32.5402,107200.0
2008-08-29 13:40:00,44.79,44.8,44.74,44.76,27800.0,32.5329,32.5402,32.4966,32.5112,27800.0
2008-08-29 13:45:00,44.77,44.79,44.75,44.77,24400.0,32.5184,32.5329,32.5039,32.5184,24400.0
2008-08-29 13:50:00,44.77,44.78,44.76,44.77,25400.0,32.5184,32.5257,32.5112,32.5184,25400.0
2008-08-29 13:55:00,44.77,44.85,44.77,44.83,34200.0,32.5184,32.5765,32.5184,32.562,34200.0
2008-08-29 14:00:00,44.84,44.87,44.82,44.86,37000.0,32.5693,32.5911,32.5547,32.5838,37000.0
2008-08-29 14:05:00,44.87,44.9,44.85,44.88,41000.0,32.5911,32.6128,32.5765,32.5983,41000.0
2008-08-29 14:10:00,44.88,44.92,44.85,44.85,59800.0,32.5983,32.6274,32.5765,32.5765,59800.0
2008-08-29 14:15:00,44.87,44.87,44.8,44.86,65600.0,32.5911,32.5911,32.5402,32.5838,65600.0
2008-08-29 14:20:00,44.86,44.88,44.83,44.84,45800.0,32.5838,32.5983,32.562,32.5693,45800.0
2008-08-29 14:25:00,44.84,44.87,44.78,44.78,43400.0,32.5693,32.5911,32.5257,32.5257,43400.0
2008-08-29 14:30:00,44.79,44.79,44.71,44.73,46400.0,32.5329,32.5329,32.4748,32.4894,46400.0
2008-08-29 14:35:00,44.72,44.81,44.72,44.79,26200.0,32.4821,32.5475,32.4821,32.5329,26200.0
2008-08-29 14:40:00,44.79,44.84,44.77,44.84,30400.0,32.5329,32.5693,32.5184,32.5693,30400.0
2008-08-29 14:45:00,44.84,44.84,44.74,44.79,37000.0,32.5693,32.5693,32.4966,32.5329,37000.0
2008-08-29 14:50:00,44.78,44.85,44.77,44.84,48000.0,32.5257,32.5765,32.5184,32.5693,48000.0
2008-08-29 14:55:00,44.85,44.95,44.85,44.91,78600.0,32.5765,32.6492,32.5765,32.6201,78600.0
2008-08-29 15:00:00,44.91,44.92,44.85,44.85,81600.0,32.6201,32.6274,32.5765,32.5765,81600.0
2008-08-29 15:05:00,44.85,44.87,44.77,44.85,60800.0,32.5765,32.5911,32.5184,32.5765,60800.0
2008-08-29 15:10:00,44.84,44.85,44.76,44.81,53800.0,32.5693,32.5765,32.5112,32.5475,53800.0
2008-08-29 15:15:00,44.82,44.82,44.75,44.75,44600.0,32.5547,32.5547,32.5039,32.5039,44600.0
2008-08-29 15:20:00,44.75,44.8,44.74,44.77,51400.0,32.5039,32.5402,32.4966,32.5184,51400.0
2008-08-29 15:25:00,44.77,44.77,44.73,44.74,45800.0,32.5184,32.5184,32.4894,32.4966,45800.0
2008-08-29 15:30:00,44.74,44.8,44.74,44.74,87800.0,32.4966,32.5402,32.4966,32.4966,87800.0
2008-08-29 15:35:00,44.74,44.77,44.7,44.72,84800.0,32.4966,32.5184,32.4676,32.4821,84800.0
2008-08-29 15:40:00,44.71,44.73,44.61,44.7,134600.0,32.4748,32.4894,32.4022,32.4676,134600.0
2008-08-29 15:45:00,44.71,44.79,44.69,44.77,102600.0,32.4748,32.5329,32.4603,32.5184,102600.0
2008-08-29 15:50:00,44.77,44.8,44.67,44.68,119600.0,32.5184,32.5402,32.4458,32.4531,119600.0
2008-08-29 15:55:00,44.68,44.76,44.62,44.68,246000.0,32.4531,32.5112,32.4095,32.4531,246000.0
2008-09-02 09:30:00,42.27,42.42,41.65,41.67,1230400.0,30.7026,30.8115,30.2522,30.2668,1230400.0
2008-09-02 09:35:00,41.66,41.77,41.02,41.43,1028200.0,30.2595,30.3394,29.7946,30.0924,1028200.0
2008-09-02 09:40:00,41.45,42.05,41.41,41.8,587200.0,30.107,30.5428,30.0779,30.3612,587200.0
2008-09-02 09:45:00,41.8,42.08,41.79,42.04,524200.0,30.3612,30.5646,30.3539,30.5355,524200.0
2008-09-02 09:50:00,42.02,42.23,41.99,42.08,495400.0,30.521,30.6735,30.4992,30.5646,495400.0
2008-09-02 09:55:00,42.08,42.15,41.82,42.01,415200.0,30.5646,30.6154,30.3757,30.5137,415200.0
2008-09-02 10:00:00,42.02,42.23,41.98,42.19,333600.0,30.521,30.6735,30.4919,30.6445,333600.0
2008-09-02 10:05:00,42.19,42.2,41.99,42.12,428000.0,30.6445,30.6517,30.4992,30.5936,428000.0
2008-09-02 10:10:00,42.13,42.42,42.05,42.28,519200.0,30.6009,30.8115,30.5428,30.7098,519200.0
2008-09-02 10:15:00,42.27,42.41,42.05,42.09,461000.0,30.7026,30.8043,30.5428,30.5718,461000.0
2008-09-02 10:20:00,42.06,42.22,42.0,42.15,474400.0,30.55,30.6662,30.5064,30.6154,474400.0
2008-09-02 10:25:00,42.16,42.24,42.02,42.11,339600.0,30.6227,30.6808,30.521,30.5863,339600.0
2008-09-02 10:30:00,42.12,42.14,41.93,42.0,274800.0,30.5936,30.6081,30.4556,30.5064,274800.0
2008-09-02 10:35:00,42.01,42.16,41.97,42.15,181600.0,30.5137,30.6227,30.4847,30.6154,181600.0
2008-09-02 10:40:00,42.15,42.23,42.03,42.05,259200.0,30.6154,30.6735,30.5282,30.5428,259200.0
2008-09-02 10:45:00,42.05,42.05,41.69,41.72,336400.0,30.5428,30.5428,30.2813,30.3031,336400.0
2008-09-02 10:50:00,41.72,41.92,41.67,41.92,231200.0,30.3031,30.4483,30.2668,30.4483,231200.0
2008-09-02 10:55:00,41.91,41.91,41.73,41.76,181600.0,30.4411,30.4411,30.3103,30.3321,181600.0
2008-09-02 11:00:00,41.77,41.82,41.56,41.61,380600.0,30.3394,30.3757,30.1869,30.2232,380600.0
2008-09-02 11:05:00,41.6,41.73,41.43,41.46,387000.0,30.2159,30.3103,30.0924,30.1142,387000.0
2008-09-02 11:10:00,41.45,41.53,41.39,41.49,299600.0,30.107,30.1651,30.0634,30.136,299600.0
2008-09-02 11:15:00,41.5,41.65,41.49,41.6,219800.0,30.1433,30.2522,30.136,30.2159,219800.0
2008-09-02 11:20:00,41.6,41.72,41.59,41.71,159600.0,30.2159,30.3031,30.2086,30.2958,159600.0
2008-09-02 11:25:00,41.72,41.79,41.63,41.63,179400.0,30.3031,30.3539,30.2377,30.2377,179400.0
2008-09-02 11:30:00,41.63,41.67,41.57,41.58,175600.0,30.2377,30.2668,30.1941,30.2014,175600.0
2008-09-02 11:35:00,41.57,41.57,41.49,41.5,143800.0,30.1941,30.1941,30.136,30.1433,143800.0
2008-09-02 11:40:00,41.49,41.53,41.44,41.47,120800.0,30.136,30.1651,30.0997,30.1215,120800.0
2008-09-02 11:45:00,41.45,41.52,41.42,41.49,161200.0,30.107,30.1578,30.0852,30.136,161200.0
2008-09-02 11:50:00,41.49,41.63,41.46,41.46,135800.0,30.136,30.2377,30.1142,30.1142,135800.0
2008-09-02 11:55:00,41.46,41.51,41.43,41.48,119000.0,30.1142,30.1505,30.0924,30.1288,119000.0
2008-09-02 12:00:00,41.48,41.52,41.42,41.49,107200.0,30.1288,30.1578,30.0852,30.136,107200.0
2008-09-02 12:05:00,41.49,41.63,41.45,41.58,110800.0,30.136,30.2377,30.107,30.2014,110800.0
2008-09-02 12:10:00,41.59,41.59,41.51,41.52,86000.0,30.2086,30.2086,30.1505,30.1578,86000.0
2008-09-02 12:15:00,41.51,41.55,41.46,41.55,132600.0,30.1505,30.1796,30.1142,30.1796,132600.0
2008-09-02 12:20:00,41.55,41.58,41.4,41.48,258000.0,30.1796,30.2014,30.0706,30.1288,258000.0
2008-09-02 12:25:00,41.5,41.5,41.31,41.35,326200.0,30.1433,30.1433,30.0053,30.0343,326200.0
2008-09-02 12:30:00,41.35,41.37,41.16,41.26,285000.0,30.0343,30.0489,29.8963,29.969,285000.0
2008-09-02 12:35:00,41.24,41.27,41.04,41.11,274800.0,29.9544,29.9762,29.8092,29.86,274800.0
2008-09-02 12:40:00,41.1,41.14,41.01,41.06,535000.0,29.8527,29.8818,29.7874,29.8237,535000.0
2008-09-02 12:45:00,41.05,41.21,41.02,41.15,272000.0,29.8164,29.9326,29.7946,29.8891,272000.0
2008-09-02 12:50:00,41.15,41.35,41.13,41.33,405600.0,29.8891,30.0343,29.8745,30.0198,405600.0
2008-09-02 12:55:00,41.31,41.35,41.25,41.33,132600.0,30.0053,30.0343,29.9617,30.0198,132600.0
2008-09-02 13:00:00,41.33,41.57,41.3,41.52,348200.0,30.0198,30.1941,29.998,30.1578,348200.0
2008-09-02 13:05:00,41.52,41.63,41.51,41.58,279800.0,30.1578,30.2377,30.1505,30.2014,279800.0
2008-09-02 13:10:00,41.57,41.6,41.52,41.55,102600.0,30.1941,30.2159,30.1578,30.1796,102600.0
2008-09-02 13:15:00,41.56,41.73,41.55,41.7,151800.0,30.1869,30.3103,30.1796,30.2885,151800.0
2008-09-02 13:20:00,41.69,41.7,41.59,41.63,118400.0,30.2813,30.2885,30.2086,30.2377,118400.0
2008-09-02 13:25:00,41.62,41.65,41.53,41.53,84600.0,30.2304,30.2522,30.1651,30.1651,84600.0
2008-09-02 13:30:00,41.52,41.58,41.5,41.57,136000.0,30.1578,30.2014,30.1433,30.1941,136000.0
2008-09-02 13:35:00,41.56,41.6,41.5,41.6,142200.0,30.1869,30.2159,30.1433,30.2159,142200.0
2008-09-02 13:40:00,41.6,41.66,41.57,41.63,159800.0,30.2159,30.2595,30.1941,30.2377,159800.0
2008-09-02 13:45:00,41.63,41.67,41.62,41.62,100600.0,30.2377,30.2668,30.2304,30.2304,100600.0
2008-09-02 13:50:00,41.62,41.65,41.55,41.61,187000.0,30.2304,30.2522,30.1796,30.2232,187000.0
2008-09-02 13:55:00,41.6,41.68,41.58,41.59,133000.0,30.2159,30.274,30.2014,30.2086,133000.0
2008-09-02 14:00:00,41.59,41.64,41.55,41.59,93200.0,30.2086,30.245,30.1796,30.2086,93200.0
2008-09-02 14:05:00,41.59,41.63,41.53,41.63,133200.0,30.2086,30.2377,30.1651,30.2377,133200.0
2008-09-02 14:10:00,41.62,41.63,41.52,41.59,146800.0,30.2304,30.2377,30.1578,30.2086,146800.0
2008-09-02 14:15:00,41.58,41.61,41.5,41.59,217200.0,30.2014,30.2232,30.1433,30.2086,217200.0
2008-09-02 14:20:00,41.58,41.65,41.56,41.64,150800.0,30.2014,30.2522,30.1869,30.245,150800.0
2008-09-02 14:25:00,41.63,41.64,41.54,41.58,187800.0,30.2377,30.245,30.1723,30.2014,187800.0
2008-09-02 14:30:00,41.58,41.64,41.58,41.63,89200.0,30.2014,30.245,30.2014,30.2377,89200.0
2008-09-02 14:35:00,41.62,41.64,41.57,41.6,134000.0,30.2304,30.245,30.1941,30.2159,134000.0
2008-09-02 14:40:00,41.6,41.65,41.6,41.65,122800.0,30.2159,30.2522,30.2159,30.2522,122800.0
2008-09-02 14:45:00,41.64,41.65,41.53,41.56,202200.0,30.245,30.2522,30.1651,30.1869,202200.0
2008-09-02 14:50:00,41.56,41.59,41.52,41.54,137000.0,30.1869,30.2086,30.1578,30.1723,137000.0
2008-09-02 14:55:00,41.56,41.56,41.38,41.42,256200.0,30.1869,30.1869,30.0561,30.0852,256200.0
2008-09-02 15:00:00,41.41,41.58,41.41,41.45,195000.0,30.0779,30.2014,30.0779,30.107,195000.0
2008-09-02 15:05:00,41.45,41.55,41.44,41.54,153600.0,30.107,30.1796,30.0997,30.1723,153600.0
2008-09-02 15:10:00,41.55,41.6,41.45,41.48,155400.0,30.1796,30.2159,30.107,30.1288,155400.0
2008-09-02 15:15:00,41.48,41.58,41.47,41.54,163000.0,30.1288,30.2014,30.1215,30.1723,163000.0
2008-09-02 15:20:00,41.54,41.57,41.52,41.56,143600.0,30.1723,30.1941,30.1578,30.1869,143600.0
2008-09-02 15:25:00,41.57,41.63,41.55,41.62,214200.0,30.1941,30.2377,30.1796,30.2304,214200.0
2008-09-02 15:30:00,41.62,41.65,41.6,41.63,267400.0,30.2304,30.2522,30.2159,30.2377,267400.0
2008-09-02 15:35:00,41.64,41.69,41.59,41.59,421200.0,30.245,30.2813,30.2086,30.2086,421200.0
2008-09-02 15:40:00,41.58,41.61,41.52,41.59,412800.0,30.2014,30.2232,30.1578,30.2086,412800.0
2008-09-02 15:45:00,41.58,41.63,41.55,41.56,381000.0,30.2014,30.2377,30.1796,30.1869,381000.0
2008-09-02 15:50:00,41.57,41.57,41.45,41.54,412400.0,30.1941,30.1941,30.107,30.1723,412400.0
2008-09-02 15:55:00,41.53,41.64,41.46,41.52,682600.0,30.1651,30.245,30.1142,30.1578,682600.0
2008-09-03 09:30:00,41.41,41.41,41.02,41.18,562600.0,30.0779,30.0779,29.7946,29.9108,562600.0
2008-09-03 09:35:00,41.17,41.68,41.15,41.28,454800.0,29.9036,30.274,29.8891,29.9835,454800.0
2008-09-03 09:40:00,41.27,41.44,41.26,41.32,470000.0,29.9762,30.0997,29.969,30.0125,470000.0
2008-09-03 09:45:00,41.32,41.88,41.31,41.83,697400.0,30.0125,30.4193,30.0053,30.383,697400.0
2008-09-03 09:50:00,41.83,41.97,41.5,41.62,479400.0,30.383,30.4847,30.1433,30.2304,479400.0
2008-09-03 09:55:00,41.62,41.62,41.25,41.42,341200.0,30.2304,30.2304,29.9617,30.0852,341200.0
2008-09-03 10:00:00,41.44,41.63,41.31,41.51,293800.0,30.0997,30.2377,30.0053,30.1505,293800.0
2008-09-03 10:05:00,41.51,41.73,41.43,41.6,280600.0,30.1505,30.3103,30.0924,30.2159,280600.0
2008-09-03 10:10:00,41.63,41.63,41.28,41.3,309400.0,30.2377,30.2377,29.9835,29.998,309400.0
2008-09-03 10:15:00,41.3,41.35,41.17,41.22,275600.0,29.998,30.0343,29.9036,29.9399,275600.0
2008-09-03 10:20:00,41.24,41.36,41.2,41.31,406000.0,29.9544,30.0416,29.9254,30.0053,406000.0
2008-09-03 10:25:00,41.32,41.38,41.17,41.17,299400.0,30.0125,30.0561,29.9036,29.9036,299400.0
2008-09-03 10:30:00,41.17,41.17,41.05,41.08,233600.0,29.9036,29.9036,29.8164,29.8382,233600.0
2008-09-03 10:35:00,41.09,41.12,40.7,40.7,410600.0,29.8455,29.8673,29.5622,29.5622,410600.0
2008-09-03 10:40:00,40.7,40.72,40.45,40.54,644800.0,29.5622,29.5767,29.3806,29.446,644800.0
2008-09-03 10:45:00,40.54,40.7,40.38,40.66,384200.0,29.446,29.5622,29.3298,29.5331,384200.0
2008-09-03 10:50:00,40.66,40.66,40.28,40.31,418600.0,29.5331,29.5331,29.2571,29.2789,418600.0
2008-09-03 10:55:00,40.3,40.33,40.13,40.33,638600.0,29.2717,29.2935,29.1482,29.2935,638600.0
2008-09-03 11:00:00,40.31,40.34,40.13,40.17,373000.0,29.2789,29.3007,29.1482,29.1772,373000.0
2008-09-03 11:05:00,40.17,40.19,40.03,40.05,387600.0,29.1772,29.1918,29.0756,29.0901,387600.0
2008-09-03 11:10:00,40.05,40.13,39.99,40.01,725800.0,29.0901,29.1482,29.0465,29.061,725800.0
2008-09-03 11:15:00,40.01,40.02,39.73,39.73,472800.0,29.061,29.0683,28.8576,28.8576,472800.0
2008-09-03 11:20:00,39.72,39.73,39.46,39.49,675800.0,28.8504,28.8576,28.6615,28.6833,675800.0
2008-09-03 11:25:00,39.5,39.67,39.35,39.65,495000.0,28.6906,28.8141,28.5816,28.7995,495000.0
2008-09-03 11:30:00,39.65,39.66,39.3,39.43,522000.0,28.7995,28.8068,28.5453,28.6397,522000.0
2008-09-03 11:35:00,39.45,39.5,39.32,39.49,563800.0,28.6543,28.6906,28.5598,28.6833,563800.0
2008-09-03 11:40:00,39.5,39.71,39.48,39.58,620600.0,28.6906,28.8431,28.6761,28.7487,620600.0
2008-09-03 11:45:00,39.59,39.83,39.48,39.77,582000.0,28.756,28.9303,28.6761,28.8867,582000.0
2008-09-03 11:50:00,39.77,39.81,39.52,39.67,376800.0,28.8867,28.9158,28.7051,28.8141,376800.0
2008-09-03 11:55:00,39.68,39.77,39.62,39.69,221000.0,28.8213,28.8867,28.7778,28.8286,221000.0
2008-09-03 12:00:00,39.68,39.86,39.68,39.77,408200.0,28.8213,28.9521,28.8213,28.8867,408200.0
2008-09-03 12:05:00,39.79,40.04,39.76,39.99,327000.0,28.9012,29.0828,28.8794,29.0465,327000.0
2008-09-03 12:10:00,39.98,40.01,39.77,39.79,315400.0,29.0392,29.061,28.8867,28.9012,315400.0
2008-09-03 12:15:00,39.78,39.85,39.72,39.74,301400.0,28.894,28.9448,28.8504,28.8649,301400.0
2008-09-03 12:20:00,39.74,39.76,39.65,39.67,258400.0,28.8649,28.8794,28.7995,28.8141,258400.0
2008-09-03 12:25:00,39.66,39.77,39.6,39.68,498400.0,28.8068,28.8867,28.7632,28.8213,498400.0
2008-09-03 12:30:00,39.69,39.84,39.65,39.74,241200.0,28.8286,28.9375,28.7995,28.8649,241200.0
2008-09-03 12:35:00,39.74,39.75,39.37,39.44,299000.0,28.8649,28.8722,28.5962,28.647,299000.0
2008-09-03 12:40:00,39.45,39.61,39.44,39.47,222000.0,28.6543,28.7705,28.647,28.6688,222000.0
2008-09-03 12:45:00,39.47,39.59,39.45,39.52,216200.0,28.6688,28.756,28.6543,28.7051,216200.0
2008-09-03 12:50:00,39.52,39.59,39.5,39.58,191800.0,28.7051,28.756,28.6906,28.7487,191800.0
2008-09-03 12:55:00,39.58,39.7,39.58,39.65,225800.0,28.7487,28.8359,28.7487,28.7995,225800.0
2008-09-03 13:00:00,39.66,39.78,39.57,39.64,353600.0,28.8068,28.894,28.7414,28.7923,353600.0
2008-09-03 13:05:00,39.66,39.67,39.58,39.63,336200.0,28.8068,28.8141,28.7487,28.785,336200.0
2008-09-03 13:10:00,39.65,39.79,39.63,39.74,474400.0,28.7995,28.9012,28.785,28.8649,474400.0
2008-09-03 13:15:00,39.74,39.86,39.71,39.8,303400.0,28.8649,28.9521,28.8431,28.9085,303400.0
2008-09-03 13:20:00,39.78,39.89,39.75,39.83,446400.0,28.894,28.9739,28.8722,28.9303,446400.0
2008-09-03 13:25:00,39.83,39.95,39.74,39.94,278800.0,28.9303,29.0174,28.8649,29.0102,278800.0
2008-09-03 13:30:00,39.93,39.95,39.75,39.84,340000.0,29.0029,29.0174,28.8722,28.9375,340000.0
2008-09-03 13:35:00,39.84,39.84,39.75,39.81,159800.0,28.9375,28.9375,28.8722,28.9158,159800.0
2008-09-03 13:40:00,39.81,39.92,39.79,39.8,196000.0,28.9158,28.9957,28.9012,28.9085,196000.0
2008-09-03 13:45:00,39.79,39.83,39.74,39.81,181000.0,28.9012,28.9303,28.8649,28.9158,181000.0
2008-09-03 13:50:00,39.81,39.87,39.74,39.77,239400.0,28.9158,28.9593,28.8649,28.8867,239400.0
2008-09-03 13:55:00,39.77,39.88,39.76,39.87,300200.0,28.8867,28.9666,28.8794,28.9593,300200.0
2008-09-03 14:00:00,39.87,39.88,39.73,39.77,468200.0,28.9593,28.9666,28.8576,28.8867,468200.0
2008-09-03 14:05:00,39.77,39.92,39.77,39.87,519000.0,28.8867,28.9957,28.8867,28.9593,519000.0
2008-09-03 14:10:00,39.87,39.91,39.56,39.58,341400.0,28.9593,28.9884,28.7342,28.7487,341400.0
2008-09-03 14:15:00,39.57,39.61,39.33,39.45,556200.0,28.7414,28.7705,28.5671,28.6543,556200.0
2008-09-03 14:20:00,39.46,39.49,39.2,39.4,601600.0,28.6615,28.6833,28.4727,28.618,601600.0
2008-09-03 14:25:00,39.4,39.52,39.35,39.49,313600.0,28.618,28.7051,28.5816,28.6833,313600.0
2008-09-03 14:30:00,39.47,39.55,39.47,39.48,188600.0,28.6688,28.7269,28.6688,28.6761,188600.0
2008-09-03 14:35:00,39.48,39.67,39.44,39.65,269800.0,28.6761,28.8141,28.647,28.7995,269800.0
2008-09-03 14:40:00,39.63,39.67,39.52,39.56,157400.0,28.785,28.8141,28.7051,28.7342,157400.0
2008-09-03 14:45:00,39.56,39.62,39.37,39.39,238200.0,28.7342,28.7778,28.5962,28.6107,238200.0
2008-09-03 14:50:00,39.4,39.4,39.31,39.35,202000.0,28.618,28.618,28.5526,28.5816,202000.0
2008-09-03 14:55:00,39.35,39.44,39.31,39.43,199400.0,28.5816,28.647,28.5526,28.6397,199400.0
2008-09-03 15:00:00,39.44,39.6,39.43,39.51,426200.0,28.647,28.7632,28.6397,28.6979,426200.0
2008-09-03 15:05:00,39.52,39.55,39.48,39.49,242200.0,28.7051,28.7269,28.6761,28.6833,242200.0
2008-09-03 15:10:00,39.49,39.57,39.42,39.55,292000.0,28.6833,28.7414,28.6325,28.7269,292000.0
2008-09-03 15:15:00,39.55,39.55,39.35,39.37,218600.0,28.7269,28.7269,28.5816,28.5962,218600.0
2008-09-03 15:20:00,39.38,39.6,39.35,39.55,329200.0,28.6034,28.7632,28.5816,28.7269,329200.0
2008-09-03 15:25:00,39.55,39.72,39.48,39.62,362600.0,28.7269,28.8504,28.6761,28.7778,362600.0
2008-09-03 15:30:00,39.61,39.66,39.51,39.64,343600.0,28.7705,28.8068,28.6979,28.7923,343600.0
2008-09-03 15:35:00,39.64,39.92,39.62,39.88,466800.0,28.7923,28.9957,28.7778,28.9666,466800.0
2008-09-03 15:40:00,39.87,39.99,39.78,39.91,530000.0,28.9593,29.0465,28.894,28.9884,530000.0
2008-09-03 15:45:00,39.9,39.98,39.85,39.97,387000.0,28.9811,29.0392,28.9448,29.032,387000.0
2008-09-03 15:50:00,39.96,40.08,39.96,40.06,532800.0,29.0247,29.1119,29.0247,29.0973,532800.0
2008-09-03 15:55:00,40.07,40.19,40.04,40.18,690800.0,29.1046,29.1918,29.0828,29.1845,690800.0
2008-09-04 09:30:00,40.19,40.6,40.01,40.05,482800.0,29.1918,29.4896,29.061,29.0901,482800.0
2008-09-04 09:35:00,40.05,40.5,40.05,40.45,460800.0,29.0901,29.4169,29.0901,29.3806,460800.0
2008-09-04 09:40:00,40.44,40.69,40.44,40.5,709400.0,29.3734,29.5549,29.3734,29.4169,709400.0
2008-09-04 09:45:00,40.49,40.6,40.18,40.21,665400.0,29.4097,29.4896,29.1845,29.2063,665400.0
2008-09-04 09:50:00,40.21,40.21,39.61,39.72,522400.0,29.2063,29.2063,28.7705,28.8504,522400.0
2008-09-04 09:55:00,39.69,39.79,39.24,39.28,912000.0,28.8286,28.9012,28.5017,28.5308,912000.0
2008-09-04 10:00:00,39.29,39.37,38.96,39.22,1248600.0,28.5381,28.5962,28.2984,28.4872,1248600.0
2008-09-04 10:05:00,39.24,39.43,39.15,39.32,672600.0,28.5017,28.6397,28.4364,28.5598,672600.0
2008-09-04 10:10:00,39.34,39.58,39.24,39.36,434200.0,28.5744,28.7487,28.5017,28.5889,434200.0
2008-09-04 10:15:00,39.37,39.48,39.28,39.28,269600.0,28.5962,28.6761,28.5308,28.5308,269600.0
2008-09-04 10:20:00,39.28,39.28,39.09,39.15,334600.0,28.5308,28.5308,28.3928,28.4364,334600.0
2008-09-04 10:25:00,39.15,39.5,38.99,39.1,388000.0,28.4364,28.6906,28.3202,28.4001,388000.0
2008-09-04 10:30:00,39.09,39.12,38.58,38.59,611000.0,28.3928,28.4146,28.0224,28.0296,611000.0
2008-09-04 10:35:00,38.58,38.6,38.38,38.45,650200.0,28.0224,28.0369,27.8771,27.9279,650200.0
2008-09-04 10:40:00,38.46,38.52,38.08,38.13,820600.0,27.9352,27.9788,27.6592,27.6955,820600.0
2008-09-04 10:45:00,38.14,38.39,38.0,38.09,670600.0,27.7028,27.8843,27.6011,27.6664,670600.0
2008-09-04 10:50:00,38.09,38.1,37.85,37.99,767400.0,27.6664,27.6737,27.4921,27.5938,767400.0
2008-09-04 10:55:00,37.97,38.16,37.97,38.13,549800.0,27.5793,27.7173,27.5793,27.6955,549800.0
2008-09-04 11:00:00,38.12,38.46,38.1,38.24,1207800.0,27.6882,27.9352,27.6737,27.7754,1207800.0
2008-09-04 11:05:00,38.24,38.32,38.04,38.31,524200.0,27.7754,27.8335,27.6301,27.8262,524200.0
2008-09-04 11:10:00,38.31,38.37,38.11,38.15,438600.0,27.8262,27.8698,27.681,27.71,438600.0
2008-09-04 11:15:00,38.15,38.19,38.01,38.01,647400.0,27.71,27.7391,27.6083,27.6083,647400.0
2008-09-04 11:20:00,38.02,38.05,37.88,37.9,848400.0,27.6156,27.6374,27.5139,27.5284,848400.0
2008-09-04 11:25:00,37.9,37.9,37.75,37.82,718000.0,27.5284,27.5284,27.4195,27.4703,718000.0
2008-09-04 11:30:00,37.82,37.85,37.52,37.6,1102000.0,27.4703,27.4921,27.2524,27.3105,1102000.0
2008-09-04 11:35:00,37.6,37.97,37.53,37.88,827200.0,27.3105,27.5793,27.2597,27.5139,827200.0
2008-09-04 11:40:00,37.88,38.14,37.84,38.09,581000.0,27.5139,27.7028,27.4849,27.6664,581000.0
2008-09-04 11:45:00,38.08,38.08,37.88,37.92,378400.0,27.6592,27.6592,27.5139,27.543,378400.0
2008-09-04 11:50:00,37.92,38.01,37.88,37.98,432600.0,27.543,27.6083,27.5139,27.5865,432600.0
2008-09-04 11:55:00,37.97,38.07,37.94,38.05,277800.0,27.5793,27.6519,27.5575,27.6374,277800.0
2008-09-04 12:00:00,38.05,38.23,38.01,38.11,521000.0,27.6374,27.7681,27.6083,27.681,521000.0
2008-09-04 12:05:00,38.09,38.1,37.86,37.98,573200.0,27.6664,27.6737,27.4994,27.5865,573200.0
2008-09-04 12:10:00,37.98,38.04,37.9,37.9,456000.0,27.5865,27.6301,27.5284,27.5284,456000.0
2008-09-04 12:15:00,37.9,37.9,37.72,37.74,399000.0,27.5284,27.5284,27.3977,27.4122,399000.0
2008-09-04 12:20:00,37.74,37.92,37.73,37.88,226600.0,27.4122,27.543,27.405,27.5139,226600.0
2008-09-04 12:25:00,37.87,38.05,37.82,37.82,376600.0,27.5066,27.6374,27.4703,27.4703,376600.0
2008-09-04 12:30:00,37.82,37.96,37.77,37.78,159600.0,27.4703,27.572,27.434,27.4413,159600.0
2008-09-04 12:35:00,37.77,37.77,37.64,37.7,259400.0,27.434,27.434,27.3396,27.3832,259400.0
2008-09-04 12:40:00,37.69,37.7,37.51,37.51,325200.0,27.3759,27.3832,27.2452,27.2452,325200.0
2008-09-04 12:45:00,37.52,37.54,37.34,37.38,617800.0,27.2524,27.267,27.1217,27.1507,617800.0
2008-09-04 12:50:00,37.38,37.53,37.35,37.37,421200.0,27.1507,27.2597,27.1289,27.1435,421200.0
2008-09-04 12:55:00,37.37,37.41,37.17,37.17,428000.0,27.1435,27.1725,26.9982,26.9982,428000.0
2008-09-04 13:00:00,37.18,37.29,37.15,37.15,365200.0,27.0055,27.0854,26.9837,26.9837,365200.0
2008-09-04 13:05:00,37.15,37.19,37.05,37.12,366400.0,26.9837,27.0127,26.911,26.9619,366400.0
2008-09-04 13:10:00,37.11,37.13,36.94,36.97,860800.0,26.9546,26.9692,26.8311,26.8529,860800.0
2008-09-04 13:15:00,36.98,37.1,36.88,37.07,535200.0,26.8602,26.9474,26.7876,26.9256,535200.0
2008-09-04 13:20:00,37.07,37.3,36.98,37.29,721600.0,26.9256,27.0926,26.8602,27.0854,721600.0
2008-09-04 13:25:00,37.29,37.29,36.99,37.06,492200.0,27.0854,27.0854,26.8675,26.9183,492200.0
2008-09-04 13:30:00,37.06,37.24,37.02,37.2,547400.0,26.9183,27.0491,26.8893,27.02,547400.0
2008-09-04 13:35:00,37.19,37.37,37.18,37.23,395200.0,27.0127,27.1435,27.0055,27.0418,395200.0
2008-09-04 13:40:00,37.23,37.45,37.19,37.42,380000.0,27.0418,27.2016,27.0127,27.1798,380000.0
2008-09-04 13:45:00,37.43,37.46,37.24,37.38,411400.0,27.1871,27.2088,27.0491,27.1507,411400.0
2008-09-04 13:50:00,37.38,37.54,37.38,37.5,538200.0,27.1507,27.267,27.1507,27.2379,538200.0
2008-09-04 13:55:00,37.49,37.51,37.33,37.43,696400.0,27.2306,27.2452,27.1144,27.1871,696400.0
2008-09-04 14:00:00,37.44,37.56,37.38,37.47,477400.0,27.1943,27.2815,27.1507,27.2161,477400.0
2008-09-04 14:05:00,37.47,37.47,37.2,37.2,350000.0,27.2161,27.2161,27.02,27.02,350000.0
2008-09-04 14:10:00,37.22,37.24,36.95,37.0,564800.0,27.0345,27.0491,26.8384,26.8747,564800.0
2008-09-04 14:15:00,37.0,37.08,36.96,36.96,486600.0,26.8747,26.9328,26.8457,26.8457,486600.0
2008-09-04 14:20:00,36.96,36.98,36.82,36.9,650600.0,26.8457,26.8602,26.744,26.8021,650600.0
2008-09-04 14:25:00,36.9,37.16,36.9,37.05,645200.0,26.8021,26.9909,26.8021,26.911,645200.0
2008-09-04 14:30:00,37.06,37.09,36.95,37.07,329600.0,26.9183,26.9401,26.8384,26.9256,329600.0
2008-09-04 14:35:00,37.07,37.08,36.86,36.92,312600.0,26.9256,26.9328,26.773,26.8166,312600.0
2008-09-04 14:40:00,36.92,36.98,36.87,36.94,973000.0,26.8166,26.8602,26.7803,26.8311,973000.0
2008-09-04 14:45:00,36.94,36.95,36.76,36.79,546600.0,26.8311,26.8384,26.7004,26.7222,546600.0
2008-09-04 14:50:00,36.77,36.83,36.74,36.76,722400.0,26.7077,26.7513,26.6859,26.7004,722400.0
2008-09-04 14:55:00,36.75,37.15,36.75,37.15,443200.0,26.6931,26.9837,26.6931,26.9837,443200.0
2008-09-04 15:00:00,37.14,37.15,37.01,37.07,773400.0,26.9764,26.9837,26.882,26.9256,773400.0
2008-09-04 15:05:00,37.09,37.64,37.05,37.26,883200.0,26.9401,27.3396,26.911,27.0636,883200.0
2008-09-04 15:10:00,37.26,37.36,37.13,37.33,450200.0,27.0636,27.1362,26.9692,27.1144,450200.0
2008-09-04 15:15:00,37.32,37.4,37.2,37.2,679000.0,27.1072,27.1653,27.02,27.02,679000.0
2008-09-04 15:20:00,37.19,37.2,37.0,37.2,448000.0,27.0127,27.02,26.8747,27.02,448000.0
2008-09-04 15:25:00,37.19,37.36,37.12,37.35,424800.0,27.0127,27.1362,26.9619,27.1289,424800.0
2008-09-04 15:30:00,37.35,39.5,37.19,37.32,744800.0,27.1289,28.6906,27.0127,27.1072,744800.0
2008-09-04 15:35:00,37.33,37.42,37.2,37.22,769000.0,27.1144,27.1798,27.02,27.0345,769000.0
2008-09-04 15:40:00,37.22,37.4,37.15,37.4,829400.0,27.0345,27.1653,26.9837,27.1653,829400.0
2008-09-04 15:45:00,37.39,37.47,37.32,37.47,937800.0,27.158,27.2161,27.1072,27.2161,937800.0
2008-09-04 15:50:00,37.46,37.6,37.43,37.55,787400.0,27.2088,27.3105,27.1871,27.2742,787400.0
2008-09-04 15:55:00,37.55,37.62,37.4,37.44,1307600.0,27.2742,27.3251,27.1653,27.1943,1307600.0
2008-09-05 09:30:00,37.46,37.77,36.84,36.95,1271000.0,27.2088,27.434,26.7585,26.8384,1271000.0
2008-09-05 09:35:00,36.96,37.1,36.7,37.04,1414200.0,26.8457,26.9474,26.6568,26.9038,1414200.0
2008-09-05 09:40:00,37.02,37.13,36.7,36.74,1342800.0,26.8893,26.9692,26.6568,26.6859,1342800.0
2008-09-05 09:45:00,36.74,36.83,36.35,36.55,1350800.0,26.6859,26.7513,26.4026,26.5479,1350800.0
2008-09-05 09:50:00,36.55,36.63,36.27,36.49,1326000.0,26.5479,26.606,26.3445,26.5043,1326000.0
2008-09-05 09:55:00,36.5,36.64,36.18,36.39,1245000.0,26.5116,26.6132,26.2791,26.4317,1245000.0
2008-09-05 10:00:00,36.38,36.51,35.88,36.03,1081200.0,26.4244,26.5188,26.0612,26.1702,1081200.0
2008-09-05 10:05:00,36.05,36.08,35.69,35.72,1228000.0,26.1847,26.2065,25.9232,25.945,1228000.0
2008-09-05 10:10:00,35.71,35.74,35.29,35.29,1860800.0,25.9377,25.9595,25.6327,25.6327,1860800.0
2008-09-05 10:15:00,35.29,35.42,34.96,35.0,2022200.0,25.6327,25.7271,25.393,25.422,2022200.0
2008-09-05 10:20:00,34.99,35.4,34.83,35.14,2112800.0,25.4148,25.7126,25.2986,25.5237,2112800.0
2008-09-05 10:25:00,35.1,35.17,34.65,35.01,1938200.0,25.4947,25.5455,25.1678,25.4293,1938200.0
2008-09-05 10:30:00,35.01,35.2,34.63,34.71,1586200.0,25.4293,25.5673,25.1533,25.2114,1586200.0
2008-09-05 10:35:00,34.7,35.23,34.65,34.98,1434800.0,25.2041,25.5891,25.1678,25.4075,1434800.0
2008-09-05 10:40:00,34.99,35.16,34.95,35.03,770200.0,25.4148,25.5383,25.3857,25.4438,770200.0
2008-09-05 10:45:00,35.04,35.18,34.66,35.03,1048800.0,25.4511,25.5528,25.1751,25.4438,1048800.0
2008-09-05 10:50:00,35.03,35.15,34.85,35.06,962800.0,25.4438,25.531,25.3131,25.4656,962800.0
2008-09-05 10:55:00,35.06,35.18,35.0,35.0,946600.0,25.4656,25.5528,25.422,25.422,946600.0
2008-09-05 11:00:00,35.0,35.35,35.0,35.35,1191600.0,25.422,25.6763,25.422,25.6763,1191600.0
2008-09-05 11:05:00,35.35,35.57,35.33,35.46,2133000.0,25.6763,25.8361,25.6617,25.7562,2133000.0
2008-09-05 11:10:00,35.45,35.62,35.29,35.62,1248800.0,25.7489,25.8724,25.6327,25.8724,1248800.0
2008-09-05 11:15:00,35.62,35.72,35.31,35.38,1005400.0,25.8724,25.945,25.6472,25.6981,1005400.0
2008-09-05 11:20:00,35.37,35.77,35.1,35.73,879200.0,25.6908,25.9813,25.4947,25.9523,879200.0
2008-09-05 11:25:00,35.72,35.87,35.63,35.68,1014400.0,25.945,26.054,25.8796,25.916,1014400.0
2008-09-05 11:30:00,35.68,35.71,35.45,35.48,568200.0,25.916,25.9377,25.7489,25.7707,568200.0
2008-09-05 11:35:00,35.48,35.63,35.4,35.52,714000.0,25.7707,25.8796,25.7126,25.7997,714000.0
2008-09-05 11:40:00,35.53,35.7,35.46,35.48,707400.0,25.807,25.9305,25.7562,25.7707,707400.0
2008-09-05 11:45:00,35.49,35.87,35.46,35.83,892600.0,25.7779,26.054,25.7562,26.0249,892600.0
2008-09-05 11:50:00,35.83,35.98,35.7,35.96,1763200.0,26.0249,26.1339,25.9305,26.1193,1763200.0
2008-09-05 11:55:00,35.96,35.98,35.55,35.72,837400.0,26.1193,26.1339,25.8215,25.945,837400.0
2008-09-05 12:00:00,35.73,36.08,35.7,35.98,803800.0,25.9523,26.2065,25.9305,26.1339,803800.0
2008-09-05 12:05:00,35.98,36.02,35.66,35.79,587600.0,26.1339,26.1629,25.9014,25.9959,587600.0
2008-09-05 12:10:00,35.78,35.96,35.6,35.65,447800.0,25.9886,26.1193,25.8578,25.8942,447800.0
2008-09-05 12:15:00,35.65,35.73,35.54,35.58,392800.0,25.8942,25.9523,25.8143,25.8433,392800.0
2008-09-05 12:20:00,35.59,35.71,35.55,35.66,439600.0,25.8506,25.9377,25.8215,25.9014,439600.0
2008-09-05 12:25:00,35.66,35.84,35.59,35.73,624000.0,25.9014,26.0322,25.8506,25.9523,624000.0
2008-09-05 12:30:00,35.73,35.8,35.54,35.62,771400.0,25.9523,26.0031,25.8143,25.8724,771400.0
2008-09-05 12:35:00,35.62,35.77,35.6,35.63,427800.0,25.8724,25.9813,25.8578,25.8796,427800.0
2008-09-05 12:40:00,35.62,35.7,35.41,35.7,523000.0,25.8724,25.9305,25.7198,25.9305,523000.0
2008-09-05 12:45:00,35.69,35.97,35.56,35.8,428400.0,25.9232,26.1266,25.8288,26.0031,428400.0
2008-09-05 12:50:00,35.8,35.91,35.64,35.79,552200.0,26.0031,26.083,25.8869,25.9959,552200.0
2008-09-05 12:55:00,35.81,35.99,35.78,35.87,360200.0,26.0104,26.1411,25.9886,26.054,360200.0
2008-09-05 13:00:00,35.87,35.91,35.68,35.76,327800.0,26.054,26.083,25.916,25.9741,327800.0
2008-09-05 13:05:00,35.77,35.99,35.74,35.94,434000.0,25.9813,26.1411,25.9595,26.1048,434000.0
2008-09-05 13:10:00,35.95,35.99,35.81,35.88,356400.0,26.1121,26.1411,26.0104,26.0612,356400.0
2008-09-05 13:15:00,35.9,35.93,35.6,35.67,528000.0,26.0758,26.0975,25.8578,25.9087,528000.0
2008-09-05 13:20:00,35.66,35.77,35.64,35.64,282000.0,25.9014,25.9813,25.8869,25.8869,282000.0
2008-09-05 13:25:00,35.64,35.68,35.54,35.6,246000.0,25.8869,25.916,25.8143,25.8578,246000.0
2008-09-05 13:30:00,35.58,35.74,35.47,35.73,315800.0,25.8433,25.9595,25.7634,25.9523,315800.0
2008-09-05 13:35:00,35.73,35.73,35.34,35.36,423000.0,25.9523,25.9523,25.669,25.6835,423000.0
2008-09-05 13:40:00,35.35,35.75,35.35,35.72,509800.0,25.6763,25.9668,25.6763,25.945,509800.0
2008-09-05 13:45:00,35.72,35.81,35.62,35.76,212000.0,25.945,26.0104,25.8724,25.9741,212000.0
2008-09-05 13:50:00,35.76,35.94,35.69,35.78,288600.0,25.9741,26.1048,25.9232,25.9886,288600.0
2008-09-05 13:55:00,35.78,35.95,35.76,35.94,248000.0,25.9886,26.1121,25.9741,26.1048,248000.0
2008-09-05 14:00:00,35.94,35.98,35.83,35.94,390200.0,26.1048,26.1339,26.0249,26.1048,390200.0
2008-09-05 14:05:00,35.94,36.24,35.93,36.19,702800.0,26.1048,26.3227,26.0975,26.2864,702800.0
2008-09-05 14:10:00,36.2,36.36,36.15,36.33,570400.0,26.2937,26.4099,26.2573,26.3881,570400.0
2008-09-05 14:15:00,36.33,36.34,36.15,36.34,548800.0,26.3881,26.3953,26.2573,26.3953,548800.0
2008-09-05 14:20:00,36.34,36.54,36.16,36.4,997200.0,26.3953,26.5406,26.2646,26.4389,997200.0
2008-09-05 14:25:00,36.42,36.64,36.32,36.63,746200.0,26.4534,26.6132,26.3808,26.606,746200.0
2008-09-05 14:30:00,36.64,36.69,36.4,36.42,756000.0,26.6132,26.6496,26.4389,26.4534,756000.0
2008-09-05 14:35:00,36.42,36.5,36.19,36.25,650400.0,26.4534,26.5116,26.2864,26.33,650400.0
2008-09-05 14:40:00,36.25,36.63,36.17,36.63,435000.0,26.33,26.606,26.2719,26.606,435000.0
2008-09-05 14:45:00,36.63,36.64,36.44,36.55,396400.0,26.606,26.6132,26.468,26.5479,396400.0
2008-09-05 14:50:00,36.56,36.68,36.51,36.6,445400.0,26.5551,26.6423,26.5188,26.5842,445400.0
2008-09-05 14:55:00,36.61,36.99,36.6,36.77,694400.0,26.5915,26.8675,26.5842,26.7077,694400.0
2008-09-05 15:00:00,36.77,36.88,36.63,36.84,536800.0,26.7077,26.7876,26.606,26.7585,536800.0
2008-09-05 15:05:00,36.84,36.88,36.57,36.72,456600.0,26.7585,26.7876,26.5624,26.6714,456600.0
2008-09-05 15:10:00,36.72,36.72,36.45,36.61,437600.0,26.6714,26.6714,26.4752,26.5915,437600.0
2008-09-05 15:15:00,36.6,36.77,36.49,36.77,363800.0,26.5842,26.7077,26.5043,26.7077,363800.0
2008-09-05 15:20:00,36.77,36.81,36.64,36.77,419600.0,26.7077,26.7367,26.6132,26.7077,419600.0
2008-09-05 15:25:00,36.76,36.85,36.73,36.83,505200.0,26.7004,26.7658,26.6786,26.7513,505200.0
2008-09-05 15:30:00,36.83,36.88,36.7,36.82,535400.0,26.7513,26.7876,26.6568,26.744,535400.0
2008-09-05 15:35:00,36.83,37.04,36.76,37.02,652000.0,26.7513,26.9038,26.7004,26.8893,652000.0
2008-09-05 15:40:00,37.03,37.1,36.87,37.08,724800.0,26.8965,26.9474,26.7803,26.9328,724800.0
2008-09-05 15:45:00,37.08,37.1,36.96,37.09,960200.0,26.9328,26.9474,26.8457,26.9401,960200.0
2008-09-05 15:50:00,37.09,37.17,37.04,37.06,861600.0,26.9401,26.9982,26.9038,26.9183,861600.0
2008-09-05 15:55:00,37.06,37.1,36.94,36.95,921200.0,26.9183,26.9474,26.8311,26.8384,921200.0
2008-09-08 09:30:00,38.2,38.5,37.95,38.45,1077000.0,27.7463,27.9642,27.5648,27.9279,1077000.0
2008-09-08 09:35:00,38.45,38.47,38.13,38.13,931400.0,27.9279,27.9425,27.6955,27.6955,931400.0
2008-09-08 09:40:00,38.12,38.3,37.35,37.4,1241400.0,27.6882,27.819,27.1289,27.1653,1241400.0
2008-09-08 09:45:00,37.38,37.4,37.0,37.21,806200.0,27.1507,27.1653,26.8747,27.0273,806200.0
2008-09-08 09:50:00,37.21,37.35,35.88,36.41,1493400.0,27.0273,27.1289,26.0612,26.4462,1493400.0
2008-09-08 09:55:00,36.42,36.88,36.34,36.55,820600.0,26.4534,26.7876,26.3953,26.5479,820600.0
2008-09-08 10:00:00,36.54,36.6,36.35,36.47,521000.0,26.5406,26.5842,26.4026,26.4898,521000.0
2008-09-08 10:05:00,36.49,36.71,36.41,36.55,538600.0,26.5043,26.6641,26.4462,26.5479,538600.0
2008-09-08 10:10:00,36.57,36.6,36.17,36.54,630000.0,26.5624,26.5842,26.2719,26.5406,630000.0
2008-09-08 10:15:00,36.55,36.64,36.38,36.48,458400.0,26.5479,26.6132,26.4244,26.497,458400.0
2008-09-08 10:20:00,36.48,36.65,36.27,36.52,410600.0,26.497,26.6205,26.3445,26.5261,410600.0
2008-09-08 10:25:00,36.53,36.86,36.46,36.86,361200.0,26.5333,26.773,26.4825,26.773,361200.0
2008-09-08 10:30:00,36.85,37.07,36.63,36.73,521800.0,26.7658,26.9256,26.606,26.6786,521800.0
2008-09-08 10:35:00,36.73,37.15,36.56,37.13,395400.0,26.6786,26.9837,26.5551,26.9692,395400.0
2008-09-08 10:40:00,37.17,37.48,37.12,37.43,505800.0,26.9982,27.2234,26.9619,27.1871,505800.0
2008-09-08 10:45:00,37.43,37.43,37.23,37.3,409400.0,27.1871,27.1871,27.0418,27.0926,409400.0
2008-09-08 10:50:00,37.3,37.31,36.77,36.87,416400.0,27.0926,27.0999,26.7077,26.7803,416400.0
2008-09-08 10:55:00,36.87,36.99,36.6,36.7,291800.0,26.7803,26.8675,26.5842,26.6568,291800.0
2008-09-08 11:00:00,36.68,36.7,36.25,36.33,463600.0,26.6423,26.6568,26.33,26.3881,463600.0
2008-09-08 11:05:00,36.34,36.71,36.29,36.55,294000.0,26.3953,26.6641,26.359,26.5479,294000.0
2008-09-08 11:10:00,36.55,36.85,36.46,36.85,352200.0,26.5479,26.7658,26.4825,26.7658,352200.0
2008-09-08 11:15:00,36.86,37.08,36.68,36.92,407200.0,26.773,26.9328,26.6423,26.8166,407200.0
2008-09-08 11:20:00,36.91,36.99,36.6,36.62,345800.0,26.8094,26.8675,26.5842,26.5987,345800.0
2008-09-08 11:25:00,36.61,36.7,36.28,36.44,276000.0,26.5915,26.6568,26.3518,26.468,276000.0
2008-09-08 11:30:00,36.43,36.59,36.29,36.33,341800.0,26.4607,26.5769,26.359,26.3881,341800.0
2008-09-08 11:35:00,36.32,36.47,35.99,36.13,421000.0,26.3808,26.4898,26.1411,26.2428,421000.0
2008-09-08 11:40:00,36.12,36.17,35.9,35.95,308200.0,26.2355,26.2719,26.0758,26.1121,308200.0
2008-09-08 11:45:00,35.95,35.99,35.63,35.67,373000.0,26.1121,26.1411,25.8796,25.9087,373000.0
2008-09-08 11:50:00,35.67,35.91,35.59,35.71,294000.0,25.9087,26.083,25.8506,25.9377,294000.0
2008-09-08 11:55:00,35.7,35.81,35.42,35.57,363800.0,25.9305,26.0104,25.7271,25.8361,363800.0
2008-09-08 12:00:00,35.57,35.69,35.36,35.41,237000.0,25.8361,25.9232,25.6835,25.7198,237000.0
2008-09-08 12:05:00,35.41,35.51,35.34,35.38,278800.0,25.7198,25.7925,25.669,25.6981,278800.0
2008-09-08 12:10:00,35.38,35.44,35.06,35.09,597600.0,25.6981,25.7416,25.4656,25.4874,597600.0
2008-09-08 12:15:00,35.09,35.44,35.07,35.42,328600.0,25.4874,25.7416,25.4729,25.7271,328600.0
2008-09-08 12:20:00,35.45,35.63,35.43,35.57,308800.0,25.7489,25.8796,25.7344,25.8361,308800.0
2008-09-08 12:25:00,35.58,35.8,35.56,35.73,284800.0,25.8433,26.0031,25.8288,25.9523,284800.0
2008-09-08 12:30:00,35.74,36.08,35.67,36.01,454800.0,25.9595,26.2065,25.9087,26.1556,454800.0
2008-09-08 12:35:00,36.01,36.07,35.8,35.99,375400.0,26.1556,26.1992,26.0031,26.1411,375400.0
2008-09-08 12:40:00,35.99,36.12,35.92,35.95,319000.0,26.1411,26.2355,26.0903,26.1121,319000.0
2008-09-08 12:45:00,35.95,36.0,35.82,35.98,202200.0,26.1121,26.1484,26.0176,26.1339,202200.0
2008-09-08 12:50:00,35.98,36.01,35.73,35.88,264800.0,26.1339,26.1556,25.9523,26.0612,264800.0
2008-09-08 12:55:00,35.88,35.97,35.79,35.85,137200.0,26.0612,26.1266,25.9959,26.0394,137200.0
2008-09-08 13:00:00,35.85,36.07,35.78,36.02,258000.0,26.0394,26.1992,25.9886,26.1629,258000.0
2008-09-08 13:05:00,36.02,36.02,35.66,35.71,257800.0,26.1629,26.1629,25.9014,25.9377,257800.0
2008-09-08 13:10:00,35.71,36.01,35.67,35.89,229000.0,25.9377,26.1556,25.9087,26.0685,229000.0
2008-09-08 13:15:00,35.89,36.02,35.7,36.0,188200.0,26.0685,26.1629,25.9305,26.1484,188200.0
2008-09-08 13:20:00,36.01,36.1,35.84,36.02,255400.0,26.1556,26.221,26.0322,26.1629,255400.0
2008-09-08 13:25:00,36.01,36.08,35.92,35.99,241000.0,26.1556,26.2065,26.0903,26.1411,241000.0
2008-09-08 13:30:00,35.99,36.04,35.9,35.92,267000.0,26.1411,26.1774,26.0758,26.0903,267000.0
2008-09-08 13:35:00,35.91,36.03,35.77,35.84,209600.0,26.083,26.1702,25.9813,26.0322,209600.0
2008-09-08 13:40:00,35.84,35.91,35.7,35.83,255600.0,26.0322,26.083,25.9305,26.0249,255600.0
2008-09-08 13:45:00,35.83,36.01,35.79,35.8,192800.0,26.0249,26.1556,25.9959,26.0031,192800.0
2008-09-08 13:50:00,35.81,35.83,35.59,35.8,281800.0,26.0104,26.0249,25.8506,26.0031,281800.0
2008-09-08 13:55:00,35.8,35.98,35.67,35.71,198200.0,26.0031,26.1339,25.9087,25.9377,198200.0
2008-09-08 14:00:00,35.71,35.84,35.61,35.71,279200.0,25.9377,26.0322,25.8651,25.9377,279200.0
2008-09-08 14:05:00,35.71,35.83,35.65,35.72,210600.0,25.9377,26.0249,25.8942,25.945,210600.0
2008-09-08 14:10:00,35.72,36.15,35.7,36.07,267400.0,25.945,26.2573,25.9305,26.1992,267400.0
2008-09-08 14:15:00,36.1,36.14,35.88,35.88,180600.0,26.221,26.2501,26.0612,26.0612,180600.0
2008-09-08 14:20:00,35.88,36.15,35.84,36.15,236000.0,26.0612,26.2573,26.0322,26.2573,236000.0
2008-09-08 14:25:00,36.14,36.29,36.05,36.25,189800.0,26.2501,26.359,26.1847,26.33,189800.0
2008-09-08 14:30:00,36.25,36.34,36.14,36.22,285000.0,26.33,26.3953,26.2501,26.3082,285000.0
2008-09-08 14:35:00,36.24,36.49,36.24,36.43,248200.0,26.3227,26.5043,26.3227,26.4607,248200.0
2008-09-08 14:40:00,36.41,36.49,36.35,36.47,136000.0,26.4462,26.5043,26.4026,26.4898,136000.0
2008-09-08 14:45:00,36.46,36.46,36.05,36.1,267200.0,26.4825,26.4825,26.1847,26.221,267200.0
2008-09-08 14:50:00,36.1,36.33,36.09,36.32,171800.0,26.221,26.3881,26.2138,26.3808,171800.0
2008-09-08 14:55:00,36.33,36.34,36.05,36.18,219200.0,26.3881,26.3953,26.1847,26.2791,219200.0
2008-09-08 15:00:00,36.19,36.19,36.04,36.1,242600.0,26.2864,26.2864,26.1774,26.221,242600.0
2008-09-08 15:05:00,36.1,36.1,35.77,35.82,356200.0,26.221,26.221,25.9813,26.0176,356200.0
2008-09-08 15:10:00,35.81,36.06,35.66,35.99,271600.0,26.0104,26.192,25.9014,26.1411,271600.0
2008-09-08 15:15:00,35.98,36.05,35.9,35.93,190600.0,26.1339,26.1847,26.0758,26.0975,190600.0
2008-09-08 15:20:00,35.93,36.31,35.93,36.14,289400.0,26.0975,26.3736,26.0975,26.2501,289400.0
2008-09-08 15:25:00,36.13,36.21,36.02,36.09,250600.0,26.2428,26.3009,26.1629,26.2138,250600.0
2008-09-08 15:30:00,36.09,36.28,36.07,36.23,381000.0,26.2138,26.3518,26.1992,26.3154,381000.0
2008-09-08 15:35:00,36.23,36.3,36.13,36.24,282400.0,26.3154,26.3663,26.2428,26.3227,282400.0
2008-09-08 15:40:00,36.23,36.29,36.02,36.04,372000.0,26.3154,26.359,26.1629,26.1774,372000.0
2008-09-08 15:45:00,36.04,36.09,35.85,35.98,408800.0,26.1774,26.2138,26.0394,26.1339,408800.0
2008-09-08 15:50:00,35.98,36.03,35.95,36.02,502400.0,26.1339,26.1702,26.1121,26.1629,502400.0
2008-09-08 15:55:00,36.02,36.08,35.94,36.06,596200.0,26.1629,26.2065,26.1048,26.192,596200.0
2008-09-09 09:30:00,35.13,35.23,34.23,34.32,1340600.0,25.5165,25.5891,24.8628,24.9281,1340600.0
2008-09-09 09:35:00,34.32,34.5,34.04,34.44,1073000.0,24.9281,25.0589,24.7248,25.0153,1073000.0
2008-09-09 09:40:00,34.4,34.65,34.25,34.6,760800.0,24.9862,25.1678,24.8773,25.1315,760800.0
2008-09-09 09:45:00,34.62,34.95,34.49,34.54,901400.0,25.146,25.3857,25.0516,25.0879,901400.0
2008-09-09 09:50:00,34.54,34.63,34.28,34.42,715400.0,25.0879,25.1533,24.8991,25.0008,715400.0
2008-09-09 09:55:00,34.43,34.63,34.14,34.19,852000.0,25.008,25.1533,24.7974,24.8337,852000.0
2008-09-09 10:00:00,34.19,34.38,34.1,34.29,751800.0,24.8337,24.9717,24.7683,24.9063,751800.0
2008-09-09 10:05:00,34.3,34.55,34.3,34.48,1001400.0,24.9136,25.0952,24.9136,25.0443,1001400.0
2008-09-09 10:10:00,34.47,34.47,34.15,34.35,568400.0,25.0371,25.0371,24.8046,24.9499,568400.0
2008-09-09 10:15:00,34.33,34.43,34.15,34.22,468400.0,24.9354,25.008,24.8046,24.8555,468400.0
2008-09-09 10:20:00,34.21,34.26,34.01,34.1,791200.0,24.8482,24.8845,24.703,24.7683,791200.0
2008-09-09 10:25:00,34.11,34.13,33.65,33.65,873800.0,24.7756,24.7901,24.4415,24.4415,873800.0
2008-09-09 10:30:00,33.66,33.67,33.35,33.56,1409200.0,24.4487,24.456,24.2236,24.3761,1409200.0
2008-09-09 10:35:00,33.57,33.75,33.41,33.58,894600.0,24.3834,24.5141,24.2672,24.3906,894600.0
2008-09-09 10:40:00,33.58,33.63,33.25,33.37,669600.0,24.3906,24.4269,24.1509,24.2381,669600.0
2008-09-09 10:45:00,33.34,33.47,33.22,33.41,767800.0,24.2163,24.3107,24.1291,24.2672,767800.0
2008-09-09 10:50:00,33.42,33.87,33.41,33.69,959600.0,24.2744,24.6013,24.2672,24.4705,959600.0
2008-09-09 10:55:00,33.7,33.7,33.27,33.34,900600.0,24.4778,24.4778,24.1655,24.2163,900600.0
2008-09-09 11:00:00,33.34,33.44,33.17,33.33,648000.0,24.2163,24.2889,24.0928,24.209,648000.0
2008-09-09 11:05:00,33.35,33.54,33.27,33.43,853400.0,24.2236,24.3616,24.1655,24.2817,853400.0
2008-09-09 11:10:00,33.41,33.48,33.16,33.47,764000.0,24.2672,24.318,24.0856,24.3107,764000.0
2008-09-09 11:15:00,33.47,34.0,33.37,33.82,1096800.0,24.3107,24.6957,24.2381,24.565,1096800.0
2008-09-09 11:20:00,33.82,34.12,33.77,34.02,1186000.0,24.565,24.7829,24.5286,24.7102,1186000.0
2008-09-09 11:25:00,34.04,34.12,33.87,33.99,540400.0,24.7248,24.7829,24.6013,24.6884,540400.0
2008-09-09 11:30:00,33.99,34.05,33.8,33.96,377800.0,24.6884,24.732,24.5504,24.6666,377800.0
2008-09-09 11:35:00,33.96,34.01,33.68,34.01,409800.0,24.6666,24.703,24.4633,24.703,409800.0
2008-09-09 11:40:00,33.99,34.08,33.83,34.04,253800.0,24.6884,24.7538,24.5722,24.7248,253800.0
2008-09-09 11:45:00,34.04,34.09,33.54,33.67,532200.0,24.7248,24.7611,24.3616,24.456,532200.0
2008-09-09 11:50:00,33.68,33.68,33.4,33.6,411000.0,24.4633,24.4633,24.2599,24.4052,411000.0
2008-09-09 11:55:00,33.59,33.82,33.59,33.8,280800.0,24.3979,24.565,24.3979,24.5504,280800.0
2008-09-09 12:00:00,33.8,34.07,33.78,34.03,330200.0,24.5504,24.7465,24.5359,24.7175,330200.0
2008-09-09 12:05:00,34.02,34.02,33.63,33.72,328400.0,24.7102,24.7102,24.4269,24.4923,328400.0
2008-09-09 12:10:00,33.73,34.08,33.72,34.06,398600.0,24.4996,24.7538,24.4923,24.7393,398600.0
2008-09-09 12:15:00,34.08,34.2,33.93,34.18,570400.0,24.7538,24.841,24.6449,24.8264,570400.0
2008-09-09 12:20:00,34.17,34.25,34.1,34.15,510400.0,24.8192,24.8773,24.7683,24.8046,510400.0
2008-09-09 12:25:00,34.16,34.24,34.01,34.17,343800.0,24.8119,24.87,24.703,24.8192,343800.0
2008-09-09 12:30:00,34.17,34.45,34.12,34.4,486400.0,24.8192,25.0226,24.7829,24.9862,486400.0
2008-09-09 12:35:00,34.42,34.69,34.27,34.6,609400.0,25.0008,25.1969,24.8918,25.1315,609400.0
2008-09-09 12:40:00,34.62,34.62,34.3,34.5,438200.0,25.146,25.146,24.9136,25.0589,438200.0
2008-09-09 12:45:00,34.5,34.6,34.3,34.33,287800.0,25.0589,25.1315,24.9136,24.9354,287800.0
2008-09-09 12:50:00,34.31,34.41,34.15,34.26,437400.0,24.9209,24.9935,24.8046,24.8845,437400.0
2008-09-09 12:55:00,34.27,34.41,34.04,34.17,242000.0,24.8918,24.9935,24.7248,24.8192,242000.0
2008-09-09 13:00:00,34.17,34.34,34.01,34.32,238200.0,24.8192,24.9427,24.703,24.9281,238200.0
2008-09-09 13:05:00,34.32,34.46,34.19,34.34,336400.0,24.9281,25.0298,24.8337,24.9427,336400.0
2008-09-09 13:10:00,34.34,34.42,34.07,34.28,263400.0,24.9427,25.0008,24.7465,24.8991,263400.0
2008-09-09 13:15:00,34.3,34.59,34.24,34.52,418800.0,24.9136,25.1242,24.87,25.0734,418800.0
2008-09-09 13:20:00,34.52,34.68,34.4,34.46,469000.0,25.0734,25.1896,24.9862,25.0298,469000.0
2008-09-09 13:25:00,34.45,34.5,34.29,34.35,277800.0,25.0226,25.0589,24.9063,24.9499,277800.0
2008-09-09 13:30:00,34.35,34.4,34.1,34.35,482200.0,24.9499,24.9862,24.7683,24.9499,482200.0
2008-09-09 13:35:00,34.35,34.35,34.0,34.16,234200.0,24.9499,24.9499,24.6957,24.8119,234200.0
2008-09-09 13:40:00,34.17,34.22,33.89,34.06,313200.0,24.8192,24.8555,24.6158,24.7393,313200.0
2008-09-09 13:45:00,34.05,34.07,33.71,33.74,409200.0,24.732,24.7465,24.4851,24.5068,409200.0
2008-09-09 13:50:00,33.74,33.9,33.6,33.88,495000.0,24.5068,24.6231,24.4052,24.6085,495000.0
2008-09-09 13:55:00,33.88,33.9,33.75,33.78,264600.0,24.6085,24.6231,24.5141,24.5359,264600.0
2008-09-09 14:00:00,33.79,34.04,33.73,33.9,330800.0,24.5432,24.7248,24.4996,24.6231,330800.0
2008-09-09 14:05:00,33.92,33.97,33.78,33.93,273600.0,24.6376,24.6739,24.5359,24.6449,273600.0
2008-09-09 14:10:00,33.93,34.04,33.81,33.82,304400.0,24.6449,24.7248,24.5577,24.565,304400.0
2008-09-09 14:15:00,33.84,34.04,33.79,33.84,277800.0,24.5795,24.7248,24.5432,24.5795,277800.0
2008-09-09 14:20:00,33.84,33.9,33.7,33.75,241600.0,24.5795,24.6231,24.4778,24.5141,241600.0
2008-09-09 14:25:00,33.77,33.82,33.46,33.54,461800.0,24.5286,24.565,24.3035,24.3616,461800.0
2008-09-09 14:30:00,33.56,33.77,33.52,33.56,363400.0,24.3761,24.5286,24.3471,24.3761,363400.0
2008-09-09 14:35:00,33.57,33.61,33.08,33.16,1021600.0,24.3834,24.4124,24.0275,24.0856,1021600.0
2008-09-09 14:40:00,33.16,33.36,33.13,33.3,701400.0,24.0856,24.2308,24.0638,24.1873,701400.0
2008-09-09 14:45:00,33.3,33.66,33.25,33.58,601600.0,24.1873,24.4487,24.1509,24.3906,601600.0
2008-09-09 14:50:00,33.62,33.71,33.51,33.51,450400.0,24.4197,24.4851,24.3398,24.3398,450400.0
2008-09-09 14:55:00,33.51,33.55,33.18,33.2,483200.0,24.3398,24.3688,24.1001,24.1146,483200.0
2008-09-09 15:00:00,33.2,33.27,33.15,33.17,616000.0,24.1146,24.1655,24.0783,24.0928,616000.0
2008-09-09 15:05:00,33.18,33.2,32.9,32.92,976600.0,24.1001,24.1146,23.8967,23.9112,976600.0
2008-09-09 15:10:00,32.91,32.91,32.51,32.52,1426600.0,23.904,23.904,23.6134,23.6207,1426600.0
2008-09-09 15:15:00,32.51,32.71,32.5,32.6,809000.0,23.6134,23.7587,23.6062,23.6788,809000.0
2008-09-09 15:20:00,32.6,32.65,32.45,32.54,726600.0,23.6788,23.7151,23.5699,23.6352,726600.0
2008-09-09 15:25:00,32.54,32.75,32.49,32.73,826400.0,23.6352,23.7878,23.5989,23.7732,826400.0
2008-09-09 15:30:00,32.68,33.07,32.68,33.07,960600.0,23.7369,24.0202,23.7369,24.0202,960600.0
2008-09-09 15:35:00,33.07,33.08,32.77,32.86,622400.0,24.0202,24.0275,23.8023,23.8677,622400.0
2008-09-09 15:40:00,32.86,32.86,32.5,32.56,949400.0,23.8677,23.8677,23.6062,23.6498,949400.0
2008-09-09 15:45:00,32.56,32.62,32.51,32.57,714600.0,23.6498,23.6933,23.6134,23.657,714600.0
2008-09-09 15:50:00,32.56,32.67,32.55,32.63,1013800.0,23.6498,23.7297,23.6425,23.7006,1013800.0
2008-09-09 15:55:00,32.63,32.68,32.25,32.63,1951200.0,23.7006,23.7369,23.4246,23.7006,1951200.0
2008-09-10 09:30:00,32.91,33.6,32.9,33.36,995400.0,23.904,24.4052,23.8967,24.2308,995400.0
2008-09-10 09:35:00,33.35,33.52,33.23,33.42,634800.0,24.2236,24.3471,24.1364,24.2744,634800.0
2008-09-10 09:40:00,33.41,34.32,33.3,33.97,1168200.0,24.2672,24.9281,24.1873,24.6739,1168200.0
2008-09-10 09:45:00,33.95,34.05,33.62,34.02,740000.0,24.6594,24.732,24.4197,24.7102,740000.0
2008-09-10 09:50:00,34.02,34.58,33.94,34.33,1190400.0,24.7102,25.117,24.6521,24.9354,1190400.0
2008-09-10 09:55:00,34.31,34.54,34.26,34.4,969000.0,24.9209,25.0879,24.8845,24.9862,969000.0
2008-09-10 10:00:00,34.4,34.41,34.1,34.14,643200.0,24.9862,24.9935,24.7683,24.7974,643200.0
2008-09-10 10:05:00,34.17,34.48,34.17,34.38,460800.0,24.8192,25.0443,24.8192,24.9717,460800.0
2008-09-10 10:10:00,34.35,34.38,34.08,34.15,369000.0,24.9499,24.9717,24.7538,24.8046,369000.0
2008-09-10 10:15:00,34.13,34.37,33.92,34.27,489400.0,24.7901,24.9644,24.6376,24.8918,489400.0
2008-09-10 10:20:00,34.27,34.35,33.87,33.9,406600.0,24.8918,24.9499,24.6013,24.6231,406600.0
2008-09-10 10:25:00,33.91,34.15,33.81,33.93,540000.0,24.6303,24.8046,24.5577,24.6449,540000.0
2008-09-10 10:30:00,33.93,34.28,33.87,34.27,415600.0,24.6449,24.8991,24.6013,24.8918,415600.0
2008-09-10 10:35:00,34.27,34.44,34.15,34.25,649400.0,24.8918,25.0153,24.8046,24.8773,649400.0
2008-09-10 10:40:00,34.24,34.51,34.13,34.35,870200.0,24.87,25.0661,24.7901,24.9499,870200.0
2008-09-10 10:45:00,34.35,34.38,33.75,33.79,644400.0,24.9499,24.9717,24.5141,24.5432,644400.0
2008-09-10 10:50:00,33.77,33.83,33.43,33.51,798600.0,24.5286,24.5722,24.2817,24.3398,798600.0
2008-09-10 10:55:00,33.49,33.54,33.09,33.47,704800.0,24.3253,24.3616,24.0347,24.3107,704800.0
2008-09-10 11:00:00,33.44,33.52,33.24,33.39,516800.0,24.2889,24.3471,24.1437,24.2526,516800.0
2008-09-10 11:05:00,33.4,33.67,33.32,33.59,393800.0,24.2599,24.456,24.2018,24.3979,393800.0
2008-09-10 11:10:00,33.58,33.69,33.46,33.61,309600.0,24.3906,24.4705,24.3035,24.4124,309600.0
2008-09-10 11:15:00,33.62,33.64,33.38,33.44,547400.0,24.4197,24.4342,24.2454,24.2889,547400.0
2008-09-10 11:20:00,33.44,33.45,33.02,33.13,463000.0,24.2889,24.2962,23.9839,24.0638,463000.0
2008-09-10 11:25:00,33.13,33.16,32.77,32.78,570600.0,24.0638,24.0856,23.8023,23.8096,570600.0
2008-09-10 11:30:00,32.79,33.13,32.52,33.01,916400.0,23.8168,24.0638,23.6207,23.9766,916400.0
2008-09-10 11:35:00,33.01,33.56,33.01,33.55,557000.0,23.9766,24.3761,23.9766,24.3688,557000.0
2008-09-10 11:40:00,33.55,33.87,33.52,33.74,493000.0,24.3688,24.6013,24.3471,24.5068,493000.0
2008-09-10 11:45:00,33.7,33.93,33.59,33.9,646200.0,24.4778,24.6449,24.3979,24.6231,646200.0
2008-09-10 11:50:00,33.9,34.0,33.58,33.77,312800.0,24.6231,24.6957,24.3906,24.5286,312800.0
2008-09-10 11:55:00,33.77,33.94,33.63,33.77,240000.0,24.5286,24.6521,24.4269,24.5286,240000.0
2008-09-10 12:00:00,33.77,33.9,33.67,33.72,260200.0,24.5286,24.6231,24.456,24.4923,260200.0
2008-09-10 12:05:00,33.72,34.02,33.59,33.94,399000.0,24.4923,24.7102,24.3979,24.6521,399000.0
2008-09-10 12:10:00,33.94,33.98,33.79,33.82,333800.0,24.6521,24.6812,24.5432,24.565,333800.0
2008-09-10 12:15:00,33.83,33.95,33.81,33.91,208400.0,24.5722,24.6594,24.5577,24.6303,208400.0
2008-09-10 12:20:00,33.91,33.98,33.83,33.83,238400.0,24.6303,24.6812,24.5722,24.5722,238400.0
2008-09-10 12:25:00,33.85,33.92,33.81,33.86,169200.0,24.5867,24.6376,24.5577,24.594,169200.0
2008-09-10 12:30:00,33.86,34.24,33.86,34.24,309200.0,24.594,24.87,24.594,24.87,309200.0
2008-09-10 12:35:00,34.23,34.44,34.18,34.36,536600.0,24.8628,25.0153,24.8264,24.9572,536600.0
2008-09-10 12:40:00,34.38,34.38,34.19,34.33,340000.0,24.9717,24.9717,24.8337,24.9354,340000.0
2008-09-10 12:45:00,34.32,34.38,34.26,34.33,419000.0,24.9281,24.9717,24.8845,24.9354,419000.0
2008-09-10 12:50:00,34.33,34.34,34.15,34.2,169200.0,24.9354,24.9427,24.8046,24.841,169200.0
2008-09-10 12:55:00,34.19,34.27,34.05,34.18,202400.0,24.8337,24.8918,24.732,24.8264,202400.0
2008-09-10 13:00:00,34.17,34.24,33.96,34.15,180600.0,24.8192,24.87,24.6666,24.8046,180600.0
2008-09-10 13:05:00,34.12,34.17,33.91,33.96,183400.0,24.7829,24.8192,24.6303,24.6666,183400.0
2008-09-10 13:10:00,33.96,34.08,33.96,34.04,190000.0,24.6666,24.7538,24.6666,24.7248,190000.0
2008-09-10 13:15:00,34.04,34.12,33.95,34.05,221400.0,24.7248,24.7829,24.6594,24.732,221400.0
2008-09-10 13:20:00,34.05,34.2,33.97,34.07,560000.0,24.732,24.841,24.6739,24.7465,560000.0
2008-09-10 13:25:00,34.06,34.33,34.06,34.27,251600.0,24.7393,24.9354,24.7393,24.8918,251600.0
2008-09-10 13:30:00,34.27,34.48,34.24,34.48,257400.0,24.8918,25.0443,24.87,25.0443,257400.0
2008-09-10 13:35:00,34.48,34.7,34.44,34.63,690600.0,25.0443,25.2041,25.0153,25.1533,690600.0
2008-09-10 13:40:00,34.64,34.69,34.46,34.6,293000.0,25.1606,25.1969,25.0298,25.1315,293000.0
2008-09-10 13:45:00,34.6,34.64,34.29,34.32,469800.0,25.1315,25.1606,24.9063,24.9281,469800.0
2008-09-10 13:50:00,34.32,34.51,34.23,34.5,293400.0,24.9281,25.0661,24.8628,25.0589,293400.0
2008-09-10 13:55:00,34.5,34.6,34.43,34.55,276000.0,25.0589,25.1315,25.008,25.0952,276000.0
2008-09-10 14:00:00,34.52,34.64,34.32,34.4,198600.0,25.0734,25.1606,24.9281,24.9862,198600.0
2008-09-10 14:05:00,34.38,34.54,34.32,34.53,210400.0,24.9717,25.0879,24.9281,25.0807,210400.0
2008-09-10 14:10:00,34.52,34.56,34.44,34.5,348000.0,25.0734,25.1024,25.0153,25.0589,348000.0
2008-09-10 14:15:00,34.5,34.72,34.49,34.69,421800.0,25.0589,25.2187,25.0516,25.1969,421800.0
2008-09-10 14:20:00,34.69,34.84,34.65,34.78,512200.0,25.1969,25.3058,25.1678,25.2622,512200.0
2008-09-10 14:25:00,34.78,34.85,34.57,34.7,428600.0,25.2622,25.3131,25.1097,25.2041,428600.0
2008-09-10 14:30:00,34.7,34.85,34.54,34.84,313400.0,25.2041,25.3131,25.0879,25.3058,313400.0
2008-09-10 14:35:00,34.82,34.92,34.69,34.77,316000.0,25.2913,25.3639,25.1969,25.255,316000.0
2008-09-10 14:40:00,34.77,34.85,34.71,34.79,268000.0,25.255,25.3131,25.2114,25.2695,268000.0
2008-09-10 14:45:00,34.79,34.99,34.74,34.97,327600.0,25.2695,25.4148,25.2332,25.4003,327600.0
2008-09-10 14:50:00,34.98,35.07,34.92,34.97,422600.0,25.4075,25.4729,25.3639,25.4003,422600.0
2008-09-10 14:55:00,34.97,34.99,34.77,34.85,373200.0,25.4003,25.4148,25.255,25.3131,373200.0
2008-09-10 15:00:00,34.84,34.92,34.72,34.79,244800.0,25.3058,25.3639,25.2187,25.2695,244800.0
2008-09-10 15:05:00,34.77,35.07,34.77,35.02,485000.0,25.255,25.4729,25.255,25.4366,485000.0
2008-09-10 15:10:00,35.01,35.02,34.74,34.93,266200.0,25.4293,25.4366,25.2332,25.3712,266200.0
2008-09-10 15:15:00,34.94,35.28,34.93,35.19,491000.0,25.3785,25.6254,25.3712,25.56,491000.0
2008-09-10 15:20:00,35.23,35.24,35.02,35.14,420600.0,25.5891,25.5964,25.4366,25.5237,420600.0
2008-09-10 15:25:00,35.14,35.23,34.94,34.98,356400.0,25.5237,25.5891,25.3785,25.4075,356400.0
2008-09-10 15:30:00,34.99,35.06,34.8,34.88,460800.0,25.4148,25.4656,25.2768,25.3349,460800.0
2008-09-10 15:35:00,34.88,34.91,34.59,34.6,473600.0,25.3349,25.3567,25.1242,25.1315,473600.0
2008-09-10 15:40:00,34.6,34.85,34.6,34.69,663600.0,25.1315,25.3131,25.1315,25.1969,663600.0
2008-09-10 15:45:00,34.7,34.74,34.47,34.69,830400.0,25.2041,25.2332,25.0371,25.1969,830400.0
2008-09-10 15:50:00,34.69,34.82,34.62,34.72,581600.0,25.1969,25.2913,25.146,25.2187,581600.0
2008-09-10 15:55:00,34.72,34.74,34.56,34.6,782000.0,25.2187,25.2332,25.1024,25.1315,782000.0
2008-09-11 09:30:00,33.79,33.79,33.02,33.18,1035800.0,24.5432,24.5432,23.9839,24.1001,1035800.0
2008-09-11 09:35:00,33.18,33.75,32.84,33.25,1353000.0,24.1001,24.5141,23.8531,24.1509,1353000.0
2008-09-11 09:40:00,33.25,33.35,32.84,33.02,984200.0,24.1509,24.2236,23.8531,23.9839,984200.0
2008-09-11 09:45:00,33.02,33.02,32.21,32.24,1474000.0,23.9839,23.9839,23.3955,23.4173,1474000.0
2008-09-11 09:50:00,32.22,32.8,32.2,32.59,983200.0,23.4028,23.8241,23.3883,23.6716,983200.0
2008-09-11 09:55:00,32.6,32.62,31.91,32.0,1321600.0,23.6788,23.6933,23.1776,23.243,1321600.0
2008-09-11 10:00:00,32.0,32.13,31.67,31.79,1223200.0,23.243,23.3374,23.0033,23.0905,1223200.0
2008-09-11 10:05:00,31.78,32.15,31.65,32.05,1003800.0,23.0832,23.352,22.9888,23.2793,1003800.0
2008-09-11 10:10:00,32.05,32.63,31.91,32.48,1333000.0,23.2793,23.7006,23.1776,23.5917,1333000.0
2008-09-11 10:15:00,32.47,32.5,31.86,31.9,1089200.0,23.5844,23.6062,23.1413,23.1704,1089200.0
2008-09-11 10:20:00,31.88,32.47,31.88,32.47,905200.0,23.1558,23.5844,23.1558,23.5844,905200.0
2008-09-11 10:25:00,32.47,32.74,32.27,32.38,1029800.0,23.5844,23.7805,23.4391,23.519,1029800.0
2008-09-11 10:30:00,32.38,32.43,32.03,32.16,724800.0,23.519,23.5553,23.2648,23.3592,724800.0
2008-09-11 10:35:00,32.17,32.45,31.94,32.25,878800.0,23.3665,23.5699,23.1994,23.4246,878800.0
2008-09-11 10:40:00,32.25,32.63,32.25,32.59,837400.0,23.4246,23.7006,23.4246,23.6716,837400.0
2008-09-11 10:45:00,32.6,32.8,32.45,32.72,988600.0,23.6788,23.8241,23.5699,23.766,988600.0
2008-09-11 10:50:00,32.73,33.24,32.65,33.02,1588400.0,23.7732,24.1437,23.7151,23.9839,1588400.0
2008-09-11 10:55:00,33.02,33.17,32.54,32.95,1006600.0,23.9839,24.0928,23.6352,23.933,1006600.0
2008-09-11 11:00:00,32.95,33.3,32.82,32.99,856600.0,23.933,24.1873,23.8386,23.9621,856600.0
2008-09-11 11:05:00,32.99,33.35,32.95,33.17,922600.0,23.9621,24.2236,23.933,24.0928,922600.0
2008-09-11 11:10:00,33.15,33.22,32.84,32.99,797000.0,24.0783,24.1291,23.8531,23.9621,797000.0
2008-09-11 11:15:00,32.99,33.24,32.89,32.98,678600.0,23.9621,24.1437,23.8895,23.9548,678600.0
2008-09-11 11:20:00,32.99,33.38,32.88,33.02,747600.0,23.9621,24.2454,23.8822,23.9839,747600.0
2008-09-11 11:25:00,33.02,33.05,32.88,32.94,387200.0,23.9839,24.0057,23.8822,23.9258,387200.0
2008-09-11 11:30:00,32.93,33.54,32.85,33.52,868000.0,23.9185,24.3616,23.8604,24.3471,868000.0
2008-09-11 11:35:00,33.52,33.84,33.45,33.69,849000.0,24.3471,24.5795,24.2962,24.4705,849000.0
2008-09-11 11:40:00,33.69,33.82,33.47,33.75,533200.0,24.4705,24.565,24.3107,24.5141,533200.0
2008-09-11 11:45:00,33.75,33.81,33.44,33.54,463400.0,24.5141,24.5577,24.2889,24.3616,463400.0
2008-09-11 11:50:00,33.54,34.01,33.44,33.82,552800.0,24.3616,24.703,24.2889,24.565,552800.0
2008-09-11 11:55:00,33.84,34.14,33.8,33.99,568400.0,24.5795,24.7974,24.5504,24.6884,568400.0
2008-09-11 12:00:00,33.99,34.34,33.95,34.25,812000.0,24.6884,24.9427,24.6594,24.8773,812000.0
2008-09-11 12:05:00,34.24,34.35,34.04,34.18,714400.0,24.87,24.9499,24.7248,24.8264,714400.0
2008-09-11 12:10:00,34.19,34.26,34.02,34.18,768000.0,24.8337,24.8845,24.7102,24.8264,768000.0
2008-09-11 12:15:00,34.18,34.41,34.06,34.41,595400.0,24.8264,24.9935,24.7393,24.9935,595400.0
2008-09-11 12:20:00,34.41,34.56,34.22,34.26,665200.0,24.9935,25.1024,24.8555,24.8845,665200.0
2008-09-11 12:25:00,34.26,34.33,33.94,34.01,670600.0,24.8845,24.9354,24.6521,24.703,670600.0
2008-09-11 12:30:00,34.0,34.02,33.63,33.91,668600.0,24.6957,24.7102,24.4269,24.6303,668600.0
2008-09-11 12:35:00,33.91,34.13,33.73,33.83,384000.0,24.6303,24.7901,24.4996,24.5722,384000.0
2008-09-11 12:40:00,33.81,33.82,33.6,33.6,302200.0,24.5577,24.565,24.4052,24.4052,302200.0
2008-09-11 12:45:00,33.6,33.94,33.5,33.82,265000.0,24.4052,24.6521,24.3325,24.565,265000.0
2008-09-11 12:50:00,33.82,34.06,33.73,33.8,292000.0,24.565,24.7393,24.4996,24.5504,292000.0
2008-09-11 12:55:00,33.79,34.02,33.74,33.83,265400.0,24.5432,24.7102,24.5068,24.5722,265400.0
2008-09-11 13:00:00,33.83,33.95,33.73,33.88,281600.0,24.5722,24.6594,24.4996,24.6085,281600.0
2008-09-11 13:05:00,33.88,33.96,33.6,33.63,416000.0,24.6085,24.6666,24.4052,24.4269,416000.0
2008-09-11 13:10:00,33.63,33.63,33.4,33.4,417600.0,24.4269,24.4269,24.2599,24.2599,417600.0
2008-09-11 13:15:00,33.4,33.41,33.24,33.36,411200.0,24.2599,24.2672,24.1437,24.2308,411200.0
2008-09-11 13:20:00,33.38,33.55,33.33,33.39,378400.0,24.2454,24.3688,24.209,24.2526,378400.0
2008-09-11 13:25:00,33.38,33.62,33.35,33.6,307800.0,24.2454,24.4197,24.2236,24.4052,307800.0
2008-09-11 13:30:00,33.58,33.71,33.55,33.63,165200.0,24.3906,24.4851,24.3688,24.4269,165200.0
2008-09-11 13:35:00,33.62,33.9,33.52,33.85,226000.0,24.4197,24.6231,24.3471,24.5867,226000.0
2008-09-11 13:40:00,33.87,34.1,33.76,34.1,346400.0,24.6013,24.7683,24.5214,24.7683,346400.0
2008-09-11 13:45:00,34.09,34.1,33.85,34.04,229000.0,24.7611,24.7683,24.5867,24.7248,229000.0
2008-09-11 13:50:00,34.04,34.43,34.03,34.35,532200.0,24.7248,25.008,24.7175,24.9499,532200.0
2008-09-11 13:55:00,34.34,34.45,34.07,34.19,376800.0,24.9427,25.0226,24.7465,24.8337,376800.0
2008-09-11 14:00:00,34.17,34.24,33.82,34.21,387800.0,24.8192,24.87,24.565,24.8482,387800.0
2008-09-11 14:05:00,34.22,34.35,34.06,34.22,379600.0,24.8555,24.9499,24.7393,24.8555,379600.0
2008-09-11 14:10:00,34.22,34.25,34.01,34.12,340800.0,24.8555,24.8773,24.703,24.7829,340800.0
2008-09-11 14:15:00,34.13,34.25,34.09,34.25,257400.0,24.7901,24.8773,24.7611,24.8773,257400.0
2008-09-11 14:20:00,34.25,34.53,34.23,34.31,340400.0,24.8773,25.0807,24.8628,24.9209,340400.0
2008-09-11 14:25:00,34.33,34.33,34.16,34.29,221600.0,24.9354,24.9354,24.8119,24.9063,221600.0
2008-09-11 14:30:00,34.29,34.37,34.08,34.13,335400.0,24.9063,24.9644,24.7538,24.7901,335400.0
2008-09-11 14:35:00,34.14,34.23,33.85,33.88,352400.0,24.7974,24.8628,24.5867,24.6085,352400.0
2008-09-11 14:40:00,33.87,34.01,33.67,33.88,445600.0,24.6013,24.703,24.456,24.6085,445600.0
2008-09-11 14:45:00,33.88,34.3,33.85,34.18,360000.0,24.6085,24.9136,24.5867,24.8264,360000.0
2008-09-11 14:50:00,34.21,34.27,34.1,34.24,204800.0,24.8482,24.8918,24.7683,24.87,204800.0
2008-09-11 14:55:00,34.24,34.24,33.9,33.91,341600.0,24.87,24.87,24.6231,24.6303,341600.0
2008-09-11 15:00:00,33.93,34.13,33.85,34.06,249200.0,24.6449,24.7901,24.5867,24.7393,249200.0
2008-09-11 15:05:00,34.08,34.36,34.06,34.18,415800.0,24.7538,24.9572,24.7393,24.8264,415800.0
2008-09-11 15:10:00,34.21,34.26,34.0,34.01,284600.0,24.8482,24.8845,24.6957,24.703,284600.0
2008-09-11 15:15:00,34.01,34.17,33.86,33.96,448600.0,24.703,24.8192,24.594,24.6666,448600.0
2008-09-11 15:20:00,33.95,34.16,33.95,34.12,562200.0,24.6594,24.8119,24.6594,24.7829,562200.0
2008-09-11 15:25:00,34.13,34.16,33.66,33.76,537200.0,24.7901,24.8119,24.4487,24.5214,537200.0
2008-09-11 15:30:00,33.77,33.9,33.51,33.77,709600.0,24.5286,24.6231,24.3398,24.5286,709600.0
2008-09-11 15:35:00,33.77,33.9,33.61,33.9,446800.0,24.5286,24.6231,24.4124,24.6231,446800.0
2008-09-11 15:40:00,33.9,34.05,33.81,33.98,579200.0,24.6231,24.732,24.5577,24.6812,579200.0
2008-09-11 15:45:00,33.98,34.18,33.93,34.08,676600.0,24.6812,24.8264,24.6449,24.7538,676600.0
2008-09-11 15:50:00,34.08,34.25,34.06,34.15,655400.0,24.7538,24.8773,24.7393,24.8046,655400.0
2008-09-11 15:55:00,34.15,34.26,33.99,34.18,989400.0,24.8046,24.8845,24.6884,24.8264,989400.0
2008-09-12 09:30:00,34.94,35.43,34.77,35.24,1156200.0,25.3785,25.7344,25.255,25.5964,1156200.0
2008-09-12 09:35:00,35.24,35.58,35.05,35.18,790000.0,25.5964,25.8433,25.4584,25.5528,790000.0
2008-09-12 09:40:00,35.18,35.47,34.88,35.35,644000.0,25.5528,25.7634,25.3349,25.6763,644000.0
2008-09-12 09:45:00,35.33,35.35,34.95,34.99,530600.0,25.6617,25.6763,25.3857,25.4148,530600.0
2008-09-12 09:50:00,35.0,35.24,34.77,35.04,665800.0,25.422,25.5964,25.255,25.4511,665800.0
2008-09-12 09:55:00,35.12,35.35,35.01,35.05,681200.0,25.5092,25.6763,25.4293,25.4584,681200.0
2008-09-12 10:00:00,35.04,35.32,34.88,35.29,519200.0,25.4511,25.6545,25.3349,25.6327,519200.0
2008-09-12 10:05:00,35.3,35.55,35.25,35.48,453800.0,25.6399,25.8215,25.6036,25.7707,453800.0
2008-09-12 10:10:00,35.45,35.6,35.33,35.33,454800.0,25.7489,25.8578,25.6617,25.6617,454800.0
2008-09-12 10:15:00,35.33,35.76,35.26,35.74,522000.0,25.6617,25.9741,25.6109,25.9595,522000.0
2008-09-12 10:20:00,35.74,36.21,35.73,36.21,1131200.0,25.9595,26.3009,25.9523,26.3009,1131200.0
2008-09-12 10:25:00,36.21,36.24,36.0,36.08,855800.0,26.3009,26.3227,26.1484,26.2065,855800.0
2008-09-12 10:30:00,36.08,36.2,35.85,35.93,476400.0,26.2065,26.2937,26.0394,26.0975,476400.0
2008-09-12 10:35:00,35.92,36.07,35.77,36.01,305200.0,26.0903,26.1992,25.9813,26.1556,305200.0
2008-09-12 10:40:00,36.02,36.14,35.9,36.12,323400.0,26.1629,26.2501,26.0758,26.2355,323400.0
2008-09-12 10:45:00,36.12,36.14,35.91,35.95,265600.0,26.2355,26.2501,26.083,26.1121,265600.0
2008-09-12 10:50:00,35.96,36.23,35.96,36.18,297400.0,26.1193,26.3154,26.1193,26.2791,297400.0
2008-09-12 10:55:00,36.2,36.43,36.11,36.38,524200.0,26.2937,26.4607,26.2283,26.4244,524200.0
2008-09-12 11:00:00,36.36,36.51,36.29,36.29,411200.0,26.4099,26.5188,26.359,26.359,411200.0
2008-09-12 11:05:00,36.27,36.29,36.03,36.2,473000.0,26.3445,26.359,26.1702,26.2937,473000.0
2008-09-12 11:10:00,36.19,36.5,36.17,36.46,434600.0,26.2864,26.5116,26.2719,26.4825,434600.0
2008-09-12 11:15:00,36.44,36.77,36.44,36.66,761000.0,26.468,26.7077,26.468,26.6278,761000.0
2008-09-12 11:20:00,36.66,36.7,36.42,36.59,409200.0,26.6278,26.6568,26.4534,26.5769,409200.0
2008-09-12 11:25:00,36.63,36.75,36.58,36.59,297400.0,26.606,26.6931,26.5697,26.5769,297400.0
2008-09-12 11:30:00,36.58,36.63,36.41,36.54,400400.0,26.5697,26.606,26.4462,26.5406,400400.0
2008-09-12 11:35:00,36.52,36.65,36.45,36.45,363800.0,26.5261,26.6205,26.4752,26.4752,363800.0
2008-09-12 11:40:00,36.46,36.46,36.17,36.4,459000.0,26.4825,26.4825,26.2719,26.4389,459000.0
2008-09-12 11:45:00,36.4,36.49,36.29,36.46,262800.0,26.4389,26.5043,26.359,26.4825,262800.0
2008-09-12 11:50:00,36.47,36.49,36.34,36.4,279600.0,26.4898,26.5043,26.3953,26.4389,279600.0
2008-09-12 11:55:00,36.4,36.45,36.25,36.31,252600.0,26.4389,26.4752,26.33,26.3736,252600.0
2008-09-12 12:00:00,36.31,36.47,36.3,36.37,200000.0,26.3736,26.4898,26.3663,26.4171,200000.0
2008-09-12 12:05:00,36.35,36.45,36.29,36.35,317600.0,26.4026,26.4752,26.359,26.4026,317600.0
2008-09-12 12:10:00,36.35,36.42,36.24,36.26,297000.0,26.4026,26.4534,26.3227,26.3372,297000.0
2008-09-12 12:15:00,36.24,36.47,36.23,36.47,268800.0,26.3227,26.4898,26.3154,26.4898,268800.0
2008-09-12 12:20:00,36.47,36.49,36.31,36.32,167400.0,26.4898,26.5043,26.3736,26.3808,167400.0
2008-09-12 12:25:00,36.32,36.48,36.29,36.38,307200.0,26.3808,26.497,26.359,26.4244,307200.0
2008-09-12 12:30:00,36.41,36.63,36.38,36.56,389600.0,26.4462,26.606,26.4244,26.5551,389600.0
2008-09-12 12:35:00,36.56,36.66,36.52,36.63,263200.0,26.5551,26.6278,26.5261,26.606,263200.0
2008-09-12 12:40:00,36.63,36.87,36.62,36.76,350000.0,26.606,26.7803,26.5987,26.7004,350000.0
2008-09-12 12:45:00,36.76,36.76,36.45,36.52,355400.0,26.7004,26.7004,26.4752,26.5261,355400.0
2008-09-12 12:50:00,36.52,36.54,36.38,36.4,352800.0,26.5261,26.5406,26.4244,26.4389,352800.0
2008-09-12 12:55:00,36.38,36.54,36.38,36.47,245400.0,26.4244,26.5406,26.4244,26.4898,245400.0
2008-09-12 13:00:00,36.46,36.66,36.43,36.61,248000.0,26.4825,26.6278,26.4607,26.5915,248000.0
2008-09-12 13:05:00,36.61,36.71,36.45,36.58,241200.0,26.5915,26.6641,26.4752,26.5697,241200.0
2008-09-12 13:10:00,36.58,36.66,36.5,36.51,164600.0,26.5697,26.6278,26.5116,26.5188,164600.0
2008-09-12 13:15:00,36.52,36.72,36.51,36.6,203200.0,26.5261,26.6714,26.5188,26.5842,203200.0
2008-09-12 13:20:00,36.6,36.66,36.49,36.54,287800.0,26.5842,26.6278,26.5043,26.5406,287800.0
2008-09-12 13:25:00,36.53,36.73,36.5,36.71,260200.0,26.5333,26.6786,26.5116,26.6641,260200.0
2008-09-12 13:30:00,36.72,36.75,36.6,36.69,321000.0,26.6714,26.6931,26.5842,26.6496,321000.0
2008-09-12 13:35:00,36.69,36.73,36.57,36.6,177000.0,26.6496,26.6786,26.5624,26.5842,177000.0
2008-09-12 13:40:00,36.61,36.68,36.38,36.52,313600.0,26.5915,26.6423,26.4244,26.5261,313600.0
2008-09-12 13:45:00,36.54,36.56,36.35,36.45,216000.0,26.5406,26.5551,26.4026,26.4752,216000.0
2008-09-12 13:50:00,36.47,36.62,36.39,36.56,276200.0,26.4898,26.5987,26.4317,26.5551,276200.0
2008-09-12 13:55:00,36.55,36.62,36.5,36.62,121200.0,26.5479,26.5987,26.5116,26.5987,121200.0
2008-09-12 14:00:00,36.6,36.63,36.36,36.39,238200.0,26.5842,26.606,26.4099,26.4317,238200.0
2008-09-12 14:05:00,36.38,36.53,36.37,36.52,229000.0,26.4244,26.5333,26.4171,26.5261,229000.0
2008-09-12 14:10:00,36.52,36.57,36.47,36.52,159600.0,26.5261,26.5624,26.4898,26.5261,159600.0
2008-09-12 14:15:00,36.52,36.59,36.41,36.49,210600.0,26.5261,26.5769,26.4462,26.5043,210600.0
2008-09-12 14:20:00,36.48,36.56,36.42,36.55,202600.0,26.497,26.5551,26.4534,26.5479,202600.0
2008-09-12 14:25:00,36.55,36.58,36.48,36.54,131400.0,26.5479,26.5697,26.497,26.5406,131400.0
2008-09-12 14:30:00,36.56,36.6,36.48,36.54,168000.0,26.5551,26.5842,26.497,26.5406,168000.0
2008-09-12 14:35:00,36.54,36.81,36.54,36.81,230200.0,26.5406,26.7367,26.5406,26.7367,230200.0
2008-09-12 14:40:00,36.79,36.91,36.77,36.81,511400.0,26.7222,26.8094,26.7077,26.7367,511400.0
2008-09-12 14:45:00,36.84,36.95,36.81,36.89,317600.0,26.7585,26.8384,26.7367,26.7948,317600.0
2008-09-12 14:50:00,36.88,36.94,36.8,36.91,165400.0,26.7876,26.8311,26.7295,26.8094,165400.0
2008-09-12 14:55:00,36.93,37.1,36.93,37.06,442600.0,26.8239,26.9474,26.8239,26.9183,442600.0
2008-09-12 15:00:00,37.05,37.08,36.78,36.87,368000.0,26.911,26.9328,26.7149,26.7803,368000.0
2008-09-12 15:05:00,36.85,37.1,36.8,37.0,271800.0,26.7658,26.9474,26.7295,26.8747,271800.0
2008-09-12 15:10:00,36.99,37.17,36.94,37.14,338800.0,26.8675,26.9982,26.8311,26.9764,338800.0
2008-09-12 15:15:00,37.14,37.2,37.0,37.06,290200.0,26.9764,27.02,26.8747,26.9183,290200.0
2008-09-12 15:20:00,37.05,37.08,36.91,37.0,301600.0,26.911,26.9328,26.8094,26.8747,301600.0
2008-09-12 15:25:00,37.0,37.09,36.9,37.03,436800.0,26.8747,26.9401,26.8021,26.8965,436800.0
2008-09-12 15:30:00,37.03,37.03,36.7,36.71,363600.0,26.8965,26.8965,26.6568,26.6641,363600.0
2008-09-12 15:35:00,36.71,36.85,36.65,36.74,604200.0,26.6641,26.7658,26.6205,26.6859,604200.0
2008-09-12 15:40:00,36.73,37.05,36.71,36.94,591200.0,26.6786,26.911,26.6641,26.8311,591200.0
2008-09-12 15:45:00,36.94,37.12,36.91,36.92,537000.0,26.8311,26.9619,26.8094,26.8166,537000.0
2008-09-12 15:50:00,36.92,37.0,36.86,36.92,590800.0,26.8166,26.8747,26.773,26.8166,590800.0
2008-09-12 15:55:00,36.93,37.0,36.88,36.98,897000.0,26.8239,26.8747,26.7876,26.8602,897000.0
2008-09-15 09:30:00,34.9,34.9,34.9,34.9,4600.0,25.3494,25.3494,25.3494,25.3494,4600.0
2008-09-15 09:35:00,34.59,35.0,34.25,34.25,434800.0,25.1242,25.422,24.8773,24.8773,434800.0
2008-09-15 09:40:00,34.23,35.24,34.15,34.91,703800.0,24.8628,25.5964,24.8046,25.3567,703800.0
2008-09-15 09:45:00,34.88,35.35,34.77,35.06,601600.0,25.3349,25.6763,25.255,25.4656,601600.0
2008-09-15 09:50:00,35.1,35.3,34.77,34.8,496800.0,25.4947,25.6399,25.255,25.2768,496800.0
2008-09-15 09:55:00,34.81,34.93,34.41,34.49,575400.0,25.284,25.3712,24.9935,25.0516,575400.0
2008-09-15 10:00:00,34.5,34.76,34.29,34.69,482200.0,25.0589,25.2477,24.9063,25.1969,482200.0
2008-09-15 10:05:00,34.68,34.99,34.32,34.35,469400.0,25.1896,25.4148,24.9281,24.9499,469400.0
2008-09-15 10:10:00,34.4,34.84,34.27,34.75,415800.0,24.9862,25.3058,24.8918,25.2405,415800.0
2008-09-15 10:15:00,34.75,35.34,34.69,35.05,521200.0,25.2405,25.669,25.1969,25.4584,521200.0
2008-09-15 10:20:00,35.06,35.06,34.75,34.93,358400.0,25.4656,25.4656,25.2405,25.3712,358400.0
2008-09-15 10:25:00,34.9,35.05,34.79,34.88,310000.0,25.3494,25.4584,25.2695,25.3349,310000.0
2008-09-15 10:30:00,34.9,35.23,34.77,35.13,347200.0,25.3494,25.5891,25.255,25.5165,347200.0
2008-09-15 10:35:00,35.13,35.23,34.63,34.75,442000.0,25.5165,25.5891,25.1533,25.2405,442000.0
2008-09-15 10:40:00,34.78,34.79,34.5,34.51,439200.0,25.2622,25.2695,25.0589,25.0661,439200.0
2008-09-15 10:45:00,34.51,34.71,34.43,34.59,425000.0,25.0661,25.2114,25.008,25.1242,425000.0
2008-09-15 10:50:00,34.57,35.3,34.54,35.18,488000.0,25.1097,25.6399,25.0879,25.5528,488000.0
2008-09-15 10:55:00,35.16,35.3,35.0,35.19,327800.0,25.5383,25.6399,25.422,25.56,327800.0
2008-09-15 11:00:00,35.18,35.42,35.05,35.07,361200.0,25.5528,25.7271,25.4584,25.4729,361200.0
2008-09-15 11:05:00,35.07,35.1,34.82,34.96,238000.0,25.4729,25.4947,25.2913,25.393,238000.0
2008-09-15 11:10:00,34.97,35.38,34.89,35.37,266600.0,25.4003,25.6981,25.3421,25.6908,266600.0
2008-09-15 11:15:00,35.34,35.38,35.12,35.13,324200.0,25.669,25.6981,25.5092,25.5165,324200.0
2008-09-15 11:20:00,35.13,35.29,34.94,34.94,292000.0,25.5165,25.6327,25.3785,25.3785,292000.0
2008-09-15 11:25:00,34.94,34.95,34.68,34.71,286600.0,25.3785,25.3857,25.1896,25.2114,286600.0
2008-09-15 11:30:00,34.71,34.91,34.5,34.52,331000.0,25.2114,25.3567,25.0589,25.0734,331000.0
2008-09-15 11:35:00,34.52,34.69,34.43,34.52,386800.0,25.0734,25.1969,25.008,25.0734,386800.0
2008-09-15 11:40:00,34.51,34.6,34.35,34.39,362800.0,25.0661,25.1315,24.9499,24.979,362800.0
2008-09-15 11:45:00,34.38,34.54,34.29,34.5,377800.0,24.9717,25.0879,24.9063,25.0589,377800.0
2008-09-15 11:50:00,34.47,34.66,34.29,34.37,277400.0,25.0371,25.1751,24.9063,24.9644,277400.0
2008-09-15 11:55:00,34.37,34.46,34.01,34.1,422800.0,24.9644,25.0298,24.703,24.7683,422800.0
2008-09-15 12:00:00,34.1,34.54,34.07,34.52,381000.0,24.7683,25.0879,24.7465,25.0734,381000.0
2008-09-15 12:05:00,34.49,34.7,34.35,34.6,317600.0,25.0516,25.2041,24.9499,25.1315,317600.0
2008-09-15 12:10:00,34.6,34.78,34.47,34.55,294800.0,25.1315,25.2622,25.0371,25.0952,294800.0
2008-09-15 12:15:00,34.57,34.63,34.35,34.42,328800.0,25.1097,25.1533,24.9499,25.0008,328800.0
2008-09-15 12:20:00,34.41,34.63,34.37,34.53,256200.0,24.9935,25.1533,24.9644,25.0807,256200.0
2008-09-15 12:25:00,34.52,34.6,34.41,34.47,182000.0,25.0734,25.1315,24.9935,25.0371,182000.0
2008-09-15 12:30:00,34.48,34.69,34.38,34.43,236600.0,25.0443,25.1969,24.9717,25.008,236600.0
2008-09-15 12:35:00,34.43,34.62,34.23,34.51,229000.0,25.008,25.146,24.8628,25.0661,229000.0
2008-09-15 12:40:00,34.53,34.58,34.35,34.46,193000.0,25.0807,25.117,24.9499,25.0298,193000.0
2008-09-15 12:45:00,34.47,34.66,34.37,34.41,233600.0,25.0371,25.1751,24.9644,24.9935,233600.0
2008-09-15 12:50:00,34.4,34.75,34.38,34.72,239600.0,24.9862,25.2405,24.9717,25.2187,239600.0
2008-09-15 12:55:00,34.73,34.91,34.6,34.6,236400.0,25.2259,25.3567,25.1315,25.1315,236400.0
2008-09-15 13:00:00,34.61,34.99,34.56,34.95,288000.0,25.1388,25.4148,25.1024,25.3857,288000.0
2008-09-15 13:05:00,34.95,34.99,34.85,34.93,312400.0,25.3857,25.4148,25.3131,25.3712,312400.0
2008-09-15 13:10:00,34.93,34.99,34.9,34.97,184000.0,25.3712,25.4148,25.3494,25.4003,184000.0
2008-09-15 13:15:00,34.97,35.06,34.9,35.02,206600.0,25.4003,25.4656,25.3494,25.4366,206600.0
2008-09-15 13:20:00,35.02,35.16,34.91,35.09,228000.0,25.4366,25.5383,25.3567,25.4874,228000.0
2008-09-15 13:25:00,35.08,35.08,34.84,34.91,229200.0,25.4801,25.4801,25.3058,25.3567,229200.0
2008-09-15 13:30:00,34.9,34.96,34.81,34.85,139000.0,25.3494,25.393,25.284,25.3131,139000.0
2008-09-15 13:35:00,34.85,34.93,34.8,34.87,278000.0,25.3131,25.3712,25.2768,25.3276,278000.0
2008-09-15 13:40:00,34.84,35.12,34.65,35.08,369200.0,25.3058,25.5092,25.1678,25.4801,369200.0
2008-09-15 13:45:00,35.1,35.15,34.6,34.6,237400.0,25.4947,25.531,25.1315,25.1315,237400.0
2008-09-15 13:50:00,34.6,34.6,34.25,34.27,277200.0,25.1315,25.1315,24.8773,24.8918,277200.0
2008-09-15 13:55:00,34.27,34.46,34.25,34.33,252800.0,24.8918,25.0298,24.8773,24.9354,252800.0
2008-09-15 14:00:00,34.33,34.51,34.26,34.37,232800.0,24.9354,25.0661,24.8845,24.9644,232800.0
2008-09-15 14:05:00,34.37,34.48,34.02,34.03,286800.0,24.9644,25.0443,24.7102,24.7175,286800.0
2008-09-15 14:10:00,34.02,34.1,33.87,33.94,365600.0,24.7102,24.7683,24.6013,24.6521,365600.0
2008-09-15 14:15:00,33.91,34.33,33.91,34.11,316200.0,24.6303,24.9354,24.6303,24.7756,316200.0
2008-09-15 14:20:00,34.12,34.3,34.1,34.3,347600.0,24.7829,24.9136,24.7683,24.9136,347600.0
2008-09-15 14:25:00,34.3,35.0,34.02,34.03,462000.0,24.9136,25.422,24.7102,24.7175,462000.0
2008-09-15 14:30:00,34.04,34.23,34.0,34.07,195800.0,24.7248,24.8628,24.6957,24.7465,195800.0
2008-09-15 14:35:00,34.07,34.18,33.92,33.92,235400.0,24.7465,24.8264,24.6376,24.6376,235400.0
2008-09-15 14:40:00,33.93,33.99,33.45,33.52,483200.0,24.6449,24.6884,24.2962,24.3471,483200.0
2008-09-15 14:45:00,33.52,33.63,33.31,33.43,352200.0,24.3471,24.4269,24.1945,24.2817,352200.0
2008-09-15 14:50:00,33.41,33.79,33.33,33.7,460000.0,24.2672,24.5432,24.209,24.4778,460000.0
2008-09-15 14:55:00,33.7,33.7,33.41,33.45,237000.0,24.4778,24.4778,24.2672,24.2962,237000.0
2008-09-15 15:00:00,33.47,33.55,33.26,33.29,326600.0,24.3107,24.3688,24.1582,24.18,326600.0
2008-09-15 15:05:00,33.3,33.43,32.87,32.91,498000.0,24.1873,24.2817,23.8749,23.904,498000.0
2008-09-15 15:10:00,32.88,33.01,32.77,32.93,648200.0,23.8822,23.9766,23.8023,23.9185,648200.0
2008-09-15 15:15:00,32.93,33.08,32.81,32.85,432200.0,23.9185,24.0275,23.8313,23.8604,432200.0
2008-09-15 15:20:00,32.85,32.99,32.6,32.67,679400.0,23.8604,23.9621,23.6788,23.7297,679400.0
2008-09-15 15:25:00,32.67,33.01,32.63,32.98,541600.0,23.7297,23.9766,23.7006,23.9548,541600.0
2008-09-15 15:30:00,32.97,33.6,32.87,33.56,586200.0,23.9476,24.4052,23.8749,24.3761,586200.0
2008-09-15 15:35:00,33.55,33.72,33.39,33.5,708800.0,24.3688,24.4923,24.2526,24.3325,708800.0
2008-09-15 15:40:00,33.48,33.62,33.25,33.38,806400.0,24.318,24.4197,24.1509,24.2454,806400.0
2008-09-15 15:45:00,33.38,33.38,33.05,33.05,660000.0,24.2454,24.2454,24.0057,24.0057,660000.0
2008-09-15 15:50:00,33.05,33.06,32.75,32.89,839400.0,24.0057,24.0129,23.7878,23.8895,839400.0
2008-09-15 15:55:00,32.89,33.05,32.76,32.95,898600.0,23.8895,24.0057,23.795,23.933,898600.0
2008-09-16 09:30:00,31.5,31.88,30.15,30.77,1589600.0,22.8798,23.1558,21.8993,22.3496,1589600.0
2008-09-16 09:35:00,30.77,30.84,30.25,30.36,1170600.0,22.3496,22.4005,21.9719,22.0518,1170600.0
2008-09-16 09:40:00,30.37,30.65,30.09,30.46,1636600.0,22.0591,22.2624,21.8557,22.1244,1636600.0
2008-09-16 09:45:00,30.47,30.58,30.18,30.25,1163400.0,22.1317,22.2116,21.9211,21.9719,1163400.0
2008-09-16 09:50:00,30.25,30.75,30.13,30.5,1351000.0,21.9719,22.3351,21.8847,22.1535,1351000.0
2008-09-16 09:55:00,30.5,30.52,30.13,30.14,1586200.0,22.1535,22.168,21.8847,21.892,1586200.0
2008-09-16 10:00:00,30.14,30.68,30.1,30.62,1340800.0,21.892,22.2842,21.863,22.2407,1340800.0
2008-09-16 10:05:00,30.66,30.98,30.43,30.88,1147000.0,22.2697,22.5021,22.1026,22.4295,1147000.0
2008-09-16 10:10:00,30.9,31.37,30.63,31.34,1038800.0,22.444,22.7854,22.2479,22.7636,1038800.0
2008-09-16 10:15:00,31.34,31.49,31.2,31.27,1016200.0,22.7636,22.8726,22.6619,22.7128,1016200.0
2008-09-16 10:20:00,31.31,31.6,31.21,31.5,806400.0,22.7418,22.9525,22.6692,22.8798,806400.0
2008-09-16 10:25:00,31.49,31.75,31.17,31.47,884600.0,22.8726,23.0614,22.6401,22.858,884600.0
2008-09-16 10:30:00,31.49,31.6,31.3,31.32,516600.0,22.8726,22.9525,22.7346,22.7491,516600.0
2008-09-16 10:35:00,31.35,31.42,31.21,31.29,682200.0,22.7709,22.8217,22.6692,22.7273,682200.0
2008-09-16 10:40:00,31.29,31.31,30.92,31.11,495400.0,22.7273,22.7418,22.4586,22.5966,495400.0
2008-09-16 10:45:00,31.11,31.25,31.02,31.14,456000.0,22.5966,22.6983,22.5312,22.6184,456000.0
2008-09-16 10:50:00,31.16,31.67,30.95,31.4,1036400.0,22.6329,23.0033,22.4803,22.8072,1036400.0
2008-09-16 10:55:00,31.4,31.83,31.32,31.33,1142800.0,22.8072,23.1195,22.7491,22.7564,1142800.0
2008-09-16 11:00:00,31.33,31.6,31.25,31.6,1006200.0,22.7564,22.9525,22.6983,22.9525,1006200.0
2008-09-16 11:05:00,31.58,31.86,31.24,31.5,1116800.0,22.9379,23.1413,22.691,22.8798,1116800.0
2008-09-16 11:10:00,31.5,31.63,31.2,31.48,520600.0,22.8798,22.9743,22.6619,22.8653,520600.0
2008-09-16 11:15:00,31.49,31.53,30.98,31.13,578400.0,22.8726,22.9016,22.5021,22.6111,578400.0
2008-09-16 11:20:00,31.1,31.17,30.59,30.89,515000.0,22.5893,22.6401,22.2189,22.4368,515000.0
2008-09-16 11:25:00,30.88,31.08,30.68,30.72,370400.0,22.4295,22.5748,22.2842,22.3133,370400.0
2008-09-16 11:30:00,30.72,30.88,30.64,30.85,299200.0,22.3133,22.4295,22.2552,22.4077,299200.0
2008-09-16 11:35:00,30.85,31.09,30.73,30.93,422800.0,22.4077,22.582,22.3206,22.4658,422800.0
2008-09-16 11:40:00,30.93,31.23,30.9,31.22,483200.0,22.4658,22.6837,22.444,22.6765,483200.0
2008-09-16 11:45:00,31.23,31.6,31.21,31.6,569400.0,22.6837,22.9525,22.6692,22.9525,569400.0
2008-09-16 11:50:00,31.6,31.86,31.55,31.81,542000.0,22.9525,23.1413,22.9162,23.105,542000.0
2008-09-16 11:55:00,31.78,32.14,31.75,32.13,669200.0,23.0832,23.3447,23.0614,23.3374,669200.0
2008-09-16 12:00:00,32.11,32.52,32.08,32.2,1006000.0,23.3229,23.6207,23.3011,23.3883,1006000.0
2008-09-16 12:05:00,32.21,32.41,32.13,32.37,654800.0,23.3955,23.5408,23.3374,23.5118,654800.0
2008-09-16 12:10:00,32.35,32.46,32.13,32.29,395600.0,23.4972,23.5771,23.3374,23.4536,395600.0
2008-09-16 12:15:00,32.27,32.74,32.2,32.63,450000.0,23.4391,23.7805,23.3883,23.7006,450000.0
2008-09-16 12:20:00,32.65,32.74,32.52,32.59,441000.0,23.7151,23.7805,23.6207,23.6716,441000.0
2008-09-16 12:25:00,32.59,32.74,32.37,32.57,402000.0,23.6716,23.7805,23.5118,23.657,402000.0
2008-09-16 12:30:00,32.56,32.6,32.21,32.3,374800.0,23.6498,23.6788,23.3955,23.4609,374800.0
2008-09-16 12:35:00,32.33,32.56,32.27,32.28,179600.0,23.4827,23.6498,23.4391,23.4464,179600.0
2008-09-16 12:40:00,32.28,32.54,32.25,32.38,319000.0,23.4464,23.6352,23.4246,23.519,319000.0
2008-09-16 12:45:00,32.38,32.53,32.29,32.31,196800.0,23.519,23.628,23.4536,23.4682,196800.0
2008-09-16 12:50:00,32.3,32.3,32.02,32.06,433000.0,23.4609,23.4609,23.2575,23.2866,433000.0
2008-09-16 12:55:00,32.06,32.3,31.96,32.29,257400.0,23.2866,23.4609,23.214,23.4536,257400.0
2008-09-16 13:00:00,32.3,32.33,31.99,32.13,255600.0,23.4609,23.4827,23.2357,23.3374,255600.0
2008-09-16 13:05:00,32.12,32.29,32.04,32.23,220200.0,23.3302,23.4536,23.2721,23.4101,220200.0
2008-09-16 13:10:00,32.23,32.36,32.17,32.32,248400.0,23.4101,23.5045,23.3665,23.4754,248400.0
2008-09-16 13:15:00,32.32,32.32,32.04,32.12,225600.0,23.4754,23.4754,23.2721,23.3302,225600.0
2008-09-16 13:20:00,32.11,32.37,32.1,32.24,195800.0,23.3229,23.5118,23.3156,23.4173,195800.0
2008-09-16 13:25:00,32.26,32.35,32.17,32.24,237200.0,23.4319,23.4972,23.3665,23.4173,237200.0
2008-09-16 13:30:00,32.24,32.32,32.2,32.32,174600.0,23.4173,23.4754,23.3883,23.4754,174600.0
2008-09-16 13:35:00,32.32,32.35,32.2,32.22,179000.0,23.4754,23.4972,23.3883,23.4028,179000.0
2008-09-16 13:40:00,32.23,32.27,31.99,32.02,259600.0,23.4101,23.4391,23.2357,23.2575,259600.0
2008-09-16 13:45:00,32.02,32.11,31.8,31.96,358600.0,23.2575,23.3229,23.0977,23.214,358600.0
2008-09-16 13:50:00,31.97,31.99,31.79,31.98,195400.0,23.2212,23.2357,23.0905,23.2285,195400.0
2008-09-16 13:55:00,31.98,32.13,31.98,32.04,269800.0,23.2285,23.3374,23.2285,23.2721,269800.0
2008-09-16 14:00:00,32.02,32.1,31.96,32.0,250800.0,23.2575,23.3156,23.214,23.243,250800.0
2008-09-16 14:05:00,32.01,32.15,31.96,31.99,326200.0,23.2503,23.352,23.214,23.2357,326200.0
2008-09-16 14:10:00,32.0,32.12,31.25,31.31,477600.0,23.243,23.3302,22.6983,22.7418,477600.0
2008-09-16 14:15:00,31.25,31.54,31.2,31.27,849600.0,22.6983,22.9089,22.6619,22.7128,849600.0
2008-09-16 14:20:00,31.28,31.47,30.9,31.25,730200.0,22.72,22.858,22.444,22.6983,730200.0
2008-09-16 14:25:00,31.28,31.52,31.03,31.43,533000.0,22.72,22.8944,22.5385,22.829,533000.0
2008-09-16 14:30:00,31.43,31.52,30.79,31.06,750000.0,22.829,22.8944,22.3641,22.5602,750000.0
2008-09-16 14:35:00,31.03,31.75,30.75,31.71,1305200.0,22.5385,23.0614,22.3351,23.0324,1305200.0
2008-09-16 14:40:00,31.7,31.72,31.11,31.13,784800.0,23.0251,23.0396,22.5966,22.6111,784800.0
2008-09-16 14:45:00,31.13,31.79,31.12,31.61,548600.0,22.6111,23.0905,22.6038,22.9597,548600.0
2008-09-16 14:50:00,31.61,32.04,31.6,32.02,822200.0,22.9597,23.2721,22.9525,23.2575,822200.0
2008-09-16 14:55:00,32.02,32.58,32.02,32.46,1379600.0,23.2575,23.6643,23.2575,23.5771,1379600.0
2008-09-16 15:00:00,32.46,32.49,32.14,32.25,763000.0,23.5771,23.5989,23.3447,23.4246,763000.0
2008-09-16 15:05:00,32.25,32.51,32.08,32.42,546600.0,23.4246,23.6134,23.3011,23.5481,546600.0
2008-09-16 15:10:00,32.43,32.74,32.21,32.73,600800.0,23.5553,23.7805,23.3955,23.7732,600800.0
2008-09-16 15:15:00,32.73,33.14,32.73,32.98,765400.0,23.7732,24.071,23.7732,23.9548,765400.0
2008-09-16 15:20:00,32.98,33.03,32.58,32.94,641000.0,23.9548,23.9911,23.6643,23.9258,641000.0
2008-09-16 15:25:00,32.93,33.14,32.48,32.6,625400.0,23.9185,24.071,23.5917,23.6788,625400.0
2008-09-16 15:30:00,32.6,32.84,32.44,32.71,419200.0,23.6788,23.8531,23.5626,23.7587,419200.0
2008-09-16 15:35:00,32.7,33.18,32.51,33.15,649800.0,23.7515,24.1001,23.6134,24.0783,649800.0
2008-09-16 15:40:00,33.15,33.24,32.68,32.9,679000.0,24.0783,24.1437,23.7369,23.8967,679000.0
2008-09-16 15:45:00,32.9,33.0,32.69,32.92,713800.0,23.8967,23.9694,23.7442,23.9112,713800.0
2008-09-16 15:50:00,32.92,33.06,30.18,32.77,1580800.0,23.9112,24.0129,21.9211,23.8023,1580800.0
2008-09-16 15:55:00,32.77,33.08,32.69,33.07,926600.0,23.8023,24.0275,23.7442,24.0202,926600.0
2008-09-17 09:30:00,32.41,32.41,31.07,31.67,744000.0,23.5408,23.5408,22.5675,23.0033,744000.0
2008-09-17 09:35:00,31.65,31.95,31.33,31.81,721000.0,22.9888,23.2067,22.7564,23.105,721000.0
2008-09-17 09:40:00,31.8,32.34,31.74,31.98,681600.0,23.0977,23.49,23.0542,23.2285,681600.0
2008-09-17 09:45:00,31.99,32.65,31.89,32.23,931800.0,23.2357,23.7151,23.1631,23.4101,931800.0
2008-09-17 09:50:00,32.23,32.24,31.82,32.18,562600.0,23.4101,23.4173,23.1123,23.3738,562600.0
2008-09-17 09:55:00,32.2,32.21,31.64,31.76,652400.0,23.3883,23.3955,22.9815,23.0687,652400.0
2008-09-17 10:00:00,31.76,32.2,31.76,32.03,545800.0,23.0687,23.3883,23.0687,23.2648,545800.0
2008-09-17 10:05:00,32.06,32.66,31.83,32.52,1139200.0,23.2866,23.7224,23.1195,23.6207,1139200.0
2008-09-17 10:10:00,32.55,32.73,32.44,32.73,972400.0,23.6425,23.7732,23.5626,23.7732,972400.0
2008-09-17 10:15:00,32.7,33.35,32.68,33.16,1257600.0,23.7515,24.2236,23.7369,24.0856,1257600.0
2008-09-17 10:20:00,33.16,33.24,32.68,32.71,860200.0,24.0856,24.1437,23.7369,23.7587,860200.0
2008-09-17 10:25:00,32.76,33.2,32.65,32.9,641000.0,23.795,24.1146,23.7151,23.8967,641000.0
2008-09-17 10:30:00,32.9,33.18,32.81,33.07,480600.0,23.8967,24.1001,23.8313,24.0202,480600.0
2008-09-17 10:35:00,33.1,33.25,32.45,33.21,923000.0,24.042,24.1509,23.5699,24.1219,923000.0
2008-09-17 10:40:00,33.18,33.29,32.61,32.85,613000.0,24.1001,24.18,23.6861,23.8604,613000.0
2008-09-17 10:45:00,32.85,33.0,32.45,32.5,691800.0,23.8604,23.9694,23.5699,23.6062,691800.0
2008-09-17 10:50:00,32.5,32.51,31.82,32.32,642800.0,23.6062,23.6134,23.1123,23.4754,642800.0
2008-09-17 10:55:00,32.33,32.35,31.93,32.07,401200.0,23.4827,23.4972,23.1922,23.2939,401200.0
2008-09-17 11:00:00,32.07,32.21,31.93,32.05,338800.0,23.2939,23.3955,23.1922,23.2793,338800.0
2008-09-17 11:05:00,32.05,32.07,31.5,31.56,644000.0,23.2793,23.2939,22.8798,22.9234,644000.0
2008-09-17 11:10:00,31.57,31.61,31.34,31.58,384600.0,22.9307,22.9597,22.7636,22.9379,384600.0
2008-09-17 11:15:00,31.5,31.77,31.41,31.43,396800.0,22.8798,23.076,22.8145,22.829,396800.0
2008-09-17 11:20:00,31.43,31.65,31.32,31.32,404800.0,22.829,22.9888,22.7491,22.7491,404800.0
2008-09-17 11:25:00,31.33,31.33,30.66,30.68,712400.0,22.7564,22.7564,22.2697,22.2842,712400.0
2008-09-17 11:30:00,30.67,30.99,30.5,30.75,763000.0,22.277,22.5094,22.1535,22.3351,763000.0
2008-09-17 11:35:00,30.78,31.46,30.73,31.43,717600.0,22.3569,22.8508,22.3206,22.829,717600.0
2008-09-17 11:40:00,31.45,31.55,31.17,31.48,511000.0,22.8435,22.9162,22.6401,22.8653,511000.0
2008-09-17 11:45:00,31.46,31.73,31.4,31.66,479000.0,22.8508,23.0469,22.8072,22.9961,479000.0
2008-09-17 11:50:00,31.66,31.7,31.26,31.48,492200.0,22.9961,23.0251,22.7055,22.8653,492200.0
2008-09-17 11:55:00,31.46,31.49,31.17,31.2,461200.0,22.8508,22.8726,22.6401,22.6619,461200.0
2008-09-17 12:00:00,31.21,31.23,30.78,30.8,496400.0,22.6692,22.6837,22.3569,22.3714,496400.0
2008-09-17 12:05:00,30.82,31.13,30.55,31.11,838600.0,22.3859,22.6111,22.1898,22.5966,838600.0
2008-09-17 12:10:00,31.11,31.36,31.08,31.29,590000.0,22.5966,22.7781,22.5748,22.7273,590000.0
2008-09-17 12:15:00,31.29,31.45,30.92,31.23,815200.0,22.7273,22.8435,22.4586,22.6837,815200.0
2008-09-17 12:20:00,31.23,31.5,31.11,31.26,351200.0,22.6837,22.8798,22.5966,22.7055,351200.0
2008-09-17 12:25:00,31.26,31.28,30.75,30.77,383800.0,22.7055,22.72,22.3351,22.3496,383800.0
2008-09-17 12:30:00,30.77,31.27,30.75,31.27,473000.0,22.3496,22.7128,22.3351,22.7128,473000.0
2008-09-17 12:35:00,31.26,31.36,31.06,31.3,332800.0,22.7055,22.7781,22.5602,22.7346,332800.0
2008-09-17 12:40:00,31.3,31.85,31.23,31.64,535800.0,22.7346,23.1341,22.6837,22.9815,535800.0
2008-09-17 12:45:00,31.66,31.78,31.52,31.55,255000.0,22.9961,23.0832,22.8944,22.9162,255000.0
2008-09-17 12:50:00,31.57,31.7,31.25,31.65,264600.0,22.9307,23.0251,22.6983,22.9888,264600.0
2008-09-17 12:55:00,31.65,31.92,31.61,31.64,256000.0,22.9888,23.1849,22.9597,22.9815,256000.0
2008-09-17 13:00:00,31.65,32.0,31.57,31.98,191200.0,22.9888,23.243,22.9307,23.2285,191200.0
2008-09-17 13:05:00,32.0,32.0,31.67,31.72,348400.0,23.243,23.243,23.0033,23.0396,348400.0
2008-09-17 13:10:00,31.72,31.95,31.62,31.65,255600.0,23.0396,23.2067,22.967,22.9888,255600.0
2008-09-17 13:15:00,31.65,31.73,31.45,31.67,169800.0,22.9888,23.0469,22.8435,23.0033,169800.0
2008-09-17 13:20:00,31.68,32.12,31.68,32.09,344200.0,23.0106,23.3302,23.0106,23.3084,344200.0
2008-09-17 13:25:00,32.07,32.1,31.59,31.68,221400.0,23.2939,23.3156,22.9452,23.0106,221400.0
2008-09-17 13:30:00,31.68,31.83,31.46,31.72,260600.0,23.0106,23.1195,22.8508,23.0396,260600.0
2008-09-17 13:35:00,31.7,31.73,31.36,31.71,307600.0,23.0251,23.0469,22.7781,23.0324,307600.0
2008-09-17 13:40:00,31.71,31.82,31.45,31.65,395800.0,23.0324,23.1123,22.8435,22.9888,395800.0
2008-09-17 13:45:00,31.64,31.71,31.44,31.56,276000.0,22.9815,23.0324,22.8363,22.9234,276000.0
2008-09-17 13:50:00,31.56,31.9,31.43,31.83,422600.0,22.9234,23.1704,22.829,23.1195,422600.0
2008-09-17 13:55:00,31.81,32.13,31.73,32.02,481800.0,23.105,23.3374,23.0469,23.2575,481800.0
2008-09-17 14:00:00,32.02,32.65,31.95,32.65,758400.0,23.2575,23.7151,23.2067,23.7151,758400.0
2008-09-17 14:05:00,32.64,32.76,32.35,32.52,639000.0,23.7079,23.795,23.4972,23.6207,639000.0
2008-09-17 14:10:00,32.52,32.74,32.4,32.53,591400.0,23.6207,23.7805,23.5335,23.628,591400.0
2008-09-17 14:15:00,32.52,32.83,32.35,32.72,699000.0,23.6207,23.8459,23.4972,23.766,699000.0
2008-09-17 14:20:00,32.7,33.27,32.69,33.17,667400.0,23.7515,24.1655,23.7442,24.0928,667400.0
2008-09-17 14:25:00,33.15,33.61,33.05,33.6,991200.0,24.0783,24.4124,24.0057,24.4052,991200.0
2008-09-17 14:30:00,33.6,33.65,33.3,33.55,584800.0,24.4052,24.4415,24.1873,24.3688,584800.0
2008-09-17 14:35:00,33.56,33.74,33.22,33.67,611800.0,24.3761,24.5068,24.1291,24.456,611800.0
2008-09-17 14:40:00,33.65,33.7,33.31,33.35,540800.0,24.4415,24.4778,24.1945,24.2236,540800.0
2008-09-17 14:45:00,33.35,33.72,33.27,33.54,856200.0,24.2236,24.4923,24.1655,24.3616,856200.0
2008-09-17 14:50:00,33.5,33.56,33.01,33.27,504800.0,24.3325,24.3761,23.9766,24.1655,504800.0
2008-09-17 14:55:00,33.27,33.37,32.99,33.33,980400.0,24.1655,24.2381,23.9621,24.209,980400.0
2008-09-17 15:00:00,33.32,33.94,33.13,33.71,761600.0,24.2018,24.6521,24.0638,24.4851,761600.0
2008-09-17 15:05:00,33.66,34.1,33.62,33.84,773600.0,24.4487,24.7683,24.4197,24.5795,773600.0
2008-09-17 15:10:00,33.83,34.19,33.19,33.25,802000.0,24.5722,24.8337,24.1074,24.1509,802000.0
2008-09-17 15:15:00,33.27,33.61,33.2,33.42,571800.0,24.1655,24.4124,24.1146,24.2744,571800.0
2008-09-17 15:20:00,33.44,33.45,32.71,32.98,724400.0,24.2889,24.2962,23.7587,23.9548,724400.0
2008-09-17 15:25:00,32.99,33.45,32.95,33.27,434800.0,23.9621,24.2962,23.933,24.1655,434800.0
2008-09-17 15:30:00,33.27,33.3,32.91,33.04,463400.0,24.1655,24.1873,23.904,23.9984,463400.0
2008-09-17 15:35:00,33.03,33.08,32.24,32.47,819600.0,23.9911,24.0275,23.4173,23.5844,819600.0
2008-09-17 15:40:00,32.46,32.78,32.27,32.73,547600.0,23.5771,23.8096,23.4391,23.7732,547600.0
2008-09-17 15:45:00,32.72,33.08,32.72,33.05,585600.0,23.766,24.0275,23.766,24.0057,585600.0
2008-09-17 15:50:00,33.06,33.84,32.75,33.6,1657000.0,24.0129,24.5795,23.7878,24.4052,1657000.0
2008-09-17 15:55:00,33.59,33.61,32.5,32.71,1332800.0,24.3979,24.4124,23.6062,23.7587,1332800.0
2008-09-18 09:30:00,33.41,33.8,33.23,33.6,1216600.0,24.2672,24.5504,24.1364,24.4052,1216600.0
2008-09-18 09:35:00,33.6,33.68,33.26,33.35,855600.0,24.4052,24.4633,24.1582,24.2236,855600.0
2008-09-18 09:40:00,33.35,33.51,33.17,33.22,716200.0,24.2236,24.3398,24.0928,24.1291,716200.0
2008-09-18 09:45:00,33.23,33.44,33.08,33.41,657600.0,24.1364,24.2889,24.0275,24.2672,657600.0
2008-09-18 09:50:00,33.41,33.99,33.41,33.63,1491400.0,24.2672,24.6884,24.2672,24.4269,1491400.0
2008-09-18 09:55:00,33.64,33.91,33.29,33.37,1014000.0,24.4342,24.6303,24.18,24.2381,1014000.0
2008-09-18 10:00:00,33.36,33.43,32.81,33.43,1417200.0,24.2308,24.2817,23.8313,24.2817,1417200.0
2008-09-18 10:05:00,33.4,33.62,33.26,33.34,1580200.0,24.2599,24.4197,24.1582,24.2163,1580200.0
2008-09-18 10:10:00,33.34,33.59,33.0,33.1,660400.0,24.2163,24.3979,23.9694,24.042,660400.0
2008-09-18 10:15:00,33.12,33.27,33.08,33.13,504600.0,24.0565,24.1655,24.0275,24.0638,504600.0
2008-09-18 10:20:00,33.12,33.3,33.06,33.18,611400.0,24.0565,24.1873,24.0129,24.1001,611400.0
2008-09-18 10:25:00,33.18,33.4,33.12,33.19,460000.0,24.1001,24.2599,24.0565,24.1074,460000.0
2008-09-18 10:30:00,33.19,33.32,33.09,33.3,384200.0,24.1074,24.2018,24.0347,24.1873,384200.0
2008-09-18 10:35:00,33.29,33.29,33.06,33.1,636800.0,24.18,24.18,24.0129,24.042,636800.0
2008-09-18 10:40:00,33.1,33.34,33.07,33.23,346000.0,24.042,24.2163,24.0202,24.1364,346000.0
2008-09-18 10:45:00,33.23,33.27,32.92,33.1,457600.0,24.1364,24.1655,23.9112,24.042,457600.0
2008-09-18 10:50:00,33.11,33.4,33.1,33.36,374800.0,24.0493,24.2599,24.042,24.2308,374800.0
2008-09-18 10:55:00,33.37,33.38,32.55,32.68,605000.0,24.2381,24.2454,23.6425,23.7369,605000.0
2008-09-18 11:00:00,32.68,33.01,32.6,32.88,377600.0,23.7369,23.9766,23.6788,23.8822,377600.0
2008-09-18 11:05:00,32.89,33.33,32.88,32.99,536400.0,23.8895,24.209,23.8822,23.9621,536400.0
2008-09-18 11:10:00,32.98,33.09,32.93,32.93,497600.0,23.9548,24.0347,23.9185,23.9185,497600.0
2008-09-18 11:15:00,32.93,33.24,32.9,32.9,468200.0,23.9185,24.1437,23.8967,23.8967,468200.0
2008-09-18 11:20:00,32.9,32.98,32.56,32.71,608400.0,23.8967,23.9548,23.6498,23.7587,608400.0
2008-09-18 11:25:00,32.71,33.06,32.68,33.01,435000.0,23.7587,24.0129,23.7369,23.9766,435000.0
2008-09-18 11:30:00,33.03,33.24,32.95,33.04,279600.0,23.9911,24.1437,23.933,23.9984,279600.0
2008-09-18 11:35:00,33.04,33.32,32.87,32.92,330800.0,23.9984,24.2018,23.8749,23.9112,330800.0
2008-09-18 11:40:00,32.92,33.18,32.85,33.06,297400.0,23.9112,24.1001,23.8604,24.0129,297400.0
2008-09-18 11:45:00,33.06,33.12,32.7,32.77,426600.0,24.0129,24.0565,23.7515,23.8023,426600.0
2008-09-18 11:50:00,32.79,32.79,32.25,32.26,484600.0,23.8168,23.8168,23.4246,23.4319,484600.0
2008-09-18 11:55:00,32.26,32.63,32.26,32.52,357000.0,23.4319,23.7006,23.4319,23.6207,357000.0
2008-09-18 12:00:00,32.53,32.55,32.14,32.2,338000.0,23.628,23.6425,23.3447,23.3883,338000.0
2008-09-18 12:05:00,32.21,32.38,32.11,32.17,549200.0,23.3955,23.519,23.3229,23.3665,549200.0
2008-09-18 12:10:00,32.18,32.38,32.06,32.13,425400.0,23.3738,23.519,23.2866,23.3374,425400.0
2008-09-18 12:15:00,32.12,32.49,32.05,32.34,378400.0,23.3302,23.5989,23.2793,23.49,378400.0
2008-09-18 12:20:00,32.32,32.6,32.26,32.42,330200.0,23.4754,23.6788,23.4319,23.5481,330200.0
2008-09-18 12:25:00,32.44,32.51,32.07,32.24,372800.0,23.5626,23.6134,23.2939,23.4173,372800.0
2008-09-18 12:30:00,32.24,32.26,32.02,32.13,319000.0,23.4173,23.4319,23.2575,23.3374,319000.0
2008-09-18 12:35:00,32.13,32.2,31.55,31.63,553800.0,23.3374,23.3883,22.9162,22.9743,553800.0
2008-09-18 12:40:00,31.63,32.08,31.63,31.73,524800.0,22.9743,23.3011,22.9743,23.0469,524800.0
2008-09-18 12:45:00,31.72,32.03,31.5,31.53,460400.0,23.0396,23.2648,22.8798,22.9016,460400.0
2008-09-18 12:50:00,31.53,31.84,31.39,31.65,721400.0,22.9016,23.1268,22.7999,22.9888,721400.0
2008-09-18 12:55:00,31.64,31.79,31.36,31.43,405200.0,22.9815,23.0905,22.7781,22.829,405200.0
2008-09-18 13:00:00,31.43,31.82,31.43,31.6,465400.0,22.829,23.1123,22.829,22.9525,465400.0
2008-09-18 13:05:00,31.61,32.03,31.57,31.81,463600.0,22.9597,23.2648,22.9307,23.105,463600.0
2008-09-18 13:10:00,31.81,32.06,31.65,31.88,343400.0,23.105,23.2866,22.9888,23.1558,343400.0
2008-09-18 13:15:00,31.89,32.38,31.89,32.1,507800.0,23.1631,23.519,23.1631,23.3156,507800.0
2008-09-18 13:20:00,32.16,32.48,32.14,32.24,606000.0,23.3592,23.5917,23.3447,23.4173,606000.0
2008-09-18 13:25:00,32.26,32.58,32.21,32.51,451200.0,23.4319,23.6643,23.3955,23.6134,451200.0
2008-09-18 13:30:00,32.52,33.1,32.51,33.1,399800.0,23.6207,24.042,23.6134,24.042,399800.0
2008-09-18 13:35:00,33.1,33.18,32.63,33.18,453000.0,24.042,24.1001,23.7006,24.1001,453000.0
2008-09-18 13:40:00,33.18,33.25,32.63,32.73,463600.0,24.1001,24.1509,23.7006,23.7732,463600.0
2008-09-18 13:45:00,32.69,33.12,32.57,32.99,300800.0,23.7442,24.0565,23.657,23.9621,300800.0
2008-09-18 13:50:00,33.0,33.16,32.6,32.74,474200.0,23.9694,24.0856,23.6788,23.7805,474200.0
2008-09-18 13:55:00,32.72,32.98,32.57,32.58,449800.0,23.766,23.9548,23.657,23.6643,449800.0
2008-09-18 14:00:00,32.59,32.8,32.44,32.52,308000.0,23.6716,23.8241,23.5626,23.6207,308000.0
2008-09-18 14:05:00,32.47,32.51,31.9,32.15,534000.0,23.5844,23.6134,23.1704,23.352,534000.0
2008-09-18 14:10:00,32.17,32.57,32.1,32.37,520400.0,23.3665,23.657,23.3156,23.5118,520400.0
2008-09-18 14:15:00,32.39,32.5,31.98,32.24,508400.0,23.5263,23.6062,23.2285,23.4173,508400.0
2008-09-18 14:20:00,32.24,32.35,32.09,32.32,460200.0,23.4173,23.4972,23.3084,23.4754,460200.0
2008-09-18 14:25:00,32.32,32.42,32.19,32.21,333800.0,23.4754,23.5481,23.381,23.3955,333800.0
2008-09-18 14:30:00,32.21,32.64,32.18,32.56,339600.0,23.3955,23.7079,23.3738,23.6498,339600.0
2008-09-18 14:35:00,32.56,32.64,32.24,32.32,522000.0,23.6498,23.7079,23.4173,23.4754,522000.0
2008-09-18 14:40:00,32.3,32.36,32.09,32.29,258600.0,23.4609,23.5045,23.3084,23.4536,258600.0
2008-09-18 14:45:00,32.27,32.83,32.2,32.57,354200.0,23.4391,23.8459,23.3883,23.657,354200.0
2008-09-18 14:50:00,32.57,32.67,32.4,32.5,366400.0,23.657,23.7297,23.5335,23.6062,366400.0
2008-09-18 14:55:00,32.5,32.8,32.45,32.68,458400.0,23.6062,23.8241,23.5699,23.7369,458400.0
2008-09-18 15:00:00,32.68,33.13,32.62,33.1,449000.0,23.7369,24.0638,23.6933,24.042,449000.0
2008-09-18 15:05:00,33.1,33.54,32.75,33.41,882600.0,24.042,24.3616,23.7878,24.2672,882600.0
2008-09-18 15:10:00,33.44,33.94,33.33,33.75,760600.0,24.2889,24.6521,24.209,24.5141,760600.0
2008-09-18 15:15:00,33.77,33.99,33.62,33.98,910600.0,24.5286,24.6884,24.4197,24.6812,910600.0
2008-09-18 15:20:00,33.9,34.39,33.85,34.33,694600.0,24.6231,24.979,24.5867,24.9354,694600.0
2008-09-18 15:25:00,34.2,34.33,33.58,33.77,686600.0,24.841,24.9354,24.3906,24.5286,686600.0
2008-09-18 15:30:00,33.79,34.17,33.6,34.1,630200.0,24.5432,24.8192,24.4052,24.7683,630200.0
2008-09-18 15:35:00,34.1,34.52,33.97,34.52,860400.0,24.7683,25.0734,24.6739,25.0734,860400.0
2008-09-18 15:40:00,34.52,34.69,34.26,34.46,1002400.0,25.0734,25.1969,24.8845,25.0298,1002400.0
2008-09-18 15:45:00,34.47,34.74,34.3,34.35,705600.0,25.0371,25.2332,24.9136,24.9499,705600.0
2008-09-18 15:50:00,34.36,34.48,34.12,34.15,581400.0,24.9572,25.0443,24.7829,24.8046,581400.0
2008-09-18 15:55:00,34.14,34.2,33.49,33.5,3162400.0,24.7974,24.841,24.3253,24.3325,3162400.0
2008-09-19 09:30:00,35.65,36.04,35.46,35.74,2362400.0,25.8942,26.1774,25.7562,25.9595,2362400.0
2008-09-19 09:35:00,35.75,36.35,35.74,36.23,912200.0,25.9668,26.4026,25.9595,26.3154,912200.0
2008-09-19 09:40:00,36.23,36.26,35.42,35.75,961000.0,26.3154,26.3372,25.7271,25.9668,961000.0
2008-09-19 09:45:00,35.79,35.86,35.44,35.63,841800.0,25.9959,26.0467,25.7416,25.8796,841800.0
2008-09-19 09:50:00,35.63,35.84,35.48,35.5,1054400.0,25.8796,26.0322,25.7707,25.7852,1054400.0
2008-09-19 09:55:00,35.52,35.68,34.4,34.47,987600.0,25.7997,25.916,24.9862,25.0371,987600.0
2008-09-19 10:00:00,34.47,35.37,34.22,34.77,509000.0,25.0371,25.6908,24.8555,25.255,509000.0
2008-09-19 10:05:00,34.79,34.92,34.35,34.46,412200.0,25.2695,25.3639,24.9499,25.0298,412200.0
2008-09-19 10:10:00,34.45,34.92,34.38,34.52,560800.0,25.0226,25.3639,24.9717,25.0734,560800.0
2008-09-19 10:15:00,34.51,35.0,34.49,34.95,286200.0,25.0661,25.422,25.0516,25.3857,286200.0
2008-09-19 10:20:00,34.99,35.49,34.87,35.24,475200.0,25.4148,25.7779,25.3276,25.5964,475200.0
2008-09-19 10:25:00,35.24,35.4,34.87,35.07,1157800.0,25.5964,25.7126,25.3276,25.4729,1157800.0
2008-09-19 10:30:00,35.08,35.16,34.64,34.82,363600.0,25.4801,25.5383,25.1606,25.2913,363600.0
2008-09-19 10:35:00,34.84,35.12,34.78,35.01,444000.0,25.3058,25.5092,25.2622,25.4293,444000.0
2008-09-19 10:40:00,35.02,35.11,34.94,35.06,271200.0,25.4366,25.5019,25.3785,25.4656,271200.0
2008-09-19 10:45:00,35.06,35.5,35.05,35.3,590000.0,25.4656,25.7852,25.4584,25.6399,590000.0
2008-09-19 10:50:00,35.31,35.45,35.14,35.43,396200.0,25.6472,25.7489,25.5237,25.7344,396200.0
2008-09-19 10:55:00,35.41,35.44,35.04,35.13,356600.0,25.7198,25.7416,25.4511,25.5165,356600.0
2008-09-19 11:00:00,35.13,35.42,35.11,35.32,267000.0,25.5165,25.7271,25.5019,25.6545,267000.0
2008-09-19 11:05:00,35.31,35.69,35.3,35.63,671400.0,25.6472,25.9232,25.6399,25.8796,671400.0
2008-09-19 11:10:00,35.63,35.85,35.63,35.63,477000.0,25.8796,26.0394,25.8796,25.8796,477000.0
2008-09-19 11:15:00,35.63,35.69,35.43,35.52,382000.0,25.8796,25.9232,25.7344,25.7997,382000.0
2008-09-19 11:20:00,35.53,35.68,35.38,35.55,428200.0,25.807,25.916,25.6981,25.8215,428200.0
2008-09-19 11:25:00,35.55,35.67,35.4,35.4,261000.0,25.8215,25.9087,25.7126,25.7126,261000.0
2008-09-19 11:30:00,35.4,35.59,35.33,35.48,252800.0,25.7126,25.8506,25.6617,25.7707,252800.0
2008-09-19 11:35:00,35.48,35.54,35.47,35.52,216000.0,25.7707,25.8143,25.7634,25.7997,216000.0
2008-09-19 11:40:00,35.52,35.68,35.48,35.54,311600.0,25.7997,25.916,25.7707,25.8143,311600.0
2008-09-19 11:45:00,35.54,35.83,35.46,35.7,353200.0,25.8143,26.0249,25.7562,25.9305,353200.0
2008-09-19 11:50:00,35.7,36.13,35.65,36.1,421600.0,25.9305,26.2428,25.8942,26.221,421600.0
2008-09-19 11:55:00,36.12,36.19,35.9,35.99,358200.0,26.2355,26.2864,26.0758,26.1411,358200.0
2008-09-19 12:00:00,36.0,36.13,35.9,36.12,227000.0,26.1484,26.2428,26.0758,26.2355,227000.0
2008-09-19 12:05:00,36.1,36.6,36.09,36.59,480000.0,26.221,26.5842,26.2138,26.5769,480000.0
2008-09-19 12:10:00,36.6,36.66,36.2,36.3,300400.0,26.5842,26.6278,26.2937,26.3663,300400.0
2008-09-19 12:15:00,36.31,36.54,36.26,36.29,207000.0,26.3736,26.5406,26.3372,26.359,207000.0
2008-09-19 12:20:00,36.29,36.41,36.21,36.4,203800.0,26.359,26.4462,26.3009,26.4389,203800.0
2008-09-19 12:25:00,36.39,36.6,36.39,36.6,367600.0,26.4317,26.5842,26.4317,26.5842,367600.0
2008-09-19 12:30:00,36.62,36.65,36.33,36.57,311600.0,26.5987,26.6205,26.3881,26.5624,311600.0
2008-09-19 12:35:00,36.56,36.68,36.4,36.49,241000.0,26.5551,26.6423,26.4389,26.5043,241000.0
2008-09-19 12:40:00,36.48,36.52,36.38,36.42,238600.0,26.497,26.5261,26.4244,26.4534,238600.0
2008-09-19 12:45:00,36.41,36.41,36.2,36.27,229800.0,26.4462,26.4462,26.2937,26.3445,229800.0
2008-09-19 12:50:00,36.27,36.3,35.91,36.0,298400.0,26.3445,26.3663,26.083,26.1484,298400.0
2008-09-19 12:55:00,35.99,36.19,35.94,36.17,390200.0,26.1411,26.2864,26.1048,26.2719,390200.0
2008-09-19 13:00:00,36.16,36.17,36.06,36.14,216400.0,26.2646,26.2719,26.192,26.2501,216400.0
2008-09-19 13:05:00,36.15,36.19,35.74,35.93,222400.0,26.2573,26.2864,25.9595,26.0975,222400.0
2008-09-19 13:10:00,35.92,36.01,35.81,35.91,172800.0,26.0903,26.1556,26.0104,26.083,172800.0
2008-09-19 13:15:00,35.91,36.13,35.88,36.13,162400.0,26.083,26.2428,26.0612,26.2428,162400.0
2008-09-19 13:20:00,36.13,36.34,35.93,36.25,292200.0,26.2428,26.3953,26.0975,26.33,292200.0
2008-09-19 13:25:00,36.25,36.35,36.23,36.26,206800.0,26.33,26.4026,26.3154,26.3372,206800.0
2008-09-19 13:30:00,36.26,36.36,36.23,36.33,151000.0,26.3372,26.4099,26.3154,26.3881,151000.0
2008-09-19 13:35:00,36.32,36.32,36.24,36.28,135400.0,26.3808,26.3808,26.3227,26.3518,135400.0
2008-09-19 13:40:00,36.29,36.29,35.94,36.06,217400.0,26.359,26.359,26.1048,26.192,217400.0
2008-09-19 13:45:00,36.06,36.13,35.93,36.07,120600.0,26.192,26.2428,26.0975,26.1992,120600.0
2008-09-19 13:50:00,36.06,36.22,35.93,36.01,179400.0,26.192,26.3082,26.0975,26.1556,179400.0
2008-09-19 13:55:00,36.02,36.05,35.98,35.99,98800.0,26.1629,26.1847,26.1339,26.1411,98800.0
2008-09-19 14:00:00,36.02,36.12,35.95,35.96,237400.0,26.1629,26.2355,26.1121,26.1193,237400.0
2008-09-19 14:05:00,35.96,36.04,35.95,35.98,183000.0,26.1193,26.1774,26.1121,26.1339,183000.0
2008-09-19 14:10:00,35.99,36.16,35.88,36.16,305000.0,26.1411,26.2646,26.0612,26.2646,305000.0
2008-09-19 14:15:00,36.16,36.24,35.97,36.07,206000.0,26.2646,26.3227,26.1266,26.1992,206000.0
2008-09-19 14:20:00,36.07,36.29,36.06,36.27,201800.0,26.1992,26.359,26.192,26.3445,201800.0
2008-09-19 14:25:00,36.27,36.75,36.26,36.75,453600.0,26.3445,26.6931,26.3372,26.6931,453600.0
2008-09-19 14:30:00,36.74,36.84,36.49,36.52,440800.0,26.6859,26.7585,26.5043,26.5261,440800.0
2008-09-19 14:35:00,36.52,36.63,36.47,36.63,237000.0,26.5261,26.606,26.4898,26.606,237000.0
2008-09-19 14:40:00,36.63,36.86,36.59,36.85,248400.0,26.606,26.773,26.5769,26.7658,248400.0
2008-09-19 14:45:00,36.84,36.85,36.73,36.85,359800.0,26.7585,26.7658,26.6786,26.7658,359800.0
2008-09-19 14:50:00,36.85,37.1,36.84,37.05,466200.0,26.7658,26.9474,26.7585,26.911,466200.0
2008-09-19 14:55:00,37.05,37.22,37.02,37.18,639600.0,26.911,27.0345,26.8893,27.0055,639600.0
2008-09-19 15:00:00,37.19,37.38,37.07,37.07,724200.0,27.0127,27.1507,26.9256,26.9256,724200.0
2008-09-19 15:05:00,37.07,37.16,36.72,36.84,590000.0,26.9256,26.9909,26.6714,26.7585,590000.0
2008-09-19 15:10:00,36.83,36.9,36.63,36.66,620400.0,26.7513,26.8021,26.606,26.6278,620400.0
2008-09-19 15:15:00,36.73,36.82,36.57,36.64,552200.0,26.6786,26.744,26.5624,26.6132,552200.0
2008-09-19 15:20:00,36.63,36.7,36.44,36.7,440600.0,26.606,26.6568,26.468,26.6568,440600.0
2008-09-19 15:25:00,36.67,36.88,36.58,36.8,413000.0,26.635,26.7876,26.5697,26.7295,413000.0
2008-09-19 15:30:00,36.81,36.84,36.17,36.51,620600.0,26.7367,26.7585,26.2719,26.5188,620600.0
2008-09-19 15:35:00,36.51,36.52,36.21,36.3,642400.0,26.5188,26.5261,26.3009,26.3663,642400.0
2008-09-19 15:40:00,36.27,36.55,36.27,36.52,816000.0,26.3445,26.5479,26.3445,26.5261,816000.0
2008-09-19 15:45:00,36.5,36.57,36.42,36.43,487000.0,26.5116,26.5624,26.4534,26.4607,487000.0
2008-09-19 15:50:00,36.43,36.8,36.41,36.48,830000.0,26.4607,26.7295,26.4462,26.497,830000.0
2008-09-19 15:55:00,36.48,36.86,36.48,36.77,1215400.0,26.497,26.773,26.497,26.7077,1215400.0
2008-09-22 09:30:00,37.45,37.55,36.9,36.98,829800.0,27.2016,27.2742,26.8021,26.8602,829800.0
2008-09-22 09:35:00,36.99,37.12,36.63,36.84,1237800.0,26.8675,26.9619,26.606,26.7585,1237800.0
2008-09-22 09:40:00,36.84,37.48,36.75,37.36,622200.0,26.7585,27.2234,26.6931,27.1362,622200.0
2008-09-22 09:45:00,37.34,37.35,37.0,37.19,438600.0,27.1217,27.1289,26.8747,27.0127,438600.0
2008-09-22 09:50:00,37.2,37.5,37.07,37.34,595000.0,27.02,27.2379,26.9256,27.1217,595000.0
2008-09-22 09:55:00,37.34,37.34,37.02,37.06,335800.0,27.1217,27.1217,26.8893,26.9183,335800.0
2008-09-22 10:00:00,37.05,37.08,36.84,36.95,454600.0,26.911,26.9328,26.7585,26.8384,454600.0
2008-09-22 10:05:00,36.95,37.22,36.75,37.08,449600.0,26.8384,27.0345,26.6931,26.9328,449600.0
2008-09-22 10:10:00,37.06,37.19,36.88,37.02,354400.0,26.9183,27.0127,26.7876,26.8893,354400.0
2008-09-22 10:15:00,37.01,37.13,36.87,36.88,756200.0,26.882,26.9692,26.7803,26.7876,756200.0
2008-09-22 10:20:00,36.9,37.11,36.85,37.01,369000.0,26.8021,26.9546,26.7658,26.882,369000.0
2008-09-22 10:25:00,37.01,37.19,36.83,37.0,660600.0,26.882,27.0127,26.7513,26.8747,660600.0
2008-09-22 10:30:00,37.0,37.38,36.9,37.38,412200.0,26.8747,27.1507,26.8021,27.1507,412200.0
2008-09-22 10:35:00,37.37,37.4,37.13,37.16,377800.0,27.1435,27.1653,26.9692,26.9909,377800.0
2008-09-22 10:40:00,37.16,37.37,37.13,37.24,335200.0,26.9909,27.1435,26.9692,27.0491,335200.0
2008-09-22 10:45:00,37.24,37.45,37.24,37.43,248600.0,27.0491,27.2016,27.0491,27.1871,248600.0
2008-09-22 10:50:00,37.41,37.44,37.2,37.25,297400.0,27.1725,27.1943,27.02,27.0563,297400.0
2008-09-22 10:55:00,37.26,37.55,37.2,37.2,403000.0,27.0636,27.2742,27.02,27.02,403000.0
2008-09-22 11:00:00,37.2,37.4,36.96,36.99,526200.0,27.02,27.1653,26.8457,26.8675,526200.0
2008-09-22 11:05:00,36.99,36.99,36.82,36.85,512800.0,26.8675,26.8675,26.744,26.7658,512800.0
2008-09-22 11:10:00,36.87,37.0,36.82,36.85,320000.0,26.7803,26.8747,26.744,26.7658,320000.0
2008-09-22 11:15:00,36.85,36.87,36.55,36.76,535200.0,26.7658,26.7803,26.5479,26.7004,535200.0
2008-09-22 11:20:00,36.77,36.91,36.74,36.77,400200.0,26.7077,26.8094,26.6859,26.7077,400200.0
2008-09-22 11:25:00,36.77,37.13,36.74,37.0,552400.0,26.7077,26.9692,26.6859,26.8747,552400.0
2008-09-22 11:30:00,37.0,37.1,36.84,36.93,282800.0,26.8747,26.9474,26.7585,26.8239,282800.0
2008-09-22 11:35:00,36.92,36.99,36.77,36.98,195000.0,26.8166,26.8675,26.7077,26.8602,195000.0
2008-09-22 11:40:00,36.99,37.02,36.85,36.87,103600.0,26.8675,26.8893,26.7658,26.7803,103600.0
2008-09-22 11:45:00,36.85,37.01,36.81,36.94,123600.0,26.7658,26.882,26.7367,26.8311,123600.0
2008-09-22 11:50:00,36.94,36.99,36.75,36.85,155800.0,26.8311,26.8675,26.6931,26.7658,155800.0
2008-09-22 11:55:00,36.82,37.04,36.76,36.82,157800.0,26.744,26.9038,26.7004,26.744,157800.0
2008-09-22 12:00:00,36.82,36.92,36.74,36.79,141200.0,26.744,26.8166,26.6859,26.7222,141200.0
2008-09-22 12:05:00,36.79,36.82,36.63,36.79,210000.0,26.7222,26.744,26.606,26.7222,210000.0
2008-09-22 12:10:00,36.79,36.87,36.65,36.65,198800.0,26.7222,26.7803,26.6205,26.6205,198800.0
2008-09-22 12:15:00,36.64,36.75,36.55,36.73,251800.0,26.6132,26.6931,26.5479,26.6786,251800.0
2008-09-22 12:20:00,36.74,36.74,36.52,36.68,192600.0,26.6859,26.6859,26.5261,26.6423,192600.0
2008-09-22 12:25:00,36.7,36.92,36.7,36.86,174400.0,26.6568,26.8166,26.6568,26.773,174400.0
2008-09-22 12:30:00,36.87,37.08,36.85,36.94,250000.0,26.7803,26.9328,26.7658,26.8311,250000.0
2008-09-22 12:35:00,36.93,37.09,36.89,36.99,117800.0,26.8239,26.9401,26.7948,26.8675,117800.0
2008-09-22 12:40:00,36.99,37.01,36.88,36.95,135200.0,26.8675,26.882,26.7876,26.8384,135200.0
2008-09-22 12:45:00,36.95,37.07,36.93,37.06,249800.0,26.8384,26.9256,26.8239,26.9183,249800.0
2008-09-22 12:50:00,37.06,37.21,37.05,37.2,381400.0,26.9183,27.0273,26.911,27.02,381400.0
2008-09-22 12:55:00,37.2,37.27,37.12,37.26,246200.0,27.02,27.0708,26.9619,27.0636,246200.0
2008-09-22 13:00:00,37.24,37.4,37.19,37.37,293600.0,27.0491,27.1653,27.0127,27.1435,293600.0
2008-09-22 13:05:00,37.37,37.45,37.23,37.45,266600.0,27.1435,27.2016,27.0418,27.2016,266600.0
2008-09-22 13:10:00,37.45,37.71,37.36,37.55,456000.0,27.2016,27.3904,27.1362,27.2742,456000.0
2008-09-22 13:15:00,37.55,37.63,37.37,37.56,287800.0,27.2742,27.3323,27.1435,27.2815,287800.0
2008-09-22 13:20:00,37.57,37.59,37.41,37.52,282200.0,27.2887,27.3033,27.1725,27.2524,282200.0
2008-09-22 13:25:00,37.52,37.66,37.49,37.59,438600.0,27.2524,27.3541,27.2306,27.3033,438600.0
2008-09-22 13:30:00,37.6,37.99,37.58,37.95,512800.0,27.3105,27.5938,27.296,27.5648,512800.0
2008-09-22 13:35:00,37.96,37.99,37.74,37.85,445200.0,27.572,27.5938,27.4122,27.4921,445200.0
2008-09-22 13:40:00,37.84,37.95,37.73,37.81,353200.0,27.4849,27.5648,27.405,27.4631,353200.0
2008-09-22 13:45:00,37.81,38.0,37.62,37.68,380000.0,27.4631,27.6011,27.3251,27.3686,380000.0
2008-09-22 13:50:00,37.69,37.91,37.55,37.89,313200.0,27.3759,27.5357,27.2742,27.5212,313200.0
2008-09-22 13:55:00,37.88,37.94,37.73,37.94,254400.0,27.5139,27.5575,27.405,27.5575,254400.0
2008-09-22 14:00:00,37.94,38.06,37.85,38.04,288200.0,27.5575,27.6447,27.4921,27.6301,288200.0
2008-09-22 14:05:00,38.04,38.13,37.79,38.09,422400.0,27.6301,27.6955,27.4485,27.6664,422400.0
2008-09-22 14:10:00,38.09,38.15,38.02,38.09,255600.0,27.6664,27.71,27.6156,27.6664,255600.0
2008-09-22 14:15:00,38.09,38.49,38.06,38.46,495600.0,27.6664,27.957,27.6447,27.9352,495600.0
2008-09-22 14:20:00,38.46,38.6,38.35,38.48,570600.0,27.9352,28.0369,27.8553,27.9497,570600.0
2008-09-22 14:25:00,38.48,38.67,38.34,38.45,654200.0,27.9497,28.0877,27.848,27.9279,654200.0
2008-09-22 14:30:00,38.46,38.61,38.33,38.35,569600.0,27.9352,28.0441,27.8408,27.8553,569600.0
2008-09-22 14:35:00,38.35,38.46,38.25,38.29,295200.0,27.8553,27.9352,27.7827,27.8117,295200.0
2008-09-22 14:40:00,38.29,38.37,37.9,37.97,586200.0,27.8117,27.8698,27.5284,27.5793,586200.0
2008-09-22 14:45:00,37.95,38.1,37.85,37.95,624000.0,27.5648,27.6737,27.4921,27.5648,624000.0
2008-09-22 14:50:00,37.96,37.98,37.62,37.7,451400.0,27.572,27.5865,27.3251,27.3832,451400.0
2008-09-22 14:55:00,37.7,37.7,37.38,37.4,952800.0,27.3832,27.3832,27.1507,27.1653,952800.0
2008-09-22 15:00:00,37.4,37.84,37.38,37.7,363800.0,27.1653,27.4849,27.1507,27.3832,363800.0
2008-09-22 15:05:00,37.7,37.77,37.44,37.47,521800.0,27.3832,27.434,27.1943,27.2161,521800.0
2008-09-22 15:10:00,37.47,37.69,37.41,37.67,262200.0,27.2161,27.3759,27.1725,27.3614,262200.0
2008-09-22 15:15:00,37.67,37.74,37.06,37.07,585200.0,27.3614,27.4122,26.9183,26.9256,585200.0
2008-09-22 15:20:00,37.07,37.19,36.83,36.99,579000.0,26.9256,27.0127,26.7513,26.8675,579000.0
2008-09-22 15:25:00,36.99,37.18,36.88,37.07,509000.0,26.8675,27.0055,26.7876,26.9256,509000.0
2008-09-22 15:30:00,37.08,37.15,36.98,37.04,344600.0,26.9328,26.9837,26.8602,26.9038,344600.0
2008-09-22 15:35:00,37.05,37.08,36.78,36.78,492600.0,26.911,26.9328,26.7149,26.7149,492600.0
2008-09-22 15:40:00,36.78,36.9,36.54,36.65,689600.0,26.7149,26.8021,26.5406,26.6205,689600.0
2008-09-22 15:45:00,36.65,36.99,36.5,36.91,588000.0,26.6205,26.8675,26.5116,26.8094,588000.0
2008-09-22 15:50:00,36.91,36.96,36.5,36.5,501800.0,26.8094,26.8457,26.5116,26.5116,501800.0
2008-09-22 15:55:00,36.51,36.52,35.97,36.06,1235400.0,26.5188,26.5261,26.1266,26.192,1235400.0
2008-09-23 09:30:00,35.76,35.94,35.37,35.46,590000.0,25.9741,26.1048,25.6908,25.7562,590000.0
2008-09-23 09:35:00,35.47,35.71,35.4,35.6,515000.0,25.7634,25.9377,25.7126,25.8578,515000.0
2008-09-23 09:40:00,35.6,36.88,35.6,36.77,1465000.0,25.8578,26.7876,25.8578,26.7077,1465000.0
2008-09-23 09:45:00,36.77,37.4,36.35,37.21,1321600.0,26.7077,27.1653,26.4026,27.0273,1321600.0
2008-09-23 09:50:00,37.21,37.4,36.68,37.17,1013600.0,27.0273,27.1653,26.6423,26.9982,1013600.0
2008-09-23 09:55:00,37.2,37.21,36.6,36.63,632000.0,27.02,27.0273,26.5842,26.606,632000.0
2008-09-23 10:00:00,36.62,36.94,36.41,36.71,506000.0,26.5987,26.8311,26.4462,26.6641,506000.0
2008-09-23 10:05:00,36.71,37.1,36.38,36.41,565600.0,26.6641,26.9474,26.4244,26.4462,565600.0
2008-09-23 10:10:00,36.4,36.91,36.29,36.85,474000.0,26.4389,26.8094,26.359,26.7658,474000.0
2008-09-23 10:15:00,36.85,36.87,36.58,36.82,347400.0,26.7658,26.7803,26.5697,26.744,347400.0
2008-09-23 10:20:00,36.83,36.93,36.5,36.6,1315800.0,26.7513,26.8239,26.5116,26.5842,1315800.0
2008-09-23 10:25:00,36.63,36.8,36.37,36.52,1145800.0,26.606,26.7295,26.4171,26.5261,1145800.0
2008-09-23 10:30:00,36.49,36.81,36.43,36.63,390400.0,26.5043,26.7367,26.4607,26.606,390400.0
2008-09-23 10:35:00,36.63,36.67,36.46,36.51,310200.0,26.606,26.635,26.4825,26.5188,310200.0
2008-09-23 10:40:00,36.53,36.57,36.05,36.17,449600.0,26.5333,26.5624,26.1847,26.2719,449600.0
2008-09-23 10:45:00,36.16,36.26,36.03,36.13,459200.0,26.2646,26.3372,26.1702,26.2428,459200.0
2008-09-23 10:50:00,36.13,36.18,35.9,36.13,512600.0,26.2428,26.2791,26.0758,26.2428,512600.0
2008-09-23 10:55:00,36.13,36.37,36.06,36.14,258600.0,26.2428,26.4171,26.192,26.2501,258600.0
2008-09-23 11:00:00,36.14,36.22,35.99,36.06,213200.0,26.2501,26.3082,26.1411,26.192,213200.0
2008-09-23 11:05:00,36.08,36.21,35.94,35.99,326000.0,26.2065,26.3009,26.1048,26.1411,326000.0
2008-09-23 11:10:00,36.0,36.47,35.9,36.46,271000.0,26.1484,26.4898,26.0758,26.4825,271000.0
2008-09-23 11:15:00,36.46,36.58,36.27,36.48,237600.0,26.4825,26.5697,26.3445,26.497,237600.0
2008-09-23 11:20:00,36.43,36.59,36.28,36.31,218000.0,26.4607,26.5769,26.3518,26.3736,218000.0
2008-09-23 11:25:00,36.31,36.48,36.15,36.17,236600.0,26.3736,26.497,26.2573,26.2719,236600.0
2008-09-23 11:30:00,36.2,36.38,36.2,36.22,105600.0,26.2937,26.4244,26.2937,26.3082,105600.0
2008-09-23 11:35:00,36.21,36.21,35.94,35.99,257200.0,26.3009,26.3009,26.1048,26.1411,257200.0
2008-09-23 11:40:00,36.03,36.1,35.79,35.8,220200.0,26.1702,26.221,25.9959,26.0031,220200.0
2008-09-23 11:45:00,35.8,36.05,35.77,35.99,243800.0,26.0031,26.1847,25.9813,26.1411,243800.0
2008-09-23 11:50:00,36.0,36.13,35.91,35.96,176200.0,26.1484,26.2428,26.083,26.1193,176200.0
2008-09-23 11:55:00,35.95,36.05,35.84,35.92,173200.0,26.1121,26.1847,26.0322,26.0903,173200.0
2008-09-23 12:00:00,35.89,35.94,35.63,35.8,293200.0,26.0685,26.1048,25.8796,26.0031,293200.0
2008-09-23 12:05:00,35.8,35.88,35.66,35.87,264400.0,26.0031,26.0612,25.9014,26.054,264400.0
2008-09-23 12:10:00,35.87,35.96,35.8,35.85,144400.0,26.054,26.1193,26.0031,26.0394,144400.0
2008-09-23 12:15:00,35.87,35.94,35.77,35.83,112400.0,26.054,26.1048,25.9813,26.0249,112400.0
2008-09-23 12:20:00,35.84,35.92,35.63,35.88,172200.0,26.0322,26.0903,25.8796,26.0612,172200.0
2008-09-23 12:25:00,35.87,35.88,35.66,35.76,142600.0,26.054,26.0612,25.9014,25.9741,142600.0
2008-09-23 12:30:00,35.77,35.79,35.48,35.57,376800.0,25.9813,25.9959,25.7707,25.8361,376800.0
2008-09-23 12:35:00,35.58,35.6,35.41,35.48,229800.0,25.8433,25.8578,25.7198,25.7707,229800.0
2008-09-23 12:40:00,35.49,35.5,35.35,35.38,342600.0,25.7779,25.7852,25.6763,25.6981,342600.0
2008-09-23 12:45:00,35.39,35.5,35.34,35.5,143400.0,25.7053,25.7852,25.669,25.7852,143400.0
2008-09-23 12:50:00,35.51,35.54,35.34,35.37,373000.0,25.7925,25.8143,25.669,25.6908,373000.0
2008-09-23 12:55:00,35.38,35.5,35.29,35.32,131200.0,25.6981,25.7852,25.6327,25.6545,131200.0
2008-09-23 13:00:00,35.32,35.33,35.01,35.01,457200.0,25.6545,25.6617,25.4293,25.4293,457200.0
2008-09-23 13:05:00,35.01,35.04,34.76,35.04,545200.0,25.4293,25.4511,25.2477,25.4511,545200.0
2008-09-23 13:10:00,35.04,35.12,34.92,34.97,238400.0,25.4511,25.5092,25.3639,25.4003,238400.0
2008-09-23 13:15:00,34.96,35.11,34.95,34.99,314000.0,25.393,25.5019,25.3857,25.4148,314000.0
2008-09-23 13:20:00,34.99,35.26,34.94,35.16,251600.0,25.4148,25.6109,25.3785,25.5383,251600.0
2008-09-23 13:25:00,35.16,35.26,35.05,35.15,198000.0,25.5383,25.6109,25.4584,25.531,198000.0
2008-09-23 13:30:00,35.15,35.16,34.65,34.93,361600.0,25.531,25.5383,25.1678,25.3712,361600.0
2008-09-23 13:35:00,34.91,35.23,34.88,35.21,177600.0,25.3567,25.5891,25.3349,25.5746,177600.0
2008-09-23 13:40:00,35.22,35.3,35.11,35.21,164000.0,25.5818,25.6399,25.5019,25.5746,164000.0
2008-09-23 13:45:00,35.19,35.25,34.99,35.02,174600.0,25.56,25.6036,25.4148,25.4366,174600.0
2008-09-23 13:50:00,35.02,35.07,34.86,34.93,152400.0,25.4366,25.4729,25.3204,25.3712,152400.0
2008-09-23 13:55:00,34.93,35.3,34.92,35.27,302200.0,25.3712,25.6399,25.3639,25.6182,302200.0
2008-09-23 14:00:00,35.29,35.33,34.87,35.04,402800.0,25.6327,25.6617,25.3276,25.4511,402800.0
2008-09-23 14:05:00,35.02,35.42,35.02,35.35,442800.0,25.4366,25.7271,25.4366,25.6763,442800.0
2008-09-23 14:10:00,35.35,35.52,35.24,35.48,313000.0,25.6763,25.7997,25.5964,25.7707,313000.0
2008-09-23 14:15:00,35.47,35.65,35.38,35.65,297600.0,25.7634,25.8942,25.6981,25.8942,297600.0
2008-09-23 14:20:00,35.63,35.73,35.52,35.65,364800.0,25.8796,25.9523,25.7997,25.8942,364800.0
2008-09-23 14:25:00,35.66,35.95,35.65,35.87,401400.0,25.9014,26.1121,25.8942,26.054,401400.0
2008-09-23 14:30:00,35.87,35.96,35.69,35.87,397400.0,26.054,26.1193,25.9232,26.054,397400.0
2008-09-23 14:35:00,35.84,35.91,35.55,35.65,339000.0,26.0322,26.083,25.8215,25.8942,339000.0
2008-09-23 14:40:00,35.66,35.84,35.55,35.63,180600.0,25.9014,26.0322,25.8215,25.8796,180600.0
2008-09-23 14:45:00,35.64,36.1,35.5,36.09,362200.0,25.8869,26.221,25.7852,26.2138,362200.0
2008-09-23 14:50:00,36.1,36.43,36.06,36.14,471800.0,26.221,26.4607,26.192,26.2501,471800.0
2008-09-23 14:55:00,36.14,36.25,35.89,35.89,275800.0,26.2501,26.33,26.0685,26.0685,275800.0
2008-09-23 15:00:00,35.88,36.05,35.82,36.04,200800.0,26.0612,26.1847,26.0176,26.1774,200800.0
2008-09-23 15:05:00,36.02,36.23,35.88,36.21,309800.0,26.1629,26.3154,26.0612,26.3009,309800.0
2008-09-23 15:10:00,36.2,36.23,35.95,36.05,300000.0,26.2937,26.3154,26.1121,26.1847,300000.0
2008-09-23 15:15:00,36.04,36.26,36.04,36.19,185000.0,26.1774,26.3372,26.1774,26.2864,185000.0
2008-09-23 15:20:00,36.2,36.23,35.94,36.04,233800.0,26.2937,26.3154,26.1048,26.1774,233800.0
2008-09-23 15:25:00,36.06,36.06,35.77,35.77,341800.0,26.192,26.192,25.9813,25.9813,341800.0
2008-09-23 15:30:00,35.77,35.88,35.53,35.59,300400.0,25.9813,26.0612,25.807,25.8506,300400.0
2008-09-23 15:35:00,35.59,35.65,35.27,35.61,465600.0,25.8506,25.8942,25.6182,25.8651,465600.0
2008-09-23 15:40:00,35.63,35.92,35.45,35.47,508000.0,25.8796,26.0903,25.7489,25.7634,508000.0
2008-09-23 15:45:00,35.47,35.48,35.01,35.07,553000.0,25.7634,25.7707,25.4293,25.4729,553000.0
2008-09-23 15:50:00,35.07,35.21,34.85,35.17,626800.0,25.4729,25.5746,25.3131,25.5455,626800.0
2008-09-23 15:55:00,35.17,35.18,34.76,34.76,533400.0,25.5455,25.5528,25.2477,25.2477,533400.0
2008-09-24 09:30:00,35.47,35.47,35.47,35.47,2200.0,25.7634,25.7634,25.7634,25.7634,2200.0
2008-09-24 09:35:00,35.47,35.47,35.47,35.47,0.0,25.7634,25.7634,25.7634,25.7634,0.0
2008-09-24 09:40:00,35.46,35.5,34.5,34.58,930400.0,25.7562,25.7852,25.0589,25.117,930400.0
2008-09-24 09:45:00,34.58,34.64,34.26,34.49,508800.0,25.117,25.1606,24.8845,25.0516,508800.0
2008-09-24 09:50:00,34.49,34.8,34.29,34.72,419600.0,25.0516,25.2768,24.9063,25.2187,419600.0
2008-09-24 09:55:00,34.72,34.93,34.42,34.92,449800.0,25.2187,25.3712,25.0008,25.3639,449800.0
2008-09-24 10:00:00,34.91,35.1,34.67,34.84,534200.0,25.3567,25.4947,25.1823,25.3058,534200.0
2008-09-24 10:05:00,34.82,35.06,34.8,35.06,334600.0,25.2913,25.4656,25.2768,25.4656,334600.0
2008-09-24 10:10:00,35.06,35.43,34.8,34.95,450200.0,25.4656,25.7344,25.2768,25.3857,450200.0
2008-09-24 10:15:00,34.95,34.99,34.8,34.87,188600.0,25.3857,25.4148,25.2768,25.3276,188600.0
2008-09-24 10:20:00,34.86,35.07,34.81,35.01,518800.0,25.3204,25.4729,25.284,25.4293,518800.0
2008-09-24 10:25:00,35.01,35.24,34.87,35.16,327200.0,25.4293,25.5964,25.3276,25.5383,327200.0
2008-09-24 10:30:00,35.16,35.38,35.05,35.13,307200.0,25.5383,25.6981,25.4584,25.5165,307200.0
2008-09-24 10:35:00,35.15,35.23,34.8,34.93,470800.0,25.531,25.5891,25.2768,25.3712,470800.0
2008-09-24 10:40:00,34.93,35.13,34.85,34.95,633000.0,25.3712,25.5165,25.3131,25.3857,633000.0
2008-09-24 10:45:00,34.95,35.02,34.8,34.86,254800.0,25.3857,25.4366,25.2768,25.3204,254800.0
2008-09-24 10:50:00,34.86,34.97,34.78,34.82,194200.0,25.3204,25.4003,25.2622,25.2913,194200.0
2008-09-24 10:55:00,34.82,34.82,34.57,34.69,392800.0,25.2913,25.2913,25.1097,25.1969,392800.0
2008-09-24 11:00:00,34.67,34.69,34.35,34.43,323800.0,25.1823,25.1969,24.9499,25.008,323800.0
2008-09-24 11:05:00,34.44,34.49,34.31,34.35,233200.0,25.0153,25.0516,24.9209,24.9499,233200.0
2008-09-24 11:10:00,34.34,34.65,34.28,34.61,246600.0,24.9427,25.1678,24.8991,25.1388,246600.0
2008-09-24 11:15:00,34.59,34.63,34.3,34.44,179800.0,25.1242,25.1533,24.9136,25.0153,179800.0
2008-09-24 11:20:00,34.51,34.51,34.37,34.45,98000.0,25.0661,25.0661,24.9644,25.0226,98000.0
2008-09-24 11:25:00,34.45,34.65,34.33,34.6,273200.0,25.0226,25.1678,24.9354,25.1315,273200.0
2008-09-24 11:30:00,34.6,34.66,34.38,34.54,162000.0,25.1315,25.1751,24.9717,25.0879,162000.0
2008-09-24 11:35:00,34.53,34.55,34.4,34.47,123600.0,25.0807,25.0952,24.9862,25.0371,123600.0
2008-09-24 11:40:00,34.46,34.53,34.35,34.35,128200.0,25.0298,25.0807,24.9499,24.9499,128200.0
2008-09-24 11:45:00,34.35,34.45,34.17,34.27,148000.0,24.9499,25.0226,24.8192,24.8918,148000.0
2008-09-24 11:50:00,34.27,34.6,34.21,34.48,213800.0,24.8918,25.1315,24.8482,25.0443,213800.0
2008-09-24 11:55:00,34.48,34.63,34.44,34.53,165200.0,25.0443,25.1533,25.0153,25.0807,165200.0
2008-09-24 12:00:00,34.54,34.61,34.29,34.29,177600.0,25.0879,25.1388,24.9063,24.9063,177600.0
2008-09-24 12:05:00,34.29,34.32,34.18,34.19,155800.0,24.9063,24.9281,24.8264,24.8337,155800.0
2008-09-24 12:10:00,34.19,34.35,34.09,34.23,201800.0,24.8337,24.9499,24.7611,24.8628,201800.0
2008-09-24 12:15:00,34.22,34.33,34.19,34.19,116200.0,24.8555,24.9354,24.8337,24.8337,116200.0
2008-09-24 12:20:00,34.19,34.3,34.04,34.06,126400.0,24.8337,24.9136,24.7248,24.7393,126400.0
2008-09-24 12:25:00,34.07,34.15,34.04,34.12,92200.0,24.7465,24.8046,24.7248,24.7829,92200.0
2008-09-24 12:30:00,34.12,34.28,34.09,34.21,134000.0,24.7829,24.8991,24.7611,24.8482,134000.0
2008-09-24 12:35:00,34.21,34.29,34.15,34.23,105200.0,24.8482,24.9063,24.8046,24.8628,105200.0
2008-09-24 12:40:00,34.2,34.33,34.17,34.2,136200.0,24.841,24.9354,24.8192,24.841,136200.0
2008-09-24 12:45:00,34.21,34.27,34.17,34.22,169800.0,24.8482,24.8918,24.8192,24.8555,169800.0
2008-09-24 12:50:00,34.2,34.3,34.18,34.26,152800.0,24.841,24.9136,24.8264,24.8845,152800.0
2008-09-24 12:55:00,34.27,34.28,34.18,34.24,125600.0,24.8918,24.8991,24.8264,24.87,125600.0
2008-09-24 13:00:00,34.24,34.33,34.24,34.31,117200.0,24.87,24.9354,24.87,24.9209,117200.0
2008-09-24 13:05:00,34.31,34.51,34.3,34.48,142200.0,24.9209,25.0661,24.9136,25.0443,142200.0
2008-09-24 13:10:00,34.48,34.63,34.42,34.51,264200.0,25.0443,25.1533,25.0008,25.0661,264200.0
2008-09-24 13:15:00,34.51,34.59,34.42,34.53,138600.0,25.0661,25.1242,25.0008,25.0807,138600.0
2008-09-24 13:20:00,34.53,34.81,34.46,34.8,166200.0,25.0807,25.284,25.0298,25.2768,166200.0
2008-09-24 13:25:00,34.79,34.91,34.63,34.7,245000.0,25.2695,25.3567,25.1533,25.2041,245000.0
2008-09-24 13:30:00,34.7,34.73,34.52,34.6,134600.0,25.2041,25.2259,25.0734,25.1315,134600.0
2008-09-24 13:35:00,34.6,34.68,34.45,34.51,94000.0,25.1315,25.1896,25.0226,25.0661,94000.0
2008-09-24 13:40:00,34.51,34.63,34.4,34.62,111800.0,25.0661,25.1533,24.9862,25.146,111800.0
2008-09-24 13:45:00,34.64,34.65,34.43,34.53,86800.0,25.1606,25.1678,25.008,25.0807,86800.0
2008-09-24 13:50:00,34.54,34.55,34.38,34.41,109200.0,25.0879,25.0952,24.9717,24.9935,109200.0
2008-09-24 13:55:00,34.4,34.4,34.23,34.31,164600.0,24.9862,24.9862,24.8628,24.9209,164600.0
2008-09-24 14:00:00,34.3,34.38,34.23,34.38,165600.0,24.9136,24.9717,24.8628,24.9717,165600.0
2008-09-24 14:05:00,34.37,34.38,34.24,34.27,230000.0,24.9644,24.9717,24.87,24.8918,230000.0
2008-09-24 14:10:00,34.27,34.28,34.02,34.04,249400.0,24.8918,24.8991,24.7102,24.7248,249400.0
2008-09-24 14:15:00,34.04,34.14,34.03,34.07,201800.0,24.7248,24.7974,24.7175,24.7465,201800.0
2008-09-24 14:20:00,34.07,34.14,34.03,34.1,242200.0,24.7465,24.7974,24.7175,24.7683,242200.0
2008-09-24 14:25:00,34.1,34.14,34.04,34.11,171400.0,24.7683,24.7974,24.7248,24.7756,171400.0
2008-09-24 14:30:00,34.1,34.2,34.05,34.11,282600.0,24.7683,24.841,24.732,24.7756,282600.0
2008-09-24 14:35:00,34.1,34.22,34.08,34.15,203600.0,24.7683,24.8555,24.7538,24.8046,203600.0
2008-09-24 14:40:00,34.14,34.17,34.1,34.14,146400.0,24.7974,24.8192,24.7683,24.7974,146400.0
2008-09-24 14:45:00,34.14,34.14,33.87,33.98,418800.0,24.7974,24.7974,24.6013,24.6812,418800.0
2008-09-24 14:50:00,33.98,33.99,33.81,33.85,320800.0,24.6812,24.6884,24.5577,24.5867,320800.0
2008-09-24 14:55:00,33.85,33.95,33.7,33.75,330400.0,24.5867,24.6594,24.4778,24.5141,330400.0
2008-09-24 15:00:00,33.76,33.84,33.63,33.63,275200.0,24.5214,24.5795,24.4269,24.4269,275200.0
2008-09-24 15:05:00,33.63,33.98,33.61,33.94,328000.0,24.4269,24.6812,24.4124,24.6521,328000.0
2008-09-24 15:10:00,33.95,33.96,33.69,33.81,216000.0,24.6594,24.6666,24.4705,24.5577,216000.0
2008-09-24 15:15:00,33.8,33.81,33.5,33.53,252600.0,24.5504,24.5577,24.3325,24.3543,252600.0
2008-09-24 15:20:00,33.53,33.61,33.35,33.6,472200.0,24.3543,24.4124,24.2236,24.4052,472200.0
2008-09-24 15:25:00,33.6,33.79,33.52,33.77,328400.0,24.4052,24.5432,24.3471,24.5286,328400.0
2008-09-24 15:30:00,33.77,33.83,33.63,33.75,334200.0,24.5286,24.5722,24.4269,24.5141,334200.0
2008-09-24 15:35:00,33.75,33.76,33.58,33.58,278200.0,24.5141,24.5214,24.3906,24.3906,278200.0
2008-09-24 15:40:00,33.58,33.59,33.27,33.35,585600.0,24.3906,24.3979,24.1655,24.2236,585600.0
2008-09-24 15:45:00,33.35,33.38,33.19,33.25,634600.0,24.2236,24.2454,24.1074,24.1509,634600.0
2008-09-24 15:50:00,33.25,33.29,33.13,33.2,804400.0,24.1509,24.18,24.0638,24.1146,804400.0
2008-09-24 15:55:00,33.2,33.4,33.2,33.25,1002400.0,24.1146,24.2599,24.1146,24.1509,1002400.0
2008-09-25 09:30:00,33.38,33.39,32.88,32.98,473200.0,24.2454,24.2526,23.8822,23.9548,473200.0
2008-09-25 09:35:00,32.97,33.03,32.38,32.42,829400.0,23.9476,23.9911,23.519,23.5481,829400.0
2008-09-25 09:40:00,32.43,32.74,32.42,32.5,604600.0,23.5553,23.7805,23.5481,23.6062,604600.0
2008-09-25 09:45:00,32.49,32.85,32.43,32.85,428000.0,23.5989,23.8604,23.5553,23.8604,428000.0
2008-09-25 09:50:00,32.85,33.29,32.83,33.19,661200.0,23.8604,24.18,23.8459,24.1074,661200.0
2008-09-25 09:55:00,33.17,33.45,33.16,33.38,544200.0,24.0928,24.2962,24.0856,24.2454,544200.0
2008-09-25 10:00:00,33.38,33.4,33.01,33.02,469600.0,24.2454,24.2599,23.9766,23.9839,469600.0
2008-09-25 10:05:00,33.02,33.65,33.02,33.59,470200.0,23.9839,24.4415,23.9839,24.3979,470200.0
2008-09-25 10:10:00,33.58,33.87,33.42,33.59,640400.0,24.3906,24.6013,24.2744,24.3979,640400.0
2008-09-25 10:15:00,33.57,33.68,33.34,33.38,373000.0,24.3834,24.4633,24.2163,24.2454,373000.0
2008-09-25 10:20:00,33.38,33.52,33.33,33.39,356400.0,24.2454,24.3471,24.209,24.2526,356400.0
2008-09-25 10:25:00,33.39,33.47,33.26,33.29,337800.0,24.2526,24.3107,24.1582,24.18,337800.0
2008-09-25 10:30:00,33.29,33.41,32.95,33.08,357200.0,24.18,24.2672,23.933,24.0275,357200.0
2008-09-25 10:35:00,33.08,33.27,33.02,33.18,278600.0,24.0275,24.1655,23.9839,24.1001,278600.0
2008-09-25 10:40:00,33.19,33.43,33.01,33.06,311000.0,24.1074,24.2817,23.9766,24.0129,311000.0
2008-09-25 10:45:00,33.06,33.38,33.04,33.36,372200.0,24.0129,24.2454,23.9984,24.2308,372200.0
2008-09-25 10:50:00,33.38,33.65,33.27,33.51,383800.0,24.2454,24.4415,24.1655,24.3398,383800.0
2008-09-25 10:55:00,33.51,33.52,33.27,33.38,178400.0,24.3398,24.3471,24.1655,24.2454,178400.0
2008-09-25 11:00:00,33.4,33.52,33.35,33.47,226600.0,24.2599,24.3471,24.2236,24.3107,226600.0
2008-09-25 11:05:00,33.47,33.54,33.29,33.36,194400.0,24.3107,24.3616,24.18,24.2308,194400.0
2008-09-25 11:10:00,33.37,33.66,33.36,33.62,193400.0,24.2381,24.4487,24.2308,24.4197,193400.0
2008-09-25 11:15:00,33.62,33.7,33.44,33.55,229800.0,24.4197,24.4778,24.2889,24.3688,229800.0
2008-09-25 11:20:00,33.54,33.68,33.47,33.56,194400.0,24.3616,24.4633,24.3107,24.3761,194400.0
2008-09-25 11:25:00,33.55,33.94,33.55,33.85,265000.0,24.3688,24.6521,24.3688,24.5867,265000.0
2008-09-25 11:30:00,33.85,33.95,33.58,33.63,203800.0,24.5867,24.6594,24.3906,24.4269,203800.0
2008-09-25 11:35:00,33.63,33.74,33.57,33.63,115000.0,24.4269,24.5068,24.3834,24.4269,115000.0
2008-09-25 11:40:00,33.63,33.76,33.6,33.74,155000.0,24.4269,24.5214,24.4052,24.5068,155000.0
2008-09-25 11:45:00,33.74,33.92,33.71,33.88,280800.0,24.5068,24.6376,24.4851,24.6085,280800.0
2008-09-25 11:50:00,33.88,33.97,33.76,33.92,215600.0,24.6085,24.6739,24.5214,24.6376,215600.0
2008-09-25 11:55:00,33.94,34.09,33.84,34.04,248400.0,24.6521,24.7611,24.5795,24.7248,248400.0
2008-09-25 12:00:00,34.04,34.17,33.94,34.12,202600.0,24.7248,24.8192,24.6521,24.7829,202600.0
2008-09-25 12:05:00,34.13,34.24,34.1,34.24,188000.0,24.7901,24.87,24.7683,24.87,188000.0
2008-09-25 12:10:00,34.24,34.63,34.19,34.63,432800.0,24.87,25.1533,24.8337,25.1533,432800.0
2008-09-25 12:15:00,34.63,34.65,34.47,34.5,310600.0,25.1533,25.1678,25.0371,25.0589,310600.0
2008-09-25 12:20:00,34.49,34.49,34.35,34.4,227600.0,25.0516,25.0516,24.9499,24.9862,227600.0
2008-09-25 12:25:00,34.38,34.48,34.26,34.48,296000.0,24.9717,25.0443,24.8845,25.0443,296000.0
2008-09-25 12:30:00,34.49,34.5,34.3,34.38,285200.0,25.0516,25.0589,24.9136,24.9717,285200.0
2008-09-25 12:35:00,34.38,34.67,34.38,34.54,310600.0,24.9717,25.1823,24.9717,25.0879,310600.0
2008-09-25 12:40:00,34.55,34.7,34.33,34.65,240000.0,25.0952,25.2041,24.9354,25.1678,240000.0
2008-09-25 12:45:00,34.65,34.66,34.48,34.51,140000.0,25.1678,25.1751,25.0443,25.0661,140000.0
2008-09-25 12:50:00,34.51,34.72,34.44,34.44,267200.0,25.0661,25.2187,25.0153,25.0153,267200.0
2008-09-25 12:55:00,34.44,34.55,34.37,34.39,257600.0,25.0153,25.0952,24.9644,24.979,257600.0
2008-09-25 13:00:00,34.4,34.6,34.38,34.56,214400.0,24.9862,25.1315,24.9717,25.1024,214400.0
2008-09-25 13:05:00,34.56,34.56,34.19,34.27,228400.0,25.1024,25.1024,24.8337,24.8918,228400.0
2008-09-25 13:10:00,34.26,34.31,34.03,34.06,381200.0,24.8845,24.9209,24.7175,24.7393,381200.0
2008-09-25 13:15:00,34.06,34.07,33.88,34.02,275200.0,24.7393,24.7465,24.6085,24.7102,275200.0
2008-09-25 13:20:00,34.03,34.1,33.91,33.93,187200.0,24.7175,24.7683,24.6303,24.6449,187200.0
2008-09-25 13:25:00,33.93,34.05,33.86,33.98,150600.0,24.6449,24.732,24.594,24.6812,150600.0
2008-09-25 13:30:00,34.01,34.24,34.0,34.13,206000.0,24.703,24.87,24.6957,24.7901,206000.0
2008-09-25 13:35:00,34.13,34.45,34.13,34.37,254400.0,24.7901,25.0226,24.7901,24.9644,254400.0
2008-09-25 13:40:00,34.35,34.35,34.07,34.28,188600.0,24.9499,24.9499,24.7465,24.8991,188600.0
2008-09-25 13:45:00,34.27,34.41,34.17,34.28,157200.0,24.8918,24.9935,24.8192,24.8991,157200.0
2008-09-25 13:50:00,34.26,34.3,34.01,34.05,130600.0,24.8845,24.9136,24.703,24.732,130600.0
2008-09-25 13:55:00,34.04,34.24,33.95,34.21,784400.0,24.7248,24.87,24.6594,24.8482,784400.0
2008-09-25 14:00:00,34.2,34.32,34.14,34.3,186400.0,24.841,24.9281,24.7974,24.9136,186400.0
2008-09-25 14:05:00,34.29,34.44,34.16,34.28,756400.0,24.9063,25.0153,24.8119,24.8991,756400.0
2008-09-25 14:10:00,34.27,34.27,34.05,34.06,113200.0,24.8918,24.8918,24.732,24.7393,113200.0
2008-09-25 14:15:00,34.05,34.1,33.85,33.94,263600.0,24.732,24.7683,24.5867,24.6521,263600.0
2008-09-25 14:20:00,33.93,33.95,33.75,33.88,205000.0,24.6449,24.6594,24.5141,24.6085,205000.0
2008-09-25 14:25:00,33.88,34.27,33.86,34.19,279800.0,24.6085,24.8918,24.594,24.8337,279800.0
2008-09-25 14:30:00,34.19,34.32,34.14,34.27,141000.0,24.8337,24.9281,24.7974,24.8918,141000.0
2008-09-25 14:35:00,34.27,34.27,34.03,34.12,191800.0,24.8918,24.8918,24.7175,24.7829,191800.0
2008-09-25 14:40:00,34.11,34.15,33.95,34.01,125000.0,24.7756,24.8046,24.6594,24.703,125000.0
2008-09-25 14:45:00,34.0,34.1,33.81,33.85,173000.0,24.6957,24.7683,24.5577,24.5867,173000.0
2008-09-25 14:50:00,33.85,33.94,33.79,33.91,113400.0,24.5867,24.6521,24.5432,24.6303,113400.0
2008-09-25 14:55:00,33.93,34.21,33.85,34.19,163200.0,24.6449,24.8482,24.5867,24.8337,163200.0
2008-09-25 15:00:00,34.2,34.32,34.19,34.24,128000.0,24.841,24.9281,24.8337,24.87,128000.0
2008-09-25 15:05:00,34.23,34.24,34.11,34.24,124400.0,24.8628,24.87,24.7756,24.87,124400.0
2008-09-25 15:10:00,34.24,34.41,34.24,34.35,427400.0,24.87,24.9935,24.87,24.9499,427400.0
2008-09-25 15:15:00,34.35,34.49,34.27,34.48,187400.0,24.9499,25.0516,24.8918,25.0443,187400.0
2008-09-25 15:20:00,34.48,34.68,34.35,34.63,334800.0,25.0443,25.1896,24.9499,25.1533,334800.0
2008-09-25 15:25:00,34.64,34.68,34.54,34.59,506000.0,25.1606,25.1896,25.0879,25.1242,506000.0
2008-09-25 15:30:00,34.59,34.83,34.48,34.48,316600.0,25.1242,25.2986,25.0443,25.0443,316600.0
2008-09-25 15:35:00,34.49,34.6,34.42,34.54,473800.0,25.0516,25.1315,25.0008,25.0879,473800.0
2008-09-25 15:40:00,34.53,34.53,34.27,34.29,434600.0,25.0807,25.0807,24.8918,24.9063,434600.0
2008-09-25 15:45:00,34.29,34.31,34.07,34.18,383800.0,24.9063,24.9209,24.7465,24.8264,383800.0
2008-09-25 15:50:00,34.17,34.21,34.03,34.04,285600.0,24.8192,24.8482,24.7175,24.7248,285600.0
2008-09-25 15:55:00,34.04,34.24,33.9,34.21,488600.0,24.7248,24.87,24.6231,24.8482,488600.0
2008-09-26 09:30:00,33.1,33.2,32.75,32.92,810000.0,24.042,24.1146,23.7878,23.9112,810000.0
2008-09-26 09:35:00,32.88,33.31,32.86,33.26,619000.0,23.8822,24.1945,23.8677,24.1582,619000.0
2008-09-26 09:40:00,33.26,33.29,32.95,32.96,446800.0,24.1582,24.18,23.933,23.9403,446800.0
2008-09-26 09:45:00,32.98,33.25,32.83,33.08,672800.0,23.9548,24.1509,23.8459,24.0275,672800.0
2008-09-26 09:50:00,33.09,33.17,32.82,32.84,615800.0,24.0347,24.0928,23.8386,23.8531,615800.0
2008-09-26 09:55:00,32.85,33.07,32.63,32.83,658600.0,23.8604,24.0202,23.7006,23.8459,658600.0
2008-09-26 10:00:00,32.83,33.08,32.74,33.01,535600.0,23.8459,24.0275,23.7805,23.9766,535600.0
2008-09-26 10:05:00,33.0,33.01,32.42,32.54,811400.0,23.9694,23.9766,23.5481,23.6352,811400.0
2008-09-26 10:10:00,32.54,32.6,32.47,32.54,467200.0,23.6352,23.6788,23.5844,23.6352,467200.0
2008-09-26 10:15:00,32.55,32.58,32.29,32.45,425200.0,23.6425,23.6643,23.4536,23.5699,425200.0
2008-09-26 10:20:00,32.46,32.51,32.3,32.4,399200.0,23.5771,23.6134,23.4609,23.5335,399200.0
2008-09-26 10:25:00,32.42,32.42,32.17,32.18,370800.0,23.5481,23.5481,23.3665,23.3738,370800.0
2008-09-26 10:30:00,32.19,32.34,32.12,32.21,483600.0,23.381,23.49,23.3302,23.3955,483600.0
2008-09-26 10:35:00,32.21,32.22,31.93,32.05,624000.0,23.3955,23.4028,23.1922,23.2793,624000.0
2008-09-26 10:40:00,32.05,32.17,31.93,31.93,410600.0,23.2793,23.3665,23.1922,23.1922,410600.0
2008-09-26 10:45:00,31.93,32.08,31.88,32.03,439400.0,23.1922,23.3011,23.1558,23.2648,439400.0
2008-09-26 10:50:00,32.04,32.13,31.93,31.97,401200.0,23.2721,23.3374,23.1922,23.2212,401200.0
2008-09-26 10:55:00,31.95,32.13,31.88,32.09,672200.0,23.2067,23.3374,23.1558,23.3084,672200.0
2008-09-26 11:00:00,32.09,32.2,31.95,32.12,297800.0,23.3084,23.3883,23.2067,23.3302,297800.0
2008-09-26 11:05:00,32.12,32.35,32.07,32.28,336800.0,23.3302,23.4972,23.2939,23.4464,336800.0
2008-09-26 11:10:00,32.28,32.32,31.95,32.03,283800.0,23.4464,23.4754,23.2067,23.2648,283800.0
2008-09-26 11:15:00,32.03,32.1,31.93,31.97,373200.0,23.2648,23.3156,23.1922,23.2212,373200.0
2008-09-26 11:20:00,31.96,32.0,31.88,31.97,363600.0,23.214,23.243,23.1558,23.2212,363600.0
2008-09-26 11:25:00,31.97,32.08,31.92,32.01,331600.0,23.2212,23.3011,23.1849,23.2503,331600.0
2008-09-26 11:30:00,32.01,32.01,31.67,31.8,565600.0,23.2503,23.2503,23.0033,23.0977,565600.0
2008-09-26 11:35:00,31.8,31.85,31.59,31.64,293800.0,23.0977,23.1341,22.9452,22.9815,293800.0
2008-09-26 11:40:00,31.63,31.75,31.54,31.6,360600.0,22.9743,23.0614,22.9089,22.9525,360600.0
2008-09-26 11:45:00,31.6,31.65,31.4,31.5,444000.0,22.9525,22.9888,22.8072,22.8798,444000.0
2008-09-26 11:50:00,31.5,31.56,31.25,31.36,549200.0,22.8798,22.9234,22.6983,22.7781,549200.0
2008-09-26 11:55:00,31.38,31.45,31.33,31.36,370400.0,22.7927,22.8435,22.7564,22.7781,370400.0
2008-09-26 12:00:00,31.36,31.47,31.23,31.27,298600.0,22.7781,22.858,22.6837,22.7128,298600.0
2008-09-26 12:05:00,31.26,31.39,31.24,31.39,294400.0,22.7055,22.7999,22.691,22.7999,294400.0
2008-09-26 12:10:00,31.39,31.53,31.38,31.5,305000.0,22.7999,22.9016,22.7927,22.8798,305000.0
2008-09-26 12:15:00,31.5,31.63,31.49,31.56,167400.0,22.8798,22.9743,22.8726,22.9234,167400.0
2008-09-26 12:20:00,31.55,31.75,31.5,31.61,220600.0,22.9162,23.0614,22.8798,22.9597,220600.0
2008-09-26 12:25:00,31.61,31.62,31.5,31.53,157000.0,22.9597,22.967,22.8798,22.9016,157000.0
2008-09-26 12:30:00,31.53,31.63,31.5,31.61,220400.0,22.9016,22.9743,22.8798,22.9597,220400.0
2008-09-26 12:35:00,31.61,31.68,31.55,31.61,171800.0,22.9597,23.0106,22.9162,22.9597,171800.0
2008-09-26 12:40:00,31.61,31.67,31.57,31.66,159600.0,22.9597,23.0033,22.9307,22.9961,159600.0
2008-09-26 12:45:00,31.66,31.77,31.64,31.64,317000.0,22.9961,23.076,22.9815,22.9815,317000.0
2008-09-26 12:50:00,31.65,31.81,31.63,31.79,159800.0,22.9888,23.105,22.9743,23.0905,159800.0
2008-09-26 12:55:00,31.79,31.81,31.73,31.79,160200.0,23.0905,23.105,23.0469,23.0905,160200.0
2008-09-26 13:00:00,31.78,31.94,31.77,31.85,231200.0,23.0832,23.1994,23.076,23.1341,231200.0
2008-09-26 13:05:00,31.85,31.85,31.75,31.8,123800.0,23.1341,23.1341,23.0614,23.0977,123800.0
2008-09-26 13:10:00,31.78,32.04,31.78,31.91,270000.0,23.0832,23.2721,23.0832,23.1776,270000.0
2008-09-26 13:15:00,31.93,32.0,31.82,31.86,182000.0,23.1922,23.243,23.1123,23.1413,182000.0
2008-09-26 13:20:00,31.85,32.0,31.77,31.96,154600.0,23.1341,23.243,23.076,23.214,154600.0
2008-09-26 13:25:00,31.96,32.0,31.78,31.8,162400.0,23.214,23.243,23.0832,23.0977,162400.0
2008-09-26 13:30:00,31.78,31.8,31.65,31.72,234400.0,23.0832,23.0977,22.9888,23.0396,234400.0
2008-09-26 13:35:00,31.73,31.85,31.73,31.85,199200.0,23.0469,23.1341,23.0469,23.1341,199200.0
2008-09-26 13:40:00,31.85,32.2,31.85,32.1,490400.0,23.1341,23.3883,23.1341,23.3156,490400.0
2008-09-26 13:45:00,32.1,32.23,31.98,32.02,307800.0,23.3156,23.4101,23.2285,23.2575,307800.0
2008-09-26 13:50:00,32.0,32.21,31.96,32.01,184000.0,23.243,23.3955,23.214,23.2503,184000.0
2008-09-26 13:55:00,32.01,32.1,31.91,31.98,254600.0,23.2503,23.3156,23.1776,23.2285,254600.0
2008-09-26 14:00:00,31.98,32.11,31.96,32.1,236400.0,23.2285,23.3229,23.214,23.3156,236400.0
2008-09-26 14:05:00,32.11,32.17,31.99,32.01,191400.0,23.3229,23.3665,23.2357,23.2503,191400.0
2008-09-26 14:10:00,32.01,32.09,31.92,31.93,166400.0,23.2503,23.3084,23.1849,23.1922,166400.0
2008-09-26 14:15:00,31.93,32.01,31.93,32.01,147800.0,23.1922,23.2503,23.1922,23.2503,147800.0
2008-09-26 14:20:00,32.01,32.11,31.99,31.99,159200.0,23.2503,23.3229,23.2357,23.2357,159200.0
2008-09-26 14:25:00,31.99,31.99,31.69,31.7,255800.0,23.2357,23.2357,23.0178,23.0251,255800.0
2008-09-26 14:30:00,31.7,31.7,31.55,31.55,253800.0,23.0251,23.0251,22.9162,22.9162,253800.0
2008-09-26 14:35:00,31.55,31.63,31.53,31.61,347000.0,22.9162,22.9743,22.9016,22.9597,347000.0
2008-09-26 14:40:00,31.62,31.63,31.5,31.53,300000.0,22.967,22.9743,22.8798,22.9016,300000.0
2008-09-26 14:45:00,31.53,31.59,31.43,31.55,485200.0,22.9016,22.9452,22.829,22.9162,485200.0
2008-09-26 14:50:00,31.55,31.58,31.45,31.52,230000.0,22.9162,22.9379,22.8435,22.8944,230000.0
2008-09-26 14:55:00,31.52,31.52,31.3,31.35,422400.0,22.8944,22.8944,22.7346,22.7709,422400.0
2008-09-26 15:00:00,31.33,31.41,31.0,31.0,647800.0,22.7564,22.8145,22.5167,22.5167,647800.0
2008-09-26 15:05:00,31.02,31.07,30.76,30.93,826000.0,22.5312,22.5675,22.3423,22.4658,826000.0
2008-09-26 15:10:00,30.92,31.12,30.9,31.06,442200.0,22.4586,22.6038,22.444,22.5602,442200.0
2008-09-26 15:15:00,31.06,31.13,31.0,31.03,509000.0,22.5602,22.6111,22.5167,22.5385,509000.0
2008-09-26 15:20:00,31.03,31.43,31.03,31.43,565400.0,22.5385,22.829,22.5385,22.829,565400.0
2008-09-26 15:25:00,31.42,31.63,31.4,31.61,717600.0,22.8217,22.9743,22.8072,22.9597,717600.0
2008-09-26 15:30:00,31.62,31.68,31.48,31.5,564600.0,22.967,23.0106,22.8653,22.8798,564600.0
2008-09-26 15:35:00,31.5,31.72,31.47,31.7,525000.0,22.8798,23.0396,22.858,23.0251,525000.0
2008-09-26 15:40:00,31.68,31.82,31.59,31.75,566800.0,23.0106,23.1123,22.9452,23.0614,566800.0
2008-09-26 15:45:00,31.75,31.82,31.65,31.79,630000.0,23.0614,23.1123,22.9888,23.0905,630000.0
2008-09-26 15:50:00,31.8,32.04,31.79,31.96,935800.0,23.0977,23.2721,23.0905,23.214,935800.0
2008-09-26 15:55:00,31.97,32.05,31.85,31.96,1072000.0,23.2212,23.2793,23.1341,23.214,1072000.0
2008-09-29 09:30:00,30.09,30.19,27.8,27.99,2164000.0,21.8557,21.9283,20.1924,20.3304,2164000.0
2008-09-29 09:35:00,27.99,28.75,27.93,28.43,1554600.0,20.3304,20.8824,20.2868,20.65,1554600.0
2008-09-29 09:40:00,28.42,28.84,28.35,28.38,954200.0,20.6427,20.9478,20.5919,20.6136,954200.0
2008-09-29 09:45:00,28.38,28.52,28.13,28.37,938400.0,20.6136,20.7153,20.4321,20.6064,938400.0
2008-09-29 09:50:00,28.36,28.42,27.92,27.96,840800.0,20.5991,20.6427,20.2795,20.3086,840800.0
2008-09-29 09:55:00,27.99,28.06,27.5,27.58,1583600.0,20.3304,20.3812,19.9745,20.0326,1583600.0
2008-09-29 10:00:00,27.58,28.02,27.14,27.75,2337200.0,20.0326,20.3522,19.713,20.156,2337200.0
2008-09-29 10:05:00,27.75,28.11,27.65,27.86,1302400.0,20.156,20.4175,20.0834,20.2359,1302400.0
2008-09-29 10:10:00,27.87,28.21,27.78,27.8,1170200.0,20.2432,20.4902,20.1778,20.1924,1170200.0
2008-09-29 10:15:00,27.8,28.49,27.63,28.3,857000.0,20.1924,20.6935,20.0689,20.5555,857000.0
2008-09-29 10:20:00,28.29,28.59,28.14,28.48,759000.0,20.5483,20.7662,20.4393,20.6863,759000.0
2008-09-29 10:25:00,28.49,28.87,28.4,28.5,1009400.0,20.6935,20.9696,20.6282,20.7008,1009400.0
2008-09-29 10:30:00,28.5,28.66,28.28,28.56,703600.0,20.7008,20.817,20.541,20.7444,703600.0
2008-09-29 10:35:00,28.58,28.75,28.5,28.7,603200.0,20.7589,20.8824,20.7008,20.8461,603200.0
2008-09-29 10:40:00,28.71,28.81,28.69,28.77,588000.0,20.8533,20.926,20.8388,20.8969,588000.0
2008-09-29 10:45:00,28.77,28.89,28.7,28.86,383200.0,20.8969,20.9841,20.8461,20.9623,383200.0
2008-09-29 10:50:00,28.85,28.87,28.5,28.53,617200.0,20.955,20.9696,20.7008,20.7226,617200.0
2008-09-29 10:55:00,28.53,28.59,28.15,28.36,646800.0,20.7226,20.7662,20.4466,20.5991,646800.0
2008-09-29 11:00:00,28.36,28.48,28.04,28.05,490600.0,20.5991,20.6863,20.3667,20.374,490600.0
2008-09-29 11:05:00,28.06,28.37,28.04,28.36,562600.0,20.3812,20.6064,20.3667,20.5991,562600.0
2008-09-29 11:10:00,28.37,28.37,28.08,28.11,262200.0,20.6064,20.6064,20.3957,20.4175,262200.0
2008-09-29 11:15:00,28.11,28.21,28.05,28.1,342800.0,20.4175,20.4902,20.374,20.4103,342800.0
2008-09-29 11:20:00,28.1,28.14,28.08,28.08,281000.0,20.4103,20.4393,20.3957,20.3957,281000.0
2008-09-29 11:25:00,28.08,28.15,27.95,27.99,510000.0,20.3957,20.4466,20.3013,20.3304,510000.0
2008-09-29 11:30:00,28.0,28.07,27.83,27.9,362600.0,20.3376,20.3885,20.2142,20.265,362600.0
2008-09-29 11:35:00,27.88,28.24,27.86,28.14,271200.0,20.2505,20.512,20.2359,20.4393,271200.0
2008-09-29 11:40:00,28.14,28.2,27.96,28.18,247200.0,20.4393,20.4829,20.3086,20.4684,247200.0
2008-09-29 11:45:00,28.17,28.2,28.0,28.02,264600.0,20.4611,20.4829,20.3376,20.3522,264600.0
2008-09-29 11:50:00,28.02,28.2,28.0,28.04,264600.0,20.3522,20.4829,20.3376,20.3667,264600.0
2008-09-29 11:55:00,28.04,28.11,27.93,27.95,265400.0,20.3667,20.4175,20.2868,20.3013,265400.0
2008-09-29 12:00:00,27.93,28.05,27.82,27.84,256200.0,20.2868,20.374,20.2069,20.2214,256200.0
2008-09-29 12:05:00,27.84,27.96,27.82,27.88,276600.0,20.2214,20.3086,20.2069,20.2505,276600.0
2008-09-29 12:10:00,27.87,27.99,27.75,27.76,391400.0,20.2432,20.3304,20.156,20.1633,391400.0
2008-09-29 12:15:00,27.75,27.76,27.51,27.53,493400.0,20.156,20.1633,19.9817,19.9963,493400.0
2008-09-29 12:20:00,27.54,27.58,27.42,27.43,385400.0,20.0035,20.0326,19.9164,19.9236,385400.0
2008-09-29 12:25:00,27.43,27.7,27.4,27.64,340600.0,19.9236,20.1197,19.9018,20.0761,340600.0
2008-09-29 12:30:00,27.65,27.91,27.52,27.89,393800.0,20.0834,20.2723,19.989,20.2577,393800.0
2008-09-29 12:35:00,27.88,27.93,27.75,27.84,313400.0,20.2505,20.2868,20.156,20.2214,313400.0
2008-09-29 12:40:00,27.82,28.17,27.82,28.08,353800.0,20.2069,20.4611,20.2069,20.3957,353800.0
2008-09-29 12:45:00,28.07,28.15,27.86,27.88,236800.0,20.3885,20.4466,20.2359,20.2505,236800.0
2008-09-29 12:50:00,27.88,28.0,27.81,27.84,279800.0,20.2505,20.3376,20.1996,20.2214,279800.0
2008-09-29 12:55:00,27.84,27.92,27.81,27.86,194200.0,20.2214,20.2795,20.1996,20.2359,194200.0
2008-09-29 13:00:00,27.86,27.95,27.67,27.73,256600.0,20.2359,20.3013,20.0979,20.1415,256600.0
2008-09-29 13:05:00,27.74,27.81,27.72,27.78,342000.0,20.1488,20.1996,20.1343,20.1778,342000.0
2008-09-29 13:10:00,27.79,27.95,27.78,27.91,241800.0,20.1851,20.3013,20.1778,20.2723,241800.0
2008-09-29 13:15:00,27.91,27.96,27.81,27.85,237800.0,20.2723,20.3086,20.1996,20.2287,237800.0
2008-09-29 13:20:00,27.85,28.05,27.84,28.04,168000.0,20.2287,20.374,20.2214,20.3667,168000.0
2008-09-29 13:25:00,28.05,28.2,27.91,27.99,308200.0,20.374,20.4829,20.2723,20.3304,308200.0
2008-09-29 13:30:00,27.97,28.04,27.83,27.93,281200.0,20.3158,20.3667,20.2142,20.2868,281200.0
2008-09-29 13:35:00,27.94,27.94,27.67,27.78,593800.0,20.2941,20.2941,20.0979,20.1778,593800.0
2008-09-29 13:40:00,27.77,27.79,27.11,27.13,621000.0,20.1706,20.1851,19.6912,19.7057,621000.0
2008-09-29 13:45:00,27.13,27.25,26.59,26.85,928600.0,19.7057,19.7929,19.3135,19.5023,928600.0
2008-09-29 13:50:00,26.78,27.36,26.7,27.31,1070600.0,19.4515,19.8728,19.3934,19.8365,1070600.0
2008-09-29 13:55:00,27.31,27.5,27.04,27.31,1073800.0,19.8365,19.9745,19.6403,19.8365,1073800.0
2008-09-29 14:00:00,27.3,27.44,27.07,27.13,449200.0,19.8292,19.9309,19.6621,19.7057,449200.0
2008-09-29 14:05:00,27.09,27.17,26.17,26.24,833400.0,19.6767,19.7348,19.0084,19.0593,833400.0
2008-09-29 14:10:00,26.22,26.43,26.02,26.42,692800.0,19.0447,19.1973,18.8995,19.19,692800.0
2008-09-29 14:15:00,26.43,26.84,26.24,26.72,882000.0,19.1973,19.4951,19.0593,19.4079,882000.0
2008-09-29 14:20:00,26.71,27.17,26.63,26.92,856800.0,19.4006,19.7348,19.3425,19.5532,856800.0
2008-09-29 14:25:00,26.9,27.2,26.69,26.88,782200.0,19.5387,19.7566,19.3861,19.5241,782200.0
2008-09-29 14:30:00,26.86,26.89,26.5,26.58,641000.0,19.5096,19.5314,19.2481,19.3062,641000.0
2008-09-29 14:35:00,26.58,26.7,26.5,26.54,318200.0,19.3062,19.3934,19.2481,19.2772,318200.0
2008-09-29 14:40:00,26.56,26.77,26.39,26.68,370200.0,19.2917,19.4442,19.1682,19.3789,370200.0
2008-09-29 14:45:00,26.67,26.84,26.52,26.55,430600.0,19.3716,19.4951,19.2626,19.2844,430600.0
2008-09-29 14:50:00,26.58,26.76,26.13,26.22,486000.0,19.3062,19.437,18.9794,19.0447,486000.0
2008-09-29 14:55:00,26.2,26.24,25.86,25.97,551600.0,19.0302,19.0593,18.7833,18.8632,551600.0
2008-09-29 15:00:00,25.97,26.4,25.97,26.24,541600.0,18.8632,19.1755,18.8632,19.0593,541600.0
2008-09-29 15:05:00,26.23,26.4,26.13,26.18,406000.0,19.052,19.1755,18.9794,19.0157,406000.0
2008-09-29 15:10:00,26.19,26.3,26.13,26.16,562200.0,19.023,19.1028,18.9794,19.0012,562200.0
2008-09-29 15:15:00,26.15,26.2,26.06,26.14,382600.0,18.9939,19.0302,18.9285,18.9866,382600.0
2008-09-29 15:20:00,26.13,26.15,25.82,25.84,408800.0,18.9794,18.9939,18.7542,18.7687,408800.0
2008-09-29 15:25:00,25.86,25.95,25.61,25.71,657000.0,18.7833,18.8486,18.6017,18.6743,657000.0
2008-09-29 15:30:00,25.72,26.04,25.66,26.04,661200.0,18.6816,18.914,18.638,18.914,661200.0
2008-09-29 15:35:00,26.03,26.5,26.03,26.46,862200.0,18.9067,19.2481,18.9067,19.2191,862200.0
2008-09-29 15:40:00,26.48,26.73,26.27,26.68,715800.0,19.2336,19.4152,19.0811,19.3789,715800.0
2008-09-29 15:45:00,26.68,26.71,26.45,26.65,755800.0,19.3789,19.4006,19.2118,19.3571,755800.0
2008-09-29 15:50:00,26.65,26.88,26.47,26.86,959200.0,19.3571,19.5241,19.2263,19.5096,959200.0
2008-09-29 15:55:00,26.85,27.0,26.61,26.89,872000.0,19.5023,19.6113,19.328,19.5314,872000.0
2008-09-30 09:30:00,27.45,27.5,26.89,26.93,749400.0,19.9381,19.9745,19.5314,19.5604,749400.0
2008-09-30 09:35:00,26.93,27.06,26.72,26.9,967000.0,19.5604,19.6549,19.4079,19.5387,967000.0
2008-09-30 09:40:00,26.89,27.23,26.86,27.15,996600.0,19.5314,19.7783,19.5096,19.7202,996600.0
2008-09-30 09:45:00,27.14,27.17,26.85,26.87,835600.0,19.713,19.7348,19.5023,19.5169,835600.0
2008-09-30 09:50:00,26.88,26.93,26.71,26.74,776400.0,19.5241,19.5604,19.4006,19.4224,776400.0
2008-09-30 09:55:00,26.74,26.86,26.62,26.75,676200.0,19.4224,19.5096,19.3353,19.4297,676200.0
2008-09-30 10:00:00,26.75,27.14,26.65,26.93,771000.0,19.4297,19.713,19.3571,19.5604,771000.0
2008-09-30 10:05:00,26.92,27.35,26.92,27.04,826200.0,19.5532,19.8655,19.5532,19.6403,826200.0
2008-09-30 10:10:00,27.03,27.45,27.03,27.45,684600.0,19.6331,19.9381,19.6331,19.9381,684600.0
2008-09-30 10:15:00,27.45,27.68,27.36,27.68,1049800.0,19.9381,20.1052,19.8728,20.1052,1049800.0
2008-09-30 10:20:00,27.7,27.82,27.32,27.4,842800.0,20.1197,20.2069,19.8437,19.9018,842800.0
2008-09-30 10:25:00,27.4,27.47,27.07,27.08,422000.0,19.9018,19.9527,19.6621,19.6694,422000.0
2008-09-30 10:30:00,27.09,27.3,27.03,27.28,493800.0,19.6767,19.8292,19.6331,19.8147,493800.0
2008-09-30 10:35:00,27.29,27.43,27.23,27.27,435400.0,19.8219,19.9236,19.7783,19.8074,435400.0
2008-09-30 10:40:00,27.28,27.44,27.18,27.36,440200.0,19.8147,19.9309,19.742,19.8728,440200.0
2008-09-30 10:45:00,27.35,27.4,27.2,27.28,252000.0,19.8655,19.9018,19.7566,19.8147,252000.0
2008-09-30 10:50:00,27.28,27.3,27.06,27.18,330000.0,19.8147,19.8292,19.6549,19.742,330000.0
2008-09-30 10:55:00,27.17,27.22,27.13,27.14,448200.0,19.7348,19.7711,19.7057,19.713,448200.0
2008-09-30 11:00:00,27.14,27.28,27.13,27.17,288200.0,19.713,19.8147,19.7057,19.7348,288200.0
2008-09-30 11:05:00,27.17,27.53,27.15,27.51,560600.0,19.7348,19.9963,19.7202,19.9817,560600.0
2008-09-30 11:10:00,27.5,27.65,27.41,27.63,740000.0,19.9745,20.0834,19.9091,20.0689,740000.0
2008-09-30 11:15:00,27.61,27.77,27.4,27.66,590000.0,20.0544,20.1706,19.9018,20.0907,590000.0
2008-09-30 11:20:00,27.65,27.86,27.54,27.82,399600.0,20.0834,20.2359,20.0035,20.2069,399600.0
2008-09-30 11:25:00,27.82,28.17,27.78,28.08,525000.0,20.2069,20.4611,20.1778,20.3957,525000.0
2008-09-30 11:30:00,28.07,28.34,28.04,28.28,795800.0,20.3885,20.5846,20.3667,20.541,795800.0
2008-09-30 11:35:00,28.28,28.31,28.06,28.28,584400.0,20.541,20.5628,20.3812,20.541,584400.0
2008-09-30 11:40:00,28.28,28.37,28.2,28.28,423400.0,20.541,20.6064,20.4829,20.541,423400.0
2008-09-30 11:45:00,28.27,28.39,28.2,28.34,430200.0,20.5337,20.6209,20.4829,20.5846,430200.0
2008-09-30 11:50:00,28.35,28.58,28.28,28.57,511200.0,20.5919,20.7589,20.541,20.7516,511200.0
2008-09-30 11:55:00,28.57,28.67,28.35,28.36,547800.0,20.7516,20.8243,20.5919,20.5991,547800.0
2008-09-30 12:00:00,28.36,28.43,28.06,28.17,448800.0,20.5991,20.65,20.3812,20.4611,448800.0
2008-09-30 12:05:00,28.17,28.28,28.13,28.24,208400.0,20.4611,20.541,20.4321,20.512,208400.0
2008-09-30 12:10:00,28.22,28.28,28.03,28.12,207400.0,20.4974,20.541,20.3594,20.4248,207400.0
2008-09-30 12:15:00,28.11,28.11,27.95,27.98,198000.0,20.4175,20.4175,20.3013,20.3231,198000.0
2008-09-30 12:20:00,27.99,28.18,27.93,27.97,220400.0,20.3304,20.4684,20.2868,20.3158,220400.0
2008-09-30 12:25:00,27.98,28.0,27.79,27.84,192600.0,20.3231,20.3376,20.1851,20.2214,192600.0
2008-09-30 12:30:00,27.84,27.93,27.8,27.86,146400.0,20.2214,20.2868,20.1924,20.2359,146400.0
2008-09-30 12:35:00,27.87,28.02,27.87,27.96,187600.0,20.2432,20.3522,20.2432,20.3086,187600.0
2008-09-30 12:40:00,27.96,28.18,27.94,28.15,283600.0,20.3086,20.4684,20.2941,20.4466,283600.0
2008-09-30 12:45:00,28.15,28.22,28.1,28.13,462200.0,20.4466,20.4974,20.4103,20.4321,462200.0
2008-09-30 12:50:00,28.12,28.18,28.1,28.17,148400.0,20.4248,20.4684,20.4103,20.4611,148400.0
2008-09-30 12:55:00,28.18,28.28,28.14,28.24,292400.0,20.4684,20.541,20.4393,20.512,292400.0
2008-09-30 13:00:00,28.27,28.28,28.1,28.11,242800.0,20.5337,20.541,20.4103,20.4175,242800.0
2008-09-30 13:05:00,28.12,28.16,28.1,28.15,154000.0,20.4248,20.4538,20.4103,20.4466,154000.0
2008-09-30 13:10:00,28.15,28.35,28.09,28.33,140600.0,20.4466,20.5919,20.403,20.5773,140600.0
2008-09-30 13:15:00,28.33,28.48,28.25,28.41,184000.0,20.5773,20.6863,20.5192,20.6354,184000.0
2008-09-30 13:20:00,28.41,28.57,28.36,28.45,322400.0,20.6354,20.7516,20.5991,20.6645,322400.0
2008-09-30 13:25:00,28.43,28.6,28.38,28.59,232200.0,20.65,20.7734,20.6136,20.7662,232200.0
2008-09-30 13:30:00,28.59,28.65,28.51,28.53,394600.0,20.7662,20.8098,20.7081,20.7226,394600.0
2008-09-30 13:35:00,28.54,28.6,28.25,28.27,341800.0,20.7299,20.7734,20.5192,20.5337,341800.0
2008-09-30 13:40:00,28.28,28.4,28.24,28.27,332400.0,20.541,20.6282,20.512,20.5337,332400.0
2008-09-30 13:45:00,28.27,28.38,28.22,28.34,207400.0,20.5337,20.6136,20.4974,20.5846,207400.0
2008-09-30 13:50:00,28.34,28.39,28.25,28.26,238800.0,20.5846,20.6209,20.5192,20.5265,238800.0
2008-09-30 13:55:00,28.26,28.28,28.08,28.13,382200.0,20.5265,20.541,20.3957,20.4321,382200.0
2008-09-30 14:00:00,28.14,28.18,28.0,28.02,375000.0,20.4393,20.4684,20.3376,20.3522,375000.0
2008-09-30 14:05:00,28.01,28.2,27.98,28.13,316400.0,20.3449,20.4829,20.3231,20.4321,316400.0
2008-09-30 14:10:00,28.13,28.27,28.09,28.18,522800.0,20.4321,20.5337,20.403,20.4684,522800.0
2008-09-30 14:15:00,28.2,28.28,28.11,28.2,177800.0,20.4829,20.541,20.4175,20.4829,177800.0
2008-09-30 14:20:00,28.2,28.28,28.09,28.23,193000.0,20.4829,20.541,20.403,20.5047,193000.0
2008-09-30 14:25:00,28.24,28.24,28.1,28.14,272400.0,20.512,20.512,20.4103,20.4393,272400.0
2008-09-30 14:30:00,28.14,28.25,28.1,28.15,280800.0,20.4393,20.5192,20.4103,20.4466,280800.0
2008-09-30 14:35:00,28.16,28.2,28.07,28.16,297800.0,20.4538,20.4829,20.3885,20.4538,297800.0
2008-09-30 14:40:00,28.17,28.24,28.03,28.24,189000.0,20.4611,20.512,20.3594,20.512,189000.0
2008-09-30 14:45:00,28.24,28.24,28.1,28.15,190200.0,20.512,20.512,20.4103,20.4466,190200.0
2008-09-30 14:50:00,28.16,28.27,28.15,28.24,190800.0,20.4538,20.5337,20.4466,20.512,190800.0
2008-09-30 14:55:00,28.24,28.32,28.13,28.2,149000.0,20.512,20.5701,20.4321,20.4829,149000.0
2008-09-30 15:00:00,28.21,28.37,28.2,28.34,159200.0,20.4902,20.6064,20.4829,20.5846,159200.0
2008-09-30 15:05:00,28.32,28.46,28.25,28.46,432800.0,20.5701,20.6718,20.5192,20.6718,432800.0
2008-09-30 15:10:00,28.46,28.48,28.16,28.16,320800.0,20.6718,20.6863,20.4538,20.4538,320800.0
2008-09-30 15:15:00,28.15,28.23,28.09,28.18,322800.0,20.4466,20.5047,20.403,20.4684,322800.0
2008-09-30 15:20:00,28.18,28.38,28.08,28.34,605200.0,20.4684,20.6136,20.3957,20.5846,605200.0
2008-09-30 15:25:00,28.34,28.36,28.18,28.31,267600.0,20.5846,20.5991,20.4684,20.5628,267600.0
2008-09-30 15:30:00,28.3,28.31,28.08,28.13,284200.0,20.5555,20.5628,20.3957,20.4321,284200.0
2008-09-30 15:35:00,28.13,28.16,28.0,28.08,388000.0,20.4321,20.4538,20.3376,20.3957,388000.0
2008-09-30 15:40:00,28.08,28.34,28.05,28.29,397600.0,20.3957,20.5846,20.374,20.5483,397600.0
2008-09-30 15:45:00,28.29,28.4,28.17,28.38,488400.0,20.5483,20.6282,20.4611,20.6136,488400.0
2008-09-30 15:50:00,28.38,28.38,28.15,28.24,718200.0,20.6136,20.6136,20.4466,20.512,718200.0
2008-09-30 15:55:00,28.24,28.47,28.18,28.47,660600.0,20.512,20.679,20.4684,20.679,660600.0
2008-10-01 09:30:00,28.04,28.38,27.68,28.03,589600.0,20.3667,20.6136,20.1052,20.3594,589600.0
2008-10-01 09:35:00,28.05,28.13,27.61,27.71,520000.0,20.374,20.4321,20.0544,20.127,520000.0
2008-10-01 09:40:00,27.72,28.04,27.68,28.03,426000.0,20.1343,20.3667,20.1052,20.3594,426000.0
2008-10-01 09:45:00,28.03,28.07,27.37,27.64,615000.0,20.3594,20.3885,19.88,20.0761,615000.0
2008-10-01 09:50:00,27.61,27.64,26.82,27.19,857800.0,20.0544,20.0761,19.4805,19.7493,857800.0
2008-10-01 09:55:00,27.19,27.36,27.0,27.14,518800.0,19.7493,19.8728,19.6113,19.713,518800.0
2008-10-01 10:00:00,27.13,27.2,26.65,26.67,619600.0,19.7057,19.7566,19.3571,19.3716,619600.0
2008-10-01 10:05:00,26.67,26.84,26.51,26.55,538400.0,19.3716,19.4951,19.2554,19.2844,538400.0
2008-10-01 10:10:00,26.56,26.64,26.33,26.42,670000.0,19.2917,19.3498,19.1246,19.19,670000.0
2008-10-01 10:15:00,26.4,26.45,26.21,26.39,666200.0,19.1755,19.2118,19.0375,19.1682,666200.0
2008-10-01 10:20:00,26.4,26.58,26.35,26.38,732000.0,19.1755,19.3062,19.1392,19.161,732000.0
2008-10-01 10:25:00,26.38,26.49,26.25,26.37,506400.0,19.161,19.2409,19.0665,19.1537,506400.0
2008-10-01 10:30:00,26.37,26.37,26.1,26.27,500200.0,19.1537,19.1537,18.9576,19.0811,500200.0
2008-10-01 10:35:00,26.26,26.28,25.93,25.95,695400.0,19.0738,19.0883,18.8341,18.8486,695400.0
2008-10-01 10:40:00,25.93,26.25,25.92,26.23,576200.0,18.8341,19.0665,18.8268,19.052,576200.0
2008-10-01 10:45:00,26.23,26.26,25.99,26.04,416000.0,19.052,19.0738,18.8777,18.914,416000.0
2008-10-01 10:50:00,26.03,26.05,25.78,26.0,602200.0,18.9067,18.9213,18.7251,18.8849,602200.0
2008-10-01 10:55:00,26.0,26.19,25.95,26.08,398200.0,18.8849,19.023,18.8486,18.9431,398200.0
2008-10-01 11:00:00,26.07,26.18,25.95,25.98,317800.0,18.9358,19.0157,18.8486,18.8704,317800.0
2008-10-01 11:05:00,25.97,26.06,25.8,25.9,402600.0,18.8632,18.9285,18.7397,18.8123,402600.0
2008-10-01 11:10:00,25.92,26.21,25.85,26.17,435200.0,18.8268,19.0375,18.776,19.0084,435200.0
2008-10-01 11:15:00,26.16,26.22,26.04,26.18,523800.0,19.0012,19.0447,18.914,19.0157,523800.0
2008-10-01 11:20:00,26.19,26.45,26.18,26.34,556600.0,19.023,19.2118,19.0157,19.1319,556600.0
2008-10-01 11:25:00,26.35,26.47,26.16,26.18,525200.0,19.1392,19.2263,19.0012,19.0157,525200.0
2008-10-01 11:30:00,26.18,26.18,25.89,25.91,612000.0,19.0157,19.0157,18.805,18.8196,612000.0
2008-10-01 11:35:00,25.91,26.24,25.68,26.21,822800.0,18.8196,19.0593,18.6525,19.0375,822800.0
2008-10-01 11:40:00,26.21,26.27,26.13,26.19,524200.0,19.0375,19.0811,18.9794,19.023,524200.0
2008-10-01 11:45:00,26.2,26.2,26.0,26.17,270600.0,19.0302,19.0302,18.8849,19.0084,270600.0
2008-10-01 11:50:00,26.18,26.38,26.09,26.36,302600.0,19.0157,19.161,18.9503,19.1464,302600.0
2008-10-01 11:55:00,26.36,26.49,26.3,26.36,524800.0,19.1464,19.2409,19.1028,19.1464,524800.0
2008-10-01 12:00:00,26.36,26.39,26.2,26.22,319400.0,19.1464,19.1682,19.0302,19.0447,319400.0
2008-10-01 12:05:00,26.22,26.33,26.1,26.33,263800.0,19.0447,19.1246,18.9576,19.1246,263800.0
2008-10-01 12:10:00,26.33,26.46,26.32,26.45,303200.0,19.1246,19.2191,19.1174,19.2118,303200.0
2008-10-01 12:15:00,26.45,26.75,26.44,26.59,575000.0,19.2118,19.4297,19.2045,19.3135,575000.0
2008-10-01 12:20:00,26.57,26.68,26.4,26.67,346000.0,19.299,19.3789,19.1755,19.3716,346000.0
2008-10-01 12:25:00,26.68,26.73,26.58,26.72,473400.0,19.3789,19.4152,19.3062,19.4079,473400.0
2008-10-01 12:30:00,26.73,27.03,26.7,27.03,636800.0,19.4152,19.6331,19.3934,19.6331,636800.0
2008-10-01 12:35:00,27.03,27.25,26.95,27.01,530800.0,19.6331,19.7929,19.575,19.6186,530800.0
2008-10-01 12:40:00,27.01,27.06,26.83,26.89,471000.0,19.6186,19.6549,19.4878,19.5314,471000.0
2008-10-01 12:45:00,26.9,27.15,26.88,27.15,307600.0,19.5387,19.7202,19.5241,19.7202,307600.0
2008-10-01 12:50:00,27.15,27.45,27.1,27.25,541800.0,19.7202,19.9381,19.6839,19.7929,541800.0
2008-10-01 12:55:00,27.25,28.04,27.01,27.05,374000.0,19.7929,20.3667,19.6186,19.6476,374000.0
2008-10-01 13:00:00,27.05,27.05,26.65,26.68,385000.0,19.6476,19.6476,19.3571,19.3789,385000.0
2008-10-01 13:05:00,26.69,26.8,26.6,26.68,442200.0,19.3861,19.466,19.3208,19.3789,442200.0
2008-10-01 13:10:00,26.69,26.79,26.65,26.77,283200.0,19.3861,19.4588,19.3571,19.4442,283200.0
2008-10-01 13:15:00,26.77,26.86,26.64,26.71,201800.0,19.4442,19.5096,19.3498,19.4006,201800.0
2008-10-01 13:20:00,26.72,26.86,26.63,26.79,186200.0,19.4079,19.5096,19.3425,19.4588,186200.0
2008-10-01 13:25:00,26.78,26.86,26.52,26.56,238400.0,19.4515,19.5096,19.2626,19.2917,238400.0
2008-10-01 13:30:00,26.56,26.57,26.28,26.42,373800.0,19.2917,19.299,19.0883,19.19,373800.0
2008-10-01 13:35:00,26.41,26.52,26.3,26.43,315600.0,19.1827,19.2626,19.1028,19.1973,315600.0
2008-10-01 13:40:00,26.43,26.94,26.25,26.71,328000.0,19.1973,19.5677,19.0665,19.4006,328000.0
2008-10-01 13:45:00,26.93,26.93,26.45,26.59,460400.0,19.5604,19.5604,19.2118,19.3135,460400.0
2008-10-01 13:50:00,26.57,26.9,26.5,26.82,350000.0,19.299,19.5387,19.2481,19.4805,350000.0
2008-10-01 13:55:00,26.77,26.88,26.49,26.65,313000.0,19.4442,19.5241,19.2409,19.3571,313000.0
2008-10-01 14:00:00,26.6,26.71,26.47,26.64,290200.0,19.3208,19.4006,19.2263,19.3498,290200.0
2008-10-01 14:05:00,26.65,26.82,26.55,26.77,321200.0,19.3571,19.4805,19.2844,19.4442,321200.0
2008-10-01 14:10:00,26.76,26.78,26.49,26.5,404800.0,19.437,19.4515,19.2409,19.2481,404800.0
2008-10-01 14:15:00,26.5,26.65,26.5,26.63,337800.0,19.2481,19.3571,19.2481,19.3425,337800.0
2008-10-01 14:20:00,26.64,26.92,26.63,26.79,326400.0,19.3498,19.5532,19.3425,19.4588,326400.0
2008-10-01 14:25:00,26.78,26.86,26.76,26.81,263600.0,19.4515,19.5096,19.437,19.4733,263600.0
2008-10-01 14:30:00,26.81,26.81,26.54,26.61,289400.0,19.4733,19.4733,19.2772,19.328,289400.0
2008-10-01 14:35:00,26.6,26.84,26.57,26.82,137600.0,19.3208,19.4951,19.299,19.4805,137600.0
2008-10-01 14:40:00,26.83,26.85,26.6,26.71,302600.0,19.4878,19.5023,19.3208,19.4006,302600.0
2008-10-01 14:45:00,26.7,26.79,26.61,26.71,177000.0,19.3934,19.4588,19.328,19.4006,177000.0
2008-10-01 14:50:00,26.72,26.79,26.68,26.74,283200.0,19.4079,19.4588,19.3789,19.4224,283200.0
2008-10-01 14:55:00,26.73,26.75,26.44,26.54,593200.0,19.4152,19.4297,19.2045,19.2772,593200.0
2008-10-01 15:00:00,26.53,26.55,26.41,26.53,202800.0,19.2699,19.2844,19.1827,19.2699,202800.0
2008-10-01 15:05:00,26.5,26.75,26.49,26.73,187800.0,19.2481,19.4297,19.2409,19.4152,187800.0
2008-10-01 15:10:00,26.74,26.89,26.6,26.67,494400.0,19.4224,19.5314,19.3208,19.3716,494400.0
2008-10-01 15:15:00,26.68,26.71,26.52,26.57,771000.0,19.3789,19.4006,19.2626,19.299,771000.0
2008-10-01 15:20:00,26.58,26.67,26.5,26.62,331800.0,19.3062,19.3716,19.2481,19.3353,331800.0
2008-10-01 15:25:00,26.61,26.73,26.55,26.71,362600.0,19.328,19.4152,19.2844,19.4006,362600.0
2008-10-01 15:30:00,26.71,26.8,26.56,26.65,466400.0,19.4006,19.466,19.2917,19.3571,466400.0
2008-10-01 15:35:00,26.65,26.74,26.3,26.35,516200.0,19.3571,19.4224,19.1028,19.1392,516200.0
2008-10-01 15:40:00,26.34,26.5,26.28,26.43,635200.0,19.1319,19.2481,19.0883,19.1973,635200.0
2008-10-01 15:45:00,26.43,26.6,26.41,26.43,879800.0,19.1973,19.3208,19.1827,19.1973,879800.0
2008-10-01 15:50:00,26.43,26.5,26.31,26.39,559400.0,19.1973,19.2481,19.1101,19.1682,559400.0
2008-10-01 15:55:00,26.38,26.5,26.33,26.49,783600.0,19.161,19.2481,19.1246,19.2409,783600.0
2008-10-02 09:30:00,25.62,25.63,24.33,24.74,1727200.0,18.6089,18.6162,17.672,17.9698,1727200.0
2008-10-02 09:35:00,24.75,24.91,24.4,24.64,1293200.0,17.977,18.0932,17.7228,17.8971,1293200.0
2008-10-02 09:40:00,24.63,24.74,24.11,24.43,1025800.0,17.8899,17.9698,17.5122,17.7446,1025800.0
2008-10-02 09:45:00,24.43,24.71,24.13,24.49,897600.0,17.7446,17.948,17.5267,17.7882,897600.0
2008-10-02 09:50:00,24.5,24.58,24.31,24.33,655200.0,17.7954,17.8535,17.6574,17.672,655200.0
2008-10-02 09:55:00,24.33,24.4,24.13,24.14,820200.0,17.672,17.7228,17.5267,17.5339,820200.0
2008-10-02 10:00:00,24.15,24.16,24.03,24.11,730400.0,17.5412,17.5485,17.454,17.5122,730400.0
2008-10-02 10:05:00,24.11,24.13,23.86,23.92,647600.0,17.5122,17.5267,17.3306,17.3741,647600.0
2008-10-02 10:10:00,23.92,24.47,23.91,24.38,896000.0,17.3741,17.7736,17.3669,17.7083,896000.0
2008-10-02 10:15:00,24.4,24.4,24.11,24.13,349800.0,17.7228,17.7228,17.5122,17.5267,349800.0
2008-10-02 10:20:00,24.13,24.28,23.94,23.98,334200.0,17.5267,17.6356,17.3887,17.4177,334200.0
2008-10-02 10:25:00,23.98,24.45,23.96,24.43,551000.0,17.4177,17.7591,17.4032,17.7446,551000.0
2008-10-02 10:30:00,24.43,24.59,24.25,24.35,728000.0,17.7446,17.8608,17.6138,17.6865,728000.0
2008-10-02 10:35:00,24.35,24.38,24.17,24.32,401000.0,17.6865,17.7083,17.5557,17.6647,401000.0
2008-10-02 10:40:00,24.33,24.36,24.0,24.02,554400.0,17.672,17.6937,17.4323,17.4468,554400.0
2008-10-02 10:45:00,24.0,24.03,23.64,23.65,698200.0,17.4323,17.454,17.1708,17.178,698200.0
2008-10-02 10:50:00,23.64,23.84,23.56,23.71,1274200.0,17.1708,17.316,17.1127,17.2216,1274200.0
2008-10-02 10:55:00,23.72,23.86,23.6,23.64,458200.0,17.2289,17.3306,17.1417,17.1708,458200.0
2008-10-02 11:00:00,23.64,23.74,23.51,23.58,309600.0,17.1708,17.2434,17.0763,17.1272,309600.0
2008-10-02 11:05:00,23.57,23.57,23.05,23.08,854800.0,17.1199,17.1199,16.7422,16.764,854800.0
2008-10-02 11:10:00,23.09,23.4,23.04,23.33,672800.0,16.7713,16.9965,16.735,16.9456,672800.0
2008-10-02 11:15:00,23.33,23.57,23.24,23.54,699400.0,16.9456,17.1199,16.8802,17.0981,699400.0
2008-10-02 11:20:00,23.53,23.74,23.51,23.64,816400.0,17.0909,17.2434,17.0763,17.1708,816400.0
2008-10-02 11:25:00,23.64,23.73,23.55,23.64,479600.0,17.1708,17.2361,17.1054,17.1708,479600.0
2008-10-02 11:30:00,23.64,23.79,23.53,23.78,394800.0,17.1708,17.2797,17.0909,17.2725,394800.0
2008-10-02 11:35:00,23.78,24.08,23.7,24.07,531800.0,17.2725,17.4904,17.2144,17.4831,531800.0
2008-10-02 11:40:00,24.06,24.23,23.88,24.16,528000.0,17.4758,17.5993,17.3451,17.5485,528000.0
2008-10-02 11:45:00,24.16,24.38,24.13,24.28,658400.0,17.5485,17.7083,17.5267,17.6356,658400.0
2008-10-02 11:50:00,24.27,24.43,24.18,24.25,448600.0,17.6284,17.7446,17.563,17.6138,448600.0
2008-10-02 11:55:00,24.24,24.55,24.23,24.47,444600.0,17.6066,17.8317,17.5993,17.7736,444600.0
2008-10-02 12:00:00,24.47,24.59,24.39,24.4,577400.0,17.7736,17.8608,17.7155,17.7228,577400.0
2008-10-02 12:05:00,24.4,24.42,24.22,24.22,312600.0,17.7228,17.7373,17.5921,17.5921,312600.0
2008-10-02 12:10:00,24.23,24.28,24.02,24.18,344600.0,17.5993,17.6356,17.4468,17.563,344600.0
2008-10-02 12:15:00,24.2,24.38,24.18,24.28,263800.0,17.5775,17.7083,17.563,17.6356,263800.0
2008-10-02 12:20:00,24.3,24.31,24.03,24.03,189400.0,17.6502,17.6574,17.454,17.454,189400.0
2008-10-02 12:25:00,24.03,24.05,23.85,23.86,256000.0,17.454,17.4686,17.3233,17.3306,256000.0
2008-10-02 12:30:00,23.87,24.01,23.87,23.97,196800.0,17.3378,17.4395,17.3378,17.4105,196800.0
2008-10-02 12:35:00,23.97,24.05,23.88,23.94,189000.0,17.4105,17.4686,17.3451,17.3887,189000.0
2008-10-02 12:40:00,23.94,24.0,23.81,23.82,240600.0,17.3887,17.4323,17.2943,17.3015,240600.0
2008-10-02 12:45:00,23.82,23.85,23.73,23.79,265200.0,17.3015,17.3233,17.2361,17.2797,265200.0
2008-10-02 12:50:00,23.79,23.99,23.75,23.91,205200.0,17.2797,17.425,17.2507,17.3669,205200.0
2008-10-02 12:55:00,23.9,23.96,23.77,23.81,268400.0,17.3596,17.4032,17.2652,17.2943,268400.0
2008-10-02 13:00:00,23.81,23.82,23.38,23.43,703000.0,17.2943,17.3015,16.9819,17.0182,703000.0
2008-10-02 13:05:00,23.42,23.54,23.34,23.38,357800.0,17.011,17.0981,16.9529,16.9819,357800.0
2008-10-02 13:10:00,23.38,23.48,23.33,23.41,271800.0,16.9819,17.0546,16.9456,17.0037,271800.0
2008-10-02 13:15:00,23.39,23.41,23.26,23.32,319000.0,16.9892,17.0037,16.8948,16.9383,319000.0
2008-10-02 13:20:00,23.33,23.4,23.28,23.3,294600.0,16.9456,16.9965,16.9093,16.9238,294600.0
2008-10-02 13:25:00,23.29,23.36,23.2,23.29,394200.0,16.9166,16.9674,16.8512,16.9166,394200.0
2008-10-02 13:30:00,23.3,23.46,23.23,23.43,383600.0,16.9238,17.04,16.873,17.0182,383600.0
2008-10-02 13:35:00,23.43,23.43,23.16,23.2,355600.0,17.0182,17.0182,16.8221,16.8512,355600.0
2008-10-02 13:40:00,23.2,23.43,23.07,23.43,436000.0,16.8512,17.0182,16.7568,17.0182,436000.0
2008-10-02 13:45:00,23.43,23.72,23.32,23.55,876400.0,17.0182,17.2289,16.9383,17.1054,876400.0
2008-10-02 13:50:00,23.53,23.57,23.15,23.35,592400.0,17.0909,17.1199,16.8149,16.9601,592400.0
2008-10-02 13:55:00,23.34,23.49,23.16,23.47,625000.0,16.9529,17.0618,16.8221,17.0473,625000.0
2008-10-02 14:00:00,23.49,23.6,23.4,23.48,507600.0,17.0618,17.1417,16.9965,17.0546,507600.0
2008-10-02 14:05:00,23.48,23.59,23.35,23.53,433600.0,17.0546,17.1345,16.9601,17.0909,433600.0
2008-10-02 14:10:00,23.52,23.83,23.45,23.49,654200.0,17.0836,17.3088,17.0328,17.0618,654200.0
2008-10-02 14:15:00,23.48,23.49,23.18,23.25,571200.0,17.0546,17.0618,16.8367,16.8875,571200.0
2008-10-02 14:20:00,23.26,23.33,23.15,23.22,596200.0,16.8948,16.9456,16.8149,16.8657,596200.0
2008-10-02 14:25:00,23.22,23.24,22.98,23.06,639400.0,16.8657,16.8802,16.6914,16.7495,639400.0
2008-10-02 14:30:00,23.06,23.2,22.95,23.01,506000.0,16.7495,16.8512,16.6696,16.7132,506000.0
2008-10-02 14:35:00,23.02,23.02,22.82,22.92,695000.0,16.7204,16.7204,16.5752,16.6478,695000.0
2008-10-02 14:40:00,22.9,23.06,22.89,22.93,388000.0,16.6333,16.7495,16.626,16.6551,388000.0
2008-10-02 14:45:00,22.93,23.45,22.93,23.39,563400.0,16.6551,17.0328,16.6551,16.9892,563400.0
2008-10-02 14:50:00,23.4,23.53,23.36,23.36,608400.0,16.9965,17.0909,16.9674,16.9674,608400.0
2008-10-02 14:55:00,23.39,23.59,23.37,23.53,572200.0,16.9892,17.1345,16.9747,17.0909,572200.0
2008-10-02 15:00:00,23.53,23.59,23.28,23.4,484600.0,17.0909,17.1345,16.9093,16.9965,484600.0
2008-10-02 15:05:00,23.41,23.5,23.09,23.11,549600.0,17.0037,17.0691,16.7713,16.7858,549600.0
2008-10-02 15:10:00,23.11,23.26,23.11,23.13,469400.0,16.7858,16.8948,16.7858,16.8003,469400.0
2008-10-02 15:15:00,23.13,23.21,22.91,22.95,856000.0,16.8003,16.8584,16.6405,16.6696,856000.0
2008-10-02 15:20:00,22.93,22.94,22.76,22.93,702800.0,16.6551,16.6623,16.5316,16.6551,702800.0
2008-10-02 15:25:00,22.94,22.98,22.61,22.7,792200.0,16.6623,16.6914,16.4226,16.488,792200.0
2008-10-02 15:30:00,22.71,23.18,22.68,22.95,742400.0,16.4953,16.8367,16.4735,16.6696,742400.0
2008-10-02 15:35:00,22.93,23.05,22.7,22.71,876200.0,16.6551,16.7422,16.488,16.4953,876200.0
2008-10-02 15:40:00,22.7,22.81,22.59,22.77,647600.0,16.488,16.5679,16.4081,16.5389,647600.0
2008-10-02 15:45:00,22.77,22.88,22.65,22.87,798800.0,16.5389,16.6188,16.4517,16.6115,798800.0
2008-10-02 15:50:00,22.87,23.06,22.79,23.03,937800.0,16.6115,16.7495,16.5534,16.7277,937800.0
2008-10-02 15:55:00,23.03,23.03,22.75,22.83,1158400.0,16.7277,16.7277,16.5243,16.5824,1158400.0
2008-10-03 09:30:00,23.21,23.69,23.16,23.61,817800.0,16.8584,17.2071,16.8221,17.149,817800.0
2008-10-03 09:35:00,23.61,23.7,23.49,23.62,697800.0,17.149,17.2144,17.0618,17.1562,697800.0
2008-10-03 09:40:00,23.61,24.25,23.61,24.0,1087000.0,17.149,17.6138,17.149,17.4323,1087000.0
2008-10-03 09:45:00,24.0,24.1,23.77,23.86,523800.0,17.4323,17.5049,17.2652,17.3306,523800.0
2008-10-03 09:50:00,23.86,24.15,23.84,24.13,370400.0,17.3306,17.5412,17.316,17.5267,370400.0
2008-10-03 09:55:00,24.14,24.28,24.08,24.23,579400.0,17.5339,17.6356,17.4904,17.5993,579400.0
2008-10-03 10:00:00,24.23,24.24,23.84,23.86,763000.0,17.5993,17.6066,17.316,17.3306,763000.0
2008-10-03 10:05:00,23.85,23.96,23.49,23.65,804400.0,17.3233,17.4032,17.0618,17.178,804400.0
2008-10-03 10:10:00,23.66,24.03,23.5,24.02,651000.0,17.1853,17.454,17.0691,17.4468,651000.0
2008-10-03 10:15:00,24.02,24.05,23.83,24.0,429400.0,17.4468,17.4686,17.3088,17.4323,429400.0
2008-10-03 10:20:00,24.0,24.15,23.84,23.94,605200.0,17.4323,17.5412,17.316,17.3887,605200.0
2008-10-03 10:25:00,23.95,24.17,23.79,24.09,412000.0,17.3959,17.5557,17.2797,17.4976,412000.0
2008-10-03 10:30:00,24.09,24.25,24.0,24.25,594600.0,17.4976,17.6138,17.4323,17.6138,594600.0
2008-10-03 10:35:00,24.24,24.25,24.03,24.16,605000.0,17.6066,17.6138,17.454,17.5485,605000.0
2008-10-03 10:40:00,24.14,24.15,23.99,24.0,400800.0,17.5339,17.5412,17.425,17.4323,400800.0
2008-10-03 10:45:00,24.01,24.13,24.0,24.07,352800.0,17.4395,17.5267,17.4323,17.4831,352800.0
2008-10-03 10:50:00,24.07,24.27,24.04,24.24,425800.0,17.4831,17.6284,17.4613,17.6066,425800.0
2008-10-03 10:55:00,24.25,24.6,24.2,24.55,773400.0,17.6138,17.8681,17.5775,17.8317,773400.0
2008-10-03 11:00:00,24.54,24.69,24.47,24.5,573000.0,17.8245,17.9334,17.7736,17.7954,573000.0
2008-10-03 11:05:00,24.49,24.55,24.23,24.35,641200.0,17.7882,17.8317,17.5993,17.6865,641200.0
2008-10-03 11:10:00,24.35,24.58,24.29,24.36,406200.0,17.6865,17.8535,17.6429,17.6937,406200.0
2008-10-03 11:15:00,24.38,24.63,24.25,24.3,353400.0,17.7083,17.8899,17.6138,17.6502,353400.0
2008-10-03 11:20:00,24.28,24.39,24.16,24.31,258600.0,17.6356,17.7155,17.5485,17.6574,258600.0
2008-10-03 11:25:00,24.32,24.46,24.25,24.39,243600.0,17.6647,17.7664,17.6138,17.7155,243600.0
2008-10-03 11:30:00,24.4,24.59,24.4,24.59,266400.0,17.7228,17.8608,17.7228,17.8608,266400.0
2008-10-03 11:35:00,24.58,24.59,24.3,24.5,372400.0,17.8535,17.8608,17.6502,17.7954,372400.0
2008-10-03 11:40:00,24.5,24.55,24.35,24.5,262400.0,17.7954,17.8317,17.6865,17.7954,262400.0
2008-10-03 11:45:00,24.5,24.52,24.33,24.38,394200.0,17.7954,17.81,17.672,17.7083,394200.0
2008-10-03 11:50:00,24.37,24.43,24.25,24.35,410600.0,17.701,17.7446,17.6138,17.6865,410600.0
2008-10-03 11:55:00,24.35,24.55,24.29,24.55,258200.0,17.6865,17.8317,17.6429,17.8317,258200.0
2008-10-03 12:00:00,24.55,24.61,24.48,24.56,273600.0,17.8317,17.8753,17.7809,17.839,273600.0
2008-10-03 12:05:00,24.55,24.61,24.5,24.6,278600.0,17.8317,17.8753,17.7954,17.8681,278600.0
2008-10-03 12:10:00,24.59,24.63,24.36,24.4,417200.0,17.8608,17.8899,17.6937,17.7228,417200.0
2008-10-03 12:15:00,24.39,24.5,24.37,24.43,235400.0,17.7155,17.7954,17.701,17.7446,235400.0
2008-10-03 12:20:00,24.43,24.45,24.04,24.25,333600.0,17.7446,17.7591,17.4613,17.6138,333600.0
2008-10-03 12:25:00,24.25,24.25,23.93,24.05,420200.0,17.6138,17.6138,17.3814,17.4686,420200.0
2008-10-03 12:30:00,24.05,24.11,23.95,24.07,358600.0,17.4686,17.5122,17.3959,17.4831,358600.0
2008-10-03 12:35:00,24.07,24.17,23.91,24.15,307600.0,17.4831,17.5557,17.3669,17.5412,307600.0
2008-10-03 12:40:00,24.15,24.24,24.01,24.12,374200.0,17.5412,17.6066,17.4395,17.5194,374200.0
2008-10-03 12:45:00,24.13,24.25,24.09,24.23,365400.0,17.5267,17.6138,17.4976,17.5993,365400.0
2008-10-03 12:50:00,24.24,24.34,24.15,24.31,350200.0,17.6066,17.6792,17.5412,17.6574,350200.0
2008-10-03 12:55:00,24.31,24.38,24.21,24.21,475200.0,17.6574,17.7083,17.5848,17.5848,475200.0
2008-10-03 13:00:00,24.27,24.4,24.22,24.36,290000.0,17.6284,17.7228,17.5921,17.6937,290000.0
2008-10-03 13:05:00,24.36,24.59,24.27,24.58,449000.0,17.6937,17.8608,17.6284,17.8535,449000.0
2008-10-03 13:10:00,24.58,24.64,24.35,24.64,618800.0,17.8535,17.8971,17.6865,17.8971,618800.0
2008-10-03 13:15:00,24.64,24.68,24.46,24.62,650200.0,17.8971,17.9262,17.7664,17.8826,650200.0
2008-10-03 13:20:00,24.62,24.8,24.33,24.47,660200.0,17.8826,18.0133,17.672,17.7736,660200.0
2008-10-03 13:25:00,24.47,24.59,23.92,23.94,504200.0,17.7736,17.8608,17.3741,17.3887,504200.0
2008-10-03 13:30:00,23.94,24.11,23.63,23.81,796600.0,17.3887,17.5122,17.1635,17.2943,796600.0
2008-10-03 13:35:00,23.81,24.06,23.75,23.97,692000.0,17.2943,17.4758,17.2507,17.4105,692000.0
2008-10-03 13:40:00,23.97,24.0,23.25,23.25,443200.0,17.4105,17.4323,16.8875,16.8875,443200.0
2008-10-03 13:45:00,23.27,23.99,23.25,23.97,581200.0,16.902,17.425,16.8875,17.4105,581200.0
2008-10-03 13:50:00,23.98,24.11,23.34,23.42,583400.0,17.4177,17.5122,16.9529,17.011,583400.0
2008-10-03 13:55:00,23.47,23.84,23.37,23.65,317200.0,17.0473,17.316,16.9747,17.178,317200.0
2008-10-03 14:00:00,23.66,23.73,23.38,23.57,291800.0,17.1853,17.2361,16.9819,17.1199,291800.0
2008-10-03 14:05:00,23.54,23.77,23.5,23.67,284600.0,17.0981,17.2652,17.0691,17.1926,284600.0
2008-10-03 14:10:00,23.67,23.68,23.5,23.56,1048600.0,17.1926,17.1998,17.0691,17.1127,1048600.0
2008-10-03 14:15:00,23.56,23.58,23.27,23.48,834800.0,17.1127,17.1272,16.902,17.0546,834800.0
2008-10-03 14:20:00,23.47,23.61,23.14,23.21,750000.0,17.0473,17.149,16.8076,16.8584,750000.0
2008-10-03 14:25:00,23.22,23.34,22.88,23.06,647000.0,16.8657,16.9529,16.6188,16.7495,647000.0
2008-10-03 14:30:00,23.04,23.16,22.59,22.65,947200.0,16.735,16.8221,16.4081,16.4517,947200.0
2008-10-03 14:35:00,22.65,23.2,22.65,23.14,523000.0,16.4517,16.8512,16.4517,16.8076,523000.0
2008-10-03 14:40:00,23.13,23.32,23.08,23.14,494200.0,16.8003,16.9383,16.764,16.8076,494200.0
2008-10-03 14:45:00,23.13,23.15,22.75,22.98,364600.0,16.8003,16.8149,16.5243,16.6914,364600.0
2008-10-03 14:50:00,22.99,23.41,22.99,23.34,448400.0,16.6986,17.0037,16.6986,16.9529,448400.0
2008-10-03 14:55:00,23.33,23.55,23.18,23.54,442000.0,16.9456,17.1054,16.8367,17.0981,442000.0
2008-10-03 15:00:00,23.53,23.83,23.52,23.69,833200.0,17.0909,17.3088,17.0836,17.2071,833200.0
2008-10-03 15:05:00,23.69,23.81,23.31,23.33,658400.0,17.2071,17.2943,16.9311,16.9456,658400.0
2008-10-03 15:10:00,23.33,23.54,23.13,23.18,467000.0,16.9456,17.0981,16.8003,16.8367,467000.0
2008-10-03 15:15:00,23.18,23.44,23.18,23.31,475600.0,16.8367,17.0255,16.8367,16.9311,475600.0
2008-10-03 15:20:00,23.3,23.34,22.97,23.02,530200.0,16.9238,16.9529,16.6841,16.7204,530200.0
2008-10-03 15:25:00,23.02,23.1,22.82,22.96,542400.0,16.7204,16.7785,16.5752,16.6769,542400.0
2008-10-03 15:30:00,22.95,23.31,22.9,23.13,538600.0,16.6696,16.9311,16.6333,16.8003,538600.0
2008-10-03 15:35:00,23.13,23.22,22.81,22.82,545000.0,16.8003,16.8657,16.5679,16.5752,545000.0
2008-10-03 15:40:00,22.82,22.85,22.31,22.35,866400.0,16.5752,16.597,16.2047,16.2338,866400.0
2008-10-03 15:45:00,22.34,22.43,22.08,22.28,1021000.0,16.2265,16.2919,16.0377,16.1829,1021000.0
2008-10-03 15:50:00,22.29,22.54,22.25,22.48,817600.0,16.1902,16.3718,16.1612,16.3282,817600.0
2008-10-03 15:55:00,22.48,22.56,22.36,22.38,906600.0,16.3282,16.3863,16.2411,16.2556,906600.0
2008-10-06 09:30:00,21.36,21.48,20.45,20.77,1839400.0,15.5147,15.6019,14.8537,15.0862,1839400.0
2008-10-06 09:35:00,20.77,21.21,20.61,21.1,1307800.0,15.0862,15.4058,14.97,15.3259,1307800.0
2008-10-06 09:40:00,21.11,21.35,20.67,20.8,1140200.0,15.3331,15.5074,15.0135,15.108,1140200.0
2008-10-06 09:45:00,20.8,21.1,20.55,20.8,1317800.0,15.108,15.3259,14.9264,15.108,1317800.0
2008-10-06 09:50:00,20.8,21.09,20.75,21.01,1076400.0,15.108,15.3186,15.0716,15.2605,1076400.0
2008-10-06 09:55:00,21.02,21.02,20.48,20.9,1002800.0,15.2678,15.2678,14.8755,15.1806,1002800.0
2008-10-06 10:00:00,20.88,21.0,20.73,20.77,729600.0,15.1661,15.2532,15.0571,15.0862,729600.0
2008-10-06 10:05:00,20.77,21.11,20.75,21.05,840400.0,15.0862,15.3331,15.0716,15.2895,840400.0
2008-10-06 10:10:00,21.05,21.15,20.65,20.68,803800.0,15.2895,15.3622,14.999,15.0208,803800.0
2008-10-06 10:15:00,20.68,20.74,20.51,20.53,605000.0,15.0208,15.0644,14.8973,14.9118,605000.0
2008-10-06 10:20:00,20.54,20.78,20.51,20.6,819600.0,14.9191,15.0934,14.8973,14.9627,819600.0
2008-10-06 10:25:00,20.6,20.76,20.5,20.55,767600.0,14.9627,15.0789,14.8901,14.9264,767600.0
2008-10-06 10:30:00,20.55,20.59,20.42,20.45,1204200.0,14.9264,14.9554,14.8319,14.8537,1204200.0
2008-10-06 10:35:00,20.45,20.5,20.03,20.07,1225000.0,14.8537,14.8901,14.5487,14.5777,1225000.0
2008-10-06 10:40:00,20.07,20.17,19.77,19.84,1529600.0,14.5777,14.6504,14.3598,14.4107,1529600.0
2008-10-06 10:45:00,19.85,20.55,19.82,20.49,935800.0,14.4179,14.9264,14.3961,14.8828,935800.0
2008-10-06 10:50:00,20.5,20.87,20.29,20.77,901600.0,14.8901,15.1588,14.7375,15.0862,901600.0
2008-10-06 10:55:00,20.77,21.0,20.57,20.88,976000.0,15.0862,15.2532,14.9409,15.1661,976000.0
2008-10-06 11:00:00,20.86,21.18,20.65,21.11,793200.0,15.1515,15.384,14.999,15.3331,793200.0
2008-10-06 11:05:00,21.18,21.63,21.0,21.6,1074200.0,15.384,15.7108,15.2532,15.689,1074200.0
2008-10-06 11:10:00,21.6,21.68,21.03,21.1,715200.0,15.689,15.7471,15.275,15.3259,715200.0
2008-10-06 11:15:00,21.1,21.65,21.04,21.6,724400.0,15.3259,15.7253,15.2823,15.689,724400.0
2008-10-06 11:20:00,21.6,21.78,21.4,21.54,978600.0,15.689,15.8198,15.5438,15.6455,978600.0
2008-10-06 11:25:00,21.55,21.8,21.4,21.48,758000.0,15.6527,15.8343,15.5438,15.6019,758000.0
2008-10-06 11:30:00,21.48,21.49,21.16,21.43,482400.0,15.6019,15.6091,15.3694,15.5656,482400.0
2008-10-06 11:35:00,21.44,21.54,20.95,21.09,626400.0,15.5728,15.6455,15.2169,15.3186,626400.0
2008-10-06 11:40:00,21.1,21.18,20.88,20.98,444200.0,15.3259,15.384,15.1661,15.2387,444200.0
2008-10-06 11:45:00,20.99,21.24,20.72,20.75,490800.0,15.246,15.4275,15.0498,15.0716,490800.0
2008-10-06 11:50:00,20.75,20.8,20.59,20.71,420200.0,15.0716,15.108,14.9554,15.0426,420200.0
2008-10-06 11:55:00,20.68,20.96,20.67,20.84,320800.0,15.0208,15.2242,15.0135,15.137,320800.0
2008-10-06 12:00:00,20.83,21.24,20.78,20.79,356800.0,15.1297,15.4275,15.0934,15.1007,356800.0
2008-10-06 12:05:00,20.8,20.99,20.65,20.68,240200.0,15.108,15.246,14.999,15.0208,240200.0
2008-10-06 12:10:00,20.68,20.99,20.57,20.95,316600.0,15.0208,15.246,14.9409,15.2169,316600.0
2008-10-06 12:15:00,20.95,20.97,20.47,20.84,609600.0,15.2169,15.2314,14.8683,15.137,609600.0
2008-10-06 12:20:00,20.84,20.84,20.31,20.42,1145600.0,15.137,15.137,14.752,14.8319,1145600.0
2008-10-06 12:25:00,20.41,20.52,20.3,20.45,416600.0,14.8247,14.9046,14.7448,14.8537,416600.0
2008-10-06 12:30:00,20.44,20.63,20.41,20.5,291400.0,14.8465,14.9845,14.8247,14.8901,291400.0
2008-10-06 12:35:00,20.5,20.55,20.14,20.14,423800.0,14.8901,14.9264,14.6286,14.6286,423800.0
2008-10-06 12:40:00,20.15,20.43,20.1,20.4,372400.0,14.6358,14.8392,14.5995,14.8174,372400.0
2008-10-06 12:45:00,20.41,20.45,20.13,20.36,361200.0,14.8247,14.8537,14.6213,14.7884,361200.0
2008-10-06 12:50:00,20.36,20.47,20.27,20.31,197000.0,14.7884,14.8683,14.723,14.752,197000.0
2008-10-06 12:55:00,20.31,20.33,20.04,20.08,328000.0,14.752,14.7666,14.5559,14.585,328000.0
2008-10-06 13:00:00,20.09,20.29,19.88,20.23,679800.0,14.5923,14.7375,14.4397,14.6939,679800.0
2008-10-06 13:05:00,20.23,20.45,20.18,20.2,400200.0,14.6939,14.8537,14.6576,14.6721,400200.0
2008-10-06 13:10:00,20.19,20.25,19.91,19.98,551400.0,14.6649,14.7085,14.4615,14.5124,551400.0
2008-10-06 13:15:00,19.99,20.19,19.88,20.17,597200.0,14.5196,14.6649,14.4397,14.6504,597200.0
2008-10-06 13:20:00,20.17,20.62,20.15,20.52,897800.0,14.6504,14.9772,14.6358,14.9046,897800.0
2008-10-06 13:25:00,20.53,20.59,20.24,20.33,480400.0,14.9118,14.9554,14.7012,14.7666,480400.0
2008-10-06 13:30:00,20.34,20.35,20.08,20.08,621800.0,14.7738,14.7811,14.585,14.585,621800.0
2008-10-06 13:35:00,20.11,20.15,19.96,20.04,360200.0,14.6068,14.6358,14.4978,14.5559,360200.0
2008-10-06 13:40:00,20.04,20.22,19.93,20.0,568200.0,14.5559,14.6867,14.476,14.5269,568200.0
2008-10-06 13:45:00,20.0,20.02,19.75,19.8,700200.0,14.5269,14.5414,14.3453,14.3816,700200.0
2008-10-06 13:50:00,19.8,20.09,19.75,20.09,705400.0,14.3816,14.5923,14.3453,14.5923,705400.0
2008-10-06 13:55:00,20.03,20.16,19.97,20.0,407000.0,14.5487,14.6431,14.5051,14.5269,407000.0
2008-10-06 14:00:00,20.02,20.02,19.59,19.6,767800.0,14.5414,14.5414,14.2291,14.2363,767800.0
2008-10-06 14:05:00,19.6,19.88,19.49,19.55,785800.0,14.2363,14.4397,14.1564,14.2,785800.0
2008-10-06 14:10:00,19.55,19.74,19.5,19.58,696600.0,14.2,14.338,14.1637,14.2218,696600.0
2008-10-06 14:15:00,19.58,19.74,19.2,19.22,1053200.0,14.2218,14.338,13.9458,13.9603,1053200.0
2008-10-06 14:20:00,19.22,19.44,19.15,19.16,663600.0,13.9603,14.1201,13.9095,13.9168,663600.0
2008-10-06 14:25:00,19.15,19.31,18.88,19.1,1207400.0,13.9095,14.0257,13.7134,13.8732,1207400.0
2008-10-06 14:30:00,19.1,19.17,18.67,19.15,1046200.0,13.8732,13.924,13.5608,13.9095,1046200.0
2008-10-06 14:35:00,19.15,19.35,19.05,19.17,931200.0,13.9095,14.0548,13.8369,13.924,931200.0
2008-10-06 14:40:00,19.18,19.24,18.86,18.88,652800.0,13.9313,13.9749,13.6988,13.7134,652800.0
2008-10-06 14:45:00,18.88,19.08,18.69,19.03,891400.0,13.7134,13.8586,13.5754,13.8223,891400.0
2008-10-06 14:50:00,19.03,19.53,18.94,19.53,788400.0,13.8223,14.1855,13.757,14.1855,788400.0
2008-10-06 14:55:00,19.53,19.63,19.36,19.54,869400.0,14.1855,14.2581,14.062,14.1928,869400.0
2008-10-06 15:00:00,19.54,19.73,19.38,19.66,1056000.0,14.1928,14.3308,14.0765,14.2799,1056000.0
2008-10-06 15:05:00,19.66,19.93,19.58,19.86,912200.0,14.2799,14.476,14.2218,14.4252,912200.0
2008-10-06 15:10:00,19.86,20.13,19.71,20.11,1296600.0,14.4252,14.6213,14.3162,14.6068,1296600.0
2008-10-06 15:15:00,20.1,20.59,19.93,20.59,1401600.0,14.5995,14.9554,14.476,14.9554,1401600.0
2008-10-06 15:20:00,20.59,20.75,20.27,20.35,1524400.0,14.9554,15.0716,14.723,14.7811,1524400.0
2008-10-06 15:25:00,20.35,21.08,20.34,21.01,1386800.0,14.7811,15.3113,14.7738,15.2605,1386800.0
2008-10-06 15:30:00,21.02,21.36,20.88,21.04,1183200.0,15.2678,15.5147,15.1661,15.2823,1183200.0
2008-10-06 15:35:00,21.04,21.15,20.64,20.75,1306400.0,15.2823,15.3622,14.9917,15.0716,1306400.0
2008-10-06 15:40:00,20.86,21.07,20.7,21.06,901200.0,15.1515,15.3041,15.0353,15.2968,901200.0
2008-10-06 15:45:00,21.06,21.47,20.86,21.46,1147200.0,15.2968,15.5946,15.1515,15.5873,1147200.0
2008-10-06 15:50:00,21.45,21.88,21.38,21.75,1931000.0,15.5801,15.8924,15.5292,15.798,1931000.0
2008-10-06 15:55:00,21.8,21.85,21.61,21.79,1715000.0,15.8343,15.8706,15.6963,15.827,1715000.0
2008-10-07 09:30:00,22.86,23.25,22.7,23.1,1653800.0,16.6042,16.8875,16.488,16.7785,1653800.0
2008-10-07 09:35:00,23.09,23.13,22.28,22.72,1837000.0,16.7713,16.8003,16.1829,16.5025,1837000.0
2008-10-07 09:40:00,22.73,23.13,22.73,23.0,1598400.0,16.5098,16.8003,16.5098,16.7059,1598400.0
2008-10-07 09:45:00,22.99,23.0,22.4,22.56,1099400.0,16.6986,16.7059,16.2701,16.3863,1099400.0
2008-10-07 09:50:00,22.58,22.59,21.58,21.68,1423200.0,16.4008,16.4081,15.6745,15.7471,1423200.0
2008-10-07 09:55:00,21.66,21.89,21.35,21.75,1816000.0,15.7326,15.8997,15.5074,15.798,1816000.0
2008-10-07 10:00:00,21.79,21.91,21.19,21.56,1118000.0,15.827,15.9142,15.3912,15.66,1118000.0
2008-10-07 10:05:00,21.56,21.64,21.26,21.62,707000.0,15.66,15.7181,15.4421,15.7036,707000.0
2008-10-07 10:10:00,21.62,21.93,21.58,21.9,780400.0,15.7036,15.9287,15.6745,15.9069,780400.0
2008-10-07 10:15:00,21.89,21.94,21.64,21.67,681400.0,15.8997,15.936,15.7181,15.7399,681400.0
2008-10-07 10:20:00,21.68,21.79,21.48,21.75,749800.0,15.7471,15.827,15.6019,15.798,749800.0
2008-10-07 10:25:00,21.77,22.35,21.75,22.32,1043000.0,15.8125,16.2338,15.798,16.212,1043000.0
2008-10-07 10:30:00,22.31,22.5,22.18,22.25,1009000.0,16.2047,16.3427,16.1103,16.1612,1009000.0
2008-10-07 10:35:00,22.25,22.61,22.11,22.55,1138800.0,16.1612,16.4226,16.0595,16.3791,1138800.0
2008-10-07 10:40:00,22.56,22.61,21.86,22.16,994000.0,16.3863,16.4226,15.8779,16.0958,994000.0
2008-10-07 10:45:00,22.16,22.36,22.04,22.24,593400.0,16.0958,16.2411,16.0086,16.1539,593400.0
2008-10-07 10:50:00,22.24,22.26,21.82,22.16,704400.0,16.1539,16.1684,15.8488,16.0958,704400.0
2008-10-07 10:55:00,22.17,22.17,21.78,21.97,477200.0,16.103,16.103,15.8198,15.9578,477200.0
2008-10-07 11:00:00,21.97,22.09,21.89,22.07,450400.0,15.9578,16.0449,15.8997,16.0304,450400.0
2008-10-07 11:05:00,22.07,22.13,21.54,21.76,616600.0,16.0304,16.074,15.6455,15.8052,616600.0
2008-10-07 11:10:00,21.78,21.78,21.5,21.58,414600.0,15.8198,15.8198,15.6164,15.6745,414600.0
2008-10-07 11:15:00,21.59,21.65,21.5,21.54,391600.0,15.6818,15.7253,15.6164,15.6455,391600.0
2008-10-07 11:20:00,21.52,21.53,21.07,21.3,986600.0,15.6309,15.6382,15.3041,15.4711,986600.0
2008-10-07 11:25:00,21.3,21.5,21.18,21.27,563400.0,15.4711,15.6164,15.384,15.4493,563400.0
2008-10-07 11:30:00,21.29,21.55,21.27,21.43,392400.0,15.4639,15.6527,15.4493,15.5656,392400.0
2008-10-07 11:35:00,21.43,21.67,21.25,21.37,451400.0,15.5656,15.7399,15.4348,15.522,451400.0
2008-10-07 11:40:00,21.37,21.75,21.32,21.75,412000.0,15.522,15.798,15.4857,15.798,412000.0
2008-10-07 11:45:00,21.75,22.01,21.66,21.87,393600.0,15.798,15.9868,15.7326,15.8851,393600.0
2008-10-07 11:50:00,21.86,21.92,21.7,21.82,264200.0,15.8779,15.9215,15.7617,15.8488,264200.0
2008-10-07 11:55:00,21.82,21.82,21.45,21.61,393000.0,15.8488,15.8488,15.5801,15.6963,393000.0
2008-10-07 12:00:00,21.61,21.68,21.3,21.43,410200.0,15.6963,15.7471,15.4711,15.5656,410200.0
2008-10-07 12:05:00,21.43,21.45,21.13,21.15,459600.0,15.5656,15.5801,15.3476,15.3622,459600.0
2008-10-07 12:10:00,21.15,21.44,21.14,21.38,224400.0,15.3622,15.5728,15.3549,15.5292,224400.0
2008-10-07 12:15:00,21.38,21.65,21.34,21.61,307000.0,15.5292,15.7253,15.5002,15.6963,307000.0
2008-10-07 12:20:00,21.61,21.69,21.34,21.36,274200.0,15.6963,15.7544,15.5002,15.5147,274200.0
2008-10-07 12:25:00,21.35,21.41,21.18,21.36,451800.0,15.5074,15.551,15.384,15.5147,451800.0
2008-10-07 12:30:00,21.35,21.54,21.29,21.3,454000.0,15.5074,15.6455,15.4639,15.4711,454000.0
2008-10-07 12:35:00,21.3,21.43,21.13,21.24,759000.0,15.4711,15.5656,15.3476,15.4275,759000.0
2008-10-07 12:40:00,21.25,21.41,21.18,21.33,448800.0,15.4348,15.551,15.384,15.4929,448800.0
2008-10-07 12:45:00,21.33,21.45,21.15,21.2,558600.0,15.4929,15.5801,15.3622,15.3985,558600.0
2008-10-07 12:50:00,21.18,21.26,21.05,21.11,552200.0,15.384,15.4421,15.2895,15.3331,552200.0
2008-10-07 12:55:00,21.11,21.43,21.04,21.3,514200.0,15.3331,15.5656,15.2823,15.4711,514200.0
2008-10-07 13:00:00,21.28,21.5,21.28,21.39,485200.0,15.4566,15.6164,15.4566,15.5365,485200.0
2008-10-07 13:05:00,21.37,21.63,21.27,21.54,544800.0,15.522,15.7108,15.4493,15.6455,544800.0
2008-10-07 13:10:00,21.54,21.75,21.5,21.64,489800.0,15.6455,15.798,15.6164,15.7181,489800.0
2008-10-07 13:15:00,21.65,21.65,21.32,21.51,427600.0,15.7253,15.7253,15.4857,15.6237,427600.0
2008-10-07 13:20:00,21.51,21.63,21.0,21.33,694600.0,15.6237,15.7108,15.2532,15.4929,694600.0
2008-10-07 13:25:00,21.34,21.34,20.98,21.16,651800.0,15.5002,15.5002,15.2387,15.3694,651800.0
2008-10-07 13:30:00,21.15,21.32,21.07,21.16,387800.0,15.3622,15.4857,15.3041,15.3694,387800.0
2008-10-07 13:35:00,21.16,21.43,21.03,21.33,524200.0,15.3694,15.5656,15.275,15.4929,524200.0
2008-10-07 13:40:00,21.32,21.36,20.93,21.0,544600.0,15.4857,15.5147,15.2024,15.2532,544600.0
2008-10-07 13:45:00,20.99,21.1,20.75,20.79,599800.0,15.246,15.3259,15.0716,15.1007,599800.0
2008-10-07 13:50:00,20.78,20.94,20.55,20.89,889000.0,15.0934,15.2096,14.9264,15.1733,889000.0
2008-10-07 13:55:00,20.89,20.97,20.5,20.55,526600.0,15.1733,15.2314,14.8901,14.9264,526600.0
2008-10-07 14:00:00,20.56,21.0,20.54,20.64,589400.0,14.9336,15.2532,14.9191,14.9917,589400.0
2008-10-07 14:05:00,20.63,20.81,20.54,20.72,540800.0,14.9845,15.1152,14.9191,15.0498,540800.0
2008-10-07 14:10:00,20.71,20.82,20.28,20.55,678000.0,15.0426,15.1225,14.7303,14.9264,678000.0
2008-10-07 14:15:00,20.55,20.97,20.29,20.89,965800.0,14.9264,15.2314,14.7375,15.1733,965800.0
2008-10-07 14:20:00,20.88,21.24,20.81,20.98,697000.0,15.1661,15.4275,15.1152,15.2387,697000.0
2008-10-07 14:25:00,20.97,21.1,20.74,21.04,586200.0,15.2314,15.3259,15.0644,15.2823,586200.0
2008-10-07 14:30:00,21.05,21.33,20.8,20.93,642200.0,15.2895,15.4929,15.108,15.2024,642200.0
2008-10-07 14:35:00,20.92,21.11,20.73,21.0,436000.0,15.1951,15.3331,15.0571,15.2532,436000.0
2008-10-07 14:40:00,21.0,21.24,20.77,20.91,382400.0,15.2532,15.4275,15.0862,15.1879,382400.0
2008-10-07 14:45:00,20.89,21.34,20.73,21.03,672800.0,15.1733,15.5002,15.0571,15.275,672800.0
2008-10-07 14:50:00,21.02,21.25,20.92,20.98,368800.0,15.2678,15.4348,15.1951,15.2387,368800.0
2008-10-07 14:55:00,20.97,20.98,20.63,20.65,362800.0,15.2314,15.2387,14.9845,14.999,362800.0
2008-10-07 15:00:00,20.65,20.79,20.51,20.68,394600.0,14.999,15.1007,14.8973,15.0208,394600.0
2008-10-07 15:05:00,20.7,20.7,19.98,20.28,838000.0,15.0353,15.0353,14.5124,14.7303,838000.0
2008-10-07 15:10:00,20.28,20.54,20.21,20.41,521000.0,14.7303,14.9191,14.6794,14.8247,521000.0
2008-10-07 15:15:00,20.43,20.56,19.89,20.0,820800.0,14.8392,14.9336,14.447,14.5269,820800.0
2008-10-07 15:20:00,20.02,20.09,19.75,19.77,665800.0,14.5414,14.5923,14.3453,14.3598,665800.0
2008-10-07 15:25:00,19.8,20.21,19.73,20.14,556800.0,14.3816,14.6794,14.3308,14.6286,556800.0
2008-10-07 15:30:00,20.15,20.24,19.92,19.99,608400.0,14.6358,14.7012,14.4688,14.5196,608400.0
2008-10-07 15:35:00,19.98,20.0,19.48,19.5,1067000.0,14.5124,14.5269,14.1492,14.1637,1067000.0
2008-10-07 15:40:00,19.5,19.73,19.43,19.5,719600.0,14.1637,14.3308,14.1129,14.1637,719600.0
2008-10-07 15:45:00,19.5,19.5,19.26,19.29,1299400.0,14.1637,14.1637,13.9894,14.0112,1299400.0
2008-10-07 15:50:00,19.28,19.45,19.27,19.3,1188000.0,14.0039,14.1274,13.9966,14.0184,1188000.0
2008-10-07 15:55:00,19.31,19.48,19.25,19.39,1611200.0,14.0257,14.1492,13.9821,14.0838,1611200.0
2008-10-08 09:30:00,18.84,19.34,18.5,18.96,1553800.0,13.6843,14.0475,13.4374,13.7715,1553800.0
2008-10-08 09:35:00,18.98,20.3,18.93,20.27,1775800.0,13.786,14.7448,13.7497,14.723,1775800.0
2008-10-08 09:40:00,20.26,20.43,19.81,20.13,1881000.0,14.7157,14.8392,14.3889,14.6213,1881000.0
2008-10-08 09:45:00,20.13,20.7,20.02,20.6,1830800.0,14.6213,15.0353,14.5414,14.9627,1830800.0
2008-10-08 09:50:00,20.6,21.25,20.53,20.74,2237800.0,14.9627,15.4348,14.9118,15.0644,2237800.0
2008-10-08 09:55:00,20.74,20.8,20.35,20.49,1453600.0,15.0644,15.108,14.7811,14.8828,1453600.0
2008-10-08 10:00:00,20.49,20.95,20.49,20.84,1621400.0,14.8828,15.2169,14.8828,15.137,1621400.0
2008-10-08 10:05:00,20.85,20.91,20.49,20.61,953000.0,15.1443,15.1879,14.8828,14.97,953000.0
2008-10-08 10:10:00,20.61,20.86,20.55,20.66,736600.0,14.97,15.1515,14.9264,15.0063,736600.0
2008-10-08 10:15:00,20.66,20.72,20.2,20.21,1108000.0,15.0063,15.0498,14.6721,14.6794,1108000.0
2008-10-08 10:20:00,20.21,20.23,19.83,20.07,1289800.0,14.6794,14.6939,14.4034,14.5777,1289800.0
2008-10-08 10:25:00,20.06,20.39,19.68,20.17,1101800.0,14.5705,14.8102,14.2945,14.6504,1101800.0
2008-10-08 10:30:00,20.17,20.3,19.86,20.0,730000.0,14.6504,14.7448,14.4252,14.5269,730000.0
2008-10-08 10:35:00,20.0,20.03,19.74,19.83,727400.0,14.5269,14.5487,14.338,14.4034,727400.0
2008-10-08 10:40:00,19.83,19.88,19.0,19.03,954200.0,14.4034,14.4397,13.8005,13.8223,954200.0
2008-10-08 10:45:00,19.02,19.3,18.93,19.21,970000.0,13.8151,14.0184,13.7497,13.9531,970000.0
2008-10-08 10:50:00,19.21,19.59,19.17,19.55,834200.0,13.9531,14.2291,13.924,14.2,834200.0
2008-10-08 10:55:00,19.54,19.96,19.43,19.59,672000.0,14.1928,14.4978,14.1129,14.2291,672000.0
2008-10-08 11:00:00,19.58,19.66,19.23,19.56,612200.0,14.2218,14.2799,13.9676,14.2073,612200.0
2008-10-08 11:05:00,19.54,19.89,19.49,19.64,524400.0,14.1928,14.447,14.1564,14.2654,524400.0
2008-10-08 11:10:00,19.65,19.67,19.43,19.56,487600.0,14.2727,14.2872,14.1129,14.2073,487600.0
2008-10-08 11:15:00,19.56,19.97,19.5,19.96,582200.0,14.2073,14.5051,14.1637,14.4978,582200.0
2008-10-08 11:20:00,19.96,20.23,19.95,20.16,782200.0,14.4978,14.6939,14.4906,14.6431,782200.0
2008-10-08 11:25:00,20.14,20.4,19.97,20.0,772000.0,14.6286,14.8174,14.5051,14.5269,772000.0
2008-10-08 11:30:00,20.0,20.18,19.93,20.01,604800.0,14.5269,14.6576,14.476,14.5341,604800.0
2008-10-08 11:35:00,20.02,20.07,19.71,19.98,557200.0,14.5414,14.5777,14.3162,14.5124,557200.0
2008-10-08 11:40:00,19.98,20.11,19.37,19.5,585800.0,14.5124,14.6068,14.0693,14.1637,585800.0
2008-10-08 11:45:00,19.5,19.8,19.47,19.57,745000.0,14.1637,14.3816,14.1419,14.2146,745000.0
2008-10-08 11:50:00,19.57,19.84,19.5,19.75,401600.0,14.2146,14.4107,14.1637,14.3453,401600.0
2008-10-08 11:55:00,19.75,19.95,19.45,19.89,698400.0,14.3453,14.4906,14.1274,14.447,698400.0
2008-10-08 12:00:00,19.89,19.96,19.5,19.55,484000.0,14.447,14.4978,14.1637,14.2,484000.0
2008-10-08 12:05:00,19.57,19.66,19.26,19.33,779800.0,14.2146,14.2799,13.9894,14.0402,779800.0
2008-10-08 12:10:00,19.33,19.5,19.27,19.3,602000.0,14.0402,14.1637,13.9966,14.0184,602000.0
2008-10-08 12:15:00,19.28,19.58,19.21,19.49,543400.0,14.0039,14.2218,13.9531,14.1564,543400.0
2008-10-08 12:20:00,19.49,19.55,19.29,19.34,473000.0,14.1564,14.2,14.0112,14.0475,473000.0
2008-10-08 12:25:00,19.32,19.44,19.13,19.24,434200.0,14.033,14.1201,13.895,13.9749,434200.0
2008-10-08 12:30:00,19.25,19.48,19.18,19.39,440400.0,13.9821,14.1492,13.9313,14.0838,440400.0
2008-10-08 12:35:00,19.38,19.72,19.27,19.5,518200.0,14.0765,14.3235,13.9966,14.1637,518200.0
2008-10-08 12:40:00,19.48,19.87,19.45,19.65,533600.0,14.1492,14.4325,14.1274,14.2727,533600.0
2008-10-08 12:45:00,19.65,19.7,19.4,19.6,329800.0,14.2727,14.309,14.0911,14.2363,329800.0
2008-10-08 12:50:00,19.59,19.79,19.55,19.73,399000.0,14.2291,14.3743,14.2,14.3308,399000.0
2008-10-08 12:55:00,19.72,19.88,19.63,19.76,401800.0,14.3235,14.4397,14.2581,14.3526,401800.0
2008-10-08 13:00:00,19.75,20.25,19.7,20.2,892800.0,14.3453,14.7085,14.309,14.6721,892800.0
2008-10-08 13:05:00,20.18,20.42,20.01,20.4,894800.0,14.6576,14.8319,14.5341,14.8174,894800.0
2008-10-08 13:10:00,20.42,20.5,20.08,20.49,764800.0,14.8319,14.8901,14.585,14.8828,764800.0
2008-10-08 13:15:00,20.49,20.7,20.18,20.69,629000.0,14.8828,15.0353,14.6576,15.0281,629000.0
2008-10-08 13:20:00,20.7,20.75,20.41,20.44,577000.0,15.0353,15.0716,14.8247,14.8465,577000.0
2008-10-08 13:25:00,20.46,20.54,20.11,20.25,724400.0,14.861,14.9191,14.6068,14.7085,724400.0
2008-10-08 13:30:00,20.24,20.48,20.07,20.48,502400.0,14.7012,14.8755,14.5777,14.8755,502400.0
2008-10-08 13:35:00,20.48,20.78,20.47,20.57,532600.0,14.8755,15.0934,14.8683,14.9409,532600.0
2008-10-08 13:40:00,20.56,20.98,20.5,20.91,638200.0,14.9336,15.2387,14.8901,15.1879,638200.0
2008-10-08 13:45:00,20.91,20.92,20.52,20.71,620600.0,15.1879,15.1951,14.9046,15.0426,620600.0
2008-10-08 13:50:00,20.71,21.0,20.5,21.0,516000.0,15.0426,15.2532,14.8901,15.2532,516000.0
2008-10-08 13:55:00,20.98,21.18,20.92,21.1,790400.0,15.2387,15.384,15.1951,15.3259,790400.0
2008-10-08 14:00:00,21.1,21.25,20.74,21.18,834200.0,15.3259,15.4348,15.0644,15.384,834200.0
2008-10-08 14:05:00,21.19,21.33,21.03,21.23,666000.0,15.3912,15.4929,15.275,15.4203,666000.0
2008-10-08 14:10:00,21.23,21.27,21.05,21.19,757800.0,15.4203,15.4493,15.2895,15.3912,757800.0
2008-10-08 14:15:00,21.23,21.49,21.17,21.42,702600.0,15.4203,15.6091,15.3767,15.5583,702600.0
2008-10-08 14:20:00,21.44,21.84,21.43,21.61,922600.0,15.5728,15.8634,15.5656,15.6963,922600.0
2008-10-08 14:25:00,21.61,21.92,21.55,21.6,1026200.0,15.6963,15.9215,15.6527,15.689,1026200.0
2008-10-08 14:30:00,21.6,21.8,21.35,21.35,631000.0,15.689,15.8343,15.5074,15.5074,631000.0
2008-10-08 14:35:00,21.36,21.5,21.21,21.3,479200.0,15.5147,15.6164,15.4058,15.4711,479200.0
2008-10-08 14:40:00,21.28,21.5,21.08,21.1,616800.0,15.4566,15.6164,15.3113,15.3259,616800.0
2008-10-08 14:45:00,21.1,21.5,21.08,21.35,820000.0,15.3259,15.6164,15.3113,15.5074,820000.0
2008-10-08 14:50:00,21.33,21.74,21.31,21.74,739600.0,15.4929,15.7907,15.4784,15.7907,739600.0
2008-10-08 14:55:00,21.73,21.81,21.5,21.51,783200.0,15.7835,15.8416,15.6164,15.6237,783200.0
2008-10-08 15:00:00,21.5,21.52,20.82,21.04,1044400.0,15.6164,15.6309,15.1225,15.2823,1044400.0
2008-10-08 15:05:00,21.04,21.6,21.02,21.53,643800.0,15.2823,15.689,15.2678,15.6382,643800.0
2008-10-08 15:10:00,21.53,21.78,21.36,21.37,615200.0,15.6382,15.8198,15.5147,15.522,615200.0
2008-10-08 15:15:00,21.37,22.0,21.32,22.0,900800.0,15.522,15.9796,15.4857,15.9796,900800.0
2008-10-08 15:20:00,22.0,22.1,21.78,22.06,788000.0,15.9796,16.0522,15.8198,16.0231,788000.0
2008-10-08 15:25:00,22.06,22.15,21.77,21.91,843000.0,16.0231,16.0885,15.8125,15.9142,843000.0
2008-10-08 15:30:00,21.91,22.07,21.72,21.81,708400.0,15.9142,16.0304,15.7762,15.8416,708400.0
2008-10-08 15:35:00,21.78,21.86,21.5,21.65,905800.0,15.8198,15.8779,15.6164,15.7253,905800.0
2008-10-08 15:40:00,21.65,21.88,21.46,21.81,1418400.0,15.7253,15.8924,15.5873,15.8416,1418400.0
2008-10-08 15:45:00,21.77,21.86,21.25,21.39,1281600.0,15.8125,15.8779,15.4348,15.5365,1281600.0
2008-10-08 15:50:00,21.37,21.51,21.0,21.18,1320000.0,15.522,15.6237,15.2532,15.384,1320000.0
2008-10-08 15:55:00,21.2,21.5,21.15,21.25,1262600.0,15.3985,15.6164,15.3622,15.4348,1262600.0
2008-10-09 09:30:00,22.86,23.33,22.76,23.0,2347600.0,16.6042,16.9456,16.5316,16.7059,2347600.0
2008-10-09 09:35:00,23.02,23.06,22.45,22.49,1421800.0,16.7204,16.7495,16.3064,16.3355,1421800.0
2008-10-09 09:40:00,22.49,23.09,22.34,23.04,1123800.0,16.3355,16.7713,16.2265,16.735,1123800.0
2008-10-09 09:45:00,23.04,23.15,22.9,22.91,948400.0,16.735,16.8149,16.6333,16.6405,948400.0
2008-10-09 09:50:00,22.9,23.16,22.88,22.99,769200.0,16.6333,16.8221,16.6188,16.6986,769200.0
2008-10-09 09:55:00,23.0,23.03,22.61,22.64,940800.0,16.7059,16.7277,16.4226,16.4444,940800.0
2008-10-09 10:00:00,22.65,22.72,22.28,22.44,1487000.0,16.4517,16.5025,16.1829,16.2992,1487000.0
2008-10-09 10:05:00,22.43,22.67,22.32,22.65,998400.0,16.2919,16.4662,16.212,16.4517,998400.0
2008-10-09 10:10:00,22.66,22.84,22.52,22.54,936800.0,16.459,16.5897,16.3573,16.3718,936800.0
2008-10-09 10:15:00,22.54,22.61,22.35,22.51,777000.0,16.3718,16.4226,16.2338,16.35,777000.0
2008-10-09 10:20:00,22.49,22.57,22.14,22.16,927000.0,16.3355,16.3936,16.0813,16.0958,927000.0
2008-10-09 10:25:00,22.17,22.32,21.93,21.96,996400.0,16.103,16.212,15.9287,15.9505,996400.0
2008-10-09 10:30:00,21.96,21.99,21.5,21.8,1143600.0,15.9505,15.9723,15.6164,15.8343,1143600.0
2008-10-09 10:35:00,21.79,21.93,21.68,21.82,1154000.0,15.827,15.9287,15.7471,15.8488,1154000.0
2008-10-09 10:40:00,21.81,22.1,21.5,21.54,778800.0,15.8416,16.0522,15.6164,15.6455,778800.0
2008-10-09 10:45:00,21.54,21.99,21.38,21.84,738400.0,15.6455,15.9723,15.5292,15.8634,738400.0
2008-10-09 10:50:00,21.85,21.9,21.43,21.49,729400.0,15.8706,15.9069,15.5656,15.6091,729400.0
2008-10-09 10:55:00,21.49,21.53,21.17,21.38,1005000.0,15.6091,15.6382,15.3767,15.5292,1005000.0
2008-10-09 11:00:00,21.39,21.49,20.91,20.92,952000.0,15.5365,15.6091,15.1879,15.1951,952000.0
2008-10-09 11:05:00,20.92,21.31,20.79,21.2,869400.0,15.1951,15.4784,15.1007,15.3985,869400.0
2008-10-09 11:10:00,21.2,21.65,21.03,21.65,769000.0,15.3985,15.7253,15.275,15.7253,769000.0
2008-10-09 11:15:00,21.65,21.89,21.43,21.67,778200.0,15.7253,15.8997,15.5656,15.7399,778200.0
2008-10-09 11:20:00,21.68,21.85,21.5,21.57,829600.0,15.7471,15.8706,15.6164,15.6672,829600.0
2008-10-09 11:25:00,21.57,21.64,21.4,21.56,489200.0,15.6672,15.7181,15.5438,15.66,489200.0
2008-10-09 11:30:00,21.56,21.72,21.5,21.64,965000.0,15.66,15.7762,15.6164,15.7181,965000.0
2008-10-09 11:35:00,21.63,22.1,21.58,21.94,930200.0,15.7108,16.0522,15.6745,15.936,930200.0
2008-10-09 11:40:00,21.94,22.17,21.81,21.81,759400.0,15.936,16.103,15.8416,15.8416,759400.0
2008-10-09 11:45:00,21.81,22.1,21.81,21.82,627400.0,15.8416,16.0522,15.8416,15.8488,627400.0
2008-10-09 11:50:00,21.81,21.88,21.45,21.48,555000.0,15.8416,15.8924,15.5801,15.6019,555000.0
2008-10-09 11:55:00,21.47,21.68,21.46,21.54,446200.0,15.5946,15.7471,15.5873,15.6455,446200.0
2008-10-09 12:00:00,21.54,21.69,21.49,21.59,400600.0,15.6455,15.7544,15.6091,15.6818,400600.0
2008-10-09 12:05:00,21.58,21.97,21.5,21.83,396800.0,15.6745,15.9578,15.6164,15.8561,396800.0
2008-10-09 12:10:00,21.83,21.87,21.64,21.65,389800.0,15.8561,15.8851,15.7181,15.7253,389800.0
2008-10-09 12:15:00,21.64,21.91,21.64,21.86,332800.0,15.7181,15.9142,15.7181,15.8779,332800.0
2008-10-09 12:20:00,21.86,22.08,21.82,22.01,439000.0,15.8779,16.0377,15.8488,15.9868,439000.0
2008-10-09 12:25:00,22.0,22.03,21.8,21.83,296200.0,15.9796,16.0014,15.8343,15.8561,296200.0
2008-10-09 12:30:00,21.84,21.95,21.75,21.84,229400.0,15.8634,15.9433,15.798,15.8634,229400.0
2008-10-09 12:35:00,21.83,21.85,21.73,21.79,281600.0,15.8561,15.8706,15.7835,15.827,281600.0
2008-10-09 12:40:00,21.79,21.83,21.54,21.65,345400.0,15.827,15.8561,15.6455,15.7253,345400.0
2008-10-09 12:45:00,21.67,21.69,21.44,21.47,428400.0,15.7399,15.7544,15.5728,15.5946,428400.0
2008-10-09 12:50:00,21.48,21.69,21.37,21.63,357200.0,15.6019,15.7544,15.522,15.7108,357200.0
2008-10-09 12:55:00,21.63,21.66,21.5,21.64,291000.0,15.7108,15.7326,15.6164,15.7181,291000.0
2008-10-09 13:00:00,21.64,21.75,21.61,21.61,305000.0,15.7181,15.798,15.6963,15.6963,305000.0
2008-10-09 13:05:00,21.63,21.66,21.5,21.59,293400.0,15.7108,15.7326,15.6164,15.6818,293400.0
2008-10-09 13:10:00,21.58,21.91,21.54,21.67,434200.0,15.6745,15.9142,15.6455,15.7399,434200.0
2008-10-09 13:15:00,21.67,21.91,21.64,21.64,464800.0,15.7399,15.9142,15.7181,15.7181,464800.0
2008-10-09 13:20:00,21.63,21.71,21.38,21.54,314600.0,15.7108,15.7689,15.5292,15.6455,314600.0
2008-10-09 13:25:00,21.54,21.88,21.41,21.72,467800.0,15.6455,15.8924,15.551,15.7762,467800.0
2008-10-09 13:30:00,21.72,21.92,21.61,21.76,511200.0,15.7762,15.9215,15.6963,15.8052,511200.0
2008-10-09 13:35:00,21.75,21.86,21.5,21.61,426000.0,15.798,15.8779,15.6164,15.6963,426000.0
2008-10-09 13:40:00,21.61,21.72,21.47,21.61,474200.0,15.6963,15.7762,15.5946,15.6963,474200.0
2008-10-09 13:45:00,21.6,21.68,21.46,21.58,322600.0,15.689,15.7471,15.5873,15.6745,322600.0
2008-10-09 13:50:00,21.58,21.6,21.25,21.35,388200.0,15.6745,15.689,15.4348,15.5074,388200.0
2008-10-09 13:55:00,21.35,21.49,21.35,21.42,309600.0,15.5074,15.6091,15.5074,15.5583,309600.0
2008-10-09 14:00:00,21.42,21.55,21.39,21.42,289000.0,15.5583,15.6527,15.5365,15.5583,289000.0
2008-10-09 14:05:00,21.42,21.55,21.36,21.55,323400.0,15.5583,15.6527,15.5147,15.6527,323400.0
2008-10-09 14:10:00,21.55,21.56,21.25,21.35,296400.0,15.6527,15.66,15.4348,15.5074,296400.0
2008-10-09 14:15:00,21.33,21.43,21.14,21.2,774200.0,15.4929,15.5656,15.3549,15.3985,774200.0
2008-10-09 14:20:00,21.2,21.2,20.92,21.18,636200.0,15.3985,15.3985,15.1951,15.384,636200.0
2008-10-09 14:25:00,21.18,21.19,21.02,21.03,355000.0,15.384,15.3912,15.2678,15.275,355000.0
2008-10-09 14:30:00,21.03,21.2,20.93,20.93,328200.0,15.275,15.3985,15.2024,15.2024,328200.0
2008-10-09 14:35:00,20.95,21.0,20.8,20.91,402000.0,15.2169,15.2532,15.108,15.1879,402000.0
2008-10-09 14:40:00,20.91,21.23,20.89,21.01,661600.0,15.1879,15.4203,15.1733,15.2605,661600.0
2008-10-09 14:45:00,21.02,21.04,20.8,20.88,355400.0,15.2678,15.2823,15.108,15.1661,355400.0
2008-10-09 14:50:00,20.88,20.88,20.63,20.63,629800.0,15.1661,15.1661,14.9845,14.9845,629800.0
2008-10-09 14:55:00,20.63,20.87,20.52,20.53,454600.0,14.9845,15.1588,14.9046,14.9118,454600.0
2008-10-09 15:00:00,20.53,20.57,20.0,20.07,1170200.0,14.9118,14.9409,14.5269,14.5777,1170200.0
2008-10-09 15:05:00,20.02,20.25,20.02,20.18,1024200.0,14.5414,14.7085,14.5414,14.6576,1024200.0
2008-10-09 15:10:00,20.18,20.23,19.65,19.65,959000.0,14.6576,14.6939,14.2727,14.2727,959000.0
2008-10-09 15:15:00,19.65,19.8,19.5,19.65,1758800.0,14.2727,14.3816,14.1637,14.2727,1758800.0
2008-10-09 15:20:00,19.64,19.87,19.51,19.75,1137000.0,14.2654,14.4325,14.171,14.3453,1137000.0
2008-10-09 15:25:00,19.75,19.8,19.55,19.58,677600.0,14.3453,14.3816,14.2,14.2218,677600.0
2008-10-09 15:30:00,19.56,19.66,19.5,19.57,984400.0,14.2073,14.2799,14.1637,14.2146,984400.0
2008-10-09 15:35:00,19.59,19.61,19.14,19.21,1537000.0,14.2291,14.2436,13.9022,13.9531,1537000.0
2008-10-09 15:40:00,19.23,19.26,19.0,19.09,1448800.0,13.9676,13.9894,13.8005,13.8659,1448800.0
2008-10-09 15:45:00,19.09,19.14,18.67,18.71,1653200.0,13.8659,13.9022,13.5608,13.5899,1653200.0
2008-10-09 15:50:00,18.71,19.5,18.69,19.48,1484200.0,13.5899,14.1637,13.5754,14.1492,1484200.0
2008-10-09 15:55:00,19.4,19.63,19.28,19.33,1656400.0,14.0911,14.2581,14.0039,14.0402,1656400.0
2008-10-10 09:30:00,17.41,18.0,17.29,17.42,2195200.0,12.8196,13.254,12.7312,12.827,2195200.0
2008-10-10 09:35:00,17.41,18.21,17.26,18.17,1502600.0,12.8196,13.4087,12.7091,13.3792,1502600.0
2008-10-10 09:40:00,18.17,19.17,17.76,19.16,1862000.0,13.3792,14.1155,13.0773,14.1082,1862000.0
2008-10-10 09:45:00,19.16,19.31,18.06,18.43,1509200.0,14.1082,14.2186,13.2982,13.5707,1509200.0
2008-10-10 09:50:00,18.46,18.88,18.15,18.86,1325000.0,13.5927,13.902,13.3645,13.8873,1325000.0
2008-10-10 09:55:00,18.86,18.92,18.4,18.64,1287000.0,13.8873,13.9315,13.5486,13.7253,1287000.0
2008-10-10 10:00:00,18.63,19.12,18.47,18.99,1303600.0,13.7179,14.0787,13.6001,13.983,1303600.0
2008-10-10 10:05:00,18.98,19.95,18.91,19.13,1668800.0,13.9756,14.6899,13.9241,14.0861,1668800.0
2008-10-10 10:10:00,19.13,19.66,19.0,19.23,992600.0,14.0861,14.4763,13.9904,14.1597,992600.0
2008-10-10 10:15:00,19.24,19.25,18.58,18.73,979600.0,14.1671,14.1744,13.6811,13.7916,979600.0
2008-10-10 10:20:00,18.73,19.11,18.65,18.75,907800.0,13.7916,14.0714,13.7326,13.8063,907800.0
2008-10-10 10:25:00,18.75,18.93,18.58,18.73,638200.0,13.8063,13.9388,13.6811,13.7916,638200.0
2008-10-10 10:30:00,18.75,18.86,18.48,18.55,816000.0,13.8063,13.8873,13.6075,13.659,816000.0
2008-10-10 10:35:00,18.56,18.75,18.14,18.17,931600.0,13.6664,13.8063,13.3571,13.3792,931600.0
2008-10-10 10:40:00,18.16,18.32,17.87,18.29,883200.0,13.3718,13.4897,13.1583,13.4676,883200.0
2008-10-10 10:45:00,18.29,18.36,17.81,18.36,795200.0,13.4676,13.5191,13.1141,13.5191,795200.0
2008-10-10 10:50:00,18.3,18.44,17.99,17.99,721200.0,13.4749,13.578,13.2467,13.2467,721200.0
2008-10-10 10:55:00,18.0,18.1,17.75,17.89,677200.0,13.254,13.3277,13.0699,13.173,677200.0
2008-10-10 11:00:00,17.89,18.16,17.83,18.0,576000.0,13.173,13.3718,13.1289,13.254,576000.0
2008-10-10 11:05:00,17.98,18.28,17.75,17.83,580400.0,13.2393,13.4602,13.0699,13.1289,580400.0
2008-10-10 11:10:00,17.88,18.09,17.64,18.08,527800.0,13.1657,13.3203,12.9889,13.3129,527800.0
2008-10-10 11:15:00,18.05,18.16,17.81,17.83,405000.0,13.2908,13.3718,13.1141,13.1289,405000.0
2008-10-10 11:20:00,17.82,17.97,17.5,17.56,762400.0,13.1215,13.2319,12.8859,12.93,762400.0
2008-10-10 11:25:00,17.55,17.72,17.46,17.5,556600.0,12.9227,13.0479,12.8564,12.8859,556600.0
2008-10-10 11:30:00,17.49,17.51,17.25,17.37,735400.0,12.8785,12.8932,12.7018,12.7901,735400.0
2008-10-10 11:35:00,17.37,17.67,17.37,17.59,357600.0,12.7901,13.011,12.7901,12.9521,357600.0
2008-10-10 11:40:00,17.58,17.78,17.4,17.42,558800.0,12.9448,13.092,12.8122,12.827,558800.0
2008-10-10 11:45:00,17.41,17.59,17.22,17.22,726600.0,12.8196,12.9521,12.6797,12.6797,726600.0
2008-10-10 11:50:00,17.22,17.24,16.91,16.98,933000.0,12.6797,12.6944,12.4514,12.503,933000.0
2008-10-10 11:55:00,16.97,17.12,16.75,16.93,897000.0,12.4956,12.6061,12.3336,12.4662,897000.0
2008-10-10 12:00:00,16.93,17.48,16.86,17.43,764200.0,12.4662,12.8711,12.4146,12.8343,764200.0
2008-10-10 12:05:00,17.43,17.71,17.3,17.33,841000.0,12.8343,13.0405,12.7386,12.7607,841000.0
2008-10-10 12:10:00,17.33,17.67,17.28,17.61,889800.0,12.7607,13.011,12.7239,12.9669,889800.0
2008-10-10 12:15:00,17.58,17.8,17.41,17.56,1288400.0,12.9448,13.1068,12.8196,12.93,1288400.0
2008-10-10 12:20:00,17.57,17.83,17.56,17.6,500000.0,12.9374,13.1289,12.93,12.9595,500000.0
2008-10-10 12:25:00,17.6,17.74,17.28,17.4,864400.0,12.9595,13.0626,12.7239,12.8122,864400.0
2008-10-10 12:30:00,17.4,17.6,17.28,17.4,632800.0,12.8122,12.9595,12.7239,12.8122,632800.0
2008-10-10 12:35:00,17.42,17.58,17.19,17.45,522600.0,12.827,12.9448,12.6576,12.849,522600.0
2008-10-10 12:40:00,17.45,17.74,17.32,17.57,993000.0,12.849,13.0626,12.7533,12.9374,993000.0
2008-10-10 12:45:00,17.57,17.72,17.38,17.39,507800.0,12.9374,13.0479,12.7975,12.8049,507800.0
2008-10-10 12:50:00,17.39,17.57,17.32,17.48,329800.0,12.8049,12.9374,12.7533,12.8711,329800.0
2008-10-10 12:55:00,17.46,17.55,17.22,17.43,267800.0,12.8564,12.9227,12.6797,12.8343,267800.0
2008-10-10 13:00:00,17.42,17.45,17.11,17.23,330400.0,12.827,12.849,12.5987,12.6871,330400.0
2008-10-10 13:05:00,17.23,17.32,17.1,17.12,235000.0,12.6871,12.7533,12.5913,12.6061,235000.0
2008-10-10 13:10:00,17.11,17.13,16.9,16.98,478000.0,12.5987,12.6134,12.4441,12.503,478000.0
2008-10-10 13:15:00,16.98,17.1,16.9,16.97,397800.0,12.503,12.5913,12.4441,12.4956,397800.0
2008-10-10 13:20:00,16.97,17.24,16.91,17.08,474400.0,12.4956,12.6944,12.4514,12.5766,474400.0
2008-10-10 13:25:00,17.06,17.23,17.04,17.15,246600.0,12.5619,12.6871,12.5471,12.6281,246600.0
2008-10-10 13:30:00,17.14,17.15,16.88,16.95,382600.0,12.6208,12.6281,12.4293,12.4809,382600.0
2008-10-10 13:35:00,16.95,17.0,16.75,16.95,427400.0,12.4809,12.5177,12.3336,12.4809,427400.0
2008-10-10 13:40:00,16.94,16.95,16.68,16.71,541400.0,12.4735,12.4809,12.2821,12.3042,541400.0
2008-10-10 13:45:00,16.69,16.73,16.5,16.52,749800.0,12.2894,12.3189,12.1495,12.1643,749800.0
2008-10-10 13:50:00,16.52,16.73,16.43,16.58,763000.0,12.1643,12.3189,12.098,12.2084,763000.0
2008-10-10 13:55:00,16.59,16.86,16.56,16.77,602200.0,12.2158,12.4146,12.1937,12.3483,602200.0
2008-10-10 14:00:00,16.78,16.88,16.52,16.86,544400.0,12.3557,12.4293,12.1643,12.4146,544400.0
2008-10-10 14:05:00,16.85,17.35,16.85,17.32,933000.0,12.4072,12.7754,12.4072,12.7533,933000.0
2008-10-10 14:10:00,17.32,17.45,17.0,17.3,775600.0,12.7533,12.849,12.5177,12.7386,775600.0
2008-10-10 14:15:00,17.3,17.43,16.83,16.91,957200.0,12.7386,12.8343,12.3925,12.4514,957200.0
2008-10-10 14:20:00,16.9,17.13,16.7,16.75,668200.0,12.4441,12.6134,12.2968,12.3336,668200.0
2008-10-10 14:25:00,16.74,16.9,16.52,16.55,771400.0,12.3262,12.4441,12.1643,12.1863,771400.0
2008-10-10 14:30:00,16.56,16.99,16.53,16.58,754800.0,12.1937,12.5103,12.1716,12.2084,754800.0
2008-10-10 14:35:00,16.58,16.71,16.5,16.7,622200.0,12.2084,12.3042,12.1495,12.2968,622200.0
2008-10-10 14:40:00,16.7,16.75,16.5,16.56,573400.0,12.2968,12.3336,12.1495,12.1937,573400.0
2008-10-10 14:45:00,16.58,16.91,16.53,16.61,566400.0,12.2084,12.4514,12.1716,12.2305,566400.0
2008-10-10 14:50:00,16.6,16.74,16.35,16.36,711400.0,12.2232,12.3262,12.0391,12.0464,711400.0
2008-10-10 14:55:00,16.36,16.55,16.25,16.5,1042400.0,12.0464,12.1863,11.9654,12.1495,1042400.0
2008-10-10 15:00:00,16.5,16.84,16.34,16.54,1080200.0,12.1495,12.3999,12.0317,12.179,1080200.0
2008-10-10 15:05:00,16.54,17.06,16.39,16.85,912400.0,12.179,12.5619,12.0685,12.4072,912400.0
2008-10-10 15:10:00,16.85,17.5,16.77,17.41,970400.0,12.4072,12.8859,12.3483,12.8196,970400.0
2008-10-10 15:15:00,17.37,17.75,17.15,17.41,1409000.0,12.7901,13.0699,12.6281,12.8196,1409000.0
2008-10-10 15:20:00,17.43,17.96,17.4,17.95,1235600.0,12.8343,13.2246,12.8122,13.2172,1235600.0
2008-10-10 15:25:00,17.97,18.58,17.83,18.33,1333600.0,13.2319,13.6811,13.1289,13.497,1333600.0
2008-10-10 15:30:00,18.33,18.77,18.1,18.68,1213800.0,13.497,13.821,13.3277,13.7547,1213800.0
2008-10-10 15:35:00,18.68,19.36,18.66,18.9,1616200.0,13.7547,14.2554,13.74,13.9167,1616200.0
2008-10-10 15:40:00,18.9,18.93,18.0,18.7,1727200.0,13.9167,13.9388,13.254,13.7695,1727200.0
2008-10-10 15:45:00,18.68,18.72,18.29,18.47,1357000.0,13.7547,13.7842,13.4676,13.6001,1357000.0
2008-10-10 15:50:00,18.47,18.73,18.12,18.27,1174800.0,13.6001,13.7916,13.3424,13.4528,1174800.0
2008-10-10 15:55:00,18.14,18.6,18.05,18.45,1401400.0,13.3571,13.6958,13.2908,13.5854,1401400.0
2008-10-13 09:30:00,19.73,19.87,19.5,19.54,1532400.0,14.5279,14.631,14.3585,14.388,1532400.0
2008-10-13 09:35:00,19.52,19.61,19.29,19.4,1218400.0,14.3733,14.4395,14.2039,14.2849,1218400.0
2008-10-13 09:40:00,19.4,19.42,18.81,18.82,1330800.0,14.2849,14.2996,13.8505,13.8578,1330800.0
2008-10-13 09:45:00,18.82,19.07,18.73,18.85,1350600.0,13.8578,14.0419,13.7916,13.8799,1350600.0
2008-10-13 09:50:00,18.82,18.95,18.5,18.66,1486800.0,13.8578,13.9535,13.6222,13.74,1486800.0
2008-10-13 09:55:00,18.66,19.17,18.63,19.03,1162200.0,13.74,14.1155,13.7179,14.0125,1162200.0
2008-10-13 10:00:00,19.03,19.12,18.63,18.63,707800.0,14.0125,14.0787,13.7179,13.7179,707800.0
2008-10-13 10:05:00,18.63,18.68,18.39,18.54,1025000.0,13.7179,13.7547,13.5412,13.6517,1025000.0
2008-10-13 10:10:00,18.55,18.89,18.49,18.88,1182000.0,13.659,13.9094,13.6148,13.902,1182000.0
2008-10-13 10:15:00,18.86,19.0,18.8,18.86,757200.0,13.8873,13.9904,13.8431,13.8873,757200.0
2008-10-13 10:20:00,18.86,19.09,18.86,18.89,792800.0,13.8873,14.0566,13.8873,13.9094,792800.0
2008-10-13 10:25:00,18.88,19.4,18.84,19.34,755400.0,13.902,14.2849,13.8726,14.2407,755400.0
2008-10-13 10:30:00,19.34,19.36,19.04,19.04,634200.0,14.2407,14.2554,14.0198,14.0198,634200.0
2008-10-13 10:35:00,19.03,19.28,18.98,19.27,576800.0,14.0125,14.1965,13.9756,14.1892,576800.0
2008-10-13 10:40:00,19.26,19.32,19.1,19.26,620400.0,14.1818,14.226,14.064,14.1818,620400.0
2008-10-13 10:45:00,19.26,19.36,19.13,19.22,416600.0,14.1818,14.2554,14.0861,14.1524,416600.0
2008-10-13 10:50:00,19.2,19.48,19.13,19.43,456400.0,14.1376,14.3438,14.0861,14.307,456400.0
2008-10-13 10:55:00,19.43,19.59,19.38,19.52,610400.0,14.307,14.4248,14.2702,14.3733,610400.0
2008-10-13 11:00:00,19.52,19.69,19.39,19.63,536200.0,14.3733,14.4984,14.2775,14.4543,536200.0
2008-10-13 11:05:00,19.63,19.74,19.5,19.57,965000.0,14.4543,14.5353,14.3585,14.4101,965000.0
2008-10-13 11:10:00,19.57,19.61,19.51,19.57,505600.0,14.4101,14.4395,14.3659,14.4101,505600.0
2008-10-13 11:15:00,19.58,19.59,19.42,19.42,267800.0,14.4174,14.4248,14.2996,14.2996,267800.0
2008-10-13 11:20:00,19.43,19.54,19.37,19.48,475200.0,14.307,14.388,14.2628,14.3438,475200.0
2008-10-13 11:25:00,19.5,19.61,19.45,19.56,453800.0,14.3585,14.4395,14.3217,14.4027,453800.0
2008-10-13 11:30:00,19.57,19.68,19.53,19.64,394200.0,14.4101,14.4911,14.3806,14.4616,394200.0
2008-10-13 11:35:00,19.64,19.75,19.51,19.75,366400.0,14.4616,14.5426,14.3659,14.5426,366400.0
2008-10-13 11:40:00,19.75,19.81,19.61,19.66,457200.0,14.5426,14.5868,14.4395,14.4763,457200.0
2008-10-13 11:45:00,19.66,19.75,19.55,19.66,475600.0,14.4763,14.5426,14.3953,14.4763,475600.0
2008-10-13 11:50:00,19.67,19.69,19.35,19.35,356600.0,14.4837,14.4984,14.2481,14.2481,356600.0
2008-10-13 11:55:00,19.36,19.5,19.35,19.45,432200.0,14.2554,14.3585,14.2481,14.3217,432200.0
2008-10-13 12:00:00,19.46,19.52,19.31,19.47,372800.0,14.3291,14.3733,14.2186,14.3364,372800.0
2008-10-13 12:05:00,19.46,19.55,19.42,19.49,418200.0,14.3291,14.3953,14.2996,14.3512,418200.0
2008-10-13 12:10:00,19.49,19.73,19.42,19.73,443000.0,14.3512,14.5279,14.2996,14.5279,443000.0
2008-10-13 12:15:00,19.73,19.75,19.65,19.7,602800.0,14.5279,14.5426,14.469,14.5058,602800.0
2008-10-13 12:20:00,19.7,19.77,19.63,19.74,530600.0,14.5058,14.5573,14.4543,14.5353,530600.0
2008-10-13 12:25:00,19.75,20.08,19.75,20.06,605600.0,14.5426,14.7856,14.5426,14.7709,605600.0
2008-10-13 12:30:00,20.05,20.15,20.02,20.15,470200.0,14.7635,14.8372,14.7414,14.8372,470200.0
2008-10-13 12:35:00,20.14,20.18,20.06,20.13,261600.0,14.8298,14.8592,14.7709,14.8224,261600.0
2008-10-13 12:40:00,20.13,20.36,20.12,20.32,341000.0,14.8224,14.9918,14.8151,14.9623,341000.0
2008-10-13 12:45:00,20.33,20.38,20.24,20.32,406400.0,14.9697,15.0065,14.9034,14.9623,406400.0
2008-10-13 12:50:00,20.31,20.32,20.05,20.08,439800.0,14.955,14.9623,14.7635,14.7856,439800.0
2008-10-13 12:55:00,20.09,20.26,19.93,20.25,408400.0,14.793,14.9181,14.6752,14.9108,408400.0
2008-10-13 13:00:00,20.25,20.38,20.21,20.3,398200.0,14.9108,15.0065,14.8813,14.9476,398200.0
2008-10-13 13:05:00,20.3,20.39,20.17,20.34,436400.0,14.9476,15.0139,14.8519,14.9771,436400.0
2008-10-13 13:10:00,20.36,20.41,20.3,20.35,280800.0,14.9918,15.0286,14.9476,14.9844,280800.0
2008-10-13 13:15:00,20.35,20.4,20.24,20.25,258400.0,14.9844,15.0212,14.9034,14.9108,258400.0
2008-10-13 13:20:00,20.25,20.35,20.23,20.33,2492000.0,14.9108,14.9844,14.8961,14.9697,2492000.0
2008-10-13 13:25:00,20.32,20.35,20.27,20.34,215000.0,14.9623,14.9844,14.9255,14.9771,215000.0
2008-10-13 13:30:00,20.34,20.5,20.33,20.49,394800.0,14.9771,15.0949,14.9697,15.0875,394800.0
2008-10-13 13:35:00,20.49,20.57,20.45,20.45,401800.0,15.0875,15.1464,15.0581,15.0581,401800.0
2008-10-13 13:40:00,20.45,20.47,20.31,20.35,551400.0,15.0581,15.0728,14.955,14.9844,551400.0
2008-10-13 13:45:00,20.35,20.39,20.18,20.28,513000.0,14.9844,15.0139,14.8592,14.9329,513000.0
2008-10-13 13:50:00,20.28,20.3,20.18,20.26,336000.0,14.9329,14.9476,14.8592,14.9181,336000.0
2008-10-13 13:55:00,20.27,20.34,20.17,20.18,446600.0,14.9255,14.9771,14.8519,14.8592,446600.0
2008-10-13 14:00:00,20.18,20.3,20.16,20.22,406000.0,14.8592,14.9476,14.8445,14.8887,406000.0
2008-10-13 14:05:00,20.22,20.25,20.06,20.1,407600.0,14.8887,14.9108,14.7709,14.8003,407600.0
2008-10-13 14:10:00,20.09,20.23,20.09,20.11,391800.0,14.793,14.8961,14.793,14.8077,391800.0
2008-10-13 14:15:00,20.1,20.3,20.1,20.25,358600.0,14.8003,14.9476,14.8003,14.9108,358600.0
2008-10-13 14:20:00,20.24,20.3,20.18,20.27,442400.0,14.9034,14.9476,14.8592,14.9255,442400.0
2008-10-13 14:25:00,20.25,20.29,19.95,19.96,498800.0,14.9108,14.9402,14.6899,14.6972,498800.0
2008-10-13 14:30:00,19.97,20.11,19.96,20.09,371000.0,14.7046,14.8077,14.6972,14.793,371000.0
2008-10-13 14:35:00,20.09,20.34,20.08,20.26,472800.0,14.793,14.9771,14.7856,14.9181,472800.0
2008-10-13 14:40:00,20.27,20.42,20.22,20.39,460200.0,14.9255,15.036,14.8887,15.0139,460200.0
2008-10-13 14:45:00,20.4,20.55,20.36,20.49,566600.0,15.0212,15.1317,14.9918,15.0875,566600.0
2008-10-13 14:50:00,20.48,20.57,20.4,20.47,344400.0,15.0801,15.1464,15.0212,15.0728,344400.0
2008-10-13 14:55:00,20.47,20.75,20.43,20.73,443400.0,15.0728,15.279,15.0433,15.2642,443400.0
2008-10-13 15:00:00,20.73,20.9,20.71,20.88,713400.0,15.2642,15.3894,15.2495,15.3747,713400.0
2008-10-13 15:05:00,20.88,20.98,20.82,20.86,694600.0,15.3747,15.4483,15.3305,15.3599,694600.0
2008-10-13 15:10:00,20.86,20.91,20.66,20.86,712800.0,15.3599,15.3968,15.2127,15.3599,712800.0
2008-10-13 15:15:00,20.86,20.89,20.6,20.79,600800.0,15.3599,15.382,15.1685,15.3084,600800.0
2008-10-13 15:20:00,20.79,21.07,20.78,20.98,1174000.0,15.3084,15.5146,15.301,15.4483,1174000.0
2008-10-13 15:25:00,20.99,21.5,20.8,21.41,1761800.0,15.4557,15.8312,15.3158,15.7649,1761800.0
2008-10-13 15:30:00,21.41,21.74,21.3,21.7,1613000.0,15.7649,16.0079,15.6839,15.9785,1613000.0
2008-10-13 15:35:00,21.7,21.95,21.49,21.94,1433800.0,15.9785,16.1626,15.8238,16.1552,1433800.0
2008-10-13 15:40:00,21.94,22.2,21.57,21.66,1660400.0,16.1552,16.3466,15.8827,15.949,1660400.0
2008-10-13 15:45:00,21.66,21.89,21.65,21.85,885800.0,15.949,16.1184,15.9417,16.0889,885800.0
2008-10-13 15:50:00,21.85,22.07,21.67,21.92,1491800.0,16.0889,16.2509,15.9564,16.1405,1491800.0
2008-10-13 15:55:00,21.92,22.55,21.9,22.32,2130800.0,16.1405,16.6044,16.1257,16.435,2130800.0
2008-10-14 09:30:00,23.47,24.0,23.45,23.63,2457600.0,17.2818,17.672,17.2671,17.3996,2457600.0
2008-10-14 09:35:00,23.51,23.72,22.9,23.02,1618600.0,17.3112,17.4659,16.8621,16.9504,1618600.0
2008-10-14 09:40:00,23.03,23.16,22.45,22.56,1638400.0,16.9578,17.0535,16.5307,16.6117,1638400.0
2008-10-14 09:45:00,22.55,22.61,21.63,21.79,1469200.0,16.6044,16.6485,15.9269,16.0447,1469200.0
2008-10-14 09:50:00,21.78,22.25,21.65,21.84,1484000.0,16.0374,16.3835,15.9417,16.0816,1484000.0
2008-10-14 09:55:00,21.85,22.0,21.53,21.61,1265800.0,16.0889,16.1994,15.8533,15.9122,1265800.0
2008-10-14 10:00:00,21.58,21.97,21.5,21.91,1441000.0,15.8901,16.1773,15.8312,16.1331,1441000.0
2008-10-14 10:05:00,21.9,22.04,21.4,21.58,1002800.0,16.1257,16.2288,15.7576,15.8901,1002800.0
2008-10-14 10:10:00,21.56,21.9,21.37,21.37,929800.0,15.8754,16.1257,15.7355,15.7355,929800.0
2008-10-14 10:15:00,21.37,21.93,21.27,21.8,684600.0,15.7355,16.1478,15.6618,16.0521,684600.0
2008-10-14 10:20:00,21.77,22.13,21.7,21.84,1015600.0,16.03,16.2951,15.9785,16.0816,1015600.0
2008-10-14 10:25:00,21.82,22.07,21.65,21.99,620200.0,16.0668,16.2509,15.9417,16.192,620200.0
2008-10-14 10:30:00,22.0,22.08,21.88,22.0,768200.0,16.1994,16.2583,16.111,16.1994,768200.0
2008-10-14 10:35:00,22.0,22.04,21.43,21.5,782000.0,16.1994,16.2288,15.7797,15.8312,782000.0
2008-10-14 10:40:00,21.49,21.6,21.27,21.35,776000.0,15.8238,15.9048,15.6618,15.7208,776000.0
2008-10-14 10:45:00,21.36,21.69,21.34,21.6,776800.0,15.7281,15.9711,15.7134,15.9048,776800.0
2008-10-14 10:50:00,21.61,21.75,21.53,21.68,501800.0,15.9122,16.0153,15.8533,15.9637,501800.0
2008-10-14 10:55:00,21.69,21.86,21.64,21.8,347400.0,15.9711,16.0963,15.9343,16.0521,347400.0
2008-10-14 11:00:00,21.8,21.8,21.49,21.5,536600.0,16.0521,16.0521,15.8238,15.8312,536600.0
2008-10-14 11:05:00,21.48,21.67,21.35,21.52,385000.0,15.8165,15.9564,15.7208,15.8459,385000.0
2008-10-14 11:10:00,21.5,21.63,21.14,21.29,518200.0,15.8312,15.9269,15.5661,15.6766,518200.0
2008-10-14 11:15:00,21.29,21.49,21.24,21.36,458800.0,15.6766,15.8238,15.6398,15.7281,458800.0
2008-10-14 11:20:00,21.36,21.36,21.07,21.36,447200.0,15.7281,15.7281,15.5146,15.7281,447200.0
2008-10-14 11:25:00,21.35,21.8,21.25,21.65,1122600.0,15.7208,16.0521,15.6471,15.9417,1122600.0
2008-10-14 11:30:00,21.65,21.8,21.59,21.63,515000.0,15.9417,16.0521,15.8975,15.9269,515000.0
2008-10-14 11:35:00,21.63,21.75,21.48,21.69,543400.0,15.9269,16.0153,15.8165,15.9711,543400.0
2008-10-14 11:40:00,21.69,22.0,21.66,21.9,542600.0,15.9711,16.1994,15.949,16.1257,542600.0
2008-10-14 11:45:00,21.9,22.38,21.89,22.29,879800.0,16.1257,16.4792,16.1184,16.4129,879800.0
2008-10-14 11:50:00,22.29,22.29,21.92,21.96,488600.0,16.4129,16.4129,16.1405,16.1699,488600.0
2008-10-14 11:55:00,21.93,22.05,21.9,21.93,275400.0,16.1478,16.2362,16.1257,16.1478,275400.0
2008-10-14 12:00:00,21.93,21.94,21.72,21.81,458400.0,16.1478,16.1552,15.9932,16.0595,458400.0
2008-10-14 12:05:00,21.8,22.13,21.75,22.03,463200.0,16.0521,16.2951,16.0153,16.2215,463200.0
2008-10-14 12:10:00,22.02,22.25,21.99,22.08,281800.0,16.2141,16.3835,16.192,16.2583,281800.0
2008-10-14 12:15:00,22.07,22.18,22.03,22.11,188800.0,16.2509,16.3319,16.2215,16.2804,188800.0
2008-10-14 12:20:00,22.11,22.15,22.0,22.02,182000.0,16.2804,16.3098,16.1994,16.2141,182000.0
2008-10-14 12:25:00,22.01,22.22,21.97,22.21,231200.0,16.2067,16.3614,16.1773,16.354,231200.0
2008-10-14 12:30:00,22.2,22.25,22.07,22.22,388000.0,16.3466,16.3835,16.2509,16.3614,388000.0
2008-10-14 12:35:00,22.22,22.52,22.21,22.46,590800.0,16.3614,16.5823,16.354,16.5381,590800.0
2008-10-14 12:40:00,22.46,22.53,22.29,22.31,345200.0,16.5381,16.5896,16.4129,16.4276,345200.0
2008-10-14 12:45:00,22.3,22.45,22.23,22.39,356400.0,16.4203,16.5307,16.3687,16.4865,356400.0
2008-10-14 12:50:00,22.39,22.48,22.13,22.14,288000.0,16.4865,16.5528,16.2951,16.3025,288000.0
2008-10-14 12:55:00,22.14,22.23,21.91,21.91,379800.0,16.3025,16.3687,16.1331,16.1331,379800.0
2008-10-14 13:00:00,21.91,22.05,21.85,21.98,351600.0,16.1331,16.2362,16.0889,16.1846,351600.0
2008-10-14 13:05:00,21.98,22.19,21.98,22.11,280800.0,16.1846,16.3393,16.1846,16.2804,280800.0
2008-10-14 13:10:00,22.11,22.14,21.93,22.08,285800.0,16.2804,16.3025,16.1478,16.2583,285800.0
2008-10-14 13:15:00,22.09,22.11,21.89,21.99,289200.0,16.2656,16.2804,16.1184,16.192,289200.0
2008-10-14 13:20:00,22.0,22.05,21.85,21.85,176400.0,16.1994,16.2362,16.0889,16.0889,176400.0
2008-10-14 13:25:00,21.85,21.97,21.76,21.91,178200.0,16.0889,16.1773,16.0226,16.1331,178200.0
2008-10-14 13:30:00,21.9,22.08,21.79,22.0,279000.0,16.1257,16.2583,16.0447,16.1994,279000.0
2008-10-14 13:35:00,21.99,22.06,21.78,21.78,152600.0,16.192,16.2436,16.0374,16.0374,152600.0
2008-10-14 13:40:00,21.78,21.86,21.68,21.84,272200.0,16.0374,16.0963,15.9637,16.0816,272200.0
2008-10-14 13:45:00,21.85,22.04,21.83,21.9,261800.0,16.0889,16.2288,16.0742,16.1257,261800.0
2008-10-14 13:50:00,21.9,21.97,21.71,21.71,238200.0,16.1257,16.1773,15.9858,15.9858,238200.0
2008-10-14 13:55:00,21.7,21.72,21.55,21.63,237600.0,15.9785,15.9932,15.868,15.9269,237600.0
2008-10-14 14:00:00,21.64,21.78,21.55,21.56,251600.0,15.9343,16.0374,15.868,15.8754,251600.0
2008-10-14 14:05:00,21.57,21.59,21.31,21.36,300200.0,15.8827,15.8975,15.6913,15.7281,300200.0
2008-10-14 14:10:00,21.36,21.41,21.11,21.23,453400.0,15.7281,15.7649,15.544,15.6324,453400.0
2008-10-14 14:15:00,21.23,21.39,20.76,20.87,645600.0,15.6324,15.7502,15.2863,15.3673,645600.0
2008-10-14 14:20:00,20.86,21.0,20.76,20.84,457800.0,15.3599,15.463,15.2863,15.3452,457800.0
2008-10-14 14:25:00,20.86,21.13,20.77,21.1,456200.0,15.3599,15.5588,15.2937,15.5367,456200.0
2008-10-14 14:30:00,21.11,21.23,20.78,20.8,358400.0,15.544,15.6324,15.301,15.3158,358400.0
2008-10-14 14:35:00,20.8,20.93,20.77,20.87,325000.0,15.3158,15.4115,15.2937,15.3673,325000.0
2008-10-14 14:40:00,20.86,20.93,20.58,20.67,451200.0,15.3599,15.4115,15.1538,15.22,451200.0
2008-10-14 14:45:00,20.65,20.65,20.28,20.29,461600.0,15.2053,15.2053,14.9329,14.9402,461600.0
2008-10-14 14:50:00,20.29,20.58,20.18,20.52,628600.0,14.9402,15.1538,14.8592,15.1096,628600.0
2008-10-14 14:55:00,20.53,20.58,20.31,20.48,415800.0,15.117,15.1538,14.955,15.0801,415800.0
2008-10-14 15:00:00,20.48,20.85,20.39,20.76,515600.0,15.0801,15.3526,15.0139,15.2863,515600.0
2008-10-14 15:05:00,20.75,20.88,20.65,20.85,532000.0,15.279,15.3747,15.2053,15.3526,532000.0
2008-10-14 15:10:00,20.84,21.15,20.83,20.96,622000.0,15.3452,15.5735,15.3379,15.4336,622000.0
2008-10-14 15:15:00,20.99,20.99,20.48,20.55,566600.0,15.4557,15.4557,15.0801,15.1317,566600.0
2008-10-14 15:20:00,20.56,21.0,20.43,20.45,660200.0,15.139,15.463,15.0433,15.0581,660200.0
2008-10-14 15:25:00,20.43,20.88,20.4,20.87,538000.0,15.0433,15.3747,15.0212,15.3673,538000.0
2008-10-14 15:30:00,20.87,21.13,20.77,21.01,857400.0,15.3673,15.5588,15.2937,15.4704,857400.0
2008-10-14 15:35:00,21.0,21.14,20.41,20.52,786200.0,15.463,15.5661,15.0286,15.1096,786200.0
2008-10-14 15:40:00,20.51,20.96,20.5,20.95,593600.0,15.1022,15.4336,15.0949,15.4262,593600.0
2008-10-14 15:45:00,20.97,21.15,20.78,20.85,597400.0,15.4409,15.5735,15.301,15.3526,597400.0
2008-10-14 15:50:00,20.86,20.86,20.51,20.53,671800.0,15.3599,15.3599,15.1022,15.117,671800.0
2008-10-14 15:55:00,20.52,20.57,20.41,20.53,868400.0,15.1096,15.1464,15.0286,15.117,868400.0
2008-10-15 09:30:00,19.08,19.13,18.6,18.9,1541200.0,14.0493,14.0861,13.6958,13.9167,1541200.0
2008-10-15 09:35:00,18.91,19.04,18.53,18.53,1314200.0,13.9241,14.0198,13.6443,13.6443,1314200.0
2008-10-15 09:40:00,18.53,18.88,18.39,18.74,1490600.0,13.6443,13.902,13.5412,13.7989,1490600.0
2008-10-15 09:45:00,18.74,18.79,18.48,18.52,932800.0,13.7989,13.8357,13.6075,13.6369,932800.0
2008-10-15 09:50:00,18.52,18.63,18.34,18.59,996000.0,13.6369,13.7179,13.5044,13.6885,996000.0
2008-10-15 09:55:00,18.59,19.06,18.57,19.05,1210800.0,13.6885,14.0345,13.6737,14.0272,1210800.0
2008-10-15 10:00:00,19.03,19.04,18.67,18.73,892000.0,14.0125,14.0198,13.7474,13.7916,892000.0
2008-10-15 10:05:00,18.72,18.75,18.4,18.49,635400.0,13.7842,13.8063,13.5486,13.6148,635400.0
2008-10-15 10:10:00,18.48,18.56,18.4,18.48,743000.0,13.6075,13.6664,13.5486,13.6075,743000.0
2008-10-15 10:15:00,18.48,18.49,18.25,18.29,845000.0,13.6075,13.6148,13.4381,13.4676,845000.0
2008-10-15 10:20:00,18.3,18.49,18.28,18.31,589200.0,13.4749,13.6148,13.4602,13.4823,589200.0
2008-10-15 10:25:00,18.32,18.41,18.18,18.29,692400.0,13.4897,13.5559,13.3866,13.4676,692400.0
2008-10-15 10:30:00,18.28,18.53,18.25,18.5,577600.0,13.4602,13.6443,13.4381,13.6222,577600.0
2008-10-15 10:35:00,18.49,18.85,18.4,18.49,1519600.0,13.6148,13.8799,13.5486,13.6148,1519600.0
2008-10-15 10:40:00,18.49,18.58,18.03,18.05,886200.0,13.6148,13.6811,13.2761,13.2908,886200.0
2008-10-15 10:45:00,18.05,18.1,17.7,17.9,1504800.0,13.2908,13.3277,13.0331,13.1804,1504800.0
2008-10-15 10:50:00,17.9,18.0,17.69,17.77,1526000.0,13.1804,13.254,13.0258,13.0847,1526000.0
2008-10-15 10:55:00,17.77,17.85,17.35,17.36,1761200.0,13.0847,13.1436,12.7754,12.7828,1761200.0
2008-10-15 11:00:00,17.37,17.59,17.31,17.52,1294000.0,12.7901,12.9521,12.746,12.9006,1294000.0
2008-10-15 11:05:00,17.5,17.67,17.38,17.64,1029200.0,12.8859,13.011,12.7975,12.9889,1029200.0
2008-10-15 11:10:00,17.65,17.7,17.5,17.57,763600.0,12.9963,13.0331,12.8859,12.9374,763600.0
2008-10-15 11:15:00,17.57,17.79,17.55,17.64,907200.0,12.9374,13.0994,12.9227,12.9889,907200.0
2008-10-15 11:20:00,17.64,17.87,17.57,17.59,747200.0,12.9889,13.1583,12.9374,12.9521,747200.0
2008-10-15 11:25:00,17.59,17.8,17.56,17.71,437800.0,12.9521,13.1068,12.93,13.0405,437800.0
2008-10-15 11:30:00,17.72,17.9,17.7,17.8,420600.0,13.0479,13.1804,13.0331,13.1068,420600.0
2008-10-15 11:35:00,17.78,18.0,17.73,17.96,411000.0,13.092,13.254,13.0552,13.2246,411000.0
2008-10-15 11:40:00,17.96,18.06,17.92,17.99,420000.0,13.2246,13.2982,13.1951,13.2467,420000.0
2008-10-15 11:45:00,18.0,18.0,17.81,17.9,371000.0,13.254,13.254,13.1141,13.1804,371000.0
2008-10-15 11:50:00,17.9,17.96,17.71,17.96,458000.0,13.1804,13.2246,13.0405,13.2246,458000.0
2008-10-15 11:55:00,17.95,18.06,17.93,17.96,385800.0,13.2172,13.2982,13.2025,13.2246,385800.0
2008-10-15 12:00:00,17.96,18.22,17.93,18.16,946200.0,13.2246,13.416,13.2025,13.3718,946200.0
2008-10-15 12:05:00,18.16,18.19,17.96,18.01,376200.0,13.3718,13.3939,13.2246,13.2614,376200.0
2008-10-15 12:10:00,18.01,18.1,17.93,18.07,253600.0,13.2614,13.3277,13.2025,13.3056,253600.0
2008-10-15 12:15:00,18.06,18.11,17.89,17.89,514000.0,13.2982,13.335,13.173,13.173,514000.0
2008-10-15 12:20:00,17.89,17.9,17.65,17.68,728400.0,13.173,13.1804,12.9963,13.0184,728400.0
2008-10-15 12:25:00,17.69,17.83,17.66,17.69,623600.0,13.0258,13.1289,13.0037,13.0258,623600.0
2008-10-15 12:30:00,17.67,17.9,17.67,17.75,312200.0,13.011,13.1804,13.011,13.0699,312200.0
2008-10-15 12:35:00,17.75,17.9,17.73,17.83,354200.0,13.0699,13.1804,13.0552,13.1289,354200.0
2008-10-15 12:40:00,17.8,18.0,17.77,17.77,362800.0,13.1068,13.254,13.0847,13.0847,362800.0
2008-10-15 12:45:00,17.77,17.87,17.75,17.78,251800.0,13.0847,13.1583,13.0699,13.092,251800.0
2008-10-15 12:50:00,17.79,17.95,17.75,17.93,343400.0,13.0994,13.2172,13.0699,13.2025,343400.0
2008-10-15 12:55:00,17.93,17.98,17.78,17.8,365200.0,13.2025,13.2393,13.092,13.1068,365200.0
2008-10-15 13:00:00,17.79,17.84,17.74,17.75,381200.0,13.0994,13.1362,13.0626,13.0699,381200.0
2008-10-15 13:05:00,17.75,17.79,17.63,17.77,409200.0,13.0699,13.0994,12.9816,13.0847,409200.0
2008-10-15 13:10:00,17.77,17.8,17.59,17.59,371600.0,13.0847,13.1068,12.9521,12.9521,371600.0
2008-10-15 13:15:00,17.59,17.66,17.57,17.61,399400.0,12.9521,13.0037,12.9374,12.9669,399400.0
2008-10-15 13:20:00,17.61,17.7,17.55,17.57,402800.0,12.9669,13.0331,12.9227,12.9374,402800.0
2008-10-15 13:25:00,17.57,17.66,17.53,17.61,305600.0,12.9374,13.0037,12.908,12.9669,305600.0
2008-10-15 13:30:00,17.63,17.66,17.5,17.52,438000.0,12.9816,13.0037,12.8859,12.9006,438000.0
2008-10-15 13:35:00,17.52,17.52,17.36,17.45,970200.0,12.9006,12.9006,12.7828,12.849,970200.0
2008-10-15 13:40:00,17.45,17.61,17.35,17.6,379200.0,12.849,12.9669,12.7754,12.9595,379200.0
2008-10-15 13:45:00,17.59,17.67,17.5,17.61,217000.0,12.9521,13.011,12.8859,12.9669,217000.0
2008-10-15 13:50:00,17.62,17.62,17.5,17.5,325400.0,12.9742,12.9742,12.8859,12.8859,325400.0
2008-10-15 13:55:00,17.5,17.52,17.34,17.39,534400.0,12.8859,12.9006,12.768,12.8049,534400.0
2008-10-15 14:00:00,17.4,17.47,17.33,17.36,708600.0,12.8122,12.8638,12.7607,12.7828,708600.0
2008-10-15 14:05:00,17.35,17.43,17.33,17.35,418400.0,12.7754,12.8343,12.7607,12.7754,418400.0
2008-10-15 14:10:00,17.35,17.46,17.31,17.34,467000.0,12.7754,12.8564,12.746,12.768,467000.0
2008-10-15 14:15:00,17.34,17.38,17.21,17.23,443000.0,12.768,12.7975,12.6723,12.6871,443000.0
2008-10-15 14:20:00,17.24,17.57,17.19,17.57,521800.0,12.6944,12.9374,12.6576,12.9374,521800.0
2008-10-15 14:25:00,17.57,17.74,17.55,17.68,428800.0,12.9374,13.0626,12.9227,13.0184,428800.0
2008-10-15 14:30:00,17.69,17.74,17.55,17.61,469800.0,13.0258,13.0626,12.9227,12.9669,469800.0
2008-10-15 14:35:00,17.61,17.62,17.33,17.38,402800.0,12.9669,12.9742,12.7607,12.7975,402800.0
2008-10-15 14:40:00,17.38,17.77,17.38,17.72,456000.0,12.7975,13.0847,12.7975,13.0479,456000.0
2008-10-15 14:45:00,17.72,17.76,17.59,17.69,525200.0,13.0479,13.0773,12.9521,13.0258,525200.0
2008-10-15 14:50:00,17.69,17.73,17.54,17.56,325000.0,13.0258,13.0552,12.9153,12.93,325000.0
2008-10-15 14:55:00,17.56,17.65,17.31,17.34,441600.0,12.93,12.9963,12.746,12.768,441600.0
2008-10-15 15:00:00,17.34,17.56,17.22,17.54,549600.0,12.768,12.93,12.6797,12.9153,549600.0
2008-10-15 15:05:00,17.53,17.75,17.43,17.75,740800.0,12.908,13.0699,12.8343,13.0699,740800.0
2008-10-15 15:10:00,17.74,17.74,17.53,17.53,779200.0,13.0626,13.0626,12.908,12.908,779200.0
2008-10-15 15:15:00,17.53,17.61,17.38,17.51,866400.0,12.908,12.9669,12.7975,12.8932,866400.0
2008-10-15 15:20:00,17.5,17.66,17.46,17.6,879600.0,12.8859,13.0037,12.8564,12.9595,879600.0
2008-10-15 15:25:00,17.58,17.63,17.45,17.5,2445600.0,12.9448,12.9816,12.849,12.8859,2445600.0
2008-10-15 15:30:00,17.5,17.54,17.2,17.25,1121400.0,12.8859,12.9153,12.665,12.7018,1121400.0
2008-10-15 15:35:00,17.23,17.32,17.01,17.06,722200.0,12.6871,12.7533,12.5251,12.5619,722200.0
2008-10-15 15:40:00,17.06,17.17,17.0,17.05,1092600.0,12.5619,12.6429,12.5177,12.5545,1092600.0
2008-10-15 15:45:00,17.04,17.05,16.75,16.76,1237000.0,12.5471,12.5545,12.3336,12.341,1237000.0
2008-10-15 15:50:00,16.78,16.83,16.65,16.66,1090200.0,12.3557,12.3925,12.26,12.2673,1090200.0
2008-10-15 15:55:00,16.66,16.67,16.5,16.59,1494600.0,12.2673,12.2747,12.1495,12.2158,1494600.0
2008-10-16 09:30:00,17.19,17.37,16.38,16.48,1481400.0,12.6576,12.7901,12.0612,12.1348,1481400.0
2008-10-16 09:35:00,16.5,17.31,16.45,17.18,1184200.0,12.1495,12.746,12.1127,12.6502,1184200.0
2008-10-16 09:40:00,17.18,17.45,16.84,17.06,1157800.0,12.6502,12.849,12.3999,12.5619,1157800.0
2008-10-16 09:45:00,17.05,17.5,16.99,17.3,1044000.0,12.5545,12.8859,12.5103,12.7386,1044000.0
2008-10-16 09:50:00,17.3,17.65,17.18,17.39,1296400.0,12.7386,12.9963,12.6502,12.8049,1296400.0
2008-10-16 09:55:00,17.38,17.4,16.88,17.1,893400.0,12.7975,12.8122,12.4293,12.5913,893400.0
2008-10-16 10:00:00,17.11,17.11,16.64,16.68,931200.0,12.5987,12.5987,12.2526,12.2821,931200.0
2008-10-16 10:05:00,16.68,16.8,16.38,16.48,1032600.0,12.2821,12.3704,12.0612,12.1348,1032600.0
2008-10-16 10:10:00,16.48,16.55,15.88,16.05,1533800.0,12.1348,12.1863,11.693,11.8182,1533800.0
2008-10-16 10:15:00,16.05,16.32,15.93,16.04,1066200.0,11.8182,12.017,11.7298,11.8108,1066200.0
2008-10-16 10:20:00,16.03,16.39,16.0,16.11,1136600.0,11.8035,12.0685,11.7814,11.8624,1136600.0
2008-10-16 10:25:00,16.11,16.3,16.03,16.09,956200.0,11.8624,12.0023,11.8035,11.8476,956200.0
2008-10-16 10:30:00,16.07,16.12,15.86,15.98,894200.0,11.8329,11.8697,11.6783,11.7666,894200.0
2008-10-16 10:35:00,15.99,16.15,15.88,16.08,1244400.0,11.774,11.8918,11.693,11.8403,1244400.0
2008-10-16 10:40:00,16.07,16.38,16.0,16.3,1028400.0,11.8329,12.0612,11.7814,12.0023,1028400.0
2008-10-16 10:45:00,16.3,16.45,16.0,16.35,872000.0,12.0023,12.1127,11.7814,12.0391,872000.0
2008-10-16 10:50:00,16.36,16.48,15.92,15.94,959800.0,12.0464,12.1348,11.7225,11.7372,959800.0
2008-10-16 10:55:00,15.94,16.04,15.78,15.81,735200.0,11.7372,11.8108,11.6194,11.6415,735200.0
2008-10-16 11:00:00,15.83,15.84,15.55,15.7,882000.0,11.6562,11.6635,11.45,11.5605,882000.0
2008-10-16 11:05:00,15.71,15.79,15.31,15.34,1172400.0,11.5678,11.6267,11.2733,11.2954,1172400.0
2008-10-16 11:10:00,15.33,15.47,15.13,15.3,1105600.0,11.288,11.3911,11.1407,11.2659,1105600.0
2008-10-16 11:15:00,15.3,15.39,15.02,15.12,1141800.0,11.2659,11.3322,11.0598,11.1334,1141800.0
2008-10-16 11:20:00,15.11,15.47,15.1,15.47,798800.0,11.126,11.3911,11.1187,11.3911,798800.0
2008-10-16 11:25:00,15.47,15.57,15.25,15.29,1353200.0,11.3911,11.4647,11.2291,11.2586,1353200.0
2008-10-16 11:30:00,15.29,15.66,15.26,15.54,820000.0,11.2586,11.531,11.2365,11.4426,820000.0
2008-10-16 11:35:00,15.56,15.92,15.51,15.68,1018000.0,11.4574,11.7225,11.4206,11.5457,1018000.0
2008-10-16 11:40:00,15.69,15.8,15.45,15.72,1074400.0,11.5531,11.6341,11.3764,11.5752,1074400.0
2008-10-16 11:45:00,15.71,15.95,15.67,15.77,843200.0,11.5678,11.7445,11.5384,11.612,843200.0
2008-10-16 11:50:00,15.78,16.0,15.63,15.99,1054600.0,11.6194,11.7814,11.5089,11.774,1054600.0
2008-10-16 11:55:00,15.99,16.04,15.76,15.76,805600.0,11.774,11.8108,11.6046,11.6046,805600.0
2008-10-16 12:00:00,15.76,15.76,15.54,15.61,498000.0,11.6046,11.6046,11.4426,11.4942,498000.0
2008-10-16 12:05:00,15.61,15.7,15.33,15.6,789000.0,11.4942,11.5605,11.288,11.4868,789000.0
2008-10-16 12:10:00,15.6,16.05,15.59,16.05,1192000.0,11.4868,11.8182,11.4795,11.8182,1192000.0
2008-10-16 12:15:00,16.04,16.21,15.7,15.82,699200.0,11.8108,11.936,11.5605,11.6488,699200.0
2008-10-16 12:20:00,15.82,16.19,15.8,16.1,1090200.0,11.6488,11.9213,11.6341,11.855,1090200.0
2008-10-16 12:25:00,16.09,16.13,15.51,15.52,1008200.0,11.8476,11.8771,11.4206,11.4279,1008200.0
2008-10-16 12:30:00,15.52,15.8,15.5,15.55,1040000.0,11.4279,11.6341,11.4132,11.45,1040000.0
2008-10-16 12:35:00,15.56,15.79,15.53,15.72,856200.0,11.4574,11.6267,11.4353,11.5752,856200.0
2008-10-16 12:40:00,15.73,15.78,15.35,15.42,657800.0,11.5825,11.6194,11.3027,11.3543,657800.0
2008-10-16 12:45:00,15.42,15.65,15.36,15.57,762200.0,11.3543,11.5236,11.3101,11.4647,762200.0
2008-10-16 12:50:00,15.58,15.63,15.4,15.63,616800.0,11.4721,11.5089,11.3396,11.5089,616800.0
2008-10-16 12:55:00,15.63,15.7,15.4,15.45,478000.0,11.5089,11.5605,11.3396,11.3764,478000.0
2008-10-16 13:00:00,15.45,15.65,15.35,15.57,719800.0,11.3764,11.5236,11.3027,11.4647,719800.0
2008-10-16 13:05:00,15.55,15.63,15.41,15.47,442200.0,11.45,11.5089,11.3469,11.3911,442200.0
2008-10-16 13:10:00,15.46,15.6,15.38,15.54,639400.0,11.3837,11.4868,11.3248,11.4426,639400.0
2008-10-16 13:15:00,15.5,15.72,15.5,15.6,426200.0,11.4132,11.5752,11.4132,11.4868,426200.0
2008-10-16 13:20:00,15.61,15.77,15.58,15.7,566200.0,11.4942,11.612,11.4721,11.5605,566200.0
2008-10-16 13:25:00,15.69,15.76,15.5,15.51,638000.0,11.5531,11.6046,11.4132,11.4206,638000.0
2008-10-16 13:30:00,15.51,15.74,15.49,15.59,613000.0,11.4206,11.5899,11.4058,11.4795,613000.0
2008-10-16 13:35:00,15.6,15.65,15.28,15.32,561600.0,11.4868,11.5236,11.2512,11.2807,561600.0
2008-10-16 13:40:00,15.31,15.43,15.25,15.34,467800.0,11.2733,11.3616,11.2291,11.2954,467800.0
2008-10-16 13:45:00,15.35,15.44,15.27,15.35,393800.0,11.3027,11.369,11.2438,11.3027,393800.0
2008-10-16 13:50:00,15.35,15.59,15.3,15.54,460200.0,11.3027,11.4795,11.2659,11.4426,460200.0
2008-10-16 13:55:00,15.55,15.87,15.53,15.7,859800.0,11.45,11.6856,11.4353,11.5605,859800.0
2008-10-16 14:00:00,15.7,15.8,15.55,15.57,384400.0,11.5605,11.6341,11.45,11.4647,384400.0
2008-10-16 14:05:00,15.56,15.58,15.43,15.5,482400.0,11.4574,11.4721,11.3616,11.4132,482400.0
2008-10-16 14:10:00,15.43,15.58,15.31,15.37,390400.0,11.3616,11.4721,11.2733,11.3175,390400.0
2008-10-16 14:15:00,15.37,15.42,15.28,15.33,613400.0,11.3175,11.3543,11.2512,11.288,613400.0
2008-10-16 14:20:00,15.33,15.38,15.17,15.2,547800.0,11.288,11.3248,11.1702,11.1923,547800.0
2008-10-16 14:25:00,15.2,15.22,15.03,15.16,854800.0,11.1923,11.207,11.0671,11.1628,854800.0
2008-10-16 14:30:00,15.14,15.29,15.1,15.27,399800.0,11.1481,11.2586,11.1187,11.2438,399800.0
2008-10-16 14:35:00,15.26,15.4,15.19,15.4,506000.0,11.2365,11.3396,11.1849,11.3396,506000.0
2008-10-16 14:40:00,15.41,15.5,15.31,15.44,604600.0,11.3469,11.4132,11.2733,11.369,604600.0
2008-10-16 14:45:00,15.43,15.94,15.4,15.93,676000.0,11.3616,11.7372,11.3396,11.7298,676000.0
2008-10-16 14:50:00,15.9,15.97,15.75,15.81,642200.0,11.7077,11.7593,11.5973,11.6415,642200.0
2008-10-16 14:55:00,15.81,16.05,15.59,15.69,776400.0,11.6415,11.8182,11.4795,11.5531,776400.0
2008-10-16 15:00:00,15.69,16.17,15.6,16.06,923400.0,11.5531,11.9065,11.4868,11.8255,923400.0
2008-10-16 15:05:00,16.08,16.39,15.99,16.37,887600.0,11.8403,12.0685,11.774,12.0538,887600.0
2008-10-16 15:10:00,16.36,16.5,16.22,16.49,1310000.0,12.0464,12.1495,11.9434,12.1422,1310000.0
2008-10-16 15:15:00,16.48,16.68,16.4,16.46,1345800.0,12.1348,12.2821,12.0759,12.1201,1345800.0
2008-10-16 15:20:00,16.46,16.5,16.2,16.23,950800.0,12.1201,12.1495,11.9286,11.9507,950800.0
2008-10-16 15:25:00,16.23,16.29,16.14,16.23,846400.0,11.9507,11.9949,11.8844,11.9507,846400.0
2008-10-16 15:30:00,16.23,16.86,16.23,16.36,1436400.0,11.9507,12.4146,11.9507,12.0464,1436400.0
2008-10-16 15:35:00,16.36,17.05,16.15,16.49,902400.0,12.0464,12.5545,11.8918,12.1422,902400.0
2008-10-16 15:40:00,16.5,16.77,16.5,16.74,735200.0,12.1495,12.3483,12.1495,12.3262,735200.0
2008-10-16 15:45:00,16.74,16.91,16.71,16.86,1028600.0,12.3262,12.4514,12.3042,12.4146,1028600.0
2008-10-16 15:50:00,16.86,16.91,16.59,16.64,1215400.0,12.4146,12.4514,12.2158,12.2526,1215400.0
2008-10-16 15:55:00,16.66,16.79,16.58,16.67,1361000.0,12.2673,12.3631,12.2084,12.2747,1361000.0
2008-10-17 09:30:00,15.83,16.09,15.45,15.9,1440000.0,11.6562,11.8476,11.3764,11.7077,1440000.0
2008-10-17 09:35:00,15.92,16.06,15.72,15.91,669200.0,11.7225,11.8255,11.5752,11.7151,669200.0
2008-10-17 09:40:00,15.9,16.37,15.9,16.29,860400.0,11.7077,12.0538,11.7077,11.9949,860400.0
2008-10-17 09:45:00,16.29,16.42,16.09,16.11,1020400.0,11.9949,12.0906,11.8476,11.8624,1020400.0
2008-10-17 09:50:00,16.11,16.58,16.11,16.45,876800.0,11.8624,12.2084,11.8624,12.1127,876800.0
2008-10-17 09:55:00,16.44,16.68,16.2,16.66,678200.0,12.1053,12.2821,11.9286,12.2673,678200.0
2008-10-17 10:00:00,16.64,16.93,16.6,16.9,1194200.0,12.2526,12.4662,12.2232,12.4441,1194200.0
2008-10-17 10:05:00,16.9,16.96,16.6,16.65,790600.0,12.4441,12.4882,12.2232,12.26,790600.0
2008-10-17 10:10:00,16.64,16.72,16.32,16.4,590400.0,12.2526,12.3115,12.017,12.0759,590400.0
2008-10-17 10:15:00,16.39,16.75,16.33,16.67,509800.0,12.0685,12.3336,12.0244,12.2747,509800.0
2008-10-17 10:20:00,16.66,16.82,16.53,16.71,570400.0,12.2673,12.3852,12.1716,12.3042,570400.0
2008-10-17 10:25:00,16.71,16.99,16.61,16.9,737800.0,12.3042,12.5103,12.2305,12.4441,737800.0
2008-10-17 10:30:00,16.9,16.9,16.5,16.5,710600.0,12.4441,12.4441,12.1495,12.1495,710600.0
2008-10-17 10:35:00,16.5,16.81,16.49,16.75,412400.0,12.1495,12.3778,12.1422,12.3336,412400.0
2008-10-17 10:40:00,16.74,17.08,16.63,17.06,601600.0,12.3262,12.5766,12.2453,12.5619,601600.0
2008-10-17 10:45:00,17.06,17.55,17.04,17.53,1054800.0,12.5619,12.9227,12.5471,12.908,1054800.0
2008-10-17 10:50:00,17.53,17.53,17.06,17.2,608200.0,12.908,12.908,12.5619,12.665,608200.0
2008-10-17 10:55:00,17.21,17.25,16.97,17.23,602800.0,12.6723,12.7018,12.4956,12.6871,602800.0
2008-10-17 11:00:00,17.23,17.49,17.2,17.47,539400.0,12.6871,12.8785,12.665,12.8638,539400.0
2008-10-17 11:05:00,17.47,17.72,17.46,17.51,1117200.0,12.8638,13.0479,12.8564,12.8932,1117200.0
2008-10-17 11:10:00,17.51,17.51,17.22,17.41,616000.0,12.8932,12.8932,12.6797,12.8196,616000.0
2008-10-17 11:15:00,17.4,17.41,17.11,17.18,614800.0,12.8122,12.8196,12.5987,12.6502,614800.0
2008-10-17 11:20:00,17.17,17.25,16.93,16.99,893600.0,12.6429,12.7018,12.4662,12.5103,893600.0
2008-10-17 11:25:00,16.99,17.0,16.75,16.86,709800.0,12.5103,12.5177,12.3336,12.4146,709800.0
2008-10-17 11:30:00,16.86,17.1,16.82,17.06,347000.0,12.4146,12.5913,12.3852,12.5619,347000.0
2008-10-17 11:35:00,17.05,17.08,16.69,16.79,448200.0,12.5545,12.5766,12.2894,12.3631,448200.0
2008-10-17 11:40:00,16.79,17.0,16.7,17.0,287600.0,12.3631,12.5177,12.2968,12.5177,287600.0
2008-10-17 11:45:00,16.99,17.03,16.85,16.96,291000.0,12.5103,12.5398,12.4072,12.4882,291000.0
2008-10-17 11:50:00,16.97,17.21,16.97,17.13,396600.0,12.4956,12.6723,12.4956,12.6134,396600.0
2008-10-17 11:55:00,17.14,17.25,17.06,17.06,218000.0,12.6208,12.7018,12.5619,12.5619,218000.0
2008-10-17 12:00:00,17.09,17.32,17.07,17.24,323400.0,12.584,12.7533,12.5692,12.6944,323400.0
2008-10-17 12:05:00,17.24,17.38,17.16,17.35,427800.0,12.6944,12.7975,12.6355,12.7754,427800.0
2008-10-17 12:10:00,17.35,17.5,17.35,17.49,539400.0,12.7754,12.8859,12.7754,12.8785,539400.0
2008-10-17 12:15:00,17.48,17.48,17.35,17.41,352800.0,12.8711,12.8711,12.7754,12.8196,352800.0
2008-10-17 12:20:00,17.42,17.61,17.41,17.57,404600.0,12.827,12.9669,12.8196,12.9374,404600.0
2008-10-17 12:25:00,17.56,17.57,17.28,17.41,507400.0,12.93,12.9374,12.7239,12.8196,507400.0
2008-10-17 12:30:00,17.41,17.47,17.16,17.16,539600.0,12.8196,12.8638,12.6355,12.6355,539600.0
2008-10-17 12:35:00,17.16,17.4,17.13,17.36,279000.0,12.6355,12.8122,12.6134,12.7828,279000.0
2008-10-17 12:40:00,17.37,17.52,17.35,17.41,334200.0,12.7901,12.9006,12.7754,12.8196,334200.0
2008-10-17 12:45:00,17.4,17.6,17.33,17.6,348600.0,12.8122,12.9595,12.7607,12.9595,348600.0
2008-10-17 12:50:00,17.6,17.75,17.5,17.74,482200.0,12.9595,13.0699,12.8859,13.0626,482200.0
2008-10-17 12:55:00,17.74,17.83,17.56,17.7,614600.0,13.0626,13.1289,12.93,13.0331,614600.0
2008-10-17 13:00:00,17.7,17.81,17.54,17.59,586800.0,13.0331,13.1141,12.9153,12.9521,586800.0
2008-10-17 13:05:00,17.59,17.61,17.45,17.5,558200.0,12.9521,12.9669,12.849,12.8859,558200.0
2008-10-17 13:10:00,17.5,17.66,17.42,17.65,550000.0,12.8859,13.0037,12.827,12.9963,550000.0
2008-10-17 13:15:00,17.66,17.66,17.48,17.65,414000.0,13.0037,13.0037,12.8711,12.9963,414000.0
2008-10-17 13:20:00,17.65,17.84,17.64,17.69,682200.0,12.9963,13.1362,12.9889,13.0258,682200.0
2008-10-17 13:25:00,17.68,17.79,17.58,17.65,405200.0,13.0184,13.0994,12.9448,12.9963,405200.0
2008-10-17 13:30:00,17.64,17.72,17.58,17.7,854200.0,12.9889,13.0479,12.9448,13.0331,854200.0
2008-10-17 13:35:00,17.71,17.86,17.66,17.8,767800.0,13.0405,13.1509,13.0037,13.1068,767800.0
2008-10-17 13:40:00,17.81,18.03,17.75,17.93,1698400.0,13.1141,13.2761,13.0699,13.2025,1698400.0
2008-10-17 13:45:00,17.93,17.94,17.71,17.89,563400.0,13.2025,13.2099,13.0405,13.173,563400.0
2008-10-17 13:50:00,17.89,18.03,17.74,17.8,697000.0,13.173,13.2761,13.0626,13.1068,697000.0
2008-10-17 13:55:00,17.79,17.89,17.7,17.81,393000.0,13.0994,13.173,13.0331,13.1141,393000.0
2008-10-17 14:00:00,17.83,18.1,17.81,18.05,621800.0,13.1289,13.3277,13.1141,13.2908,621800.0
2008-10-17 14:05:00,18.05,18.15,17.77,17.81,729600.0,13.2908,13.3645,13.0847,13.1141,729600.0
2008-10-17 14:10:00,17.83,17.95,17.75,17.8,596400.0,13.1289,13.2172,13.0699,13.1068,596400.0
2008-10-17 14:15:00,17.79,17.87,17.67,17.73,373600.0,13.0994,13.1583,13.011,13.0552,373600.0
2008-10-17 14:20:00,17.73,17.74,17.43,17.46,477600.0,13.0552,13.0626,12.8343,12.8564,477600.0
2008-10-17 14:25:00,17.46,17.54,17.33,17.47,577000.0,12.8564,12.9153,12.7607,12.8638,577000.0
2008-10-17 14:30:00,17.47,17.66,17.47,17.53,689400.0,12.8638,13.0037,12.8638,12.908,689400.0
2008-10-17 14:35:00,17.53,17.59,17.07,17.08,719600.0,12.908,12.9521,12.5692,12.5766,719600.0
2008-10-17 14:40:00,17.08,17.22,16.93,17.15,953200.0,12.5766,12.6797,12.4662,12.6281,953200.0
2008-10-17 14:45:00,17.14,17.5,17.11,17.45,463200.0,12.6208,12.8859,12.5987,12.849,463200.0
2008-10-17 14:50:00,17.45,17.5,17.21,17.31,478600.0,12.849,12.8859,12.6723,12.746,478600.0
2008-10-17 14:55:00,17.31,17.39,17.18,17.35,409600.0,12.746,12.8049,12.6502,12.7754,409600.0
2008-10-17 15:00:00,17.33,17.63,17.29,17.51,618800.0,12.7607,12.9816,12.7312,12.8932,618800.0
2008-10-17 15:05:00,17.52,17.58,17.4,17.52,533400.0,12.9006,12.9448,12.8122,12.9006,533400.0
2008-10-17 15:10:00,17.51,17.52,17.11,17.18,739800.0,12.8932,12.9006,12.5987,12.6502,739800.0
2008-10-17 15:15:00,17.18,17.23,16.79,16.79,893400.0,12.6502,12.6871,12.3631,12.3631,893400.0
2008-10-17 15:20:00,16.79,16.93,16.61,16.93,928200.0,12.3631,12.4662,12.2305,12.4662,928200.0
2008-10-17 15:25:00,16.93,17.03,16.83,16.97,767600.0,12.4662,12.5398,12.3925,12.4956,767600.0
2008-10-17 15:30:00,16.98,17.05,16.82,16.9,660000.0,12.503,12.5545,12.3852,12.4441,660000.0
2008-10-17 15:35:00,16.9,17.0,16.5,16.59,761800.0,12.4441,12.5177,12.1495,12.2158,761800.0
2008-10-17 15:40:00,16.59,16.96,16.57,16.89,857200.0,12.2158,12.4882,12.2011,12.4367,857200.0
2008-10-17 15:45:00,16.89,16.89,16.6,16.64,792800.0,12.4367,12.4367,12.2232,12.2526,792800.0
2008-10-17 15:50:00,16.64,16.72,16.5,16.54,847600.0,12.2526,12.3115,12.1495,12.179,847600.0
2008-10-17 15:55:00,16.54,16.55,16.42,16.45,1169600.0,12.179,12.1863,12.0906,12.1127,1169600.0
2008-10-20 09:30:00,17.25,17.49,17.05,17.29,1034200.0,12.7018,12.8785,12.5545,12.7312,1034200.0
2008-10-20 09:35:00,17.29,17.38,17.06,17.24,726000.0,12.7312,12.7975,12.5619,12.6944,726000.0
2008-10-20 09:40:00,17.24,17.34,16.96,17.05,773400.0,12.6944,12.768,12.4882,12.5545,773400.0
2008-10-20 09:45:00,17.05,17.2,16.95,17.13,906800.0,12.5545,12.665,12.4809,12.6134,906800.0
2008-10-20 09:50:00,17.12,17.38,17.09,17.33,1293000.0,12.6061,12.7975,12.584,12.7607,1293000.0
2008-10-20 09:55:00,17.33,17.65,17.32,17.64,852200.0,12.7607,12.9963,12.7533,12.9889,852200.0
2008-10-20 10:00:00,17.64,17.86,17.58,17.63,1035600.0,12.9889,13.1509,12.9448,12.9816,1035600.0
2008-10-20 10:05:00,17.6,17.91,17.58,17.88,968400.0,12.9595,13.1878,12.9448,13.1657,968400.0
2008-10-20 10:10:00,17.87,18.08,17.43,17.51,975800.0,13.1583,13.3129,12.8343,12.8932,975800.0
2008-10-20 10:15:00,17.5,17.83,17.48,17.66,848800.0,12.8859,13.1289,12.8711,13.0037,848800.0
2008-10-20 10:20:00,17.65,17.82,17.55,17.61,507400.0,12.9963,13.1215,12.9227,12.9669,507400.0
2008-10-20 10:25:00,17.6,17.68,17.43,17.47,380200.0,12.9595,13.0184,12.8343,12.8638,380200.0
2008-10-20 10:30:00,17.48,17.77,17.36,17.76,524200.0,12.8711,13.0847,12.7828,13.0773,524200.0
2008-10-20 10:35:00,17.77,17.84,17.51,17.6,424800.0,13.0847,13.1362,12.8932,12.9595,424800.0
2008-10-20 10:40:00,17.6,17.68,17.52,17.6,407200.0,12.9595,13.0184,12.9006,12.9595,407200.0
2008-10-20 10:45:00,17.59,17.8,17.59,17.77,560200.0,12.9521,13.1068,12.9521,13.0847,560200.0
2008-10-20 10:50:00,17.76,17.86,17.42,17.5,431800.0,13.0773,13.1509,12.827,12.8859,431800.0
2008-10-20 10:55:00,17.5,17.69,17.42,17.65,440000.0,12.8859,13.0258,12.827,12.9963,440000.0
2008-10-20 11:00:00,17.65,17.69,17.44,17.45,301800.0,12.9963,13.0258,12.8417,12.849,301800.0
2008-10-20 11:05:00,17.45,17.5,17.34,17.36,413000.0,12.849,12.8859,12.768,12.7828,413000.0
2008-10-20 11:10:00,17.36,17.36,17.15,17.2,506600.0,12.7828,12.7828,12.6281,12.665,506600.0
2008-10-20 11:15:00,17.2,17.36,17.16,17.28,342400.0,12.665,12.7828,12.6355,12.7239,342400.0
2008-10-20 11:20:00,17.27,17.43,17.2,17.32,322800.0,12.7165,12.8343,12.665,12.7533,322800.0
2008-10-20 11:25:00,17.33,17.48,17.28,17.48,290600.0,12.7607,12.8711,12.7239,12.8711,290600.0
2008-10-20 11:30:00,17.48,17.6,17.3,17.38,308800.0,12.8711,12.9595,12.7386,12.7975,308800.0
2008-10-20 11:35:00,17.38,17.48,17.3,17.45,363200.0,12.7975,12.8711,12.7386,12.849,363200.0
2008-10-20 11:40:00,17.44,17.59,17.33,17.59,272000.0,12.8417,12.9521,12.7607,12.9521,272000.0
2008-10-20 11:45:00,17.6,17.75,17.59,17.66,301200.0,12.9595,13.0699,12.9521,13.0037,301200.0
2008-10-20 11:50:00,17.66,17.79,17.63,17.71,337000.0,13.0037,13.0994,12.9816,13.0405,337000.0
2008-10-20 11:55:00,17.71,17.83,17.64,17.64,293200.0,13.0405,13.1289,12.9889,12.9889,293200.0
2008-10-20 12:00:00,17.66,17.68,17.5,17.54,236000.0,13.0037,13.0184,12.8859,12.9153,236000.0
2008-10-20 12:05:00,17.54,17.77,17.52,17.75,1573600.0,12.9153,13.0847,12.9006,13.0699,1573600.0
2008-10-20 12:10:00,17.77,17.83,17.61,17.61,329000.0,13.0847,13.1289,12.9669,12.9669,329000.0
2008-10-20 12:15:00,17.62,17.85,17.62,17.75,325400.0,12.9742,13.1436,12.9742,13.0699,325400.0
2008-10-20 12:20:00,17.75,17.83,17.61,17.63,199600.0,13.0699,13.1289,12.9669,12.9816,199600.0
2008-10-20 12:25:00,17.63,17.76,17.59,17.71,175000.0,12.9816,13.0773,12.9521,13.0405,175000.0
2008-10-20 12:30:00,17.68,17.75,17.56,17.69,331400.0,13.0184,13.0699,12.93,13.0258,331400.0
2008-10-20 12:35:00,17.7,17.73,17.61,17.66,322600.0,13.0331,13.0552,12.9669,13.0037,322600.0
2008-10-20 12:40:00,17.66,17.69,17.42,17.5,392800.0,13.0037,13.0258,12.827,12.8859,392800.0
2008-10-20 12:45:00,17.5,17.64,17.45,17.63,194400.0,12.8859,12.9889,12.849,12.9816,194400.0
2008-10-20 12:50:00,17.61,17.62,17.43,17.45,294400.0,12.9669,12.9742,12.8343,12.849,294400.0
2008-10-20 12:55:00,17.47,17.6,17.43,17.49,141200.0,12.8638,12.9595,12.8343,12.8785,141200.0
2008-10-20 13:00:00,17.49,17.51,17.32,17.36,247000.0,12.8785,12.8932,12.7533,12.7828,247000.0
2008-10-20 13:05:00,17.38,17.52,17.35,17.46,210000.0,12.7975,12.9006,12.7754,12.8564,210000.0
2008-10-20 13:10:00,17.46,17.49,17.4,17.41,236400.0,12.8564,12.8785,12.8122,12.8196,236400.0
2008-10-20 13:15:00,17.4,17.47,17.34,17.43,247400.0,12.8122,12.8638,12.768,12.8343,247400.0
2008-10-20 13:20:00,17.44,17.5,17.42,17.49,177400.0,12.8417,12.8859,12.827,12.8785,177400.0
2008-10-20 13:25:00,17.49,17.6,17.48,17.53,379400.0,12.8785,12.9595,12.8711,12.908,379400.0
2008-10-20 13:30:00,17.54,17.57,17.43,17.45,327400.0,12.9153,12.9374,12.8343,12.849,327400.0
2008-10-20 13:35:00,17.46,17.53,17.38,17.41,306000.0,12.8564,12.908,12.7975,12.8196,306000.0
2008-10-20 13:40:00,17.4,17.5,17.32,17.43,273200.0,12.8122,12.8859,12.7533,12.8343,273200.0
2008-10-20 13:45:00,17.43,17.67,17.43,17.62,256000.0,12.8343,13.011,12.8343,12.9742,256000.0
2008-10-20 13:50:00,17.64,17.69,17.56,17.64,344400.0,12.9889,13.0258,12.93,12.9889,344400.0
2008-10-20 13:55:00,17.65,17.68,17.52,17.59,230400.0,12.9963,13.0184,12.9006,12.9521,230400.0
2008-10-20 14:00:00,17.58,17.74,17.54,17.73,237400.0,12.9448,13.0626,12.9153,13.0552,237400.0
2008-10-20 14:05:00,17.73,17.99,17.72,17.89,517600.0,13.0552,13.2467,13.0479,13.173,517600.0
2008-10-20 14:10:00,17.89,17.93,17.78,17.83,476800.0,13.173,13.2025,13.092,13.1289,476800.0
2008-10-20 14:15:00,17.83,17.91,17.63,17.7,387800.0,13.1289,13.1878,12.9816,13.0331,387800.0
2008-10-20 14:20:00,17.71,17.88,17.68,17.74,365000.0,13.0405,13.1657,13.0184,13.0626,365000.0
2008-10-20 14:25:00,17.74,17.88,17.71,17.82,281400.0,13.0626,13.1657,13.0405,13.1215,281400.0
2008-10-20 14:30:00,17.82,17.84,17.61,17.69,430200.0,13.1215,13.1362,12.9669,13.0258,430200.0
2008-10-20 14:35:00,17.69,17.8,17.69,17.79,281800.0,13.0258,13.1068,13.0258,13.0994,281800.0
2008-10-20 14:40:00,17.78,17.92,17.76,17.9,357600.0,13.092,13.1951,13.0773,13.1804,357600.0
2008-10-20 14:45:00,17.92,17.95,17.83,17.86,294000.0,13.1951,13.2172,13.1289,13.1509,294000.0
2008-10-20 14:50:00,17.86,17.86,17.72,17.75,316600.0,13.1509,13.1509,13.0479,13.0699,316600.0
2008-10-20 14:55:00,17.74,17.99,17.73,17.97,368200.0,13.0626,13.2467,13.0552,13.2319,368200.0
2008-10-20 15:00:00,17.97,18.16,17.95,18.06,818800.0,13.2319,13.3718,13.2172,13.2982,818800.0
2008-10-20 15:05:00,18.07,18.08,17.8,17.99,649600.0,13.3056,13.3129,13.1068,13.2467,649600.0
2008-10-20 15:10:00,18.0,18.05,17.89,17.95,375800.0,13.254,13.2908,13.173,13.2172,375800.0
2008-10-20 15:15:00,17.96,18.08,17.89,18.05,345000.0,13.2246,13.3129,13.173,13.2908,345000.0
2008-10-20 15:20:00,18.07,18.13,17.96,18.08,459400.0,13.3056,13.3498,13.2246,13.3129,459400.0
2008-10-20 15:25:00,18.07,18.08,17.83,17.92,584800.0,13.3056,13.3129,13.1289,13.1951,584800.0
2008-10-20 15:30:00,17.91,18.13,17.8,18.08,715200.0,13.1878,13.3498,13.1068,13.3129,715200.0
2008-10-20 15:35:00,18.09,18.24,18.07,18.1,1025800.0,13.3203,13.4308,13.3056,13.3277,1025800.0
2008-10-20 15:40:00,18.1,18.18,17.98,18.03,590000.0,13.3277,13.3866,13.2393,13.2761,590000.0
2008-10-20 15:45:00,18.02,18.21,17.97,18.17,711000.0,13.2688,13.4087,13.2319,13.3792,711000.0
2008-10-20 15:50:00,18.18,18.19,18.1,18.16,744600.0,13.3866,13.3939,13.3277,13.3718,744600.0
2008-10-20 15:55:00,18.17,18.39,18.16,18.34,1449000.0,13.3792,13.5412,13.3718,13.5044,1449000.0
2008-10-21 09:30:00,17.25,17.25,16.6,16.9,2234200.0,12.7018,12.7018,12.2232,12.4441,2234200.0
2008-10-21 09:35:00,16.89,17.21,16.8,16.88,1321400.0,12.4367,12.6723,12.3704,12.4293,1321400.0
2008-10-21 09:40:00,16.88,17.28,16.86,17.28,1919400.0,12.4293,12.7239,12.4146,12.7239,1919400.0
2008-10-21 09:45:00,17.28,17.29,16.97,16.99,826600.0,12.7239,12.7312,12.4956,12.5103,826600.0
2008-10-21 09:50:00,16.99,17.0,16.75,16.91,994400.0,12.5103,12.5177,12.3336,12.4514,994400.0
2008-10-21 09:55:00,16.91,17.02,16.7,17.01,925400.0,12.4514,12.5324,12.2968,12.5251,925400.0
2008-10-21 10:00:00,17.02,17.05,16.83,16.86,906600.0,12.5324,12.5545,12.3925,12.4146,906600.0
2008-10-21 10:05:00,16.86,16.92,16.71,16.9,1198600.0,12.4146,12.4588,12.3042,12.4441,1198600.0
2008-10-21 10:10:00,16.9,16.98,16.85,16.88,1279200.0,12.4441,12.503,12.4072,12.4293,1279200.0
2008-10-21 10:15:00,16.88,17.18,16.87,17.05,1090200.0,12.4293,12.6502,12.422,12.5545,1090200.0
2008-10-21 10:20:00,17.06,17.35,17.01,17.33,817200.0,12.5619,12.7754,12.5251,12.7607,817200.0
2008-10-21 10:25:00,17.33,17.36,17.13,17.23,824800.0,12.7607,12.7828,12.6134,12.6871,824800.0
2008-10-21 10:30:00,17.23,17.23,16.94,17.0,654000.0,12.6871,12.6871,12.4735,12.5177,654000.0
2008-10-21 10:35:00,17.01,17.24,16.99,17.17,606200.0,12.5251,12.6944,12.5103,12.6429,606200.0
2008-10-21 10:40:00,17.17,17.46,17.13,17.35,764800.0,12.6429,12.8564,12.6134,12.7754,764800.0
2008-10-21 10:45:00,17.36,17.36,17.05,17.09,689800.0,12.7828,12.7828,12.5545,12.584,689800.0
2008-10-21 10:50:00,17.08,17.11,16.86,16.99,836400.0,12.5766,12.5987,12.4146,12.5103,836400.0
2008-10-21 10:55:00,16.99,17.1,16.92,16.96,510400.0,12.5103,12.5913,12.4588,12.4882,510400.0
2008-10-21 11:00:00,16.96,17.2,16.95,17.14,423200.0,12.4882,12.665,12.4809,12.6208,423200.0
2008-10-21 11:05:00,17.14,17.22,17.03,17.07,364800.0,12.6208,12.6797,12.5398,12.5692,364800.0
2008-10-21 11:10:00,17.08,17.14,17.0,17.05,295000.0,12.5766,12.6208,12.5177,12.5545,295000.0
2008-10-21 11:15:00,17.05,17.08,17.0,17.0,312600.0,12.5545,12.5766,12.5177,12.5177,312600.0
2008-10-21 11:20:00,17.01,17.02,16.8,16.81,735200.0,12.5251,12.5324,12.3704,12.3778,735200.0
2008-10-21 11:25:00,16.81,16.87,16.7,16.75,861600.0,12.3778,12.422,12.2968,12.3336,861600.0
2008-10-21 11:30:00,16.75,16.8,16.68,16.73,553800.0,12.3336,12.3704,12.2821,12.3189,553800.0
2008-10-21 11:35:00,16.73,16.74,16.56,16.68,693600.0,12.3189,12.3262,12.1937,12.2821,693600.0
2008-10-21 11:40:00,16.68,16.83,16.68,16.72,417800.0,12.2821,12.3925,12.2821,12.3115,417800.0
2008-10-21 11:45:00,16.71,16.89,16.65,16.73,358200.0,12.3042,12.4367,12.26,12.3189,358200.0
2008-10-21 11:50:00,16.73,16.73,16.55,16.57,457800.0,12.3189,12.3189,12.1863,12.2011,457800.0
2008-10-21 11:55:00,16.56,16.64,16.43,16.5,1091600.0,12.1937,12.2526,12.098,12.1495,1091600.0
2008-10-21 12:00:00,16.5,16.78,16.43,16.75,625000.0,12.1495,12.3557,12.098,12.3336,625000.0
2008-10-21 12:05:00,16.75,16.86,16.66,16.83,447200.0,12.3336,12.4146,12.2673,12.3925,447200.0
2008-10-21 12:10:00,16.83,16.86,16.72,16.72,366600.0,12.3925,12.4146,12.3115,12.3115,366600.0
2008-10-21 12:15:00,16.72,16.77,16.66,16.75,384400.0,12.3115,12.3483,12.2673,12.3336,384400.0
2008-10-21 12:20:00,16.75,16.96,16.73,16.9,407000.0,12.3336,12.4882,12.3189,12.4441,407000.0
2008-10-21 12:25:00,16.91,16.96,16.81,16.82,242400.0,12.4514,12.4882,12.3778,12.3852,242400.0
2008-10-21 12:30:00,16.82,17.0,16.81,17.0,431200.0,12.3852,12.5177,12.3778,12.5177,431200.0
2008-10-21 12:35:00,17.0,17.04,16.93,16.95,436800.0,12.5177,12.5471,12.4662,12.4809,436800.0
2008-10-21 12:40:00,16.95,17.0,16.86,16.96,313400.0,12.4809,12.5177,12.4146,12.4882,313400.0
2008-10-21 12:45:00,16.96,16.99,16.86,16.95,298400.0,12.4882,12.5103,12.4146,12.4809,298400.0
2008-10-21 12:50:00,16.96,16.98,16.85,16.9,249000.0,12.4882,12.503,12.4072,12.4441,249000.0
2008-10-21 12:55:00,16.9,16.94,16.77,16.77,343200.0,12.4441,12.4735,12.3483,12.3483,343200.0
2008-10-21 13:00:00,16.77,16.83,16.76,16.78,312200.0,12.3483,12.3925,12.341,12.3557,312200.0
2008-10-21 13:05:00,16.78,16.89,16.75,16.82,359600.0,12.3557,12.4367,12.3336,12.3852,359600.0
2008-10-21 13:10:00,16.82,16.86,16.78,16.8,157800.0,12.3852,12.4146,12.3557,12.3704,157800.0
2008-10-21 13:15:00,16.8,16.94,16.8,16.9,252600.0,12.3704,12.4735,12.3704,12.4441,252600.0
2008-10-21 13:20:00,16.91,17.03,16.9,16.96,385800.0,12.4514,12.5398,12.4441,12.4882,385800.0
2008-10-21 13:25:00,16.96,17.02,16.89,16.91,218200.0,12.4882,12.5324,12.4367,12.4514,218200.0
2008-10-21 13:30:00,16.9,17.0,16.82,16.96,238800.0,12.4441,12.5177,12.3852,12.4882,238800.0
2008-10-21 13:35:00,16.96,17.03,16.93,17.03,431200.0,12.4882,12.5398,12.4662,12.5398,431200.0
2008-10-21 13:40:00,17.03,17.03,16.88,16.89,342800.0,12.5398,12.5398,12.4293,12.4367,342800.0
2008-10-21 13:45:00,16.91,16.94,16.83,16.9,232000.0,12.4514,12.4735,12.3925,12.4441,232000.0
2008-10-21 13:50:00,16.9,16.93,16.83,16.88,193000.0,12.4441,12.4662,12.3925,12.4293,193000.0
2008-10-21 13:55:00,16.9,16.95,16.84,16.95,956200.0,12.4441,12.4809,12.3999,12.4809,956200.0
2008-10-21 14:00:00,16.95,17.05,16.93,17.02,484400.0,12.4809,12.5545,12.4662,12.5324,484400.0
2008-10-21 14:05:00,17.02,17.09,16.92,17.02,458800.0,12.5324,12.584,12.4588,12.5324,458800.0
2008-10-21 14:10:00,17.0,17.08,16.92,17.0,540600.0,12.5177,12.5766,12.4588,12.5177,540600.0
2008-10-21 14:15:00,17.0,17.21,16.98,17.2,676800.0,12.5177,12.6723,12.503,12.665,676800.0
2008-10-21 14:20:00,17.2,17.34,17.16,17.25,571600.0,12.665,12.768,12.6355,12.7018,571600.0
2008-10-21 14:25:00,17.25,17.45,17.16,17.44,684400.0,12.7018,12.849,12.6355,12.8417,684400.0
2008-10-21 14:30:00,17.44,17.48,17.26,17.27,706000.0,12.8417,12.8711,12.7091,12.7165,706000.0
2008-10-21 14:35:00,17.28,17.41,17.25,17.4,492600.0,12.7239,12.8196,12.7018,12.8122,492600.0
2008-10-21 14:40:00,17.4,17.59,17.38,17.46,803800.0,12.8122,12.9521,12.7975,12.8564,803800.0
2008-10-21 14:45:00,17.46,17.65,17.34,17.41,1039600.0,12.8564,12.9963,12.768,12.8196,1039600.0
2008-10-21 14:50:00,17.4,17.55,17.35,17.51,741000.0,12.8122,12.9227,12.7754,12.8932,741000.0
2008-10-21 14:55:00,17.5,17.57,17.29,17.43,876000.0,12.8859,12.9374,12.7312,12.8343,876000.0
2008-10-21 15:00:00,17.43,17.62,17.38,17.56,779800.0,12.8343,12.9742,12.7975,12.93,779800.0
2008-10-21 15:05:00,17.56,17.57,17.34,17.41,541200.0,12.93,12.9374,12.768,12.8196,541200.0
2008-10-21 15:10:00,17.41,17.45,17.33,17.4,442800.0,12.8196,12.849,12.7607,12.8122,442800.0
2008-10-21 15:15:00,17.39,17.4,17.13,17.15,509400.0,12.8049,12.8122,12.6134,12.6281,509400.0
2008-10-21 15:20:00,17.15,17.18,16.95,17.04,647800.0,12.6281,12.6502,12.4809,12.5471,647800.0
2008-10-21 15:25:00,17.05,17.1,16.85,16.86,877600.0,12.5545,12.5913,12.4072,12.4146,877600.0
2008-10-21 15:30:00,16.86,16.91,16.75,16.82,800000.0,12.4146,12.4514,12.3336,12.3852,800000.0
2008-10-21 15:35:00,16.82,16.87,16.77,16.78,597000.0,12.3852,12.422,12.3483,12.3557,597000.0
2008-10-21 15:40:00,16.78,16.94,16.73,16.77,964800.0,12.3557,12.4735,12.3189,12.3483,964800.0
2008-10-21 15:45:00,16.77,16.78,16.46,16.56,1391400.0,12.3483,12.3557,12.1201,12.1937,1391400.0
2008-10-21 15:50:00,16.56,16.65,16.5,16.55,926600.0,12.1937,12.26,12.1495,12.1863,926600.0
2008-10-21 15:55:00,16.54,16.55,16.34,16.41,1302400.0,12.179,12.1863,12.0317,12.0833,1302400.0
2008-10-22 09:30:00,15.56,15.58,15.26,15.5,1430200.0,11.4574,11.4721,11.2365,11.4132,1430200.0
2008-10-22 09:35:00,15.5,15.61,15.06,15.12,1319000.0,11.4132,11.4942,11.0892,11.1334,1319000.0
2008-10-22 09:40:00,15.13,15.41,15.05,15.37,1168200.0,11.1407,11.3469,11.0818,11.3175,1168200.0
2008-10-22 09:45:00,15.37,15.39,15.08,15.08,813600.0,11.3175,11.3322,11.1039,11.1039,813600.0
2008-10-22 09:50:00,15.08,15.1,14.92,15.02,1721800.0,11.1039,11.1187,10.9861,11.0598,1721800.0
2008-10-22 09:55:00,15.03,15.24,15.0,15.0,898400.0,11.0671,11.2217,11.045,11.045,898400.0
2008-10-22 10:00:00,15.01,15.07,14.75,14.76,1827000.0,11.0524,11.0966,10.8609,10.8683,1827000.0
2008-10-22 10:05:00,14.75,15.01,14.72,14.81,1263800.0,10.8609,11.0524,10.8389,10.9051,1263800.0
2008-10-22 10:10:00,14.81,14.85,14.68,14.8,1527200.0,10.9051,10.9346,10.8094,10.8978,1527200.0
2008-10-22 10:15:00,14.8,15.05,14.75,14.95,723600.0,10.8978,11.0818,10.8609,11.0082,723600.0
2008-10-22 10:20:00,14.95,15.04,14.65,14.71,968800.0,11.0082,11.0745,10.7873,10.8315,968800.0
2008-10-22 10:25:00,14.72,14.84,14.64,14.78,665800.0,10.8389,10.9272,10.7799,10.883,665800.0
2008-10-22 10:30:00,14.79,14.79,14.65,14.69,780200.0,10.8904,10.8904,10.7873,10.8168,780200.0
2008-10-22 10:35:00,14.7,14.81,14.56,14.69,1409000.0,10.8241,10.9051,10.721,10.8168,1409000.0
2008-10-22 10:40:00,14.69,14.83,14.63,14.71,820200.0,10.8168,10.9198,10.7726,10.8315,820200.0
2008-10-22 10:45:00,14.71,14.94,14.63,14.85,775200.0,10.8315,11.0008,10.7726,10.9346,775200.0
2008-10-22 10:50:00,14.86,14.91,14.71,14.74,846000.0,10.9419,10.9788,10.8315,10.8536,846000.0
2008-10-22 10:55:00,14.75,14.8,14.58,14.78,1424800.0,10.8609,10.8978,10.7358,10.883,1424800.0
2008-10-22 11:00:00,14.78,14.79,14.63,14.78,667200.0,10.883,10.8904,10.7726,10.883,667200.0
2008-10-22 11:05:00,14.77,14.79,14.65,14.74,599800.0,10.8757,10.8904,10.7873,10.8536,599800.0
2008-10-22 11:10:00,14.74,14.79,14.68,14.7,657400.0,10.8536,10.8904,10.8094,10.8241,657400.0
2008-10-22 11:15:00,14.7,14.79,14.65,14.72,530200.0,10.8241,10.8904,10.7873,10.8389,530200.0
2008-10-22 11:20:00,14.72,14.79,14.67,14.76,708600.0,10.8389,10.8904,10.802,10.8683,708600.0
2008-10-22 11:25:00,14.75,14.76,14.56,14.6,627600.0,10.8609,10.8683,10.721,10.7505,627600.0
2008-10-22 11:30:00,14.59,14.74,14.56,14.64,455400.0,10.7431,10.8536,10.721,10.7799,455400.0
2008-10-22 11:35:00,14.65,14.66,14.53,14.55,708800.0,10.7873,10.7947,10.6989,10.7137,708800.0
2008-10-22 11:40:00,14.55,14.64,14.53,14.59,585000.0,10.7137,10.7799,10.6989,10.7431,585000.0
2008-10-22 11:45:00,14.59,14.68,14.56,14.59,580800.0,10.7431,10.8094,10.721,10.7431,580800.0
2008-10-22 11:50:00,14.59,14.62,14.54,14.56,548600.0,10.7431,10.7652,10.7063,10.721,548600.0
2008-10-22 11:55:00,14.56,14.59,14.39,14.42,1519000.0,10.721,10.7431,10.5959,10.618,1519000.0
2008-10-22 12:00:00,14.42,14.47,14.36,14.41,855800.0,10.618,10.6548,10.5738,10.6106,855800.0
2008-10-22 12:05:00,14.41,14.51,14.35,14.4,501000.0,10.6106,10.6842,10.5664,10.6032,501000.0
2008-10-22 12:10:00,14.4,14.41,14.19,14.27,1297000.0,10.6032,10.6106,10.4486,10.5075,1297000.0
2008-10-22 12:15:00,14.26,14.36,14.15,14.34,1010800.0,10.5001,10.5738,10.4191,10.559,1010800.0
2008-10-22 12:20:00,14.33,14.42,14.3,14.41,667600.0,10.5517,10.618,10.5296,10.6106,667600.0
2008-10-22 12:25:00,14.41,14.45,14.28,14.28,886000.0,10.6106,10.64,10.5149,10.5149,886000.0
2008-10-22 12:30:00,14.28,14.3,14.19,14.27,801000.0,10.5149,10.5296,10.4486,10.5075,801000.0
2008-10-22 12:35:00,14.27,14.28,14.15,14.16,697200.0,10.5075,10.5149,10.4191,10.4265,697200.0
2008-10-22 12:40:00,14.15,14.18,14.05,14.06,1205600.0,10.4191,10.4412,10.3455,10.3529,1205600.0
2008-10-22 12:45:00,14.06,14.14,14.01,14.02,873400.0,10.3529,10.4118,10.3161,10.3234,873400.0
2008-10-22 12:50:00,14.02,14.15,14.02,14.12,700800.0,10.3234,10.4191,10.3234,10.3971,700800.0
2008-10-22 12:55:00,14.12,14.15,14.02,14.04,710000.0,10.3971,10.4191,10.3234,10.3381,710000.0
2008-10-22 13:00:00,14.04,14.04,13.88,13.97,1418400.0,10.3381,10.3381,10.2203,10.2866,1418400.0
2008-10-22 13:05:00,13.96,14.0,13.88,13.92,859200.0,10.2792,10.3087,10.2203,10.2498,859200.0
2008-10-22 13:10:00,13.92,13.96,13.8,13.8,834800.0,10.2498,10.2792,10.1614,10.1614,834800.0
2008-10-22 13:15:00,13.8,13.85,13.65,13.69,1492400.0,10.1614,10.1982,10.051,10.0804,1492400.0
2008-10-22 13:20:00,13.68,13.74,13.45,13.53,2151600.0,10.0731,10.1172,9.9037,9.9626,2151600.0
2008-10-22 13:25:00,13.53,13.71,13.5,13.62,1416000.0,9.9626,10.0952,9.9405,10.0289,1416000.0
2008-10-22 13:30:00,13.62,13.65,13.46,13.52,1145200.0,10.0289,10.051,9.9111,9.9552,1145200.0
2008-10-22 13:35:00,13.52,13.56,13.43,13.49,828200.0,9.9552,9.9847,9.889,9.9332,828200.0
2008-10-22 13:40:00,13.48,13.7,13.45,13.58,817400.0,9.9258,10.0878,9.9037,9.9994,817400.0
2008-10-22 13:45:00,13.58,13.8,13.56,13.8,1076400.0,9.9994,10.1614,9.9847,10.1614,1076400.0
2008-10-22 13:50:00,13.8,13.81,13.62,13.8,832600.0,10.1614,10.1688,10.0289,10.1614,832600.0
2008-10-22 13:55:00,13.8,13.8,13.61,13.65,602800.0,10.1614,10.1614,10.0215,10.051,602800.0
2008-10-22 14:00:00,13.63,13.72,13.62,13.63,659400.0,10.0362,10.1025,10.0289,10.0362,659400.0
2008-10-22 14:05:00,13.63,13.66,13.51,13.54,741000.0,10.0362,10.0583,9.9479,9.97,741000.0
2008-10-22 14:10:00,13.53,13.55,13.46,13.55,781200.0,9.9626,9.9773,9.9111,9.9773,781200.0
2008-10-22 14:15:00,13.56,13.65,13.53,13.64,589200.0,9.9847,10.051,9.9626,10.0436,589200.0
2008-10-22 14:20:00,13.63,13.82,13.63,13.81,840200.0,10.0362,10.1761,10.0362,10.1688,840200.0
2008-10-22 14:25:00,13.81,13.81,13.61,13.7,637600.0,10.1688,10.1688,10.0215,10.0878,637600.0
2008-10-22 14:30:00,13.7,13.71,13.44,13.49,992000.0,10.0878,10.0952,9.8963,9.9332,992000.0
2008-10-22 14:35:00,13.49,13.53,13.33,13.49,1073600.0,9.9332,9.9626,9.8153,9.9332,1073600.0
2008-10-22 14:40:00,13.49,13.55,13.47,13.51,886400.0,9.9332,9.9773,9.9184,9.9479,886400.0
2008-10-22 14:45:00,13.51,13.72,13.49,13.61,1076600.0,9.9479,10.1025,9.9332,10.0215,1076600.0
2008-10-22 14:50:00,13.61,13.62,13.46,13.49,1150400.0,10.0215,10.0289,9.9111,9.9332,1150400.0
2008-10-22 14:55:00,13.49,13.65,13.4,13.63,589600.0,9.9332,10.051,9.8669,10.0362,589600.0
2008-10-22 15:00:00,13.63,13.8,13.61,13.71,1115000.0,10.0362,10.1614,10.0215,10.0952,1115000.0
2008-10-22 15:05:00,13.7,13.72,13.59,13.67,787200.0,10.0878,10.1025,10.0068,10.0657,787200.0
2008-10-22 15:10:00,13.65,13.69,13.4,13.49,1022600.0,10.051,10.0804,9.8669,9.9332,1022600.0
2008-10-22 15:15:00,13.49,13.53,13.26,13.27,1130600.0,9.9332,9.9626,9.7638,9.7712,1130600.0
2008-10-22 15:20:00,13.28,13.4,13.27,13.38,784000.0,9.7785,9.8669,9.7712,9.8522,784000.0
2008-10-22 15:25:00,13.38,13.49,13.3,13.33,1318200.0,9.8522,9.9332,9.7933,9.8153,1318200.0
2008-10-22 15:30:00,13.33,13.37,13.1,13.11,1598600.0,9.8153,9.8448,9.646,9.6534,1598600.0
2008-10-22 15:35:00,13.12,13.25,13.08,13.1,1266200.0,9.6607,9.7564,9.6313,9.646,1266200.0
2008-10-22 15:40:00,13.09,13.12,12.9,13.05,1671400.0,9.6386,9.6607,9.4987,9.6092,1671400.0
2008-10-22 15:45:00,13.05,13.45,13.01,13.4,1706600.0,9.6092,9.9037,9.5797,9.8669,1706600.0
2008-10-22 15:50:00,13.37,13.72,13.28,13.57,2224200.0,9.8448,10.1025,9.7785,9.9921,2224200.0
2008-10-22 15:55:00,13.7,13.72,13.46,13.54,2223600.0,10.0878,10.1025,9.9111,9.97,2223600.0
2008-10-23 09:30:00,13.23,13.49,12.95,13.34,1835400.0,9.7417,9.9332,9.5355,9.8227,1835400.0
2008-10-23 09:35:00,13.34,13.75,12.9,13.07,2483200.0,9.8227,10.1246,9.4987,9.6239,2483200.0
2008-10-23 09:40:00,13.06,13.47,13.01,13.08,1220000.0,9.6165,9.9184,9.5797,9.6313,1220000.0
2008-10-23 09:45:00,13.09,13.21,13.0,13.1,1096800.0,9.6386,9.727,9.5724,9.646,1096800.0
2008-10-23 09:50:00,13.1,13.36,13.0,13.31,1334400.0,9.646,9.8374,9.5724,9.8006,1334400.0
2008-10-23 09:55:00,13.31,13.61,13.22,13.59,1073000.0,9.8006,10.0215,9.7343,10.0068,1073000.0
2008-10-23 10:00:00,13.58,13.72,13.44,13.59,937800.0,9.9994,10.1025,9.8963,10.0068,937800.0
2008-10-23 10:05:00,13.59,13.94,13.56,13.7,1415800.0,10.0068,10.2645,9.9847,10.0878,1415800.0
2008-10-23 10:10:00,13.7,13.93,13.61,13.83,1291200.0,10.0878,10.2571,10.0215,10.1835,1291200.0
2008-10-23 10:15:00,13.83,13.85,13.52,13.65,936000.0,10.1835,10.1982,9.9552,10.051,936000.0
2008-10-23 10:20:00,13.65,14.06,13.65,13.8,1469800.0,10.051,10.3529,10.051,10.1614,1469800.0
2008-10-23 10:25:00,13.8,13.85,13.49,13.65,1001000.0,10.1614,10.1982,9.9332,10.051,1001000.0
2008-10-23 10:30:00,13.66,14.0,13.65,13.88,736400.0,10.0583,10.3087,10.051,10.2203,736400.0
2008-10-23 10:35:00,13.87,13.99,13.73,13.99,983200.0,10.213,10.3013,10.1099,10.3013,983200.0
2008-10-23 10:40:00,13.99,14.14,13.97,14.07,1666600.0,10.3013,10.4118,10.2866,10.3602,1666600.0
2008-10-23 10:45:00,14.08,14.1,13.74,13.78,1504800.0,10.3676,10.3823,10.1172,10.1467,1504800.0
2008-10-23 10:50:00,13.77,14.0,13.77,13.97,700000.0,10.1393,10.3087,10.1393,10.2866,700000.0
2008-10-23 10:55:00,13.98,14.12,13.9,14.06,768400.0,10.294,10.3971,10.2351,10.3529,768400.0
2008-10-23 11:00:00,14.08,14.13,13.86,13.86,764400.0,10.3676,10.4044,10.2056,10.2056,764400.0
2008-10-23 11:05:00,13.86,13.97,13.77,13.86,559200.0,10.2056,10.2866,10.1393,10.2056,559200.0
2008-10-23 11:10:00,13.87,14.03,13.79,13.84,432200.0,10.213,10.3308,10.1541,10.1909,432200.0
2008-10-23 11:15:00,13.83,13.9,13.6,13.67,612600.0,10.1835,10.2351,10.0142,10.0657,612600.0
2008-10-23 11:20:00,13.68,13.72,13.6,13.68,326600.0,10.0731,10.1025,10.0142,10.0731,326600.0
2008-10-23 11:25:00,13.69,13.7,13.51,13.62,368200.0,10.0804,10.0878,9.9479,10.0289,368200.0
2008-10-23 11:30:00,13.62,13.8,13.55,13.8,343600.0,10.0289,10.1614,9.9773,10.1614,343600.0
2008-10-23 11:35:00,13.8,13.97,13.74,13.91,400600.0,10.1614,10.2866,10.1172,10.2424,400600.0
2008-10-23 11:40:00,13.91,13.93,13.68,13.68,670200.0,10.2424,10.2571,10.0731,10.0731,670200.0
2008-10-23 11:45:00,13.68,13.77,13.58,13.72,572800.0,10.0731,10.1393,9.9994,10.1025,572800.0
2008-10-23 11:50:00,13.72,13.92,13.71,13.84,589000.0,10.1025,10.2498,10.0952,10.1909,589000.0
2008-10-23 11:55:00,13.84,13.85,13.66,13.68,341800.0,10.1909,10.1982,10.0583,10.0731,341800.0
2008-10-23 12:00:00,13.68,13.7,13.51,13.54,514200.0,10.0731,10.0878,9.9479,9.97,514200.0
2008-10-23 12:05:00,13.54,13.56,13.38,13.38,745400.0,9.97,9.9847,9.8522,9.8522,745400.0
2008-10-23 12:10:00,13.38,13.46,13.26,13.27,857400.0,9.8522,9.9111,9.7638,9.7712,857400.0
2008-10-23 12:15:00,13.26,13.38,13.2,13.21,1024000.0,9.7638,9.8522,9.7196,9.727,1024000.0
2008-10-23 12:20:00,13.21,13.34,13.2,13.2,675800.0,9.727,9.8227,9.7196,9.7196,675800.0
2008-10-23 12:25:00,13.2,13.29,13.06,13.16,654000.0,9.7196,9.7859,9.6165,9.6902,654000.0
2008-10-23 12:30:00,13.16,13.23,13.1,13.17,397200.0,9.6902,9.7417,9.646,9.6975,397200.0
2008-10-23 12:35:00,13.18,13.3,13.04,13.05,582200.0,9.7049,9.7933,9.6018,9.6092,582200.0
2008-10-23 12:40:00,13.05,13.15,13.0,13.15,506000.0,9.6092,9.6828,9.5724,9.6828,506000.0
2008-10-23 12:45:00,13.14,13.29,13.08,13.12,529000.0,9.6754,9.7859,9.6313,9.6607,529000.0
2008-10-23 12:50:00,13.12,13.19,13.02,13.12,462600.0,9.6607,9.7123,9.5871,9.6607,462600.0
2008-10-23 12:55:00,13.11,13.12,12.96,12.97,688600.0,9.6534,9.6607,9.5429,9.5503,688600.0
2008-10-23 13:00:00,12.97,13.03,12.93,12.95,720400.0,9.5503,9.5944,9.5208,9.5355,720400.0
2008-10-23 13:05:00,12.95,13.11,12.83,13.07,651800.0,9.5355,9.6534,9.4472,9.6239,651800.0
2008-10-23 13:10:00,13.06,13.13,13.0,13.03,421800.0,9.6165,9.6681,9.5724,9.5944,421800.0
2008-10-23 13:15:00,13.05,13.15,13.03,13.1,468200.0,9.6092,9.6828,9.5944,9.646,468200.0
2008-10-23 13:20:00,13.09,13.1,12.94,12.95,279000.0,9.6386,9.646,9.5282,9.5355,279000.0
2008-10-23 13:25:00,12.95,13.02,12.84,12.86,496600.0,9.5355,9.5871,9.4545,9.4693,496600.0
2008-10-23 13:30:00,12.85,12.94,12.77,12.86,671000.0,9.4619,9.5282,9.403,9.4693,671000.0
2008-10-23 13:35:00,12.86,13.07,12.81,12.91,665800.0,9.4693,9.6239,9.4325,9.5061,665800.0
2008-10-23 13:40:00,12.93,13.06,12.9,12.95,484400.0,9.5208,9.6165,9.4987,9.5355,484400.0
2008-10-23 13:45:00,12.96,13.01,12.86,12.89,330600.0,9.5429,9.5797,9.4693,9.4914,330600.0
2008-10-23 13:50:00,12.9,12.92,12.77,12.91,312000.0,9.4987,9.5134,9.403,9.5061,312000.0
2008-10-23 13:55:00,12.91,12.97,12.78,12.8,457000.0,9.5061,9.5503,9.4104,9.4251,457000.0
2008-10-23 14:00:00,12.79,12.79,12.46,12.51,1434000.0,9.4177,9.4177,9.1747,9.2116,1434000.0
2008-10-23 14:05:00,12.51,12.59,12.42,12.45,673000.0,9.2116,9.2705,9.1453,9.1674,673000.0
2008-10-23 14:10:00,12.45,12.55,12.13,12.24,1031800.0,9.1674,9.241,8.9317,9.0127,1031800.0
2008-10-23 14:15:00,12.24,12.32,12.15,12.15,649600.0,9.0127,9.0716,8.9465,8.9465,649600.0
2008-10-23 14:20:00,12.16,12.38,12.13,12.37,715200.0,8.9538,9.1158,8.9317,9.1085,715200.0
2008-10-23 14:25:00,12.36,12.54,12.34,12.46,700600.0,9.1011,9.2336,9.0864,9.1747,700600.0
2008-10-23 14:30:00,12.46,12.72,12.38,12.67,966800.0,9.1747,9.3662,9.1158,9.3294,966800.0
2008-10-23 14:35:00,12.66,12.92,12.63,12.92,902600.0,9.322,9.5134,9.2999,9.5134,902600.0
2008-10-23 14:40:00,12.92,12.93,12.69,12.76,895400.0,9.5134,9.5208,9.3441,9.3956,895400.0
2008-10-23 14:45:00,12.77,12.89,12.51,12.56,768600.0,9.403,9.4914,9.2116,9.2484,768600.0
2008-10-23 14:50:00,12.56,12.67,12.33,12.38,893200.0,9.2484,9.3294,9.079,9.1158,893200.0
2008-10-23 14:55:00,12.38,12.52,12.3,12.49,688400.0,9.1158,9.2189,9.0569,9.1968,688400.0
2008-10-23 15:00:00,12.5,12.72,12.33,12.63,909800.0,9.2042,9.3662,9.079,9.2999,909800.0
2008-10-23 15:05:00,12.65,12.95,12.57,12.92,936600.0,9.3146,9.5355,9.2557,9.5134,936600.0
2008-10-23 15:10:00,12.92,13.12,12.86,12.96,1060600.0,9.5134,9.6607,9.4693,9.5429,1060600.0
2008-10-23 15:15:00,12.96,12.97,12.54,12.59,887800.0,9.5429,9.5503,9.2336,9.2705,887800.0
2008-10-23 15:20:00,12.56,12.99,12.5,12.9,925000.0,9.2484,9.565,9.2042,9.4987,925000.0
2008-10-23 15:25:00,12.9,12.97,12.75,12.88,1053800.0,9.4987,9.5503,9.3883,9.484,1053800.0
2008-10-23 15:30:00,12.88,12.92,12.65,12.7,890000.0,9.484,9.5134,9.3146,9.3515,890000.0
2008-10-23 15:35:00,12.71,12.95,12.65,12.68,983600.0,9.3588,9.5355,9.3146,9.3367,983600.0
2008-10-23 15:40:00,12.67,12.93,12.57,12.93,1045000.0,9.3294,9.5208,9.2557,9.5208,1045000.0
2008-10-23 15:45:00,12.93,13.18,12.91,13.15,1655000.0,9.5208,9.7049,9.5061,9.6828,1655000.0
2008-10-23 15:50:00,13.15,13.16,12.97,13.03,1516400.0,9.6828,9.6902,9.5503,9.5944,1516400.0
2008-10-23 15:55:00,13.03,13.21,13.03,13.17,1514400.0,9.5944,9.727,9.5944,9.6975,1514400.0
2008-10-24 09:30:00,11.24,11.65,11.14,11.29,1907600.0,8.2764,8.5783,8.2028,8.3132,1907600.0
2008-10-24 09:35:00,11.29,11.64,11.14,11.31,2154800.0,8.3132,8.5709,8.2028,8.3279,2154800.0
2008-10-24 09:40:00,11.31,11.47,11.16,11.31,1185000.0,8.3279,8.4458,8.2175,8.3279,1185000.0
2008-10-24 09:45:00,11.31,11.97,11.29,11.69,1577800.0,8.3279,8.8139,8.3132,8.6078,1577800.0
2008-10-24 09:50:00,11.69,11.9,11.46,11.62,1587800.0,8.6078,8.7624,8.4384,8.5562,1587800.0
2008-10-24 09:55:00,11.62,11.9,11.56,11.71,1142800.0,8.5562,8.7624,8.512,8.6225,1142800.0
2008-10-24 10:00:00,11.72,11.95,11.7,11.81,1352600.0,8.6298,8.7992,8.6151,8.6961,1352600.0
2008-10-24 10:05:00,11.8,11.93,11.58,11.59,1240400.0,8.6888,8.7845,8.5268,8.5341,1240400.0
2008-10-24 10:10:00,11.6,11.68,11.45,11.53,1160000.0,8.5415,8.6004,8.431,8.4899,1160000.0
2008-10-24 10:15:00,11.52,11.74,11.45,11.72,808200.0,8.4826,8.6446,8.431,8.6298,808200.0
2008-10-24 10:20:00,11.72,11.83,11.57,11.59,797800.0,8.6298,8.7108,8.5194,8.5341,797800.0
2008-10-24 10:25:00,11.58,11.65,11.5,11.59,1057000.0,8.5268,8.5783,8.4679,8.5341,1057000.0
2008-10-24 10:30:00,11.6,11.81,11.54,11.69,834000.0,8.5415,8.6961,8.4973,8.6078,834000.0
2008-10-24 10:35:00,11.69,11.89,11.69,11.77,880800.0,8.6078,8.755,8.6078,8.6667,880800.0
2008-10-24 10:40:00,11.77,11.8,11.66,11.78,955600.0,8.6667,8.6888,8.5857,8.674,955600.0
2008-10-24 10:45:00,11.78,11.8,11.67,11.71,761600.0,8.674,8.6888,8.593,8.6225,761600.0
2008-10-24 10:50:00,11.71,12.0,11.71,11.94,1047000.0,8.6225,8.836,8.6225,8.7918,1047000.0
2008-10-24 10:55:00,11.93,11.98,11.81,11.88,672200.0,8.7845,8.8213,8.6961,8.7477,672200.0
2008-10-24 11:00:00,11.88,12.08,11.88,11.88,784000.0,8.7477,8.8949,8.7477,8.7477,784000.0
2008-10-24 11:05:00,11.9,11.98,11.87,11.88,496600.0,8.7624,8.8213,8.7403,8.7477,496600.0
2008-10-24 11:10:00,11.89,11.94,11.84,11.88,406000.0,8.755,8.7918,8.7182,8.7477,406000.0
2008-10-24 11:15:00,11.88,12.09,11.88,12.07,607800.0,8.7477,8.9023,8.7477,8.8876,607800.0
2008-10-24 11:20:00,12.07,12.35,12.04,12.2,1222400.0,8.8876,9.0937,8.8655,8.9833,1222400.0
2008-10-24 11:25:00,12.2,12.33,12.07,12.33,986400.0,8.9833,9.079,8.8876,9.079,986400.0
2008-10-24 11:30:00,12.32,12.46,12.15,12.15,882800.0,9.0716,9.1747,8.9465,8.9465,882800.0
2008-10-24 11:35:00,12.15,12.56,12.14,12.5,985000.0,8.9465,9.2484,8.9391,9.2042,985000.0
2008-10-24 11:40:00,12.48,12.55,12.33,12.55,1032000.0,9.1895,9.241,9.079,9.241,1032000.0
2008-10-24 11:45:00,12.54,12.6,12.34,12.44,741000.0,9.2336,9.2778,9.0864,9.16,741000.0
2008-10-24 11:50:00,12.44,12.45,12.13,12.21,688200.0,9.16,9.1674,8.9317,8.9907,688200.0
2008-10-24 11:55:00,12.21,12.34,12.2,12.26,405000.0,8.9907,9.0864,8.9833,9.0275,405000.0
2008-10-24 12:00:00,12.25,12.26,12.06,12.17,540200.0,9.0201,9.0275,8.8802,8.9612,540200.0
2008-10-24 12:05:00,12.17,12.28,12.15,12.25,400400.0,8.9612,9.0422,8.9465,9.0201,400400.0
2008-10-24 12:10:00,12.25,12.35,12.19,12.27,525200.0,9.0201,9.0937,8.9759,9.0348,525200.0
2008-10-24 12:15:00,12.27,12.28,12.17,12.25,518200.0,9.0348,9.0422,8.9612,9.0201,518200.0
2008-10-24 12:20:00,12.25,12.28,12.03,12.03,474200.0,9.0201,9.0422,8.8581,8.8581,474200.0
2008-10-24 12:25:00,12.03,12.13,12.01,12.05,509000.0,8.8581,8.9317,8.8434,8.8728,509000.0
2008-10-24 12:30:00,12.06,12.11,11.96,12.0,700200.0,8.8802,8.917,8.8066,8.836,700200.0
2008-10-24 12:35:00,11.99,12.12,11.97,12.04,389600.0,8.8287,8.9244,8.8139,8.8655,389600.0
2008-10-24 12:40:00,12.04,12.06,11.88,11.94,402800.0,8.8655,8.8802,8.7477,8.7918,402800.0
2008-10-24 12:45:00,11.93,12.0,11.88,11.98,340400.0,8.7845,8.836,8.7477,8.8213,340400.0
2008-10-24 12:50:00,11.97,12.06,11.96,12.02,526200.0,8.8139,8.8802,8.8066,8.8507,526200.0
2008-10-24 12:55:00,12.03,12.08,11.95,11.96,394400.0,8.8581,8.8949,8.7992,8.8066,394400.0
2008-10-24 13:00:00,11.96,12.05,11.94,11.98,642400.0,8.8066,8.8728,8.7918,8.8213,642400.0
2008-10-24 13:05:00,11.98,12.08,11.94,12.01,455600.0,8.8213,8.8949,8.7918,8.8434,455600.0
2008-10-24 13:10:00,12.02,12.04,11.97,12.0,420400.0,8.8507,8.8655,8.8139,8.836,420400.0
2008-10-24 13:15:00,12.01,12.24,11.97,12.19,445600.0,8.8434,9.0127,8.8139,8.9759,445600.0
2008-10-24 13:20:00,12.19,12.22,12.1,12.13,424000.0,8.9759,8.998,8.9097,8.9317,424000.0
2008-10-24 13:25:00,12.13,12.17,12.02,12.07,382600.0,8.9317,8.9612,8.8507,8.8876,382600.0
2008-10-24 13:30:00,12.08,12.08,11.95,11.98,348600.0,8.8949,8.8949,8.7992,8.8213,348600.0
2008-10-24 13:35:00,11.98,12.07,11.93,11.96,315000.0,8.8213,8.8876,8.7845,8.8066,315000.0
2008-10-24 13:40:00,11.96,12.03,11.93,11.99,206800.0,8.8066,8.8581,8.7845,8.8287,206800.0
2008-10-24 13:45:00,12.0,12.01,11.75,11.75,435400.0,8.836,8.8434,8.6519,8.6519,435400.0
2008-10-24 13:50:00,11.75,11.82,11.75,11.78,517600.0,8.6519,8.7035,8.6519,8.674,517600.0
2008-10-24 13:55:00,11.79,11.9,11.65,11.65,423000.0,8.6814,8.7624,8.5783,8.5783,423000.0
2008-10-24 14:00:00,11.65,11.81,11.65,11.79,582000.0,8.5783,8.6961,8.5783,8.6814,582000.0
2008-10-24 14:05:00,11.79,11.84,11.69,11.81,354800.0,8.6814,8.7182,8.6078,8.6961,354800.0
2008-10-24 14:10:00,11.81,12.0,11.8,11.87,433400.0,8.6961,8.836,8.6888,8.7403,433400.0
2008-10-24 14:15:00,11.87,11.97,11.84,11.96,268800.0,8.7403,8.8139,8.7182,8.8066,268800.0
2008-10-24 14:20:00,11.97,11.99,11.88,11.94,359600.0,8.8139,8.8287,8.7477,8.7918,359600.0
2008-10-24 14:25:00,11.94,11.96,11.83,11.93,304400.0,8.7918,8.8066,8.7108,8.7845,304400.0
2008-10-24 14:30:00,11.93,12.25,11.92,12.2,595600.0,8.7845,9.0201,8.7771,8.9833,595600.0
2008-10-24 14:35:00,12.19,12.28,12.13,12.18,521400.0,8.9759,9.0422,8.9317,8.9686,521400.0
2008-10-24 14:40:00,12.18,12.42,12.15,12.3,604800.0,8.9686,9.1453,8.9465,9.0569,604800.0
2008-10-24 14:45:00,12.3,12.31,12.13,12.22,621400.0,9.0569,9.0643,8.9317,8.998,621400.0
2008-10-24 14:50:00,12.22,12.38,12.19,12.33,625000.0,8.998,9.1158,8.9759,9.079,625000.0
2008-10-24 14:55:00,12.33,12.9,12.33,12.81,1653200.0,9.079,9.4987,9.079,9.4325,1653200.0
2008-10-24 15:00:00,12.8,13.09,12.62,12.75,1887800.0,9.4251,9.6386,9.2925,9.3883,1887800.0
2008-10-24 15:05:00,12.76,12.87,12.69,12.81,1656400.0,9.3956,9.4766,9.3441,9.4325,1656400.0
2008-10-24 15:10:00,12.81,13.03,12.59,12.59,982800.0,9.4325,9.5944,9.2705,9.2705,982800.0
2008-10-24 15:15:00,12.59,12.81,12.41,12.43,858800.0,9.2705,9.4325,9.1379,9.1526,858800.0
2008-10-24 15:20:00,12.43,12.64,12.35,12.63,1038000.0,9.1526,9.3073,9.0937,9.2999,1038000.0
2008-10-24 15:25:00,12.63,12.69,12.5,12.65,692800.0,9.2999,9.3441,9.2042,9.3146,692800.0
2008-10-24 15:30:00,12.67,12.67,12.43,12.51,780600.0,9.3294,9.3294,9.1526,9.2116,780600.0
2008-10-24 15:35:00,12.51,12.54,12.31,12.39,753000.0,9.2116,9.2336,9.0643,9.1232,753000.0
2008-10-24 15:40:00,12.4,12.58,12.36,12.51,826600.0,9.1306,9.2631,9.1011,9.2116,826600.0
2008-10-24 15:45:00,12.51,12.62,12.44,12.56,831800.0,9.2116,9.2925,9.16,9.2484,831800.0
2008-10-24 15:50:00,12.54,12.68,12.52,12.58,838400.0,9.2336,9.3367,9.2189,9.2631,838400.0
2008-10-24 15:55:00,12.58,12.61,12.37,12.52,2216800.0,9.2631,9.2852,9.1085,9.2189,2216800.0
2008-10-27 09:30:00,12.49,12.49,12.13,12.18,1053200.0,9.1968,9.1968,8.9317,8.9686,1053200.0
2008-10-27 09:35:00,12.18,12.56,12.06,12.53,1116600.0,8.9686,9.2484,8.8802,9.2263,1116600.0
2008-10-27 09:40:00,12.51,12.85,12.42,12.85,1257000.0,9.2116,9.4619,9.1453,9.4619,1257000.0
2008-10-27 09:45:00,12.84,12.88,12.38,12.38,1115600.0,9.4545,9.484,9.1158,9.1158,1115600.0
2008-10-27 09:50:00,12.38,12.63,12.38,12.6,861200.0,9.1158,9.2999,9.1158,9.2778,861200.0
2008-10-27 09:55:00,12.6,12.74,12.49,12.6,971400.0,9.2778,9.3809,9.1968,9.2778,971400.0
2008-10-27 10:00:00,12.61,12.96,12.61,12.78,859600.0,9.2852,9.5429,9.2852,9.4104,859600.0
2008-10-27 10:05:00,12.78,12.95,12.55,12.62,923600.0,9.4104,9.5355,9.241,9.2925,923600.0
2008-10-27 10:10:00,12.63,12.68,12.47,12.48,695000.0,9.2999,9.3367,9.1821,9.1895,695000.0
2008-10-27 10:15:00,12.49,12.5,12.26,12.36,1077400.0,9.1968,9.2042,9.0275,9.1011,1077400.0
2008-10-27 10:20:00,12.35,12.45,12.29,12.4,625800.0,9.0937,9.1674,9.0496,9.1306,625800.0
2008-10-27 10:25:00,12.4,12.57,12.37,12.47,740200.0,9.1306,9.2557,9.1085,9.1821,740200.0
2008-10-27 10:30:00,12.47,12.49,12.29,12.29,557800.0,9.1821,9.1968,9.0496,9.0496,557800.0
2008-10-27 10:35:00,12.29,12.37,12.16,12.29,705200.0,9.0496,9.1085,8.9538,9.0496,705200.0
2008-10-27 10:40:00,12.3,12.33,12.06,12.22,626400.0,9.0569,9.079,8.8802,8.998,626400.0
2008-10-27 10:45:00,12.22,12.38,12.15,12.33,483000.0,8.998,9.1158,8.9465,9.079,483000.0
2008-10-27 10:50:00,12.33,12.38,12.11,12.13,683600.0,9.079,9.1158,8.917,8.9317,683600.0
2008-10-27 10:55:00,12.13,12.38,12.13,12.36,578400.0,8.9317,9.1158,8.9317,9.1011,578400.0
2008-10-27 11:00:00,12.37,12.37,12.26,12.26,345400.0,9.1085,9.1085,9.0275,9.0275,345400.0
2008-10-27 11:05:00,12.26,12.38,12.13,12.36,629400.0,9.0275,9.1158,8.9317,9.1011,629400.0
2008-10-27 11:10:00,12.37,12.67,12.32,12.66,1159200.0,9.1085,9.3294,9.0716,9.322,1159200.0
2008-10-27 11:15:00,12.67,12.69,12.43,12.43,691800.0,9.3294,9.3441,9.1526,9.1526,691800.0
2008-10-27 11:20:00,12.43,12.49,12.28,12.36,771800.0,9.1526,9.1968,9.0422,9.1011,771800.0
2008-10-27 11:25:00,12.36,12.49,12.28,12.48,547400.0,9.1011,9.1968,9.0422,9.1895,547400.0
2008-10-27 11:30:00,12.49,12.52,12.27,12.42,574800.0,9.1968,9.2189,9.0348,9.1453,574800.0
2008-10-27 11:35:00,12.42,12.52,12.35,12.44,605400.0,9.1453,9.2189,9.0937,9.16,605400.0
2008-10-27 11:40:00,12.44,12.52,12.38,12.47,455000.0,9.16,9.2189,9.1158,9.1821,455000.0
2008-10-27 11:45:00,12.47,12.54,12.38,12.38,484400.0,9.1821,9.2336,9.1158,9.1158,484400.0
2008-10-27 11:50:00,12.38,12.52,12.35,12.4,439800.0,9.1158,9.2189,9.0937,9.1306,439800.0
2008-10-27 11:55:00,12.4,12.51,12.38,12.49,560000.0,9.1306,9.2116,9.1158,9.1968,560000.0
2008-10-27 12:00:00,12.49,12.59,12.47,12.54,712800.0,9.1968,9.2705,9.1821,9.2336,712800.0
2008-10-27 12:05:00,12.54,12.72,12.49,12.63,759400.0,9.2336,9.3662,9.1968,9.2999,759400.0
2008-10-27 12:10:00,12.64,12.85,12.63,12.79,1017400.0,9.3073,9.4619,9.2999,9.4177,1017400.0
2008-10-27 12:15:00,12.79,12.83,12.63,12.69,681600.0,9.4177,9.4472,9.2999,9.3441,681600.0
2008-10-27 12:20:00,12.69,12.74,12.62,12.67,404800.0,9.3441,9.3809,9.2925,9.3294,404800.0
2008-10-27 12:25:00,12.66,12.88,12.56,12.63,774600.0,9.322,9.484,9.2484,9.2999,774600.0
2008-10-27 12:30:00,12.63,12.71,12.56,12.7,407600.0,9.2999,9.3588,9.2484,9.3515,407600.0
2008-10-27 12:35:00,12.7,12.91,12.66,12.86,807000.0,9.3515,9.5061,9.322,9.4693,807000.0
2008-10-27 12:40:00,12.86,12.94,12.81,12.83,584400.0,9.4693,9.5282,9.4325,9.4472,584400.0
2008-10-27 12:45:00,12.83,12.91,12.71,12.88,810800.0,9.4472,9.5061,9.3588,9.484,810800.0
2008-10-27 12:50:00,12.88,12.94,12.76,12.92,826600.0,9.484,9.5282,9.3956,9.5134,826600.0
2008-10-27 12:55:00,12.91,13.09,12.87,13.06,802800.0,9.5061,9.6386,9.4766,9.6165,802800.0
2008-10-27 13:00:00,13.08,13.08,12.91,12.95,752800.0,9.6313,9.6313,9.5061,9.5355,752800.0
2008-10-27 13:05:00,12.95,12.97,12.85,12.88,584200.0,9.5355,9.5503,9.4619,9.484,584200.0
2008-10-27 13:10:00,12.88,12.94,12.79,12.88,410200.0,9.484,9.5282,9.4177,9.484,410200.0
2008-10-27 13:15:00,12.88,12.95,12.86,12.94,382200.0,9.484,9.5355,9.4693,9.5282,382200.0
2008-10-27 13:20:00,12.94,13.05,12.92,12.99,820600.0,9.5282,9.6092,9.5134,9.565,820600.0
2008-10-27 13:25:00,12.99,13.04,12.91,13.02,989600.0,9.565,9.6018,9.5061,9.5871,989600.0
2008-10-27 13:30:00,13.02,13.04,12.93,12.94,523400.0,9.5871,9.6018,9.5208,9.5282,523400.0
2008-10-27 13:35:00,12.95,12.95,12.81,12.88,502400.0,9.5355,9.5355,9.4325,9.484,502400.0
2008-10-27 13:40:00,12.88,13.1,12.88,13.05,527000.0,9.484,9.646,9.484,9.6092,527000.0
2008-10-27 13:45:00,13.05,13.1,12.96,12.99,741400.0,9.6092,9.646,9.5429,9.565,741400.0
2008-10-27 13:50:00,12.99,12.99,12.88,12.9,393200.0,9.565,9.565,9.484,9.4987,393200.0
2008-10-27 13:55:00,12.9,12.96,12.81,12.84,306600.0,9.4987,9.5429,9.4325,9.4545,306600.0
2008-10-27 14:00:00,12.85,12.92,12.81,12.83,417200.0,9.4619,9.5134,9.4325,9.4472,417200.0
2008-10-27 14:05:00,12.84,12.88,12.79,12.81,732200.0,9.4545,9.484,9.4177,9.4325,732200.0
2008-10-27 14:10:00,12.81,12.84,12.69,12.74,603200.0,9.4325,9.4545,9.3441,9.3809,603200.0
2008-10-27 14:15:00,12.76,12.76,12.6,12.63,507400.0,9.3956,9.3956,9.2778,9.2999,507400.0
2008-10-27 14:20:00,12.63,12.72,12.57,12.63,529800.0,9.2999,9.3662,9.2557,9.2999,529800.0
2008-10-27 14:25:00,12.63,12.7,12.47,12.47,709000.0,9.2999,9.3515,9.1821,9.1821,709000.0
2008-10-27 14:30:00,12.47,12.58,12.38,12.43,674200.0,9.1821,9.2631,9.1158,9.1526,674200.0
2008-10-27 14:35:00,12.42,12.58,12.42,12.51,556800.0,9.1453,9.2631,9.1453,9.2116,556800.0
2008-10-27 14:40:00,12.51,12.58,12.36,12.54,730000.0,9.2116,9.2631,9.1011,9.2336,730000.0
2008-10-27 14:45:00,12.55,12.68,12.49,12.52,446600.0,9.241,9.3367,9.1968,9.2189,446600.0
2008-10-27 14:50:00,12.52,12.54,12.32,12.48,749200.0,9.2189,9.2336,9.0716,9.1895,749200.0
2008-10-27 14:55:00,12.47,12.55,12.34,12.36,612400.0,9.1821,9.241,9.0864,9.1011,612400.0
2008-10-27 15:00:00,12.37,12.47,12.36,12.4,298000.0,9.1085,9.1821,9.1011,9.1306,298000.0
2008-10-27 15:05:00,12.39,12.53,12.38,12.47,487200.0,9.1232,9.2263,9.1158,9.1821,487200.0
2008-10-27 15:10:00,12.47,12.68,12.45,12.6,598000.0,9.1821,9.3367,9.1674,9.2778,598000.0
2008-10-27 15:15:00,12.6,12.72,12.46,12.49,583400.0,9.2778,9.3662,9.1747,9.1968,583400.0
2008-10-27 15:20:00,12.47,12.6,12.34,12.4,497800.0,9.1821,9.2778,9.0864,9.1306,497800.0
2008-10-27 15:25:00,12.4,12.47,12.34,12.47,568000.0,9.1306,9.1821,9.0864,9.1821,568000.0
2008-10-27 15:30:00,12.47,12.63,12.45,12.5,790800.0,9.1821,9.2999,9.1674,9.2042,790800.0
2008-10-27 15:35:00,12.49,12.58,12.29,12.38,659200.0,9.1968,9.2631,9.0496,9.1158,659200.0
2008-10-27 15:40:00,12.38,12.38,12.21,12.23,637400.0,9.1158,9.1158,8.9907,9.0054,637400.0
2008-10-27 15:45:00,12.23,12.31,12.16,12.31,607600.0,9.0054,9.0643,8.9538,9.0643,607600.0
2008-10-27 15:50:00,12.31,12.34,12.04,12.04,750000.0,9.0643,9.0864,8.8655,8.8655,750000.0
2008-10-27 15:55:00,12.04,12.1,11.88,11.92,1772600.0,8.8655,8.9097,8.7477,8.7771,1772600.0
2008-10-28 09:30:00,12.73,12.98,12.53,12.94,1675800.0,9.3735,9.5576,9.2263,9.5282,1675800.0
2008-10-28 09:35:00,12.94,12.96,12.38,12.41,1599400.0,9.5282,9.5429,9.1158,9.1379,1599400.0
2008-10-28 09:40:00,12.4,12.59,12.38,12.45,1024000.0,9.1306,9.2705,9.1158,9.1674,1024000.0
2008-10-28 09:45:00,12.46,12.62,12.42,12.53,1506800.0,9.1747,9.2925,9.1453,9.2263,1506800.0
2008-10-28 09:50:00,12.54,12.58,12.38,12.53,1050600.0,9.2336,9.2631,9.1158,9.2263,1050600.0
2008-10-28 09:55:00,12.52,12.72,12.5,12.56,984800.0,9.2189,9.3662,9.2042,9.2484,984800.0
2008-10-28 10:00:00,12.56,12.56,12.34,12.42,1044200.0,9.2484,9.2484,9.0864,9.1453,1044200.0
2008-10-28 10:05:00,12.43,12.51,12.28,12.35,1254600.0,9.1526,9.2116,9.0422,9.0937,1254600.0
2008-10-28 10:10:00,12.35,12.45,12.28,12.38,687000.0,9.0937,9.1674,9.0422,9.1158,687000.0
2008-10-28 10:15:00,12.38,12.4,12.05,12.14,754000.0,9.1158,9.1306,8.8728,8.9391,754000.0
2008-10-28 10:20:00,12.14,12.27,12.0,12.02,703200.0,8.9391,9.0348,8.836,8.8507,703200.0
2008-10-28 10:25:00,12.02,12.23,12.01,12.05,468200.0,8.8507,9.0054,8.8434,8.8728,468200.0
2008-10-28 10:30:00,12.05,12.14,12.03,12.08,434600.0,8.8728,8.9391,8.8581,8.8949,434600.0
2008-10-28 10:35:00,12.08,12.18,11.88,11.9,918800.0,8.8949,8.9686,8.7477,8.7624,918800.0
2008-10-28 10:40:00,11.89,11.92,11.76,11.9,763600.0,8.755,8.7771,8.6593,8.7624,763600.0
2008-10-28 10:45:00,11.9,12.04,11.81,11.87,717400.0,8.7624,8.8655,8.6961,8.7403,717400.0
2008-10-28 10:50:00,11.86,11.89,11.63,11.64,798800.0,8.7329,8.755,8.5636,8.5709,798800.0
2008-10-28 10:55:00,11.63,11.72,11.5,11.72,745200.0,8.5636,8.6298,8.4679,8.6298,745200.0
2008-10-28 11:00:00,11.72,11.93,11.67,11.9,635000.0,8.6298,8.7845,8.593,8.7624,635000.0
2008-10-28 11:05:00,11.9,12.14,11.9,12.06,907200.0,8.7624,8.9391,8.7624,8.8802,907200.0
2008-10-28 11:10:00,12.06,12.31,12.06,12.29,728200.0,8.8802,9.0643,8.8802,9.0496,728200.0
2008-10-28 11:15:00,12.28,12.35,12.17,12.34,576000.0,9.0422,9.0937,8.9612,9.0864,576000.0
2008-10-28 11:20:00,12.34,12.38,12.06,12.09,482600.0,9.0864,9.1158,8.8802,8.9023,482600.0
2008-10-28 11:25:00,12.09,12.24,12.06,12.23,237400.0,8.9023,9.0127,8.8802,9.0054,237400.0
2008-10-28 11:30:00,12.23,12.45,12.18,12.42,577200.0,9.0054,9.1674,8.9686,9.1453,577200.0
2008-10-28 11:35:00,12.41,12.44,12.3,12.35,357000.0,9.1379,9.16,9.0569,9.0937,357000.0
2008-10-28 11:40:00,12.34,12.43,12.22,12.3,386000.0,9.0864,9.1526,8.998,9.0569,386000.0
2008-10-28 11:45:00,12.3,12.31,12.03,12.11,553400.0,9.0569,9.0643,8.8581,8.917,553400.0
2008-10-28 11:50:00,12.11,12.19,12.03,12.08,568800.0,8.917,8.9759,8.8581,8.8949,568800.0
2008-10-28 11:55:00,12.08,12.15,12.0,12.06,355600.0,8.8949,8.9465,8.836,8.8802,355600.0
2008-10-28 12:00:00,12.06,12.09,11.96,12.05,337600.0,8.8802,8.9023,8.8066,8.8728,337600.0
2008-10-28 12:05:00,12.05,12.23,12.02,12.22,319400.0,8.8728,9.0054,8.8507,8.998,319400.0
2008-10-28 12:10:00,12.24,12.29,12.18,12.27,253600.0,9.0127,9.0496,8.9686,9.0348,253600.0
2008-10-28 12:15:00,12.27,12.3,12.2,12.24,232400.0,9.0348,9.0569,8.9833,9.0127,232400.0
2008-10-28 12:20:00,12.24,12.26,12.08,12.15,287200.0,9.0127,9.0275,8.8949,8.9465,287200.0
2008-10-28 12:25:00,12.15,12.16,12.02,12.05,304000.0,8.9465,8.9538,8.8507,8.8728,304000.0
2008-10-28 12:30:00,12.05,12.09,12.02,12.04,693800.0,8.8728,8.9023,8.8507,8.8655,693800.0
2008-10-28 12:35:00,12.04,12.14,12.04,12.09,242000.0,8.8655,8.9391,8.8655,8.9023,242000.0
2008-10-28 12:40:00,12.1,12.25,12.06,12.17,292400.0,8.9097,9.0201,8.8802,8.9612,292400.0
2008-10-28 12:45:00,12.18,12.37,12.15,12.28,573200.0,8.9686,9.1085,8.9465,9.0422,573200.0
2008-10-28 12:50:00,12.3,12.42,12.29,12.3,593000.0,9.0569,9.1453,9.0496,9.0569,593000.0
2008-10-28 12:55:00,12.3,12.38,12.29,12.34,353800.0,9.0569,9.1158,9.0496,9.0864,353800.0
2008-10-28 13:00:00,12.35,12.36,12.28,12.31,293800.0,9.0937,9.1011,9.0422,9.0643,293800.0
2008-10-28 13:05:00,12.31,12.48,12.31,12.38,562600.0,9.0643,9.1895,9.0643,9.1158,562600.0
2008-10-28 13:10:00,12.38,12.44,12.37,12.4,402400.0,9.1158,9.16,9.1085,9.1306,402400.0
2008-10-28 13:15:00,12.4,12.41,12.31,12.33,452400.0,9.1306,9.1379,9.0643,9.079,452400.0
2008-10-28 13:20:00,12.34,12.45,12.32,12.41,422800.0,9.0864,9.1674,9.0716,9.1379,422800.0
2008-10-28 13:25:00,12.41,12.41,12.25,12.34,286600.0,9.1379,9.1379,9.0201,9.0864,286600.0
2008-10-28 13:30:00,12.35,12.36,12.29,12.34,253400.0,9.0937,9.1011,9.0496,9.0864,253400.0
2008-10-28 13:35:00,12.33,12.34,12.23,12.25,226000.0,9.079,9.0864,9.0054,9.0201,226000.0
2008-10-28 13:40:00,12.24,12.29,12.22,12.25,301000.0,9.0127,9.0496,8.998,9.0201,301000.0
2008-10-28 13:45:00,12.25,12.33,12.25,12.3,242200.0,9.0201,9.079,9.0201,9.0569,242200.0
2008-10-28 13:50:00,12.29,12.29,12.17,12.24,383600.0,9.0496,9.0496,8.9612,9.0127,383600.0
2008-10-28 13:55:00,12.23,12.24,12.06,12.19,450400.0,9.0054,9.0127,8.8802,8.9759,450400.0
2008-10-28 14:00:00,12.19,12.26,12.13,12.15,288400.0,8.9759,9.0275,8.9317,8.9465,288400.0
2008-10-28 14:05:00,12.13,12.32,12.13,12.25,388400.0,8.9317,9.0716,8.9317,9.0201,388400.0
2008-10-28 14:10:00,12.26,12.37,12.21,12.27,779600.0,9.0275,9.1085,8.9907,9.0348,779600.0
2008-10-28 14:15:00,12.26,12.3,12.15,12.22,393000.0,9.0275,9.0569,8.9465,8.998,393000.0
2008-10-28 14:20:00,12.22,12.42,12.22,12.42,413800.0,8.998,9.1453,8.998,9.1453,413800.0
2008-10-28 14:25:00,12.41,12.51,12.36,12.44,821800.0,9.1379,9.2116,9.1011,9.16,821800.0
2008-10-28 14:30:00,12.45,12.65,12.44,12.59,1222800.0,9.1674,9.3146,9.16,9.2705,1222800.0
2008-10-28 14:35:00,12.59,12.6,12.44,12.52,478000.0,9.2705,9.2778,9.16,9.2189,478000.0
2008-10-28 14:40:00,12.52,12.75,12.5,12.72,713000.0,9.2189,9.3883,9.2042,9.3662,713000.0
2008-10-28 14:45:00,12.72,12.77,12.63,12.72,807800.0,9.3662,9.403,9.2999,9.3662,807800.0
2008-10-28 14:50:00,12.72,12.94,12.7,12.93,1117800.0,9.3662,9.5282,9.3515,9.5208,1117800.0
2008-10-28 14:55:00,12.92,12.97,12.83,12.88,864000.0,9.5134,9.5503,9.4472,9.484,864000.0
2008-10-28 15:00:00,12.87,12.87,12.7,12.82,825200.0,9.4766,9.4766,9.3515,9.4398,825200.0
2008-10-28 15:05:00,12.81,12.81,12.65,12.74,699400.0,9.4325,9.4325,9.3146,9.3809,699400.0
2008-10-28 15:10:00,12.74,12.95,12.74,12.92,1080200.0,9.3809,9.5355,9.3809,9.5134,1080200.0
2008-10-28 15:15:00,12.92,12.97,12.78,12.94,914800.0,9.5134,9.5503,9.4104,9.5282,914800.0
2008-10-28 15:20:00,12.94,13.19,12.94,13.03,2033600.0,9.5282,9.7123,9.5282,9.5944,2033600.0
2008-10-28 15:25:00,13.03,13.12,12.93,13.09,1256400.0,9.5944,9.6607,9.5208,9.6386,1256400.0
2008-10-28 15:30:00,13.07,13.1,12.76,12.97,883200.0,9.6239,9.646,9.3956,9.5503,883200.0
2008-10-28 15:35:00,12.99,13.12,12.95,13.05,1164000.0,9.565,9.6607,9.5355,9.6092,1164000.0
2008-10-28 15:40:00,13.06,13.17,13.05,13.15,1217600.0,9.6165,9.6975,9.6092,9.6828,1217600.0
2008-10-28 15:45:00,13.15,13.19,12.97,13.19,1303200.0,9.6828,9.7123,9.5503,9.7123,1303200.0
2008-10-28 15:50:00,13.19,13.25,13.13,13.17,1300200.0,9.7123,9.7564,9.6681,9.6975,1300200.0
2008-10-28 15:55:00,13.17,13.47,13.1,13.32,2222600.0,9.6975,9.9184,9.646,9.808,2222600.0
2008-10-29 09:30:00,13.88,14.0,13.75,13.97,1837200.0,10.2203,10.3087,10.1246,10.2866,1837200.0
2008-10-29 09:35:00,13.95,14.0,13.63,13.85,1169800.0,10.2719,10.3087,10.0362,10.1982,1169800.0
2008-10-29 09:40:00,13.85,14.21,13.85,14.2,1569800.0,10.1982,10.4633,10.1982,10.456,1569800.0
2008-10-29 09:45:00,14.2,14.21,14.0,14.19,1272600.0,10.456,10.4633,10.3087,10.4486,1272600.0
2008-10-29 09:50:00,14.19,14.2,13.9,13.96,1342600.0,10.4486,10.456,10.2351,10.2792,1342600.0
2008-10-29 09:55:00,13.96,14.24,13.95,14.09,1126000.0,10.2792,10.4854,10.2719,10.375,1126000.0
2008-10-29 10:00:00,14.09,14.33,13.95,14.3,1093200.0,10.375,10.5517,10.2719,10.5296,1093200.0
2008-10-29 10:05:00,14.3,14.58,14.29,14.56,1432000.0,10.5296,10.7358,10.5222,10.721,1432000.0
2008-10-29 10:10:00,14.56,14.63,14.42,14.6,881800.0,10.721,10.7726,10.618,10.7505,881800.0
2008-10-29 10:15:00,14.6,14.7,14.4,14.4,1479200.0,10.7505,10.8241,10.6032,10.6032,1479200.0
2008-10-29 10:20:00,14.4,14.49,14.3,14.35,1120800.0,10.6032,10.6695,10.5296,10.5664,1120800.0
2008-10-29 10:25:00,14.36,14.45,14.29,14.31,1163800.0,10.5738,10.64,10.5222,10.537,1163800.0
2008-10-29 10:30:00,14.31,14.4,14.03,14.06,1115400.0,10.537,10.6032,10.3308,10.3529,1115400.0
2008-10-29 10:35:00,14.06,14.25,13.92,14.05,1201000.0,10.3529,10.4928,10.2498,10.3455,1201000.0
2008-10-29 10:40:00,14.05,14.1,13.93,14.08,769600.0,10.3455,10.3823,10.2571,10.3676,769600.0
2008-10-29 10:45:00,14.09,14.23,14.07,14.13,593800.0,10.375,10.478,10.3602,10.4044,593800.0
2008-10-29 10:50:00,14.13,14.18,13.94,13.99,497600.0,10.4044,10.4412,10.2645,10.3013,497600.0
2008-10-29 10:55:00,13.98,14.12,13.94,14.03,517000.0,10.294,10.3971,10.2645,10.3308,517000.0
2008-10-29 11:00:00,14.04,14.22,13.97,14.2,479800.0,10.3381,10.4707,10.2866,10.456,479800.0
2008-10-29 11:05:00,14.2,14.26,14.12,14.22,741600.0,10.456,10.5001,10.3971,10.4707,741600.0
2008-10-29 11:10:00,14.22,14.25,14.06,14.25,411600.0,10.4707,10.4928,10.3529,10.4928,411600.0
2008-10-29 11:15:00,14.25,14.36,14.14,14.35,787200.0,10.4928,10.5738,10.4118,10.5664,787200.0
2008-10-29 11:20:00,14.35,14.45,14.28,14.43,777200.0,10.5664,10.64,10.5149,10.6253,777200.0
2008-10-29 11:25:00,14.42,14.46,14.38,14.4,480200.0,10.618,10.6474,10.5885,10.6032,480200.0
2008-10-29 11:30:00,14.4,14.63,14.4,14.59,1635400.0,10.6032,10.7726,10.6032,10.7431,1635400.0
2008-10-29 11:35:00,14.59,14.68,14.53,14.66,830800.0,10.7431,10.8094,10.6989,10.7947,830800.0
2008-10-29 11:40:00,14.66,14.66,14.54,14.55,734400.0,10.7947,10.7947,10.7063,10.7137,734400.0
2008-10-29 11:45:00,14.55,14.63,14.46,14.59,625200.0,10.7137,10.7726,10.6474,10.7431,625200.0
2008-10-29 11:50:00,14.59,14.63,14.51,14.53,661000.0,10.7431,10.7726,10.6842,10.6989,661000.0
2008-10-29 11:55:00,14.52,14.6,14.48,14.49,720800.0,10.6916,10.7505,10.6621,10.6695,720800.0
2008-10-29 12:00:00,14.49,14.52,14.27,14.34,662800.0,10.6695,10.6916,10.5075,10.559,662800.0
2008-10-29 12:05:00,14.33,14.34,14.15,14.25,723400.0,10.5517,10.559,10.4191,10.4928,723400.0
2008-10-29 12:10:00,14.24,14.3,14.15,14.24,562200.0,10.4854,10.5296,10.4191,10.4854,562200.0
2008-10-29 12:15:00,14.24,14.33,14.18,14.3,407200.0,10.4854,10.5517,10.4412,10.5296,407200.0
2008-10-29 12:20:00,14.3,14.4,14.27,14.38,424800.0,10.5296,10.6032,10.5075,10.5885,424800.0
2008-10-29 12:25:00,14.38,14.49,14.37,14.45,493000.0,10.5885,10.6695,10.5811,10.64,493000.0
2008-10-29 12:30:00,14.45,14.6,14.45,14.54,643800.0,10.64,10.7505,10.64,10.7063,643800.0
2008-10-29 12:35:00,14.54,14.55,14.36,14.37,602400.0,10.7063,10.7137,10.5738,10.5811,602400.0
2008-10-29 12:40:00,14.36,14.43,14.28,14.29,611400.0,10.5738,10.6253,10.5149,10.5222,611400.0
2008-10-29 12:45:00,14.3,14.45,14.28,14.45,328400.0,10.5296,10.64,10.5149,10.64,328400.0
2008-10-29 12:50:00,14.45,14.47,14.37,14.37,269800.0,10.64,10.6548,10.5811,10.5811,269800.0
2008-10-29 12:55:00,14.37,14.44,14.2,14.22,309000.0,10.5811,10.6327,10.456,10.4707,309000.0
2008-10-29 13:00:00,14.22,14.33,14.22,14.25,520800.0,10.4707,10.5517,10.4707,10.4928,520800.0
2008-10-29 13:05:00,14.26,14.33,14.21,14.27,393600.0,10.5001,10.5517,10.4633,10.5075,393600.0
2008-10-29 13:10:00,14.27,14.29,14.21,14.27,314400.0,10.5075,10.5222,10.4633,10.5075,314400.0
2008-10-29 13:15:00,14.27,14.34,14.21,14.23,288400.0,10.5075,10.559,10.4633,10.478,288400.0
2008-10-29 13:20:00,14.23,14.39,14.22,14.38,283600.0,10.478,10.5959,10.4707,10.5885,283600.0
2008-10-29 13:25:00,14.38,14.44,14.36,14.4,345000.0,10.5885,10.6327,10.5738,10.6032,345000.0
2008-10-29 13:30:00,14.4,14.54,14.39,14.51,475200.0,10.6032,10.7063,10.5959,10.6842,475200.0
2008-10-29 13:35:00,14.52,14.61,14.49,14.51,454000.0,10.6916,10.7579,10.6695,10.6842,454000.0
2008-10-29 13:40:00,14.51,14.54,14.46,14.52,433800.0,10.6842,10.7063,10.6474,10.6916,433800.0
2008-10-29 13:45:00,14.52,14.68,14.52,14.63,627800.0,10.6916,10.8094,10.6916,10.7726,627800.0
2008-10-29 13:50:00,14.63,14.69,14.61,14.69,588200.0,10.7726,10.8168,10.7579,10.8168,588200.0
2008-10-29 13:55:00,14.68,14.69,14.36,14.43,601600.0,10.8094,10.8168,10.5738,10.6253,601600.0
2008-10-29 14:00:00,14.42,14.51,14.37,14.37,457600.0,10.618,10.6842,10.5811,10.5811,457600.0
2008-10-29 14:05:00,14.38,14.38,14.21,14.33,549600.0,10.5885,10.5885,10.4633,10.5517,549600.0
2008-10-29 14:10:00,14.3,14.5,14.26,14.45,395200.0,10.5296,10.6769,10.5001,10.64,395200.0
2008-10-29 14:15:00,14.44,14.47,14.0,14.33,903000.0,10.6327,10.6548,10.3087,10.5517,903000.0
2008-10-29 14:20:00,14.31,14.53,14.0,14.13,1153000.0,10.537,10.6989,10.3087,10.4044,1153000.0
2008-10-29 14:25:00,14.13,14.37,13.99,14.33,1348800.0,10.4044,10.5811,10.3013,10.5517,1348800.0
2008-10-29 14:30:00,14.33,14.38,13.97,14.02,995400.0,10.5517,10.5885,10.2866,10.3234,995400.0
2008-10-29 14:35:00,14.03,14.37,13.99,14.34,978400.0,10.3308,10.5811,10.3013,10.559,978400.0
2008-10-29 14:40:00,14.37,14.55,14.29,14.36,877800.0,10.5811,10.7137,10.5222,10.5738,877800.0
2008-10-29 14:45:00,14.35,14.64,14.28,14.58,966600.0,10.5664,10.7799,10.5149,10.7358,966600.0
2008-10-29 14:50:00,14.58,14.58,14.26,14.28,877200.0,10.7358,10.7358,10.5001,10.5149,877200.0
2008-10-29 14:55:00,14.28,14.5,14.25,14.46,844600.0,10.5149,10.6769,10.4928,10.6474,844600.0
2008-10-29 15:00:00,14.46,14.51,14.25,14.31,583600.0,10.6474,10.6842,10.4928,10.537,583600.0
2008-10-29 15:05:00,14.31,14.49,14.28,14.31,650000.0,10.537,10.6695,10.5149,10.537,650000.0
2008-10-29 15:10:00,14.33,14.49,14.25,14.47,691800.0,10.5517,10.6695,10.4928,10.6548,691800.0
2008-10-29 15:15:00,14.47,14.84,14.42,14.81,1193200.0,10.6548,10.9272,10.618,10.9051,1193200.0
2008-10-29 15:20:00,14.82,15.04,14.81,14.97,1748400.0,10.9125,11.0745,10.9051,11.0229,1748400.0
2008-10-29 15:25:00,14.96,15.06,14.76,14.8,1273400.0,11.0156,11.0892,10.8683,10.8978,1273400.0
2008-10-29 15:30:00,14.8,14.97,14.6,14.6,1062200.0,10.8978,11.0229,10.7505,10.7505,1062200.0
2008-10-29 15:35:00,14.6,14.87,14.6,14.79,1158800.0,10.7505,10.9493,10.7505,10.8904,1158800.0
2008-10-29 15:40:00,14.79,15.02,14.79,14.96,1242800.0,10.8904,11.0598,10.8904,11.0156,1242800.0
2008-10-29 15:45:00,14.96,15.12,14.94,14.96,1356800.0,11.0156,11.1334,11.0008,11.0156,1356800.0
2008-10-29 15:50:00,14.97,14.97,14.43,14.43,1904800.0,11.0229,11.0229,10.6253,10.6253,1904800.0
2008-10-29 15:55:00,14.43,14.58,14.1,14.13,1916000.0,10.6253,10.7358,10.3823,10.4044,1916000.0
2008-10-30 09:30:00,14.91,15.09,14.8,15.08,1658800.0,10.9788,11.1113,10.8978,11.1039,1658800.0
2008-10-30 09:35:00,15.08,15.24,14.9,15.13,1600800.0,11.1039,11.2217,10.9714,11.1407,1600800.0
2008-10-30 09:40:00,15.13,15.18,14.86,14.9,1375000.0,11.1407,11.1776,10.9419,10.9714,1375000.0
2008-10-30 09:45:00,14.9,15.19,14.89,15.09,1064400.0,10.9714,11.1849,10.964,11.1113,1064400.0
2008-10-30 09:50:00,15.1,15.11,14.95,15.03,905600.0,11.1187,11.126,11.0082,11.0671,905600.0
2008-10-30 09:55:00,15.03,15.09,14.8,14.9,1068400.0,11.0671,11.1113,10.8978,10.9714,1068400.0
2008-10-30 10:00:00,14.9,15.04,14.84,14.97,891800.0,10.9714,11.0745,10.9272,11.0229,891800.0
2008-10-30 10:05:00,14.97,15.09,14.94,15.03,1092200.0,11.0229,11.1113,11.0008,11.0671,1092200.0
2008-10-30 10:10:00,15.04,15.17,15.03,15.12,885800.0,11.0745,11.1702,11.0671,11.1334,885800.0
2008-10-30 10:15:00,15.11,15.15,14.92,14.95,2623000.0,11.126,11.1555,10.9861,11.0082,2623000.0
2008-10-30 10:20:00,14.95,14.97,14.69,14.88,1128200.0,11.0082,11.0229,10.8168,10.9567,1128200.0
2008-10-30 10:25:00,14.88,14.88,14.69,14.69,796800.0,10.9567,10.9567,10.8168,10.8168,796800.0
2008-10-30 10:30:00,14.69,14.8,14.59,14.72,2138800.0,10.8168,10.8978,10.7431,10.8389,2138800.0
2008-10-30 10:35:00,14.72,14.72,14.5,14.53,734200.0,10.8389,10.8389,10.6769,10.6989,734200.0
2008-10-30 10:40:00,14.53,14.54,14.3,14.41,856600.0,10.6989,10.7063,10.5296,10.6106,856600.0
2008-10-30 10:45:00,14.41,14.65,14.4,14.65,672000.0,10.6106,10.7873,10.6032,10.7873,672000.0
2008-10-30 10:50:00,14.65,14.65,14.54,14.58,485400.0,10.7873,10.7873,10.7063,10.7358,485400.0
2008-10-30 10:55:00,14.58,14.63,14.44,14.44,559400.0,10.7358,10.7726,10.6327,10.6327,559400.0
2008-10-30 11:00:00,14.45,14.8,14.44,14.7,801000.0,10.64,10.8978,10.6327,10.8241,801000.0
2008-10-30 11:05:00,14.7,14.73,14.54,14.65,471600.0,10.8241,10.8462,10.7063,10.7873,471600.0
2008-10-30 11:10:00,14.65,14.74,14.63,14.66,431600.0,10.7873,10.8536,10.7726,10.7947,431600.0
2008-10-30 11:15:00,14.66,14.7,14.48,14.51,538400.0,10.7947,10.8241,10.6621,10.6842,538400.0
2008-10-30 11:20:00,14.52,14.6,14.47,14.47,416800.0,10.6916,10.7505,10.6548,10.6548,416800.0
2008-10-30 11:25:00,14.47,14.47,14.21,14.27,761000.0,10.6548,10.6548,10.4633,10.5075,761000.0
2008-10-30 11:30:00,14.27,14.34,14.08,14.12,909600.0,10.5075,10.559,10.3676,10.3971,909600.0
2008-10-30 11:35:00,14.12,14.2,14.0,14.19,666400.0,10.3971,10.456,10.3087,10.4486,666400.0
2008-10-30 11:40:00,14.18,14.2,14.04,14.16,503600.0,10.4412,10.456,10.3381,10.4265,503600.0
2008-10-30 11:45:00,14.15,14.16,13.9,14.02,595400.0,10.4191,10.4265,10.2351,10.3234,595400.0
2008-10-30 11:50:00,14.02,14.03,13.76,13.78,743400.0,10.3234,10.3308,10.132,10.1467,743400.0
2008-10-30 11:55:00,13.78,14.04,13.77,13.99,510000.0,10.1467,10.3381,10.1393,10.3013,510000.0
2008-10-30 12:00:00,13.99,14.28,13.95,14.28,515200.0,10.3013,10.5149,10.2719,10.5149,515200.0
2008-10-30 12:05:00,14.27,14.34,14.15,14.22,500800.0,10.5075,10.559,10.4191,10.4707,500800.0
2008-10-30 12:10:00,14.21,14.27,14.01,14.24,496000.0,10.4633,10.5075,10.3161,10.4854,496000.0
2008-10-30 12:15:00,14.24,14.38,14.15,14.33,441600.0,10.4854,10.5885,10.4191,10.5517,441600.0
2008-10-30 12:20:00,14.34,14.45,14.28,14.34,324600.0,10.559,10.64,10.5149,10.559,324600.0
2008-10-30 12:25:00,14.34,14.34,14.17,14.34,339600.0,10.559,10.559,10.4339,10.559,339600.0
2008-10-30 12:30:00,14.33,14.49,14.23,14.4,403200.0,10.5517,10.6695,10.478,10.6032,403200.0
2008-10-30 12:35:00,14.4,14.48,14.35,14.36,391000.0,10.6032,10.6621,10.5664,10.5738,391000.0
2008-10-30 12:40:00,14.36,14.44,14.25,14.29,443800.0,10.5738,10.6327,10.4928,10.5222,443800.0
2008-10-30 12:45:00,14.29,14.47,14.26,14.46,703400.0,10.5222,10.6548,10.5001,10.6474,703400.0
2008-10-30 12:50:00,14.44,14.45,14.31,14.35,388200.0,10.6327,10.64,10.537,10.5664,388200.0
2008-10-30 12:55:00,14.36,14.4,14.27,14.3,368800.0,10.5738,10.6032,10.5075,10.5296,368800.0
2008-10-30 13:00:00,14.31,14.31,14.18,14.29,364200.0,10.537,10.537,10.4412,10.5222,364200.0
2008-10-30 13:05:00,14.28,14.54,14.27,14.54,394600.0,10.5149,10.7063,10.5075,10.7063,394600.0
2008-10-30 13:10:00,14.54,14.77,14.37,14.74,951000.0,10.7063,10.8757,10.5811,10.8536,951000.0
2008-10-30 13:15:00,14.74,14.84,14.66,14.72,479600.0,10.8536,10.9272,10.7947,10.8389,479600.0
2008-10-30 13:20:00,14.73,14.76,14.55,14.57,315400.0,10.8462,10.8683,10.7137,10.7284,315400.0
2008-10-30 13:25:00,14.58,14.65,14.46,14.47,241600.0,10.7358,10.7873,10.6474,10.6548,241600.0
2008-10-30 13:30:00,14.47,14.59,14.47,14.55,186000.0,10.6548,10.7431,10.6548,10.7137,186000.0
2008-10-30 13:35:00,14.54,14.66,14.54,14.61,297800.0,10.7063,10.7947,10.7063,10.7579,297800.0
2008-10-30 13:40:00,14.62,14.62,14.35,14.39,456200.0,10.7652,10.7652,10.5664,10.5959,456200.0
2008-10-30 13:45:00,14.39,14.45,14.38,14.42,217400.0,10.5959,10.64,10.5885,10.618,217400.0
2008-10-30 13:50:00,14.42,14.62,14.42,14.57,217200.0,10.618,10.7652,10.618,10.7284,217200.0
2008-10-30 13:55:00,14.58,14.68,14.53,14.63,287200.0,10.7358,10.8094,10.6989,10.7726,287200.0
2008-10-30 14:00:00,14.63,14.86,14.61,14.81,565600.0,10.7726,10.9419,10.7579,10.9051,565600.0
2008-10-30 14:05:00,14.8,14.99,14.79,14.92,750800.0,10.8978,11.0377,10.8904,10.9861,750800.0
2008-10-30 14:10:00,14.92,14.97,14.85,14.94,388200.0,10.9861,11.0229,10.9346,11.0008,388200.0
2008-10-30 14:15:00,14.94,14.94,14.8,14.87,345600.0,11.0008,11.0008,10.8978,10.9493,345600.0
2008-10-30 14:20:00,14.87,15.02,14.83,14.99,344000.0,10.9493,11.0598,10.9198,11.0377,344000.0
2008-10-30 14:25:00,14.99,15.05,14.94,14.97,529000.0,11.0377,11.0818,11.0008,11.0229,529000.0
2008-10-30 14:30:00,14.97,15.03,14.85,15.01,433000.0,11.0229,11.0671,10.9346,11.0524,433000.0
2008-10-30 14:35:00,15.01,15.09,14.96,15.02,470400.0,11.0524,11.1113,11.0156,11.0598,470400.0
2008-10-30 14:40:00,15.02,15.09,14.96,15.06,500600.0,11.0598,11.1113,11.0156,11.0892,500600.0
2008-10-30 14:45:00,15.06,15.13,14.97,15.13,457000.0,11.0892,11.1407,11.0229,11.1407,457000.0
2008-10-30 14:50:00,15.13,15.15,15.03,15.03,399200.0,11.1407,11.1555,11.0671,11.0671,399200.0
2008-10-30 14:55:00,15.03,15.13,14.94,15.13,431400.0,11.0671,11.1407,11.0008,11.1407,431400.0
2008-10-30 15:00:00,15.12,15.2,15.04,15.19,514000.0,11.1334,11.1923,11.0745,11.1849,514000.0
2008-10-30 15:05:00,15.18,15.3,15.15,15.23,761200.0,11.1776,11.2659,11.1555,11.2144,761200.0
2008-10-30 15:10:00,15.22,15.22,15.03,15.03,588800.0,11.207,11.207,11.0671,11.0671,588800.0
2008-10-30 15:15:00,15.03,15.03,14.83,14.92,616800.0,11.0671,11.0671,10.9198,10.9861,616800.0
2008-10-30 15:20:00,14.92,15.08,14.81,15.07,948800.0,10.9861,11.1039,10.9051,11.0966,948800.0
2008-10-30 15:25:00,15.06,15.06,14.83,14.96,737200.0,11.0892,11.0892,10.9198,11.0156,737200.0
2008-10-30 15:30:00,14.96,14.98,14.76,14.85,623800.0,11.0156,11.0303,10.8683,10.9346,623800.0
2008-10-30 15:35:00,14.85,14.93,14.7,14.87,758600.0,10.9346,10.9935,10.8241,10.9493,758600.0
2008-10-30 15:40:00,14.87,15.01,14.75,14.81,851400.0,10.9493,11.0524,10.8609,10.9051,851400.0
2008-10-30 15:45:00,14.8,14.92,14.74,14.83,763600.0,10.8978,10.9861,10.8536,10.9198,763600.0
2008-10-30 15:50:00,14.83,14.95,14.79,14.89,664800.0,10.9198,11.0082,10.8904,10.964,664800.0
2008-10-30 15:55:00,14.89,15.06,14.88,14.99,1072200.0,10.964,11.0892,10.9567,11.0377,1072200.0
2008-10-31 09:30:00,14.83,15.0,14.45,14.54,660800.0,10.9198,11.045,10.64,10.7063,660800.0
2008-10-31 09:35:00,14.55,14.59,14.37,14.54,583800.0,10.7137,10.7431,10.5811,10.7063,583800.0
2008-10-31 09:40:00,14.55,14.62,14.4,14.4,458400.0,10.7137,10.7652,10.6032,10.6032,458400.0
2008-10-31 09:45:00,14.4,14.52,14.39,14.51,486000.0,10.6032,10.6916,10.5959,10.6842,486000.0
2008-10-31 09:50:00,14.5,14.55,14.4,14.46,569000.0,10.6769,10.7137,10.6032,10.6474,569000.0
2008-10-31 09:55:00,14.46,14.54,14.37,14.44,616000.0,10.6474,10.7063,10.5811,10.6327,616000.0
2008-10-31 10:00:00,14.45,14.66,14.4,14.65,614400.0,10.64,10.7947,10.6032,10.7873,614400.0
2008-10-31 10:05:00,14.65,14.71,14.6,14.67,870400.0,10.7873,10.8315,10.7505,10.802,870400.0
2008-10-31 10:10:00,14.68,14.83,14.61,14.83,696600.0,10.8094,10.9198,10.7579,10.9198,696600.0
2008-10-31 10:15:00,14.81,14.85,14.68,14.8,381600.0,10.9051,10.9346,10.8094,10.8978,381600.0
2008-10-31 10:20:00,14.79,14.88,14.77,14.81,290800.0,10.8904,10.9567,10.8757,10.9051,290800.0
2008-10-31 10:25:00,14.81,14.88,14.74,14.75,389000.0,10.9051,10.9567,10.8536,10.8609,389000.0
2008-10-31 10:30:00,14.74,14.8,14.58,14.59,546200.0,10.8536,10.8978,10.7358,10.7431,546200.0
2008-10-31 10:35:00,14.58,14.61,14.5,14.54,382400.0,10.7358,10.7579,10.6769,10.7063,382400.0
2008-10-31 10:40:00,14.53,14.56,14.43,14.47,564200.0,10.6989,10.721,10.6253,10.6548,564200.0
2008-10-31 10:45:00,14.47,14.48,14.23,14.3,833600.0,10.6548,10.6621,10.478,10.5296,833600.0
2008-10-31 10:50:00,14.31,14.35,14.13,14.3,922600.0,10.537,10.5664,10.4044,10.5296,922600.0
2008-10-31 10:55:00,14.3,14.6,14.1,14.18,755800.0,10.5296,10.7505,10.3823,10.4412,755800.0
2008-10-31 11:00:00,14.17,14.32,14.14,14.21,508400.0,10.4339,10.5443,10.4118,10.4633,508400.0
2008-10-31 11:05:00,14.21,14.25,14.08,14.08,581600.0,10.4633,10.4928,10.3676,10.3676,581600.0
2008-10-31 11:10:00,14.08,14.17,14.05,14.11,423000.0,10.3676,10.4339,10.3455,10.3897,423000.0
2008-10-31 11:15:00,14.12,14.43,14.09,14.4,462400.0,10.3971,10.6253,10.375,10.6032,462400.0
2008-10-31 11:20:00,14.4,14.5,14.35,14.47,473200.0,10.6032,10.6769,10.5664,10.6548,473200.0
2008-10-31 11:25:00,14.46,14.47,14.35,14.45,341400.0,10.6474,10.6548,10.5664,10.64,341400.0
2008-10-31 11:30:00,14.44,14.51,14.31,14.38,254000.0,10.6327,10.6842,10.537,10.5885,254000.0
2008-10-31 11:35:00,14.38,14.49,14.34,14.49,288000.0,10.5885,10.6695,10.559,10.6695,288000.0
2008-10-31 11:40:00,14.49,14.54,14.39,14.45,265200.0,10.6695,10.7063,10.5959,10.64,265200.0
2008-10-31 11:45:00,14.45,14.51,14.28,14.35,305000.0,10.64,10.6842,10.5149,10.5664,305000.0
2008-10-31 11:50:00,14.35,14.5,14.3,14.5,330000.0,10.5664,10.6769,10.5296,10.6769,330000.0
2008-10-31 11:55:00,14.49,14.5,14.34,14.38,228200.0,10.6695,10.6769,10.559,10.5885,228200.0
2008-10-31 12:00:00,14.38,14.4,14.33,14.36,271800.0,10.5885,10.6032,10.5517,10.5738,271800.0
2008-10-31 12:05:00,14.36,14.4,14.26,14.35,280000.0,10.5738,10.6032,10.5001,10.5664,280000.0
2008-10-31 12:10:00,14.35,14.35,14.25,14.29,351400.0,10.5664,10.5664,10.4928,10.5222,351400.0
2008-10-31 12:15:00,14.29,14.3,14.22,14.24,341200.0,10.5222,10.5296,10.4707,10.4854,341200.0
2008-10-31 12:20:00,14.24,14.36,14.23,14.3,385600.0,10.4854,10.5738,10.478,10.5296,385600.0
2008-10-31 12:25:00,14.3,14.41,14.3,14.31,302800.0,10.5296,10.6106,10.5296,10.537,302800.0
2008-10-31 12:30:00,14.31,14.36,14.23,14.31,327400.0,10.537,10.5738,10.478,10.537,327400.0
2008-10-31 12:35:00,14.3,14.36,14.22,14.31,448400.0,10.5296,10.5738,10.4707,10.537,448400.0
2008-10-31 12:40:00,14.31,14.35,14.26,14.3,166200.0,10.537,10.5664,10.5001,10.5296,166200.0
2008-10-31 12:45:00,14.29,14.4,14.26,14.38,296000.0,10.5222,10.6032,10.5001,10.5885,296000.0
2008-10-31 12:50:00,14.39,14.46,14.35,14.45,472800.0,10.5959,10.6474,10.5664,10.64,472800.0
2008-10-31 12:55:00,14.44,14.46,14.41,14.42,217200.0,10.6327,10.6474,10.6106,10.618,217200.0
2008-10-31 13:00:00,14.41,14.55,14.4,14.55,257800.0,10.6106,10.7137,10.6032,10.7137,257800.0
2008-10-31 13:05:00,14.55,14.69,14.53,14.63,419400.0,10.7137,10.8168,10.6989,10.7726,419400.0
2008-10-31 13:10:00,14.63,14.7,14.62,14.62,210800.0,10.7726,10.8241,10.7652,10.7652,210800.0
2008-10-31 13:15:00,14.62,14.67,14.59,14.65,267800.0,10.7652,10.802,10.7431,10.7873,267800.0
2008-10-31 13:20:00,14.64,14.82,14.63,14.78,403200.0,10.7799,10.9125,10.7726,10.883,403200.0
2008-10-31 13:25:00,14.78,14.78,14.64,14.65,283400.0,10.883,10.883,10.7799,10.7873,283400.0
2008-10-31 13:30:00,14.65,14.82,14.63,14.8,350400.0,10.7873,10.9125,10.7726,10.8978,350400.0
2008-10-31 13:35:00,14.8,14.86,14.77,14.79,304600.0,10.8978,10.9419,10.8757,10.8904,304600.0
2008-10-31 13:40:00,14.79,14.82,14.7,14.72,269000.0,10.8904,10.9125,10.8241,10.8389,269000.0
2008-10-31 13:45:00,14.74,14.78,14.61,14.64,299000.0,10.8536,10.883,10.7579,10.7799,299000.0
2008-10-31 13:50:00,14.64,14.74,14.6,14.68,240600.0,10.7799,10.8536,10.7505,10.8094,240600.0
2008-10-31 13:55:00,14.68,14.71,14.61,14.64,302600.0,10.8094,10.8315,10.7579,10.7799,302600.0
2008-10-31 14:00:00,14.63,14.67,14.54,14.63,694200.0,10.7726,10.802,10.7063,10.7726,694200.0
2008-10-31 14:05:00,14.63,14.74,14.63,14.68,333200.0,10.7726,10.8536,10.7726,10.8094,333200.0
2008-10-31 14:10:00,14.68,14.72,14.63,14.63,256600.0,10.8094,10.8389,10.7726,10.7726,256600.0
2008-10-31 14:15:00,14.63,14.66,14.51,14.55,377800.0,10.7726,10.7947,10.6842,10.7137,377800.0
2008-10-31 14:20:00,14.56,14.64,14.55,14.61,400600.0,10.721,10.7799,10.7137,10.7579,400600.0
2008-10-31 14:25:00,14.61,14.8,14.59,14.77,684200.0,10.7579,10.8978,10.7431,10.8757,684200.0
2008-10-31 14:30:00,14.77,14.83,14.65,14.79,488800.0,10.8757,10.9198,10.7873,10.8904,488800.0
2008-10-31 14:35:00,14.8,14.95,14.79,14.92,427800.0,10.8978,11.0082,10.8904,10.9861,427800.0
2008-10-31 14:40:00,14.92,14.97,14.8,14.96,542000.0,10.9861,11.0229,10.8978,11.0156,542000.0
2008-10-31 14:45:00,14.96,14.97,14.77,14.91,519400.0,11.0156,11.0229,10.8757,10.9788,519400.0
2008-10-31 14:50:00,14.92,15.03,14.88,15.01,449400.0,10.9861,11.0671,10.9567,11.0524,449400.0
2008-10-31 14:55:00,15.02,15.1,15.01,15.03,463200.0,11.0598,11.1187,11.0524,11.0671,463200.0
2008-10-31 15:00:00,15.04,15.22,15.03,15.13,530400.0,11.0745,11.207,11.0671,11.1407,530400.0
2008-10-31 15:05:00,15.12,15.12,14.93,15.1,812800.0,11.1334,11.1334,10.9935,11.1187,812800.0
2008-10-31 15:10:00,15.1,15.15,14.93,14.96,514400.0,11.1187,11.1555,10.9935,11.0156,514400.0
2008-10-31 15:15:00,14.96,14.98,14.77,14.79,583200.0,11.0156,11.0303,10.8757,10.8904,583200.0
2008-10-31 15:20:00,14.78,14.84,14.67,14.79,774400.0,10.883,10.9272,10.802,10.8904,774400.0
2008-10-31 15:25:00,14.79,14.83,14.56,14.68,578800.0,10.8904,10.9198,10.721,10.8094,578800.0
2008-10-31 15:30:00,14.68,14.88,14.67,14.84,633800.0,10.8094,10.9567,10.802,10.9272,633800.0
2008-10-31 15:35:00,14.78,14.88,14.76,14.87,581400.0,10.883,10.9567,10.8683,10.9493,581400.0
2008-10-31 15:40:00,14.87,14.87,14.55,14.65,807800.0,10.9493,10.9493,10.7137,10.7873,807800.0
2008-10-31 15:45:00,14.65,14.7,14.49,14.51,887200.0,10.7873,10.8241,10.6695,10.6842,887200.0
2008-10-31 15:50:00,14.51,14.65,14.31,14.36,1057600.0,10.6842,10.7873,10.537,10.5738,1057600.0
2008-10-31 15:55:00,14.36,14.58,14.31,14.43,1459000.0,10.5738,10.7358,10.537,10.6253,1459000.0
2008-11-03 09:30:00,14.45,14.61,14.25,14.34,620600.0,10.64,10.7579,10.4928,10.559,620600.0
2008-11-03 09:35:00,14.33,14.95,14.33,14.78,739600.0,10.5517,11.0082,10.5517,10.883,739600.0
2008-11-03 09:40:00,14.78,15.05,14.78,14.92,647600.0,10.883,11.0818,10.883,10.9861,647600.0
2008-11-03 09:45:00,14.92,14.96,14.72,14.76,572000.0,10.9861,11.0156,10.8389,10.8683,572000.0
2008-11-03 09:50:00,14.76,14.78,14.63,14.63,444000.0,10.8683,10.883,10.7726,10.7726,444000.0
2008-11-03 09:55:00,14.63,14.7,14.51,14.51,417800.0,10.7726,10.8241,10.6842,10.6842,417800.0
2008-11-03 10:00:00,14.51,14.56,14.3,14.37,764600.0,10.6842,10.721,10.5296,10.5811,764600.0
2008-11-03 10:05:00,14.36,14.45,14.3,14.42,486200.0,10.5738,10.64,10.5296,10.618,486200.0
2008-11-03 10:10:00,14.43,14.46,14.36,14.4,557600.0,10.6253,10.6474,10.5738,10.6032,557600.0
2008-11-03 10:15:00,14.41,14.45,14.2,14.24,943400.0,10.6106,10.64,10.456,10.4854,943400.0
2008-11-03 10:20:00,14.23,14.32,14.21,14.24,667800.0,10.478,10.5443,10.4633,10.4854,667800.0
2008-11-03 10:25:00,14.24,14.29,14.13,14.24,592000.0,10.4854,10.5222,10.4044,10.4854,592000.0
2008-11-03 10:30:00,14.24,14.38,14.2,14.3,568800.0,10.4854,10.5885,10.456,10.5296,568800.0
2008-11-03 10:35:00,14.29,14.58,14.29,14.51,846400.0,10.5222,10.7358,10.5222,10.6842,846400.0
2008-11-03 10:40:00,14.51,14.63,14.4,14.4,660200.0,10.6842,10.7726,10.6032,10.6032,660200.0
2008-11-03 10:45:00,14.4,14.58,14.38,14.48,364000.0,10.6032,10.7358,10.5885,10.6621,364000.0
2008-11-03 10:50:00,14.49,14.54,14.42,14.5,544800.0,10.6695,10.7063,10.618,10.6769,544800.0
2008-11-03 10:55:00,14.5,14.52,14.4,14.49,478000.0,10.6769,10.6916,10.6032,10.6695,478000.0
2008-11-03 11:00:00,14.49,14.54,14.42,14.42,349400.0,10.6695,10.7063,10.618,10.618,349400.0
2008-11-03 11:05:00,14.43,14.56,14.43,14.55,312800.0,10.6253,10.721,10.6253,10.7137,312800.0
2008-11-03 11:10:00,14.54,14.67,14.52,14.54,433800.0,10.7063,10.802,10.6916,10.7063,433800.0
2008-11-03 11:15:00,14.53,14.54,14.4,14.46,482200.0,10.6989,10.7063,10.6032,10.6474,482200.0
2008-11-03 11:20:00,14.46,14.6,14.44,14.55,364200.0,10.6474,10.7505,10.6327,10.7137,364200.0
2008-11-03 11:25:00,14.54,14.63,14.47,14.58,356000.0,10.7063,10.7726,10.6548,10.7358,356000.0
2008-11-03 11:30:00,14.56,14.61,14.51,14.56,190600.0,10.721,10.7579,10.6842,10.721,190600.0
2008-11-03 11:35:00,14.56,14.63,14.56,14.62,245200.0,10.721,10.7726,10.721,10.7652,245200.0
2008-11-03 11:40:00,14.63,14.67,14.6,14.61,406200.0,10.7726,10.802,10.7505,10.7579,406200.0
2008-11-03 11:45:00,14.61,14.7,14.51,14.7,351800.0,10.7579,10.8241,10.6842,10.8241,351800.0
2008-11-03 11:50:00,14.7,14.77,14.67,14.75,433000.0,10.8241,10.8757,10.802,10.8609,433000.0
2008-11-03 11:55:00,14.74,14.82,14.73,14.78,473600.0,10.8536,10.9125,10.8462,10.883,473600.0
2008-11-03 12:00:00,14.78,14.81,14.75,14.79,216200.0,10.883,10.9051,10.8609,10.8904,216200.0
2008-11-03 12:05:00,14.78,14.88,14.76,14.76,283800.0,10.883,10.9567,10.8683,10.8683,283800.0
2008-11-03 12:10:00,14.76,14.87,14.7,14.87,261600.0,10.8683,10.9493,10.8241,10.9493,261600.0
2008-11-03 12:15:00,14.86,14.88,14.76,14.8,220800.0,10.9419,10.9567,10.8683,10.8978,220800.0
2008-11-03 12:20:00,14.79,14.81,14.58,14.65,565000.0,10.8904,10.9051,10.7358,10.7873,565000.0
2008-11-03 12:25:00,14.65,14.74,14.63,14.66,199600.0,10.7873,10.8536,10.7726,10.7947,199600.0
2008-11-03 12:30:00,14.66,14.76,14.64,14.7,125800.0,10.7947,10.8683,10.7799,10.8241,125800.0
2008-11-03 12:35:00,14.7,14.74,14.6,14.61,194200.0,10.8241,10.8536,10.7505,10.7579,194200.0
2008-11-03 12:40:00,14.6,14.61,14.43,14.49,345600.0,10.7505,10.7579,10.6253,10.6695,345600.0
2008-11-03 12:45:00,14.48,14.49,14.37,14.4,308400.0,10.6621,10.6695,10.5811,10.6032,308400.0
2008-11-03 12:50:00,14.4,14.42,14.34,14.4,282800.0,10.6032,10.618,10.559,10.6032,282800.0
2008-11-03 12:55:00,14.4,14.46,14.38,14.46,138200.0,10.6032,10.6474,10.5885,10.6474,138200.0
2008-11-03 13:00:00,14.46,14.54,14.44,14.53,190000.0,10.6474,10.7063,10.6327,10.6989,190000.0
2008-11-03 13:05:00,14.53,14.56,14.5,14.54,194600.0,10.6989,10.721,10.6769,10.7063,194600.0
2008-11-03 13:10:00,14.54,14.6,14.53,14.54,304600.0,10.7063,10.7505,10.6989,10.7063,304600.0
2008-11-03 13:15:00,14.53,14.57,14.4,14.43,399400.0,10.6989,10.7284,10.6032,10.6253,399400.0
2008-11-03 13:20:00,14.43,14.51,14.42,14.51,165000.0,10.6253,10.6842,10.618,10.6842,165000.0
2008-11-03 13:25:00,14.5,14.52,14.47,14.51,215200.0,10.6769,10.6916,10.6548,10.6842,215200.0
2008-11-03 13:30:00,14.5,14.52,14.45,14.47,196200.0,10.6769,10.6916,10.64,10.6548,196200.0
2008-11-03 13:35:00,14.47,14.54,14.45,14.52,238600.0,10.6548,10.7063,10.64,10.6916,238600.0
2008-11-03 13:40:00,14.51,14.55,14.49,14.51,202400.0,10.6842,10.7137,10.6695,10.6842,202400.0
2008-11-03 13:45:00,14.51,14.52,14.42,14.45,247400.0,10.6842,10.6916,10.618,10.64,247400.0
2008-11-03 13:50:00,14.45,14.47,14.44,14.46,129600.0,10.64,10.6548,10.6327,10.6474,129600.0
2008-11-03 13:55:00,14.46,14.47,14.4,14.47,483000.0,10.6474,10.6548,10.6032,10.6548,483000.0
2008-11-03 14:00:00,14.47,14.48,14.37,14.47,378800.0,10.6548,10.6621,10.5811,10.6548,378800.0
2008-11-03 14:05:00,14.47,14.54,14.46,14.51,277800.0,10.6548,10.7063,10.6474,10.6842,277800.0
2008-11-03 14:10:00,14.53,14.53,14.44,14.45,271800.0,10.6989,10.6989,10.6327,10.64,271800.0
2008-11-03 14:15:00,14.46,14.47,14.36,14.36,242600.0,10.6474,10.6548,10.5738,10.5738,242600.0
2008-11-03 14:20:00,14.37,14.38,14.27,14.28,427000.0,10.5811,10.5885,10.5075,10.5149,427000.0
2008-11-03 14:25:00,14.29,14.31,14.22,14.31,610200.0,10.5222,10.537,10.4707,10.537,610200.0
2008-11-03 14:30:00,14.31,14.31,14.26,14.27,283400.0,10.537,10.537,10.5001,10.5075,283400.0
2008-11-03 14:35:00,14.27,14.36,14.25,14.29,347000.0,10.5075,10.5738,10.4928,10.5222,347000.0
2008-11-03 14:40:00,14.29,14.31,14.27,14.28,278200.0,10.5222,10.537,10.5075,10.5149,278200.0
2008-11-03 14:45:00,14.29,14.36,14.27,14.33,364400.0,10.5222,10.5738,10.5075,10.5517,364400.0
2008-11-03 14:50:00,14.33,14.33,14.21,14.3,598000.0,10.5517,10.5517,10.4633,10.5296,598000.0
2008-11-03 14:55:00,14.3,14.31,14.21,14.22,377200.0,10.5296,10.537,10.4633,10.4707,377200.0
2008-11-03 15:00:00,14.22,14.22,14.1,14.1,339200.0,10.4707,10.4707,10.3823,10.3823,339200.0
2008-11-03 15:05:00,14.11,14.26,14.06,14.24,665800.0,10.3897,10.5001,10.3529,10.4854,665800.0
2008-11-03 15:10:00,14.22,14.29,14.15,14.2,374400.0,10.4707,10.5222,10.4191,10.456,374400.0
2008-11-03 15:15:00,14.2,14.35,14.18,14.34,389400.0,10.456,10.5664,10.4412,10.559,389400.0
2008-11-03 15:20:00,14.34,14.37,14.18,14.27,349600.0,10.559,10.5811,10.4412,10.5075,349600.0
2008-11-03 15:25:00,14.27,14.36,14.25,14.36,457200.0,10.5075,10.5738,10.4928,10.5738,457200.0
2008-11-03 15:30:00,14.36,14.45,14.34,14.45,498200.0,10.5738,10.64,10.559,10.64,498200.0
2008-11-03 15:35:00,14.45,14.47,14.44,14.45,317600.0,10.64,10.6548,10.6327,10.64,317600.0
2008-11-03 15:40:00,14.45,14.49,14.38,14.38,493000.0,10.64,10.6695,10.5885,10.5885,493000.0
2008-11-03 15:45:00,14.38,14.54,14.38,14.49,551200.0,10.5885,10.7063,10.5885,10.6695,551200.0
2008-11-03 15:50:00,14.49,14.52,14.41,14.42,596000.0,10.6695,10.6916,10.6106,10.618,596000.0
2008-11-03 15:55:00,14.42,14.46,14.35,14.44,578600.0,10.618,10.6474,10.5664,10.6327,578600.0
2008-11-04 09:30:00,15.09,15.32,15.04,15.29,969200.0,11.1113,11.2807,11.0745,11.2586,969200.0
2008-11-04 09:35:00,15.27,15.48,15.22,15.47,946000.0,11.2438,11.3985,11.207,11.3911,946000.0
2008-11-04 09:40:00,15.46,15.47,15.25,15.36,814800.0,11.3837,11.3911,11.2291,11.3101,814800.0
2008-11-04 09:45:00,15.37,15.4,15.23,15.34,730800.0,11.3175,11.3396,11.2144,11.2954,730800.0
2008-11-04 09:50:00,15.34,15.46,15.29,15.45,776400.0,11.2954,11.3837,11.2586,11.3764,776400.0
2008-11-04 09:55:00,15.45,15.49,15.36,15.38,601000.0,11.3764,11.4058,11.3101,11.3248,601000.0
2008-11-04 10:00:00,15.38,15.45,15.26,15.45,684200.0,11.3248,11.3764,11.2365,11.3764,684200.0
2008-11-04 10:05:00,15.45,15.5,15.33,15.41,678800.0,11.3764,11.4132,11.288,11.3469,678800.0
2008-11-04 10:10:00,15.4,15.61,15.4,15.55,752000.0,11.3396,11.4942,11.3396,11.45,752000.0
2008-11-04 10:15:00,15.54,15.61,15.49,15.61,632600.0,11.4426,11.4942,11.4058,11.4942,632600.0
2008-11-04 10:20:00,15.61,15.85,15.6,15.81,826400.0,11.4942,11.6709,11.4868,11.6415,826400.0
2008-11-04 10:25:00,15.81,15.9,15.72,15.88,1017000.0,11.6415,11.7077,11.5752,11.693,1017000.0
2008-11-04 10:30:00,15.88,15.96,15.84,15.95,1091800.0,11.693,11.7519,11.6635,11.7445,1091800.0
2008-11-04 10:35:00,15.95,15.99,15.88,15.93,955600.0,11.7445,11.774,11.693,11.7298,955600.0
2008-11-04 10:40:00,15.92,15.98,15.85,15.87,719600.0,11.7225,11.7666,11.6709,11.6856,719600.0
2008-11-04 10:45:00,15.88,15.95,15.87,15.92,647800.0,11.693,11.7445,11.6856,11.7225,647800.0
2008-11-04 10:50:00,15.91,16.11,15.89,16.02,767200.0,11.7151,11.8624,11.7004,11.7961,767200.0
2008-11-04 10:55:00,16.02,16.04,15.9,16.04,615800.0,11.7961,11.8108,11.7077,11.8108,615800.0
2008-11-04 11:00:00,16.04,16.22,16.04,16.22,671800.0,11.8108,11.9434,11.8108,11.9434,671800.0
2008-11-04 11:05:00,16.22,16.24,16.07,16.09,576400.0,11.9434,11.9581,11.8329,11.8476,576400.0
2008-11-04 11:10:00,16.09,16.16,15.96,15.97,421600.0,11.8476,11.8992,11.7519,11.7593,421600.0
2008-11-04 11:15:00,15.97,16.01,15.87,15.88,464600.0,11.7593,11.7887,11.6856,11.693,464600.0
2008-11-04 11:20:00,15.88,15.9,15.77,15.88,397600.0,11.693,11.7077,11.612,11.693,397600.0
2008-11-04 11:25:00,15.88,15.97,15.83,15.94,280200.0,11.693,11.7593,11.6562,11.7372,280200.0
2008-11-04 11:30:00,15.93,16.03,15.92,15.99,378000.0,11.7298,11.8035,11.7225,11.774,378000.0
2008-11-04 11:35:00,16.0,16.03,15.88,15.97,333400.0,11.7814,11.8035,11.693,11.7593,333400.0
2008-11-04 11:40:00,15.98,16.08,15.95,16.07,335400.0,11.7666,11.8403,11.7445,11.8329,335400.0
2008-11-04 11:45:00,16.07,16.17,16.05,16.15,443200.0,11.8329,11.9065,11.8182,11.8918,443200.0
2008-11-04 11:50:00,16.15,16.24,16.15,16.2,432600.0,11.8918,11.9581,11.8918,11.9286,432600.0
2008-11-04 11:55:00,16.2,16.32,16.17,16.25,762800.0,11.9286,12.017,11.9065,11.9654,762800.0
2008-11-04 12:00:00,16.25,16.25,16.06,16.06,365800.0,11.9654,11.9654,11.8255,11.8255,365800.0
2008-11-04 12:05:00,16.06,16.08,16.04,16.06,227600.0,11.8255,11.8403,11.8108,11.8255,227600.0
2008-11-04 12:10:00,16.05,16.14,15.99,16.11,288800.0,11.8182,11.8844,11.774,11.8624,288800.0
2008-11-04 12:15:00,16.11,16.16,16.02,16.03,195800.0,11.8624,11.8992,11.7961,11.8035,195800.0
2008-11-04 12:20:00,16.03,16.11,16.03,16.07,271800.0,11.8035,11.8624,11.8035,11.8329,271800.0
2008-11-04 12:25:00,16.08,16.14,16.01,16.03,276600.0,11.8403,11.8844,11.7887,11.8035,276600.0
2008-11-04 12:30:00,16.02,16.05,15.97,15.99,232000.0,11.7961,11.8182,11.7593,11.774,232000.0
2008-11-04 12:35:00,15.99,16.08,15.98,16.07,227600.0,11.774,11.8403,11.7666,11.8329,227600.0
2008-11-04 12:40:00,16.07,16.08,15.99,15.99,283800.0,11.8329,11.8403,11.774,11.774,283800.0
2008-11-04 12:45:00,16.0,16.07,15.98,16.05,292000.0,11.7814,11.8329,11.7666,11.8182,292000.0
2008-11-04 12:50:00,16.05,16.13,16.04,16.12,246200.0,11.8182,11.8771,11.8108,11.8697,246200.0
2008-11-04 12:55:00,16.11,16.16,16.05,16.14,295200.0,11.8624,11.8992,11.8182,11.8844,295200.0
2008-11-04 13:00:00,16.14,16.25,16.14,16.18,376200.0,11.8844,11.9654,11.8844,11.9139,376200.0
2008-11-04 13:05:00,16.18,16.2,16.09,16.09,279400.0,11.9139,11.9286,11.8476,11.8476,279400.0
2008-11-04 13:10:00,16.09,16.18,15.97,16.06,385200.0,11.8476,11.9139,11.7593,11.8255,385200.0
2008-11-04 13:15:00,16.05,16.21,16.04,16.17,370800.0,11.8182,11.936,11.8108,11.9065,370800.0
2008-11-04 13:20:00,16.16,16.24,16.14,16.22,260000.0,11.8992,11.9581,11.8844,11.9434,260000.0
2008-11-04 13:25:00,16.22,16.23,16.18,16.22,218400.0,11.9434,11.9507,11.9139,11.9434,218400.0
2008-11-04 13:30:00,16.21,16.25,16.12,16.18,291200.0,11.936,11.9654,11.8697,11.9139,291200.0
2008-11-04 13:35:00,16.18,16.24,16.13,16.23,108200.0,11.9139,11.9581,11.8771,11.9507,108200.0
2008-11-04 13:40:00,16.24,16.36,16.22,16.28,398200.0,11.9581,12.0464,11.9434,11.9875,398200.0
2008-11-04 13:45:00,16.28,16.37,16.25,16.25,332400.0,11.9875,12.0538,11.9654,11.9654,332400.0
2008-11-04 13:50:00,16.25,16.3,16.23,16.26,239800.0,11.9654,12.0023,11.9507,11.9728,239800.0
2008-11-04 13:55:00,16.26,16.33,16.25,16.31,275400.0,11.9728,12.0244,11.9654,12.0096,275400.0
2008-11-04 14:00:00,16.31,16.35,16.24,16.28,498400.0,12.0096,12.0391,11.9581,11.9875,498400.0
2008-11-04 14:05:00,16.28,16.34,16.12,16.27,710600.0,11.9875,12.0317,11.8697,11.9802,710600.0
2008-11-04 14:10:00,16.27,16.32,16.23,16.3,480000.0,11.9802,12.017,11.9507,12.0023,480000.0
2008-11-04 14:15:00,16.3,16.43,16.25,16.36,666400.0,12.0023,12.098,11.9654,12.0464,666400.0
2008-11-04 14:20:00,16.36,16.4,16.24,16.25,692200.0,12.0464,12.0759,11.9581,11.9654,692200.0
2008-11-04 14:25:00,16.24,16.34,16.23,16.3,339600.0,11.9581,12.0317,11.9507,12.0023,339600.0
2008-11-04 14:30:00,16.31,16.33,16.18,16.26,420400.0,12.0096,12.0244,11.9139,11.9728,420400.0
2008-11-04 14:35:00,16.27,16.32,16.21,16.25,275400.0,11.9802,12.017,11.936,11.9654,275400.0
2008-11-04 14:40:00,16.25,16.31,16.25,16.25,288600.0,11.9654,12.0096,11.9654,11.9654,288600.0
2008-11-04 14:45:00,16.25,16.25,16.13,16.16,520800.0,11.9654,11.9654,11.8771,11.8992,520800.0
2008-11-04 14:50:00,16.16,16.16,16.01,16.03,507600.0,11.8992,11.8992,11.7887,11.8035,507600.0
2008-11-04 14:55:00,16.02,16.1,16.0,16.02,639200.0,11.7961,11.855,11.7814,11.7961,639200.0
2008-11-04 15:00:00,16.02,16.08,15.9,15.93,622000.0,11.7961,11.8403,11.7077,11.7298,622000.0
2008-11-04 15:05:00,15.93,16.04,15.92,15.93,564000.0,11.7298,11.8108,11.7225,11.7298,564000.0
2008-11-04 15:10:00,15.93,16.04,15.85,16.04,589200.0,11.7298,11.8108,11.6709,11.8108,589200.0
2008-11-04 15:15:00,16.04,16.14,16.0,16.11,578600.0,11.8108,11.8844,11.7814,11.8624,578600.0
2008-11-04 15:20:00,16.11,16.18,16.02,16.18,408400.0,11.8624,11.9139,11.7961,11.9139,408400.0
2008-11-04 15:25:00,16.18,16.2,16.07,16.08,314200.0,11.9139,11.9286,11.8329,11.8403,314200.0
2008-11-04 15:30:00,16.08,16.29,16.08,16.24,658000.0,11.8403,11.9949,11.8403,11.9581,658000.0
2008-11-04 15:35:00,16.26,16.45,16.22,16.4,928600.0,11.9728,12.1127,11.9434,12.0759,928600.0
2008-11-04 15:40:00,16.41,16.63,16.41,16.61,1415600.0,12.0833,12.2453,12.0833,12.2305,1415600.0
2008-11-04 15:45:00,16.61,16.73,16.5,16.5,1251600.0,12.2305,12.3189,12.1495,12.1495,1251600.0
2008-11-04 15:50:00,16.51,16.54,16.23,16.25,1064600.0,12.1569,12.179,11.9507,11.9654,1064600.0
2008-11-04 15:55:00,16.26,16.5,16.24,16.47,1443600.0,11.9728,12.1495,11.9581,12.1274,1443600.0
2008-11-05 09:30:00,15.87,15.87,15.47,15.58,1434400.0,11.6856,11.6856,11.3911,11.4721,1434400.0
2008-11-05 09:35:00,15.6,15.81,15.58,15.78,796200.0,11.4868,11.6415,11.4721,11.6194,796200.0
2008-11-05 09:40:00,15.78,15.91,15.72,15.79,1635000.0,11.6194,11.7151,11.5752,11.6267,1635000.0
2008-11-05 09:45:00,15.8,15.84,15.63,15.7,978400.0,11.6341,11.6635,11.5089,11.5605,978400.0
2008-11-05 09:50:00,15.7,15.72,15.61,15.7,786000.0,11.5605,11.5752,11.4942,11.5605,786000.0
2008-11-05 09:55:00,15.71,15.77,15.66,15.76,934400.0,11.5678,11.612,11.531,11.6046,934400.0
2008-11-05 10:00:00,15.76,15.93,15.72,15.93,1230000.0,11.6046,11.7298,11.5752,11.7298,1230000.0
2008-11-05 10:05:00,15.93,16.02,15.86,15.96,1261800.0,11.7298,11.7961,11.6783,11.7519,1261800.0
2008-11-05 10:10:00,15.96,16.1,15.86,15.93,865200.0,11.7519,11.855,11.6783,11.7298,865200.0
2008-11-05 10:15:00,15.93,16.18,15.92,16.09,741800.0,11.7298,11.9139,11.7225,11.8476,741800.0
2008-11-05 10:20:00,16.09,16.33,16.09,16.25,708400.0,11.8476,12.0244,11.8476,11.9654,708400.0
2008-11-05 10:25:00,16.25,16.28,16.11,16.28,439200.0,11.9654,11.9875,11.8624,11.9875,439200.0
2008-11-05 10:30:00,16.28,16.48,16.27,16.44,732000.0,11.9875,12.1348,11.9802,12.1053,732000.0
2008-11-05 10:35:00,16.45,16.48,16.15,16.16,995800.0,12.1127,12.1348,11.8918,11.8992,995800.0
2008-11-05 10:40:00,16.16,16.25,16.11,16.15,534200.0,11.8992,11.9654,11.8624,11.8918,534200.0
2008-11-05 10:45:00,16.15,16.32,16.08,16.32,410200.0,11.8918,12.017,11.8403,12.017,410200.0
2008-11-05 10:50:00,16.32,16.32,16.14,16.17,342000.0,12.017,12.017,11.8844,11.9065,342000.0
2008-11-05 10:55:00,16.17,16.2,15.97,16.01,590800.0,11.9065,11.9286,11.7593,11.7887,590800.0
2008-11-05 11:00:00,16.02,16.07,15.88,15.88,536400.0,11.7961,11.8329,11.693,11.693,536400.0
2008-11-05 11:05:00,15.88,15.93,15.77,15.8,644600.0,11.693,11.7298,11.612,11.6341,644600.0
2008-11-05 11:10:00,15.79,15.88,15.69,15.81,544200.0,11.6267,11.693,11.5531,11.6415,544200.0
2008-11-05 11:15:00,15.82,15.83,15.63,15.72,618400.0,11.6488,11.6562,11.5089,11.5752,618400.0
2008-11-05 11:20:00,15.73,15.73,15.52,15.55,460600.0,11.5825,11.5825,11.4279,11.45,460600.0
2008-11-05 11:25:00,15.54,15.57,15.46,15.56,540400.0,11.4426,11.4647,11.3837,11.4574,540400.0
2008-11-05 11:30:00,15.56,15.61,15.44,15.6,392200.0,11.4574,11.4942,11.369,11.4868,392200.0
2008-11-05 11:35:00,15.6,15.61,15.38,15.4,436400.0,11.4868,11.4942,11.3248,11.3396,436400.0
2008-11-05 11:40:00,15.42,15.53,15.4,15.45,563000.0,11.3543,11.4353,11.3396,11.3764,563000.0
2008-11-05 11:45:00,15.45,15.54,15.33,15.5,835800.0,11.3764,11.4426,11.288,11.4132,835800.0
2008-11-05 11:50:00,15.49,15.53,15.39,15.49,454400.0,11.4058,11.4353,11.3322,11.4058,454400.0
2008-11-05 11:55:00,15.49,15.55,15.43,15.55,319000.0,11.4058,11.45,11.3616,11.45,319000.0
2008-11-05 12:00:00,15.54,15.62,15.51,15.57,397000.0,11.4426,11.5016,11.4206,11.4647,397000.0
2008-11-05 12:05:00,15.56,15.58,15.45,15.47,417800.0,11.4574,11.4721,11.3764,11.3911,417800.0
2008-11-05 12:10:00,15.47,15.51,15.36,15.4,419600.0,11.3911,11.4206,11.3101,11.3396,419600.0
2008-11-05 12:15:00,15.4,15.45,15.31,15.39,445800.0,11.3396,11.3764,11.2733,11.3322,445800.0
2008-11-05 12:20:00,15.39,15.47,15.38,15.44,302600.0,11.3322,11.3911,11.3248,11.369,302600.0
2008-11-05 12:25:00,15.43,15.49,15.28,15.33,524800.0,11.3616,11.4058,11.2512,11.288,524800.0
2008-11-05 12:30:00,15.34,15.45,15.3,15.4,388000.0,11.2954,11.3764,11.2659,11.3396,388000.0
2008-11-05 12:35:00,15.41,15.43,15.28,15.29,307800.0,11.3469,11.3616,11.2512,11.2586,307800.0
2008-11-05 12:40:00,15.3,15.43,15.25,15.29,529600.0,11.2659,11.3616,11.2291,11.2586,529600.0
2008-11-05 12:45:00,15.28,15.39,15.28,15.31,253400.0,11.2512,11.3322,11.2512,11.2733,253400.0
2008-11-05 12:50:00,15.32,15.34,15.25,15.27,377000.0,11.2807,11.2954,11.2291,11.2438,377000.0
2008-11-05 12:55:00,15.28,15.36,15.26,15.36,244800.0,11.2512,11.3101,11.2365,11.3101,244800.0
2008-11-05 13:00:00,15.37,15.4,15.34,15.38,311200.0,11.3175,11.3396,11.2954,11.3248,311200.0
2008-11-05 13:05:00,15.38,15.45,15.32,15.43,296000.0,11.3248,11.3764,11.2807,11.3616,296000.0
2008-11-05 13:10:00,15.44,15.54,15.43,15.49,281400.0,11.369,11.4426,11.3616,11.4058,281400.0
2008-11-05 13:15:00,15.48,15.5,15.36,15.38,257600.0,11.3985,11.4132,11.3101,11.3248,257600.0
2008-11-05 13:20:00,15.38,15.4,15.27,15.33,376200.0,11.3248,11.3396,11.2438,11.288,376200.0
2008-11-05 13:25:00,15.33,15.42,15.26,15.41,328600.0,11.288,11.3543,11.2365,11.3469,328600.0
2008-11-05 13:30:00,15.42,15.45,15.31,15.38,326600.0,11.3543,11.3764,11.2733,11.3248,326600.0
2008-11-05 13:35:00,15.38,15.46,15.32,15.4,388600.0,11.3248,11.3837,11.2807,11.3396,388600.0
2008-11-05 13:40:00,15.4,15.53,15.34,15.5,425000.0,11.3396,11.4353,11.2954,11.4132,425000.0
2008-11-05 13:45:00,15.47,15.54,15.41,15.47,257600.0,11.3911,11.4426,11.3469,11.3911,257600.0
2008-11-05 13:50:00,15.48,15.54,15.4,15.4,276000.0,11.3985,11.4426,11.3396,11.3396,276000.0
2008-11-05 13:55:00,15.41,15.44,15.36,15.41,180000.0,11.3469,11.369,11.3101,11.3469,180000.0
2008-11-05 14:00:00,15.4,15.49,15.36,15.39,265200.0,11.3396,11.4058,11.3101,11.3322,265200.0
2008-11-05 14:05:00,15.38,15.38,15.28,15.31,322800.0,11.3248,11.3248,11.2512,11.2733,322800.0
2008-11-05 14:10:00,15.32,15.36,15.26,15.34,311200.0,11.2807,11.3101,11.2365,11.2954,311200.0
2008-11-05 14:15:00,15.33,15.4,15.27,15.29,395800.0,11.288,11.3396,11.2438,11.2586,395800.0
2008-11-05 14:20:00,15.28,15.31,15.13,15.14,574200.0,11.2512,11.2733,11.1407,11.1481,574200.0
2008-11-05 14:25:00,15.14,15.24,15.13,15.23,312400.0,11.1481,11.2217,11.1407,11.2144,312400.0
2008-11-05 14:30:00,15.24,15.46,15.18,15.4,445200.0,11.2217,11.3837,11.1776,11.3396,445200.0
2008-11-05 14:35:00,15.4,15.44,15.28,15.31,499200.0,11.3396,11.369,11.2512,11.2733,499200.0
2008-11-05 14:40:00,15.31,15.35,15.27,15.33,286600.0,11.2733,11.3027,11.2438,11.288,286600.0
2008-11-05 14:45:00,15.33,15.38,15.28,15.31,409000.0,11.288,11.3248,11.2512,11.2733,409000.0
2008-11-05 14:50:00,15.31,15.35,15.25,15.33,331000.0,11.2733,11.3027,11.2291,11.288,331000.0
2008-11-05 14:55:00,15.34,15.37,15.25,15.26,307800.0,11.2954,11.3175,11.2291,11.2365,307800.0
2008-11-05 15:00:00,15.25,15.34,15.24,15.27,376400.0,11.2291,11.2954,11.2217,11.2438,376400.0
2008-11-05 15:05:00,15.28,15.38,15.26,15.26,408400.0,11.2512,11.3248,11.2365,11.2365,408400.0
2008-11-05 15:10:00,15.26,15.29,15.13,15.15,478000.0,11.2365,11.2586,11.1407,11.1555,478000.0
2008-11-05 15:15:00,15.15,15.22,15.11,15.15,630600.0,11.1555,11.207,11.126,11.1555,630600.0
2008-11-05 15:20:00,15.15,15.22,15.06,15.14,714400.0,11.1555,11.207,11.0892,11.1481,714400.0
2008-11-05 15:25:00,15.15,15.2,15.09,15.13,457000.0,11.1555,11.1923,11.1113,11.1407,457000.0
2008-11-05 15:30:00,15.14,15.15,14.99,15.08,869200.0,11.1481,11.1555,11.0377,11.1039,869200.0
2008-11-05 15:35:00,15.09,15.13,14.94,14.94,715600.0,11.1113,11.1407,11.0008,11.0008,715600.0
2008-11-05 15:40:00,14.94,15.0,14.88,15.0,1265000.0,11.0008,11.045,10.9567,11.045,1265000.0
2008-11-05 15:45:00,15.0,15.17,14.96,15.14,1272800.0,11.045,11.1702,11.0156,11.1481,1272800.0
2008-11-05 15:50:00,15.15,15.17,14.99,15.02,894400.0,11.1555,11.1702,11.0377,11.0598,894400.0
2008-11-05 15:55:00,15.02,15.04,14.92,15.02,993200.0,11.0598,11.0745,10.9861,11.0598,993200.0
2008-11-06 09:30:00,14.6,14.7,14.38,14.6,763600.0,10.7505,10.8241,10.5885,10.7505,763600.0
2008-11-06 09:35:00,14.59,14.76,14.57,14.67,596200.0,10.7431,10.8683,10.7284,10.802,596200.0
2008-11-06 09:40:00,14.65,14.77,14.63,14.7,534800.0,10.7873,10.8757,10.7726,10.8241,534800.0
2008-11-06 09:45:00,14.7,14.75,14.61,14.65,536000.0,10.8241,10.8609,10.7579,10.7873,536000.0
2008-11-06 09:50:00,14.65,14.65,14.32,14.4,1084800.0,10.7873,10.7873,10.5443,10.6032,1084800.0
2008-11-06 09:55:00,14.4,14.58,14.31,14.38,597600.0,10.6032,10.7358,10.537,10.5885,597600.0
2008-11-06 10:00:00,14.37,14.43,14.25,14.36,602600.0,10.5811,10.6253,10.4928,10.5738,602600.0
2008-11-06 10:05:00,14.36,14.41,14.25,14.27,703400.0,10.5738,10.6106,10.4928,10.5075,703400.0
2008-11-06 10:10:00,14.29,14.49,14.23,14.34,793400.0,10.5222,10.6695,10.478,10.559,793400.0
2008-11-06 10:15:00,14.34,14.55,14.32,14.47,513400.0,10.559,10.7137,10.5443,10.6548,513400.0
2008-11-06 10:20:00,14.47,14.49,14.34,14.4,415800.0,10.6548,10.6695,10.559,10.6032,415800.0
2008-11-06 10:25:00,14.4,14.42,14.24,14.31,708400.0,10.6032,10.618,10.4854,10.537,708400.0
2008-11-06 10:30:00,14.32,14.33,14.1,14.12,678400.0,10.5443,10.5517,10.3823,10.3971,678400.0
2008-11-06 10:35:00,14.13,14.19,14.01,14.11,704600.0,10.4044,10.4486,10.3161,10.3897,704600.0
2008-11-06 10:40:00,14.11,14.12,13.94,13.96,847000.0,10.3897,10.3971,10.2645,10.2792,847000.0
2008-11-06 10:45:00,13.96,14.15,13.96,14.03,531400.0,10.2792,10.4191,10.2792,10.3308,531400.0
2008-11-06 10:50:00,14.02,14.02,13.89,13.98,429600.0,10.3234,10.3234,10.2277,10.294,429600.0
2008-11-06 10:55:00,13.98,14.16,13.9,14.14,350200.0,10.294,10.4265,10.2351,10.4118,350200.0
2008-11-06 11:00:00,14.17,14.22,14.09,14.13,461400.0,10.4339,10.4707,10.375,10.4044,461400.0
2008-11-06 11:05:00,14.14,14.23,14.05,14.16,435200.0,10.4118,10.478,10.3455,10.4265,435200.0
2008-11-06 11:10:00,14.15,14.24,14.1,14.19,324800.0,10.4191,10.4854,10.3823,10.4486,324800.0
2008-11-06 11:15:00,14.18,14.19,13.94,13.94,353400.0,10.4412,10.4486,10.2645,10.2645,353400.0
2008-11-06 11:20:00,13.94,13.99,13.78,13.85,446200.0,10.2645,10.3013,10.1467,10.1982,446200.0
2008-11-06 11:25:00,13.84,13.9,13.78,13.9,492400.0,10.1909,10.2351,10.1467,10.2351,492400.0
2008-11-06 11:30:00,13.9,14.0,13.83,13.83,354800.0,10.2351,10.3087,10.1835,10.1835,354800.0
2008-11-06 11:35:00,13.83,13.9,13.76,13.85,350800.0,10.1835,10.2351,10.132,10.1982,350800.0
2008-11-06 11:40:00,13.85,13.97,13.79,13.94,436600.0,10.1982,10.2866,10.1541,10.2645,436600.0
2008-11-06 11:45:00,13.94,14.07,13.94,14.01,498200.0,10.2645,10.3602,10.2645,10.3161,498200.0
2008-11-06 11:50:00,14.02,14.02,13.9,13.98,301600.0,10.3234,10.3234,10.2351,10.294,301600.0
2008-11-06 11:55:00,13.98,14.07,13.97,13.99,203800.0,10.294,10.3602,10.2866,10.3013,203800.0
2008-11-06 12:00:00,13.98,14.04,13.88,13.98,315400.0,10.294,10.3381,10.2203,10.294,315400.0
2008-11-06 12:05:00,13.98,14.08,13.84,13.86,263600.0,10.294,10.3676,10.1909,10.2056,263600.0
2008-11-06 12:10:00,13.85,13.88,13.84,13.87,398200.0,10.1982,10.2203,10.1909,10.213,398200.0
2008-11-06 12:15:00,13.87,13.87,13.77,13.81,252000.0,10.213,10.213,10.1393,10.1688,252000.0
2008-11-06 12:20:00,13.8,13.82,13.72,13.72,369000.0,10.1614,10.1761,10.1025,10.1025,369000.0
2008-11-06 12:25:00,13.72,13.74,13.67,13.74,263800.0,10.1025,10.1172,10.0657,10.1172,263800.0
2008-11-06 12:30:00,13.74,13.75,13.63,13.71,264400.0,10.1172,10.1246,10.0362,10.0952,264400.0
2008-11-06 12:35:00,13.71,13.72,13.56,13.57,482200.0,10.0952,10.1025,9.9847,9.9921,482200.0
2008-11-06 12:40:00,13.56,13.58,13.51,13.52,533200.0,9.9847,9.9994,9.9479,9.9552,533200.0
2008-11-06 12:45:00,13.51,13.56,13.5,13.56,451000.0,9.9479,9.9847,9.9405,9.9847,451000.0
2008-11-06 12:50:00,13.56,13.68,13.55,13.67,447200.0,9.9847,10.0731,9.9773,10.0657,447200.0
2008-11-06 12:55:00,13.67,13.71,13.62,13.66,465800.0,10.0657,10.0952,10.0289,10.0583,465800.0
2008-11-06 13:00:00,13.66,13.7,13.61,13.63,307200.0,10.0583,10.0878,10.0215,10.0362,307200.0
2008-11-06 13:05:00,13.63,13.65,13.53,13.56,350200.0,10.0362,10.051,9.9626,9.9847,350200.0
2008-11-06 13:10:00,13.56,13.61,13.52,13.6,267200.0,9.9847,10.0215,9.9552,10.0142,267200.0
2008-11-06 13:15:00,13.61,13.61,13.5,13.55,290800.0,10.0215,10.0215,9.9405,9.9773,290800.0
2008-11-06 13:20:00,13.55,13.68,13.55,13.58,315800.0,9.9773,10.0731,9.9773,9.9994,315800.0
2008-11-06 13:25:00,13.57,13.65,13.51,13.57,312800.0,9.9921,10.051,9.9479,9.9921,312800.0
2008-11-06 13:30:00,13.58,13.6,13.51,13.56,259400.0,9.9994,10.0142,9.9479,9.9847,259400.0
2008-11-06 13:35:00,13.56,13.58,13.5,13.55,330800.0,9.9847,9.9994,9.9405,9.9773,330800.0
2008-11-06 13:40:00,13.55,13.55,13.46,13.48,546000.0,9.9773,9.9773,9.9111,9.9258,546000.0
2008-11-06 13:45:00,13.47,13.49,13.4,13.45,425000.0,9.9184,9.9332,9.8669,9.9037,425000.0
2008-11-06 13:50:00,13.46,13.47,13.38,13.44,412000.0,9.9111,9.9184,9.8522,9.8963,412000.0
2008-11-06 13:55:00,13.44,13.63,13.44,13.63,384600.0,9.8963,10.0362,9.8963,10.0362,384600.0
2008-11-06 14:00:00,13.63,13.8,13.56,13.66,493200.0,10.0362,10.1614,9.9847,10.0583,493200.0
2008-11-06 14:05:00,13.65,13.84,13.65,13.79,413400.0,10.051,10.1909,10.051,10.1541,413400.0
2008-11-06 14:10:00,13.79,13.82,13.61,13.61,719000.0,10.1541,10.1761,10.0215,10.0215,719000.0
2008-11-06 14:15:00,13.63,13.73,13.56,13.72,356800.0,10.0362,10.1099,9.9847,10.1025,356800.0
2008-11-06 14:20:00,13.72,13.74,13.6,13.71,282000.0,10.1025,10.1172,10.0142,10.0952,282000.0
2008-11-06 14:25:00,13.71,13.72,13.58,13.64,475000.0,10.0952,10.1025,9.9994,10.0436,475000.0
2008-11-06 14:30:00,13.65,13.77,13.64,13.75,428600.0,10.051,10.1393,10.0436,10.1246,428600.0
2008-11-06 14:35:00,13.76,14.06,13.75,14.05,466200.0,10.132,10.3529,10.1246,10.3455,466200.0
2008-11-06 14:40:00,14.05,14.14,13.88,14.13,661200.0,10.3455,10.4118,10.2203,10.4044,661200.0
2008-11-06 14:45:00,14.13,14.15,13.93,14.0,512400.0,10.4044,10.4191,10.2571,10.3087,512400.0
2008-11-06 14:50:00,14.0,14.15,13.95,13.96,431400.0,10.3087,10.4191,10.2719,10.2792,431400.0
2008-11-06 14:55:00,13.95,13.95,13.79,13.82,392000.0,10.2719,10.2719,10.1541,10.1761,392000.0
2008-11-06 15:00:00,13.84,13.96,13.76,13.78,428000.0,10.1909,10.2792,10.132,10.1467,428000.0
2008-11-06 15:05:00,13.78,13.81,13.63,13.65,1084800.0,10.1467,10.1688,10.0362,10.051,1084800.0
2008-11-06 15:10:00,13.66,13.67,13.56,13.56,1069000.0,10.0583,10.0657,9.9847,9.9847,1069000.0
2008-11-06 15:15:00,13.55,13.59,13.54,13.57,539000.0,9.9773,10.0068,9.97,9.9921,539000.0
2008-11-06 15:20:00,13.57,13.58,13.49,13.53,666800.0,9.9921,9.9994,9.9332,9.9626,666800.0
2008-11-06 15:25:00,13.53,13.56,13.45,13.53,530600.0,9.9626,9.9847,9.9037,9.9626,530600.0
2008-11-06 15:30:00,13.54,13.61,13.47,13.49,618600.0,9.97,10.0215,9.9184,9.9332,618600.0
2008-11-06 15:35:00,13.48,13.51,13.38,13.4,703000.0,9.9258,9.9479,9.8522,9.8669,703000.0
2008-11-06 15:40:00,13.4,13.59,13.38,13.5,988800.0,9.8669,10.0068,9.8522,9.9405,988800.0
2008-11-06 15:45:00,13.5,13.65,13.5,13.54,849600.0,9.9405,10.051,9.9405,9.97,849600.0
2008-11-06 15:50:00,13.54,13.56,13.4,13.45,663000.0,9.97,9.9847,9.8669,9.9037,663000.0
2008-11-06 15:55:00,13.45,13.49,13.39,13.44,1321000.0,9.9037,9.9332,9.8595,9.8963,1321000.0
2008-11-07 09:30:00,13.7,13.93,13.63,13.92,549400.0,10.0878,10.2571,10.0362,10.2498,549400.0
2008-11-07 09:35:00,13.91,13.94,13.68,13.72,606200.0,10.2424,10.2645,10.0731,10.1025,606200.0
2008-11-07 09:40:00,13.71,13.75,13.53,13.54,570000.0,10.0952,10.1246,9.9626,9.97,570000.0
2008-11-07 09:45:00,13.55,13.6,13.39,13.45,883800.0,9.9773,10.0142,9.8595,9.9037,883800.0
2008-11-07 09:50:00,13.45,13.53,13.29,13.48,620200.0,9.9037,9.9626,9.7859,9.9258,620200.0
2008-11-07 09:55:00,13.48,13.8,13.48,13.78,792000.0,9.9258,10.1614,9.9258,10.1467,792000.0
2008-11-07 10:00:00,13.79,14.1,13.79,13.98,798000.0,10.1541,10.3823,10.1541,10.294,798000.0
2008-11-07 10:05:00,13.98,14.07,13.93,14.07,507000.0,10.294,10.3602,10.2571,10.3602,507000.0
2008-11-07 10:10:00,14.08,14.22,13.95,14.2,558400.0,10.3676,10.4707,10.2719,10.456,558400.0
2008-11-07 10:15:00,14.21,14.3,14.15,14.22,442400.0,10.4633,10.5296,10.4191,10.4707,442400.0
2008-11-07 10:20:00,14.22,14.41,14.22,14.28,499800.0,10.4707,10.6106,10.4707,10.5149,499800.0
2008-11-07 10:25:00,14.28,14.37,14.05,14.06,603400.0,10.5149,10.5811,10.3455,10.3529,603400.0
2008-11-07 10:30:00,14.06,14.09,13.9,13.97,607800.0,10.3529,10.375,10.2351,10.2866,607800.0
2008-11-07 10:35:00,13.98,14.25,13.92,14.25,665800.0,10.294,10.4928,10.2498,10.4928,665800.0
2008-11-07 10:40:00,14.25,14.3,14.13,14.13,379400.0,10.4928,10.5296,10.4044,10.4044,379400.0
2008-11-07 10:45:00,14.13,14.22,14.03,14.03,423400.0,10.4044,10.4707,10.3308,10.3308,423400.0
2008-11-07 10:50:00,14.03,14.05,13.92,14.01,454000.0,10.3308,10.3455,10.2498,10.3161,454000.0
2008-11-07 10:55:00,14.01,14.03,13.82,13.84,304000.0,10.3161,10.3308,10.1761,10.1909,304000.0
2008-11-07 11:00:00,13.84,13.9,13.74,13.76,381000.0,10.1909,10.2351,10.1172,10.132,381000.0
2008-11-07 11:05:00,13.76,13.76,13.53,13.53,679000.0,10.132,10.132,9.9626,9.9626,679000.0
2008-11-07 11:10:00,13.52,13.69,13.52,13.63,408400.0,9.9552,10.0804,9.9552,10.0362,408400.0
2008-11-07 11:15:00,13.63,13.71,13.55,13.63,401000.0,10.0362,10.0952,9.9773,10.0362,401000.0
2008-11-07 11:20:00,13.63,13.67,13.45,13.56,417200.0,10.0362,10.0657,9.9037,9.9847,417200.0
2008-11-07 11:25:00,13.56,13.56,13.41,13.47,409400.0,9.9847,9.9847,9.8743,9.9184,409400.0
2008-11-07 11:30:00,13.46,13.53,13.38,13.48,384800.0,9.9111,9.9626,9.8522,9.9258,384800.0
2008-11-07 11:35:00,13.49,13.51,13.38,13.43,619200.0,9.9332,9.9479,9.8522,9.889,619200.0
2008-11-07 11:40:00,13.43,13.55,13.4,13.5,574000.0,9.889,9.9773,9.8669,9.9405,574000.0
2008-11-07 11:45:00,13.51,13.69,13.45,13.57,560600.0,9.9479,10.0804,9.9037,9.9921,560600.0
2008-11-07 11:50:00,13.56,13.59,13.45,13.58,281200.0,9.9847,10.0068,9.9037,9.9994,281200.0
2008-11-07 11:55:00,13.58,13.67,13.53,13.67,238600.0,9.9994,10.0657,9.9626,10.0657,238600.0
2008-11-07 12:00:00,13.67,13.81,13.65,13.81,319400.0,10.0657,10.1688,10.051,10.1688,319400.0
2008-11-07 12:05:00,13.8,13.81,13.65,13.69,209400.0,10.1614,10.1688,10.051,10.0804,209400.0
2008-11-07 12:10:00,13.69,13.74,13.59,13.6,182200.0,10.0804,10.1172,10.0068,10.0142,182200.0
2008-11-07 12:15:00,13.59,13.63,13.53,13.56,182200.0,10.0068,10.0362,9.9626,9.9847,182200.0
2008-11-07 12:20:00,13.55,13.67,13.53,13.66,162200.0,9.9773,10.0657,9.9626,10.0583,162200.0
2008-11-07 12:25:00,13.66,13.74,13.59,13.61,211200.0,10.0583,10.1172,10.0068,10.0215,211200.0
2008-11-07 12:30:00,13.6,13.63,13.47,13.47,225800.0,10.0142,10.0362,9.9184,9.9184,225800.0
2008-11-07 12:35:00,13.48,13.62,13.46,13.6,206400.0,9.9258,10.0289,9.9111,10.0142,206400.0
2008-11-07 12:40:00,13.58,13.67,13.55,13.58,212000.0,9.9994,10.0657,9.9773,9.9994,212000.0
2008-11-07 12:45:00,13.57,13.65,13.55,13.55,203800.0,9.9921,10.051,9.9773,9.9773,203800.0
2008-11-07 12:50:00,13.55,13.6,13.48,13.5,321600.0,9.9773,10.0142,9.9258,9.9405,321600.0
2008-11-07 12:55:00,13.49,13.57,13.47,13.53,269600.0,9.9332,9.9921,9.9184,9.9626,269600.0
2008-11-07 13:00:00,13.53,13.55,13.47,13.51,265600.0,9.9626,9.9773,9.9184,9.9479,265600.0
2008-11-07 13:05:00,13.5,13.51,13.42,13.43,221600.0,9.9405,9.9479,9.8816,9.889,221600.0
2008-11-07 13:10:00,13.43,13.51,13.4,13.48,197000.0,9.889,9.9479,9.8669,9.9258,197000.0
2008-11-07 13:15:00,13.49,13.49,13.39,13.4,224000.0,9.9332,9.9332,9.8595,9.8669,224000.0
2008-11-07 13:20:00,13.4,13.45,13.38,13.4,274400.0,9.8669,9.9037,9.8522,9.8669,274400.0
2008-11-07 13:25:00,13.4,13.41,13.36,13.4,370800.0,9.8669,9.8743,9.8374,9.8669,370800.0
2008-11-07 13:30:00,13.4,13.42,13.33,13.33,244800.0,9.8669,9.8816,9.8153,9.8153,244800.0
2008-11-07 13:35:00,13.34,13.37,13.21,13.23,536600.0,9.8227,9.8448,9.727,9.7417,536600.0
2008-11-07 13:40:00,13.24,13.26,13.19,13.21,310600.0,9.7491,9.7638,9.7123,9.727,310600.0
2008-11-07 13:45:00,13.22,13.28,13.19,13.25,307200.0,9.7343,9.7785,9.7123,9.7564,307200.0
2008-11-07 13:50:00,13.26,13.28,13.24,13.24,364800.0,9.7638,9.7785,9.7491,9.7491,364800.0
2008-11-07 13:55:00,13.24,13.31,13.22,13.27,300600.0,9.7491,9.8006,9.7343,9.7712,300600.0
2008-11-07 14:00:00,13.28,13.31,13.21,13.26,370400.0,9.7785,9.8006,9.727,9.7638,370400.0
2008-11-07 14:05:00,13.26,13.27,13.19,13.2,217200.0,9.7638,9.7712,9.7123,9.7196,217200.0
2008-11-07 14:10:00,13.2,13.22,13.18,13.21,209400.0,9.7196,9.7343,9.7049,9.727,209400.0
2008-11-07 14:15:00,13.21,13.3,13.16,13.24,402800.0,9.727,9.7933,9.6902,9.7491,402800.0
2008-11-07 14:20:00,13.24,13.29,13.2,13.2,225400.0,9.7491,9.7859,9.7196,9.7196,225400.0
2008-11-07 14:25:00,13.2,13.29,13.19,13.26,187400.0,9.7196,9.7859,9.7123,9.7638,187400.0
2008-11-07 14:30:00,13.27,13.33,13.27,13.31,169000.0,9.7712,9.8153,9.7712,9.8006,169000.0
2008-11-07 14:35:00,13.31,13.36,13.27,13.35,398400.0,9.8006,9.8374,9.7712,9.8301,398400.0
2008-11-07 14:40:00,13.35,13.47,13.33,13.4,616200.0,9.8301,9.9184,9.8153,9.8669,616200.0
2008-11-07 14:45:00,13.4,13.47,13.35,13.4,346400.0,9.8669,9.9184,9.8301,9.8669,346400.0
2008-11-07 14:50:00,13.4,13.45,13.29,13.33,459800.0,9.8669,9.9037,9.7859,9.8153,459800.0
2008-11-07 14:55:00,13.33,13.33,13.15,13.15,698400.0,9.8153,9.8153,9.6828,9.6828,698400.0
2008-11-07 15:00:00,13.17,13.24,13.13,13.13,391800.0,9.6975,9.7491,9.6681,9.6681,391800.0
2008-11-07 15:05:00,13.14,13.15,13.04,13.11,720000.0,9.6754,9.6828,9.6018,9.6534,720000.0
2008-11-07 15:10:00,13.11,13.22,13.08,13.08,521200.0,9.6534,9.7343,9.6313,9.6313,521200.0
2008-11-07 15:15:00,13.08,13.16,13.03,13.03,493400.0,9.6313,9.6902,9.5944,9.5944,493400.0
2008-11-07 15:20:00,13.03,13.08,12.87,12.94,916600.0,9.5944,9.6313,9.4766,9.5282,916600.0
2008-11-07 15:25:00,12.93,13.03,12.88,12.9,641200.0,9.5208,9.5944,9.484,9.4987,641200.0
2008-11-07 15:30:00,12.9,13.1,12.84,13.09,635600.0,9.4987,9.646,9.4545,9.6386,635600.0
2008-11-07 15:35:00,13.09,13.15,13.01,13.08,477600.0,9.6386,9.6828,9.5797,9.6313,477600.0
2008-11-07 15:40:00,13.09,13.37,13.09,13.37,688400.0,9.6386,9.8448,9.6386,9.8448,688400.0
2008-11-07 15:45:00,13.38,13.41,13.18,13.23,726400.0,9.8522,9.8743,9.7049,9.7417,726400.0
2008-11-07 15:50:00,13.23,13.37,13.2,13.36,560400.0,9.7417,9.8448,9.7196,9.8374,560400.0
2008-11-07 15:55:00,13.37,13.56,13.33,13.54,1322600.0,9.8448,9.9847,9.8153,9.97,1322600.0
2008-11-10 09:30:00,14.77,15.1,14.74,14.97,2365000.0,10.8757,11.1187,10.8536,11.0229,2365000.0
2008-11-10 09:35:00,14.97,15.05,14.78,14.79,1692600.0,11.0229,11.0818,10.883,10.8904,1692600.0
2008-11-10 09:40:00,14.79,14.98,14.66,14.81,1552800.0,10.8904,11.0303,10.7947,10.9051,1552800.0
2008-11-10 09:45:00,14.81,14.93,14.75,14.86,526200.0,10.9051,10.9935,10.8609,10.9419,526200.0
2008-11-10 09:50:00,14.86,14.9,14.65,14.73,959000.0,10.9419,10.9714,10.7873,10.8462,959000.0
2008-11-10 09:55:00,14.72,14.81,14.63,14.81,606400.0,10.8389,10.9051,10.7726,10.9051,606400.0
2008-11-10 10:00:00,14.79,14.82,14.56,14.59,734200.0,10.8904,10.9125,10.721,10.7431,734200.0
2008-11-10 10:05:00,14.59,14.65,14.55,14.61,563400.0,10.7431,10.7873,10.7137,10.7579,563400.0
2008-11-10 10:10:00,14.61,14.87,14.61,14.86,738600.0,10.7579,10.9493,10.7579,10.9419,738600.0
2008-11-10 10:15:00,14.86,14.92,14.76,14.78,604200.0,10.9419,10.9861,10.8683,10.883,604200.0
2008-11-10 10:20:00,14.77,14.9,14.75,14.84,559200.0,10.8757,10.9714,10.8609,10.9272,559200.0
2008-11-10 10:25:00,14.84,14.87,14.73,14.8,617200.0,10.9272,10.9493,10.8462,10.8978,617200.0
2008-11-10 10:30:00,14.79,14.8,14.62,14.66,619800.0,10.8904,10.8978,10.7652,10.7947,619800.0
2008-11-10 10:35:00,14.66,14.66,14.44,14.53,796000.0,10.7947,10.7947,10.6327,10.6989,796000.0
2008-11-10 10:40:00,14.52,14.62,14.42,14.54,530400.0,10.6916,10.7652,10.618,10.7063,530400.0
2008-11-10 10:45:00,14.54,14.6,14.4,14.4,490400.0,10.7063,10.7505,10.6032,10.6032,490400.0
2008-11-10 10:50:00,14.4,14.46,14.25,14.25,586600.0,10.6032,10.6474,10.4928,10.4928,586600.0
2008-11-10 10:55:00,14.27,14.31,14.2,14.23,754000.0,10.5075,10.537,10.456,10.478,754000.0
2008-11-10 11:00:00,14.24,14.28,14.08,14.28,683600.0,10.4854,10.5149,10.3676,10.5149,683600.0
2008-11-10 11:05:00,14.29,14.31,14.13,14.18,420600.0,10.5222,10.537,10.4044,10.4412,420600.0
2008-11-10 11:10:00,14.18,14.19,14.03,14.09,577600.0,10.4412,10.4486,10.3308,10.375,577600.0
2008-11-10 11:15:00,14.08,14.18,14.03,14.18,549200.0,10.3676,10.4412,10.3308,10.4412,549200.0
2008-11-10 11:20:00,14.18,14.31,14.15,14.27,739600.0,10.4412,10.537,10.4191,10.5075,739600.0
2008-11-10 11:25:00,14.26,14.35,14.22,14.24,419200.0,10.5001,10.5664,10.4707,10.4854,419200.0
2008-11-10 11:30:00,14.24,14.36,14.18,14.2,209000.0,10.4854,10.5738,10.4412,10.456,209000.0
2008-11-10 11:35:00,14.21,14.21,14.09,14.2,284800.0,10.4633,10.4633,10.375,10.456,284800.0
2008-11-10 11:40:00,14.2,14.2,14.06,14.1,279800.0,10.456,10.456,10.3529,10.3823,279800.0
2008-11-10 11:45:00,14.11,14.11,13.83,13.86,559000.0,10.3897,10.3897,10.1835,10.2056,559000.0
2008-11-10 11:50:00,13.86,13.89,13.78,13.83,424200.0,10.2056,10.2277,10.1467,10.1835,424200.0
2008-11-10 11:55:00,13.83,13.97,13.83,13.97,256400.0,10.1835,10.2866,10.1835,10.2866,256400.0
2008-11-10 12:00:00,13.96,14.06,13.95,14.06,282600.0,10.2792,10.3529,10.2719,10.3529,282600.0
2008-11-10 12:05:00,14.06,14.22,14.06,14.2,403400.0,10.3529,10.4707,10.3529,10.456,403400.0
2008-11-10 12:10:00,14.2,14.28,14.13,14.22,360800.0,10.456,10.5149,10.4044,10.4707,360800.0
2008-11-10 12:15:00,14.22,14.28,14.11,14.15,423200.0,10.4707,10.5149,10.3897,10.4191,423200.0
2008-11-10 12:20:00,14.15,14.21,14.02,14.1,489000.0,10.4191,10.4633,10.3234,10.3823,489000.0
2008-11-10 12:25:00,14.1,14.13,14.0,14.0,303600.0,10.3823,10.4044,10.3087,10.3087,303600.0
2008-11-10 12:30:00,14.0,14.1,13.97,13.97,344800.0,10.3087,10.3823,10.2866,10.2866,344800.0
2008-11-10 12:35:00,13.97,13.97,13.79,13.81,528200.0,10.2866,10.2866,10.1541,10.1688,528200.0
2008-11-10 12:40:00,13.81,13.92,13.75,13.9,657400.0,10.1688,10.2498,10.1246,10.2351,657400.0
2008-11-10 12:45:00,13.9,13.97,13.85,13.95,374400.0,10.2351,10.2866,10.1982,10.2719,374400.0
2008-11-10 12:50:00,13.95,13.96,13.63,13.63,406800.0,10.2719,10.2792,10.0362,10.0362,406800.0
2008-11-10 12:55:00,13.63,13.74,13.6,13.72,380000.0,10.0362,10.1172,10.0142,10.1025,380000.0
2008-11-10 13:00:00,13.73,13.73,13.6,13.62,238800.0,10.1099,10.1099,10.0142,10.0289,238800.0
2008-11-10 13:05:00,13.62,13.86,13.62,13.85,270600.0,10.0289,10.2056,10.0289,10.1982,270600.0
2008-11-10 13:10:00,13.85,14.03,13.81,13.99,363400.0,10.1982,10.3308,10.1688,10.3013,363400.0
2008-11-10 13:15:00,13.99,14.02,13.93,13.99,382600.0,10.3013,10.3234,10.2571,10.3013,382600.0
2008-11-10 13:20:00,14.0,14.05,13.89,13.9,416200.0,10.3087,10.3455,10.2277,10.2351,416200.0
2008-11-10 13:25:00,13.9,14.13,13.89,14.09,342200.0,10.2351,10.4044,10.2277,10.375,342200.0
2008-11-10 13:30:00,14.08,14.18,14.03,14.06,332000.0,10.3676,10.4412,10.3308,10.3529,332000.0
2008-11-10 13:35:00,14.06,14.29,14.04,14.24,416600.0,10.3529,10.5222,10.3381,10.4854,416600.0
2008-11-10 13:40:00,14.24,14.24,14.14,14.18,339000.0,10.4854,10.4854,10.4118,10.4412,339000.0
2008-11-10 13:45:00,14.18,14.19,14.01,14.12,257000.0,10.4412,10.4486,10.3161,10.3971,257000.0
2008-11-10 13:50:00,14.11,14.15,14.05,14.1,242800.0,10.3897,10.4191,10.3455,10.3823,242800.0
2008-11-10 13:55:00,14.1,14.22,14.09,14.18,247200.0,10.3823,10.4707,10.375,10.4412,247200.0
2008-11-10 14:00:00,14.18,14.18,14.06,14.07,222200.0,10.4412,10.4412,10.3529,10.3602,222200.0
2008-11-10 14:05:00,14.08,14.3,14.06,14.27,403200.0,10.3676,10.5296,10.3529,10.5075,403200.0
2008-11-10 14:10:00,14.27,14.28,14.03,14.04,375800.0,10.5075,10.5149,10.3308,10.3381,375800.0
2008-11-10 14:15:00,14.05,14.13,13.95,14.06,364200.0,10.3455,10.4044,10.2719,10.3529,364200.0
2008-11-10 14:20:00,14.05,14.1,13.94,14.04,268200.0,10.3455,10.3823,10.2645,10.3381,268200.0
2008-11-10 14:25:00,14.03,14.06,13.96,14.0,239000.0,10.3308,10.3529,10.2792,10.3087,239000.0
2008-11-10 14:30:00,14.0,14.03,13.8,13.81,350200.0,10.3087,10.3308,10.1614,10.1688,350200.0
2008-11-10 14:35:00,13.83,13.88,13.78,13.81,285600.0,10.1835,10.2203,10.1467,10.1688,285600.0
2008-11-10 14:40:00,13.82,13.98,13.81,13.88,244800.0,10.1761,10.294,10.1688,10.2203,244800.0
2008-11-10 14:45:00,13.88,13.9,13.72,13.72,403200.0,10.2203,10.2351,10.1025,10.1025,403200.0
2008-11-10 14:50:00,13.73,13.88,13.68,13.86,309400.0,10.1099,10.2203,10.0731,10.2056,309400.0
2008-11-10 14:55:00,13.86,13.88,13.65,13.7,325600.0,10.2056,10.2203,10.051,10.0878,325600.0
2008-11-10 15:00:00,13.68,13.79,13.57,13.78,645600.0,10.0731,10.1541,9.9921,10.1467,645600.0
2008-11-10 15:05:00,13.78,13.86,13.63,13.68,505000.0,10.1467,10.2056,10.0362,10.0731,505000.0
2008-11-10 15:10:00,13.67,13.88,13.65,13.86,384400.0,10.0657,10.2203,10.051,10.2056,384400.0
2008-11-10 15:15:00,13.86,13.88,13.61,13.64,539400.0,10.2056,10.2203,10.0215,10.0436,539400.0
2008-11-10 15:20:00,13.65,13.69,13.56,13.63,565200.0,10.051,10.0804,9.9847,10.0362,565200.0
2008-11-10 15:25:00,13.63,13.71,13.56,13.6,422800.0,10.0362,10.0952,9.9847,10.0142,422800.0
2008-11-10 15:30:00,13.59,13.79,13.58,13.66,504400.0,10.0068,10.1541,9.9994,10.0583,504400.0
2008-11-10 15:35:00,13.65,13.68,13.54,13.54,489600.0,10.051,10.0731,9.97,9.97,489600.0
2008-11-10 15:40:00,13.55,13.79,13.54,13.79,608600.0,9.9773,10.1541,9.97,10.1541,608600.0
2008-11-10 15:45:00,13.79,13.79,13.6,13.62,540400.0,10.1541,10.1541,10.0142,10.0289,540400.0
2008-11-10 15:50:00,13.62,13.87,13.62,13.77,714600.0,10.0289,10.213,10.0289,10.1393,714600.0
2008-11-10 15:55:00,13.77,13.8,13.7,13.74,916800.0,10.1393,10.1614,10.0878,10.1172,916800.0
2008-11-11 09:30:00,13.13,13.25,12.86,12.94,1004600.0,9.6681,9.7564,9.4693,9.5282,1004600.0
2008-11-11 09:35:00,12.94,13.0,12.79,12.92,917400.0,9.5282,9.5724,9.4177,9.5134,917400.0
2008-11-11 09:40:00,12.9,13.02,12.78,12.97,612800.0,9.4987,9.5871,9.4104,9.5503,612800.0
2008-11-11 09:45:00,12.97,13.01,12.68,12.71,903200.0,9.5503,9.5797,9.3367,9.3588,903200.0
2008-11-11 09:50:00,12.71,12.75,12.63,12.72,642800.0,9.3588,9.3883,9.2999,9.3662,642800.0
2008-11-11 09:55:00,12.72,12.77,12.56,12.59,814200.0,9.3662,9.403,9.2484,9.2705,814200.0
2008-11-11 10:00:00,12.6,12.71,12.55,12.68,938000.0,9.2778,9.3588,9.241,9.3367,938000.0
2008-11-11 10:05:00,12.68,12.7,12.58,12.61,637000.0,9.3367,9.3515,9.2631,9.2852,637000.0
2008-11-11 10:10:00,12.63,12.71,12.59,12.68,603800.0,9.2999,9.3588,9.2705,9.3367,603800.0
2008-11-11 10:15:00,12.67,12.74,12.56,12.72,520400.0,9.3294,9.3809,9.2484,9.3662,520400.0
2008-11-11 10:20:00,12.72,12.77,12.61,12.76,438400.0,9.3662,9.403,9.2852,9.3956,438400.0
2008-11-11 10:25:00,12.76,12.76,12.62,12.63,428200.0,9.3956,9.3956,9.2925,9.2999,428200.0
2008-11-11 10:30:00,12.62,12.67,12.59,12.65,523600.0,9.2925,9.3294,9.2705,9.3146,523600.0
2008-11-11 10:35:00,12.65,12.65,12.5,12.53,807400.0,9.3146,9.3146,9.2042,9.2263,807400.0
2008-11-11 10:40:00,12.53,12.56,12.44,12.46,1032400.0,9.2263,9.2484,9.16,9.1747,1032400.0
2008-11-11 10:45:00,12.46,12.51,12.38,12.46,513000.0,9.1747,9.2116,9.1158,9.1747,513000.0
2008-11-11 10:50:00,12.46,12.51,12.38,12.46,619000.0,9.1747,9.2116,9.1158,9.1747,619000.0
2008-11-11 10:55:00,12.46,12.47,12.38,12.4,366000.0,9.1747,9.1821,9.1158,9.1306,366000.0
2008-11-11 11:00:00,12.4,12.44,12.28,12.31,527800.0,9.1306,9.16,9.0422,9.0643,527800.0
2008-11-11 11:05:00,12.31,12.36,12.25,12.33,551600.0,9.0643,9.1011,9.0201,9.079,551600.0
2008-11-11 11:10:00,12.33,12.44,12.29,12.42,361600.0,9.079,9.16,9.0496,9.1453,361600.0
2008-11-11 11:15:00,12.42,12.5,12.38,12.38,491600.0,9.1453,9.2042,9.1158,9.1158,491600.0
2008-11-11 11:20:00,12.38,12.49,12.38,12.47,300800.0,9.1158,9.1968,9.1158,9.1821,300800.0
2008-11-11 11:25:00,12.47,12.47,12.38,12.4,305800.0,9.1821,9.1821,9.1158,9.1306,305800.0
2008-11-11 11:30:00,12.39,12.44,12.35,12.38,255000.0,9.1232,9.16,9.0937,9.1158,255000.0
2008-11-11 11:35:00,12.39,12.49,12.38,12.47,341800.0,9.1232,9.1968,9.1158,9.1821,341800.0
2008-11-11 11:40:00,12.47,12.49,12.44,12.46,345800.0,9.1821,9.1968,9.16,9.1747,345800.0
2008-11-11 11:45:00,12.47,12.57,12.46,12.53,362200.0,9.1821,9.2557,9.1747,9.2263,362200.0
2008-11-11 11:50:00,12.52,12.56,12.46,12.56,357000.0,9.2189,9.2484,9.1747,9.2484,357000.0
2008-11-11 11:55:00,12.56,12.56,12.42,12.49,257600.0,9.2484,9.2484,9.1453,9.1968,257600.0
2008-11-11 12:00:00,12.49,12.49,12.36,12.38,305400.0,9.1968,9.1968,9.1011,9.1158,305400.0
2008-11-11 12:05:00,12.38,12.4,12.34,12.34,297000.0,9.1158,9.1306,9.0864,9.0864,297000.0
2008-11-11 12:10:00,12.34,12.43,12.33,12.4,212400.0,9.0864,9.1526,9.079,9.1306,212400.0
2008-11-11 12:15:00,12.39,12.45,12.37,12.38,197600.0,9.1232,9.1674,9.1085,9.1158,197600.0
2008-11-11 12:20:00,12.38,12.39,12.27,12.27,276400.0,9.1158,9.1232,9.0348,9.0348,276400.0
2008-11-11 12:25:00,12.27,12.34,12.25,12.29,219200.0,9.0348,9.0864,9.0201,9.0496,219200.0
2008-11-11 12:30:00,12.3,12.38,12.29,12.37,228800.0,9.0569,9.1158,9.0496,9.1085,228800.0
2008-11-11 12:35:00,12.37,12.38,12.3,12.33,300400.0,9.1085,9.1158,9.0569,9.079,300400.0
2008-11-11 12:40:00,12.33,12.38,12.27,12.3,345600.0,9.079,9.1158,9.0348,9.0569,345600.0
2008-11-11 12:45:00,12.3,12.36,12.25,12.26,281200.0,9.0569,9.1011,9.0201,9.0275,281200.0
2008-11-11 12:50:00,12.26,12.32,12.22,12.3,541600.0,9.0275,9.0716,8.998,9.0569,541600.0
2008-11-11 12:55:00,12.29,12.3,12.23,12.3,269600.0,9.0496,9.0569,9.0054,9.0569,269600.0
2008-11-11 13:00:00,12.3,12.37,12.26,12.3,250600.0,9.0569,9.1085,9.0275,9.0569,250600.0
2008-11-11 13:05:00,12.3,12.38,12.28,12.31,380800.0,9.0569,9.1158,9.0422,9.0643,380800.0
2008-11-11 13:10:00,12.31,12.37,12.24,12.27,411000.0,9.0643,9.1085,9.0127,9.0348,411000.0
2008-11-11 13:15:00,12.26,12.29,12.23,12.26,303000.0,9.0275,9.0496,9.0054,9.0275,303000.0
2008-11-11 13:20:00,12.26,12.31,12.2,12.2,308400.0,9.0275,9.0643,8.9833,8.9833,308400.0
2008-11-11 13:25:00,12.2,12.2,12.13,12.18,350800.0,8.9833,8.9833,8.9317,8.9686,350800.0
2008-11-11 13:30:00,12.17,12.23,12.16,12.18,367600.0,8.9612,9.0054,8.9538,8.9686,367600.0
2008-11-11 13:35:00,12.18,12.18,12.07,12.14,470000.0,8.9686,8.9686,8.8876,8.9391,470000.0
2008-11-11 13:40:00,12.15,12.17,12.1,12.1,453000.0,8.9465,8.9612,8.9097,8.9097,453000.0
2008-11-11 13:45:00,12.1,12.22,12.1,12.19,471800.0,8.9097,8.998,8.9097,8.9759,471800.0
2008-11-11 13:50:00,12.18,12.38,12.17,12.38,477600.0,8.9686,9.1158,8.9612,9.1158,477600.0
2008-11-11 13:55:00,12.37,12.63,12.35,12.63,1150000.0,9.1085,9.2999,9.0937,9.2999,1150000.0
2008-11-11 14:00:00,12.63,12.63,12.46,12.48,880600.0,9.2999,9.2999,9.1747,9.1895,880600.0
2008-11-11 14:05:00,12.47,12.55,12.38,12.47,559200.0,9.1821,9.241,9.1158,9.1821,559200.0
2008-11-11 14:10:00,12.47,12.56,12.43,12.51,371600.0,9.1821,9.2484,9.1526,9.2116,371600.0
2008-11-11 14:15:00,12.51,12.71,12.42,12.7,1012200.0,9.2116,9.3588,9.1453,9.3515,1012200.0
2008-11-11 14:20:00,12.7,12.8,12.62,12.71,698600.0,9.3515,9.4251,9.2925,9.3588,698600.0
2008-11-11 14:25:00,12.71,12.83,12.7,12.83,871800.0,9.3588,9.4472,9.3515,9.4472,871800.0
2008-11-11 14:30:00,12.82,12.88,12.72,12.87,609800.0,9.4398,9.484,9.3662,9.4766,609800.0
2008-11-11 14:35:00,12.87,12.93,12.67,12.68,669400.0,9.4766,9.5208,9.3294,9.3367,669400.0
2008-11-11 14:40:00,12.68,12.7,12.55,12.58,564000.0,9.3367,9.3515,9.241,9.2631,564000.0
2008-11-11 14:45:00,12.58,12.67,12.49,12.52,645400.0,9.2631,9.3294,9.1968,9.2189,645400.0
2008-11-11 14:50:00,12.52,12.52,12.35,12.42,578000.0,9.2189,9.2189,9.0937,9.1453,578000.0
2008-11-11 14:55:00,12.42,12.54,12.4,12.4,524400.0,9.1453,9.2336,9.1306,9.1306,524400.0
2008-11-11 15:00:00,12.4,12.45,12.32,12.4,481000.0,9.1306,9.1674,9.0716,9.1306,481000.0
2008-11-11 15:05:00,12.4,12.56,12.37,12.38,544000.0,9.1306,9.2484,9.1085,9.1158,544000.0
2008-11-11 15:10:00,12.38,12.55,12.36,12.53,610200.0,9.1158,9.241,9.1011,9.2263,610200.0
2008-11-11 15:15:00,12.53,12.58,12.43,12.58,667400.0,9.2263,9.2631,9.1526,9.2631,667400.0
2008-11-11 15:20:00,12.58,12.68,12.53,12.61,576200.0,9.2631,9.3367,9.2263,9.2852,576200.0
2008-11-11 15:25:00,12.61,12.63,12.5,12.56,387600.0,9.2852,9.2999,9.2042,9.2484,387600.0
2008-11-11 15:30:00,12.56,12.56,12.4,12.42,571600.0,9.2484,9.2484,9.1306,9.1453,571600.0
2008-11-11 15:35:00,12.41,12.42,12.28,12.29,664800.0,9.1379,9.1453,9.0422,9.0496,664800.0
2008-11-11 15:40:00,12.29,12.5,12.29,12.38,705000.0,9.0496,9.2042,9.0496,9.1158,705000.0
2008-11-11 15:45:00,12.37,12.52,12.36,12.52,877400.0,9.1085,9.2189,9.1011,9.2189,877400.0
2008-11-11 15:50:00,12.52,12.58,12.43,12.44,730400.0,9.2189,9.2631,9.1526,9.16,730400.0
2008-11-11 15:55:00,12.44,12.49,12.38,12.4,945400.0,9.16,9.1968,9.1158,9.1306,945400.0
2008-11-12 09:30:00,11.97,12.08,11.85,11.99,1159200.0,8.8139,8.8949,8.7256,8.8287,1159200.0
2008-11-12 09:35:00,11.97,12.02,11.88,11.9,842400.0,8.8139,8.8507,8.7477,8.7624,842400.0
2008-11-12 09:40:00,11.92,11.96,11.75,11.84,1049200.0,8.7771,8.8066,8.6519,8.7182,1049200.0
2008-11-12 09:45:00,11.84,11.93,11.69,11.83,892400.0,8.7182,8.7845,8.6078,8.7108,892400.0
2008-11-12 09:50:00,11.83,12.11,11.83,12.05,1047200.0,8.7108,8.917,8.7108,8.8728,1047200.0
2008-11-12 09:55:00,12.04,12.1,11.96,11.97,1034200.0,8.8655,8.9097,8.8066,8.8139,1034200.0
2008-11-12 10:00:00,11.97,12.1,11.93,12.08,720800.0,8.8139,8.9097,8.7845,8.8949,720800.0
2008-11-12 10:05:00,12.08,12.1,11.95,12.04,626800.0,8.8949,8.9097,8.7992,8.8655,626800.0
2008-11-12 10:10:00,12.04,12.12,12.02,12.05,626200.0,8.8655,8.9244,8.8507,8.8728,626200.0
2008-11-12 10:15:00,12.05,12.09,11.88,11.95,661000.0,8.8728,8.9023,8.7477,8.7992,661000.0
2008-11-12 10:20:00,11.96,11.96,11.84,11.9,420800.0,8.8066,8.8066,8.7182,8.7624,420800.0
2008-11-12 10:25:00,11.9,11.95,11.67,11.7,670000.0,8.7624,8.7992,8.593,8.6151,670000.0
2008-11-12 10:30:00,11.69,11.78,11.54,11.6,876600.0,8.6078,8.674,8.4973,8.5415,876600.0
2008-11-12 10:35:00,11.6,11.69,11.56,11.63,481400.0,8.5415,8.6078,8.512,8.5636,481400.0
2008-11-12 10:40:00,11.63,11.71,11.58,11.68,413800.0,8.5636,8.6225,8.5268,8.6004,413800.0
2008-11-12 10:45:00,11.68,11.72,11.58,11.59,438800.0,8.6004,8.6298,8.5268,8.5341,438800.0
2008-11-12 10:50:00,11.6,11.72,11.52,11.61,571600.0,8.5415,8.6298,8.4826,8.5488,571600.0
2008-11-12 10:55:00,11.61,11.68,11.6,11.64,333400.0,8.5488,8.6004,8.5415,8.5709,333400.0
2008-11-12 11:00:00,11.65,11.67,11.53,11.55,472600.0,8.5783,8.593,8.4899,8.5047,472600.0
2008-11-12 11:05:00,11.56,11.59,11.52,11.59,328200.0,8.512,8.5341,8.4826,8.5341,328200.0
2008-11-12 11:10:00,11.59,11.61,11.52,11.58,414000.0,8.5341,8.5488,8.4826,8.5268,414000.0
2008-11-12 11:15:00,11.58,11.68,11.57,11.6,376600.0,8.5268,8.6004,8.5194,8.5415,376600.0
2008-11-12 11:20:00,11.61,11.63,11.54,11.6,486000.0,8.5488,8.5636,8.4973,8.5415,486000.0
2008-11-12 11:25:00,11.6,11.68,11.58,11.65,365400.0,8.5415,8.6004,8.5268,8.5783,365400.0
2008-11-12 11:30:00,11.65,11.72,11.56,11.6,323600.0,8.5783,8.6298,8.512,8.5415,323600.0
2008-11-12 11:35:00,11.6,11.61,11.51,11.51,465600.0,8.5415,8.5488,8.4752,8.4752,465600.0
2008-11-12 11:40:00,11.51,11.54,11.5,11.54,515200.0,8.4752,8.4973,8.4679,8.4973,515200.0
2008-11-12 11:45:00,11.53,11.55,11.45,11.47,1123800.0,8.4899,8.5047,8.431,8.4458,1123800.0
2008-11-12 11:50:00,11.47,11.54,11.45,11.53,584400.0,8.4458,8.4973,8.431,8.4899,584400.0
2008-11-12 11:55:00,11.53,11.58,11.51,11.52,393200.0,8.4899,8.5268,8.4752,8.4826,393200.0
2008-11-12 12:00:00,11.53,11.61,11.5,11.6,425000.0,8.4899,8.5488,8.4679,8.5415,425000.0
2008-11-12 12:05:00,11.6,11.61,11.49,11.49,353000.0,8.5415,8.5488,8.4605,8.4605,353000.0
2008-11-12 12:10:00,11.49,11.52,11.45,11.49,352800.0,8.4605,8.4826,8.431,8.4605,352800.0
2008-11-12 12:15:00,11.51,11.53,11.45,11.48,207600.0,8.4752,8.4899,8.431,8.4531,207600.0
2008-11-12 12:20:00,11.47,11.55,11.45,11.51,298200.0,8.4458,8.5047,8.431,8.4752,298200.0
2008-11-12 12:25:00,11.51,11.63,11.51,11.59,354600.0,8.4752,8.5636,8.4752,8.5341,354600.0
2008-11-12 12:30:00,11.59,11.65,11.59,11.61,264600.0,8.5341,8.5783,8.5341,8.5488,264600.0
2008-11-12 12:35:00,11.61,11.67,11.6,11.65,242000.0,8.5488,8.593,8.5415,8.5783,242000.0
2008-11-12 12:40:00,11.65,11.65,11.56,11.58,224400.0,8.5783,8.5783,8.512,8.5268,224400.0
2008-11-12 12:45:00,11.58,11.65,11.58,11.59,264800.0,8.5268,8.5783,8.5268,8.5341,264800.0
2008-11-12 12:50:00,11.59,11.61,11.52,11.55,321800.0,8.5341,8.5488,8.4826,8.5047,321800.0
2008-11-12 12:55:00,11.55,11.64,11.54,11.63,272400.0,8.5047,8.5709,8.4973,8.5636,272400.0
2008-11-12 13:00:00,11.63,11.67,11.57,11.61,303400.0,8.5636,8.593,8.5194,8.5488,303400.0
2008-11-12 13:05:00,11.62,11.62,11.53,11.55,239400.0,8.5562,8.5562,8.4899,8.5047,239400.0
2008-11-12 13:10:00,11.54,11.55,11.43,11.43,400400.0,8.4973,8.5047,8.4163,8.4163,400400.0
2008-11-12 13:15:00,11.44,11.5,11.43,11.5,456800.0,8.4237,8.4679,8.4163,8.4679,456800.0
2008-11-12 13:20:00,11.5,11.5,11.44,11.46,277200.0,8.4679,8.4679,8.4237,8.4384,277200.0
2008-11-12 13:25:00,11.46,11.52,11.46,11.51,246200.0,8.4384,8.4826,8.4384,8.4752,246200.0
2008-11-12 13:30:00,11.51,11.51,11.4,11.42,492800.0,8.4752,8.4752,8.3942,8.4089,492800.0
2008-11-12 13:35:00,11.41,11.47,11.4,11.44,246600.0,8.4016,8.4458,8.3942,8.4237,246600.0
2008-11-12 13:40:00,11.43,11.45,11.43,11.45,285400.0,8.4163,8.431,8.4163,8.431,285400.0
2008-11-12 13:45:00,11.44,11.45,11.4,11.44,328600.0,8.4237,8.431,8.3942,8.4237,328600.0
2008-11-12 13:50:00,11.43,11.44,11.33,11.34,469000.0,8.4163,8.4237,8.3427,8.35,469000.0
2008-11-12 13:55:00,11.34,11.35,11.3,11.33,403800.0,8.35,8.3574,8.3206,8.3427,403800.0
2008-11-12 14:00:00,11.33,11.35,11.28,11.29,376400.0,8.3427,8.3574,8.3059,8.3132,376400.0
2008-11-12 14:05:00,11.29,11.31,11.25,11.3,515400.0,8.3132,8.3279,8.2838,8.3206,515400.0
2008-11-12 14:10:00,11.29,11.35,11.24,11.24,737000.0,8.3132,8.3574,8.2764,8.2764,737000.0
2008-11-12 14:15:00,11.24,11.34,11.24,11.3,330400.0,8.2764,8.35,8.2764,8.3206,330400.0
2008-11-12 14:20:00,11.3,11.39,11.3,11.39,434400.0,8.3206,8.3869,8.3206,8.3869,434400.0
2008-11-12 14:25:00,11.38,11.39,11.26,11.27,529000.0,8.3795,8.3869,8.2911,8.2985,529000.0
2008-11-12 14:30:00,11.28,11.37,11.26,11.31,498000.0,8.3059,8.3721,8.2911,8.3279,498000.0
2008-11-12 14:35:00,11.31,11.33,11.19,11.2,574800.0,8.3279,8.3427,8.2396,8.247,574800.0
2008-11-12 14:40:00,11.21,11.24,11.15,11.22,770800.0,8.2543,8.2764,8.2101,8.2617,770800.0
2008-11-12 14:45:00,11.23,11.27,11.21,11.22,534800.0,8.269,8.2985,8.2543,8.2617,534800.0
2008-11-12 14:50:00,11.23,11.24,11.15,11.17,449400.0,8.269,8.2764,8.2101,8.2249,449400.0
2008-11-12 14:55:00,11.18,11.2,11.15,11.15,367000.0,8.2322,8.247,8.2101,8.2101,367000.0
2008-11-12 15:00:00,11.15,11.17,11.04,11.04,879200.0,8.2101,8.2249,8.1291,8.1291,879200.0
2008-11-12 15:05:00,11.05,11.1,11.02,11.05,838800.0,8.1365,8.1733,8.1144,8.1365,838800.0
2008-11-12 15:10:00,11.05,11.06,11.0,11.03,757200.0,8.1365,8.1439,8.0997,8.1218,757200.0
2008-11-12 15:15:00,11.04,11.06,11.01,11.04,578400.0,8.1291,8.1439,8.107,8.1291,578400.0
2008-11-12 15:20:00,11.04,11.06,11.0,11.0,839600.0,8.1291,8.1439,8.0997,8.0997,839600.0
2008-11-12 15:25:00,11.0,11.06,10.97,11.05,1251800.0,8.0997,8.1439,8.0776,8.1365,1251800.0
2008-11-12 15:30:00,11.04,11.11,11.04,11.06,853600.0,8.1291,8.1807,8.1291,8.1439,853600.0
2008-11-12 15:35:00,11.06,11.11,11.03,11.06,858600.0,8.1439,8.1807,8.1218,8.1439,858600.0
2008-11-12 15:40:00,11.06,11.14,11.0,11.13,993800.0,8.1439,8.2028,8.0997,8.1954,993800.0
2008-11-12 15:45:00,11.13,11.27,11.1,11.19,1145200.0,8.1954,8.2985,8.1733,8.2396,1145200.0
2008-11-12 15:50:00,11.19,11.23,11.16,11.18,968000.0,8.2396,8.269,8.2175,8.2322,968000.0
2008-11-12 15:55:00,11.18,11.19,11.1,11.15,1404800.0,8.2322,8.2396,8.1733,8.2101,1404800.0
2008-11-13 09:30:00,11.28,11.62,11.28,11.45,1096000.0,8.3059,8.5562,8.3059,8.431,1096000.0
2008-11-13 09:35:00,11.45,11.5,11.26,11.26,672800.0,8.431,8.4679,8.2911,8.2911,672800.0
2008-11-13 09:40:00,11.26,11.47,11.18,11.2,549600.0,8.2911,8.4458,8.2322,8.247,549600.0
2008-11-13 09:45:00,11.21,11.25,11.13,11.18,509200.0,8.2543,8.2838,8.1954,8.2322,509200.0
2008-11-13 09:50:00,11.18,11.3,11.05,11.09,542800.0,8.2322,8.3206,8.1365,8.166,542800.0
2008-11-13 09:55:00,11.1,11.15,11.0,11.04,503000.0,8.1733,8.2101,8.0997,8.1291,503000.0
2008-11-13 10:00:00,11.04,11.33,10.97,11.3,741800.0,8.1291,8.3427,8.0776,8.3206,741800.0
2008-11-13 10:05:00,11.31,11.37,11.23,11.27,559800.0,8.3279,8.3721,8.269,8.2985,559800.0
2008-11-13 10:10:00,11.28,11.53,11.25,11.51,576000.0,8.3059,8.4899,8.2838,8.4752,576000.0
2008-11-13 10:15:00,11.51,11.72,11.5,11.56,1076800.0,8.4752,8.6298,8.4679,8.512,1076800.0
2008-11-13 10:20:00,11.56,11.83,11.53,11.72,887800.0,8.512,8.7108,8.4899,8.6298,887800.0
2008-11-13 10:25:00,11.72,11.79,11.65,11.67,608200.0,8.6298,8.6814,8.5783,8.593,608200.0
2008-11-13 10:30:00,11.67,11.79,11.65,11.7,1377400.0,8.593,8.6814,8.5783,8.6151,1377400.0
2008-11-13 10:35:00,11.7,11.74,11.49,11.58,616200.0,8.6151,8.6446,8.4605,8.5268,616200.0
2008-11-13 10:40:00,11.58,11.66,11.49,11.52,517600.0,8.5268,8.5857,8.4605,8.4826,517600.0
2008-11-13 10:45:00,11.53,11.53,11.33,11.34,1478000.0,8.4899,8.4899,8.3427,8.35,1478000.0
2008-11-13 10:50:00,11.35,11.76,11.3,11.76,754800.0,8.3574,8.6593,8.3206,8.6593,754800.0
2008-11-13 10:55:00,11.76,11.8,11.59,11.65,603800.0,8.6593,8.6888,8.5341,8.5783,603800.0
2008-11-13 11:00:00,11.67,11.73,11.53,11.62,471200.0,8.593,8.6372,8.4899,8.5562,471200.0
2008-11-13 11:05:00,11.62,11.63,11.35,11.48,462400.0,8.5562,8.5636,8.3574,8.4531,462400.0
2008-11-13 11:10:00,11.47,11.59,11.44,11.56,356400.0,8.4458,8.5341,8.4237,8.512,356400.0
2008-11-13 11:15:00,11.57,11.59,11.38,11.42,259200.0,8.5194,8.5341,8.3795,8.4089,259200.0
2008-11-13 11:20:00,11.43,11.54,11.38,11.53,247000.0,8.4163,8.4973,8.3795,8.4899,247000.0
2008-11-13 11:25:00,11.53,11.64,11.52,11.63,298800.0,8.4899,8.5709,8.4826,8.5636,298800.0
2008-11-13 11:30:00,11.63,11.68,11.58,11.59,231400.0,8.5636,8.6004,8.5268,8.5341,231400.0
2008-11-13 11:35:00,11.59,11.65,11.55,11.6,463600.0,8.5341,8.5783,8.5047,8.5415,463600.0
2008-11-13 11:40:00,11.6,11.68,11.51,11.51,408400.0,8.5415,8.6004,8.4752,8.4752,408400.0
2008-11-13 11:45:00,11.52,11.65,11.5,11.59,269400.0,8.4826,8.5783,8.4679,8.5341,269400.0
2008-11-13 11:50:00,11.59,11.68,11.51,11.56,221800.0,8.5341,8.6004,8.4752,8.512,221800.0
2008-11-13 11:55:00,11.55,11.56,11.45,11.53,430400.0,8.5047,8.512,8.431,8.4899,430400.0
2008-11-13 12:00:00,11.53,11.64,11.51,11.54,239200.0,8.4899,8.5709,8.4752,8.4973,239200.0
2008-11-13 12:05:00,11.55,11.56,11.46,11.52,251200.0,8.5047,8.512,8.4384,8.4826,251200.0
2008-11-13 12:10:00,11.52,11.54,11.36,11.36,326400.0,8.4826,8.4973,8.3648,8.3648,326400.0
2008-11-13 12:15:00,11.36,11.36,11.26,11.28,267600.0,8.3648,8.3648,8.2911,8.3059,267600.0
2008-11-13 12:20:00,11.29,11.29,11.19,11.22,395600.0,8.3132,8.3132,8.2396,8.2617,395600.0
2008-11-13 12:25:00,11.23,11.31,11.18,11.26,266600.0,8.269,8.3279,8.2322,8.2911,266600.0
2008-11-13 12:30:00,11.26,11.34,11.24,11.33,241600.0,8.2911,8.35,8.2764,8.3427,241600.0
2008-11-13 12:35:00,11.33,11.42,11.29,11.33,317200.0,8.3427,8.4089,8.3132,8.3427,317200.0
2008-11-13 12:40:00,11.33,11.45,11.28,11.29,368400.0,8.3427,8.431,8.3059,8.3132,368400.0
2008-11-13 12:45:00,11.29,11.35,11.15,11.15,295400.0,8.3132,8.3574,8.2101,8.2101,295400.0
2008-11-13 12:50:00,11.15,11.15,10.99,11.09,834000.0,8.2101,8.2101,8.0923,8.166,834000.0
2008-11-13 12:55:00,11.09,11.09,10.76,10.77,642600.0,8.166,8.166,7.923,7.9303,642600.0
2008-11-13 13:00:00,10.78,10.96,10.76,10.78,590000.0,7.9377,8.0702,7.923,7.9377,590000.0
2008-11-13 13:05:00,10.79,11.04,10.75,11.02,804600.0,7.9451,8.1291,7.9156,8.1144,804600.0
2008-11-13 13:10:00,11.01,11.14,10.97,11.09,487200.0,8.107,8.2028,8.0776,8.166,487200.0
2008-11-13 13:15:00,11.08,11.36,11.06,11.23,854600.0,8.1586,8.3648,8.1439,8.269,854600.0
2008-11-13 13:20:00,11.23,11.28,11.06,11.15,397600.0,8.269,8.3059,8.1439,8.2101,397600.0
2008-11-13 13:25:00,11.15,11.38,11.12,11.34,318200.0,8.2101,8.3795,8.188,8.35,318200.0
2008-11-13 13:30:00,11.33,11.52,11.29,11.36,613200.0,8.3427,8.4826,8.3132,8.3648,613200.0
2008-11-13 13:35:00,11.35,11.67,11.33,11.6,714000.0,8.3574,8.593,8.3427,8.5415,714000.0
2008-11-13 13:40:00,11.6,11.78,11.53,11.77,835800.0,8.5415,8.674,8.4899,8.6667,835800.0
2008-11-13 13:45:00,11.77,11.89,11.55,11.62,906200.0,8.6667,8.755,8.5047,8.5562,906200.0
2008-11-13 13:50:00,11.63,12.1,11.59,12.04,1162200.0,8.5636,8.9097,8.5341,8.8655,1162200.0
2008-11-13 13:55:00,12.05,12.06,11.83,11.9,1076000.0,8.8728,8.8802,8.7108,8.7624,1076000.0
2008-11-13 14:00:00,11.9,12.04,11.81,11.86,826000.0,8.7624,8.8655,8.6961,8.7329,826000.0
2008-11-13 14:05:00,11.86,12.04,11.78,11.96,723600.0,8.7329,8.8655,8.674,8.8066,723600.0
2008-11-13 14:10:00,11.96,12.1,11.88,11.99,630200.0,8.8066,8.9097,8.7477,8.8287,630200.0
2008-11-13 14:15:00,11.99,12.15,11.86,11.86,731400.0,8.8287,8.9465,8.7329,8.7329,731400.0
2008-11-13 14:20:00,11.85,12.2,11.85,12.13,823000.0,8.7256,8.9833,8.7256,8.9317,823000.0
2008-11-13 14:25:00,12.13,12.31,12.04,12.2,983400.0,8.9317,9.0643,8.8655,8.9833,983400.0
2008-11-13 14:30:00,12.2,12.24,11.94,11.94,789600.0,8.9833,9.0127,8.7918,8.7918,789600.0
2008-11-13 14:35:00,11.94,12.44,11.94,12.42,993800.0,8.7918,9.16,8.7918,9.1453,993800.0
2008-11-13 14:40:00,12.42,12.49,12.31,12.42,891800.0,9.1453,9.1968,9.0643,9.1453,891800.0
2008-11-13 14:45:00,12.42,12.55,12.4,12.41,851200.0,9.1453,9.241,9.1306,9.1379,851200.0
2008-11-13 14:50:00,12.42,12.44,12.2,12.29,864000.0,9.1453,9.16,8.9833,9.0496,864000.0
2008-11-13 14:55:00,12.28,12.38,12.21,12.21,565800.0,9.0422,9.1158,8.9907,8.9907,565800.0
2008-11-13 15:00:00,12.2,12.35,12.04,12.04,719800.0,8.9833,9.0937,8.8655,8.8655,719800.0
2008-11-13 15:05:00,12.03,12.17,11.88,11.95,806800.0,8.8581,8.9612,8.7477,8.7992,806800.0
2008-11-13 15:10:00,11.95,12.33,11.92,12.19,1068200.0,8.7992,9.079,8.7771,8.9759,1068200.0
2008-11-13 15:15:00,12.18,12.35,12.07,12.26,829800.0,8.9686,9.0937,8.8876,9.0275,829800.0
2008-11-13 15:20:00,12.25,12.48,12.18,12.47,771000.0,9.0201,9.1895,8.9686,9.1821,771000.0
2008-11-13 15:25:00,12.48,12.59,12.38,12.59,827800.0,9.1895,9.2705,9.1158,9.2705,827800.0
2008-11-13 15:30:00,12.59,12.6,12.42,12.52,894800.0,9.2705,9.2778,9.1453,9.2189,894800.0
2008-11-13 15:35:00,12.53,12.65,12.49,12.64,1282200.0,9.2263,9.3146,9.1968,9.3073,1282200.0
2008-11-13 15:40:00,12.64,12.87,12.63,12.81,1445000.0,9.3073,9.4766,9.2999,9.4325,1445000.0
2008-11-13 15:45:00,12.82,12.88,12.77,12.8,2122200.0,9.4398,9.484,9.403,9.4251,2122200.0
2008-11-13 15:50:00,12.81,12.94,12.78,12.94,1573600.0,9.4325,9.5282,9.4104,9.5282,1573600.0
2008-11-13 15:55:00,12.94,13.03,12.9,13.02,2014400.0,9.5282,9.5944,9.4987,9.5871,2014400.0
2008-11-14 09:30:00,12.69,12.75,12.48,12.7,978000.0,9.3441,9.3883,9.1895,9.3515,978000.0
2008-11-14 09:35:00,12.7,12.74,12.44,12.6,907000.0,9.3515,9.3809,9.16,9.2778,907000.0
2008-11-14 09:40:00,12.58,12.87,12.54,12.74,851400.0,9.2631,9.4766,9.2336,9.3809,851400.0
2008-11-14 09:45:00,12.74,12.81,12.54,12.62,639000.0,9.3809,9.4325,9.2336,9.2925,639000.0
2008-11-14 09:50:00,12.62,12.99,12.62,12.97,873600.0,9.2925,9.565,9.2925,9.5503,873600.0
2008-11-14 09:55:00,12.97,13.15,12.82,12.93,1069400.0,9.5503,9.6828,9.4398,9.5208,1069400.0
2008-11-14 10:00:00,12.93,13.15,12.86,12.88,697000.0,9.5208,9.6828,9.4693,9.484,697000.0
2008-11-14 10:05:00,12.88,12.9,12.43,12.47,785200.0,9.484,9.4987,9.1526,9.1821,785200.0
2008-11-14 10:10:00,12.47,12.67,12.45,12.52,525400.0,9.1821,9.3294,9.1674,9.2189,525400.0
2008-11-14 10:15:00,12.51,12.69,12.49,12.5,458000.0,9.2116,9.3441,9.1968,9.2042,458000.0
2008-11-14 10:20:00,12.49,12.72,12.47,12.58,663800.0,9.1968,9.3662,9.1821,9.2631,663800.0
2008-11-14 10:25:00,12.56,12.67,12.49,12.6,395600.0,9.2484,9.3294,9.1968,9.2778,395600.0
2008-11-14 10:30:00,12.6,12.6,12.35,12.43,644400.0,9.2778,9.2778,9.0937,9.1526,644400.0
2008-11-14 10:35:00,12.42,12.54,12.21,12.24,733200.0,9.1453,9.2336,8.9907,9.0127,733200.0
2008-11-14 10:40:00,12.24,12.31,12.09,12.3,630000.0,9.0127,9.0643,8.9023,9.0569,630000.0
2008-11-14 10:45:00,12.3,12.49,12.16,12.49,452400.0,9.0569,9.1968,8.9538,9.1968,452400.0
2008-11-14 10:50:00,12.49,12.57,12.26,12.36,400400.0,9.1968,9.2557,9.0275,9.1011,400400.0
2008-11-14 10:55:00,12.36,12.43,12.29,12.3,214200.0,9.1011,9.1526,9.0496,9.0569,214200.0
2008-11-14 11:00:00,12.3,12.36,12.13,12.17,341400.0,9.0569,9.1011,8.9317,8.9612,341400.0
2008-11-14 11:05:00,12.17,12.31,12.09,12.27,476000.0,8.9612,9.0643,8.9023,9.0348,476000.0
2008-11-14 11:10:00,12.27,12.33,12.13,12.33,355600.0,9.0348,9.079,8.9317,9.079,355600.0
2008-11-14 11:15:00,12.33,12.47,12.31,12.45,321200.0,9.079,9.1821,9.0643,9.1674,321200.0
2008-11-14 11:20:00,12.46,12.46,12.28,12.35,249400.0,9.1747,9.1747,9.0422,9.0937,249400.0
2008-11-14 11:25:00,12.34,12.45,12.21,12.26,344800.0,9.0864,9.1674,8.9907,9.0275,344800.0
2008-11-14 11:30:00,12.24,12.28,12.17,12.19,208000.0,9.0127,9.0422,8.9612,8.9759,208000.0
2008-11-14 11:35:00,12.19,12.29,12.18,12.21,224800.0,8.9759,9.0496,8.9686,8.9907,224800.0
2008-11-14 11:40:00,12.21,12.23,12.13,12.21,168400.0,8.9907,9.0054,8.9317,8.9907,168400.0
2008-11-14 11:45:00,12.21,12.36,12.2,12.35,251600.0,8.9907,9.1011,8.9833,9.0937,251600.0
2008-11-14 11:50:00,12.34,12.41,12.27,12.27,284800.0,9.0864,9.1379,9.0348,9.0348,284800.0
2008-11-14 11:55:00,12.27,12.31,12.17,12.21,322400.0,9.0348,9.0643,8.9612,8.9907,322400.0
2008-11-14 12:00:00,12.21,12.22,11.99,12.02,559000.0,8.9907,8.998,8.8287,8.8507,559000.0
2008-11-14 12:05:00,12.03,12.17,12.01,12.17,281000.0,8.8581,8.9612,8.8434,8.9612,281000.0
2008-11-14 12:10:00,12.15,12.21,12.06,12.21,297200.0,8.9465,8.9907,8.8802,8.9907,297200.0
2008-11-14 12:15:00,12.21,12.24,12.02,12.05,372400.0,8.9907,9.0127,8.8507,8.8728,372400.0
2008-11-14 12:20:00,12.05,12.16,12.04,12.11,300200.0,8.8728,8.9538,8.8655,8.917,300200.0
2008-11-14 12:25:00,12.12,12.24,12.11,12.19,371400.0,8.9244,9.0127,8.917,8.9759,371400.0
2008-11-14 12:30:00,12.19,12.21,12.09,12.11,176400.0,8.9759,8.9907,8.9023,8.917,176400.0
2008-11-14 12:35:00,12.1,12.31,12.1,12.3,303400.0,8.9097,9.0643,8.9097,9.0569,303400.0
2008-11-14 12:40:00,12.31,12.36,12.24,12.32,215000.0,9.0643,9.1011,9.0127,9.0716,215000.0
2008-11-14 12:45:00,12.31,12.43,12.23,12.24,314800.0,9.0643,9.1526,9.0054,9.0127,314800.0
2008-11-14 12:50:00,12.24,12.33,12.2,12.27,206600.0,9.0127,9.079,8.9833,9.0348,206600.0
2008-11-14 12:55:00,12.27,12.38,12.25,12.28,246000.0,9.0348,9.1158,9.0201,9.0422,246000.0
2008-11-14 13:00:00,12.26,12.28,12.2,12.2,181800.0,9.0275,9.0422,8.9833,8.9833,181800.0
2008-11-14 13:05:00,12.21,12.26,12.18,12.22,300400.0,8.9907,9.0275,8.9686,8.998,300400.0
2008-11-14 13:10:00,12.21,12.22,12.06,12.09,197400.0,8.9907,8.998,8.8802,8.9023,197400.0
2008-11-14 13:15:00,12.09,12.24,12.06,12.22,198200.0,8.9023,9.0127,8.8802,8.998,198200.0
2008-11-14 13:20:00,12.22,12.29,12.13,12.29,291600.0,8.998,9.0496,8.9317,9.0496,291600.0
2008-11-14 13:25:00,12.29,12.43,12.26,12.4,394800.0,9.0496,9.1526,9.0275,9.1306,394800.0
2008-11-14 13:30:00,12.38,12.54,12.38,12.4,451600.0,9.1158,9.2336,9.1158,9.1306,451600.0
2008-11-14 13:35:00,12.41,12.43,12.31,12.41,335600.0,9.1379,9.1526,9.0643,9.1379,335600.0
2008-11-14 13:40:00,12.4,12.48,12.36,12.38,338800.0,9.1306,9.1895,9.1011,9.1158,338800.0
2008-11-14 13:45:00,12.38,12.44,12.22,12.43,397600.0,9.1158,9.16,8.998,9.1526,397600.0
2008-11-14 13:50:00,12.44,12.53,12.36,12.42,501000.0,9.16,9.2263,9.1011,9.1453,501000.0
2008-11-14 13:55:00,12.42,12.65,12.42,12.45,1053400.0,9.1453,9.3146,9.1453,9.1674,1053400.0
2008-11-14 14:00:00,12.44,12.64,12.4,12.62,433400.0,9.16,9.3073,9.1306,9.2925,433400.0
2008-11-14 14:05:00,12.61,12.81,12.57,12.68,679200.0,9.2852,9.4325,9.2557,9.3367,679200.0
2008-11-14 14:10:00,12.67,12.74,12.6,12.73,336400.0,9.3294,9.3809,9.2778,9.3735,336400.0
2008-11-14 14:15:00,12.74,12.87,12.69,12.87,420200.0,9.3809,9.4766,9.3441,9.4766,420200.0
2008-11-14 14:20:00,12.87,12.9,12.65,12.72,447800.0,9.4766,9.4987,9.3146,9.3662,447800.0
2008-11-14 14:25:00,12.72,12.88,12.52,12.63,525400.0,9.3662,9.484,9.2189,9.2999,525400.0
2008-11-14 14:30:00,12.63,12.69,12.43,12.51,371800.0,9.2999,9.3441,9.1526,9.2116,371800.0
2008-11-14 14:35:00,12.51,12.77,12.48,12.64,354400.0,9.2116,9.403,9.1895,9.3073,354400.0
2008-11-14 14:40:00,12.64,12.94,12.64,12.84,729600.0,9.3073,9.5282,9.3073,9.4545,729600.0
2008-11-14 14:45:00,12.84,12.9,12.65,12.8,693000.0,9.4545,9.4987,9.3146,9.4251,693000.0
2008-11-14 14:50:00,12.79,12.96,12.78,12.91,609400.0,9.4177,9.5429,9.4104,9.5061,609400.0
2008-11-14 14:55:00,12.9,13.05,12.87,13.05,679200.0,9.4987,9.6092,9.4766,9.6092,679200.0
2008-11-14 15:00:00,13.04,13.15,12.8,12.86,755600.0,9.6018,9.6828,9.4251,9.4693,755600.0
2008-11-14 15:05:00,12.88,13.08,12.78,13.04,598800.0,9.484,9.6313,9.4104,9.6018,598800.0
2008-11-14 15:10:00,13.04,13.06,12.88,13.02,549400.0,9.6018,9.6165,9.484,9.5871,549400.0
2008-11-14 15:15:00,13.01,13.08,12.76,12.76,479200.0,9.5797,9.6313,9.3956,9.3956,479200.0
2008-11-14 15:20:00,12.77,12.97,12.74,12.94,487800.0,9.403,9.5503,9.3809,9.5282,487800.0
2008-11-14 15:25:00,12.92,12.96,12.72,12.79,471200.0,9.5134,9.5429,9.3662,9.4177,471200.0
2008-11-14 15:30:00,12.78,12.86,12.47,12.52,688000.0,9.4104,9.4693,9.1821,9.2189,688000.0
2008-11-14 15:35:00,12.52,12.67,12.4,12.55,895600.0,9.2189,9.3294,9.1306,9.241,895600.0
2008-11-14 15:40:00,12.56,12.56,12.27,12.43,875600.0,9.2484,9.2484,9.0348,9.1526,875600.0
2008-11-14 15:45:00,12.43,12.53,12.38,12.44,828400.0,9.1526,9.2263,9.1158,9.16,828400.0
2008-11-14 15:50:00,12.44,12.49,12.28,12.28,580800.0,9.16,9.1968,9.0422,9.0422,580800.0
2008-11-14 15:55:00,12.28,12.31,12.15,12.18,1358800.0,9.0422,9.0643,8.9465,8.9686,1358800.0
2008-11-17 09:30:00,11.64,11.72,11.5,11.55,1012200.0,8.5709,8.6298,8.4679,8.5047,1012200.0
2008-11-17 09:35:00,11.56,11.68,11.51,11.56,1044800.0,8.512,8.6004,8.4752,8.512,1044800.0
2008-11-17 09:40:00,11.56,11.59,11.4,11.55,965200.0,8.512,8.5341,8.3942,8.5047,965200.0
2008-11-17 09:45:00,11.56,11.63,11.41,11.59,698800.0,8.512,8.5636,8.4016,8.5341,698800.0
2008-11-17 09:50:00,11.59,11.81,11.51,11.65,983200.0,8.5341,8.6961,8.4752,8.5783,983200.0
2008-11-17 09:55:00,11.64,11.76,11.59,11.66,511200.0,8.5709,8.6593,8.5341,8.5857,511200.0
2008-11-17 10:00:00,11.66,11.7,11.45,11.5,511400.0,8.5857,8.6151,8.431,8.4679,511400.0
2008-11-17 10:05:00,11.51,11.54,11.42,11.49,623400.0,8.4752,8.4973,8.4089,8.4605,623400.0
2008-11-17 10:10:00,11.49,11.53,11.34,11.4,714000.0,8.4605,8.4899,8.35,8.3942,714000.0
2008-11-17 10:15:00,11.4,11.43,11.15,11.15,904000.0,8.3942,8.4163,8.2101,8.2101,904000.0
2008-11-17 10:20:00,11.15,11.24,11.13,11.24,925600.0,8.2101,8.2764,8.1954,8.2764,925600.0
2008-11-17 10:25:00,11.22,11.4,11.19,11.37,776200.0,8.2617,8.3942,8.2396,8.3721,776200.0
2008-11-17 10:30:00,11.37,11.4,11.28,11.35,402800.0,8.3721,8.3942,8.3059,8.3574,402800.0
2008-11-17 10:35:00,11.36,11.4,11.31,11.37,258000.0,8.3648,8.3942,8.3279,8.3721,258000.0
2008-11-17 10:40:00,11.36,11.39,11.29,11.37,212600.0,8.3648,8.3869,8.3132,8.3721,212600.0
2008-11-17 10:45:00,11.37,11.54,11.33,11.47,507600.0,8.3721,8.4973,8.3427,8.4458,507600.0
2008-11-17 10:50:00,11.46,11.52,11.35,11.36,331000.0,8.4384,8.4826,8.3574,8.3648,331000.0
2008-11-17 10:55:00,11.36,11.42,11.27,11.31,237600.0,8.3648,8.4089,8.2985,8.3279,237600.0
2008-11-17 11:00:00,11.31,11.53,11.31,11.52,247000.0,8.3279,8.4899,8.3279,8.4826,247000.0
2008-11-17 11:05:00,11.51,11.61,11.5,11.55,372800.0,8.4752,8.5488,8.4679,8.5047,372800.0
2008-11-17 11:10:00,11.56,11.72,11.56,11.58,491800.0,8.512,8.6298,8.512,8.5268,491800.0
2008-11-17 11:15:00,11.58,11.58,11.47,11.49,301400.0,8.5268,8.5268,8.4458,8.4605,301400.0
2008-11-17 11:20:00,11.5,11.52,11.43,11.47,291200.0,8.4679,8.4826,8.4163,8.4458,291200.0
2008-11-17 11:25:00,11.47,11.52,11.4,11.4,256600.0,8.4458,8.4826,8.3942,8.3942,256600.0
2008-11-17 11:30:00,11.41,11.62,11.38,11.56,374000.0,8.4016,8.5562,8.3795,8.512,374000.0
2008-11-17 11:35:00,11.56,11.62,11.47,11.6,212600.0,8.512,8.5562,8.4458,8.5415,212600.0
2008-11-17 11:40:00,11.59,11.63,11.46,11.54,293800.0,8.5341,8.5636,8.4384,8.4973,293800.0
2008-11-17 11:45:00,11.54,11.74,11.54,11.74,333800.0,8.4973,8.6446,8.4973,8.6446,333800.0
2008-11-17 11:50:00,11.74,11.9,11.69,11.84,639200.0,8.6446,8.7624,8.6078,8.7182,639200.0
2008-11-17 11:55:00,11.83,11.97,11.78,11.96,674800.0,8.7108,8.8139,8.674,8.8066,674800.0
2008-11-17 12:00:00,11.96,12.03,11.8,11.84,687600.0,8.8066,8.8581,8.6888,8.7182,687600.0
2008-11-17 12:05:00,11.85,12.03,11.8,11.99,678600.0,8.7256,8.8581,8.6888,8.8287,678600.0
2008-11-17 12:10:00,11.99,12.01,11.8,11.85,549800.0,8.8287,8.8434,8.6888,8.7256,549800.0
2008-11-17 12:15:00,11.85,11.92,11.78,11.87,314200.0,8.7256,8.7771,8.674,8.7403,314200.0
2008-11-17 12:20:00,11.88,12.05,11.84,11.97,536000.0,8.7477,8.8728,8.7182,8.8139,536000.0
2008-11-17 12:25:00,11.98,12.05,11.9,12.03,481400.0,8.8213,8.8728,8.7624,8.8581,481400.0
2008-11-17 12:30:00,12.03,12.1,12.02,12.07,428800.0,8.8581,8.9097,8.8507,8.8876,428800.0
2008-11-17 12:35:00,12.06,12.08,11.92,11.94,459600.0,8.8802,8.8949,8.7771,8.7918,459600.0
2008-11-17 12:40:00,11.93,12.08,11.93,12.07,381600.0,8.7845,8.8949,8.7845,8.8876,381600.0
2008-11-17 12:45:00,12.08,12.21,12.06,12.13,526200.0,8.8949,8.9907,8.8802,8.9317,526200.0
2008-11-17 12:50:00,12.13,12.15,12.07,12.08,371200.0,8.9317,8.9465,8.8876,8.8949,371200.0
2008-11-17 12:55:00,12.08,12.11,11.99,12.06,518200.0,8.8949,8.917,8.8287,8.8802,518200.0
2008-11-17 13:00:00,12.06,12.1,12.04,12.05,424400.0,8.8802,8.9097,8.8655,8.8728,424400.0
2008-11-17 13:05:00,12.05,12.1,11.97,12.09,366600.0,8.8728,8.9097,8.8139,8.9023,366600.0
2008-11-17 13:10:00,12.09,12.18,12.03,12.15,435600.0,8.9023,8.9686,8.8581,8.9465,435600.0
2008-11-17 13:15:00,12.15,12.17,11.94,12.05,637600.0,8.9465,8.9612,8.7918,8.8728,637600.0
2008-11-17 13:20:00,12.05,12.1,12.02,12.05,393200.0,8.8728,8.9097,8.8507,8.8728,393200.0
2008-11-17 13:25:00,12.04,12.18,12.04,12.1,361000.0,8.8655,8.9686,8.8655,8.9097,361000.0
2008-11-17 13:30:00,12.1,12.2,12.09,12.09,285200.0,8.9097,8.9833,8.9023,8.9023,285200.0
2008-11-17 13:35:00,12.09,12.11,11.98,12.08,337800.0,8.9023,8.917,8.8213,8.8949,337800.0
2008-11-17 13:40:00,12.07,12.12,12.03,12.06,357000.0,8.8876,8.9244,8.8581,8.8802,357000.0
2008-11-17 13:45:00,12.06,12.17,12.05,12.12,313000.0,8.8802,8.9612,8.8728,8.9244,313000.0
2008-11-17 13:50:00,12.11,12.25,12.05,12.22,359000.0,8.917,9.0201,8.8728,8.998,359000.0
2008-11-17 13:55:00,12.22,12.35,12.21,12.26,475000.0,8.998,9.0937,8.9907,9.0275,475000.0
2008-11-17 14:00:00,12.26,12.3,12.18,12.2,370400.0,9.0275,9.0569,8.9686,8.9833,370400.0
2008-11-17 14:05:00,12.2,12.33,12.13,12.27,584600.0,8.9833,9.079,8.9317,9.0348,584600.0
2008-11-17 14:10:00,12.27,12.29,12.16,12.24,458200.0,9.0348,9.0496,8.9538,9.0127,458200.0
2008-11-17 14:15:00,12.24,12.28,12.11,12.18,371800.0,9.0127,9.0422,8.917,8.9686,371800.0
2008-11-17 14:20:00,12.18,12.27,12.03,12.05,464200.0,8.9686,9.0348,8.8581,8.8728,464200.0
2008-11-17 14:25:00,12.05,12.11,11.95,11.99,350000.0,8.8728,8.917,8.7992,8.8287,350000.0
2008-11-17 14:30:00,11.99,12.05,11.93,12.01,347400.0,8.8287,8.8728,8.7845,8.8434,347400.0
2008-11-17 14:35:00,12.02,12.17,11.97,12.12,357600.0,8.8507,8.9612,8.8139,8.9244,357600.0
2008-11-17 14:40:00,12.12,12.19,12.09,12.17,307800.0,8.9244,8.9759,8.9023,8.9612,307800.0
2008-11-17 14:45:00,12.18,12.19,12.02,12.04,306200.0,8.9686,8.9759,8.8507,8.8655,306200.0
2008-11-17 14:50:00,12.04,12.1,11.97,12.05,237000.0,8.8655,8.9097,8.8139,8.8728,237000.0
2008-11-17 14:55:00,12.06,12.13,11.95,11.96,347200.0,8.8802,8.9317,8.7992,8.8066,347200.0
2008-11-17 15:00:00,11.95,12.1,11.88,12.09,543800.0,8.7992,8.9097,8.7477,8.9023,543800.0
2008-11-17 15:05:00,12.09,12.1,11.9,11.93,597800.0,8.9023,8.9097,8.7624,8.7845,597800.0
2008-11-17 15:10:00,11.95,12.01,11.88,11.96,549200.0,8.7992,8.8434,8.7477,8.8066,549200.0
2008-11-17 15:15:00,11.96,12.09,11.96,12.01,528200.0,8.8066,8.9023,8.8066,8.8434,528200.0
2008-11-17 15:20:00,12.01,12.09,11.93,11.95,332400.0,8.8434,8.9023,8.7845,8.7992,332400.0
2008-11-17 15:25:00,11.95,12.02,11.87,12.01,437800.0,8.7992,8.8507,8.7403,8.8434,437800.0
2008-11-17 15:30:00,12.01,12.05,11.81,11.81,487000.0,8.8434,8.8728,8.6961,8.6961,487000.0
2008-11-17 15:35:00,11.81,11.87,11.7,11.81,650000.0,8.6961,8.7403,8.6151,8.6961,650000.0
2008-11-17 15:40:00,11.81,11.92,11.74,11.88,577800.0,8.6961,8.7771,8.6446,8.7477,577800.0
2008-11-17 15:45:00,11.88,11.9,11.72,11.74,924000.0,8.7477,8.7624,8.6298,8.6446,924000.0
2008-11-17 15:50:00,11.74,11.81,11.68,11.69,543400.0,8.6446,8.6961,8.6004,8.6078,543400.0
2008-11-17 15:55:00,11.69,11.69,11.56,11.59,984200.0,8.6078,8.6078,8.512,8.5341,984200.0
2008-11-18 09:30:00,11.59,11.59,11.28,11.42,908800.0,8.5341,8.5341,8.3059,8.4089,908800.0
2008-11-18 09:35:00,11.42,11.53,11.37,11.42,685000.0,8.4089,8.4899,8.3721,8.4089,685000.0
2008-11-18 09:40:00,11.43,11.57,11.36,11.38,703000.0,8.4163,8.5194,8.3648,8.3795,703000.0
2008-11-18 09:45:00,11.38,11.49,11.31,11.49,538000.0,8.3795,8.4605,8.3279,8.4605,538000.0
2008-11-18 09:50:00,11.49,11.51,11.28,11.28,719000.0,8.4605,8.4752,8.3059,8.3059,719000.0
2008-11-18 09:55:00,11.28,11.37,11.27,11.34,753000.0,8.3059,8.3721,8.2985,8.35,753000.0
2008-11-18 10:00:00,11.34,11.35,11.13,11.15,1121400.0,8.35,8.3574,8.1954,8.2101,1121400.0
2008-11-18 10:05:00,11.15,11.19,11.02,11.08,1004200.0,8.2101,8.2396,8.1144,8.1586,1004200.0
2008-11-18 10:10:00,11.08,11.14,11.03,11.06,668200.0,8.1586,8.2028,8.1218,8.1439,668200.0
2008-11-18 10:15:00,11.06,11.13,11.04,11.11,1427600.0,8.1439,8.1954,8.1291,8.1807,1427600.0
2008-11-18 10:20:00,11.11,11.21,10.96,10.97,1833600.0,8.1807,8.2543,8.0702,8.0776,1833600.0
2008-11-18 10:25:00,10.98,11.22,10.95,11.22,1056000.0,8.085,8.2617,8.0629,8.2617,1056000.0
2008-11-18 10:30:00,11.21,11.22,11.02,11.08,890000.0,8.2543,8.2617,8.1144,8.1586,890000.0
2008-11-18 10:35:00,11.08,11.09,10.97,11.06,772200.0,8.1586,8.166,8.0776,8.1439,772200.0
2008-11-18 10:40:00,11.03,11.09,11.0,11.01,484000.0,8.1218,8.166,8.0997,8.107,484000.0
2008-11-18 10:45:00,11.0,11.11,10.97,11.11,503400.0,8.0997,8.1807,8.0776,8.1807,503400.0
2008-11-18 10:50:00,11.1,11.11,10.95,11.0,658400.0,8.1733,8.1807,8.0629,8.0997,658400.0
2008-11-18 10:55:00,10.99,11.02,10.9,10.95,619800.0,8.0923,8.1144,8.0261,8.0629,619800.0
2008-11-18 11:00:00,10.95,10.95,10.79,10.85,870800.0,8.0629,8.0629,7.9451,7.9892,870800.0
2008-11-18 11:05:00,10.85,10.94,10.83,10.93,474600.0,7.9892,8.0555,7.9745,8.0481,474600.0
2008-11-18 11:10:00,10.94,10.96,10.88,10.94,591800.0,8.0555,8.0702,8.0113,8.0555,591800.0
2008-11-18 11:15:00,10.94,11.02,10.94,10.97,349600.0,8.0555,8.1144,8.0555,8.0776,349600.0
2008-11-18 11:20:00,10.97,10.99,10.88,10.88,373600.0,8.0776,8.0923,8.0113,8.0113,373600.0
2008-11-18 11:25:00,10.88,11.02,10.88,11.0,290200.0,8.0113,8.1144,8.0113,8.0997,290200.0
2008-11-18 11:30:00,11.0,11.09,10.97,11.09,340800.0,8.0997,8.166,8.0776,8.166,340800.0
2008-11-18 11:35:00,11.1,11.19,11.09,11.13,501600.0,8.1733,8.2396,8.166,8.1954,501600.0
2008-11-18 11:40:00,11.13,11.19,11.1,11.13,465000.0,8.1954,8.2396,8.1733,8.1954,465000.0
2008-11-18 11:45:00,11.13,11.23,11.12,11.18,477000.0,8.1954,8.269,8.188,8.2322,477000.0
2008-11-18 11:50:00,11.18,11.33,11.14,11.26,507200.0,8.2322,8.3427,8.2028,8.2911,507200.0
2008-11-18 11:55:00,11.26,11.3,11.2,11.28,407400.0,8.2911,8.3206,8.247,8.3059,407400.0
2008-11-18 12:00:00,11.28,11.28,11.16,11.2,342800.0,8.3059,8.3059,8.2175,8.247,342800.0
2008-11-18 12:05:00,11.21,11.24,11.11,11.13,362200.0,8.2543,8.2764,8.1807,8.1954,362200.0
2008-11-18 12:10:00,11.14,11.22,11.12,11.15,263400.0,8.2028,8.2617,8.188,8.2101,263400.0
2008-11-18 12:15:00,11.15,11.18,11.07,11.08,332200.0,8.2101,8.2322,8.1512,8.1586,332200.0
2008-11-18 12:20:00,11.08,11.08,10.99,11.0,525400.0,8.1586,8.1586,8.0923,8.0997,525400.0
2008-11-18 12:25:00,11.0,11.05,10.95,11.01,332200.0,8.0997,8.1365,8.0629,8.107,332200.0
2008-11-18 12:30:00,11.0,11.01,10.9,10.92,448000.0,8.0997,8.107,8.0261,8.0408,448000.0
2008-11-18 12:35:00,10.92,10.97,10.9,10.96,429600.0,8.0408,8.0776,8.0261,8.0702,429600.0
2008-11-18 12:40:00,10.95,11.03,10.94,10.99,352000.0,8.0629,8.1218,8.0555,8.0923,352000.0
2008-11-18 12:45:00,10.99,10.99,10.9,10.93,310600.0,8.0923,8.0923,8.0261,8.0481,310600.0
2008-11-18 12:50:00,10.93,10.95,10.88,10.94,242000.0,8.0481,8.0629,8.0113,8.0555,242000.0
2008-11-18 12:55:00,10.95,10.99,10.92,10.92,277200.0,8.0629,8.0923,8.0408,8.0408,277200.0
2008-11-18 13:00:00,10.91,10.95,10.81,10.83,412600.0,8.0334,8.0629,7.9598,7.9745,412600.0
2008-11-18 13:05:00,10.83,10.84,10.79,10.81,342800.0,7.9745,7.9819,7.9451,7.9598,342800.0
2008-11-18 13:10:00,10.81,10.86,10.75,10.76,635800.0,7.9598,7.9966,7.9156,7.923,635800.0
2008-11-18 13:15:00,10.76,10.82,10.7,10.79,748400.0,7.923,7.9671,7.8788,7.9451,748400.0
2008-11-18 13:20:00,10.79,10.81,10.76,10.77,980000.0,7.9451,7.9598,7.923,7.9303,980000.0
2008-11-18 13:25:00,10.77,10.85,10.77,10.81,350800.0,7.9303,7.9892,7.9303,7.9598,350800.0
2008-11-18 13:30:00,10.81,10.84,10.73,10.78,320800.0,7.9598,7.9819,7.9009,7.9377,320800.0
2008-11-18 13:35:00,10.77,10.78,10.61,10.64,666600.0,7.9303,7.9377,7.8125,7.8346,666600.0
2008-11-18 13:40:00,10.63,10.7,10.63,10.63,510800.0,7.8272,7.8788,7.8272,7.8272,510800.0
2008-11-18 13:45:00,10.63,10.65,10.55,10.59,506200.0,7.8272,7.842,7.7683,7.7978,506200.0
2008-11-18 13:50:00,10.59,10.63,10.56,10.61,516600.0,7.7978,7.8272,7.7757,7.8125,516600.0
2008-11-18 13:55:00,10.61,10.7,10.59,10.7,475600.0,7.8125,7.8788,7.7978,7.8788,475600.0
2008-11-18 14:00:00,10.7,10.74,10.63,10.72,654400.0,7.8788,7.9082,7.8272,7.8935,654400.0
2008-11-18 14:05:00,10.72,10.72,10.58,10.61,626200.0,7.8935,7.8935,7.7904,7.8125,626200.0
2008-11-18 14:10:00,10.61,10.74,10.58,10.72,617800.0,7.8125,7.9082,7.7904,7.8935,617800.0
2008-11-18 14:15:00,10.71,10.74,10.65,10.69,388200.0,7.8861,7.9082,7.842,7.8714,388200.0
2008-11-18 14:20:00,10.69,10.75,10.62,10.68,375000.0,7.8714,7.9156,7.8199,7.8641,375000.0
2008-11-18 14:25:00,10.69,10.77,10.65,10.66,373000.0,7.8714,7.9303,7.842,7.8493,373000.0
2008-11-18 14:30:00,10.67,10.68,10.55,10.56,592800.0,7.8567,7.8641,7.7683,7.7757,592800.0
2008-11-18 14:35:00,10.56,10.64,10.55,10.63,359600.0,7.7757,7.8346,7.7683,7.8272,359600.0
2008-11-18 14:40:00,10.63,10.65,10.57,10.6,350000.0,7.8272,7.842,7.7831,7.8052,350000.0
2008-11-18 14:45:00,10.6,10.6,10.5,10.52,526400.0,7.8052,7.8052,7.7315,7.7462,526400.0
2008-11-18 14:50:00,10.52,10.55,10.5,10.55,446000.0,7.7462,7.7683,7.7315,7.7683,446000.0
2008-11-18 14:55:00,10.55,10.6,10.52,10.55,371800.0,7.7683,7.8052,7.7462,7.7683,371800.0
2008-11-18 15:00:00,10.56,10.6,10.53,10.59,434800.0,7.7757,7.8052,7.7536,7.7978,434800.0
2008-11-18 15:05:00,10.58,10.75,10.55,10.74,687800.0,7.7904,7.9156,7.7683,7.9082,687800.0
2008-11-18 15:10:00,10.74,10.84,10.62,10.64,1289400.0,7.9082,7.9819,7.8199,7.8346,1289400.0
2008-11-18 15:15:00,10.64,10.7,10.6,10.65,457000.0,7.8346,7.8788,7.8052,7.842,457000.0
2008-11-18 15:20:00,10.65,10.79,10.62,10.67,616800.0,7.842,7.9451,7.8199,7.8567,616800.0
2008-11-18 15:25:00,10.67,10.71,10.6,10.68,581800.0,7.8567,7.8861,7.8052,7.8641,581800.0
2008-11-18 15:30:00,10.68,10.68,10.56,10.57,748400.0,7.8641,7.8641,7.7757,7.7831,748400.0
2008-11-18 15:35:00,10.57,10.67,10.55,10.59,940400.0,7.7831,7.8567,7.7683,7.7978,940400.0
2008-11-18 15:40:00,10.6,10.78,10.59,10.6,1168600.0,7.8052,7.9377,7.7978,7.8052,1168600.0
2008-11-18 15:45:00,10.6,10.73,10.6,10.73,753000.0,7.8052,7.9009,7.8052,7.9009,753000.0
2008-11-18 15:50:00,10.72,10.83,10.71,10.83,1287800.0,7.8935,7.9745,7.8861,7.9745,1287800.0
2008-11-18 15:55:00,10.83,10.97,10.74,10.88,2303600.0,7.9745,8.0776,7.9082,8.0113,2303600.0
2008-11-19 09:30:00,10.72,10.9,10.65,10.8,1292200.0,7.8935,8.0261,7.842,7.9524,1292200.0
2008-11-19 09:35:00,10.81,11.19,10.8,11.11,1587600.0,7.9598,8.2396,7.9524,8.1807,1587600.0
2008-11-19 09:40:00,11.11,11.23,10.88,10.91,1029600.0,8.1807,8.269,8.0113,8.0334,1029600.0
2008-11-19 09:45:00,10.92,10.96,10.68,10.81,1273600.0,8.0408,8.0702,7.8641,7.9598,1273600.0
2008-11-19 09:50:00,10.81,10.85,10.63,10.7,1102400.0,7.9598,7.9892,7.8272,7.8788,1102400.0
2008-11-19 09:55:00,10.69,10.81,10.65,10.79,816400.0,7.8714,7.9598,7.842,7.9451,816400.0
2008-11-19 10:00:00,10.8,10.84,10.67,10.8,1251200.0,7.9524,7.9819,7.8567,7.9524,1251200.0
2008-11-19 10:05:00,10.8,11.0,10.76,10.96,1019800.0,7.9524,8.0997,7.923,8.0702,1019800.0
2008-11-19 10:10:00,10.95,11.01,10.9,10.98,1020000.0,8.0629,8.107,8.0261,8.085,1020000.0
2008-11-19 10:15:00,10.98,11.02,10.79,10.79,994000.0,8.085,8.1144,7.9451,7.9451,994000.0
2008-11-19 10:20:00,10.81,10.81,10.67,10.78,661400.0,7.9598,7.9598,7.8567,7.9377,661400.0
2008-11-19 10:25:00,10.78,10.81,10.63,10.74,684800.0,7.9377,7.9598,7.8272,7.9082,684800.0
2008-11-19 10:30:00,10.74,10.74,10.64,10.71,434000.0,7.9082,7.9082,7.8346,7.8861,434000.0
2008-11-19 10:35:00,10.71,10.74,10.49,10.56,1348400.0,7.8861,7.9082,7.7242,7.7757,1348400.0
2008-11-19 10:40:00,10.56,10.63,10.52,10.54,931800.0,7.7757,7.8272,7.7462,7.761,931800.0
2008-11-19 10:45:00,10.54,10.56,10.42,10.44,1236400.0,7.761,7.7757,7.6726,7.6873,1236400.0
2008-11-19 10:50:00,10.44,10.5,10.4,10.43,600000.0,7.6873,7.7315,7.6579,7.68,600000.0
2008-11-19 10:55:00,10.42,10.43,10.28,10.31,697400.0,7.6726,7.68,7.5695,7.5916,697400.0
2008-11-19 11:00:00,10.31,10.45,10.29,10.35,454400.0,7.5916,7.6947,7.5769,7.6211,454400.0
2008-11-19 11:05:00,10.35,10.42,10.33,10.4,664400.0,7.6211,7.6726,7.6063,7.6579,664400.0
2008-11-19 11:10:00,10.4,10.45,10.3,10.33,458600.0,7.6579,7.6947,7.5843,7.6063,458600.0
2008-11-19 11:15:00,10.33,10.45,10.25,10.45,581600.0,7.6063,7.6947,7.5474,7.6947,581600.0
2008-11-19 11:20:00,10.44,10.44,10.33,10.33,386400.0,7.6873,7.6873,7.6063,7.6063,386400.0
2008-11-19 11:25:00,10.34,10.34,10.24,10.29,715200.0,7.6137,7.6137,7.5401,7.5769,715200.0
2008-11-19 11:30:00,10.29,10.33,10.24,10.26,566200.0,7.5769,7.6063,7.5401,7.5548,566200.0
2008-11-19 11:35:00,10.26,10.26,10.15,10.19,957400.0,7.5548,7.5548,7.4738,7.5033,957400.0
2008-11-19 11:40:00,10.2,10.27,10.17,10.27,537800.0,7.5106,7.5622,7.4885,7.5622,537800.0
2008-11-19 11:45:00,10.27,10.29,10.18,10.24,356200.0,7.5622,7.5769,7.4959,7.5401,356200.0
2008-11-19 11:50:00,10.24,10.35,10.24,10.31,569800.0,7.5401,7.6211,7.5401,7.5916,569800.0
2008-11-19 11:55:00,10.3,10.35,10.26,10.28,504600.0,7.5843,7.6211,7.5548,7.5695,504600.0
2008-11-19 12:00:00,10.27,10.28,10.2,10.25,613000.0,7.5622,7.5695,7.5106,7.5474,613000.0
2008-11-19 12:05:00,10.25,10.28,10.2,10.25,316200.0,7.5474,7.5695,7.5106,7.5474,316200.0
2008-11-19 12:10:00,10.24,10.26,10.15,10.18,374800.0,7.5401,7.5548,7.4738,7.4959,374800.0
2008-11-19 12:15:00,10.18,10.19,10.1,10.11,475600.0,7.4959,7.5033,7.437,7.4443,475600.0
2008-11-19 12:20:00,10.11,10.18,10.09,10.18,428600.0,7.4443,7.4959,7.4296,7.4959,428600.0
2008-11-19 12:25:00,10.17,10.21,10.09,10.11,324200.0,7.4885,7.518,7.4296,7.4443,324200.0
2008-11-19 12:30:00,10.12,10.15,10.09,10.15,358600.0,7.4517,7.4738,7.4296,7.4738,358600.0
2008-11-19 12:35:00,10.15,10.18,10.11,10.16,341200.0,7.4738,7.4959,7.4443,7.4812,341200.0
2008-11-19 12:40:00,10.15,10.19,10.14,10.17,673200.0,7.4738,7.5033,7.4664,7.4885,673200.0
2008-11-19 12:45:00,10.16,10.21,10.13,10.16,261600.0,7.4812,7.518,7.4591,7.4812,261600.0
2008-11-19 12:50:00,10.16,10.18,10.1,10.14,304600.0,7.4812,7.4959,7.437,7.4664,304600.0
2008-11-19 12:55:00,10.14,10.21,10.11,10.2,202200.0,7.4664,7.518,7.4443,7.5106,202200.0
2008-11-19 13:00:00,10.2,10.29,10.17,10.26,331600.0,7.5106,7.5769,7.4885,7.5548,331600.0
2008-11-19 13:05:00,10.25,10.29,10.2,10.2,260400.0,7.5474,7.5769,7.5106,7.5106,260400.0
2008-11-19 13:10:00,10.2,10.27,10.18,10.26,258400.0,7.5106,7.5622,7.4959,7.5548,258400.0
2008-11-19 13:15:00,10.26,10.26,10.14,10.18,353400.0,7.5548,7.5548,7.4664,7.4959,353400.0
2008-11-19 13:20:00,10.19,10.2,10.15,10.15,286000.0,7.5033,7.5106,7.4738,7.4738,286000.0
2008-11-19 13:25:00,10.16,10.16,10.11,10.12,325600.0,7.4812,7.4812,7.4443,7.4517,325600.0
2008-11-19 13:30:00,10.12,10.12,10.06,10.06,425600.0,7.4517,7.4517,7.4075,7.4075,425600.0
2008-11-19 13:35:00,10.06,10.1,10.02,10.08,799800.0,7.4075,7.437,7.3781,7.4223,799800.0
2008-11-19 13:40:00,10.08,10.14,10.08,10.1,267000.0,7.4223,7.4664,7.4223,7.437,267000.0
2008-11-19 13:45:00,10.1,10.16,10.09,10.13,339000.0,7.437,7.4812,7.4296,7.4591,339000.0
2008-11-19 13:50:00,10.12,10.19,10.07,10.18,240200.0,7.4517,7.5033,7.4149,7.4959,240200.0
2008-11-19 13:55:00,10.18,10.22,10.13,10.13,332000.0,7.4959,7.5253,7.4591,7.4591,332000.0
2008-11-19 14:00:00,10.13,10.14,10.06,10.08,330800.0,7.4591,7.4664,7.4075,7.4223,330800.0
2008-11-19 14:05:00,10.07,10.12,10.05,10.09,388400.0,7.4149,7.4517,7.4002,7.4296,388400.0
2008-11-19 14:10:00,10.1,10.21,10.1,10.17,382400.0,7.437,7.518,7.437,7.4885,382400.0
2008-11-19 14:15:00,10.17,10.18,10.05,10.05,436800.0,7.4885,7.4959,7.4002,7.4002,436800.0
2008-11-19 14:20:00,10.05,10.06,10.01,10.01,571200.0,7.4002,7.4075,7.3707,7.3707,571200.0
2008-11-19 14:25:00,10.02,10.09,10.01,10.06,1219600.0,7.3781,7.4296,7.3707,7.4075,1219600.0
2008-11-19 14:30:00,10.06,10.09,10.03,10.03,739800.0,7.4075,7.4296,7.3854,7.3854,739800.0
2008-11-19 14:35:00,10.03,10.06,10.01,10.02,625600.0,7.3854,7.4075,7.3707,7.3781,625600.0
2008-11-19 14:40:00,10.03,10.13,10.01,10.12,894800.0,7.3854,7.4591,7.3707,7.4517,894800.0
2008-11-19 14:45:00,10.12,10.26,10.08,10.21,990200.0,7.4517,7.5548,7.4223,7.518,990200.0
2008-11-19 14:50:00,10.21,10.24,10.15,10.18,748000.0,7.518,7.5401,7.4738,7.4959,748000.0
2008-11-19 14:55:00,10.18,10.21,10.09,10.21,665200.0,7.4959,7.518,7.4296,7.518,665200.0
2008-11-19 15:00:00,10.2,10.21,10.06,10.15,692200.0,7.5106,7.518,7.4075,7.4738,692200.0
2008-11-19 15:05:00,10.15,10.23,10.11,10.21,629600.0,7.4738,7.5327,7.4443,7.518,629600.0
2008-11-19 15:10:00,10.2,10.23,10.13,10.18,526200.0,7.5106,7.5327,7.4591,7.4959,526200.0
2008-11-19 15:15:00,10.18,10.18,10.04,10.04,1468800.0,7.4959,7.4959,7.3928,7.3928,1468800.0
2008-11-19 15:20:00,10.04,10.07,10.03,10.04,780400.0,7.3928,7.4149,7.3854,7.3928,780400.0
2008-11-19 15:25:00,10.04,10.1,10.03,10.07,802400.0,7.3928,7.437,7.3854,7.4149,802400.0
2008-11-19 15:30:00,10.07,10.11,10.03,10.11,791200.0,7.4149,7.4443,7.3854,7.4443,791200.0
2008-11-19 15:35:00,10.11,10.11,10.02,10.02,1022200.0,7.4443,7.4443,7.3781,7.3781,1022200.0
2008-11-19 15:40:00,10.02,10.06,10.02,10.05,1802400.0,7.3781,7.4075,7.3781,7.4002,1802400.0
2008-11-19 15:45:00,10.05,10.12,10.03,10.12,2078400.0,7.4002,7.4517,7.3854,7.4517,2078400.0
2008-11-19 15:50:00,10.12,10.15,10.05,10.12,2718600.0,7.4517,7.4738,7.4002,7.4517,2718600.0
2008-11-19 15:55:00,10.12,10.26,10.07,10.15,4168400.0,7.4517,7.5548,7.4149,7.4738,4168400.0
2008-11-20 09:30:00,9.95,9.99,9.54,9.54,1492000.0,7.3265,7.356,7.0246,7.0246,1492000.0
2008-11-20 09:35:00,9.54,9.58,9.41,9.42,1267200.0,7.0246,7.0541,6.9289,6.9363,1267200.0
2008-11-20 09:40:00,9.42,9.49,9.08,9.08,1293800.0,6.9363,6.9878,6.6859,6.6859,1293800.0
2008-11-20 09:45:00,9.09,9.28,9.06,9.27,1435200.0,6.6933,6.8332,6.6712,6.8258,1435200.0
2008-11-20 09:50:00,9.27,9.36,9.16,9.18,943200.0,6.8258,6.8921,6.7448,6.7596,943200.0
2008-11-20 09:55:00,9.17,9.24,9.08,9.11,711000.0,6.7522,6.8037,6.6859,6.708,711000.0
2008-11-20 10:00:00,9.1,9.11,9.0,9.02,1162000.0,6.7006,6.708,6.627,6.6417,1162000.0
2008-11-20 10:05:00,9.02,9.02,8.9,8.91,1354600.0,6.6417,6.6417,6.5534,6.5607,1354600.0
2008-11-20 10:10:00,8.92,8.93,8.79,8.85,1074800.0,6.5681,6.5755,6.4724,6.5166,1074800.0
2008-11-20 10:15:00,8.85,8.9,8.75,8.76,1160200.0,6.5166,6.5534,6.4429,6.4503,1160200.0
2008-11-20 10:20:00,8.76,9.22,8.76,9.16,1270400.0,6.4503,6.789,6.4503,6.7448,1270400.0
2008-11-20 10:25:00,9.17,9.34,9.15,9.34,896600.0,6.7522,6.8774,6.7375,6.8774,896600.0
2008-11-20 10:30:00,9.34,9.52,9.32,9.47,1109800.0,6.8774,7.0099,6.8626,6.9731,1109800.0
2008-11-20 10:35:00,9.47,9.54,9.4,9.45,1215400.0,6.9731,7.0246,6.9215,6.9584,1215400.0
2008-11-20 10:40:00,9.45,9.67,9.28,9.65,863200.0,6.9584,7.1204,6.8332,7.1056,863200.0
2008-11-20 10:45:00,9.65,9.75,9.46,9.56,835200.0,7.1056,7.1793,6.9657,7.0394,835200.0
2008-11-20 10:50:00,9.56,9.57,9.38,9.47,630200.0,7.0394,7.0467,6.9068,6.9731,630200.0
2008-11-20 10:55:00,9.48,9.53,9.36,9.53,694600.0,6.9805,7.0173,6.8921,7.0173,694600.0
2008-11-20 11:00:00,9.53,9.7,9.52,9.63,891400.0,7.0173,7.1424,7.0099,7.0909,891400.0
2008-11-20 11:05:00,9.63,9.76,9.48,9.48,661800.0,7.0909,7.1866,6.9805,6.9805,661800.0
2008-11-20 11:10:00,9.48,9.55,9.35,9.54,699200.0,6.9805,7.032,6.8847,7.0246,699200.0
2008-11-20 11:15:00,9.54,9.54,9.26,9.31,647200.0,7.0246,7.0246,6.8185,6.8553,647200.0
2008-11-20 11:20:00,9.31,9.38,9.24,9.26,601200.0,6.8553,6.9068,6.8037,6.8185,601200.0
2008-11-20 11:25:00,9.25,9.36,9.24,9.31,652400.0,6.8111,6.8921,6.8037,6.8553,652400.0
2008-11-20 11:30:00,9.31,9.31,9.09,9.2,605600.0,6.8553,6.8553,6.6933,6.7743,605600.0
2008-11-20 11:35:00,9.2,9.34,9.13,9.2,413600.0,6.7743,6.8774,6.7227,6.7743,413600.0
2008-11-20 11:40:00,9.19,9.22,9.09,9.22,514400.0,6.7669,6.789,6.6933,6.789,514400.0
2008-11-20 11:45:00,9.22,9.23,9.05,9.08,590800.0,6.789,6.7964,6.6638,6.6859,590800.0
2008-11-20 11:50:00,9.08,9.13,9.03,9.05,359200.0,6.6859,6.7227,6.6491,6.6638,359200.0
2008-11-20 11:55:00,9.05,9.06,8.93,8.94,731800.0,6.6638,6.6712,6.5755,6.5828,731800.0
2008-11-20 12:00:00,8.94,8.95,8.81,8.91,808600.0,6.5828,6.5902,6.4871,6.5607,808600.0
2008-11-20 12:05:00,8.91,9.03,8.88,8.9,426800.0,6.5607,6.6491,6.5387,6.5534,426800.0
2008-11-20 12:10:00,8.89,9.05,8.88,9.02,545800.0,6.546,6.6638,6.5387,6.6417,545800.0
2008-11-20 12:15:00,9.02,9.07,8.96,8.97,442400.0,6.6417,6.6786,6.5976,6.6049,442400.0
2008-11-20 12:20:00,8.98,9.21,8.96,9.15,616000.0,6.6123,6.7816,6.5976,6.7375,616000.0
2008-11-20 12:25:00,9.15,9.4,9.13,9.32,552600.0,6.7375,6.9215,6.7227,6.8626,552600.0
2008-11-20 12:30:00,9.33,9.46,9.25,9.28,743200.0,6.87,6.9657,6.8111,6.8332,743200.0
2008-11-20 12:35:00,9.28,9.4,9.2,9.28,587200.0,6.8332,6.9215,6.7743,6.8332,587200.0
2008-11-20 12:40:00,9.29,9.34,9.24,9.3,296000.0,6.8406,6.8774,6.8037,6.8479,296000.0
2008-11-20 12:45:00,9.29,9.49,9.22,9.46,616400.0,6.8406,6.9878,6.789,6.9657,616400.0
2008-11-20 12:50:00,9.45,9.53,9.33,9.33,560400.0,6.9584,7.0173,6.87,6.87,560400.0
2008-11-20 12:55:00,9.33,9.35,9.22,9.3,859200.0,6.87,6.8847,6.789,6.8479,859200.0
2008-11-20 13:00:00,9.3,9.3,9.15,9.2,554000.0,6.8479,6.8479,6.7375,6.7743,554000.0
2008-11-20 13:05:00,9.2,9.3,9.2,9.27,554600.0,6.7743,6.8479,6.7743,6.8258,554600.0
2008-11-20 13:10:00,9.26,9.29,9.14,9.21,360600.0,6.8185,6.8406,6.7301,6.7816,360600.0
2008-11-20 13:15:00,9.2,9.35,9.17,9.17,463600.0,6.7743,6.8847,6.7522,6.7522,463600.0
2008-11-20 13:20:00,9.17,9.27,9.06,9.27,550000.0,6.7522,6.8258,6.6712,6.8258,550000.0
2008-11-20 13:25:00,9.27,9.33,9.15,9.18,355200.0,6.8258,6.87,6.7375,6.7596,355200.0
2008-11-20 13:30:00,9.17,9.31,9.15,9.3,521600.0,6.7522,6.8553,6.7375,6.8479,521600.0
2008-11-20 13:35:00,9.3,9.3,9.1,9.19,657400.0,6.8479,6.8479,6.7006,6.7669,657400.0
2008-11-20 13:40:00,9.19,9.27,9.12,9.22,531000.0,6.7669,6.8258,6.7154,6.789,531000.0
2008-11-20 13:45:00,9.23,9.33,9.21,9.24,462600.0,6.7964,6.87,6.7816,6.8037,462600.0
2008-11-20 13:50:00,9.23,9.31,9.19,9.26,349600.0,6.7964,6.8553,6.7669,6.8185,349600.0
2008-11-20 13:55:00,9.26,9.37,9.21,9.35,413800.0,6.8185,6.8995,6.7816,6.8847,413800.0
2008-11-20 14:00:00,9.35,9.42,9.17,9.17,472000.0,6.8847,6.9363,6.7522,6.7522,472000.0
2008-11-20 14:05:00,9.17,9.26,9.16,9.17,510200.0,6.7522,6.8185,6.7448,6.7522,510200.0
2008-11-20 14:10:00,9.16,9.22,9.13,9.13,476800.0,6.7448,6.789,6.7227,6.7227,476800.0
2008-11-20 14:15:00,9.13,9.19,8.99,9.01,580200.0,6.7227,6.7669,6.6197,6.6344,580200.0
2008-11-20 14:20:00,9.02,9.08,9.01,9.04,438800.0,6.6417,6.6859,6.6344,6.6565,438800.0
2008-11-20 14:25:00,9.04,9.06,8.9,8.92,790000.0,6.6565,6.6712,6.5534,6.5681,790000.0
2008-11-20 14:30:00,8.92,8.95,8.8,8.82,652800.0,6.5681,6.5902,6.4797,6.4945,652800.0
2008-11-20 14:35:00,8.81,8.91,8.79,8.88,776400.0,6.4871,6.5607,6.4724,6.5387,776400.0
2008-11-20 14:40:00,8.88,8.93,8.77,8.87,469600.0,6.5387,6.5755,6.4577,6.5313,469600.0
2008-11-20 14:45:00,8.87,8.88,8.78,8.81,406400.0,6.5313,6.5387,6.465,6.4871,406400.0
2008-11-20 14:50:00,8.81,8.85,8.78,8.78,451000.0,6.4871,6.5166,6.465,6.465,451000.0
2008-11-20 14:55:00,8.79,8.87,8.78,8.85,703400.0,6.4724,6.5313,6.465,6.5166,703400.0
2008-11-20 15:00:00,8.84,9.05,8.83,8.9,899200.0,6.5092,6.6638,6.5018,6.5534,899200.0
2008-11-20 15:05:00,8.88,8.95,8.85,8.93,596200.0,6.5387,6.5902,6.5166,6.5755,596200.0
2008-11-20 15:10:00,8.93,9.01,8.9,8.93,698600.0,6.5755,6.6344,6.5534,6.5755,698600.0
2008-11-20 15:15:00,8.94,8.99,8.81,8.86,912800.0,6.5828,6.6197,6.4871,6.5239,912800.0
2008-11-20 15:20:00,8.86,8.88,8.79,8.83,1196800.0,6.5239,6.5387,6.4724,6.5018,1196800.0
2008-11-20 15:25:00,8.81,8.92,8.81,8.89,914600.0,6.4871,6.5681,6.4871,6.546,914600.0
2008-11-20 15:30:00,8.89,8.94,8.83,8.87,1568800.0,6.546,6.5828,6.5018,6.5313,1568800.0
2008-11-20 15:35:00,8.87,8.9,8.8,8.81,1814800.0,6.5313,6.5534,6.4797,6.4871,1814800.0
2008-11-20 15:40:00,8.81,8.86,8.77,8.81,2050200.0,6.4871,6.5239,6.4577,6.4871,2050200.0
2008-11-20 15:45:00,8.81,8.86,8.78,8.8,2055200.0,6.4871,6.5239,6.465,6.4797,2055200.0
2008-11-20 15:50:00,8.81,8.81,8.65,8.65,2067200.0,6.4871,6.4871,6.3693,6.3693,2067200.0
2008-11-20 15:55:00,8.65,8.84,8.63,8.77,3005800.0,6.3693,6.5092,6.3546,6.4577,3005800.0
2008-11-21 09:30:00,9.35,9.62,9.28,9.43,2088000.0,6.8847,7.0835,6.8332,6.9436,2088000.0
2008-11-21 09:35:00,9.43,9.44,9.28,9.28,881000.0,6.9436,6.951,6.8332,6.8332,881000.0
2008-11-21 09:40:00,9.28,9.37,9.22,9.33,975000.0,6.8332,6.8995,6.789,6.87,975000.0
2008-11-21 09:45:00,9.33,9.49,9.32,9.42,791600.0,6.87,6.9878,6.8626,6.9363,791600.0
2008-11-21 09:50:00,9.42,9.49,9.25,9.26,662000.0,6.9363,6.9878,6.8111,6.8185,662000.0
2008-11-21 09:55:00,9.26,9.31,9.14,9.27,708000.0,6.8185,6.8553,6.7301,6.8258,708000.0
2008-11-21 10:00:00,9.27,9.29,9.08,9.1,901600.0,6.8258,6.8406,6.6859,6.7006,901600.0
2008-11-21 10:05:00,9.11,9.43,9.09,9.4,856000.0,6.708,6.9436,6.6933,6.9215,856000.0
2008-11-21 10:10:00,9.4,9.4,9.17,9.22,638600.0,6.9215,6.9215,6.7522,6.789,638600.0
2008-11-21 10:15:00,9.22,9.25,9.12,9.19,522200.0,6.789,6.8111,6.7154,6.7669,522200.0
2008-11-21 10:20:00,9.19,9.34,9.15,9.28,645200.0,6.7669,6.8774,6.7375,6.8332,645200.0
2008-11-21 10:25:00,9.28,9.33,9.2,9.22,550000.0,6.8332,6.87,6.7743,6.789,550000.0
2008-11-21 10:30:00,9.22,9.35,9.15,9.19,617000.0,6.789,6.8847,6.7375,6.7669,617000.0
2008-11-21 10:35:00,9.19,9.44,9.16,9.42,909600.0,6.7669,6.951,6.7448,6.9363,909600.0
2008-11-21 10:40:00,9.43,9.62,9.4,9.49,1193400.0,6.9436,7.0835,6.9215,6.9878,1193400.0
2008-11-21 10:45:00,9.49,9.6,9.46,9.49,698000.0,6.9878,7.0688,6.9657,6.9878,698000.0
2008-11-21 10:50:00,9.49,9.56,9.4,9.4,533200.0,6.9878,7.0394,6.9215,6.9215,533200.0
2008-11-21 10:55:00,9.41,9.45,9.26,9.27,396000.0,6.9289,6.9584,6.8185,6.8258,396000.0
2008-11-21 11:00:00,9.27,9.31,9.15,9.15,757600.0,6.8258,6.8553,6.7375,6.7375,757600.0
2008-11-21 11:05:00,9.15,9.33,9.13,9.3,533000.0,6.7375,6.87,6.7227,6.8479,533000.0
2008-11-21 11:10:00,9.31,9.4,9.28,9.33,386600.0,6.8553,6.9215,6.8332,6.87,386600.0
2008-11-21 11:15:00,9.34,9.4,9.27,9.4,431000.0,6.8774,6.9215,6.8258,6.9215,431000.0
2008-11-21 11:20:00,9.4,9.55,9.3,9.52,853400.0,6.9215,7.032,6.8479,7.0099,853400.0
2008-11-21 11:25:00,9.49,9.54,9.37,9.4,406400.0,6.9878,7.0246,6.8995,6.9215,406400.0
2008-11-21 11:30:00,9.39,9.5,9.39,9.46,356200.0,6.9142,6.9952,6.9142,6.9657,356200.0
2008-11-21 11:35:00,9.46,9.47,9.34,9.36,456800.0,6.9657,6.9731,6.8774,6.8921,456800.0
2008-11-21 11:40:00,9.37,9.49,9.37,9.4,425000.0,6.8995,6.9878,6.8995,6.9215,425000.0
2008-11-21 11:45:00,9.4,9.45,9.32,9.38,308600.0,6.9215,6.9584,6.8626,6.9068,308600.0
2008-11-21 11:50:00,9.38,9.43,9.28,9.29,296800.0,6.9068,6.9436,6.8332,6.8406,296800.0
2008-11-21 11:55:00,9.3,9.41,9.29,9.33,327600.0,6.8479,6.9289,6.8406,6.87,327600.0
2008-11-21 12:00:00,9.32,9.35,9.26,9.34,344800.0,6.8626,6.8847,6.8185,6.8774,344800.0
2008-11-21 12:05:00,9.33,9.47,9.33,9.43,498800.0,6.87,6.9731,6.87,6.9436,498800.0
2008-11-21 12:10:00,9.43,9.45,9.37,9.38,294600.0,6.9436,6.9584,6.8995,6.9068,294600.0
2008-11-21 12:15:00,9.38,9.46,9.38,9.38,328000.0,6.9068,6.9657,6.9068,6.9068,328000.0
2008-11-21 12:20:00,9.38,9.42,9.31,9.38,479400.0,6.9068,6.9363,6.8553,6.9068,479400.0
2008-11-21 12:25:00,9.39,9.42,9.33,9.4,519000.0,6.9142,6.9363,6.87,6.9215,519000.0
2008-11-21 12:30:00,9.4,9.46,9.36,9.42,415400.0,6.9215,6.9657,6.8921,6.9363,415400.0
2008-11-21 12:35:00,9.42,9.43,9.38,9.38,388000.0,6.9363,6.9436,6.9068,6.9068,388000.0
2008-11-21 12:40:00,9.39,9.46,9.35,9.36,361600.0,6.9142,6.9657,6.8847,6.8921,361600.0
2008-11-21 12:45:00,9.35,9.36,9.22,9.26,543400.0,6.8847,6.8921,6.789,6.8185,543400.0
2008-11-21 12:50:00,9.26,9.34,9.26,9.28,325000.0,6.8185,6.8774,6.8185,6.8332,325000.0
2008-11-21 12:55:00,9.28,9.31,9.25,9.29,423600.0,6.8332,6.8553,6.8111,6.8406,423600.0
2008-11-21 13:00:00,9.29,9.31,9.16,9.17,454600.0,6.8406,6.8553,6.7448,6.7522,454600.0
2008-11-21 13:05:00,9.18,9.23,9.12,9.22,447400.0,6.7596,6.7964,6.7154,6.789,447400.0
2008-11-21 13:10:00,9.21,9.26,9.17,9.2,508800.0,6.7816,6.8185,6.7522,6.7743,508800.0
2008-11-21 13:15:00,9.21,9.24,9.13,9.2,376600.0,6.7816,6.8037,6.7227,6.7743,376600.0
2008-11-21 13:20:00,9.2,9.2,9.06,9.1,392200.0,6.7743,6.7743,6.6712,6.7006,392200.0
2008-11-21 13:25:00,9.1,9.15,9.1,9.15,338000.0,6.7006,6.7375,6.7006,6.7375,338000.0
2008-11-21 13:30:00,9.15,9.21,9.13,9.13,318400.0,6.7375,6.7816,6.7227,6.7227,318400.0
2008-11-21 13:35:00,9.13,9.17,9.09,9.15,268200.0,6.7227,6.7522,6.6933,6.7375,268200.0
2008-11-21 13:40:00,9.15,9.27,9.13,9.2,320800.0,6.7375,6.8258,6.7227,6.7743,320800.0
2008-11-21 13:45:00,9.21,9.24,9.12,9.13,392000.0,6.7816,6.8037,6.7154,6.7227,392000.0
2008-11-21 13:50:00,9.13,9.15,9.06,9.08,490800.0,6.7227,6.7375,6.6712,6.6859,490800.0
2008-11-21 13:55:00,9.09,9.09,8.96,8.97,683400.0,6.6933,6.6933,6.5976,6.6049,683400.0
2008-11-21 14:00:00,8.97,9.13,8.95,9.13,399400.0,6.6049,6.7227,6.5902,6.7227,399400.0
2008-11-21 14:05:00,9.13,9.14,9.05,9.06,529000.0,6.7227,6.7301,6.6638,6.6712,529000.0
2008-11-21 14:10:00,9.06,9.11,9.04,9.09,366400.0,6.6712,6.708,6.6565,6.6933,366400.0
2008-11-21 14:15:00,9.1,9.11,9.01,9.09,543200.0,6.7006,6.708,6.6344,6.6933,543200.0
2008-11-21 14:20:00,9.09,9.2,9.07,9.1,534600.0,6.6933,6.7743,6.6786,6.7006,534600.0
2008-11-21 14:25:00,9.09,9.17,9.07,9.15,445000.0,6.6933,6.7522,6.6786,6.7375,445000.0
2008-11-21 14:30:00,9.15,9.15,9.02,9.03,742400.0,6.7375,6.7375,6.6417,6.6491,742400.0
2008-11-21 14:35:00,9.03,9.04,8.95,9.02,777200.0,6.6491,6.6565,6.5902,6.6417,777200.0
2008-11-21 14:40:00,9.01,9.05,8.9,9.03,530000.0,6.6344,6.6638,6.5534,6.6491,530000.0
2008-11-21 14:45:00,9.02,9.13,8.97,9.12,725200.0,6.6417,6.7227,6.6049,6.7154,725200.0
2008-11-21 14:50:00,9.12,9.12,8.97,8.97,658400.0,6.7154,6.7154,6.6049,6.6049,658400.0
2008-11-21 14:55:00,8.97,9.05,8.97,9.01,556200.0,6.6049,6.6638,6.6049,6.6344,556200.0
2008-11-21 15:00:00,9.01,9.17,9.01,9.17,559600.0,6.6344,6.7522,6.6344,6.7522,559600.0
2008-11-21 15:05:00,9.16,9.31,9.13,9.21,1028200.0,6.7448,6.8553,6.7227,6.7816,1028200.0
2008-11-21 15:10:00,9.21,9.5,9.21,9.49,825800.0,6.7816,6.9952,6.7816,6.9878,825800.0
2008-11-21 15:15:00,9.49,9.49,9.29,9.38,755200.0,6.9878,6.9878,6.8406,6.9068,755200.0
2008-11-21 15:20:00,9.38,9.41,9.22,9.31,790400.0,6.9068,6.9289,6.789,6.8553,790400.0
2008-11-21 15:25:00,9.31,9.5,9.27,9.43,663800.0,6.8553,6.9952,6.8258,6.9436,663800.0
2008-11-21 15:30:00,9.43,9.63,9.37,9.52,1147400.0,6.9436,7.0909,6.8995,7.0099,1147400.0
2008-11-21 15:35:00,9.53,9.59,9.48,9.49,2278000.0,7.0173,7.0615,6.9805,6.9878,2278000.0
2008-11-21 15:40:00,9.5,9.59,9.44,9.49,964800.0,6.9952,7.0615,6.951,6.9878,964800.0
2008-11-21 15:45:00,9.49,9.62,9.38,9.6,871400.0,6.9878,7.0835,6.9068,7.0688,871400.0
2008-11-21 15:50:00,9.6,9.65,9.52,9.65,1464600.0,7.0688,7.1056,7.0099,7.1056,1464600.0
2008-11-21 15:55:00,9.65,9.76,9.63,9.72,1596800.0,7.1056,7.1866,7.0909,7.1572,1596800.0
2008-11-24 09:30:00,10.34,10.44,10.19,10.21,1087600.0,7.6137,7.6873,7.5033,7.518,1087600.0
2008-11-24 09:35:00,10.2,10.3,10.1,10.28,830400.0,7.5106,7.5843,7.437,7.5695,830400.0
2008-11-24 09:40:00,10.27,10.29,10.04,10.26,902600.0,7.5622,7.5769,7.3928,7.5548,902600.0
2008-11-24 09:45:00,10.26,10.3,10.02,10.27,911600.0,7.5548,7.5843,7.3781,7.5622,911600.0
2008-11-24 09:50:00,10.27,10.31,10.09,10.22,873000.0,7.5622,7.5916,7.4296,7.5253,873000.0
2008-11-24 09:55:00,10.23,10.49,10.13,10.47,982400.0,7.5327,7.7242,7.4591,7.7094,982400.0
2008-11-24 10:00:00,10.47,10.55,10.42,10.45,978800.0,7.7094,7.7683,7.6726,7.6947,978800.0
2008-11-24 10:05:00,10.46,10.52,10.38,10.52,562200.0,7.7021,7.7462,7.6432,7.7462,562200.0
2008-11-24 10:10:00,10.51,10.67,10.51,10.63,1051800.0,7.7389,7.8567,7.7389,7.8272,1051800.0
2008-11-24 10:15:00,10.63,10.72,10.58,10.71,725400.0,7.8272,7.8935,7.7904,7.8861,725400.0
2008-11-24 10:20:00,10.72,10.79,10.65,10.77,742200.0,7.8935,7.9451,7.842,7.9303,742200.0
2008-11-24 10:25:00,10.78,10.95,10.75,10.88,959600.0,7.9377,8.0629,7.9156,8.0113,959600.0
2008-11-24 10:30:00,10.88,11.08,10.88,10.93,1304400.0,8.0113,8.1586,8.0113,8.0481,1304400.0
2008-11-24 10:35:00,10.93,11.0,10.6,10.63,1148400.0,8.0481,8.0997,7.8052,7.8272,1148400.0
2008-11-24 10:40:00,10.65,10.93,10.63,10.88,536600.0,7.842,8.0481,7.8272,8.0113,536600.0
2008-11-24 10:45:00,10.88,10.9,10.7,10.72,361800.0,8.0113,8.0261,7.8788,7.8935,361800.0
2008-11-24 10:50:00,10.73,10.74,10.65,10.74,444400.0,7.9009,7.9082,7.842,7.9082,444400.0
2008-11-24 10:55:00,10.75,10.88,10.72,10.88,530800.0,7.9156,8.0113,7.8935,8.0113,530800.0
2008-11-24 11:00:00,10.88,10.93,10.84,10.88,431800.0,8.0113,8.0481,7.9819,8.0113,431800.0
2008-11-24 11:05:00,10.88,10.93,10.83,10.88,415800.0,8.0113,8.0481,7.9745,8.0113,415800.0
2008-11-24 11:10:00,10.88,10.89,10.82,10.87,455200.0,8.0113,8.0187,7.9671,8.004,455200.0
2008-11-24 11:15:00,10.87,10.97,10.87,10.88,499600.0,8.004,8.0776,8.004,8.0113,499600.0
2008-11-24 11:20:00,10.89,10.99,10.86,10.98,396400.0,8.0187,8.0923,7.9966,8.085,396400.0
2008-11-24 11:25:00,10.97,11.0,10.86,10.96,606000.0,8.0776,8.0997,7.9966,8.0702,606000.0
2008-11-24 11:30:00,10.97,11.0,10.93,10.99,339400.0,8.0776,8.0997,8.0481,8.0923,339400.0
2008-11-24 11:35:00,10.99,11.03,10.93,11.03,725000.0,8.0923,8.1218,8.0481,8.1218,725000.0
2008-11-24 11:40:00,11.04,11.05,10.99,10.99,521200.0,8.1291,8.1365,8.0923,8.0923,521200.0
2008-11-24 11:45:00,10.99,11.09,10.97,11.07,582000.0,8.0923,8.166,8.0776,8.1512,582000.0
2008-11-24 11:50:00,11.08,11.17,11.06,11.16,757600.0,8.1586,8.2249,8.1439,8.2175,757600.0
2008-11-24 11:55:00,11.16,11.18,11.03,11.04,461800.0,8.2175,8.2322,8.1218,8.1291,461800.0
2008-11-24 12:00:00,11.04,11.08,10.93,10.96,423600.0,8.1291,8.1586,8.0481,8.0702,423600.0
2008-11-24 12:05:00,10.96,11.05,10.94,11.01,271800.0,8.0702,8.1365,8.0555,8.107,271800.0
2008-11-24 12:10:00,11.01,11.01,10.87,10.89,297000.0,8.107,8.107,8.004,8.0187,297000.0
2008-11-24 12:15:00,10.88,10.97,10.79,10.81,283400.0,8.0113,8.0776,7.9451,7.9598,283400.0
2008-11-24 12:20:00,10.81,10.81,10.6,10.68,449000.0,7.9598,7.9598,7.8052,7.8641,449000.0
2008-11-24 12:25:00,10.68,10.78,10.57,10.59,494000.0,7.8641,7.9377,7.7831,7.7978,494000.0
2008-11-24 12:30:00,10.59,10.84,10.59,10.78,534200.0,7.7978,7.9819,7.7978,7.9377,534200.0
2008-11-24 12:35:00,10.76,10.84,10.68,10.68,211400.0,7.923,7.9819,7.8641,7.8641,211400.0
2008-11-24 12:40:00,10.68,10.81,10.62,10.78,304800.0,7.8641,7.9598,7.8199,7.9377,304800.0
2008-11-24 12:45:00,10.77,10.8,10.69,10.8,165000.0,7.9303,7.9524,7.8714,7.9524,165000.0
2008-11-24 12:50:00,10.8,10.94,10.78,10.9,467000.0,7.9524,8.0555,7.9377,8.0261,467000.0
2008-11-24 12:55:00,10.9,10.99,10.86,10.96,226400.0,8.0261,8.0923,7.9966,8.0702,226400.0
2008-11-24 13:00:00,10.96,11.04,10.93,11.0,218800.0,8.0702,8.1291,8.0481,8.0997,218800.0
2008-11-24 13:05:00,11.01,11.03,10.94,10.96,412800.0,8.107,8.1218,8.0555,8.0702,412800.0
2008-11-24 13:10:00,10.96,10.97,10.88,10.9,386800.0,8.0702,8.0776,8.0113,8.0261,386800.0
2008-11-24 13:15:00,10.9,10.9,10.84,10.88,279400.0,8.0261,8.0261,7.9819,8.0113,279400.0
2008-11-24 13:20:00,10.88,10.95,10.85,10.92,299200.0,8.0113,8.0629,7.9892,8.0408,299200.0
2008-11-24 13:25:00,10.92,11.02,10.89,10.99,384600.0,8.0408,8.1144,8.0187,8.0923,384600.0
2008-11-24 13:30:00,10.99,11.04,10.96,11.04,402800.0,8.0923,8.1291,8.0702,8.1291,402800.0
2008-11-24 13:35:00,11.04,11.06,10.97,11.04,348200.0,8.1291,8.1439,8.0776,8.1291,348200.0
2008-11-24 13:40:00,11.03,11.07,11.0,11.0,354200.0,8.1218,8.1512,8.0997,8.0997,354200.0
2008-11-24 13:45:00,11.0,11.05,10.95,10.95,496800.0,8.0997,8.1365,8.0629,8.0629,496800.0
2008-11-24 13:50:00,10.95,11.0,10.92,11.0,249400.0,8.0629,8.0997,8.0408,8.0997,249400.0
2008-11-24 13:55:00,11.0,11.15,10.97,11.15,434000.0,8.0997,8.2101,8.0776,8.2101,434000.0
2008-11-24 14:00:00,11.15,11.16,11.08,11.1,442400.0,8.2101,8.2175,8.1586,8.1733,442400.0
2008-11-24 14:05:00,11.1,11.13,11.0,11.01,508200.0,8.1733,8.1954,8.0997,8.107,508200.0
2008-11-24 14:10:00,11.01,11.07,10.97,11.06,475400.0,8.107,8.1512,8.0776,8.1439,475400.0
2008-11-24 14:15:00,11.07,11.11,10.98,11.09,483400.0,8.1512,8.1807,8.085,8.166,483400.0
2008-11-24 14:20:00,11.09,11.18,11.05,11.15,1470000.0,8.166,8.2322,8.1365,8.2101,1470000.0
2008-11-24 14:25:00,11.15,11.24,11.13,11.19,597000.0,8.2101,8.2764,8.1954,8.2396,597000.0
2008-11-24 14:30:00,11.18,11.26,11.1,11.15,732400.0,8.2322,8.2911,8.1733,8.2101,732400.0
2008-11-24 14:35:00,11.16,11.2,11.12,11.19,457200.0,8.2175,8.247,8.188,8.2396,457200.0
2008-11-24 14:40:00,11.2,11.24,11.05,11.06,679800.0,8.247,8.2764,8.1365,8.1439,679800.0
2008-11-24 14:45:00,11.06,11.18,11.06,11.07,430200.0,8.1439,8.2322,8.1439,8.1512,430200.0
2008-11-24 14:50:00,11.07,11.22,11.06,11.2,416200.0,8.1512,8.2617,8.1439,8.247,416200.0
2008-11-24 14:55:00,11.2,11.26,11.18,11.24,418600.0,8.247,8.2911,8.2322,8.2764,418600.0
2008-11-24 15:00:00,11.22,11.26,11.15,11.25,406000.0,8.2617,8.2911,8.2101,8.2838,406000.0
2008-11-24 15:05:00,11.25,11.34,11.23,11.34,410600.0,8.2838,8.35,8.269,8.35,410600.0
2008-11-24 15:10:00,11.33,11.34,11.28,11.31,559000.0,8.3427,8.35,8.3059,8.3279,559000.0
2008-11-24 15:15:00,11.32,11.34,11.24,11.29,488200.0,8.3353,8.35,8.2764,8.3132,488200.0
2008-11-24 15:20:00,11.28,11.33,11.24,11.28,450800.0,8.3059,8.3427,8.2764,8.3059,450800.0
2008-11-24 15:25:00,11.28,11.45,11.27,11.45,586400.0,8.3059,8.431,8.2985,8.431,586400.0
2008-11-24 15:30:00,11.45,11.46,11.35,11.37,784200.0,8.431,8.4384,8.3574,8.3721,784200.0
2008-11-24 15:35:00,11.36,11.4,11.27,11.31,1035000.0,8.3648,8.3942,8.2985,8.3279,1035000.0
2008-11-24 15:40:00,11.31,11.47,11.31,11.42,984400.0,8.3279,8.4458,8.3279,8.4089,984400.0
2008-11-24 15:45:00,11.42,11.44,11.15,11.19,1134800.0,8.4089,8.4237,8.2101,8.2396,1134800.0
2008-11-24 15:50:00,11.19,11.22,10.98,11.06,1596000.0,8.2396,8.2617,8.085,8.1439,1596000.0
2008-11-24 15:55:00,11.06,11.13,10.9,10.96,1595000.0,8.1439,8.1954,8.0261,8.0702,1595000.0
2008-11-25 09:30:00,11.39,11.6,11.31,11.43,1179600.0,8.3869,8.5415,8.3279,8.4163,1179600.0
2008-11-25 09:35:00,11.43,11.46,11.08,11.19,1036600.0,8.4163,8.4384,8.1586,8.2396,1036600.0
2008-11-25 09:40:00,11.17,11.32,10.91,11.03,1168200.0,8.2249,8.3353,8.0334,8.1218,1168200.0
2008-11-25 09:45:00,11.05,11.09,10.95,11.08,650200.0,8.1365,8.166,8.0629,8.1586,650200.0
2008-11-25 09:50:00,11.08,11.2,11.04,11.04,825800.0,8.1586,8.247,8.1291,8.1291,825800.0
2008-11-25 09:55:00,11.04,11.1,10.93,10.99,731200.0,8.1291,8.1733,8.0481,8.0923,731200.0
2008-11-25 10:00:00,11.0,11.22,11.0,11.12,694000.0,8.0997,8.2617,8.0997,8.188,694000.0
2008-11-25 10:05:00,11.13,11.3,11.11,11.3,571200.0,8.1954,8.3206,8.1807,8.3206,571200.0
2008-11-25 10:10:00,11.3,11.34,11.13,11.19,516800.0,8.3206,8.35,8.1954,8.2396,516800.0
2008-11-25 10:15:00,11.19,11.22,11.04,11.11,477800.0,8.2396,8.2617,8.1291,8.1807,477800.0
2008-11-25 10:20:00,11.1,11.19,11.02,11.02,491000.0,8.1733,8.2396,8.1144,8.1144,491000.0
2008-11-25 10:25:00,11.04,11.18,11.04,11.15,304400.0,8.1291,8.2322,8.1291,8.2101,304400.0
2008-11-25 10:30:00,11.17,11.2,11.0,11.03,456400.0,8.2249,8.247,8.0997,8.1218,456400.0
2008-11-25 10:35:00,11.04,11.07,10.96,11.0,382600.0,8.1291,8.1512,8.0702,8.0997,382600.0
2008-11-25 10:40:00,11.0,11.08,10.97,11.06,414000.0,8.0997,8.1586,8.0776,8.1439,414000.0
2008-11-25 10:45:00,11.06,11.1,10.97,10.97,536200.0,8.1439,8.1733,8.0776,8.0776,536200.0
2008-11-25 10:50:00,10.97,10.99,10.84,10.9,724800.0,8.0776,8.0923,7.9819,8.0261,724800.0
2008-11-25 10:55:00,10.9,11.0,10.87,10.96,408800.0,8.0261,8.0997,8.004,8.0702,408800.0
2008-11-25 11:00:00,10.96,11.0,10.86,10.9,262600.0,8.0702,8.0997,7.9966,8.0261,262600.0
2008-11-25 11:05:00,10.89,10.9,10.72,10.76,642200.0,8.0187,8.0261,7.8935,7.923,642200.0
2008-11-25 11:10:00,10.76,10.81,10.73,10.76,512200.0,7.923,7.9598,7.9009,7.923,512200.0
2008-11-25 11:15:00,10.76,10.85,10.72,10.84,538600.0,7.923,7.9892,7.8935,7.9819,538600.0
2008-11-25 11:20:00,10.83,10.86,10.73,10.84,394000.0,7.9745,7.9966,7.9009,7.9819,394000.0
2008-11-25 11:25:00,10.83,10.92,10.83,10.88,316400.0,7.9745,8.0408,7.9745,8.0113,316400.0
2008-11-25 11:30:00,10.88,10.94,10.86,10.9,307400.0,8.0113,8.0555,7.9966,8.0261,307400.0
2008-11-25 11:35:00,10.89,10.9,10.78,10.81,378400.0,8.0187,8.0261,7.9377,7.9598,378400.0
2008-11-25 11:40:00,10.81,11.01,10.8,11.0,387400.0,7.9598,8.107,7.9524,8.0997,387400.0
2008-11-25 11:45:00,11.01,11.08,10.99,11.07,479800.0,8.107,8.1586,8.0923,8.1512,479800.0
2008-11-25 11:50:00,11.07,11.1,10.99,11.08,391600.0,8.1512,8.1733,8.0923,8.1586,391600.0
2008-11-25 11:55:00,11.08,11.13,10.99,11.01,349400.0,8.1586,8.1954,8.0923,8.107,349400.0
2008-11-25 12:00:00,11.0,11.06,10.95,10.98,284600.0,8.0997,8.1439,8.0629,8.085,284600.0
2008-11-25 12:05:00,10.99,11.03,10.94,10.99,324400.0,8.0923,8.1218,8.0555,8.0923,324400.0
2008-11-25 12:10:00,11.01,11.02,10.84,10.85,317200.0,8.107,8.1144,7.9819,7.9892,317200.0
2008-11-25 12:15:00,10.86,10.99,10.84,10.97,232800.0,7.9966,8.0923,7.9819,8.0776,232800.0
2008-11-25 12:20:00,10.97,10.99,10.88,10.89,156400.0,8.0776,8.0923,8.0113,8.0187,156400.0
2008-11-25 12:25:00,10.89,10.97,10.88,10.97,208400.0,8.0187,8.0776,8.0113,8.0776,208400.0
2008-11-25 12:30:00,10.96,11.0,10.9,10.93,296200.0,8.0702,8.0997,8.0261,8.0481,296200.0
2008-11-25 12:35:00,10.94,11.03,10.92,11.0,260400.0,8.0555,8.1218,8.0408,8.0997,260400.0
2008-11-25 12:40:00,11.0,11.04,10.95,10.95,372600.0,8.0997,8.1291,8.0629,8.0629,372600.0
2008-11-25 12:45:00,10.95,10.95,10.79,10.79,272200.0,8.0629,8.0629,7.9451,7.9451,272200.0
2008-11-25 12:50:00,10.79,10.81,10.75,10.77,290600.0,7.9451,7.9598,7.9156,7.9303,290600.0
2008-11-25 12:55:00,10.77,10.87,10.74,10.82,399400.0,7.9303,8.004,7.9082,7.9671,399400.0
2008-11-25 13:00:00,10.82,10.86,10.74,10.75,317400.0,7.9671,7.9966,7.9082,7.9156,317400.0
2008-11-25 13:05:00,10.76,10.87,10.74,10.87,424800.0,7.923,8.004,7.9082,8.004,424800.0
2008-11-25 13:10:00,10.87,10.99,10.87,10.91,590000.0,8.004,8.0923,8.004,8.0334,590000.0
2008-11-25 13:15:00,10.91,10.95,10.88,10.9,408400.0,8.0334,8.0629,8.0113,8.0261,408400.0
2008-11-25 13:20:00,10.9,11.0,10.9,10.94,428600.0,8.0261,8.0997,8.0261,8.0555,428600.0
2008-11-25 13:25:00,10.93,11.05,10.92,11.0,357200.0,8.0481,8.1365,8.0408,8.0997,357200.0
2008-11-25 13:30:00,11.0,11.09,10.99,11.03,448800.0,8.0997,8.166,8.0923,8.1218,448800.0
2008-11-25 13:35:00,11.03,11.12,11.03,11.09,378000.0,8.1218,8.188,8.1218,8.166,378000.0
2008-11-25 13:40:00,11.09,11.09,11.01,11.02,235600.0,8.166,8.166,8.107,8.1144,235600.0
2008-11-25 13:45:00,11.01,11.15,11.01,11.11,255800.0,8.107,8.2101,8.107,8.1807,255800.0
2008-11-25 13:50:00,11.11,11.17,11.06,11.13,207000.0,8.1807,8.2249,8.1439,8.1954,207000.0
2008-11-25 13:55:00,11.12,11.15,11.05,11.09,293600.0,8.188,8.2101,8.1365,8.166,293600.0
2008-11-25 14:00:00,11.08,11.14,11.04,11.12,297000.0,8.1586,8.2028,8.1291,8.188,297000.0
2008-11-25 14:05:00,11.12,11.13,10.97,10.97,311600.0,8.188,8.1954,8.0776,8.0776,311600.0
2008-11-25 14:10:00,10.97,10.99,10.89,10.94,334000.0,8.0776,8.0923,8.0187,8.0555,334000.0
2008-11-25 14:15:00,10.94,11.0,10.84,11.0,344200.0,8.0555,8.0997,7.9819,8.0997,344200.0
2008-11-25 14:20:00,10.99,11.05,10.95,11.05,327600.0,8.0923,8.1365,8.0629,8.1365,327600.0
2008-11-25 14:25:00,11.05,11.12,11.01,11.05,533600.0,8.1365,8.188,8.107,8.1365,533600.0
2008-11-25 14:30:00,11.04,11.15,11.02,11.13,319200.0,8.1291,8.2101,8.1144,8.1954,319200.0
2008-11-25 14:35:00,11.13,11.18,11.09,11.15,284600.0,8.1954,8.2322,8.166,8.2101,284600.0
2008-11-25 14:40:00,11.15,11.16,11.08,11.1,272000.0,8.2101,8.2175,8.1586,8.1733,272000.0
2008-11-25 14:45:00,11.09,11.12,11.05,11.08,417600.0,8.166,8.188,8.1365,8.1586,417600.0
2008-11-25 14:50:00,11.08,11.11,11.04,11.1,335400.0,8.1586,8.1807,8.1291,8.1733,335400.0
2008-11-25 14:55:00,11.1,11.31,11.1,11.24,448200.0,8.1733,8.3279,8.1733,8.2764,448200.0
2008-11-25 15:00:00,11.23,11.45,11.23,11.44,773200.0,8.269,8.431,8.269,8.4237,773200.0
2008-11-25 15:05:00,11.44,11.52,11.31,11.31,556000.0,8.4237,8.4826,8.3279,8.3279,556000.0
2008-11-25 15:10:00,11.33,11.39,11.23,11.26,527800.0,8.3427,8.3869,8.269,8.2911,527800.0
2008-11-25 15:15:00,11.26,11.35,11.26,11.3,643000.0,8.2911,8.3574,8.2911,8.3206,643000.0
2008-11-25 15:20:00,11.31,11.33,11.24,11.3,492200.0,8.3279,8.3427,8.2764,8.3206,492200.0
2008-11-25 15:25:00,11.29,11.47,11.28,11.43,699800.0,8.3132,8.4458,8.3059,8.4163,699800.0
2008-11-25 15:30:00,11.43,11.5,11.37,11.46,839400.0,8.4163,8.4679,8.3721,8.4384,839400.0
2008-11-25 15:35:00,11.46,11.55,11.38,11.43,1209600.0,8.4384,8.5047,8.3795,8.4163,1209600.0
2008-11-25 15:40:00,11.44,11.7,11.43,11.67,1413000.0,8.4237,8.6151,8.4163,8.593,1413000.0
2008-11-25 15:45:00,11.66,11.69,11.5,11.59,692000.0,8.5857,8.6078,8.4679,8.5341,692000.0
2008-11-25 15:50:00,11.6,11.66,11.52,11.61,795600.0,8.5415,8.5857,8.4826,8.5488,795600.0
2008-11-25 15:55:00,11.61,11.63,11.46,11.54,989800.0,8.5488,8.5636,8.4384,8.4973,989800.0
2008-11-26 09:30:00,11.31,11.5,11.29,11.38,678800.0,8.3279,8.4679,8.3132,8.3795,678800.0
2008-11-26 09:35:00,11.38,11.65,11.38,11.63,581400.0,8.3795,8.5783,8.3795,8.5636,581400.0
2008-11-26 09:40:00,11.64,11.85,11.54,11.7,874400.0,8.5709,8.7256,8.4973,8.6151,874400.0
2008-11-26 09:45:00,11.7,11.81,11.66,11.77,573800.0,8.6151,8.6961,8.5857,8.6667,573800.0
2008-11-26 09:50:00,11.77,12.06,11.74,11.97,1284600.0,8.6667,8.8802,8.6446,8.8139,1284600.0
2008-11-26 09:55:00,11.97,12.0,11.86,11.91,573000.0,8.8139,8.836,8.7329,8.7698,573000.0
2008-11-26 10:00:00,11.91,12.0,11.85,11.96,457400.0,8.7698,8.836,8.7256,8.8066,457400.0
2008-11-26 10:05:00,11.96,12.06,11.93,11.97,636200.0,8.8066,8.8802,8.7845,8.8139,636200.0
2008-11-26 10:10:00,11.97,12.05,11.9,11.99,509000.0,8.8139,8.8728,8.7624,8.8287,509000.0
2008-11-26 10:15:00,12.0,12.05,11.96,12.04,729000.0,8.836,8.8728,8.8066,8.8655,729000.0
2008-11-26 10:20:00,12.03,12.2,12.03,12.15,897600.0,8.8581,8.9833,8.8581,8.9465,897600.0
2008-11-26 10:25:00,12.14,12.23,12.13,12.19,713600.0,8.9391,9.0054,8.9317,8.9759,713600.0
2008-11-26 10:30:00,12.19,12.23,12.06,12.06,464000.0,8.9759,9.0054,8.8802,8.8802,464000.0
2008-11-26 10:35:00,12.06,12.08,11.96,12.06,627200.0,8.8802,8.8949,8.8066,8.8802,627200.0
2008-11-26 10:40:00,12.07,12.08,11.99,12.01,379400.0,8.8876,8.8949,8.8287,8.8434,379400.0
2008-11-26 10:45:00,12.02,12.1,11.99,11.99,489800.0,8.8507,8.9097,8.8287,8.8287,489800.0
2008-11-26 10:50:00,11.99,12.16,11.97,12.08,463600.0,8.8287,8.9538,8.8139,8.8949,463600.0
2008-11-26 10:55:00,12.09,12.19,12.05,12.05,466000.0,8.9023,8.9759,8.8728,8.8728,466000.0
2008-11-26 11:00:00,12.06,12.07,11.92,11.92,436800.0,8.8802,8.8876,8.7771,8.7771,436800.0
2008-11-26 11:05:00,11.92,12.06,11.88,12.02,377400.0,8.7771,8.8802,8.7477,8.8507,377400.0
2008-11-26 11:10:00,12.02,12.17,12.02,12.13,273600.0,8.8507,8.9612,8.8507,8.9317,273600.0
2008-11-26 11:15:00,12.13,12.22,12.11,12.22,461600.0,8.9317,8.998,8.917,8.998,461600.0
2008-11-26 11:20:00,12.22,12.24,12.18,12.22,532600.0,8.998,9.0127,8.9686,8.998,532600.0
2008-11-26 11:25:00,12.22,12.25,12.15,12.15,363000.0,8.998,9.0201,8.9465,8.9465,363000.0
2008-11-26 11:30:00,12.15,12.24,12.13,12.16,322800.0,8.9465,9.0127,8.9317,8.9538,322800.0
2008-11-26 11:35:00,12.15,12.24,12.15,12.22,396800.0,8.9465,9.0127,8.9465,8.998,396800.0
2008-11-26 11:40:00,12.21,12.25,12.15,12.22,264800.0,8.9907,9.0201,8.9465,8.998,264800.0
2008-11-26 11:45:00,12.21,12.27,12.08,12.27,404000.0,8.9907,9.0348,8.8949,9.0348,404000.0
2008-11-26 11:50:00,12.27,12.31,12.21,12.22,391200.0,9.0348,9.0643,8.9907,8.998,391200.0
2008-11-26 11:55:00,12.22,12.3,12.17,12.19,437200.0,8.998,9.0569,8.9612,8.9759,437200.0
2008-11-26 12:00:00,12.19,12.22,12.15,12.19,240400.0,8.9759,8.998,8.9465,8.9759,240400.0
2008-11-26 12:05:00,12.18,12.22,12.18,12.19,346800.0,8.9686,8.998,8.9686,8.9759,346800.0
2008-11-26 12:10:00,12.19,12.28,12.18,12.26,651400.0,8.9759,9.0422,8.9686,9.0275,651400.0
2008-11-26 12:15:00,12.26,12.31,12.25,12.3,384000.0,9.0275,9.0643,9.0201,9.0569,384000.0
2008-11-26 12:20:00,12.31,12.4,12.3,12.38,319200.0,9.0643,9.1306,9.0569,9.1158,319200.0
2008-11-26 12:25:00,12.38,12.46,12.36,12.43,287800.0,9.1158,9.1747,9.1011,9.1526,287800.0
2008-11-26 12:30:00,12.43,12.47,12.27,12.42,476800.0,9.1526,9.1821,9.0348,9.1453,476800.0
2008-11-26 12:35:00,12.42,12.47,12.38,12.4,306000.0,9.1453,9.1821,9.1158,9.1306,306000.0
2008-11-26 12:40:00,12.42,12.44,12.38,12.42,260000.0,9.1453,9.16,9.1158,9.1453,260000.0
2008-11-26 12:45:00,12.42,12.47,12.41,12.42,394200.0,9.1453,9.1821,9.1379,9.1453,394200.0
2008-11-26 12:50:00,12.43,12.48,12.42,12.44,296000.0,9.1526,9.1895,9.1453,9.16,296000.0
2008-11-26 12:55:00,12.44,12.49,12.42,12.47,295400.0,9.16,9.1968,9.1453,9.1821,295400.0
2008-11-26 13:00:00,12.47,12.5,12.47,12.49,303400.0,9.1821,9.2042,9.1821,9.1968,303400.0
2008-11-26 13:05:00,12.49,12.55,12.47,12.47,271600.0,9.1968,9.241,9.1821,9.1821,271600.0
2008-11-26 13:10:00,12.47,12.47,12.34,12.35,307600.0,9.1821,9.1821,9.0864,9.0937,307600.0
2008-11-26 13:15:00,12.35,12.45,12.35,12.44,336000.0,9.0937,9.1674,9.0937,9.16,336000.0
2008-11-26 13:20:00,12.45,12.46,12.35,12.37,251800.0,9.1674,9.1747,9.0937,9.1085,251800.0
2008-11-26 13:25:00,12.37,12.38,12.31,12.37,308800.0,9.1085,9.1158,9.0643,9.1085,308800.0
2008-11-26 13:30:00,12.37,12.39,12.23,12.24,280400.0,9.1085,9.1232,9.0054,9.0127,280400.0
2008-11-26 13:35:00,12.24,12.34,12.23,12.32,353600.0,9.0127,9.0864,9.0054,9.0716,353600.0
2008-11-26 13:40:00,12.32,12.38,12.28,12.38,235200.0,9.0716,9.1158,9.0422,9.1158,235200.0
2008-11-26 13:45:00,12.37,12.44,12.33,12.35,262400.0,9.1085,9.16,9.079,9.0937,262400.0
2008-11-26 13:50:00,12.35,12.42,12.33,12.35,245600.0,9.0937,9.1453,9.079,9.0937,245600.0
2008-11-26 13:55:00,12.35,12.41,12.34,12.4,166200.0,9.0937,9.1379,9.0864,9.1306,166200.0
2008-11-26 14:00:00,12.4,12.43,12.29,12.33,301600.0,9.1306,9.1526,9.0496,9.079,301600.0
2008-11-26 14:05:00,12.32,12.4,12.32,12.38,249800.0,9.0716,9.1306,9.0716,9.1158,249800.0
2008-11-26 14:10:00,12.38,12.4,12.35,12.36,194800.0,9.1158,9.1306,9.0937,9.1011,194800.0
2008-11-26 14:15:00,12.36,12.49,12.35,12.48,354400.0,9.1011,9.1968,9.0937,9.1895,354400.0
2008-11-26 14:20:00,12.47,12.56,12.47,12.55,360200.0,9.1821,9.2484,9.1821,9.241,360200.0
2008-11-26 14:25:00,12.55,12.57,12.5,12.55,215800.0,9.241,9.2557,9.2042,9.241,215800.0
2008-11-26 14:30:00,12.54,12.6,12.5,12.58,435600.0,9.2336,9.2778,9.2042,9.2631,435600.0
2008-11-26 14:35:00,12.58,12.59,12.51,12.54,290600.0,9.2631,9.2705,9.2116,9.2336,290600.0
2008-11-26 14:40:00,12.54,12.62,12.53,12.62,348800.0,9.2336,9.2925,9.2263,9.2925,348800.0
2008-11-26 14:45:00,12.62,12.63,12.59,12.59,579600.0,9.2925,9.2999,9.2705,9.2705,579600.0
2008-11-26 14:50:00,12.6,12.68,12.6,12.67,443800.0,9.2778,9.3367,9.2778,9.3294,443800.0
2008-11-26 14:55:00,12.67,12.74,12.65,12.7,486200.0,9.3294,9.3809,9.3146,9.3515,486200.0
2008-11-26 15:00:00,12.7,12.74,12.61,12.63,373600.0,9.3515,9.3809,9.2852,9.2999,373600.0
2008-11-26 15:05:00,12.62,12.68,12.61,12.67,415600.0,9.2925,9.3367,9.2852,9.3294,415600.0
2008-11-26 15:10:00,12.67,12.79,12.65,12.76,593600.0,9.3294,9.4177,9.3146,9.3956,593600.0
2008-11-26 15:15:00,12.76,12.8,12.7,12.74,400600.0,9.3956,9.4251,9.3515,9.3809,400600.0
2008-11-26 15:20:00,12.74,12.75,12.65,12.71,401400.0,9.3809,9.3883,9.3146,9.3588,401400.0
2008-11-26 15:25:00,12.71,12.74,12.68,12.74,488200.0,9.3588,9.3809,9.3367,9.3809,488200.0
2008-11-26 15:30:00,12.74,12.74,12.68,12.73,492400.0,9.3809,9.3809,9.3367,9.3735,492400.0
2008-11-26 15:35:00,12.74,12.74,12.65,12.65,626000.0,9.3809,9.3809,9.3146,9.3146,626000.0
2008-11-26 15:40:00,12.65,12.7,12.46,12.47,971400.0,9.3146,9.3515,9.1747,9.1821,971400.0
2008-11-26 15:45:00,12.47,12.56,12.46,12.49,664400.0,9.1821,9.2484,9.1747,9.1968,664400.0
2008-11-26 15:50:00,12.49,12.65,12.47,12.64,658600.0,9.1968,9.3146,9.1821,9.3073,658600.0
2008-11-26 15:55:00,12.65,12.7,12.62,12.68,870800.0,9.3146,9.3515,9.2925,9.3367,870800.0
2008-11-28 09:30:00,12.44,12.6,12.22,12.24,682000.0,9.16,9.2778,8.998,9.0127,682000.0
2008-11-28 09:35:00,12.25,12.34,12.22,12.33,455200.0,9.0201,9.0864,8.998,9.079,455200.0
2008-11-28 09:40:00,12.34,12.46,12.06,12.17,565200.0,9.0864,9.1747,8.8802,8.9612,565200.0
2008-11-28 09:45:00,12.17,12.28,12.1,12.1,359600.0,8.9612,9.0422,8.9097,8.9097,359600.0
2008-11-28 09:50:00,12.12,12.15,11.96,11.97,533000.0,8.9244,8.9465,8.8066,8.8139,533000.0
2008-11-28 09:55:00,11.97,12.07,11.95,12.01,386800.0,8.8139,8.8876,8.7992,8.8434,386800.0
2008-11-28 10:00:00,12.02,12.15,12.01,12.08,290800.0,8.8507,8.9465,8.8434,8.8949,290800.0
2008-11-28 10:05:00,12.09,12.1,11.86,11.9,453400.0,8.9023,8.9097,8.7329,8.7624,453400.0
2008-11-28 10:10:00,11.9,11.97,11.83,11.94,372200.0,8.7624,8.8139,8.7108,8.7918,372200.0
2008-11-28 10:15:00,11.94,11.97,11.88,11.94,270800.0,8.7918,8.8139,8.7477,8.7918,270800.0
2008-11-28 10:20:00,11.95,12.04,11.94,11.99,247600.0,8.7992,8.8655,8.7918,8.8287,247600.0
2008-11-28 10:25:00,12.0,12.01,11.94,11.95,204200.0,8.836,8.8434,8.7918,8.7992,204200.0
2008-11-28 10:30:00,11.94,11.95,11.88,11.9,271000.0,8.7918,8.7992,8.7477,8.7624,271000.0
2008-11-28 10:35:00,11.9,11.92,11.87,11.89,198200.0,8.7624,8.7771,8.7403,8.755,198200.0
2008-11-28 10:40:00,11.89,11.98,11.88,11.96,161000.0,8.755,8.8213,8.7477,8.8066,161000.0
2008-11-28 10:45:00,11.96,12.02,11.96,12.01,202600.0,8.8066,8.8507,8.8066,8.8434,202600.0
2008-11-28 10:50:00,12.01,12.02,11.98,11.99,119000.0,8.8434,8.8507,8.8213,8.8287,119000.0
2008-11-28 10:55:00,11.99,12.05,11.99,12.04,94600.0,8.8287,8.8728,8.8287,8.8655,94600.0
2008-11-28 11:00:00,12.04,12.05,11.99,12.05,168600.0,8.8655,8.8728,8.8287,8.8728,168600.0
2008-11-28 11:05:00,12.04,12.05,11.97,11.98,155000.0,8.8655,8.8728,8.8139,8.8213,155000.0
2008-11-28 11:10:00,11.97,12.06,11.97,12.0,125000.0,8.8139,8.8802,8.8139,8.836,125000.0
2008-11-28 11:15:00,12.0,12.0,11.93,11.96,182800.0,8.836,8.836,8.7845,8.8066,182800.0
2008-11-28 11:20:00,11.96,11.97,11.9,11.95,119600.0,8.8066,8.8139,8.7624,8.7992,119600.0
2008-11-28 11:25:00,11.95,12.0,11.95,11.97,237400.0,8.7992,8.836,8.7992,8.8139,237400.0
2008-11-28 11:30:00,11.97,11.98,11.95,11.96,208400.0,8.8139,8.8213,8.7992,8.8066,208400.0
2008-11-28 11:35:00,11.95,11.97,11.88,11.96,171600.0,8.7992,8.8139,8.7477,8.8066,171600.0
2008-11-28 11:40:00,11.96,11.99,11.92,11.97,236400.0,8.8066,8.8287,8.7771,8.8139,236400.0
2008-11-28 11:45:00,11.97,11.97,11.94,11.97,194600.0,8.8139,8.8139,8.7918,8.8139,194600.0
2008-11-28 11:50:00,11.97,11.99,11.96,11.98,182400.0,8.8139,8.8287,8.8066,8.8213,182400.0
2008-11-28 11:55:00,11.97,12.02,11.94,12.0,319200.0,8.8139,8.8507,8.7918,8.836,319200.0
2008-11-28 12:00:00,12.0,12.03,11.99,12.02,289000.0,8.836,8.8581,8.8287,8.8507,289000.0
2008-11-28 12:05:00,12.02,12.03,11.97,11.97,223200.0,8.8507,8.8581,8.8139,8.8139,223200.0
2008-11-28 12:10:00,11.97,12.02,11.96,12.0,192000.0,8.8139,8.8507,8.8066,8.836,192000.0
2008-11-28 12:15:00,12.01,12.02,11.97,11.99,163000.0,8.8434,8.8507,8.8139,8.8287,163000.0
2008-11-28 12:20:00,11.99,12.0,11.96,11.99,143800.0,8.8287,8.836,8.8066,8.8287,143800.0
2008-11-28 12:25:00,11.99,12.0,11.97,12.0,138400.0,8.8287,8.836,8.8139,8.836,138400.0
2008-11-28 12:30:00,11.99,12.01,11.98,11.99,194400.0,8.8287,8.8434,8.8213,8.8287,194400.0
2008-11-28 12:35:00,11.99,12.01,11.97,11.99,205400.0,8.8287,8.8434,8.8139,8.8287,205400.0
2008-11-28 12:40:00,11.99,12.02,11.96,12.01,441400.0,8.8287,8.8507,8.8066,8.8434,441400.0
2008-11-28 12:45:00,12.01,12.03,11.97,12.02,232000.0,8.8434,8.8581,8.8139,8.8507,232000.0
2008-11-28 12:50:00,12.02,12.02,11.93,11.94,436200.0,8.8507,8.8507,8.7845,8.7918,436200.0
2008-11-28 12:55:00,11.93,11.98,11.93,11.97,384400.0,8.7845,8.8213,8.7845,8.8139,384400.0
2008-11-28 13:00:00,11.97,11.99,11.97,11.97,645400.0,8.8139,8.8287,8.8139,8.8139,645400.0
2008-11-28 13:05:00,11.97,11.97,11.95,11.95,1000.0,8.8139,8.8139,8.7992,8.7992,1000.0
2008-11-28 13:10:00,11.95,11.95,11.95,11.95,0.0,8.7992,8.7992,8.7992,8.7992,0.0
2008-11-28 13:15:00,11.99,11.99,11.95,11.99,1200.0,8.8287,8.8287,8.7992,8.8287,1200.0
2008-11-28 13:20:00,11.97,11.97,11.97,11.97,800.0,8.8139,8.8139,8.8139,8.8139,800.0
2008-11-28 13:25:00,11.97,11.99,11.96,11.96,13400.0,8.8139,8.8287,8.8066,8.8066,13400.0
2008-11-28 13:30:00,11.99,11.99,11.99,11.99,600.0,8.8287,8.8287,8.8287,8.8287,600.0
2008-11-28 13:35:00,11.99,11.99,11.99,11.99,0.0,8.8287,8.8287,8.8287,8.8287,0.0
2008-11-28 13:40:00,11.97,11.97,11.97,11.97,800.0,8.8139,8.8139,8.8139,8.8139,800.0
2008-11-28 13:45:00,11.99,12.02,11.99,12.02,400.0,8.8287,8.8507,8.8287,8.8507,400.0
2008-11-28 13:50:00,12.02,12.02,12.02,12.02,0.0,8.8507,8.8507,8.8507,8.8507,0.0
2008-11-28 13:55:00,12.02,12.03,12.02,12.03,3400.0,8.8507,8.8581,8.8507,8.8581,3400.0
2008-11-28 14:00:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:05:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:10:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:15:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:20:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:25:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:30:00,12.04,12.05,12.04,12.05,1200.0,8.8655,8.8728,8.8655,8.8728,1200.0
2008-11-28 14:35:00,12.05,12.05,12.05,12.05,0.0,8.8728,8.8728,8.8728,8.8728,0.0
2008-11-28 14:40:00,12.05,12.05,12.05,12.05,0.0,8.8728,8.8728,8.8728,8.8728,0.0
2008-11-28 14:45:00,12.05,12.05,12.05,12.05,0.0,8.8728,8.8728,8.8728,8.8728,0.0
2008-11-28 14:50:00,12.05,12.05,12.05,12.05,0.0,8.8728,8.8728,8.8728,8.8728,0.0
2008-11-28 14:55:00,12.05,12.05,12.05,12.05,0.0,8.8728,8.8728,8.8728,8.8728,0.0
2008-11-28 15:00:00,12.06,12.06,12.06,12.06,200.0,8.8802,8.8802,8.8802,8.8802,200.0
2008-11-28 15:05:00,12.11,12.11,12.11,12.11,400.0,8.917,8.917,8.917,8.917,400.0
2008-11-28 15:10:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:15:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:20:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:25:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:30:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:35:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:40:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:45:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:50:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:55:00,12.11,12.11,12.11,12.11,800.0,8.917,8.917,8.917,8.917,800.0
2008-12-01 09:30:00,11.26,11.34,10.75,10.82,1129800.0,8.2911,8.35,7.9156,7.9671,1129800.0
2008-12-01 09:35:00,10.82,10.99,10.79,10.92,693000.0,7.9671,8.0923,7.9451,8.0408,693000.0
2008-12-01 09:40:00,10.91,10.97,10.77,10.96,752200.0,8.0334,8.0776,7.9303,8.0702,752200.0
2008-12-01 09:45:00,10.96,11.05,10.95,11.0,683200.0,8.0702,8.1365,8.0629,8.0997,683200.0
2008-12-01 09:50:00,11.01,11.01,10.8,10.9,730600.0,8.107,8.107,7.9524,8.0261,730600.0
2008-12-01 09:55:00,10.9,11.0,10.84,10.87,628800.0,8.0261,8.0997,7.9819,8.004,628800.0
2008-12-01 10:00:00,10.87,11.01,10.86,10.97,703000.0,8.004,8.107,7.9966,8.0776,703000.0
2008-12-01 10:05:00,10.97,11.05,10.87,11.04,751600.0,8.0776,8.1365,8.004,8.1291,751600.0
2008-12-01 10:10:00,11.03,11.06,10.94,10.99,607400.0,8.1218,8.1439,8.0555,8.0923,607400.0
2008-12-01 10:15:00,10.99,11.05,10.94,11.02,446800.0,8.0923,8.1365,8.0555,8.1144,446800.0
2008-12-01 10:20:00,11.02,11.06,10.99,11.03,466200.0,8.1144,8.1439,8.0923,8.1218,466200.0
2008-12-01 10:25:00,11.03,11.03,10.97,10.99,370600.0,8.1218,8.1218,8.0776,8.0923,370600.0
2008-12-01 10:30:00,10.99,10.99,10.89,10.9,400200.0,8.0923,8.0923,8.0187,8.0261,400200.0
2008-12-01 10:35:00,10.9,10.92,10.88,10.9,346600.0,8.0261,8.0408,8.0113,8.0261,346600.0
2008-12-01 10:40:00,10.9,10.97,10.88,10.97,468600.0,8.0261,8.0776,8.0113,8.0776,468600.0
2008-12-01 10:45:00,10.97,11.01,10.93,10.95,383800.0,8.0776,8.107,8.0481,8.0629,383800.0
2008-12-01 10:50:00,10.94,11.05,10.94,11.02,364200.0,8.0555,8.1365,8.0555,8.1144,364200.0
2008-12-01 10:55:00,11.02,11.03,10.93,10.95,240600.0,8.1144,8.1218,8.0481,8.0629,240600.0
2008-12-01 11:00:00,10.94,10.97,10.9,10.97,258800.0,8.0555,8.0776,8.0261,8.0776,258800.0
2008-12-01 11:05:00,10.97,10.99,10.9,10.9,192200.0,8.0776,8.0923,8.0261,8.0261,192200.0
2008-12-01 11:10:00,10.91,11.04,10.9,11.01,418600.0,8.0334,8.1291,8.0261,8.107,418600.0
2008-12-01 11:15:00,11.01,11.03,10.97,11.02,197800.0,8.107,8.1218,8.0776,8.1144,197800.0
2008-12-01 11:20:00,11.02,11.06,11.0,11.03,333400.0,8.1144,8.1439,8.0997,8.1218,333400.0
2008-12-01 11:25:00,11.03,11.04,10.99,11.02,253600.0,8.1218,8.1291,8.0923,8.1144,253600.0
2008-12-01 11:30:00,11.02,11.08,10.99,11.02,394400.0,8.1144,8.1586,8.0923,8.1144,394400.0
2008-12-01 11:35:00,11.02,11.05,11.0,11.01,242600.0,8.1144,8.1365,8.0997,8.107,242600.0
2008-12-01 11:40:00,11.0,11.06,10.99,11.01,284200.0,8.0997,8.1439,8.0923,8.107,284200.0
2008-12-01 11:45:00,11.01,11.04,10.99,11.02,173800.0,8.107,8.1291,8.0923,8.1144,173800.0
2008-12-01 11:50:00,11.02,11.04,10.98,11.03,290800.0,8.1144,8.1291,8.085,8.1218,290800.0
2008-12-01 11:55:00,11.04,11.06,11.02,11.03,213600.0,8.1291,8.1439,8.1144,8.1218,213600.0
2008-12-01 12:00:00,11.03,11.04,10.94,10.97,219200.0,8.1218,8.1291,8.0555,8.0776,219200.0
2008-12-01 12:05:00,10.97,11.04,10.97,10.99,224600.0,8.0776,8.1291,8.0776,8.0923,224600.0
2008-12-01 12:10:00,10.99,11.04,10.97,10.99,175600.0,8.0923,8.1291,8.0776,8.0923,175600.0
2008-12-01 12:15:00,10.99,11.02,10.92,10.96,227000.0,8.0923,8.1144,8.0408,8.0702,227000.0
2008-12-01 12:20:00,10.95,10.99,10.94,10.94,152800.0,8.0629,8.0923,8.0555,8.0555,152800.0
2008-12-01 12:25:00,10.94,10.95,10.88,10.88,195200.0,8.0555,8.0629,8.0113,8.0113,195200.0
2008-12-01 12:30:00,10.88,10.93,10.88,10.92,194600.0,8.0113,8.0481,8.0113,8.0408,194600.0
2008-12-01 12:35:00,10.92,10.93,10.83,10.88,365200.0,8.0408,8.0481,7.9745,8.0113,365200.0
2008-12-01 12:40:00,10.88,10.91,10.85,10.87,155200.0,8.0113,8.0334,7.9892,8.004,155200.0
2008-12-01 12:45:00,10.88,10.94,10.88,10.9,158600.0,8.0113,8.0555,8.0113,8.0261,158600.0
2008-12-01 12:50:00,10.9,10.93,10.86,10.9,174600.0,8.0261,8.0481,7.9966,8.0261,174600.0
2008-12-01 12:55:00,10.9,10.93,10.86,10.9,178200.0,8.0261,8.0481,7.9966,8.0261,178200.0
2008-12-01 13:00:00,10.91,11.0,10.91,10.98,188600.0,8.0334,8.0997,8.0334,8.085,188600.0
2008-12-01 13:05:00,10.99,11.0,10.95,10.99,178600.0,8.0923,8.0997,8.0629,8.0923,178600.0
2008-12-01 13:10:00,10.98,11.01,10.96,10.99,422600.0,8.085,8.107,8.0702,8.0923,422600.0
2008-12-01 13:15:00,10.98,11.0,10.94,10.97,306400.0,8.085,8.0997,8.0555,8.0776,306400.0
2008-12-01 13:20:00,10.97,10.99,10.94,10.96,241200.0,8.0776,8.0923,8.0555,8.0702,241200.0
2008-12-01 13:25:00,10.95,10.95,10.87,10.92,227400.0,8.0629,8.0629,8.004,8.0408,227400.0
2008-12-01 13:30:00,10.92,11.01,10.9,11.01,297400.0,8.0408,8.107,8.0261,8.107,297400.0
2008-12-01 13:35:00,11.01,11.02,10.95,10.97,266800.0,8.107,8.1144,8.0629,8.0776,266800.0
2008-12-01 13:40:00,10.97,11.0,10.9,10.93,338200.0,8.0776,8.0997,8.0261,8.0481,338200.0
2008-12-01 13:45:00,10.93,10.98,10.9,10.9,370600.0,8.0481,8.085,8.0261,8.0261,370600.0
2008-12-01 13:50:00,10.9,10.93,10.85,10.86,302000.0,8.0261,8.0481,7.9892,7.9966,302000.0
2008-12-01 13:55:00,10.86,10.97,10.85,10.96,328000.0,7.9966,8.0776,7.9892,8.0702,328000.0
2008-12-01 14:00:00,10.96,10.97,10.85,10.87,354000.0,8.0702,8.0776,7.9892,8.004,354000.0
2008-12-01 14:05:00,10.87,10.92,10.81,10.9,291400.0,8.004,8.0408,7.9598,8.0261,291400.0
2008-12-01 14:10:00,10.89,10.93,10.85,10.9,280600.0,8.0187,8.0481,7.9892,8.0261,280600.0
2008-12-01 14:15:00,10.9,10.9,10.8,10.84,297600.0,8.0261,8.0261,7.9524,7.9819,297600.0
2008-12-01 14:20:00,10.84,10.85,10.8,10.85,230600.0,7.9819,7.9892,7.9524,7.9892,230600.0
2008-12-01 14:25:00,10.85,10.88,10.81,10.84,268800.0,7.9892,8.0113,7.9598,7.9819,268800.0
2008-12-01 14:30:00,10.85,10.93,10.83,10.89,311800.0,7.9892,8.0481,7.9745,8.0187,311800.0
2008-12-01 14:35:00,10.89,10.9,10.8,10.8,255200.0,8.0187,8.0261,7.9524,7.9524,255200.0
2008-12-01 14:40:00,10.8,10.83,10.78,10.78,287800.0,7.9524,7.9745,7.9377,7.9377,287800.0
2008-12-01 14:45:00,10.78,10.83,10.78,10.79,297600.0,7.9377,7.9745,7.9377,7.9451,297600.0
2008-12-01 14:50:00,10.79,10.86,10.79,10.83,382800.0,7.9451,7.9966,7.9451,7.9745,382800.0
2008-12-01 14:55:00,10.83,10.83,10.76,10.78,333000.0,7.9745,7.9745,7.923,7.9377,333000.0
2008-12-01 15:00:00,10.78,10.81,10.74,10.74,453800.0,7.9377,7.9598,7.9082,7.9082,453800.0
2008-12-01 15:05:00,10.74,10.77,10.67,10.68,551800.0,7.9082,7.9303,7.8567,7.8641,551800.0
2008-12-01 15:10:00,10.68,10.72,10.66,10.71,363800.0,7.8641,7.8935,7.8493,7.8861,363800.0
2008-12-01 15:15:00,10.7,10.71,10.63,10.63,406200.0,7.8788,7.8861,7.8272,7.8272,406200.0
2008-12-01 15:20:00,10.63,10.65,10.56,10.56,477600.0,7.8272,7.842,7.7757,7.7757,477600.0
2008-12-01 15:25:00,10.56,10.61,10.55,10.56,428000.0,7.7757,7.8125,7.7683,7.7757,428000.0
2008-12-01 15:30:00,10.57,10.61,10.55,10.61,501400.0,7.7831,7.8125,7.7683,7.8125,501400.0
2008-12-01 15:35:00,10.61,10.63,10.56,10.56,552400.0,7.8125,7.8272,7.7757,7.7757,552400.0
2008-12-01 15:40:00,10.56,10.59,10.51,10.53,634400.0,7.7757,7.7978,7.7389,7.7536,634400.0
2008-12-01 15:45:00,10.53,10.61,10.51,10.56,842200.0,7.7536,7.8125,7.7389,7.7757,842200.0
2008-12-01 15:50:00,10.55,10.56,10.5,10.52,947600.0,7.7683,7.7757,7.7315,7.7462,947600.0
2008-12-01 15:55:00,10.52,10.55,10.4,10.45,1399400.0,7.7462,7.7683,7.6579,7.6947,1399400.0
2008-12-02 09:30:00,10.91,10.95,10.6,10.6,662000.0,8.0334,8.0629,7.8052,7.8052,662000.0
2008-12-02 09:35:00,10.62,10.8,10.6,10.74,522800.0,7.8199,7.9524,7.8052,7.9082,522800.0
2008-12-02 09:40:00,10.74,10.75,10.56,10.65,303400.0,7.9082,7.9156,7.7757,7.842,303400.0
2008-12-02 09:45:00,10.65,10.65,10.51,10.55,320000.0,7.842,7.842,7.7389,7.7683,320000.0
2008-12-02 09:50:00,10.55,10.64,10.52,10.56,453200.0,7.7683,7.8346,7.7462,7.7757,453200.0
2008-12-02 09:55:00,10.56,10.63,10.46,10.47,700200.0,7.7757,7.8272,7.7021,7.7094,700200.0
2008-12-02 10:00:00,10.47,10.63,10.44,10.62,558000.0,7.7094,7.8272,7.6873,7.8199,558000.0
2008-12-02 10:05:00,10.62,10.72,10.58,10.71,546200.0,7.8199,7.8935,7.7904,7.8861,546200.0
2008-12-02 10:10:00,10.71,10.74,10.65,10.65,535000.0,7.8861,7.9082,7.842,7.842,535000.0
2008-12-02 10:15:00,10.65,10.78,10.62,10.75,857000.0,7.842,7.9377,7.8199,7.9156,857000.0
2008-12-02 10:20:00,10.75,10.82,10.63,10.81,513200.0,7.9156,7.9671,7.8272,7.9598,513200.0
2008-12-02 10:25:00,10.81,10.84,10.75,10.83,460800.0,7.9598,7.9819,7.9156,7.9745,460800.0
2008-12-02 10:30:00,10.84,11.02,10.83,10.92,639800.0,7.9819,8.1144,7.9745,8.0408,639800.0
2008-12-02 10:35:00,10.91,11.01,10.88,10.99,395200.0,8.0334,8.107,8.0113,8.0923,395200.0
2008-12-02 10:40:00,10.99,11.05,10.95,11.01,431800.0,8.0923,8.1365,8.0629,8.107,431800.0
2008-12-02 10:45:00,10.99,11.11,10.98,11.05,504400.0,8.0923,8.1807,8.085,8.1365,504400.0
2008-12-02 10:50:00,11.05,11.05,10.98,10.99,418400.0,8.1365,8.1365,8.085,8.0923,418400.0
2008-12-02 10:55:00,10.98,11.08,10.95,11.01,480000.0,8.085,8.1586,8.0629,8.107,480000.0
2008-12-02 11:00:00,11.02,11.06,10.94,10.97,572600.0,8.1144,8.1439,8.0555,8.0776,572600.0
2008-12-02 11:05:00,10.97,10.99,10.88,10.97,505400.0,8.0776,8.0923,8.0113,8.0776,505400.0
2008-12-02 11:10:00,10.97,11.04,10.9,10.91,385800.0,8.0776,8.1291,8.0261,8.0334,385800.0
2008-12-02 11:15:00,10.9,10.93,10.84,10.9,385600.0,8.0261,8.0481,7.9819,8.0261,385600.0
2008-12-02 11:20:00,10.9,11.0,10.9,10.92,371400.0,8.0261,8.0997,8.0261,8.0408,371400.0
2008-12-02 11:25:00,10.9,11.05,10.9,11.01,357600.0,8.0261,8.1365,8.0261,8.107,357600.0
2008-12-02 11:30:00,10.99,11.06,10.9,10.9,529800.0,8.0923,8.1439,8.0261,8.0261,529800.0
2008-12-02 11:35:00,10.9,10.97,10.89,10.92,240800.0,8.0261,8.0776,8.0187,8.0408,240800.0
2008-12-02 11:40:00,10.91,10.98,10.88,10.93,305400.0,8.0334,8.085,8.0113,8.0481,305400.0
2008-12-02 11:45:00,10.93,11.05,10.9,11.04,229400.0,8.0481,8.1365,8.0261,8.1291,229400.0
2008-12-02 11:50:00,11.04,11.06,10.99,11.04,301800.0,8.1291,8.1439,8.0923,8.1291,301800.0
2008-12-02 11:55:00,11.04,11.08,11.01,11.03,353600.0,8.1291,8.1586,8.107,8.1218,353600.0
2008-12-02 12:00:00,11.03,11.08,11.0,11.02,263800.0,8.1218,8.1586,8.0997,8.1144,263800.0
2008-12-02 12:05:00,11.02,11.12,11.01,11.1,298000.0,8.1144,8.188,8.107,8.1733,298000.0
2008-12-02 12:10:00,11.1,11.12,11.05,11.06,225000.0,8.1733,8.188,8.1365,8.1439,225000.0
2008-12-02 12:15:00,11.06,11.1,11.05,11.1,270000.0,8.1439,8.1733,8.1365,8.1733,270000.0
2008-12-02 12:20:00,11.1,11.2,11.1,11.17,369800.0,8.1733,8.247,8.1733,8.2249,369800.0
2008-12-02 12:25:00,11.17,11.23,11.15,11.2,266800.0,8.2249,8.269,8.2101,8.247,266800.0
2008-12-02 12:30:00,11.2,11.27,11.14,11.15,282800.0,8.247,8.2985,8.2028,8.2101,282800.0
2008-12-02 12:35:00,11.15,11.2,11.15,11.18,236200.0,8.2101,8.247,8.2101,8.2322,236200.0
2008-12-02 12:40:00,11.18,11.18,11.11,11.15,278400.0,8.2322,8.2322,8.1807,8.2101,278400.0
2008-12-02 12:45:00,11.15,11.2,11.12,11.15,217400.0,8.2101,8.247,8.188,8.2101,217400.0
2008-12-02 12:50:00,11.15,11.2,11.13,11.16,190600.0,8.2101,8.247,8.1954,8.2175,190600.0
2008-12-02 12:55:00,11.15,11.2,11.14,11.18,171200.0,8.2101,8.247,8.2028,8.2322,171200.0
2008-12-02 13:00:00,11.17,11.18,11.1,11.15,295000.0,8.2249,8.2322,8.1733,8.2101,295000.0
2008-12-02 13:05:00,11.15,11.17,11.11,11.15,228000.0,8.2101,8.2249,8.1807,8.2101,228000.0
2008-12-02 13:10:00,11.16,11.22,11.15,11.17,253800.0,8.2175,8.2617,8.2101,8.2249,253800.0
2008-12-02 13:15:00,11.15,11.2,11.15,11.19,372000.0,8.2101,8.247,8.2101,8.2396,372000.0
2008-12-02 13:20:00,11.19,11.21,11.17,11.17,217200.0,8.2396,8.2543,8.2249,8.2249,217200.0
2008-12-02 13:25:00,11.17,11.2,11.15,11.17,205600.0,8.2249,8.247,8.2101,8.2249,205600.0
2008-12-02 13:30:00,11.17,11.18,10.97,11.02,431400.0,8.2249,8.2322,8.0776,8.1144,431400.0
2008-12-02 13:35:00,11.01,11.05,10.97,11.0,303800.0,8.107,8.1365,8.0776,8.0997,303800.0
2008-12-02 13:40:00,11.01,11.08,10.99,11.02,351000.0,8.107,8.1586,8.0923,8.1144,351000.0
2008-12-02 13:45:00,11.02,11.06,11.01,11.05,284800.0,8.1144,8.1439,8.107,8.1365,284800.0
2008-12-02 13:50:00,11.04,11.04,10.95,10.98,463200.0,8.1291,8.1291,8.0629,8.085,463200.0
2008-12-02 13:55:00,10.98,11.0,10.92,10.93,382400.0,8.085,8.0997,8.0408,8.0481,382400.0
2008-12-02 14:00:00,10.93,10.99,10.81,10.82,431600.0,8.0481,8.0923,7.9598,7.9671,431600.0
2008-12-02 14:05:00,10.81,10.86,10.75,10.76,451800.0,7.9598,7.9966,7.9156,7.923,451800.0
2008-12-02 14:10:00,10.76,10.79,10.75,10.77,495800.0,7.923,7.9451,7.9156,7.9303,495800.0
2008-12-02 14:15:00,10.76,10.78,10.64,10.7,463000.0,7.923,7.9377,7.8346,7.8788,463000.0
2008-12-02 14:20:00,10.69,10.71,10.63,10.71,410000.0,7.8714,7.8861,7.8272,7.8861,410000.0
2008-12-02 14:25:00,10.71,10.71,10.59,10.61,451200.0,7.8861,7.8861,7.7978,7.8125,451200.0
2008-12-02 14:30:00,10.61,10.77,10.57,10.75,574400.0,7.8125,7.9303,7.7831,7.9156,574400.0
2008-12-02 14:35:00,10.75,10.79,10.71,10.78,401600.0,7.9156,7.9451,7.8861,7.9377,401600.0
2008-12-02 14:40:00,10.77,10.81,10.69,10.8,274000.0,7.9303,7.9598,7.8714,7.9524,274000.0
2008-12-02 14:45:00,10.79,10.8,10.72,10.78,276200.0,7.9451,7.9524,7.8935,7.9377,276200.0
2008-12-02 14:50:00,10.77,10.81,10.72,10.76,422600.0,7.9303,7.9598,7.8935,7.923,422600.0
2008-12-02 14:55:00,10.77,10.81,10.76,10.8,328200.0,7.9303,7.9598,7.923,7.9524,328200.0
2008-12-02 15:00:00,10.8,10.8,10.65,10.68,317200.0,7.9524,7.9524,7.842,7.8641,317200.0
2008-12-02 15:05:00,10.68,10.7,10.58,10.62,370400.0,7.8641,7.8788,7.7904,7.8199,370400.0
2008-12-02 15:10:00,10.62,10.62,10.53,10.59,473800.0,7.8199,7.8199,7.7536,7.7978,473800.0
2008-12-02 15:15:00,10.59,10.72,10.58,10.72,562000.0,7.7978,7.8935,7.7904,7.8935,562000.0
2008-12-02 15:20:00,10.73,10.9,10.72,10.87,500400.0,7.9009,8.0261,7.8935,8.004,500400.0
2008-12-02 15:25:00,10.88,10.92,10.79,10.8,463600.0,8.0113,8.0408,7.9451,7.9524,463600.0
2008-12-02 15:30:00,10.81,10.9,10.76,10.81,652600.0,7.9598,8.0261,7.923,7.9598,652600.0
2008-12-02 15:35:00,10.81,10.86,10.78,10.79,802800.0,7.9598,7.9966,7.9377,7.9451,802800.0
2008-12-02 15:40:00,10.79,10.9,10.74,10.86,984400.0,7.9451,8.0261,7.9082,7.9966,984400.0
2008-12-02 15:45:00,10.86,10.88,10.62,10.65,878400.0,7.9966,8.0113,7.8199,7.842,878400.0
2008-12-02 15:50:00,10.67,10.84,10.62,10.81,689400.0,7.8567,7.9819,7.8199,7.9598,689400.0
2008-12-02 15:55:00,10.81,10.95,10.8,10.94,749800.0,7.9598,8.0629,7.9524,8.0555,749800.0
2008-12-03 09:30:00,9.24,9.44,8.97,8.99,4888400.0,6.8037,6.951,6.6049,6.6197,4888400.0
2008-12-03 09:35:00,8.99,9.12,8.9,8.96,4218400.0,6.6197,6.7154,6.5534,6.5976,4218400.0
2008-12-03 09:40:00,8.96,8.97,8.67,8.88,4122400.0,6.5976,6.6049,6.384,6.5387,4122400.0
2008-12-03 09:45:00,8.88,8.92,8.77,8.8,2614800.0,6.5387,6.5681,6.4577,6.4797,2614800.0
2008-12-03 09:50:00,8.8,8.88,8.71,8.77,1940200.0,6.4797,6.5387,6.4135,6.4577,1940200.0
2008-12-03 09:55:00,8.77,8.77,8.58,8.65,2694800.0,6.4577,6.4577,6.3178,6.3693,2694800.0
2008-12-03 10:00:00,8.65,8.68,8.51,8.55,2872000.0,6.3693,6.3914,6.2662,6.2957,2872000.0
2008-12-03 10:05:00,8.55,8.67,8.54,8.62,2089000.0,6.2957,6.384,6.2883,6.3472,2089000.0
2008-12-03 10:10:00,8.64,8.9,8.6,8.9,2369400.0,6.3619,6.5534,6.3325,6.5534,2369400.0
2008-12-03 10:15:00,8.9,8.93,8.74,8.77,1510200.0,6.5534,6.5755,6.4356,6.4577,1510200.0
2008-12-03 10:20:00,8.76,8.88,8.72,8.81,1188400.0,6.4503,6.5387,6.4208,6.4871,1188400.0
2008-12-03 10:25:00,8.81,8.94,8.81,8.93,1835600.0,6.4871,6.5828,6.4871,6.5755,1835600.0
2008-12-03 10:30:00,8.93,8.99,8.83,8.96,1538600.0,6.5755,6.6197,6.5018,6.5976,1538600.0
2008-12-03 10:35:00,8.97,9.1,8.88,8.9,1875000.0,6.6049,6.7006,6.5387,6.5534,1875000.0
2008-12-03 10:40:00,8.91,9.02,8.81,8.86,1265200.0,6.5607,6.6417,6.4871,6.5239,1265200.0
2008-12-03 10:45:00,8.86,8.94,8.85,8.88,912200.0,6.5239,6.5828,6.5166,6.5387,912200.0
2008-12-03 10:50:00,8.88,9.05,8.87,9.04,838200.0,6.5387,6.6638,6.5313,6.6565,838200.0
2008-12-03 10:55:00,9.05,9.06,8.91,8.99,1315200.0,6.6638,6.6712,6.5607,6.6197,1315200.0
2008-12-03 11:00:00,8.99,9.04,8.96,9.03,1063800.0,6.6197,6.6565,6.5976,6.6491,1063800.0
2008-12-03 11:05:00,9.03,9.04,8.88,8.97,1032000.0,6.6491,6.6565,6.5387,6.6049,1032000.0
2008-12-03 11:10:00,8.97,9.05,8.97,9.03,887400.0,6.6049,6.6638,6.6049,6.6491,887400.0
2008-12-03 11:15:00,9.03,9.03,8.94,8.94,921400.0,6.6491,6.6491,6.5828,6.5828,921400.0
2008-12-03 11:20:00,8.94,8.97,8.88,8.9,770800.0,6.5828,6.6049,6.5387,6.5534,770800.0
2008-12-03 11:25:00,8.9,8.91,8.78,8.79,954000.0,6.5534,6.5607,6.465,6.4724,954000.0
2008-12-03 11:30:00,8.78,8.88,8.78,8.81,1070000.0,6.465,6.5387,6.465,6.4871,1070000.0
2008-12-03 11:35:00,8.81,8.81,8.75,8.8,739600.0,6.4871,6.4871,6.4429,6.4797,739600.0
2008-12-03 11:40:00,8.79,8.88,8.78,8.78,672400.0,6.4724,6.5387,6.465,6.465,672400.0
2008-12-03 11:45:00,8.79,8.83,8.71,8.8,1003200.0,6.4724,6.5018,6.4135,6.4797,1003200.0
2008-12-03 11:50:00,8.81,8.87,8.76,8.85,587000.0,6.4871,6.5313,6.4503,6.5166,587000.0
2008-12-03 11:55:00,8.85,8.9,8.81,8.9,772000.0,6.5166,6.5534,6.4871,6.5534,772000.0
2008-12-03 12:00:00,8.9,8.9,8.75,8.75,786600.0,6.5534,6.5534,6.4429,6.4429,786600.0
2008-12-03 12:05:00,8.75,8.86,8.75,8.76,803600.0,6.4429,6.5239,6.4429,6.4503,803600.0
2008-12-03 12:10:00,8.76,8.81,8.72,8.72,1115000.0,6.4503,6.4871,6.4208,6.4208,1115000.0
2008-12-03 12:15:00,8.72,8.76,8.65,8.65,1160000.0,6.4208,6.4503,6.3693,6.3693,1160000.0
2008-12-03 12:20:00,8.65,8.74,8.63,8.7,1000200.0,6.3693,6.4356,6.3546,6.4061,1000200.0
2008-12-03 12:25:00,8.7,8.8,8.7,8.72,703400.0,6.4061,6.4797,6.4061,6.4208,703400.0
2008-12-03 12:30:00,8.72,8.77,8.71,8.72,782000.0,6.4208,6.4577,6.4135,6.4208,782000.0
2008-12-03 12:35:00,8.71,8.72,8.63,8.69,1320400.0,6.4135,6.4208,6.3546,6.3988,1320400.0
2008-12-03 12:40:00,8.69,8.72,8.65,8.68,611000.0,6.3988,6.4208,6.3693,6.3914,611000.0
2008-12-03 12:45:00,8.68,8.76,8.65,8.65,701600.0,6.3914,6.4503,6.3693,6.3693,701600.0
2008-12-03 12:50:00,8.65,8.67,8.6,8.62,865000.0,6.3693,6.384,6.3325,6.3472,865000.0
2008-12-03 12:55:00,8.62,8.68,8.61,8.61,994800.0,6.3472,6.3914,6.3398,6.3398,994800.0
2008-12-03 13:00:00,8.61,8.63,8.58,8.62,794800.0,6.3398,6.3546,6.3178,6.3472,794800.0
2008-12-03 13:05:00,8.62,8.63,8.54,8.55,906200.0,6.3472,6.3546,6.2883,6.2957,906200.0
2008-12-03 13:10:00,8.55,8.59,8.54,8.59,532400.0,6.2957,6.3251,6.2883,6.3251,532400.0
2008-12-03 13:15:00,8.59,8.65,8.56,8.6,587600.0,6.3251,6.3693,6.303,6.3325,587600.0
2008-12-03 13:20:00,8.6,8.65,8.56,8.57,1015200.0,6.3325,6.3693,6.303,6.3104,1015200.0
2008-12-03 13:25:00,8.57,8.58,8.53,8.54,796800.0,6.3104,6.3178,6.2809,6.2883,796800.0
2008-12-03 13:30:00,8.54,8.56,8.53,8.56,657600.0,6.2883,6.303,6.2809,6.303,657600.0
2008-12-03 13:35:00,8.56,8.57,8.52,8.55,925200.0,6.303,6.3104,6.2736,6.2957,925200.0
2008-12-03 13:40:00,8.55,8.61,8.54,8.58,1010000.0,6.2957,6.3398,6.2883,6.3178,1010000.0
2008-12-03 13:45:00,8.58,8.66,8.55,8.66,903000.0,6.3178,6.3767,6.2957,6.3767,903000.0
2008-12-03 13:50:00,8.65,8.67,8.58,8.59,1340800.0,6.3693,6.384,6.3178,6.3251,1340800.0
2008-12-03 13:55:00,8.59,8.69,8.58,8.65,921000.0,6.3251,6.3988,6.3178,6.3693,921000.0
2008-12-03 14:00:00,8.66,8.74,8.65,8.73,1053600.0,6.3767,6.4356,6.3693,6.4282,1053600.0
2008-12-03 14:05:00,8.74,8.74,8.59,8.69,1107400.0,6.4356,6.4356,6.3251,6.3988,1107400.0
2008-12-03 14:10:00,8.69,8.77,8.67,8.71,859600.0,6.3988,6.4577,6.384,6.4135,859600.0
2008-12-03 14:15:00,8.71,8.86,8.7,8.8,969200.0,6.4135,6.5239,6.4061,6.4797,969200.0
2008-12-03 14:20:00,8.8,8.85,8.72,8.83,674200.0,6.4797,6.5166,6.4208,6.5018,674200.0
2008-12-03 14:25:00,8.83,8.88,8.76,8.78,978800.0,6.5018,6.5387,6.4503,6.465,978800.0
2008-12-03 14:30:00,8.78,8.93,8.78,8.87,1001400.0,6.465,6.5755,6.465,6.5313,1001400.0
2008-12-03 14:35:00,8.87,8.88,8.75,8.77,752400.0,6.5313,6.5387,6.4429,6.4577,752400.0
2008-12-03 14:40:00,8.77,8.84,8.72,8.81,699600.0,6.4577,6.5092,6.4208,6.4871,699600.0
2008-12-03 14:45:00,8.83,8.86,8.79,8.81,535400.0,6.5018,6.5239,6.4724,6.4871,535400.0
2008-12-03 14:50:00,8.82,8.86,8.79,8.81,687200.0,6.4945,6.5239,6.4724,6.4871,687200.0
2008-12-03 14:55:00,8.81,8.85,8.77,8.77,825400.0,6.4871,6.5166,6.4577,6.4577,825400.0
2008-12-03 15:00:00,8.77,8.81,8.66,8.7,909000.0,6.4577,6.4871,6.3767,6.4061,909000.0
2008-12-03 15:05:00,8.7,8.85,8.69,8.83,803800.0,6.4061,6.5166,6.3988,6.5018,803800.0
2008-12-03 15:10:00,8.82,8.85,8.78,8.84,936000.0,6.4945,6.5166,6.465,6.5092,936000.0
2008-12-03 15:15:00,8.84,8.88,8.75,8.85,960000.0,6.5092,6.5387,6.4429,6.5166,960000.0
2008-12-03 15:20:00,8.85,8.88,8.76,8.77,848400.0,6.5166,6.5387,6.4503,6.4577,848400.0
2008-12-03 15:25:00,8.77,8.87,8.75,8.85,802400.0,6.4577,6.5313,6.4429,6.5166,802400.0
2008-12-03 15:30:00,8.85,8.86,8.8,8.85,946600.0,6.5166,6.5239,6.4797,6.5166,946600.0
2008-12-03 15:35:00,8.85,8.88,8.8,8.86,1172200.0,6.5166,6.5387,6.4797,6.5239,1172200.0
2008-12-03 15:40:00,8.86,9.0,8.85,8.89,1804600.0,6.5239,6.627,6.5166,6.546,1804600.0
2008-12-03 15:45:00,8.89,8.96,8.82,8.9,1881600.0,6.546,6.5976,6.4945,6.5534,1881600.0
2008-12-03 15:50:00,8.9,9.05,8.86,9.04,2104800.0,6.5534,6.6638,6.5239,6.6565,2104800.0
2008-12-03 15:55:00,9.04,9.07,9.01,9.03,2474600.0,6.6565,6.6786,6.6344,6.6491,2474600.0
2008-12-04 09:30:00,8.95,8.99,8.72,8.77,1606600.0,6.5902,6.6197,6.4208,6.4577,1606600.0
2008-12-04 09:35:00,8.76,8.9,8.71,8.89,1234400.0,6.4503,6.5534,6.4135,6.546,1234400.0
2008-12-04 09:40:00,8.88,9.03,8.88,8.94,1177200.0,6.5387,6.6491,6.5387,6.5828,1177200.0
2008-12-04 09:45:00,8.94,9.02,8.93,8.99,926000.0,6.5828,6.6417,6.5755,6.6197,926000.0
2008-12-04 09:50:00,8.99,9.19,8.99,9.1,1644400.0,6.6197,6.7669,6.6197,6.7006,1644400.0
2008-12-04 09:55:00,9.11,9.24,9.04,9.12,940000.0,6.708,6.8037,6.6565,6.7154,940000.0
2008-12-04 10:00:00,9.12,9.29,9.07,9.26,1328400.0,6.7154,6.8406,6.6786,6.8185,1328400.0
2008-12-04 10:05:00,9.26,9.34,9.19,9.32,1203800.0,6.8185,6.8774,6.7669,6.8626,1203800.0
2008-12-04 10:10:00,9.31,9.38,9.25,9.38,1688000.0,6.8553,6.9068,6.8111,6.9068,1688000.0
2008-12-04 10:15:00,9.37,9.42,9.29,9.31,1005800.0,6.8995,6.9363,6.8406,6.8553,1005800.0
2008-12-04 10:20:00,9.31,9.35,9.27,9.29,728000.0,6.8553,6.8847,6.8258,6.8406,728000.0
2008-12-04 10:25:00,9.29,9.31,9.13,9.13,719200.0,6.8406,6.8553,6.7227,6.7227,719200.0
2008-12-04 10:30:00,9.13,9.22,9.08,9.19,807400.0,6.7227,6.789,6.6859,6.7669,807400.0
2008-12-04 10:35:00,9.19,9.19,9.08,9.17,726200.0,6.7669,6.7669,6.6859,6.7522,726200.0
2008-12-04 10:40:00,9.16,9.2,9.06,9.06,676600.0,6.7448,6.7743,6.6712,6.6712,676600.0
2008-12-04 10:45:00,9.06,9.17,9.03,9.11,870800.0,6.6712,6.7522,6.6491,6.708,870800.0
2008-12-04 10:50:00,9.11,9.21,9.1,9.18,619000.0,6.708,6.7816,6.7006,6.7596,619000.0
2008-12-04 10:55:00,9.18,9.3,9.18,9.24,688400.0,6.7596,6.8479,6.7596,6.8037,688400.0
2008-12-04 11:00:00,9.24,9.28,9.22,9.27,549000.0,6.8037,6.8332,6.789,6.8258,549000.0
2008-12-04 11:05:00,9.27,9.28,9.15,9.19,891400.0,6.8258,6.8332,6.7375,6.7669,891400.0
2008-12-04 11:10:00,9.19,9.19,9.09,9.17,665600.0,6.7669,6.7669,6.6933,6.7522,665600.0
2008-12-04 11:15:00,9.17,9.19,9.12,9.13,455800.0,6.7522,6.7669,6.7154,6.7227,455800.0
2008-12-04 11:20:00,9.12,9.21,9.09,9.19,533200.0,6.7154,6.7816,6.6933,6.7669,533200.0
2008-12-04 11:25:00,9.2,9.21,9.15,9.18,386400.0,6.7743,6.7816,6.7375,6.7596,386400.0
2008-12-04 11:30:00,9.17,9.18,9.1,9.17,488600.0,6.7522,6.7596,6.7006,6.7522,488600.0
2008-12-04 11:35:00,9.17,9.18,9.13,9.15,408000.0,6.7522,6.7596,6.7227,6.7375,408000.0
2008-12-04 11:40:00,9.15,9.19,9.11,9.11,283800.0,6.7375,6.7669,6.708,6.708,283800.0
2008-12-04 11:45:00,9.11,9.16,9.1,9.16,466200.0,6.708,6.7448,6.7006,6.7448,466200.0
2008-12-04 11:50:00,9.16,9.22,9.15,9.22,506200.0,6.7448,6.789,6.7375,6.789,506200.0
2008-12-04 11:55:00,9.22,9.22,9.13,9.15,655200.0,6.789,6.789,6.7227,6.7375,655200.0
2008-12-04 12:00:00,9.15,9.18,9.13,9.15,363000.0,6.7375,6.7596,6.7227,6.7375,363000.0
2008-12-04 12:05:00,9.15,9.17,9.11,9.12,286600.0,6.7375,6.7522,6.708,6.7154,286600.0
2008-12-04 12:10:00,9.11,9.14,9.1,9.13,447600.0,6.708,6.7301,6.7006,6.7227,447600.0
2008-12-04 12:15:00,9.13,9.19,9.11,9.11,379000.0,6.7227,6.7669,6.708,6.708,379000.0
2008-12-04 12:20:00,9.11,9.13,9.01,9.06,505000.0,6.708,6.7227,6.6344,6.6712,505000.0
2008-12-04 12:25:00,9.06,9.08,8.99,9.03,439200.0,6.6712,6.6859,6.6197,6.6491,439200.0
2008-12-04 12:30:00,9.03,9.04,8.99,9.01,410600.0,6.6491,6.6565,6.6197,6.6344,410600.0
2008-12-04 12:35:00,9.01,9.04,8.97,9.02,328400.0,6.6344,6.6565,6.6049,6.6417,328400.0
2008-12-04 12:40:00,9.02,9.02,8.97,9.02,294600.0,6.6417,6.6417,6.6049,6.6417,294600.0
2008-12-04 12:45:00,9.02,9.06,9.01,9.02,346000.0,6.6417,6.6712,6.6344,6.6417,346000.0
2008-12-04 12:50:00,9.02,9.02,8.97,9.0,388200.0,6.6417,6.6417,6.6049,6.627,388200.0
2008-12-04 12:55:00,9.0,9.05,8.95,8.97,382600.0,6.627,6.6638,6.5902,6.6049,382600.0
2008-12-04 13:00:00,8.97,8.97,8.92,8.92,389200.0,6.6049,6.6049,6.5681,6.5681,389200.0
2008-12-04 13:05:00,8.92,8.93,8.88,8.88,300200.0,6.5681,6.5755,6.5387,6.5387,300200.0
2008-12-04 13:10:00,8.88,8.95,8.84,8.9,941600.0,6.5387,6.5902,6.5092,6.5534,941600.0
2008-12-04 13:15:00,8.9,8.91,8.85,8.9,773200.0,6.5534,6.5607,6.5166,6.5534,773200.0
2008-12-04 13:20:00,8.9,8.93,8.86,8.93,404200.0,6.5534,6.5755,6.5239,6.5755,404200.0
2008-12-04 13:25:00,8.92,8.93,8.9,8.9,372600.0,6.5681,6.5755,6.5534,6.5534,372600.0
2008-12-04 13:30:00,8.89,8.92,8.85,8.91,249000.0,6.546,6.5681,6.5166,6.5607,249000.0
2008-12-04 13:35:00,8.92,8.99,8.91,8.96,578600.0,6.5681,6.6197,6.5607,6.5976,578600.0
2008-12-04 13:40:00,8.96,8.99,8.93,8.95,273400.0,6.5976,6.6197,6.5755,6.5902,273400.0
2008-12-04 13:45:00,8.95,9.03,8.94,8.98,405200.0,6.5902,6.6491,6.5828,6.6123,405200.0
2008-12-04 13:50:00,8.99,9.04,8.97,9.02,491200.0,6.6197,6.6565,6.6049,6.6417,491200.0
2008-12-04 13:55:00,9.02,9.02,8.95,8.99,270200.0,6.6417,6.6417,6.5902,6.6197,270200.0
2008-12-04 14:00:00,8.99,9.03,8.97,8.99,315400.0,6.6197,6.6491,6.6049,6.6197,315400.0
2008-12-04 14:05:00,8.99,9.03,8.96,8.98,398200.0,6.6197,6.6491,6.5976,6.6123,398200.0
2008-12-04 14:10:00,8.98,9.03,8.97,8.98,329000.0,6.6123,6.6491,6.6049,6.6123,329000.0
2008-12-04 14:15:00,8.97,8.98,8.92,8.95,366400.0,6.6049,6.6123,6.5681,6.5902,366400.0
2008-12-04 14:20:00,8.95,9.0,8.94,8.98,441200.0,6.5902,6.627,6.5828,6.6123,441200.0
2008-12-04 14:25:00,8.97,8.98,8.9,8.94,506600.0,6.6049,6.6123,6.5534,6.5828,506600.0
2008-12-04 14:30:00,8.93,8.99,8.93,8.99,307400.0,6.5755,6.6197,6.5755,6.6197,307400.0
2008-12-04 14:35:00,8.99,9.0,8.92,8.94,545600.0,6.6197,6.627,6.5681,6.5828,545600.0
2008-12-04 14:40:00,8.94,8.95,8.81,8.81,527600.0,6.5828,6.5902,6.4871,6.4871,527600.0
2008-12-04 14:45:00,8.82,8.83,8.76,8.79,805800.0,6.4945,6.5018,6.4503,6.4724,805800.0
2008-12-04 14:50:00,8.79,8.81,8.77,8.81,399200.0,6.4724,6.4871,6.4577,6.4871,399200.0
2008-12-04 14:55:00,8.81,8.83,8.76,8.77,510800.0,6.4871,6.5018,6.4503,6.4577,510800.0
2008-12-04 15:00:00,8.77,8.79,8.68,8.68,1106000.0,6.4577,6.4724,6.3914,6.3914,1106000.0
2008-12-04 15:05:00,8.69,8.7,8.6,8.63,943400.0,6.3988,6.4061,6.3325,6.3546,943400.0
2008-12-04 15:10:00,8.63,8.69,8.59,8.61,802800.0,6.3546,6.3988,6.3251,6.3398,802800.0
2008-12-04 15:15:00,8.61,8.61,8.52,8.55,1387800.0,6.3398,6.3398,6.2736,6.2957,1387800.0
2008-12-04 15:20:00,8.56,8.56,8.51,8.52,1068600.0,6.303,6.303,6.2662,6.2736,1068600.0
2008-12-04 15:25:00,8.52,8.58,8.52,8.53,985800.0,6.2736,6.3178,6.2736,6.2809,985800.0
2008-12-04 15:30:00,8.53,8.57,8.52,8.54,902000.0,6.2809,6.3104,6.2736,6.2883,902000.0
2008-12-04 15:35:00,8.55,8.56,8.52,8.54,993200.0,6.2957,6.303,6.2736,6.2883,993200.0
2008-12-04 15:40:00,8.54,8.63,8.53,8.63,1350600.0,6.2883,6.3546,6.2809,6.3546,1350600.0
2008-12-04 15:45:00,8.62,8.7,8.58,8.61,1208600.0,6.3472,6.4061,6.3178,6.3398,1208600.0
2008-12-04 15:50:00,8.61,8.63,8.58,8.63,984200.0,6.3398,6.3546,6.3178,6.3546,984200.0
2008-12-04 15:55:00,8.63,8.76,8.62,8.73,1883200.0,6.3546,6.4503,6.3472,6.4282,1883200.0
2008-12-05 09:30:00,8.56,8.58,8.51,8.53,1013000.0,6.303,6.3178,6.2662,6.2809,1013000.0
2008-12-05 09:35:00,8.53,8.55,8.34,8.43,1992200.0,6.2809,6.2957,6.141,6.2073,1992200.0
2008-12-05 09:40:00,8.43,8.49,8.3,8.36,1230400.0,6.2073,6.2515,6.1116,6.1558,1230400.0
2008-12-05 09:45:00,8.35,8.42,8.34,8.38,818200.0,6.1484,6.1999,6.141,6.1705,818200.0
2008-12-05 09:50:00,8.37,8.49,8.37,8.47,796600.0,6.1631,6.2515,6.1631,6.2368,796600.0
2008-12-05 09:55:00,8.49,8.49,8.34,8.35,619800.0,6.2515,6.2515,6.141,6.1484,619800.0
2008-12-05 10:00:00,8.35,8.35,8.26,8.3,1092800.0,6.1484,6.1484,6.0821,6.1116,1092800.0
2008-12-05 10:05:00,8.29,8.31,8.18,8.29,1453800.0,6.1042,6.1189,6.0232,6.1042,1453800.0
2008-12-05 10:10:00,8.3,8.36,8.23,8.24,1271800.0,6.1116,6.1558,6.06,6.0674,1271800.0
2008-12-05 10:15:00,8.25,8.29,8.19,8.19,1071200.0,6.0748,6.1042,6.0306,6.0306,1071200.0
2008-12-05 10:20:00,8.19,8.2,8.05,8.06,1567800.0,6.0306,6.0379,5.9275,5.9349,1567800.0
2008-12-05 10:25:00,8.06,8.11,8.0,8.03,1889000.0,5.9349,5.9717,5.8907,5.9128,1889000.0
2008-12-05 10:30:00,8.03,8.13,8.01,8.06,1103400.0,5.9128,5.9864,5.898,5.9349,1103400.0
2008-12-05 10:35:00,8.06,8.08,8.01,8.02,850800.0,5.9349,5.9496,5.898,5.9054,850800.0
2008-12-05 10:40:00,8.02,8.09,7.97,8.04,1348000.0,5.9054,5.957,5.8686,5.9201,1348000.0
2008-12-05 10:45:00,8.04,8.14,8.03,8.1,738600.0,5.9201,5.9938,5.9128,5.9643,738600.0
2008-12-05 10:50:00,8.11,8.18,8.06,8.15,882000.0,5.9717,6.0232,5.9349,6.0011,882000.0
2008-12-05 10:55:00,8.14,8.16,8.08,8.09,808200.0,5.9938,6.0085,5.9496,5.957,808200.0
2008-12-05 11:00:00,8.08,8.17,8.06,8.11,1311000.0,5.9496,6.0159,5.9349,5.9717,1311000.0
2008-12-05 11:05:00,8.11,8.13,8.07,8.09,791800.0,5.9717,5.9864,5.9422,5.957,791800.0
2008-12-05 11:10:00,8.1,8.17,8.06,8.11,628800.0,5.9643,6.0159,5.9349,5.9717,628800.0
2008-12-05 11:15:00,8.11,8.13,8.06,8.08,644000.0,5.9717,5.9864,5.9349,5.9496,644000.0
2008-12-05 11:20:00,8.08,8.1,7.98,7.99,746400.0,5.9496,5.9643,5.876,5.8833,746400.0
2008-12-05 11:25:00,7.99,8.01,7.92,7.98,832400.0,5.8833,5.898,5.8318,5.876,832400.0
2008-12-05 11:30:00,7.99,7.99,7.89,7.96,809000.0,5.8833,5.8833,5.8097,5.8612,809000.0
2008-12-05 11:35:00,7.96,8.02,7.95,8.01,556600.0,5.8612,5.9054,5.8539,5.898,556600.0
2008-12-05 11:40:00,8.01,8.06,7.96,8.0,706400.0,5.898,5.9349,5.8612,5.8907,706400.0
2008-12-05 11:45:00,8.0,8.03,7.98,8.0,584400.0,5.8907,5.9128,5.876,5.8907,584400.0
2008-12-05 11:50:00,8.0,8.09,7.99,8.06,735600.0,5.8907,5.957,5.8833,5.9349,735600.0
2008-12-05 11:55:00,8.05,8.06,7.99,8.01,653800.0,5.9275,5.9349,5.8833,5.898,653800.0
2008-12-05 12:00:00,8.01,8.02,7.96,7.97,500400.0,5.898,5.9054,5.8612,5.8686,500400.0
2008-12-05 12:05:00,7.97,8.03,7.95,8.02,462600.0,5.8686,5.9128,5.8539,5.9054,462600.0
2008-12-05 12:10:00,8.02,8.03,7.96,8.0,456800.0,5.9054,5.9128,5.8612,5.8907,456800.0
2008-12-05 12:15:00,8.0,8.01,7.93,7.97,530600.0,5.8907,5.898,5.8391,5.8686,530600.0
2008-12-05 12:20:00,7.97,8.03,7.96,7.96,502800.0,5.8686,5.9128,5.8612,5.8612,502800.0
2008-12-05 12:25:00,7.97,8.02,7.96,8.01,539200.0,5.8686,5.9054,5.8612,5.898,539200.0
2008-12-05 12:30:00,8.01,8.01,7.9,7.91,667200.0,5.898,5.898,5.817,5.8244,667200.0
2008-12-05 12:35:00,7.91,7.96,7.9,7.94,297200.0,5.8244,5.8612,5.817,5.8465,297200.0
2008-12-05 12:40:00,7.95,7.95,7.85,7.92,620000.0,5.8539,5.8539,5.7802,5.8318,620000.0
2008-12-05 12:45:00,7.92,7.95,7.89,7.92,796400.0,5.8318,5.8539,5.8097,5.8318,796400.0
2008-12-05 12:50:00,7.92,7.95,7.87,7.95,1355400.0,5.8318,5.8539,5.795,5.8539,1355400.0
2008-12-05 12:55:00,7.94,7.95,7.91,7.94,403800.0,5.8465,5.8539,5.8244,5.8465,403800.0
2008-12-05 13:00:00,7.94,8.0,7.93,8.0,389200.0,5.8465,5.8907,5.8391,5.8907,389200.0
2008-12-05 13:05:00,8.0,8.01,7.98,8.01,1089000.0,5.8907,5.898,5.876,5.898,1089000.0
2008-12-05 13:10:00,8.0,8.01,7.99,8.0,797000.0,5.8907,5.898,5.8833,5.8907,797000.0
2008-12-05 13:15:00,8.0,8.01,7.92,7.93,473800.0,5.8907,5.898,5.8318,5.8391,473800.0
2008-12-05 13:20:00,7.93,7.98,7.92,7.95,551200.0,5.8391,5.876,5.8318,5.8539,551200.0
2008-12-05 13:25:00,7.95,7.99,7.93,7.93,275200.0,5.8539,5.8833,5.8391,5.8391,275200.0
2008-12-05 13:30:00,7.93,8.0,7.93,7.98,556400.0,5.8391,5.8907,5.8391,5.876,556400.0
2008-12-05 13:35:00,7.98,8.0,7.94,7.99,458800.0,5.876,5.8907,5.8465,5.8833,458800.0
2008-12-05 13:40:00,7.99,8.0,7.97,8.0,617600.0,5.8833,5.8907,5.8686,5.8907,617600.0
2008-12-05 13:45:00,8.0,8.05,7.98,8.0,1229600.0,5.8907,5.9275,5.876,5.8907,1229600.0
2008-12-05 13:50:00,8.01,8.04,7.96,7.99,932000.0,5.898,5.9201,5.8612,5.8833,932000.0
2008-12-05 13:55:00,7.99,8.05,7.96,7.96,1014400.0,5.8833,5.9275,5.8612,5.8612,1014400.0
2008-12-05 14:00:00,7.96,8.01,7.96,7.99,485000.0,5.8612,5.898,5.8612,5.8833,485000.0
2008-12-05 14:05:00,7.99,8.0,7.91,7.91,614400.0,5.8833,5.8907,5.8244,5.8244,614400.0
2008-12-05 14:10:00,7.92,7.99,7.91,7.98,407800.0,5.8318,5.8833,5.8244,5.876,407800.0
2008-12-05 14:15:00,7.98,7.99,7.92,7.97,667800.0,5.876,5.8833,5.8318,5.8686,667800.0
2008-12-05 14:20:00,7.97,8.01,7.95,8.0,830200.0,5.8686,5.898,5.8539,5.8907,830200.0
2008-12-05 14:25:00,8.0,8.0,7.95,7.99,777600.0,5.8907,5.8907,5.8539,5.8833,777600.0
2008-12-05 14:30:00,7.99,8.01,7.98,8.0,2838800.0,5.8833,5.898,5.876,5.8907,2838800.0
2008-12-05 14:35:00,8.0,8.06,7.99,8.05,1048600.0,5.8907,5.9349,5.8833,5.9275,1048600.0
2008-12-05 14:40:00,8.05,8.1,8.04,8.06,1203000.0,5.9275,5.9643,5.9201,5.9349,1203000.0
2008-12-05 14:45:00,8.05,8.13,8.0,8.12,1185200.0,5.9275,5.9864,5.8907,5.979,1185200.0
2008-12-05 14:50:00,8.12,8.12,8.08,8.1,1127800.0,5.979,5.979,5.9496,5.9643,1127800.0
2008-12-05 14:55:00,8.1,8.13,8.08,8.13,1800200.0,5.9643,5.9864,5.9496,5.9864,1800200.0
2008-12-05 15:00:00,8.13,8.19,8.07,8.1,1889800.0,5.9864,6.0306,5.9422,5.9643,1889800.0
2008-12-05 15:05:00,8.1,8.18,8.09,8.11,1763800.0,5.9643,6.0232,5.957,5.9717,1763800.0
2008-12-05 15:10:00,8.11,8.19,8.1,8.15,1385200.0,5.9717,6.0306,5.9643,6.0011,1385200.0
2008-12-05 15:15:00,8.15,8.2,8.15,8.15,1207600.0,6.0011,6.0379,6.0011,6.0011,1207600.0
2008-12-05 15:20:00,8.15,8.17,8.12,8.15,1901600.0,6.0011,6.0159,5.979,6.0011,1901600.0
2008-12-05 15:25:00,8.15,8.15,8.14,8.15,910400.0,6.0011,6.0011,5.9938,6.0011,910400.0
2008-12-05 15:30:00,8.15,8.2,8.15,8.15,1142600.0,6.0011,6.0379,6.0011,6.0011,1142600.0
2008-12-05 15:35:00,8.15,8.24,8.15,8.22,2850000.0,6.0011,6.0674,6.0011,6.0527,2850000.0
2008-12-05 15:40:00,8.22,8.27,8.2,8.25,2478000.0,6.0527,6.0895,6.0379,6.0748,2478000.0
2008-12-05 15:45:00,8.26,8.3,8.24,8.28,1824400.0,6.0821,6.1116,6.0674,6.0969,1824400.0
2008-12-05 15:50:00,8.28,8.36,8.26,8.33,2255200.0,6.0969,6.1558,6.0821,6.1337,2255200.0
2008-12-05 15:55:00,8.34,8.45,8.33,8.42,2309600.0,6.141,6.222,6.1337,6.1999,2309600.0
2008-12-08 09:30:00,9.49,9.7,9.33,9.64,4795200.0,6.9878,7.1424,6.87,7.0983,4795200.0
2008-12-08 09:35:00,9.64,9.76,9.61,9.65,2141400.0,7.0983,7.1866,7.0762,7.1056,2141400.0
2008-12-08 09:40:00,9.64,9.7,9.56,9.64,1560800.0,7.0983,7.1424,7.0394,7.0983,1560800.0
2008-12-08 09:45:00,9.65,9.67,9.42,9.47,1709400.0,7.1056,7.1204,6.9363,6.9731,1709400.0
2008-12-08 09:50:00,9.47,9.49,9.4,9.44,1194800.0,6.9731,6.9878,6.9215,6.951,1194800.0
2008-12-08 09:55:00,9.44,9.56,9.4,9.53,1508800.0,6.951,7.0394,6.9215,7.0173,1508800.0
2008-12-08 10:00:00,9.53,9.6,9.49,9.52,1320000.0,7.0173,7.0688,6.9878,7.0099,1320000.0
2008-12-08 10:05:00,9.52,9.7,9.5,9.69,1146000.0,7.0099,7.1424,6.9952,7.1351,1146000.0
2008-12-08 10:10:00,9.68,9.69,9.65,9.66,760400.0,7.1277,7.1351,7.1056,7.113,760400.0
2008-12-08 10:15:00,9.66,9.72,9.62,9.69,870600.0,7.113,7.1572,7.0835,7.1351,870600.0
2008-12-08 10:20:00,9.69,9.86,9.69,9.84,1607800.0,7.1351,7.2603,7.1351,7.2455,1607800.0
2008-12-08 10:25:00,9.84,9.96,9.82,9.94,1124600.0,7.2455,7.3339,7.2308,7.3192,1124600.0
2008-12-08 10:30:00,9.94,9.99,9.9,9.98,818000.0,7.3192,7.356,7.2897,7.3486,818000.0
2008-12-08 10:35:00,9.99,10.05,9.95,10.05,1380800.0,7.356,7.4002,7.3265,7.4002,1380800.0
2008-12-08 10:40:00,10.05,10.22,10.03,10.22,1474400.0,7.4002,7.5253,7.3854,7.5253,1474400.0
2008-12-08 10:45:00,10.22,10.29,10.12,10.13,1493800.0,7.5253,7.5769,7.4517,7.4591,1493800.0
2008-12-08 10:50:00,10.13,10.16,10.05,10.06,893200.0,7.4591,7.4812,7.4002,7.4075,893200.0
2008-12-08 10:55:00,10.06,10.1,10.03,10.09,834200.0,7.4075,7.437,7.3854,7.4296,834200.0
2008-12-08 11:00:00,10.09,10.15,10.08,10.13,650600.0,7.4296,7.4738,7.4223,7.4591,650600.0
2008-12-08 11:05:00,10.12,10.15,9.97,9.99,862800.0,7.4517,7.4738,7.3413,7.356,862800.0
2008-12-08 11:10:00,9.99,10.09,9.97,10.06,761200.0,7.356,7.4296,7.3413,7.4075,761200.0
2008-12-08 11:15:00,10.05,10.11,10.03,10.04,693800.0,7.4002,7.4443,7.3854,7.3928,693800.0
2008-12-08 11:20:00,10.04,10.06,9.94,9.95,791000.0,7.3928,7.4075,7.3192,7.3265,791000.0
2008-12-08 11:25:00,9.96,10.01,9.89,9.89,527600.0,7.3339,7.3707,7.2824,7.2824,527600.0
2008-12-08 11:30:00,9.9,10.06,9.89,10.04,720000.0,7.2897,7.4075,7.2824,7.3928,720000.0
2008-12-08 11:35:00,10.03,10.06,9.92,9.98,530600.0,7.3854,7.4075,7.3044,7.3486,530600.0
2008-12-08 11:40:00,9.97,9.99,9.9,9.92,330400.0,7.3413,7.356,7.2897,7.3044,330400.0
2008-12-08 11:45:00,9.92,9.99,9.91,9.94,245000.0,7.3044,7.356,7.2971,7.3192,245000.0
2008-12-08 11:50:00,9.94,9.95,9.87,9.88,291800.0,7.3192,7.3265,7.2676,7.275,291800.0
2008-12-08 11:55:00,9.88,9.94,9.82,9.83,362600.0,7.275,7.3192,7.2308,7.2382,362600.0
2008-12-08 12:00:00,9.84,9.94,9.81,9.92,493200.0,7.2455,7.3192,7.2234,7.3044,493200.0
2008-12-08 12:05:00,9.92,9.97,9.88,9.95,730000.0,7.3044,7.3413,7.275,7.3265,730000.0
2008-12-08 12:10:00,9.95,10.02,9.93,10.02,502800.0,7.3265,7.3781,7.3118,7.3781,502800.0
2008-12-08 12:15:00,10.02,10.12,10.01,10.11,648000.0,7.3781,7.4517,7.3707,7.4443,648000.0
2008-12-08 12:20:00,10.11,10.13,10.06,10.06,322000.0,7.4443,7.4591,7.4075,7.4075,322000.0
2008-12-08 12:25:00,10.06,10.12,10.04,10.1,616400.0,7.4075,7.4517,7.3928,7.437,616400.0
2008-12-08 12:30:00,10.1,10.13,10.1,10.12,380000.0,7.437,7.4591,7.437,7.4517,380000.0
2008-12-08 12:35:00,10.12,10.15,10.1,10.13,427000.0,7.4517,7.4738,7.437,7.4591,427000.0
2008-12-08 12:40:00,10.13,10.16,10.1,10.12,357000.0,7.4591,7.4812,7.437,7.4517,357000.0
2008-12-08 12:45:00,10.12,10.18,10.12,10.13,311000.0,7.4517,7.4959,7.4517,7.4591,311000.0
2008-12-08 12:50:00,10.13,10.18,10.01,10.04,472600.0,7.4591,7.4959,7.3707,7.3928,472600.0
2008-12-08 12:55:00,10.04,10.11,10.01,10.09,346000.0,7.3928,7.4443,7.3707,7.4296,346000.0
2008-12-08 13:00:00,10.1,10.15,10.06,10.08,534600.0,7.437,7.4738,7.4075,7.4223,534600.0
2008-12-08 13:05:00,10.08,10.12,10.06,10.09,321000.0,7.4223,7.4517,7.4075,7.4296,321000.0
2008-12-08 13:10:00,10.08,10.14,10.05,10.1,338000.0,7.4223,7.4664,7.4002,7.437,338000.0
2008-12-08 13:15:00,10.1,10.13,10.03,10.05,380000.0,7.437,7.4591,7.3854,7.4002,380000.0
2008-12-08 13:20:00,10.05,10.12,10.02,10.09,435400.0,7.4002,7.4517,7.3781,7.4296,435400.0
2008-12-08 13:25:00,10.09,10.18,10.08,10.15,671600.0,7.4296,7.4959,7.4223,7.4738,671600.0
2008-12-08 13:30:00,10.15,10.15,9.99,10.07,1672000.0,7.4738,7.4738,7.356,7.4149,1672000.0
2008-12-08 13:35:00,10.06,10.11,9.99,10.05,455600.0,7.4075,7.4443,7.356,7.4002,455600.0
2008-12-08 13:40:00,10.05,10.12,10.05,10.06,362600.0,7.4002,7.4517,7.4002,7.4075,362600.0
2008-12-08 13:45:00,10.06,10.1,10.02,10.03,260400.0,7.4075,7.437,7.3781,7.3854,260400.0
2008-12-08 13:50:00,10.03,10.08,10.0,10.01,350400.0,7.3854,7.4223,7.3634,7.3707,350400.0
2008-12-08 13:55:00,10.01,10.02,9.95,9.99,597600.0,7.3707,7.3781,7.3265,7.356,597600.0
2008-12-08 14:00:00,9.99,10.06,9.97,10.05,686400.0,7.356,7.4075,7.3413,7.4002,686400.0
2008-12-08 14:05:00,10.05,10.18,10.05,10.17,679400.0,7.4002,7.4959,7.4002,7.4885,679400.0
2008-12-08 14:10:00,10.17,10.25,10.16,10.23,782400.0,7.4885,7.5474,7.4812,7.5327,782400.0
2008-12-08 14:15:00,10.22,10.25,10.19,10.23,421000.0,7.5253,7.5474,7.5033,7.5327,421000.0
2008-12-08 14:20:00,10.22,10.35,10.22,10.33,834200.0,7.5253,7.6211,7.5253,7.6063,834200.0
2008-12-08 14:25:00,10.33,10.38,10.26,10.3,589000.0,7.6063,7.6432,7.5548,7.5843,589000.0
2008-12-08 14:30:00,10.3,10.37,10.3,10.36,599600.0,7.5843,7.6358,7.5843,7.6284,599600.0
2008-12-08 14:35:00,10.36,10.4,10.33,10.36,743000.0,7.6284,7.6579,7.6063,7.6284,743000.0
2008-12-08 14:40:00,10.36,10.46,10.35,10.38,1431800.0,7.6284,7.7021,7.6211,7.6432,1431800.0
2008-12-08 14:45:00,10.38,10.47,10.37,10.45,767800.0,7.6432,7.7094,7.6358,7.6947,767800.0
2008-12-08 14:50:00,10.45,10.45,10.39,10.4,609800.0,7.6947,7.6947,7.6505,7.6579,609800.0
2008-12-08 14:55:00,10.41,10.47,10.37,10.46,660600.0,7.6652,7.7094,7.6358,7.7021,660600.0
2008-12-08 15:00:00,10.46,10.46,10.33,10.36,1883400.0,7.7021,7.7021,7.6063,7.6284,1883400.0
2008-12-08 15:05:00,10.36,10.4,10.31,10.34,631200.0,7.6284,7.6579,7.5916,7.6137,631200.0
2008-12-08 15:10:00,10.34,10.37,10.3,10.32,666000.0,7.6137,7.6358,7.5843,7.599,666000.0
2008-12-08 15:15:00,10.33,10.42,10.32,10.34,807000.0,7.6063,7.6726,7.599,7.6137,807000.0
2008-12-08 15:20:00,10.33,10.4,10.28,10.28,1023000.0,7.6063,7.6579,7.5695,7.5695,1023000.0
2008-12-08 15:25:00,10.28,10.36,10.26,10.31,1014400.0,7.5695,7.6284,7.5548,7.5916,1014400.0
2008-12-08 15:30:00,10.31,10.34,10.27,10.31,847000.0,7.5916,7.6137,7.5622,7.5916,847000.0
2008-12-08 15:35:00,10.32,10.35,10.17,10.18,1577600.0,7.599,7.6211,7.4885,7.4959,1577600.0
2008-12-08 15:40:00,10.18,10.25,10.07,10.07,1641600.0,7.4959,7.5474,7.4149,7.4149,1641600.0
2008-12-08 15:45:00,10.06,10.07,9.88,9.89,1757400.0,7.4075,7.4149,7.275,7.2824,1757400.0
2008-12-08 15:50:00,9.89,10.0,9.88,9.96,1760000.0,7.2824,7.3634,7.275,7.3339,1760000.0
2008-12-08 15:55:00,9.97,10.06,9.96,10.02,2175800.0,7.3413,7.4075,7.3339,7.3781,2175800.0
2008-12-09 09:30:00,9.75,9.75,9.55,9.65,1255000.0,7.1793,7.1793,7.032,7.1056,1255000.0
2008-12-09 09:35:00,9.65,9.74,9.52,9.72,1215600.0,7.1056,7.1719,7.0099,7.1572,1215600.0
2008-12-09 09:40:00,9.72,9.85,9.65,9.84,954800.0,7.1572,7.2529,7.1056,7.2455,954800.0
2008-12-09 09:45:00,9.85,9.85,9.7,9.75,805600.0,7.2529,7.2529,7.1424,7.1793,805600.0
2008-12-09 09:50:00,9.76,9.87,9.7,9.74,625000.0,7.1866,7.2676,7.1424,7.1719,625000.0
2008-12-09 09:55:00,9.75,9.78,9.61,9.65,527800.0,7.1793,7.2014,7.0762,7.1056,527800.0
2008-12-09 10:00:00,9.67,9.84,9.65,9.83,638600.0,7.1204,7.2455,7.1056,7.2382,638600.0
2008-12-09 10:05:00,9.83,9.87,9.77,9.84,622400.0,7.2382,7.2676,7.194,7.2455,622400.0
2008-12-09 10:10:00,9.84,10.06,9.84,10.06,722200.0,7.2455,7.4075,7.2455,7.4075,722200.0
2008-12-09 10:15:00,10.06,10.22,10.04,10.22,1026000.0,7.4075,7.5253,7.3928,7.5253,1026000.0
2008-12-09 10:20:00,10.22,10.32,10.18,10.29,1102200.0,7.5253,7.599,7.4959,7.5769,1102200.0
2008-12-09 10:25:00,10.29,10.29,10.1,10.1,702200.0,7.5769,7.5769,7.437,7.437,702200.0
2008-12-09 10:30:00,10.1,10.3,10.09,10.29,659800.0,7.437,7.5843,7.4296,7.5769,659800.0
2008-12-09 10:35:00,10.29,10.35,10.27,10.28,800800.0,7.5769,7.6211,7.5622,7.5695,800800.0
2008-12-09 10:40:00,10.27,10.42,10.26,10.38,1199600.0,7.5622,7.6726,7.5548,7.6432,1199600.0
2008-12-09 10:45:00,10.39,10.44,10.37,10.4,579000.0,7.6505,7.6873,7.6358,7.6579,579000.0
2008-12-09 10:50:00,10.4,10.48,10.37,10.4,927800.0,7.6579,7.7168,7.6358,7.6579,927800.0
2008-12-09 10:55:00,10.4,10.48,10.35,10.35,723400.0,7.6579,7.7168,7.6211,7.6211,723400.0
2008-12-09 11:00:00,10.35,10.47,10.27,10.28,712200.0,7.6211,7.7094,7.5622,7.5695,712200.0
2008-12-09 11:05:00,10.28,10.32,10.23,10.24,520200.0,7.5695,7.599,7.5327,7.5401,520200.0
2008-12-09 11:10:00,10.24,10.29,10.12,10.13,500600.0,7.5401,7.5769,7.4517,7.4591,500600.0
2008-12-09 11:15:00,10.13,10.21,10.09,10.21,503800.0,7.4591,7.518,7.4296,7.518,503800.0
2008-12-09 11:20:00,10.2,10.22,10.1,10.1,563800.0,7.5106,7.5253,7.437,7.437,563800.0
2008-12-09 11:25:00,10.1,10.19,9.98,9.98,960400.0,7.437,7.5033,7.3486,7.3486,960400.0
2008-12-09 11:30:00,9.99,10.1,9.98,10.03,726400.0,7.356,7.437,7.3486,7.3854,726400.0
2008-12-09 11:35:00,10.03,10.11,9.93,9.96,679800.0,7.3854,7.4443,7.3118,7.3339,679800.0
2008-12-09 11:40:00,9.96,10.11,9.94,10.02,549400.0,7.3339,7.4443,7.3192,7.3781,549400.0
2008-12-09 11:45:00,10.02,10.13,10.01,10.04,605200.0,7.3781,7.4591,7.3707,7.3928,605200.0
2008-12-09 11:50:00,10.04,10.15,10.03,10.06,627600.0,7.3928,7.4738,7.3854,7.4075,627600.0
2008-12-09 11:55:00,10.06,10.09,9.95,9.97,505600.0,7.4075,7.4296,7.3265,7.3413,505600.0
2008-12-09 12:00:00,9.96,10.09,9.94,10.09,359000.0,7.3339,7.4296,7.3192,7.4296,359000.0
2008-12-09 12:05:00,10.09,10.13,10.04,10.05,514600.0,7.4296,7.4591,7.3928,7.4002,514600.0
2008-12-09 12:10:00,10.06,10.12,10.05,10.11,436200.0,7.4075,7.4517,7.4002,7.4443,436200.0
2008-12-09 12:15:00,10.12,10.13,10.0,10.04,475000.0,7.4517,7.4591,7.3634,7.3928,475000.0
2008-12-09 12:20:00,10.04,10.06,10.0,10.02,515200.0,7.3928,7.4075,7.3634,7.3781,515200.0
2008-12-09 12:25:00,10.02,10.09,10.01,10.09,455800.0,7.3781,7.4296,7.3707,7.4296,455800.0
2008-12-09 12:30:00,10.09,10.11,10.01,10.02,820400.0,7.4296,7.4443,7.3707,7.3781,820400.0
2008-12-09 12:35:00,10.02,10.09,10.01,10.04,653800.0,7.3781,7.4296,7.3707,7.3928,653800.0
2008-12-09 12:40:00,10.03,10.09,10.02,10.06,360400.0,7.3854,7.4296,7.3781,7.4075,360400.0
2008-12-09 12:45:00,10.06,10.09,10.03,10.03,525600.0,7.4075,7.4296,7.3854,7.3854,525600.0
2008-12-09 12:50:00,10.04,10.1,10.03,10.1,459800.0,7.3928,7.437,7.3854,7.437,459800.0
2008-12-09 12:55:00,10.1,10.1,9.99,10.03,539400.0,7.437,7.437,7.356,7.3854,539400.0
2008-12-09 13:00:00,10.03,10.05,9.96,10.03,349200.0,7.3854,7.4002,7.3339,7.3854,349200.0
2008-12-09 13:05:00,10.03,10.1,10.01,10.06,345200.0,7.3854,7.437,7.3707,7.4075,345200.0
2008-12-09 13:10:00,10.06,10.09,9.99,10.01,466000.0,7.4075,7.4296,7.356,7.3707,466000.0
2008-12-09 13:15:00,10.01,10.02,9.97,9.98,386000.0,7.3707,7.3781,7.3413,7.3486,386000.0
2008-12-09 13:20:00,9.98,10.04,9.97,10.04,306400.0,7.3486,7.3928,7.3413,7.3928,306400.0
2008-12-09 13:25:00,10.04,10.04,9.92,9.95,427200.0,7.3928,7.3928,7.3044,7.3265,427200.0
2008-12-09 13:30:00,9.95,9.97,9.89,9.9,481200.0,7.3265,7.3413,7.2824,7.2897,481200.0
2008-12-09 13:35:00,9.9,9.98,9.89,9.97,368600.0,7.2897,7.3486,7.2824,7.3413,368600.0
2008-12-09 13:40:00,9.98,10.03,9.95,9.95,389000.0,7.3486,7.3854,7.3265,7.3265,389000.0
2008-12-09 13:45:00,9.95,10.04,9.95,10.03,594000.0,7.3265,7.3928,7.3265,7.3854,594000.0
2008-12-09 13:50:00,10.03,10.04,9.99,10.02,558000.0,7.3854,7.3928,7.356,7.3781,558000.0
2008-12-09 13:55:00,10.02,10.03,10.0,10.02,430000.0,7.3781,7.3854,7.3634,7.3781,430000.0
2008-12-09 14:00:00,10.02,10.03,9.98,9.99,571000.0,7.3781,7.3854,7.3486,7.356,571000.0
2008-12-09 14:05:00,9.99,9.99,9.89,9.9,379200.0,7.356,7.356,7.2824,7.2897,379200.0
2008-12-09 14:10:00,9.9,9.93,9.88,9.9,465000.0,7.2897,7.3118,7.275,7.2897,465000.0
2008-12-09 14:15:00,9.9,9.96,9.88,9.92,741200.0,7.2897,7.3339,7.275,7.3044,741200.0
2008-12-09 14:20:00,9.92,9.93,9.78,9.8,508600.0,7.3044,7.3118,7.2014,7.2161,508600.0
2008-12-09 14:25:00,9.79,9.8,9.75,9.77,360800.0,7.2087,7.2161,7.1793,7.194,360800.0
2008-12-09 14:30:00,9.78,9.79,9.72,9.76,553000.0,7.2014,7.2087,7.1572,7.1866,553000.0
2008-12-09 14:35:00,9.76,9.83,9.75,9.82,334000.0,7.1866,7.2382,7.1793,7.2308,334000.0
2008-12-09 14:40:00,9.82,9.9,9.81,9.87,482400.0,7.2308,7.2897,7.2234,7.2676,482400.0
2008-12-09 14:45:00,9.87,9.93,9.81,9.88,486000.0,7.2676,7.3118,7.2234,7.275,486000.0
2008-12-09 14:50:00,9.88,9.89,9.81,9.85,606200.0,7.275,7.2824,7.2234,7.2529,606200.0
2008-12-09 14:55:00,9.85,9.92,9.83,9.9,1086800.0,7.2529,7.3044,7.2382,7.2897,1086800.0
2008-12-09 15:00:00,9.9,9.93,9.86,9.88,694600.0,7.2897,7.3118,7.2603,7.275,694600.0
2008-12-09 15:05:00,9.88,9.93,9.83,9.91,590600.0,7.275,7.3118,7.2382,7.2971,590600.0
2008-12-09 15:10:00,9.91,9.92,9.83,9.87,593800.0,7.2971,7.3044,7.2382,7.2676,593800.0
2008-12-09 15:15:00,9.86,9.95,9.85,9.95,665400.0,7.2603,7.3265,7.2529,7.3265,665400.0
2008-12-09 15:20:00,9.95,10.02,9.88,9.9,687400.0,7.3265,7.3781,7.275,7.2897,687400.0
2008-12-09 15:25:00,9.9,9.9,9.78,9.79,603400.0,7.2897,7.2897,7.2014,7.2087,603400.0
2008-12-09 15:30:00,9.78,9.9,9.75,9.88,742200.0,7.2014,7.2897,7.1793,7.275,742200.0
2008-12-09 15:35:00,9.87,9.89,9.81,9.87,713800.0,7.2676,7.2824,7.2234,7.2676,713800.0
2008-12-09 15:40:00,9.87,9.98,9.86,9.9,1009600.0,7.2676,7.3486,7.2603,7.2897,1009600.0
2008-12-09 15:45:00,9.9,9.94,9.88,9.9,914800.0,7.2897,7.3192,7.275,7.2897,914800.0
2008-12-09 15:50:00,9.9,9.93,9.88,9.9,758600.0,7.2897,7.3118,7.275,7.2897,758600.0
2008-12-09 15:55:00,9.9,9.91,9.84,9.87,987400.0,7.2897,7.2971,7.2455,7.2676,987400.0
2008-12-10 09:30:00,10.72,10.85,10.63,10.69,1706600.0,7.8935,7.9892,7.8272,7.8714,1706600.0
2008-12-10 09:35:00,10.7,10.7,10.45,10.46,1829800.0,7.8788,7.8788,7.6947,7.7021,1829800.0
2008-12-10 09:40:00,10.46,10.52,10.43,10.49,1169800.0,7.7021,7.7462,7.68,7.7242,1169800.0
2008-12-10 09:45:00,10.5,10.55,10.47,10.48,1870200.0,7.7315,7.7683,7.7094,7.7168,1870200.0
2008-12-10 09:50:00,10.48,10.48,10.35,10.45,933400.0,7.7168,7.7168,7.6211,7.6947,933400.0
2008-12-10 09:55:00,10.46,10.51,10.35,10.51,831200.0,7.7021,7.7389,7.6211,7.7389,831200.0
2008-12-10 10:00:00,10.51,10.53,10.47,10.51,1223600.0,7.7389,7.7536,7.7094,7.7389,1223600.0
2008-12-10 10:05:00,10.51,10.52,10.45,10.47,1139000.0,7.7389,7.7462,7.6947,7.7094,1139000.0
2008-12-10 10:10:00,10.47,10.59,10.47,10.58,1025400.0,7.7094,7.7978,7.7094,7.7904,1025400.0
2008-12-10 10:15:00,10.59,10.59,10.49,10.54,1462200.0,7.7978,7.7978,7.7242,7.761,1462200.0
2008-12-10 10:20:00,10.54,10.6,10.49,10.57,1085200.0,7.761,7.8052,7.7242,7.7831,1085200.0
2008-12-10 10:25:00,10.56,10.69,10.52,10.69,1692600.0,7.7757,7.8714,7.7462,7.8714,1692600.0
2008-12-10 10:30:00,10.69,10.74,10.65,10.73,1153800.0,7.8714,7.9082,7.842,7.9009,1153800.0
2008-12-10 10:35:00,10.73,10.73,10.59,10.67,1624000.0,7.9009,7.9009,7.7978,7.8567,1624000.0
2008-12-10 10:40:00,10.66,10.69,10.56,10.56,915400.0,7.8493,7.8714,7.7757,7.7757,915400.0
2008-12-10 10:45:00,10.56,10.57,10.47,10.55,702000.0,7.7757,7.7831,7.7094,7.7683,702000.0
2008-12-10 10:50:00,10.54,10.57,10.48,10.5,579400.0,7.761,7.7831,7.7168,7.7315,579400.0
2008-12-10 10:55:00,10.51,10.56,10.49,10.55,1677000.0,7.7389,7.7757,7.7242,7.7683,1677000.0
2008-12-10 11:00:00,10.55,10.63,10.53,10.61,360800.0,7.7683,7.8272,7.7536,7.8125,360800.0
2008-12-10 11:05:00,10.6,10.63,10.53,10.58,348800.0,7.8052,7.8272,7.7536,7.7904,348800.0
2008-12-10 11:10:00,10.57,10.62,10.54,10.59,484000.0,7.7831,7.8199,7.761,7.7978,484000.0
2008-12-10 11:15:00,10.59,10.65,10.58,10.63,553200.0,7.7978,7.842,7.7904,7.8272,553200.0
2008-12-10 11:20:00,10.63,10.68,10.62,10.64,533000.0,7.8272,7.8641,7.8199,7.8346,533000.0
2008-12-10 11:25:00,10.63,10.65,10.55,10.58,733200.0,7.8272,7.842,7.7683,7.7904,733200.0
2008-12-10 11:30:00,10.58,10.6,10.56,10.56,391200.0,7.7904,7.8052,7.7757,7.7757,391200.0
2008-12-10 11:35:00,10.57,10.58,10.51,10.56,640000.0,7.7831,7.7904,7.7389,7.7757,640000.0
2008-12-10 11:40:00,10.57,10.59,10.55,10.56,806400.0,7.7831,7.7978,7.7683,7.7757,806400.0
2008-12-10 11:45:00,10.56,10.6,10.55,10.58,559800.0,7.7757,7.8052,7.7683,7.7904,559800.0
2008-12-10 11:50:00,10.59,10.62,10.56,10.62,1034600.0,7.7978,7.8199,7.7757,7.8199,1034600.0
2008-12-10 11:55:00,10.61,10.67,10.61,10.67,1068800.0,7.8125,7.8567,7.8125,7.8567,1068800.0
2008-12-10 12:00:00,10.67,10.72,10.63,10.71,866800.0,7.8567,7.8935,7.8272,7.8861,866800.0
2008-12-10 12:05:00,10.71,10.84,10.68,10.81,1111000.0,7.8861,7.9819,7.8641,7.9598,1111000.0
2008-12-10 12:10:00,10.81,11.0,10.81,10.99,1286600.0,7.9598,8.0997,7.9598,8.0923,1286600.0
2008-12-10 12:15:00,10.99,11.09,10.9,11.06,1659000.0,8.0923,8.166,8.0261,8.1439,1659000.0
2008-12-10 12:20:00,11.06,11.13,10.96,11.02,1584000.0,8.1439,8.1954,8.0702,8.1144,1584000.0
2008-12-10 12:25:00,11.02,11.02,10.86,10.95,948800.0,8.1144,8.1144,7.9966,8.0629,948800.0
2008-12-10 12:30:00,10.95,10.96,10.83,10.9,642600.0,8.0629,8.0702,7.9745,8.0261,642600.0
2008-12-10 12:35:00,10.9,10.97,10.88,10.92,584000.0,8.0261,8.0776,8.0113,8.0408,584000.0
2008-12-10 12:40:00,10.92,11.05,10.91,11.03,515000.0,8.0408,8.1365,8.0334,8.1218,515000.0
2008-12-10 12:45:00,11.04,11.2,11.03,11.19,739600.0,8.1291,8.247,8.1218,8.2396,739600.0
2008-12-10 12:50:00,11.19,11.35,11.19,11.19,1200000.0,8.2396,8.3574,8.2396,8.2396,1200000.0
2008-12-10 12:55:00,11.19,11.21,11.09,11.12,931000.0,8.2396,8.2543,8.166,8.188,931000.0
2008-12-10 13:00:00,11.13,11.18,11.11,11.17,502400.0,8.1954,8.2322,8.1807,8.2249,502400.0
2008-12-10 13:05:00,11.17,11.18,11.1,11.11,692200.0,8.2249,8.2322,8.1733,8.1807,692200.0
2008-12-10 13:10:00,11.12,11.18,11.11,11.13,561800.0,8.188,8.2322,8.1807,8.1954,561800.0
2008-12-10 13:15:00,11.13,11.18,11.11,11.14,784000.0,8.1954,8.2322,8.1807,8.2028,784000.0
2008-12-10 13:20:00,11.14,11.2,11.14,11.19,588800.0,8.2028,8.247,8.2028,8.2396,588800.0
2008-12-10 13:25:00,11.19,11.26,11.08,11.15,1060000.0,8.2396,8.2911,8.1586,8.2101,1060000.0
2008-12-10 13:30:00,11.15,11.17,11.08,11.13,609000.0,8.2101,8.2249,8.1586,8.1954,609000.0
2008-12-10 13:35:00,11.13,11.15,11.0,11.05,952800.0,8.1954,8.2101,8.0997,8.1365,952800.0
2008-12-10 13:40:00,11.05,11.08,11.02,11.05,804600.0,8.1365,8.1586,8.1144,8.1365,804600.0
2008-12-10 13:45:00,11.06,11.11,11.04,11.1,821400.0,8.1439,8.1807,8.1291,8.1733,821400.0
2008-12-10 13:50:00,11.1,11.11,10.88,10.95,1093000.0,8.1733,8.1807,8.0113,8.0629,1093000.0
2008-12-10 13:55:00,10.95,11.06,10.94,11.05,776600.0,8.0629,8.1439,8.0555,8.1365,776600.0
2008-12-10 14:00:00,11.05,11.06,10.98,11.03,938000.0,8.1365,8.1439,8.085,8.1218,938000.0
2008-12-10 14:05:00,11.03,11.09,10.99,11.02,856200.0,8.1218,8.166,8.0923,8.1144,856200.0
2008-12-10 14:10:00,11.02,11.12,11.02,11.12,737800.0,8.1144,8.188,8.1144,8.188,737800.0
2008-12-10 14:15:00,11.12,11.12,11.04,11.06,849800.0,8.188,8.188,8.1291,8.1439,849800.0
2008-12-10 14:20:00,11.06,11.06,10.9,10.93,853000.0,8.1439,8.1439,8.0261,8.0481,853000.0
2008-12-10 14:25:00,10.93,11.08,10.92,11.01,2683800.0,8.0481,8.1586,8.0408,8.107,2683800.0
2008-12-10 14:30:00,11.01,11.1,10.97,11.08,759000.0,8.107,8.1733,8.0776,8.1586,759000.0
2008-12-10 14:35:00,11.08,11.25,11.06,11.22,911800.0,8.1586,8.2838,8.1439,8.2617,911800.0
2008-12-10 14:40:00,11.22,11.27,11.13,11.27,782600.0,8.2617,8.2985,8.1954,8.2985,782600.0
2008-12-10 14:45:00,11.27,11.29,11.13,11.14,709000.0,8.2985,8.3132,8.1954,8.2028,709000.0
2008-12-10 14:50:00,11.13,11.29,11.12,11.27,694800.0,8.1954,8.3132,8.188,8.2985,694800.0
2008-12-10 14:55:00,11.27,11.29,11.21,11.25,576000.0,8.2985,8.3132,8.2543,8.2838,576000.0
2008-12-10 15:00:00,11.26,11.28,11.22,11.22,677800.0,8.2911,8.3059,8.2617,8.2617,677800.0
2008-12-10 15:05:00,11.22,11.38,11.22,11.36,945600.0,8.2617,8.3795,8.2617,8.3648,945600.0
2008-12-10 15:10:00,11.35,11.44,11.31,11.33,895800.0,8.3574,8.4237,8.3279,8.3427,895800.0
2008-12-10 15:15:00,11.33,11.41,11.31,11.34,784800.0,8.3427,8.4016,8.3279,8.35,784800.0
2008-12-10 15:20:00,11.35,11.44,11.33,11.43,709800.0,8.3574,8.4237,8.3427,8.4163,709800.0
2008-12-10 15:25:00,11.43,11.48,11.4,11.46,758800.0,8.4163,8.4531,8.3942,8.4384,758800.0
2008-12-10 15:30:00,11.46,11.49,11.36,11.38,996200.0,8.4384,8.4605,8.3648,8.3795,996200.0
2008-12-10 15:35:00,11.38,11.42,11.35,11.4,810200.0,8.3795,8.4089,8.3574,8.3942,810200.0
2008-12-10 15:40:00,11.4,11.49,11.37,11.42,1512800.0,8.3942,8.4605,8.3721,8.4089,1512800.0
2008-12-10 15:45:00,11.43,11.49,11.41,11.47,937600.0,8.4163,8.4605,8.4016,8.4458,937600.0
2008-12-10 15:50:00,11.47,11.48,11.39,11.41,1126800.0,8.4458,8.4531,8.3869,8.4016,1126800.0
2008-12-10 15:55:00,11.4,11.5,11.4,11.46,1852600.0,8.3942,8.4679,8.3942,8.4384,1852600.0
2008-12-11 09:30:00,11.32,11.78,11.2,11.67,1810200.0,8.3353,8.674,8.247,8.593,1810200.0
2008-12-11 09:35:00,11.68,11.7,11.55,11.65,1352000.0,8.6004,8.6151,8.5047,8.5783,1352000.0
2008-12-11 09:40:00,11.64,11.86,11.63,11.78,1416800.0,8.5709,8.7329,8.5636,8.674,1416800.0
2008-12-11 09:45:00,11.77,12.19,11.77,12.08,2139400.0,8.6667,8.9759,8.6667,8.8949,2139400.0
2008-12-11 09:50:00,12.08,12.2,11.92,12.05,1873800.0,8.8949,8.9833,8.7771,8.8728,1873800.0
2008-12-11 09:55:00,12.05,12.33,12.01,12.29,1994800.0,8.8728,9.079,8.8434,9.0496,1994800.0
2008-12-11 10:00:00,12.3,12.34,12.18,12.28,1163600.0,9.0569,9.0864,8.9686,9.0422,1163600.0
2008-12-11 10:05:00,12.29,12.3,12.18,12.29,1308200.0,9.0496,9.0569,8.9686,9.0496,1308200.0
2008-12-11 10:10:00,12.29,12.47,12.27,12.43,1643400.0,9.0496,9.1821,9.0348,9.1526,1643400.0
2008-12-11 10:15:00,12.43,12.47,12.31,12.41,1083200.0,9.1526,9.1821,9.0643,9.1379,1083200.0
2008-12-11 10:20:00,12.42,12.58,12.42,12.49,2025200.0,9.1453,9.2631,9.1453,9.1968,2025200.0
2008-12-11 10:25:00,12.48,12.51,12.42,12.47,1339400.0,9.1895,9.2116,9.1453,9.1821,1339400.0
2008-12-11 10:30:00,12.47,12.53,12.38,12.51,1139600.0,9.1821,9.2263,9.1158,9.2116,1139600.0
2008-12-11 10:35:00,12.51,12.6,12.43,12.5,1411200.0,9.2116,9.2778,9.1526,9.2042,1411200.0
2008-12-11 10:40:00,12.49,12.5,12.31,12.42,908000.0,9.1968,9.2042,9.0643,9.1453,908000.0
2008-12-11 10:45:00,12.42,12.42,12.25,12.28,826200.0,9.1453,9.1453,9.0201,9.0422,826200.0
2008-12-11 10:50:00,12.28,12.31,12.18,12.21,1022600.0,9.0422,9.0643,8.9686,8.9907,1022600.0
2008-12-11 10:55:00,12.2,12.22,12.17,12.22,560400.0,8.9833,8.998,8.9612,8.998,560400.0
2008-12-11 11:00:00,12.22,12.3,12.2,12.2,526000.0,8.998,9.0569,8.9833,8.9833,526000.0
2008-12-11 11:05:00,12.2,12.32,12.13,12.28,768600.0,8.9833,9.0716,8.9317,9.0422,768600.0
2008-12-11 11:10:00,12.28,12.45,12.26,12.4,797200.0,9.0422,9.1674,9.0275,9.1306,797200.0
2008-12-11 11:15:00,12.4,12.43,12.25,12.25,630600.0,9.1306,9.1526,9.0201,9.0201,630600.0
2008-12-11 11:20:00,12.25,12.28,12.06,12.09,877200.0,9.0201,9.0422,8.8802,8.9023,877200.0
2008-12-11 11:25:00,12.09,12.11,11.93,11.97,812400.0,8.9023,8.917,8.7845,8.8139,812400.0
2008-12-11 11:30:00,11.97,12.11,11.96,12.02,693000.0,8.8139,8.917,8.8066,8.8507,693000.0
2008-12-11 11:35:00,12.01,12.13,11.97,12.12,567400.0,8.8434,8.9317,8.8139,8.9244,567400.0
2008-12-11 11:40:00,12.12,12.22,12.1,12.18,815800.0,8.9244,8.998,8.9097,8.9686,815800.0
2008-12-11 11:45:00,12.18,12.2,12.09,12.13,480800.0,8.9686,8.9833,8.9023,8.9317,480800.0
2008-12-11 11:50:00,12.13,12.18,12.02,12.03,406000.0,8.9317,8.9686,8.8507,8.8581,406000.0
2008-12-11 11:55:00,12.03,12.25,12.03,12.25,497800.0,8.8581,9.0201,8.8581,9.0201,497800.0
2008-12-11 12:00:00,12.24,12.34,12.2,12.25,482200.0,9.0127,9.0864,8.9833,9.0201,482200.0
2008-12-11 12:05:00,12.24,12.27,12.18,12.19,421000.0,9.0127,9.0348,8.9686,8.9759,421000.0
2008-12-11 12:10:00,12.19,12.21,12.12,12.12,337000.0,8.9759,8.9907,8.9244,8.9244,337000.0
2008-12-11 12:15:00,12.11,12.19,12.11,12.13,269200.0,8.917,8.9759,8.917,8.9317,269200.0
2008-12-11 12:20:00,12.13,12.19,12.05,12.06,791600.0,8.9317,8.9759,8.8728,8.8802,791600.0
2008-12-11 12:25:00,12.06,12.11,12.02,12.08,372600.0,8.8802,8.917,8.8507,8.8949,372600.0
2008-12-11 12:30:00,12.07,12.12,12.05,12.11,312400.0,8.8876,8.9244,8.8728,8.917,312400.0
2008-12-11 12:35:00,12.11,12.18,12.1,12.11,441200.0,8.917,8.9686,8.9097,8.917,441200.0
2008-12-11 12:40:00,12.11,12.15,12.09,12.15,224800.0,8.917,8.9465,8.9023,8.9465,224800.0
2008-12-11 12:45:00,12.15,12.2,12.13,12.19,173400.0,8.9465,8.9833,8.9317,8.9759,173400.0
2008-12-11 12:50:00,12.2,12.22,12.16,12.19,319800.0,8.9833,8.998,8.9538,8.9759,319800.0
2008-12-11 12:55:00,12.2,12.27,12.19,12.26,350400.0,8.9833,9.0348,8.9759,9.0275,350400.0
2008-12-11 13:00:00,12.25,12.26,12.18,12.22,227000.0,9.0201,9.0275,8.9686,8.998,227000.0
2008-12-11 13:05:00,12.21,12.21,12.1,12.12,279000.0,8.9907,8.9907,8.9097,8.9244,279000.0
2008-12-11 13:10:00,12.12,12.15,12.04,12.05,238600.0,8.9244,8.9465,8.8655,8.8728,238600.0
2008-12-11 13:15:00,12.06,12.08,12.0,12.02,362200.0,8.8802,8.8949,8.836,8.8507,362200.0
2008-12-11 13:20:00,12.03,12.05,11.93,12.02,394800.0,8.8581,8.8728,8.7845,8.8507,394800.0
2008-12-11 13:25:00,12.02,12.04,11.99,12.04,208000.0,8.8507,8.8655,8.8287,8.8655,208000.0
2008-12-11 13:30:00,12.04,12.08,12.02,12.06,247800.0,8.8655,8.8949,8.8507,8.8802,247800.0
2008-12-11 13:35:00,12.07,12.08,11.96,12.03,268800.0,8.8876,8.8949,8.8066,8.8581,268800.0
2008-12-11 13:40:00,12.03,12.04,11.96,11.98,274200.0,8.8581,8.8655,8.8066,8.8213,274200.0
2008-12-11 13:45:00,11.99,11.99,11.9,11.92,426800.0,8.8287,8.8287,8.7624,8.7771,426800.0
2008-12-11 13:50:00,11.92,12.0,11.88,11.94,518400.0,8.7771,8.836,8.7477,8.7918,518400.0
2008-12-11 13:55:00,11.95,11.95,11.83,11.84,361000.0,8.7992,8.7992,8.7108,8.7182,361000.0
2008-12-11 14:00:00,11.84,11.93,11.83,11.86,308000.0,8.7182,8.7845,8.7108,8.7329,308000.0
2008-12-11 14:05:00,11.86,11.87,11.76,11.76,251800.0,8.7329,8.7403,8.6593,8.6593,251800.0
2008-12-11 14:10:00,11.76,11.82,11.74,11.74,370600.0,8.6593,8.7035,8.6446,8.6446,370600.0
2008-12-11 14:15:00,11.74,11.77,11.7,11.74,479600.0,8.6446,8.6667,8.6151,8.6446,479600.0
2008-12-11 14:20:00,11.74,11.76,11.67,11.68,379600.0,8.6446,8.6593,8.593,8.6004,379600.0
2008-12-11 14:25:00,11.69,11.69,11.61,11.63,666600.0,8.6078,8.6078,8.5488,8.5636,666600.0
2008-12-11 14:30:00,11.63,11.81,11.6,11.78,496600.0,8.5636,8.6961,8.5415,8.674,496600.0
2008-12-11 14:35:00,11.78,11.81,11.65,11.65,372000.0,8.674,8.6961,8.5783,8.5783,372000.0
2008-12-11 14:40:00,11.65,12.05,11.54,11.55,584000.0,8.5783,8.8728,8.4973,8.5047,584000.0
2008-12-11 14:45:00,11.54,11.56,11.45,11.48,586800.0,8.4973,8.512,8.431,8.4531,586800.0
2008-12-11 14:50:00,11.47,11.52,11.45,11.45,970600.0,8.4458,8.4826,8.431,8.431,970600.0
2008-12-11 14:55:00,11.45,11.49,11.31,11.43,711000.0,8.431,8.4605,8.3279,8.4163,711000.0
2008-12-11 15:00:00,11.43,11.43,11.24,11.34,957800.0,8.4163,8.4163,8.2764,8.35,957800.0
2008-12-11 15:05:00,11.35,12.05,11.15,11.2,1045000.0,8.3574,8.8728,8.2101,8.247,1045000.0
2008-12-11 15:10:00,11.2,11.24,11.11,11.24,738000.0,8.247,8.2764,8.1807,8.2764,738000.0
2008-12-11 15:15:00,11.23,11.31,11.18,11.28,743800.0,8.269,8.3279,8.2322,8.3059,743800.0
2008-12-11 15:20:00,11.27,11.3,11.21,11.26,573600.0,8.2985,8.3206,8.2543,8.2911,573600.0
2008-12-11 15:25:00,11.26,11.49,11.25,11.49,962000.0,8.2911,8.4605,8.2838,8.4605,962000.0
2008-12-11 15:30:00,11.49,11.55,11.3,11.31,948200.0,8.4605,8.5047,8.3206,8.3279,948200.0
2008-12-11 15:35:00,11.31,11.42,11.27,11.36,1303800.0,8.3279,8.4089,8.2985,8.3648,1303800.0
2008-12-11 15:40:00,11.36,11.44,11.28,11.44,821000.0,8.3648,8.4237,8.3059,8.4237,821000.0
2008-12-11 15:45:00,11.44,11.56,11.44,11.5,1212800.0,8.4237,8.512,8.4237,8.4679,1212800.0
2008-12-11 15:50:00,11.5,11.59,11.44,11.53,1190800.0,8.4679,8.5341,8.4237,8.4899,1190800.0
2008-12-11 15:55:00,11.53,11.54,11.41,11.43,1066400.0,8.4899,8.4973,8.4016,8.4163,1066400.0
2008-12-12 09:30:00,10.5,10.75,10.41,10.67,1357200.0,7.7315,7.9156,7.6652,7.8567,1357200.0
2008-12-12 09:35:00,10.68,10.97,10.62,10.97,1102800.0,7.8641,8.0776,7.8199,8.0776,1102800.0
2008-12-12 09:40:00,10.96,11.06,10.78,11.0,1228200.0,8.0702,8.1439,7.9377,8.0997,1228200.0
2008-12-12 09:45:00,10.99,11.11,10.92,11.01,1045200.0,8.0923,8.1807,8.0408,8.107,1045200.0
2008-12-12 09:50:00,11.02,11.32,11.01,11.25,1129800.0,8.1144,8.3353,8.107,8.2838,1129800.0
2008-12-12 09:55:00,11.26,11.3,11.13,11.18,1011800.0,8.2911,8.3206,8.1954,8.2322,1011800.0
2008-12-12 10:00:00,11.18,11.31,11.1,11.3,948600.0,8.2322,8.3279,8.1733,8.3206,948600.0
2008-12-12 10:05:00,11.29,11.35,11.15,11.16,712200.0,8.3132,8.3574,8.2101,8.2175,712200.0
2008-12-12 10:10:00,11.17,11.19,11.06,11.12,609800.0,8.2249,8.2396,8.1439,8.188,609800.0
2008-12-12 10:15:00,11.11,11.12,10.95,10.99,682000.0,8.1807,8.188,8.0629,8.0923,682000.0
2008-12-12 10:20:00,11.0,11.12,10.99,11.03,558800.0,8.0997,8.188,8.0923,8.1218,558800.0
2008-12-12 10:25:00,11.03,11.05,10.95,11.02,306600.0,8.1218,8.1365,8.0629,8.1144,306600.0
2008-12-12 10:30:00,11.02,11.09,10.81,10.84,444000.0,8.1144,8.166,7.9598,7.9819,444000.0
2008-12-12 10:35:00,10.84,10.96,10.84,10.96,472400.0,7.9819,8.0702,7.9819,8.0702,472400.0
2008-12-12 10:40:00,10.95,11.02,10.91,11.01,276600.0,8.0629,8.1144,8.0334,8.107,276600.0
2008-12-12 10:45:00,11.01,11.06,11.0,11.02,381600.0,8.107,8.1439,8.0997,8.1144,381600.0
2008-12-12 10:50:00,11.01,11.15,11.01,11.15,392000.0,8.107,8.2101,8.107,8.2101,392000.0
2008-12-12 10:55:00,11.15,11.18,11.09,11.15,429800.0,8.2101,8.2322,8.166,8.2101,429800.0
2008-12-12 11:00:00,11.14,11.14,11.03,11.09,305600.0,8.2028,8.2028,8.1218,8.166,305600.0
2008-12-12 11:05:00,11.09,11.18,11.05,11.18,308800.0,8.166,8.2322,8.1365,8.2322,308800.0
2008-12-12 11:10:00,11.19,11.19,11.01,11.06,279200.0,8.2396,8.2396,8.107,8.1439,279200.0
2008-12-12 11:15:00,11.06,11.07,11.0,11.01,218600.0,8.1439,8.1512,8.0997,8.107,218600.0
2008-12-12 11:20:00,11.01,11.06,10.92,10.96,439200.0,8.107,8.1439,8.0408,8.0702,439200.0
2008-12-12 11:25:00,10.96,10.96,10.86,10.87,304600.0,8.0702,8.0702,7.9966,8.004,304600.0
2008-12-12 11:30:00,10.87,10.91,10.81,10.88,347800.0,8.004,8.0334,7.9598,8.0113,347800.0
2008-12-12 11:35:00,10.88,10.9,10.82,10.82,281000.0,8.0113,8.0261,7.9671,7.9671,281000.0
2008-12-12 11:40:00,10.83,10.88,10.81,10.88,378600.0,7.9745,8.0113,7.9598,8.0113,378600.0
2008-12-12 11:45:00,10.88,10.93,10.87,10.9,241400.0,8.0113,8.0481,8.004,8.0261,241400.0
2008-12-12 11:50:00,10.89,10.96,10.87,10.96,287600.0,8.0187,8.0702,8.004,8.0702,287600.0
2008-12-12 11:55:00,10.95,10.96,10.85,10.87,293600.0,8.0629,8.0702,7.9892,8.004,293600.0
2008-12-12 12:00:00,10.88,10.97,10.88,10.94,302000.0,8.0113,8.0776,8.0113,8.0555,302000.0
2008-12-12 12:05:00,10.94,10.97,10.92,10.97,282000.0,8.0555,8.0776,8.0408,8.0776,282000.0
2008-12-12 12:10:00,10.97,11.0,10.93,10.96,300600.0,8.0776,8.0997,8.0481,8.0702,300600.0
2008-12-12 12:15:00,10.96,10.99,10.93,10.98,248800.0,8.0702,8.0923,8.0481,8.085,248800.0
2008-12-12 12:20:00,10.99,11.04,10.95,11.0,262200.0,8.0923,8.1291,8.0629,8.0997,262200.0
2008-12-12 12:25:00,11.0,11.01,10.94,10.95,205600.0,8.0997,8.107,8.0555,8.0629,205600.0
2008-12-12 12:30:00,10.94,10.96,10.9,10.94,397200.0,8.0555,8.0702,8.0261,8.0555,397200.0
2008-12-12 12:35:00,10.95,11.12,10.93,11.12,437400.0,8.0629,8.188,8.0481,8.188,437400.0
2008-12-12 12:40:00,11.11,11.17,11.08,11.12,376400.0,8.1807,8.2249,8.1586,8.188,376400.0
2008-12-12 12:45:00,11.12,11.15,11.05,11.1,320400.0,8.188,8.2101,8.1365,8.1733,320400.0
2008-12-12 12:50:00,11.1,11.2,11.1,11.2,298600.0,8.1733,8.247,8.1733,8.247,298600.0
2008-12-12 12:55:00,11.2,11.29,11.18,11.18,471200.0,8.247,8.3132,8.2322,8.2322,471200.0
2008-12-12 13:00:00,11.18,11.25,11.11,11.11,492400.0,8.2322,8.2838,8.1807,8.1807,492400.0
2008-12-12 13:05:00,11.11,11.13,11.06,11.12,379000.0,8.1807,8.1954,8.1439,8.188,379000.0
2008-12-12 13:10:00,11.11,11.13,11.06,11.09,413800.0,8.1807,8.1954,8.1439,8.166,413800.0
2008-12-12 13:15:00,11.08,11.13,11.04,11.04,332600.0,8.1586,8.1954,8.1291,8.1291,332600.0
2008-12-12 13:20:00,11.04,11.1,11.03,11.08,215200.0,8.1291,8.1733,8.1218,8.1586,215200.0
2008-12-12 13:25:00,11.08,11.09,10.91,10.97,389200.0,8.1586,8.166,8.0334,8.0776,389200.0
2008-12-12 13:30:00,10.97,10.97,10.84,10.84,387400.0,8.0776,8.0776,7.9819,7.9819,387400.0
2008-12-12 13:35:00,10.84,10.85,10.7,10.74,1055200.0,7.9819,7.9892,7.8788,7.9082,1055200.0
2008-12-12 13:40:00,10.74,10.77,10.7,10.74,305600.0,7.9082,7.9303,7.8788,7.9082,305600.0
2008-12-12 13:45:00,10.74,10.82,10.74,10.8,360200.0,7.9082,7.9671,7.9082,7.9524,360200.0
2008-12-12 13:50:00,10.81,10.83,10.76,10.81,265600.0,7.9598,7.9745,7.923,7.9598,265600.0
2008-12-12 13:55:00,10.81,10.86,10.77,10.77,318000.0,7.9598,7.9966,7.9303,7.9303,318000.0
2008-12-12 14:00:00,10.77,10.98,10.77,10.97,369800.0,7.9303,8.085,7.9303,8.0776,369800.0
2008-12-12 14:05:00,10.97,11.05,10.93,10.98,354400.0,8.0776,8.1365,8.0481,8.085,354400.0
2008-12-12 14:10:00,10.98,11.03,10.94,10.96,305800.0,8.085,8.1218,8.0555,8.0702,305800.0
2008-12-12 14:15:00,10.96,11.04,10.86,10.86,265200.0,8.0702,8.1291,7.9966,7.9966,265200.0
2008-12-12 14:20:00,10.86,10.89,10.77,10.86,402200.0,7.9966,8.0187,7.9303,7.9966,402200.0
2008-12-12 14:25:00,10.86,10.9,10.78,10.81,308400.0,7.9966,8.0261,7.9377,7.9598,308400.0
2008-12-12 14:30:00,10.81,10.83,10.61,10.76,658400.0,7.9598,7.9745,7.8125,7.923,658400.0
2008-12-12 14:35:00,10.76,10.92,10.72,10.85,421600.0,7.923,8.0408,7.8935,7.9892,421600.0
2008-12-12 14:40:00,10.85,10.93,10.81,10.86,293200.0,7.9892,8.0481,7.9598,7.9966,293200.0
2008-12-12 14:45:00,10.86,10.9,10.79,10.88,252200.0,7.9966,8.0261,7.9451,8.0113,252200.0
2008-12-12 14:50:00,10.88,11.08,10.88,11.03,785000.0,8.0113,8.1586,8.0113,8.1218,785000.0
2008-12-12 14:55:00,11.03,11.07,10.94,11.03,508600.0,8.1218,8.1512,8.0555,8.1218,508600.0
2008-12-12 15:00:00,11.03,11.15,11.01,11.04,521200.0,8.1218,8.2101,8.107,8.1291,521200.0
2008-12-12 15:05:00,11.03,11.08,10.96,10.98,460200.0,8.1218,8.1586,8.0702,8.085,460200.0
2008-12-12 15:10:00,10.99,10.99,10.88,10.95,515200.0,8.0923,8.0923,8.0113,8.0629,515200.0
2008-12-12 15:15:00,10.95,11.05,10.86,10.87,402200.0,8.0629,8.1365,7.9966,8.004,402200.0
2008-12-12 15:20:00,10.87,11.03,10.85,10.94,397000.0,8.004,8.1218,7.9892,8.0555,397000.0
2008-12-12 15:25:00,10.94,10.99,10.87,10.97,538000.0,8.0555,8.0923,8.004,8.0776,538000.0
2008-12-12 15:30:00,10.97,11.01,10.9,10.97,510200.0,8.0776,8.107,8.0261,8.0776,510200.0
2008-12-12 15:35:00,10.97,11.02,10.88,10.95,490200.0,8.0776,8.1144,8.0113,8.0629,490200.0
2008-12-12 15:40:00,10.95,11.09,10.95,10.99,553600.0,8.0629,8.166,8.0629,8.0923,553600.0
2008-12-12 15:45:00,11.0,11.03,10.96,11.02,566600.0,8.0997,8.1218,8.0702,8.1144,566600.0
2008-12-12 15:50:00,11.02,11.11,10.99,11.06,1020000.0,8.1144,8.1807,8.0923,8.1439,1020000.0
2008-12-12 15:55:00,11.06,11.15,11.03,11.13,1222600.0,8.1439,8.2101,8.1218,8.1954,1222600.0
2008-12-15 09:30:00,11.56,11.74,11.5,11.68,1147600.0,8.512,8.6446,8.4679,8.6004,1147600.0
2008-12-15 09:35:00,11.69,11.74,11.6,11.67,1020000.0,8.6078,8.6446,8.5415,8.593,1020000.0
2008-12-15 09:40:00,11.67,11.69,11.55,11.6,759200.0,8.593,8.6078,8.5047,8.5415,759200.0
2008-12-15 09:45:00,11.59,11.67,11.53,11.56,588600.0,8.5341,8.593,8.4899,8.512,588600.0
2008-12-15 09:50:00,11.55,11.59,11.52,11.56,413600.0,8.5047,8.5341,8.4826,8.512,413600.0
2008-12-15 09:55:00,11.56,11.56,11.42,11.42,851800.0,8.512,8.512,8.4089,8.4089,851800.0
2008-12-15 10:00:00,11.43,11.63,11.36,11.38,827200.0,8.4163,8.5636,8.3648,8.3795,827200.0
2008-12-15 10:05:00,11.38,11.6,11.38,11.53,518600.0,8.3795,8.5415,8.3795,8.4899,518600.0
2008-12-15 10:10:00,11.53,11.65,11.51,11.64,472600.0,8.4899,8.5783,8.4752,8.5709,472600.0
2008-12-15 10:15:00,11.65,11.84,11.62,11.79,865200.0,8.5783,8.7182,8.5562,8.6814,865200.0
2008-12-15 10:20:00,11.8,11.8,11.6,11.78,589600.0,8.6888,8.6888,8.5415,8.674,589600.0
2008-12-15 10:25:00,11.78,11.81,11.71,11.71,545400.0,8.674,8.6961,8.6225,8.6225,545400.0
2008-12-15 10:30:00,11.72,11.88,11.7,11.84,777600.0,8.6298,8.7477,8.6151,8.7182,777600.0
2008-12-15 10:35:00,11.84,11.88,11.81,11.87,1060600.0,8.7182,8.7477,8.6961,8.7403,1060600.0
2008-12-15 10:40:00,11.87,11.9,11.77,11.81,722600.0,8.7403,8.7624,8.6667,8.6961,722600.0
2008-12-15 10:45:00,11.81,11.84,11.63,11.65,705200.0,8.6961,8.7182,8.5636,8.5783,705200.0
2008-12-15 10:50:00,11.65,11.69,11.62,11.67,658600.0,8.5783,8.6078,8.5562,8.593,658600.0
2008-12-15 10:55:00,11.67,11.72,11.67,11.68,592800.0,8.593,8.6298,8.593,8.6004,592800.0
2008-12-15 11:00:00,11.69,11.7,11.63,11.68,302800.0,8.6078,8.6151,8.5636,8.6004,302800.0
2008-12-15 11:05:00,11.69,11.74,11.66,11.74,329600.0,8.6078,8.6446,8.5857,8.6446,329600.0
2008-12-15 11:10:00,11.74,11.75,11.7,11.75,262200.0,8.6446,8.6519,8.6151,8.6519,262200.0
2008-12-15 11:15:00,11.75,11.8,11.67,11.67,409400.0,8.6519,8.6888,8.593,8.593,409400.0
2008-12-15 11:20:00,11.67,11.72,11.65,11.67,351800.0,8.593,8.6298,8.5783,8.593,351800.0
2008-12-15 11:25:00,11.67,11.74,11.67,11.69,186600.0,8.593,8.6446,8.593,8.6078,186600.0
2008-12-15 11:30:00,11.69,11.74,11.64,11.65,235400.0,8.6078,8.6446,8.5709,8.5783,235400.0
2008-12-15 11:35:00,11.65,11.7,11.63,11.67,274200.0,8.5783,8.6151,8.5636,8.593,274200.0
2008-12-15 11:40:00,11.67,11.7,11.62,11.7,350800.0,8.593,8.6151,8.5562,8.6151,350800.0
2008-12-15 11:45:00,11.7,11.74,11.66,11.7,206400.0,8.6151,8.6446,8.5857,8.6151,206400.0
2008-12-15 11:50:00,11.7,11.72,11.65,11.68,882000.0,8.6151,8.6298,8.5783,8.6004,882000.0
2008-12-15 11:55:00,11.68,11.71,11.63,11.69,1236600.0,8.6004,8.6225,8.5636,8.6078,1236600.0
2008-12-15 12:00:00,11.68,11.68,11.63,11.65,289200.0,8.6004,8.6004,8.5636,8.5783,289200.0
2008-12-15 12:05:00,11.64,11.67,11.59,11.62,307800.0,8.5709,8.593,8.5341,8.5562,307800.0
2008-12-15 12:10:00,11.63,11.66,11.61,11.63,149200.0,8.5636,8.5857,8.5488,8.5636,149200.0
2008-12-15 12:15:00,11.63,11.68,11.62,11.65,219200.0,8.5636,8.6004,8.5562,8.5783,219200.0
2008-12-15 12:20:00,11.65,11.71,11.63,11.71,194200.0,8.5783,8.6225,8.5636,8.6225,194200.0
2008-12-15 12:25:00,11.7,11.73,11.65,11.69,225200.0,8.6151,8.6372,8.5783,8.6078,225200.0
2008-12-15 12:30:00,11.68,11.68,11.56,11.56,424000.0,8.6004,8.6004,8.512,8.512,424000.0
2008-12-15 12:35:00,11.56,11.6,11.42,11.47,546000.0,8.512,8.5415,8.4089,8.4458,546000.0
2008-12-15 12:40:00,11.47,11.52,11.46,11.49,195000.0,8.4458,8.4826,8.4384,8.4605,195000.0
2008-12-15 12:45:00,11.48,11.52,11.45,11.46,112600.0,8.4531,8.4826,8.431,8.4384,112600.0
2008-12-15 12:50:00,11.46,11.47,11.42,11.43,252800.0,8.4384,8.4458,8.4089,8.4163,252800.0
2008-12-15 12:55:00,11.43,11.49,11.43,11.48,202200.0,8.4163,8.4605,8.4163,8.4531,202200.0
2008-12-15 13:00:00,11.47,11.48,11.36,11.38,301200.0,8.4458,8.4531,8.3648,8.3795,301200.0
2008-12-15 13:05:00,11.38,11.4,11.26,11.26,434800.0,8.3795,8.3942,8.2911,8.2911,434800.0
2008-12-15 13:10:00,11.26,11.31,11.26,11.28,267000.0,8.2911,8.3279,8.2911,8.3059,267000.0
2008-12-15 13:15:00,11.28,11.28,11.21,11.27,323400.0,8.3059,8.3059,8.2543,8.2985,323400.0
2008-12-15 13:20:00,11.27,11.36,11.26,11.29,353000.0,8.2985,8.3648,8.2911,8.3132,353000.0
2008-12-15 13:25:00,11.29,11.36,11.28,11.31,198200.0,8.3132,8.3648,8.3059,8.3279,198200.0
2008-12-15 13:30:00,11.31,11.33,11.27,11.33,132400.0,8.3279,8.3427,8.2985,8.3427,132400.0
2008-12-15 13:35:00,11.33,11.36,11.24,11.24,204200.0,8.3427,8.3648,8.2764,8.2764,204200.0
2008-12-15 13:40:00,11.24,11.31,11.24,11.28,295000.0,8.2764,8.3279,8.2764,8.3059,295000.0
2008-12-15 13:45:00,11.27,11.37,11.27,11.35,249800.0,8.2985,8.3721,8.2985,8.3574,249800.0
2008-12-15 13:50:00,11.35,11.35,11.26,11.32,182400.0,8.3574,8.3574,8.2911,8.3353,182400.0
2008-12-15 13:55:00,11.32,11.32,11.21,11.22,342400.0,8.3353,8.3353,8.2543,8.2617,342400.0
2008-12-15 14:00:00,11.22,11.32,11.21,11.24,204400.0,8.2617,8.3353,8.2543,8.2764,204400.0
2008-12-15 14:05:00,11.24,11.28,11.22,11.26,134000.0,8.2764,8.3059,8.2617,8.2911,134000.0
2008-12-15 14:10:00,11.26,11.29,11.21,11.21,147800.0,8.2911,8.3132,8.2543,8.2543,147800.0
2008-12-15 14:15:00,11.21,11.29,11.19,11.29,300400.0,8.2543,8.3132,8.2396,8.3132,300400.0
2008-12-15 14:20:00,11.29,11.3,11.22,11.25,242800.0,8.3132,8.3206,8.2617,8.2838,242800.0
2008-12-15 14:25:00,11.25,11.28,11.2,11.21,297600.0,8.2838,8.3059,8.247,8.2543,297600.0
2008-12-15 14:30:00,11.21,11.27,11.21,11.27,158800.0,8.2543,8.2985,8.2543,8.2985,158800.0
2008-12-15 14:35:00,11.27,11.28,11.2,11.23,213800.0,8.2985,8.3059,8.247,8.269,213800.0
2008-12-15 14:40:00,11.24,11.27,11.2,11.21,297200.0,8.2764,8.2985,8.247,8.2543,297200.0
2008-12-15 14:45:00,11.2,11.23,11.14,11.17,403800.0,8.247,8.269,8.2028,8.2249,403800.0
2008-12-15 14:50:00,11.17,11.2,11.08,11.08,278600.0,8.2249,8.247,8.1586,8.1586,278600.0
2008-12-15 14:55:00,11.08,11.1,11.03,11.03,378800.0,8.1586,8.1733,8.1218,8.1218,378800.0
2008-12-15 15:00:00,11.03,11.08,11.01,11.04,409600.0,8.1218,8.1586,8.107,8.1291,409600.0
2008-12-15 15:05:00,11.03,11.06,11.0,11.02,305800.0,8.1218,8.1439,8.0997,8.1144,305800.0
2008-12-15 15:10:00,11.02,11.02,10.91,10.95,507000.0,8.1144,8.1144,8.0334,8.0629,507000.0
2008-12-15 15:15:00,10.95,11.01,10.91,10.96,520200.0,8.0629,8.107,8.0334,8.0702,520200.0
2008-12-15 15:20:00,10.96,10.99,10.95,10.97,265800.0,8.0702,8.0923,8.0629,8.0776,265800.0
2008-12-15 15:25:00,10.97,11.11,10.95,11.1,563800.0,8.0776,8.1807,8.0629,8.1733,563800.0
2008-12-15 15:30:00,11.11,11.16,11.06,11.15,571000.0,8.1807,8.2175,8.1439,8.2101,571000.0
2008-12-15 15:35:00,11.15,11.26,11.14,11.21,878600.0,8.2101,8.2911,8.2028,8.2543,878600.0
2008-12-15 15:40:00,11.22,11.34,11.15,11.24,828600.0,8.2617,8.35,8.2101,8.2764,828600.0
2008-12-15 15:45:00,11.24,11.31,11.22,11.29,1097400.0,8.2764,8.3279,8.2617,8.3132,1097400.0
2008-12-15 15:50:00,11.29,11.3,11.19,11.24,664000.0,8.3132,8.3206,8.2396,8.2764,664000.0
2008-12-15 15:55:00,11.23,11.27,11.15,11.23,971000.0,8.269,8.2985,8.2101,8.269,971000.0
2008-12-16 09:30:00,11.62,11.65,11.46,11.58,707000.0,8.5562,8.5783,8.4384,8.5268,707000.0
2008-12-16 09:35:00,11.58,11.62,11.44,11.6,576200.0,8.5268,8.5562,8.4237,8.5415,576200.0
2008-12-16 09:40:00,11.6,11.72,11.59,11.66,712800.0,8.5415,8.6298,8.5341,8.5857,712800.0
2008-12-16 09:45:00,11.66,11.72,11.52,11.55,641000.0,8.5857,8.6298,8.4826,8.5047,641000.0
2008-12-16 09:50:00,11.56,11.63,11.52,11.6,441600.0,8.512,8.5636,8.4826,8.5415,441600.0
2008-12-16 09:55:00,11.6,11.66,11.58,11.64,392800.0,8.5415,8.5857,8.5268,8.5709,392800.0
2008-12-16 10:00:00,11.63,11.65,11.56,11.63,577400.0,8.5636,8.5783,8.512,8.5636,577400.0
2008-12-16 10:05:00,11.63,11.72,11.61,11.69,750200.0,8.5636,8.6298,8.5488,8.6078,750200.0
2008-12-16 10:10:00,11.69,11.7,11.62,11.65,432200.0,8.6078,8.6151,8.5562,8.5783,432200.0
2008-12-16 10:15:00,11.66,11.68,11.6,11.63,772600.0,8.5857,8.6004,8.5415,8.5636,772600.0
2008-12-16 10:20:00,11.63,11.64,11.56,11.59,407800.0,8.5636,8.5709,8.512,8.5341,407800.0
2008-12-16 10:25:00,11.59,11.63,11.58,11.62,340400.0,8.5341,8.5636,8.5268,8.5562,340400.0
2008-12-16 10:30:00,11.62,11.7,11.6,11.69,357000.0,8.5562,8.6151,8.5415,8.6078,357000.0
2008-12-16 10:35:00,11.69,11.7,11.58,11.59,369800.0,8.6078,8.6151,8.5268,8.5341,369800.0
2008-12-16 10:40:00,11.59,11.62,11.53,11.53,376400.0,8.5341,8.5562,8.4899,8.4899,376400.0
2008-12-16 10:45:00,11.53,11.55,11.46,11.49,621600.0,8.4899,8.5047,8.4384,8.4605,621600.0
2008-12-16 10:50:00,11.51,11.54,11.48,11.53,285600.0,8.4752,8.4973,8.4531,8.4899,285600.0
2008-12-16 10:55:00,11.53,11.54,11.45,11.49,309800.0,8.4899,8.4973,8.431,8.4605,309800.0
2008-12-16 11:00:00,11.49,11.56,11.47,11.5,397600.0,8.4605,8.512,8.4458,8.4679,397600.0
2008-12-16 11:05:00,11.51,11.6,11.48,11.57,341800.0,8.4752,8.5415,8.4531,8.5194,341800.0
2008-12-16 11:10:00,11.56,11.59,11.54,11.55,183600.0,8.512,8.5341,8.4973,8.5047,183600.0
2008-12-16 11:15:00,11.55,11.58,11.53,11.53,164200.0,8.5047,8.5268,8.4899,8.4899,164200.0
2008-12-16 11:20:00,11.54,11.54,11.48,11.52,208200.0,8.4973,8.4973,8.4531,8.4826,208200.0
2008-12-16 11:25:00,11.51,11.55,11.5,11.55,151600.0,8.4752,8.5047,8.4679,8.5047,151600.0
2008-12-16 11:30:00,11.55,11.59,11.53,11.58,303800.0,8.5047,8.5341,8.4899,8.5268,303800.0
2008-12-16 11:35:00,11.58,11.68,11.57,11.65,461000.0,8.5268,8.6004,8.5194,8.5783,461000.0
2008-12-16 11:40:00,11.65,11.65,11.56,11.59,227000.0,8.5783,8.5783,8.512,8.5341,227000.0
2008-12-16 11:45:00,11.59,11.63,11.58,11.58,124200.0,8.5341,8.5636,8.5268,8.5268,124200.0
2008-12-16 11:50:00,11.58,11.63,11.58,11.6,184400.0,8.5268,8.5636,8.5268,8.5415,184400.0
2008-12-16 11:55:00,11.6,11.62,11.56,11.56,167000.0,8.5415,8.5562,8.512,8.512,167000.0
2008-12-16 12:00:00,11.56,11.58,11.54,11.55,169400.0,8.512,8.5268,8.4973,8.5047,169400.0
2008-12-16 12:05:00,11.55,11.56,11.52,11.53,117200.0,8.5047,8.512,8.4826,8.4899,117200.0
2008-12-16 12:10:00,11.53,11.55,11.52,11.54,129400.0,8.4899,8.5047,8.4826,8.4973,129400.0
2008-12-16 12:15:00,11.55,11.58,11.54,11.55,140800.0,8.5047,8.5268,8.4973,8.5047,140800.0
2008-12-16 12:20:00,11.55,11.59,11.54,11.56,111000.0,8.5047,8.5341,8.4973,8.512,111000.0
2008-12-16 12:25:00,11.55,11.55,11.52,11.52,109200.0,8.5047,8.5047,8.4826,8.4826,109200.0
2008-12-16 12:30:00,11.53,11.53,11.47,11.47,167400.0,8.4899,8.4899,8.4458,8.4458,167400.0
2008-12-16 12:35:00,11.47,11.48,11.44,11.46,201800.0,8.4458,8.4531,8.4237,8.4384,201800.0
2008-12-16 12:40:00,11.46,11.49,11.44,11.46,135200.0,8.4384,8.4605,8.4237,8.4384,135200.0
2008-12-16 12:45:00,11.47,11.47,11.4,11.42,237800.0,8.4458,8.4458,8.3942,8.4089,237800.0
2008-12-16 12:50:00,11.42,11.47,11.4,11.47,237400.0,8.4089,8.4458,8.3942,8.4458,237400.0
2008-12-16 12:55:00,11.47,11.48,11.45,11.47,191200.0,8.4458,8.4531,8.431,8.4458,191200.0
2008-12-16 13:00:00,11.47,11.49,11.44,11.45,199400.0,8.4458,8.4605,8.4237,8.431,199400.0
2008-12-16 13:05:00,11.45,11.5,11.44,11.5,171000.0,8.431,8.4679,8.4237,8.4679,171000.0
2008-12-16 13:10:00,11.49,11.5,11.47,11.49,120000.0,8.4605,8.4679,8.4458,8.4605,120000.0
2008-12-16 13:15:00,11.49,11.55,11.47,11.54,141800.0,8.4605,8.5047,8.4458,8.4973,141800.0
2008-12-16 13:20:00,11.54,11.55,11.51,11.53,188200.0,8.4973,8.5047,8.4752,8.4899,188200.0
2008-12-16 13:25:00,11.53,11.62,11.53,11.6,179200.0,8.4899,8.5562,8.4899,8.5415,179200.0
2008-12-16 13:30:00,11.59,11.61,11.53,11.53,157600.0,8.5341,8.5488,8.4899,8.4899,157600.0
2008-12-16 13:35:00,11.53,11.55,11.51,11.52,202800.0,8.4899,8.5047,8.4752,8.4826,202800.0
2008-12-16 13:40:00,11.52,11.53,11.46,11.46,272000.0,8.4826,8.4899,8.4384,8.4384,272000.0
2008-12-16 13:45:00,11.46,11.49,11.44,11.45,432000.0,8.4384,8.4605,8.4237,8.431,432000.0
2008-12-16 13:50:00,11.45,11.46,11.42,11.43,377600.0,8.431,8.4384,8.4089,8.4163,377600.0
2008-12-16 13:55:00,11.44,11.45,11.42,11.45,190200.0,8.4237,8.431,8.4089,8.431,190200.0
2008-12-16 14:00:00,11.45,11.47,11.42,11.42,164800.0,8.431,8.4458,8.4089,8.4089,164800.0
2008-12-16 14:05:00,11.42,11.46,11.41,11.42,300000.0,8.4089,8.4384,8.4016,8.4089,300000.0
2008-12-16 14:10:00,11.42,11.5,11.42,11.47,454400.0,8.4089,8.4679,8.4089,8.4458,454400.0
2008-12-16 14:15:00,11.47,11.49,11.44,11.46,240400.0,8.4458,8.4605,8.4237,8.4384,240400.0
2008-12-16 14:20:00,11.46,11.63,11.45,11.54,987800.0,8.4384,8.5636,8.431,8.4973,987800.0
2008-12-16 14:25:00,11.55,11.68,11.52,11.65,1580400.0,8.5047,8.6004,8.4826,8.5783,1580400.0
2008-12-16 14:30:00,11.65,11.97,11.65,11.96,1427600.0,8.5783,8.8139,8.5783,8.8066,1427600.0
2008-12-16 14:35:00,11.96,11.96,11.78,11.9,1183800.0,8.8066,8.8066,8.674,8.7624,1183800.0
2008-12-16 14:40:00,11.9,11.93,11.65,11.69,742400.0,8.7624,8.7845,8.5783,8.6078,742400.0
2008-12-16 14:45:00,11.69,11.69,11.55,11.57,784600.0,8.6078,8.6078,8.5047,8.5194,784600.0
2008-12-16 14:50:00,11.57,11.85,11.55,11.85,1019200.0,8.5194,8.7256,8.5047,8.7256,1019200.0
2008-12-16 14:55:00,11.84,12.0,11.83,11.97,1134000.0,8.7182,8.836,8.7108,8.8139,1134000.0
2008-12-16 15:00:00,11.98,12.0,11.86,11.87,712200.0,8.8213,8.836,8.7329,8.7403,712200.0
2008-12-16 15:05:00,11.88,12.03,11.88,12.02,878800.0,8.7477,8.8581,8.7477,8.8507,878800.0
2008-12-16 15:10:00,12.02,12.08,11.97,12.03,846200.0,8.8507,8.8949,8.8139,8.8581,846200.0
2008-12-16 15:15:00,12.03,12.13,11.6,12.13,997800.0,8.8581,8.9317,8.5415,8.9317,997800.0
2008-12-16 15:20:00,12.13,12.15,12.05,12.13,970800.0,8.9317,8.9465,8.8728,8.9317,970800.0
2008-12-16 15:25:00,12.13,12.38,12.13,12.31,1643800.0,8.9317,9.1158,8.9317,9.0643,1643800.0
2008-12-16 15:30:00,12.31,12.35,12.17,12.24,1030000.0,9.0643,9.0937,8.9612,9.0127,1030000.0
2008-12-16 15:35:00,12.24,12.38,12.17,12.38,1214600.0,9.0127,9.1158,8.9612,9.1158,1214600.0
2008-12-16 15:40:00,12.37,12.49,12.36,12.49,1456600.0,9.1085,9.1968,9.1011,9.1968,1456600.0
2008-12-16 15:45:00,12.48,12.5,12.38,12.42,1625400.0,9.1895,9.2042,9.1158,9.1453,1625400.0
2008-12-16 15:50:00,12.42,12.47,12.35,12.47,2123400.0,9.1453,9.1821,9.0937,9.1821,2123400.0
2008-12-16 15:55:00,12.47,12.5,12.2,12.42,2310600.0,9.1821,9.2042,8.9833,9.1453,2310600.0
2008-12-17 09:30:00,12.3,12.4,12.21,12.38,1037600.0,9.0569,9.1306,8.9907,9.1158,1037600.0
2008-12-17 09:35:00,12.38,13.0,12.34,12.99,2238200.0,9.1158,9.5724,9.0864,9.565,2238200.0
2008-12-17 09:40:00,12.99,13.19,12.88,12.95,2074800.0,9.565,9.7123,9.484,9.5355,2074800.0
2008-12-17 09:45:00,12.96,13.04,12.95,12.99,1236200.0,9.5429,9.6018,9.5355,9.565,1236200.0
2008-12-17 09:50:00,12.99,13.0,12.85,12.98,1407200.0,9.565,9.5724,9.4619,9.5576,1407200.0
2008-12-17 09:55:00,12.98,12.99,12.87,12.9,996200.0,9.5576,9.565,9.4766,9.4987,996200.0
2008-12-17 10:00:00,12.91,12.93,12.74,12.79,1144600.0,9.5061,9.5208,9.3809,9.4177,1144600.0
2008-12-17 10:05:00,12.8,12.82,12.67,12.81,919400.0,9.4251,9.4398,9.3294,9.4325,919400.0
2008-12-17 10:10:00,12.81,12.81,12.71,12.78,1498600.0,9.4325,9.4325,9.3588,9.4104,1498600.0
2008-12-17 10:15:00,12.79,13.06,12.78,13.03,997800.0,9.4177,9.6165,9.4104,9.5944,997800.0
2008-12-17 10:20:00,13.03,13.03,12.94,13.0,893800.0,9.5944,9.5944,9.5282,9.5724,893800.0
2008-12-17 10:25:00,13.0,13.0,12.85,12.98,881400.0,9.5724,9.5724,9.4619,9.5576,881400.0
2008-12-17 10:30:00,12.98,13.01,12.9,12.91,682600.0,9.5576,9.5797,9.4987,9.5061,682600.0
2008-12-17 10:35:00,12.9,12.91,12.76,12.87,706800.0,9.4987,9.5061,9.3956,9.4766,706800.0
2008-12-17 10:40:00,12.88,13.05,12.83,13.05,625400.0,9.484,9.6092,9.4472,9.6092,625400.0
2008-12-17 10:45:00,13.05,13.06,12.93,12.96,936600.0,9.6092,9.6165,9.5208,9.5429,936600.0
2008-12-17 10:50:00,12.96,13.0,12.88,12.93,808400.0,9.5429,9.5724,9.484,9.5208,808400.0
2008-12-17 10:55:00,12.93,13.13,12.93,13.1,845000.0,9.5208,9.6681,9.5208,9.646,845000.0
2008-12-17 11:00:00,13.11,13.11,12.99,13.03,885000.0,9.6534,9.6534,9.565,9.5944,885000.0
2008-12-17 11:05:00,13.02,13.13,13.02,13.11,663400.0,9.5871,9.6681,9.5871,9.6534,663400.0
2008-12-17 11:10:00,13.11,13.12,13.04,13.09,454200.0,9.6534,9.6607,9.6018,9.6386,454200.0
2008-12-17 11:15:00,13.09,13.09,12.94,12.95,625000.0,9.6386,9.6386,9.5282,9.5355,625000.0
2008-12-17 11:20:00,12.95,13.0,12.93,12.93,369200.0,9.5355,9.5724,9.5208,9.5208,369200.0
2008-12-17 11:25:00,12.93,12.93,12.85,12.9,506000.0,9.5208,9.5208,9.4619,9.4987,506000.0
2008-12-17 11:30:00,12.9,12.97,12.81,12.83,735400.0,9.4987,9.5503,9.4325,9.4472,735400.0
2008-12-17 11:35:00,12.83,12.86,12.75,12.79,678000.0,9.4472,9.4693,9.3883,9.4177,678000.0
2008-12-17 11:40:00,12.79,12.89,12.74,12.84,732200.0,9.4177,9.4914,9.3809,9.4545,732200.0
2008-12-17 11:45:00,12.84,12.87,12.76,12.81,395000.0,9.4545,9.4766,9.3956,9.4325,395000.0
2008-12-17 11:50:00,12.8,12.84,12.76,12.76,383800.0,9.4251,9.4545,9.3956,9.3956,383800.0
2008-12-17 11:55:00,12.77,12.83,12.76,12.81,281600.0,9.403,9.4472,9.3956,9.4325,281600.0
2008-12-17 12:00:00,12.81,12.82,12.69,12.7,517600.0,9.4325,9.4398,9.3441,9.3515,517600.0
2008-12-17 12:05:00,12.7,12.88,12.69,12.86,436400.0,9.3515,9.484,9.3441,9.4693,436400.0
2008-12-17 12:10:00,12.87,12.91,12.82,12.83,440400.0,9.4766,9.5061,9.4398,9.4472,440400.0
2008-12-17 12:15:00,12.83,12.83,12.8,12.81,209800.0,9.4472,9.4472,9.4251,9.4325,209800.0
2008-12-17 12:20:00,12.81,12.84,12.76,12.81,267200.0,9.4325,9.4545,9.3956,9.4325,267200.0
2008-12-17 12:25:00,12.81,12.87,12.77,12.82,353600.0,9.4325,9.4766,9.403,9.4398,353600.0
2008-12-17 12:30:00,12.82,12.9,12.81,12.86,287800.0,9.4398,9.4987,9.4325,9.4693,287800.0
2008-12-17 12:35:00,12.86,12.88,12.76,12.77,291400.0,9.4693,9.484,9.3956,9.403,291400.0
2008-12-17 12:40:00,12.77,12.83,12.77,12.77,194400.0,9.403,9.4472,9.403,9.403,194400.0
2008-12-17 12:45:00,12.78,12.88,12.76,12.88,213000.0,9.4104,9.484,9.3956,9.484,213000.0
2008-12-17 12:50:00,12.88,12.96,12.86,12.94,369200.0,9.484,9.5429,9.4693,9.5282,369200.0
2008-12-17 12:55:00,12.94,12.95,12.86,12.88,308600.0,9.5282,9.5355,9.4693,9.484,308600.0
2008-12-17 13:00:00,12.88,12.89,12.82,12.83,279000.0,9.484,9.4914,9.4398,9.4472,279000.0
2008-12-17 13:05:00,12.84,12.88,12.81,12.87,267400.0,9.4545,9.484,9.4325,9.4766,267400.0
2008-12-17 13:10:00,12.87,12.9,12.84,12.86,166400.0,9.4766,9.4987,9.4545,9.4693,166400.0
2008-12-17 13:15:00,12.86,12.98,12.85,12.97,260400.0,9.4693,9.5576,9.4619,9.5503,260400.0
2008-12-17 13:20:00,12.97,13.03,12.95,13.02,434400.0,9.5503,9.5944,9.5355,9.5871,434400.0
2008-12-17 13:25:00,13.03,13.08,12.97,12.99,397800.0,9.5944,9.6313,9.5503,9.565,397800.0
2008-12-17 13:30:00,12.97,13.08,12.97,13.06,366800.0,9.5503,9.6313,9.5503,9.6165,366800.0
2008-12-17 13:35:00,13.06,13.11,13.05,13.1,426200.0,9.6165,9.6534,9.6092,9.646,426200.0
2008-12-17 13:40:00,13.1,13.13,13.08,13.12,348200.0,9.646,9.6681,9.6313,9.6607,348200.0
2008-12-17 13:45:00,13.12,13.21,13.12,13.19,486200.0,9.6607,9.727,9.6607,9.7123,486200.0
2008-12-17 13:50:00,13.19,13.24,13.15,13.24,513200.0,9.7123,9.7491,9.6828,9.7491,513200.0
2008-12-17 13:55:00,13.24,13.25,13.14,13.14,457600.0,9.7491,9.7564,9.6754,9.6754,457600.0
2008-12-17 14:00:00,13.15,13.2,13.13,13.19,315000.0,9.6828,9.7196,9.6681,9.7123,315000.0
2008-12-17 14:05:00,13.19,13.24,13.16,13.22,315600.0,9.7123,9.7491,9.6902,9.7343,315600.0
2008-12-17 14:10:00,13.22,13.28,13.19,13.28,487000.0,9.7343,9.7785,9.7123,9.7785,487000.0
2008-12-17 14:15:00,13.27,13.33,13.26,13.29,648600.0,9.7712,9.8153,9.7638,9.7859,648600.0
2008-12-17 14:20:00,13.29,13.34,13.22,13.24,617400.0,9.7859,9.8227,9.7343,9.7491,617400.0
2008-12-17 14:25:00,13.24,13.29,13.06,13.08,461600.0,9.7491,9.7859,9.6165,9.6313,461600.0
2008-12-17 14:30:00,13.08,13.17,13.01,13.03,525800.0,9.6313,9.6975,9.5797,9.5944,525800.0
2008-12-17 14:35:00,13.03,13.06,12.94,13.05,707000.0,9.5944,9.6165,9.5282,9.6092,707000.0
2008-12-17 14:40:00,13.05,13.1,12.99,12.99,447200.0,9.6092,9.646,9.565,9.565,447200.0
2008-12-17 14:45:00,12.99,13.13,12.95,13.13,499600.0,9.565,9.6681,9.5355,9.6681,499600.0
2008-12-17 14:50:00,13.13,13.15,13.06,13.06,306600.0,9.6681,9.6828,9.6165,9.6165,306600.0
2008-12-17 14:55:00,13.06,13.17,13.01,13.11,514400.0,9.6165,9.6975,9.5797,9.6534,514400.0
2008-12-17 15:00:00,13.12,13.22,13.12,13.21,464600.0,9.6607,9.7343,9.6607,9.727,464600.0
2008-12-17 15:05:00,13.21,13.23,13.13,13.15,530200.0,9.727,9.7417,9.6681,9.6828,530200.0
2008-12-17 15:10:00,13.15,13.21,13.1,13.15,383000.0,9.6828,9.727,9.646,9.6828,383000.0
2008-12-17 15:15:00,13.15,13.27,13.15,13.21,523600.0,9.6828,9.7712,9.6828,9.727,523600.0
2008-12-17 15:20:00,13.21,13.24,13.13,13.15,530000.0,9.727,9.7491,9.6681,9.6828,530000.0
2008-12-17 15:25:00,13.15,13.18,13.04,13.12,444000.0,9.6828,9.7049,9.6018,9.6607,444000.0
2008-12-17 15:30:00,13.12,13.13,13.0,13.06,600600.0,9.6607,9.6681,9.5724,9.6165,600600.0
2008-12-17 15:35:00,13.06,13.1,12.99,13.02,618200.0,9.6165,9.646,9.565,9.5871,618200.0
2008-12-17 15:40:00,13.03,13.13,13.02,13.11,760600.0,9.5944,9.6681,9.5871,9.6534,760600.0
2008-12-17 15:45:00,13.11,13.27,13.11,13.24,1244600.0,9.6534,9.7712,9.6534,9.7491,1244600.0
2008-12-17 15:50:00,13.24,13.28,13.09,13.09,814200.0,9.7491,9.7785,9.6386,9.6386,814200.0
2008-12-17 15:55:00,13.09,13.11,13.01,13.01,1181200.0,9.6386,9.6534,9.5797,9.5797,1181200.0
2008-12-18 09:30:00,12.94,13.06,12.51,12.52,1579800.0,9.5282,9.6165,9.2116,9.2189,1579800.0
2008-12-18 09:35:00,12.52,12.74,12.44,12.54,1480600.0,9.2189,9.3809,9.16,9.2336,1480600.0
2008-12-18 09:40:00,12.54,12.57,12.44,12.47,799400.0,9.2336,9.2557,9.16,9.1821,799400.0
2008-12-18 09:45:00,12.47,12.47,12.22,12.3,1315400.0,9.1821,9.1821,8.998,9.0569,1315400.0
2008-12-18 09:50:00,12.3,12.35,12.05,12.16,1689600.0,9.0569,9.0937,8.8728,8.9538,1689600.0
2008-12-18 09:55:00,12.17,12.31,12.12,12.29,932000.0,8.9612,9.0643,8.9244,9.0496,932000.0
2008-12-18 10:00:00,12.29,12.44,12.29,12.36,984400.0,9.0496,9.16,9.0496,9.1011,984400.0
2008-12-18 10:05:00,12.36,12.39,12.28,12.37,521600.0,9.1011,9.1232,9.0422,9.1085,521600.0
2008-12-18 10:10:00,12.38,12.49,12.36,12.43,562000.0,9.1158,9.1968,9.1011,9.1526,562000.0
2008-12-18 10:15:00,12.44,12.49,12.31,12.32,794800.0,9.16,9.1968,9.0643,9.0716,794800.0
2008-12-18 10:20:00,12.32,12.42,12.29,12.33,558200.0,9.0716,9.1453,9.0496,9.079,558200.0
2008-12-18 10:25:00,12.33,12.34,12.25,12.26,642600.0,9.079,9.0864,9.0201,9.0275,642600.0
2008-12-18 10:30:00,12.26,12.32,12.24,12.31,857000.0,9.0275,9.0716,9.0127,9.0643,857000.0
2008-12-18 10:35:00,12.31,12.43,12.22,12.31,1271400.0,9.0643,9.1526,8.998,9.0643,1271400.0
2008-12-18 10:40:00,12.31,12.35,12.27,12.33,274400.0,9.0643,9.0937,9.0348,9.079,274400.0
2008-12-18 10:45:00,12.32,12.42,12.3,12.4,412200.0,9.0716,9.1453,9.0569,9.1306,412200.0
2008-12-18 10:50:00,12.4,12.43,12.33,12.39,733200.0,9.1306,9.1526,9.079,9.1232,733200.0
2008-12-18 10:55:00,12.4,12.4,12.3,12.33,519400.0,9.1306,9.1306,9.0569,9.079,519400.0
2008-12-18 11:00:00,12.33,12.37,12.29,12.35,233000.0,9.079,9.1085,9.0496,9.0937,233000.0
2008-12-18 11:05:00,12.36,12.36,12.21,12.21,365200.0,9.1011,9.1011,8.9907,8.9907,365200.0
2008-12-18 11:10:00,12.21,12.21,12.13,12.14,482200.0,8.9907,8.9907,8.9317,8.9391,482200.0
2008-12-18 11:15:00,12.13,12.2,12.13,12.19,475800.0,8.9317,8.9833,8.9317,8.9759,475800.0
2008-12-18 11:20:00,12.18,12.19,12.1,12.13,675000.0,8.9686,8.9759,8.9097,8.9317,675000.0
2008-12-18 11:25:00,12.13,12.15,12.05,12.09,790200.0,8.9317,8.9465,8.8728,8.9023,790200.0
2008-12-18 11:30:00,12.09,12.1,12.06,12.09,336200.0,8.9023,8.9097,8.8802,8.9023,336200.0
2008-12-18 11:35:00,12.1,12.1,12.0,12.03,578600.0,8.9097,8.9097,8.836,8.8581,578600.0
2008-12-18 11:40:00,12.03,12.08,12.03,12.03,375000.0,8.8581,8.8949,8.8581,8.8581,375000.0
2008-12-18 11:45:00,12.03,12.08,12.03,12.04,356000.0,8.8581,8.8949,8.8581,8.8655,356000.0
2008-12-18 11:50:00,12.04,12.05,12.01,12.04,347000.0,8.8655,8.8728,8.8434,8.8655,347000.0
2008-12-18 11:55:00,12.04,12.06,12.01,12.05,211400.0,8.8655,8.8802,8.8434,8.8728,211400.0
2008-12-18 12:00:00,12.05,12.06,11.94,11.96,757200.0,8.8728,8.8802,8.7918,8.8066,757200.0
2008-12-18 12:05:00,11.96,11.97,11.88,11.94,525400.0,8.8066,8.8139,8.7477,8.7918,525400.0
2008-12-18 12:10:00,11.94,11.94,11.89,11.93,342400.0,8.7918,8.7918,8.755,8.7845,342400.0
2008-12-18 12:15:00,11.93,11.96,11.91,11.93,303800.0,8.7845,8.8066,8.7698,8.7845,303800.0
2008-12-18 12:20:00,11.93,11.95,11.83,11.86,492400.0,8.7845,8.7992,8.7108,8.7329,492400.0
2008-12-18 12:25:00,11.86,11.87,11.76,11.76,634400.0,8.7329,8.7403,8.6593,8.6593,634400.0
2008-12-18 12:30:00,11.76,11.86,11.74,11.84,453800.0,8.6593,8.7329,8.6446,8.7182,453800.0
2008-12-18 12:35:00,11.84,11.85,11.77,11.77,284600.0,8.7182,8.7256,8.6667,8.6667,284600.0
2008-12-18 12:40:00,11.77,11.86,11.76,11.85,394600.0,8.6667,8.7329,8.6593,8.7256,394600.0
2008-12-18 12:45:00,11.85,11.86,11.8,11.84,393400.0,8.7256,8.7329,8.6888,8.7182,393400.0
2008-12-18 12:50:00,11.84,11.85,11.8,11.81,385400.0,8.7182,8.7256,8.6888,8.6961,385400.0
2008-12-18 12:55:00,11.81,11.83,11.76,11.82,472600.0,8.6961,8.7108,8.6593,8.7035,472600.0
2008-12-18 13:00:00,11.81,11.82,11.76,11.76,203400.0,8.6961,8.7035,8.6593,8.6593,203400.0
2008-12-18 13:05:00,11.76,11.79,11.74,11.76,445800.0,8.6593,8.6814,8.6446,8.6593,445800.0
2008-12-18 13:10:00,11.76,11.8,11.76,11.79,432400.0,8.6593,8.6888,8.6593,8.6814,432400.0
2008-12-18 13:15:00,11.78,11.83,11.78,11.81,229600.0,8.674,8.7108,8.674,8.6961,229600.0
2008-12-18 13:20:00,11.8,11.81,11.71,11.73,463200.0,8.6888,8.6961,8.6225,8.6372,463200.0
2008-12-18 13:25:00,11.72,11.79,11.72,11.74,499200.0,8.6298,8.6814,8.6298,8.6446,499200.0
2008-12-18 13:30:00,11.75,11.77,11.74,11.75,280800.0,8.6519,8.6667,8.6446,8.6519,280800.0
2008-12-18 13:35:00,11.74,11.77,11.7,11.74,302600.0,8.6446,8.6667,8.6151,8.6446,302600.0
2008-12-18 13:40:00,11.74,11.74,11.71,11.73,327400.0,8.6446,8.6446,8.6225,8.6372,327400.0
2008-12-18 13:45:00,11.72,11.74,11.65,11.65,814200.0,8.6298,8.6446,8.5783,8.5783,814200.0
2008-12-18 13:50:00,11.65,11.65,11.59,11.65,535000.0,8.5783,8.5783,8.5341,8.5783,535000.0
2008-12-18 13:55:00,11.65,11.69,11.63,11.63,295200.0,8.5783,8.6078,8.5636,8.5636,295200.0
2008-12-18 14:00:00,11.63,11.67,11.6,11.63,418000.0,8.5636,8.593,8.5415,8.5636,418000.0
2008-12-18 14:05:00,11.63,11.63,11.56,11.57,342200.0,8.5636,8.5636,8.512,8.5194,342200.0
2008-12-18 14:10:00,11.56,11.59,11.56,11.57,501000.0,8.512,8.5341,8.512,8.5194,501000.0
2008-12-18 14:15:00,11.57,11.58,11.51,11.51,401000.0,8.5194,8.5268,8.4752,8.4752,401000.0
2008-12-18 14:20:00,11.51,11.52,11.45,11.47,779200.0,8.4752,8.4826,8.431,8.4458,779200.0
2008-12-18 14:25:00,11.47,11.54,11.45,11.52,753200.0,8.4458,8.4973,8.431,8.4826,753200.0
2008-12-18 14:30:00,11.52,11.62,11.5,11.57,664000.0,8.4826,8.5562,8.4679,8.5194,664000.0
2008-12-18 14:35:00,11.56,11.57,11.53,11.54,306800.0,8.512,8.5194,8.4899,8.4973,306800.0
2008-12-18 14:40:00,11.54,11.56,11.51,11.52,548800.0,8.4973,8.512,8.4752,8.4826,548800.0
2008-12-18 14:45:00,11.54,11.62,11.47,11.59,552600.0,8.4973,8.5562,8.4458,8.5341,552600.0
2008-12-18 14:50:00,11.59,11.67,11.58,11.66,526000.0,8.5341,8.593,8.5268,8.5857,526000.0
2008-12-18 14:55:00,11.66,11.66,11.56,11.57,360000.0,8.5857,8.5857,8.512,8.5194,360000.0
2008-12-18 15:00:00,11.56,11.59,11.51,11.57,482200.0,8.512,8.5341,8.4752,8.5194,482200.0
2008-12-18 15:05:00,11.56,11.57,11.49,11.53,470000.0,8.512,8.5194,8.4605,8.4899,470000.0
2008-12-18 15:10:00,11.53,11.54,11.45,11.46,539200.0,8.4899,8.4973,8.431,8.4384,539200.0
2008-12-18 15:15:00,11.46,11.49,11.44,11.45,719200.0,8.4384,8.4605,8.4237,8.431,719200.0
2008-12-18 15:20:00,11.46,11.47,11.31,11.37,824000.0,8.4384,8.4458,8.3279,8.3721,824000.0
2008-12-18 15:25:00,11.37,11.4,11.3,11.37,803400.0,8.3721,8.3942,8.3206,8.3721,803400.0
2008-12-18 15:30:00,11.37,11.48,11.34,11.45,655200.0,8.3721,8.4531,8.35,8.431,655200.0
2008-12-18 15:35:00,11.46,11.55,11.45,11.51,814800.0,8.4384,8.5047,8.431,8.4752,814800.0
2008-12-18 15:40:00,11.51,11.56,11.47,11.53,714800.0,8.4752,8.512,8.4458,8.4899,714800.0
2008-12-18 15:45:00,11.53,11.62,11.52,11.59,899800.0,8.4899,8.5562,8.4826,8.5341,899800.0
2008-12-18 15:50:00,11.58,11.65,11.58,11.63,840600.0,8.5268,8.5783,8.5268,8.5636,840600.0
2008-12-18 15:55:00,11.63,11.68,11.6,11.67,1177000.0,8.5636,8.6004,8.5415,8.593,1177000.0
2008-12-19 09:30:00,11.5,11.85,11.35,11.76,2547200.0,8.4679,8.7256,8.3574,8.6593,2547200.0
2008-12-19 09:35:00,11.75,11.76,11.49,11.49,614200.0,8.6519,8.6593,8.4605,8.4605,614200.0
2008-12-19 09:40:00,11.5,11.51,11.3,11.36,1060600.0,8.4679,8.4752,8.3206,8.3648,1060600.0
2008-12-19 09:45:00,11.36,11.38,11.28,11.31,956600.0,8.3648,8.3795,8.3059,8.3279,956600.0
2008-12-19 09:50:00,11.31,11.38,11.28,11.32,878200.0,8.3279,8.3795,8.3059,8.3353,878200.0
2008-12-19 09:55:00,11.32,11.41,11.26,11.36,1031400.0,8.3353,8.4016,8.2911,8.3648,1031400.0
2008-12-19 10:00:00,11.35,11.49,11.33,11.49,632000.0,8.3574,8.4605,8.3427,8.4605,632000.0
2008-12-19 10:05:00,11.49,11.58,11.45,11.54,713200.0,8.4605,8.5268,8.431,8.4973,713200.0
2008-12-19 10:10:00,11.55,11.65,11.5,11.58,888000.0,8.5047,8.5783,8.4679,8.5268,888000.0
2008-12-19 10:15:00,11.58,11.74,11.58,11.69,637400.0,8.5268,8.6446,8.5268,8.6078,637400.0
2008-12-19 10:20:00,11.69,11.74,11.69,11.71,570200.0,8.6078,8.6446,8.6078,8.6225,570200.0
2008-12-19 10:25:00,11.71,11.81,11.71,11.77,633600.0,8.6225,8.6961,8.6225,8.6667,633600.0
2008-12-19 10:30:00,11.77,11.85,11.72,11.72,482400.0,8.6667,8.7256,8.6298,8.6298,482400.0
2008-12-19 10:35:00,11.72,11.81,11.67,11.81,472200.0,8.6298,8.6961,8.593,8.6961,472200.0
2008-12-19 10:40:00,11.81,11.9,11.75,11.88,514000.0,8.6961,8.7624,8.6519,8.7477,514000.0
2008-12-19 10:45:00,11.88,11.92,11.78,11.78,737400.0,8.7477,8.7771,8.674,8.674,737400.0
2008-12-19 10:50:00,11.78,11.82,11.72,11.77,516400.0,8.674,8.7035,8.6298,8.6667,516400.0
2008-12-19 10:55:00,11.76,11.76,11.58,11.6,319000.0,8.6593,8.6593,8.5268,8.5415,319000.0
2008-12-19 11:00:00,11.59,11.71,11.59,11.67,340400.0,8.5341,8.6225,8.5341,8.593,340400.0
2008-12-19 11:05:00,11.67,11.69,11.49,11.51,469600.0,8.593,8.6078,8.4605,8.4752,469600.0
2008-12-19 11:10:00,11.51,11.6,11.51,11.56,222400.0,8.4752,8.5415,8.4752,8.512,222400.0
2008-12-19 11:15:00,11.56,11.63,11.51,11.58,265400.0,8.512,8.5636,8.4752,8.5268,265400.0
2008-12-19 11:20:00,11.58,11.66,11.55,11.59,256400.0,8.5268,8.5857,8.5047,8.5341,256400.0
2008-12-19 11:25:00,11.59,11.61,11.5,11.51,394400.0,8.5341,8.5488,8.4679,8.4752,394400.0
2008-12-19 11:30:00,11.51,11.63,11.51,11.63,464000.0,8.4752,8.5636,8.4752,8.5636,464000.0
2008-12-19 11:35:00,11.63,11.63,11.56,11.56,506800.0,8.5636,8.5636,8.512,8.512,506800.0
2008-12-19 11:40:00,11.57,11.63,11.54,11.57,257800.0,8.5194,8.5636,8.4973,8.5194,257800.0
2008-12-19 11:45:00,11.56,11.58,11.51,11.52,333400.0,8.512,8.5268,8.4752,8.4826,333400.0
2008-12-19 11:50:00,11.52,11.52,11.44,11.47,664800.0,8.4826,8.4826,8.4237,8.4458,664800.0
2008-12-19 11:55:00,11.48,11.48,11.43,11.45,433000.0,8.4531,8.4531,8.4163,8.431,433000.0
2008-12-19 12:00:00,11.45,11.53,11.39,11.4,450600.0,8.431,8.4899,8.3869,8.3942,450600.0
2008-12-19 12:05:00,11.41,11.44,11.33,11.4,366000.0,8.4016,8.4237,8.3427,8.3942,366000.0
2008-12-19 12:10:00,11.4,11.51,11.39,11.49,341800.0,8.3942,8.4752,8.3869,8.4605,341800.0
2008-12-19 12:15:00,11.49,11.55,11.46,11.5,230800.0,8.4605,8.5047,8.4384,8.4679,230800.0
2008-12-19 12:20:00,11.5,11.54,11.47,11.53,146200.0,8.4679,8.4973,8.4458,8.4899,146200.0
2008-12-19 12:25:00,11.53,11.61,11.49,11.59,300000.0,8.4899,8.5488,8.4605,8.5341,300000.0
2008-12-19 12:30:00,11.59,11.64,11.56,11.63,352000.0,8.5341,8.5709,8.512,8.5636,352000.0
2008-12-19 12:35:00,11.63,11.68,11.62,11.66,356000.0,8.5636,8.6004,8.5562,8.5857,356000.0
2008-12-19 12:40:00,11.66,11.72,11.61,11.64,675600.0,8.5857,8.6298,8.5488,8.5709,675600.0
2008-12-19 12:45:00,11.63,11.67,11.59,11.63,208600.0,8.5636,8.593,8.5341,8.5636,208600.0
2008-12-19 12:50:00,11.63,11.63,11.55,11.57,211200.0,8.5636,8.5636,8.5047,8.5194,211200.0
2008-12-19 12:55:00,11.56,11.6,11.55,11.58,153600.0,8.512,8.5415,8.5047,8.5268,153600.0
2008-12-19 13:00:00,11.57,11.62,11.56,11.6,158000.0,8.5194,8.5562,8.512,8.5415,158000.0
2008-12-19 13:05:00,11.61,11.63,11.58,11.61,112800.0,8.5488,8.5636,8.5268,8.5488,112800.0
2008-12-19 13:10:00,11.61,11.68,11.58,11.65,175600.0,8.5488,8.6004,8.5268,8.5783,175600.0
2008-12-19 13:15:00,11.65,11.7,11.63,11.68,226200.0,8.5783,8.6151,8.5636,8.6004,226200.0
2008-12-19 13:20:00,11.67,11.7,11.66,11.68,172400.0,8.593,8.6151,8.5857,8.6004,172400.0
2008-12-19 13:25:00,11.68,11.74,11.68,11.72,277000.0,8.6004,8.6446,8.6004,8.6298,277000.0
2008-12-19 13:30:00,11.71,11.75,11.71,11.74,227800.0,8.6225,8.6519,8.6225,8.6446,227800.0
2008-12-19 13:35:00,11.74,11.75,11.72,11.75,258400.0,8.6446,8.6519,8.6298,8.6519,258400.0
2008-12-19 13:40:00,11.75,11.76,11.74,11.74,351800.0,8.6519,8.6593,8.6446,8.6446,351800.0
2008-12-19 13:45:00,11.75,11.75,11.72,11.74,210200.0,8.6519,8.6519,8.6298,8.6446,210200.0
2008-12-19 13:50:00,11.74,11.74,11.68,11.72,300400.0,8.6446,8.6446,8.6004,8.6298,300400.0
2008-12-19 13:55:00,11.72,11.75,11.67,11.67,221200.0,8.6298,8.6519,8.593,8.593,221200.0
2008-12-19 14:00:00,11.67,11.74,11.66,11.72,249000.0,8.593,8.6446,8.5857,8.6298,249000.0
2008-12-19 14:05:00,11.71,11.75,11.63,11.64,555200.0,8.6225,8.6519,8.5636,8.5709,555200.0
2008-12-19 14:10:00,11.63,11.68,11.6,11.61,229600.0,8.5636,8.6004,8.5415,8.5488,229600.0
2008-12-19 14:15:00,11.61,11.65,11.6,11.61,169800.0,8.5488,8.5783,8.5415,8.5488,169800.0
2008-12-19 14:20:00,11.61,11.63,11.58,11.61,234200.0,8.5488,8.5636,8.5268,8.5488,234200.0
2008-12-19 14:25:00,11.62,11.7,11.61,11.66,175000.0,8.5562,8.6151,8.5488,8.5857,175000.0
2008-12-19 14:30:00,11.67,11.73,11.63,11.71,232800.0,8.593,8.6372,8.5636,8.6225,232800.0
2008-12-19 14:35:00,11.71,11.75,11.69,11.7,245400.0,8.6225,8.6519,8.6078,8.6151,245400.0
2008-12-19 14:40:00,11.7,11.78,11.7,11.74,182600.0,8.6151,8.674,8.6151,8.6446,182600.0
2008-12-19 14:45:00,11.74,11.8,11.74,11.74,227800.0,8.6446,8.6888,8.6446,8.6446,227800.0
2008-12-19 14:50:00,11.74,11.77,11.68,11.68,322000.0,8.6446,8.6667,8.6004,8.6004,322000.0
2008-12-19 14:55:00,11.68,11.71,11.63,11.69,254200.0,8.6004,8.6225,8.5636,8.6078,254200.0
2008-12-19 15:00:00,11.68,11.68,11.62,11.67,238200.0,8.6004,8.6004,8.5562,8.593,238200.0
2008-12-19 15:05:00,11.67,11.7,11.63,11.67,327600.0,8.593,8.6151,8.5636,8.593,327600.0
2008-12-19 15:10:00,11.67,11.69,11.59,11.62,301200.0,8.593,8.6078,8.5341,8.5562,301200.0
2008-12-19 15:15:00,11.62,11.62,11.53,11.6,333200.0,8.5562,8.5562,8.4899,8.5415,333200.0
2008-12-19 15:20:00,11.6,11.61,11.51,11.6,315400.0,8.5415,8.5488,8.4752,8.5415,315400.0
2008-12-19 15:25:00,11.6,11.63,11.54,11.59,379800.0,8.5415,8.5636,8.4973,8.5341,379800.0
2008-12-19 15:30:00,11.59,11.61,11.5,11.5,387400.0,8.5341,8.5488,8.4679,8.4679,387400.0
2008-12-19 15:35:00,11.5,11.57,11.5,11.53,353000.0,8.4679,8.5194,8.4679,8.4899,353000.0
2008-12-19 15:40:00,11.53,11.63,11.53,11.6,482800.0,8.4899,8.5636,8.4899,8.5415,482800.0
2008-12-19 15:45:00,11.6,11.61,11.55,11.57,440000.0,8.5415,8.5488,8.5047,8.5194,440000.0
2008-12-19 15:50:00,11.58,11.67,11.57,11.66,619200.0,8.5268,8.593,8.5194,8.5857,619200.0
2008-12-19 15:55:00,11.67,11.67,11.6,11.63,995200.0,8.593,8.593,8.5415,8.5636,995200.0
2008-12-22 09:30:00,11.86,11.86,11.63,11.7,659200.0,8.7329,8.7329,8.5636,8.6151,659200.0
2008-12-22 09:35:00,11.71,11.73,11.65,11.65,409000.0,8.6225,8.6372,8.5783,8.5783,409000.0
2008-12-22 09:40:00,11.65,11.7,11.58,11.63,376400.0,8.5783,8.6151,8.5268,8.5636,376400.0
2008-12-22 09:45:00,11.65,11.68,11.56,11.67,240000.0,8.5783,8.6004,8.512,8.593,240000.0
2008-12-22 09:50:00,11.67,11.7,11.54,11.54,392200.0,8.593,8.6151,8.4973,8.4973,392200.0
2008-12-22 09:55:00,11.54,11.56,11.4,11.47,680800.0,8.4973,8.512,8.3942,8.4458,680800.0
2008-12-22 10:00:00,11.47,11.5,11.4,11.47,629200.0,8.4458,8.4679,8.3942,8.4458,629200.0
2008-12-22 10:05:00,11.47,11.47,11.28,11.31,496000.0,8.4458,8.4458,8.3059,8.3279,496000.0
2008-12-22 10:10:00,11.31,11.33,11.18,11.18,628400.0,8.3279,8.3427,8.2322,8.2322,628400.0
2008-12-22 10:15:00,11.18,11.18,11.06,11.13,618400.0,8.2322,8.2322,8.1439,8.1954,618400.0
2008-12-22 10:20:00,11.12,11.12,11.03,11.08,483200.0,8.188,8.188,8.1218,8.1586,483200.0
2008-12-22 10:25:00,11.08,11.13,11.06,11.13,357600.0,8.1586,8.1954,8.1439,8.1954,357600.0
2008-12-22 10:30:00,11.13,11.17,11.06,11.13,398400.0,8.1954,8.2249,8.1439,8.1954,398400.0
2008-12-22 10:35:00,11.13,11.14,11.1,11.12,261400.0,8.1954,8.2028,8.1733,8.188,261400.0
2008-12-22 10:40:00,11.12,11.13,11.0,11.05,452400.0,8.188,8.1954,8.0997,8.1365,452400.0
2008-12-22 10:45:00,11.05,11.06,11.01,11.02,550800.0,8.1365,8.1439,8.107,8.1144,550800.0
2008-12-22 10:50:00,11.03,11.06,11.01,11.06,282000.0,8.1218,8.1439,8.107,8.1439,282000.0
2008-12-22 10:55:00,11.06,11.08,11.04,11.06,292000.0,8.1439,8.1586,8.1291,8.1439,292000.0
2008-12-22 11:00:00,11.06,11.06,10.93,10.93,1160200.0,8.1439,8.1439,8.0481,8.0481,1160200.0
2008-12-22 11:05:00,10.94,11.0,10.87,10.88,533400.0,8.0555,8.0997,8.004,8.0113,533400.0
2008-12-22 11:10:00,10.88,10.9,10.83,10.86,368200.0,8.0113,8.0261,7.9745,7.9966,368200.0
2008-12-22 11:15:00,10.86,10.92,10.86,10.92,220800.0,7.9966,8.0408,7.9966,8.0408,220800.0
2008-12-22 11:20:00,10.92,10.92,10.83,10.83,401200.0,8.0408,8.0408,7.9745,7.9745,401200.0
2008-12-22 11:25:00,10.83,10.85,10.8,10.8,303400.0,7.9745,7.9892,7.9524,7.9524,303400.0
2008-12-22 11:30:00,10.8,10.8,10.68,10.74,587600.0,7.9524,7.9524,7.8641,7.9082,587600.0
2008-12-22 11:35:00,10.74,10.8,10.68,10.77,472000.0,7.9082,7.9524,7.8641,7.9303,472000.0
2008-12-22 11:40:00,10.77,10.77,10.7,10.7,394000.0,7.9303,7.9303,7.8788,7.8788,394000.0
2008-12-22 11:45:00,10.7,10.78,10.68,10.76,281600.0,7.8788,7.9377,7.8641,7.923,281600.0
2008-12-22 11:50:00,10.76,10.8,10.73,10.79,341800.0,7.923,7.9524,7.9009,7.9451,341800.0
2008-12-22 11:55:00,10.79,10.89,10.79,10.89,381400.0,7.9451,8.0187,7.9451,8.0187,381400.0
2008-12-22 12:00:00,10.88,10.88,10.78,10.79,558400.0,8.0113,8.0113,7.9377,7.9451,558400.0
2008-12-22 12:05:00,10.79,10.87,10.77,10.77,283000.0,7.9451,8.004,7.9303,7.9303,283000.0
2008-12-22 12:10:00,10.77,10.81,10.75,10.76,318600.0,7.9303,7.9598,7.9156,7.923,318600.0
2008-12-22 12:15:00,10.76,10.77,10.73,10.74,193400.0,7.923,7.9303,7.9009,7.9082,193400.0
2008-12-22 12:20:00,10.75,10.79,10.74,10.74,259400.0,7.9156,7.9451,7.9082,7.9082,259400.0
2008-12-22 12:25:00,10.74,10.76,10.72,10.72,213000.0,7.9082,7.923,7.8935,7.8935,213000.0
2008-12-22 12:30:00,10.72,10.78,10.7,10.76,206600.0,7.8935,7.9377,7.8788,7.923,206600.0
2008-12-22 12:35:00,10.76,10.8,10.74,10.74,145400.0,7.923,7.9524,7.9082,7.9082,145400.0
2008-12-22 12:40:00,10.74,10.8,10.73,10.76,136000.0,7.9082,7.9524,7.9009,7.923,136000.0
2008-12-22 12:45:00,10.76,10.76,10.73,10.74,162600.0,7.923,7.923,7.9009,7.9082,162600.0
2008-12-22 12:50:00,10.74,10.83,10.74,10.81,220200.0,7.9082,7.9745,7.9082,7.9598,220200.0
2008-12-22 12:55:00,10.81,10.85,10.81,10.81,206200.0,7.9598,7.9892,7.9598,7.9598,206200.0
2008-12-22 13:00:00,10.81,10.86,10.79,10.83,163000.0,7.9598,7.9966,7.9451,7.9745,163000.0
2008-12-22 13:05:00,10.83,10.83,10.75,10.76,147400.0,7.9745,7.9745,7.9156,7.923,147400.0
2008-12-22 13:10:00,10.76,10.81,10.75,10.79,167400.0,7.923,7.9598,7.9156,7.9451,167400.0
2008-12-22 13:15:00,10.79,10.86,10.79,10.81,206800.0,7.9451,7.9966,7.9451,7.9598,206800.0
2008-12-22 13:20:00,10.81,10.84,10.81,10.83,105000.0,7.9598,7.9819,7.9598,7.9745,105000.0
2008-12-22 13:25:00,10.82,10.84,10.78,10.8,93200.0,7.9671,7.9819,7.9377,7.9524,93200.0
2008-12-22 13:30:00,10.8,10.8,10.73,10.74,210000.0,7.9524,7.9524,7.9009,7.9082,210000.0
2008-12-22 13:35:00,10.75,10.77,10.72,10.76,165000.0,7.9156,7.9303,7.8935,7.923,165000.0
2008-12-22 13:40:00,10.77,10.8,10.74,10.74,153600.0,7.9303,7.9524,7.9082,7.9082,153600.0
2008-12-22 13:45:00,10.74,10.74,10.68,10.69,308600.0,7.9082,7.9082,7.8641,7.8714,308600.0
2008-12-22 13:50:00,10.7,10.72,10.69,10.7,189800.0,7.8788,7.8935,7.8714,7.8788,189800.0
2008-12-22 13:55:00,10.7,10.72,10.66,10.7,289600.0,7.8788,7.8935,7.8493,7.8788,289600.0
2008-12-22 14:00:00,10.7,10.71,10.67,10.7,340200.0,7.8788,7.8861,7.8567,7.8788,340200.0
2008-12-22 14:05:00,10.7,10.74,10.68,10.68,233200.0,7.8788,7.9082,7.8641,7.8641,233200.0
2008-12-22 14:10:00,10.69,10.69,10.64,10.65,311400.0,7.8714,7.8714,7.8346,7.842,311400.0
2008-12-22 14:15:00,10.65,10.67,10.58,10.59,643800.0,7.842,7.8567,7.7904,7.7978,643800.0
2008-12-22 14:20:00,10.59,10.6,10.52,10.52,399200.0,7.7978,7.8052,7.7462,7.7462,399200.0
2008-12-22 14:25:00,10.52,10.54,10.44,10.47,611000.0,7.7462,7.761,7.6873,7.7094,611000.0
2008-12-22 14:30:00,10.47,10.49,10.42,10.48,463000.0,7.7094,7.7242,7.6726,7.7168,463000.0
2008-12-22 14:35:00,10.49,10.52,10.46,10.52,275000.0,7.7242,7.7462,7.7021,7.7462,275000.0
2008-12-22 14:40:00,10.52,10.56,10.51,10.51,238000.0,7.7462,7.7757,7.7389,7.7389,238000.0
2008-12-22 14:45:00,10.51,10.57,10.5,10.56,319400.0,7.7389,7.7831,7.7315,7.7757,319400.0
2008-12-22 14:50:00,10.56,10.56,10.51,10.53,396800.0,7.7757,7.7757,7.7389,7.7536,396800.0
2008-12-22 14:55:00,10.53,10.53,10.46,10.47,516800.0,7.7536,7.7536,7.7021,7.7094,516800.0
2008-12-22 15:00:00,10.47,10.51,10.45,10.48,614200.0,7.7094,7.7389,7.6947,7.7168,614200.0
2008-12-22 15:05:00,10.48,10.54,10.47,10.47,451800.0,7.7168,7.761,7.7094,7.7094,451800.0
2008-12-22 15:10:00,10.47,10.5,10.44,10.44,771000.0,7.7094,7.7315,7.6873,7.6873,771000.0
2008-12-22 15:15:00,10.44,10.46,10.4,10.4,488000.0,7.6873,7.7021,7.6579,7.6579,488000.0
2008-12-22 15:20:00,10.4,10.44,10.35,10.44,729600.0,7.6579,7.6873,7.6211,7.6873,729600.0
2008-12-22 15:25:00,10.44,10.45,10.31,10.35,508800.0,7.6873,7.6947,7.5916,7.6211,508800.0
2008-12-22 15:30:00,10.35,10.4,10.35,10.38,429000.0,7.6211,7.6579,7.6211,7.6432,429000.0
2008-12-22 15:35:00,10.38,10.5,10.38,10.47,472000.0,7.6432,7.7315,7.6432,7.7094,472000.0
2008-12-22 15:40:00,10.47,10.54,10.46,10.47,850400.0,7.7094,7.761,7.7021,7.7094,850400.0
2008-12-22 15:45:00,10.47,10.53,10.46,10.51,585400.0,7.7094,7.7536,7.7021,7.7389,585400.0
2008-12-22 15:50:00,10.51,10.59,10.51,10.56,656600.0,7.7389,7.7978,7.7389,7.7757,656600.0
2008-12-22 15:55:00,10.56,10.72,10.52,10.67,1251000.0,7.7757,7.8935,7.7462,7.8567,1251000.0
2008-12-23 09:30:00,10.68,10.97,10.68,10.93,537600.0,7.8641,8.0776,7.8641,8.0481,537600.0
2008-12-23 09:35:00,10.93,10.93,10.74,10.85,526600.0,8.0481,8.0481,7.9082,7.9892,526600.0
2008-12-23 09:40:00,10.86,10.93,10.84,10.85,447800.0,7.9966,8.0481,7.9819,7.9892,447800.0
2008-12-23 09:45:00,10.85,11.12,10.85,11.11,800600.0,7.9892,8.188,7.9892,8.1807,800600.0
2008-12-23 09:50:00,11.12,11.2,11.09,11.15,707200.0,8.188,8.247,8.166,8.2101,707200.0
2008-12-23 09:55:00,11.15,11.21,11.11,11.2,443000.0,8.2101,8.2543,8.1807,8.247,443000.0
2008-12-23 10:00:00,11.2,11.2,11.04,11.06,567200.0,8.247,8.247,8.1291,8.1439,567200.0
2008-12-23 10:05:00,11.06,11.1,11.02,11.09,439800.0,8.1439,8.1733,8.1144,8.166,439800.0
2008-12-23 10:10:00,11.09,11.15,11.06,11.15,223200.0,8.166,8.2101,8.1439,8.2101,223200.0
2008-12-23 10:15:00,11.15,11.18,11.11,11.12,243200.0,8.2101,8.2322,8.1807,8.188,243200.0
2008-12-23 10:20:00,11.12,11.12,10.95,11.04,302200.0,8.188,8.188,8.0629,8.1291,302200.0
2008-12-23 10:25:00,11.05,11.09,11.01,11.08,213200.0,8.1365,8.166,8.107,8.1586,213200.0
2008-12-23 10:30:00,11.08,11.12,11.05,11.12,321400.0,8.1586,8.188,8.1365,8.188,321400.0
2008-12-23 10:35:00,11.12,11.14,11.05,11.05,268600.0,8.188,8.2028,8.1365,8.1365,268600.0
2008-12-23 10:40:00,11.05,11.06,10.97,10.97,276800.0,8.1365,8.1439,8.0776,8.0776,276800.0
2008-12-23 10:45:00,10.97,11.1,10.97,11.1,254000.0,8.0776,8.1733,8.0776,8.1733,254000.0
2008-12-23 10:50:00,11.1,11.1,10.99,11.02,264600.0,8.1733,8.1733,8.0923,8.1144,264600.0
2008-12-23 10:55:00,11.02,11.05,10.99,10.99,201200.0,8.1144,8.1365,8.0923,8.0923,201200.0
2008-12-23 11:00:00,10.99,11.04,10.96,10.98,267000.0,8.0923,8.1291,8.0702,8.085,267000.0
2008-12-23 11:05:00,10.99,10.99,10.85,10.87,341000.0,8.0923,8.0923,7.9892,8.004,341000.0
2008-12-23 11:10:00,10.87,10.87,10.83,10.86,267600.0,8.004,8.004,7.9745,7.9966,267600.0
2008-12-23 11:15:00,10.86,10.86,10.76,10.77,412800.0,7.9966,7.9966,7.923,7.9303,412800.0
2008-12-23 11:20:00,10.77,10.83,10.73,10.8,302000.0,7.9303,7.9745,7.9009,7.9524,302000.0
2008-12-23 11:25:00,10.79,10.79,10.68,10.72,264800.0,7.9451,7.9451,7.8641,7.8935,264800.0
2008-12-23 11:30:00,10.73,10.74,10.69,10.72,295600.0,7.9009,7.9082,7.8714,7.8935,295600.0
2008-12-23 11:35:00,10.72,10.78,10.72,10.78,158600.0,7.8935,7.9377,7.8935,7.9377,158600.0
2008-12-23 11:40:00,10.78,10.8,10.72,10.8,225600.0,7.9377,7.9524,7.8935,7.9524,225600.0
2008-12-23 11:45:00,10.8,10.85,10.79,10.81,291800.0,7.9524,7.9892,7.9451,7.9598,291800.0
2008-12-23 11:50:00,10.8,10.82,10.77,10.77,194200.0,7.9524,7.9671,7.9303,7.9303,194200.0
2008-12-23 11:55:00,10.77,10.8,10.72,10.72,205600.0,7.9303,7.9524,7.8935,7.8935,205600.0
2008-12-23 12:00:00,10.72,10.74,10.7,10.72,145800.0,7.8935,7.9082,7.8788,7.8935,145800.0
2008-12-23 12:05:00,10.72,10.72,10.67,10.69,183800.0,7.8935,7.8935,7.8567,7.8714,183800.0
2008-12-23 12:10:00,10.69,10.7,10.63,10.68,254000.0,7.8714,7.8788,7.8272,7.8641,254000.0
2008-12-23 12:15:00,10.67,10.7,10.65,10.7,188600.0,7.8567,7.8788,7.842,7.8788,188600.0
2008-12-23 12:20:00,10.7,10.7,10.67,10.67,164600.0,7.8788,7.8788,7.8567,7.8567,164600.0
2008-12-23 12:25:00,10.67,10.67,10.6,10.61,255600.0,7.8567,7.8567,7.8052,7.8125,255600.0
2008-12-23 12:30:00,10.61,10.66,10.59,10.59,195600.0,7.8125,7.8493,7.7978,7.7978,195600.0
2008-12-23 12:35:00,10.6,10.66,10.59,10.65,162400.0,7.8052,7.8493,7.7978,7.842,162400.0
2008-12-23 12:40:00,10.65,10.68,10.62,10.62,178800.0,7.842,7.8641,7.8199,7.8199,178800.0
2008-12-23 12:45:00,10.62,10.7,10.62,10.7,240000.0,7.8199,7.8788,7.8199,7.8788,240000.0
2008-12-23 12:50:00,10.7,10.78,10.7,10.78,195000.0,7.8788,7.9377,7.8788,7.9377,195000.0
2008-12-23 12:55:00,10.77,10.78,10.74,10.76,102200.0,7.9303,7.9377,7.9082,7.923,102200.0
2008-12-23 13:00:00,10.76,10.76,10.7,10.71,143000.0,7.923,7.923,7.8788,7.8861,143000.0
2008-12-23 13:05:00,10.71,10.77,10.71,10.76,149000.0,7.8861,7.9303,7.8861,7.923,149000.0
2008-12-23 13:10:00,10.75,10.78,10.73,10.77,127200.0,7.9156,7.9377,7.9009,7.9303,127200.0
2008-12-23 13:15:00,10.78,10.81,10.77,10.78,150000.0,7.9377,7.9598,7.9303,7.9377,150000.0
2008-12-23 13:20:00,10.78,10.83,10.76,10.81,185400.0,7.9377,7.9745,7.923,7.9598,185400.0
2008-12-23 13:25:00,10.81,10.84,10.79,10.84,183400.0,7.9598,7.9819,7.9451,7.9819,183400.0
2008-12-23 13:30:00,10.84,10.87,10.81,10.85,98600.0,7.9819,8.004,7.9598,7.9892,98600.0
2008-12-23 13:35:00,10.85,10.86,10.83,10.83,157200.0,7.9892,7.9966,7.9745,7.9745,157200.0
2008-12-23 13:40:00,10.83,10.85,10.79,10.79,158200.0,7.9745,7.9892,7.9451,7.9451,158200.0
2008-12-23 13:45:00,10.79,10.85,10.79,10.81,151200.0,7.9451,7.9892,7.9451,7.9598,151200.0
2008-12-23 13:50:00,10.81,10.85,10.81,10.83,184000.0,7.9598,7.9892,7.9598,7.9745,184000.0
2008-12-23 13:55:00,10.83,10.94,10.81,10.9,258000.0,7.9745,8.0555,7.9598,8.0261,258000.0
2008-12-23 14:00:00,10.91,10.96,10.89,10.9,175000.0,8.0334,8.0702,8.0187,8.0261,175000.0
2008-12-23 14:05:00,10.9,10.9,10.85,10.88,247600.0,8.0261,8.0261,7.9892,8.0113,247600.0
2008-12-23 14:10:00,10.89,10.97,10.85,10.97,252600.0,8.0187,8.0776,7.9892,8.0776,252600.0
2008-12-23 14:15:00,10.97,11.06,10.95,11.03,430600.0,8.0776,8.1439,8.0629,8.1218,430600.0
2008-12-23 14:20:00,11.04,11.08,10.99,11.05,258000.0,8.1291,8.1586,8.0923,8.1365,258000.0
2008-12-23 14:25:00,11.05,11.07,10.99,10.99,278600.0,8.1365,8.1512,8.0923,8.0923,278600.0
2008-12-23 14:30:00,10.99,11.02,10.86,10.91,390400.0,8.0923,8.1144,7.9966,8.0334,390400.0
2008-12-23 14:35:00,10.91,10.95,10.86,10.89,201800.0,8.0334,8.0629,7.9966,8.0187,201800.0
2008-12-23 14:40:00,10.89,10.92,10.86,10.9,168400.0,8.0187,8.0408,7.9966,8.0261,168400.0
2008-12-23 14:45:00,10.9,10.9,10.81,10.88,275000.0,8.0261,8.0261,7.9598,8.0113,275000.0
2008-12-23 14:50:00,10.88,10.9,10.84,10.88,174200.0,8.0113,8.0261,7.9819,8.0113,174200.0
2008-12-23 14:55:00,10.88,10.91,10.82,10.84,165200.0,8.0113,8.0334,7.9671,7.9819,165200.0
2008-12-23 15:00:00,10.84,10.88,10.81,10.83,131600.0,7.9819,8.0113,7.9598,7.9745,131600.0
2008-12-23 15:05:00,10.83,10.84,10.77,10.8,169600.0,7.9745,7.9819,7.9303,7.9524,169600.0
2008-12-23 15:10:00,10.8,10.94,10.8,10.9,303800.0,7.9524,8.0555,7.9524,8.0261,303800.0
2008-12-23 15:15:00,10.9,10.92,10.85,10.87,204000.0,8.0261,8.0408,7.9892,8.004,204000.0
2008-12-23 15:20:00,10.86,10.93,10.81,10.85,209600.0,7.9966,8.0481,7.9598,7.9892,209600.0
2008-12-23 15:25:00,10.85,10.9,10.81,10.87,233200.0,7.9892,8.0261,7.9598,8.004,233200.0
2008-12-23 15:30:00,10.87,10.95,10.86,10.88,274200.0,8.004,8.0629,7.9966,8.0113,274200.0
2008-12-23 15:35:00,10.88,10.88,10.82,10.88,204400.0,8.0113,8.0113,7.9671,8.0113,204400.0
2008-12-23 15:40:00,10.88,10.9,10.84,10.88,295800.0,8.0113,8.0261,7.9819,8.0113,295800.0
2008-12-23 15:45:00,10.88,10.9,10.85,10.87,262400.0,8.0113,8.0261,7.9892,8.004,262400.0
2008-12-23 15:50:00,10.86,10.88,10.84,10.87,277000.0,7.9966,8.0113,7.9819,8.004,277000.0
2008-12-23 15:55:00,10.87,10.91,10.85,10.87,494800.0,8.004,8.0334,7.9892,8.004,494800.0
2008-12-24 08:10:00,11.0,11.1,10.99,11.0,1400.0,8.0997,8.1733,8.0923,8.0997,1400.0
2008-12-24 08:15:00,11.0,11.0,11.0,11.0,0.0,8.0997,8.0997,8.0997,8.0997,0.0
2008-12-24 08:20:00,11.0,11.0,11.0,11.0,0.0,8.0997,8.0997,8.0997,8.0997,0.0
2008-12-24 08:25:00,11.0,11.0,11.0,11.0,0.0,8.0997,8.0997,8.0997,8.0997,0.0
2008-12-24 08:30:00,11.0,11.0,11.0,11.0,400.0,8.0997,8.0997,8.0997,8.0997,400.0
2008-12-24 08:35:00,10.97,10.97,10.97,10.97,1000.0,8.0776,8.0776,8.0776,8.0776,1000.0
2008-12-24 08:40:00,10.97,10.97,10.97,10.97,0.0,8.0776,8.0776,8.0776,8.0776,0.0
2008-12-24 08:45:00,10.97,10.97,10.97,10.97,0.0,8.0776,8.0776,8.0776,8.0776,0.0
2008-12-24 08:50:00,10.97,10.97,10.97,10.97,0.0,8.0776,8.0776,8.0776,8.0776,0.0
2008-12-24 08:55:00,10.93,10.93,10.9,10.9,3800.0,8.0481,8.0481,8.0261,8.0261,3800.0
2008-12-24 09:00:00,10.9,10.9,10.9,10.9,0.0,8.0261,8.0261,8.0261,8.0261,0.0
2008-12-24 09:05:00,10.95,10.95,10.95,10.95,6000.0,8.0629,8.0629,8.0629,8.0629,6000.0
2008-12-24 09:10:00,10.95,10.95,10.95,10.95,0.0,8.0629,8.0629,8.0629,8.0629,0.0
2008-12-24 09:15:00,10.96,10.96,10.96,10.96,2000.0,8.0702,8.0702,8.0702,8.0702,2000.0
2008-12-24 09:20:00,10.99,10.99,10.99,10.99,800.0,8.0923,8.0923,8.0923,8.0923,800.0
2008-12-24 09:25:00,11.0,11.0,11.0,11.0,200.0,8.0997,8.0997,8.0997,8.0997,200.0
2008-12-24 09:30:00,11.0,11.0,10.75,10.85,243800.0,8.0997,8.0997,7.9156,7.9892,243800.0
2008-12-24 09:35:00,10.86,10.87,10.63,10.77,250600.0,7.9966,8.004,7.8272,7.9303,250600.0
2008-12-24 09:40:00,10.77,10.79,10.71,10.74,183400.0,7.9303,7.9451,7.8861,7.9082,183400.0
2008-12-24 09:45:00,10.73,10.79,10.73,10.77,250600.0,7.9009,7.9451,7.9009,7.9303,250600.0
2008-12-24 09:50:00,10.77,10.83,10.76,10.82,217800.0,7.9303,7.9745,7.923,7.9671,217800.0
2008-12-24 09:55:00,10.83,10.83,10.78,10.79,168000.0,7.9745,7.9745,7.9377,7.9451,168000.0
2008-12-24 10:00:00,10.79,10.79,10.74,10.78,273200.0,7.9451,7.9451,7.9082,7.9377,273200.0
2008-12-24 10:05:00,10.78,10.8,10.72,10.72,225600.0,7.9377,7.9524,7.8935,7.8935,225600.0
2008-12-24 10:10:00,10.72,10.73,10.7,10.7,242800.0,7.8935,7.9009,7.8788,7.8788,242800.0
2008-12-24 10:15:00,10.7,10.74,10.7,10.74,142800.0,7.8788,7.9082,7.8788,7.9082,142800.0
2008-12-24 10:20:00,10.73,10.76,10.72,10.76,181200.0,7.9009,7.923,7.8935,7.923,181200.0
2008-12-24 10:25:00,10.76,10.77,10.72,10.74,163000.0,7.923,7.9303,7.8935,7.9082,163000.0
2008-12-24 10:30:00,10.73,10.75,10.73,10.74,127600.0,7.9009,7.9156,7.9009,7.9082,127600.0
2008-12-24 10:35:00,10.75,10.77,10.71,10.72,173800.0,7.9156,7.9303,7.8861,7.8935,173800.0
2008-12-24 10:40:00,10.72,10.74,10.71,10.72,124200.0,7.8935,7.9082,7.8861,7.8935,124200.0
2008-12-24 10:45:00,10.71,10.72,10.7,10.72,99200.0,7.8861,7.8935,7.8788,7.8935,99200.0
2008-12-24 10:50:00,10.72,10.76,10.72,10.76,133800.0,7.8935,7.923,7.8935,7.923,133800.0
2008-12-24 10:55:00,10.76,10.77,10.74,10.74,159800.0,7.923,7.9303,7.9082,7.9082,159800.0
2008-12-24 11:00:00,10.74,10.76,10.71,10.74,232800.0,7.9082,7.923,7.8861,7.9082,232800.0
2008-12-24 11:05:00,10.74,10.79,10.74,10.78,155000.0,7.9082,7.9451,7.9082,7.9377,155000.0
2008-12-24 11:10:00,10.78,10.83,10.78,10.82,186600.0,7.9377,7.9745,7.9377,7.9671,186600.0
2008-12-24 11:15:00,10.82,10.83,10.77,10.77,162000.0,7.9671,7.9745,7.9303,7.9303,162000.0
2008-12-24 11:20:00,10.78,10.79,10.77,10.78,130400.0,7.9377,7.9451,7.9303,7.9377,130400.0
2008-12-24 11:25:00,10.79,10.81,10.78,10.81,152200.0,7.9451,7.9598,7.9377,7.9598,152200.0
2008-12-24 11:30:00,10.81,10.83,10.77,10.77,181400.0,7.9598,7.9745,7.9303,7.9303,181400.0
2008-12-24 11:35:00,10.78,10.8,10.77,10.8,103400.0,7.9377,7.9524,7.9303,7.9524,103400.0
2008-12-24 11:40:00,10.8,10.81,10.79,10.79,76200.0,7.9524,7.9598,7.9451,7.9451,76200.0
2008-12-24 11:45:00,10.79,10.8,10.79,10.8,81800.0,7.9451,7.9524,7.9451,7.9524,81800.0
2008-12-24 11:50:00,10.8,10.83,10.8,10.81,126400.0,7.9524,7.9745,7.9524,7.9598,126400.0
2008-12-24 11:55:00,10.81,10.81,10.79,10.79,107600.0,7.9598,7.9598,7.9451,7.9451,107600.0
2008-12-24 12:00:00,10.79,10.81,10.79,10.79,70600.0,7.9451,7.9598,7.9451,7.9451,70600.0
2008-12-24 12:05:00,10.79,10.8,10.77,10.79,96400.0,7.9451,7.9524,7.9303,7.9451,96400.0
2008-12-24 12:10:00,10.78,10.8,10.75,10.79,159600.0,7.9377,7.9524,7.9156,7.9451,159600.0
2008-12-24 12:15:00,10.8,10.8,10.77,10.77,106000.0,7.9524,7.9524,7.9303,7.9303,106000.0
2008-12-24 12:20:00,10.77,10.78,10.77,10.78,89200.0,7.9303,7.9377,7.9303,7.9377,89200.0
2008-12-24 12:25:00,10.78,10.79,10.76,10.77,117000.0,7.9377,7.9451,7.923,7.9303,117000.0
2008-12-24 12:30:00,10.77,10.79,10.77,10.78,95600.0,7.9303,7.9451,7.9303,7.9377,95600.0
2008-12-24 12:35:00,10.78,10.79,10.76,10.77,115400.0,7.9377,7.9451,7.923,7.9303,115400.0
2008-12-24 12:40:00,10.78,10.79,10.77,10.78,151800.0,7.9377,7.9451,7.9303,7.9377,151800.0
2008-12-24 12:45:00,10.78,10.79,10.77,10.79,180000.0,7.9377,7.9451,7.9303,7.9451,180000.0
2008-12-24 12:50:00,10.79,10.79,10.76,10.78,222200.0,7.9451,7.9451,7.923,7.9377,222200.0
2008-12-24 12:55:00,10.78,10.79,10.74,10.78,349600.0,7.9377,7.9451,7.9082,7.9377,349600.0
2008-12-26 09:30:00,10.87,10.95,10.74,10.9,274800.0,8.004,8.0629,7.9082,8.0261,274800.0
2008-12-26 09:35:00,10.9,11.04,10.89,11.01,331600.0,8.0261,8.1291,8.0187,8.107,331600.0
2008-12-26 09:40:00,11.01,11.1,10.95,11.1,284800.0,8.107,8.1733,8.0629,8.1733,284800.0
2008-12-26 09:45:00,11.09,11.13,11.05,11.06,394600.0,8.166,8.1954,8.1365,8.1439,394600.0
2008-12-26 09:50:00,11.06,11.19,11.06,11.12,428000.0,8.1439,8.2396,8.1439,8.188,428000.0
2008-12-26 09:55:00,11.12,11.2,11.09,11.17,297000.0,8.188,8.247,8.166,8.2249,297000.0
2008-12-26 10:00:00,11.17,11.22,11.17,11.21,290200.0,8.2249,8.2617,8.2249,8.2543,290200.0
2008-12-26 10:05:00,11.21,11.24,11.17,11.17,235600.0,8.2543,8.2764,8.2249,8.2249,235600.0
2008-12-26 10:10:00,11.18,11.18,11.06,11.1,317200.0,8.2322,8.2322,8.1439,8.1733,317200.0
2008-12-26 10:15:00,11.1,11.15,11.08,11.09,116800.0,8.1733,8.2101,8.1586,8.166,116800.0
2008-12-26 10:20:00,11.1,11.1,11.03,11.09,203200.0,8.1733,8.1733,8.1218,8.166,203200.0
2008-12-26 10:25:00,11.08,11.09,10.97,10.99,157000.0,8.1586,8.166,8.0776,8.0923,157000.0
2008-12-26 10:30:00,10.99,11.0,10.95,10.97,142200.0,8.0923,8.0997,8.0629,8.0776,142200.0
2008-12-26 10:35:00,10.97,10.97,10.88,10.94,182400.0,8.0776,8.0776,8.0113,8.0555,182400.0
2008-12-26 10:40:00,10.94,10.97,10.93,10.96,80200.0,8.0555,8.0776,8.0481,8.0702,80200.0
2008-12-26 10:45:00,10.97,10.97,10.89,10.89,101400.0,8.0776,8.0776,8.0187,8.0187,101400.0
2008-12-26 10:50:00,10.9,10.92,10.87,10.92,112800.0,8.0261,8.0408,8.004,8.0408,112800.0
2008-12-26 10:55:00,10.93,10.93,10.88,10.92,99800.0,8.0481,8.0481,8.0113,8.0408,99800.0
2008-12-26 11:00:00,10.92,10.93,10.9,10.91,143200.0,8.0408,8.0481,8.0261,8.0334,143200.0
2008-12-26 11:05:00,10.92,10.99,10.91,10.95,177800.0,8.0408,8.0923,8.0334,8.0629,177800.0
2008-12-26 11:10:00,10.95,10.95,10.86,10.9,109400.0,8.0629,8.0629,7.9966,8.0261,109400.0
2008-12-26 11:15:00,10.89,10.9,10.88,10.9,61200.0,8.0187,8.0261,8.0113,8.0261,61200.0
2008-12-26 11:20:00,10.89,10.9,10.86,10.88,78000.0,8.0187,8.0261,7.9966,8.0113,78000.0
2008-12-26 11:25:00,10.87,10.87,10.83,10.83,99600.0,8.004,8.004,7.9745,7.9745,99600.0
2008-12-26 11:30:00,10.83,10.88,10.83,10.88,97200.0,7.9745,8.0113,7.9745,8.0113,97200.0
2008-12-26 11:35:00,10.88,10.92,10.88,10.9,124600.0,8.0113,8.0408,8.0113,8.0261,124600.0
2008-12-26 11:40:00,10.9,10.93,10.9,10.9,71000.0,8.0261,8.0481,8.0261,8.0261,71000.0
2008-12-26 11:45:00,10.9,10.92,10.9,10.92,73000.0,8.0261,8.0408,8.0261,8.0408,73000.0
2008-12-26 11:50:00,10.92,10.92,10.9,10.92,62600.0,8.0408,8.0408,8.0261,8.0408,62600.0
2008-12-26 11:55:00,10.92,10.94,10.91,10.94,45200.0,8.0408,8.0555,8.0334,8.0555,45200.0
2008-12-26 12:00:00,10.94,10.96,10.93,10.95,84200.0,8.0555,8.0702,8.0481,8.0629,84200.0
2008-12-26 12:05:00,10.95,10.99,10.95,10.99,104800.0,8.0629,8.0923,8.0629,8.0923,104800.0
2008-12-26 12:10:00,10.97,10.99,10.97,10.99,82000.0,8.0776,8.0923,8.0776,8.0923,82000.0
2008-12-26 12:15:00,10.99,10.99,10.97,10.99,42000.0,8.0923,8.0923,8.0776,8.0923,42000.0
2008-12-26 12:20:00,10.99,11.0,10.99,10.99,74400.0,8.0923,8.0997,8.0923,8.0923,74400.0
2008-12-26 12:25:00,10.99,11.0,10.95,10.95,106800.0,8.0923,8.0997,8.0629,8.0629,106800.0
2008-12-26 12:30:00,10.95,10.96,10.93,10.94,62400.0,8.0629,8.0702,8.0481,8.0555,62400.0
2008-12-26 12:35:00,10.93,10.96,10.93,10.96,106200.0,8.0481,8.0702,8.0481,8.0702,106200.0
2008-12-26 12:40:00,10.95,10.97,10.94,10.96,69000.0,8.0629,8.0776,8.0555,8.0702,69000.0
2008-12-26 12:45:00,10.96,10.97,10.95,10.95,53200.0,8.0702,8.0776,8.0629,8.0629,53200.0
2008-12-26 12:50:00,10.95,10.95,10.92,10.95,71200.0,8.0629,8.0629,8.0408,8.0629,71200.0
2008-12-26 12:55:00,10.95,10.98,10.95,10.97,99600.0,8.0629,8.085,8.0629,8.0776,99600.0
2008-12-26 13:00:00,10.97,10.97,10.96,10.97,46800.0,8.0776,8.0776,8.0702,8.0776,46800.0
2008-12-26 13:05:00,10.97,11.03,10.97,11.03,244800.0,8.0776,8.1218,8.0776,8.1218,244800.0
2008-12-26 13:10:00,11.02,11.05,10.99,11.05,132200.0,8.1144,8.1365,8.0923,8.1365,132200.0
2008-12-26 13:15:00,11.05,11.07,11.04,11.06,137000.0,8.1365,8.1512,8.1291,8.1439,137000.0
2008-12-26 13:20:00,11.06,11.09,11.04,11.09,113800.0,8.1439,8.166,8.1291,8.166,113800.0
2008-12-26 13:25:00,11.09,11.13,11.09,11.13,113200.0,8.166,8.1954,8.166,8.1954,113200.0
2008-12-26 13:30:00,11.13,11.17,11.12,11.14,226200.0,8.1954,8.2249,8.188,8.2028,226200.0
2008-12-26 13:35:00,11.14,11.2,11.14,11.2,133600.0,8.2028,8.247,8.2028,8.247,133600.0
2008-12-26 13:40:00,11.2,11.21,11.13,11.14,197400.0,8.247,8.2543,8.1954,8.2028,197400.0
2008-12-26 13:45:00,11.13,11.19,11.13,11.17,93800.0,8.1954,8.2396,8.1954,8.2249,93800.0
2008-12-26 13:50:00,11.17,11.19,11.15,11.19,95200.0,8.2249,8.2396,8.2101,8.2396,95200.0
2008-12-26 13:55:00,11.19,11.21,11.19,11.21,112600.0,8.2396,8.2543,8.2396,8.2543,112600.0
2008-12-26 14:00:00,11.21,11.21,11.19,11.2,118400.0,8.2543,8.2543,8.2396,8.247,118400.0
2008-12-26 14:05:00,11.21,11.22,11.2,11.2,127600.0,8.2543,8.2617,8.247,8.247,127600.0
2008-12-26 14:10:00,11.21,11.21,11.15,11.17,109400.0,8.2543,8.2543,8.2101,8.2249,109400.0
2008-12-26 14:15:00,11.18,11.21,11.18,11.2,135200.0,8.2322,8.2543,8.2322,8.247,135200.0
2008-12-26 14:20:00,11.2,11.25,11.2,11.24,225400.0,8.247,8.2838,8.247,8.2764,225400.0
2008-12-26 14:25:00,11.24,11.24,11.22,11.24,97200.0,8.2764,8.2764,8.2617,8.2764,97200.0
2008-12-26 14:30:00,11.24,11.25,11.23,11.24,118000.0,8.2764,8.2838,8.269,8.2764,118000.0
2008-12-26 14:35:00,11.24,11.29,11.23,11.28,226400.0,8.2764,8.3132,8.269,8.3059,226400.0
2008-12-26 14:40:00,11.28,11.31,11.27,11.31,99400.0,8.3059,8.3279,8.2985,8.3279,99400.0
2008-12-26 14:45:00,11.31,11.33,11.26,11.28,199600.0,8.3279,8.3427,8.2911,8.3059,199600.0
2008-12-26 14:50:00,11.28,11.3,11.26,11.26,123000.0,8.3059,8.3206,8.2911,8.2911,123000.0
2008-12-26 14:55:00,11.26,11.31,11.22,11.3,210800.0,8.2911,8.3279,8.2617,8.3206,210800.0
2008-12-26 15:00:00,11.3,11.3,11.26,11.3,78800.0,8.3206,8.3206,8.2911,8.3206,78800.0
2008-12-26 15:05:00,11.3,11.33,11.3,11.32,150000.0,8.3206,8.3427,8.3206,8.3353,150000.0
2008-12-26 15:10:00,11.33,11.36,11.29,11.35,176000.0,8.3427,8.3648,8.3132,8.3574,176000.0
2008-12-26 15:15:00,11.35,11.38,11.34,11.37,241600.0,8.3574,8.3795,8.35,8.3721,241600.0
2008-12-26 15:20:00,11.36,11.37,11.31,11.31,143800.0,8.3648,8.3721,8.3279,8.3279,143800.0
2008-12-26 15:25:00,11.31,11.37,11.31,11.36,160000.0,8.3279,8.3721,8.3279,8.3648,160000.0
2008-12-26 15:30:00,11.36,11.36,11.29,11.29,255400.0,8.3648,8.3648,8.3132,8.3132,255400.0
2008-12-26 15:35:00,11.29,11.31,11.27,11.29,257800.0,8.3132,8.3279,8.2985,8.3132,257800.0
2008-12-26 15:40:00,11.29,11.36,11.29,11.35,284400.0,8.3132,8.3648,8.3132,8.3574,284400.0
2008-12-26 15:45:00,11.35,11.35,11.3,11.3,186600.0,8.3574,8.3574,8.3206,8.3206,186600.0
2008-12-26 15:50:00,11.3,11.33,11.28,11.29,292200.0,8.3206,8.3427,8.3059,8.3132,292200.0
2008-12-26 15:55:00,11.3,11.32,11.27,11.3,380000.0,8.3206,8.3353,8.2985,8.3206,380000.0
2008-12-29 09:30:00,11.6,11.64,11.49,11.51,513600.0,8.5415,8.5709,8.4605,8.4752,513600.0
2008-12-29 09:35:00,11.51,11.51,11.38,11.49,476600.0,8.4752,8.4752,8.3795,8.4605,476600.0
2008-12-29 09:40:00,11.49,11.58,11.47,11.56,316600.0,8.4605,8.5268,8.4458,8.512,316600.0
2008-12-29 09:45:00,11.56,11.63,11.56,11.59,428000.0,8.512,8.5636,8.512,8.5341,428000.0
2008-12-29 09:50:00,11.59,11.66,11.58,11.6,394800.0,8.5341,8.5857,8.5268,8.5415,394800.0
2008-12-29 09:55:00,11.6,11.66,11.57,11.65,519000.0,8.5415,8.5857,8.5194,8.5783,519000.0
2008-12-29 10:00:00,11.65,11.72,11.62,11.71,337800.0,8.5783,8.6298,8.5562,8.6225,337800.0
2008-12-29 10:05:00,11.7,11.73,11.63,11.64,301800.0,8.6151,8.6372,8.5636,8.5709,301800.0
2008-12-29 10:10:00,11.65,11.74,11.63,11.74,256400.0,8.5783,8.6446,8.5636,8.6446,256400.0
2008-12-29 10:15:00,11.74,11.76,11.61,11.63,429000.0,8.6446,8.6593,8.5488,8.5636,429000.0
2008-12-29 10:20:00,11.63,11.69,11.56,11.67,335200.0,8.5636,8.6078,8.512,8.593,335200.0
2008-12-29 10:25:00,11.67,11.7,11.63,11.69,311200.0,8.593,8.6151,8.5636,8.6078,311200.0
2008-12-29 10:30:00,11.69,11.74,11.67,11.69,316800.0,8.6078,8.6446,8.593,8.6078,316800.0
2008-12-29 10:35:00,11.69,11.72,11.65,11.67,242400.0,8.6078,8.6298,8.5783,8.593,242400.0
2008-12-29 10:40:00,11.67,11.7,11.65,11.66,203000.0,8.593,8.6151,8.5783,8.5857,203000.0
2008-12-29 10:45:00,11.65,11.65,11.55,11.55,284800.0,8.5783,8.5783,8.5047,8.5047,284800.0
2008-12-29 10:50:00,11.55,11.56,11.47,11.48,314000.0,8.5047,8.512,8.4458,8.4531,314000.0
2008-12-29 10:55:00,11.48,11.49,11.42,11.49,422600.0,8.4531,8.4605,8.4089,8.4605,422600.0
2008-12-29 11:00:00,11.49,11.52,11.48,11.49,481400.0,8.4605,8.4826,8.4531,8.4605,481400.0
2008-12-29 11:05:00,11.49,11.51,11.47,11.5,246400.0,8.4605,8.4752,8.4458,8.4679,246400.0
2008-12-29 11:10:00,11.49,11.52,11.49,11.5,160800.0,8.4605,8.4826,8.4605,8.4679,160800.0
2008-12-29 11:15:00,11.51,11.52,11.5,11.51,184600.0,8.4752,8.4826,8.4679,8.4752,184600.0
2008-12-29 11:20:00,11.51,11.58,11.51,11.58,602400.0,8.4752,8.5268,8.4752,8.5268,602400.0
2008-12-29 11:25:00,11.57,11.65,11.54,11.65,444200.0,8.5194,8.5783,8.4973,8.5783,444200.0
2008-12-29 11:30:00,11.65,11.72,11.65,11.65,414400.0,8.5783,8.6298,8.5783,8.5783,414400.0
2008-12-29 11:35:00,11.65,11.68,11.63,11.65,231400.0,8.5783,8.6004,8.5636,8.5783,231400.0
2008-12-29 11:40:00,11.65,11.67,11.59,11.59,258400.0,8.5783,8.593,8.5341,8.5341,258400.0
2008-12-29 11:45:00,11.6,11.61,11.56,11.6,158800.0,8.5415,8.5488,8.512,8.5415,158800.0
2008-12-29 11:50:00,11.6,11.6,11.56,11.58,133600.0,8.5415,8.5415,8.512,8.5268,133600.0
2008-12-29 11:55:00,11.58,11.59,11.56,11.58,111800.0,8.5268,8.5341,8.512,8.5268,111800.0
2008-12-29 12:00:00,11.57,11.59,11.56,11.57,215400.0,8.5194,8.5341,8.512,8.5194,215400.0
2008-12-29 12:05:00,11.56,11.61,11.56,11.6,265200.0,8.512,8.5488,8.512,8.5415,265200.0
2008-12-29 12:10:00,11.6,11.61,11.58,11.59,178600.0,8.5415,8.5488,8.5268,8.5341,178600.0
2008-12-29 12:15:00,11.59,11.6,11.58,11.58,194000.0,8.5341,8.5415,8.5268,8.5268,194000.0
2008-12-29 12:20:00,11.59,11.59,11.52,11.54,280400.0,8.5341,8.5341,8.4826,8.4973,280400.0
2008-12-29 12:25:00,11.54,11.56,11.53,11.55,190600.0,8.4973,8.512,8.4899,8.5047,190600.0
2008-12-29 12:30:00,11.55,11.55,11.49,11.53,328200.0,8.5047,8.5047,8.4605,8.4899,328200.0
2008-12-29 12:35:00,11.53,11.55,11.49,11.51,127200.0,8.4899,8.5047,8.4605,8.4752,127200.0
2008-12-29 12:40:00,11.51,11.52,11.49,11.5,90000.0,8.4752,8.4826,8.4605,8.4679,90000.0
2008-12-29 12:45:00,11.5,11.51,11.49,11.5,129800.0,8.4679,8.4752,8.4605,8.4679,129800.0
2008-12-29 12:50:00,11.5,11.53,11.5,11.53,132200.0,8.4679,8.4899,8.4679,8.4899,132200.0
2008-12-29 12:55:00,11.53,11.53,11.49,11.5,277000.0,8.4899,8.4899,8.4605,8.4679,277000.0
2008-12-29 13:00:00,11.5,11.52,11.49,11.51,260000.0,8.4679,8.4826,8.4605,8.4752,260000.0
2008-12-29 13:05:00,11.51,11.51,11.45,11.5,236800.0,8.4752,8.4752,8.431,8.4679,236800.0
2008-12-29 13:10:00,11.5,11.51,11.46,11.46,151800.0,8.4679,8.4752,8.4384,8.4384,151800.0
2008-12-29 13:15:00,11.46,11.47,11.44,11.44,142200.0,8.4384,8.4458,8.4237,8.4237,142200.0
2008-12-29 13:20:00,11.44,11.45,11.38,11.38,156200.0,8.4237,8.431,8.3795,8.3795,156200.0
2008-12-29 13:25:00,11.38,11.39,11.37,11.38,114400.0,8.3795,8.3869,8.3721,8.3795,114400.0
2008-12-29 13:30:00,11.38,11.45,11.36,11.45,157000.0,8.3795,8.431,8.3648,8.431,157000.0
2008-12-29 13:35:00,11.45,11.46,11.38,11.44,176400.0,8.431,8.4384,8.3795,8.4237,176400.0
2008-12-29 13:40:00,11.43,11.46,11.43,11.45,89800.0,8.4163,8.4384,8.4163,8.431,89800.0
2008-12-29 13:45:00,11.45,11.47,11.42,11.47,95800.0,8.431,8.4458,8.4089,8.4458,95800.0
2008-12-29 13:50:00,11.46,11.5,11.45,11.47,216600.0,8.4384,8.4679,8.431,8.4458,216600.0
2008-12-29 13:55:00,11.47,11.55,11.46,11.54,153000.0,8.4458,8.5047,8.4384,8.4973,153000.0
2008-12-29 14:00:00,11.54,11.54,11.49,11.49,85800.0,8.4973,8.4973,8.4605,8.4605,85800.0
2008-12-29 14:05:00,11.49,11.49,11.45,11.47,121000.0,8.4605,8.4605,8.431,8.4458,121000.0
2008-12-29 14:10:00,11.47,11.53,11.46,11.51,278000.0,8.4458,8.4899,8.4384,8.4752,278000.0
2008-12-29 14:15:00,11.51,11.51,11.47,11.49,196800.0,8.4752,8.4752,8.4458,8.4605,196800.0
2008-12-29 14:20:00,11.49,11.54,11.49,11.52,133800.0,8.4605,8.4973,8.4605,8.4826,133800.0
2008-12-29 14:25:00,11.51,11.6,11.49,11.58,244000.0,8.4752,8.5415,8.4605,8.5268,244000.0
2008-12-29 14:30:00,11.59,11.61,11.56,11.61,144800.0,8.5341,8.5488,8.512,8.5488,144800.0
2008-12-29 14:35:00,11.61,11.61,11.54,11.56,194800.0,8.5488,8.5488,8.4973,8.512,194800.0
2008-12-29 14:40:00,11.55,11.6,11.55,11.59,98800.0,8.5047,8.5415,8.5047,8.5341,98800.0
2008-12-29 14:45:00,11.58,11.6,11.56,11.56,151000.0,8.5268,8.5415,8.512,8.512,151000.0
2008-12-29 14:50:00,11.57,11.58,11.56,11.58,85800.0,8.5194,8.5268,8.512,8.5268,85800.0
2008-12-29 14:55:00,11.58,11.66,11.58,11.64,197200.0,8.5268,8.5857,8.5268,8.5709,197200.0
2008-12-29 15:00:00,11.64,11.67,11.63,11.64,152000.0,8.5709,8.593,8.5636,8.5709,152000.0
2008-12-29 15:05:00,11.65,11.72,11.64,11.71,244000.0,8.5783,8.6298,8.5709,8.6225,244000.0
2008-12-29 15:10:00,11.71,11.71,11.65,11.69,248000.0,8.6225,8.6225,8.5783,8.6078,248000.0
2008-12-29 15:15:00,11.69,11.71,11.65,11.66,157600.0,8.6078,8.6225,8.5783,8.5857,157600.0
2008-12-29 15:20:00,11.65,11.74,11.65,11.74,444800.0,8.5783,8.6446,8.5783,8.6446,444800.0
2008-12-29 15:25:00,11.74,11.74,11.68,11.69,240200.0,8.6446,8.6446,8.6004,8.6078,240200.0
2008-12-29 15:30:00,11.68,11.7,11.63,11.67,310000.0,8.6004,8.6151,8.5636,8.593,310000.0
2008-12-29 15:35:00,11.65,11.67,11.51,11.56,360800.0,8.5783,8.593,8.4752,8.512,360800.0
2008-12-29 15:40:00,11.56,11.65,11.54,11.63,393400.0,8.512,8.5783,8.4973,8.5636,393400.0
2008-12-29 15:45:00,11.63,11.64,11.56,11.59,413800.0,8.5636,8.5709,8.512,8.5341,413800.0
2008-12-29 15:50:00,11.59,11.62,11.56,11.59,363000.0,8.5341,8.5562,8.512,8.5341,363000.0
2008-12-29 15:55:00,11.59,11.6,11.54,11.59,511000.0,8.5341,8.5415,8.4973,8.5341,511000.0
2008-12-30 09:30:00,11.74,11.76,11.6,11.71,633200.0,8.6446,8.6593,8.5415,8.6225,633200.0
2008-12-30 09:35:00,11.69,11.71,11.52,11.59,507600.0,8.6078,8.6225,8.4826,8.5341,507600.0
2008-12-30 09:40:00,11.59,11.59,11.5,11.56,318400.0,8.5341,8.5341,8.4679,8.512,318400.0
2008-12-30 09:45:00,11.56,11.59,11.47,11.49,439400.0,8.512,8.5341,8.4458,8.4605,439400.0
2008-12-30 09:50:00,11.5,11.58,11.5,11.52,250200.0,8.4679,8.5268,8.4679,8.4826,250200.0
2008-12-30 09:55:00,11.53,11.53,11.43,11.44,297200.0,8.4899,8.4899,8.4163,8.4237,297200.0
2008-12-30 10:00:00,11.44,11.45,11.37,11.43,299400.0,8.4237,8.431,8.3721,8.4163,299400.0
2008-12-30 10:05:00,11.43,11.45,11.37,11.42,403800.0,8.4163,8.431,8.3721,8.4089,403800.0
2008-12-30 10:10:00,11.41,11.49,11.38,11.49,257800.0,8.4016,8.4605,8.3795,8.4605,257800.0
2008-12-30 10:15:00,11.49,11.6,11.49,11.6,363800.0,8.4605,8.5415,8.4605,8.5415,363800.0
2008-12-30 10:20:00,11.6,11.72,11.59,11.68,456400.0,8.5415,8.6298,8.5341,8.6004,456400.0
2008-12-30 10:25:00,11.68,11.73,11.67,11.72,389600.0,8.6004,8.6372,8.593,8.6298,389600.0
2008-12-30 10:30:00,11.72,11.87,11.72,11.83,714200.0,8.6298,8.7403,8.6298,8.7108,714200.0
2008-12-30 10:35:00,11.83,11.87,11.74,11.75,365600.0,8.7108,8.7403,8.6446,8.6519,365600.0
2008-12-30 10:40:00,11.74,11.76,11.71,11.71,163600.0,8.6446,8.6593,8.6225,8.6225,163600.0
2008-12-30 10:45:00,11.71,11.74,11.69,11.74,165200.0,8.6225,8.6446,8.6078,8.6446,165200.0
2008-12-30 10:50:00,11.74,11.78,11.74,11.77,173000.0,8.6446,8.674,8.6446,8.6667,173000.0
2008-12-30 10:55:00,11.77,11.77,11.68,11.7,137000.0,8.6667,8.6667,8.6004,8.6151,137000.0
2008-12-30 11:00:00,11.7,11.72,11.68,11.71,162200.0,8.6151,8.6298,8.6004,8.6225,162200.0
2008-12-30 11:05:00,11.71,11.72,11.7,11.72,150400.0,8.6225,8.6298,8.6151,8.6298,150400.0
2008-12-30 11:10:00,11.71,11.72,11.68,11.7,95400.0,8.6225,8.6298,8.6004,8.6151,95400.0
2008-12-30 11:15:00,11.7,11.71,11.69,11.7,71000.0,8.6151,8.6225,8.6078,8.6151,71000.0
2008-12-30 11:20:00,11.7,11.75,11.7,11.74,147600.0,8.6151,8.6519,8.6151,8.6446,147600.0
2008-12-30 11:25:00,11.74,11.75,11.73,11.75,87600.0,8.6446,8.6519,8.6372,8.6519,87600.0
2008-12-30 11:30:00,11.75,11.79,11.74,11.77,192400.0,8.6519,8.6814,8.6446,8.6667,192400.0
2008-12-30 11:35:00,11.76,11.77,11.72,11.72,198800.0,8.6593,8.6667,8.6298,8.6298,198800.0
2008-12-30 11:40:00,11.72,11.77,11.72,11.76,227400.0,8.6298,8.6667,8.6298,8.6593,227400.0
2008-12-30 11:45:00,11.76,11.78,11.75,11.75,179800.0,8.6593,8.674,8.6519,8.6519,179800.0
2008-12-30 11:50:00,11.75,11.76,11.73,11.75,173200.0,8.6519,8.6593,8.6372,8.6519,173200.0
2008-12-30 11:55:00,11.74,11.75,11.72,11.74,125400.0,8.6446,8.6519,8.6298,8.6446,125400.0
2008-12-30 12:00:00,11.74,11.76,11.72,11.74,203800.0,8.6446,8.6593,8.6298,8.6446,203800.0
2008-12-30 12:05:00,11.74,11.74,11.71,11.71,141400.0,8.6446,8.6446,8.6225,8.6225,141400.0
2008-12-30 12:10:00,11.71,11.74,11.7,11.74,160000.0,8.6225,8.6446,8.6151,8.6446,160000.0
2008-12-30 12:15:00,11.73,11.74,11.71,11.72,139600.0,8.6372,8.6446,8.6225,8.6298,139600.0
2008-12-30 12:20:00,11.72,11.72,11.57,11.67,241800.0,8.6298,8.6298,8.5194,8.593,241800.0
2008-12-30 12:25:00,11.67,11.71,11.67,11.69,132600.0,8.593,8.6225,8.593,8.6078,132600.0
2008-12-30 12:30:00,11.69,11.71,11.67,11.67,115200.0,8.6078,8.6225,8.593,8.593,115200.0
2008-12-30 12:35:00,11.67,11.67,11.63,11.63,194600.0,8.593,8.593,8.5636,8.5636,194600.0
2008-12-30 12:40:00,11.63,11.64,11.57,11.63,379400.0,8.5636,8.5709,8.5194,8.5636,379400.0
2008-12-30 12:45:00,11.64,11.65,11.57,11.62,164800.0,8.5709,8.5783,8.5194,8.5562,164800.0
2008-12-30 12:50:00,11.62,11.66,11.59,11.66,114200.0,8.5562,8.5857,8.5341,8.5857,114200.0
2008-12-30 12:55:00,11.66,11.68,11.63,11.67,122000.0,8.5857,8.6004,8.5636,8.593,122000.0
2008-12-30 13:00:00,11.68,11.69,11.67,11.67,76800.0,8.6004,8.6078,8.593,8.593,76800.0
2008-12-30 13:05:00,11.67,11.68,11.65,11.66,49600.0,8.593,8.6004,8.5783,8.5857,49600.0
2008-12-30 13:10:00,11.67,11.69,11.65,11.66,99000.0,8.593,8.6078,8.5783,8.5857,99000.0
2008-12-30 13:15:00,11.65,11.68,11.65,11.68,132200.0,8.5783,8.6004,8.5783,8.6004,132200.0
2008-12-30 13:20:00,11.67,11.68,11.64,11.68,78800.0,8.593,8.6004,8.5709,8.6004,78800.0
2008-12-30 13:25:00,11.67,11.7,11.67,11.68,67400.0,8.593,8.6151,8.593,8.6004,67400.0
2008-12-30 13:30:00,11.68,11.69,11.67,11.67,61800.0,8.6004,8.6078,8.593,8.593,61800.0
2008-12-30 13:35:00,11.67,11.68,11.65,11.67,108600.0,8.593,8.6004,8.5783,8.593,108600.0
2008-12-30 13:40:00,11.67,11.68,11.65,11.68,82800.0,8.593,8.6004,8.5783,8.6004,82800.0
2008-12-30 13:45:00,11.68,11.7,11.68,11.7,156400.0,8.6004,8.6151,8.6004,8.6151,156400.0
2008-12-30 13:50:00,11.7,11.72,11.67,11.7,149200.0,8.6151,8.6298,8.593,8.6151,149200.0
2008-12-30 13:55:00,11.7,11.7,11.65,11.66,108200.0,8.6151,8.6151,8.5783,8.5857,108200.0
2008-12-30 14:00:00,11.66,11.72,11.65,11.71,196800.0,8.5857,8.6298,8.5783,8.6225,196800.0
2008-12-30 14:05:00,11.72,11.74,11.71,11.74,154000.0,8.6298,8.6446,8.6225,8.6446,154000.0
2008-12-30 14:10:00,11.74,11.75,11.73,11.74,114600.0,8.6446,8.6519,8.6372,8.6446,114600.0
2008-12-30 14:15:00,11.74,11.79,11.74,11.76,178000.0,8.6446,8.6814,8.6446,8.6593,178000.0
2008-12-30 14:20:00,11.76,11.78,11.76,11.76,106800.0,8.6593,8.674,8.6593,8.6593,106800.0
2008-12-30 14:25:00,11.76,11.79,11.74,11.77,138400.0,8.6593,8.6814,8.6446,8.6667,138400.0
2008-12-30 14:30:00,11.77,11.78,11.72,11.72,143000.0,8.6667,8.674,8.6298,8.6298,143000.0
2008-12-30 14:35:00,11.72,11.74,11.71,11.72,148200.0,8.6298,8.6446,8.6225,8.6298,148200.0
2008-12-30 14:40:00,11.71,11.74,11.68,11.74,121200.0,8.6225,8.6446,8.6004,8.6446,121200.0
2008-12-30 14:45:00,11.73,11.74,11.71,11.73,145400.0,8.6372,8.6446,8.6225,8.6372,145400.0
2008-12-30 14:50:00,11.74,11.76,11.72,11.76,180200.0,8.6446,8.6593,8.6298,8.6593,180200.0
2008-12-30 14:55:00,11.76,11.77,11.74,11.75,197200.0,8.6593,8.6667,8.6446,8.6519,197200.0
2008-12-30 15:00:00,11.76,11.79,11.75,11.76,227200.0,8.6593,8.6814,8.6519,8.6593,227200.0
2008-12-30 15:05:00,11.76,11.77,11.73,11.73,238600.0,8.6593,8.6667,8.6372,8.6372,238600.0
2008-12-30 15:10:00,11.73,11.74,11.72,11.74,182400.0,8.6372,8.6446,8.6298,8.6446,182400.0
2008-12-30 15:15:00,11.74,11.79,11.74,11.78,162600.0,8.6446,8.6814,8.6446,8.674,162600.0
2008-12-30 15:20:00,11.78,11.81,11.77,11.77,289800.0,8.674,8.6961,8.6667,8.6667,289800.0
2008-12-30 15:25:00,11.78,11.84,11.77,11.84,370600.0,8.674,8.7182,8.6667,8.7182,370600.0
2008-12-30 15:30:00,11.83,11.83,11.79,11.81,441000.0,8.7108,8.7108,8.6814,8.6961,441000.0
2008-12-30 15:35:00,11.81,11.83,11.8,11.82,263400.0,8.6961,8.7108,8.6888,8.7035,263400.0
2008-12-30 15:40:00,11.82,11.86,11.81,11.86,358200.0,8.7035,8.7329,8.6961,8.7329,358200.0
2008-12-30 15:45:00,11.86,11.87,11.8,11.81,445000.0,8.7329,8.7403,8.6888,8.6961,445000.0
2008-12-30 15:50:00,11.81,11.85,11.81,11.85,568000.0,8.6961,8.7256,8.6961,8.7256,568000.0
2008-12-30 15:55:00,11.84,11.88,11.84,11.87,810200.0,8.7182,8.7477,8.7182,8.7403,810200.0
2008-12-31 09:30:00,11.79,11.79,11.65,11.75,353600.0,8.6814,8.6814,8.5783,8.6519,353600.0
2008-12-31 09:35:00,11.76,11.84,11.71,11.84,381800.0,8.6593,8.7182,8.6225,8.7182,381800.0
2008-12-31 09:40:00,11.84,11.85,11.77,11.83,300200.0,8.7182,8.7256,8.6667,8.7108,300200.0
2008-12-31 09:45:00,11.83,11.85,11.78,11.79,259600.0,8.7108,8.7256,8.674,8.6814,259600.0
2008-12-31 09:50:00,11.79,11.81,11.76,11.77,135000.0,8.6814,8.6961,8.6593,8.6667,135000.0
2008-12-31 09:55:00,11.77,11.84,11.75,11.81,291400.0,8.6667,8.7182,8.6519,8.6961,291400.0
2008-12-31 10:00:00,11.81,11.95,11.81,11.95,469200.0,8.6961,8.7992,8.6961,8.7992,469200.0
2008-12-31 10:05:00,11.95,11.95,11.9,11.9,239800.0,8.7992,8.7992,8.7624,8.7624,239800.0
2008-12-31 10:10:00,11.9,11.93,11.87,11.93,196000.0,8.7624,8.7845,8.7403,8.7845,196000.0
2008-12-31 10:15:00,11.93,12.01,11.93,11.99,442400.0,8.7845,8.8434,8.7845,8.8287,442400.0
2008-12-31 10:20:00,12.0,12.06,12.0,12.06,310600.0,8.836,8.8802,8.836,8.8802,310600.0
2008-12-31 10:25:00,12.06,12.09,12.04,12.08,288600.0,8.8802,8.9023,8.8655,8.8949,288600.0
2008-12-31 10:30:00,12.07,12.15,12.06,12.07,315400.0,8.8876,8.9465,8.8802,8.8876,315400.0
2008-12-31 10:35:00,12.06,12.07,11.95,11.96,479800.0,8.8802,8.8876,8.7992,8.8066,479800.0
2008-12-31 10:40:00,11.96,12.0,11.96,11.97,319200.0,8.8066,8.836,8.8066,8.8139,319200.0
2008-12-31 10:45:00,11.97,12.01,11.96,11.99,230200.0,8.8139,8.8434,8.8066,8.8287,230200.0
2008-12-31 10:50:00,11.99,11.99,11.94,11.97,359400.0,8.8287,8.8287,8.7918,8.8139,359400.0
2008-12-31 10:55:00,11.97,12.01,11.96,11.97,260600.0,8.8139,8.8434,8.8066,8.8139,260600.0
2008-12-31 11:00:00,11.97,11.99,11.96,11.97,140800.0,8.8139,8.8287,8.8066,8.8139,140800.0
2008-12-31 11:05:00,11.97,11.98,11.94,11.97,141800.0,8.8139,8.8213,8.7918,8.8139,141800.0
2008-12-31 11:10:00,11.97,11.98,11.91,11.92,148800.0,8.8139,8.8213,8.7698,8.7771,148800.0
2008-12-31 11:15:00,11.92,11.94,11.91,11.94,139800.0,8.7771,8.7918,8.7698,8.7918,139800.0
2008-12-31 11:20:00,11.93,11.96,11.92,11.96,94800.0,8.7845,8.8066,8.7771,8.8066,94800.0
2008-12-31 11:25:00,11.96,11.99,11.95,11.99,204400.0,8.8066,8.8287,8.7992,8.8287,204400.0
2008-12-31 11:30:00,12.0,12.03,11.97,11.98,238000.0,8.836,8.8581,8.8139,8.8213,238000.0
2008-12-31 11:35:00,11.99,11.99,11.95,11.95,133400.0,8.8287,8.8287,8.7992,8.7992,133400.0
2008-12-31 11:40:00,11.96,11.97,11.95,11.96,172000.0,8.8066,8.8139,8.7992,8.8066,172000.0
2008-12-31 11:45:00,11.95,11.97,11.91,11.93,150600.0,8.7992,8.8139,8.7698,8.7845,150600.0
2008-12-31 11:50:00,11.93,11.95,11.92,11.95,132400.0,8.7845,8.7992,8.7771,8.7992,132400.0
2008-12-31 11:55:00,11.95,11.95,11.93,11.95,98000.0,8.7992,8.7992,8.7845,8.7992,98000.0
2008-12-31 12:00:00,11.95,11.99,11.94,11.98,251600.0,8.7992,8.8287,8.7918,8.8213,251600.0
2008-12-31 12:05:00,11.98,12.0,11.97,11.98,161800.0,8.8213,8.836,8.8139,8.8213,161800.0
2008-12-31 12:10:00,11.98,12.0,11.97,12.0,176200.0,8.8213,8.836,8.8139,8.836,176200.0
2008-12-31 12:15:00,11.99,12.01,11.97,11.97,170800.0,8.8287,8.8434,8.8139,8.8139,170800.0
2008-12-31 12:20:00,11.97,11.99,11.95,11.96,169000.0,8.8139,8.8287,8.7992,8.8066,169000.0
2008-12-31 12:25:00,11.96,11.98,11.95,11.98,126800.0,8.8066,8.8213,8.7992,8.8213,126800.0
2008-12-31 12:30:00,11.98,12.02,11.97,12.02,168400.0,8.8213,8.8507,8.8139,8.8507,168400.0
2008-12-31 12:35:00,12.02,12.03,12.0,12.03,175600.0,8.8507,8.8581,8.836,8.8581,175600.0
2008-12-31 12:40:00,12.03,12.06,12.03,12.06,203400.0,8.8581,8.8802,8.8581,8.8802,203400.0
2008-12-31 12:45:00,12.06,12.13,12.05,12.11,372000.0,8.8802,8.9317,8.8728,8.917,372000.0
2008-12-31 12:50:00,12.11,12.11,12.08,12.1,168400.0,8.917,8.917,8.8949,8.9097,168400.0
2008-12-31 12:55:00,12.1,12.11,12.08,12.1,154600.0,8.9097,8.917,8.8949,8.9097,154600.0
2008-12-31 13:00:00,12.1,12.12,12.09,12.12,105000.0,8.9097,8.9244,8.9023,8.9244,105000.0
2008-12-31 13:05:00,12.13,12.17,12.13,12.15,193000.0,8.9317,8.9612,8.9317,8.9465,193000.0
2008-12-31 13:10:00,12.15,12.15,12.08,12.09,211400.0,8.9465,8.9465,8.8949,8.9023,211400.0
2008-12-31 13:15:00,12.09,12.1,12.06,12.08,148000.0,8.9023,8.9097,8.8802,8.8949,148000.0
2008-12-31 13:20:00,12.08,12.1,12.06,12.09,244800.0,8.8949,8.9097,8.8802,8.9023,244800.0
2008-12-31 13:25:00,12.09,12.13,12.07,12.12,250400.0,8.9023,8.9317,8.8876,8.9244,250400.0
2008-12-31 13:30:00,12.11,12.17,12.1,12.17,295600.0,8.917,8.9612,8.9097,8.9612,295600.0
2008-12-31 13:35:00,12.17,12.24,12.15,12.21,462600.0,8.9612,9.0127,8.9465,8.9907,462600.0
2008-12-31 13:40:00,12.21,12.22,12.17,12.17,220800.0,8.9907,8.998,8.9612,8.9612,220800.0
2008-12-31 13:45:00,12.17,12.18,12.13,12.14,144200.0,8.9612,8.9686,8.9317,8.9391,144200.0
2008-12-31 13:50:00,12.14,12.15,12.13,12.13,119000.0,8.9391,8.9465,8.9317,8.9317,119000.0
2008-12-31 13:55:00,12.13,12.23,12.13,12.22,206800.0,8.9317,9.0054,8.9317,8.998,206800.0
2008-12-31 14:00:00,12.22,12.27,12.21,12.25,370200.0,8.998,9.0348,8.9907,9.0201,370200.0
2008-12-31 14:05:00,12.26,12.29,12.23,12.23,261000.0,9.0275,9.0496,9.0054,9.0054,261000.0
2008-12-31 14:10:00,12.24,12.26,12.17,12.17,253800.0,9.0127,9.0275,8.9612,8.9612,253800.0
2008-12-31 14:15:00,12.18,12.21,12.12,12.21,368600.0,8.9686,8.9907,8.9244,8.9907,368600.0
2008-12-31 14:20:00,12.21,12.22,12.2,12.21,193600.0,8.9907,8.998,8.9833,8.9907,193600.0
2008-12-31 14:25:00,12.22,12.26,12.2,12.24,271200.0,8.998,9.0275,8.9833,9.0127,271200.0
2008-12-31 14:30:00,12.24,12.27,12.22,12.24,353800.0,9.0127,9.0348,8.998,9.0127,353800.0
2008-12-31 14:35:00,12.24,12.24,12.15,12.2,292400.0,9.0127,9.0127,8.9465,8.9833,292400.0
2008-12-31 14:40:00,12.2,12.22,12.19,12.22,109400.0,8.9833,8.998,8.9759,8.998,109400.0
2008-12-31 14:45:00,12.22,12.22,12.16,12.19,151800.0,8.998,8.998,8.9538,8.9759,151800.0
2008-12-31 14:50:00,12.19,12.21,12.18,12.2,114000.0,8.9759,8.9907,8.9686,8.9833,114000.0
2008-12-31 14:55:00,12.2,12.26,12.19,12.26,166800.0,8.9833,9.0275,8.9759,9.0275,166800.0
2008-12-31 15:00:00,12.26,12.34,12.26,12.33,316000.0,9.0275,9.0864,9.0275,9.079,316000.0
2008-12-31 15:05:00,12.32,12.35,12.32,12.33,491000.0,9.0716,9.0937,9.0716,9.079,491000.0
2008-12-31 15:10:00,12.33,12.33,12.27,12.28,321400.0,9.079,9.079,9.0348,9.0422,321400.0
2008-12-31 15:15:00,12.28,12.29,12.17,12.28,527000.0,9.0422,9.0496,8.9612,9.0422,527000.0
2008-12-31 15:20:00,12.28,12.35,12.28,12.33,273000.0,9.0422,9.0937,9.0422,9.079,273000.0
2008-12-31 15:25:00,12.33,12.33,12.26,12.32,310000.0,9.079,9.079,9.0275,9.0716,310000.0
2008-12-31 15:30:00,12.32,12.34,12.29,12.34,371600.0,9.0716,9.0864,9.0496,9.0864,371600.0
2008-12-31 15:35:00,12.34,12.36,12.29,12.31,580800.0,9.0864,9.1011,9.0496,9.0643,580800.0
2008-12-31 15:40:00,12.31,12.35,12.27,12.27,586400.0,9.0643,9.0937,9.0348,9.0348,586400.0
2008-12-31 15:45:00,12.27,12.28,12.18,12.24,760600.0,9.0348,9.0422,8.9686,9.0127,760600.0
2008-12-31 15:50:00,12.25,12.26,12.18,12.2,686600.0,9.0201,9.0275,8.9686,8.9833,686600.0
2008-12-31 15:55:00,12.2,12.3,12.2,12.21,947000.0,8.9833,9.0569,8.9833,8.9907,947000.0
2009-01-02 09:30:00,12.44,12.66,12.4,12.63,808800.0,9.16,9.322,9.1306,9.2999,808800.0
2009-01-02 09:35:00,12.63,12.7,12.55,12.62,761800.0,9.2999,9.3515,9.241,9.2925,761800.0
2009-01-02 09:40:00,12.61,12.69,12.6,12.69,735600.0,9.2852,9.3441,9.2778,9.3441,735600.0
2009-01-02 09:45:00,12.69,12.79,12.66,12.72,625200.0,9.3441,9.4177,9.322,9.3662,625200.0
2009-01-02 09:50:00,12.72,12.74,12.62,12.66,693000.0,9.3662,9.3809,9.2925,9.322,693000.0
2009-01-02 09:55:00,12.66,12.79,12.64,12.78,469800.0,9.322,9.4177,9.3073,9.4104,469800.0
2009-01-02 10:00:00,12.77,12.79,12.71,12.74,423200.0,9.403,9.4177,9.3588,9.3809,423200.0
2009-01-02 10:05:00,12.74,12.82,12.72,12.82,248800.0,9.3809,9.4398,9.3662,9.4398,248800.0
2009-01-02 10:10:00,12.81,12.97,12.81,12.94,634400.0,9.4325,9.5503,9.4325,9.5282,634400.0
2009-01-02 10:15:00,12.94,13.04,12.93,13.03,583400.0,9.5282,9.6018,9.5208,9.5944,583400.0
2009-01-02 10:20:00,13.03,13.11,13.02,13.06,753200.0,9.5944,9.6534,9.5871,9.6165,753200.0
2009-01-02 10:25:00,13.07,13.07,12.99,13.02,507200.0,9.6239,9.6239,9.565,9.5871,507200.0
2009-01-02 10:30:00,13.02,13.07,12.97,13.06,400200.0,9.5871,9.6239,9.5503,9.6165,400200.0
2009-01-02 10:35:00,13.06,13.21,13.06,13.21,548000.0,9.6165,9.727,9.6165,9.727,548000.0
2009-01-02 10:40:00,13.21,13.31,13.2,13.26,914200.0,9.727,9.8006,9.7196,9.7638,914200.0
2009-01-02 10:45:00,13.25,13.3,13.22,13.3,624000.0,9.7564,9.7933,9.7343,9.7933,624000.0
2009-01-02 10:50:00,13.29,13.34,13.25,13.31,411200.0,9.7859,9.8227,9.7564,9.8006,411200.0
2009-01-02 10:55:00,13.31,13.37,13.29,13.31,630000.0,9.8006,9.8448,9.7859,9.8006,630000.0
2009-01-02 11:00:00,13.3,13.35,13.25,13.32,402400.0,9.7933,9.8301,9.7564,9.808,402400.0
2009-01-02 11:05:00,13.31,13.34,13.28,13.33,355600.0,9.8006,9.8227,9.7785,9.8153,355600.0
2009-01-02 11:10:00,13.31,13.32,13.22,13.27,477400.0,9.8006,9.808,9.7343,9.7712,477400.0
2009-01-02 11:15:00,13.27,13.27,13.18,13.2,326000.0,9.7712,9.7712,9.7049,9.7196,326000.0
2009-01-02 11:20:00,13.21,13.28,13.2,13.28,249000.0,9.727,9.7785,9.7196,9.7785,249000.0
2009-01-02 11:25:00,13.28,13.33,13.27,13.31,346200.0,9.7785,9.8153,9.7712,9.8006,346200.0
2009-01-02 11:30:00,13.31,13.37,13.31,13.36,281400.0,9.8006,9.8448,9.8006,9.8374,281400.0
2009-01-02 11:35:00,13.36,13.4,13.34,13.38,414600.0,9.8374,9.8669,9.8227,9.8522,414600.0
2009-01-02 11:40:00,13.38,13.39,13.24,13.26,445000.0,9.8522,9.8595,9.7491,9.7638,445000.0
2009-01-02 11:45:00,13.26,13.3,13.2,13.21,333200.0,9.7638,9.7933,9.7196,9.727,333200.0
2009-01-02 11:50:00,13.21,13.24,13.1,13.15,471600.0,9.727,9.7491,9.646,9.6828,471600.0
2009-01-02 11:55:00,13.15,13.24,13.13,13.2,385600.0,9.6828,9.7491,9.6681,9.7196,385600.0
2009-01-02 12:00:00,13.2,13.23,13.16,13.22,191200.0,9.7196,9.7417,9.6902,9.7343,191200.0
2009-01-02 12:05:00,13.22,13.24,13.18,13.24,122800.0,9.7343,9.7491,9.7049,9.7491,122800.0
2009-01-02 12:10:00,13.24,13.31,13.24,13.27,208800.0,9.7491,9.8006,9.7491,9.7712,208800.0
2009-01-02 12:15:00,13.28,13.31,13.28,13.29,144400.0,9.7785,9.8006,9.7785,9.7859,144400.0
2009-01-02 12:20:00,13.29,13.3,13.22,13.24,200200.0,9.7859,9.7933,9.7343,9.7491,200200.0
2009-01-02 12:25:00,13.24,13.28,13.22,13.28,252400.0,9.7491,9.7785,9.7343,9.7785,252400.0
2009-01-02 12:30:00,13.28,13.36,13.26,13.33,615200.0,9.7785,9.8374,9.7638,9.8153,615200.0
2009-01-02 12:35:00,13.33,13.4,13.3,13.4,576800.0,9.8153,9.8669,9.7933,9.8669,576800.0
2009-01-02 12:40:00,13.4,13.48,13.39,13.45,581200.0,9.8669,9.9258,9.8595,9.9037,581200.0
2009-01-02 12:45:00,13.44,13.46,13.4,13.4,198600.0,9.8963,9.9111,9.8669,9.8669,198600.0
2009-01-02 12:50:00,13.42,13.44,13.36,13.37,209600.0,9.8816,9.8963,9.8374,9.8448,209600.0
2009-01-02 12:55:00,13.37,13.38,13.33,13.35,211400.0,9.8448,9.8522,9.8153,9.8301,211400.0
2009-01-02 13:00:00,13.35,13.37,13.34,13.35,265200.0,9.8301,9.8448,9.8227,9.8301,265200.0
2009-01-02 13:05:00,13.34,13.35,13.28,13.29,365400.0,9.8227,9.8301,9.7785,9.7859,365400.0
2009-01-02 13:10:00,13.29,13.35,13.27,13.31,196000.0,9.7859,9.8301,9.7712,9.8006,196000.0
2009-01-02 13:15:00,13.31,13.34,13.3,13.32,135400.0,9.8006,9.8227,9.7933,9.808,135400.0
2009-01-02 13:20:00,13.32,13.34,13.31,13.34,132200.0,9.808,9.8227,9.8006,9.8227,132200.0
2009-01-02 13:25:00,13.34,13.39,13.31,13.39,314000.0,9.8227,9.8595,9.8006,9.8595,314000.0
2009-01-02 13:30:00,13.38,13.42,13.38,13.38,285600.0,9.8522,9.8816,9.8522,9.8522,285600.0
2009-01-02 13:35:00,13.39,13.43,13.38,13.4,289400.0,9.8595,9.889,9.8522,9.8669,289400.0
2009-01-02 13:40:00,13.4,13.44,13.4,13.42,418600.0,9.8669,9.8963,9.8669,9.8816,418600.0
2009-01-02 13:45:00,13.42,13.45,13.41,13.45,212000.0,9.8816,9.9037,9.8743,9.9037,212000.0
2009-01-02 13:50:00,13.44,13.45,13.42,13.43,252600.0,9.8963,9.9037,9.8816,9.889,252600.0
2009-01-02 13:55:00,13.43,13.43,13.29,13.3,331800.0,9.889,9.889,9.7859,9.7933,331800.0
2009-01-02 14:00:00,13.3,13.31,13.24,13.27,235200.0,9.7933,9.8006,9.7491,9.7712,235200.0
2009-01-02 14:05:00,13.27,13.29,13.2,13.23,374400.0,9.7712,9.7859,9.7196,9.7417,374400.0
2009-01-02 14:10:00,13.24,13.24,13.18,13.21,301200.0,9.7491,9.7491,9.7049,9.727,301200.0
2009-01-02 14:15:00,13.21,13.26,13.21,13.23,215600.0,9.727,9.7638,9.727,9.7417,215600.0
2009-01-02 14:20:00,13.23,13.34,13.22,13.32,377200.0,9.7417,9.8227,9.7343,9.808,377200.0
2009-01-02 14:25:00,13.33,13.34,13.27,13.33,382000.0,9.8153,9.8227,9.7712,9.8153,382000.0
2009-01-02 14:30:00,13.33,13.38,13.3,13.31,327000.0,9.8153,9.8522,9.7933,9.8006,327000.0
2009-01-02 14:35:00,13.31,13.35,13.3,13.32,279400.0,9.8006,9.8301,9.7933,9.808,279400.0
2009-01-02 14:40:00,13.33,13.37,13.31,13.34,245200.0,9.8153,9.8448,9.8006,9.8227,245200.0
2009-01-02 14:45:00,13.34,13.35,13.29,13.3,241200.0,9.8227,9.8301,9.7859,9.7933,241200.0
2009-01-02 14:50:00,13.3,13.36,13.28,13.36,263400.0,9.7933,9.8374,9.7785,9.8374,263400.0
2009-01-02 14:55:00,13.36,13.37,13.3,13.36,211400.0,9.8374,9.8448,9.7933,9.8374,211400.0
2009-01-02 15:00:00,13.37,13.44,13.36,13.44,488200.0,9.8448,9.8963,9.8374,9.8963,488200.0
2009-01-02 15:05:00,13.44,13.44,13.39,13.42,372800.0,9.8963,9.8963,9.8595,9.8816,372800.0
2009-01-02 15:10:00,13.42,13.47,13.41,13.42,361200.0,9.8816,9.9184,9.8743,9.8816,361200.0
2009-01-02 15:15:00,13.42,13.43,13.39,13.4,236000.0,9.8816,9.889,9.8595,9.8669,236000.0
2009-01-02 15:20:00,13.4,13.41,13.35,13.36,327800.0,9.8669,9.8743,9.8301,9.8374,327800.0
2009-01-02 15:25:00,13.36,13.37,13.31,13.37,347400.0,9.8374,9.8448,9.8006,9.8448,347400.0
2009-01-02 15:30:00,13.37,13.38,13.29,13.3,483600.0,9.8448,9.8522,9.7859,9.7933,483600.0
2009-01-02 15:35:00,13.3,13.36,13.29,13.35,345400.0,9.7933,9.8374,9.7859,9.8301,345400.0
2009-01-02 15:40:00,13.36,13.41,13.32,13.38,564800.0,9.8374,9.8743,9.808,9.8522,564800.0
2009-01-02 15:45:00,13.39,13.43,13.36,13.37,568800.0,9.8595,9.889,9.8374,9.8448,568800.0
2009-01-02 15:50:00,13.37,13.42,13.37,13.42,613800.0,9.8448,9.8816,9.8448,9.8816,613800.0
2009-01-02 15:55:00,13.4,13.41,13.33,13.35,818800.0,9.8669,9.8743,9.8153,9.8301,818800.0
2009-01-05 09:30:00,13.25,13.29,13.13,13.22,1225600.0,9.7564,9.7859,9.6681,9.7343,1225600.0
2009-01-05 09:35:00,13.22,13.55,13.22,13.41,1396800.0,9.7343,9.9773,9.7343,9.8743,1396800.0
2009-01-05 09:40:00,13.41,13.47,13.17,13.28,1032000.0,9.8743,9.9184,9.6975,9.7785,1032000.0
2009-01-05 09:45:00,13.29,13.3,13.15,13.28,500200.0,9.7859,9.7933,9.6828,9.7785,500200.0
2009-01-05 09:50:00,13.28,13.31,13.15,13.17,621400.0,9.7785,9.8006,9.6828,9.6975,621400.0
2009-01-05 09:55:00,13.15,13.21,13.13,13.17,365400.0,9.6828,9.727,9.6681,9.6975,365400.0
2009-01-05 10:00:00,13.17,13.33,13.17,13.29,392600.0,9.6975,9.8153,9.6975,9.7859,392600.0
2009-01-05 10:05:00,13.29,13.47,13.22,13.46,686600.0,9.7859,9.9184,9.7343,9.9111,686600.0
2009-01-05 10:10:00,13.47,13.61,13.44,13.57,1002800.0,9.9184,10.0215,9.8963,9.9921,1002800.0
2009-01-05 10:15:00,13.57,13.65,13.54,13.58,748800.0,9.9921,10.051,9.97,9.9994,748800.0
2009-01-05 10:20:00,13.58,13.6,13.47,13.51,787800.0,9.9994,10.0142,9.9184,9.9479,787800.0
2009-01-05 10:25:00,13.51,13.73,13.51,13.71,649400.0,9.9479,10.1099,9.9479,10.0952,649400.0
2009-01-05 10:30:00,13.7,13.78,13.66,13.77,481600.0,10.0878,10.1467,10.0583,10.1393,481600.0
2009-01-05 10:35:00,13.77,13.95,13.77,13.95,849800.0,10.1393,10.2719,10.1393,10.2719,849800.0
2009-01-05 10:40:00,13.96,13.97,13.89,13.9,419200.0,10.2792,10.2866,10.2277,10.2351,419200.0
2009-01-05 10:45:00,13.9,13.93,13.87,13.89,455400.0,10.2351,10.2571,10.213,10.2277,455400.0
2009-01-05 10:50:00,13.9,13.97,13.86,13.94,465800.0,10.2351,10.2866,10.2056,10.2645,465800.0
2009-01-05 10:55:00,13.94,13.99,13.92,13.97,529000.0,10.2645,10.3013,10.2498,10.2866,529000.0
2009-01-05 11:00:00,13.98,14.05,13.94,14.05,829600.0,10.294,10.3455,10.2645,10.3455,829600.0
2009-01-05 11:05:00,14.04,14.05,13.91,13.95,546200.0,10.3381,10.3455,10.2424,10.2719,546200.0
2009-01-05 11:10:00,13.95,14.15,13.94,14.13,889600.0,10.2719,10.4191,10.2645,10.4044,889600.0
2009-01-05 11:15:00,14.13,14.18,14.04,14.05,565200.0,10.4044,10.4412,10.3381,10.3455,565200.0
2009-01-05 11:20:00,14.05,14.06,13.95,13.97,706800.0,10.3455,10.3529,10.2719,10.2866,706800.0
2009-01-05 11:25:00,13.98,13.99,13.88,13.92,566200.0,10.294,10.3013,10.2203,10.2498,566200.0
2009-01-05 11:30:00,13.92,13.99,13.88,13.95,578800.0,10.2498,10.3013,10.2203,10.2719,578800.0
2009-01-05 11:35:00,13.94,14.03,13.93,14.02,432600.0,10.2645,10.3308,10.2571,10.3234,432600.0
2009-01-05 11:40:00,14.03,14.05,14.0,14.01,287800.0,10.3308,10.3455,10.3087,10.3161,287800.0
2009-01-05 11:45:00,14.01,14.08,14.01,14.06,350400.0,10.3161,10.3676,10.3161,10.3529,350400.0
2009-01-05 11:50:00,14.07,14.08,13.96,14.01,438000.0,10.3602,10.3676,10.2792,10.3161,438000.0
2009-01-05 11:55:00,14.01,14.01,13.92,13.97,491200.0,10.3161,10.3161,10.2498,10.2866,491200.0
2009-01-05 12:00:00,13.96,14.02,13.94,13.99,201000.0,10.2792,10.3234,10.2645,10.3013,201000.0
2009-01-05 12:05:00,13.99,14.11,13.97,14.1,422000.0,10.3013,10.3897,10.2866,10.3823,422000.0
2009-01-05 12:10:00,14.1,14.2,14.09,14.15,537200.0,10.3823,10.456,10.375,10.4191,537200.0
2009-01-05 12:15:00,14.15,14.25,14.14,14.23,453200.0,10.4191,10.4928,10.4118,10.478,453200.0
2009-01-05 12:20:00,14.24,14.27,14.16,14.16,566600.0,10.4854,10.5075,10.4265,10.4265,566600.0
2009-01-05 12:25:00,14.17,14.24,14.14,14.23,469200.0,10.4339,10.4854,10.4118,10.478,469200.0
2009-01-05 12:30:00,14.22,14.33,14.2,14.3,898200.0,10.4707,10.5517,10.456,10.5296,898200.0
2009-01-05 12:35:00,14.3,14.3,14.2,14.29,697800.0,10.5296,10.5296,10.456,10.5222,697800.0
2009-01-05 12:40:00,14.3,14.3,14.22,14.23,421600.0,10.5296,10.5296,10.4707,10.478,421600.0
2009-01-05 12:45:00,14.22,14.36,14.22,14.3,611600.0,10.4707,10.5738,10.4707,10.5296,611600.0
2009-01-05 12:50:00,14.3,14.38,14.27,14.31,506000.0,10.5296,10.5885,10.5075,10.537,506000.0
2009-01-05 12:55:00,14.31,14.4,14.29,14.38,431800.0,10.537,10.6032,10.5222,10.5885,431800.0
2009-01-05 13:00:00,14.38,14.54,14.38,14.52,834400.0,10.5885,10.7063,10.5885,10.6916,834400.0
2009-01-05 13:05:00,14.52,14.63,14.52,14.63,1018400.0,10.6916,10.7726,10.6916,10.7726,1018400.0
2009-01-05 13:10:00,14.63,14.63,14.53,14.56,523400.0,10.7726,10.7726,10.6989,10.721,523400.0
2009-01-05 13:15:00,14.57,14.58,14.47,14.55,488000.0,10.7284,10.7358,10.6548,10.7137,488000.0
2009-01-05 13:20:00,14.55,14.6,14.52,14.56,372400.0,10.7137,10.7505,10.6916,10.721,372400.0
2009-01-05 13:25:00,14.56,14.58,14.47,14.49,433200.0,10.721,10.7358,10.6548,10.6695,433200.0
2009-01-05 13:30:00,14.5,14.53,14.47,14.48,382600.0,10.6769,10.6989,10.6548,10.6621,382600.0
2009-01-05 13:35:00,14.48,14.51,14.41,14.42,347200.0,10.6621,10.6842,10.6106,10.618,347200.0
2009-01-05 13:40:00,14.42,14.5,14.38,14.5,505000.0,10.618,10.6769,10.5885,10.6769,505000.0
2009-01-05 13:45:00,14.49,14.53,14.47,14.49,333200.0,10.6695,10.6989,10.6548,10.6695,333200.0
2009-01-05 13:50:00,14.49,14.62,14.49,14.61,396600.0,10.6695,10.7652,10.6695,10.7579,396600.0
2009-01-05 13:55:00,14.61,14.67,14.6,14.63,575000.0,10.7579,10.802,10.7505,10.7726,575000.0
2009-01-05 14:00:00,14.63,14.65,14.6,14.62,413400.0,10.7726,10.7873,10.7505,10.7652,413400.0
2009-01-05 14:05:00,14.63,14.67,14.52,14.52,581400.0,10.7726,10.802,10.6916,10.6916,581400.0
2009-01-05 14:10:00,14.52,14.61,14.52,14.54,453200.0,10.6916,10.7579,10.6916,10.7063,453200.0
2009-01-05 14:15:00,14.54,14.56,14.5,14.51,368800.0,10.7063,10.721,10.6769,10.6842,368800.0
2009-01-05 14:20:00,14.52,14.54,14.38,14.4,764400.0,10.6916,10.7063,10.5885,10.6032,764400.0
2009-01-05 14:25:00,14.4,14.46,14.36,14.38,598000.0,10.6032,10.6474,10.5738,10.5885,598000.0
2009-01-05 14:30:00,14.38,14.42,14.3,14.35,601400.0,10.5885,10.618,10.5296,10.5664,601400.0
2009-01-05 14:35:00,14.34,14.38,14.33,14.34,350600.0,10.559,10.5885,10.5517,10.559,350600.0
2009-01-05 14:40:00,14.35,14.44,14.34,14.36,287200.0,10.5664,10.6327,10.559,10.5738,287200.0
2009-01-05 14:45:00,14.35,14.4,14.22,14.26,570400.0,10.5664,10.6032,10.4707,10.5001,570400.0
2009-01-05 14:50:00,14.26,14.27,14.04,14.05,806400.0,10.5001,10.5075,10.3381,10.3455,806400.0
2009-01-05 14:55:00,14.05,14.18,14.04,14.13,464200.0,10.3455,10.4412,10.3381,10.4044,464200.0
2009-01-05 15:00:00,14.13,14.2,14.1,14.19,546000.0,10.4044,10.456,10.3823,10.4486,546000.0
2009-01-05 15:05:00,14.18,14.27,14.13,14.13,562600.0,10.4412,10.5075,10.4044,10.4044,562600.0
2009-01-05 15:10:00,14.13,14.2,14.08,14.08,423200.0,10.4044,10.456,10.3676,10.3676,423200.0
2009-01-05 15:15:00,14.08,14.08,13.95,13.97,1012600.0,10.3676,10.3676,10.2719,10.2866,1012600.0
2009-01-05 15:20:00,13.97,14.05,13.77,13.8,936800.0,10.2866,10.3455,10.1393,10.1614,936800.0
2009-01-05 15:25:00,13.8,13.89,13.79,13.85,1001200.0,10.1614,10.2277,10.1541,10.1982,1001200.0
2009-01-05 15:30:00,13.84,13.86,13.79,13.83,818000.0,10.1909,10.2056,10.1541,10.1835,818000.0
2009-01-05 15:35:00,13.83,14.08,13.83,14.05,1239200.0,10.1835,10.3676,10.1835,10.3455,1239200.0
2009-01-05 15:40:00,14.05,14.17,14.05,14.14,1490800.0,10.3455,10.4339,10.3455,10.4118,1490800.0
2009-01-05 15:45:00,14.14,14.15,14.08,14.1,815800.0,10.4118,10.4191,10.3676,10.3823,815800.0
2009-01-05 15:50:00,14.1,14.18,14.08,14.15,1105200.0,10.3823,10.4412,10.3676,10.4191,1105200.0
2009-01-05 15:55:00,14.15,14.17,14.05,14.15,1398600.0,10.4191,10.4339,10.3455,10.4191,1398600.0
2009-01-06 09:30:00,14.78,14.93,14.63,14.73,1586400.0,10.883,10.9935,10.7726,10.8462,1586400.0
2009-01-06 09:35:00,14.73,14.84,14.54,14.6,1405000.0,10.8462,10.9272,10.7063,10.7505,1405000.0
2009-01-06 09:40:00,14.6,14.75,14.56,14.74,1171400.0,10.7505,10.8609,10.721,10.8536,1171400.0
2009-01-06 09:45:00,14.74,14.87,14.65,14.87,1300400.0,10.8536,10.9493,10.7873,10.9493,1300400.0
2009-01-06 09:50:00,14.86,15.06,14.86,14.97,1483800.0,10.9419,11.0892,10.9419,11.0229,1483800.0
2009-01-06 09:55:00,14.98,15.0,14.88,14.93,682000.0,11.0303,11.045,10.9567,10.9935,682000.0
2009-01-06 10:00:00,14.93,15.07,14.9,14.92,1488000.0,10.9935,11.0966,10.9714,10.9861,1488000.0
2009-01-06 10:05:00,14.92,14.93,14.7,14.71,1170400.0,10.9861,10.9935,10.8241,10.8315,1170400.0
2009-01-06 10:10:00,14.7,14.77,14.65,14.72,1259000.0,10.8241,10.8757,10.7873,10.8389,1259000.0
2009-01-06 10:15:00,14.72,14.74,14.66,14.68,884200.0,10.8389,10.8536,10.7947,10.8094,884200.0
2009-01-06 10:20:00,14.68,14.73,14.65,14.72,700400.0,10.8094,10.8462,10.7873,10.8389,700400.0
2009-01-06 10:25:00,14.72,14.74,14.52,14.59,1164200.0,10.8389,10.8536,10.6916,10.7431,1164200.0
2009-01-06 10:30:00,14.59,14.78,14.58,14.72,794000.0,10.7431,10.883,10.7358,10.8389,794000.0
2009-01-06 10:35:00,14.72,14.8,14.69,14.78,388400.0,10.8389,10.8978,10.8168,10.883,388400.0
2009-01-06 10:40:00,14.78,14.92,14.78,14.87,605400.0,10.883,10.9861,10.883,10.9493,605400.0
2009-01-06 10:45:00,14.87,14.94,14.82,14.9,807400.0,10.9493,11.0008,10.9125,10.9714,807400.0
2009-01-06 10:50:00,14.9,15.01,14.9,14.91,1399200.0,10.9714,11.0524,10.9714,10.9788,1399200.0
2009-01-06 10:55:00,14.91,14.99,14.84,14.88,1012200.0,10.9788,11.0377,10.9272,10.9567,1012200.0
2009-01-06 11:00:00,14.88,14.9,14.83,14.87,861000.0,10.9567,10.9714,10.9198,10.9493,861000.0
2009-01-06 11:05:00,14.86,14.87,14.75,14.77,805400.0,10.9419,10.9493,10.8609,10.8757,805400.0
2009-01-06 11:10:00,14.77,14.85,14.76,14.81,601400.0,10.8757,10.9346,10.8683,10.9051,601400.0
2009-01-06 11:15:00,14.81,14.88,14.81,14.88,686200.0,10.9051,10.9567,10.9051,10.9567,686200.0
2009-01-06 11:20:00,14.87,14.9,14.83,14.85,591600.0,10.9493,10.9714,10.9198,10.9346,591600.0
2009-01-06 11:25:00,14.85,14.99,14.83,14.99,791200.0,10.9346,11.0377,10.9198,11.0377,791200.0
2009-01-06 11:30:00,14.99,15.03,14.98,15.02,891200.0,11.0377,11.0671,11.0303,11.0598,891200.0
2009-01-06 11:35:00,15.02,15.07,14.98,15.07,790600.0,11.0598,11.0966,11.0303,11.0966,790600.0
2009-01-06 11:40:00,15.06,15.07,14.96,14.98,898000.0,11.0892,11.0966,11.0156,11.0303,898000.0
2009-01-06 11:45:00,14.98,15.0,14.96,14.97,844600.0,11.0303,11.045,11.0156,11.0229,844600.0
2009-01-06 11:50:00,14.97,14.99,14.9,14.94,542800.0,11.0229,11.0377,10.9714,11.0008,542800.0
2009-01-06 11:55:00,14.94,15.0,14.93,15.0,603600.0,11.0008,11.045,10.9935,11.045,603600.0
2009-01-06 12:00:00,15.0,15.13,14.99,15.13,979200.0,11.045,11.1407,11.0377,11.1407,979200.0
2009-01-06 12:05:00,15.12,15.2,15.11,15.2,1503000.0,11.1334,11.1923,11.126,11.1923,1503000.0
2009-01-06 12:10:00,15.19,15.28,15.19,15.22,1048800.0,11.1849,11.2512,11.1849,11.207,1048800.0
2009-01-06 12:15:00,15.22,15.23,15.13,15.13,496000.0,11.207,11.2144,11.1407,11.1407,496000.0
2009-01-06 12:20:00,15.14,15.2,15.12,15.12,381400.0,11.1481,11.1923,11.1334,11.1334,381400.0
2009-01-06 12:25:00,15.11,15.37,15.08,15.15,964600.0,11.126,11.3175,11.1039,11.1555,964600.0
2009-01-06 12:30:00,15.15,15.22,15.13,15.22,494600.0,11.1555,11.207,11.1407,11.207,494600.0
2009-01-06 12:35:00,15.22,15.25,15.22,15.24,404600.0,11.207,11.2291,11.207,11.2217,404600.0
2009-01-06 12:40:00,15.25,15.34,15.24,15.29,755000.0,11.2291,11.2954,11.2217,11.2586,755000.0
2009-01-06 12:45:00,15.29,15.33,15.2,15.32,593800.0,11.2586,11.288,11.1923,11.2807,593800.0
2009-01-06 12:50:00,15.33,15.34,15.28,15.31,446800.0,11.288,11.2954,11.2512,11.2733,446800.0
2009-01-06 12:55:00,15.31,15.36,15.29,15.32,496000.0,11.2733,11.3101,11.2586,11.2807,496000.0
2009-01-06 13:00:00,15.31,15.33,15.22,15.24,536000.0,11.2733,11.288,11.207,11.2217,536000.0
2009-01-06 13:05:00,15.24,15.29,15.21,15.28,451000.0,11.2217,11.2586,11.1997,11.2512,451000.0
2009-01-06 13:10:00,15.28,15.28,15.17,15.17,399400.0,11.2512,11.2512,11.1702,11.1702,399400.0
2009-01-06 13:15:00,15.17,15.17,14.99,15.04,957600.0,11.1702,11.1702,11.0377,11.0745,957600.0
2009-01-06 13:20:00,15.03,15.1,15.01,15.06,618800.0,11.0671,11.1187,11.0524,11.0892,618800.0
2009-01-06 13:25:00,15.06,15.09,15.04,15.08,456600.0,11.0892,11.1113,11.0745,11.1039,456600.0
2009-01-06 13:30:00,15.09,15.09,14.99,15.04,640600.0,11.1113,11.1113,11.0377,11.0745,640600.0
2009-01-06 13:35:00,15.04,15.08,14.97,14.99,842400.0,11.0745,11.1039,11.0229,11.0377,842400.0
2009-01-06 13:40:00,14.99,15.09,14.97,15.06,460200.0,11.0377,11.1113,11.0229,11.0892,460200.0
2009-01-06 13:45:00,15.06,15.19,15.05,15.16,655400.0,11.0892,11.1849,11.0818,11.1628,655400.0
2009-01-06 13:50:00,15.15,15.22,15.15,15.18,423400.0,11.1555,11.207,11.1555,11.1776,423400.0
2009-01-06 13:55:00,15.17,15.21,15.12,15.14,417200.0,11.1702,11.1997,11.1334,11.1481,417200.0
2009-01-06 14:00:00,15.14,15.14,15.03,15.06,595800.0,11.1481,11.1481,11.0671,11.0892,595800.0
2009-01-06 14:05:00,15.06,15.19,15.03,15.19,514200.0,11.0892,11.1849,11.0671,11.1849,514200.0
2009-01-06 14:10:00,15.19,15.28,15.17,15.24,760200.0,11.1849,11.2512,11.1702,11.2217,760200.0
2009-01-06 14:15:00,15.24,15.35,15.24,15.34,688000.0,11.2217,11.3027,11.2217,11.2954,688000.0
2009-01-06 14:20:00,15.34,15.36,15.28,15.34,888800.0,11.2954,11.3101,11.2512,11.2954,888800.0
2009-01-06 14:25:00,15.34,15.44,15.31,15.43,1187800.0,11.2954,11.369,11.2733,11.3616,1187800.0
2009-01-06 14:30:00,15.43,15.58,15.41,15.5,1552000.0,11.3616,11.4721,11.3469,11.4132,1552000.0
2009-01-06 14:35:00,15.5,15.53,15.42,15.45,979000.0,11.4132,11.4353,11.3543,11.3764,979000.0
2009-01-06 14:40:00,15.45,15.56,15.44,15.56,822600.0,11.3764,11.4574,11.369,11.4574,822600.0
2009-01-06 14:45:00,15.56,15.72,15.55,15.7,1285000.0,11.4574,11.5752,11.45,11.5605,1285000.0
2009-01-06 14:50:00,15.69,15.7,15.61,15.65,877200.0,11.5531,11.5605,11.4942,11.5236,877200.0
2009-01-06 14:55:00,15.65,15.7,15.62,15.66,1210400.0,11.5236,11.5605,11.5016,11.531,1210400.0
2009-01-06 15:00:00,15.67,15.69,15.54,15.55,773000.0,11.5384,11.5531,11.4426,11.45,773000.0
2009-01-06 15:05:00,15.55,15.56,15.47,15.5,1089600.0,11.45,11.4574,11.3911,11.4132,1089600.0
2009-01-06 15:10:00,15.5,15.53,15.46,15.51,1139400.0,11.4132,11.4353,11.3837,11.4206,1139400.0
2009-01-06 15:15:00,15.5,15.51,15.31,15.33,1453800.0,11.4132,11.4206,11.2733,11.288,1453800.0
2009-01-06 15:20:00,15.33,15.38,15.28,15.34,1053000.0,11.288,11.3248,11.2512,11.2954,1053000.0
2009-01-06 15:25:00,15.35,15.43,15.29,15.37,1070800.0,11.3027,11.3616,11.2586,11.3175,1070800.0
2009-01-06 15:30:00,15.35,15.47,15.35,15.38,1382800.0,11.3027,11.3911,11.3027,11.3248,1382800.0
2009-01-06 15:35:00,15.37,15.4,15.28,15.32,1419400.0,11.3175,11.3396,11.2512,11.2807,1419400.0
2009-01-06 15:40:00,15.32,15.43,15.32,15.42,1355800.0,11.2807,11.3616,11.2807,11.3543,1355800.0
2009-01-06 15:45:00,15.42,15.45,15.37,15.43,999000.0,11.3543,11.3764,11.3175,11.3616,999000.0
2009-01-06 15:50:00,15.43,15.49,15.42,15.49,1291200.0,11.3616,11.4058,11.3543,11.4058,1291200.0
2009-01-06 15:55:00,15.49,15.5,15.38,15.41,1206800.0,11.4058,11.4132,11.3248,11.3469,1206800.0
2009-01-07 09:30:00,14.81,14.86,14.4,14.76,1983000.0,10.9051,10.9419,10.6032,10.8683,1983000.0
2009-01-07 09:35:00,14.77,14.77,14.5,14.54,1167800.0,10.8757,10.8757,10.6769,10.7063,1167800.0
2009-01-07 09:40:00,14.54,14.8,14.5,14.75,1029000.0,10.7063,10.8978,10.6769,10.8609,1029000.0
2009-01-07 09:45:00,14.75,14.81,14.68,14.78,871000.0,10.8609,10.9051,10.8094,10.883,871000.0
2009-01-07 09:50:00,14.78,15.02,14.76,14.92,1395600.0,10.883,11.0598,10.8683,10.9861,1395600.0
2009-01-07 09:55:00,14.92,14.94,14.81,14.82,711800.0,10.9861,11.0008,10.9051,10.9125,711800.0
2009-01-07 10:00:00,14.81,14.89,14.74,14.74,668600.0,10.9051,10.964,10.8536,10.8536,668600.0
2009-01-07 10:05:00,14.76,14.79,14.65,14.65,740800.0,10.8683,10.8904,10.7873,10.7873,740800.0
2009-01-07 10:10:00,14.65,14.68,14.54,14.56,875600.0,10.7873,10.8094,10.7063,10.721,875600.0
2009-01-07 10:15:00,14.57,14.66,14.52,14.65,847800.0,10.7284,10.7947,10.6916,10.7873,847800.0
2009-01-07 10:20:00,14.65,14.65,14.53,14.58,788000.0,10.7873,10.7873,10.6989,10.7358,788000.0
2009-01-07 10:25:00,14.58,14.62,14.56,14.59,505800.0,10.7358,10.7652,10.721,10.7431,505800.0
2009-01-07 10:30:00,14.59,14.59,14.42,14.43,1481000.0,10.7431,10.7431,10.618,10.6253,1481000.0
2009-01-07 10:35:00,14.44,14.5,14.29,14.35,1342800.0,10.6327,10.6769,10.5222,10.5664,1342800.0
2009-01-07 10:40:00,14.35,14.49,14.34,14.49,658200.0,10.5664,10.6695,10.559,10.6695,658200.0
2009-01-07 10:45:00,14.49,14.49,14.32,14.33,956000.0,10.6695,10.6695,10.5443,10.5517,956000.0
2009-01-07 10:50:00,14.32,14.33,14.19,14.24,935600.0,10.5443,10.5517,10.4486,10.4854,935600.0
2009-01-07 10:55:00,14.24,14.4,14.19,14.37,608000.0,10.4854,10.6032,10.4486,10.5811,608000.0
2009-01-07 11:00:00,14.37,14.44,14.3,14.4,622400.0,10.5811,10.6327,10.5296,10.6032,622400.0
2009-01-07 11:05:00,14.4,14.44,14.36,14.38,479200.0,10.6032,10.6327,10.5738,10.5885,479200.0
2009-01-07 11:10:00,14.38,14.41,14.35,14.35,502800.0,10.5885,10.6106,10.5664,10.5664,502800.0
2009-01-07 11:15:00,14.36,14.45,14.34,14.37,517000.0,10.5738,10.64,10.559,10.5811,517000.0
2009-01-07 11:20:00,14.36,14.39,14.35,14.38,477800.0,10.5738,10.5959,10.5664,10.5885,477800.0
2009-01-07 11:25:00,14.38,14.45,14.37,14.43,335200.0,10.5885,10.64,10.5811,10.6253,335200.0
2009-01-07 11:30:00,14.42,14.47,14.4,14.46,447800.0,10.618,10.6548,10.6032,10.6474,447800.0
2009-01-07 11:35:00,14.46,14.47,14.42,14.47,252600.0,10.6474,10.6548,10.618,10.6548,252600.0
2009-01-07 11:40:00,14.47,14.57,14.45,14.53,574200.0,10.6548,10.7284,10.64,10.6989,574200.0
2009-01-07 11:45:00,14.53,14.59,14.52,14.54,450400.0,10.6989,10.7431,10.6916,10.7063,450400.0
2009-01-07 11:50:00,14.54,14.6,14.51,14.58,243000.0,10.7063,10.7505,10.6842,10.7358,243000.0
2009-01-07 11:55:00,14.58,14.6,14.52,14.55,301000.0,10.7358,10.7505,10.6916,10.7137,301000.0
2009-01-07 12:00:00,14.55,14.55,14.38,14.4,472400.0,10.7137,10.7137,10.5885,10.6032,472400.0
2009-01-07 12:05:00,14.41,14.47,14.4,14.44,223000.0,10.6106,10.6548,10.6032,10.6327,223000.0
2009-01-07 12:10:00,14.43,14.47,14.4,14.46,280000.0,10.6253,10.6548,10.6032,10.6474,280000.0
2009-01-07 12:15:00,14.46,14.49,14.42,14.46,250200.0,10.6474,10.6695,10.618,10.6474,250200.0
2009-01-07 12:20:00,14.46,14.46,14.38,14.38,288000.0,10.6474,10.6474,10.5885,10.5885,288000.0
2009-01-07 12:25:00,14.38,14.45,14.34,14.45,381000.0,10.5885,10.64,10.559,10.64,381000.0
2009-01-07 12:30:00,14.44,14.52,14.42,14.5,326000.0,10.6327,10.6916,10.618,10.6769,326000.0
2009-01-07 12:35:00,14.49,14.51,14.47,14.49,256800.0,10.6695,10.6842,10.6548,10.6695,256800.0
2009-01-07 12:40:00,14.49,14.49,14.44,14.49,219800.0,10.6695,10.6695,10.6327,10.6695,219800.0
2009-01-07 12:45:00,14.47,14.5,14.44,14.45,204200.0,10.6548,10.6769,10.6327,10.64,204200.0
2009-01-07 12:50:00,14.46,14.46,14.37,14.38,320200.0,10.6474,10.6474,10.5811,10.5885,320200.0
2009-01-07 12:55:00,14.38,14.4,14.35,14.36,246800.0,10.5885,10.6032,10.5664,10.5738,246800.0
2009-01-07 13:00:00,14.36,14.37,14.32,14.37,417400.0,10.5738,10.5811,10.5443,10.5811,417400.0
2009-01-07 13:05:00,14.37,14.42,14.36,14.37,271400.0,10.5811,10.618,10.5738,10.5811,271400.0
2009-01-07 13:10:00,14.38,14.42,14.36,14.39,286800.0,10.5885,10.618,10.5738,10.5959,286800.0
2009-01-07 13:15:00,14.4,14.46,14.36,14.45,267000.0,10.6032,10.6474,10.5738,10.64,267000.0
2009-01-07 13:20:00,14.45,14.45,14.38,14.4,231200.0,10.64,10.64,10.5885,10.6032,231200.0
2009-01-07 13:25:00,14.41,14.47,14.4,14.45,410400.0,10.6106,10.6548,10.6032,10.64,410400.0
2009-01-07 13:30:00,14.45,14.55,14.45,14.53,239800.0,10.64,10.7137,10.64,10.6989,239800.0
2009-01-07 13:35:00,14.54,14.57,14.53,14.56,301200.0,10.7063,10.7284,10.6989,10.721,301200.0
2009-01-07 13:40:00,14.57,14.57,14.44,14.45,411800.0,10.7284,10.7284,10.6327,10.64,411800.0
2009-01-07 13:45:00,14.45,14.49,14.44,14.45,362600.0,10.64,10.6695,10.6327,10.64,362600.0
2009-01-07 13:50:00,14.45,14.47,14.44,14.45,520600.0,10.64,10.6548,10.6327,10.64,520600.0
2009-01-07 13:55:00,14.45,14.47,14.44,14.45,629000.0,10.64,10.6548,10.6327,10.64,629000.0
2009-01-07 14:00:00,14.45,14.46,14.44,14.46,497000.0,10.64,10.6474,10.6327,10.6474,497000.0
2009-01-07 14:05:00,14.46,14.46,14.44,14.46,444800.0,10.6474,10.6474,10.6327,10.6474,444800.0
2009-01-07 14:10:00,14.46,14.49,14.43,14.49,1863400.0,10.6474,10.6695,10.6253,10.6695,1863400.0
2009-01-07 14:15:00,14.49,14.52,14.45,14.46,351000.0,10.6695,10.6916,10.64,10.6474,351000.0
2009-01-07 14:20:00,14.46,14.47,14.35,14.37,536600.0,10.6474,10.6548,10.5664,10.5811,536600.0
2009-01-07 14:25:00,14.37,14.4,14.33,14.34,1619000.0,10.5811,10.6032,10.5517,10.559,1619000.0
2009-01-07 14:30:00,14.34,14.35,14.25,14.26,492000.0,10.559,10.5664,10.4928,10.5001,492000.0
2009-01-07 14:35:00,14.26,14.27,14.21,14.23,417200.0,10.5001,10.5075,10.4633,10.478,417200.0
2009-01-07 14:40:00,14.24,14.31,14.2,14.3,368600.0,10.4854,10.537,10.456,10.5296,368600.0
2009-01-07 14:45:00,14.3,14.3,14.22,14.24,260600.0,10.5296,10.5296,10.4707,10.4854,260600.0
2009-01-07 14:50:00,14.24,14.26,14.2,14.24,253000.0,10.4854,10.5001,10.456,10.4854,253000.0
2009-01-07 14:55:00,14.24,14.24,14.21,14.21,233400.0,10.4854,10.4854,10.4633,10.4633,233400.0
2009-01-07 15:00:00,14.21,14.22,14.1,14.1,603600.0,10.4633,10.4707,10.3823,10.3823,603600.0
2009-01-07 15:05:00,14.1,14.1,13.94,13.99,872800.0,10.3823,10.3823,10.2645,10.3013,872800.0
2009-01-07 15:10:00,13.99,14.03,13.92,13.96,755400.0,10.3013,10.3308,10.2498,10.2792,755400.0
2009-01-07 15:15:00,13.96,14.0,13.94,14.0,520600.0,10.2792,10.3087,10.2645,10.3087,520600.0
2009-01-07 15:20:00,13.99,14.01,13.95,13.97,716400.0,10.3013,10.3161,10.2719,10.2866,716400.0
2009-01-07 15:25:00,13.97,14.05,13.95,14.04,602000.0,10.2866,10.3455,10.2719,10.3381,602000.0
2009-01-07 15:30:00,14.04,14.11,14.03,14.05,634000.0,10.3381,10.3897,10.3308,10.3455,634000.0
2009-01-07 15:35:00,14.05,14.07,13.97,14.04,742400.0,10.3455,10.3602,10.2866,10.3381,742400.0
2009-01-07 15:40:00,14.04,14.05,13.99,14.0,841400.0,10.3381,10.3455,10.3013,10.3087,841400.0
2009-01-07 15:45:00,14.0,14.03,13.99,14.0,753600.0,10.3087,10.3308,10.3013,10.3087,753600.0
2009-01-07 15:50:00,13.99,14.02,13.96,13.99,1048200.0,10.3013,10.3234,10.2792,10.3013,1048200.0
2009-01-07 15:55:00,13.99,14.02,13.97,13.99,1238800.0,10.3013,10.3234,10.2866,10.3013,1238800.0
2009-01-08 09:30:00,13.69,13.78,13.53,13.63,1107200.0,10.0804,10.1467,9.9626,10.0362,1107200.0
2009-01-08 09:35:00,13.63,13.97,13.61,13.93,981200.0,10.0362,10.2866,10.0215,10.2571,981200.0
2009-01-08 09:40:00,13.93,14.11,13.87,14.03,997600.0,10.2571,10.3897,10.213,10.3308,997600.0
2009-01-08 09:45:00,14.02,14.1,13.9,13.9,765800.0,10.3234,10.3823,10.2351,10.2351,765800.0
2009-01-08 09:50:00,13.91,13.97,13.86,13.92,709200.0,10.2424,10.2866,10.2056,10.2498,709200.0
2009-01-08 09:55:00,13.92,13.99,13.88,13.99,717600.0,10.2498,10.3013,10.2203,10.3013,717600.0
2009-01-08 10:00:00,13.99,14.03,13.95,13.97,540000.0,10.3013,10.3308,10.2719,10.2866,540000.0
2009-01-08 10:05:00,13.97,14.1,13.93,14.05,913400.0,10.2866,10.3823,10.2571,10.3455,913400.0
2009-01-08 10:10:00,14.05,14.05,13.88,13.88,631000.0,10.3455,10.3455,10.2203,10.2203,631000.0
2009-01-08 10:15:00,13.88,13.95,13.84,13.86,570200.0,10.2203,10.2719,10.1909,10.2056,570200.0
2009-01-08 10:20:00,13.86,13.88,13.79,13.8,550800.0,10.2056,10.2203,10.1541,10.1614,550800.0
2009-01-08 10:25:00,13.79,13.93,13.76,13.93,557800.0,10.1541,10.2571,10.132,10.2571,557800.0
2009-01-08 10:30:00,13.93,13.93,13.73,13.9,604000.0,10.2571,10.2571,10.1099,10.2351,604000.0
2009-01-08 10:35:00,13.9,14.04,13.86,14.03,641600.0,10.2351,10.3381,10.2056,10.3308,641600.0
2009-01-08 10:40:00,14.03,14.1,13.97,13.99,760600.0,10.3308,10.3823,10.2866,10.3013,760600.0
2009-01-08 10:45:00,13.99,14.02,13.93,14.01,522400.0,10.3013,10.3234,10.2571,10.3161,522400.0
2009-01-08 10:50:00,14.01,14.07,13.96,14.04,825000.0,10.3161,10.3602,10.2792,10.3381,825000.0
2009-01-08 10:55:00,14.03,14.09,13.97,14.05,518800.0,10.3308,10.375,10.2866,10.3455,518800.0
2009-01-08 11:00:00,14.06,14.14,14.04,14.12,736800.0,10.3529,10.4118,10.3381,10.3971,736800.0
2009-01-08 11:05:00,14.12,14.15,14.09,14.11,624000.0,10.3971,10.4191,10.375,10.3897,624000.0
2009-01-08 11:10:00,14.11,14.18,14.09,14.15,690600.0,10.3897,10.4412,10.375,10.4191,690600.0
2009-01-08 11:15:00,14.15,14.34,14.15,14.31,716400.0,10.4191,10.559,10.4191,10.537,716400.0
2009-01-08 11:20:00,14.31,14.43,14.3,14.38,863600.0,10.537,10.6253,10.5296,10.5885,863600.0
2009-01-08 11:25:00,14.39,14.39,14.21,14.21,778200.0,10.5959,10.5959,10.4633,10.4633,778200.0
2009-01-08 11:30:00,14.21,14.22,14.11,14.13,581600.0,10.4633,10.4707,10.3897,10.4044,581600.0
2009-01-08 11:35:00,14.14,14.26,14.12,14.26,440600.0,10.4118,10.5001,10.3971,10.5001,440600.0
2009-01-08 11:40:00,14.26,14.33,14.25,14.31,356600.0,10.5001,10.5517,10.4928,10.537,356600.0
2009-01-08 11:45:00,14.31,14.33,14.26,14.33,392200.0,10.537,10.5517,10.5001,10.5517,392200.0
2009-01-08 11:50:00,14.33,14.35,14.25,14.29,470600.0,10.5517,10.5664,10.4928,10.5222,470600.0
2009-01-08 11:55:00,14.29,14.29,14.22,14.25,319400.0,10.5222,10.5222,10.4707,10.4928,319400.0
2009-01-08 12:00:00,14.25,14.35,14.24,14.33,228200.0,10.4928,10.5664,10.4854,10.5517,228200.0
2009-01-08 12:05:00,14.33,14.4,14.33,14.4,374600.0,10.5517,10.6032,10.5517,10.6032,374600.0
2009-01-08 12:10:00,14.4,14.44,14.37,14.44,375400.0,10.6032,10.6327,10.5811,10.6327,375400.0
2009-01-08 12:15:00,14.44,14.45,14.38,14.38,335000.0,10.6327,10.64,10.5885,10.5885,335000.0
2009-01-08 12:20:00,14.38,14.44,14.38,14.42,215400.0,10.5885,10.6327,10.5885,10.618,215400.0
2009-01-08 12:25:00,14.42,14.43,14.38,14.41,186400.0,10.618,10.6253,10.5885,10.6106,186400.0
2009-01-08 12:30:00,14.41,14.42,14.31,14.31,357200.0,10.6106,10.618,10.537,10.537,357200.0
2009-01-08 12:35:00,14.31,14.4,14.31,14.39,229400.0,10.537,10.6032,10.537,10.5959,229400.0
2009-01-08 12:40:00,14.39,14.4,14.36,14.4,213400.0,10.5959,10.6032,10.5738,10.6032,213400.0
2009-01-08 12:45:00,14.4,14.44,14.38,14.44,344400.0,10.6032,10.6327,10.5885,10.6327,344400.0
2009-01-08 12:50:00,14.44,14.56,14.43,14.53,610000.0,10.6327,10.721,10.6253,10.6989,610000.0
2009-01-08 12:55:00,14.53,14.53,14.42,14.42,357400.0,10.6989,10.6989,10.618,10.618,357400.0
2009-01-08 13:00:00,14.42,14.47,14.41,14.47,254000.0,10.618,10.6548,10.6106,10.6548,254000.0
2009-01-08 13:05:00,14.47,14.51,14.43,14.44,243000.0,10.6548,10.6842,10.6253,10.6327,243000.0
2009-01-08 13:10:00,14.44,14.44,14.31,14.31,283600.0,10.6327,10.6327,10.537,10.537,283600.0
2009-01-08 13:15:00,14.31,14.34,14.29,14.29,195600.0,10.537,10.559,10.5222,10.5222,195600.0
2009-01-08 13:20:00,14.29,14.29,14.23,14.23,950800.0,10.5222,10.5222,10.478,10.478,950800.0
2009-01-08 13:25:00,14.24,14.26,14.17,14.2,399400.0,10.4854,10.5001,10.4339,10.456,399400.0
2009-01-08 13:30:00,14.19,14.2,14.15,14.17,328600.0,10.4486,10.456,10.4191,10.4339,328600.0
2009-01-08 13:35:00,14.18,14.24,14.16,14.19,223600.0,10.4412,10.4854,10.4265,10.4486,223600.0
2009-01-08 13:40:00,14.2,14.24,14.19,14.22,191800.0,10.456,10.4854,10.4486,10.4707,191800.0
2009-01-08 13:45:00,14.22,14.3,14.22,14.26,303400.0,10.4707,10.5296,10.4707,10.5001,303400.0
2009-01-08 13:50:00,14.26,14.28,14.22,14.24,237000.0,10.5001,10.5149,10.4707,10.4854,237000.0
2009-01-08 13:55:00,14.25,14.25,14.15,14.19,207200.0,10.4928,10.4928,10.4191,10.4486,207200.0
2009-01-08 14:00:00,14.2,14.21,14.17,14.18,121800.0,10.456,10.4633,10.4339,10.4412,121800.0
2009-01-08 14:05:00,14.18,14.32,14.17,14.29,410600.0,10.4412,10.5443,10.4339,10.5222,410600.0
2009-01-08 14:10:00,14.29,14.33,14.27,14.3,325400.0,10.5222,10.5517,10.5075,10.5296,325400.0
2009-01-08 14:15:00,14.3,14.38,14.3,14.35,368800.0,10.5296,10.5885,10.5296,10.5664,368800.0
2009-01-08 14:20:00,14.35,14.44,14.33,14.38,460400.0,10.5664,10.6327,10.5517,10.5885,460400.0
2009-01-08 14:25:00,14.38,14.4,14.34,14.38,345800.0,10.5885,10.6032,10.559,10.5885,345800.0
2009-01-08 14:30:00,14.38,14.4,14.37,14.38,418000.0,10.5885,10.6032,10.5811,10.5885,418000.0
2009-01-08 14:35:00,14.38,14.43,14.38,14.43,449200.0,10.5885,10.6253,10.5885,10.6253,449200.0
2009-01-08 14:40:00,14.43,14.49,14.4,14.49,278200.0,10.6253,10.6695,10.6032,10.6695,278200.0
2009-01-08 14:45:00,14.49,14.54,14.45,14.51,652800.0,10.6695,10.7063,10.64,10.6842,652800.0
2009-01-08 14:50:00,14.51,14.54,14.49,14.53,485400.0,10.6842,10.7063,10.6695,10.6989,485400.0
2009-01-08 14:55:00,14.52,14.56,14.49,14.53,425400.0,10.6916,10.721,10.6695,10.6989,425400.0
2009-01-08 15:00:00,14.53,14.59,14.53,14.54,402400.0,10.6989,10.7431,10.6989,10.7063,402400.0
2009-01-08 15:05:00,14.54,14.56,14.44,14.44,522400.0,10.7063,10.721,10.6327,10.6327,522400.0
2009-01-08 15:10:00,14.44,14.52,14.42,14.45,386600.0,10.6327,10.6916,10.618,10.64,386600.0
2009-01-08 15:15:00,14.45,14.51,14.44,14.47,430200.0,10.64,10.6842,10.6327,10.6548,430200.0
2009-01-08 15:20:00,14.47,14.49,14.42,14.45,479200.0,10.6548,10.6695,10.618,10.64,479200.0
2009-01-08 15:25:00,14.45,14.52,14.45,14.5,397400.0,10.64,10.6916,10.64,10.6769,397400.0
2009-01-08 15:30:00,14.49,14.53,14.45,14.49,412600.0,10.6695,10.6989,10.64,10.6695,412600.0
2009-01-08 15:35:00,14.49,14.51,14.43,14.47,484600.0,10.6695,10.6842,10.6253,10.6548,484600.0
2009-01-08 15:40:00,14.47,14.57,14.47,14.55,634400.0,10.6548,10.7284,10.6548,10.7137,634400.0
2009-01-08 15:45:00,14.56,14.59,14.53,14.58,672600.0,10.721,10.7431,10.6989,10.7358,672600.0
2009-01-08 15:50:00,14.59,14.65,14.58,14.64,897200.0,10.7431,10.7873,10.7358,10.7799,897200.0
2009-01-08 15:55:00,14.64,14.68,14.6,14.67,1306000.0,10.7799,10.8094,10.7505,10.802,1306000.0
2009-01-09 09:30:00,14.88,14.99,14.6,14.62,1001600.0,10.9567,11.0377,10.7505,10.7652,1001600.0
2009-01-09 09:35:00,14.62,14.64,14.28,14.32,1034400.0,10.7652,10.7799,10.5149,10.5443,1034400.0
2009-01-09 09:40:00,14.31,14.33,14.18,14.29,838000.0,10.537,10.5517,10.4412,10.5222,838000.0
2009-01-09 09:45:00,14.29,14.32,14.24,14.25,818000.0,10.5222,10.5443,10.4854,10.4928,818000.0
2009-01-09 09:50:00,14.25,14.27,14.13,14.19,849800.0,10.4928,10.5075,10.4044,10.4486,849800.0
2009-01-09 09:55:00,14.19,14.3,14.11,14.29,611800.0,10.4486,10.5296,10.3897,10.5222,611800.0
2009-01-09 10:00:00,14.3,14.37,14.27,14.31,604000.0,10.5296,10.5811,10.5075,10.537,604000.0
2009-01-09 10:05:00,14.3,14.34,14.21,14.32,611200.0,10.5296,10.559,10.4633,10.5443,611200.0
2009-01-09 10:10:00,14.31,14.34,14.22,14.26,378800.0,10.537,10.559,10.4707,10.5001,378800.0
2009-01-09 10:15:00,14.25,14.26,14.19,14.24,338400.0,10.4928,10.5001,10.4486,10.4854,338400.0
2009-01-09 10:20:00,14.23,14.27,14.15,14.2,459600.0,10.478,10.5075,10.4191,10.456,459600.0
2009-01-09 10:25:00,14.2,14.24,14.14,14.15,480600.0,10.456,10.4854,10.4118,10.4191,480600.0
2009-01-09 10:30:00,14.15,14.15,14.04,14.08,659200.0,10.4191,10.4191,10.3381,10.3676,659200.0
2009-01-09 10:35:00,14.08,14.08,13.96,14.06,1016800.0,10.3676,10.3676,10.2792,10.3529,1016800.0
2009-01-09 10:40:00,14.06,14.17,14.05,14.17,454200.0,10.3529,10.4339,10.3455,10.4339,454200.0
2009-01-09 10:45:00,14.17,14.22,14.16,14.2,327000.0,10.4339,10.4707,10.4265,10.456,327000.0
2009-01-09 10:50:00,14.2,14.2,14.09,14.15,328000.0,10.456,10.456,10.375,10.4191,328000.0
2009-01-09 10:55:00,14.15,14.18,14.09,14.18,341400.0,10.4191,10.4412,10.375,10.4412,341400.0
2009-01-09 11:00:00,14.18,14.28,14.17,14.24,491200.0,10.4412,10.5149,10.4339,10.4854,491200.0
2009-01-09 11:05:00,14.24,14.35,14.24,14.33,327600.0,10.4854,10.5664,10.4854,10.5517,327600.0
2009-01-09 11:10:00,14.33,14.4,14.28,14.38,390000.0,10.5517,10.6032,10.5149,10.5885,390000.0
2009-01-09 11:15:00,14.38,14.38,14.33,14.37,296800.0,10.5885,10.5885,10.5517,10.5811,296800.0
2009-01-09 11:20:00,14.37,14.55,14.36,14.5,587600.0,10.5811,10.7137,10.5738,10.6769,587600.0
2009-01-09 11:25:00,14.5,14.52,14.45,14.45,318200.0,10.6769,10.6916,10.64,10.64,318200.0
2009-01-09 11:30:00,14.45,14.51,14.4,14.51,375200.0,10.64,10.6842,10.6032,10.6842,375200.0
2009-01-09 11:35:00,14.51,14.54,14.48,14.48,538000.0,10.6842,10.7063,10.6621,10.6621,538000.0
2009-01-09 11:40:00,14.48,14.49,14.33,14.35,338400.0,10.6621,10.6695,10.5517,10.5664,338400.0
2009-01-09 11:45:00,14.35,14.42,14.31,14.37,294200.0,10.5664,10.618,10.537,10.5811,294200.0
2009-01-09 11:50:00,14.37,14.42,14.26,14.35,332800.0,10.5811,10.618,10.5001,10.5664,332800.0
2009-01-09 11:55:00,14.35,14.42,14.33,14.42,173400.0,10.5664,10.618,10.5517,10.618,173400.0
2009-01-09 12:00:00,14.42,14.47,14.4,14.46,156200.0,10.618,10.6548,10.6032,10.6474,156200.0
2009-01-09 12:05:00,14.46,14.63,14.46,14.6,640000.0,10.6474,10.7726,10.6474,10.7505,640000.0
2009-01-09 12:10:00,14.6,14.63,14.52,14.59,307000.0,10.7505,10.7726,10.6916,10.7431,307000.0
2009-01-09 12:15:00,14.59,14.6,14.53,14.53,199600.0,10.7431,10.7505,10.6989,10.6989,199600.0
2009-01-09 12:20:00,14.54,14.58,14.47,14.52,217800.0,10.7063,10.7358,10.6548,10.6916,217800.0
2009-01-09 12:25:00,14.53,14.63,14.52,14.54,181400.0,10.6989,10.7726,10.6916,10.7063,181400.0
2009-01-09 12:30:00,14.54,14.54,14.49,14.5,275600.0,10.7063,10.7063,10.6695,10.6769,275600.0
2009-01-09 12:35:00,14.51,14.54,14.47,14.48,149600.0,10.6842,10.7063,10.6548,10.6621,149600.0
2009-01-09 12:40:00,14.49,14.49,14.38,14.38,255000.0,10.6695,10.6695,10.5885,10.5885,255000.0
2009-01-09 12:45:00,14.39,14.47,14.38,14.44,146000.0,10.5959,10.6548,10.5885,10.6327,146000.0
2009-01-09 12:50:00,14.44,14.48,14.41,14.47,106800.0,10.6327,10.6621,10.6106,10.6548,106800.0
2009-01-09 12:55:00,14.47,14.48,14.43,14.45,134400.0,10.6548,10.6621,10.6253,10.64,134400.0
2009-01-09 13:00:00,14.46,14.56,14.46,14.53,305400.0,10.6474,10.721,10.6474,10.6989,305400.0
2009-01-09 13:05:00,14.53,14.55,14.47,14.47,348200.0,10.6989,10.7137,10.6548,10.6548,348200.0
2009-01-09 13:10:00,14.47,14.53,14.47,14.51,218000.0,10.6548,10.6989,10.6548,10.6842,218000.0
2009-01-09 13:15:00,14.51,14.51,14.43,14.49,251000.0,10.6842,10.6842,10.6253,10.6695,251000.0
2009-01-09 13:20:00,14.49,14.5,14.4,14.43,263200.0,10.6695,10.6769,10.6032,10.6253,263200.0
2009-01-09 13:25:00,14.43,14.47,14.43,14.45,105600.0,10.6253,10.6548,10.6253,10.64,105600.0
2009-01-09 13:30:00,14.45,14.45,14.35,14.39,221600.0,10.64,10.64,10.5664,10.5959,221600.0
2009-01-09 13:35:00,14.4,14.49,14.39,14.43,234800.0,10.6032,10.6695,10.5959,10.6253,234800.0
2009-01-09 13:40:00,14.43,14.5,14.43,14.46,189000.0,10.6253,10.6769,10.6253,10.6474,189000.0
2009-01-09 13:45:00,14.45,14.47,14.4,14.46,277000.0,10.64,10.6548,10.6032,10.6474,277000.0
2009-01-09 13:50:00,14.46,14.47,14.4,14.43,215400.0,10.6474,10.6548,10.6032,10.6253,215400.0
2009-01-09 13:55:00,14.42,14.45,14.34,14.38,298600.0,10.618,10.64,10.559,10.5885,298600.0
2009-01-09 14:00:00,14.38,14.51,14.38,14.5,294200.0,10.5885,10.6842,10.5885,10.6769,294200.0
2009-01-09 14:05:00,14.51,14.54,14.49,14.52,150200.0,10.6842,10.7063,10.6695,10.6916,150200.0
2009-01-09 14:10:00,14.52,14.56,14.47,14.53,231800.0,10.6916,10.721,10.6548,10.6989,231800.0
2009-01-09 14:15:00,14.53,14.65,14.52,14.63,390000.0,10.6989,10.7873,10.6916,10.7726,390000.0
2009-01-09 14:20:00,14.63,14.68,14.58,14.62,347800.0,10.7726,10.8094,10.7358,10.7652,347800.0
2009-01-09 14:25:00,14.62,14.68,14.58,14.59,271200.0,10.7652,10.8094,10.7358,10.7431,271200.0
2009-01-09 14:30:00,14.59,14.74,14.59,14.72,373400.0,10.7431,10.8536,10.7431,10.8389,373400.0
2009-01-09 14:35:00,14.72,14.79,14.67,14.74,599000.0,10.8389,10.8904,10.802,10.8536,599000.0
2009-01-09 14:40:00,14.74,14.74,14.64,14.7,324000.0,10.8536,10.8536,10.7799,10.8241,324000.0
2009-01-09 14:45:00,14.71,14.78,14.69,14.69,293400.0,10.8315,10.883,10.8168,10.8168,293400.0
2009-01-09 14:50:00,14.69,14.69,14.62,14.68,224000.0,10.8168,10.8168,10.7652,10.8094,224000.0
2009-01-09 14:55:00,14.68,14.72,14.63,14.65,227400.0,10.8094,10.8389,10.7726,10.7873,227400.0
2009-01-09 15:00:00,14.65,14.7,14.61,14.65,249800.0,10.7873,10.8241,10.7579,10.7873,249800.0
2009-01-09 15:05:00,14.65,14.65,14.53,14.54,408800.0,10.7873,10.7873,10.6989,10.7063,408800.0
2009-01-09 15:10:00,14.54,14.58,14.48,14.53,501400.0,10.7063,10.7358,10.6621,10.6989,501400.0
2009-01-09 15:15:00,14.53,14.56,14.47,14.54,325200.0,10.6989,10.721,10.6548,10.7063,325200.0
2009-01-09 15:20:00,14.54,14.55,14.46,14.47,539800.0,10.7063,10.7137,10.6474,10.6548,539800.0
2009-01-09 15:25:00,14.47,14.47,14.31,14.44,707400.0,10.6548,10.6548,10.537,10.6327,707400.0
2009-01-09 15:30:00,14.44,14.49,14.4,14.49,535000.0,10.6327,10.6695,10.6032,10.6695,535000.0
2009-01-09 15:35:00,14.49,14.56,14.46,14.53,524400.0,10.6695,10.721,10.6474,10.6989,524400.0
2009-01-09 15:40:00,14.53,14.56,14.45,14.51,640600.0,10.6989,10.721,10.64,10.6842,640600.0
2009-01-09 15:45:00,14.52,14.52,14.4,14.42,596200.0,10.6916,10.6916,10.6032,10.618,596200.0
2009-01-09 15:50:00,14.42,14.47,14.31,14.33,812600.0,10.618,10.6548,10.537,10.5517,812600.0
2009-01-09 15:55:00,14.33,14.38,14.31,14.36,709000.0,10.5517,10.5885,10.537,10.5738,709000.0
2009-01-12 09:30:00,13.72,13.84,13.65,13.7,991400.0,10.1025,10.1909,10.051,10.0878,991400.0
2009-01-12 09:35:00,13.7,13.8,13.6,13.6,993600.0,10.0878,10.1614,10.0142,10.0142,993600.0
2009-01-12 09:40:00,13.6,13.64,13.5,13.51,872000.0,10.0142,10.0436,9.9405,9.9479,872000.0
2009-01-12 09:45:00,13.51,13.54,13.42,13.45,1047800.0,9.9479,9.97,9.8816,9.9037,1047800.0
2009-01-12 09:50:00,13.46,13.49,13.31,13.38,907000.0,9.9111,9.9332,9.8006,9.8522,907000.0
2009-01-12 09:55:00,13.38,13.39,13.27,13.36,648800.0,9.8522,9.8595,9.7712,9.8374,648800.0
2009-01-12 10:00:00,13.36,13.37,13.29,13.33,700200.0,9.8374,9.8448,9.7859,9.8153,700200.0
2009-01-12 10:05:00,13.33,13.34,13.26,13.28,527400.0,9.8153,9.8227,9.7638,9.7785,527400.0
2009-01-12 10:10:00,13.28,13.29,13.16,13.18,898800.0,9.7785,9.7859,9.6902,9.7049,898800.0
2009-01-12 10:15:00,13.18,13.18,13.12,13.15,706000.0,9.7049,9.7049,9.6607,9.6828,706000.0
2009-01-12 10:20:00,13.15,13.15,13.02,13.04,701600.0,9.6828,9.6828,9.5871,9.6018,701600.0
2009-01-12 10:25:00,13.04,13.11,13.02,13.06,854000.0,9.6018,9.6534,9.5871,9.6165,854000.0
2009-01-12 10:30:00,13.06,13.2,13.05,13.19,451000.0,9.6165,9.7196,9.6092,9.7123,451000.0
2009-01-12 10:35:00,13.18,13.26,13.12,13.25,538400.0,9.7049,9.7638,9.6607,9.7564,538400.0
2009-01-12 10:40:00,13.26,13.31,13.19,13.21,569400.0,9.7638,9.8006,9.7123,9.727,569400.0
2009-01-12 10:45:00,13.22,13.27,13.2,13.22,518000.0,9.7343,9.7712,9.7196,9.7343,518000.0
2009-01-12 10:50:00,13.21,13.21,13.13,13.13,487800.0,9.727,9.727,9.6681,9.6681,487800.0
2009-01-12 10:55:00,13.14,13.15,13.07,13.09,387800.0,9.6754,9.6828,9.6239,9.6386,387800.0
2009-01-12 11:00:00,13.09,13.1,13.06,13.08,413000.0,9.6386,9.646,9.6165,9.6313,413000.0
2009-01-12 11:05:00,13.08,13.08,13.0,13.04,619000.0,9.6313,9.6313,9.5724,9.6018,619000.0
2009-01-12 11:10:00,13.04,13.05,13.01,13.01,250800.0,9.6018,9.6092,9.5797,9.5797,250800.0
2009-01-12 11:15:00,13.01,13.09,12.99,13.06,730200.0,9.5797,9.6386,9.565,9.6165,730200.0
2009-01-12 11:20:00,13.06,13.06,12.97,13.06,521800.0,9.6165,9.6165,9.5503,9.6165,521800.0
2009-01-12 11:25:00,13.06,13.13,13.05,13.08,511000.0,9.6165,9.6681,9.6092,9.6313,511000.0
2009-01-12 11:30:00,13.08,13.08,13.04,13.05,259200.0,9.6313,9.6313,9.6018,9.6092,259200.0
2009-01-12 11:35:00,13.05,13.05,12.88,12.9,778400.0,9.6092,9.6092,9.484,9.4987,778400.0
2009-01-12 11:40:00,12.9,12.96,12.88,12.95,423600.0,9.4987,9.5429,9.484,9.5355,423600.0
2009-01-12 11:45:00,12.95,12.97,12.92,12.96,250800.0,9.5355,9.5503,9.5134,9.5429,250800.0
2009-01-12 11:50:00,12.96,12.99,12.94,12.95,322000.0,9.5429,9.565,9.5282,9.5355,322000.0
2009-01-12 11:55:00,12.96,13.0,12.94,12.95,242200.0,9.5429,9.5724,9.5282,9.5355,242200.0
2009-01-12 12:00:00,12.95,13.01,12.94,13.01,221600.0,9.5355,9.5797,9.5282,9.5797,221600.0
2009-01-12 12:05:00,13.0,13.03,12.99,13.01,285000.0,9.5724,9.5944,9.565,9.5797,285000.0
2009-01-12 12:10:00,13.01,13.05,13.0,13.05,308000.0,9.5797,9.6092,9.5724,9.6092,308000.0
2009-01-12 12:15:00,13.04,13.05,13.0,13.02,255400.0,9.6018,9.6092,9.5724,9.5871,255400.0
2009-01-12 12:20:00,13.02,13.03,12.99,13.01,348000.0,9.5871,9.5944,9.565,9.5797,348000.0
2009-01-12 12:25:00,13.0,13.04,13.0,13.03,234200.0,9.5724,9.6018,9.5724,9.5944,234200.0
2009-01-12 12:30:00,13.03,13.03,12.99,13.0,333600.0,9.5944,9.5944,9.565,9.5724,333600.0
2009-01-12 12:35:00,13.0,13.02,12.99,13.02,226800.0,9.5724,9.5871,9.565,9.5871,226800.0
2009-01-12 12:40:00,13.02,13.03,12.97,12.97,131200.0,9.5871,9.5944,9.5503,9.5503,131200.0
2009-01-12 12:45:00,12.98,12.99,12.95,12.96,146000.0,9.5576,9.565,9.5355,9.5429,146000.0
2009-01-12 12:50:00,12.95,12.97,12.94,12.96,318800.0,9.5355,9.5503,9.5282,9.5429,318800.0
2009-01-12 12:55:00,12.96,12.96,12.88,12.91,243800.0,9.5429,9.5429,9.484,9.5061,243800.0
2009-01-12 13:00:00,12.9,12.91,12.85,12.85,196200.0,9.4987,9.5061,9.4619,9.4619,196200.0
2009-01-12 13:05:00,12.85,12.89,12.84,12.88,412000.0,9.4619,9.4914,9.4545,9.484,412000.0
2009-01-12 13:10:00,12.89,12.94,12.88,12.94,249800.0,9.4914,9.5282,9.484,9.5282,249800.0
2009-01-12 13:15:00,12.94,12.94,12.85,12.87,357200.0,9.5282,9.5282,9.4619,9.4766,357200.0
2009-01-12 13:20:00,12.87,12.9,12.85,12.85,370800.0,9.4766,9.4987,9.4619,9.4619,370800.0
2009-01-12 13:25:00,12.85,12.93,12.85,12.93,319400.0,9.4619,9.5208,9.4619,9.5208,319400.0
2009-01-12 13:30:00,12.92,12.92,12.87,12.87,219800.0,9.5134,9.5134,9.4766,9.4766,219800.0
2009-01-12 13:35:00,12.87,12.88,12.8,12.83,318400.0,9.4766,9.484,9.4251,9.4472,318400.0
2009-01-12 13:40:00,12.83,12.9,12.82,12.88,268600.0,9.4472,9.4987,9.4398,9.484,268600.0
2009-01-12 13:45:00,12.88,12.94,12.88,12.93,381600.0,9.484,9.5282,9.484,9.5208,381600.0
2009-01-12 13:50:00,12.93,12.97,12.91,12.96,449000.0,9.5208,9.5503,9.5061,9.5429,449000.0
2009-01-12 13:55:00,12.96,12.99,12.87,12.88,509000.0,9.5429,9.565,9.4766,9.484,509000.0
2009-01-12 14:00:00,12.89,12.9,12.85,12.86,415000.0,9.4914,9.4987,9.4619,9.4693,415000.0
2009-01-12 14:05:00,12.86,12.87,12.82,12.84,422200.0,9.4693,9.4766,9.4398,9.4545,422200.0
2009-01-12 14:10:00,12.83,12.86,12.81,12.83,358200.0,9.4472,9.4693,9.4325,9.4472,358200.0
2009-01-12 14:15:00,12.83,12.84,12.79,12.8,462800.0,9.4472,9.4545,9.4177,9.4251,462800.0
2009-01-12 14:20:00,12.81,12.82,12.77,12.81,448200.0,9.4325,9.4398,9.403,9.4325,448200.0
2009-01-12 14:25:00,12.81,12.81,12.76,12.77,309400.0,9.4325,9.4325,9.3956,9.403,309400.0
2009-01-12 14:30:00,12.76,12.77,12.68,12.69,594000.0,9.3956,9.403,9.3367,9.3441,594000.0
2009-01-12 14:35:00,12.68,12.69,12.6,12.64,1267400.0,9.3367,9.3441,9.2778,9.3073,1267400.0
2009-01-12 14:40:00,12.65,12.65,12.56,12.58,530000.0,9.3146,9.3146,9.2484,9.2631,530000.0
2009-01-12 14:45:00,12.58,12.69,12.56,12.67,588200.0,9.2631,9.3441,9.2484,9.3294,588200.0
2009-01-12 14:50:00,12.67,12.74,12.67,12.71,300600.0,9.3294,9.3809,9.3294,9.3588,300600.0
2009-01-12 14:55:00,12.71,12.74,12.69,12.71,270800.0,9.3588,9.3809,9.3441,9.3588,270800.0
2009-01-12 15:00:00,12.71,12.72,12.68,12.69,469400.0,9.3588,9.3662,9.3367,9.3441,469400.0
2009-01-12 15:05:00,12.69,12.71,12.61,12.67,480400.0,9.3441,9.3588,9.2852,9.3294,480400.0
2009-01-12 15:10:00,12.67,12.69,12.61,12.62,474000.0,9.3294,9.3441,9.2852,9.2925,474000.0
2009-01-12 15:15:00,12.62,12.71,12.6,12.63,635600.0,9.2925,9.3588,9.2778,9.2999,635600.0
2009-01-12 15:20:00,12.63,12.71,12.61,12.69,759000.0,9.2999,9.3588,9.2852,9.3441,759000.0
2009-01-12 15:25:00,12.69,12.7,12.65,12.65,388000.0,9.3441,9.3515,9.3146,9.3146,388000.0
2009-01-12 15:30:00,12.65,12.74,12.64,12.67,543000.0,9.3146,9.3809,9.3073,9.3294,543000.0
2009-01-12 15:35:00,12.67,12.69,12.63,12.65,574600.0,9.3294,9.3441,9.2999,9.3146,574600.0
2009-01-12 15:40:00,12.65,12.71,12.6,12.71,694400.0,9.3146,9.3588,9.2778,9.3588,694400.0
2009-01-12 15:45:00,12.71,12.72,12.65,12.71,628000.0,9.3588,9.3662,9.3146,9.3588,628000.0
2009-01-12 15:50:00,12.71,12.81,12.7,12.79,933400.0,9.3588,9.4325,9.3515,9.4177,933400.0
2009-01-12 15:55:00,12.79,12.79,12.71,12.72,1064400.0,9.4177,9.4177,9.3588,9.3662,1064400.0
2009-01-13 09:30:00,12.45,12.57,12.3,12.37,1177800.0,9.1674,9.2557,9.0569,9.1085,1177800.0
2009-01-13 09:35:00,12.37,12.6,12.36,12.47,1280000.0,9.1085,9.2778,9.1011,9.1821,1280000.0
2009-01-13 09:40:00,12.46,12.67,12.44,12.67,950400.0,9.1747,9.3294,9.16,9.3294,950400.0
2009-01-13 09:45:00,12.67,12.81,12.65,12.78,1170200.0,9.3294,9.4325,9.3146,9.4104,1170200.0
2009-01-13 09:50:00,12.78,13.03,12.76,12.86,1233400.0,9.4104,9.5944,9.3956,9.4693,1233400.0
2009-01-13 09:55:00,12.86,12.99,12.86,12.86,677600.0,9.4693,9.565,9.4693,9.4693,677600.0
2009-01-13 10:00:00,12.86,12.9,12.63,12.7,901200.0,9.4693,9.4987,9.2999,9.3515,901200.0
2009-01-13 10:05:00,12.7,12.88,12.68,12.77,943800.0,9.3515,9.484,9.3367,9.403,943800.0
2009-01-13 10:10:00,12.77,12.8,12.68,12.76,1090200.0,9.403,9.4251,9.3367,9.3956,1090200.0
2009-01-13 10:15:00,12.77,12.82,12.68,12.76,631200.0,9.403,9.4398,9.3367,9.3956,631200.0
2009-01-13 10:20:00,12.76,12.79,12.58,12.61,788600.0,9.3956,9.4177,9.2631,9.2852,788600.0
2009-01-13 10:25:00,12.62,12.68,12.56,12.67,516200.0,9.2925,9.3367,9.2484,9.3294,516200.0
2009-01-13 10:30:00,12.67,12.7,12.62,12.66,552800.0,9.3294,9.3515,9.2925,9.322,552800.0
2009-01-13 10:35:00,12.66,12.69,12.59,12.64,387200.0,9.322,9.3441,9.2705,9.3073,387200.0
2009-01-13 10:40:00,12.63,12.72,12.63,12.65,505800.0,9.2999,9.3662,9.2999,9.3146,505800.0
2009-01-13 10:45:00,12.65,12.78,12.65,12.76,487600.0,9.3146,9.4104,9.3146,9.3956,487600.0
2009-01-13 10:50:00,12.76,12.82,12.72,12.81,496000.0,9.3956,9.4398,9.3662,9.4325,496000.0
2009-01-13 10:55:00,12.81,12.88,12.74,12.81,591200.0,9.4325,9.484,9.3809,9.4325,591200.0
2009-01-13 11:00:00,12.81,12.85,12.73,12.73,359200.0,9.4325,9.4619,9.3735,9.3735,359200.0
2009-01-13 11:05:00,12.74,12.87,12.72,12.85,457200.0,9.3809,9.4766,9.3662,9.4619,457200.0
2009-01-13 11:10:00,12.85,12.85,12.74,12.81,460600.0,9.4619,9.4619,9.3809,9.4325,460600.0
2009-01-13 11:15:00,12.81,12.82,12.74,12.77,224800.0,9.4325,9.4398,9.3809,9.403,224800.0
2009-01-13 11:20:00,12.78,12.8,12.7,12.71,419000.0,9.4104,9.4251,9.3515,9.3588,419000.0
2009-01-13 11:25:00,12.72,12.86,12.72,12.84,389000.0,9.3662,9.4693,9.3662,9.4545,389000.0
2009-01-13 11:30:00,12.84,12.88,12.82,12.84,379600.0,9.4545,9.484,9.4398,9.4545,379600.0
2009-01-13 11:35:00,12.83,12.93,12.83,12.93,635200.0,9.4472,9.5208,9.4472,9.5208,635200.0
2009-01-13 11:40:00,12.93,12.97,12.89,12.91,601800.0,9.5208,9.5503,9.4914,9.5061,601800.0
2009-01-13 11:45:00,12.9,12.96,12.88,12.93,350600.0,9.4987,9.5429,9.484,9.5208,350600.0
2009-01-13 11:50:00,12.94,13.02,12.93,12.97,709200.0,9.5282,9.5871,9.5208,9.5503,709200.0
2009-01-13 11:55:00,12.97,13.07,12.96,13.06,592800.0,9.5503,9.6239,9.5429,9.6165,592800.0
2009-01-13 12:00:00,13.06,13.09,12.99,13.04,600800.0,9.6165,9.6386,9.565,9.6018,600800.0
2009-01-13 12:05:00,13.03,13.04,12.96,13.01,357000.0,9.5944,9.6018,9.5429,9.5797,357000.0
2009-01-13 12:10:00,13.01,13.04,12.97,13.01,365400.0,9.5797,9.6018,9.5503,9.5797,365400.0
2009-01-13 12:15:00,13.01,13.02,12.97,12.97,296800.0,9.5797,9.5871,9.5503,9.5503,296800.0
2009-01-13 12:20:00,12.97,13.06,12.97,13.06,292200.0,9.5503,9.6165,9.5503,9.6165,292200.0
2009-01-13 12:25:00,13.06,13.08,13.0,13.03,309800.0,9.6165,9.6313,9.5724,9.5944,309800.0
2009-01-13 12:30:00,13.03,13.1,13.01,13.1,377200.0,9.5944,9.646,9.5797,9.646,377200.0
2009-01-13 12:35:00,13.1,13.18,13.09,13.18,468600.0,9.646,9.7049,9.6386,9.7049,468600.0
2009-01-13 12:40:00,13.18,13.18,13.06,13.1,391400.0,9.7049,9.7049,9.6165,9.646,391400.0
2009-01-13 12:45:00,13.1,13.1,13.03,13.07,330000.0,9.646,9.646,9.5944,9.6239,330000.0
2009-01-13 12:50:00,13.07,13.12,13.06,13.1,430200.0,9.6239,9.6607,9.6165,9.646,430200.0
2009-01-13 12:55:00,13.11,13.11,13.0,13.02,267400.0,9.6534,9.6534,9.5724,9.5871,267400.0
2009-01-13 13:00:00,13.02,13.05,12.96,12.97,342400.0,9.5871,9.6092,9.5429,9.5503,342400.0
2009-01-13 13:05:00,12.97,13.02,12.96,12.99,238200.0,9.5503,9.5871,9.5429,9.565,238200.0
2009-01-13 13:10:00,12.99,13.01,12.98,12.99,255600.0,9.565,9.5797,9.5576,9.565,255600.0
2009-01-13 13:15:00,12.99,12.99,12.88,12.9,419000.0,9.565,9.565,9.484,9.4987,419000.0
2009-01-13 13:20:00,12.89,12.9,12.79,12.87,410400.0,9.4914,9.4987,9.4177,9.4766,410400.0
2009-01-13 13:25:00,12.87,12.88,12.8,12.85,255600.0,9.4766,9.484,9.4251,9.4619,255600.0
2009-01-13 13:30:00,12.85,12.85,12.77,12.8,246000.0,9.4619,9.4619,9.403,9.4251,246000.0
2009-01-13 13:35:00,12.8,12.85,12.78,12.81,192800.0,9.4251,9.4619,9.4104,9.4325,192800.0
2009-01-13 13:40:00,12.81,12.86,12.7,12.73,399000.0,9.4325,9.4693,9.3515,9.3735,399000.0
2009-01-13 13:45:00,12.73,12.75,12.62,12.62,287800.0,9.3735,9.3883,9.2925,9.2925,287800.0
2009-01-13 13:50:00,12.62,12.66,12.59,12.59,367600.0,9.2925,9.322,9.2705,9.2705,367600.0
2009-01-13 13:55:00,12.59,12.61,12.53,12.53,372800.0,9.2705,9.2852,9.2263,9.2263,372800.0
2009-01-13 14:00:00,12.53,12.58,12.53,12.56,382600.0,9.2263,9.2631,9.2263,9.2484,382600.0
2009-01-13 14:05:00,12.56,12.68,12.56,12.62,358000.0,9.2484,9.3367,9.2484,9.2925,358000.0
2009-01-13 14:10:00,12.62,12.72,12.61,12.71,250000.0,9.2925,9.3662,9.2852,9.3588,250000.0
2009-01-13 14:15:00,12.71,12.72,12.65,12.67,257400.0,9.3588,9.3662,9.3146,9.3294,257400.0
2009-01-13 14:20:00,12.67,12.69,12.61,12.63,311800.0,9.3294,9.3441,9.2852,9.2999,311800.0
2009-01-13 14:25:00,12.63,12.68,12.6,12.67,368200.0,9.2999,9.3367,9.2778,9.3294,368200.0
2009-01-13 14:30:00,12.67,12.83,12.64,12.8,502600.0,9.3294,9.4472,9.3073,9.4251,502600.0
2009-01-13 14:35:00,12.81,12.85,12.77,12.81,482200.0,9.4325,9.4619,9.403,9.4325,482200.0
2009-01-13 14:40:00,12.82,12.9,12.78,12.79,547800.0,9.4398,9.4987,9.4104,9.4177,547800.0
2009-01-13 14:45:00,12.8,12.99,12.8,12.95,580400.0,9.4251,9.565,9.4251,9.5355,580400.0
2009-01-13 14:50:00,12.94,13.0,12.89,12.9,505200.0,9.5282,9.5724,9.4914,9.4987,505200.0
2009-01-13 14:55:00,12.91,13.05,12.9,12.9,581800.0,9.5061,9.6092,9.4987,9.4987,581800.0
2009-01-13 15:00:00,12.91,12.92,12.81,12.91,390800.0,9.5061,9.5134,9.4325,9.5061,390800.0
2009-01-13 15:05:00,12.9,12.92,12.7,12.74,582000.0,9.4987,9.5134,9.3515,9.3809,582000.0
2009-01-13 15:10:00,12.74,12.87,12.72,12.81,443800.0,9.3809,9.4766,9.3662,9.4325,443800.0
2009-01-13 15:15:00,12.81,12.87,12.74,12.8,480800.0,9.4325,9.4766,9.3809,9.4251,480800.0
2009-01-13 15:20:00,12.81,12.93,12.76,12.9,487200.0,9.4325,9.5208,9.3956,9.4987,487200.0
2009-01-13 15:25:00,12.9,12.93,12.85,12.91,312400.0,9.4987,9.5208,9.4619,9.5061,312400.0
2009-01-13 15:30:00,12.91,12.94,12.76,12.9,591600.0,9.5061,9.5282,9.3956,9.4987,591600.0
2009-01-13 15:35:00,12.9,12.99,12.89,12.93,716800.0,9.4987,9.565,9.4914,9.5208,716800.0
2009-01-13 15:40:00,12.92,12.96,12.91,12.95,803200.0,9.5134,9.5429,9.5061,9.5355,803200.0
2009-01-13 15:45:00,12.95,12.96,12.83,12.93,698400.0,9.5355,9.5429,9.4472,9.5208,698400.0
2009-01-13 15:50:00,12.94,12.94,12.88,12.88,834600.0,9.5282,9.5282,9.484,9.484,834600.0
2009-01-13 15:55:00,12.88,12.91,12.88,12.9,1011400.0,9.484,9.5061,9.484,9.4987,1011400.0
2009-01-14 09:30:00,12.47,12.49,12.09,12.21,1382000.0,9.1821,9.1968,8.9023,8.9907,1382000.0
2009-01-14 09:35:00,12.21,12.32,12.0,12.03,1124200.0,8.9907,9.0716,8.836,8.8581,1124200.0
2009-01-14 09:40:00,12.03,12.15,12.02,12.02,799800.0,8.8581,8.9465,8.8507,8.8507,799800.0
2009-01-14 09:45:00,12.02,12.09,11.95,11.99,1119200.0,8.8507,8.9023,8.7992,8.8287,1119200.0
2009-01-14 09:50:00,12.0,12.04,11.78,11.87,1623800.0,8.836,8.8655,8.674,8.7403,1623800.0
2009-01-14 09:55:00,11.87,11.9,11.75,11.78,1183800.0,8.7403,8.7624,8.6519,8.674,1183800.0
2009-01-14 10:00:00,11.78,11.88,11.68,11.78,1464200.0,8.674,8.7477,8.6004,8.674,1464200.0
2009-01-14 10:05:00,11.78,11.81,11.56,11.57,1524600.0,8.674,8.6961,8.512,8.5194,1524600.0
2009-01-14 10:10:00,11.57,11.7,11.57,11.58,954000.0,8.5194,8.6151,8.5194,8.5268,954000.0
2009-01-14 10:15:00,11.58,11.61,11.53,11.53,972400.0,8.5268,8.5488,8.4899,8.4899,972400.0
2009-01-14 10:20:00,11.53,11.56,11.43,11.44,1413400.0,8.4899,8.512,8.4163,8.4237,1413400.0
2009-01-14 10:25:00,11.44,11.46,11.34,11.38,1302400.0,8.4237,8.4384,8.35,8.3795,1302400.0
2009-01-14 10:30:00,11.37,11.38,11.11,11.22,2844800.0,8.3721,8.3795,8.1807,8.2617,2844800.0
2009-01-14 10:35:00,11.22,11.27,11.17,11.22,1253000.0,8.2617,8.2985,8.2249,8.2617,1253000.0
2009-01-14 10:40:00,11.22,11.24,11.14,11.19,1127200.0,8.2617,8.2764,8.2028,8.2396,1127200.0
2009-01-14 10:45:00,11.18,11.2,11.08,11.15,1585400.0,8.2322,8.247,8.1586,8.2101,1585400.0
2009-01-14 10:50:00,11.16,11.26,11.06,11.24,1250800.0,8.2175,8.2911,8.1439,8.2764,1250800.0
2009-01-14 10:55:00,11.24,11.34,11.19,11.3,1161200.0,8.2764,8.35,8.2396,8.3206,1161200.0
2009-01-14 11:00:00,11.3,11.4,11.28,11.39,917000.0,8.3206,8.3942,8.3059,8.3869,917000.0
2009-01-14 11:05:00,11.39,11.47,11.36,11.39,893000.0,8.3869,8.4458,8.3648,8.3869,893000.0
2009-01-14 11:10:00,11.4,11.45,11.34,11.43,745600.0,8.3942,8.431,8.35,8.4163,745600.0
2009-01-14 11:15:00,11.43,11.53,11.39,11.5,1096000.0,8.4163,8.4899,8.3869,8.4679,1096000.0
2009-01-14 11:20:00,11.5,11.64,11.5,11.59,1231000.0,8.4679,8.5709,8.4679,8.5341,1231000.0
2009-01-14 11:25:00,11.59,11.65,11.58,11.6,796800.0,8.5341,8.5783,8.5268,8.5415,796800.0
2009-01-14 11:30:00,11.6,11.77,11.6,11.71,1205000.0,8.5415,8.6667,8.5415,8.6225,1205000.0
2009-01-14 11:35:00,11.71,11.72,11.63,11.65,1082800.0,8.6225,8.6298,8.5636,8.5783,1082800.0
2009-01-14 11:40:00,11.66,11.83,11.64,11.81,1088000.0,8.5857,8.7108,8.5709,8.6961,1088000.0
2009-01-14 11:45:00,11.81,11.92,11.79,11.84,1490600.0,8.6961,8.7771,8.6814,8.7182,1490600.0
2009-01-14 11:50:00,11.84,11.91,11.81,11.84,818600.0,8.7182,8.7698,8.6961,8.7182,818600.0
2009-01-14 11:55:00,11.84,11.85,11.76,11.81,938200.0,8.7182,8.7256,8.6593,8.6961,938200.0
2009-01-14 12:00:00,11.81,11.84,11.77,11.81,753400.0,8.6961,8.7182,8.6667,8.6961,753400.0
2009-01-14 12:05:00,11.81,11.81,11.72,11.79,679400.0,8.6961,8.6961,8.6298,8.6814,679400.0
2009-01-14 12:10:00,11.79,11.87,11.78,11.86,731600.0,8.6814,8.7403,8.674,8.7329,731600.0
2009-01-14 12:15:00,11.86,11.87,11.8,11.82,459000.0,8.7329,8.7403,8.6888,8.7035,459000.0
2009-01-14 12:20:00,11.82,11.88,11.81,11.81,323000.0,8.7035,8.7477,8.6961,8.6961,323000.0
2009-01-14 12:25:00,11.81,11.83,11.78,11.83,267600.0,8.6961,8.7108,8.674,8.7108,267600.0
2009-01-14 12:30:00,11.82,11.86,11.8,11.82,355200.0,8.7035,8.7329,8.6888,8.7035,355200.0
2009-01-14 12:35:00,11.81,11.84,11.72,11.73,401800.0,8.6961,8.7182,8.6298,8.6372,401800.0
2009-01-14 12:40:00,11.73,11.75,11.67,11.71,486400.0,8.6372,8.6519,8.593,8.6225,486400.0
2009-01-14 12:45:00,11.7,11.76,11.7,11.73,332000.0,8.6151,8.6593,8.6151,8.6372,332000.0
2009-01-14 12:50:00,11.73,11.86,11.72,11.86,387000.0,8.6372,8.7329,8.6298,8.7329,387000.0
2009-01-14 12:55:00,11.85,11.88,11.83,11.87,481400.0,8.7256,8.7477,8.7108,8.7403,481400.0
2009-01-14 13:00:00,11.88,11.97,11.86,11.91,674400.0,8.7477,8.8139,8.7329,8.7698,674400.0
2009-01-14 13:05:00,11.91,11.93,11.88,11.91,242000.0,8.7698,8.7845,8.7477,8.7698,242000.0
2009-01-14 13:10:00,11.91,11.95,11.83,11.85,325600.0,8.7698,8.7992,8.7108,8.7256,325600.0
2009-01-14 13:15:00,11.85,11.87,11.82,11.83,322800.0,8.7256,8.7403,8.7035,8.7108,322800.0
2009-01-14 13:20:00,11.83,11.84,11.79,11.83,227200.0,8.7108,8.7182,8.6814,8.7108,227200.0
2009-01-14 13:25:00,11.83,11.85,11.74,11.75,377600.0,8.7108,8.7256,8.6446,8.6519,377600.0
2009-01-14 13:30:00,11.75,11.75,11.67,11.68,629800.0,8.6519,8.6519,8.593,8.6004,629800.0
2009-01-14 13:35:00,11.68,11.73,11.66,11.67,461800.0,8.6004,8.6372,8.5857,8.593,461800.0
2009-01-14 13:40:00,11.66,11.67,11.62,11.63,506400.0,8.5857,8.593,8.5562,8.5636,506400.0
2009-01-14 13:45:00,11.64,11.72,11.6,11.67,534000.0,8.5709,8.6298,8.5415,8.593,534000.0
2009-01-14 13:50:00,11.67,11.69,11.61,11.65,399000.0,8.593,8.6078,8.5488,8.5783,399000.0
2009-01-14 13:55:00,11.65,11.65,11.61,11.62,191000.0,8.5783,8.5783,8.5488,8.5562,191000.0
2009-01-14 14:00:00,11.61,11.65,11.55,11.61,631600.0,8.5488,8.5783,8.5047,8.5488,631600.0
2009-01-14 14:05:00,11.61,11.76,11.59,11.76,478200.0,8.5488,8.6593,8.5341,8.6593,478200.0
2009-01-14 14:10:00,11.76,11.87,11.76,11.8,871200.0,8.6593,8.7403,8.6593,8.6888,871200.0
2009-01-14 14:15:00,11.79,11.87,11.78,11.85,509200.0,8.6814,8.7403,8.674,8.7256,509200.0
2009-01-14 14:20:00,11.84,11.85,11.72,11.81,516800.0,8.7182,8.7256,8.6298,8.6961,516800.0
2009-01-14 14:25:00,11.81,11.83,11.75,11.78,392200.0,8.6961,8.7108,8.6519,8.674,392200.0
2009-01-14 14:30:00,11.79,11.93,11.79,11.88,696200.0,8.6814,8.7845,8.6814,8.7477,696200.0
2009-01-14 14:35:00,11.88,11.97,11.86,11.94,513200.0,8.7477,8.8139,8.7329,8.7918,513200.0
2009-01-14 14:40:00,11.93,11.93,11.87,11.91,524200.0,8.7845,8.7845,8.7403,8.7698,524200.0
2009-01-14 14:45:00,11.91,11.91,11.81,11.83,444800.0,8.7698,8.7698,8.6961,8.7108,444800.0
2009-01-14 14:50:00,11.83,11.86,11.79,11.8,385200.0,8.7108,8.7329,8.6814,8.6888,385200.0
2009-01-14 14:55:00,11.79,11.86,11.79,11.8,414400.0,8.6814,8.7329,8.6814,8.6888,414400.0
2009-01-14 15:00:00,11.79,11.79,11.66,11.7,589400.0,8.6814,8.6814,8.5857,8.6151,589400.0
2009-01-14 15:05:00,11.7,11.72,11.63,11.64,577800.0,8.6151,8.6298,8.5636,8.5709,577800.0
2009-01-14 15:10:00,11.64,11.67,11.58,11.61,485400.0,8.5709,8.593,8.5268,8.5488,485400.0
2009-01-14 15:15:00,11.6,11.62,11.54,11.59,707000.0,8.5415,8.5562,8.4973,8.5341,707000.0
2009-01-14 15:20:00,11.59,11.65,11.56,11.62,573000.0,8.5341,8.5783,8.512,8.5562,573000.0
2009-01-14 15:25:00,11.62,11.63,11.55,11.58,663200.0,8.5562,8.5636,8.5047,8.5268,663200.0
2009-01-14 15:30:00,11.57,11.6,11.48,11.51,1097000.0,8.5194,8.5415,8.4531,8.4752,1097000.0
2009-01-14 15:35:00,11.51,11.52,11.31,11.33,1342600.0,8.4752,8.4826,8.3279,8.3427,1342600.0
2009-01-14 15:40:00,11.33,11.38,11.25,11.37,1668800.0,8.3427,8.3795,8.2838,8.3721,1668800.0
2009-01-14 15:45:00,11.37,11.49,11.32,11.48,1031600.0,8.3721,8.4605,8.3353,8.4531,1031600.0
2009-01-14 15:50:00,11.49,11.56,11.47,11.51,1332800.0,8.4605,8.512,8.4458,8.4752,1332800.0
2009-01-14 15:55:00,11.5,11.56,11.47,11.53,1579200.0,8.4679,8.512,8.4458,8.4899,1579200.0
2009-01-15 09:30:00,11.65,11.81,11.56,11.66,718600.0,8.5783,8.6961,8.512,8.5857,718600.0
2009-01-15 09:35:00,11.65,11.83,11.52,11.81,754800.0,8.5783,8.7108,8.4826,8.6961,754800.0
2009-01-15 09:40:00,11.81,11.81,11.6,11.62,693000.0,8.6961,8.6961,8.5415,8.5562,693000.0
2009-01-15 09:45:00,11.62,11.63,11.42,11.45,866800.0,8.5562,8.5636,8.4089,8.431,866800.0
2009-01-15 09:50:00,11.45,11.47,11.34,11.41,823800.0,8.431,8.4458,8.35,8.4016,823800.0
2009-01-15 09:55:00,11.4,11.63,11.4,11.47,953800.0,8.3942,8.5636,8.3942,8.4458,953800.0
2009-01-15 10:00:00,11.47,11.56,11.36,11.39,792800.0,8.4458,8.512,8.3648,8.3869,792800.0
2009-01-15 10:05:00,11.39,11.42,11.25,11.31,728400.0,8.3869,8.4089,8.2838,8.3279,728400.0
2009-01-15 10:10:00,11.31,11.32,11.15,11.19,718400.0,8.3279,8.3353,8.2101,8.2396,718400.0
2009-01-15 10:15:00,11.18,11.19,11.05,11.09,693400.0,8.2322,8.2396,8.1365,8.166,693400.0
2009-01-15 10:20:00,11.09,11.22,11.07,11.13,705800.0,8.166,8.2617,8.1512,8.1954,705800.0
2009-01-15 10:25:00,11.13,11.21,11.1,11.15,438800.0,8.1954,8.2543,8.1733,8.2101,438800.0
2009-01-15 10:30:00,11.13,11.14,11.01,11.02,595200.0,8.1954,8.2028,8.107,8.1144,595200.0
2009-01-15 10:35:00,11.03,11.09,11.01,11.07,593000.0,8.1218,8.166,8.107,8.1512,593000.0
2009-01-15 10:40:00,11.06,11.18,11.06,11.12,517400.0,8.1439,8.2322,8.1439,8.188,517400.0
2009-01-15 10:45:00,11.12,11.19,11.08,11.17,371200.0,8.188,8.2396,8.1586,8.2249,371200.0
2009-01-15 10:50:00,11.17,11.24,11.15,11.19,422200.0,8.2249,8.2764,8.2101,8.2396,422200.0
2009-01-15 10:55:00,11.19,11.2,11.11,11.12,413400.0,8.2396,8.247,8.1807,8.188,413400.0
2009-01-15 11:00:00,11.12,11.18,11.1,11.18,390200.0,8.188,8.2322,8.1733,8.2322,390200.0
2009-01-15 11:05:00,11.17,11.31,11.17,11.31,437800.0,8.2249,8.3279,8.2249,8.3279,437800.0
2009-01-15 11:10:00,11.31,11.33,11.25,11.29,395200.0,8.3279,8.3427,8.2838,8.3132,395200.0
2009-01-15 11:15:00,11.29,11.32,11.24,11.24,462200.0,8.3132,8.3353,8.2764,8.2764,462200.0
2009-01-15 11:20:00,11.24,11.34,11.22,11.34,429400.0,8.2764,8.35,8.2617,8.35,429400.0
2009-01-15 11:25:00,11.33,11.4,11.33,11.35,533800.0,8.3427,8.3942,8.3427,8.3574,533800.0
2009-01-15 11:30:00,11.36,11.38,11.31,11.33,383000.0,8.3648,8.3795,8.3279,8.3427,383000.0
2009-01-15 11:35:00,11.33,11.34,11.28,11.33,397000.0,8.3427,8.35,8.3059,8.3427,397000.0
2009-01-15 11:40:00,11.32,11.33,11.2,11.21,340200.0,8.3353,8.3427,8.247,8.2543,340200.0
2009-01-15 11:45:00,11.21,11.23,11.19,11.19,274600.0,8.2543,8.269,8.2396,8.2396,274600.0
2009-01-15 11:50:00,11.19,11.26,11.18,11.26,369200.0,8.2396,8.2911,8.2322,8.2911,369200.0
2009-01-15 11:55:00,11.25,11.26,11.2,11.2,224200.0,8.2838,8.2911,8.247,8.247,224200.0
2009-01-15 12:00:00,11.2,11.26,11.19,11.21,327000.0,8.247,8.2911,8.2396,8.2543,327000.0
2009-01-15 12:05:00,11.21,11.22,11.15,11.19,325600.0,8.2543,8.2617,8.2101,8.2396,325600.0
2009-01-15 12:10:00,11.19,11.19,11.13,11.15,355200.0,8.2396,8.2396,8.1954,8.2101,355200.0
2009-01-15 12:15:00,11.15,11.16,11.11,11.12,255200.0,8.2101,8.2175,8.1807,8.188,255200.0
2009-01-15 12:20:00,11.13,11.13,11.08,11.08,251000.0,8.1954,8.1954,8.1586,8.1586,251000.0
2009-01-15 12:25:00,11.08,11.08,11.03,11.06,274400.0,8.1586,8.1586,8.1218,8.1439,274400.0
2009-01-15 12:30:00,11.05,11.06,11.02,11.03,226200.0,8.1365,8.1439,8.1144,8.1218,226200.0
2009-01-15 12:35:00,11.02,11.03,10.99,10.99,668200.0,8.1144,8.1218,8.0923,8.0923,668200.0
2009-01-15 12:40:00,10.99,11.08,10.99,11.02,393800.0,8.0923,8.1586,8.0923,8.1144,393800.0
2009-01-15 12:45:00,11.02,11.06,10.99,11.06,277200.0,8.1144,8.1439,8.0923,8.1439,277200.0
2009-01-15 12:50:00,11.06,11.1,11.06,11.08,407000.0,8.1439,8.1733,8.1439,8.1586,407000.0
2009-01-15 12:55:00,11.08,11.08,10.99,11.01,372200.0,8.1586,8.1586,8.0923,8.107,372200.0
2009-01-15 13:00:00,11.02,11.09,11.01,11.06,326000.0,8.1144,8.166,8.107,8.1439,326000.0
2009-01-15 13:05:00,11.06,11.12,11.06,11.08,329000.0,8.1439,8.188,8.1439,8.1586,329000.0
2009-01-15 13:10:00,11.08,11.11,11.02,11.06,328000.0,8.1586,8.1807,8.1144,8.1439,328000.0
2009-01-15 13:15:00,11.07,11.11,11.04,11.06,345400.0,8.1512,8.1807,8.1291,8.1439,345400.0
2009-01-15 13:20:00,11.06,11.1,11.03,11.06,431200.0,8.1439,8.1733,8.1218,8.1439,431200.0
2009-01-15 13:25:00,11.06,11.15,11.05,11.14,320200.0,8.1439,8.2101,8.1365,8.2028,320200.0
2009-01-15 13:30:00,11.15,11.2,11.14,11.19,390200.0,8.2101,8.247,8.2028,8.2396,390200.0
2009-01-15 13:35:00,11.19,11.31,11.14,11.28,713200.0,8.2396,8.3279,8.2028,8.3059,713200.0
2009-01-15 13:40:00,11.28,11.31,11.25,11.26,941600.0,8.3059,8.3279,8.2838,8.2911,941600.0
2009-01-15 13:45:00,11.26,11.28,11.18,11.25,677400.0,8.2911,8.3059,8.2322,8.2838,677400.0
2009-01-15 13:50:00,11.24,11.45,11.22,11.43,1092000.0,8.2764,8.431,8.2617,8.4163,1092000.0
2009-01-15 13:55:00,11.42,11.56,11.36,11.54,1158200.0,8.4089,8.512,8.3648,8.4973,1158200.0
2009-01-15 14:00:00,11.55,11.7,11.54,11.68,1493400.0,8.5047,8.6151,8.4973,8.6004,1493400.0
2009-01-15 14:05:00,11.68,11.81,11.68,11.77,1058000.0,8.6004,8.6961,8.6004,8.6667,1058000.0
2009-01-15 14:10:00,11.77,11.81,11.63,11.63,839400.0,8.6667,8.6961,8.5636,8.5636,839400.0
2009-01-15 14:15:00,11.63,11.79,11.61,11.79,724000.0,8.5636,8.6814,8.5488,8.6814,724000.0
2009-01-15 14:20:00,11.79,11.9,11.76,11.78,877200.0,8.6814,8.7624,8.6593,8.674,877200.0
2009-01-15 14:25:00,11.77,11.88,11.74,11.86,788600.0,8.6667,8.7477,8.6446,8.7329,788600.0
2009-01-15 14:30:00,11.85,11.88,11.79,11.84,1059000.0,8.7256,8.7477,8.6814,8.7182,1059000.0
2009-01-15 14:35:00,11.84,11.85,11.72,11.79,938200.0,8.7182,8.7256,8.6298,8.6814,938200.0
2009-01-15 14:40:00,11.79,11.88,11.72,11.85,917400.0,8.6814,8.7477,8.6298,8.7256,917400.0
2009-01-15 14:45:00,11.85,11.99,11.85,11.97,1049800.0,8.7256,8.8287,8.7256,8.8139,1049800.0
2009-01-15 14:50:00,11.97,11.99,11.83,11.84,770000.0,8.8139,8.8287,8.7108,8.7182,770000.0
2009-01-15 14:55:00,11.84,11.9,11.78,11.79,495800.0,8.7182,8.7624,8.674,8.6814,495800.0
2009-01-15 15:00:00,11.78,11.93,11.78,11.79,701800.0,8.674,8.7845,8.674,8.6814,701800.0
2009-01-15 15:05:00,11.79,11.88,11.73,11.83,800800.0,8.6814,8.7477,8.6372,8.7108,800800.0
2009-01-15 15:10:00,11.83,11.94,11.77,11.9,732000.0,8.7108,8.7918,8.6667,8.7624,732000.0
2009-01-15 15:15:00,11.9,11.98,11.9,11.97,569800.0,8.7624,8.8213,8.7624,8.8139,569800.0
2009-01-15 15:20:00,11.97,11.99,11.9,11.91,703000.0,8.8139,8.8287,8.7624,8.7698,703000.0
2009-01-15 15:25:00,11.92,11.92,11.3,11.78,903600.0,8.7771,8.7771,8.3206,8.674,903600.0
2009-01-15 15:30:00,11.78,11.8,11.68,11.72,802800.0,8.674,8.6888,8.6004,8.6298,802800.0
2009-01-15 15:35:00,11.72,11.73,11.54,11.67,862400.0,8.6298,8.6372,8.4973,8.593,862400.0
2009-01-15 15:40:00,11.67,11.69,11.51,11.51,891600.0,8.593,8.6078,8.4752,8.4752,891600.0
2009-01-15 15:45:00,11.51,11.68,11.47,11.64,1128400.0,8.4752,8.6004,8.4458,8.5709,1128400.0
2009-01-15 15:50:00,11.64,11.77,11.63,11.76,925400.0,8.5709,8.6667,8.5636,8.6593,925400.0
2009-01-15 15:55:00,11.76,11.88,11.71,11.85,1210400.0,8.6593,8.7477,8.6225,8.7256,1210400.0
2009-01-16 09:30:00,12.85,12.97,12.46,12.58,2456600.0,9.4619,9.5503,9.1747,9.2631,2456600.0
2009-01-16 09:35:00,12.58,12.6,12.45,12.49,856200.0,9.2631,9.2778,9.1674,9.1968,856200.0
2009-01-16 09:40:00,12.49,12.69,12.49,12.68,1618400.0,9.1968,9.3441,9.1968,9.3367,1618400.0
2009-01-16 09:45:00,12.68,12.75,12.61,12.61,1370200.0,9.3367,9.3883,9.2852,9.2852,1370200.0
2009-01-16 09:50:00,12.61,12.63,12.48,12.51,1105200.0,9.2852,9.2999,9.1895,9.2116,1105200.0
2009-01-16 09:55:00,12.51,12.56,12.43,12.5,889200.0,9.2116,9.2484,9.1526,9.2042,889200.0
2009-01-16 10:00:00,12.5,12.65,12.47,12.61,1138000.0,9.2042,9.3146,9.1821,9.2852,1138000.0
2009-01-16 10:05:00,12.61,12.62,12.35,12.4,1036800.0,9.2852,9.2925,9.0937,9.1306,1036800.0
2009-01-16 10:10:00,12.38,12.42,12.27,12.38,1025600.0,9.1158,9.1453,9.0348,9.1158,1025600.0
2009-01-16 10:15:00,12.38,12.38,12.18,12.25,764600.0,9.1158,9.1158,8.9686,9.0201,764600.0
2009-01-16 10:20:00,12.25,12.34,12.24,12.31,692800.0,9.0201,9.0864,9.0127,9.0643,692800.0
2009-01-16 10:25:00,12.31,12.32,12.23,12.25,884800.0,9.0643,9.0716,9.0054,9.0201,884800.0
2009-01-16 10:30:00,12.24,12.33,12.21,12.33,873600.0,9.0127,9.079,8.9907,9.079,873600.0
2009-01-16 10:35:00,12.33,12.33,12.22,12.24,704000.0,9.079,9.079,8.998,9.0127,704000.0
2009-01-16 10:40:00,12.26,12.26,12.13,12.15,639000.0,9.0275,9.0275,8.9317,8.9465,639000.0
2009-01-16 10:45:00,12.15,12.24,12.13,12.15,468200.0,8.9465,9.0127,8.9317,8.9465,468200.0
2009-01-16 10:50:00,12.15,12.22,12.03,12.15,886000.0,8.9465,8.998,8.8581,8.9465,886000.0
2009-01-16 10:55:00,12.15,12.2,12.1,12.15,490400.0,8.9465,8.9833,8.9097,8.9465,490400.0
2009-01-16 11:00:00,12.15,12.2,12.08,12.13,501800.0,8.9465,8.9833,8.8949,8.9317,501800.0
2009-01-16 11:05:00,12.13,12.14,12.03,12.11,706600.0,8.9317,8.9391,8.8581,8.917,706600.0
2009-01-16 11:10:00,12.12,12.13,12.06,12.1,540400.0,8.9244,8.9317,8.8802,8.9097,540400.0
2009-01-16 11:15:00,12.1,12.11,12.02,12.05,607000.0,8.9097,8.917,8.8507,8.8728,607000.0
2009-01-16 11:20:00,12.05,12.06,12.01,12.06,632200.0,8.8728,8.8802,8.8434,8.8802,632200.0
2009-01-16 11:25:00,12.06,12.17,12.05,12.14,922600.0,8.8802,8.9612,8.8728,8.9391,922600.0
2009-01-16 11:30:00,12.14,12.15,12.09,12.1,974000.0,8.9391,8.9465,8.9023,8.9097,974000.0
2009-01-16 11:35:00,12.09,12.1,11.96,11.97,764800.0,8.9023,8.9097,8.8066,8.8139,764800.0
2009-01-16 11:40:00,11.97,11.97,11.88,11.96,774800.0,8.8139,8.8139,8.7477,8.8066,774800.0
2009-01-16 11:45:00,11.96,12.02,11.96,12.02,377600.0,8.8066,8.8507,8.8066,8.8507,377600.0
2009-01-16 11:50:00,12.01,12.04,11.93,11.93,437200.0,8.8434,8.8655,8.7845,8.7845,437200.0
2009-01-16 11:55:00,11.93,11.93,11.8,11.92,739000.0,8.7845,8.7845,8.6888,8.7771,739000.0
2009-01-16 12:00:00,11.91,11.95,11.88,11.93,516000.0,8.7698,8.7992,8.7477,8.7845,516000.0
2009-01-16 12:05:00,11.94,11.94,11.79,11.81,456600.0,8.7918,8.7918,8.6814,8.6961,456600.0
2009-01-16 12:10:00,11.81,11.83,11.77,11.81,729200.0,8.6961,8.7108,8.6667,8.6961,729200.0
2009-01-16 12:15:00,11.81,11.81,11.67,11.71,791000.0,8.6961,8.6961,8.593,8.6225,791000.0
2009-01-16 12:20:00,11.71,11.71,11.58,11.62,825200.0,8.6225,8.6225,8.5268,8.5562,825200.0
2009-01-16 12:25:00,11.62,11.72,11.58,11.71,505800.0,8.5562,8.6298,8.5268,8.6225,505800.0
2009-01-16 12:30:00,11.71,11.8,11.69,11.74,482200.0,8.6225,8.6888,8.6078,8.6446,482200.0
2009-01-16 12:35:00,11.74,11.87,11.72,11.87,380800.0,8.6446,8.7403,8.6298,8.7403,380800.0
2009-01-16 12:40:00,11.87,11.9,11.86,11.88,367200.0,8.7403,8.7624,8.7329,8.7477,367200.0
2009-01-16 12:45:00,11.88,11.9,11.81,11.89,339600.0,8.7477,8.7624,8.6961,8.755,339600.0
2009-01-16 12:50:00,11.89,12.03,11.87,12.0,538600.0,8.755,8.8581,8.7403,8.836,538600.0
2009-01-16 12:55:00,11.99,12.0,11.91,11.99,308400.0,8.8287,8.836,8.7698,8.8287,308400.0
2009-01-16 13:00:00,11.99,12.09,11.97,11.99,661200.0,8.8287,8.9023,8.8139,8.8287,661200.0
2009-01-16 13:05:00,11.99,11.99,11.89,11.92,445200.0,8.8287,8.8287,8.755,8.7771,445200.0
2009-01-16 13:10:00,11.92,12.06,11.9,11.99,544800.0,8.7771,8.8802,8.7624,8.8287,544800.0
2009-01-16 13:15:00,11.99,12.03,11.93,11.99,365600.0,8.8287,8.8581,8.7845,8.8287,365600.0
2009-01-16 13:20:00,11.99,12.01,11.94,11.97,365200.0,8.8287,8.8434,8.7918,8.8139,365200.0
2009-01-16 13:25:00,11.97,12.0,11.88,11.99,277200.0,8.8139,8.836,8.7477,8.8287,277200.0
2009-01-16 13:30:00,11.99,12.06,11.97,12.03,545200.0,8.8287,8.8802,8.8139,8.8581,545200.0
2009-01-16 13:35:00,12.03,12.1,12.02,12.05,720400.0,8.8581,8.9097,8.8507,8.8728,720400.0
2009-01-16 13:40:00,12.05,12.08,12.01,12.05,446200.0,8.8728,8.8949,8.8434,8.8728,446200.0
2009-01-16 13:45:00,12.05,12.05,11.93,11.93,363600.0,8.8728,8.8728,8.7845,8.7845,363600.0
2009-01-16 13:50:00,11.94,12.0,11.93,11.94,282400.0,8.7918,8.836,8.7845,8.7918,282400.0
2009-01-16 13:55:00,11.93,12.08,11.93,12.06,271800.0,8.7845,8.8949,8.7845,8.8802,271800.0
2009-01-16 14:00:00,12.07,12.1,12.02,12.06,402600.0,8.8876,8.9097,8.8507,8.8802,402600.0
2009-01-16 14:05:00,12.07,12.19,12.06,12.16,537600.0,8.8876,8.9759,8.8802,8.9538,537600.0
2009-01-16 14:10:00,12.15,12.17,12.12,12.13,331600.0,8.9465,8.9612,8.9244,8.9317,331600.0
2009-01-16 14:15:00,12.12,12.15,12.02,12.04,389000.0,8.9244,8.9465,8.8507,8.8655,389000.0
2009-01-16 14:20:00,12.04,12.13,12.0,12.11,637800.0,8.8655,8.9317,8.836,8.917,637800.0
2009-01-16 14:25:00,12.11,12.18,12.11,12.15,699400.0,8.917,8.9686,8.917,8.9465,699400.0
2009-01-16 14:30:00,12.14,12.2,12.06,12.08,642000.0,8.9391,8.9833,8.8802,8.8949,642000.0
2009-01-16 14:35:00,12.08,12.18,12.08,12.13,393200.0,8.8949,8.9686,8.8949,8.9317,393200.0
2009-01-16 14:40:00,12.14,12.18,12.08,12.12,325400.0,8.9391,8.9686,8.8949,8.9244,325400.0
2009-01-16 14:45:00,12.11,12.15,12.1,12.14,363800.0,8.917,8.9465,8.9097,8.9391,363800.0
2009-01-16 14:50:00,12.14,12.2,12.13,12.14,1320800.0,8.9391,8.9833,8.9317,8.9391,1320800.0
2009-01-16 14:55:00,12.14,12.2,12.13,12.2,808800.0,8.9391,8.9833,8.9317,8.9833,808800.0
2009-01-16 15:00:00,12.19,12.21,12.09,12.1,565000.0,8.9759,8.9907,8.9023,8.9097,565000.0
2009-01-16 15:05:00,12.1,12.2,12.1,12.15,703200.0,8.9097,8.9833,8.9097,8.9465,703200.0
2009-01-16 15:10:00,12.15,12.27,12.15,12.24,767600.0,8.9465,9.0348,8.9465,9.0127,767600.0
2009-01-16 15:15:00,12.24,12.34,12.2,12.25,560600.0,9.0127,9.0864,8.9833,9.0201,560600.0
2009-01-16 15:20:00,12.25,12.29,12.18,12.26,893600.0,9.0201,9.0496,8.9686,9.0275,893600.0
2009-01-16 15:25:00,12.26,12.27,12.12,12.13,603200.0,9.0275,9.0348,8.9244,8.9317,603200.0
2009-01-16 15:30:00,12.13,12.21,12.12,12.19,1269800.0,8.9317,8.9907,8.9244,8.9759,1269800.0
2009-01-16 15:35:00,12.19,12.21,12.13,12.13,583000.0,8.9759,8.9907,8.9317,8.9317,583000.0
2009-01-16 15:40:00,12.13,12.2,12.1,12.15,729200.0,8.9317,8.9833,8.9097,8.9465,729200.0
2009-01-16 15:45:00,12.15,12.19,12.12,12.15,900200.0,8.9465,8.9759,8.9244,8.9465,900200.0
2009-01-16 15:50:00,12.15,12.22,12.13,12.22,1202000.0,8.9465,8.998,8.9317,8.998,1202000.0
2009-01-16 15:55:00,12.22,12.26,12.19,12.19,1548000.0,8.998,9.0275,8.9759,8.9759,1548000.0
2009-01-20 09:30:00,11.88,12.04,11.8,12.0,1285600.0,8.7477,8.8655,8.6888,8.836,1285600.0
2009-01-20 09:35:00,12.0,12.04,11.81,11.87,1091000.0,8.836,8.8655,8.6961,8.7403,1091000.0
2009-01-20 09:40:00,11.86,11.92,11.81,11.83,640800.0,8.7329,8.7771,8.6961,8.7108,640800.0
2009-01-20 09:45:00,11.83,11.85,11.5,11.52,1083600.0,8.7108,8.7256,8.4679,8.4826,1083600.0
2009-01-20 09:50:00,11.51,11.55,11.28,11.3,1080600.0,8.4752,8.5047,8.3059,8.3206,1080600.0
2009-01-20 09:55:00,11.3,11.52,11.29,11.45,650600.0,8.3206,8.4826,8.3132,8.431,650600.0
2009-01-20 10:00:00,11.45,11.49,11.34,11.38,576800.0,8.431,8.4605,8.35,8.3795,576800.0
2009-01-20 10:05:00,11.37,11.51,11.36,11.51,498000.0,8.3721,8.4752,8.3648,8.4752,498000.0
2009-01-20 10:10:00,11.49,11.63,11.47,11.61,637200.0,8.4605,8.5636,8.4458,8.5488,637200.0
2009-01-20 10:15:00,11.61,11.68,11.55,11.56,656000.0,8.5488,8.6004,8.5047,8.512,656000.0
2009-01-20 10:20:00,11.55,11.65,11.54,11.58,670600.0,8.5047,8.5783,8.4973,8.5268,670600.0
2009-01-20 10:25:00,11.58,11.67,11.52,11.67,407600.0,8.5268,8.593,8.4826,8.593,407600.0
2009-01-20 10:30:00,11.67,11.73,11.61,11.72,405400.0,8.593,8.6372,8.5488,8.6298,405400.0
2009-01-20 10:35:00,11.71,11.77,11.64,11.72,507600.0,8.6225,8.6667,8.5709,8.6298,507600.0
2009-01-20 10:40:00,11.72,11.74,11.69,11.71,328400.0,8.6298,8.6446,8.6078,8.6225,328400.0
2009-01-20 10:45:00,11.71,11.74,11.65,11.69,466000.0,8.6225,8.6446,8.5783,8.6078,466000.0
2009-01-20 10:50:00,11.69,11.79,11.67,11.69,546600.0,8.6078,8.6814,8.593,8.6078,546600.0
2009-01-20 10:55:00,11.69,11.74,11.67,11.74,553000.0,8.6078,8.6446,8.593,8.6446,553000.0
2009-01-20 11:00:00,11.74,11.79,11.72,11.79,457200.0,8.6446,8.6814,8.6298,8.6814,457200.0
2009-01-20 11:05:00,11.79,11.8,11.74,11.79,391800.0,8.6814,8.6888,8.6446,8.6814,391800.0
2009-01-20 11:10:00,11.79,11.81,11.74,11.75,318600.0,8.6814,8.6961,8.6446,8.6519,318600.0
2009-01-20 11:15:00,11.75,11.8,11.74,11.77,327400.0,8.6519,8.6888,8.6446,8.6667,327400.0
2009-01-20 11:20:00,11.76,11.78,11.74,11.76,234200.0,8.6593,8.674,8.6446,8.6593,234200.0
2009-01-20 11:25:00,11.76,11.79,11.74,11.78,231000.0,8.6593,8.6814,8.6446,8.674,231000.0
2009-01-20 11:30:00,11.78,11.83,11.77,11.8,375800.0,8.674,8.7108,8.6667,8.6888,375800.0
2009-01-20 11:35:00,11.8,11.97,11.8,11.91,416600.0,8.6888,8.8139,8.6888,8.7698,416600.0
2009-01-20 11:40:00,11.9,11.94,11.85,11.86,462600.0,8.7624,8.7918,8.7256,8.7329,462600.0
2009-01-20 11:45:00,11.86,11.88,11.8,11.85,226800.0,8.7329,8.7477,8.6888,8.7256,226800.0
2009-01-20 11:50:00,11.85,11.89,11.84,11.85,244600.0,8.7256,8.755,8.7182,8.7256,244600.0
2009-01-20 11:55:00,11.86,11.87,11.82,11.83,358200.0,8.7329,8.7403,8.7035,8.7108,358200.0
2009-01-20 12:00:00,11.83,11.93,11.83,11.93,383200.0,8.7108,8.7845,8.7108,8.7845,383200.0
2009-01-20 12:05:00,11.92,11.98,11.91,11.96,456800.0,8.7771,8.8213,8.7698,8.8066,456800.0
2009-01-20 12:10:00,11.96,12.09,11.95,12.08,544600.0,8.8066,8.9023,8.7992,8.8949,544600.0
2009-01-20 12:15:00,12.08,12.15,12.04,12.06,681800.0,8.8949,8.9465,8.8655,8.8802,681800.0
2009-01-20 12:20:00,12.06,12.06,11.99,12.01,586200.0,8.8802,8.8802,8.8287,8.8434,586200.0
2009-01-20 12:25:00,12.01,12.02,11.95,11.97,682400.0,8.8434,8.8507,8.7992,8.8139,682400.0
2009-01-20 12:30:00,11.98,12.05,11.93,12.05,412400.0,8.8213,8.8728,8.7845,8.8728,412400.0
2009-01-20 12:35:00,12.05,12.11,12.02,12.06,494000.0,8.8728,8.917,8.8507,8.8802,494000.0
2009-01-20 12:40:00,12.06,12.17,12.02,12.14,364400.0,8.8802,8.9612,8.8507,8.9391,364400.0
2009-01-20 12:45:00,12.14,12.2,12.03,12.06,667200.0,8.9391,8.9833,8.8581,8.8802,667200.0
2009-01-20 12:50:00,12.06,12.1,12.0,12.04,439800.0,8.8802,8.9097,8.836,8.8655,439800.0
2009-01-20 12:55:00,12.04,12.1,12.01,12.02,290000.0,8.8655,8.9097,8.8434,8.8507,290000.0
2009-01-20 13:00:00,12.02,12.09,11.99,12.01,569200.0,8.8507,8.9023,8.8287,8.8434,569200.0
2009-01-20 13:05:00,12.01,12.03,11.95,11.96,432400.0,8.8434,8.8581,8.7992,8.8066,432400.0
2009-01-20 13:10:00,11.95,11.97,11.87,11.88,456600.0,8.7992,8.8139,8.7403,8.7477,456600.0
2009-01-20 13:15:00,11.88,11.91,11.87,11.9,312400.0,8.7477,8.7698,8.7403,8.7624,312400.0
2009-01-20 13:20:00,11.9,11.96,11.89,11.95,262000.0,8.7624,8.8066,8.755,8.7992,262000.0
2009-01-20 13:25:00,11.95,11.99,11.9,11.97,339200.0,8.7992,8.8287,8.7624,8.8139,339200.0
2009-01-20 13:30:00,11.97,11.97,11.74,11.74,613600.0,8.8139,8.8139,8.6446,8.6446,613600.0
2009-01-20 13:35:00,11.74,11.8,11.74,11.78,395600.0,8.6446,8.6888,8.6446,8.674,395600.0
2009-01-20 13:40:00,11.78,11.81,11.76,11.8,315600.0,8.674,8.6961,8.6593,8.6888,315600.0
2009-01-20 13:45:00,11.8,11.8,11.61,11.63,540200.0,8.6888,8.6888,8.5488,8.5636,540200.0
2009-01-20 13:50:00,11.64,11.65,11.59,11.59,353000.0,8.5709,8.5783,8.5341,8.5341,353000.0
2009-01-20 13:55:00,11.59,11.61,11.56,11.58,378000.0,8.5341,8.5488,8.512,8.5268,378000.0
2009-01-20 14:00:00,11.58,11.58,11.49,11.54,709600.0,8.5268,8.5268,8.4605,8.4973,709600.0
2009-01-20 14:05:00,11.54,11.6,11.52,11.54,459400.0,8.4973,8.5415,8.4826,8.4973,459400.0
2009-01-20 14:10:00,11.54,11.56,11.52,11.53,236800.0,8.4973,8.512,8.4826,8.4899,236800.0
2009-01-20 14:15:00,11.53,11.56,11.47,11.47,353600.0,8.4899,8.512,8.4458,8.4458,353600.0
2009-01-20 14:20:00,11.47,11.48,11.34,11.35,816200.0,8.4458,8.4531,8.35,8.3574,816200.0
2009-01-20 14:25:00,11.35,11.4,11.33,11.38,804000.0,8.3574,8.3942,8.3427,8.3795,804000.0
2009-01-20 14:30:00,11.38,11.4,11.3,11.36,933000.0,8.3795,8.3942,8.3206,8.3648,933000.0
2009-01-20 14:35:00,11.36,11.41,11.34,11.38,783400.0,8.3648,8.4016,8.35,8.3795,783400.0
2009-01-20 14:40:00,11.38,11.4,11.33,11.36,396000.0,8.3795,8.3942,8.3427,8.3648,396000.0
2009-01-20 14:45:00,11.35,11.38,11.29,11.32,492000.0,8.3574,8.3795,8.3132,8.3353,492000.0
2009-01-20 14:50:00,11.32,11.4,11.31,11.38,491200.0,8.3353,8.3942,8.3279,8.3795,491200.0
2009-01-20 14:55:00,11.38,11.38,11.26,11.29,572600.0,8.3795,8.3795,8.2911,8.3132,572600.0
2009-01-20 15:00:00,11.29,11.29,11.19,11.22,818400.0,8.3132,8.3132,8.2396,8.2617,818400.0
2009-01-20 15:05:00,11.22,11.22,11.14,11.16,696800.0,8.2617,8.2617,8.2028,8.2175,696800.0
2009-01-20 15:10:00,11.15,11.22,11.13,11.13,493200.0,8.2101,8.2617,8.1954,8.1954,493200.0
2009-01-20 15:15:00,11.13,11.15,11.05,11.14,682800.0,8.1954,8.2101,8.1365,8.2028,682800.0
2009-01-20 15:20:00,11.14,11.24,11.11,11.18,808000.0,8.2028,8.2764,8.1807,8.2322,808000.0
2009-01-20 15:25:00,11.18,11.26,11.17,11.18,674000.0,8.2322,8.2911,8.2249,8.2322,674000.0
2009-01-20 15:30:00,11.18,11.29,11.16,11.27,892400.0,8.2322,8.3132,8.2175,8.2985,892400.0
2009-01-20 15:35:00,11.27,11.32,11.18,11.21,855800.0,8.2985,8.3353,8.2322,8.2543,855800.0
2009-01-20 15:40:00,11.22,11.22,11.09,11.1,1063800.0,8.2617,8.2617,8.166,8.1733,1063800.0
2009-01-20 15:45:00,11.1,11.15,11.06,11.1,1231400.0,8.1733,8.2101,8.1439,8.1733,1231400.0
2009-01-20 15:50:00,11.1,11.13,11.05,11.05,994600.0,8.1733,8.1954,8.1365,8.1365,994600.0
2009-01-20 15:55:00,11.05,11.07,11.01,11.05,1414400.0,8.1365,8.1512,8.107,8.1365,1414400.0
2009-01-21 09:30:00,11.28,11.43,11.08,11.29,882200.0,8.3059,8.4163,8.1586,8.3132,882200.0
2009-01-21 09:35:00,11.31,11.33,11.16,11.22,756600.0,8.3279,8.3427,8.2175,8.2617,756600.0
2009-01-21 09:40:00,11.22,11.24,11.08,11.08,561800.0,8.2617,8.2764,8.1586,8.1586,561800.0
2009-01-21 09:45:00,11.08,11.1,10.99,11.0,976800.0,8.1586,8.1733,8.0923,8.0997,976800.0
2009-01-21 09:50:00,11.01,11.01,10.84,10.97,1812800.0,8.107,8.107,7.9819,8.0776,1812800.0
2009-01-21 09:55:00,10.97,11.16,10.95,11.1,2111000.0,8.0776,8.2175,8.0629,8.1733,2111000.0
2009-01-21 10:00:00,11.1,11.29,11.04,11.22,1626400.0,8.1733,8.3132,8.1291,8.2617,1626400.0
2009-01-21 10:05:00,11.22,11.36,11.21,11.28,1688000.0,8.2617,8.3648,8.2543,8.3059,1688000.0
2009-01-21 10:10:00,11.28,11.3,11.14,11.23,1207000.0,8.3059,8.3206,8.2028,8.269,1207000.0
2009-01-21 10:15:00,11.23,11.31,11.21,11.31,721800.0,8.269,8.3279,8.2543,8.3279,721800.0
2009-01-21 10:20:00,11.31,11.43,11.31,11.41,579800.0,8.3279,8.4163,8.3279,8.4016,579800.0
2009-01-21 10:25:00,11.4,11.51,11.29,11.31,724000.0,8.3942,8.4752,8.3132,8.3279,724000.0
2009-01-21 10:30:00,11.31,11.37,11.24,11.29,640400.0,8.3279,8.3721,8.2764,8.3132,640400.0
2009-01-21 10:35:00,11.3,11.31,11.15,11.21,632800.0,8.3206,8.3279,8.2101,8.2543,632800.0
2009-01-21 10:40:00,11.21,11.26,11.13,11.17,788400.0,8.2543,8.2911,8.1954,8.2249,788400.0
2009-01-21 10:45:00,11.18,11.26,11.12,11.13,503600.0,8.2322,8.2911,8.188,8.1954,503600.0
2009-01-21 10:50:00,11.13,11.15,11.05,11.15,692200.0,8.1954,8.2101,8.1365,8.2101,692200.0
2009-01-21 10:55:00,11.15,11.15,10.99,11.02,528400.0,8.2101,8.2101,8.0923,8.1144,528400.0
2009-01-21 11:00:00,11.02,11.12,10.99,11.1,439600.0,8.1144,8.188,8.0923,8.1733,439600.0
2009-01-21 11:05:00,11.11,11.24,11.1,11.19,738200.0,8.1807,8.2764,8.1733,8.2396,738200.0
2009-01-21 11:10:00,11.19,11.19,11.05,11.05,467800.0,8.2396,8.2396,8.1365,8.1365,467800.0
2009-01-21 11:15:00,11.05,11.13,11.0,11.12,469000.0,8.1365,8.1954,8.0997,8.188,469000.0
2009-01-21 11:20:00,11.12,11.22,11.12,11.2,397200.0,8.188,8.2617,8.188,8.247,397200.0
2009-01-21 11:25:00,11.21,11.22,11.14,11.2,378800.0,8.2543,8.2617,8.2028,8.247,378800.0
2009-01-21 11:30:00,11.21,11.3,11.2,11.28,365200.0,8.2543,8.3206,8.247,8.3059,365200.0
2009-01-21 11:35:00,11.27,11.29,11.2,11.23,372600.0,8.2985,8.3132,8.247,8.269,372600.0
2009-01-21 11:40:00,11.23,11.37,11.19,11.34,654800.0,8.269,8.3721,8.2396,8.35,654800.0
2009-01-21 11:45:00,11.34,11.38,11.27,11.28,608000.0,8.35,8.3795,8.2985,8.3059,608000.0
2009-01-21 11:50:00,11.27,11.38,11.27,11.36,527200.0,8.2985,8.3795,8.2985,8.3648,527200.0
2009-01-21 11:55:00,11.35,11.37,11.27,11.3,365800.0,8.3574,8.3721,8.2985,8.3206,365800.0
2009-01-21 12:00:00,11.3,11.31,11.25,11.26,244000.0,8.3206,8.3279,8.2838,8.2911,244000.0
2009-01-21 12:05:00,11.27,11.38,11.26,11.37,405000.0,8.2985,8.3795,8.2911,8.3721,405000.0
2009-01-21 12:10:00,11.37,11.43,11.36,11.4,584200.0,8.3721,8.4163,8.3648,8.3942,584200.0
2009-01-21 12:15:00,11.39,11.45,11.37,11.38,371600.0,8.3869,8.431,8.3721,8.3795,371600.0
2009-01-21 12:20:00,11.37,11.4,11.33,11.34,281800.0,8.3721,8.3942,8.3427,8.35,281800.0
2009-01-21 12:25:00,11.34,11.36,11.31,11.34,310200.0,8.35,8.3648,8.3279,8.35,310200.0
2009-01-21 12:30:00,11.34,11.43,11.33,11.38,384200.0,8.35,8.4163,8.3427,8.3795,384200.0
2009-01-21 12:35:00,11.38,11.42,11.31,11.35,412800.0,8.3795,8.4089,8.3279,8.3574,412800.0
2009-01-21 12:40:00,11.35,11.39,11.33,11.34,335600.0,8.3574,8.3869,8.3427,8.35,335600.0
2009-01-21 12:45:00,11.34,11.36,11.26,11.26,477400.0,8.35,8.3648,8.2911,8.2911,477400.0
2009-01-21 12:50:00,11.27,11.28,11.23,11.28,435600.0,8.2985,8.3059,8.269,8.3059,435600.0
2009-01-21 12:55:00,11.28,11.35,11.24,11.35,396800.0,8.3059,8.3574,8.2764,8.3574,396800.0
2009-01-21 13:00:00,11.35,11.38,11.31,11.35,389400.0,8.3574,8.3795,8.3279,8.3574,389400.0
2009-01-21 13:05:00,11.35,11.43,11.34,11.37,439000.0,8.3574,8.4163,8.35,8.3721,439000.0
2009-01-21 13:10:00,11.37,11.37,11.33,11.35,390800.0,8.3721,8.3721,8.3427,8.3574,390800.0
2009-01-21 13:15:00,11.35,11.38,11.33,11.37,341200.0,8.3574,8.3795,8.3427,8.3721,341200.0
2009-01-21 13:20:00,11.37,11.38,11.29,11.31,343400.0,8.3721,8.3795,8.3132,8.3279,343400.0
2009-01-21 13:25:00,11.31,11.32,11.22,11.24,553200.0,8.3279,8.3353,8.2617,8.2764,553200.0
2009-01-21 13:30:00,11.25,11.33,11.21,11.3,738800.0,8.2838,8.3427,8.2543,8.3206,738800.0
2009-01-21 13:35:00,11.3,11.37,11.29,11.33,658400.0,8.3206,8.3721,8.3132,8.3427,658400.0
2009-01-21 13:40:00,11.34,11.38,11.31,11.33,492400.0,8.35,8.3795,8.3279,8.3427,492400.0
2009-01-21 13:45:00,11.33,11.38,11.32,11.32,449800.0,8.3427,8.3795,8.3353,8.3353,449800.0
2009-01-21 13:50:00,11.33,11.4,11.32,11.37,758600.0,8.3427,8.3942,8.3353,8.3721,758600.0
2009-01-21 13:55:00,11.38,11.4,11.33,11.4,430000.0,8.3795,8.3942,8.3427,8.3942,430000.0
2009-01-21 14:00:00,11.4,11.44,11.34,11.35,449200.0,8.3942,8.4237,8.35,8.3574,449200.0
2009-01-21 14:05:00,11.36,11.38,11.35,11.36,321200.0,8.3648,8.3795,8.3574,8.3648,321200.0
2009-01-21 14:10:00,11.36,11.46,11.35,11.43,435000.0,8.3648,8.4384,8.3574,8.4163,435000.0
2009-01-21 14:15:00,11.43,11.47,11.39,11.46,545000.0,8.4163,8.4458,8.3869,8.4384,545000.0
2009-01-21 14:20:00,11.45,11.49,11.4,11.43,452800.0,8.431,8.4605,8.3942,8.4163,452800.0
2009-01-21 14:25:00,11.42,11.49,11.42,11.45,442400.0,8.4089,8.4605,8.4089,8.431,442400.0
2009-01-21 14:30:00,11.46,11.52,11.45,11.52,667200.0,8.4384,8.4826,8.431,8.4826,667200.0
2009-01-21 14:35:00,11.52,11.54,11.47,11.49,882800.0,8.4826,8.4973,8.4458,8.4605,882800.0
2009-01-21 14:40:00,11.49,11.54,11.45,11.46,566600.0,8.4605,8.4973,8.431,8.4384,566600.0
2009-01-21 14:45:00,11.46,11.5,11.46,11.47,578400.0,8.4384,8.4679,8.4384,8.4458,578400.0
2009-01-21 14:50:00,11.47,11.49,11.45,11.46,625600.0,8.4458,8.4605,8.431,8.4384,625600.0
2009-01-21 14:55:00,11.46,11.49,11.44,11.48,532600.0,8.4384,8.4605,8.4237,8.4531,532600.0
2009-01-21 15:00:00,11.48,11.49,11.38,11.46,793800.0,8.4531,8.4605,8.3795,8.4384,793800.0
2009-01-21 15:05:00,11.46,11.52,11.46,11.52,664200.0,8.4384,8.4826,8.4384,8.4826,664200.0
2009-01-21 15:10:00,11.53,11.6,11.5,11.54,681200.0,8.4899,8.5415,8.4679,8.4973,681200.0
2009-01-21 15:15:00,11.54,11.61,11.52,11.56,604000.0,8.4973,8.5488,8.4826,8.512,604000.0
2009-01-21 15:20:00,11.56,11.59,11.48,11.49,691600.0,8.512,8.5341,8.4531,8.4605,691600.0
2009-01-21 15:25:00,11.49,11.54,11.45,11.52,579400.0,8.4605,8.4973,8.431,8.4826,579400.0
2009-01-21 15:30:00,11.52,11.54,11.46,11.53,666000.0,8.4826,8.4973,8.4384,8.4899,666000.0
2009-01-21 15:35:00,11.53,11.69,11.53,11.68,917600.0,8.4899,8.6078,8.4899,8.6004,917600.0
2009-01-21 15:40:00,11.68,11.71,11.62,11.69,886800.0,8.6004,8.6225,8.5562,8.6078,886800.0
2009-01-21 15:45:00,11.69,11.72,11.65,11.65,801200.0,8.6078,8.6298,8.5783,8.5783,801200.0
2009-01-21 15:50:00,11.65,11.72,11.65,11.72,887200.0,8.5783,8.6298,8.5783,8.6298,887200.0
2009-01-21 15:55:00,11.72,11.77,11.71,11.72,1050400.0,8.6298,8.6667,8.6225,8.6298,1050400.0
2009-01-22 09:30:00,11.32,11.35,11.14,11.3,749000.0,8.3353,8.3574,8.2028,8.3206,749000.0
2009-01-22 09:35:00,11.3,11.33,11.08,11.23,934000.0,8.3206,8.3427,8.1586,8.269,934000.0
2009-01-22 09:40:00,11.23,11.38,11.17,11.25,728000.0,8.269,8.3795,8.2249,8.2838,728000.0
2009-01-22 09:45:00,11.24,11.24,11.03,11.03,799800.0,8.2764,8.2764,8.1218,8.1218,799800.0
2009-01-22 09:50:00,11.03,11.25,11.02,11.21,689600.0,8.1218,8.2838,8.1144,8.2543,689600.0
2009-01-22 09:55:00,11.21,11.22,11.06,11.12,586200.0,8.2543,8.2617,8.1439,8.188,586200.0
2009-01-22 10:00:00,11.12,11.28,11.09,11.22,511800.0,8.188,8.3059,8.166,8.2617,511800.0
2009-01-22 10:05:00,11.22,11.24,11.11,11.23,451000.0,8.2617,8.2764,8.1807,8.269,451000.0
2009-01-22 10:10:00,11.24,11.35,11.22,11.29,609800.0,8.2764,8.3574,8.2617,8.3132,609800.0
2009-01-22 10:15:00,11.29,11.37,11.25,11.37,520800.0,8.3132,8.3721,8.2838,8.3721,520800.0
2009-01-22 10:20:00,11.37,11.37,11.3,11.31,575400.0,8.3721,8.3721,8.3206,8.3279,575400.0
2009-01-22 10:25:00,11.31,11.38,11.31,11.35,705000.0,8.3279,8.3795,8.3279,8.3574,705000.0
2009-01-22 10:30:00,11.35,11.36,11.25,11.26,659000.0,8.3574,8.3648,8.2838,8.2911,659000.0
2009-01-22 10:35:00,11.26,11.29,11.19,11.29,646200.0,8.2911,8.3132,8.2396,8.3132,646200.0
2009-01-22 10:40:00,11.29,11.34,11.25,11.3,348000.0,8.3132,8.35,8.2838,8.3206,348000.0
2009-01-22 10:45:00,11.3,11.3,11.24,11.27,533600.0,8.3206,8.3206,8.2764,8.2985,533600.0
2009-01-22 10:50:00,11.27,11.29,11.22,11.24,306600.0,8.2985,8.3132,8.2617,8.2764,306600.0
2009-01-22 10:55:00,11.24,11.26,11.14,11.15,398800.0,8.2764,8.2911,8.2028,8.2101,398800.0
2009-01-22 11:00:00,11.15,11.15,11.05,11.12,682000.0,8.2101,8.2101,8.1365,8.188,682000.0
2009-01-22 11:05:00,11.13,11.13,11.03,11.1,1116000.0,8.1954,8.1954,8.1218,8.1733,1116000.0
2009-01-22 11:10:00,11.09,11.16,11.08,11.15,311000.0,8.166,8.2175,8.1586,8.2101,311000.0
2009-01-22 11:15:00,11.14,11.19,11.13,11.14,416200.0,8.2028,8.2396,8.1954,8.2028,416200.0
2009-01-22 11:20:00,11.13,11.19,11.05,11.18,314600.0,8.1954,8.2396,8.1365,8.2322,314600.0
2009-01-22 11:25:00,11.18,11.24,11.11,11.13,278400.0,8.2322,8.2764,8.1807,8.1954,278400.0
2009-01-22 11:30:00,11.13,11.13,11.06,11.12,256200.0,8.1954,8.1954,8.1439,8.188,256200.0
2009-01-22 11:35:00,11.13,11.13,11.01,11.03,329400.0,8.1954,8.1954,8.107,8.1218,329400.0
2009-01-22 11:40:00,11.03,11.08,11.01,11.02,334400.0,8.1218,8.1586,8.107,8.1144,334400.0
2009-01-22 11:45:00,11.02,11.05,11.01,11.02,295400.0,8.1144,8.1365,8.107,8.1144,295400.0
2009-01-22 11:50:00,11.02,11.05,11.0,11.03,296000.0,8.1144,8.1365,8.0997,8.1218,296000.0
2009-01-22 11:55:00,11.03,11.05,10.96,10.98,659000.0,8.1218,8.1365,8.0702,8.085,659000.0
2009-01-22 12:00:00,10.98,11.08,10.97,11.05,420800.0,8.085,8.1586,8.0776,8.1365,420800.0
2009-01-22 12:05:00,11.05,11.05,11.01,11.01,272000.0,8.1365,8.1365,8.107,8.107,272000.0
2009-01-22 12:10:00,11.01,11.01,10.95,10.99,318400.0,8.107,8.107,8.0629,8.0923,318400.0
2009-01-22 12:15:00,10.99,11.06,10.99,11.03,336600.0,8.0923,8.1439,8.0923,8.1218,336600.0
2009-01-22 12:20:00,11.03,11.05,10.99,11.0,310200.0,8.1218,8.1365,8.0923,8.0997,310200.0
2009-01-22 12:25:00,11.0,11.09,10.97,11.08,371000.0,8.0997,8.166,8.0776,8.1586,371000.0
2009-01-22 12:30:00,11.07,11.13,11.05,11.12,426600.0,8.1512,8.1954,8.1365,8.188,426600.0
2009-01-22 12:35:00,11.12,11.17,11.12,11.13,493200.0,8.188,8.2249,8.188,8.1954,493200.0
2009-01-22 12:40:00,11.13,11.14,11.06,11.07,312800.0,8.1954,8.2028,8.1439,8.1512,312800.0
2009-01-22 12:45:00,11.07,11.17,11.04,11.15,387000.0,8.1512,8.2249,8.1291,8.2101,387000.0
2009-01-22 12:50:00,11.15,11.17,11.12,11.15,514400.0,8.2101,8.2249,8.188,8.2101,514400.0
2009-01-22 12:55:00,11.15,11.2,11.13,11.13,364600.0,8.2101,8.247,8.1954,8.1954,364600.0
2009-01-22 13:00:00,11.13,11.21,11.12,11.19,344000.0,8.1954,8.2543,8.188,8.2396,344000.0
2009-01-22 13:05:00,11.19,11.2,11.12,11.12,412800.0,8.2396,8.247,8.188,8.188,412800.0
2009-01-22 13:10:00,11.12,11.12,11.03,11.06,277400.0,8.188,8.188,8.1218,8.1439,277400.0
2009-01-22 13:15:00,11.06,11.13,11.06,11.1,230200.0,8.1439,8.1954,8.1439,8.1733,230200.0
2009-01-22 13:20:00,11.1,11.11,11.0,11.04,266400.0,8.1733,8.1807,8.0997,8.1291,266400.0
2009-01-22 13:25:00,11.03,11.13,11.03,11.06,381000.0,8.1218,8.1954,8.1218,8.1439,381000.0
2009-01-22 13:30:00,11.06,11.08,11.03,11.04,302200.0,8.1439,8.1586,8.1218,8.1291,302200.0
2009-01-22 13:35:00,11.04,11.13,11.04,11.11,338600.0,8.1291,8.1954,8.1291,8.1807,338600.0
2009-01-22 13:40:00,11.09,11.15,11.06,11.06,402200.0,8.166,8.2101,8.1439,8.1439,402200.0
2009-01-22 13:45:00,11.06,11.22,11.06,11.16,477800.0,8.1439,8.2617,8.1439,8.2175,477800.0
2009-01-22 13:50:00,11.16,11.24,11.13,11.22,442400.0,8.2175,8.2764,8.1954,8.2617,442400.0
2009-01-22 13:55:00,11.22,11.24,11.15,11.23,315400.0,8.2617,8.2764,8.2101,8.269,315400.0
2009-01-22 14:00:00,11.23,11.33,11.2,11.31,560000.0,8.269,8.3427,8.247,8.3279,560000.0
2009-01-22 14:05:00,11.31,11.4,11.28,11.32,461200.0,8.3279,8.3942,8.3059,8.3353,461200.0
2009-01-22 14:10:00,11.31,11.43,11.3,11.38,526000.0,8.3279,8.4163,8.3206,8.3795,526000.0
2009-01-22 14:15:00,11.39,11.47,11.34,11.45,784000.0,8.3869,8.4458,8.35,8.431,784000.0
2009-01-22 14:20:00,11.45,11.49,11.36,11.36,574600.0,8.431,8.4605,8.3648,8.3648,574600.0
2009-01-22 14:25:00,11.36,11.41,11.31,11.33,344000.0,8.3648,8.4016,8.3279,8.3427,344000.0
2009-01-22 14:30:00,11.33,11.35,11.26,11.29,377600.0,8.3427,8.3574,8.2911,8.3132,377600.0
2009-01-22 14:35:00,11.29,11.43,11.28,11.4,463000.0,8.3132,8.4163,8.3059,8.3942,463000.0
2009-01-22 14:40:00,11.4,11.47,11.35,11.35,650400.0,8.3942,8.4458,8.3574,8.3574,650400.0
2009-01-22 14:45:00,11.36,11.36,11.23,11.23,545800.0,8.3648,8.3648,8.269,8.269,545800.0
2009-01-22 14:50:00,11.23,11.34,11.22,11.3,461800.0,8.269,8.35,8.2617,8.3206,461800.0
2009-01-22 14:55:00,11.3,11.38,11.26,11.38,534600.0,8.3206,8.3795,8.2911,8.3795,534600.0
2009-01-22 15:00:00,11.38,11.38,11.22,11.23,621800.0,8.3795,8.3795,8.2617,8.269,621800.0
2009-01-22 15:05:00,11.24,11.28,11.19,11.19,751400.0,8.2764,8.3059,8.2396,8.2396,751400.0
2009-01-22 15:10:00,11.19,11.28,11.15,11.24,557600.0,8.2396,8.3059,8.2101,8.2764,557600.0
2009-01-22 15:15:00,11.24,11.26,11.18,11.2,792000.0,8.2764,8.2911,8.2322,8.247,792000.0
2009-01-22 15:20:00,11.21,11.26,11.17,11.24,508000.0,8.2543,8.2911,8.2249,8.2764,508000.0
2009-01-22 15:25:00,11.24,11.34,11.24,11.31,519000.0,8.2764,8.35,8.2764,8.3279,519000.0
2009-01-22 15:30:00,11.31,11.33,11.24,11.26,581400.0,8.3279,8.3427,8.2764,8.2911,581400.0
2009-01-22 15:35:00,11.26,11.27,11.17,11.2,537600.0,8.2911,8.2985,8.2249,8.247,537600.0
2009-01-22 15:40:00,11.2,11.37,11.2,11.35,674000.0,8.247,8.3721,8.247,8.3574,674000.0
2009-01-22 15:45:00,11.35,11.43,11.34,11.43,1120800.0,8.3574,8.4163,8.35,8.4163,1120800.0
2009-01-22 15:50:00,11.43,11.45,11.3,11.31,1003400.0,8.4163,8.431,8.3206,8.3279,1003400.0
2009-01-22 15:55:00,11.31,11.33,11.22,11.24,1218800.0,8.3279,8.3427,8.2617,8.2764,1218800.0
2009-01-23 09:30:00,10.88,10.88,10.63,10.65,1189800.0,8.0113,8.0113,7.8272,7.842,1189800.0
2009-01-23 09:35:00,10.67,10.86,10.58,10.76,984800.0,7.8567,7.9966,7.7904,7.923,984800.0
2009-01-23 09:40:00,10.76,10.96,10.76,10.94,723000.0,7.923,8.0702,7.923,8.0555,723000.0
2009-01-23 09:45:00,10.94,10.99,10.86,10.93,604200.0,8.0555,8.0923,7.9966,8.0481,604200.0
2009-01-23 09:50:00,10.92,10.97,10.83,10.95,494000.0,8.0408,8.0776,7.9745,8.0629,494000.0
2009-01-23 09:55:00,10.96,10.97,10.89,10.9,601200.0,8.0702,8.0776,8.0187,8.0261,601200.0
2009-01-23 10:00:00,10.9,11.06,10.89,11.06,659200.0,8.0261,8.1439,8.0187,8.1439,659200.0
2009-01-23 10:05:00,11.06,11.12,11.01,11.1,713200.0,8.1439,8.188,8.107,8.1733,713200.0
2009-01-23 10:10:00,11.1,11.15,11.06,11.13,422000.0,8.1733,8.2101,8.1439,8.1954,422000.0
2009-01-23 10:15:00,11.13,11.22,11.12,11.15,709600.0,8.1954,8.2617,8.188,8.2101,709600.0
2009-01-23 10:20:00,11.15,11.25,11.1,11.24,555400.0,8.2101,8.2838,8.1733,8.2764,555400.0
2009-01-23 10:25:00,11.24,11.3,11.17,11.19,474800.0,8.2764,8.3206,8.2249,8.2396,474800.0
2009-01-23 10:30:00,11.19,11.19,11.0,11.0,594000.0,8.2396,8.2396,8.0997,8.0997,594000.0
2009-01-23 10:35:00,11.0,11.03,10.97,11.01,1025200.0,8.0997,8.1218,8.0776,8.107,1025200.0
2009-01-23 10:40:00,11.01,11.02,10.95,10.97,487800.0,8.107,8.1144,8.0629,8.0776,487800.0
2009-01-23 10:45:00,10.97,11.1,10.97,11.08,454200.0,8.0776,8.1733,8.0776,8.1586,454200.0
2009-01-23 10:50:00,11.07,11.18,11.05,11.16,500400.0,8.1512,8.2322,8.1365,8.2175,500400.0
2009-01-23 10:55:00,11.17,11.21,11.13,11.13,438200.0,8.2249,8.2543,8.1954,8.1954,438200.0
2009-01-23 11:00:00,11.13,11.33,11.13,11.33,529800.0,8.1954,8.3427,8.1954,8.3427,529800.0
2009-01-23 11:05:00,11.32,11.35,11.27,11.31,648000.0,8.3353,8.3574,8.2985,8.3279,648000.0
2009-01-23 11:10:00,11.3,11.35,11.24,11.34,530000.0,8.3206,8.3574,8.2764,8.35,530000.0
2009-01-23 11:15:00,11.34,11.35,11.28,11.3,624400.0,8.35,8.3574,8.3059,8.3206,624400.0
2009-01-23 11:20:00,11.3,11.37,11.29,11.3,639200.0,8.3206,8.3721,8.3132,8.3206,639200.0
2009-01-23 11:25:00,11.3,11.3,11.21,11.25,428000.0,8.3206,8.3206,8.2543,8.2838,428000.0
2009-01-23 11:30:00,11.24,11.28,11.2,11.24,329000.0,8.2764,8.3059,8.247,8.2764,329000.0
2009-01-23 11:35:00,11.23,11.36,11.21,11.33,444200.0,8.269,8.3648,8.2543,8.3427,444200.0
2009-01-23 11:40:00,11.33,11.45,11.31,11.4,774000.0,8.3427,8.431,8.3279,8.3942,774000.0
2009-01-23 11:45:00,11.4,11.46,11.37,11.38,696800.0,8.3942,8.4384,8.3721,8.3795,696800.0
2009-01-23 11:50:00,11.39,11.58,11.38,11.53,1032200.0,8.3869,8.5268,8.3795,8.4899,1032200.0
2009-01-23 11:55:00,11.53,11.53,11.34,11.38,612600.0,8.4899,8.4899,8.35,8.3795,612600.0
2009-01-23 12:00:00,11.38,11.45,11.35,11.42,432200.0,8.3795,8.431,8.3574,8.4089,432200.0
2009-01-23 12:05:00,11.42,11.49,11.4,11.4,705400.0,8.4089,8.4605,8.3942,8.3942,705400.0
2009-01-23 12:10:00,11.4,11.47,11.39,11.44,554800.0,8.3942,8.4458,8.3869,8.4237,554800.0
2009-01-23 12:15:00,11.44,11.51,11.43,11.44,491400.0,8.4237,8.4752,8.4163,8.4237,491400.0
2009-01-23 12:20:00,11.44,11.56,11.43,11.55,723200.0,8.4237,8.512,8.4163,8.5047,723200.0
2009-01-23 12:25:00,11.54,11.61,11.5,11.57,483600.0,8.4973,8.5488,8.4679,8.5194,483600.0
2009-01-23 12:30:00,11.58,11.59,11.53,11.54,453600.0,8.5268,8.5341,8.4899,8.4973,453600.0
2009-01-23 12:35:00,11.54,11.54,11.47,11.47,552200.0,8.4973,8.4973,8.4458,8.4458,552200.0
2009-01-23 12:40:00,11.47,11.52,11.45,11.5,522400.0,8.4458,8.4826,8.431,8.4679,522400.0
2009-01-23 12:45:00,11.5,11.61,11.48,11.59,548000.0,8.4679,8.5488,8.4531,8.5341,548000.0
2009-01-23 12:50:00,11.59,11.7,11.58,11.67,757200.0,8.5341,8.6151,8.5268,8.593,757200.0
2009-01-23 12:55:00,11.67,11.75,11.59,11.7,786200.0,8.593,8.6519,8.5341,8.6151,786200.0
2009-01-23 13:00:00,11.7,11.85,11.67,11.82,1339000.0,8.6151,8.7256,8.593,8.7035,1339000.0
2009-01-23 13:05:00,11.81,11.84,11.74,11.84,861800.0,8.6961,8.7182,8.6446,8.7182,861800.0
2009-01-23 13:10:00,11.84,11.96,11.8,11.91,965800.0,8.7182,8.8066,8.6888,8.7698,965800.0
2009-01-23 13:15:00,11.91,11.99,11.89,11.99,1075000.0,8.7698,8.8287,8.755,8.8287,1075000.0
2009-01-23 13:20:00,11.99,12.0,11.94,11.95,957800.0,8.8287,8.836,8.7918,8.7992,957800.0
2009-01-23 13:25:00,11.94,12.03,11.93,11.95,715600.0,8.7918,8.8581,8.7845,8.7992,715600.0
2009-01-23 13:30:00,11.95,12.01,11.95,11.98,394200.0,8.7992,8.8434,8.7992,8.8213,394200.0
2009-01-23 13:35:00,11.98,12.03,11.94,11.94,750200.0,8.8213,8.8581,8.7918,8.7918,750200.0
2009-01-23 13:40:00,11.95,11.97,11.86,11.87,567800.0,8.7992,8.8139,8.7329,8.7403,567800.0
2009-01-23 13:45:00,11.87,11.9,11.84,11.84,566200.0,8.7403,8.7624,8.7182,8.7182,566200.0
2009-01-23 13:50:00,11.85,11.85,11.74,11.78,841400.0,8.7256,8.7256,8.6446,8.674,841400.0
2009-01-23 13:55:00,11.78,11.88,11.74,11.88,586400.0,8.674,8.7477,8.6446,8.7477,586400.0
2009-01-23 14:00:00,11.87,11.91,11.76,11.76,597000.0,8.7403,8.7698,8.6593,8.6593,597000.0
2009-01-23 14:05:00,11.76,11.79,11.71,11.72,804800.0,8.6593,8.6814,8.6225,8.6298,804800.0
2009-01-23 14:10:00,11.74,11.75,11.53,11.54,953600.0,8.6446,8.6519,8.4899,8.4973,953600.0
2009-01-23 14:15:00,11.55,11.62,11.52,11.59,688400.0,8.5047,8.5562,8.4826,8.5341,688400.0
2009-01-23 14:20:00,11.59,11.73,11.55,11.71,950600.0,8.5341,8.6372,8.5047,8.6225,950600.0
2009-01-23 14:25:00,11.71,11.73,11.56,11.59,891200.0,8.6225,8.6372,8.512,8.5341,891200.0
2009-01-23 14:30:00,11.59,11.63,11.44,11.45,895600.0,8.5341,8.5636,8.4237,8.431,895600.0
2009-01-23 14:35:00,11.46,11.5,11.44,11.49,468200.0,8.4384,8.4679,8.4237,8.4605,468200.0
2009-01-23 14:40:00,11.49,11.5,11.43,11.48,596800.0,8.4605,8.4679,8.4163,8.4531,596800.0
2009-01-23 14:45:00,11.48,11.58,11.47,11.52,636400.0,8.4531,8.5268,8.4458,8.4826,636400.0
2009-01-23 14:50:00,11.52,11.53,11.4,11.44,494400.0,8.4826,8.4899,8.3942,8.4237,494400.0
2009-01-23 14:55:00,11.44,11.45,11.33,11.41,626600.0,8.4237,8.431,8.3427,8.4016,626600.0
2009-01-23 15:00:00,11.42,11.47,11.36,11.45,669600.0,8.4089,8.4458,8.3648,8.431,669600.0
2009-01-23 15:05:00,11.46,11.49,11.35,11.35,535800.0,8.4384,8.4605,8.3574,8.3574,535800.0
2009-01-23 15:10:00,11.34,11.45,11.3,11.42,492000.0,8.35,8.431,8.3206,8.4089,492000.0
2009-01-23 15:15:00,11.42,11.46,11.35,11.4,520600.0,8.4089,8.4384,8.3574,8.3942,520600.0
2009-01-23 15:20:00,11.4,11.49,11.38,11.47,410600.0,8.3942,8.4605,8.3795,8.4458,410600.0
2009-01-23 15:25:00,11.46,11.49,11.39,11.39,288600.0,8.4384,8.4605,8.3869,8.3869,288600.0
2009-01-23 15:30:00,11.39,11.4,11.33,11.36,694000.0,8.3869,8.3942,8.3427,8.3648,694000.0
2009-01-23 15:35:00,11.37,11.44,11.36,11.43,520200.0,8.3721,8.4237,8.3648,8.4163,520200.0
2009-01-23 15:40:00,11.44,11.47,11.37,11.38,884400.0,8.4237,8.4458,8.3721,8.3795,884400.0
2009-01-23 15:45:00,11.38,11.4,11.31,11.36,1040200.0,8.3795,8.3942,8.3279,8.3648,1040200.0
2009-01-23 15:50:00,11.36,11.45,11.36,11.43,941400.0,8.3648,8.431,8.3648,8.4163,941400.0
2009-01-23 15:55:00,11.43,11.44,11.33,11.38,1300200.0,8.4163,8.4237,8.3427,8.3795,1300200.0
2009-01-26 09:30:00,11.85,12.01,11.63,11.74,1959800.0,8.7256,8.8434,8.5636,8.6446,1959800.0
2009-01-26 09:35:00,11.74,11.81,11.46,11.67,1925800.0,8.6446,8.6961,8.4384,8.593,1925800.0
2009-01-26 09:40:00,11.66,12.19,11.66,12.16,2612400.0,8.5857,8.9759,8.5857,8.9538,2612400.0
2009-01-26 09:45:00,12.15,12.34,12.15,12.22,2918800.0,8.9465,9.0864,8.9465,8.998,2918800.0
2009-01-26 09:50:00,12.22,13.08,12.21,12.85,4571800.0,8.998,9.6313,8.9907,9.4619,4571800.0
2009-01-26 09:55:00,12.86,13.12,12.68,12.87,2673000.0,9.4693,9.6607,9.3367,9.4766,2673000.0
2009-01-26 10:00:00,12.87,13.15,12.78,12.82,2129000.0,9.4766,9.6828,9.4104,9.4398,2129000.0
2009-01-26 10:05:00,12.82,12.99,12.71,12.72,1366000.0,9.4398,9.565,9.3588,9.3662,1366000.0
2009-01-26 10:10:00,12.72,12.75,12.55,12.58,1746400.0,9.3662,9.3883,9.241,9.2631,1746400.0
2009-01-26 10:15:00,12.58,12.69,12.45,12.66,1644800.0,9.2631,9.3441,9.1674,9.322,1644800.0
2009-01-26 10:20:00,12.65,12.88,12.65,12.86,1361200.0,9.3146,9.484,9.3146,9.4693,1361200.0
2009-01-26 10:25:00,12.86,12.92,12.71,12.74,1090400.0,9.4693,9.5134,9.3588,9.3809,1090400.0
2009-01-26 10:30:00,12.74,12.8,12.63,12.73,892600.0,9.3809,9.4251,9.2999,9.3735,892600.0
2009-01-26 10:35:00,12.74,12.74,12.59,12.59,566000.0,9.3809,9.3809,9.2705,9.2705,566000.0
2009-01-26 10:40:00,12.59,12.74,12.59,12.6,677400.0,9.2705,9.3809,9.2705,9.2778,677400.0
2009-01-26 10:45:00,12.6,12.83,12.6,12.81,541000.0,9.2778,9.4472,9.2778,9.4325,541000.0
2009-01-26 10:50:00,12.82,12.9,12.8,12.9,615000.0,9.4398,9.4987,9.4251,9.4987,615000.0
2009-01-26 10:55:00,12.9,13.0,12.88,12.98,1004200.0,9.4987,9.5724,9.484,9.5576,1004200.0
2009-01-26 11:00:00,12.99,13.1,12.92,12.97,1227200.0,9.565,9.646,9.5134,9.5503,1227200.0
2009-01-26 11:05:00,12.97,13.05,12.9,13.02,910600.0,9.5503,9.6092,9.4987,9.5871,910600.0
2009-01-26 11:10:00,13.02,13.03,12.87,12.88,730800.0,9.5871,9.5944,9.4766,9.484,730800.0
2009-01-26 11:15:00,12.88,12.94,12.71,12.72,842000.0,9.484,9.5282,9.3588,9.3662,842000.0
2009-01-26 11:20:00,12.72,12.81,12.65,12.8,993000.0,9.3662,9.4325,9.3146,9.4251,993000.0
2009-01-26 11:25:00,12.81,12.95,12.79,12.94,613800.0,9.4325,9.5355,9.4177,9.5282,613800.0
2009-01-26 11:30:00,12.94,12.99,12.9,12.9,554400.0,9.5282,9.565,9.4987,9.4987,554400.0
2009-01-26 11:35:00,12.9,12.91,12.83,12.84,308400.0,9.4987,9.5061,9.4472,9.4545,308400.0
2009-01-26 11:40:00,12.83,12.83,12.72,12.74,480000.0,9.4472,9.4472,9.3662,9.3809,480000.0
2009-01-26 11:45:00,12.75,12.85,12.71,12.72,337800.0,9.3883,9.4619,9.3588,9.3662,337800.0
2009-01-26 11:50:00,12.71,12.74,12.61,12.62,467600.0,9.3588,9.3809,9.2852,9.2925,467600.0
2009-01-26 11:55:00,12.61,12.63,12.52,12.57,954400.0,9.2852,9.2999,9.2189,9.2557,954400.0
2009-01-26 12:00:00,12.56,12.74,12.56,12.69,788400.0,9.2484,9.3809,9.2484,9.3441,788400.0
2009-01-26 12:05:00,12.7,12.7,12.62,12.63,350600.0,9.3515,9.3515,9.2925,9.2999,350600.0
2009-01-26 12:10:00,12.63,12.63,12.55,12.62,314400.0,9.2999,9.2999,9.241,9.2925,314400.0
2009-01-26 12:15:00,12.63,12.65,12.56,12.56,287000.0,9.2999,9.3146,9.2484,9.2484,287000.0
2009-01-26 12:20:00,12.56,12.72,12.56,12.72,440600.0,9.2484,9.3662,9.2484,9.3662,440600.0
2009-01-26 12:25:00,12.71,12.74,12.68,12.69,457200.0,9.3588,9.3809,9.3367,9.3441,457200.0
2009-01-26 12:30:00,12.7,12.74,12.55,12.56,522800.0,9.3515,9.3809,9.241,9.2484,522800.0
2009-01-26 12:35:00,12.55,12.6,12.54,12.59,499800.0,9.241,9.2778,9.2336,9.2705,499800.0
2009-01-26 12:40:00,12.58,12.61,12.54,12.58,337600.0,9.2631,9.2852,9.2336,9.2631,337600.0
2009-01-26 12:45:00,12.58,12.64,12.53,12.55,436600.0,9.2631,9.3073,9.2263,9.241,436600.0
2009-01-26 12:50:00,12.55,12.63,12.5,12.61,471000.0,9.241,9.2999,9.2042,9.2852,471000.0
2009-01-26 12:55:00,12.61,12.63,12.53,12.57,369800.0,9.2852,9.2999,9.2263,9.2557,369800.0
2009-01-26 13:00:00,12.55,12.63,12.55,12.59,351200.0,9.241,9.2999,9.241,9.2705,351200.0
2009-01-26 13:05:00,12.59,12.59,12.51,12.54,318200.0,9.2705,9.2705,9.2116,9.2336,318200.0
2009-01-26 13:10:00,12.54,12.6,12.53,12.58,407600.0,9.2336,9.2778,9.2263,9.2631,407600.0
2009-01-26 13:15:00,12.58,12.62,12.56,12.61,423600.0,9.2631,9.2925,9.2484,9.2852,423600.0
2009-01-26 13:20:00,12.62,12.69,12.56,12.69,439000.0,9.2925,9.3441,9.2484,9.3441,439000.0
2009-01-26 13:25:00,12.69,12.78,12.65,12.78,893000.0,9.3441,9.4104,9.3146,9.4104,893000.0
2009-01-26 13:30:00,12.77,12.79,12.56,12.58,569600.0,9.403,9.4177,9.2484,9.2631,569600.0
2009-01-26 13:35:00,12.58,12.62,12.55,12.58,633000.0,9.2631,9.2925,9.241,9.2631,633000.0
2009-01-26 13:40:00,12.57,12.65,12.55,12.63,376200.0,9.2557,9.3146,9.241,9.2999,376200.0
2009-01-26 13:45:00,12.64,12.68,12.55,12.55,348800.0,9.3073,9.3367,9.241,9.241,348800.0
2009-01-26 13:50:00,12.55,12.57,12.51,12.56,637000.0,9.241,9.2557,9.2116,9.2484,637000.0
2009-01-26 13:55:00,12.54,12.56,12.4,12.47,913600.0,9.2336,9.2484,9.1306,9.1821,913600.0
2009-01-26 14:00:00,12.47,12.52,12.4,12.43,890800.0,9.1821,9.2189,9.1306,9.1526,890800.0
2009-01-26 14:05:00,12.43,12.49,12.36,12.47,807400.0,9.1526,9.1968,9.1011,9.1821,807400.0
2009-01-26 14:10:00,12.46,12.55,12.42,12.43,782200.0,9.1747,9.241,9.1453,9.1526,782200.0
2009-01-26 14:15:00,12.43,12.48,12.4,12.45,438400.0,9.1526,9.1895,9.1306,9.1674,438400.0
2009-01-26 14:20:00,12.46,12.46,12.34,12.37,747800.0,9.1747,9.1747,9.0864,9.1085,747800.0
2009-01-26 14:25:00,12.37,12.45,12.35,12.4,426400.0,9.1085,9.1674,9.0937,9.1306,426400.0
2009-01-26 14:30:00,12.42,12.56,12.37,12.56,577200.0,9.1453,9.2484,9.1085,9.2484,577200.0
2009-01-26 14:35:00,12.56,12.59,12.5,12.51,616000.0,9.2484,9.2705,9.2042,9.2116,616000.0
2009-01-26 14:40:00,12.51,12.58,12.42,12.45,454200.0,9.2116,9.2631,9.1453,9.1674,454200.0
2009-01-26 14:45:00,12.46,12.62,12.41,12.61,548800.0,9.1747,9.2925,9.1379,9.2852,548800.0
2009-01-26 14:50:00,12.61,12.66,12.58,12.65,542200.0,9.2852,9.322,9.2631,9.3146,542200.0
2009-01-26 14:55:00,12.66,12.72,12.58,12.68,486000.0,9.322,9.3662,9.2631,9.3367,486000.0
2009-01-26 15:00:00,12.67,12.74,12.67,12.71,623600.0,9.3294,9.3809,9.3294,9.3588,623600.0
2009-01-26 15:05:00,12.72,12.74,12.63,12.73,418200.0,9.3662,9.3809,9.2999,9.3735,418200.0
2009-01-26 15:10:00,12.73,12.75,12.59,12.62,408000.0,9.3735,9.3883,9.2705,9.2925,408000.0
2009-01-26 15:15:00,12.61,12.62,12.53,12.61,434600.0,9.2852,9.2925,9.2263,9.2852,434600.0
2009-01-26 15:20:00,12.61,12.67,12.58,12.62,488000.0,9.2852,9.3294,9.2631,9.2925,488000.0
2009-01-26 15:25:00,12.62,12.7,12.62,12.66,360600.0,9.2925,9.3515,9.2925,9.322,360600.0
2009-01-26 15:30:00,12.65,12.68,12.56,12.57,463200.0,9.3146,9.3367,9.2484,9.2557,463200.0
2009-01-26 15:35:00,12.56,12.64,12.53,12.54,568800.0,9.2484,9.3073,9.2263,9.2336,568800.0
2009-01-26 15:40:00,12.53,12.56,12.3,12.4,1153800.0,9.2263,9.2484,9.0569,9.1306,1153800.0
2009-01-26 15:45:00,12.4,12.49,12.35,12.47,920000.0,9.1306,9.1968,9.0937,9.1821,920000.0
2009-01-26 15:50:00,12.47,12.5,12.42,12.46,908600.0,9.1821,9.2042,9.1453,9.1747,908600.0
2009-01-26 15:55:00,12.46,12.49,12.43,12.47,1031400.0,9.1747,9.1968,9.1526,9.1821,1031400.0
2009-01-27 09:30:00,12.69,12.72,12.5,12.7,1221600.0,9.3441,9.3662,9.2042,9.3515,1221600.0
2009-01-27 09:35:00,12.7,12.79,12.51,12.76,1505400.0,9.3515,9.4177,9.2116,9.3956,1505400.0
2009-01-27 09:40:00,12.76,12.86,12.72,12.75,1262000.0,9.3956,9.4693,9.3662,9.3883,1262000.0
2009-01-27 09:45:00,12.75,12.88,12.75,12.84,1213400.0,9.3883,9.484,9.3883,9.4545,1213400.0
2009-01-27 09:50:00,12.84,12.92,12.8,12.82,965400.0,9.4545,9.5134,9.4251,9.4398,965400.0
2009-01-27 09:55:00,12.82,12.87,12.61,12.65,911000.0,9.4398,9.4766,9.2852,9.3146,911000.0
2009-01-27 10:00:00,12.64,12.7,12.47,12.6,1179200.0,9.3073,9.3515,9.1821,9.2778,1179200.0
2009-01-27 10:05:00,12.6,12.61,12.35,12.51,1303800.0,9.2778,9.2852,9.0937,9.2116,1303800.0
2009-01-27 10:10:00,12.52,12.59,12.4,12.58,820000.0,9.2189,9.2705,9.1306,9.2631,820000.0
2009-01-27 10:15:00,12.59,12.65,12.54,12.65,525600.0,9.2705,9.3146,9.2336,9.3146,525600.0
2009-01-27 10:20:00,12.65,12.85,12.65,12.72,942200.0,9.3146,9.4619,9.3146,9.3662,942200.0
2009-01-27 10:25:00,12.72,12.81,12.67,12.69,719000.0,9.3662,9.4325,9.3294,9.3441,719000.0
2009-01-27 10:30:00,12.69,12.81,12.66,12.8,392200.0,9.3441,9.4325,9.322,9.4251,392200.0
2009-01-27 10:35:00,12.79,12.88,12.77,12.81,582400.0,9.4177,9.484,9.403,9.4325,582400.0
2009-01-27 10:40:00,12.81,12.85,12.76,12.77,505800.0,9.4325,9.4619,9.3956,9.403,505800.0
2009-01-27 10:45:00,12.76,12.77,12.67,12.68,581800.0,9.3956,9.403,9.3294,9.3367,581800.0
2009-01-27 10:50:00,12.68,12.72,12.63,12.63,567400.0,9.3367,9.3662,9.2999,9.2999,567400.0
2009-01-27 10:55:00,12.64,12.72,12.59,12.7,453200.0,9.3073,9.3662,9.2705,9.3515,453200.0
2009-01-27 11:00:00,12.69,12.76,12.65,12.72,433800.0,9.3441,9.3956,9.3146,9.3662,433800.0
2009-01-27 11:05:00,12.73,12.89,12.72,12.87,566400.0,9.3735,9.4914,9.3662,9.4766,566400.0
2009-01-27 11:10:00,12.88,12.88,12.83,12.87,303000.0,9.484,9.484,9.4472,9.4766,303000.0
2009-01-27 11:15:00,12.87,12.95,12.85,12.9,506600.0,9.4766,9.5355,9.4619,9.4987,506600.0
2009-01-27 11:20:00,12.89,12.93,12.86,12.89,275400.0,9.4914,9.5208,9.4693,9.4914,275400.0
2009-01-27 11:25:00,12.89,12.92,12.86,12.91,231600.0,9.4914,9.5134,9.4693,9.5061,231600.0
2009-01-27 11:30:00,12.91,12.92,12.81,12.82,227400.0,9.5061,9.5134,9.4325,9.4398,227400.0
2009-01-27 11:35:00,12.81,12.89,12.8,12.84,248600.0,9.4325,9.4914,9.4251,9.4545,248600.0
2009-01-27 11:40:00,12.84,12.85,12.74,12.84,375800.0,9.4545,9.4619,9.3809,9.4545,375800.0
2009-01-27 11:45:00,12.84,12.93,12.83,12.88,518600.0,9.4545,9.5208,9.4472,9.484,518600.0
2009-01-27 11:50:00,12.88,12.92,12.7,12.9,281000.0,9.484,9.5134,9.3515,9.4987,281000.0
2009-01-27 11:55:00,12.9,12.91,12.81,12.84,348600.0,9.4987,9.5061,9.4325,9.4545,348600.0
2009-01-27 12:00:00,12.85,12.89,12.8,12.87,415800.0,9.4619,9.4914,9.4251,9.4766,415800.0
2009-01-27 12:05:00,12.87,12.9,12.85,12.9,355400.0,9.4766,9.4987,9.4619,9.4987,355400.0
2009-01-27 12:10:00,12.9,12.95,12.87,12.9,448200.0,9.4987,9.5355,9.4766,9.4987,448200.0
2009-01-27 12:15:00,12.9,12.99,12.9,12.99,464400.0,9.4987,9.565,9.4987,9.565,464400.0
2009-01-27 12:20:00,12.99,13.0,12.97,12.99,551200.0,9.565,9.5724,9.5503,9.565,551200.0
2009-01-27 12:25:00,12.98,13.09,12.95,13.04,599600.0,9.5576,9.6386,9.5355,9.6018,599600.0
2009-01-27 12:30:00,13.05,13.1,12.99,13.02,494200.0,9.6092,9.646,9.565,9.5871,494200.0
2009-01-27 12:35:00,13.03,13.04,12.99,13.0,311400.0,9.5944,9.6018,9.565,9.5724,311400.0
2009-01-27 12:40:00,12.99,13.06,12.94,12.94,404000.0,9.565,9.6165,9.5282,9.5282,404000.0
2009-01-27 12:45:00,12.94,12.96,12.9,12.93,390000.0,9.5282,9.5429,9.4987,9.5208,390000.0
2009-01-27 12:50:00,12.93,12.93,12.89,12.93,323600.0,9.5208,9.5208,9.4914,9.5208,323600.0
2009-01-27 12:55:00,12.93,12.97,12.92,12.95,360400.0,9.5208,9.5503,9.5134,9.5355,360400.0
2009-01-27 13:00:00,12.95,12.97,12.92,12.92,299800.0,9.5355,9.5503,9.5134,9.5134,299800.0
2009-01-27 13:05:00,12.93,12.93,12.84,12.88,536000.0,9.5208,9.5208,9.4545,9.484,536000.0
2009-01-27 13:10:00,12.87,12.96,12.85,12.92,509600.0,9.4766,9.5429,9.4619,9.5134,509600.0
2009-01-27 13:15:00,12.91,12.92,12.86,12.9,282600.0,9.5061,9.5134,9.4693,9.4987,282600.0
2009-01-27 13:20:00,12.9,12.94,12.85,12.93,305600.0,9.4987,9.5282,9.4619,9.5208,305600.0
2009-01-27 13:25:00,12.94,12.95,12.82,12.82,374600.0,9.5282,9.5355,9.4398,9.4398,374600.0
2009-01-27 13:30:00,12.82,12.85,12.78,12.81,332600.0,9.4398,9.4619,9.4104,9.4325,332600.0
2009-01-27 13:35:00,12.82,12.85,12.77,12.8,532200.0,9.4398,9.4619,9.403,9.4251,532200.0
2009-01-27 13:40:00,12.8,12.9,12.8,12.86,410800.0,9.4251,9.4987,9.4251,9.4693,410800.0
2009-01-27 13:45:00,12.86,12.88,12.79,12.82,306000.0,9.4693,9.484,9.4177,9.4398,306000.0
2009-01-27 13:50:00,12.83,12.88,12.82,12.86,232800.0,9.4472,9.484,9.4398,9.4693,232800.0
2009-01-27 13:55:00,12.86,12.87,12.78,12.78,276600.0,9.4693,9.4766,9.4104,9.4104,276600.0
2009-01-27 14:00:00,12.78,12.78,12.72,12.76,533200.0,9.4104,9.4104,9.3662,9.3956,533200.0
2009-01-27 14:05:00,12.77,12.78,12.71,12.72,402800.0,9.403,9.4104,9.3588,9.3662,402800.0
2009-01-27 14:10:00,12.72,12.76,12.68,12.68,365600.0,9.3662,9.3956,9.3367,9.3367,365600.0
2009-01-27 14:15:00,12.68,12.78,12.66,12.72,591400.0,9.3367,9.4104,9.322,9.3662,591400.0
2009-01-27 14:20:00,12.72,12.74,12.67,12.7,334200.0,9.3662,9.3809,9.3294,9.3515,334200.0
2009-01-27 14:25:00,12.7,12.74,12.65,12.67,424200.0,9.3515,9.3809,9.3146,9.3294,424200.0
2009-01-27 14:30:00,12.67,12.69,12.61,12.69,446600.0,9.3294,9.3441,9.2852,9.3441,446600.0
2009-01-27 14:35:00,12.69,12.78,12.68,12.68,436800.0,9.3441,9.4104,9.3367,9.3367,436800.0
2009-01-27 14:40:00,12.68,12.76,12.67,12.74,350400.0,9.3367,9.3956,9.3294,9.3809,350400.0
2009-01-27 14:45:00,12.73,12.74,12.68,12.74,251600.0,9.3735,9.3809,9.3367,9.3809,251600.0
2009-01-27 14:50:00,12.74,12.81,12.74,12.79,424000.0,9.3809,9.4325,9.3809,9.4177,424000.0
2009-01-27 14:55:00,12.79,12.8,12.74,12.78,223400.0,9.4177,9.4251,9.3809,9.4104,223400.0
2009-01-27 15:00:00,12.78,12.81,12.67,12.71,610200.0,9.4104,9.4325,9.3294,9.3588,610200.0
2009-01-27 15:05:00,12.71,12.74,12.63,12.74,679000.0,9.3588,9.3809,9.2999,9.3809,679000.0
2009-01-27 15:10:00,12.74,12.76,12.67,12.73,504800.0,9.3809,9.3956,9.3294,9.3735,504800.0
2009-01-27 15:15:00,12.74,12.79,12.73,12.79,317800.0,9.3809,9.4177,9.3735,9.4177,317800.0
2009-01-27 15:20:00,12.79,12.81,12.74,12.79,376800.0,9.4177,9.4325,9.3809,9.4177,376800.0
2009-01-27 15:25:00,12.79,12.84,12.74,12.81,401000.0,9.4177,9.4545,9.3809,9.4325,401000.0
2009-01-27 15:30:00,12.81,12.82,12.71,12.72,565000.0,9.4325,9.4398,9.3588,9.3662,565000.0
2009-01-27 15:35:00,12.72,12.87,12.71,12.86,1051600.0,9.3662,9.4766,9.3588,9.4693,1051600.0
2009-01-27 15:40:00,12.86,12.88,12.82,12.84,878000.0,9.4693,9.484,9.4398,9.4545,878000.0
2009-01-27 15:45:00,12.84,12.86,12.81,12.83,758200.0,9.4545,9.4693,9.4325,9.4472,758200.0
2009-01-27 15:50:00,12.83,12.85,12.8,12.84,647600.0,9.4472,9.4619,9.4251,9.4545,647600.0
2009-01-27 15:55:00,12.84,12.86,12.81,12.81,665600.0,9.4545,9.4693,9.4325,9.4325,665600.0
2009-01-28 09:30:00,13.22,13.44,13.18,13.32,1204000.0,9.7343,9.8963,9.7049,9.808,1204000.0
2009-01-28 09:35:00,13.32,13.4,13.25,13.32,979000.0,9.808,9.8669,9.7564,9.808,979000.0
2009-01-28 09:40:00,13.33,13.4,13.28,13.35,909600.0,9.8153,9.8669,9.7785,9.8301,909600.0
2009-01-28 09:45:00,13.35,13.38,13.32,13.38,742000.0,9.8301,9.8522,9.808,9.8522,742000.0
2009-01-28 09:50:00,13.38,13.38,13.3,13.3,774600.0,9.8522,9.8522,9.7933,9.7933,774600.0
2009-01-28 09:55:00,13.31,13.31,13.22,13.26,784800.0,9.8006,9.8006,9.7343,9.7638,784800.0
2009-01-28 10:00:00,13.26,13.32,13.15,13.15,686200.0,9.7638,9.808,9.6828,9.6828,686200.0
2009-01-28 10:05:00,13.15,13.26,13.15,13.24,576400.0,9.6828,9.7638,9.6828,9.7491,576400.0
2009-01-28 10:10:00,13.24,13.27,13.2,13.26,377000.0,9.7491,9.7712,9.7196,9.7638,377000.0
2009-01-28 10:15:00,13.26,13.3,13.23,13.3,463400.0,9.7638,9.7933,9.7417,9.7933,463400.0
2009-01-28 10:20:00,13.3,13.33,13.27,13.3,470800.0,9.7933,9.8153,9.7712,9.7933,470800.0
2009-01-28 10:25:00,13.3,13.32,13.24,13.31,561000.0,9.7933,9.808,9.7491,9.8006,561000.0
2009-01-28 10:30:00,13.31,13.4,13.26,13.38,785800.0,9.8006,9.8669,9.7638,9.8522,785800.0
2009-01-28 10:35:00,13.38,13.52,13.38,13.51,1107600.0,9.8522,9.9552,9.8522,9.9479,1107600.0
2009-01-28 10:40:00,13.51,13.59,13.5,13.56,997400.0,9.9479,10.0068,9.9405,9.9847,997400.0
2009-01-28 10:45:00,13.56,13.62,13.56,13.59,747400.0,9.9847,10.0289,9.9847,10.0068,747400.0
2009-01-28 10:50:00,13.59,13.59,13.51,13.56,489600.0,10.0068,10.0068,9.9479,9.9847,489600.0
2009-01-28 10:55:00,13.56,13.62,13.52,13.61,626000.0,9.9847,10.0289,9.9552,10.0215,626000.0
2009-01-28 11:00:00,13.62,13.72,13.6,13.69,968600.0,10.0289,10.1025,10.0142,10.0804,968600.0
2009-01-28 11:05:00,13.69,13.8,13.68,13.78,802600.0,10.0804,10.1614,10.0731,10.1467,802600.0
2009-01-28 11:10:00,13.77,13.79,13.62,13.62,889000.0,10.1393,10.1541,10.0289,10.0289,889000.0
2009-01-28 11:15:00,13.62,13.67,13.58,13.65,699600.0,10.0289,10.0657,9.9994,10.051,699600.0
2009-01-28 11:20:00,13.65,13.66,13.59,13.63,590800.0,10.051,10.0583,10.0068,10.0362,590800.0
2009-01-28 11:25:00,13.63,13.64,13.55,13.58,492400.0,10.0362,10.0436,9.9773,9.9994,492400.0
2009-01-28 11:30:00,13.59,13.61,13.55,13.58,411000.0,10.0068,10.0215,9.9773,9.9994,411000.0
2009-01-28 11:35:00,13.58,13.59,13.46,13.49,630800.0,9.9994,10.0068,9.9111,9.9332,630800.0
2009-01-28 11:40:00,13.49,13.55,13.48,13.51,632200.0,9.9332,9.9773,9.9258,9.9479,632200.0
2009-01-28 11:45:00,13.51,13.55,13.5,13.52,342600.0,9.9479,9.9773,9.9405,9.9552,342600.0
2009-01-28 11:50:00,13.52,13.59,13.52,13.58,357200.0,9.9552,10.0068,9.9552,9.9994,357200.0
2009-01-28 11:55:00,13.58,13.59,13.54,13.55,291400.0,9.9994,10.0068,9.97,9.9773,291400.0
2009-01-28 12:00:00,13.55,13.59,13.54,13.58,278600.0,9.9773,10.0068,9.97,9.9994,278600.0
2009-01-28 12:05:00,13.58,13.6,13.55,13.59,517000.0,9.9994,10.0142,9.9773,10.0068,517000.0
2009-01-28 12:10:00,13.59,13.68,13.59,13.65,588200.0,10.0068,10.0731,10.0068,10.051,588200.0
2009-01-28 12:15:00,13.65,13.73,13.65,13.72,389400.0,10.051,10.1099,10.051,10.1025,389400.0
2009-01-28 12:20:00,13.72,13.75,13.7,13.73,692800.0,10.1025,10.1246,10.0878,10.1099,692800.0
2009-01-28 12:25:00,13.72,13.76,13.72,13.75,295800.0,10.1025,10.132,10.1025,10.1246,295800.0
2009-01-28 12:30:00,13.75,13.78,13.72,13.77,454800.0,10.1246,10.1467,10.1025,10.1393,454800.0
2009-01-28 12:35:00,13.77,13.79,13.74,13.77,661000.0,10.1393,10.1541,10.1172,10.1393,661000.0
2009-01-28 12:40:00,13.77,13.78,13.74,13.74,360000.0,10.1393,10.1467,10.1172,10.1172,360000.0
2009-01-28 12:45:00,13.74,13.77,13.71,13.71,396600.0,10.1172,10.1393,10.0952,10.0952,396600.0
2009-01-28 12:50:00,13.72,13.76,13.71,13.74,336800.0,10.1025,10.132,10.0952,10.1172,336800.0
2009-01-28 12:55:00,13.74,13.74,13.71,13.73,223000.0,10.1172,10.1172,10.0952,10.1099,223000.0
2009-01-28 13:00:00,13.72,13.72,13.67,13.67,1013600.0,10.1025,10.1025,10.0657,10.0657,1013600.0
2009-01-28 13:05:00,13.67,13.76,13.67,13.72,397600.0,10.0657,10.132,10.0657,10.1025,397600.0
2009-01-28 13:10:00,13.73,13.78,13.72,13.78,378000.0,10.1099,10.1467,10.1025,10.1467,378000.0
2009-01-28 13:15:00,13.78,13.8,13.76,13.79,443800.0,10.1467,10.1614,10.132,10.1541,443800.0
2009-01-28 13:20:00,13.79,13.88,13.78,13.88,545400.0,10.1541,10.2203,10.1467,10.2203,545400.0
2009-01-28 13:25:00,13.88,13.96,13.85,13.95,694600.0,10.2203,10.2792,10.1982,10.2719,694600.0
2009-01-28 13:30:00,13.95,14.02,13.93,14.02,1522600.0,10.2719,10.3234,10.2571,10.3234,1522600.0
2009-01-28 13:35:00,14.01,14.01,13.9,13.94,929000.0,10.3161,10.3161,10.2351,10.2645,929000.0
2009-01-28 13:40:00,13.94,14.03,13.93,14.03,432800.0,10.2645,10.3308,10.2571,10.3308,432800.0
2009-01-28 13:45:00,14.02,14.14,14.02,14.14,711200.0,10.3234,10.4118,10.3234,10.4118,711200.0
2009-01-28 13:50:00,14.14,14.15,14.08,14.13,844200.0,10.4118,10.4191,10.3676,10.4044,844200.0
2009-01-28 13:55:00,14.13,14.14,14.05,14.11,638200.0,10.4044,10.4118,10.3455,10.3897,638200.0
2009-01-28 14:00:00,14.11,14.18,14.08,14.17,934600.0,10.3897,10.4412,10.3676,10.4339,934600.0
2009-01-28 14:05:00,14.16,14.19,14.06,14.07,651800.0,10.4265,10.4486,10.3529,10.3602,651800.0
2009-01-28 14:10:00,14.07,14.13,14.06,14.11,324000.0,10.3602,10.4044,10.3529,10.3897,324000.0
2009-01-28 14:15:00,14.11,14.15,13.99,14.11,921200.0,10.3897,10.4191,10.3013,10.3897,921200.0
2009-01-28 14:20:00,14.11,14.13,13.88,13.88,1402000.0,10.3897,10.4044,10.2203,10.2203,1402000.0
2009-01-28 14:25:00,13.88,14.04,13.88,13.97,1725000.0,10.2203,10.3381,10.2203,10.2866,1725000.0
2009-01-28 14:30:00,13.98,13.99,13.87,13.93,946400.0,10.294,10.3013,10.213,10.2571,946400.0
2009-01-28 14:35:00,13.92,14.02,13.89,14.02,794200.0,10.2498,10.3234,10.2277,10.3234,794200.0
2009-01-28 14:40:00,14.01,14.02,13.95,13.98,500600.0,10.3161,10.3234,10.2719,10.294,500600.0
2009-01-28 14:45:00,13.97,14.09,13.96,14.06,656400.0,10.2866,10.375,10.2792,10.3529,656400.0
2009-01-28 14:50:00,14.06,14.09,13.97,13.99,830000.0,10.3529,10.375,10.2866,10.3013,830000.0
2009-01-28 14:55:00,13.99,14.07,13.95,14.07,499200.0,10.3013,10.3602,10.2719,10.3602,499200.0
2009-01-28 15:00:00,14.06,14.07,13.99,14.04,666400.0,10.3529,10.3602,10.3013,10.3381,666400.0
2009-01-28 15:05:00,14.04,14.08,13.92,14.03,1188000.0,10.3381,10.3676,10.2498,10.3308,1188000.0
2009-01-28 15:10:00,14.04,14.1,13.98,13.99,1021200.0,10.3381,10.3823,10.294,10.3013,1021200.0
2009-01-28 15:15:00,13.98,14.06,13.96,14.03,895000.0,10.294,10.3529,10.2792,10.3308,895000.0
2009-01-28 15:20:00,14.03,14.06,13.93,13.97,915400.0,10.3308,10.3529,10.2571,10.2866,915400.0
2009-01-28 15:25:00,13.97,13.99,13.9,13.93,603600.0,10.2866,10.3013,10.2351,10.2571,603600.0
2009-01-28 15:30:00,13.93,13.94,13.88,13.9,660600.0,10.2571,10.2645,10.2203,10.2351,660600.0
2009-01-28 15:35:00,13.9,13.95,13.85,13.95,769800.0,10.2351,10.2719,10.1982,10.2719,769800.0
2009-01-28 15:40:00,13.94,14.03,13.94,14.02,917000.0,10.2645,10.3308,10.2645,10.3234,917000.0
2009-01-28 15:45:00,14.01,14.11,14.01,14.1,1241600.0,10.3161,10.3897,10.3161,10.3823,1241600.0
2009-01-28 15:50:00,14.1,14.12,13.99,14.05,1697000.0,10.3823,10.3971,10.3013,10.3455,1697000.0
2009-01-28 15:55:00,14.05,14.1,14.02,14.05,1645600.0,10.3455,10.3823,10.3234,10.3455,1645600.0
2009-01-29 09:30:00,13.47,13.5,13.25,13.36,1523200.0,9.9184,9.9405,9.7564,9.8374,1523200.0
2009-01-29 09:35:00,13.36,13.38,13.14,13.15,1168600.0,9.8374,9.8522,9.6754,9.6828,1168600.0
2009-01-29 09:40:00,13.15,13.39,13.13,13.35,1061000.0,9.6828,9.8595,9.6681,9.8301,1061000.0
2009-01-29 09:45:00,13.34,13.5,13.29,13.43,689200.0,9.8227,9.9405,9.7859,9.889,689200.0
2009-01-29 09:50:00,13.43,13.45,13.36,13.39,754800.0,9.889,9.9037,9.8374,9.8595,754800.0
2009-01-29 09:55:00,13.4,13.44,13.34,13.43,566400.0,9.8669,9.8963,9.8227,9.889,566400.0
2009-01-29 10:00:00,13.42,13.42,13.24,13.36,1015600.0,9.8816,9.8816,9.7491,9.8374,1015600.0
2009-01-29 10:05:00,13.36,13.4,13.31,13.33,762000.0,9.8374,9.8669,9.8006,9.8153,762000.0
2009-01-29 10:10:00,13.33,13.37,13.26,13.37,608200.0,9.8153,9.8448,9.7638,9.8448,608200.0
2009-01-29 10:15:00,13.36,13.43,13.34,13.42,782800.0,9.8374,9.889,9.8227,9.8816,782800.0
2009-01-29 10:20:00,13.42,13.49,13.38,13.49,854600.0,9.8816,9.9332,9.8522,9.9332,854600.0
2009-01-29 10:25:00,13.48,13.51,13.44,13.46,685600.0,9.9258,9.9479,9.8963,9.9111,685600.0
2009-01-29 10:30:00,13.47,13.53,13.45,13.53,735600.0,9.9184,9.9626,9.9037,9.9626,735600.0
2009-01-29 10:35:00,13.53,13.53,13.49,13.52,677200.0,9.9626,9.9626,9.9332,9.9552,677200.0
2009-01-29 10:40:00,13.52,13.58,13.49,13.57,780600.0,9.9552,9.9994,9.9332,9.9921,780600.0
2009-01-29 10:45:00,13.56,13.58,13.47,13.48,554600.0,9.9847,9.9994,9.9184,9.9258,554600.0
2009-01-29 10:50:00,13.47,13.61,13.45,13.59,541400.0,9.9184,10.0215,9.9037,10.0068,541400.0
2009-01-29 10:55:00,13.59,13.6,13.5,13.58,565800.0,10.0068,10.0142,9.9405,9.9994,565800.0
2009-01-29 11:00:00,13.58,13.59,13.49,13.51,507000.0,9.9994,10.0068,9.9332,9.9479,507000.0
2009-01-29 11:05:00,13.51,13.55,13.47,13.53,441400.0,9.9479,9.9773,9.9184,9.9626,441400.0
2009-01-29 11:10:00,13.52,13.61,13.52,13.6,432800.0,9.9552,10.0215,9.9552,10.0142,432800.0
2009-01-29 11:15:00,13.59,13.62,13.54,13.57,324200.0,10.0068,10.0289,9.97,9.9921,324200.0
2009-01-29 11:20:00,13.56,13.68,13.55,13.67,578800.0,9.9847,10.0731,9.9773,10.0657,578800.0
2009-01-29 11:25:00,13.66,13.67,13.57,13.58,456800.0,10.0583,10.0657,9.9921,9.9994,456800.0
2009-01-29 11:30:00,13.57,13.62,13.55,13.61,304400.0,9.9921,10.0289,9.9773,10.0215,304400.0
2009-01-29 11:35:00,13.62,13.65,13.56,13.58,325800.0,10.0289,10.051,9.9847,9.9994,325800.0
2009-01-29 11:40:00,13.58,13.6,13.56,13.56,206200.0,9.9994,10.0142,9.9847,9.9847,206200.0
2009-01-29 11:45:00,13.56,13.57,13.51,13.53,308000.0,9.9847,9.9921,9.9479,9.9626,308000.0
2009-01-29 11:50:00,13.53,13.56,13.5,13.54,206800.0,9.9626,9.9847,9.9405,9.97,206800.0
2009-01-29 11:55:00,13.54,13.58,13.52,13.53,257800.0,9.97,9.9994,9.9552,9.9626,257800.0
2009-01-29 12:00:00,13.52,13.54,13.42,13.44,466800.0,9.9552,9.97,9.8816,9.8963,466800.0
2009-01-29 12:05:00,13.44,13.48,13.42,13.43,329600.0,9.8963,9.9258,9.8816,9.889,329600.0
2009-01-29 12:10:00,13.43,13.52,13.43,13.49,324200.0,9.889,9.9552,9.889,9.9332,324200.0
2009-01-29 12:15:00,13.49,13.53,13.46,13.52,810800.0,9.9332,9.9626,9.9111,9.9552,810800.0
2009-01-29 12:20:00,13.52,13.52,13.48,13.5,262800.0,9.9552,9.9552,9.9258,9.9405,262800.0
2009-01-29 12:25:00,13.5,13.53,13.48,13.52,472800.0,9.9405,9.9626,9.9258,9.9552,472800.0
2009-01-29 12:30:00,13.52,13.6,13.51,13.59,442800.0,9.9552,10.0142,9.9479,10.0068,442800.0
2009-01-29 12:35:00,13.59,13.62,13.5,13.51,544000.0,10.0068,10.0289,9.9405,9.9479,544000.0
2009-01-29 12:40:00,13.51,13.56,13.49,13.54,424800.0,9.9479,9.9847,9.9332,9.97,424800.0
2009-01-29 12:45:00,13.55,13.58,13.53,13.53,308000.0,9.9773,9.9994,9.9626,9.9626,308000.0
2009-01-29 12:50:00,13.53,13.54,13.45,13.45,328800.0,9.9626,9.97,9.9037,9.9037,328800.0
2009-01-29 12:55:00,13.46,13.47,13.36,13.4,508800.0,9.9111,9.9184,9.8374,9.8669,508800.0
2009-01-29 13:00:00,13.4,13.43,13.38,13.42,503600.0,9.8669,9.889,9.8522,9.8816,503600.0
2009-01-29 13:05:00,13.42,13.45,13.4,13.43,285800.0,9.8816,9.9037,9.8669,9.889,285800.0
2009-01-29 13:10:00,13.42,13.47,13.4,13.47,214000.0,9.8816,9.9184,9.8669,9.9184,214000.0
2009-01-29 13:15:00,13.47,13.47,13.38,13.38,375800.0,9.9184,9.9184,9.8522,9.8522,375800.0
2009-01-29 13:20:00,13.38,13.38,13.35,13.38,372800.0,9.8522,9.8522,9.8301,9.8522,372800.0
2009-01-29 13:25:00,13.38,13.43,13.38,13.4,376200.0,9.8522,9.889,9.8522,9.8669,376200.0
2009-01-29 13:30:00,13.4,13.41,13.36,13.38,271800.0,9.8669,9.8743,9.8374,9.8522,271800.0
2009-01-29 13:35:00,13.38,13.4,13.34,13.36,255000.0,9.8522,9.8669,9.8227,9.8374,255000.0
2009-01-29 13:40:00,13.36,13.42,13.36,13.38,370200.0,9.8374,9.8816,9.8374,9.8522,370200.0
2009-01-29 13:45:00,13.38,13.42,13.37,13.39,399400.0,9.8522,9.8816,9.8448,9.8595,399400.0
2009-01-29 13:50:00,13.38,13.39,13.33,13.38,280200.0,9.8522,9.8595,9.8153,9.8522,280200.0
2009-01-29 13:55:00,13.38,13.4,13.33,13.4,459600.0,9.8522,9.8669,9.8153,9.8669,459600.0
2009-01-29 14:00:00,13.4,13.41,13.33,13.38,471600.0,9.8669,9.8743,9.8153,9.8522,471600.0
2009-01-29 14:05:00,13.38,13.4,13.34,13.35,594800.0,9.8522,9.8669,9.8227,9.8301,594800.0
2009-01-29 14:10:00,13.36,13.41,13.33,13.41,346600.0,9.8374,9.8743,9.8153,9.8743,346600.0
2009-01-29 14:15:00,13.41,13.42,13.37,13.42,414800.0,9.8743,9.8816,9.8448,9.8816,414800.0
2009-01-29 14:20:00,13.41,13.43,13.38,13.39,466400.0,9.8743,9.889,9.8522,9.8595,466400.0
2009-01-29 14:25:00,13.39,13.43,13.38,13.41,440400.0,9.8595,9.889,9.8522,9.8743,440400.0
2009-01-29 14:30:00,13.4,13.44,13.38,13.4,500000.0,9.8669,9.8963,9.8522,9.8669,500000.0
2009-01-29 14:35:00,13.4,13.42,13.37,13.4,319800.0,9.8669,9.8816,9.8448,9.8669,319800.0
2009-01-29 14:40:00,13.4,13.45,13.39,13.41,386000.0,9.8669,9.9037,9.8595,9.8743,386000.0
2009-01-29 14:45:00,13.42,13.42,13.34,13.35,480200.0,9.8816,9.8816,9.8227,9.8301,480200.0
2009-01-29 14:50:00,13.35,13.36,13.31,13.34,436600.0,9.8301,9.8374,9.8006,9.8227,436600.0
2009-01-29 14:55:00,13.33,13.35,13.27,13.33,456800.0,9.8153,9.8301,9.7712,9.8153,456800.0
2009-01-29 15:00:00,13.34,13.43,13.32,13.38,648600.0,9.8227,9.889,9.808,9.8522,648600.0
2009-01-29 15:05:00,13.38,13.38,13.31,13.34,443000.0,9.8522,9.8522,9.8006,9.8227,443000.0
2009-01-29 15:10:00,13.34,13.37,13.3,13.35,451200.0,9.8227,9.8448,9.7933,9.8301,451200.0
2009-01-29 15:15:00,13.35,13.36,13.33,13.33,381000.0,9.8301,9.8374,9.8153,9.8153,381000.0
2009-01-29 15:20:00,13.34,13.34,13.3,13.32,498000.0,9.8227,9.8227,9.7933,9.808,498000.0
2009-01-29 15:25:00,13.32,13.33,13.28,13.32,335400.0,9.808,9.8153,9.7785,9.808,335400.0
2009-01-29 15:30:00,13.32,13.32,13.25,13.26,621000.0,9.808,9.808,9.7564,9.7638,621000.0
2009-01-29 15:35:00,13.25,13.31,13.24,13.28,649800.0,9.7564,9.8006,9.7491,9.7785,649800.0
2009-01-29 15:40:00,13.28,13.37,13.28,13.3,688000.0,9.7785,9.8448,9.7785,9.7933,688000.0
2009-01-29 15:45:00,13.31,13.39,13.3,13.37,767600.0,9.8006,9.8595,9.7933,9.8448,767600.0
2009-01-29 15:50:00,13.37,13.39,13.33,13.35,694200.0,9.8448,9.8595,9.8153,9.8301,694200.0
2009-01-29 15:55:00,13.35,13.4,13.34,13.35,1260200.0,9.8301,9.8669,9.8227,9.8301,1260200.0
2009-01-30 09:30:00,13.56,13.56,13.38,13.51,782200.0,9.9847,9.9847,9.8522,9.9479,782200.0
2009-01-30 09:35:00,13.51,13.56,13.25,13.25,676400.0,9.9479,9.9847,9.7564,9.7564,676400.0
2009-01-30 09:40:00,13.26,13.28,13.07,13.22,891800.0,9.7638,9.7785,9.6239,9.7343,891800.0
2009-01-30 09:45:00,13.22,13.26,13.08,13.08,910600.0,9.7343,9.7638,9.6313,9.6313,910600.0
2009-01-30 09:50:00,13.08,13.09,12.95,12.95,1021600.0,9.6313,9.6386,9.5355,9.5355,1021600.0
2009-01-30 09:55:00,12.95,13.0,12.86,12.9,997000.0,9.5355,9.5724,9.4693,9.4987,997000.0
2009-01-30 10:00:00,12.9,13.0,12.86,12.93,701600.0,9.4987,9.5724,9.4693,9.5208,701600.0
2009-01-30 10:05:00,12.94,13.03,12.94,12.99,523800.0,9.5282,9.5944,9.5282,9.565,523800.0
2009-01-30 10:10:00,12.99,13.0,12.81,12.82,509000.0,9.565,9.5724,9.4325,9.4398,509000.0
2009-01-30 10:15:00,12.81,12.82,12.67,12.68,796200.0,9.4325,9.4398,9.3294,9.3367,796200.0
2009-01-30 10:20:00,12.68,12.82,12.68,12.78,798800.0,9.3367,9.4398,9.3367,9.4104,798800.0
2009-01-30 10:25:00,12.77,12.79,12.58,12.61,603400.0,9.403,9.4177,9.2631,9.2852,603400.0
2009-01-30 10:30:00,12.62,12.68,12.58,12.68,579800.0,9.2925,9.3367,9.2631,9.3367,579800.0
2009-01-30 10:35:00,12.67,12.74,12.65,12.73,646200.0,9.3294,9.3809,9.3146,9.3735,646200.0
2009-01-30 10:40:00,12.73,12.92,12.72,12.92,646800.0,9.3735,9.5134,9.3662,9.5134,646800.0
2009-01-30 10:45:00,12.92,12.92,12.77,12.81,490600.0,9.5134,9.5134,9.403,9.4325,490600.0
2009-01-30 10:50:00,12.82,12.86,12.74,12.84,428000.0,9.4398,9.4693,9.3809,9.4545,428000.0
2009-01-30 10:55:00,12.84,12.9,12.81,12.83,331800.0,9.4545,9.4987,9.4325,9.4472,331800.0
2009-01-30 11:00:00,12.82,13.0,12.81,12.97,615600.0,9.4398,9.5724,9.4325,9.5503,615600.0
2009-01-30 11:05:00,12.98,13.01,12.87,12.9,520200.0,9.5576,9.5797,9.4766,9.4987,520200.0
2009-01-30 11:10:00,12.9,12.9,12.85,12.88,153800.0,9.4987,9.4987,9.4619,9.484,153800.0
2009-01-30 11:15:00,12.87,12.9,12.83,12.83,278400.0,9.4766,9.4987,9.4472,9.4472,278400.0
2009-01-30 11:20:00,12.83,12.88,12.81,12.84,287200.0,9.4472,9.484,9.4325,9.4545,287200.0
2009-01-30 11:25:00,12.84,12.85,12.72,12.74,572000.0,9.4545,9.4619,9.3662,9.3809,572000.0
2009-01-30 11:30:00,12.73,12.76,12.67,12.68,730800.0,9.3735,9.3956,9.3294,9.3367,730800.0
2009-01-30 11:35:00,12.68,12.74,12.67,12.7,411200.0,9.3367,9.3809,9.3294,9.3515,411200.0
2009-01-30 11:40:00,12.7,12.74,12.69,12.69,340400.0,9.3515,9.3809,9.3441,9.3441,340400.0
2009-01-30 11:45:00,12.69,12.75,12.67,12.74,409000.0,9.3441,9.3883,9.3294,9.3809,409000.0
2009-01-30 11:50:00,12.74,12.75,12.67,12.68,323600.0,9.3809,9.3883,9.3294,9.3367,323600.0
2009-01-30 11:55:00,12.68,12.68,12.62,12.64,425800.0,9.3367,9.3367,9.2925,9.3073,425800.0
2009-01-30 12:00:00,12.64,12.66,12.6,12.6,495200.0,9.3073,9.322,9.2778,9.2778,495200.0
2009-01-30 12:05:00,12.6,12.68,12.6,12.68,250000.0,9.2778,9.3367,9.2778,9.3367,250000.0
2009-01-30 12:10:00,12.68,12.7,12.65,12.7,516200.0,9.3367,9.3515,9.3146,9.3515,516200.0
2009-01-30 12:15:00,12.71,12.75,12.7,12.72,406200.0,9.3588,9.3883,9.3515,9.3662,406200.0
2009-01-30 12:20:00,12.72,12.74,12.71,12.71,185800.0,9.3662,9.3809,9.3588,9.3588,185800.0
2009-01-30 12:25:00,12.71,12.71,12.65,12.68,165200.0,9.3588,9.3588,9.3146,9.3367,165200.0
2009-01-30 12:30:00,12.69,12.69,12.62,12.63,154400.0,9.3441,9.3441,9.2925,9.2999,154400.0
2009-01-30 12:35:00,12.63,12.68,12.63,12.64,165800.0,9.2999,9.3367,9.2999,9.3073,165800.0
2009-01-30 12:40:00,12.64,12.67,12.63,12.65,102600.0,9.3073,9.3294,9.2999,9.3146,102600.0
2009-01-30 12:45:00,12.65,12.68,12.65,12.68,318600.0,9.3146,9.3367,9.3146,9.3367,318600.0
2009-01-30 12:50:00,12.68,12.69,12.66,12.68,321000.0,9.3367,9.3441,9.322,9.3367,321000.0
2009-01-30 12:55:00,12.67,12.75,12.67,12.74,319400.0,9.3294,9.3883,9.3294,9.3809,319400.0
2009-01-30 13:00:00,12.74,12.78,12.72,12.78,417400.0,9.3809,9.4104,9.3662,9.4104,417400.0
2009-01-30 13:05:00,12.79,12.85,12.77,12.85,420400.0,9.4177,9.4619,9.403,9.4619,420400.0
2009-01-30 13:10:00,12.84,12.87,12.79,12.84,520200.0,9.4545,9.4766,9.4177,9.4545,520200.0
2009-01-30 13:15:00,12.84,12.85,12.74,12.8,329200.0,9.4545,9.4619,9.3809,9.4251,329200.0
2009-01-30 13:20:00,12.8,12.81,12.72,12.72,341600.0,9.4251,9.4325,9.3662,9.3662,341600.0
2009-01-30 13:25:00,12.72,12.72,12.63,12.71,428600.0,9.3662,9.3662,9.2999,9.3588,428600.0
2009-01-30 13:30:00,12.71,12.71,12.63,12.67,363600.0,9.3588,9.3588,9.2999,9.3294,363600.0
2009-01-30 13:35:00,12.67,12.68,12.61,12.62,562200.0,9.3294,9.3367,9.2852,9.2925,562200.0
2009-01-30 13:40:00,12.61,12.64,12.58,12.61,434600.0,9.2852,9.3073,9.2631,9.2852,434600.0
2009-01-30 13:45:00,12.61,12.63,12.58,12.63,356200.0,9.2852,9.2999,9.2631,9.2999,356200.0
2009-01-30 13:50:00,12.63,12.65,12.6,12.63,297000.0,9.2999,9.3146,9.2778,9.2999,297000.0
2009-01-30 13:55:00,12.63,12.69,12.6,12.64,349800.0,9.2999,9.3441,9.2778,9.3073,349800.0
2009-01-30 14:00:00,12.64,12.7,12.63,12.65,328200.0,9.3073,9.3515,9.2999,9.3146,328200.0
2009-01-30 14:05:00,12.65,12.68,12.59,12.62,415600.0,9.3146,9.3367,9.2705,9.2925,415600.0
2009-01-30 14:10:00,12.62,12.64,12.58,12.59,273400.0,9.2925,9.3073,9.2631,9.2705,273400.0
2009-01-30 14:15:00,12.6,12.61,12.54,12.56,307200.0,9.2778,9.2852,9.2336,9.2484,307200.0
2009-01-30 14:20:00,12.56,12.58,12.51,12.53,373200.0,9.2484,9.2631,9.2116,9.2263,373200.0
2009-01-30 14:25:00,12.53,12.67,12.53,12.62,490800.0,9.2263,9.3294,9.2263,9.2925,490800.0
2009-01-30 14:30:00,12.61,12.68,12.58,12.61,330200.0,9.2852,9.3367,9.2631,9.2852,330200.0
2009-01-30 14:35:00,12.61,12.66,12.59,12.6,220200.0,9.2852,9.322,9.2705,9.2778,220200.0
2009-01-30 14:40:00,12.61,12.63,12.56,12.56,398600.0,9.2852,9.2999,9.2484,9.2484,398600.0
2009-01-30 14:45:00,12.56,12.58,12.54,12.57,235000.0,9.2484,9.2631,9.2336,9.2557,235000.0
2009-01-30 14:50:00,12.57,12.58,12.47,12.49,660000.0,9.2557,9.2631,9.1821,9.1968,660000.0
2009-01-30 14:55:00,12.49,12.57,12.48,12.54,326800.0,9.1968,9.2557,9.1895,9.2336,326800.0
2009-01-30 15:00:00,12.54,12.61,12.51,12.51,464800.0,9.2336,9.2852,9.2116,9.2116,464800.0
2009-01-30 15:05:00,12.51,12.56,12.51,12.53,448800.0,9.2116,9.2484,9.2116,9.2263,448800.0
2009-01-30 15:10:00,12.53,12.6,12.51,12.57,493400.0,9.2263,9.2778,9.2116,9.2557,493400.0
2009-01-30 15:15:00,12.57,12.59,12.49,12.49,451400.0,9.2557,9.2705,9.1968,9.1968,451400.0
2009-01-30 15:20:00,12.49,12.51,12.43,12.44,553000.0,9.1968,9.2116,9.1526,9.16,553000.0
2009-01-30 15:25:00,12.44,12.53,12.43,12.44,572200.0,9.16,9.2263,9.1526,9.16,572200.0
2009-01-30 15:30:00,12.45,12.51,12.42,12.51,609000.0,9.1674,9.2116,9.1453,9.2116,609000.0
2009-01-30 15:35:00,12.5,12.52,12.38,12.46,692200.0,9.2042,9.2189,9.1158,9.1747,692200.0
2009-01-30 15:40:00,12.46,12.56,12.46,12.55,848400.0,9.1747,9.2484,9.1747,9.241,848400.0
2009-01-30 15:45:00,12.55,12.63,12.51,12.62,1118000.0,9.241,9.2999,9.2116,9.2925,1118000.0
2009-01-30 15:50:00,12.62,12.62,12.56,12.58,812000.0,9.2925,9.2925,9.2484,9.2631,812000.0
2009-01-30 15:55:00,12.58,12.6,12.55,12.6,1192600.0,9.2631,9.2778,9.241,9.2778,1192600.0
2009-02-02 09:30:00,12.28,12.49,12.11,12.2,512200.0,9.0422,9.1968,8.917,8.9833,512200.0
2009-02-02 09:35:00,12.19,12.39,12.19,12.38,462000.0,8.9759,9.1232,8.9759,9.1158,462000.0
2009-02-02 09:40:00,12.38,12.39,12.2,12.37,437400.0,9.1158,9.1232,8.9833,9.1085,437400.0
2009-02-02 09:45:00,12.36,12.42,12.31,12.41,605600.0,9.1011,9.1453,9.0643,9.1379,605600.0
2009-02-02 09:50:00,12.41,12.55,12.41,12.43,740800.0,9.1379,9.241,9.1379,9.1526,740800.0
2009-02-02 09:55:00,12.43,12.49,12.41,12.48,474800.0,9.1526,9.1968,9.1379,9.1895,474800.0
2009-02-02 10:00:00,12.48,12.63,12.46,12.49,895600.0,9.1895,9.2999,9.1747,9.1968,895600.0
2009-02-02 10:05:00,12.49,12.65,12.44,12.62,856600.0,9.1968,9.3146,9.16,9.2925,856600.0
2009-02-02 10:10:00,12.61,12.7,12.6,12.7,796200.0,9.2852,9.3515,9.2778,9.3515,796200.0
2009-02-02 10:15:00,12.7,12.8,12.69,12.7,857400.0,9.3515,9.4251,9.3441,9.3515,857400.0
2009-02-02 10:20:00,12.7,12.81,12.69,12.75,969800.0,9.3515,9.4325,9.3441,9.3883,969800.0
2009-02-02 10:25:00,12.75,12.77,12.63,12.65,1048200.0,9.3883,9.403,9.2999,9.3146,1048200.0
2009-02-02 10:30:00,12.65,12.7,12.56,12.63,785600.0,9.3146,9.3515,9.2484,9.2999,785600.0
2009-02-02 10:35:00,12.63,12.67,12.54,12.56,1281800.0,9.2999,9.3294,9.2336,9.2484,1281800.0
2009-02-02 10:40:00,12.56,12.59,12.45,12.46,811000.0,9.2484,9.2705,9.1674,9.1747,811000.0
2009-02-02 10:45:00,12.45,12.47,12.4,12.44,837600.0,9.1674,9.1821,9.1306,9.16,837600.0
2009-02-02 10:50:00,12.44,12.45,12.33,12.37,515800.0,9.16,9.1674,9.079,9.1085,515800.0
2009-02-02 10:55:00,12.37,12.49,12.36,12.43,355400.0,9.1085,9.1968,9.1011,9.1526,355400.0
2009-02-02 11:00:00,12.43,12.47,12.38,12.38,422000.0,9.1526,9.1821,9.1158,9.1158,422000.0
2009-02-02 11:05:00,12.38,12.4,12.28,12.29,654000.0,9.1158,9.1306,9.0422,9.0496,654000.0
2009-02-02 11:10:00,12.29,12.32,12.27,12.29,514000.0,9.0496,9.0716,9.0348,9.0496,514000.0
2009-02-02 11:15:00,12.29,12.4,12.28,12.37,333600.0,9.0496,9.1306,9.0422,9.1085,333600.0
2009-02-02 11:20:00,12.37,12.38,12.28,12.31,437400.0,9.1085,9.1158,9.0422,9.0643,437400.0
2009-02-02 11:25:00,12.32,12.38,12.32,12.38,325200.0,9.0716,9.1158,9.0716,9.1158,325200.0
2009-02-02 11:30:00,12.38,12.47,12.36,12.45,662400.0,9.1158,9.1821,9.1011,9.1674,662400.0
2009-02-02 11:35:00,12.45,12.49,12.39,12.4,525600.0,9.1674,9.1968,9.1232,9.1306,525600.0
2009-02-02 11:40:00,12.4,12.41,12.34,12.41,280800.0,9.1306,9.1379,9.0864,9.1379,280800.0
2009-02-02 11:45:00,12.41,12.49,12.39,12.46,336000.0,9.1379,9.1968,9.1232,9.1747,336000.0
2009-02-02 11:50:00,12.45,12.47,12.35,12.36,411000.0,9.1674,9.1821,9.0937,9.1011,411000.0
2009-02-02 11:55:00,12.36,12.39,12.34,12.36,308400.0,9.1011,9.1232,9.0864,9.1011,308400.0
2009-02-02 12:00:00,12.37,12.5,12.37,12.47,509000.0,9.1085,9.2042,9.1085,9.1821,509000.0
2009-02-02 12:05:00,12.47,12.49,12.42,12.47,507000.0,9.1821,9.1968,9.1453,9.1821,507000.0
2009-02-02 12:10:00,12.47,12.49,12.43,12.45,325400.0,9.1821,9.1968,9.1526,9.1674,325400.0
2009-02-02 12:15:00,12.45,12.49,12.44,12.49,182200.0,9.1674,9.1968,9.16,9.1968,182200.0
2009-02-02 12:20:00,12.49,12.49,12.39,12.46,436800.0,9.1968,9.1968,9.1232,9.1747,436800.0
2009-02-02 12:25:00,12.46,12.49,12.42,12.49,306000.0,9.1747,9.1968,9.1453,9.1968,306000.0
2009-02-02 12:30:00,12.49,12.53,12.48,12.49,314600.0,9.1968,9.2263,9.1895,9.1968,314600.0
2009-02-02 12:35:00,12.49,12.58,12.49,12.58,270600.0,9.1968,9.2631,9.1968,9.2631,270600.0
2009-02-02 12:40:00,12.58,12.59,12.5,12.55,401800.0,9.2631,9.2705,9.2042,9.241,401800.0
2009-02-02 12:45:00,12.55,12.59,12.51,12.51,721000.0,9.241,9.2705,9.2116,9.2116,721000.0
2009-02-02 12:50:00,12.51,12.52,12.49,12.51,349400.0,9.2116,9.2189,9.1968,9.2116,349400.0
2009-02-02 12:55:00,12.5,12.55,12.5,12.52,252400.0,9.2042,9.241,9.2042,9.2189,252400.0
2009-02-02 13:00:00,12.52,12.54,12.5,12.5,237200.0,9.2189,9.2336,9.2042,9.2042,237200.0
2009-02-02 13:05:00,12.5,12.52,12.49,12.5,422200.0,9.2042,9.2189,9.1968,9.2042,422200.0
2009-02-02 13:10:00,12.51,12.51,12.4,12.46,435400.0,9.2116,9.2116,9.1306,9.1747,435400.0
2009-02-02 13:15:00,12.45,12.48,12.42,12.48,238600.0,9.1674,9.1895,9.1453,9.1895,238600.0
2009-02-02 13:20:00,12.48,12.48,12.37,12.41,351600.0,9.1895,9.1895,9.1085,9.1379,351600.0
2009-02-02 13:25:00,12.41,12.45,12.38,12.38,408000.0,9.1379,9.1674,9.1158,9.1158,408000.0
2009-02-02 13:30:00,12.38,12.4,12.37,12.4,295600.0,9.1158,9.1306,9.1085,9.1306,295600.0
2009-02-02 13:35:00,12.41,12.43,12.38,12.38,169000.0,9.1379,9.1526,9.1158,9.1158,169000.0
2009-02-02 13:40:00,12.38,12.42,12.38,12.41,150400.0,9.1158,9.1453,9.1158,9.1379,150400.0
2009-02-02 13:45:00,12.42,12.44,12.38,12.39,138200.0,9.1453,9.16,9.1158,9.1232,138200.0
2009-02-02 13:50:00,12.39,12.39,12.33,12.33,209800.0,9.1232,9.1232,9.079,9.079,209800.0
2009-02-02 13:55:00,12.33,12.35,12.31,12.31,320800.0,9.079,9.0937,9.0643,9.0643,320800.0
2009-02-02 14:00:00,12.31,12.33,12.26,12.27,376800.0,9.0643,9.079,9.0275,9.0348,376800.0
2009-02-02 14:05:00,12.27,12.29,12.24,12.26,420600.0,9.0348,9.0496,9.0127,9.0275,420600.0
2009-02-02 14:10:00,12.26,12.31,12.25,12.29,293600.0,9.0275,9.0643,9.0201,9.0496,293600.0
2009-02-02 14:15:00,12.29,12.33,12.28,12.28,314200.0,9.0496,9.079,9.0422,9.0422,314200.0
2009-02-02 14:20:00,12.28,12.3,12.23,12.24,381000.0,9.0422,9.0569,9.0054,9.0127,381000.0
2009-02-02 14:25:00,12.24,12.25,12.21,12.22,232600.0,9.0127,9.0201,8.9907,8.998,232600.0
2009-02-02 14:30:00,12.22,12.25,12.2,12.21,199200.0,8.998,9.0201,8.9833,8.9907,199200.0
2009-02-02 14:35:00,12.22,12.22,12.17,12.18,390000.0,8.998,8.998,8.9612,8.9686,390000.0
2009-02-02 14:40:00,12.19,12.24,12.19,12.22,286600.0,8.9759,9.0127,8.9759,8.998,286600.0
2009-02-02 14:45:00,12.22,12.23,12.16,12.17,321200.0,8.998,9.0054,8.9538,8.9612,321200.0
2009-02-02 14:50:00,12.17,12.17,12.13,12.13,303200.0,8.9612,8.9612,8.9317,8.9317,303200.0
2009-02-02 14:55:00,12.13,12.15,12.12,12.12,362600.0,8.9317,8.9465,8.9244,8.9244,362600.0
2009-02-02 15:00:00,12.12,12.2,12.11,12.2,415800.0,8.9244,8.9833,8.917,8.9833,415800.0
2009-02-02 15:05:00,12.2,12.26,12.19,12.26,434000.0,8.9833,9.0275,8.9759,9.0275,434000.0
2009-02-02 15:10:00,12.26,12.28,12.22,12.26,376800.0,9.0275,9.0422,8.998,9.0275,376800.0
2009-02-02 15:15:00,12.26,12.29,12.22,12.23,430800.0,9.0275,9.0496,8.998,9.0054,430800.0
2009-02-02 15:20:00,12.23,12.29,12.21,12.23,407200.0,9.0054,9.0496,8.9907,9.0054,407200.0
2009-02-02 15:25:00,12.23,12.26,12.2,12.24,510800.0,9.0054,9.0275,8.9833,9.0127,510800.0
2009-02-02 15:30:00,12.24,12.3,12.24,12.29,706200.0,9.0127,9.0569,9.0127,9.0496,706200.0
2009-02-02 15:35:00,12.29,12.31,12.25,12.28,660000.0,9.0496,9.0643,9.0201,9.0422,660000.0
2009-02-02 15:40:00,12.28,12.36,12.28,12.3,766200.0,9.0422,9.1011,9.0422,9.0569,766200.0
2009-02-02 15:45:00,12.31,12.34,12.24,12.27,540600.0,9.0643,9.0864,9.0127,9.0348,540600.0
2009-02-02 15:50:00,12.28,12.34,12.27,12.33,987400.0,9.0422,9.0864,9.0348,9.079,987400.0
2009-02-02 15:55:00,12.33,12.33,12.27,12.29,797000.0,9.079,9.079,9.0348,9.0496,797000.0
2009-02-03 09:30:00,12.62,12.64,12.41,12.45,612600.0,9.2925,9.3073,9.1379,9.1674,612600.0
2009-02-03 09:35:00,12.44,12.53,12.38,12.49,483000.0,9.16,9.2263,9.1158,9.1968,483000.0
2009-02-03 09:40:00,12.49,12.53,12.4,12.42,675400.0,9.1968,9.2263,9.1306,9.1453,675400.0
2009-02-03 09:45:00,12.43,12.45,12.34,12.42,500800.0,9.1526,9.1674,9.0864,9.1453,500800.0
2009-02-03 09:50:00,12.43,12.48,12.38,12.45,540000.0,9.1526,9.1895,9.1158,9.1674,540000.0
2009-02-03 09:55:00,12.44,12.56,12.44,12.52,668600.0,9.16,9.2484,9.16,9.2189,668600.0
2009-02-03 10:00:00,12.52,12.6,12.42,12.44,723000.0,9.2189,9.2778,9.1453,9.16,723000.0
2009-02-03 10:05:00,12.44,12.69,12.43,12.61,1023000.0,9.16,9.3441,9.1526,9.2852,1023000.0
2009-02-03 10:10:00,12.61,12.74,12.6,12.68,1065600.0,9.2852,9.3809,9.2778,9.3367,1065600.0
2009-02-03 10:15:00,12.69,12.74,12.63,12.65,804200.0,9.3441,9.3809,9.2999,9.3146,804200.0
2009-02-03 10:20:00,12.65,12.74,12.65,12.7,680800.0,9.3146,9.3809,9.3146,9.3515,680800.0
2009-02-03 10:25:00,12.7,12.77,12.68,12.76,649200.0,9.3515,9.403,9.3367,9.3956,649200.0
2009-02-03 10:30:00,12.76,12.8,12.68,12.7,853200.0,9.3956,9.4251,9.3367,9.3515,853200.0
2009-02-03 10:35:00,12.71,12.8,12.71,12.74,490600.0,9.3588,9.4251,9.3588,9.3809,490600.0
2009-02-03 10:40:00,12.74,12.8,12.73,12.8,433400.0,9.3809,9.4251,9.3735,9.4251,433400.0
2009-02-03 10:45:00,12.8,12.87,12.8,12.83,678200.0,9.4251,9.4766,9.4251,9.4472,678200.0
2009-02-03 10:50:00,12.83,12.83,12.74,12.75,625600.0,9.4472,9.4472,9.3809,9.3883,625600.0
2009-02-03 10:55:00,12.76,12.76,12.67,12.7,368800.0,9.3956,9.3956,9.3294,9.3515,368800.0
2009-02-03 11:00:00,12.7,12.79,12.69,12.74,385200.0,9.3515,9.4177,9.3441,9.3809,385200.0
2009-02-03 11:05:00,12.74,12.83,12.74,12.82,502800.0,9.3809,9.4472,9.3809,9.4398,502800.0
2009-02-03 11:10:00,12.83,12.85,12.8,12.81,341000.0,9.4472,9.4619,9.4251,9.4325,341000.0
2009-02-03 11:15:00,12.81,12.84,12.73,12.84,457800.0,9.4325,9.4545,9.3735,9.4545,457800.0
2009-02-03 11:20:00,12.84,12.94,12.83,12.92,840400.0,9.4545,9.5282,9.4472,9.5134,840400.0
2009-02-03 11:25:00,12.92,12.93,12.85,12.86,386000.0,9.5134,9.5208,9.4619,9.4693,386000.0
2009-02-03 11:30:00,12.86,12.86,12.8,12.81,349600.0,9.4693,9.4693,9.4251,9.4325,349600.0
2009-02-03 11:35:00,12.81,12.82,12.73,12.74,469200.0,9.4325,9.4398,9.3735,9.3809,469200.0
2009-02-03 11:40:00,12.73,12.74,12.66,12.69,573600.0,9.3735,9.3809,9.322,9.3441,573600.0
2009-02-03 11:45:00,12.69,12.7,12.64,12.65,537000.0,9.3441,9.3515,9.3073,9.3146,537000.0
2009-02-03 11:50:00,12.65,12.67,12.64,12.65,312400.0,9.3146,9.3294,9.3073,9.3146,312400.0
2009-02-03 11:55:00,12.65,12.65,12.57,12.63,404600.0,9.3146,9.3146,9.2557,9.2999,404600.0
2009-02-03 12:00:00,12.63,12.69,12.6,12.6,461600.0,9.2999,9.3441,9.2778,9.2778,461600.0
2009-02-03 12:05:00,12.61,12.64,12.59,12.63,306000.0,9.2852,9.3073,9.2705,9.2999,306000.0
2009-02-03 12:10:00,12.63,12.67,12.6,12.67,273400.0,9.2999,9.3294,9.2778,9.3294,273400.0
2009-02-03 12:15:00,12.67,12.7,12.59,12.62,407600.0,9.3294,9.3515,9.2705,9.2925,407600.0
2009-02-03 12:20:00,12.62,12.68,12.62,12.66,242200.0,9.2925,9.3367,9.2925,9.322,242200.0
2009-02-03 12:25:00,12.66,12.7,12.65,12.69,228600.0,9.322,9.3515,9.3146,9.3441,228600.0
2009-02-03 12:30:00,12.68,12.7,12.67,12.7,162800.0,9.3367,9.3515,9.3294,9.3515,162800.0
2009-02-03 12:35:00,12.7,12.7,12.65,12.69,155000.0,9.3515,9.3515,9.3146,9.3441,155000.0
2009-02-03 12:40:00,12.69,12.71,12.67,12.68,218600.0,9.3441,9.3588,9.3294,9.3367,218600.0
2009-02-03 12:45:00,12.68,12.7,12.66,12.67,151400.0,9.3367,9.3515,9.322,9.3294,151400.0
2009-02-03 12:50:00,12.67,12.68,12.64,12.65,139800.0,9.3294,9.3367,9.3073,9.3146,139800.0
2009-02-03 12:55:00,12.65,12.67,12.59,12.6,247800.0,9.3146,9.3294,9.2705,9.2778,247800.0
2009-02-03 13:00:00,12.6,12.63,12.6,12.6,169600.0,9.2778,9.2999,9.2778,9.2778,169600.0
2009-02-03 13:05:00,12.6,12.62,12.58,12.62,229800.0,9.2778,9.2925,9.2631,9.2925,229800.0
2009-02-03 13:10:00,12.62,12.63,12.61,12.62,201800.0,9.2925,9.2999,9.2852,9.2925,201800.0
2009-02-03 13:15:00,12.62,12.65,12.6,12.6,226400.0,9.2925,9.3146,9.2778,9.2778,226400.0
2009-02-03 13:20:00,12.6,12.61,12.56,12.56,317000.0,9.2778,9.2852,9.2484,9.2484,317000.0
2009-02-03 13:25:00,12.57,12.57,12.52,12.52,342000.0,9.2557,9.2557,9.2189,9.2189,342000.0
2009-02-03 13:30:00,12.52,12.58,12.49,12.56,399200.0,9.2189,9.2631,9.1968,9.2484,399200.0
2009-02-03 13:35:00,12.56,12.62,12.55,12.59,340600.0,9.2484,9.2925,9.241,9.2705,340600.0
2009-02-03 13:40:00,12.59,12.63,12.58,12.61,254200.0,9.2705,9.2999,9.2631,9.2852,254200.0
2009-02-03 13:45:00,12.62,12.63,12.56,12.58,293400.0,9.2925,9.2999,9.2484,9.2631,293400.0
2009-02-03 13:50:00,12.58,12.58,12.51,12.53,438800.0,9.2631,9.2631,9.2116,9.2263,438800.0
2009-02-03 13:55:00,12.53,12.57,12.52,12.56,202600.0,9.2263,9.2557,9.2189,9.2484,202600.0
2009-02-03 14:00:00,12.56,12.59,12.52,12.52,215200.0,9.2484,9.2705,9.2189,9.2189,215200.0
2009-02-03 14:05:00,12.52,12.65,12.51,12.65,357000.0,9.2189,9.3146,9.2116,9.3146,357000.0
2009-02-03 14:10:00,12.64,12.69,12.63,12.64,692000.0,9.3073,9.3441,9.2999,9.3073,692000.0
2009-02-03 14:15:00,12.64,12.67,12.62,12.62,471400.0,9.3073,9.3294,9.2925,9.2925,471400.0
2009-02-03 14:20:00,12.62,12.63,12.59,12.61,348000.0,9.2925,9.2999,9.2705,9.2852,348000.0
2009-02-03 14:25:00,12.61,12.62,12.56,12.56,383800.0,9.2852,9.2925,9.2484,9.2484,383800.0
2009-02-03 14:30:00,12.56,12.6,12.54,12.59,459600.0,9.2484,9.2778,9.2336,9.2705,459600.0
2009-02-03 14:35:00,12.59,12.64,12.59,12.61,452200.0,9.2705,9.3073,9.2705,9.2852,452200.0
2009-02-03 14:40:00,12.61,12.69,12.61,12.67,565400.0,9.2852,9.3441,9.2852,9.3294,565400.0
2009-02-03 14:45:00,12.67,12.69,12.62,12.62,419000.0,9.3294,9.3441,9.2925,9.2925,419000.0
2009-02-03 14:50:00,12.62,12.65,12.58,12.58,385400.0,9.2925,9.3146,9.2631,9.2631,385400.0
2009-02-03 14:55:00,12.58,12.63,12.55,12.61,362200.0,9.2631,9.2999,9.241,9.2852,362200.0
2009-02-03 15:00:00,12.61,12.65,12.56,12.58,448800.0,9.2852,9.3146,9.2484,9.2631,448800.0
2009-02-03 15:05:00,12.58,12.67,12.58,12.66,471600.0,9.2631,9.3294,9.2631,9.322,471600.0
2009-02-03 15:10:00,12.65,12.69,12.62,12.63,725600.0,9.3146,9.3441,9.2925,9.2999,725600.0
2009-02-03 15:15:00,12.63,12.67,12.63,12.65,487000.0,9.2999,9.3294,9.2999,9.3146,487000.0
2009-02-03 15:20:00,12.65,12.72,12.63,12.7,874200.0,9.3146,9.3662,9.2999,9.3515,874200.0
2009-02-03 15:25:00,12.7,12.71,12.67,12.67,419800.0,9.3515,9.3588,9.3294,9.3294,419800.0
2009-02-03 15:30:00,12.67,12.69,12.61,12.61,620800.0,9.3294,9.3441,9.2852,9.2852,620800.0
2009-02-03 15:35:00,12.61,12.65,12.58,12.63,817600.0,9.2852,9.3146,9.2631,9.2999,817600.0
2009-02-03 15:40:00,12.63,12.65,12.54,12.55,801000.0,9.2999,9.3146,9.2336,9.241,801000.0
2009-02-03 15:45:00,12.55,12.58,12.52,12.55,886000.0,9.241,9.2631,9.2189,9.241,886000.0
2009-02-03 15:50:00,12.55,12.65,12.55,12.6,927400.0,9.241,9.3146,9.241,9.2778,927400.0
2009-02-03 15:55:00,12.61,12.62,12.56,12.56,1041800.0,9.2852,9.2925,9.2484,9.2484,1041800.0
2009-02-04 09:30:00,13.56,13.69,13.22,13.38,2719600.0,9.9847,10.0804,9.7343,9.8522,2719600.0
2009-02-04 09:35:00,13.38,13.61,13.38,13.56,2453400.0,9.8522,10.0215,9.8522,9.9847,2453400.0
2009-02-04 09:40:00,13.56,13.68,13.53,13.62,1233800.0,9.9847,10.0731,9.9626,10.0289,1233800.0
2009-02-04 09:45:00,13.63,13.69,13.54,13.54,1113400.0,10.0362,10.0804,9.97,9.97,1113400.0
2009-02-04 09:50:00,13.55,13.65,13.44,13.63,1242000.0,9.9773,10.051,9.8963,10.0362,1242000.0
2009-02-04 09:55:00,13.63,13.68,13.62,13.67,860600.0,10.0362,10.0731,10.0289,10.0657,860600.0
2009-02-04 10:00:00,13.66,13.8,13.66,13.78,1838000.0,10.0583,10.1614,10.0583,10.1467,1838000.0
2009-02-04 10:05:00,13.78,13.94,13.77,13.9,1450400.0,10.1467,10.2645,10.1393,10.2351,1450400.0
2009-02-04 10:10:00,13.9,14.03,13.78,13.88,1508200.0,10.2351,10.3308,10.1467,10.2203,1508200.0
2009-02-04 10:15:00,13.88,13.88,13.8,13.8,1108400.0,10.2203,10.2203,10.1614,10.1614,1108400.0
2009-02-04 10:20:00,13.8,13.8,13.72,13.74,878800.0,10.1614,10.1614,10.1025,10.1172,878800.0
2009-02-04 10:25:00,13.74,13.83,13.73,13.79,1189800.0,10.1172,10.1835,10.1099,10.1541,1189800.0
2009-02-04 10:30:00,13.8,13.91,13.74,13.88,1257600.0,10.1614,10.2424,10.1172,10.2203,1257600.0
2009-02-04 10:35:00,13.88,13.88,13.75,13.76,920800.0,10.2203,10.2203,10.1246,10.132,920800.0
2009-02-04 10:40:00,13.76,13.85,13.73,13.84,757400.0,10.132,10.1982,10.1099,10.1909,757400.0
2009-02-04 10:45:00,13.84,13.94,13.84,13.92,1993800.0,10.1909,10.2645,10.1909,10.2498,1993800.0
2009-02-04 10:50:00,13.92,13.92,13.79,13.84,771200.0,10.2498,10.2498,10.1541,10.1909,771200.0
2009-02-04 10:55:00,13.84,13.88,13.8,13.87,537400.0,10.1909,10.2203,10.1614,10.213,537400.0
2009-02-04 11:00:00,13.87,13.93,13.83,13.9,727800.0,10.213,10.2571,10.1835,10.2351,727800.0
2009-02-04 11:05:00,13.9,13.95,13.88,13.95,732600.0,10.2351,10.2719,10.2203,10.2719,732600.0
2009-02-04 11:10:00,13.94,13.97,13.88,13.96,671400.0,10.2645,10.2866,10.2203,10.2792,671400.0
2009-02-04 11:15:00,13.96,13.97,13.9,13.94,610600.0,10.2792,10.2866,10.2351,10.2645,610600.0
2009-02-04 11:20:00,13.94,13.97,13.92,13.97,1635000.0,10.2645,10.2866,10.2498,10.2866,1635000.0
2009-02-04 11:25:00,13.97,13.98,13.93,13.96,570200.0,10.2866,10.294,10.2571,10.2792,570200.0
2009-02-04 11:30:00,13.96,14.02,13.96,14.02,698800.0,10.2792,10.3234,10.2792,10.3234,698800.0
2009-02-04 11:35:00,14.02,14.06,13.97,13.99,1039800.0,10.3234,10.3529,10.2866,10.3013,1039800.0
2009-02-04 11:40:00,13.99,13.99,13.78,13.88,1169800.0,10.3013,10.3013,10.1467,10.2203,1169800.0
2009-02-04 11:45:00,13.88,13.88,13.81,13.87,668200.0,10.2203,10.2203,10.1688,10.213,668200.0
2009-02-04 11:50:00,13.87,13.9,13.85,13.86,743400.0,10.213,10.2351,10.1982,10.2056,743400.0
2009-02-04 11:55:00,13.85,13.86,13.8,13.82,587400.0,10.1982,10.2056,10.1614,10.1761,587400.0
2009-02-04 12:00:00,13.83,13.88,13.81,13.85,519600.0,10.1835,10.2203,10.1688,10.1982,519600.0
2009-02-04 12:05:00,13.85,13.85,13.81,13.84,374400.0,10.1982,10.1982,10.1688,10.1909,374400.0
2009-02-04 12:10:00,13.84,13.86,13.81,13.85,354200.0,10.1909,10.2056,10.1688,10.1982,354200.0
2009-02-04 12:15:00,13.85,13.86,13.81,13.83,341200.0,10.1982,10.2056,10.1688,10.1835,341200.0
2009-02-04 12:20:00,13.83,13.86,13.75,13.75,534800.0,10.1835,10.2056,10.1246,10.1246,534800.0
2009-02-04 12:25:00,13.76,13.81,13.75,13.77,463800.0,10.132,10.1688,10.1246,10.1393,463800.0
2009-02-04 12:30:00,13.76,13.81,13.74,13.81,446000.0,10.132,10.1688,10.1172,10.1688,446000.0
2009-02-04 12:35:00,13.81,13.81,13.74,13.78,497400.0,10.1688,10.1688,10.1172,10.1467,497400.0
2009-02-04 12:40:00,13.78,13.86,13.77,13.86,274200.0,10.1467,10.2056,10.1393,10.2056,274200.0
2009-02-04 12:45:00,13.86,13.89,13.84,13.87,305400.0,10.2056,10.2277,10.1909,10.213,305400.0
2009-02-04 12:50:00,13.88,13.9,13.81,13.81,295200.0,10.2203,10.2351,10.1688,10.1688,295200.0
2009-02-04 12:55:00,13.82,13.87,13.81,13.87,610400.0,10.1761,10.213,10.1688,10.213,610400.0
2009-02-04 13:00:00,13.86,13.87,13.81,13.84,625200.0,10.2056,10.213,10.1688,10.1909,625200.0
2009-02-04 13:05:00,13.84,13.88,13.84,13.88,475200.0,10.1909,10.2203,10.1909,10.2203,475200.0
2009-02-04 13:10:00,13.88,13.92,13.85,13.88,375600.0,10.2203,10.2498,10.1982,10.2203,375600.0
2009-02-04 13:15:00,13.88,13.92,13.85,13.88,405200.0,10.2203,10.2498,10.1982,10.2203,405200.0
2009-02-04 13:20:00,13.88,13.95,13.88,13.94,404800.0,10.2203,10.2719,10.2203,10.2645,404800.0
2009-02-04 13:25:00,13.94,14.02,13.93,14.01,841200.0,10.2645,10.3234,10.2571,10.3161,841200.0
2009-02-04 13:30:00,14.01,14.03,13.95,13.97,931200.0,10.3161,10.3308,10.2719,10.2866,931200.0
2009-02-04 13:35:00,13.97,14.0,13.94,13.95,507800.0,10.2866,10.3087,10.2645,10.2719,507800.0
2009-02-04 13:40:00,13.95,13.99,13.9,13.9,802600.0,10.2719,10.3013,10.2351,10.2351,802600.0
2009-02-04 13:45:00,13.9,13.9,13.79,13.83,1184000.0,10.2351,10.2351,10.1541,10.1835,1184000.0
2009-02-04 13:50:00,13.83,13.86,13.71,13.73,1048600.0,10.1835,10.2056,10.0952,10.1099,1048600.0
2009-02-04 13:55:00,13.73,13.84,13.72,13.81,887800.0,10.1099,10.1909,10.1025,10.1688,887800.0
2009-02-04 14:00:00,13.81,13.83,13.78,13.8,546200.0,10.1688,10.1835,10.1467,10.1614,546200.0
2009-02-04 14:05:00,13.8,13.8,13.72,13.74,821800.0,10.1614,10.1614,10.1025,10.1172,821800.0
2009-02-04 14:10:00,13.74,13.8,13.71,13.79,1040400.0,10.1172,10.1614,10.0952,10.1541,1040400.0
2009-02-04 14:15:00,13.79,13.8,13.74,13.75,757000.0,10.1541,10.1614,10.1172,10.1246,757000.0
2009-02-04 14:20:00,13.75,13.76,13.61,13.64,1360600.0,10.1246,10.132,10.0215,10.0436,1360600.0
2009-02-04 14:25:00,13.64,13.69,13.6,13.67,995400.0,10.0436,10.0804,10.0142,10.0657,995400.0
2009-02-04 14:30:00,13.67,13.67,13.59,13.6,780600.0,10.0657,10.0657,10.0068,10.0142,780600.0
2009-02-04 14:35:00,13.61,13.65,13.58,13.62,1305800.0,10.0215,10.051,9.9994,10.0289,1305800.0
2009-02-04 14:40:00,13.63,13.65,13.61,13.61,741600.0,10.0362,10.051,10.0215,10.0215,741600.0
2009-02-04 14:45:00,13.62,13.65,13.56,13.6,802400.0,10.0289,10.051,9.9847,10.0142,802400.0
2009-02-04 14:50:00,13.6,13.62,13.54,13.56,750000.0,10.0142,10.0289,9.97,9.9847,750000.0
2009-02-04 14:55:00,13.56,13.73,13.52,13.72,1094400.0,9.9847,10.1099,9.9552,10.1025,1094400.0
2009-02-04 15:00:00,13.72,13.74,13.65,13.73,1520400.0,10.1025,10.1172,10.051,10.1099,1520400.0
2009-02-04 15:05:00,13.73,13.81,13.71,13.8,918800.0,10.1099,10.1688,10.0952,10.1614,918800.0
2009-02-04 15:10:00,13.81,13.83,13.7,13.71,684200.0,10.1688,10.1835,10.0878,10.0952,684200.0
2009-02-04 15:15:00,13.71,13.81,13.71,13.79,594600.0,10.0952,10.1688,10.0952,10.1541,594600.0
2009-02-04 15:20:00,13.79,13.79,13.7,13.78,822600.0,10.1541,10.1541,10.0878,10.1467,822600.0
2009-02-04 15:25:00,13.78,13.88,13.77,13.86,824600.0,10.1467,10.2203,10.1393,10.2056,824600.0
2009-02-04 15:30:00,13.86,13.88,13.78,13.84,880400.0,10.2056,10.2203,10.1467,10.1909,880400.0
2009-02-04 15:35:00,13.84,13.86,13.74,13.76,846000.0,10.1909,10.2056,10.1172,10.132,846000.0
2009-02-04 15:40:00,13.77,13.81,13.76,13.78,601000.0,10.1393,10.1688,10.132,10.1467,601000.0
2009-02-04 15:45:00,13.77,13.78,13.63,13.63,913400.0,10.1393,10.1467,10.0362,10.0362,913400.0
2009-02-04 15:50:00,13.63,13.65,13.59,13.63,1407200.0,10.0362,10.051,10.0068,10.0362,1407200.0
2009-02-04 15:55:00,13.63,13.68,13.63,13.64,1295800.0,10.0362,10.0731,10.0362,10.0436,1295800.0
2009-02-05 09:30:00,13.5,13.77,13.45,13.52,737400.0,9.9405,10.1393,9.9037,9.9552,737400.0
2009-02-05 09:35:00,13.52,13.54,13.32,13.44,1201600.0,9.9552,9.97,9.808,9.8963,1201600.0
2009-02-05 09:40:00,13.44,13.62,13.37,13.59,912400.0,9.8963,10.0289,9.8448,10.0068,912400.0
2009-02-05 09:45:00,13.59,13.74,13.56,13.72,921800.0,10.0068,10.1172,9.9847,10.1025,921800.0
2009-02-05 09:50:00,13.72,13.78,13.58,13.62,1046200.0,10.1025,10.1467,9.9994,10.0289,1046200.0
2009-02-05 09:55:00,13.62,13.63,13.44,13.5,732000.0,10.0289,10.0362,9.8963,9.9405,732000.0
2009-02-05 10:00:00,13.51,13.53,13.43,13.49,776000.0,9.9479,9.9626,9.889,9.9332,776000.0
2009-02-05 10:05:00,13.49,13.54,13.4,13.42,724600.0,9.9332,9.97,9.8669,9.8816,724600.0
2009-02-05 10:10:00,13.42,13.68,13.41,13.68,1057000.0,9.8816,10.0731,9.8743,10.0731,1057000.0
2009-02-05 10:15:00,13.68,13.83,13.62,13.8,1212800.0,10.0731,10.1835,10.0289,10.1614,1212800.0
2009-02-05 10:20:00,13.8,13.93,13.78,13.81,976600.0,10.1614,10.2571,10.1467,10.1688,976600.0
2009-02-05 10:25:00,13.82,13.88,13.77,13.87,838400.0,10.1761,10.2203,10.1393,10.213,838400.0
2009-02-05 10:30:00,13.88,14.05,13.85,14.04,1145800.0,10.2203,10.3455,10.1982,10.3381,1145800.0
2009-02-05 10:35:00,14.04,14.1,13.96,14.06,1262600.0,10.3381,10.3823,10.2792,10.3529,1262600.0
2009-02-05 10:40:00,14.06,14.1,14.04,14.1,685400.0,10.3529,10.3823,10.3381,10.3823,685400.0
2009-02-05 10:45:00,14.1,14.24,14.1,14.11,1304400.0,10.3823,10.4854,10.3823,10.3897,1304400.0
2009-02-05 10:50:00,14.11,14.16,13.97,14.09,1126600.0,10.3897,10.4265,10.2866,10.375,1126600.0
2009-02-05 10:55:00,14.09,14.14,14.01,14.02,926200.0,10.375,10.4118,10.3161,10.3234,926200.0
2009-02-05 11:00:00,14.02,14.15,14.01,14.06,1007600.0,10.3234,10.4191,10.3161,10.3529,1007600.0
2009-02-05 11:05:00,14.07,14.1,13.97,14.04,1232400.0,10.3602,10.3823,10.2866,10.3381,1232400.0
2009-02-05 11:10:00,14.04,14.15,14.02,14.13,1268800.0,10.3381,10.4191,10.3234,10.4044,1268800.0
2009-02-05 11:15:00,14.13,14.17,14.02,14.02,899600.0,10.4044,10.4339,10.3234,10.3234,899600.0
2009-02-05 11:20:00,14.02,14.09,14.01,14.09,710200.0,10.3234,10.375,10.3161,10.375,710200.0
2009-02-05 11:25:00,14.09,14.1,14.05,14.06,602400.0,10.375,10.3823,10.3455,10.3529,602400.0
2009-02-05 11:30:00,14.06,14.15,14.05,14.15,630000.0,10.3529,10.4191,10.3455,10.4191,630000.0
2009-02-05 11:35:00,14.15,14.25,14.15,14.22,1285800.0,10.4191,10.4928,10.4191,10.4707,1285800.0
2009-02-05 11:40:00,14.22,14.23,14.2,14.22,788000.0,10.4707,10.478,10.456,10.4707,788000.0
2009-02-05 11:45:00,14.22,14.24,14.21,14.23,785600.0,10.4707,10.4854,10.4633,10.478,785600.0
2009-02-05 11:50:00,14.22,14.3,14.22,14.23,1481200.0,10.4707,10.5296,10.4707,10.478,1481200.0
2009-02-05 11:55:00,14.22,14.34,14.22,14.34,800800.0,10.4707,10.559,10.4707,10.559,800800.0
2009-02-05 12:00:00,14.34,14.38,14.33,14.38,1108600.0,10.559,10.5885,10.5517,10.5885,1108600.0
2009-02-05 12:05:00,14.38,14.44,14.37,14.4,909600.0,10.5885,10.6327,10.5811,10.6032,909600.0
2009-02-05 12:10:00,14.4,14.44,14.38,14.38,662400.0,10.6032,10.6327,10.5885,10.5885,662400.0
2009-02-05 12:15:00,14.38,14.41,14.31,14.32,705200.0,10.5885,10.6106,10.537,10.5443,705200.0
2009-02-05 12:20:00,14.32,14.36,14.31,14.35,580200.0,10.5443,10.5738,10.537,10.5664,580200.0
2009-02-05 12:25:00,14.35,14.35,14.26,14.26,487800.0,10.5664,10.5664,10.5001,10.5001,487800.0
2009-02-05 12:30:00,14.26,14.28,14.19,14.19,545400.0,10.5001,10.5149,10.4486,10.4486,545400.0
2009-02-05 12:35:00,14.2,14.21,14.14,14.17,753800.0,10.456,10.4633,10.4118,10.4339,753800.0
2009-02-05 12:40:00,14.16,14.2,14.15,14.19,571200.0,10.4265,10.456,10.4191,10.4486,571200.0
2009-02-05 12:45:00,14.19,14.21,14.17,14.18,392400.0,10.4486,10.4633,10.4339,10.4412,392400.0
2009-02-05 12:50:00,14.17,14.17,14.1,14.15,798400.0,10.4339,10.4339,10.3823,10.4191,798400.0
2009-02-05 12:55:00,14.15,14.22,14.13,14.21,543800.0,10.4191,10.4707,10.4044,10.4633,543800.0
2009-02-05 13:00:00,14.21,14.22,14.16,14.19,498400.0,10.4633,10.4707,10.4265,10.4486,498400.0
2009-02-05 13:05:00,14.19,14.29,14.17,14.29,442000.0,10.4486,10.5222,10.4339,10.5222,442000.0
2009-02-05 13:10:00,14.29,14.3,14.22,14.28,459800.0,10.5222,10.5296,10.4707,10.5149,459800.0
2009-02-05 13:15:00,14.28,14.28,14.19,14.25,438400.0,10.5149,10.5149,10.4486,10.4928,438400.0
2009-02-05 13:20:00,14.25,14.28,14.18,14.18,546000.0,10.4928,10.5149,10.4412,10.4412,546000.0
2009-02-05 13:25:00,14.18,14.23,14.17,14.22,458800.0,10.4412,10.478,10.4339,10.4707,458800.0
2009-02-05 13:30:00,14.22,14.27,14.21,14.24,483000.0,10.4707,10.5075,10.4633,10.4854,483000.0
2009-02-05 13:35:00,14.24,14.26,14.2,14.21,689200.0,10.4854,10.5001,10.456,10.4633,689200.0
2009-02-05 13:40:00,14.21,14.28,14.18,14.28,538400.0,10.4633,10.5149,10.4412,10.5149,538400.0
2009-02-05 13:45:00,14.28,14.3,14.25,14.3,618800.0,10.5149,10.5296,10.4928,10.5296,618800.0
2009-02-05 13:50:00,14.29,14.3,14.25,14.25,412400.0,10.5222,10.5296,10.4928,10.4928,412400.0
2009-02-05 13:55:00,14.26,14.27,14.21,14.24,318800.0,10.5001,10.5075,10.4633,10.4854,318800.0
2009-02-05 14:00:00,14.23,14.38,14.23,14.37,827000.0,10.478,10.5885,10.478,10.5811,827000.0
2009-02-05 14:05:00,14.38,14.41,14.35,14.37,773400.0,10.5885,10.6106,10.5664,10.5811,773400.0
2009-02-05 14:10:00,14.36,14.37,14.31,14.31,436400.0,10.5738,10.5811,10.537,10.537,436400.0
2009-02-05 14:15:00,14.31,14.33,14.24,14.24,664800.0,10.537,10.5517,10.4854,10.4854,664800.0
2009-02-05 14:20:00,14.25,14.34,14.24,14.31,710200.0,10.4928,10.559,10.4854,10.537,710200.0
2009-02-05 14:25:00,14.31,14.35,14.3,14.34,534800.0,10.537,10.5664,10.5296,10.559,534800.0
2009-02-05 14:30:00,14.35,14.35,14.28,14.35,763200.0,10.5664,10.5664,10.5149,10.5664,763200.0
2009-02-05 14:35:00,14.34,14.36,14.31,14.33,545800.0,10.559,10.5738,10.537,10.5517,545800.0
2009-02-05 14:40:00,14.33,14.35,14.3,14.33,524600.0,10.5517,10.5664,10.5296,10.5517,524600.0
2009-02-05 14:45:00,14.33,14.34,14.22,14.22,672000.0,10.5517,10.559,10.4707,10.4707,672000.0
2009-02-05 14:50:00,14.22,14.26,14.17,14.21,567400.0,10.4707,10.5001,10.4339,10.4633,567400.0
2009-02-05 14:55:00,14.22,14.22,14.12,14.15,593000.0,10.4707,10.4707,10.3971,10.4191,593000.0
2009-02-05 15:00:00,14.15,14.22,14.08,14.09,756800.0,10.4191,10.4707,10.3676,10.375,756800.0
2009-02-05 15:05:00,14.08,14.17,14.06,14.15,761200.0,10.3676,10.4339,10.3529,10.4191,761200.0
2009-02-05 15:10:00,14.15,14.2,14.13,14.19,557400.0,10.4191,10.456,10.4044,10.4486,557400.0
2009-02-05 15:15:00,14.19,14.2,14.15,14.15,458600.0,10.4486,10.456,10.4191,10.4191,458600.0
2009-02-05 15:20:00,14.15,14.2,14.15,14.16,442000.0,10.4191,10.456,10.4191,10.4265,442000.0
2009-02-05 15:25:00,14.16,14.22,14.15,14.22,598200.0,10.4265,10.4707,10.4191,10.4707,598200.0
2009-02-05 15:30:00,14.21,14.22,14.15,14.15,610000.0,10.4633,10.4707,10.4191,10.4191,610000.0
2009-02-05 15:35:00,14.15,14.19,14.13,14.15,712000.0,10.4191,10.4486,10.4044,10.4191,712000.0
2009-02-05 15:40:00,14.14,14.22,14.14,14.21,834600.0,10.4118,10.4707,10.4118,10.4633,834600.0
2009-02-05 15:45:00,14.21,14.21,14.15,14.15,1633200.0,10.4633,10.4633,10.4191,10.4191,1633200.0
2009-02-05 15:50:00,14.15,14.23,14.15,14.22,1207000.0,10.4191,10.478,10.4191,10.4707,1207000.0
2009-02-05 15:55:00,14.22,14.25,14.18,14.19,1526200.0,10.4707,10.4928,10.4412,10.4486,1526200.0
2009-02-06 09:30:00,14.7,14.85,14.61,14.85,1555600.0,10.8241,10.9346,10.7579,10.9346,1555600.0
2009-02-06 09:35:00,14.85,15.1,14.85,15.04,1854200.0,10.9346,11.1187,10.9346,11.0745,1854200.0
2009-02-06 09:40:00,15.04,15.18,14.99,15.09,1692000.0,11.0745,11.1776,11.0377,11.1113,1692000.0
2009-02-06 09:45:00,15.08,15.12,15.0,15.01,861200.0,11.1039,11.1334,11.045,11.0524,861200.0
2009-02-06 09:50:00,15.0,15.04,14.94,15.01,1021200.0,11.045,11.0745,11.0008,11.0524,1021200.0
2009-02-06 09:55:00,15.01,15.06,14.96,15.0,1093800.0,11.0524,11.0892,11.0156,11.045,1093800.0
2009-02-06 10:00:00,15.0,15.02,14.84,14.84,1171000.0,11.045,11.0598,10.9272,10.9272,1171000.0
2009-02-06 10:05:00,14.85,14.93,14.83,14.86,979600.0,10.9346,10.9935,10.9198,10.9419,979600.0
2009-02-06 10:10:00,14.86,15.03,14.85,15.0,1665200.0,10.9419,11.0671,10.9346,11.045,1665200.0
2009-02-06 10:15:00,15.0,15.01,14.91,14.92,1337800.0,11.045,11.0524,10.9788,10.9861,1337800.0
2009-02-06 10:20:00,14.91,14.92,14.79,14.81,1366000.0,10.9788,10.9861,10.8904,10.9051,1366000.0
2009-02-06 10:25:00,14.81,14.81,14.74,14.79,1350000.0,10.9051,10.9051,10.8536,10.8904,1350000.0
2009-02-06 10:30:00,14.79,14.84,14.73,14.77,975800.0,10.8904,10.9272,10.8462,10.8757,975800.0
2009-02-06 10:35:00,14.77,14.78,14.68,14.7,836800.0,10.8757,10.883,10.8094,10.8241,836800.0
2009-02-06 10:40:00,14.7,14.7,14.62,14.68,758600.0,10.8241,10.8241,10.7652,10.8094,758600.0
2009-02-06 10:45:00,14.68,14.76,14.68,14.7,803200.0,10.8094,10.8683,10.8094,10.8241,803200.0
2009-02-06 10:50:00,14.7,14.8,14.66,14.77,903600.0,10.8241,10.8978,10.7947,10.8757,903600.0
2009-02-06 10:55:00,14.77,14.83,14.74,14.77,594800.0,10.8757,10.9198,10.8536,10.8757,594800.0
2009-02-06 11:00:00,14.77,14.81,14.72,14.74,621600.0,10.8757,10.9051,10.8389,10.8536,621600.0
2009-02-06 11:05:00,14.74,14.88,14.73,14.84,1104200.0,10.8536,10.9567,10.8462,10.9272,1104200.0
2009-02-06 11:10:00,14.82,14.86,14.81,14.85,413000.0,10.9125,10.9419,10.9051,10.9346,413000.0
2009-02-06 11:15:00,14.84,14.86,14.79,14.85,593600.0,10.9272,10.9419,10.8904,10.9346,593600.0
2009-02-06 11:20:00,14.85,14.92,14.81,14.92,1227400.0,10.9346,10.9861,10.9051,10.9861,1227400.0
2009-02-06 11:25:00,14.93,14.96,14.9,14.92,748800.0,10.9935,11.0156,10.9714,10.9861,748800.0
2009-02-06 11:30:00,14.9,14.93,14.9,14.9,311000.0,10.9714,10.9935,10.9714,10.9714,311000.0
2009-02-06 11:35:00,14.9,14.91,14.85,14.88,508800.0,10.9714,10.9788,10.9346,10.9567,508800.0
2009-02-06 11:40:00,14.88,14.93,14.86,14.93,345800.0,10.9567,10.9935,10.9419,10.9935,345800.0
2009-02-06 11:45:00,14.92,14.96,14.89,14.91,905800.0,10.9861,11.0156,10.964,10.9788,905800.0
2009-02-06 11:50:00,14.91,14.94,14.9,14.93,376400.0,10.9788,11.0008,10.9714,10.9935,376400.0
2009-02-06 11:55:00,14.93,14.99,14.93,14.99,532800.0,10.9935,11.0377,10.9935,11.0377,532800.0
2009-02-06 12:00:00,14.98,15.0,14.94,14.99,690400.0,11.0303,11.045,11.0008,11.0377,690400.0
2009-02-06 12:05:00,14.99,15.0,14.96,14.98,398400.0,11.0377,11.045,11.0156,11.0303,398400.0
2009-02-06 12:10:00,14.98,14.99,14.88,14.88,534600.0,11.0303,11.0377,10.9567,10.9567,534600.0
2009-02-06 12:15:00,14.88,14.93,14.88,14.9,607000.0,10.9567,10.9935,10.9567,10.9714,607000.0
2009-02-06 12:20:00,14.9,14.95,14.9,14.93,647600.0,10.9714,11.0082,10.9714,10.9935,647600.0
2009-02-06 12:25:00,14.93,14.94,14.88,14.88,307600.0,10.9935,11.0008,10.9567,10.9567,307600.0
2009-02-06 12:30:00,14.88,14.92,14.85,14.88,381000.0,10.9567,10.9861,10.9346,10.9567,381000.0
2009-02-06 12:35:00,14.88,14.92,14.85,14.9,404200.0,10.9567,10.9861,10.9346,10.9714,404200.0
2009-02-06 12:40:00,14.9,14.92,14.88,14.88,324600.0,10.9714,10.9861,10.9567,10.9567,324600.0
2009-02-06 12:45:00,14.89,14.93,14.88,14.92,392000.0,10.964,10.9935,10.9567,10.9861,392000.0
2009-02-06 12:50:00,14.92,14.99,14.92,14.98,546800.0,10.9861,11.0377,10.9861,11.0303,546800.0
2009-02-06 12:55:00,14.98,15.0,14.97,14.99,368800.0,11.0303,11.045,11.0229,11.0377,368800.0
2009-02-06 13:00:00,14.99,15.0,14.97,14.97,458600.0,11.0377,11.045,11.0229,11.0229,458600.0
2009-02-06 13:05:00,14.97,15.02,14.97,14.99,600200.0,11.0229,11.0598,11.0229,11.0377,600200.0
2009-02-06 13:10:00,14.99,15.03,14.97,15.01,391200.0,11.0377,11.0671,11.0229,11.0524,391200.0
2009-02-06 13:15:00,15.01,15.09,15.01,15.09,684200.0,11.0524,11.1113,11.0524,11.1113,684200.0
2009-02-06 13:20:00,15.1,15.13,15.07,15.12,668200.0,11.1187,11.1407,11.0966,11.1334,668200.0
2009-02-06 13:25:00,15.13,15.13,15.06,15.12,515600.0,11.1407,11.1407,11.0892,11.1334,515600.0
2009-02-06 13:30:00,15.11,15.18,15.11,15.15,701200.0,11.126,11.1776,11.126,11.1555,701200.0
2009-02-06 13:35:00,15.16,15.24,15.16,15.24,745400.0,11.1628,11.2217,11.1628,11.2217,745400.0
2009-02-06 13:40:00,15.24,15.24,15.12,15.15,632800.0,11.2217,11.2217,11.1334,11.1555,632800.0
2009-02-06 13:45:00,15.15,15.21,15.15,15.19,515200.0,11.1555,11.1997,11.1555,11.1849,515200.0
2009-02-06 13:50:00,15.19,15.22,15.18,15.19,585800.0,11.1849,11.207,11.1776,11.1849,585800.0
2009-02-06 13:55:00,15.19,15.22,15.19,15.2,476400.0,11.1849,11.207,11.1849,11.1923,476400.0
2009-02-06 14:00:00,15.2,15.21,15.13,15.13,1650000.0,11.1923,11.1997,11.1407,11.1407,1650000.0
2009-02-06 14:05:00,15.13,15.22,15.13,15.2,1075200.0,11.1407,11.207,11.1407,11.1923,1075200.0
2009-02-06 14:10:00,15.2,15.24,15.19,15.19,540600.0,11.1923,11.2217,11.1849,11.1849,540600.0
2009-02-06 14:15:00,15.19,15.19,15.06,15.11,635400.0,11.1849,11.1849,11.0892,11.126,635400.0
2009-02-06 14:20:00,15.11,15.15,15.06,15.06,920200.0,11.126,11.1555,11.0892,11.0892,920200.0
2009-02-06 14:25:00,15.06,15.09,15.03,15.05,489200.0,11.0892,11.1113,11.0671,11.0818,489200.0
2009-02-06 14:30:00,15.05,15.1,15.05,15.06,347400.0,11.0818,11.1187,11.0818,11.0892,347400.0
2009-02-06 14:35:00,15.06,15.15,14.99,14.99,942000.0,11.0892,11.1555,11.0377,11.0377,942000.0
2009-02-06 14:40:00,15.0,15.09,14.99,15.05,606400.0,11.045,11.1113,11.0377,11.0818,606400.0
2009-02-06 14:45:00,15.05,15.1,15.04,15.08,513000.0,11.0818,11.1187,11.0745,11.1039,513000.0
2009-02-06 14:50:00,15.08,15.1,14.99,15.01,777800.0,11.1039,11.1187,11.0377,11.0524,777800.0
2009-02-06 14:55:00,15.01,15.15,15.0,15.02,720200.0,11.0524,11.1555,11.045,11.0598,720200.0
2009-02-06 15:00:00,15.02,15.03,14.92,14.92,543200.0,11.0598,11.0671,10.9861,10.9861,543200.0
2009-02-06 15:05:00,14.93,14.96,14.9,14.92,756200.0,10.9935,11.0156,10.9714,10.9861,756200.0
2009-02-06 15:10:00,14.92,14.96,14.91,14.95,748600.0,10.9861,11.0156,10.9788,11.0082,748600.0
2009-02-06 15:15:00,14.94,14.97,14.93,14.96,474200.0,11.0008,11.0229,10.9935,11.0156,474200.0
2009-02-06 15:20:00,14.96,15.02,14.95,14.99,666800.0,11.0156,11.0598,11.0082,11.0377,666800.0
2009-02-06 15:25:00,15.0,15.05,14.95,15.04,809600.0,11.045,11.0818,11.0082,11.0745,809600.0
2009-02-06 15:30:00,15.04,15.05,14.96,15.03,994400.0,11.0745,11.0818,11.0156,11.0671,994400.0
2009-02-06 15:35:00,15.02,15.04,14.99,15.02,455000.0,11.0598,11.0745,11.0377,11.0598,455000.0
2009-02-06 15:40:00,15.01,15.05,14.97,14.98,942800.0,11.0524,11.0818,11.0229,11.0303,942800.0
2009-02-06 15:45:00,14.99,15.04,14.96,15.02,1055000.0,11.0377,11.0745,11.0156,11.0598,1055000.0
2009-02-06 15:50:00,15.02,15.03,14.9,14.91,1354200.0,11.0598,11.0671,10.9714,10.9788,1354200.0
2009-02-06 15:55:00,14.91,14.91,14.86,14.88,1482600.0,10.9788,10.9788,10.9419,10.9567,1482600.0
2009-02-09 09:30:00,15.1,15.15,14.91,14.97,870800.0,11.1187,11.1555,10.9788,11.0229,870800.0
2009-02-09 09:35:00,14.97,15.0,14.94,14.97,546200.0,11.0229,11.045,11.0008,11.0229,546200.0
2009-02-09 09:40:00,14.97,15.12,14.96,15.12,763000.0,11.0229,11.1334,11.0156,11.1334,763000.0
2009-02-09 09:45:00,15.12,15.36,15.11,15.28,1193800.0,11.1334,11.3101,11.126,11.2512,1193800.0
2009-02-09 09:50:00,15.28,15.38,15.26,15.32,796800.0,11.2512,11.3248,11.2365,11.2807,796800.0
2009-02-09 09:55:00,15.33,15.33,15.15,15.28,1275600.0,11.288,11.288,11.1555,11.2512,1275600.0
2009-02-09 10:00:00,15.28,15.34,15.11,15.12,925600.0,11.2512,11.2954,11.126,11.1334,925600.0
2009-02-09 10:05:00,15.12,15.21,15.1,15.14,906400.0,11.1334,11.1997,11.1187,11.1481,906400.0
2009-02-09 10:10:00,15.14,15.22,15.11,15.22,653400.0,11.1481,11.207,11.126,11.207,653400.0
2009-02-09 10:15:00,15.22,15.29,15.19,15.27,950600.0,11.207,11.2586,11.1849,11.2438,950600.0
2009-02-09 10:20:00,15.27,15.35,15.26,15.26,951200.0,11.2438,11.3027,11.2365,11.2365,951200.0
2009-02-09 10:25:00,15.26,15.36,15.26,15.33,1062600.0,11.2365,11.3101,11.2365,11.288,1062600.0
2009-02-09 10:30:00,15.33,15.38,15.26,15.28,1093400.0,11.288,11.3248,11.2365,11.2512,1093400.0
2009-02-09 10:35:00,15.28,15.4,15.26,15.4,746800.0,11.2512,11.3396,11.2365,11.3396,746800.0
2009-02-09 10:40:00,15.4,15.46,15.37,15.45,913600.0,11.3396,11.3837,11.3175,11.3764,913600.0
2009-02-09 10:45:00,15.45,15.55,15.42,15.55,1082400.0,11.3764,11.45,11.3543,11.45,1082400.0
2009-02-09 10:50:00,15.54,15.55,15.44,15.47,614200.0,11.4426,11.45,11.369,11.3911,614200.0
2009-02-09 10:55:00,15.47,15.63,15.47,15.6,1067600.0,11.3911,11.5089,11.3911,11.4868,1067600.0
2009-02-09 11:00:00,15.61,15.61,15.5,15.5,596800.0,11.4942,11.4942,11.4132,11.4132,596800.0
2009-02-09 11:05:00,15.5,15.51,15.44,15.48,752400.0,11.4132,11.4206,11.369,11.3985,752400.0
2009-02-09 11:10:00,15.48,15.49,15.44,15.47,480200.0,11.3985,11.4058,11.369,11.3911,480200.0
2009-02-09 11:15:00,15.47,15.49,15.35,15.38,643800.0,11.3911,11.4058,11.3027,11.3248,643800.0
2009-02-09 11:20:00,15.38,15.45,15.36,15.38,693800.0,11.3248,11.3764,11.3101,11.3248,693800.0
2009-02-09 11:25:00,15.39,15.4,15.34,15.36,468000.0,11.3322,11.3396,11.2954,11.3101,468000.0
2009-02-09 11:30:00,15.36,15.38,15.29,15.29,486600.0,11.3101,11.3248,11.2586,11.2586,486600.0
2009-02-09 11:35:00,15.29,15.33,15.22,15.22,527200.0,11.2586,11.288,11.207,11.207,527200.0
2009-02-09 11:40:00,15.22,15.22,14.96,14.96,1500400.0,11.207,11.207,11.0156,11.0156,1500400.0
2009-02-09 11:45:00,14.96,15.07,14.93,15.04,1062800.0,11.0156,11.0966,10.9935,11.0745,1062800.0
2009-02-09 11:50:00,15.04,15.1,14.99,15.06,865600.0,11.0745,11.1187,11.0377,11.0892,865600.0
2009-02-09 11:55:00,15.06,15.13,15.01,15.13,634400.0,11.0892,11.1407,11.0524,11.1407,634400.0
2009-02-09 12:00:00,15.13,15.15,15.08,15.09,534800.0,11.1407,11.1555,11.1039,11.1113,534800.0
2009-02-09 12:05:00,15.09,15.1,15.0,15.1,579800.0,11.1113,11.1187,11.045,11.1187,579800.0
2009-02-09 12:10:00,15.09,15.15,15.05,15.06,521200.0,11.1113,11.1555,11.0818,11.0892,521200.0
2009-02-09 12:15:00,15.06,15.17,15.06,15.15,486400.0,11.0892,11.1702,11.0892,11.1555,486400.0
2009-02-09 12:20:00,15.15,15.15,15.08,15.14,279200.0,11.1555,11.1555,11.1039,11.1481,279200.0
2009-02-09 12:25:00,15.13,15.21,15.13,15.19,457000.0,11.1407,11.1997,11.1407,11.1849,457000.0
2009-02-09 12:30:00,15.19,15.22,15.18,15.19,422800.0,11.1849,11.207,11.1776,11.1849,422800.0
2009-02-09 12:35:00,15.19,15.2,15.1,15.11,726600.0,11.1849,11.1923,11.1187,11.126,726600.0
2009-02-09 12:40:00,15.11,15.11,15.01,15.02,359800.0,11.126,11.126,11.0524,11.0598,359800.0
2009-02-09 12:45:00,15.02,15.05,14.99,15.05,434600.0,11.0598,11.0818,11.0377,11.0818,434600.0
2009-02-09 12:50:00,15.05,15.08,14.99,15.01,681600.0,11.0818,11.1039,11.0377,11.0524,681600.0
2009-02-09 12:55:00,15.0,15.1,15.0,15.01,608800.0,11.045,11.1187,11.045,11.0524,608800.0
2009-02-09 13:00:00,15.01,15.02,14.97,15.01,717600.0,11.0524,11.0598,11.0229,11.0524,717600.0
2009-02-09 13:05:00,15.02,15.15,15.01,15.06,1122600.0,11.0598,11.1555,11.0524,11.0892,1122600.0
2009-02-09 13:10:00,15.06,15.12,15.05,15.09,336200.0,11.0892,11.1334,11.0818,11.1113,336200.0
2009-02-09 13:15:00,15.09,15.15,15.06,15.08,413400.0,11.1113,11.1555,11.0892,11.1039,413400.0
2009-02-09 13:20:00,15.08,15.09,15.03,15.03,491000.0,11.1039,11.1113,11.0671,11.0671,491000.0
2009-02-09 13:25:00,15.03,15.06,15.0,15.03,365000.0,11.0671,11.0892,11.045,11.0671,365000.0
2009-02-09 13:30:00,15.03,15.05,14.89,14.89,691400.0,11.0671,11.0818,10.964,10.964,691400.0
2009-02-09 13:35:00,14.89,14.9,14.83,14.84,863200.0,10.964,10.9714,10.9198,10.9272,863200.0
2009-02-09 13:40:00,14.84,14.95,14.81,14.93,1068000.0,10.9272,11.0082,10.9051,10.9935,1068000.0
2009-02-09 13:45:00,14.93,14.99,14.92,14.99,733200.0,10.9935,11.0377,10.9861,11.0377,733200.0
2009-02-09 13:50:00,14.99,14.99,14.97,14.97,467800.0,11.0377,11.0377,11.0229,11.0229,467800.0
2009-02-09 13:55:00,14.97,15.02,14.94,15.0,649200.0,11.0229,11.0598,11.0008,11.045,649200.0
2009-02-09 14:00:00,14.99,15.03,14.92,14.96,535200.0,11.0377,11.0671,10.9861,11.0156,535200.0
2009-02-09 14:05:00,14.96,14.97,14.9,14.91,292000.0,11.0156,11.0229,10.9714,10.9788,292000.0
2009-02-09 14:10:00,14.92,14.93,14.71,14.74,880400.0,10.9861,10.9935,10.8315,10.8536,880400.0
2009-02-09 14:15:00,14.74,14.74,14.65,14.71,640800.0,10.8536,10.8536,10.7873,10.8315,640800.0
2009-02-09 14:20:00,14.71,14.79,14.65,14.69,797400.0,10.8315,10.8904,10.7873,10.8168,797400.0
2009-02-09 14:25:00,14.68,14.69,14.43,14.49,1373200.0,10.8094,10.8168,10.6253,10.6695,1373200.0
2009-02-09 14:30:00,14.49,14.64,14.49,14.61,1297600.0,10.6695,10.7799,10.6695,10.7579,1297600.0
2009-02-09 14:35:00,14.62,14.67,14.58,14.65,912400.0,10.7652,10.802,10.7358,10.7873,912400.0
2009-02-09 14:40:00,14.65,14.7,14.56,14.58,623400.0,10.7873,10.8241,10.721,10.7358,623400.0
2009-02-09 14:45:00,14.58,14.58,14.5,14.53,646600.0,10.7358,10.7358,10.6769,10.6989,646600.0
2009-02-09 14:50:00,14.54,14.63,14.52,14.61,453200.0,10.7063,10.7726,10.6916,10.7579,453200.0
2009-02-09 14:55:00,14.61,14.68,14.61,14.62,458000.0,10.7579,10.8094,10.7579,10.7652,458000.0
2009-02-09 15:00:00,14.62,14.66,14.56,14.59,445200.0,10.7652,10.7947,10.721,10.7431,445200.0
2009-02-09 15:05:00,14.59,14.65,14.57,14.6,405000.0,10.7431,10.7873,10.7284,10.7505,405000.0
2009-02-09 15:10:00,14.6,14.7,14.56,14.7,574000.0,10.7505,10.8241,10.721,10.8241,574000.0
2009-02-09 15:15:00,14.7,14.72,14.64,14.67,491400.0,10.8241,10.8389,10.7799,10.802,491400.0
2009-02-09 15:20:00,14.67,14.8,14.67,14.76,808000.0,10.802,10.8978,10.802,10.8683,808000.0
2009-02-09 15:25:00,14.75,14.83,14.75,14.81,783000.0,10.8609,10.9198,10.8609,10.9051,783000.0
2009-02-09 15:30:00,14.82,14.87,14.75,14.77,758600.0,10.9125,10.9493,10.8609,10.8757,758600.0
2009-02-09 15:35:00,14.77,14.81,14.69,14.7,643000.0,10.8757,10.9051,10.8168,10.8241,643000.0
2009-02-09 15:40:00,14.71,14.76,14.67,14.68,621400.0,10.8315,10.8683,10.802,10.8094,621400.0
2009-02-09 15:45:00,14.67,14.7,14.62,14.66,842600.0,10.802,10.8241,10.7652,10.7947,842600.0
2009-02-09 15:50:00,14.67,14.7,14.65,14.7,1088800.0,10.802,10.8241,10.7873,10.8241,1088800.0
2009-02-09 15:55:00,14.7,14.7,14.65,14.67,1159800.0,10.8241,10.8241,10.7873,10.802,1159800.0
2009-02-10 09:30:00,14.7,14.88,14.63,14.63,626400.0,10.8241,10.9567,10.7726,10.7726,626400.0
2009-02-10 09:35:00,14.63,14.84,14.63,14.78,755200.0,10.7726,10.9272,10.7726,10.883,755200.0
2009-02-10 09:40:00,14.79,14.94,14.79,14.84,616200.0,10.8904,11.0008,10.8904,10.9272,616200.0
2009-02-10 09:45:00,14.84,14.99,14.84,14.94,652200.0,10.9272,11.0377,10.9272,11.0008,652200.0
2009-02-10 09:50:00,14.94,15.02,14.87,14.95,848400.0,11.0008,11.0598,10.9493,11.0082,848400.0
2009-02-10 09:55:00,14.95,14.97,14.79,14.89,589600.0,11.0082,11.0229,10.8904,10.964,589600.0
2009-02-10 10:00:00,14.89,14.94,14.83,14.9,481400.0,10.964,11.0008,10.9198,10.9714,481400.0
2009-02-10 10:05:00,14.9,14.96,14.88,14.96,390000.0,10.9714,11.0156,10.9567,11.0156,390000.0
2009-02-10 10:10:00,14.96,14.99,14.76,14.78,667200.0,11.0156,11.0377,10.8683,10.883,667200.0
2009-02-10 10:15:00,14.78,14.85,14.66,14.67,549400.0,10.883,10.9346,10.7947,10.802,549400.0
2009-02-10 10:20:00,14.67,14.67,14.37,14.38,1599400.0,10.802,10.802,10.5811,10.5885,1599400.0
2009-02-10 10:25:00,14.37,14.38,14.22,14.22,1504200.0,10.5811,10.5885,10.4707,10.4707,1504200.0
2009-02-10 10:30:00,14.22,14.42,14.19,14.4,1226400.0,10.4707,10.618,10.4486,10.6032,1226400.0
2009-02-10 10:35:00,14.39,14.39,14.3,14.38,528000.0,10.5959,10.5959,10.5296,10.5885,528000.0
2009-02-10 10:40:00,14.38,14.46,14.34,14.38,516400.0,10.5885,10.6474,10.559,10.5885,516400.0
2009-02-10 10:45:00,14.38,14.45,14.38,14.43,312800.0,10.5885,10.64,10.5885,10.6253,312800.0
2009-02-10 10:50:00,14.43,14.45,14.37,14.4,338400.0,10.6253,10.64,10.5811,10.6032,338400.0
2009-02-10 10:55:00,14.4,14.48,14.37,14.48,352800.0,10.6032,10.6621,10.5811,10.6621,352800.0
2009-02-10 11:00:00,14.47,14.59,14.42,14.46,799400.0,10.6548,10.7431,10.618,10.6474,799400.0
2009-02-10 11:05:00,14.47,14.51,14.16,14.2,962000.0,10.6548,10.6842,10.4265,10.456,962000.0
2009-02-10 11:10:00,14.2,14.26,14.13,14.21,902200.0,10.456,10.5001,10.4044,10.4633,902200.0
2009-02-10 11:15:00,14.2,14.32,14.18,14.32,620200.0,10.456,10.5443,10.4412,10.5443,620200.0
2009-02-10 11:20:00,14.33,14.51,14.32,14.47,896200.0,10.5517,10.6842,10.5443,10.6548,896200.0
2009-02-10 11:25:00,14.47,14.49,14.36,14.42,849800.0,10.6548,10.6695,10.5738,10.618,849800.0
2009-02-10 11:30:00,14.42,14.44,14.06,14.08,850200.0,10.618,10.6327,10.3529,10.3676,850200.0
2009-02-10 11:35:00,14.08,14.12,13.93,13.93,1227400.0,10.3676,10.3971,10.2571,10.2571,1227400.0
2009-02-10 11:40:00,13.93,14.06,13.91,14.04,933800.0,10.2571,10.3529,10.2424,10.3381,933800.0
2009-02-10 11:45:00,14.04,14.05,13.93,14.01,549200.0,10.3381,10.3455,10.2571,10.3161,549200.0
2009-02-10 11:50:00,14.0,14.01,13.95,13.99,403600.0,10.3087,10.3161,10.2719,10.3013,403600.0
2009-02-10 11:55:00,14.0,14.06,13.98,14.06,481600.0,10.3087,10.3529,10.294,10.3529,481600.0
2009-02-10 12:00:00,14.08,14.24,14.04,14.24,595800.0,10.3676,10.4854,10.3381,10.4854,595800.0
2009-02-10 12:05:00,14.23,14.27,14.1,14.13,547800.0,10.478,10.5075,10.3823,10.4044,547800.0
2009-02-10 12:10:00,14.13,14.22,14.13,14.21,285600.0,10.4044,10.4707,10.4044,10.4633,285600.0
2009-02-10 12:15:00,14.21,14.28,14.2,14.24,305200.0,10.4633,10.5149,10.456,10.4854,305200.0
2009-02-10 12:20:00,14.24,14.26,14.17,14.24,386800.0,10.4854,10.5001,10.4339,10.4854,386800.0
2009-02-10 12:25:00,14.24,14.26,14.17,14.21,347600.0,10.4854,10.5001,10.4339,10.4633,347600.0
2009-02-10 12:30:00,14.2,14.21,14.1,14.13,444200.0,10.456,10.4633,10.3823,10.4044,444200.0
2009-02-10 12:35:00,14.13,14.16,14.1,14.12,305000.0,10.4044,10.4265,10.3823,10.3971,305000.0
2009-02-10 12:40:00,14.12,14.18,14.08,14.15,271000.0,10.3971,10.4412,10.3676,10.4191,271000.0
2009-02-10 12:45:00,14.16,14.18,14.13,14.17,222200.0,10.4265,10.4412,10.4044,10.4339,222200.0
2009-02-10 12:50:00,14.17,14.24,14.16,14.19,269800.0,10.4339,10.4854,10.4265,10.4486,269800.0
2009-02-10 12:55:00,14.19,14.21,14.15,14.15,153000.0,10.4486,10.4633,10.4191,10.4191,153000.0
2009-02-10 13:00:00,14.15,14.16,14.06,14.09,277600.0,10.4191,10.4265,10.3529,10.375,277600.0
2009-02-10 13:05:00,14.09,14.09,14.01,14.02,339200.0,10.375,10.375,10.3161,10.3234,339200.0
2009-02-10 13:10:00,14.02,14.06,14.0,14.05,278600.0,10.3234,10.3529,10.3087,10.3455,278600.0
2009-02-10 13:15:00,14.05,14.05,13.97,13.98,289600.0,10.3455,10.3455,10.2866,10.294,289600.0
2009-02-10 13:20:00,13.98,13.98,13.9,13.93,661400.0,10.294,10.294,10.2351,10.2571,661400.0
2009-02-10 13:25:00,13.93,13.94,13.88,13.91,432400.0,10.2571,10.2645,10.2203,10.2424,432400.0
2009-02-10 13:30:00,13.91,13.94,13.88,13.92,284200.0,10.2424,10.2645,10.2203,10.2498,284200.0
2009-02-10 13:35:00,13.92,13.96,13.9,13.95,361000.0,10.2498,10.2792,10.2351,10.2719,361000.0
2009-02-10 13:40:00,13.95,13.95,13.9,13.95,194600.0,10.2719,10.2719,10.2351,10.2719,194600.0
2009-02-10 13:45:00,13.95,13.97,13.88,13.9,216800.0,10.2719,10.2866,10.2203,10.2351,216800.0
2009-02-10 13:50:00,13.9,13.94,13.88,13.9,281600.0,10.2351,10.2645,10.2203,10.2351,281600.0
2009-02-10 13:55:00,13.9,14.0,13.9,13.91,403400.0,10.2351,10.3087,10.2351,10.2424,403400.0
2009-02-10 14:00:00,13.91,13.96,13.88,13.94,238400.0,10.2424,10.2792,10.2203,10.2645,238400.0
2009-02-10 14:05:00,13.94,13.94,13.88,13.9,288400.0,10.2645,10.2645,10.2203,10.2351,288400.0
2009-02-10 14:10:00,13.9,13.92,13.88,13.88,258400.0,10.2351,10.2498,10.2203,10.2203,258400.0
2009-02-10 14:15:00,13.88,13.89,13.8,13.84,362600.0,10.2203,10.2277,10.1614,10.1909,362600.0
2009-02-10 14:20:00,13.84,13.85,13.71,13.71,637000.0,10.1909,10.1982,10.0952,10.0952,637000.0
2009-02-10 14:25:00,13.71,13.72,13.55,13.61,1260600.0,10.0952,10.1025,9.9773,10.0215,1260600.0
2009-02-10 14:30:00,13.62,13.63,13.56,13.63,415800.0,10.0289,10.0362,9.9847,10.0362,415800.0
2009-02-10 14:35:00,13.63,13.65,13.6,13.65,355800.0,10.0362,10.051,10.0142,10.051,355800.0
2009-02-10 14:40:00,13.65,13.72,13.65,13.71,730200.0,10.051,10.1025,10.051,10.0952,730200.0
2009-02-10 14:45:00,13.7,13.8,13.68,13.76,920000.0,10.0878,10.1614,10.0731,10.132,920000.0
2009-02-10 14:50:00,13.76,13.77,13.67,13.69,653600.0,10.132,10.1393,10.0657,10.0804,653600.0
2009-02-10 14:55:00,13.69,13.71,13.58,13.6,452000.0,10.0804,10.0952,9.9994,10.0142,452000.0
2009-02-10 15:00:00,13.6,13.71,13.6,13.67,471400.0,10.0142,10.0952,10.0142,10.0657,471400.0
2009-02-10 15:05:00,13.67,13.67,13.59,13.65,410600.0,10.0657,10.0657,10.0068,10.051,410600.0
2009-02-10 15:10:00,13.65,13.65,13.53,13.54,427400.0,10.051,10.051,9.9626,9.97,427400.0
2009-02-10 15:15:00,13.55,13.59,13.51,13.52,513200.0,9.9773,10.0068,9.9479,9.9552,513200.0
2009-02-10 15:20:00,13.52,13.52,13.4,13.51,837400.0,9.9552,9.9552,9.8669,9.9479,837400.0
2009-02-10 15:25:00,13.52,13.59,13.51,13.56,617400.0,9.9552,10.0068,9.9479,9.9847,617400.0
2009-02-10 15:30:00,13.55,13.62,13.53,13.59,606600.0,9.9773,10.0289,9.9626,10.0068,606600.0
2009-02-10 15:35:00,13.59,13.62,13.52,13.54,591800.0,10.0068,10.0289,9.9552,9.97,591800.0
2009-02-10 15:40:00,13.54,13.6,13.5,13.56,706400.0,9.97,10.0142,9.9405,9.9847,706400.0
2009-02-10 15:45:00,13.56,13.76,13.53,13.74,1031400.0,9.9847,10.132,9.9626,10.1172,1031400.0
2009-02-10 15:50:00,13.74,13.79,13.67,13.67,1152800.0,10.1172,10.1541,10.0657,10.0657,1152800.0
2009-02-10 15:55:00,13.68,13.69,13.63,13.65,1113400.0,10.0731,10.0804,10.0362,10.051,1113400.0
2009-02-11 09:30:00,13.9,13.99,13.75,13.92,685200.0,10.2351,10.3013,10.1246,10.2498,685200.0
2009-02-11 09:35:00,13.92,14.15,13.85,13.93,1001000.0,10.2498,10.4191,10.1982,10.2571,1001000.0
2009-02-11 09:40:00,13.93,13.98,13.76,13.94,685200.0,10.2571,10.294,10.132,10.2645,685200.0
2009-02-11 09:45:00,13.94,14.09,13.93,14.08,756000.0,10.2645,10.375,10.2571,10.3676,756000.0
2009-02-11 09:50:00,14.08,14.23,14.05,14.22,1010200.0,10.3676,10.478,10.3455,10.4707,1010200.0
2009-02-11 09:55:00,14.22,14.27,14.13,14.17,782200.0,10.4707,10.5075,10.4044,10.4339,782200.0
2009-02-11 10:00:00,14.16,14.28,14.1,14.25,796400.0,10.4265,10.5149,10.3823,10.4928,796400.0
2009-02-11 10:05:00,14.24,14.26,14.13,14.14,1513800.0,10.4854,10.5001,10.4044,10.4118,1513800.0
2009-02-11 10:10:00,14.13,14.2,14.13,14.14,570000.0,10.4044,10.456,10.4044,10.4118,570000.0
2009-02-11 10:15:00,14.14,14.14,13.96,14.02,958400.0,10.4118,10.4118,10.2792,10.3234,958400.0
2009-02-11 10:20:00,14.02,14.11,14.0,14.08,404400.0,10.3234,10.3897,10.3087,10.3676,404400.0
2009-02-11 10:25:00,14.07,14.11,13.99,14.01,508600.0,10.3602,10.3897,10.3013,10.3161,508600.0
2009-02-11 10:30:00,14.01,14.01,13.8,13.88,1035200.0,10.3161,10.3161,10.1614,10.2203,1035200.0
2009-02-11 10:35:00,13.89,13.95,13.88,13.9,550400.0,10.2277,10.2719,10.2203,10.2351,550400.0
2009-02-11 10:40:00,13.91,14.04,13.9,14.02,644600.0,10.2424,10.3381,10.2351,10.3234,644600.0
2009-02-11 10:45:00,14.02,14.05,13.97,14.03,318200.0,10.3234,10.3455,10.2866,10.3308,318200.0
2009-02-11 10:50:00,14.04,14.12,13.97,13.97,521600.0,10.3381,10.3971,10.2866,10.2866,521600.0
2009-02-11 10:55:00,13.97,14.06,13.93,14.0,506800.0,10.2866,10.3529,10.2571,10.3087,506800.0
2009-02-11 11:00:00,13.99,14.08,13.96,14.08,729600.0,10.3013,10.3676,10.2792,10.3676,729600.0
2009-02-11 11:05:00,14.08,14.08,13.92,14.02,1613800.0,10.3676,10.3676,10.2498,10.3234,1613800.0
2009-02-11 11:10:00,14.02,14.08,13.97,14.05,1115000.0,10.3234,10.3676,10.2866,10.3455,1115000.0
2009-02-11 11:15:00,14.05,14.08,14.04,14.07,626800.0,10.3455,10.3676,10.3381,10.3602,626800.0
2009-02-11 11:20:00,14.08,14.12,14.06,14.08,416400.0,10.3676,10.3971,10.3529,10.3676,416400.0
2009-02-11 11:25:00,14.08,14.08,14.04,14.06,502400.0,10.3676,10.3676,10.3381,10.3529,502400.0
2009-02-11 11:30:00,14.05,14.08,14.03,14.04,548000.0,10.3455,10.3676,10.3308,10.3381,548000.0
2009-02-11 11:35:00,14.04,14.08,14.04,14.06,436600.0,10.3381,10.3676,10.3381,10.3529,436600.0
2009-02-11 11:40:00,14.06,14.12,14.04,14.12,309800.0,10.3529,10.3971,10.3381,10.3971,309800.0
2009-02-11 11:45:00,14.12,14.15,14.06,14.08,273000.0,10.3971,10.4191,10.3529,10.3676,273000.0
2009-02-11 11:50:00,14.08,14.13,14.05,14.12,306800.0,10.3676,10.4044,10.3455,10.3971,306800.0
2009-02-11 11:55:00,14.12,14.16,14.1,14.14,404800.0,10.3971,10.4265,10.3823,10.4118,404800.0
2009-02-11 12:00:00,14.14,14.22,14.13,14.22,639600.0,10.4118,10.4707,10.4044,10.4707,639600.0
2009-02-11 12:05:00,14.22,14.25,14.2,14.24,436000.0,10.4707,10.4928,10.456,10.4854,436000.0
2009-02-11 12:10:00,14.24,14.28,14.17,14.19,675400.0,10.4854,10.5149,10.4339,10.4486,675400.0
2009-02-11 12:15:00,14.19,14.24,14.17,14.21,561600.0,10.4486,10.4854,10.4339,10.4633,561600.0
2009-02-11 12:20:00,14.21,14.28,14.18,14.22,331200.0,10.4633,10.5149,10.4412,10.4707,331200.0
2009-02-11 12:25:00,14.22,14.22,14.16,14.18,240600.0,10.4707,10.4707,10.4265,10.4412,240600.0
2009-02-11 12:30:00,14.18,14.18,14.13,14.15,242400.0,10.4412,10.4412,10.4044,10.4191,242400.0
2009-02-11 12:35:00,14.15,14.26,14.13,14.26,344400.0,10.4191,10.5001,10.4044,10.5001,344400.0
2009-02-11 12:40:00,14.26,14.31,14.25,14.28,548200.0,10.5001,10.537,10.4928,10.5149,548200.0
2009-02-11 12:45:00,14.28,14.37,14.27,14.36,620200.0,10.5149,10.5811,10.5075,10.5738,620200.0
2009-02-11 12:50:00,14.36,14.37,14.25,14.26,458000.0,10.5738,10.5811,10.4928,10.5001,458000.0
2009-02-11 12:55:00,14.26,14.26,14.14,14.21,753200.0,10.5001,10.5001,10.4118,10.4633,753200.0
2009-02-11 13:00:00,14.21,14.26,14.18,14.21,1135000.0,10.4633,10.5001,10.4412,10.4633,1135000.0
2009-02-11 13:05:00,14.21,14.21,14.1,14.15,448800.0,10.4633,10.4633,10.3823,10.4191,448800.0
2009-02-11 13:10:00,14.15,14.2,14.14,14.2,613800.0,10.4191,10.456,10.4118,10.456,613800.0
2009-02-11 13:15:00,14.2,14.2,14.15,14.16,423400.0,10.456,10.456,10.4191,10.4265,423400.0
2009-02-11 13:20:00,14.16,14.19,14.12,14.14,645000.0,10.4265,10.4486,10.3971,10.4118,645000.0
2009-02-11 13:25:00,14.14,14.19,14.12,14.18,819400.0,10.4118,10.4486,10.3971,10.4412,819400.0
2009-02-11 13:30:00,14.18,14.18,14.01,14.02,694800.0,10.4412,10.4412,10.3161,10.3234,694800.0
2009-02-11 13:35:00,14.02,14.03,13.97,13.98,746000.0,10.3234,10.3308,10.2866,10.294,746000.0
2009-02-11 13:40:00,13.97,13.99,13.92,13.93,654000.0,10.2866,10.3013,10.2498,10.2571,654000.0
2009-02-11 13:45:00,13.92,13.94,13.74,13.74,1081200.0,10.2498,10.2645,10.1172,10.1172,1081200.0
2009-02-11 13:50:00,13.74,13.81,13.73,13.79,774800.0,10.1172,10.1688,10.1099,10.1541,774800.0
2009-02-11 13:55:00,13.79,13.84,13.72,13.76,863400.0,10.1541,10.1909,10.1025,10.132,863400.0
2009-02-11 14:00:00,13.76,13.82,13.75,13.81,456800.0,10.132,10.1761,10.1246,10.1688,456800.0
2009-02-11 14:05:00,13.81,13.81,13.75,13.77,391400.0,10.1688,10.1688,10.1246,10.1393,391400.0
2009-02-11 14:10:00,13.77,13.78,13.65,13.66,754000.0,10.1393,10.1467,10.051,10.0583,754000.0
2009-02-11 14:15:00,13.65,13.66,13.53,13.54,884800.0,10.051,10.0583,9.9626,9.97,884800.0
2009-02-11 14:20:00,13.54,13.65,13.53,13.61,790000.0,9.97,10.051,9.9626,10.0215,790000.0
2009-02-11 14:25:00,13.61,13.7,13.58,13.63,683200.0,10.0215,10.0878,9.9994,10.0362,683200.0
2009-02-11 14:30:00,13.62,13.72,13.62,13.69,620000.0,10.0289,10.1025,10.0289,10.0804,620000.0
2009-02-11 14:35:00,13.69,13.79,13.67,13.78,702800.0,10.0804,10.1541,10.0657,10.1467,702800.0
2009-02-11 14:40:00,13.78,13.78,13.74,13.78,722800.0,10.1467,10.1467,10.1172,10.1467,722800.0
2009-02-11 14:45:00,13.78,13.78,13.73,13.74,524000.0,10.1467,10.1467,10.1099,10.1172,524000.0
2009-02-11 14:50:00,13.74,13.86,13.74,13.84,1073800.0,10.1172,10.2056,10.1172,10.1909,1073800.0
2009-02-11 14:55:00,13.84,13.99,13.84,13.94,1124000.0,10.1909,10.3013,10.1909,10.2645,1124000.0
2009-02-11 15:00:00,13.94,13.97,13.88,13.88,595200.0,10.2645,10.2866,10.2203,10.2203,595200.0
2009-02-11 15:05:00,13.88,13.95,13.88,13.93,557000.0,10.2203,10.2719,10.2203,10.2571,557000.0
2009-02-11 15:10:00,13.93,14.02,13.93,14.02,537600.0,10.2571,10.3234,10.2571,10.3234,537600.0
2009-02-11 15:15:00,14.01,14.11,13.99,14.04,701200.0,10.3161,10.3897,10.3013,10.3381,701200.0
2009-02-11 15:20:00,14.04,14.06,13.97,13.98,429000.0,10.3381,10.3529,10.2866,10.294,429000.0
2009-02-11 15:25:00,13.97,14.02,13.94,13.99,490400.0,10.2866,10.3234,10.2645,10.3013,490400.0
2009-02-11 15:30:00,13.99,14.04,13.9,13.9,475400.0,10.3013,10.3381,10.2351,10.2351,475400.0
2009-02-11 15:35:00,13.9,13.95,13.88,13.88,319600.0,10.2351,10.2719,10.2203,10.2203,319600.0
2009-02-11 15:40:00,13.88,13.88,13.81,13.85,515800.0,10.2203,10.2203,10.1688,10.1982,515800.0
2009-02-11 15:45:00,13.86,13.94,13.85,13.91,436600.0,10.2056,10.2645,10.1982,10.2424,436600.0
2009-02-11 15:50:00,13.92,13.93,13.88,13.93,599600.0,10.2498,10.2571,10.2203,10.2571,599600.0
2009-02-11 15:55:00,13.93,13.95,13.92,13.95,612000.0,10.2571,10.2719,10.2498,10.2719,612000.0
2009-02-12 09:30:00,13.75,13.85,13.55,13.63,834600.0,10.1246,10.1982,9.9773,10.0362,834600.0
2009-02-12 09:35:00,13.63,14.08,13.62,13.97,1075000.0,10.0362,10.3676,10.0289,10.2866,1075000.0
2009-02-12 09:40:00,13.97,14.17,13.9,14.03,995600.0,10.2866,10.4339,10.2351,10.3308,995600.0
2009-02-12 09:45:00,14.03,14.1,13.99,14.03,534800.0,10.3308,10.3823,10.3013,10.3308,534800.0
2009-02-12 09:50:00,14.02,14.13,13.97,14.1,984400.0,10.3234,10.4044,10.2866,10.3823,984400.0
2009-02-12 09:55:00,14.1,14.1,13.92,13.97,790000.0,10.3823,10.3823,10.2498,10.2866,790000.0
2009-02-12 10:00:00,13.97,13.97,13.78,13.9,947000.0,10.2866,10.2866,10.1467,10.2351,947000.0
2009-02-12 10:05:00,13.9,13.93,13.83,13.9,620200.0,10.2351,10.2571,10.1835,10.2351,620200.0
2009-02-12 10:10:00,13.9,13.97,13.87,13.96,523200.0,10.2351,10.2866,10.213,10.2792,523200.0
2009-02-12 10:15:00,13.96,14.1,13.96,14.07,577400.0,10.2792,10.3823,10.2792,10.3602,577400.0
2009-02-12 10:20:00,14.07,14.29,14.04,14.29,813000.0,10.3602,10.5222,10.3381,10.5222,813000.0
2009-02-12 10:25:00,14.29,14.35,14.22,14.34,823800.0,10.5222,10.5664,10.4707,10.559,823800.0
2009-02-12 10:30:00,14.34,14.43,14.28,14.3,1031400.0,10.559,10.6253,10.5149,10.5296,1031400.0
2009-02-12 10:35:00,14.29,14.35,14.22,14.24,601600.0,10.5222,10.5664,10.4707,10.4854,601600.0
2009-02-12 10:40:00,14.24,14.28,14.12,14.25,663400.0,10.4854,10.5149,10.3971,10.4928,663400.0
2009-02-12 10:45:00,14.24,14.35,14.22,14.33,587400.0,10.4854,10.5664,10.4707,10.5517,587400.0
2009-02-12 10:50:00,14.33,14.37,14.29,14.34,485800.0,10.5517,10.5811,10.5222,10.559,485800.0
2009-02-12 10:55:00,14.34,14.35,14.26,14.29,364400.0,10.559,10.5664,10.5001,10.5222,364400.0
2009-02-12 11:00:00,14.29,14.33,14.19,14.22,478600.0,10.5222,10.5517,10.4486,10.4707,478600.0
2009-02-12 11:05:00,14.22,14.37,14.21,14.31,612400.0,10.4707,10.5811,10.4633,10.537,612400.0
2009-02-12 11:10:00,14.31,14.32,14.23,14.28,429400.0,10.537,10.5443,10.478,10.5149,429400.0
2009-02-12 11:15:00,14.28,14.32,14.26,14.29,494600.0,10.5149,10.5443,10.5001,10.5222,494600.0
2009-02-12 11:20:00,14.29,14.33,14.24,14.3,630400.0,10.5222,10.5517,10.4854,10.5296,630400.0
2009-02-12 11:25:00,14.3,14.42,14.3,14.39,570400.0,10.5296,10.618,10.5296,10.5959,570400.0
2009-02-12 11:30:00,14.39,14.5,14.39,14.48,800800.0,10.5959,10.6769,10.5959,10.6621,800800.0
2009-02-12 11:35:00,14.48,14.49,14.43,14.46,651000.0,10.6621,10.6695,10.6253,10.6474,651000.0
2009-02-12 11:40:00,14.47,14.69,14.47,14.67,1027600.0,10.6548,10.8168,10.6548,10.802,1027600.0
2009-02-12 11:45:00,14.67,14.73,14.64,14.69,698200.0,10.802,10.8462,10.7799,10.8168,698200.0
2009-02-12 11:50:00,14.69,14.76,14.67,14.68,742600.0,10.8168,10.8683,10.802,10.8094,742600.0
2009-02-12 11:55:00,14.68,14.69,14.62,14.65,553000.0,10.8094,10.8168,10.7652,10.7873,553000.0
2009-02-12 12:00:00,14.65,14.72,14.62,14.7,355400.0,10.7873,10.8389,10.7652,10.8241,355400.0
2009-02-12 12:05:00,14.69,14.72,14.68,14.7,410400.0,10.8168,10.8389,10.8094,10.8241,410400.0
2009-02-12 12:10:00,14.7,14.7,14.63,14.65,341400.0,10.8241,10.8241,10.7726,10.7873,341400.0
2009-02-12 12:15:00,14.65,14.68,14.63,14.68,478200.0,10.7873,10.8094,10.7726,10.8094,478200.0
2009-02-12 12:20:00,14.68,14.77,14.68,14.72,383000.0,10.8094,10.8757,10.8094,10.8389,383000.0
2009-02-12 12:25:00,14.72,14.81,14.71,14.79,694800.0,10.8389,10.9051,10.8315,10.8904,694800.0
2009-02-12 12:30:00,14.79,14.81,14.75,14.76,274200.0,10.8904,10.9051,10.8609,10.8683,274200.0
2009-02-12 12:35:00,14.76,14.82,14.76,14.81,377000.0,10.8683,10.9125,10.8683,10.9051,377000.0
2009-02-12 12:40:00,14.81,14.84,14.8,14.84,354800.0,10.9051,10.9272,10.8978,10.9272,354800.0
2009-02-12 12:45:00,14.84,14.84,14.72,14.79,615000.0,10.9272,10.9272,10.8389,10.8904,615000.0
2009-02-12 12:50:00,14.78,14.79,14.68,14.75,388200.0,10.883,10.8904,10.8094,10.8609,388200.0
2009-02-12 12:55:00,14.75,14.8,14.74,14.75,401400.0,10.8609,10.8978,10.8536,10.8609,401400.0
2009-02-12 13:00:00,14.75,14.75,14.65,14.68,348800.0,10.8609,10.8609,10.7873,10.8094,348800.0
2009-02-12 13:05:00,14.68,14.68,14.6,14.67,443600.0,10.8094,10.8094,10.7505,10.802,443600.0
2009-02-12 13:10:00,14.67,14.77,14.63,14.65,536200.0,10.802,10.8757,10.7726,10.7873,536200.0
2009-02-12 13:15:00,14.67,14.67,14.54,14.54,544600.0,10.802,10.802,10.7063,10.7063,544600.0
2009-02-12 13:20:00,14.54,14.56,14.46,14.51,741600.0,10.7063,10.721,10.6474,10.6842,741600.0
2009-02-12 13:25:00,14.5,14.57,14.49,14.52,469800.0,10.6769,10.7284,10.6695,10.6916,469800.0
2009-02-12 13:30:00,14.52,14.56,14.51,14.53,364000.0,10.6916,10.721,10.6842,10.6989,364000.0
2009-02-12 13:35:00,14.53,14.55,14.43,14.45,410200.0,10.6989,10.7137,10.6253,10.64,410200.0
2009-02-12 13:40:00,14.45,14.46,14.38,14.45,527800.0,10.64,10.6474,10.5885,10.64,527800.0
2009-02-12 13:45:00,14.45,14.46,14.39,14.45,314000.0,10.64,10.6474,10.5959,10.64,314000.0
2009-02-12 13:50:00,14.45,14.5,14.45,14.49,349200.0,10.64,10.6769,10.64,10.6695,349200.0
2009-02-12 13:55:00,14.49,14.58,14.46,14.55,413400.0,10.6695,10.7358,10.6474,10.7137,413400.0
2009-02-12 14:00:00,14.54,14.55,14.47,14.52,350800.0,10.7063,10.7137,10.6548,10.6916,350800.0
2009-02-12 14:05:00,14.52,14.6,14.49,14.56,799200.0,10.6916,10.7505,10.6695,10.721,799200.0
2009-02-12 14:10:00,14.56,14.63,14.56,14.59,479200.0,10.721,10.7726,10.721,10.7431,479200.0
2009-02-12 14:15:00,14.59,14.68,14.59,14.61,515000.0,10.7431,10.8094,10.7431,10.7579,515000.0
2009-02-12 14:20:00,14.61,14.63,14.54,14.56,327400.0,10.7579,10.7726,10.7063,10.721,327400.0
2009-02-12 14:25:00,14.55,14.56,14.49,14.52,329600.0,10.7137,10.721,10.6695,10.6916,329600.0
2009-02-12 14:30:00,14.52,14.55,14.44,14.46,438400.0,10.6916,10.7137,10.6327,10.6474,438400.0
2009-02-12 14:35:00,14.47,14.49,14.34,14.39,627200.0,10.6548,10.6695,10.559,10.5959,627200.0
2009-02-12 14:40:00,14.38,14.4,14.32,14.37,630800.0,10.5885,10.6032,10.5443,10.5811,630800.0
2009-02-12 14:45:00,14.37,14.37,14.2,14.29,1035400.0,10.5811,10.5811,10.456,10.5222,1035400.0
2009-02-12 14:50:00,14.29,14.29,14.18,14.19,708600.0,10.5222,10.5222,10.4412,10.4486,708600.0
2009-02-12 14:55:00,14.19,14.28,14.19,14.24,501400.0,10.4486,10.5149,10.4486,10.4854,501400.0
2009-02-12 15:00:00,14.24,14.25,14.18,14.22,657000.0,10.4854,10.4928,10.4412,10.4707,657000.0
2009-02-12 15:05:00,14.21,14.26,14.15,14.24,691000.0,10.4633,10.5001,10.4191,10.4854,691000.0
2009-02-12 15:10:00,14.24,14.36,14.23,14.36,1139200.0,10.4854,10.5738,10.478,10.5738,1139200.0
2009-02-12 15:15:00,14.36,14.45,14.35,14.4,768800.0,10.5738,10.64,10.5664,10.6032,768800.0
2009-02-12 15:20:00,14.4,14.49,14.33,14.48,656800.0,10.6032,10.6695,10.5517,10.6621,656800.0
2009-02-12 15:25:00,14.49,14.63,14.49,14.63,1079200.0,10.6695,10.7726,10.6695,10.7726,1079200.0
2009-02-12 15:30:00,14.63,14.64,14.53,14.54,735400.0,10.7726,10.7799,10.6989,10.7063,735400.0
2009-02-12 15:35:00,14.54,14.57,14.47,14.49,1169200.0,10.7063,10.7284,10.6548,10.6695,1169200.0
2009-02-12 15:40:00,14.49,14.63,14.49,14.61,1257400.0,10.6695,10.7726,10.6695,10.7579,1257400.0
2009-02-12 15:45:00,14.61,14.66,14.56,14.56,950400.0,10.7579,10.7947,10.721,10.721,950400.0
2009-02-12 15:50:00,14.57,14.71,14.56,14.71,1067800.0,10.7284,10.8315,10.721,10.8315,1067800.0
2009-02-12 15:55:00,14.71,14.72,14.67,14.71,1340400.0,10.8315,10.8389,10.802,10.8315,1340400.0
2009-02-13 09:30:00,14.82,15.2,14.76,15.2,1199000.0,10.9125,11.1923,10.8683,11.1923,1199000.0
2009-02-13 09:35:00,15.19,15.3,15.07,15.29,2021800.0,11.1849,11.2659,11.0966,11.2586,2021800.0
2009-02-13 09:40:00,15.29,15.43,15.22,15.22,1822400.0,11.2586,11.3616,11.207,11.207,1822400.0
2009-02-13 09:45:00,15.22,15.3,15.13,15.19,1153000.0,11.207,11.2659,11.1407,11.1849,1153000.0
2009-02-13 09:50:00,15.19,15.2,15.01,15.1,897400.0,11.1849,11.1923,11.0524,11.1187,897400.0
2009-02-13 09:55:00,15.11,15.28,15.01,15.24,795200.0,11.126,11.2512,11.0524,11.2217,795200.0
2009-02-13 10:00:00,15.24,15.25,15.13,15.2,670800.0,11.2217,11.2291,11.1407,11.1923,670800.0
2009-02-13 10:05:00,15.21,15.31,15.15,15.22,843600.0,11.1997,11.2733,11.1555,11.207,843600.0
2009-02-13 10:10:00,15.22,15.27,15.15,15.27,754800.0,11.207,11.2438,11.1555,11.2438,754800.0
2009-02-13 10:15:00,15.27,15.27,15.12,15.22,928200.0,11.2438,11.2438,11.1334,11.207,928200.0
2009-02-13 10:20:00,15.22,15.29,15.2,15.25,650200.0,11.207,11.2586,11.1923,11.2291,650200.0
2009-02-13 10:25:00,15.25,15.29,15.2,15.24,426800.0,11.2291,11.2586,11.1923,11.2217,426800.0
2009-02-13 10:30:00,15.24,15.37,15.24,15.35,695800.0,11.2217,11.3175,11.2217,11.3027,695800.0
2009-02-13 10:35:00,15.35,15.38,15.33,15.37,1065200.0,11.3027,11.3248,11.288,11.3175,1065200.0
2009-02-13 10:40:00,15.36,15.42,15.35,15.38,860800.0,11.3101,11.3543,11.3027,11.3248,860800.0
2009-02-13 10:45:00,15.37,15.38,15.24,15.25,888600.0,11.3175,11.3248,11.2217,11.2291,888600.0
2009-02-13 10:50:00,15.24,15.31,15.19,15.21,422200.0,11.2217,11.2733,11.1849,11.1997,422200.0
2009-02-13 10:55:00,15.21,15.31,15.2,15.24,502200.0,11.1997,11.2733,11.1923,11.2217,502200.0
2009-02-13 11:00:00,15.25,15.25,15.13,15.18,526400.0,11.2291,11.2291,11.1407,11.1776,526400.0
2009-02-13 11:05:00,15.18,15.29,15.14,15.25,516400.0,11.1776,11.2586,11.1481,11.2291,516400.0
2009-02-13 11:10:00,15.25,15.29,15.2,15.21,376800.0,11.2291,11.2586,11.1923,11.1997,376800.0
2009-02-13 11:15:00,15.2,15.22,15.17,15.17,341200.0,11.1923,11.207,11.1702,11.1702,341200.0
2009-02-13 11:20:00,15.16,15.18,15.09,15.17,498600.0,11.1628,11.1776,11.1113,11.1702,498600.0
2009-02-13 11:25:00,15.17,15.21,15.17,15.18,330200.0,11.1702,11.1997,11.1702,11.1776,330200.0
2009-02-13 11:30:00,15.17,15.28,15.13,15.28,790200.0,11.1702,11.2512,11.1407,11.2512,790200.0
2009-02-13 11:35:00,15.28,15.3,15.22,15.24,435600.0,11.2512,11.2659,11.207,11.2217,435600.0
2009-02-13 11:40:00,15.24,15.25,15.17,15.18,413400.0,11.2217,11.2291,11.1702,11.1776,413400.0
2009-02-13 11:45:00,15.18,15.19,15.15,15.17,309600.0,11.1776,11.1849,11.1555,11.1702,309600.0
2009-02-13 11:50:00,15.17,15.18,15.07,15.13,390000.0,11.1702,11.1776,11.0966,11.1407,390000.0
2009-02-13 11:55:00,15.13,15.15,15.09,15.1,276400.0,11.1407,11.1555,11.1113,11.1187,276400.0
2009-02-13 12:00:00,15.1,15.16,15.09,15.13,295400.0,11.1187,11.1628,11.1113,11.1407,295400.0
2009-02-13 12:05:00,15.13,15.15,15.09,15.14,376600.0,11.1407,11.1555,11.1113,11.1481,376600.0
2009-02-13 12:10:00,15.14,15.18,15.13,15.17,335000.0,11.1481,11.1776,11.1407,11.1702,335000.0
2009-02-13 12:15:00,15.18,15.22,15.13,15.15,555200.0,11.1776,11.207,11.1407,11.1555,555200.0
2009-02-13 12:20:00,15.15,15.19,15.11,15.19,296200.0,11.1555,11.1849,11.126,11.1849,296200.0
2009-02-13 12:25:00,15.19,15.19,15.13,15.15,256000.0,11.1849,11.1849,11.1407,11.1555,256000.0
2009-02-13 12:30:00,15.15,15.2,15.13,15.2,566600.0,11.1555,11.1923,11.1407,11.1923,566600.0
2009-02-13 12:35:00,15.2,15.23,15.17,15.18,439200.0,11.1923,11.2144,11.1702,11.1776,439200.0
2009-02-13 12:40:00,15.18,15.2,15.1,15.11,355200.0,11.1776,11.1923,11.1187,11.126,355200.0
2009-02-13 12:45:00,15.11,15.13,15.09,15.12,333200.0,11.126,11.1407,11.1113,11.1334,333200.0
2009-02-13 12:50:00,15.12,15.12,14.92,14.92,869200.0,11.1334,11.1334,10.9861,10.9861,869200.0
2009-02-13 12:55:00,14.92,14.96,14.88,14.92,706800.0,10.9861,11.0156,10.9567,10.9861,706800.0
2009-02-13 13:00:00,14.92,14.97,14.89,14.97,428400.0,10.9861,11.0229,10.964,11.0229,428400.0
2009-02-13 13:05:00,14.97,15.01,14.96,14.97,274000.0,11.0229,11.0524,11.0156,11.0229,274000.0
2009-02-13 13:10:00,14.97,14.98,14.95,14.96,318400.0,11.0229,11.0303,11.0082,11.0156,318400.0
2009-02-13 13:15:00,14.96,15.05,14.95,15.01,373200.0,11.0156,11.0818,11.0082,11.0524,373200.0
2009-02-13 13:20:00,15.01,15.05,14.99,15.0,274600.0,11.0524,11.0818,11.0377,11.045,274600.0
2009-02-13 13:25:00,15.01,15.06,15.0,15.04,191400.0,11.0524,11.0892,11.045,11.0745,191400.0
2009-02-13 13:30:00,15.03,15.12,15.03,15.1,392200.0,11.0671,11.1334,11.0671,11.1187,392200.0
2009-02-13 13:35:00,15.1,15.12,15.07,15.11,422600.0,11.1187,11.1334,11.0966,11.126,422600.0
2009-02-13 13:40:00,15.11,15.17,15.1,15.17,309200.0,11.126,11.1702,11.1187,11.1702,309200.0
2009-02-13 13:45:00,15.17,15.22,15.17,15.22,444200.0,11.1702,11.207,11.1702,11.207,444200.0
2009-02-13 13:50:00,15.22,15.29,15.21,15.26,540400.0,11.207,11.2586,11.1997,11.2365,540400.0
2009-02-13 13:55:00,15.26,15.29,15.25,15.28,492200.0,11.2365,11.2586,11.2291,11.2512,492200.0
2009-02-13 14:00:00,15.28,15.34,15.27,15.29,437200.0,11.2512,11.2954,11.2438,11.2586,437200.0
2009-02-13 14:05:00,15.29,15.3,15.24,15.3,593000.0,11.2586,11.2659,11.2217,11.2659,593000.0
2009-02-13 14:10:00,15.3,15.35,15.28,15.34,474200.0,11.2659,11.3027,11.2512,11.2954,474200.0
2009-02-13 14:15:00,15.33,15.34,15.25,15.31,584600.0,11.288,11.2954,11.2291,11.2733,584600.0
2009-02-13 14:20:00,15.31,15.35,15.27,15.31,685200.0,11.2733,11.3027,11.2438,11.2733,685200.0
2009-02-13 14:25:00,15.31,15.35,15.28,15.3,329800.0,11.2733,11.3027,11.2512,11.2659,329800.0
2009-02-13 14:30:00,15.31,15.31,15.26,15.29,425800.0,11.2733,11.2733,11.2365,11.2586,425800.0
2009-02-13 14:35:00,15.29,15.33,15.27,15.3,321400.0,11.2586,11.288,11.2438,11.2659,321400.0
2009-02-13 14:40:00,15.3,15.36,15.3,15.34,407400.0,11.2659,11.3101,11.2659,11.2954,407400.0
2009-02-13 14:45:00,15.35,15.35,15.28,15.32,402800.0,11.3027,11.3027,11.2512,11.2807,402800.0
2009-02-13 14:50:00,15.32,15.37,15.28,15.36,425400.0,11.2807,11.3175,11.2512,11.3101,425400.0
2009-02-13 14:55:00,15.36,15.37,15.31,15.36,495200.0,11.3101,11.3175,11.2733,11.3101,495200.0
2009-02-13 15:00:00,15.37,15.41,15.34,15.39,606200.0,11.3175,11.3469,11.2954,11.3322,606200.0
2009-02-13 15:05:00,15.39,15.4,15.25,15.31,766600.0,11.3322,11.3396,11.2291,11.2733,766600.0
2009-02-13 15:10:00,15.31,15.31,15.24,15.29,726400.0,11.2733,11.2733,11.2217,11.2586,726400.0
2009-02-13 15:15:00,15.29,15.35,15.27,15.32,907200.0,11.2586,11.3027,11.2438,11.2807,907200.0
2009-02-13 15:20:00,15.31,15.4,15.29,15.38,735000.0,11.2733,11.3396,11.2586,11.3248,735000.0
2009-02-13 15:25:00,15.38,15.44,15.36,15.39,658600.0,11.3248,11.369,11.3101,11.3322,658600.0
2009-02-13 15:30:00,15.38,15.45,15.38,15.39,902600.0,11.3248,11.3764,11.3248,11.3322,902600.0
2009-02-13 15:35:00,15.38,15.4,15.31,15.32,817000.0,11.3248,11.3396,11.2733,11.2807,817000.0
2009-02-13 15:40:00,15.32,15.38,15.27,15.37,716200.0,11.2807,11.3248,11.2438,11.3175,716200.0
2009-02-13 15:45:00,15.37,15.38,15.29,15.34,726600.0,11.3175,11.3248,11.2586,11.2954,726600.0
2009-02-13 15:50:00,15.34,15.36,15.3,15.31,1071200.0,11.2954,11.3101,11.2659,11.2733,1071200.0
2009-02-13 15:55:00,15.31,15.31,15.25,15.25,1432000.0,11.2733,11.2733,11.2291,11.2291,1432000.0
2009-02-17 09:30:00,14.4,14.47,14.01,14.06,1763600.0,10.6032,10.6548,10.3161,10.3529,1763600.0
2009-02-17 09:35:00,14.06,14.19,14.01,14.15,1323400.0,10.3529,10.4486,10.3161,10.4191,1323400.0
2009-02-17 09:40:00,14.15,14.33,14.09,14.15,975600.0,10.4191,10.5517,10.375,10.4191,975600.0
2009-02-17 09:45:00,14.15,14.17,13.9,13.9,1210000.0,10.4191,10.4339,10.2351,10.2351,1210000.0
2009-02-17 09:50:00,13.9,13.97,13.75,13.85,1052200.0,10.2351,10.2866,10.1246,10.1982,1052200.0
2009-02-17 09:55:00,13.85,14.03,13.81,14.0,851000.0,10.1982,10.3308,10.1688,10.3087,851000.0
2009-02-17 10:00:00,13.99,14.03,13.85,13.99,605400.0,10.3013,10.3308,10.1982,10.3013,605400.0
2009-02-17 10:05:00,13.99,14.13,13.97,14.13,700000.0,10.3013,10.4044,10.2866,10.4044,700000.0
2009-02-17 10:10:00,14.12,14.13,14.01,14.1,461800.0,10.3971,10.4044,10.3161,10.3823,461800.0
2009-02-17 10:15:00,14.1,14.11,14.0,14.03,494800.0,10.3823,10.3897,10.3087,10.3308,494800.0
2009-02-17 10:20:00,14.02,14.09,13.97,14.06,586200.0,10.3234,10.375,10.2866,10.3529,586200.0
2009-02-17 10:25:00,14.06,14.12,13.99,14.12,430000.0,10.3529,10.3971,10.3013,10.3971,430000.0
2009-02-17 10:30:00,14.12,14.19,14.11,14.13,630800.0,10.3971,10.4486,10.3897,10.4044,630800.0
2009-02-17 10:35:00,14.13,14.17,14.01,14.06,404600.0,10.4044,10.4339,10.3161,10.3529,404600.0
2009-02-17 10:40:00,14.07,14.13,14.03,14.13,398600.0,10.3602,10.4044,10.3308,10.4044,398600.0
2009-02-17 10:45:00,14.13,14.16,14.08,14.1,405000.0,10.4044,10.4265,10.3676,10.3823,405000.0
2009-02-17 10:50:00,14.1,14.2,14.1,14.19,404400.0,10.3823,10.456,10.3823,10.4486,404400.0
2009-02-17 10:55:00,14.19,14.2,14.12,14.18,419000.0,10.4486,10.456,10.3971,10.4412,419000.0
2009-02-17 11:00:00,14.18,14.18,14.06,14.1,373800.0,10.4412,10.4412,10.3529,10.3823,373800.0
2009-02-17 11:05:00,14.1,14.1,14.0,14.01,485800.0,10.3823,10.3823,10.3087,10.3161,485800.0
2009-02-17 11:10:00,14.0,14.09,14.0,14.05,354600.0,10.3087,10.375,10.3087,10.3455,354600.0
2009-02-17 11:15:00,14.05,14.1,14.02,14.08,298400.0,10.3455,10.3823,10.3234,10.3676,298400.0
2009-02-17 11:20:00,14.09,14.09,14.03,14.07,388600.0,10.375,10.375,10.3308,10.3602,388600.0
2009-02-17 11:25:00,14.07,14.09,14.01,14.03,563800.0,10.3602,10.375,10.3161,10.3308,563800.0
2009-02-17 11:30:00,14.03,14.03,13.95,13.96,502800.0,10.3308,10.3308,10.2719,10.2792,502800.0
2009-02-17 11:35:00,13.96,13.97,13.88,13.9,715600.0,10.2792,10.2866,10.2203,10.2351,715600.0
2009-02-17 11:40:00,13.89,13.94,13.87,13.93,372600.0,10.2277,10.2645,10.213,10.2571,372600.0
2009-02-17 11:45:00,13.93,13.95,13.88,13.89,281400.0,10.2571,10.2719,10.2203,10.2277,281400.0
2009-02-17 11:50:00,13.88,13.9,13.84,13.9,441000.0,10.2203,10.2351,10.1909,10.2351,441000.0
2009-02-17 11:55:00,13.9,13.92,13.84,13.88,324000.0,10.2351,10.2498,10.1909,10.2203,324000.0
2009-02-17 12:00:00,13.87,13.96,13.86,13.9,382000.0,10.213,10.2792,10.2056,10.2351,382000.0
2009-02-17 12:05:00,13.9,13.95,13.88,13.88,385400.0,10.2351,10.2719,10.2203,10.2203,385400.0
2009-02-17 12:10:00,13.88,13.88,13.83,13.85,480200.0,10.2203,10.2203,10.1835,10.1982,480200.0
2009-02-17 12:15:00,13.85,13.88,13.83,13.85,470600.0,10.1982,10.2203,10.1835,10.1982,470600.0
2009-02-17 12:20:00,13.86,13.86,13.78,13.78,408200.0,10.2056,10.2056,10.1467,10.1467,408200.0
2009-02-17 12:25:00,13.78,13.8,13.75,13.79,483800.0,10.1467,10.1614,10.1246,10.1541,483800.0
2009-02-17 12:30:00,13.79,13.81,13.77,13.79,527600.0,10.1541,10.1688,10.1393,10.1541,527600.0
2009-02-17 12:35:00,13.79,13.79,13.75,13.77,342000.0,10.1541,10.1541,10.1246,10.1393,342000.0
2009-02-17 12:40:00,13.77,13.8,13.76,13.77,296600.0,10.1393,10.1614,10.132,10.1393,296600.0
2009-02-17 12:45:00,13.77,13.79,13.73,13.75,713000.0,10.1393,10.1541,10.1099,10.1246,713000.0
2009-02-17 12:50:00,13.76,13.76,13.63,13.65,709400.0,10.132,10.132,10.0362,10.051,709400.0
2009-02-17 12:55:00,13.65,13.7,13.65,13.68,405800.0,10.051,10.0878,10.051,10.0731,405800.0
2009-02-17 13:00:00,13.68,13.7,13.61,13.62,632200.0,10.0731,10.0878,10.0215,10.0289,632200.0
2009-02-17 13:05:00,13.62,13.64,13.58,13.61,497400.0,10.0289,10.0436,9.9994,10.0215,497400.0
2009-02-17 13:10:00,13.61,13.63,13.56,13.63,423600.0,10.0215,10.0362,9.9847,10.0362,423600.0
2009-02-17 13:15:00,13.63,13.65,13.56,13.59,427400.0,10.0362,10.051,9.9847,10.0068,427400.0
2009-02-17 13:20:00,13.59,13.61,13.54,13.59,445200.0,10.0068,10.0215,9.97,10.0068,445200.0
2009-02-17 13:25:00,13.59,13.63,13.58,13.63,439400.0,10.0068,10.0362,9.9994,10.0362,439400.0
2009-02-17 13:30:00,13.63,13.63,13.55,13.61,479400.0,10.0362,10.0362,9.9773,10.0215,479400.0
2009-02-17 13:35:00,13.62,13.62,13.55,13.55,536200.0,10.0289,10.0289,9.9773,9.9773,536200.0
2009-02-17 13:40:00,13.55,13.69,13.55,13.69,540600.0,9.9773,10.0804,9.9773,10.0804,540600.0
2009-02-17 13:45:00,13.69,13.74,13.65,13.69,529000.0,10.0804,10.1172,10.051,10.0804,529000.0
2009-02-17 13:50:00,13.69,13.71,13.63,13.66,694200.0,10.0804,10.0952,10.0362,10.0583,694200.0
2009-02-17 13:55:00,13.65,13.71,13.61,13.67,494000.0,10.051,10.0952,10.0215,10.0657,494000.0
2009-02-17 14:00:00,13.67,13.68,13.6,13.65,561400.0,10.0657,10.0731,10.0142,10.051,561400.0
2009-02-17 14:05:00,13.64,13.66,13.58,13.61,536800.0,10.0436,10.0583,9.9994,10.0215,536800.0
2009-02-17 14:10:00,13.61,13.65,13.58,13.59,570800.0,10.0215,10.051,9.9994,10.0068,570800.0
2009-02-17 14:15:00,13.59,13.65,13.58,13.6,584400.0,10.0068,10.051,9.9994,10.0142,584400.0
2009-02-17 14:20:00,13.6,13.63,13.55,13.56,470000.0,10.0142,10.0362,9.9773,9.9847,470000.0
2009-02-17 14:25:00,13.56,13.59,13.53,13.54,372400.0,9.9847,10.0068,9.9626,9.97,372400.0
2009-02-17 14:30:00,13.54,13.62,13.53,13.6,566200.0,9.97,10.0289,9.9626,10.0142,566200.0
2009-02-17 14:35:00,13.6,13.69,13.6,13.65,698600.0,10.0142,10.0804,10.0142,10.051,698600.0
2009-02-17 14:40:00,13.67,13.71,13.62,13.71,489800.0,10.0657,10.0952,10.0289,10.0952,489800.0
2009-02-17 14:45:00,13.7,13.72,13.65,13.66,698400.0,10.0878,10.1025,10.051,10.0583,698400.0
2009-02-17 14:50:00,13.67,13.7,13.58,13.6,615200.0,10.0657,10.0878,9.9994,10.0142,615200.0
2009-02-17 14:55:00,13.59,13.64,13.58,13.63,507600.0,10.0068,10.0436,9.9994,10.0362,507600.0
2009-02-17 15:00:00,13.63,13.63,13.58,13.62,431800.0,10.0362,10.0362,9.9994,10.0289,431800.0
2009-02-17 15:05:00,13.62,13.7,13.58,13.65,656800.0,10.0289,10.0878,9.9994,10.051,656800.0
2009-02-17 15:10:00,13.65,13.72,13.63,13.68,792400.0,10.051,10.1025,10.0362,10.0731,792400.0
2009-02-17 15:15:00,13.68,13.72,13.63,13.63,652200.0,10.0731,10.1025,10.0362,10.0362,652200.0
2009-02-17 15:20:00,13.63,13.67,13.59,13.63,626000.0,10.0362,10.0657,10.0068,10.0362,626000.0
2009-02-17 15:25:00,13.63,13.65,13.56,13.6,790600.0,10.0362,10.051,9.9847,10.0142,790600.0
2009-02-17 15:30:00,13.59,13.74,13.58,13.74,1403400.0,10.0068,10.1172,9.9994,10.1172,1403400.0
2009-02-17 15:35:00,13.74,13.77,13.67,13.74,1010200.0,10.1172,10.1393,10.0657,10.1172,1010200.0
2009-02-17 15:40:00,13.74,13.75,13.68,13.71,1493200.0,10.1172,10.1246,10.0731,10.0952,1493200.0
2009-02-17 15:45:00,13.71,13.74,13.62,13.62,1085000.0,10.0952,10.1172,10.0289,10.0289,1085000.0
2009-02-17 15:50:00,13.62,13.68,13.6,13.63,1054000.0,10.0289,10.0731,10.0142,10.0362,1054000.0
2009-02-17 15:55:00,13.63,13.66,13.54,13.57,1499000.0,10.0362,10.0583,9.97,9.9921,1499000.0
2009-02-18 09:30:00,13.83,14.0,13.72,13.9,1062200.0,10.1835,10.3087,10.1025,10.2351,1062200.0
2009-02-18 09:35:00,13.9,14.0,13.82,13.86,1226200.0,10.2351,10.3087,10.1761,10.2056,1226200.0
2009-02-18 09:40:00,13.86,14.11,13.85,14.11,969400.0,10.2056,10.3897,10.1982,10.3897,969400.0
2009-02-18 09:45:00,14.11,14.11,13.9,13.93,956400.0,10.3897,10.3897,10.2351,10.2571,956400.0
2009-02-18 09:50:00,13.93,13.93,13.67,13.69,1494800.0,10.2571,10.2571,10.0657,10.0804,1494800.0
2009-02-18 09:55:00,13.69,13.7,13.51,13.53,1493400.0,10.0804,10.0878,9.9479,9.9626,1493400.0
2009-02-18 10:00:00,13.53,13.55,13.43,13.47,1505800.0,9.9626,9.9773,9.889,9.9184,1505800.0
2009-02-18 10:05:00,13.47,13.53,13.29,13.34,1549800.0,9.9184,9.9626,9.7859,9.8227,1549800.0
2009-02-18 10:10:00,13.33,13.53,13.28,13.43,1243400.0,9.8153,9.9626,9.7785,9.889,1243400.0
2009-02-18 10:15:00,13.43,13.54,13.4,13.42,1097600.0,9.889,9.97,9.8669,9.8816,1097600.0
2009-02-18 10:20:00,13.42,13.65,13.41,13.63,1282200.0,9.8816,10.051,9.8743,10.0362,1282200.0
2009-02-18 10:25:00,13.63,13.75,13.59,13.73,764800.0,10.0362,10.1246,10.0068,10.1099,764800.0
2009-02-18 10:30:00,13.72,13.87,13.71,13.85,1109400.0,10.1025,10.213,10.0952,10.1982,1109400.0
2009-02-18 10:35:00,13.85,13.86,13.75,13.8,557200.0,10.1982,10.2056,10.1246,10.1614,557200.0
2009-02-18 10:40:00,13.8,13.9,13.79,13.82,601400.0,10.1614,10.2351,10.1541,10.1761,601400.0
2009-02-18 10:45:00,13.81,13.93,13.81,13.81,477800.0,10.1688,10.2571,10.1688,10.1688,477800.0
2009-02-18 10:50:00,13.81,13.81,13.72,13.72,578600.0,10.1688,10.1688,10.1025,10.1025,578600.0
2009-02-18 10:55:00,13.72,13.83,13.67,13.81,660000.0,10.1025,10.1835,10.0657,10.1688,660000.0
2009-02-18 11:00:00,13.81,13.83,13.74,13.74,431000.0,10.1688,10.1835,10.1172,10.1172,431000.0
2009-02-18 11:05:00,13.76,13.94,13.73,13.93,716000.0,10.132,10.2645,10.1099,10.2571,716000.0
2009-02-18 11:10:00,13.93,13.99,13.91,13.94,493800.0,10.2571,10.3013,10.2424,10.2645,493800.0
2009-02-18 11:15:00,13.94,14.05,13.9,14.0,810200.0,10.2645,10.3455,10.2351,10.3087,810200.0
2009-02-18 11:20:00,14.0,14.15,13.99,14.15,758800.0,10.3087,10.4191,10.3013,10.4191,758800.0
2009-02-18 11:25:00,14.15,14.15,14.04,14.09,589400.0,10.4191,10.4191,10.3381,10.375,589400.0
2009-02-18 11:30:00,14.09,14.11,14.01,14.04,351600.0,10.375,10.3897,10.3161,10.3381,351600.0
2009-02-18 11:35:00,14.03,14.06,13.99,13.99,436600.0,10.3308,10.3529,10.3013,10.3013,436600.0
2009-02-18 11:40:00,13.99,14.1,13.95,14.09,762200.0,10.3013,10.3823,10.2719,10.375,762200.0
2009-02-18 11:45:00,14.09,14.13,14.0,14.01,470200.0,10.375,10.4044,10.3087,10.3161,470200.0
2009-02-18 11:50:00,14.01,14.07,13.97,14.01,496800.0,10.3161,10.3602,10.2866,10.3161,496800.0
2009-02-18 11:55:00,14.02,14.1,13.99,14.03,824800.0,10.3234,10.3823,10.3013,10.3308,824800.0
2009-02-18 12:00:00,14.03,14.09,13.96,14.08,624600.0,10.3308,10.375,10.2792,10.3676,624600.0
2009-02-18 12:05:00,14.09,14.15,14.05,14.11,482400.0,10.375,10.4191,10.3455,10.3897,482400.0
2009-02-18 12:10:00,14.11,14.14,14.07,14.08,441400.0,10.3897,10.4118,10.3602,10.3676,441400.0
2009-02-18 12:15:00,14.08,14.09,13.99,13.99,623800.0,10.3676,10.375,10.3013,10.3013,623800.0
2009-02-18 12:20:00,13.99,14.06,13.99,14.04,621800.0,10.3013,10.3529,10.3013,10.3381,621800.0
2009-02-18 12:25:00,14.04,14.05,13.97,14.03,280400.0,10.3381,10.3455,10.2866,10.3308,280400.0
2009-02-18 12:30:00,14.03,14.05,13.96,13.97,287800.0,10.3308,10.3455,10.2792,10.2866,287800.0
2009-02-18 12:35:00,13.97,14.05,13.96,13.97,491800.0,10.2866,10.3455,10.2792,10.2866,491800.0
2009-02-18 12:40:00,13.97,14.08,13.96,14.06,400600.0,10.2866,10.3676,10.2792,10.3529,400600.0
2009-02-18 12:45:00,14.06,14.08,13.97,13.97,349600.0,10.3529,10.3676,10.2866,10.2866,349600.0
2009-02-18 12:50:00,13.97,14.05,13.94,14.05,420000.0,10.2866,10.3455,10.2645,10.3455,420000.0
2009-02-18 12:55:00,14.05,14.13,14.05,14.12,394000.0,10.3455,10.4044,10.3455,10.3971,394000.0
2009-02-18 13:00:00,14.12,14.17,14.06,14.08,471000.0,10.3971,10.4339,10.3529,10.3676,471000.0
2009-02-18 13:05:00,14.08,14.13,14.01,14.05,484200.0,10.3676,10.4044,10.3161,10.3455,484200.0
2009-02-18 13:10:00,14.04,14.06,14.02,14.05,247600.0,10.3381,10.3529,10.3234,10.3455,247600.0
2009-02-18 13:15:00,14.05,14.06,13.97,13.99,377000.0,10.3455,10.3529,10.2866,10.3013,377000.0
2009-02-18 13:20:00,13.98,14.04,13.96,14.03,438600.0,10.294,10.3381,10.2792,10.3308,438600.0
2009-02-18 13:25:00,14.03,14.15,14.02,14.13,575000.0,10.3308,10.4191,10.3234,10.4044,575000.0
2009-02-18 13:30:00,14.14,14.16,14.11,14.15,509400.0,10.4118,10.4265,10.3897,10.4191,509400.0
2009-02-18 13:35:00,14.15,14.17,14.06,14.08,475000.0,10.4191,10.4339,10.3529,10.3676,475000.0
2009-02-18 13:40:00,14.07,14.08,14.03,14.04,341800.0,10.3602,10.3676,10.3308,10.3381,341800.0
2009-02-18 13:45:00,14.04,14.08,14.02,14.05,325400.0,10.3381,10.3676,10.3234,10.3455,325400.0
2009-02-18 13:50:00,14.05,14.06,13.99,14.0,377200.0,10.3455,10.3529,10.3013,10.3087,377200.0
2009-02-18 13:55:00,14.0,14.01,13.97,13.99,521200.0,10.3087,10.3161,10.2866,10.3013,521200.0
2009-02-18 14:00:00,13.98,14.05,13.92,14.03,756000.0,10.294,10.3455,10.2498,10.3308,756000.0
2009-02-18 14:05:00,14.04,14.11,14.01,14.07,482000.0,10.3381,10.3897,10.3161,10.3602,482000.0
2009-02-18 14:10:00,14.08,14.09,13.93,13.93,654800.0,10.3676,10.375,10.2571,10.2571,654800.0
2009-02-18 14:15:00,13.93,13.99,13.9,13.97,526600.0,10.2571,10.3013,10.2351,10.2866,526600.0
2009-02-18 14:20:00,13.96,14.03,13.94,14.03,488800.0,10.2792,10.3308,10.2645,10.3308,488800.0
2009-02-18 14:25:00,14.03,14.03,13.96,14.0,422200.0,10.3308,10.3308,10.2792,10.3087,422200.0
2009-02-18 14:30:00,14.0,14.06,13.97,14.04,527400.0,10.3087,10.3529,10.2866,10.3381,527400.0
2009-02-18 14:35:00,14.04,14.05,13.99,14.02,518200.0,10.3381,10.3455,10.3013,10.3234,518200.0
2009-02-18 14:40:00,14.02,14.06,13.99,14.01,1009600.0,10.3234,10.3529,10.3013,10.3161,1009600.0
2009-02-18 14:45:00,14.01,14.06,14.0,14.01,863600.0,10.3161,10.3529,10.3087,10.3161,863600.0
2009-02-18 14:50:00,14.01,14.05,14.0,14.04,638000.0,10.3161,10.3455,10.3087,10.3381,638000.0
2009-02-18 14:55:00,14.04,14.13,14.01,14.13,807800.0,10.3381,10.4044,10.3161,10.4044,807800.0
2009-02-18 15:00:00,14.13,14.15,14.09,14.15,751200.0,10.4044,10.4191,10.375,10.4191,751200.0
2009-02-18 15:05:00,14.15,14.16,14.08,14.09,783400.0,10.4191,10.4265,10.3676,10.375,783400.0
2009-02-18 15:10:00,14.09,14.2,14.08,14.18,968200.0,10.375,10.456,10.3676,10.4412,968200.0
2009-02-18 15:15:00,14.17,14.19,14.12,14.18,803200.0,10.4339,10.4486,10.3971,10.4412,803200.0
2009-02-18 15:20:00,14.19,14.22,14.13,14.19,1276200.0,10.4486,10.4707,10.4044,10.4486,1276200.0
2009-02-18 15:25:00,14.2,14.24,14.16,14.22,1243000.0,10.456,10.4854,10.4265,10.4707,1243000.0
2009-02-18 15:30:00,14.22,14.29,14.18,14.22,1148000.0,10.4707,10.5222,10.4412,10.4707,1148000.0
2009-02-18 15:35:00,14.22,14.28,14.15,14.28,1551200.0,10.4707,10.5149,10.4191,10.5149,1551200.0
2009-02-18 15:40:00,14.27,14.33,14.22,14.27,2297600.0,10.5075,10.5517,10.4707,10.5075,2297600.0
2009-02-18 15:45:00,14.27,14.29,14.2,14.21,1282600.0,10.5075,10.5222,10.456,10.4633,1282600.0
2009-02-18 15:50:00,14.21,14.24,14.2,14.22,1585000.0,10.4633,10.4854,10.456,10.4707,1585000.0
2009-02-18 15:55:00,14.22,14.3,14.21,14.24,3332000.0,10.4707,10.5296,10.4633,10.4854,3332000.0
2009-02-19 09:30:00,14.69,14.83,14.63,14.68,1174000.0,10.8168,10.9198,10.7726,10.8094,1174000.0
2009-02-19 09:35:00,14.67,14.74,14.62,14.72,835600.0,10.802,10.8536,10.7652,10.8389,835600.0
2009-02-19 09:40:00,14.72,14.83,14.72,14.8,1010800.0,10.8389,10.9198,10.8389,10.8978,1010800.0
2009-02-19 09:45:00,14.8,14.85,14.77,14.8,935200.0,10.8978,10.9346,10.8757,10.8978,935200.0
2009-02-19 09:50:00,14.8,14.8,14.53,14.64,1450600.0,10.8978,10.8978,10.6989,10.7799,1450600.0
2009-02-19 09:55:00,14.64,14.72,14.63,14.63,1049800.0,10.7799,10.8389,10.7726,10.7726,1049800.0
2009-02-19 10:00:00,14.63,14.68,14.54,14.68,797000.0,10.7726,10.8094,10.7063,10.8094,797000.0
2009-02-19 10:05:00,14.68,14.75,14.63,14.74,746400.0,10.8094,10.8609,10.7726,10.8536,746400.0
2009-02-19 10:10:00,14.74,14.78,14.7,14.75,683400.0,10.8536,10.883,10.8241,10.8609,683400.0
2009-02-19 10:15:00,14.75,14.76,14.58,14.6,685000.0,10.8609,10.8683,10.7358,10.7505,685000.0
2009-02-19 10:20:00,14.6,14.63,14.54,14.58,629600.0,10.7505,10.7726,10.7063,10.7358,629600.0
2009-02-19 10:25:00,14.58,14.63,14.51,14.63,733600.0,10.7358,10.7726,10.6842,10.7726,733600.0
2009-02-19 10:30:00,14.63,14.63,14.41,14.41,689600.0,10.7726,10.7726,10.6106,10.6106,689600.0
2009-02-19 10:35:00,14.41,14.46,14.35,14.42,602800.0,10.6106,10.6474,10.5664,10.618,602800.0
2009-02-19 10:40:00,14.42,14.55,14.42,14.53,981400.0,10.618,10.7137,10.618,10.6989,981400.0
2009-02-19 10:45:00,14.53,14.55,14.45,14.47,448400.0,10.6989,10.7137,10.64,10.6548,448400.0
2009-02-19 10:50:00,14.47,14.47,14.38,14.4,732400.0,10.6548,10.6548,10.5885,10.6032,732400.0
2009-02-19 10:55:00,14.4,14.41,14.31,14.35,739800.0,10.6032,10.6106,10.537,10.5664,739800.0
2009-02-19 11:00:00,14.35,14.57,14.35,14.54,834200.0,10.5664,10.7284,10.5664,10.7063,834200.0
2009-02-19 11:05:00,14.54,14.67,14.54,14.67,642600.0,10.7063,10.802,10.7063,10.802,642600.0
2009-02-19 11:10:00,14.67,14.69,14.63,14.64,482400.0,10.802,10.8168,10.7726,10.7799,482400.0
2009-02-19 11:15:00,14.64,14.72,14.63,14.69,383800.0,10.7799,10.8389,10.7726,10.8168,383800.0
2009-02-19 11:20:00,14.69,14.7,14.57,14.63,675800.0,10.8168,10.8241,10.7284,10.7726,675800.0
2009-02-19 11:25:00,14.63,14.66,14.61,14.62,515200.0,10.7726,10.7947,10.7579,10.7652,515200.0
2009-02-19 11:30:00,14.63,14.67,14.6,14.63,637000.0,10.7726,10.802,10.7505,10.7726,637000.0
2009-02-19 11:35:00,14.63,14.68,14.59,14.62,294800.0,10.7726,10.8094,10.7431,10.7652,294800.0
2009-02-19 11:40:00,14.62,14.63,14.54,14.58,274200.0,10.7652,10.7726,10.7063,10.7358,274200.0
2009-02-19 11:45:00,14.57,14.6,14.51,14.52,303600.0,10.7284,10.7505,10.6842,10.6916,303600.0
2009-02-19 11:50:00,14.51,14.6,14.5,14.55,442600.0,10.6842,10.7505,10.6769,10.7137,442600.0
2009-02-19 11:55:00,14.55,14.57,14.49,14.52,520800.0,10.7137,10.7284,10.6695,10.6916,520800.0
2009-02-19 12:00:00,14.52,14.54,14.45,14.46,379400.0,10.6916,10.7063,10.64,10.6474,379400.0
2009-02-19 12:05:00,14.45,14.51,14.41,14.51,496200.0,10.64,10.6842,10.6106,10.6842,496200.0
2009-02-19 12:10:00,14.51,14.51,14.43,14.43,311600.0,10.6842,10.6842,10.6253,10.6253,311600.0
2009-02-19 12:15:00,14.44,14.51,14.43,14.49,322800.0,10.6327,10.6842,10.6253,10.6695,322800.0
2009-02-19 12:20:00,14.48,14.53,14.46,14.47,287000.0,10.6621,10.6989,10.6474,10.6548,287000.0
2009-02-19 12:25:00,14.46,14.47,14.43,14.47,308000.0,10.6474,10.6548,10.6253,10.6548,308000.0
2009-02-19 12:30:00,14.47,14.47,14.4,14.47,453800.0,10.6548,10.6548,10.6032,10.6548,453800.0
2009-02-19 12:35:00,14.47,14.52,14.46,14.51,278600.0,10.6548,10.6916,10.6474,10.6842,278600.0
2009-02-19 12:40:00,14.51,14.53,14.48,14.53,330800.0,10.6842,10.6989,10.6621,10.6989,330800.0
2009-02-19 12:45:00,14.53,14.56,14.52,14.55,691200.0,10.6989,10.721,10.6916,10.7137,691200.0
2009-02-19 12:50:00,14.55,14.6,14.53,14.59,354200.0,10.7137,10.7505,10.6989,10.7431,354200.0
2009-02-19 12:55:00,14.58,14.6,14.52,14.53,225600.0,10.7358,10.7505,10.6916,10.6989,225600.0
2009-02-19 13:00:00,14.53,14.55,14.44,14.46,406600.0,10.6989,10.7137,10.6327,10.6474,406600.0
2009-02-19 13:05:00,14.46,14.54,14.45,14.54,325200.0,10.6474,10.7063,10.64,10.7063,325200.0
2009-02-19 13:10:00,14.53,14.54,14.5,14.52,226600.0,10.6989,10.7063,10.6769,10.6916,226600.0
2009-02-19 13:15:00,14.52,14.59,14.52,14.56,299600.0,10.6916,10.7431,10.6916,10.721,299600.0
2009-02-19 13:20:00,14.56,14.63,14.55,14.63,561400.0,10.721,10.7726,10.7137,10.7726,561400.0
2009-02-19 13:25:00,14.59,14.63,14.56,14.62,234600.0,10.7431,10.7726,10.721,10.7652,234600.0
2009-02-19 13:30:00,14.62,14.63,14.59,14.62,302800.0,10.7652,10.7726,10.7431,10.7652,302800.0
2009-02-19 13:35:00,14.62,14.66,14.6,14.63,381200.0,10.7652,10.7947,10.7505,10.7726,381200.0
2009-02-19 13:40:00,14.63,14.64,14.58,14.6,256400.0,10.7726,10.7799,10.7358,10.7505,256400.0
2009-02-19 13:45:00,14.59,14.6,14.52,14.53,311400.0,10.7431,10.7505,10.6916,10.6989,311400.0
2009-02-19 13:50:00,14.53,14.55,14.5,14.51,300600.0,10.6989,10.7137,10.6769,10.6842,300600.0
2009-02-19 13:55:00,14.5,14.51,14.44,14.51,417200.0,10.6769,10.6842,10.6327,10.6842,417200.0
2009-02-19 14:00:00,14.51,14.59,14.49,14.56,302400.0,10.6842,10.7431,10.6695,10.721,302400.0
2009-02-19 14:05:00,14.56,14.63,14.56,14.6,429800.0,10.721,10.7726,10.721,10.7505,429800.0
2009-02-19 14:10:00,14.6,14.63,14.52,14.52,363400.0,10.7505,10.7726,10.6916,10.6916,363400.0
2009-02-19 14:15:00,14.52,14.55,14.45,14.46,333400.0,10.6916,10.7137,10.64,10.6474,333400.0
2009-02-19 14:20:00,14.46,14.51,14.41,14.43,464400.0,10.6474,10.6842,10.6106,10.6253,464400.0
2009-02-19 14:25:00,14.43,14.52,14.42,14.51,478200.0,10.6253,10.6916,10.618,10.6842,478200.0
2009-02-19 14:30:00,14.5,14.51,14.43,14.46,332800.0,10.6769,10.6842,10.6253,10.6474,332800.0
2009-02-19 14:35:00,14.46,14.48,14.43,14.48,381000.0,10.6474,10.6621,10.6253,10.6621,381000.0
2009-02-19 14:40:00,14.48,14.48,14.35,14.36,533200.0,10.6621,10.6621,10.5664,10.5738,533200.0
2009-02-19 14:45:00,14.36,14.43,14.34,14.34,578400.0,10.5738,10.6253,10.559,10.559,578400.0
2009-02-19 14:50:00,14.34,14.39,14.31,14.36,681800.0,10.559,10.5959,10.537,10.5738,681800.0
2009-02-19 14:55:00,14.36,14.45,14.35,14.36,365200.0,10.5738,10.64,10.5664,10.5738,365200.0
2009-02-19 15:00:00,14.37,14.4,14.35,14.37,431400.0,10.5811,10.6032,10.5664,10.5811,431400.0
2009-02-19 15:05:00,14.37,14.43,14.28,14.28,973400.0,10.5811,10.6253,10.5149,10.5149,973400.0
2009-02-19 15:10:00,14.28,14.28,14.19,14.24,764400.0,10.5149,10.5149,10.4486,10.4854,764400.0
2009-02-19 15:15:00,14.24,14.25,14.19,14.22,729800.0,10.4854,10.4928,10.4486,10.4707,729800.0
2009-02-19 15:20:00,14.22,14.24,14.1,14.1,1067600.0,10.4707,10.4854,10.3823,10.3823,1067600.0
2009-02-19 15:25:00,14.1,14.22,14.09,14.19,833400.0,10.3823,10.4707,10.375,10.4486,833400.0
2009-02-19 15:30:00,14.2,14.2,14.04,14.04,729000.0,10.456,10.456,10.3381,10.3381,729000.0
2009-02-19 15:35:00,14.04,14.1,13.98,13.99,1004400.0,10.3381,10.3823,10.294,10.3013,1004400.0
2009-02-19 15:40:00,13.99,14.11,13.97,14.1,1071000.0,10.3013,10.3897,10.2866,10.3823,1071000.0
2009-02-19 15:45:00,14.1,14.26,14.09,14.22,1198400.0,10.3823,10.5001,10.375,10.4707,1198400.0
2009-02-19 15:50:00,14.21,14.3,14.17,14.17,1724000.0,10.4633,10.5296,10.4339,10.4339,1724000.0
2009-02-19 15:55:00,14.17,14.19,14.13,14.14,1352400.0,10.4339,10.4486,10.4044,10.4118,1352400.0
2009-02-20 09:30:00,13.76,13.8,13.54,13.65,1433600.0,10.132,10.1614,9.97,10.051,1433600.0
2009-02-20 09:35:00,13.65,13.92,13.63,13.84,1109000.0,10.051,10.2498,10.0362,10.1909,1109000.0
2009-02-20 09:40:00,13.84,13.9,13.76,13.86,576000.0,10.1909,10.2351,10.132,10.2056,576000.0
2009-02-20 09:45:00,13.88,14.08,13.85,13.97,883400.0,10.2203,10.3676,10.1982,10.2866,883400.0
2009-02-20 09:50:00,13.99,14.09,13.92,13.97,730400.0,10.3013,10.375,10.2498,10.2866,730400.0
2009-02-20 09:55:00,13.97,14.06,13.95,14.06,674600.0,10.2866,10.3529,10.2719,10.3529,674600.0
2009-02-20 10:00:00,14.06,14.12,13.99,14.09,812400.0,10.3529,10.3971,10.3013,10.375,812400.0
2009-02-20 10:05:00,14.09,14.34,14.09,14.24,1372000.0,10.375,10.559,10.375,10.4854,1372000.0
2009-02-20 10:10:00,14.24,14.29,14.18,14.22,717800.0,10.4854,10.5222,10.4412,10.4707,717800.0
2009-02-20 10:15:00,14.23,14.3,14.13,14.14,871800.0,10.478,10.5296,10.4044,10.4118,871800.0
2009-02-20 10:20:00,14.15,14.2,14.08,14.11,680200.0,10.4191,10.456,10.3676,10.3897,680200.0
2009-02-20 10:25:00,14.11,14.17,14.07,14.17,540600.0,10.3897,10.4339,10.3602,10.4339,540600.0
2009-02-20 10:30:00,14.17,14.19,14.06,14.11,434800.0,10.4339,10.4486,10.3529,10.3897,434800.0
2009-02-20 10:35:00,14.11,14.18,14.06,14.15,485800.0,10.3897,10.4412,10.3529,10.4191,485800.0
2009-02-20 10:40:00,14.15,14.24,14.11,14.19,578400.0,10.4191,10.4854,10.3897,10.4486,578400.0
2009-02-20 10:45:00,14.2,14.25,14.15,14.2,394000.0,10.456,10.4928,10.4191,10.456,394000.0
2009-02-20 10:50:00,14.21,14.21,14.06,14.06,580400.0,10.4633,10.4633,10.3529,10.3529,580400.0
2009-02-20 10:55:00,14.06,14.06,13.99,14.01,594600.0,10.3529,10.3529,10.3013,10.3161,594600.0
2009-02-20 11:00:00,14.0,14.06,14.0,14.02,278000.0,10.3087,10.3529,10.3087,10.3234,278000.0
2009-02-20 11:05:00,14.02,14.04,13.9,13.92,549600.0,10.3234,10.3381,10.2351,10.2498,549600.0
2009-02-20 11:10:00,13.92,13.93,13.83,13.84,664400.0,10.2498,10.2571,10.1835,10.1909,664400.0
2009-02-20 11:15:00,13.83,13.86,13.79,13.85,462400.0,10.1835,10.2056,10.1541,10.1982,462400.0
2009-02-20 11:20:00,13.85,13.9,13.81,13.81,433000.0,10.1982,10.2351,10.1688,10.1688,433000.0
2009-02-20 11:25:00,13.81,13.85,13.79,13.8,314200.0,10.1688,10.1982,10.1541,10.1614,314200.0
2009-02-20 11:30:00,13.8,13.83,13.76,13.81,361000.0,10.1614,10.1835,10.132,10.1688,361000.0
2009-02-20 11:35:00,13.81,13.94,13.81,13.92,632600.0,10.1688,10.2645,10.1688,10.2498,632600.0
2009-02-20 11:40:00,13.92,13.97,13.88,13.97,386600.0,10.2498,10.2866,10.2203,10.2866,386600.0
2009-02-20 11:45:00,13.97,14.04,13.96,14.04,571000.0,10.2866,10.3381,10.2792,10.3381,571000.0
2009-02-20 11:50:00,14.04,14.06,13.98,14.01,498400.0,10.3381,10.3529,10.294,10.3161,498400.0
2009-02-20 11:55:00,14.0,14.02,13.97,13.97,315200.0,10.3087,10.3234,10.2866,10.2866,315200.0
2009-02-20 12:00:00,13.97,14.03,13.97,14.03,334600.0,10.2866,10.3308,10.2866,10.3308,334600.0
2009-02-20 12:05:00,14.03,14.15,14.0,14.15,720400.0,10.3308,10.4191,10.3087,10.4191,720400.0
2009-02-20 12:10:00,14.15,14.2,14.12,14.15,541800.0,10.4191,10.456,10.3971,10.4191,541800.0
2009-02-20 12:15:00,14.15,14.2,14.12,14.19,567800.0,10.4191,10.456,10.3971,10.4486,567800.0
2009-02-20 12:20:00,14.19,14.22,14.13,14.15,531400.0,10.4486,10.4707,10.4044,10.4191,531400.0
2009-02-20 12:25:00,14.16,14.17,14.09,14.13,363000.0,10.4265,10.4339,10.375,10.4044,363000.0
2009-02-20 12:30:00,14.13,14.17,14.12,14.13,329000.0,10.4044,10.4339,10.3971,10.4044,329000.0
2009-02-20 12:35:00,14.13,14.19,14.13,14.18,257600.0,10.4044,10.4486,10.4044,10.4412,257600.0
2009-02-20 12:40:00,14.18,14.19,14.12,14.13,228200.0,10.4412,10.4486,10.3971,10.4044,228200.0
2009-02-20 12:45:00,14.13,14.13,14.0,14.01,489400.0,10.4044,10.4044,10.3087,10.3161,489400.0
2009-02-20 12:50:00,14.01,14.06,13.97,14.04,527600.0,10.3161,10.3529,10.2866,10.3381,527600.0
2009-02-20 12:55:00,14.04,14.07,13.99,14.04,337200.0,10.3381,10.3602,10.3013,10.3381,337200.0
2009-02-20 13:00:00,14.04,14.05,13.99,14.0,379800.0,10.3381,10.3455,10.3013,10.3087,379800.0
2009-02-20 13:05:00,14.01,14.03,13.96,13.98,439000.0,10.3161,10.3308,10.2792,10.294,439000.0
2009-02-20 13:10:00,13.98,13.99,13.9,13.92,429400.0,10.294,10.3013,10.2351,10.2498,429400.0
2009-02-20 13:15:00,13.93,13.93,13.85,13.9,391600.0,10.2571,10.2571,10.1982,10.2351,391600.0
2009-02-20 13:20:00,13.9,13.95,13.88,13.88,298200.0,10.2351,10.2719,10.2203,10.2203,298200.0
2009-02-20 13:25:00,13.88,13.99,13.88,13.93,343400.0,10.2203,10.3013,10.2203,10.2571,343400.0
2009-02-20 13:30:00,13.93,13.97,13.88,13.93,387200.0,10.2571,10.2866,10.2203,10.2571,387200.0
2009-02-20 13:35:00,13.92,13.96,13.9,13.95,231000.0,10.2498,10.2792,10.2351,10.2719,231000.0
2009-02-20 13:40:00,13.95,14.04,13.92,14.02,274400.0,10.2719,10.3381,10.2498,10.3234,274400.0
2009-02-20 13:45:00,14.02,14.03,13.97,13.97,253800.0,10.3234,10.3308,10.2866,10.2866,253800.0
2009-02-20 13:50:00,13.97,14.1,13.97,14.09,394400.0,10.2866,10.3823,10.2866,10.375,394400.0
2009-02-20 13:55:00,14.08,14.13,14.06,14.08,533600.0,10.3676,10.4044,10.3529,10.3676,533600.0
2009-02-20 14:00:00,14.08,14.11,14.02,14.04,333800.0,10.3676,10.3897,10.3234,10.3381,333800.0
2009-02-20 14:05:00,14.04,14.05,13.98,14.05,305800.0,10.3381,10.3455,10.294,10.3455,305800.0
2009-02-20 14:10:00,14.05,14.06,13.99,14.04,313400.0,10.3455,10.3529,10.3013,10.3381,313400.0
2009-02-20 14:15:00,14.04,14.26,14.03,14.24,875600.0,10.3381,10.5001,10.3308,10.4854,875600.0
2009-02-20 14:20:00,14.24,14.39,14.19,14.38,1071800.0,10.4854,10.5959,10.4486,10.5885,1071800.0
2009-02-20 14:25:00,14.37,14.41,14.24,14.27,934800.0,10.5811,10.6106,10.4854,10.5075,934800.0
2009-02-20 14:30:00,14.27,14.4,14.24,14.34,607600.0,10.5075,10.6032,10.4854,10.559,607600.0
2009-02-20 14:35:00,14.34,14.44,14.31,14.43,703600.0,10.559,10.6327,10.537,10.6253,703600.0
2009-02-20 14:40:00,14.44,14.48,14.38,14.46,623600.0,10.6327,10.6621,10.5885,10.6474,623600.0
2009-02-20 14:45:00,14.46,14.54,14.42,14.53,714400.0,10.6474,10.7063,10.618,10.6989,714400.0
2009-02-20 14:50:00,14.53,14.6,14.45,14.45,767400.0,10.6989,10.7505,10.64,10.64,767400.0
2009-02-20 14:55:00,14.45,14.49,14.37,14.41,691200.0,10.64,10.6695,10.5811,10.6106,691200.0
2009-02-20 15:00:00,14.41,14.41,14.29,14.37,705200.0,10.6106,10.6106,10.5222,10.5811,705200.0
2009-02-20 15:05:00,14.36,14.46,14.31,14.41,774400.0,10.5738,10.6474,10.537,10.6106,774400.0
2009-02-20 15:10:00,14.4,14.47,14.31,14.45,738800.0,10.6032,10.6548,10.537,10.64,738800.0
2009-02-20 15:15:00,14.45,14.5,14.4,14.45,560800.0,10.64,10.6769,10.6032,10.64,560800.0
2009-02-20 15:20:00,14.45,14.52,14.4,14.43,535000.0,10.64,10.6916,10.6032,10.6253,535000.0
2009-02-20 15:25:00,14.43,14.47,14.31,14.33,572600.0,10.6253,10.6548,10.537,10.5517,572600.0
2009-02-20 15:30:00,14.33,14.37,14.25,14.29,561600.0,10.5517,10.5811,10.4928,10.5222,561600.0
2009-02-20 15:35:00,14.29,14.39,14.28,14.33,548400.0,10.5222,10.5959,10.5149,10.5517,548400.0
2009-02-20 15:40:00,14.33,14.36,14.26,14.27,687400.0,10.5517,10.5738,10.5001,10.5075,687400.0
2009-02-20 15:45:00,14.27,14.32,14.22,14.31,711000.0,10.5075,10.5443,10.4707,10.537,711000.0
2009-02-20 15:50:00,14.31,14.42,14.27,14.4,923200.0,10.537,10.618,10.5075,10.6032,923200.0
2009-02-20 15:55:00,14.39,14.45,14.37,14.41,895800.0,10.5959,10.64,10.5811,10.6106,895800.0
2009-02-23 09:30:00,14.72,14.75,14.59,14.59,555800.0,10.8389,10.8609,10.7431,10.7431,555800.0
2009-02-23 09:35:00,14.59,14.61,14.45,14.52,816200.0,10.7431,10.7579,10.64,10.6916,816200.0
2009-02-23 09:40:00,14.51,14.53,14.21,14.34,852000.0,10.6842,10.6989,10.4633,10.559,852000.0
2009-02-23 09:45:00,14.33,14.43,14.15,14.15,647200.0,10.5517,10.6253,10.4191,10.4191,647200.0
2009-02-23 09:50:00,14.17,14.29,14.11,14.29,677800.0,10.4339,10.5222,10.3897,10.5222,677800.0
2009-02-23 09:55:00,14.28,14.33,14.18,14.22,523200.0,10.5149,10.5517,10.4412,10.4707,523200.0
2009-02-23 10:00:00,14.23,14.29,14.15,14.2,641400.0,10.478,10.5222,10.4191,10.456,641400.0
2009-02-23 10:05:00,14.19,14.2,14.05,14.09,680800.0,10.4486,10.456,10.3455,10.375,680800.0
2009-02-23 10:10:00,14.09,14.1,13.97,14.03,708600.0,10.375,10.3823,10.2866,10.3308,708600.0
2009-02-23 10:15:00,14.03,14.05,13.96,14.0,503800.0,10.3308,10.3455,10.2792,10.3087,503800.0
2009-02-23 10:20:00,14.01,14.04,13.94,13.97,530400.0,10.3161,10.3381,10.2645,10.2866,530400.0
2009-02-23 10:25:00,13.97,13.98,13.9,13.94,459400.0,10.2866,10.294,10.2351,10.2645,459400.0
2009-02-23 10:30:00,13.94,13.94,13.8,13.81,666600.0,10.2645,10.2645,10.1614,10.1688,666600.0
2009-02-23 10:35:00,13.8,13.83,13.71,13.74,693200.0,10.1614,10.1835,10.0952,10.1172,693200.0
2009-02-23 10:40:00,13.74,13.85,13.71,13.84,553000.0,10.1172,10.1982,10.0952,10.1909,553000.0
2009-02-23 10:45:00,13.85,13.88,13.81,13.86,614600.0,10.1982,10.2203,10.1688,10.2056,614600.0
2009-02-23 10:50:00,13.85,13.88,13.83,13.84,527000.0,10.1982,10.2203,10.1835,10.1909,527000.0
2009-02-23 10:55:00,13.84,13.87,13.74,13.74,496200.0,10.1909,10.213,10.1172,10.1172,496200.0
2009-02-23 11:00:00,13.74,13.8,13.72,13.74,594600.0,10.1172,10.1614,10.1025,10.1172,594600.0
2009-02-23 11:05:00,13.74,13.79,13.71,13.77,377400.0,10.1172,10.1541,10.0952,10.1393,377400.0
2009-02-23 11:10:00,13.77,13.84,13.74,13.76,399200.0,10.1393,10.1909,10.1172,10.132,399200.0
2009-02-23 11:15:00,13.76,13.8,13.72,13.72,310400.0,10.132,10.1614,10.1025,10.1025,310400.0
2009-02-23 11:20:00,13.71,13.74,13.66,13.68,566200.0,10.0952,10.1172,10.0583,10.0731,566200.0
2009-02-23 11:25:00,13.68,13.76,13.67,13.7,370400.0,10.0731,10.132,10.0657,10.0878,370400.0
2009-02-23 11:30:00,13.7,13.7,13.63,13.64,377200.0,10.0878,10.0878,10.0362,10.0436,377200.0
2009-02-23 11:35:00,13.64,13.65,13.61,13.61,285200.0,10.0436,10.051,10.0215,10.0215,285200.0
2009-02-23 11:40:00,13.61,13.61,13.56,13.59,425000.0,10.0215,10.0215,9.9847,10.0068,425000.0
2009-02-23 11:45:00,13.59,13.61,13.55,13.6,501600.0,10.0068,10.0215,9.9773,10.0142,501600.0
2009-02-23 11:50:00,13.6,13.68,13.6,13.63,542400.0,10.0142,10.0731,10.0142,10.0362,542400.0
2009-02-23 11:55:00,13.64,13.68,13.61,13.66,335000.0,10.0436,10.0731,10.0215,10.0583,335000.0
2009-02-23 12:00:00,13.66,13.68,13.61,13.62,448600.0,10.0583,10.0731,10.0215,10.0289,448600.0
2009-02-23 12:05:00,13.62,13.65,13.55,13.56,475800.0,10.0289,10.051,9.9773,9.9847,475800.0
2009-02-23 12:10:00,13.55,13.63,13.54,13.63,511800.0,9.9773,10.0362,9.97,10.0362,511800.0
2009-02-23 12:15:00,13.63,13.63,13.58,13.58,405000.0,10.0362,10.0362,9.9994,9.9994,405000.0
2009-02-23 12:20:00,13.58,13.63,13.57,13.63,483000.0,9.9994,10.0362,9.9921,10.0362,483000.0
2009-02-23 12:25:00,13.63,13.68,13.57,13.59,402200.0,10.0362,10.0731,9.9921,10.0068,402200.0
2009-02-23 12:30:00,13.58,13.6,13.52,13.52,430800.0,9.9994,10.0142,9.9552,9.9552,430800.0
2009-02-23 12:35:00,13.53,13.56,13.49,13.54,535800.0,9.9626,9.9847,9.9332,9.97,535800.0
2009-02-23 12:40:00,13.54,13.56,13.51,13.55,350600.0,9.97,9.9847,9.9479,9.9773,350600.0
2009-02-23 12:45:00,13.55,13.55,13.43,13.44,368600.0,9.9773,9.9773,9.889,9.8963,368600.0
2009-02-23 12:50:00,13.44,13.47,13.35,13.37,531800.0,9.8963,9.9184,9.8301,9.8448,531800.0
2009-02-23 12:55:00,13.37,13.39,13.33,13.35,359600.0,9.8448,9.8595,9.8153,9.8301,359600.0
2009-02-23 13:00:00,13.34,13.45,13.33,13.43,429400.0,9.8227,9.9037,9.8153,9.889,429400.0
2009-02-23 13:05:00,13.43,13.52,13.43,13.51,376600.0,9.889,9.9552,9.889,9.9479,376600.0
2009-02-23 13:10:00,13.52,13.6,13.51,13.58,386600.0,9.9552,10.0142,9.9479,9.9994,386600.0
2009-02-23 13:15:00,13.58,13.6,13.54,13.54,322800.0,9.9994,10.0142,9.97,9.97,322800.0
2009-02-23 13:20:00,13.54,13.55,13.51,13.53,282600.0,9.97,9.9773,9.9479,9.9626,282600.0
2009-02-23 13:25:00,13.53,13.58,13.52,13.54,289200.0,9.9626,9.9994,9.9552,9.97,289200.0
2009-02-23 13:30:00,13.53,13.56,13.44,13.47,368000.0,9.9626,9.9847,9.8963,9.9184,368000.0
2009-02-23 13:35:00,13.47,13.54,13.47,13.52,371000.0,9.9184,9.97,9.9184,9.9552,371000.0
2009-02-23 13:40:00,13.52,13.57,13.52,13.55,286600.0,9.9552,9.9921,9.9552,9.9773,286600.0
2009-02-23 13:45:00,13.55,13.56,13.51,13.51,267600.0,9.9773,9.9847,9.9479,9.9479,267600.0
2009-02-23 13:50:00,13.51,13.53,13.46,13.47,482600.0,9.9479,9.9626,9.9111,9.9184,482600.0
2009-02-23 13:55:00,13.47,13.47,13.36,13.36,592400.0,9.9184,9.9184,9.8374,9.8374,592400.0
2009-02-23 14:00:00,13.36,13.37,13.33,13.36,518200.0,9.8374,9.8448,9.8153,9.8374,518200.0
2009-02-23 14:05:00,13.36,13.37,13.26,13.26,552800.0,9.8374,9.8448,9.7638,9.7638,552800.0
2009-02-23 14:10:00,13.26,13.33,13.23,13.31,777000.0,9.7638,9.8153,9.7417,9.8006,777000.0
2009-02-23 14:15:00,13.3,13.47,13.3,13.46,645200.0,9.7933,9.9184,9.7933,9.9111,645200.0
2009-02-23 14:20:00,13.46,13.56,13.45,13.54,859200.0,9.9111,9.9847,9.9037,9.97,859200.0
2009-02-23 14:25:00,13.53,13.66,13.53,13.65,936000.0,9.9626,10.0583,9.9626,10.051,936000.0
2009-02-23 14:30:00,13.65,13.68,13.55,13.59,608000.0,10.051,10.0731,9.9773,10.0068,608000.0
2009-02-23 14:35:00,13.58,13.6,13.54,13.56,446800.0,9.9994,10.0142,9.97,9.9847,446800.0
2009-02-23 14:40:00,13.55,13.58,13.43,13.47,592000.0,9.9773,9.9994,9.889,9.9184,592000.0
2009-02-23 14:45:00,13.47,13.49,13.4,13.45,476200.0,9.9184,9.9332,9.8669,9.9037,476200.0
2009-02-23 14:50:00,13.45,13.49,13.37,13.41,881600.0,9.9037,9.9332,9.8448,9.8743,881600.0
2009-02-23 14:55:00,13.42,13.42,13.34,13.38,451000.0,9.8816,9.8816,9.8227,9.8522,451000.0
2009-02-23 15:00:00,13.38,13.38,13.3,13.36,531400.0,9.8522,9.8522,9.7933,9.8374,531400.0
2009-02-23 15:05:00,13.36,13.43,13.33,13.36,614600.0,9.8374,9.889,9.8153,9.8374,614600.0
2009-02-23 15:10:00,13.36,13.4,13.3,13.36,690200.0,9.8374,9.8669,9.7933,9.8374,690200.0
2009-02-23 15:15:00,13.36,13.39,13.33,13.34,630800.0,9.8374,9.8595,9.8153,9.8227,630800.0
2009-02-23 15:20:00,13.35,13.36,13.25,13.28,833200.0,9.8301,9.8374,9.7564,9.7785,833200.0
2009-02-23 15:25:00,13.28,13.38,13.24,13.35,992800.0,9.7785,9.8522,9.7491,9.8301,992800.0
2009-02-23 15:30:00,13.35,13.45,13.33,13.33,979400.0,9.8301,9.9037,9.8153,9.8153,979400.0
2009-02-23 15:35:00,13.34,13.37,13.25,13.27,773400.0,9.8227,9.8448,9.7564,9.7712,773400.0
2009-02-23 15:40:00,13.28,13.29,13.17,13.17,1402200.0,9.7785,9.7859,9.6975,9.6975,1402200.0
2009-02-23 15:45:00,13.17,13.22,13.15,13.17,1172600.0,9.6975,9.7343,9.6828,9.6975,1172600.0
2009-02-23 15:50:00,13.17,13.2,13.06,13.18,1096200.0,9.6975,9.7196,9.6165,9.7049,1096200.0
2009-02-23 15:55:00,13.18,13.2,13.15,13.18,1108200.0,9.7049,9.7196,9.6828,9.7049,1108200.0
2009-02-24 09:30:00,13.38,13.47,13.22,13.3,1064800.0,9.8522,9.9184,9.7343,9.7933,1064800.0
2009-02-24 09:35:00,13.29,13.48,13.17,13.45,1451800.0,9.7859,9.9258,9.6975,9.9037,1451800.0
2009-02-24 09:40:00,13.45,13.46,13.27,13.38,963200.0,9.9037,9.9111,9.7712,9.8522,963200.0
2009-02-24 09:45:00,13.39,13.47,13.35,13.4,604000.0,9.8595,9.9184,9.8301,9.8669,604000.0
2009-02-24 09:50:00,13.4,13.55,13.38,13.4,906400.0,9.8669,9.9773,9.8522,9.8669,906400.0
2009-02-24 09:55:00,13.4,13.43,13.31,13.37,525000.0,9.8669,9.889,9.8006,9.8448,525000.0
2009-02-24 10:00:00,13.37,13.37,13.18,13.26,979800.0,9.8448,9.8448,9.7049,9.7638,979800.0
2009-02-24 10:05:00,13.27,13.31,13.22,13.22,533200.0,9.7712,9.8006,9.7343,9.7343,533200.0
2009-02-24 10:10:00,13.22,13.24,13.11,13.11,622000.0,9.7343,9.7491,9.6534,9.6534,622000.0
2009-02-24 10:15:00,13.12,13.13,13.04,13.1,722400.0,9.6607,9.6681,9.6018,9.646,722400.0
2009-02-24 10:20:00,13.1,13.2,13.06,13.2,488800.0,9.646,9.7196,9.6165,9.7196,488800.0
2009-02-24 10:25:00,13.21,13.37,13.15,13.34,708600.0,9.727,9.8448,9.6828,9.8227,708600.0
2009-02-24 10:30:00,13.34,13.43,13.31,13.43,775600.0,9.8227,9.889,9.8006,9.889,775600.0
2009-02-24 10:35:00,13.43,13.48,13.41,13.47,889800.0,9.889,9.9258,9.8743,9.9184,889800.0
2009-02-24 10:40:00,13.47,13.48,13.4,13.44,635200.0,9.9184,9.9258,9.8669,9.8963,635200.0
2009-02-24 10:45:00,13.44,13.56,13.43,13.52,737800.0,9.8963,9.9847,9.889,9.9552,737800.0
2009-02-24 10:50:00,13.52,13.54,13.44,13.47,516600.0,9.9552,9.97,9.8963,9.9184,516600.0
2009-02-24 10:55:00,13.47,13.5,13.37,13.38,549200.0,9.9184,9.9405,9.8448,9.8522,549200.0
2009-02-24 11:00:00,13.38,13.52,13.38,13.49,401800.0,9.8522,9.9552,9.8522,9.9332,401800.0
2009-02-24 11:05:00,13.49,13.62,13.47,13.49,819800.0,9.9332,10.0289,9.9184,9.9332,819800.0
2009-02-24 11:10:00,13.49,13.54,13.47,13.51,463800.0,9.9332,9.97,9.9184,9.9479,463800.0
2009-02-24 11:15:00,13.51,13.59,13.51,13.58,546000.0,9.9479,10.0068,9.9479,9.9994,546000.0
2009-02-24 11:20:00,13.58,13.64,13.52,13.58,575400.0,9.9994,10.0436,9.9552,9.9994,575400.0
2009-02-24 11:25:00,13.58,13.62,13.56,13.6,496800.0,9.9994,10.0289,9.9847,10.0142,496800.0
2009-02-24 11:30:00,13.61,13.62,13.45,13.45,325600.0,10.0215,10.0289,9.9037,9.9037,325600.0
2009-02-24 11:35:00,13.45,13.51,13.44,13.49,337400.0,9.9037,9.9479,9.8963,9.9332,337400.0
2009-02-24 11:40:00,13.49,13.51,13.46,13.47,269600.0,9.9332,9.9479,9.9111,9.9184,269600.0
2009-02-24 11:45:00,13.47,13.47,13.3,13.3,383000.0,9.9184,9.9184,9.7933,9.7933,383000.0
2009-02-24 11:50:00,13.3,13.4,13.3,13.4,292800.0,9.7933,9.8669,9.7933,9.8669,292800.0
2009-02-24 11:55:00,13.4,13.43,13.37,13.41,307600.0,9.8669,9.889,9.8448,9.8743,307600.0
2009-02-24 12:00:00,13.42,13.47,13.4,13.46,261200.0,9.8816,9.9184,9.8669,9.9111,261200.0
2009-02-24 12:05:00,13.46,13.46,13.35,13.38,287200.0,9.9111,9.9111,9.8301,9.8522,287200.0
2009-02-24 12:10:00,13.38,13.41,13.33,13.38,217000.0,9.8522,9.8743,9.8153,9.8522,217000.0
2009-02-24 12:15:00,13.38,13.42,13.31,13.42,312200.0,9.8522,9.8816,9.8006,9.8816,312200.0
2009-02-24 12:20:00,13.41,13.5,13.41,13.47,419200.0,9.8743,9.9405,9.8743,9.9184,419200.0
2009-02-24 12:25:00,13.47,13.5,13.44,13.49,276000.0,9.9184,9.9405,9.8963,9.9332,276000.0
2009-02-24 12:30:00,13.49,13.52,13.47,13.51,209000.0,9.9332,9.9552,9.9184,9.9479,209000.0
2009-02-24 12:35:00,13.52,13.63,13.5,13.58,515600.0,9.9552,10.0362,9.9405,9.9994,515600.0
2009-02-24 12:40:00,13.58,13.61,13.55,13.6,339200.0,9.9994,10.0215,9.9773,10.0142,339200.0
2009-02-24 12:45:00,13.6,13.63,13.56,13.59,308000.0,10.0142,10.0362,9.9847,10.0068,308000.0
2009-02-24 12:50:00,13.58,13.63,13.56,13.56,295000.0,9.9994,10.0362,9.9847,9.9847,295000.0
2009-02-24 12:55:00,13.56,13.62,13.56,13.6,245600.0,9.9847,10.0289,9.9847,10.0142,245600.0
2009-02-24 13:00:00,13.59,13.63,13.55,13.63,220800.0,10.0068,10.0362,9.9773,10.0362,220800.0
2009-02-24 13:05:00,13.63,13.69,13.63,13.65,402400.0,10.0362,10.0804,10.0362,10.051,402400.0
2009-02-24 13:10:00,13.65,13.68,13.56,13.57,267600.0,10.051,10.0731,9.9847,9.9921,267600.0
2009-02-24 13:15:00,13.57,13.63,13.56,13.62,208600.0,9.9921,10.0362,9.9847,10.0289,208600.0
2009-02-24 13:20:00,13.62,13.83,13.62,13.8,786200.0,10.0289,10.1835,10.0289,10.1614,786200.0
2009-02-24 13:25:00,13.8,13.83,13.77,13.82,493400.0,10.1614,10.1835,10.1393,10.1761,493400.0
2009-02-24 13:30:00,13.83,13.88,13.81,13.87,502200.0,10.1835,10.2203,10.1688,10.213,502200.0
2009-02-24 13:35:00,13.87,13.88,13.78,13.84,552200.0,10.213,10.2203,10.1467,10.1909,552200.0
2009-02-24 13:40:00,13.84,13.9,13.76,13.76,365400.0,10.1909,10.2351,10.132,10.132,365400.0
2009-02-24 13:45:00,13.76,13.84,13.76,13.84,446400.0,10.132,10.1909,10.132,10.1909,446400.0
2009-02-24 13:50:00,13.84,13.88,13.79,13.8,494600.0,10.1909,10.2203,10.1541,10.1614,494600.0
2009-02-24 13:55:00,13.8,13.86,13.79,13.85,394200.0,10.1614,10.2056,10.1541,10.1982,394200.0
2009-02-24 14:00:00,13.85,13.9,13.83,13.88,427200.0,10.1982,10.2351,10.1835,10.2203,427200.0
2009-02-24 14:05:00,13.88,13.89,13.83,13.85,460400.0,10.2203,10.2277,10.1835,10.1982,460400.0
2009-02-24 14:10:00,13.85,13.85,13.79,13.84,273200.0,10.1982,10.1982,10.1541,10.1909,273200.0
2009-02-24 14:15:00,13.84,13.95,13.83,13.95,569600.0,10.1909,10.2719,10.1835,10.2719,569600.0
2009-02-24 14:20:00,13.95,14.0,13.91,13.99,514400.0,10.2719,10.3087,10.2424,10.3013,514400.0
2009-02-24 14:25:00,13.99,14.0,13.93,13.94,569000.0,10.3013,10.3087,10.2571,10.2645,569000.0
2009-02-24 14:30:00,13.94,13.95,13.85,13.88,528200.0,10.2645,10.2719,10.1982,10.2203,528200.0
2009-02-24 14:35:00,13.88,13.89,13.84,13.88,538000.0,10.2203,10.2277,10.1909,10.2203,538000.0
2009-02-24 14:40:00,13.88,13.92,13.83,13.84,690200.0,10.2203,10.2498,10.1835,10.1909,690200.0
2009-02-24 14:45:00,13.84,13.93,13.83,13.93,396600.0,10.1909,10.2571,10.1835,10.2571,396600.0
2009-02-24 14:50:00,13.92,13.97,13.88,13.93,462600.0,10.2498,10.2866,10.2203,10.2571,462600.0
2009-02-24 14:55:00,13.93,14.0,13.91,13.96,526400.0,10.2571,10.3087,10.2424,10.2792,526400.0
2009-02-24 15:00:00,13.96,14.03,13.95,13.98,463200.0,10.2792,10.3308,10.2719,10.294,463200.0
2009-02-24 15:05:00,13.99,14.04,13.96,14.02,492600.0,10.3013,10.3381,10.2792,10.3234,492600.0
2009-02-24 15:10:00,14.03,14.05,13.98,14.04,391200.0,10.3308,10.3455,10.294,10.3381,391200.0
2009-02-24 15:15:00,14.05,14.05,14.0,14.05,748600.0,10.3455,10.3455,10.3087,10.3455,748600.0
2009-02-24 15:20:00,14.05,14.08,13.99,14.05,684800.0,10.3455,10.3676,10.3013,10.3455,684800.0
2009-02-24 15:25:00,14.05,14.05,13.91,13.94,513800.0,10.3455,10.3455,10.2424,10.2645,513800.0
2009-02-24 15:30:00,13.94,13.97,13.85,13.91,599600.0,10.2645,10.2866,10.1982,10.2424,599600.0
2009-02-24 15:35:00,13.91,13.99,13.9,13.99,588600.0,10.2424,10.3013,10.2351,10.3013,588600.0
2009-02-24 15:40:00,13.99,14.04,13.97,14.0,823800.0,10.3013,10.3381,10.2866,10.3087,823800.0
2009-02-24 15:45:00,14.01,14.07,13.99,14.06,735800.0,10.3161,10.3602,10.3013,10.3529,735800.0
2009-02-24 15:50:00,14.06,14.08,14.02,14.07,841800.0,10.3529,10.3676,10.3234,10.3602,841800.0
2009-02-24 15:55:00,14.06,14.07,13.99,13.99,1092600.0,10.3529,10.3602,10.3013,10.3013,1092600.0
2009-02-25 09:30:00,14.38,14.48,14.25,14.46,998600.0,10.5885,10.6621,10.4928,10.6474,998600.0
2009-02-25 09:35:00,14.46,14.58,14.39,14.46,1449800.0,10.6474,10.7358,10.5959,10.6474,1449800.0
2009-02-25 09:40:00,14.46,14.53,14.41,14.41,945200.0,10.6474,10.6989,10.6106,10.6106,945200.0
2009-02-25 09:45:00,14.4,14.41,14.28,14.35,1011800.0,10.6032,10.6106,10.5149,10.5664,1011800.0
2009-02-25 09:50:00,14.36,14.37,14.27,14.35,931600.0,10.5738,10.5811,10.5075,10.5664,931600.0
2009-02-25 09:55:00,14.35,14.4,14.28,14.32,933400.0,10.5664,10.6032,10.5149,10.5443,933400.0
2009-02-25 10:00:00,14.32,14.33,14.0,14.06,1199400.0,10.5443,10.5517,10.3087,10.3529,1199400.0
2009-02-25 10:05:00,14.06,14.09,13.9,14.04,1354400.0,10.3529,10.375,10.2351,10.3381,1354400.0
2009-02-25 10:10:00,14.04,14.13,13.95,14.06,915800.0,10.3381,10.4044,10.2719,10.3529,915800.0
2009-02-25 10:15:00,14.06,14.1,14.0,14.05,1055000.0,10.3529,10.3823,10.3087,10.3455,1055000.0
2009-02-25 10:20:00,14.05,14.15,13.97,14.13,850200.0,10.3455,10.4191,10.2866,10.4044,850200.0
2009-02-25 10:25:00,14.13,14.34,14.11,14.33,870200.0,10.4044,10.559,10.3897,10.5517,870200.0
2009-02-25 10:30:00,14.33,14.35,14.22,14.24,711400.0,10.5517,10.5664,10.4707,10.4854,711400.0
2009-02-25 10:35:00,14.24,14.31,14.22,14.27,542800.0,10.4854,10.537,10.4707,10.5075,542800.0
2009-02-25 10:40:00,14.28,14.34,14.09,14.15,704400.0,10.5149,10.559,10.375,10.4191,704400.0
2009-02-25 10:45:00,14.15,14.24,14.14,14.21,535600.0,10.4191,10.4854,10.4118,10.4633,535600.0
2009-02-25 10:50:00,14.22,14.3,14.19,14.2,535000.0,10.4707,10.5296,10.4486,10.456,535000.0
2009-02-25 10:55:00,14.2,14.24,14.18,14.21,358400.0,10.456,10.4854,10.4412,10.4633,358400.0
2009-02-25 11:00:00,14.21,14.36,14.21,14.35,691600.0,10.4633,10.5738,10.4633,10.5664,691600.0
2009-02-25 11:05:00,14.35,14.41,14.32,14.38,657400.0,10.5664,10.6106,10.5443,10.5885,657400.0
2009-02-25 11:10:00,14.38,14.4,14.34,14.4,430600.0,10.5885,10.6032,10.559,10.6032,430600.0
2009-02-25 11:15:00,14.4,14.52,14.37,14.51,711200.0,10.6032,10.6916,10.5811,10.6842,711200.0
2009-02-25 11:20:00,14.51,14.6,14.48,14.56,607000.0,10.6842,10.7505,10.6621,10.721,607000.0
2009-02-25 11:25:00,14.56,14.61,14.52,14.55,552800.0,10.721,10.7579,10.6916,10.7137,552800.0
2009-02-25 11:30:00,14.56,14.62,14.52,14.61,409600.0,10.721,10.7652,10.6916,10.7579,409600.0
2009-02-25 11:35:00,14.61,14.63,14.54,14.57,436400.0,10.7579,10.7726,10.7063,10.7284,436400.0
2009-02-25 11:40:00,14.57,14.69,14.56,14.68,559000.0,10.7284,10.8168,10.721,10.8094,559000.0
2009-02-25 11:45:00,14.67,14.79,14.67,14.69,1125800.0,10.802,10.8904,10.802,10.8168,1125800.0
2009-02-25 11:50:00,14.69,14.74,14.65,14.68,920400.0,10.8168,10.8536,10.7873,10.8094,920400.0
2009-02-25 11:55:00,14.68,14.71,14.61,14.67,619000.0,10.8094,10.8315,10.7579,10.802,619000.0
2009-02-25 12:00:00,14.66,14.74,14.65,14.72,389600.0,10.7947,10.8536,10.7873,10.8389,389600.0
2009-02-25 12:05:00,14.72,14.74,14.7,14.72,420400.0,10.8389,10.8536,10.8241,10.8389,420400.0
2009-02-25 12:10:00,14.73,14.73,14.62,14.67,464800.0,10.8462,10.8462,10.7652,10.802,464800.0
2009-02-25 12:15:00,14.67,14.69,14.61,14.62,346800.0,10.802,10.8168,10.7579,10.7652,346800.0
2009-02-25 12:20:00,14.62,14.69,14.61,14.67,457800.0,10.7652,10.8168,10.7579,10.802,457800.0
2009-02-25 12:25:00,14.67,14.68,14.63,14.65,371400.0,10.802,10.8094,10.7726,10.7873,371400.0
2009-02-25 12:30:00,14.65,14.69,14.63,14.67,398600.0,10.7873,10.8168,10.7726,10.802,398600.0
2009-02-25 12:35:00,14.66,14.66,14.6,14.62,480600.0,10.7947,10.7947,10.7505,10.7652,480600.0
2009-02-25 12:40:00,14.62,14.63,14.49,14.49,469600.0,10.7652,10.7726,10.6695,10.6695,469600.0
2009-02-25 12:45:00,14.49,14.51,14.42,14.49,734600.0,10.6695,10.6842,10.618,10.6695,734600.0
2009-02-25 12:50:00,14.49,14.5,14.45,14.45,266000.0,10.6695,10.6769,10.64,10.64,266000.0
2009-02-25 12:55:00,14.46,14.53,14.43,14.53,309000.0,10.6474,10.6989,10.6253,10.6989,309000.0
2009-02-25 13:00:00,14.53,14.59,14.49,14.55,412000.0,10.6989,10.7431,10.6695,10.7137,412000.0
2009-02-25 13:05:00,14.55,14.63,14.55,14.61,408000.0,10.7137,10.7726,10.7137,10.7579,408000.0
2009-02-25 13:10:00,14.61,14.62,14.51,14.56,267200.0,10.7579,10.7652,10.6842,10.721,267200.0
2009-02-25 13:15:00,14.56,14.56,14.52,14.54,243000.0,10.721,10.721,10.6916,10.7063,243000.0
2009-02-25 13:20:00,14.55,14.56,14.43,14.47,498800.0,10.7137,10.721,10.6253,10.6548,498800.0
2009-02-25 13:25:00,14.47,14.5,14.45,14.45,346800.0,10.6548,10.6769,10.64,10.64,346800.0
2009-02-25 13:30:00,14.44,14.56,14.44,14.56,480000.0,10.6327,10.721,10.6327,10.721,480000.0
2009-02-25 13:35:00,14.56,14.65,14.56,14.63,506000.0,10.721,10.7873,10.721,10.7726,506000.0
2009-02-25 13:40:00,14.63,14.7,14.63,14.64,505200.0,10.7726,10.8241,10.7726,10.7799,505200.0
2009-02-25 13:45:00,14.64,14.83,14.63,14.82,702000.0,10.7799,10.9198,10.7726,10.9125,702000.0
2009-02-25 13:50:00,14.82,14.86,14.77,14.85,685000.0,10.9125,10.9419,10.8757,10.9346,685000.0
2009-02-25 13:55:00,14.85,14.92,14.85,14.9,1159400.0,10.9346,10.9861,10.9346,10.9714,1159400.0
2009-02-25 14:00:00,14.9,14.95,14.78,14.78,1004000.0,10.9714,11.0082,10.883,10.883,1004000.0
2009-02-25 14:05:00,14.78,14.81,14.71,14.78,958400.0,10.883,10.9051,10.8315,10.883,958400.0
2009-02-25 14:10:00,14.78,14.81,14.69,14.77,1168400.0,10.883,10.9051,10.8168,10.8757,1168400.0
2009-02-25 14:15:00,14.77,14.87,14.72,14.79,1123000.0,10.8757,10.9493,10.8389,10.8904,1123000.0
2009-02-25 14:20:00,14.8,14.87,14.76,14.86,879800.0,10.8978,10.9493,10.8683,10.9419,879800.0
2009-02-25 14:25:00,14.86,14.88,14.79,14.86,591200.0,10.9419,10.9567,10.8904,10.9419,591200.0
2009-02-25 14:30:00,14.87,14.87,14.78,14.81,729800.0,10.9493,10.9493,10.883,10.9051,729800.0
2009-02-25 14:35:00,14.81,14.83,14.74,14.78,974000.0,10.9051,10.9198,10.8536,10.883,974000.0
2009-02-25 14:40:00,14.78,14.88,14.76,14.85,716400.0,10.883,10.9567,10.8683,10.9346,716400.0
2009-02-25 14:45:00,14.85,14.88,14.79,14.82,830000.0,10.9346,10.9567,10.8904,10.9125,830000.0
2009-02-25 14:50:00,14.82,14.9,14.82,14.88,772400.0,10.9125,10.9714,10.9125,10.9567,772400.0
2009-02-25 14:55:00,14.88,14.9,14.77,14.83,678600.0,10.9567,10.9714,10.8757,10.9198,678600.0
2009-02-25 15:00:00,14.83,14.87,14.78,14.86,656400.0,10.9198,10.9493,10.883,10.9419,656400.0
2009-02-25 15:05:00,14.85,14.9,14.85,14.88,727200.0,10.9346,10.9714,10.9346,10.9567,727200.0
2009-02-25 15:10:00,14.88,14.88,14.8,14.86,780800.0,10.9567,10.9567,10.8978,10.9419,780800.0
2009-02-25 15:15:00,14.86,14.99,14.86,14.95,925400.0,10.9419,11.0377,10.9419,11.0082,925400.0
2009-02-25 15:20:00,14.94,14.98,14.92,14.94,654000.0,11.0008,11.0303,10.9861,11.0008,654000.0
2009-02-25 15:25:00,14.94,14.97,14.88,14.9,673200.0,11.0008,11.0229,10.9567,10.9714,673200.0
2009-02-25 15:30:00,14.9,14.93,14.88,14.92,703400.0,10.9714,10.9935,10.9567,10.9861,703400.0
2009-02-25 15:35:00,14.92,14.94,14.85,14.88,647200.0,10.9861,11.0008,10.9346,10.9567,647200.0
2009-02-25 15:40:00,14.88,14.91,14.82,14.82,861600.0,10.9567,10.9788,10.9125,10.9125,861600.0
2009-02-25 15:45:00,14.83,14.88,14.81,14.85,1069200.0,10.9198,10.9567,10.9051,10.9346,1069200.0
2009-02-25 15:50:00,14.84,14.86,14.78,14.78,844400.0,10.9272,10.9419,10.883,10.883,844400.0
2009-02-25 15:55:00,14.78,14.78,14.63,14.65,1509800.0,10.883,10.883,10.7726,10.7873,1509800.0
2009-02-26 09:30:00,15.01,15.35,15.0,15.19,1184200.0,11.0524,11.3027,11.045,11.1849,1184200.0
2009-02-26 09:35:00,15.18,15.38,15.18,15.3,947400.0,11.1776,11.3248,11.1776,11.2659,947400.0
2009-02-26 09:40:00,15.3,15.35,15.19,15.34,850000.0,11.2659,11.3027,11.1849,11.2954,850000.0
2009-02-26 09:45:00,15.34,15.34,15.19,15.19,818200.0,11.2954,11.2954,11.1849,11.1849,818200.0
2009-02-26 09:50:00,15.19,15.35,15.15,15.32,730000.0,11.1849,11.3027,11.1555,11.2807,730000.0
2009-02-26 09:55:00,15.34,15.43,15.27,15.42,701800.0,11.2954,11.3616,11.2438,11.3543,701800.0
2009-02-26 10:00:00,15.43,15.52,15.4,15.49,1208800.0,11.3616,11.4279,11.3396,11.4058,1208800.0
2009-02-26 10:05:00,15.49,15.65,15.49,15.64,1093600.0,11.4058,11.5236,11.4058,11.5163,1093600.0
2009-02-26 10:10:00,15.63,15.66,15.5,15.62,842600.0,11.5089,11.531,11.4132,11.5016,842600.0
2009-02-26 10:15:00,15.62,15.67,15.54,15.67,751200.0,11.5016,11.5384,11.4426,11.5384,751200.0
2009-02-26 10:20:00,15.67,15.79,15.65,15.74,1036400.0,11.5384,11.6267,11.5236,11.5899,1036400.0
2009-02-26 10:25:00,15.74,15.8,15.72,15.77,658400.0,11.5899,11.6341,11.5752,11.612,658400.0
2009-02-26 10:30:00,15.78,15.86,15.65,15.84,1046200.0,11.6194,11.6783,11.5236,11.6635,1046200.0
2009-02-26 10:35:00,15.84,15.96,15.83,15.88,1265000.0,11.6635,11.7519,11.6562,11.693,1265000.0
2009-02-26 10:40:00,15.88,15.92,15.85,15.87,706200.0,11.693,11.7225,11.6709,11.6856,706200.0
2009-02-26 10:45:00,15.87,15.95,15.81,15.85,903600.0,11.6856,11.7445,11.6415,11.6709,903600.0
2009-02-26 10:50:00,15.85,15.87,15.77,15.79,666800.0,11.6709,11.6856,11.612,11.6267,666800.0
2009-02-26 10:55:00,15.79,15.84,15.78,15.8,480600.0,11.6267,11.6635,11.6194,11.6341,480600.0
2009-02-26 11:00:00,15.8,15.81,15.65,15.66,807400.0,11.6341,11.6415,11.5236,11.531,807400.0
2009-02-26 11:05:00,15.66,15.71,15.62,15.7,656000.0,11.531,11.5678,11.5016,11.5605,656000.0
2009-02-26 11:10:00,15.7,15.75,15.67,15.74,522600.0,11.5605,11.5973,11.5384,11.5899,522600.0
2009-02-26 11:15:00,15.74,15.74,15.61,15.68,527200.0,11.5899,11.5899,11.4942,11.5457,527200.0
2009-02-26 11:20:00,15.68,15.74,15.65,15.72,398400.0,11.5457,11.5899,11.5236,11.5752,398400.0
2009-02-26 11:25:00,15.72,15.72,15.59,15.59,445800.0,11.5752,11.5752,11.4795,11.4795,445800.0
2009-02-26 11:30:00,15.59,15.62,15.55,15.57,507600.0,11.4795,11.5016,11.45,11.4647,507600.0
2009-02-26 11:35:00,15.58,15.59,15.53,15.54,284000.0,11.4721,11.4795,11.4353,11.4426,284000.0
2009-02-26 11:40:00,15.54,15.56,15.51,15.52,642800.0,11.4426,11.4574,11.4206,11.4279,642800.0
2009-02-26 11:45:00,15.52,15.52,15.41,15.45,727000.0,11.4279,11.4279,11.3469,11.3764,727000.0
2009-02-26 11:50:00,15.46,15.56,15.46,15.54,347200.0,11.3837,11.4574,11.3837,11.4426,347200.0
2009-02-26 11:55:00,15.54,15.59,15.53,15.58,311400.0,11.4426,11.4795,11.4353,11.4721,311400.0
2009-02-26 12:00:00,15.58,15.62,15.58,15.58,347600.0,11.4721,11.5016,11.4721,11.4721,347600.0
2009-02-26 12:05:00,15.59,15.65,15.56,15.65,312600.0,11.4795,11.5236,11.4574,11.5236,312600.0
2009-02-26 12:10:00,15.64,15.75,15.63,15.74,631400.0,11.5163,11.5973,11.5089,11.5899,631400.0
2009-02-26 12:15:00,15.74,15.77,15.67,15.68,567200.0,11.5899,11.612,11.5384,11.5457,567200.0
2009-02-26 12:20:00,15.68,15.69,15.54,15.54,553600.0,11.5457,11.5531,11.4426,11.4426,553600.0
2009-02-26 12:25:00,15.54,15.55,15.42,15.47,509400.0,11.4426,11.45,11.3543,11.3911,509400.0
2009-02-26 12:30:00,15.47,15.56,15.47,15.53,410200.0,11.3911,11.4574,11.3911,11.4353,410200.0
2009-02-26 12:35:00,15.53,15.57,15.5,15.5,245800.0,11.4353,11.4647,11.4132,11.4132,245800.0
2009-02-26 12:40:00,15.51,15.52,15.43,15.44,262200.0,11.4206,11.4279,11.3616,11.369,262200.0
2009-02-26 12:45:00,15.43,15.55,15.43,15.54,332400.0,11.3616,11.45,11.3616,11.4426,332400.0
2009-02-26 12:50:00,15.55,15.56,15.51,15.56,360800.0,11.45,11.4574,11.4206,11.4574,360800.0
2009-02-26 12:55:00,15.56,15.56,15.47,15.53,352200.0,11.4574,11.4574,11.3911,11.4353,352200.0
2009-02-26 13:00:00,15.53,15.55,15.48,15.49,175600.0,11.4353,11.45,11.3985,11.4058,175600.0
2009-02-26 13:05:00,15.49,15.5,15.43,15.43,299400.0,11.4058,11.4132,11.3616,11.3616,299400.0
2009-02-26 13:10:00,15.43,15.43,15.31,15.4,541400.0,11.3616,11.3616,11.2733,11.3396,541400.0
2009-02-26 13:15:00,15.4,15.41,15.37,15.37,330000.0,11.3396,11.3469,11.3175,11.3175,330000.0
2009-02-26 13:20:00,15.37,15.45,15.35,15.4,892600.0,11.3175,11.3764,11.3027,11.3396,892600.0
2009-02-26 13:25:00,15.4,15.5,15.36,15.47,664600.0,11.3396,11.4132,11.3101,11.3911,664600.0
2009-02-26 13:30:00,15.47,15.53,15.43,15.49,466400.0,11.3911,11.4353,11.3616,11.4058,466400.0
2009-02-26 13:35:00,15.49,15.5,15.4,15.41,349000.0,11.4058,11.4132,11.3396,11.3469,349000.0
2009-02-26 13:40:00,15.42,15.58,15.41,15.56,550600.0,11.3543,11.4721,11.3469,11.4574,550600.0
2009-02-26 13:45:00,15.56,15.61,15.55,15.58,415600.0,11.4574,11.4942,11.45,11.4721,415600.0
2009-02-26 13:50:00,15.57,15.61,15.57,15.61,436800.0,11.4647,11.4942,11.4647,11.4942,436800.0
2009-02-26 13:55:00,15.61,15.63,15.55,15.59,400400.0,11.4942,11.5089,11.45,11.4795,400400.0
2009-02-26 14:00:00,15.59,15.6,15.49,15.53,375800.0,11.4795,11.4868,11.4058,11.4353,375800.0
2009-02-26 14:05:00,15.52,15.55,15.44,15.49,403800.0,11.4279,11.45,11.369,11.4058,403800.0
2009-02-26 14:10:00,15.48,15.58,15.48,15.56,356200.0,11.3985,11.4721,11.3985,11.4574,356200.0
2009-02-26 14:15:00,15.56,15.56,15.51,15.55,296000.0,11.4574,11.4574,11.4206,11.45,296000.0
2009-02-26 14:20:00,15.55,15.61,15.55,15.56,744800.0,11.45,11.4942,11.45,11.4574,744800.0
2009-02-26 14:25:00,15.56,15.58,15.53,15.54,265600.0,11.4574,11.4721,11.4353,11.4426,265600.0
2009-02-26 14:30:00,15.54,15.54,15.42,15.46,552200.0,11.4426,11.4426,11.3543,11.3837,552200.0
2009-02-26 14:35:00,15.46,15.49,15.42,15.45,454000.0,11.3837,11.4058,11.3543,11.3764,454000.0
2009-02-26 14:40:00,15.44,15.45,15.35,15.37,435000.0,11.369,11.3764,11.3027,11.3175,435000.0
2009-02-26 14:45:00,15.36,15.4,15.33,15.38,441400.0,11.3101,11.3396,11.288,11.3248,441400.0
2009-02-26 14:50:00,15.38,15.4,15.31,15.31,446400.0,11.3248,11.3396,11.2733,11.2733,446400.0
2009-02-26 14:55:00,15.31,15.33,15.22,15.28,857000.0,11.2733,11.288,11.207,11.2512,857000.0
2009-02-26 15:00:00,15.28,15.29,15.15,15.17,929400.0,11.2512,11.2586,11.1555,11.1702,929400.0
2009-02-26 15:05:00,15.17,15.21,15.15,15.16,786800.0,11.1702,11.1997,11.1555,11.1628,786800.0
2009-02-26 15:10:00,15.16,15.18,15.03,15.03,1105400.0,11.1628,11.1776,11.0671,11.0671,1105400.0
2009-02-26 15:15:00,15.03,15.06,15.0,15.01,1047800.0,11.0671,11.0892,11.045,11.0524,1047800.0
2009-02-26 15:20:00,15.01,15.03,14.9,14.94,1170600.0,11.0524,11.0671,10.9714,11.0008,1170600.0
2009-02-26 15:25:00,14.95,15.03,14.94,15.01,1115200.0,11.0082,11.0671,11.0008,11.0524,1115200.0
2009-02-26 15:30:00,15.01,15.07,14.99,15.06,977800.0,11.0524,11.0966,11.0377,11.0892,977800.0
2009-02-26 15:35:00,15.06,15.15,15.03,15.06,697400.0,11.0892,11.1555,11.0671,11.0892,697400.0
2009-02-26 15:40:00,15.06,15.15,15.06,15.11,654400.0,11.0892,11.1555,11.0892,11.126,654400.0
2009-02-26 15:45:00,15.1,15.21,15.09,15.19,834800.0,11.1187,11.1997,11.1113,11.1849,834800.0
2009-02-26 15:50:00,15.19,15.22,15.13,15.18,998200.0,11.1849,11.207,11.1407,11.1776,998200.0
2009-02-26 15:55:00,15.18,15.18,15.0,15.02,1228600.0,11.1776,11.1776,11.045,11.0598,1228600.0
2009-02-27 09:30:00,14.38,14.5,14.2,14.29,1161800.0,10.5885,10.6769,10.456,10.5222,1161800.0
2009-02-27 09:35:00,14.29,14.62,14.28,14.47,1204000.0,10.5222,10.7652,10.5149,10.6548,1204000.0
2009-02-27 09:40:00,14.49,14.63,14.45,14.63,762000.0,10.6695,10.7726,10.64,10.7726,762000.0
2009-02-27 09:45:00,14.63,14.9,14.6,14.83,1178200.0,10.7726,10.9714,10.7505,10.9198,1178200.0
2009-02-27 09:50:00,14.84,14.94,14.8,14.91,1315800.0,10.9272,11.0008,10.8978,10.9788,1315800.0
2009-02-27 09:55:00,14.92,15.21,14.91,15.1,1428200.0,10.9861,11.1997,10.9788,11.1187,1428200.0
2009-02-27 10:00:00,15.09,15.28,15.09,15.26,1254000.0,11.1113,11.2512,11.1113,11.2365,1254000.0
2009-02-27 10:05:00,15.26,15.46,15.22,15.22,1741000.0,11.2365,11.3837,11.207,11.207,1741000.0
2009-02-27 10:10:00,15.22,15.31,15.15,15.18,797200.0,11.207,11.2733,11.1555,11.1776,797200.0
2009-02-27 10:15:00,15.18,15.22,15.06,15.19,611200.0,11.1776,11.207,11.0892,11.1849,611200.0
2009-02-27 10:20:00,15.19,15.49,15.18,15.39,1262400.0,11.1849,11.4058,11.1776,11.3322,1262400.0
2009-02-27 10:25:00,15.39,15.42,15.31,15.38,780600.0,11.3322,11.3543,11.2733,11.3248,780600.0
2009-02-27 10:30:00,15.37,15.43,15.31,15.37,460600.0,11.3175,11.3616,11.2733,11.3175,460600.0
2009-02-27 10:35:00,15.36,15.38,15.25,15.37,557400.0,11.3101,11.3248,11.2291,11.3175,557400.0
2009-02-27 10:40:00,15.37,15.46,15.29,15.38,479400.0,11.3175,11.3837,11.2586,11.3248,479400.0
2009-02-27 10:45:00,15.38,15.5,15.33,15.38,718400.0,11.3248,11.4132,11.288,11.3248,718400.0
2009-02-27 10:50:00,15.38,15.47,15.38,15.45,442800.0,11.3248,11.3911,11.3248,11.3764,442800.0
2009-02-27 10:55:00,15.45,15.47,15.38,15.42,425200.0,11.3764,11.3911,11.3248,11.3543,425200.0
2009-02-27 11:00:00,15.43,15.44,15.33,15.34,269000.0,11.3616,11.369,11.288,11.2954,269000.0
2009-02-27 11:05:00,15.34,15.35,15.26,15.35,546800.0,11.2954,11.3027,11.2365,11.3027,546800.0
2009-02-27 11:10:00,15.35,15.39,15.26,15.26,366400.0,11.3027,11.3322,11.2365,11.2365,366400.0
2009-02-27 11:15:00,15.26,15.31,15.2,15.23,344600.0,11.2365,11.2733,11.1923,11.2144,344600.0
2009-02-27 11:20:00,15.22,15.27,15.16,15.2,284000.0,11.207,11.2438,11.1628,11.1923,284000.0
2009-02-27 11:25:00,15.19,15.24,15.12,15.24,309400.0,11.1849,11.2217,11.1334,11.2217,309400.0
2009-02-27 11:30:00,15.24,15.31,15.22,15.31,337000.0,11.2217,11.2733,11.207,11.2733,337000.0
2009-02-27 11:35:00,15.31,15.35,15.27,15.34,321400.0,11.2733,11.3027,11.2438,11.2954,321400.0
2009-02-27 11:40:00,15.34,15.5,15.33,15.5,525000.0,11.2954,11.4132,11.288,11.4132,525000.0
2009-02-27 11:45:00,15.5,15.54,15.43,15.46,580600.0,11.4132,11.4426,11.3616,11.3837,580600.0
2009-02-27 11:50:00,15.46,15.47,15.3,15.31,391600.0,11.3837,11.3911,11.2659,11.2733,391600.0
2009-02-27 11:55:00,15.31,15.35,15.26,15.29,445800.0,11.2733,11.3027,11.2365,11.2586,445800.0
2009-02-27 12:00:00,15.29,15.42,15.29,15.4,639400.0,11.2586,11.3543,11.2586,11.3396,639400.0
2009-02-27 12:05:00,15.4,15.46,15.38,15.4,332400.0,11.3396,11.3837,11.3248,11.3396,332400.0
2009-02-27 12:10:00,15.4,15.49,15.39,15.45,397800.0,11.3396,11.4058,11.3322,11.3764,397800.0
2009-02-27 12:15:00,15.44,15.52,15.42,15.44,305200.0,11.369,11.4279,11.3543,11.369,305200.0
2009-02-27 12:20:00,15.44,15.59,15.43,15.58,498000.0,11.369,11.4795,11.3616,11.4721,498000.0
2009-02-27 12:25:00,15.59,15.62,15.56,15.61,352200.0,11.4795,11.5016,11.4574,11.4942,352200.0
2009-02-27 12:30:00,15.61,15.65,15.58,15.58,382200.0,11.4942,11.5236,11.4721,11.4721,382200.0
2009-02-27 12:35:00,15.58,15.59,15.47,15.48,519400.0,11.4721,11.4795,11.3911,11.3985,519400.0
2009-02-27 12:40:00,15.47,15.51,15.44,15.46,262200.0,11.3911,11.4206,11.369,11.3837,262200.0
2009-02-27 12:45:00,15.47,15.5,15.44,15.49,210000.0,11.3911,11.4132,11.369,11.4058,210000.0
2009-02-27 12:50:00,15.49,15.56,15.49,15.53,245800.0,11.4058,11.4574,11.4058,11.4353,245800.0
2009-02-27 12:55:00,15.53,15.6,15.51,15.59,264600.0,11.4353,11.4868,11.4206,11.4795,264600.0
2009-02-27 13:00:00,15.6,15.69,15.6,15.65,540600.0,11.4868,11.5531,11.4868,11.5236,540600.0
2009-02-27 13:05:00,15.64,15.7,15.63,15.68,381400.0,11.5163,11.5605,11.5089,11.5457,381400.0
2009-02-27 13:10:00,15.68,15.69,15.6,15.6,321200.0,11.5457,11.5531,11.4868,11.4868,321200.0
2009-02-27 13:15:00,15.6,15.62,15.52,15.56,371600.0,11.4868,11.5016,11.4279,11.4574,371600.0
2009-02-27 13:20:00,15.56,15.61,15.51,15.55,237800.0,11.4574,11.4942,11.4206,11.45,237800.0
2009-02-27 13:25:00,15.55,15.6,15.54,15.56,116000.0,11.45,11.4868,11.4426,11.4574,116000.0
2009-02-27 13:30:00,15.56,15.63,15.48,15.56,404000.0,11.4574,11.5089,11.3985,11.4574,404000.0
2009-02-27 13:35:00,15.56,15.58,15.42,15.43,422800.0,11.4574,11.4721,11.3543,11.3616,422800.0
2009-02-27 13:40:00,15.43,15.47,15.38,15.43,492600.0,11.3616,11.3911,11.3248,11.3616,492600.0
2009-02-27 13:45:00,15.45,15.55,15.41,15.54,423400.0,11.3764,11.45,11.3469,11.4426,423400.0
2009-02-27 13:50:00,15.54,15.57,15.48,15.5,439000.0,11.4426,11.4647,11.3985,11.4132,439000.0
2009-02-27 13:55:00,15.51,15.61,15.49,15.59,320800.0,11.4206,11.4942,11.4058,11.4795,320800.0
2009-02-27 14:00:00,15.59,15.65,15.56,15.63,345600.0,11.4795,11.5236,11.4574,11.5089,345600.0
2009-02-27 14:05:00,15.63,15.68,15.53,15.56,583000.0,11.5089,11.5457,11.4353,11.4574,583000.0
2009-02-27 14:10:00,15.56,15.59,15.5,15.59,390200.0,11.4574,11.4795,11.4132,11.4795,390200.0
2009-02-27 14:15:00,15.59,15.63,15.5,15.54,324600.0,11.4795,11.5089,11.4132,11.4426,324600.0
2009-02-27 14:20:00,15.54,15.57,15.48,15.48,382600.0,11.4426,11.4647,11.3985,11.3985,382600.0
2009-02-27 14:25:00,15.49,15.55,15.4,15.44,439200.0,11.4058,11.45,11.3396,11.369,439200.0
2009-02-27 14:30:00,15.44,15.47,15.42,15.46,409800.0,11.369,11.3911,11.3543,11.3837,409800.0
2009-02-27 14:35:00,15.47,15.48,15.37,15.39,498200.0,11.3911,11.3985,11.3175,11.3322,498200.0
2009-02-27 14:40:00,15.38,15.45,15.36,15.36,443600.0,11.3248,11.3764,11.3101,11.3101,443600.0
2009-02-27 14:45:00,15.37,15.47,15.35,15.46,365200.0,11.3175,11.3911,11.3027,11.3837,365200.0
2009-02-27 14:50:00,15.46,15.49,15.37,15.39,422200.0,11.3837,11.4058,11.3175,11.3322,422200.0
2009-02-27 14:55:00,15.38,15.49,15.38,15.42,362000.0,11.3248,11.4058,11.3248,11.3543,362000.0
2009-02-27 15:00:00,15.42,15.42,15.31,15.35,412800.0,11.3543,11.3543,11.2733,11.3027,412800.0
2009-02-27 15:05:00,15.35,15.35,15.19,15.2,512200.0,11.3027,11.3027,11.1849,11.1923,512200.0
2009-02-27 15:10:00,15.2,15.2,15.12,15.15,620600.0,11.1923,11.1923,11.1334,11.1555,620600.0
2009-02-27 15:15:00,15.15,15.17,15.1,15.11,673600.0,11.1555,11.1702,11.1187,11.126,673600.0
2009-02-27 15:20:00,15.11,15.2,15.1,15.19,714200.0,11.126,11.1923,11.1187,11.1849,714200.0
2009-02-27 15:25:00,15.18,15.25,15.17,15.18,505000.0,11.1776,11.2291,11.1702,11.1776,505000.0
2009-02-27 15:30:00,15.18,15.31,15.15,15.27,738400.0,11.1776,11.2733,11.1555,11.2438,738400.0
2009-02-27 15:35:00,15.27,15.28,15.13,15.17,816200.0,11.2438,11.2512,11.1407,11.1702,816200.0
2009-02-27 15:40:00,15.17,15.3,15.15,15.25,807600.0,11.1702,11.2659,11.1555,11.2291,807600.0
2009-02-27 15:45:00,15.24,15.38,15.21,15.34,961400.0,11.2217,11.3248,11.1997,11.2954,961400.0
2009-02-27 15:50:00,15.34,15.36,15.26,15.26,1103800.0,11.2954,11.3101,11.2365,11.2365,1103800.0
2009-02-27 15:55:00,15.26,15.28,15.15,15.18,1203200.0,11.2365,11.2512,11.1555,11.1776,1203200.0
2009-03-02 09:30:00,14.84,14.9,14.55,14.74,1005000.0,10.9272,10.9714,10.7137,10.8536,1005000.0
2009-03-02 09:35:00,14.73,14.92,14.71,14.78,864600.0,10.8462,10.9861,10.8315,10.883,864600.0
2009-03-02 09:40:00,14.79,14.88,14.63,14.7,697000.0,10.8904,10.9567,10.7726,10.8241,697000.0
2009-03-02 09:45:00,14.7,14.72,14.54,14.55,740600.0,10.8241,10.8389,10.7063,10.7137,740600.0
2009-03-02 09:50:00,14.56,14.7,14.56,14.65,797200.0,10.721,10.8241,10.721,10.7873,797200.0
2009-03-02 09:55:00,14.65,14.65,14.34,14.34,1106400.0,10.7873,10.7873,10.559,10.559,1106400.0
2009-03-02 10:00:00,14.35,14.52,14.25,14.26,1122600.0,10.5664,10.6916,10.4928,10.5001,1122600.0
2009-03-02 10:05:00,14.26,14.3,14.1,14.17,1634600.0,10.5001,10.5296,10.3823,10.4339,1634600.0
2009-03-02 10:10:00,14.17,14.22,14.0,14.0,1112200.0,10.4339,10.4707,10.3087,10.3087,1112200.0
2009-03-02 10:15:00,14.0,14.11,13.97,14.0,2026200.0,10.3087,10.3897,10.2866,10.3087,2026200.0
2009-03-02 10:20:00,14.0,14.15,13.96,14.15,850400.0,10.3087,10.4191,10.2792,10.4191,850400.0
2009-03-02 10:25:00,14.15,14.15,14.05,14.09,495400.0,10.4191,10.4191,10.3455,10.375,495400.0
2009-03-02 10:30:00,14.09,14.13,13.94,13.97,823400.0,10.375,10.4044,10.2645,10.2866,823400.0
2009-03-02 10:35:00,13.97,14.03,13.92,14.01,634400.0,10.2866,10.3308,10.2498,10.3161,634400.0
2009-03-02 10:40:00,14.01,14.05,13.99,14.04,578800.0,10.3161,10.3455,10.3013,10.3381,578800.0
2009-03-02 10:45:00,14.04,14.04,13.9,13.9,668000.0,10.3381,10.3381,10.2351,10.2351,668000.0
2009-03-02 10:50:00,13.9,13.92,13.78,13.83,746800.0,10.2351,10.2498,10.1467,10.1835,746800.0
2009-03-02 10:55:00,13.83,13.87,13.78,13.83,376200.0,10.1835,10.213,10.1467,10.1835,376200.0
2009-03-02 11:00:00,13.83,13.88,13.81,13.83,544800.0,10.1835,10.2203,10.1688,10.1835,544800.0
2009-03-02 11:05:00,13.82,13.83,13.75,13.76,777800.0,10.1761,10.1835,10.1246,10.132,777800.0
2009-03-02 11:10:00,13.77,13.83,13.72,13.83,679200.0,10.1393,10.1835,10.1025,10.1835,679200.0
2009-03-02 11:15:00,13.83,13.84,13.78,13.83,387200.0,10.1835,10.1909,10.1467,10.1835,387200.0
2009-03-02 11:20:00,13.83,13.9,13.79,13.8,593800.0,10.1835,10.2351,10.1541,10.1614,593800.0
2009-03-02 11:25:00,13.8,13.8,13.59,13.59,1151000.0,10.1614,10.1614,10.0068,10.0068,1151000.0
2009-03-02 11:30:00,13.59,13.61,13.55,13.57,642400.0,10.0068,10.0215,9.9773,9.9921,642400.0
2009-03-02 11:35:00,13.57,13.59,13.47,13.55,741400.0,9.9921,10.0068,9.9184,9.9773,741400.0
2009-03-02 11:40:00,13.55,13.63,13.53,13.61,478400.0,9.9773,10.0362,9.9626,10.0215,478400.0
2009-03-02 11:45:00,13.61,13.63,13.56,13.6,346600.0,10.0215,10.0362,9.9847,10.0142,346600.0
2009-03-02 11:50:00,13.61,13.63,13.44,13.46,649600.0,10.0215,10.0362,9.8963,9.9111,649600.0
2009-03-02 11:55:00,13.46,13.55,13.44,13.54,506200.0,9.9111,9.9773,9.8963,9.97,506200.0
2009-03-02 12:00:00,13.54,13.59,13.52,13.54,506800.0,9.97,10.0068,9.9552,9.97,506800.0
2009-03-02 12:05:00,13.54,13.64,13.53,13.62,596200.0,9.97,10.0436,9.9626,10.0289,596200.0
2009-03-02 12:10:00,13.62,13.64,13.53,13.57,696800.0,10.0289,10.0436,9.9626,9.9921,696800.0
2009-03-02 12:15:00,13.57,13.58,13.49,13.5,524800.0,9.9921,9.9994,9.9332,9.9405,524800.0
2009-03-02 12:20:00,13.5,13.63,13.5,13.62,571800.0,9.9405,10.0362,9.9405,10.0289,571800.0
2009-03-02 12:25:00,13.62,13.63,13.58,13.6,411600.0,10.0289,10.0362,9.9994,10.0142,411600.0
2009-03-02 12:30:00,13.6,13.65,13.58,13.62,580600.0,10.0142,10.051,9.9994,10.0289,580600.0
2009-03-02 12:35:00,13.62,13.62,13.5,13.51,486200.0,10.0289,10.0289,9.9405,9.9479,486200.0
2009-03-02 12:40:00,13.51,13.52,13.47,13.49,578000.0,9.9479,9.9552,9.9184,9.9332,578000.0
2009-03-02 12:45:00,13.49,13.5,13.44,13.46,551400.0,9.9332,9.9405,9.8963,9.9111,551400.0
2009-03-02 12:50:00,13.45,13.46,13.39,13.44,1036000.0,9.9037,9.9111,9.8595,9.8963,1036000.0
2009-03-02 12:55:00,13.44,13.46,13.38,13.38,780000.0,9.8963,9.9111,9.8522,9.8522,780000.0
2009-03-02 13:00:00,13.38,13.51,13.38,13.41,706200.0,9.8522,9.9479,9.8522,9.8743,706200.0
2009-03-02 13:05:00,13.42,13.42,13.33,13.4,609600.0,9.8816,9.8816,9.8153,9.8669,609600.0
2009-03-02 13:10:00,13.4,13.41,13.3,13.32,449600.0,9.8669,9.8743,9.7933,9.808,449600.0
2009-03-02 13:15:00,13.32,13.35,13.24,13.26,528000.0,9.808,9.8301,9.7491,9.7638,528000.0
2009-03-02 13:20:00,13.26,13.27,13.22,13.22,642400.0,9.7638,9.7712,9.7343,9.7343,642400.0
2009-03-02 13:25:00,13.22,13.29,13.22,13.27,581800.0,9.7343,9.7859,9.7343,9.7712,581800.0
2009-03-02 13:30:00,13.27,13.28,13.2,13.21,430800.0,9.7712,9.7785,9.7196,9.727,430800.0
2009-03-02 13:35:00,13.21,13.22,13.16,13.2,463000.0,9.727,9.7343,9.6902,9.7196,463000.0
2009-03-02 13:40:00,13.2,13.27,13.19,13.24,374000.0,9.7196,9.7712,9.7123,9.7491,374000.0
2009-03-02 13:45:00,13.24,13.34,13.22,13.33,587800.0,9.7491,9.8227,9.7343,9.8153,587800.0
2009-03-02 13:50:00,13.34,13.4,13.31,13.4,503400.0,9.8227,9.8669,9.8006,9.8669,503400.0
2009-03-02 13:55:00,13.4,13.55,13.38,13.53,967400.0,9.8669,9.9773,9.8522,9.9626,967400.0
2009-03-02 14:00:00,13.53,13.54,13.44,13.51,638400.0,9.9626,9.97,9.8963,9.9479,638400.0
2009-03-02 14:05:00,13.51,13.55,13.44,13.47,701800.0,9.9479,9.9773,9.8963,9.9184,701800.0
2009-03-02 14:10:00,13.47,13.51,13.47,13.49,379400.0,9.9184,9.9479,9.9184,9.9332,379400.0
2009-03-02 14:15:00,13.49,13.57,13.49,13.49,675800.0,9.9332,9.9921,9.9332,9.9332,675800.0
2009-03-02 14:20:00,13.49,13.52,13.4,13.42,608400.0,9.9332,9.9552,9.8669,9.8816,608400.0
2009-03-02 14:25:00,13.42,13.43,13.35,13.38,440000.0,9.8816,9.889,9.8301,9.8522,440000.0
2009-03-02 14:30:00,13.38,13.47,13.31,13.46,1112400.0,9.8522,9.9184,9.8006,9.9111,1112400.0
2009-03-02 14:35:00,13.46,13.54,13.45,13.46,689400.0,9.9111,9.97,9.9037,9.9111,689400.0
2009-03-02 14:40:00,13.46,13.54,13.44,13.52,696600.0,9.9111,9.97,9.8963,9.9552,696600.0
2009-03-02 14:45:00,13.52,13.53,13.45,13.51,587800.0,9.9552,9.9626,9.9037,9.9479,587800.0
2009-03-02 14:50:00,13.51,13.63,13.49,13.52,892800.0,9.9479,10.0362,9.9332,9.9552,892800.0
2009-03-02 14:55:00,13.52,13.55,13.47,13.48,516200.0,9.9552,9.9773,9.9184,9.9258,516200.0
2009-03-02 15:00:00,13.48,13.5,13.36,13.38,713800.0,9.9258,9.9405,9.8374,9.8522,713800.0
2009-03-02 15:05:00,13.38,13.4,13.33,13.35,515200.0,9.8522,9.8669,9.8153,9.8301,515200.0
2009-03-02 15:10:00,13.35,13.4,13.3,13.34,911600.0,9.8301,9.8669,9.7933,9.8227,911600.0
2009-03-02 15:15:00,13.34,13.35,13.26,13.26,814000.0,9.8227,9.8301,9.7638,9.7638,814000.0
2009-03-02 15:20:00,13.27,13.27,13.19,13.21,904000.0,9.7712,9.7712,9.7123,9.727,904000.0
2009-03-02 15:25:00,13.21,13.34,13.21,13.34,705000.0,9.727,9.8227,9.727,9.8227,705000.0
2009-03-02 15:30:00,13.34,13.38,13.31,13.36,836600.0,9.8227,9.8522,9.8006,9.8374,836600.0
2009-03-02 15:35:00,13.36,13.38,13.24,13.27,841200.0,9.8374,9.8522,9.7491,9.7712,841200.0
2009-03-02 15:40:00,13.27,13.28,13.17,13.23,1098800.0,9.7712,9.7785,9.6975,9.7417,1098800.0
2009-03-02 15:45:00,13.23,13.24,13.17,13.18,1176800.0,9.7417,9.7491,9.6975,9.7049,1176800.0
2009-03-02 15:50:00,13.18,13.31,13.17,13.27,2268600.0,9.7049,9.8006,9.6975,9.7712,2268600.0
2009-03-02 15:55:00,13.27,13.29,13.22,13.26,2314600.0,9.7712,9.7859,9.7343,9.7638,2314600.0
2009-03-03 09:30:00,13.86,14.13,13.81,14.0,1760800.0,10.2056,10.4044,10.1688,10.3087,1760800.0
2009-03-03 09:35:00,14.0,14.37,13.96,14.26,1710400.0,10.3087,10.5811,10.2792,10.5001,1710400.0
2009-03-03 09:40:00,14.25,14.29,14.13,14.22,1377200.0,10.4928,10.5222,10.4044,10.4707,1377200.0
2009-03-03 09:45:00,14.22,14.22,13.96,13.98,1255800.0,10.4707,10.4707,10.2792,10.294,1255800.0
2009-03-03 09:50:00,13.97,14.03,13.9,13.93,1358600.0,10.2866,10.3308,10.2351,10.2571,1358600.0
2009-03-03 09:55:00,13.93,13.93,13.8,13.8,1201600.0,10.2571,10.2571,10.1614,10.1614,1201600.0
2009-03-03 10:00:00,13.8,13.86,13.58,13.81,2031200.0,10.1614,10.2056,9.9994,10.1688,2031200.0
2009-03-03 10:05:00,13.81,13.97,13.81,13.92,1167600.0,10.1688,10.2866,10.1688,10.2498,1167600.0
2009-03-03 10:10:00,13.92,13.94,13.7,13.7,922400.0,10.2498,10.2645,10.0878,10.0878,922400.0
2009-03-03 10:15:00,13.71,13.78,13.62,13.71,917800.0,10.0952,10.1467,10.0289,10.0952,917800.0
2009-03-03 10:20:00,13.71,13.94,13.67,13.89,1171200.0,10.0952,10.2645,10.0657,10.2277,1171200.0
2009-03-03 10:25:00,13.89,13.97,13.87,13.88,924200.0,10.2277,10.2866,10.213,10.2203,924200.0
2009-03-03 10:30:00,13.88,13.93,13.77,13.87,396400.0,10.2203,10.2571,10.1393,10.213,396400.0
2009-03-03 10:35:00,13.86,14.02,13.8,13.97,645200.0,10.2056,10.3234,10.1614,10.2866,645200.0
2009-03-03 10:40:00,13.96,14.06,13.92,13.93,687600.0,10.2792,10.3529,10.2498,10.2571,687600.0
2009-03-03 10:45:00,13.93,14.0,13.92,13.95,373200.0,10.2571,10.3087,10.2498,10.2719,373200.0
2009-03-03 10:50:00,13.94,14.02,13.9,14.01,463200.0,10.2645,10.3234,10.2351,10.3161,463200.0
2009-03-03 10:55:00,14.01,14.01,13.86,13.92,453000.0,10.3161,10.3161,10.2056,10.2498,453000.0
2009-03-03 11:00:00,13.92,13.97,13.78,13.78,591200.0,10.2498,10.2866,10.1467,10.1467,591200.0
2009-03-03 11:05:00,13.78,13.92,13.72,13.9,866000.0,10.1467,10.2498,10.1025,10.2351,866000.0
2009-03-03 11:10:00,13.9,13.9,13.68,13.76,656800.0,10.2351,10.2351,10.0731,10.132,656800.0
2009-03-03 11:15:00,13.75,13.77,13.63,13.71,595000.0,10.1246,10.1393,10.0362,10.0952,595000.0
2009-03-03 11:20:00,13.71,13.84,13.68,13.78,615200.0,10.0952,10.1909,10.0731,10.1467,615200.0
2009-03-03 11:25:00,13.79,13.83,13.75,13.76,526600.0,10.1541,10.1835,10.1246,10.132,526600.0
2009-03-03 11:30:00,13.76,13.81,13.72,13.72,343400.0,10.132,10.1688,10.1025,10.1025,343400.0
2009-03-03 11:35:00,13.72,13.75,13.7,13.7,363800.0,10.1025,10.1246,10.0878,10.0878,363800.0
2009-03-03 11:40:00,13.71,13.71,13.65,13.69,421800.0,10.0952,10.0952,10.051,10.0804,421800.0
2009-03-03 11:45:00,13.69,13.7,13.63,13.65,500800.0,10.0804,10.0878,10.0362,10.051,500800.0
2009-03-03 11:50:00,13.65,13.68,13.58,13.65,520400.0,10.051,10.0731,9.9994,10.051,520400.0
2009-03-03 11:55:00,13.65,13.65,13.6,13.62,328800.0,10.051,10.051,10.0142,10.0289,328800.0
2009-03-03 12:00:00,13.63,13.83,13.62,13.83,451400.0,10.0362,10.1835,10.0289,10.1835,451400.0
2009-03-03 12:05:00,13.83,13.88,13.8,13.88,583800.0,10.1835,10.2203,10.1614,10.2203,583800.0
2009-03-03 12:10:00,13.88,13.97,13.87,13.96,598800.0,10.2203,10.2866,10.213,10.2792,598800.0
2009-03-03 12:15:00,13.96,14.08,13.96,14.06,732800.0,10.2792,10.3676,10.2792,10.3529,732800.0
2009-03-03 12:20:00,14.06,14.12,14.01,14.11,655600.0,10.3529,10.3971,10.3161,10.3897,655600.0
2009-03-03 12:25:00,14.11,14.28,14.11,14.24,895000.0,10.3897,10.5149,10.3897,10.4854,895000.0
2009-03-03 12:30:00,14.25,14.25,14.05,14.06,901200.0,10.4928,10.4928,10.3455,10.3529,901200.0
2009-03-03 12:35:00,14.06,14.13,14.06,14.07,444800.0,10.3529,10.4044,10.3529,10.3602,444800.0
2009-03-03 12:40:00,14.08,14.13,14.07,14.13,375600.0,10.3676,10.4044,10.3602,10.4044,375600.0
2009-03-03 12:45:00,14.13,14.2,14.11,14.13,358800.0,10.4044,10.456,10.3897,10.4044,358800.0
2009-03-03 12:50:00,14.13,14.15,13.97,14.12,600200.0,10.4044,10.4191,10.2866,10.3971,600200.0
2009-03-03 12:55:00,14.11,14.13,14.02,14.04,423400.0,10.3897,10.4044,10.3234,10.3381,423400.0
2009-03-03 13:00:00,14.04,14.12,14.01,14.12,348200.0,10.3381,10.3971,10.3161,10.3971,348200.0
2009-03-03 13:05:00,14.12,14.14,14.03,14.13,303800.0,10.3971,10.4118,10.3308,10.4044,303800.0
2009-03-03 13:10:00,14.14,14.22,14.1,14.15,429800.0,10.4118,10.4707,10.3823,10.4191,429800.0
2009-03-03 13:15:00,14.15,14.23,14.14,14.22,405000.0,10.4191,10.478,10.4118,10.4707,405000.0
2009-03-03 13:20:00,14.22,14.25,14.19,14.22,372600.0,10.4707,10.4928,10.4486,10.4707,372600.0
2009-03-03 13:25:00,14.22,14.24,14.13,14.13,399200.0,10.4707,10.4854,10.4044,10.4044,399200.0
2009-03-03 13:30:00,14.13,14.22,14.08,14.13,391800.0,10.4044,10.4707,10.3676,10.4044,391800.0
2009-03-03 13:35:00,14.13,14.13,14.01,14.08,373200.0,10.4044,10.4044,10.3161,10.3676,373200.0
2009-03-03 13:40:00,14.07,14.15,14.05,14.15,408800.0,10.3602,10.4191,10.3455,10.4191,408800.0
2009-03-03 13:45:00,14.15,14.2,14.06,14.06,632600.0,10.4191,10.456,10.3529,10.3529,632600.0
2009-03-03 13:50:00,14.06,14.2,14.06,14.15,461000.0,10.3529,10.456,10.3529,10.4191,461000.0
2009-03-03 13:55:00,14.15,14.28,14.13,14.22,545800.0,10.4191,10.5149,10.4044,10.4707,545800.0
2009-03-03 14:00:00,14.22,14.33,14.21,14.31,501400.0,10.4707,10.5517,10.4633,10.537,501400.0
2009-03-03 14:05:00,14.31,14.35,14.25,14.27,435000.0,10.537,10.5664,10.4928,10.5075,435000.0
2009-03-03 14:10:00,14.28,14.35,14.24,14.3,515000.0,10.5149,10.5664,10.4854,10.5296,515000.0
2009-03-03 14:15:00,14.31,14.32,14.25,14.28,436000.0,10.537,10.5443,10.4928,10.5149,436000.0
2009-03-03 14:20:00,14.27,14.38,14.23,14.38,503200.0,10.5075,10.5885,10.478,10.5885,503200.0
2009-03-03 14:25:00,14.38,14.38,14.31,14.35,503400.0,10.5885,10.5885,10.537,10.5664,503400.0
2009-03-03 14:30:00,14.35,14.45,14.3,14.45,601000.0,10.5664,10.64,10.5296,10.64,601000.0
2009-03-03 14:35:00,14.45,14.54,14.45,14.47,740400.0,10.64,10.7063,10.64,10.6548,740400.0
2009-03-03 14:40:00,14.47,14.57,14.46,14.49,854800.0,10.6548,10.7284,10.6474,10.6695,854800.0
2009-03-03 14:45:00,14.49,14.51,14.38,14.44,670000.0,10.6695,10.6842,10.5885,10.6327,670000.0
2009-03-03 14:50:00,14.44,14.46,14.33,14.42,575200.0,10.6327,10.6474,10.5517,10.618,575200.0
2009-03-03 14:55:00,14.42,14.55,14.39,14.51,637800.0,10.618,10.7137,10.5959,10.6842,637800.0
2009-03-03 15:00:00,14.51,14.52,14.43,14.49,746600.0,10.6842,10.6916,10.6253,10.6695,746600.0
2009-03-03 15:05:00,14.48,14.5,14.38,14.43,661000.0,10.6621,10.6769,10.5885,10.6253,661000.0
2009-03-03 15:10:00,14.43,14.48,14.36,14.38,616400.0,10.6253,10.6621,10.5738,10.5885,616400.0
2009-03-03 15:15:00,14.38,14.47,14.38,14.39,718600.0,10.5885,10.6548,10.5885,10.5959,718600.0
2009-03-03 15:20:00,14.4,14.43,14.24,14.26,825400.0,10.6032,10.6253,10.4854,10.5001,825400.0
2009-03-03 15:25:00,14.26,14.29,14.22,14.24,688600.0,10.5001,10.5222,10.4707,10.4854,688600.0
2009-03-03 15:30:00,14.25,14.31,14.23,14.3,852000.0,10.4928,10.537,10.478,10.5296,852000.0
2009-03-03 15:35:00,14.3,14.31,14.15,14.15,673600.0,10.5296,10.537,10.4191,10.4191,673600.0
2009-03-03 15:40:00,14.15,14.22,14.13,14.19,713200.0,10.4191,10.4707,10.4044,10.4486,713200.0
2009-03-03 15:45:00,14.18,14.19,14.13,14.14,713600.0,10.4412,10.4486,10.4044,10.4118,713600.0
2009-03-03 15:50:00,14.15,14.31,14.13,14.27,997600.0,10.4191,10.537,10.4044,10.5075,997600.0
2009-03-03 15:55:00,14.28,14.32,14.21,14.22,1405000.0,10.5149,10.5443,10.4633,10.4707,1405000.0
2009-03-04 09:30:00,15.52,15.87,15.49,15.71,3331400.0,11.4279,11.6856,11.4058,11.5678,3331400.0
2009-03-04 09:35:00,15.71,15.99,15.7,15.76,3682400.0,11.5678,11.774,11.5605,11.6046,3682400.0
2009-03-04 09:40:00,15.76,15.84,15.66,15.66,2644000.0,11.6046,11.6635,11.531,11.531,2644000.0
2009-03-04 09:45:00,15.66,15.73,15.54,15.63,2741200.0,11.531,11.5825,11.4426,11.5089,2741200.0
2009-03-04 09:50:00,15.63,15.71,15.52,15.65,2520800.0,11.5089,11.5678,11.4279,11.5236,2520800.0
2009-03-04 09:55:00,15.68,15.73,15.6,15.68,2094600.0,11.5457,11.5825,11.4868,11.5457,2094600.0
2009-03-04 10:00:00,15.66,15.76,15.47,15.54,2229200.0,11.531,11.6046,11.3911,11.4426,2229200.0
2009-03-04 10:05:00,15.54,15.72,15.49,15.5,1872200.0,11.4426,11.5752,11.4058,11.4132,1872200.0
2009-03-04 10:10:00,15.5,15.51,15.24,15.4,2461800.0,11.4132,11.4206,11.2217,11.3396,2461800.0
2009-03-04 10:15:00,15.39,15.49,15.31,15.34,1304600.0,11.3322,11.4058,11.2733,11.2954,1304600.0
2009-03-04 10:20:00,15.34,15.56,15.33,15.53,1110200.0,11.2954,11.4574,11.288,11.4353,1110200.0
2009-03-04 10:25:00,15.54,15.69,15.49,15.69,1026800.0,11.4426,11.5531,11.4058,11.5531,1026800.0
2009-03-04 10:30:00,15.68,15.82,15.54,15.81,1739000.0,11.5457,11.6488,11.4426,11.6415,1739000.0
2009-03-04 10:35:00,15.81,15.85,15.7,15.8,1679600.0,11.6415,11.6709,11.5605,11.6341,1679600.0
2009-03-04 10:40:00,15.79,15.87,15.77,15.81,902600.0,11.6267,11.6856,11.612,11.6415,902600.0
2009-03-04 10:45:00,15.81,15.9,15.81,15.89,1031800.0,11.6415,11.7077,11.6415,11.7004,1031800.0
2009-03-04 10:50:00,15.88,15.97,15.87,15.95,1650600.0,11.693,11.7593,11.6856,11.7445,1650600.0
2009-03-04 10:55:00,15.94,15.99,15.9,15.96,1366000.0,11.7372,11.774,11.7077,11.7519,1366000.0
2009-03-04 11:00:00,15.96,16.22,15.96,16.15,2827800.0,11.7519,11.9434,11.7519,11.8918,2827800.0
2009-03-04 11:05:00,16.15,16.35,16.13,16.23,1899400.0,11.8918,12.0391,11.8771,11.9507,1899400.0
2009-03-04 11:10:00,16.23,16.36,16.17,16.19,1471200.0,11.9507,12.0464,11.9065,11.9213,1471200.0
2009-03-04 11:15:00,16.19,16.23,16.08,16.1,1015000.0,11.9213,11.9507,11.8403,11.855,1015000.0
2009-03-04 11:20:00,16.09,16.13,16.0,16.12,868400.0,11.8476,11.8771,11.7814,11.8697,868400.0
2009-03-04 11:25:00,16.13,16.17,16.1,16.15,881800.0,11.8771,11.9065,11.855,11.8918,881800.0
2009-03-04 11:30:00,16.15,16.22,16.11,16.13,696600.0,11.8918,11.9434,11.8624,11.8771,696600.0
2009-03-04 11:35:00,16.13,16.15,16.07,16.11,602200.0,11.8771,11.8918,11.8329,11.8624,602200.0
2009-03-04 11:40:00,16.1,16.11,15.95,16.0,1051000.0,11.855,11.8624,11.7445,11.7814,1051000.0
2009-03-04 11:45:00,15.99,16.0,15.9,15.97,755000.0,11.774,11.7814,11.7077,11.7593,755000.0
2009-03-04 11:50:00,15.97,16.09,15.96,16.08,732000.0,11.7593,11.8476,11.7519,11.8403,732000.0
2009-03-04 11:55:00,16.08,16.17,16.06,16.16,798000.0,11.8403,11.9065,11.8255,11.8992,798000.0
2009-03-04 12:00:00,16.16,16.19,16.13,16.16,851400.0,11.8992,11.9213,11.8771,11.8992,851400.0
2009-03-04 12:05:00,16.16,16.18,16.08,16.11,773400.0,11.8992,11.9139,11.8403,11.8624,773400.0
2009-03-04 12:10:00,16.11,16.23,16.1,16.22,685000.0,11.8624,11.9507,11.855,11.9434,685000.0
2009-03-04 12:15:00,16.22,16.22,16.11,16.13,591800.0,11.9434,11.9434,11.8624,11.8771,591800.0
2009-03-04 12:20:00,16.14,16.25,16.13,16.19,568200.0,11.8844,11.9654,11.8771,11.9213,568200.0
2009-03-04 12:25:00,16.19,16.25,16.18,16.22,396400.0,11.9213,11.9654,11.9139,11.9434,396400.0
2009-03-04 12:30:00,16.23,16.24,16.16,16.19,632000.0,11.9507,11.9581,11.8992,11.9213,632000.0
2009-03-04 12:35:00,16.2,16.32,16.2,16.3,590800.0,11.9286,12.017,11.9286,12.0023,590800.0
2009-03-04 12:40:00,16.31,16.31,16.2,16.2,401400.0,12.0096,12.0096,11.9286,11.9286,401400.0
2009-03-04 12:45:00,16.21,16.21,16.1,16.11,437000.0,11.936,11.936,11.855,11.8624,437000.0
2009-03-04 12:50:00,16.11,16.18,16.07,16.11,524800.0,11.8624,11.9139,11.8329,11.8624,524800.0
2009-03-04 12:55:00,16.11,16.16,15.97,16.03,820000.0,11.8624,11.8992,11.7593,11.8035,820000.0
2009-03-04 13:00:00,16.03,16.08,15.99,15.99,363200.0,11.8035,11.8403,11.774,11.774,363200.0
2009-03-04 13:05:00,15.99,16.07,15.95,16.07,632200.0,11.774,11.8329,11.7445,11.8329,632200.0
2009-03-04 13:10:00,16.07,16.13,16.01,16.01,442200.0,11.8329,11.8771,11.7887,11.7887,442200.0
2009-03-04 13:15:00,16.01,16.11,16.0,16.07,441600.0,11.7887,11.8624,11.7814,11.8329,441600.0
2009-03-04 13:20:00,16.07,16.11,16.0,16.11,345400.0,11.8329,11.8624,11.7814,11.8624,345400.0
2009-03-04 13:25:00,16.11,16.25,16.1,16.23,792000.0,11.8624,11.9654,11.855,11.9507,792000.0
2009-03-04 13:30:00,16.23,16.25,16.17,16.18,676600.0,11.9507,11.9654,11.9065,11.9139,676600.0
2009-03-04 13:35:00,16.19,16.23,16.14,16.18,537400.0,11.9213,11.9507,11.8844,11.9139,537400.0
2009-03-04 13:40:00,16.18,16.21,16.14,16.18,370200.0,11.9139,11.936,11.8844,11.9139,370200.0
2009-03-04 13:45:00,16.19,16.25,16.18,16.22,673600.0,11.9213,11.9654,11.9139,11.9434,673600.0
2009-03-04 13:50:00,16.22,16.22,16.15,16.15,485800.0,11.9434,11.9434,11.8918,11.8918,485800.0
2009-03-04 13:55:00,16.15,16.16,16.03,16.04,762000.0,11.8918,11.8992,11.8035,11.8108,762000.0
2009-03-04 14:00:00,16.04,16.05,15.96,16.0,1174000.0,11.8108,11.8182,11.7519,11.7814,1174000.0
2009-03-04 14:05:00,16.0,16.1,16.0,16.1,932000.0,11.7814,11.855,11.7814,11.855,932000.0
2009-03-04 14:10:00,16.09,16.16,16.09,16.09,612600.0,11.8476,11.8992,11.8476,11.8476,612600.0
2009-03-04 14:15:00,16.09,16.17,16.08,16.15,555800.0,11.8476,11.9065,11.8403,11.8918,555800.0
2009-03-04 14:20:00,16.15,16.15,16.04,16.1,617000.0,11.8918,11.8918,11.8108,11.855,617000.0
2009-03-04 14:25:00,16.1,16.15,16.05,16.07,631000.0,11.855,11.8918,11.8182,11.8329,631000.0
2009-03-04 14:30:00,16.07,16.09,16.03,16.09,633200.0,11.8329,11.8476,11.8035,11.8476,633200.0
2009-03-04 14:35:00,16.09,16.2,16.05,16.19,734400.0,11.8476,11.9286,11.8182,11.9213,734400.0
2009-03-04 14:40:00,16.2,16.32,16.18,16.28,915400.0,11.9286,12.017,11.9139,11.9875,915400.0
2009-03-04 14:45:00,16.27,16.33,16.26,16.3,806800.0,11.9802,12.0244,11.9728,12.0023,806800.0
2009-03-04 14:50:00,16.3,16.46,16.3,16.38,1897800.0,12.0023,12.1201,12.0023,12.0612,1897800.0
2009-03-04 14:55:00,16.38,16.39,16.29,16.33,1083800.0,12.0612,12.0685,11.9949,12.0244,1083800.0
2009-03-04 15:00:00,16.33,16.43,16.32,16.35,957000.0,12.0244,12.098,12.017,12.0391,957000.0
2009-03-04 15:05:00,16.35,16.39,16.29,16.29,1115400.0,12.0391,12.0685,11.9949,11.9949,1115400.0
2009-03-04 15:10:00,16.3,16.33,16.26,16.27,1113800.0,12.0023,12.0244,11.9728,11.9802,1113800.0
2009-03-04 15:15:00,16.26,16.3,16.23,16.27,994200.0,11.9728,12.0023,11.9507,11.9802,994200.0
2009-03-04 15:20:00,16.27,16.29,16.17,16.2,910600.0,11.9802,11.9949,11.9065,11.9286,910600.0
2009-03-04 15:25:00,16.2,16.29,16.16,16.29,857600.0,11.9286,11.9949,11.8992,11.9949,857600.0
2009-03-04 15:30:00,16.29,16.32,16.25,16.28,740600.0,11.9949,12.017,11.9654,11.9875,740600.0
2009-03-04 15:35:00,16.27,16.3,16.14,16.15,1227200.0,11.9802,12.0023,11.8844,11.8918,1227200.0
2009-03-04 15:40:00,16.15,16.25,16.13,16.24,1103000.0,11.8918,11.9654,11.8771,11.9581,1103000.0
2009-03-04 15:45:00,16.25,16.25,16.15,16.16,1266800.0,11.9654,11.9654,11.8918,11.8992,1266800.0
2009-03-04 15:50:00,16.16,16.18,16.09,16.09,1447600.0,11.8992,11.9139,11.8476,11.8476,1447600.0
2009-03-04 15:55:00,16.1,16.14,16.08,16.08,1773600.0,11.855,11.8844,11.8403,11.8403,1773600.0
2009-03-05 09:30:00,15.4,15.6,15.26,15.56,2065200.0,11.3396,11.4868,11.2365,11.4574,2065200.0
2009-03-05 09:35:00,15.56,15.84,15.55,15.71,2302600.0,11.4574,11.6635,11.45,11.5678,2302600.0
2009-03-05 09:40:00,15.71,15.75,15.54,15.61,1439600.0,11.5678,11.5973,11.4426,11.4942,1439600.0
2009-03-05 09:45:00,15.61,15.86,15.6,15.65,1012800.0,11.4942,11.6783,11.4868,11.5236,1012800.0
2009-03-05 09:50:00,15.65,15.82,15.65,15.74,900800.0,11.5236,11.6488,11.5236,11.5899,900800.0
2009-03-05 09:55:00,15.74,15.83,15.72,15.75,685200.0,11.5899,11.6562,11.5752,11.5973,685200.0
2009-03-05 10:00:00,15.76,15.97,15.74,15.94,766000.0,11.6046,11.7593,11.5899,11.7372,766000.0
2009-03-05 10:05:00,15.93,16.15,15.93,16.04,1714000.0,11.7298,11.8918,11.7298,11.8108,1714000.0
2009-03-05 10:10:00,16.04,16.07,15.95,15.95,1216400.0,11.8108,11.8329,11.7445,11.7445,1216400.0
2009-03-05 10:15:00,15.95,15.96,15.78,15.78,971600.0,11.7445,11.7519,11.6194,11.6194,971600.0
2009-03-05 10:20:00,15.78,15.84,15.65,15.74,980400.0,11.6194,11.6635,11.5236,11.5899,980400.0
2009-03-05 10:25:00,15.7,15.81,15.68,15.78,549800.0,11.5605,11.6415,11.5457,11.6194,549800.0
2009-03-05 10:30:00,15.78,15.88,15.72,15.83,654200.0,11.6194,11.693,11.5752,11.6562,654200.0
2009-03-05 10:35:00,15.83,16.02,15.8,16.0,820000.0,11.6562,11.7961,11.6341,11.7814,820000.0
2009-03-05 10:40:00,15.99,16.04,15.95,15.95,692800.0,11.774,11.8108,11.7445,11.7445,692800.0
2009-03-05 10:45:00,15.95,15.98,15.88,15.93,450000.0,11.7445,11.7666,11.693,11.7298,450000.0
2009-03-05 10:50:00,15.93,16.0,15.86,15.96,614200.0,11.7298,11.7814,11.6783,11.7519,614200.0
2009-03-05 10:55:00,15.95,16.0,15.88,15.92,1080000.0,11.7445,11.7814,11.693,11.7225,1080000.0
2009-03-05 11:00:00,15.93,16.05,15.92,15.97,528000.0,11.7298,11.8182,11.7225,11.7593,528000.0
2009-03-05 11:05:00,15.97,15.99,15.9,15.92,522400.0,11.7593,11.774,11.7077,11.7225,522400.0
2009-03-05 11:10:00,15.92,15.92,15.7,15.7,900200.0,11.7225,11.7225,11.5605,11.5605,900200.0
2009-03-05 11:15:00,15.7,15.7,15.58,15.6,759800.0,11.5605,11.5605,11.4721,11.4868,759800.0
2009-03-05 11:20:00,15.6,15.74,15.58,15.71,537800.0,11.4868,11.5899,11.4721,11.5678,537800.0
2009-03-05 11:25:00,15.71,15.72,15.5,15.54,787800.0,11.5678,11.5752,11.4132,11.4426,787800.0
2009-03-05 11:30:00,15.55,15.6,15.51,15.59,444000.0,11.45,11.4868,11.4206,11.4795,444000.0
2009-03-05 11:35:00,15.59,15.68,15.59,15.67,343000.0,11.4795,11.5457,11.4795,11.5384,343000.0
2009-03-05 11:40:00,15.67,15.74,15.63,15.74,566400.0,11.5384,11.5899,11.5089,11.5899,566400.0
2009-03-05 11:45:00,15.74,15.8,15.72,15.79,349800.0,11.5899,11.6341,11.5752,11.6267,349800.0
2009-03-05 11:50:00,15.79,15.8,15.71,15.72,323600.0,11.6267,11.6341,11.5678,11.5752,323600.0
2009-03-05 11:55:00,15.72,15.75,15.63,15.69,438600.0,11.5752,11.5973,11.5089,11.5531,438600.0
2009-03-05 12:00:00,15.69,15.75,15.62,15.65,332000.0,11.5531,11.5973,11.5016,11.5236,332000.0
2009-03-05 12:05:00,15.65,15.67,15.6,15.62,255600.0,11.5236,11.5384,11.4868,11.5016,255600.0
2009-03-05 12:10:00,15.62,15.63,15.57,15.6,269000.0,11.5016,11.5089,11.4647,11.4868,269000.0
2009-03-05 12:15:00,15.6,15.68,15.6,15.67,233400.0,11.4868,11.5457,11.4868,11.5384,233400.0
2009-03-05 12:20:00,15.66,15.74,15.65,15.71,310400.0,11.531,11.5899,11.5236,11.5678,310400.0
2009-03-05 12:25:00,15.71,15.77,15.71,15.74,518400.0,11.5678,11.612,11.5678,11.5899,518400.0
2009-03-05 12:30:00,15.74,15.74,15.63,15.67,503800.0,11.5899,11.5899,11.5089,11.5384,503800.0
2009-03-05 12:35:00,15.67,15.69,15.64,15.65,295200.0,11.5384,11.5531,11.5163,11.5236,295200.0
2009-03-05 12:40:00,15.66,15.74,15.63,15.72,369600.0,11.531,11.5899,11.5089,11.5752,369600.0
2009-03-05 12:45:00,15.72,15.73,15.67,15.69,325800.0,11.5752,11.5825,11.5384,11.5531,325800.0
2009-03-05 12:50:00,15.69,15.71,15.63,15.65,336600.0,11.5531,11.5678,11.5089,11.5236,336600.0
2009-03-05 12:55:00,15.65,15.65,15.56,15.62,328800.0,11.5236,11.5236,11.4574,11.5016,328800.0
2009-03-05 13:00:00,15.62,15.68,15.6,15.66,452600.0,11.5016,11.5457,11.4868,11.531,452600.0
2009-03-05 13:05:00,15.65,15.76,15.65,15.75,416200.0,11.5236,11.6046,11.5236,11.5973,416200.0
2009-03-05 13:10:00,15.75,15.88,15.74,15.86,544200.0,11.5973,11.693,11.5899,11.6783,544200.0
2009-03-05 13:15:00,15.86,15.93,15.81,15.91,532400.0,11.6783,11.7298,11.6415,11.7151,532400.0
2009-03-05 13:20:00,15.9,15.92,15.79,15.84,360000.0,11.7077,11.7225,11.6267,11.6635,360000.0
2009-03-05 13:25:00,15.84,15.87,15.81,15.85,227200.0,11.6635,11.6856,11.6415,11.6709,227200.0
2009-03-05 13:30:00,15.85,15.85,15.75,15.8,238600.0,11.6709,11.6709,11.5973,11.6341,238600.0
2009-03-05 13:35:00,15.81,15.84,15.79,15.83,298600.0,11.6415,11.6635,11.6267,11.6562,298600.0
2009-03-05 13:40:00,15.83,15.89,15.81,15.83,485400.0,11.6562,11.7004,11.6415,11.6562,485400.0
2009-03-05 13:45:00,15.83,15.9,15.83,15.87,450000.0,11.6562,11.7077,11.6562,11.6856,450000.0
2009-03-05 13:50:00,15.87,15.87,15.81,15.86,363200.0,11.6856,11.6856,11.6415,11.6783,363200.0
2009-03-05 13:55:00,15.86,15.92,15.84,15.88,378800.0,11.6783,11.7225,11.6635,11.693,378800.0
2009-03-05 14:00:00,15.88,15.93,15.86,15.9,575600.0,11.693,11.7298,11.6783,11.7077,575600.0
2009-03-05 14:05:00,15.9,15.9,15.83,15.86,551800.0,11.7077,11.7077,11.6562,11.6783,551800.0
2009-03-05 14:10:00,15.86,15.86,15.69,15.7,510800.0,11.6783,11.6783,11.5531,11.5605,510800.0
2009-03-05 14:15:00,15.7,15.76,15.68,15.72,380600.0,11.5605,11.6046,11.5457,11.5752,380600.0
2009-03-05 14:20:00,15.72,15.73,15.56,15.57,608400.0,11.5752,11.5825,11.4574,11.4647,608400.0
2009-03-05 14:25:00,15.56,15.63,15.56,15.56,415600.0,11.4574,11.5089,11.4574,11.4574,415600.0
2009-03-05 14:30:00,15.56,15.67,15.55,15.67,535400.0,11.4574,11.5384,11.45,11.5384,535400.0
2009-03-05 14:35:00,15.68,15.73,15.65,15.66,573600.0,11.5457,11.5825,11.5236,11.531,573600.0
2009-03-05 14:40:00,15.67,15.7,15.63,15.66,419000.0,11.5384,11.5605,11.5089,11.531,419000.0
2009-03-05 14:45:00,15.66,15.72,15.64,15.71,365400.0,11.531,11.5752,11.5163,11.5678,365400.0
2009-03-05 14:50:00,15.72,15.74,15.69,15.72,377400.0,11.5752,11.5899,11.5531,11.5752,377400.0
2009-03-05 14:55:00,15.71,15.74,15.65,15.72,733800.0,11.5678,11.5899,11.5236,11.5752,733800.0
2009-03-05 15:00:00,15.72,15.75,15.68,15.72,653600.0,11.5752,11.5973,11.5457,11.5752,653600.0
2009-03-05 15:05:00,15.72,15.86,15.7,15.8,684800.0,11.5752,11.6783,11.5605,11.6341,684800.0
2009-03-05 15:10:00,15.81,15.94,15.79,15.92,756200.0,11.6415,11.7372,11.6267,11.7225,756200.0
2009-03-05 15:15:00,15.92,15.95,15.82,15.84,615800.0,11.7225,11.7445,11.6488,11.6635,615800.0
2009-03-05 15:20:00,15.84,15.9,15.81,15.86,566600.0,11.6635,11.7077,11.6415,11.6783,566600.0
2009-03-05 15:25:00,15.86,15.9,15.74,15.87,929600.0,11.6783,11.7077,11.5899,11.6856,929600.0
2009-03-05 15:30:00,15.87,15.89,15.8,15.81,856600.0,11.6856,11.7004,11.6341,11.6415,856600.0
2009-03-05 15:35:00,15.81,15.81,15.72,15.76,960200.0,11.6415,11.6415,11.5752,11.6046,960200.0
2009-03-05 15:40:00,15.76,15.76,15.65,15.7,1507200.0,11.6046,11.6046,11.5236,11.5605,1507200.0
2009-03-05 15:45:00,15.7,15.85,15.68,15.85,1115400.0,11.5605,11.6709,11.5457,11.6709,1115400.0
2009-03-05 15:50:00,15.85,15.87,15.8,15.86,1324800.0,11.6709,11.6856,11.6341,11.6783,1324800.0
2009-03-05 15:55:00,15.86,15.88,15.82,15.83,1779400.0,11.6783,11.693,11.6488,11.6562,1779400.0
2009-03-06 09:30:00,16.45,16.8,16.38,16.61,1995200.0,12.1127,12.3704,12.0612,12.2305,1995200.0
2009-03-06 09:35:00,16.61,17.0,16.58,16.87,1988200.0,12.2305,12.5177,12.2084,12.422,1988200.0
2009-03-06 09:40:00,16.87,17.18,16.78,17.17,2045400.0,12.422,12.6502,12.3557,12.6429,2045400.0
2009-03-06 09:45:00,17.17,17.2,17.01,17.03,1800600.0,12.6429,12.665,12.5251,12.5398,1800600.0
2009-03-06 09:50:00,17.03,17.15,16.93,16.95,1496000.0,12.5398,12.6281,12.4662,12.4809,1496000.0
2009-03-06 09:55:00,16.96,17.0,16.85,16.88,1699400.0,12.4882,12.5177,12.4072,12.4293,1699400.0
2009-03-06 10:00:00,16.88,17.0,16.78,16.82,1524800.0,12.4293,12.5177,12.3557,12.3852,1524800.0
2009-03-06 10:05:00,16.82,16.92,16.77,16.84,1522000.0,12.3852,12.4588,12.3483,12.3999,1522000.0
2009-03-06 10:10:00,16.84,16.9,16.77,16.84,1552800.0,12.3999,12.4441,12.3483,12.3999,1552800.0
2009-03-06 10:15:00,16.84,16.84,16.56,16.6,1969800.0,12.3999,12.3999,12.1937,12.2232,1969800.0
2009-03-06 10:20:00,16.6,16.75,16.56,16.72,1095400.0,12.2232,12.3336,12.1937,12.3115,1095400.0
2009-03-06 10:25:00,16.72,16.89,16.71,16.87,910400.0,12.3115,12.4367,12.3042,12.422,910400.0
2009-03-06 10:30:00,16.88,16.9,16.78,16.79,627200.0,12.4293,12.4441,12.3557,12.3631,627200.0
2009-03-06 10:35:00,16.79,16.8,16.7,16.73,718800.0,12.3631,12.3704,12.2968,12.3189,718800.0
2009-03-06 10:40:00,16.74,16.87,16.73,16.84,833200.0,12.3262,12.422,12.3189,12.3999,833200.0
2009-03-06 10:45:00,16.84,16.84,16.63,16.65,760000.0,12.3999,12.3999,12.2453,12.26,760000.0
2009-03-06 10:50:00,16.66,16.68,16.52,16.6,902000.0,12.2673,12.2821,12.1643,12.2232,902000.0
2009-03-06 10:55:00,16.6,16.65,16.57,16.61,779000.0,12.2232,12.26,12.2011,12.2305,779000.0
2009-03-06 11:00:00,16.61,16.65,16.54,16.63,803000.0,12.2305,12.26,12.179,12.2453,803000.0
2009-03-06 11:05:00,16.62,16.67,16.55,16.65,688800.0,12.2379,12.2747,12.1863,12.26,688800.0
2009-03-06 11:10:00,16.65,16.81,16.65,16.72,948000.0,12.26,12.3778,12.26,12.3115,948000.0
2009-03-06 11:15:00,16.72,16.79,16.68,16.74,775000.0,12.3115,12.3631,12.2821,12.3262,775000.0
2009-03-06 11:20:00,16.74,16.8,16.62,16.63,595400.0,12.3262,12.3704,12.2379,12.2453,595400.0
2009-03-06 11:25:00,16.63,16.64,16.58,16.61,601200.0,12.2453,12.2526,12.2084,12.2305,601200.0
2009-03-06 11:30:00,16.61,16.78,16.61,16.67,644600.0,12.2305,12.3557,12.2305,12.2747,644600.0
2009-03-06 11:35:00,16.66,16.74,16.64,16.66,426000.0,12.2673,12.3262,12.2526,12.2673,426000.0
2009-03-06 11:40:00,16.66,16.68,16.59,16.61,420800.0,12.2673,12.2821,12.2158,12.2305,420800.0
2009-03-06 11:45:00,16.61,16.66,16.6,16.66,361400.0,12.2305,12.2673,12.2232,12.2673,361400.0
2009-03-06 11:50:00,16.65,16.71,16.65,16.71,415000.0,12.26,12.3042,12.26,12.3042,415000.0
2009-03-06 11:55:00,16.71,16.78,16.7,16.7,359400.0,12.3042,12.3557,12.2968,12.2968,359400.0
2009-03-06 12:00:00,16.7,16.8,16.7,16.75,440800.0,12.2968,12.3704,12.2968,12.3336,440800.0
2009-03-06 12:05:00,16.75,16.85,16.74,16.81,525400.0,12.3336,12.4072,12.3262,12.3778,525400.0
2009-03-06 12:10:00,16.82,16.9,16.8,16.88,529200.0,12.3852,12.4441,12.3704,12.4293,529200.0
2009-03-06 12:15:00,16.89,16.94,16.83,16.86,518000.0,12.4367,12.4735,12.3925,12.4146,518000.0
2009-03-06 12:20:00,16.86,16.92,16.85,16.88,412400.0,12.4146,12.4588,12.4072,12.4293,412400.0
2009-03-06 12:25:00,16.86,16.92,16.81,16.85,540400.0,12.4146,12.4588,12.3778,12.4072,540400.0
2009-03-06 12:30:00,16.86,16.88,16.78,16.78,545600.0,12.4146,12.4293,12.3557,12.3557,545600.0
2009-03-06 12:35:00,16.78,16.79,16.72,16.78,266800.0,12.3557,12.3631,12.3115,12.3557,266800.0
2009-03-06 12:40:00,16.78,16.78,16.69,16.71,307200.0,12.3557,12.3557,12.2894,12.3042,307200.0
2009-03-06 12:45:00,16.71,16.72,16.55,16.56,693800.0,12.3042,12.3115,12.1863,12.1937,693800.0
2009-03-06 12:50:00,16.56,16.63,16.55,16.59,337600.0,12.1937,12.2453,12.1863,12.2158,337600.0
2009-03-06 12:55:00,16.59,16.74,16.57,16.74,474400.0,12.2158,12.3262,12.2011,12.3262,474400.0
2009-03-06 13:00:00,16.73,16.74,16.66,16.72,471000.0,12.3189,12.3262,12.2673,12.3115,471000.0
2009-03-06 13:05:00,16.71,16.72,16.64,16.67,362400.0,12.3042,12.3115,12.2526,12.2747,362400.0
2009-03-06 13:10:00,16.67,16.7,16.6,16.6,270400.0,12.2747,12.2968,12.2232,12.2232,270400.0
2009-03-06 13:15:00,16.6,16.64,16.56,16.59,488800.0,12.2232,12.2526,12.1937,12.2158,488800.0
2009-03-06 13:20:00,16.59,16.59,16.5,16.54,700200.0,12.2158,12.2158,12.1495,12.179,700200.0
2009-03-06 13:25:00,16.54,16.64,16.52,16.59,496400.0,12.179,12.2526,12.1643,12.2158,496400.0
2009-03-06 13:30:00,16.59,16.61,16.45,16.46,507200.0,12.2158,12.2305,12.1127,12.1201,507200.0
2009-03-06 13:35:00,16.46,16.51,16.4,16.42,886800.0,12.1201,12.1569,12.0759,12.0906,886800.0
2009-03-06 13:40:00,16.42,16.42,16.34,16.35,685800.0,12.0906,12.0906,12.0317,12.0391,685800.0
2009-03-06 13:45:00,16.35,16.52,16.34,16.48,760200.0,12.0391,12.1643,12.0317,12.1348,760200.0
2009-03-06 13:50:00,16.48,16.52,16.43,16.48,483400.0,12.1348,12.1643,12.098,12.1348,483400.0
2009-03-06 13:55:00,16.48,16.51,16.45,16.49,308000.0,12.1348,12.1569,12.1127,12.1422,308000.0
2009-03-06 14:00:00,16.49,16.67,16.49,16.58,879000.0,12.1422,12.2747,12.1422,12.2084,879000.0
2009-03-06 14:05:00,16.58,16.71,16.55,16.7,588600.0,12.2084,12.3042,12.1863,12.2968,588600.0
2009-03-06 14:10:00,16.7,16.71,16.59,16.65,525000.0,12.2968,12.3042,12.2158,12.26,525000.0
2009-03-06 14:15:00,16.66,16.66,16.42,16.43,645000.0,12.2673,12.2673,12.0906,12.098,645000.0
2009-03-06 14:20:00,16.43,16.49,16.4,16.46,479200.0,12.098,12.1422,12.0759,12.1201,479200.0
2009-03-06 14:25:00,16.46,16.63,16.42,16.62,433600.0,12.1201,12.2453,12.0906,12.2379,433600.0
2009-03-06 14:30:00,16.63,16.65,16.53,16.56,369600.0,12.2453,12.26,12.1716,12.1937,369600.0
2009-03-06 14:35:00,16.56,16.59,16.5,16.55,487600.0,12.1937,12.2158,12.1495,12.1863,487600.0
2009-03-06 14:40:00,16.55,16.55,16.41,16.46,571200.0,12.1863,12.1863,12.0833,12.1201,571200.0
2009-03-06 14:45:00,16.47,16.52,16.4,16.41,589800.0,12.1274,12.1643,12.0759,12.0833,589800.0
2009-03-06 14:50:00,16.42,16.43,16.36,16.38,573000.0,12.0906,12.098,12.0464,12.0612,573000.0
2009-03-06 14:55:00,16.38,16.44,16.35,16.36,560200.0,12.0612,12.1053,12.0391,12.0464,560200.0
2009-03-06 15:00:00,16.35,16.45,16.35,16.37,572200.0,12.0391,12.1127,12.0391,12.0538,572200.0
2009-03-06 15:05:00,16.37,16.37,16.25,16.3,1037200.0,12.0538,12.0538,11.9654,12.0023,1037200.0
2009-03-06 15:10:00,16.29,16.35,16.29,16.31,602800.0,11.9949,12.0391,11.9949,12.0096,602800.0
2009-03-06 15:15:00,16.31,16.45,16.3,16.42,744800.0,12.0096,12.1127,12.0023,12.0906,744800.0
2009-03-06 15:20:00,16.41,16.41,16.33,16.34,623800.0,12.0833,12.0833,12.0244,12.0317,623800.0
2009-03-06 15:25:00,16.34,16.39,16.33,16.36,612400.0,12.0317,12.0685,12.0244,12.0464,612400.0
2009-03-06 15:30:00,16.36,16.58,16.36,16.58,784400.0,12.0464,12.2084,12.0464,12.2084,784400.0
2009-03-06 15:35:00,16.58,16.61,16.5,16.52,1286400.0,12.2084,12.2305,12.1495,12.1643,1286400.0
2009-03-06 15:40:00,16.52,16.75,16.45,16.73,1521000.0,12.1643,12.3336,12.1127,12.3189,1521000.0
2009-03-06 15:45:00,16.73,16.87,16.71,16.75,1753600.0,12.3189,12.422,12.3042,12.3336,1753600.0
2009-03-06 15:50:00,16.75,16.92,16.74,16.92,1830200.0,12.3336,12.4588,12.3262,12.4588,1830200.0
2009-03-06 15:55:00,16.92,16.97,16.45,16.94,2191800.0,12.4588,12.4956,12.1127,12.4735,2191800.0
2009-03-09 09:30:00,16.39,16.82,16.35,16.62,1331600.0,12.0685,12.3852,12.0391,12.2379,1331600.0
2009-03-09 09:35:00,16.64,16.87,16.55,16.62,1116000.0,12.2526,12.422,12.1863,12.2379,1116000.0
2009-03-09 09:40:00,16.63,16.7,16.5,16.65,833200.0,12.2453,12.2968,12.1495,12.26,833200.0
2009-03-09 09:45:00,16.65,16.94,16.61,16.93,981200.0,12.26,12.4735,12.2305,12.4662,981200.0
2009-03-09 09:50:00,16.93,17.15,16.93,16.98,1299400.0,12.4662,12.6281,12.4662,12.503,1299400.0
2009-03-09 09:55:00,16.99,17.03,16.73,16.8,682400.0,12.5103,12.5398,12.3189,12.3704,682400.0
2009-03-09 10:00:00,16.8,17.0,16.75,16.98,490400.0,12.3704,12.5177,12.3336,12.503,490400.0
2009-03-09 10:05:00,16.99,17.1,16.98,17.05,785800.0,12.5103,12.5913,12.503,12.5545,785800.0
2009-03-09 10:10:00,17.05,17.21,17.03,17.13,945000.0,12.5545,12.6723,12.5398,12.6134,945000.0
2009-03-09 10:15:00,17.13,17.17,16.96,16.99,808600.0,12.6134,12.6429,12.4882,12.5103,808600.0
2009-03-09 10:20:00,17.0,17.03,16.86,16.9,700400.0,12.5177,12.5398,12.4146,12.4441,700400.0
2009-03-09 10:25:00,16.9,16.92,16.76,16.76,656800.0,12.4441,12.4588,12.341,12.341,656800.0
2009-03-09 10:30:00,16.76,16.85,16.69,16.73,585600.0,12.341,12.4072,12.2894,12.3189,585600.0
2009-03-09 10:35:00,16.74,16.75,16.6,16.71,524800.0,12.3262,12.3336,12.2232,12.3042,524800.0
2009-03-09 10:40:00,16.71,16.86,16.65,16.86,553000.0,12.3042,12.4146,12.26,12.4146,553000.0
2009-03-09 10:45:00,16.85,16.88,16.67,16.68,447600.0,12.4072,12.4293,12.2747,12.2821,447600.0
2009-03-09 10:50:00,16.68,16.84,16.65,16.75,575400.0,12.2821,12.3999,12.26,12.3336,575400.0
2009-03-09 10:55:00,16.74,16.75,16.5,16.6,912200.0,12.3262,12.3336,12.1495,12.2232,912200.0
2009-03-09 11:00:00,16.6,16.75,16.6,16.67,619400.0,12.2232,12.3336,12.2232,12.2747,619400.0
2009-03-09 11:05:00,16.68,16.7,16.57,16.61,514400.0,12.2821,12.2968,12.2011,12.2305,514400.0
2009-03-09 11:10:00,16.61,16.83,16.6,16.83,422200.0,12.2305,12.3925,12.2232,12.3925,422200.0
2009-03-09 11:15:00,16.83,16.89,16.79,16.83,436600.0,12.3925,12.4367,12.3631,12.3925,436600.0
2009-03-09 11:20:00,16.83,16.88,16.79,16.83,398600.0,12.3925,12.4293,12.3631,12.3925,398600.0
2009-03-09 11:25:00,16.83,16.92,16.81,16.85,558200.0,12.3925,12.4588,12.3778,12.4072,558200.0
2009-03-09 11:30:00,16.86,16.92,16.8,16.81,674200.0,12.4146,12.4588,12.3704,12.3778,674200.0
2009-03-09 11:35:00,16.81,16.85,16.75,16.77,778600.0,12.3778,12.4072,12.3336,12.3483,778600.0
2009-03-09 11:40:00,16.77,16.78,16.68,16.72,455400.0,12.3483,12.3557,12.2821,12.3115,455400.0
2009-03-09 11:45:00,16.72,16.81,16.7,16.75,742200.0,12.3115,12.3778,12.2968,12.3336,742200.0
2009-03-09 11:50:00,16.75,16.82,16.68,16.68,488800.0,12.3336,12.3852,12.2821,12.2821,488800.0
2009-03-09 11:55:00,16.69,16.76,16.63,16.65,670000.0,12.2894,12.341,12.2453,12.26,670000.0
2009-03-09 12:00:00,16.66,16.74,16.63,16.67,569400.0,12.2673,12.3262,12.2453,12.2747,569400.0
2009-03-09 12:05:00,16.68,16.74,16.64,16.69,415400.0,12.2821,12.3262,12.2526,12.2894,415400.0
2009-03-09 12:10:00,16.68,16.79,16.68,16.75,461400.0,12.2821,12.3631,12.2821,12.3336,461400.0
2009-03-09 12:15:00,16.75,16.8,16.7,16.74,614400.0,12.3336,12.3704,12.2968,12.3262,614400.0
2009-03-09 12:20:00,16.75,16.81,16.7,16.76,639600.0,12.3336,12.3778,12.2968,12.341,639600.0
2009-03-09 12:25:00,16.76,16.78,16.68,16.68,313200.0,12.341,12.3557,12.2821,12.2821,313200.0
2009-03-09 12:30:00,16.68,16.7,16.66,16.68,240200.0,12.2821,12.2968,12.2673,12.2821,240200.0
2009-03-09 12:35:00,16.68,16.73,16.65,16.66,544200.0,12.2821,12.3189,12.26,12.2673,544200.0
2009-03-09 12:40:00,16.66,16.7,16.63,16.67,613400.0,12.2673,12.2968,12.2453,12.2747,613400.0
2009-03-09 12:45:00,16.67,16.69,16.63,16.67,429000.0,12.2747,12.2894,12.2453,12.2747,429000.0
2009-03-09 12:50:00,16.67,16.69,16.65,16.66,317200.0,12.2747,12.2894,12.26,12.2673,317200.0
2009-03-09 12:55:00,16.66,16.68,16.63,16.66,340200.0,12.2673,12.2821,12.2453,12.2673,340200.0
2009-03-09 13:00:00,16.65,16.65,16.54,16.58,568800.0,12.26,12.26,12.179,12.2084,568800.0
2009-03-09 13:05:00,16.58,16.58,16.45,16.48,648000.0,12.2084,12.2084,12.1127,12.1348,648000.0
2009-03-09 13:10:00,16.48,16.48,16.43,16.43,590400.0,12.1348,12.1348,12.098,12.098,590400.0
2009-03-09 13:15:00,16.43,16.53,16.4,16.48,539800.0,12.098,12.1716,12.0759,12.1348,539800.0
2009-03-09 13:20:00,16.48,16.5,16.45,16.47,335800.0,12.1348,12.1495,12.1127,12.1274,335800.0
2009-03-09 13:25:00,16.46,16.52,16.45,16.49,330800.0,12.1201,12.1643,12.1127,12.1422,330800.0
2009-03-09 13:30:00,16.49,16.5,16.44,16.49,419400.0,12.1422,12.1495,12.1053,12.1422,419400.0
2009-03-09 13:35:00,16.49,16.51,16.38,16.39,478200.0,12.1422,12.1569,12.0612,12.0685,478200.0
2009-03-09 13:40:00,16.39,16.46,16.38,16.4,513600.0,12.0685,12.1201,12.0612,12.0759,513600.0
2009-03-09 13:45:00,16.4,16.44,16.31,16.44,507000.0,12.0759,12.1053,12.0096,12.1053,507000.0
2009-03-09 13:50:00,16.44,16.5,16.39,16.39,580800.0,12.1053,12.1495,12.0685,12.0685,580800.0
2009-03-09 13:55:00,16.39,16.4,16.31,16.34,356600.0,12.0685,12.0759,12.0096,12.0317,356600.0
2009-03-09 14:00:00,16.34,16.53,16.34,16.52,805800.0,12.0317,12.1716,12.0317,12.1643,805800.0
2009-03-09 14:05:00,16.51,16.58,16.49,16.54,559000.0,12.1569,12.2084,12.1422,12.179,559000.0
2009-03-09 14:10:00,16.54,16.57,16.43,16.48,535200.0,12.179,12.2011,12.098,12.1348,535200.0
2009-03-09 14:15:00,16.48,16.5,16.4,16.44,529600.0,12.1348,12.1495,12.0759,12.1053,529600.0
2009-03-09 14:20:00,16.45,16.46,16.35,16.38,497600.0,12.1127,12.1201,12.0391,12.0612,497600.0
2009-03-09 14:25:00,16.38,16.47,16.35,16.47,642000.0,12.0612,12.1274,12.0391,12.1274,642000.0
2009-03-09 14:30:00,16.47,16.5,16.38,16.45,679800.0,12.1274,12.1495,12.0612,12.1127,679800.0
2009-03-09 14:35:00,16.45,16.45,16.35,16.43,523000.0,12.1127,12.1127,12.0391,12.098,523000.0
2009-03-09 14:40:00,16.43,16.46,16.36,16.39,526400.0,12.098,12.1201,12.0464,12.0685,526400.0
2009-03-09 14:45:00,16.39,16.47,16.36,16.41,681800.0,12.0685,12.1274,12.0464,12.0833,681800.0
2009-03-09 14:50:00,16.41,16.5,16.41,16.44,519400.0,12.0833,12.1495,12.0833,12.1053,519400.0
2009-03-09 14:55:00,16.43,16.46,16.4,16.41,575400.0,12.098,12.1201,12.0759,12.0833,575400.0
2009-03-09 15:00:00,16.42,16.46,16.38,16.41,590200.0,12.0906,12.1201,12.0612,12.0833,590200.0
2009-03-09 15:05:00,16.41,16.42,16.33,16.4,637600.0,12.0833,12.0906,12.0244,12.0759,637600.0
2009-03-09 15:10:00,16.4,16.4,16.18,16.21,1048600.0,12.0759,12.0759,11.9139,11.936,1048600.0
2009-03-09 15:15:00,16.2,16.21,16.05,16.07,1482400.0,11.9286,11.936,11.8182,11.8329,1482400.0
2009-03-09 15:20:00,16.06,16.16,16.05,16.15,1088800.0,11.8255,11.8992,11.8182,11.8918,1088800.0
2009-03-09 15:25:00,16.14,16.26,16.14,16.2,1001800.0,11.8844,11.9728,11.8844,11.9286,1001800.0
2009-03-09 15:30:00,16.2,16.23,16.15,16.18,854400.0,11.9286,11.9507,11.8918,11.9139,854400.0
2009-03-09 15:35:00,16.18,16.25,16.1,16.1,1073200.0,11.9139,11.9654,11.855,11.855,1073200.0
2009-03-09 15:40:00,16.1,16.15,16.08,16.11,990600.0,11.855,11.8918,11.8403,11.8624,990600.0
2009-03-09 15:45:00,16.11,16.14,16.09,16.1,1083200.0,11.8624,11.8844,11.8476,11.855,1083200.0
2009-03-09 15:50:00,16.1,16.17,16.1,16.15,1204400.0,11.855,11.9065,11.855,11.8918,1204400.0
2009-03-09 15:55:00,16.15,16.18,16.13,16.17,1733200.0,11.8918,11.9139,11.8771,11.9065,1733200.0
2009-03-10 09:30:00,16.88,17.0,16.84,16.96,1439800.0,12.4293,12.5177,12.3999,12.4882,1439800.0
2009-03-10 09:35:00,16.96,17.1,16.89,17.03,1781400.0,12.4882,12.5913,12.4367,12.5398,1781400.0
2009-03-10 09:40:00,17.03,17.07,16.86,16.88,1465400.0,12.5398,12.5692,12.4146,12.4293,1465400.0
2009-03-10 09:45:00,16.88,17.08,16.87,17.06,1632000.0,12.4293,12.5766,12.422,12.5619,1632000.0
2009-03-10 09:50:00,17.06,17.38,16.98,17.29,2387800.0,12.5619,12.7975,12.503,12.7312,2387800.0
2009-03-10 09:55:00,17.29,17.32,17.06,17.09,1105200.0,12.7312,12.7533,12.5619,12.584,1105200.0
2009-03-10 10:00:00,17.09,17.27,17.09,17.25,1194200.0,12.584,12.7165,12.584,12.7018,1194200.0
2009-03-10 10:05:00,17.25,17.28,17.13,17.15,1301400.0,12.7018,12.7239,12.6134,12.6281,1301400.0
2009-03-10 10:10:00,17.15,17.28,17.14,17.23,992600.0,12.6281,12.7239,12.6208,12.6871,992600.0
2009-03-10 10:15:00,17.23,17.27,17.13,17.13,1047600.0,12.6871,12.7165,12.6134,12.6134,1047600.0
2009-03-10 10:20:00,17.12,17.15,17.0,17.0,1025800.0,12.6061,12.6281,12.5177,12.5177,1025800.0
2009-03-10 10:25:00,17.02,17.05,16.95,16.96,842400.0,12.5324,12.5545,12.4809,12.4882,842400.0
2009-03-10 10:30:00,16.96,16.99,16.86,16.91,1047200.0,12.4882,12.5103,12.4146,12.4514,1047200.0
2009-03-10 10:35:00,16.91,17.0,16.87,17.0,654600.0,12.4514,12.5177,12.422,12.5177,654600.0
2009-03-10 10:40:00,16.99,17.05,16.95,16.98,561400.0,12.5103,12.5545,12.4809,12.503,561400.0
2009-03-10 10:45:00,16.98,17.11,16.98,17.07,749000.0,12.503,12.5987,12.503,12.5692,749000.0
2009-03-10 10:50:00,17.07,17.12,17.0,17.09,561400.0,12.5692,12.6061,12.5177,12.584,561400.0
2009-03-10 10:55:00,17.09,17.1,17.02,17.07,424800.0,12.584,12.5913,12.5324,12.5692,424800.0
2009-03-10 11:00:00,17.07,17.11,17.03,17.05,527000.0,12.5692,12.5987,12.5398,12.5545,527000.0
2009-03-10 11:05:00,17.06,17.12,17.04,17.06,723800.0,12.5619,12.6061,12.5471,12.5619,723800.0
2009-03-10 11:10:00,17.06,17.07,17.02,17.03,374000.0,12.5619,12.5692,12.5324,12.5398,374000.0
2009-03-10 11:15:00,17.03,17.04,16.97,16.99,504400.0,12.5398,12.5471,12.4956,12.5103,504400.0
2009-03-10 11:20:00,16.99,17.03,16.98,16.99,568800.0,12.5103,12.5398,12.503,12.5103,568800.0
2009-03-10 11:25:00,17.0,17.01,16.98,17.0,427800.0,12.5177,12.5251,12.503,12.5177,427800.0
2009-03-10 11:30:00,17.0,17.08,17.0,17.08,517000.0,12.5177,12.5766,12.5177,12.5766,517000.0
2009-03-10 11:35:00,17.08,17.08,17.02,17.04,572800.0,12.5766,12.5766,12.5324,12.5471,572800.0
2009-03-10 11:40:00,17.04,17.05,16.98,16.98,357200.0,12.5471,12.5545,12.503,12.503,357200.0
2009-03-10 11:45:00,16.99,17.01,16.91,16.95,427000.0,12.5103,12.5251,12.4514,12.4809,427000.0
2009-03-10 11:50:00,16.95,17.02,16.94,16.97,970000.0,12.4809,12.5324,12.4735,12.4956,970000.0
2009-03-10 11:55:00,16.98,17.03,16.95,17.0,646200.0,12.503,12.5398,12.4809,12.5177,646200.0
2009-03-10 12:00:00,17.01,17.06,16.98,17.03,566400.0,12.5251,12.5619,12.503,12.5398,566400.0
2009-03-10 12:05:00,17.03,17.07,17.02,17.04,487600.0,12.5398,12.5692,12.5324,12.5471,487600.0
2009-03-10 12:10:00,17.04,17.09,17.02,17.06,616800.0,12.5471,12.584,12.5324,12.5619,616800.0
2009-03-10 12:15:00,17.07,17.09,17.03,17.05,578800.0,12.5692,12.584,12.5398,12.5545,578800.0
2009-03-10 12:20:00,17.05,17.08,16.99,17.05,441200.0,12.5545,12.5766,12.5103,12.5545,441200.0
2009-03-10 12:25:00,17.05,17.09,17.03,17.09,535000.0,12.5545,12.584,12.5398,12.584,535000.0
2009-03-10 12:30:00,17.09,17.1,17.0,17.06,601000.0,12.584,12.5913,12.5177,12.5619,601000.0
2009-03-10 12:35:00,17.07,17.1,17.05,17.09,359200.0,12.5692,12.5913,12.5545,12.584,359200.0
2009-03-10 12:40:00,17.09,17.12,17.01,17.01,378000.0,12.584,12.6061,12.5251,12.5251,378000.0
2009-03-10 12:45:00,17.01,17.09,17.01,17.04,381400.0,12.5251,12.584,12.5251,12.5471,381400.0
2009-03-10 12:50:00,17.04,17.06,16.98,16.99,486600.0,12.5471,12.5619,12.503,12.5103,486600.0
2009-03-10 12:55:00,17.0,17.0,16.91,16.91,560600.0,12.5177,12.5177,12.4514,12.4514,560600.0
2009-03-10 13:00:00,16.92,16.95,16.91,16.93,320400.0,12.4588,12.4809,12.4514,12.4662,320400.0
2009-03-10 13:05:00,16.93,16.96,16.92,16.92,338600.0,12.4662,12.4882,12.4588,12.4588,338600.0
2009-03-10 13:10:00,16.92,16.95,16.89,16.92,504000.0,12.4588,12.4809,12.4367,12.4588,504000.0
2009-03-10 13:15:00,16.92,16.95,16.89,16.89,441000.0,12.4588,12.4809,12.4367,12.4367,441000.0
2009-03-10 13:20:00,16.9,16.92,16.84,16.85,604600.0,12.4441,12.4588,12.3999,12.4072,604600.0
2009-03-10 13:25:00,16.86,16.86,16.77,16.79,743400.0,12.4146,12.4146,12.3483,12.3631,743400.0
2009-03-10 13:30:00,16.79,16.89,16.76,16.88,681000.0,12.3631,12.4367,12.341,12.4293,681000.0
2009-03-10 13:35:00,16.88,16.89,16.82,16.88,505000.0,12.4293,12.4367,12.3852,12.4293,505000.0
2009-03-10 13:40:00,16.88,16.95,16.86,16.93,517800.0,12.4293,12.4809,12.4146,12.4662,517800.0
2009-03-10 13:45:00,16.93,16.94,16.91,16.92,434000.0,12.4662,12.4735,12.4514,12.4588,434000.0
2009-03-10 13:50:00,16.92,16.93,16.83,16.86,651400.0,12.4588,12.4662,12.3925,12.4146,651400.0
2009-03-10 13:55:00,16.85,16.85,16.79,16.81,616200.0,12.4072,12.4072,12.3631,12.3778,616200.0
2009-03-10 14:00:00,16.81,16.86,16.8,16.86,478400.0,12.3778,12.4146,12.3704,12.4146,478400.0
2009-03-10 14:05:00,16.86,16.88,16.78,16.81,790800.0,12.4146,12.4293,12.3557,12.3778,790800.0
2009-03-10 14:10:00,16.81,16.83,16.67,16.67,707800.0,12.3778,12.3925,12.2747,12.2747,707800.0
2009-03-10 14:15:00,16.67,16.68,16.61,16.64,836800.0,12.2747,12.2821,12.2305,12.2526,836800.0
2009-03-10 14:20:00,16.64,16.66,16.6,16.63,645000.0,12.2526,12.2673,12.2232,12.2453,645000.0
2009-03-10 14:25:00,16.63,16.75,16.63,16.69,877000.0,12.2453,12.3336,12.2453,12.2894,877000.0
2009-03-10 14:30:00,16.69,16.8,16.68,16.78,409400.0,12.2894,12.3704,12.2821,12.3557,409400.0
2009-03-10 14:35:00,16.78,16.83,16.74,16.76,511600.0,12.3557,12.3925,12.3262,12.341,511600.0
2009-03-10 14:40:00,16.76,16.8,16.76,16.79,418800.0,12.341,12.3704,12.341,12.3631,418800.0
2009-03-10 14:45:00,16.79,16.8,16.67,16.68,638200.0,12.3631,12.3704,12.2747,12.2821,638200.0
2009-03-10 14:50:00,16.67,16.76,16.67,16.73,411400.0,12.2747,12.341,12.2747,12.3189,411400.0
2009-03-10 14:55:00,16.73,16.85,16.73,16.85,653800.0,12.3189,12.4072,12.3189,12.4072,653800.0
2009-03-10 15:00:00,16.85,16.9,16.8,16.87,731400.0,12.4072,12.4441,12.3704,12.422,731400.0
2009-03-10 15:05:00,16.87,17.01,16.86,16.97,902400.0,12.422,12.5251,12.4146,12.4956,902400.0
2009-03-10 15:10:00,16.97,17.0,16.92,16.96,586600.0,12.4956,12.5177,12.4588,12.4882,586600.0
2009-03-10 15:15:00,16.96,16.97,16.93,16.97,681600.0,12.4882,12.4956,12.4662,12.4956,681600.0
2009-03-10 15:20:00,16.97,17.03,16.96,17.0,621000.0,12.4956,12.5398,12.4882,12.5177,621000.0
2009-03-10 15:25:00,17.0,17.14,16.99,17.11,897200.0,12.5177,12.6208,12.5103,12.5987,897200.0
2009-03-10 15:30:00,17.11,17.11,16.98,17.03,687400.0,12.5987,12.5987,12.503,12.5398,687400.0
2009-03-10 15:35:00,17.03,17.1,16.99,17.1,916000.0,12.5398,12.5913,12.5103,12.5913,916000.0
2009-03-10 15:40:00,17.1,17.12,16.99,17.03,1123000.0,12.5913,12.6061,12.5103,12.5398,1123000.0
2009-03-10 15:45:00,17.02,17.04,16.99,17.0,931000.0,12.5324,12.5471,12.5103,12.5177,931000.0
2009-03-10 15:50:00,17.0,17.05,16.98,17.04,1222000.0,12.5177,12.5545,12.503,12.5471,1222000.0
2009-03-10 15:55:00,17.04,17.1,17.03,17.07,1307600.0,12.5471,12.5913,12.5398,12.5692,1307600.0
2009-03-11 09:30:00,17.23,17.34,17.19,17.23,908800.0,12.6871,12.768,12.6576,12.6871,908800.0
2009-03-11 09:35:00,17.22,17.25,16.99,17.19,876400.0,12.6797,12.7018,12.5103,12.6576,876400.0
2009-03-11 09:40:00,17.2,17.38,17.11,17.38,702800.0,12.665,12.7975,12.5987,12.7975,702800.0
2009-03-11 09:45:00,17.38,17.42,17.23,17.24,841000.0,12.7975,12.827,12.6871,12.6944,841000.0
2009-03-11 09:50:00,17.23,17.43,17.23,17.42,835000.0,12.6871,12.8343,12.6871,12.827,835000.0
2009-03-11 09:55:00,17.42,17.48,17.38,17.48,821600.0,12.827,12.8711,12.7975,12.8711,821600.0
2009-03-11 10:00:00,17.48,17.61,17.47,17.52,1254800.0,12.8711,12.9669,12.8638,12.9006,1254800.0
2009-03-11 10:05:00,17.52,17.7,17.5,17.58,1337000.0,12.9006,13.0331,12.8859,12.9448,1337000.0
2009-03-11 10:10:00,17.59,17.67,17.57,17.67,755600.0,12.9521,13.011,12.9374,13.011,755600.0
2009-03-11 10:15:00,17.67,17.72,17.63,17.68,935600.0,13.011,13.0479,12.9816,13.0184,935600.0
2009-03-11 10:20:00,17.68,17.73,17.61,17.65,944000.0,13.0184,13.0552,12.9669,12.9963,944000.0
2009-03-11 10:25:00,17.64,17.81,17.64,17.78,870800.0,12.9889,13.1141,12.9889,13.092,870800.0
2009-03-11 10:30:00,17.78,17.91,17.75,17.86,1294400.0,13.092,13.1878,13.0699,13.1509,1294400.0
2009-03-11 10:35:00,17.86,17.86,17.71,17.83,1247400.0,13.1509,13.1509,13.0405,13.1289,1247400.0
2009-03-11 10:40:00,17.83,17.84,17.61,17.72,1105800.0,13.1289,13.1362,12.9669,13.0479,1105800.0
2009-03-11 10:45:00,17.72,17.72,17.6,17.65,898400.0,13.0479,13.0479,12.9595,12.9963,898400.0
2009-03-11 10:50:00,17.64,17.8,17.6,17.77,804800.0,12.9889,13.1068,12.9595,13.0847,804800.0
2009-03-11 10:55:00,17.76,17.86,17.7,17.83,552600.0,13.0773,13.1509,13.0331,13.1289,552600.0
2009-03-11 11:00:00,17.83,17.99,17.83,17.88,884800.0,13.1289,13.2467,13.1289,13.1657,884800.0
2009-03-11 11:05:00,17.88,17.97,17.86,17.95,625400.0,13.1657,13.2319,13.1509,13.2172,625400.0
2009-03-11 11:10:00,17.95,17.97,17.83,17.89,713600.0,13.2172,13.2319,13.1289,13.173,713600.0
2009-03-11 11:15:00,17.9,17.93,17.85,17.87,560000.0,13.1804,13.2025,13.1436,13.1583,560000.0
2009-03-11 11:20:00,17.86,17.87,17.71,17.75,705400.0,13.1509,13.1583,13.0405,13.0699,705400.0
2009-03-11 11:25:00,17.75,17.86,17.73,17.83,579600.0,13.0699,13.1509,13.0552,13.1289,579600.0
2009-03-11 11:30:00,17.84,17.87,17.75,17.75,740000.0,13.1362,13.1583,13.0699,13.0699,740000.0
2009-03-11 11:35:00,17.75,17.81,17.74,17.75,917200.0,13.0699,13.1141,13.0626,13.0699,917200.0
2009-03-11 11:40:00,17.75,17.83,17.73,17.79,520400.0,13.0699,13.1289,13.0552,13.0994,520400.0
2009-03-11 11:45:00,17.79,17.88,17.75,17.83,711600.0,13.0994,13.1657,13.0699,13.1289,711600.0
2009-03-11 11:50:00,17.83,17.91,17.79,17.9,501000.0,13.1289,13.1878,13.0994,13.1804,501000.0
2009-03-11 11:55:00,17.9,17.93,17.83,17.84,428200.0,13.1804,13.2025,13.1289,13.1362,428200.0
2009-03-11 12:00:00,17.83,17.92,17.83,17.87,389000.0,13.1289,13.1951,13.1289,13.1583,389000.0
2009-03-11 12:05:00,17.86,17.9,17.83,17.85,331400.0,13.1509,13.1804,13.1289,13.1436,331400.0
2009-03-11 12:10:00,17.85,17.86,17.79,17.83,343200.0,13.1436,13.1509,13.0994,13.1289,343200.0
2009-03-11 12:15:00,17.82,17.83,17.75,17.75,573400.0,13.1215,13.1289,13.0699,13.0699,573400.0
2009-03-11 12:20:00,17.75,17.75,17.72,17.74,399000.0,13.0699,13.0699,13.0479,13.0626,399000.0
2009-03-11 12:25:00,17.74,17.74,17.66,17.66,417400.0,13.0626,13.0626,13.0037,13.0037,417400.0
2009-03-11 12:30:00,17.66,17.69,17.61,17.62,554400.0,13.0037,13.0258,12.9669,12.9742,554400.0
2009-03-11 12:35:00,17.62,17.68,17.56,17.56,458600.0,12.9742,13.0184,12.93,12.93,458600.0
2009-03-11 12:40:00,17.57,17.6,17.54,17.55,614000.0,12.9374,12.9595,12.9153,12.9227,614000.0
2009-03-11 12:45:00,17.55,17.59,17.5,17.55,536200.0,12.9227,12.9521,12.8859,12.9227,536200.0
2009-03-11 12:50:00,17.55,17.63,17.52,17.53,452600.0,12.9227,12.9816,12.9006,12.908,452600.0
2009-03-11 12:55:00,17.52,17.55,17.49,17.51,771600.0,12.9006,12.9227,12.8785,12.8932,771600.0
2009-03-11 13:00:00,17.51,17.55,17.49,17.53,504800.0,12.8932,12.9227,12.8785,12.908,504800.0
2009-03-11 13:05:00,17.53,17.57,17.5,17.51,432400.0,12.908,12.9374,12.8859,12.8932,432400.0
2009-03-11 13:10:00,17.51,17.59,17.5,17.58,348800.0,12.8932,12.9521,12.8859,12.9448,348800.0
2009-03-11 13:15:00,17.59,17.7,17.57,17.65,505400.0,12.9521,13.0331,12.9374,12.9963,505400.0
2009-03-11 13:20:00,17.65,17.66,17.59,17.61,295200.0,12.9963,13.0037,12.9521,12.9669,295200.0
2009-03-11 13:25:00,17.61,17.62,17.5,17.51,365800.0,12.9669,12.9742,12.8859,12.8932,365800.0
2009-03-11 13:30:00,17.52,17.58,17.5,17.53,288800.0,12.9006,12.9448,12.8859,12.908,288800.0
2009-03-11 13:35:00,17.53,17.65,17.5,17.65,382400.0,12.908,12.9963,12.8859,12.9963,382400.0
2009-03-11 13:40:00,17.65,17.67,17.59,17.64,479400.0,12.9963,13.011,12.9521,12.9889,479400.0
2009-03-11 13:45:00,17.63,17.66,17.59,17.6,358600.0,12.9816,13.0037,12.9521,12.9595,358600.0
2009-03-11 13:50:00,17.6,17.63,17.51,17.56,579200.0,12.9595,12.9816,12.8932,12.93,579200.0
2009-03-11 13:55:00,17.56,17.63,17.55,17.58,536600.0,12.93,12.9816,12.9227,12.9448,536600.0
2009-03-11 14:00:00,17.58,17.6,17.49,17.51,739000.0,12.9448,12.9595,12.8785,12.8932,739000.0
2009-03-11 14:05:00,17.5,17.52,17.41,17.42,1067200.0,12.8859,12.9006,12.8196,12.827,1067200.0
2009-03-11 14:10:00,17.42,17.48,17.41,17.47,723400.0,12.827,12.8711,12.8196,12.8638,723400.0
2009-03-11 14:15:00,17.47,17.47,17.35,17.36,779400.0,12.8638,12.8638,12.7754,12.7828,779400.0
2009-03-11 14:20:00,17.36,17.47,17.36,17.43,836600.0,12.7828,12.8638,12.7828,12.8343,836600.0
2009-03-11 14:25:00,17.43,17.49,17.36,17.48,822800.0,12.8343,12.8785,12.7828,12.8711,822800.0
2009-03-11 14:30:00,17.49,17.5,17.43,17.49,796200.0,12.8785,12.8859,12.8343,12.8785,796200.0
2009-03-11 14:35:00,17.49,17.55,17.47,17.53,494600.0,12.8785,12.9227,12.8638,12.908,494600.0
2009-03-11 14:40:00,17.53,17.61,17.49,17.55,659600.0,12.908,12.9669,12.8785,12.9227,659600.0
2009-03-11 14:45:00,17.55,17.6,17.49,17.51,716000.0,12.9227,12.9595,12.8785,12.8932,716000.0
2009-03-11 14:50:00,17.51,17.52,17.48,17.51,442600.0,12.8932,12.9006,12.8711,12.8932,442600.0
2009-03-11 14:55:00,17.5,17.55,17.45,17.47,377600.0,12.8859,12.9227,12.849,12.8638,377600.0
2009-03-11 15:00:00,17.47,17.57,17.45,17.56,497200.0,12.8638,12.9374,12.849,12.93,497200.0
2009-03-11 15:05:00,17.56,17.7,17.53,17.7,604600.0,12.93,13.0331,12.908,13.0331,604600.0
2009-03-11 15:10:00,17.7,17.84,17.69,17.82,913600.0,13.0331,13.1362,13.0258,13.1215,913600.0
2009-03-11 15:15:00,17.81,17.91,17.77,17.91,1002600.0,13.1141,13.1878,13.0847,13.1878,1002600.0
2009-03-11 15:20:00,17.91,18.0,17.88,17.93,1297400.0,13.1878,13.254,13.1657,13.2025,1297400.0
2009-03-11 15:25:00,17.93,17.99,17.87,17.88,693800.0,13.2025,13.2467,13.1583,13.1657,693800.0
2009-03-11 15:30:00,17.89,17.93,17.81,17.93,930400.0,13.173,13.2025,13.1141,13.2025,930400.0
2009-03-11 15:35:00,17.93,18.0,17.88,18.0,771400.0,13.2025,13.254,13.1657,13.254,771400.0
2009-03-11 15:40:00,18.0,18.03,17.96,17.97,1260600.0,13.254,13.2761,13.2246,13.2319,1260600.0
2009-03-11 15:45:00,17.97,17.98,17.88,17.92,1364400.0,13.2319,13.2393,13.1657,13.1951,1364400.0
2009-03-11 15:50:00,17.92,17.94,17.9,17.91,1280600.0,13.1951,13.2099,13.1804,13.1878,1280600.0
2009-03-11 15:55:00,17.91,17.91,17.77,17.78,1119600.0,13.1878,13.1878,13.0847,13.092,1119600.0
2009-03-12 09:30:00,17.59,18.14,17.53,18.11,1101200.0,12.9521,13.3571,12.908,13.335,1101200.0
2009-03-12 09:35:00,18.11,18.13,17.8,17.82,1461000.0,13.335,13.3498,13.1068,13.1215,1461000.0
2009-03-12 09:40:00,17.82,17.92,17.73,17.83,1048400.0,13.1215,13.1951,13.0552,13.1289,1048400.0
2009-03-12 09:45:00,17.82,17.88,17.67,17.85,981400.0,13.1215,13.1657,13.011,13.1436,981400.0
2009-03-12 09:50:00,17.86,17.94,17.7,17.92,1057800.0,13.1509,13.2099,13.0331,13.1951,1057800.0
2009-03-12 09:55:00,17.92,18.02,17.9,18.0,778600.0,13.1951,13.2688,13.1804,13.254,778600.0
2009-03-12 10:00:00,18.0,18.25,18.0,18.16,980600.0,13.254,13.4381,13.254,13.3718,980600.0
2009-03-12 10:05:00,18.16,18.19,18.05,18.17,666200.0,13.3718,13.3939,13.2908,13.3792,666200.0
2009-03-12 10:10:00,18.16,18.18,18.08,18.09,826400.0,13.3718,13.3866,13.3129,13.3203,826400.0
2009-03-12 10:15:00,18.1,18.2,18.07,18.1,611600.0,13.3277,13.4013,13.3056,13.3277,611600.0
2009-03-12 10:20:00,18.1,18.2,18.08,18.1,557000.0,13.3277,13.4013,13.3129,13.3277,557000.0
2009-03-12 10:25:00,18.1,18.12,18.0,18.03,554000.0,13.3277,13.3424,13.254,13.2761,554000.0
2009-03-12 10:30:00,18.03,18.14,18.0,18.02,731200.0,13.2761,13.3571,13.254,13.2688,731200.0
2009-03-12 10:35:00,18.01,18.09,18.0,18.08,1082000.0,13.2614,13.3203,13.254,13.3129,1082000.0
2009-03-12 10:40:00,18.08,18.17,18.05,18.17,616200.0,13.3129,13.3792,13.2908,13.3792,616200.0
2009-03-12 10:45:00,18.17,18.23,18.12,18.13,861800.0,13.3792,13.4234,13.3424,13.3498,861800.0
2009-03-12 10:50:00,18.13,18.16,18.04,18.05,584600.0,13.3498,13.3718,13.2835,13.2908,584600.0
2009-03-12 10:55:00,18.05,18.11,18.04,18.06,408000.0,13.2908,13.335,13.2835,13.2982,408000.0
2009-03-12 11:00:00,18.06,18.1,18.03,18.05,671800.0,13.2982,13.3277,13.2761,13.2908,671800.0
2009-03-12 11:05:00,18.05,18.07,18.0,18.07,404000.0,13.2908,13.3056,13.254,13.3056,404000.0
2009-03-12 11:10:00,18.06,18.07,18.0,18.03,494800.0,13.2982,13.3056,13.254,13.2761,494800.0
2009-03-12 11:15:00,18.02,18.07,18.0,18.0,529200.0,13.2688,13.3056,13.254,13.254,529200.0
2009-03-12 11:20:00,18.0,18.0,17.91,17.94,888400.0,13.254,13.254,13.1878,13.2099,888400.0
2009-03-12 11:25:00,17.95,17.96,17.85,17.86,799800.0,13.2172,13.2246,13.1436,13.1509,799800.0
2009-03-12 11:30:00,17.86,17.93,17.83,17.92,622800.0,13.1509,13.2025,13.1289,13.1951,622800.0
2009-03-12 11:35:00,17.92,17.94,17.86,17.9,539600.0,13.1951,13.2099,13.1509,13.1804,539600.0
2009-03-12 11:40:00,17.9,17.95,17.82,17.95,570400.0,13.1804,13.2172,13.1215,13.2172,570400.0
2009-03-12 11:45:00,17.95,17.97,17.85,17.86,403200.0,13.2172,13.2319,13.1436,13.1509,403200.0
2009-03-12 11:50:00,17.85,17.91,17.82,17.82,398200.0,13.1436,13.1878,13.1215,13.1215,398200.0
2009-03-12 11:55:00,17.82,17.84,17.75,17.77,598400.0,13.1215,13.1362,13.0699,13.0847,598400.0
2009-03-12 12:00:00,17.77,17.79,17.74,17.77,553400.0,13.0847,13.0994,13.0626,13.0847,553400.0
2009-03-12 12:05:00,17.77,17.88,17.75,17.85,823600.0,13.0847,13.1657,13.0699,13.1436,823600.0
2009-03-12 12:10:00,17.85,17.87,17.81,17.81,445600.0,13.1436,13.1583,13.1141,13.1141,445600.0
2009-03-12 12:15:00,17.82,17.93,17.82,17.91,548400.0,13.1215,13.2025,13.1215,13.1878,548400.0
2009-03-12 12:20:00,17.91,17.94,17.89,17.89,468200.0,13.1878,13.2099,13.173,13.173,468200.0
2009-03-12 12:25:00,17.89,17.92,17.84,17.92,569600.0,13.173,13.1951,13.1362,13.1951,569600.0
2009-03-12 12:30:00,17.92,17.96,17.87,17.92,355600.0,13.1951,13.2246,13.1583,13.1951,355600.0
2009-03-12 12:35:00,17.92,17.96,17.85,17.89,414200.0,13.1951,13.2246,13.1436,13.173,414200.0
2009-03-12 12:40:00,17.89,17.91,17.85,17.86,279600.0,13.173,13.1878,13.1436,13.1509,279600.0
2009-03-12 12:45:00,17.86,17.86,17.82,17.86,304200.0,13.1509,13.1509,13.1215,13.1509,304200.0
2009-03-12 12:50:00,17.87,17.97,17.86,17.97,444800.0,13.1583,13.2319,13.1509,13.2319,444800.0
2009-03-12 12:55:00,17.97,18.04,17.94,17.99,562400.0,13.2319,13.2835,13.2099,13.2467,562400.0
2009-03-12 13:00:00,17.99,18.03,17.91,17.97,446600.0,13.2467,13.2761,13.1878,13.2319,446600.0
2009-03-12 13:05:00,17.97,17.99,17.93,17.97,311600.0,13.2319,13.2467,13.2025,13.2319,311600.0
2009-03-12 13:10:00,17.97,18.0,17.95,18.0,522400.0,13.2319,13.254,13.2172,13.254,522400.0
2009-03-12 13:15:00,18.0,18.0,17.92,17.96,369800.0,13.254,13.254,13.1951,13.2246,369800.0
2009-03-12 13:20:00,17.95,18.0,17.93,17.99,307200.0,13.2172,13.254,13.2025,13.2467,307200.0
2009-03-12 13:25:00,18.0,18.0,17.92,17.95,335800.0,13.254,13.254,13.1951,13.2172,335800.0
2009-03-12 13:30:00,17.95,17.97,17.91,17.92,202800.0,13.2172,13.2319,13.1878,13.1951,202800.0
2009-03-12 13:35:00,17.92,17.99,17.92,17.95,449600.0,13.1951,13.2467,13.1951,13.2172,449600.0
2009-03-12 13:40:00,17.95,18.06,17.94,18.04,505200.0,13.2172,13.2982,13.2099,13.2835,505200.0
2009-03-12 13:45:00,18.04,18.1,18.03,18.08,324000.0,13.2835,13.3277,13.2761,13.3129,324000.0
2009-03-12 13:50:00,18.08,18.14,18.06,18.14,503800.0,13.3129,13.3571,13.2982,13.3571,503800.0
2009-03-12 13:55:00,18.13,18.15,18.07,18.07,344600.0,13.3498,13.3645,13.3056,13.3056,344600.0
2009-03-12 14:00:00,18.07,18.09,17.98,18.04,538600.0,13.3056,13.3203,13.2393,13.2835,538600.0
2009-03-12 14:05:00,18.05,18.06,17.93,17.99,471600.0,13.2908,13.2982,13.2025,13.2467,471600.0
2009-03-12 14:10:00,17.99,18.13,17.99,18.08,575000.0,13.2467,13.3498,13.2467,13.3129,575000.0
2009-03-12 14:15:00,18.08,18.16,18.08,18.15,589200.0,13.3129,13.3718,13.3129,13.3645,589200.0
2009-03-12 14:20:00,18.15,18.2,18.13,18.14,521400.0,13.3645,13.4013,13.3498,13.3571,521400.0
2009-03-12 14:25:00,18.14,18.18,18.13,18.14,597200.0,13.3571,13.3866,13.3498,13.3571,597200.0
2009-03-12 14:30:00,18.14,18.15,18.1,18.12,434200.0,13.3571,13.3645,13.3277,13.3424,434200.0
2009-03-12 14:35:00,18.12,18.15,18.09,18.1,588400.0,13.3424,13.3645,13.3203,13.3277,588400.0
2009-03-12 14:40:00,18.11,18.18,18.11,18.16,513400.0,13.335,13.3866,13.335,13.3718,513400.0
2009-03-12 14:45:00,18.16,18.21,18.15,18.21,589000.0,13.3718,13.4087,13.3645,13.4087,589000.0
2009-03-12 14:50:00,18.21,18.25,18.2,18.2,653600.0,13.4087,13.4381,13.4013,13.4013,653600.0
2009-03-12 14:55:00,18.2,18.23,18.15,18.16,475400.0,13.4013,13.4234,13.3645,13.3718,475400.0
2009-03-12 15:00:00,18.16,18.18,18.14,18.17,475800.0,13.3718,13.3866,13.3571,13.3792,475800.0
2009-03-12 15:05:00,18.17,18.32,18.17,18.32,681200.0,13.3792,13.4897,13.3792,13.4897,681200.0
2009-03-12 15:10:00,18.32,18.49,18.31,18.48,1032200.0,13.4897,13.6148,13.4823,13.6075,1032200.0
2009-03-12 15:15:00,18.48,18.49,18.42,18.44,882800.0,13.6075,13.6148,13.5633,13.578,882800.0
2009-03-12 15:20:00,18.44,18.45,18.29,18.33,837200.0,13.578,13.5854,13.4676,13.497,837200.0
2009-03-12 15:25:00,18.33,18.38,18.25,18.34,837800.0,13.497,13.5338,13.4381,13.5044,837800.0
2009-03-12 15:30:00,18.35,18.42,18.26,18.37,821800.0,13.5117,13.5633,13.4455,13.5265,821800.0
2009-03-12 15:35:00,18.37,18.46,18.36,18.46,840200.0,13.5265,13.5927,13.5191,13.5927,840200.0
2009-03-12 15:40:00,18.46,18.47,18.38,18.43,1231200.0,13.5927,13.6001,13.5338,13.5707,1231200.0
2009-03-12 15:45:00,18.43,18.49,18.43,18.44,822600.0,13.5707,13.6148,13.5707,13.578,822600.0
2009-03-12 15:50:00,18.45,18.49,18.4,18.42,1273400.0,13.5854,13.6148,13.5486,13.5633,1273400.0
2009-03-12 15:55:00,18.41,18.42,18.33,18.38,1428600.0,13.5559,13.5633,13.497,13.5338,1428600.0
2009-03-13 09:30:00,18.98,19.0,18.83,18.83,1303200.0,13.9756,13.9904,13.8652,13.8652,1303200.0
2009-03-13 09:35:00,18.84,18.9,18.74,18.87,949200.0,13.8726,13.9167,13.7989,13.8946,949200.0
2009-03-13 09:40:00,18.86,18.91,18.58,18.65,1302000.0,13.8873,13.9241,13.6811,13.7326,1302000.0
2009-03-13 09:45:00,18.65,18.83,18.65,18.75,947600.0,13.7326,13.8652,13.7326,13.8063,947600.0
2009-03-13 09:50:00,18.75,18.75,18.52,18.72,1129600.0,13.8063,13.8063,13.6369,13.7842,1129600.0
2009-03-13 09:55:00,18.72,18.82,18.68,18.8,893200.0,13.7842,13.8578,13.7547,13.8431,893200.0
2009-03-13 10:00:00,18.81,18.94,18.72,18.86,865800.0,13.8505,13.9462,13.7842,13.8873,865800.0
2009-03-13 10:05:00,18.86,18.91,18.81,18.9,589600.0,13.8873,13.9241,13.8505,13.9167,589600.0
2009-03-13 10:10:00,18.89,18.95,18.86,18.93,1088000.0,13.9094,13.9535,13.8873,13.9388,1088000.0
2009-03-13 10:15:00,18.93,18.93,18.81,18.86,631600.0,13.9388,13.9388,13.8505,13.8873,631600.0
2009-03-13 10:20:00,18.86,18.94,18.79,18.79,695400.0,13.8873,13.9462,13.8357,13.8357,695400.0
2009-03-13 10:25:00,18.79,18.84,18.72,18.72,535800.0,13.8357,13.8726,13.7842,13.7842,535800.0
2009-03-13 10:30:00,18.72,18.85,18.64,18.84,922600.0,13.7842,13.8799,13.7253,13.8726,922600.0
2009-03-13 10:35:00,18.85,18.88,18.73,18.83,524600.0,13.8799,13.902,13.7916,13.8652,524600.0
2009-03-13 10:40:00,18.83,18.86,18.77,18.79,421400.0,13.8652,13.8873,13.821,13.8357,421400.0
2009-03-13 10:45:00,18.79,18.96,18.79,18.95,612000.0,13.8357,13.9609,13.8357,13.9535,612000.0
2009-03-13 10:50:00,18.95,18.97,18.84,18.9,547200.0,13.9535,13.9683,13.8726,13.9167,547200.0
2009-03-13 10:55:00,18.89,18.91,18.78,18.83,532600.0,13.9094,13.9241,13.8284,13.8652,532600.0
2009-03-13 11:00:00,18.83,18.87,18.8,18.81,416600.0,13.8652,13.8946,13.8431,13.8505,416600.0
2009-03-13 11:05:00,18.82,18.82,18.61,18.62,897800.0,13.8578,13.8578,13.7032,13.7106,897800.0
2009-03-13 11:10:00,18.61,18.64,18.5,18.52,817400.0,13.7032,13.7253,13.6222,13.6369,817400.0
2009-03-13 11:15:00,18.52,18.56,18.45,18.49,898200.0,13.6369,13.6664,13.5854,13.6148,898200.0
2009-03-13 11:20:00,18.49,18.52,18.36,18.52,743800.0,13.6148,13.6369,13.5191,13.6369,743800.0
2009-03-13 11:25:00,18.52,18.52,18.42,18.46,474800.0,13.6369,13.6369,13.5633,13.5927,474800.0
2009-03-13 11:30:00,18.46,18.49,18.35,18.36,761800.0,13.5927,13.6148,13.5117,13.5191,761800.0
2009-03-13 11:35:00,18.36,18.46,18.28,18.4,828000.0,13.5191,13.5927,13.4602,13.5486,828000.0
2009-03-13 11:40:00,18.39,18.44,18.38,18.39,539600.0,13.5412,13.578,13.5338,13.5412,539600.0
2009-03-13 11:45:00,18.39,18.42,18.31,18.33,765800.0,13.5412,13.5633,13.4823,13.497,765800.0
2009-03-13 11:50:00,18.33,18.33,18.11,18.12,1274800.0,13.497,13.497,13.335,13.3424,1274800.0
2009-03-13 11:55:00,18.11,18.17,18.1,18.15,871000.0,13.335,13.3792,13.3277,13.3645,871000.0
2009-03-13 12:00:00,18.15,18.22,18.11,18.18,950000.0,13.3645,13.416,13.335,13.3866,950000.0
2009-03-13 12:05:00,18.18,18.25,18.16,18.25,485800.0,13.3866,13.4381,13.3718,13.4381,485800.0
2009-03-13 12:10:00,18.25,18.34,18.24,18.32,504200.0,13.4381,13.5044,13.4308,13.4897,504200.0
2009-03-13 12:15:00,18.31,18.32,18.16,18.17,399200.0,13.4823,13.4897,13.3718,13.3792,399200.0
2009-03-13 12:20:00,18.18,18.2,18.08,18.2,614400.0,13.3866,13.4013,13.3129,13.4013,614400.0
2009-03-13 12:25:00,18.19,18.27,18.18,18.23,526000.0,13.3939,13.4528,13.3866,13.4234,526000.0
2009-03-13 12:30:00,18.23,18.31,18.17,18.18,385200.0,13.4234,13.4823,13.3792,13.3866,385200.0
2009-03-13 12:35:00,18.18,18.23,18.16,18.17,245600.0,13.3866,13.4234,13.3718,13.3792,245600.0
2009-03-13 12:40:00,18.17,18.31,18.17,18.31,437200.0,13.3792,13.4823,13.3792,13.4823,437200.0
2009-03-13 12:45:00,18.31,18.35,18.27,18.27,420000.0,13.4823,13.5117,13.4528,13.4528,420000.0
2009-03-13 12:50:00,18.27,18.3,18.25,18.29,229600.0,13.4528,13.4749,13.4381,13.4676,229600.0
2009-03-13 12:55:00,18.29,18.33,18.25,18.3,282600.0,13.4676,13.497,13.4381,13.4749,282600.0
2009-03-13 13:00:00,18.29,18.31,18.25,18.31,279600.0,13.4676,13.4823,13.4381,13.4823,279600.0
2009-03-13 13:05:00,18.31,18.36,18.29,18.36,300800.0,13.4823,13.5191,13.4676,13.5191,300800.0
2009-03-13 13:10:00,18.36,18.44,18.35,18.44,410800.0,13.5191,13.578,13.5117,13.578,410800.0
2009-03-13 13:15:00,18.44,18.47,18.41,18.45,517200.0,13.578,13.6001,13.5559,13.5854,517200.0
2009-03-13 13:20:00,18.45,18.45,18.39,18.43,383200.0,13.5854,13.5854,13.5412,13.5707,383200.0
2009-03-13 13:25:00,18.43,18.47,18.41,18.45,266000.0,13.5707,13.6001,13.5559,13.5854,266000.0
2009-03-13 13:30:00,18.45,18.47,18.38,18.43,304000.0,13.5854,13.6001,13.5338,13.5707,304000.0
2009-03-13 13:35:00,18.42,18.43,18.28,18.3,321400.0,13.5633,13.5707,13.4602,13.4749,321400.0
2009-03-13 13:40:00,18.3,18.39,18.3,18.36,350400.0,13.4749,13.5412,13.4749,13.5191,350400.0
2009-03-13 13:45:00,18.36,18.36,18.29,18.35,284200.0,13.5191,13.5191,13.4676,13.5117,284200.0
2009-03-13 13:50:00,18.35,18.37,18.3,18.36,409000.0,13.5117,13.5265,13.4749,13.5191,409000.0
2009-03-13 13:55:00,18.36,18.4,18.33,18.4,314000.0,13.5191,13.5486,13.497,13.5486,314000.0
2009-03-13 14:00:00,18.4,18.45,18.36,18.39,376800.0,13.5486,13.5854,13.5191,13.5412,376800.0
2009-03-13 14:05:00,18.39,18.51,18.38,18.5,540800.0,13.5412,13.6296,13.5338,13.6222,540800.0
2009-03-13 14:10:00,18.51,18.55,18.46,18.52,476000.0,13.6296,13.659,13.5927,13.6369,476000.0
2009-03-13 14:15:00,18.52,18.56,18.44,18.48,583000.0,13.6369,13.6664,13.578,13.6075,583000.0
2009-03-13 14:20:00,18.48,18.5,18.42,18.45,401400.0,13.6075,13.6222,13.5633,13.5854,401400.0
2009-03-13 14:25:00,18.45,18.52,18.45,18.51,402000.0,13.5854,13.6369,13.5854,13.6296,402000.0
2009-03-13 14:30:00,18.5,18.53,18.46,18.5,299200.0,13.6222,13.6443,13.5927,13.6222,299200.0
2009-03-13 14:35:00,18.5,18.55,18.49,18.5,463800.0,13.6222,13.659,13.6148,13.6222,463800.0
2009-03-13 14:40:00,18.5,18.54,18.48,18.51,322400.0,13.6222,13.6517,13.6075,13.6296,322400.0
2009-03-13 14:45:00,18.5,18.57,18.5,18.52,507400.0,13.6222,13.6737,13.6222,13.6369,507400.0
2009-03-13 14:50:00,18.52,18.59,18.51,18.57,352000.0,13.6369,13.6885,13.6296,13.6737,352000.0
2009-03-13 14:55:00,18.57,18.57,18.44,18.45,405600.0,13.6737,13.6737,13.578,13.5854,405600.0
2009-03-13 15:00:00,18.45,18.49,18.42,18.47,419400.0,13.5854,13.6148,13.5633,13.6001,419400.0
2009-03-13 15:05:00,18.47,18.57,18.46,18.57,402400.0,13.6001,13.6737,13.5927,13.6737,402400.0
2009-03-13 15:10:00,18.57,18.58,18.52,18.54,377000.0,13.6737,13.6811,13.6369,13.6517,377000.0
2009-03-13 15:15:00,18.54,18.64,18.53,18.61,627400.0,13.6517,13.7253,13.6443,13.7032,627400.0
2009-03-13 15:20:00,18.61,18.63,18.6,18.61,478800.0,13.7032,13.7179,13.6958,13.7032,478800.0
2009-03-13 15:25:00,18.61,18.68,18.6,18.66,570600.0,13.7032,13.7547,13.6958,13.74,570600.0
2009-03-13 15:30:00,18.67,18.68,18.52,18.55,793000.0,13.7474,13.7547,13.6369,13.659,793000.0
2009-03-13 15:35:00,18.56,18.58,18.53,18.58,618800.0,13.6664,13.6811,13.6443,13.6811,618800.0
2009-03-13 15:40:00,18.59,18.61,18.52,18.55,898600.0,13.6885,13.7032,13.6369,13.659,898600.0
2009-03-13 15:45:00,18.54,18.56,18.44,18.45,1002800.0,13.6517,13.6664,13.578,13.5854,1002800.0
2009-03-13 15:50:00,18.45,18.51,18.4,18.51,1604600.0,13.5854,13.6296,13.5486,13.6296,1604600.0
2009-03-13 15:55:00,18.51,18.54,18.45,18.51,1628600.0,13.6296,13.6517,13.5854,13.6296,1628600.0
2009-03-16 09:30:00,18.82,18.82,18.38,18.65,980000.0,13.8578,13.8578,13.5338,13.7326,980000.0
2009-03-16 09:35:00,18.64,18.75,18.49,18.74,628200.0,13.7253,13.8063,13.6148,13.7989,628200.0
2009-03-16 09:40:00,18.73,18.75,18.53,18.66,580600.0,13.7916,13.8063,13.6443,13.74,580600.0
2009-03-16 09:45:00,18.67,18.7,18.58,18.59,524600.0,13.7474,13.7695,13.6811,13.6885,524600.0
2009-03-16 09:50:00,18.59,18.61,18.52,18.56,569200.0,13.6885,13.7032,13.6369,13.6664,569200.0
2009-03-16 09:55:00,18.56,18.61,18.52,18.6,427200.0,13.6664,13.7032,13.6369,13.6958,427200.0
2009-03-16 10:00:00,18.6,18.7,18.59,18.7,638400.0,13.6958,13.7695,13.6885,13.7695,638400.0
2009-03-16 10:05:00,18.7,18.7,18.58,18.63,554000.0,13.7695,13.7695,13.6811,13.7179,554000.0
2009-03-16 10:10:00,18.63,18.64,18.59,18.61,625800.0,13.7179,13.7253,13.6885,13.7032,625800.0
2009-03-16 10:15:00,18.61,18.69,18.6,18.69,478400.0,13.7032,13.7621,13.6958,13.7621,478400.0
2009-03-16 10:20:00,18.68,18.77,18.63,18.75,545200.0,13.7547,13.821,13.7179,13.8063,545200.0
2009-03-16 10:25:00,18.75,18.75,18.68,18.72,320600.0,13.8063,13.8063,13.7547,13.7842,320600.0
2009-03-16 10:30:00,18.71,18.89,18.68,18.88,584000.0,13.7768,13.9094,13.7547,13.902,584000.0
2009-03-16 10:35:00,18.87,18.91,18.83,18.89,525800.0,13.8946,13.9241,13.8652,13.9094,525800.0
2009-03-16 10:40:00,18.89,18.89,18.84,18.85,541200.0,13.9094,13.9094,13.8726,13.8799,541200.0
2009-03-16 10:45:00,18.85,18.97,18.85,18.93,570800.0,13.8799,13.9683,13.8799,13.9388,570800.0
2009-03-16 10:50:00,18.93,18.96,18.85,18.85,510200.0,13.9388,13.9609,13.8799,13.8799,510200.0
2009-03-16 10:55:00,18.86,18.86,18.68,18.72,414200.0,13.8873,13.8873,13.7547,13.7842,414200.0
2009-03-16 11:00:00,18.72,18.85,18.71,18.85,481200.0,13.7842,13.8799,13.7768,13.8799,481200.0
2009-03-16 11:05:00,18.85,18.93,18.83,18.85,422400.0,13.8799,13.9388,13.8652,13.8799,422400.0
2009-03-16 11:10:00,18.84,18.87,18.81,18.86,233000.0,13.8726,13.8946,13.8505,13.8873,233000.0
2009-03-16 11:15:00,18.86,18.96,18.86,18.96,329400.0,13.8873,13.9609,13.8873,13.9609,329400.0
2009-03-16 11:20:00,18.96,18.97,18.89,18.95,524000.0,13.9609,13.9683,13.9094,13.9535,524000.0
2009-03-16 11:25:00,18.96,18.98,18.88,18.91,499800.0,13.9609,13.9756,13.902,13.9241,499800.0
2009-03-16 11:30:00,18.91,18.96,18.89,18.9,348600.0,13.9241,13.9609,13.9094,13.9167,348600.0
2009-03-16 11:35:00,18.91,18.97,18.88,18.96,401600.0,13.9241,13.9683,13.902,13.9609,401600.0
2009-03-16 11:40:00,18.97,18.99,18.93,18.93,428400.0,13.9683,13.983,13.9388,13.9388,428400.0
2009-03-16 11:45:00,18.93,18.99,18.93,18.98,335600.0,13.9388,13.983,13.9388,13.9756,335600.0
2009-03-16 11:50:00,18.99,19.01,18.9,18.9,663200.0,13.983,13.9977,13.9167,13.9167,663200.0
2009-03-16 11:55:00,18.9,18.97,18.89,18.94,322400.0,13.9167,13.9683,13.9094,13.9462,322400.0
2009-03-16 12:00:00,18.95,18.95,18.81,18.81,458600.0,13.9535,13.9535,13.8505,13.8505,458600.0
2009-03-16 12:05:00,18.82,18.89,18.8,18.87,447000.0,13.8578,13.9094,13.8431,13.8946,447000.0
2009-03-16 12:10:00,18.87,18.96,18.86,18.95,374400.0,13.8946,13.9609,13.8873,13.9535,374400.0
2009-03-16 12:15:00,18.93,18.95,18.92,18.93,201200.0,13.9388,13.9535,13.9315,13.9388,201200.0
2009-03-16 12:20:00,18.93,19.0,18.93,18.96,388200.0,13.9388,13.9904,13.9388,13.9609,388200.0
2009-03-16 12:25:00,18.96,18.99,18.93,18.97,266200.0,13.9609,13.983,13.9388,13.9683,266200.0
2009-03-16 12:30:00,18.97,19.05,18.96,19.0,577800.0,13.9683,14.0272,13.9609,13.9904,577800.0
2009-03-16 12:35:00,19.0,19.13,18.99,19.08,557200.0,13.9904,14.0861,13.983,14.0493,557200.0
2009-03-16 12:40:00,19.09,19.1,19.06,19.07,287600.0,14.0566,14.064,14.0345,14.0419,287600.0
2009-03-16 12:45:00,19.07,19.07,18.99,19.05,438000.0,14.0419,14.0419,13.983,14.0272,438000.0
2009-03-16 12:50:00,19.06,19.14,19.06,19.13,483200.0,14.0345,14.0935,14.0345,14.0861,483200.0
2009-03-16 12:55:00,19.13,19.22,19.13,19.2,449400.0,14.0861,14.1524,14.0861,14.1376,449400.0
2009-03-16 13:00:00,19.19,19.21,19.06,19.07,482200.0,14.1303,14.145,14.0345,14.0419,482200.0
2009-03-16 13:05:00,19.07,19.11,19.04,19.09,450600.0,14.0419,14.0714,14.0198,14.0566,450600.0
2009-03-16 13:10:00,19.09,19.14,19.09,19.11,345600.0,14.0566,14.0935,14.0566,14.0714,345600.0
2009-03-16 13:15:00,19.11,19.13,19.09,19.13,235800.0,14.0714,14.0861,14.0566,14.0861,235800.0
2009-03-16 13:20:00,19.13,19.13,19.05,19.07,337400.0,14.0861,14.0861,14.0272,14.0419,337400.0
2009-03-16 13:25:00,19.08,19.12,19.07,19.07,408200.0,14.0493,14.0787,14.0419,14.0419,408200.0
2009-03-16 13:30:00,19.07,19.08,18.96,18.96,605200.0,14.0419,14.0493,13.9609,13.9609,605200.0
2009-03-16 13:35:00,18.96,19.05,18.95,19.05,593600.0,13.9609,14.0272,13.9535,14.0272,593600.0
2009-03-16 13:40:00,19.05,19.13,19.03,19.13,649400.0,14.0272,14.0861,14.0125,14.0861,649400.0
2009-03-16 13:45:00,19.12,19.17,19.1,19.13,396600.0,14.0787,14.1155,14.064,14.0861,396600.0
2009-03-16 13:50:00,19.14,19.2,19.12,19.15,440000.0,14.0935,14.1376,14.0787,14.1008,440000.0
2009-03-16 13:55:00,19.15,19.15,19.01,19.03,684800.0,14.1008,14.1008,13.9977,14.0125,684800.0
2009-03-16 14:00:00,19.03,19.06,18.99,19.01,457800.0,14.0125,14.0345,13.983,13.9977,457800.0
2009-03-16 14:05:00,19.01,19.02,18.93,18.98,727000.0,13.9977,14.0051,13.9388,13.9756,727000.0
2009-03-16 14:10:00,18.98,19.03,18.93,19.02,408200.0,13.9756,14.0125,13.9388,14.0051,408200.0
2009-03-16 14:15:00,19.02,19.08,19.0,19.06,396000.0,14.0051,14.0493,13.9904,14.0345,396000.0
2009-03-16 14:20:00,19.07,19.07,18.93,18.95,480200.0,14.0419,14.0419,13.9388,13.9535,480200.0
2009-03-16 14:25:00,18.95,18.99,18.95,18.96,553600.0,13.9535,13.983,13.9535,13.9609,553600.0
2009-03-16 14:30:00,18.97,18.98,18.91,18.94,565000.0,13.9683,13.9756,13.9241,13.9462,565000.0
2009-03-16 14:35:00,18.95,18.97,18.92,18.96,666400.0,13.9535,13.9683,13.9315,13.9609,666400.0
2009-03-16 14:40:00,18.95,19.05,18.95,19.02,568400.0,13.9535,14.0272,13.9535,14.0051,568400.0
2009-03-16 14:45:00,19.03,19.05,18.78,19.02,1334400.0,14.0125,14.0272,13.8284,14.0051,1334400.0
2009-03-16 14:50:00,19.02,19.05,18.99,19.02,679800.0,14.0051,14.0272,13.983,14.0051,679800.0
2009-03-16 14:55:00,19.02,19.04,18.84,18.88,837200.0,14.0051,14.0198,13.8726,13.902,837200.0
2009-03-16 15:00:00,18.88,18.93,18.82,18.84,699800.0,13.902,13.9388,13.8578,13.8726,699800.0
2009-03-16 15:05:00,18.84,18.96,18.83,18.91,861200.0,13.8726,13.9609,13.8652,13.9241,861200.0
2009-03-16 15:10:00,18.91,18.97,18.9,18.96,756200.0,13.9241,13.9683,13.9167,13.9609,756200.0
2009-03-16 15:15:00,18.95,18.97,18.89,18.92,656200.0,13.9535,13.9683,13.9094,13.9315,656200.0
2009-03-16 15:20:00,18.92,18.92,18.64,18.64,1161200.0,13.9315,13.9315,13.7253,13.7253,1161200.0
2009-03-16 15:25:00,18.64,18.78,18.63,18.78,767200.0,13.7253,13.8284,13.7179,13.8284,767200.0
2009-03-16 15:30:00,18.78,18.83,18.78,18.8,681200.0,13.8284,13.8652,13.8284,13.8431,681200.0
2009-03-16 15:35:00,18.8,18.81,18.61,18.61,735400.0,13.8431,13.8505,13.7032,13.7032,735400.0
2009-03-16 15:40:00,18.61,18.66,18.54,18.6,899200.0,13.7032,13.74,13.6517,13.6958,899200.0
2009-03-16 15:45:00,18.6,18.67,18.58,18.61,888200.0,13.6958,13.7474,13.6811,13.7032,888200.0
2009-03-16 15:50:00,18.61,18.71,18.61,18.65,864200.0,13.7032,13.7768,13.7032,13.7326,864200.0
2009-03-16 15:55:00,18.65,18.66,18.57,18.61,1139200.0,13.7326,13.74,13.6737,13.7032,1139200.0
2009-03-17 09:30:00,18.07,18.13,17.63,17.89,1886800.0,13.3056,13.3498,12.9816,13.173,1886800.0
2009-03-17 09:35:00,17.9,17.98,17.75,17.77,1147800.0,13.1804,13.2393,13.0699,13.0847,1147800.0
2009-03-17 09:40:00,17.75,17.81,17.68,17.72,1264400.0,13.0699,13.1141,13.0184,13.0479,1264400.0
2009-03-17 09:45:00,17.73,17.88,17.67,17.78,907800.0,13.0552,13.1657,13.011,13.092,907800.0
2009-03-17 09:50:00,17.78,17.79,17.67,17.68,1335200.0,13.092,13.0994,13.011,13.0184,1335200.0
2009-03-17 09:55:00,17.67,17.8,17.65,17.74,914400.0,13.011,13.1068,12.9963,13.0626,914400.0
2009-03-17 10:00:00,17.74,17.93,17.73,17.85,901600.0,13.0626,13.2025,13.0552,13.1436,901600.0
2009-03-17 10:05:00,17.84,17.89,17.79,17.89,492000.0,13.1362,13.173,13.0994,13.173,492000.0
2009-03-17 10:10:00,17.89,17.92,17.79,17.86,487200.0,13.173,13.1951,13.0994,13.1509,487200.0
2009-03-17 10:15:00,17.88,17.97,17.86,17.86,705800.0,13.1657,13.2319,13.1509,13.1509,705800.0
2009-03-17 10:20:00,17.88,18.0,17.87,18.0,412200.0,13.1657,13.254,13.1583,13.254,412200.0
2009-03-17 10:25:00,18.0,18.0,17.86,17.87,428400.0,13.254,13.254,13.1509,13.1583,428400.0
2009-03-17 10:30:00,17.87,17.89,17.81,17.86,405000.0,13.1583,13.173,13.1141,13.1509,405000.0
2009-03-17 10:35:00,17.88,18.0,17.85,17.96,351200.0,13.1657,13.254,13.1436,13.2246,351200.0
2009-03-17 10:40:00,17.96,18.01,17.92,18.0,611800.0,13.2246,13.2614,13.1951,13.254,611800.0
2009-03-17 10:45:00,18.01,18.08,18.0,18.03,581600.0,13.2614,13.3129,13.254,13.2761,581600.0
2009-03-17 10:50:00,18.03,18.05,17.98,18.04,424800.0,13.2761,13.2908,13.2393,13.2835,424800.0
2009-03-17 10:55:00,18.04,18.1,17.98,18.0,365200.0,13.2835,13.3277,13.2393,13.254,365200.0
2009-03-17 11:00:00,17.99,18.0,17.88,17.91,496200.0,13.2467,13.254,13.1657,13.1878,496200.0
2009-03-17 11:05:00,17.91,18.04,17.9,18.02,355600.0,13.1878,13.2835,13.1804,13.2688,355600.0
2009-03-17 11:10:00,18.02,18.04,17.93,17.97,354600.0,13.2688,13.2835,13.2025,13.2319,354600.0
2009-03-17 11:15:00,17.97,18.03,17.9,17.93,491800.0,13.2319,13.2761,13.1804,13.2025,491800.0
2009-03-17 11:20:00,17.93,18.02,17.92,17.92,476000.0,13.2025,13.2688,13.1951,13.1951,476000.0
2009-03-17 11:25:00,17.92,17.96,17.89,17.93,427600.0,13.1951,13.2246,13.173,13.2025,427600.0
2009-03-17 11:30:00,17.93,17.95,17.9,17.92,524000.0,13.2025,13.2172,13.1804,13.1951,524000.0
2009-03-17 11:35:00,17.93,17.95,17.91,17.91,394800.0,13.2025,13.2172,13.1878,13.1878,394800.0
2009-03-17 11:40:00,17.92,18.0,17.91,17.98,387800.0,13.1951,13.254,13.1878,13.2393,387800.0
2009-03-17 11:45:00,17.98,18.0,17.95,17.99,366800.0,13.2393,13.254,13.2172,13.2467,366800.0
2009-03-17 11:50:00,17.99,18.02,17.97,17.97,342200.0,13.2467,13.2688,13.2319,13.2319,342200.0
2009-03-17 11:55:00,17.97,17.99,17.93,17.99,379200.0,13.2319,13.2467,13.2025,13.2467,379200.0
2009-03-17 12:00:00,17.99,18.01,17.94,18.0,453000.0,13.2467,13.2614,13.2099,13.254,453000.0
2009-03-17 12:05:00,18.0,18.0,17.97,17.98,288800.0,13.254,13.254,13.2319,13.2393,288800.0
2009-03-17 12:10:00,17.97,17.97,17.91,17.92,250400.0,13.2319,13.2319,13.1878,13.1951,250400.0
2009-03-17 12:15:00,17.92,17.96,17.91,17.93,297000.0,13.1951,13.2246,13.1878,13.2025,297000.0
2009-03-17 12:20:00,17.93,17.98,17.93,17.94,376800.0,13.2025,13.2393,13.2025,13.2099,376800.0
2009-03-17 12:25:00,17.95,18.0,17.94,17.98,283400.0,13.2172,13.254,13.2099,13.2393,283400.0
2009-03-17 12:30:00,17.98,17.99,17.95,17.97,284600.0,13.2393,13.2467,13.2172,13.2319,284600.0
2009-03-17 12:35:00,17.97,18.09,17.96,18.07,388200.0,13.2319,13.3203,13.2246,13.3056,388200.0
2009-03-17 12:40:00,18.07,18.11,18.05,18.11,391200.0,13.3056,13.335,13.2908,13.335,391200.0
2009-03-17 12:45:00,18.11,18.16,18.08,18.1,443200.0,13.335,13.3718,13.3129,13.3277,443200.0
2009-03-17 12:50:00,18.1,18.1,18.06,18.1,349400.0,13.3277,13.3277,13.2982,13.3277,349400.0
2009-03-17 12:55:00,18.09,18.1,18.07,18.08,322800.0,13.3203,13.3277,13.3056,13.3129,322800.0
2009-03-17 13:00:00,18.08,18.1,18.07,18.1,238800.0,13.3129,13.3277,13.3056,13.3277,238800.0
2009-03-17 13:05:00,18.1,18.11,18.03,18.04,297600.0,13.3277,13.335,13.2761,13.2835,297600.0
2009-03-17 13:10:00,18.04,18.06,18.02,18.03,263200.0,13.2835,13.2982,13.2688,13.2761,263200.0
2009-03-17 13:15:00,18.03,18.13,18.02,18.07,366200.0,13.2761,13.3498,13.2688,13.3056,366200.0
2009-03-17 13:20:00,18.07,18.18,18.05,18.17,333600.0,13.3056,13.3866,13.2908,13.3792,333600.0
2009-03-17 13:25:00,18.17,18.21,18.15,18.15,254400.0,13.3792,13.4087,13.3645,13.3645,254400.0
2009-03-17 13:30:00,18.15,18.28,18.15,18.24,286200.0,13.3645,13.4602,13.3645,13.4308,286200.0
2009-03-17 13:35:00,18.24,18.27,18.21,18.22,222400.0,13.4308,13.4528,13.4087,13.416,222400.0
2009-03-17 13:40:00,18.22,18.25,18.16,18.17,335800.0,13.416,13.4381,13.3718,13.3792,335800.0
2009-03-17 13:45:00,18.17,18.25,18.17,18.24,270200.0,13.3792,13.4381,13.3792,13.4308,270200.0
2009-03-17 13:50:00,18.24,18.24,18.19,18.22,301400.0,13.4308,13.4308,13.3939,13.416,301400.0
2009-03-17 13:55:00,18.22,18.22,18.11,18.15,389600.0,13.416,13.416,13.335,13.3645,389600.0
2009-03-17 14:00:00,18.15,18.2,18.09,18.1,420200.0,13.3645,13.4013,13.3203,13.3277,420200.0
2009-03-17 14:05:00,18.09,18.16,18.09,18.15,287000.0,13.3203,13.3718,13.3203,13.3645,287000.0
2009-03-17 14:10:00,18.15,18.22,18.11,18.2,250600.0,13.3645,13.416,13.335,13.4013,250600.0
2009-03-17 14:15:00,18.2,18.22,18.16,18.18,607600.0,13.4013,13.416,13.3718,13.3866,607600.0
2009-03-17 14:20:00,18.18,18.22,18.18,18.19,422000.0,13.3866,13.416,13.3866,13.3939,422000.0
2009-03-17 14:25:00,18.19,18.2,18.15,18.15,478400.0,13.3939,13.4013,13.3645,13.3645,478400.0
2009-03-17 14:30:00,18.15,18.18,18.13,18.15,293800.0,13.3645,13.3866,13.3498,13.3645,293800.0
2009-03-17 14:35:00,18.15,18.16,18.09,18.09,511000.0,13.3645,13.3718,13.3203,13.3203,511000.0
2009-03-17 14:40:00,18.1,18.11,18.08,18.1,598800.0,13.3277,13.335,13.3129,13.3277,598800.0
2009-03-17 14:45:00,18.11,18.14,18.07,18.14,419000.0,13.335,13.3571,13.3056,13.3571,419000.0
2009-03-17 14:50:00,18.14,18.15,18.11,18.14,367400.0,13.3571,13.3645,13.335,13.3571,367400.0
2009-03-17 14:55:00,18.14,18.14,18.07,18.09,650400.0,13.3571,13.3571,13.3056,13.3203,650400.0
2009-03-17 15:00:00,18.09,18.15,18.06,18.15,401800.0,13.3203,13.3645,13.2982,13.3645,401800.0
2009-03-17 15:05:00,18.14,18.25,18.14,18.24,728400.0,13.3571,13.4381,13.3571,13.4308,728400.0
2009-03-17 15:10:00,18.24,18.25,18.21,18.24,503600.0,13.4308,13.4381,13.4087,13.4308,503600.0
2009-03-17 15:15:00,18.24,18.25,18.19,18.19,336800.0,13.4308,13.4381,13.3939,13.3939,336800.0
2009-03-17 15:20:00,18.2,18.33,18.18,18.26,668400.0,13.4013,13.497,13.3866,13.4455,668400.0
2009-03-17 15:25:00,18.25,18.29,18.2,18.21,459600.0,13.4381,13.4676,13.4013,13.4087,459600.0
2009-03-17 15:30:00,18.21,18.26,18.19,18.25,671000.0,13.4087,13.4455,13.3939,13.4381,671000.0
2009-03-17 15:35:00,18.25,18.31,18.23,18.31,865000.0,13.4381,13.4823,13.4234,13.4823,865000.0
2009-03-17 15:40:00,18.31,18.36,18.25,18.32,1359400.0,13.4823,13.5191,13.4381,13.4897,1359400.0
2009-03-17 15:45:00,18.32,18.39,18.31,18.37,1109800.0,13.4897,13.5412,13.4823,13.5265,1109800.0
2009-03-17 15:50:00,18.37,18.4,18.34,18.38,1363200.0,13.5265,13.5486,13.5044,13.5338,1363200.0
2009-03-17 15:55:00,18.37,18.5,18.36,18.47,1459400.0,13.5265,13.6222,13.5191,13.6001,1459400.0
2009-03-18 09:30:00,18.24,18.24,17.59,17.64,1427600.0,13.4308,13.4308,12.9521,12.9889,1427600.0
2009-03-18 09:35:00,17.64,17.88,17.58,17.84,1163800.0,12.9889,13.1657,12.9448,13.1362,1163800.0
2009-03-18 09:40:00,17.84,17.85,17.69,17.74,863000.0,13.1362,13.1436,13.0258,13.0626,863000.0
2009-03-18 09:45:00,17.74,17.8,17.67,17.72,646000.0,13.0626,13.1068,13.011,13.0479,646000.0
2009-03-18 09:50:00,17.72,17.73,17.63,17.66,741800.0,13.0479,13.0552,12.9816,13.0037,741800.0
2009-03-18 09:55:00,17.66,17.68,17.6,17.63,1033000.0,13.0037,13.0184,12.9595,12.9816,1033000.0
2009-03-18 10:00:00,17.63,17.68,17.58,17.6,1442800.0,12.9816,13.0184,12.9448,12.9595,1442800.0
2009-03-18 10:05:00,17.6,17.64,17.42,17.43,1824800.0,12.9595,12.9889,12.827,12.8343,1824800.0
2009-03-18 10:10:00,17.43,17.45,17.28,17.3,1788000.0,12.8343,12.849,12.7239,12.7386,1788000.0
2009-03-18 10:15:00,17.3,17.38,17.25,17.33,1364600.0,12.7386,12.7975,12.7018,12.7607,1364600.0
2009-03-18 10:20:00,17.33,17.37,17.25,17.35,1074200.0,12.7607,12.7901,12.7018,12.7754,1074200.0
2009-03-18 10:25:00,17.36,17.42,17.31,17.32,854200.0,12.7828,12.827,12.746,12.7533,854200.0
2009-03-18 10:30:00,17.31,17.36,17.25,17.27,687800.0,12.746,12.7828,12.7018,12.7165,687800.0
2009-03-18 10:35:00,17.26,17.3,17.18,17.27,1112600.0,12.7091,12.7386,12.6502,12.7165,1112600.0
2009-03-18 10:40:00,17.26,17.3,17.2,17.3,701000.0,12.7091,12.7386,12.665,12.7386,701000.0
2009-03-18 10:45:00,17.3,17.41,17.29,17.4,837000.0,12.7386,12.8196,12.7312,12.8122,837000.0
2009-03-18 10:50:00,17.4,17.42,17.25,17.27,869600.0,12.8122,12.827,12.7018,12.7165,869600.0
2009-03-18 10:55:00,17.27,17.41,17.25,17.4,725000.0,12.7165,12.8196,12.7018,12.8122,725000.0
2009-03-18 11:00:00,17.4,17.42,17.38,17.4,410200.0,12.8122,12.827,12.7975,12.8122,410200.0
2009-03-18 11:05:00,17.4,17.45,17.36,17.39,629400.0,12.8122,12.849,12.7828,12.8049,629400.0
2009-03-18 11:10:00,17.39,17.43,17.37,17.4,446600.0,12.8049,12.8343,12.7901,12.8122,446600.0
2009-03-18 11:15:00,17.4,17.42,17.33,17.33,440200.0,12.8122,12.827,12.7607,12.7607,440200.0
2009-03-18 11:20:00,17.33,17.35,17.27,17.27,684400.0,12.7607,12.7754,12.7165,12.7165,684400.0
2009-03-18 11:25:00,17.27,17.31,17.25,17.27,526400.0,12.7165,12.746,12.7018,12.7165,526400.0
2009-03-18 11:30:00,17.27,17.34,17.25,17.3,433000.0,12.7165,12.768,12.7018,12.7386,433000.0
2009-03-18 11:35:00,17.3,17.32,17.23,17.25,599400.0,12.7386,12.7533,12.6871,12.7018,599400.0
2009-03-18 11:40:00,17.25,17.3,17.22,17.3,390600.0,12.7018,12.7386,12.6797,12.7386,390600.0
2009-03-18 11:45:00,17.3,17.35,17.28,17.29,359200.0,12.7386,12.7754,12.7239,12.7312,359200.0
2009-03-18 11:50:00,17.29,17.41,17.29,17.39,394200.0,12.7312,12.8196,12.7312,12.8049,394200.0
2009-03-18 11:55:00,17.39,17.42,17.35,17.42,345800.0,12.8049,12.827,12.7754,12.827,345800.0
2009-03-18 12:00:00,17.42,17.5,17.42,17.47,499400.0,12.827,12.8859,12.827,12.8638,499400.0
2009-03-18 12:05:00,17.47,17.56,17.43,17.56,574200.0,12.8638,12.93,12.8343,12.93,574200.0
2009-03-18 12:10:00,17.55,17.56,17.46,17.46,445800.0,12.9227,12.93,12.8564,12.8564,445800.0
2009-03-18 12:15:00,17.47,17.51,17.45,17.49,461800.0,12.8638,12.8932,12.849,12.8785,461800.0
2009-03-18 12:20:00,17.49,17.49,17.42,17.44,407400.0,12.8785,12.8785,12.827,12.8417,407400.0
2009-03-18 12:25:00,17.44,17.45,17.37,17.39,307200.0,12.8417,12.849,12.7901,12.8049,307200.0
2009-03-18 12:30:00,17.39,17.42,17.33,17.35,260200.0,12.8049,12.827,12.7607,12.7754,260200.0
2009-03-18 12:35:00,17.35,17.39,17.33,17.38,276400.0,12.7754,12.8049,12.7607,12.7975,276400.0
2009-03-18 12:40:00,17.38,17.46,17.36,17.43,312200.0,12.7975,12.8564,12.7828,12.8343,312200.0
2009-03-18 12:45:00,17.43,17.45,17.38,17.39,339200.0,12.8343,12.849,12.7975,12.8049,339200.0
2009-03-18 12:50:00,17.39,17.39,17.31,17.36,395800.0,12.8049,12.8049,12.746,12.7828,395800.0
2009-03-18 12:55:00,17.36,17.5,17.35,17.48,402000.0,12.7828,12.8859,12.7754,12.8711,402000.0
2009-03-18 13:00:00,17.49,17.49,17.43,17.44,266200.0,12.8785,12.8785,12.8343,12.8417,266200.0
2009-03-18 13:05:00,17.45,17.48,17.43,17.46,305200.0,12.849,12.8711,12.8343,12.8564,305200.0
2009-03-18 13:10:00,17.46,17.47,17.43,17.46,246200.0,12.8564,12.8638,12.8343,12.8564,246200.0
2009-03-18 13:15:00,17.46,17.46,17.39,17.4,290200.0,12.8564,12.8564,12.8049,12.8122,290200.0
2009-03-18 13:20:00,17.4,17.46,17.39,17.45,235800.0,12.8122,12.8564,12.8049,12.849,235800.0
2009-03-18 13:25:00,17.45,17.47,17.43,17.45,129600.0,12.849,12.8638,12.8343,12.849,129600.0
2009-03-18 13:30:00,17.45,17.48,17.44,17.48,198200.0,12.849,12.8711,12.8417,12.8711,198200.0
2009-03-18 13:35:00,17.48,17.51,17.47,17.5,174600.0,12.8711,12.8932,12.8638,12.8859,174600.0
2009-03-18 13:40:00,17.5,17.61,17.5,17.59,405000.0,12.8859,12.9669,12.8859,12.9521,405000.0
2009-03-18 13:45:00,17.6,17.65,17.59,17.65,415400.0,12.9595,12.9963,12.9521,12.9963,415400.0
2009-03-18 13:50:00,17.65,17.68,17.64,17.64,253800.0,12.9963,13.0184,12.9889,12.9889,253800.0
2009-03-18 13:55:00,17.64,17.65,17.58,17.62,325600.0,12.9889,12.9963,12.9448,12.9742,325600.0
2009-03-18 14:00:00,17.62,17.62,17.55,17.56,291200.0,12.9742,12.9742,12.9227,12.93,291200.0
2009-03-18 14:05:00,17.57,17.64,17.56,17.59,309400.0,12.9374,12.9889,12.93,12.9521,309400.0
2009-03-18 14:10:00,17.59,17.64,17.58,17.63,194400.0,12.9521,12.9889,12.9448,12.9816,194400.0
2009-03-18 14:15:00,17.64,17.88,17.56,17.77,1000400.0,12.9889,13.1657,12.93,13.0847,1000400.0
2009-03-18 14:20:00,17.76,18.38,17.75,18.38,2061400.0,13.0773,13.5338,13.0699,13.5338,2061400.0
2009-03-18 14:25:00,18.38,18.51,18.34,18.35,2720600.0,13.5338,13.6296,13.5044,13.5117,2720600.0
2009-03-18 14:30:00,18.34,18.49,18.29,18.4,2177400.0,13.5044,13.6148,13.4676,13.5486,2177400.0
2009-03-18 14:35:00,18.4,18.41,18.24,18.36,1400400.0,13.5486,13.5559,13.4308,13.5191,1400400.0
2009-03-18 14:40:00,18.36,18.57,18.36,18.54,1423200.0,13.5191,13.6737,13.5191,13.6517,1423200.0
2009-03-18 14:45:00,18.55,18.75,18.49,18.73,1705200.0,13.659,13.8063,13.6148,13.7916,1705200.0
2009-03-18 14:50:00,18.73,18.94,18.68,18.9,2126400.0,13.7916,13.9462,13.7547,13.9167,2126400.0
2009-03-18 14:55:00,18.9,18.96,18.8,18.81,1406400.0,13.9167,13.9609,13.8431,13.8505,1406400.0
2009-03-18 15:00:00,18.81,18.85,18.67,18.78,1310600.0,13.8505,13.8799,13.7474,13.8284,1310600.0
2009-03-18 15:05:00,18.79,18.91,18.73,18.9,740600.0,13.8357,13.9241,13.7916,13.9167,740600.0
2009-03-18 15:10:00,18.9,18.99,18.88,18.95,956400.0,13.9167,13.983,13.902,13.9535,956400.0
2009-03-18 15:15:00,18.95,18.98,18.81,18.86,1025800.0,13.9535,13.9756,13.8505,13.8873,1025800.0
2009-03-18 15:20:00,18.86,18.86,18.61,18.67,1492800.0,13.8873,13.8873,13.7032,13.7474,1492800.0
2009-03-18 15:25:00,18.67,18.74,18.59,18.65,1664600.0,13.7474,13.7989,13.6885,13.7326,1664600.0
2009-03-18 15:30:00,18.65,18.69,18.44,18.5,1412200.0,13.7326,13.7621,13.578,13.6222,1412200.0
2009-03-18 15:35:00,18.49,18.59,18.39,18.42,1075600.0,13.6148,13.6885,13.5412,13.5633,1075600.0
2009-03-18 15:40:00,18.42,18.65,18.42,18.63,1284800.0,13.5633,13.7326,13.5633,13.7179,1284800.0
2009-03-18 15:45:00,18.63,18.66,18.53,18.64,1047200.0,13.7179,13.74,13.6443,13.7253,1047200.0
2009-03-18 15:50:00,18.64,18.86,18.64,18.85,1339200.0,13.7253,13.8873,13.7253,13.8799,1339200.0
2009-03-18 15:55:00,18.85,19.01,18.33,18.95,3456200.0,13.8799,13.9977,13.497,13.9535,3456200.0
2009-03-19 09:30:00,20.18,20.84,20.17,20.5,3876800.0,14.8592,15.3452,14.8519,15.0949,3876800.0
2009-03-19 09:35:00,20.5,20.83,20.45,20.75,2529000.0,15.0949,15.3379,15.0581,15.279,2529000.0
2009-03-19 09:40:00,20.76,21.16,20.75,20.89,2908200.0,15.2863,15.5808,15.279,15.382,2908200.0
2009-03-19 09:45:00,20.9,21.31,20.88,21.06,2839800.0,15.3894,15.6913,15.3747,15.5072,2839800.0
2009-03-19 09:50:00,21.06,21.1,20.77,20.85,1833800.0,15.5072,15.5367,15.2937,15.3526,1833800.0
2009-03-19 09:55:00,20.85,20.9,20.63,20.64,2294600.0,15.3526,15.3894,15.1906,15.198,2294600.0
2009-03-19 10:00:00,20.65,20.7,20.5,20.55,2581800.0,15.2053,15.2421,15.0949,15.1317,2581800.0
2009-03-19 10:05:00,20.55,20.64,20.45,20.6,1535400.0,15.1317,15.198,15.0581,15.1685,1535400.0
2009-03-19 10:10:00,20.6,20.84,20.59,20.82,1596800.0,15.1685,15.3452,15.1611,15.3305,1596800.0
2009-03-19 10:15:00,20.83,20.9,20.7,20.72,1929200.0,15.3379,15.3894,15.2421,15.2569,1929200.0
2009-03-19 10:20:00,20.72,20.89,20.71,20.76,1067800.0,15.2569,15.382,15.2495,15.2863,1067800.0
2009-03-19 10:25:00,20.75,20.79,20.59,20.63,962400.0,15.279,15.3084,15.1611,15.1906,962400.0
2009-03-19 10:30:00,20.62,20.74,20.57,20.73,911000.0,15.1832,15.2716,15.1464,15.2642,911000.0
2009-03-19 10:35:00,20.73,20.83,20.72,20.78,1187800.0,15.2642,15.3379,15.2569,15.301,1187800.0
2009-03-19 10:40:00,20.78,20.85,20.72,20.72,1118000.0,15.301,15.3526,15.2569,15.2569,1118000.0
2009-03-19 10:45:00,20.72,20.8,20.67,20.8,1000200.0,15.2569,15.3158,15.22,15.3158,1000200.0
2009-03-19 10:50:00,20.8,20.83,20.61,20.63,924600.0,15.3158,15.3379,15.1759,15.1906,924600.0
2009-03-19 10:55:00,20.63,20.79,20.57,20.75,1174000.0,15.1906,15.3084,15.1464,15.279,1174000.0
2009-03-19 11:00:00,20.75,20.85,20.75,20.75,1070600.0,15.279,15.3526,15.279,15.279,1070600.0
2009-03-19 11:05:00,20.75,20.81,20.75,20.75,607200.0,15.279,15.3231,15.279,15.279,607200.0
2009-03-19 11:10:00,20.75,20.75,20.61,20.63,660400.0,15.279,15.279,15.1759,15.1906,660400.0
2009-03-19 11:15:00,20.63,20.68,20.61,20.65,729800.0,15.1906,15.2274,15.1759,15.2053,729800.0
2009-03-19 11:20:00,20.66,20.74,20.64,20.69,775800.0,15.2127,15.2716,15.198,15.2348,775800.0
2009-03-19 11:25:00,20.68,20.7,20.46,20.46,687000.0,15.2274,15.2421,15.0654,15.0654,687000.0
2009-03-19 11:30:00,20.46,20.47,20.26,20.36,1450400.0,15.0654,15.0728,14.9181,14.9918,1450400.0
2009-03-19 11:35:00,20.36,20.39,20.26,20.27,1079400.0,14.9918,15.0139,14.9181,14.9255,1079400.0
2009-03-19 11:40:00,20.27,20.27,20.04,20.06,1097200.0,14.9255,14.9255,14.7562,14.7709,1097200.0
2009-03-19 11:45:00,20.06,20.18,20.04,20.15,989600.0,14.7709,14.8592,14.7562,14.8372,989600.0
2009-03-19 11:50:00,20.15,20.15,20.0,20.03,1180400.0,14.8372,14.8372,14.7267,14.7488,1180400.0
2009-03-19 11:55:00,20.02,20.24,20.02,20.2,985200.0,14.7414,14.9034,14.7414,14.874,985200.0
2009-03-19 12:00:00,20.21,20.25,20.18,20.25,683000.0,14.8813,14.9108,14.8592,14.9108,683000.0
2009-03-19 12:05:00,20.25,20.25,20.21,20.22,375600.0,14.9108,14.9108,14.8813,14.8887,375600.0
2009-03-19 12:10:00,20.22,20.22,20.05,20.06,839800.0,14.8887,14.8887,14.7635,14.7709,839800.0
2009-03-19 12:15:00,20.06,20.07,20.02,20.02,530000.0,14.7709,14.7782,14.7414,14.7414,530000.0
2009-03-19 12:20:00,20.03,20.11,20.03,20.07,548000.0,14.7488,14.8077,14.7488,14.7782,548000.0
2009-03-19 12:25:00,20.07,20.14,20.05,20.13,557800.0,14.7782,14.8298,14.7635,14.8224,557800.0
2009-03-19 12:30:00,20.13,20.17,20.11,20.16,442600.0,14.8224,14.8519,14.8077,14.8445,442600.0
2009-03-19 12:35:00,20.16,20.24,20.15,20.24,715200.0,14.8445,14.9034,14.8372,14.9034,715200.0
2009-03-19 12:40:00,20.24,20.28,20.19,20.26,373200.0,14.9034,14.9329,14.8666,14.9181,373200.0
2009-03-19 12:45:00,20.26,20.38,20.25,20.36,451200.0,14.9181,15.0065,14.9108,14.9918,451200.0
2009-03-19 12:50:00,20.36,20.42,20.32,20.42,467000.0,14.9918,15.036,14.9623,15.036,467000.0
2009-03-19 12:55:00,20.42,20.46,20.36,20.39,546600.0,15.036,15.0654,14.9918,15.0139,546600.0
2009-03-19 13:00:00,20.39,20.43,20.37,20.42,602000.0,15.0139,15.0433,14.9991,15.036,602000.0
2009-03-19 13:05:00,20.42,20.49,20.4,20.43,465000.0,15.036,15.0875,15.0212,15.0433,465000.0
2009-03-19 13:10:00,20.43,20.5,20.41,20.5,549400.0,15.0433,15.0949,15.0286,15.0949,549400.0
2009-03-19 13:15:00,20.5,20.6,20.49,20.52,724600.0,15.0949,15.1685,15.0875,15.1096,724600.0
2009-03-19 13:20:00,20.52,20.62,20.51,20.59,507600.0,15.1096,15.1832,15.1022,15.1611,507600.0
2009-03-19 13:25:00,20.6,20.6,20.49,20.5,356200.0,15.1685,15.1685,15.0875,15.0949,356200.0
2009-03-19 13:30:00,20.5,20.51,20.38,20.4,428800.0,15.0949,15.1022,15.0065,15.0212,428800.0
2009-03-19 13:35:00,20.41,20.45,20.33,20.44,492400.0,15.0286,15.0581,14.9697,15.0507,492400.0
2009-03-19 13:40:00,20.43,20.43,20.35,20.36,264800.0,15.0433,15.0433,14.9844,14.9918,264800.0
2009-03-19 13:45:00,20.36,20.46,20.36,20.43,351600.0,14.9918,15.0654,14.9918,15.0433,351600.0
2009-03-19 13:50:00,20.44,20.46,20.4,20.41,461800.0,15.0507,15.0654,15.0212,15.0286,461800.0
2009-03-19 13:55:00,20.41,20.45,20.37,20.4,379200.0,15.0286,15.0581,14.9991,15.0212,379200.0
2009-03-19 14:00:00,20.37,20.43,20.36,20.43,324800.0,14.9991,15.0433,14.9918,15.0433,324800.0
2009-03-19 14:05:00,20.43,20.45,20.31,20.33,474800.0,15.0433,15.0581,14.955,14.9697,474800.0
2009-03-19 14:10:00,20.33,20.38,20.27,20.36,398600.0,14.9697,15.0065,14.9255,14.9918,398600.0
2009-03-19 14:15:00,20.36,20.36,20.25,20.32,284800.0,14.9918,14.9918,14.9108,14.9623,284800.0
2009-03-19 14:20:00,20.31,20.32,20.19,20.24,442200.0,14.955,14.9623,14.8666,14.9034,442200.0
2009-03-19 14:25:00,20.24,20.25,20.16,20.16,333800.0,14.9034,14.9108,14.8445,14.8445,333800.0
2009-03-19 14:30:00,20.16,20.21,20.08,20.2,740600.0,14.8445,14.8813,14.7856,14.874,740600.0
2009-03-19 14:35:00,20.2,20.24,20.17,20.22,519200.0,14.874,14.9034,14.8519,14.8887,519200.0
2009-03-19 14:40:00,20.23,20.25,20.14,20.22,487800.0,14.8961,14.9108,14.8298,14.8887,487800.0
2009-03-19 14:45:00,20.22,20.26,20.2,20.25,458800.0,14.8887,14.9181,14.874,14.9108,458800.0
2009-03-19 14:50:00,20.25,20.28,20.18,20.25,568800.0,14.9108,14.9329,14.8592,14.9108,568800.0
2009-03-19 14:55:00,20.25,20.25,20.2,20.23,369000.0,14.9108,14.9108,14.874,14.8961,369000.0
2009-03-19 15:00:00,20.22,20.35,20.21,20.33,822800.0,14.8887,14.9844,14.8813,14.9697,822800.0
2009-03-19 15:05:00,20.33,20.34,20.22,20.24,470600.0,14.9697,14.9771,14.8887,14.9034,470600.0
2009-03-19 15:10:00,20.24,20.25,20.14,20.18,667400.0,14.9034,14.9108,14.8298,14.8592,667400.0
2009-03-19 15:15:00,20.18,20.27,20.17,20.18,404400.0,14.8592,14.9255,14.8519,14.8592,404400.0
2009-03-19 15:20:00,20.18,20.23,20.14,20.18,462200.0,14.8592,14.8961,14.8298,14.8592,462200.0
2009-03-19 15:25:00,20.18,20.22,20.15,20.21,501400.0,14.8592,14.8887,14.8372,14.8813,501400.0
2009-03-19 15:30:00,20.21,20.26,20.16,20.23,661200.0,14.8813,14.9181,14.8445,14.8961,661200.0
2009-03-19 15:35:00,20.24,20.25,20.1,20.1,612400.0,14.9034,14.9108,14.8003,14.8003,612400.0
2009-03-19 15:40:00,20.1,20.13,20.03,20.09,910600.0,14.8003,14.8224,14.7488,14.793,910600.0
2009-03-19 15:45:00,20.08,20.13,20.03,20.04,830200.0,14.7856,14.8224,14.7488,14.7562,830200.0
2009-03-19 15:50:00,20.03,20.04,19.99,19.99,1092600.0,14.7488,14.7562,14.7193,14.7193,1092600.0
2009-03-19 15:55:00,19.99,20.0,19.93,20.0,1217600.0,14.7193,14.7267,14.6752,14.7267,1217600.0
2009-03-20 09:30:00,20.49,20.75,20.18,20.29,3070200.0,15.0875,15.279,14.8592,14.9402,3070200.0
2009-03-20 09:35:00,20.28,20.31,20.12,20.18,817800.0,14.9329,14.955,14.8151,14.8592,817800.0
2009-03-20 09:40:00,20.18,20.21,20.06,20.2,879200.0,14.8592,14.8813,14.7709,14.874,879200.0
2009-03-20 09:45:00,20.2,20.25,20.15,20.23,633800.0,14.874,14.9108,14.8372,14.8961,633800.0
2009-03-20 09:50:00,20.23,20.4,20.21,20.32,891400.0,14.8961,15.0212,14.8813,14.9623,891400.0
2009-03-20 09:55:00,20.32,20.38,20.25,20.34,798400.0,14.9623,15.0065,14.9108,14.9771,798400.0
2009-03-20 10:00:00,20.34,20.42,20.3,20.33,306400.0,14.9771,15.036,14.9476,14.9697,306400.0
2009-03-20 10:05:00,20.33,20.34,20.22,20.23,493400.0,14.9697,14.9771,14.8887,14.8961,493400.0
2009-03-20 10:10:00,20.23,20.3,20.21,20.29,475600.0,14.8961,14.9476,14.8813,14.9402,475600.0
2009-03-20 10:15:00,20.29,20.38,20.15,20.18,498000.0,14.9402,15.0065,14.8372,14.8592,498000.0
2009-03-20 10:20:00,20.16,20.34,20.16,20.31,288600.0,14.8445,14.9771,14.8445,14.955,288600.0
2009-03-20 10:25:00,20.32,20.38,20.28,20.38,366000.0,14.9623,15.0065,14.9329,15.0065,366000.0
2009-03-20 10:30:00,20.37,20.47,20.33,20.46,559000.0,14.9991,15.0728,14.9697,15.0654,559000.0
2009-03-20 10:35:00,20.45,20.47,20.4,20.41,418600.0,15.0581,15.0728,15.0212,15.0286,418600.0
2009-03-20 10:40:00,20.42,20.43,20.35,20.41,311200.0,15.036,15.0433,14.9844,15.0286,311200.0
2009-03-20 10:45:00,20.41,20.47,20.39,20.47,213800.0,15.0286,15.0728,15.0139,15.0728,213800.0
2009-03-20 10:50:00,20.47,20.48,20.38,20.48,253600.0,15.0728,15.0801,15.0065,15.0801,253600.0
2009-03-20 10:55:00,20.48,20.53,20.45,20.48,426800.0,15.0801,15.117,15.0581,15.0801,426800.0
2009-03-20 11:00:00,20.48,20.48,20.4,20.41,307200.0,15.0801,15.0801,15.0212,15.0286,307200.0
2009-03-20 11:05:00,20.4,20.4,20.3,20.35,359800.0,15.0212,15.0212,14.9476,14.9844,359800.0
2009-03-20 11:10:00,20.34,20.35,20.32,20.33,205400.0,14.9771,14.9844,14.9623,14.9697,205400.0
2009-03-20 11:15:00,20.33,20.35,20.25,20.29,437600.0,14.9697,14.9844,14.9108,14.9402,437600.0
2009-03-20 11:20:00,20.29,20.31,20.07,20.09,460400.0,14.9402,14.955,14.7782,14.793,460400.0
2009-03-20 11:25:00,20.08,20.23,20.07,20.2,426000.0,14.7856,14.8961,14.7782,14.874,426000.0
2009-03-20 11:30:00,20.21,20.33,20.18,20.32,363000.0,14.8813,14.9697,14.8592,14.9623,363000.0
2009-03-20 11:35:00,20.32,20.32,20.18,20.18,295600.0,14.9623,14.9623,14.8592,14.8592,295600.0
2009-03-20 11:40:00,20.18,20.28,20.1,20.15,246000.0,14.8592,14.9329,14.8003,14.8372,246000.0
2009-03-20 11:45:00,20.15,20.17,20.1,20.15,300200.0,14.8372,14.8519,14.8003,14.8372,300200.0
2009-03-20 11:50:00,20.15,20.19,20.11,20.17,306800.0,14.8372,14.8666,14.8077,14.8519,306800.0
2009-03-20 11:55:00,20.17,20.18,20.1,20.16,289600.0,14.8519,14.8592,14.8003,14.8445,289600.0
2009-03-20 12:00:00,20.15,20.21,20.08,20.08,261600.0,14.8372,14.8813,14.7856,14.7856,261600.0
2009-03-20 12:05:00,20.09,20.1,19.98,20.0,741600.0,14.793,14.8003,14.712,14.7267,741600.0
2009-03-20 12:10:00,20.01,20.03,19.99,20.0,403400.0,14.7341,14.7488,14.7193,14.7267,403400.0
2009-03-20 12:15:00,20.0,20.06,20.0,20.05,316600.0,14.7267,14.7709,14.7267,14.7635,316600.0
2009-03-20 12:20:00,20.04,20.04,19.98,20.0,401400.0,14.7562,14.7562,14.712,14.7267,401400.0
2009-03-20 12:25:00,20.0,20.02,19.97,20.0,434600.0,14.7267,14.7414,14.7046,14.7267,434600.0
2009-03-20 12:30:00,20.0,20.02,20.0,20.0,315800.0,14.7267,14.7414,14.7267,14.7267,315800.0
2009-03-20 12:35:00,20.0,20.01,19.98,19.99,320400.0,14.7267,14.7341,14.712,14.7193,320400.0
2009-03-20 12:40:00,19.99,20.0,19.86,19.87,447200.0,14.7193,14.7267,14.6236,14.631,447200.0
2009-03-20 12:45:00,19.86,19.89,19.79,19.82,517400.0,14.6236,14.6457,14.5721,14.5942,517400.0
2009-03-20 12:50:00,19.81,19.82,19.72,19.75,530200.0,14.5868,14.5942,14.5205,14.5426,530200.0
2009-03-20 12:55:00,19.75,19.75,19.66,19.7,402200.0,14.5426,14.5426,14.4763,14.5058,402200.0
2009-03-20 13:00:00,19.7,19.78,19.66,19.78,332600.0,14.5058,14.5647,14.4763,14.5647,332600.0
2009-03-20 13:05:00,19.78,19.78,19.68,19.68,313600.0,14.5647,14.5647,14.4911,14.4911,313600.0
2009-03-20 13:10:00,19.68,19.78,19.63,19.77,393800.0,14.4911,14.5647,14.4543,14.5573,393800.0
2009-03-20 13:15:00,19.77,19.78,19.7,19.72,268400.0,14.5573,14.5647,14.5058,14.5205,268400.0
2009-03-20 13:20:00,19.72,19.74,19.66,19.67,510600.0,14.5205,14.5353,14.4763,14.4837,510600.0
2009-03-20 13:25:00,19.68,19.71,19.6,19.67,434400.0,14.4911,14.5132,14.4322,14.4837,434400.0
2009-03-20 13:30:00,19.68,19.72,19.65,19.68,514400.0,14.4911,14.5205,14.469,14.4911,514400.0
2009-03-20 13:35:00,19.68,19.69,19.56,19.58,305600.0,14.4911,14.4984,14.4027,14.4174,305600.0
2009-03-20 13:40:00,19.58,19.62,19.56,19.57,302800.0,14.4174,14.4469,14.4027,14.4101,302800.0
2009-03-20 13:45:00,19.57,19.58,19.44,19.49,507400.0,14.4101,14.4174,14.3144,14.3512,507400.0
2009-03-20 13:50:00,19.49,19.56,19.47,19.49,383000.0,14.3512,14.4027,14.3364,14.3512,383000.0
2009-03-20 13:55:00,19.49,19.5,19.41,19.46,412400.0,14.3512,14.3585,14.2923,14.3291,412400.0
2009-03-20 14:00:00,19.46,19.47,19.4,19.45,281800.0,14.3291,14.3364,14.2849,14.3217,281800.0
2009-03-20 14:05:00,19.45,19.45,19.34,19.36,389400.0,14.3217,14.3217,14.2407,14.2554,389400.0
2009-03-20 14:10:00,19.37,19.44,19.31,19.43,579200.0,14.2628,14.3144,14.2186,14.307,579200.0
2009-03-20 14:15:00,19.43,19.57,19.43,19.53,511600.0,14.307,14.4101,14.307,14.3806,511600.0
2009-03-20 14:20:00,19.52,19.56,19.5,19.52,442200.0,14.3733,14.4027,14.3585,14.3733,442200.0
2009-03-20 14:25:00,19.52,19.54,19.43,19.53,393600.0,14.3733,14.388,14.307,14.3806,393600.0
2009-03-20 14:30:00,19.53,19.65,19.53,19.61,365200.0,14.3806,14.469,14.3806,14.4395,365200.0
2009-03-20 14:35:00,19.61,19.61,19.56,19.58,272200.0,14.4395,14.4395,14.4027,14.4174,272200.0
2009-03-20 14:40:00,19.58,19.58,19.4,19.42,394800.0,14.4174,14.4174,14.2849,14.2996,394800.0
2009-03-20 14:45:00,19.43,19.5,19.41,19.48,329800.0,14.307,14.3585,14.2923,14.3438,329800.0
2009-03-20 14:50:00,19.48,19.48,19.41,19.45,305000.0,14.3438,14.3438,14.2923,14.3217,305000.0
2009-03-20 14:55:00,19.45,19.53,19.41,19.5,463400.0,14.3217,14.3806,14.2923,14.3585,463400.0
2009-03-20 15:00:00,19.49,19.58,19.49,19.51,517000.0,14.3512,14.4174,14.3512,14.3659,517000.0
2009-03-20 15:05:00,19.51,19.57,19.5,19.56,366600.0,14.3659,14.4101,14.3585,14.4027,366600.0
2009-03-20 15:10:00,19.55,19.61,19.48,19.48,395400.0,14.3953,14.4395,14.3438,14.3438,395400.0
2009-03-20 15:15:00,19.48,19.52,19.44,19.49,383600.0,14.3438,14.3733,14.3144,14.3512,383600.0
2009-03-20 15:20:00,19.49,19.68,19.48,19.68,425600.0,14.3512,14.4911,14.3438,14.4911,425600.0
2009-03-20 15:25:00,19.69,19.72,19.63,19.64,486200.0,14.4984,14.5205,14.4543,14.4616,486200.0
2009-03-20 15:30:00,19.64,19.78,19.63,19.77,700800.0,14.4616,14.5647,14.4543,14.5573,700800.0
2009-03-20 15:35:00,19.77,19.77,19.67,19.71,871000.0,14.5573,14.5573,14.4837,14.5132,871000.0
2009-03-20 15:40:00,19.71,19.75,19.64,19.73,968600.0,14.5132,14.5426,14.4616,14.5279,968600.0
2009-03-20 15:45:00,19.73,19.74,19.54,19.54,959400.0,14.5279,14.5353,14.388,14.388,959400.0
2009-03-20 15:50:00,19.54,19.58,19.52,19.55,1198200.0,14.388,14.4174,14.3733,14.3953,1198200.0
2009-03-20 15:55:00,19.55,19.56,19.5,19.5,1323600.0,14.3953,14.4027,14.3585,14.3585,1323600.0
2009-03-23 09:30:00,20.37,20.37,20.11,20.16,794000.0,14.9991,14.9991,14.8077,14.8445,794000.0
2009-03-23 09:35:00,20.16,20.24,20.06,20.2,653200.0,14.8445,14.9034,14.7709,14.874,653200.0
2009-03-23 09:40:00,20.18,20.2,19.88,20.07,689200.0,14.8592,14.874,14.6383,14.7782,689200.0
2009-03-23 09:45:00,20.06,20.13,19.95,20.03,717000.0,14.7709,14.8224,14.6899,14.7488,717000.0
2009-03-23 09:50:00,20.03,20.24,20.03,20.2,710600.0,14.7488,14.9034,14.7488,14.874,710600.0
2009-03-23 09:55:00,20.2,20.41,20.18,20.39,908800.0,14.874,15.0286,14.8592,15.0139,908800.0
2009-03-23 10:00:00,20.4,20.49,20.35,20.46,839400.0,15.0212,15.0875,14.9844,15.0654,839400.0
2009-03-23 10:05:00,20.45,20.63,20.43,20.6,909800.0,15.0581,15.1906,15.0433,15.1685,909800.0
2009-03-23 10:10:00,20.6,20.78,20.56,20.73,1170800.0,15.1685,15.301,15.139,15.2642,1170800.0
2009-03-23 10:15:00,20.73,20.87,20.68,20.86,991800.0,15.2642,15.3673,15.2274,15.3599,991800.0
2009-03-23 10:20:00,20.86,20.96,20.81,20.93,1034400.0,15.3599,15.4336,15.3231,15.4115,1034400.0
2009-03-23 10:25:00,20.93,20.96,20.84,20.86,832600.0,15.4115,15.4336,15.3452,15.3599,832600.0
2009-03-23 10:30:00,20.85,20.95,20.85,20.88,892000.0,15.3526,15.4262,15.3526,15.3747,892000.0
2009-03-23 10:35:00,20.88,20.95,20.83,20.83,614200.0,15.3747,15.4262,15.3379,15.3379,614200.0
2009-03-23 10:40:00,20.84,20.88,20.78,20.86,555800.0,15.3452,15.3747,15.301,15.3599,555800.0
2009-03-23 10:45:00,20.86,20.89,20.71,20.72,620600.0,15.3599,15.382,15.2495,15.2569,620600.0
2009-03-23 10:50:00,20.72,20.79,20.68,20.71,396400.0,15.2569,15.3084,15.2274,15.2495,396400.0
2009-03-23 10:55:00,20.71,20.84,20.69,20.79,515600.0,15.2495,15.3452,15.2348,15.3084,515600.0
2009-03-23 11:00:00,20.8,20.8,20.73,20.75,428800.0,15.3158,15.3158,15.2642,15.279,428800.0
2009-03-23 11:05:00,20.75,20.75,20.61,20.63,449800.0,15.279,15.279,15.1759,15.1906,449800.0
2009-03-23 11:10:00,20.64,20.65,20.54,20.54,469400.0,15.198,15.2053,15.1243,15.1243,469400.0
2009-03-23 11:15:00,20.54,20.56,20.51,20.53,329400.0,15.1243,15.139,15.1022,15.117,329400.0
2009-03-23 11:20:00,20.53,20.54,20.41,20.45,453600.0,15.117,15.1243,15.0286,15.0581,453600.0
2009-03-23 11:25:00,20.45,20.5,20.44,20.47,305200.0,15.0581,15.0949,15.0507,15.0728,305200.0
2009-03-23 11:30:00,20.47,20.59,20.47,20.53,511600.0,15.0728,15.1611,15.0728,15.117,511600.0
2009-03-23 11:35:00,20.53,20.55,20.5,20.53,284000.0,15.117,15.1317,15.0949,15.117,284000.0
2009-03-23 11:40:00,20.53,20.58,20.5,20.56,287000.0,15.117,15.1538,15.0949,15.139,287000.0
2009-03-23 11:45:00,20.56,20.68,20.56,20.67,389200.0,15.139,15.2274,15.139,15.22,389200.0
2009-03-23 11:50:00,20.67,20.78,20.65,20.78,400400.0,15.22,15.301,15.2053,15.301,400400.0
2009-03-23 11:55:00,20.78,20.8,20.74,20.77,319600.0,15.301,15.3158,15.2716,15.2937,319600.0
2009-03-23 12:00:00,20.77,20.84,20.77,20.83,451600.0,15.2937,15.3452,15.2937,15.3379,451600.0
2009-03-23 12:05:00,20.83,20.85,20.78,20.78,337200.0,15.3379,15.3526,15.301,15.301,337200.0
2009-03-23 12:10:00,20.78,20.79,20.74,20.75,224400.0,15.301,15.3084,15.2716,15.279,224400.0
2009-03-23 12:15:00,20.75,20.75,20.71,20.74,307600.0,15.279,15.279,15.2495,15.2716,307600.0
2009-03-23 12:20:00,20.74,20.75,20.7,20.73,178800.0,15.2716,15.279,15.2421,15.2642,178800.0
2009-03-23 12:25:00,20.73,20.73,20.63,20.7,264000.0,15.2642,15.2642,15.1906,15.2421,264000.0
2009-03-23 12:30:00,20.7,20.77,20.7,20.71,249600.0,15.2421,15.2937,15.2421,15.2495,249600.0
2009-03-23 12:35:00,20.71,20.71,20.67,20.68,265600.0,15.2495,15.2495,15.22,15.2274,265600.0
2009-03-23 12:40:00,20.68,20.69,20.64,20.68,270600.0,15.2274,15.2348,15.198,15.2274,270600.0
2009-03-23 12:45:00,20.67,20.71,20.66,20.71,210000.0,15.22,15.2495,15.2127,15.2495,210000.0
2009-03-23 12:50:00,20.71,20.77,20.7,20.73,278800.0,15.2495,15.2937,15.2421,15.2642,278800.0
2009-03-23 12:55:00,20.73,20.75,20.71,20.72,183800.0,15.2642,15.279,15.2495,15.2569,183800.0
2009-03-23 13:00:00,20.71,20.73,20.66,20.67,244600.0,15.2495,15.2642,15.2127,15.22,244600.0
2009-03-23 13:05:00,20.67,20.74,20.67,20.72,218200.0,15.22,15.2716,15.22,15.2569,218200.0
2009-03-23 13:10:00,20.72,20.88,20.72,20.86,404600.0,15.2569,15.3747,15.2569,15.3599,404600.0
2009-03-23 13:15:00,20.86,20.88,20.81,20.83,425400.0,15.3599,15.3747,15.3231,15.3379,425400.0
2009-03-23 13:20:00,20.82,20.87,20.82,20.82,310800.0,15.3305,15.3673,15.3305,15.3305,310800.0
2009-03-23 13:25:00,20.81,20.81,20.64,20.64,364200.0,15.3231,15.3231,15.198,15.198,364200.0
2009-03-23 13:30:00,20.64,20.68,20.59,20.65,323800.0,15.198,15.2274,15.1611,15.2053,323800.0
2009-03-23 13:35:00,20.65,20.73,20.62,20.64,400400.0,15.2053,15.2642,15.1832,15.198,400400.0
2009-03-23 13:40:00,20.64,20.68,20.61,20.65,270400.0,15.198,15.2274,15.1759,15.2053,270400.0
2009-03-23 13:45:00,20.65,20.74,20.65,20.73,246600.0,15.2053,15.2716,15.2053,15.2642,246600.0
2009-03-23 13:50:00,20.73,20.74,20.65,20.7,247200.0,15.2642,15.2716,15.2053,15.2421,247200.0
2009-03-23 13:55:00,20.7,20.72,20.63,20.68,289400.0,15.2421,15.2569,15.1906,15.2274,289400.0
2009-03-23 14:00:00,20.68,20.77,20.68,20.71,266400.0,15.2274,15.2937,15.2274,15.2495,266400.0
2009-03-23 14:05:00,20.7,20.71,20.65,20.71,233800.0,15.2421,15.2495,15.2053,15.2495,233800.0
2009-03-23 14:10:00,20.71,20.71,20.61,20.63,280600.0,15.2495,15.2495,15.1759,15.1906,280600.0
2009-03-23 14:15:00,20.63,20.66,20.61,20.65,250000.0,15.1906,15.2127,15.1759,15.2053,250000.0
2009-03-23 14:20:00,20.65,20.67,20.63,20.67,193000.0,15.2053,15.22,15.1906,15.22,193000.0
2009-03-23 14:25:00,20.68,20.75,20.68,20.7,282200.0,15.2274,15.279,15.2274,15.2421,282200.0
2009-03-23 14:30:00,20.69,20.79,20.68,20.75,301000.0,15.2348,15.3084,15.2274,15.279,301000.0
2009-03-23 14:35:00,20.75,20.84,20.75,20.78,311600.0,15.279,15.3452,15.279,15.301,311600.0
2009-03-23 14:40:00,20.77,20.84,20.76,20.83,270800.0,15.2937,15.3452,15.2863,15.3379,270800.0
2009-03-23 14:45:00,20.82,20.88,20.8,20.88,345400.0,15.3305,15.3747,15.3158,15.3747,345400.0
2009-03-23 14:50:00,20.88,20.95,20.88,20.93,618200.0,15.3747,15.4262,15.3747,15.4115,618200.0
2009-03-23 14:55:00,20.93,20.96,20.91,20.95,350200.0,15.4115,15.4336,15.3968,15.4262,350200.0
2009-03-23 15:00:00,20.94,20.99,20.87,20.98,589600.0,15.4189,15.4557,15.3673,15.4483,589600.0
2009-03-23 15:05:00,20.98,21.0,20.95,20.97,476200.0,15.4483,15.463,15.4262,15.4409,476200.0
2009-03-23 15:10:00,20.96,21.0,20.93,21.0,550000.0,15.4336,15.463,15.4115,15.463,550000.0
2009-03-23 15:15:00,21.0,21.06,20.97,21.05,841000.0,15.463,15.5072,15.4409,15.4999,841000.0
2009-03-23 15:20:00,21.05,21.07,20.93,20.99,722000.0,15.4999,15.5146,15.4115,15.4557,722000.0
2009-03-23 15:25:00,20.99,21.03,20.9,20.93,645200.0,15.4557,15.4851,15.3894,15.4115,645200.0
2009-03-23 15:30:00,20.93,20.93,20.79,20.82,803800.0,15.4115,15.4115,15.3084,15.3305,803800.0
2009-03-23 15:35:00,20.82,20.95,20.82,20.94,576600.0,15.3305,15.4262,15.3305,15.4189,576600.0
2009-03-23 15:40:00,20.93,20.98,20.87,20.87,571200.0,15.4115,15.4483,15.3673,15.3673,571200.0
2009-03-23 15:45:00,20.88,20.92,20.85,20.9,758600.0,15.3747,15.4041,15.3526,15.3894,758600.0
2009-03-23 15:50:00,20.9,21.01,20.89,20.99,1048600.0,15.3894,15.4704,15.382,15.4557,1048600.0
2009-03-23 15:55:00,21.0,21.0,20.91,20.93,1366200.0,15.463,15.463,15.3968,15.4115,1366200.0
2009-03-24 09:30:00,20.31,20.43,20.2,20.4,1019200.0,14.955,15.0433,14.874,15.0212,1019200.0
2009-03-24 09:35:00,20.41,20.59,20.18,20.33,801200.0,15.0286,15.1611,14.8592,14.9697,801200.0
2009-03-24 09:40:00,20.34,20.53,20.21,20.45,573200.0,14.9771,15.117,14.8813,15.0581,573200.0
2009-03-24 09:45:00,20.45,20.47,20.38,20.4,452800.0,15.0581,15.0728,15.0065,15.0212,452800.0
2009-03-24 09:50:00,20.39,20.41,20.24,20.32,521000.0,15.0139,15.0286,14.9034,14.9623,521000.0
2009-03-24 09:55:00,20.32,20.48,20.28,20.47,699400.0,14.9623,15.0801,14.9329,15.0728,699400.0
2009-03-24 10:00:00,20.47,20.61,20.47,20.52,959400.0,15.0728,15.1759,15.0728,15.1096,959400.0
2009-03-24 10:05:00,20.52,20.54,20.44,20.5,564400.0,15.1096,15.1243,15.0507,15.0949,564400.0
2009-03-24 10:10:00,20.5,20.5,20.31,20.31,598800.0,15.0949,15.0949,14.955,14.955,598800.0
2009-03-24 10:15:00,20.31,20.41,20.24,20.24,843600.0,14.955,15.0286,14.9034,14.9034,843600.0
2009-03-24 10:20:00,20.24,20.27,20.18,20.2,818800.0,14.9034,14.9255,14.8592,14.874,818800.0
2009-03-24 10:25:00,20.19,20.24,20.05,20.12,786200.0,14.8666,14.9034,14.7635,14.8151,786200.0
2009-03-24 10:30:00,20.11,20.12,20.04,20.08,1137600.0,14.8077,14.8151,14.7562,14.7856,1137600.0
2009-03-24 10:35:00,20.08,20.09,19.9,19.99,918800.0,14.7856,14.793,14.6531,14.7193,918800.0
2009-03-24 10:40:00,19.99,20.07,19.97,20.03,463000.0,14.7193,14.7782,14.7046,14.7488,463000.0
2009-03-24 10:45:00,20.03,20.13,20.0,20.13,369000.0,14.7488,14.8224,14.7267,14.8224,369000.0
2009-03-24 10:50:00,20.13,20.25,20.12,20.2,456800.0,14.8224,14.9108,14.8151,14.874,456800.0
2009-03-24 10:55:00,20.18,20.24,20.1,20.11,346000.0,14.8592,14.9034,14.8003,14.8077,346000.0
2009-03-24 11:00:00,20.12,20.19,20.1,20.16,232400.0,14.8151,14.8666,14.8003,14.8445,232400.0
2009-03-24 11:05:00,20.16,20.32,20.15,20.32,342600.0,14.8445,14.9623,14.8372,14.9623,342600.0
2009-03-24 11:10:00,20.32,20.4,20.3,20.36,431200.0,14.9623,15.0212,14.9476,14.9918,431200.0
2009-03-24 11:15:00,20.36,20.41,20.33,20.34,348600.0,14.9918,15.0286,14.9697,14.9771,348600.0
2009-03-24 11:20:00,20.35,20.49,20.33,20.48,436800.0,14.9844,15.0875,14.9697,15.0801,436800.0
2009-03-24 11:25:00,20.48,20.5,20.44,20.5,655800.0,15.0801,15.0949,15.0507,15.0949,655800.0
2009-03-24 11:30:00,20.5,20.53,20.48,20.49,709600.0,15.0949,15.117,15.0801,15.0875,709600.0
2009-03-24 11:35:00,20.49,20.71,20.49,20.7,680800.0,15.0875,15.2495,15.0875,15.2421,680800.0
2009-03-24 11:40:00,20.7,20.7,20.59,20.59,480200.0,15.2421,15.2421,15.1611,15.1611,480200.0
2009-03-24 11:45:00,20.58,20.61,20.51,20.58,347400.0,15.1538,15.1759,15.1022,15.1538,347400.0
2009-03-24 11:50:00,20.58,20.61,20.52,20.58,370600.0,15.1538,15.1759,15.1096,15.1538,370600.0
2009-03-24 11:55:00,20.58,20.58,20.51,20.53,255000.0,15.1538,15.1538,15.1022,15.117,255000.0
2009-03-24 12:00:00,20.52,20.53,20.46,20.5,397400.0,15.1096,15.117,15.0654,15.0949,397400.0
2009-03-24 12:05:00,20.5,20.59,20.49,20.5,307200.0,15.0949,15.1611,15.0875,15.0949,307200.0
2009-03-24 12:10:00,20.52,20.61,20.5,20.58,228400.0,15.1096,15.1759,15.0949,15.1538,228400.0
2009-03-24 12:15:00,20.58,20.6,20.57,20.6,195200.0,15.1538,15.1685,15.1464,15.1685,195200.0
2009-03-24 12:20:00,20.6,20.65,20.59,20.63,222800.0,15.1685,15.2053,15.1611,15.1906,222800.0
2009-03-24 12:25:00,20.63,20.66,20.61,20.66,158400.0,15.1906,15.2127,15.1759,15.2127,158400.0
2009-03-24 12:30:00,20.66,20.69,20.65,20.66,176800.0,15.2127,15.2348,15.2053,15.2127,176800.0
2009-03-24 12:35:00,20.66,20.68,20.61,20.61,205600.0,15.2127,15.2274,15.1759,15.1759,205600.0
2009-03-24 12:40:00,20.62,20.64,20.58,20.59,121200.0,15.1832,15.198,15.1538,15.1611,121200.0
2009-03-24 12:45:00,20.59,20.66,20.58,20.66,175800.0,15.1611,15.2127,15.1538,15.2127,175800.0
2009-03-24 12:50:00,20.66,20.68,20.61,20.67,392800.0,15.2127,15.2274,15.1759,15.22,392800.0
2009-03-24 12:55:00,20.67,20.7,20.62,20.67,253600.0,15.22,15.2421,15.1832,15.22,253600.0
2009-03-24 13:00:00,20.67,20.7,20.64,20.69,171200.0,15.22,15.2421,15.198,15.2348,171200.0
2009-03-24 13:05:00,20.69,20.78,20.69,20.77,342600.0,15.2348,15.301,15.2348,15.2937,342600.0
2009-03-24 13:10:00,20.78,20.8,20.68,20.78,287400.0,15.301,15.3158,15.2274,15.301,287400.0
2009-03-24 13:15:00,20.78,20.85,20.76,20.84,260800.0,15.301,15.3526,15.2863,15.3452,260800.0
2009-03-24 13:20:00,20.84,20.92,20.84,20.89,387400.0,15.3452,15.4041,15.3452,15.382,387400.0
2009-03-24 13:25:00,20.89,20.91,20.81,20.85,316400.0,15.382,15.3968,15.3231,15.3526,316400.0
2009-03-24 13:30:00,20.85,20.86,20.7,20.7,296800.0,15.3526,15.3599,15.2421,15.2421,296800.0
2009-03-24 13:35:00,20.7,20.74,20.65,20.66,386400.0,15.2421,15.2716,15.2053,15.2127,386400.0
2009-03-24 13:40:00,20.67,20.67,20.63,20.64,352400.0,15.22,15.22,15.1906,15.198,352400.0
2009-03-24 13:45:00,20.64,20.68,20.61,20.63,198000.0,15.198,15.2274,15.1759,15.1906,198000.0
2009-03-24 13:50:00,20.63,20.66,20.57,20.61,318400.0,15.1906,15.2127,15.1464,15.1759,318400.0
2009-03-24 13:55:00,20.61,20.67,20.61,20.64,293600.0,15.1759,15.22,15.1759,15.198,293600.0
2009-03-24 14:00:00,20.64,20.66,20.57,20.59,246400.0,15.198,15.2127,15.1464,15.1611,246400.0
2009-03-24 14:05:00,20.6,20.66,20.59,20.63,399800.0,15.1685,15.2127,15.1611,15.1906,399800.0
2009-03-24 14:10:00,20.63,20.65,20.6,20.65,332400.0,15.1906,15.2053,15.1685,15.2053,332400.0
2009-03-24 14:15:00,20.65,20.73,20.65,20.71,354800.0,15.2053,15.2642,15.2053,15.2495,354800.0
2009-03-24 14:20:00,20.71,20.8,20.7,20.79,483000.0,15.2495,15.3158,15.2421,15.3084,483000.0
2009-03-24 14:25:00,20.79,20.8,20.74,20.75,329800.0,15.3084,15.3158,15.2716,15.279,329800.0
2009-03-24 14:30:00,20.75,20.86,20.71,20.73,551600.0,15.279,15.3599,15.2495,15.2642,551600.0
2009-03-24 14:35:00,20.73,20.84,20.73,20.81,363800.0,15.2642,15.3452,15.2642,15.3231,363800.0
2009-03-24 14:40:00,20.81,20.86,20.79,20.86,282600.0,15.3231,15.3599,15.3084,15.3599,282600.0
2009-03-24 14:45:00,20.86,20.89,20.84,20.86,362000.0,15.3599,15.382,15.3452,15.3599,362000.0
2009-03-24 14:50:00,20.86,20.87,20.76,20.78,664000.0,15.3599,15.3673,15.2863,15.301,664000.0
2009-03-24 14:55:00,20.77,20.83,20.74,20.83,335400.0,15.2937,15.3379,15.2716,15.3379,335400.0
2009-03-24 15:00:00,20.82,20.83,20.78,20.81,377200.0,15.3305,15.3379,15.301,15.3231,377200.0
2009-03-24 15:05:00,20.81,20.81,20.67,20.7,278400.0,15.3231,15.3231,15.22,15.2421,278400.0
2009-03-24 15:10:00,20.7,20.76,20.68,20.72,185600.0,15.2421,15.2863,15.2274,15.2569,185600.0
2009-03-24 15:15:00,20.72,20.79,20.72,20.75,226200.0,15.2569,15.3084,15.2569,15.279,226200.0
2009-03-24 15:20:00,20.75,20.81,20.64,20.65,800200.0,15.279,15.3231,15.198,15.2053,800200.0
2009-03-24 15:25:00,20.65,20.7,20.63,20.68,356200.0,15.2053,15.2421,15.1906,15.2274,356200.0
2009-03-24 15:30:00,20.68,20.72,20.61,20.67,315800.0,15.2274,15.2569,15.1759,15.22,315800.0
2009-03-24 15:35:00,20.68,20.78,20.67,20.71,356800.0,15.2274,15.301,15.22,15.2495,356800.0
2009-03-24 15:40:00,20.72,20.75,20.61,20.67,370400.0,15.2569,15.279,15.1759,15.22,370400.0
2009-03-24 15:45:00,20.67,20.68,20.56,20.56,575200.0,15.22,15.2274,15.139,15.139,575200.0
2009-03-24 15:50:00,20.56,20.58,20.43,20.46,854200.0,15.139,15.1538,15.0433,15.0654,854200.0
2009-03-24 15:55:00,20.46,20.48,20.41,20.46,723400.0,15.0654,15.0801,15.0286,15.0654,723400.0
2009-03-25 09:30:00,20.63,20.77,20.46,20.77,767000.0,15.1906,15.2937,15.0654,15.2937,767000.0
2009-03-25 09:35:00,20.77,20.83,20.58,20.68,774600.0,15.2937,15.3379,15.1538,15.2274,774600.0
2009-03-25 09:40:00,20.68,20.75,20.61,20.7,446800.0,15.2274,15.279,15.1759,15.2421,446800.0
2009-03-25 09:45:00,20.7,20.71,20.56,20.67,543000.0,15.2421,15.2495,15.139,15.22,543000.0
2009-03-25 09:50:00,20.67,20.82,20.64,20.81,687200.0,15.22,15.3305,15.198,15.3231,687200.0
2009-03-25 09:55:00,20.81,21.08,20.8,21.0,1072600.0,15.3231,15.5219,15.3158,15.463,1072600.0
2009-03-25 10:00:00,21.0,21.35,21.0,21.33,1309000.0,15.463,15.7208,15.463,15.706,1309000.0
2009-03-25 10:05:00,21.34,21.34,21.16,21.3,759000.0,15.7134,15.7134,15.5808,15.6839,759000.0
2009-03-25 10:10:00,21.3,21.3,21.09,21.09,589800.0,15.6839,15.6839,15.5293,15.5293,589800.0
2009-03-25 10:15:00,21.09,21.09,20.91,20.93,1039400.0,15.5293,15.5293,15.3968,15.4115,1039400.0
2009-03-25 10:20:00,20.93,20.95,20.78,20.82,619000.0,15.4115,15.4262,15.301,15.3305,619000.0
2009-03-25 10:25:00,20.82,20.84,20.76,20.78,485400.0,15.3305,15.3452,15.2863,15.301,485400.0
2009-03-25 10:30:00,20.77,20.84,20.68,20.84,595600.0,15.2937,15.3452,15.2274,15.3452,595600.0
2009-03-25 10:35:00,20.84,20.98,20.78,20.96,716000.0,15.3452,15.4483,15.301,15.4336,716000.0
2009-03-25 10:40:00,20.96,20.99,20.86,20.97,550200.0,15.4336,15.4557,15.3599,15.4409,550200.0
2009-03-25 10:45:00,20.97,20.97,20.85,20.86,641400.0,15.4409,15.4409,15.3526,15.3599,641400.0
2009-03-25 10:50:00,20.86,20.89,20.77,20.78,389000.0,15.3599,15.382,15.2937,15.301,389000.0
2009-03-25 10:55:00,20.79,20.81,20.72,20.76,363200.0,15.3084,15.3231,15.2569,15.2863,363200.0
2009-03-25 11:00:00,20.77,20.85,20.75,20.84,284800.0,15.2937,15.3526,15.279,15.3452,284800.0
2009-03-25 11:05:00,20.85,20.9,20.81,20.85,332600.0,15.3526,15.3894,15.3231,15.3526,332600.0
2009-03-25 11:10:00,20.85,20.93,20.82,20.84,302400.0,15.3526,15.4115,15.3305,15.3452,302400.0
2009-03-25 11:15:00,20.84,20.88,20.75,20.84,453000.0,15.3452,15.3747,15.279,15.3452,453000.0
2009-03-25 11:20:00,20.84,20.85,20.74,20.75,557600.0,15.3452,15.3526,15.2716,15.279,557600.0
2009-03-25 11:25:00,20.75,20.86,20.74,20.83,282800.0,15.279,15.3599,15.2716,15.3379,282800.0
2009-03-25 11:30:00,20.83,20.91,20.82,20.85,345000.0,15.3379,15.3968,15.3305,15.3526,345000.0
2009-03-25 11:35:00,20.85,20.85,20.75,20.83,251200.0,15.3526,15.3526,15.279,15.3379,251200.0
2009-03-25 11:40:00,20.83,20.83,20.77,20.82,251000.0,15.3379,15.3379,15.2937,15.3305,251000.0
2009-03-25 11:45:00,20.83,20.91,20.83,20.83,333200.0,15.3379,15.3968,15.3379,15.3379,333200.0
2009-03-25 11:50:00,20.83,20.86,20.8,20.84,180000.0,15.3379,15.3599,15.3158,15.3452,180000.0
2009-03-25 11:55:00,20.83,20.88,20.81,20.83,199400.0,15.3379,15.3747,15.3231,15.3379,199400.0
2009-03-25 12:00:00,20.83,20.92,20.81,20.81,314800.0,15.3379,15.4041,15.3231,15.3231,314800.0
2009-03-25 12:05:00,20.81,20.89,20.8,20.81,352800.0,15.3231,15.382,15.3158,15.3231,352800.0
2009-03-25 12:10:00,20.81,20.9,20.77,20.89,301800.0,15.3231,15.3894,15.2937,15.382,301800.0
2009-03-25 12:15:00,20.89,20.89,20.8,20.81,343800.0,15.382,15.382,15.3158,15.3231,343800.0
2009-03-25 12:20:00,20.82,20.85,20.76,20.79,297000.0,15.3305,15.3526,15.2863,15.3084,297000.0
2009-03-25 12:25:00,20.79,20.86,20.74,20.86,291800.0,15.3084,15.3599,15.2716,15.3599,291800.0
2009-03-25 12:30:00,20.86,20.88,20.81,20.86,279200.0,15.3599,15.3747,15.3231,15.3599,279200.0
2009-03-25 12:35:00,20.86,20.95,20.86,20.95,316000.0,15.3599,15.4262,15.3599,15.4262,316000.0
2009-03-25 12:40:00,20.94,20.98,20.9,20.96,265000.0,15.4189,15.4483,15.3894,15.4336,265000.0
2009-03-25 12:45:00,20.96,20.96,20.89,20.9,186800.0,15.4336,15.4336,15.382,15.3894,186800.0
2009-03-25 12:50:00,20.89,20.89,20.81,20.83,273000.0,15.382,15.382,15.3231,15.3379,273000.0
2009-03-25 12:55:00,20.83,20.92,20.83,20.92,172200.0,15.3379,15.4041,15.3379,15.4041,172200.0
2009-03-25 13:00:00,20.93,20.97,20.91,20.93,270600.0,15.4115,15.4409,15.3968,15.4115,270600.0
2009-03-25 13:05:00,20.93,20.95,20.87,20.87,244200.0,15.4115,15.4262,15.3673,15.3673,244200.0
2009-03-25 13:10:00,20.87,20.9,20.79,20.79,273000.0,15.3673,15.3894,15.3084,15.3084,273000.0
2009-03-25 13:15:00,20.79,20.79,20.75,20.77,368200.0,15.3084,15.3084,15.279,15.2937,368200.0
2009-03-25 13:20:00,20.77,20.83,20.76,20.8,344000.0,15.2937,15.3379,15.2863,15.3158,344000.0
2009-03-25 13:25:00,20.79,20.82,20.7,20.78,427800.0,15.3084,15.3305,15.2421,15.301,427800.0
2009-03-25 13:30:00,20.79,20.81,20.74,20.75,283800.0,15.3084,15.3231,15.2716,15.279,283800.0
2009-03-25 13:35:00,20.75,20.77,20.68,20.68,404600.0,15.279,15.2937,15.2274,15.2274,404600.0
2009-03-25 13:40:00,20.68,20.71,20.55,20.6,469200.0,15.2274,15.2495,15.1317,15.1685,469200.0
2009-03-25 13:45:00,20.6,20.63,20.49,20.5,502000.0,15.1685,15.1906,15.0875,15.0949,502000.0
2009-03-25 13:50:00,20.49,20.61,20.48,20.57,471000.0,15.0875,15.1759,15.0801,15.1464,471000.0
2009-03-25 13:55:00,20.57,20.59,20.5,20.5,349600.0,15.1464,15.1611,15.0949,15.0949,349600.0
2009-03-25 14:00:00,20.5,20.52,20.32,20.36,787200.0,15.0949,15.1096,14.9623,14.9918,787200.0
2009-03-25 14:05:00,20.36,20.36,20.1,20.16,1193200.0,14.9918,14.9918,14.8003,14.8445,1193200.0
2009-03-25 14:10:00,20.16,20.27,20.15,20.26,604800.0,14.8445,14.9255,14.8372,14.9181,604800.0
2009-03-25 14:15:00,20.26,20.27,20.15,20.24,454600.0,14.9181,14.9255,14.8372,14.9034,454600.0
2009-03-25 14:20:00,20.24,20.24,20.11,20.11,604200.0,14.9034,14.9034,14.8077,14.8077,604200.0
2009-03-25 14:25:00,20.11,20.13,20.03,20.04,618600.0,14.8077,14.8224,14.7488,14.7562,618600.0
2009-03-25 14:30:00,20.03,20.12,19.98,20.03,676800.0,14.7488,14.8151,14.712,14.7488,676800.0
2009-03-25 14:35:00,20.03,20.07,19.93,19.93,560600.0,14.7488,14.7782,14.6752,14.6752,560600.0
2009-03-25 14:40:00,19.93,19.93,19.76,19.81,970000.0,14.6752,14.6752,14.55,14.5868,970000.0
2009-03-25 14:45:00,19.81,19.84,19.68,19.8,1173200.0,14.5868,14.6089,14.4911,14.5794,1173200.0
2009-03-25 14:50:00,19.8,19.82,19.68,19.76,661000.0,14.5794,14.5942,14.4911,14.55,661000.0
2009-03-25 14:55:00,19.76,19.84,19.75,19.77,1274000.0,14.55,14.6089,14.5426,14.5573,1274000.0
2009-03-25 15:00:00,19.77,19.79,19.63,19.66,664200.0,14.5573,14.5721,14.4543,14.4763,664200.0
2009-03-25 15:05:00,19.67,19.78,19.65,19.71,493200.0,14.4837,14.5647,14.469,14.5132,493200.0
2009-03-25 15:10:00,19.71,19.86,19.7,19.86,584800.0,14.5132,14.6236,14.5058,14.6236,584800.0
2009-03-25 15:15:00,19.86,19.93,19.81,19.92,470600.0,14.6236,14.6752,14.5868,14.6678,470600.0
2009-03-25 15:20:00,19.93,20.0,19.9,19.93,512200.0,14.6752,14.7267,14.6531,14.6752,512200.0
2009-03-25 15:25:00,19.93,20.04,19.89,20.03,581400.0,14.6752,14.7562,14.6457,14.7488,581400.0
2009-03-25 15:30:00,20.03,20.1,19.96,20.0,666400.0,14.7488,14.8003,14.6972,14.7267,666400.0
2009-03-25 15:35:00,20.0,20.04,19.91,19.96,774200.0,14.7267,14.7562,14.6604,14.6972,774200.0
2009-03-25 15:40:00,19.96,20.15,19.94,20.15,749000.0,14.6972,14.8372,14.6825,14.8372,749000.0
2009-03-25 15:45:00,20.16,20.2,20.09,20.14,682600.0,14.8445,14.874,14.793,14.8298,682600.0
2009-03-25 15:50:00,20.14,20.25,20.11,20.25,723400.0,14.8298,14.9108,14.8077,14.9108,723400.0
2009-03-25 15:55:00,20.25,20.38,20.25,20.34,1014600.0,14.9108,15.0065,14.9108,14.9771,1014600.0
2009-03-26 09:30:00,21.04,21.28,20.97,21.22,1307200.0,15.4925,15.6692,15.4409,15.625,1307200.0
2009-03-26 09:35:00,21.22,21.36,21.08,21.1,986600.0,15.625,15.7281,15.5219,15.5367,986600.0
2009-03-26 09:40:00,21.1,21.4,21.1,21.28,823000.0,15.5367,15.7576,15.5367,15.6692,823000.0
2009-03-26 09:45:00,21.28,21.35,21.16,21.24,739400.0,15.6692,15.7208,15.5808,15.6398,739400.0
2009-03-26 09:50:00,21.24,21.25,21.02,21.05,1094400.0,15.6398,15.6471,15.4778,15.4999,1094400.0
2009-03-26 09:55:00,21.03,21.16,21.0,21.16,872000.0,15.4851,15.5808,15.463,15.5808,872000.0
2009-03-26 10:00:00,21.16,21.29,21.14,21.25,756200.0,15.5808,15.6766,15.5661,15.6471,756200.0
2009-03-26 10:05:00,21.25,21.45,21.24,21.36,1060600.0,15.6471,15.7944,15.6398,15.7281,1060600.0
2009-03-26 10:10:00,21.36,21.4,21.17,21.23,1065000.0,15.7281,15.7576,15.5882,15.6324,1065000.0
2009-03-26 10:15:00,21.23,21.39,21.22,21.39,768000.0,15.6324,15.7502,15.625,15.7502,768000.0
2009-03-26 10:20:00,21.39,21.5,21.39,21.5,1059000.0,15.7502,15.8312,15.7502,15.8312,1059000.0
2009-03-26 10:25:00,21.5,21.53,21.33,21.36,1445800.0,15.8312,15.8533,15.706,15.7281,1445800.0
2009-03-26 10:30:00,21.36,21.41,21.22,21.28,776800.0,15.7281,15.7649,15.625,15.6692,776800.0
2009-03-26 10:35:00,21.29,21.33,21.18,21.21,602600.0,15.6766,15.706,15.5956,15.6177,602600.0
2009-03-26 10:40:00,21.22,21.4,21.2,21.26,613000.0,15.625,15.7576,15.6103,15.6545,613000.0
2009-03-26 10:45:00,21.26,21.39,21.25,21.37,513200.0,15.6545,15.7502,15.6471,15.7355,513200.0
2009-03-26 10:50:00,21.36,21.36,21.24,21.24,430400.0,15.7281,15.7281,15.6398,15.6398,430400.0
2009-03-26 10:55:00,21.24,21.35,21.16,21.32,621200.0,15.6398,15.7208,15.5808,15.6987,621200.0
2009-03-26 11:00:00,21.32,21.41,21.29,21.33,416800.0,15.6987,15.7649,15.6766,15.706,416800.0
2009-03-26 11:05:00,21.33,21.47,21.28,21.37,708000.0,15.706,15.8091,15.6692,15.7355,708000.0
2009-03-26 11:10:00,21.36,21.36,21.26,21.32,443000.0,15.7281,15.7281,15.6545,15.6987,443000.0
2009-03-26 11:15:00,21.32,21.38,21.28,21.35,472000.0,15.6987,15.7428,15.6692,15.7208,472000.0
2009-03-26 11:20:00,21.35,21.48,21.31,21.42,544800.0,15.7208,15.8165,15.6913,15.7723,544800.0
2009-03-26 11:25:00,21.42,21.45,21.26,21.33,670800.0,15.7723,15.7944,15.6545,15.706,670800.0
2009-03-26 11:30:00,21.34,21.43,21.32,21.39,277400.0,15.7134,15.7797,15.6987,15.7502,277400.0
2009-03-26 11:35:00,21.39,21.49,21.39,21.43,291600.0,15.7502,15.8238,15.7502,15.7797,291600.0
2009-03-26 11:40:00,21.43,21.54,21.42,21.54,485000.0,15.7797,15.8607,15.7723,15.8607,485000.0
2009-03-26 11:45:00,21.53,21.54,21.39,21.41,343400.0,15.8533,15.8607,15.7502,15.7649,343400.0
2009-03-26 11:50:00,21.41,21.47,21.3,21.43,555400.0,15.7649,15.8091,15.6839,15.7797,555400.0
2009-03-26 11:55:00,21.43,21.49,21.39,21.46,257600.0,15.7797,15.8238,15.7502,15.8017,257600.0
2009-03-26 12:00:00,21.46,21.5,21.44,21.45,274400.0,15.8017,15.8312,15.787,15.7944,274400.0
2009-03-26 12:05:00,21.45,21.48,21.38,21.39,517800.0,15.7944,15.8165,15.7428,15.7502,517800.0
2009-03-26 12:10:00,21.39,21.45,21.39,21.43,172600.0,15.7502,15.7944,15.7502,15.7797,172600.0
2009-03-26 12:15:00,21.43,21.5,21.43,21.5,292000.0,15.7797,15.8312,15.7797,15.8312,292000.0
2009-03-26 12:20:00,21.5,21.54,21.47,21.5,568000.0,15.8312,15.8607,15.8091,15.8312,568000.0
2009-03-26 12:25:00,21.5,21.53,21.43,21.5,295200.0,15.8312,15.8533,15.7797,15.8312,295200.0
2009-03-26 12:30:00,21.5,21.53,21.43,21.44,290800.0,15.8312,15.8533,15.7797,15.787,290800.0
2009-03-26 12:35:00,21.43,21.47,21.38,21.46,356800.0,15.7797,15.8091,15.7428,15.8017,356800.0
2009-03-26 12:40:00,21.47,21.5,21.34,21.35,289400.0,15.8091,15.8312,15.7134,15.7208,289400.0
2009-03-26 12:45:00,21.35,21.41,21.34,21.41,257000.0,15.7208,15.7649,15.7134,15.7649,257000.0
2009-03-26 12:50:00,21.41,21.42,21.33,21.33,298400.0,15.7649,15.7723,15.706,15.706,298400.0
2009-03-26 12:55:00,21.33,21.39,21.31,21.38,252800.0,15.706,15.7502,15.6913,15.7428,252800.0
2009-03-26 13:00:00,21.38,21.54,21.36,21.49,589000.0,15.7428,15.8607,15.7281,15.8238,589000.0
2009-03-26 13:05:00,21.49,21.6,21.48,21.6,628600.0,15.8238,15.9048,15.8165,15.9048,628600.0
2009-03-26 13:10:00,21.6,21.62,21.45,21.51,500600.0,15.9048,15.9196,15.7944,15.8386,500600.0
2009-03-26 13:15:00,21.52,21.59,21.46,21.53,435600.0,15.8459,15.8975,15.8017,15.8533,435600.0
2009-03-26 13:20:00,21.53,21.63,21.53,21.54,499200.0,15.8533,15.9269,15.8533,15.8607,499200.0
2009-03-26 13:25:00,21.54,21.6,21.48,21.54,410000.0,15.8607,15.9048,15.8165,15.8607,410000.0
2009-03-26 13:30:00,21.55,21.59,21.5,21.51,435000.0,15.868,15.8975,15.8312,15.8386,435000.0
2009-03-26 13:35:00,21.52,21.52,21.43,21.48,347200.0,15.8459,15.8459,15.7797,15.8165,347200.0
2009-03-26 13:40:00,21.48,21.5,21.44,21.5,298000.0,15.8165,15.8312,15.787,15.8312,298000.0
2009-03-26 13:45:00,21.5,21.52,21.45,21.51,311000.0,15.8312,15.8459,15.7944,15.8386,311000.0
2009-03-26 13:50:00,21.51,21.64,21.51,21.53,544200.0,15.8386,15.9343,15.8386,15.8533,544200.0
2009-03-26 13:55:00,21.53,21.61,21.5,21.58,424800.0,15.8533,15.9122,15.8312,15.8901,424800.0
2009-03-26 14:00:00,21.58,21.66,21.56,21.66,400200.0,15.8901,15.949,15.8754,15.949,400200.0
2009-03-26 14:05:00,21.66,21.71,21.64,21.71,651200.0,15.949,15.9858,15.9343,15.9858,651200.0
2009-03-26 14:10:00,21.7,21.71,21.64,21.66,377600.0,15.9785,15.9858,15.9343,15.949,377600.0
2009-03-26 14:15:00,21.65,21.67,21.58,21.58,284000.0,15.9417,15.9564,15.8901,15.8901,284000.0
2009-03-26 14:20:00,21.59,21.72,21.59,21.7,376400.0,15.8975,15.9932,15.8975,15.9785,376400.0
2009-03-26 14:25:00,21.7,21.73,21.57,21.61,540000.0,15.9785,16.0006,15.8827,15.9122,540000.0
2009-03-26 14:30:00,21.61,21.61,21.54,21.54,636600.0,15.9122,15.9122,15.8607,15.8607,636600.0
2009-03-26 14:35:00,21.55,21.67,21.54,21.64,473800.0,15.868,15.9564,15.8607,15.9343,473800.0
2009-03-26 14:40:00,21.65,21.65,21.56,21.57,514200.0,15.9417,15.9417,15.8754,15.8827,514200.0
2009-03-26 14:45:00,21.57,21.61,21.53,21.55,489000.0,15.8827,15.9122,15.8533,15.868,489000.0
2009-03-26 14:50:00,21.55,21.55,21.47,21.5,808200.0,15.868,15.868,15.8091,15.8312,808200.0
2009-03-26 14:55:00,21.51,21.57,21.41,21.41,747800.0,15.8386,15.8827,15.7649,15.7649,747800.0
2009-03-26 15:00:00,21.42,21.48,21.4,21.46,639000.0,15.7723,15.8165,15.7576,15.8017,639000.0
2009-03-26 15:05:00,21.46,21.5,21.4,21.42,707200.0,15.8017,15.8312,15.7576,15.7723,707200.0
2009-03-26 15:10:00,21.42,21.45,21.39,21.4,419000.0,15.7723,15.7944,15.7502,15.7576,419000.0
2009-03-26 15:15:00,21.41,21.45,21.35,21.41,469000.0,15.7649,15.7944,15.7208,15.7649,469000.0
2009-03-26 15:20:00,21.41,21.49,21.36,21.48,463800.0,15.7649,15.8238,15.7281,15.8165,463800.0
2009-03-26 15:25:00,21.48,21.56,21.47,21.5,440800.0,15.8165,15.8754,15.8091,15.8312,440800.0
2009-03-26 15:30:00,21.5,21.5,21.38,21.48,720400.0,15.8312,15.8312,15.7428,15.8165,720400.0
2009-03-26 15:35:00,21.47,21.51,21.4,21.48,738800.0,15.8091,15.8386,15.7576,15.8165,738800.0
2009-03-26 15:40:00,21.48,21.56,21.47,21.48,617600.0,15.8165,15.8754,15.8091,15.8165,617600.0
2009-03-26 15:45:00,21.48,21.52,21.35,21.4,708000.0,15.8165,15.8459,15.7208,15.7576,708000.0
2009-03-26 15:50:00,21.4,21.53,21.4,21.48,1181200.0,15.7576,15.8533,15.7576,15.8165,1181200.0
2009-03-26 15:55:00,21.48,21.58,21.47,21.52,1320800.0,15.8165,15.8901,15.8091,15.8459,1320800.0
2009-03-27 09:30:00,20.82,20.92,20.66,20.92,1063600.0,15.3305,15.4041,15.2127,15.4041,1063600.0
2009-03-27 09:35:00,20.92,20.94,20.75,20.83,624000.0,15.4041,15.4189,15.279,15.3379,624000.0
2009-03-27 09:40:00,20.83,21.13,20.81,21.09,583000.0,15.3379,15.5588,15.3231,15.5293,583000.0
2009-03-27 09:45:00,21.1,21.28,21.05,21.09,652800.0,15.5367,15.6692,15.4999,15.5293,652800.0
2009-03-27 09:50:00,21.08,21.15,21.03,21.15,537000.0,15.5219,15.5735,15.4851,15.5735,537000.0
2009-03-27 09:55:00,21.15,21.24,21.08,21.13,443000.0,15.5735,15.6398,15.5219,15.5588,443000.0
2009-03-27 10:00:00,21.11,21.18,21.03,21.12,579000.0,15.544,15.5956,15.4851,15.5514,579000.0
2009-03-27 10:05:00,21.12,21.17,21.03,21.05,643600.0,15.5514,15.5882,15.4851,15.4999,643600.0
2009-03-27 10:10:00,21.05,21.13,21.03,21.09,597000.0,15.4999,15.5588,15.4851,15.5293,597000.0
2009-03-27 10:15:00,21.09,21.12,20.98,21.0,418200.0,15.5293,15.5514,15.4483,15.463,418200.0
2009-03-27 10:20:00,21.02,21.03,20.95,21.01,543800.0,15.4778,15.4851,15.4262,15.4704,543800.0
2009-03-27 10:25:00,21.02,21.03,20.95,21.01,343600.0,15.4778,15.4851,15.4262,15.4704,343600.0
2009-03-27 10:30:00,21.01,21.02,20.91,20.99,389800.0,15.4704,15.4778,15.3968,15.4557,389800.0
2009-03-27 10:35:00,20.98,21.11,20.98,21.03,547400.0,15.4483,15.544,15.4483,15.4851,547400.0
2009-03-27 10:40:00,21.03,21.09,21.02,21.06,373000.0,15.4851,15.5293,15.4778,15.5072,373000.0
2009-03-27 10:45:00,21.07,21.21,21.06,21.08,453600.0,15.5146,15.6177,15.5072,15.5219,453600.0
2009-03-27 10:50:00,21.08,21.26,21.08,21.19,513800.0,15.5219,15.6545,15.5219,15.6029,513800.0
2009-03-27 10:55:00,21.18,21.24,21.16,21.18,222800.0,15.5956,15.6398,15.5808,15.5956,222800.0
2009-03-27 11:00:00,21.18,21.2,21.13,21.19,272600.0,15.5956,15.6103,15.5588,15.6029,272600.0
2009-03-27 11:05:00,21.19,21.37,21.19,21.36,688000.0,15.6029,15.7355,15.6029,15.7281,688000.0
2009-03-27 11:10:00,21.36,21.45,21.29,21.29,889000.0,15.7281,15.7944,15.6766,15.6766,889000.0
2009-03-27 11:15:00,21.29,21.34,21.24,21.3,525200.0,15.6766,15.7134,15.6398,15.6839,525200.0
2009-03-27 11:20:00,21.29,21.4,21.29,21.39,342200.0,15.6766,15.7576,15.6766,15.7502,342200.0
2009-03-27 11:25:00,21.39,21.45,21.32,21.35,312600.0,15.7502,15.7944,15.6987,15.7208,312600.0
2009-03-27 11:30:00,21.35,21.37,21.24,21.28,333800.0,15.7208,15.7355,15.6398,15.6692,333800.0
2009-03-27 11:35:00,21.28,21.35,21.24,21.25,229600.0,15.6692,15.7208,15.6398,15.6471,229600.0
2009-03-27 11:40:00,21.24,21.28,21.21,21.25,199800.0,15.6398,15.6692,15.6177,15.6471,199800.0
2009-03-27 11:45:00,21.25,21.38,21.25,21.35,267600.0,15.6471,15.7428,15.6471,15.7208,267600.0
2009-03-27 11:50:00,21.35,21.4,21.34,21.36,231200.0,15.7208,15.7576,15.7134,15.7281,231200.0
2009-03-27 11:55:00,21.36,21.39,21.33,21.35,287000.0,15.7281,15.7502,15.706,15.7208,287000.0
2009-03-27 12:00:00,21.35,21.35,21.28,21.28,302600.0,15.7208,15.7208,15.6692,15.6692,302600.0
2009-03-27 12:05:00,21.28,21.3,21.22,21.27,267200.0,15.6692,15.6839,15.625,15.6618,267200.0
2009-03-27 12:10:00,21.26,21.27,21.2,21.21,245200.0,15.6545,15.6618,15.6103,15.6177,245200.0
2009-03-27 12:15:00,21.21,21.25,21.16,21.18,198400.0,15.6177,15.6471,15.5808,15.5956,198400.0
2009-03-27 12:20:00,21.18,21.19,21.12,21.15,255800.0,15.5956,15.6029,15.5514,15.5735,255800.0
2009-03-27 12:25:00,21.15,21.17,21.11,21.11,136400.0,15.5735,15.5882,15.544,15.544,136400.0
2009-03-27 12:30:00,21.11,21.17,21.11,21.16,214200.0,15.544,15.5882,15.544,15.5808,214200.0
2009-03-27 12:35:00,21.16,21.16,21.11,21.11,209400.0,15.5808,15.5808,15.544,15.544,209400.0
2009-03-27 12:40:00,21.11,21.15,21.07,21.08,311000.0,15.544,15.5735,15.5146,15.5219,311000.0
2009-03-27 12:45:00,21.08,21.13,21.06,21.06,254400.0,15.5219,15.5588,15.5072,15.5072,254400.0
2009-03-27 12:50:00,21.06,21.09,20.96,20.96,352000.0,15.5072,15.5293,15.4336,15.4336,352000.0
2009-03-27 12:55:00,20.96,20.96,20.9,20.94,383200.0,15.4336,15.4336,15.3894,15.4189,383200.0
2009-03-27 13:00:00,20.95,21.0,20.93,20.97,237600.0,15.4262,15.463,15.4115,15.4409,237600.0
2009-03-27 13:05:00,20.96,20.97,20.9,20.93,323000.0,15.4336,15.4409,15.3894,15.4115,323000.0
2009-03-27 13:10:00,20.92,20.93,20.89,20.93,232000.0,15.4041,15.4115,15.382,15.4115,232000.0
2009-03-27 13:15:00,20.93,21.02,20.93,20.98,257600.0,15.4115,15.4778,15.4115,15.4483,257600.0
2009-03-27 13:20:00,20.98,21.0,20.96,21.0,211800.0,15.4483,15.463,15.4336,15.463,211800.0
2009-03-27 13:25:00,21.0,21.07,21.0,21.05,272400.0,15.463,15.5146,15.463,15.4999,272400.0
2009-03-27 13:30:00,21.05,21.17,21.03,21.13,406000.0,15.4999,15.5882,15.4851,15.5588,406000.0
2009-03-27 13:35:00,21.13,21.13,21.02,21.06,311600.0,15.5588,15.5588,15.4778,15.5072,311600.0
2009-03-27 13:40:00,21.06,21.09,20.94,21.02,402800.0,15.5072,15.5293,15.4189,15.4778,402800.0
2009-03-27 13:45:00,21.02,21.07,20.96,21.02,274200.0,15.4778,15.5146,15.4336,15.4778,274200.0
2009-03-27 13:50:00,21.02,21.02,20.89,20.9,321000.0,15.4778,15.4778,15.382,15.3894,321000.0
2009-03-27 13:55:00,20.9,20.96,20.89,20.95,199600.0,15.3894,15.4336,15.382,15.4262,199600.0
2009-03-27 14:00:00,20.95,20.99,20.88,20.99,280800.0,15.4262,15.4557,15.3747,15.4557,280800.0
2009-03-27 14:05:00,20.98,21.05,20.97,21.0,281400.0,15.4483,15.4999,15.4409,15.463,281400.0
2009-03-27 14:10:00,21.0,21.08,20.98,21.07,190600.0,15.463,15.5219,15.4483,15.5146,190600.0
2009-03-27 14:15:00,21.06,21.08,21.0,21.07,205200.0,15.5072,15.5219,15.463,15.5146,205200.0
2009-03-27 14:20:00,21.07,21.17,21.05,21.11,349600.0,15.5146,15.5882,15.4999,15.544,349600.0
2009-03-27 14:25:00,21.11,21.13,21.08,21.13,175800.0,15.544,15.5588,15.5219,15.5588,175800.0
2009-03-27 14:30:00,21.13,21.14,21.05,21.13,330600.0,15.5588,15.5661,15.4999,15.5588,330600.0
2009-03-27 14:35:00,21.13,21.17,21.1,21.11,200800.0,15.5588,15.5882,15.5367,15.544,200800.0
2009-03-27 14:40:00,21.11,21.18,21.08,21.13,334400.0,15.544,15.5956,15.5219,15.5588,334400.0
2009-03-27 14:45:00,21.12,21.13,21.04,21.1,284600.0,15.5514,15.5588,15.4925,15.5367,284600.0
2009-03-27 14:50:00,21.1,21.11,21.05,21.1,193600.0,15.5367,15.544,15.4999,15.5367,193600.0
2009-03-27 14:55:00,21.1,21.24,21.09,21.24,342800.0,15.5367,15.6398,15.5293,15.6398,342800.0
2009-03-27 15:00:00,21.25,21.3,21.18,21.18,339200.0,15.6471,15.6839,15.5956,15.5956,339200.0
2009-03-27 15:05:00,21.18,21.24,21.16,21.16,194600.0,15.5956,15.6398,15.5808,15.5808,194600.0
2009-03-27 15:10:00,21.16,21.2,21.08,21.11,296600.0,15.5808,15.6103,15.5219,15.544,296600.0
2009-03-27 15:15:00,21.1,21.15,21.08,21.11,238800.0,15.5367,15.5735,15.5219,15.544,238800.0
2009-03-27 15:20:00,21.12,21.15,21.06,21.08,324600.0,15.5514,15.5735,15.5072,15.5219,324600.0
2009-03-27 15:25:00,21.09,21.1,20.97,21.03,429400.0,15.5293,15.5367,15.4409,15.4851,429400.0
2009-03-27 15:30:00,21.03,21.1,21.01,21.01,393400.0,15.4851,15.5367,15.4704,15.4704,393400.0
2009-03-27 15:35:00,21.0,21.03,20.94,20.99,492600.0,15.463,15.4851,15.4189,15.4557,492600.0
2009-03-27 15:40:00,20.99,21.13,20.95,21.09,566600.0,15.4557,15.5588,15.4262,15.5293,566600.0
2009-03-27 15:45:00,21.09,21.15,21.06,21.09,544600.0,15.5293,15.5735,15.5072,15.5293,544600.0
2009-03-27 15:50:00,21.09,21.13,21.07,21.08,584600.0,15.5293,15.5588,15.5146,15.5219,584600.0
2009-03-27 15:55:00,21.08,21.1,21.0,21.05,1034000.0,15.5219,15.5367,15.463,15.4999,1034000.0
2009-03-30 09:30:00,20.08,20.14,19.67,19.71,1883800.0,14.7856,14.8298,14.4837,14.5132,1883800.0
2009-03-30 09:35:00,19.79,19.85,19.65,19.79,1006400.0,14.5721,14.6163,14.469,14.5721,1006400.0
2009-03-30 09:40:00,19.79,19.8,19.68,19.69,738000.0,14.5721,14.5794,14.4911,14.4984,738000.0
2009-03-30 09:45:00,19.7,19.87,19.68,19.76,670600.0,14.5058,14.631,14.4911,14.55,670600.0
2009-03-30 09:50:00,19.77,19.88,19.68,19.88,606800.0,14.5573,14.6383,14.4911,14.6383,606800.0
2009-03-30 09:55:00,19.88,19.88,19.8,19.85,547000.0,14.6383,14.6383,14.5794,14.6163,547000.0
2009-03-30 10:00:00,19.84,19.93,19.81,19.84,501200.0,14.6089,14.6752,14.5868,14.6089,501200.0
2009-03-30 10:05:00,19.84,19.95,19.82,19.92,519200.0,14.6089,14.6899,14.5942,14.6678,519200.0
2009-03-30 10:10:00,19.92,19.98,19.9,19.95,432800.0,14.6678,14.712,14.6531,14.6899,432800.0
2009-03-30 10:15:00,19.94,19.94,19.85,19.88,423600.0,14.6825,14.6825,14.6163,14.6383,423600.0
2009-03-30 10:20:00,19.87,19.88,19.8,19.84,531800.0,14.631,14.6383,14.5794,14.6089,531800.0
2009-03-30 10:25:00,19.84,19.86,19.81,19.83,555400.0,14.6089,14.6236,14.5868,14.6015,555400.0
2009-03-30 10:30:00,19.83,19.85,19.72,19.73,640400.0,14.6015,14.6163,14.5205,14.5279,640400.0
2009-03-30 10:35:00,19.74,19.74,19.66,19.7,560800.0,14.5353,14.5353,14.4763,14.5058,560800.0
2009-03-30 10:40:00,19.7,19.71,19.66,19.67,426400.0,14.5058,14.5132,14.4763,14.4837,426400.0
2009-03-30 10:45:00,19.67,19.72,19.64,19.69,765600.0,14.4837,14.5205,14.4616,14.4984,765600.0
2009-03-30 10:50:00,19.7,19.72,19.64,19.7,409600.0,14.5058,14.5205,14.4616,14.5058,409600.0
2009-03-30 10:55:00,19.71,19.73,19.68,19.68,405200.0,14.5132,14.5279,14.4911,14.4911,405200.0
2009-03-30 11:00:00,19.68,19.72,19.64,19.66,466800.0,14.4911,14.5205,14.4616,14.4763,466800.0
2009-03-30 11:05:00,19.66,19.66,19.56,19.61,592800.0,14.4763,14.4763,14.4027,14.4395,592800.0
2009-03-30 11:10:00,19.61,19.77,19.61,19.7,401200.0,14.4395,14.5573,14.4395,14.5058,401200.0
2009-03-30 11:15:00,19.7,19.74,19.65,19.74,280000.0,14.5058,14.5353,14.469,14.5353,280000.0
2009-03-30 11:20:00,19.74,19.8,19.68,19.71,507400.0,14.5353,14.5794,14.4911,14.5132,507400.0
2009-03-30 11:25:00,19.71,19.77,19.68,19.68,187600.0,14.5132,14.5573,14.4911,14.4911,187600.0
2009-03-30 11:30:00,19.68,19.68,19.61,19.64,308800.0,14.4911,14.4911,14.4395,14.4616,308800.0
2009-03-30 11:35:00,19.64,19.66,19.58,19.6,336000.0,14.4616,14.4763,14.4174,14.4322,336000.0
2009-03-30 11:40:00,19.59,19.64,19.57,19.59,260800.0,14.4248,14.4616,14.4101,14.4248,260800.0
2009-03-30 11:45:00,19.59,19.6,19.51,19.52,395400.0,14.4248,14.4322,14.3659,14.3733,395400.0
2009-03-30 11:50:00,19.52,19.52,19.39,19.45,766200.0,14.3733,14.3733,14.2775,14.3217,766200.0
2009-03-30 11:55:00,19.45,19.48,19.38,19.43,431600.0,14.3217,14.3438,14.2702,14.307,431600.0
2009-03-30 12:00:00,19.43,19.45,19.38,19.41,409000.0,14.307,14.3217,14.2702,14.2923,409000.0
2009-03-30 12:05:00,19.41,19.41,19.31,19.33,525200.0,14.2923,14.2923,14.2186,14.2334,525200.0
2009-03-30 12:10:00,19.34,19.4,19.33,19.34,325200.0,14.2407,14.2849,14.2334,14.2407,325200.0
2009-03-30 12:15:00,19.34,19.48,19.33,19.48,367000.0,14.2407,14.3438,14.2334,14.3438,367000.0
2009-03-30 12:20:00,19.48,19.48,19.43,19.48,287600.0,14.3438,14.3438,14.307,14.3438,287600.0
2009-03-30 12:25:00,19.48,19.5,19.45,19.5,248800.0,14.3438,14.3585,14.3217,14.3585,248800.0
2009-03-30 12:30:00,19.5,19.54,19.49,19.53,316200.0,14.3585,14.388,14.3512,14.3806,316200.0
2009-03-30 12:35:00,19.53,19.54,19.46,19.46,367800.0,14.3806,14.388,14.3291,14.3291,367800.0
2009-03-30 12:40:00,19.46,19.48,19.43,19.46,189800.0,14.3291,14.3438,14.307,14.3291,189800.0
2009-03-30 12:45:00,19.46,19.5,19.46,19.46,115800.0,14.3291,14.3585,14.3291,14.3291,115800.0
2009-03-30 12:50:00,19.46,19.46,19.36,19.41,213800.0,14.3291,14.3291,14.2554,14.2923,213800.0
2009-03-30 12:55:00,19.41,19.42,19.34,19.36,164000.0,14.2923,14.2996,14.2407,14.2554,164000.0
2009-03-30 13:00:00,19.36,19.41,19.36,19.39,154800.0,14.2554,14.2923,14.2554,14.2775,154800.0
2009-03-30 13:05:00,19.38,19.38,19.32,19.34,288600.0,14.2702,14.2702,14.226,14.2407,288600.0
2009-03-30 13:10:00,19.34,19.39,19.31,19.39,170400.0,14.2407,14.2775,14.2186,14.2775,170400.0
2009-03-30 13:15:00,19.38,19.43,19.38,19.4,188000.0,14.2702,14.307,14.2702,14.2849,188000.0
2009-03-30 13:20:00,19.4,19.43,19.38,19.38,165800.0,14.2849,14.307,14.2702,14.2702,165800.0
2009-03-30 13:25:00,19.38,19.5,19.37,19.45,236000.0,14.2702,14.3585,14.2628,14.3217,236000.0
2009-03-30 13:30:00,19.45,19.47,19.41,19.41,112400.0,14.3217,14.3364,14.2923,14.2923,112400.0
2009-03-30 13:35:00,19.41,19.41,19.31,19.36,299600.0,14.2923,14.2923,14.2186,14.2554,299600.0
2009-03-30 13:40:00,19.36,19.38,19.36,19.37,155800.0,14.2554,14.2702,14.2554,14.2628,155800.0
2009-03-30 13:45:00,19.37,19.38,19.32,19.33,274200.0,14.2628,14.2702,14.226,14.2334,274200.0
2009-03-30 13:50:00,19.33,19.35,19.27,19.27,472800.0,14.2334,14.2481,14.1892,14.1892,472800.0
2009-03-30 13:55:00,19.27,19.28,19.22,19.22,782200.0,14.1892,14.1965,14.1524,14.1524,782200.0
2009-03-30 14:00:00,19.22,19.23,19.18,19.21,501000.0,14.1524,14.1597,14.1229,14.145,501000.0
2009-03-30 14:05:00,19.22,19.22,19.07,19.16,1237000.0,14.1524,14.1524,14.0419,14.1082,1237000.0
2009-03-30 14:10:00,19.16,19.26,19.15,19.23,681000.0,14.1082,14.1818,14.1008,14.1597,681000.0
2009-03-30 14:15:00,19.23,19.24,19.19,19.21,313400.0,14.1597,14.1671,14.1303,14.145,313400.0
2009-03-30 14:20:00,19.21,19.22,19.14,19.18,281000.0,14.145,14.1524,14.0935,14.1229,281000.0
2009-03-30 14:25:00,19.18,19.21,19.13,19.16,223400.0,14.1229,14.145,14.0861,14.1082,223400.0
2009-03-30 14:30:00,19.16,19.22,19.14,19.21,233400.0,14.1082,14.1524,14.0935,14.145,233400.0
2009-03-30 14:35:00,19.21,19.22,19.18,19.18,213800.0,14.145,14.1524,14.1229,14.1229,213800.0
2009-03-30 14:40:00,19.19,19.2,19.13,19.13,329200.0,14.1303,14.1376,14.0861,14.0861,329200.0
2009-03-30 14:45:00,19.13,19.17,19.08,19.09,652600.0,14.0861,14.1155,14.0493,14.0566,652600.0
2009-03-30 14:50:00,19.09,19.12,19.06,19.06,655400.0,14.0566,14.0787,14.0345,14.0345,655400.0
2009-03-30 14:55:00,19.06,19.06,18.95,18.96,1023200.0,14.0345,14.0345,13.9535,13.9609,1023200.0
2009-03-30 15:00:00,18.96,19.0,18.93,19.0,687400.0,13.9609,13.9904,13.9388,13.9904,687400.0
2009-03-30 15:05:00,19.0,19.01,18.98,19.01,614200.0,13.9904,13.9977,13.9756,13.9977,614200.0
2009-03-30 15:10:00,19.01,19.05,19.0,19.01,1088800.0,13.9977,14.0272,13.9904,13.9977,1088800.0
2009-03-30 15:15:00,19.01,19.12,19.0,19.09,706200.0,13.9977,14.0787,13.9904,14.0566,706200.0
2009-03-30 15:20:00,19.09,19.2,19.08,19.16,580200.0,14.0566,14.1376,14.0493,14.1082,580200.0
2009-03-30 15:25:00,19.15,19.22,19.15,19.16,701400.0,14.1008,14.1524,14.1008,14.1082,701400.0
2009-03-30 15:30:00,19.16,19.23,19.15,19.21,809800.0,14.1082,14.1597,14.1008,14.145,809800.0
2009-03-30 15:35:00,19.21,19.29,19.17,19.18,1040800.0,14.145,14.2039,14.1155,14.1229,1040800.0
2009-03-30 15:40:00,19.17,19.18,19.06,19.15,957200.0,14.1155,14.1229,14.0345,14.1008,957200.0
2009-03-30 15:45:00,19.15,19.2,19.13,19.15,764000.0,14.1008,14.1376,14.0861,14.1008,764000.0
2009-03-30 15:50:00,19.15,19.28,19.15,19.24,990200.0,14.1008,14.1965,14.1008,14.1671,990200.0
2009-03-30 15:55:00,19.24,19.36,19.23,19.31,2226800.0,14.1671,14.2554,14.1597,14.2186,2226800.0
2009-03-31 09:30:00,19.56,19.6,19.27,19.39,1549400.0,14.4027,14.4322,14.1892,14.2775,1549400.0
2009-03-31 09:35:00,19.39,19.48,19.1,19.1,1156600.0,14.2775,14.3438,14.064,14.064,1156600.0
2009-03-31 09:40:00,19.11,19.19,19.08,19.16,835600.0,14.0714,14.1303,14.0493,14.1082,835600.0
2009-03-31 09:45:00,19.16,19.19,19.03,19.05,1108000.0,14.1082,14.1303,14.0125,14.0272,1108000.0
2009-03-31 09:50:00,19.05,19.07,18.77,18.87,1287400.0,14.0272,14.0419,13.821,13.8946,1287400.0
2009-03-31 09:55:00,18.87,18.88,18.62,18.72,1377000.0,13.8946,13.902,13.7106,13.7842,1377000.0
2009-03-31 10:00:00,18.71,18.73,18.54,18.56,1415200.0,13.7768,13.7916,13.6517,13.6664,1415200.0
2009-03-31 10:05:00,18.56,18.73,18.55,18.64,1223400.0,13.6664,13.7916,13.659,13.7253,1223400.0
2009-03-31 10:10:00,18.63,18.64,18.54,18.61,917800.0,13.7179,13.7253,13.6517,13.7032,917800.0
2009-03-31 10:15:00,18.6,18.66,18.54,18.62,1015000.0,13.6958,13.74,13.6517,13.7106,1015000.0
2009-03-31 10:20:00,18.62,18.66,18.36,18.36,1678200.0,13.7106,13.74,13.5191,13.5191,1678200.0
2009-03-31 10:25:00,18.36,18.48,18.26,18.43,1878600.0,13.5191,13.6075,13.4455,13.5707,1878600.0
2009-03-31 10:30:00,18.43,18.52,18.42,18.46,1402200.0,13.5707,13.6369,13.5633,13.5927,1402200.0
2009-03-31 10:35:00,18.46,18.56,18.37,18.43,982400.0,13.5927,13.6664,13.5265,13.5707,982400.0
2009-03-31 10:40:00,18.43,18.49,18.39,18.43,468000.0,13.5707,13.6148,13.5412,13.5707,468000.0
2009-03-31 10:45:00,18.43,18.49,18.42,18.43,666800.0,13.5707,13.6148,13.5633,13.5707,666800.0
2009-03-31 10:50:00,18.43,18.58,18.43,18.52,1081800.0,13.5707,13.6811,13.5707,13.6369,1081800.0
2009-03-31 10:55:00,18.52,18.62,18.5,18.61,746400.0,13.6369,13.7106,13.6222,13.7032,746400.0
2009-03-31 11:00:00,18.61,18.77,18.61,18.73,1213000.0,13.7032,13.821,13.7032,13.7916,1213000.0
2009-03-31 11:05:00,18.73,18.88,18.73,18.87,958600.0,13.7916,13.902,13.7916,13.8946,958600.0
2009-03-31 11:10:00,18.86,18.89,18.77,18.83,713400.0,13.8873,13.9094,13.821,13.8652,713400.0
2009-03-31 11:15:00,18.83,18.9,18.76,18.85,636000.0,13.8652,13.9167,13.8136,13.8799,636000.0
2009-03-31 11:20:00,18.85,18.91,18.81,18.9,359600.0,13.8799,13.9241,13.8505,13.9167,359600.0
2009-03-31 11:25:00,18.9,18.95,18.86,18.9,554200.0,13.9167,13.9535,13.8873,13.9167,554200.0
2009-03-31 11:30:00,18.9,18.92,18.78,18.79,553200.0,13.9167,13.9315,13.8284,13.8357,553200.0
2009-03-31 11:35:00,18.79,18.85,18.73,18.74,410400.0,13.8357,13.8799,13.7916,13.7989,410400.0
2009-03-31 11:40:00,18.74,18.75,18.67,18.71,591200.0,13.7989,13.8063,13.7474,13.7768,591200.0
2009-03-31 11:45:00,18.71,18.86,18.71,18.85,367800.0,13.7768,13.8873,13.7768,13.8799,367800.0
2009-03-31 11:50:00,18.85,18.93,18.82,18.9,509400.0,13.8799,13.9388,13.8578,13.9167,509400.0
2009-03-31 11:55:00,18.9,18.92,18.88,18.92,355800.0,13.9167,13.9315,13.902,13.9315,355800.0
2009-03-31 12:00:00,18.92,18.95,18.81,18.88,318400.0,13.9315,13.9535,13.8505,13.902,318400.0
2009-03-31 12:05:00,18.88,18.88,18.83,18.83,163400.0,13.902,13.902,13.8652,13.8652,163400.0
2009-03-31 12:10:00,18.83,18.83,18.79,18.81,249800.0,13.8652,13.8652,13.8357,13.8505,249800.0
2009-03-31 12:15:00,18.81,18.85,18.81,18.82,199000.0,13.8505,13.8799,13.8505,13.8578,199000.0
2009-03-31 12:20:00,18.83,18.85,18.78,18.8,316200.0,13.8652,13.8799,13.8284,13.8431,316200.0
2009-03-31 12:25:00,18.81,18.86,18.8,18.85,245600.0,13.8505,13.8873,13.8431,13.8799,245600.0
2009-03-31 12:30:00,18.86,18.89,18.83,18.88,249400.0,13.8873,13.9094,13.8652,13.902,249400.0
2009-03-31 12:35:00,18.88,18.94,18.87,18.92,285800.0,13.902,13.9462,13.8946,13.9315,285800.0
2009-03-31 12:40:00,18.92,18.98,18.92,18.95,282600.0,13.9315,13.9756,13.9315,13.9535,282600.0
2009-03-31 12:45:00,18.95,18.98,18.93,18.93,174000.0,13.9535,13.9756,13.9388,13.9388,174000.0
2009-03-31 12:50:00,18.93,19.03,18.93,19.0,283200.0,13.9388,14.0125,13.9388,13.9904,283200.0
2009-03-31 12:55:00,19.0,19.13,19.0,19.1,601800.0,13.9904,14.0861,13.9904,14.064,601800.0
2009-03-31 13:00:00,19.1,19.14,19.08,19.14,387000.0,14.064,14.0935,14.0493,14.0935,387000.0
2009-03-31 13:05:00,19.14,19.22,19.12,19.22,420000.0,14.0935,14.1524,14.0787,14.1524,420000.0
2009-03-31 13:10:00,19.22,19.25,19.18,19.19,475800.0,14.1524,14.1744,14.1229,14.1303,475800.0
2009-03-31 13:15:00,19.19,19.2,19.09,19.11,576400.0,14.1303,14.1376,14.0566,14.0714,576400.0
2009-03-31 13:20:00,19.11,19.19,19.11,19.18,260800.0,14.0714,14.1303,14.0714,14.1229,260800.0
2009-03-31 13:25:00,19.19,19.24,19.17,19.22,506400.0,14.1303,14.1671,14.1155,14.1524,506400.0
2009-03-31 13:30:00,19.23,19.31,19.22,19.28,538800.0,14.1597,14.2186,14.1524,14.1965,538800.0
2009-03-31 13:35:00,19.28,19.38,19.28,19.35,574200.0,14.1965,14.2702,14.1965,14.2481,574200.0
2009-03-31 13:40:00,19.36,19.37,19.27,19.29,637200.0,14.2554,14.2628,14.1892,14.2039,637200.0
2009-03-31 13:45:00,19.28,19.37,19.28,19.36,276200.0,14.1965,14.2628,14.1965,14.2554,276200.0
2009-03-31 13:50:00,19.37,19.38,19.28,19.29,419800.0,14.2628,14.2702,14.1965,14.2039,419800.0
2009-03-31 13:55:00,19.28,19.32,19.24,19.29,570200.0,14.1965,14.226,14.1671,14.2039,570200.0
2009-03-31 14:00:00,19.29,19.36,19.28,19.29,406400.0,14.2039,14.2554,14.1965,14.2039,406400.0
2009-03-31 14:05:00,19.29,19.39,19.29,19.39,400400.0,14.2039,14.2775,14.2039,14.2775,400400.0
2009-03-31 14:10:00,19.39,19.44,19.35,19.41,498800.0,14.2775,14.3144,14.2481,14.2923,498800.0
2009-03-31 14:15:00,19.41,19.5,19.41,19.46,788400.0,14.2923,14.3585,14.2923,14.3291,788400.0
2009-03-31 14:20:00,19.46,19.46,19.34,19.4,537000.0,14.3291,14.3291,14.2407,14.2849,537000.0
2009-03-31 14:25:00,19.39,19.4,19.31,19.34,378800.0,14.2775,14.2849,14.2186,14.2407,378800.0
2009-03-31 14:30:00,19.34,19.4,19.33,19.33,292400.0,14.2407,14.2849,14.2334,14.2334,292400.0
2009-03-31 14:35:00,19.33,19.43,19.33,19.43,313200.0,14.2334,14.307,14.2334,14.307,313200.0
2009-03-31 14:40:00,19.43,19.48,19.42,19.48,497200.0,14.307,14.3438,14.2996,14.3438,497200.0
2009-03-31 14:45:00,19.48,19.48,19.36,19.36,432000.0,14.3438,14.3438,14.2554,14.2554,432000.0
2009-03-31 14:50:00,19.36,19.43,19.36,19.39,390200.0,14.2554,14.307,14.2554,14.2775,390200.0
2009-03-31 14:55:00,19.39,19.42,19.28,19.28,451200.0,14.2775,14.2996,14.1965,14.1965,451200.0
2009-03-31 15:00:00,19.28,19.3,19.19,19.2,625800.0,14.1965,14.2113,14.1303,14.1376,625800.0
2009-03-31 15:05:00,19.2,19.21,19.13,19.17,555000.0,14.1376,14.145,14.0861,14.1155,555000.0
2009-03-31 15:10:00,19.17,19.18,19.05,19.05,475600.0,14.1155,14.1229,14.0272,14.0272,475600.0
2009-03-31 15:15:00,19.05,19.15,19.02,19.14,669000.0,14.0272,14.1008,14.0051,14.0935,669000.0
2009-03-31 15:20:00,19.15,19.16,19.04,19.12,616600.0,14.1008,14.1082,14.0198,14.0787,616600.0
2009-03-31 15:25:00,19.12,19.15,19.06,19.15,440200.0,14.0787,14.1008,14.0345,14.1008,440200.0
2009-03-31 15:30:00,19.14,19.15,19.07,19.1,1033000.0,14.0935,14.1008,14.0419,14.064,1033000.0
2009-03-31 15:35:00,19.1,19.15,19.04,19.13,833800.0,14.064,14.1008,14.0198,14.0861,833800.0
2009-03-31 15:40:00,19.13,19.16,19.03,19.04,801800.0,14.0861,14.1082,14.0125,14.0198,801800.0
2009-03-31 15:45:00,19.04,19.1,19.0,19.06,1251000.0,14.0198,14.064,13.9904,14.0345,1251000.0
2009-03-31 15:50:00,19.06,19.13,19.04,19.11,1220400.0,14.0345,14.0861,14.0198,14.0714,1220400.0
2009-03-31 15:55:00,19.11,19.18,18.98,19.03,1723200.0,14.0714,14.1229,13.9756,14.0125,1723200.0
2009-04-01 09:30:00,18.48,18.66,18.3,18.41,1327000.0,13.6075,13.74,13.4749,13.5559,1327000.0
2009-04-01 09:35:00,18.41,18.75,18.36,18.59,1119400.0,13.5559,13.8063,13.5191,13.6885,1119400.0
2009-04-01 09:40:00,18.59,18.74,18.5,18.67,608800.0,13.6885,13.7989,13.6222,13.7474,608800.0
2009-04-01 09:45:00,18.66,18.71,18.61,18.64,554600.0,13.74,13.7768,13.7032,13.7253,554600.0
2009-04-01 09:50:00,18.65,18.73,18.62,18.64,1029400.0,13.7326,13.7916,13.7106,13.7253,1029400.0
2009-04-01 09:55:00,18.64,18.82,18.61,18.77,712000.0,13.7253,13.8578,13.7032,13.821,712000.0
2009-04-01 10:00:00,18.78,18.95,18.78,18.92,898000.0,13.8284,13.9535,13.8284,13.9315,898000.0
2009-04-01 10:05:00,18.92,18.93,18.77,18.93,974200.0,13.9315,13.9388,13.821,13.9388,974200.0
2009-04-01 10:10:00,18.92,19.03,18.89,18.97,586000.0,13.9315,14.0125,13.9094,13.9683,586000.0
2009-04-01 10:15:00,18.96,19.18,18.86,19.18,659600.0,13.9609,14.1229,13.8873,14.1229,659600.0
2009-04-01 10:20:00,19.17,19.35,19.15,19.3,775800.0,14.1155,14.2481,14.1008,14.2113,775800.0
2009-04-01 10:25:00,19.29,19.36,19.26,19.34,905200.0,14.2039,14.2554,14.1818,14.2407,905200.0
2009-04-01 10:30:00,19.33,19.33,19.19,19.22,965000.0,14.2334,14.2334,14.1303,14.1524,965000.0
2009-04-01 10:35:00,19.22,19.44,19.22,19.39,639200.0,14.1524,14.3144,14.1524,14.2775,639200.0
2009-04-01 10:40:00,19.39,19.5,19.38,19.48,502000.0,14.2775,14.3585,14.2702,14.3438,502000.0
2009-04-01 10:45:00,19.48,19.5,19.44,19.48,600400.0,14.3438,14.3585,14.3144,14.3438,600400.0
2009-04-01 10:50:00,19.48,19.57,19.41,19.48,868600.0,14.3438,14.4101,14.2923,14.3438,868600.0
2009-04-01 10:55:00,19.48,19.5,19.42,19.43,422800.0,14.3438,14.3585,14.2996,14.307,422800.0
2009-04-01 11:00:00,19.43,19.52,19.43,19.5,373000.0,14.307,14.3733,14.307,14.3585,373000.0
2009-04-01 11:05:00,19.5,19.54,19.42,19.45,606600.0,14.3585,14.388,14.2996,14.3217,606600.0
2009-04-01 11:10:00,19.45,19.47,19.36,19.39,349800.0,14.3217,14.3364,14.2554,14.2775,349800.0
2009-04-01 11:15:00,19.38,19.5,19.36,19.45,378600.0,14.2702,14.3585,14.2554,14.3217,378600.0
2009-04-01 11:20:00,19.45,19.53,19.43,19.52,321800.0,14.3217,14.3806,14.307,14.3733,321800.0
2009-04-01 11:25:00,19.51,19.62,19.49,19.58,485000.0,14.3659,14.4469,14.3512,14.4174,485000.0
2009-04-01 11:30:00,19.58,19.66,19.55,19.57,455000.0,14.4174,14.4763,14.3953,14.4101,455000.0
2009-04-01 11:35:00,19.57,19.65,19.56,19.61,350600.0,14.4101,14.469,14.4027,14.4395,350600.0
2009-04-01 11:40:00,19.61,19.71,19.61,19.69,415000.0,14.4395,14.5132,14.4395,14.4984,415000.0
2009-04-01 11:45:00,19.7,19.72,19.67,19.68,298200.0,14.5058,14.5205,14.4837,14.4911,298200.0
2009-04-01 11:50:00,19.68,19.73,19.66,19.66,508600.0,14.4911,14.5279,14.4763,14.4763,508600.0
2009-04-01 11:55:00,19.67,19.74,19.66,19.72,256400.0,14.4837,14.5353,14.4763,14.5205,256400.0
2009-04-01 12:00:00,19.72,19.79,19.64,19.67,573600.0,14.5205,14.5721,14.4616,14.4837,573600.0
2009-04-01 12:05:00,19.67,19.75,19.66,19.75,421600.0,14.4837,14.5426,14.4763,14.5426,421600.0
2009-04-01 12:10:00,19.75,19.78,19.74,19.77,394000.0,14.5426,14.5647,14.5353,14.5573,394000.0
2009-04-01 12:15:00,19.77,19.84,19.74,19.74,380800.0,14.5573,14.6089,14.5353,14.5353,380800.0
2009-04-01 12:20:00,19.74,19.76,19.67,19.75,280000.0,14.5353,14.55,14.4837,14.5426,280000.0
2009-04-01 12:25:00,19.75,19.75,19.68,19.73,210000.0,14.5426,14.5426,14.4911,14.5279,210000.0
2009-04-01 12:30:00,19.73,19.75,19.7,19.72,261600.0,14.5279,14.5426,14.5058,14.5205,261600.0
2009-04-01 12:35:00,19.71,19.73,19.6,19.67,385000.0,14.5132,14.5279,14.4322,14.4837,385000.0
2009-04-01 12:40:00,19.67,19.7,19.63,19.64,196400.0,14.4837,14.5058,14.4543,14.4616,196400.0
2009-04-01 12:45:00,19.64,19.68,19.62,19.66,305800.0,14.4616,14.4911,14.4469,14.4763,305800.0
2009-04-01 12:50:00,19.66,19.7,19.65,19.66,166600.0,14.4763,14.5058,14.469,14.4763,166600.0
2009-04-01 12:55:00,19.67,19.68,19.53,19.56,352000.0,14.4837,14.4911,14.3806,14.4027,352000.0
2009-04-01 13:00:00,19.56,19.65,19.55,19.61,297200.0,14.4027,14.469,14.3953,14.4395,297200.0
2009-04-01 13:05:00,19.61,19.67,19.6,19.61,308000.0,14.4395,14.4837,14.4322,14.4395,308000.0
2009-04-01 13:10:00,19.61,19.62,19.57,19.62,298200.0,14.4395,14.4469,14.4101,14.4469,298200.0
2009-04-01 13:15:00,19.62,19.7,19.61,19.7,125000.0,14.4469,14.5058,14.4395,14.5058,125000.0
2009-04-01 13:20:00,19.7,19.75,19.68,19.71,260800.0,14.5058,14.5426,14.4911,14.5132,260800.0
2009-04-01 13:25:00,19.71,19.74,19.7,19.73,163400.0,14.5132,14.5353,14.5058,14.5279,163400.0
2009-04-01 13:30:00,19.74,19.74,19.7,19.73,189600.0,14.5353,14.5353,14.5058,14.5279,189600.0
2009-04-01 13:35:00,19.73,19.89,19.72,19.89,439800.0,14.5279,14.6457,14.5205,14.6457,439800.0
2009-04-01 13:40:00,19.89,19.9,19.82,19.86,384800.0,14.6457,14.6531,14.5942,14.6236,384800.0
2009-04-01 13:45:00,19.86,19.87,19.81,19.84,215200.0,14.6236,14.631,14.5868,14.6089,215200.0
2009-04-01 13:50:00,19.84,19.93,19.84,19.92,359400.0,14.6089,14.6752,14.6089,14.6678,359400.0
2009-04-01 13:55:00,19.93,19.94,19.89,19.93,362600.0,14.6752,14.6825,14.6457,14.6752,362600.0
2009-04-01 14:00:00,19.94,19.95,19.87,19.92,325200.0,14.6825,14.6899,14.631,14.6678,325200.0
2009-04-01 14:05:00,19.93,19.99,19.92,19.97,389600.0,14.6752,14.7193,14.6678,14.7046,389600.0
2009-04-01 14:10:00,19.97,20.0,19.95,20.0,205800.0,14.7046,14.7267,14.6899,14.7267,205800.0
2009-04-01 14:15:00,20.0,20.0,19.93,19.95,255200.0,14.7267,14.7267,14.6752,14.6899,255200.0
2009-04-01 14:20:00,19.95,19.98,19.9,19.94,328600.0,14.6899,14.712,14.6531,14.6825,328600.0
2009-04-01 14:25:00,19.95,19.95,19.84,19.85,360800.0,14.6899,14.6899,14.6089,14.6163,360800.0
2009-04-01 14:30:00,19.85,19.9,19.85,19.88,388600.0,14.6163,14.6531,14.6163,14.6383,388600.0
2009-04-01 14:35:00,19.88,19.92,19.86,19.9,294000.0,14.6383,14.6678,14.6236,14.6531,294000.0
2009-04-01 14:40:00,19.91,19.92,19.83,19.83,224200.0,14.6604,14.6678,14.6015,14.6015,224200.0
2009-04-01 14:45:00,19.83,19.92,19.81,19.92,319800.0,14.6015,14.6678,14.5868,14.6678,319800.0
2009-04-01 14:50:00,19.92,20.0,19.91,19.99,485800.0,14.6678,14.7267,14.6604,14.7193,485800.0
2009-04-01 14:55:00,19.99,19.99,19.9,19.9,435400.0,14.7193,14.7193,14.6531,14.6531,435400.0
2009-04-01 15:00:00,19.9,19.91,19.68,19.71,713200.0,14.6531,14.6604,14.4911,14.5132,713200.0
2009-04-01 15:05:00,19.71,19.78,19.7,19.75,509000.0,14.5132,14.5647,14.5058,14.5426,509000.0
2009-04-01 15:10:00,19.74,19.75,19.58,19.61,690000.0,14.5353,14.5426,14.4174,14.4395,690000.0
2009-04-01 15:15:00,19.61,19.72,19.54,19.71,498000.0,14.4395,14.5205,14.388,14.5132,498000.0
2009-04-01 15:20:00,19.71,19.76,19.67,19.72,432200.0,14.5132,14.55,14.4837,14.5205,432200.0
2009-04-01 15:25:00,19.73,19.81,19.7,19.74,417200.0,14.5279,14.5868,14.5058,14.5353,417200.0
2009-04-01 15:30:00,19.74,19.78,19.66,19.78,506000.0,14.5353,14.5647,14.4763,14.5647,506000.0
2009-04-01 15:35:00,19.78,19.91,19.78,19.9,576800.0,14.5647,14.6604,14.5647,14.6531,576800.0
2009-04-01 15:40:00,19.89,19.97,19.89,19.91,700800.0,14.6457,14.7046,14.6457,14.6604,700800.0
2009-04-01 15:45:00,19.92,19.98,19.89,19.91,528800.0,14.6678,14.712,14.6457,14.6604,528800.0
2009-04-01 15:50:00,19.91,19.99,19.82,19.88,780600.0,14.6604,14.7193,14.5942,14.6383,780600.0
2009-04-01 15:55:00,19.88,19.89,19.79,19.8,1201000.0,14.6383,14.6457,14.5721,14.5794,1201000.0
2009-04-02 09:30:00,20.74,21.36,20.68,21.14,2707400.0,15.2716,15.7281,15.2274,15.5661,2707400.0
2009-04-02 09:35:00,21.14,21.15,21.0,21.09,1028800.0,15.5661,15.5735,15.463,15.5293,1028800.0
2009-04-02 09:40:00,21.1,21.11,20.97,21.09,1218800.0,15.5367,15.544,15.4409,15.5293,1218800.0
2009-04-02 09:45:00,21.09,21.21,21.03,21.2,774000.0,15.5293,15.6177,15.4851,15.6103,774000.0
2009-04-02 09:50:00,21.2,21.21,21.03,21.2,787000.0,15.6103,15.6177,15.4851,15.6103,787000.0
2009-04-02 09:55:00,21.2,21.25,21.13,21.15,691600.0,15.6103,15.6471,15.5588,15.5735,691600.0
2009-04-02 10:00:00,21.15,21.22,21.03,21.06,775400.0,15.5735,15.625,15.4851,15.5072,775400.0
2009-04-02 10:05:00,21.06,21.11,21.03,21.1,587600.0,15.5072,15.544,15.4851,15.5367,587600.0
2009-04-02 10:10:00,21.1,21.1,21.0,21.0,952200.0,15.5367,15.5367,15.463,15.463,952200.0
2009-04-02 10:15:00,21.0,21.17,21.0,21.11,565800.0,15.463,15.5882,15.463,15.544,565800.0
2009-04-02 10:20:00,21.1,21.13,21.0,21.06,628400.0,15.5367,15.5588,15.463,15.5072,628400.0
2009-04-02 10:25:00,21.06,21.07,20.97,21.05,739800.0,15.5072,15.5146,15.4409,15.4999,739800.0
2009-04-02 10:30:00,21.05,21.06,20.95,20.98,472000.0,15.4999,15.5072,15.4262,15.4483,472000.0
2009-04-02 10:35:00,20.98,21.0,20.92,20.97,526400.0,15.4483,15.463,15.4041,15.4409,526400.0
2009-04-02 10:40:00,20.97,21.04,20.92,21.04,487800.0,15.4409,15.4925,15.4041,15.4925,487800.0
2009-04-02 10:45:00,21.04,21.1,21.02,21.06,557800.0,15.4925,15.5367,15.4778,15.5072,557800.0
2009-04-02 10:50:00,21.06,21.09,20.9,20.93,687800.0,15.5072,15.5293,15.3894,15.4115,687800.0
2009-04-02 10:55:00,20.93,21.04,20.89,21.0,523000.0,15.4115,15.4925,15.382,15.463,523000.0
2009-04-02 11:00:00,21.0,21.13,21.0,21.11,759200.0,15.463,15.5588,15.463,15.544,759200.0
2009-04-02 11:05:00,21.11,21.12,21.06,21.07,392000.0,15.544,15.5514,15.5072,15.5146,392000.0
2009-04-02 11:10:00,21.07,21.23,21.07,21.23,700400.0,15.5146,15.6324,15.5146,15.6324,700400.0
2009-04-02 11:15:00,21.23,21.24,21.18,21.18,432000.0,15.6324,15.6398,15.5956,15.5956,432000.0
2009-04-02 11:20:00,21.18,21.24,21.18,21.18,308600.0,15.5956,15.6398,15.5956,15.5956,308600.0
2009-04-02 11:25:00,21.18,21.22,21.13,21.13,252600.0,15.5956,15.625,15.5588,15.5588,252600.0
2009-04-02 11:30:00,21.13,21.14,21.04,21.09,393400.0,15.5588,15.5661,15.4925,15.5293,393400.0
2009-04-02 11:35:00,21.1,21.11,21.02,21.09,424800.0,15.5367,15.544,15.4778,15.5293,424800.0
2009-04-02 11:40:00,21.09,21.13,21.07,21.09,274000.0,15.5293,15.5588,15.5146,15.5293,274000.0
2009-04-02 11:45:00,21.1,21.12,21.07,21.07,205200.0,15.5367,15.5514,15.5146,15.5146,205200.0
2009-04-02 11:50:00,21.07,21.07,21.01,21.07,278400.0,15.5146,15.5146,15.4704,15.5146,278400.0
2009-04-02 11:55:00,21.07,21.14,21.04,21.14,286800.0,15.5146,15.5661,15.4925,15.5661,286800.0
2009-04-02 12:00:00,21.14,21.21,21.12,21.15,506800.0,15.5661,15.6177,15.5514,15.5735,506800.0
2009-04-02 12:05:00,21.14,21.17,21.1,21.15,511800.0,15.5661,15.5882,15.5367,15.5735,511800.0
2009-04-02 12:10:00,21.15,21.25,21.14,21.24,586800.0,15.5735,15.6471,15.5661,15.6398,586800.0
2009-04-02 12:15:00,21.24,21.35,21.21,21.32,746800.0,15.6398,15.7208,15.6177,15.6987,746800.0
2009-04-02 12:20:00,21.32,21.35,21.3,21.32,545800.0,15.6987,15.7208,15.6839,15.6987,545800.0
2009-04-02 12:25:00,21.32,21.41,21.32,21.38,605200.0,15.6987,15.7649,15.6987,15.7428,605200.0
2009-04-02 12:30:00,21.38,21.43,21.38,21.42,315600.0,15.7428,15.7797,15.7428,15.7723,315600.0
2009-04-02 12:35:00,21.42,21.43,21.38,21.4,341600.0,15.7723,15.7797,15.7428,15.7576,341600.0
2009-04-02 12:40:00,21.4,21.41,21.34,21.35,312400.0,15.7576,15.7649,15.7134,15.7208,312400.0
2009-04-02 12:45:00,21.35,21.39,21.33,21.34,461800.0,15.7208,15.7502,15.706,15.7134,461800.0
2009-04-02 12:50:00,21.34,21.38,21.32,21.35,443000.0,15.7134,15.7428,15.6987,15.7208,443000.0
2009-04-02 12:55:00,21.35,21.35,21.2,21.2,448400.0,15.7208,15.7208,15.6103,15.6103,448400.0
2009-04-02 13:00:00,21.21,21.23,21.18,21.22,362600.0,15.6177,15.6324,15.5956,15.625,362600.0
2009-04-02 13:05:00,21.22,21.23,21.16,21.2,477600.0,15.625,15.6324,15.5808,15.6103,477600.0
2009-04-02 13:10:00,21.21,21.23,21.15,21.16,278600.0,15.6177,15.6324,15.5735,15.5808,278600.0
2009-04-02 13:15:00,21.16,21.16,21.13,21.16,273800.0,15.5808,15.5808,15.5588,15.5808,273800.0
2009-04-02 13:20:00,21.16,21.17,21.02,21.04,536600.0,15.5808,15.5882,15.4778,15.4925,536600.0
2009-04-02 13:25:00,21.05,21.06,21.0,21.01,249800.0,15.4999,15.5072,15.463,15.4704,249800.0
2009-04-02 13:30:00,21.0,21.06,20.96,21.03,427000.0,15.463,15.5072,15.4336,15.4851,427000.0
2009-04-02 13:35:00,21.04,21.06,20.91,20.93,259200.0,15.4925,15.5072,15.3968,15.4115,259200.0
2009-04-02 13:40:00,20.92,20.95,20.89,20.9,319800.0,15.4041,15.4262,15.382,15.3894,319800.0
2009-04-02 13:45:00,20.9,21.03,20.89,20.95,362800.0,15.3894,15.4851,15.382,15.4262,362800.0
2009-04-02 13:50:00,20.96,21.04,20.95,21.04,252800.0,15.4336,15.4925,15.4262,15.4925,252800.0
2009-04-02 13:55:00,21.04,21.04,20.91,20.98,389200.0,15.4925,15.4925,15.3968,15.4483,389200.0
2009-04-02 14:00:00,20.99,21.03,20.97,21.02,245000.0,15.4557,15.4851,15.4409,15.4778,245000.0
2009-04-02 14:05:00,21.03,21.08,20.97,20.99,341200.0,15.4851,15.5219,15.4409,15.4557,341200.0
2009-04-02 14:10:00,20.99,21.02,20.97,21.0,144000.0,15.4557,15.4778,15.4409,15.463,144000.0
2009-04-02 14:15:00,21.0,21.02,20.97,20.99,124400.0,15.463,15.4778,15.4409,15.4557,124400.0
2009-04-02 14:20:00,20.99,21.07,20.98,21.01,177200.0,15.4557,15.5146,15.4483,15.4704,177200.0
2009-04-02 14:25:00,21.01,21.07,21.0,21.07,166400.0,15.4704,15.5146,15.463,15.5146,166400.0
2009-04-02 14:30:00,21.07,21.11,21.06,21.07,229000.0,15.5146,15.544,15.5072,15.5146,229000.0
2009-04-02 14:35:00,21.07,21.14,21.06,21.13,333400.0,15.5146,15.5661,15.5072,15.5588,333400.0
2009-04-02 14:40:00,21.14,21.23,21.14,21.18,415800.0,15.5661,15.6324,15.5661,15.5956,415800.0
2009-04-02 14:45:00,21.19,21.2,21.14,21.14,391400.0,15.6029,15.6103,15.5661,15.5661,391400.0
2009-04-02 14:50:00,21.15,21.17,20.97,20.97,432600.0,15.5735,15.5882,15.4409,15.4409,432600.0
2009-04-02 14:55:00,20.96,21.02,20.94,21.01,374000.0,15.4336,15.4778,15.4189,15.4704,374000.0
2009-04-02 15:00:00,21.01,21.09,21.0,21.05,328200.0,15.4704,15.5293,15.463,15.4999,328200.0
2009-04-02 15:05:00,21.05,21.06,20.87,20.93,493800.0,15.4999,15.5072,15.3673,15.4115,493800.0
2009-04-02 15:10:00,20.93,20.96,20.88,20.92,361800.0,15.4115,15.4336,15.3747,15.4041,361800.0
2009-04-02 15:15:00,20.92,21.02,20.9,20.9,435600.0,15.4041,15.4778,15.3894,15.3894,435600.0
2009-04-02 15:20:00,20.9,20.95,20.87,20.91,557800.0,15.3894,15.4262,15.3673,15.3968,557800.0
2009-04-02 15:25:00,20.9,20.96,20.88,20.89,464400.0,15.3894,15.4336,15.3747,15.382,464400.0
2009-04-02 15:30:00,20.89,20.95,20.89,20.93,392800.0,15.382,15.4262,15.382,15.4115,392800.0
2009-04-02 15:35:00,20.93,20.96,20.83,20.83,626200.0,15.4115,15.4336,15.3379,15.3379,626200.0
2009-04-02 15:40:00,20.83,20.89,20.83,20.83,726000.0,15.3379,15.382,15.3379,15.3379,726000.0
2009-04-02 15:45:00,20.83,20.84,20.68,20.78,1407800.0,15.3379,15.3452,15.2274,15.301,1407800.0
2009-04-02 15:50:00,20.78,20.84,20.74,20.76,1173600.0,15.301,15.3452,15.2716,15.2863,1173600.0
2009-04-02 15:55:00,20.76,20.78,20.72,20.75,1122600.0,15.2863,15.301,15.2569,15.279,1122600.0
2009-04-03 09:30:00,20.7,20.93,20.63,20.87,605400.0,15.2421,15.4115,15.1906,15.3673,605400.0
2009-04-03 09:35:00,20.87,21.1,20.85,20.98,692200.0,15.3673,15.5367,15.3526,15.4483,692200.0
2009-04-03 09:40:00,21.0,21.17,20.96,21.16,446800.0,15.463,15.5882,15.4336,15.5808,446800.0
2009-04-03 09:45:00,21.16,21.18,21.04,21.14,648200.0,15.5808,15.5956,15.4925,15.5661,648200.0
2009-04-03 09:50:00,21.14,21.29,21.11,21.24,759600.0,15.5661,15.6766,15.544,15.6398,759600.0
2009-04-03 09:55:00,21.25,21.3,21.15,21.27,572200.0,15.6471,15.6839,15.5735,15.6618,572200.0
2009-04-03 10:00:00,21.27,21.28,21.04,21.09,856200.0,15.6618,15.6692,15.4925,15.5293,856200.0
2009-04-03 10:05:00,21.09,21.13,20.96,21.08,603600.0,15.5293,15.5588,15.4336,15.5219,603600.0
2009-04-03 10:10:00,21.07,21.08,20.93,20.94,456000.0,15.5146,15.5219,15.4115,15.4189,456000.0
2009-04-03 10:15:00,20.94,21.0,20.88,20.88,528400.0,15.4189,15.463,15.3747,15.3747,528400.0
2009-04-03 10:20:00,20.88,20.98,20.86,20.96,434000.0,15.3747,15.4483,15.3599,15.4336,434000.0
2009-04-03 10:25:00,20.97,21.0,20.91,20.92,348200.0,15.4409,15.463,15.3968,15.4041,348200.0
2009-04-03 10:30:00,20.92,20.97,20.89,20.9,310400.0,15.4041,15.4409,15.382,15.3894,310400.0
2009-04-03 10:35:00,20.9,20.93,20.87,20.92,231800.0,15.3894,15.4115,15.3673,15.4041,231800.0
2009-04-03 10:40:00,20.92,20.95,20.75,20.75,317000.0,15.4041,15.4262,15.279,15.279,317000.0
2009-04-03 10:45:00,20.75,20.82,20.72,20.72,320000.0,15.279,15.3305,15.2569,15.2569,320000.0
2009-04-03 10:50:00,20.72,20.85,20.72,20.85,429400.0,15.2569,15.3526,15.2569,15.3526,429400.0
2009-04-03 10:55:00,20.85,20.89,20.81,20.87,337400.0,15.3526,15.382,15.3231,15.3673,337400.0
2009-04-03 11:00:00,20.87,20.93,20.84,20.9,249400.0,15.3673,15.4115,15.3452,15.3894,249400.0
2009-04-03 11:05:00,20.9,20.94,20.83,20.91,286800.0,15.3894,15.4189,15.3379,15.3968,286800.0
2009-04-03 11:10:00,20.91,20.95,20.88,20.91,235000.0,15.3968,15.4262,15.3747,15.3968,235000.0
2009-04-03 11:15:00,20.91,20.93,20.85,20.89,253200.0,15.3968,15.4115,15.3526,15.382,253200.0
2009-04-03 11:20:00,20.88,20.89,20.77,20.79,260600.0,15.3747,15.382,15.2937,15.3084,260600.0
2009-04-03 11:25:00,20.78,20.91,20.76,20.9,336200.0,15.301,15.3968,15.2863,15.3894,336200.0
2009-04-03 11:30:00,20.91,20.93,20.85,20.91,278800.0,15.3968,15.4115,15.3526,15.3968,278800.0
2009-04-03 11:35:00,20.91,21.0,20.9,21.0,433800.0,15.3968,15.463,15.3894,15.463,433800.0
2009-04-03 11:40:00,21.0,21.07,20.99,21.0,408000.0,15.463,15.5146,15.4557,15.463,408000.0
2009-04-03 11:45:00,21.0,21.06,20.97,21.04,264600.0,15.463,15.5072,15.4409,15.4925,264600.0
2009-04-03 11:50:00,21.04,21.13,21.04,21.1,358000.0,15.4925,15.5588,15.4925,15.5367,358000.0
2009-04-03 11:55:00,21.1,21.18,21.09,21.17,497200.0,15.5367,15.5956,15.5293,15.5882,497200.0
2009-04-03 12:00:00,21.17,21.27,21.13,21.27,563800.0,15.5882,15.6618,15.5588,15.6618,563800.0
2009-04-03 12:05:00,21.27,21.35,21.22,21.34,817600.0,15.6618,15.7208,15.625,15.7134,817600.0
2009-04-03 12:10:00,21.34,21.43,21.32,21.43,804200.0,15.7134,15.7797,15.6987,15.7797,804200.0
2009-04-03 12:15:00,21.43,21.5,21.42,21.5,737000.0,15.7797,15.8312,15.7723,15.8312,737000.0
2009-04-03 12:20:00,21.5,21.5,21.41,21.48,565400.0,15.8312,15.8312,15.7649,15.8165,565400.0
2009-04-03 12:25:00,21.49,21.66,21.48,21.65,1131400.0,15.8238,15.949,15.8165,15.9417,1131400.0
2009-04-03 12:30:00,21.64,21.66,21.55,21.66,610200.0,15.9343,15.949,15.868,15.949,610200.0
2009-04-03 12:35:00,21.66,21.75,21.66,21.71,790600.0,15.949,16.0153,15.949,15.9858,790600.0
2009-04-03 12:40:00,21.71,21.73,21.67,21.71,448400.0,15.9858,16.0006,15.9564,15.9858,448400.0
2009-04-03 12:45:00,21.71,21.75,21.58,21.59,520400.0,15.9858,16.0153,15.8901,15.8975,520400.0
2009-04-03 12:50:00,21.59,21.61,21.54,21.58,544600.0,15.8975,15.9122,15.8607,15.8901,544600.0
2009-04-03 12:55:00,21.58,21.58,21.55,21.58,262600.0,15.8901,15.8901,15.868,15.8901,262600.0
2009-04-03 13:00:00,21.58,21.63,21.51,21.51,546800.0,15.8901,15.9269,15.8386,15.8386,546800.0
2009-04-03 13:05:00,21.52,21.54,21.43,21.48,559600.0,15.8459,15.8607,15.7797,15.8165,559600.0
2009-04-03 13:10:00,21.48,21.6,21.47,21.58,401600.0,15.8165,15.9048,15.8091,15.8901,401600.0
2009-04-03 13:15:00,21.59,21.66,21.58,21.61,264200.0,15.8975,15.949,15.8901,15.9122,264200.0
2009-04-03 13:20:00,21.61,21.61,21.55,21.56,273400.0,15.9122,15.9122,15.868,15.8754,273400.0
2009-04-03 13:25:00,21.55,21.63,21.54,21.62,357400.0,15.868,15.9269,15.8607,15.9196,357400.0
2009-04-03 13:30:00,21.63,21.68,21.61,21.63,484400.0,15.9269,15.9637,15.9122,15.9269,484400.0
2009-04-03 13:35:00,21.64,21.68,21.63,21.66,493400.0,15.9343,15.9637,15.9269,15.949,493400.0
2009-04-03 13:40:00,21.66,21.7,21.6,21.69,387200.0,15.949,15.9785,15.9048,15.9711,387200.0
2009-04-03 13:45:00,21.69,21.7,21.65,21.68,418200.0,15.9711,15.9785,15.9417,15.9637,418200.0
2009-04-03 13:50:00,21.68,21.77,21.65,21.76,637800.0,15.9637,16.03,15.9417,16.0226,637800.0
2009-04-03 13:55:00,21.76,21.81,21.75,21.8,591200.0,16.0226,16.0595,16.0153,16.0521,591200.0
2009-04-03 14:00:00,21.8,21.88,21.8,21.83,892800.0,16.0521,16.111,16.0521,16.0742,892800.0
2009-04-03 14:05:00,21.83,21.83,21.75,21.75,279600.0,16.0742,16.0742,16.0153,16.0153,279600.0
2009-04-03 14:10:00,21.75,21.79,21.7,21.79,314400.0,16.0153,16.0447,15.9785,16.0447,314400.0
2009-04-03 14:15:00,21.79,21.79,21.72,21.77,287800.0,16.0447,16.0447,15.9932,16.03,287800.0
2009-04-03 14:20:00,21.76,21.79,21.7,21.74,278200.0,16.0226,16.0447,15.9785,16.0079,278200.0
2009-04-03 14:25:00,21.74,21.82,21.74,21.82,362000.0,16.0079,16.0668,16.0079,16.0668,362000.0
2009-04-03 14:30:00,21.82,21.84,21.78,21.82,382600.0,16.0668,16.0816,16.0374,16.0668,382600.0
2009-04-03 14:35:00,21.83,21.86,21.79,21.82,380200.0,16.0742,16.0963,16.0447,16.0668,380200.0
2009-04-03 14:40:00,21.82,21.82,21.7,21.71,301000.0,16.0668,16.0668,15.9785,15.9858,301000.0
2009-04-03 14:45:00,21.7,21.7,21.52,21.52,571600.0,15.9785,15.9785,15.8459,15.8459,571600.0
2009-04-03 14:50:00,21.53,21.57,21.49,21.57,376200.0,15.8533,15.8827,15.8238,15.8827,376200.0
2009-04-03 14:55:00,21.57,21.6,21.52,21.55,488000.0,15.8827,15.9048,15.8459,15.868,488000.0
2009-04-03 15:00:00,21.55,21.56,21.38,21.38,554800.0,15.868,15.8754,15.7428,15.7428,554800.0
2009-04-03 15:05:00,21.38,21.4,21.32,21.38,670800.0,15.7428,15.7576,15.6987,15.7428,670800.0
2009-04-03 15:10:00,21.38,21.45,21.38,21.43,409000.0,15.7428,15.7944,15.7428,15.7797,409000.0
2009-04-03 15:15:00,21.43,21.45,21.32,21.37,387400.0,15.7797,15.7944,15.6987,15.7355,387400.0
2009-04-03 15:20:00,21.36,21.43,21.32,21.41,546200.0,15.7281,15.7797,15.6987,15.7649,546200.0
2009-04-03 15:25:00,21.42,21.43,21.31,21.31,575400.0,15.7723,15.7797,15.6913,15.6913,575400.0
2009-04-03 15:30:00,21.31,21.35,21.28,21.29,641600.0,15.6913,15.7208,15.6692,15.6766,641600.0
2009-04-03 15:35:00,21.28,21.29,21.11,21.15,851200.0,15.6692,15.6766,15.544,15.5735,851200.0
2009-04-03 15:40:00,21.15,21.35,21.15,21.33,526200.0,15.5735,15.7208,15.5735,15.706,526200.0
2009-04-03 15:45:00,21.33,21.43,21.3,21.31,736600.0,15.706,15.7797,15.6839,15.6913,736600.0
2009-04-03 15:50:00,21.31,21.39,21.3,21.36,824600.0,15.6913,15.7502,15.6839,15.7281,824600.0
2009-04-03 15:55:00,21.36,21.41,21.31,21.38,1409800.0,15.7281,15.7649,15.6913,15.7428,1409800.0
2009-04-06 09:30:00,20.68,20.8,20.32,20.39,2027600.0,15.2274,15.3158,14.9623,15.0139,2027600.0
2009-04-06 09:35:00,20.37,20.46,20.18,20.4,1132400.0,14.9991,15.0654,14.8592,15.0212,1132400.0
2009-04-06 09:40:00,20.4,20.5,20.28,20.45,717600.0,15.0212,15.0949,14.9329,15.0581,717600.0
2009-04-06 09:45:00,20.46,20.5,20.43,20.47,891400.0,15.0654,15.0949,15.0433,15.0728,891400.0
2009-04-06 09:50:00,20.47,20.53,20.41,20.5,1104000.0,15.0728,15.117,15.0286,15.0949,1104000.0
2009-04-06 09:55:00,20.49,20.5,20.42,20.46,496600.0,15.0875,15.0949,15.036,15.0654,496600.0
2009-04-06 10:00:00,20.46,20.65,20.45,20.64,656600.0,15.0654,15.2053,15.0581,15.198,656600.0
2009-04-06 10:05:00,20.64,20.7,20.61,20.69,750400.0,15.198,15.2421,15.1759,15.2348,750400.0
2009-04-06 10:10:00,20.69,20.8,20.65,20.74,823200.0,15.2348,15.3158,15.2053,15.2716,823200.0
2009-04-06 10:15:00,20.75,20.77,20.64,20.68,563600.0,15.279,15.2937,15.198,15.2274,563600.0
2009-04-06 10:20:00,20.68,20.73,20.6,20.72,486800.0,15.2274,15.2642,15.1685,15.2569,486800.0
2009-04-06 10:25:00,20.72,20.75,20.5,20.5,659800.0,15.2569,15.279,15.0949,15.0949,659800.0
2009-04-06 10:30:00,20.5,20.59,20.47,20.58,432000.0,15.0949,15.1611,15.0728,15.1538,432000.0
2009-04-06 10:35:00,20.58,20.59,20.52,20.56,245000.0,15.1538,15.1611,15.1096,15.139,245000.0
2009-04-06 10:40:00,20.56,20.65,20.55,20.58,411400.0,15.139,15.2053,15.1317,15.1538,411400.0
2009-04-06 10:45:00,20.58,20.64,20.55,20.58,309800.0,15.1538,15.198,15.1317,15.1538,309800.0
2009-04-06 10:50:00,20.58,20.6,20.55,20.57,268400.0,15.1538,15.1685,15.1317,15.1464,268400.0
2009-04-06 10:55:00,20.57,20.58,20.5,20.51,380600.0,15.1464,15.1538,15.0949,15.1022,380600.0
2009-04-06 11:00:00,20.5,20.51,20.4,20.43,431000.0,15.0949,15.1022,15.0212,15.0433,431000.0
2009-04-06 11:05:00,20.43,20.54,20.36,20.51,365400.0,15.0433,15.1243,14.9918,15.1022,365400.0
2009-04-06 11:10:00,20.52,20.52,20.46,20.47,196600.0,15.1096,15.1096,15.0654,15.0728,196600.0
2009-04-06 11:15:00,20.47,20.5,20.43,20.44,276400.0,15.0728,15.0949,15.0433,15.0507,276400.0
2009-04-06 11:20:00,20.44,20.47,20.41,20.45,285000.0,15.0507,15.0728,15.0286,15.0581,285000.0
2009-04-06 11:25:00,20.45,20.5,20.44,20.45,271800.0,15.0581,15.0949,15.0507,15.0581,271800.0
2009-04-06 11:30:00,20.45,20.5,20.45,20.49,129800.0,15.0581,15.0949,15.0581,15.0875,129800.0
2009-04-06 11:35:00,20.49,20.5,20.43,20.49,396400.0,15.0875,15.0949,15.0433,15.0875,396400.0
2009-04-06 11:40:00,20.49,20.5,20.46,20.47,268600.0,15.0875,15.0949,15.0654,15.0728,268600.0
2009-04-06 11:45:00,20.47,20.5,20.46,20.49,188400.0,15.0728,15.0949,15.0654,15.0875,188400.0
2009-04-06 11:50:00,20.49,20.54,20.48,20.5,218200.0,15.0875,15.1243,15.0801,15.0949,218200.0
2009-04-06 11:55:00,20.5,20.55,20.48,20.55,213600.0,15.0949,15.1317,15.0801,15.1317,213600.0
2009-04-06 12:00:00,20.54,20.57,20.49,20.52,201200.0,15.1243,15.1464,15.0875,15.1096,201200.0
2009-04-06 12:05:00,20.51,20.57,20.5,20.57,189600.0,15.1022,15.1464,15.0949,15.1464,189600.0
2009-04-06 12:10:00,20.57,20.59,20.55,20.58,183400.0,15.1464,15.1611,15.1317,15.1538,183400.0
2009-04-06 12:15:00,20.57,20.58,20.45,20.45,202800.0,15.1464,15.1538,15.0581,15.0581,202800.0
2009-04-06 12:20:00,20.45,20.52,20.45,20.52,179600.0,15.0581,15.1096,15.0581,15.1096,179600.0
2009-04-06 12:25:00,20.52,20.52,20.45,20.46,184600.0,15.1096,15.1096,15.0581,15.0654,184600.0
2009-04-06 12:30:00,20.46,20.46,20.39,20.4,278200.0,15.0654,15.0654,15.0139,15.0212,278200.0
2009-04-06 12:35:00,20.4,20.4,20.36,20.38,215000.0,15.0212,15.0212,14.9918,15.0065,215000.0
2009-04-06 12:40:00,20.38,20.41,20.37,20.4,142000.0,15.0065,15.0286,14.9991,15.0212,142000.0
2009-04-06 12:45:00,20.4,20.43,20.38,20.38,180600.0,15.0212,15.0433,15.0065,15.0065,180600.0
2009-04-06 12:50:00,20.38,20.48,20.38,20.48,267800.0,15.0065,15.0801,15.0065,15.0801,267800.0
2009-04-06 12:55:00,20.48,20.56,20.48,20.56,279200.0,15.0801,15.139,15.0801,15.139,279200.0
2009-04-06 13:00:00,20.56,20.63,20.54,20.54,407200.0,15.139,15.1906,15.1243,15.1243,407200.0
2009-04-06 13:05:00,20.54,20.56,20.52,20.54,136400.0,15.1243,15.139,15.1096,15.1243,136400.0
2009-04-06 13:10:00,20.54,20.62,20.54,20.61,213400.0,15.1243,15.1832,15.1243,15.1759,213400.0
2009-04-06 13:15:00,20.61,20.63,20.53,20.53,252800.0,15.1759,15.1906,15.117,15.117,252800.0
2009-04-06 13:20:00,20.53,20.6,20.5,20.57,197600.0,15.117,15.1685,15.0949,15.1464,197600.0
2009-04-06 13:25:00,20.58,20.58,20.5,20.54,189800.0,15.1538,15.1538,15.0949,15.1243,189800.0
2009-04-06 13:30:00,20.54,20.55,20.47,20.48,178800.0,15.1243,15.1317,15.0728,15.0801,178800.0
2009-04-06 13:35:00,20.48,20.48,20.41,20.44,217400.0,15.0801,15.0801,15.0286,15.0507,217400.0
2009-04-06 13:40:00,20.45,20.45,20.43,20.45,104800.0,15.0581,15.0581,15.0433,15.0581,104800.0
2009-04-06 13:45:00,20.45,20.61,20.45,20.6,269200.0,15.0581,15.1759,15.0581,15.1685,269200.0
2009-04-06 13:50:00,20.61,20.63,20.54,20.55,348800.0,15.1759,15.1906,15.1243,15.1317,348800.0
2009-04-06 13:55:00,20.55,20.55,20.47,20.48,302200.0,15.1317,15.1317,15.0728,15.0801,302200.0
2009-04-06 14:00:00,20.48,20.57,20.47,20.53,268800.0,15.0801,15.1464,15.0728,15.117,268800.0
2009-04-06 14:05:00,20.53,20.65,20.53,20.65,402600.0,15.117,15.2053,15.117,15.2053,402600.0
2009-04-06 14:10:00,20.65,20.69,20.57,20.63,539000.0,15.2053,15.2348,15.1464,15.1906,539000.0
2009-04-06 14:15:00,20.63,20.64,20.55,20.64,325800.0,15.1906,15.198,15.1317,15.198,325800.0
2009-04-06 14:20:00,20.63,20.7,20.61,20.7,315000.0,15.1906,15.2421,15.1759,15.2421,315000.0
2009-04-06 14:25:00,20.7,20.75,20.7,20.74,388200.0,15.2421,15.279,15.2421,15.2716,388200.0
2009-04-06 14:30:00,20.74,20.77,20.61,20.68,382600.0,15.2716,15.2937,15.1759,15.2274,382600.0
2009-04-06 14:35:00,20.68,20.71,20.63,20.66,303600.0,15.2274,15.2495,15.1906,15.2127,303600.0
2009-04-06 14:40:00,20.66,20.66,20.59,20.63,277800.0,15.2127,15.2127,15.1611,15.1906,277800.0
2009-04-06 14:45:00,20.63,20.7,20.6,20.67,344400.0,15.1906,15.2421,15.1685,15.22,344400.0
2009-04-06 14:50:00,20.66,20.77,20.66,20.72,304400.0,15.2127,15.2937,15.2127,15.2569,304400.0
2009-04-06 14:55:00,20.72,20.78,20.7,20.7,362000.0,15.2569,15.301,15.2421,15.2421,362000.0
2009-04-06 15:00:00,20.7,20.71,20.63,20.68,323800.0,15.2421,15.2495,15.1906,15.2274,323800.0
2009-04-06 15:05:00,20.68,20.71,20.65,20.68,315000.0,15.2274,15.2495,15.2053,15.2274,315000.0
2009-04-06 15:10:00,20.68,20.71,20.64,20.65,345600.0,15.2274,15.2495,15.198,15.2053,345600.0
2009-04-06 15:15:00,20.65,20.79,20.64,20.77,487800.0,15.2053,15.3084,15.198,15.2937,487800.0
2009-04-06 15:20:00,20.77,20.82,20.74,20.76,523200.0,15.2937,15.3305,15.2716,15.2863,523200.0
2009-04-06 15:25:00,20.76,20.8,20.68,20.73,473600.0,15.2863,15.3158,15.2274,15.2642,473600.0
2009-04-06 15:30:00,20.72,20.83,20.7,20.78,452400.0,15.2569,15.3379,15.2421,15.301,452400.0
2009-04-06 15:35:00,20.78,20.82,20.7,20.71,447000.0,15.301,15.3305,15.2421,15.2495,447000.0
2009-04-06 15:40:00,20.71,20.82,20.71,20.77,453000.0,15.2495,15.3305,15.2495,15.2937,453000.0
2009-04-06 15:45:00,20.77,20.83,20.76,20.79,328800.0,15.2937,15.3379,15.2863,15.3084,328800.0
2009-04-06 15:50:00,20.79,20.9,20.79,20.9,814800.0,15.3084,15.3894,15.3084,15.3894,814800.0
2009-04-06 15:55:00,20.9,20.92,20.83,20.85,844800.0,15.3894,15.4041,15.3379,15.3526,844800.0
2009-04-07 09:30:00,20.5,20.7,20.47,20.56,766200.0,15.0949,15.2421,15.0728,15.139,766200.0
2009-04-07 09:35:00,20.56,20.67,20.55,20.65,503200.0,15.139,15.22,15.1317,15.2053,503200.0
2009-04-07 09:40:00,20.65,20.86,20.64,20.86,1067400.0,15.2053,15.3599,15.198,15.3599,1067400.0
2009-04-07 09:45:00,20.85,21.06,20.81,21.02,1242600.0,15.3526,15.5072,15.3231,15.4778,1242600.0
2009-04-07 09:50:00,21.03,21.07,20.96,20.99,997400.0,15.4851,15.5146,15.4336,15.4557,997400.0
2009-04-07 09:55:00,20.99,21.14,20.96,21.1,906200.0,15.4557,15.5661,15.4336,15.5367,906200.0
2009-04-07 10:00:00,21.1,21.2,21.04,21.04,1110600.0,15.5367,15.6103,15.4925,15.4925,1110600.0
2009-04-07 10:05:00,21.04,21.16,21.0,21.15,724600.0,15.4925,15.5808,15.463,15.5735,724600.0
2009-04-07 10:10:00,21.15,21.36,21.15,21.33,1104000.0,15.5735,15.7281,15.5735,15.706,1104000.0
2009-04-07 10:15:00,21.33,21.35,21.24,21.27,713000.0,15.706,15.7208,15.6398,15.6618,713000.0
2009-04-07 10:20:00,21.27,21.34,21.2,21.22,593600.0,15.6618,15.7134,15.6103,15.625,593600.0
2009-04-07 10:25:00,21.22,21.28,21.16,21.28,719800.0,15.625,15.6692,15.5808,15.6692,719800.0
2009-04-07 10:30:00,21.27,21.32,21.18,21.19,728200.0,15.6618,15.6987,15.5956,15.6029,728200.0
2009-04-07 10:35:00,21.19,21.22,21.11,21.18,649800.0,15.6029,15.625,15.544,15.5956,649800.0
2009-04-07 10:40:00,21.18,21.22,21.07,21.11,353400.0,15.5956,15.625,15.5146,15.544,353400.0
2009-04-07 10:45:00,21.11,21.13,21.03,21.04,388800.0,15.544,15.5588,15.4851,15.4925,388800.0
2009-04-07 10:50:00,21.04,21.09,20.95,21.08,524800.0,15.4925,15.5293,15.4262,15.5219,524800.0
2009-04-07 10:55:00,21.08,21.1,21.04,21.1,259600.0,15.5219,15.5367,15.4925,15.5367,259600.0
2009-04-07 11:00:00,21.1,21.2,21.05,21.16,397200.0,15.5367,15.6103,15.4999,15.5808,397200.0
2009-04-07 11:05:00,21.16,21.17,21.03,21.03,361600.0,15.5808,15.5882,15.4851,15.4851,361600.0
2009-04-07 11:10:00,21.03,21.05,20.93,20.97,433800.0,15.4851,15.4999,15.4115,15.4409,433800.0
2009-04-07 11:15:00,20.96,20.99,20.91,20.99,396200.0,15.4336,15.4557,15.3968,15.4557,396200.0
2009-04-07 11:20:00,20.99,21.05,20.94,21.03,432000.0,15.4557,15.4999,15.4189,15.4851,432000.0
2009-04-07 11:25:00,21.03,21.11,21.02,21.07,329000.0,15.4851,15.544,15.4778,15.5146,329000.0
2009-04-07 11:30:00,21.07,21.18,21.06,21.17,356600.0,15.5146,15.5956,15.5072,15.5882,356600.0
2009-04-07 11:35:00,21.17,21.18,21.0,21.06,465000.0,15.5882,15.5956,15.463,15.5072,465000.0
2009-04-07 11:40:00,21.06,21.06,21.0,21.0,259400.0,15.5072,15.5072,15.463,15.463,259400.0
2009-04-07 11:45:00,20.99,21.02,20.96,20.99,368400.0,15.4557,15.4778,15.4336,15.4557,368400.0
2009-04-07 11:50:00,20.99,21.06,20.95,21.03,278200.0,15.4557,15.5072,15.4262,15.4851,278200.0
2009-04-07 11:55:00,21.03,21.03,20.91,20.95,292400.0,15.4851,15.4851,15.3968,15.4262,292400.0
2009-04-07 12:00:00,20.95,21.05,20.95,21.01,236400.0,15.4262,15.4999,15.4262,15.4704,236400.0
2009-04-07 12:05:00,21.02,21.04,20.91,20.91,258200.0,15.4778,15.4925,15.3968,15.3968,258200.0
2009-04-07 12:10:00,20.92,21.0,20.9,20.99,362400.0,15.4041,15.463,15.3894,15.4557,362400.0
2009-04-07 12:15:00,20.99,21.02,20.96,21.0,157600.0,15.4557,15.4778,15.4336,15.463,157600.0
2009-04-07 12:20:00,21.0,21.05,20.98,20.98,251000.0,15.463,15.4999,15.4483,15.4483,251000.0
2009-04-07 12:25:00,20.98,20.98,20.85,20.85,356800.0,15.4483,15.4483,15.3526,15.3526,356800.0
2009-04-07 12:30:00,20.85,20.89,20.83,20.88,251200.0,15.3526,15.382,15.3379,15.3747,251200.0
2009-04-07 12:35:00,20.88,20.89,20.81,20.81,360400.0,15.3747,15.382,15.3231,15.3231,360400.0
2009-04-07 12:40:00,20.81,20.84,20.79,20.83,188200.0,15.3231,15.3452,15.3084,15.3379,188200.0
2009-04-07 12:45:00,20.84,20.88,20.83,20.87,110000.0,15.3452,15.3747,15.3379,15.3673,110000.0
2009-04-07 12:50:00,20.87,20.88,20.85,20.87,187200.0,15.3673,15.3747,15.3526,15.3673,187200.0
2009-04-07 12:55:00,20.87,20.9,20.86,20.89,131600.0,15.3673,15.3894,15.3599,15.382,131600.0
2009-04-07 13:00:00,20.88,20.93,20.85,20.85,241800.0,15.3747,15.4115,15.3526,15.3526,241800.0
2009-04-07 13:05:00,20.84,20.85,20.8,20.82,191000.0,15.3452,15.3526,15.3158,15.3305,191000.0
2009-04-07 13:10:00,20.82,20.85,20.8,20.84,304400.0,15.3305,15.3526,15.3158,15.3452,304400.0
2009-04-07 13:15:00,20.84,20.86,20.8,20.84,252200.0,15.3452,15.3599,15.3158,15.3452,252200.0
2009-04-07 13:20:00,20.84,20.84,20.8,20.83,187400.0,15.3452,15.3452,15.3158,15.3379,187400.0
2009-04-07 13:25:00,20.83,20.84,20.82,20.83,156600.0,15.3379,15.3452,15.3305,15.3379,156600.0
2009-04-07 13:30:00,20.83,20.83,20.75,20.78,534000.0,15.3379,15.3379,15.279,15.301,534000.0
2009-04-07 13:35:00,20.78,20.78,20.69,20.7,389800.0,15.301,15.301,15.2348,15.2421,389800.0
2009-04-07 13:40:00,20.7,20.72,20.66,20.67,280400.0,15.2421,15.2569,15.2127,15.22,280400.0
2009-04-07 13:45:00,20.67,20.7,20.65,20.7,202200.0,15.22,15.2421,15.2053,15.2421,202200.0
2009-04-07 13:50:00,20.7,20.7,20.64,20.69,308600.0,15.2421,15.2421,15.198,15.2348,308600.0
2009-04-07 13:55:00,20.69,20.7,20.65,20.66,161000.0,15.2348,15.2421,15.2053,15.2127,161000.0
2009-04-07 14:00:00,20.66,20.66,20.61,20.61,271600.0,15.2127,15.2127,15.1759,15.1759,271600.0
2009-04-07 14:05:00,20.61,20.61,20.54,20.55,417400.0,15.1759,15.1759,15.1243,15.1317,417400.0
2009-04-07 14:10:00,20.55,20.64,20.54,20.63,286400.0,15.1317,15.198,15.1243,15.1906,286400.0
2009-04-07 14:15:00,20.64,20.67,20.62,20.63,246600.0,15.198,15.22,15.1832,15.1906,246600.0
2009-04-07 14:20:00,20.63,20.65,20.56,20.57,183600.0,15.1906,15.2053,15.139,15.1464,183600.0
2009-04-07 14:25:00,20.57,20.64,20.56,20.63,241200.0,15.1464,15.198,15.139,15.1906,241200.0
2009-04-07 14:30:00,20.64,20.64,20.5,20.53,672400.0,15.198,15.198,15.0949,15.117,672400.0
2009-04-07 14:35:00,20.53,20.53,20.45,20.45,296000.0,15.117,15.117,15.0581,15.0581,296000.0
2009-04-07 14:40:00,20.45,20.54,20.45,20.52,377200.0,15.0581,15.1243,15.0581,15.1096,377200.0
2009-04-07 14:45:00,20.52,20.58,20.5,20.53,199400.0,15.1096,15.1538,15.0949,15.117,199400.0
2009-04-07 14:50:00,20.53,20.58,20.5,20.56,359600.0,15.117,15.1538,15.0949,15.139,359600.0
2009-04-07 14:55:00,20.56,20.65,20.56,20.65,309800.0,15.139,15.2053,15.139,15.2053,309800.0
2009-04-07 15:00:00,20.65,20.65,20.53,20.53,339800.0,15.2053,15.2053,15.117,15.117,339800.0
2009-04-07 15:05:00,20.53,20.62,20.51,20.61,323400.0,15.117,15.1832,15.1022,15.1759,323400.0
2009-04-07 15:10:00,20.61,20.75,20.61,20.7,481400.0,15.1759,15.279,15.1759,15.2421,481400.0
2009-04-07 15:15:00,20.69,20.84,20.69,20.82,604000.0,15.2348,15.3452,15.2348,15.3305,604000.0
2009-04-07 15:20:00,20.82,20.86,20.78,20.82,356000.0,15.3305,15.3599,15.301,15.3305,356000.0
2009-04-07 15:25:00,20.82,20.83,20.69,20.72,378000.0,15.3305,15.3379,15.2348,15.2569,378000.0
2009-04-07 15:30:00,20.72,20.82,20.7,20.82,372000.0,15.2569,15.3305,15.2421,15.3305,372000.0
2009-04-07 15:35:00,20.82,20.83,20.73,20.75,396400.0,15.3305,15.3379,15.2642,15.279,396400.0
2009-04-07 15:40:00,20.75,20.83,20.68,20.8,630400.0,15.279,15.3379,15.2274,15.3158,630400.0
2009-04-07 15:45:00,20.8,20.82,20.74,20.74,500600.0,15.3158,15.3305,15.2716,15.2716,500600.0
2009-04-07 15:50:00,20.75,20.78,20.63,20.64,599000.0,15.279,15.301,15.1906,15.198,599000.0
2009-04-07 15:55:00,20.64,20.7,20.63,20.67,1171600.0,15.198,15.2421,15.1906,15.22,1171600.0
2009-04-08 09:30:00,20.81,21.05,20.77,20.86,783800.0,15.3231,15.4999,15.2937,15.3599,783800.0
2009-04-08 09:35:00,20.86,20.86,20.68,20.68,480600.0,15.3599,15.3599,15.2274,15.2274,480600.0
2009-04-08 09:40:00,20.68,20.75,20.53,20.73,553800.0,15.2274,15.279,15.117,15.2642,553800.0
2009-04-08 09:45:00,20.72,20.77,20.59,20.59,524800.0,15.2569,15.2937,15.1611,15.1611,524800.0
2009-04-08 09:50:00,20.59,20.59,20.44,20.5,495600.0,15.1611,15.1611,15.0507,15.0949,495600.0
2009-04-08 09:55:00,20.5,20.52,20.31,20.36,542400.0,15.0949,15.1096,14.955,14.9918,542400.0
2009-04-08 10:00:00,20.37,20.4,20.21,20.31,677400.0,14.9991,15.0212,14.8813,14.955,677400.0
2009-04-08 10:05:00,20.31,20.35,20.25,20.3,427400.0,14.955,14.9844,14.9108,14.9476,427400.0
2009-04-08 10:10:00,20.3,20.3,20.16,20.24,431800.0,14.9476,14.9476,14.8445,14.9034,431800.0
2009-04-08 10:15:00,20.24,20.25,19.95,19.96,919800.0,14.9034,14.9108,14.6899,14.6972,919800.0
2009-04-08 10:20:00,19.96,20.02,19.92,20.0,760000.0,14.6972,14.7414,14.6678,14.7267,760000.0
2009-04-08 10:25:00,19.99,20.04,19.84,19.89,787600.0,14.7193,14.7562,14.6089,14.6457,787600.0
2009-04-08 10:30:00,19.9,20.02,19.84,20.02,777600.0,14.6531,14.7414,14.6089,14.7414,777600.0
2009-04-08 10:35:00,20.02,20.11,19.97,20.02,506000.0,14.7414,14.8077,14.7046,14.7414,506000.0
2009-04-08 10:40:00,20.02,20.03,19.98,20.02,451000.0,14.7414,14.7488,14.712,14.7414,451000.0
2009-04-08 10:45:00,20.02,20.03,19.96,19.97,383600.0,14.7414,14.7488,14.6972,14.7046,383600.0
2009-04-08 10:50:00,19.97,20.0,19.92,19.99,689000.0,14.7046,14.7267,14.6678,14.7193,689000.0
2009-04-08 10:55:00,19.99,20.07,19.99,20.06,367400.0,14.7193,14.7782,14.7193,14.7709,367400.0
2009-04-08 11:00:00,20.06,20.31,20.06,20.28,999400.0,14.7709,14.955,14.7709,14.9329,999400.0
2009-04-08 11:05:00,20.28,20.43,20.25,20.31,488200.0,14.9329,15.0433,14.9108,14.955,488200.0
2009-04-08 11:10:00,20.31,20.35,20.28,20.33,436800.0,14.955,14.9844,14.9329,14.9697,436800.0
2009-04-08 11:15:00,20.33,20.78,20.24,20.25,432800.0,14.9697,15.301,14.9034,14.9108,432800.0
2009-04-08 11:20:00,20.25,20.35,20.25,20.29,245200.0,14.9108,14.9844,14.9108,14.9402,245200.0
2009-04-08 11:25:00,20.29,20.35,20.2,20.21,394000.0,14.9402,14.9844,14.874,14.8813,394000.0
2009-04-08 11:30:00,20.2,20.24,20.17,20.18,221200.0,14.874,14.9034,14.8519,14.8592,221200.0
2009-04-08 11:35:00,20.18,20.33,20.17,20.3,192600.0,14.8592,14.9697,14.8519,14.9476,192600.0
2009-04-08 11:40:00,20.3,20.31,20.24,20.27,213800.0,14.9476,14.955,14.9034,14.9255,213800.0
2009-04-08 11:45:00,20.28,20.34,20.27,20.29,352000.0,14.9329,14.9771,14.9255,14.9402,352000.0
2009-04-08 11:50:00,20.29,20.33,20.25,20.26,231800.0,14.9402,14.9697,14.9108,14.9181,231800.0
2009-04-08 11:55:00,20.26,20.28,20.23,20.24,228400.0,14.9181,14.9329,14.8961,14.9034,228400.0
2009-04-08 12:00:00,20.24,20.25,20.18,20.2,333000.0,14.9034,14.9108,14.8592,14.874,333000.0
2009-04-08 12:05:00,20.2,20.22,20.18,20.21,151400.0,14.874,14.8887,14.8592,14.8813,151400.0
2009-04-08 12:10:00,20.22,20.25,20.19,20.19,204200.0,14.8887,14.9108,14.8666,14.8666,204200.0
2009-04-08 12:15:00,20.19,20.25,20.17,20.25,253800.0,14.8666,14.9108,14.8519,14.9108,253800.0
2009-04-08 12:20:00,20.25,20.34,20.24,20.34,320200.0,14.9108,14.9771,14.9034,14.9771,320200.0
2009-04-08 12:25:00,20.34,20.38,20.3,20.3,369600.0,14.9771,15.0065,14.9476,14.9476,369600.0
2009-04-08 12:30:00,20.3,20.3,20.27,20.3,154800.0,14.9476,14.9476,14.9255,14.9476,154800.0
2009-04-08 12:35:00,20.3,20.3,20.24,20.27,132400.0,14.9476,14.9476,14.9034,14.9255,132400.0
2009-04-08 12:40:00,20.27,20.35,20.25,20.31,309000.0,14.9255,14.9844,14.9108,14.955,309000.0
2009-04-08 12:45:00,20.3,20.37,20.3,20.35,271200.0,14.9476,14.9991,14.9476,14.9844,271200.0
2009-04-08 12:50:00,20.36,20.45,20.35,20.42,338200.0,14.9918,15.0581,14.9844,15.036,338200.0
2009-04-08 12:55:00,20.42,20.55,20.42,20.49,520200.0,15.036,15.1317,15.036,15.0875,520200.0
2009-04-08 13:00:00,20.49,20.52,20.44,20.45,372400.0,15.0875,15.1096,15.0507,15.0581,372400.0
2009-04-08 13:05:00,20.45,20.5,20.43,20.48,336600.0,15.0581,15.0949,15.0433,15.0801,336600.0
2009-04-08 13:10:00,20.49,20.52,20.47,20.48,160800.0,15.0875,15.1096,15.0728,15.0801,160800.0
2009-04-08 13:15:00,20.48,20.52,20.41,20.41,233000.0,15.0801,15.1096,15.0286,15.0286,233000.0
2009-04-08 13:20:00,20.41,20.48,20.4,20.46,238200.0,15.0286,15.0801,15.0212,15.0654,238200.0
2009-04-08 13:25:00,20.46,20.49,20.43,20.43,138400.0,15.0654,15.0875,15.0433,15.0433,138400.0
2009-04-08 13:30:00,20.43,20.5,20.43,20.49,206000.0,15.0433,15.0949,15.0433,15.0875,206000.0
2009-04-08 13:35:00,20.49,20.49,20.39,20.43,260800.0,15.0875,15.0875,15.0139,15.0433,260800.0
2009-04-08 13:40:00,20.43,20.45,20.37,20.42,312200.0,15.0433,15.0581,14.9991,15.036,312200.0
2009-04-08 13:45:00,20.42,20.42,20.36,20.38,207600.0,15.036,15.036,14.9918,15.0065,207600.0
2009-04-08 13:50:00,20.38,20.4,20.34,20.35,196000.0,15.0065,15.0212,14.9771,14.9844,196000.0
2009-04-08 13:55:00,20.35,20.39,20.32,20.38,156600.0,14.9844,15.0139,14.9623,15.0065,156600.0
2009-04-08 14:00:00,20.38,20.41,20.24,20.25,462800.0,15.0065,15.0286,14.9034,14.9108,462800.0
2009-04-08 14:05:00,20.25,20.25,20.16,20.23,413000.0,14.9108,14.9108,14.8445,14.8961,413000.0
2009-04-08 14:10:00,20.23,20.32,20.22,20.32,329800.0,14.8961,14.9623,14.8887,14.9623,329800.0
2009-04-08 14:15:00,20.32,20.32,20.2,20.25,220800.0,14.9623,14.9623,14.874,14.9108,220800.0
2009-04-08 14:20:00,20.25,20.28,20.18,20.22,422000.0,14.9108,14.9329,14.8592,14.8887,422000.0
2009-04-08 14:25:00,20.22,20.29,20.22,20.29,341400.0,14.8887,14.9402,14.8887,14.9402,341400.0
2009-04-08 14:30:00,20.29,20.32,20.27,20.32,260800.0,14.9402,14.9623,14.9255,14.9623,260800.0
2009-04-08 14:35:00,20.32,20.38,20.31,20.33,313800.0,14.9623,15.0065,14.955,14.9697,313800.0
2009-04-08 14:40:00,20.33,20.39,20.27,20.36,299600.0,14.9697,15.0139,14.9255,14.9918,299600.0
2009-04-08 14:45:00,20.36,20.39,20.34,20.35,200600.0,14.9918,15.0139,14.9771,14.9844,200600.0
2009-04-08 14:50:00,20.35,20.36,20.25,20.26,372800.0,14.9844,14.9918,14.9108,14.9181,372800.0
2009-04-08 14:55:00,20.26,20.27,20.21,20.25,313000.0,14.9181,14.9255,14.8813,14.9108,313000.0
2009-04-08 15:00:00,20.25,20.25,20.13,20.14,313800.0,14.9108,14.9108,14.8224,14.8298,313800.0
2009-04-08 15:05:00,20.14,20.16,20.13,20.15,373600.0,14.8298,14.8445,14.8224,14.8372,373600.0
2009-04-08 15:10:00,20.15,20.16,20.06,20.13,432200.0,14.8372,14.8445,14.7709,14.8224,432200.0
2009-04-08 15:15:00,20.13,20.2,20.09,20.16,405800.0,14.8224,14.874,14.793,14.8445,405800.0
2009-04-08 15:20:00,20.16,20.19,20.15,20.19,314200.0,14.8445,14.8666,14.8372,14.8666,314200.0
2009-04-08 15:25:00,20.19,20.23,20.15,20.18,464200.0,14.8666,14.8961,14.8372,14.8592,464200.0
2009-04-08 15:30:00,20.18,20.29,20.15,20.24,700400.0,14.8592,14.9402,14.8372,14.9034,700400.0
2009-04-08 15:35:00,20.24,20.26,20.17,20.23,471400.0,14.9034,14.9181,14.8519,14.8961,471400.0
2009-04-08 15:40:00,20.24,20.27,20.18,20.25,519600.0,14.9034,14.9255,14.8592,14.9108,519600.0
2009-04-08 15:45:00,20.25,20.29,20.23,20.28,502400.0,14.9108,14.9402,14.8961,14.9329,502400.0
2009-04-08 15:50:00,20.29,20.34,20.26,20.27,658800.0,14.9402,14.9771,14.9181,14.9255,658800.0
2009-04-08 15:55:00,20.27,20.31,20.27,20.29,902600.0,14.9255,14.955,14.9255,14.9402,902600.0
2009-04-09 09:30:00,21.42,21.44,21.11,21.38,1633800.0,15.7723,15.787,15.544,15.7428,1633800.0
2009-04-09 09:35:00,21.38,21.47,21.2,21.21,838200.0,15.7428,15.8091,15.6103,15.6177,838200.0
2009-04-09 09:40:00,21.21,21.4,21.09,21.37,1076400.0,15.6177,15.7576,15.5293,15.7355,1076400.0
2009-04-09 09:45:00,21.36,21.46,21.36,21.46,726200.0,15.7281,15.8017,15.7281,15.8017,726200.0
2009-04-09 09:50:00,21.45,21.5,21.36,21.41,814000.0,15.7944,15.8312,15.7281,15.7649,814000.0
2009-04-09 09:55:00,21.42,21.52,21.41,21.5,810600.0,15.7723,15.8459,15.7649,15.8312,810600.0
2009-04-09 10:00:00,21.5,21.58,21.48,21.51,768600.0,15.8312,15.8901,15.8165,15.8386,768600.0
2009-04-09 10:05:00,21.5,21.53,21.43,21.49,727800.0,15.8312,15.8533,15.7797,15.8238,727800.0
2009-04-09 10:10:00,21.49,21.5,21.4,21.46,419200.0,15.8238,15.8312,15.7576,15.8017,419200.0
2009-04-09 10:15:00,21.46,21.5,21.44,21.46,525000.0,15.8017,15.8312,15.787,15.8017,525000.0
2009-04-09 10:20:00,21.46,21.61,21.46,21.59,770000.0,15.8017,15.9122,15.8017,15.8975,770000.0
2009-04-09 10:25:00,21.59,21.7,21.58,21.67,595600.0,15.8975,15.9785,15.8901,15.9564,595600.0
2009-04-09 10:30:00,21.67,21.68,21.6,21.6,423600.0,15.9564,15.9637,15.9048,15.9048,423600.0
2009-04-09 10:35:00,21.61,21.75,21.59,21.74,623000.0,15.9122,16.0153,15.8975,16.0079,623000.0
2009-04-09 10:40:00,21.74,21.74,21.61,21.62,461200.0,16.0079,16.0079,15.9122,15.9196,461200.0
2009-04-09 10:45:00,21.61,21.63,21.52,21.59,444800.0,15.9122,15.9269,15.8459,15.8975,444800.0
2009-04-09 10:50:00,21.59,21.6,21.55,21.58,391400.0,15.8975,15.9048,15.868,15.8901,391400.0
2009-04-09 10:55:00,21.57,21.72,21.57,21.7,698000.0,15.8827,15.9932,15.8827,15.9785,698000.0
2009-04-09 11:00:00,21.7,21.73,21.61,21.73,531400.0,15.9785,16.0006,15.9122,16.0006,531400.0
2009-04-09 11:05:00,21.73,21.84,21.71,21.84,736800.0,16.0006,16.0816,15.9858,16.0816,736800.0
2009-04-09 11:10:00,21.83,21.83,21.71,21.72,441200.0,16.0742,16.0742,15.9858,15.9932,441200.0
2009-04-09 11:15:00,21.72,21.8,21.71,21.8,270000.0,15.9932,16.0521,15.9858,16.0521,270000.0
2009-04-09 11:20:00,21.8,21.86,21.76,21.86,503000.0,16.0521,16.0963,16.0226,16.0963,503000.0
2009-04-09 11:25:00,21.86,21.89,21.73,21.73,597400.0,16.0963,16.1184,16.0006,16.0006,597400.0
2009-04-09 11:30:00,21.73,21.81,21.71,21.8,446400.0,16.0006,16.0595,15.9858,16.0521,446400.0
2009-04-09 11:35:00,21.8,21.85,21.77,21.81,470400.0,16.0521,16.0889,16.03,16.0595,470400.0
2009-04-09 11:40:00,21.81,21.83,21.75,21.75,328600.0,16.0595,16.0742,16.0153,16.0153,328600.0
2009-04-09 11:45:00,21.75,21.75,21.7,21.74,354000.0,16.0153,16.0153,15.9785,16.0079,354000.0
2009-04-09 11:50:00,21.74,21.81,21.74,21.79,434200.0,16.0079,16.0595,16.0079,16.0447,434200.0
2009-04-09 11:55:00,21.79,21.86,21.79,21.82,459800.0,16.0447,16.0963,16.0447,16.0668,459800.0
2009-04-09 12:00:00,21.82,21.83,21.81,21.82,240400.0,16.0668,16.0742,16.0595,16.0668,240400.0
2009-04-09 12:05:00,21.82,21.83,21.79,21.82,259800.0,16.0668,16.0742,16.0447,16.0668,259800.0
2009-04-09 12:10:00,21.82,21.85,21.81,21.83,258600.0,16.0668,16.0889,16.0595,16.0742,258600.0
2009-04-09 12:15:00,21.83,21.83,21.79,21.8,203000.0,16.0742,16.0742,16.0447,16.0521,203000.0
2009-04-09 12:20:00,21.8,21.81,21.75,21.75,342200.0,16.0521,16.0595,16.0153,16.0153,342200.0
2009-04-09 12:25:00,21.75,21.82,21.74,21.79,250400.0,16.0153,16.0668,16.0079,16.0447,250400.0
2009-04-09 12:30:00,21.79,21.81,21.75,21.79,279600.0,16.0447,16.0595,16.0153,16.0447,279600.0
2009-04-09 12:35:00,21.79,21.83,21.79,21.81,314000.0,16.0447,16.0742,16.0447,16.0595,314000.0
2009-04-09 12:40:00,21.81,21.85,21.79,21.85,249800.0,16.0595,16.0889,16.0447,16.0889,249800.0
2009-04-09 12:45:00,21.85,21.89,21.85,21.89,199000.0,16.0889,16.1184,16.0889,16.1184,199000.0
2009-04-09 12:50:00,21.89,21.93,21.88,21.9,337800.0,16.1184,16.1478,16.111,16.1257,337800.0
2009-04-09 12:55:00,21.9,21.98,21.89,21.98,361000.0,16.1257,16.1846,16.1184,16.1846,361000.0
2009-04-09 13:00:00,21.98,22.0,21.96,22.0,374000.0,16.1846,16.1994,16.1699,16.1994,374000.0
2009-04-09 13:05:00,22.0,22.06,21.99,22.05,641000.0,16.1994,16.2436,16.192,16.2362,641000.0
2009-04-09 13:10:00,22.05,22.08,22.04,22.06,380400.0,16.2362,16.2583,16.2288,16.2436,380400.0
2009-04-09 13:15:00,22.05,22.06,22.02,22.04,287000.0,16.2362,16.2436,16.2141,16.2288,287000.0
2009-04-09 13:20:00,22.04,22.09,22.04,22.06,358000.0,16.2288,16.2656,16.2288,16.2436,358000.0
2009-04-09 13:25:00,22.06,22.07,22.0,22.02,332000.0,16.2436,16.2509,16.1994,16.2141,332000.0
2009-04-09 13:30:00,22.02,22.03,21.96,21.96,334800.0,16.2141,16.2215,16.1699,16.1699,334800.0
2009-04-09 13:35:00,21.96,21.99,21.92,21.99,340800.0,16.1699,16.192,16.1405,16.192,340800.0
2009-04-09 13:40:00,21.99,21.99,21.93,21.95,179600.0,16.192,16.192,16.1478,16.1626,179600.0
2009-04-09 13:45:00,21.95,21.98,21.93,21.98,231600.0,16.1626,16.1846,16.1478,16.1846,231600.0
2009-04-09 13:50:00,21.98,22.0,21.97,21.99,237400.0,16.1846,16.1994,16.1773,16.192,237400.0
2009-04-09 13:55:00,21.99,22.13,21.99,22.03,327000.0,16.192,16.2951,16.192,16.2215,327000.0
2009-04-09 14:00:00,22.03,22.06,21.99,22.0,286200.0,16.2215,16.2436,16.192,16.1994,286200.0
2009-04-09 14:05:00,22.0,22.09,22.0,22.08,230000.0,16.1994,16.2656,16.1994,16.2583,230000.0
2009-04-09 14:10:00,22.08,22.09,22.03,22.05,275600.0,16.2583,16.2656,16.2215,16.2362,275600.0
2009-04-09 14:15:00,22.05,22.06,21.95,21.96,355800.0,16.2362,16.2436,16.1626,16.1699,355800.0
2009-04-09 14:20:00,21.97,21.97,21.95,21.96,187200.0,16.1773,16.1773,16.1626,16.1699,187200.0
2009-04-09 14:25:00,21.96,21.98,21.88,21.89,550600.0,16.1699,16.1846,16.111,16.1184,550600.0
2009-04-09 14:30:00,21.89,21.95,21.89,21.95,273000.0,16.1184,16.1626,16.1184,16.1626,273000.0
2009-04-09 14:35:00,21.95,22.03,21.93,22.03,366200.0,16.1626,16.2215,16.1478,16.2215,366200.0
2009-04-09 14:40:00,22.03,22.04,21.98,22.0,289200.0,16.2215,16.2288,16.1846,16.1994,289200.0
2009-04-09 14:45:00,22.0,22.07,22.0,22.04,366200.0,16.1994,16.2509,16.1994,16.2288,366200.0
2009-04-09 14:50:00,22.04,22.05,21.98,22.0,430000.0,16.2288,16.2362,16.1846,16.1994,430000.0
2009-04-09 14:55:00,22.0,22.03,21.99,22.01,348400.0,16.1994,16.2215,16.192,16.2067,348400.0
2009-04-09 15:00:00,22.02,22.02,21.99,22.02,327800.0,16.2141,16.2141,16.192,16.2141,327800.0
2009-04-09 15:05:00,22.02,22.03,21.99,22.03,263200.0,16.2141,16.2215,16.192,16.2215,263200.0
2009-04-09 15:10:00,22.03,22.04,21.93,21.93,408800.0,16.2215,16.2288,16.1478,16.1478,408800.0
2009-04-09 15:15:00,21.93,22.0,21.91,22.0,337600.0,16.1478,16.1994,16.1331,16.1994,337600.0
2009-04-09 15:20:00,22.0,22.0,21.95,21.97,364600.0,16.1994,16.1994,16.1626,16.1773,364600.0
2009-04-09 15:25:00,21.97,22.0,21.95,21.98,424600.0,16.1773,16.1994,16.1626,16.1846,424600.0
2009-04-09 15:30:00,21.98,21.99,21.93,21.99,510800.0,16.1846,16.192,16.1478,16.192,510800.0
2009-04-09 15:35:00,22.0,22.04,21.98,22.03,681600.0,16.1994,16.2288,16.1846,16.2215,681600.0
2009-04-09 15:40:00,22.03,22.05,22.0,22.05,892400.0,16.2215,16.2362,16.1994,16.2362,892400.0
2009-04-09 15:45:00,22.05,22.13,22.03,22.12,1230600.0,16.2362,16.2951,16.2215,16.2877,1230600.0
2009-04-09 15:50:00,22.12,22.13,22.03,22.06,1005800.0,16.2877,16.2951,16.2215,16.2436,1005800.0
2009-04-09 15:55:00,22.06,22.08,22.0,22.05,1468000.0,16.2436,16.2583,16.1994,16.2362,1468000.0
2009-04-13 09:30:00,22.51,22.55,22.08,22.16,1139000.0,16.5749,16.6044,16.2583,16.3172,1139000.0
2009-04-13 09:35:00,22.16,22.2,21.68,21.91,1301800.0,16.3172,16.3466,15.9637,16.1331,1301800.0
2009-04-13 09:40:00,21.91,22.08,21.9,22.02,689600.0,16.1331,16.2583,16.1257,16.2141,689600.0
2009-04-13 09:45:00,22.02,22.11,21.93,22.02,660000.0,16.2141,16.2804,16.1478,16.2141,660000.0
2009-04-13 09:50:00,22.01,22.02,21.93,21.99,512600.0,16.2067,16.2141,16.1478,16.192,512600.0
2009-04-13 09:55:00,21.99,22.02,21.96,22.0,335200.0,16.192,16.2141,16.1699,16.1994,335200.0
2009-04-13 10:00:00,22.0,22.23,21.88,22.18,620000.0,16.1994,16.3687,16.111,16.3319,620000.0
2009-04-13 10:05:00,22.18,22.3,22.13,22.29,507800.0,16.3319,16.4203,16.2951,16.4129,507800.0
2009-04-13 10:10:00,22.29,22.42,22.27,22.42,593400.0,16.4129,16.5086,16.3982,16.5086,593400.0
2009-04-13 10:15:00,22.42,22.5,22.4,22.48,788000.0,16.5086,16.5675,16.4939,16.5528,788000.0
2009-04-13 10:20:00,22.47,22.57,22.46,22.53,537800.0,16.5454,16.6191,16.5381,16.5896,537800.0
2009-04-13 10:25:00,22.54,22.55,22.5,22.51,471200.0,16.597,16.6044,16.5675,16.5749,471200.0
2009-04-13 10:30:00,22.5,22.59,22.45,22.58,812600.0,16.5675,16.6338,16.5307,16.6264,812600.0
2009-04-13 10:35:00,22.58,22.59,22.4,22.4,519800.0,16.6264,16.6338,16.4939,16.4939,519800.0
2009-04-13 10:40:00,22.4,22.47,22.36,22.45,460200.0,16.4939,16.5454,16.4645,16.5307,460200.0
2009-04-13 10:45:00,22.45,22.52,22.4,22.52,489400.0,16.5307,16.5823,16.4939,16.5823,489400.0
2009-04-13 10:50:00,22.52,22.58,22.5,22.53,354600.0,16.5823,16.6264,16.5675,16.5896,354600.0
2009-04-13 10:55:00,22.53,22.63,22.51,22.55,402400.0,16.5896,16.6633,16.5749,16.6044,402400.0
2009-04-13 11:00:00,22.55,22.55,22.43,22.46,385000.0,16.6044,16.6044,16.516,16.5381,385000.0
2009-04-13 11:05:00,22.46,22.51,22.43,22.48,266800.0,16.5381,16.5749,16.516,16.5528,266800.0
2009-04-13 11:10:00,22.47,22.53,22.45,22.47,450400.0,16.5454,16.5896,16.5307,16.5454,450400.0
2009-04-13 11:15:00,22.47,22.51,22.45,22.5,205400.0,16.5454,16.5749,16.5307,16.5675,205400.0
2009-04-13 11:20:00,22.5,22.52,22.49,22.49,180800.0,16.5675,16.5823,16.5602,16.5602,180800.0
2009-04-13 11:25:00,22.5,22.54,22.5,22.51,300200.0,16.5675,16.597,16.5675,16.5749,300200.0
2009-04-13 11:30:00,22.5,22.52,22.48,22.5,217400.0,16.5675,16.5823,16.5528,16.5675,217400.0
2009-04-13 11:35:00,22.5,22.52,22.48,22.5,179200.0,16.5675,16.5823,16.5528,16.5675,179200.0
2009-04-13 11:40:00,22.5,22.5,22.42,22.45,686600.0,16.5675,16.5675,16.5086,16.5307,686600.0
2009-04-13 11:45:00,22.45,22.49,21.92,22.49,144000.0,16.5307,16.5602,16.1405,16.5602,144000.0
2009-04-13 11:50:00,22.49,22.49,22.36,22.38,435000.0,16.5602,16.5602,16.4645,16.4792,435000.0
2009-04-13 11:55:00,22.38,22.42,22.37,22.39,215400.0,16.4792,16.5086,16.4718,16.4865,215400.0
2009-04-13 12:00:00,22.39,22.47,22.36,22.43,303800.0,16.4865,16.5454,16.4645,16.516,303800.0
2009-04-13 12:05:00,22.43,22.48,22.42,22.47,150400.0,16.516,16.5528,16.5086,16.5454,150400.0
2009-04-13 12:10:00,22.48,22.52,22.47,22.5,205600.0,16.5528,16.5823,16.5454,16.5675,205600.0
2009-04-13 12:15:00,22.5,22.62,22.5,22.62,408400.0,16.5675,16.6559,16.5675,16.6559,408400.0
2009-04-13 12:20:00,22.62,22.67,22.6,22.66,424600.0,16.6559,16.6927,16.6412,16.6854,424600.0
2009-04-13 12:25:00,22.66,22.7,22.66,22.68,479600.0,16.6854,16.7148,16.6854,16.7001,479600.0
2009-04-13 12:30:00,22.68,22.77,22.67,22.75,486200.0,16.7001,16.7663,16.6927,16.7516,486200.0
2009-04-13 12:35:00,22.75,22.8,22.75,22.78,329000.0,16.7516,16.7884,16.7516,16.7737,329000.0
2009-04-13 12:40:00,22.77,22.82,22.77,22.81,306600.0,16.7663,16.8032,16.7663,16.7958,306600.0
2009-04-13 12:45:00,22.81,22.85,22.78,22.78,458600.0,16.7958,16.8253,16.7737,16.7737,458600.0
2009-04-13 12:50:00,22.78,22.78,22.73,22.77,202400.0,16.7737,16.7737,16.7369,16.7663,202400.0
2009-04-13 12:55:00,22.76,22.83,22.76,22.82,188400.0,16.759,16.8105,16.759,16.8032,188400.0
2009-04-13 13:00:00,22.81,22.82,22.74,22.8,332400.0,16.7958,16.8032,16.7443,16.7884,332400.0
2009-04-13 13:05:00,22.8,22.81,22.77,22.77,203800.0,16.7884,16.7958,16.7663,16.7663,203800.0
2009-04-13 13:10:00,22.77,22.79,22.77,22.78,128600.0,16.7663,16.7811,16.7663,16.7737,128600.0
2009-04-13 13:15:00,22.78,22.85,22.77,22.85,194600.0,16.7737,16.8253,16.7663,16.8253,194600.0
2009-04-13 13:20:00,22.85,22.93,22.85,22.91,391400.0,16.8253,16.8842,16.8253,16.8694,391400.0
2009-04-13 13:25:00,22.91,22.97,22.91,22.95,447000.0,16.8694,16.9136,16.8694,16.8989,447000.0
2009-04-13 13:30:00,22.95,22.99,22.94,22.99,261000.0,16.8989,16.9283,16.8915,16.9283,261000.0
2009-04-13 13:35:00,22.99,23.0,22.93,22.94,372400.0,16.9283,16.9357,16.8842,16.8915,372400.0
2009-04-13 13:40:00,22.93,22.96,22.93,22.93,225200.0,16.8842,16.9063,16.8842,16.8842,225200.0
2009-04-13 13:45:00,22.93,23.0,22.93,22.98,343200.0,16.8842,16.9357,16.8842,16.921,343200.0
2009-04-13 13:50:00,22.98,23.01,22.98,22.99,394600.0,16.921,16.9431,16.921,16.9283,394600.0
2009-04-13 13:55:00,23.0,23.0,22.98,23.0,293200.0,16.9357,16.9357,16.921,16.9357,293200.0
2009-04-13 14:00:00,23.0,23.0,22.96,22.98,479000.0,16.9357,16.9357,16.9063,16.921,479000.0
2009-04-13 14:05:00,22.98,23.0,22.89,22.9,341400.0,16.921,16.9357,16.8547,16.8621,341400.0
2009-04-13 14:10:00,22.9,22.91,22.77,22.8,728600.0,16.8621,16.8694,16.7663,16.7884,728600.0
2009-04-13 14:15:00,22.8,22.81,22.72,22.8,524200.0,16.7884,16.7958,16.7295,16.7884,524200.0
2009-04-13 14:20:00,22.81,22.9,22.79,22.89,259600.0,16.7958,16.8621,16.7811,16.8547,259600.0
2009-04-13 14:25:00,22.89,22.9,22.81,22.83,318000.0,16.8547,16.8621,16.7958,16.8105,318000.0
2009-04-13 14:30:00,22.83,22.9,22.81,22.9,262000.0,16.8105,16.8621,16.7958,16.8621,262000.0
2009-04-13 14:35:00,22.9,22.92,22.85,22.85,223800.0,16.8621,16.8768,16.8253,16.8253,223800.0
2009-04-13 14:40:00,22.86,22.94,22.83,22.88,351800.0,16.8326,16.8915,16.8105,16.8473,351800.0
2009-04-13 14:45:00,22.88,22.89,22.8,22.8,294800.0,16.8473,16.8547,16.7884,16.7884,294800.0
2009-04-13 14:50:00,22.8,22.8,22.73,22.75,440400.0,16.7884,16.7884,16.7369,16.7516,440400.0
2009-04-13 14:55:00,22.75,22.79,22.66,22.67,551800.0,16.7516,16.7811,16.6854,16.6927,551800.0
2009-04-13 15:00:00,22.67,22.79,22.65,22.76,587000.0,16.6927,16.7811,16.678,16.759,587000.0
2009-04-13 15:05:00,22.76,22.78,22.72,22.75,453600.0,16.759,16.7737,16.7295,16.7516,453600.0
2009-04-13 15:10:00,22.75,22.78,22.75,22.77,461800.0,16.7516,16.7737,16.7516,16.7663,461800.0
2009-04-13 15:15:00,22.77,22.81,22.75,22.78,350400.0,16.7663,16.7958,16.7516,16.7737,350400.0
2009-04-13 15:20:00,22.78,22.84,22.78,22.84,534200.0,16.7737,16.8179,16.7737,16.8179,534200.0
2009-04-13 15:25:00,22.84,22.91,22.84,22.87,480600.0,16.8179,16.8694,16.8179,16.84,480600.0
2009-04-13 15:30:00,22.87,22.91,22.82,22.86,471800.0,16.84,16.8694,16.8032,16.8326,471800.0
2009-04-13 15:35:00,22.86,22.93,22.86,22.9,487800.0,16.8326,16.8842,16.8326,16.8621,487800.0
2009-04-13 15:40:00,22.9,22.96,22.86,22.93,531400.0,16.8621,16.9063,16.8326,16.8842,531400.0
2009-04-13 15:45:00,22.93,22.94,22.86,22.94,727400.0,16.8842,16.8915,16.8326,16.8915,727400.0
2009-04-13 15:50:00,22.94,22.96,22.78,22.81,873000.0,16.8915,16.9063,16.7737,16.7958,873000.0
2009-04-13 15:55:00,22.81,22.88,22.72,22.74,1231600.0,16.7958,16.8473,16.7295,16.7443,1231600.0
2009-04-14 09:30:00,22.61,22.64,22.14,22.5,1284800.0,16.6485,16.6706,16.3025,16.5675,1284800.0
2009-04-14 09:35:00,22.5,22.63,22.43,22.57,911800.0,16.5675,16.6633,16.516,16.6191,911800.0
2009-04-14 09:40:00,22.56,22.58,22.29,22.33,626000.0,16.6117,16.6264,16.4129,16.4424,626000.0
2009-04-14 09:45:00,22.33,22.36,22.18,22.36,810000.0,16.4424,16.4645,16.3319,16.4645,810000.0
2009-04-14 09:50:00,22.36,22.47,22.32,22.46,482200.0,16.4645,16.5454,16.435,16.5381,482200.0
2009-04-14 09:55:00,22.46,22.68,22.46,22.63,709400.0,16.5381,16.7001,16.5381,16.6633,709400.0
2009-04-14 10:00:00,22.63,22.7,22.6,22.67,469800.0,16.6633,16.7148,16.6412,16.6927,469800.0
2009-04-14 10:05:00,22.67,22.68,22.55,22.59,486000.0,16.6927,16.7001,16.6044,16.6338,486000.0
2009-04-14 10:10:00,22.59,22.78,22.55,22.74,596800.0,16.6338,16.7737,16.6044,16.7443,596800.0
2009-04-14 10:15:00,22.74,22.88,22.68,22.86,770600.0,16.7443,16.8473,16.7001,16.8326,770600.0
2009-04-14 10:20:00,22.86,22.99,22.82,22.93,572000.0,16.8326,16.9283,16.8032,16.8842,572000.0
2009-04-14 10:25:00,22.93,23.07,22.91,23.0,584800.0,16.8842,16.9872,16.8694,16.9357,584800.0
2009-04-14 10:30:00,23.0,23.11,22.98,22.99,472200.0,16.9357,17.0167,16.921,16.9283,472200.0
2009-04-14 10:35:00,22.99,23.03,22.93,22.93,386200.0,16.9283,16.9578,16.8842,16.8842,386200.0
2009-04-14 10:40:00,22.93,23.04,22.92,22.93,369000.0,16.8842,16.9652,16.8768,16.8842,369000.0
2009-04-14 10:45:00,22.94,23.0,22.88,22.88,241400.0,16.8915,16.9357,16.8473,16.8473,241400.0
2009-04-14 10:50:00,22.88,22.93,22.86,22.92,307600.0,16.8473,16.8842,16.8326,16.8768,307600.0
2009-04-14 10:55:00,22.92,22.95,22.91,22.93,163200.0,16.8768,16.8989,16.8694,16.8842,163200.0
2009-04-14 11:00:00,22.93,22.97,22.88,22.95,266400.0,16.8842,16.9136,16.8473,16.8989,266400.0
2009-04-14 11:05:00,22.96,22.96,22.78,22.82,522200.0,16.9063,16.9063,16.7737,16.8032,522200.0
2009-04-14 11:10:00,22.81,22.81,22.74,22.79,404800.0,16.7958,16.7958,16.7443,16.7811,404800.0
2009-04-14 11:15:00,22.8,22.8,22.73,22.73,239800.0,16.7884,16.7884,16.7369,16.7369,239800.0
2009-04-14 11:20:00,22.73,22.74,22.61,22.64,392800.0,16.7369,16.7443,16.6485,16.6706,392800.0
2009-04-14 11:25:00,22.64,22.64,22.53,22.53,411400.0,16.6706,16.6706,16.5896,16.5896,411400.0
2009-04-14 11:30:00,22.53,22.7,22.53,22.69,438600.0,16.5896,16.7148,16.5896,16.7074,438600.0
2009-04-14 11:35:00,22.69,22.78,22.67,22.78,332400.0,16.7074,16.7737,16.6927,16.7737,332400.0
2009-04-14 11:40:00,22.78,22.88,22.75,22.86,557200.0,16.7737,16.8473,16.7516,16.8326,557200.0
2009-04-14 11:45:00,22.86,22.97,22.86,22.97,457000.0,16.8326,16.9136,16.8326,16.9136,457000.0
2009-04-14 11:50:00,22.97,22.98,22.89,22.92,234000.0,16.9136,16.921,16.8547,16.8768,234000.0
2009-04-14 11:55:00,22.91,22.92,22.86,22.9,233800.0,16.8694,16.8768,16.8326,16.8621,233800.0
2009-04-14 12:00:00,22.9,22.9,22.82,22.83,334600.0,16.8621,16.8621,16.8032,16.8105,334600.0
2009-04-14 12:05:00,22.83,22.83,22.78,22.78,177600.0,16.8105,16.8105,16.7737,16.7737,177600.0
2009-04-14 12:10:00,22.78,22.78,22.68,22.68,267400.0,16.7737,16.7737,16.7001,16.7001,267400.0
2009-04-14 12:15:00,22.68,22.75,22.63,22.73,325600.0,16.7001,16.7516,16.6633,16.7369,325600.0
2009-04-14 12:20:00,22.73,22.8,22.72,22.8,213200.0,16.7369,16.7884,16.7295,16.7884,213200.0
2009-04-14 12:25:00,22.8,22.81,22.75,22.75,212400.0,16.7884,16.7958,16.7516,16.7516,212400.0
2009-04-14 12:30:00,22.75,22.77,22.72,22.77,203400.0,16.7516,16.7663,16.7295,16.7663,203400.0
2009-04-14 12:35:00,22.77,22.77,22.65,22.69,274600.0,16.7663,16.7663,16.678,16.7074,274600.0
2009-04-14 12:40:00,22.69,22.69,22.52,22.55,330400.0,16.7074,16.7074,16.5823,16.6044,330400.0
2009-04-14 12:45:00,22.55,22.56,22.39,22.41,630400.0,16.6044,16.6117,16.4865,16.5013,630400.0
2009-04-14 12:50:00,22.41,22.42,22.36,22.41,371600.0,16.5013,16.5086,16.4645,16.5013,371600.0
2009-04-14 12:55:00,22.41,22.45,22.38,22.45,324600.0,16.5013,16.5307,16.4792,16.5307,324600.0
2009-04-14 13:00:00,22.45,22.48,22.38,22.39,436200.0,16.5307,16.5528,16.4792,16.4865,436200.0
2009-04-14 13:05:00,22.38,22.39,22.25,22.3,775000.0,16.4792,16.4865,16.3835,16.4203,775000.0
2009-04-14 13:10:00,22.29,22.3,22.22,22.3,437000.0,16.4129,16.4203,16.3614,16.4203,437000.0
2009-04-14 13:15:00,22.31,22.34,22.27,22.32,279000.0,16.4276,16.4497,16.3982,16.435,279000.0
2009-04-14 13:20:00,22.31,22.33,22.25,22.25,192400.0,16.4276,16.4424,16.3835,16.3835,192400.0
2009-04-14 13:25:00,22.26,22.32,22.23,22.32,213200.0,16.3908,16.435,16.3687,16.435,213200.0
2009-04-14 13:30:00,22.31,22.42,22.3,22.41,264000.0,16.4276,16.5086,16.4203,16.5013,264000.0
2009-04-14 13:35:00,22.41,22.41,22.31,22.31,287200.0,16.5013,16.5013,16.4276,16.4276,287200.0
2009-04-14 13:40:00,22.31,22.35,22.29,22.34,158200.0,16.4276,16.4571,16.4129,16.4497,158200.0
2009-04-14 13:45:00,22.34,22.34,22.25,22.28,210000.0,16.4497,16.4497,16.3835,16.4055,210000.0
2009-04-14 13:50:00,22.28,22.35,22.28,22.32,331200.0,16.4055,16.4571,16.4055,16.435,331200.0
2009-04-14 13:55:00,22.32,22.41,22.29,22.4,234000.0,16.435,16.5013,16.4129,16.4939,234000.0
2009-04-14 14:00:00,22.4,22.4,22.33,22.35,208800.0,16.4939,16.4939,16.4424,16.4571,208800.0
2009-04-14 14:05:00,22.35,22.36,22.26,22.28,168600.0,16.4571,16.4645,16.3908,16.4055,168600.0
2009-04-14 14:10:00,22.28,22.31,22.24,22.3,269200.0,16.4055,16.4276,16.3761,16.4203,269200.0
2009-04-14 14:15:00,22.31,22.38,22.28,22.37,246800.0,16.4276,16.4792,16.4055,16.4718,246800.0
2009-04-14 14:20:00,22.37,22.47,22.3,22.46,424200.0,16.4718,16.5454,16.4203,16.5381,424200.0
2009-04-14 14:25:00,22.46,22.47,22.41,22.45,500000.0,16.5381,16.5454,16.5013,16.5307,500000.0
2009-04-14 14:30:00,22.45,22.48,22.39,22.39,268000.0,16.5307,16.5528,16.4865,16.4865,268000.0
2009-04-14 14:35:00,22.4,22.45,22.35,22.45,307400.0,16.4939,16.5307,16.4571,16.5307,307400.0
2009-04-14 14:40:00,22.45,22.45,22.38,22.39,241000.0,16.5307,16.5307,16.4792,16.4865,241000.0
2009-04-14 14:45:00,22.39,22.4,22.34,22.4,339000.0,16.4865,16.4939,16.4497,16.4939,339000.0
2009-04-14 14:50:00,22.4,22.41,22.25,22.28,314600.0,16.4939,16.5013,16.3835,16.4055,314600.0
2009-04-14 14:55:00,22.28,22.45,22.27,22.45,322000.0,16.4055,16.5307,16.3982,16.5307,322000.0
2009-04-14 15:00:00,22.45,22.5,22.43,22.46,463400.0,16.5307,16.5675,16.516,16.5381,463400.0
2009-04-14 15:05:00,22.46,22.5,22.41,22.43,350000.0,16.5381,16.5675,16.5013,16.516,350000.0
2009-04-14 15:10:00,22.43,22.48,22.39,22.48,246600.0,16.516,16.5528,16.4865,16.5528,246600.0
2009-04-14 15:15:00,22.47,22.6,22.46,22.59,403800.0,16.5454,16.6412,16.5381,16.6338,403800.0
2009-04-14 15:20:00,22.59,22.59,22.48,22.49,314800.0,16.6338,16.6338,16.5528,16.5602,314800.0
2009-04-14 15:25:00,22.49,22.51,22.36,22.41,377800.0,16.5602,16.5749,16.4645,16.5013,377800.0
2009-04-14 15:30:00,22.41,22.41,22.31,22.31,370400.0,16.5013,16.5013,16.4276,16.4276,370400.0
2009-04-14 15:35:00,22.31,22.33,22.27,22.29,747200.0,16.4276,16.4424,16.3982,16.4129,747200.0
2009-04-14 15:40:00,22.29,22.35,22.25,22.28,573400.0,16.4129,16.4571,16.3835,16.4055,573400.0
2009-04-14 15:45:00,22.28,22.29,22.23,22.23,977400.0,16.4055,16.4129,16.3687,16.3687,977400.0
2009-04-14 15:50:00,22.23,22.33,22.15,22.15,1063200.0,16.3687,16.4424,16.3098,16.3098,1063200.0
2009-04-14 15:55:00,22.15,22.18,22.08,22.15,1792400.0,16.3098,16.3319,16.2583,16.3098,1792400.0
2009-04-15 09:30:00,22.18,22.4,22.13,22.28,646600.0,16.3319,16.4939,16.2951,16.4055,646600.0
2009-04-15 09:35:00,22.29,22.4,22.15,22.27,594400.0,16.4129,16.4939,16.3098,16.3982,594400.0
2009-04-15 09:40:00,22.26,22.4,22.13,22.28,657800.0,16.3908,16.4939,16.2951,16.4055,657800.0
2009-04-15 09:45:00,22.29,22.34,22.18,22.19,489400.0,16.4129,16.4497,16.3319,16.3393,489400.0
2009-04-15 09:50:00,22.18,22.39,22.18,22.28,433200.0,16.3319,16.4865,16.3319,16.4055,433200.0
2009-04-15 09:55:00,22.27,22.28,22.04,22.16,615000.0,16.3982,16.4055,16.2288,16.3172,615000.0
2009-04-15 10:00:00,22.17,22.17,22.06,22.06,491000.0,16.3245,16.3245,16.2436,16.2436,491000.0
2009-04-15 10:05:00,22.06,22.2,21.97,22.2,814600.0,16.2436,16.3466,16.1773,16.3466,814600.0
2009-04-15 10:10:00,22.21,22.28,22.16,22.22,539600.0,16.354,16.4055,16.3172,16.3614,539600.0
2009-04-15 10:15:00,22.22,22.25,22.01,22.08,433600.0,16.3614,16.3835,16.2067,16.2583,433600.0
2009-04-15 10:20:00,22.08,22.21,22.08,22.11,292000.0,16.2583,16.354,16.2583,16.2804,292000.0
2009-04-15 10:25:00,22.11,22.19,22.07,22.15,353200.0,16.2804,16.3393,16.2509,16.3098,353200.0
2009-04-15 10:30:00,22.15,22.16,22.0,22.09,450400.0,16.3098,16.3172,16.1994,16.2656,450400.0
2009-04-15 10:35:00,22.1,22.11,21.95,21.98,344000.0,16.273,16.2804,16.1626,16.1846,344000.0
2009-04-15 10:40:00,21.98,22.02,21.89,21.96,498200.0,16.1846,16.2141,16.1184,16.1699,498200.0
2009-04-15 10:45:00,21.98,22.0,21.88,21.93,402200.0,16.1846,16.1994,16.111,16.1478,402200.0
2009-04-15 10:50:00,21.93,21.94,21.83,21.93,385400.0,16.1478,16.1552,16.0742,16.1478,385400.0
2009-04-15 10:55:00,21.93,21.99,21.91,21.96,301600.0,16.1478,16.192,16.1331,16.1699,301600.0
2009-04-15 11:00:00,21.96,21.98,21.9,21.91,323800.0,16.1699,16.1846,16.1257,16.1331,323800.0
2009-04-15 11:05:00,21.91,21.93,21.9,21.93,276000.0,16.1331,16.1478,16.1257,16.1478,276000.0
2009-04-15 11:10:00,21.93,21.95,21.88,21.89,263000.0,16.1478,16.1626,16.111,16.1184,263000.0
2009-04-15 11:15:00,21.89,21.91,21.86,21.91,378400.0,16.1184,16.1331,16.0963,16.1331,378400.0
2009-04-15 11:20:00,21.91,22.0,21.9,21.96,373400.0,16.1331,16.1994,16.1257,16.1699,373400.0
2009-04-15 11:25:00,21.96,22.07,21.96,22.02,284000.0,16.1699,16.2509,16.1699,16.2141,284000.0
2009-04-15 11:30:00,22.01,22.18,22.0,22.15,372000.0,16.2067,16.3319,16.1994,16.3098,372000.0
2009-04-15 11:35:00,22.15,22.22,22.14,22.16,355600.0,16.3098,16.3614,16.3025,16.3172,355600.0
2009-04-15 11:40:00,22.16,22.28,22.16,22.22,528200.0,16.3172,16.4055,16.3172,16.3614,528200.0
2009-04-15 11:45:00,22.22,22.23,22.17,22.18,285800.0,16.3614,16.3687,16.3245,16.3319,285800.0
2009-04-15 11:50:00,22.19,22.32,22.19,22.24,336600.0,16.3393,16.435,16.3393,16.3761,336600.0
2009-04-15 11:55:00,22.24,22.33,22.23,22.29,211000.0,16.3761,16.4424,16.3687,16.4129,211000.0
2009-04-15 12:00:00,22.29,22.34,22.27,22.3,232800.0,16.4129,16.4497,16.3982,16.4203,232800.0
2009-04-15 12:05:00,22.3,22.38,22.3,22.33,316400.0,16.4203,16.4792,16.4203,16.4424,316400.0
2009-04-15 12:10:00,22.33,22.34,22.28,22.3,214600.0,16.4424,16.4497,16.4055,16.4203,214600.0
2009-04-15 12:15:00,22.3,22.31,22.18,22.18,271400.0,16.4203,16.4276,16.3319,16.3319,271400.0
2009-04-15 12:20:00,22.18,22.27,22.15,22.17,434600.0,16.3319,16.3982,16.3098,16.3245,434600.0
2009-04-15 12:25:00,22.18,22.21,22.14,22.21,209800.0,16.3319,16.354,16.3025,16.354,209800.0
2009-04-15 12:30:00,22.21,22.33,22.21,22.29,287800.0,16.354,16.4424,16.354,16.4129,287800.0
2009-04-15 12:35:00,22.29,22.36,22.29,22.32,249800.0,16.4129,16.4645,16.4129,16.435,249800.0
2009-04-15 12:40:00,22.32,22.36,22.31,22.33,207600.0,16.435,16.4645,16.4276,16.4424,207600.0
2009-04-15 12:45:00,22.33,22.43,22.33,22.42,411800.0,16.4424,16.516,16.4424,16.5086,411800.0
2009-04-15 12:50:00,22.42,22.43,22.39,22.41,269200.0,16.5086,16.516,16.4865,16.5013,269200.0
2009-04-15 12:55:00,22.41,22.46,22.38,22.4,271400.0,16.5013,16.5381,16.4792,16.4939,271400.0
2009-04-15 13:00:00,22.41,22.45,22.31,22.35,504800.0,16.5013,16.5307,16.4276,16.4571,504800.0
2009-04-15 13:05:00,22.34,22.36,22.25,22.34,365800.0,16.4497,16.4645,16.3835,16.4497,365800.0
2009-04-15 13:10:00,22.34,22.38,22.33,22.34,268400.0,16.4497,16.4792,16.4424,16.4497,268400.0
2009-04-15 13:15:00,22.34,22.37,22.32,22.36,264800.0,16.4497,16.4718,16.435,16.4645,264800.0
2009-04-15 13:20:00,22.35,22.4,22.32,22.33,264600.0,16.4571,16.4939,16.435,16.4424,264600.0
2009-04-15 13:25:00,22.33,22.38,22.32,22.36,188200.0,16.4424,16.4792,16.435,16.4645,188200.0
2009-04-15 13:30:00,22.36,22.42,22.34,22.42,227200.0,16.4645,16.5086,16.4497,16.5086,227200.0
2009-04-15 13:35:00,22.42,22.43,22.36,22.36,211600.0,16.5086,16.516,16.4645,16.4645,211600.0
2009-04-15 13:40:00,22.36,22.37,22.27,22.28,1120200.0,16.4645,16.4718,16.3982,16.4055,1120200.0
2009-04-15 13:45:00,22.28,22.32,22.25,22.25,278600.0,16.4055,16.435,16.3835,16.3835,278600.0
2009-04-15 13:50:00,22.25,22.25,22.19,22.23,289400.0,16.3835,16.3835,16.3393,16.3687,289400.0
2009-04-15 13:55:00,22.23,22.28,22.19,22.28,228400.0,16.3687,16.4055,16.3393,16.4055,228400.0
2009-04-15 14:00:00,22.28,22.38,22.23,22.35,434800.0,16.4055,16.4792,16.3687,16.4571,434800.0
2009-04-15 14:05:00,22.34,22.38,22.3,22.34,337400.0,16.4497,16.4792,16.4203,16.4497,337400.0
2009-04-15 14:10:00,22.34,22.35,22.23,22.28,735200.0,16.4497,16.4571,16.3687,16.4055,735200.0
2009-04-15 14:15:00,22.28,22.29,22.16,22.17,294600.0,16.4055,16.4129,16.3172,16.3245,294600.0
2009-04-15 14:20:00,22.17,22.2,22.15,22.16,326800.0,16.3245,16.3466,16.3098,16.3172,326800.0
2009-04-15 14:25:00,22.15,22.15,22.05,22.1,630200.0,16.3098,16.3098,16.2362,16.273,630200.0
2009-04-15 14:30:00,22.1,22.18,22.05,22.18,602200.0,16.273,16.3319,16.2362,16.3319,602200.0
2009-04-15 14:35:00,22.17,22.23,22.15,22.17,360200.0,16.3245,16.3687,16.3098,16.3245,360200.0
2009-04-15 14:40:00,22.16,22.18,22.09,22.13,319800.0,16.3172,16.3319,16.2656,16.2951,319800.0
2009-04-15 14:45:00,22.14,22.2,22.1,22.12,344600.0,16.3025,16.3466,16.273,16.2877,344600.0
2009-04-15 14:50:00,22.13,22.16,22.07,22.07,293600.0,16.2951,16.3172,16.2509,16.2509,293600.0
2009-04-15 14:55:00,22.07,22.09,22.02,22.05,413800.0,16.2509,16.2656,16.2141,16.2362,413800.0
2009-04-15 15:00:00,22.05,22.2,22.04,22.14,399400.0,16.2362,16.3466,16.2288,16.3025,399400.0
2009-04-15 15:05:00,22.13,22.23,22.11,22.14,405200.0,16.2951,16.3687,16.2804,16.3025,405200.0
2009-04-15 15:10:00,22.14,22.23,22.1,22.2,429000.0,16.3025,16.3687,16.273,16.3466,429000.0
2009-04-15 15:15:00,22.2,22.25,22.14,22.18,430400.0,16.3466,16.3835,16.3025,16.3319,430400.0
2009-04-15 15:20:00,22.19,22.21,22.11,22.16,460600.0,16.3393,16.354,16.2804,16.3172,460600.0
2009-04-15 15:25:00,22.17,22.21,22.13,22.16,321600.0,16.3245,16.354,16.2951,16.3172,321600.0
2009-04-15 15:30:00,22.16,22.25,22.16,22.22,612000.0,16.3172,16.3835,16.3172,16.3614,612000.0
2009-04-15 15:35:00,22.22,22.27,22.2,22.25,667600.0,16.3614,16.3982,16.3466,16.3835,667600.0
2009-04-15 15:40:00,22.25,22.33,22.23,22.25,661600.0,16.3835,16.4424,16.3687,16.3835,661600.0
2009-04-15 15:45:00,22.25,22.29,22.25,22.28,571200.0,16.3835,16.4129,16.3835,16.4055,571200.0
2009-04-15 15:50:00,22.28,22.39,22.25,22.39,697000.0,16.4055,16.4865,16.3835,16.4865,697000.0
2009-04-15 15:55:00,22.39,22.42,22.35,22.39,1064600.0,16.4865,16.5086,16.4571,16.4865,1064600.0
2009-04-16 09:30:00,22.46,22.5,22.27,22.38,671400.0,16.5381,16.5675,16.3982,16.4792,671400.0
2009-04-16 09:35:00,22.38,22.39,21.98,22.04,919000.0,16.4792,16.4865,16.1846,16.2288,919000.0
2009-04-16 09:40:00,22.03,22.05,21.58,21.6,1355200.0,16.2215,16.2362,15.8901,15.9048,1355200.0
2009-04-16 09:45:00,21.6,21.9,21.59,21.75,853000.0,15.9048,16.1257,15.8975,16.0153,853000.0
2009-04-16 09:50:00,21.75,21.87,21.71,21.87,554800.0,16.0153,16.1036,15.9858,16.1036,554800.0
2009-04-16 09:55:00,21.87,21.91,21.83,21.86,511400.0,16.1036,16.1331,16.0742,16.0963,511400.0
2009-04-16 10:00:00,21.86,21.91,21.69,21.7,557800.0,16.0963,16.1331,15.9711,15.9785,557800.0
2009-04-16 10:05:00,21.71,21.81,21.64,21.68,518200.0,15.9858,16.0595,15.9343,15.9637,518200.0
2009-04-16 10:10:00,21.68,21.71,21.5,21.52,809800.0,15.9637,15.9858,15.8312,15.8459,809800.0
2009-04-16 10:15:00,21.53,21.6,21.52,21.53,556600.0,15.8533,15.9048,15.8459,15.8533,556600.0
2009-04-16 10:20:00,21.53,21.66,21.5,21.61,735000.0,15.8533,15.949,15.8312,15.9122,735000.0
2009-04-16 10:25:00,21.6,21.74,21.6,21.7,517600.0,15.9048,16.0079,15.9048,15.9785,517600.0
2009-04-16 10:30:00,21.7,21.73,21.6,21.61,398400.0,15.9785,16.0006,15.9048,15.9122,398400.0
2009-04-16 10:35:00,21.6,21.64,21.54,21.6,334400.0,15.9048,15.9343,15.8607,15.9048,334400.0
2009-04-16 10:40:00,21.6,21.62,21.54,21.54,332800.0,15.9048,15.9196,15.8607,15.8607,332800.0
2009-04-16 10:45:00,21.54,21.59,21.47,21.58,609800.0,15.8607,15.8975,15.8091,15.8901,609800.0
2009-04-16 10:50:00,21.59,21.59,21.43,21.43,495600.0,15.8975,15.8975,15.7797,15.7797,495600.0
2009-04-16 10:55:00,21.43,21.45,21.33,21.43,727800.0,15.7797,15.7944,15.706,15.7797,727800.0
2009-04-16 11:00:00,21.43,21.49,21.39,21.39,320600.0,15.7797,15.8238,15.7502,15.7502,320600.0
2009-04-16 11:05:00,21.39,21.46,21.34,21.36,568800.0,15.7502,15.8017,15.7134,15.7281,568800.0
2009-04-16 11:10:00,21.38,21.52,21.35,21.52,401400.0,15.7428,15.8459,15.7208,15.8459,401400.0
2009-04-16 11:15:00,21.51,21.54,21.46,21.54,339800.0,15.8386,15.8607,15.8017,15.8607,339800.0
2009-04-16 11:20:00,21.53,21.61,21.51,21.55,300200.0,15.8533,15.9122,15.8386,15.868,300200.0
2009-04-16 11:25:00,21.54,21.64,21.54,21.63,349800.0,15.8607,15.9343,15.8607,15.9269,349800.0
2009-04-16 11:30:00,21.64,21.64,21.57,21.61,289600.0,15.9343,15.9343,15.8827,15.9122,289600.0
2009-04-16 11:35:00,21.61,21.66,21.55,21.63,483600.0,15.9122,15.949,15.868,15.9269,483600.0
2009-04-16 11:40:00,21.63,21.68,21.6,21.65,364600.0,15.9269,15.9637,15.9048,15.9417,364600.0
2009-04-16 11:45:00,21.65,21.7,21.6,21.61,336800.0,15.9417,15.9785,15.9048,15.9122,336800.0
2009-04-16 11:50:00,21.61,21.68,21.6,21.66,341800.0,15.9122,15.9637,15.9048,15.949,341800.0
2009-04-16 11:55:00,21.66,21.67,21.59,21.61,547200.0,15.949,15.9564,15.8975,15.9122,547200.0
2009-04-16 12:00:00,21.61,21.61,21.53,21.54,258400.0,15.9122,15.9122,15.8533,15.8607,258400.0
2009-04-16 12:05:00,21.54,21.59,21.5,21.5,204600.0,15.8607,15.8975,15.8312,15.8312,204600.0
2009-04-16 12:10:00,21.5,21.59,21.5,21.54,250800.0,15.8312,15.8975,15.8312,15.8607,250800.0
2009-04-16 12:15:00,21.54,21.56,21.5,21.53,266200.0,15.8607,15.8754,15.8312,15.8533,266200.0
2009-04-16 12:20:00,21.53,21.6,21.53,21.59,543400.0,15.8533,15.9048,15.8533,15.8975,543400.0
2009-04-16 12:25:00,21.59,21.63,21.58,21.59,281200.0,15.8975,15.9269,15.8901,15.8975,281200.0
2009-04-16 12:30:00,21.59,21.62,21.55,21.61,118200.0,15.8975,15.9196,15.868,15.9122,118200.0
2009-04-16 12:35:00,21.62,21.66,21.6,21.66,206800.0,15.9196,15.949,15.9048,15.949,206800.0
2009-04-16 12:40:00,21.66,21.7,21.65,21.7,445000.0,15.949,15.9785,15.9417,15.9785,445000.0
2009-04-16 12:45:00,21.69,21.77,21.69,21.75,295400.0,15.9711,16.03,15.9711,16.0153,295400.0
2009-04-16 12:50:00,21.75,21.77,21.72,21.75,303200.0,16.0153,16.03,15.9932,16.0153,303200.0
2009-04-16 12:55:00,21.75,21.79,21.73,21.77,259000.0,16.0153,16.0447,16.0006,16.03,259000.0
2009-04-16 13:00:00,21.76,21.87,21.76,21.86,263200.0,16.0226,16.1036,16.0226,16.0963,263200.0
2009-04-16 13:05:00,21.86,21.86,21.78,21.82,294800.0,16.0963,16.0963,16.0374,16.0668,294800.0
2009-04-16 13:10:00,21.82,21.83,21.72,21.78,434200.0,16.0668,16.0742,15.9932,16.0374,434200.0
2009-04-16 13:15:00,21.78,21.79,21.68,21.74,212400.0,16.0374,16.0447,15.9637,16.0079,212400.0
2009-04-16 13:20:00,21.74,21.78,21.73,21.77,315200.0,16.0079,16.0374,16.0006,16.03,315200.0
2009-04-16 13:25:00,21.77,21.83,21.75,21.81,158800.0,16.03,16.0742,16.0153,16.0595,158800.0
2009-04-16 13:30:00,21.81,21.85,21.73,21.74,185800.0,16.0595,16.0889,16.0006,16.0079,185800.0
2009-04-16 13:35:00,21.74,21.79,21.71,21.72,218200.0,16.0079,16.0447,15.9858,15.9932,218200.0
2009-04-16 13:40:00,21.73,21.75,21.7,21.74,96600.0,16.0006,16.0153,15.9785,16.0079,96600.0
2009-04-16 13:45:00,21.74,21.75,21.71,21.71,300600.0,16.0079,16.0153,15.9858,15.9858,300600.0
2009-04-16 13:50:00,21.71,21.74,21.65,21.66,195600.0,15.9858,16.0079,15.9417,15.949,195600.0
2009-04-16 13:55:00,21.66,21.78,21.66,21.71,220400.0,15.949,16.0374,15.949,15.9858,220400.0
2009-04-16 14:00:00,21.71,21.73,21.69,21.69,183400.0,15.9858,16.0006,15.9711,15.9711,183400.0
2009-04-16 14:05:00,21.69,21.83,21.69,21.83,401400.0,15.9711,16.0742,15.9711,16.0742,401400.0
2009-04-16 14:10:00,21.84,21.86,21.81,21.83,372400.0,16.0816,16.0963,16.0595,16.0742,372400.0
2009-04-16 14:15:00,21.84,21.86,21.83,21.84,193800.0,16.0816,16.0963,16.0742,16.0816,193800.0
2009-04-16 14:20:00,21.84,21.93,21.84,21.93,403600.0,16.0816,16.1478,16.0816,16.1478,403600.0
2009-04-16 14:25:00,21.93,21.97,21.89,21.92,343800.0,16.1478,16.1773,16.1184,16.1405,343800.0
2009-04-16 14:30:00,21.92,21.93,21.9,21.93,271600.0,16.1405,16.1478,16.1257,16.1478,271600.0
2009-04-16 14:35:00,21.93,22.0,21.91,21.99,359600.0,16.1478,16.1994,16.1331,16.192,359600.0
2009-04-16 14:40:00,22.0,22.06,21.97,22.0,343200.0,16.1994,16.2436,16.1773,16.1994,343200.0
2009-04-16 14:45:00,22.0,22.04,21.93,21.95,350400.0,16.1994,16.2288,16.1478,16.1626,350400.0
2009-04-16 14:50:00,21.95,22.03,21.94,21.97,380200.0,16.1626,16.2215,16.1552,16.1773,380200.0
2009-04-16 14:55:00,21.97,21.97,21.89,21.89,419400.0,16.1773,16.1773,16.1184,16.1184,419400.0
2009-04-16 15:00:00,21.89,21.95,21.86,21.94,343000.0,16.1184,16.1626,16.0963,16.1552,343000.0
2009-04-16 15:05:00,21.93,22.08,21.91,22.05,465400.0,16.1478,16.2583,16.1331,16.2362,465400.0
2009-04-16 15:10:00,22.05,22.08,21.97,21.97,447600.0,16.2362,16.2583,16.1773,16.1773,447600.0
2009-04-16 15:15:00,21.97,22.0,21.93,22.0,331000.0,16.1773,16.1994,16.1478,16.1994,331000.0
2009-04-16 15:20:00,21.99,22.07,21.97,21.98,364400.0,16.192,16.2509,16.1773,16.1846,364400.0
2009-04-16 15:25:00,21.97,22.05,21.94,21.96,395200.0,16.1773,16.2362,16.1552,16.1699,395200.0
2009-04-16 15:30:00,21.96,21.99,21.9,21.97,506200.0,16.1699,16.192,16.1257,16.1773,506200.0
2009-04-16 15:35:00,21.97,22.1,21.97,22.09,568000.0,16.1773,16.273,16.1773,16.2656,568000.0
2009-04-16 15:40:00,22.09,22.12,21.85,21.86,799000.0,16.2656,16.2877,16.0889,16.0963,799000.0
2009-04-16 15:45:00,21.87,22.0,21.77,21.77,1163400.0,16.1036,16.1994,16.03,16.03,1163400.0
2009-04-16 15:50:00,21.77,21.88,21.75,21.85,982800.0,16.03,16.111,16.0153,16.0889,982800.0
2009-04-16 15:55:00,21.85,21.88,21.8,21.86,933200.0,16.0889,16.111,16.0521,16.0963,933200.0
2009-04-17 09:30:00,21.78,21.87,21.55,21.59,1720800.0,16.0374,16.1036,15.868,15.8975,1720800.0
2009-04-17 09:35:00,21.59,21.72,21.43,21.47,537800.0,15.8975,15.9932,15.7797,15.8091,537800.0
2009-04-17 09:40:00,21.46,21.56,21.38,21.5,532000.0,15.8017,15.8754,15.7428,15.8312,532000.0
2009-04-17 09:45:00,21.5,21.54,21.37,21.48,434800.0,15.8312,15.8607,15.7355,15.8165,434800.0
2009-04-17 09:50:00,21.5,21.52,21.36,21.41,345200.0,15.8312,15.8459,15.7281,15.7649,345200.0
2009-04-17 09:55:00,21.4,21.5,21.3,21.36,608600.0,15.7576,15.8312,15.6839,15.7281,608600.0
2009-04-17 10:00:00,21.37,21.4,21.28,21.38,442800.0,15.7355,15.7576,15.6692,15.7428,442800.0
2009-04-17 10:05:00,21.39,21.42,21.26,21.32,560000.0,15.7502,15.7723,15.6545,15.6987,560000.0
2009-04-17 10:10:00,21.32,21.36,21.25,21.33,395000.0,15.6987,15.7281,15.6471,15.706,395000.0
2009-04-17 10:15:00,21.34,21.38,21.27,21.3,380200.0,15.7134,15.7428,15.6618,15.6839,380200.0
2009-04-17 10:20:00,21.3,21.33,21.25,21.25,321400.0,15.6839,15.706,15.6471,15.6471,321400.0
2009-04-17 10:25:00,21.25,21.34,21.25,21.28,291000.0,15.6471,15.7134,15.6471,15.6692,291000.0
2009-04-17 10:30:00,21.28,21.32,21.23,21.29,454800.0,15.6692,15.6987,15.6324,15.6766,454800.0
2009-04-17 10:35:00,21.29,21.33,21.24,21.33,388800.0,15.6766,15.706,15.6398,15.706,388800.0
2009-04-17 10:40:00,21.32,21.36,21.28,21.36,319800.0,15.6987,15.7281,15.6692,15.7281,319800.0
2009-04-17 10:45:00,21.35,21.36,21.3,21.33,248000.0,15.7208,15.7281,15.6839,15.706,248000.0
2009-04-17 10:50:00,21.34,21.36,21.32,21.35,243600.0,15.7134,15.7281,15.6987,15.7208,243600.0
2009-04-17 10:55:00,21.36,21.48,21.35,21.46,501400.0,15.7281,15.8165,15.7208,15.8017,501400.0
2009-04-17 11:00:00,21.47,21.47,21.38,21.42,348800.0,15.8091,15.8091,15.7428,15.7723,348800.0
2009-04-17 11:05:00,21.42,21.54,21.38,21.52,413200.0,15.7723,15.8607,15.7428,15.8459,413200.0
2009-04-17 11:10:00,21.52,21.58,21.49,21.5,420800.0,15.8459,15.8901,15.8238,15.8312,420800.0
2009-04-17 11:15:00,21.5,21.5,21.38,21.38,229800.0,15.8312,15.8312,15.7428,15.7428,229800.0
2009-04-17 11:20:00,21.38,21.41,21.34,21.37,437800.0,15.7428,15.7649,15.7134,15.7355,437800.0
2009-04-17 11:25:00,21.37,21.38,21.29,21.3,491600.0,15.7355,15.7428,15.6766,15.6839,491600.0
2009-04-17 11:30:00,21.3,21.34,21.26,21.32,275200.0,15.6839,15.7134,15.6545,15.6987,275200.0
2009-04-17 11:35:00,21.31,21.41,21.29,21.39,226200.0,15.6913,15.7649,15.6766,15.7502,226200.0
2009-04-17 11:40:00,21.39,21.45,21.35,21.41,300600.0,15.7502,15.7944,15.7208,15.7649,300600.0
2009-04-17 11:45:00,21.42,21.53,21.41,21.52,302400.0,15.7723,15.8533,15.7649,15.8459,302400.0
2009-04-17 11:50:00,21.52,21.63,21.52,21.6,351000.0,15.8459,15.9269,15.8459,15.9048,351000.0
2009-04-17 11:55:00,21.59,21.61,21.5,21.53,206600.0,15.8975,15.9122,15.8312,15.8533,206600.0
2009-04-17 12:00:00,21.54,21.61,21.52,21.6,271400.0,15.8607,15.9122,15.8459,15.9048,271400.0
2009-04-17 12:05:00,21.6,21.64,21.56,21.64,200400.0,15.9048,15.9343,15.8754,15.9343,200400.0
2009-04-17 12:10:00,21.64,21.67,21.57,21.61,179800.0,15.9343,15.9564,15.8827,15.9122,179800.0
2009-04-17 12:15:00,21.61,21.63,21.53,21.56,270000.0,15.9122,15.9269,15.8533,15.8754,270000.0
2009-04-17 12:20:00,21.56,21.6,21.52,21.52,246600.0,15.8754,15.9048,15.8459,15.8459,246600.0
2009-04-17 12:25:00,21.52,21.57,21.52,21.55,190200.0,15.8459,15.8827,15.8459,15.868,190200.0
2009-04-17 12:30:00,21.55,21.56,21.45,21.5,168200.0,15.868,15.8754,15.7944,15.8312,168200.0
2009-04-17 12:35:00,21.49,21.49,21.4,21.46,198600.0,15.8238,15.8238,15.7576,15.8017,198600.0
2009-04-17 12:40:00,21.46,21.5,21.41,21.5,178200.0,15.8017,15.8312,15.7649,15.8312,178200.0
2009-04-17 12:45:00,21.5,21.6,21.5,21.55,134800.0,15.8312,15.9048,15.8312,15.868,134800.0
2009-04-17 12:50:00,21.54,21.61,21.45,21.48,378600.0,15.8607,15.9122,15.7944,15.8165,378600.0
2009-04-17 12:55:00,21.48,21.49,21.35,21.38,375200.0,15.8165,15.8238,15.7208,15.7428,375200.0
2009-04-17 13:00:00,21.39,21.4,21.35,21.36,194800.0,15.7502,15.7576,15.7208,15.7281,194800.0
2009-04-17 13:05:00,21.36,21.43,21.33,21.39,189600.0,15.7281,15.7797,15.706,15.7502,189600.0
2009-04-17 13:10:00,21.39,21.39,21.31,21.32,257000.0,15.7502,15.7502,15.6913,15.6987,257000.0
2009-04-17 13:15:00,21.32,21.33,21.26,21.32,208200.0,15.6987,15.706,15.6545,15.6987,208200.0
2009-04-17 13:20:00,21.32,21.38,21.31,21.31,237200.0,15.6987,15.7428,15.6913,15.6913,237200.0
2009-04-17 13:25:00,21.32,21.35,21.25,21.29,208800.0,15.6987,15.7208,15.6471,15.6766,208800.0
2009-04-17 13:30:00,21.29,21.3,21.25,21.29,96000.0,15.6766,15.6839,15.6471,15.6766,96000.0
2009-04-17 13:35:00,21.3,21.35,21.27,21.35,136000.0,15.6839,15.7208,15.6618,15.7208,136000.0
2009-04-17 13:40:00,21.35,21.43,21.35,21.43,180200.0,15.7208,15.7797,15.7208,15.7797,180200.0
2009-04-17 13:45:00,21.43,21.45,21.35,21.38,185600.0,15.7797,15.7944,15.7208,15.7428,185600.0
2009-04-17 13:50:00,21.38,21.4,21.34,21.39,176200.0,15.7428,15.7576,15.7134,15.7502,176200.0
2009-04-17 13:55:00,21.39,21.43,21.39,21.43,140400.0,15.7502,15.7797,15.7502,15.7797,140400.0
2009-04-17 14:00:00,21.42,21.45,21.41,21.45,269000.0,15.7723,15.7944,15.7649,15.7944,269000.0
2009-04-17 14:05:00,21.44,21.49,21.43,21.48,348400.0,15.787,15.8238,15.7797,15.8165,348400.0
2009-04-17 14:10:00,21.47,21.53,21.47,21.53,262200.0,15.8091,15.8533,15.8091,15.8533,262200.0
2009-04-17 14:15:00,21.53,21.59,21.52,21.59,381800.0,15.8533,15.8975,15.8459,15.8975,381800.0
2009-04-17 14:20:00,21.59,21.63,21.57,21.62,304000.0,15.8975,15.9269,15.8827,15.9196,304000.0
2009-04-17 14:25:00,21.63,21.65,21.57,21.63,350800.0,15.9269,15.9417,15.8827,15.9269,350800.0
2009-04-17 14:30:00,21.63,21.71,21.63,21.68,342200.0,15.9269,15.9858,15.9269,15.9637,342200.0
2009-04-17 14:35:00,21.68,21.77,21.66,21.76,341600.0,15.9637,16.03,15.949,16.0226,341600.0
2009-04-17 14:40:00,21.76,21.78,21.7,21.73,325000.0,16.0226,16.0374,15.9785,16.0006,325000.0
2009-04-17 14:45:00,21.73,21.74,21.57,21.57,266200.0,16.0006,16.0079,15.8827,15.8827,266200.0
2009-04-17 14:50:00,21.58,21.68,21.55,21.63,361200.0,15.8901,15.9637,15.868,15.9269,361200.0
2009-04-17 14:55:00,21.63,21.65,21.57,21.58,289800.0,15.9269,15.9417,15.8827,15.8901,289800.0
2009-04-17 15:00:00,21.58,21.65,21.57,21.65,501600.0,15.8901,15.9417,15.8827,15.9417,501600.0
2009-04-17 15:05:00,21.65,21.66,21.59,21.66,230800.0,15.9417,15.949,15.8975,15.949,230800.0
2009-04-17 15:10:00,21.66,21.75,21.64,21.74,328600.0,15.949,16.0153,15.9343,16.0079,328600.0
2009-04-17 15:15:00,21.73,21.75,21.64,21.65,416400.0,16.0006,16.0153,15.9343,15.9417,416400.0
2009-04-17 15:20:00,21.65,21.74,21.65,21.68,506200.0,15.9417,16.0079,15.9417,15.9637,506200.0
2009-04-17 15:25:00,21.68,21.74,21.65,21.65,363800.0,15.9637,16.0079,15.9417,15.9417,363800.0
2009-04-17 15:30:00,21.66,21.72,21.61,21.68,609800.0,15.949,15.9932,15.9122,15.9637,609800.0
2009-04-17 15:35:00,21.68,21.8,21.67,21.77,533800.0,15.9637,16.0521,15.9564,16.03,533800.0
2009-04-17 15:40:00,21.78,21.9,21.76,21.81,925400.0,16.0374,16.1257,16.0226,16.0595,925400.0
2009-04-17 15:45:00,21.81,21.83,21.73,21.77,584200.0,16.0595,16.0742,16.0006,16.03,584200.0
2009-04-17 15:50:00,21.76,21.79,21.7,21.72,635000.0,16.0226,16.0447,15.9785,15.9932,635000.0
2009-04-17 15:55:00,21.72,21.74,21.67,21.73,695000.0,15.9932,16.0079,15.9564,16.0006,695000.0
2009-04-20 09:30:00,20.51,20.6,20.26,20.57,1753000.0,15.1022,15.1685,14.9181,15.1464,1753000.0
2009-04-20 09:35:00,20.57,20.75,20.46,20.59,782400.0,15.1464,15.279,15.0654,15.1611,782400.0
2009-04-20 09:40:00,20.59,20.6,20.34,20.35,591800.0,15.1611,15.1685,14.9771,14.9844,591800.0
2009-04-20 09:45:00,20.35,20.41,20.25,20.3,676000.0,14.9844,15.0286,14.9108,14.9476,676000.0
2009-04-20 09:50:00,20.3,20.38,20.1,20.19,871600.0,14.9476,15.0065,14.8003,14.8666,871600.0
2009-04-20 09:55:00,20.19,20.26,20.14,20.23,543400.0,14.8666,14.9181,14.8298,14.8961,543400.0
2009-04-20 10:00:00,20.22,20.32,20.15,20.31,594800.0,14.8887,14.9623,14.8372,14.955,594800.0
2009-04-20 10:05:00,20.3,20.31,20.18,20.23,432200.0,14.9476,14.955,14.8592,14.8961,432200.0
2009-04-20 10:10:00,20.24,20.28,20.17,20.19,414200.0,14.9034,14.9329,14.8519,14.8666,414200.0
2009-04-20 10:15:00,20.2,20.2,20.11,20.14,493400.0,14.874,14.874,14.8077,14.8298,493400.0
2009-04-20 10:20:00,20.14,20.18,20.05,20.13,428000.0,14.8298,14.8592,14.7635,14.8224,428000.0
2009-04-20 10:25:00,20.13,20.22,20.13,20.17,362400.0,14.8224,14.8887,14.8224,14.8519,362400.0
2009-04-20 10:30:00,20.17,20.22,20.11,20.21,263600.0,14.8519,14.8887,14.8077,14.8813,263600.0
2009-04-20 10:35:00,20.21,20.27,20.18,20.22,442800.0,14.8813,14.9255,14.8592,14.8887,442800.0
2009-04-20 10:40:00,20.22,20.28,20.16,20.25,403600.0,14.8887,14.9329,14.8445,14.9108,403600.0
2009-04-20 10:45:00,20.25,20.25,20.11,20.13,517600.0,14.9108,14.9108,14.8077,14.8224,517600.0
2009-04-20 10:50:00,20.12,20.15,20.09,20.1,265000.0,14.8151,14.8372,14.793,14.8003,265000.0
2009-04-20 10:55:00,20.1,20.1,19.95,19.98,1171400.0,14.8003,14.8003,14.6899,14.712,1171400.0
2009-04-20 11:00:00,19.98,20.03,19.83,19.84,1096600.0,14.712,14.7488,14.6015,14.6089,1096600.0
2009-04-20 11:05:00,19.84,19.94,19.83,19.92,511000.0,14.6089,14.6825,14.6015,14.6678,511000.0
2009-04-20 11:10:00,19.92,19.98,19.89,19.92,467000.0,14.6678,14.712,14.6457,14.6678,467000.0
2009-04-20 11:15:00,19.92,20.0,19.92,20.0,212400.0,14.6678,14.7267,14.6678,14.7267,212400.0
2009-04-20 11:20:00,20.0,20.09,20.0,20.06,275200.0,14.7267,14.793,14.7267,14.7709,275200.0
2009-04-20 11:25:00,20.06,20.06,19.98,20.02,349200.0,14.7709,14.7709,14.712,14.7414,349200.0
2009-04-20 11:30:00,20.01,20.06,19.98,19.99,208200.0,14.7341,14.7709,14.712,14.7193,208200.0
2009-04-20 11:35:00,19.98,20.05,19.98,20.03,142400.0,14.712,14.7635,14.712,14.7488,142400.0
2009-04-20 11:40:00,20.03,20.04,19.93,20.0,223400.0,14.7488,14.7562,14.6752,14.7267,223400.0
2009-04-20 11:45:00,20.0,20.04,19.94,19.99,169600.0,14.7267,14.7562,14.6825,14.7193,169600.0
2009-04-20 11:50:00,19.99,20.09,19.98,20.06,191200.0,14.7193,14.793,14.712,14.7709,191200.0
2009-04-20 11:55:00,20.07,20.11,20.04,20.06,315800.0,14.7782,14.8077,14.7562,14.7709,315800.0
2009-04-20 12:00:00,20.06,20.08,19.96,19.98,275800.0,14.7709,14.7856,14.6972,14.712,275800.0
2009-04-20 12:05:00,19.98,20.02,19.96,19.98,168200.0,14.712,14.7414,14.6972,14.712,168200.0
2009-04-20 12:10:00,19.98,20.0,19.92,20.0,243000.0,14.712,14.7267,14.6678,14.7267,243000.0
2009-04-20 12:15:00,20.0,20.0,19.96,19.98,125000.0,14.7267,14.7267,14.6972,14.712,125000.0
2009-04-20 12:20:00,19.98,20.0,19.94,19.95,189400.0,14.712,14.7267,14.6825,14.6899,189400.0
2009-04-20 12:25:00,19.95,20.0,19.93,19.97,223600.0,14.6899,14.7267,14.6752,14.7046,223600.0
2009-04-20 12:30:00,19.97,20.02,19.95,20.0,130800.0,14.7046,14.7414,14.6899,14.7267,130800.0
2009-04-20 12:35:00,20.0,20.0,19.93,19.93,145800.0,14.7267,14.7267,14.6752,14.6752,145800.0
2009-04-20 12:40:00,19.93,19.97,19.92,19.96,136800.0,14.6752,14.7046,14.6678,14.6972,136800.0
2009-04-20 12:45:00,19.96,19.97,19.93,19.96,183400.0,14.6972,14.7046,14.6752,14.6972,183400.0
2009-04-20 12:50:00,19.96,19.98,19.9,19.91,322000.0,14.6972,14.712,14.6531,14.6604,322000.0
2009-04-20 12:55:00,19.91,19.98,19.9,19.97,175400.0,14.6604,14.712,14.6531,14.7046,175400.0
2009-04-20 13:00:00,19.97,19.97,19.85,19.86,310800.0,14.7046,14.7046,14.6163,14.6236,310800.0
2009-04-20 13:05:00,19.86,19.86,19.76,19.78,466600.0,14.6236,14.6236,14.55,14.5647,466600.0
2009-04-20 13:10:00,19.77,19.8,19.76,19.78,350800.0,14.5573,14.5794,14.55,14.5647,350800.0
2009-04-20 13:15:00,19.78,19.79,19.75,19.77,320400.0,14.5647,14.5721,14.5426,14.5573,320400.0
2009-04-20 13:20:00,19.77,19.79,19.75,19.78,330600.0,14.5573,14.5721,14.5426,14.5647,330600.0
2009-04-20 13:25:00,19.78,19.78,19.72,19.75,406400.0,14.5647,14.5647,14.5205,14.5426,406400.0
2009-04-20 13:30:00,19.75,19.82,19.72,19.82,322000.0,14.5426,14.5942,14.5205,14.5942,322000.0
2009-04-20 13:35:00,19.82,19.86,19.74,19.78,413000.0,14.5942,14.6236,14.5353,14.5647,413000.0
2009-04-20 13:40:00,19.78,19.83,19.77,19.82,291000.0,14.5647,14.6015,14.5573,14.5942,291000.0
2009-04-20 13:45:00,19.82,19.85,19.81,19.81,120200.0,14.5942,14.6163,14.5868,14.5868,120200.0
2009-04-20 13:50:00,19.81,19.83,19.81,19.81,173200.0,14.5868,14.6015,14.5868,14.5868,173200.0
2009-04-20 13:55:00,19.81,19.82,19.75,19.78,326200.0,14.5868,14.5942,14.5426,14.5647,326200.0
2009-04-20 14:00:00,19.78,19.78,19.68,19.75,349400.0,14.5647,14.5647,14.4911,14.5426,349400.0
2009-04-20 14:05:00,19.75,19.76,19.74,19.75,145200.0,14.5426,14.55,14.5353,14.5426,145200.0
2009-04-20 14:10:00,19.75,19.8,19.75,19.8,178800.0,14.5426,14.5794,14.5426,14.5794,178800.0
2009-04-20 14:15:00,19.8,19.8,19.77,19.77,185000.0,14.5794,14.5794,14.5573,14.5573,185000.0
2009-04-20 14:20:00,19.78,19.79,19.75,19.78,332400.0,14.5647,14.5721,14.5426,14.5647,332400.0
2009-04-20 14:25:00,19.78,19.82,19.75,19.82,452200.0,14.5647,14.5942,14.5426,14.5942,452200.0
2009-04-20 14:30:00,19.82,19.87,19.81,19.82,368200.0,14.5942,14.631,14.5868,14.5942,368200.0
2009-04-20 14:35:00,19.82,19.82,19.76,19.77,266800.0,14.5942,14.5942,14.55,14.5573,266800.0
2009-04-20 14:40:00,19.77,19.84,19.77,19.82,204000.0,14.5573,14.6089,14.5573,14.5942,204000.0
2009-04-20 14:45:00,19.82,19.85,19.82,19.83,348400.0,14.5942,14.6163,14.5942,14.6015,348400.0
2009-04-20 14:50:00,19.83,19.85,19.76,19.77,277000.0,14.6015,14.6163,14.55,14.5573,277000.0
2009-04-20 14:55:00,19.77,19.78,19.71,19.74,303200.0,14.5573,14.5647,14.5132,14.5353,303200.0
2009-04-20 15:00:00,19.75,19.75,19.7,19.74,233600.0,14.5426,14.5426,14.5058,14.5353,233600.0
2009-04-20 15:05:00,19.74,19.74,19.68,19.7,414800.0,14.5353,14.5353,14.4911,14.5058,414800.0
2009-04-20 15:10:00,19.7,19.71,19.67,19.68,428000.0,14.5058,14.5132,14.4837,14.4911,428000.0
2009-04-20 15:15:00,19.69,19.69,19.56,19.58,699400.0,14.4984,14.4984,14.4027,14.4174,699400.0
2009-04-20 15:20:00,19.58,19.58,19.5,19.52,894200.0,14.4174,14.4174,14.3585,14.3733,894200.0
2009-04-20 15:25:00,19.52,19.53,19.46,19.46,1191000.0,14.3733,14.3806,14.3291,14.3291,1191000.0
2009-04-20 15:30:00,19.46,19.61,19.43,19.58,966200.0,14.3291,14.4395,14.307,14.4174,966200.0
2009-04-20 15:35:00,19.58,19.61,19.5,19.5,737400.0,14.4174,14.4395,14.3585,14.3585,737400.0
2009-04-20 15:40:00,19.5,19.56,19.5,19.53,779600.0,14.3585,14.4027,14.3585,14.3806,779600.0
2009-04-20 15:45:00,19.53,19.61,19.53,19.58,751200.0,14.3806,14.4395,14.3806,14.4174,751200.0
2009-04-20 15:50:00,19.58,19.64,19.55,19.61,995600.0,14.4174,14.4616,14.3953,14.4395,995600.0
2009-04-20 15:55:00,19.61,19.62,19.52,19.59,1206800.0,14.4395,14.4469,14.3733,14.4248,1206800.0
2009-04-21 09:30:00,19.0,19.23,19.0,19.18,1133200.0,13.9904,14.1597,13.9904,14.1229,1133200.0
2009-04-21 09:35:00,19.19,19.48,19.14,19.46,886200.0,14.1303,14.3438,14.0935,14.3291,886200.0
2009-04-21 09:40:00,19.46,20.03,19.46,19.83,1146800.0,14.3291,14.7488,14.3291,14.6015,1146800.0
2009-04-21 09:45:00,19.82,19.9,19.58,19.61,572800.0,14.5942,14.6531,14.4174,14.4395,572800.0
2009-04-21 09:50:00,19.62,19.76,19.56,19.75,750400.0,14.4469,14.55,14.4027,14.5426,750400.0
2009-04-21 09:55:00,19.75,19.9,19.75,19.89,625600.0,14.5426,14.6531,14.5426,14.6457,625600.0
2009-04-21 10:00:00,19.89,19.92,19.75,19.8,509600.0,14.6457,14.6678,14.5426,14.5794,509600.0
2009-04-21 10:05:00,19.8,19.83,19.68,19.75,460600.0,14.5794,14.6015,14.4911,14.5426,460600.0
2009-04-21 10:10:00,19.75,19.84,19.68,19.69,227200.0,14.5426,14.6089,14.4911,14.4984,227200.0
2009-04-21 10:15:00,19.7,19.8,19.65,19.68,245800.0,14.5058,14.5794,14.469,14.4911,245800.0
2009-04-21 10:20:00,19.68,19.68,19.59,19.63,348000.0,14.4911,14.4911,14.4248,14.4543,348000.0
2009-04-21 10:25:00,19.62,19.64,19.56,19.58,251600.0,14.4469,14.4616,14.4027,14.4174,251600.0
2009-04-21 10:30:00,19.57,19.58,19.52,19.57,359400.0,14.4101,14.4174,14.3733,14.4101,359400.0
2009-04-21 10:35:00,19.57,19.6,19.55,19.59,346200.0,14.4101,14.4322,14.3953,14.4248,346200.0
2009-04-21 10:40:00,19.59,19.8,19.56,19.78,533000.0,14.4248,14.5794,14.4027,14.5647,533000.0
2009-04-21 10:45:00,19.78,19.86,19.75,19.86,323800.0,14.5647,14.6236,14.5426,14.6236,323800.0
2009-04-21 10:50:00,19.86,19.97,19.86,19.92,559600.0,14.6236,14.7046,14.6236,14.6678,559600.0
2009-04-21 10:55:00,19.92,20.07,19.91,20.03,488400.0,14.6678,14.7782,14.6604,14.7488,488400.0
2009-04-21 11:00:00,20.03,20.21,20.02,20.16,737600.0,14.7488,14.8813,14.7414,14.8445,737600.0
2009-04-21 11:05:00,20.16,20.2,20.07,20.07,447400.0,14.8445,14.874,14.7782,14.7782,447400.0
2009-04-21 11:10:00,20.07,20.18,20.03,20.1,544200.0,14.7782,14.8592,14.7488,14.8003,544200.0
2009-04-21 11:15:00,20.1,20.2,20.1,20.18,628800.0,14.8003,14.874,14.8003,14.8592,628800.0
2009-04-21 11:20:00,20.18,20.2,20.06,20.07,592000.0,14.8592,14.874,14.7709,14.7782,592000.0
2009-04-21 11:25:00,20.07,20.08,19.89,19.91,585800.0,14.7782,14.7856,14.6457,14.6604,585800.0
2009-04-21 11:30:00,19.92,20.05,19.89,20.0,327400.0,14.6678,14.7635,14.6457,14.7267,327400.0
2009-04-21 11:35:00,20.0,20.02,19.89,19.93,274600.0,14.7267,14.7414,14.6457,14.6752,274600.0
2009-04-21 11:40:00,19.93,19.99,19.89,19.96,229800.0,14.6752,14.7193,14.6457,14.6972,229800.0
2009-04-21 11:45:00,19.96,20.11,19.95,20.11,230600.0,14.6972,14.8077,14.6899,14.8077,230600.0
2009-04-21 11:50:00,20.11,20.11,19.98,20.0,330600.0,14.8077,14.8077,14.712,14.7267,330600.0
2009-04-21 11:55:00,20.0,20.05,20.0,20.03,166400.0,14.7267,14.7635,14.7267,14.7488,166400.0
2009-04-21 12:00:00,20.03,20.1,20.02,20.1,235200.0,14.7488,14.8003,14.7414,14.8003,235200.0
2009-04-21 12:05:00,20.1,20.2,20.07,20.18,326000.0,14.8003,14.874,14.7782,14.8592,326000.0
2009-04-21 12:10:00,20.18,20.2,20.15,20.17,235000.0,14.8592,14.874,14.8372,14.8519,235000.0
2009-04-21 12:15:00,20.18,20.25,20.16,20.25,232800.0,14.8592,14.9108,14.8445,14.9108,232800.0
2009-04-21 12:20:00,20.24,20.32,20.23,20.32,408600.0,14.9034,14.9623,14.8961,14.9623,408600.0
2009-04-21 12:25:00,20.31,20.35,20.2,20.23,278200.0,14.955,14.9844,14.874,14.8961,278200.0
2009-04-21 12:30:00,20.22,20.29,20.22,20.28,135200.0,14.8887,14.9402,14.8887,14.9329,135200.0
2009-04-21 12:35:00,20.28,20.31,20.24,20.3,208200.0,14.9329,14.955,14.9034,14.9476,208200.0
2009-04-21 12:40:00,20.3,20.3,20.25,20.28,154200.0,14.9476,14.9476,14.9108,14.9329,154200.0
2009-04-21 12:45:00,20.29,20.35,20.27,20.34,170200.0,14.9402,14.9844,14.9255,14.9771,170200.0
2009-04-21 12:50:00,20.34,20.34,20.31,20.34,285800.0,14.9771,14.9771,14.955,14.9771,285800.0
2009-04-21 12:55:00,20.34,20.36,20.22,20.24,422800.0,14.9771,14.9918,14.8887,14.9034,422800.0
2009-04-21 13:00:00,20.24,20.27,20.18,20.25,260600.0,14.9034,14.9255,14.8592,14.9108,260600.0
2009-04-21 13:05:00,20.24,20.26,20.22,20.25,201200.0,14.9034,14.9181,14.8887,14.9108,201200.0
2009-04-21 13:10:00,20.25,20.31,20.24,20.25,162800.0,14.9108,14.955,14.9034,14.9108,162800.0
2009-04-21 13:15:00,20.25,20.27,20.13,20.14,353600.0,14.9108,14.9255,14.8224,14.8298,353600.0
2009-04-21 13:20:00,20.13,20.17,20.06,20.06,241000.0,14.8224,14.8519,14.7709,14.7709,241000.0
2009-04-21 13:25:00,20.06,20.09,20.04,20.05,256600.0,14.7709,14.793,14.7562,14.7635,256600.0
2009-04-21 13:30:00,20.05,20.07,19.98,20.01,231000.0,14.7635,14.7782,14.712,14.7341,231000.0
2009-04-21 13:35:00,20.02,20.06,20.0,20.02,201400.0,14.7414,14.7709,14.7267,14.7414,201400.0
2009-04-21 13:40:00,20.01,20.12,20.01,20.07,217000.0,14.7341,14.8151,14.7341,14.7782,217000.0
2009-04-21 13:45:00,20.07,20.17,20.07,20.11,243400.0,14.7782,14.8519,14.7782,14.8077,243400.0
2009-04-21 13:50:00,20.11,20.12,20.05,20.1,162000.0,14.8077,14.8151,14.7635,14.8003,162000.0
2009-04-21 13:55:00,20.1,20.14,20.07,20.09,151400.0,14.8003,14.8298,14.7782,14.793,151400.0
2009-04-21 14:00:00,20.09,20.16,20.05,20.06,220000.0,14.793,14.8445,14.7635,14.7709,220000.0
2009-04-21 14:05:00,20.05,20.1,20.0,20.1,273000.0,14.7635,14.8003,14.7267,14.8003,273000.0
2009-04-21 14:10:00,20.1,20.11,19.96,19.97,268800.0,14.8003,14.8077,14.6972,14.7046,268800.0
2009-04-21 14:15:00,19.97,20.0,19.92,19.93,270400.0,14.7046,14.7267,14.6678,14.6752,270400.0
2009-04-21 14:20:00,19.93,19.99,19.93,19.97,231000.0,14.6752,14.7193,14.6752,14.7046,231000.0
2009-04-21 14:25:00,19.97,20.1,19.96,20.09,213600.0,14.7046,14.8003,14.6972,14.793,213600.0
2009-04-21 14:30:00,20.09,20.13,20.06,20.13,321800.0,14.793,14.8224,14.7709,14.8224,321800.0
2009-04-21 14:35:00,20.13,20.22,20.12,20.21,374600.0,14.8224,14.8887,14.8151,14.8813,374600.0
2009-04-21 14:40:00,20.21,20.25,20.18,20.22,365200.0,14.8813,14.9108,14.8592,14.8887,365200.0
2009-04-21 14:45:00,20.21,20.29,20.2,20.25,390000.0,14.8813,14.9402,14.874,14.9108,390000.0
2009-04-21 14:50:00,20.25,20.3,20.14,20.2,309800.0,14.9108,14.9476,14.8298,14.874,309800.0
2009-04-21 14:55:00,20.21,20.24,20.15,20.16,162200.0,14.8813,14.9034,14.8372,14.8445,162200.0
2009-04-21 15:00:00,20.16,20.26,20.15,20.25,279200.0,14.8445,14.9181,14.8372,14.9108,279200.0
2009-04-21 15:05:00,20.25,20.34,20.22,20.32,407600.0,14.9108,14.9771,14.8887,14.9623,407600.0
2009-04-21 15:10:00,20.32,20.37,20.29,20.33,470200.0,14.9623,14.9991,14.9402,14.9697,470200.0
2009-04-21 15:15:00,20.33,20.38,20.31,20.34,363200.0,14.9697,15.0065,14.955,14.9771,363200.0
2009-04-21 15:20:00,20.34,20.35,20.27,20.29,506800.0,14.9771,14.9844,14.9255,14.9402,506800.0
2009-04-21 15:25:00,20.29,20.35,20.28,20.3,374200.0,14.9402,14.9844,14.9329,14.9476,374200.0
2009-04-21 15:30:00,20.3,20.32,20.21,20.25,462000.0,14.9476,14.9623,14.8813,14.9108,462000.0
2009-04-21 15:35:00,20.26,20.35,20.21,20.35,660200.0,14.9181,14.9844,14.8813,14.9844,660200.0
2009-04-21 15:40:00,20.34,20.36,20.23,20.25,842600.0,14.9771,14.9918,14.8961,14.9108,842600.0
2009-04-21 15:45:00,20.25,20.35,20.25,20.27,588600.0,14.9108,14.9844,14.9108,14.9255,588600.0
2009-04-21 15:50:00,20.27,20.35,20.27,20.28,762200.0,14.9255,14.9844,14.9255,14.9329,762200.0
2009-04-21 15:55:00,20.28,20.36,20.25,20.36,1079800.0,14.9329,14.9918,14.9108,14.9918,1079800.0
2009-04-22 09:30:00,19.71,20.0,19.53,19.93,1481000.0,14.5132,14.7267,14.3806,14.6752,1481000.0
2009-04-22 09:35:00,19.94,20.36,19.93,20.27,1428600.0,14.6825,14.9918,14.6752,14.9255,1428600.0
2009-04-22 09:40:00,20.26,20.27,19.88,19.89,1136800.0,14.9181,14.9255,14.6383,14.6457,1136800.0
2009-04-22 09:45:00,19.9,19.98,19.61,19.73,1051200.0,14.6531,14.712,14.4395,14.5279,1051200.0
2009-04-22 09:50:00,19.73,19.91,19.6,19.88,801600.0,14.5279,14.6604,14.4322,14.6383,801600.0
2009-04-22 09:55:00,19.88,20.05,19.88,19.93,583200.0,14.6383,14.7635,14.6383,14.6752,583200.0
2009-04-22 10:00:00,19.96,20.18,19.95,20.09,459800.0,14.6972,14.8592,14.6899,14.793,459800.0
2009-04-22 10:05:00,20.09,20.64,20.09,20.63,1478800.0,14.793,15.198,14.793,15.1906,1478800.0
2009-04-22 10:10:00,20.63,21.21,20.55,21.06,2852000.0,15.1906,15.6177,15.1317,15.5072,2852000.0
2009-04-22 10:15:00,21.06,21.25,21.04,21.09,1522200.0,15.5072,15.6471,15.4925,15.5293,1522200.0
2009-04-22 10:20:00,21.09,21.36,21.09,21.26,1159200.0,15.5293,15.7281,15.5293,15.6545,1159200.0
2009-04-22 10:25:00,21.27,21.3,21.17,21.25,655600.0,15.6618,15.6839,15.5882,15.6471,655600.0
2009-04-22 10:30:00,21.24,21.3,20.85,20.86,1193800.0,15.6398,15.6839,15.3526,15.3599,1193800.0
2009-04-22 10:35:00,20.86,20.92,20.72,20.81,957000.0,15.3599,15.4041,15.2569,15.3231,957000.0
2009-04-22 10:40:00,20.81,20.89,20.75,20.8,571400.0,15.3231,15.382,15.279,15.3158,571400.0
2009-04-22 10:45:00,20.81,20.85,20.68,20.81,636200.0,15.3231,15.3526,15.2274,15.3231,636200.0
2009-04-22 10:50:00,20.8,20.88,20.68,20.8,476800.0,15.3158,15.3747,15.2274,15.3158,476800.0
2009-04-22 10:55:00,20.8,20.88,20.71,20.86,386600.0,15.3158,15.3747,15.2495,15.3599,386600.0
2009-04-22 11:00:00,20.85,20.95,20.78,20.9,432800.0,15.3526,15.4262,15.301,15.3894,432800.0
2009-04-22 11:05:00,20.91,20.99,20.84,20.94,441400.0,15.3968,15.4557,15.3452,15.4189,441400.0
2009-04-22 11:10:00,20.93,21.11,20.91,21.07,633200.0,15.4115,15.544,15.3968,15.5146,633200.0
2009-04-22 11:15:00,21.07,21.11,21.0,21.02,367200.0,15.5146,15.544,15.463,15.4778,367200.0
2009-04-22 11:20:00,21.02,21.03,20.98,20.98,262200.0,15.4778,15.4851,15.4483,15.4483,262200.0
2009-04-22 11:25:00,20.98,21.02,20.82,20.9,314200.0,15.4483,15.4778,15.3305,15.3894,314200.0
2009-04-22 11:30:00,20.9,20.95,20.85,20.86,249600.0,15.3894,15.4262,15.3526,15.3599,249600.0
2009-04-22 11:35:00,20.86,20.86,20.79,20.84,343600.0,15.3599,15.3599,15.3084,15.3452,343600.0
2009-04-22 11:40:00,20.85,20.92,20.78,20.79,347000.0,15.3526,15.4041,15.301,15.3084,347000.0
2009-04-22 11:45:00,20.79,20.88,20.78,20.84,205800.0,15.3084,15.3747,15.301,15.3452,205800.0
2009-04-22 11:50:00,20.84,20.95,20.83,20.95,168800.0,15.3452,15.4262,15.3379,15.4262,168800.0
2009-04-22 11:55:00,20.95,20.97,20.91,20.95,165600.0,15.4262,15.4409,15.3968,15.4262,165600.0
2009-04-22 12:00:00,20.96,20.96,20.83,20.86,281600.0,15.4336,15.4336,15.3379,15.3599,281600.0
2009-04-22 12:05:00,20.86,20.92,20.83,20.88,706200.0,15.3599,15.4041,15.3379,15.3747,706200.0
2009-04-22 12:10:00,20.88,20.89,20.82,20.85,207800.0,15.3747,15.382,15.3305,15.3526,207800.0
2009-04-22 12:15:00,20.85,20.88,20.82,20.82,120600.0,15.3526,15.3747,15.3305,15.3305,120600.0
2009-04-22 12:20:00,20.82,20.87,20.8,20.84,349800.0,15.3305,15.3673,15.3158,15.3452,349800.0
2009-04-22 12:25:00,20.84,20.86,20.7,20.72,780400.0,15.3452,15.3599,15.2421,15.2569,780400.0
2009-04-22 12:30:00,20.72,20.73,20.62,20.64,416000.0,15.2569,15.2642,15.1832,15.198,416000.0
2009-04-22 12:35:00,20.64,20.71,20.58,20.7,335800.0,15.198,15.2495,15.1538,15.2421,335800.0
2009-04-22 12:40:00,20.7,20.71,20.55,20.55,269600.0,15.2421,15.2495,15.1317,15.1317,269600.0
2009-04-22 12:45:00,20.56,20.56,20.35,20.42,960400.0,15.139,15.139,14.9844,15.036,960400.0
2009-04-22 12:50:00,20.42,20.52,20.4,20.52,390000.0,15.036,15.1096,15.0212,15.1096,390000.0
2009-04-22 12:55:00,20.52,20.62,20.52,20.57,252400.0,15.1096,15.1832,15.1096,15.1464,252400.0
2009-04-22 13:00:00,20.57,20.65,20.5,20.54,268600.0,15.1464,15.2053,15.0949,15.1243,268600.0
2009-04-22 13:05:00,20.54,20.6,20.5,20.57,168600.0,15.1243,15.1685,15.0949,15.1464,168600.0
2009-04-22 13:10:00,20.57,20.59,20.45,20.47,343000.0,15.1464,15.1611,15.0581,15.0728,343000.0
2009-04-22 13:15:00,20.47,20.55,20.43,20.48,292400.0,15.0728,15.1317,15.0433,15.0801,292400.0
2009-04-22 13:20:00,20.49,20.58,20.48,20.5,217200.0,15.0875,15.1538,15.0801,15.0949,217200.0
2009-04-22 13:25:00,20.5,20.65,20.48,20.64,235000.0,15.0949,15.2053,15.0801,15.198,235000.0
2009-04-22 13:30:00,20.64,20.68,20.56,20.68,190800.0,15.198,15.2274,15.139,15.2274,190800.0
2009-04-22 13:35:00,20.67,20.74,20.66,20.68,333800.0,15.22,15.2716,15.2127,15.2274,333800.0
2009-04-22 13:40:00,20.68,20.72,20.63,20.67,223200.0,15.2274,15.2569,15.1906,15.22,223200.0
2009-04-22 13:45:00,20.67,20.72,20.65,20.7,139200.0,15.22,15.2569,15.2053,15.2421,139200.0
2009-04-22 13:50:00,20.7,20.73,20.67,20.68,147200.0,15.2421,15.2642,15.22,15.2274,147200.0
2009-04-22 13:55:00,20.68,20.71,20.6,20.64,201400.0,15.2274,15.2495,15.1685,15.198,201400.0
2009-04-22 14:00:00,20.65,20.73,20.61,20.65,210600.0,15.2053,15.2642,15.1759,15.2053,210600.0
2009-04-22 14:05:00,20.65,20.76,20.64,20.72,393600.0,15.2053,15.2863,15.198,15.2569,393600.0
2009-04-22 14:10:00,20.72,20.75,20.7,20.75,177800.0,15.2569,15.279,15.2421,15.279,177800.0
2009-04-22 14:15:00,20.75,20.79,20.69,20.7,317400.0,15.279,15.3084,15.2348,15.2421,317400.0
2009-04-22 14:20:00,20.7,20.73,20.65,20.65,230400.0,15.2421,15.2642,15.2053,15.2053,230400.0
2009-04-22 14:25:00,20.66,20.74,20.66,20.74,193000.0,15.2127,15.2716,15.2127,15.2716,193000.0
2009-04-22 14:30:00,20.74,20.85,20.74,20.75,361200.0,15.2716,15.3526,15.2716,15.279,361200.0
2009-04-22 14:35:00,20.75,20.84,20.75,20.84,196200.0,15.279,15.3452,15.279,15.3452,196200.0
2009-04-22 14:40:00,20.84,20.9,20.8,20.86,305800.0,15.3452,15.3894,15.3158,15.3599,305800.0
2009-04-22 14:45:00,20.86,20.93,20.84,20.93,378600.0,15.3599,15.4115,15.3452,15.4115,378600.0
2009-04-22 14:50:00,20.93,21.08,20.91,21.06,1117800.0,15.4115,15.5219,15.3968,15.5072,1117800.0
2009-04-22 14:55:00,21.06,21.07,20.93,20.98,751600.0,15.5072,15.5146,15.4115,15.4483,751600.0
2009-04-22 15:00:00,20.99,21.04,20.88,21.02,651800.0,15.4557,15.4925,15.3747,15.4778,651800.0
2009-04-22 15:05:00,21.02,21.03,20.96,21.0,392000.0,15.4778,15.4851,15.4336,15.463,392000.0
2009-04-22 15:10:00,21.0,21.1,21.0,21.04,580600.0,15.463,15.5367,15.463,15.4925,580600.0
2009-04-22 15:15:00,21.04,21.07,20.86,20.92,563400.0,15.4925,15.5146,15.3599,15.4041,563400.0
2009-04-22 15:20:00,20.92,20.98,20.87,20.91,324800.0,15.4041,15.4483,15.3673,15.3968,324800.0
2009-04-22 15:25:00,20.91,20.96,20.86,20.88,427200.0,15.3968,15.4336,15.3599,15.3747,427200.0
2009-04-22 15:30:00,20.89,20.9,20.8,20.88,496000.0,15.382,15.3894,15.3158,15.3747,496000.0
2009-04-22 15:35:00,20.88,20.88,20.68,20.75,667400.0,15.3747,15.3747,15.2274,15.279,667400.0
2009-04-22 15:40:00,20.75,20.77,20.61,20.66,678000.0,15.279,15.2937,15.1759,15.2127,678000.0
2009-04-22 15:45:00,20.65,20.68,20.42,20.42,879800.0,15.2053,15.2274,15.036,15.036,879800.0
2009-04-22 15:50:00,20.42,20.52,20.33,20.33,934000.0,15.036,15.1096,14.9697,14.9697,934000.0
2009-04-22 15:55:00,20.33,20.34,20.1,20.16,1521600.0,14.9697,14.9771,14.8003,14.8445,1521600.0
2009-04-23 09:30:00,20.03,20.13,19.82,19.83,1316800.0,14.7488,14.8224,14.5942,14.6015,1316800.0
2009-04-23 09:35:00,19.84,19.85,19.68,19.79,1060000.0,14.6089,14.6163,14.4911,14.5721,1060000.0
2009-04-23 09:40:00,19.79,19.82,19.68,19.77,1033800.0,14.5721,14.5942,14.4911,14.5573,1033800.0
2009-04-23 09:45:00,19.78,20.02,19.75,20.02,781800.0,14.5647,14.7414,14.5426,14.7414,781800.0
2009-04-23 09:50:00,20.02,20.09,19.93,20.05,630000.0,14.7414,14.793,14.6752,14.7635,630000.0
2009-04-23 09:55:00,20.05,20.15,20.04,20.12,490600.0,14.7635,14.8372,14.7562,14.8151,490600.0
2009-04-23 10:00:00,20.12,20.12,19.83,19.89,629200.0,14.8151,14.8151,14.6015,14.6457,629200.0
2009-04-23 10:05:00,19.89,19.91,19.71,19.73,729800.0,14.6457,14.6604,14.5132,14.5279,729800.0
2009-04-23 10:10:00,19.74,19.82,19.73,19.73,482000.0,14.5353,14.5942,14.5279,14.5279,482000.0
2009-04-23 10:15:00,19.73,19.73,19.58,19.64,791000.0,14.5279,14.5279,14.4174,14.4616,791000.0
2009-04-23 10:20:00,19.64,19.68,19.56,19.68,564000.0,14.4616,14.4911,14.4027,14.4911,564000.0
2009-04-23 10:25:00,19.68,19.8,19.68,19.78,322600.0,14.4911,14.5794,14.4911,14.5647,322600.0
2009-04-23 10:30:00,19.78,19.79,19.71,19.74,282600.0,14.5647,14.5721,14.5132,14.5353,282600.0
2009-04-23 10:35:00,19.73,19.9,19.73,19.81,283000.0,14.5279,14.6531,14.5279,14.5868,283000.0
2009-04-23 10:40:00,19.8,19.83,19.59,19.63,347200.0,14.5794,14.6015,14.4248,14.4543,347200.0
2009-04-23 10:45:00,19.63,19.68,19.58,19.66,340400.0,14.4543,14.4911,14.4174,14.4763,340400.0
2009-04-23 10:50:00,19.66,19.71,19.62,19.63,435200.0,14.4763,14.5132,14.4469,14.4543,435200.0
2009-04-23 10:55:00,19.63,19.68,19.6,19.61,286600.0,14.4543,14.4911,14.4322,14.4395,286600.0
2009-04-23 11:00:00,19.6,19.63,19.53,19.61,359200.0,14.4322,14.4543,14.3806,14.4395,359200.0
2009-04-23 11:05:00,19.61,19.61,19.54,19.54,298400.0,14.4395,14.4395,14.388,14.388,298400.0
2009-04-23 11:10:00,19.55,19.56,19.5,19.51,329600.0,14.3953,14.4027,14.3585,14.3659,329600.0
2009-04-23 11:15:00,19.5,19.57,19.46,19.55,796000.0,14.3585,14.4101,14.3291,14.3953,796000.0
2009-04-23 11:20:00,19.55,19.63,19.52,19.52,309200.0,14.3953,14.4543,14.3733,14.3733,309200.0
2009-04-23 11:25:00,19.52,19.62,19.51,19.59,311600.0,14.3733,14.4469,14.3659,14.4248,311600.0
2009-04-23 11:30:00,19.59,19.62,19.46,19.55,534800.0,14.4248,14.4469,14.3291,14.3953,534800.0
2009-04-23 11:35:00,19.55,19.6,19.55,19.57,155800.0,14.3953,14.4322,14.3953,14.4101,155800.0
2009-04-23 11:40:00,19.57,19.64,19.56,19.6,216000.0,14.4101,14.4616,14.4027,14.4322,216000.0
2009-04-23 11:45:00,19.6,19.6,19.52,19.56,136400.0,14.4322,14.4322,14.3733,14.4027,136400.0
2009-04-23 11:50:00,19.56,19.6,19.47,19.49,177400.0,14.4027,14.4322,14.3364,14.3512,177400.0
2009-04-23 11:55:00,19.49,19.5,19.4,19.42,409000.0,14.3512,14.3585,14.2849,14.2996,409000.0
2009-04-23 12:00:00,19.42,19.42,19.34,19.38,424400.0,14.2996,14.2996,14.2407,14.2702,424400.0
2009-04-23 12:05:00,19.37,19.37,19.27,19.31,392400.0,14.2628,14.2628,14.1892,14.2186,392400.0
2009-04-23 12:10:00,19.31,19.47,19.31,19.47,325000.0,14.2186,14.3364,14.2186,14.3364,325000.0
2009-04-23 12:15:00,19.46,19.54,19.45,19.46,278600.0,14.3291,14.388,14.3217,14.3291,278600.0
2009-04-23 12:20:00,19.47,19.57,19.47,19.48,255600.0,14.3364,14.4101,14.3364,14.3438,255600.0
2009-04-23 12:25:00,19.48,19.48,19.41,19.46,244200.0,14.3438,14.3438,14.2923,14.3291,244200.0
2009-04-23 12:30:00,19.46,19.49,19.4,19.41,140200.0,14.3291,14.3512,14.2849,14.2923,140200.0
2009-04-23 12:35:00,19.41,19.49,19.41,19.48,167600.0,14.2923,14.3512,14.2923,14.3438,167600.0
2009-04-23 12:40:00,19.48,19.54,19.43,19.5,264000.0,14.3438,14.388,14.307,14.3585,264000.0
2009-04-23 12:45:00,19.5,19.52,19.46,19.52,133000.0,14.3585,14.3733,14.3291,14.3733,133000.0
2009-04-23 12:50:00,19.52,19.59,19.51,19.58,148800.0,14.3733,14.4248,14.3659,14.4174,148800.0
2009-04-23 12:55:00,19.58,19.63,19.56,19.58,214200.0,14.4174,14.4543,14.4027,14.4174,214200.0
2009-04-23 13:00:00,19.58,19.63,19.57,19.61,305200.0,14.4174,14.4543,14.4101,14.4395,305200.0
2009-04-23 13:05:00,19.61,19.67,19.58,19.65,183200.0,14.4395,14.4837,14.4174,14.469,183200.0
2009-04-23 13:10:00,19.65,19.67,19.58,19.67,212400.0,14.469,14.4837,14.4174,14.4837,212400.0
2009-04-23 13:15:00,19.67,19.68,19.63,19.68,190600.0,14.4837,14.4911,14.4543,14.4911,190600.0
2009-04-23 13:20:00,19.68,19.82,19.67,19.77,279400.0,14.4911,14.5942,14.4837,14.5573,279400.0
2009-04-23 13:25:00,19.78,19.86,19.48,19.85,361600.0,14.5647,14.6236,14.3438,14.6163,361600.0
2009-04-23 13:30:00,19.85,19.86,19.8,19.82,328400.0,14.6163,14.6236,14.5794,14.5942,328400.0
2009-04-23 13:35:00,19.82,19.85,19.78,19.8,244400.0,14.5942,14.6163,14.5647,14.5794,244400.0
2009-04-23 13:40:00,19.8,19.8,19.7,19.71,246000.0,14.5794,14.5794,14.5058,14.5132,246000.0
2009-04-23 13:45:00,19.71,19.74,19.63,19.68,302600.0,14.5132,14.5353,14.4543,14.4911,302600.0
2009-04-23 13:50:00,19.68,19.7,19.63,19.7,198800.0,14.4911,14.5058,14.4543,14.5058,198800.0
2009-04-23 13:55:00,19.71,19.76,19.7,19.72,185800.0,14.5132,14.55,14.5058,14.5205,185800.0
2009-04-23 14:00:00,19.72,19.72,19.61,19.71,291000.0,14.5205,14.5205,14.4395,14.5132,291000.0
2009-04-23 14:05:00,19.7,19.74,19.65,19.66,167400.0,14.5058,14.5353,14.469,14.4763,167400.0
2009-04-23 14:10:00,19.66,19.67,19.59,19.63,287200.0,14.4763,14.4837,14.4248,14.4543,287200.0
2009-04-23 14:15:00,19.63,19.66,19.56,19.61,404200.0,14.4543,14.4763,14.4027,14.4395,404200.0
2009-04-23 14:20:00,19.61,19.62,19.55,19.56,214800.0,14.4395,14.4469,14.3953,14.4027,214800.0
2009-04-23 14:25:00,19.56,19.65,19.55,19.63,237000.0,14.4027,14.469,14.3953,14.4543,237000.0
2009-04-23 14:30:00,19.63,19.68,19.61,19.66,229200.0,14.4543,14.4911,14.4395,14.4763,229200.0
2009-04-23 14:35:00,19.67,19.74,19.62,19.73,212400.0,14.4837,14.5353,14.4469,14.5279,212400.0
2009-04-23 14:40:00,19.74,19.78,19.66,19.68,311600.0,14.5353,14.5647,14.4763,14.4911,311600.0
2009-04-23 14:45:00,19.68,19.75,19.68,19.71,302800.0,14.4911,14.5426,14.4911,14.5132,302800.0
2009-04-23 14:50:00,19.71,19.74,19.64,19.64,481800.0,14.5132,14.5353,14.4616,14.4616,481800.0
2009-04-23 14:55:00,19.64,19.65,19.56,19.58,296000.0,14.4616,14.469,14.4027,14.4174,296000.0
2009-04-23 15:00:00,19.58,19.61,19.5,19.56,575200.0,14.4174,14.4395,14.3585,14.4027,575200.0
2009-04-23 15:05:00,19.57,19.57,19.48,19.49,358600.0,14.4101,14.4101,14.3438,14.3512,358600.0
2009-04-23 15:10:00,19.49,19.51,19.41,19.43,595400.0,14.3512,14.3659,14.2923,14.307,595400.0
2009-04-23 15:15:00,19.43,19.45,19.27,19.28,718000.0,14.307,14.3217,14.1892,14.1965,718000.0
2009-04-23 15:20:00,19.28,19.42,19.27,19.42,586600.0,14.1965,14.2996,14.1892,14.2996,586600.0
2009-04-23 15:25:00,19.42,19.47,19.34,19.44,394800.0,14.2996,14.3364,14.2407,14.3144,394800.0
2009-04-23 15:30:00,19.43,19.49,19.36,19.38,429200.0,14.307,14.3512,14.2554,14.2702,429200.0
2009-04-23 15:35:00,19.39,19.44,19.35,19.38,403200.0,14.2775,14.3144,14.2481,14.2702,403200.0
2009-04-23 15:40:00,19.38,19.55,19.38,19.55,509400.0,14.2702,14.3953,14.2702,14.3953,509400.0
2009-04-23 15:45:00,19.55,19.58,19.43,19.55,605600.0,14.3953,14.4174,14.307,14.3953,605600.0
2009-04-23 15:50:00,19.55,19.66,19.53,19.62,1034400.0,14.3953,14.4763,14.3806,14.4469,1034400.0
2009-04-23 15:55:00,19.63,19.63,19.54,19.59,829400.0,14.4543,14.4543,14.388,14.4248,829400.0
2009-04-24 09:30:00,20.0,20.13,19.98,20.0,760200.0,14.7267,14.8224,14.712,14.7267,760200.0
2009-04-24 09:35:00,20.0,20.04,19.82,19.84,558600.0,14.7267,14.7562,14.5942,14.6089,558600.0
2009-04-24 09:40:00,19.84,20.03,19.78,20.02,537200.0,14.6089,14.7488,14.5647,14.7414,537200.0
2009-04-24 09:45:00,20.02,20.23,19.93,20.2,842600.0,14.7414,14.8961,14.6752,14.874,842600.0
2009-04-24 09:50:00,20.2,20.39,20.16,20.18,1060000.0,14.874,15.0139,14.8445,14.8592,1060000.0
2009-04-24 09:55:00,20.17,20.34,20.11,20.33,594600.0,14.8519,14.9771,14.8077,14.9697,594600.0
2009-04-24 10:00:00,20.33,20.35,20.18,20.2,682400.0,14.9697,14.9844,14.8592,14.874,682400.0
2009-04-24 10:05:00,20.21,20.28,20.18,20.19,440200.0,14.8813,14.9329,14.8592,14.8666,440200.0
2009-04-24 10:10:00,20.18,20.18,20.0,20.07,767200.0,14.8592,14.8592,14.7267,14.7782,767200.0
2009-04-24 10:15:00,20.07,20.15,20.03,20.11,399400.0,14.7782,14.8372,14.7488,14.8077,399400.0
2009-04-24 10:20:00,20.11,20.22,20.09,20.14,717800.0,14.8077,14.8887,14.793,14.8298,717800.0
2009-04-24 10:25:00,20.14,20.23,20.07,20.16,466000.0,14.8298,14.8961,14.7782,14.8445,466000.0
2009-04-24 10:30:00,20.16,20.25,20.15,20.23,217000.0,14.8445,14.9108,14.8372,14.8961,217000.0
2009-04-24 10:35:00,20.23,20.33,20.22,20.29,435400.0,14.8961,14.9697,14.8887,14.9402,435400.0
2009-04-24 10:40:00,20.29,20.32,20.25,20.29,324600.0,14.9402,14.9623,14.9108,14.9402,324600.0
2009-04-24 10:45:00,20.29,20.34,20.27,20.29,454600.0,14.9402,14.9771,14.9255,14.9402,454600.0
2009-04-24 10:50:00,20.29,20.34,20.24,20.32,297600.0,14.9402,14.9771,14.9034,14.9623,297600.0
2009-04-24 10:55:00,20.32,20.4,20.3,20.36,407400.0,14.9623,15.0212,14.9476,14.9918,407400.0
2009-04-24 11:00:00,20.36,20.41,20.3,20.37,490400.0,14.9918,15.0286,14.9476,14.9991,490400.0
2009-04-24 11:05:00,20.38,20.47,20.36,20.47,446600.0,15.0065,15.0728,14.9918,15.0728,446600.0
2009-04-24 11:10:00,20.47,20.54,20.46,20.53,565000.0,15.0728,15.1243,15.0654,15.117,565000.0
2009-04-24 11:15:00,20.53,20.59,20.47,20.48,347400.0,15.117,15.1611,15.0728,15.0801,347400.0
2009-04-24 11:20:00,20.48,20.5,20.43,20.44,345200.0,15.0801,15.0949,15.0433,15.0507,345200.0
2009-04-24 11:25:00,20.43,20.5,20.43,20.48,258200.0,15.0433,15.0949,15.0433,15.0801,258200.0
2009-04-24 11:30:00,20.47,20.6,20.47,20.59,365400.0,15.0728,15.1685,15.0728,15.1611,365400.0
2009-04-24 11:35:00,20.6,20.6,20.55,20.59,336400.0,15.1685,15.1685,15.1317,15.1611,336400.0
2009-04-24 11:40:00,20.59,20.59,20.49,20.56,297800.0,15.1611,15.1611,15.0875,15.139,297800.0
2009-04-24 11:45:00,20.56,20.61,20.54,20.55,247200.0,15.139,15.1759,15.1243,15.1317,247200.0
2009-04-24 11:50:00,20.56,20.61,20.54,20.61,271400.0,15.139,15.1759,15.1243,15.1759,271400.0
2009-04-24 11:55:00,20.6,20.61,20.55,20.57,265400.0,15.1685,15.1759,15.1317,15.1464,265400.0
2009-04-24 12:00:00,20.57,20.63,20.55,20.61,255400.0,15.1464,15.1906,15.1317,15.1759,255400.0
2009-04-24 12:05:00,20.61,20.61,20.56,20.6,144800.0,15.1759,15.1759,15.139,15.1685,144800.0
2009-04-24 12:10:00,20.6,20.6,20.55,20.59,136200.0,15.1685,15.1685,15.1317,15.1611,136200.0
2009-04-24 12:15:00,20.59,20.6,20.5,20.57,199000.0,15.1611,15.1685,15.0949,15.1464,199000.0
2009-04-24 12:20:00,20.57,20.61,20.54,20.61,219000.0,15.1464,15.1759,15.1243,15.1759,219000.0
2009-04-24 12:25:00,20.61,20.61,20.56,20.58,142400.0,15.1759,15.1759,15.139,15.1538,142400.0
2009-04-24 12:30:00,20.58,20.61,20.58,20.58,213000.0,15.1538,15.1759,15.1538,15.1538,213000.0
2009-04-24 12:35:00,20.58,20.61,20.58,20.61,220600.0,15.1538,15.1759,15.1538,15.1759,220600.0
2009-04-24 12:40:00,20.61,20.68,20.59,20.68,413200.0,15.1759,15.2274,15.1611,15.2274,413200.0
2009-04-24 12:45:00,20.68,20.7,20.59,20.6,340800.0,15.2274,15.2421,15.1611,15.1685,340800.0
2009-04-24 12:50:00,20.6,20.67,20.58,20.62,342800.0,15.1685,15.22,15.1538,15.1832,342800.0
2009-04-24 12:55:00,20.62,20.67,20.6,20.63,298800.0,15.1832,15.22,15.1685,15.1906,298800.0
2009-04-24 13:00:00,20.63,20.68,20.61,20.61,272400.0,15.1906,15.2274,15.1759,15.1759,272400.0
2009-04-24 13:05:00,20.63,20.66,20.61,20.66,174800.0,15.1906,15.2127,15.1759,15.2127,174800.0
2009-04-24 13:10:00,20.66,20.66,20.6,20.61,121600.0,15.2127,15.2127,15.1685,15.1759,121600.0
2009-04-24 13:15:00,20.61,20.64,20.59,20.63,140200.0,15.1759,15.198,15.1611,15.1906,140200.0
2009-04-24 13:20:00,20.63,20.66,20.63,20.65,193000.0,15.1906,15.2127,15.1906,15.2053,193000.0
2009-04-24 13:25:00,20.66,20.66,20.58,20.61,289800.0,15.2127,15.2127,15.1538,15.1759,289800.0
2009-04-24 13:30:00,20.61,20.61,20.49,20.52,362600.0,15.1759,15.1759,15.0875,15.1096,362600.0
2009-04-24 13:35:00,20.51,20.52,20.48,20.5,157000.0,15.1022,15.1096,15.0801,15.0949,157000.0
2009-04-24 13:40:00,20.5,20.5,20.46,20.48,117000.0,15.0949,15.0949,15.0654,15.0801,117000.0
2009-04-24 13:45:00,20.48,20.5,20.45,20.46,86800.0,15.0801,15.0949,15.0581,15.0654,86800.0
2009-04-24 13:50:00,20.46,20.47,20.43,20.44,124400.0,15.0654,15.0728,15.0433,15.0507,124400.0
2009-04-24 13:55:00,20.44,20.46,20.35,20.36,272600.0,15.0507,15.0654,14.9844,14.9918,272600.0
2009-04-24 14:00:00,20.36,20.45,20.22,20.38,665000.0,14.9918,15.0581,14.8887,15.0065,665000.0
2009-04-24 14:05:00,20.38,20.43,20.21,20.25,465800.0,15.0065,15.0433,14.8813,14.9108,465800.0
2009-04-24 14:10:00,20.25,20.29,20.03,20.07,542200.0,14.9108,14.9402,14.7488,14.7782,542200.0
2009-04-24 14:15:00,20.08,20.26,20.08,20.25,302400.0,14.7856,14.9181,14.7856,14.9108,302400.0
2009-04-24 14:20:00,20.25,20.31,20.17,20.24,218000.0,14.9108,14.955,14.8519,14.9034,218000.0
2009-04-24 14:25:00,20.24,20.36,20.18,20.36,222200.0,14.9034,14.9918,14.8592,14.9918,222200.0
2009-04-24 14:30:00,20.37,20.41,20.34,20.39,317400.0,14.9991,15.0286,14.9771,15.0139,317400.0
2009-04-24 14:35:00,20.4,20.45,20.35,20.44,196600.0,15.0212,15.0581,14.9844,15.0507,196600.0
2009-04-24 14:40:00,20.43,20.52,20.39,20.5,289200.0,15.0433,15.1096,15.0139,15.0949,289200.0
2009-04-24 14:45:00,20.5,20.53,20.4,20.43,329600.0,15.0949,15.117,15.0212,15.0433,329600.0
2009-04-24 14:50:00,20.43,20.51,20.43,20.5,238600.0,15.0433,15.1022,15.0433,15.0949,238600.0
2009-04-24 14:55:00,20.5,20.61,20.49,20.6,367000.0,15.0949,15.1759,15.0875,15.1685,367000.0
2009-04-24 15:00:00,20.6,20.63,20.54,20.61,333800.0,15.1685,15.1906,15.1243,15.1759,333800.0
2009-04-24 15:05:00,20.61,20.66,20.6,20.61,305000.0,15.1759,15.2127,15.1685,15.1759,305000.0
2009-04-24 15:10:00,20.61,20.65,20.54,20.6,424600.0,15.1759,15.2053,15.1243,15.1685,424600.0
2009-04-24 15:15:00,20.59,20.65,20.52,20.52,350000.0,15.1611,15.2053,15.1096,15.1096,350000.0
2009-04-24 15:20:00,20.52,20.55,20.48,20.54,285200.0,15.1096,15.1317,15.0801,15.1243,285200.0
2009-04-24 15:25:00,20.54,20.54,20.42,20.49,306200.0,15.1243,15.1243,15.036,15.0875,306200.0
2009-04-24 15:30:00,20.48,20.54,20.48,20.49,400600.0,15.0801,15.1243,15.0801,15.0875,400600.0
2009-04-24 15:35:00,20.49,20.57,20.47,20.57,642000.0,15.0875,15.1464,15.0728,15.1464,642000.0
2009-04-24 15:40:00,20.57,20.61,20.53,20.53,579800.0,15.1464,15.1759,15.117,15.117,579800.0
2009-04-24 15:45:00,20.53,20.62,20.53,20.58,662000.0,15.117,15.1832,15.117,15.1538,662000.0
2009-04-24 15:50:00,20.58,20.6,20.43,20.44,883600.0,15.1538,15.1685,15.0433,15.0507,883600.0
2009-04-24 15:55:00,20.44,20.59,20.34,20.45,962000.0,15.0507,15.1611,14.9771,15.0581,962000.0
2009-04-27 09:30:00,19.73,19.93,19.45,19.84,1292200.0,14.5279,14.6752,14.3217,14.6089,1292200.0
2009-04-27 09:35:00,19.83,19.87,19.64,19.8,629400.0,14.6015,14.631,14.4616,14.5794,629400.0
2009-04-27 09:40:00,19.8,19.92,19.71,19.92,573400.0,14.5794,14.6678,14.5132,14.6678,573400.0
2009-04-27 09:45:00,19.92,19.96,19.8,19.87,600200.0,14.6678,14.6972,14.5794,14.631,600200.0
2009-04-27 09:50:00,19.87,20.07,19.85,19.99,544200.0,14.631,14.7782,14.6163,14.7193,544200.0
2009-04-27 09:55:00,19.98,20.05,19.84,19.84,545200.0,14.712,14.7635,14.6089,14.6089,545200.0
2009-04-27 10:00:00,19.85,19.92,19.8,19.89,379600.0,14.6163,14.6678,14.5794,14.6457,379600.0
2009-04-27 10:05:00,19.89,19.9,19.77,19.81,366000.0,14.6457,14.6531,14.5573,14.5868,366000.0
2009-04-27 10:10:00,19.81,19.85,19.75,19.78,330000.0,14.5868,14.6163,14.5426,14.5647,330000.0
2009-04-27 10:15:00,19.78,20.0,19.72,20.0,500200.0,14.5647,14.7267,14.5205,14.7267,500200.0
2009-04-27 10:20:00,20.0,20.0,19.76,19.89,459600.0,14.7267,14.7267,14.55,14.6457,459600.0
2009-04-27 10:25:00,19.9,19.9,19.83,19.88,176400.0,14.6531,14.6531,14.6015,14.6383,176400.0
2009-04-27 10:30:00,19.88,19.91,19.84,19.85,165600.0,14.6383,14.6604,14.6089,14.6163,165600.0
2009-04-27 10:35:00,19.84,20.0,19.83,19.98,248000.0,14.6089,14.7267,14.6015,14.712,248000.0
2009-04-27 10:40:00,19.99,20.06,19.92,20.04,289000.0,14.7193,14.7709,14.6678,14.7562,289000.0
2009-04-27 10:45:00,20.05,20.09,20.03,20.05,315600.0,14.7635,14.793,14.7488,14.7635,315600.0
2009-04-27 10:50:00,20.05,20.09,20.02,20.05,222000.0,14.7635,14.793,14.7414,14.7635,222000.0
2009-04-27 10:55:00,20.06,20.2,20.04,20.19,351600.0,14.7709,14.874,14.7562,14.8666,351600.0
2009-04-27 11:00:00,20.2,20.25,20.13,20.15,483600.0,14.874,14.9108,14.8224,14.8372,483600.0
2009-04-27 11:05:00,20.15,20.18,20.11,20.18,236000.0,14.8372,14.8592,14.8077,14.8592,236000.0
2009-04-27 11:10:00,20.18,20.18,20.09,20.11,256200.0,14.8592,14.8592,14.793,14.8077,256200.0
2009-04-27 11:15:00,20.11,20.13,19.96,19.99,337000.0,14.8077,14.8224,14.6972,14.7193,337000.0
2009-04-27 11:20:00,20.0,20.08,19.97,20.03,170200.0,14.7267,14.7856,14.7046,14.7488,170200.0
2009-04-27 11:25:00,20.03,20.05,20.0,20.03,216200.0,14.7488,14.7635,14.7267,14.7488,216200.0
2009-04-27 11:30:00,20.03,20.04,19.96,19.98,159600.0,14.7488,14.7562,14.6972,14.712,159600.0
2009-04-27 11:35:00,19.97,20.05,19.96,19.98,141200.0,14.7046,14.7635,14.6972,14.712,141200.0
2009-04-27 11:40:00,19.99,20.0,19.92,19.97,153600.0,14.7193,14.7267,14.6678,14.7046,153600.0
2009-04-27 11:45:00,19.97,20.04,19.96,20.0,214600.0,14.7046,14.7562,14.6972,14.7267,214600.0
2009-04-27 11:50:00,20.0,20.01,19.96,19.98,121200.0,14.7267,14.7341,14.6972,14.712,121200.0
2009-04-27 11:55:00,19.98,20.02,19.98,20.0,134400.0,14.712,14.7414,14.712,14.7267,134400.0
2009-04-27 12:00:00,20.0,20.04,19.97,20.04,163000.0,14.7267,14.7562,14.7046,14.7562,163000.0
2009-04-27 12:05:00,20.04,20.04,19.98,19.99,178200.0,14.7562,14.7562,14.712,14.7193,178200.0
2009-04-27 12:10:00,19.99,20.0,19.96,19.98,114400.0,14.7193,14.7267,14.6972,14.712,114400.0
2009-04-27 12:15:00,19.97,20.0,19.93,19.99,166800.0,14.7046,14.7267,14.6752,14.7193,166800.0
2009-04-27 12:20:00,19.99,20.05,19.98,20.03,250000.0,14.7193,14.7635,14.712,14.7488,250000.0
2009-04-27 12:25:00,20.04,20.05,19.96,20.03,238200.0,14.7562,14.7635,14.6972,14.7488,238200.0
2009-04-27 12:30:00,20.03,20.04,20.0,20.0,145200.0,14.7488,14.7562,14.7267,14.7267,145200.0
2009-04-27 12:35:00,20.0,20.04,19.98,20.02,139800.0,14.7267,14.7562,14.712,14.7414,139800.0
2009-04-27 12:40:00,20.02,20.02,19.96,19.96,148600.0,14.7414,14.7414,14.6972,14.6972,148600.0
2009-04-27 12:45:00,19.96,19.98,19.91,19.95,167800.0,14.6972,14.712,14.6604,14.6899,167800.0
2009-04-27 12:50:00,19.94,19.95,19.9,19.93,114800.0,14.6825,14.6899,14.6531,14.6752,114800.0
2009-04-27 12:55:00,19.93,20.02,19.93,20.01,165000.0,14.6752,14.7414,14.6752,14.7341,165000.0
2009-04-27 13:00:00,20.0,20.02,19.92,19.93,228400.0,14.7267,14.7414,14.6678,14.6752,228400.0
2009-04-27 13:05:00,19.93,19.93,19.86,19.86,280000.0,14.6752,14.6752,14.6236,14.6236,280000.0
2009-04-27 13:10:00,19.86,19.9,19.85,19.89,210600.0,14.6236,14.6531,14.6163,14.6457,210600.0
2009-04-27 13:15:00,19.89,19.89,19.8,19.82,212200.0,14.6457,14.6457,14.5794,14.5942,212200.0
2009-04-27 13:20:00,19.83,19.83,19.77,19.78,215000.0,14.6015,14.6015,14.5573,14.5647,215000.0
2009-04-27 13:25:00,19.78,19.78,19.72,19.73,280800.0,14.5647,14.5647,14.5205,14.5279,280800.0
2009-04-27 13:30:00,19.72,19.73,19.65,19.72,534200.0,14.5205,14.5279,14.469,14.5205,534200.0
2009-04-27 13:35:00,19.72,19.75,19.68,19.68,377600.0,14.5205,14.5426,14.4911,14.4911,377600.0
2009-04-27 13:40:00,19.69,19.75,19.68,19.72,215400.0,14.4984,14.5426,14.4911,14.5205,215400.0
2009-04-27 13:45:00,19.72,19.75,19.64,19.65,275000.0,14.5205,14.5426,14.4616,14.469,275000.0
2009-04-27 13:50:00,19.65,19.66,19.55,19.59,379000.0,14.469,14.4763,14.3953,14.4248,379000.0
2009-04-27 13:55:00,19.59,19.61,19.53,19.6,345200.0,14.4248,14.4395,14.3806,14.4322,345200.0
2009-04-27 14:00:00,19.6,19.6,19.53,19.58,234400.0,14.4322,14.4322,14.3806,14.4174,234400.0
2009-04-27 14:05:00,19.58,19.64,19.56,19.58,257000.0,14.4174,14.4616,14.4027,14.4174,257000.0
2009-04-27 14:10:00,19.58,19.66,19.56,19.61,183000.0,14.4174,14.4763,14.4027,14.4395,183000.0
2009-04-27 14:15:00,19.61,19.75,19.59,19.75,452800.0,14.4395,14.5426,14.4248,14.5426,452800.0
2009-04-27 14:20:00,19.75,19.8,19.73,19.79,479600.0,14.5426,14.5794,14.5279,14.5721,479600.0
2009-04-27 14:25:00,19.8,19.85,19.75,19.84,294400.0,14.5794,14.6163,14.5426,14.6089,294400.0
2009-04-27 14:30:00,19.84,19.89,19.84,19.88,385400.0,14.6089,14.6457,14.6089,14.6383,385400.0
2009-04-27 14:35:00,19.87,19.93,19.86,19.9,291600.0,14.631,14.6752,14.6236,14.6531,291600.0
2009-04-27 14:40:00,19.9,19.94,19.86,19.91,310600.0,14.6531,14.6825,14.6236,14.6604,310600.0
2009-04-27 14:45:00,19.91,19.93,19.88,19.9,276200.0,14.6604,14.6752,14.6383,14.6531,276200.0
2009-04-27 14:50:00,19.9,19.95,19.88,19.9,332600.0,14.6531,14.6899,14.6383,14.6531,332600.0
2009-04-27 14:55:00,19.89,19.95,19.89,19.92,267400.0,14.6457,14.6899,14.6457,14.6678,267400.0
2009-04-27 15:00:00,19.92,19.93,19.84,19.84,317000.0,14.6678,14.6752,14.6089,14.6089,317000.0
2009-04-27 15:05:00,19.84,19.85,19.78,19.82,253400.0,14.6089,14.6163,14.5647,14.5942,253400.0
2009-04-27 15:10:00,19.82,19.9,19.81,19.86,279000.0,14.5942,14.6531,14.5868,14.6236,279000.0
2009-04-27 15:15:00,19.85,19.96,19.84,19.96,701000.0,14.6163,14.6972,14.6089,14.6972,701000.0
2009-04-27 15:20:00,19.96,19.98,19.88,19.89,412400.0,14.6972,14.712,14.6383,14.6457,412400.0
2009-04-27 15:25:00,19.9,19.91,19.84,19.9,227600.0,14.6531,14.6604,14.6089,14.6531,227600.0
2009-04-27 15:30:00,19.9,19.9,19.84,19.88,248600.0,14.6531,14.6531,14.6089,14.6383,248600.0
2009-04-27 15:35:00,19.89,19.9,19.85,19.86,255200.0,14.6457,14.6531,14.6163,14.6236,255200.0
2009-04-27 15:40:00,19.86,19.96,19.85,19.93,369000.0,14.6236,14.6972,14.6163,14.6752,369000.0
2009-04-27 15:45:00,19.93,19.99,19.89,19.93,490200.0,14.6752,14.7193,14.6457,14.6752,490200.0
2009-04-27 15:50:00,19.92,19.96,19.87,19.9,497000.0,14.6678,14.6972,14.631,14.6531,497000.0
2009-04-27 15:55:00,19.9,19.9,19.83,19.84,912400.0,14.6531,14.6531,14.6015,14.6089,912400.0
2009-04-28 09:30:00,19.35,19.47,19.29,19.41,1019400.0,14.2481,14.3364,14.2039,14.2923,1019400.0
2009-04-28 09:35:00,19.41,19.42,19.25,19.33,1030400.0,14.2923,14.2996,14.1744,14.2334,1030400.0
2009-04-28 09:40:00,19.33,19.33,19.09,19.2,1173000.0,14.2334,14.2334,14.0566,14.1376,1173000.0
2009-04-28 09:45:00,19.2,19.21,19.12,19.17,636200.0,14.1376,14.145,14.0787,14.1155,636200.0
2009-04-28 09:50:00,19.17,19.28,19.17,19.21,644800.0,14.1155,14.1965,14.1155,14.145,644800.0
2009-04-28 09:55:00,19.22,19.32,19.18,19.27,571400.0,14.1524,14.226,14.1229,14.1892,571400.0
2009-04-28 10:00:00,19.27,19.41,19.27,19.41,799600.0,14.1892,14.2923,14.1892,14.2923,799600.0
2009-04-28 10:05:00,19.41,19.5,19.39,19.4,765800.0,14.2923,14.3585,14.2775,14.2849,765800.0
2009-04-28 10:10:00,19.4,19.41,19.25,19.31,512800.0,14.2849,14.2923,14.1744,14.2186,512800.0
2009-04-28 10:15:00,19.31,19.37,19.22,19.36,518200.0,14.2186,14.2628,14.1524,14.2554,518200.0
2009-04-28 10:20:00,19.36,19.55,19.36,19.53,786800.0,14.2554,14.3953,14.2554,14.3806,786800.0
2009-04-28 10:25:00,19.53,19.63,19.5,19.55,637200.0,14.3806,14.4543,14.3585,14.3953,637200.0
2009-04-28 10:30:00,19.54,19.59,19.4,19.46,434400.0,14.388,14.4248,14.2849,14.3291,434400.0
2009-04-28 10:35:00,19.46,19.54,19.45,19.52,306800.0,14.3291,14.388,14.3217,14.3733,306800.0
2009-04-28 10:40:00,19.52,19.63,19.19,19.58,713200.0,14.3733,14.4543,14.1303,14.4174,713200.0
2009-04-28 10:45:00,19.58,19.67,19.55,19.56,305200.0,14.4174,14.4837,14.3953,14.4027,305200.0
2009-04-28 10:50:00,19.56,19.59,19.48,19.49,181200.0,14.4027,14.4248,14.3438,14.3512,181200.0
2009-04-28 10:55:00,19.49,19.5,19.42,19.47,177600.0,14.3512,14.3585,14.2996,14.3364,177600.0
2009-04-28 11:00:00,19.48,19.53,19.45,19.52,228200.0,14.3438,14.3806,14.3217,14.3733,228200.0
2009-04-28 11:05:00,19.52,19.52,19.42,19.43,153200.0,14.3733,14.3733,14.2996,14.307,153200.0
2009-04-28 11:10:00,19.43,19.47,19.36,19.36,251400.0,14.307,14.3364,14.2554,14.2554,251400.0
2009-04-28 11:15:00,19.36,19.4,19.33,19.35,265400.0,14.2554,14.2849,14.2334,14.2481,265400.0
2009-04-28 11:20:00,19.35,19.36,19.31,19.32,211800.0,14.2481,14.2554,14.2186,14.226,211800.0
2009-04-28 11:25:00,19.32,19.38,19.31,19.32,245000.0,14.226,14.2702,14.2186,14.226,245000.0
2009-04-28 11:30:00,19.32,19.36,19.29,19.35,203800.0,14.226,14.2554,14.2039,14.2481,203800.0
2009-04-28 11:35:00,19.35,19.36,19.28,19.31,334800.0,14.2481,14.2554,14.1965,14.2186,334800.0
2009-04-28 11:40:00,19.31,19.34,19.3,19.33,145000.0,14.2186,14.2407,14.2113,14.2334,145000.0
2009-04-28 11:45:00,19.33,19.33,19.2,19.2,295400.0,14.2334,14.2334,14.1376,14.1376,295400.0
2009-04-28 11:50:00,19.19,19.21,19.18,19.2,229400.0,14.1303,14.145,14.1229,14.1376,229400.0
2009-04-28 11:55:00,19.2,19.23,19.18,19.18,230000.0,14.1376,14.1597,14.1229,14.1229,230000.0
2009-04-28 12:00:00,19.18,19.27,19.18,19.27,240000.0,14.1229,14.1892,14.1229,14.1892,240000.0
2009-04-28 12:05:00,19.27,19.28,19.18,19.21,269400.0,14.1892,14.1965,14.1229,14.145,269400.0
2009-04-28 12:10:00,19.21,19.22,19.18,19.18,205200.0,14.145,14.1524,14.1229,14.1229,205200.0
2009-04-28 12:15:00,19.18,19.24,19.18,19.24,156000.0,14.1229,14.1671,14.1229,14.1671,156000.0
2009-04-28 12:20:00,19.25,19.33,19.25,19.29,260400.0,14.1744,14.2334,14.1744,14.2039,260400.0
2009-04-28 12:25:00,19.29,19.34,19.28,19.29,265400.0,14.2039,14.2407,14.1965,14.2039,265400.0
2009-04-28 12:30:00,19.29,19.3,19.25,19.29,153600.0,14.2039,14.2113,14.1744,14.2039,153600.0
2009-04-28 12:35:00,19.3,19.3,19.19,19.2,133800.0,14.2113,14.2113,14.1303,14.1376,133800.0
2009-04-28 12:40:00,19.2,19.27,19.2,19.25,115000.0,14.1376,14.1892,14.1376,14.1744,115000.0
2009-04-28 12:45:00,19.27,19.27,19.23,19.25,126000.0,14.1892,14.1892,14.1597,14.1744,126000.0
2009-04-28 12:50:00,19.24,19.25,19.17,19.17,220600.0,14.1671,14.1744,14.1155,14.1155,220600.0
2009-04-28 12:55:00,19.17,19.22,19.17,19.21,194400.0,14.1155,14.1524,14.1155,14.145,194400.0
2009-04-28 13:00:00,19.21,19.25,19.2,19.24,198600.0,14.145,14.1744,14.1376,14.1671,198600.0
2009-04-28 13:05:00,19.24,19.24,19.16,19.17,317000.0,14.1671,14.1671,14.1082,14.1155,317000.0
2009-04-28 13:10:00,19.17,19.18,19.13,19.18,215400.0,14.1155,14.1229,14.0861,14.1229,215400.0
2009-04-28 13:15:00,19.18,19.2,19.15,19.17,146400.0,14.1229,14.1376,14.1008,14.1155,146400.0
2009-04-28 13:20:00,19.17,19.18,19.13,19.13,371200.0,14.1155,14.1229,14.0861,14.0861,371200.0
2009-04-28 13:25:00,19.13,19.18,19.13,19.15,302600.0,14.0861,14.1229,14.0861,14.1008,302600.0
2009-04-28 13:30:00,19.15,19.24,19.13,19.22,264600.0,14.1008,14.1671,14.0861,14.1524,264600.0
2009-04-28 13:35:00,19.22,19.24,19.2,19.23,163200.0,14.1524,14.1671,14.1376,14.1597,163200.0
2009-04-28 13:40:00,19.24,19.28,19.2,19.22,226000.0,14.1671,14.1965,14.1376,14.1524,226000.0
2009-04-28 13:45:00,19.22,19.24,19.2,19.21,115400.0,14.1524,14.1671,14.1376,14.145,115400.0
2009-04-28 13:50:00,19.21,19.22,19.11,19.14,241000.0,14.145,14.1524,14.0714,14.0935,241000.0
2009-04-28 13:55:00,19.14,19.17,19.11,19.15,172000.0,14.0935,14.1155,14.0714,14.1008,172000.0
2009-04-28 14:00:00,19.15,19.24,19.14,19.18,250000.0,14.1008,14.1671,14.0935,14.1229,250000.0
2009-04-28 14:05:00,19.18,19.18,19.11,19.17,259800.0,14.1229,14.1229,14.0714,14.1155,259800.0
2009-04-28 14:10:00,19.17,19.2,19.12,19.12,183800.0,14.1155,14.1376,14.0787,14.0787,183800.0
2009-04-28 14:15:00,19.12,19.17,19.11,19.16,276800.0,14.0787,14.1155,14.0714,14.1082,276800.0
2009-04-28 14:20:00,19.15,19.32,19.14,19.31,429000.0,14.1008,14.226,14.0935,14.2186,429000.0
2009-04-28 14:25:00,19.31,19.31,19.27,19.28,259000.0,14.2186,14.2186,14.1892,14.1965,259000.0
2009-04-28 14:30:00,19.28,19.38,19.28,19.36,337600.0,14.1965,14.2702,14.1965,14.2554,337600.0
2009-04-28 14:35:00,19.36,19.43,19.36,19.43,533200.0,14.2554,14.307,14.2554,14.307,533200.0
2009-04-28 14:40:00,19.43,19.47,19.39,19.46,406600.0,14.307,14.3364,14.2775,14.3291,406600.0
2009-04-28 14:45:00,19.46,19.48,19.36,19.39,468200.0,14.3291,14.3438,14.2554,14.2775,468200.0
2009-04-28 14:50:00,19.38,19.4,19.35,19.39,245000.0,14.2702,14.2849,14.2481,14.2775,245000.0
2009-04-28 14:55:00,19.38,19.4,19.32,19.38,279800.0,14.2702,14.2849,14.226,14.2702,279800.0
2009-04-28 15:00:00,19.38,19.45,19.35,19.41,353200.0,14.2702,14.3217,14.2481,14.2923,353200.0
2009-04-28 15:05:00,19.42,19.44,19.36,19.43,342400.0,14.2996,14.3144,14.2554,14.307,342400.0
2009-04-28 15:10:00,19.43,19.45,19.37,19.38,389800.0,14.307,14.3217,14.2628,14.2702,389800.0
2009-04-28 15:15:00,19.37,19.39,19.28,19.28,484200.0,14.2628,14.2775,14.1965,14.1965,484200.0
2009-04-28 15:20:00,19.28,19.33,19.25,19.29,317800.0,14.1965,14.2334,14.1744,14.2039,317800.0
2009-04-28 15:25:00,19.28,19.34,19.23,19.23,371200.0,14.1965,14.2407,14.1597,14.1597,371200.0
2009-04-28 15:30:00,19.23,19.23,19.16,19.16,492800.0,14.1597,14.1597,14.1082,14.1082,492800.0
2009-04-28 15:35:00,19.17,19.21,19.15,19.16,741800.0,14.1155,14.145,14.1008,14.1082,741800.0
2009-04-28 15:40:00,19.16,19.17,19.09,19.14,707800.0,14.1082,14.1155,14.0566,14.0935,707800.0
2009-04-28 15:45:00,19.14,19.16,19.1,19.11,662000.0,14.0935,14.1082,14.064,14.0714,662000.0
2009-04-28 15:50:00,19.11,19.15,19.09,19.15,722400.0,14.0714,14.1008,14.0566,14.1008,722400.0
2009-04-28 15:55:00,19.15,19.17,19.13,19.15,992200.0,14.1008,14.1155,14.0861,14.1008,992200.0
2009-04-29 09:30:00,19.59,19.75,19.53,19.68,756800.0,14.4248,14.5426,14.3806,14.4911,756800.0
2009-04-29 09:35:00,19.67,19.85,19.64,19.84,868000.0,14.4837,14.6163,14.4616,14.6089,868000.0
2009-04-29 09:40:00,19.84,19.88,19.75,19.86,605400.0,14.6089,14.6383,14.5426,14.6236,605400.0
2009-04-29 09:45:00,19.85,20.07,19.82,20.06,898600.0,14.6163,14.7782,14.5942,14.7709,898600.0
2009-04-29 09:50:00,20.06,20.18,20.04,20.08,982200.0,14.7709,14.8592,14.7562,14.7856,982200.0
2009-04-29 09:55:00,20.08,20.17,20.07,20.1,528000.0,14.7856,14.8519,14.7782,14.8003,528000.0
2009-04-29 10:00:00,20.1,20.14,20.04,20.09,380800.0,14.8003,14.8298,14.7562,14.793,380800.0
2009-04-29 10:05:00,20.09,20.19,20.04,20.17,574400.0,14.793,14.8666,14.7562,14.8519,574400.0
2009-04-29 10:10:00,20.17,20.18,20.08,20.09,255400.0,14.8519,14.8592,14.7856,14.793,255400.0
2009-04-29 10:15:00,20.09,20.17,20.09,20.15,321200.0,14.793,14.8519,14.793,14.8372,321200.0
2009-04-29 10:20:00,20.15,20.29,20.14,20.28,742600.0,14.8372,14.9402,14.8298,14.9329,742600.0
2009-04-29 10:25:00,20.29,20.29,20.21,20.24,282800.0,14.9402,14.9402,14.8813,14.9034,282800.0
2009-04-29 10:30:00,20.25,20.28,20.18,20.18,277400.0,14.9108,14.9329,14.8592,14.8592,277400.0
2009-04-29 10:35:00,20.18,20.2,20.11,20.17,324600.0,14.8592,14.874,14.8077,14.8519,324600.0
2009-04-29 10:40:00,20.17,20.25,20.17,20.24,314400.0,14.8519,14.9108,14.8519,14.9034,314400.0
2009-04-29 10:45:00,20.25,20.25,20.19,20.2,380200.0,14.9108,14.9108,14.8666,14.874,380200.0
2009-04-29 10:50:00,20.2,20.23,20.14,20.18,269800.0,14.874,14.8961,14.8298,14.8592,269800.0
2009-04-29 10:55:00,20.18,20.23,20.17,20.23,329400.0,14.8592,14.8961,14.8519,14.8961,329400.0
2009-04-29 11:00:00,20.23,20.25,20.14,20.14,250800.0,14.8961,14.9108,14.8298,14.8298,250800.0
2009-04-29 11:05:00,20.14,20.17,20.1,20.11,331000.0,14.8298,14.8519,14.8003,14.8077,331000.0
2009-04-29 11:10:00,20.11,20.15,20.11,20.15,179400.0,14.8077,14.8372,14.8077,14.8372,179400.0
2009-04-29 11:15:00,20.15,20.2,20.15,20.2,199000.0,14.8372,14.874,14.8372,14.874,199000.0
2009-04-29 11:20:00,20.2,20.25,20.2,20.25,308000.0,14.874,14.9108,14.874,14.9108,308000.0
2009-04-29 11:25:00,20.25,20.25,20.23,20.23,252800.0,14.9108,14.9108,14.8961,14.8961,252800.0
2009-04-29 11:30:00,20.23,20.24,20.21,20.21,301200.0,14.8961,14.9034,14.8813,14.8813,301200.0
2009-04-29 11:35:00,20.21,20.24,20.18,20.18,304600.0,14.8813,14.9034,14.8592,14.8592,304600.0
2009-04-29 11:40:00,20.19,20.21,20.17,20.18,147600.0,14.8666,14.8813,14.8519,14.8592,147600.0
2009-04-29 11:45:00,20.2,20.22,20.19,20.22,181200.0,14.874,14.8887,14.8666,14.8887,181200.0
2009-04-29 11:50:00,20.22,20.32,20.21,20.32,441400.0,14.8887,14.9623,14.8813,14.9623,441400.0
2009-04-29 11:55:00,20.32,20.36,20.27,20.36,396600.0,14.9623,14.9918,14.9255,14.9918,396600.0
2009-04-29 12:00:00,20.36,20.38,20.35,20.36,312800.0,14.9918,15.0065,14.9844,14.9918,312800.0
2009-04-29 12:05:00,20.36,20.45,20.36,20.38,387600.0,14.9918,15.0581,14.9918,15.0065,387600.0
2009-04-29 12:10:00,20.39,20.41,20.35,20.36,340600.0,15.0139,15.0286,14.9844,14.9918,340600.0
2009-04-29 12:15:00,20.36,20.36,20.31,20.32,158800.0,14.9918,14.9918,14.955,14.9623,158800.0
2009-04-29 12:20:00,20.32,20.32,20.28,20.3,146800.0,14.9623,14.9623,14.9329,14.9476,146800.0
2009-04-29 12:25:00,20.3,20.34,20.29,20.34,209400.0,14.9476,14.9771,14.9402,14.9771,209400.0
2009-04-29 12:30:00,20.34,20.37,20.33,20.35,193400.0,14.9771,14.9991,14.9697,14.9844,193400.0
2009-04-29 12:35:00,20.35,20.35,20.31,20.31,114000.0,14.9844,14.9844,14.955,14.955,114000.0
2009-04-29 12:40:00,20.31,20.33,20.29,20.29,108800.0,14.955,14.9697,14.9402,14.9402,108800.0
2009-04-29 12:45:00,20.29,20.3,20.28,20.28,112200.0,14.9402,14.9476,14.9329,14.9329,112200.0
2009-04-29 12:50:00,20.28,20.28,20.27,20.28,127800.0,14.9329,14.9329,14.9255,14.9329,127800.0
2009-04-29 12:55:00,20.29,20.32,20.28,20.32,182000.0,14.9402,14.9623,14.9329,14.9623,182000.0
2009-04-29 13:00:00,20.31,20.38,20.31,20.38,249400.0,14.955,15.0065,14.955,15.0065,249400.0
2009-04-29 13:05:00,20.38,20.47,20.37,20.45,533600.0,15.0065,15.0728,14.9991,15.0581,533600.0
2009-04-29 13:10:00,20.45,20.47,20.43,20.45,154200.0,15.0581,15.0728,15.0433,15.0581,154200.0
2009-04-29 13:15:00,20.45,20.47,20.42,20.45,305400.0,15.0581,15.0728,15.036,15.0581,305400.0
2009-04-29 13:20:00,20.45,20.5,20.45,20.48,296800.0,15.0581,15.0949,15.0581,15.0801,296800.0
2009-04-29 13:25:00,20.48,20.52,20.48,20.5,478800.0,15.0801,15.1096,15.0801,15.0949,478800.0
2009-04-29 13:30:00,20.5,20.62,20.5,20.61,831200.0,15.0949,15.1832,15.0949,15.1759,831200.0
2009-04-29 13:35:00,20.61,20.61,20.52,20.52,416800.0,15.1759,15.1759,15.1096,15.1096,416800.0
2009-04-29 13:40:00,20.53,20.53,20.5,20.5,303800.0,15.117,15.117,15.0949,15.0949,303800.0
2009-04-29 13:45:00,20.5,20.52,20.5,20.5,153600.0,15.0949,15.1096,15.0949,15.0949,153600.0
2009-04-29 13:50:00,20.5,20.58,20.5,20.57,217400.0,15.0949,15.1538,15.0949,15.1464,217400.0
2009-04-29 13:55:00,20.57,20.61,20.56,20.61,328000.0,15.1464,15.1759,15.139,15.1759,328000.0
2009-04-29 14:00:00,20.6,20.61,20.55,20.56,306400.0,15.1685,15.1759,15.1317,15.139,306400.0
2009-04-29 14:05:00,20.55,20.6,20.54,20.58,265800.0,15.1317,15.1685,15.1243,15.1538,265800.0
2009-04-29 14:10:00,20.58,20.6,20.5,20.59,431800.0,15.1538,15.1685,15.0949,15.1611,431800.0
2009-04-29 14:15:00,20.59,20.61,20.53,20.55,766800.0,15.1611,15.1759,15.117,15.1317,766800.0
2009-04-29 14:20:00,20.55,20.61,20.49,20.53,674600.0,15.1317,15.1759,15.0875,15.117,674600.0
2009-04-29 14:25:00,20.53,20.61,20.52,20.61,593400.0,15.117,15.1759,15.1096,15.1759,593400.0
2009-04-29 14:30:00,20.61,20.75,20.6,20.74,949800.0,15.1759,15.279,15.1685,15.2716,949800.0
2009-04-29 14:35:00,20.74,20.75,20.67,20.67,717000.0,15.2716,15.279,15.22,15.22,717000.0
2009-04-29 14:40:00,20.67,20.74,20.61,20.67,455000.0,15.22,15.2716,15.1759,15.22,455000.0
2009-04-29 14:45:00,20.67,20.71,20.6,20.63,497000.0,15.22,15.2495,15.1685,15.1906,497000.0
2009-04-29 14:50:00,20.63,20.73,20.62,20.67,531400.0,15.1906,15.2642,15.1832,15.22,531400.0
2009-04-29 14:55:00,20.66,20.74,20.66,20.74,422000.0,15.2127,15.2716,15.2127,15.2716,422000.0
2009-04-29 15:00:00,20.74,20.77,20.7,20.75,752200.0,15.2716,15.2937,15.2421,15.279,752200.0
2009-04-29 15:05:00,20.75,20.8,20.71,20.73,695400.0,15.279,15.3158,15.2495,15.2642,695400.0
2009-04-29 15:10:00,20.73,20.73,20.68,20.7,706800.0,15.2642,15.2642,15.2274,15.2421,706800.0
2009-04-29 15:15:00,20.71,20.71,20.63,20.63,385600.0,15.2495,15.2495,15.1906,15.1906,385600.0
2009-04-29 15:20:00,20.63,20.68,20.58,20.59,426200.0,15.1906,15.2274,15.1538,15.1611,426200.0
2009-04-29 15:25:00,20.59,20.6,20.47,20.49,510400.0,15.1611,15.1685,15.0728,15.0875,510400.0
2009-04-29 15:30:00,20.5,20.5,20.38,20.46,789800.0,15.0949,15.0949,15.0065,15.0654,789800.0
2009-04-29 15:35:00,20.45,20.53,20.44,20.51,430800.0,15.0581,15.117,15.0507,15.1022,430800.0
2009-04-29 15:40:00,20.51,20.6,20.5,20.52,565400.0,15.1022,15.1685,15.0949,15.1096,565400.0
2009-04-29 15:45:00,20.53,20.55,20.37,20.41,774000.0,15.117,15.1317,14.9991,15.0286,774000.0
2009-04-29 15:50:00,20.42,20.45,20.36,20.36,758800.0,15.036,15.0581,14.9918,14.9918,758800.0
2009-04-29 15:55:00,20.36,20.48,20.36,20.48,698800.0,14.9918,15.0801,14.9918,15.0801,698800.0
2009-04-30 09:30:00,21.0,21.04,20.77,20.88,835200.0,15.463,15.4925,15.2937,15.3747,835200.0
2009-04-30 09:35:00,20.88,20.99,20.86,20.91,533600.0,15.3747,15.4557,15.3599,15.3968,533600.0
2009-04-30 09:40:00,20.93,21.1,20.84,21.09,600600.0,15.4115,15.5367,15.3452,15.5293,600600.0
2009-04-30 09:45:00,21.09,21.1,21.03,21.08,536600.0,15.5293,15.5367,15.4851,15.5219,536600.0
2009-04-30 09:50:00,21.08,21.27,21.07,21.22,724000.0,15.5219,15.6618,15.5146,15.625,724000.0
2009-04-30 09:55:00,21.21,21.3,21.16,21.2,588200.0,15.6177,15.6839,15.5808,15.6103,588200.0
2009-04-30 10:00:00,21.2,21.29,21.2,21.27,339200.0,15.6103,15.6766,15.6103,15.6618,339200.0
2009-04-30 10:05:00,21.27,21.37,21.26,21.35,424400.0,15.6618,15.7355,15.6545,15.7208,424400.0
2009-04-30 10:10:00,21.35,21.4,21.3,21.4,607000.0,15.7208,15.7576,15.6839,15.7576,607000.0
2009-04-30 10:15:00,21.4,21.48,21.4,21.47,723000.0,15.7576,15.8165,15.7576,15.8091,723000.0
2009-04-30 10:20:00,21.47,21.54,21.45,21.53,828200.0,15.8091,15.8607,15.7944,15.8533,828200.0
2009-04-30 10:25:00,21.53,21.65,21.5,21.61,623400.0,15.8533,15.9417,15.8312,15.9122,623400.0
2009-04-30 10:30:00,21.61,21.62,21.54,21.59,495800.0,15.9122,15.9196,15.8607,15.8975,495800.0
2009-04-30 10:35:00,21.59,21.71,21.58,21.7,575400.0,15.8975,15.9858,15.8901,15.9785,575400.0
2009-04-30 10:40:00,21.7,21.73,21.56,21.56,556400.0,15.9785,16.0006,15.8754,15.8754,556400.0
2009-04-30 10:45:00,21.56,21.59,21.53,21.58,587800.0,15.8754,15.8975,15.8533,15.8901,587800.0
2009-04-30 10:50:00,21.58,21.61,21.55,21.6,465000.0,15.8901,15.9122,15.868,15.9048,465000.0
2009-04-30 10:55:00,21.6,21.74,21.6,21.65,804800.0,15.9048,16.0079,15.9048,15.9417,804800.0
2009-04-30 11:00:00,21.66,21.73,21.64,21.67,482200.0,15.949,16.0006,15.9343,15.9564,482200.0
2009-04-30 11:05:00,21.67,21.67,21.55,21.59,334000.0,15.9564,15.9564,15.868,15.8975,334000.0
2009-04-30 11:10:00,21.58,21.6,21.51,21.59,315000.0,15.8901,15.9048,15.8386,15.8975,315000.0
2009-04-30 11:15:00,21.59,21.61,21.53,21.53,224200.0,15.8975,15.9122,15.8533,15.8533,224200.0
2009-04-30 11:20:00,21.53,21.59,21.51,21.55,267000.0,15.8533,15.8975,15.8386,15.868,267000.0
2009-04-30 11:25:00,21.55,21.56,21.48,21.5,525000.0,15.868,15.8754,15.8165,15.8312,525000.0
2009-04-30 11:30:00,21.5,21.52,21.4,21.41,370800.0,15.8312,15.8459,15.7576,15.7649,370800.0
2009-04-30 11:35:00,21.41,21.49,21.4,21.43,331200.0,15.7649,15.8238,15.7576,15.7797,331200.0
2009-04-30 11:40:00,21.43,21.48,21.41,21.46,375200.0,15.7797,15.8165,15.7649,15.8017,375200.0
2009-04-30 11:45:00,21.46,21.55,21.44,21.49,323200.0,15.8017,15.868,15.787,15.8238,323200.0
2009-04-30 11:50:00,21.49,21.5,21.38,21.4,472000.0,15.8238,15.8312,15.7428,15.7576,472000.0
2009-04-30 11:55:00,21.4,21.46,21.39,21.43,350800.0,15.7576,15.8017,15.7502,15.7797,350800.0
2009-04-30 12:00:00,21.43,21.49,21.4,21.45,315000.0,15.7797,15.8238,15.7576,15.7944,315000.0
2009-04-30 12:05:00,21.45,21.47,21.43,21.46,356000.0,15.7944,15.8091,15.7797,15.8017,356000.0
2009-04-30 12:10:00,21.46,21.54,21.45,21.5,292200.0,15.8017,15.8607,15.7944,15.8312,292200.0
2009-04-30 12:15:00,21.5,21.58,21.47,21.58,349200.0,15.8312,15.8901,15.8091,15.8901,349200.0
2009-04-30 12:20:00,21.58,21.69,21.56,21.62,424600.0,15.8901,15.9711,15.8754,15.9196,424600.0
2009-04-30 12:25:00,21.62,21.63,21.58,21.61,153600.0,15.9196,15.9269,15.8901,15.9122,153600.0
2009-04-30 12:30:00,21.61,21.62,21.41,21.47,476000.0,15.9122,15.9196,15.7649,15.8091,476000.0
2009-04-30 12:35:00,21.47,21.5,21.43,21.43,249400.0,15.8091,15.8312,15.7797,15.7797,249400.0
2009-04-30 12:40:00,21.43,21.44,21.35,21.42,479600.0,15.7797,15.787,15.7208,15.7723,479600.0
2009-04-30 12:45:00,21.41,21.45,21.21,21.22,824000.0,15.7649,15.7944,15.6177,15.625,824000.0
2009-04-30 12:50:00,21.22,21.39,21.17,21.36,549400.0,15.625,15.7502,15.5882,15.7281,549400.0
2009-04-30 12:55:00,21.35,21.36,21.27,21.33,232600.0,15.7208,15.7281,15.6618,15.706,232600.0
2009-04-30 13:00:00,21.32,21.43,21.28,21.36,337200.0,15.6987,15.7797,15.6692,15.7281,337200.0
2009-04-30 13:05:00,21.36,21.41,21.34,21.4,159200.0,15.7281,15.7649,15.7134,15.7576,159200.0
2009-04-30 13:10:00,21.39,21.42,21.36,21.41,167400.0,15.7502,15.7723,15.7281,15.7649,167400.0
2009-04-30 13:15:00,21.41,21.42,21.29,21.29,303200.0,15.7649,15.7723,15.6766,15.6766,303200.0
2009-04-30 13:20:00,21.28,21.29,21.18,21.2,393800.0,15.6692,15.6766,15.5956,15.6103,393800.0
2009-04-30 13:25:00,21.21,21.29,21.2,21.25,338000.0,15.6177,15.6766,15.6103,15.6471,338000.0
2009-04-30 13:30:00,21.25,21.28,21.2,21.28,259000.0,15.6471,15.6692,15.6103,15.6692,259000.0
2009-04-30 13:35:00,21.29,21.29,21.2,21.22,195200.0,15.6766,15.6766,15.6103,15.625,195200.0
2009-04-30 13:40:00,21.22,21.28,21.21,21.28,238800.0,15.625,15.6692,15.6177,15.6692,238800.0
2009-04-30 13:45:00,21.28,21.36,21.25,21.36,205600.0,15.6692,15.7281,15.6471,15.7281,205600.0
2009-04-30 13:50:00,21.37,21.41,21.32,21.41,194000.0,15.7355,15.7649,15.6987,15.7649,194000.0
2009-04-30 13:55:00,21.41,21.51,21.41,21.48,268800.0,15.7649,15.8386,15.7649,15.8165,268800.0
2009-04-30 14:00:00,21.48,21.61,21.48,21.53,543800.0,15.8165,15.9122,15.8165,15.8533,543800.0
2009-04-30 14:05:00,21.53,21.53,21.43,21.43,248400.0,15.8533,15.8533,15.7797,15.7797,248400.0
2009-04-30 14:10:00,21.43,21.49,21.39,21.45,189000.0,15.7797,15.8238,15.7502,15.7944,189000.0
2009-04-30 14:15:00,21.45,21.5,21.41,21.5,193400.0,15.7944,15.8312,15.7649,15.8312,193400.0
2009-04-30 14:20:00,21.5,21.54,21.46,21.47,187200.0,15.8312,15.8607,15.8017,15.8091,187200.0
2009-04-30 14:25:00,21.46,21.51,21.46,21.49,176600.0,15.8017,15.8386,15.8017,15.8238,176600.0
2009-04-30 14:30:00,21.49,21.5,21.38,21.4,226200.0,15.8238,15.8312,15.7428,15.7576,226200.0
2009-04-30 14:35:00,21.41,21.49,21.39,21.48,204600.0,15.7649,15.8238,15.7502,15.8165,204600.0
2009-04-30 14:40:00,21.48,21.48,21.34,21.37,230000.0,15.8165,15.8165,15.7134,15.7355,230000.0
2009-04-30 14:45:00,21.37,21.41,21.33,21.36,200800.0,15.7355,15.7649,15.706,15.7281,200800.0
2009-04-30 14:50:00,21.36,21.4,21.34,21.38,241400.0,15.7281,15.7576,15.7134,15.7428,241400.0
2009-04-30 14:55:00,21.4,21.44,21.38,21.43,454200.0,15.7576,15.787,15.7428,15.7797,454200.0
2009-04-30 15:00:00,21.43,21.43,21.25,21.32,415400.0,15.7797,15.7797,15.6471,15.6987,415400.0
2009-04-30 15:05:00,21.31,21.31,21.18,21.23,495600.0,15.6913,15.6913,15.5956,15.6324,495600.0
2009-04-30 15:10:00,21.23,21.33,21.2,21.2,378600.0,15.6324,15.706,15.6103,15.6103,378600.0
2009-04-30 15:15:00,21.21,21.36,21.2,21.29,842200.0,15.6177,15.7281,15.6103,15.6766,842200.0
2009-04-30 15:20:00,21.29,21.4,21.27,21.33,903200.0,15.6766,15.7576,15.6618,15.706,903200.0
2009-04-30 15:25:00,21.33,21.38,21.31,21.36,409000.0,15.706,15.7428,15.6913,15.7281,409000.0
2009-04-30 15:30:00,21.36,21.55,21.32,21.52,695400.0,15.7281,15.868,15.6987,15.8459,695400.0
2009-04-30 15:35:00,21.52,21.57,21.47,21.47,893600.0,15.8459,15.8827,15.8091,15.8091,893600.0
2009-04-30 15:40:00,21.47,21.51,21.37,21.45,547600.0,15.8091,15.8386,15.7355,15.7944,547600.0
2009-04-30 15:45:00,21.46,21.53,21.4,21.4,604800.0,15.8017,15.8533,15.7576,15.7576,604800.0
2009-04-30 15:50:00,21.4,21.43,21.31,21.33,813600.0,15.7576,15.7797,15.6913,15.706,813600.0
2009-04-30 15:55:00,21.33,21.34,21.25,21.31,1323800.0,15.706,15.7134,15.6471,15.6913,1323800.0
2009-05-01 09:30:00,21.3,21.46,21.3,21.35,609600.0,15.6839,15.8017,15.6839,15.7208,609600.0
2009-05-01 09:35:00,21.35,21.64,21.23,21.46,763000.0,15.7208,15.9343,15.6324,15.8017,763000.0
2009-05-01 09:40:00,21.46,21.49,21.3,21.43,575400.0,15.8017,15.8238,15.6839,15.7797,575400.0
2009-05-01 09:45:00,21.44,21.57,21.39,21.5,410400.0,15.787,15.8827,15.7502,15.8312,410400.0
2009-05-01 09:50:00,21.5,21.53,21.41,21.47,270400.0,15.8312,15.8533,15.7649,15.8091,270400.0
2009-05-01 09:55:00,21.47,21.61,21.47,21.6,246400.0,15.8091,15.9122,15.8091,15.9048,246400.0
2009-05-01 10:00:00,21.6,21.71,21.49,21.63,530200.0,15.9048,15.9858,15.8238,15.9269,530200.0
2009-05-01 10:05:00,21.63,21.89,21.58,21.88,806600.0,15.9269,16.1184,15.8901,16.111,806600.0
2009-05-01 10:10:00,21.88,22.0,21.86,21.92,1049200.0,16.111,16.1994,16.0963,16.1405,1049200.0
2009-05-01 10:15:00,21.93,21.95,21.67,21.67,533200.0,16.1478,16.1626,15.9564,15.9564,533200.0
2009-05-01 10:20:00,21.67,21.79,21.6,21.79,484800.0,15.9564,16.0447,15.9048,16.0447,484800.0
2009-05-01 10:25:00,21.79,21.85,21.75,21.78,406200.0,16.0447,16.0889,16.0153,16.0374,406200.0
2009-05-01 10:30:00,21.77,21.8,21.76,21.77,260400.0,16.03,16.0521,16.0226,16.03,260400.0
2009-05-01 10:35:00,21.77,21.85,21.77,21.79,332200.0,16.03,16.0889,16.03,16.0447,332200.0
2009-05-01 10:40:00,21.8,21.94,21.74,21.9,578800.0,16.0521,16.1552,16.0079,16.1257,578800.0
2009-05-01 10:45:00,21.9,22.0,21.9,21.98,417200.0,16.1257,16.1994,16.1257,16.1846,417200.0
2009-05-01 10:50:00,21.98,22.1,21.96,22.08,989000.0,16.1846,16.273,16.1699,16.2583,989000.0
2009-05-01 10:55:00,22.08,22.2,22.08,22.13,788000.0,16.2583,16.3466,16.2583,16.2951,788000.0
2009-05-01 11:00:00,22.13,22.13,22.04,22.13,440200.0,16.2951,16.2951,16.2288,16.2951,440200.0
2009-05-01 11:05:00,22.12,22.23,22.09,22.1,486000.0,16.2877,16.3687,16.2656,16.273,486000.0
2009-05-01 11:10:00,22.1,22.22,22.05,22.22,566800.0,16.273,16.3614,16.2362,16.3614,566800.0
2009-05-01 11:15:00,22.22,22.45,22.22,22.44,987000.0,16.3614,16.5307,16.3614,16.5234,987000.0
2009-05-01 11:20:00,22.44,22.72,22.43,22.7,1691600.0,16.5234,16.7295,16.516,16.7148,1691600.0
2009-05-01 11:25:00,22.7,22.8,22.65,22.78,1170400.0,16.7148,16.7884,16.678,16.7737,1170400.0
2009-05-01 11:30:00,22.77,22.79,22.63,22.68,1002800.0,16.7663,16.7811,16.6633,16.7001,1002800.0
2009-05-01 11:35:00,22.68,22.68,22.57,22.65,516000.0,16.7001,16.7001,16.6191,16.678,516000.0
2009-05-01 11:40:00,22.64,22.66,22.61,22.61,391400.0,16.6706,16.6854,16.6485,16.6485,391400.0
2009-05-01 11:45:00,22.62,22.63,22.57,22.61,322000.0,16.6559,16.6633,16.6191,16.6485,322000.0
2009-05-01 11:50:00,22.61,22.63,22.59,22.6,329200.0,16.6485,16.6633,16.6338,16.6412,329200.0
2009-05-01 11:55:00,22.6,22.6,22.4,22.46,515200.0,16.6412,16.6412,16.4939,16.5381,515200.0
2009-05-01 12:00:00,22.46,22.49,22.33,22.39,386800.0,16.5381,16.5602,16.4424,16.4865,386800.0
2009-05-01 12:05:00,22.39,22.49,22.38,22.49,215000.0,16.4865,16.5602,16.4792,16.5602,215000.0
2009-05-01 12:10:00,22.49,22.58,22.48,22.56,252000.0,16.5602,16.6264,16.5528,16.6117,252000.0
2009-05-01 12:15:00,22.56,22.63,22.55,22.58,278000.0,16.6117,16.6633,16.6044,16.6264,278000.0
2009-05-01 12:20:00,22.57,22.61,22.55,22.6,163800.0,16.6191,16.6485,16.6044,16.6412,163800.0
2009-05-01 12:25:00,22.6,22.62,22.49,22.52,190000.0,16.6412,16.6559,16.5602,16.5823,190000.0
2009-05-01 12:30:00,22.51,22.57,22.46,22.54,174800.0,16.5749,16.6191,16.5381,16.597,174800.0
2009-05-01 12:35:00,22.54,22.63,22.52,22.62,181400.0,16.597,16.6633,16.5823,16.6559,181400.0
2009-05-01 12:40:00,22.62,22.67,22.61,22.64,202000.0,16.6559,16.6927,16.6485,16.6706,202000.0
2009-05-01 12:45:00,22.65,22.65,22.57,22.61,159200.0,16.678,16.678,16.6191,16.6485,159200.0
2009-05-01 12:50:00,22.61,22.65,22.55,22.57,271800.0,16.6485,16.678,16.6044,16.6191,271800.0
2009-05-01 12:55:00,22.57,22.61,22.52,22.61,211600.0,16.6191,16.6485,16.5823,16.6485,211600.0
2009-05-01 13:00:00,22.61,22.65,22.61,22.64,245000.0,16.6485,16.678,16.6485,16.6706,245000.0
2009-05-01 13:05:00,22.63,22.68,22.62,22.67,260800.0,16.6633,16.7001,16.6559,16.6927,260800.0
2009-05-01 13:10:00,22.67,22.7,22.66,22.66,406000.0,16.6927,16.7148,16.6854,16.6854,406000.0
2009-05-01 13:15:00,22.66,22.73,22.66,22.72,375400.0,16.6854,16.7369,16.6854,16.7295,375400.0
2009-05-01 13:20:00,22.72,22.73,22.67,22.68,311400.0,16.7295,16.7369,16.6927,16.7001,311400.0
2009-05-01 13:25:00,22.68,22.7,22.64,22.69,157800.0,16.7001,16.7148,16.6706,16.7074,157800.0
2009-05-01 13:30:00,22.68,22.7,22.68,22.69,186800.0,16.7001,16.7148,16.7001,16.7074,186800.0
2009-05-01 13:35:00,22.69,22.7,22.68,22.7,396400.0,16.7074,16.7148,16.7001,16.7148,396400.0
2009-05-01 13:40:00,22.7,22.75,22.7,22.71,385200.0,16.7148,16.7516,16.7148,16.7222,385200.0
2009-05-01 13:45:00,22.71,22.75,22.71,22.72,321400.0,16.7222,16.7516,16.7222,16.7295,321400.0
2009-05-01 13:50:00,22.72,22.74,22.62,22.67,398800.0,16.7295,16.7443,16.6559,16.6927,398800.0
2009-05-01 13:55:00,22.68,22.7,22.65,22.68,223400.0,16.7001,16.7148,16.678,16.7001,223400.0
2009-05-01 14:00:00,22.69,22.72,22.68,22.7,290000.0,16.7074,16.7295,16.7001,16.7148,290000.0
2009-05-01 14:05:00,22.7,22.74,22.7,22.74,173600.0,16.7148,16.7443,16.7148,16.7443,173600.0
2009-05-01 14:10:00,22.73,22.75,22.64,22.64,283000.0,16.7369,16.7516,16.6706,16.6706,283000.0
2009-05-01 14:15:00,22.64,22.64,22.59,22.6,363200.0,16.6706,16.6706,16.6338,16.6412,363200.0
2009-05-01 14:20:00,22.6,22.67,22.59,22.61,157800.0,16.6412,16.6927,16.6338,16.6485,157800.0
2009-05-01 14:25:00,22.61,22.65,22.58,22.6,236000.0,16.6485,16.678,16.6264,16.6412,236000.0
2009-05-01 14:30:00,22.61,22.61,22.49,22.5,336000.0,16.6485,16.6485,16.5602,16.5675,336000.0
2009-05-01 14:35:00,22.5,22.52,22.45,22.45,255000.0,16.5675,16.5823,16.5307,16.5307,255000.0
2009-05-01 14:40:00,22.45,22.46,22.32,22.33,367400.0,16.5307,16.5381,16.435,16.4424,367400.0
2009-05-01 14:45:00,22.32,22.36,22.32,22.33,238600.0,16.435,16.4645,16.435,16.4424,238600.0
2009-05-01 14:50:00,22.34,22.35,22.28,22.34,254000.0,16.4497,16.4571,16.4055,16.4497,254000.0
2009-05-01 14:55:00,22.34,22.35,22.3,22.3,161200.0,16.4497,16.4571,16.4203,16.4203,161200.0
2009-05-01 15:00:00,22.31,22.43,22.3,22.4,355600.0,16.4276,16.516,16.4203,16.4939,355600.0
2009-05-01 15:05:00,22.4,22.4,22.28,22.28,233800.0,16.4939,16.4939,16.4055,16.4055,233800.0
2009-05-01 15:10:00,22.28,22.28,22.14,22.15,491400.0,16.4055,16.4055,16.3025,16.3098,491400.0
2009-05-01 15:15:00,22.14,22.15,22.08,22.13,553000.0,16.3025,16.3098,16.2583,16.2951,553000.0
2009-05-01 15:20:00,22.13,22.13,22.04,22.06,457400.0,16.2951,16.2951,16.2288,16.2436,457400.0
2009-05-01 15:25:00,22.06,22.08,22.02,22.04,276200.0,16.2436,16.2583,16.2141,16.2288,276200.0
2009-05-01 15:30:00,22.04,22.06,21.98,22.05,427600.0,16.2288,16.2436,16.1846,16.2362,427600.0
2009-05-01 15:35:00,22.04,22.15,22.04,22.15,333600.0,16.2288,16.3098,16.2288,16.3098,333600.0
2009-05-01 15:40:00,22.15,22.24,22.14,22.23,421400.0,16.3098,16.3761,16.3025,16.3687,421400.0
2009-05-01 15:45:00,22.22,22.22,22.11,22.18,393800.0,16.3614,16.3614,16.2804,16.3319,393800.0
2009-05-01 15:50:00,22.18,22.2,22.11,22.13,387400.0,16.3319,16.3466,16.2804,16.2951,387400.0
2009-05-01 15:55:00,22.13,22.23,22.11,22.22,755600.0,16.2951,16.3687,16.2804,16.3614,755600.0
2009-05-04 09:30:00,23.05,23.35,22.97,23.25,1602400.0,16.9725,17.1934,16.9136,17.1198,1602400.0
2009-05-04 09:35:00,23.27,23.35,23.21,23.32,827000.0,17.1345,17.1934,17.0903,17.1713,827000.0
2009-05-04 09:40:00,23.33,23.54,23.25,23.53,1247400.0,17.1787,17.3333,17.1198,17.326,1247400.0
2009-05-04 09:45:00,23.54,23.57,23.43,23.45,708600.0,17.3333,17.3554,17.2523,17.2671,708600.0
2009-05-04 09:50:00,23.45,23.63,23.44,23.61,890000.0,17.2671,17.3996,17.2597,17.3849,890000.0
2009-05-04 09:55:00,23.61,23.79,23.58,23.75,1405200.0,17.3849,17.5174,17.3628,17.488,1405200.0
2009-05-04 10:00:00,23.75,23.95,23.74,23.91,1367000.0,17.488,17.6352,17.4806,17.6058,1367000.0
2009-05-04 10:05:00,23.91,23.97,23.68,23.68,1358800.0,17.6058,17.65,17.4364,17.4364,1358800.0
2009-05-04 10:10:00,23.68,23.84,23.68,23.81,1124400.0,17.4364,17.5542,17.4364,17.5321,1124400.0
2009-05-04 10:15:00,23.81,23.91,23.75,23.86,641200.0,17.5321,17.6058,17.488,17.569,641200.0
2009-05-04 10:20:00,23.87,23.88,23.77,23.82,556200.0,17.5763,17.5837,17.5027,17.5395,556200.0
2009-05-04 10:25:00,23.82,23.93,23.81,23.93,671000.0,17.5395,17.6205,17.5321,17.6205,671000.0
2009-05-04 10:30:00,23.93,23.95,23.86,23.92,730400.0,17.6205,17.6352,17.569,17.6131,730400.0
2009-05-04 10:35:00,23.91,23.93,23.82,23.89,452400.0,17.6058,17.6205,17.5395,17.591,452400.0
2009-05-04 10:40:00,23.89,23.89,23.69,23.72,594000.0,17.591,17.591,17.4438,17.4659,594000.0
2009-05-04 10:45:00,23.72,23.8,23.68,23.8,497200.0,17.4659,17.5248,17.4364,17.5248,497200.0
2009-05-04 10:50:00,23.79,23.8,23.66,23.67,429600.0,17.5174,17.5248,17.4217,17.429,429600.0
2009-05-04 10:55:00,23.66,23.73,23.64,23.68,394600.0,17.4217,17.4732,17.407,17.4364,394600.0
2009-05-04 11:00:00,23.68,23.88,23.68,23.88,474200.0,17.4364,17.5837,17.4364,17.5837,474200.0
2009-05-04 11:05:00,23.88,23.92,23.85,23.86,889800.0,17.5837,17.6131,17.5616,17.569,889800.0
2009-05-04 11:10:00,23.85,23.92,23.85,23.9,570400.0,17.5616,17.6131,17.5616,17.5984,570400.0
2009-05-04 11:15:00,23.9,23.91,23.79,23.8,369200.0,17.5984,17.6058,17.5174,17.5248,369200.0
2009-05-04 11:20:00,23.81,23.89,23.8,23.85,285400.0,17.5321,17.591,17.5248,17.5616,285400.0
2009-05-04 11:25:00,23.84,23.86,23.78,23.84,301200.0,17.5542,17.569,17.51,17.5542,301200.0
2009-05-04 11:30:00,23.84,23.88,23.81,23.86,257200.0,17.5542,17.5837,17.5321,17.569,257200.0
2009-05-04 11:35:00,23.86,23.9,23.82,23.82,329000.0,17.569,17.5984,17.5395,17.5395,329000.0
2009-05-04 11:40:00,23.83,23.83,23.73,23.74,467800.0,17.5469,17.5469,17.4732,17.4806,467800.0
2009-05-04 11:45:00,23.74,23.88,23.74,23.81,409600.0,17.4806,17.5837,17.4806,17.5321,409600.0
2009-05-04 11:50:00,23.82,23.86,23.75,23.75,229200.0,17.5395,17.569,17.488,17.488,229200.0
2009-05-04 11:55:00,23.75,23.82,23.75,23.82,296200.0,17.488,17.5395,17.488,17.5395,296200.0
2009-05-04 12:00:00,23.82,23.9,23.8,23.9,221600.0,17.5395,17.5984,17.5248,17.5984,221600.0
2009-05-04 12:05:00,23.9,23.92,23.83,23.84,353400.0,17.5984,17.6131,17.5469,17.5542,353400.0
2009-05-04 12:10:00,23.84,23.84,23.77,23.81,421400.0,17.5542,17.5542,17.5027,17.5321,421400.0
2009-05-04 12:15:00,23.81,23.84,23.76,23.78,357400.0,17.5321,17.5542,17.4953,17.51,357400.0
2009-05-04 12:20:00,23.77,23.78,23.67,23.68,416000.0,17.5027,17.51,17.429,17.4364,416000.0
2009-05-04 12:25:00,23.68,23.73,23.67,23.72,426800.0,17.4364,17.4732,17.429,17.4659,426800.0
2009-05-04 12:30:00,23.72,23.73,23.71,23.71,369800.0,17.4659,17.4732,17.4585,17.4585,369800.0
2009-05-04 12:35:00,23.72,23.77,23.69,23.75,361400.0,17.4659,17.5027,17.4438,17.488,361400.0
2009-05-04 12:40:00,23.75,23.85,23.75,23.85,243600.0,17.488,17.5616,17.488,17.5616,243600.0
2009-05-04 12:45:00,23.86,23.89,23.85,23.86,250200.0,17.569,17.591,17.5616,17.569,250200.0
2009-05-04 12:50:00,23.86,23.9,23.85,23.88,219600.0,17.569,17.5984,17.5616,17.5837,219600.0
2009-05-04 12:55:00,23.88,23.88,23.84,23.86,228200.0,17.5837,17.5837,17.5542,17.569,228200.0
2009-05-04 13:00:00,23.86,23.89,23.84,23.89,166400.0,17.569,17.591,17.5542,17.591,166400.0
2009-05-04 13:05:00,23.9,23.95,23.88,23.92,301800.0,17.5984,17.6352,17.5837,17.6131,301800.0
2009-05-04 13:10:00,23.92,24.03,23.92,24.0,741800.0,17.6131,17.6941,17.6131,17.672,741800.0
2009-05-04 13:15:00,24.0,24.02,23.96,23.97,342000.0,17.672,17.6868,17.6426,17.65,342000.0
2009-05-04 13:20:00,23.97,24.13,23.94,24.12,475400.0,17.65,17.7678,17.6279,17.7604,475400.0
2009-05-04 13:25:00,24.12,24.12,24.06,24.09,278000.0,17.7604,17.7604,17.7162,17.7383,278000.0
2009-05-04 13:30:00,24.09,24.2,24.09,24.17,368000.0,17.7383,17.8193,17.7383,17.7972,368000.0
2009-05-04 13:35:00,24.16,24.21,24.12,24.2,356600.0,17.7899,17.8267,17.7604,17.8193,356600.0
2009-05-04 13:40:00,24.2,24.2,24.11,24.14,291600.0,17.8193,17.8193,17.753,17.7751,291600.0
2009-05-04 13:45:00,24.14,24.18,24.07,24.1,281000.0,17.7751,17.8046,17.7236,17.7457,281000.0
2009-05-04 13:50:00,24.12,24.17,24.06,24.06,315400.0,17.7604,17.7972,17.7162,17.7162,315400.0
2009-05-04 13:55:00,24.06,24.09,24.01,24.05,431200.0,17.7162,17.7383,17.6794,17.7089,431200.0
2009-05-04 14:00:00,24.05,24.1,24.02,24.09,256600.0,17.7089,17.7457,17.6868,17.7383,256600.0
2009-05-04 14:05:00,24.09,24.11,24.06,24.08,486000.0,17.7383,17.753,17.7162,17.7309,486000.0
2009-05-04 14:10:00,24.08,24.16,24.07,24.13,391400.0,17.7309,17.7899,17.7236,17.7678,391400.0
2009-05-04 14:15:00,24.13,24.24,24.1,24.24,476000.0,17.7678,17.8488,17.7457,17.8488,476000.0
2009-05-04 14:20:00,24.23,24.25,24.18,24.21,426600.0,17.8414,17.8561,17.8046,17.8267,426600.0
2009-05-04 14:25:00,24.21,24.33,24.18,24.28,565000.0,17.8267,17.915,17.8046,17.8782,565000.0
2009-05-04 14:30:00,24.28,24.32,24.22,24.24,530400.0,17.8782,17.9077,17.834,17.8488,530400.0
2009-05-04 14:35:00,24.24,24.27,24.09,24.11,630400.0,17.8488,17.8709,17.7383,17.753,630400.0
2009-05-04 14:40:00,24.12,24.15,24.06,24.13,477200.0,17.7604,17.7825,17.7162,17.7678,477200.0
2009-05-04 14:45:00,24.13,24.17,24.07,24.13,440000.0,17.7678,17.7972,17.7236,17.7678,440000.0
2009-05-04 14:50:00,24.13,24.14,24.08,24.09,543400.0,17.7678,17.7751,17.7309,17.7383,543400.0
2009-05-04 14:55:00,24.09,24.13,24.03,24.08,450000.0,17.7383,17.7678,17.6941,17.7309,450000.0
2009-05-04 15:00:00,24.08,24.15,24.06,24.09,471400.0,17.7309,17.7825,17.7162,17.7383,471400.0
2009-05-04 15:05:00,24.09,24.15,24.06,24.1,427600.0,17.7383,17.7825,17.7162,17.7457,427600.0
2009-05-04 15:10:00,24.11,24.11,24.06,24.1,338000.0,17.753,17.753,17.7162,17.7457,338000.0
2009-05-04 15:15:00,24.1,24.15,24.09,24.15,283000.0,17.7457,17.7825,17.7383,17.7825,283000.0
2009-05-04 15:20:00,24.15,24.18,24.05,24.05,453000.0,17.7825,17.8046,17.7089,17.7089,453000.0
2009-05-04 15:25:00,24.05,24.12,24.04,24.1,341800.0,17.7089,17.7604,17.7015,17.7457,341800.0
2009-05-04 15:30:00,24.09,24.18,24.08,24.08,560800.0,17.7383,17.8046,17.7309,17.7309,560800.0
2009-05-04 15:35:00,24.08,24.17,24.08,24.13,499600.0,17.7309,17.7972,17.7309,17.7678,499600.0
2009-05-04 15:40:00,24.13,24.25,24.13,24.23,776000.0,17.7678,17.8561,17.7678,17.8414,776000.0
2009-05-04 15:45:00,24.23,24.24,24.17,24.21,626200.0,17.8414,17.8488,17.7972,17.8267,626200.0
2009-05-04 15:50:00,24.21,24.31,24.21,24.31,1149000.0,17.8267,17.9003,17.8267,17.9003,1149000.0
2009-05-04 15:55:00,24.32,24.34,24.28,24.31,1413800.0,17.9077,17.9224,17.8782,17.9003,1413800.0
2009-05-05 09:30:00,24.43,24.55,24.2,24.53,708800.0,17.9887,18.077,17.8193,18.0623,708800.0
2009-05-05 09:35:00,24.52,24.63,24.37,24.5,828600.0,18.0549,18.1359,17.9445,18.0402,828600.0
2009-05-05 09:40:00,24.5,24.56,24.37,24.43,645800.0,18.0402,18.0844,17.9445,17.9887,645800.0
2009-05-05 09:45:00,24.43,24.47,24.09,24.25,786600.0,17.9887,18.0181,17.7383,17.8561,786600.0
2009-05-05 09:50:00,24.25,24.28,24.01,24.21,1035800.0,17.8561,17.8782,17.6794,17.8267,1035800.0
2009-05-05 09:55:00,24.21,24.28,24.09,24.25,640200.0,17.8267,17.8782,17.7383,17.8561,640200.0
2009-05-05 10:00:00,24.25,24.31,24.11,24.25,572800.0,17.8561,17.9003,17.753,17.8561,572800.0
2009-05-05 10:05:00,24.25,24.38,24.2,24.21,467400.0,17.8561,17.9518,17.8193,17.8267,467400.0
2009-05-05 10:10:00,24.22,24.32,24.18,24.19,280600.0,17.834,17.9077,17.8046,17.8119,280600.0
2009-05-05 10:15:00,24.2,24.29,24.13,24.17,362200.0,17.8193,17.8856,17.7678,17.7972,362200.0
2009-05-05 10:20:00,24.17,24.18,24.07,24.08,436200.0,17.7972,17.8046,17.7236,17.7309,436200.0
2009-05-05 10:25:00,24.08,24.08,23.95,24.05,616200.0,17.7309,17.7309,17.6352,17.7089,616200.0
2009-05-05 10:30:00,24.05,24.07,23.92,23.97,588000.0,17.7089,17.7236,17.6131,17.65,588000.0
2009-05-05 10:35:00,23.97,24.04,23.88,23.88,408400.0,17.65,17.7015,17.5837,17.5837,408400.0
2009-05-05 10:40:00,23.89,23.91,23.78,23.8,782200.0,17.591,17.6058,17.51,17.5248,782200.0
2009-05-05 10:45:00,23.8,23.84,23.78,23.81,332000.0,17.5248,17.5542,17.51,17.5321,332000.0
2009-05-05 10:50:00,23.81,23.82,23.75,23.8,249600.0,17.5321,17.5395,17.488,17.5248,249600.0
2009-05-05 10:55:00,23.8,23.81,23.7,23.7,375800.0,17.5248,17.5321,17.4511,17.4511,375800.0
2009-05-05 11:00:00,23.71,23.8,23.7,23.8,269000.0,17.4585,17.5248,17.4511,17.5248,269000.0
2009-05-05 11:05:00,23.78,23.8,23.7,23.7,452400.0,17.51,17.5248,17.4511,17.4511,452400.0
2009-05-05 11:10:00,23.7,23.8,23.7,23.79,291000.0,17.4511,17.5248,17.4511,17.5174,291000.0
2009-05-05 11:15:00,23.79,23.89,23.79,23.82,385800.0,17.5174,17.591,17.5174,17.5395,385800.0
2009-05-05 11:20:00,23.82,23.88,23.81,23.86,383400.0,17.5395,17.5837,17.5321,17.569,383400.0
2009-05-05 11:25:00,23.86,23.98,23.85,23.97,265800.0,17.569,17.6573,17.5616,17.65,265800.0
2009-05-05 11:30:00,23.98,24.12,23.96,24.11,536400.0,17.6573,17.7604,17.6426,17.753,536400.0
2009-05-05 11:35:00,24.11,24.2,24.11,24.17,625000.0,17.753,17.8193,17.753,17.7972,625000.0
2009-05-05 11:40:00,24.17,24.24,24.14,24.23,388600.0,17.7972,17.8488,17.7751,17.8414,388600.0
2009-05-05 11:45:00,24.22,24.3,24.2,24.25,354200.0,17.834,17.8929,17.8193,17.8561,354200.0
2009-05-05 11:50:00,24.25,24.25,24.19,24.2,305400.0,17.8561,17.8561,17.8119,17.8193,305400.0
2009-05-05 11:55:00,24.21,24.23,24.17,24.18,245200.0,17.8267,17.8414,17.7972,17.8046,245200.0
2009-05-05 12:00:00,24.18,24.27,24.17,24.26,392000.0,17.8046,17.8709,17.7972,17.8635,392000.0
2009-05-05 12:05:00,24.26,24.33,24.25,24.3,450400.0,17.8635,17.915,17.8561,17.8929,450400.0
2009-05-05 12:10:00,24.3,24.3,24.24,24.27,392800.0,17.8929,17.8929,17.8488,17.8709,392800.0
2009-05-05 12:15:00,24.28,24.35,24.27,24.34,245600.0,17.8782,17.9298,17.8709,17.9224,245600.0
2009-05-05 12:20:00,24.34,24.34,24.24,24.24,321800.0,17.9224,17.9224,17.8488,17.8488,321800.0
2009-05-05 12:25:00,24.24,24.29,24.23,24.29,134800.0,17.8488,17.8856,17.8414,17.8856,134800.0
2009-05-05 12:30:00,24.29,24.3,24.21,24.24,214400.0,17.8856,17.8929,17.8267,17.8488,214400.0
2009-05-05 12:35:00,24.24,24.25,24.16,24.18,230400.0,17.8488,17.8561,17.7899,17.8046,230400.0
2009-05-05 12:40:00,24.18,24.2,24.15,24.18,265400.0,17.8046,17.8193,17.7825,17.8046,265400.0
2009-05-05 12:45:00,24.18,24.24,24.18,24.24,178800.0,17.8046,17.8488,17.8046,17.8488,178800.0
2009-05-05 12:50:00,24.25,24.25,24.2,24.24,171200.0,17.8561,17.8561,17.8193,17.8488,171200.0
2009-05-05 12:55:00,24.25,24.27,24.21,24.21,180000.0,17.8561,17.8709,17.8267,17.8267,180000.0
2009-05-05 13:00:00,24.21,24.25,24.19,24.25,134200.0,17.8267,17.8561,17.8119,17.8561,134200.0
2009-05-05 13:05:00,24.25,24.31,24.25,24.26,149000.0,17.8561,17.9003,17.8561,17.8635,149000.0
2009-05-05 13:10:00,24.26,24.3,24.21,24.22,195000.0,17.8635,17.8929,17.8267,17.834,195000.0
2009-05-05 13:15:00,24.22,24.23,24.18,24.2,532600.0,17.834,17.8414,17.8046,17.8193,532600.0
2009-05-05 13:20:00,24.2,24.23,24.18,24.18,358200.0,17.8193,17.8414,17.8046,17.8046,358200.0
2009-05-05 13:25:00,24.18,24.24,24.18,24.18,312000.0,17.8046,17.8488,17.8046,17.8046,312000.0
2009-05-05 13:30:00,24.18,24.19,24.12,24.14,552400.0,17.8046,17.8119,17.7604,17.7751,552400.0
2009-05-05 13:35:00,24.15,24.17,24.12,24.15,300000.0,17.7825,17.7972,17.7604,17.7825,300000.0
2009-05-05 13:40:00,24.14,24.19,24.14,24.14,326200.0,17.7751,17.8119,17.7751,17.7751,326200.0
2009-05-05 13:45:00,24.14,24.18,24.13,24.18,224600.0,17.7751,17.8046,17.7678,17.8046,224600.0
2009-05-05 13:50:00,24.18,24.26,24.18,24.24,282400.0,17.8046,17.8635,17.8046,17.8488,282400.0
2009-05-05 13:55:00,24.24,24.26,24.21,24.25,284400.0,17.8488,17.8635,17.8267,17.8561,284400.0
2009-05-05 14:00:00,24.25,24.26,24.24,24.24,199200.0,17.8561,17.8635,17.8488,17.8488,199200.0
2009-05-05 14:05:00,24.24,24.32,24.24,24.32,312600.0,17.8488,17.9077,17.8488,17.9077,312600.0
2009-05-05 14:10:00,24.32,24.43,24.32,24.39,490400.0,17.9077,17.9887,17.9077,17.9592,490400.0
2009-05-05 14:15:00,24.39,24.48,24.37,24.43,521000.0,17.9592,18.0255,17.9445,17.9887,521000.0
2009-05-05 14:20:00,24.43,24.49,24.38,24.4,609600.0,17.9887,18.0328,17.9518,17.9666,609600.0
2009-05-05 14:25:00,24.39,24.4,24.32,24.32,624400.0,17.9592,17.9666,17.9077,17.9077,624400.0
2009-05-05 14:30:00,24.33,24.43,24.3,24.42,419400.0,17.915,17.9887,17.8929,17.9813,419400.0
2009-05-05 14:35:00,24.41,24.43,24.38,24.42,397600.0,17.9739,17.9887,17.9518,17.9813,397600.0
2009-05-05 14:40:00,24.42,24.42,24.35,24.41,584800.0,17.9813,17.9813,17.9298,17.9739,584800.0
2009-05-05 14:45:00,24.41,24.49,24.4,24.49,489200.0,17.9739,18.0328,17.9666,18.0328,489200.0
2009-05-05 14:50:00,24.49,24.55,24.47,24.55,603800.0,18.0328,18.077,18.0181,18.077,603800.0
2009-05-05 14:55:00,24.55,24.73,24.55,24.62,939600.0,18.077,18.2096,18.077,18.1286,939600.0
2009-05-05 15:00:00,24.61,24.71,24.59,24.69,548200.0,18.1212,18.1948,18.1065,18.1801,548200.0
2009-05-05 15:05:00,24.68,24.8,24.64,24.77,649400.0,18.1727,18.2611,18.1433,18.239,649400.0
2009-05-05 15:10:00,24.77,24.79,24.67,24.73,489400.0,18.239,18.2537,18.1654,18.2096,489400.0
2009-05-05 15:15:00,24.72,24.93,24.71,24.86,1067200.0,18.2022,18.3568,18.1948,18.3053,1067200.0
2009-05-05 15:20:00,24.87,24.91,24.76,24.8,671000.0,18.3127,18.3421,18.2317,18.2611,671000.0
2009-05-05 15:25:00,24.8,24.86,24.79,24.83,600400.0,18.2611,18.3053,18.2537,18.2832,600400.0
2009-05-05 15:30:00,24.83,25.0,24.83,24.97,656800.0,18.2832,18.4084,18.2832,18.3863,656800.0
2009-05-05 15:35:00,24.97,25.06,24.95,24.98,1497000.0,18.3863,18.4526,18.3716,18.3936,1497000.0
2009-05-05 15:40:00,24.98,25.04,24.95,25.03,799400.0,18.3936,18.4378,18.3716,18.4305,799400.0
2009-05-05 15:45:00,25.03,25.24,25.03,25.15,1193800.0,18.4305,18.5851,18.4305,18.5188,1193800.0
2009-05-05 15:50:00,25.15,25.18,25.03,25.06,1268800.0,18.5188,18.5409,18.4305,18.4526,1268800.0
2009-05-05 15:55:00,25.06,25.06,24.95,25.03,1719200.0,18.4526,18.4526,18.3716,18.4305,1719200.0
2009-05-06 09:30:00,25.91,26.46,25.85,26.32,1902000.0,19.0784,19.4834,19.0343,19.3803,1902000.0
2009-05-06 09:35:00,26.32,26.4,26.07,26.09,1226200.0,19.3803,19.4392,19.1963,19.211,1226200.0
2009-05-06 09:40:00,26.09,26.38,26.05,26.24,1101400.0,19.211,19.4245,19.1815,19.3214,1101400.0
2009-05-06 09:45:00,26.25,26.31,26.09,26.27,744200.0,19.3288,19.373,19.211,19.3435,744200.0
2009-05-06 09:50:00,26.27,26.46,26.25,26.43,679800.0,19.3435,19.4834,19.3288,19.4613,679800.0
2009-05-06 09:55:00,26.45,26.46,26.26,26.42,793600.0,19.4761,19.4834,19.3362,19.454,793600.0
2009-05-06 10:00:00,26.42,26.48,26.25,26.4,1274400.0,19.454,19.4982,19.3288,19.4392,1274400.0
2009-05-06 10:05:00,26.39,26.4,26.14,26.33,878400.0,19.4319,19.4392,19.2478,19.3877,878400.0
2009-05-06 10:10:00,26.33,26.48,26.22,26.43,699000.0,19.3877,19.4982,19.3067,19.4613,699000.0
2009-05-06 10:15:00,26.43,26.5,26.31,26.38,665800.0,19.4613,19.5129,19.373,19.4245,665800.0
2009-05-06 10:20:00,26.38,26.4,26.0,26.03,1324000.0,19.4245,19.4392,19.1447,19.1668,1324000.0
2009-05-06 10:25:00,26.03,26.14,25.92,26.0,1190000.0,19.1668,19.2478,19.0858,19.1447,1190000.0
2009-05-06 10:30:00,26.0,26.14,25.9,26.04,1157200.0,19.1447,19.2478,19.0711,19.1742,1157200.0
2009-05-06 10:35:00,26.05,26.16,25.97,26.09,554200.0,19.1815,19.2625,19.1226,19.211,554200.0
2009-05-06 10:40:00,26.09,26.14,25.89,25.91,675000.0,19.211,19.2478,19.0637,19.0784,675000.0
2009-05-06 10:45:00,25.91,26.05,25.91,25.95,441800.0,19.0784,19.1815,19.0784,19.1079,441800.0
2009-05-06 10:50:00,25.97,26.06,25.95,25.99,327400.0,19.1226,19.1889,19.1079,19.1373,327400.0
2009-05-06 10:55:00,25.99,26.15,25.93,26.14,407600.0,19.1373,19.2552,19.0932,19.2478,407600.0
2009-05-06 11:00:00,26.14,26.15,26.09,26.11,315000.0,19.2478,19.2552,19.211,19.2257,315000.0
2009-05-06 11:05:00,26.11,26.12,26.0,26.0,448000.0,19.2257,19.2331,19.1447,19.1447,448000.0
2009-05-06 11:10:00,26.0,26.03,25.78,25.85,912400.0,19.1447,19.1668,18.9827,19.0343,912400.0
2009-05-06 11:15:00,25.85,25.89,25.73,25.73,823000.0,19.0343,19.0637,18.9459,18.9459,823000.0
2009-05-06 11:20:00,25.73,25.75,25.61,25.67,721200.0,18.9459,18.9606,18.8575,18.9017,721200.0
2009-05-06 11:25:00,25.66,25.78,25.66,25.74,385600.0,18.8944,18.9827,18.8944,18.9533,385600.0
2009-05-06 11:30:00,25.73,25.84,25.73,25.75,357000.0,18.9459,19.0269,18.9459,18.9606,357000.0
2009-05-06 11:35:00,25.75,25.93,25.75,25.92,407200.0,18.9606,19.0932,18.9606,19.0858,407200.0
2009-05-06 11:40:00,25.92,25.94,25.86,25.91,260600.0,19.0858,19.1005,19.0416,19.0784,260600.0
2009-05-06 11:45:00,25.91,25.91,25.77,25.79,442800.0,19.0784,19.0784,18.9754,18.9901,442800.0
2009-05-06 11:50:00,25.8,25.84,25.67,25.71,315400.0,18.9974,19.0269,18.9017,18.9312,315400.0
2009-05-06 11:55:00,25.71,25.92,25.68,25.92,366600.0,18.9312,19.0858,18.9091,19.0858,366600.0
2009-05-06 12:00:00,25.92,26.0,25.89,25.93,370400.0,19.0858,19.1447,19.0637,19.0932,370400.0
2009-05-06 12:05:00,25.93,26.11,25.92,26.1,479400.0,19.0932,19.2257,19.0858,19.2183,479400.0
2009-05-06 12:10:00,26.1,26.18,26.06,26.13,501000.0,19.2183,19.2773,19.1889,19.2404,501000.0
2009-05-06 12:15:00,26.13,26.21,26.11,26.2,354400.0,19.2404,19.2993,19.2257,19.292,354400.0
2009-05-06 12:20:00,26.19,26.22,26.14,26.15,326400.0,19.2846,19.3067,19.2478,19.2552,326400.0
2009-05-06 12:25:00,26.15,26.25,26.15,26.24,272400.0,19.2552,19.3288,19.2552,19.3214,272400.0
2009-05-06 12:30:00,26.24,26.24,26.11,26.13,379200.0,19.3214,19.3214,19.2257,19.2404,379200.0
2009-05-06 12:35:00,26.13,26.14,26.08,26.09,204800.0,19.2404,19.2478,19.2036,19.211,204800.0
2009-05-06 12:40:00,26.09,26.11,26.06,26.07,235600.0,19.211,19.2257,19.1889,19.1963,235600.0
2009-05-06 12:45:00,26.08,26.14,26.07,26.11,268600.0,19.2036,19.2478,19.1963,19.2257,268600.0
2009-05-06 12:50:00,26.11,26.21,26.11,26.2,187400.0,19.2257,19.2993,19.2257,19.292,187400.0
2009-05-06 12:55:00,26.21,26.25,26.05,26.07,451200.0,19.2993,19.3288,19.1815,19.1963,451200.0
2009-05-06 13:00:00,26.07,26.08,26.0,26.03,297000.0,19.1963,19.2036,19.1447,19.1668,297000.0
2009-05-06 13:05:00,26.03,26.11,26.03,26.05,327600.0,19.1668,19.2257,19.1668,19.1815,327600.0
2009-05-06 13:10:00,26.05,26.12,26.01,26.11,272400.0,19.1815,19.2331,19.1521,19.2257,272400.0
2009-05-06 13:15:00,26.11,26.16,26.08,26.14,369800.0,19.2257,19.2625,19.2036,19.2478,369800.0
2009-05-06 13:20:00,26.14,26.2,26.04,26.08,483200.0,19.2478,19.292,19.1742,19.2036,483200.0
2009-05-06 13:25:00,26.08,26.13,26.03,26.05,369600.0,19.2036,19.2404,19.1668,19.1815,369600.0
2009-05-06 13:30:00,26.05,26.12,26.03,26.07,338000.0,19.1815,19.2331,19.1668,19.1963,338000.0
2009-05-06 13:35:00,26.08,26.13,26.0,26.01,366400.0,19.2036,19.2404,19.1447,19.1521,366400.0
2009-05-06 13:40:00,26.0,26.07,25.96,26.07,475200.0,19.1447,19.1963,19.1153,19.1963,475200.0
2009-05-06 13:45:00,26.07,26.13,26.04,26.11,280200.0,19.1963,19.2404,19.1742,19.2257,280200.0
2009-05-06 13:50:00,26.11,26.23,26.09,26.22,395400.0,19.2257,19.3141,19.211,19.3067,395400.0
2009-05-06 13:55:00,26.21,26.25,26.14,26.21,496200.0,19.2993,19.3288,19.2478,19.2993,496200.0
2009-05-06 14:00:00,26.2,26.24,26.18,26.19,274400.0,19.292,19.3214,19.2773,19.2846,274400.0
2009-05-06 14:05:00,26.19,26.22,26.16,26.16,269400.0,19.2846,19.3067,19.2625,19.2625,269400.0
2009-05-06 14:10:00,26.16,26.17,26.08,26.11,306400.0,19.2625,19.2699,19.2036,19.2257,306400.0
2009-05-06 14:15:00,26.11,26.11,26.05,26.11,511200.0,19.2257,19.2257,19.1815,19.2257,511200.0
2009-05-06 14:20:00,26.12,26.22,26.12,26.18,430400.0,19.2331,19.3067,19.2331,19.2773,430400.0
2009-05-06 14:25:00,26.18,26.2,26.14,26.16,338400.0,19.2773,19.292,19.2478,19.2625,338400.0
2009-05-06 14:30:00,26.16,26.21,26.1,26.11,665200.0,19.2625,19.2993,19.2183,19.2257,665200.0
2009-05-06 14:35:00,26.11,26.15,26.08,26.09,307600.0,19.2257,19.2552,19.2036,19.211,307600.0
2009-05-06 14:40:00,26.09,26.11,25.95,26.03,423400.0,19.211,19.2257,19.1079,19.1668,423400.0
2009-05-06 14:45:00,26.05,26.09,26.02,26.09,236800.0,19.1815,19.211,19.1594,19.211,236800.0
2009-05-06 14:50:00,26.08,26.11,26.06,26.1,242600.0,19.2036,19.2257,19.1889,19.2183,242600.0
2009-05-06 14:55:00,26.1,26.11,26.02,26.05,306600.0,19.2183,19.2257,19.1594,19.1815,306600.0
2009-05-06 15:00:00,26.05,26.1,26.0,26.01,345200.0,19.1815,19.2183,19.1447,19.1521,345200.0
2009-05-06 15:05:00,26.0,26.1,25.98,26.1,339600.0,19.1447,19.2183,19.13,19.2183,339600.0
2009-05-06 15:10:00,26.09,26.09,25.98,26.0,346000.0,19.211,19.211,19.13,19.1447,346000.0
2009-05-06 15:15:00,26.0,26.01,25.9,25.92,485200.0,19.1447,19.1521,19.0711,19.0858,485200.0
2009-05-06 15:20:00,25.92,25.95,25.81,25.86,653400.0,19.0858,19.1079,19.0048,19.0416,653400.0
2009-05-06 15:25:00,25.86,25.93,25.77,25.86,737800.0,19.0416,19.0932,18.9754,19.0416,737800.0
2009-05-06 15:30:00,25.85,25.93,25.84,25.88,560800.0,19.0343,19.0932,19.0269,19.0564,560800.0
2009-05-06 15:35:00,25.88,25.89,25.73,25.75,658000.0,19.0564,19.0637,18.9459,18.9606,658000.0
2009-05-06 15:40:00,25.75,25.9,25.75,25.82,891600.0,18.9606,19.0711,18.9606,19.0122,891600.0
2009-05-06 15:45:00,25.82,25.9,25.79,25.9,1044600.0,19.0122,19.0711,18.9901,19.0711,1044600.0
2009-05-06 15:50:00,25.9,25.99,25.82,25.86,1014200.0,19.0711,19.1373,19.0122,19.0416,1014200.0
2009-05-06 15:55:00,25.86,25.99,25.85,25.97,1259800.0,19.0416,19.1373,19.0343,19.1226,1259800.0
2009-05-07 09:30:00,26.33,26.33,25.93,26.17,1105200.0,19.3877,19.3877,19.0932,19.2699,1105200.0
2009-05-07 09:35:00,26.18,26.22,25.85,26.11,1017000.0,19.2773,19.3067,19.0343,19.2257,1017000.0
2009-05-07 09:40:00,26.1,26.12,25.79,25.83,855800.0,19.2183,19.2331,18.9901,19.0195,855800.0
2009-05-07 09:45:00,25.82,25.88,25.75,25.82,965600.0,19.0122,19.0564,18.9606,19.0122,965600.0
2009-05-07 09:50:00,25.82,25.89,25.75,25.85,1146800.0,19.0122,19.0637,18.9606,19.0343,1146800.0
2009-05-07 09:55:00,25.85,25.92,25.78,25.8,649200.0,19.0343,19.0858,18.9827,18.9974,649200.0
2009-05-07 10:00:00,25.8,25.89,25.53,25.54,710200.0,18.9974,19.0637,18.7986,18.806,710200.0
2009-05-07 10:05:00,25.54,25.54,25.08,25.24,1749200.0,18.806,18.806,18.4673,18.5851,1749200.0
2009-05-07 10:10:00,25.24,25.41,25.19,25.21,642200.0,18.5851,18.7103,18.5483,18.563,642200.0
2009-05-07 10:15:00,25.19,25.25,25.02,25.13,909200.0,18.5483,18.5925,18.4231,18.5041,909200.0
2009-05-07 10:20:00,25.14,25.18,24.81,24.82,727000.0,18.5115,18.5409,18.2685,18.2758,727000.0
2009-05-07 10:25:00,24.82,24.93,24.73,24.78,813000.0,18.2758,18.3568,18.2096,18.2464,813000.0
2009-05-07 10:30:00,24.78,24.87,24.77,24.84,496400.0,18.2464,18.3127,18.239,18.2906,496400.0
2009-05-07 10:35:00,24.85,25.0,24.81,24.97,617600.0,18.2979,18.4084,18.2685,18.3863,617600.0
2009-05-07 10:40:00,24.97,25.0,24.84,24.91,350200.0,18.3863,18.4084,18.2906,18.3421,350200.0
2009-05-07 10:45:00,24.9,25.11,24.9,25.1,361600.0,18.3347,18.4894,18.3347,18.482,361600.0
2009-05-07 10:50:00,25.1,25.23,25.03,25.15,400600.0,18.482,18.5777,18.4305,18.5188,400600.0
2009-05-07 10:55:00,25.14,25.21,25.1,25.13,358200.0,18.5115,18.563,18.482,18.5041,358200.0
2009-05-07 11:00:00,25.11,25.18,25.02,25.02,201400.0,18.4894,18.5409,18.4231,18.4231,201400.0
2009-05-07 11:05:00,25.02,25.04,24.81,24.86,419000.0,18.4231,18.4378,18.2685,18.3053,419000.0
2009-05-07 11:10:00,24.88,24.93,24.73,24.73,577200.0,18.32,18.3568,18.2096,18.2096,577200.0
2009-05-07 11:15:00,24.73,24.8,24.7,24.74,357200.0,18.2096,18.2611,18.1875,18.2169,357200.0
2009-05-07 11:20:00,24.74,24.74,24.5,24.63,534200.0,18.2169,18.2169,18.0402,18.1359,534200.0
2009-05-07 11:25:00,24.61,24.71,24.61,24.7,403200.0,18.1212,18.1948,18.1212,18.1875,403200.0
2009-05-07 11:30:00,24.71,24.87,24.68,24.87,432200.0,18.1948,18.3127,18.1727,18.3127,432200.0
2009-05-07 11:35:00,24.87,24.99,24.85,24.85,435200.0,18.3127,18.401,18.2979,18.2979,435200.0
2009-05-07 11:40:00,24.85,24.89,24.8,24.8,246800.0,18.2979,18.3274,18.2611,18.2611,246800.0
2009-05-07 11:45:00,24.8,24.85,24.75,24.81,241200.0,18.2611,18.2979,18.2243,18.2685,241200.0
2009-05-07 11:50:00,24.81,24.96,24.81,24.95,263200.0,18.2685,18.3789,18.2685,18.3716,263200.0
2009-05-07 11:55:00,24.95,25.0,24.95,25.0,294600.0,18.3716,18.4084,18.3716,18.4084,294600.0
2009-05-07 12:00:00,25.0,25.04,24.91,24.91,250800.0,18.4084,18.4378,18.3421,18.3421,250800.0
2009-05-07 12:05:00,24.91,24.91,24.81,24.83,125000.0,18.3421,18.3421,18.2685,18.2832,125000.0
2009-05-07 12:10:00,24.83,24.96,24.83,24.93,248800.0,18.2832,18.3789,18.2832,18.3568,248800.0
2009-05-07 12:15:00,24.93,24.97,24.91,24.96,134800.0,18.3568,18.3863,18.3421,18.3789,134800.0
2009-05-07 12:20:00,24.96,24.96,24.88,24.93,126000.0,18.3789,18.3789,18.32,18.3568,126000.0
2009-05-07 12:25:00,24.92,24.92,24.85,24.86,149800.0,18.3495,18.3495,18.2979,18.3053,149800.0
2009-05-07 12:30:00,24.86,24.92,24.86,24.91,127400.0,18.3053,18.3495,18.3053,18.3421,127400.0
2009-05-07 12:35:00,24.91,24.93,24.87,24.9,114600.0,18.3421,18.3568,18.3127,18.3347,114600.0
2009-05-07 12:40:00,24.9,25.0,24.89,24.99,235400.0,18.3347,18.4084,18.3274,18.401,235400.0
2009-05-07 12:45:00,24.99,24.99,24.91,24.91,148000.0,18.401,18.401,18.3421,18.3421,148000.0
2009-05-07 12:50:00,24.91,24.92,24.82,24.88,176800.0,18.3421,18.3495,18.2758,18.32,176800.0
2009-05-07 12:55:00,24.88,24.89,24.84,24.85,110200.0,18.32,18.3274,18.2906,18.2979,110200.0
2009-05-07 13:00:00,24.85,24.87,24.73,24.74,313800.0,18.2979,18.3127,18.2096,18.2169,313800.0
2009-05-07 13:05:00,24.73,24.75,24.67,24.75,197600.0,18.2096,18.2243,18.1654,18.2243,197600.0
2009-05-07 13:10:00,24.75,24.78,24.65,24.66,183800.0,18.2243,18.2464,18.1507,18.158,183800.0
2009-05-07 13:15:00,24.65,24.66,24.56,24.56,241200.0,18.1507,18.158,18.0844,18.0844,241200.0
2009-05-07 13:20:00,24.57,24.72,24.57,24.64,284400.0,18.0918,18.2022,18.0918,18.1433,284400.0
2009-05-07 13:25:00,24.64,24.71,24.58,24.59,275400.0,18.1433,18.1948,18.0991,18.1065,275400.0
2009-05-07 13:30:00,24.59,24.61,24.45,24.48,404000.0,18.1065,18.1212,18.0034,18.0255,404000.0
2009-05-07 13:35:00,24.48,24.49,24.4,24.41,358000.0,18.0255,18.0328,17.9666,17.9739,358000.0
2009-05-07 13:40:00,24.41,24.41,24.29,24.37,416400.0,17.9739,17.9739,17.8856,17.9445,416400.0
2009-05-07 13:45:00,24.38,24.42,24.36,24.39,184400.0,17.9518,17.9813,17.9371,17.9592,184400.0
2009-05-07 13:50:00,24.4,24.4,24.32,24.34,283600.0,17.9666,17.9666,17.9077,17.9224,283600.0
2009-05-07 13:55:00,24.34,24.5,24.32,24.45,299000.0,17.9224,18.0402,17.9077,18.0034,299000.0
2009-05-07 14:00:00,24.46,24.5,24.42,24.46,158600.0,18.0108,18.0402,17.9813,18.0108,158600.0
2009-05-07 14:05:00,24.46,24.61,24.46,24.55,218800.0,18.0108,18.1212,18.0108,18.077,218800.0
2009-05-07 14:10:00,24.55,24.56,24.34,24.39,296600.0,18.077,18.0844,17.9224,17.9592,296600.0
2009-05-07 14:15:00,24.39,24.41,24.33,24.34,282200.0,17.9592,17.9739,17.915,17.9224,282200.0
2009-05-07 14:20:00,24.34,24.42,24.33,24.4,241400.0,17.9224,17.9813,17.915,17.9666,241400.0
2009-05-07 14:25:00,24.39,24.46,24.36,24.46,338200.0,17.9592,18.0108,17.9371,18.0108,338200.0
2009-05-07 14:30:00,24.46,24.46,24.29,24.3,363200.0,18.0108,18.0108,17.8856,17.8929,363200.0
2009-05-07 14:35:00,24.29,24.33,24.25,24.29,346800.0,17.8856,17.915,17.8561,17.8856,346800.0
2009-05-07 14:40:00,24.29,24.3,24.18,24.18,492200.0,17.8856,17.8929,17.8046,17.8046,492200.0
2009-05-07 14:45:00,24.18,24.27,24.18,24.25,365200.0,17.8046,17.8709,17.8046,17.8561,365200.0
2009-05-07 14:50:00,24.25,24.31,24.18,24.18,415600.0,17.8561,17.9003,17.8046,17.8046,415600.0
2009-05-07 14:55:00,24.18,24.29,24.18,24.18,354000.0,17.8046,17.8856,17.8046,17.8046,354000.0
2009-05-07 15:00:00,24.18,24.33,24.15,24.2,509200.0,17.8046,17.915,17.7825,17.8193,509200.0
2009-05-07 15:05:00,24.2,24.2,24.08,24.15,580000.0,17.8193,17.8193,17.7309,17.7825,580000.0
2009-05-07 15:10:00,24.15,24.18,24.13,24.16,407200.0,17.7825,17.8046,17.7678,17.7899,407200.0
2009-05-07 15:15:00,24.16,24.25,24.13,24.25,353000.0,17.7899,17.8561,17.7678,17.8561,353000.0
2009-05-07 15:20:00,24.25,24.35,24.21,24.29,449200.0,17.8561,17.9298,17.8267,17.8856,449200.0
2009-05-07 15:25:00,24.29,24.45,24.25,24.36,405600.0,17.8856,18.0034,17.8561,17.9371,405600.0
2009-05-07 15:30:00,24.36,24.4,24.29,24.33,623400.0,17.9371,17.9666,17.8856,17.915,623400.0
2009-05-07 15:35:00,24.33,24.35,24.29,24.31,670000.0,17.915,17.9298,17.8856,17.9003,670000.0
2009-05-07 15:40:00,24.32,24.48,24.28,24.46,724000.0,17.9077,18.0255,17.8782,18.0108,724000.0
2009-05-07 15:45:00,24.47,24.55,24.45,24.55,650000.0,18.0181,18.077,18.0034,18.077,650000.0
2009-05-07 15:50:00,24.55,24.6,24.47,24.6,717400.0,18.077,18.1138,18.0181,18.1138,717400.0
2009-05-07 15:55:00,24.6,24.65,24.52,24.56,1045600.0,18.1138,18.1507,18.0549,18.0844,1045600.0
2009-05-08 09:30:00,25.17,25.54,25.08,25.51,1029800.0,18.5336,18.806,18.4673,18.7839,1029800.0
2009-05-08 09:35:00,25.53,25.63,25.36,25.5,799000.0,18.7986,18.8723,18.6735,18.7765,799000.0
2009-05-08 09:40:00,25.5,25.8,25.5,25.74,833800.0,18.7765,18.9974,18.7765,18.9533,833800.0
2009-05-08 09:45:00,25.75,25.8,25.71,25.75,612400.0,18.9606,18.9974,18.9312,18.9606,612400.0
2009-05-08 09:50:00,25.74,25.8,25.7,25.74,457600.0,18.9533,18.9974,18.9238,18.9533,457600.0
2009-05-08 09:55:00,25.73,25.84,25.6,25.61,602400.0,18.9459,19.0269,18.8502,18.8575,602400.0
2009-05-08 10:00:00,25.6,25.7,25.44,25.45,855800.0,18.8502,18.9238,18.7324,18.7397,855800.0
2009-05-08 10:05:00,25.45,25.5,25.35,25.45,561200.0,18.7397,18.7765,18.6661,18.7397,561200.0
2009-05-08 10:10:00,25.46,25.46,25.3,25.39,573400.0,18.7471,18.7471,18.6293,18.6955,573400.0
2009-05-08 10:15:00,25.39,25.4,25.24,25.38,621600.0,18.6955,18.7029,18.5851,18.6882,621600.0
2009-05-08 10:20:00,25.38,25.38,25.18,25.23,516400.0,18.6882,18.6882,18.5409,18.5777,516400.0
2009-05-08 10:25:00,25.23,25.25,25.11,25.13,473600.0,18.5777,18.5925,18.4894,18.5041,473600.0
2009-05-08 10:30:00,25.14,25.26,24.96,25.25,958800.0,18.5115,18.5998,18.3789,18.5925,958800.0
2009-05-08 10:35:00,25.25,25.32,25.15,25.29,518400.0,18.5925,18.644,18.5188,18.6219,518400.0
2009-05-08 10:40:00,25.28,25.29,25.18,25.25,440200.0,18.6145,18.6219,18.5409,18.5925,440200.0
2009-05-08 10:45:00,25.25,25.35,25.25,25.34,371400.0,18.5925,18.6661,18.5925,18.6587,371400.0
2009-05-08 10:50:00,25.34,25.37,25.24,25.36,434800.0,18.6587,18.6808,18.5851,18.6735,434800.0
2009-05-08 10:55:00,25.37,25.44,25.36,25.41,353000.0,18.6808,18.7324,18.6735,18.7103,353000.0
2009-05-08 11:00:00,25.41,25.59,25.41,25.49,382400.0,18.7103,18.8428,18.7103,18.7692,382400.0
2009-05-08 11:05:00,25.5,25.6,25.5,25.59,224200.0,18.7765,18.8502,18.7765,18.8428,224200.0
2009-05-08 11:10:00,25.59,25.6,25.45,25.58,334600.0,18.8428,18.8502,18.7397,18.8354,334600.0
2009-05-08 11:15:00,25.58,25.63,25.54,25.57,275800.0,18.8354,18.8723,18.806,18.8281,275800.0
2009-05-08 11:20:00,25.57,25.63,25.44,25.45,276600.0,18.8281,18.8723,18.7324,18.7397,276600.0
2009-05-08 11:25:00,25.44,25.53,25.39,25.43,287400.0,18.7324,18.7986,18.6955,18.725,287400.0
2009-05-08 11:30:00,25.43,25.48,25.37,25.4,178000.0,18.725,18.7618,18.6808,18.7029,178000.0
2009-05-08 11:35:00,25.39,25.46,25.36,25.39,173600.0,18.6955,18.7471,18.6735,18.6955,173600.0
2009-05-08 11:40:00,25.38,25.51,25.38,25.43,152600.0,18.6882,18.7839,18.6882,18.725,152600.0
2009-05-08 11:45:00,25.43,25.49,25.38,25.4,173800.0,18.725,18.7692,18.6882,18.7029,173800.0
2009-05-08 11:50:00,25.4,25.5,25.39,25.46,153800.0,18.7029,18.7765,18.6955,18.7471,153800.0
2009-05-08 11:55:00,25.46,25.55,25.46,25.55,152400.0,18.7471,18.8134,18.7471,18.8134,152400.0
2009-05-08 12:00:00,25.54,25.56,25.49,25.53,224800.0,18.806,18.8207,18.7692,18.7986,224800.0
2009-05-08 12:05:00,25.53,25.59,25.5,25.54,168000.0,18.7986,18.8428,18.7765,18.806,168000.0
2009-05-08 12:10:00,25.54,25.63,25.54,25.61,156600.0,18.806,18.8723,18.806,18.8575,156600.0
2009-05-08 12:15:00,25.62,25.73,25.61,25.72,261400.0,18.8649,18.9459,18.8575,18.9385,261400.0
2009-05-08 12:20:00,25.71,25.77,25.65,25.67,617400.0,18.9312,18.9754,18.887,18.9017,617400.0
2009-05-08 12:25:00,25.66,25.72,25.66,25.71,162000.0,18.8944,18.9385,18.8944,18.9312,162000.0
2009-05-08 12:30:00,25.71,25.77,25.7,25.75,264000.0,18.9312,18.9754,18.9238,18.9606,264000.0
2009-05-08 12:35:00,25.75,25.78,25.72,25.76,168400.0,18.9606,18.9827,18.9385,18.968,168400.0
2009-05-08 12:40:00,25.76,25.8,25.76,25.79,227400.0,18.968,18.9974,18.968,18.9901,227400.0
2009-05-08 12:45:00,25.79,25.8,25.7,25.71,220800.0,18.9901,18.9974,18.9238,18.9312,220800.0
2009-05-08 12:50:00,25.71,25.78,25.71,25.78,194000.0,18.9312,18.9827,18.9312,18.9827,194000.0
2009-05-08 12:55:00,25.78,25.91,25.77,25.86,379200.0,18.9827,19.0784,18.9754,19.0416,379200.0
2009-05-08 13:00:00,25.86,25.96,25.85,25.95,397600.0,19.0416,19.1153,19.0343,19.1079,397600.0
2009-05-08 13:05:00,25.95,25.98,25.93,25.97,474800.0,19.1079,19.13,19.0932,19.1226,474800.0
2009-05-08 13:10:00,25.97,25.98,25.89,25.95,277600.0,19.1226,19.13,19.0637,19.1079,277600.0
2009-05-08 13:15:00,25.95,25.96,25.88,25.93,228600.0,19.1079,19.1153,19.0564,19.0932,228600.0
2009-05-08 13:20:00,25.93,25.97,25.91,25.95,191800.0,19.0932,19.1226,19.0784,19.1079,191800.0
2009-05-08 13:25:00,25.95,25.95,25.85,25.86,181400.0,19.1079,19.1079,19.0343,19.0416,181400.0
2009-05-08 13:30:00,25.86,25.87,25.75,25.81,764600.0,19.0416,19.049,18.9606,19.0048,764600.0
2009-05-08 13:35:00,25.82,25.92,25.81,25.92,246800.0,19.0122,19.0858,19.0048,19.0858,246800.0
2009-05-08 13:40:00,25.91,25.92,25.86,25.87,559000.0,19.0784,19.0858,19.0416,19.049,559000.0
2009-05-08 13:45:00,25.87,25.92,25.82,25.89,231200.0,19.049,19.0858,19.0122,19.0637,231200.0
2009-05-08 13:50:00,25.9,25.9,25.79,25.84,199200.0,19.0711,19.0711,18.9901,19.0269,199200.0
2009-05-08 13:55:00,25.84,25.85,25.74,25.78,177600.0,19.0269,19.0343,18.9533,18.9827,177600.0
2009-05-08 14:00:00,25.78,25.88,25.78,25.85,229600.0,18.9827,19.0564,18.9827,19.0343,229600.0
2009-05-08 14:05:00,25.86,25.9,25.83,25.86,187200.0,19.0416,19.0711,19.0195,19.0416,187200.0
2009-05-08 14:10:00,25.86,25.94,25.84,25.92,238800.0,19.0416,19.1005,19.0269,19.0858,238800.0
2009-05-08 14:15:00,25.92,25.99,25.92,25.98,368400.0,19.0858,19.1373,19.0858,19.13,368400.0
2009-05-08 14:20:00,25.97,25.99,25.89,25.93,237200.0,19.1226,19.1373,19.0637,19.0932,237200.0
2009-05-08 14:25:00,25.93,25.95,25.89,25.89,206000.0,19.0932,19.1079,19.0637,19.0637,206000.0
2009-05-08 14:30:00,25.9,25.97,25.88,25.96,222400.0,19.0711,19.1226,19.0564,19.1153,222400.0
2009-05-08 14:35:00,25.96,25.98,25.93,25.97,244400.0,19.1153,19.13,19.0932,19.1226,244400.0
2009-05-08 14:40:00,25.97,25.98,25.89,25.92,298200.0,19.1226,19.13,19.0637,19.0858,298200.0
2009-05-08 14:45:00,25.93,26.0,25.92,25.99,437200.0,19.0932,19.1447,19.0858,19.1373,437200.0
2009-05-08 14:50:00,25.98,26.0,25.93,25.95,261800.0,19.13,19.1447,19.0932,19.1079,261800.0
2009-05-08 14:55:00,25.95,25.96,25.86,25.88,288800.0,19.1079,19.1153,19.0416,19.0564,288800.0
2009-05-08 15:00:00,25.88,25.93,25.86,25.92,306000.0,19.0564,19.0932,19.0416,19.0858,306000.0
2009-05-08 15:05:00,25.92,25.92,25.82,25.91,446000.0,19.0858,19.0858,19.0122,19.0784,446000.0
2009-05-08 15:10:00,25.91,25.92,25.84,25.84,250000.0,19.0784,19.0858,19.0269,19.0269,250000.0
2009-05-08 15:15:00,25.84,25.93,25.78,25.93,487600.0,19.0269,19.0932,18.9827,19.0932,487600.0
2009-05-08 15:20:00,25.93,25.99,25.92,25.97,318800.0,19.0932,19.1373,19.0858,19.1226,318800.0
2009-05-08 15:25:00,25.98,26.05,25.95,25.95,513400.0,19.13,19.1815,19.1079,19.1079,513400.0
2009-05-08 15:30:00,25.95,26.0,25.92,25.96,465000.0,19.1079,19.1447,19.0858,19.1153,465000.0
2009-05-08 15:35:00,25.96,25.98,25.87,25.89,327800.0,19.1153,19.13,19.049,19.0637,327800.0
2009-05-08 15:40:00,25.89,26.11,25.89,26.1,663400.0,19.0637,19.2257,19.0637,19.2183,663400.0
2009-05-08 15:45:00,26.1,26.1,26.03,26.04,597400.0,19.2183,19.2183,19.1668,19.1742,597400.0
2009-05-08 15:50:00,26.04,26.06,25.91,25.93,779400.0,19.1742,19.1889,19.0784,19.0932,779400.0
2009-05-08 15:55:00,25.93,26.07,25.9,26.05,1365400.0,19.0932,19.1963,19.0711,19.1815,1365400.0
2009-05-11 09:30:00,25.03,25.09,24.79,24.98,962200.0,18.4305,18.4746,18.2537,18.3936,962200.0
2009-05-11 09:35:00,24.98,25.0,24.82,24.93,601000.0,18.3936,18.4084,18.2758,18.3568,601000.0
2009-05-11 09:40:00,24.93,24.99,24.81,24.89,343000.0,18.3568,18.401,18.2685,18.3274,343000.0
2009-05-11 09:45:00,24.89,24.9,24.58,24.6,784200.0,18.3274,18.3347,18.0991,18.1138,784200.0
2009-05-11 09:50:00,24.6,24.75,24.54,24.6,634400.0,18.1138,18.2243,18.0697,18.1138,634400.0
2009-05-11 09:55:00,24.61,24.83,24.59,24.82,431400.0,18.1212,18.2832,18.1065,18.2758,431400.0
2009-05-11 10:00:00,24.82,24.95,24.73,24.89,453000.0,18.2758,18.3716,18.2096,18.3274,453000.0
2009-05-11 10:05:00,24.9,24.99,24.83,24.96,382800.0,18.3347,18.401,18.2832,18.3789,382800.0
2009-05-11 10:10:00,24.97,25.23,24.93,25.23,533800.0,18.3863,18.5777,18.3568,18.5777,533800.0
2009-05-11 10:15:00,25.22,25.24,25.13,25.22,428600.0,18.5704,18.5851,18.5041,18.5704,428600.0
2009-05-11 10:20:00,25.22,25.35,25.12,25.13,444400.0,18.5704,18.6661,18.4967,18.5041,444400.0
2009-05-11 10:25:00,25.14,25.18,25.0,25.0,311000.0,18.5115,18.5409,18.4084,18.4084,311000.0
2009-05-11 10:30:00,25.01,25.15,24.93,25.15,337000.0,18.4157,18.5188,18.3568,18.5188,337000.0
2009-05-11 10:35:00,25.13,25.28,25.06,25.22,316600.0,18.5041,18.6145,18.4526,18.5704,316600.0
2009-05-11 10:40:00,25.22,25.38,25.19,25.3,406600.0,18.5704,18.6882,18.5483,18.6293,406600.0
2009-05-11 10:45:00,25.29,25.39,25.21,25.36,623000.0,18.6219,18.6955,18.563,18.6735,623000.0
2009-05-11 10:50:00,25.36,25.42,25.34,25.4,358400.0,18.6735,18.7176,18.6587,18.7029,358400.0
2009-05-11 10:55:00,25.41,25.49,25.39,25.45,737400.0,18.7103,18.7692,18.6955,18.7397,737400.0
2009-05-11 11:00:00,25.45,25.49,25.29,25.29,314600.0,18.7397,18.7692,18.6219,18.6219,314600.0
2009-05-11 11:05:00,25.31,25.43,25.29,25.38,232400.0,18.6366,18.725,18.6219,18.6882,232400.0
2009-05-11 11:10:00,25.38,25.46,25.36,25.43,229600.0,18.6882,18.7471,18.6735,18.725,229600.0
2009-05-11 11:15:00,25.43,25.49,25.4,25.43,281200.0,18.725,18.7692,18.7029,18.725,281200.0
2009-05-11 11:20:00,25.43,25.43,25.27,25.35,274200.0,18.725,18.725,18.6072,18.6661,274200.0
2009-05-11 11:25:00,25.35,25.36,25.25,25.35,158200.0,18.6661,18.6735,18.5925,18.6661,158200.0
2009-05-11 11:30:00,25.35,25.42,25.23,25.26,247200.0,18.6661,18.7176,18.5777,18.5998,247200.0
2009-05-11 11:35:00,25.27,25.32,25.22,25.25,200800.0,18.6072,18.644,18.5704,18.5925,200800.0
2009-05-11 11:40:00,25.25,25.31,25.21,25.27,235600.0,18.5925,18.6366,18.563,18.6072,235600.0
2009-05-11 11:45:00,25.26,25.29,25.2,25.28,164400.0,18.5998,18.6219,18.5556,18.6145,164400.0
2009-05-11 11:50:00,25.28,25.28,25.11,25.14,210600.0,18.6145,18.6145,18.4894,18.5115,210600.0
2009-05-11 11:55:00,25.14,25.21,25.09,25.09,218200.0,18.5115,18.563,18.4746,18.4746,218200.0
2009-05-11 12:00:00,25.09,25.11,25.0,25.1,267000.0,18.4746,18.4894,18.4084,18.482,267000.0
2009-05-11 12:05:00,25.11,25.11,25.01,25.01,137000.0,18.4894,18.4894,18.4157,18.4157,137000.0
2009-05-11 12:10:00,25.0,25.07,24.99,25.02,188600.0,18.4084,18.4599,18.401,18.4231,188600.0
2009-05-11 12:15:00,25.04,25.11,25.02,25.11,118400.0,18.4378,18.4894,18.4231,18.4894,118400.0
2009-05-11 12:20:00,25.1,25.14,25.05,25.09,131000.0,18.482,18.5115,18.4452,18.4746,131000.0
2009-05-11 12:25:00,25.09,25.22,25.08,25.15,130400.0,18.4746,18.5704,18.4673,18.5188,130400.0
2009-05-11 12:30:00,25.14,25.15,25.1,25.14,94200.0,18.5115,18.5188,18.482,18.5115,94200.0
2009-05-11 12:35:00,25.13,25.27,25.13,25.26,175200.0,18.5041,18.6072,18.5041,18.5998,175200.0
2009-05-11 12:40:00,25.25,25.26,25.17,25.25,154600.0,18.5925,18.5998,18.5336,18.5925,154600.0
2009-05-11 12:45:00,25.24,25.26,25.17,25.18,136000.0,18.5851,18.5998,18.5336,18.5409,136000.0
2009-05-11 12:50:00,25.18,25.18,25.1,25.1,160400.0,18.5409,18.5409,18.482,18.482,160400.0
2009-05-11 12:55:00,25.1,25.18,25.1,25.12,98200.0,18.482,18.5409,18.482,18.4967,98200.0
2009-05-11 13:00:00,25.11,25.14,25.06,25.1,140600.0,18.4894,18.5115,18.4526,18.482,140600.0
2009-05-11 13:05:00,25.1,25.11,25.06,25.1,168200.0,18.482,18.4894,18.4526,18.482,168200.0
2009-05-11 13:10:00,25.1,25.15,25.08,25.14,209200.0,18.482,18.5188,18.4673,18.5115,209200.0
2009-05-11 13:15:00,25.14,25.2,25.1,25.2,173400.0,18.5115,18.5556,18.482,18.5556,173400.0
2009-05-11 13:20:00,25.2,25.22,25.14,25.2,284600.0,18.5556,18.5704,18.5115,18.5556,284600.0
2009-05-11 13:25:00,25.2,25.27,25.17,25.27,158200.0,18.5556,18.6072,18.5336,18.6072,158200.0
2009-05-11 13:30:00,25.26,25.28,25.21,25.27,142000.0,18.5998,18.6145,18.563,18.6072,142000.0
2009-05-11 13:35:00,25.28,25.38,25.2,25.33,203000.0,18.6145,18.6882,18.5556,18.6514,203000.0
2009-05-11 13:40:00,25.34,25.38,25.32,25.35,161000.0,18.6587,18.6882,18.644,18.6661,161000.0
2009-05-11 13:45:00,25.34,25.38,25.32,25.35,234400.0,18.6587,18.6882,18.644,18.6661,234400.0
2009-05-11 13:50:00,25.35,25.38,25.34,25.35,139600.0,18.6661,18.6882,18.6587,18.6661,139600.0
2009-05-11 13:55:00,25.35,25.36,25.22,25.3,200600.0,18.6661,18.6735,18.5704,18.6293,200600.0
2009-05-11 14:00:00,25.3,25.31,25.16,25.18,156800.0,18.6293,18.6366,18.5262,18.5409,156800.0
2009-05-11 14:05:00,25.2,25.22,25.18,25.22,122800.0,18.5556,18.5704,18.5409,18.5704,122800.0
2009-05-11 14:10:00,25.21,25.29,25.17,25.23,304600.0,18.563,18.6219,18.5336,18.5777,304600.0
2009-05-11 14:15:00,25.24,25.32,25.23,25.3,275600.0,18.5851,18.644,18.5777,18.6293,275600.0
2009-05-11 14:20:00,25.3,25.35,25.28,25.33,241600.0,18.6293,18.6661,18.6145,18.6514,241600.0
2009-05-11 14:25:00,25.33,25.42,25.32,25.41,269200.0,18.6514,18.7176,18.644,18.7103,269200.0
2009-05-11 14:30:00,25.42,25.49,25.38,25.49,372800.0,18.7176,18.7692,18.6882,18.7692,372800.0
2009-05-11 14:35:00,25.48,25.49,25.34,25.41,392200.0,18.7618,18.7692,18.6587,18.7103,392200.0
2009-05-11 14:40:00,25.4,25.44,25.38,25.42,166600.0,18.7029,18.7324,18.6882,18.7176,166600.0
2009-05-11 14:45:00,25.43,25.48,25.4,25.47,146000.0,18.725,18.7618,18.7029,18.7545,146000.0
2009-05-11 14:50:00,25.47,25.49,25.45,25.47,189000.0,18.7545,18.7692,18.7397,18.7545,189000.0
2009-05-11 14:55:00,25.47,25.48,25.43,25.45,183400.0,18.7545,18.7618,18.725,18.7397,183400.0
2009-05-11 15:00:00,25.45,25.47,25.35,25.37,305200.0,18.7397,18.7545,18.6661,18.6808,305200.0
2009-05-11 15:05:00,25.37,25.43,25.36,25.41,193600.0,18.6808,18.725,18.6735,18.7103,193600.0
2009-05-11 15:10:00,25.4,25.47,25.37,25.38,203000.0,18.7029,18.7545,18.6808,18.6882,203000.0
2009-05-11 15:15:00,25.39,25.45,25.38,25.41,197000.0,18.6955,18.7397,18.6882,18.7103,197000.0
2009-05-11 15:20:00,25.41,25.42,25.31,25.32,328000.0,18.7103,18.7176,18.6366,18.644,328000.0
2009-05-11 15:25:00,25.33,25.43,25.32,25.41,242200.0,18.6514,18.725,18.644,18.7103,242200.0
2009-05-11 15:30:00,25.4,25.41,25.32,25.32,269000.0,18.7029,18.7103,18.644,18.644,269000.0
2009-05-11 15:35:00,25.31,25.35,25.25,25.27,256200.0,18.6366,18.6661,18.5925,18.6072,256200.0
2009-05-11 15:40:00,25.26,25.39,25.24,25.33,373000.0,18.5998,18.6955,18.5851,18.6514,373000.0
2009-05-11 15:45:00,25.33,25.42,25.33,25.38,655200.0,18.6514,18.7176,18.6514,18.6882,655200.0
2009-05-11 15:50:00,25.38,25.47,25.32,25.47,718000.0,18.6882,18.7545,18.644,18.7545,718000.0
2009-05-11 15:55:00,25.48,25.54,25.4,25.5,1167800.0,18.7618,18.806,18.7029,18.7765,1167800.0
2009-05-12 09:30:00,25.7,26.09,25.58,25.98,909000.0,18.9238,19.211,18.8354,19.13,909000.0
2009-05-12 09:35:00,25.98,26.04,25.56,25.58,777600.0,19.13,19.1742,18.8207,18.8354,777600.0
2009-05-12 09:40:00,25.58,25.64,25.39,25.39,650200.0,18.8354,18.8796,18.6955,18.6955,650200.0
2009-05-12 09:45:00,25.39,25.52,25.08,25.11,775600.0,18.6955,18.7913,18.4673,18.4894,775600.0
2009-05-12 09:50:00,25.1,25.33,25.09,25.33,582200.0,18.482,18.6514,18.4746,18.6514,582200.0
2009-05-12 09:55:00,25.33,25.54,25.32,25.53,504800.0,18.6514,18.806,18.644,18.7986,504800.0
2009-05-12 10:00:00,25.53,25.53,25.32,25.42,467800.0,18.7986,18.7986,18.644,18.7176,467800.0
2009-05-12 10:05:00,25.41,25.42,25.15,25.24,483400.0,18.7103,18.7176,18.5188,18.5851,483400.0
2009-05-12 10:10:00,25.23,25.23,24.91,25.0,669400.0,18.5777,18.5777,18.3421,18.4084,669400.0
2009-05-12 10:15:00,24.99,25.03,24.92,24.99,406800.0,18.401,18.4305,18.3495,18.401,406800.0
2009-05-12 10:20:00,24.98,25.09,24.93,24.97,679800.0,18.3936,18.4746,18.3568,18.3863,679800.0
2009-05-12 10:25:00,24.97,25.0,24.9,24.99,339800.0,18.3863,18.4084,18.3347,18.401,339800.0
2009-05-12 10:30:00,24.98,25.0,24.86,24.89,368200.0,18.3936,18.4084,18.3053,18.3274,368200.0
2009-05-12 10:35:00,24.89,24.95,24.76,24.77,371200.0,18.3274,18.3716,18.2317,18.239,371200.0
2009-05-12 10:40:00,24.78,24.87,24.68,24.87,456400.0,18.2464,18.3127,18.1727,18.3127,456400.0
2009-05-12 10:45:00,24.87,24.95,24.83,24.91,393800.0,18.3127,18.3716,18.2832,18.3421,393800.0
2009-05-12 10:50:00,24.91,24.91,24.67,24.75,492800.0,18.3421,18.3421,18.1654,18.2243,492800.0
2009-05-12 10:55:00,24.76,24.78,24.6,24.75,433800.0,18.2317,18.2464,18.1138,18.2243,433800.0
2009-05-12 11:00:00,24.75,24.82,24.72,24.77,361200.0,18.2243,18.2758,18.2022,18.239,361200.0
2009-05-12 11:05:00,24.77,24.83,24.71,24.71,358400.0,18.239,18.2832,18.1948,18.1948,358400.0
2009-05-12 11:10:00,24.71,24.8,24.67,24.79,225400.0,18.1948,18.2611,18.1654,18.2537,225400.0
2009-05-12 11:15:00,24.79,24.83,24.63,24.71,366600.0,18.2537,18.2832,18.1359,18.1948,366600.0
2009-05-12 11:20:00,24.72,24.75,24.57,24.59,436800.0,18.2022,18.2243,18.0918,18.1065,436800.0
2009-05-12 11:25:00,24.59,24.62,24.52,24.6,467800.0,18.1065,18.1286,18.0549,18.1138,467800.0
2009-05-12 11:30:00,24.6,24.68,24.53,24.64,223400.0,18.1138,18.1727,18.0623,18.1433,223400.0
2009-05-12 11:35:00,24.64,24.68,24.52,24.52,368800.0,18.1433,18.1727,18.0549,18.0549,368800.0
2009-05-12 11:40:00,24.52,24.54,24.34,24.39,946800.0,18.0549,18.0697,17.9224,17.9592,946800.0
2009-05-12 11:45:00,24.38,24.43,24.36,24.37,267000.0,17.9518,17.9887,17.9371,17.9445,267000.0
2009-05-12 11:50:00,24.37,24.4,24.25,24.31,599400.0,17.9445,17.9666,17.8561,17.9003,599400.0
2009-05-12 11:55:00,24.31,24.39,24.27,24.36,408800.0,17.9003,17.9592,17.8709,17.9371,408800.0
2009-05-12 12:00:00,24.36,24.41,24.28,24.3,594600.0,17.9371,17.9739,17.8782,17.8929,594600.0
2009-05-12 12:05:00,24.3,24.3,24.17,24.18,421200.0,17.8929,17.8929,17.7972,17.8046,421200.0
2009-05-12 12:10:00,24.18,24.24,24.16,24.21,396400.0,17.8046,17.8488,17.7899,17.8267,396400.0
2009-05-12 12:15:00,24.21,24.21,24.05,24.09,438000.0,17.8267,17.8267,17.7089,17.7383,438000.0
2009-05-12 12:20:00,24.09,24.09,23.9,23.96,636200.0,17.7383,17.7383,17.5984,17.6426,636200.0
2009-05-12 12:25:00,23.96,24.09,23.96,24.0,436200.0,17.6426,17.7383,17.6426,17.672,436200.0
2009-05-12 12:30:00,24.01,24.06,23.97,23.98,323600.0,17.6794,17.7162,17.65,17.6573,323600.0
2009-05-12 12:35:00,23.98,24.0,23.89,23.93,375600.0,17.6573,17.672,17.591,17.6205,375600.0
2009-05-12 12:40:00,23.93,23.98,23.91,23.96,307800.0,17.6205,17.6573,17.6058,17.6426,307800.0
2009-05-12 12:45:00,23.96,24.03,23.93,23.97,346000.0,17.6426,17.6941,17.6205,17.65,346000.0
2009-05-12 12:50:00,23.97,23.98,23.91,23.93,320800.0,17.65,17.6573,17.6058,17.6205,320800.0
2009-05-12 12:55:00,23.93,23.93,23.81,23.93,433400.0,17.6205,17.6205,17.5321,17.6205,433400.0
2009-05-12 13:00:00,23.92,24.07,23.9,24.07,339000.0,17.6131,17.7236,17.5984,17.7236,339000.0
2009-05-12 13:05:00,24.07,24.09,24.01,24.06,254000.0,17.7236,17.7383,17.6794,17.7162,254000.0
2009-05-12 13:10:00,24.06,24.13,24.06,24.1,270800.0,17.7162,17.7678,17.7162,17.7457,270800.0
2009-05-12 13:15:00,24.1,24.2,24.09,24.17,254600.0,17.7457,17.8193,17.7383,17.7972,254600.0
2009-05-12 13:20:00,24.18,24.25,24.17,24.24,315800.0,17.8046,17.8561,17.7972,17.8488,315800.0
2009-05-12 13:25:00,24.23,24.23,24.14,24.15,230800.0,17.8414,17.8414,17.7751,17.7825,230800.0
2009-05-12 13:30:00,24.15,24.15,24.07,24.12,285600.0,17.7825,17.7825,17.7236,17.7604,285600.0
2009-05-12 13:35:00,24.11,24.24,24.11,24.22,259600.0,17.753,17.8488,17.753,17.834,259600.0
2009-05-12 13:40:00,24.22,24.22,24.04,24.04,346800.0,17.834,17.834,17.7015,17.7015,346800.0
2009-05-12 13:45:00,24.04,24.08,23.96,24.07,419800.0,17.7015,17.7309,17.6426,17.7236,419800.0
2009-05-12 13:50:00,24.08,24.13,24.07,24.12,208600.0,17.7309,17.7678,17.7236,17.7604,208600.0
2009-05-12 13:55:00,24.12,24.13,24.01,24.03,239600.0,17.7604,17.7678,17.6794,17.6941,239600.0
2009-05-12 14:00:00,24.03,24.13,24.0,24.13,229400.0,17.6941,17.7678,17.672,17.7678,229400.0
2009-05-12 14:05:00,24.13,24.2,24.11,24.16,215000.0,17.7678,17.8193,17.753,17.7899,215000.0
2009-05-12 14:10:00,24.17,24.22,24.16,24.18,278600.0,17.7972,17.834,17.7899,17.8046,278600.0
2009-05-12 14:15:00,24.18,24.23,24.16,24.2,301600.0,17.8046,17.8414,17.7899,17.8193,301600.0
2009-05-12 14:20:00,24.2,24.29,24.15,24.17,534000.0,17.8193,17.8856,17.7825,17.7972,534000.0
2009-05-12 14:25:00,24.17,24.22,24.15,24.2,314800.0,17.7972,17.834,17.7825,17.8193,314800.0
2009-05-12 14:30:00,24.21,24.21,24.1,24.17,290200.0,17.8267,17.8267,17.7457,17.7972,290200.0
2009-05-12 14:35:00,24.18,24.34,24.16,24.34,293800.0,17.8046,17.9224,17.7899,17.9224,293800.0
2009-05-12 14:40:00,24.34,24.43,24.33,24.41,383200.0,17.9224,17.9887,17.915,17.9739,383200.0
2009-05-12 14:45:00,24.42,24.42,24.34,24.36,264200.0,17.9813,17.9813,17.9224,17.9371,264200.0
2009-05-12 14:50:00,24.36,24.47,24.36,24.44,334400.0,17.9371,18.0181,17.9371,17.996,334400.0
2009-05-12 14:55:00,24.43,24.55,24.43,24.45,537000.0,17.9887,18.077,17.9887,18.0034,537000.0
2009-05-12 15:00:00,24.45,24.59,24.44,24.49,565400.0,18.0034,18.1065,17.996,18.0328,565400.0
2009-05-12 15:05:00,24.48,24.54,24.45,24.53,743000.0,18.0255,18.0697,18.0034,18.0623,743000.0
2009-05-12 15:10:00,24.53,24.56,24.4,24.5,676800.0,18.0623,18.0844,17.9666,18.0402,676800.0
2009-05-12 15:15:00,24.5,24.57,24.47,24.54,372000.0,18.0402,18.0918,18.0181,18.0697,372000.0
2009-05-12 15:20:00,24.53,24.58,24.48,24.58,280600.0,18.0623,18.0991,18.0255,18.0991,280600.0
2009-05-12 15:25:00,24.57,24.67,24.54,24.58,470600.0,18.0918,18.1654,18.0697,18.0991,470600.0
2009-05-12 15:30:00,24.58,24.61,24.42,24.44,428800.0,18.0991,18.1212,17.9813,17.996,428800.0
2009-05-12 15:35:00,24.44,24.61,24.43,24.56,644400.0,17.996,18.1212,17.9887,18.0844,644400.0
2009-05-12 15:40:00,24.56,24.6,24.5,24.54,599600.0,18.0844,18.1138,18.0402,18.0697,599600.0
2009-05-12 15:45:00,24.55,24.58,24.51,24.52,480200.0,18.077,18.0991,18.0476,18.0549,480200.0
2009-05-12 15:50:00,24.52,24.52,24.43,24.48,727400.0,18.0549,18.0549,17.9887,18.0255,727400.0
2009-05-12 15:55:00,24.48,24.57,24.47,24.51,926200.0,18.0255,18.0918,18.0181,18.0476,926200.0
2009-05-13 09:30:00,23.6,23.67,23.36,23.61,1340400.0,17.3775,17.429,17.2008,17.3849,1340400.0
2009-05-13 09:35:00,23.61,23.61,23.31,23.4,719200.0,17.3849,17.3849,17.164,17.2302,719200.0
2009-05-13 09:40:00,23.4,23.56,23.33,23.42,723200.0,17.2302,17.3481,17.1787,17.245,723200.0
2009-05-13 09:45:00,23.41,23.57,23.4,23.5,693800.0,17.2376,17.3554,17.2302,17.3039,693800.0
2009-05-13 09:50:00,23.5,23.53,23.4,23.5,508600.0,17.3039,17.326,17.2302,17.3039,508600.0
2009-05-13 09:55:00,23.5,23.56,23.45,23.47,677600.0,17.3039,17.3481,17.2671,17.2818,677600.0
2009-05-13 10:00:00,23.48,23.48,23.41,23.42,419800.0,17.2891,17.2891,17.2376,17.245,419800.0
2009-05-13 10:05:00,23.42,23.56,23.38,23.55,460000.0,17.245,17.3481,17.2155,17.3407,460000.0
2009-05-13 10:10:00,23.56,23.69,23.54,23.6,639200.0,17.3481,17.4438,17.3333,17.3775,639200.0
2009-05-13 10:15:00,23.6,23.68,23.56,23.64,475000.0,17.3775,17.4364,17.3481,17.407,475000.0
2009-05-13 10:20:00,23.65,23.74,23.61,23.7,520800.0,17.4143,17.4806,17.3849,17.4511,520800.0
2009-05-13 10:25:00,23.71,23.85,23.68,23.85,544200.0,17.4585,17.5616,17.4364,17.5616,544200.0
2009-05-13 10:30:00,23.85,24.06,23.84,24.0,878600.0,17.5616,17.7162,17.5542,17.672,878600.0
2009-05-13 10:35:00,24.0,24.05,23.86,23.93,503600.0,17.672,17.7089,17.569,17.6205,503600.0
2009-05-13 10:40:00,23.93,23.94,23.81,23.81,492200.0,17.6205,17.6279,17.5321,17.5321,492200.0
2009-05-13 10:45:00,23.81,23.85,23.75,23.83,377000.0,17.5321,17.5616,17.488,17.5469,377000.0
2009-05-13 10:50:00,23.82,23.88,23.78,23.82,288000.0,17.5395,17.5837,17.51,17.5395,288000.0
2009-05-13 10:55:00,23.84,23.86,23.78,23.79,265600.0,17.5542,17.569,17.51,17.5174,265600.0
2009-05-13 11:00:00,23.78,23.81,23.67,23.69,529600.0,17.51,17.5321,17.429,17.4438,529600.0
2009-05-13 11:05:00,23.69,23.7,23.55,23.56,372000.0,17.4438,17.4511,17.3407,17.3481,372000.0
2009-05-13 11:10:00,23.55,23.63,23.55,23.59,263800.0,17.3407,17.3996,17.3407,17.3701,263800.0
2009-05-13 11:15:00,23.59,23.73,23.58,23.73,328800.0,17.3701,17.4732,17.3628,17.4732,328800.0
2009-05-13 11:20:00,23.73,23.85,23.72,23.83,225000.0,17.4732,17.5616,17.4659,17.5469,225000.0
2009-05-13 11:25:00,23.82,23.83,23.75,23.8,166200.0,17.5395,17.5469,17.488,17.5248,166200.0
2009-05-13 11:30:00,23.8,23.82,23.69,23.73,160800.0,17.5248,17.5395,17.4438,17.4732,160800.0
2009-05-13 11:35:00,23.72,23.73,23.55,23.55,226600.0,17.4659,17.4732,17.3407,17.3407,226600.0
2009-05-13 11:40:00,23.55,23.55,23.48,23.49,578200.0,17.3407,17.3407,17.2891,17.2965,578200.0
2009-05-13 11:45:00,23.49,23.5,23.43,23.44,424400.0,17.2965,17.3039,17.2523,17.2597,424400.0
2009-05-13 11:50:00,23.44,23.48,23.43,23.46,321000.0,17.2597,17.2891,17.2523,17.2744,321000.0
2009-05-13 11:55:00,23.46,23.48,23.43,23.46,308800.0,17.2744,17.2891,17.2523,17.2744,308800.0
2009-05-13 12:00:00,23.46,23.52,23.38,23.4,624800.0,17.2744,17.3186,17.2155,17.2302,624800.0
2009-05-13 12:05:00,23.41,23.42,23.31,23.35,460400.0,17.2376,17.245,17.164,17.1934,460400.0
2009-05-13 12:10:00,23.34,23.42,23.31,23.38,410800.0,17.1861,17.245,17.164,17.2155,410800.0
2009-05-13 12:15:00,23.38,23.4,23.36,23.36,175400.0,17.2155,17.2302,17.2008,17.2008,175400.0
2009-05-13 12:20:00,23.37,23.39,23.3,23.36,368800.0,17.2081,17.2229,17.1566,17.2008,368800.0
2009-05-13 12:25:00,23.36,23.36,23.24,23.36,518600.0,17.2008,17.2008,17.1124,17.2008,518600.0
2009-05-13 12:30:00,23.35,23.36,23.23,23.26,273600.0,17.1934,17.2008,17.1051,17.1272,273600.0
2009-05-13 12:35:00,23.25,23.25,23.09,23.09,579200.0,17.1198,17.1198,17.002,17.002,579200.0
2009-05-13 12:40:00,23.09,23.14,23.08,23.11,310400.0,17.002,17.0388,16.9946,17.0167,310400.0
2009-05-13 12:45:00,23.11,23.11,23.0,23.02,358200.0,17.0167,17.0167,16.9357,16.9504,358200.0
2009-05-13 12:50:00,23.03,23.04,22.92,22.95,514600.0,16.9578,16.9652,16.8768,16.8989,514600.0
2009-05-13 12:55:00,22.95,22.96,22.88,22.88,373000.0,16.8989,16.9063,16.8473,16.8473,373000.0
2009-05-13 13:00:00,22.86,22.9,22.84,22.87,451200.0,16.8326,16.8621,16.8179,16.84,451200.0
2009-05-13 13:05:00,22.88,22.88,22.81,22.85,525000.0,16.8473,16.8473,16.7958,16.8253,525000.0
2009-05-13 13:10:00,22.84,22.88,22.78,22.85,366200.0,16.8179,16.8473,16.7737,16.8253,366200.0
2009-05-13 13:15:00,22.85,22.95,22.84,22.95,262800.0,16.8253,16.8989,16.8179,16.8989,262800.0
2009-05-13 13:20:00,22.95,23.02,22.94,23.0,384600.0,16.8989,16.9504,16.8915,16.9357,384600.0
2009-05-13 13:25:00,22.99,23.04,22.94,22.97,425200.0,16.9283,16.9652,16.8915,16.9136,425200.0
2009-05-13 13:30:00,22.97,22.97,22.87,22.95,354800.0,16.9136,16.9136,16.84,16.8989,354800.0
2009-05-13 13:35:00,22.95,23.05,22.93,23.04,322400.0,16.8989,16.9725,16.8842,16.9652,322400.0
2009-05-13 13:40:00,23.04,23.14,23.02,23.1,349400.0,16.9652,17.0388,16.9504,17.0093,349400.0
2009-05-13 13:45:00,23.1,23.18,23.05,23.18,224200.0,17.0093,17.0682,16.9725,17.0682,224200.0
2009-05-13 13:50:00,23.17,23.26,23.15,23.24,489800.0,17.0609,17.1272,17.0462,17.1124,489800.0
2009-05-13 13:55:00,23.24,23.25,23.18,23.2,277800.0,17.1124,17.1198,17.0682,17.083,277800.0
2009-05-13 14:00:00,23.2,23.21,23.01,23.04,399400.0,17.083,17.0903,16.9431,16.9652,399400.0
2009-05-13 14:05:00,23.03,23.07,22.99,23.05,310000.0,16.9578,16.9872,16.9283,16.9725,310000.0
2009-05-13 14:10:00,23.04,23.11,23.01,23.05,296200.0,16.9652,17.0167,16.9431,16.9725,296200.0
2009-05-13 14:15:00,23.05,23.05,22.95,22.95,200600.0,16.9725,16.9725,16.8989,16.8989,200600.0
2009-05-13 14:20:00,22.95,22.98,22.91,22.96,258800.0,16.8989,16.921,16.8694,16.9063,258800.0
2009-05-13 14:25:00,22.97,23.09,22.96,23.05,309200.0,16.9136,17.002,16.9063,16.9725,309200.0
2009-05-13 14:30:00,23.06,23.08,23.03,23.06,232200.0,16.9799,16.9946,16.9578,16.9799,232200.0
2009-05-13 14:35:00,23.06,23.08,23.04,23.06,388400.0,16.9799,16.9946,16.9652,16.9799,388400.0
2009-05-13 14:40:00,23.06,23.1,23.05,23.06,216000.0,16.9799,17.0093,16.9725,16.9799,216000.0
2009-05-13 14:45:00,23.06,23.08,23.02,23.03,159400.0,16.9799,16.9946,16.9504,16.9578,159400.0
2009-05-13 14:50:00,23.03,23.07,23.0,23.07,255400.0,16.9578,16.9872,16.9357,16.9872,255400.0
2009-05-13 14:55:00,23.06,23.11,23.04,23.1,378600.0,16.9799,17.0167,16.9652,17.0093,378600.0
2009-05-13 15:00:00,23.09,23.13,22.95,22.95,366800.0,17.002,17.0314,16.8989,16.8989,366800.0
2009-05-13 15:05:00,22.94,22.98,22.92,22.97,324000.0,16.8915,16.921,16.8768,16.9136,324000.0
2009-05-13 15:10:00,22.97,22.99,22.91,22.93,223200.0,16.9136,16.9283,16.8694,16.8842,223200.0
2009-05-13 15:15:00,22.94,22.96,22.91,22.94,240800.0,16.8915,16.9063,16.8694,16.8915,240800.0
2009-05-13 15:20:00,22.95,23.05,22.91,23.01,348000.0,16.8989,16.9725,16.8694,16.9431,348000.0
2009-05-13 15:25:00,23.02,23.03,22.92,22.95,433600.0,16.9504,16.9578,16.8768,16.8989,433600.0
2009-05-13 15:30:00,22.95,22.98,22.93,22.97,461800.0,16.8989,16.921,16.8842,16.9136,461800.0
2009-05-13 15:35:00,22.97,23.04,22.97,23.01,665000.0,16.9136,16.9652,16.9136,16.9431,665000.0
2009-05-13 15:40:00,23.0,23.01,22.96,22.98,666600.0,16.9357,16.9431,16.9063,16.921,666600.0
2009-05-13 15:45:00,22.98,23.13,22.98,23.1,666200.0,16.921,17.0314,16.921,17.0093,666200.0
2009-05-13 15:50:00,23.1,23.11,22.97,23.02,667200.0,17.0093,17.0167,16.9136,16.9504,667200.0
2009-05-13 15:55:00,23.03,23.04,22.98,23.01,844400.0,16.9578,16.9652,16.921,16.9431,844400.0
2009-05-14 09:30:00,22.83,23.21,22.8,23.21,592600.0,16.8105,17.0903,16.7884,17.0903,592600.0
2009-05-14 09:35:00,23.22,23.5,22.92,22.94,851000.0,17.0977,17.3039,16.8768,16.8915,851000.0
2009-05-14 09:40:00,22.94,22.97,22.64,22.64,1000000.0,16.8915,16.9136,16.6706,16.6706,1000000.0
2009-05-14 09:45:00,22.64,22.7,22.5,22.55,1033600.0,16.6706,16.7148,16.5675,16.6044,1033600.0
2009-05-14 09:50:00,22.54,22.6,22.33,22.39,1214600.0,16.597,16.6412,16.4424,16.4865,1214600.0
2009-05-14 09:55:00,22.39,22.5,22.27,22.48,728200.0,16.4865,16.5675,16.3982,16.5528,728200.0
2009-05-14 10:00:00,22.5,22.64,22.46,22.62,720600.0,16.5675,16.6706,16.5381,16.6559,720600.0
2009-05-14 10:05:00,22.63,22.83,22.56,22.74,807600.0,16.6633,16.8105,16.6117,16.7443,807600.0
2009-05-14 10:10:00,22.74,22.94,22.72,22.78,583400.0,16.7443,16.8915,16.7295,16.7737,583400.0
2009-05-14 10:15:00,22.78,22.95,22.75,22.93,427400.0,16.7737,16.8989,16.7516,16.8842,427400.0
2009-05-14 10:20:00,22.93,23.04,22.86,22.98,702600.0,16.8842,16.9652,16.8326,16.921,702600.0
2009-05-14 10:25:00,22.99,23.02,22.88,22.91,464600.0,16.9283,16.9504,16.8473,16.8694,464600.0
2009-05-14 10:30:00,22.9,23.0,22.84,22.92,433400.0,16.8621,16.9357,16.8179,16.8768,433400.0
2009-05-14 10:35:00,22.91,23.07,22.84,22.92,492800.0,16.8694,16.9872,16.8179,16.8768,492800.0
2009-05-14 10:40:00,22.91,23.0,22.88,22.98,337800.0,16.8694,16.9357,16.8473,16.921,337800.0
2009-05-14 10:45:00,22.98,23.02,22.92,22.96,407200.0,16.921,16.9504,16.8768,16.9063,407200.0
2009-05-14 10:50:00,22.95,23.18,22.95,23.15,474400.0,16.8989,17.0682,16.8989,17.0462,474400.0
2009-05-14 10:55:00,23.15,23.27,23.11,23.25,383400.0,17.0462,17.1345,17.0167,17.1198,383400.0
2009-05-14 11:00:00,23.24,23.28,23.22,23.25,300400.0,17.1124,17.1419,17.0977,17.1198,300400.0
2009-05-14 11:05:00,23.25,23.39,23.25,23.29,538000.0,17.1198,17.2229,17.1198,17.1492,538000.0
2009-05-14 11:10:00,23.3,23.46,23.29,23.44,453200.0,17.1566,17.2744,17.1492,17.2597,453200.0
2009-05-14 11:15:00,23.43,23.6,23.39,23.57,822600.0,17.2523,17.3775,17.2229,17.3554,822600.0
2009-05-14 11:20:00,23.56,23.63,23.51,23.51,548600.0,17.3481,17.3996,17.3112,17.3112,548600.0
2009-05-14 11:25:00,23.5,23.57,23.49,23.53,295600.0,17.3039,17.3554,17.2965,17.326,295600.0
2009-05-14 11:30:00,23.53,23.57,23.42,23.43,304800.0,17.326,17.3554,17.245,17.2523,304800.0
2009-05-14 11:35:00,23.43,23.52,23.41,23.5,183000.0,17.2523,17.3186,17.2376,17.3039,183000.0
2009-05-14 11:40:00,23.52,23.54,23.43,23.48,440200.0,17.3186,17.3333,17.2523,17.2891,440200.0
2009-05-14 11:45:00,23.48,23.53,23.43,23.52,214400.0,17.2891,17.326,17.2523,17.3186,214400.0
2009-05-14 11:50:00,23.51,23.54,23.46,23.46,124600.0,17.3112,17.3333,17.2744,17.2744,124600.0
2009-05-14 11:55:00,23.46,23.5,23.42,23.43,164200.0,17.2744,17.3039,17.245,17.2523,164200.0
2009-05-14 12:00:00,23.43,23.5,23.39,23.47,413800.0,17.2523,17.3039,17.2229,17.2818,413800.0
2009-05-14 12:05:00,23.47,23.48,23.36,23.39,336600.0,17.2818,17.2891,17.2008,17.2229,336600.0
2009-05-14 12:10:00,23.39,23.42,23.31,23.35,309200.0,17.2229,17.245,17.164,17.1934,309200.0
2009-05-14 12:15:00,23.35,23.39,23.32,23.36,367800.0,17.1934,17.2229,17.1713,17.2008,367800.0
2009-05-14 12:20:00,23.36,23.39,23.34,23.35,265800.0,17.2008,17.2229,17.1861,17.1934,265800.0
2009-05-14 12:25:00,23.35,23.36,23.18,23.23,454800.0,17.1934,17.2008,17.0682,17.1051,454800.0
2009-05-14 12:30:00,23.23,23.33,23.2,23.23,370800.0,17.1051,17.1787,17.083,17.1051,370800.0
2009-05-14 12:35:00,23.23,23.27,23.16,23.17,450400.0,17.1051,17.1345,17.0535,17.0609,450400.0
2009-05-14 12:40:00,23.17,23.18,23.08,23.17,375800.0,17.0609,17.0682,16.9946,17.0609,375800.0
2009-05-14 12:45:00,23.17,23.18,23.12,23.18,141400.0,17.0609,17.0682,17.0241,17.0682,141400.0
2009-05-14 12:50:00,23.18,23.27,23.18,23.26,249000.0,17.0682,17.1345,17.0682,17.1272,249000.0
2009-05-14 12:55:00,23.27,23.27,23.2,23.22,212800.0,17.1345,17.1345,17.083,17.0977,212800.0
2009-05-14 13:00:00,23.22,23.26,23.17,23.25,213200.0,17.0977,17.1272,17.0609,17.1198,213200.0
2009-05-14 13:05:00,23.25,23.29,23.24,23.27,276000.0,17.1198,17.1492,17.1124,17.1345,276000.0
2009-05-14 13:10:00,23.26,23.32,23.17,23.17,323000.0,17.1272,17.1713,17.0609,17.0609,323000.0
2009-05-14 13:15:00,23.17,23.24,23.17,23.22,200400.0,17.0609,17.1124,17.0609,17.0977,200400.0
2009-05-14 13:20:00,23.22,23.24,23.16,23.16,180200.0,17.0977,17.1124,17.0535,17.0535,180200.0
2009-05-14 13:25:00,23.16,23.23,23.14,23.21,171400.0,17.0535,17.1051,17.0388,17.0903,171400.0
2009-05-14 13:30:00,23.21,23.21,23.16,23.18,186200.0,17.0903,17.0903,17.0535,17.0682,186200.0
2009-05-14 13:35:00,23.18,23.25,23.18,23.2,328000.0,17.0682,17.1198,17.0682,17.083,328000.0
2009-05-14 13:40:00,23.19,23.2,23.14,23.15,150800.0,17.0756,17.083,17.0388,17.0462,150800.0
2009-05-14 13:45:00,23.15,23.23,23.15,23.23,136800.0,17.0462,17.1051,17.0462,17.1051,136800.0
2009-05-14 13:50:00,23.22,23.32,23.22,23.31,258200.0,17.0977,17.1713,17.0977,17.164,258200.0
2009-05-14 13:55:00,23.31,23.33,23.21,23.22,216600.0,17.164,17.1787,17.0903,17.0977,216600.0
2009-05-14 14:00:00,23.22,23.34,23.22,23.32,271400.0,17.0977,17.1861,17.0977,17.1713,271400.0
2009-05-14 14:05:00,23.32,23.4,23.31,23.38,207000.0,17.1713,17.2302,17.164,17.2155,207000.0
2009-05-14 14:10:00,23.38,23.46,23.38,23.43,296800.0,17.2155,17.2744,17.2155,17.2523,296800.0
2009-05-14 14:15:00,23.43,23.48,23.43,23.46,316800.0,17.2523,17.2891,17.2523,17.2744,316800.0
2009-05-14 14:20:00,23.45,23.49,23.45,23.48,252200.0,17.2671,17.2965,17.2671,17.2891,252200.0
2009-05-14 14:25:00,23.47,23.48,23.38,23.4,280000.0,17.2818,17.2891,17.2155,17.2302,280000.0
2009-05-14 14:30:00,23.39,23.42,23.34,23.4,269000.0,17.2229,17.245,17.1861,17.2302,269000.0
2009-05-14 14:35:00,23.39,23.43,23.36,23.43,273000.0,17.2229,17.2523,17.2008,17.2523,273000.0
2009-05-14 14:40:00,23.43,23.43,23.4,23.41,233400.0,17.2523,17.2523,17.2302,17.2376,233400.0
2009-05-14 14:45:00,23.4,23.41,23.31,23.36,212200.0,17.2302,17.2376,17.164,17.2008,212200.0
2009-05-14 14:50:00,23.36,23.38,23.32,23.32,177600.0,17.2008,17.2155,17.1713,17.1713,177600.0
2009-05-14 14:55:00,23.32,23.33,23.27,23.29,327000.0,17.1713,17.1787,17.1345,17.1492,327000.0
2009-05-14 15:00:00,23.29,23.34,23.29,23.31,381200.0,17.1492,17.1861,17.1492,17.164,381200.0
2009-05-14 15:05:00,23.31,23.34,23.25,23.29,286200.0,17.164,17.1861,17.1198,17.1492,286200.0
2009-05-14 15:10:00,23.29,23.31,23.2,23.21,277200.0,17.1492,17.164,17.083,17.0903,277200.0
2009-05-14 15:15:00,23.21,23.25,23.16,23.25,301000.0,17.0903,17.1198,17.0535,17.1198,301000.0
2009-05-14 15:20:00,23.25,23.29,23.17,23.17,342000.0,17.1198,17.1492,17.0609,17.0609,342000.0
2009-05-14 15:25:00,23.17,23.22,23.16,23.18,335400.0,17.0609,17.0977,17.0535,17.0682,335400.0
2009-05-14 15:30:00,23.18,23.18,22.99,22.99,483400.0,17.0682,17.0682,16.9283,16.9283,483400.0
2009-05-14 15:35:00,22.99,23.04,22.91,22.93,651200.0,16.9283,16.9652,16.8694,16.8842,651200.0
2009-05-14 15:40:00,22.93,23.09,22.93,23.04,567000.0,16.8842,17.002,16.8842,16.9652,567000.0
2009-05-14 15:45:00,23.04,23.16,23.03,23.1,524800.0,16.9652,17.0535,16.9578,17.0093,524800.0
2009-05-14 15:50:00,23.1,23.16,23.05,23.06,828800.0,17.0093,17.0535,16.9725,16.9799,828800.0
2009-05-14 15:55:00,23.05,23.08,23.02,23.03,999200.0,16.9725,16.9946,16.9504,16.9578,999200.0
2009-05-15 09:30:00,23.23,23.5,23.13,23.49,1230600.0,17.1051,17.3039,17.0314,17.2965,1230600.0
2009-05-15 09:35:00,23.48,23.6,23.0,23.09,1181600.0,17.2891,17.3775,16.9357,17.002,1181600.0
2009-05-15 09:40:00,23.1,23.16,22.96,23.02,634800.0,17.0093,17.0535,16.9063,16.9504,634800.0
2009-05-15 09:45:00,23.03,23.1,23.01,23.06,434800.0,16.9578,17.0093,16.9431,16.9799,434800.0
2009-05-15 09:50:00,23.07,23.11,22.98,23.09,412000.0,16.9872,17.0167,16.921,17.002,412000.0
2009-05-15 09:55:00,23.08,23.23,23.01,23.04,605200.0,16.9946,17.1051,16.9431,16.9652,605200.0
2009-05-15 10:00:00,23.03,23.06,22.83,22.91,570000.0,16.9578,16.9799,16.8105,16.8694,570000.0
2009-05-15 10:05:00,22.9,23.1,22.81,23.1,645400.0,16.8621,17.0093,16.7958,17.0093,645400.0
2009-05-15 10:10:00,23.1,23.12,22.87,22.92,527800.0,17.0093,17.0241,16.84,16.8768,527800.0
2009-05-15 10:15:00,22.92,22.99,22.87,22.95,441600.0,16.8768,16.9283,16.84,16.8989,441600.0
2009-05-15 10:20:00,22.93,23.06,22.88,23.05,356200.0,16.8842,16.9799,16.8473,16.9725,356200.0
2009-05-15 10:25:00,23.05,23.13,23.01,23.04,461800.0,16.9725,17.0314,16.9431,16.9652,461800.0
2009-05-15 10:30:00,23.04,23.19,23.0,23.19,435000.0,16.9652,17.0756,16.9357,17.0756,435000.0
2009-05-15 10:35:00,23.19,23.27,23.18,23.24,639000.0,17.0756,17.1345,17.0682,17.1124,639000.0
2009-05-15 10:40:00,23.24,23.27,23.13,23.14,339800.0,17.1124,17.1345,17.0314,17.0388,339800.0
2009-05-15 10:45:00,23.13,23.16,23.06,23.11,242600.0,17.0314,17.0535,16.9799,17.0167,242600.0
2009-05-15 10:50:00,23.11,23.16,23.02,23.07,265000.0,17.0167,17.0535,16.9504,16.9872,265000.0
2009-05-15 10:55:00,23.07,23.13,23.02,23.07,196400.0,16.9872,17.0314,16.9504,16.9872,196400.0
2009-05-15 11:00:00,23.08,23.17,23.06,23.16,285600.0,16.9946,17.0609,16.9799,17.0535,285600.0
2009-05-15 11:05:00,23.16,23.17,23.03,23.03,207600.0,17.0535,17.0609,16.9578,16.9578,207600.0
2009-05-15 11:10:00,23.04,23.12,23.02,23.08,256400.0,16.9652,17.0241,16.9504,16.9946,256400.0
2009-05-15 11:15:00,23.09,23.09,23.0,23.04,172000.0,17.002,17.002,16.9357,16.9652,172000.0
2009-05-15 11:20:00,23.03,23.04,22.91,22.96,204000.0,16.9578,16.9652,16.8694,16.9063,204000.0
2009-05-15 11:25:00,22.96,22.97,22.86,22.91,256400.0,16.9063,16.9136,16.8326,16.8694,256400.0
2009-05-15 11:30:00,22.92,22.92,22.8,22.8,303000.0,16.8768,16.8768,16.7884,16.7884,303000.0
2009-05-15 11:35:00,22.8,22.82,22.69,22.71,312600.0,16.7884,16.8032,16.7074,16.7222,312600.0
2009-05-15 11:40:00,22.71,22.71,22.57,22.67,509800.0,16.7222,16.7222,16.6191,16.6927,509800.0
2009-05-15 11:45:00,22.67,22.67,22.59,22.61,323800.0,16.6927,16.6927,16.6338,16.6485,323800.0
2009-05-15 11:50:00,22.61,22.65,22.5,22.52,369000.0,16.6485,16.678,16.5675,16.5823,369000.0
2009-05-15 11:55:00,22.52,22.55,22.41,22.45,605000.0,16.5823,16.6044,16.5013,16.5307,605000.0
2009-05-15 12:00:00,22.45,22.6,22.4,22.59,445600.0,16.5307,16.6412,16.4939,16.6338,445600.0
2009-05-15 12:05:00,22.59,22.61,22.54,22.55,222000.0,16.6338,16.6485,16.597,16.6044,222000.0
2009-05-15 12:10:00,22.54,22.64,22.53,22.61,172000.0,16.597,16.6706,16.5896,16.6485,172000.0
2009-05-15 12:15:00,22.61,22.62,22.53,22.57,214400.0,16.6485,16.6559,16.5896,16.6191,214400.0
2009-05-15 12:20:00,22.58,22.61,22.53,22.61,155200.0,16.6264,16.6485,16.5896,16.6485,155200.0
2009-05-15 12:25:00,22.61,22.71,22.58,22.62,199600.0,16.6485,16.7222,16.6264,16.6559,199600.0
2009-05-15 12:30:00,22.63,22.66,22.61,22.63,141000.0,16.6633,16.6854,16.6485,16.6633,141000.0
2009-05-15 12:35:00,22.62,22.63,22.5,22.58,138000.0,16.6559,16.6633,16.5675,16.6264,138000.0
2009-05-15 12:40:00,22.58,22.59,22.54,22.55,112200.0,16.6264,16.6338,16.597,16.6044,112200.0
2009-05-15 12:45:00,22.56,22.58,22.49,22.5,161000.0,16.6117,16.6264,16.5602,16.5675,161000.0
2009-05-15 12:50:00,22.5,22.53,22.44,22.44,263600.0,16.5675,16.5896,16.5234,16.5234,263600.0
2009-05-15 12:55:00,22.43,22.5,22.41,22.5,312600.0,16.516,16.5675,16.5013,16.5675,312600.0
2009-05-15 13:00:00,22.5,22.54,22.48,22.52,141800.0,16.5675,16.597,16.5528,16.5823,141800.0
2009-05-15 13:05:00,22.52,22.56,22.48,22.5,271200.0,16.5823,16.6117,16.5528,16.5675,271200.0
2009-05-15 13:10:00,22.5,22.57,22.43,22.57,154800.0,16.5675,16.6191,16.516,16.6191,154800.0
2009-05-15 13:15:00,22.58,22.64,22.57,22.57,240000.0,16.6264,16.6706,16.6191,16.6191,240000.0
2009-05-15 13:20:00,22.58,22.58,22.5,22.54,177600.0,16.6264,16.6264,16.5675,16.597,177600.0
2009-05-15 13:25:00,22.54,22.54,22.48,22.52,221600.0,16.597,16.597,16.5528,16.5823,221600.0
2009-05-15 13:30:00,22.52,22.56,22.5,22.5,150000.0,16.5823,16.6117,16.5675,16.5675,150000.0
2009-05-15 13:35:00,22.5,22.5,22.42,22.48,215800.0,16.5675,16.5675,16.5086,16.5528,215800.0
2009-05-15 13:40:00,22.47,22.48,22.43,22.44,147200.0,16.5454,16.5528,16.516,16.5234,147200.0
2009-05-15 13:45:00,22.44,22.51,22.43,22.5,161200.0,16.5234,16.5749,16.516,16.5675,161200.0
2009-05-15 13:50:00,22.5,22.5,22.46,22.47,149800.0,16.5675,16.5675,16.5381,16.5454,149800.0
2009-05-15 13:55:00,22.46,22.46,22.39,22.4,238200.0,16.5381,16.5381,16.4865,16.4939,238200.0
2009-05-15 14:00:00,22.4,22.45,22.38,22.41,318400.0,16.4939,16.5307,16.4792,16.5013,318400.0
2009-05-15 14:05:00,22.4,22.42,22.33,22.42,317600.0,16.4939,16.5086,16.4424,16.5086,317600.0
2009-05-15 14:10:00,22.43,22.5,22.43,22.43,261800.0,16.516,16.5675,16.516,16.516,261800.0
2009-05-15 14:15:00,22.43,22.48,22.41,22.45,228600.0,16.516,16.5528,16.5013,16.5307,228600.0
2009-05-15 14:20:00,22.45,22.55,22.43,22.54,181000.0,16.5307,16.6044,16.516,16.597,181000.0
2009-05-15 14:25:00,22.54,22.54,22.38,22.44,210400.0,16.597,16.597,16.4792,16.5234,210400.0
2009-05-15 14:30:00,22.44,22.45,22.34,22.35,195200.0,16.5234,16.5307,16.4497,16.4571,195200.0
2009-05-15 14:35:00,22.35,22.36,22.31,22.36,354000.0,16.4571,16.4645,16.4276,16.4645,354000.0
2009-05-15 14:40:00,22.37,22.38,22.28,22.34,440000.0,16.4718,16.4792,16.4055,16.4497,440000.0
2009-05-15 14:45:00,22.34,22.38,22.33,22.36,379000.0,16.4497,16.4792,16.4424,16.4645,379000.0
2009-05-15 14:50:00,22.36,22.45,22.34,22.44,302800.0,16.4645,16.5307,16.4497,16.5234,302800.0
2009-05-15 14:55:00,22.44,22.47,22.42,22.47,247800.0,16.5234,16.5454,16.5086,16.5454,247800.0
2009-05-15 15:00:00,22.47,22.47,22.4,22.41,330000.0,16.5454,16.5454,16.4939,16.5013,330000.0
2009-05-15 15:05:00,22.41,22.46,22.35,22.39,422600.0,16.5013,16.5381,16.4571,16.4865,422600.0
2009-05-15 15:10:00,22.39,22.47,22.36,22.47,583400.0,16.4865,16.5454,16.4645,16.5454,583400.0
2009-05-15 15:15:00,22.47,22.5,22.4,22.41,546400.0,16.5454,16.5675,16.4939,16.5013,546400.0
2009-05-15 15:20:00,22.4,22.49,22.4,22.48,625800.0,16.4939,16.5602,16.4939,16.5528,625800.0
2009-05-15 15:25:00,22.48,22.7,22.48,22.62,1387200.0,16.5528,16.7148,16.5528,16.6559,1387200.0
2009-05-15 15:30:00,22.63,22.66,22.49,22.53,465400.0,16.6633,16.6854,16.5602,16.5896,465400.0
2009-05-15 15:35:00,22.54,22.6,22.5,22.54,534600.0,16.597,16.6412,16.5675,16.597,534600.0
2009-05-15 15:40:00,22.54,22.6,22.49,22.59,589200.0,16.597,16.6412,16.5602,16.6338,589200.0
2009-05-15 15:45:00,22.59,22.6,22.52,22.56,601200.0,16.6338,16.6412,16.5823,16.6117,601200.0
2009-05-15 15:50:00,22.56,22.59,22.54,22.55,494400.0,16.6117,16.6338,16.597,16.6044,494400.0
2009-05-15 15:55:00,22.55,22.57,22.5,22.56,801200.0,16.6044,16.6191,16.5675,16.6117,801200.0
2009-05-18 09:30:00,23.07,23.38,23.07,23.18,959800.0,16.9872,17.2155,16.9872,17.0682,959800.0
2009-05-18 09:35:00,23.17,23.27,23.07,23.19,625600.0,17.0609,17.1345,16.9872,17.0756,625600.0
2009-05-18 09:40:00,23.2,23.25,23.01,23.17,717000.0,17.083,17.1198,16.9431,17.0609,717000.0
2009-05-18 09:45:00,23.17,23.21,23.05,23.16,621400.0,17.0609,17.0903,16.9725,17.0535,621400.0
2009-05-18 09:50:00,23.16,23.4,23.15,23.2,771600.0,17.0535,17.2302,17.0462,17.083,771600.0
2009-05-18 09:55:00,23.21,23.29,23.15,23.26,347200.0,17.0903,17.1492,17.0462,17.1272,347200.0
2009-05-18 10:00:00,23.26,23.38,23.24,23.31,452200.0,17.1272,17.2155,17.1124,17.164,452200.0
2009-05-18 10:05:00,23.31,23.49,23.28,23.33,719800.0,17.164,17.2965,17.1419,17.1787,719800.0
2009-05-18 10:10:00,23.33,23.38,23.24,23.3,405000.0,17.1787,17.2155,17.1124,17.1566,405000.0
2009-05-18 10:15:00,23.29,23.38,23.25,23.34,340000.0,17.1492,17.2155,17.1198,17.1861,340000.0
2009-05-18 10:20:00,23.34,23.55,23.34,23.43,695600.0,17.1861,17.3407,17.1861,17.2523,695600.0
2009-05-18 10:25:00,23.43,23.52,23.43,23.45,255400.0,17.2523,17.3186,17.2523,17.2671,255400.0
2009-05-18 10:30:00,23.45,23.64,23.43,23.63,658400.0,17.2671,17.407,17.2523,17.3996,658400.0
2009-05-18 10:35:00,23.61,23.78,23.61,23.71,724600.0,17.3849,17.51,17.3849,17.4585,724600.0
2009-05-18 10:40:00,23.71,23.75,23.62,23.72,424600.0,17.4585,17.488,17.3922,17.4659,424600.0
2009-05-18 10:45:00,23.72,23.92,23.72,23.92,853600.0,17.4659,17.6131,17.4659,17.6131,853600.0
2009-05-18 10:50:00,23.92,24.03,23.91,24.02,800400.0,17.6131,17.6941,17.6058,17.6868,800400.0
2009-05-18 10:55:00,24.02,24.04,23.95,24.0,582600.0,17.6868,17.7015,17.6352,17.672,582600.0
2009-05-18 11:00:00,24.0,24.14,23.95,24.01,696400.0,17.672,17.7751,17.6352,17.6794,696400.0
2009-05-18 11:05:00,24.01,24.07,23.93,23.97,337200.0,17.6794,17.7236,17.6205,17.65,337200.0
2009-05-18 11:10:00,23.97,23.98,23.9,23.91,309800.0,17.65,17.6573,17.5984,17.6058,309800.0
2009-05-18 11:15:00,23.92,23.96,23.88,23.9,296600.0,17.6131,17.6426,17.5837,17.5984,296600.0
2009-05-18 11:20:00,23.9,23.91,23.88,23.89,108600.0,17.5984,17.6058,17.5837,17.591,108600.0
2009-05-18 11:25:00,23.89,23.92,23.87,23.89,698200.0,17.591,17.6131,17.5763,17.591,698200.0
2009-05-18 11:30:00,23.89,23.94,23.88,23.88,339800.0,17.591,17.6279,17.5837,17.5837,339800.0
2009-05-18 11:35:00,23.88,23.91,23.88,23.9,148000.0,17.5837,17.6058,17.5837,17.5984,148000.0
2009-05-18 11:40:00,23.89,24.0,23.88,24.0,216800.0,17.591,17.672,17.5837,17.672,216800.0
2009-05-18 11:45:00,24.0,24.1,23.93,23.97,532200.0,17.672,17.7457,17.6205,17.65,532200.0
2009-05-18 11:50:00,23.97,24.1,23.97,24.04,238000.0,17.65,17.7457,17.65,17.7015,238000.0
2009-05-18 11:55:00,24.05,24.09,23.98,24.0,238600.0,17.7089,17.7383,17.6573,17.672,238600.0
2009-05-18 12:00:00,24.02,24.06,23.95,23.98,609800.0,17.6868,17.7162,17.6352,17.6573,609800.0
2009-05-18 12:05:00,23.98,24.06,23.98,24.04,191200.0,17.6573,17.7162,17.6573,17.7015,191200.0
2009-05-18 12:10:00,24.05,24.07,24.02,24.03,119600.0,17.7089,17.7236,17.6868,17.6941,119600.0
2009-05-18 12:15:00,24.04,24.06,24.02,24.05,141000.0,17.7015,17.7162,17.6868,17.7089,141000.0
2009-05-18 12:20:00,24.05,24.13,24.04,24.11,236400.0,17.7089,17.7678,17.7015,17.753,236400.0
2009-05-18 12:25:00,24.11,24.18,24.11,24.16,302800.0,17.753,17.8046,17.753,17.7899,302800.0
2009-05-18 12:30:00,24.17,24.2,24.13,24.19,147400.0,17.7972,17.8193,17.7678,17.8119,147400.0
2009-05-18 12:35:00,24.19,24.21,24.14,24.2,188600.0,17.8119,17.8267,17.7751,17.8193,188600.0
2009-05-18 12:40:00,24.2,24.25,24.19,24.23,167600.0,17.8193,17.8561,17.8119,17.8414,167600.0
2009-05-18 12:45:00,24.23,24.28,24.17,24.17,218200.0,17.8414,17.8782,17.7972,17.7972,218200.0
2009-05-18 12:50:00,24.17,24.26,24.17,24.18,207800.0,17.7972,17.8635,17.7972,17.8046,207800.0
2009-05-18 12:55:00,24.18,24.24,24.17,24.22,233200.0,17.8046,17.8488,17.7972,17.834,233200.0
2009-05-18 13:00:00,24.23,24.23,24.11,24.11,187000.0,17.8414,17.8414,17.753,17.753,187000.0
2009-05-18 13:05:00,24.11,24.14,24.05,24.11,165200.0,17.753,17.7751,17.7089,17.753,165200.0
2009-05-18 13:10:00,24.12,24.18,24.09,24.17,156200.0,17.7604,17.8046,17.7383,17.7972,156200.0
2009-05-18 13:15:00,24.17,24.2,24.07,24.1,176200.0,17.7972,17.8193,17.7236,17.7457,176200.0
2009-05-18 13:20:00,24.1,24.12,24.07,24.11,130200.0,17.7457,17.7604,17.7236,17.753,130200.0
2009-05-18 13:25:00,24.11,24.16,24.08,24.15,139400.0,17.753,17.7899,17.7309,17.7825,139400.0
2009-05-18 13:30:00,24.16,24.18,24.13,24.15,168200.0,17.7899,17.8046,17.7678,17.7825,168200.0
2009-05-18 13:35:00,24.14,24.18,24.13,24.17,115200.0,17.7751,17.8046,17.7678,17.7972,115200.0
2009-05-18 13:40:00,24.17,24.18,24.11,24.11,106000.0,17.7972,17.8046,17.753,17.753,106000.0
2009-05-18 13:45:00,24.11,24.18,24.09,24.18,151600.0,17.753,17.8046,17.7383,17.8046,151600.0
2009-05-18 13:50:00,24.18,24.23,24.17,24.18,195800.0,17.8046,17.8414,17.7972,17.8046,195800.0
2009-05-18 13:55:00,24.18,24.23,24.18,24.2,137600.0,17.8046,17.8414,17.8046,17.8193,137600.0
2009-05-18 14:00:00,24.2,24.21,24.15,24.19,132000.0,17.8193,17.8267,17.7825,17.8119,132000.0
2009-05-18 14:05:00,24.2,24.22,24.17,24.2,123000.0,17.8193,17.834,17.7972,17.8193,123000.0
2009-05-18 14:10:00,24.2,24.28,24.18,24.22,427200.0,17.8193,17.8782,17.8046,17.834,427200.0
2009-05-18 14:15:00,24.22,24.25,24.13,24.14,206200.0,17.834,17.8561,17.7678,17.7751,206200.0
2009-05-18 14:20:00,24.14,24.18,24.13,24.13,156600.0,17.7751,17.8046,17.7678,17.7678,156600.0
2009-05-18 14:25:00,24.14,24.14,24.03,24.1,244600.0,17.7751,17.7751,17.6941,17.7457,244600.0
2009-05-18 14:30:00,24.1,24.2,24.1,24.14,151600.0,17.7457,17.8193,17.7457,17.7751,151600.0
2009-05-18 14:35:00,24.14,24.2,24.11,24.2,154200.0,17.7751,17.8193,17.753,17.8193,154200.0
2009-05-18 14:40:00,24.2,24.25,24.14,24.25,234400.0,17.8193,17.8561,17.7751,17.8561,234400.0
2009-05-18 14:45:00,24.25,24.27,24.2,24.2,212400.0,17.8561,17.8709,17.8193,17.8193,212400.0
2009-05-18 14:50:00,24.2,24.25,24.19,24.22,205200.0,17.8193,17.8561,17.8119,17.834,205200.0
2009-05-18 14:55:00,24.22,24.23,24.19,24.2,131200.0,17.834,17.8414,17.8119,17.8193,131200.0
2009-05-18 15:00:00,24.2,24.22,24.11,24.11,170400.0,17.8193,17.834,17.753,17.753,170400.0
2009-05-18 15:05:00,24.11,24.23,24.11,24.2,203000.0,17.753,17.8414,17.753,17.8193,203000.0
2009-05-18 15:10:00,24.2,24.22,24.11,24.15,257600.0,17.8193,17.834,17.753,17.7825,257600.0
2009-05-18 15:15:00,24.15,24.21,24.13,24.13,383200.0,17.7825,17.8267,17.7678,17.7678,383200.0
2009-05-18 15:20:00,24.13,24.22,24.09,24.21,275600.0,17.7678,17.834,17.7383,17.8267,275600.0
2009-05-18 15:25:00,24.22,24.24,24.14,24.15,278600.0,17.834,17.8488,17.7751,17.7825,278600.0
2009-05-18 15:30:00,24.15,24.23,24.1,24.23,480600.0,17.7825,17.8414,17.7457,17.8414,480600.0
2009-05-18 15:35:00,24.23,24.25,24.2,24.25,417800.0,17.8414,17.8561,17.8193,17.8561,417800.0
2009-05-18 15:40:00,24.25,24.28,24.08,24.25,684400.0,17.8561,17.8782,17.7309,17.8561,684400.0
2009-05-18 15:45:00,24.25,24.32,24.23,24.31,432000.0,17.8561,17.9077,17.8414,17.9003,432000.0
2009-05-18 15:50:00,24.31,24.34,24.28,24.28,619400.0,17.9003,17.9224,17.8782,17.8782,619400.0
2009-05-18 15:55:00,24.28,24.36,24.28,24.36,955000.0,17.8782,17.9371,17.8782,17.9371,955000.0
2009-05-19 09:30:00,24.66,24.75,24.36,24.63,787400.0,18.158,18.2243,17.9371,18.1359,787400.0
2009-05-19 09:35:00,24.64,25.04,24.63,25.0,710800.0,18.1433,18.4378,18.1359,18.4084,710800.0
2009-05-19 09:40:00,24.98,24.98,24.64,24.82,637000.0,18.3936,18.3936,18.1433,18.2758,637000.0
2009-05-19 09:45:00,24.82,24.97,24.72,24.86,577600.0,18.2758,18.3863,18.2022,18.3053,577600.0
2009-05-19 09:50:00,24.86,24.86,24.58,24.59,516800.0,18.3053,18.3053,18.0991,18.1065,516800.0
2009-05-19 09:55:00,24.6,24.66,24.5,24.55,619400.0,18.1138,18.158,18.0402,18.077,619400.0
2009-05-19 10:00:00,24.55,24.61,24.41,24.43,419800.0,18.077,18.1212,17.9739,17.9887,419800.0
2009-05-19 10:05:00,24.43,24.77,24.38,24.73,657000.0,17.9887,18.239,17.9518,18.2096,657000.0
2009-05-19 10:10:00,24.72,24.91,24.65,24.9,433600.0,18.2022,18.3421,18.1507,18.3347,433600.0
2009-05-19 10:15:00,24.91,24.97,24.83,24.92,414000.0,18.3421,18.3863,18.2832,18.3495,414000.0
2009-05-19 10:20:00,24.92,24.94,24.81,24.89,416000.0,18.3495,18.3642,18.2685,18.3274,416000.0
2009-05-19 10:25:00,24.89,25.09,24.89,25.09,625400.0,18.3274,18.4746,18.3274,18.4746,625400.0
2009-05-19 10:30:00,25.09,25.16,25.06,25.06,582200.0,18.4746,18.5262,18.4526,18.4526,582200.0
2009-05-19 10:35:00,25.07,25.25,25.07,25.24,454000.0,18.4599,18.5925,18.4599,18.5851,454000.0
2009-05-19 10:40:00,25.25,25.25,25.11,25.11,408000.0,18.5925,18.5925,18.4894,18.4894,408000.0
2009-05-19 10:45:00,25.11,25.15,25.03,25.13,466000.0,18.4894,18.5188,18.4305,18.5041,466000.0
2009-05-19 10:50:00,25.13,25.15,24.99,25.03,278800.0,18.5041,18.5188,18.401,18.4305,278800.0
2009-05-19 10:55:00,25.03,25.04,24.88,24.91,344800.0,18.4305,18.4378,18.32,18.3421,344800.0
2009-05-19 11:00:00,24.91,25.06,24.9,25.0,302600.0,18.3421,18.4526,18.3347,18.4084,302600.0
2009-05-19 11:05:00,24.99,24.99,24.86,24.87,397600.0,18.401,18.401,18.3053,18.3127,397600.0
2009-05-19 11:10:00,24.87,24.92,24.78,24.9,276000.0,18.3127,18.3495,18.2464,18.3347,276000.0
2009-05-19 11:15:00,24.89,24.96,24.82,24.9,249800.0,18.3274,18.3789,18.2758,18.3347,249800.0
2009-05-19 11:20:00,24.9,24.99,24.88,24.88,180600.0,18.3347,18.401,18.32,18.32,180600.0
2009-05-19 11:25:00,24.88,25.05,24.87,25.04,255800.0,18.32,18.4452,18.3127,18.4378,255800.0
2009-05-19 11:30:00,25.04,25.07,24.98,25.03,212400.0,18.4378,18.4599,18.3936,18.4305,212400.0
2009-05-19 11:35:00,25.03,25.08,25.0,25.06,236400.0,18.4305,18.4673,18.4084,18.4526,236400.0
2009-05-19 11:40:00,25.06,25.19,25.06,25.15,307800.0,18.4526,18.5483,18.4526,18.5188,307800.0
2009-05-19 11:45:00,25.15,25.2,25.1,25.17,264800.0,18.5188,18.5556,18.482,18.5336,264800.0
2009-05-19 11:50:00,25.17,25.2,25.11,25.15,240600.0,18.5336,18.5556,18.4894,18.5188,240600.0
2009-05-19 11:55:00,25.15,25.25,25.15,25.21,255000.0,18.5188,18.5925,18.5188,18.563,255000.0
2009-05-19 12:00:00,25.21,25.22,25.11,25.13,167000.0,18.563,18.5704,18.4894,18.5041,167000.0
2009-05-19 12:05:00,25.12,25.18,25.09,25.18,145400.0,18.4967,18.5409,18.4746,18.5409,145400.0
2009-05-19 12:10:00,25.18,25.2,25.13,25.16,134400.0,18.5409,18.5556,18.5041,18.5262,134400.0
2009-05-19 12:15:00,25.16,25.23,25.13,25.21,277000.0,18.5262,18.5777,18.5041,18.563,277000.0
2009-05-19 12:20:00,25.22,25.23,25.15,25.2,129000.0,18.5704,18.5777,18.5188,18.5556,129000.0
2009-05-19 12:25:00,25.19,25.24,25.18,25.19,91000.0,18.5483,18.5851,18.5409,18.5483,91000.0
2009-05-19 12:30:00,25.19,25.2,25.06,25.1,216000.0,18.5483,18.5556,18.4526,18.482,216000.0
2009-05-19 12:35:00,25.1,25.16,25.06,25.14,173200.0,18.482,18.5262,18.4526,18.5115,173200.0
2009-05-19 12:40:00,25.14,25.14,25.06,25.08,251800.0,18.5115,18.5115,18.4526,18.4673,251800.0
2009-05-19 12:45:00,25.07,25.11,25.04,25.08,144400.0,18.4599,18.4894,18.4378,18.4673,144400.0
2009-05-19 12:50:00,25.08,25.08,24.93,24.93,257200.0,18.4673,18.4673,18.3568,18.3568,257200.0
2009-05-19 12:55:00,24.92,24.96,24.89,24.9,171800.0,18.3495,18.3789,18.3274,18.3347,171800.0
2009-05-19 13:00:00,24.91,25.01,24.89,25.0,368600.0,18.3421,18.4157,18.3274,18.4084,368600.0
2009-05-19 13:05:00,25.0,25.08,24.98,25.06,121000.0,18.4084,18.4673,18.3936,18.4526,121000.0
2009-05-19 13:10:00,25.06,25.08,24.99,25.02,107200.0,18.4526,18.4673,18.401,18.4231,107200.0
2009-05-19 13:15:00,25.02,25.12,25.02,25.1,91600.0,18.4231,18.4967,18.4231,18.482,91600.0
2009-05-19 13:20:00,25.08,25.15,25.08,25.11,84800.0,18.4673,18.5188,18.4673,18.4894,84800.0
2009-05-19 13:25:00,25.11,25.11,25.03,25.06,111800.0,18.4894,18.4894,18.4305,18.4526,111800.0
2009-05-19 13:30:00,25.07,25.09,25.02,25.02,139200.0,18.4599,18.4746,18.4231,18.4231,139200.0
2009-05-19 13:35:00,25.02,25.03,24.98,25.0,182800.0,18.4231,18.4305,18.3936,18.4084,182800.0
2009-05-19 13:40:00,25.01,25.04,24.97,25.0,184400.0,18.4157,18.4378,18.3863,18.4084,184400.0
2009-05-19 13:45:00,25.0,25.04,24.98,25.0,144800.0,18.4084,18.4378,18.3936,18.4084,144800.0
2009-05-19 13:50:00,25.0,25.03,24.93,24.98,159800.0,18.4084,18.4305,18.3568,18.3936,159800.0
2009-05-19 13:55:00,24.98,25.04,24.93,25.01,160400.0,18.3936,18.4378,18.3568,18.4157,160400.0
2009-05-19 14:00:00,25.01,25.02,24.82,24.82,248400.0,18.4157,18.4231,18.2758,18.2758,248400.0
2009-05-19 14:05:00,24.83,24.98,24.82,24.97,225400.0,18.2832,18.3936,18.2758,18.3863,225400.0
2009-05-19 14:10:00,24.97,24.97,24.93,24.95,97200.0,18.3863,18.3863,18.3568,18.3716,97200.0
2009-05-19 14:15:00,24.95,25.03,24.93,25.03,97000.0,18.3716,18.4305,18.3568,18.4305,97000.0
2009-05-19 14:20:00,25.02,25.11,25.02,25.1,184200.0,18.4231,18.4894,18.4231,18.482,184200.0
2009-05-19 14:25:00,25.1,25.15,25.08,25.11,284200.0,18.482,18.5188,18.4673,18.4894,284200.0
2009-05-19 14:30:00,25.11,25.14,25.07,25.13,184200.0,18.4894,18.5115,18.4599,18.5041,184200.0
2009-05-19 14:35:00,25.13,25.15,25.11,25.15,254600.0,18.5041,18.5188,18.4894,18.5188,254600.0
2009-05-19 14:40:00,25.14,25.17,25.08,25.1,237600.0,18.5115,18.5336,18.4673,18.482,237600.0
2009-05-19 14:45:00,25.1,25.15,25.08,25.13,195200.0,18.482,18.5188,18.4673,18.5041,195200.0
2009-05-19 14:50:00,25.14,25.16,25.1,25.12,138000.0,18.5115,18.5262,18.482,18.4967,138000.0
2009-05-19 14:55:00,25.12,25.13,25.07,25.09,181600.0,18.4967,18.5041,18.4599,18.4746,181600.0
2009-05-19 15:00:00,25.09,25.13,25.08,25.11,206600.0,18.4746,18.5041,18.4673,18.4894,206600.0
2009-05-19 15:05:00,25.12,25.16,25.04,25.06,382600.0,18.4967,18.5262,18.4378,18.4526,382600.0
2009-05-19 15:10:00,25.06,25.07,24.93,24.99,234800.0,18.4526,18.4599,18.3568,18.401,234800.0
2009-05-19 15:15:00,24.99,25.08,24.97,25.08,220000.0,18.401,18.4673,18.3863,18.4673,220000.0
2009-05-19 15:20:00,25.08,25.09,25.0,25.09,184600.0,18.4673,18.4746,18.4084,18.4746,184600.0
2009-05-19 15:25:00,25.09,25.09,25.03,25.04,213000.0,18.4746,18.4746,18.4305,18.4378,213000.0
2009-05-19 15:30:00,25.05,25.05,24.88,24.89,408600.0,18.4452,18.4452,18.32,18.3274,408600.0
2009-05-19 15:35:00,24.88,24.97,24.88,24.94,301000.0,18.32,18.3863,18.32,18.3642,301000.0
2009-05-19 15:40:00,24.95,25.0,24.83,24.84,363600.0,18.3716,18.4084,18.2832,18.2906,363600.0
2009-05-19 15:45:00,24.84,24.9,24.72,24.72,324200.0,18.2906,18.3347,18.2022,18.2022,324200.0
2009-05-19 15:50:00,24.72,24.84,24.67,24.7,456200.0,18.2022,18.2906,18.1654,18.1875,456200.0
2009-05-19 15:55:00,24.7,24.75,24.64,24.75,609800.0,18.1875,18.2243,18.1433,18.2243,609800.0
2009-05-20 09:30:00,25.24,25.6,25.08,25.53,993800.0,18.5851,18.8502,18.4673,18.7986,993800.0
2009-05-20 09:35:00,25.53,25.6,25.33,25.45,681600.0,18.7986,18.8502,18.6514,18.7397,681600.0
2009-05-20 09:40:00,25.45,25.66,25.43,25.53,465200.0,18.7397,18.8944,18.725,18.7986,465200.0
2009-05-20 09:45:00,25.52,25.81,25.5,25.79,793200.0,18.7913,19.0048,18.7765,18.9901,793200.0
2009-05-20 09:50:00,25.79,25.98,25.77,25.82,795800.0,18.9901,19.13,18.9754,19.0122,795800.0
2009-05-20 09:55:00,25.83,25.9,25.75,25.88,498800.0,19.0195,19.0711,18.9606,19.0564,498800.0
2009-05-20 10:00:00,25.89,26.02,25.88,26.0,652000.0,19.0637,19.1594,19.0564,19.1447,652000.0
2009-05-20 10:05:00,26.0,26.11,25.9,25.96,716400.0,19.1447,19.2257,19.0711,19.1153,716400.0
2009-05-20 10:10:00,25.95,26.0,25.88,25.93,500600.0,19.1079,19.1447,19.0564,19.0932,500600.0
2009-05-20 10:15:00,25.95,26.15,25.91,26.13,545400.0,19.1079,19.2552,19.0784,19.2404,545400.0
2009-05-20 10:20:00,26.14,26.18,25.93,25.96,902000.0,19.2478,19.2773,19.0932,19.1153,902000.0
2009-05-20 10:25:00,25.97,26.03,25.94,26.0,391600.0,19.1226,19.1668,19.1005,19.1447,391600.0
2009-05-20 10:30:00,26.0,26.05,25.88,25.88,479800.0,19.1447,19.1815,19.0564,19.0564,479800.0
2009-05-20 10:35:00,25.88,25.97,25.85,25.93,310400.0,19.0564,19.1226,19.0343,19.0932,310400.0
2009-05-20 10:40:00,25.93,26.01,25.92,25.98,384400.0,19.0932,19.1521,19.0858,19.13,384400.0
2009-05-20 10:45:00,25.98,25.99,25.86,25.93,488000.0,19.13,19.1373,19.0416,19.0932,488000.0
2009-05-20 10:50:00,25.94,25.94,25.84,25.84,327800.0,19.1005,19.1005,19.0269,19.0269,327800.0
2009-05-20 10:55:00,25.85,25.89,25.78,25.8,356800.0,19.0343,19.0637,18.9827,18.9974,356800.0
2009-05-20 11:00:00,25.81,25.83,25.75,25.79,497000.0,19.0048,19.0195,18.9606,18.9901,497000.0
2009-05-20 11:05:00,25.79,25.85,25.73,25.78,465000.0,18.9901,19.0343,18.9459,18.9827,465000.0
2009-05-20 11:10:00,25.78,25.85,25.75,25.83,285200.0,18.9827,19.0343,18.9606,19.0195,285200.0
2009-05-20 11:15:00,25.84,25.84,25.7,25.83,214400.0,19.0269,19.0269,18.9238,19.0195,214400.0
2009-05-20 11:20:00,25.83,25.85,25.63,25.65,354600.0,19.0195,19.0343,18.8723,18.887,354600.0
2009-05-20 11:25:00,25.65,25.68,25.56,25.63,269800.0,18.887,18.9091,18.8207,18.8723,269800.0
2009-05-20 11:30:00,25.63,25.82,25.63,25.8,279600.0,18.8723,19.0122,18.8723,18.9974,279600.0
2009-05-20 11:35:00,25.8,25.82,25.74,25.79,151000.0,18.9974,19.0122,18.9533,18.9901,151000.0
2009-05-20 11:40:00,25.79,25.89,25.77,25.88,302400.0,18.9901,19.0637,18.9754,19.0564,302400.0
2009-05-20 11:45:00,25.88,25.93,25.81,25.82,202600.0,19.0564,19.0932,19.0048,19.0122,202600.0
2009-05-20 11:50:00,25.82,25.9,25.66,25.68,280600.0,19.0122,19.0711,18.8944,18.9091,280600.0
2009-05-20 11:55:00,25.68,25.74,25.51,25.52,336200.0,18.9091,18.9533,18.7839,18.7913,336200.0
2009-05-20 12:00:00,25.52,25.59,25.5,25.58,285800.0,18.7913,18.8428,18.7765,18.8354,285800.0
2009-05-20 12:05:00,25.59,25.65,25.46,25.48,350200.0,18.8428,18.887,18.7471,18.7618,350200.0
2009-05-20 12:10:00,25.48,25.61,25.48,25.59,167400.0,18.7618,18.8575,18.7618,18.8428,167400.0
2009-05-20 12:15:00,25.59,25.59,25.54,25.56,139600.0,18.8428,18.8428,18.806,18.8207,139600.0
2009-05-20 12:20:00,25.57,25.57,25.48,25.49,130400.0,18.8281,18.8281,18.7618,18.7692,130400.0
2009-05-20 12:25:00,25.49,25.5,25.42,25.5,162400.0,18.7692,18.7765,18.7176,18.7765,162400.0
2009-05-20 12:30:00,25.5,25.52,25.31,25.31,289000.0,18.7765,18.7913,18.6366,18.6366,289000.0
2009-05-20 12:35:00,25.31,25.36,25.22,25.36,286800.0,18.6366,18.6735,18.5704,18.6735,286800.0
2009-05-20 12:40:00,25.36,25.51,25.36,25.51,180600.0,18.6735,18.7839,18.6735,18.7839,180600.0
2009-05-20 12:45:00,25.51,25.55,25.47,25.52,197200.0,18.7839,18.8134,18.7545,18.7913,197200.0
2009-05-20 12:50:00,25.52,25.53,25.41,25.48,203800.0,18.7913,18.7986,18.7103,18.7618,203800.0
2009-05-20 12:55:00,25.48,25.52,25.36,25.36,170200.0,18.7618,18.7913,18.6735,18.6735,170200.0
2009-05-20 13:00:00,25.37,25.43,25.33,25.37,142200.0,18.6808,18.725,18.6514,18.6808,142200.0
2009-05-20 13:05:00,25.38,25.45,25.33,25.35,217400.0,18.6882,18.7397,18.6514,18.6661,217400.0
2009-05-20 13:10:00,25.36,25.48,25.35,25.47,131200.0,18.6735,18.7618,18.6661,18.7545,131200.0
2009-05-20 13:15:00,25.47,25.47,25.36,25.37,148200.0,18.7545,18.7545,18.6735,18.6808,148200.0
2009-05-20 13:20:00,25.38,25.43,25.31,25.41,242200.0,18.6882,18.725,18.6366,18.7103,242200.0
2009-05-20 13:25:00,25.4,25.46,25.36,25.45,119800.0,18.7029,18.7471,18.6735,18.7397,119800.0
2009-05-20 13:30:00,25.46,25.53,25.45,25.46,196200.0,18.7471,18.7986,18.7397,18.7471,196200.0
2009-05-20 13:35:00,25.46,25.61,25.46,25.59,199600.0,18.7471,18.8575,18.7471,18.8428,199600.0
2009-05-20 13:40:00,25.59,25.69,25.58,25.65,321800.0,18.8428,18.9164,18.8354,18.887,321800.0
2009-05-20 13:45:00,25.65,25.69,25.59,25.65,163000.0,18.887,18.9164,18.8428,18.887,163000.0
2009-05-20 13:50:00,25.65,25.68,25.63,25.65,99800.0,18.887,18.9091,18.8723,18.887,99800.0
2009-05-20 13:55:00,25.65,25.73,25.62,25.7,205600.0,18.887,18.9459,18.8649,18.9238,205600.0
2009-05-20 14:00:00,25.71,25.71,25.46,25.54,449800.0,18.9312,18.9312,18.7471,18.806,449800.0
2009-05-20 14:05:00,25.55,25.62,25.5,25.56,241000.0,18.8134,18.8649,18.7765,18.8207,241000.0
2009-05-20 14:10:00,25.56,25.61,25.45,25.5,198800.0,18.8207,18.8575,18.7397,18.7765,198800.0
2009-05-20 14:15:00,25.5,25.61,25.49,25.61,179800.0,18.7765,18.8575,18.7692,18.8575,179800.0
2009-05-20 14:20:00,25.61,25.64,25.57,25.58,155000.0,18.8575,18.8796,18.8281,18.8354,155000.0
2009-05-20 14:25:00,25.58,25.58,25.5,25.5,107600.0,18.8354,18.8354,18.7765,18.7765,107600.0
2009-05-20 14:30:00,25.5,25.51,25.38,25.44,346400.0,18.7765,18.7839,18.6882,18.7324,346400.0
2009-05-20 14:35:00,25.44,25.5,25.4,25.46,146800.0,18.7324,18.7765,18.7029,18.7471,146800.0
2009-05-20 14:40:00,25.46,25.52,25.42,25.45,206600.0,18.7471,18.7913,18.7176,18.7397,206600.0
2009-05-20 14:45:00,25.46,25.48,25.42,25.45,136000.0,18.7471,18.7618,18.7176,18.7397,136000.0
2009-05-20 14:50:00,25.45,25.54,25.38,25.49,245600.0,18.7397,18.806,18.6882,18.7692,245600.0
2009-05-20 14:55:00,25.5,25.53,25.43,25.49,141200.0,18.7765,18.7986,18.725,18.7692,141200.0
2009-05-20 15:00:00,25.49,25.5,25.4,25.4,201400.0,18.7692,18.7765,18.7029,18.7029,201400.0
2009-05-20 15:05:00,25.4,25.47,25.34,25.34,185600.0,18.7029,18.7545,18.6587,18.6587,185600.0
2009-05-20 15:10:00,25.34,25.39,25.27,25.27,283200.0,18.6587,18.6955,18.6072,18.6072,283200.0
2009-05-20 15:15:00,25.28,25.33,25.24,25.29,258600.0,18.6145,18.6514,18.5851,18.6219,258600.0
2009-05-20 15:20:00,25.3,25.3,25.16,25.18,244200.0,18.6293,18.6293,18.5262,18.5409,244200.0
2009-05-20 15:25:00,25.18,25.25,25.14,25.18,504000.0,18.5409,18.5925,18.5115,18.5409,504000.0
2009-05-20 15:30:00,25.18,25.2,25.1,25.13,326800.0,18.5409,18.5556,18.482,18.5041,326800.0
2009-05-20 15:35:00,25.13,25.17,25.06,25.08,416800.0,18.5041,18.5336,18.4526,18.4673,416800.0
2009-05-20 15:40:00,25.09,25.13,24.93,24.96,660600.0,18.4746,18.5041,18.3568,18.3789,660600.0
2009-05-20 15:45:00,24.96,25.0,24.91,24.93,491000.0,18.3789,18.4084,18.3421,18.3568,491000.0
2009-05-20 15:50:00,24.94,25.0,24.85,24.95,516200.0,18.3642,18.4084,18.2979,18.3716,516200.0
2009-05-20 15:55:00,24.95,25.04,24.92,24.98,590800.0,18.3716,18.4378,18.3495,18.3936,590800.0
2009-05-21 09:30:00,24.47,24.51,24.0,24.13,1447800.0,18.0181,18.0476,17.672,17.7678,1447800.0
2009-05-21 09:35:00,24.14,24.21,24.0,24.12,769000.0,17.7751,17.8267,17.672,17.7604,769000.0
2009-05-21 09:40:00,24.11,24.36,24.05,24.29,815600.0,17.753,17.9371,17.7089,17.8856,815600.0
2009-05-21 09:45:00,24.31,24.36,24.25,24.3,471200.0,17.9003,17.9371,17.8561,17.8929,471200.0
2009-05-21 09:50:00,24.3,24.47,24.29,24.4,896000.0,17.8929,18.0181,17.8856,17.9666,896000.0
2009-05-21 09:55:00,24.4,24.47,24.25,24.25,635200.0,17.9666,18.0181,17.8561,17.8561,635200.0
2009-05-21 10:00:00,24.25,24.35,24.17,24.25,699200.0,17.8561,17.9298,17.7972,17.8561,699200.0
2009-05-21 10:05:00,24.25,24.33,24.18,24.3,581200.0,17.8561,17.915,17.8046,17.8929,581200.0
2009-05-21 10:10:00,24.28,24.32,24.23,24.23,432800.0,17.8782,17.9077,17.8414,17.8414,432800.0
2009-05-21 10:15:00,24.23,24.3,24.18,24.19,343200.0,17.8414,17.8929,17.8046,17.8119,343200.0
2009-05-21 10:20:00,24.21,24.28,24.17,24.22,443800.0,17.8267,17.8782,17.7972,17.834,443800.0
2009-05-21 10:25:00,24.22,24.27,24.07,24.1,347000.0,17.834,17.8709,17.7236,17.7457,347000.0
2009-05-21 10:30:00,24.1,24.14,24.06,24.07,212600.0,17.7457,17.7751,17.7162,17.7236,212600.0
2009-05-21 10:35:00,24.07,24.13,24.0,24.13,481000.0,17.7236,17.7678,17.672,17.7678,481000.0
2009-05-21 10:40:00,24.13,24.2,24.11,24.17,251400.0,17.7678,17.8193,17.753,17.7972,251400.0
2009-05-21 10:45:00,24.17,24.24,24.11,24.2,250200.0,17.7972,17.8488,17.753,17.8193,250200.0
2009-05-21 10:50:00,24.2,24.27,24.15,24.21,178800.0,17.8193,17.8709,17.7825,17.8267,178800.0
2009-05-21 10:55:00,24.21,24.22,24.13,24.14,237000.0,17.8267,17.834,17.7678,17.7751,237000.0
2009-05-21 11:00:00,24.13,24.17,24.09,24.11,245600.0,17.7678,17.7972,17.7383,17.753,245600.0
2009-05-21 11:05:00,24.09,24.1,23.95,23.97,711200.0,17.7383,17.7457,17.6352,17.65,711200.0
2009-05-21 11:10:00,23.96,24.12,23.95,24.07,244600.0,17.6426,17.7604,17.6352,17.7236,244600.0
2009-05-21 11:15:00,24.08,24.1,24.04,24.1,127200.0,17.7309,17.7457,17.7015,17.7457,127200.0
2009-05-21 11:20:00,24.1,24.15,24.09,24.14,228800.0,17.7457,17.7825,17.7383,17.7751,228800.0
2009-05-21 11:25:00,24.14,24.21,24.12,24.18,159400.0,17.7751,17.8267,17.7604,17.8046,159400.0
2009-05-21 11:30:00,24.18,24.2,24.14,24.18,158800.0,17.8046,17.8193,17.7751,17.8046,158800.0
2009-05-21 11:35:00,24.2,24.29,24.19,24.28,225000.0,17.8193,17.8856,17.8119,17.8782,225000.0
2009-05-21 11:40:00,24.28,24.34,24.25,24.29,243400.0,17.8782,17.9224,17.8561,17.8856,243400.0
2009-05-21 11:45:00,24.3,24.3,24.23,24.25,185800.0,17.8929,17.8929,17.8414,17.8561,185800.0
2009-05-21 11:50:00,24.26,24.34,24.25,24.34,253600.0,17.8635,17.9224,17.8561,17.9224,253600.0
2009-05-21 11:55:00,24.34,24.49,24.33,24.49,399200.0,17.9224,18.0328,17.915,18.0328,399200.0
2009-05-21 12:00:00,24.49,24.51,24.46,24.5,327800.0,18.0328,18.0476,18.0108,18.0402,327800.0
2009-05-21 12:05:00,24.5,24.54,24.43,24.46,377600.0,18.0402,18.0697,17.9887,18.0108,377600.0
2009-05-21 12:10:00,24.46,24.51,24.33,24.34,304200.0,18.0108,18.0476,17.915,17.9224,304200.0
2009-05-21 12:15:00,24.34,24.4,24.33,24.36,246600.0,17.9224,17.9666,17.915,17.9371,246600.0
2009-05-21 12:20:00,24.38,24.4,24.35,24.4,136800.0,17.9518,17.9666,17.9298,17.9666,136800.0
2009-05-21 12:25:00,24.39,24.4,24.27,24.28,179800.0,17.9592,17.9666,17.8709,17.8782,179800.0
2009-05-21 12:30:00,24.29,24.38,24.23,24.36,170000.0,17.8856,17.9518,17.8414,17.9371,170000.0
2009-05-21 12:35:00,24.36,24.52,24.36,24.49,297200.0,17.9371,18.0549,17.9371,18.0328,297200.0
2009-05-21 12:40:00,24.49,24.61,24.46,24.6,340200.0,18.0328,18.1212,18.0108,18.1138,340200.0
2009-05-21 12:45:00,24.6,24.61,24.49,24.61,286800.0,18.1138,18.1212,18.0328,18.1212,286800.0
2009-05-21 12:50:00,24.61,24.66,24.52,24.54,304000.0,18.1212,18.158,18.0549,18.0697,304000.0
2009-05-21 12:55:00,24.54,24.65,24.54,24.61,264600.0,18.0697,18.1507,18.0697,18.1212,264600.0
2009-05-21 13:00:00,24.61,24.69,24.56,24.56,341000.0,18.1212,18.1801,18.0844,18.0844,341000.0
2009-05-21 13:05:00,24.56,24.62,24.45,24.46,280200.0,18.0844,18.1286,18.0034,18.0108,280200.0
2009-05-21 13:10:00,24.46,24.5,24.45,24.47,176200.0,18.0108,18.0402,18.0034,18.0181,176200.0
2009-05-21 13:15:00,24.47,24.49,24.35,24.35,131400.0,18.0181,18.0328,17.9298,17.9298,131400.0
2009-05-21 13:20:00,24.34,24.35,24.28,24.29,231400.0,17.9224,17.9298,17.8782,17.8856,231400.0
2009-05-21 13:25:00,24.29,24.3,24.19,24.25,273200.0,17.8856,17.8929,17.8119,17.8561,273200.0
2009-05-21 13:30:00,24.25,24.32,24.23,24.29,196000.0,17.8561,17.9077,17.8414,17.8856,196000.0
2009-05-21 13:35:00,24.29,24.3,24.2,24.25,180800.0,17.8856,17.8929,17.8193,17.8561,180800.0
2009-05-21 13:40:00,24.25,24.27,24.23,24.26,90000.0,17.8561,17.8709,17.8414,17.8635,90000.0
2009-05-21 13:45:00,24.26,24.4,24.25,24.4,201200.0,17.8635,17.9666,17.8561,17.9666,201200.0
2009-05-21 13:50:00,24.4,24.42,24.3,24.3,263600.0,17.9666,17.9813,17.8929,17.8929,263600.0
2009-05-21 13:55:00,24.3,24.4,24.29,24.32,184000.0,17.8929,17.9666,17.8856,17.9077,184000.0
2009-05-21 14:00:00,24.32,24.36,24.19,24.21,242000.0,17.9077,17.9371,17.8119,17.8267,242000.0
2009-05-21 14:05:00,24.21,24.23,24.13,24.18,289000.0,17.8267,17.8414,17.7678,17.8046,289000.0
2009-05-21 14:10:00,24.18,24.2,24.13,24.13,300000.0,17.8046,17.8193,17.7678,17.7678,300000.0
2009-05-21 14:15:00,24.13,24.24,24.11,24.23,290000.0,17.7678,17.8488,17.753,17.8414,290000.0
2009-05-21 14:20:00,24.23,24.26,24.14,24.17,187600.0,17.8414,17.8635,17.7751,17.7972,187600.0
2009-05-21 14:25:00,24.17,24.26,24.17,24.2,183000.0,17.7972,17.8635,17.7972,17.8193,183000.0
2009-05-21 14:30:00,24.2,24.3,24.16,24.3,215800.0,17.8193,17.8929,17.7899,17.8929,215800.0
2009-05-21 14:35:00,24.3,24.32,24.13,24.18,670600.0,17.8929,17.9077,17.7678,17.8046,670600.0
2009-05-21 14:40:00,24.18,24.2,24.06,24.09,523400.0,17.8046,17.8193,17.7162,17.7383,523400.0
2009-05-21 14:45:00,24.09,24.1,24.03,24.04,250000.0,17.7383,17.7457,17.6941,17.7015,250000.0
2009-05-21 14:50:00,24.04,24.08,23.99,24.02,310600.0,17.7015,17.7309,17.6647,17.6868,310600.0
2009-05-21 14:55:00,24.02,24.11,23.98,24.09,353600.0,17.6868,17.753,17.6573,17.7383,353600.0
2009-05-21 15:00:00,24.1,24.19,24.07,24.14,418000.0,17.7457,17.8119,17.7236,17.7751,418000.0
2009-05-21 15:05:00,24.14,24.16,23.99,23.99,253000.0,17.7751,17.7899,17.6647,17.6647,253000.0
2009-05-21 15:10:00,23.99,24.08,23.98,24.07,380800.0,17.6647,17.7309,17.6573,17.7236,380800.0
2009-05-21 15:15:00,24.07,24.17,24.06,24.14,399000.0,17.7236,17.7972,17.7162,17.7751,399000.0
2009-05-21 15:20:00,24.13,24.16,24.08,24.11,421000.0,17.7678,17.7899,17.7309,17.753,421000.0
2009-05-21 15:25:00,24.11,24.13,24.0,24.05,452000.0,17.753,17.7678,17.672,17.7089,452000.0
2009-05-21 15:30:00,24.05,24.23,24.05,24.15,435800.0,17.7089,17.8414,17.7089,17.7825,435800.0
2009-05-21 15:35:00,24.14,24.21,24.12,24.15,319800.0,17.7751,17.8267,17.7604,17.7825,319800.0
2009-05-21 15:40:00,24.15,24.21,24.06,24.21,431800.0,17.7825,17.8267,17.7162,17.8267,431800.0
2009-05-21 15:45:00,24.21,24.34,24.18,24.22,770800.0,17.8267,17.9224,17.8046,17.834,770800.0
2009-05-21 15:50:00,24.21,24.36,24.18,24.3,757000.0,17.8267,17.9371,17.8046,17.8929,757000.0
2009-05-21 15:55:00,24.3,24.35,24.26,24.32,754400.0,17.8929,17.9298,17.8635,17.9077,754400.0
2009-05-22 09:30:00,24.82,24.92,24.67,24.8,927200.0,18.2758,18.3495,18.1654,18.2611,927200.0
2009-05-22 09:35:00,24.79,24.97,24.58,24.87,766800.0,18.2537,18.3863,18.0991,18.3127,766800.0
2009-05-22 09:40:00,24.86,24.94,24.6,24.61,720200.0,18.3053,18.3642,18.1138,18.1212,720200.0
2009-05-22 09:45:00,24.61,24.68,24.47,24.54,439200.0,18.1212,18.1727,18.0181,18.0697,439200.0
2009-05-22 09:50:00,24.53,24.54,24.34,24.36,628000.0,18.0623,18.0697,17.9224,17.9371,628000.0
2009-05-22 09:55:00,24.38,24.44,24.3,24.41,710000.0,17.9518,17.996,17.8929,17.9739,710000.0
2009-05-22 10:00:00,24.41,24.77,24.36,24.75,696400.0,17.9739,18.239,17.9371,18.2243,696400.0
2009-05-22 10:05:00,24.75,24.86,24.71,24.75,667800.0,18.2243,18.3053,18.1948,18.2243,667800.0
2009-05-22 10:10:00,24.74,24.97,24.74,24.85,731400.0,18.2169,18.3863,18.2169,18.2979,731400.0
2009-05-22 10:15:00,24.85,24.95,24.78,24.85,409200.0,18.2979,18.3716,18.2464,18.2979,409200.0
2009-05-22 10:20:00,24.85,24.91,24.81,24.84,460000.0,18.2979,18.3421,18.2685,18.2906,460000.0
2009-05-22 10:25:00,24.84,24.86,24.75,24.77,263400.0,18.2906,18.3053,18.2243,18.239,263400.0
2009-05-22 10:30:00,24.77,24.82,24.67,24.8,351400.0,18.239,18.2758,18.1654,18.2611,351400.0
2009-05-22 10:35:00,24.8,24.93,24.76,24.82,298800.0,18.2611,18.3568,18.2317,18.2758,298800.0
2009-05-22 10:40:00,24.82,24.91,24.79,24.87,280800.0,18.2758,18.3421,18.2537,18.3127,280800.0
2009-05-22 10:45:00,24.86,24.92,24.81,24.9,216800.0,18.3053,18.3495,18.2685,18.3347,216800.0
2009-05-22 10:50:00,24.9,24.94,24.86,24.86,346400.0,18.3347,18.3642,18.3053,18.3053,346400.0
2009-05-22 10:55:00,24.86,24.9,24.73,24.81,326200.0,18.3053,18.3347,18.2096,18.2685,326200.0
2009-05-22 11:00:00,24.81,24.86,24.72,24.73,396000.0,18.2685,18.3053,18.2022,18.2096,396000.0
2009-05-22 11:05:00,24.72,24.87,24.71,24.85,227400.0,18.2022,18.3127,18.1948,18.2979,227400.0
2009-05-22 11:10:00,24.84,24.9,24.81,24.83,306600.0,18.2906,18.3347,18.2685,18.2832,306600.0
2009-05-22 11:15:00,24.83,24.84,24.75,24.75,181200.0,18.2832,18.2906,18.2243,18.2243,181200.0
2009-05-22 11:20:00,24.77,24.8,24.64,24.64,223600.0,18.239,18.2611,18.1433,18.1433,223600.0
2009-05-22 11:25:00,24.64,24.68,24.58,24.66,294800.0,18.1433,18.1727,18.0991,18.158,294800.0
2009-05-22 11:30:00,24.66,24.67,24.56,24.6,175400.0,18.158,18.1654,18.0844,18.1138,175400.0
2009-05-22 11:35:00,24.59,24.6,24.5,24.5,225000.0,18.1065,18.1138,18.0402,18.0402,225000.0
2009-05-22 11:40:00,24.5,24.52,24.45,24.5,203000.0,18.0402,18.0549,18.0034,18.0402,203000.0
2009-05-22 11:45:00,24.5,24.55,24.41,24.43,238800.0,18.0402,18.077,17.9739,17.9887,238800.0
2009-05-22 11:50:00,24.43,24.46,24.31,24.31,237600.0,17.9887,18.0108,17.9003,17.9003,237600.0
2009-05-22 11:55:00,24.32,24.38,24.29,24.36,263800.0,17.9077,17.9518,17.8856,17.9371,263800.0
2009-05-22 12:00:00,24.36,24.44,24.34,24.41,311000.0,17.9371,17.996,17.9224,17.9739,311000.0
2009-05-22 12:05:00,24.41,24.49,24.37,24.48,207200.0,17.9739,18.0328,17.9445,18.0255,207200.0
2009-05-22 12:10:00,24.48,24.57,24.47,24.5,204200.0,18.0255,18.0918,18.0181,18.0402,204200.0
2009-05-22 12:15:00,24.5,24.55,24.43,24.46,174000.0,18.0402,18.077,17.9887,18.0108,174000.0
2009-05-22 12:20:00,24.47,24.48,24.36,24.42,126800.0,18.0181,18.0255,17.9371,17.9813,126800.0
2009-05-22 12:25:00,24.43,24.43,24.3,24.33,172400.0,17.9887,17.9887,17.8929,17.915,172400.0
2009-05-22 12:30:00,24.33,24.37,24.31,24.33,130200.0,17.915,17.9445,17.9003,17.915,130200.0
2009-05-22 12:35:00,24.33,24.42,24.31,24.42,159400.0,17.915,17.9813,17.9003,17.9813,159400.0
2009-05-22 12:40:00,24.42,24.52,24.34,24.35,255600.0,17.9813,18.0549,17.9224,17.9298,255600.0
2009-05-22 12:45:00,24.35,24.35,24.2,24.21,366400.0,17.9298,17.9298,17.8193,17.8267,366400.0
2009-05-22 12:50:00,24.21,24.27,24.19,24.26,378400.0,17.8267,17.8709,17.8119,17.8635,378400.0
2009-05-22 12:55:00,24.27,24.3,24.24,24.27,272400.0,17.8709,17.8929,17.8488,17.8709,272400.0
2009-05-22 13:00:00,24.28,24.34,24.23,24.24,282600.0,17.8782,17.9224,17.8414,17.8488,282600.0
2009-05-22 13:05:00,24.24,24.26,24.2,24.26,157200.0,17.8488,17.8635,17.8193,17.8635,157200.0
2009-05-22 13:10:00,24.26,24.27,24.18,24.22,157800.0,17.8635,17.8709,17.8046,17.834,157800.0
2009-05-22 13:15:00,24.22,24.28,24.21,24.27,113800.0,17.834,17.8782,17.8267,17.8709,113800.0
2009-05-22 13:20:00,24.26,24.35,24.25,24.31,207000.0,17.8635,17.9298,17.8561,17.9003,207000.0
2009-05-22 13:25:00,24.32,24.39,24.31,24.33,138800.0,17.9077,17.9592,17.9003,17.915,138800.0
2009-05-22 13:30:00,24.34,24.35,24.2,24.24,206800.0,17.9224,17.9298,17.8193,17.8488,206800.0
2009-05-22 13:35:00,24.25,24.25,24.2,24.23,145200.0,17.8561,17.8561,17.8193,17.8414,145200.0
2009-05-22 13:40:00,24.23,24.25,24.19,24.25,88400.0,17.8414,17.8561,17.8119,17.8561,88400.0
2009-05-22 13:45:00,24.25,24.33,24.24,24.25,133600.0,17.8561,17.915,17.8488,17.8561,133600.0
2009-05-22 13:50:00,24.25,24.29,24.22,24.23,70200.0,17.8561,17.8856,17.834,17.8414,70200.0
2009-05-22 13:55:00,24.22,24.27,24.17,24.27,168000.0,17.834,17.8709,17.7972,17.8709,168000.0
2009-05-22 14:00:00,24.27,24.32,24.19,24.21,140600.0,17.8709,17.9077,17.8119,17.8267,140600.0
2009-05-22 14:05:00,24.2,24.23,24.16,24.2,115800.0,17.8193,17.8414,17.7899,17.8193,115800.0
2009-05-22 14:10:00,24.18,24.23,24.18,24.18,92600.0,17.8046,17.8414,17.8046,17.8046,92600.0
2009-05-22 14:15:00,24.19,24.2,24.14,24.18,130200.0,17.8119,17.8193,17.7751,17.8046,130200.0
2009-05-22 14:20:00,24.18,24.22,24.16,24.21,139200.0,17.8046,17.834,17.7899,17.8267,139200.0
2009-05-22 14:25:00,24.21,24.28,24.2,24.25,104600.0,17.8267,17.8782,17.8193,17.8561,104600.0
2009-05-22 14:30:00,24.25,24.27,24.2,24.25,82600.0,17.8561,17.8709,17.8193,17.8561,82600.0
2009-05-22 14:35:00,24.25,24.3,24.25,24.3,94800.0,17.8561,17.8929,17.8561,17.8929,94800.0
2009-05-22 14:40:00,24.29,24.33,24.27,24.29,143800.0,17.8856,17.915,17.8709,17.8856,143800.0
2009-05-22 14:45:00,24.29,24.31,24.25,24.25,124200.0,17.8856,17.9003,17.8561,17.8561,124200.0
2009-05-22 14:50:00,24.25,24.27,24.18,24.23,167000.0,17.8561,17.8709,17.8046,17.8414,167000.0
2009-05-22 14:55:00,24.22,24.31,24.22,24.3,190800.0,17.834,17.9003,17.834,17.8929,190800.0
2009-05-22 15:00:00,24.3,24.31,24.25,24.3,167000.0,17.8929,17.9003,17.8561,17.8929,167000.0
2009-05-22 15:05:00,24.3,24.33,24.3,24.32,101600.0,17.8929,17.915,17.8929,17.9077,101600.0
2009-05-22 15:10:00,24.31,24.39,24.29,24.34,202000.0,17.9003,17.9592,17.8856,17.9224,202000.0
2009-05-22 15:15:00,24.34,24.34,24.22,24.27,280400.0,17.9224,17.9224,17.834,17.8709,280400.0
2009-05-22 15:20:00,24.27,24.27,24.21,24.22,178400.0,17.8709,17.8709,17.8267,17.834,178400.0
2009-05-22 15:25:00,24.21,24.23,24.16,24.2,173600.0,17.8267,17.8414,17.7899,17.8193,173600.0
2009-05-22 15:30:00,24.21,24.27,24.18,24.25,185200.0,17.8267,17.8709,17.8046,17.8561,185200.0
2009-05-22 15:35:00,24.25,24.35,24.23,24.28,287200.0,17.8561,17.9298,17.8414,17.8782,287200.0
2009-05-22 15:40:00,24.32,24.32,24.22,24.23,421800.0,17.9077,17.9077,17.834,17.8414,421800.0
2009-05-22 15:45:00,24.22,24.24,24.14,24.21,350800.0,17.834,17.8488,17.7751,17.8267,350800.0
2009-05-22 15:50:00,24.21,24.22,24.14,24.15,423800.0,17.8267,17.834,17.7751,17.7825,423800.0
2009-05-22 15:55:00,24.15,24.17,24.11,24.15,763400.0,17.7825,17.7972,17.753,17.7825,763400.0
2009-05-26 09:30:00,23.59,23.85,23.29,23.4,1288200.0,17.3701,17.5616,17.1492,17.2302,1288200.0
2009-05-26 09:35:00,23.4,23.52,23.39,23.47,889600.0,17.2302,17.3186,17.2229,17.2818,889600.0
2009-05-26 09:40:00,23.46,23.82,23.43,23.75,1047400.0,17.2744,17.5395,17.2523,17.488,1047400.0
2009-05-26 09:45:00,23.75,23.93,23.68,23.91,686000.0,17.488,17.6205,17.4364,17.6058,686000.0
2009-05-26 09:50:00,23.9,24.11,23.85,23.91,659600.0,17.5984,17.753,17.5616,17.6058,659600.0
2009-05-26 09:55:00,23.9,24.08,23.9,24.06,412400.0,17.5984,17.7309,17.5984,17.7162,412400.0
2009-05-26 10:00:00,24.08,24.38,24.07,24.34,771200.0,17.7309,17.9518,17.7236,17.9224,771200.0
2009-05-26 10:05:00,24.34,24.48,24.25,24.31,600200.0,17.9224,18.0255,17.8561,17.9003,600200.0
2009-05-26 10:10:00,24.31,24.42,24.26,24.29,481600.0,17.9003,17.9813,17.8635,17.8856,481600.0
2009-05-26 10:15:00,24.29,24.54,24.29,24.53,608800.0,17.8856,18.0697,17.8856,18.0623,608800.0
2009-05-26 10:20:00,24.53,24.54,24.36,24.47,428600.0,18.0623,18.0697,17.9371,18.0181,428600.0
2009-05-26 10:25:00,24.47,24.5,24.36,24.4,263400.0,18.0181,18.0402,17.9371,17.9666,263400.0
2009-05-26 10:30:00,24.41,24.48,24.36,24.41,203400.0,17.9739,18.0255,17.9371,17.9739,203400.0
2009-05-26 10:35:00,24.41,24.53,24.41,24.46,340000.0,17.9739,18.0623,17.9739,18.0108,340000.0
2009-05-26 10:40:00,24.46,24.5,24.42,24.45,138000.0,18.0108,18.0402,17.9813,18.0034,138000.0
2009-05-26 10:45:00,24.45,24.49,24.42,24.46,194000.0,18.0034,18.0328,17.9813,18.0108,194000.0
2009-05-26 10:50:00,24.45,24.65,24.44,24.59,328000.0,18.0034,18.1507,17.996,18.1065,328000.0
2009-05-26 10:55:00,24.57,24.59,24.48,24.48,219400.0,18.0918,18.1065,18.0255,18.0255,219400.0
2009-05-26 11:00:00,24.48,24.57,24.48,24.5,146400.0,18.0255,18.0918,18.0255,18.0402,146400.0
2009-05-26 11:05:00,24.49,24.55,24.45,24.5,157200.0,18.0328,18.077,18.0034,18.0402,157200.0
2009-05-26 11:10:00,24.5,24.57,24.49,24.54,159200.0,18.0402,18.0918,18.0328,18.0697,159200.0
2009-05-26 11:15:00,24.53,24.54,24.48,24.52,151200.0,18.0623,18.0697,18.0255,18.0549,151200.0
2009-05-26 11:20:00,24.52,24.55,24.46,24.54,141400.0,18.0549,18.077,18.0108,18.0697,141400.0
2009-05-26 11:25:00,24.55,24.6,24.53,24.53,167000.0,18.077,18.1138,18.0623,18.0623,167000.0
2009-05-26 11:30:00,24.54,24.59,24.51,24.53,126200.0,18.0697,18.1065,18.0476,18.0623,126200.0
2009-05-26 11:35:00,24.53,24.57,24.49,24.57,151800.0,18.0623,18.0918,18.0328,18.0918,151800.0
2009-05-26 11:40:00,24.57,24.67,24.56,24.66,212800.0,18.0918,18.1654,18.0844,18.158,212800.0
2009-05-26 11:45:00,24.67,24.71,24.66,24.67,224400.0,18.1654,18.1948,18.158,18.1654,224400.0
2009-05-26 11:50:00,24.67,24.74,24.63,24.71,166600.0,18.1654,18.2169,18.1359,18.1948,166600.0
2009-05-26 11:55:00,24.72,24.81,24.7,24.75,208000.0,18.2022,18.2685,18.1875,18.2243,208000.0
2009-05-26 12:00:00,24.75,24.78,24.74,24.75,187000.0,18.2243,18.2464,18.2169,18.2243,187000.0
2009-05-26 12:05:00,24.75,24.77,24.67,24.67,178200.0,18.2243,18.239,18.1654,18.1654,178200.0
2009-05-26 12:10:00,24.67,24.69,24.64,24.66,203400.0,18.1654,18.1801,18.1433,18.158,203400.0
2009-05-26 12:15:00,24.65,24.74,24.65,24.72,151000.0,18.1507,18.2169,18.1507,18.2022,151000.0
2009-05-26 12:20:00,24.72,24.79,24.71,24.78,171000.0,18.2022,18.2537,18.1948,18.2464,171000.0
2009-05-26 12:25:00,24.79,24.83,24.75,24.82,147600.0,18.2537,18.2832,18.2243,18.2758,147600.0
2009-05-26 12:30:00,24.81,24.83,24.74,24.75,117200.0,18.2685,18.2832,18.2169,18.2243,117200.0
2009-05-26 12:35:00,24.76,24.87,24.75,24.87,359400.0,18.2317,18.3127,18.2243,18.3127,359400.0
2009-05-26 12:40:00,24.86,24.88,24.79,24.79,157400.0,18.3053,18.32,18.2537,18.2537,157400.0
2009-05-26 12:45:00,24.78,24.9,24.77,24.9,136000.0,18.2464,18.3347,18.239,18.3347,136000.0
2009-05-26 12:50:00,24.9,24.91,24.82,24.89,234000.0,18.3347,18.3421,18.2758,18.3274,234000.0
2009-05-26 12:55:00,24.9,24.94,24.89,24.93,159200.0,18.3347,18.3642,18.3274,18.3568,159200.0
2009-05-26 13:00:00,24.93,24.95,24.9,24.95,182400.0,18.3568,18.3716,18.3347,18.3716,182400.0
2009-05-26 13:05:00,24.95,24.98,24.93,24.95,258400.0,18.3716,18.3936,18.3568,18.3716,258400.0
2009-05-26 13:10:00,24.95,24.95,24.91,24.95,171200.0,18.3716,18.3716,18.3421,18.3716,171200.0
2009-05-26 13:15:00,24.95,24.96,24.89,24.93,145000.0,18.3716,18.3789,18.3274,18.3568,145000.0
2009-05-26 13:20:00,24.94,24.94,24.85,24.89,114600.0,18.3642,18.3642,18.2979,18.3274,114600.0
2009-05-26 13:25:00,24.89,24.93,24.85,24.9,122400.0,18.3274,18.3568,18.2979,18.3347,122400.0
2009-05-26 13:30:00,24.91,24.92,24.84,24.84,151600.0,18.3421,18.3495,18.2906,18.2906,151600.0
2009-05-26 13:35:00,24.84,24.91,24.84,24.89,101200.0,18.2906,18.3421,18.2906,18.3274,101200.0
2009-05-26 13:40:00,24.89,24.97,24.89,24.97,212800.0,18.3274,18.3863,18.3274,18.3863,212800.0
2009-05-26 13:45:00,24.98,25.0,24.96,24.97,231000.0,18.3936,18.4084,18.3789,18.3863,231000.0
2009-05-26 13:50:00,24.98,25.04,24.97,25.02,288800.0,18.3936,18.4378,18.3863,18.4231,288800.0
2009-05-26 13:55:00,25.03,25.1,25.0,25.1,163200.0,18.4305,18.482,18.4084,18.482,163200.0
2009-05-26 14:00:00,25.1,25.13,25.04,25.11,272600.0,18.482,18.5041,18.4378,18.4894,272600.0
2009-05-26 14:05:00,25.11,25.19,25.11,25.19,251400.0,18.4894,18.5483,18.4894,18.5483,251400.0
2009-05-26 14:10:00,25.19,25.19,25.08,25.11,237600.0,18.5483,18.5483,18.4673,18.4894,237600.0
2009-05-26 14:15:00,25.11,25.18,25.1,25.11,157000.0,18.4894,18.5409,18.482,18.4894,157000.0
2009-05-26 14:20:00,25.11,25.12,25.03,25.08,166200.0,18.4894,18.4967,18.4305,18.4673,166200.0
2009-05-26 14:25:00,25.09,25.14,25.09,25.11,161200.0,18.4746,18.5115,18.4746,18.4894,161200.0
2009-05-26 14:30:00,25.1,25.16,25.08,25.14,148000.0,18.482,18.5262,18.4673,18.5115,148000.0
2009-05-26 14:35:00,25.14,25.18,25.13,25.17,235600.0,18.5115,18.5409,18.5041,18.5336,235600.0
2009-05-26 14:40:00,25.17,25.27,25.17,25.18,447200.0,18.5336,18.6072,18.5336,18.5409,447200.0
2009-05-26 14:45:00,25.17,25.24,25.14,25.14,246000.0,18.5336,18.5851,18.5115,18.5115,246000.0
2009-05-26 14:50:00,25.14,25.15,25.04,25.07,228000.0,18.5115,18.5188,18.4378,18.4599,228000.0
2009-05-26 14:55:00,25.07,25.08,24.95,24.95,287000.0,18.4599,18.4673,18.3716,18.3716,287000.0
2009-05-26 15:00:00,24.96,25.08,24.93,25.05,219600.0,18.3789,18.4673,18.3568,18.4452,219600.0
2009-05-26 15:05:00,25.05,25.06,24.94,25.04,168400.0,18.4452,18.4526,18.3642,18.4378,168400.0
2009-05-26 15:10:00,25.05,25.11,24.95,24.98,196200.0,18.4452,18.4894,18.3716,18.3936,196200.0
2009-05-26 15:15:00,24.98,24.99,24.84,24.89,380000.0,18.3936,18.401,18.2906,18.3274,380000.0
2009-05-26 15:20:00,24.89,24.98,24.86,24.91,282600.0,18.3274,18.3936,18.3053,18.3421,282600.0
2009-05-26 15:25:00,24.91,24.99,24.91,24.93,164600.0,18.3421,18.401,18.3421,18.3568,164600.0
2009-05-26 15:30:00,24.91,25.02,24.88,24.97,309800.0,18.3421,18.4231,18.32,18.3863,309800.0
2009-05-26 15:35:00,24.97,25.0,24.92,24.99,213000.0,18.3863,18.4084,18.3495,18.401,213000.0
2009-05-26 15:40:00,25.0,25.0,24.89,24.96,345800.0,18.4084,18.4084,18.3274,18.3789,345800.0
2009-05-26 15:45:00,24.95,24.96,24.83,24.89,330400.0,18.3716,18.3789,18.2832,18.3274,330400.0
2009-05-26 15:50:00,24.89,25.03,24.86,25.01,546800.0,18.3274,18.4305,18.3053,18.4157,546800.0
2009-05-26 15:55:00,25.02,25.04,24.88,24.97,1154000.0,18.4231,18.4378,18.32,18.3863,1154000.0
2009-05-27 09:30:00,25.14,25.2,25.06,25.15,449400.0,18.5115,18.5556,18.4526,18.5188,449400.0
2009-05-27 09:35:00,25.16,25.4,25.15,25.4,601400.0,18.5262,18.7029,18.5188,18.7029,601400.0
2009-05-27 09:40:00,25.4,25.45,25.18,25.28,466200.0,18.7029,18.7397,18.5409,18.6145,466200.0
2009-05-27 09:45:00,25.28,25.28,25.05,25.21,618200.0,18.6145,18.6145,18.4452,18.563,618200.0
2009-05-27 09:50:00,25.21,25.38,25.21,25.31,381800.0,18.563,18.6882,18.563,18.6366,381800.0
2009-05-27 09:55:00,25.31,25.36,25.22,25.26,279800.0,18.6366,18.6735,18.5704,18.5998,279800.0
2009-05-27 10:00:00,25.26,25.36,25.06,25.1,792400.0,18.5998,18.6735,18.4526,18.482,792400.0
2009-05-27 10:05:00,25.1,25.21,25.05,25.21,696400.0,18.482,18.563,18.4452,18.563,696400.0
2009-05-27 10:10:00,25.2,25.28,25.11,25.13,857400.0,18.5556,18.6145,18.4894,18.5041,857400.0
2009-05-27 10:15:00,25.13,25.27,25.11,25.23,548200.0,18.5041,18.6072,18.4894,18.5777,548200.0
2009-05-27 10:20:00,25.23,25.31,25.17,25.28,343000.0,18.5777,18.6366,18.5336,18.6145,343000.0
2009-05-27 10:25:00,25.28,25.35,25.23,25.28,204600.0,18.6145,18.6661,18.5777,18.6145,204600.0
2009-05-27 10:30:00,25.3,25.34,25.19,25.3,313000.0,18.6293,18.6587,18.5483,18.6293,313000.0
2009-05-27 10:35:00,25.3,25.45,25.25,25.44,343600.0,18.6293,18.7397,18.5925,18.7324,343600.0
2009-05-27 10:40:00,25.45,25.53,25.37,25.41,513800.0,18.7397,18.7986,18.6808,18.7103,513800.0
2009-05-27 10:45:00,25.4,25.52,25.36,25.51,442400.0,18.7029,18.7913,18.6735,18.7839,442400.0
2009-05-27 10:50:00,25.52,25.6,25.47,25.55,436000.0,18.7913,18.8502,18.7545,18.8134,436000.0
2009-05-27 10:55:00,25.54,25.68,25.49,25.66,425600.0,18.806,18.9091,18.7692,18.8944,425600.0
2009-05-27 11:00:00,25.66,25.68,25.52,25.54,421000.0,18.8944,18.9091,18.7913,18.806,421000.0
2009-05-27 11:05:00,25.54,25.58,25.41,25.45,461800.0,18.806,18.8354,18.7103,18.7397,461800.0
2009-05-27 11:10:00,25.45,25.55,25.43,25.47,333000.0,18.7397,18.8134,18.725,18.7545,333000.0
2009-05-27 11:15:00,25.48,25.49,25.38,25.4,263200.0,18.7618,18.7692,18.6882,18.7029,263200.0
2009-05-27 11:20:00,25.4,25.49,25.36,25.39,177200.0,18.7029,18.7692,18.6735,18.6955,177200.0
2009-05-27 11:25:00,25.38,25.5,25.37,25.42,146600.0,18.6882,18.7765,18.6808,18.7176,146600.0
2009-05-27 11:30:00,25.41,25.54,25.36,25.5,139400.0,18.7103,18.806,18.6735,18.7765,139400.0
2009-05-27 11:35:00,25.5,25.6,25.47,25.59,149800.0,18.7765,18.8502,18.7545,18.8428,149800.0
2009-05-27 11:40:00,25.59,25.64,25.58,25.63,169200.0,18.8428,18.8796,18.8354,18.8723,169200.0
2009-05-27 11:45:00,25.62,25.65,25.61,25.65,186400.0,18.8649,18.887,18.8575,18.887,186400.0
2009-05-27 11:50:00,25.65,25.75,25.65,25.68,291600.0,18.887,18.9606,18.887,18.9091,291600.0
2009-05-27 11:55:00,25.68,25.72,25.63,25.71,173600.0,18.9091,18.9385,18.8723,18.9312,173600.0
2009-05-27 12:00:00,25.71,25.81,25.7,25.81,276600.0,18.9312,19.0048,18.9238,19.0048,276600.0
2009-05-27 12:05:00,25.81,25.91,25.8,25.9,244200.0,19.0048,19.0784,18.9974,19.0711,244200.0
2009-05-27 12:10:00,25.91,25.92,25.85,25.91,268000.0,19.0784,19.0858,19.0343,19.0784,268000.0
2009-05-27 12:15:00,25.91,26.0,25.9,25.99,351400.0,19.0784,19.1447,19.0711,19.1373,351400.0
2009-05-27 12:20:00,25.99,26.0,25.97,25.99,269600.0,19.1373,19.1447,19.1226,19.1373,269600.0
2009-05-27 12:25:00,25.99,26.0,25.95,25.98,232000.0,19.1373,19.1447,19.1079,19.13,232000.0
2009-05-27 12:30:00,25.99,25.99,25.93,25.97,279000.0,19.1373,19.1373,19.0932,19.1226,279000.0
2009-05-27 12:35:00,25.96,25.98,25.85,25.87,423800.0,19.1153,19.13,19.0343,19.049,423800.0
2009-05-27 12:40:00,25.87,25.92,25.85,25.88,217200.0,19.049,19.0858,19.0343,19.0564,217200.0
2009-05-27 12:45:00,25.88,25.89,25.81,25.88,316000.0,19.0564,19.0637,19.0048,19.0564,316000.0
2009-05-27 12:50:00,25.88,25.92,25.79,25.79,375000.0,19.0564,19.0858,18.9901,18.9901,375000.0
2009-05-27 12:55:00,25.79,25.81,25.71,25.75,242400.0,18.9901,19.0048,18.9312,18.9606,242400.0
2009-05-27 13:00:00,25.75,25.89,25.75,25.86,236000.0,18.9606,19.0637,18.9606,19.0416,236000.0
2009-05-27 13:05:00,25.85,25.86,25.79,25.84,144800.0,19.0343,19.0416,18.9901,19.0269,144800.0
2009-05-27 13:10:00,25.84,25.87,25.82,25.82,142400.0,19.0269,19.049,19.0122,19.0122,142400.0
2009-05-27 13:15:00,25.83,25.86,25.79,25.8,119400.0,19.0195,19.0416,18.9901,18.9974,119400.0
2009-05-27 13:20:00,25.8,25.83,25.75,25.78,144800.0,18.9974,19.0195,18.9606,18.9827,144800.0
2009-05-27 13:25:00,25.78,25.79,25.71,25.75,129400.0,18.9827,18.9901,18.9312,18.9606,129400.0
2009-05-27 13:30:00,25.75,25.75,25.6,25.61,214800.0,18.9606,18.9606,18.8502,18.8575,214800.0
2009-05-27 13:35:00,25.61,25.61,25.43,25.47,700000.0,18.8575,18.8575,18.725,18.7545,700000.0
2009-05-27 13:40:00,25.45,25.54,25.4,25.5,530400.0,18.7397,18.806,18.7029,18.7765,530400.0
2009-05-27 13:45:00,25.5,25.55,25.3,25.3,748200.0,18.7765,18.8134,18.6293,18.6293,748200.0
2009-05-27 13:50:00,25.3,25.36,25.14,25.36,710400.0,18.6293,18.6735,18.5115,18.6735,710400.0
2009-05-27 13:55:00,25.35,25.53,25.33,25.47,564400.0,18.6661,18.7986,18.6514,18.7545,564400.0
2009-05-27 14:00:00,25.47,25.47,25.33,25.33,221400.0,18.7545,18.7545,18.6514,18.6514,221400.0
2009-05-27 14:05:00,25.33,25.35,25.16,25.2,298200.0,18.6514,18.6661,18.5262,18.5556,298200.0
2009-05-27 14:10:00,25.21,25.3,25.18,25.24,278800.0,18.563,18.6293,18.5409,18.5851,278800.0
2009-05-27 14:15:00,25.23,25.29,25.16,25.23,243200.0,18.5777,18.6219,18.5262,18.5777,243200.0
2009-05-27 14:20:00,25.23,25.25,25.17,25.23,351400.0,18.5777,18.5925,18.5336,18.5777,351400.0
2009-05-27 14:25:00,25.22,25.27,25.18,25.2,357800.0,18.5704,18.6072,18.5409,18.5556,357800.0
2009-05-27 14:30:00,25.2,25.22,25.08,25.09,489600.0,18.5556,18.5704,18.4673,18.4746,489600.0
2009-05-27 14:35:00,25.1,25.24,25.09,25.21,381200.0,18.482,18.5851,18.4746,18.563,381200.0
2009-05-27 14:40:00,25.21,25.33,25.2,25.25,303000.0,18.563,18.6514,18.5556,18.5925,303000.0
2009-05-27 14:45:00,25.25,25.41,25.24,25.36,302000.0,18.5925,18.7103,18.5851,18.6735,302000.0
2009-05-27 14:50:00,25.36,25.37,25.26,25.29,170000.0,18.6735,18.6808,18.5998,18.6219,170000.0
2009-05-27 14:55:00,25.29,25.33,25.17,25.18,554800.0,18.6219,18.6514,18.5336,18.5409,554800.0
2009-05-27 15:00:00,25.18,25.3,25.18,25.27,299000.0,18.5409,18.6293,18.5409,18.6072,299000.0
2009-05-27 15:05:00,25.27,25.35,25.25,25.29,369200.0,18.6072,18.6661,18.5925,18.6219,369200.0
2009-05-27 15:10:00,25.29,25.29,25.2,25.24,426400.0,18.6219,18.6219,18.5556,18.5851,426400.0
2009-05-27 15:15:00,25.24,25.28,25.12,25.12,396000.0,18.5851,18.6145,18.4967,18.4967,396000.0
2009-05-27 15:20:00,25.12,25.13,24.91,24.92,589600.0,18.4967,18.5041,18.3421,18.3495,589600.0
2009-05-27 15:25:00,24.92,24.97,24.86,24.92,402800.0,18.3495,18.3863,18.3053,18.3495,402800.0
2009-05-27 15:30:00,24.92,25.02,24.9,24.93,366600.0,18.3495,18.4231,18.3347,18.3568,366600.0
2009-05-27 15:35:00,24.93,24.96,24.86,24.91,427000.0,18.3568,18.3789,18.3053,18.3421,427000.0
2009-05-27 15:40:00,24.91,25.0,24.9,24.98,305800.0,18.3421,18.4084,18.3347,18.3936,305800.0
2009-05-27 15:45:00,24.97,25.11,24.97,25.03,418600.0,18.3863,18.4894,18.3863,18.4305,418600.0
2009-05-27 15:50:00,25.03,25.04,24.81,24.85,790600.0,18.4305,18.4378,18.2685,18.2979,790600.0
2009-05-27 15:55:00,24.85,24.9,24.81,24.87,714400.0,18.2979,18.3347,18.2685,18.3127,714400.0
2009-05-28 09:30:00,25.31,25.6,25.25,25.31,943800.0,18.6366,18.8502,18.5925,18.6366,943800.0
2009-05-28 09:35:00,25.31,25.6,25.31,25.5,449200.0,18.6366,18.8502,18.6366,18.7765,449200.0
2009-05-28 09:40:00,25.5,25.68,25.42,25.48,514200.0,18.7765,18.9091,18.7176,18.7618,514200.0
2009-05-28 09:45:00,25.49,25.66,25.49,25.59,362800.0,18.7692,18.8944,18.7692,18.8428,362800.0
2009-05-28 09:50:00,25.6,25.75,25.5,25.52,529000.0,18.8502,18.9606,18.7765,18.7913,529000.0
2009-05-28 09:55:00,25.54,25.6,25.36,25.45,370200.0,18.806,18.8502,18.6735,18.7397,370200.0
2009-05-28 10:00:00,25.44,25.45,25.06,25.17,896800.0,18.7324,18.7397,18.4526,18.5336,896800.0
2009-05-28 10:05:00,25.17,25.22,25.0,25.16,810600.0,18.5336,18.5704,18.4084,18.5262,810600.0
2009-05-28 10:10:00,25.16,25.16,24.99,25.14,573600.0,18.5262,18.5262,18.401,18.5115,573600.0
2009-05-28 10:15:00,25.15,25.21,25.05,25.17,316400.0,18.5188,18.563,18.4452,18.5336,316400.0
2009-05-28 10:20:00,25.18,25.24,25.1,25.15,343600.0,18.5409,18.5851,18.482,18.5188,343600.0
2009-05-28 10:25:00,25.15,25.2,25.08,25.17,228600.0,18.5188,18.5556,18.4673,18.5336,228600.0
2009-05-28 10:30:00,25.18,25.28,25.15,25.2,386000.0,18.5409,18.6145,18.5188,18.5556,386000.0
2009-05-28 10:35:00,25.19,25.32,25.15,25.21,403400.0,18.5483,18.644,18.5188,18.563,403400.0
2009-05-28 10:40:00,25.22,25.29,25.12,25.27,381800.0,18.5704,18.6219,18.4967,18.6072,381800.0
2009-05-28 10:45:00,25.27,25.3,25.2,25.29,377400.0,18.6072,18.6293,18.5556,18.6219,377400.0
2009-05-28 10:50:00,25.3,25.38,25.25,25.29,915200.0,18.6293,18.6882,18.5925,18.6219,915200.0
2009-05-28 10:55:00,25.3,25.44,25.27,25.44,389600.0,18.6293,18.7324,18.6072,18.7324,389600.0
2009-05-28 11:00:00,25.44,25.56,25.43,25.52,491400.0,18.7324,18.8207,18.725,18.7913,491400.0
2009-05-28 11:05:00,25.54,25.64,25.53,25.61,339800.0,18.806,18.8796,18.7986,18.8575,339800.0
2009-05-28 11:10:00,25.61,25.64,25.53,25.61,236800.0,18.8575,18.8796,18.7986,18.8575,236800.0
2009-05-28 11:15:00,25.61,25.73,25.6,25.65,355600.0,18.8575,18.9459,18.8502,18.887,355600.0
2009-05-28 11:20:00,25.66,25.74,25.66,25.7,318800.0,18.8944,18.9533,18.8944,18.9238,318800.0
2009-05-28 11:25:00,25.7,25.82,25.69,25.74,449000.0,18.9238,19.0122,18.9164,18.9533,449000.0
2009-05-28 11:30:00,25.75,25.9,25.73,25.9,382400.0,18.9606,19.0711,18.9459,19.0711,382400.0
2009-05-28 11:35:00,25.89,25.99,25.88,25.98,580000.0,19.0637,19.1373,19.0564,19.13,580000.0
2009-05-28 11:40:00,25.98,25.99,25.86,25.88,620000.0,19.13,19.1373,19.0416,19.0564,620000.0
2009-05-28 11:45:00,25.89,25.98,25.85,25.98,517600.0,19.0637,19.13,19.0343,19.13,517600.0
2009-05-28 11:50:00,25.98,26.0,25.94,25.98,366200.0,19.13,19.1447,19.1005,19.13,366200.0
2009-05-28 11:55:00,25.97,26.03,25.93,26.02,828800.0,19.1226,19.1668,19.0932,19.1594,828800.0
2009-05-28 12:00:00,26.02,26.13,25.97,26.09,768200.0,19.1594,19.2404,19.1226,19.211,768200.0
2009-05-28 12:05:00,26.09,26.1,25.83,25.88,585400.0,19.211,19.2183,19.0195,19.0564,585400.0
2009-05-28 12:10:00,25.89,25.95,25.87,25.9,293800.0,19.0637,19.1079,19.049,19.0711,293800.0
2009-05-28 12:15:00,25.91,25.94,25.86,25.9,281800.0,19.0784,19.1005,19.0416,19.0711,281800.0
2009-05-28 12:20:00,25.9,25.99,25.82,25.98,338600.0,19.0711,19.1373,19.0122,19.13,338600.0
2009-05-28 12:25:00,25.98,26.1,25.95,26.03,333000.0,19.13,19.2183,19.1079,19.1668,333000.0
2009-05-28 12:30:00,26.03,26.06,25.99,26.05,217800.0,19.1668,19.1889,19.1373,19.1815,217800.0
2009-05-28 12:35:00,26.05,26.06,25.98,26.03,271200.0,19.1815,19.1889,19.13,19.1668,271200.0
2009-05-28 12:40:00,26.03,26.06,26.02,26.04,183000.0,19.1668,19.1889,19.1594,19.1742,183000.0
2009-05-28 12:45:00,26.04,26.05,25.99,26.04,407400.0,19.1742,19.1815,19.1373,19.1742,407400.0
2009-05-28 12:50:00,26.04,26.06,25.99,26.0,288600.0,19.1742,19.1889,19.1373,19.1447,288600.0
2009-05-28 12:55:00,26.0,26.04,25.99,26.04,247800.0,19.1447,19.1742,19.1373,19.1742,247800.0
2009-05-28 13:00:00,26.04,26.18,26.02,26.11,543600.0,19.1742,19.2773,19.1594,19.2257,543600.0
2009-05-28 13:05:00,26.11,26.21,26.1,26.2,494800.0,19.2257,19.2993,19.2183,19.292,494800.0
2009-05-28 13:10:00,26.19,26.34,26.19,26.31,812000.0,19.2846,19.3951,19.2846,19.373,812000.0
2009-05-28 13:15:00,26.31,26.52,26.31,26.48,841800.0,19.373,19.5276,19.373,19.4982,841800.0
2009-05-28 13:20:00,26.47,26.52,26.36,26.36,564800.0,19.4908,19.5276,19.4098,19.4098,564800.0
2009-05-28 13:25:00,26.37,26.4,26.2,26.25,565400.0,19.4172,19.4392,19.292,19.3288,565400.0
2009-05-28 13:30:00,26.25,26.34,26.17,26.32,330400.0,19.3288,19.3951,19.2699,19.3803,330400.0
2009-05-28 13:35:00,26.31,26.43,26.3,26.38,369200.0,19.373,19.4613,19.3656,19.4245,369200.0
2009-05-28 13:40:00,26.38,26.43,26.31,26.32,380600.0,19.4245,19.4613,19.373,19.3803,380600.0
2009-05-28 13:45:00,26.32,26.4,26.24,26.27,526800.0,19.3803,19.4392,19.3214,19.3435,526800.0
2009-05-28 13:50:00,26.27,26.36,26.2,26.2,286200.0,19.3435,19.4098,19.292,19.292,286200.0
2009-05-28 13:55:00,26.2,26.27,26.08,26.26,447600.0,19.292,19.3435,19.2036,19.3362,447600.0
2009-05-28 14:00:00,26.25,26.27,26.18,26.18,343600.0,19.3288,19.3435,19.2773,19.2773,343600.0
2009-05-28 14:05:00,26.18,26.28,26.16,26.25,265000.0,19.2773,19.3509,19.2625,19.3288,265000.0
2009-05-28 14:10:00,26.25,26.3,26.16,26.19,253600.0,19.3288,19.3656,19.2625,19.2846,253600.0
2009-05-28 14:15:00,26.18,26.25,26.16,26.22,196200.0,19.2773,19.3288,19.2625,19.3067,196200.0
2009-05-28 14:20:00,26.22,26.35,26.22,26.35,386400.0,19.3067,19.4024,19.3067,19.4024,386400.0
2009-05-28 14:25:00,26.35,26.38,26.27,26.29,302400.0,19.4024,19.4245,19.3435,19.3582,302400.0
2009-05-28 14:30:00,26.29,26.37,26.28,26.33,273200.0,19.3582,19.4172,19.3509,19.3877,273200.0
2009-05-28 14:35:00,26.34,26.39,26.29,26.31,262200.0,19.3951,19.4319,19.3582,19.373,262200.0
2009-05-28 14:40:00,26.32,26.36,26.2,26.23,373800.0,19.3803,19.4098,19.292,19.3141,373800.0
2009-05-28 14:45:00,26.23,26.27,26.18,26.24,338800.0,19.3141,19.3435,19.2773,19.3214,338800.0
2009-05-28 14:50:00,26.24,26.27,26.21,26.23,248800.0,19.3214,19.3435,19.2993,19.3141,248800.0
2009-05-28 14:55:00,26.22,26.29,26.13,26.21,275600.0,19.3067,19.3582,19.2404,19.2993,275600.0
2009-05-28 15:00:00,26.21,26.32,26.2,26.21,255000.0,19.2993,19.3803,19.292,19.2993,255000.0
2009-05-28 15:05:00,26.21,26.26,26.17,26.18,188400.0,19.2993,19.3362,19.2699,19.2773,188400.0
2009-05-28 15:10:00,26.18,26.19,26.08,26.15,288200.0,19.2773,19.2846,19.2036,19.2552,288200.0
2009-05-28 15:15:00,26.14,26.23,26.14,26.19,154400.0,19.2478,19.3141,19.2478,19.2846,154400.0
2009-05-28 15:20:00,26.19,26.22,26.11,26.14,188200.0,19.2846,19.3067,19.2257,19.2478,188200.0
2009-05-28 15:25:00,26.14,26.18,26.09,26.14,279200.0,19.2478,19.2773,19.211,19.2478,279200.0
2009-05-28 15:30:00,26.15,26.16,26.08,26.09,515600.0,19.2552,19.2625,19.2036,19.211,515600.0
2009-05-28 15:35:00,26.1,26.13,26.0,26.06,492800.0,19.2183,19.2404,19.1447,19.1889,492800.0
2009-05-28 15:40:00,26.07,26.18,26.0,26.07,815400.0,19.1963,19.2773,19.1447,19.1963,815400.0
2009-05-28 15:45:00,26.07,26.17,26.04,26.17,522000.0,19.1963,19.2699,19.1742,19.2699,522000.0
2009-05-28 15:50:00,26.17,26.21,25.97,26.01,729600.0,19.2699,19.2993,19.1226,19.1521,729600.0
2009-05-28 15:55:00,26.02,26.08,25.95,26.06,825200.0,19.1594,19.2036,19.1079,19.1889,825200.0
2009-05-29 09:30:00,26.95,27.1,26.85,26.91,1213800.0,19.8442,19.9547,19.7706,19.8148,1213800.0
2009-05-29 09:35:00,26.9,26.93,26.66,26.77,835200.0,19.8074,19.8295,19.6307,19.7117,835200.0
2009-05-29 09:40:00,26.79,26.9,26.65,26.85,889800.0,19.7264,19.8074,19.6233,19.7706,889800.0
2009-05-29 09:45:00,26.85,26.85,26.4,26.49,850400.0,19.7706,19.7706,19.4392,19.5055,850400.0
2009-05-29 09:50:00,26.5,26.63,26.35,26.6,736800.0,19.5129,19.6086,19.4024,19.5865,736800.0
2009-05-29 09:55:00,26.59,26.74,26.54,26.67,590000.0,19.5791,19.6896,19.5423,19.6381,590000.0
2009-05-29 10:00:00,26.68,26.78,26.5,26.58,406800.0,19.6454,19.7191,19.5129,19.5718,406800.0
2009-05-29 10:05:00,26.57,26.82,26.55,26.75,686600.0,19.5644,19.7485,19.5497,19.697,686600.0
2009-05-29 10:10:00,26.75,26.98,26.73,26.97,613400.0,19.697,19.8663,19.6822,19.859,613400.0
2009-05-29 10:15:00,26.97,27.08,26.95,27.0,799800.0,19.859,19.94,19.8442,19.881,799800.0
2009-05-29 10:20:00,27.0,27.23,27.0,27.16,681800.0,19.881,20.0504,19.881,19.9989,681800.0
2009-05-29 10:25:00,27.16,27.21,26.98,26.99,658600.0,19.9989,20.0357,19.8663,19.8737,658600.0
2009-05-29 10:30:00,26.98,27.07,26.95,27.05,415000.0,19.8663,19.9326,19.8442,19.9179,415000.0
2009-05-29 10:35:00,27.04,27.19,26.98,27.03,820800.0,19.9105,20.0209,19.8663,19.9031,820800.0
2009-05-29 10:40:00,27.03,27.09,26.98,27.0,457000.0,19.9031,19.9473,19.8663,19.881,457000.0
2009-05-29 10:45:00,27.02,27.02,26.91,26.97,328400.0,19.8958,19.8958,19.8148,19.859,328400.0
2009-05-29 10:50:00,26.97,27.03,26.88,27.03,388800.0,19.859,19.9031,19.7927,19.9031,388800.0
2009-05-29 10:55:00,27.03,27.05,26.9,26.96,352400.0,19.9031,19.9179,19.8074,19.8516,352400.0
2009-05-29 11:00:00,26.96,26.98,26.86,26.96,388400.0,19.8516,19.8663,19.778,19.8516,388400.0
2009-05-29 11:05:00,26.96,26.97,26.83,26.88,304200.0,19.8516,19.859,19.7559,19.7927,304200.0
2009-05-29 11:10:00,26.89,26.89,26.75,26.78,319200.0,19.8,19.8,19.697,19.7191,319200.0
2009-05-29 11:15:00,26.78,26.82,26.75,26.77,251600.0,19.7191,19.7485,19.697,19.7117,251600.0
2009-05-29 11:20:00,26.77,26.81,26.71,26.78,465400.0,19.7117,19.7411,19.6675,19.7191,465400.0
2009-05-29 11:25:00,26.78,26.93,26.78,26.79,345000.0,19.7191,19.8295,19.7191,19.7264,345000.0
2009-05-29 11:30:00,26.8,26.96,26.73,26.95,366800.0,19.7338,19.8516,19.6822,19.8442,366800.0
2009-05-29 11:35:00,26.95,26.96,26.8,26.81,197000.0,19.8442,19.8516,19.7338,19.7411,197000.0
2009-05-29 11:40:00,26.8,26.88,26.73,26.84,283000.0,19.7338,19.7927,19.6822,19.7632,283000.0
2009-05-29 11:45:00,26.83,26.85,26.77,26.81,113600.0,19.7559,19.7706,19.7117,19.7411,113600.0
2009-05-29 11:50:00,26.8,26.85,26.64,26.65,222600.0,19.7338,19.7706,19.616,19.6233,222600.0
2009-05-29 11:55:00,26.66,26.72,26.63,26.67,188200.0,19.6307,19.6749,19.6086,19.6381,188200.0
2009-05-29 12:00:00,26.68,26.73,26.65,26.72,234200.0,19.6454,19.6822,19.6233,19.6749,234200.0
2009-05-29 12:05:00,26.72,26.85,26.71,26.8,261400.0,19.6749,19.7706,19.6675,19.7338,261400.0
2009-05-29 12:10:00,26.8,26.93,26.79,26.88,272600.0,19.7338,19.8295,19.7264,19.7927,272600.0
2009-05-29 12:15:00,26.87,26.95,26.85,26.93,113800.0,19.7853,19.8442,19.7706,19.8295,113800.0
2009-05-29 12:20:00,26.93,26.95,26.8,26.81,224000.0,19.8295,19.8442,19.7338,19.7411,224000.0
2009-05-29 12:25:00,26.82,26.86,26.75,26.82,139000.0,19.7485,19.778,19.697,19.7485,139000.0
2009-05-29 12:30:00,26.81,26.86,26.8,26.82,67200.0,19.7411,19.778,19.7338,19.7485,67200.0
2009-05-29 12:35:00,26.81,26.84,26.68,26.69,159600.0,19.7411,19.7632,19.6454,19.6528,159600.0
2009-05-29 12:40:00,26.69,26.77,26.66,26.77,116800.0,19.6528,19.7117,19.6307,19.7117,116800.0
2009-05-29 12:45:00,26.77,26.8,26.66,26.68,162000.0,19.7117,19.7338,19.6307,19.6454,162000.0
2009-05-29 12:50:00,26.68,26.73,26.66,26.67,127600.0,19.6454,19.6822,19.6307,19.6381,127600.0
2009-05-29 12:55:00,26.66,26.73,26.61,26.72,327000.0,19.6307,19.6822,19.5939,19.6749,327000.0
2009-05-29 13:00:00,26.72,26.85,26.72,26.84,234600.0,19.6749,19.7706,19.6749,19.7632,234600.0
2009-05-29 13:05:00,26.84,26.86,26.77,26.79,156200.0,19.7632,19.778,19.7117,19.7264,156200.0
2009-05-29 13:10:00,26.79,26.82,26.78,26.8,84200.0,19.7264,19.7485,19.7191,19.7338,84200.0
2009-05-29 13:15:00,26.79,26.8,26.72,26.72,203600.0,19.7264,19.7338,19.6749,19.6749,203600.0
2009-05-29 13:20:00,26.72,26.75,26.67,26.72,202000.0,19.6749,19.697,19.6381,19.6749,202000.0
2009-05-29 13:25:00,26.72,26.73,26.65,26.65,199000.0,19.6749,19.6822,19.6233,19.6233,199000.0
2009-05-29 13:30:00,26.66,26.77,26.65,26.72,347400.0,19.6307,19.7117,19.6233,19.6749,347400.0
2009-05-29 13:35:00,26.71,26.71,26.67,26.69,100000.0,19.6675,19.6675,19.6381,19.6528,100000.0
2009-05-29 13:40:00,26.68,26.72,26.67,26.71,75200.0,19.6454,19.6749,19.6381,19.6675,75200.0
2009-05-29 13:45:00,26.71,26.73,26.67,26.7,110800.0,19.6675,19.6822,19.6381,19.6601,110800.0
2009-05-29 13:50:00,26.7,26.71,26.57,26.63,206200.0,19.6601,19.6675,19.5644,19.6086,206200.0
2009-05-29 13:55:00,26.64,26.7,26.63,26.67,114600.0,19.616,19.6601,19.6086,19.6381,114600.0
2009-05-29 14:00:00,26.67,26.7,26.61,26.65,317800.0,19.6381,19.6601,19.5939,19.6233,317800.0
2009-05-29 14:05:00,26.66,26.72,26.65,26.65,174400.0,19.6307,19.6749,19.6233,19.6233,174400.0
2009-05-29 14:10:00,26.65,26.75,26.65,26.73,167200.0,19.6233,19.697,19.6233,19.6822,167200.0
2009-05-29 14:15:00,26.74,26.81,26.72,26.78,274800.0,19.6896,19.7411,19.6749,19.7191,274800.0
2009-05-29 14:20:00,26.77,26.78,26.67,26.71,185600.0,19.7117,19.7191,19.6381,19.6675,185600.0
2009-05-29 14:25:00,26.71,26.79,26.71,26.78,166600.0,19.6675,19.7264,19.6675,19.7191,166600.0
2009-05-29 14:30:00,26.78,26.8,26.72,26.72,149800.0,19.7191,19.7338,19.6749,19.6749,149800.0
2009-05-29 14:35:00,26.72,26.72,26.64,26.67,172800.0,19.6749,19.6749,19.616,19.6381,172800.0
2009-05-29 14:40:00,26.67,26.69,26.6,26.6,236000.0,19.6381,19.6528,19.5865,19.5865,236000.0
2009-05-29 14:45:00,26.6,26.61,26.48,26.48,345400.0,19.5865,19.5939,19.4982,19.4982,345400.0
2009-05-29 14:50:00,26.49,26.49,26.32,26.39,644600.0,19.5055,19.5055,19.3803,19.4319,644600.0
2009-05-29 14:55:00,26.38,26.46,26.38,26.45,427400.0,19.4245,19.4834,19.4245,19.4761,427400.0
2009-05-29 15:00:00,26.45,26.45,26.36,26.42,353000.0,19.4761,19.4761,19.4098,19.454,353000.0
2009-05-29 15:05:00,26.43,26.57,26.42,26.56,338200.0,19.4613,19.5644,19.454,19.5571,338200.0
2009-05-29 15:10:00,26.56,26.71,26.56,26.63,509800.0,19.5571,19.6675,19.5571,19.6086,509800.0
2009-05-29 15:15:00,26.63,26.73,26.62,26.72,217600.0,19.6086,19.6822,19.6012,19.6749,217600.0
2009-05-29 15:20:00,26.72,26.74,26.61,26.67,309800.0,19.6749,19.6896,19.5939,19.6381,309800.0
2009-05-29 15:25:00,26.67,26.77,26.63,26.74,236600.0,19.6381,19.7117,19.6086,19.6896,236600.0
2009-05-29 15:30:00,26.74,26.79,26.69,26.69,316600.0,19.6896,19.7264,19.6528,19.6528,316600.0
2009-05-29 15:35:00,26.69,26.91,26.67,26.9,547800.0,19.6528,19.8148,19.6381,19.8074,547800.0
2009-05-29 15:40:00,26.9,27.0,26.9,26.98,929400.0,19.8074,19.881,19.8074,19.8663,929400.0
2009-05-29 15:45:00,26.98,27.0,26.88,26.93,458600.0,19.8663,19.881,19.7927,19.8295,458600.0
2009-05-29 15:50:00,26.93,27.05,26.88,27.05,1011000.0,19.8295,19.9179,19.7927,19.9179,1011000.0
2009-05-29 15:55:00,27.05,27.23,27.04,27.21,1834400.0,19.9179,20.0504,19.9105,20.0357,1834400.0
2009-06-01 09:30:00,28.28,28.63,28.28,28.5,1554400.0,20.8236,21.0813,20.8236,20.9855,1554400.0
2009-06-01 09:35:00,28.49,28.63,28.3,28.61,1166400.0,20.9782,21.0813,20.8383,21.0665,1166400.0
2009-06-01 09:40:00,28.61,28.78,28.58,28.76,1151400.0,21.0665,21.1917,21.0445,21.177,1151400.0
2009-06-01 09:45:00,28.77,29.11,28.66,28.95,1511000.0,21.1844,21.4347,21.1034,21.3169,1511000.0
2009-06-01 09:50:00,28.95,29.17,28.94,29.04,1181600.0,21.3169,21.4789,21.3095,21.3832,1181600.0
2009-06-01 09:55:00,29.05,29.1,28.95,29.03,1106000.0,21.3905,21.4273,21.3169,21.3758,1106000.0
2009-06-01 10:00:00,29.02,29.43,28.99,29.41,1432200.0,21.3684,21.6703,21.3464,21.6556,1432200.0
2009-06-01 10:05:00,29.42,29.49,29.36,29.44,1217200.0,21.663,21.7145,21.6188,21.6777,1217200.0
2009-06-01 10:10:00,29.45,29.7,29.44,29.67,1224000.0,21.6851,21.8691,21.6777,21.8471,1224000.0
2009-06-01 10:15:00,29.68,29.73,29.55,29.68,846000.0,21.8544,21.8912,21.7587,21.8544,846000.0
2009-06-01 10:20:00,29.68,29.72,29.49,29.5,852200.0,21.8544,21.8839,21.7145,21.7219,852200.0
2009-06-01 10:25:00,29.5,29.57,29.33,29.33,889600.0,21.7219,21.7734,21.5967,21.5967,889600.0
2009-06-01 10:30:00,29.33,29.42,29.31,29.33,664400.0,21.5967,21.663,21.582,21.5967,664400.0
2009-06-01 10:35:00,29.33,29.38,29.19,29.32,1032600.0,21.5967,21.6335,21.4936,21.5893,1032600.0
2009-06-01 10:40:00,29.32,29.32,29.15,29.16,628600.0,21.5893,21.5893,21.4642,21.4715,628600.0
2009-06-01 10:45:00,29.16,29.24,29.08,29.24,899400.0,21.4715,21.5304,21.4126,21.5304,899400.0
2009-06-01 10:50:00,29.23,29.37,29.14,29.27,565200.0,21.5231,21.6262,21.4568,21.5525,565200.0
2009-06-01 10:55:00,29.26,29.39,29.25,29.28,353000.0,21.5452,21.6409,21.5378,21.5599,353000.0
2009-06-01 11:00:00,29.29,29.36,29.23,29.24,284800.0,21.5673,21.6188,21.5231,21.5304,284800.0
2009-06-01 11:05:00,29.23,29.32,29.11,29.15,435600.0,21.5231,21.5893,21.4347,21.4642,435600.0
2009-06-01 11:10:00,29.15,29.2,29.11,29.11,327200.0,21.4642,21.501,21.4347,21.4347,327200.0
2009-06-01 11:15:00,29.11,29.31,29.1,29.3,431800.0,21.4347,21.582,21.4273,21.5746,431800.0
2009-06-01 11:20:00,29.31,29.36,29.22,29.25,345800.0,21.582,21.6188,21.5157,21.5378,345800.0
2009-06-01 11:25:00,29.25,29.32,29.21,29.29,293000.0,21.5378,21.5893,21.5083,21.5673,293000.0
2009-06-01 11:30:00,29.28,29.3,29.24,29.27,274200.0,21.5599,21.5746,21.5304,21.5525,274200.0
2009-06-01 11:35:00,29.27,29.27,29.11,29.17,343800.0,21.5525,21.5525,21.4347,21.4789,343800.0
2009-06-01 11:40:00,29.18,29.2,29.08,29.19,240400.0,21.4863,21.501,21.4126,21.4936,240400.0
2009-06-01 11:45:00,29.2,29.27,29.16,29.21,223000.0,21.501,21.5525,21.4715,21.5083,223000.0
2009-06-01 11:50:00,29.21,29.27,29.16,29.27,216400.0,21.5083,21.5525,21.4715,21.5525,216400.0
2009-06-01 11:55:00,29.28,29.47,29.23,29.38,470200.0,21.5599,21.6998,21.5231,21.6335,470200.0
2009-06-01 12:00:00,29.38,29.4,29.29,29.29,253000.0,21.6335,21.6482,21.5673,21.5673,253000.0
2009-06-01 12:05:00,29.29,29.44,29.27,29.41,272200.0,21.5673,21.6777,21.5525,21.6556,272200.0
2009-06-01 12:10:00,29.4,29.43,29.36,29.43,251200.0,21.6482,21.6703,21.6188,21.6703,251200.0
2009-06-01 12:15:00,29.43,29.43,29.29,29.33,233400.0,21.6703,21.6703,21.5673,21.5967,233400.0
2009-06-01 12:20:00,29.34,29.38,29.33,29.36,108600.0,21.6041,21.6335,21.5967,21.6188,108600.0
2009-06-01 12:25:00,29.36,29.5,29.34,29.47,356600.0,21.6188,21.7219,21.6041,21.6998,356600.0
2009-06-01 12:30:00,29.47,29.5,29.44,29.47,234200.0,21.6998,21.7219,21.6777,21.6998,234200.0
2009-06-01 12:35:00,29.47,29.5,29.43,29.45,249400.0,21.6998,21.7219,21.6703,21.6851,249400.0
2009-06-01 12:40:00,29.44,29.47,29.39,29.44,173800.0,21.6777,21.6998,21.6409,21.6777,173800.0
2009-06-01 12:45:00,29.43,29.46,29.4,29.45,127400.0,21.6703,21.6924,21.6482,21.6851,127400.0
2009-06-01 12:50:00,29.44,29.49,29.42,29.43,96000.0,21.6777,21.7145,21.663,21.6703,96000.0
2009-06-01 12:55:00,29.44,29.47,29.25,29.25,337600.0,21.6777,21.6998,21.5378,21.5378,337600.0
2009-06-01 13:00:00,29.25,29.32,29.25,29.25,207800.0,21.5378,21.5893,21.5378,21.5378,207800.0
2009-06-01 13:05:00,29.25,29.25,29.14,29.19,530600.0,21.5378,21.5378,21.4568,21.4936,530600.0
2009-06-01 13:10:00,29.18,29.2,29.09,29.17,350000.0,21.4863,21.501,21.42,21.4789,350000.0
2009-06-01 13:15:00,29.16,29.23,29.16,29.17,204800.0,21.4715,21.5231,21.4715,21.4789,204800.0
2009-06-01 13:20:00,29.18,29.22,29.15,29.22,238200.0,21.4863,21.5157,21.4642,21.5157,238200.0
2009-06-01 13:25:00,29.22,29.23,29.19,29.22,115200.0,21.5157,21.5231,21.4936,21.5157,115200.0
2009-06-01 13:30:00,29.22,29.31,29.18,29.25,245600.0,21.5157,21.582,21.4863,21.5378,245600.0
2009-06-01 13:35:00,29.25,29.27,29.19,29.23,159600.0,21.5378,21.5525,21.4936,21.5231,159600.0
2009-06-01 13:40:00,29.23,29.28,29.23,29.28,105800.0,21.5231,21.5599,21.5231,21.5599,105800.0
2009-06-01 13:45:00,29.27,29.38,29.25,29.35,249400.0,21.5525,21.6335,21.5378,21.6114,249400.0
2009-06-01 13:50:00,29.35,29.4,29.32,29.4,221600.0,21.6114,21.6482,21.5893,21.6482,221600.0
2009-06-01 13:55:00,29.39,29.48,29.38,29.38,390800.0,21.6409,21.7072,21.6335,21.6335,390800.0
2009-06-01 14:00:00,29.38,29.44,29.34,29.43,409400.0,21.6335,21.6777,21.6041,21.6703,409400.0
2009-06-01 14:05:00,29.42,29.45,29.34,29.35,230800.0,21.663,21.6851,21.6041,21.6114,230800.0
2009-06-01 14:10:00,29.35,29.38,29.32,29.34,272000.0,21.6114,21.6335,21.5893,21.6041,272000.0
2009-06-01 14:15:00,29.35,29.36,29.28,29.28,251400.0,21.6114,21.6188,21.5599,21.5599,251400.0
2009-06-01 14:20:00,29.28,29.29,29.18,29.24,327200.0,21.5599,21.5673,21.4863,21.5304,327200.0
2009-06-01 14:25:00,29.24,29.27,29.17,29.19,340800.0,21.5304,21.5525,21.4789,21.4936,340800.0
2009-06-01 14:30:00,29.19,29.21,29.03,29.05,432000.0,21.4936,21.5083,21.3758,21.3905,432000.0
2009-06-01 14:35:00,29.06,29.14,29.02,29.1,370600.0,21.3979,21.4568,21.3684,21.4273,370600.0
2009-06-01 14:40:00,29.11,29.16,29.06,29.14,290600.0,21.4347,21.4715,21.3979,21.4568,290600.0
2009-06-01 14:45:00,29.14,29.22,29.08,29.11,385600.0,21.4568,21.5157,21.4126,21.4347,385600.0
2009-06-01 14:50:00,29.11,29.18,29.07,29.18,319400.0,21.4347,21.4863,21.4053,21.4863,319400.0
2009-06-01 14:55:00,29.18,29.23,29.15,29.18,224200.0,21.4863,21.5231,21.4642,21.4863,224200.0
2009-06-01 15:00:00,29.18,29.22,29.11,29.12,163200.0,21.4863,21.5157,21.4347,21.4421,163200.0
2009-06-01 15:05:00,29.13,29.13,28.95,29.02,481400.0,21.4494,21.4494,21.3169,21.3684,481400.0
2009-06-01 15:10:00,29.0,29.04,28.79,28.8,603800.0,21.3537,21.3832,21.1991,21.2064,603800.0
2009-06-01 15:15:00,28.81,28.86,28.75,28.83,491200.0,21.2138,21.2506,21.1696,21.2285,491200.0
2009-06-01 15:20:00,28.83,28.97,28.81,28.95,403200.0,21.2285,21.3316,21.2138,21.3169,403200.0
2009-06-01 15:25:00,28.95,29.13,28.93,29.1,459000.0,21.3169,21.4494,21.3022,21.4273,459000.0
2009-06-01 15:30:00,29.1,29.16,29.02,29.07,414800.0,21.4273,21.4715,21.3684,21.4053,414800.0
2009-06-01 15:35:00,29.07,29.13,29.03,29.09,346800.0,21.4053,21.4494,21.3758,21.42,346800.0
2009-06-01 15:40:00,29.09,29.2,29.08,29.16,443000.0,21.42,21.501,21.4126,21.4715,443000.0
2009-06-01 15:45:00,29.15,29.16,28.98,29.06,461200.0,21.4642,21.4715,21.339,21.3979,461200.0
2009-06-01 15:50:00,29.07,29.23,29.05,29.12,623800.0,21.4053,21.5231,21.3905,21.4421,623800.0
2009-06-01 15:55:00,29.12,29.13,28.98,29.03,1344000.0,21.4421,21.4494,21.339,21.3758,1344000.0
2009-06-02 09:30:00,28.85,28.97,28.66,28.88,1002000.0,21.2433,21.3316,21.1034,21.2654,1002000.0
2009-06-02 09:35:00,28.88,29.0,28.7,28.97,698600.0,21.2654,21.3537,21.1328,21.3316,698600.0
2009-06-02 09:40:00,28.95,29.23,28.86,29.11,808200.0,21.3169,21.5231,21.2506,21.4347,808200.0
2009-06-02 09:45:00,29.11,29.14,28.97,29.09,524000.0,21.4347,21.4568,21.3316,21.42,524000.0
2009-06-02 09:50:00,29.08,29.25,29.08,29.24,465600.0,21.4126,21.5378,21.4126,21.5304,465600.0
2009-06-02 09:55:00,29.24,29.3,29.18,29.23,491200.0,21.5304,21.5746,21.4863,21.5231,491200.0
2009-06-02 10:00:00,29.23,29.49,29.22,29.38,934000.0,21.5231,21.7145,21.5157,21.6335,934000.0
2009-06-02 10:05:00,29.39,29.47,29.35,29.46,543800.0,21.6409,21.6998,21.6114,21.6924,543800.0
2009-06-02 10:10:00,29.46,29.48,29.24,29.25,823600.0,21.6924,21.7072,21.5304,21.5378,823600.0
2009-06-02 10:15:00,29.25,29.32,29.2,29.24,539400.0,21.5378,21.5893,21.501,21.5304,539400.0
2009-06-02 10:20:00,29.25,29.34,29.22,29.26,361800.0,21.5378,21.6041,21.5157,21.5452,361800.0
2009-06-02 10:25:00,29.26,29.34,29.22,29.29,396000.0,21.5452,21.6041,21.5157,21.5673,396000.0
2009-06-02 10:30:00,29.3,29.43,29.23,29.34,380200.0,21.5746,21.6703,21.5231,21.6041,380200.0
2009-06-02 10:35:00,29.34,29.43,29.28,29.4,346400.0,21.6041,21.6703,21.5599,21.6482,346400.0
2009-06-02 10:40:00,29.39,29.43,29.34,29.36,271400.0,21.6409,21.6703,21.6041,21.6188,271400.0
2009-06-02 10:45:00,29.36,29.38,29.23,29.28,241600.0,21.6188,21.6335,21.5231,21.5599,241600.0
2009-06-02 10:50:00,29.28,29.3,29.1,29.1,349000.0,21.5599,21.5746,21.4273,21.4273,349000.0
2009-06-02 10:55:00,29.12,29.18,29.07,29.1,537400.0,21.4421,21.4863,21.4053,21.4273,537400.0
2009-06-02 11:00:00,29.1,29.11,28.97,29.0,489000.0,21.4273,21.4347,21.3316,21.3537,489000.0
2009-06-02 11:05:00,29.0,29.04,28.92,28.95,430600.0,21.3537,21.3832,21.2948,21.3169,430600.0
2009-06-02 11:10:00,28.96,29.0,28.89,28.95,377000.0,21.3243,21.3537,21.2727,21.3169,377000.0
2009-06-02 11:15:00,28.95,28.99,28.89,28.93,444600.0,21.3169,21.3464,21.2727,21.3022,444600.0
2009-06-02 11:20:00,28.93,28.96,28.87,28.94,455400.0,21.3022,21.3243,21.258,21.3095,455400.0
2009-06-02 11:25:00,28.93,28.97,28.88,28.89,360000.0,21.3022,21.3316,21.2654,21.2727,360000.0
2009-06-02 11:30:00,28.89,28.9,28.66,28.73,620800.0,21.2727,21.2801,21.1034,21.1549,620800.0
2009-06-02 11:35:00,28.73,28.74,28.44,28.48,957400.0,21.1549,21.1623,20.9414,20.9708,957400.0
2009-06-02 11:40:00,28.48,28.53,28.43,28.49,709600.0,20.9708,21.0076,20.934,20.9782,709600.0
2009-06-02 11:45:00,28.49,28.61,28.47,28.47,626800.0,20.9782,21.0665,20.9635,20.9635,626800.0
2009-06-02 11:50:00,28.47,28.57,28.44,28.54,587200.0,20.9635,21.0371,20.9414,21.015,587200.0
2009-06-02 11:55:00,28.54,28.58,28.4,28.43,556400.0,21.015,21.0445,20.9119,20.934,556400.0
2009-06-02 12:00:00,28.42,28.68,28.42,28.63,515800.0,20.9266,21.1181,20.9266,21.0813,515800.0
2009-06-02 12:05:00,28.63,28.67,28.58,28.61,404800.0,21.0813,21.1107,21.0445,21.0665,404800.0
2009-06-02 12:10:00,28.62,28.64,28.5,28.5,148200.0,21.0739,21.0886,20.9855,20.9855,148200.0
2009-06-02 12:15:00,28.5,28.55,28.46,28.54,279600.0,20.9855,21.0224,20.9561,21.015,279600.0
2009-06-02 12:20:00,28.54,28.56,28.42,28.44,229800.0,21.015,21.0297,20.9266,20.9414,229800.0
2009-06-02 12:25:00,28.45,28.45,28.35,28.36,365400.0,20.9487,20.9487,20.8751,20.8825,365400.0
2009-06-02 12:30:00,28.36,28.41,28.35,28.38,219600.0,20.8825,20.9193,20.8751,20.8972,219600.0
2009-06-02 12:35:00,28.38,28.55,28.38,28.52,211000.0,20.8972,21.0224,20.8972,21.0003,211000.0
2009-06-02 12:40:00,28.52,28.55,28.5,28.52,124200.0,21.0003,21.0224,20.9855,21.0003,124200.0
2009-06-02 12:45:00,28.52,28.53,28.47,28.48,137000.0,21.0003,21.0076,20.9635,20.9708,137000.0
2009-06-02 12:50:00,28.48,28.5,28.42,28.5,280000.0,20.9708,20.9855,20.9266,20.9855,280000.0
2009-06-02 12:55:00,28.5,28.58,28.5,28.54,243800.0,20.9855,21.0445,20.9855,21.015,243800.0
2009-06-02 13:00:00,28.55,28.56,28.47,28.5,223000.0,21.0224,21.0297,20.9635,20.9855,223000.0
2009-06-02 13:05:00,28.5,28.54,28.48,28.48,204400.0,20.9855,21.015,20.9708,20.9708,204400.0
2009-06-02 13:10:00,28.48,28.5,28.4,28.41,203600.0,20.9708,20.9855,20.9119,20.9193,203600.0
2009-06-02 13:15:00,28.41,28.47,28.4,28.43,180200.0,20.9193,20.9635,20.9119,20.934,180200.0
2009-06-02 13:20:00,28.43,28.5,28.39,28.5,232000.0,20.934,20.9855,20.9046,20.9855,232000.0
2009-06-02 13:25:00,28.5,28.61,28.46,28.61,351200.0,20.9855,21.0665,20.9561,21.0665,351200.0
2009-06-02 13:30:00,28.61,28.75,28.61,28.73,505000.0,21.0665,21.1696,21.0665,21.1549,505000.0
2009-06-02 13:35:00,28.73,28.86,28.67,28.68,810800.0,21.1549,21.2506,21.1107,21.1181,810800.0
2009-06-02 13:40:00,28.68,28.73,28.66,28.68,218600.0,21.1181,21.1549,21.1034,21.1181,218600.0
2009-06-02 13:45:00,28.68,28.72,28.65,28.66,231600.0,21.1181,21.1475,21.096,21.1034,231600.0
2009-06-02 13:50:00,28.66,28.71,28.61,28.64,203600.0,21.1034,21.1402,21.0665,21.0886,203600.0
2009-06-02 13:55:00,28.63,28.65,28.55,28.58,339000.0,21.0813,21.096,21.0224,21.0445,339000.0
2009-06-02 14:00:00,28.59,28.6,28.41,28.41,378200.0,21.0518,21.0592,20.9193,20.9193,378200.0
2009-06-02 14:05:00,28.41,28.46,28.39,28.42,400600.0,20.9193,20.9561,20.9046,20.9266,400600.0
2009-06-02 14:10:00,28.42,28.49,28.39,28.49,208200.0,20.9266,20.9782,20.9046,20.9782,208200.0
2009-06-02 14:15:00,28.49,28.64,28.48,28.58,484000.0,20.9782,21.0886,20.9708,21.0445,484000.0
2009-06-02 14:20:00,28.57,28.62,28.5,28.52,315600.0,21.0371,21.0739,20.9855,21.0003,315600.0
2009-06-02 14:25:00,28.52,28.54,28.48,28.53,195600.0,21.0003,21.015,20.9708,21.0076,195600.0
2009-06-02 14:30:00,28.53,28.55,28.45,28.45,269800.0,21.0076,21.0224,20.9487,20.9487,269800.0
2009-06-02 14:35:00,28.45,28.47,28.41,28.43,327400.0,20.9487,20.9635,20.9193,20.934,327400.0
2009-06-02 14:40:00,28.43,28.53,28.4,28.51,577400.0,20.934,21.0076,20.9119,20.9929,577400.0
2009-06-02 14:45:00,28.51,28.6,28.47,28.49,291800.0,20.9929,21.0592,20.9635,20.9782,291800.0
2009-06-02 14:50:00,28.5,28.53,28.47,28.48,265000.0,20.9855,21.0076,20.9635,20.9708,265000.0
2009-06-02 14:55:00,28.49,28.5,28.39,28.4,300200.0,20.9782,20.9855,20.9046,20.9119,300200.0
2009-06-02 15:00:00,28.4,28.51,28.4,28.5,337800.0,20.9119,20.9929,20.9119,20.9855,337800.0
2009-06-02 15:05:00,28.5,28.53,28.45,28.5,347400.0,20.9855,21.0076,20.9487,20.9855,347400.0
2009-06-02 15:10:00,28.5,28.52,28.42,28.43,327200.0,20.9855,21.0003,20.9266,20.934,327200.0
2009-06-02 15:15:00,28.43,28.47,28.38,28.45,1063000.0,20.934,20.9635,20.8972,20.9487,1063000.0
2009-06-02 15:20:00,28.45,28.45,28.38,28.43,294400.0,20.9487,20.9487,20.8972,20.934,294400.0
2009-06-02 15:25:00,28.43,28.52,28.36,28.39,450000.0,20.934,21.0003,20.8825,20.9046,450000.0
2009-06-02 15:30:00,28.39,28.39,28.22,28.3,788000.0,20.9046,20.9046,20.7794,20.8383,788000.0
2009-06-02 15:35:00,28.31,28.47,28.31,28.43,511000.0,20.8456,20.9635,20.8456,20.934,511000.0
2009-06-02 15:40:00,28.43,28.52,28.43,28.49,615200.0,20.934,21.0003,20.934,20.9782,615200.0
2009-06-02 15:45:00,28.48,28.53,28.43,28.53,549600.0,20.9708,21.0076,20.934,21.0076,549600.0
2009-06-02 15:50:00,28.53,28.55,28.35,28.45,662800.0,21.0076,21.0224,20.8751,20.9487,662800.0
2009-06-02 15:55:00,28.45,28.52,28.39,28.43,626200.0,20.9487,21.0003,20.9046,20.934,626200.0
2009-06-03 09:30:00,28.0,28.1,27.78,27.8,1055800.0,20.6174,20.691,20.4554,20.4701,1055800.0
2009-06-03 09:35:00,27.81,27.95,27.55,27.87,1114400.0,20.4775,20.5806,20.286,20.5217,1114400.0
2009-06-03 09:40:00,27.87,27.93,27.61,27.7,609000.0,20.5217,20.5658,20.3302,20.3965,609000.0
2009-06-03 09:45:00,27.69,27.77,27.57,27.63,759600.0,20.3891,20.448,20.3008,20.3449,759600.0
2009-06-03 09:50:00,27.63,27.65,27.39,27.41,1199800.0,20.3449,20.3597,20.1682,20.1829,1199800.0
2009-06-03 09:55:00,27.41,27.54,27.34,27.54,578400.0,20.1829,20.2787,20.1314,20.2787,578400.0
2009-06-03 10:00:00,27.53,27.53,27.26,27.36,695600.0,20.2713,20.2713,20.0725,20.1461,695600.0
2009-06-03 10:05:00,27.36,27.43,27.29,27.42,475400.0,20.1461,20.1977,20.0946,20.1903,475400.0
2009-06-03 10:10:00,27.41,27.53,27.39,27.53,458800.0,20.1829,20.2713,20.1682,20.2713,458800.0
2009-06-03 10:15:00,27.52,27.54,27.38,27.4,469400.0,20.2639,20.2787,20.1609,20.1756,469400.0
2009-06-03 10:20:00,27.4,27.41,27.3,27.31,299400.0,20.1756,20.1829,20.1019,20.1093,299400.0
2009-06-03 10:25:00,27.31,27.42,27.3,27.42,209400.0,20.1093,20.1903,20.1019,20.1903,209400.0
2009-06-03 10:30:00,27.41,27.42,27.25,27.31,367200.0,20.1829,20.1903,20.0651,20.1093,367200.0
2009-06-03 10:35:00,27.31,27.37,27.26,27.35,305400.0,20.1093,20.1535,20.0725,20.1388,305400.0
2009-06-03 10:40:00,27.35,27.47,27.32,27.43,352400.0,20.1388,20.2271,20.1167,20.1977,352400.0
2009-06-03 10:45:00,27.44,27.53,27.41,27.5,375600.0,20.205,20.2713,20.1829,20.2492,375600.0
2009-06-03 10:50:00,27.5,27.63,27.5,27.56,540200.0,20.2492,20.3449,20.2492,20.2934,540200.0
2009-06-03 10:55:00,27.56,27.58,27.52,27.55,185200.0,20.2934,20.3081,20.2639,20.286,185200.0
2009-06-03 11:00:00,27.54,27.55,27.46,27.5,239800.0,20.2787,20.286,20.2198,20.2492,239800.0
2009-06-03 11:05:00,27.5,27.5,27.42,27.43,194000.0,20.2492,20.2492,20.1903,20.1977,194000.0
2009-06-03 11:10:00,27.42,27.43,27.34,27.36,240400.0,20.1903,20.1977,20.1314,20.1461,240400.0
2009-06-03 11:15:00,27.36,27.45,27.34,27.36,160600.0,20.1461,20.2124,20.1314,20.1461,160600.0
2009-06-03 11:20:00,27.35,27.4,27.35,27.39,272200.0,20.1388,20.1756,20.1388,20.1682,272200.0
2009-06-03 11:25:00,27.39,27.41,27.3,27.3,304000.0,20.1682,20.1829,20.1019,20.1019,304000.0
2009-06-03 11:30:00,27.31,27.45,27.21,27.22,538800.0,20.1093,20.2124,20.0357,20.043,538800.0
2009-06-03 11:35:00,27.22,27.27,27.17,27.21,395200.0,20.043,20.0799,20.0062,20.0357,395200.0
2009-06-03 11:40:00,27.22,27.33,27.21,27.27,302800.0,20.043,20.124,20.0357,20.0799,302800.0
2009-06-03 11:45:00,27.27,27.3,27.2,27.22,271800.0,20.0799,20.1019,20.0283,20.043,271800.0
2009-06-03 11:50:00,27.21,27.23,27.15,27.16,293800.0,20.0357,20.0504,19.9915,19.9989,293800.0
2009-06-03 11:55:00,27.15,27.21,27.08,27.2,486000.0,19.9915,20.0357,19.94,20.0283,486000.0
2009-06-03 12:00:00,27.19,27.22,27.13,27.14,160400.0,20.0209,20.043,19.9768,19.9841,160400.0
2009-06-03 12:05:00,27.13,27.18,27.13,27.16,215000.0,19.9768,20.0136,19.9768,19.9989,215000.0
2009-06-03 12:10:00,27.16,27.16,27.05,27.06,311200.0,19.9989,19.9989,19.9179,19.9252,311200.0
2009-06-03 12:15:00,27.06,27.1,26.97,26.98,517200.0,19.9252,19.9547,19.859,19.8663,517200.0
2009-06-03 12:20:00,26.97,27.05,26.88,26.9,568800.0,19.859,19.9179,19.7927,19.8074,568800.0
2009-06-03 12:25:00,26.89,26.92,26.85,26.88,451000.0,19.8,19.8221,19.7706,19.7927,451000.0
2009-06-03 12:30:00,26.86,26.88,26.77,26.78,379000.0,19.778,19.7927,19.7117,19.7191,379000.0
2009-06-03 12:35:00,26.78,26.79,26.68,26.73,428000.0,19.7191,19.7264,19.6454,19.6822,428000.0
2009-06-03 12:40:00,26.72,26.84,26.71,26.8,369000.0,19.6749,19.7632,19.6675,19.7338,369000.0
2009-06-03 12:45:00,26.8,26.84,26.75,26.75,265600.0,19.7338,19.7632,19.697,19.697,265600.0
2009-06-03 12:50:00,26.75,26.77,26.7,26.72,244000.0,19.697,19.7117,19.6601,19.6749,244000.0
2009-06-03 12:55:00,26.72,26.73,26.58,26.58,484200.0,19.6749,19.6822,19.5718,19.5718,484200.0
2009-06-03 13:00:00,26.59,26.59,26.39,26.41,887400.0,19.5791,19.5791,19.4319,19.4466,887400.0
2009-06-03 13:05:00,26.41,26.53,26.4,26.5,586600.0,19.4466,19.535,19.4392,19.5129,586600.0
2009-06-03 13:10:00,26.5,26.51,26.4,26.48,390000.0,19.5129,19.5202,19.4392,19.4982,390000.0
2009-06-03 13:15:00,26.48,26.53,26.46,26.5,292200.0,19.4982,19.535,19.4834,19.5129,292200.0
2009-06-03 13:20:00,26.5,26.51,26.43,26.45,238000.0,19.5129,19.5202,19.4613,19.4761,238000.0
2009-06-03 13:25:00,26.46,26.46,26.35,26.36,554600.0,19.4834,19.4834,19.4024,19.4098,554600.0
2009-06-03 13:30:00,26.37,26.42,26.33,26.4,631600.0,19.4172,19.454,19.3877,19.4392,631600.0
2009-06-03 13:35:00,26.4,26.4,26.22,26.23,569400.0,19.4392,19.4392,19.3067,19.3141,569400.0
2009-06-03 13:40:00,26.23,26.27,26.08,26.13,855400.0,19.3141,19.3435,19.2036,19.2404,855400.0
2009-06-03 13:45:00,26.12,26.18,26.05,26.16,786600.0,19.2331,19.2773,19.1815,19.2625,786600.0
2009-06-03 13:50:00,26.17,26.35,26.1,26.32,673800.0,19.2699,19.4024,19.2183,19.3803,673800.0
2009-06-03 13:55:00,26.32,26.41,26.28,26.36,590000.0,19.3803,19.4466,19.3509,19.4098,590000.0
2009-06-03 14:00:00,26.36,26.5,26.36,26.5,534600.0,19.4098,19.5129,19.4098,19.5129,534600.0
2009-06-03 14:05:00,26.5,26.54,26.4,26.5,552800.0,19.5129,19.5423,19.4392,19.5129,552800.0
2009-06-03 14:10:00,26.5,26.61,26.48,26.58,647400.0,19.5129,19.5939,19.4982,19.5718,647400.0
2009-06-03 14:15:00,26.58,26.62,26.53,26.59,296400.0,19.5718,19.6012,19.535,19.5791,296400.0
2009-06-03 14:20:00,26.59,26.6,26.43,26.46,532000.0,19.5791,19.5865,19.4613,19.4834,532000.0
2009-06-03 14:25:00,26.45,26.53,26.41,26.52,276600.0,19.4761,19.535,19.4466,19.5276,276600.0
2009-06-03 14:30:00,26.52,26.54,26.46,26.48,346200.0,19.5276,19.5423,19.4834,19.4982,346200.0
2009-06-03 14:35:00,26.49,26.5,26.39,26.42,294600.0,19.5055,19.5129,19.4319,19.454,294600.0
2009-06-03 14:40:00,26.42,26.46,26.33,26.36,595000.0,19.454,19.4834,19.3877,19.4098,595000.0
2009-06-03 14:45:00,26.38,26.4,26.31,26.37,362000.0,19.4245,19.4392,19.373,19.4172,362000.0
2009-06-03 14:50:00,26.36,26.38,26.31,26.36,220400.0,19.4098,19.4245,19.373,19.4098,220400.0
2009-06-03 14:55:00,26.36,26.47,26.33,26.42,666000.0,19.4098,19.4908,19.3877,19.454,666000.0
2009-06-03 15:00:00,26.43,26.53,26.43,26.52,577800.0,19.4613,19.535,19.4613,19.5276,577800.0
2009-06-03 15:05:00,26.52,26.6,26.5,26.59,656200.0,19.5276,19.5865,19.5129,19.5791,656200.0
2009-06-03 15:10:00,26.59,26.63,26.53,26.57,561800.0,19.5791,19.6086,19.535,19.5644,561800.0
2009-06-03 15:15:00,26.57,26.66,26.57,26.61,449400.0,19.5644,19.6307,19.5644,19.5939,449400.0
2009-06-03 15:20:00,26.61,26.65,26.58,26.64,435800.0,19.5939,19.6233,19.5718,19.616,435800.0
2009-06-03 15:25:00,26.64,26.64,26.5,26.52,420400.0,19.616,19.616,19.5129,19.5276,420400.0
2009-06-03 15:30:00,26.52,26.64,26.5,26.52,448000.0,19.5276,19.616,19.5129,19.5276,448000.0
2009-06-03 15:35:00,26.52,26.53,26.45,26.49,561200.0,19.5276,19.535,19.4761,19.5055,561200.0
2009-06-03 15:40:00,26.49,26.68,26.44,26.61,872800.0,19.5055,19.6454,19.4687,19.5939,872800.0
2009-06-03 15:45:00,26.64,26.74,26.61,26.66,1060000.0,19.616,19.6896,19.5939,19.6307,1060000.0
2009-06-03 15:50:00,26.66,26.83,26.64,26.71,969200.0,19.6307,19.7559,19.616,19.6675,969200.0
2009-06-03 15:55:00,26.71,26.88,26.69,26.85,1087800.0,19.6675,19.7927,19.6528,19.7706,1087800.0
2009-06-04 09:30:00,27.18,27.51,27.03,27.15,1045600.0,20.0136,20.2566,19.9031,19.9915,1045600.0
2009-06-04 09:35:00,27.15,27.43,27.05,27.06,928200.0,19.9915,20.1977,19.9179,19.9252,928200.0
2009-06-04 09:40:00,27.08,27.15,26.87,26.88,792600.0,19.94,19.9915,19.7853,19.7927,792600.0
2009-06-04 09:45:00,26.88,26.97,26.69,26.86,815400.0,19.7927,19.859,19.6528,19.778,815400.0
2009-06-04 09:50:00,26.86,27.11,26.8,27.08,782600.0,19.778,19.962,19.7338,19.94,782600.0
2009-06-04 09:55:00,27.09,27.3,27.06,27.26,546600.0,19.9473,20.1019,19.9252,20.0725,546600.0
2009-06-04 10:00:00,27.26,27.39,27.18,27.25,724200.0,20.0725,20.1682,20.0136,20.0651,724200.0
2009-06-04 10:05:00,27.25,27.26,27.04,27.25,712400.0,20.0651,20.0725,19.9105,20.0651,712400.0
2009-06-04 10:10:00,27.24,27.42,27.21,27.4,489800.0,20.0578,20.1903,20.0357,20.1756,489800.0
2009-06-04 10:15:00,27.38,27.54,27.27,27.5,545000.0,20.1609,20.2787,20.0799,20.2492,545000.0
2009-06-04 10:20:00,27.5,27.69,27.49,27.68,692000.0,20.2492,20.3891,20.2418,20.3818,692000.0
2009-06-04 10:25:00,27.67,27.73,27.6,27.64,594400.0,20.3744,20.4186,20.3228,20.3523,594400.0
2009-06-04 10:30:00,27.64,27.65,27.43,27.51,425800.0,20.3523,20.3597,20.1977,20.2566,425800.0
2009-06-04 10:35:00,27.51,27.6,27.45,27.51,322200.0,20.2566,20.3228,20.2124,20.2566,322200.0
2009-06-04 10:40:00,27.5,27.53,27.38,27.5,311400.0,20.2492,20.2713,20.1609,20.2492,311400.0
2009-06-04 10:45:00,27.5,27.56,27.45,27.52,323400.0,20.2492,20.2934,20.2124,20.2639,323400.0
2009-06-04 10:50:00,27.52,27.54,27.39,27.43,528200.0,20.2639,20.2787,20.1682,20.1977,528200.0
2009-06-04 10:55:00,27.44,27.7,27.42,27.68,421800.0,20.205,20.3965,20.1903,20.3818,421800.0
2009-06-04 11:00:00,27.69,27.78,27.63,27.75,400400.0,20.3891,20.4554,20.3449,20.4333,400400.0
2009-06-04 11:05:00,27.74,27.91,27.74,27.87,515600.0,20.4259,20.5511,20.4259,20.5217,515600.0
2009-06-04 11:10:00,27.88,27.88,27.74,27.86,434400.0,20.529,20.529,20.4259,20.5143,434400.0
2009-06-04 11:15:00,27.85,27.91,27.82,27.88,444800.0,20.5069,20.5511,20.4848,20.529,444800.0
2009-06-04 11:20:00,27.88,27.89,27.81,27.87,411200.0,20.529,20.5364,20.4775,20.5217,411200.0
2009-06-04 11:25:00,27.86,27.88,27.73,27.78,448800.0,20.5143,20.529,20.4186,20.4554,448800.0
2009-06-04 11:30:00,27.78,27.85,27.72,27.82,265800.0,20.4554,20.5069,20.4112,20.4848,265800.0
2009-06-04 11:35:00,27.82,27.85,27.78,27.81,149800.0,20.4848,20.5069,20.4554,20.4775,149800.0
2009-06-04 11:40:00,27.81,27.86,27.77,27.79,143200.0,20.4775,20.5143,20.448,20.4628,143200.0
2009-06-04 11:45:00,27.79,27.88,27.72,27.85,229600.0,20.4628,20.529,20.4112,20.5069,229600.0
2009-06-04 11:50:00,27.84,27.9,27.84,27.9,157600.0,20.4996,20.5437,20.4996,20.5437,157600.0
2009-06-04 11:55:00,27.9,27.99,27.88,27.9,295200.0,20.5437,20.61,20.529,20.5437,295200.0
2009-06-04 12:00:00,27.9,27.91,27.74,27.78,317200.0,20.5437,20.5511,20.4259,20.4554,317200.0
2009-06-04 12:05:00,27.77,27.86,27.77,27.8,161400.0,20.448,20.5143,20.448,20.4701,161400.0
2009-06-04 12:10:00,27.81,27.89,27.77,27.84,206000.0,20.4775,20.5364,20.448,20.4996,206000.0
2009-06-04 12:15:00,27.84,27.89,27.79,27.86,128200.0,20.4996,20.5364,20.4628,20.5143,128200.0
2009-06-04 12:20:00,27.87,27.96,27.86,27.92,247600.0,20.5217,20.5879,20.5143,20.5585,247600.0
2009-06-04 12:25:00,27.92,27.95,27.87,27.91,121200.0,20.5585,20.5806,20.5217,20.5511,121200.0
2009-06-04 12:30:00,27.91,27.92,27.83,27.92,107200.0,20.5511,20.5585,20.4922,20.5585,107200.0
2009-06-04 12:35:00,27.92,27.97,27.92,27.95,145600.0,20.5585,20.5953,20.5585,20.5806,145600.0
2009-06-04 12:40:00,27.95,28.0,27.95,27.98,141800.0,20.5806,20.6174,20.5806,20.6027,141800.0
2009-06-04 12:45:00,27.98,28.0,27.89,27.91,206600.0,20.6027,20.6174,20.5364,20.5511,206600.0
2009-06-04 12:50:00,27.9,27.99,27.9,27.96,132400.0,20.5437,20.61,20.5437,20.5879,132400.0
2009-06-04 12:55:00,27.94,27.96,27.92,27.96,119800.0,20.5732,20.5879,20.5585,20.5879,119800.0
2009-06-04 13:00:00,27.95,28.0,27.93,27.99,153400.0,20.5806,20.6174,20.5658,20.61,153400.0
2009-06-04 13:05:00,28.0,28.03,27.96,27.99,377200.0,20.6174,20.6395,20.5879,20.61,377200.0
2009-06-04 13:10:00,27.99,28.02,27.92,27.93,314200.0,20.61,20.6321,20.5585,20.5658,314200.0
2009-06-04 13:15:00,27.92,28.02,27.92,28.0,219400.0,20.5585,20.6321,20.5585,20.6174,219400.0
2009-06-04 13:20:00,28.01,28.13,28.01,28.04,334200.0,20.6247,20.7131,20.6247,20.6468,334200.0
2009-06-04 13:25:00,28.03,28.06,28.02,28.04,166600.0,20.6395,20.6616,20.6321,20.6468,166600.0
2009-06-04 13:30:00,28.03,28.11,28.02,28.1,180800.0,20.6395,20.6984,20.6321,20.691,180800.0
2009-06-04 13:35:00,28.1,28.11,28.03,28.06,250800.0,20.691,20.6984,20.6395,20.6616,250800.0
2009-06-04 13:40:00,28.06,28.09,28.01,28.06,185400.0,20.6616,20.6837,20.6247,20.6616,185400.0
2009-06-04 13:45:00,28.04,28.18,28.04,28.18,314800.0,20.6468,20.7499,20.6468,20.7499,314800.0
2009-06-04 13:50:00,28.18,28.22,28.13,28.16,389600.0,20.7499,20.7794,20.7131,20.7352,389600.0
2009-06-04 13:55:00,28.16,28.24,28.16,28.24,175600.0,20.7352,20.7941,20.7352,20.7941,175600.0
2009-06-04 14:00:00,28.23,28.24,28.17,28.19,278800.0,20.7867,20.7941,20.7426,20.7573,278800.0
2009-06-04 14:05:00,28.18,28.31,28.18,28.27,356600.0,20.7499,20.8456,20.7499,20.8162,356600.0
2009-06-04 14:10:00,28.28,28.33,28.23,28.24,273800.0,20.8236,20.8604,20.7867,20.7941,273800.0
2009-06-04 14:15:00,28.24,28.3,28.23,28.3,231000.0,20.7941,20.8383,20.7867,20.8383,231000.0
2009-06-04 14:20:00,28.3,28.33,28.14,28.16,318400.0,20.8383,20.8604,20.7205,20.7352,318400.0
2009-06-04 14:25:00,28.17,28.23,28.16,28.17,252400.0,20.7426,20.7867,20.7352,20.7426,252400.0
2009-06-04 14:30:00,28.17,28.24,28.1,28.11,303800.0,20.7426,20.7941,20.691,20.6984,303800.0
2009-06-04 14:35:00,28.12,28.13,28.01,28.05,400000.0,20.7057,20.7131,20.6247,20.6542,400000.0
2009-06-04 14:40:00,28.05,28.2,28.03,28.18,372200.0,20.6542,20.7646,20.6395,20.7499,372200.0
2009-06-04 14:45:00,28.18,28.29,28.18,28.23,380000.0,20.7499,20.8309,20.7499,20.7867,380000.0
2009-06-04 14:50:00,28.23,28.27,28.15,28.15,267600.0,20.7867,20.8162,20.7278,20.7278,267600.0
2009-06-04 14:55:00,28.15,28.21,28.15,28.19,236200.0,20.7278,20.772,20.7278,20.7573,236200.0
2009-06-04 15:00:00,28.19,28.2,28.1,28.13,238800.0,20.7573,20.7646,20.691,20.7131,238800.0
2009-06-04 15:05:00,28.13,28.19,28.07,28.07,323800.0,20.7131,20.7573,20.6689,20.6689,323800.0
2009-06-04 15:10:00,28.07,28.11,27.97,27.99,664400.0,20.6689,20.6984,20.5953,20.61,664400.0
2009-06-04 15:15:00,27.99,28.07,27.95,28.0,353600.0,20.61,20.6689,20.5806,20.6174,353600.0
2009-06-04 15:20:00,27.99,28.09,27.99,28.08,374600.0,20.61,20.6837,20.61,20.6763,374600.0
2009-06-04 15:25:00,28.08,28.15,28.06,28.1,243600.0,20.6763,20.7278,20.6616,20.691,243600.0
2009-06-04 15:30:00,28.1,28.11,28.0,28.11,274200.0,20.691,20.6984,20.6174,20.6984,274200.0
2009-06-04 15:35:00,28.11,28.22,28.07,28.17,365000.0,20.6984,20.7794,20.6689,20.7426,365000.0
2009-06-04 15:40:00,28.18,28.18,28.0,28.03,382200.0,20.7499,20.7499,20.6174,20.6395,382200.0
2009-06-04 15:45:00,28.04,28.2,28.03,28.05,404400.0,20.6468,20.7646,20.6395,20.6542,404400.0
2009-06-04 15:50:00,28.05,28.18,28.04,28.05,462000.0,20.6542,20.7499,20.6468,20.6542,462000.0
2009-06-04 15:55:00,28.04,28.2,28.04,28.14,838400.0,20.6468,20.7646,20.6468,20.7205,838400.0
2009-06-05 09:30:00,28.25,28.53,28.17,28.28,1281400.0,20.8015,21.0076,20.7426,20.8236,1281400.0
2009-06-05 09:35:00,28.3,28.39,28.07,28.18,994800.0,20.8383,20.9046,20.6689,20.7499,994800.0
2009-06-05 09:40:00,28.18,28.33,28.06,28.16,728800.0,20.7499,20.8604,20.6616,20.7352,728800.0
2009-06-05 09:45:00,28.18,28.18,27.63,27.77,1342600.0,20.7499,20.7499,20.3449,20.448,1342600.0
2009-06-05 09:50:00,27.77,28.07,27.72,27.75,1129600.0,20.448,20.6689,20.4112,20.4333,1129600.0
2009-06-05 09:55:00,27.75,27.89,27.56,27.74,1017200.0,20.4333,20.5364,20.2934,20.4259,1017200.0
2009-06-05 10:00:00,27.73,28.17,27.71,28.14,1119000.0,20.4186,20.7426,20.4038,20.7205,1119000.0
2009-06-05 10:05:00,28.14,28.14,27.78,27.8,868000.0,20.7205,20.7205,20.4554,20.4701,868000.0
2009-06-05 10:10:00,27.8,27.84,27.64,27.77,525200.0,20.4701,20.4996,20.3523,20.448,525200.0
2009-06-05 10:15:00,27.75,28.0,27.71,27.97,594400.0,20.4333,20.6174,20.4038,20.5953,594400.0
2009-06-05 10:20:00,27.97,28.21,27.94,28.13,640600.0,20.5953,20.772,20.5732,20.7131,640600.0
2009-06-05 10:25:00,28.12,28.34,28.11,28.26,706400.0,20.7057,20.8677,20.6984,20.8088,706400.0
2009-06-05 10:30:00,28.27,28.36,28.09,28.24,695600.0,20.8162,20.8825,20.6837,20.7941,695600.0
2009-06-05 10:35:00,28.24,28.43,28.23,28.39,575200.0,20.7941,20.934,20.7867,20.9046,575200.0
2009-06-05 10:40:00,28.4,28.63,28.38,28.53,720600.0,20.9119,21.0813,20.8972,21.0076,720600.0
2009-06-05 10:45:00,28.52,28.73,28.5,28.72,639200.0,21.0003,21.1549,20.9855,21.1475,639200.0
2009-06-05 10:50:00,28.73,28.98,28.7,28.93,1109800.0,21.1549,21.339,21.1328,21.3022,1109800.0
2009-06-05 10:55:00,28.93,28.95,28.79,28.93,642600.0,21.3022,21.3169,21.1991,21.3022,642600.0
2009-06-05 11:00:00,28.93,29.08,28.82,29.07,554200.0,21.3022,21.4126,21.2212,21.4053,554200.0
2009-06-05 11:05:00,29.05,29.23,29.05,29.09,926000.0,21.3905,21.5231,21.3905,21.42,926000.0
2009-06-05 11:10:00,29.09,29.09,28.84,28.85,681000.0,21.42,21.42,21.2359,21.2433,681000.0
2009-06-05 11:15:00,28.85,28.93,28.78,28.81,396000.0,21.2433,21.3022,21.1917,21.2138,396000.0
2009-06-05 11:20:00,28.79,28.85,28.67,28.72,488600.0,21.1991,21.2433,21.1107,21.1475,488600.0
2009-06-05 11:25:00,28.71,28.74,28.58,28.72,472600.0,21.1402,21.1623,21.0445,21.1475,472600.0
2009-06-05 11:30:00,28.71,28.82,28.63,28.78,569400.0,21.1402,21.2212,21.0813,21.1917,569400.0
2009-06-05 11:35:00,28.78,28.79,28.63,28.64,294800.0,21.1917,21.1991,21.0813,21.0886,294800.0
2009-06-05 11:40:00,28.65,28.75,28.54,28.75,373200.0,21.096,21.1696,21.015,21.1696,373200.0
2009-06-05 11:45:00,28.75,28.84,28.72,28.82,374200.0,21.1696,21.2359,21.1475,21.2212,374200.0
2009-06-05 11:50:00,28.82,28.89,28.72,28.88,226800.0,21.2212,21.2727,21.1475,21.2654,226800.0
2009-06-05 11:55:00,28.89,29.02,28.86,28.94,404800.0,21.2727,21.3684,21.2506,21.3095,404800.0
2009-06-05 12:00:00,28.94,28.94,28.76,28.8,313800.0,21.3095,21.3095,21.177,21.2064,313800.0
2009-06-05 12:05:00,28.8,28.9,28.79,28.79,210800.0,21.2064,21.2801,21.1991,21.1991,210800.0
2009-06-05 12:10:00,28.79,28.84,28.7,28.82,267000.0,21.1991,21.2359,21.1328,21.2212,267000.0
2009-06-05 12:15:00,28.82,28.98,28.79,28.96,326000.0,21.2212,21.339,21.1991,21.3243,326000.0
2009-06-05 12:20:00,28.96,29.0,28.9,28.97,230000.0,21.3243,21.3537,21.2801,21.3316,230000.0
2009-06-05 12:25:00,28.96,29.07,28.96,28.99,294400.0,21.3243,21.4053,21.3243,21.3464,294400.0
2009-06-05 12:30:00,28.99,29.1,28.98,29.05,370800.0,21.3464,21.4273,21.339,21.3905,370800.0
2009-06-05 12:35:00,29.06,29.1,29.01,29.08,332000.0,21.3979,21.4273,21.3611,21.4126,332000.0
2009-06-05 12:40:00,29.09,29.09,29.01,29.08,155800.0,21.42,21.42,21.3611,21.4126,155800.0
2009-06-05 12:45:00,29.07,29.1,29.05,29.09,195400.0,21.4053,21.4273,21.3905,21.42,195400.0
2009-06-05 12:50:00,29.09,29.13,29.08,29.1,214000.0,21.42,21.4494,21.4126,21.4273,214000.0
2009-06-05 12:55:00,29.09,29.09,29.01,29.07,177400.0,21.42,21.42,21.3611,21.4053,177400.0
2009-06-05 13:00:00,29.07,29.13,29.05,29.08,166000.0,21.4053,21.4494,21.3905,21.4126,166000.0
2009-06-05 13:05:00,29.09,29.12,29.07,29.07,126000.0,21.42,21.4421,21.4053,21.4053,126000.0
2009-06-05 13:10:00,29.07,29.08,28.85,28.99,435200.0,21.4053,21.4126,21.2433,21.3464,435200.0
2009-06-05 13:15:00,28.99,29.02,28.95,28.97,160200.0,21.3464,21.3684,21.3169,21.3316,160200.0
2009-06-05 13:20:00,28.98,29.0,28.85,28.91,181600.0,21.339,21.3537,21.2433,21.2874,181600.0
2009-06-05 13:25:00,28.92,29.0,28.91,28.96,220200.0,21.2948,21.3537,21.2874,21.3243,220200.0
2009-06-05 13:30:00,28.95,28.95,28.89,28.9,117600.0,21.3169,21.3169,21.2727,21.2801,117600.0
2009-06-05 13:35:00,28.9,28.92,28.8,28.86,200600.0,21.2801,21.2948,21.2064,21.2506,200600.0
2009-06-05 13:40:00,28.88,29.0,28.85,28.96,209000.0,21.2654,21.3537,21.2433,21.3243,209000.0
2009-06-05 13:45:00,28.97,28.99,28.92,28.94,126800.0,21.3316,21.3464,21.2948,21.3095,126800.0
2009-06-05 13:50:00,28.93,28.99,28.93,28.96,85000.0,21.3022,21.3464,21.3022,21.3243,85000.0
2009-06-05 13:55:00,28.96,29.0,28.83,28.85,249600.0,21.3243,21.3537,21.2285,21.2433,249600.0
2009-06-05 14:00:00,28.85,28.89,28.76,28.77,228400.0,21.2433,21.2727,21.177,21.1844,228400.0
2009-06-05 14:05:00,28.78,28.82,28.66,28.69,340600.0,21.1917,21.2212,21.1034,21.1255,340600.0
2009-06-05 14:10:00,28.68,28.74,28.61,28.63,204800.0,21.1181,21.1623,21.0665,21.0813,204800.0
2009-06-05 14:15:00,28.62,28.62,28.42,28.5,599600.0,21.0739,21.0739,20.9266,20.9855,599600.0
2009-06-05 14:20:00,28.51,28.63,28.43,28.61,324400.0,20.9929,21.0813,20.934,21.0665,324400.0
2009-06-05 14:25:00,28.61,28.68,28.54,28.61,322600.0,21.0665,21.1181,21.015,21.0665,322600.0
2009-06-05 14:30:00,28.61,28.61,28.52,28.56,259200.0,21.0665,21.0665,21.0003,21.0297,259200.0
2009-06-05 14:35:00,28.55,28.65,28.5,28.58,236000.0,21.0224,21.096,20.9855,21.0445,236000.0
2009-06-05 14:40:00,28.58,28.72,28.56,28.68,200000.0,21.0445,21.1475,21.0297,21.1181,200000.0
2009-06-05 14:45:00,28.7,28.72,28.6,28.65,135400.0,21.1328,21.1475,21.0592,21.096,135400.0
2009-06-05 14:50:00,28.65,28.7,28.62,28.62,107200.0,21.096,21.1328,21.0739,21.0739,107200.0
2009-06-05 14:55:00,28.63,28.68,28.61,28.65,86600.0,21.0813,21.1181,21.0665,21.096,86600.0
2009-06-05 15:00:00,28.64,28.65,28.52,28.57,244800.0,21.0886,21.096,21.0003,21.0371,244800.0
2009-06-05 15:05:00,28.59,28.71,28.57,28.64,354200.0,21.0518,21.1402,21.0371,21.0886,354200.0
2009-06-05 15:10:00,28.64,28.67,28.61,28.65,252400.0,21.0886,21.1107,21.0665,21.096,252400.0
2009-06-05 15:15:00,28.66,28.67,28.56,28.63,198400.0,21.1034,21.1107,21.0297,21.0813,198400.0
2009-06-05 15:20:00,28.61,28.66,28.58,28.6,225200.0,21.0665,21.1034,21.0445,21.0592,225200.0
2009-06-05 15:25:00,28.61,28.68,28.54,28.57,264800.0,21.0665,21.1181,21.015,21.0371,264800.0
2009-06-05 15:30:00,28.56,28.68,28.53,28.67,198600.0,21.0297,21.1181,21.0076,21.1107,198600.0
2009-06-05 15:35:00,28.67,28.83,28.67,28.78,416000.0,21.1107,21.2285,21.1107,21.1917,416000.0
2009-06-05 15:40:00,28.79,28.83,28.55,28.59,572600.0,21.1991,21.2285,21.0224,21.0518,572600.0
2009-06-05 15:45:00,28.6,28.68,28.49,28.51,435400.0,21.0592,21.1181,20.9782,20.9929,435400.0
2009-06-05 15:50:00,28.52,28.59,28.48,28.58,492000.0,21.0003,21.0518,20.9708,21.0445,492000.0
2009-06-05 15:55:00,28.58,28.61,28.53,28.6,574800.0,21.0445,21.0665,21.0076,21.0592,574800.0
2009-06-08 09:30:00,27.95,28.0,27.8,27.93,687400.0,20.5806,20.6174,20.4701,20.5658,687400.0
2009-06-08 09:35:00,27.93,28.0,27.64,27.91,597200.0,20.5658,20.6174,20.3523,20.5511,597200.0
2009-06-08 09:40:00,27.91,28.0,27.81,27.86,465400.0,20.5511,20.6174,20.4775,20.5143,465400.0
2009-06-08 09:45:00,27.86,27.88,27.71,27.75,449000.0,20.5143,20.529,20.4038,20.4333,449000.0
2009-06-08 09:50:00,27.75,27.9,27.74,27.79,454400.0,20.4333,20.5437,20.4259,20.4628,454400.0
2009-06-08 09:55:00,27.79,27.81,27.48,27.55,972800.0,20.4628,20.4775,20.2345,20.286,972800.0
2009-06-08 10:00:00,27.55,27.58,27.36,27.37,900000.0,20.286,20.3081,20.1461,20.1535,900000.0
2009-06-08 10:05:00,27.37,27.61,27.36,27.58,738000.0,20.1535,20.3302,20.1461,20.3081,738000.0
2009-06-08 10:10:00,27.58,27.6,27.49,27.49,309400.0,20.3081,20.3228,20.2418,20.2418,309400.0
2009-06-08 10:15:00,27.49,27.58,27.43,27.58,294600.0,20.2418,20.3081,20.1977,20.3081,294600.0
2009-06-08 10:20:00,27.56,27.64,27.51,27.56,343600.0,20.2934,20.3523,20.2566,20.2934,343600.0
2009-06-08 10:25:00,27.55,27.68,27.53,27.65,340800.0,20.286,20.3818,20.2713,20.3597,340800.0
2009-06-08 10:30:00,27.65,27.82,27.64,27.73,488000.0,20.3597,20.4848,20.3523,20.4186,488000.0
2009-06-08 10:35:00,27.73,27.88,27.73,27.85,217600.0,20.4186,20.529,20.4186,20.5069,217600.0
2009-06-08 10:40:00,27.85,27.94,27.79,27.81,287800.0,20.5069,20.5732,20.4628,20.4775,287800.0
2009-06-08 10:45:00,27.82,27.88,27.66,27.68,257400.0,20.4848,20.529,20.367,20.3818,257400.0
2009-06-08 10:50:00,27.68,27.77,27.67,27.7,269400.0,20.3818,20.448,20.3744,20.3965,269400.0
2009-06-08 10:55:00,27.7,27.7,27.57,27.6,249400.0,20.3965,20.3965,20.3008,20.3228,249400.0
2009-06-08 11:00:00,27.6,27.66,27.59,27.61,165800.0,20.3228,20.367,20.3155,20.3302,165800.0
2009-06-08 11:05:00,27.61,27.66,27.51,27.52,192600.0,20.3302,20.367,20.2566,20.2639,192600.0
2009-06-08 11:10:00,27.52,27.56,27.5,27.56,174800.0,20.2639,20.2934,20.2492,20.2934,174800.0
2009-06-08 11:15:00,27.56,27.74,27.51,27.66,295000.0,20.2934,20.4259,20.2566,20.367,295000.0
2009-06-08 11:20:00,27.66,27.71,27.61,27.62,190400.0,20.367,20.4038,20.3302,20.3376,190400.0
2009-06-08 11:25:00,27.62,27.66,27.51,27.55,177600.0,20.3376,20.367,20.2566,20.286,177600.0
2009-06-08 11:30:00,27.55,27.56,27.51,27.55,80400.0,20.286,20.2934,20.2566,20.286,80400.0
2009-06-08 11:35:00,27.55,27.63,27.48,27.61,293600.0,20.286,20.3449,20.2345,20.3302,293600.0
2009-06-08 11:40:00,27.61,27.62,27.55,27.55,113200.0,20.3302,20.3376,20.286,20.286,113200.0
2009-06-08 11:45:00,27.56,27.58,27.5,27.52,134400.0,20.2934,20.3081,20.2492,20.2639,134400.0
2009-06-08 11:50:00,27.53,27.56,27.48,27.5,223200.0,20.2713,20.2934,20.2345,20.2492,223200.0
2009-06-08 11:55:00,27.5,27.6,27.49,27.58,149200.0,20.2492,20.3228,20.2418,20.3081,149200.0
2009-06-08 12:00:00,27.58,27.61,27.52,27.54,152000.0,20.3081,20.3302,20.2639,20.2787,152000.0
2009-06-08 12:05:00,27.53,27.57,27.5,27.52,94400.0,20.2713,20.3008,20.2492,20.2639,94400.0
2009-06-08 12:10:00,27.52,27.53,27.48,27.5,234800.0,20.2639,20.2713,20.2345,20.2492,234800.0
2009-06-08 12:15:00,27.5,27.53,27.43,27.46,187600.0,20.2492,20.2713,20.1977,20.2198,187600.0
2009-06-08 12:20:00,27.46,27.52,27.45,27.51,131800.0,20.2198,20.2639,20.2124,20.2566,131800.0
2009-06-08 12:25:00,27.51,27.58,27.5,27.55,226400.0,20.2566,20.3081,20.2492,20.286,226400.0
2009-06-08 12:30:00,27.56,27.66,27.53,27.54,279800.0,20.2934,20.367,20.2713,20.2787,279800.0
2009-06-08 12:35:00,27.54,27.68,27.54,27.65,190000.0,20.2787,20.3818,20.2787,20.3597,190000.0
2009-06-08 12:40:00,27.64,27.71,27.63,27.68,113400.0,20.3523,20.4038,20.3449,20.3818,113400.0
2009-06-08 12:45:00,27.68,27.7,27.59,27.61,106600.0,20.3818,20.3965,20.3155,20.3302,106600.0
2009-06-08 12:50:00,27.61,27.63,27.58,27.63,86000.0,20.3302,20.3449,20.3081,20.3449,86000.0
2009-06-08 12:55:00,27.63,27.74,27.6,27.69,189400.0,20.3449,20.4259,20.3228,20.3891,189400.0
2009-06-08 13:00:00,27.7,27.75,27.64,27.68,172000.0,20.3965,20.4333,20.3523,20.3818,172000.0
2009-06-08 13:05:00,27.67,27.78,27.65,27.74,166800.0,20.3744,20.4554,20.3597,20.4259,166800.0
2009-06-08 13:10:00,27.74,27.75,27.62,27.65,142400.0,20.4259,20.4333,20.3376,20.3597,142400.0
2009-06-08 13:15:00,27.65,27.75,27.62,27.74,106400.0,20.3597,20.4333,20.3376,20.4259,106400.0
2009-06-08 13:20:00,27.74,27.82,27.71,27.8,133000.0,20.4259,20.4848,20.4038,20.4701,133000.0
2009-06-08 13:25:00,27.82,27.84,27.76,27.81,229600.0,20.4848,20.4996,20.4407,20.4775,229600.0
2009-06-08 13:30:00,27.81,27.82,27.77,27.79,128000.0,20.4775,20.4848,20.448,20.4628,128000.0
2009-06-08 13:35:00,27.79,27.88,27.79,27.86,159200.0,20.4628,20.529,20.4628,20.5143,159200.0
2009-06-08 13:40:00,27.86,27.87,27.79,27.87,159200.0,20.5143,20.5217,20.4628,20.5217,159200.0
2009-06-08 13:45:00,27.87,27.99,27.86,27.99,288000.0,20.5217,20.61,20.5143,20.61,288000.0
2009-06-08 13:50:00,27.99,27.99,27.91,27.92,152600.0,20.61,20.61,20.5511,20.5585,152600.0
2009-06-08 13:55:00,27.93,27.93,27.89,27.93,114800.0,20.5658,20.5658,20.5364,20.5658,114800.0
2009-06-08 14:00:00,27.93,27.95,27.91,27.92,151600.0,20.5658,20.5806,20.5511,20.5585,151600.0
2009-06-08 14:05:00,27.92,27.95,27.86,27.9,255000.0,20.5585,20.5806,20.5143,20.5437,255000.0
2009-06-08 14:10:00,27.9,27.98,27.9,27.97,162000.0,20.5437,20.6027,20.5437,20.5953,162000.0
2009-06-08 14:15:00,27.97,27.97,27.89,27.92,106400.0,20.5953,20.5953,20.5364,20.5585,106400.0
2009-06-08 14:20:00,27.92,27.92,27.77,27.78,297400.0,20.5585,20.5585,20.448,20.4554,297400.0
2009-06-08 14:25:00,27.78,27.83,27.73,27.82,235000.0,20.4554,20.4922,20.4186,20.4848,235000.0
2009-06-08 14:30:00,27.82,27.9,27.81,27.81,171800.0,20.4848,20.5437,20.4775,20.4775,171800.0
2009-06-08 14:35:00,27.81,27.93,27.81,27.9,95800.0,20.4775,20.5658,20.4775,20.5437,95800.0
2009-06-08 14:40:00,27.9,27.93,27.86,27.86,119400.0,20.5437,20.5658,20.5143,20.5143,119400.0
2009-06-08 14:45:00,27.86,27.93,27.81,27.89,258000.0,20.5143,20.5658,20.4775,20.5364,258000.0
2009-06-08 14:50:00,27.91,27.93,27.84,27.86,142600.0,20.5511,20.5658,20.4996,20.5143,142600.0
2009-06-08 14:55:00,27.85,27.93,27.84,27.91,108600.0,20.5069,20.5658,20.4996,20.5511,108600.0
2009-06-08 15:00:00,27.92,28.05,27.91,28.0,500800.0,20.5585,20.6542,20.5511,20.6174,500800.0
2009-06-08 15:05:00,28.0,28.03,27.93,28.0,182200.0,20.6174,20.6395,20.5658,20.6174,182200.0
2009-06-08 15:10:00,28.0,28.05,27.96,28.01,425400.0,20.6174,20.6542,20.5879,20.6247,425400.0
2009-06-08 15:15:00,28.03,28.17,27.94,28.16,485800.0,20.6395,20.7426,20.5732,20.7352,485800.0
2009-06-08 15:20:00,28.16,28.41,28.16,28.35,675000.0,20.7352,20.9193,20.7352,20.8751,675000.0
2009-06-08 15:25:00,28.35,28.41,28.27,28.32,410400.0,20.8751,20.9193,20.8162,20.853,410400.0
2009-06-08 15:30:00,28.32,28.5,28.32,28.46,500200.0,20.853,20.9855,20.853,20.9561,500200.0
2009-06-08 15:35:00,28.45,28.49,28.3,28.33,493400.0,20.9487,20.9782,20.8383,20.8604,493400.0
2009-06-08 15:40:00,28.33,28.38,28.27,28.28,402600.0,20.8604,20.8972,20.8162,20.8236,402600.0
2009-06-08 15:45:00,28.28,28.35,28.25,28.3,379600.0,20.8236,20.8751,20.8015,20.8383,379600.0
2009-06-08 15:50:00,28.3,28.36,28.15,28.15,581400.0,20.8383,20.8825,20.7278,20.7278,581400.0
2009-06-08 15:55:00,28.15,28.29,28.13,28.24,664400.0,20.7278,20.8309,20.7131,20.7941,664400.0
2009-06-09 09:30:00,28.66,29.05,28.65,28.91,908600.0,21.1034,21.3905,21.096,21.2874,908600.0
2009-06-09 09:35:00,28.9,29.09,28.82,28.98,701600.0,21.2801,21.42,21.2212,21.339,701600.0
2009-06-09 09:40:00,28.98,28.99,28.87,28.94,410400.0,21.339,21.3464,21.258,21.3095,410400.0
2009-06-09 09:45:00,28.95,29.04,28.89,29.03,819400.0,21.3169,21.3832,21.2727,21.3758,819400.0
2009-06-09 09:50:00,29.04,29.04,28.83,28.95,709600.0,21.3832,21.3832,21.2285,21.3169,709600.0
2009-06-09 09:55:00,28.95,28.95,28.68,28.7,632600.0,21.3169,21.3169,21.1181,21.1328,632600.0
2009-06-09 10:00:00,28.68,28.93,28.53,28.66,819400.0,21.1181,21.3022,21.0076,21.1034,819400.0
2009-06-09 10:05:00,28.66,28.74,28.58,28.67,578000.0,21.1034,21.1623,21.0445,21.1107,578000.0
2009-06-09 10:10:00,28.66,28.82,28.6,28.72,543000.0,21.1034,21.2212,21.0592,21.1475,543000.0
2009-06-09 10:15:00,28.73,28.8,28.66,28.7,328000.0,21.1549,21.2064,21.1034,21.1328,328000.0
2009-06-09 10:20:00,28.7,28.71,28.52,28.6,488800.0,21.1328,21.1402,21.0003,21.0592,488800.0
2009-06-09 10:25:00,28.6,28.61,28.52,28.6,251400.0,21.0592,21.0665,21.0003,21.0592,251400.0
2009-06-09 10:30:00,28.61,28.7,28.55,28.68,365600.0,21.0665,21.1328,21.0224,21.1181,365600.0
2009-06-09 10:35:00,28.68,28.73,28.64,28.71,496400.0,21.1181,21.1549,21.0886,21.1402,496400.0
2009-06-09 10:40:00,28.72,28.82,28.71,28.71,257200.0,21.1475,21.2212,21.1402,21.1402,257200.0
2009-06-09 10:45:00,28.71,28.77,28.53,28.53,265800.0,21.1402,21.1844,21.0076,21.0076,265800.0
2009-06-09 10:50:00,28.53,28.53,28.28,28.41,566400.0,21.0076,21.0076,20.8236,20.9193,566400.0
2009-06-09 10:55:00,28.37,28.57,28.37,28.48,238800.0,20.8898,21.0371,20.8898,20.9708,238800.0
2009-06-09 11:00:00,28.48,28.49,28.36,28.36,258200.0,20.9708,20.9782,20.8825,20.8825,258200.0
2009-06-09 11:05:00,28.38,28.39,28.31,28.39,405800.0,20.8972,20.9046,20.8456,20.9046,405800.0
2009-06-09 11:10:00,28.39,28.5,28.36,28.43,283400.0,20.9046,20.9855,20.8825,20.934,283400.0
2009-06-09 11:15:00,28.44,28.55,28.43,28.49,179600.0,20.9414,21.0224,20.934,20.9782,179600.0
2009-06-09 11:20:00,28.49,28.5,28.39,28.5,173000.0,20.9782,20.9855,20.9046,20.9855,173000.0
2009-06-09 11:25:00,28.5,28.67,28.49,28.61,425600.0,20.9855,21.1107,20.9782,21.0665,425600.0
2009-06-09 11:30:00,28.61,28.68,28.6,28.68,123400.0,21.0665,21.1181,21.0592,21.1181,123400.0
2009-06-09 11:35:00,28.67,28.71,28.64,28.68,201000.0,21.1107,21.1402,21.0886,21.1181,201000.0
2009-06-09 11:40:00,28.68,28.73,28.67,28.73,164400.0,21.1181,21.1549,21.1107,21.1549,164400.0
2009-06-09 11:45:00,28.73,28.73,28.64,28.67,246800.0,21.1549,21.1549,21.0886,21.1107,246800.0
2009-06-09 11:50:00,28.68,28.73,28.65,28.68,230800.0,21.1181,21.1549,21.096,21.1181,230800.0
2009-06-09 11:55:00,28.68,28.82,28.67,28.8,315000.0,21.1181,21.2212,21.1107,21.2064,315000.0
2009-06-09 12:00:00,28.8,28.81,28.77,28.8,133600.0,21.2064,21.2138,21.1844,21.2064,133600.0
2009-06-09 12:05:00,28.79,29.0,28.79,28.98,480200.0,21.1991,21.3537,21.1991,21.339,480200.0
2009-06-09 12:10:00,28.98,28.98,28.93,28.96,230400.0,21.339,21.339,21.3022,21.3243,230400.0
2009-06-09 12:15:00,28.96,29.0,28.95,28.96,344800.0,21.3243,21.3537,21.3169,21.3243,344800.0
2009-06-09 12:20:00,28.96,29.11,28.92,29.11,597000.0,21.3243,21.4347,21.2948,21.4347,597000.0
2009-06-09 12:25:00,29.11,29.25,29.1,29.24,576400.0,21.4347,21.5378,21.4273,21.5304,576400.0
2009-06-09 12:30:00,29.24,29.29,29.2,29.29,441400.0,21.5304,21.5673,21.501,21.5673,441400.0
2009-06-09 12:35:00,29.29,29.39,29.24,29.37,612800.0,21.5673,21.6409,21.5304,21.6262,612800.0
2009-06-09 12:40:00,29.37,29.38,29.23,29.29,502800.0,21.6262,21.6335,21.5231,21.5673,502800.0
2009-06-09 12:45:00,29.28,29.41,29.25,29.34,451200.0,21.5599,21.6556,21.5378,21.6041,451200.0
2009-06-09 12:50:00,29.34,29.34,29.25,29.29,286400.0,21.6041,21.6041,21.5378,21.5673,286400.0
2009-06-09 12:55:00,29.29,29.44,29.27,29.43,362800.0,21.5673,21.6777,21.5525,21.6703,362800.0
2009-06-09 13:00:00,29.42,29.5,29.38,29.48,601800.0,21.663,21.7219,21.6335,21.7072,601800.0
2009-06-09 13:05:00,29.47,29.47,29.38,29.43,317200.0,21.6998,21.6998,21.6335,21.6703,317200.0
2009-06-09 13:10:00,29.43,29.44,29.32,29.33,330800.0,21.6703,21.6777,21.5893,21.5967,330800.0
2009-06-09 13:15:00,29.33,29.38,29.25,29.36,260200.0,21.5967,21.6335,21.5378,21.6188,260200.0
2009-06-09 13:20:00,29.36,29.38,29.28,29.3,146600.0,21.6188,21.6335,21.5599,21.5746,146600.0
2009-06-09 13:25:00,29.31,29.46,29.31,29.45,371600.0,21.582,21.6924,21.582,21.6851,371600.0
2009-06-09 13:30:00,29.44,29.45,29.39,29.42,150000.0,21.6777,21.6851,21.6409,21.663,150000.0
2009-06-09 13:35:00,29.42,29.5,29.38,29.49,335000.0,21.663,21.7219,21.6335,21.7145,335000.0
2009-06-09 13:40:00,29.5,29.56,29.45,29.5,506200.0,21.7219,21.7661,21.6851,21.7219,506200.0
2009-06-09 13:45:00,29.5,29.56,29.48,29.53,301000.0,21.7219,21.7661,21.7072,21.744,301000.0
2009-06-09 13:50:00,29.53,29.54,29.46,29.48,335000.0,21.744,21.7513,21.6924,21.7072,335000.0
2009-06-09 13:55:00,29.48,29.54,29.45,29.5,323800.0,21.7072,21.7513,21.6851,21.7219,323800.0
2009-06-09 14:00:00,29.5,29.57,29.5,29.54,349000.0,21.7219,21.7734,21.7219,21.7513,349000.0
2009-06-09 14:05:00,29.55,29.6,29.53,29.58,364200.0,21.7587,21.7955,21.744,21.7808,364200.0
2009-06-09 14:10:00,29.58,29.64,29.57,29.63,392800.0,21.7808,21.825,21.7734,21.8176,392800.0
2009-06-09 14:15:00,29.63,29.72,29.63,29.7,689000.0,21.8176,21.8839,21.8176,21.8691,689000.0
2009-06-09 14:20:00,29.69,29.75,29.63,29.67,652800.0,21.8618,21.906,21.8176,21.8471,652800.0
2009-06-09 14:25:00,29.68,29.72,29.65,29.68,388200.0,21.8544,21.8839,21.8323,21.8544,388200.0
2009-06-09 14:30:00,29.68,29.75,29.68,29.71,435600.0,21.8544,21.906,21.8544,21.8765,435600.0
2009-06-09 14:35:00,29.72,29.79,29.68,29.7,441200.0,21.8839,21.9354,21.8544,21.8691,441200.0
2009-06-09 14:40:00,29.69,29.79,29.65,29.68,459600.0,21.8618,21.9354,21.8323,21.8544,459600.0
2009-06-09 14:45:00,29.68,29.7,29.58,29.61,587800.0,21.8544,21.8691,21.7808,21.8029,587800.0
2009-06-09 14:50:00,29.61,29.63,29.51,29.52,537000.0,21.8029,21.8176,21.7292,21.7366,537000.0
2009-06-09 14:55:00,29.52,29.62,29.46,29.61,353000.0,21.7366,21.8102,21.6924,21.8029,353000.0
2009-06-09 15:00:00,29.61,29.65,29.52,29.53,323200.0,21.8029,21.8323,21.7366,21.744,323200.0
2009-06-09 15:05:00,29.52,29.6,29.52,29.57,266800.0,21.7366,21.7955,21.7366,21.7734,266800.0
2009-06-09 15:10:00,29.57,29.57,29.46,29.49,382600.0,21.7734,21.7734,21.6924,21.7145,382600.0
2009-06-09 15:15:00,29.5,29.52,29.4,29.48,546000.0,21.7219,21.7366,21.6482,21.7072,546000.0
2009-06-09 15:20:00,29.49,29.54,29.35,29.4,451000.0,21.7145,21.7513,21.6114,21.6482,451000.0
2009-06-09 15:25:00,29.4,29.49,29.36,29.45,438400.0,21.6482,21.7145,21.6188,21.6851,438400.0
2009-06-09 15:30:00,29.45,29.55,29.39,29.55,639200.0,21.6851,21.7587,21.6409,21.7587,639200.0
2009-06-09 15:35:00,29.55,29.64,29.48,29.59,455400.0,21.7587,21.825,21.7072,21.7882,455400.0
2009-06-09 15:40:00,29.59,29.6,29.5,29.58,431800.0,21.7882,21.7955,21.7219,21.7808,431800.0
2009-06-09 15:45:00,29.58,29.6,29.42,29.49,564000.0,21.7808,21.7955,21.663,21.7145,564000.0
2009-06-09 15:50:00,29.49,29.5,29.41,29.45,561400.0,21.7145,21.7219,21.6556,21.6851,561400.0
2009-06-09 15:55:00,29.45,29.5,29.4,29.42,785800.0,21.6851,21.7219,21.6482,21.663,785800.0
2009-06-10 09:30:00,30.08,30.38,30.02,30.25,1829000.0,22.149,22.3699,22.1048,22.2741,1829000.0
2009-06-10 09:35:00,30.25,30.25,30.02,30.06,1425200.0,22.2741,22.2741,22.1048,22.1342,1425200.0
2009-06-10 09:40:00,30.06,30.08,29.86,29.89,1010200.0,22.1342,22.149,21.987,22.0091,1010200.0
2009-06-10 09:45:00,29.89,30.07,29.86,29.9,1005800.0,22.0091,22.1416,21.987,22.0164,1005800.0
2009-06-10 09:50:00,29.89,29.99,29.85,29.95,595200.0,22.0091,22.0827,21.9796,22.0532,595200.0
2009-06-10 09:55:00,29.95,30.25,29.93,30.25,866800.0,22.0532,22.2741,22.0385,22.2741,866800.0
2009-06-10 10:00:00,30.25,30.27,29.87,29.88,1155600.0,22.2741,22.2889,21.9943,22.0017,1155600.0
2009-06-10 10:05:00,29.88,30.04,29.86,29.88,809600.0,22.0017,22.1195,21.987,22.0017,809600.0
2009-06-10 10:10:00,29.87,29.91,29.6,29.65,1185800.0,21.9943,22.0238,21.7955,21.8323,1185800.0
2009-06-10 10:15:00,29.65,29.79,29.61,29.68,648000.0,21.8323,21.9354,21.8029,21.8544,648000.0
2009-06-10 10:20:00,29.68,29.86,29.65,29.86,509600.0,21.8544,21.987,21.8323,21.987,509600.0
2009-06-10 10:25:00,29.85,29.99,29.84,29.95,660200.0,21.9796,22.0827,21.9722,22.0532,660200.0
2009-06-10 10:30:00,29.97,30.03,29.85,29.93,707400.0,22.068,22.1121,21.9796,22.0385,707400.0
2009-06-10 10:35:00,29.93,30.04,29.9,29.93,471000.0,22.0385,22.1195,22.0164,22.0385,471000.0
2009-06-10 10:40:00,29.93,29.93,29.8,29.89,290400.0,22.0385,22.0385,21.9428,22.0091,290400.0
2009-06-10 10:45:00,29.88,29.9,29.61,29.68,519400.0,22.0017,22.0164,21.8029,21.8544,519400.0
2009-06-10 10:50:00,29.68,29.74,29.63,29.68,356400.0,21.8544,21.8986,21.8176,21.8544,356400.0
2009-06-10 10:55:00,29.69,29.8,29.68,29.8,233000.0,21.8618,21.9428,21.8544,21.9428,233000.0
2009-06-10 11:00:00,29.79,29.81,29.57,29.61,449800.0,21.9354,21.9501,21.7734,21.8029,449800.0
2009-06-10 11:05:00,29.61,29.67,29.49,29.57,500200.0,21.8029,21.8471,21.7145,21.7734,500200.0
2009-06-10 11:10:00,29.56,29.56,29.41,29.41,603200.0,21.7661,21.7661,21.6556,21.6556,603200.0
2009-06-10 11:15:00,29.41,29.42,29.29,29.41,501000.0,21.6556,21.663,21.5673,21.6556,501000.0
2009-06-10 11:20:00,29.42,29.6,29.41,29.6,608800.0,21.663,21.7955,21.6556,21.7955,608800.0
2009-06-10 11:25:00,29.59,29.72,29.56,29.71,310000.0,21.7882,21.8839,21.7661,21.8765,310000.0
2009-06-10 11:30:00,29.7,29.74,29.63,29.66,311800.0,21.8691,21.8986,21.8176,21.8397,311800.0
2009-06-10 11:35:00,29.67,29.7,29.63,29.67,222400.0,21.8471,21.8691,21.8176,21.8471,222400.0
2009-06-10 11:40:00,29.67,29.7,29.65,29.66,234600.0,21.8471,21.8691,21.8323,21.8397,234600.0
2009-06-10 11:45:00,29.67,29.7,29.65,29.68,336600.0,21.8471,21.8691,21.8323,21.8544,336600.0
2009-06-10 11:50:00,29.68,29.73,29.66,29.71,710800.0,21.8544,21.8912,21.8397,21.8765,710800.0
2009-06-10 11:55:00,29.72,29.74,29.64,29.66,314200.0,21.8839,21.8986,21.825,21.8397,314200.0
2009-06-10 12:00:00,29.66,29.78,29.6,29.73,488800.0,21.8397,21.9281,21.7955,21.8912,488800.0
2009-06-10 12:05:00,29.73,29.85,29.66,29.85,239000.0,21.8912,21.9796,21.8397,21.9796,239000.0
2009-06-10 12:10:00,29.85,29.96,29.84,29.95,344800.0,21.9796,22.0606,21.9722,22.0532,344800.0
2009-06-10 12:15:00,29.95,30.0,29.9,29.97,339000.0,22.0532,22.0901,22.0164,22.068,339000.0
2009-06-10 12:20:00,29.96,29.99,29.81,29.83,318200.0,22.0606,22.0827,21.9501,21.9649,318200.0
2009-06-10 12:25:00,29.84,29.95,29.84,29.94,145200.0,21.9722,22.0532,21.9722,22.0459,145200.0
2009-06-10 12:30:00,29.95,29.97,29.85,29.93,282200.0,22.0532,22.068,21.9796,22.0385,282200.0
2009-06-10 12:35:00,29.92,30.0,29.92,29.98,219400.0,22.0311,22.0901,22.0311,22.0753,219400.0
2009-06-10 12:40:00,29.98,29.98,29.84,29.85,171600.0,22.0753,22.0753,21.9722,21.9796,171600.0
2009-06-10 12:45:00,29.85,29.86,29.72,29.72,217800.0,21.9796,21.987,21.8839,21.8839,217800.0
2009-06-10 12:50:00,29.72,29.81,29.7,29.78,382600.0,21.8839,21.9501,21.8691,21.9281,382600.0
2009-06-10 12:55:00,29.79,29.84,29.78,29.82,117200.0,21.9354,21.9722,21.9281,21.9575,117200.0
2009-06-10 13:00:00,29.81,29.84,29.5,29.5,583400.0,21.9501,21.9722,21.7219,21.7219,583400.0
2009-06-10 13:05:00,29.5,29.52,29.36,29.46,600400.0,21.7219,21.7366,21.6188,21.6924,600400.0
2009-06-10 13:10:00,29.46,29.54,29.43,29.5,579800.0,21.6924,21.7513,21.6703,21.7219,579800.0
2009-06-10 13:15:00,29.5,29.5,29.4,29.48,449800.0,21.7219,21.7219,21.6482,21.7072,449800.0
2009-06-10 13:20:00,29.49,29.57,29.36,29.52,401400.0,21.7145,21.7734,21.6188,21.7366,401400.0
2009-06-10 13:25:00,29.53,29.54,29.43,29.43,254600.0,21.744,21.7513,21.6703,21.6703,254600.0
2009-06-10 13:30:00,29.43,29.44,29.31,29.34,313000.0,21.6703,21.6777,21.582,21.6041,313000.0
2009-06-10 13:35:00,29.36,29.36,29.18,29.18,451400.0,21.6188,21.6188,21.4863,21.4863,451400.0
2009-06-10 13:40:00,29.18,29.25,29.11,29.13,445600.0,21.4863,21.5378,21.4347,21.4494,445600.0
2009-06-10 13:45:00,29.13,29.15,28.95,28.99,681000.0,21.4494,21.4642,21.3169,21.3464,681000.0
2009-06-10 13:50:00,28.99,29.14,28.96,29.05,446800.0,21.3464,21.4568,21.3243,21.3905,446800.0
2009-06-10 13:55:00,29.06,29.22,29.03,29.18,318800.0,21.3979,21.5157,21.3758,21.4863,318800.0
2009-06-10 14:00:00,29.18,29.18,29.07,29.14,438400.0,21.4863,21.4863,21.4053,21.4568,438400.0
2009-06-10 14:05:00,29.14,29.16,29.06,29.15,368000.0,21.4568,21.4715,21.3979,21.4642,368000.0
2009-06-10 14:10:00,29.16,29.4,29.15,29.38,460000.0,21.4715,21.6482,21.4642,21.6335,460000.0
2009-06-10 14:15:00,29.38,29.43,29.33,29.4,323000.0,21.6335,21.6703,21.5967,21.6482,323000.0
2009-06-10 14:20:00,29.4,29.54,29.4,29.49,631200.0,21.6482,21.7513,21.6482,21.7145,631200.0
2009-06-10 14:25:00,29.48,29.66,29.45,29.58,568000.0,21.7072,21.8397,21.6851,21.7808,568000.0
2009-06-10 14:30:00,29.59,29.6,29.45,29.57,425800.0,21.7882,21.7955,21.6851,21.7734,425800.0
2009-06-10 14:35:00,29.56,29.64,29.54,29.56,246600.0,21.7661,21.825,21.7513,21.7661,246600.0
2009-06-10 14:40:00,29.55,29.61,29.48,29.6,228400.0,21.7587,21.8029,21.7072,21.7955,228400.0
2009-06-10 14:45:00,29.61,29.74,29.6,29.7,464000.0,21.8029,21.8986,21.7955,21.8691,464000.0
2009-06-10 14:50:00,29.71,29.75,29.6,29.71,474800.0,21.8765,21.906,21.7955,21.8765,474800.0
2009-06-10 14:55:00,29.71,29.84,29.71,29.82,519200.0,21.8765,21.9722,21.8765,21.9575,519200.0
2009-06-10 15:00:00,29.82,29.85,29.61,29.69,508400.0,21.9575,21.9796,21.8029,21.8618,508400.0
2009-06-10 15:05:00,29.68,29.69,29.54,29.57,419400.0,21.8544,21.8618,21.7513,21.7734,419400.0
2009-06-10 15:10:00,29.56,29.63,29.54,29.61,262000.0,21.7661,21.8176,21.7513,21.8029,262000.0
2009-06-10 15:15:00,29.61,29.66,29.57,29.62,415800.0,21.8029,21.8397,21.7734,21.8102,415800.0
2009-06-10 15:20:00,29.62,29.77,29.61,29.68,387600.0,21.8102,21.9207,21.8029,21.8544,387600.0
2009-06-10 15:25:00,29.68,29.73,29.62,29.67,441800.0,21.8544,21.8912,21.8102,21.8471,441800.0
2009-06-10 15:30:00,29.66,29.87,29.66,29.87,623200.0,21.8397,21.9943,21.8397,21.9943,623200.0
2009-06-10 15:35:00,29.87,29.93,29.78,29.8,706000.0,21.9943,22.0385,21.9281,21.9428,706000.0
2009-06-10 15:40:00,29.79,29.89,29.7,29.88,715000.0,21.9354,22.0091,21.8691,22.0017,715000.0
2009-06-10 15:45:00,29.88,29.97,29.88,29.93,771000.0,22.0017,22.068,22.0017,22.0385,771000.0
2009-06-10 15:50:00,29.93,29.98,29.86,29.93,477000.0,22.0385,22.0753,21.987,22.0385,477000.0
2009-06-10 15:55:00,29.93,29.99,29.88,29.96,778000.0,22.0385,22.0827,22.0017,22.0606,778000.0
2009-06-11 09:30:00,30.11,30.23,30.05,30.21,775800.0,22.171,22.2594,22.1269,22.2447,775800.0
2009-06-11 09:35:00,30.21,30.25,30.0,30.11,641600.0,22.2447,22.2741,22.0901,22.171,641600.0
2009-06-11 09:40:00,30.1,30.2,29.97,30.03,731400.0,22.1637,22.2373,22.068,22.1121,731400.0
2009-06-11 09:45:00,30.03,30.31,30.01,30.21,940400.0,22.1121,22.3183,22.0974,22.2447,940400.0
2009-06-11 09:50:00,30.21,30.27,30.07,30.14,482200.0,22.2447,22.2889,22.1416,22.1931,482200.0
2009-06-11 09:55:00,30.15,30.15,29.9,29.96,699800.0,22.2005,22.2005,22.0164,22.0606,699800.0
2009-06-11 10:00:00,29.97,30.04,29.71,29.79,858600.0,22.068,22.1195,21.8765,21.9354,858600.0
2009-06-11 10:05:00,29.79,29.95,29.75,29.81,681600.0,21.9354,22.0532,21.906,21.9501,681600.0
2009-06-11 10:10:00,29.8,30.04,29.8,30.03,672400.0,21.9428,22.1195,21.9428,22.1121,672400.0
2009-06-11 10:15:00,30.03,30.17,29.96,29.99,738800.0,22.1121,22.2152,22.0606,22.0827,738800.0
2009-06-11 10:20:00,29.99,30.04,29.89,29.96,455400.0,22.0827,22.1195,22.0091,22.0606,455400.0
2009-06-11 10:25:00,29.95,29.96,29.82,29.89,518800.0,22.0532,22.0606,21.9575,22.0091,518800.0
2009-06-11 10:30:00,29.88,29.97,29.84,29.88,454400.0,22.0017,22.068,21.9722,22.0017,454400.0
2009-06-11 10:35:00,29.88,29.92,29.78,29.83,406400.0,22.0017,22.0311,21.9281,21.9649,406400.0
2009-06-11 10:40:00,29.84,29.86,29.72,29.75,370200.0,21.9722,21.987,21.8839,21.906,370200.0
2009-06-11 10:45:00,29.75,29.84,29.65,29.77,992200.0,21.906,21.9722,21.8323,21.9207,992200.0
2009-06-11 10:50:00,29.76,29.98,29.76,29.9,663400.0,21.9133,22.0753,21.9133,22.0164,663400.0
2009-06-11 10:55:00,29.89,29.93,29.81,29.81,234600.0,22.0091,22.0385,21.9501,21.9501,234600.0
2009-06-11 11:00:00,29.81,29.82,29.68,29.78,289400.0,21.9501,21.9575,21.8544,21.9281,289400.0
2009-06-11 11:05:00,29.78,29.92,29.71,29.77,289800.0,21.9281,22.0311,21.8765,21.9207,289800.0
2009-06-11 11:10:00,29.75,29.89,29.75,29.88,217600.0,21.906,22.0091,21.906,22.0017,217600.0
2009-06-11 11:15:00,29.88,30.0,29.86,29.99,194600.0,22.0017,22.0901,21.987,22.0827,194600.0
2009-06-11 11:20:00,29.98,30.06,29.9,30.03,491600.0,22.0753,22.1342,22.0164,22.1121,491600.0
2009-06-11 11:25:00,30.01,30.13,29.98,30.08,580400.0,22.0974,22.1858,22.0753,22.149,580400.0
2009-06-11 11:30:00,30.08,30.12,29.92,29.99,381800.0,22.149,22.1784,22.0311,22.0827,381800.0
2009-06-11 11:35:00,29.99,30.02,29.96,30.0,229600.0,22.0827,22.1048,22.0606,22.0901,229600.0
2009-06-11 11:40:00,30.0,30.07,29.99,30.05,460400.0,22.0901,22.1416,22.0827,22.1269,460400.0
2009-06-11 11:45:00,30.04,30.17,30.04,30.15,334200.0,22.1195,22.2152,22.1195,22.2005,334200.0
2009-06-11 11:50:00,30.15,30.24,30.15,30.23,461800.0,22.2005,22.2668,22.2005,22.2594,461800.0
2009-06-11 11:55:00,30.23,30.25,30.19,30.2,295400.0,22.2594,22.2741,22.23,22.2373,295400.0
2009-06-11 12:00:00,30.2,30.21,30.02,30.07,611200.0,22.2373,22.2447,22.1048,22.1416,611200.0
2009-06-11 12:05:00,30.06,30.16,30.06,30.16,380400.0,22.1342,22.2079,22.1342,22.2079,380400.0
2009-06-11 12:10:00,30.16,30.19,30.06,30.1,296000.0,22.2079,22.23,22.1342,22.1637,296000.0
2009-06-11 12:15:00,30.1,30.1,30.0,30.09,350600.0,22.1637,22.1637,22.0901,22.1563,350600.0
2009-06-11 12:20:00,30.09,30.14,30.05,30.14,276200.0,22.1563,22.1931,22.1269,22.1931,276200.0
2009-06-11 12:25:00,30.13,30.17,29.97,29.98,519600.0,22.1858,22.2152,22.068,22.0753,519600.0
2009-06-11 12:30:00,29.98,30.08,29.98,30.07,297800.0,22.0753,22.149,22.0753,22.1416,297800.0
2009-06-11 12:35:00,30.06,30.14,30.0,30.1,230800.0,22.1342,22.1931,22.0901,22.1637,230800.0
2009-06-11 12:40:00,30.11,30.23,30.1,30.2,229800.0,22.171,22.2594,22.1637,22.2373,229800.0
2009-06-11 12:45:00,30.2,30.25,30.18,30.25,273000.0,22.2373,22.2741,22.2226,22.2741,273000.0
2009-06-11 12:50:00,30.24,30.28,30.17,30.25,370800.0,22.2668,22.2962,22.2152,22.2741,370800.0
2009-06-11 12:55:00,30.25,30.28,30.24,30.25,351400.0,22.2741,22.2962,22.2668,22.2741,351400.0
2009-06-11 13:00:00,30.25,30.35,30.2,30.3,422200.0,22.2741,22.3478,22.2373,22.311,422200.0
2009-06-11 13:05:00,30.3,30.48,30.28,30.43,739400.0,22.311,22.4435,22.2962,22.4067,739400.0
2009-06-11 13:10:00,30.44,30.5,30.41,30.47,575200.0,22.414,22.4582,22.3919,22.4361,575200.0
2009-06-11 13:15:00,30.47,30.53,30.44,30.53,566800.0,22.4361,22.4803,22.414,22.4803,566800.0
2009-06-11 13:20:00,30.51,30.65,30.43,30.61,789600.0,22.4656,22.5687,22.4067,22.5392,789600.0
2009-06-11 13:25:00,30.62,30.78,30.6,30.76,800000.0,22.5466,22.6644,22.5319,22.6497,800000.0
2009-06-11 13:30:00,30.75,30.77,30.63,30.66,456800.0,22.6423,22.657,22.5539,22.576,456800.0
2009-06-11 13:35:00,30.66,30.67,30.52,30.52,323600.0,22.576,22.5834,22.4729,22.4729,323600.0
2009-06-11 13:40:00,30.52,30.52,30.42,30.49,428400.0,22.4729,22.4729,22.3993,22.4509,428400.0
2009-06-11 13:45:00,30.49,30.65,30.48,30.58,397600.0,22.4509,22.5687,22.4435,22.5171,397600.0
2009-06-11 13:50:00,30.59,30.59,30.42,30.46,365800.0,22.5245,22.5245,22.3993,22.4288,365800.0
2009-06-11 13:55:00,30.46,30.5,30.44,30.49,225000.0,22.4288,22.4582,22.414,22.4509,225000.0
2009-06-11 14:00:00,30.5,30.52,30.35,30.43,335000.0,22.4582,22.4729,22.3478,22.4067,335000.0
2009-06-11 14:05:00,30.44,30.47,30.38,30.41,225000.0,22.414,22.4361,22.3699,22.3919,225000.0
2009-06-11 14:10:00,30.4,30.49,30.36,30.41,357600.0,22.3846,22.4509,22.3551,22.3919,357600.0
2009-06-11 14:15:00,30.41,30.5,30.38,30.48,336600.0,22.3919,22.4582,22.3699,22.4435,336600.0
2009-06-11 14:20:00,30.48,30.55,30.42,30.52,280400.0,22.4435,22.495,22.3993,22.4729,280400.0
2009-06-11 14:25:00,30.5,30.62,30.5,30.58,198800.0,22.4582,22.5466,22.4582,22.5171,198800.0
2009-06-11 14:30:00,30.57,30.64,30.57,30.58,326000.0,22.5098,22.5613,22.5098,22.5171,326000.0
2009-06-11 14:35:00,30.58,30.6,30.53,30.59,487800.0,22.5171,22.5319,22.4803,22.5245,487800.0
2009-06-11 14:40:00,30.57,30.59,30.5,30.5,240400.0,22.5098,22.5245,22.4582,22.4582,240400.0
2009-06-11 14:45:00,30.5,30.56,30.45,30.45,288600.0,22.4582,22.5024,22.4214,22.4214,288600.0
2009-06-11 14:50:00,30.46,30.5,30.39,30.5,257600.0,22.4288,22.4582,22.3772,22.4582,257600.0
2009-06-11 14:55:00,30.5,30.57,30.46,30.55,380800.0,22.4582,22.5098,22.4288,22.495,380800.0
2009-06-11 15:00:00,30.55,30.57,30.45,30.49,255000.0,22.495,22.5098,22.4214,22.4509,255000.0
2009-06-11 15:05:00,30.5,30.58,30.48,30.56,449200.0,22.4582,22.5171,22.4435,22.5024,449200.0
2009-06-11 15:10:00,30.57,30.59,30.53,30.55,405800.0,22.5098,22.5245,22.4803,22.495,405800.0
2009-06-11 15:15:00,30.56,30.64,30.55,30.57,303600.0,22.5024,22.5613,22.495,22.5098,303600.0
2009-06-11 15:20:00,30.57,30.57,30.44,30.54,290400.0,22.5098,22.5098,22.414,22.4877,290400.0
2009-06-11 15:25:00,30.54,30.55,30.39,30.41,314800.0,22.4877,22.495,22.3772,22.3919,314800.0
2009-06-11 15:30:00,30.41,30.41,30.18,30.33,937400.0,22.3919,22.3919,22.2226,22.333,937400.0
2009-06-11 15:35:00,30.32,30.46,30.25,30.35,464400.0,22.3257,22.4288,22.2741,22.3478,464400.0
2009-06-11 15:40:00,30.34,30.5,30.31,30.34,574000.0,22.3404,22.4582,22.3183,22.3404,574000.0
2009-06-11 15:45:00,30.34,30.44,30.33,30.35,402000.0,22.3404,22.414,22.333,22.3478,402000.0
2009-06-11 15:50:00,30.36,30.43,30.29,30.33,433000.0,22.3551,22.4067,22.3036,22.333,433000.0
2009-06-11 15:55:00,30.33,30.33,30.14,30.21,844200.0,22.333,22.333,22.1931,22.2447,844200.0
2009-06-12 09:30:00,29.7,29.74,29.42,29.46,1406400.0,21.8691,21.8986,21.663,21.6924,1406400.0
2009-06-12 09:35:00,29.43,29.47,29.2,29.44,1533400.0,21.6703,21.6998,21.501,21.6777,1533400.0
2009-06-12 09:40:00,29.46,29.74,29.43,29.68,1091600.0,21.6924,21.8986,21.6703,21.8544,1091600.0
2009-06-12 09:45:00,29.68,29.86,29.67,29.73,726000.0,21.8544,21.987,21.8471,21.8912,726000.0
2009-06-12 09:50:00,29.73,29.92,29.73,29.75,559600.0,21.8912,22.0311,21.8912,21.906,559600.0
2009-06-12 09:55:00,29.76,29.8,29.61,29.63,695200.0,21.9133,21.9428,21.8029,21.8176,695200.0
2009-06-12 10:00:00,29.64,29.71,29.42,29.44,821200.0,21.825,21.8765,21.663,21.6777,821200.0
2009-06-12 10:05:00,29.43,29.53,29.39,29.48,643400.0,21.6703,21.744,21.6409,21.7072,643400.0
2009-06-12 10:10:00,29.48,29.75,29.46,29.61,535400.0,21.7072,21.906,21.6924,21.8029,535400.0
2009-06-12 10:15:00,29.62,29.83,29.59,29.71,467800.0,21.8102,21.9649,21.7882,21.8765,467800.0
2009-06-12 10:20:00,29.71,29.86,29.71,29.8,487000.0,21.8765,21.987,21.8765,21.9428,487000.0
2009-06-12 10:25:00,29.79,29.8,29.6,29.63,565400.0,21.9354,21.9428,21.7955,21.8176,565400.0
2009-06-12 10:30:00,29.63,29.69,29.58,29.65,218600.0,21.8176,21.8618,21.7808,21.8323,218600.0
2009-06-12 10:35:00,29.65,29.91,29.64,29.86,435800.0,21.8323,22.0238,21.825,21.987,435800.0
2009-06-12 10:40:00,29.86,30.09,29.85,30.04,533800.0,21.987,22.1563,21.9796,22.1195,533800.0
2009-06-12 10:45:00,30.05,30.08,29.96,30.03,466800.0,22.1269,22.149,22.0606,22.1121,466800.0
2009-06-12 10:50:00,30.0,30.14,29.97,30.1,534400.0,22.0901,22.1931,22.068,22.1637,534400.0
2009-06-12 10:55:00,30.1,30.1,29.91,29.93,375800.0,22.1637,22.1637,22.0238,22.0385,375800.0
2009-06-12 11:00:00,29.93,29.93,29.83,29.85,340000.0,22.0385,22.0385,21.9649,21.9796,340000.0
2009-06-12 11:05:00,29.85,29.85,29.67,29.74,402200.0,21.9796,21.9796,21.8471,21.8986,402200.0
2009-06-12 11:10:00,29.73,29.77,29.64,29.64,331800.0,21.8912,21.9207,21.825,21.825,331800.0
2009-06-12 11:15:00,29.65,29.65,29.55,29.58,384800.0,21.8323,21.8323,21.7587,21.7808,384800.0
2009-06-12 11:20:00,29.57,29.62,29.52,29.6,281200.0,21.7734,21.8102,21.7366,21.7955,281200.0
2009-06-12 11:25:00,29.6,29.61,29.5,29.53,338600.0,21.7955,21.8029,21.7219,21.744,338600.0
2009-06-12 11:30:00,29.54,29.68,29.53,29.68,258200.0,21.7513,21.8544,21.744,21.8544,258200.0
2009-06-12 11:35:00,29.68,29.68,29.55,29.59,299800.0,21.8544,21.8544,21.7587,21.7882,299800.0
2009-06-12 11:40:00,29.59,29.64,29.5,29.52,297400.0,21.7882,21.825,21.7219,21.7366,297400.0
2009-06-12 11:45:00,29.52,29.56,29.39,29.41,623600.0,21.7366,21.7661,21.6409,21.6556,623600.0
2009-06-12 11:50:00,29.41,29.5,29.35,29.41,383000.0,21.6556,21.7219,21.6114,21.6556,383000.0
2009-06-12 11:55:00,29.4,29.45,29.36,29.36,147600.0,21.6482,21.6851,21.6188,21.6188,147600.0
2009-06-12 12:00:00,29.37,29.46,29.36,29.45,186800.0,21.6262,21.6924,21.6188,21.6851,186800.0
2009-06-12 12:05:00,29.46,29.47,29.37,29.43,187800.0,21.6924,21.6998,21.6262,21.6703,187800.0
2009-06-12 12:10:00,29.43,29.61,29.42,29.56,236800.0,21.6703,21.8029,21.663,21.7661,236800.0
2009-06-12 12:15:00,29.56,29.61,29.49,29.51,176800.0,21.7661,21.8029,21.7145,21.7292,176800.0
2009-06-12 12:20:00,29.51,29.55,29.39,29.4,149200.0,21.7292,21.7587,21.6409,21.6482,149200.0
2009-06-12 12:25:00,29.4,29.43,29.38,29.39,97000.0,21.6482,21.6703,21.6335,21.6409,97000.0
2009-06-12 12:30:00,29.39,29.4,29.27,29.29,272000.0,21.6409,21.6482,21.5525,21.5673,272000.0
2009-06-12 12:35:00,29.29,29.33,29.24,29.29,292400.0,21.5673,21.5967,21.5304,21.5673,292400.0
2009-06-12 12:40:00,29.29,29.32,29.25,29.28,121400.0,21.5673,21.5893,21.5378,21.5599,121400.0
2009-06-12 12:45:00,29.28,29.45,29.28,29.43,176200.0,21.5599,21.6851,21.5599,21.6703,176200.0
2009-06-12 12:50:00,29.43,29.43,29.26,29.27,279400.0,21.6703,21.6703,21.5452,21.5525,279400.0
2009-06-12 12:55:00,29.28,29.36,29.25,29.32,300600.0,21.5599,21.6188,21.5378,21.5893,300600.0
2009-06-12 13:00:00,29.32,29.42,29.31,29.35,242800.0,21.5893,21.663,21.582,21.6114,242800.0
2009-06-12 13:05:00,29.35,29.38,29.17,29.22,526800.0,21.6114,21.6335,21.4789,21.5157,526800.0
2009-06-12 13:10:00,29.21,29.28,29.21,29.23,194200.0,21.5083,21.5599,21.5083,21.5231,194200.0
2009-06-12 13:15:00,29.23,29.32,29.21,29.22,292400.0,21.5231,21.5893,21.5083,21.5157,292400.0
2009-06-12 13:20:00,29.23,29.25,29.16,29.21,255800.0,21.5231,21.5378,21.4715,21.5083,255800.0
2009-06-12 13:25:00,29.21,29.22,29.15,29.18,179000.0,21.5083,21.5157,21.4642,21.4863,179000.0
2009-06-12 13:30:00,29.18,29.25,29.18,29.24,153000.0,21.4863,21.5378,21.4863,21.5304,153000.0
2009-06-12 13:35:00,29.24,29.25,29.18,29.22,172600.0,21.5304,21.5378,21.4863,21.5157,172600.0
2009-06-12 13:40:00,29.21,29.24,29.13,29.16,311800.0,21.5083,21.5304,21.4494,21.4715,311800.0
2009-06-12 13:45:00,29.17,29.25,29.15,29.25,206200.0,21.4789,21.5378,21.4642,21.5378,206200.0
2009-06-12 13:50:00,29.25,29.33,29.23,29.25,482400.0,21.5378,21.5967,21.5231,21.5378,482400.0
2009-06-12 13:55:00,29.25,29.32,29.21,29.29,185200.0,21.5378,21.5893,21.5083,21.5673,185200.0
2009-06-12 14:00:00,29.3,29.32,29.19,29.21,288200.0,21.5746,21.5893,21.4936,21.5083,288200.0
2009-06-12 14:05:00,29.2,29.22,29.16,29.17,269400.0,21.501,21.5157,21.4715,21.4789,269400.0
2009-06-12 14:10:00,29.17,29.24,29.16,29.17,224400.0,21.4789,21.5304,21.4715,21.4789,224400.0
2009-06-12 14:15:00,29.17,29.22,29.1,29.21,400600.0,21.4789,21.5157,21.4273,21.5083,400600.0
2009-06-12 14:20:00,29.2,29.24,29.13,29.14,292400.0,21.501,21.5304,21.4494,21.4568,292400.0
2009-06-12 14:25:00,29.15,29.17,29.05,29.12,580200.0,21.4642,21.4789,21.3905,21.4421,580200.0
2009-06-12 14:30:00,29.11,29.26,29.1,29.2,468000.0,21.4347,21.5452,21.4273,21.501,468000.0
2009-06-12 14:35:00,29.2,29.23,29.17,29.21,301200.0,21.501,21.5231,21.4789,21.5083,301200.0
2009-06-12 14:40:00,29.21,29.48,29.21,29.43,664600.0,21.5083,21.7072,21.5083,21.6703,664600.0
2009-06-12 14:45:00,29.44,29.49,29.33,29.33,355600.0,21.6777,21.7145,21.5967,21.5967,355600.0
2009-06-12 14:50:00,29.34,29.34,29.27,29.31,250800.0,21.6041,21.6041,21.5525,21.582,250800.0
2009-06-12 14:55:00,29.32,29.39,29.27,29.38,355800.0,21.5893,21.6409,21.5525,21.6335,355800.0
2009-06-12 15:00:00,29.38,29.45,29.34,29.43,272800.0,21.6335,21.6851,21.6041,21.6703,272800.0
2009-06-12 15:05:00,29.42,29.47,29.34,29.35,241200.0,21.663,21.6998,21.6041,21.6114,241200.0
2009-06-12 15:10:00,29.35,29.4,29.31,29.36,242000.0,21.6114,21.6482,21.582,21.6188,242000.0
2009-06-12 15:15:00,29.36,29.39,29.28,29.36,394800.0,21.6188,21.6409,21.5599,21.6188,394800.0
2009-06-12 15:20:00,29.34,29.39,29.31,29.34,349800.0,21.6041,21.6409,21.582,21.6041,349800.0
2009-06-12 15:25:00,29.34,29.37,29.3,29.35,376200.0,21.6041,21.6262,21.5746,21.6114,376200.0
2009-06-12 15:30:00,29.35,29.41,29.27,29.31,479800.0,21.6114,21.6556,21.5525,21.582,479800.0
2009-06-12 15:35:00,29.31,29.31,29.13,29.15,583000.0,21.582,21.582,21.4494,21.4642,583000.0
2009-06-12 15:40:00,29.15,29.25,29.15,29.21,529200.0,21.4642,21.5378,21.4642,21.5083,529200.0
2009-06-12 15:45:00,29.21,29.25,29.16,29.23,453200.0,21.5083,21.5378,21.4715,21.5231,453200.0
2009-06-12 15:50:00,29.22,29.34,29.22,29.28,907200.0,21.5157,21.6041,21.5157,21.5599,907200.0
2009-06-12 15:55:00,29.27,29.35,29.24,29.32,998600.0,21.5525,21.6114,21.5304,21.5893,998600.0
2009-06-15 09:30:00,28.48,28.57,28.05,28.15,1181200.0,20.9708,21.0371,20.6542,20.7278,1181200.0
2009-06-15 09:35:00,28.16,28.38,28.1,28.36,747000.0,20.7352,20.8972,20.691,20.8825,747000.0
2009-06-15 09:40:00,28.36,28.43,28.25,28.32,592000.0,20.8825,20.934,20.8015,20.853,592000.0
2009-06-15 09:45:00,28.32,28.36,28.2,28.31,862600.0,20.853,20.8825,20.7646,20.8456,862600.0
2009-06-15 09:50:00,28.32,28.32,28.17,28.28,1011200.0,20.853,20.853,20.7426,20.8236,1011200.0
2009-06-15 09:55:00,28.27,28.34,28.2,28.32,586400.0,20.8162,20.8677,20.7646,20.853,586400.0
2009-06-15 10:00:00,28.33,28.34,28.21,28.26,603400.0,20.8604,20.8677,20.772,20.8088,603400.0
2009-06-15 10:05:00,28.25,28.34,28.24,28.32,439000.0,20.8015,20.8677,20.7941,20.853,439000.0
2009-06-15 10:10:00,28.33,28.36,28.19,28.22,578600.0,20.8604,20.8825,20.7573,20.7794,578600.0
2009-06-15 10:15:00,28.22,28.31,28.19,28.3,398400.0,20.7794,20.8456,20.7573,20.8383,398400.0
2009-06-15 10:20:00,28.29,28.36,28.25,28.35,433400.0,20.8309,20.8825,20.8015,20.8751,433400.0
2009-06-15 10:25:00,28.35,28.37,28.28,28.29,313000.0,20.8751,20.8898,20.8236,20.8309,313000.0
2009-06-15 10:30:00,28.3,28.3,28.1,28.13,443000.0,20.8383,20.8383,20.691,20.7131,443000.0
2009-06-15 10:35:00,28.12,28.13,27.89,27.9,849000.0,20.7057,20.7131,20.5364,20.5437,849000.0
2009-06-15 10:40:00,27.98,28.04,27.9,28.01,365800.0,20.6027,20.6468,20.5437,20.6247,365800.0
2009-06-15 10:45:00,28.01,28.15,28.01,28.11,327600.0,20.6247,20.7278,20.6247,20.6984,327600.0
2009-06-15 10:50:00,28.11,28.24,28.1,28.2,277200.0,20.6984,20.7941,20.691,20.7646,277200.0
2009-06-15 10:55:00,28.18,28.23,28.1,28.14,215200.0,20.7499,20.7867,20.691,20.7205,215200.0
2009-06-15 11:00:00,28.14,28.16,27.95,28.0,381600.0,20.7205,20.7352,20.5806,20.6174,381600.0
2009-06-15 11:05:00,28.0,28.03,27.94,28.0,328000.0,20.6174,20.6395,20.5732,20.6174,328000.0
2009-06-15 11:10:00,28.0,28.07,27.93,28.06,503600.0,20.6174,20.6689,20.5658,20.6616,503600.0
2009-06-15 11:15:00,28.06,28.06,27.97,28.0,590200.0,20.6616,20.6616,20.5953,20.6174,590200.0
2009-06-15 11:20:00,27.99,27.99,27.85,27.86,419600.0,20.61,20.61,20.5069,20.5143,419600.0
2009-06-15 11:25:00,27.86,27.88,27.77,27.88,397600.0,20.5143,20.529,20.448,20.529,397600.0
2009-06-15 11:30:00,27.88,27.93,27.83,27.91,259400.0,20.529,20.5658,20.4922,20.5511,259400.0
2009-06-15 11:35:00,27.91,27.98,27.85,27.88,537800.0,20.5511,20.6027,20.5069,20.529,537800.0
2009-06-15 11:40:00,27.88,27.97,27.85,27.95,235400.0,20.529,20.5953,20.5069,20.5806,235400.0
2009-06-15 11:45:00,27.96,27.99,27.88,27.91,307000.0,20.5879,20.61,20.529,20.5511,307000.0
2009-06-15 11:50:00,27.92,28.0,27.88,27.9,228200.0,20.5585,20.6174,20.529,20.5437,228200.0
2009-06-15 11:55:00,27.9,27.93,27.81,27.82,221400.0,20.5437,20.5658,20.4775,20.4848,221400.0
2009-06-15 12:00:00,27.82,27.86,27.79,27.85,229800.0,20.4848,20.5143,20.4628,20.5069,229800.0
2009-06-15 12:05:00,27.85,27.86,27.8,27.81,169600.0,20.5069,20.5143,20.4701,20.4775,169600.0
2009-06-15 12:10:00,27.81,27.84,27.8,27.82,118000.0,20.4775,20.4996,20.4701,20.4848,118000.0
2009-06-15 12:15:00,27.81,27.83,27.75,27.79,197000.0,20.4775,20.4922,20.4333,20.4628,197000.0
2009-06-15 12:20:00,27.79,27.82,27.76,27.77,214400.0,20.4628,20.4848,20.4407,20.448,214400.0
2009-06-15 12:25:00,27.78,27.79,27.65,27.68,371600.0,20.4554,20.4628,20.3597,20.3818,371600.0
2009-06-15 12:30:00,27.68,27.68,27.63,27.66,455000.0,20.3818,20.3818,20.3449,20.367,455000.0
2009-06-15 12:35:00,27.67,27.78,27.66,27.7,266400.0,20.3744,20.4554,20.367,20.3965,266400.0
2009-06-15 12:40:00,27.7,27.7,27.65,27.68,163200.0,20.3965,20.3965,20.3597,20.3818,163200.0
2009-06-15 12:45:00,27.68,27.7,27.62,27.7,315200.0,20.3818,20.3965,20.3376,20.3965,315200.0
2009-06-15 12:50:00,27.7,27.75,27.6,27.65,450800.0,20.3965,20.4333,20.3228,20.3597,450800.0
2009-06-15 12:55:00,27.65,27.77,27.65,27.75,172800.0,20.3597,20.448,20.3597,20.4333,172800.0
2009-06-15 13:00:00,27.75,27.75,27.66,27.66,181200.0,20.4333,20.4333,20.367,20.367,181200.0
2009-06-15 13:05:00,27.66,27.69,27.61,27.68,160200.0,20.367,20.3891,20.3302,20.3818,160200.0
2009-06-15 13:10:00,27.68,27.85,27.68,27.83,225600.0,20.3818,20.5069,20.3818,20.4922,225600.0
2009-06-15 13:15:00,27.83,27.84,27.73,27.75,186200.0,20.4922,20.4996,20.4186,20.4333,186200.0
2009-06-15 13:20:00,27.75,27.79,27.74,27.77,106200.0,20.4333,20.4628,20.4259,20.448,106200.0
2009-06-15 13:25:00,27.77,27.83,27.75,27.79,270400.0,20.448,20.4922,20.4333,20.4628,270400.0
2009-06-15 13:30:00,27.79,27.79,27.64,27.72,292400.0,20.4628,20.4628,20.3523,20.4112,292400.0
2009-06-15 13:35:00,27.72,27.74,27.67,27.68,167000.0,20.4112,20.4259,20.3744,20.3818,167000.0
2009-06-15 13:40:00,27.68,27.72,27.67,27.69,107600.0,20.3818,20.4112,20.3744,20.3891,107600.0
2009-06-15 13:45:00,27.69,27.75,27.68,27.71,166000.0,20.3891,20.4333,20.3818,20.4038,166000.0
2009-06-15 13:50:00,27.71,27.75,27.68,27.73,215200.0,20.4038,20.4333,20.3818,20.4186,215200.0
2009-06-15 13:55:00,27.73,27.76,27.68,27.69,169400.0,20.4186,20.4407,20.3818,20.3891,169400.0
2009-06-15 14:00:00,27.68,27.81,27.68,27.78,323400.0,20.3818,20.4775,20.3818,20.4554,323400.0
2009-06-15 14:05:00,27.78,27.79,27.73,27.75,152800.0,20.4554,20.4628,20.4186,20.4333,152800.0
2009-06-15 14:10:00,27.75,27.76,27.72,27.75,93200.0,20.4333,20.4407,20.4112,20.4333,93200.0
2009-06-15 14:15:00,27.75,27.79,27.71,27.78,212000.0,20.4333,20.4628,20.4038,20.4554,212000.0
2009-06-15 14:20:00,27.78,27.79,27.74,27.75,213400.0,20.4554,20.4628,20.4259,20.4333,213400.0
2009-06-15 14:25:00,27.75,27.82,27.71,27.76,375200.0,20.4333,20.4848,20.4038,20.4407,375200.0
2009-06-15 14:30:00,27.76,27.77,27.7,27.75,166200.0,20.4407,20.448,20.3965,20.4333,166200.0
2009-06-15 14:35:00,27.75,27.77,27.67,27.69,366400.0,20.4333,20.448,20.3744,20.3891,366400.0
2009-06-15 14:40:00,27.68,27.72,27.62,27.66,327800.0,20.3818,20.4112,20.3376,20.367,327800.0
2009-06-15 14:45:00,27.65,27.68,27.61,27.66,230400.0,20.3597,20.3818,20.3302,20.367,230400.0
2009-06-15 14:50:00,27.67,27.68,27.6,27.63,282400.0,20.3744,20.3818,20.3228,20.3449,282400.0
2009-06-15 14:55:00,27.63,27.7,27.6,27.7,358000.0,20.3449,20.3965,20.3228,20.3965,358000.0
2009-06-15 15:00:00,27.69,27.71,27.57,27.61,548800.0,20.3891,20.4038,20.3008,20.3302,548800.0
2009-06-15 15:05:00,27.58,27.64,27.57,27.64,167000.0,20.3081,20.3523,20.3008,20.3523,167000.0
2009-06-15 15:10:00,27.64,27.72,27.62,27.7,354400.0,20.3523,20.4112,20.3376,20.3965,354400.0
2009-06-15 15:15:00,27.7,27.74,27.66,27.69,582400.0,20.3965,20.4259,20.367,20.3891,582400.0
2009-06-15 15:20:00,27.68,27.74,27.67,27.69,492200.0,20.3818,20.4259,20.3744,20.3891,492200.0
2009-06-15 15:25:00,27.69,27.72,27.64,27.67,423000.0,20.3891,20.4112,20.3523,20.3744,423000.0
2009-06-15 15:30:00,27.67,27.68,27.6,27.64,387600.0,20.3744,20.3818,20.3228,20.3523,387600.0
2009-06-15 15:35:00,27.64,27.76,27.64,27.75,458200.0,20.3523,20.4407,20.3523,20.4333,458200.0
2009-06-15 15:40:00,27.75,27.75,27.65,27.68,527400.0,20.4333,20.4333,20.3597,20.3818,527400.0
2009-06-15 15:45:00,27.68,27.78,27.68,27.74,695200.0,20.3818,20.4554,20.3818,20.4259,695200.0
2009-06-15 15:50:00,27.74,27.76,27.61,27.64,983800.0,20.4259,20.4407,20.3302,20.3523,983800.0
2009-06-15 15:55:00,27.63,27.66,27.6,27.64,1250000.0,20.3449,20.367,20.3228,20.3523,1250000.0
2009-06-16 09:30:00,28.08,28.2,27.95,27.95,945200.0,20.6763,20.7646,20.5806,20.5806,945200.0
2009-06-16 09:35:00,27.97,28.16,27.77,27.79,1231000.0,20.5953,20.7352,20.448,20.4628,1231000.0
2009-06-16 09:40:00,27.79,27.89,27.7,27.86,1037000.0,20.4628,20.5364,20.3965,20.5143,1037000.0
2009-06-16 09:45:00,27.86,28.05,27.84,28.0,741200.0,20.5143,20.6542,20.4996,20.6174,741200.0
2009-06-16 09:50:00,28.0,28.03,27.88,27.88,819600.0,20.6174,20.6395,20.529,20.529,819600.0
2009-06-16 09:55:00,27.88,27.88,27.65,27.74,777800.0,20.529,20.529,20.3597,20.4259,777800.0
2009-06-16 10:00:00,27.75,27.83,27.67,27.75,714600.0,20.4333,20.4922,20.3744,20.4333,714600.0
2009-06-16 10:05:00,27.75,27.83,27.61,27.64,682400.0,20.4333,20.4922,20.3302,20.3523,682400.0
2009-06-16 10:10:00,27.63,27.74,27.32,27.42,1091400.0,20.3449,20.4259,20.1167,20.1903,1091400.0
2009-06-16 10:15:00,27.42,27.49,27.26,27.27,637800.0,20.1903,20.2418,20.0725,20.0799,637800.0
2009-06-16 10:20:00,27.27,27.45,27.27,27.4,532000.0,20.0799,20.2124,20.0799,20.1756,532000.0
2009-06-16 10:25:00,27.42,27.52,27.34,27.51,503400.0,20.1903,20.2639,20.1314,20.2566,503400.0
2009-06-16 10:30:00,27.5,27.58,27.36,27.53,653800.0,20.2492,20.3081,20.1461,20.2713,653800.0
2009-06-16 10:35:00,27.54,27.57,27.35,27.52,655800.0,20.2787,20.3008,20.1388,20.2639,655800.0
2009-06-16 10:40:00,27.53,27.59,27.49,27.55,294400.0,20.2713,20.3155,20.2418,20.286,294400.0
2009-06-16 10:45:00,27.55,27.6,27.48,27.51,344600.0,20.286,20.3228,20.2345,20.2566,344600.0
2009-06-16 10:50:00,27.5,27.57,27.48,27.57,329200.0,20.2492,20.3008,20.2345,20.3008,329200.0
2009-06-16 10:55:00,27.57,27.61,27.56,27.59,304000.0,20.3008,20.3302,20.2934,20.3155,304000.0
2009-06-16 11:00:00,27.58,27.75,27.58,27.75,402000.0,20.3081,20.4333,20.3081,20.4333,402000.0
2009-06-16 11:05:00,27.74,27.75,27.64,27.7,261800.0,20.4259,20.4333,20.3523,20.3965,261800.0
2009-06-16 11:10:00,27.7,27.78,27.69,27.72,501800.0,20.3965,20.4554,20.3891,20.4112,501800.0
2009-06-16 11:15:00,27.72,27.74,27.66,27.67,309200.0,20.4112,20.4259,20.367,20.3744,309200.0
2009-06-16 11:20:00,27.68,27.68,27.6,27.6,293800.0,20.3818,20.3818,20.3228,20.3228,293800.0
2009-06-16 11:25:00,27.6,27.71,27.56,27.71,392600.0,20.3228,20.4038,20.2934,20.4038,392600.0
2009-06-16 11:30:00,27.71,27.71,27.59,27.61,209800.0,20.4038,20.4038,20.3155,20.3302,209800.0
2009-06-16 11:35:00,27.61,27.68,27.6,27.64,182000.0,20.3302,20.3818,20.3228,20.3523,182000.0
2009-06-16 11:40:00,27.65,27.65,27.55,27.57,276200.0,20.3597,20.3597,20.286,20.3008,276200.0
2009-06-16 11:45:00,27.57,27.58,27.5,27.5,282200.0,20.3008,20.3081,20.2492,20.2492,282200.0
2009-06-16 11:50:00,27.5,27.52,27.35,27.4,429200.0,20.2492,20.2639,20.1388,20.1756,429200.0
2009-06-16 11:55:00,27.4,27.41,27.38,27.38,233000.0,20.1756,20.1829,20.1609,20.1609,233000.0
2009-06-16 12:00:00,27.39,27.39,27.3,27.3,300200.0,20.1682,20.1682,20.1019,20.1019,300200.0
2009-06-16 12:05:00,27.3,27.32,27.27,27.27,292000.0,20.1019,20.1167,20.0799,20.0799,292000.0
2009-06-16 12:10:00,27.27,27.32,27.27,27.3,294200.0,20.0799,20.1167,20.0799,20.1019,294200.0
2009-06-16 12:15:00,27.3,27.32,27.21,27.25,585000.0,20.1019,20.1167,20.0357,20.0651,585000.0
2009-06-16 12:20:00,27.25,27.3,27.15,27.15,239200.0,20.0651,20.1019,19.9915,19.9915,239200.0
2009-06-16 12:25:00,27.16,27.22,27.13,27.21,576400.0,19.9989,20.043,19.9768,20.0357,576400.0
2009-06-16 12:30:00,27.21,27.23,27.05,27.06,590000.0,20.0357,20.0504,19.9179,19.9252,590000.0
2009-06-16 12:35:00,27.06,27.06,26.77,26.85,1440800.0,19.9252,19.9252,19.7117,19.7706,1440800.0
2009-06-16 12:40:00,26.84,26.85,26.75,26.82,768600.0,19.7632,19.7706,19.697,19.7485,768600.0
2009-06-16 12:45:00,26.81,26.81,26.56,26.58,763800.0,19.7411,19.7411,19.5571,19.5718,763800.0
2009-06-16 12:50:00,26.57,26.7,26.57,26.68,518800.0,19.5644,19.6601,19.5644,19.6454,518800.0
2009-06-16 12:55:00,26.68,26.75,26.62,26.75,376800.0,19.6454,19.697,19.6012,19.697,376800.0
2009-06-16 13:00:00,26.75,26.75,26.52,26.55,593800.0,19.697,19.697,19.5276,19.5497,593800.0
2009-06-16 13:05:00,26.56,26.58,26.4,26.45,884600.0,19.5571,19.5718,19.4392,19.4761,884600.0
2009-06-16 13:10:00,26.45,26.46,26.26,26.33,1102200.0,19.4761,19.4834,19.3362,19.3877,1102200.0
2009-06-16 13:15:00,26.33,26.42,26.28,26.42,555000.0,19.3877,19.454,19.3509,19.454,555000.0
2009-06-16 13:20:00,26.42,26.43,26.18,26.18,776000.0,19.454,19.4613,19.2773,19.2773,776000.0
2009-06-16 13:25:00,26.18,26.35,26.13,26.34,862400.0,19.2773,19.4024,19.2404,19.3951,862400.0
2009-06-16 13:30:00,26.34,26.4,26.26,26.36,589200.0,19.3951,19.4392,19.3362,19.4098,589200.0
2009-06-16 13:35:00,26.36,26.36,26.21,26.25,438000.0,19.4098,19.4098,19.2993,19.3288,438000.0
2009-06-16 13:40:00,26.26,26.34,26.2,26.28,613600.0,19.3362,19.3951,19.292,19.3509,613600.0
2009-06-16 13:45:00,26.28,26.42,26.28,26.4,512000.0,19.3509,19.454,19.3509,19.4392,512000.0
2009-06-16 13:50:00,26.4,26.41,26.31,26.36,498800.0,19.4392,19.4466,19.373,19.4098,498800.0
2009-06-16 13:55:00,26.36,26.36,26.17,26.2,678400.0,19.4098,19.4098,19.2699,19.292,678400.0
2009-06-16 14:00:00,26.2,26.21,26.09,26.14,871400.0,19.292,19.2993,19.211,19.2478,871400.0
2009-06-16 14:05:00,26.14,26.18,26.07,26.17,472000.0,19.2478,19.2773,19.1963,19.2699,472000.0
2009-06-16 14:10:00,26.16,26.18,26.09,26.1,596800.0,19.2625,19.2773,19.211,19.2183,596800.0
2009-06-16 14:15:00,26.11,26.13,26.03,26.11,632200.0,19.2257,19.2404,19.1668,19.2257,632200.0
2009-06-16 14:20:00,26.11,26.18,26.09,26.11,462000.0,19.2257,19.2773,19.211,19.2257,462000.0
2009-06-16 14:25:00,26.11,26.13,26.03,26.08,453600.0,19.2257,19.2404,19.1668,19.2036,453600.0
2009-06-16 14:30:00,26.08,26.13,26.03,26.05,616200.0,19.2036,19.2404,19.1668,19.1815,616200.0
2009-06-16 14:35:00,26.06,26.2,26.0,26.18,681000.0,19.1889,19.292,19.1447,19.2773,681000.0
2009-06-16 14:40:00,26.18,26.27,26.18,26.22,844800.0,19.2773,19.3435,19.2773,19.3067,844800.0
2009-06-16 14:45:00,26.23,26.3,26.21,26.27,622800.0,19.3141,19.3656,19.2993,19.3435,622800.0
2009-06-16 14:50:00,26.27,26.33,26.25,26.31,477600.0,19.3435,19.3877,19.3288,19.373,477600.0
2009-06-16 14:55:00,26.31,26.38,26.29,26.33,460800.0,19.373,19.4245,19.3582,19.3877,460800.0
2009-06-16 15:00:00,26.33,26.39,26.23,26.25,493800.0,19.3877,19.4319,19.3141,19.3288,493800.0
2009-06-16 15:05:00,26.24,26.31,26.14,26.18,592600.0,19.3214,19.373,19.2478,19.2773,592600.0
2009-06-16 15:10:00,26.17,26.23,26.14,26.17,333000.0,19.2699,19.3141,19.2478,19.2699,333000.0
2009-06-16 15:15:00,26.17,26.36,26.16,26.36,452600.0,19.2699,19.4098,19.2625,19.4098,452600.0
2009-06-16 15:20:00,26.34,26.36,26.31,26.33,342800.0,19.3951,19.4098,19.373,19.3877,342800.0
2009-06-16 15:25:00,26.33,26.33,26.17,26.3,548400.0,19.3877,19.3877,19.2699,19.3656,548400.0
2009-06-16 15:30:00,26.3,26.37,26.29,26.32,527600.0,19.3656,19.4172,19.3582,19.3803,527600.0
2009-06-16 15:35:00,26.32,26.35,26.25,26.32,499200.0,19.3803,19.4024,19.3288,19.3803,499200.0
2009-06-16 15:40:00,26.33,26.47,26.32,26.4,673800.0,19.3877,19.4908,19.3803,19.4392,673800.0
2009-06-16 15:45:00,26.41,26.43,26.28,26.28,677000.0,19.4466,19.4613,19.3509,19.3509,677000.0
2009-06-16 15:50:00,26.28,26.34,26.18,26.28,886800.0,19.3509,19.3951,19.2773,19.3509,886800.0
2009-06-16 15:55:00,26.27,26.3,26.15,26.18,1396200.0,19.3435,19.3656,19.2552,19.2773,1396200.0
2009-06-17 09:30:00,25.63,25.74,25.27,25.37,2566600.0,18.8723,18.9533,18.6072,18.6808,2566600.0
2009-06-17 09:35:00,25.37,25.68,25.36,25.55,1298800.0,18.6808,18.9091,18.6735,18.8134,1298800.0
2009-06-17 09:40:00,25.54,25.59,25.25,25.31,1169800.0,18.806,18.8428,18.5925,18.6366,1169800.0
2009-06-17 09:45:00,25.32,25.36,25.01,25.04,1607000.0,18.644,18.6735,18.4157,18.4378,1607000.0
2009-06-17 09:50:00,25.02,25.06,24.78,24.94,2633200.0,18.4231,18.4526,18.2464,18.3642,2633200.0
2009-06-17 09:55:00,24.93,25.08,24.83,25.0,1247600.0,18.3568,18.4673,18.2832,18.4084,1247600.0
2009-06-17 10:00:00,25.0,25.31,24.95,25.09,1403200.0,18.4084,18.6366,18.3716,18.4746,1403200.0
2009-06-17 10:05:00,25.09,25.3,25.02,25.23,1390400.0,18.4746,18.6293,18.4231,18.5777,1390400.0
2009-06-17 10:10:00,25.24,25.39,25.14,25.2,1107000.0,18.5851,18.6955,18.5115,18.5556,1107000.0
2009-06-17 10:15:00,25.19,25.34,25.17,25.24,799400.0,18.5483,18.6587,18.5336,18.5851,799400.0
2009-06-17 10:20:00,25.24,25.25,25.04,25.04,857600.0,18.5851,18.5925,18.4378,18.4378,857600.0
2009-06-17 10:25:00,25.05,25.09,24.91,24.93,1327800.0,18.4452,18.4746,18.3421,18.3568,1327800.0
2009-06-17 10:30:00,24.93,24.95,24.56,24.65,1966400.0,18.3568,18.3716,18.0844,18.1507,1966400.0
2009-06-17 10:35:00,24.65,24.75,24.59,24.7,897800.0,18.1507,18.2243,18.1065,18.1875,897800.0
2009-06-17 10:40:00,24.7,24.85,24.6,24.61,917400.0,18.1875,18.2979,18.1138,18.1212,917400.0
2009-06-17 10:45:00,24.61,24.68,24.38,24.67,1807000.0,18.1212,18.1727,17.9518,18.1654,1807000.0
2009-06-17 10:50:00,24.67,24.78,24.59,24.75,874800.0,18.1654,18.2464,18.1065,18.2243,874800.0
2009-06-17 10:55:00,24.77,24.85,24.74,24.85,860800.0,18.239,18.2979,18.2169,18.2979,860800.0
2009-06-17 11:00:00,24.85,25.06,24.8,24.99,977200.0,18.2979,18.4526,18.2611,18.401,977200.0
2009-06-17 11:05:00,24.99,25.0,24.87,24.92,672800.0,18.401,18.4084,18.3127,18.3495,672800.0
2009-06-17 11:10:00,24.92,24.98,24.83,24.84,489800.0,18.3495,18.3936,18.2832,18.2906,489800.0
2009-06-17 11:15:00,24.84,25.08,24.83,25.07,720600.0,18.2906,18.4673,18.2832,18.4599,720600.0
2009-06-17 11:20:00,25.05,25.17,25.04,25.14,691800.0,18.4452,18.5336,18.4378,18.5115,691800.0
2009-06-17 11:25:00,25.15,25.2,25.05,25.17,1043400.0,18.5188,18.5556,18.4452,18.5336,1043400.0
2009-06-17 11:30:00,25.16,25.2,25.1,25.11,604600.0,18.5262,18.5556,18.482,18.4894,604600.0
2009-06-17 11:35:00,25.11,25.13,24.96,25.02,583800.0,18.4894,18.5041,18.3789,18.4231,583800.0
2009-06-17 11:40:00,25.03,25.2,24.99,25.2,413200.0,18.4305,18.5556,18.401,18.5556,413200.0
2009-06-17 11:45:00,25.2,25.2,25.05,25.07,349200.0,18.5556,18.5556,18.4452,18.4599,349200.0
2009-06-17 11:50:00,25.07,25.08,24.93,25.03,391800.0,18.4599,18.4673,18.3568,18.4305,391800.0
2009-06-17 11:55:00,25.03,25.18,24.98,25.16,390600.0,18.4305,18.5409,18.3936,18.5262,390600.0
2009-06-17 12:00:00,25.16,25.31,25.16,25.22,569800.0,18.5262,18.6366,18.5262,18.5704,569800.0
2009-06-17 12:05:00,25.22,25.31,25.21,25.27,658000.0,18.5704,18.6366,18.563,18.6072,658000.0
2009-06-17 12:10:00,25.27,25.3,25.22,25.25,420800.0,18.6072,18.6293,18.5704,18.5925,420800.0
2009-06-17 12:15:00,25.24,25.27,25.09,25.11,358200.0,18.5851,18.6072,18.4746,18.4894,358200.0
2009-06-17 12:20:00,25.11,25.39,25.1,25.36,398200.0,18.4894,18.6955,18.482,18.6735,398200.0
2009-06-17 12:25:00,25.36,25.38,25.3,25.33,406000.0,18.6735,18.6882,18.6293,18.6514,406000.0
2009-06-17 12:30:00,25.33,25.34,25.15,25.16,296800.0,18.6514,18.6587,18.5188,18.5262,296800.0
2009-06-17 12:35:00,25.17,25.26,25.12,25.26,340200.0,18.5336,18.5998,18.4967,18.5998,340200.0
2009-06-17 12:40:00,25.26,25.28,25.17,25.22,360000.0,18.5998,18.6145,18.5336,18.5704,360000.0
2009-06-17 12:45:00,25.22,25.25,25.11,25.13,304600.0,18.5704,18.5925,18.4894,18.5041,304600.0
2009-06-17 12:50:00,25.14,25.14,25.0,25.02,303200.0,18.5115,18.5115,18.4084,18.4231,303200.0
2009-06-17 12:55:00,25.02,25.13,25.0,25.1,238000.0,18.4231,18.5041,18.4084,18.482,238000.0
2009-06-17 13:00:00,25.09,25.16,25.08,25.12,140400.0,18.4746,18.5262,18.4673,18.4967,140400.0
2009-06-17 13:05:00,25.12,25.15,25.05,25.15,188800.0,18.4967,18.5188,18.4452,18.5188,188800.0
2009-06-17 13:10:00,25.14,25.17,25.09,25.11,162600.0,18.5115,18.5336,18.4746,18.4894,162600.0
2009-06-17 13:15:00,25.11,25.15,25.07,25.1,312200.0,18.4894,18.5188,18.4599,18.482,312200.0
2009-06-17 13:20:00,25.1,25.23,25.09,25.2,234000.0,18.482,18.5777,18.4746,18.5556,234000.0
2009-06-17 13:25:00,25.2,25.3,25.16,25.3,187400.0,18.5556,18.6293,18.5262,18.6293,187400.0
2009-06-17 13:30:00,25.3,25.33,25.22,25.31,388000.0,18.6293,18.6514,18.5704,18.6366,388000.0
2009-06-17 13:35:00,25.3,25.41,25.28,25.38,542600.0,18.6293,18.7103,18.6145,18.6882,542600.0
2009-06-17 13:40:00,25.38,25.55,25.34,25.48,918200.0,18.6882,18.8134,18.6587,18.7618,918200.0
2009-06-17 13:45:00,25.48,25.54,25.41,25.45,555400.0,18.7618,18.806,18.7103,18.7397,555400.0
2009-06-17 13:50:00,25.46,25.47,25.37,25.41,359000.0,18.7471,18.7545,18.6808,18.7103,359000.0
2009-06-17 13:55:00,25.39,25.42,25.3,25.34,335200.0,18.6955,18.7176,18.6293,18.6587,335200.0
2009-06-17 14:00:00,25.34,25.43,25.33,25.38,464800.0,18.6587,18.725,18.6514,18.6882,464800.0
2009-06-17 14:05:00,25.38,25.39,25.3,25.33,462200.0,18.6882,18.6955,18.6293,18.6514,462200.0
2009-06-17 14:10:00,25.33,25.36,25.29,25.32,367000.0,18.6514,18.6735,18.6219,18.644,367000.0
2009-06-17 14:15:00,25.33,25.47,25.31,25.4,394000.0,18.6514,18.7545,18.6366,18.7029,394000.0
2009-06-17 14:20:00,25.4,25.6,25.38,25.58,708000.0,18.7029,18.8502,18.6882,18.8354,708000.0
2009-06-17 14:25:00,25.58,25.63,25.48,25.6,653000.0,18.8354,18.8723,18.7618,18.8502,653000.0
2009-06-17 14:30:00,25.6,25.63,25.43,25.47,757600.0,18.8502,18.8723,18.725,18.7545,757600.0
2009-06-17 14:35:00,25.48,25.49,25.42,25.47,389000.0,18.7618,18.7692,18.7176,18.7545,389000.0
2009-06-17 14:40:00,25.47,25.47,25.32,25.33,449200.0,18.7545,18.7545,18.644,18.6514,449200.0
2009-06-17 14:45:00,25.33,25.39,25.27,25.34,309000.0,18.6514,18.6955,18.6072,18.6587,309000.0
2009-06-17 14:50:00,25.34,25.35,25.17,25.2,437000.0,18.6587,18.6661,18.5336,18.5556,437000.0
2009-06-17 14:55:00,25.21,25.35,25.21,25.32,288600.0,18.563,18.6661,18.563,18.644,288600.0
2009-06-17 15:00:00,25.32,25.35,25.23,25.34,501800.0,18.644,18.6661,18.5777,18.6587,501800.0
2009-06-17 15:05:00,25.34,25.37,25.22,25.28,402600.0,18.6587,18.6808,18.5704,18.6145,402600.0
2009-06-17 15:10:00,25.28,25.3,25.22,25.28,353400.0,18.6145,18.6293,18.5704,18.6145,353400.0
2009-06-17 15:15:00,25.28,25.31,25.17,25.25,406600.0,18.6145,18.6366,18.5336,18.5925,406600.0
2009-06-17 15:20:00,25.25,25.39,25.25,25.37,866000.0,18.5925,18.6955,18.5925,18.6808,866000.0
2009-06-17 15:25:00,25.38,25.4,25.18,25.22,762200.0,18.6882,18.7029,18.5409,18.5704,762200.0
2009-06-17 15:30:00,25.23,25.27,25.14,25.19,647200.0,18.5777,18.6072,18.5115,18.5483,647200.0
2009-06-17 15:35:00,25.19,25.23,25.07,25.08,666600.0,18.5483,18.5777,18.4599,18.4673,666600.0
2009-06-17 15:40:00,25.08,25.18,25.06,25.15,639400.0,18.4673,18.5409,18.4526,18.5188,639400.0
2009-06-17 15:45:00,25.15,25.39,25.15,25.39,875800.0,18.5188,18.6955,18.5188,18.6955,875800.0
2009-06-17 15:50:00,25.39,25.4,25.22,25.28,832000.0,18.6955,18.7029,18.5704,18.6145,832000.0
2009-06-17 15:55:00,25.28,25.3,25.18,25.25,1022800.0,18.6145,18.6293,18.5409,18.5925,1022800.0
2009-06-18 09:30:00,25.06,25.14,24.88,24.96,896800.0,18.4526,18.5115,18.32,18.3789,896800.0
2009-06-18 09:35:00,24.95,25.0,24.66,24.73,1145600.0,18.3716,18.4084,18.158,18.2096,1145600.0
2009-06-18 09:40:00,24.73,25.05,24.73,25.03,947800.0,18.2096,18.4452,18.2096,18.4305,947800.0
2009-06-18 09:45:00,25.02,25.24,24.93,25.16,1035600.0,18.4231,18.5851,18.3568,18.5262,1035600.0
2009-06-18 09:50:00,25.15,25.38,25.02,25.25,1044600.0,18.5188,18.6882,18.4231,18.5925,1044600.0
2009-06-18 09:55:00,25.25,25.54,25.24,25.5,1170800.0,18.5925,18.806,18.5851,18.7765,1170800.0
2009-06-18 10:00:00,25.5,25.71,25.45,25.53,1558200.0,18.7765,18.9312,18.7397,18.7986,1558200.0
2009-06-18 10:05:00,25.54,25.55,25.39,25.48,918200.0,18.806,18.8134,18.6955,18.7618,918200.0
2009-06-18 10:10:00,25.48,25.65,25.43,25.49,842800.0,18.7618,18.887,18.725,18.7692,842800.0
2009-06-18 10:15:00,25.49,25.68,25.47,25.57,740800.0,18.7692,18.9091,18.7545,18.8281,740800.0
2009-06-18 10:20:00,25.56,25.65,25.38,25.4,532600.0,18.8207,18.887,18.6882,18.7029,532600.0
2009-06-18 10:25:00,25.4,25.47,25.34,25.35,518000.0,18.7029,18.7545,18.6587,18.6661,518000.0
2009-06-18 10:30:00,25.35,25.42,25.3,25.36,465400.0,18.6661,18.7176,18.6293,18.6735,465400.0
2009-06-18 10:35:00,25.36,25.44,25.25,25.26,490400.0,18.6735,18.7324,18.5925,18.5998,490400.0
2009-06-18 10:40:00,25.26,25.27,25.07,25.17,528800.0,18.5998,18.6072,18.4599,18.5336,528800.0
2009-06-18 10:45:00,25.17,25.27,25.16,25.18,252400.0,18.5336,18.6072,18.5262,18.5409,252400.0
2009-06-18 10:50:00,25.18,25.23,25.13,25.13,372400.0,18.5409,18.5777,18.5041,18.5041,372400.0
2009-06-18 10:55:00,25.13,25.22,25.11,25.22,340800.0,18.5041,18.5704,18.4894,18.5704,340800.0
2009-06-18 11:00:00,25.21,25.25,25.15,25.18,329200.0,18.563,18.5925,18.5188,18.5409,329200.0
2009-06-18 11:05:00,25.16,25.29,25.14,25.14,246600.0,18.5262,18.6219,18.5115,18.5115,246600.0
2009-06-18 11:10:00,25.13,25.22,25.11,25.18,271800.0,18.5041,18.5704,18.4894,18.5409,271800.0
2009-06-18 11:15:00,25.18,25.47,25.18,25.43,778800.0,18.5409,18.7545,18.5409,18.725,778800.0
2009-06-18 11:20:00,25.43,25.57,25.43,25.55,659200.0,18.725,18.8281,18.725,18.8134,659200.0
2009-06-18 11:25:00,25.55,25.59,25.48,25.5,421000.0,18.8134,18.8428,18.7618,18.7765,421000.0
2009-06-18 11:30:00,25.49,25.53,25.42,25.42,321000.0,18.7692,18.7986,18.7176,18.7176,321000.0
2009-06-18 11:35:00,25.42,25.52,25.38,25.5,368600.0,18.7176,18.7913,18.6882,18.7765,368600.0
2009-06-18 11:40:00,25.5,25.5,25.35,25.36,320000.0,18.7765,18.7765,18.6661,18.6735,320000.0
2009-06-18 11:45:00,25.38,25.39,25.23,25.25,389000.0,18.6882,18.6955,18.5777,18.5925,389000.0
2009-06-18 11:50:00,25.25,25.28,25.24,25.25,270000.0,18.5925,18.6145,18.5851,18.5925,270000.0
2009-06-18 11:55:00,25.25,25.42,25.25,25.4,312800.0,18.5925,18.7176,18.5925,18.7029,312800.0
2009-06-18 12:00:00,25.39,25.43,25.36,25.39,314600.0,18.6955,18.725,18.6735,18.6955,314600.0
2009-06-18 12:05:00,25.39,25.43,25.32,25.32,175000.0,18.6955,18.725,18.644,18.644,175000.0
2009-06-18 12:10:00,25.32,25.36,25.28,25.29,256800.0,18.644,18.6735,18.6145,18.6219,256800.0
2009-06-18 12:15:00,25.29,25.49,25.28,25.47,546400.0,18.6219,18.7692,18.6145,18.7545,546400.0
2009-06-18 12:20:00,25.46,25.49,25.38,25.41,512000.0,18.7471,18.7692,18.6882,18.7103,512000.0
2009-06-18 12:25:00,25.4,25.41,25.3,25.38,282800.0,18.7029,18.7103,18.6293,18.6882,282800.0
2009-06-18 12:30:00,25.39,25.44,25.38,25.4,108200.0,18.6955,18.7324,18.6882,18.7029,108200.0
2009-06-18 12:35:00,25.4,25.4,25.31,25.36,260800.0,18.7029,18.7029,18.6366,18.6735,260800.0
2009-06-18 12:40:00,25.35,25.36,25.33,25.33,152400.0,18.6661,18.6735,18.6514,18.6514,152400.0
2009-06-18 12:45:00,25.34,25.49,25.32,25.49,207800.0,18.6587,18.7692,18.644,18.7692,207800.0
2009-06-18 12:50:00,25.49,25.55,25.43,25.45,329400.0,18.7692,18.8134,18.725,18.7397,329400.0
2009-06-18 12:55:00,25.46,25.58,25.46,25.57,231800.0,18.7471,18.8354,18.7471,18.8281,231800.0
2009-06-18 13:00:00,25.57,25.63,25.54,25.6,319200.0,18.8281,18.8723,18.806,18.8502,319200.0
2009-06-18 13:05:00,25.59,25.7,25.55,25.67,387000.0,18.8428,18.9238,18.8134,18.9017,387000.0
2009-06-18 13:10:00,25.67,25.7,25.64,25.68,292600.0,18.9017,18.9238,18.8796,18.9091,292600.0
2009-06-18 13:15:00,25.68,25.68,25.5,25.55,406000.0,18.9091,18.9091,18.7765,18.8134,406000.0
2009-06-18 13:20:00,25.56,25.66,25.55,25.64,225200.0,18.8207,18.8944,18.8134,18.8796,225200.0
2009-06-18 13:25:00,25.64,25.65,25.56,25.59,171800.0,18.8796,18.887,18.8207,18.8428,171800.0
2009-06-18 13:30:00,25.58,25.68,25.58,25.67,261600.0,18.8354,18.9091,18.8354,18.9017,261600.0
2009-06-18 13:35:00,25.68,25.68,25.52,25.55,433400.0,18.9091,18.9091,18.7913,18.8134,433400.0
2009-06-18 13:40:00,25.54,25.62,25.54,25.56,209800.0,18.806,18.8649,18.806,18.8207,209800.0
2009-06-18 13:45:00,25.56,25.59,25.55,25.59,153200.0,18.8207,18.8428,18.8134,18.8428,153200.0
2009-06-18 13:50:00,25.58,25.61,25.57,25.6,83800.0,18.8354,18.8575,18.8281,18.8502,83800.0
2009-06-18 13:55:00,25.6,25.6,25.43,25.44,369800.0,18.8502,18.8502,18.725,18.7324,369800.0
2009-06-18 14:00:00,25.44,25.47,25.38,25.43,326400.0,18.7324,18.7545,18.6882,18.725,326400.0
2009-06-18 14:05:00,25.43,25.48,25.36,25.36,381000.0,18.725,18.7618,18.6735,18.6735,381000.0
2009-06-18 14:10:00,25.36,25.39,25.23,25.27,466600.0,18.6735,18.6955,18.5777,18.6072,466600.0
2009-06-18 14:15:00,25.25,25.35,25.25,25.34,433200.0,18.5925,18.6661,18.5925,18.6587,433200.0
2009-06-18 14:20:00,25.35,25.37,25.26,25.3,222600.0,18.6661,18.6808,18.5998,18.6293,222600.0
2009-06-18 14:25:00,25.3,25.39,25.25,25.38,222000.0,18.6293,18.6955,18.5925,18.6882,222000.0
2009-06-18 14:30:00,25.37,25.43,25.31,25.42,445000.0,18.6808,18.725,18.6366,18.7176,445000.0
2009-06-18 14:35:00,25.41,25.42,25.29,25.34,241000.0,18.7103,18.7176,18.6219,18.6587,241000.0
2009-06-18 14:40:00,25.33,25.43,25.33,25.4,279600.0,18.6514,18.725,18.6514,18.7029,279600.0
2009-06-18 14:45:00,25.4,25.49,25.39,25.4,246800.0,18.7029,18.7692,18.6955,18.7029,246800.0
2009-06-18 14:50:00,25.39,25.43,25.36,25.37,213400.0,18.6955,18.725,18.6735,18.6808,213400.0
2009-06-18 14:55:00,25.37,25.42,25.32,25.4,163000.0,18.6808,18.7176,18.644,18.7029,163000.0
2009-06-18 15:00:00,25.42,25.43,25.36,25.38,142400.0,18.7176,18.725,18.6735,18.6882,142400.0
2009-06-18 15:05:00,25.38,25.45,25.38,25.44,260000.0,18.6882,18.7397,18.6882,18.7324,260000.0
2009-06-18 15:10:00,25.44,25.5,25.36,25.4,461000.0,18.7324,18.7765,18.6735,18.7029,461000.0
2009-06-18 15:15:00,25.4,25.44,25.37,25.38,235200.0,18.7029,18.7324,18.6808,18.6882,235200.0
2009-06-18 15:20:00,25.38,25.39,25.26,25.32,414400.0,18.6882,18.6955,18.5998,18.644,414400.0
2009-06-18 15:25:00,25.32,25.33,25.26,25.3,314400.0,18.644,18.6514,18.5998,18.6293,314400.0
2009-06-18 15:30:00,25.29,25.36,25.27,25.3,322000.0,18.6219,18.6735,18.6072,18.6293,322000.0
2009-06-18 15:35:00,25.3,25.34,25.22,25.29,327800.0,18.6293,18.6587,18.5704,18.6219,327800.0
2009-06-18 15:40:00,25.29,25.35,25.27,25.3,296600.0,18.6219,18.6661,18.6072,18.6293,296600.0
2009-06-18 15:45:00,25.31,25.31,25.18,25.25,478600.0,18.6366,18.6366,18.5409,18.5925,478600.0
2009-06-18 15:50:00,25.25,25.3,25.18,25.3,454000.0,18.5925,18.6293,18.5409,18.6293,454000.0
2009-06-18 15:55:00,25.3,25.33,25.23,25.25,900200.0,18.6293,18.6514,18.5777,18.5925,900200.0
2009-06-19 09:30:00,25.75,25.92,25.74,25.89,2775800.0,18.9606,19.0858,18.9533,19.0637,2775800.0
2009-06-19 09:35:00,25.89,26.12,25.86,26.08,1261800.0,19.0637,19.2331,19.0416,19.2036,1261800.0
2009-06-19 09:40:00,26.08,26.19,25.92,26.06,1037000.0,19.2036,19.2846,19.0858,19.1889,1037000.0
2009-06-19 09:45:00,26.06,26.08,25.92,25.99,574800.0,19.1889,19.2036,19.0858,19.1373,574800.0
2009-06-19 09:50:00,26.0,26.01,25.75,25.8,729000.0,19.1447,19.1521,18.9606,18.9974,729000.0
2009-06-19 09:55:00,25.8,25.84,25.62,25.7,824200.0,18.9974,19.0269,18.8649,18.9238,824200.0
2009-06-19 10:00:00,25.7,25.87,25.69,25.72,613800.0,18.9238,19.049,18.9164,18.9385,613800.0
2009-06-19 10:05:00,25.72,25.78,25.61,25.62,508200.0,18.9385,18.9827,18.8575,18.8649,508200.0
2009-06-19 10:10:00,25.63,25.71,25.61,25.63,562400.0,18.8723,18.9312,18.8575,18.8723,562400.0
2009-06-19 10:15:00,25.63,25.8,25.61,25.79,510800.0,18.8723,18.9974,18.8575,18.9901,510800.0
2009-06-19 10:20:00,25.78,25.86,25.71,25.86,453400.0,18.9827,19.0416,18.9312,19.0416,453400.0
2009-06-19 10:25:00,25.85,25.86,25.73,25.76,214600.0,19.0343,19.0416,18.9459,18.968,214600.0
2009-06-19 10:30:00,25.75,25.89,25.75,25.88,435200.0,18.9606,19.0637,18.9606,19.0564,435200.0
2009-06-19 10:35:00,25.88,25.96,25.81,25.89,451800.0,19.0564,19.1153,19.0048,19.0637,451800.0
2009-06-19 10:40:00,25.89,25.93,25.86,25.92,303800.0,19.0637,19.0932,19.0416,19.0858,303800.0
2009-06-19 10:45:00,25.92,26.0,25.88,25.96,397000.0,19.0858,19.1447,19.0564,19.1153,397000.0
2009-06-19 10:50:00,25.97,26.07,25.93,26.06,436800.0,19.1226,19.1963,19.0932,19.1889,436800.0
2009-06-19 10:55:00,26.06,26.07,26.0,26.05,493200.0,19.1889,19.1963,19.1447,19.1815,493200.0
2009-06-19 11:00:00,26.05,26.12,26.04,26.06,431400.0,19.1815,19.2331,19.1742,19.1889,431400.0
2009-06-19 11:05:00,26.06,26.11,26.0,26.03,347600.0,19.1889,19.2257,19.1447,19.1668,347600.0
2009-06-19 11:10:00,26.03,26.04,25.99,26.0,284600.0,19.1668,19.1742,19.1373,19.1447,284600.0
2009-06-19 11:15:00,26.02,26.02,25.97,25.98,329600.0,19.1594,19.1594,19.1226,19.13,329600.0
2009-06-19 11:20:00,25.98,26.0,25.86,25.91,370600.0,19.13,19.1447,19.0416,19.0784,370600.0
2009-06-19 11:25:00,25.9,25.96,25.86,25.93,238800.0,19.0711,19.1153,19.0416,19.0932,238800.0
2009-06-19 11:30:00,25.93,25.97,25.9,25.93,319800.0,19.0932,19.1226,19.0711,19.0932,319800.0
2009-06-19 11:35:00,25.93,26.02,25.88,26.0,226000.0,19.0932,19.1594,19.0564,19.1447,226000.0
2009-06-19 11:40:00,26.0,26.07,25.97,25.98,249800.0,19.1447,19.1963,19.1226,19.13,249800.0
2009-06-19 11:45:00,25.98,26.0,25.9,25.91,166000.0,19.13,19.1447,19.0711,19.0784,166000.0
2009-06-19 11:50:00,25.91,26.0,25.89,26.0,163600.0,19.0784,19.1447,19.0637,19.1447,163600.0
2009-06-19 11:55:00,26.0,26.04,25.97,26.03,347600.0,19.1447,19.1742,19.1226,19.1668,347600.0
2009-06-19 12:00:00,26.03,26.03,25.97,25.97,99800.0,19.1668,19.1668,19.1226,19.1226,99800.0
2009-06-19 12:05:00,25.97,26.0,25.9,25.92,201200.0,19.1226,19.1447,19.0711,19.0858,201200.0
2009-06-19 12:10:00,25.91,25.92,25.83,25.86,240400.0,19.0784,19.0858,19.0195,19.0416,240400.0
2009-06-19 12:15:00,25.86,25.93,25.85,25.93,157800.0,19.0416,19.0932,19.0343,19.0932,157800.0
2009-06-19 12:20:00,25.93,25.93,25.8,25.83,233000.0,19.0932,19.0932,18.9974,19.0195,233000.0
2009-06-19 12:25:00,25.83,25.83,25.55,25.61,701400.0,19.0195,19.0195,18.8134,18.8575,701400.0
2009-06-19 12:30:00,25.6,25.61,25.48,25.56,434800.0,18.8502,18.8575,18.7618,18.8207,434800.0
2009-06-19 12:35:00,25.55,25.59,25.47,25.58,246400.0,18.8134,18.8428,18.7545,18.8354,246400.0
2009-06-19 12:40:00,25.58,25.61,25.55,25.6,269400.0,18.8354,18.8575,18.8134,18.8502,269400.0
2009-06-19 12:45:00,25.61,25.66,25.6,25.63,226800.0,18.8575,18.8944,18.8502,18.8723,226800.0
2009-06-19 12:50:00,25.62,25.63,25.54,25.54,198800.0,18.8649,18.8723,18.806,18.806,198800.0
2009-06-19 12:55:00,25.54,25.56,25.44,25.47,203800.0,18.806,18.8207,18.7324,18.7545,203800.0
2009-06-19 13:00:00,25.46,25.53,25.45,25.5,144800.0,18.7471,18.7986,18.7397,18.7765,144800.0
2009-06-19 13:05:00,25.5,25.52,25.47,25.52,87800.0,18.7765,18.7913,18.7545,18.7913,87800.0
2009-06-19 13:10:00,25.53,25.55,25.5,25.5,182400.0,18.7986,18.8134,18.7765,18.7765,182400.0
2009-06-19 13:15:00,25.5,25.58,25.49,25.54,192800.0,18.7765,18.8354,18.7692,18.806,192800.0
2009-06-19 13:20:00,25.53,25.56,25.49,25.5,165200.0,18.7986,18.8207,18.7692,18.7765,165200.0
2009-06-19 13:25:00,25.5,25.51,25.4,25.43,371200.0,18.7765,18.7839,18.7029,18.725,371200.0
2009-06-19 13:30:00,25.43,25.57,25.43,25.56,359600.0,18.725,18.8281,18.725,18.8207,359600.0
2009-06-19 13:35:00,25.57,25.59,25.45,25.48,365600.0,18.8281,18.8428,18.7397,18.7618,365600.0
2009-06-19 13:40:00,25.47,25.5,25.45,25.47,239600.0,18.7545,18.7765,18.7397,18.7545,239600.0
2009-06-19 13:45:00,25.47,25.48,25.41,25.43,327600.0,18.7545,18.7618,18.7103,18.725,327600.0
2009-06-19 13:50:00,25.43,25.52,25.42,25.51,331400.0,18.725,18.7913,18.7176,18.7839,331400.0
2009-06-19 13:55:00,25.5,25.55,25.42,25.44,250400.0,18.7765,18.8134,18.7176,18.7324,250400.0
2009-06-19 14:00:00,25.43,25.5,25.43,25.47,186000.0,18.725,18.7765,18.725,18.7545,186000.0
2009-06-19 14:05:00,25.47,25.48,25.41,25.42,202000.0,18.7545,18.7618,18.7103,18.7176,202000.0
2009-06-19 14:10:00,25.42,25.43,25.3,25.32,339000.0,18.7176,18.725,18.6293,18.644,339000.0
2009-06-19 14:15:00,25.32,25.32,25.22,25.24,493000.0,18.644,18.644,18.5704,18.5851,493000.0
2009-06-19 14:20:00,25.24,25.28,25.15,25.18,385000.0,18.5851,18.6145,18.5188,18.5409,385000.0
2009-06-19 14:25:00,25.18,25.29,25.17,25.28,329000.0,18.5409,18.6219,18.5336,18.6145,329000.0
2009-06-19 14:30:00,25.29,25.42,25.28,25.39,345800.0,18.6219,18.7176,18.6145,18.6955,345800.0
2009-06-19 14:35:00,25.4,25.4,25.29,25.35,239000.0,18.7029,18.7029,18.6219,18.6661,239000.0
2009-06-19 14:40:00,25.35,25.38,25.33,25.36,142800.0,18.6661,18.6882,18.6514,18.6735,142800.0
2009-06-19 14:45:00,25.37,25.39,25.33,25.35,199600.0,18.6808,18.6955,18.6514,18.6661,199600.0
2009-06-19 14:50:00,25.34,25.39,25.32,25.38,303400.0,18.6587,18.6955,18.644,18.6882,303400.0
2009-06-19 14:55:00,25.38,25.44,25.37,25.43,226600.0,18.6882,18.7324,18.6808,18.725,226600.0
2009-06-19 15:00:00,25.42,25.49,25.4,25.45,220000.0,18.7176,18.7692,18.7029,18.7397,220000.0
2009-06-19 15:05:00,25.45,25.45,25.35,25.38,268800.0,18.7397,18.7397,18.6661,18.6882,268800.0
2009-06-19 15:10:00,25.38,25.44,25.37,25.4,254200.0,18.6882,18.7324,18.6808,18.7029,254200.0
2009-06-19 15:15:00,25.41,25.5,25.4,25.48,256400.0,18.7103,18.7765,18.7029,18.7618,256400.0
2009-06-19 15:20:00,25.49,25.49,25.43,25.43,201200.0,18.7692,18.7692,18.725,18.725,201200.0
2009-06-19 15:25:00,25.44,25.54,25.42,25.52,484800.0,18.7324,18.806,18.7176,18.7913,484800.0
2009-06-19 15:30:00,25.52,25.55,25.47,25.5,313600.0,18.7913,18.8134,18.7545,18.7765,313600.0
2009-06-19 15:35:00,25.5,25.55,25.49,25.5,308600.0,18.7765,18.8134,18.7692,18.7765,308600.0
2009-06-19 15:40:00,25.5,25.59,25.5,25.54,416000.0,18.7765,18.8428,18.7765,18.806,416000.0
2009-06-19 15:45:00,25.54,25.55,25.4,25.48,438800.0,18.806,18.8134,18.7029,18.7618,438800.0
2009-06-19 15:50:00,25.48,25.49,25.38,25.48,561200.0,18.7618,18.7692,18.6882,18.7618,561200.0
2009-06-19 15:55:00,25.48,25.53,25.38,25.43,872600.0,18.7618,18.7986,18.6882,18.725,872600.0
2009-06-22 09:30:00,24.45,24.49,24.03,24.03,1618600.0,18.0034,18.0328,17.6941,17.6941,1618600.0
2009-06-22 09:35:00,24.03,24.05,23.81,23.95,1921200.0,17.6941,17.7089,17.5321,17.6352,1921200.0
2009-06-22 09:40:00,23.94,24.0,23.76,23.96,1247400.0,17.6279,17.672,17.4953,17.6426,1247400.0
2009-06-22 09:45:00,23.96,24.04,23.88,23.92,1314400.0,17.6426,17.7015,17.5837,17.6131,1314400.0
2009-06-22 09:50:00,23.91,23.92,23.8,23.85,1106200.0,17.6058,17.6131,17.5248,17.5616,1106200.0
2009-06-22 09:55:00,23.84,23.85,23.63,23.68,1226200.0,17.5542,17.5616,17.3996,17.4364,1226200.0
2009-06-22 10:00:00,23.68,23.68,23.38,23.46,1883800.0,17.4364,17.4364,17.2155,17.2744,1883800.0
2009-06-22 10:05:00,23.47,23.65,23.41,23.63,1439400.0,17.2818,17.4143,17.2376,17.3996,1439400.0
2009-06-22 10:10:00,23.63,23.73,23.49,23.73,928600.0,17.3996,17.4732,17.2965,17.4732,928600.0
2009-06-22 10:15:00,23.73,23.75,23.41,23.42,1163800.0,17.4732,17.488,17.2376,17.245,1163800.0
2009-06-22 10:20:00,23.41,23.55,23.4,23.55,724800.0,17.2376,17.3407,17.2302,17.3407,724800.0
2009-06-22 10:25:00,23.54,23.59,23.46,23.49,481000.0,17.3333,17.3701,17.2744,17.2965,481000.0
2009-06-22 10:30:00,23.5,23.51,23.37,23.38,631800.0,17.3039,17.3112,17.2081,17.2155,631800.0
2009-06-22 10:35:00,23.39,23.43,23.28,23.36,605400.0,17.2229,17.2523,17.1419,17.2008,605400.0
2009-06-22 10:40:00,23.36,23.38,23.29,23.35,359800.0,17.2008,17.2155,17.1492,17.1934,359800.0
2009-06-22 10:45:00,23.35,23.46,23.29,23.43,735200.0,17.1934,17.2744,17.1492,17.2523,735200.0
2009-06-22 10:50:00,23.43,23.45,23.32,23.36,638600.0,17.2523,17.2671,17.1713,17.2008,638600.0
2009-06-22 10:55:00,23.36,23.43,23.31,23.33,401600.0,17.2008,17.2523,17.164,17.1787,401600.0
2009-06-22 11:00:00,23.33,23.33,23.11,23.2,1125200.0,17.1787,17.1787,17.0167,17.083,1125200.0
2009-06-22 11:05:00,23.2,23.27,23.18,23.23,403600.0,17.083,17.1345,17.0682,17.1051,403600.0
2009-06-22 11:10:00,23.23,23.27,23.22,23.24,330600.0,17.1051,17.1345,17.0977,17.1124,330600.0
2009-06-22 11:15:00,23.24,23.32,23.2,23.32,577600.0,17.1124,17.1713,17.083,17.1713,577600.0
2009-06-22 11:20:00,23.32,23.4,23.29,23.34,414000.0,17.1713,17.2302,17.1492,17.1861,414000.0
2009-06-22 11:25:00,23.33,23.36,23.22,23.22,514600.0,17.1787,17.2008,17.0977,17.0977,514600.0
2009-06-22 11:30:00,23.22,23.23,23.15,23.17,454000.0,17.0977,17.1051,17.0462,17.0609,454000.0
2009-06-22 11:35:00,23.17,23.18,22.97,23.0,1312800.0,17.0609,17.0682,16.9136,16.9357,1312800.0
2009-06-22 11:40:00,23.01,23.11,23.0,23.05,536400.0,16.9431,17.0167,16.9357,16.9725,536400.0
2009-06-22 11:45:00,23.05,23.08,23.0,23.02,323000.0,16.9725,16.9946,16.9357,16.9504,323000.0
2009-06-22 11:50:00,23.02,23.08,22.99,23.07,312400.0,16.9504,16.9946,16.9283,16.9872,312400.0
2009-06-22 11:55:00,23.07,23.08,22.92,23.02,506400.0,16.9872,16.9946,16.8768,16.9504,506400.0
2009-06-22 12:00:00,23.02,23.1,23.02,23.09,554400.0,16.9504,17.0093,16.9504,17.002,554400.0
2009-06-22 12:05:00,23.08,23.09,23.01,23.03,369800.0,16.9946,17.002,16.9431,16.9578,369800.0
2009-06-22 12:10:00,23.03,23.09,23.0,23.08,334000.0,16.9578,17.002,16.9357,16.9946,334000.0
2009-06-22 12:15:00,23.08,23.08,23.02,23.05,225800.0,16.9946,16.9946,16.9504,16.9725,225800.0
2009-06-22 12:20:00,23.05,23.06,22.95,22.96,470600.0,16.9725,16.9799,16.8989,16.9063,470600.0
2009-06-22 12:25:00,22.96,23.02,22.93,22.95,199200.0,16.9063,16.9504,16.8842,16.8989,199200.0
2009-06-22 12:30:00,22.95,23.07,22.95,23.02,262000.0,16.8989,16.9872,16.8989,16.9504,262000.0
2009-06-22 12:35:00,23.0,23.0,22.95,22.98,190800.0,16.9357,16.9357,16.8989,16.921,190800.0
2009-06-22 12:40:00,22.98,22.99,22.94,22.94,176400.0,16.921,16.9283,16.8915,16.8915,176400.0
2009-06-22 12:45:00,22.95,22.98,22.85,22.85,573400.0,16.8989,16.921,16.8253,16.8253,573400.0
2009-06-22 12:50:00,22.85,22.87,22.76,22.85,724400.0,16.8253,16.84,16.759,16.8253,724400.0
2009-06-22 12:55:00,22.84,22.93,22.82,22.88,445000.0,16.8179,16.8842,16.8032,16.8473,445000.0
2009-06-22 13:00:00,22.87,22.88,22.81,22.82,219400.0,16.84,16.8473,16.7958,16.8032,219400.0
2009-06-22 13:05:00,22.81,22.87,22.81,22.86,262800.0,16.7958,16.84,16.7958,16.8326,262800.0
2009-06-22 13:10:00,22.86,22.88,22.8,22.81,395000.0,16.8326,16.8473,16.7884,16.7958,395000.0
2009-06-22 13:15:00,22.81,22.83,22.76,22.79,383200.0,16.7958,16.8105,16.759,16.7811,383200.0
2009-06-22 13:20:00,22.79,22.79,22.75,22.77,327200.0,16.7811,16.7811,16.7516,16.7663,327200.0
2009-06-22 13:25:00,22.77,22.82,22.68,22.8,506400.0,16.7663,16.8032,16.7001,16.7884,506400.0
2009-06-22 13:30:00,22.8,22.89,22.8,22.84,397600.0,16.7884,16.8547,16.7884,16.8179,397600.0
2009-06-22 13:35:00,22.84,22.86,22.83,22.85,271800.0,16.8179,16.8326,16.8105,16.8253,271800.0
2009-06-22 13:40:00,22.85,22.9,22.84,22.85,348400.0,16.8253,16.8621,16.8179,16.8253,348400.0
2009-06-22 13:45:00,22.85,22.95,22.84,22.95,323200.0,16.8253,16.8989,16.8179,16.8989,323200.0
2009-06-22 13:50:00,22.95,23.0,22.92,22.96,614400.0,16.8989,16.9357,16.8768,16.9063,614400.0
2009-06-22 13:55:00,22.96,22.97,22.88,22.93,282000.0,16.9063,16.9136,16.8473,16.8842,282000.0
2009-06-22 14:00:00,22.93,22.93,22.83,22.93,544600.0,16.8842,16.8842,16.8105,16.8842,544600.0
2009-06-22 14:05:00,22.93,22.94,22.83,22.88,496400.0,16.8842,16.8915,16.8105,16.8473,496400.0
2009-06-22 14:10:00,22.88,22.97,22.86,22.96,481400.0,16.8473,16.9136,16.8326,16.9063,481400.0
2009-06-22 14:15:00,22.96,23.02,22.93,23.02,302800.0,16.9063,16.9504,16.8842,16.9504,302800.0
2009-06-22 14:20:00,23.02,23.03,22.99,23.01,287600.0,16.9504,16.9578,16.9283,16.9431,287600.0
2009-06-22 14:25:00,23.02,23.06,22.93,22.93,508000.0,16.9504,16.9799,16.8842,16.8842,508000.0
2009-06-22 14:30:00,22.93,22.97,22.9,22.96,332800.0,16.8842,16.9136,16.8621,16.9063,332800.0
2009-06-22 14:35:00,22.96,23.05,22.92,23.02,447400.0,16.9063,16.9725,16.8768,16.9504,447400.0
2009-06-22 14:40:00,23.01,23.02,22.93,22.96,319600.0,16.9431,16.9504,16.8842,16.9063,319600.0
2009-06-22 14:45:00,22.97,23.0,22.91,22.99,388000.0,16.9136,16.9357,16.8694,16.9283,388000.0
2009-06-22 14:50:00,22.99,22.99,22.92,22.92,318000.0,16.9283,16.9283,16.8768,16.8768,318000.0
2009-06-22 14:55:00,22.92,22.98,22.88,22.96,292000.0,16.8768,16.921,16.8473,16.9063,292000.0
2009-06-22 15:00:00,22.96,23.08,22.96,23.04,728200.0,16.9063,16.9946,16.9063,16.9652,728200.0
2009-06-22 15:05:00,23.03,23.04,22.97,22.99,354600.0,16.9578,16.9652,16.9136,16.9283,354600.0
2009-06-22 15:10:00,22.99,23.0,22.93,22.99,596400.0,16.9283,16.9357,16.8842,16.9283,596400.0
2009-06-22 15:15:00,22.98,23.05,22.93,23.03,552600.0,16.921,16.9725,16.8842,16.9578,552600.0
2009-06-22 15:20:00,23.03,23.03,22.93,22.96,356000.0,16.9578,16.9578,16.8842,16.9063,356000.0
2009-06-22 15:25:00,22.96,22.97,22.84,22.87,508200.0,16.9063,16.9136,16.8179,16.84,508200.0
2009-06-22 15:30:00,22.88,22.96,22.88,22.95,688600.0,16.8473,16.9063,16.8473,16.8989,688600.0
2009-06-22 15:35:00,22.95,22.95,22.9,22.93,590400.0,16.8989,16.8989,16.8621,16.8842,590400.0
2009-06-22 15:40:00,22.93,22.93,22.68,22.72,1166400.0,16.8842,16.8842,16.7001,16.7295,1166400.0
2009-06-22 15:45:00,22.72,22.77,22.67,22.68,1042400.0,16.7295,16.7663,16.6927,16.7001,1042400.0
2009-06-22 15:50:00,22.68,22.68,22.55,22.59,1152400.0,16.7001,16.7001,16.6044,16.6338,1152400.0
2009-06-22 15:55:00,22.59,22.62,22.56,22.61,1562000.0,16.6338,16.6559,16.6117,16.6485,1562000.0
2009-06-23 09:30:00,23.11,23.36,23.11,23.25,1985400.0,17.0167,17.2008,17.0167,17.1198,1985400.0
2009-06-23 09:35:00,23.25,23.4,23.15,23.21,1542000.0,17.1198,17.2302,17.0462,17.0903,1542000.0
2009-06-23 09:40:00,23.21,23.34,23.13,23.13,964000.0,17.0903,17.1861,17.0314,17.0314,964000.0
2009-06-23 09:45:00,23.13,23.38,23.04,23.34,1021000.0,17.0314,17.2155,16.9652,17.1861,1021000.0
2009-06-23 09:50:00,23.35,23.54,23.33,23.48,1418000.0,17.1934,17.3333,17.1787,17.2891,1418000.0
2009-06-23 09:55:00,23.48,23.55,23.44,23.5,1000000.0,17.2891,17.3407,17.2597,17.3039,1000000.0
2009-06-23 10:00:00,23.5,23.73,23.28,23.73,1582600.0,17.3039,17.4732,17.1419,17.4732,1582600.0
2009-06-23 10:05:00,23.73,23.75,23.55,23.58,1069200.0,17.4732,17.488,17.3407,17.3628,1069200.0
2009-06-23 10:10:00,23.59,23.6,23.29,23.29,1083000.0,17.3701,17.3775,17.1492,17.1492,1083000.0
2009-06-23 10:15:00,23.28,23.49,23.26,23.45,858000.0,17.1419,17.2965,17.1272,17.2671,858000.0
2009-06-23 10:20:00,23.46,23.52,23.28,23.39,861000.0,17.2744,17.3186,17.1419,17.2229,861000.0
2009-06-23 10:25:00,23.39,23.4,23.13,23.13,689000.0,17.2229,17.2302,17.0314,17.0314,689000.0
2009-06-23 10:30:00,23.13,23.3,23.06,23.26,873000.0,17.0314,17.1566,16.9799,17.1272,873000.0
2009-06-23 10:35:00,23.25,23.3,23.13,23.15,431400.0,17.1198,17.1566,17.0314,17.0462,431400.0
2009-06-23 10:40:00,23.15,23.16,22.91,22.96,763800.0,17.0462,17.0535,16.8694,16.9063,763800.0
2009-06-23 10:45:00,22.96,23.05,22.93,22.96,370600.0,16.9063,16.9725,16.8842,16.9063,370600.0
2009-06-23 10:50:00,22.96,23.04,22.85,22.97,546000.0,16.9063,16.9652,16.8253,16.9136,546000.0
2009-06-23 10:55:00,22.97,23.15,22.9,23.08,498000.0,16.9136,17.0462,16.8621,16.9946,498000.0
2009-06-23 11:00:00,23.08,23.13,22.95,22.96,326400.0,16.9946,17.0314,16.8989,16.9063,326400.0
2009-06-23 11:05:00,22.97,23.01,22.87,22.89,389200.0,16.9136,16.9431,16.84,16.8547,389200.0
2009-06-23 11:10:00,22.89,23.04,22.86,23.0,513800.0,16.8547,16.9652,16.8326,16.9357,513800.0
2009-06-23 11:15:00,23.0,23.21,23.0,23.1,775600.0,16.9357,17.0903,16.9357,17.0093,775600.0
2009-06-23 11:20:00,23.1,23.15,23.04,23.09,465600.0,17.0093,17.0462,16.9652,17.002,465600.0
2009-06-23 11:25:00,23.09,23.22,23.07,23.16,400200.0,17.002,17.0977,16.9872,17.0535,400200.0
2009-06-23 11:30:00,23.16,23.35,23.11,23.33,701800.0,17.0535,17.1934,17.0167,17.1787,701800.0
2009-06-23 11:35:00,23.33,23.48,23.31,23.43,597800.0,17.1787,17.2891,17.164,17.2523,597800.0
2009-06-23 11:40:00,23.43,23.43,23.25,23.3,346400.0,17.2523,17.2523,17.1198,17.1566,346400.0
2009-06-23 11:45:00,23.3,23.34,23.28,23.33,196000.0,17.1566,17.1861,17.1419,17.1787,196000.0
2009-06-23 11:50:00,23.33,23.4,23.31,23.39,313400.0,17.1787,17.2302,17.164,17.2229,313400.0
2009-06-23 11:55:00,23.39,23.44,23.38,23.43,330000.0,17.2229,17.2597,17.2155,17.2523,330000.0
2009-06-23 12:00:00,23.44,23.49,23.38,23.38,378600.0,17.2597,17.2965,17.2155,17.2155,378600.0
2009-06-23 12:05:00,23.38,23.43,23.33,23.34,427200.0,17.2155,17.2523,17.1787,17.1861,427200.0
2009-06-23 12:10:00,23.35,23.38,23.24,23.27,326000.0,17.1934,17.2155,17.1124,17.1345,326000.0
2009-06-23 12:15:00,23.28,23.31,23.21,23.31,234400.0,17.1419,17.164,17.0903,17.164,234400.0
2009-06-23 12:20:00,23.31,23.4,23.31,23.35,200800.0,17.164,17.2302,17.164,17.1934,200800.0
2009-06-23 12:25:00,23.35,23.41,23.34,23.4,418800.0,17.1934,17.2376,17.1861,17.2302,418800.0
2009-06-23 12:30:00,23.41,23.5,23.41,23.49,308400.0,17.2376,17.3039,17.2376,17.2965,308400.0
2009-06-23 12:35:00,23.5,23.59,23.46,23.5,939000.0,17.3039,17.3701,17.2744,17.3039,939000.0
2009-06-23 12:40:00,23.5,23.57,23.45,23.53,305000.0,17.3039,17.3554,17.2671,17.326,305000.0
2009-06-23 12:45:00,23.53,23.68,23.53,23.68,452200.0,17.326,17.4364,17.326,17.4364,452200.0
2009-06-23 12:50:00,23.68,23.76,23.68,23.75,506000.0,17.4364,17.4953,17.4364,17.488,506000.0
2009-06-23 12:55:00,23.75,23.75,23.65,23.67,402600.0,17.488,17.488,17.4143,17.429,402600.0
2009-06-23 13:00:00,23.66,23.88,23.61,23.88,725200.0,17.4217,17.5837,17.3849,17.5837,725200.0
2009-06-23 13:05:00,23.88,23.9,23.79,23.85,594400.0,17.5837,17.5984,17.5174,17.5616,594400.0
2009-06-23 13:10:00,23.85,23.9,23.77,23.79,564400.0,17.5616,17.5984,17.5027,17.5174,564400.0
2009-06-23 13:15:00,23.79,23.82,23.76,23.82,344600.0,17.5174,17.5395,17.4953,17.5395,344600.0
2009-06-23 13:20:00,23.81,23.83,23.77,23.78,279000.0,17.5321,17.5469,17.5027,17.51,279000.0
2009-06-23 13:25:00,23.78,23.79,23.61,23.63,392600.0,17.51,17.5174,17.3849,17.3996,392600.0
2009-06-23 13:30:00,23.63,23.68,23.62,23.68,258800.0,17.3996,17.4364,17.3922,17.4364,258800.0
2009-06-23 13:35:00,23.68,23.8,23.68,23.76,364600.0,17.4364,17.5248,17.4364,17.4953,364600.0
2009-06-23 13:40:00,23.77,23.77,23.63,23.7,345600.0,17.5027,17.5027,17.3996,17.4511,345600.0
2009-06-23 13:45:00,23.7,23.72,23.62,23.63,285200.0,17.4511,17.4659,17.3922,17.3996,285200.0
2009-06-23 13:50:00,23.63,23.66,23.62,23.63,262000.0,17.3996,17.4217,17.3922,17.3996,262000.0
2009-06-23 13:55:00,23.63,23.63,23.43,23.43,423200.0,17.3996,17.3996,17.2523,17.2523,423200.0
2009-06-23 14:00:00,23.43,23.58,23.39,23.55,542800.0,17.2523,17.3628,17.2229,17.3407,542800.0
2009-06-23 14:05:00,23.55,23.61,23.55,23.58,261400.0,17.3407,17.3849,17.3407,17.3628,261400.0
2009-06-23 14:10:00,23.58,23.74,23.58,23.71,410200.0,17.3628,17.4806,17.3628,17.4585,410200.0
2009-06-23 14:15:00,23.71,23.89,23.7,23.77,602000.0,17.4585,17.591,17.4511,17.5027,602000.0
2009-06-23 14:20:00,23.77,23.82,23.7,23.77,537000.0,17.5027,17.5395,17.4511,17.5027,537000.0
2009-06-23 14:25:00,23.77,23.77,23.6,23.65,473800.0,17.5027,17.5027,17.3775,17.4143,473800.0
2009-06-23 14:30:00,23.65,23.72,23.62,23.71,256400.0,17.4143,17.4659,17.3922,17.4585,256400.0
2009-06-23 14:35:00,23.71,23.75,23.66,23.68,424400.0,17.4585,17.488,17.4217,17.4364,424400.0
2009-06-23 14:40:00,23.69,23.8,23.68,23.78,343800.0,17.4438,17.5248,17.4364,17.51,343800.0
2009-06-23 14:45:00,23.78,23.78,23.71,23.72,228400.0,17.51,17.51,17.4585,17.4659,228400.0
2009-06-23 14:50:00,23.72,23.9,23.71,23.84,575400.0,17.4659,17.5984,17.4585,17.5542,575400.0
2009-06-23 14:55:00,23.84,23.85,23.71,23.76,487200.0,17.5542,17.5616,17.4585,17.4953,487200.0
2009-06-23 15:00:00,23.76,23.76,23.58,23.61,605200.0,17.4953,17.4953,17.3628,17.3849,605200.0
2009-06-23 15:05:00,23.61,23.65,23.48,23.48,562000.0,17.3849,17.4143,17.2891,17.2891,562000.0
2009-06-23 15:10:00,23.48,23.64,23.45,23.61,454000.0,17.2891,17.407,17.2671,17.3849,454000.0
2009-06-23 15:15:00,23.61,23.63,23.51,23.52,334600.0,17.3849,17.3996,17.3112,17.3186,334600.0
2009-06-23 15:20:00,23.52,23.56,23.48,23.49,565200.0,17.3186,17.3481,17.2891,17.2965,565200.0
2009-06-23 15:25:00,23.49,23.65,23.48,23.63,454400.0,17.2965,17.4143,17.2891,17.3996,454400.0
2009-06-23 15:30:00,23.63,23.64,23.48,23.6,426400.0,17.3996,17.407,17.2891,17.3775,426400.0
2009-06-23 15:35:00,23.6,23.65,23.5,23.59,542800.0,17.3775,17.4143,17.3039,17.3701,542800.0
2009-06-23 15:40:00,23.59,23.65,23.59,23.62,450200.0,17.3701,17.4143,17.3701,17.3922,450200.0
2009-06-23 15:45:00,23.62,23.74,23.56,23.74,640000.0,17.3922,17.4806,17.3481,17.4806,640000.0
2009-06-23 15:50:00,23.74,23.74,23.62,23.66,666200.0,17.4806,17.4806,17.3922,17.4217,666200.0
2009-06-23 15:55:00,23.66,23.68,23.53,23.6,947000.0,17.4217,17.4364,17.326,17.3775,947000.0
2009-06-24 09:30:00,24.48,24.61,24.28,24.46,1965600.0,18.0255,18.1212,17.8782,18.0108,1965600.0
2009-06-24 09:35:00,24.46,24.72,24.45,24.69,1187400.0,18.0108,18.2022,18.0034,18.1801,1187400.0
2009-06-24 09:40:00,24.7,24.78,24.42,24.43,1305800.0,18.1875,18.2464,17.9813,17.9887,1305800.0
2009-06-24 09:45:00,24.43,24.62,24.42,24.48,990800.0,17.9887,18.1286,17.9813,18.0255,990800.0
2009-06-24 09:50:00,24.47,24.53,24.32,24.51,908000.0,18.0181,18.0623,17.9077,18.0476,908000.0
2009-06-24 09:55:00,24.5,24.65,24.5,24.58,540000.0,18.0402,18.1507,18.0402,18.0991,540000.0
2009-06-24 10:00:00,24.58,24.64,24.43,24.59,632600.0,18.0991,18.1433,17.9887,18.1065,632600.0
2009-06-24 10:05:00,24.57,24.75,24.52,24.72,692800.0,18.0918,18.2243,18.0549,18.2022,692800.0
2009-06-24 10:10:00,24.73,24.84,24.66,24.78,981400.0,18.2096,18.2906,18.158,18.2464,981400.0
2009-06-24 10:15:00,24.78,24.94,24.76,24.86,642000.0,18.2464,18.3642,18.2317,18.3053,642000.0
2009-06-24 10:20:00,24.87,24.93,24.82,24.84,572400.0,18.3127,18.3568,18.2758,18.2906,572400.0
2009-06-24 10:25:00,24.83,24.86,24.75,24.78,577200.0,18.2832,18.3053,18.2243,18.2464,577200.0
2009-06-24 10:30:00,24.78,24.93,24.78,24.9,815000.0,18.2464,18.3568,18.2464,18.3347,815000.0
2009-06-24 10:35:00,24.9,24.9,24.78,24.84,424400.0,18.3347,18.3347,18.2464,18.2906,424400.0
2009-06-24 10:40:00,24.85,24.91,24.81,24.9,238400.0,18.2979,18.3421,18.2685,18.3347,238400.0
2009-06-24 10:45:00,24.9,25.07,24.86,25.07,649200.0,18.3347,18.4599,18.3053,18.4599,649200.0
2009-06-24 10:50:00,25.07,25.17,25.05,25.11,779000.0,18.4599,18.5336,18.4452,18.4894,779000.0
2009-06-24 10:55:00,25.11,25.15,25.03,25.05,416000.0,18.4894,18.5188,18.4305,18.4452,416000.0
2009-06-24 11:00:00,25.05,25.22,25.02,25.18,475200.0,18.4452,18.5704,18.4231,18.5409,475200.0
2009-06-24 11:05:00,25.18,25.2,25.06,25.07,404000.0,18.5409,18.5556,18.4526,18.4599,404000.0
2009-06-24 11:10:00,25.07,25.18,25.02,25.18,538800.0,18.4599,18.5409,18.4231,18.5409,538800.0
2009-06-24 11:15:00,25.17,25.19,25.11,25.15,355600.0,18.5336,18.5483,18.4894,18.5188,355600.0
2009-06-24 11:20:00,25.15,25.21,25.09,25.18,392800.0,18.5188,18.563,18.4746,18.5409,392800.0
2009-06-24 11:25:00,25.18,25.24,25.12,25.12,335800.0,18.5409,18.5851,18.4967,18.4967,335800.0
2009-06-24 11:30:00,25.13,25.2,25.13,25.18,378000.0,18.5041,18.5556,18.5041,18.5409,378000.0
2009-06-24 11:35:00,25.17,25.18,25.05,25.06,469600.0,18.5336,18.5409,18.4452,18.4526,469600.0
2009-06-24 11:40:00,25.06,25.13,25.03,25.11,339400.0,18.4526,18.5041,18.4305,18.4894,339400.0
2009-06-24 11:45:00,25.11,25.13,25.02,25.02,362200.0,18.4894,18.5041,18.4231,18.4231,362200.0
2009-06-24 11:50:00,25.01,25.02,24.93,25.0,519000.0,18.4157,18.4231,18.3568,18.4084,519000.0
2009-06-24 11:55:00,25.0,25.1,24.98,25.1,449400.0,18.4084,18.482,18.3936,18.482,449400.0
2009-06-24 12:00:00,25.1,25.12,25.07,25.11,199000.0,18.482,18.4967,18.4599,18.4894,199000.0
2009-06-24 12:05:00,25.11,25.13,25.04,25.11,216000.0,18.4894,18.5041,18.4378,18.4894,216000.0
2009-06-24 12:10:00,25.11,25.11,25.02,25.02,202800.0,18.4894,18.4894,18.4231,18.4231,202800.0
2009-06-24 12:15:00,25.02,25.06,24.9,24.9,319800.0,18.4231,18.4526,18.3347,18.3347,319800.0
2009-06-24 12:20:00,24.9,24.93,24.81,24.84,400800.0,18.3347,18.3568,18.2685,18.2906,400800.0
2009-06-24 12:25:00,24.84,24.91,24.82,24.89,427200.0,18.2906,18.3421,18.2758,18.3274,427200.0
2009-06-24 12:30:00,24.9,24.9,24.79,24.82,295000.0,18.3347,18.3347,18.2537,18.2758,295000.0
2009-06-24 12:35:00,24.82,24.83,24.75,24.75,232000.0,18.2758,18.2832,18.2243,18.2243,232000.0
2009-06-24 12:40:00,24.75,24.76,24.61,24.65,626600.0,18.2243,18.2317,18.1212,18.1507,626600.0
2009-06-24 12:45:00,24.65,24.73,24.65,24.69,458200.0,18.1507,18.2096,18.1507,18.1801,458200.0
2009-06-24 12:50:00,24.68,24.71,24.66,24.68,191600.0,18.1727,18.1948,18.158,18.1727,191600.0
2009-06-24 12:55:00,24.68,24.81,24.68,24.78,419800.0,18.1727,18.2685,18.1727,18.2464,419800.0
2009-06-24 13:00:00,24.77,24.9,24.73,24.86,350000.0,18.239,18.3347,18.2096,18.3053,350000.0
2009-06-24 13:05:00,24.85,24.88,24.83,24.84,186400.0,18.2979,18.32,18.2832,18.2906,186400.0
2009-06-24 13:10:00,24.84,24.85,24.77,24.82,167000.0,18.2906,18.2979,18.239,18.2758,167000.0
2009-06-24 13:15:00,24.82,24.84,24.79,24.79,113000.0,18.2758,18.2906,18.2537,18.2537,113000.0
2009-06-24 13:20:00,24.79,24.83,24.71,24.72,181400.0,18.2537,18.2832,18.1948,18.2022,181400.0
2009-06-24 13:25:00,24.73,24.75,24.7,24.75,126800.0,18.2096,18.2243,18.1875,18.2243,126800.0
2009-06-24 13:30:00,24.74,24.74,24.63,24.66,203000.0,18.2169,18.2169,18.1359,18.158,203000.0
2009-06-24 13:35:00,24.66,24.69,24.61,24.68,242800.0,18.158,18.1801,18.1212,18.1727,242800.0
2009-06-24 13:40:00,24.68,24.73,24.67,24.72,128200.0,18.1727,18.2096,18.1654,18.2022,128200.0
2009-06-24 13:45:00,24.72,24.72,24.59,24.61,176600.0,18.2022,18.2022,18.1065,18.1212,176600.0
2009-06-24 13:50:00,24.61,24.63,24.53,24.58,311200.0,18.1212,18.1359,18.0623,18.0991,311200.0
2009-06-24 13:55:00,24.58,24.62,24.57,24.61,161600.0,18.0991,18.1286,18.0918,18.1212,161600.0
2009-06-24 14:00:00,24.6,24.65,24.59,24.61,230600.0,18.1138,18.1507,18.1065,18.1212,230600.0
2009-06-24 14:05:00,24.61,24.61,24.55,24.6,192600.0,18.1212,18.1212,18.077,18.1138,192600.0
2009-06-24 14:10:00,24.6,24.69,24.6,24.68,191600.0,18.1138,18.1801,18.1138,18.1727,191600.0
2009-06-24 14:15:00,24.67,24.86,24.57,24.73,482200.0,18.1654,18.3053,18.0918,18.2096,482200.0
2009-06-24 14:20:00,24.72,24.85,24.51,24.54,1049800.0,18.2022,18.2979,18.0476,18.0697,1049800.0
2009-06-24 14:25:00,24.55,24.72,24.3,24.38,1055400.0,18.077,18.2022,17.8929,17.9518,1055400.0
2009-06-24 14:30:00,24.38,24.41,24.24,24.34,1053200.0,17.9518,17.9739,17.8488,17.9224,1053200.0
2009-06-24 14:35:00,24.34,24.36,24.08,24.19,1016800.0,17.9224,17.9371,17.7309,17.8119,1016800.0
2009-06-24 14:40:00,24.2,24.4,24.11,24.38,1074200.0,17.8193,17.9666,17.753,17.9518,1074200.0
2009-06-24 14:45:00,24.36,24.48,24.33,24.39,996200.0,17.9371,18.0255,17.915,17.9592,996200.0
2009-06-24 14:50:00,24.4,24.55,24.35,24.47,572800.0,17.9666,18.077,17.9298,18.0181,572800.0
2009-06-24 14:55:00,24.47,24.5,24.29,24.34,323400.0,18.0181,18.0402,17.8856,17.9224,323400.0
2009-06-24 15:00:00,24.35,24.46,24.26,24.32,801000.0,17.9298,18.0108,17.8635,17.9077,801000.0
2009-06-24 15:05:00,24.32,24.32,24.05,24.11,960200.0,17.9077,17.9077,17.7089,17.753,960200.0
2009-06-24 15:10:00,24.13,24.24,24.06,24.23,739200.0,17.7678,17.8488,17.7162,17.8414,739200.0
2009-06-24 15:15:00,24.23,24.24,24.06,24.18,368000.0,17.8414,17.8488,17.7162,17.8046,368000.0
2009-06-24 15:20:00,24.18,24.33,24.16,24.25,714200.0,17.8046,17.915,17.7899,17.8561,714200.0
2009-06-24 15:25:00,24.25,24.38,24.14,24.32,538400.0,17.8561,17.9518,17.7751,17.9077,538400.0
2009-06-24 15:30:00,24.32,24.39,24.25,24.35,366400.0,17.9077,17.9592,17.8561,17.9298,366400.0
2009-06-24 15:35:00,24.35,24.37,24.22,24.27,439000.0,17.9298,17.9445,17.834,17.8709,439000.0
2009-06-24 15:40:00,24.28,24.28,24.08,24.14,576800.0,17.8782,17.8782,17.7309,17.7751,576800.0
2009-06-24 15:45:00,24.13,24.33,24.13,24.28,572200.0,17.7678,17.915,17.7678,17.8782,572200.0
2009-06-24 15:50:00,24.28,24.36,24.21,24.32,733600.0,17.8782,17.9371,17.8267,17.9077,733600.0
2009-06-24 15:55:00,24.32,24.49,24.3,24.4,1628600.0,17.9077,18.0328,17.8929,17.9666,1628600.0
2009-06-25 09:30:00,24.4,24.61,24.34,24.43,912400.0,17.9666,18.1212,17.9224,17.9887,912400.0
2009-06-25 09:35:00,24.42,24.45,24.13,24.35,1026000.0,17.9813,18.0034,17.7678,17.9298,1026000.0
2009-06-25 09:40:00,24.34,24.55,24.32,24.5,1089000.0,17.9224,18.077,17.9077,18.0402,1089000.0
2009-06-25 09:45:00,24.5,24.52,24.4,24.45,947800.0,18.0402,18.0549,17.9666,18.0034,947800.0
2009-06-25 09:50:00,24.45,24.6,24.43,24.5,1005800.0,18.0034,18.1138,17.9887,18.0402,1005800.0
2009-06-25 09:55:00,24.5,24.54,24.4,24.5,618000.0,18.0402,18.0697,17.9666,18.0402,618000.0
2009-06-25 10:00:00,24.5,24.57,24.41,24.45,1050200.0,18.0402,18.0918,17.9739,18.0034,1050200.0
2009-06-25 10:05:00,24.45,24.74,24.41,24.67,648200.0,18.0034,18.2169,17.9739,18.1654,648200.0
2009-06-25 10:10:00,24.68,24.85,24.67,24.78,716800.0,18.1727,18.2979,18.1654,18.2464,716800.0
2009-06-25 10:15:00,24.78,24.97,24.74,24.93,1143400.0,18.2464,18.3863,18.2169,18.3568,1143400.0
2009-06-25 10:20:00,24.93,25.02,24.9,24.96,668600.0,18.3568,18.4231,18.3347,18.3789,668600.0
2009-06-25 10:25:00,24.96,25.09,24.92,25.01,724200.0,18.3789,18.4746,18.3495,18.4157,724200.0
2009-06-25 10:30:00,25.01,25.05,24.71,24.74,629400.0,18.4157,18.4452,18.1948,18.2169,629400.0
2009-06-25 10:35:00,24.75,24.85,24.71,24.71,253000.0,18.2243,18.2979,18.1948,18.1948,253000.0
2009-06-25 10:40:00,24.72,24.78,24.63,24.67,573600.0,18.2022,18.2464,18.1359,18.1654,573600.0
2009-06-25 10:45:00,24.67,24.74,24.61,24.66,454600.0,18.1654,18.2169,18.1212,18.158,454600.0
2009-06-25 10:50:00,24.67,24.75,24.61,24.69,425600.0,18.1654,18.2243,18.1212,18.1801,425600.0
2009-06-25 10:55:00,24.68,24.68,24.54,24.61,396600.0,18.1727,18.1727,18.0697,18.1212,396600.0
2009-06-25 11:00:00,24.61,24.72,24.56,24.72,463600.0,18.1212,18.2022,18.0844,18.2022,463600.0
2009-06-25 11:05:00,24.72,24.74,24.65,24.67,496800.0,18.2022,18.2169,18.1507,18.1654,496800.0
2009-06-25 11:10:00,24.67,24.68,24.6,24.65,326000.0,18.1654,18.1727,18.1138,18.1507,326000.0
2009-06-25 11:15:00,24.66,24.7,24.61,24.68,187400.0,18.158,18.1875,18.1212,18.1727,187400.0
2009-06-25 11:20:00,24.68,24.82,24.66,24.81,244400.0,18.1727,18.2758,18.158,18.2685,244400.0
2009-06-25 11:25:00,24.81,24.9,24.79,24.9,352800.0,18.2685,18.3347,18.2537,18.3347,352800.0
2009-06-25 11:30:00,24.9,25.02,24.88,25.01,504400.0,18.3347,18.4231,18.32,18.4157,504400.0
2009-06-25 11:35:00,25.01,25.07,24.93,24.95,327200.0,18.4157,18.4599,18.3568,18.3716,327200.0
2009-06-25 11:40:00,24.95,25.03,24.93,24.99,370400.0,18.3716,18.4305,18.3568,18.401,370400.0
2009-06-25 11:45:00,24.99,25.0,24.92,25.0,232200.0,18.401,18.4084,18.3495,18.4084,232200.0
2009-06-25 11:50:00,25.0,25.05,24.96,25.0,327000.0,18.4084,18.4452,18.3789,18.4084,327000.0
2009-06-25 11:55:00,25.0,25.12,25.0,25.11,318400.0,18.4084,18.4967,18.4084,18.4894,318400.0
2009-06-25 12:00:00,25.11,25.18,25.08,25.18,288400.0,18.4894,18.5409,18.4673,18.5409,288400.0
2009-06-25 12:05:00,25.18,25.25,24.93,25.21,725800.0,18.5409,18.5925,18.3568,18.563,725800.0
2009-06-25 12:10:00,25.21,25.23,25.11,25.13,384600.0,18.563,18.5777,18.4894,18.5041,384600.0
2009-06-25 12:15:00,25.13,25.19,25.1,25.17,229800.0,18.5041,18.5483,18.482,18.5336,229800.0
2009-06-25 12:20:00,25.18,25.25,25.17,25.25,242800.0,18.5409,18.5925,18.5336,18.5925,242800.0
2009-06-25 12:25:00,25.25,25.25,25.21,25.23,168400.0,18.5925,18.5925,18.563,18.5777,168400.0
2009-06-25 12:30:00,25.23,25.28,25.15,25.16,402200.0,18.5777,18.6145,18.5188,18.5262,402200.0
2009-06-25 12:35:00,25.17,25.17,25.1,25.12,399400.0,18.5336,18.5336,18.482,18.4967,399400.0
2009-06-25 12:40:00,25.12,25.16,25.08,25.11,141200.0,18.4967,18.5262,18.4673,18.4894,141200.0
2009-06-25 12:45:00,25.11,25.15,25.08,25.15,196200.0,18.4894,18.5188,18.4673,18.5188,196200.0
2009-06-25 12:50:00,25.15,25.2,25.13,25.13,294400.0,18.5188,18.5556,18.5041,18.5041,294400.0
2009-06-25 12:55:00,25.13,25.16,25.11,25.11,159400.0,18.5041,18.5262,18.4894,18.4894,159400.0
2009-06-25 13:00:00,25.11,25.21,25.06,25.2,302800.0,18.4894,18.563,18.4526,18.5556,302800.0
2009-06-25 13:05:00,25.2,25.35,25.2,25.3,498200.0,18.5556,18.6661,18.5556,18.6293,498200.0
2009-06-25 13:10:00,25.3,25.31,25.22,25.25,262000.0,18.6293,18.6366,18.5704,18.5925,262000.0
2009-06-25 13:15:00,25.26,25.33,25.24,25.31,244200.0,18.5998,18.6514,18.5851,18.6366,244200.0
2009-06-25 13:20:00,25.31,25.38,25.29,25.31,326800.0,18.6366,18.6882,18.6219,18.6366,326800.0
2009-06-25 13:25:00,25.31,25.33,25.28,25.32,228200.0,18.6366,18.6514,18.6145,18.644,228200.0
2009-06-25 13:30:00,25.33,25.5,25.33,25.49,753200.0,18.6514,18.7765,18.6514,18.7692,753200.0
2009-06-25 13:35:00,25.5,25.52,25.4,25.43,517200.0,18.7765,18.7913,18.7029,18.725,517200.0
2009-06-25 13:40:00,25.43,25.43,25.29,25.29,208000.0,18.725,18.725,18.6219,18.6219,208000.0
2009-06-25 13:45:00,25.3,25.36,25.28,25.35,292800.0,18.6293,18.6735,18.6145,18.6661,292800.0
2009-06-25 13:50:00,25.34,25.42,25.31,25.38,286800.0,18.6587,18.7176,18.6366,18.6882,286800.0
2009-06-25 13:55:00,25.38,25.39,25.31,25.36,229600.0,18.6882,18.6955,18.6366,18.6735,229600.0
2009-06-25 14:00:00,25.36,25.38,25.22,25.27,399400.0,18.6735,18.6882,18.5704,18.6072,399400.0
2009-06-25 14:05:00,25.27,25.29,25.17,25.2,342200.0,18.6072,18.6219,18.5336,18.5556,342200.0
2009-06-25 14:10:00,25.2,25.27,25.18,25.18,226600.0,18.5556,18.6072,18.5409,18.5409,226600.0
2009-06-25 14:15:00,25.18,25.23,25.13,25.18,320600.0,18.5409,18.5777,18.5041,18.5409,320600.0
2009-06-25 14:20:00,25.18,25.27,25.15,25.25,276200.0,18.5409,18.6072,18.5188,18.5925,276200.0
2009-06-25 14:25:00,25.25,25.3,25.22,25.3,177800.0,18.5925,18.6293,18.5704,18.6293,177800.0
2009-06-25 14:30:00,25.29,25.34,25.22,25.23,200600.0,18.6219,18.6587,18.5704,18.5777,200600.0
2009-06-25 14:35:00,25.23,25.31,25.18,25.19,203200.0,18.5777,18.6366,18.5409,18.5483,203200.0
2009-06-25 14:40:00,25.2,25.25,25.16,25.24,250800.0,18.5556,18.5925,18.5262,18.5851,250800.0
2009-06-25 14:45:00,25.23,25.33,25.22,25.32,346400.0,18.5777,18.6514,18.5704,18.644,346400.0
2009-06-25 14:50:00,25.32,25.32,25.24,25.32,245400.0,18.644,18.644,18.5851,18.644,245400.0
2009-06-25 14:55:00,25.32,25.4,25.3,25.34,268600.0,18.644,18.7029,18.6293,18.6587,268600.0
2009-06-25 15:00:00,25.34,25.37,25.3,25.34,210800.0,18.6587,18.6808,18.6293,18.6587,210800.0
2009-06-25 15:05:00,25.34,25.44,25.32,25.41,299800.0,18.6587,18.7324,18.644,18.7103,299800.0
2009-06-25 15:10:00,25.41,25.46,25.36,25.36,382400.0,18.7103,18.7471,18.6735,18.6735,382400.0
2009-06-25 15:15:00,25.36,25.42,25.32,25.37,303400.0,18.6735,18.7176,18.644,18.6808,303400.0
2009-06-25 15:20:00,25.37,25.4,25.33,25.36,250800.0,18.6808,18.7029,18.6514,18.6735,250800.0
2009-06-25 15:25:00,25.35,25.46,25.35,25.43,332400.0,18.6661,18.7471,18.6661,18.725,332400.0
2009-06-25 15:30:00,25.43,25.43,25.25,25.27,455800.0,18.725,18.725,18.5925,18.6072,455800.0
2009-06-25 15:35:00,25.27,25.32,25.17,25.2,575800.0,18.6072,18.644,18.5336,18.5556,575800.0
2009-06-25 15:40:00,25.2,25.24,25.13,25.17,598800.0,18.5556,18.5851,18.5041,18.5336,598800.0
2009-06-25 15:45:00,25.17,25.31,25.14,25.28,558600.0,18.5336,18.6366,18.5115,18.6145,558600.0
2009-06-25 15:50:00,25.28,25.32,25.23,25.3,457400.0,18.6145,18.644,18.5777,18.6293,457400.0
2009-06-25 15:55:00,25.3,25.4,25.29,25.36,719800.0,18.6293,18.7029,18.6219,18.6735,719800.0
2009-06-26 09:30:00,25.41,25.47,25.17,25.25,746600.0,18.7103,18.7545,18.5336,18.5925,746600.0
2009-06-26 09:35:00,25.25,25.5,25.14,25.33,985800.0,18.5925,18.7765,18.5115,18.6514,985800.0
2009-06-26 09:40:00,25.33,25.57,25.25,25.52,727400.0,18.6514,18.8281,18.5925,18.7913,727400.0
2009-06-26 09:45:00,25.52,25.56,25.4,25.42,572200.0,18.7913,18.8207,18.7029,18.7176,572200.0
2009-06-26 09:50:00,25.43,25.43,25.2,25.32,665600.0,18.725,18.725,18.5556,18.644,665600.0
2009-06-26 09:55:00,25.35,25.45,25.14,25.15,788200.0,18.6661,18.7397,18.5115,18.5188,788200.0
2009-06-26 10:00:00,25.14,25.31,25.1,25.25,601400.0,18.5115,18.6366,18.482,18.5925,601400.0
2009-06-26 10:05:00,25.25,25.38,25.23,25.34,359200.0,18.5925,18.6882,18.5777,18.6587,359200.0
2009-06-26 10:10:00,25.33,25.4,25.27,25.34,368800.0,18.6514,18.7029,18.6072,18.6587,368800.0
2009-06-26 10:15:00,25.35,25.38,25.3,25.35,208600.0,18.6661,18.6882,18.6293,18.6661,208600.0
2009-06-26 10:20:00,25.34,25.48,25.27,25.48,371400.0,18.6587,18.7618,18.6072,18.7618,371400.0
2009-06-26 10:25:00,25.47,25.5,25.38,25.46,387600.0,18.7545,18.7765,18.6882,18.7471,387600.0
2009-06-26 10:30:00,25.46,25.53,25.45,25.49,272800.0,18.7471,18.7986,18.7397,18.7692,272800.0
2009-06-26 10:35:00,25.5,25.68,25.48,25.49,493000.0,18.7765,18.9091,18.7618,18.7692,493000.0
2009-06-26 10:40:00,25.47,25.52,25.33,25.43,495200.0,18.7545,18.7913,18.6514,18.725,495200.0
2009-06-26 10:45:00,25.43,25.45,25.35,25.42,262400.0,18.725,18.7397,18.6661,18.7176,262400.0
2009-06-26 10:50:00,25.42,25.53,25.4,25.41,310600.0,18.7176,18.7986,18.7029,18.7103,310600.0
2009-06-26 10:55:00,25.42,25.53,25.42,25.47,181400.0,18.7176,18.7986,18.7176,18.7545,181400.0
2009-06-26 11:00:00,25.46,25.46,25.28,25.29,315400.0,18.7471,18.7471,18.6145,18.6219,315400.0
2009-06-26 11:05:00,25.29,25.43,25.28,25.38,242400.0,18.6219,18.725,18.6145,18.6882,242400.0
2009-06-26 11:10:00,25.36,25.38,25.32,25.36,149000.0,18.6735,18.6882,18.644,18.6735,149000.0
2009-06-26 11:15:00,25.35,25.38,25.32,25.38,184800.0,18.6661,18.6882,18.644,18.6882,184800.0
2009-06-26 11:20:00,25.38,25.4,25.27,25.3,307000.0,18.6882,18.7029,18.6072,18.6293,307000.0
2009-06-26 11:25:00,25.3,25.34,25.25,25.3,164600.0,18.6293,18.6587,18.5925,18.6293,164600.0
2009-06-26 11:30:00,25.31,25.35,25.28,25.29,88400.0,18.6366,18.6661,18.6145,18.6219,88400.0
2009-06-26 11:35:00,25.28,25.31,25.17,25.18,299200.0,18.6145,18.6366,18.5336,18.5409,299200.0
2009-06-26 11:40:00,25.18,25.24,25.13,25.17,256800.0,18.5409,18.5851,18.5041,18.5336,256800.0
2009-06-26 11:45:00,25.17,25.18,25.13,25.14,147200.0,18.5336,18.5409,18.5041,18.5115,147200.0
2009-06-26 11:50:00,25.14,25.2,25.07,25.14,360800.0,18.5115,18.5556,18.4599,18.5115,360800.0
2009-06-26 11:55:00,25.13,25.22,25.13,25.21,207000.0,18.5041,18.5704,18.5041,18.563,207000.0
2009-06-26 12:00:00,25.21,25.34,25.21,25.31,238400.0,18.563,18.6587,18.563,18.6366,238400.0
2009-06-26 12:05:00,25.32,25.34,25.27,25.3,143800.0,18.644,18.6587,18.6072,18.6293,143800.0
2009-06-26 12:10:00,25.3,25.4,25.29,25.38,252000.0,18.6293,18.7029,18.6219,18.6882,252000.0
2009-06-26 12:15:00,25.38,25.38,25.31,25.34,184600.0,18.6882,18.6882,18.6366,18.6587,184600.0
2009-06-26 12:20:00,25.34,25.36,25.32,25.33,128600.0,18.6587,18.6735,18.644,18.6514,128600.0
2009-06-26 12:25:00,25.33,25.38,25.31,25.36,168800.0,18.6514,18.6882,18.6366,18.6735,168800.0
2009-06-26 12:30:00,25.36,25.45,25.35,25.42,259200.0,18.6735,18.7397,18.6661,18.7176,259200.0
2009-06-26 12:35:00,25.42,25.45,25.39,25.41,184000.0,18.7176,18.7397,18.6955,18.7103,184000.0
2009-06-26 12:40:00,25.42,25.48,25.37,25.48,222600.0,18.7176,18.7618,18.6808,18.7618,222600.0
2009-06-26 12:45:00,25.47,25.54,25.43,25.53,150200.0,18.7545,18.806,18.725,18.7986,150200.0
2009-06-26 12:50:00,25.53,25.54,25.47,25.48,156600.0,18.7986,18.806,18.7545,18.7618,156600.0
2009-06-26 12:55:00,25.49,25.51,25.42,25.42,136800.0,18.7692,18.7839,18.7176,18.7176,136800.0
2009-06-26 13:00:00,25.42,25.46,25.38,25.4,175400.0,18.7176,18.7471,18.6882,18.7029,175400.0
2009-06-26 13:05:00,25.41,25.41,25.38,25.38,78400.0,18.7103,18.7103,18.6882,18.6882,78400.0
2009-06-26 13:10:00,25.39,25.42,25.36,25.42,118800.0,18.6955,18.7176,18.6735,18.7176,118800.0
2009-06-26 13:15:00,25.41,25.44,25.38,25.42,119400.0,18.7103,18.7324,18.6882,18.7176,119400.0
2009-06-26 13:20:00,25.41,25.42,25.35,25.35,105600.0,18.7103,18.7176,18.6661,18.6661,105600.0
2009-06-26 13:25:00,25.35,25.43,25.34,25.36,148800.0,18.6661,18.725,18.6587,18.6735,148800.0
2009-06-26 13:30:00,25.36,25.4,25.33,25.34,212400.0,18.6735,18.7029,18.6514,18.6587,212400.0
2009-06-26 13:35:00,25.34,25.35,25.26,25.29,188800.0,18.6587,18.6661,18.5998,18.6219,188800.0
2009-06-26 13:40:00,25.3,25.38,25.27,25.37,179800.0,18.6293,18.6882,18.6072,18.6808,179800.0
2009-06-26 13:45:00,25.36,25.39,25.32,25.36,125600.0,18.6735,18.6955,18.644,18.6735,125600.0
2009-06-26 13:50:00,25.36,25.36,25.33,25.33,87400.0,18.6735,18.6735,18.6514,18.6514,87400.0
2009-06-26 13:55:00,25.35,25.39,25.3,25.32,153800.0,18.6661,18.6955,18.6293,18.644,153800.0
2009-06-26 14:00:00,25.32,25.32,25.23,25.27,211600.0,18.644,18.644,18.5777,18.6072,211600.0
2009-06-26 14:05:00,25.27,25.31,25.26,25.27,131800.0,18.6072,18.6366,18.5998,18.6072,131800.0
2009-06-26 14:10:00,25.26,25.33,25.24,25.33,130000.0,18.5998,18.6514,18.5851,18.6514,130000.0
2009-06-26 14:15:00,25.32,25.33,25.24,25.3,148600.0,18.644,18.6514,18.5851,18.6293,148600.0
2009-06-26 14:20:00,25.3,25.3,25.23,25.23,65400.0,18.6293,18.6293,18.5777,18.5777,65400.0
2009-06-26 14:25:00,25.23,25.25,25.21,25.21,82200.0,18.5777,18.5925,18.563,18.563,82200.0
2009-06-26 14:30:00,25.22,25.27,25.18,25.27,96400.0,18.5704,18.6072,18.5409,18.6072,96400.0
2009-06-26 14:35:00,25.27,25.34,25.27,25.28,166000.0,18.6072,18.6587,18.6072,18.6145,166000.0
2009-06-26 14:40:00,25.27,25.34,25.25,25.32,118000.0,18.6072,18.6587,18.5925,18.644,118000.0
2009-06-26 14:45:00,25.31,25.34,25.29,25.3,111800.0,18.6366,18.6587,18.6219,18.6293,111800.0
2009-06-26 14:50:00,25.3,25.36,25.3,25.36,115400.0,18.6293,18.6735,18.6293,18.6735,115400.0
2009-06-26 14:55:00,25.34,25.43,25.34,25.42,249600.0,18.6587,18.725,18.6587,18.7176,249600.0
2009-06-26 15:00:00,25.42,25.51,25.42,25.45,288800.0,18.7176,18.7839,18.7176,18.7397,288800.0
2009-06-26 15:05:00,25.45,25.47,25.36,25.43,150600.0,18.7397,18.7545,18.6735,18.725,150600.0
2009-06-26 15:10:00,25.43,25.46,25.34,25.42,306800.0,18.725,18.7471,18.6587,18.7176,306800.0
2009-06-26 15:15:00,25.42,25.42,25.29,25.33,160600.0,18.7176,18.7176,18.6219,18.6514,160600.0
2009-06-26 15:20:00,25.34,25.34,25.25,25.29,169400.0,18.6587,18.6587,18.5925,18.6219,169400.0
2009-06-26 15:25:00,25.29,25.34,25.29,25.32,141000.0,18.6219,18.6587,18.6219,18.644,141000.0
2009-06-26 15:30:00,25.31,25.38,25.29,25.3,243200.0,18.6366,18.6882,18.6219,18.6293,243200.0
2009-06-26 15:35:00,25.3,25.34,25.27,25.3,192000.0,18.6293,18.6587,18.6072,18.6293,192000.0
2009-06-26 15:40:00,25.3,25.5,25.3,25.5,369800.0,18.6293,18.7765,18.6293,18.7765,369800.0
2009-06-26 15:45:00,25.5,25.5,25.3,25.4,612400.0,18.7765,18.7765,18.6293,18.7029,612400.0
2009-06-26 15:50:00,25.4,25.42,25.21,25.22,462800.0,18.7029,18.7176,18.563,18.5704,462800.0
2009-06-26 15:55:00,25.22,25.3,25.18,25.21,815000.0,18.5704,18.6293,18.5409,18.563,815000.0
2009-06-29 09:30:00,25.64,25.7,25.43,25.63,930600.0,18.8796,18.9238,18.725,18.8723,930600.0
2009-06-29 09:35:00,25.64,25.77,25.52,25.54,868800.0,18.8796,18.9754,18.7913,18.806,868800.0
2009-06-29 09:40:00,25.54,25.6,25.44,25.55,600200.0,18.806,18.8502,18.7324,18.8134,600200.0
2009-06-29 09:45:00,25.55,25.55,25.31,25.35,858000.0,18.8134,18.8134,18.6366,18.6661,858000.0
2009-06-29 09:50:00,25.34,25.38,25.01,25.09,902000.0,18.6587,18.6882,18.4157,18.4746,902000.0
2009-06-29 09:55:00,25.08,25.2,25.03,25.19,604600.0,18.4673,18.5556,18.4305,18.5483,604600.0
2009-06-29 10:00:00,25.18,25.25,25.11,25.19,842800.0,18.5409,18.5925,18.4894,18.5483,842800.0
2009-06-29 10:05:00,25.18,25.25,25.03,25.21,445400.0,18.5409,18.5925,18.4305,18.563,445400.0
2009-06-29 10:10:00,25.21,25.25,25.18,25.23,460600.0,18.563,18.5925,18.5409,18.5777,460600.0
2009-06-29 10:15:00,25.23,25.36,25.22,25.34,378000.0,18.5777,18.6735,18.5704,18.6587,378000.0
2009-06-29 10:20:00,25.34,25.34,25.2,25.26,239600.0,18.6587,18.6587,18.5556,18.5998,239600.0
2009-06-29 10:25:00,25.25,25.34,25.19,25.34,306200.0,18.5925,18.6587,18.5483,18.6587,306200.0
2009-06-29 10:30:00,25.34,25.4,25.28,25.36,541200.0,18.6587,18.7029,18.6145,18.6735,541200.0
2009-06-29 10:35:00,25.36,25.38,25.2,25.21,573800.0,18.6735,18.6882,18.5556,18.563,573800.0
2009-06-29 10:40:00,25.21,25.27,25.16,25.24,413200.0,18.563,18.6072,18.5262,18.5851,413200.0
2009-06-29 10:45:00,25.24,25.31,25.22,25.26,532800.0,18.5851,18.6366,18.5704,18.5998,532800.0
2009-06-29 10:50:00,25.26,25.36,25.08,25.15,602800.0,18.5998,18.6735,18.4673,18.5188,602800.0
2009-06-29 10:55:00,25.14,25.27,25.11,25.11,262000.0,18.5115,18.6072,18.4894,18.4894,262000.0
2009-06-29 11:00:00,25.11,25.28,25.1,25.25,257600.0,18.4894,18.6145,18.482,18.5925,257600.0
2009-06-29 11:05:00,25.24,25.29,25.21,25.25,182800.0,18.5851,18.6219,18.563,18.5925,182800.0
2009-06-29 11:10:00,25.24,25.28,25.21,25.25,214800.0,18.5851,18.6145,18.563,18.5925,214800.0
2009-06-29 11:15:00,25.25,25.27,25.21,25.22,254600.0,18.5925,18.6072,18.563,18.5704,254600.0
2009-06-29 11:20:00,25.22,25.27,25.21,25.23,151800.0,18.5704,18.6072,18.563,18.5777,151800.0
2009-06-29 11:25:00,25.23,25.3,25.22,25.25,156200.0,18.5777,18.6293,18.5704,18.5925,156200.0
2009-06-29 11:30:00,25.25,25.3,25.22,25.25,143000.0,18.5925,18.6293,18.5704,18.5925,143000.0
2009-06-29 11:35:00,25.24,25.27,25.17,25.17,417000.0,18.5851,18.6072,18.5336,18.5336,417000.0
2009-06-29 11:40:00,25.17,25.17,25.08,25.11,265000.0,18.5336,18.5336,18.4673,18.4894,265000.0
2009-06-29 11:45:00,25.11,25.15,25.08,25.1,232800.0,18.4894,18.5188,18.4673,18.482,232800.0
2009-06-29 11:50:00,25.1,25.11,25.02,25.09,273800.0,18.482,18.4894,18.4231,18.4746,273800.0
2009-06-29 11:55:00,25.08,25.14,25.06,25.14,126200.0,18.4673,18.5115,18.4526,18.5115,126200.0
2009-06-29 12:00:00,25.14,25.16,25.04,25.05,164000.0,18.5115,18.5262,18.4378,18.4452,164000.0
2009-06-29 12:05:00,25.06,25.08,24.97,25.03,362000.0,18.4526,18.4673,18.3863,18.4305,362000.0
2009-06-29 12:10:00,25.03,25.03,24.97,24.98,218200.0,18.4305,18.4305,18.3863,18.3936,218200.0
2009-06-29 12:15:00,24.99,25.09,24.98,25.08,127200.0,18.401,18.4746,18.3936,18.4673,127200.0
2009-06-29 12:20:00,25.07,25.09,25.0,25.04,163400.0,18.4599,18.4746,18.4084,18.4378,163400.0
2009-06-29 12:25:00,25.03,25.06,25.0,25.01,125600.0,18.4305,18.4526,18.4084,18.4157,125600.0
2009-06-29 12:30:00,25.0,25.1,24.99,25.08,227600.0,18.4084,18.482,18.401,18.4673,227600.0
2009-06-29 12:35:00,25.08,25.1,25.02,25.09,201800.0,18.4673,18.482,18.4231,18.4746,201800.0
2009-06-29 12:40:00,25.09,25.11,25.07,25.08,134600.0,18.4746,18.4894,18.4599,18.4673,134600.0
2009-06-29 12:45:00,25.09,25.09,25.04,25.06,97800.0,18.4746,18.4746,18.4378,18.4526,97800.0
2009-06-29 12:50:00,25.05,25.07,24.93,24.99,284400.0,18.4452,18.4599,18.3568,18.401,284400.0
2009-06-29 12:55:00,24.98,25.03,24.95,24.97,93400.0,18.3936,18.4305,18.3716,18.3863,93400.0
2009-06-29 13:00:00,24.97,25.03,24.96,24.99,86800.0,18.3863,18.4305,18.3789,18.401,86800.0
2009-06-29 13:05:00,24.99,25.0,24.95,24.95,237600.0,18.401,18.4084,18.3716,18.3716,237600.0
2009-06-29 13:10:00,24.95,25.07,24.94,25.05,280600.0,18.3716,18.4599,18.3642,18.4452,280600.0
2009-06-29 13:15:00,25.06,25.13,25.06,25.11,201600.0,18.4526,18.5041,18.4526,18.4894,201600.0
2009-06-29 13:20:00,25.11,25.15,25.1,25.11,113600.0,18.4894,18.5188,18.482,18.4894,113600.0
2009-06-29 13:25:00,25.11,25.11,25.05,25.11,329600.0,18.4894,18.4894,18.4452,18.4894,329600.0
2009-06-29 13:30:00,25.11,25.15,25.11,25.14,94200.0,18.4894,18.5188,18.4894,18.5115,94200.0
2009-06-29 13:35:00,25.14,25.18,25.14,25.14,75800.0,18.5115,18.5409,18.5115,18.5115,75800.0
2009-06-29 13:40:00,25.14,25.22,25.11,25.22,278800.0,18.5115,18.5704,18.4894,18.5704,278800.0
2009-06-29 13:45:00,25.22,25.24,25.18,25.19,119000.0,18.5704,18.5851,18.5409,18.5483,119000.0
2009-06-29 13:50:00,25.19,25.19,25.15,25.18,61000.0,18.5483,18.5483,18.5188,18.5409,61000.0
2009-06-29 13:55:00,25.18,25.25,25.16,25.22,105800.0,18.5409,18.5925,18.5262,18.5704,105800.0
2009-06-29 14:00:00,25.2,25.21,25.11,25.13,182200.0,18.5556,18.563,18.4894,18.5041,182200.0
2009-06-29 14:05:00,25.13,25.14,25.07,25.1,188600.0,18.5041,18.5115,18.4599,18.482,188600.0
2009-06-29 14:10:00,25.11,25.18,25.1,25.14,138200.0,18.4894,18.5409,18.482,18.5115,138200.0
2009-06-29 14:15:00,25.14,25.18,25.11,25.13,92000.0,18.5115,18.5409,18.4894,18.5041,92000.0
2009-06-29 14:20:00,25.13,25.13,25.06,25.07,115800.0,18.5041,18.5041,18.4526,18.4599,115800.0
2009-06-29 14:25:00,25.07,25.13,25.07,25.12,75400.0,18.4599,18.5041,18.4599,18.4967,75400.0
2009-06-29 14:30:00,25.13,25.18,25.12,25.18,117000.0,18.5041,18.5409,18.4967,18.5409,117000.0
2009-06-29 14:35:00,25.18,25.19,25.15,25.15,127400.0,18.5409,18.5483,18.5188,18.5188,127400.0
2009-06-29 14:40:00,25.15,25.19,25.15,25.18,159200.0,18.5188,18.5483,18.5188,18.5409,159200.0
2009-06-29 14:45:00,25.18,25.21,25.15,25.16,280600.0,18.5409,18.563,18.5188,18.5262,280600.0
2009-06-29 14:50:00,25.16,25.2,25.14,25.19,216400.0,18.5262,18.5556,18.5115,18.5483,216400.0
2009-06-29 14:55:00,25.19,25.24,25.19,25.23,275200.0,18.5483,18.5851,18.5483,18.5777,275200.0
2009-06-29 15:00:00,25.24,25.27,25.22,25.25,240200.0,18.5851,18.6072,18.5704,18.5925,240200.0
2009-06-29 15:05:00,25.25,25.27,25.2,25.21,250200.0,18.5925,18.6072,18.5556,18.563,250200.0
2009-06-29 15:10:00,25.22,25.23,25.18,25.18,150800.0,18.5704,18.5777,18.5409,18.5409,150800.0
2009-06-29 15:15:00,25.18,25.25,25.16,25.21,386600.0,18.5409,18.5925,18.5262,18.563,386600.0
2009-06-29 15:20:00,25.22,25.25,25.17,25.23,307200.0,18.5704,18.5925,18.5336,18.5777,307200.0
2009-06-29 15:25:00,25.23,25.24,25.22,25.23,215800.0,18.5777,18.5851,18.5704,18.5777,215800.0
2009-06-29 15:30:00,25.22,25.23,25.17,25.22,389000.0,18.5704,18.5777,18.5336,18.5704,389000.0
2009-06-29 15:35:00,25.22,25.22,25.07,25.08,413800.0,18.5704,18.5704,18.4599,18.4673,413800.0
2009-06-29 15:40:00,25.08,25.23,25.08,25.14,491000.0,18.4673,18.5777,18.4673,18.5115,491000.0
2009-06-29 15:45:00,25.14,25.15,25.06,25.07,1344800.0,18.5115,18.5188,18.4526,18.4599,1344800.0
2009-06-29 15:50:00,25.07,25.2,25.06,25.2,662200.0,18.4599,18.5556,18.4526,18.5556,662200.0
2009-06-29 15:55:00,25.2,25.25,25.16,25.17,840000.0,18.5556,18.5925,18.5262,18.5336,840000.0
2009-06-30 09:30:00,25.45,25.57,25.33,25.56,793200.0,18.7397,18.8281,18.6514,18.8207,793200.0
2009-06-30 09:35:00,25.56,25.78,25.55,25.65,1091400.0,18.8207,18.9827,18.8134,18.887,1091400.0
2009-06-30 09:40:00,25.64,25.79,25.63,25.78,549600.0,18.8796,18.9901,18.8723,18.9827,549600.0
2009-06-30 09:45:00,25.79,25.84,25.67,25.68,631400.0,18.9901,19.0269,18.9017,18.9091,631400.0
2009-06-30 09:50:00,25.68,25.75,25.6,25.75,491000.0,18.9091,18.9606,18.8502,18.9606,491000.0
2009-06-30 09:55:00,25.75,25.84,25.73,25.8,410400.0,18.9606,19.0269,18.9459,18.9974,410400.0
2009-06-30 10:00:00,25.79,25.79,25.38,25.59,1033000.0,18.9901,18.9901,18.6882,18.8428,1033000.0
2009-06-30 10:05:00,25.6,25.61,25.33,25.45,952800.0,18.8502,18.8575,18.6514,18.7397,952800.0
2009-06-30 10:10:00,25.44,25.6,25.38,25.57,760400.0,18.7324,18.8502,18.6882,18.8281,760400.0
2009-06-30 10:15:00,25.57,25.59,25.38,25.39,706600.0,18.8281,18.8428,18.6882,18.6955,706600.0
2009-06-30 10:20:00,25.4,25.44,25.28,25.41,739600.0,18.7029,18.7324,18.6145,18.7103,739600.0
2009-06-30 10:25:00,25.4,25.5,25.31,25.5,520200.0,18.7029,18.7765,18.6366,18.7765,520200.0
2009-06-30 10:30:00,25.5,25.5,25.18,25.19,677000.0,18.7765,18.7765,18.5409,18.5483,677000.0
2009-06-30 10:35:00,25.2,25.25,25.08,25.16,704600.0,18.5556,18.5925,18.4673,18.5262,704600.0
2009-06-30 10:40:00,25.16,25.25,25.16,25.25,461600.0,18.5262,18.5925,18.5262,18.5925,461600.0
2009-06-30 10:45:00,25.25,25.35,25.17,25.35,445800.0,18.5925,18.6661,18.5336,18.6661,445800.0
2009-06-30 10:50:00,25.34,25.35,25.26,25.31,233400.0,18.6587,18.6661,18.5998,18.6366,233400.0
2009-06-30 10:55:00,25.31,25.31,25.23,25.26,497200.0,18.6366,18.6366,18.5777,18.5998,497200.0
2009-06-30 11:00:00,25.27,25.3,25.2,25.25,311200.0,18.6072,18.6293,18.5556,18.5925,311200.0
2009-06-30 11:05:00,25.25,25.26,25.02,25.06,606600.0,18.5925,18.5998,18.4231,18.4526,606600.0
2009-06-30 11:10:00,25.05,25.07,24.95,24.95,642800.0,18.4452,18.4599,18.3716,18.3716,642800.0
2009-06-30 11:15:00,24.95,25.04,24.91,25.02,368800.0,18.3716,18.4378,18.3421,18.4231,368800.0
2009-06-30 11:20:00,25.03,25.05,24.98,25.0,315400.0,18.4305,18.4452,18.3936,18.4084,315400.0
2009-06-30 11:25:00,25.0,25.07,24.93,24.95,305400.0,18.4084,18.4599,18.3568,18.3716,305400.0
2009-06-30 11:30:00,24.95,24.95,24.85,24.86,422600.0,18.3716,18.3716,18.2979,18.3053,422600.0
2009-06-30 11:35:00,24.86,24.86,24.67,24.72,744200.0,18.3053,18.3053,18.1654,18.2022,744200.0
2009-06-30 11:40:00,24.72,24.91,24.72,24.82,456200.0,18.2022,18.3421,18.2022,18.2758,456200.0
2009-06-30 11:45:00,24.81,24.86,24.75,24.86,289000.0,18.2685,18.3053,18.2243,18.3053,289000.0
2009-06-30 11:50:00,24.87,24.87,24.78,24.8,222400.0,18.3127,18.3127,18.2464,18.2611,222400.0
2009-06-30 11:55:00,24.8,24.85,24.76,24.77,121600.0,18.2611,18.2979,18.2317,18.239,121600.0
2009-06-30 12:00:00,24.77,24.8,24.72,24.75,237600.0,18.239,18.2611,18.2022,18.2243,237600.0
2009-06-30 12:05:00,24.75,24.81,24.72,24.8,180600.0,18.2243,18.2685,18.2022,18.2611,180600.0
2009-06-30 12:10:00,24.8,24.94,24.8,24.91,216000.0,18.2611,18.3642,18.2611,18.3421,216000.0
2009-06-30 12:15:00,24.91,24.93,24.88,24.92,123000.0,18.3421,18.3568,18.32,18.3495,123000.0
2009-06-30 12:20:00,24.93,24.94,24.85,24.86,136200.0,18.3568,18.3642,18.2979,18.3053,136200.0
2009-06-30 12:25:00,24.86,25.02,24.86,25.01,220600.0,18.3053,18.4231,18.3053,18.4157,220600.0
2009-06-30 12:30:00,25.01,25.08,25.0,25.05,254000.0,18.4157,18.4673,18.4084,18.4452,254000.0
2009-06-30 12:35:00,25.05,25.09,25.01,25.03,233400.0,18.4452,18.4746,18.4157,18.4305,233400.0
2009-06-30 12:40:00,25.03,25.07,25.0,25.06,142800.0,18.4305,18.4599,18.4084,18.4526,142800.0
2009-06-30 12:45:00,25.06,25.09,24.99,25.0,213000.0,18.4526,18.4746,18.401,18.4084,213000.0
2009-06-30 12:50:00,25.02,25.05,25.0,25.0,158000.0,18.4231,18.4452,18.4084,18.4084,158000.0
2009-06-30 12:55:00,25.0,25.02,24.98,25.0,179600.0,18.4084,18.4231,18.3936,18.4084,179600.0
2009-06-30 13:00:00,25.0,25.0,24.94,24.97,123200.0,18.4084,18.4084,18.3642,18.3863,123200.0
2009-06-30 13:05:00,24.97,25.04,24.96,25.02,249000.0,18.3863,18.4378,18.3789,18.4231,249000.0
2009-06-30 13:10:00,25.02,25.03,24.99,25.0,120800.0,18.4231,18.4305,18.401,18.4084,120800.0
2009-06-30 13:15:00,25.0,25.0,24.9,24.9,116400.0,18.4084,18.4084,18.3347,18.3347,116400.0
2009-06-30 13:20:00,24.91,24.96,24.91,24.94,90000.0,18.3421,18.3789,18.3421,18.3642,90000.0
2009-06-30 13:25:00,24.95,25.02,24.93,24.98,123400.0,18.3716,18.4231,18.3568,18.3936,123400.0
2009-06-30 13:30:00,24.97,25.01,24.96,25.0,110800.0,18.3863,18.4157,18.3789,18.4084,110800.0
2009-06-30 13:35:00,25.0,25.02,24.99,25.01,116400.0,18.4084,18.4231,18.401,18.4157,116400.0
2009-06-30 13:40:00,25.01,25.06,24.99,25.05,198400.0,18.4157,18.4526,18.401,18.4452,198400.0
2009-06-30 13:45:00,25.05,25.07,25.0,25.03,166000.0,18.4452,18.4599,18.4084,18.4305,166000.0
2009-06-30 13:50:00,25.04,25.04,25.0,25.0,177800.0,18.4378,18.4378,18.4084,18.4084,177800.0
2009-06-30 13:55:00,25.0,25.02,24.95,24.97,160400.0,18.4084,18.4231,18.3716,18.3863,160400.0
2009-06-30 14:00:00,24.97,24.97,24.89,24.92,427000.0,18.3863,18.3863,18.3274,18.3495,427000.0
2009-06-30 14:05:00,24.92,24.99,24.85,24.86,677200.0,18.3495,18.401,18.2979,18.3053,677200.0
2009-06-30 14:10:00,24.86,24.99,24.86,24.97,289800.0,18.3053,18.401,18.3053,18.3863,289800.0
2009-06-30 14:15:00,24.95,25.02,24.94,24.98,117000.0,18.3716,18.4231,18.3642,18.3936,117000.0
2009-06-30 14:20:00,24.98,25.06,24.98,25.06,157600.0,18.3936,18.4526,18.3936,18.4526,157600.0
2009-06-30 14:25:00,25.06,25.09,25.03,25.08,191400.0,18.4526,18.4746,18.4305,18.4673,191400.0
2009-06-30 14:30:00,25.09,25.11,25.04,25.11,291800.0,18.4746,18.4894,18.4378,18.4894,291800.0
2009-06-30 14:35:00,25.11,25.16,25.09,25.15,584600.0,18.4894,18.5262,18.4746,18.5188,584600.0
2009-06-30 14:40:00,25.15,25.22,25.14,25.21,469000.0,18.5188,18.5704,18.5115,18.563,469000.0
2009-06-30 14:45:00,25.21,25.27,25.15,25.16,486400.0,18.563,18.6072,18.5188,18.5262,486400.0
2009-06-30 14:50:00,25.16,25.25,25.14,25.24,408200.0,18.5262,18.5925,18.5115,18.5851,408200.0
2009-06-30 14:55:00,25.24,25.24,25.16,25.18,269800.0,18.5851,18.5851,18.5262,18.5409,269800.0
2009-06-30 15:00:00,25.16,25.18,25.0,25.03,502600.0,18.5262,18.5409,18.4084,18.4305,502600.0
2009-06-30 15:05:00,25.03,25.12,25.03,25.05,383000.0,18.4305,18.4967,18.4305,18.4452,383000.0
2009-06-30 15:10:00,25.06,25.06,24.99,25.0,607800.0,18.4526,18.4526,18.401,18.4084,607800.0
2009-06-30 15:15:00,25.0,25.03,24.98,24.98,386800.0,18.4084,18.4305,18.3936,18.3936,386800.0
2009-06-30 15:20:00,24.98,25.09,24.95,25.06,396800.0,18.3936,18.4746,18.3716,18.4526,396800.0
2009-06-30 15:25:00,25.07,25.1,25.0,25.02,244600.0,18.4599,18.482,18.4084,18.4231,244600.0
2009-06-30 15:30:00,25.03,25.11,25.03,25.11,313600.0,18.4305,18.4894,18.4305,18.4894,313600.0
2009-06-30 15:35:00,25.11,25.15,25.08,25.12,292400.0,18.4894,18.5188,18.4673,18.4967,292400.0
2009-06-30 15:40:00,25.12,25.12,25.06,25.11,570800.0,18.4967,18.4967,18.4526,18.4894,570800.0
2009-06-30 15:45:00,25.11,25.18,25.11,25.13,399400.0,18.4894,18.5409,18.4894,18.5041,399400.0
2009-06-30 15:50:00,25.13,25.14,24.97,24.99,690800.0,18.5041,18.5115,18.3863,18.401,690800.0
2009-06-30 15:55:00,24.99,25.06,24.94,25.05,926800.0,18.401,18.4526,18.3642,18.4452,926800.0
2009-07-01 09:30:00,25.75,26.2,25.74,26.08,1907200.0,18.9606,19.292,18.9533,19.2036,1907200.0
2009-07-01 09:35:00,26.08,26.18,26.02,26.05,1028600.0,19.2036,19.2773,19.1594,19.1815,1028600.0
2009-07-01 09:40:00,26.09,26.21,26.04,26.18,755800.0,19.211,19.2993,19.1742,19.2773,755800.0
2009-07-01 09:45:00,26.18,26.19,26.07,26.15,549400.0,19.2773,19.2846,19.1963,19.2552,549400.0
2009-07-01 09:50:00,26.15,26.24,26.1,26.18,646800.0,19.2552,19.3214,19.2183,19.2773,646800.0
2009-07-01 09:55:00,26.18,26.21,26.12,26.16,268000.0,19.2773,19.2993,19.2331,19.2625,268000.0
2009-07-01 10:00:00,26.16,26.18,25.9,25.95,964200.0,19.2625,19.2773,19.0711,19.1079,964200.0
2009-07-01 10:05:00,25.95,26.07,25.93,26.04,469400.0,19.1079,19.1963,19.0932,19.1742,469400.0
2009-07-01 10:10:00,26.04,26.08,25.98,26.0,367600.0,19.1742,19.2036,19.13,19.1447,367600.0
2009-07-01 10:15:00,26.0,26.25,26.0,26.18,765000.0,19.1447,19.3288,19.1447,19.2773,765000.0
2009-07-01 10:20:00,26.18,26.38,26.18,26.36,830400.0,19.2773,19.4245,19.2773,19.4098,830400.0
2009-07-01 10:25:00,26.36,26.49,26.31,26.46,795800.0,19.4098,19.5055,19.373,19.4834,795800.0
2009-07-01 10:30:00,26.46,26.49,26.36,26.42,597600.0,19.4834,19.5055,19.4098,19.454,597600.0
2009-07-01 10:35:00,26.43,26.43,26.31,26.33,388800.0,19.4613,19.4613,19.373,19.3877,388800.0
2009-07-01 10:40:00,26.34,26.42,26.29,26.29,538400.0,19.3951,19.454,19.3582,19.3582,538400.0
2009-07-01 10:45:00,26.29,26.36,26.25,26.25,388600.0,19.3582,19.4098,19.3288,19.3288,388600.0
2009-07-01 10:50:00,26.27,26.3,26.16,26.16,486200.0,19.3435,19.3656,19.2625,19.2625,486200.0
2009-07-01 10:55:00,26.16,26.25,26.14,26.22,476000.0,19.2625,19.3288,19.2478,19.3067,476000.0
2009-07-01 11:00:00,26.22,26.24,26.17,26.18,232600.0,19.3067,19.3214,19.2699,19.2773,232600.0
2009-07-01 11:05:00,26.18,26.24,26.13,26.13,322000.0,19.2773,19.3214,19.2404,19.2404,322000.0
2009-07-01 11:10:00,26.13,26.16,26.08,26.15,268400.0,19.2404,19.2625,19.2036,19.2552,268400.0
2009-07-01 11:15:00,26.15,26.18,26.08,26.14,430600.0,19.2552,19.2773,19.2036,19.2478,430600.0
2009-07-01 11:20:00,26.14,26.14,26.04,26.1,269600.0,19.2478,19.2478,19.1742,19.2183,269600.0
2009-07-01 11:25:00,26.1,26.18,26.08,26.09,293000.0,19.2183,19.2773,19.2036,19.211,293000.0
2009-07-01 11:30:00,26.09,26.18,26.07,26.15,260000.0,19.211,19.2773,19.1963,19.2552,260000.0
2009-07-01 11:35:00,26.16,26.2,26.15,26.18,147800.0,19.2625,19.292,19.2552,19.2773,147800.0
2009-07-01 11:40:00,26.17,26.18,26.08,26.11,302600.0,19.2699,19.2773,19.2036,19.2257,302600.0
2009-07-01 11:45:00,26.11,26.15,26.1,26.13,129600.0,19.2257,19.2552,19.2183,19.2404,129600.0
2009-07-01 11:50:00,26.13,26.17,26.13,26.16,149200.0,19.2404,19.2699,19.2404,19.2625,149200.0
2009-07-01 11:55:00,26.16,26.17,26.07,26.14,350800.0,19.2625,19.2699,19.1963,19.2478,350800.0
2009-07-01 12:00:00,26.14,26.17,26.1,26.15,279400.0,19.2478,19.2699,19.2183,19.2552,279400.0
2009-07-01 12:05:00,26.15,26.22,26.1,26.2,278000.0,19.2552,19.3067,19.2183,19.292,278000.0
2009-07-01 12:10:00,26.2,26.25,26.11,26.13,220200.0,19.292,19.3288,19.2257,19.2404,220200.0
2009-07-01 12:15:00,26.13,26.25,26.13,26.25,288000.0,19.2404,19.3288,19.2404,19.3288,288000.0
2009-07-01 12:20:00,26.25,26.3,26.23,26.27,269600.0,19.3288,19.3656,19.3141,19.3435,269600.0
2009-07-01 12:25:00,26.27,26.28,26.21,26.26,279200.0,19.3435,19.3509,19.2993,19.3362,279200.0
2009-07-01 12:30:00,26.27,26.29,26.17,26.18,267600.0,19.3435,19.3582,19.2699,19.2773,267600.0
2009-07-01 12:35:00,26.2,26.2,26.16,26.17,325800.0,19.292,19.292,19.2625,19.2699,325800.0
2009-07-01 12:40:00,26.17,26.17,26.09,26.1,352400.0,19.2699,19.2699,19.211,19.2183,352400.0
2009-07-01 12:45:00,26.11,26.13,26.1,26.1,233600.0,19.2257,19.2404,19.2183,19.2183,233600.0
2009-07-01 12:50:00,26.1,26.11,26.06,26.07,303800.0,19.2183,19.2257,19.1889,19.1963,303800.0
2009-07-01 12:55:00,26.06,26.09,25.96,26.01,516000.0,19.1889,19.211,19.1153,19.1521,516000.0
2009-07-01 13:00:00,26.01,26.02,25.93,25.94,511400.0,19.1521,19.1594,19.0932,19.1005,511400.0
2009-07-01 13:05:00,25.94,26.0,25.93,26.0,352600.0,19.1005,19.1447,19.0932,19.1447,352600.0
2009-07-01 13:10:00,26.0,26.0,25.94,25.98,320000.0,19.1447,19.1447,19.1005,19.13,320000.0
2009-07-01 13:15:00,25.99,26.0,25.93,25.95,321000.0,19.1373,19.1447,19.0932,19.1079,321000.0
2009-07-01 13:20:00,25.95,25.98,25.93,25.97,242400.0,19.1079,19.13,19.0932,19.1226,242400.0
2009-07-01 13:25:00,25.97,25.97,25.89,25.95,636400.0,19.1226,19.1226,19.0637,19.1079,636400.0
2009-07-01 13:30:00,25.95,25.96,25.91,25.91,271600.0,19.1079,19.1153,19.0784,19.0784,271600.0
2009-07-01 13:35:00,25.91,25.94,25.9,25.92,273800.0,19.0784,19.1005,19.0711,19.0858,273800.0
2009-07-01 13:40:00,25.92,25.93,25.86,25.88,354600.0,19.0858,19.0932,19.0416,19.0564,354600.0
2009-07-01 13:45:00,25.88,25.89,25.84,25.84,588400.0,19.0564,19.0637,19.0269,19.0269,588400.0
2009-07-01 13:50:00,25.84,25.84,25.8,25.8,302800.0,19.0269,19.0269,18.9974,18.9974,302800.0
2009-07-01 13:55:00,25.8,25.84,25.78,25.83,367800.0,18.9974,19.0269,18.9827,19.0195,367800.0
2009-07-01 14:00:00,25.82,25.83,25.75,25.78,375800.0,19.0122,19.0195,18.9606,18.9827,375800.0
2009-07-01 14:05:00,25.79,25.8,25.66,25.68,474200.0,18.9901,18.9974,18.8944,18.9091,474200.0
2009-07-01 14:10:00,25.68,25.72,25.65,25.66,667800.0,18.9091,18.9385,18.887,18.8944,667800.0
2009-07-01 14:15:00,25.65,25.67,25.62,25.65,410000.0,18.887,18.9017,18.8649,18.887,410000.0
2009-07-01 14:20:00,25.64,25.67,25.59,25.63,382000.0,18.8796,18.9017,18.8428,18.8723,382000.0
2009-07-01 14:25:00,25.62,25.65,25.59,25.61,362400.0,18.8649,18.887,18.8428,18.8575,362400.0
2009-07-01 14:30:00,25.61,25.63,25.52,25.54,528200.0,18.8575,18.8723,18.7913,18.806,528200.0
2009-07-01 14:35:00,25.54,25.57,25.53,25.57,338000.0,18.806,18.8281,18.7986,18.8281,338000.0
2009-07-01 14:40:00,25.56,25.57,25.54,25.57,895400.0,18.8207,18.8281,18.806,18.8281,895400.0
2009-07-01 14:45:00,25.57,25.6,25.56,25.58,281200.0,18.8281,18.8502,18.8207,18.8354,281200.0
2009-07-01 14:50:00,25.58,25.6,25.54,25.55,379600.0,18.8354,18.8502,18.806,18.8134,379600.0
2009-07-01 14:55:00,25.55,25.56,25.49,25.5,412200.0,18.8134,18.8207,18.7692,18.7765,412200.0
2009-07-01 15:00:00,25.49,25.53,25.48,25.5,362000.0,18.7692,18.7986,18.7618,18.7765,362000.0
2009-07-01 15:05:00,25.5,25.51,25.45,25.49,607000.0,18.7765,18.7839,18.7397,18.7692,607000.0
2009-07-01 15:10:00,25.49,25.5,25.43,25.48,446600.0,18.7692,18.7765,18.725,18.7618,446600.0
2009-07-01 15:15:00,25.49,25.52,25.45,25.49,719000.0,18.7692,18.7913,18.7397,18.7692,719000.0
2009-07-01 15:20:00,25.49,25.5,25.47,25.48,613800.0,18.7692,18.7765,18.7545,18.7618,613800.0
2009-07-01 15:25:00,25.48,25.49,25.33,25.34,582800.0,18.7618,18.7692,18.6514,18.6587,582800.0
2009-07-01 15:30:00,25.35,25.37,25.27,25.34,586000.0,18.6661,18.6808,18.6072,18.6587,586000.0
2009-07-01 15:35:00,25.34,25.36,25.29,25.34,419200.0,18.6587,18.6735,18.6219,18.6587,419200.0
2009-07-01 15:40:00,25.34,25.39,25.23,25.25,1169200.0,18.6587,18.6955,18.5777,18.5925,1169200.0
2009-07-01 15:45:00,25.25,25.25,25.18,25.24,464600.0,18.5925,18.5925,18.5409,18.5851,464600.0
2009-07-01 15:50:00,25.24,25.25,25.2,25.22,757200.0,18.5851,18.5925,18.5556,18.5704,757200.0
2009-07-01 15:55:00,25.22,25.29,25.21,25.27,1231600.0,18.5704,18.6219,18.563,18.6072,1231600.0
2009-07-02 09:30:00,24.7,24.78,24.2,24.36,1378600.0,18.1875,18.2464,17.8193,17.9371,1378600.0
2009-07-02 09:35:00,24.35,24.48,24.29,24.41,710000.0,17.9298,18.0255,17.8856,17.9739,710000.0
2009-07-02 09:40:00,24.42,24.57,24.33,24.57,667200.0,17.9813,18.0918,17.915,18.0918,667200.0
2009-07-02 09:45:00,24.56,24.66,24.49,24.65,669200.0,18.0844,18.158,18.0328,18.1507,669200.0
2009-07-02 09:50:00,24.65,24.66,24.41,24.45,476000.0,18.1507,18.158,17.9739,18.0034,476000.0
2009-07-02 09:55:00,24.45,24.54,24.42,24.54,300400.0,18.0034,18.0697,17.9813,18.0697,300400.0
2009-07-02 10:00:00,24.54,24.67,24.54,24.58,513600.0,18.0697,18.1654,18.0697,18.0991,513600.0
2009-07-02 10:05:00,24.58,24.64,24.4,24.47,508400.0,18.0991,18.1433,17.9666,18.0181,508400.0
2009-07-02 10:10:00,24.47,24.61,24.46,24.57,261000.0,18.0181,18.1212,18.0108,18.0918,261000.0
2009-07-02 10:15:00,24.57,24.68,24.56,24.63,379000.0,18.0918,18.1727,18.0844,18.1359,379000.0
2009-07-02 10:20:00,24.64,24.67,24.52,24.63,445200.0,18.1433,18.1654,18.0549,18.1359,445200.0
2009-07-02 10:25:00,24.64,24.66,24.61,24.64,210600.0,18.1433,18.158,18.1212,18.1433,210600.0
2009-07-02 10:30:00,24.65,24.72,24.58,24.72,365200.0,18.1507,18.2022,18.0991,18.2022,365200.0
2009-07-02 10:35:00,24.72,24.86,24.71,24.79,515200.0,18.2022,18.3053,18.1948,18.2537,515200.0
2009-07-02 10:40:00,24.79,24.86,24.75,24.85,172400.0,18.2537,18.3053,18.2243,18.2979,172400.0
2009-07-02 10:45:00,24.84,24.91,24.84,24.87,410600.0,18.2906,18.3421,18.2906,18.3127,410600.0
2009-07-02 10:50:00,24.87,25.04,24.86,25.0,506600.0,18.3127,18.4378,18.3053,18.4084,506600.0
2009-07-02 10:55:00,25.0,25.08,24.97,25.02,366200.0,18.4084,18.4673,18.3863,18.4231,366200.0
2009-07-02 11:00:00,25.02,25.03,24.9,24.94,342800.0,18.4231,18.4305,18.3347,18.3642,342800.0
2009-07-02 11:05:00,24.93,25.09,24.92,25.07,349800.0,18.3568,18.4746,18.3495,18.4599,349800.0
2009-07-02 11:10:00,25.08,25.1,25.0,25.0,308600.0,18.4673,18.482,18.4084,18.4084,308600.0
2009-07-02 11:15:00,25.0,25.01,24.92,24.97,366600.0,18.4084,18.4157,18.3495,18.3863,366600.0
2009-07-02 11:20:00,24.97,25.0,24.93,24.97,274600.0,18.3863,18.4084,18.3568,18.3863,274600.0
2009-07-02 11:25:00,24.97,24.97,24.88,24.89,224600.0,18.3863,18.3863,18.32,18.3274,224600.0
2009-07-02 11:30:00,24.89,24.99,24.87,24.89,288400.0,18.3274,18.401,18.3127,18.3274,288400.0
2009-07-02 11:35:00,24.9,24.9,24.82,24.85,272600.0,18.3347,18.3347,18.2758,18.2979,272600.0
2009-07-02 11:40:00,24.85,24.93,24.8,24.84,364600.0,18.2979,18.3568,18.2611,18.2906,364600.0
2009-07-02 11:45:00,24.84,24.9,24.8,24.9,231200.0,18.2906,18.3347,18.2611,18.3347,231200.0
2009-07-02 11:50:00,24.89,24.97,24.89,24.96,269800.0,18.3274,18.3863,18.3274,18.3789,269800.0
2009-07-02 11:55:00,24.96,25.01,24.96,25.0,238400.0,18.3789,18.4157,18.3789,18.4084,238400.0
2009-07-02 12:00:00,25.0,25.03,24.96,25.01,420000.0,18.4084,18.4305,18.3789,18.4157,420000.0
2009-07-02 12:05:00,25.01,25.03,24.97,25.0,284800.0,18.4157,18.4305,18.3863,18.4084,284800.0
2009-07-02 12:10:00,24.99,25.0,24.97,24.99,251800.0,18.401,18.4084,18.3863,18.401,251800.0
2009-07-02 12:15:00,24.99,25.0,24.99,24.99,133600.0,18.401,18.4084,18.401,18.401,133600.0
2009-07-02 12:20:00,24.99,25.02,24.94,24.95,315800.0,18.401,18.4231,18.3642,18.3716,315800.0
2009-07-02 12:25:00,24.95,24.98,24.89,24.93,217800.0,18.3716,18.3936,18.3274,18.3568,217800.0
2009-07-02 12:30:00,24.93,24.94,24.9,24.91,142800.0,18.3568,18.3642,18.3347,18.3421,142800.0
2009-07-02 12:35:00,24.91,24.97,24.9,24.94,138800.0,18.3421,18.3863,18.3347,18.3642,138800.0
2009-07-02 12:40:00,24.94,24.95,24.89,24.91,191800.0,18.3642,18.3716,18.3274,18.3421,191800.0
2009-07-02 12:45:00,24.91,24.95,24.89,24.91,149400.0,18.3421,18.3716,18.3274,18.3421,149400.0
2009-07-02 12:50:00,24.92,24.95,24.89,24.94,152800.0,18.3495,18.3716,18.3274,18.3642,152800.0
2009-07-02 12:55:00,24.94,24.96,24.92,24.96,103000.0,18.3642,18.3789,18.3495,18.3789,103000.0
2009-07-02 13:00:00,24.96,25.0,24.96,24.99,103000.0,18.3789,18.4084,18.3789,18.401,103000.0
2009-07-02 13:05:00,24.98,25.0,24.98,25.0,154200.0,18.3936,18.4084,18.3936,18.4084,154200.0
2009-07-02 13:10:00,25.0,25.0,24.97,24.98,164600.0,18.4084,18.4084,18.3863,18.3936,164600.0
2009-07-02 13:15:00,24.98,24.98,24.95,24.95,72200.0,18.3936,18.3936,18.3716,18.3716,72200.0
2009-07-02 13:20:00,24.95,24.98,24.93,24.97,147600.0,18.3716,18.3936,18.3568,18.3863,147600.0
2009-07-02 13:25:00,24.97,24.98,24.9,24.9,259400.0,18.3863,18.3936,18.3347,18.3347,259400.0
2009-07-02 13:30:00,24.9,24.9,24.87,24.89,264000.0,18.3347,18.3347,18.3127,18.3274,264000.0
2009-07-02 13:35:00,24.88,24.89,24.82,24.86,155600.0,18.32,18.3274,18.2758,18.3053,155600.0
2009-07-02 13:40:00,24.85,24.93,24.85,24.88,183200.0,18.2979,18.3568,18.2979,18.32,183200.0
2009-07-02 13:45:00,24.88,24.95,24.86,24.95,197200.0,18.32,18.3716,18.3053,18.3716,197200.0
2009-07-02 13:50:00,24.95,24.99,24.91,24.98,200600.0,18.3716,18.401,18.3421,18.3936,200600.0
2009-07-02 13:55:00,24.98,24.99,24.94,24.96,106400.0,18.3936,18.401,18.3642,18.3789,106400.0
2009-07-02 14:00:00,24.95,25.0,24.94,25.0,322600.0,18.3716,18.4084,18.3642,18.4084,322600.0
2009-07-02 14:05:00,25.0,25.02,24.98,25.0,331400.0,18.4084,18.4231,18.3936,18.4084,331400.0
2009-07-02 14:10:00,25.0,25.0,24.95,24.96,168800.0,18.4084,18.4084,18.3716,18.3789,168800.0
2009-07-02 14:15:00,24.97,24.97,24.92,24.95,192800.0,18.3863,18.3863,18.3495,18.3716,192800.0
2009-07-02 14:20:00,24.95,24.99,24.93,24.99,140000.0,18.3716,18.401,18.3568,18.401,140000.0
2009-07-02 14:25:00,24.99,24.99,24.9,24.95,177600.0,18.401,18.401,18.3347,18.3716,177600.0
2009-07-02 14:30:00,24.95,25.0,24.92,25.0,133800.0,18.3716,18.4084,18.3495,18.4084,133800.0
2009-07-02 14:35:00,25.0,25.04,24.99,25.01,231400.0,18.4084,18.4378,18.401,18.4157,231400.0
2009-07-02 14:40:00,25.0,25.02,24.99,25.0,90600.0,18.4084,18.4231,18.401,18.4084,90600.0
2009-07-02 14:45:00,25.0,25.0,24.94,24.96,174000.0,18.4084,18.4084,18.3642,18.3789,174000.0
2009-07-02 14:50:00,24.96,24.99,24.96,24.98,59600.0,18.3789,18.401,18.3789,18.3936,59600.0
2009-07-02 14:55:00,24.99,25.01,24.98,25.0,70400.0,18.401,18.4157,18.3936,18.4084,70400.0
2009-07-02 15:00:00,25.0,25.0,24.96,24.97,92400.0,18.4084,18.4084,18.3789,18.3863,92400.0
2009-07-02 15:05:00,24.98,24.99,24.96,24.98,131000.0,18.3936,18.401,18.3789,18.3936,131000.0
2009-07-02 15:10:00,24.98,24.98,24.93,24.95,212000.0,18.3936,18.3936,18.3568,18.3716,212000.0
2009-07-02 15:15:00,24.95,24.96,24.92,24.95,149200.0,18.3716,18.3789,18.3495,18.3716,149200.0
2009-07-02 15:20:00,24.94,24.95,24.78,24.81,405000.0,18.3642,18.3716,18.2464,18.2685,405000.0
2009-07-02 15:25:00,24.8,24.82,24.75,24.77,330200.0,18.2611,18.2758,18.2243,18.239,330200.0
2009-07-02 15:30:00,24.76,24.82,24.75,24.79,287800.0,18.2317,18.2758,18.2243,18.2537,287800.0
2009-07-02 15:35:00,24.79,24.81,24.77,24.8,292200.0,18.2537,18.2685,18.239,18.2611,292200.0
2009-07-02 15:40:00,24.8,24.8,24.75,24.75,344600.0,18.2611,18.2611,18.2243,18.2243,344600.0
2009-07-02 15:45:00,24.75,24.77,24.73,24.75,378200.0,18.2243,18.239,18.2096,18.2243,378200.0
2009-07-02 15:50:00,24.75,24.77,24.71,24.73,418800.0,18.2243,18.239,18.1948,18.2096,418800.0
2009-07-02 15:55:00,24.72,24.75,24.7,24.72,607000.0,18.2022,18.2243,18.1875,18.2022,607000.0
2009-07-06 09:30:00,23.96,24.09,23.61,23.74,1449800.0,17.6426,17.7383,17.3849,17.4806,1449800.0
2009-07-06 09:35:00,23.73,23.83,23.61,23.8,970600.0,17.4732,17.5469,17.3849,17.5248,970600.0
2009-07-06 09:40:00,23.8,23.96,23.75,23.91,897400.0,17.5248,17.6426,17.488,17.6058,897400.0
2009-07-06 09:45:00,23.9,23.92,23.75,23.87,536400.0,17.5984,17.6131,17.488,17.5763,536400.0
2009-07-06 09:50:00,23.87,23.89,23.63,23.68,777600.0,17.5763,17.591,17.3996,17.4364,777600.0
2009-07-06 09:55:00,23.68,23.78,23.65,23.74,677600.0,17.4364,17.51,17.4143,17.4806,677600.0
2009-07-06 10:00:00,23.74,23.81,23.55,23.64,776800.0,17.4806,17.5321,17.3407,17.407,776800.0
2009-07-06 10:05:00,23.63,23.7,23.48,23.48,1094000.0,17.3996,17.4511,17.2891,17.2891,1094000.0
2009-07-06 10:10:00,23.48,23.6,23.45,23.57,587200.0,17.2891,17.3775,17.2671,17.3554,587200.0
2009-07-06 10:15:00,23.57,23.6,23.39,23.4,679200.0,17.3554,17.3775,17.2229,17.2302,679200.0
2009-07-06 10:20:00,23.39,23.43,23.31,23.32,843000.0,17.2229,17.2523,17.164,17.1713,843000.0
2009-07-06 10:25:00,23.32,23.35,23.25,23.34,674600.0,17.1713,17.1934,17.1198,17.1861,674600.0
2009-07-06 10:30:00,23.33,23.34,23.18,23.23,805200.0,17.1787,17.1861,17.0682,17.1051,805200.0
2009-07-06 10:35:00,23.23,23.24,23.09,23.11,643400.0,17.1051,17.1124,17.002,17.0167,643400.0
2009-07-06 10:40:00,23.12,23.12,23.05,23.11,669800.0,17.0241,17.0241,16.9725,17.0167,669800.0
2009-07-06 10:45:00,23.12,23.15,23.06,23.06,577600.0,17.0241,17.0462,16.9799,16.9799,577600.0
2009-07-06 10:50:00,23.06,23.11,23.04,23.08,699000.0,16.9799,17.0167,16.9652,16.9946,699000.0
2009-07-06 10:55:00,23.08,23.22,23.06,23.2,570200.0,16.9946,17.0977,16.9799,17.083,570200.0
2009-07-06 11:00:00,23.2,23.35,23.2,23.35,867400.0,17.083,17.1934,17.083,17.1934,867400.0
2009-07-06 11:05:00,23.34,23.36,23.23,23.26,636800.0,17.1861,17.2008,17.1051,17.1272,636800.0
2009-07-06 11:10:00,23.26,23.35,23.24,23.33,506800.0,17.1272,17.1934,17.1124,17.1787,506800.0
2009-07-06 11:15:00,23.34,23.36,23.27,23.31,323600.0,17.1861,17.2008,17.1345,17.164,323600.0
2009-07-06 11:20:00,23.31,23.36,23.28,23.35,420600.0,17.164,17.2008,17.1419,17.1934,420600.0
2009-07-06 11:25:00,23.35,23.36,23.25,23.25,457200.0,17.1934,17.2008,17.1198,17.1198,457200.0
2009-07-06 11:30:00,23.25,23.25,23.18,23.18,297000.0,17.1198,17.1198,17.0682,17.0682,297000.0
2009-07-06 11:35:00,23.19,23.28,23.18,23.28,332800.0,17.0756,17.1419,17.0682,17.1419,332800.0
2009-07-06 11:40:00,23.28,23.29,23.23,23.29,297600.0,17.1419,17.1492,17.1051,17.1492,297600.0
2009-07-06 11:45:00,23.29,23.42,23.28,23.4,479800.0,17.1492,17.245,17.1419,17.2302,479800.0
2009-07-06 11:50:00,23.4,23.42,23.28,23.28,425400.0,17.2302,17.245,17.1419,17.1419,425400.0
2009-07-06 11:55:00,23.29,23.29,23.18,23.22,442600.0,17.1492,17.1492,17.0682,17.0977,442600.0
2009-07-06 12:00:00,23.22,23.31,23.22,23.27,342200.0,17.0977,17.164,17.0977,17.1345,342200.0
2009-07-06 12:05:00,23.27,23.33,23.25,23.3,722800.0,17.1345,17.1787,17.1198,17.1566,722800.0
2009-07-06 12:10:00,23.3,23.34,23.3,23.32,289200.0,17.1566,17.1861,17.1566,17.1713,289200.0
2009-07-06 12:15:00,23.33,23.36,23.31,23.31,250400.0,17.1787,17.2008,17.164,17.164,250400.0
2009-07-06 12:20:00,23.32,23.33,23.24,23.24,252600.0,17.1713,17.1787,17.1124,17.1124,252600.0
2009-07-06 12:25:00,23.25,23.25,23.06,23.07,676600.0,17.1198,17.1198,16.9799,16.9872,676600.0
2009-07-06 12:30:00,23.08,23.11,23.04,23.07,545400.0,16.9946,17.0167,16.9652,16.9872,545400.0
2009-07-06 12:35:00,23.06,23.09,22.98,23.0,668800.0,16.9799,17.002,16.921,16.9357,668800.0
2009-07-06 12:40:00,23.0,23.02,22.9,22.93,614000.0,16.9357,16.9504,16.8621,16.8842,614000.0
2009-07-06 12:45:00,22.93,22.93,22.86,22.92,605400.0,16.8842,16.8842,16.8326,16.8768,605400.0
2009-07-06 12:50:00,22.93,22.93,22.84,22.9,408800.0,16.8842,16.8842,16.8179,16.8621,408800.0
2009-07-06 12:55:00,22.9,22.95,22.9,22.94,351800.0,16.8621,16.8989,16.8621,16.8915,351800.0
2009-07-06 13:00:00,22.93,23.0,22.93,23.0,354000.0,16.8842,16.9357,16.8842,16.9357,354000.0
2009-07-06 13:05:00,23.0,23.01,22.94,22.98,530600.0,16.9357,16.9431,16.8915,16.921,530600.0
2009-07-06 13:10:00,22.97,23.03,22.94,23.02,381200.0,16.9136,16.9578,16.8915,16.9504,381200.0
2009-07-06 13:15:00,23.02,23.18,23.0,23.04,1093800.0,16.9504,17.0682,16.9357,16.9652,1093800.0
2009-07-06 13:20:00,23.03,23.1,23.01,23.08,530600.0,16.9578,17.0093,16.9431,16.9946,530600.0
2009-07-06 13:25:00,23.08,23.1,23.04,23.05,450600.0,16.9946,17.0093,16.9652,16.9725,450600.0
2009-07-06 13:30:00,23.05,23.09,23.04,23.09,317400.0,16.9725,17.002,16.9652,17.002,317400.0
2009-07-06 13:35:00,23.09,23.09,23.03,23.06,297000.0,17.002,17.002,16.9578,16.9799,297000.0
2009-07-06 13:40:00,23.06,23.08,23.0,23.03,260600.0,16.9799,16.9946,16.9357,16.9578,260600.0
2009-07-06 13:45:00,23.02,23.02,22.89,22.9,337400.0,16.9504,16.9504,16.8547,16.8621,337400.0
2009-07-06 13:50:00,22.91,22.93,22.9,22.91,289000.0,16.8694,16.8842,16.8621,16.8694,289000.0
2009-07-06 13:55:00,22.91,22.92,22.85,22.88,554800.0,16.8694,16.8768,16.8253,16.8473,554800.0
2009-07-06 14:00:00,22.88,22.95,22.86,22.92,503600.0,16.8473,16.8989,16.8326,16.8768,503600.0
2009-07-06 14:05:00,22.93,22.95,22.85,22.89,517600.0,16.8842,16.8989,16.8253,16.8547,517600.0
2009-07-06 14:10:00,22.88,22.91,22.85,22.88,423600.0,16.8473,16.8694,16.8253,16.8473,423600.0
2009-07-06 14:15:00,22.88,22.89,22.78,22.78,647800.0,16.8473,16.8547,16.7737,16.7737,647800.0
2009-07-06 14:20:00,22.78,22.8,22.63,22.67,1291000.0,16.7737,16.7884,16.6633,16.6927,1291000.0
2009-07-06 14:25:00,22.67,22.75,22.64,22.74,418000.0,16.6927,16.7516,16.6706,16.7443,418000.0
2009-07-06 14:30:00,22.74,22.79,22.69,22.79,723600.0,16.7443,16.7811,16.7074,16.7811,723600.0
2009-07-06 14:35:00,22.79,22.8,22.69,22.75,567800.0,16.7811,16.7884,16.7074,16.7516,567800.0
2009-07-06 14:40:00,22.75,22.77,22.73,22.77,303200.0,16.7516,16.7663,16.7369,16.7663,303200.0
2009-07-06 14:45:00,22.77,22.85,22.75,22.83,466000.0,16.7663,16.8253,16.7516,16.8105,466000.0
2009-07-06 14:50:00,22.83,22.84,22.72,22.77,392400.0,16.8105,16.8179,16.7295,16.7663,392400.0
2009-07-06 14:55:00,22.76,22.81,22.75,22.8,420800.0,16.759,16.7958,16.7516,16.7884,420800.0
2009-07-06 15:00:00,22.8,22.96,22.8,22.88,1154600.0,16.7884,16.9063,16.7884,16.8473,1154600.0
2009-07-06 15:05:00,22.88,22.95,22.88,22.92,640800.0,16.8473,16.8989,16.8473,16.8768,640800.0
2009-07-06 15:10:00,22.92,22.93,22.85,22.89,705600.0,16.8768,16.8842,16.8253,16.8547,705600.0
2009-07-06 15:15:00,22.89,22.91,22.84,22.85,569600.0,16.8547,16.8694,16.8179,16.8253,569600.0
2009-07-06 15:20:00,22.85,22.85,22.78,22.79,692800.0,16.8253,16.8253,16.7737,16.7811,692800.0
2009-07-06 15:25:00,22.79,22.84,22.72,22.74,871800.0,16.7811,16.8179,16.7295,16.7443,871800.0
2009-07-06 15:30:00,22.74,22.74,22.57,22.61,1572800.0,16.7443,16.7443,16.6191,16.6485,1572800.0
2009-07-06 15:35:00,22.62,22.66,22.58,22.64,1219400.0,16.6559,16.6854,16.6264,16.6706,1219400.0
2009-07-06 15:40:00,22.63,22.73,22.63,22.71,1020200.0,16.6633,16.7369,16.6633,16.7222,1020200.0
2009-07-06 15:45:00,22.7,22.93,22.7,22.85,2029800.0,16.7148,16.8842,16.7148,16.8253,2029800.0
2009-07-06 15:50:00,22.85,23.06,22.85,23.03,1864000.0,16.8253,16.9799,16.8253,16.9578,1864000.0
2009-07-06 15:55:00,23.03,23.04,22.97,22.98,2004600.0,16.9578,16.9652,16.9136,16.921,2004600.0
2009-07-07 09:30:00,23.28,23.4,23.04,23.14,1367600.0,17.1419,17.2302,16.9652,17.0388,1367600.0
2009-07-07 09:35:00,23.13,23.16,22.67,22.71,2103800.0,17.0314,17.0535,16.6927,16.7222,2103800.0
2009-07-07 09:40:00,22.71,22.81,22.63,22.79,1574600.0,16.7222,16.7958,16.6633,16.7811,1574600.0
2009-07-07 09:45:00,22.79,22.89,22.66,22.81,1172200.0,16.7811,16.8547,16.6854,16.7958,1172200.0
2009-07-07 09:50:00,22.82,23.1,22.79,23.0,1504400.0,16.8032,17.0093,16.7811,16.9357,1504400.0
2009-07-07 09:55:00,23.0,23.0,22.87,22.96,954400.0,16.9357,16.9357,16.84,16.9063,954400.0
2009-07-07 10:00:00,22.96,22.96,22.74,22.86,796600.0,16.9063,16.9063,16.7443,16.8326,796600.0
2009-07-07 10:05:00,22.85,22.89,22.75,22.86,548400.0,16.8253,16.8547,16.7516,16.8326,548400.0
2009-07-07 10:10:00,22.86,22.88,22.66,22.75,661600.0,16.8326,16.8473,16.6854,16.7516,661600.0
2009-07-07 10:15:00,22.75,22.8,22.66,22.75,554600.0,16.7516,16.7884,16.6854,16.7516,554600.0
2009-07-07 10:20:00,22.75,22.88,22.73,22.81,454600.0,16.7516,16.8473,16.7369,16.7958,454600.0
2009-07-07 10:25:00,22.82,22.96,22.79,22.96,581000.0,16.8032,16.9063,16.7811,16.9063,581000.0
2009-07-07 10:30:00,22.96,22.98,22.83,22.84,620200.0,16.9063,16.921,16.8105,16.8179,620200.0
2009-07-07 10:35:00,22.84,22.86,22.7,22.73,572400.0,16.8179,16.8326,16.7148,16.7369,572400.0
2009-07-07 10:40:00,22.73,22.88,22.72,22.86,434400.0,16.7369,16.8473,16.7295,16.8326,434400.0
2009-07-07 10:45:00,22.86,22.93,22.85,22.89,413800.0,16.8326,16.8842,16.8253,16.8547,413800.0
2009-07-07 10:50:00,22.9,23.0,22.84,22.94,644400.0,16.8621,16.9357,16.8179,16.8915,644400.0
2009-07-07 10:55:00,22.93,22.99,22.83,22.86,380600.0,16.8842,16.9283,16.8105,16.8326,380600.0
2009-07-07 11:00:00,22.85,22.99,22.83,22.97,495200.0,16.8253,16.9283,16.8105,16.9136,495200.0
2009-07-07 11:05:00,22.98,23.07,22.94,23.04,681800.0,16.921,16.9872,16.8915,16.9652,681800.0
2009-07-07 11:10:00,23.04,23.09,23.0,23.06,409400.0,16.9652,17.002,16.9357,16.9799,409400.0
2009-07-07 11:15:00,23.06,23.07,22.98,23.0,429600.0,16.9799,16.9872,16.921,16.9357,429600.0
2009-07-07 11:20:00,23.0,23.03,22.93,22.99,427600.0,16.9357,16.9578,16.8842,16.9283,427600.0
2009-07-07 11:25:00,22.98,23.0,22.79,22.81,520000.0,16.921,16.9357,16.7811,16.7958,520000.0
2009-07-07 11:30:00,22.8,22.83,22.75,22.76,526400.0,16.7884,16.8105,16.7516,16.759,526400.0
2009-07-07 11:35:00,22.76,22.78,22.6,22.65,860400.0,16.759,16.7737,16.6412,16.678,860400.0
2009-07-07 11:40:00,22.64,22.67,22.53,22.55,731000.0,16.6706,16.6927,16.5896,16.6044,731000.0
2009-07-07 11:45:00,22.56,22.6,22.54,22.57,518400.0,16.6117,16.6412,16.597,16.6191,518400.0
2009-07-07 11:50:00,22.57,22.59,22.53,22.59,605600.0,16.6191,16.6338,16.5896,16.6338,605600.0
2009-07-07 11:55:00,22.59,22.69,22.58,22.66,560400.0,16.6338,16.7074,16.6264,16.6854,560400.0
2009-07-07 12:00:00,22.65,22.66,22.54,22.62,554800.0,16.678,16.6854,16.597,16.6559,554800.0
2009-07-07 12:05:00,22.63,22.65,22.58,22.61,488200.0,16.6633,16.678,16.6264,16.6485,488200.0
2009-07-07 12:10:00,22.61,22.68,22.6,22.61,287400.0,16.6485,16.7001,16.6412,16.6485,287400.0
2009-07-07 12:15:00,22.61,22.61,22.56,22.6,267000.0,16.6485,16.6485,16.6117,16.6412,267000.0
2009-07-07 12:20:00,22.6,22.62,22.55,22.56,237200.0,16.6412,16.6559,16.6044,16.6117,237200.0
2009-07-07 12:25:00,22.56,22.58,22.52,22.54,391800.0,16.6117,16.6264,16.5823,16.597,391800.0
2009-07-07 12:30:00,22.53,22.59,22.53,22.59,290400.0,16.5896,16.6338,16.5896,16.6338,290400.0
2009-07-07 12:35:00,22.59,22.61,22.55,22.55,187200.0,16.6338,16.6485,16.6044,16.6044,187200.0
2009-07-07 12:40:00,22.56,22.6,22.53,22.6,304600.0,16.6117,16.6412,16.5896,16.6412,304600.0
2009-07-07 12:45:00,22.6,22.66,22.6,22.63,256200.0,16.6412,16.6854,16.6412,16.6633,256200.0
2009-07-07 12:50:00,22.63,22.65,22.61,22.63,206400.0,16.6633,16.678,16.6485,16.6633,206400.0
2009-07-07 12:55:00,22.63,22.64,22.58,22.61,332000.0,16.6633,16.6706,16.6264,16.6485,332000.0
2009-07-07 13:00:00,22.61,22.64,22.57,22.61,275600.0,16.6485,16.6706,16.6191,16.6485,275600.0
2009-07-07 13:05:00,22.61,22.78,22.59,22.77,473200.0,16.6485,16.7737,16.6338,16.7663,473200.0
2009-07-07 13:10:00,22.77,22.9,22.77,22.87,871400.0,16.7663,16.8621,16.7663,16.84,871400.0
2009-07-07 13:15:00,22.88,22.99,22.84,22.98,873200.0,16.8473,16.9283,16.8179,16.921,873200.0
2009-07-07 13:20:00,22.98,23.1,22.96,23.03,913400.0,16.921,17.0093,16.9063,16.9578,913400.0
2009-07-07 13:25:00,23.03,23.06,22.93,22.95,536000.0,16.9578,16.9799,16.8842,16.8989,536000.0
2009-07-07 13:30:00,22.95,23.13,22.95,23.05,785800.0,16.8989,17.0314,16.8989,16.9725,785800.0
2009-07-07 13:35:00,23.05,23.17,23.03,23.11,503800.0,16.9725,17.0609,16.9578,17.0167,503800.0
2009-07-07 13:40:00,23.11,23.11,23.04,23.04,418400.0,17.0167,17.0167,16.9652,16.9652,418400.0
2009-07-07 13:45:00,23.05,23.07,22.96,22.97,369600.0,16.9725,16.9872,16.9063,16.9136,369600.0
2009-07-07 13:50:00,22.97,23.01,22.88,22.9,446000.0,16.9136,16.9431,16.8473,16.8621,446000.0
2009-07-07 13:55:00,22.9,22.96,22.83,22.96,463800.0,16.8621,16.9063,16.8105,16.9063,463800.0
2009-07-07 14:00:00,22.96,23.04,22.93,23.03,331600.0,16.9063,16.9652,16.8842,16.9578,331600.0
2009-07-07 14:05:00,23.03,23.04,22.89,22.9,422800.0,16.9578,16.9652,16.8547,16.8621,422800.0
2009-07-07 14:10:00,22.91,23.03,22.89,23.02,314000.0,16.8694,16.9578,16.8547,16.9504,314000.0
2009-07-07 14:15:00,23.02,23.02,22.86,22.9,426800.0,16.9504,16.9504,16.8326,16.8621,426800.0
2009-07-07 14:20:00,22.9,22.99,22.9,22.97,194600.0,16.8621,16.9283,16.8621,16.9136,194600.0
2009-07-07 14:25:00,22.97,23.03,22.97,22.99,219400.0,16.9136,16.9578,16.9136,16.9283,219400.0
2009-07-07 14:30:00,22.98,22.99,22.9,22.91,220800.0,16.921,16.9283,16.8621,16.8694,220800.0
2009-07-07 14:35:00,22.91,23.0,22.9,23.0,292400.0,16.8694,16.9357,16.8621,16.9357,292400.0
2009-07-07 14:40:00,23.0,23.07,22.99,23.04,413400.0,16.9357,16.9872,16.9283,16.9652,413400.0
2009-07-07 14:45:00,23.04,23.05,22.95,22.95,370800.0,16.9652,16.9725,16.8989,16.8989,370800.0
2009-07-07 14:50:00,22.95,22.96,22.76,22.82,598200.0,16.8989,16.9063,16.759,16.8032,598200.0
2009-07-07 14:55:00,22.81,22.84,22.76,22.78,361200.0,16.7958,16.8179,16.759,16.7737,361200.0
2009-07-07 15:00:00,22.78,22.78,22.68,22.69,559800.0,16.7737,16.7737,16.7001,16.7074,559800.0
2009-07-07 15:05:00,22.7,22.75,22.63,22.72,578000.0,16.7148,16.7516,16.6633,16.7295,578000.0
2009-07-07 15:10:00,22.72,22.77,22.67,22.74,584600.0,16.7295,16.7663,16.6927,16.7443,584600.0
2009-07-07 15:15:00,22.74,22.79,22.72,22.72,425600.0,16.7443,16.7811,16.7295,16.7295,425600.0
2009-07-07 15:20:00,22.72,22.84,22.59,22.62,476800.0,16.7295,16.8179,16.6338,16.6559,476800.0
2009-07-07 15:25:00,22.62,22.79,22.61,22.78,843200.0,16.6559,16.7811,16.6485,16.7737,843200.0
2009-07-07 15:30:00,22.78,22.81,22.68,22.68,616200.0,16.7737,16.7958,16.7001,16.7001,616200.0
2009-07-07 15:35:00,22.68,22.71,22.66,22.67,463800.0,16.7001,16.7222,16.6854,16.6927,463800.0
2009-07-07 15:40:00,22.66,22.78,22.54,22.58,927200.0,16.6854,16.7737,16.597,16.6264,927200.0
2009-07-07 15:45:00,22.58,22.61,22.53,22.55,749600.0,16.6264,16.6485,16.5896,16.6044,749600.0
2009-07-07 15:50:00,22.55,22.59,22.5,22.54,893600.0,16.6044,16.6338,16.5675,16.597,893600.0
2009-07-07 15:55:00,22.54,22.57,22.5,22.5,1402800.0,16.597,16.6191,16.5675,16.5675,1402800.0
2009-07-08 09:30:00,22.89,23.07,22.88,23.0,1394200.0,16.8547,16.9872,16.8473,16.9357,1394200.0
2009-07-08 09:35:00,23.0,23.25,22.99,23.16,2131000.0,16.9357,17.1198,16.9283,17.0535,2131000.0
2009-07-08 09:40:00,23.15,23.25,23.06,23.22,1445400.0,17.0462,17.1198,16.9799,17.0977,1445400.0
2009-07-08 09:45:00,23.21,23.33,23.21,23.25,1029800.0,17.0903,17.1787,17.0903,17.1198,1029800.0
2009-07-08 09:50:00,23.25,23.38,23.17,23.25,898600.0,17.1198,17.2155,17.0609,17.1198,898600.0
2009-07-08 09:55:00,23.25,23.29,23.16,23.2,683200.0,17.1198,17.1492,17.0535,17.083,683200.0
2009-07-08 10:00:00,23.18,23.3,23.15,23.27,797800.0,17.0682,17.1566,17.0462,17.1345,797800.0
2009-07-08 10:05:00,23.28,23.34,23.15,23.22,576800.0,17.1419,17.1861,17.0462,17.0977,576800.0
2009-07-08 10:10:00,23.22,23.28,23.16,23.22,535400.0,17.0977,17.1419,17.0535,17.0977,535400.0
2009-07-08 10:15:00,23.22,23.34,23.2,23.27,595800.0,17.0977,17.1861,17.083,17.1345,595800.0
2009-07-08 10:20:00,23.27,23.36,23.23,23.25,522400.0,17.1345,17.2008,17.1051,17.1198,522400.0
2009-07-08 10:25:00,23.25,23.28,23.18,23.23,404200.0,17.1198,17.1419,17.0682,17.1051,404200.0
2009-07-08 10:30:00,23.22,23.23,23.03,23.07,983400.0,17.0977,17.1051,16.9578,16.9872,983400.0
2009-07-08 10:35:00,23.07,23.1,22.95,23.02,807600.0,16.9872,17.0093,16.8989,16.9504,807600.0
2009-07-08 10:40:00,23.02,23.13,23.0,23.12,509800.0,16.9504,17.0314,16.9357,17.0241,509800.0
2009-07-08 10:45:00,23.12,23.18,23.08,23.1,370000.0,17.0241,17.0682,16.9946,17.0093,370000.0
2009-07-08 10:50:00,23.09,23.17,23.03,23.08,391600.0,17.002,17.0609,16.9578,16.9946,391600.0
2009-07-08 10:55:00,23.08,23.09,22.9,22.91,528800.0,16.9946,17.002,16.8621,16.8694,528800.0
2009-07-08 11:00:00,22.9,22.92,22.81,22.88,680600.0,16.8621,16.8768,16.7958,16.8473,680600.0
2009-07-08 11:05:00,22.88,22.88,22.61,22.66,1100800.0,16.8473,16.8473,16.6485,16.6854,1100800.0
2009-07-08 11:10:00,22.67,22.75,22.66,22.73,569800.0,16.6927,16.7516,16.6854,16.7369,569800.0
2009-07-08 11:15:00,22.72,22.76,22.5,22.61,996000.0,16.7295,16.759,16.5675,16.6485,996000.0
2009-07-08 11:20:00,22.61,22.63,22.11,22.16,2310600.0,16.6485,16.6633,16.2804,16.3172,2310600.0
2009-07-08 11:25:00,22.16,22.23,22.06,22.13,1502800.0,16.3172,16.3687,16.2436,16.2951,1502800.0
2009-07-08 11:30:00,22.13,22.19,22.08,22.18,838000.0,16.2951,16.3393,16.2583,16.3319,838000.0
2009-07-08 11:35:00,22.18,22.25,22.14,22.14,632800.0,16.3319,16.3835,16.3025,16.3025,632800.0
2009-07-08 11:40:00,22.15,22.27,22.15,22.21,644600.0,16.3098,16.3982,16.3098,16.354,644600.0
2009-07-08 11:45:00,22.21,22.31,22.2,22.23,696800.0,16.354,16.4276,16.3466,16.3687,696800.0
2009-07-08 11:50:00,22.24,22.27,22.06,22.08,631400.0,16.3761,16.3982,16.2436,16.2583,631400.0
2009-07-08 11:55:00,22.11,22.14,22.03,22.09,654800.0,16.2804,16.3025,16.2215,16.2656,654800.0
2009-07-08 12:00:00,22.1,22.15,22.04,22.11,564000.0,16.273,16.3098,16.2288,16.2804,564000.0
2009-07-08 12:05:00,22.11,22.18,22.09,22.11,548600.0,16.2804,16.3319,16.2656,16.2804,548600.0
2009-07-08 12:10:00,22.11,22.14,21.91,21.93,848200.0,16.2804,16.3025,16.1331,16.1478,848200.0
2009-07-08 12:15:00,21.93,21.99,21.78,21.78,1179200.0,16.1478,16.192,16.0374,16.0374,1179200.0
2009-07-08 12:20:00,21.78,21.79,21.63,21.71,935400.0,16.0374,16.0447,15.9269,15.9858,935400.0
2009-07-08 12:25:00,21.7,21.74,21.6,21.72,875000.0,15.9785,16.0079,15.9048,15.9932,875000.0
2009-07-08 12:30:00,21.72,21.89,21.71,21.88,678800.0,15.9932,16.1184,15.9858,16.111,678800.0
2009-07-08 12:35:00,21.88,21.9,21.76,21.78,570200.0,16.111,16.1257,16.0226,16.0374,570200.0
2009-07-08 12:40:00,21.79,21.93,21.76,21.91,480800.0,16.0447,16.1478,16.0226,16.1331,480800.0
2009-07-08 12:45:00,21.91,22.03,21.9,22.02,769000.0,16.1331,16.2215,16.1257,16.2141,769000.0
2009-07-08 12:50:00,22.02,22.07,21.98,22.02,489800.0,16.2141,16.2509,16.1846,16.2141,489800.0
2009-07-08 12:55:00,22.03,22.08,21.96,21.96,523600.0,16.2215,16.2583,16.1699,16.1699,523600.0
2009-07-08 13:00:00,21.96,22.17,21.95,22.14,757600.0,16.1699,16.3245,16.1626,16.3025,757600.0
2009-07-08 13:05:00,22.15,22.33,22.15,22.28,1111800.0,16.3098,16.4424,16.3098,16.4055,1111800.0
2009-07-08 13:10:00,22.27,22.34,22.22,22.33,752200.0,16.3982,16.4497,16.3614,16.4424,752200.0
2009-07-08 13:15:00,22.33,22.38,22.23,22.25,640800.0,16.4424,16.4792,16.3687,16.3835,640800.0
2009-07-08 13:20:00,22.25,22.34,22.23,22.23,411200.0,16.3835,16.4497,16.3687,16.3687,411200.0
2009-07-08 13:25:00,22.24,22.49,22.24,22.45,758600.0,16.3761,16.5602,16.3761,16.5307,758600.0
2009-07-08 13:30:00,22.45,22.48,22.33,22.34,549000.0,16.5307,16.5528,16.4424,16.4497,549000.0
2009-07-08 13:35:00,22.33,22.34,22.18,22.2,548800.0,16.4424,16.4497,16.3319,16.3466,548800.0
2009-07-08 13:40:00,22.2,22.32,22.19,22.27,422400.0,16.3466,16.435,16.3393,16.3982,422400.0
2009-07-08 13:45:00,22.27,22.27,22.12,22.24,896800.0,16.3982,16.3982,16.2877,16.3761,896800.0
2009-07-08 13:50:00,22.24,22.24,22.14,22.17,359400.0,16.3761,16.3761,16.3025,16.3245,359400.0
2009-07-08 13:55:00,22.18,22.21,22.1,22.13,592600.0,16.3319,16.354,16.273,16.2951,592600.0
2009-07-08 14:00:00,22.13,22.17,22.06,22.16,506200.0,16.2951,16.3245,16.2436,16.3172,506200.0
2009-07-08 14:05:00,22.12,22.12,21.95,22.01,679400.0,16.2877,16.2877,16.1626,16.2067,679400.0
2009-07-08 14:10:00,22.01,22.03,21.91,21.97,394000.0,16.2067,16.2215,16.1331,16.1773,394000.0
2009-07-08 14:15:00,21.97,22.06,21.92,21.97,346000.0,16.1773,16.2436,16.1405,16.1773,346000.0
2009-07-08 14:20:00,21.95,22.08,21.92,21.92,475800.0,16.1626,16.2583,16.1405,16.1405,475800.0
2009-07-08 14:25:00,21.92,21.96,21.86,21.89,450200.0,16.1405,16.1699,16.0963,16.1184,450200.0
2009-07-08 14:30:00,21.89,21.96,21.82,21.85,591200.0,16.1184,16.1699,16.0668,16.0889,591200.0
2009-07-08 14:35:00,21.85,22.04,21.84,22.03,529200.0,16.0889,16.2288,16.0816,16.2215,529200.0
2009-07-08 14:40:00,22.04,22.06,21.98,22.0,360200.0,16.2288,16.2436,16.1846,16.1994,360200.0
2009-07-08 14:45:00,22.0,22.0,21.92,21.93,220000.0,16.1994,16.1994,16.1405,16.1478,220000.0
2009-07-08 14:50:00,21.93,22.2,21.93,22.12,792800.0,16.1478,16.3466,16.1478,16.2877,792800.0
2009-07-08 14:55:00,22.14,22.17,22.0,22.1,540800.0,16.3025,16.3245,16.1994,16.273,540800.0
2009-07-08 15:00:00,22.1,22.22,22.06,22.15,499000.0,16.273,16.3614,16.2436,16.3098,499000.0
2009-07-08 15:05:00,22.16,22.25,22.13,22.17,565800.0,16.3172,16.3835,16.2951,16.3245,565800.0
2009-07-08 15:10:00,22.16,22.24,22.14,22.23,533800.0,16.3172,16.3761,16.3025,16.3687,533800.0
2009-07-08 15:15:00,22.23,22.28,22.13,22.23,591600.0,16.3687,16.4055,16.2951,16.3687,591600.0
2009-07-08 15:20:00,22.23,22.32,22.16,22.2,594000.0,16.3687,16.435,16.3172,16.3466,594000.0
2009-07-08 15:25:00,22.21,22.27,22.1,22.24,627600.0,16.354,16.3982,16.273,16.3761,627600.0
2009-07-08 15:30:00,22.24,22.31,22.23,22.31,454600.0,16.3761,16.4276,16.3687,16.4276,454600.0
2009-07-08 15:35:00,22.31,22.47,22.3,22.45,1047200.0,16.4276,16.5454,16.4203,16.5307,1047200.0
2009-07-08 15:40:00,22.46,22.58,22.39,22.54,982600.0,16.5381,16.6264,16.4865,16.597,982600.0
2009-07-08 15:45:00,22.55,22.71,22.55,22.6,1290400.0,16.6044,16.7222,16.6044,16.6412,1290400.0
2009-07-08 15:50:00,22.59,22.64,22.52,22.6,988000.0,16.6338,16.6706,16.5823,16.6412,988000.0
2009-07-08 15:55:00,22.6,22.63,22.55,22.56,925000.0,16.6412,16.6633,16.6044,16.6117,925000.0
2009-07-09 09:30:00,23.47,23.48,23.17,23.21,1367600.0,17.2818,17.2891,17.0609,17.0903,1367600.0
2009-07-09 09:35:00,23.22,23.39,23.0,23.06,1316600.0,17.0977,17.2229,16.9357,16.9799,1316600.0
2009-07-09 09:40:00,23.06,23.21,23.0,23.06,1433200.0,16.9799,17.0903,16.9357,16.9799,1433200.0
2009-07-09 09:45:00,23.07,23.18,23.0,23.01,851200.0,16.9872,17.0682,16.9357,16.9431,851200.0
2009-07-09 09:50:00,23.0,23.17,22.93,23.17,1110800.0,16.9357,17.0609,16.8842,17.0609,1110800.0
2009-07-09 09:55:00,23.16,23.22,23.07,23.11,827600.0,17.0535,17.0977,16.9872,17.0167,827600.0
2009-07-09 10:00:00,23.12,23.18,23.03,23.15,648800.0,17.0241,17.0682,16.9578,17.0462,648800.0
2009-07-09 10:05:00,23.15,23.32,23.1,23.2,866800.0,17.0462,17.1713,17.0093,17.083,866800.0
2009-07-09 10:10:00,23.2,23.25,23.09,23.23,536800.0,17.083,17.1198,17.002,17.1051,536800.0
2009-07-09 10:15:00,23.24,23.33,23.22,23.24,557000.0,17.1124,17.1787,17.0977,17.1124,557000.0
2009-07-09 10:20:00,23.24,23.27,23.11,23.19,963600.0,17.1124,17.1345,17.0167,17.0756,963600.0
2009-07-09 10:25:00,23.19,23.2,22.94,23.07,1012200.0,17.0756,17.083,16.8915,16.9872,1012200.0
2009-07-09 10:30:00,23.08,23.13,22.96,23.02,783400.0,16.9946,17.0314,16.9063,16.9504,783400.0
2009-07-09 10:35:00,23.02,23.2,23.02,23.07,621800.0,16.9504,17.083,16.9504,16.9872,621800.0
2009-07-09 10:40:00,23.08,23.25,23.08,23.21,412000.0,16.9946,17.1198,16.9946,17.0903,412000.0
2009-07-09 10:45:00,23.21,23.3,23.14,23.14,621800.0,17.0903,17.1566,17.0388,17.0388,621800.0
2009-07-09 10:50:00,23.15,23.3,23.13,23.25,427600.0,17.0462,17.1566,17.0314,17.1198,427600.0
2009-07-09 10:55:00,23.25,23.38,23.24,23.36,657400.0,17.1198,17.2155,17.1124,17.2008,657400.0
2009-07-09 11:00:00,23.36,23.37,23.28,23.36,738400.0,17.2008,17.2081,17.1419,17.2008,738400.0
2009-07-09 11:05:00,23.36,23.37,23.24,23.3,900000.0,17.2008,17.2081,17.1124,17.1566,900000.0
2009-07-09 11:10:00,23.31,23.34,23.27,23.31,485800.0,17.164,17.1861,17.1345,17.164,485800.0
2009-07-09 11:15:00,23.31,23.32,23.25,23.3,550000.0,17.164,17.1713,17.1198,17.1566,550000.0
2009-07-09 11:20:00,23.3,23.49,23.3,23.44,838200.0,17.1566,17.2965,17.1566,17.2597,838200.0
2009-07-09 11:25:00,23.44,23.47,23.38,23.45,489200.0,17.2597,17.2818,17.2155,17.2671,489200.0
2009-07-09 11:30:00,23.44,23.47,23.33,23.44,492400.0,17.2597,17.2818,17.1787,17.2597,492400.0
2009-07-09 11:35:00,23.45,23.53,23.43,23.45,850000.0,17.2671,17.326,17.2523,17.2671,850000.0
2009-07-09 11:40:00,23.45,23.53,23.42,23.46,358800.0,17.2671,17.326,17.245,17.2744,358800.0
2009-07-09 11:45:00,23.46,23.61,23.45,23.48,579400.0,17.2744,17.3849,17.2671,17.2891,579400.0
2009-07-09 11:50:00,23.48,23.5,23.46,23.5,455000.0,17.2891,17.3039,17.2744,17.3039,455000.0
2009-07-09 11:55:00,23.5,23.5,23.44,23.45,568600.0,17.3039,17.3039,17.2597,17.2671,568600.0
2009-07-09 12:00:00,23.45,23.53,23.38,23.49,463400.0,17.2671,17.326,17.2155,17.2965,463400.0
2009-07-09 12:05:00,23.48,23.55,23.46,23.52,550400.0,17.2891,17.3407,17.2744,17.3186,550400.0
2009-07-09 12:10:00,23.52,23.54,23.47,23.53,310800.0,17.3186,17.3333,17.2818,17.326,310800.0
2009-07-09 12:15:00,23.53,23.67,23.53,23.66,470600.0,17.326,17.429,17.326,17.4217,470600.0
2009-07-09 12:20:00,23.66,23.76,23.65,23.7,585200.0,17.4217,17.4953,17.4143,17.4511,585200.0
2009-07-09 12:25:00,23.7,23.71,23.6,23.61,339400.0,17.4511,17.4585,17.3775,17.3849,339400.0
2009-07-09 12:30:00,23.61,23.66,23.59,23.63,350600.0,17.3849,17.4217,17.3701,17.3996,350600.0
2009-07-09 12:35:00,23.63,23.68,23.58,23.65,378200.0,17.3996,17.4364,17.3628,17.4143,378200.0
2009-07-09 12:40:00,23.64,23.67,23.55,23.55,188400.0,17.407,17.429,17.3407,17.3407,188400.0
2009-07-09 12:45:00,23.55,23.6,23.48,23.5,282000.0,17.3407,17.3775,17.2891,17.3039,282000.0
2009-07-09 12:50:00,23.51,23.6,23.43,23.59,398400.0,17.3112,17.3775,17.2523,17.3701,398400.0
2009-07-09 12:55:00,23.59,23.66,23.59,23.65,264400.0,17.3701,17.4217,17.3701,17.4143,264400.0
2009-07-09 13:00:00,23.65,23.65,23.46,23.5,465400.0,17.4143,17.4143,17.2744,17.3039,465400.0
2009-07-09 13:05:00,23.51,23.63,23.5,23.56,389200.0,17.3112,17.3996,17.3039,17.3481,389200.0
2009-07-09 13:10:00,23.58,23.72,23.57,23.62,363200.0,17.3628,17.4659,17.3554,17.3922,363200.0
2009-07-09 13:15:00,23.62,23.68,23.58,23.64,188800.0,17.3922,17.4364,17.3628,17.407,188800.0
2009-07-09 13:20:00,23.64,23.7,23.52,23.53,331200.0,17.407,17.4511,17.3186,17.326,331200.0
2009-07-09 13:25:00,23.52,23.6,23.52,23.57,362200.0,17.3186,17.3775,17.3186,17.3554,362200.0
2009-07-09 13:30:00,23.56,23.64,23.52,23.55,350800.0,17.3481,17.407,17.3186,17.3407,350800.0
2009-07-09 13:35:00,23.55,23.6,23.53,23.54,271200.0,17.3407,17.3775,17.326,17.3333,271200.0
2009-07-09 13:40:00,23.54,23.61,23.5,23.58,395600.0,17.3333,17.3849,17.3039,17.3628,395600.0
2009-07-09 13:45:00,23.58,23.6,23.54,23.58,147600.0,17.3628,17.3775,17.3333,17.3628,147600.0
2009-07-09 13:50:00,23.58,23.6,23.51,23.54,263800.0,17.3628,17.3775,17.3112,17.3333,263800.0
2009-07-09 13:55:00,23.54,23.6,23.53,23.6,164800.0,17.3333,17.3775,17.326,17.3775,164800.0
2009-07-09 14:00:00,23.59,23.63,23.56,23.57,291000.0,17.3701,17.3996,17.3481,17.3554,291000.0
2009-07-09 14:05:00,23.57,23.6,23.56,23.58,110800.0,17.3554,17.3775,17.3481,17.3628,110800.0
2009-07-09 14:10:00,23.58,23.64,23.54,23.62,268800.0,17.3628,17.407,17.3333,17.3922,268800.0
2009-07-09 14:15:00,23.63,23.69,23.62,23.64,192400.0,17.3996,17.4438,17.3922,17.407,192400.0
2009-07-09 14:20:00,23.63,23.67,23.6,23.65,239200.0,17.3996,17.429,17.3775,17.4143,239200.0
2009-07-09 14:25:00,23.65,23.67,23.59,23.59,196200.0,17.4143,17.429,17.3701,17.3701,196200.0
2009-07-09 14:30:00,23.59,23.65,23.54,23.54,245000.0,17.3701,17.4143,17.3333,17.3333,245000.0
2009-07-09 14:35:00,23.55,23.6,23.54,23.58,154000.0,17.3407,17.3775,17.3333,17.3628,154000.0
2009-07-09 14:40:00,23.59,23.6,23.54,23.54,295400.0,17.3701,17.3775,17.3333,17.3333,295400.0
2009-07-09 14:45:00,23.54,23.57,23.52,23.57,211400.0,17.3333,17.3554,17.3186,17.3554,211400.0
2009-07-09 14:50:00,23.57,23.6,23.54,23.6,212000.0,17.3554,17.3775,17.3333,17.3775,212000.0
2009-07-09 14:55:00,23.6,23.6,23.47,23.49,364600.0,17.3775,17.3775,17.2818,17.2965,364600.0
2009-07-09 15:00:00,23.49,23.5,23.4,23.49,561400.0,17.2965,17.3039,17.2302,17.2965,561400.0
2009-07-09 15:05:00,23.48,23.54,23.39,23.43,383000.0,17.2891,17.3333,17.2229,17.2523,383000.0
2009-07-09 15:10:00,23.44,23.51,23.43,23.45,255400.0,17.2597,17.3112,17.2523,17.2671,255400.0
2009-07-09 15:15:00,23.45,23.55,23.43,23.52,435000.0,17.2671,17.3407,17.2523,17.3186,435000.0
2009-07-09 15:20:00,23.52,23.54,23.45,23.48,306400.0,17.3186,17.3333,17.2671,17.2891,306400.0
2009-07-09 15:25:00,23.47,23.47,23.38,23.45,642200.0,17.2818,17.2818,17.2155,17.2671,642200.0
2009-07-09 15:30:00,23.45,23.49,23.38,23.43,437600.0,17.2671,17.2965,17.2155,17.2523,437600.0
2009-07-09 15:35:00,23.43,23.44,23.33,23.38,522800.0,17.2523,17.2597,17.1787,17.2155,522800.0
2009-07-09 15:40:00,23.36,23.48,23.36,23.39,520000.0,17.2008,17.2891,17.2008,17.2229,520000.0
2009-07-09 15:45:00,23.39,23.49,23.35,23.41,671200.0,17.2229,17.2965,17.1934,17.2376,671200.0
2009-07-09 15:50:00,23.41,23.42,23.31,23.35,920400.0,17.2376,17.245,17.164,17.1934,920400.0
2009-07-09 15:55:00,23.35,23.41,23.25,23.38,1972800.0,17.1934,17.2376,17.1198,17.2155,1972800.0
2009-07-10 09:30:00,23.02,23.1,22.9,23.08,716400.0,16.9504,17.0093,16.8621,16.9946,716400.0
2009-07-10 09:35:00,23.09,23.13,22.87,22.99,891000.0,17.002,17.0314,16.84,16.9283,891000.0
2009-07-10 09:40:00,22.99,23.24,22.99,23.16,787400.0,16.9283,17.1124,16.9283,17.0535,787400.0
2009-07-10 09:45:00,23.17,23.35,23.15,23.34,628000.0,17.0609,17.1934,17.0462,17.1861,628000.0
2009-07-10 09:50:00,23.34,23.55,23.33,23.45,1367400.0,17.1861,17.3407,17.1787,17.2671,1367400.0
2009-07-10 09:55:00,23.44,23.48,23.14,23.3,1213800.0,17.2597,17.2891,17.0388,17.1566,1213800.0
2009-07-10 10:00:00,23.29,23.43,23.17,23.31,1310600.0,17.1492,17.2523,17.0609,17.164,1310600.0
2009-07-10 10:05:00,23.31,23.46,22.8,23.41,857400.0,17.164,17.2744,16.7884,17.2376,857400.0
2009-07-10 10:10:00,23.41,23.52,22.8,23.51,792400.0,17.2376,17.3186,16.7884,17.3112,792400.0
2009-07-10 10:15:00,23.52,23.55,23.35,23.41,624600.0,17.3186,17.3407,17.1934,17.2376,624600.0
2009-07-10 10:20:00,23.41,23.5,23.4,23.44,794000.0,17.2376,17.3039,17.2302,17.2597,794000.0
2009-07-10 10:25:00,23.45,23.45,23.36,23.45,233600.0,17.2671,17.2671,17.2008,17.2671,233600.0
2009-07-10 10:30:00,23.45,23.45,23.32,23.4,210000.0,17.2671,17.2671,17.1713,17.2302,210000.0
2009-07-10 10:35:00,23.4,23.43,23.28,23.33,326600.0,17.2302,17.2523,17.1419,17.1787,326600.0
2009-07-10 10:40:00,23.33,23.46,23.32,23.41,413200.0,17.1787,17.2744,17.1713,17.2376,413200.0
2009-07-10 10:45:00,23.41,23.58,23.41,23.55,488600.0,17.2376,17.3628,17.2376,17.3407,488600.0
2009-07-10 10:50:00,23.56,23.58,23.44,23.5,339000.0,17.3481,17.3628,17.2597,17.3039,339000.0
2009-07-10 10:55:00,23.5,23.56,23.46,23.48,343200.0,17.3039,17.3481,17.2744,17.2891,343200.0
2009-07-10 11:00:00,23.48,23.48,23.35,23.37,329000.0,17.2891,17.2891,17.1934,17.2081,329000.0
2009-07-10 11:05:00,23.37,23.37,23.3,23.36,311400.0,17.2081,17.2081,17.1566,17.2008,311400.0
2009-07-10 11:10:00,23.36,23.36,23.23,23.27,359200.0,17.2008,17.2008,17.1051,17.1345,359200.0
2009-07-10 11:15:00,23.28,23.3,23.18,23.21,367000.0,17.1419,17.1566,17.0682,17.0903,367000.0
2009-07-10 11:20:00,23.22,23.25,23.1,23.11,505600.0,17.0977,17.1198,17.0093,17.0167,505600.0
2009-07-10 11:25:00,23.11,23.11,23.0,23.06,423400.0,17.0167,17.0167,16.9357,16.9799,423400.0
2009-07-10 11:30:00,23.07,23.18,23.0,23.17,649600.0,16.9872,17.0682,16.9357,17.0609,649600.0
2009-07-10 11:35:00,23.17,23.18,23.0,23.04,322200.0,17.0609,17.0682,16.9357,16.9652,322200.0
2009-07-10 11:40:00,23.04,23.06,22.96,22.96,500600.0,16.9652,16.9799,16.9063,16.9063,500600.0
2009-07-10 11:45:00,22.96,23.09,22.95,23.08,248600.0,16.9063,17.002,16.8989,16.9946,248600.0
2009-07-10 11:50:00,23.08,23.18,23.07,23.17,274000.0,16.9946,17.0682,16.9872,17.0609,274000.0
2009-07-10 11:55:00,23.18,23.18,23.09,23.12,217200.0,17.0682,17.0682,17.002,17.0241,217200.0
2009-07-10 12:00:00,23.13,23.18,23.09,23.14,200000.0,17.0314,17.0682,17.002,17.0388,200000.0
2009-07-10 12:05:00,23.14,23.23,23.11,23.16,269800.0,17.0388,17.1051,17.0167,17.0535,269800.0
2009-07-10 12:10:00,23.16,23.18,23.14,23.18,114600.0,17.0535,17.0682,17.0388,17.0682,114600.0
2009-07-10 12:15:00,23.18,23.18,23.13,23.15,150800.0,17.0682,17.0682,17.0314,17.0462,150800.0
2009-07-10 12:20:00,23.15,23.16,23.06,23.07,148600.0,17.0462,17.0535,16.9799,16.9872,148600.0
2009-07-10 12:25:00,23.07,23.14,23.07,23.14,151400.0,16.9872,17.0388,16.9872,17.0388,151400.0
2009-07-10 12:30:00,23.13,23.16,23.1,23.15,84400.0,17.0314,17.0535,17.0093,17.0462,84400.0
2009-07-10 12:35:00,23.15,23.2,23.1,23.19,227000.0,17.0462,17.083,17.0093,17.0756,227000.0
2009-07-10 12:40:00,23.19,23.23,23.17,23.21,145200.0,17.0756,17.1051,17.0609,17.0903,145200.0
2009-07-10 12:45:00,23.21,23.28,23.2,23.23,272400.0,17.0903,17.1419,17.083,17.1051,272400.0
2009-07-10 12:50:00,23.23,23.26,23.18,23.25,271200.0,17.1051,17.1272,17.0682,17.1198,271200.0
2009-07-10 12:55:00,23.25,23.27,23.2,23.25,143000.0,17.1198,17.1345,17.083,17.1198,143000.0
2009-07-10 13:00:00,23.24,23.38,23.24,23.36,364400.0,17.1124,17.2155,17.1124,17.2008,364400.0
2009-07-10 13:05:00,23.35,23.36,23.32,23.33,182800.0,17.1934,17.2008,17.1713,17.1787,182800.0
2009-07-10 13:10:00,23.33,23.34,23.26,23.34,123800.0,17.1787,17.1861,17.1272,17.1861,123800.0
2009-07-10 13:15:00,23.34,23.42,23.32,23.42,224800.0,17.1861,17.245,17.1713,17.245,224800.0
2009-07-10 13:20:00,23.42,23.42,23.32,23.35,272400.0,17.245,17.245,17.1713,17.1934,272400.0
2009-07-10 13:25:00,23.33,23.36,23.3,23.31,119000.0,17.1787,17.2008,17.1566,17.164,119000.0
2009-07-10 13:30:00,23.31,23.34,23.29,23.29,108000.0,17.164,17.1861,17.1492,17.1492,108000.0
2009-07-10 13:35:00,23.3,23.36,23.27,23.34,159400.0,17.1566,17.2008,17.1345,17.1861,159400.0
2009-07-10 13:40:00,23.34,23.41,23.33,23.4,244200.0,17.1861,17.2376,17.1787,17.2302,244200.0
2009-07-10 13:45:00,23.39,23.41,23.35,23.36,158600.0,17.2229,17.2376,17.1934,17.2008,158600.0
2009-07-10 13:50:00,23.36,23.48,23.35,23.48,180800.0,17.2008,17.2891,17.1934,17.2891,180800.0
2009-07-10 13:55:00,23.47,23.5,23.43,23.48,188800.0,17.2818,17.3039,17.2523,17.2891,188800.0
2009-07-10 14:00:00,23.48,23.49,23.37,23.38,159200.0,17.2891,17.2965,17.2081,17.2155,159200.0
2009-07-10 14:05:00,23.38,23.41,23.34,23.35,118000.0,17.2155,17.2376,17.1861,17.1934,118000.0
2009-07-10 14:10:00,23.35,23.35,23.25,23.32,336200.0,17.1934,17.1934,17.1198,17.1713,336200.0
2009-07-10 14:15:00,23.32,23.36,23.28,23.36,192400.0,17.1713,17.2008,17.1419,17.2008,192400.0
2009-07-10 14:20:00,23.36,23.38,23.23,23.25,243000.0,17.2008,17.2155,17.1051,17.1198,243000.0
2009-07-10 14:25:00,23.25,23.29,23.2,23.29,252400.0,17.1198,17.1492,17.083,17.1492,252400.0
2009-07-10 14:30:00,23.29,23.33,23.27,23.28,194600.0,17.1492,17.1787,17.1345,17.1419,194600.0
2009-07-10 14:35:00,23.28,23.36,23.26,23.33,102600.0,17.1419,17.2008,17.1272,17.1787,102600.0
2009-07-10 14:40:00,23.33,23.4,23.29,23.29,218400.0,17.1787,17.2302,17.1492,17.1492,218400.0
2009-07-10 14:45:00,23.29,23.38,23.25,23.38,224000.0,17.1492,17.2155,17.1198,17.2155,224000.0
2009-07-10 14:50:00,23.38,23.42,23.31,23.33,296600.0,17.2155,17.245,17.164,17.1787,296600.0
2009-07-10 14:55:00,23.33,23.43,23.31,23.32,232800.0,17.1787,17.2523,17.164,17.1713,232800.0
2009-07-10 15:00:00,23.32,23.4,23.3,23.35,250400.0,17.1713,17.2302,17.1566,17.1934,250400.0
2009-07-10 15:05:00,23.35,23.39,23.31,23.32,212800.0,17.1934,17.2229,17.164,17.1713,212800.0
2009-07-10 15:10:00,23.32,23.38,23.31,23.38,235600.0,17.1713,17.2155,17.164,17.2155,235600.0
2009-07-10 15:15:00,23.38,23.42,23.32,23.36,271000.0,17.2155,17.245,17.1713,17.2008,271000.0
2009-07-10 15:20:00,23.36,23.36,23.22,23.27,310800.0,17.2008,17.2008,17.0977,17.1345,310800.0
2009-07-10 15:25:00,23.28,23.31,23.22,23.27,309600.0,17.1419,17.164,17.0977,17.1345,309600.0
2009-07-10 15:30:00,23.27,23.29,23.24,23.25,205000.0,17.1345,17.1492,17.1124,17.1198,205000.0
2009-07-10 15:35:00,23.25,23.36,23.21,23.33,265600.0,17.1198,17.2008,17.0903,17.1787,265600.0
2009-07-10 15:40:00,23.34,23.35,23.24,23.28,405000.0,17.1861,17.1934,17.1124,17.1419,405000.0
2009-07-10 15:45:00,23.28,23.43,23.28,23.39,452000.0,17.1419,17.2523,17.1419,17.2229,452000.0
2009-07-10 15:50:00,23.39,23.4,23.29,23.31,429000.0,17.2229,17.2302,17.1492,17.164,429000.0
2009-07-10 15:55:00,23.32,23.37,23.31,23.33,588400.0,17.1713,17.2081,17.164,17.1787,588400.0
2009-07-13 09:30:00,23.27,23.32,22.91,22.94,779200.0,17.1345,17.1713,16.8694,16.8915,779200.0
2009-07-13 09:35:00,22.94,22.97,22.71,22.83,1401000.0,16.8915,16.9136,16.7222,16.8105,1401000.0
2009-07-13 09:40:00,22.83,22.88,22.73,22.77,696600.0,16.8105,16.8473,16.7369,16.7663,696600.0
2009-07-13 09:45:00,22.76,22.84,22.65,22.83,901400.0,16.759,16.8179,16.678,16.8105,901400.0
2009-07-13 09:50:00,22.82,22.82,22.5,22.54,819200.0,16.8032,16.8032,16.5675,16.597,819200.0
2009-07-13 09:55:00,22.54,22.57,22.45,22.54,914000.0,16.597,16.6191,16.5307,16.597,914000.0
2009-07-13 10:00:00,22.53,22.56,22.3,22.31,1045400.0,16.5896,16.6117,16.4203,16.4276,1045400.0
2009-07-13 10:05:00,22.31,22.5,22.28,22.43,938600.0,16.4276,16.5675,16.4055,16.516,938600.0
2009-07-13 10:10:00,22.43,22.55,22.42,22.54,366800.0,16.516,16.6044,16.5086,16.597,366800.0
2009-07-13 10:15:00,22.54,22.7,22.54,22.64,720400.0,16.597,16.7148,16.597,16.6706,720400.0
2009-07-13 10:20:00,22.63,22.68,22.54,22.66,592000.0,16.6633,16.7001,16.597,16.6854,592000.0
2009-07-13 10:25:00,22.67,22.78,22.62,22.77,402000.0,16.6927,16.7737,16.6559,16.7663,402000.0
2009-07-13 10:30:00,22.77,22.93,22.77,22.8,777200.0,16.7663,16.8842,16.7663,16.7884,777200.0
2009-07-13 10:35:00,22.81,22.88,22.68,22.75,468200.0,16.7958,16.8473,16.7001,16.7516,468200.0
2009-07-13 10:40:00,22.74,22.88,22.74,22.75,539200.0,16.7443,16.8473,16.7443,16.7516,539200.0
2009-07-13 10:45:00,22.76,22.85,22.68,22.74,478600.0,16.759,16.8253,16.7001,16.7443,478600.0
2009-07-13 10:50:00,22.74,22.83,22.67,22.8,245400.0,16.7443,16.8105,16.6927,16.7884,245400.0
2009-07-13 10:55:00,22.81,22.98,22.8,22.97,373800.0,16.7958,16.921,16.7884,16.9136,373800.0
2009-07-13 11:00:00,22.97,23.09,22.97,23.04,750800.0,16.9136,17.002,16.9136,16.9652,750800.0
2009-07-13 11:05:00,23.04,23.11,23.04,23.09,587000.0,16.9652,17.0167,16.9652,17.002,587000.0
2009-07-13 11:10:00,23.09,23.17,23.08,23.08,477200.0,17.002,17.0609,16.9946,16.9946,477200.0
2009-07-13 11:15:00,23.08,23.15,23.07,23.13,291600.0,16.9946,17.0462,16.9872,17.0314,291600.0
2009-07-13 11:20:00,23.13,23.18,23.11,23.18,265600.0,17.0314,17.0682,17.0167,17.0682,265600.0
2009-07-13 11:25:00,23.18,23.19,23.09,23.15,275600.0,17.0682,17.0756,17.002,17.0462,275600.0
2009-07-13 11:30:00,23.15,23.4,23.15,23.37,703400.0,17.0462,17.2302,17.0462,17.2081,703400.0
2009-07-13 11:35:00,23.36,23.48,23.34,23.43,730200.0,17.2008,17.2891,17.1861,17.2523,730200.0
2009-07-13 11:40:00,23.43,23.43,23.32,23.4,415400.0,17.2523,17.2523,17.1713,17.2302,415400.0
2009-07-13 11:45:00,23.4,23.49,23.36,23.36,425600.0,17.2302,17.2965,17.2008,17.2008,425600.0
2009-07-13 11:50:00,23.37,23.43,23.35,23.35,243000.0,17.2081,17.2523,17.1934,17.1934,243000.0
2009-07-13 11:55:00,23.35,23.44,23.35,23.39,172400.0,17.1934,17.2597,17.1934,17.2229,172400.0
2009-07-13 12:00:00,23.4,23.48,23.39,23.41,203400.0,17.2302,17.2891,17.2229,17.2376,203400.0
2009-07-13 12:05:00,23.4,23.41,23.29,23.34,179200.0,17.2302,17.2376,17.1492,17.1861,179200.0
2009-07-13 12:10:00,23.34,23.35,23.27,23.34,130000.0,17.1861,17.1934,17.1345,17.1861,130000.0
2009-07-13 12:15:00,23.34,23.34,23.28,23.33,103600.0,17.1861,17.1861,17.1419,17.1787,103600.0
2009-07-13 12:20:00,23.34,23.34,23.25,23.25,193400.0,17.1861,17.1861,17.1198,17.1198,193400.0
2009-07-13 12:25:00,23.27,23.35,23.24,23.35,246800.0,17.1345,17.1934,17.1124,17.1934,246800.0
2009-07-13 12:30:00,23.35,23.4,23.33,23.35,208000.0,17.1934,17.2302,17.1787,17.1934,208000.0
2009-07-13 12:35:00,23.35,23.47,23.33,23.45,304200.0,17.1934,17.2818,17.1787,17.2671,304200.0
2009-07-13 12:40:00,23.45,23.48,23.42,23.47,150800.0,17.2671,17.2891,17.245,17.2818,150800.0
2009-07-13 12:45:00,23.48,23.5,23.35,23.48,537200.0,17.2891,17.3039,17.1934,17.2891,537200.0
2009-07-13 12:50:00,23.48,23.48,23.43,23.46,185000.0,17.2891,17.2891,17.2523,17.2744,185000.0
2009-07-13 12:55:00,23.46,23.53,23.45,23.46,310400.0,17.2744,17.326,17.2671,17.2744,310400.0
2009-07-13 13:00:00,23.45,23.64,23.45,23.63,485200.0,17.2671,17.407,17.2671,17.3996,485200.0
2009-07-13 13:05:00,23.62,23.67,23.57,23.66,244400.0,17.3922,17.429,17.3554,17.4217,244400.0
2009-07-13 13:10:00,23.67,23.67,23.58,23.61,242000.0,17.429,17.429,17.3628,17.3849,242000.0
2009-07-13 13:15:00,23.61,23.62,23.54,23.58,392400.0,17.3849,17.3922,17.3333,17.3628,392400.0
2009-07-13 13:20:00,23.57,23.68,23.57,23.66,479000.0,17.3554,17.4364,17.3554,17.4217,479000.0
2009-07-13 13:25:00,23.66,23.68,23.63,23.67,205200.0,17.4217,17.4364,17.3996,17.429,205200.0
2009-07-13 13:30:00,23.66,23.69,23.61,23.64,248800.0,17.4217,17.4438,17.3849,17.407,248800.0
2009-07-13 13:35:00,23.64,23.69,23.63,23.67,159400.0,17.407,17.4438,17.3996,17.429,159400.0
2009-07-13 13:40:00,23.67,23.67,23.59,23.6,121600.0,17.429,17.429,17.3701,17.3775,121600.0
2009-07-13 13:45:00,23.6,23.63,23.54,23.56,383200.0,17.3775,17.3996,17.3333,17.3481,383200.0
2009-07-13 13:50:00,23.55,23.6,23.5,23.6,218800.0,17.3407,17.3775,17.3039,17.3775,218800.0
2009-07-13 13:55:00,23.59,23.61,23.53,23.56,316200.0,17.3701,17.3849,17.326,17.3481,316200.0
2009-07-13 14:00:00,23.56,23.64,23.55,23.63,287000.0,17.3481,17.407,17.3407,17.3996,287000.0
2009-07-13 14:05:00,23.62,23.64,23.57,23.57,240200.0,17.3922,17.407,17.3554,17.3554,240200.0
2009-07-13 14:10:00,23.57,23.65,23.53,23.58,256200.0,17.3554,17.4143,17.326,17.3628,256200.0
2009-07-13 14:15:00,23.58,23.64,23.58,23.61,184600.0,17.3628,17.407,17.3628,17.3849,184600.0
2009-07-13 14:20:00,23.61,23.72,23.6,23.68,295600.0,17.3849,17.4659,17.3775,17.4364,295600.0
2009-07-13 14:25:00,23.68,23.71,23.63,23.63,257000.0,17.4364,17.4585,17.3996,17.3996,257000.0
2009-07-13 14:30:00,23.64,23.68,23.61,23.65,234400.0,17.407,17.4364,17.3849,17.4143,234400.0
2009-07-13 14:35:00,23.65,23.69,23.61,23.63,185200.0,17.4143,17.4438,17.3849,17.3996,185200.0
2009-07-13 14:40:00,23.63,23.65,23.56,23.6,197000.0,17.3996,17.4143,17.3481,17.3775,197000.0
2009-07-13 14:45:00,23.6,23.63,23.55,23.62,180400.0,17.3775,17.3996,17.3407,17.3922,180400.0
2009-07-13 14:50:00,23.63,23.68,23.59,23.6,157200.0,17.3996,17.4364,17.3701,17.3775,157200.0
2009-07-13 14:55:00,23.6,23.68,23.55,23.63,378000.0,17.3775,17.4364,17.3407,17.3996,378000.0
2009-07-13 15:00:00,23.63,23.68,23.63,23.66,262000.0,17.3996,17.4364,17.3996,17.4217,262000.0
2009-07-13 15:05:00,23.66,23.68,23.64,23.65,258800.0,17.4217,17.4364,17.407,17.4143,258800.0
2009-07-13 15:10:00,23.65,23.71,23.65,23.68,298000.0,17.4143,17.4585,17.4143,17.4364,298000.0
2009-07-13 15:15:00,23.68,23.68,23.61,23.65,226800.0,17.4364,17.4364,17.3849,17.4143,226800.0
2009-07-13 15:20:00,23.66,23.67,23.61,23.64,317000.0,17.4217,17.429,17.3849,17.407,317000.0
2009-07-13 15:25:00,23.64,23.65,23.59,23.61,277600.0,17.407,17.4143,17.3701,17.3849,277600.0
2009-07-13 15:30:00,23.61,23.68,23.58,23.67,477400.0,17.3849,17.4364,17.3628,17.429,477400.0
2009-07-13 15:35:00,23.67,23.79,23.64,23.77,597800.0,17.429,17.5174,17.407,17.5027,597800.0
2009-07-13 15:40:00,23.77,23.92,23.77,23.9,827000.0,17.5027,17.6131,17.5027,17.5984,827000.0
2009-07-13 15:45:00,23.9,23.9,23.79,23.82,680600.0,17.5984,17.5984,17.5174,17.5395,680600.0
2009-07-13 15:50:00,23.82,23.96,23.82,23.94,870800.0,17.5395,17.6426,17.5395,17.6279,870800.0
2009-07-13 15:55:00,23.94,23.99,23.9,23.95,1221400.0,17.6279,17.6647,17.5984,17.6352,1221400.0
2009-07-14 09:30:00,24.63,24.87,24.57,24.86,1710000.0,18.1359,18.3127,18.0918,18.3053,1710000.0
2009-07-14 09:35:00,24.86,25.05,24.64,24.78,1969000.0,18.3053,18.4452,18.1433,18.2464,1969000.0
2009-07-14 09:40:00,24.8,24.87,24.5,24.55,1160200.0,18.2611,18.3127,18.0402,18.077,1160200.0
2009-07-14 09:45:00,24.55,24.86,24.54,24.82,949600.0,18.077,18.3053,18.0697,18.2758,949600.0
2009-07-14 09:50:00,24.82,24.9,24.68,24.69,742200.0,18.2758,18.3347,18.1727,18.1801,742200.0
2009-07-14 09:55:00,24.68,24.78,24.64,24.68,611600.0,18.1727,18.2464,18.1433,18.1727,611600.0
2009-07-14 10:00:00,24.68,24.78,24.65,24.68,515800.0,18.1727,18.2464,18.1507,18.1727,515800.0
2009-07-14 10:05:00,24.68,24.78,24.65,24.72,500800.0,18.1727,18.2464,18.1507,18.2022,500800.0
2009-07-14 10:10:00,24.72,24.74,24.55,24.57,603400.0,18.2022,18.2169,18.077,18.0918,603400.0
2009-07-14 10:15:00,24.57,24.64,24.46,24.49,604200.0,18.0918,18.1433,18.0108,18.0328,604200.0
2009-07-14 10:20:00,24.49,24.49,24.36,24.4,681400.0,18.0328,18.0328,17.9371,17.9666,681400.0
2009-07-14 10:25:00,24.41,24.55,24.4,24.55,486800.0,17.9739,18.077,17.9666,18.077,486800.0
2009-07-14 10:30:00,24.55,24.59,24.39,24.4,426600.0,18.077,18.1065,17.9592,17.9666,426600.0
2009-07-14 10:35:00,24.4,24.41,24.17,24.24,794800.0,17.9666,17.9739,17.7972,17.8488,794800.0
2009-07-14 10:40:00,24.24,24.24,24.07,24.15,605000.0,17.8488,17.8488,17.7236,17.7825,605000.0
2009-07-14 10:45:00,24.15,24.27,24.08,24.22,412400.0,17.7825,17.8709,17.7309,17.834,412400.0
2009-07-14 10:50:00,24.22,24.29,24.17,24.23,424000.0,17.834,17.8856,17.7972,17.8414,424000.0
2009-07-14 10:55:00,24.23,24.35,24.22,24.28,346200.0,17.8414,17.9298,17.834,17.8782,346200.0
2009-07-14 11:00:00,24.28,24.35,24.24,24.34,302200.0,17.8782,17.9298,17.8488,17.9224,302200.0
2009-07-14 11:05:00,24.34,24.46,24.34,24.36,638400.0,17.9224,18.0108,17.9224,17.9371,638400.0
2009-07-14 11:10:00,24.37,24.42,24.33,24.39,236600.0,17.9445,17.9813,17.915,17.9592,236600.0
2009-07-14 11:15:00,24.4,24.5,24.4,24.42,306600.0,17.9666,18.0402,17.9666,17.9813,306600.0
2009-07-14 11:20:00,24.43,24.5,24.39,24.41,201400.0,17.9887,18.0402,17.9592,17.9739,201400.0
2009-07-14 11:25:00,24.42,24.54,24.41,24.52,479800.0,17.9813,18.0697,17.9739,18.0549,479800.0
2009-07-14 11:30:00,24.51,24.56,24.43,24.55,280600.0,18.0476,18.0844,17.9887,18.077,280600.0
2009-07-14 11:35:00,24.55,24.56,24.48,24.52,269400.0,18.077,18.0844,18.0255,18.0549,269400.0
2009-07-14 11:40:00,24.53,24.54,24.49,24.5,271400.0,18.0623,18.0697,18.0328,18.0402,271400.0
2009-07-14 11:45:00,24.5,24.51,24.45,24.48,266000.0,18.0402,18.0476,18.0034,18.0255,266000.0
2009-07-14 11:50:00,24.48,24.52,24.47,24.49,252600.0,18.0255,18.0549,18.0181,18.0328,252600.0
2009-07-14 11:55:00,24.49,24.5,24.34,24.35,368800.0,18.0328,18.0402,17.9224,17.9298,368800.0
2009-07-14 12:00:00,24.34,24.35,24.28,24.33,338000.0,17.9224,17.9298,17.8782,17.915,338000.0
2009-07-14 12:05:00,24.34,24.34,24.25,24.29,286800.0,17.9224,17.9224,17.8561,17.8856,286800.0
2009-07-14 12:10:00,24.29,24.3,24.22,24.25,190400.0,17.8856,17.8929,17.834,17.8561,190400.0
2009-07-14 12:15:00,24.25,24.25,24.17,24.18,261400.0,17.8561,17.8561,17.7972,17.8046,261400.0
2009-07-14 12:20:00,24.18,24.18,24.08,24.13,366800.0,17.8046,17.8046,17.7309,17.7678,366800.0
2009-07-14 12:25:00,24.13,24.24,24.12,24.21,244800.0,17.7678,17.8488,17.7604,17.8267,244800.0
2009-07-14 12:30:00,24.21,24.25,24.18,24.19,163800.0,17.8267,17.8561,17.8046,17.8119,163800.0
2009-07-14 12:35:00,24.2,24.23,24.15,24.21,210000.0,17.8193,17.8414,17.7825,17.8267,210000.0
2009-07-14 12:40:00,24.21,24.24,24.15,24.18,160000.0,17.8267,17.8488,17.7825,17.8046,160000.0
2009-07-14 12:45:00,24.18,24.25,24.18,24.2,406600.0,17.8046,17.8561,17.8046,17.8193,406600.0
2009-07-14 12:50:00,24.19,24.26,24.1,24.11,253000.0,17.8119,17.8635,17.7457,17.753,253000.0
2009-07-14 12:55:00,24.11,24.16,24.1,24.13,292800.0,17.753,17.7899,17.7457,17.7678,292800.0
2009-07-14 13:00:00,24.12,24.21,24.11,24.21,167600.0,17.7604,17.8267,17.753,17.8267,167600.0
2009-07-14 13:05:00,24.21,24.25,24.15,24.15,304600.0,17.8267,17.8561,17.7825,17.7825,304600.0
2009-07-14 13:10:00,24.14,24.21,24.13,24.15,216000.0,17.7751,17.8267,17.7678,17.7825,216000.0
2009-07-14 13:15:00,24.16,24.17,24.09,24.1,152600.0,17.7899,17.7972,17.7383,17.7457,152600.0
2009-07-14 13:20:00,24.1,24.15,24.09,24.13,125000.0,17.7457,17.7825,17.7383,17.7678,125000.0
2009-07-14 13:25:00,24.13,24.18,24.12,24.14,145400.0,17.7678,17.8046,17.7604,17.7751,145400.0
2009-07-14 13:30:00,24.14,24.19,24.14,24.15,115800.0,17.7751,17.8119,17.7751,17.7825,115800.0
2009-07-14 13:35:00,24.15,24.21,24.14,24.18,286800.0,17.7825,17.8267,17.7751,17.8046,286800.0
2009-07-14 13:40:00,24.18,24.23,24.17,24.23,183800.0,17.8046,17.8414,17.7972,17.8414,183800.0
2009-07-14 13:45:00,24.23,24.26,24.18,24.19,310400.0,17.8414,17.8635,17.8046,17.8119,310400.0
2009-07-14 13:50:00,24.2,24.24,24.12,24.15,203200.0,17.8193,17.8488,17.7604,17.7825,203200.0
2009-07-14 13:55:00,24.16,24.16,24.12,24.16,136600.0,17.7899,17.7899,17.7604,17.7899,136600.0
2009-07-14 14:00:00,24.15,24.16,23.99,24.0,435600.0,17.7825,17.7899,17.6647,17.672,435600.0
2009-07-14 14:05:00,24.0,24.05,23.96,24.03,532800.0,17.672,17.7089,17.6426,17.6941,532800.0
2009-07-14 14:10:00,24.03,24.06,23.95,24.0,585200.0,17.6941,17.7162,17.6352,17.672,585200.0
2009-07-14 14:15:00,24.0,24.07,24.0,24.04,477200.0,17.672,17.7236,17.672,17.7015,477200.0
2009-07-14 14:20:00,24.05,24.05,23.98,23.98,418200.0,17.7089,17.7089,17.6573,17.6573,418200.0
2009-07-14 14:25:00,23.99,24.03,23.96,23.97,237400.0,17.6647,17.6941,17.6426,17.65,237400.0
2009-07-14 14:30:00,23.96,24.01,23.89,23.99,301600.0,17.6426,17.6794,17.591,17.6647,301600.0
2009-07-14 14:35:00,24.0,24.06,23.99,24.04,546600.0,17.672,17.7162,17.6647,17.7015,546600.0
2009-07-14 14:40:00,24.04,24.09,24.0,24.01,326400.0,17.7015,17.7383,17.672,17.6794,326400.0
2009-07-14 14:45:00,24.02,24.04,23.97,24.0,516000.0,17.6868,17.7015,17.65,17.672,516000.0
2009-07-14 14:50:00,23.99,24.0,23.93,24.0,229800.0,17.6647,17.672,17.6205,17.672,229800.0
2009-07-14 14:55:00,24.0,24.0,23.92,24.0,265600.0,17.672,17.672,17.6131,17.672,265600.0
2009-07-14 15:00:00,24.0,24.02,23.94,23.97,505600.0,17.672,17.6868,17.6279,17.65,505600.0
2009-07-14 15:05:00,23.98,23.98,23.89,23.93,270000.0,17.6573,17.6573,17.591,17.6205,270000.0
2009-07-14 15:10:00,23.93,24.02,23.93,23.98,369000.0,17.6205,17.6868,17.6205,17.6573,369000.0
2009-07-14 15:15:00,23.99,24.02,23.97,24.0,209800.0,17.6647,17.6868,17.65,17.672,209800.0
2009-07-14 15:20:00,23.99,24.02,23.94,23.96,248000.0,17.6647,17.6868,17.6279,17.6426,248000.0
2009-07-14 15:25:00,23.96,24.0,23.93,23.96,254400.0,17.6426,17.672,17.6205,17.6426,254400.0
2009-07-14 15:30:00,23.96,24.05,23.93,24.0,651600.0,17.6426,17.7089,17.6205,17.672,651600.0
2009-07-14 15:35:00,24.0,24.08,23.98,24.01,595200.0,17.672,17.7309,17.6573,17.6794,595200.0
2009-07-14 15:40:00,24.01,24.03,23.93,24.0,756600.0,17.6794,17.6941,17.6205,17.672,756600.0
2009-07-14 15:45:00,24.0,24.02,23.96,23.98,400000.0,17.672,17.6868,17.6426,17.6573,400000.0
2009-07-14 15:50:00,23.98,24.01,23.97,24.0,748800.0,17.6573,17.6794,17.65,17.672,748800.0
2009-07-14 15:55:00,24.0,24.09,24.0,24.08,1233800.0,17.672,17.7383,17.672,17.7309,1233800.0
2009-07-15 09:30:00,25.15,25.16,24.96,25.04,1908600.0,18.5188,18.5262,18.3789,18.4378,1908600.0
2009-07-15 09:35:00,25.03,25.07,24.92,25.03,1518000.0,18.4305,18.4599,18.3495,18.4305,1518000.0
2009-07-15 09:40:00,25.02,25.14,25.01,25.14,1023400.0,18.4231,18.5115,18.4157,18.5115,1023400.0
2009-07-15 09:45:00,25.14,25.14,25.03,25.11,630000.0,18.5115,18.5115,18.4305,18.4894,630000.0
2009-07-15 09:50:00,25.12,25.25,25.12,25.15,988200.0,18.4967,18.5925,18.4967,18.5188,988200.0
2009-07-15 09:55:00,25.15,25.28,25.15,25.24,871000.0,18.5188,18.6145,18.5188,18.5851,871000.0
2009-07-15 10:00:00,25.23,25.32,25.23,25.3,725400.0,18.5777,18.644,18.5777,18.6293,725400.0
2009-07-15 10:05:00,25.3,25.31,25.18,25.2,747200.0,18.6293,18.6366,18.5409,18.5556,747200.0
2009-07-15 10:10:00,25.2,25.22,25.09,25.12,723000.0,18.5556,18.5704,18.4746,18.4967,723000.0
2009-07-15 10:15:00,25.12,25.18,25.09,25.16,459200.0,18.4967,18.5409,18.4746,18.5262,459200.0
2009-07-15 10:20:00,25.17,25.17,25.1,25.15,947600.0,18.5336,18.5336,18.482,18.5188,947600.0
2009-07-15 10:25:00,25.15,25.18,25.12,25.17,554600.0,18.5188,18.5409,18.4967,18.5336,554600.0
2009-07-15 10:30:00,25.18,25.23,25.13,25.15,567600.0,18.5409,18.5777,18.5041,18.5188,567600.0
2009-07-15 10:35:00,25.15,25.19,25.13,25.13,299000.0,18.5188,18.5483,18.5041,18.5041,299000.0
2009-07-15 10:40:00,25.13,25.14,24.98,24.99,646400.0,18.5041,18.5115,18.3936,18.401,646400.0
2009-07-15 10:45:00,24.99,25.04,24.97,24.99,297000.0,18.401,18.4378,18.3863,18.401,297000.0
2009-07-15 10:50:00,25.0,25.02,24.91,24.95,360200.0,18.4084,18.4231,18.3421,18.3716,360200.0
2009-07-15 10:55:00,24.95,25.01,24.93,25.0,257400.0,18.3716,18.4157,18.3568,18.4084,257400.0
2009-07-15 11:00:00,25.0,25.05,25.0,25.03,380400.0,18.4084,18.4452,18.4084,18.4305,380400.0
2009-07-15 11:05:00,25.03,25.04,24.99,25.01,620600.0,18.4305,18.4378,18.401,18.4157,620600.0
2009-07-15 11:10:00,25.01,25.04,24.99,25.02,331800.0,18.4157,18.4378,18.401,18.4231,331800.0
2009-07-15 11:15:00,25.02,25.08,24.99,25.06,811400.0,18.4231,18.4673,18.401,18.4526,811400.0
2009-07-15 11:20:00,25.06,25.15,25.05,25.13,974800.0,18.4526,18.5188,18.4452,18.5041,974800.0
2009-07-15 11:25:00,25.13,25.23,25.13,25.16,1019200.0,18.5041,18.5777,18.5041,18.5262,1019200.0
2009-07-15 11:30:00,25.17,25.27,25.15,25.26,511600.0,18.5336,18.6072,18.5188,18.5998,511600.0
2009-07-15 11:35:00,25.25,25.28,25.23,25.27,388800.0,18.5925,18.6145,18.5777,18.6072,388800.0
2009-07-15 11:40:00,25.27,25.28,25.24,25.25,212200.0,18.6072,18.6145,18.5851,18.5925,212200.0
2009-07-15 11:45:00,25.25,25.28,25.15,25.17,390200.0,18.5925,18.6145,18.5188,18.5336,390200.0
2009-07-15 11:50:00,25.17,25.2,25.13,25.16,327800.0,18.5336,18.5556,18.5041,18.5262,327800.0
2009-07-15 11:55:00,25.16,25.18,25.12,25.16,482000.0,18.5262,18.5409,18.4967,18.5262,482000.0
2009-07-15 12:00:00,25.16,25.22,25.15,25.18,428000.0,18.5262,18.5704,18.5188,18.5409,428000.0
2009-07-15 12:05:00,25.18,25.19,25.11,25.19,520400.0,18.5409,18.5483,18.4894,18.5483,520400.0
2009-07-15 12:10:00,25.18,25.19,25.13,25.17,286600.0,18.5409,18.5483,18.5041,18.5336,286600.0
2009-07-15 12:15:00,25.14,25.2,25.13,25.16,1509600.0,18.5115,18.5556,18.5041,18.5262,1509600.0
2009-07-15 12:20:00,25.16,25.19,25.14,25.18,573200.0,18.5262,18.5483,18.5115,18.5409,573200.0
2009-07-15 12:25:00,25.19,25.22,25.16,25.18,406800.0,18.5483,18.5704,18.5262,18.5409,406800.0
2009-07-15 12:30:00,25.18,25.23,25.13,25.22,773400.0,18.5409,18.5777,18.5041,18.5704,773400.0
2009-07-15 12:35:00,25.22,25.26,25.22,25.25,559800.0,18.5704,18.5998,18.5704,18.5925,559800.0
2009-07-15 12:40:00,25.25,25.27,25.23,25.24,622000.0,18.5925,18.6072,18.5777,18.5851,622000.0
2009-07-15 12:45:00,25.25,25.25,25.23,25.25,235600.0,18.5925,18.5925,18.5777,18.5925,235600.0
2009-07-15 12:50:00,25.25,25.29,25.24,25.25,643400.0,18.5925,18.6219,18.5851,18.5925,643400.0
2009-07-15 12:55:00,25.25,25.25,25.22,25.25,305000.0,18.5925,18.5925,18.5704,18.5925,305000.0
2009-07-15 13:00:00,25.25,25.3,25.24,25.29,611000.0,18.5925,18.6293,18.5851,18.6219,611000.0
2009-07-15 13:05:00,25.29,25.42,25.29,25.42,926400.0,18.6219,18.7176,18.6219,18.7176,926400.0
2009-07-15 13:10:00,25.42,25.44,25.3,25.31,529200.0,18.7176,18.7324,18.6293,18.6366,529200.0
2009-07-15 13:15:00,25.32,25.32,25.25,25.27,505200.0,18.644,18.644,18.5925,18.6072,505200.0
2009-07-15 13:20:00,25.27,25.36,25.26,25.31,673200.0,18.6072,18.6735,18.5998,18.6366,673200.0
2009-07-15 13:25:00,25.31,25.33,25.29,25.32,193200.0,18.6366,18.6514,18.6219,18.644,193200.0
2009-07-15 13:30:00,25.32,25.35,25.3,25.3,224400.0,18.644,18.6661,18.6293,18.6293,224400.0
2009-07-15 13:35:00,25.31,25.35,25.3,25.34,437000.0,18.6366,18.6661,18.6293,18.6587,437000.0
2009-07-15 13:40:00,25.34,25.42,25.34,25.4,304200.0,18.6587,18.7176,18.6587,18.7029,304200.0
2009-07-15 13:45:00,25.4,25.49,25.4,25.47,420000.0,18.7029,18.7692,18.7029,18.7545,420000.0
2009-07-15 13:50:00,25.47,25.48,25.43,25.44,456600.0,18.7545,18.7618,18.725,18.7324,456600.0
2009-07-15 13:55:00,25.44,25.46,25.43,25.45,377400.0,18.7324,18.7471,18.725,18.7397,377400.0
2009-07-15 14:00:00,25.45,25.49,25.38,25.48,933800.0,18.7397,18.7692,18.6882,18.7618,933800.0
2009-07-15 14:05:00,25.48,25.56,25.47,25.51,767000.0,18.7618,18.8207,18.7545,18.7839,767000.0
2009-07-15 14:10:00,25.52,25.53,25.47,25.5,947800.0,18.7913,18.7986,18.7545,18.7765,947800.0
2009-07-15 14:15:00,25.5,25.52,25.46,25.5,573200.0,18.7765,18.7913,18.7471,18.7765,573200.0
2009-07-15 14:20:00,25.5,25.58,25.46,25.56,646200.0,18.7765,18.8354,18.7471,18.8207,646200.0
2009-07-15 14:25:00,25.54,25.54,25.48,25.51,295800.0,18.806,18.806,18.7618,18.7839,295800.0
2009-07-15 14:30:00,25.51,25.53,25.47,25.51,445600.0,18.7839,18.7986,18.7545,18.7839,445600.0
2009-07-15 14:35:00,25.5,25.58,25.5,25.55,663200.0,18.7765,18.8354,18.7765,18.8134,663200.0
2009-07-15 14:40:00,25.55,25.59,25.53,25.53,493600.0,18.8134,18.8428,18.7986,18.7986,493600.0
2009-07-15 14:45:00,25.54,25.62,25.52,25.6,785600.0,18.806,18.8649,18.7913,18.8502,785600.0
2009-07-15 14:50:00,25.59,25.61,25.56,25.59,266800.0,18.8428,18.8575,18.8207,18.8428,266800.0
2009-07-15 14:55:00,25.59,25.63,25.58,25.61,665800.0,18.8428,18.8723,18.8354,18.8575,665800.0
2009-07-15 15:00:00,25.61,25.64,25.58,25.59,366600.0,18.8575,18.8796,18.8354,18.8428,366600.0
2009-07-15 15:05:00,25.59,25.6,25.51,25.52,664400.0,18.8428,18.8502,18.7839,18.7913,664400.0
2009-07-15 15:10:00,25.52,25.57,25.43,25.43,582800.0,18.7913,18.8281,18.725,18.725,582800.0
2009-07-15 15:15:00,25.44,25.52,25.44,25.52,767600.0,18.7324,18.7913,18.7324,18.7913,767600.0
2009-07-15 15:20:00,25.52,25.57,25.48,25.5,582800.0,18.7913,18.8281,18.7618,18.7765,582800.0
2009-07-15 15:25:00,25.5,25.55,25.46,25.46,510600.0,18.7765,18.8134,18.7471,18.7471,510600.0
2009-07-15 15:30:00,25.47,25.48,25.39,25.42,586000.0,18.7545,18.7618,18.6955,18.7176,586000.0
2009-07-15 15:35:00,25.42,25.46,25.41,25.41,698600.0,18.7176,18.7471,18.7103,18.7103,698600.0
2009-07-15 15:40:00,25.41,25.5,25.39,25.43,692000.0,18.7103,18.7765,18.6955,18.725,692000.0
2009-07-15 15:45:00,25.39,25.43,25.34,25.36,1099000.0,18.6955,18.725,18.6587,18.6735,1099000.0
2009-07-15 15:50:00,25.36,25.5,25.36,25.46,1284800.0,18.6735,18.7765,18.6735,18.7471,1284800.0
2009-07-15 15:55:00,25.46,25.47,25.39,25.43,1523800.0,18.7471,18.7545,18.6955,18.725,1523800.0
2009-07-16 09:30:00,25.5,25.65,25.39,25.61,734600.0,18.7765,18.887,18.6955,18.8575,734600.0
2009-07-16 09:35:00,25.64,25.95,25.64,25.86,1134400.0,18.8796,19.1079,18.8796,19.0416,1134400.0
2009-07-16 09:40:00,25.88,26.21,25.87,26.14,1732600.0,19.0564,19.2993,19.049,19.2478,1732600.0
2009-07-16 09:45:00,26.15,26.23,26.11,26.12,1094000.0,19.2552,19.3141,19.2257,19.2331,1094000.0
2009-07-16 09:50:00,26.13,26.25,26.11,26.22,807600.0,19.2404,19.3288,19.2257,19.3067,807600.0
2009-07-16 09:55:00,26.21,26.21,26.0,26.02,791000.0,19.2993,19.2993,19.1447,19.1594,791000.0
2009-07-16 10:00:00,26.02,26.02,25.5,25.57,2103200.0,19.1594,19.1594,18.7765,18.8281,2103200.0
2009-07-16 10:05:00,25.57,25.72,25.48,25.71,1216800.0,18.8281,18.9385,18.7618,18.9312,1216800.0
2009-07-16 10:10:00,25.72,25.84,25.65,25.82,550200.0,18.9385,19.0269,18.887,19.0122,550200.0
2009-07-16 10:15:00,25.83,25.88,25.58,25.77,528000.0,19.0195,19.0564,18.8354,18.9754,528000.0
2009-07-16 10:20:00,25.78,25.86,25.71,25.84,307000.0,18.9827,19.0416,18.9312,19.0269,307000.0
2009-07-16 10:25:00,25.84,25.93,25.79,25.86,546000.0,19.0269,19.0932,18.9901,19.0416,546000.0
2009-07-16 10:30:00,25.86,25.91,25.79,25.81,289800.0,19.0416,19.0784,18.9901,19.0048,289800.0
2009-07-16 10:35:00,25.82,26.05,25.79,25.81,469200.0,19.0122,19.1815,18.9901,19.0048,469200.0
2009-07-16 10:40:00,25.81,25.86,25.78,25.81,278000.0,19.0048,19.0416,18.9827,19.0048,278000.0
2009-07-16 10:45:00,25.81,25.91,25.79,25.9,392400.0,19.0048,19.0784,18.9901,19.0711,392400.0
2009-07-16 10:50:00,25.9,25.9,25.85,25.89,243600.0,19.0711,19.0711,19.0343,19.0637,243600.0
2009-07-16 10:55:00,25.88,25.89,25.83,25.84,245200.0,19.0564,19.0637,19.0195,19.0269,245200.0
2009-07-16 11:00:00,25.85,25.94,25.84,25.92,243800.0,19.0343,19.1005,19.0269,19.0858,243800.0
2009-07-16 11:05:00,25.93,26.02,25.92,25.93,421200.0,19.0932,19.1594,19.0858,19.0932,421200.0
2009-07-16 11:10:00,25.92,25.93,25.81,25.91,480400.0,19.0858,19.0932,19.0048,19.0784,480400.0
2009-07-16 11:15:00,25.9,25.96,25.88,25.93,301400.0,19.0711,19.1153,19.0564,19.0932,301400.0
2009-07-16 11:20:00,25.93,25.98,25.91,25.98,376600.0,19.0932,19.13,19.0784,19.13,376600.0
2009-07-16 11:25:00,25.98,26.0,25.95,25.95,285800.0,19.13,19.1447,19.1079,19.1079,285800.0
2009-07-16 11:30:00,25.96,25.98,25.9,25.93,279400.0,19.1153,19.13,19.0711,19.0932,279400.0
2009-07-16 11:35:00,25.93,26.05,25.91,26.04,343000.0,19.0932,19.1815,19.0784,19.1742,343000.0
2009-07-16 11:40:00,26.04,26.1,26.03,26.06,375800.0,19.1742,19.2183,19.1668,19.1889,375800.0
2009-07-16 11:45:00,26.05,26.11,26.03,26.07,237600.0,19.1815,19.2257,19.1668,19.1963,237600.0
2009-07-16 11:50:00,26.07,26.09,26.04,26.05,115200.0,19.1963,19.211,19.1742,19.1815,115200.0
2009-07-16 11:55:00,26.05,26.16,26.04,26.1,451200.0,19.1815,19.2625,19.1742,19.2183,451200.0
2009-07-16 12:00:00,26.1,26.11,26.06,26.11,167200.0,19.2183,19.2257,19.1889,19.2257,167200.0
2009-07-16 12:05:00,26.11,26.14,26.09,26.1,270800.0,19.2257,19.2478,19.211,19.2183,270800.0
2009-07-16 12:10:00,26.1,26.13,26.08,26.11,102800.0,19.2183,19.2404,19.2036,19.2257,102800.0
2009-07-16 12:15:00,26.11,26.15,26.06,26.15,175800.0,19.2257,19.2552,19.1889,19.2552,175800.0
2009-07-16 12:20:00,26.14,26.18,26.13,26.15,284400.0,19.2478,19.2773,19.2404,19.2552,284400.0
2009-07-16 12:25:00,26.14,26.21,26.13,26.2,204000.0,19.2478,19.2993,19.2404,19.292,204000.0
2009-07-16 12:30:00,26.21,26.32,26.2,26.3,532000.0,19.2993,19.3803,19.292,19.3656,532000.0
2009-07-16 12:35:00,26.31,26.33,26.26,26.28,379200.0,19.373,19.3877,19.3362,19.3509,379200.0
2009-07-16 12:40:00,26.28,26.3,26.23,26.29,215800.0,19.3509,19.3656,19.3141,19.3582,215800.0
2009-07-16 12:45:00,26.29,26.33,26.28,26.32,148200.0,19.3582,19.3877,19.3509,19.3803,148200.0
2009-07-16 12:50:00,26.33,26.38,26.26,26.28,248000.0,19.3877,19.4245,19.3362,19.3509,248000.0
2009-07-16 12:55:00,26.28,26.32,26.25,26.28,267800.0,19.3509,19.3803,19.3288,19.3509,267800.0
2009-07-16 13:00:00,26.28,26.33,26.27,26.28,177800.0,19.3509,19.3877,19.3435,19.3509,177800.0
2009-07-16 13:05:00,26.28,26.34,26.27,26.33,369800.0,19.3509,19.3951,19.3435,19.3877,369800.0
2009-07-16 13:10:00,26.34,26.34,26.27,26.27,277600.0,19.3951,19.3951,19.3435,19.3435,277600.0
2009-07-16 13:15:00,26.28,26.31,26.26,26.31,161600.0,19.3509,19.373,19.3362,19.373,161600.0
2009-07-16 13:20:00,26.31,26.33,26.28,26.3,192400.0,19.373,19.3877,19.3509,19.3656,192400.0
2009-07-16 13:25:00,26.3,26.32,26.27,26.27,198600.0,19.3656,19.3803,19.3435,19.3435,198600.0
2009-07-16 13:30:00,26.27,26.34,26.26,26.31,310200.0,19.3435,19.3951,19.3362,19.373,310200.0
2009-07-16 13:35:00,26.31,26.33,26.29,26.32,158600.0,19.373,19.3877,19.3582,19.3803,158600.0
2009-07-16 13:40:00,26.32,26.4,26.32,26.38,491000.0,19.3803,19.4392,19.3803,19.4245,491000.0
2009-07-16 13:45:00,26.37,26.46,26.37,26.44,394600.0,19.4172,19.4834,19.4172,19.4687,394600.0
2009-07-16 13:50:00,26.44,26.47,26.42,26.45,255400.0,19.4687,19.4908,19.454,19.4761,255400.0
2009-07-16 13:55:00,26.45,26.48,26.42,26.47,359000.0,19.4761,19.4982,19.454,19.4908,359000.0
2009-07-16 14:00:00,26.47,26.49,26.43,26.45,395200.0,19.4908,19.5055,19.4613,19.4761,395200.0
2009-07-16 14:05:00,26.45,26.49,26.45,26.48,251200.0,19.4761,19.5055,19.4761,19.4982,251200.0
2009-07-16 14:10:00,26.48,26.55,26.46,26.52,479600.0,19.4982,19.5497,19.4834,19.5276,479600.0
2009-07-16 14:15:00,26.52,26.64,26.5,26.6,733200.0,19.5276,19.616,19.5129,19.5865,733200.0
2009-07-16 14:20:00,26.61,26.66,26.59,26.61,516800.0,19.5939,19.6307,19.5791,19.5939,516800.0
2009-07-16 14:25:00,26.61,26.73,26.6,26.67,777000.0,19.5939,19.6822,19.5865,19.6381,777000.0
2009-07-16 14:30:00,26.66,26.71,26.64,26.7,524000.0,19.6307,19.6675,19.616,19.6601,524000.0
2009-07-16 14:35:00,26.7,26.73,26.68,26.73,612600.0,19.6601,19.6822,19.6454,19.6822,612600.0
2009-07-16 14:40:00,26.73,26.73,26.61,26.7,568400.0,19.6822,19.6822,19.5939,19.6601,568400.0
2009-07-16 14:45:00,26.7,26.78,26.69,26.77,489000.0,19.6601,19.7191,19.6528,19.7117,489000.0
2009-07-16 14:50:00,26.77,26.87,26.05,26.86,718200.0,19.7117,19.7853,19.1815,19.778,718200.0
2009-07-16 14:55:00,26.85,26.9,26.82,26.82,626200.0,19.7706,19.8074,19.7485,19.7485,626200.0
2009-07-16 15:00:00,26.82,26.85,26.73,26.77,626600.0,19.7485,19.7706,19.6822,19.7117,626600.0
2009-07-16 15:05:00,26.77,26.8,26.71,26.73,573600.0,19.7117,19.7338,19.6675,19.6822,573600.0
2009-07-16 15:10:00,26.73,26.92,26.72,26.89,1033400.0,19.6822,19.8221,19.6749,19.8,1033400.0
2009-07-16 15:15:00,26.89,26.92,26.83,26.84,434000.0,19.8,19.8221,19.7559,19.7632,434000.0
2009-07-16 15:20:00,26.85,26.88,26.77,26.83,495000.0,19.7706,19.7927,19.7117,19.7559,495000.0
2009-07-16 15:25:00,26.84,26.87,26.81,26.86,460400.0,19.7632,19.7853,19.7411,19.778,460400.0
2009-07-16 15:30:00,26.86,26.88,26.79,26.86,662000.0,19.778,19.7927,19.7264,19.778,662000.0
2009-07-16 15:35:00,26.86,26.97,26.86,26.93,792400.0,19.778,19.859,19.778,19.8295,792400.0
2009-07-16 15:40:00,26.93,27.0,26.93,26.97,702200.0,19.8295,19.881,19.8295,19.859,702200.0
2009-07-16 15:45:00,26.97,27.0,26.88,26.88,953600.0,19.859,19.881,19.7927,19.7927,953600.0
2009-07-16 15:50:00,26.88,26.93,26.8,26.81,819400.0,19.7927,19.8295,19.7338,19.7411,819400.0
2009-07-16 15:55:00,26.81,26.91,26.8,26.88,1432200.0,19.7411,19.8148,19.7338,19.7927,1432200.0
2009-07-17 09:30:00,26.83,26.98,26.71,26.81,1606800.0,19.7559,19.8663,19.6675,19.7411,1606800.0
2009-07-17 09:35:00,26.8,26.89,26.66,26.66,897200.0,19.7338,19.8,19.6307,19.6307,897200.0
2009-07-17 09:40:00,26.66,27.09,26.66,27.02,804800.0,19.6307,19.9473,19.6307,19.8958,804800.0
2009-07-17 09:45:00,27.02,27.2,26.98,27.09,860200.0,19.8958,20.0283,19.8663,19.9473,860200.0
2009-07-17 09:50:00,27.09,27.15,26.88,27.15,1111400.0,19.9473,19.9915,19.7927,19.9915,1111400.0
2009-07-17 09:55:00,27.14,27.38,27.11,27.36,1161200.0,19.9841,20.1609,19.962,20.1461,1161200.0
2009-07-17 10:00:00,27.36,27.4,27.18,27.2,1127400.0,20.1461,20.1756,20.0136,20.0283,1127400.0
2009-07-17 10:05:00,27.2,27.41,27.16,27.38,828600.0,20.0283,20.1829,19.9989,20.1609,828600.0
2009-07-17 10:10:00,27.39,27.53,27.35,27.46,940600.0,20.1682,20.2713,20.1388,20.2198,940600.0
2009-07-17 10:15:00,27.46,27.49,27.38,27.42,788000.0,20.2198,20.2418,20.1609,20.1903,788000.0
2009-07-17 10:20:00,27.42,27.63,27.4,27.61,753400.0,20.1903,20.3449,20.1756,20.3302,753400.0
2009-07-17 10:25:00,27.63,27.73,27.58,27.73,960000.0,20.3449,20.4186,20.3081,20.4186,960000.0
2009-07-17 10:30:00,27.73,27.75,27.58,27.7,654800.0,20.4186,20.4333,20.3081,20.3965,654800.0
2009-07-17 10:35:00,27.72,27.75,27.66,27.67,553600.0,20.4112,20.4333,20.367,20.3744,553600.0
2009-07-17 10:40:00,27.67,27.74,27.63,27.7,786600.0,20.3744,20.4259,20.3449,20.3965,786600.0
2009-07-17 10:45:00,27.69,27.81,27.67,27.7,713000.0,20.3891,20.4775,20.3744,20.3965,713000.0
2009-07-17 10:50:00,27.71,27.75,27.48,27.53,1072400.0,20.4038,20.4333,20.2345,20.2713,1072400.0
2009-07-17 10:55:00,27.53,27.63,27.49,27.53,608600.0,20.2713,20.3449,20.2418,20.2713,608600.0
2009-07-17 11:00:00,27.52,27.55,27.44,27.51,654600.0,20.2639,20.286,20.205,20.2566,654600.0
2009-07-17 11:05:00,27.52,27.57,27.49,27.53,576800.0,20.2639,20.3008,20.2418,20.2713,576800.0
2009-07-17 11:10:00,27.53,27.55,27.49,27.5,518000.0,20.2713,20.286,20.2418,20.2492,518000.0
2009-07-17 11:15:00,27.5,27.53,27.35,27.4,821000.0,20.2492,20.2713,20.1388,20.1756,821000.0
2009-07-17 11:20:00,27.4,27.55,27.38,27.54,492400.0,20.1756,20.286,20.1609,20.2787,492400.0
2009-07-17 11:25:00,27.54,27.68,27.47,27.6,508200.0,20.2787,20.3818,20.2271,20.3228,508200.0
2009-07-17 11:30:00,27.6,27.63,27.55,27.62,240000.0,20.3228,20.3449,20.286,20.3376,240000.0
2009-07-17 11:35:00,27.63,27.72,27.62,27.64,464000.0,20.3449,20.4112,20.3376,20.3523,464000.0
2009-07-17 11:40:00,27.64,27.73,27.61,27.7,346600.0,20.3523,20.4186,20.3302,20.3965,346600.0
2009-07-17 11:45:00,27.7,27.78,27.65,27.78,608200.0,20.3965,20.4554,20.3597,20.4554,608200.0
2009-07-17 11:50:00,27.78,27.86,27.77,27.83,506200.0,20.4554,20.5143,20.448,20.4922,506200.0
2009-07-17 11:55:00,27.83,27.84,27.76,27.82,391800.0,20.4922,20.4996,20.4407,20.4848,391800.0
2009-07-17 12:00:00,27.83,27.85,27.79,27.82,229800.0,20.4922,20.5069,20.4628,20.4848,229800.0
2009-07-17 12:05:00,27.82,27.93,27.81,27.93,540400.0,20.4848,20.5658,20.4775,20.5658,540400.0
2009-07-17 12:10:00,27.93,27.93,27.88,27.92,262000.0,20.5658,20.5658,20.529,20.5585,262000.0
2009-07-17 12:15:00,27.92,27.97,27.9,27.92,343200.0,20.5585,20.5953,20.5437,20.5585,343200.0
2009-07-17 12:20:00,27.92,27.98,27.91,27.96,313600.0,20.5585,20.6027,20.5511,20.5879,313600.0
2009-07-17 12:25:00,27.96,27.96,27.85,27.89,397200.0,20.5879,20.5879,20.5069,20.5364,397200.0
2009-07-17 12:30:00,27.89,27.96,27.85,27.93,408400.0,20.5364,20.5879,20.5069,20.5658,408400.0
2009-07-17 12:35:00,27.92,27.98,27.85,27.98,301600.0,20.5585,20.6027,20.5069,20.6027,301600.0
2009-07-17 12:40:00,27.98,28.0,27.91,27.92,327000.0,20.6027,20.6174,20.5511,20.5585,327000.0
2009-07-17 12:45:00,27.91,27.99,27.91,27.95,435600.0,20.5511,20.61,20.5511,20.5806,435600.0
2009-07-17 12:50:00,27.95,27.98,27.88,27.89,297200.0,20.5806,20.6027,20.529,20.5364,297200.0
2009-07-17 12:55:00,27.89,27.9,27.85,27.86,193400.0,20.5364,20.5437,20.5069,20.5143,193400.0
2009-07-17 13:00:00,27.86,27.93,27.85,27.89,307600.0,20.5143,20.5658,20.5069,20.5364,307600.0
2009-07-17 13:05:00,27.88,27.9,27.82,27.82,216800.0,20.529,20.5437,20.4848,20.4848,216800.0
2009-07-17 13:10:00,27.83,27.84,27.76,27.78,244800.0,20.4922,20.4996,20.4407,20.4554,244800.0
2009-07-17 13:15:00,27.78,27.86,27.78,27.83,171400.0,20.4554,20.5143,20.4554,20.4922,171400.0
2009-07-17 13:20:00,27.82,27.92,27.82,27.9,334400.0,20.4848,20.5585,20.4848,20.5437,334400.0
2009-07-17 13:25:00,27.9,27.96,27.89,27.96,172400.0,20.5437,20.5879,20.5364,20.5879,172400.0
2009-07-17 13:30:00,27.96,28.0,27.95,27.99,317000.0,20.5879,20.6174,20.5806,20.61,317000.0
2009-07-17 13:35:00,27.99,28.13,27.99,28.1,898000.0,20.61,20.7131,20.61,20.691,898000.0
2009-07-17 13:40:00,28.1,28.1,28.03,28.07,453000.0,20.691,20.691,20.6395,20.6689,453000.0
2009-07-17 13:45:00,28.07,28.08,27.98,28.0,400000.0,20.6689,20.6763,20.6027,20.6174,400000.0
2009-07-17 13:50:00,28.0,28.0,27.95,27.96,495600.0,20.6174,20.6174,20.5806,20.5879,495600.0
2009-07-17 13:55:00,27.95,27.96,27.85,27.86,519000.0,20.5806,20.5879,20.5069,20.5143,519000.0
2009-07-17 14:00:00,27.86,27.9,27.82,27.88,507000.0,20.5143,20.5437,20.4848,20.529,507000.0
2009-07-17 14:05:00,27.87,27.89,27.82,27.83,257800.0,20.5217,20.5364,20.4848,20.4922,257800.0
2009-07-17 14:10:00,27.84,27.84,27.75,27.8,313200.0,20.4996,20.4996,20.4333,20.4701,313200.0
2009-07-17 14:15:00,27.8,27.82,27.75,27.79,238000.0,20.4701,20.4848,20.4333,20.4628,238000.0
2009-07-17 14:20:00,27.79,27.86,27.73,27.84,433000.0,20.4628,20.5143,20.4186,20.4996,433000.0
2009-07-17 14:25:00,27.84,27.86,27.8,27.8,196200.0,20.4996,20.5143,20.4701,20.4701,196200.0
2009-07-17 14:30:00,27.8,27.85,27.75,27.85,322800.0,20.4701,20.5069,20.4333,20.5069,322800.0
2009-07-17 14:35:00,27.84,27.85,27.79,27.84,260000.0,20.4996,20.5069,20.4628,20.4996,260000.0
2009-07-17 14:40:00,27.84,27.89,27.82,27.88,263800.0,20.4996,20.5364,20.4848,20.529,263800.0
2009-07-17 14:45:00,27.89,27.9,27.84,27.87,269000.0,20.5364,20.5437,20.4996,20.5217,269000.0
2009-07-17 14:50:00,27.87,27.92,27.84,27.84,422600.0,20.5217,20.5585,20.4996,20.4996,422600.0
2009-07-17 14:55:00,27.84,27.9,27.8,27.87,445400.0,20.4996,20.5437,20.4701,20.5217,445400.0
2009-07-17 15:00:00,27.86,27.88,27.79,27.8,283400.0,20.5143,20.529,20.4628,20.4701,283400.0
2009-07-17 15:05:00,27.8,27.81,27.73,27.77,654000.0,20.4701,20.4775,20.4186,20.448,654000.0
2009-07-17 15:10:00,27.77,27.81,27.73,27.75,525600.0,20.448,20.4775,20.4186,20.4333,525600.0
2009-07-17 15:15:00,27.75,27.81,27.7,27.7,317600.0,20.4333,20.4775,20.3965,20.3965,317600.0
2009-07-17 15:20:00,27.7,27.75,27.65,27.67,348600.0,20.3965,20.4333,20.3597,20.3744,348600.0
2009-07-17 15:25:00,27.66,27.69,27.64,27.65,315800.0,20.367,20.3891,20.3523,20.3597,315800.0
2009-07-17 15:30:00,27.65,27.65,27.52,27.55,744600.0,20.3597,20.3597,20.2639,20.286,744600.0
2009-07-17 15:35:00,27.56,27.63,27.53,27.6,773600.0,20.2934,20.3449,20.2713,20.3228,773600.0
2009-07-17 15:40:00,27.6,27.74,27.59,27.71,715400.0,20.3228,20.4259,20.3155,20.4038,715400.0
2009-07-17 15:45:00,27.71,27.74,27.61,27.65,781200.0,20.4038,20.4259,20.3302,20.3597,781200.0
2009-07-17 15:50:00,27.65,27.84,27.65,27.79,893800.0,20.3597,20.4996,20.3597,20.4628,893800.0
2009-07-17 15:55:00,27.8,27.8,27.73,27.78,982600.0,20.4701,20.4701,20.4186,20.4554,982600.0
2009-07-20 09:30:00,28.56,28.73,28.53,28.73,1559400.0,21.0297,21.1549,21.0076,21.1549,1559400.0
2009-07-20 09:35:00,28.73,28.93,28.63,28.72,1062200.0,21.1549,21.3022,21.0813,21.1475,1062200.0
2009-07-20 09:40:00,28.72,28.76,28.54,28.61,1388400.0,21.1475,21.177,21.015,21.0665,1388400.0
2009-07-20 09:45:00,28.61,28.7,28.47,28.57,1202000.0,21.0665,21.1328,20.9635,21.0371,1202000.0
2009-07-20 09:50:00,28.56,28.68,28.53,28.63,1119200.0,21.0297,21.1181,21.0076,21.0813,1119200.0
2009-07-20 09:55:00,28.63,28.66,28.38,28.53,1332600.0,21.0813,21.1034,20.8972,21.0076,1332600.0
2009-07-20 10:00:00,28.53,28.6,28.43,28.5,901400.0,21.0076,21.0592,20.934,20.9855,901400.0
2009-07-20 10:05:00,28.5,28.54,28.31,28.33,703800.0,20.9855,21.015,20.8456,20.8604,703800.0
2009-07-20 10:10:00,28.33,28.48,28.28,28.43,626800.0,20.8604,20.9708,20.8236,20.934,626800.0
2009-07-20 10:15:00,28.43,28.54,28.42,28.44,397000.0,20.934,21.015,20.9266,20.9414,397000.0
2009-07-20 10:20:00,28.45,28.45,28.29,28.3,541000.0,20.9487,20.9487,20.8309,20.8383,541000.0
2009-07-20 10:25:00,28.3,28.34,28.21,28.25,752800.0,20.8383,20.8677,20.772,20.8015,752800.0
2009-07-20 10:30:00,28.25,28.25,28.01,28.03,865600.0,20.8015,20.8015,20.6247,20.6395,865600.0
2009-07-20 10:35:00,28.02,28.14,28.0,28.04,908600.0,20.6321,20.7205,20.6174,20.6468,908600.0
2009-07-20 10:40:00,28.04,28.1,27.97,28.08,975800.0,20.6468,20.691,20.5953,20.6763,975800.0
2009-07-20 10:45:00,28.08,28.09,27.77,27.78,846600.0,20.6763,20.6837,20.448,20.4554,846600.0
2009-07-20 10:50:00,27.78,27.95,27.75,27.87,624000.0,20.4554,20.5806,20.4333,20.5217,624000.0
2009-07-20 10:55:00,27.86,28.03,27.86,27.97,834400.0,20.5143,20.6395,20.5143,20.5953,834400.0
2009-07-20 11:00:00,27.97,28.08,27.92,28.03,433800.0,20.5953,20.6763,20.5585,20.6395,433800.0
2009-07-20 11:05:00,28.03,28.03,27.88,27.95,291800.0,20.6395,20.6395,20.529,20.5806,291800.0
2009-07-20 11:10:00,27.94,28.06,27.93,28.03,309600.0,20.5732,20.6616,20.5658,20.6395,309600.0
2009-07-20 11:15:00,28.03,28.06,28.0,28.03,662800.0,20.6395,20.6616,20.6174,20.6395,662800.0
2009-07-20 11:20:00,28.03,28.05,27.98,28.02,364800.0,20.6395,20.6542,20.6027,20.6321,364800.0
2009-07-20 11:25:00,28.02,28.1,28.0,28.09,264200.0,20.6321,20.691,20.6174,20.6837,264200.0
2009-07-20 11:30:00,28.09,28.23,28.08,28.18,844400.0,20.6837,20.7867,20.6763,20.7499,844400.0
2009-07-20 11:35:00,28.18,28.23,28.11,28.11,270600.0,20.7499,20.7867,20.6984,20.6984,270600.0
2009-07-20 11:40:00,28.11,28.11,28.07,28.1,291400.0,20.6984,20.6984,20.6689,20.691,291400.0
2009-07-20 11:45:00,28.09,28.09,28.03,28.03,336600.0,20.6837,20.6837,20.6395,20.6395,336600.0
2009-07-20 11:50:00,28.04,28.07,27.97,28.02,228000.0,20.6468,20.6689,20.5953,20.6321,228000.0
2009-07-20 11:55:00,28.02,28.04,27.98,28.0,180600.0,20.6321,20.6468,20.6027,20.6174,180600.0
2009-07-20 12:00:00,28.0,28.03,27.99,28.02,219600.0,20.6174,20.6395,20.61,20.6321,219600.0
2009-07-20 12:05:00,28.02,28.08,28.01,28.04,735200.0,20.6321,20.6763,20.6247,20.6468,735200.0
2009-07-20 12:10:00,28.03,28.05,28.0,28.02,194800.0,20.6395,20.6542,20.6174,20.6321,194800.0
2009-07-20 12:15:00,28.01,28.05,28.0,28.03,190600.0,20.6247,20.6542,20.6174,20.6395,190600.0
2009-07-20 12:20:00,28.03,28.07,28.01,28.03,283200.0,20.6395,20.6689,20.6247,20.6395,283200.0
2009-07-20 12:25:00,28.03,28.13,27.97,28.13,378800.0,20.6395,20.7131,20.5953,20.7131,378800.0
2009-07-20 12:30:00,28.13,28.22,28.13,28.16,417400.0,20.7131,20.7794,20.7131,20.7352,417400.0
2009-07-20 12:35:00,28.16,28.26,28.15,28.25,533600.0,20.7352,20.8088,20.7278,20.8015,533600.0
2009-07-20 12:40:00,28.24,28.25,28.21,28.22,510600.0,20.7941,20.8015,20.772,20.7794,510600.0
2009-07-20 12:45:00,28.21,28.23,28.12,28.12,296800.0,20.772,20.7867,20.7057,20.7057,296800.0
2009-07-20 12:50:00,28.13,28.14,28.04,28.11,412200.0,20.7131,20.7205,20.6468,20.6984,412200.0
2009-07-20 12:55:00,28.11,28.11,28.01,28.01,290800.0,20.6984,20.6984,20.6247,20.6247,290800.0
2009-07-20 13:00:00,28.02,28.11,28.01,28.07,390600.0,20.6321,20.6984,20.6247,20.6689,390600.0
2009-07-20 13:05:00,28.08,28.15,28.08,28.14,222600.0,20.6763,20.7278,20.6763,20.7205,222600.0
2009-07-20 13:10:00,28.14,28.17,28.07,28.08,330600.0,20.7205,20.7426,20.6689,20.6763,330600.0
2009-07-20 13:15:00,28.08,28.1,28.05,28.07,333400.0,20.6763,20.691,20.6542,20.6689,333400.0
2009-07-20 13:20:00,28.07,28.11,28.06,28.11,305000.0,20.6689,20.6984,20.6616,20.6984,305000.0
2009-07-20 13:25:00,28.11,28.11,28.02,28.03,308000.0,20.6984,20.6984,20.6321,20.6395,308000.0
2009-07-20 13:30:00,28.04,28.08,28.0,28.08,577600.0,20.6468,20.6763,20.6174,20.6763,577600.0
2009-07-20 13:35:00,28.07,28.11,27.96,27.99,1277600.0,20.6689,20.6984,20.5879,20.61,1277600.0
2009-07-20 13:40:00,27.99,28.03,27.96,27.99,524800.0,20.61,20.6395,20.5879,20.61,524800.0
2009-07-20 13:45:00,27.99,28.05,27.98,28.01,687000.0,20.61,20.6542,20.6027,20.6247,687000.0
2009-07-20 13:50:00,28.01,28.13,28.0,28.12,356200.0,20.6247,20.7131,20.6174,20.7057,356200.0
2009-07-20 13:55:00,28.13,28.2,28.12,28.19,341200.0,20.7131,20.7646,20.7057,20.7573,341200.0
2009-07-20 14:00:00,28.19,28.21,28.15,28.21,231800.0,20.7573,20.772,20.7278,20.772,231800.0
2009-07-20 14:05:00,28.2,28.33,28.19,28.32,296400.0,20.7646,20.8604,20.7573,20.853,296400.0
2009-07-20 14:10:00,28.32,28.36,28.3,28.33,286800.0,20.853,20.8825,20.8383,20.8604,286800.0
2009-07-20 14:15:00,28.33,28.36,28.28,28.36,346800.0,20.8604,20.8825,20.8236,20.8825,346800.0
2009-07-20 14:20:00,28.36,28.38,28.31,28.31,361800.0,20.8825,20.8972,20.8456,20.8456,361800.0
2009-07-20 14:25:00,28.31,28.31,28.25,28.31,296600.0,20.8456,20.8456,20.8015,20.8456,296600.0
2009-07-20 14:30:00,28.31,28.39,28.3,28.36,283200.0,20.8456,20.9046,20.8383,20.8825,283200.0
2009-07-20 14:35:00,28.36,28.4,28.32,28.33,422600.0,20.8825,20.9119,20.853,20.8604,422600.0
2009-07-20 14:40:00,28.33,28.36,28.27,28.31,336200.0,20.8604,20.8825,20.8162,20.8456,336200.0
2009-07-20 14:45:00,28.33,28.4,28.3,28.4,491400.0,20.8604,20.9119,20.8383,20.9119,491400.0
2009-07-20 14:50:00,28.4,28.4,28.3,28.31,392400.0,20.9119,20.9119,20.8383,20.8456,392400.0
2009-07-20 14:55:00,28.31,28.38,28.31,28.33,197600.0,20.8456,20.8972,20.8456,20.8604,197600.0
2009-07-20 15:00:00,28.32,28.49,28.32,28.46,593800.0,20.853,20.9782,20.853,20.9561,593800.0
2009-07-20 15:05:00,28.46,28.58,28.45,28.54,755400.0,20.9561,21.0445,20.9487,21.015,755400.0
2009-07-20 15:10:00,28.54,28.57,28.46,28.5,461400.0,21.015,21.0371,20.9561,20.9855,461400.0
2009-07-20 15:15:00,28.52,28.53,28.43,28.43,354000.0,21.0003,21.0076,20.934,20.934,354000.0
2009-07-20 15:20:00,28.43,28.51,28.41,28.49,487200.0,20.934,20.9929,20.9193,20.9782,487200.0
2009-07-20 15:25:00,28.49,28.5,28.42,28.43,252800.0,20.9782,20.9855,20.9266,20.934,252800.0
2009-07-20 15:30:00,28.43,28.46,28.34,28.43,371000.0,20.934,20.9561,20.8677,20.934,371000.0
2009-07-20 15:35:00,28.43,28.46,28.36,28.45,374800.0,20.934,20.9561,20.8825,20.9487,374800.0
2009-07-20 15:40:00,28.45,28.55,28.45,28.53,718800.0,20.9487,21.0224,20.9487,21.0076,718800.0
2009-07-20 15:45:00,28.53,28.53,28.42,28.42,549400.0,21.0076,21.0076,20.9266,20.9266,549400.0
2009-07-20 15:50:00,28.43,28.51,28.43,28.47,816400.0,20.934,20.9929,20.934,20.9635,816400.0
2009-07-20 15:55:00,28.47,28.5,28.36,28.48,1028600.0,20.9635,20.9855,20.8825,20.9708,1028600.0
2009-07-21 09:30:00,29.3,29.38,29.0,29.19,1804600.0,21.5746,21.6335,21.3537,21.4936,1804600.0
2009-07-21 09:35:00,29.23,29.23,28.91,29.08,1665600.0,21.5231,21.5231,21.2874,21.4126,1665600.0
2009-07-21 09:40:00,29.09,29.25,28.96,29.03,1122000.0,21.42,21.5378,21.3243,21.3758,1122000.0
2009-07-21 09:45:00,29.04,29.22,28.83,29.2,1830400.0,21.3832,21.5157,21.2285,21.501,1830400.0
2009-07-21 09:50:00,29.19,29.22,28.88,29.11,1039000.0,21.4936,21.5157,21.2654,21.4347,1039000.0
2009-07-21 09:55:00,29.12,29.45,29.05,29.42,1315400.0,21.4421,21.6851,21.3905,21.663,1315400.0
2009-07-21 10:00:00,29.43,29.6,29.22,29.36,1893200.0,21.6703,21.7955,21.5157,21.6188,1893200.0
2009-07-21 10:05:00,29.36,29.37,29.11,29.11,786400.0,21.6188,21.6262,21.4347,21.4347,786400.0
2009-07-21 10:10:00,29.11,29.22,28.91,29.13,900000.0,21.4347,21.5157,21.2874,21.4494,900000.0
2009-07-21 10:15:00,29.13,29.18,29.05,29.18,631400.0,21.4494,21.4863,21.3905,21.4863,631400.0
2009-07-21 10:20:00,29.18,29.3,29.08,29.16,742000.0,21.4863,21.5746,21.4126,21.4715,742000.0
2009-07-21 10:25:00,29.15,29.18,29.0,29.11,535400.0,21.4642,21.4863,21.3537,21.4347,535400.0
2009-07-21 10:30:00,29.11,29.32,29.09,29.32,448200.0,21.4347,21.5893,21.42,21.5893,448200.0
2009-07-21 10:35:00,29.31,29.5,29.28,29.45,815200.0,21.582,21.7219,21.5599,21.6851,815200.0
2009-07-21 10:40:00,29.45,29.48,29.3,29.37,481400.0,21.6851,21.7072,21.5746,21.6262,481400.0
2009-07-21 10:45:00,29.38,29.5,29.33,29.46,460200.0,21.6335,21.7219,21.5967,21.6924,460200.0
2009-07-21 10:50:00,29.47,29.49,29.33,29.48,457000.0,21.6998,21.7145,21.5967,21.7072,457000.0
2009-07-21 10:55:00,29.49,29.63,29.47,29.6,953600.0,21.7145,21.8176,21.6998,21.7955,953600.0
2009-07-21 11:00:00,29.61,29.66,29.5,29.58,554000.0,21.8029,21.8397,21.7219,21.7808,554000.0
2009-07-21 11:05:00,29.58,29.6,29.47,29.56,391000.0,21.7808,21.7955,21.6998,21.7661,391000.0
2009-07-21 11:10:00,29.56,29.57,29.32,29.36,547600.0,21.7661,21.7734,21.5893,21.6188,547600.0
2009-07-21 11:15:00,29.41,29.49,29.35,29.41,338000.0,21.6556,21.7145,21.6114,21.6556,338000.0
2009-07-21 11:20:00,29.4,29.5,29.31,29.32,534800.0,21.6482,21.7219,21.582,21.5893,534800.0
2009-07-21 11:25:00,29.32,29.39,29.22,29.24,478200.0,21.5893,21.6409,21.5157,21.5304,478200.0
2009-07-21 11:30:00,29.24,29.28,29.11,29.18,707600.0,21.5304,21.5599,21.4347,21.4863,707600.0
2009-07-21 11:35:00,29.18,29.23,29.11,29.18,635800.0,21.4863,21.5231,21.4347,21.4863,635800.0
2009-07-21 11:40:00,29.17,29.18,29.06,29.07,556200.0,21.4789,21.4863,21.3979,21.4053,556200.0
2009-07-21 11:45:00,29.06,29.13,28.95,28.97,657600.0,21.3979,21.4494,21.3169,21.3316,657600.0
2009-07-21 11:50:00,28.97,29.0,28.88,28.89,610400.0,21.3316,21.3537,21.2654,21.2727,610400.0
2009-07-21 11:55:00,28.9,28.9,28.5,28.54,1083400.0,21.2801,21.2801,20.9855,21.015,1083400.0
2009-07-21 12:00:00,28.55,28.68,28.5,28.61,1008200.0,21.0224,21.1181,20.9855,21.0665,1008200.0
2009-07-21 12:05:00,28.61,28.61,28.48,28.49,623000.0,21.0665,21.0665,20.9708,20.9782,623000.0
2009-07-21 12:10:00,28.48,28.55,28.42,28.5,683200.0,20.9708,21.0224,20.9266,20.9855,683200.0
2009-07-21 12:15:00,28.49,28.55,28.34,28.36,554800.0,20.9782,21.0224,20.8677,20.8825,554800.0
2009-07-21 12:20:00,28.36,28.38,28.17,28.17,857200.0,20.8825,20.8972,20.7426,20.7426,857200.0
2009-07-21 12:25:00,28.18,28.33,28.18,28.23,810200.0,20.7499,20.8604,20.7499,20.7867,810200.0
2009-07-21 12:30:00,28.23,28.29,28.13,28.17,880000.0,20.7867,20.8309,20.7131,20.7426,880000.0
2009-07-21 12:35:00,28.16,28.25,28.08,28.21,698800.0,20.7352,20.8015,20.6763,20.772,698800.0
2009-07-21 12:40:00,28.22,28.22,28.05,28.06,461200.0,20.7794,20.7794,20.6542,20.6616,461200.0
2009-07-21 12:45:00,28.06,28.17,28.05,28.09,502200.0,20.6616,20.7426,20.6542,20.6837,502200.0
2009-07-21 12:50:00,28.08,28.14,28.06,28.13,365600.0,20.6763,20.7205,20.6616,20.7131,365600.0
2009-07-21 12:55:00,28.13,28.19,28.1,28.15,723200.0,20.7131,20.7573,20.691,20.7278,723200.0
2009-07-21 13:00:00,28.16,28.18,28.11,28.14,411000.0,20.7352,20.7499,20.6984,20.7205,411000.0
2009-07-21 13:05:00,28.14,28.14,28.0,28.1,674200.0,20.7205,20.7205,20.6174,20.691,674200.0
2009-07-21 13:10:00,28.09,28.11,28.02,28.1,458200.0,20.6837,20.6984,20.6321,20.691,458200.0
2009-07-21 13:15:00,28.11,28.16,28.08,28.16,253600.0,20.6984,20.7352,20.6763,20.7352,253600.0
2009-07-21 13:20:00,28.15,28.32,28.11,28.3,428400.0,20.7278,20.853,20.6984,20.8383,428400.0
2009-07-21 13:25:00,28.29,28.38,28.28,28.31,439400.0,20.8309,20.8972,20.8236,20.8456,439400.0
2009-07-21 13:30:00,28.3,28.37,28.24,28.36,310400.0,20.8383,20.8898,20.7941,20.8825,310400.0
2009-07-21 13:35:00,28.36,28.4,28.26,28.34,493200.0,20.8825,20.9119,20.8088,20.8677,493200.0
2009-07-21 13:40:00,28.35,28.4,28.31,28.38,378400.0,20.8751,20.9119,20.8456,20.8972,378400.0
2009-07-21 13:45:00,28.38,28.54,28.38,28.51,523600.0,20.8972,21.015,20.8972,20.9929,523600.0
2009-07-21 13:50:00,28.51,28.53,28.43,28.52,484600.0,20.9929,21.0076,20.934,21.0003,484600.0
2009-07-21 13:55:00,28.52,28.6,28.48,28.58,404400.0,21.0003,21.0592,20.9708,21.0445,404400.0
2009-07-21 14:00:00,28.58,28.72,28.54,28.65,670000.0,21.0445,21.1475,21.015,21.096,670000.0
2009-07-21 14:05:00,28.64,28.69,28.54,28.6,529200.0,21.0886,21.1255,21.015,21.0592,529200.0
2009-07-21 14:10:00,28.6,28.65,28.54,28.62,388800.0,21.0592,21.096,21.015,21.0739,388800.0
2009-07-21 14:15:00,28.63,28.67,28.54,28.55,259600.0,21.0813,21.1107,21.015,21.0224,259600.0
2009-07-21 14:20:00,28.55,28.59,28.45,28.58,421400.0,21.0224,21.0518,20.9487,21.0445,421400.0
2009-07-21 14:25:00,28.58,28.6,28.52,28.56,394000.0,21.0445,21.0592,21.0003,21.0297,394000.0
2009-07-21 14:30:00,28.56,28.58,28.4,28.41,628600.0,21.0297,21.0445,20.9119,20.9193,628600.0
2009-07-21 14:35:00,28.41,28.61,28.4,28.57,353400.0,20.9193,21.0665,20.9119,21.0371,353400.0
2009-07-21 14:40:00,28.56,28.63,28.52,28.6,302400.0,21.0297,21.0813,21.0003,21.0592,302400.0
2009-07-21 14:45:00,28.6,28.66,28.54,28.64,292800.0,21.0592,21.1034,21.015,21.0886,292800.0
2009-07-21 14:50:00,28.64,28.75,28.64,28.72,610200.0,21.0886,21.1696,21.0886,21.1475,610200.0
2009-07-21 14:55:00,28.72,28.8,28.67,28.79,407000.0,21.1475,21.2064,21.1107,21.1991,407000.0
2009-07-21 15:00:00,28.8,28.85,28.75,28.82,584000.0,21.2064,21.2433,21.1696,21.2212,584000.0
2009-07-21 15:05:00,28.83,28.84,28.76,28.81,399200.0,21.2285,21.2359,21.177,21.2138,399200.0
2009-07-21 15:10:00,28.8,28.95,28.78,28.89,755600.0,21.2064,21.3169,21.1917,21.2727,755600.0
2009-07-21 15:15:00,28.89,28.95,28.83,28.9,360000.0,21.2727,21.3169,21.2285,21.2801,360000.0
2009-07-21 15:20:00,28.89,28.9,28.8,28.84,371200.0,21.2727,21.2801,21.2064,21.2359,371200.0
2009-07-21 15:25:00,28.85,28.91,28.82,28.89,361000.0,21.2433,21.2874,21.2212,21.2727,361000.0
2009-07-21 15:30:00,28.89,28.93,28.85,28.89,473400.0,21.2727,21.3022,21.2433,21.2727,473400.0
2009-07-21 15:35:00,28.89,28.92,28.83,28.9,483800.0,21.2727,21.2948,21.2285,21.2801,483800.0
2009-07-21 15:40:00,28.9,28.95,28.88,28.95,660200.0,21.2801,21.3169,21.2654,21.3169,660200.0
2009-07-21 15:45:00,28.94,29.0,28.93,28.95,697200.0,21.3095,21.3537,21.3022,21.3169,697200.0
2009-07-21 15:50:00,28.95,29.01,28.95,28.99,1053200.0,21.3169,21.3611,21.3169,21.3464,1053200.0
2009-07-21 15:55:00,29.0,29.1,28.83,29.06,2142400.0,21.3537,21.4273,21.2285,21.3979,2142400.0
2009-07-22 09:30:00,28.3,28.66,28.2,28.65,1220200.0,20.8383,21.1034,20.7646,21.096,1220200.0
2009-07-22 09:35:00,28.65,28.65,28.25,28.55,1178000.0,21.096,21.096,20.8015,21.0224,1178000.0
2009-07-22 09:40:00,28.54,28.74,28.51,28.61,873000.0,21.015,21.1623,20.9929,21.0665,873000.0
2009-07-22 09:45:00,28.61,28.72,28.5,28.63,1103600.0,21.0665,21.1475,20.9855,21.0813,1103600.0
2009-07-22 09:50:00,28.63,28.75,28.59,28.68,648600.0,21.0813,21.1696,21.0518,21.1181,648600.0
2009-07-22 09:55:00,28.68,28.7,28.56,28.64,603200.0,21.1181,21.1328,21.0297,21.0886,603200.0
2009-07-22 10:00:00,28.64,28.92,28.64,28.91,1043800.0,21.0886,21.2948,21.0886,21.2874,1043800.0
2009-07-22 10:05:00,28.92,29.13,28.85,29.0,1218200.0,21.2948,21.4494,21.2433,21.3537,1218200.0
2009-07-22 10:10:00,29.01,29.05,28.88,28.99,711800.0,21.3611,21.3905,21.2654,21.3464,711800.0
2009-07-22 10:15:00,28.98,29.02,28.9,28.99,892000.0,21.339,21.3684,21.2801,21.3464,892000.0
2009-07-22 10:20:00,28.99,29.07,28.93,29.0,820200.0,21.3464,21.4053,21.3022,21.3537,820200.0
2009-07-22 10:25:00,29.0,29.04,28.96,29.0,480000.0,21.3537,21.3832,21.3243,21.3537,480000.0
2009-07-22 10:30:00,29.0,29.11,28.93,28.95,863000.0,21.3537,21.4347,21.3022,21.3169,863000.0
2009-07-22 10:35:00,28.94,28.95,28.84,28.88,413600.0,21.3095,21.3169,21.2359,21.2654,413600.0
2009-07-22 10:40:00,28.87,28.93,28.68,28.7,631200.0,21.258,21.3022,21.1181,21.1328,631200.0
2009-07-22 10:45:00,28.69,28.78,28.67,28.76,466400.0,21.1255,21.1917,21.1107,21.177,466400.0
2009-07-22 10:50:00,28.76,28.93,28.76,28.85,357600.0,21.177,21.3022,21.177,21.2433,357600.0
2009-07-22 10:55:00,28.85,28.99,28.85,28.97,365600.0,21.2433,21.3464,21.2433,21.3316,365600.0
2009-07-22 11:00:00,28.97,29.02,28.93,29.0,439200.0,21.3316,21.3684,21.3022,21.3537,439200.0
2009-07-22 11:05:00,29.0,29.09,28.99,29.06,228400.0,21.3537,21.42,21.3464,21.3979,228400.0
2009-07-22 11:10:00,29.05,29.13,28.98,29.0,413000.0,21.3905,21.4494,21.339,21.3537,413000.0
2009-07-22 11:15:00,29.0,29.08,29.0,29.05,251400.0,21.3537,21.4126,21.3537,21.3905,251400.0
2009-07-22 11:20:00,29.06,29.07,28.95,29.02,343600.0,21.3979,21.4053,21.3169,21.3684,343600.0
2009-07-22 11:25:00,29.02,29.07,28.98,28.99,413600.0,21.3684,21.4053,21.339,21.3464,413600.0
2009-07-22 11:30:00,28.99,29.05,28.97,29.04,352600.0,21.3464,21.3905,21.3316,21.3832,352600.0
2009-07-22 11:35:00,29.04,29.06,28.95,28.97,242800.0,21.3832,21.3979,21.3169,21.3316,242800.0
2009-07-22 11:40:00,28.96,29.02,28.9,29.02,326200.0,21.3243,21.3684,21.2801,21.3684,326200.0
2009-07-22 11:45:00,29.03,29.03,28.93,28.93,195200.0,21.3758,21.3758,21.3022,21.3022,195200.0
2009-07-22 11:50:00,28.94,29.03,28.93,28.98,492800.0,21.3095,21.3758,21.3022,21.339,492800.0
2009-07-22 11:55:00,28.98,29.06,28.95,29.0,338000.0,21.339,21.3979,21.3169,21.3537,338000.0
2009-07-22 12:00:00,29.01,29.07,29.01,29.04,234000.0,21.3611,21.4053,21.3611,21.3832,234000.0
2009-07-22 12:05:00,29.03,29.08,29.0,29.05,244000.0,21.3758,21.4126,21.3537,21.3905,244000.0
2009-07-22 12:10:00,29.05,29.09,29.04,29.09,317400.0,21.3905,21.42,21.3832,21.42,317400.0
2009-07-22 12:15:00,29.09,29.09,29.05,29.07,250800.0,21.42,21.42,21.3905,21.4053,250800.0
2009-07-22 12:20:00,29.06,29.25,29.02,29.24,645200.0,21.3979,21.5378,21.3684,21.5304,645200.0
2009-07-22 12:25:00,29.24,29.33,29.18,29.25,586600.0,21.5304,21.5967,21.4863,21.5378,586600.0
2009-07-22 12:30:00,29.26,29.27,29.18,29.25,267800.0,21.5452,21.5525,21.4863,21.5378,267800.0
2009-07-22 12:35:00,29.25,29.29,29.22,29.22,262800.0,21.5378,21.5673,21.5157,21.5157,262800.0
2009-07-22 12:40:00,29.22,29.34,29.22,29.34,384000.0,21.5157,21.6041,21.5157,21.6041,384000.0
2009-07-22 12:45:00,29.34,29.42,29.26,29.41,462400.0,21.6041,21.663,21.5452,21.6556,462400.0
2009-07-22 12:50:00,29.4,29.49,29.38,29.42,435800.0,21.6482,21.7145,21.6335,21.663,435800.0
2009-07-22 12:55:00,29.42,29.45,29.35,29.38,302400.0,21.663,21.6851,21.6114,21.6335,302400.0
2009-07-22 13:00:00,29.39,29.43,29.38,29.42,209600.0,21.6409,21.6703,21.6335,21.663,209600.0
2009-07-22 13:05:00,29.42,29.49,29.4,29.47,281000.0,21.663,21.7145,21.6482,21.6998,281000.0
2009-07-22 13:10:00,29.47,29.57,29.44,29.54,520400.0,21.6998,21.7734,21.6777,21.7513,520400.0
2009-07-22 13:15:00,29.54,29.62,29.53,29.57,600400.0,21.7513,21.8102,21.744,21.7734,600400.0
2009-07-22 13:20:00,29.57,29.58,29.48,29.5,564400.0,21.7734,21.7808,21.7072,21.7219,564400.0
2009-07-22 13:25:00,29.5,29.56,29.47,29.53,558200.0,21.7219,21.7661,21.6998,21.744,558200.0
2009-07-22 13:30:00,29.52,29.54,29.4,29.4,575800.0,21.7366,21.7513,21.6482,21.6482,575800.0
2009-07-22 13:35:00,29.41,29.48,29.36,29.43,353800.0,21.6556,21.7072,21.6188,21.6703,353800.0
2009-07-22 13:40:00,29.44,29.45,29.24,29.24,441800.0,21.6777,21.6851,21.5304,21.5304,441800.0
2009-07-22 13:45:00,29.25,29.43,29.24,29.37,515800.0,21.5378,21.6703,21.5304,21.6262,515800.0
2009-07-22 13:50:00,29.38,29.43,29.34,29.4,274000.0,21.6335,21.6703,21.6041,21.6482,274000.0
2009-07-22 13:55:00,29.4,29.41,29.34,29.38,298200.0,21.6482,21.6556,21.6041,21.6335,298200.0
2009-07-22 14:00:00,29.38,29.4,29.28,29.34,556600.0,21.6335,21.6482,21.5599,21.6041,556600.0
2009-07-22 14:05:00,29.34,29.42,29.34,29.38,586800.0,21.6041,21.663,21.6041,21.6335,586800.0
2009-07-22 14:10:00,29.39,29.49,29.38,29.46,503200.0,21.6409,21.7145,21.6335,21.6924,503200.0
2009-07-22 14:15:00,29.46,29.53,29.44,29.44,384800.0,21.6924,21.744,21.6777,21.6777,384800.0
2009-07-22 14:20:00,29.44,29.47,29.41,29.45,290000.0,21.6777,21.6998,21.6556,21.6851,290000.0
2009-07-22 14:25:00,29.45,29.5,29.42,29.5,433200.0,21.6851,21.7219,21.663,21.7219,433200.0
2009-07-22 14:30:00,29.5,29.55,29.5,29.55,516400.0,21.7219,21.7587,21.7219,21.7587,516400.0
2009-07-22 14:35:00,29.55,29.6,29.49,29.52,497000.0,21.7587,21.7955,21.7145,21.7366,497000.0
2009-07-22 14:40:00,29.51,29.61,29.51,29.6,387800.0,21.7292,21.8029,21.7292,21.7955,387800.0
2009-07-22 14:45:00,29.6,29.61,29.54,29.54,230600.0,21.7955,21.8029,21.7513,21.7513,230600.0
2009-07-22 14:50:00,29.55,29.57,29.51,29.53,294800.0,21.7587,21.7734,21.7292,21.744,294800.0
2009-07-22 14:55:00,29.53,29.57,29.52,29.55,199400.0,21.744,21.7734,21.7366,21.7587,199400.0
2009-07-22 15:00:00,29.55,29.6,29.54,29.6,456400.0,21.7587,21.7955,21.7513,21.7955,456400.0
2009-07-22 15:05:00,29.6,29.61,28.77,29.41,710800.0,21.7955,21.8029,21.1844,21.6556,710800.0
2009-07-22 15:10:00,29.41,29.43,29.28,29.31,576200.0,21.6556,21.6703,21.5599,21.582,576200.0
2009-07-22 15:15:00,29.31,29.36,29.23,29.34,512600.0,21.582,21.6188,21.5231,21.6041,512600.0
2009-07-22 15:20:00,29.34,29.38,29.3,29.31,263600.0,21.6041,21.6335,21.5746,21.582,263600.0
2009-07-22 15:25:00,29.31,29.33,29.21,29.29,535400.0,21.582,21.5967,21.5083,21.5673,535400.0
2009-07-22 15:30:00,29.29,29.38,29.28,29.3,380600.0,21.5673,21.6335,21.5599,21.5746,380600.0
2009-07-22 15:35:00,29.3,29.3,29.19,29.19,474800.0,21.5746,21.5746,21.4936,21.4936,474800.0
2009-07-22 15:40:00,29.19,29.25,29.11,29.23,796400.0,21.4936,21.5378,21.4347,21.5231,796400.0
2009-07-22 15:45:00,29.23,29.35,29.23,29.27,778400.0,21.5231,21.6114,21.5231,21.5525,778400.0
2009-07-22 15:50:00,29.27,29.38,29.24,29.34,704200.0,21.5525,21.6335,21.5304,21.6041,704200.0
2009-07-22 15:55:00,29.35,29.45,29.34,29.38,1015400.0,21.6114,21.6851,21.6041,21.6335,1015400.0
2009-07-23 09:30:00,29.15,29.57,29.08,29.57,1038000.0,21.4642,21.7734,21.4126,21.7734,1038000.0
2009-07-23 09:35:00,29.55,29.72,29.47,29.6,1146600.0,21.7587,21.8839,21.6998,21.7955,1146600.0
2009-07-23 09:40:00,29.61,29.67,29.5,29.5,857600.0,21.8029,21.8471,21.7219,21.7219,857600.0
2009-07-23 09:45:00,29.5,29.6,29.46,29.46,574000.0,21.7219,21.7955,21.6924,21.6924,574000.0
2009-07-23 09:50:00,29.49,29.58,29.48,29.53,564000.0,21.7145,21.7808,21.7072,21.744,564000.0
2009-07-23 09:55:00,29.53,29.71,29.53,29.69,856200.0,21.744,21.8765,21.744,21.8618,856200.0
2009-07-23 10:00:00,29.69,29.74,29.56,29.65,858200.0,21.8618,21.8986,21.7661,21.8323,858200.0
2009-07-23 10:05:00,29.65,29.82,29.61,29.81,918200.0,21.8323,21.9575,21.8029,21.9501,918200.0
2009-07-23 10:10:00,29.8,29.96,29.79,29.93,1067600.0,21.9428,22.0606,21.9354,22.0385,1067600.0
2009-07-23 10:15:00,29.92,29.96,29.8,29.91,1141400.0,22.0311,22.0606,21.9428,22.0238,1141400.0
2009-07-23 10:20:00,29.92,29.97,29.86,29.86,578800.0,22.0311,22.068,21.987,21.987,578800.0
2009-07-23 10:25:00,29.86,29.9,29.75,29.79,631400.0,21.987,22.0164,21.906,21.9354,631400.0
2009-07-23 10:30:00,29.79,29.95,29.78,29.89,551000.0,21.9354,22.0532,21.9281,22.0091,551000.0
2009-07-23 10:35:00,29.91,30.0,29.88,29.98,534600.0,22.0238,22.0901,22.0017,22.0753,534600.0
2009-07-23 10:40:00,29.98,30.0,29.89,29.89,418400.0,22.0753,22.0901,22.0091,22.0091,418400.0
2009-07-23 10:45:00,29.89,29.92,29.78,29.81,542000.0,22.0091,22.0311,21.9281,21.9501,542000.0
2009-07-23 10:50:00,29.81,29.86,29.68,29.77,648000.0,21.9501,21.987,21.8544,21.9207,648000.0
2009-07-23 10:55:00,29.77,29.83,29.74,29.78,328200.0,21.9207,21.9649,21.8986,21.9281,328200.0
2009-07-23 11:00:00,29.79,29.9,29.78,29.89,426000.0,21.9354,22.0164,21.9281,22.0091,426000.0
2009-07-23 11:05:00,29.9,29.92,29.82,29.88,432800.0,22.0164,22.0311,21.9575,22.0017,432800.0
2009-07-23 11:10:00,29.89,29.99,29.89,29.97,485600.0,22.0091,22.0827,22.0091,22.068,485600.0
2009-07-23 11:15:00,29.96,29.99,29.91,29.95,397800.0,22.0606,22.0827,22.0238,22.0532,397800.0
2009-07-23 11:20:00,29.95,30.0,29.93,29.99,553200.0,22.0532,22.0901,22.0385,22.0827,553200.0
2009-07-23 11:25:00,29.99,30.08,29.97,30.07,880600.0,22.0827,22.149,22.068,22.1416,880600.0
2009-07-23 11:30:00,30.06,30.12,30.02,30.08,448400.0,22.1342,22.1784,22.1048,22.149,448400.0
2009-07-23 11:35:00,30.08,30.1,30.0,30.06,505200.0,22.149,22.1637,22.0901,22.1342,505200.0
2009-07-23 11:40:00,30.05,30.1,30.04,30.08,360000.0,22.1269,22.1637,22.1195,22.149,360000.0
2009-07-23 11:45:00,30.08,30.11,30.03,30.03,338200.0,22.149,22.171,22.1121,22.1121,338200.0
2009-07-23 11:50:00,30.04,30.04,29.9,29.93,503400.0,22.1195,22.1195,22.0164,22.0385,503400.0
2009-07-23 11:55:00,29.93,29.97,29.82,29.88,488200.0,22.0385,22.068,21.9575,22.0017,488200.0
2009-07-23 12:00:00,29.87,29.93,29.8,29.84,560800.0,21.9943,22.0385,21.9428,21.9722,560800.0
2009-07-23 12:05:00,29.83,29.84,29.73,29.8,570400.0,21.9649,21.9722,21.8912,21.9428,570400.0
2009-07-23 12:10:00,29.8,29.87,29.77,29.86,472400.0,21.9428,21.9943,21.9207,21.987,472400.0
2009-07-23 12:15:00,29.85,29.96,29.85,29.95,361800.0,21.9796,22.0606,21.9796,22.0532,361800.0
2009-07-23 12:20:00,29.95,29.96,29.84,29.88,261600.0,22.0532,22.0606,21.9722,22.0017,261600.0
2009-07-23 12:25:00,29.88,29.89,29.84,29.86,276400.0,22.0017,22.0091,21.9722,21.987,276400.0
2009-07-23 12:30:00,29.86,29.93,29.85,29.93,189400.0,21.987,22.0385,21.9796,22.0385,189400.0
2009-07-23 12:35:00,29.93,29.99,29.89,29.97,313000.0,22.0385,22.0827,22.0091,22.068,313000.0
2009-07-23 12:40:00,29.97,30.08,29.97,30.08,676400.0,22.068,22.149,22.068,22.149,676400.0
2009-07-23 12:45:00,30.08,30.17,30.08,30.11,509000.0,22.149,22.2152,22.149,22.171,509000.0
2009-07-23 12:50:00,30.11,30.13,30.01,30.08,263600.0,22.171,22.1858,22.0974,22.149,263600.0
2009-07-23 12:55:00,30.07,30.11,30.01,30.05,258400.0,22.1416,22.171,22.0974,22.1269,258400.0
2009-07-23 13:00:00,30.05,30.07,29.98,30.0,266000.0,22.1269,22.1416,22.0753,22.0901,266000.0
2009-07-23 13:05:00,30.0,30.04,29.98,29.98,178800.0,22.0901,22.1195,22.0753,22.0753,178800.0
2009-07-23 13:10:00,29.98,30.05,29.98,30.04,196400.0,22.0753,22.1269,22.0753,22.1195,196400.0
2009-07-23 13:15:00,30.03,30.04,29.93,30.04,269000.0,22.1121,22.1195,22.0385,22.1195,269000.0
2009-07-23 13:20:00,30.04,30.06,29.98,30.0,285400.0,22.1195,22.1342,22.0753,22.0901,285400.0
2009-07-23 13:25:00,30.0,30.09,30.0,30.06,439800.0,22.0901,22.1563,22.0901,22.1342,439800.0
2009-07-23 13:30:00,30.05,30.1,30.0,30.1,253800.0,22.1269,22.1637,22.0901,22.1637,253800.0
2009-07-23 13:35:00,30.09,30.25,30.08,30.2,627000.0,22.1563,22.2741,22.149,22.2373,627000.0
2009-07-23 13:40:00,30.2,30.23,30.15,30.16,316600.0,22.2373,22.2594,22.2005,22.2079,316600.0
2009-07-23 13:45:00,30.15,30.18,30.04,30.04,287400.0,22.2005,22.2226,22.1195,22.1195,287400.0
2009-07-23 13:50:00,30.04,30.09,30.0,30.07,427800.0,22.1195,22.1563,22.0901,22.1416,427800.0
2009-07-23 13:55:00,30.07,30.14,30.05,30.08,328800.0,22.1416,22.1931,22.1269,22.149,328800.0
2009-07-23 14:00:00,30.09,30.13,30.0,30.13,561000.0,22.1563,22.1858,22.0901,22.1858,561000.0
2009-07-23 14:05:00,30.12,30.12,30.0,30.02,263400.0,22.1784,22.1784,22.0901,22.1048,263400.0
2009-07-23 14:10:00,30.02,30.12,30.0,30.12,265600.0,22.1048,22.1784,22.0901,22.1784,265600.0
2009-07-23 14:15:00,30.11,30.18,30.11,30.16,350800.0,22.171,22.2226,22.171,22.2079,350800.0
2009-07-23 14:20:00,30.16,30.17,30.08,30.11,341200.0,22.2079,22.2152,22.149,22.171,341200.0
2009-07-23 14:25:00,30.11,30.16,30.05,30.07,260200.0,22.171,22.2079,22.1269,22.1416,260200.0
2009-07-23 14:30:00,30.08,30.12,29.92,30.0,667600.0,22.149,22.1784,22.0311,22.0901,667600.0
2009-07-23 14:35:00,30.0,30.06,30.0,30.03,191000.0,22.0901,22.1342,22.0901,22.1121,191000.0
2009-07-23 14:40:00,30.02,30.09,30.02,30.07,257400.0,22.1048,22.1563,22.1048,22.1416,257400.0
2009-07-23 14:45:00,30.08,30.09,30.03,30.07,218400.0,22.149,22.1563,22.1121,22.1416,218400.0
2009-07-23 14:50:00,30.07,30.08,29.99,30.0,319600.0,22.1416,22.149,22.0827,22.0901,319600.0
2009-07-23 14:55:00,30.0,30.02,29.95,30.0,398200.0,22.0901,22.1048,22.0532,22.0901,398200.0
2009-07-23 15:00:00,30.0,30.09,29.96,30.07,489800.0,22.0901,22.1563,22.0606,22.1416,489800.0
2009-07-23 15:05:00,30.07,30.08,29.94,29.95,309600.0,22.1416,22.149,22.0459,22.0532,309600.0
2009-07-23 15:10:00,29.95,30.08,29.95,30.07,424800.0,22.0532,22.149,22.0532,22.1416,424800.0
2009-07-23 15:15:00,30.07,30.08,29.99,30.01,230800.0,22.1416,22.149,22.0827,22.0974,230800.0
2009-07-23 15:20:00,30.02,30.02,29.9,30.0,610200.0,22.1048,22.1048,22.0164,22.0901,610200.0
2009-07-23 15:25:00,30.0,30.02,29.97,29.98,178200.0,22.0901,22.1048,22.068,22.0753,178200.0
2009-07-23 15:30:00,29.98,29.98,29.83,29.85,641200.0,22.0753,22.0753,21.9649,21.9796,641200.0
2009-07-23 15:35:00,29.85,29.92,29.84,29.89,471000.0,21.9796,22.0311,21.9722,22.0091,471000.0
2009-07-23 15:40:00,29.89,29.97,29.89,29.96,414800.0,22.0091,22.068,22.0091,22.0606,414800.0
2009-07-23 15:45:00,29.96,29.97,29.8,29.81,628800.0,22.0606,22.068,21.9428,21.9501,628800.0
2009-07-23 15:50:00,29.82,29.89,29.75,29.88,789200.0,21.9575,22.0091,21.906,22.0017,789200.0
2009-07-23 15:55:00,29.88,29.9,29.84,29.84,943800.0,22.0017,22.0164,21.9722,21.9722,943800.0
2009-07-24 09:30:00,29.64,30.06,29.64,30.04,710200.0,21.825,22.1342,21.825,22.1195,710200.0
2009-07-24 09:35:00,30.06,30.25,30.03,30.12,978200.0,22.1342,22.2741,22.1121,22.1784,978200.0
2009-07-24 09:40:00,30.12,30.32,30.11,30.2,845000.0,22.1784,22.3257,22.171,22.2373,845000.0
2009-07-24 09:45:00,30.2,30.36,30.17,30.2,633600.0,22.2373,22.3551,22.2152,22.2373,633600.0
2009-07-24 09:50:00,30.21,30.25,30.15,30.18,640400.0,22.2447,22.2741,22.2005,22.2226,640400.0
2009-07-24 09:55:00,30.18,30.24,29.87,29.96,855400.0,22.2226,22.2668,21.9943,22.0606,855400.0
2009-07-24 10:00:00,29.96,29.99,29.86,29.97,683000.0,22.0606,22.0827,21.987,22.068,683000.0
2009-07-24 10:05:00,29.97,30.03,29.83,29.87,764000.0,22.068,22.1121,21.9649,21.9943,764000.0
2009-07-24 10:10:00,29.87,29.9,29.7,29.75,778400.0,21.9943,22.0164,21.8691,21.906,778400.0
2009-07-24 10:15:00,29.75,29.85,29.71,29.78,466200.0,21.906,21.9796,21.8765,21.9281,466200.0
2009-07-24 10:20:00,29.78,29.84,29.7,29.78,406200.0,21.9281,21.9722,21.8691,21.9281,406200.0
2009-07-24 10:25:00,29.78,29.78,29.71,29.78,366000.0,21.9281,21.9281,21.8765,21.9281,366000.0
2009-07-24 10:30:00,29.77,29.78,29.63,29.64,540800.0,21.9207,21.9281,21.8176,21.825,540800.0
2009-07-24 10:35:00,29.65,29.65,29.4,29.43,897800.0,21.8323,21.8323,21.6482,21.6703,897800.0
2009-07-24 10:40:00,29.43,29.55,29.41,29.51,459600.0,21.6703,21.7587,21.6556,21.7292,459600.0
2009-07-24 10:45:00,29.51,29.56,29.49,29.52,436600.0,21.7292,21.7661,21.7145,21.7366,436600.0
2009-07-24 10:50:00,29.53,29.53,29.43,29.45,434400.0,21.744,21.744,21.6703,21.6851,434400.0
2009-07-24 10:55:00,29.45,29.46,29.31,29.32,527600.0,21.6851,21.6924,21.582,21.5893,527600.0
2009-07-24 11:00:00,29.32,29.36,29.25,29.35,592800.0,21.5893,21.6188,21.5378,21.6114,592800.0
2009-07-24 11:05:00,29.34,29.34,29.27,29.3,397600.0,21.6041,21.6041,21.5525,21.5746,397600.0
2009-07-24 11:10:00,29.29,29.3,29.17,29.22,691800.0,21.5673,21.5746,21.4789,21.5157,691800.0
2009-07-24 11:15:00,29.22,29.41,29.2,29.4,443000.0,21.5157,21.6556,21.501,21.6482,443000.0
2009-07-24 11:20:00,29.4,29.5,29.39,29.45,650000.0,21.6482,21.7219,21.6409,21.6851,650000.0
2009-07-24 11:25:00,29.46,29.49,29.36,29.4,409800.0,21.6924,21.7145,21.6188,21.6482,409800.0
2009-07-24 11:30:00,29.4,29.57,29.4,29.53,328200.0,21.6482,21.7734,21.6482,21.744,328200.0
2009-07-24 11:35:00,29.53,29.59,29.5,29.58,266600.0,21.744,21.7882,21.7219,21.7808,266600.0
2009-07-24 11:40:00,29.57,29.6,29.51,29.59,245600.0,21.7734,21.7955,21.7292,21.7882,245600.0
2009-07-24 11:45:00,29.58,29.6,29.52,29.58,200400.0,21.7808,21.7955,21.7366,21.7808,200400.0
2009-07-24 11:50:00,29.58,29.6,29.53,29.57,201000.0,21.7808,21.7955,21.744,21.7734,201000.0
2009-07-24 11:55:00,29.58,29.69,29.55,29.66,275200.0,21.7808,21.8618,21.7587,21.8397,275200.0
2009-07-24 12:00:00,29.66,29.7,29.63,29.68,320200.0,21.8397,21.8691,21.8176,21.8544,320200.0
2009-07-24 12:05:00,29.66,29.7,29.64,29.67,235600.0,21.8397,21.8691,21.825,21.8471,235600.0
2009-07-24 12:10:00,29.67,29.68,29.61,29.63,216400.0,21.8471,21.8544,21.8029,21.8176,216400.0
2009-07-24 12:15:00,29.63,29.63,29.55,29.55,180400.0,21.8176,21.8176,21.7587,21.7587,180400.0
2009-07-24 12:20:00,29.56,29.56,29.37,29.4,332000.0,21.7661,21.7661,21.6262,21.6482,332000.0
2009-07-24 12:25:00,29.39,29.46,29.38,29.46,201800.0,21.6409,21.6924,21.6335,21.6924,201800.0
2009-07-24 12:30:00,29.46,29.47,29.41,29.43,131000.0,21.6924,21.6998,21.6556,21.6703,131000.0
2009-07-24 12:35:00,29.43,29.45,29.35,29.38,179600.0,21.6703,21.6851,21.6114,21.6335,179600.0
2009-07-24 12:40:00,29.39,29.42,29.36,29.4,206400.0,21.6409,21.663,21.6188,21.6482,206400.0
2009-07-24 12:45:00,29.4,29.44,29.38,29.43,197800.0,21.6482,21.6777,21.6335,21.6703,197800.0
2009-07-24 12:50:00,29.43,29.5,29.42,29.46,200400.0,21.6703,21.7219,21.663,21.6924,200400.0
2009-07-24 12:55:00,29.46,29.47,29.36,29.39,150600.0,21.6924,21.6998,21.6188,21.6409,150600.0
2009-07-24 13:00:00,29.39,29.43,29.37,29.4,124800.0,21.6409,21.6703,21.6262,21.6482,124800.0
2009-07-24 13:05:00,29.4,29.41,29.35,29.39,173000.0,21.6482,21.6556,21.6114,21.6409,173000.0
2009-07-24 13:10:00,29.38,29.45,29.37,29.39,268200.0,21.6335,21.6851,21.6262,21.6409,268200.0
2009-07-24 13:15:00,29.39,29.46,29.38,29.44,168800.0,21.6409,21.6924,21.6335,21.6777,168800.0
2009-07-24 13:20:00,29.44,29.47,29.38,29.43,223600.0,21.6777,21.6998,21.6335,21.6703,223600.0
2009-07-24 13:25:00,29.43,29.43,29.4,29.43,120600.0,21.6703,21.6703,21.6482,21.6703,120600.0
2009-07-24 13:30:00,29.42,29.63,29.42,29.62,631200.0,21.663,21.8176,21.663,21.8102,631200.0
2009-07-24 13:35:00,29.61,29.68,29.58,29.67,278400.0,21.8029,21.8544,21.7808,21.8471,278400.0
2009-07-24 13:40:00,29.67,29.68,29.56,29.58,324800.0,21.8471,21.8544,21.7661,21.7808,324800.0
2009-07-24 13:45:00,29.58,29.63,29.55,29.55,266400.0,21.7808,21.8176,21.7587,21.7587,266400.0
2009-07-24 13:50:00,29.56,29.59,29.52,29.54,240600.0,21.7661,21.7882,21.7366,21.7513,240600.0
2009-07-24 13:55:00,29.53,29.63,29.53,29.61,161000.0,21.744,21.8176,21.744,21.8029,161000.0
2009-07-24 14:00:00,29.61,29.68,29.6,29.67,301800.0,21.8029,21.8544,21.7955,21.8471,301800.0
2009-07-24 14:05:00,29.66,29.75,29.66,29.74,315000.0,21.8397,21.906,21.8397,21.8986,315000.0
2009-07-24 14:10:00,29.74,29.74,29.65,29.7,344200.0,21.8986,21.8986,21.8323,21.8691,344200.0
2009-07-24 14:15:00,29.7,29.72,29.65,29.65,165200.0,21.8691,21.8839,21.8323,21.8323,165200.0
2009-07-24 14:20:00,29.65,29.67,29.53,29.57,244000.0,21.8323,21.8471,21.744,21.7734,244000.0
2009-07-24 14:25:00,29.57,29.61,29.53,29.59,228400.0,21.7734,21.8029,21.744,21.7882,228400.0
2009-07-24 14:30:00,29.6,29.64,29.58,29.59,198800.0,21.7955,21.825,21.7808,21.7882,198800.0
2009-07-24 14:35:00,29.59,29.61,29.57,29.59,141000.0,21.7882,21.8029,21.7734,21.7882,141000.0
2009-07-24 14:40:00,29.58,29.58,29.53,29.56,186000.0,21.7808,21.7808,21.744,21.7661,186000.0
2009-07-24 14:45:00,29.56,29.66,29.55,29.63,315600.0,21.7661,21.8397,21.7587,21.8176,315600.0
2009-07-24 14:50:00,29.62,29.63,29.57,29.61,245400.0,21.8102,21.8176,21.7734,21.8029,245400.0
2009-07-24 14:55:00,29.61,29.68,29.61,29.68,113600.0,21.8029,21.8544,21.8029,21.8544,113600.0
2009-07-24 15:00:00,29.68,29.72,29.63,29.7,238400.0,21.8544,21.8839,21.8176,21.8691,238400.0
2009-07-24 15:05:00,29.69,29.72,29.66,29.71,175800.0,21.8618,21.8839,21.8397,21.8765,175800.0
2009-07-24 15:10:00,29.71,29.73,29.68,29.69,205800.0,21.8765,21.8912,21.8544,21.8618,205800.0
2009-07-24 15:15:00,29.69,29.72,29.65,29.66,123400.0,21.8618,21.8839,21.8323,21.8397,123400.0
2009-07-24 15:20:00,29.66,29.75,29.66,29.74,316400.0,21.8397,21.906,21.8397,21.8986,316400.0
2009-07-24 15:25:00,29.74,29.84,29.74,29.81,560000.0,21.8986,21.9722,21.8986,21.9501,560000.0
2009-07-24 15:30:00,29.8,29.81,29.68,29.75,335800.0,21.9428,21.9501,21.8544,21.906,335800.0
2009-07-24 15:35:00,29.75,29.81,29.73,29.8,341600.0,21.906,21.9501,21.8912,21.9428,341600.0
2009-07-24 15:40:00,29.8,29.89,29.8,29.85,534400.0,21.9428,22.0091,21.9428,21.9796,534400.0
2009-07-24 15:45:00,29.85,29.93,29.83,29.92,578600.0,21.9796,22.0385,21.9649,22.0311,578600.0
2009-07-24 15:50:00,29.92,29.93,29.86,29.87,395400.0,22.0311,22.0385,21.987,21.9943,395400.0
2009-07-24 15:55:00,29.88,29.92,29.86,29.89,696800.0,22.0017,22.0311,21.987,22.0091,696800.0
2009-07-27 09:30:00,30.26,30.28,30.06,30.12,745400.0,22.2815,22.2962,22.1342,22.1784,745400.0
2009-07-27 09:35:00,30.13,30.15,29.88,30.07,822000.0,22.1858,22.2005,22.0017,22.1416,822000.0
2009-07-27 09:40:00,30.1,30.2,30.0,30.02,839400.0,22.1637,22.2373,22.0901,22.1048,839400.0
2009-07-27 09:45:00,30.02,30.11,29.95,30.01,379800.0,22.1048,22.171,22.0532,22.0974,379800.0
2009-07-27 09:50:00,30.03,30.14,29.99,30.03,418600.0,22.1121,22.1931,22.0827,22.1121,418600.0
2009-07-27 09:55:00,30.03,30.1,29.93,30.09,228600.0,22.1121,22.1637,22.0385,22.1563,228600.0
2009-07-27 10:00:00,30.1,30.32,30.07,30.12,961400.0,22.1637,22.3257,22.1416,22.1784,961400.0
2009-07-27 10:05:00,30.11,30.18,30.07,30.09,487000.0,22.171,22.2226,22.1416,22.1563,487000.0
2009-07-27 10:10:00,30.09,30.18,29.83,29.86,636200.0,22.1563,22.2226,21.9649,21.987,636200.0
2009-07-27 10:15:00,29.86,30.04,29.83,29.98,533800.0,21.987,22.1195,21.9649,22.0753,533800.0
2009-07-27 10:20:00,29.98,29.98,29.71,29.77,794000.0,22.0753,22.0753,21.8765,21.9207,794000.0
2009-07-27 10:25:00,29.77,29.84,29.72,29.81,328400.0,21.9207,21.9722,21.8839,21.9501,328400.0
2009-07-27 10:30:00,29.8,29.84,29.57,29.64,536800.0,21.9428,21.9722,21.7734,21.825,536800.0
2009-07-27 10:35:00,29.63,29.66,29.5,29.55,386800.0,21.8176,21.8397,21.7219,21.7587,386800.0
2009-07-27 10:40:00,29.55,29.67,29.48,29.64,334800.0,21.7587,21.8471,21.7072,21.825,334800.0
2009-07-27 10:45:00,29.63,29.72,29.6,29.7,278200.0,21.8176,21.8839,21.7955,21.8691,278200.0
2009-07-27 10:50:00,29.71,29.71,29.61,29.65,164600.0,21.8765,21.8765,21.8029,21.8323,164600.0
2009-07-27 10:55:00,29.66,29.74,29.56,29.74,267400.0,21.8397,21.8986,21.7661,21.8986,267400.0
2009-07-27 11:00:00,29.73,29.89,29.71,29.89,483000.0,21.8912,22.0091,21.8765,22.0091,483000.0
2009-07-27 11:05:00,29.89,29.9,29.84,29.87,417600.0,22.0091,22.0164,21.9722,21.9943,417600.0
2009-07-27 11:10:00,29.86,29.94,29.82,29.91,382400.0,21.987,22.0459,21.9575,22.0238,382400.0
2009-07-27 11:15:00,29.91,30.0,29.89,29.97,440200.0,22.0238,22.0901,22.0091,22.068,440200.0
2009-07-27 11:20:00,29.98,30.03,29.89,29.91,454800.0,22.0753,22.1121,22.0091,22.0238,454800.0
2009-07-27 11:25:00,29.91,29.94,29.84,29.86,323200.0,22.0238,22.0459,21.9722,21.987,323200.0
2009-07-27 11:30:00,29.87,30.0,29.84,29.93,360200.0,21.9943,22.0901,21.9722,22.0385,360200.0
2009-07-27 11:35:00,29.92,29.94,29.79,29.79,277400.0,22.0311,22.0459,21.9354,21.9354,277400.0
2009-07-27 11:40:00,29.8,29.84,29.77,29.79,223200.0,21.9428,21.9722,21.9207,21.9354,223200.0
2009-07-27 11:45:00,29.79,29.84,29.7,29.7,254200.0,21.9354,21.9722,21.8691,21.8691,254200.0
2009-07-27 11:50:00,29.7,29.74,29.66,29.69,228000.0,21.8691,21.8986,21.8397,21.8618,228000.0
2009-07-27 11:55:00,29.7,29.72,29.61,29.61,255600.0,21.8691,21.8839,21.8029,21.8029,255600.0
2009-07-27 12:00:00,29.61,29.64,29.55,29.56,265200.0,21.8029,21.825,21.7587,21.7661,265200.0
2009-07-27 12:05:00,29.56,29.7,29.5,29.68,764200.0,21.7661,21.8691,21.7219,21.8544,764200.0
2009-07-27 12:10:00,29.69,29.7,29.63,29.64,113800.0,21.8618,21.8691,21.8176,21.825,113800.0
2009-07-27 12:15:00,29.64,29.79,29.64,29.78,246600.0,21.825,21.9354,21.825,21.9281,246600.0
2009-07-27 12:20:00,29.79,29.8,29.71,29.78,173800.0,21.9354,21.9428,21.8765,21.9281,173800.0
2009-07-27 12:25:00,29.77,29.77,29.68,29.74,189200.0,21.9207,21.9207,21.8544,21.8986,189200.0
2009-07-27 12:30:00,29.74,29.74,29.63,29.65,192200.0,21.8986,21.8986,21.8176,21.8323,192200.0
2009-07-27 12:35:00,29.65,29.75,29.65,29.75,155000.0,21.8323,21.906,21.8323,21.906,155000.0
2009-07-27 12:40:00,29.74,29.81,29.74,29.77,162000.0,21.8986,21.9501,21.8986,21.9207,162000.0
2009-07-27 12:45:00,29.77,29.82,29.73,29.81,243800.0,21.9207,21.9575,21.8912,21.9501,243800.0
2009-07-27 12:50:00,29.8,29.91,29.79,29.8,328600.0,21.9428,22.0238,21.9354,21.9428,328600.0
2009-07-27 12:55:00,29.79,29.9,29.79,29.88,168600.0,21.9354,22.0164,21.9354,22.0017,168600.0
2009-07-27 13:00:00,29.89,29.95,29.84,29.94,299400.0,22.0091,22.0532,21.9722,22.0459,299400.0
2009-07-27 13:05:00,29.94,29.95,29.9,29.91,136800.0,22.0459,22.0532,22.0164,22.0238,136800.0
2009-07-27 13:10:00,29.91,29.94,29.89,29.92,354800.0,22.0238,22.0459,22.0091,22.0311,354800.0
2009-07-27 13:15:00,29.93,30.0,29.93,29.98,253800.0,22.0385,22.0901,22.0385,22.0753,253800.0
2009-07-27 13:20:00,29.98,30.01,29.95,29.97,317400.0,22.0753,22.0974,22.0532,22.068,317400.0
2009-07-27 13:25:00,29.96,29.97,29.88,29.89,284200.0,22.0606,22.068,22.0017,22.0091,284200.0
2009-07-27 13:30:00,29.89,29.89,29.82,29.82,247400.0,22.0091,22.0091,21.9575,21.9575,247400.0
2009-07-27 13:35:00,29.82,29.92,29.81,29.9,346600.0,21.9575,22.0311,21.9501,22.0164,346600.0
2009-07-27 13:40:00,29.9,29.95,29.85,29.92,273000.0,22.0164,22.0532,21.9796,22.0311,273000.0
2009-07-27 13:45:00,29.92,29.99,29.91,29.97,246200.0,22.0311,22.0827,22.0238,22.068,246200.0
2009-07-27 13:50:00,29.96,29.99,29.91,29.95,401400.0,22.0606,22.0827,22.0238,22.0532,401400.0
2009-07-27 13:55:00,29.96,30.03,29.96,30.02,234400.0,22.0606,22.1121,22.0606,22.1048,234400.0
2009-07-27 14:00:00,30.02,30.03,29.93,29.93,153200.0,22.1048,22.1121,22.0385,22.0385,153200.0
2009-07-27 14:05:00,29.92,29.99,29.92,29.99,159000.0,22.0311,22.0827,22.0311,22.0827,159000.0
2009-07-27 14:10:00,29.98,30.03,29.92,29.93,154200.0,22.0753,22.1121,22.0311,22.0385,154200.0
2009-07-27 14:15:00,29.94,30.03,29.92,30.02,271600.0,22.0459,22.1121,22.0311,22.1048,271600.0
2009-07-27 14:20:00,30.02,30.03,29.97,29.97,142800.0,22.1048,22.1121,22.068,22.068,142800.0
2009-07-27 14:25:00,29.98,29.98,29.88,29.93,230400.0,22.0753,22.0753,22.0017,22.0385,230400.0
2009-07-27 14:30:00,29.93,29.93,29.91,29.93,78200.0,22.0385,22.0385,22.0238,22.0385,78200.0
2009-07-27 14:35:00,29.93,30.0,29.93,29.97,288200.0,22.0385,22.0901,22.0385,22.068,288200.0
2009-07-27 14:40:00,29.98,30.04,29.96,30.03,223600.0,22.0753,22.1195,22.0606,22.1121,223600.0
2009-07-27 14:45:00,30.03,30.08,29.99,30.0,335000.0,22.1121,22.149,22.0827,22.0901,335000.0
2009-07-27 14:50:00,30.0,30.01,29.93,29.98,327800.0,22.0901,22.0974,22.0385,22.0753,327800.0
2009-07-27 14:55:00,29.97,30.0,29.94,29.97,223600.0,22.068,22.0901,22.0459,22.068,223600.0
2009-07-27 15:00:00,29.97,30.04,29.97,29.99,254800.0,22.068,22.1195,22.068,22.0827,254800.0
2009-07-27 15:05:00,30.0,30.03,29.97,30.0,239400.0,22.0901,22.1121,22.068,22.0901,239400.0
2009-07-27 15:10:00,30.0,30.02,29.97,29.98,136000.0,22.0901,22.1048,22.068,22.0753,136000.0
2009-07-27 15:15:00,29.97,30.0,29.86,29.88,326800.0,22.068,22.0901,21.987,22.0017,326800.0
2009-07-27 15:20:00,29.87,29.92,29.84,29.84,214600.0,21.9943,22.0311,21.9722,21.9722,214600.0
2009-07-27 15:25:00,29.85,29.93,29.83,29.9,340400.0,21.9796,22.0385,21.9649,22.0164,340400.0
2009-07-27 15:30:00,29.9,29.93,29.87,29.88,388200.0,22.0164,22.0385,21.9943,22.0017,388200.0
2009-07-27 15:35:00,29.88,29.9,29.82,29.88,364400.0,22.0017,22.0164,21.9575,22.0017,364400.0
2009-07-27 15:40:00,29.88,29.94,29.87,29.92,298000.0,22.0017,22.0459,21.9943,22.0311,298000.0
2009-07-27 15:45:00,29.92,29.93,29.85,29.9,307000.0,22.0311,22.0385,21.9796,22.0164,307000.0
2009-07-27 15:50:00,29.9,30.0,29.87,29.97,493200.0,22.0164,22.0901,21.9943,22.068,493200.0
2009-07-27 15:55:00,29.97,30.02,29.95,29.97,692400.0,22.068,22.1048,22.0532,22.068,692400.0
2009-07-28 09:30:00,29.46,29.47,29.18,29.28,1050400.0,21.6924,21.6998,21.4863,21.5599,1050400.0
2009-07-28 09:35:00,29.28,29.36,29.09,29.36,927800.0,21.5599,21.6188,21.42,21.6188,927800.0
2009-07-28 09:40:00,29.37,29.5,29.35,29.43,715800.0,21.6262,21.7219,21.6114,21.6703,715800.0
2009-07-28 09:45:00,29.45,29.64,29.37,29.46,987400.0,21.6851,21.825,21.6262,21.6924,987400.0
2009-07-28 09:50:00,29.45,29.51,29.38,29.47,532200.0,21.6851,21.7292,21.6335,21.6998,532200.0
2009-07-28 09:55:00,29.48,29.53,29.41,29.5,372600.0,21.7072,21.744,21.6556,21.7219,372600.0
2009-07-28 10:00:00,29.5,29.5,29.24,29.26,656000.0,21.7219,21.7219,21.5304,21.5452,656000.0
2009-07-28 10:05:00,29.25,29.35,29.16,29.28,525200.0,21.5378,21.6114,21.4715,21.5599,525200.0
2009-07-28 10:10:00,29.29,29.3,29.04,29.05,1095800.0,21.5673,21.5746,21.3832,21.3905,1095800.0
2009-07-28 10:15:00,29.05,29.07,28.82,28.99,1065800.0,21.3905,21.4053,21.2212,21.3464,1065800.0
2009-07-28 10:20:00,28.99,29.04,28.92,29.03,320200.0,21.3464,21.3832,21.2948,21.3758,320200.0
2009-07-28 10:25:00,29.03,29.15,29.0,29.11,434200.0,21.3758,21.4642,21.3537,21.4347,434200.0
2009-07-28 10:30:00,29.1,29.18,29.04,29.12,407200.0,21.4273,21.4863,21.3832,21.4421,407200.0
2009-07-28 10:35:00,29.11,29.14,29.01,29.07,306200.0,21.4347,21.4568,21.3611,21.4053,306200.0
2009-07-28 10:40:00,29.07,29.15,29.05,29.11,243400.0,21.4053,21.4642,21.3905,21.4347,243400.0
2009-07-28 10:45:00,29.12,29.25,29.09,29.25,476200.0,21.4421,21.5378,21.42,21.5378,476200.0
2009-07-28 10:50:00,29.24,29.25,29.12,29.18,229200.0,21.5304,21.5378,21.4421,21.4863,229200.0
2009-07-28 10:55:00,29.17,29.17,29.11,29.13,194400.0,21.4789,21.4789,21.4347,21.4494,194400.0
2009-07-28 11:00:00,29.12,29.13,29.05,29.06,218000.0,21.4421,21.4494,21.3905,21.3979,218000.0
2009-07-28 11:05:00,29.05,29.09,29.02,29.07,445400.0,21.3905,21.42,21.3684,21.4053,445400.0
2009-07-28 11:10:00,29.06,29.09,29.02,29.05,552600.0,21.3979,21.42,21.3684,21.3905,552600.0
2009-07-28 11:15:00,29.06,29.14,29.0,29.14,352400.0,21.3979,21.4568,21.3537,21.4568,352400.0
2009-07-28 11:20:00,29.13,29.17,29.09,29.13,592600.0,21.4494,21.4789,21.42,21.4494,592600.0
2009-07-28 11:25:00,29.12,29.13,29.03,29.08,862000.0,21.4421,21.4494,21.3758,21.4126,862000.0
2009-07-28 11:30:00,29.06,29.06,28.91,28.95,501600.0,21.3979,21.3979,21.2874,21.3169,501600.0
2009-07-28 11:35:00,28.94,28.96,28.86,28.88,441800.0,21.3095,21.3243,21.2506,21.2654,441800.0
2009-07-28 11:40:00,28.88,29.0,28.86,28.92,392000.0,21.2654,21.3537,21.2506,21.2948,392000.0
2009-07-28 11:45:00,28.93,29.04,28.91,29.0,308600.0,21.3022,21.3832,21.2874,21.3537,308600.0
2009-07-28 11:50:00,29.0,29.05,28.97,28.99,221400.0,21.3537,21.3905,21.3316,21.3464,221400.0
2009-07-28 11:55:00,28.98,28.99,28.9,28.93,203200.0,21.339,21.3464,21.2801,21.3022,203200.0
2009-07-28 12:00:00,28.93,28.93,28.85,28.86,383800.0,21.3022,21.3022,21.2433,21.2506,383800.0
2009-07-28 12:05:00,28.86,28.87,28.79,28.86,336200.0,21.2506,21.258,21.1991,21.2506,336200.0
2009-07-28 12:10:00,28.86,28.99,28.86,28.98,328600.0,21.2506,21.3464,21.2506,21.339,328600.0
2009-07-28 12:15:00,28.97,28.98,28.88,28.92,227200.0,21.3316,21.339,21.2654,21.2948,227200.0
2009-07-28 12:20:00,28.92,28.97,28.86,28.88,142200.0,21.2948,21.3316,21.2506,21.2654,142200.0
2009-07-28 12:25:00,28.87,28.92,28.87,28.89,115000.0,21.258,21.2948,21.258,21.2727,115000.0
2009-07-28 12:30:00,28.9,28.91,28.86,28.88,90000.0,21.2801,21.2874,21.2506,21.2654,90000.0
2009-07-28 12:35:00,28.87,28.93,28.86,28.91,140200.0,21.258,21.3022,21.2506,21.2874,140200.0
2009-07-28 12:40:00,28.9,28.93,28.89,28.92,145000.0,21.2801,21.3022,21.2727,21.2948,145000.0
2009-07-28 12:45:00,28.92,28.94,28.9,28.92,148000.0,21.2948,21.3095,21.2801,21.2948,148000.0
2009-07-28 12:50:00,28.92,28.95,28.91,28.93,213200.0,21.2948,21.3169,21.2874,21.3022,213200.0
2009-07-28 12:55:00,28.93,28.95,28.88,28.94,157200.0,21.3022,21.3169,21.2654,21.3095,157200.0
2009-07-28 13:00:00,28.93,28.94,28.72,28.72,503000.0,21.3022,21.3095,21.1475,21.1475,503000.0
2009-07-28 13:05:00,28.72,28.75,28.67,28.75,412600.0,21.1475,21.1696,21.1107,21.1696,412600.0
2009-07-28 13:10:00,28.75,28.92,28.75,28.88,449600.0,21.1696,21.2948,21.1696,21.2654,449600.0
2009-07-28 13:15:00,28.89,28.93,28.86,28.89,237000.0,21.2727,21.3022,21.2506,21.2727,237000.0
2009-07-28 13:20:00,28.9,29.0,28.89,29.0,309200.0,21.2801,21.3537,21.2727,21.3537,309200.0
2009-07-28 13:25:00,29.0,29.04,28.98,29.02,282000.0,21.3537,21.3832,21.339,21.3684,282000.0
2009-07-28 13:30:00,29.01,29.04,28.9,28.91,277600.0,21.3611,21.3832,21.2801,21.2874,277600.0
2009-07-28 13:35:00,28.91,28.98,28.9,28.97,215200.0,21.2874,21.339,21.2801,21.3316,215200.0
2009-07-28 13:40:00,28.97,29.0,28.95,28.96,124400.0,21.3316,21.3537,21.3169,21.3243,124400.0
2009-07-28 13:45:00,28.96,29.0,28.96,28.97,107200.0,21.3243,21.3537,21.3243,21.3316,107200.0
2009-07-28 13:50:00,28.97,29.0,28.91,29.0,297600.0,21.3316,21.3537,21.2874,21.3537,297600.0
2009-07-28 13:55:00,29.0,29.09,28.97,29.08,500000.0,21.3537,21.42,21.3316,21.4126,500000.0
2009-07-28 14:00:00,29.08,29.1,29.01,29.1,284200.0,21.4126,21.4273,21.3611,21.4273,284200.0
2009-07-28 14:05:00,29.1,29.24,29.07,29.23,340200.0,21.4273,21.5304,21.4053,21.5231,340200.0
2009-07-28 14:10:00,29.22,29.23,29.11,29.13,500800.0,21.5157,21.5231,21.4347,21.4494,500800.0
2009-07-28 14:15:00,29.14,29.23,29.13,29.22,225800.0,21.4568,21.5231,21.4494,21.5157,225800.0
2009-07-28 14:20:00,29.21,29.29,29.19,29.27,288400.0,21.5083,21.5673,21.4936,21.5525,288400.0
2009-07-28 14:25:00,29.27,29.29,29.23,29.28,248200.0,21.5525,21.5673,21.5231,21.5599,248200.0
2009-07-28 14:30:00,29.28,29.4,29.27,29.34,469000.0,21.5599,21.6482,21.5525,21.6041,469000.0
2009-07-28 14:35:00,29.34,29.34,29.18,29.27,400600.0,21.6041,21.6041,21.4863,21.5525,400600.0
2009-07-28 14:40:00,29.25,29.31,29.18,29.2,351400.0,21.5378,21.582,21.4863,21.501,351400.0
2009-07-28 14:45:00,29.18,29.25,29.16,29.23,248800.0,21.4863,21.5378,21.4715,21.5231,248800.0
2009-07-28 14:50:00,29.22,29.24,29.16,29.2,461400.0,21.5157,21.5304,21.4715,21.501,461400.0
2009-07-28 14:55:00,29.2,29.22,29.15,29.18,199200.0,21.501,21.5157,21.4642,21.4863,199200.0
2009-07-28 15:00:00,29.18,29.19,29.11,29.18,268600.0,21.4863,21.4936,21.4347,21.4863,268600.0
2009-07-28 15:05:00,29.18,29.23,29.13,29.15,293800.0,21.4863,21.5231,21.4494,21.4642,293800.0
2009-07-28 15:10:00,29.14,29.18,29.11,29.16,315600.0,21.4568,21.4863,21.4347,21.4715,315600.0
2009-07-28 15:15:00,29.17,29.2,29.08,29.09,335400.0,21.4789,21.501,21.4126,21.42,335400.0
2009-07-28 15:20:00,29.09,29.13,29.02,29.05,318800.0,21.42,21.4494,21.3684,21.3905,318800.0
2009-07-28 15:25:00,29.05,29.14,29.05,29.11,424800.0,21.3905,21.4568,21.3905,21.4347,424800.0
2009-07-28 15:30:00,29.11,29.18,29.08,29.17,351400.0,21.4347,21.4863,21.4126,21.4789,351400.0
2009-07-28 15:35:00,29.17,29.17,29.07,29.11,421400.0,21.4789,21.4789,21.4053,21.4347,421400.0
2009-07-28 15:40:00,29.11,29.23,29.1,29.21,389400.0,21.4347,21.5231,21.4273,21.5083,389400.0
2009-07-28 15:45:00,29.21,29.26,29.18,29.22,370600.0,21.5083,21.5452,21.4863,21.5157,370600.0
2009-07-28 15:50:00,29.23,29.26,29.2,29.2,467400.0,21.5231,21.5452,21.501,21.501,467400.0
2009-07-28 15:55:00,29.2,29.28,29.19,29.27,894600.0,21.501,21.5599,21.4936,21.5525,894600.0
2009-07-29 09:30:00,28.38,28.47,27.92,27.96,2121800.0,20.8972,20.9635,20.5585,20.5879,2121800.0
2009-07-29 09:35:00,27.96,27.96,27.61,27.68,1579800.0,20.5879,20.5879,20.3302,20.3818,1579800.0
2009-07-29 09:40:00,27.68,27.8,27.57,27.74,1458200.0,20.3818,20.4701,20.3008,20.4259,1458200.0
2009-07-29 09:45:00,27.74,27.88,27.71,27.76,1519600.0,20.4259,20.529,20.4038,20.4407,1519600.0
2009-07-29 09:50:00,27.75,27.82,27.66,27.75,880000.0,20.4333,20.4848,20.367,20.4333,880000.0
2009-07-29 09:55:00,27.75,27.88,27.66,27.85,801000.0,20.4333,20.529,20.367,20.5069,801000.0
2009-07-29 10:00:00,27.85,27.93,27.83,27.88,683400.0,20.5069,20.5658,20.4922,20.529,683400.0
2009-07-29 10:05:00,27.88,28.0,27.86,27.89,776800.0,20.529,20.6174,20.5143,20.5364,776800.0
2009-07-29 10:10:00,27.88,27.96,27.8,27.93,559800.0,20.529,20.5879,20.4701,20.5658,559800.0
2009-07-29 10:15:00,27.93,27.95,27.75,27.75,825600.0,20.5658,20.5806,20.4333,20.4333,825600.0
2009-07-29 10:20:00,27.75,27.83,27.65,27.71,743400.0,20.4333,20.4922,20.3597,20.4038,743400.0
2009-07-29 10:25:00,27.71,27.86,27.68,27.85,456400.0,20.4038,20.5143,20.3818,20.5069,456400.0
2009-07-29 10:30:00,27.85,27.85,27.67,27.72,507000.0,20.5069,20.5069,20.3744,20.4112,507000.0
2009-07-29 10:35:00,27.71,27.72,27.6,27.7,548000.0,20.4038,20.4112,20.3228,20.3965,548000.0
2009-07-29 10:40:00,27.7,27.76,27.68,27.69,451400.0,20.3965,20.4407,20.3818,20.3891,451400.0
2009-07-29 10:45:00,27.68,27.8,27.63,27.78,445600.0,20.3818,20.4701,20.3449,20.4554,445600.0
2009-07-29 10:50:00,27.76,27.88,27.74,27.83,559000.0,20.4407,20.529,20.4259,20.4922,559000.0
2009-07-29 10:55:00,27.82,27.85,27.72,27.79,370800.0,20.4848,20.5069,20.4112,20.4628,370800.0
2009-07-29 11:00:00,27.79,27.85,27.67,27.7,367000.0,20.4628,20.5069,20.3744,20.3965,367000.0
2009-07-29 11:05:00,27.7,27.78,27.66,27.78,330000.0,20.3965,20.4554,20.367,20.4554,330000.0
2009-07-29 11:10:00,27.78,27.8,27.68,27.71,300000.0,20.4554,20.4701,20.3818,20.4038,300000.0
2009-07-29 11:15:00,27.71,27.73,27.65,27.66,368200.0,20.4038,20.4186,20.3597,20.367,368200.0
2009-07-29 11:20:00,27.66,27.66,27.58,27.58,481800.0,20.367,20.367,20.3081,20.3081,481800.0
2009-07-29 11:25:00,27.58,27.61,27.57,27.6,371200.0,20.3081,20.3302,20.3008,20.3228,371200.0
2009-07-29 11:30:00,27.59,27.6,27.52,27.55,543600.0,20.3155,20.3228,20.2639,20.286,543600.0
2009-07-29 11:35:00,27.56,27.61,27.51,27.53,353800.0,20.2934,20.3302,20.2566,20.2713,353800.0
2009-07-29 11:40:00,27.53,27.53,27.23,27.29,2002400.0,20.2713,20.2713,20.0504,20.0946,2002400.0
2009-07-29 11:45:00,27.29,27.45,27.29,27.42,641800.0,20.0946,20.2124,20.0946,20.1903,641800.0
2009-07-29 11:50:00,27.42,27.49,27.38,27.42,436000.0,20.1903,20.2418,20.1609,20.1903,436000.0
2009-07-29 11:55:00,27.42,27.55,27.41,27.51,481000.0,20.1903,20.286,20.1829,20.2566,481000.0
2009-07-29 12:00:00,27.5,27.54,27.48,27.51,333800.0,20.2492,20.2787,20.2345,20.2566,333800.0
2009-07-29 12:05:00,27.51,27.57,27.47,27.5,382400.0,20.2566,20.3008,20.2271,20.2492,382400.0
2009-07-29 12:10:00,27.5,27.55,27.47,27.53,202800.0,20.2492,20.286,20.2271,20.2713,202800.0
2009-07-29 12:15:00,27.53,27.66,27.49,27.65,422000.0,20.2713,20.367,20.2418,20.3597,422000.0
2009-07-29 12:20:00,27.65,27.67,27.59,27.63,361200.0,20.3597,20.3744,20.3155,20.3449,361200.0
2009-07-29 12:25:00,27.63,27.68,27.6,27.67,217400.0,20.3449,20.3818,20.3228,20.3744,217400.0
2009-07-29 12:30:00,27.67,27.72,27.65,27.7,263200.0,20.3744,20.4112,20.3597,20.3965,263200.0
2009-07-29 12:35:00,27.71,27.82,27.7,27.81,476000.0,20.4038,20.4848,20.3965,20.4775,476000.0
2009-07-29 12:40:00,27.8,27.82,27.69,27.72,462600.0,20.4701,20.4848,20.3891,20.4112,462600.0
2009-07-29 12:45:00,27.73,27.8,27.71,27.77,291800.0,20.4186,20.4701,20.4038,20.448,291800.0
2009-07-29 12:50:00,27.77,27.82,27.73,27.82,268000.0,20.448,20.4848,20.4186,20.4848,268000.0
2009-07-29 12:55:00,27.82,27.88,27.8,27.8,379400.0,20.4848,20.529,20.4701,20.4701,379400.0
2009-07-29 13:00:00,27.81,27.81,27.62,27.69,582400.0,20.4775,20.4775,20.3376,20.3891,582400.0
2009-07-29 13:05:00,27.69,27.73,27.64,27.64,358200.0,20.3891,20.4186,20.3523,20.3523,358200.0
2009-07-29 13:10:00,27.64,27.7,27.55,27.65,352400.0,20.3523,20.3965,20.286,20.3597,352400.0
2009-07-29 13:15:00,27.65,27.71,27.63,27.71,149400.0,20.3597,20.4038,20.3449,20.4038,149400.0
2009-07-29 13:20:00,27.7,27.73,27.64,27.7,160000.0,20.3965,20.4186,20.3523,20.3965,160000.0
2009-07-29 13:25:00,27.68,27.7,27.57,27.64,241600.0,20.3818,20.3965,20.3008,20.3523,241600.0
2009-07-29 13:30:00,27.64,27.64,27.55,27.57,250400.0,20.3523,20.3523,20.286,20.3008,250400.0
2009-07-29 13:35:00,27.56,27.65,27.55,27.61,314200.0,20.2934,20.3597,20.286,20.3302,314200.0
2009-07-29 13:40:00,27.61,27.66,27.6,27.64,263800.0,20.3302,20.367,20.3228,20.3523,263800.0
2009-07-29 13:45:00,27.65,27.69,27.63,27.68,246800.0,20.3597,20.3891,20.3449,20.3818,246800.0
2009-07-29 13:50:00,27.68,27.71,27.66,27.68,240400.0,20.3818,20.4038,20.367,20.3818,240400.0
2009-07-29 13:55:00,27.68,27.71,27.66,27.66,223400.0,20.3818,20.4038,20.367,20.367,223400.0
2009-07-29 14:00:00,27.67,27.7,27.6,27.64,674800.0,20.3744,20.3965,20.3228,20.3523,674800.0
2009-07-29 14:05:00,27.65,27.65,27.55,27.6,334200.0,20.3597,20.3597,20.286,20.3228,334200.0
2009-07-29 14:10:00,27.59,27.67,27.56,27.61,334400.0,20.3155,20.3744,20.2934,20.3302,334400.0
2009-07-29 14:15:00,27.61,27.72,27.61,27.71,372600.0,20.3302,20.4112,20.3302,20.4038,372600.0
2009-07-29 14:20:00,27.7,27.73,27.62,27.65,270200.0,20.3965,20.4186,20.3376,20.3597,270200.0
2009-07-29 14:25:00,27.65,27.8,27.63,27.79,401600.0,20.3597,20.4701,20.3449,20.4628,401600.0
2009-07-29 14:30:00,27.78,27.79,27.68,27.77,297600.0,20.4554,20.4628,20.3818,20.448,297600.0
2009-07-29 14:35:00,27.77,27.78,27.68,27.72,300800.0,20.448,20.4554,20.3818,20.4112,300800.0
2009-07-29 14:40:00,27.72,27.72,27.61,27.61,269400.0,20.4112,20.4112,20.3302,20.3302,269400.0
2009-07-29 14:45:00,27.61,27.68,27.6,27.63,187200.0,20.3302,20.3818,20.3228,20.3449,187200.0
2009-07-29 14:50:00,27.63,27.65,27.58,27.6,321400.0,20.3449,20.3597,20.3081,20.3228,321400.0
2009-07-29 14:55:00,27.6,27.6,27.52,27.57,414400.0,20.3228,20.3228,20.2639,20.3008,414400.0
2009-07-29 15:00:00,27.57,27.7,27.57,27.69,326000.0,20.3008,20.3965,20.3008,20.3891,326000.0
2009-07-29 15:05:00,27.69,27.7,27.58,27.58,289800.0,20.3891,20.3965,20.3081,20.3081,289800.0
2009-07-29 15:10:00,27.58,27.67,27.58,27.61,347000.0,20.3081,20.3744,20.3081,20.3302,347000.0
2009-07-29 15:15:00,27.61,27.63,27.58,27.63,260600.0,20.3302,20.3449,20.3081,20.3449,260600.0
2009-07-29 15:20:00,27.63,27.68,27.63,27.65,330000.0,20.3449,20.3818,20.3449,20.3597,330000.0
2009-07-29 15:25:00,27.66,27.71,27.64,27.67,203600.0,20.367,20.4038,20.3523,20.3744,203600.0
2009-07-29 15:30:00,27.67,27.7,27.65,27.7,347800.0,20.3744,20.3965,20.3597,20.3965,347800.0
2009-07-29 15:35:00,27.7,27.85,27.69,27.84,731400.0,20.3965,20.5069,20.3891,20.4996,731400.0
2009-07-29 15:40:00,27.84,27.86,27.78,27.82,613400.0,20.4996,20.5143,20.4554,20.4848,613400.0
2009-07-29 15:45:00,27.82,27.92,27.82,27.89,697200.0,20.4848,20.5585,20.4848,20.5364,697200.0
2009-07-29 15:50:00,27.89,27.9,27.77,27.8,598400.0,20.5364,20.5437,20.448,20.4701,598400.0
2009-07-29 15:55:00,27.8,27.85,27.8,27.85,911800.0,20.4701,20.5069,20.4701,20.5069,911800.0
2009-07-30 09:30:00,28.55,28.98,28.54,28.92,1532400.0,21.0224,21.339,21.015,21.2948,1532400.0
2009-07-30 09:35:00,28.92,29.09,28.89,28.91,1057400.0,21.2948,21.42,21.2727,21.2874,1057400.0
2009-07-30 09:40:00,28.93,28.94,28.66,28.74,896600.0,21.3022,21.3095,21.1034,21.1623,896600.0
2009-07-30 09:45:00,28.74,28.74,28.52,28.61,1093800.0,21.1623,21.1623,21.0003,21.0665,1093800.0
2009-07-30 09:50:00,28.61,28.91,28.6,28.88,1253200.0,21.0665,21.2874,21.0592,21.2654,1253200.0
2009-07-30 09:55:00,28.86,29.22,28.86,29.09,1277600.0,21.2506,21.5157,21.2506,21.42,1277600.0
2009-07-30 10:00:00,29.09,29.11,28.84,28.85,679000.0,21.42,21.4347,21.2359,21.2433,679000.0
2009-07-30 10:05:00,28.85,29.0,28.75,28.98,957200.0,21.2433,21.3537,21.1696,21.339,957200.0
2009-07-30 10:10:00,28.98,29.06,28.91,28.92,931200.0,21.339,21.3979,21.2874,21.2948,931200.0
2009-07-30 10:15:00,28.91,28.97,28.86,28.88,496000.0,21.2874,21.3316,21.2506,21.2654,496000.0
2009-07-30 10:20:00,28.88,28.99,28.78,28.84,591600.0,21.2654,21.3464,21.1917,21.2359,591600.0
2009-07-30 10:25:00,28.83,28.88,28.78,28.84,375200.0,21.2285,21.2654,21.1917,21.2359,375200.0
2009-07-30 10:30:00,28.84,29.08,28.82,29.08,562600.0,21.2359,21.4126,21.2212,21.4126,562600.0
2009-07-30 10:35:00,29.07,29.13,29.07,29.13,508000.0,21.4053,21.4494,21.4053,21.4494,508000.0
2009-07-30 10:40:00,29.12,29.15,29.02,29.08,1068800.0,21.4421,21.4642,21.3684,21.4126,1068800.0
2009-07-30 10:45:00,29.07,29.11,28.99,29.0,370800.0,21.4053,21.4347,21.3464,21.3537,370800.0
2009-07-30 10:50:00,29.0,29.01,28.93,28.96,314800.0,21.3537,21.3611,21.3022,21.3243,314800.0
2009-07-30 10:55:00,28.96,29.0,28.91,29.0,563800.0,21.3243,21.3537,21.2874,21.3537,563800.0
2009-07-30 11:00:00,29.0,29.1,29.0,29.04,387600.0,21.3537,21.4273,21.3537,21.3832,387600.0
2009-07-30 11:05:00,29.04,29.1,29.02,29.05,399000.0,21.3832,21.4273,21.3684,21.3905,399000.0
2009-07-30 11:10:00,29.05,29.11,29.02,29.03,299000.0,21.3905,21.4347,21.3684,21.3758,299000.0
2009-07-30 11:15:00,29.03,29.09,29.03,29.06,270600.0,21.3758,21.42,21.3758,21.3979,270600.0
2009-07-30 11:20:00,29.05,29.07,29.0,29.06,316000.0,21.3905,21.4053,21.3537,21.3979,316000.0
2009-07-30 11:25:00,29.05,29.09,29.02,29.05,193600.0,21.3905,21.42,21.3684,21.3905,193600.0
2009-07-30 11:30:00,29.07,29.18,29.06,29.16,549600.0,21.4053,21.4863,21.3979,21.4715,549600.0
2009-07-30 11:35:00,29.16,29.18,29.11,29.13,420600.0,21.4715,21.4863,21.4347,21.4494,420600.0
2009-07-30 11:40:00,29.14,29.15,29.05,29.11,288200.0,21.4568,21.4642,21.3905,21.4347,288200.0
2009-07-30 11:45:00,29.11,29.19,29.08,29.16,303000.0,21.4347,21.4936,21.4126,21.4715,303000.0
2009-07-30 11:50:00,29.16,29.17,29.0,29.0,360200.0,21.4715,21.4789,21.3537,21.3537,360200.0
2009-07-30 11:55:00,29.0,29.05,28.95,29.0,305000.0,21.3537,21.3905,21.3169,21.3537,305000.0
2009-07-30 12:00:00,29.0,29.03,28.97,29.0,277200.0,21.3537,21.3758,21.3316,21.3537,277200.0
2009-07-30 12:05:00,29.0,29.13,29.0,29.07,311800.0,21.3537,21.4494,21.3537,21.4053,311800.0
2009-07-30 12:10:00,29.07,29.1,29.04,29.09,119800.0,21.4053,21.4273,21.3832,21.42,119800.0
2009-07-30 12:15:00,29.09,29.18,29.09,29.13,284000.0,21.42,21.4863,21.42,21.4494,284000.0
2009-07-30 12:20:00,29.13,29.14,29.04,29.07,197600.0,21.4494,21.4568,21.3832,21.4053,197600.0
2009-07-30 12:25:00,29.07,29.09,29.0,29.01,130400.0,21.4053,21.42,21.3537,21.3611,130400.0
2009-07-30 12:30:00,29.0,29.12,29.0,29.11,211800.0,21.3537,21.4421,21.3537,21.4347,211800.0
2009-07-30 12:35:00,29.11,29.12,29.04,29.08,199800.0,21.4347,21.4421,21.3832,21.4126,199800.0
2009-07-30 12:40:00,29.08,29.12,29.08,29.09,226000.0,21.4126,21.4421,21.4126,21.42,226000.0
2009-07-30 12:45:00,29.09,29.19,29.09,29.12,183800.0,21.42,21.4936,21.42,21.4421,183800.0
2009-07-30 12:50:00,29.12,29.14,29.08,29.12,195000.0,21.4421,21.4568,21.4126,21.4421,195000.0
2009-07-30 12:55:00,29.11,29.15,29.11,29.14,130800.0,21.4347,21.4642,21.4347,21.4568,130800.0
2009-07-30 13:00:00,29.14,29.25,29.14,29.17,682200.0,21.4568,21.5378,21.4568,21.4789,682200.0
2009-07-30 13:05:00,29.17,29.25,29.13,29.22,306400.0,21.4789,21.5378,21.4494,21.5157,306400.0
2009-07-30 13:10:00,29.23,29.24,29.18,29.18,124400.0,21.5231,21.5304,21.4863,21.4863,124400.0
2009-07-30 13:15:00,29.19,29.25,29.17,29.22,179400.0,21.4936,21.5378,21.4789,21.5157,179400.0
2009-07-30 13:20:00,29.23,29.27,29.22,29.23,362600.0,21.5231,21.5525,21.5157,21.5231,362600.0
2009-07-30 13:25:00,29.23,29.27,29.23,29.24,112600.0,21.5231,21.5525,21.5231,21.5304,112600.0
2009-07-30 13:30:00,29.24,29.27,29.22,29.24,216600.0,21.5304,21.5525,21.5157,21.5304,216600.0
2009-07-30 13:35:00,29.23,29.23,29.2,29.22,164600.0,21.5231,21.5231,21.501,21.5157,164600.0
2009-07-30 13:40:00,29.21,29.24,29.2,29.23,204800.0,21.5083,21.5304,21.501,21.5231,204800.0
2009-07-30 13:45:00,29.23,29.3,29.22,29.22,310600.0,21.5231,21.5746,21.5157,21.5157,310600.0
2009-07-30 13:50:00,29.23,29.31,29.21,29.31,247800.0,21.5231,21.582,21.5083,21.582,247800.0
2009-07-30 13:55:00,29.31,29.32,29.23,29.25,318400.0,21.582,21.5893,21.5231,21.5378,318400.0
2009-07-30 14:00:00,29.25,29.35,29.25,29.34,279400.0,21.5378,21.6114,21.5378,21.6041,279400.0
2009-07-30 14:05:00,29.34,29.36,29.31,29.36,363000.0,21.6041,21.6188,21.582,21.6188,363000.0
2009-07-30 14:10:00,29.35,29.42,29.32,29.37,411600.0,21.6114,21.663,21.5893,21.6262,411600.0
2009-07-30 14:15:00,29.36,29.39,29.34,29.36,246600.0,21.6188,21.6409,21.6041,21.6188,246600.0
2009-07-30 14:20:00,29.36,29.36,29.25,29.32,606000.0,21.6188,21.6188,21.5378,21.5893,606000.0
2009-07-30 14:25:00,29.34,29.36,29.31,29.36,265000.0,21.6041,21.6188,21.582,21.6188,265000.0
2009-07-30 14:30:00,29.36,29.38,29.33,29.35,190800.0,21.6188,21.6335,21.5967,21.6114,190800.0
2009-07-30 14:35:00,29.35,29.42,29.33,29.36,193800.0,21.6114,21.663,21.5967,21.6188,193800.0
2009-07-30 14:40:00,29.36,29.4,29.35,29.38,176800.0,21.6188,21.6482,21.6114,21.6335,176800.0
2009-07-30 14:45:00,29.38,29.42,29.38,29.41,378000.0,21.6335,21.663,21.6335,21.6556,378000.0
2009-07-30 14:50:00,29.39,29.39,29.29,29.36,594400.0,21.6409,21.6409,21.5673,21.6188,594400.0
2009-07-30 14:55:00,29.36,29.4,29.34,29.36,254600.0,21.6188,21.6482,21.6041,21.6188,254600.0
2009-07-30 15:00:00,29.36,29.41,29.34,29.41,279400.0,21.6188,21.6556,21.6041,21.6556,279400.0
2009-07-30 15:05:00,29.41,29.47,29.4,29.47,341800.0,21.6556,21.6998,21.6482,21.6998,341800.0
2009-07-30 15:10:00,29.47,29.47,29.38,29.38,426400.0,21.6998,21.6998,21.6335,21.6335,426400.0
2009-07-30 15:15:00,29.38,29.45,29.38,29.45,400800.0,21.6335,21.6851,21.6335,21.6851,400800.0
2009-07-30 15:20:00,29.45,29.5,29.43,29.49,324600.0,21.6851,21.7219,21.6703,21.7145,324600.0
2009-07-30 15:25:00,29.5,29.52,29.47,29.5,547400.0,21.7219,21.7366,21.6998,21.7219,547400.0
2009-07-30 15:30:00,29.5,29.52,29.38,29.38,405800.0,21.7219,21.7366,21.6335,21.6335,405800.0
2009-07-30 15:35:00,29.38,29.4,29.27,29.3,664000.0,21.6335,21.6482,21.5525,21.5746,664000.0
2009-07-30 15:40:00,29.3,29.33,29.11,29.18,852600.0,21.5746,21.5967,21.4347,21.4863,852600.0
2009-07-30 15:45:00,29.18,29.3,29.16,29.23,570000.0,21.4863,21.5746,21.4715,21.5231,570000.0
2009-07-30 15:50:00,29.24,29.32,29.17,29.2,589000.0,21.5304,21.5893,21.4789,21.501,589000.0
2009-07-30 15:55:00,29.2,29.23,29.16,29.18,725000.0,21.501,21.5231,21.4715,21.4863,725000.0
2009-07-31 09:30:00,29.09,29.45,28.82,29.41,1000200.0,21.42,21.6851,21.2212,21.6556,1000200.0
2009-07-31 09:35:00,29.43,29.73,29.39,29.52,1161800.0,21.6703,21.8912,21.6409,21.7366,1161800.0
2009-07-31 09:40:00,29.5,29.6,29.37,29.48,659200.0,21.7219,21.7955,21.6262,21.7072,659200.0
2009-07-31 09:45:00,29.48,29.58,29.42,29.52,619200.0,21.7072,21.7808,21.663,21.7366,619200.0
2009-07-31 09:50:00,29.51,29.57,29.33,29.4,645800.0,21.7292,21.7734,21.5967,21.6482,645800.0
2009-07-31 09:55:00,29.41,29.58,29.36,29.39,518200.0,21.6556,21.7808,21.6188,21.6409,518200.0
2009-07-31 10:00:00,29.39,29.39,29.06,29.16,1167800.0,21.6409,21.6409,21.3979,21.4715,1167800.0
2009-07-31 10:05:00,29.16,29.3,29.03,29.26,799200.0,21.4715,21.5746,21.3758,21.5452,799200.0
2009-07-31 10:10:00,29.26,29.29,29.16,29.23,587200.0,21.5452,21.5673,21.4715,21.5231,587200.0
2009-07-31 10:15:00,29.22,29.32,29.18,29.22,432200.0,21.5157,21.5893,21.4863,21.5157,432200.0
2009-07-31 10:20:00,29.22,29.35,29.19,29.34,380800.0,21.5157,21.6114,21.4936,21.6041,380800.0
2009-07-31 10:25:00,29.35,29.38,29.24,29.28,228600.0,21.6114,21.6335,21.5304,21.5599,228600.0
2009-07-31 10:30:00,29.28,29.35,29.26,29.34,267600.0,21.5599,21.6114,21.5452,21.6041,267600.0
2009-07-31 10:35:00,29.34,29.34,29.2,29.27,262400.0,21.6041,21.6041,21.501,21.5525,262400.0
2009-07-31 10:40:00,29.27,29.45,29.24,29.45,319600.0,21.5525,21.6851,21.5304,21.6851,319600.0
2009-07-31 10:45:00,29.45,29.47,29.31,29.31,259400.0,21.6851,21.6998,21.582,21.582,259400.0
2009-07-31 10:50:00,29.32,29.39,29.29,29.36,171800.0,21.5893,21.6409,21.5673,21.6188,171800.0
2009-07-31 10:55:00,29.37,29.45,29.35,29.4,232800.0,21.6262,21.6851,21.6114,21.6482,232800.0
2009-07-31 11:00:00,29.39,29.46,29.37,29.45,267200.0,21.6409,21.6924,21.6262,21.6851,267200.0
2009-07-31 11:05:00,29.45,29.51,29.42,29.47,338200.0,21.6851,21.7292,21.663,21.6998,338200.0
2009-07-31 11:10:00,29.47,29.49,29.42,29.47,272000.0,21.6998,21.7145,21.663,21.6998,272000.0
2009-07-31 11:15:00,29.47,29.49,29.28,29.3,286800.0,21.6998,21.7145,21.5599,21.5746,286800.0
2009-07-31 11:20:00,29.3,29.41,29.28,29.29,209000.0,21.5746,21.6556,21.5599,21.5673,209000.0
2009-07-31 11:25:00,29.28,29.46,29.28,29.4,223000.0,21.5599,21.6924,21.5599,21.6482,223000.0
2009-07-31 11:30:00,29.41,29.43,29.32,29.43,198200.0,21.6556,21.6703,21.5893,21.6703,198200.0
2009-07-31 11:35:00,29.43,29.58,29.43,29.55,467200.0,21.6703,21.7808,21.6703,21.7587,467200.0
2009-07-31 11:40:00,29.55,29.63,29.52,29.61,331800.0,21.7587,21.8176,21.7366,21.8029,331800.0
2009-07-31 11:45:00,29.61,29.64,29.56,29.57,307000.0,21.8029,21.825,21.7661,21.7734,307000.0
2009-07-31 11:50:00,29.58,29.75,29.58,29.75,508200.0,21.7808,21.906,21.7808,21.906,508200.0
2009-07-31 11:55:00,29.74,29.75,29.67,29.74,424400.0,21.8986,21.906,21.8471,21.8986,424400.0
2009-07-31 12:00:00,29.74,29.86,29.74,29.82,587400.0,21.8986,21.987,21.8986,21.9575,587400.0
2009-07-31 12:05:00,29.81,30.0,29.76,29.93,728400.0,21.9501,22.0901,21.9133,22.0385,728400.0
2009-07-31 12:10:00,29.95,29.96,29.82,29.85,341400.0,22.0532,22.0606,21.9575,21.9796,341400.0
2009-07-31 12:15:00,29.84,29.9,29.78,29.89,269600.0,21.9722,22.0164,21.9281,22.0091,269600.0
2009-07-31 12:20:00,29.89,30.05,29.89,29.98,560600.0,22.0091,22.1269,22.0091,22.0753,560600.0
2009-07-31 12:25:00,29.98,30.0,29.93,29.99,180000.0,22.0753,22.0901,22.0385,22.0827,180000.0
2009-07-31 12:30:00,29.98,30.0,29.89,29.92,218200.0,22.0753,22.0901,22.0091,22.0311,218200.0
2009-07-31 12:35:00,29.92,30.0,29.92,30.0,277600.0,22.0311,22.0901,22.0311,22.0901,277600.0
2009-07-31 12:40:00,29.99,30.0,29.86,29.89,189600.0,22.0827,22.0901,21.987,22.0091,189600.0
2009-07-31 12:45:00,29.89,29.94,29.89,29.93,214400.0,22.0091,22.0459,22.0091,22.0385,214400.0
2009-07-31 12:50:00,29.93,29.98,29.92,29.95,248800.0,22.0385,22.0753,22.0311,22.0532,248800.0
2009-07-31 12:55:00,29.95,30.05,29.95,30.0,325000.0,22.0532,22.1269,22.0532,22.0901,325000.0
2009-07-31 13:00:00,30.0,30.0,29.93,29.96,230600.0,22.0901,22.0901,22.0385,22.0606,230600.0
2009-07-31 13:05:00,29.96,30.05,29.96,30.05,269400.0,22.0606,22.1269,22.0606,22.1269,269400.0
2009-07-31 13:10:00,30.05,30.09,29.97,29.99,345200.0,22.1269,22.1563,22.068,22.0827,345200.0
2009-07-31 13:15:00,29.99,30.06,29.99,30.0,219200.0,22.0827,22.1342,22.0827,22.0901,219200.0
2009-07-31 13:20:00,30.0,30.08,30.0,30.03,224400.0,22.0901,22.149,22.0901,22.1121,224400.0
2009-07-31 13:25:00,30.03,30.09,30.02,30.08,142000.0,22.1121,22.1563,22.1048,22.149,142000.0
2009-07-31 13:30:00,30.09,30.14,30.08,30.13,332200.0,22.1563,22.1931,22.149,22.1858,332200.0
2009-07-31 13:35:00,30.14,30.2,30.11,30.18,373400.0,22.1931,22.2373,22.171,22.2226,373400.0
2009-07-31 13:40:00,30.19,30.25,30.19,30.24,410600.0,22.23,22.2741,22.23,22.2668,410600.0
2009-07-31 13:45:00,30.24,30.25,30.17,30.2,614000.0,22.2668,22.2741,22.2152,22.2373,614000.0
2009-07-31 13:50:00,30.2,30.27,30.17,30.24,526400.0,22.2373,22.2889,22.2152,22.2668,526400.0
2009-07-31 13:55:00,30.25,30.32,30.25,30.3,359200.0,22.2741,22.3257,22.2741,22.311,359200.0
2009-07-31 14:00:00,30.3,30.35,30.26,30.34,373400.0,22.311,22.3478,22.2815,22.3404,373400.0
2009-07-31 14:05:00,30.35,30.39,30.28,30.39,494800.0,22.3478,22.3772,22.2962,22.3772,494800.0
2009-07-31 14:10:00,30.39,30.5,30.39,30.47,663400.0,22.3772,22.4582,22.3772,22.4361,663400.0
2009-07-31 14:15:00,30.47,30.49,30.43,30.45,356800.0,22.4361,22.4509,22.4067,22.4214,356800.0
2009-07-31 14:20:00,30.45,30.48,30.43,30.46,418000.0,22.4214,22.4435,22.4067,22.4288,418000.0
2009-07-31 14:25:00,30.46,30.49,30.43,30.48,281600.0,22.4288,22.4509,22.4067,22.4435,281600.0
2009-07-31 14:30:00,30.47,30.49,30.42,30.44,235200.0,22.4361,22.4509,22.3993,22.414,235200.0
2009-07-31 14:35:00,30.44,30.45,30.27,30.29,635000.0,22.414,22.4214,22.2889,22.3036,635000.0
2009-07-31 14:40:00,30.29,30.3,30.18,30.25,684000.0,22.3036,22.311,22.2226,22.2741,684000.0
2009-07-31 14:45:00,30.25,30.27,30.19,30.25,416800.0,22.2741,22.2889,22.23,22.2741,416800.0
2009-07-31 14:50:00,30.25,30.28,30.23,30.24,361400.0,22.2741,22.2962,22.2594,22.2668,361400.0
2009-07-31 14:55:00,30.24,30.24,30.16,30.18,462600.0,22.2668,22.2668,22.2079,22.2226,462600.0
2009-07-31 15:00:00,30.17,30.2,30.15,30.16,380200.0,22.2152,22.2373,22.2005,22.2079,380200.0
2009-07-31 15:05:00,30.15,30.25,30.15,30.23,314000.0,22.2005,22.2741,22.2005,22.2594,314000.0
2009-07-31 15:10:00,30.23,30.25,30.21,30.24,219600.0,22.2594,22.2741,22.2447,22.2668,219600.0
2009-07-31 15:15:00,30.24,30.35,30.21,30.35,342200.0,22.2668,22.3478,22.2447,22.3478,342200.0
2009-07-31 15:20:00,30.36,30.48,30.34,30.42,797000.0,22.3551,22.4435,22.3404,22.3993,797000.0
2009-07-31 15:25:00,30.42,30.43,30.34,30.35,694200.0,22.3993,22.4067,22.3404,22.3478,694200.0
2009-07-31 15:30:00,30.35,30.35,30.22,30.29,527600.0,22.3478,22.3478,22.252,22.3036,527600.0
2009-07-31 15:35:00,30.29,30.32,30.23,30.32,639600.0,22.3036,22.3257,22.2594,22.3257,639600.0
2009-07-31 15:40:00,30.32,30.32,30.16,30.17,737400.0,22.3257,22.3257,22.2079,22.2152,737400.0
2009-07-31 15:45:00,30.17,30.27,30.16,30.22,611400.0,22.2152,22.2889,22.2079,22.252,611400.0
2009-07-31 15:50:00,30.22,30.23,30.09,30.2,837200.0,22.252,22.2594,22.1563,22.2373,837200.0
2009-07-31 15:55:00,30.2,30.23,30.11,30.15,961000.0,22.2373,22.2594,22.171,22.2005,961000.0
2009-08-03 09:30:00,31.33,31.85,31.29,31.82,2174400.0,23.0694,23.4523,23.0399,23.4302,2174400.0
2009-08-03 09:35:00,31.84,32.38,31.83,32.07,2543200.0,23.4449,23.8425,23.4375,23.6143,2543200.0
2009-08-03 09:40:00,32.05,32.15,31.97,32.13,1244600.0,23.5995,23.6732,23.5406,23.6584,1244600.0
2009-08-03 09:45:00,32.11,32.13,32.0,32.12,1025800.0,23.6437,23.6584,23.5627,23.6511,1025800.0
2009-08-03 09:50:00,32.11,32.23,32.02,32.04,987000.0,23.6437,23.7321,23.5774,23.5922,987000.0
2009-08-03 09:55:00,32.03,32.22,32.02,32.18,925400.0,23.5848,23.7247,23.5774,23.6953,925400.0
2009-08-03 10:00:00,32.16,32.37,32.13,32.21,1355000.0,23.6805,23.8352,23.6584,23.7174,1355000.0
2009-08-03 10:05:00,32.21,32.3,32.15,32.2,1062400.0,23.7174,23.7836,23.6732,23.71,1062400.0
2009-08-03 10:10:00,32.2,32.48,32.16,32.45,1089800.0,23.71,23.9162,23.6805,23.8941,1089800.0
2009-08-03 10:15:00,32.47,32.52,32.33,32.38,992000.0,23.9088,23.9456,23.8057,23.8425,992000.0
2009-08-03 10:20:00,32.38,32.46,32.34,32.38,621400.0,23.8425,23.9014,23.8131,23.8425,621400.0
2009-08-03 10:25:00,32.38,32.52,32.36,32.49,601200.0,23.8425,23.9456,23.8278,23.9235,601200.0
2009-08-03 10:30:00,32.5,32.65,32.49,32.55,958600.0,23.9309,24.0413,23.9235,23.9677,958600.0
2009-08-03 10:35:00,32.54,32.55,32.38,32.4,692000.0,23.9603,23.9677,23.8425,23.8573,692000.0
2009-08-03 10:40:00,32.4,32.44,32.32,32.34,665200.0,23.8573,23.8867,23.7983,23.8131,665200.0
2009-08-03 10:45:00,32.35,32.4,32.29,32.38,629600.0,23.8204,23.8573,23.7763,23.8425,629600.0
2009-08-03 10:50:00,32.38,32.52,32.37,32.47,680000.0,23.8425,23.9456,23.8352,23.9088,680000.0
2009-08-03 10:55:00,32.47,32.49,32.35,32.43,465400.0,23.9088,23.9235,23.8204,23.8793,465400.0
2009-08-03 11:00:00,32.43,32.52,32.42,32.46,446000.0,23.8793,23.9456,23.872,23.9014,446000.0
2009-08-03 11:05:00,32.46,32.47,32.4,32.43,474200.0,23.9014,23.9088,23.8573,23.8793,474200.0
2009-08-03 11:10:00,32.43,32.52,32.43,32.5,577400.0,23.8793,23.9456,23.8793,23.9309,577400.0
2009-08-03 11:15:00,32.5,32.51,32.36,32.38,527200.0,23.9309,23.9383,23.8278,23.8425,527200.0
2009-08-03 11:20:00,32.38,32.4,32.3,32.38,486200.0,23.8425,23.8573,23.7836,23.8425,486200.0
2009-08-03 11:25:00,32.38,32.4,32.26,32.29,391400.0,23.8425,23.8573,23.7542,23.7763,391400.0
2009-08-03 11:30:00,32.29,32.35,32.19,32.24,511800.0,23.7763,23.8204,23.7026,23.7394,511800.0
2009-08-03 11:35:00,32.23,32.32,32.2,32.27,450600.0,23.7321,23.7983,23.71,23.7615,450600.0
2009-08-03 11:40:00,32.27,32.35,32.27,32.34,273000.0,23.7615,23.8204,23.7615,23.8131,273000.0
2009-08-03 11:45:00,32.35,32.4,32.33,32.35,297000.0,23.8204,23.8573,23.8057,23.8204,297000.0
2009-08-03 11:50:00,32.35,32.37,32.29,32.35,245400.0,23.8204,23.8352,23.7763,23.8204,245400.0
2009-08-03 11:55:00,32.35,32.38,32.32,32.36,164000.0,23.8204,23.8425,23.7983,23.8278,164000.0
2009-08-03 12:00:00,32.35,32.39,32.31,32.36,173600.0,23.8204,23.8499,23.791,23.8278,173600.0
2009-08-03 12:05:00,32.37,32.48,32.37,32.47,452000.0,23.8352,23.9162,23.8352,23.9088,452000.0
2009-08-03 12:10:00,32.47,32.51,32.41,32.42,388800.0,23.9088,23.9383,23.8646,23.872,388800.0
2009-08-03 12:15:00,32.42,32.43,32.38,32.4,348400.0,23.872,23.8793,23.8425,23.8573,348400.0
2009-08-03 12:20:00,32.4,32.41,32.38,32.4,255000.0,23.8573,23.8646,23.8425,23.8573,255000.0
2009-08-03 12:25:00,32.4,32.41,32.37,32.38,246200.0,23.8573,23.8646,23.8352,23.8425,246200.0
2009-08-03 12:30:00,32.38,32.41,32.36,32.38,384000.0,23.8425,23.8646,23.8278,23.8425,384000.0
2009-08-03 12:35:00,32.38,32.4,32.27,32.35,296800.0,23.8425,23.8573,23.7615,23.8204,296800.0
2009-08-03 12:40:00,32.35,32.36,32.32,32.35,255000.0,23.8204,23.8278,23.7983,23.8204,255000.0
2009-08-03 12:45:00,32.35,32.41,32.34,32.39,290800.0,23.8204,23.8646,23.8131,23.8499,290800.0
2009-08-03 12:50:00,32.38,32.41,32.38,32.39,153000.0,23.8425,23.8646,23.8425,23.8499,153000.0
2009-08-03 12:55:00,32.4,32.4,32.31,32.35,344600.0,23.8573,23.8573,23.791,23.8204,344600.0
2009-08-03 13:00:00,32.35,32.4,32.34,32.35,425600.0,23.8204,23.8573,23.8131,23.8204,425600.0
2009-08-03 13:05:00,32.36,32.4,32.33,32.37,311200.0,23.8278,23.8573,23.8057,23.8352,311200.0
2009-08-03 13:10:00,32.37,32.38,32.3,32.32,322400.0,23.8352,23.8425,23.7836,23.7983,322400.0
2009-08-03 13:15:00,32.32,32.34,32.27,32.29,493400.0,23.7983,23.8131,23.7615,23.7763,493400.0
2009-08-03 13:20:00,32.29,32.3,32.25,32.27,332000.0,23.7763,23.7836,23.7468,23.7615,332000.0
2009-08-03 13:25:00,32.27,32.27,32.25,32.27,286800.0,23.7615,23.7615,23.7468,23.7615,286800.0
2009-08-03 13:30:00,32.27,32.3,32.26,32.27,275600.0,23.7615,23.7836,23.7542,23.7615,275600.0
2009-08-03 13:35:00,32.27,32.29,32.25,32.25,235400.0,23.7615,23.7763,23.7468,23.7468,235400.0
2009-08-03 13:40:00,32.25,32.32,32.22,32.27,429400.0,23.7468,23.7983,23.7247,23.7615,429400.0
2009-08-03 13:45:00,32.27,32.3,32.25,32.27,261000.0,23.7615,23.7836,23.7468,23.7615,261000.0
2009-08-03 13:50:00,32.27,32.32,32.25,32.31,209200.0,23.7615,23.7983,23.7468,23.791,209200.0
2009-08-03 13:55:00,32.31,32.38,32.31,32.37,263000.0,23.791,23.8425,23.791,23.8352,263000.0
2009-08-03 14:00:00,32.37,32.42,32.37,32.4,315600.0,23.8352,23.872,23.8352,23.8573,315600.0
2009-08-03 14:05:00,32.41,32.42,32.27,32.32,291200.0,23.8646,23.872,23.7615,23.7983,291200.0
2009-08-03 14:10:00,32.32,32.38,32.3,32.31,249000.0,23.7983,23.8425,23.7836,23.791,249000.0
2009-08-03 14:15:00,32.31,32.35,32.27,32.34,343200.0,23.791,23.8204,23.7615,23.8131,343200.0
2009-08-03 14:20:00,32.35,32.41,32.28,32.41,769000.0,23.8204,23.8646,23.7689,23.8646,769000.0
2009-08-03 14:25:00,32.41,32.43,32.34,32.34,370800.0,23.8646,23.8793,23.8131,23.8131,370800.0
2009-08-03 14:30:00,32.34,32.37,32.3,32.3,283400.0,23.8131,23.8352,23.7836,23.7836,283400.0
2009-08-03 14:35:00,32.3,32.33,32.25,32.3,408600.0,23.7836,23.8057,23.7468,23.7836,408600.0
2009-08-03 14:40:00,32.29,32.33,32.27,32.3,304800.0,23.7763,23.8057,23.7615,23.7836,304800.0
2009-08-03 14:45:00,32.3,32.37,32.3,32.34,242400.0,23.7836,23.8352,23.7836,23.8131,242400.0
2009-08-03 14:50:00,32.34,32.39,32.31,32.38,264600.0,23.8131,23.8499,23.791,23.8425,264600.0
2009-08-03 14:55:00,32.38,32.41,32.37,32.41,663800.0,23.8425,23.8646,23.8352,23.8646,663800.0
2009-08-03 15:00:00,32.4,32.52,32.4,32.52,909600.0,23.8573,23.9456,23.8573,23.9456,909600.0
2009-08-03 15:05:00,32.52,32.52,32.43,32.48,379200.0,23.9456,23.9456,23.8793,23.9162,379200.0
2009-08-03 15:10:00,32.48,32.52,32.45,32.5,443600.0,23.9162,23.9456,23.8941,23.9309,443600.0
2009-08-03 15:15:00,32.5,32.55,32.46,32.52,466800.0,23.9309,23.9677,23.9014,23.9456,466800.0
2009-08-03 15:20:00,32.52,32.58,32.49,32.58,435000.0,23.9456,23.9898,23.9235,23.9898,435000.0
2009-08-03 15:25:00,32.58,32.72,32.55,32.68,1053000.0,23.9898,24.0929,23.9677,24.0634,1053000.0
2009-08-03 15:30:00,32.68,32.68,32.55,32.6,571800.0,24.0634,24.0634,23.9677,24.0045,571800.0
2009-08-03 15:35:00,32.6,32.63,32.55,32.55,464800.0,24.0045,24.0266,23.9677,23.9677,464800.0
2009-08-03 15:40:00,32.55,32.6,32.51,32.55,518800.0,23.9677,24.0045,23.9383,23.9677,518800.0
2009-08-03 15:45:00,32.54,32.56,32.38,32.42,1163600.0,23.9603,23.9751,23.8425,23.872,1163600.0
2009-08-03 15:50:00,32.42,32.57,32.4,32.54,1085400.0,23.872,23.9824,23.8573,23.9603,1085400.0
2009-08-03 15:55:00,32.54,32.73,32.51,32.6,1662600.0,23.9603,24.1002,23.9383,24.0045,1662600.0
2009-08-04 09:30:00,32.35,32.35,31.9,32.1,1184000.0,23.8204,23.8204,23.4891,23.6364,1184000.0
2009-08-04 09:35:00,32.1,32.25,32.0,32.08,735200.0,23.6364,23.7468,23.5627,23.6216,735200.0
2009-08-04 09:40:00,32.08,32.17,32.01,32.06,467200.0,23.6216,23.6879,23.5701,23.6069,467200.0
2009-08-04 09:45:00,32.07,32.23,32.07,32.23,427000.0,23.6143,23.7321,23.6143,23.7321,427000.0
2009-08-04 09:50:00,32.21,32.3,32.14,32.21,640000.0,23.7174,23.7836,23.6658,23.7174,640000.0
2009-08-04 09:55:00,32.22,32.3,32.18,32.19,391000.0,23.7247,23.7836,23.6953,23.7026,391000.0
2009-08-04 10:00:00,32.2,32.45,32.19,32.35,892000.0,23.71,23.8941,23.7026,23.8204,892000.0
2009-08-04 10:05:00,32.34,32.43,32.27,32.34,501400.0,23.8131,23.8793,23.7615,23.8131,501400.0
2009-08-04 10:10:00,32.34,32.4,32.27,32.32,449400.0,23.8131,23.8573,23.7615,23.7983,449400.0
2009-08-04 10:15:00,32.32,32.32,32.16,32.2,401000.0,23.7983,23.7983,23.6805,23.71,401000.0
2009-08-04 10:20:00,32.18,32.23,32.13,32.21,482200.0,23.6953,23.7321,23.6584,23.7174,482200.0
2009-08-04 10:25:00,32.21,32.23,32.13,32.16,425200.0,23.7174,23.7321,23.6584,23.6805,425200.0
2009-08-04 10:30:00,32.16,32.23,32.13,32.19,428800.0,23.6805,23.7321,23.6584,23.7026,428800.0
2009-08-04 10:35:00,32.19,32.2,32.1,32.1,309400.0,23.7026,23.71,23.6364,23.6364,309400.0
2009-08-04 10:40:00,32.1,32.3,32.1,32.27,370400.0,23.6364,23.7836,23.6364,23.7615,370400.0
2009-08-04 10:45:00,32.27,32.3,32.2,32.2,291200.0,23.7615,23.7836,23.71,23.71,291200.0
2009-08-04 10:50:00,32.2,32.28,32.15,32.2,387600.0,23.71,23.7689,23.6732,23.71,387600.0
2009-08-04 10:55:00,32.19,32.2,32.12,32.13,266600.0,23.7026,23.71,23.6511,23.6584,266600.0
2009-08-04 11:00:00,32.13,32.18,32.12,32.17,277200.0,23.6584,23.6953,23.6511,23.6879,277200.0
2009-08-04 11:05:00,32.17,32.28,32.17,32.22,279800.0,23.6879,23.7689,23.6879,23.7247,279800.0
2009-08-04 11:10:00,32.22,32.37,32.22,32.32,333200.0,23.7247,23.8352,23.7247,23.7983,333200.0
2009-08-04 11:15:00,32.31,32.33,32.23,32.23,247000.0,23.791,23.8057,23.7321,23.7321,247000.0
2009-08-04 11:20:00,32.23,32.29,32.14,32.17,378000.0,23.7321,23.7763,23.6658,23.6879,378000.0
2009-08-04 11:25:00,32.17,32.18,32.15,32.16,139800.0,23.6879,23.6953,23.6732,23.6805,139800.0
2009-08-04 11:30:00,32.16,32.19,32.14,32.17,222000.0,23.6805,23.7026,23.6658,23.6879,222000.0
2009-08-04 11:35:00,32.16,32.27,32.16,32.25,346600.0,23.6805,23.7615,23.6805,23.7468,346600.0
2009-08-04 11:40:00,32.25,32.31,32.18,32.18,269600.0,23.7468,23.791,23.6953,23.6953,269600.0
2009-08-04 11:45:00,32.19,32.2,32.03,32.04,336200.0,23.7026,23.71,23.5848,23.5922,336200.0
2009-08-04 11:50:00,32.04,32.09,32.02,32.07,383400.0,23.5922,23.629,23.5774,23.6143,383400.0
2009-08-04 11:55:00,32.07,32.13,32.06,32.08,206600.0,23.6143,23.6584,23.6069,23.6216,206600.0
2009-08-04 12:00:00,32.08,32.15,32.08,32.13,203400.0,23.6216,23.6732,23.6216,23.6584,203400.0
2009-08-04 12:05:00,32.13,32.23,32.12,32.2,291200.0,23.6584,23.7321,23.6511,23.71,291200.0
2009-08-04 12:10:00,32.2,32.21,32.06,32.17,292800.0,23.71,23.7174,23.6069,23.6879,292800.0
2009-08-04 12:15:00,32.17,32.21,32.11,32.18,366800.0,23.6879,23.7174,23.6437,23.6953,366800.0
2009-08-04 12:20:00,32.19,32.27,32.18,32.23,393800.0,23.7026,23.7615,23.6953,23.7321,393800.0
2009-08-04 12:25:00,32.23,32.27,32.18,32.21,221800.0,23.7321,23.7615,23.6953,23.7174,221800.0
2009-08-04 12:30:00,32.22,32.22,32.19,32.22,111000.0,23.7247,23.7247,23.7026,23.7247,111000.0
2009-08-04 12:35:00,32.22,32.24,32.19,32.19,196000.0,23.7247,23.7394,23.7026,23.7026,196000.0
2009-08-04 12:40:00,32.19,32.2,32.18,32.18,118600.0,23.7026,23.71,23.6953,23.6953,118600.0
2009-08-04 12:45:00,32.19,32.29,32.19,32.29,155000.0,23.7026,23.7763,23.7026,23.7763,155000.0
2009-08-04 12:50:00,32.29,32.33,32.26,32.33,496400.0,23.7763,23.8057,23.7542,23.8057,496400.0
2009-08-04 12:55:00,32.32,32.37,32.31,32.37,383800.0,23.7983,23.8352,23.791,23.8352,383800.0
2009-08-04 13:00:00,32.37,32.38,32.22,32.24,452400.0,23.8352,23.8425,23.7247,23.7394,452400.0
2009-08-04 13:05:00,32.24,32.34,32.24,32.26,318600.0,23.7394,23.8131,23.7394,23.7542,318600.0
2009-08-04 13:10:00,32.25,32.27,32.23,32.23,128800.0,23.7468,23.7615,23.7321,23.7321,128800.0
2009-08-04 13:15:00,32.23,32.25,32.15,32.15,129800.0,23.7321,23.7468,23.6732,23.6732,129800.0
2009-08-04 13:20:00,32.15,32.18,32.11,32.17,230800.0,23.6732,23.6953,23.6437,23.6879,230800.0
2009-08-04 13:25:00,32.17,32.19,32.12,32.13,216800.0,23.6879,23.7026,23.6511,23.6584,216800.0
2009-08-04 13:30:00,32.13,32.15,32.07,32.09,145200.0,23.6584,23.6732,23.6143,23.629,145200.0
2009-08-04 13:35:00,32.09,32.11,32.06,32.06,222600.0,23.629,23.6437,23.6069,23.6069,222600.0
2009-08-04 13:40:00,32.06,32.08,32.02,32.02,260800.0,23.6069,23.6216,23.5774,23.5774,260800.0
2009-08-04 13:45:00,32.02,32.05,31.91,31.91,492600.0,23.5774,23.5995,23.4965,23.4965,492600.0
2009-08-04 13:50:00,31.91,31.91,31.75,31.77,745600.0,23.4965,23.4965,23.3786,23.3934,745600.0
2009-08-04 13:55:00,31.77,31.77,31.56,31.57,970800.0,23.3934,23.3934,23.2387,23.2461,970800.0
2009-08-04 14:00:00,31.57,31.65,31.52,31.65,677600.0,23.2461,23.305,23.2093,23.305,677600.0
2009-08-04 14:05:00,31.65,31.7,31.63,31.7,571000.0,23.305,23.3418,23.2903,23.3418,571000.0
2009-08-04 14:10:00,31.7,31.72,31.66,31.67,346800.0,23.3418,23.3565,23.3124,23.3197,346800.0
2009-08-04 14:15:00,31.67,31.68,31.56,31.57,359400.0,23.3197,23.3271,23.2387,23.2461,359400.0
2009-08-04 14:20:00,31.56,31.61,31.54,31.59,355600.0,23.2387,23.2755,23.224,23.2608,355600.0
2009-08-04 14:25:00,31.59,31.7,31.58,31.68,336800.0,23.2608,23.3418,23.2535,23.3271,336800.0
2009-08-04 14:30:00,31.68,31.8,31.68,31.75,339600.0,23.3271,23.4155,23.3271,23.3786,339600.0
2009-08-04 14:35:00,31.75,31.9,31.75,31.84,369200.0,23.3786,23.4891,23.3786,23.4449,369200.0
2009-08-04 14:40:00,31.85,31.86,31.78,31.79,418800.0,23.4523,23.4596,23.4007,23.4081,418800.0
2009-08-04 14:45:00,31.79,31.83,31.67,31.7,319800.0,23.4081,23.4375,23.3197,23.3418,319800.0
2009-08-04 14:50:00,31.69,31.72,31.6,31.63,281000.0,23.3345,23.3565,23.2682,23.2903,281000.0
2009-08-04 14:55:00,31.63,31.64,31.53,31.56,523400.0,23.2903,23.2976,23.2166,23.2387,523400.0
2009-08-04 15:00:00,31.55,31.59,31.51,31.56,538800.0,23.2314,23.2608,23.2019,23.2387,538800.0
2009-08-04 15:05:00,31.57,31.67,31.56,31.6,511600.0,23.2461,23.3197,23.2387,23.2682,511600.0
2009-08-04 15:10:00,31.6,31.61,31.52,31.53,430000.0,23.2682,23.2755,23.2093,23.2166,430000.0
2009-08-04 15:15:00,31.53,31.53,31.38,31.42,840600.0,23.2166,23.2166,23.1062,23.1356,840600.0
2009-08-04 15:20:00,31.42,31.59,31.42,31.5,624600.0,23.1356,23.2608,23.1356,23.1946,624600.0
2009-08-04 15:25:00,31.5,31.52,31.43,31.43,443400.0,23.1946,23.2093,23.143,23.143,443400.0
2009-08-04 15:30:00,31.43,31.46,31.35,31.35,701600.0,23.143,23.1651,23.0841,23.0841,701600.0
2009-08-04 15:35:00,31.35,31.42,31.33,31.39,434600.0,23.0841,23.1356,23.0694,23.1136,434600.0
2009-08-04 15:40:00,31.39,31.46,31.37,31.42,585600.0,23.1136,23.1651,23.0988,23.1356,585600.0
2009-08-04 15:45:00,31.42,31.43,31.32,31.34,585400.0,23.1356,23.143,23.062,23.0767,585400.0
2009-08-04 15:50:00,31.35,31.52,31.35,31.52,688000.0,23.0841,23.2093,23.0841,23.2093,688000.0
2009-08-04 15:55:00,31.52,31.58,31.49,31.52,1369200.0,23.2093,23.2535,23.1872,23.2093,1369200.0
2009-08-05 09:30:00,31.93,31.99,31.75,31.91,1260200.0,23.5112,23.5554,23.3786,23.4965,1260200.0
2009-08-05 09:35:00,31.91,32.42,31.83,32.36,1420200.0,23.4965,23.872,23.4375,23.8278,1420200.0
2009-08-05 09:40:00,32.35,32.42,32.2,32.35,672800.0,23.8204,23.872,23.71,23.8204,672800.0
2009-08-05 09:45:00,32.34,32.43,32.17,32.24,1069200.0,23.8131,23.8793,23.6879,23.7394,1069200.0
2009-08-05 09:50:00,32.24,32.29,32.1,32.12,781400.0,23.7394,23.7763,23.6364,23.6511,781400.0
2009-08-05 09:55:00,32.13,32.16,31.98,32.13,551200.0,23.6584,23.6805,23.548,23.6584,551200.0
2009-08-05 10:00:00,32.13,32.16,31.56,31.71,1238000.0,23.6584,23.6805,23.2387,23.3492,1238000.0
2009-08-05 10:05:00,31.69,31.8,31.63,31.72,592000.0,23.3345,23.4155,23.2903,23.3565,592000.0
2009-08-05 10:10:00,31.72,31.82,31.61,31.79,497200.0,23.3565,23.4302,23.2755,23.4081,497200.0
2009-08-05 10:15:00,31.78,31.79,31.55,31.57,425000.0,23.4007,23.4081,23.2314,23.2461,425000.0
2009-08-05 10:20:00,31.57,31.59,31.45,31.49,913800.0,23.2461,23.2608,23.1577,23.1872,913800.0
2009-08-05 10:25:00,31.5,31.68,31.5,31.65,552200.0,23.1946,23.3271,23.1946,23.305,552200.0
2009-08-05 10:30:00,31.65,31.66,31.38,31.43,512800.0,23.305,23.3124,23.1062,23.143,512800.0
2009-08-05 10:35:00,31.41,31.53,31.34,31.43,496400.0,23.1283,23.2166,23.0767,23.143,496400.0
2009-08-05 10:40:00,31.43,31.63,31.43,31.52,336000.0,23.143,23.2903,23.143,23.2093,336000.0
2009-08-05 10:45:00,31.53,31.55,31.35,31.39,371600.0,23.2166,23.2314,23.0841,23.1136,371600.0
2009-08-05 10:50:00,31.4,31.45,31.36,31.4,281000.0,23.1209,23.1577,23.0915,23.1209,281000.0
2009-08-05 10:55:00,31.4,31.55,31.25,31.5,622000.0,23.1209,23.2314,23.0105,23.1946,622000.0
2009-08-05 11:00:00,31.5,31.63,31.49,31.57,509400.0,23.1946,23.2903,23.1872,23.2461,509400.0
2009-08-05 11:05:00,31.57,31.63,31.49,31.63,334800.0,23.2461,23.2903,23.1872,23.2903,334800.0
2009-08-05 11:10:00,31.63,31.69,31.55,31.63,450000.0,23.2903,23.3345,23.2314,23.2903,450000.0
2009-08-05 11:15:00,31.62,31.63,31.58,31.61,341200.0,23.2829,23.2903,23.2535,23.2755,341200.0
2009-08-05 11:20:00,31.61,31.68,31.61,31.62,330200.0,23.2755,23.3271,23.2755,23.2829,330200.0
2009-08-05 11:25:00,31.63,31.78,31.62,31.75,415400.0,23.2903,23.4007,23.2829,23.3786,415400.0
2009-08-05 11:30:00,31.75,31.77,31.65,31.74,282200.0,23.3786,23.3934,23.305,23.3713,282200.0
2009-08-05 11:35:00,31.73,31.75,31.61,31.68,250600.0,23.3639,23.3786,23.2755,23.3271,250600.0
2009-08-05 11:40:00,31.68,31.74,31.65,31.74,167200.0,23.3271,23.3713,23.305,23.3713,167200.0
2009-08-05 11:45:00,31.74,31.83,31.74,31.83,312000.0,23.3713,23.4375,23.3713,23.4375,312000.0
2009-08-05 11:50:00,31.83,31.85,31.82,31.83,321600.0,23.4375,23.4523,23.4302,23.4375,321600.0
2009-08-05 11:55:00,31.83,31.85,31.73,31.78,352200.0,23.4375,23.4523,23.3639,23.4007,352200.0
2009-08-05 12:00:00,31.78,31.8,31.74,31.78,209400.0,23.4007,23.4155,23.3713,23.4007,209400.0
2009-08-05 12:05:00,31.78,31.78,31.65,31.67,194400.0,23.4007,23.4007,23.305,23.3197,194400.0
2009-08-05 12:10:00,31.67,31.83,31.66,31.83,314200.0,23.3197,23.4375,23.3124,23.4375,314200.0
2009-08-05 12:15:00,31.83,31.86,31.78,31.85,211200.0,23.4375,23.4596,23.4007,23.4523,211200.0
2009-08-05 12:20:00,31.85,31.98,31.84,31.92,300400.0,23.4523,23.548,23.4449,23.5038,300400.0
2009-08-05 12:25:00,31.92,31.93,31.81,31.88,197600.0,23.5038,23.5112,23.4228,23.4744,197600.0
2009-08-05 12:30:00,31.9,31.9,31.84,31.84,126200.0,23.4891,23.4891,23.4449,23.4449,126200.0
2009-08-05 12:35:00,31.84,31.85,31.72,31.76,302400.0,23.4449,23.4523,23.3565,23.386,302400.0
2009-08-05 12:40:00,31.78,31.88,31.76,31.84,206400.0,23.4007,23.4744,23.386,23.4449,206400.0
2009-08-05 12:45:00,31.84,31.93,31.79,31.92,216800.0,23.4449,23.5112,23.4081,23.5038,216800.0
2009-08-05 12:50:00,31.93,31.95,31.85,31.86,165400.0,23.5112,23.5259,23.4523,23.4596,165400.0
2009-08-05 12:55:00,31.86,31.86,31.81,31.86,173800.0,23.4596,23.4596,23.4228,23.4596,173800.0
2009-08-05 13:00:00,31.86,31.91,31.84,31.85,183400.0,23.4596,23.4965,23.4449,23.4523,183400.0
2009-08-05 13:05:00,31.85,31.88,31.78,31.85,318600.0,23.4523,23.4744,23.4007,23.4523,318600.0
2009-08-05 13:10:00,31.85,31.91,31.83,31.86,276600.0,23.4523,23.4965,23.4375,23.4596,276600.0
2009-08-05 13:15:00,31.86,31.92,31.84,31.89,1219200.0,23.4596,23.5038,23.4449,23.4817,1219200.0
2009-08-05 13:20:00,31.88,31.9,31.83,31.9,210800.0,23.4744,23.4891,23.4375,23.4891,210800.0
2009-08-05 13:25:00,31.89,32.0,31.86,31.97,481600.0,23.4817,23.5627,23.4596,23.5406,481600.0
2009-08-05 13:30:00,31.97,32.08,31.97,32.06,385600.0,23.5406,23.6216,23.5406,23.6069,385600.0
2009-08-05 13:35:00,32.06,32.13,32.06,32.13,352800.0,23.6069,23.6584,23.6069,23.6584,352800.0
2009-08-05 13:40:00,32.13,32.2,32.1,32.17,433000.0,23.6584,23.71,23.6364,23.6879,433000.0
2009-08-05 13:45:00,32.17,32.23,32.17,32.22,518800.0,23.6879,23.7321,23.6879,23.7247,518800.0
2009-08-05 13:50:00,32.23,32.27,32.13,32.13,469600.0,23.7321,23.7615,23.6584,23.6584,469600.0
2009-08-05 13:55:00,32.13,32.21,32.12,32.18,259400.0,23.6584,23.7174,23.6511,23.6953,259400.0
2009-08-05 14:00:00,32.18,32.2,32.12,32.19,349600.0,23.6953,23.71,23.6511,23.7026,349600.0
2009-08-05 14:05:00,32.19,32.23,32.17,32.18,160000.0,23.7026,23.7321,23.6879,23.6953,160000.0
2009-08-05 14:10:00,32.18,32.26,32.17,32.26,175000.0,23.6953,23.7542,23.6879,23.7542,175000.0
2009-08-05 14:15:00,32.26,32.26,32.17,32.18,246800.0,23.7542,23.7542,23.6879,23.6953,246800.0
2009-08-05 14:20:00,32.18,32.21,32.14,32.19,296800.0,23.6953,23.7174,23.6658,23.7026,296800.0
2009-08-05 14:25:00,32.19,32.24,32.17,32.22,198800.0,23.7026,23.7394,23.6879,23.7247,198800.0
2009-08-05 14:30:00,32.21,32.27,32.21,32.24,289000.0,23.7174,23.7615,23.7174,23.7394,289000.0
2009-08-05 14:35:00,32.24,32.32,32.24,32.29,270600.0,23.7394,23.7983,23.7394,23.7763,270600.0
2009-08-05 14:40:00,32.29,32.38,32.27,32.35,301800.0,23.7763,23.8425,23.7615,23.8204,301800.0
2009-08-05 14:45:00,32.35,32.39,32.32,32.38,398000.0,23.8204,23.8499,23.7983,23.8425,398000.0
2009-08-05 14:50:00,32.39,32.39,32.24,32.27,374200.0,23.8499,23.8499,23.7394,23.7615,374200.0
2009-08-05 14:55:00,32.27,32.3,32.2,32.3,279000.0,23.7615,23.7836,23.71,23.7836,279000.0
2009-08-05 15:00:00,32.3,32.32,32.25,32.27,345800.0,23.7836,23.7983,23.7468,23.7615,345800.0
2009-08-05 15:05:00,32.27,32.34,32.25,32.27,236200.0,23.7615,23.8131,23.7468,23.7615,236200.0
2009-08-05 15:10:00,32.27,32.39,32.25,32.39,456000.0,23.7615,23.8499,23.7468,23.8499,456000.0
2009-08-05 15:15:00,32.39,32.44,32.38,32.42,408400.0,23.8499,23.8867,23.8425,23.872,408400.0
2009-08-05 15:20:00,32.43,32.47,32.4,32.4,343000.0,23.8793,23.9088,23.8573,23.8573,343000.0
2009-08-05 15:25:00,32.4,32.49,32.39,32.47,435600.0,23.8573,23.9235,23.8499,23.9088,435600.0
2009-08-05 15:30:00,32.48,32.49,32.27,32.35,750800.0,23.9162,23.9235,23.7615,23.8204,750800.0
2009-08-05 15:35:00,32.34,32.35,32.25,32.33,448000.0,23.8131,23.8204,23.7468,23.8057,448000.0
2009-08-05 15:40:00,32.34,32.4,32.27,32.36,469400.0,23.8131,23.8573,23.7615,23.8278,469400.0
2009-08-05 15:45:00,32.36,32.38,32.13,32.14,528400.0,23.8278,23.8425,23.6584,23.6658,528400.0
2009-08-05 15:50:00,32.15,32.24,32.14,32.21,408800.0,23.6732,23.7394,23.6658,23.7174,408800.0
2009-08-05 15:55:00,32.2,32.31,32.17,32.26,838600.0,23.71,23.791,23.6879,23.7542,838600.0
2009-08-06 09:30:00,32.63,32.76,32.44,32.74,1357400.0,24.0266,24.1223,23.8867,24.1076,1357400.0
2009-08-06 09:35:00,32.74,32.94,32.68,32.93,1262800.0,24.1076,24.2549,24.0634,24.2475,1262800.0
2009-08-06 09:40:00,32.93,33.1,32.8,32.87,1299000.0,24.2475,24.3727,24.1518,24.2033,1299000.0
2009-08-06 09:45:00,32.88,32.92,32.52,32.57,1070400.0,24.2107,24.2401,23.9456,23.9824,1070400.0
2009-08-06 09:50:00,32.57,32.58,32.26,32.27,1247000.0,23.9824,23.9898,23.7542,23.7615,1247000.0
2009-08-06 09:55:00,32.27,32.33,32.11,32.22,1562400.0,23.7615,23.8057,23.6437,23.7247,1562400.0
2009-08-06 10:00:00,32.23,32.27,32.02,32.05,1156600.0,23.7321,23.7615,23.5774,23.5995,1156600.0
2009-08-06 10:05:00,32.06,32.25,31.96,32.24,1340800.0,23.6069,23.7468,23.5333,23.7394,1340800.0
2009-08-06 10:10:00,32.24,32.28,32.0,32.0,748800.0,23.7394,23.7689,23.5627,23.5627,748800.0
2009-08-06 10:15:00,31.99,32.05,31.88,32.04,878800.0,23.5554,23.5995,23.4744,23.5922,878800.0
2009-08-06 10:20:00,32.04,32.12,31.86,32.03,827000.0,23.5922,23.6511,23.4596,23.5848,827000.0
2009-08-06 10:25:00,32.03,32.13,31.97,32.1,405800.0,23.5848,23.6584,23.5406,23.6364,405800.0
2009-08-06 10:30:00,32.1,32.4,32.07,32.35,837000.0,23.6364,23.8573,23.6143,23.8204,837000.0
2009-08-06 10:35:00,32.36,32.38,32.2,32.23,614000.0,23.8278,23.8425,23.71,23.7321,614000.0
2009-08-06 10:40:00,32.23,32.31,32.23,32.25,467600.0,23.7321,23.791,23.7321,23.7468,467600.0
2009-08-06 10:45:00,32.24,32.29,32.23,32.23,314200.0,23.7394,23.7763,23.7321,23.7321,314200.0
2009-08-06 10:50:00,32.22,32.24,32.17,32.18,228800.0,23.7247,23.7394,23.6879,23.6953,228800.0
2009-08-06 10:55:00,32.2,32.2,32.02,32.06,417400.0,23.71,23.71,23.5774,23.6069,417400.0
2009-08-06 11:00:00,32.07,32.2,32.05,32.15,397000.0,23.6143,23.71,23.5995,23.6732,397000.0
2009-08-06 11:05:00,32.15,32.27,32.12,32.25,479800.0,23.6732,23.7615,23.6511,23.7468,479800.0
2009-08-06 11:10:00,32.25,32.36,32.24,32.34,433600.0,23.7468,23.8278,23.7394,23.8131,433600.0
2009-08-06 11:15:00,32.35,32.4,32.3,32.32,452200.0,23.8204,23.8573,23.7836,23.7983,452200.0
2009-08-06 11:20:00,32.32,32.33,32.25,32.3,305000.0,23.7983,23.8057,23.7468,23.7836,305000.0
2009-08-06 11:25:00,32.3,32.39,32.28,32.31,293400.0,23.7836,23.8499,23.7689,23.791,293400.0
2009-08-06 11:30:00,32.31,32.33,32.18,32.21,252600.0,23.791,23.8057,23.6953,23.7174,252600.0
2009-08-06 11:35:00,32.2,32.24,32.18,32.24,252000.0,23.71,23.7394,23.6953,23.7394,252000.0
2009-08-06 11:40:00,32.24,32.29,32.2,32.21,275000.0,23.7394,23.7763,23.71,23.7174,275000.0
2009-08-06 11:45:00,32.21,32.27,32.2,32.26,289400.0,23.7174,23.7615,23.71,23.7542,289400.0
2009-08-06 11:50:00,32.27,32.37,32.25,32.35,286000.0,23.7615,23.8352,23.7468,23.8204,286000.0
2009-08-06 11:55:00,32.35,32.38,32.31,32.37,304200.0,23.8204,23.8425,23.791,23.8352,304200.0
2009-08-06 12:00:00,32.38,32.38,32.22,32.23,247600.0,23.8425,23.8425,23.7247,23.7321,247600.0
2009-08-06 12:05:00,32.23,32.24,32.13,32.15,232000.0,23.7321,23.7394,23.6584,23.6732,232000.0
2009-08-06 12:10:00,32.15,32.15,31.92,31.93,544600.0,23.6732,23.6732,23.5038,23.5112,544600.0
2009-08-06 12:15:00,31.93,31.99,31.86,31.98,408400.0,23.5112,23.5554,23.4596,23.548,408400.0
2009-08-06 12:20:00,31.98,31.99,31.87,31.92,345000.0,23.548,23.5554,23.467,23.5038,345000.0
2009-08-06 12:25:00,31.91,31.94,31.7,31.7,539200.0,23.4965,23.5185,23.3418,23.3418,539200.0
2009-08-06 12:30:00,31.7,31.86,31.68,31.8,380600.0,23.3418,23.4596,23.3271,23.4155,380600.0
2009-08-06 12:35:00,31.8,31.9,31.8,31.9,191000.0,23.4155,23.4891,23.4155,23.4891,191000.0
2009-08-06 12:40:00,31.9,32.09,31.89,32.07,293200.0,23.4891,23.629,23.4817,23.6143,293200.0
2009-08-06 12:45:00,32.07,32.1,31.99,32.04,237400.0,23.6143,23.6364,23.5554,23.5922,237400.0
2009-08-06 12:50:00,32.03,32.04,31.86,31.96,245400.0,23.5848,23.5922,23.4596,23.5333,245400.0
2009-08-06 12:55:00,31.96,32.02,31.93,31.99,258600.0,23.5333,23.5774,23.5112,23.5554,258600.0
2009-08-06 13:00:00,32.0,32.1,31.97,32.08,240000.0,23.5627,23.6364,23.5406,23.6216,240000.0
2009-08-06 13:05:00,32.08,32.14,32.08,32.08,281600.0,23.6216,23.6658,23.6216,23.6216,281600.0
2009-08-06 13:10:00,32.08,32.11,32.05,32.07,120200.0,23.6216,23.6437,23.5995,23.6143,120200.0
2009-08-06 13:15:00,32.09,32.19,32.09,32.17,184400.0,23.629,23.7026,23.629,23.6879,184400.0
2009-08-06 13:20:00,32.16,32.2,32.13,32.15,296800.0,23.6805,23.71,23.6584,23.6732,296800.0
2009-08-06 13:25:00,32.13,32.16,32.02,32.06,344400.0,23.6584,23.6805,23.5774,23.6069,344400.0
2009-08-06 13:30:00,32.06,32.13,32.06,32.07,195800.0,23.6069,23.6584,23.6069,23.6143,195800.0
2009-08-06 13:35:00,32.07,32.08,32.0,32.04,157600.0,23.6143,23.6216,23.5627,23.5922,157600.0
2009-08-06 13:40:00,32.04,32.08,31.93,31.94,424800.0,23.5922,23.6216,23.5112,23.5185,424800.0
2009-08-06 13:45:00,31.95,32.07,31.92,32.0,243000.0,23.5259,23.6143,23.5038,23.5627,243000.0
2009-08-06 13:50:00,31.99,32.07,31.95,31.96,194200.0,23.5554,23.6143,23.5259,23.5333,194200.0
2009-08-06 13:55:00,31.96,32.01,31.91,31.95,204000.0,23.5333,23.5701,23.4965,23.5259,204000.0
2009-08-06 14:00:00,31.95,31.95,31.7,31.72,638600.0,23.5259,23.5259,23.3418,23.3565,638600.0
2009-08-06 14:05:00,31.71,31.73,31.54,31.66,584200.0,23.3492,23.3639,23.224,23.3124,584200.0
2009-08-06 14:10:00,31.65,31.67,31.54,31.56,371800.0,23.305,23.3197,23.224,23.2387,371800.0
2009-08-06 14:15:00,31.56,31.68,31.54,31.68,462800.0,23.2387,23.3271,23.224,23.3271,462800.0
2009-08-06 14:20:00,31.68,31.75,31.6,31.74,244600.0,23.3271,23.3786,23.2682,23.3713,244600.0
2009-08-06 14:25:00,31.75,31.78,31.72,31.74,268800.0,23.3786,23.4007,23.3565,23.3713,268800.0
2009-08-06 14:30:00,31.74,31.75,31.66,31.74,211400.0,23.3713,23.3786,23.3124,23.3713,211400.0
2009-08-06 14:35:00,31.75,31.75,31.68,31.7,260400.0,23.3786,23.3786,23.3271,23.3418,260400.0
2009-08-06 14:40:00,31.69,31.72,31.68,31.68,225800.0,23.3345,23.3565,23.3271,23.3271,225800.0
2009-08-06 14:45:00,31.69,31.74,31.64,31.73,252000.0,23.3345,23.3713,23.2976,23.3639,252000.0
2009-08-06 14:50:00,31.72,31.78,31.71,31.77,233000.0,23.3565,23.4007,23.3492,23.3934,233000.0
2009-08-06 14:55:00,31.77,31.87,31.77,31.79,369200.0,23.3934,23.467,23.3934,23.4081,369200.0
2009-08-06 15:00:00,31.79,31.9,31.79,31.9,302200.0,23.4081,23.4891,23.4081,23.4891,302200.0
2009-08-06 15:05:00,31.9,31.93,31.85,31.89,232200.0,23.4891,23.5112,23.4523,23.4817,232200.0
2009-08-06 15:10:00,31.9,31.92,31.85,31.88,173400.0,23.4891,23.5038,23.4523,23.4744,173400.0
2009-08-06 15:15:00,31.88,32.1,31.87,32.07,518400.0,23.4744,23.6364,23.467,23.6143,518400.0
2009-08-06 15:20:00,32.07,32.13,32.03,32.1,325200.0,23.6143,23.6584,23.5848,23.6364,325200.0
2009-08-06 15:25:00,32.1,32.13,32.07,32.07,286000.0,23.6364,23.6584,23.6143,23.6143,286000.0
2009-08-06 15:30:00,32.08,32.14,31.96,32.02,567600.0,23.6216,23.6658,23.5333,23.5774,567600.0
2009-08-06 15:35:00,32.02,32.09,31.98,32.09,378600.0,23.5774,23.629,23.548,23.629,378600.0
2009-08-06 15:40:00,32.09,32.13,31.96,32.06,485200.0,23.629,23.6584,23.5333,23.6069,485200.0
2009-08-06 15:45:00,32.06,32.12,32.02,32.09,436000.0,23.6069,23.6511,23.5774,23.629,436000.0
2009-08-06 15:50:00,32.09,32.09,31.93,31.95,704800.0,23.629,23.629,23.5112,23.5259,704800.0
2009-08-06 15:55:00,31.96,32.0,31.92,31.97,719200.0,23.5333,23.5627,23.5038,23.5406,719200.0
2009-08-07 09:30:00,32.52,32.66,32.23,32.26,1354200.0,23.9456,24.0487,23.7321,23.7542,1354200.0
2009-08-07 09:35:00,32.25,32.25,31.75,31.89,1394000.0,23.7468,23.7468,23.3786,23.4817,1394000.0
2009-08-07 09:40:00,31.9,32.01,31.61,31.85,694200.0,23.4891,23.5701,23.2755,23.4523,694200.0
2009-08-07 09:45:00,31.84,31.97,31.77,31.87,625000.0,23.4449,23.5406,23.3934,23.467,625000.0
2009-08-07 09:50:00,31.86,31.95,31.75,31.86,512200.0,23.4596,23.5259,23.3786,23.4596,512200.0
2009-08-07 09:55:00,31.86,32.08,31.86,31.9,660600.0,23.4596,23.6216,23.4596,23.4891,660600.0
2009-08-07 10:00:00,31.9,31.9,31.58,31.68,802200.0,23.4891,23.4891,23.2535,23.3271,802200.0
2009-08-07 10:05:00,31.68,31.68,31.42,31.62,979600.0,23.3271,23.3271,23.1356,23.2829,979600.0
2009-08-07 10:10:00,31.63,31.77,31.38,31.49,1362000.0,23.2903,23.3934,23.1062,23.1872,1362000.0
2009-08-07 10:15:00,31.5,31.66,31.48,31.57,555200.0,23.1946,23.3124,23.1798,23.2461,555200.0
2009-08-07 10:20:00,31.57,31.7,31.43,31.68,647000.0,23.2461,23.3418,23.143,23.3271,647000.0
2009-08-07 10:25:00,31.68,31.79,31.64,31.75,363600.0,23.3271,23.4081,23.2976,23.3786,363600.0
2009-08-07 10:30:00,31.74,31.93,31.7,31.89,485800.0,23.3713,23.5112,23.3418,23.4817,485800.0
2009-08-07 10:35:00,31.89,31.98,31.81,31.83,529600.0,23.4817,23.548,23.4228,23.4375,529600.0
2009-08-07 10:40:00,31.83,31.86,31.71,31.75,356000.0,23.4375,23.4596,23.3492,23.3786,356000.0
2009-08-07 10:45:00,31.75,31.88,31.75,31.88,243200.0,23.3786,23.4744,23.3786,23.4744,243200.0
2009-08-07 10:50:00,31.88,31.97,31.87,31.97,370000.0,23.4744,23.5406,23.467,23.5406,370000.0
2009-08-07 10:55:00,31.97,32.17,31.97,32.07,677800.0,23.5406,23.6879,23.5406,23.6143,677800.0
2009-08-07 11:00:00,32.07,32.1,32.01,32.08,364600.0,23.6143,23.6364,23.5701,23.6216,364600.0
2009-08-07 11:05:00,32.07,32.09,32.0,32.07,321200.0,23.6143,23.629,23.5627,23.6143,321200.0
2009-08-07 11:10:00,32.06,32.09,32.01,32.05,172600.0,23.6069,23.629,23.5701,23.5995,172600.0
2009-08-07 11:15:00,32.05,32.06,31.9,31.92,240400.0,23.5995,23.6069,23.4891,23.5038,240400.0
2009-08-07 11:20:00,31.92,32.01,31.92,31.97,180000.0,23.5038,23.5701,23.5038,23.5406,180000.0
2009-08-07 11:25:00,31.98,32.03,31.94,31.96,178000.0,23.548,23.5848,23.5185,23.5333,178000.0
2009-08-07 11:30:00,31.96,32.0,31.93,31.96,159400.0,23.5333,23.5627,23.5112,23.5333,159400.0
2009-08-07 11:35:00,31.96,32.02,31.95,32.0,133000.0,23.5333,23.5774,23.5259,23.5627,133000.0
2009-08-07 11:40:00,32.0,32.01,31.87,31.88,198200.0,23.5627,23.5701,23.467,23.4744,198200.0
2009-08-07 11:45:00,31.87,31.87,31.77,31.8,378000.0,23.467,23.467,23.3934,23.4155,378000.0
2009-08-07 11:50:00,31.8,31.96,31.8,31.94,271200.0,23.4155,23.5333,23.4155,23.5185,271200.0
2009-08-07 11:55:00,31.93,32.1,31.9,32.01,297400.0,23.5112,23.6364,23.4891,23.5701,297400.0
2009-08-07 12:00:00,32.01,32.09,32.0,32.07,307600.0,23.5701,23.629,23.5627,23.6143,307600.0
2009-08-07 12:05:00,32.08,32.2,32.05,32.17,352600.0,23.6216,23.71,23.5995,23.6879,352600.0
2009-08-07 12:10:00,32.17,32.24,32.08,32.1,381200.0,23.6879,23.7394,23.6216,23.6364,381200.0
2009-08-07 12:15:00,32.1,32.16,32.04,32.15,322600.0,23.6364,23.6805,23.5922,23.6732,322600.0
2009-08-07 12:20:00,32.16,32.22,32.1,32.17,350200.0,23.6805,23.7247,23.6364,23.6879,350200.0
2009-08-07 12:25:00,32.16,32.18,32.08,32.09,325600.0,23.6805,23.6953,23.6216,23.629,325600.0
2009-08-07 12:30:00,32.09,32.15,32.07,32.1,166600.0,23.629,23.6732,23.6143,23.6364,166600.0
2009-08-07 12:35:00,32.09,32.17,32.08,32.15,149600.0,23.629,23.6879,23.6216,23.6732,149600.0
2009-08-07 12:40:00,32.15,32.2,32.13,32.17,106000.0,23.6732,23.71,23.6584,23.6879,106000.0
2009-08-07 12:45:00,32.17,32.22,32.17,32.18,200200.0,23.6879,23.7247,23.6879,23.6953,200200.0
2009-08-07 12:50:00,32.18,32.24,32.16,32.24,170600.0,23.6953,23.7394,23.6805,23.7394,170600.0
2009-08-07 12:55:00,32.24,32.25,32.12,32.15,221000.0,23.7394,23.7468,23.6511,23.6732,221000.0
2009-08-07 13:00:00,32.15,32.23,32.13,32.2,145800.0,23.6732,23.7321,23.6584,23.71,145800.0
2009-08-07 13:05:00,32.2,32.2,32.14,32.18,112200.0,23.71,23.71,23.6658,23.6953,112200.0
2009-08-07 13:10:00,32.18,32.19,32.12,32.17,188600.0,23.6953,23.7026,23.6511,23.6879,188600.0
2009-08-07 13:15:00,32.17,32.22,32.15,32.22,110400.0,23.6879,23.7247,23.6732,23.7247,110400.0
2009-08-07 13:20:00,32.22,32.3,32.22,32.26,297400.0,23.7247,23.7836,23.7247,23.7542,297400.0
2009-08-07 13:25:00,32.27,32.37,32.24,32.35,287600.0,23.7615,23.8352,23.7394,23.8204,287600.0
2009-08-07 13:30:00,32.35,32.4,32.33,32.35,349200.0,23.8204,23.8573,23.8057,23.8204,349200.0
2009-08-07 13:35:00,32.34,32.4,32.34,32.35,222800.0,23.8131,23.8573,23.8131,23.8204,222800.0
2009-08-07 13:40:00,32.35,32.36,32.2,32.22,277200.0,23.8204,23.8278,23.71,23.7247,277200.0
2009-08-07 13:45:00,32.22,32.27,32.21,32.27,157600.0,23.7247,23.7615,23.7174,23.7615,157600.0
2009-08-07 13:50:00,32.27,32.27,32.15,32.18,271200.0,23.7615,23.7615,23.6732,23.6953,271200.0
2009-08-07 13:55:00,32.19,32.23,32.15,32.19,148000.0,23.7026,23.7321,23.6732,23.7026,148000.0
2009-08-07 14:00:00,32.19,32.25,32.18,32.19,101200.0,23.7026,23.7468,23.6953,23.7026,101200.0
2009-08-07 14:05:00,32.19,32.3,32.19,32.3,348200.0,23.7026,23.7836,23.7026,23.7836,348200.0
2009-08-07 14:10:00,32.3,32.31,32.24,32.3,112800.0,23.7836,23.791,23.7394,23.7836,112800.0
2009-08-07 14:15:00,32.3,32.35,32.28,32.33,192000.0,23.7836,23.8204,23.7689,23.8057,192000.0
2009-08-07 14:20:00,32.32,32.34,32.23,32.23,232200.0,23.7983,23.8131,23.7321,23.7321,232200.0
2009-08-07 14:25:00,32.23,32.24,32.13,32.23,269800.0,23.7321,23.7394,23.6584,23.7321,269800.0
2009-08-07 14:30:00,32.23,32.24,32.1,32.1,285800.0,23.7321,23.7394,23.6364,23.6364,285800.0
2009-08-07 14:35:00,32.12,32.13,32.06,32.06,200600.0,23.6511,23.6584,23.6069,23.6069,200600.0
2009-08-07 14:40:00,32.06,32.12,31.93,32.01,541000.0,23.6069,23.6511,23.5112,23.5701,541000.0
2009-08-07 14:45:00,32.02,32.09,31.95,31.95,489400.0,23.5774,23.629,23.5259,23.5259,489400.0
2009-08-07 14:50:00,31.96,32.02,31.94,31.99,143200.0,23.5333,23.5774,23.5185,23.5554,143200.0
2009-08-07 14:55:00,32.0,32.0,31.89,31.92,254400.0,23.5627,23.5627,23.4817,23.5038,254400.0
2009-08-07 15:00:00,31.92,31.93,31.77,31.78,448400.0,23.5038,23.5112,23.3934,23.4007,448400.0
2009-08-07 15:05:00,31.78,31.82,31.7,31.77,481800.0,23.4007,23.4302,23.3418,23.3934,481800.0
2009-08-07 15:10:00,31.77,31.79,31.72,31.73,225200.0,23.3934,23.4081,23.3565,23.3639,225200.0
2009-08-07 15:15:00,31.73,31.75,31.68,31.7,394400.0,23.3639,23.3786,23.3271,23.3418,394400.0
2009-08-07 15:20:00,31.7,31.79,31.64,31.78,231600.0,23.3418,23.4081,23.2976,23.4007,231600.0
2009-08-07 15:25:00,31.77,31.82,31.71,31.78,296400.0,23.3934,23.4302,23.3492,23.4007,296400.0
2009-08-07 15:30:00,31.77,31.85,31.73,31.81,327800.0,23.3934,23.4523,23.3639,23.4228,327800.0
2009-08-07 15:35:00,31.81,31.83,31.7,31.73,371800.0,23.4228,23.4375,23.3418,23.3639,371800.0
2009-08-07 15:40:00,31.74,31.77,31.68,31.73,375800.0,23.3713,23.3934,23.3271,23.3639,375800.0
2009-08-07 15:45:00,31.73,31.73,31.64,31.65,364400.0,23.3639,23.3639,23.2976,23.305,364400.0
2009-08-07 15:50:00,31.65,31.77,31.64,31.75,568000.0,23.305,23.3934,23.2976,23.3786,568000.0
2009-08-07 15:55:00,31.75,31.78,31.65,31.65,721400.0,23.3786,23.4007,23.305,23.305,721400.0
2009-08-10 09:30:00,31.55,31.57,31.08,31.2,851000.0,23.2314,23.2461,22.8853,22.9737,851000.0
2009-08-10 09:35:00,31.19,31.38,31.18,31.23,927400.0,22.9663,23.1062,22.9589,22.9957,927400.0
2009-08-10 09:40:00,31.23,31.26,30.95,30.95,880800.0,22.9957,23.0178,22.7896,22.7896,880800.0
2009-08-10 09:45:00,30.97,31.0,30.78,30.82,652600.0,22.8043,22.8264,22.6644,22.6938,652600.0
2009-08-10 09:50:00,30.82,30.97,30.81,30.93,495800.0,22.6938,22.8043,22.6865,22.7748,495800.0
2009-08-10 09:55:00,30.94,31.21,30.91,31.21,788800.0,22.7822,22.981,22.7601,22.981,788800.0
2009-08-10 10:00:00,31.21,31.21,30.99,31.03,480400.0,22.981,22.981,22.819,22.8485,480400.0
2009-08-10 10:05:00,31.03,31.14,31.01,31.04,532200.0,22.8485,22.9295,22.8337,22.8558,532200.0
2009-08-10 10:10:00,31.05,31.24,31.04,31.19,507000.0,22.8632,23.0031,22.8558,22.9663,507000.0
2009-08-10 10:15:00,31.18,31.24,31.11,31.14,236000.0,22.9589,23.0031,22.9074,22.9295,236000.0
2009-08-10 10:20:00,31.13,31.13,31.02,31.08,304000.0,22.9221,22.9221,22.8411,22.8853,304000.0
2009-08-10 10:25:00,31.07,31.21,31.04,31.17,368600.0,22.8779,22.981,22.8558,22.9516,368600.0
2009-08-10 10:30:00,31.17,31.25,31.13,31.16,322200.0,22.9516,23.0105,22.9221,22.9442,322200.0
2009-08-10 10:35:00,31.17,31.33,31.14,31.33,317800.0,22.9516,23.0694,22.9295,23.0694,317800.0
2009-08-10 10:40:00,31.33,31.35,31.25,31.33,238000.0,23.0694,23.0841,23.0105,23.0694,238000.0
2009-08-10 10:45:00,31.34,31.43,31.3,31.33,277000.0,23.0767,23.143,23.0473,23.0694,277000.0
2009-08-10 10:50:00,31.33,31.47,31.29,31.46,340800.0,23.0694,23.1725,23.0399,23.1651,340800.0
2009-08-10 10:55:00,31.45,31.47,31.4,31.43,237200.0,23.1577,23.1725,23.1209,23.143,237200.0
2009-08-10 11:00:00,31.43,31.54,31.43,31.48,269000.0,23.143,23.224,23.143,23.1798,269000.0
2009-08-10 11:05:00,31.47,31.59,31.42,31.42,371800.0,23.1725,23.2608,23.1356,23.1356,371800.0
2009-08-10 11:10:00,31.42,31.48,31.31,31.32,333600.0,23.1356,23.1798,23.0546,23.062,333600.0
2009-08-10 11:15:00,31.31,31.34,31.27,31.33,184400.0,23.0546,23.0767,23.0252,23.0694,184400.0
2009-08-10 11:20:00,31.33,31.36,31.27,31.35,139200.0,23.0694,23.0915,23.0252,23.0841,139200.0
2009-08-10 11:25:00,31.35,31.36,31.28,31.32,116200.0,23.0841,23.0915,23.0326,23.062,116200.0
2009-08-10 11:30:00,31.32,31.34,31.25,31.27,106200.0,23.062,23.0767,23.0105,23.0252,106200.0
2009-08-10 11:35:00,31.27,31.3,31.24,31.29,160400.0,23.0252,23.0473,23.0031,23.0399,160400.0
2009-08-10 11:40:00,31.29,31.31,31.18,31.21,130400.0,23.0399,23.0546,22.9589,22.981,130400.0
2009-08-10 11:45:00,31.21,31.22,31.14,31.17,140000.0,22.981,22.9884,22.9295,22.9516,140000.0
2009-08-10 11:50:00,31.17,31.25,31.16,31.24,224000.0,22.9516,23.0105,22.9442,23.0031,224000.0
2009-08-10 11:55:00,31.25,31.26,31.2,31.22,138000.0,23.0105,23.0178,22.9737,22.9884,138000.0
2009-08-10 12:00:00,31.22,31.28,31.22,31.25,197800.0,22.9884,23.0326,22.9884,23.0105,197800.0
2009-08-10 12:05:00,31.25,31.31,31.24,31.26,195200.0,23.0105,23.0546,23.0031,23.0178,195200.0
2009-08-10 12:10:00,31.26,31.3,31.24,31.3,84400.0,23.0178,23.0473,23.0031,23.0473,84400.0
2009-08-10 12:15:00,31.3,31.36,31.29,31.33,192600.0,23.0473,23.0915,23.0399,23.0694,192600.0
2009-08-10 12:20:00,31.35,31.43,31.31,31.36,176800.0,23.0841,23.143,23.0546,23.0915,176800.0
2009-08-10 12:25:00,31.35,31.36,31.21,31.23,262800.0,23.0841,23.0915,22.981,22.9957,262800.0
2009-08-10 12:30:00,31.24,31.24,31.18,31.2,197400.0,23.0031,23.0031,22.9589,22.9737,197400.0
2009-08-10 12:35:00,31.2,31.22,31.15,31.2,322400.0,22.9737,22.9884,22.9368,22.9737,322400.0
2009-08-10 12:40:00,31.2,31.21,31.0,31.05,459600.0,22.9737,22.981,22.8264,22.8632,459600.0
2009-08-10 12:45:00,31.05,31.08,31.02,31.04,191600.0,22.8632,22.8853,22.8411,22.8558,191600.0
2009-08-10 12:50:00,31.05,31.13,31.04,31.11,156200.0,22.8632,22.9221,22.8558,22.9074,156200.0
2009-08-10 12:55:00,31.11,31.13,31.07,31.09,95600.0,22.9074,22.9221,22.8779,22.8927,95600.0
2009-08-10 13:00:00,31.09,31.09,31.02,31.05,230000.0,22.8927,22.8927,22.8411,22.8632,230000.0
2009-08-10 13:05:00,31.06,31.07,30.92,30.93,313600.0,22.8706,22.8779,22.7675,22.7748,313600.0
2009-08-10 13:10:00,30.93,31.02,30.92,30.98,284400.0,22.7748,22.8411,22.7675,22.8117,284400.0
2009-08-10 13:15:00,30.97,30.98,30.89,30.93,350400.0,22.8043,22.8117,22.7454,22.7748,350400.0
2009-08-10 13:20:00,30.93,30.99,30.9,30.97,274800.0,22.7748,22.819,22.7528,22.8043,274800.0
2009-08-10 13:25:00,30.98,31.0,30.91,30.97,247200.0,22.8117,22.8264,22.7601,22.8043,247200.0
2009-08-10 13:30:00,30.97,31.1,30.94,31.09,142600.0,22.8043,22.9,22.7822,22.8927,142600.0
2009-08-10 13:35:00,31.09,31.1,31.0,31.04,208400.0,22.8927,22.9,22.8264,22.8558,208400.0
2009-08-10 13:40:00,31.04,31.13,31.01,31.1,177400.0,22.8558,22.9221,22.8337,22.9,177400.0
2009-08-10 13:45:00,31.11,31.13,31.03,31.05,142400.0,22.9074,22.9221,22.8485,22.8632,142400.0
2009-08-10 13:50:00,31.04,31.08,30.97,30.98,208600.0,22.8558,22.8853,22.8043,22.8117,208600.0
2009-08-10 13:55:00,30.98,31.05,30.96,30.98,240800.0,22.8117,22.8632,22.7969,22.8117,240800.0
2009-08-10 14:00:00,30.98,31.0,30.93,30.93,144600.0,22.8117,22.8264,22.7748,22.7748,144600.0
2009-08-10 14:05:00,30.93,30.98,30.92,30.97,170000.0,22.7748,22.8117,22.7675,22.8043,170000.0
2009-08-10 14:10:00,30.97,30.97,30.88,30.89,219800.0,22.8043,22.8043,22.738,22.7454,219800.0
2009-08-10 14:15:00,30.89,30.92,30.88,30.9,340200.0,22.7454,22.7675,22.738,22.7528,340200.0
2009-08-10 14:20:00,30.9,30.93,30.88,30.9,201400.0,22.7528,22.7748,22.738,22.7528,201400.0
2009-08-10 14:25:00,30.9,30.93,30.88,30.9,117800.0,22.7528,22.7748,22.738,22.7528,117800.0
2009-08-10 14:30:00,30.9,30.91,30.88,30.91,226000.0,22.7528,22.7601,22.738,22.7601,226000.0
2009-08-10 14:35:00,30.91,30.95,30.89,30.95,286400.0,22.7601,22.7896,22.7454,22.7896,286400.0
2009-08-10 14:40:00,30.95,30.99,30.92,30.93,220000.0,22.7896,22.819,22.7675,22.7748,220000.0
2009-08-10 14:45:00,30.93,30.93,30.89,30.9,147400.0,22.7748,22.7748,22.7454,22.7528,147400.0
2009-08-10 14:50:00,30.9,30.92,30.89,30.89,223800.0,22.7528,22.7675,22.7454,22.7454,223800.0
2009-08-10 14:55:00,30.89,30.97,30.89,30.96,219800.0,22.7454,22.8043,22.7454,22.7969,219800.0
2009-08-10 15:00:00,30.96,31.08,30.96,31.03,327800.0,22.7969,22.8853,22.7969,22.8485,327800.0
2009-08-10 15:05:00,31.03,31.08,30.97,31.0,338000.0,22.8485,22.8853,22.8043,22.8264,338000.0
2009-08-10 15:10:00,30.99,31.0,30.97,30.99,148200.0,22.819,22.8264,22.8043,22.819,148200.0
2009-08-10 15:15:00,30.99,31.06,30.98,31.01,217400.0,22.819,22.8706,22.8117,22.8337,217400.0
2009-08-10 15:20:00,31.0,31.08,30.98,31.08,188800.0,22.8264,22.8853,22.8117,22.8853,188800.0
2009-08-10 15:25:00,31.07,31.07,31.02,31.02,132400.0,22.8779,22.8779,22.8411,22.8411,132400.0
2009-08-10 15:30:00,31.03,31.05,30.98,31.02,172400.0,22.8485,22.8632,22.8117,22.8411,172400.0
2009-08-10 15:35:00,31.02,31.13,31.02,31.11,379800.0,22.8411,22.9221,22.8411,22.9074,379800.0
2009-08-10 15:40:00,31.11,31.17,31.06,31.17,426400.0,22.9074,22.9516,22.8706,22.9516,426400.0
2009-08-10 15:45:00,31.17,31.23,31.15,31.2,529000.0,22.9516,22.9957,22.9368,22.9737,529000.0
2009-08-10 15:50:00,31.2,31.22,31.16,31.22,461800.0,22.9737,22.9884,22.9442,22.9884,461800.0
2009-08-10 15:55:00,31.22,31.23,31.18,31.23,653000.0,22.9884,22.9957,22.9589,22.9957,653000.0
2009-08-11 09:30:00,31.08,31.1,30.85,30.91,1065200.0,22.8853,22.9,22.7159,22.7601,1065200.0
2009-08-11 09:35:00,30.91,30.95,30.83,30.9,861200.0,22.7601,22.7896,22.7012,22.7528,861200.0
2009-08-11 09:40:00,30.9,30.9,30.65,30.75,1112800.0,22.7528,22.7528,22.5687,22.6423,1112800.0
2009-08-11 09:45:00,30.75,30.75,30.52,30.62,683000.0,22.6423,22.6423,22.4729,22.5466,683000.0
2009-08-11 09:50:00,30.63,30.68,30.54,30.66,461600.0,22.5539,22.5908,22.4877,22.576,461600.0
2009-08-11 09:55:00,30.67,30.8,30.58,30.76,469800.0,22.5834,22.6791,22.5171,22.6497,469800.0
2009-08-11 10:00:00,30.75,30.75,30.54,30.6,393800.0,22.6423,22.6423,22.4877,22.5319,393800.0
2009-08-11 10:05:00,30.59,30.73,30.55,30.68,342600.0,22.5245,22.6276,22.495,22.5908,342600.0
2009-08-11 10:10:00,30.68,30.77,30.64,30.71,460200.0,22.5908,22.657,22.5613,22.6128,460200.0
2009-08-11 10:15:00,30.73,30.75,30.63,30.64,336600.0,22.6276,22.6423,22.5539,22.5613,336600.0
2009-08-11 10:20:00,30.64,30.71,30.59,30.68,230400.0,22.5613,22.6128,22.5245,22.5908,230400.0
2009-08-11 10:25:00,30.68,30.7,30.53,30.56,255400.0,22.5908,22.6055,22.4803,22.5024,255400.0
2009-08-11 10:30:00,30.56,30.61,30.54,30.58,388000.0,22.5024,22.5392,22.4877,22.5171,388000.0
2009-08-11 10:35:00,30.59,30.65,30.5,30.63,403800.0,22.5245,22.5687,22.4582,22.5539,403800.0
2009-08-11 10:40:00,30.6,30.68,30.57,30.61,422000.0,22.5319,22.5908,22.5098,22.5392,422000.0
2009-08-11 10:45:00,30.62,30.7,30.61,30.68,308800.0,22.5466,22.6055,22.5392,22.5908,308800.0
2009-08-11 10:50:00,30.68,30.82,30.67,30.82,482400.0,22.5908,22.6938,22.5834,22.6938,482400.0
2009-08-11 10:55:00,30.81,30.81,30.68,30.75,275400.0,22.6865,22.6865,22.5908,22.6423,275400.0
2009-08-11 11:00:00,30.75,30.82,30.71,30.72,238000.0,22.6423,22.6938,22.6128,22.6202,238000.0
2009-08-11 11:05:00,30.72,30.72,30.57,30.62,314400.0,22.6202,22.6202,22.5098,22.5466,314400.0
2009-08-11 11:10:00,30.61,30.64,30.52,30.52,228400.0,22.5392,22.5613,22.4729,22.4729,228400.0
2009-08-11 11:15:00,30.52,30.6,30.5,30.59,274600.0,22.4729,22.5319,22.4582,22.5245,274600.0
2009-08-11 11:20:00,30.59,30.64,30.58,30.61,179200.0,22.5245,22.5613,22.5171,22.5392,179200.0
2009-08-11 11:25:00,30.6,30.71,30.59,30.71,210800.0,22.5319,22.6128,22.5245,22.6128,210800.0
2009-08-11 11:30:00,30.71,30.74,30.67,30.72,264600.0,22.6128,22.6349,22.5834,22.6202,264600.0
2009-08-11 11:35:00,30.73,30.76,30.68,30.68,210200.0,22.6276,22.6497,22.5908,22.5908,210200.0
2009-08-11 11:40:00,30.69,30.8,30.68,30.79,273400.0,22.5981,22.6791,22.5908,22.6718,273400.0
2009-08-11 11:45:00,30.79,30.8,30.72,30.74,156600.0,22.6718,22.6791,22.6202,22.6349,156600.0
2009-08-11 11:50:00,30.74,30.78,30.69,30.78,281600.0,22.6349,22.6644,22.5981,22.6644,281600.0
2009-08-11 11:55:00,30.78,30.82,30.76,30.77,321800.0,22.6644,22.6938,22.6497,22.657,321800.0
2009-08-11 12:00:00,30.77,30.9,30.75,30.89,241000.0,22.657,22.7528,22.6423,22.7454,241000.0
2009-08-11 12:05:00,30.89,30.9,30.85,30.89,218000.0,22.7454,22.7528,22.7159,22.7454,218000.0
2009-08-11 12:10:00,30.89,30.92,30.88,30.91,248600.0,22.7454,22.7675,22.738,22.7601,248600.0
2009-08-11 12:15:00,30.9,31.02,30.9,30.99,334600.0,22.7528,22.8411,22.7528,22.819,334600.0
2009-08-11 12:20:00,30.99,30.99,30.87,30.89,274200.0,22.819,22.819,22.7307,22.7454,274200.0
2009-08-11 12:25:00,30.89,30.89,30.81,30.85,239800.0,22.7454,22.7454,22.6865,22.7159,239800.0
2009-08-11 12:30:00,30.85,30.88,30.84,30.88,145800.0,22.7159,22.738,22.7086,22.738,145800.0
2009-08-11 12:35:00,30.88,30.88,30.81,30.86,150600.0,22.738,22.738,22.6865,22.7233,150600.0
2009-08-11 12:40:00,30.86,30.89,30.8,30.83,133600.0,22.7233,22.7454,22.6791,22.7012,133600.0
2009-08-11 12:45:00,30.83,30.83,30.75,30.75,160800.0,22.7012,22.7012,22.6423,22.6423,160800.0
2009-08-11 12:50:00,30.75,30.79,30.72,30.75,183000.0,22.6423,22.6718,22.6202,22.6423,183000.0
2009-08-11 12:55:00,30.75,30.76,30.66,30.68,202400.0,22.6423,22.6497,22.576,22.5908,202400.0
2009-08-11 13:00:00,30.68,30.78,30.68,30.74,158400.0,22.5908,22.6644,22.5908,22.6349,158400.0
2009-08-11 13:05:00,30.75,30.82,30.74,30.79,152600.0,22.6423,22.6938,22.6349,22.6718,152600.0
2009-08-11 13:10:00,30.79,30.79,30.68,30.69,344000.0,22.6718,22.6718,22.5908,22.5981,344000.0
2009-08-11 13:15:00,30.68,30.79,30.68,30.78,264800.0,22.5908,22.6718,22.5908,22.6644,264800.0
2009-08-11 13:20:00,30.77,30.84,30.76,30.77,188800.0,22.657,22.7086,22.6497,22.657,188800.0
2009-08-11 13:25:00,30.77,30.79,30.75,30.75,139800.0,22.657,22.6718,22.6423,22.6423,139800.0
2009-08-11 13:30:00,30.76,30.85,30.75,30.85,167000.0,22.6497,22.7159,22.6423,22.7159,167000.0
2009-08-11 13:35:00,30.85,30.86,30.75,30.76,155000.0,22.7159,22.7233,22.6423,22.6497,155000.0
2009-08-11 13:40:00,30.76,30.78,30.75,30.77,85800.0,22.6497,22.6644,22.6423,22.657,85800.0
2009-08-11 13:45:00,30.77,30.81,30.75,30.77,135200.0,22.657,22.6865,22.6423,22.657,135200.0
2009-08-11 13:50:00,30.77,30.85,30.77,30.85,147000.0,22.657,22.7159,22.657,22.7159,147000.0
2009-08-11 13:55:00,30.85,30.88,30.79,30.79,178200.0,22.7159,22.738,22.6718,22.6718,178200.0
2009-08-11 14:00:00,30.8,30.89,30.8,30.86,167800.0,22.6791,22.7454,22.6791,22.7233,167800.0
2009-08-11 14:05:00,30.86,30.97,30.86,30.95,219000.0,22.7233,22.8043,22.7233,22.7896,219000.0
2009-08-11 14:10:00,30.94,30.99,30.93,30.97,255800.0,22.7822,22.819,22.7748,22.8043,255800.0
2009-08-11 14:15:00,30.97,30.99,30.91,30.93,282400.0,22.8043,22.819,22.7601,22.7748,282400.0
2009-08-11 14:20:00,30.93,30.95,30.86,30.89,161600.0,22.7748,22.7896,22.7233,22.7454,161600.0
2009-08-11 14:25:00,30.89,30.91,30.83,30.85,169000.0,22.7454,22.7601,22.7012,22.7159,169000.0
2009-08-11 14:30:00,30.85,30.85,30.81,30.82,124800.0,22.7159,22.7159,22.6865,22.6938,124800.0
2009-08-11 14:35:00,30.82,30.82,30.76,30.77,162800.0,22.6938,22.6938,22.6497,22.657,162800.0
2009-08-11 14:40:00,30.77,30.81,30.75,30.79,171200.0,22.657,22.6865,22.6423,22.6718,171200.0
2009-08-11 14:45:00,30.78,30.81,30.75,30.79,297600.0,22.6644,22.6865,22.6423,22.6718,297600.0
2009-08-11 14:50:00,30.8,30.88,30.79,30.85,219800.0,22.6791,22.738,22.6718,22.7159,219800.0
2009-08-11 14:55:00,30.85,30.91,30.82,30.91,167800.0,22.7159,22.7601,22.6938,22.7601,167800.0
2009-08-11 15:00:00,30.91,30.99,30.89,30.99,266400.0,22.7601,22.819,22.7454,22.819,266400.0
2009-08-11 15:05:00,30.98,31.04,30.92,30.94,331200.0,22.8117,22.8558,22.7675,22.7822,331200.0
2009-08-11 15:10:00,30.94,30.98,30.92,30.95,255200.0,22.7822,22.8117,22.7675,22.7896,255200.0
2009-08-11 15:15:00,30.95,31.04,30.94,31.04,235400.0,22.7896,22.8558,22.7822,22.8558,235400.0
2009-08-11 15:20:00,31.03,31.08,30.99,31.06,322600.0,22.8485,22.8853,22.819,22.8706,322600.0
2009-08-11 15:25:00,31.06,31.22,31.05,31.17,624600.0,22.8706,22.9884,22.8632,22.9516,624600.0
2009-08-11 15:30:00,31.17,31.21,31.06,31.07,383000.0,22.9516,22.981,22.8706,22.8779,383000.0
2009-08-11 15:35:00,31.07,31.11,31.02,31.02,330000.0,22.8779,22.9074,22.8411,22.8411,330000.0
2009-08-11 15:40:00,31.04,31.16,31.01,31.16,544400.0,22.8558,22.9442,22.8337,22.9442,544400.0
2009-08-11 15:45:00,31.16,31.16,31.04,31.09,442800.0,22.9442,22.9442,22.8558,22.8927,442800.0
2009-08-11 15:50:00,31.09,31.1,30.99,31.05,622200.0,22.8927,22.9,22.819,22.8632,622200.0
2009-08-11 15:55:00,31.04,31.05,30.93,30.96,955400.0,22.8558,22.8632,22.7748,22.7969,955400.0
2009-08-12 09:30:00,30.61,30.82,30.53,30.73,807400.0,22.5392,22.6938,22.4803,22.6276,807400.0
2009-08-12 09:35:00,30.75,31.1,30.68,30.85,831200.0,22.6423,22.9,22.5908,22.7159,831200.0
2009-08-12 09:40:00,30.86,31.05,30.78,31.05,355800.0,22.7233,22.8632,22.6644,22.8632,355800.0
2009-08-12 09:45:00,31.05,31.17,31.0,31.0,681400.0,22.8632,22.9516,22.8264,22.8264,681400.0
2009-08-12 09:50:00,31.02,31.17,31.01,31.07,476800.0,22.8411,22.9516,22.8337,22.8779,476800.0
2009-08-12 09:55:00,31.06,31.13,30.97,31.13,311000.0,22.8706,22.9221,22.8043,22.9221,311000.0
2009-08-12 10:00:00,31.12,31.3,31.12,31.16,556200.0,22.9147,23.0473,22.9147,22.9442,556200.0
2009-08-12 10:05:00,31.16,31.33,31.14,31.27,547400.0,22.9442,23.0694,22.9295,23.0252,547400.0
2009-08-12 10:10:00,31.27,31.28,31.09,31.2,374600.0,23.0252,23.0326,22.8927,22.9737,374600.0
2009-08-12 10:15:00,31.18,31.3,31.13,31.2,287200.0,22.9589,23.0473,22.9221,22.9737,287200.0
2009-08-12 10:20:00,31.21,31.26,31.09,31.24,260800.0,22.981,23.0178,22.8927,23.0031,260800.0
2009-08-12 10:25:00,31.24,31.27,31.18,31.22,255600.0,23.0031,23.0252,22.9589,22.9884,255600.0
2009-08-12 10:30:00,31.2,31.2,31.05,31.1,296400.0,22.9737,22.9737,22.8632,22.9,296400.0
2009-08-12 10:35:00,31.08,31.09,30.95,31.06,402600.0,22.8853,22.8927,22.7896,22.8706,402600.0
2009-08-12 10:40:00,31.07,31.18,31.03,31.17,173800.0,22.8779,22.9589,22.8485,22.9516,173800.0
2009-08-12 10:45:00,31.17,31.2,31.09,31.2,213600.0,22.9516,22.9737,22.8927,22.9737,213600.0
2009-08-12 10:50:00,31.2,31.29,31.18,31.2,279200.0,22.9737,23.0399,22.9589,22.9737,279200.0
2009-08-12 10:55:00,31.19,31.29,31.18,31.25,161600.0,22.9663,23.0399,22.9589,23.0105,161600.0
2009-08-12 11:00:00,31.25,31.25,31.17,31.18,210800.0,23.0105,23.0105,22.9516,22.9589,210800.0
2009-08-12 11:05:00,31.19,31.25,31.15,31.25,190800.0,22.9663,23.0105,22.9368,23.0105,190800.0
2009-08-12 11:10:00,31.24,31.33,31.24,31.29,231400.0,23.0031,23.0694,23.0031,23.0399,231400.0
2009-08-12 11:15:00,31.29,31.32,31.26,31.29,122800.0,23.0399,23.062,23.0178,23.0399,122800.0
2009-08-12 11:20:00,31.29,31.4,31.28,31.36,416400.0,23.0399,23.1209,23.0326,23.0915,416400.0
2009-08-12 11:25:00,31.36,31.43,31.35,31.41,202800.0,23.0915,23.143,23.0841,23.1283,202800.0
2009-08-12 11:30:00,31.41,31.44,31.39,31.43,175800.0,23.1283,23.1504,23.1136,23.143,175800.0
2009-08-12 11:35:00,31.43,31.48,31.42,31.46,252400.0,23.143,23.1798,23.1356,23.1651,252400.0
2009-08-12 11:40:00,31.47,31.48,31.4,31.41,184200.0,23.1725,23.1798,23.1209,23.1283,184200.0
2009-08-12 11:45:00,31.41,31.43,31.36,31.41,175000.0,23.1283,23.143,23.0915,23.1283,175000.0
2009-08-12 11:50:00,31.41,31.45,31.32,31.34,210800.0,23.1283,23.1577,23.062,23.0767,210800.0
2009-08-12 11:55:00,31.33,31.39,31.32,31.35,143400.0,23.0694,23.1136,23.062,23.0841,143400.0
2009-08-12 12:00:00,31.35,31.4,31.33,31.34,151400.0,23.0841,23.1209,23.0694,23.0767,151400.0
2009-08-12 12:05:00,31.34,31.4,31.31,31.39,126000.0,23.0767,23.1209,23.0546,23.1136,126000.0
2009-08-12 12:10:00,31.39,31.4,31.35,31.38,139600.0,23.1136,23.1209,23.0841,23.1062,139600.0
2009-08-12 12:15:00,31.38,31.47,31.36,31.43,334000.0,23.1062,23.1725,23.0915,23.143,334000.0
2009-08-12 12:20:00,31.43,31.45,31.35,31.44,234000.0,23.143,23.1577,23.0841,23.1504,234000.0
2009-08-12 12:25:00,31.43,31.56,31.42,31.51,575000.0,23.143,23.2387,23.1356,23.2019,575000.0
2009-08-12 12:30:00,31.52,31.53,31.46,31.5,217600.0,23.2093,23.2166,23.1651,23.1946,217600.0
2009-08-12 12:35:00,31.5,31.54,31.48,31.53,157000.0,23.1946,23.224,23.1798,23.2166,157000.0
2009-08-12 12:40:00,31.53,31.54,31.45,31.47,146200.0,23.2166,23.224,23.1577,23.1725,146200.0
2009-08-12 12:45:00,31.46,31.47,31.36,31.37,222200.0,23.1651,23.1725,23.0915,23.0988,222200.0
2009-08-12 12:50:00,31.38,31.47,31.36,31.44,165000.0,23.1062,23.1725,23.0915,23.1504,165000.0
2009-08-12 12:55:00,31.44,31.55,31.43,31.52,244200.0,23.1504,23.2314,23.143,23.2093,244200.0
2009-08-12 13:00:00,31.52,31.54,31.47,31.53,175400.0,23.2093,23.224,23.1725,23.2166,175400.0
2009-08-12 13:05:00,31.53,31.57,31.5,31.55,213600.0,23.2166,23.2461,23.1946,23.2314,213600.0
2009-08-12 13:10:00,31.55,31.61,31.52,31.58,267600.0,23.2314,23.2755,23.2093,23.2535,267600.0
2009-08-12 13:15:00,31.58,31.62,31.56,31.57,157800.0,23.2535,23.2829,23.2387,23.2461,157800.0
2009-08-12 13:20:00,31.57,31.68,31.57,31.64,220600.0,23.2461,23.3271,23.2461,23.2976,220600.0
2009-08-12 13:25:00,31.63,31.64,31.59,31.61,101800.0,23.2903,23.2976,23.2608,23.2755,101800.0
2009-08-12 13:30:00,31.6,31.61,31.52,31.53,133400.0,23.2682,23.2755,23.2093,23.2166,133400.0
2009-08-12 13:35:00,31.54,31.55,31.51,31.54,73200.0,23.224,23.2314,23.2019,23.224,73200.0
2009-08-12 13:40:00,31.54,31.59,31.5,31.5,141400.0,23.224,23.2608,23.1946,23.1946,141400.0
2009-08-12 13:45:00,31.5,31.63,31.5,31.63,233000.0,23.1946,23.2903,23.1946,23.2903,233000.0
2009-08-12 13:50:00,31.62,31.63,31.57,31.63,141600.0,23.2829,23.2903,23.2461,23.2903,141600.0
2009-08-12 13:55:00,31.63,31.63,31.54,31.59,115000.0,23.2903,23.2903,23.224,23.2608,115000.0
2009-08-12 14:00:00,31.6,31.63,31.57,31.59,95000.0,23.2682,23.2903,23.2461,23.2608,95000.0
2009-08-12 14:05:00,31.59,31.61,31.53,31.54,87600.0,23.2608,23.2755,23.2166,23.224,87600.0
2009-08-12 14:10:00,31.55,31.6,31.51,31.56,124800.0,23.2314,23.2682,23.2019,23.2387,124800.0
2009-08-12 14:15:00,31.55,31.65,31.26,31.32,584400.0,23.2314,23.305,23.0178,23.062,584400.0
2009-08-12 14:20:00,31.33,31.49,31.29,31.45,470400.0,23.0694,23.1872,23.0399,23.1577,470400.0
2009-08-12 14:25:00,31.43,31.5,31.22,31.22,448800.0,23.143,23.1946,22.9884,22.9884,448800.0
2009-08-12 14:30:00,31.22,31.25,31.09,31.23,638600.0,22.9884,23.0105,22.8927,22.9957,638600.0
2009-08-12 14:35:00,31.23,31.26,31.1,31.12,347000.0,22.9957,23.0178,22.9,22.9147,347000.0
2009-08-12 14:40:00,31.13,31.14,31.01,31.05,485000.0,22.9221,22.9295,22.8337,22.8632,485000.0
2009-08-12 14:45:00,31.06,31.29,31.03,31.25,483400.0,22.8706,23.0399,22.8485,23.0105,483400.0
2009-08-12 14:50:00,31.25,31.5,31.19,31.46,723400.0,23.0105,23.1946,22.9663,23.1651,723400.0
2009-08-12 14:55:00,31.46,31.58,31.45,31.57,598000.0,23.1651,23.2535,23.1577,23.2461,598000.0
2009-08-12 15:00:00,31.55,31.63,31.46,31.51,443800.0,23.2314,23.2903,23.1651,23.2019,443800.0
2009-08-12 15:05:00,31.5,31.55,31.48,31.53,276600.0,23.1946,23.2314,23.1798,23.2166,276600.0
2009-08-12 15:10:00,31.52,31.6,31.48,31.56,264800.0,23.2093,23.2682,23.1798,23.2387,264800.0
2009-08-12 15:15:00,31.56,31.65,31.56,31.61,352600.0,23.2387,23.305,23.2387,23.2755,352600.0
2009-08-12 15:20:00,31.61,31.65,31.55,31.61,329000.0,23.2755,23.305,23.2314,23.2755,329000.0
2009-08-12 15:25:00,31.63,31.75,31.63,31.69,473000.0,23.2903,23.3786,23.2903,23.3345,473000.0
2009-08-12 15:30:00,31.68,31.75,31.65,31.72,327200.0,23.3271,23.3786,23.305,23.3565,327200.0
2009-08-12 15:35:00,31.72,31.8,31.7,31.75,436600.0,23.3565,23.4155,23.3418,23.3786,436600.0
2009-08-12 15:40:00,31.75,31.75,31.58,31.64,702200.0,23.3786,23.3786,23.2535,23.2976,702200.0
2009-08-12 15:45:00,31.64,31.64,31.49,31.56,548000.0,23.2976,23.2976,23.1872,23.2387,548000.0
2009-08-12 15:50:00,31.56,31.56,31.31,31.36,845200.0,23.2387,23.2387,23.0546,23.0915,845200.0
2009-08-12 15:55:00,31.36,31.5,31.35,31.46,778600.0,23.0915,23.1946,23.0841,23.1651,778600.0
2009-08-13 09:30:00,32.24,32.4,32.21,32.35,1081600.0,23.7394,23.8573,23.7174,23.8204,1081600.0
2009-08-13 09:35:00,32.35,32.4,32.08,32.26,903200.0,23.8204,23.8573,23.6216,23.7542,903200.0
2009-08-13 09:40:00,32.34,32.35,32.16,32.24,509600.0,23.8131,23.8204,23.6805,23.7394,509600.0
2009-08-13 09:45:00,32.23,32.27,32.13,32.14,644000.0,23.7321,23.7615,23.6584,23.6658,644000.0
2009-08-13 09:50:00,32.13,32.15,31.68,31.83,959200.0,23.6584,23.6732,23.3271,23.4375,959200.0
2009-08-13 09:55:00,31.84,32.2,31.75,32.05,994800.0,23.4449,23.71,23.3786,23.5995,994800.0
2009-08-13 10:00:00,32.03,32.27,31.98,32.24,968400.0,23.5848,23.7615,23.548,23.7394,968400.0
2009-08-13 10:05:00,32.24,32.59,32.22,32.49,1791000.0,23.7394,23.9972,23.7247,23.9235,1791000.0
2009-08-13 10:10:00,32.46,32.58,32.37,32.4,786800.0,23.9014,23.9898,23.8352,23.8573,786800.0
2009-08-13 10:15:00,32.38,32.46,32.32,32.42,482800.0,23.8425,23.9014,23.7983,23.872,482800.0
2009-08-13 10:20:00,32.42,32.65,32.42,32.65,840600.0,23.872,24.0413,23.872,24.0413,840600.0
2009-08-13 10:25:00,32.64,32.65,32.46,32.54,510400.0,24.034,24.0413,23.9014,23.9603,510400.0
2009-08-13 10:30:00,32.54,32.69,32.53,32.6,288200.0,23.9603,24.0708,23.953,24.0045,288200.0
2009-08-13 10:35:00,32.6,32.75,32.55,32.75,603200.0,24.0045,24.115,23.9677,24.115,603200.0
2009-08-13 10:40:00,32.74,32.93,32.68,32.88,792200.0,24.1076,24.2475,24.0634,24.2107,792200.0
2009-08-13 10:45:00,32.88,33.02,32.88,32.96,1174800.0,24.2107,24.3138,24.2107,24.2696,1174800.0
2009-08-13 10:50:00,32.96,32.98,32.87,32.97,456200.0,24.2696,24.2843,24.2033,24.277,456200.0
2009-08-13 10:55:00,32.97,33.02,32.92,32.96,615000.0,24.277,24.3138,24.2401,24.2696,615000.0
2009-08-13 11:00:00,32.96,32.99,32.88,32.96,533800.0,24.2696,24.2917,24.2107,24.2696,533800.0
2009-08-13 11:05:00,32.96,32.99,32.9,32.9,417400.0,24.2696,24.2917,24.2254,24.2254,417400.0
2009-08-13 11:10:00,32.9,32.9,32.77,32.79,489200.0,24.2254,24.2254,24.1297,24.1444,489200.0
2009-08-13 11:15:00,32.79,32.81,32.68,32.71,438800.0,24.1444,24.1592,24.0634,24.0855,438800.0
2009-08-13 11:20:00,32.71,32.79,32.68,32.7,339800.0,24.0855,24.1444,24.0634,24.0782,339800.0
2009-08-13 11:25:00,32.7,32.73,32.66,32.72,319200.0,24.0782,24.1002,24.0487,24.0929,319200.0
2009-08-13 11:30:00,32.71,32.77,32.7,32.73,328000.0,24.0855,24.1297,24.0782,24.1002,328000.0
2009-08-13 11:35:00,32.74,32.88,32.72,32.85,432200.0,24.1076,24.2107,24.0929,24.1886,432200.0
2009-08-13 11:40:00,32.84,32.87,32.8,32.8,171200.0,24.1812,24.2033,24.1518,24.1518,171200.0
2009-08-13 11:45:00,32.81,32.82,32.69,32.7,219200.0,24.1592,24.1665,24.0708,24.0782,219200.0
2009-08-13 11:50:00,32.7,32.81,32.66,32.76,213400.0,24.0782,24.1592,24.0487,24.1223,213400.0
2009-08-13 11:55:00,32.76,32.85,32.71,32.85,232800.0,24.1223,24.1886,24.0855,24.1886,232800.0
2009-08-13 12:00:00,32.85,32.95,32.83,32.85,405400.0,24.1886,24.2622,24.1739,24.1886,405400.0
2009-08-13 12:05:00,32.85,32.95,32.84,32.9,221200.0,24.1886,24.2622,24.1812,24.2254,221200.0
2009-08-13 12:10:00,32.88,32.92,32.83,32.85,213400.0,24.2107,24.2401,24.1739,24.1886,213400.0
2009-08-13 12:15:00,32.85,32.95,32.84,32.94,213400.0,24.1886,24.2622,24.1812,24.2549,213400.0
2009-08-13 12:20:00,32.94,32.99,32.91,32.98,266800.0,24.2549,24.2917,24.2328,24.2843,266800.0
2009-08-13 12:25:00,32.98,32.98,32.86,32.88,201200.0,24.2843,24.2843,24.196,24.2107,201200.0
2009-08-13 12:30:00,32.88,32.96,32.88,32.94,179000.0,24.2107,24.2696,24.2107,24.2549,179000.0
2009-08-13 12:35:00,32.94,33.05,32.94,33.04,447600.0,24.2549,24.3359,24.2549,24.3285,447600.0
2009-08-13 12:40:00,33.03,33.05,32.94,32.94,358000.0,24.3211,24.3359,24.2549,24.2549,358000.0
2009-08-13 12:45:00,32.96,32.99,32.93,32.95,141600.0,24.2696,24.2917,24.2475,24.2622,141600.0
2009-08-13 12:50:00,32.95,32.99,32.94,32.99,200000.0,24.2622,24.2917,24.2549,24.2917,200000.0
2009-08-13 12:55:00,32.99,33.01,32.94,32.95,162400.0,24.2917,24.3064,24.2549,24.2622,162400.0
2009-08-13 13:00:00,32.95,33.05,32.92,32.92,432800.0,24.2622,24.3359,24.2401,24.2401,432800.0
2009-08-13 13:05:00,32.92,32.95,32.86,32.89,393200.0,24.2401,24.2622,24.196,24.2181,393200.0
2009-08-13 13:10:00,32.89,32.96,32.79,32.82,302600.0,24.2181,24.2696,24.1444,24.1665,302600.0
2009-08-13 13:15:00,32.82,32.87,32.77,32.82,427400.0,24.1665,24.2033,24.1297,24.1665,427400.0
2009-08-13 13:20:00,32.83,32.88,32.81,32.83,227400.0,24.1739,24.2107,24.1592,24.1739,227400.0
2009-08-13 13:25:00,32.84,32.93,32.81,32.84,285200.0,24.1812,24.2475,24.1592,24.1812,285200.0
2009-08-13 13:30:00,32.83,32.92,32.83,32.92,194600.0,24.1739,24.2401,24.1739,24.2401,194600.0
2009-08-13 13:35:00,32.92,32.96,32.89,32.95,163600.0,24.2401,24.2696,24.2181,24.2622,163600.0
2009-08-13 13:40:00,32.95,32.97,32.85,32.87,252800.0,24.2622,24.277,24.1886,24.2033,252800.0
2009-08-13 13:45:00,32.87,32.93,32.85,32.92,111400.0,24.2033,24.2475,24.1886,24.2401,111400.0
2009-08-13 13:50:00,32.92,32.92,32.76,32.79,296600.0,24.2401,24.2401,24.1223,24.1444,296600.0
2009-08-13 13:55:00,32.79,32.82,32.75,32.81,237600.0,24.1444,24.1665,24.115,24.1592,237600.0
2009-08-13 14:00:00,32.8,32.8,32.66,32.66,194600.0,24.1518,24.1518,24.0487,24.0487,194600.0
2009-08-13 14:05:00,32.66,32.71,32.62,32.66,373600.0,24.0487,24.0855,24.0192,24.0487,373600.0
2009-08-13 14:10:00,32.67,32.67,32.53,32.6,350400.0,24.0561,24.0561,23.953,24.0045,350400.0
2009-08-13 14:15:00,32.6,32.68,32.54,32.68,367000.0,24.0045,24.0634,23.9603,24.0634,367000.0
2009-08-13 14:20:00,32.68,32.74,32.67,32.68,303200.0,24.0634,24.1076,24.0561,24.0634,303200.0
2009-08-13 14:25:00,32.69,32.79,32.68,32.74,240200.0,24.0708,24.1444,24.0634,24.1076,240200.0
2009-08-13 14:30:00,32.72,32.83,32.72,32.72,336800.0,24.0929,24.1739,24.0929,24.0929,336800.0
2009-08-13 14:35:00,32.72,32.87,32.72,32.85,282800.0,24.0929,24.2033,24.0929,24.1886,282800.0
2009-08-13 14:40:00,32.85,32.91,32.85,32.9,265600.0,24.1886,24.2328,24.1886,24.2254,265600.0
2009-08-13 14:45:00,32.9,32.94,32.85,32.86,197800.0,24.2254,24.2549,24.1886,24.196,197800.0
2009-08-13 14:50:00,32.85,32.9,32.85,32.9,113600.0,24.1886,24.2254,24.1886,24.2254,113600.0
2009-08-13 14:55:00,32.9,32.92,32.79,32.8,255000.0,24.2254,24.2401,24.1444,24.1518,255000.0
2009-08-13 15:00:00,32.8,32.89,32.79,32.87,247200.0,24.1518,24.2181,24.1444,24.2033,247200.0
2009-08-13 15:05:00,32.87,32.88,32.77,32.85,272800.0,24.2033,24.2107,24.1297,24.1886,272800.0
2009-08-13 15:10:00,32.85,32.95,32.81,32.95,317400.0,24.1886,24.2622,24.1592,24.2622,317400.0
2009-08-13 15:15:00,32.94,32.98,32.93,32.95,253400.0,24.2549,24.2843,24.2475,24.2622,253400.0
2009-08-13 15:20:00,32.95,32.99,32.89,32.91,247200.0,24.2622,24.2917,24.2181,24.2328,247200.0
2009-08-13 15:25:00,32.91,32.92,32.88,32.91,312200.0,24.2328,24.2401,24.2107,24.2328,312200.0
2009-08-13 15:30:00,32.91,32.91,32.86,32.88,287600.0,24.2328,24.2328,24.196,24.2107,287600.0
2009-08-13 15:35:00,32.88,32.91,32.85,32.87,345800.0,24.2107,24.2328,24.1886,24.2033,345800.0
2009-08-13 15:40:00,32.87,32.98,32.85,32.96,532000.0,24.2033,24.2843,24.1886,24.2696,532000.0
2009-08-13 15:45:00,32.96,32.98,32.88,32.88,441400.0,24.2696,24.2843,24.2107,24.2107,441400.0
2009-08-13 15:50:00,32.89,32.97,32.84,32.95,789800.0,24.2181,24.277,24.1812,24.2622,789800.0
2009-08-13 15:55:00,32.95,33.05,32.91,33.02,1378600.0,24.2622,24.3359,24.2328,24.3138,1378600.0
2009-08-14 09:30:00,32.79,32.94,32.52,32.62,762400.0,24.1444,24.2549,23.9456,24.0192,762400.0
2009-08-14 09:35:00,32.61,32.62,32.3,32.38,1250400.0,24.0119,24.0192,23.7836,23.8425,1250400.0
2009-08-14 09:40:00,32.38,32.38,32.18,32.24,961200.0,23.8425,23.8425,23.6953,23.7394,961200.0
2009-08-14 09:45:00,32.24,32.33,32.15,32.29,729000.0,23.7394,23.8057,23.6732,23.7763,729000.0
2009-08-14 09:50:00,32.29,32.46,32.28,32.31,549600.0,23.7763,23.9014,23.7689,23.791,549600.0
2009-08-14 09:55:00,32.32,32.33,31.97,31.97,1067200.0,23.7983,23.8057,23.5406,23.5406,1067200.0
2009-08-14 10:00:00,31.99,31.99,31.81,31.84,961800.0,23.5554,23.5554,23.4228,23.4449,961800.0
2009-08-14 10:05:00,31.83,31.89,31.67,31.89,967000.0,23.4375,23.4817,23.3197,23.4817,967000.0
2009-08-14 10:10:00,31.89,31.91,31.61,31.7,968000.0,23.4817,23.4965,23.2755,23.3418,968000.0
2009-08-14 10:15:00,31.71,31.76,31.61,31.65,652600.0,23.3492,23.386,23.2755,23.305,652600.0
2009-08-14 10:20:00,31.65,31.68,31.51,31.67,587800.0,23.305,23.3271,23.2019,23.3197,587800.0
2009-08-14 10:25:00,31.67,31.8,31.66,31.71,524800.0,23.3197,23.4155,23.3124,23.3492,524800.0
2009-08-14 10:30:00,31.71,31.77,31.58,31.67,458000.0,23.3492,23.3934,23.2535,23.3197,458000.0
2009-08-14 10:35:00,31.66,31.68,31.52,31.63,452400.0,23.3124,23.3271,23.2093,23.2903,452400.0
2009-08-14 10:40:00,31.63,31.68,31.57,31.62,343400.0,23.2903,23.3271,23.2461,23.2829,343400.0
2009-08-14 10:45:00,31.61,31.68,31.56,31.64,385600.0,23.2755,23.3271,23.2387,23.2976,385600.0
2009-08-14 10:50:00,31.64,31.65,31.4,31.45,783800.0,23.2976,23.305,23.1209,23.1577,783800.0
2009-08-14 10:55:00,31.45,31.59,31.4,31.56,360600.0,23.1577,23.2608,23.1209,23.2387,360600.0
2009-08-14 11:00:00,31.56,31.65,31.51,31.65,389800.0,23.2387,23.305,23.2019,23.305,389800.0
2009-08-14 11:05:00,31.66,31.68,31.61,31.66,274800.0,23.3124,23.3271,23.2755,23.3124,274800.0
2009-08-14 11:10:00,31.65,31.67,31.6,31.63,319400.0,23.305,23.3197,23.2682,23.2903,319400.0
2009-08-14 11:15:00,31.63,31.64,31.51,31.53,185000.0,23.2903,23.2976,23.2019,23.2166,185000.0
2009-08-14 11:20:00,31.53,31.55,31.48,31.54,256600.0,23.2166,23.2314,23.1798,23.224,256600.0
2009-08-14 11:25:00,31.54,31.54,31.47,31.47,180600.0,23.224,23.224,23.1725,23.1725,180600.0
2009-08-14 11:30:00,31.48,31.54,31.38,31.53,440000.0,23.1798,23.224,23.1062,23.2166,440000.0
2009-08-14 11:35:00,31.54,31.57,31.5,31.53,241000.0,23.224,23.2461,23.1946,23.2166,241000.0
2009-08-14 11:40:00,31.52,31.54,31.48,31.52,188600.0,23.2093,23.224,23.1798,23.2093,188600.0
2009-08-14 11:45:00,31.53,31.56,31.49,31.54,192200.0,23.2166,23.2387,23.1872,23.224,192200.0
2009-08-14 11:50:00,31.55,31.56,31.47,31.47,208000.0,23.2314,23.2387,23.1725,23.1725,208000.0
2009-08-14 11:55:00,31.47,31.56,31.44,31.54,197400.0,23.1725,23.2387,23.1504,23.224,197400.0
2009-08-14 12:00:00,31.54,31.55,31.48,31.49,112000.0,23.224,23.2314,23.1798,23.1872,112000.0
2009-08-14 12:05:00,31.48,31.48,31.4,31.41,287400.0,23.1798,23.1798,23.1209,23.1283,287400.0
2009-08-14 12:10:00,31.41,31.5,31.4,31.48,283200.0,23.1283,23.1946,23.1209,23.1798,283200.0
2009-08-14 12:15:00,31.47,31.5,31.43,31.45,232200.0,23.1725,23.1946,23.143,23.1577,232200.0
2009-08-14 12:20:00,31.45,31.46,31.37,31.39,304400.0,23.1577,23.1651,23.0988,23.1136,304400.0
2009-08-14 12:25:00,31.39,31.42,31.32,31.39,373800.0,23.1136,23.1356,23.062,23.1136,373800.0
2009-08-14 12:30:00,31.38,31.38,31.3,31.3,281200.0,23.1062,23.1062,23.0473,23.0473,281200.0
2009-08-14 12:35:00,31.3,31.43,31.3,31.42,161400.0,23.0473,23.143,23.0473,23.1356,161400.0
2009-08-14 12:40:00,31.41,31.41,31.33,31.4,193200.0,23.1283,23.1283,23.0694,23.1209,193200.0
2009-08-14 12:45:00,31.4,31.51,31.4,31.5,239600.0,23.1209,23.2019,23.1209,23.1946,239600.0
2009-08-14 12:50:00,31.5,31.52,31.47,31.49,160800.0,23.1946,23.2093,23.1725,23.1872,160800.0
2009-08-14 12:55:00,31.49,31.56,31.48,31.56,246200.0,23.1872,23.2387,23.1798,23.2387,246200.0
2009-08-14 13:00:00,31.56,31.57,31.51,31.54,281600.0,23.2387,23.2461,23.2019,23.224,281600.0
2009-08-14 13:05:00,31.55,31.56,31.48,31.5,234800.0,23.2314,23.2387,23.1798,23.1946,234800.0
2009-08-14 13:10:00,31.49,31.55,31.48,31.54,100600.0,23.1872,23.2314,23.1798,23.224,100600.0
2009-08-14 13:15:00,31.54,31.68,31.54,31.65,303200.0,23.224,23.3271,23.224,23.305,303200.0
2009-08-14 13:20:00,31.66,31.68,31.57,31.64,273600.0,23.3124,23.3271,23.2461,23.2976,273600.0
2009-08-14 13:25:00,31.64,31.65,31.54,31.59,164000.0,23.2976,23.305,23.224,23.2608,164000.0
2009-08-14 13:30:00,31.59,31.6,31.52,31.53,227800.0,23.2608,23.2682,23.2093,23.2166,227800.0
2009-08-14 13:35:00,31.53,31.6,31.5,31.59,246800.0,23.2166,23.2682,23.1946,23.2608,246800.0
2009-08-14 13:40:00,31.59,31.63,31.58,31.63,98600.0,23.2608,23.2903,23.2535,23.2903,98600.0
2009-08-14 13:45:00,31.62,31.65,31.59,31.64,109800.0,23.2829,23.305,23.2608,23.2976,109800.0
2009-08-14 13:50:00,31.64,31.65,31.61,31.63,94000.0,23.2976,23.305,23.2755,23.2903,94000.0
2009-08-14 13:55:00,31.63,31.65,31.6,31.65,92000.0,23.2903,23.305,23.2682,23.305,92000.0
2009-08-14 14:00:00,31.65,31.65,31.6,31.61,98800.0,23.305,23.305,23.2682,23.2755,98800.0
2009-08-14 14:05:00,31.61,31.63,31.57,31.58,147000.0,23.2755,23.2903,23.2461,23.2535,147000.0
2009-08-14 14:10:00,31.58,31.66,31.57,31.66,127200.0,23.2535,23.3124,23.2461,23.3124,127200.0
2009-08-14 14:15:00,31.67,31.68,31.61,31.65,225600.0,23.3197,23.3271,23.2755,23.305,225600.0
2009-08-14 14:20:00,31.65,31.65,31.56,31.58,174800.0,23.305,23.305,23.2387,23.2535,174800.0
2009-08-14 14:25:00,31.58,31.61,31.55,31.57,147000.0,23.2535,23.2755,23.2314,23.2461,147000.0
2009-08-14 14:30:00,31.57,31.59,31.53,31.56,152600.0,23.2461,23.2608,23.2166,23.2387,152600.0
2009-08-14 14:35:00,31.57,31.61,31.53,31.58,99200.0,23.2461,23.2755,23.2166,23.2535,99200.0
2009-08-14 14:40:00,31.58,31.7,31.56,31.66,281600.0,23.2535,23.3418,23.2387,23.3124,281600.0
2009-08-14 14:45:00,31.66,31.66,31.61,31.62,136800.0,23.3124,23.3124,23.2755,23.2829,136800.0
2009-08-14 14:50:00,31.62,31.67,31.62,31.65,262000.0,23.2829,23.3197,23.2829,23.305,262000.0
2009-08-14 14:55:00,31.66,31.71,31.63,31.7,252400.0,23.3124,23.3492,23.2903,23.3418,252400.0
2009-08-14 15:00:00,31.71,31.74,31.67,31.68,214400.0,23.3492,23.3713,23.3197,23.3271,214400.0
2009-08-14 15:05:00,31.68,31.74,31.67,31.69,201000.0,23.3271,23.3713,23.3197,23.3345,201000.0
2009-08-14 15:10:00,31.68,31.7,31.59,31.63,347400.0,23.3271,23.3418,23.2608,23.2903,347400.0
2009-08-14 15:15:00,31.62,31.66,31.61,31.64,152000.0,23.2829,23.3124,23.2755,23.2976,152000.0
2009-08-14 15:20:00,31.64,31.65,31.61,31.62,225600.0,23.2976,23.305,23.2755,23.2829,225600.0
2009-08-14 15:25:00,31.63,31.63,31.5,31.53,405400.0,23.2903,23.2903,23.1946,23.2166,405400.0
2009-08-14 15:30:00,31.54,31.63,31.53,31.59,292000.0,23.224,23.2903,23.2166,23.2608,292000.0
2009-08-14 15:35:00,31.59,31.7,31.57,31.67,308400.0,23.2608,23.3418,23.2461,23.3197,308400.0
2009-08-14 15:40:00,31.68,31.73,31.63,31.72,372600.0,23.3271,23.3639,23.2903,23.3565,372600.0
2009-08-14 15:45:00,31.71,31.81,31.67,31.67,732800.0,23.3492,23.4228,23.3197,23.3197,732800.0
2009-08-14 15:50:00,31.67,31.72,31.65,31.71,369000.0,23.3197,23.3565,23.305,23.3492,369000.0
2009-08-14 15:55:00,31.71,31.83,31.71,31.8,957600.0,23.3492,23.4375,23.3492,23.4155,957600.0
2009-08-17 09:30:00,30.35,30.35,29.8,29.89,2171800.0,22.3478,22.3478,21.9428,22.0091,2171800.0
2009-08-17 09:35:00,29.89,29.89,29.28,29.48,1770800.0,22.0091,22.0091,21.5599,21.7072,1770800.0
2009-08-17 09:40:00,29.48,29.75,29.42,29.72,1213800.0,21.7072,21.906,21.663,21.8839,1213800.0
2009-08-17 09:45:00,29.72,29.78,29.53,29.75,625400.0,21.8839,21.9281,21.744,21.906,625400.0
2009-08-17 09:50:00,29.75,29.82,29.66,29.74,649600.0,21.906,21.9575,21.8397,21.8986,649600.0
2009-08-17 09:55:00,29.74,29.95,29.66,29.81,661400.0,21.8986,22.0532,21.8397,21.9501,661400.0
2009-08-17 10:00:00,29.8,29.88,29.73,29.84,498000.0,21.9428,22.0017,21.8912,21.9722,498000.0
2009-08-17 10:05:00,29.83,29.83,29.68,29.72,632400.0,21.9649,21.9649,21.8544,21.8839,632400.0
2009-08-17 10:10:00,29.72,29.76,29.63,29.74,682200.0,21.8839,21.9133,21.8176,21.8986,682200.0
2009-08-17 10:15:00,29.74,29.75,29.63,29.69,389000.0,21.8986,21.906,21.8176,21.8618,389000.0
2009-08-17 10:20:00,29.69,29.75,29.65,29.73,348200.0,21.8618,21.906,21.8323,21.8912,348200.0
2009-08-17 10:25:00,29.72,29.9,29.67,29.89,440800.0,21.8839,22.0164,21.8471,22.0091,440800.0
2009-08-17 10:30:00,29.89,29.99,29.86,29.92,532200.0,22.0091,22.0827,21.987,22.0311,532200.0
2009-08-17 10:35:00,29.92,29.98,29.84,29.85,501200.0,22.0311,22.0753,21.9722,21.9796,501200.0
2009-08-17 10:40:00,29.86,29.93,29.84,29.86,330200.0,21.987,22.0385,21.9722,21.987,330200.0
2009-08-17 10:45:00,29.86,29.88,29.82,29.86,265000.0,21.987,22.0017,21.9575,21.987,265000.0
2009-08-17 10:50:00,29.86,29.86,29.82,29.83,210000.0,21.987,21.987,21.9575,21.9649,210000.0
2009-08-17 10:55:00,29.82,29.82,29.68,29.78,542600.0,21.9575,21.9575,21.8544,21.9281,542600.0
2009-08-17 11:00:00,29.77,29.84,29.73,29.82,260200.0,21.9207,21.9722,21.8912,21.9575,260200.0
2009-08-17 11:05:00,29.8,29.81,29.71,29.72,178800.0,21.9428,21.9501,21.8765,21.8839,178800.0
2009-08-17 11:10:00,29.71,29.8,29.71,29.77,165600.0,21.8765,21.9428,21.8765,21.9207,165600.0
2009-08-17 11:15:00,29.77,29.77,29.65,29.67,346000.0,21.9207,21.9207,21.8323,21.8471,346000.0
2009-08-17 11:20:00,29.67,29.77,29.67,29.73,280400.0,21.8471,21.9207,21.8471,21.8912,280400.0
2009-08-17 11:25:00,29.72,29.83,29.71,29.8,239600.0,21.8839,21.9649,21.8765,21.9428,239600.0
2009-08-17 11:30:00,29.8,29.83,29.77,29.82,173000.0,21.9428,21.9649,21.9207,21.9575,173000.0
2009-08-17 11:35:00,29.83,29.89,29.81,29.88,133200.0,21.9649,22.0091,21.9501,22.0017,133200.0
2009-08-17 11:40:00,29.87,29.98,29.83,29.97,360800.0,21.9943,22.0753,21.9649,22.068,360800.0
2009-08-17 11:45:00,29.97,29.97,29.85,29.85,239000.0,22.068,22.068,21.9796,21.9796,239000.0
2009-08-17 11:50:00,29.85,29.89,29.81,29.82,124400.0,21.9796,22.0091,21.9501,21.9575,124400.0
2009-08-17 11:55:00,29.82,29.95,29.82,29.93,150800.0,21.9575,22.0532,21.9575,22.0385,150800.0
2009-08-17 12:00:00,29.93,29.95,29.89,29.92,97200.0,22.0385,22.0532,22.0091,22.0311,97200.0
2009-08-17 12:05:00,29.91,29.92,29.78,29.8,239600.0,22.0238,22.0311,21.9281,21.9428,239600.0
2009-08-17 12:10:00,29.8,29.81,29.75,29.75,159600.0,21.9428,21.9501,21.906,21.906,159600.0
2009-08-17 12:15:00,29.77,29.87,29.75,29.85,232400.0,21.9207,21.9943,21.906,21.9796,232400.0
2009-08-17 12:20:00,29.86,29.92,29.85,29.91,117400.0,21.987,22.0311,21.9796,22.0238,117400.0
2009-08-17 12:25:00,29.91,29.93,29.87,29.93,191200.0,22.0238,22.0385,21.9943,22.0385,191200.0
2009-08-17 12:30:00,29.93,29.93,29.88,29.88,83000.0,22.0385,22.0385,22.0017,22.0017,83000.0
2009-08-17 12:35:00,29.88,29.89,29.81,29.83,180200.0,22.0017,22.0091,21.9501,21.9649,180200.0
2009-08-17 12:40:00,29.82,29.84,29.79,29.82,107600.0,21.9575,21.9722,21.9354,21.9575,107600.0
2009-08-17 12:45:00,29.82,29.85,29.79,29.82,137400.0,21.9575,21.9796,21.9354,21.9575,137400.0
2009-08-17 12:50:00,29.82,29.82,29.78,29.8,206600.0,21.9575,21.9575,21.9281,21.9428,206600.0
2009-08-17 12:55:00,29.81,29.83,29.79,29.83,199400.0,21.9501,21.9649,21.9354,21.9649,199400.0
2009-08-17 13:00:00,29.83,29.84,29.75,29.76,328800.0,21.9649,21.9722,21.906,21.9133,328800.0
2009-08-17 13:05:00,29.77,29.87,29.76,29.86,233400.0,21.9207,21.9943,21.9133,21.987,233400.0
2009-08-17 13:10:00,29.86,29.89,29.84,29.86,241400.0,21.987,22.0091,21.9722,21.987,241400.0
2009-08-17 13:15:00,29.86,29.88,29.83,29.86,291200.0,21.987,22.0017,21.9649,21.987,291200.0
2009-08-17 13:20:00,29.86,29.88,29.77,29.82,216000.0,21.987,22.0017,21.9207,21.9575,216000.0
2009-08-17 13:25:00,29.82,29.93,29.82,29.9,309200.0,21.9575,22.0385,21.9575,22.0164,309200.0
2009-08-17 13:30:00,29.9,29.91,29.82,29.86,223000.0,22.0164,22.0238,21.9575,21.987,223000.0
2009-08-17 13:35:00,29.86,29.9,29.86,29.89,157800.0,21.987,22.0164,21.987,22.0091,157800.0
2009-08-17 13:40:00,29.88,29.94,29.82,29.93,304600.0,22.0017,22.0459,21.9575,22.0385,304600.0
2009-08-17 13:45:00,29.93,29.99,29.9,29.95,252200.0,22.0385,22.0827,22.0164,22.0532,252200.0
2009-08-17 13:50:00,29.95,29.97,29.9,29.93,174400.0,22.0532,22.068,22.0164,22.0385,174400.0
2009-08-17 13:55:00,29.93,30.06,29.92,30.02,443600.0,22.0385,22.1342,22.0311,22.1048,443600.0
2009-08-17 14:00:00,30.01,30.06,29.94,29.96,201800.0,22.0974,22.1342,22.0459,22.0606,201800.0
2009-08-17 14:05:00,29.96,29.97,29.9,29.93,163200.0,22.0606,22.068,22.0164,22.0385,163200.0
2009-08-17 14:10:00,29.93,29.99,29.93,29.96,249400.0,22.0385,22.0827,22.0385,22.0606,249400.0
2009-08-17 14:15:00,29.96,29.97,29.93,29.95,85000.0,22.0606,22.068,22.0385,22.0532,85000.0
2009-08-17 14:20:00,29.95,29.97,29.93,29.93,125400.0,22.0532,22.068,22.0385,22.0385,125400.0
2009-08-17 14:25:00,29.93,30.0,29.92,29.99,149000.0,22.0385,22.0901,22.0311,22.0827,149000.0
2009-08-17 14:30:00,29.99,30.0,29.97,29.97,168600.0,22.0827,22.0901,22.068,22.068,168600.0
2009-08-17 14:35:00,29.99,30.0,29.95,30.0,164000.0,22.0827,22.0901,22.0532,22.0901,164000.0
2009-08-17 14:40:00,29.99,30.0,29.94,29.97,141000.0,22.0827,22.0901,22.0459,22.068,141000.0
2009-08-17 14:45:00,29.97,29.98,29.86,29.88,235200.0,22.068,22.0753,21.987,22.0017,235200.0
2009-08-17 14:50:00,29.89,29.9,29.84,29.86,322600.0,22.0091,22.0164,21.9722,21.987,322600.0
2009-08-17 14:55:00,29.86,29.93,29.84,29.86,223600.0,21.987,22.0385,21.9722,21.987,223600.0
2009-08-17 15:00:00,29.87,29.93,29.84,29.91,280400.0,21.9943,22.0385,21.9722,22.0238,280400.0
2009-08-17 15:05:00,29.9,29.93,29.86,29.9,255000.0,22.0164,22.0385,21.987,22.0164,255000.0
2009-08-17 15:10:00,29.89,29.91,29.72,29.73,519800.0,22.0091,22.0238,21.8839,21.8912,519800.0
2009-08-17 15:15:00,29.73,29.81,29.72,29.77,321200.0,21.8912,21.9501,21.8839,21.9207,321200.0
2009-08-17 15:20:00,29.77,29.8,29.73,29.74,431200.0,21.9207,21.9428,21.8912,21.8986,431200.0
2009-08-17 15:25:00,29.74,29.76,29.6,29.71,802600.0,21.8986,21.9133,21.7955,21.8765,802600.0
2009-08-17 15:30:00,29.71,29.75,29.68,29.73,531200.0,21.8765,21.906,21.8544,21.8912,531200.0
2009-08-17 15:35:00,29.73,29.75,29.66,29.68,390000.0,21.8912,21.906,21.8397,21.8544,390000.0
2009-08-17 15:40:00,29.68,29.68,29.56,29.65,734600.0,21.8544,21.8544,21.7661,21.8323,734600.0
2009-08-17 15:45:00,29.64,29.68,29.61,29.61,514600.0,21.825,21.8544,21.8029,21.8029,514600.0
2009-08-17 15:50:00,29.61,29.71,29.61,29.66,736600.0,21.8029,21.8765,21.8029,21.8397,736600.0
2009-08-17 15:55:00,29.66,29.72,29.64,29.65,1239400.0,21.8397,21.8839,21.825,21.8323,1239400.0
2009-08-18 09:30:00,29.94,30.0,29.75,29.9,981400.0,22.0459,22.0901,21.906,22.0164,981400.0
2009-08-18 09:35:00,29.9,30.13,29.83,29.94,1065200.0,22.0164,22.1858,21.9649,22.0459,1065200.0
2009-08-18 09:40:00,29.95,29.99,29.8,29.89,474800.0,22.0532,22.0827,21.9428,22.0091,474800.0
2009-08-18 09:45:00,29.88,29.93,29.71,29.74,705200.0,22.0017,22.0385,21.8765,21.8986,705200.0
2009-08-18 09:50:00,29.74,29.91,29.65,29.89,478200.0,21.8986,22.0238,21.8323,22.0091,478200.0
2009-08-18 09:55:00,29.89,29.94,29.8,29.82,524000.0,22.0091,22.0459,21.9428,21.9575,524000.0
2009-08-18 10:00:00,29.83,30.0,29.78,29.97,724800.0,21.9649,22.0901,21.9281,22.068,724800.0
2009-08-18 10:05:00,29.98,30.1,29.91,29.99,591000.0,22.0753,22.1637,22.0238,22.0827,591000.0
2009-08-18 10:10:00,30.0,30.05,29.87,29.9,459000.0,22.0901,22.1269,21.9943,22.0164,459000.0
2009-08-18 10:15:00,29.92,30.03,29.88,29.96,305200.0,22.0311,22.1121,22.0017,22.0606,305200.0
2009-08-18 10:20:00,29.96,30.0,29.81,29.87,338200.0,22.0606,22.0901,21.9501,21.9943,338200.0
2009-08-18 10:25:00,29.86,29.88,29.81,29.81,242600.0,21.987,22.0017,21.9501,21.9501,242600.0
2009-08-18 10:30:00,29.81,29.91,29.8,29.83,280000.0,21.9501,22.0238,21.9428,21.9649,280000.0
2009-08-18 10:35:00,29.83,29.85,29.76,29.83,309000.0,21.9649,21.9796,21.9133,21.9649,309000.0
2009-08-18 10:40:00,29.85,29.87,29.83,29.86,160800.0,21.9796,21.9943,21.9649,21.987,160800.0
2009-08-18 10:45:00,29.85,29.89,29.8,29.89,212400.0,21.9796,22.0091,21.9428,22.0091,212400.0
2009-08-18 10:50:00,29.89,29.91,29.81,29.84,175200.0,22.0091,22.0238,21.9501,21.9722,175200.0
2009-08-18 10:55:00,29.83,29.86,29.77,29.82,167000.0,21.9649,21.987,21.9207,21.9575,167000.0
2009-08-18 11:00:00,29.82,29.84,29.79,29.84,128400.0,21.9575,21.9722,21.9354,21.9722,128400.0
2009-08-18 11:05:00,29.84,29.91,29.81,29.9,227200.0,21.9722,22.0238,21.9501,22.0164,227200.0
2009-08-18 11:10:00,29.9,29.91,29.81,29.88,317200.0,22.0164,22.0238,21.9501,22.0017,317200.0
2009-08-18 11:15:00,29.89,29.92,29.85,29.89,226800.0,22.0091,22.0311,21.9796,22.0091,226800.0
2009-08-18 11:20:00,29.89,29.92,29.83,29.9,162800.0,22.0091,22.0311,21.9649,22.0164,162800.0
2009-08-18 11:25:00,29.9,29.98,29.9,29.95,479000.0,22.0164,22.0753,22.0164,22.0532,479000.0
2009-08-18 11:30:00,29.96,30.05,29.95,29.99,357000.0,22.0606,22.1269,22.0532,22.0827,357000.0
2009-08-18 11:35:00,29.98,30.1,29.98,30.06,388400.0,22.0753,22.1637,22.0753,22.1342,388400.0
2009-08-18 11:40:00,30.05,30.06,29.98,29.99,225800.0,22.1269,22.1342,22.0753,22.0827,225800.0
2009-08-18 11:45:00,30.0,30.01,29.96,29.97,142400.0,22.0901,22.0974,22.0606,22.068,142400.0
2009-08-18 11:50:00,29.98,30.08,29.98,30.02,242200.0,22.0753,22.149,22.0753,22.1048,242200.0
2009-08-18 11:55:00,30.02,30.06,30.0,30.05,179800.0,22.1048,22.1342,22.0901,22.1269,179800.0
2009-08-18 12:00:00,30.05,30.08,30.0,30.06,212800.0,22.1269,22.149,22.0901,22.1342,212800.0
2009-08-18 12:05:00,30.06,30.19,30.05,30.14,578200.0,22.1342,22.23,22.1269,22.1931,578200.0
2009-08-18 12:10:00,30.14,30.18,30.11,30.14,244400.0,22.1931,22.2226,22.171,22.1931,244400.0
2009-08-18 12:15:00,30.14,30.14,30.06,30.08,187400.0,22.1931,22.1931,22.1342,22.149,187400.0
2009-08-18 12:20:00,30.08,30.09,30.02,30.04,124600.0,22.149,22.1563,22.1048,22.1195,124600.0
2009-08-18 12:25:00,30.04,30.08,30.03,30.06,134800.0,22.1195,22.149,22.1121,22.1342,134800.0
2009-08-18 12:30:00,30.07,30.08,30.01,30.03,159200.0,22.1416,22.149,22.0974,22.1121,159200.0
2009-08-18 12:35:00,30.03,30.09,30.02,30.05,107000.0,22.1121,22.1563,22.1048,22.1269,107000.0
2009-08-18 12:40:00,30.05,30.17,30.05,30.16,272200.0,22.1269,22.2152,22.1269,22.2079,272200.0
2009-08-18 12:45:00,30.16,30.17,30.08,30.09,195800.0,22.2079,22.2152,22.149,22.1563,195800.0
2009-08-18 12:50:00,30.08,30.11,30.08,30.11,224400.0,22.149,22.171,22.149,22.171,224400.0
2009-08-18 12:55:00,30.1,30.11,30.05,30.06,126200.0,22.1637,22.171,22.1269,22.1342,126200.0
2009-08-18 13:00:00,30.06,30.17,30.05,30.16,335400.0,22.1342,22.2152,22.1269,22.2079,335400.0
2009-08-18 13:05:00,30.15,30.19,30.11,30.14,225800.0,22.2005,22.23,22.171,22.1931,225800.0
2009-08-18 13:10:00,30.14,30.15,30.06,30.07,201800.0,22.1931,22.2005,22.1342,22.1416,201800.0
2009-08-18 13:15:00,30.07,30.1,30.06,30.09,110400.0,22.1416,22.1637,22.1342,22.1563,110400.0
2009-08-18 13:20:00,30.08,30.13,30.08,30.1,96400.0,22.149,22.1858,22.149,22.1637,96400.0
2009-08-18 13:25:00,30.1,30.13,30.09,30.11,115200.0,22.1637,22.1858,22.1563,22.171,115200.0
2009-08-18 13:30:00,30.11,30.14,30.07,30.07,159800.0,22.171,22.1931,22.1416,22.1416,159800.0
2009-08-18 13:35:00,30.07,30.08,29.98,29.99,251000.0,22.1416,22.149,22.0753,22.0827,251000.0
2009-08-18 13:40:00,29.99,30.03,29.98,30.02,183200.0,22.0827,22.1121,22.0753,22.1048,183200.0
2009-08-18 13:45:00,30.01,30.03,29.98,30.0,149000.0,22.0974,22.1121,22.0753,22.0901,149000.0
2009-08-18 13:50:00,30.0,30.0,29.95,29.97,156200.0,22.0901,22.0901,22.0532,22.068,156200.0
2009-08-18 13:55:00,29.98,29.99,29.96,29.98,239000.0,22.0753,22.0827,22.0606,22.0753,239000.0
2009-08-18 14:00:00,29.98,30.01,29.97,29.99,274800.0,22.0753,22.0974,22.068,22.0827,274800.0
2009-08-18 14:05:00,30.0,30.0,29.89,29.91,337800.0,22.0901,22.0901,22.0091,22.0238,337800.0
2009-08-18 14:10:00,29.91,30.02,29.89,30.01,304800.0,22.0238,22.1048,22.0091,22.0974,304800.0
2009-08-18 14:15:00,30.02,30.07,30.0,30.05,324200.0,22.1048,22.1416,22.0901,22.1269,324200.0
2009-08-18 14:20:00,30.05,30.11,30.03,30.08,202600.0,22.1269,22.171,22.1121,22.149,202600.0
2009-08-18 14:25:00,30.08,30.11,30.05,30.11,145600.0,22.149,22.171,22.1269,22.171,145600.0
2009-08-18 14:30:00,30.11,30.12,29.98,30.07,455600.0,22.171,22.1784,22.0753,22.1416,455600.0
2009-08-18 14:35:00,30.06,30.09,30.03,30.04,170400.0,22.1342,22.1563,22.1121,22.1195,170400.0
2009-08-18 14:40:00,30.04,30.08,30.02,30.05,152800.0,22.1195,22.149,22.1048,22.1269,152800.0
2009-08-18 14:45:00,30.06,30.12,30.05,30.12,388800.0,22.1342,22.1784,22.1269,22.1784,388800.0
2009-08-18 14:50:00,30.12,30.14,30.11,30.14,283600.0,22.1784,22.1931,22.171,22.1931,283600.0
2009-08-18 14:55:00,30.14,30.17,30.11,30.16,453600.0,22.1931,22.2152,22.171,22.2079,453600.0
2009-08-18 15:00:00,30.16,30.24,30.16,30.23,437000.0,22.2079,22.2668,22.2079,22.2594,437000.0
2009-08-18 15:05:00,30.23,30.25,30.2,30.25,292200.0,22.2594,22.2741,22.2373,22.2741,292200.0
2009-08-18 15:10:00,30.25,30.32,30.22,30.25,460000.0,22.2741,22.3257,22.252,22.2741,460000.0
2009-08-18 15:15:00,30.26,30.35,30.25,30.35,406600.0,22.2815,22.3478,22.2741,22.3478,406600.0
2009-08-18 15:20:00,30.35,30.35,30.3,30.34,268200.0,22.3478,22.3478,22.311,22.3404,268200.0
2009-08-18 15:25:00,30.34,30.34,30.23,30.24,387600.0,22.3404,22.3404,22.2594,22.2668,387600.0
2009-08-18 15:30:00,30.24,30.29,30.23,30.24,382200.0,22.2668,22.3036,22.2594,22.2668,382200.0
2009-08-18 15:35:00,30.24,30.28,30.21,30.25,386200.0,22.2668,22.2962,22.2447,22.2741,386200.0
2009-08-18 15:40:00,30.26,30.33,30.25,30.32,410000.0,22.2815,22.333,22.2741,22.3257,410000.0
2009-08-18 15:45:00,30.31,30.31,30.18,30.22,538400.0,22.3183,22.3183,22.2226,22.252,538400.0
2009-08-18 15:50:00,30.23,30.25,30.15,30.17,599800.0,22.2594,22.2741,22.2005,22.2152,599800.0
2009-08-18 15:55:00,30.16,30.24,30.11,30.23,887800.0,22.2079,22.2668,22.171,22.2594,887800.0
2009-08-19 09:30:00,29.5,29.55,29.25,29.48,1650000.0,21.7219,21.7587,21.5378,21.7072,1650000.0
2009-08-19 09:35:00,29.49,29.86,29.46,29.8,1181600.0,21.7145,21.987,21.6924,21.9428,1181600.0
2009-08-19 09:40:00,29.8,30.08,29.8,29.94,1538800.0,21.9428,22.149,21.9428,22.0459,1538800.0
2009-08-19 09:45:00,29.93,30.07,29.86,29.86,1032000.0,22.0385,22.1416,21.987,21.987,1032000.0
2009-08-19 09:50:00,29.86,30.17,29.86,30.05,1075400.0,21.987,22.2152,21.987,22.1269,1075400.0
2009-08-19 09:55:00,30.05,30.31,30.04,30.1,1164200.0,22.1269,22.3183,22.1195,22.1637,1164200.0
2009-08-19 10:00:00,30.1,30.36,30.1,30.36,862000.0,22.1637,22.3551,22.1637,22.3551,862000.0
2009-08-19 10:05:00,30.36,30.37,30.16,30.18,517800.0,22.3551,22.3625,22.2079,22.2226,517800.0
2009-08-19 10:10:00,30.18,30.26,30.07,30.11,563800.0,22.2226,22.2815,22.1416,22.171,563800.0
2009-08-19 10:15:00,30.11,30.18,30.03,30.08,523000.0,22.171,22.2226,22.1121,22.149,523000.0
2009-08-19 10:20:00,30.07,30.17,30.04,30.04,312600.0,22.1416,22.2152,22.1195,22.1195,312600.0
2009-08-19 10:25:00,30.03,30.08,29.95,30.07,387200.0,22.1121,22.149,22.0532,22.1416,387200.0
2009-08-19 10:30:00,30.08,30.48,30.08,30.35,1187200.0,22.149,22.4435,22.149,22.3478,1187200.0
2009-08-19 10:35:00,30.34,30.5,30.29,30.38,761000.0,22.3404,22.4582,22.3036,22.3699,761000.0
2009-08-19 10:40:00,30.38,30.43,30.32,30.4,391200.0,22.3699,22.4067,22.3257,22.3846,391200.0
2009-08-19 10:45:00,30.4,30.43,30.19,30.21,398400.0,22.3846,22.4067,22.23,22.2447,398400.0
2009-08-19 10:50:00,30.23,30.3,30.15,30.25,294200.0,22.2594,22.311,22.2005,22.2741,294200.0
2009-08-19 10:55:00,30.27,30.29,30.16,30.23,185200.0,22.2889,22.3036,22.2079,22.2594,185200.0
2009-08-19 11:00:00,30.25,30.38,30.18,30.32,361600.0,22.2741,22.3699,22.2226,22.3257,361600.0
2009-08-19 11:05:00,30.3,30.39,30.25,30.28,340000.0,22.311,22.3772,22.2741,22.2962,340000.0
2009-08-19 11:10:00,30.28,30.29,30.18,30.22,304600.0,22.2962,22.3036,22.2226,22.252,304600.0
2009-08-19 11:15:00,30.23,30.38,30.2,30.35,287400.0,22.2594,22.3699,22.2373,22.3478,287400.0
2009-08-19 11:20:00,30.35,30.38,30.25,30.27,311200.0,22.3478,22.3699,22.2741,22.2889,311200.0
2009-08-19 11:25:00,30.28,30.35,30.26,30.33,130200.0,22.2962,22.3478,22.2815,22.333,130200.0
2009-08-19 11:30:00,30.33,30.37,30.26,30.3,214600.0,22.333,22.3625,22.2815,22.311,214600.0
2009-08-19 11:35:00,30.3,30.32,30.25,30.31,203200.0,22.311,22.3257,22.2741,22.3183,203200.0
2009-08-19 11:40:00,30.3,30.35,30.28,30.29,192600.0,22.311,22.3478,22.2962,22.3036,192600.0
2009-08-19 11:45:00,30.29,30.46,30.29,30.45,367000.0,22.3036,22.4288,22.3036,22.4214,367000.0
2009-08-19 11:50:00,30.46,30.67,30.43,30.6,743400.0,22.4288,22.5834,22.4067,22.5319,743400.0
2009-08-19 11:55:00,30.61,30.74,30.61,30.68,492800.0,22.5392,22.6349,22.5392,22.5908,492800.0
2009-08-19 12:00:00,30.68,30.75,30.66,30.71,401000.0,22.5908,22.6423,22.576,22.6128,401000.0
2009-08-19 12:05:00,30.71,31.0,30.71,30.96,733000.0,22.6128,22.8264,22.6128,22.7969,733000.0
2009-08-19 12:10:00,30.97,31.0,30.83,30.86,708000.0,22.8043,22.8264,22.7012,22.7233,708000.0
2009-08-19 12:15:00,30.87,30.93,30.82,30.85,507400.0,22.7307,22.7748,22.6938,22.7159,507400.0
2009-08-19 12:20:00,30.84,30.95,30.84,30.93,366000.0,22.7086,22.7896,22.7086,22.7748,366000.0
2009-08-19 12:25:00,30.93,30.95,30.88,30.95,241000.0,22.7748,22.7896,22.738,22.7896,241000.0
2009-08-19 12:30:00,30.95,30.95,30.91,30.93,264600.0,22.7896,22.7896,22.7601,22.7748,264600.0
2009-08-19 12:35:00,30.93,30.99,30.93,30.98,294600.0,22.7748,22.819,22.7748,22.8117,294600.0
2009-08-19 12:40:00,30.99,31.01,30.96,30.98,261400.0,22.819,22.8337,22.7969,22.8117,261400.0
2009-08-19 12:45:00,30.96,31.02,30.92,30.93,456200.0,22.7969,22.8411,22.7675,22.7748,456200.0
2009-08-19 12:50:00,30.92,31.11,30.92,31.1,379000.0,22.7675,22.9074,22.7675,22.9,379000.0
2009-08-19 12:55:00,31.11,31.11,31.0,31.03,367000.0,22.9074,22.9074,22.8264,22.8485,367000.0
2009-08-19 13:00:00,31.03,31.09,31.0,31.06,272200.0,22.8485,22.8927,22.8264,22.8706,272200.0
2009-08-19 13:05:00,31.05,31.12,31.03,31.11,270000.0,22.8632,22.9147,22.8485,22.9074,270000.0
2009-08-19 13:10:00,31.11,31.22,31.09,31.18,449000.0,22.9074,22.9884,22.8927,22.9589,449000.0
2009-08-19 13:15:00,31.19,31.2,31.11,31.16,280800.0,22.9663,22.9737,22.9074,22.9442,280800.0
2009-08-19 13:20:00,31.16,31.25,31.14,31.22,440400.0,22.9442,23.0105,22.9295,22.9884,440400.0
2009-08-19 13:25:00,31.22,31.23,31.1,31.1,410400.0,22.9884,22.9957,22.9,22.9,410400.0
2009-08-19 13:30:00,31.1,31.13,31.04,31.05,226000.0,22.9,22.9221,22.8558,22.8632,226000.0
2009-08-19 13:35:00,31.05,31.14,31.04,31.13,184800.0,22.8632,22.9295,22.8558,22.9221,184800.0
2009-08-19 13:40:00,31.13,31.14,31.01,31.02,216000.0,22.9221,22.9295,22.8337,22.8411,216000.0
2009-08-19 13:45:00,31.02,31.03,30.95,31.0,489600.0,22.8411,22.8485,22.7896,22.8264,489600.0
2009-08-19 13:50:00,31.0,31.04,30.98,31.03,571600.0,22.8264,22.8558,22.8117,22.8485,571600.0
2009-08-19 13:55:00,31.04,31.07,31.02,31.07,169000.0,22.8558,22.8779,22.8411,22.8779,169000.0
2009-08-19 14:00:00,31.07,31.09,31.06,31.09,203600.0,22.8779,22.8927,22.8706,22.8927,203600.0
2009-08-19 14:05:00,31.08,31.15,31.08,31.13,213600.0,22.8853,22.9368,22.8853,22.9221,213600.0
2009-08-19 14:10:00,31.12,31.14,31.06,31.07,140400.0,22.9147,22.9295,22.8706,22.8779,140400.0
2009-08-19 14:15:00,31.06,31.14,31.04,31.07,357200.0,22.8706,22.9295,22.8558,22.8779,357200.0
2009-08-19 14:20:00,31.08,31.11,31.02,31.04,238600.0,22.8853,22.9074,22.8411,22.8558,238600.0
2009-08-19 14:25:00,31.03,31.06,31.0,31.03,208400.0,22.8485,22.8706,22.8264,22.8485,208400.0
2009-08-19 14:30:00,31.03,31.05,30.91,30.93,387600.0,22.8485,22.8632,22.7601,22.7748,387600.0
2009-08-19 14:35:00,30.93,30.93,30.86,30.91,395000.0,22.7748,22.7748,22.7233,22.7601,395000.0
2009-08-19 14:40:00,30.91,31.01,30.88,31.0,313200.0,22.7601,22.8337,22.738,22.8264,313200.0
2009-08-19 14:45:00,31.0,31.02,30.93,30.95,332000.0,22.8264,22.8411,22.7748,22.7896,332000.0
2009-08-19 14:50:00,30.93,30.96,30.91,30.94,223400.0,22.7748,22.7969,22.7601,22.7822,223400.0
2009-08-19 14:55:00,30.94,31.11,30.93,31.08,413800.0,22.7822,22.9074,22.7748,22.8853,413800.0
2009-08-19 15:00:00,31.08,31.08,30.97,31.0,410400.0,22.8853,22.8853,22.8043,22.8264,410400.0
2009-08-19 15:05:00,31.0,31.02,30.84,30.85,356800.0,22.8264,22.8411,22.7086,22.7159,356800.0
2009-08-19 15:10:00,30.85,30.88,30.73,30.76,620600.0,22.7159,22.738,22.6276,22.6497,620600.0
2009-08-19 15:15:00,30.75,30.8,30.75,30.78,333400.0,22.6423,22.6791,22.6423,22.6644,333400.0
2009-08-19 15:20:00,30.78,30.85,30.78,30.83,411000.0,22.6644,22.7159,22.6644,22.7012,411000.0
2009-08-19 15:25:00,30.83,30.97,30.83,30.96,437600.0,22.7012,22.8043,22.7012,22.7969,437600.0
2009-08-19 15:30:00,30.96,30.96,30.81,30.82,388200.0,22.7969,22.7969,22.6865,22.6938,388200.0
2009-08-19 15:35:00,30.82,30.93,30.81,30.92,408600.0,22.6938,22.7748,22.6865,22.7675,408600.0
2009-08-19 15:40:00,30.92,30.99,30.9,30.96,702400.0,22.7675,22.819,22.7528,22.7969,702400.0
2009-08-19 15:45:00,30.96,30.98,30.93,30.96,740000.0,22.7969,22.8117,22.7748,22.7969,740000.0
2009-08-19 15:50:00,30.96,31.08,30.95,31.05,1269400.0,22.7969,22.8853,22.7896,22.8632,1269400.0
2009-08-19 15:55:00,31.05,31.14,31.05,31.08,1392600.0,22.8632,22.9295,22.8632,22.8853,1392600.0
2009-08-20 09:30:00,31.65,31.86,31.61,31.61,1543200.0,23.305,23.4596,23.2755,23.2755,1543200.0
2009-08-20 09:35:00,31.6,31.83,31.57,31.82,996000.0,23.2682,23.4375,23.2461,23.4302,996000.0
2009-08-20 09:40:00,31.82,31.93,31.73,31.85,1127000.0,23.4302,23.5112,23.3639,23.4523,1127000.0
2009-08-20 09:45:00,31.86,31.92,31.8,31.88,603200.0,23.4596,23.5038,23.4155,23.4744,603200.0
2009-08-20 09:50:00,31.88,31.96,31.69,31.8,647800.0,23.4744,23.5333,23.3345,23.4155,647800.0
2009-08-20 09:55:00,31.81,31.96,31.8,31.94,659400.0,23.4228,23.5333,23.4155,23.5185,659400.0
2009-08-20 10:00:00,31.95,31.98,31.82,31.84,713400.0,23.5259,23.548,23.4302,23.4449,713400.0
2009-08-20 10:05:00,31.85,31.87,31.7,31.83,727800.0,23.4523,23.467,23.3418,23.4375,727800.0
2009-08-20 10:10:00,31.83,31.85,31.73,31.8,440800.0,23.4375,23.4523,23.3639,23.4155,440800.0
2009-08-20 10:15:00,31.8,31.92,31.78,31.85,604800.0,23.4155,23.5038,23.4007,23.4523,604800.0
2009-08-20 10:20:00,31.86,31.91,31.85,31.86,303000.0,23.4596,23.4965,23.4523,23.4596,303000.0
2009-08-20 10:25:00,31.86,31.91,31.81,31.85,458200.0,23.4596,23.4965,23.4228,23.4523,458200.0
2009-08-20 10:30:00,31.85,31.88,31.75,31.8,337400.0,23.4523,23.4744,23.3786,23.4155,337400.0
2009-08-20 10:35:00,31.8,31.81,31.71,31.75,378800.0,23.4155,23.4228,23.3492,23.3786,378800.0
2009-08-20 10:40:00,31.75,31.81,31.75,31.8,283600.0,23.3786,23.4228,23.3786,23.4155,283600.0
2009-08-20 10:45:00,31.8,31.8,31.71,31.8,217400.0,23.4155,23.4155,23.3492,23.4155,217400.0
2009-08-20 10:50:00,31.8,31.82,31.73,31.75,145400.0,23.4155,23.4302,23.3639,23.3786,145400.0
2009-08-20 10:55:00,31.75,31.75,31.67,31.7,350600.0,23.3786,23.3786,23.3197,23.3418,350600.0
2009-08-20 11:00:00,31.7,31.74,31.64,31.66,444200.0,23.3418,23.3713,23.2976,23.3124,444200.0
2009-08-20 11:05:00,31.66,31.71,31.61,31.65,295800.0,23.3124,23.3492,23.2755,23.305,295800.0
2009-08-20 11:10:00,31.66,31.75,31.65,31.74,223400.0,23.3124,23.3786,23.305,23.3713,223400.0
2009-08-20 11:15:00,31.74,31.75,31.57,31.58,336000.0,23.3713,23.3786,23.2461,23.2535,336000.0
2009-08-20 11:20:00,31.58,31.61,31.5,31.57,430200.0,23.2535,23.2755,23.1946,23.2461,430200.0
2009-08-20 11:25:00,31.57,31.61,31.56,31.61,229000.0,23.2461,23.2755,23.2387,23.2755,229000.0
2009-08-20 11:30:00,31.61,31.65,31.55,31.55,186400.0,23.2755,23.305,23.2314,23.2314,186400.0
2009-08-20 11:35:00,31.55,31.55,31.39,31.42,579600.0,23.2314,23.2314,23.1136,23.1356,579600.0
2009-08-20 11:40:00,31.43,31.45,31.36,31.41,363400.0,23.143,23.1577,23.0915,23.1283,363400.0
2009-08-20 11:45:00,31.41,31.46,31.41,31.45,120200.0,23.1283,23.1651,23.1283,23.1577,120200.0
2009-08-20 11:50:00,31.45,31.49,31.43,31.48,227400.0,23.1577,23.1872,23.143,23.1798,227400.0
2009-08-20 11:55:00,31.48,31.51,31.46,31.47,138600.0,23.1798,23.2019,23.1651,23.1725,138600.0
2009-08-20 12:00:00,31.48,31.54,31.43,31.43,262800.0,23.1798,23.224,23.143,23.143,262800.0
2009-08-20 12:05:00,31.43,31.53,31.43,31.53,158600.0,23.143,23.2166,23.143,23.2166,158600.0
2009-08-20 12:10:00,31.52,31.53,31.43,31.43,197400.0,23.2093,23.2166,23.143,23.143,197400.0
2009-08-20 12:15:00,31.43,31.43,31.3,31.34,311200.0,23.143,23.143,23.0473,23.0767,311200.0
2009-08-20 12:20:00,31.35,31.35,31.2,31.21,613800.0,23.0841,23.0841,22.9737,22.981,613800.0
2009-08-20 12:25:00,31.21,31.3,31.15,31.28,386800.0,22.981,23.0473,22.9368,23.0326,386800.0
2009-08-20 12:30:00,31.27,31.35,31.26,31.35,168400.0,23.0252,23.0841,23.0178,23.0841,168400.0
2009-08-20 12:35:00,31.35,31.35,31.25,31.27,177400.0,23.0841,23.0841,23.0105,23.0252,177400.0
2009-08-20 12:40:00,31.27,31.36,31.25,31.33,417000.0,23.0252,23.0915,23.0105,23.0694,417000.0
2009-08-20 12:45:00,31.33,31.43,31.3,31.38,325200.0,23.0694,23.143,23.0473,23.1062,325200.0
2009-08-20 12:50:00,31.38,31.38,31.33,31.34,155600.0,23.1062,23.1062,23.0694,23.0767,155600.0
2009-08-20 12:55:00,31.34,31.35,31.29,31.34,181000.0,23.0767,23.0841,23.0399,23.0767,181000.0
2009-08-20 13:00:00,31.34,31.35,31.3,31.33,132000.0,23.0767,23.0841,23.0473,23.0694,132000.0
2009-08-20 13:05:00,31.33,31.36,31.25,31.27,243600.0,23.0694,23.0915,23.0105,23.0252,243600.0
2009-08-20 13:10:00,31.25,31.27,31.18,31.23,291200.0,23.0105,23.0252,22.9589,22.9957,291200.0
2009-08-20 13:15:00,31.22,31.24,31.08,31.1,557000.0,22.9884,23.0031,22.8853,22.9,557000.0
2009-08-20 13:20:00,31.09,31.17,31.09,31.17,231000.0,22.8927,22.9516,22.8927,22.9516,231000.0
2009-08-20 13:25:00,31.17,31.22,31.14,31.17,291400.0,22.9516,22.9884,22.9295,22.9516,291400.0
2009-08-20 13:30:00,31.17,31.22,31.15,31.22,272200.0,22.9516,22.9884,22.9368,22.9884,272200.0
2009-08-20 13:35:00,31.22,31.23,31.18,31.18,172000.0,22.9884,22.9957,22.9589,22.9589,172000.0
2009-08-20 13:40:00,31.18,31.2,31.14,31.2,236000.0,22.9589,22.9737,22.9295,22.9737,236000.0
2009-08-20 13:45:00,31.2,31.21,31.15,31.16,144800.0,22.9737,22.981,22.9368,22.9442,144800.0
2009-08-20 13:50:00,31.16,31.18,31.12,31.13,347600.0,22.9442,22.9589,22.9147,22.9221,347600.0
2009-08-20 13:55:00,31.13,31.18,31.1,31.14,297800.0,22.9221,22.9589,22.9,22.9295,297800.0
2009-08-20 14:00:00,31.14,31.27,31.12,31.27,281200.0,22.9295,23.0252,22.9147,23.0252,281200.0
2009-08-20 14:05:00,31.27,31.28,31.22,31.26,384000.0,23.0252,23.0326,22.9884,23.0178,384000.0
2009-08-20 14:10:00,31.26,31.27,31.17,31.24,254000.0,23.0178,23.0252,22.9516,23.0031,254000.0
2009-08-20 14:15:00,31.25,31.25,31.21,31.22,137800.0,23.0105,23.0105,22.981,22.9884,137800.0
2009-08-20 14:20:00,31.22,31.25,31.22,31.25,159000.0,22.9884,23.0105,22.9884,23.0105,159000.0
2009-08-20 14:25:00,31.25,31.26,31.17,31.2,193200.0,23.0105,23.0178,22.9516,22.9737,193200.0
2009-08-20 14:30:00,31.2,31.23,31.2,31.21,129800.0,22.9737,22.9957,22.9737,22.981,129800.0
2009-08-20 14:35:00,31.21,31.25,31.2,31.24,191600.0,22.981,23.0105,22.9737,23.0031,191600.0
2009-08-20 14:40:00,31.24,31.24,31.15,31.16,174200.0,23.0031,23.0031,22.9368,22.9442,174200.0
2009-08-20 14:45:00,31.15,31.17,31.11,31.14,277600.0,22.9368,22.9516,22.9074,22.9295,277600.0
2009-08-20 14:50:00,31.14,31.17,31.11,31.14,228800.0,22.9295,22.9516,22.9074,22.9295,228800.0
2009-08-20 14:55:00,31.14,31.18,31.13,31.16,207400.0,22.9295,22.9589,22.9221,22.9442,207400.0
2009-08-20 15:00:00,31.16,31.21,31.15,31.19,200400.0,22.9442,22.981,22.9368,22.9663,200400.0
2009-08-20 15:05:00,31.19,31.24,31.18,31.2,319800.0,22.9663,23.0031,22.9589,22.9737,319800.0
2009-08-20 15:10:00,31.2,31.22,31.16,31.18,127600.0,22.9737,22.9884,22.9442,22.9589,127600.0
2009-08-20 15:15:00,31.18,31.21,31.12,31.14,230800.0,22.9589,22.981,22.9147,22.9295,230800.0
2009-08-20 15:20:00,31.13,31.18,31.11,31.15,210600.0,22.9221,22.9589,22.9074,22.9368,210600.0
2009-08-20 15:25:00,31.15,31.19,31.15,31.16,187800.0,22.9368,22.9663,22.9368,22.9442,187800.0
2009-08-20 15:30:00,31.16,31.25,31.14,31.15,487200.0,22.9442,23.0105,22.9295,22.9368,487200.0
2009-08-20 15:35:00,31.15,31.17,31.11,31.15,395000.0,22.9368,22.9516,22.9074,22.9368,395000.0
2009-08-20 15:40:00,31.15,31.24,31.15,31.18,543600.0,22.9368,23.0031,22.9368,22.9589,543600.0
2009-08-20 15:45:00,31.18,31.2,31.06,31.11,563800.0,22.9589,22.9737,22.8706,22.9074,563800.0
2009-08-20 15:50:00,31.11,31.13,31.07,31.09,532200.0,22.9074,22.9221,22.8779,22.8927,532200.0
2009-08-20 15:55:00,31.09,31.1,31.05,31.08,766600.0,22.8927,22.9,22.8632,22.8853,766600.0
2009-08-21 09:30:00,31.9,32.0,31.7,31.77,1759800.0,23.4891,23.5627,23.3418,23.3934,1759800.0
2009-08-21 09:35:00,31.76,31.88,31.64,31.69,549400.0,23.386,23.4744,23.2976,23.3345,549400.0
2009-08-21 09:40:00,31.68,31.75,31.63,31.67,462200.0,23.3271,23.3786,23.2903,23.3197,462200.0
2009-08-21 09:45:00,31.68,31.73,31.58,31.59,484200.0,23.3271,23.3639,23.2535,23.2608,484200.0
2009-08-21 09:50:00,31.59,31.67,31.48,31.65,709000.0,23.2608,23.3197,23.1798,23.305,709000.0
2009-08-21 09:55:00,31.65,31.74,31.6,31.71,551400.0,23.305,23.3713,23.2682,23.3492,551400.0
2009-08-21 10:00:00,31.71,31.95,31.71,31.93,1248800.0,23.3492,23.5259,23.3492,23.5112,1248800.0
2009-08-21 10:05:00,31.93,32.15,31.92,31.95,1259600.0,23.5112,23.6732,23.5038,23.5259,1259600.0
2009-08-21 10:10:00,31.95,32.08,31.91,32.08,866600.0,23.5259,23.6216,23.4965,23.6216,866600.0
2009-08-21 10:15:00,32.09,32.21,32.03,32.07,741000.0,23.629,23.7174,23.5848,23.6143,741000.0
2009-08-21 10:20:00,32.07,32.08,31.97,32.01,436600.0,23.6143,23.6216,23.5406,23.5701,436600.0
2009-08-21 10:25:00,32.01,32.13,31.97,32.01,371600.0,23.5701,23.6584,23.5406,23.5701,371600.0
2009-08-21 10:30:00,32.01,32.19,32.0,32.16,468800.0,23.5701,23.7026,23.5627,23.6805,468800.0
2009-08-21 10:35:00,32.17,32.3,32.12,32.2,752800.0,23.6879,23.7836,23.6511,23.71,752800.0
2009-08-21 10:40:00,32.2,32.24,32.12,32.12,608000.0,23.71,23.7394,23.6511,23.6511,608000.0
2009-08-21 10:45:00,32.13,32.13,32.0,32.04,436200.0,23.6584,23.6584,23.5627,23.5922,436200.0
2009-08-21 10:50:00,32.04,32.09,31.97,31.98,381800.0,23.5922,23.629,23.5406,23.548,381800.0
2009-08-21 10:55:00,31.97,32.02,31.92,32.01,362600.0,23.5406,23.5774,23.5038,23.5701,362600.0
2009-08-21 11:00:00,32.01,32.05,31.97,32.01,281800.0,23.5701,23.5995,23.5406,23.5701,281800.0
2009-08-21 11:05:00,32.01,32.12,32.01,32.12,255000.0,23.5701,23.6511,23.5701,23.6511,255000.0
2009-08-21 11:10:00,32.12,32.12,32.03,32.04,188800.0,23.6511,23.6511,23.5848,23.5922,188800.0
2009-08-21 11:15:00,32.04,32.18,32.02,32.16,371200.0,23.5922,23.6953,23.5774,23.6805,371200.0
2009-08-21 11:20:00,32.16,32.19,32.1,32.18,365200.0,23.6805,23.7026,23.6364,23.6953,365200.0
2009-08-21 11:25:00,32.18,32.18,32.1,32.12,185400.0,23.6953,23.6953,23.6364,23.6511,185400.0
2009-08-21 11:30:00,32.12,32.14,32.06,32.12,184600.0,23.6511,23.6658,23.6069,23.6511,184600.0
2009-08-21 11:35:00,32.12,32.15,32.08,32.13,148200.0,23.6511,23.6732,23.6216,23.6584,148200.0
2009-08-21 11:40:00,32.13,32.18,32.1,32.1,112600.0,23.6584,23.6953,23.6364,23.6364,112600.0
2009-08-21 11:45:00,32.1,32.19,32.1,32.17,144600.0,23.6364,23.7026,23.6364,23.6879,144600.0
2009-08-21 11:50:00,32.18,32.2,32.16,32.18,195000.0,23.6953,23.71,23.6805,23.6953,195000.0
2009-08-21 11:55:00,32.17,32.24,32.15,32.23,372600.0,23.6879,23.7394,23.6732,23.7321,372600.0
2009-08-21 12:00:00,32.23,32.26,32.09,32.12,500200.0,23.7321,23.7542,23.629,23.6511,500200.0
2009-08-21 12:05:00,32.12,32.2,32.1,32.14,169000.0,23.6511,23.71,23.6364,23.6658,169000.0
2009-08-21 12:10:00,32.15,32.2,32.14,32.19,106600.0,23.6732,23.71,23.6658,23.7026,106600.0
2009-08-21 12:15:00,32.2,32.24,32.17,32.22,220200.0,23.71,23.7394,23.6879,23.7247,220200.0
2009-08-21 12:20:00,32.21,32.24,32.21,32.23,182600.0,23.7174,23.7394,23.7174,23.7321,182600.0
2009-08-21 12:25:00,32.23,32.73,32.22,32.24,238400.0,23.7321,24.1002,23.7247,23.7394,238400.0
2009-08-21 12:30:00,32.24,32.3,32.24,32.29,277600.0,23.7394,23.7836,23.7394,23.7763,277600.0
2009-08-21 12:35:00,32.29,32.3,32.22,32.23,260600.0,23.7763,23.7836,23.7247,23.7321,260600.0
2009-08-21 12:40:00,32.23,32.32,32.2,32.32,263800.0,23.7321,23.7983,23.71,23.7983,263800.0
2009-08-21 12:45:00,32.32,32.34,32.27,32.28,220000.0,23.7983,23.8131,23.7615,23.7689,220000.0
2009-08-21 12:50:00,32.27,32.3,32.26,32.27,121200.0,23.7615,23.7836,23.7542,23.7615,121200.0
2009-08-21 12:55:00,32.27,32.3,32.25,32.29,143600.0,23.7615,23.7836,23.7468,23.7763,143600.0
2009-08-21 13:00:00,32.29,32.34,32.29,32.31,359200.0,23.7763,23.8131,23.7763,23.791,359200.0
2009-08-21 13:05:00,32.31,32.31,32.27,32.27,137600.0,23.791,23.791,23.7615,23.7615,137600.0
2009-08-21 13:10:00,32.27,32.29,32.23,32.24,167000.0,23.7615,23.7763,23.7321,23.7394,167000.0
2009-08-21 13:15:00,32.24,32.34,32.24,32.3,212000.0,23.7394,23.8131,23.7394,23.7836,212000.0
2009-08-21 13:20:00,32.3,32.38,32.3,32.38,212400.0,23.7836,23.8425,23.7836,23.8425,212400.0
2009-08-21 13:25:00,32.38,32.44,32.36,32.42,340000.0,23.8425,23.8867,23.8278,23.872,340000.0
2009-08-21 13:30:00,32.41,32.42,32.36,32.38,240200.0,23.8646,23.872,23.8278,23.8425,240200.0
2009-08-21 13:35:00,32.37,32.4,32.33,32.39,233200.0,23.8352,23.8573,23.8057,23.8499,233200.0
2009-08-21 13:40:00,32.38,32.4,32.34,32.34,163200.0,23.8425,23.8573,23.8131,23.8131,163200.0
2009-08-21 13:45:00,32.34,32.34,32.27,32.32,269000.0,23.8131,23.8131,23.7615,23.7983,269000.0
2009-08-21 13:50:00,32.32,32.37,32.32,32.35,141800.0,23.7983,23.8352,23.7983,23.8204,141800.0
2009-08-21 13:55:00,32.35,32.37,32.34,32.35,136000.0,23.8204,23.8352,23.8131,23.8204,136000.0
2009-08-21 14:00:00,32.35,32.35,32.21,32.23,392200.0,23.8204,23.8204,23.7174,23.7321,392200.0
2009-08-21 14:05:00,32.24,32.29,32.23,32.26,159200.0,23.7394,23.7763,23.7321,23.7542,159200.0
2009-08-21 14:10:00,32.25,32.35,32.24,32.31,226800.0,23.7468,23.8204,23.7394,23.791,226800.0
2009-08-21 14:15:00,32.32,32.35,32.3,32.31,132400.0,23.7983,23.8204,23.7836,23.791,132400.0
2009-08-21 14:20:00,32.31,32.38,32.31,32.35,229200.0,23.791,23.8425,23.791,23.8204,229200.0
2009-08-21 14:25:00,32.36,32.38,32.35,32.37,125000.0,23.8278,23.8425,23.8204,23.8352,125000.0
2009-08-21 14:30:00,32.37,32.42,32.35,32.41,224800.0,23.8352,23.872,23.8204,23.8646,224800.0
2009-08-21 14:35:00,32.42,32.43,32.4,32.4,214200.0,23.872,23.8793,23.8573,23.8573,214200.0
2009-08-21 14:40:00,32.4,32.42,32.37,32.38,235400.0,23.8573,23.872,23.8352,23.8425,235400.0
2009-08-21 14:45:00,32.38,32.41,32.37,32.4,244600.0,23.8425,23.8646,23.8352,23.8573,244600.0
2009-08-21 14:50:00,32.4,32.41,32.35,32.36,119200.0,23.8573,23.8646,23.8204,23.8278,119200.0
2009-08-21 14:55:00,32.37,32.41,32.36,32.4,186400.0,23.8352,23.8646,23.8278,23.8573,186400.0
2009-08-21 15:00:00,32.41,32.45,32.4,32.44,245200.0,23.8646,23.8941,23.8573,23.8867,245200.0
2009-08-21 15:05:00,32.44,32.46,32.43,32.46,293800.0,23.8867,23.9014,23.8793,23.9014,293800.0
2009-08-21 15:10:00,32.46,32.48,32.42,32.47,435600.0,23.9014,23.9162,23.872,23.9088,435600.0
2009-08-21 15:15:00,32.47,32.54,32.47,32.52,949200.0,23.9088,23.9603,23.9088,23.9456,949200.0
2009-08-21 15:20:00,32.52,32.65,32.51,32.65,644600.0,23.9456,24.0413,23.9383,24.0413,644600.0
2009-08-21 15:25:00,32.65,32.68,32.62,32.65,609800.0,24.0413,24.0634,24.0192,24.0413,609800.0
2009-08-21 15:30:00,32.65,32.66,32.57,32.63,766600.0,24.0413,24.0487,23.9824,24.0266,766600.0
2009-08-21 15:35:00,32.63,32.64,32.5,32.56,605000.0,24.0266,24.034,23.9309,23.9751,605000.0
2009-08-21 15:40:00,32.57,32.6,32.48,32.48,723000.0,23.9824,24.0045,23.9162,23.9162,723000.0
2009-08-21 15:45:00,32.48,32.54,32.48,32.5,725400.0,23.9162,23.9603,23.9162,23.9309,725400.0
2009-08-21 15:50:00,32.51,32.55,32.48,32.51,595200.0,23.9383,23.9677,23.9162,23.9383,595200.0
2009-08-21 15:55:00,32.51,32.52,32.47,32.5,1102600.0,23.9383,23.9456,23.9088,23.9309,1102600.0
2009-08-24 09:30:00,33.3,33.33,33.15,33.24,1388200.0,24.52,24.542,24.4095,24.4758,1388200.0
2009-08-24 09:35:00,33.24,33.43,33.2,33.38,1051200.0,24.4758,24.6157,24.4463,24.5789,1051200.0
2009-08-24 09:40:00,33.38,33.42,33.18,33.29,887400.0,24.5789,24.6083,24.4316,24.5126,887400.0
2009-08-24 09:45:00,33.29,33.4,33.17,33.18,657800.0,24.5126,24.5936,24.4242,24.4316,657800.0
2009-08-24 09:50:00,33.18,33.2,33.03,33.13,794400.0,24.4316,24.4463,24.3211,24.3948,794400.0
2009-08-24 09:55:00,33.14,33.33,33.13,33.31,735400.0,24.4021,24.542,24.3948,24.5273,735400.0
2009-08-24 10:00:00,33.31,33.4,33.28,33.37,550600.0,24.5273,24.5936,24.5052,24.5715,550600.0
2009-08-24 10:05:00,33.37,33.42,33.23,33.38,737400.0,24.5715,24.6083,24.4684,24.5789,737400.0
2009-08-24 10:10:00,33.38,33.4,33.32,33.35,393800.0,24.5789,24.5936,24.5347,24.5568,393800.0
2009-08-24 10:15:00,33.37,33.54,33.35,33.49,705200.0,24.5715,24.6967,24.5568,24.6599,705200.0
2009-08-24 10:20:00,33.5,33.5,33.41,33.49,321000.0,24.6672,24.6672,24.601,24.6599,321000.0
2009-08-24 10:25:00,33.48,33.6,33.47,33.6,719600.0,24.6525,24.7409,24.6451,24.7409,719600.0
2009-08-24 10:30:00,33.6,33.6,33.54,33.57,312400.0,24.7409,24.7409,24.6967,24.7188,312400.0
2009-08-24 10:35:00,33.58,33.6,33.49,33.49,658200.0,24.7261,24.7409,24.6599,24.6599,658200.0
2009-08-24 10:40:00,33.5,33.57,33.45,33.52,468000.0,24.6672,24.7188,24.6304,24.6819,468000.0
2009-08-24 10:45:00,33.52,33.57,33.49,33.52,232400.0,24.6819,24.7188,24.6599,24.6819,232400.0
2009-08-24 10:50:00,33.52,33.57,33.5,33.52,227000.0,24.6819,24.7188,24.6672,24.6819,227000.0
2009-08-24 10:55:00,33.51,33.56,33.5,33.56,176800.0,24.6746,24.7114,24.6672,24.7114,176800.0
2009-08-24 11:00:00,33.55,33.6,33.54,33.6,295600.0,24.704,24.7409,24.6967,24.7409,295600.0
2009-08-24 11:05:00,33.6,33.73,33.6,33.65,548600.0,24.7409,24.8366,24.7409,24.7777,548600.0
2009-08-24 11:10:00,33.65,33.7,33.65,33.68,232600.0,24.7777,24.8145,24.7777,24.7998,232600.0
2009-08-24 11:15:00,33.68,33.7,33.62,33.64,248000.0,24.7998,24.8145,24.7556,24.7703,248000.0
2009-08-24 11:20:00,33.65,33.67,33.63,33.63,190600.0,24.7777,24.7924,24.7629,24.7629,190600.0
2009-08-24 11:25:00,33.63,33.68,33.6,33.61,228800.0,24.7629,24.7998,24.7409,24.7482,228800.0
2009-08-24 11:30:00,33.62,33.63,33.51,33.52,398800.0,24.7556,24.7629,24.6746,24.6819,398800.0
2009-08-24 11:35:00,33.52,33.58,33.51,33.56,261400.0,24.6819,24.7261,24.6746,24.7114,261400.0
2009-08-24 11:40:00,33.55,33.6,33.55,33.58,138400.0,24.704,24.7409,24.704,24.7261,138400.0
2009-08-24 11:45:00,33.58,33.59,33.46,33.52,279200.0,24.7261,24.7335,24.6378,24.6819,279200.0
2009-08-24 11:50:00,33.51,33.51,33.42,33.48,291400.0,24.6746,24.6746,24.6083,24.6525,291400.0
2009-08-24 11:55:00,33.48,33.49,33.35,33.35,272800.0,24.6525,24.6599,24.5568,24.5568,272800.0
2009-08-24 12:00:00,33.35,33.44,33.32,33.44,332200.0,24.5568,24.623,24.5347,24.623,332200.0
2009-08-24 12:05:00,33.44,33.46,33.4,33.46,163200.0,24.623,24.6378,24.5936,24.6378,163200.0
2009-08-24 12:10:00,33.46,33.5,33.46,33.49,148800.0,24.6378,24.6672,24.6378,24.6599,148800.0
2009-08-24 12:15:00,33.49,33.52,33.47,33.48,216800.0,24.6599,24.6819,24.6451,24.6525,216800.0
2009-08-24 12:20:00,33.48,33.52,33.45,33.51,313600.0,24.6525,24.6819,24.6304,24.6746,313600.0
2009-08-24 12:25:00,33.51,33.52,33.41,33.42,160400.0,24.6746,24.6819,24.601,24.6083,160400.0
2009-08-24 12:30:00,33.42,33.46,33.37,33.38,124600.0,24.6083,24.6378,24.5715,24.5789,124600.0
2009-08-24 12:35:00,33.38,33.41,33.35,33.35,124600.0,24.5789,24.601,24.5568,24.5568,124600.0
2009-08-24 12:40:00,33.35,33.46,33.35,33.44,153200.0,24.5568,24.6378,24.5568,24.623,153200.0
2009-08-24 12:45:00,33.43,33.43,33.38,33.38,96000.0,24.6157,24.6157,24.5789,24.5789,96000.0
2009-08-24 12:50:00,33.38,33.41,33.36,33.38,157400.0,24.5789,24.601,24.5641,24.5789,157400.0
2009-08-24 12:55:00,33.37,33.4,33.27,33.29,239200.0,24.5715,24.5936,24.4979,24.5126,239200.0
2009-08-24 13:00:00,33.27,33.3,33.2,33.21,251600.0,24.4979,24.52,24.4463,24.4537,251600.0
2009-08-24 13:05:00,33.21,33.24,33.05,33.06,406800.0,24.4537,24.4758,24.3359,24.3432,406800.0
2009-08-24 13:10:00,33.06,33.12,33.03,33.05,566600.0,24.3432,24.3874,24.3211,24.3359,566600.0
2009-08-24 13:15:00,33.05,33.09,32.95,33.07,601400.0,24.3359,24.3653,24.2622,24.3506,601400.0
2009-08-24 13:20:00,33.07,33.08,32.84,32.85,435000.0,24.3506,24.358,24.1812,24.1886,435000.0
2009-08-24 13:25:00,32.85,32.95,32.77,32.88,610400.0,24.1886,24.2622,24.1297,24.2107,610400.0
2009-08-24 13:30:00,32.88,32.98,32.84,32.95,386600.0,24.2107,24.2843,24.1812,24.2622,386600.0
2009-08-24 13:35:00,32.94,33.05,32.94,33.04,280600.0,24.2549,24.3359,24.2549,24.3285,280600.0
2009-08-24 13:40:00,33.04,33.12,33.02,33.09,254000.0,24.3285,24.3874,24.3138,24.3653,254000.0
2009-08-24 13:45:00,33.1,33.16,33.07,33.13,231000.0,24.3727,24.4169,24.3506,24.3948,231000.0
2009-08-24 13:50:00,33.13,33.16,33.05,33.06,152400.0,24.3948,24.4169,24.3359,24.3432,152400.0
2009-08-24 13:55:00,33.06,33.07,32.93,32.97,231400.0,24.3432,24.3506,24.2475,24.277,231400.0
2009-08-24 14:00:00,32.97,32.98,32.85,32.88,344200.0,24.277,24.2843,24.1886,24.2107,344200.0
2009-08-24 14:05:00,32.88,32.96,32.88,32.94,222000.0,24.2107,24.2696,24.2107,24.2549,222000.0
2009-08-24 14:10:00,32.95,33.02,32.91,33.01,134600.0,24.2622,24.3138,24.2328,24.3064,134600.0
2009-08-24 14:15:00,33.02,33.07,32.99,33.06,226400.0,24.3138,24.3506,24.2917,24.3432,226400.0
2009-08-24 14:20:00,33.06,33.06,32.98,32.99,194600.0,24.3432,24.3432,24.2843,24.2917,194600.0
2009-08-24 14:25:00,32.98,32.98,32.92,32.92,182200.0,24.2843,24.2843,24.2401,24.2401,182200.0
2009-08-24 14:30:00,32.92,32.99,32.91,32.93,181400.0,24.2401,24.2917,24.2328,24.2475,181400.0
2009-08-24 14:35:00,32.93,32.93,32.85,32.93,284200.0,24.2475,24.2475,24.1886,24.2475,284200.0
2009-08-24 14:40:00,32.92,32.92,32.86,32.88,102800.0,24.2401,24.2401,24.196,24.2107,102800.0
2009-08-24 14:45:00,32.88,32.89,32.83,32.86,160000.0,24.2107,24.2181,24.1739,24.196,160000.0
2009-08-24 14:50:00,32.87,32.91,32.83,32.89,183600.0,24.2033,24.2328,24.1739,24.2181,183600.0
2009-08-24 14:55:00,32.88,32.9,32.86,32.88,106600.0,24.2107,24.2254,24.196,24.2107,106600.0
2009-08-24 15:00:00,32.88,32.88,32.76,32.77,344200.0,24.2107,24.2107,24.1223,24.1297,344200.0
2009-08-24 15:05:00,32.77,32.8,32.56,32.57,606000.0,24.1297,24.1518,23.9751,23.9824,606000.0
2009-08-24 15:10:00,32.56,32.71,32.55,32.69,386000.0,23.9751,24.0855,23.9677,24.0708,386000.0
2009-08-24 15:15:00,32.69,32.69,32.6,32.6,281800.0,24.0708,24.0708,24.0045,24.0045,281800.0
2009-08-24 15:20:00,32.6,32.63,32.55,32.6,345600.0,24.0045,24.0266,23.9677,24.0045,345600.0
2009-08-24 15:25:00,32.61,32.8,32.59,32.76,492600.0,24.0119,24.1518,23.9972,24.1223,492600.0
2009-08-24 15:30:00,32.76,32.92,32.71,32.92,513200.0,24.1223,24.2401,24.0855,24.2401,513200.0
2009-08-24 15:35:00,32.93,32.93,32.74,32.76,364000.0,24.2475,24.2475,24.1076,24.1223,364000.0
2009-08-24 15:40:00,32.76,32.81,32.62,32.68,376800.0,24.1223,24.1592,24.0192,24.0634,376800.0
2009-08-24 15:45:00,32.68,32.77,32.62,32.69,394400.0,24.0634,24.1297,24.0192,24.0708,394400.0
2009-08-24 15:50:00,32.69,32.79,32.68,32.73,463400.0,24.0708,24.1444,24.0634,24.1002,463400.0
2009-08-24 15:55:00,32.73,32.74,32.69,32.73,587400.0,24.1002,24.1076,24.0708,24.1002,587400.0
2009-08-25 09:30:00,32.8,33.1,32.65,32.94,898000.0,24.1518,24.3727,24.0413,24.2549,898000.0
2009-08-25 09:35:00,32.95,32.96,32.63,32.76,872600.0,24.2622,24.2696,24.0266,24.1223,872600.0
2009-08-25 09:40:00,32.77,32.88,32.58,32.66,927400.0,24.1297,24.2107,23.9898,24.0487,927400.0
2009-08-25 09:45:00,32.65,32.83,32.65,32.74,633400.0,24.0413,24.1739,24.0413,24.1076,633400.0
2009-08-25 09:50:00,32.74,32.88,32.68,32.7,654000.0,24.1076,24.2107,24.0634,24.0782,654000.0
2009-08-25 09:55:00,32.7,32.79,32.63,32.64,526800.0,24.0782,24.1444,24.0266,24.034,526800.0
2009-08-25 10:00:00,32.65,33.04,32.63,32.84,1116400.0,24.0413,24.3285,24.0266,24.1812,1116400.0
2009-08-25 10:05:00,32.83,32.93,32.74,32.77,567000.0,24.1739,24.2475,24.1076,24.1297,567000.0
2009-08-25 10:10:00,32.79,32.84,32.51,32.56,862400.0,24.1444,24.1812,23.9383,23.9751,862400.0
2009-08-25 10:15:00,32.56,32.56,32.27,32.3,1203800.0,23.9751,23.9751,23.7615,23.7836,1203800.0
2009-08-25 10:20:00,32.3,32.35,32.18,32.26,876600.0,23.7836,23.8204,23.6953,23.7542,876600.0
2009-08-25 10:25:00,32.24,32.3,32.06,32.06,688200.0,23.7394,23.7836,23.6069,23.6069,688200.0
2009-08-25 10:30:00,32.06,32.2,32.05,32.1,499000.0,23.6069,23.71,23.5995,23.6364,499000.0
2009-08-25 10:35:00,32.11,32.27,32.1,32.19,584400.0,23.6437,23.7615,23.6364,23.7026,584400.0
2009-08-25 10:40:00,32.19,32.3,32.18,32.29,402000.0,23.7026,23.7836,23.6953,23.7763,402000.0
2009-08-25 10:45:00,32.29,32.3,32.18,32.21,313200.0,23.7763,23.7836,23.6953,23.7174,313200.0
2009-08-25 10:50:00,32.19,32.26,32.11,32.11,368600.0,23.7026,23.7542,23.6437,23.6437,368600.0
2009-08-25 10:55:00,32.12,32.24,32.1,32.19,248800.0,23.6511,23.7394,23.6364,23.7026,248800.0
2009-08-25 11:00:00,32.18,32.34,32.16,32.28,374200.0,23.6953,23.8131,23.6805,23.7689,374200.0
2009-08-25 11:05:00,32.28,32.3,32.19,32.28,272400.0,23.7689,23.7836,23.7026,23.7689,272400.0
2009-08-25 11:10:00,32.29,32.31,32.21,32.24,214800.0,23.7763,23.791,23.7174,23.7394,214800.0
2009-08-25 11:15:00,32.24,32.3,32.22,32.22,292600.0,23.7394,23.7836,23.7247,23.7247,292600.0
2009-08-25 11:20:00,32.23,32.27,32.21,32.22,155600.0,23.7321,23.7615,23.7174,23.7247,155600.0
2009-08-25 11:25:00,32.22,32.35,32.21,32.34,299400.0,23.7247,23.8204,23.7174,23.8131,299400.0
2009-08-25 11:30:00,32.34,32.49,32.28,32.44,518600.0,23.8131,23.9235,23.7689,23.8867,518600.0
2009-08-25 11:35:00,32.44,32.45,32.37,32.42,241400.0,23.8867,23.8941,23.8352,23.872,241400.0
2009-08-25 11:40:00,32.43,32.55,32.39,32.43,304400.0,23.8793,23.9677,23.8499,23.8793,304400.0
2009-08-25 11:45:00,32.43,32.46,32.32,32.36,285800.0,23.8793,23.9014,23.7983,23.8278,285800.0
2009-08-25 11:50:00,32.35,32.38,32.31,32.35,151200.0,23.8204,23.8425,23.791,23.8204,151200.0
2009-08-25 11:55:00,32.35,32.38,32.33,32.37,153200.0,23.8204,23.8425,23.8057,23.8352,153200.0
2009-08-25 12:00:00,32.37,32.42,32.37,32.41,95600.0,23.8352,23.872,23.8352,23.8646,95600.0
2009-08-25 12:05:00,32.41,32.41,32.3,32.35,196000.0,23.8646,23.8646,23.7836,23.8204,196000.0
2009-08-25 12:10:00,32.34,32.36,32.31,32.35,105600.0,23.8131,23.8278,23.791,23.8204,105600.0
2009-08-25 12:15:00,32.35,32.38,32.32,32.32,122400.0,23.8204,23.8425,23.7983,23.7983,122400.0
2009-08-25 12:20:00,32.33,32.39,32.31,32.38,186400.0,23.8057,23.8499,23.791,23.8425,186400.0
2009-08-25 12:25:00,32.38,32.45,32.38,32.45,225600.0,23.8425,23.8941,23.8425,23.8941,225600.0
2009-08-25 12:30:00,32.45,32.49,32.4,32.41,208600.0,23.8941,23.9235,23.8573,23.8646,208600.0
2009-08-25 12:35:00,32.4,32.5,32.39,32.48,195400.0,23.8573,23.9309,23.8499,23.9162,195400.0
2009-08-25 12:40:00,32.47,32.54,32.44,32.44,227400.0,23.9088,23.9603,23.8867,23.8867,227400.0
2009-08-25 12:45:00,32.44,32.45,32.4,32.41,123600.0,23.8867,23.8941,23.8573,23.8646,123600.0
2009-08-25 12:50:00,32.42,32.42,32.3,32.3,228400.0,23.872,23.872,23.7836,23.7836,228400.0
2009-08-25 12:55:00,32.3,32.31,32.23,32.25,275200.0,23.7836,23.791,23.7321,23.7468,275200.0
2009-08-25 13:00:00,32.24,32.35,32.24,32.34,180000.0,23.7394,23.8204,23.7394,23.8131,180000.0
2009-08-25 13:05:00,32.33,32.34,32.26,32.27,128600.0,23.8057,23.8131,23.7542,23.7615,128600.0
2009-08-25 13:10:00,32.27,32.32,32.27,32.31,128000.0,23.7615,23.7983,23.7615,23.791,128000.0
2009-08-25 13:15:00,32.32,32.32,32.23,32.23,153400.0,23.7983,23.7983,23.7321,23.7321,153400.0
2009-08-25 13:20:00,32.23,32.23,32.07,32.13,488400.0,23.7321,23.7321,23.6143,23.6584,488400.0
2009-08-25 13:25:00,32.13,32.18,32.07,32.08,200800.0,23.6584,23.6953,23.6143,23.6216,200800.0
2009-08-25 13:30:00,32.08,32.13,32.02,32.06,332400.0,23.6216,23.6584,23.5774,23.6069,332400.0
2009-08-25 13:35:00,32.06,32.15,32.02,32.09,320200.0,23.6069,23.6732,23.5774,23.629,320200.0
2009-08-25 13:40:00,32.1,32.1,32.05,32.05,168200.0,23.6364,23.6364,23.5995,23.5995,168200.0
2009-08-25 13:45:00,32.04,32.05,31.98,32.0,400200.0,23.5922,23.5995,23.548,23.5627,400200.0
2009-08-25 13:50:00,32.0,32.02,31.91,31.92,314600.0,23.5627,23.5774,23.4965,23.5038,314600.0
2009-08-25 13:55:00,31.91,31.92,31.81,31.85,543800.0,23.4965,23.5038,23.4228,23.4523,543800.0
2009-08-25 14:00:00,31.85,31.92,31.81,31.91,392000.0,23.4523,23.5038,23.4228,23.4965,392000.0
2009-08-25 14:05:00,31.91,31.92,31.85,31.86,604200.0,23.4965,23.5038,23.4523,23.4596,604200.0
2009-08-25 14:10:00,31.86,31.89,31.85,31.86,330200.0,23.4596,23.4817,23.4523,23.4596,330200.0
2009-08-25 14:15:00,31.86,31.97,31.86,31.95,276000.0,23.4596,23.5406,23.4596,23.5259,276000.0
2009-08-25 14:20:00,31.95,31.98,31.92,31.95,317400.0,23.5259,23.548,23.5038,23.5259,317400.0
2009-08-25 14:25:00,31.95,32.0,31.94,31.96,269200.0,23.5259,23.5627,23.5185,23.5333,269200.0
2009-08-25 14:30:00,31.96,31.98,31.93,31.96,131000.0,23.5333,23.548,23.5112,23.5333,131000.0
2009-08-25 14:35:00,31.95,31.97,31.85,31.87,346400.0,23.5259,23.5406,23.4523,23.467,346400.0
2009-08-25 14:40:00,31.87,31.91,31.79,31.86,383400.0,23.467,23.4965,23.4081,23.4596,383400.0
2009-08-25 14:45:00,31.88,31.88,31.78,31.83,221400.0,23.4744,23.4744,23.4007,23.4375,221400.0
2009-08-25 14:50:00,31.83,31.9,31.82,31.89,295000.0,23.4375,23.4891,23.4302,23.4817,295000.0
2009-08-25 14:55:00,31.89,31.92,31.84,31.92,248000.0,23.4817,23.5038,23.4449,23.5038,248000.0
2009-08-25 15:00:00,31.92,32.05,31.9,32.04,369600.0,23.5038,23.5995,23.4891,23.5922,369600.0
2009-08-25 15:05:00,32.04,32.05,31.96,31.99,261400.0,23.5922,23.5995,23.5333,23.5554,261400.0
2009-08-25 15:10:00,31.99,32.05,31.99,32.02,290400.0,23.5554,23.5995,23.5554,23.5774,290400.0
2009-08-25 15:15:00,32.01,32.04,31.95,32.0,279200.0,23.5701,23.5922,23.5259,23.5627,279200.0
2009-08-25 15:20:00,32.0,32.13,31.99,32.09,364800.0,23.5627,23.6584,23.5554,23.629,364800.0
2009-08-25 15:25:00,32.08,32.13,32.07,32.08,511600.0,23.6216,23.6584,23.6143,23.6216,511600.0
2009-08-25 15:30:00,32.08,32.08,31.92,31.95,550600.0,23.6216,23.6216,23.5038,23.5259,550600.0
2009-08-25 15:35:00,31.95,32.05,31.95,32.01,440600.0,23.5259,23.5995,23.5259,23.5701,440600.0
2009-08-25 15:40:00,32.02,32.09,31.99,32.02,623400.0,23.5774,23.629,23.5554,23.5774,623400.0
2009-08-25 15:45:00,32.02,32.06,31.98,32.01,489200.0,23.5774,23.6069,23.548,23.5701,489200.0
2009-08-25 15:50:00,32.0,32.11,31.99,32.05,480200.0,23.5627,23.6437,23.5554,23.5995,480200.0
2009-08-25 15:55:00,32.05,32.09,32.03,32.05,885000.0,23.5995,23.629,23.5848,23.5995,885000.0
2009-08-26 09:30:00,31.95,31.99,31.7,31.78,897200.0,23.5259,23.5554,23.3418,23.4007,897200.0
2009-08-26 09:35:00,31.78,31.85,31.65,31.76,556000.0,23.4007,23.4523,23.305,23.386,556000.0
2009-08-26 09:40:00,31.75,31.81,31.65,31.72,541000.0,23.3786,23.4228,23.305,23.3565,541000.0
2009-08-26 09:45:00,31.71,31.77,31.53,31.56,756200.0,23.3492,23.3934,23.2166,23.2387,756200.0
2009-08-26 09:50:00,31.55,31.63,31.45,31.61,894600.0,23.2314,23.2903,23.1577,23.2755,894600.0
2009-08-26 09:55:00,31.62,31.64,31.55,31.61,597000.0,23.2829,23.2976,23.2314,23.2755,597000.0
2009-08-26 10:00:00,31.61,31.74,31.52,31.58,1268800.0,23.2755,23.3713,23.2093,23.2535,1268800.0
2009-08-26 10:05:00,31.59,31.73,31.57,31.73,640400.0,23.2608,23.3639,23.2461,23.3639,640400.0
2009-08-26 10:10:00,31.74,31.89,31.67,31.85,555400.0,23.3713,23.4817,23.3197,23.4523,555400.0
2009-08-26 10:15:00,31.85,31.93,31.8,31.88,500800.0,23.4523,23.5112,23.4155,23.4744,500800.0
2009-08-26 10:20:00,31.89,31.97,31.86,31.86,445000.0,23.4817,23.5406,23.4596,23.4596,445000.0
2009-08-26 10:25:00,31.87,31.89,31.81,31.85,317800.0,23.467,23.4817,23.4228,23.4523,317800.0
2009-08-26 10:30:00,31.85,31.95,31.78,31.93,569200.0,23.4523,23.5259,23.4007,23.5112,569200.0
2009-08-26 10:35:00,31.93,32.11,31.93,32.1,698000.0,23.5112,23.6437,23.5112,23.6364,698000.0
2009-08-26 10:40:00,32.1,32.13,31.95,31.96,463600.0,23.6364,23.6584,23.5259,23.5333,463600.0
2009-08-26 10:45:00,31.96,32.0,31.84,31.86,573000.0,23.5333,23.5627,23.4449,23.4596,573000.0
2009-08-26 10:50:00,31.86,31.94,31.83,31.93,322800.0,23.4596,23.5185,23.4375,23.5112,322800.0
2009-08-26 10:55:00,31.94,31.98,31.88,31.97,210000.0,23.5185,23.548,23.4744,23.5406,210000.0
2009-08-26 11:00:00,31.97,31.98,31.89,31.98,321200.0,23.5406,23.548,23.4817,23.548,321200.0
2009-08-26 11:05:00,31.98,32.0,31.86,31.86,324000.0,23.548,23.5627,23.4596,23.4596,324000.0
2009-08-26 11:10:00,31.86,31.92,31.85,31.88,344800.0,23.4596,23.5038,23.4523,23.4744,344800.0
2009-08-26 11:15:00,31.86,31.91,31.82,31.84,342200.0,23.4596,23.4965,23.4302,23.4449,342200.0
2009-08-26 11:20:00,31.84,31.87,31.71,31.75,367200.0,23.4449,23.467,23.3492,23.3786,367200.0
2009-08-26 11:25:00,31.75,31.78,31.7,31.74,331200.0,23.3786,23.4007,23.3418,23.3713,331200.0
2009-08-26 11:30:00,31.73,31.73,31.65,31.68,307000.0,23.3639,23.3639,23.305,23.3271,307000.0
2009-08-26 11:35:00,31.68,31.69,31.59,31.6,393000.0,23.3271,23.3345,23.2608,23.2682,393000.0
2009-08-26 11:40:00,31.59,31.69,31.59,31.61,314000.0,23.2608,23.3345,23.2608,23.2755,314000.0
2009-08-26 11:45:00,31.63,31.74,31.61,31.73,319400.0,23.2903,23.3713,23.2755,23.3639,319400.0
2009-08-26 11:50:00,31.73,31.76,31.7,31.71,372000.0,23.3639,23.386,23.3418,23.3492,372000.0
2009-08-26 11:55:00,31.73,31.73,31.65,31.68,226200.0,23.3639,23.3639,23.305,23.3271,226200.0
2009-08-26 12:00:00,31.68,31.71,31.64,31.68,138400.0,23.3271,23.3492,23.2976,23.3271,138400.0
2009-08-26 12:05:00,31.68,31.68,31.6,31.61,403600.0,23.3271,23.3271,23.2682,23.2755,403600.0
2009-08-26 12:10:00,31.62,31.7,31.6,31.68,232200.0,23.2829,23.3418,23.2682,23.3271,232200.0
2009-08-26 12:15:00,31.68,31.69,31.63,31.69,199400.0,23.3271,23.3345,23.2903,23.3345,199400.0
2009-08-26 12:20:00,31.69,31.78,31.69,31.71,281800.0,23.3345,23.4007,23.3345,23.3492,281800.0
2009-08-26 12:25:00,31.72,31.78,31.7,31.76,251600.0,23.3565,23.4007,23.3418,23.386,251600.0
2009-08-26 12:30:00,31.76,31.81,31.74,31.81,270400.0,23.386,23.4228,23.3713,23.4228,270400.0
2009-08-26 12:35:00,31.82,31.9,31.81,31.85,428600.0,23.4302,23.4891,23.4228,23.4523,428600.0
2009-08-26 12:40:00,31.85,31.86,31.78,31.8,180000.0,23.4523,23.4596,23.4007,23.4155,180000.0
2009-08-26 12:45:00,31.8,31.8,31.75,31.78,172200.0,23.4155,23.4155,23.3786,23.4007,172200.0
2009-08-26 12:50:00,31.78,31.78,31.71,31.75,181000.0,23.4007,23.4007,23.3492,23.3786,181000.0
2009-08-26 12:55:00,31.75,31.78,31.72,31.76,176400.0,23.3786,23.4007,23.3565,23.386,176400.0
2009-08-26 13:00:00,31.76,31.8,31.7,31.7,216400.0,23.386,23.4155,23.3418,23.3418,216400.0
2009-08-26 13:05:00,31.71,31.71,31.6,31.64,448000.0,23.3492,23.3492,23.2682,23.2976,448000.0
2009-08-26 13:10:00,31.64,31.68,31.63,31.63,282600.0,23.2976,23.3271,23.2903,23.2903,282600.0
2009-08-26 13:15:00,31.63,31.66,31.57,31.58,345800.0,23.2903,23.3124,23.2461,23.2535,345800.0
2009-08-26 13:20:00,31.57,31.63,31.56,31.61,239000.0,23.2461,23.2903,23.2387,23.2755,239000.0
2009-08-26 13:25:00,31.61,31.68,31.6,31.65,238000.0,23.2755,23.3271,23.2682,23.305,238000.0
2009-08-26 13:30:00,31.65,31.67,31.58,31.63,336000.0,23.305,23.3197,23.2535,23.2903,336000.0
2009-08-26 13:35:00,31.63,31.68,31.61,31.67,326200.0,23.2903,23.3271,23.2755,23.3197,326200.0
2009-08-26 13:40:00,31.66,31.69,31.65,31.68,275000.0,23.3124,23.3345,23.305,23.3271,275000.0
2009-08-26 13:45:00,31.69,31.72,31.66,31.67,181200.0,23.3345,23.3565,23.3124,23.3197,181200.0
2009-08-26 13:50:00,31.66,31.68,31.61,31.61,132800.0,23.3124,23.3271,23.2755,23.2755,132800.0
2009-08-26 13:55:00,31.62,31.78,31.61,31.78,242200.0,23.2829,23.4007,23.2755,23.4007,242200.0
2009-08-26 14:00:00,31.77,31.83,31.7,31.71,362800.0,23.3934,23.4375,23.3418,23.3492,362800.0
2009-08-26 14:05:00,31.7,31.76,31.7,31.75,199000.0,23.3418,23.386,23.3418,23.3786,199000.0
2009-08-26 14:10:00,31.75,31.75,31.71,31.75,257600.0,23.3786,23.3786,23.3492,23.3786,257600.0
2009-08-26 14:15:00,31.75,31.75,31.72,31.73,137800.0,23.3786,23.3786,23.3565,23.3639,137800.0
2009-08-26 14:20:00,31.73,31.81,31.72,31.73,391400.0,23.3639,23.4228,23.3565,23.3639,391400.0
2009-08-26 14:25:00,31.73,31.79,31.72,31.74,197800.0,23.3639,23.4081,23.3565,23.3713,197800.0
2009-08-26 14:30:00,31.73,31.81,31.73,31.74,227000.0,23.3639,23.4228,23.3639,23.3713,227000.0
2009-08-26 14:35:00,31.74,31.79,31.73,31.78,191400.0,23.3713,23.4081,23.3639,23.4007,191400.0
2009-08-26 14:40:00,31.78,31.8,31.74,31.75,189800.0,23.4007,23.4155,23.3713,23.3786,189800.0
2009-08-26 14:45:00,31.75,31.84,31.75,31.83,249200.0,23.3786,23.4449,23.3786,23.4375,249200.0
2009-08-26 14:50:00,31.83,31.84,31.74,31.77,272400.0,23.4375,23.4449,23.3713,23.3934,272400.0
2009-08-26 14:55:00,31.75,31.77,31.74,31.75,470000.0,23.3786,23.3934,23.3713,23.3786,470000.0
2009-08-26 15:00:00,31.75,31.78,31.71,31.72,324200.0,23.3786,23.4007,23.3492,23.3565,324200.0
2009-08-26 15:05:00,31.72,31.72,31.67,31.68,301800.0,23.3565,23.3565,23.3197,23.3271,301800.0
2009-08-26 15:10:00,31.68,31.7,31.6,31.63,297800.0,23.3271,23.3418,23.2682,23.2903,297800.0
2009-08-26 15:15:00,31.64,31.66,31.59,31.61,321600.0,23.2976,23.3124,23.2608,23.2755,321600.0
2009-08-26 15:20:00,31.6,31.65,31.58,31.59,294800.0,23.2682,23.305,23.2535,23.2608,294800.0
2009-08-26 15:25:00,31.58,31.68,31.58,31.61,600600.0,23.2535,23.3271,23.2535,23.2755,600600.0
2009-08-26 15:30:00,31.61,31.66,31.55,31.58,752200.0,23.2755,23.3124,23.2314,23.2535,752200.0
2009-08-26 15:35:00,31.57,31.59,31.5,31.55,725800.0,23.2461,23.2608,23.1946,23.2314,725800.0
2009-08-26 15:40:00,31.55,31.56,31.5,31.54,681000.0,23.2314,23.2387,23.1946,23.224,681000.0
2009-08-26 15:45:00,31.55,31.57,31.5,31.53,1054000.0,23.2314,23.2461,23.1946,23.2166,1054000.0
2009-08-26 15:50:00,31.53,31.58,31.52,31.57,857400.0,23.2166,23.2535,23.2093,23.2461,857400.0
2009-08-26 15:55:00,31.57,31.59,31.54,31.59,4298000.0,23.2461,23.2608,23.224,23.2608,4298000.0
2009-08-27 09:30:00,31.57,31.7,31.46,31.49,871600.0,23.2461,23.3418,23.1651,23.1872,871600.0
2009-08-27 09:35:00,31.5,31.5,31.25,31.25,1097400.0,23.1946,23.1946,23.0105,23.0105,1097400.0
2009-08-27 09:40:00,31.26,31.37,31.06,31.29,1045400.0,23.0178,23.0988,22.8706,23.0399,1045400.0
2009-08-27 09:45:00,31.29,31.43,31.25,31.37,494600.0,23.0399,23.143,23.0105,23.0988,494600.0
2009-08-27 09:50:00,31.37,31.37,31.25,31.28,523200.0,23.0988,23.0988,23.0105,23.0326,523200.0
2009-08-27 09:55:00,31.29,31.35,31.13,31.17,572800.0,23.0399,23.0841,22.9221,22.9516,572800.0
2009-08-27 10:00:00,31.17,31.2,31.08,31.14,671200.0,22.9516,22.9737,22.8853,22.9295,671200.0
2009-08-27 10:05:00,31.14,31.17,31.05,31.1,476800.0,22.9295,22.9516,22.8632,22.9,476800.0
2009-08-27 10:10:00,31.1,31.18,31.08,31.14,418600.0,22.9,22.9589,22.8853,22.9295,418600.0
2009-08-27 10:15:00,31.13,31.18,31.09,31.15,283800.0,22.9221,22.9589,22.8927,22.9368,283800.0
2009-08-27 10:20:00,31.16,31.16,31.08,31.08,351200.0,22.9442,22.9442,22.8853,22.8853,351200.0
2009-08-27 10:25:00,31.08,31.1,31.02,31.05,308800.0,22.8853,22.9,22.8411,22.8632,308800.0
2009-08-27 10:30:00,31.05,31.15,31.04,31.08,329600.0,22.8632,22.9368,22.8558,22.8853,329600.0
2009-08-27 10:35:00,31.09,31.13,30.93,30.93,501800.0,22.8927,22.9221,22.7748,22.7748,501800.0
2009-08-27 10:40:00,30.95,31.01,30.9,30.95,314400.0,22.7896,22.8337,22.7528,22.7896,314400.0
2009-08-27 10:45:00,30.95,30.96,30.9,30.95,311000.0,22.7896,22.7969,22.7528,22.7896,311000.0
2009-08-27 10:50:00,30.95,30.99,30.88,30.9,427000.0,22.7896,22.819,22.738,22.7528,427000.0
2009-08-27 10:55:00,30.89,30.98,30.85,30.86,321600.0,22.7454,22.8117,22.7159,22.7233,321600.0
2009-08-27 11:00:00,30.85,30.86,30.75,30.81,643200.0,22.7159,22.7233,22.6423,22.6865,643200.0
2009-08-27 11:05:00,30.81,30.9,30.81,30.89,402400.0,22.6865,22.7528,22.6865,22.7454,402400.0
2009-08-27 11:10:00,30.89,30.93,30.86,30.91,265000.0,22.7454,22.7748,22.7233,22.7601,265000.0
2009-08-27 11:15:00,30.9,30.97,30.88,30.94,193400.0,22.7528,22.8043,22.738,22.7822,193400.0
2009-08-27 11:20:00,30.96,31.04,30.91,31.03,243400.0,22.7969,22.8558,22.7601,22.8485,243400.0
2009-08-27 11:25:00,31.02,31.25,31.02,31.21,807800.0,22.8411,23.0105,22.8411,22.981,807800.0
2009-08-27 11:30:00,31.21,31.22,31.1,31.17,363200.0,22.981,22.9884,22.9,22.9516,363200.0
2009-08-27 11:35:00,31.17,31.21,31.08,31.09,204800.0,22.9516,22.981,22.8853,22.8927,204800.0
2009-08-27 11:40:00,31.09,31.13,31.03,31.07,210400.0,22.8927,22.9221,22.8485,22.8779,210400.0
2009-08-27 11:45:00,31.06,31.28,31.04,31.27,281600.0,22.8706,23.0326,22.8558,23.0252,281600.0
2009-08-27 11:50:00,31.28,31.28,31.21,31.24,220800.0,23.0326,23.0326,22.981,23.0031,220800.0
2009-08-27 11:55:00,31.25,31.3,31.23,31.28,244200.0,23.0105,23.0473,22.9957,23.0326,244200.0
2009-08-27 12:00:00,31.27,31.3,31.19,31.21,219400.0,23.0252,23.0473,22.9663,22.981,219400.0
2009-08-27 12:05:00,31.21,31.26,31.21,31.22,148800.0,22.981,23.0178,22.981,22.9884,148800.0
2009-08-27 12:10:00,31.23,31.36,31.22,31.3,226800.0,22.9957,23.0915,22.9884,23.0473,226800.0
2009-08-27 12:15:00,31.3,31.31,31.21,31.22,135600.0,23.0473,23.0546,22.981,22.9884,135600.0
2009-08-27 12:20:00,31.22,31.26,31.18,31.25,178800.0,22.9884,23.0178,22.9589,23.0105,178800.0
2009-08-27 12:25:00,31.25,31.39,31.24,31.38,197200.0,23.0105,23.1136,23.0031,23.1062,197200.0
2009-08-27 12:30:00,31.38,31.43,31.31,31.34,279200.0,23.1062,23.143,23.0546,23.0767,279200.0
2009-08-27 12:35:00,31.34,31.38,31.3,31.34,87600.0,23.0767,23.1062,23.0473,23.0767,87600.0
2009-08-27 12:40:00,31.34,31.39,31.33,31.38,255800.0,23.0767,23.1136,23.0694,23.1062,255800.0
2009-08-27 12:45:00,31.38,31.43,31.37,31.42,185400.0,23.1062,23.143,23.0988,23.1356,185400.0
2009-08-27 12:50:00,31.43,31.45,31.36,31.36,220200.0,23.143,23.1577,23.0915,23.0915,220200.0
2009-08-27 12:55:00,31.36,31.49,31.35,31.48,247800.0,23.0915,23.1872,23.0841,23.1798,247800.0
2009-08-27 13:00:00,31.48,31.53,31.46,31.49,271000.0,23.1798,23.2166,23.1651,23.1872,271000.0
2009-08-27 13:05:00,31.49,31.53,31.47,31.48,179200.0,23.1872,23.2166,23.1725,23.1798,179200.0
2009-08-27 13:10:00,31.48,31.48,31.34,31.35,374000.0,23.1798,23.1798,23.0767,23.0841,374000.0
2009-08-27 13:15:00,31.35,31.36,31.28,31.35,354000.0,23.0841,23.0915,23.0326,23.0841,354000.0
2009-08-27 13:20:00,31.36,31.39,31.32,31.38,162800.0,23.0915,23.1136,23.062,23.1062,162800.0
2009-08-27 13:25:00,31.39,31.42,31.28,31.29,202000.0,23.1136,23.1356,23.0326,23.0399,202000.0
2009-08-27 13:30:00,31.29,31.33,31.27,31.33,302800.0,23.0399,23.0694,23.0252,23.0694,302800.0
2009-08-27 13:35:00,31.33,31.39,31.3,31.38,313800.0,23.0694,23.1136,23.0473,23.1062,313800.0
2009-08-27 13:40:00,31.39,31.41,31.34,31.38,240600.0,23.1136,23.1283,23.0767,23.1062,240600.0
2009-08-27 13:45:00,31.38,31.55,31.36,31.53,471000.0,23.1062,23.2314,23.0915,23.2166,471000.0
2009-08-27 13:50:00,31.54,31.7,31.48,31.7,438000.0,23.224,23.3418,23.1798,23.3418,438000.0
2009-08-27 13:55:00,31.69,31.73,31.59,31.65,355800.0,23.3345,23.3639,23.2608,23.305,355800.0
2009-08-27 14:00:00,31.65,31.75,31.65,31.75,309800.0,23.305,23.3786,23.305,23.3786,309800.0
2009-08-27 14:05:00,31.74,31.82,31.73,31.76,341400.0,23.3713,23.4302,23.3639,23.386,341400.0
2009-08-27 14:10:00,31.76,31.84,31.7,31.74,259000.0,23.386,23.4449,23.3418,23.3713,259000.0
2009-08-27 14:15:00,31.75,31.84,31.74,31.8,269200.0,23.3786,23.4449,23.3713,23.4155,269200.0
2009-08-27 14:20:00,31.81,31.9,31.75,31.77,370200.0,23.4228,23.4891,23.3786,23.3934,370200.0
2009-08-27 14:25:00,31.79,31.91,31.77,31.87,293000.0,23.4081,23.4965,23.3934,23.467,293000.0
2009-08-27 14:30:00,31.88,32.07,31.87,32.06,475600.0,23.4744,23.6143,23.467,23.6069,475600.0
2009-08-27 14:35:00,32.06,32.1,31.99,32.09,391800.0,23.6069,23.6364,23.5554,23.629,391800.0
2009-08-27 14:40:00,32.1,32.15,32.06,32.13,406800.0,23.6364,23.6732,23.6069,23.6584,406800.0
2009-08-27 14:45:00,32.15,32.15,32.04,32.04,426400.0,23.6732,23.6732,23.5922,23.5922,426400.0
2009-08-27 14:50:00,32.04,32.06,31.99,32.04,212000.0,23.5922,23.6069,23.5554,23.5922,212000.0
2009-08-27 14:55:00,32.03,32.04,31.96,31.99,277600.0,23.5848,23.5922,23.5333,23.5554,277600.0
2009-08-27 15:00:00,31.99,32.07,31.99,31.99,263000.0,23.5554,23.6143,23.5554,23.5554,263000.0
2009-08-27 15:05:00,32.0,32.05,31.95,32.0,292400.0,23.5627,23.5995,23.5259,23.5627,292400.0
2009-08-27 15:10:00,32.01,32.04,32.01,32.01,203400.0,23.5701,23.5922,23.5701,23.5701,203400.0
2009-08-27 15:15:00,32.01,32.1,32.01,32.08,300800.0,23.5701,23.6364,23.5701,23.6216,300800.0
2009-08-27 15:20:00,32.08,32.14,32.03,32.05,373800.0,23.6216,23.6658,23.5848,23.5995,373800.0
2009-08-27 15:25:00,32.04,32.05,31.94,32.0,353800.0,23.5922,23.5995,23.5185,23.5627,353800.0
2009-08-27 15:30:00,32.0,32.06,31.99,32.02,394800.0,23.5627,23.6069,23.5554,23.5774,394800.0
2009-08-27 15:35:00,32.02,32.09,32.0,32.09,249600.0,23.5774,23.629,23.5627,23.629,249600.0
2009-08-27 15:40:00,32.08,32.12,32.02,32.11,443800.0,23.6216,23.6511,23.5774,23.6437,443800.0
2009-08-27 15:45:00,32.11,32.12,32.04,32.11,375200.0,23.6437,23.6511,23.5922,23.6437,375200.0
2009-08-27 15:50:00,32.1,32.15,32.08,32.1,493000.0,23.6364,23.6732,23.6216,23.6364,493000.0
2009-08-27 15:55:00,32.1,32.13,32.05,32.13,599200.0,23.6364,23.6584,23.5995,23.6584,599200.0
2009-08-28 09:30:00,32.94,33.34,32.91,33.28,1740000.0,24.2549,24.5494,24.2328,24.5052,1740000.0
2009-08-28 09:35:00,33.27,33.29,32.96,33.01,936400.0,24.4979,24.5126,24.2696,24.3064,936400.0
2009-08-28 09:40:00,33.02,33.11,32.78,32.81,895400.0,24.3138,24.3801,24.1371,24.1592,895400.0
2009-08-28 09:45:00,32.8,32.83,32.68,32.75,895400.0,24.1518,24.1739,24.0634,24.115,895400.0
2009-08-28 09:50:00,32.74,32.93,32.7,32.87,605200.0,24.1076,24.2475,24.0782,24.2033,605200.0
2009-08-28 09:55:00,32.87,32.88,32.56,32.6,890800.0,24.2033,24.2107,23.9751,24.0045,890800.0
2009-08-28 10:00:00,32.62,32.83,32.56,32.77,599200.0,24.0192,24.1739,23.9751,24.1297,599200.0
2009-08-28 10:05:00,32.76,32.9,32.63,32.81,625200.0,24.1223,24.2254,24.0266,24.1592,625200.0
2009-08-28 10:10:00,32.81,32.99,32.8,32.88,492400.0,24.1592,24.2917,24.1518,24.2107,492400.0
2009-08-28 10:15:00,32.88,32.98,32.85,32.95,306600.0,24.2107,24.2843,24.1886,24.2622,306600.0
2009-08-28 10:20:00,32.94,32.95,32.82,32.83,365200.0,24.2549,24.2622,24.1665,24.1739,365200.0
2009-08-28 10:25:00,32.82,32.88,32.58,32.66,349000.0,24.1665,24.2107,23.9898,24.0487,349000.0
2009-08-28 10:30:00,32.67,32.67,32.48,32.59,546600.0,24.0561,24.0561,23.9162,23.9972,546600.0
2009-08-28 10:35:00,32.59,32.81,32.57,32.81,359400.0,23.9972,24.1592,23.9824,24.1592,359400.0
2009-08-28 10:40:00,32.81,32.83,32.67,32.7,327400.0,24.1592,24.1739,24.0561,24.0782,327400.0
2009-08-28 10:45:00,32.7,32.82,32.66,32.82,212400.0,24.0782,24.1665,24.0487,24.1665,212400.0
2009-08-28 10:50:00,32.82,32.88,32.76,32.85,304400.0,24.1665,24.2107,24.1223,24.1886,304400.0
2009-08-28 10:55:00,32.87,32.98,32.86,32.91,338200.0,24.2033,24.2843,24.196,24.2328,338200.0
2009-08-28 11:00:00,32.91,32.95,32.79,32.85,227200.0,24.2328,24.2622,24.1444,24.1886,227200.0
2009-08-28 11:05:00,32.84,32.99,32.84,32.94,266600.0,24.1812,24.2917,24.1812,24.2549,266600.0
2009-08-28 11:10:00,32.95,32.95,32.81,32.85,210600.0,24.2622,24.2622,24.1592,24.1886,210600.0
2009-08-28 11:15:00,32.85,32.95,32.84,32.94,237600.0,24.1886,24.2622,24.1812,24.2549,237600.0
2009-08-28 11:20:00,32.94,32.95,32.9,32.94,143400.0,24.2549,24.2622,24.2254,24.2549,143400.0
2009-08-28 11:25:00,32.94,32.96,32.89,32.93,215800.0,24.2549,24.2696,24.2181,24.2475,215800.0
2009-08-28 11:30:00,32.93,32.93,32.88,32.89,84600.0,24.2475,24.2475,24.2107,24.2181,84600.0
2009-08-28 11:35:00,32.88,32.97,32.88,32.92,144200.0,24.2107,24.277,24.2107,24.2401,144200.0
2009-08-28 11:40:00,32.92,32.92,32.76,32.76,435200.0,24.2401,24.2401,24.1223,24.1223,435200.0
2009-08-28 11:45:00,32.76,32.85,32.73,32.84,239200.0,24.1223,24.1886,24.1002,24.1812,239200.0
2009-08-28 11:50:00,32.84,32.85,32.81,32.83,225800.0,24.1812,24.1886,24.1592,24.1739,225800.0
2009-08-28 11:55:00,32.83,32.83,32.76,32.82,301600.0,24.1739,24.1739,24.1223,24.1665,301600.0
2009-08-28 12:00:00,32.82,32.83,32.75,32.76,235400.0,24.1665,24.1739,24.115,24.1223,235400.0
2009-08-28 12:05:00,32.76,32.77,32.62,32.63,348800.0,24.1223,24.1297,24.0192,24.0266,348800.0
2009-08-28 12:10:00,32.63,32.63,32.52,32.55,353800.0,24.0266,24.0266,23.9456,23.9677,353800.0
2009-08-28 12:15:00,32.54,32.54,32.38,32.4,385800.0,23.9603,23.9603,23.8425,23.8573,385800.0
2009-08-28 12:20:00,32.4,32.49,32.33,32.41,405800.0,23.8573,23.9235,23.8057,23.8646,405800.0
2009-08-28 12:25:00,32.42,32.51,32.37,32.44,318800.0,23.872,23.9383,23.8352,23.8867,318800.0
2009-08-28 12:30:00,32.45,32.56,32.42,32.5,275000.0,23.8941,23.9751,23.872,23.9309,275000.0
2009-08-28 12:35:00,32.49,32.59,32.47,32.57,126000.0,23.9235,23.9972,23.9088,23.9824,126000.0
2009-08-28 12:40:00,32.57,32.58,32.52,32.55,111000.0,23.9824,23.9898,23.9456,23.9677,111000.0
2009-08-28 12:45:00,32.54,32.55,32.51,32.51,103600.0,23.9603,23.9677,23.9383,23.9383,103600.0
2009-08-28 12:50:00,32.51,32.55,32.48,32.49,199200.0,23.9383,23.9677,23.9162,23.9235,199200.0
2009-08-28 12:55:00,32.51,32.55,32.49,32.53,125200.0,23.9383,23.9677,23.9235,23.953,125200.0
2009-08-28 13:00:00,32.52,32.63,32.52,32.62,174200.0,23.9456,24.0266,23.9456,24.0192,174200.0
2009-08-28 13:05:00,32.62,32.74,32.59,32.74,166600.0,24.0192,24.1076,23.9972,24.1076,166600.0
2009-08-28 13:10:00,32.74,32.8,32.68,32.68,319800.0,24.1076,24.1518,24.0634,24.0634,319800.0
2009-08-28 13:15:00,32.68,32.73,32.62,32.65,219000.0,24.0634,24.1002,24.0192,24.0413,219000.0
2009-08-28 13:20:00,32.63,32.7,32.6,32.63,193400.0,24.0266,24.0782,24.0045,24.0266,193400.0
2009-08-28 13:25:00,32.64,32.69,32.56,32.56,185200.0,24.034,24.0708,23.9751,23.9751,185200.0
2009-08-28 13:30:00,32.56,32.69,32.55,32.69,170200.0,23.9751,24.0708,23.9677,24.0708,170200.0
2009-08-28 13:35:00,32.69,32.71,32.67,32.68,184400.0,24.0708,24.0855,24.0561,24.0634,184400.0
2009-08-28 13:40:00,32.68,32.77,32.67,32.77,143600.0,24.0634,24.1297,24.0561,24.1297,143600.0
2009-08-28 13:45:00,32.77,32.77,32.65,32.73,177200.0,24.1297,24.1297,24.0413,24.1002,177200.0
2009-08-28 13:50:00,32.73,32.8,32.7,32.79,162400.0,24.1002,24.1518,24.0782,24.1444,162400.0
2009-08-28 13:55:00,32.79,32.81,32.72,32.76,193000.0,24.1444,24.1592,24.0929,24.1223,193000.0
2009-08-28 14:00:00,32.75,32.76,32.72,32.73,149600.0,24.115,24.1223,24.0929,24.1002,149600.0
2009-08-28 14:05:00,32.73,32.82,32.72,32.81,154800.0,24.1002,24.1665,24.0929,24.1592,154800.0
2009-08-28 14:10:00,32.82,32.88,32.81,32.84,160000.0,24.1665,24.2107,24.1592,24.1812,160000.0
2009-08-28 14:15:00,32.85,32.92,32.84,32.89,172800.0,24.1886,24.2401,24.1812,24.2181,172800.0
2009-08-28 14:20:00,32.89,32.9,32.81,32.83,263200.0,24.2181,24.2254,24.1592,24.1739,263200.0
2009-08-28 14:25:00,32.83,32.84,32.77,32.8,191600.0,24.1739,24.1812,24.1297,24.1518,191600.0
2009-08-28 14:30:00,32.81,32.81,32.62,32.69,346200.0,24.1592,24.1592,24.0192,24.0708,346200.0
2009-08-28 14:35:00,32.68,32.76,32.66,32.71,182600.0,24.0634,24.1223,24.0487,24.0855,182600.0
2009-08-28 14:40:00,32.71,32.74,32.67,32.67,114200.0,24.0855,24.1076,24.0561,24.0561,114200.0
2009-08-28 14:45:00,32.67,32.72,32.63,32.71,177600.0,24.0561,24.0929,24.0266,24.0855,177600.0
2009-08-28 14:50:00,32.7,32.77,32.67,32.69,186000.0,24.0782,24.1297,24.0561,24.0708,186000.0
2009-08-28 14:55:00,32.69,32.76,32.69,32.73,129400.0,24.0708,24.1223,24.0708,24.1002,129400.0
2009-08-28 15:00:00,32.73,32.82,32.73,32.78,178000.0,24.1002,24.1665,24.1002,24.1371,178000.0
2009-08-28 15:05:00,32.79,32.79,32.68,32.73,151800.0,24.1444,24.1444,24.0634,24.1002,151800.0
2009-08-28 15:10:00,32.74,32.77,32.73,32.77,92000.0,24.1076,24.1297,24.1002,24.1297,92000.0
2009-08-28 15:15:00,32.77,32.81,32.76,32.81,129000.0,24.1297,24.1592,24.1223,24.1592,129000.0
2009-08-28 15:20:00,32.81,32.87,32.8,32.85,244200.0,24.1592,24.2033,24.1518,24.1886,244200.0
2009-08-28 15:25:00,32.85,32.86,32.79,32.82,178800.0,24.1886,24.196,24.1444,24.1665,178800.0
2009-08-28 15:30:00,32.81,32.85,32.65,32.69,330000.0,24.1592,24.1886,24.0413,24.0708,330000.0
2009-08-28 15:35:00,32.69,32.78,32.68,32.74,209400.0,24.0708,24.1371,24.0634,24.1076,209400.0
2009-08-28 15:40:00,32.74,32.84,32.68,32.69,314800.0,24.1076,24.1812,24.0634,24.0708,314800.0
2009-08-28 15:45:00,32.7,32.74,32.63,32.72,378200.0,24.0782,24.1076,24.0266,24.0929,378200.0
2009-08-28 15:50:00,32.71,32.74,32.68,32.73,401000.0,24.0855,24.1076,24.0634,24.1002,401000.0
2009-08-28 15:55:00,32.73,32.77,32.71,32.76,615400.0,24.1002,24.1297,24.0855,24.1223,615400.0
2009-08-31 09:30:00,31.75,31.77,31.54,31.67,1013600.0,23.3786,23.3934,23.224,23.3197,1013600.0
2009-08-31 09:35:00,31.68,31.75,31.54,31.72,959600.0,23.3271,23.3786,23.224,23.3565,959600.0
2009-08-31 09:40:00,31.71,31.82,31.59,31.72,675200.0,23.3492,23.4302,23.2608,23.3565,675200.0
2009-08-31 09:45:00,31.72,31.89,31.65,31.74,834400.0,23.3565,23.4817,23.305,23.3713,834400.0
2009-08-31 09:50:00,31.74,31.77,31.59,31.72,976400.0,23.3713,23.3934,23.2608,23.3565,976400.0
2009-08-31 09:55:00,31.71,31.77,31.65,31.7,496400.0,23.3492,23.3934,23.305,23.3418,496400.0
2009-08-31 10:00:00,31.7,31.73,31.65,31.7,380600.0,23.3418,23.3639,23.305,23.3418,380600.0
2009-08-31 10:05:00,31.7,31.71,31.64,31.68,469200.0,23.3418,23.3492,23.2976,23.3271,469200.0
2009-08-31 10:10:00,31.68,31.81,31.65,31.79,455600.0,23.3271,23.4228,23.305,23.4081,455600.0
2009-08-31 10:15:00,31.8,31.93,31.79,31.83,613200.0,23.4155,23.5112,23.4081,23.4375,613200.0
2009-08-31 10:20:00,31.82,31.85,31.72,31.72,336000.0,23.4302,23.4523,23.3565,23.3565,336000.0
2009-08-31 10:25:00,31.73,31.82,31.68,31.81,355000.0,23.3639,23.4302,23.3271,23.4228,355000.0
2009-08-31 10:30:00,31.79,31.8,31.58,31.58,421800.0,23.4081,23.4155,23.2535,23.2535,421800.0
2009-08-31 10:35:00,31.59,31.73,31.57,31.7,413400.0,23.2608,23.3639,23.2461,23.3418,413400.0
2009-08-31 10:40:00,31.71,31.75,31.63,31.63,206000.0,23.3492,23.3786,23.2903,23.2903,206000.0
2009-08-31 10:45:00,31.63,31.72,31.63,31.68,177400.0,23.2903,23.3565,23.2903,23.3271,177400.0
2009-08-31 10:50:00,31.69,31.8,31.68,31.71,211000.0,23.3345,23.4155,23.3271,23.3492,211000.0
2009-08-31 10:55:00,31.71,31.73,31.63,31.69,304400.0,23.3492,23.3639,23.2903,23.3345,304400.0
2009-08-31 11:00:00,31.68,31.7,31.6,31.65,342400.0,23.3271,23.3418,23.2682,23.305,342400.0
2009-08-31 11:05:00,31.65,31.65,31.56,31.62,277800.0,23.305,23.305,23.2387,23.2829,277800.0
2009-08-31 11:10:00,31.61,31.65,31.6,31.61,209000.0,23.2755,23.305,23.2682,23.2755,209000.0
2009-08-31 11:15:00,31.61,31.67,31.56,31.59,233800.0,23.2755,23.3197,23.2387,23.2608,233800.0
2009-08-31 11:20:00,31.59,31.63,31.5,31.57,357200.0,23.2608,23.2903,23.1946,23.2461,357200.0
2009-08-31 11:25:00,31.57,31.6,31.53,31.54,155000.0,23.2461,23.2682,23.2166,23.224,155000.0
2009-08-31 11:30:00,31.54,31.59,31.53,31.57,194800.0,23.224,23.2608,23.2166,23.2461,194800.0
2009-08-31 11:35:00,31.56,31.67,31.54,31.59,293400.0,23.2387,23.3197,23.224,23.2608,293400.0
2009-08-31 11:40:00,31.6,31.6,31.5,31.59,392200.0,23.2682,23.2682,23.1946,23.2608,392200.0
2009-08-31 11:45:00,31.59,31.59,31.49,31.54,251400.0,23.2608,23.2608,23.1872,23.224,251400.0
2009-08-31 11:50:00,31.54,31.54,31.43,31.46,245600.0,23.224,23.224,23.143,23.1651,245600.0
2009-08-31 11:55:00,31.48,31.5,31.44,31.49,287800.0,23.1798,23.1946,23.1504,23.1872,287800.0
2009-08-31 12:00:00,31.49,31.61,31.47,31.5,343400.0,23.1872,23.2755,23.1725,23.1946,343400.0
2009-08-31 12:05:00,31.52,31.56,31.45,31.48,194200.0,23.2093,23.2387,23.1577,23.1798,194200.0
2009-08-31 12:10:00,31.48,31.53,31.45,31.52,210600.0,23.1798,23.2166,23.1577,23.2093,210600.0
2009-08-31 12:15:00,31.53,31.54,31.49,31.52,156000.0,23.2166,23.224,23.1872,23.2093,156000.0
2009-08-31 12:20:00,31.52,31.6,31.52,31.6,264400.0,23.2093,23.2682,23.2093,23.2682,264400.0
2009-08-31 12:25:00,31.6,31.6,31.55,31.56,240400.0,23.2682,23.2682,23.2314,23.2387,240400.0
2009-08-31 12:30:00,31.57,31.59,31.53,31.53,119600.0,23.2461,23.2608,23.2166,23.2166,119600.0
2009-08-31 12:35:00,31.53,31.53,31.43,31.48,250600.0,23.2166,23.2166,23.143,23.1798,250600.0
2009-08-31 12:40:00,31.48,31.48,31.43,31.45,161400.0,23.1798,23.1798,23.143,23.1577,161400.0
2009-08-31 12:45:00,31.44,31.47,31.42,31.45,272600.0,23.1504,23.1725,23.1356,23.1577,272600.0
2009-08-31 12:50:00,31.45,31.46,31.4,31.43,174600.0,23.1577,23.1651,23.1209,23.143,174600.0
2009-08-31 12:55:00,31.43,31.44,31.39,31.42,128200.0,23.143,23.1504,23.1136,23.1356,128200.0
2009-08-31 13:00:00,31.43,31.43,31.36,31.39,146400.0,23.143,23.143,23.0915,23.1136,146400.0
2009-08-31 13:05:00,31.39,31.4,31.33,31.38,492400.0,23.1136,23.1209,23.0694,23.1062,492400.0
2009-08-31 13:10:00,31.36,31.42,31.35,31.41,187800.0,23.0915,23.1356,23.0841,23.1283,187800.0
2009-08-31 13:15:00,31.41,31.44,31.39,31.41,170000.0,23.1283,23.1504,23.1136,23.1283,170000.0
2009-08-31 13:20:00,31.41,31.43,31.4,31.4,155800.0,23.1283,23.143,23.1209,23.1209,155800.0
2009-08-31 13:25:00,31.4,31.47,31.4,31.46,173800.0,23.1209,23.1725,23.1209,23.1651,173800.0
2009-08-31 13:30:00,31.45,31.53,31.45,31.52,272800.0,23.1577,23.2166,23.1577,23.2093,272800.0
2009-08-31 13:35:00,31.52,31.53,31.47,31.51,273400.0,23.2093,23.2166,23.1725,23.2019,273400.0
2009-08-31 13:40:00,31.5,31.52,31.47,31.48,214200.0,23.1946,23.2093,23.1725,23.1798,214200.0
2009-08-31 13:45:00,31.48,31.49,31.45,31.49,148800.0,23.1798,23.1872,23.1577,23.1872,148800.0
2009-08-31 13:50:00,31.49,31.53,31.48,31.52,298200.0,23.1872,23.2166,23.1798,23.2093,298200.0
2009-08-31 13:55:00,31.52,31.53,31.5,31.5,143000.0,23.2093,23.2166,23.1946,23.1946,143000.0
2009-08-31 14:00:00,31.5,31.52,31.48,31.51,150400.0,23.1946,23.2093,23.1798,23.2019,150400.0
2009-08-31 14:05:00,31.5,31.52,31.49,31.5,339000.0,23.1946,23.2093,23.1872,23.1946,339000.0
2009-08-31 14:10:00,31.5,31.52,31.48,31.51,176600.0,23.1946,23.2093,23.1798,23.2019,176600.0
2009-08-31 14:15:00,31.52,31.52,31.48,31.5,150200.0,23.2093,23.2093,23.1798,23.1946,150200.0
2009-08-31 14:20:00,31.5,31.57,31.47,31.52,304400.0,23.1946,23.2461,23.1725,23.2093,304400.0
2009-08-31 14:25:00,31.52,31.54,31.47,31.52,187400.0,23.2093,23.224,23.1725,23.2093,187400.0
2009-08-31 14:30:00,31.52,31.61,31.52,31.6,180400.0,23.2093,23.2755,23.2093,23.2682,180400.0
2009-08-31 14:35:00,31.6,31.64,31.57,31.64,227200.0,23.2682,23.2976,23.2461,23.2976,227200.0
2009-08-31 14:40:00,31.64,31.73,31.63,31.68,366600.0,23.2976,23.3639,23.2903,23.3271,366600.0
2009-08-31 14:45:00,31.67,31.68,31.63,31.63,210600.0,23.3197,23.3271,23.2903,23.2903,210600.0
2009-08-31 14:50:00,31.64,31.65,31.61,31.63,293400.0,23.2976,23.305,23.2755,23.2903,293400.0
2009-08-31 14:55:00,31.63,31.64,31.54,31.55,307000.0,23.2903,23.2976,23.224,23.2314,307000.0
2009-08-31 15:00:00,31.55,31.55,31.43,31.46,553400.0,23.2314,23.2314,23.143,23.1651,553400.0
2009-08-31 15:05:00,31.46,31.48,31.43,31.43,284400.0,23.1651,23.1798,23.143,23.143,284400.0
2009-08-31 15:10:00,31.43,31.47,31.39,31.41,410000.0,23.143,23.1725,23.1136,23.1283,410000.0
2009-08-31 15:15:00,31.41,31.49,31.4,31.47,343800.0,23.1283,23.1872,23.1209,23.1725,343800.0
2009-08-31 15:20:00,31.46,31.47,31.39,31.42,499800.0,23.1651,23.1725,23.1136,23.1356,499800.0
2009-08-31 15:25:00,31.42,31.43,31.35,31.4,800800.0,23.1356,23.143,23.0841,23.1209,800800.0
2009-08-31 15:30:00,31.4,31.43,31.39,31.4,295400.0,23.1209,23.143,23.1136,23.1209,295400.0
2009-08-31 15:35:00,31.4,31.48,31.4,31.44,350600.0,23.1209,23.1798,23.1209,23.1504,350600.0
2009-08-31 15:40:00,31.44,31.46,31.39,31.42,410800.0,23.1504,23.1651,23.1136,23.1356,410800.0
2009-08-31 15:45:00,31.43,31.5,31.42,31.47,409600.0,23.143,23.1946,23.1356,23.1725,409600.0
2009-08-31 15:50:00,31.47,31.49,31.44,31.47,449200.0,23.1725,23.1872,23.1504,23.1725,449200.0
2009-08-31 15:55:00,31.47,31.55,31.46,31.52,741200.0,23.1725,23.2314,23.1651,23.2093,741200.0
2009-09-01 09:30:00,31.63,31.86,31.56,31.85,903600.0,23.2903,23.4596,23.2387,23.4523,903600.0
2009-09-01 09:35:00,31.85,32.05,31.79,31.88,894600.0,23.4523,23.5995,23.4081,23.4744,894600.0
2009-09-01 09:40:00,31.9,31.95,31.78,31.89,687600.0,23.4891,23.5259,23.4007,23.4817,687600.0
2009-09-01 09:45:00,31.89,32.05,31.88,31.98,666600.0,23.4817,23.5995,23.4744,23.548,666600.0
2009-09-01 09:50:00,31.98,32.0,31.86,31.91,476400.0,23.548,23.5627,23.4596,23.4965,476400.0
2009-09-01 09:55:00,31.91,31.99,31.9,31.95,265400.0,23.4965,23.5554,23.4891,23.5259,265400.0
2009-09-01 10:00:00,31.95,32.03,31.84,31.86,1367200.0,23.5259,23.5848,23.4449,23.4596,1367200.0
2009-09-01 10:05:00,31.85,31.96,31.8,31.81,743600.0,23.4523,23.5333,23.4155,23.4228,743600.0
2009-09-01 10:10:00,31.81,31.83,31.61,31.61,974400.0,23.4228,23.4375,23.2755,23.2755,974400.0
2009-09-01 10:15:00,31.61,31.74,31.6,31.65,789800.0,23.2755,23.3713,23.2682,23.305,789800.0
2009-09-01 10:20:00,31.65,31.65,31.38,31.48,839200.0,23.305,23.305,23.1062,23.1798,839200.0
2009-09-01 10:25:00,31.48,31.63,31.47,31.6,471400.0,23.1798,23.2903,23.1725,23.2682,471400.0
2009-09-01 10:30:00,31.59,31.61,31.5,31.59,383200.0,23.2608,23.2755,23.1946,23.2608,383200.0
2009-09-01 10:35:00,31.59,31.72,31.59,31.68,423200.0,23.2608,23.3565,23.2608,23.3271,423200.0
2009-09-01 10:40:00,31.69,31.75,31.57,31.57,462200.0,23.3345,23.3786,23.2461,23.2461,462200.0
2009-09-01 10:45:00,31.57,31.61,31.43,31.5,396200.0,23.2461,23.2755,23.143,23.1946,396200.0
2009-09-01 10:50:00,31.5,31.5,31.32,31.35,679600.0,23.1946,23.1946,23.062,23.0841,679600.0
2009-09-01 10:55:00,31.35,31.39,31.3,31.3,332400.0,23.0841,23.1136,23.0473,23.0473,332400.0
2009-09-01 11:00:00,31.3,31.34,31.2,31.31,359600.0,23.0473,23.0767,22.9737,23.0546,359600.0
2009-09-01 11:05:00,31.31,31.36,31.14,31.15,388000.0,23.0546,23.0915,22.9295,22.9368,388000.0
2009-09-01 11:10:00,31.15,31.15,30.88,30.9,801800.0,22.9368,22.9368,22.738,22.7528,801800.0
2009-09-01 11:15:00,30.9,31.0,30.81,30.99,647600.0,22.7528,22.8264,22.6865,22.819,647600.0
2009-09-01 11:20:00,30.99,31.0,30.78,30.93,646800.0,22.819,22.8264,22.6644,22.7748,646800.0
2009-09-01 11:25:00,30.93,30.93,30.65,30.69,535200.0,22.7748,22.7748,22.5687,22.5981,535200.0
2009-09-01 11:30:00,30.68,30.75,30.54,30.74,599800.0,22.5908,22.6423,22.4877,22.6349,599800.0
2009-09-01 11:35:00,30.73,30.75,30.66,30.71,657800.0,22.6276,22.6423,22.576,22.6128,657800.0
2009-09-01 11:40:00,30.71,30.84,30.63,30.76,453000.0,22.6128,22.7086,22.5539,22.6497,453000.0
2009-09-01 11:45:00,30.77,30.92,30.71,30.77,364600.0,22.657,22.7675,22.6128,22.657,364600.0
2009-09-01 11:50:00,30.78,30.88,30.75,30.86,243400.0,22.6644,22.738,22.6423,22.7233,243400.0
2009-09-01 11:55:00,30.84,30.85,30.7,30.73,283200.0,22.7086,22.7159,22.6055,22.6276,283200.0
2009-09-01 12:00:00,30.75,30.81,30.65,30.72,345200.0,22.6423,22.6865,22.5687,22.6202,345200.0
2009-09-01 12:05:00,30.71,30.78,30.65,30.71,190200.0,22.6128,22.6644,22.5687,22.6128,190200.0
2009-09-01 12:10:00,30.71,30.75,30.65,30.75,186000.0,22.6128,22.6423,22.5687,22.6423,186000.0
2009-09-01 12:15:00,30.75,30.75,30.67,30.68,218600.0,22.6423,22.6423,22.5834,22.5908,218600.0
2009-09-01 12:20:00,30.7,30.73,30.56,30.58,485400.0,22.6055,22.6276,22.5024,22.5171,485400.0
2009-09-01 12:25:00,30.59,30.6,30.53,30.55,401400.0,22.5245,22.5319,22.4803,22.495,401400.0
2009-09-01 12:30:00,30.54,30.58,30.5,30.57,371000.0,22.4877,22.5171,22.4582,22.5098,371000.0
2009-09-01 12:35:00,30.57,30.61,30.48,30.56,514400.0,22.5098,22.5392,22.4435,22.5024,514400.0
2009-09-01 12:40:00,30.55,30.73,30.55,30.71,223200.0,22.495,22.6276,22.495,22.6128,223200.0
2009-09-01 12:45:00,30.71,30.73,30.66,30.71,200800.0,22.6128,22.6276,22.576,22.6128,200800.0
2009-09-01 12:50:00,30.71,30.71,30.6,30.61,137000.0,22.6128,22.6128,22.5319,22.5392,137000.0
2009-09-01 12:55:00,30.61,30.65,30.55,30.57,167800.0,22.5392,22.5687,22.495,22.5098,167800.0
2009-09-01 13:00:00,30.57,30.67,30.57,30.64,168200.0,22.5098,22.5834,22.5098,22.5613,168200.0
2009-09-01 13:05:00,30.65,30.68,30.48,30.5,402600.0,22.5687,22.5908,22.4435,22.4582,402600.0
2009-09-01 13:10:00,30.5,30.52,30.4,30.46,394800.0,22.4582,22.4729,22.3846,22.4288,394800.0
2009-09-01 13:15:00,30.47,30.47,30.36,30.43,406200.0,22.4361,22.4361,22.3551,22.4067,406200.0
2009-09-01 13:20:00,30.42,30.5,30.35,30.49,300400.0,22.3993,22.4582,22.3478,22.4509,300400.0
2009-09-01 13:25:00,30.49,30.5,30.46,30.5,473000.0,22.4509,22.4582,22.4288,22.4582,473000.0
2009-09-01 13:30:00,30.5,30.5,30.36,30.42,1098200.0,22.4582,22.4582,22.3551,22.3993,1098200.0
2009-09-01 13:35:00,30.43,30.5,30.41,30.46,458000.0,22.4067,22.4582,22.3919,22.4288,458000.0
2009-09-01 13:40:00,30.46,30.53,30.43,30.44,461400.0,22.4288,22.4803,22.4067,22.414,461400.0
2009-09-01 13:45:00,30.45,30.58,30.44,30.53,324800.0,22.4214,22.5171,22.414,22.4803,324800.0
2009-09-01 13:50:00,30.52,30.64,30.5,30.63,355600.0,22.4729,22.5613,22.4582,22.5539,355600.0
2009-09-01 13:55:00,30.61,30.7,30.61,30.67,221600.0,22.5392,22.6055,22.5392,22.5834,221600.0
2009-09-01 14:00:00,30.68,30.75,30.58,30.67,332200.0,22.5908,22.6423,22.5171,22.5834,332200.0
2009-09-01 14:05:00,30.67,30.67,30.58,30.61,172400.0,22.5834,22.5834,22.5171,22.5392,172400.0
2009-09-01 14:10:00,30.62,30.64,30.53,30.57,366000.0,22.5466,22.5613,22.4803,22.5098,366000.0
2009-09-01 14:15:00,30.59,30.59,30.49,30.55,276800.0,22.5245,22.5245,22.4509,22.495,276800.0
2009-09-01 14:20:00,30.55,30.57,30.49,30.49,247600.0,22.495,22.5098,22.4509,22.4509,247600.0
2009-09-01 14:25:00,30.5,30.5,30.43,30.47,329600.0,22.4582,22.4582,22.4067,22.4361,329600.0
2009-09-01 14:30:00,30.47,30.5,30.43,30.49,192600.0,22.4361,22.4582,22.4067,22.4509,192600.0
2009-09-01 14:35:00,30.48,30.51,30.46,30.46,224400.0,22.4435,22.4656,22.4288,22.4288,224400.0
2009-09-01 14:40:00,30.46,30.46,30.36,30.36,300800.0,22.4288,22.4288,22.3551,22.3551,300800.0
2009-09-01 14:45:00,30.37,30.41,30.33,30.38,357800.0,22.3625,22.3919,22.333,22.3699,357800.0
2009-09-01 14:50:00,30.37,30.4,30.32,30.33,495400.0,22.3625,22.3846,22.3257,22.333,495400.0
2009-09-01 14:55:00,30.34,30.47,30.34,30.4,459600.0,22.3404,22.4361,22.3404,22.3846,459600.0
2009-09-01 15:00:00,30.41,30.45,30.38,30.44,222400.0,22.3919,22.4214,22.3699,22.414,222400.0
2009-09-01 15:05:00,30.43,30.5,30.41,30.46,249400.0,22.4067,22.4582,22.3919,22.4288,249400.0
2009-09-01 15:10:00,30.47,30.5,30.45,30.48,265200.0,22.4361,22.4582,22.4214,22.4435,265200.0
2009-09-01 15:15:00,30.48,30.5,30.43,30.47,274000.0,22.4435,22.4582,22.4067,22.4361,274000.0
2009-09-01 15:20:00,30.47,30.47,30.36,30.36,323000.0,22.4361,22.4361,22.3551,22.3551,323000.0
2009-09-01 15:25:00,30.35,30.38,30.26,30.29,518400.0,22.3478,22.3699,22.2815,22.3036,518400.0
2009-09-01 15:30:00,30.28,30.4,30.28,30.37,388200.0,22.2962,22.3846,22.2962,22.3625,388200.0
2009-09-01 15:35:00,30.36,30.42,30.33,30.34,344000.0,22.3551,22.3993,22.333,22.3404,344000.0
2009-09-01 15:40:00,30.33,30.33,30.18,30.21,827400.0,22.333,22.333,22.2226,22.2447,827400.0
2009-09-01 15:45:00,30.21,30.25,30.15,30.2,602000.0,22.2447,22.2741,22.2005,22.2373,602000.0
2009-09-01 15:50:00,30.21,30.4,30.17,30.39,691000.0,22.2447,22.3846,22.2152,22.3772,691000.0
2009-09-01 15:55:00,30.39,30.45,30.28,30.29,985600.0,22.3772,22.4214,22.2962,22.3036,985600.0
2009-09-02 09:30:00,30.13,30.48,30.08,30.4,925200.0,22.1858,22.4435,22.149,22.3846,925200.0
2009-09-02 09:35:00,30.39,30.5,30.08,30.11,778800.0,22.3772,22.4582,22.149,22.171,778800.0
2009-09-02 09:40:00,30.11,30.14,29.88,30.03,1024400.0,22.171,22.1931,22.0017,22.1121,1024400.0
2009-09-02 09:45:00,30.02,30.4,30.02,30.36,680000.0,22.1048,22.3846,22.1048,22.3551,680000.0
2009-09-02 09:50:00,30.36,30.5,30.29,30.45,739400.0,22.3551,22.4582,22.3036,22.4214,739400.0
2009-09-02 09:55:00,30.45,30.46,30.21,30.29,376600.0,22.4214,22.4288,22.2447,22.3036,376600.0
2009-09-02 10:00:00,30.25,30.38,30.05,30.06,624600.0,22.2741,22.3699,22.1269,22.1342,624600.0
2009-09-02 10:05:00,30.07,30.36,30.07,30.25,455400.0,22.1416,22.3551,22.1416,22.2741,455400.0
2009-09-02 10:10:00,30.25,30.38,30.19,30.24,296200.0,22.2741,22.3699,22.23,22.2668,296200.0
2009-09-02 10:15:00,30.24,30.3,30.11,30.23,324200.0,22.2668,22.311,22.171,22.2594,324200.0
2009-09-02 10:20:00,30.22,30.23,30.13,30.2,181000.0,22.252,22.2594,22.1858,22.2373,181000.0
2009-09-02 10:25:00,30.19,30.22,30.13,30.13,170600.0,22.23,22.252,22.1858,22.1858,170600.0
2009-09-02 10:30:00,30.13,30.21,29.95,30.0,659400.0,22.1858,22.2447,22.0532,22.0901,659400.0
2009-09-02 10:35:00,29.99,30.13,29.98,30.09,285000.0,22.0827,22.1858,22.0753,22.1563,285000.0
2009-09-02 10:40:00,30.07,30.25,30.07,30.21,364200.0,22.1416,22.2741,22.1416,22.2447,364200.0
2009-09-02 10:45:00,30.22,30.44,30.19,30.36,842000.0,22.252,22.414,22.23,22.3551,842000.0
2009-09-02 10:50:00,30.36,30.48,30.32,30.47,736400.0,22.3551,22.4435,22.3257,22.4361,736400.0
2009-09-02 10:55:00,30.48,30.61,30.44,30.59,733600.0,22.4435,22.5392,22.414,22.5245,733600.0
2009-09-02 11:00:00,30.59,30.6,30.48,30.5,544600.0,22.5245,22.5319,22.4435,22.4582,544600.0
2009-09-02 11:05:00,30.5,30.55,30.42,30.5,517200.0,22.4582,22.495,22.3993,22.4582,517200.0
2009-09-02 11:10:00,30.5,30.65,30.5,30.61,435600.0,22.4582,22.5687,22.4582,22.5392,435600.0
2009-09-02 11:15:00,30.61,30.73,30.55,30.63,339400.0,22.5392,22.6276,22.495,22.5539,339400.0
2009-09-02 11:20:00,30.64,30.74,30.63,30.73,319000.0,22.5613,22.6349,22.5539,22.6276,319000.0
2009-09-02 11:25:00,30.73,30.8,30.67,30.8,403800.0,22.6276,22.6791,22.5834,22.6791,403800.0
2009-09-02 11:30:00,30.8,30.9,30.74,30.9,682600.0,22.6791,22.7528,22.6349,22.7528,682600.0
2009-09-02 11:35:00,30.89,30.99,30.86,30.88,896400.0,22.7454,22.819,22.7233,22.738,896400.0
2009-09-02 11:40:00,30.88,30.9,30.71,30.72,385600.0,22.738,22.7528,22.6128,22.6202,385600.0
2009-09-02 11:45:00,30.74,30.8,30.72,30.75,279000.0,22.6349,22.6791,22.6202,22.6423,279000.0
2009-09-02 11:50:00,30.75,30.9,30.75,30.86,316600.0,22.6423,22.7528,22.6423,22.7233,316600.0
2009-09-02 11:55:00,30.86,30.86,30.69,30.71,180200.0,22.7233,22.7233,22.5981,22.6128,180200.0
2009-09-02 12:00:00,30.72,30.8,30.63,30.65,225800.0,22.6202,22.6791,22.5539,22.5687,225800.0
2009-09-02 12:05:00,30.66,30.71,30.61,30.64,206000.0,22.576,22.6128,22.5392,22.5613,206000.0
2009-09-02 12:10:00,30.65,30.71,30.54,30.56,335600.0,22.5687,22.6128,22.4877,22.5024,335600.0
2009-09-02 12:15:00,30.56,30.65,30.55,30.63,198200.0,22.5024,22.5687,22.495,22.5539,198200.0
2009-09-02 12:20:00,30.61,30.75,30.61,30.71,208800.0,22.5392,22.6423,22.5392,22.6128,208800.0
2009-09-02 12:25:00,30.7,30.77,30.7,30.72,159800.0,22.6055,22.657,22.6055,22.6202,159800.0
2009-09-02 12:30:00,30.73,30.75,30.63,30.64,466200.0,22.6276,22.6423,22.5539,22.5613,466200.0
2009-09-02 12:35:00,30.64,30.75,30.63,30.7,215000.0,22.5613,22.6423,22.5539,22.6055,215000.0
2009-09-02 12:40:00,30.7,30.78,30.7,30.77,150000.0,22.6055,22.6644,22.6055,22.657,150000.0
2009-09-02 12:45:00,30.78,30.84,30.77,30.83,129800.0,22.6644,22.7086,22.657,22.7012,129800.0
2009-09-02 12:50:00,30.84,30.91,30.79,30.83,208400.0,22.7086,22.7601,22.6718,22.7012,208400.0
2009-09-02 12:55:00,30.84,30.92,30.84,30.9,173400.0,22.7086,22.7675,22.7086,22.7528,173400.0
2009-09-02 13:00:00,30.9,30.92,30.85,30.85,156800.0,22.7528,22.7675,22.7159,22.7159,156800.0
2009-09-02 13:05:00,30.84,30.85,30.74,30.77,194000.0,22.7086,22.7159,22.6349,22.657,194000.0
2009-09-02 13:10:00,30.77,30.82,30.76,30.79,160000.0,22.657,22.6938,22.6497,22.6718,160000.0
2009-09-02 13:15:00,30.79,30.86,30.79,30.84,146600.0,22.6718,22.7233,22.6718,22.7086,146600.0
2009-09-02 13:20:00,30.83,30.91,30.8,30.91,150000.0,22.7012,22.7601,22.6791,22.7601,150000.0
2009-09-02 13:25:00,30.9,30.92,30.84,30.86,141800.0,22.7528,22.7675,22.7086,22.7233,141800.0
2009-09-02 13:30:00,30.84,30.86,30.8,30.81,70600.0,22.7086,22.7233,22.6791,22.6865,70600.0
2009-09-02 13:35:00,30.8,30.84,30.78,30.8,193600.0,22.6791,22.7086,22.6644,22.6791,193600.0
2009-09-02 13:40:00,30.8,30.86,30.8,30.85,105600.0,22.6791,22.7233,22.6791,22.7159,105600.0
2009-09-02 13:45:00,30.85,30.88,30.82,30.85,132200.0,22.7159,22.738,22.6938,22.7159,132200.0
2009-09-02 13:50:00,30.86,30.86,30.8,30.8,88600.0,22.7233,22.7233,22.6791,22.6791,88600.0
2009-09-02 13:55:00,30.8,30.8,30.69,30.73,133400.0,22.6791,22.6791,22.5981,22.6276,133400.0
2009-09-02 14:00:00,30.72,30.78,30.67,30.7,210000.0,22.6202,22.6644,22.5834,22.6055,210000.0
2009-09-02 14:05:00,30.7,30.78,30.68,30.75,210600.0,22.6055,22.6644,22.5908,22.6423,210600.0
2009-09-02 14:10:00,30.75,30.85,30.75,30.8,145600.0,22.6423,22.7159,22.6423,22.6791,145600.0
2009-09-02 14:15:00,30.8,30.83,30.72,30.79,166000.0,22.6791,22.7012,22.6202,22.6718,166000.0
2009-09-02 14:20:00,30.79,30.82,30.76,30.77,143000.0,22.6718,22.6938,22.6497,22.657,143000.0
2009-09-02 14:25:00,30.77,30.83,30.77,30.82,132400.0,22.657,22.7012,22.657,22.6938,132400.0
2009-09-02 14:30:00,30.82,30.92,30.81,30.92,621000.0,22.6938,22.7675,22.6865,22.7675,621000.0
2009-09-02 14:35:00,30.92,30.98,30.89,30.9,262600.0,22.7675,22.8117,22.7454,22.7528,262600.0
2009-09-02 14:40:00,30.9,30.94,30.85,30.89,179200.0,22.7528,22.7822,22.7159,22.7454,179200.0
2009-09-02 14:45:00,30.9,30.93,30.86,30.93,203000.0,22.7528,22.7748,22.7233,22.7748,203000.0
2009-09-02 14:50:00,30.93,30.95,30.89,30.9,138400.0,22.7748,22.7896,22.7454,22.7528,138400.0
2009-09-02 14:55:00,30.91,30.95,30.85,30.87,168200.0,22.7601,22.7896,22.7159,22.7307,168200.0
2009-09-02 15:00:00,30.87,30.87,30.83,30.84,182600.0,22.7307,22.7307,22.7012,22.7086,182600.0
2009-09-02 15:05:00,30.84,30.9,30.84,30.89,165000.0,22.7086,22.7528,22.7086,22.7454,165000.0
2009-09-02 15:10:00,30.89,30.98,30.88,30.97,264200.0,22.7454,22.8117,22.738,22.8043,264200.0
2009-09-02 15:15:00,30.97,31.1,30.96,31.05,392200.0,22.8043,22.9,22.7969,22.8632,392200.0
2009-09-02 15:20:00,31.05,31.12,31.04,31.11,284600.0,22.8632,22.9147,22.8558,22.9074,284600.0
2009-09-02 15:25:00,31.11,31.11,30.97,30.99,355000.0,22.9074,22.9074,22.8043,22.819,355000.0
2009-09-02 15:30:00,30.99,31.05,30.99,31.03,211400.0,22.819,22.8632,22.819,22.8485,211400.0
2009-09-02 15:35:00,31.04,31.11,31.01,31.1,290800.0,22.8558,22.9074,22.8337,22.9,290800.0
2009-09-02 15:40:00,31.1,31.1,30.97,31.05,401800.0,22.9,22.9,22.8043,22.8632,401800.0
2009-09-02 15:45:00,31.05,31.06,30.95,30.97,421600.0,22.8632,22.8706,22.7896,22.8043,421600.0
2009-09-02 15:50:00,30.98,31.04,30.91,30.92,599200.0,22.8117,22.8558,22.7601,22.7675,599200.0
2009-09-02 15:55:00,30.93,30.96,30.88,30.92,759800.0,22.7748,22.7969,22.738,22.7675,759800.0
2009-09-03 09:30:00,31.68,31.85,31.52,31.83,1562400.0,23.3271,23.4523,23.2093,23.4375,1562400.0
2009-09-03 09:35:00,31.83,31.95,31.72,31.82,1063400.0,23.4375,23.5259,23.3565,23.4302,1063400.0
2009-09-03 09:40:00,31.82,31.89,31.75,31.8,486800.0,23.4302,23.4817,23.3786,23.4155,486800.0
2009-09-03 09:45:00,31.79,31.81,31.67,31.73,466400.0,23.4081,23.4228,23.3197,23.3639,466400.0
2009-09-03 09:50:00,31.73,31.78,31.68,31.73,477200.0,23.3639,23.4007,23.3271,23.3639,477200.0
2009-09-03 09:55:00,31.73,31.76,31.53,31.62,609400.0,23.3639,23.386,23.2166,23.2829,609400.0
2009-09-03 10:00:00,31.61,31.72,31.41,31.41,979000.0,23.2755,23.3565,23.1283,23.1283,979000.0
2009-09-03 10:05:00,31.42,31.54,31.3,31.46,995200.0,23.1356,23.224,23.0473,23.1651,995200.0
2009-09-03 10:10:00,31.45,31.61,31.35,31.58,566000.0,23.1577,23.2755,23.0841,23.2535,566000.0
2009-09-03 10:15:00,31.59,31.59,31.34,31.44,677800.0,23.2608,23.2608,23.0767,23.1504,677800.0
2009-09-03 10:20:00,31.43,31.53,31.35,31.47,573800.0,23.143,23.2166,23.0841,23.1725,573800.0
2009-09-03 10:25:00,31.48,31.5,31.4,31.46,466800.0,23.1798,23.1946,23.1209,23.1651,466800.0
2009-09-03 10:30:00,31.46,31.49,31.34,31.46,354600.0,23.1651,23.1872,23.0767,23.1651,354600.0
2009-09-03 10:35:00,31.46,31.6,31.42,31.53,390000.0,23.1651,23.2682,23.1356,23.2166,390000.0
2009-09-03 10:40:00,31.53,31.59,31.43,31.5,271600.0,23.2166,23.2608,23.143,23.1946,271600.0
2009-09-03 10:45:00,31.51,31.51,31.39,31.39,144800.0,23.2019,23.2019,23.1136,23.1136,144800.0
2009-09-03 10:50:00,31.4,31.49,31.4,31.45,179800.0,23.1209,23.1872,23.1209,23.1577,179800.0
2009-09-03 10:55:00,31.44,31.45,31.37,31.4,134800.0,23.1504,23.1577,23.0988,23.1209,134800.0
2009-09-03 11:00:00,31.4,31.54,31.38,31.47,359600.0,23.1209,23.224,23.1062,23.1725,359600.0
2009-09-03 11:05:00,31.47,31.59,31.45,31.59,258200.0,23.1725,23.2608,23.1577,23.2608,258200.0
2009-09-03 11:10:00,31.58,31.6,31.49,31.51,253200.0,23.2535,23.2682,23.1872,23.2019,253200.0
2009-09-03 11:15:00,31.52,31.53,31.43,31.43,174200.0,23.2093,23.2166,23.143,23.143,174200.0
2009-09-03 11:20:00,31.43,31.5,31.41,31.5,267600.0,23.143,23.1946,23.1283,23.1946,267600.0
2009-09-03 11:25:00,31.49,31.51,31.43,31.46,173200.0,23.1872,23.2019,23.143,23.1651,173200.0
2009-09-03 11:30:00,31.46,31.57,31.45,31.51,155800.0,23.1651,23.2461,23.1577,23.2019,155800.0
2009-09-03 11:35:00,31.52,31.63,31.52,31.62,339000.0,23.2093,23.2903,23.2093,23.2829,339000.0
2009-09-03 11:40:00,31.62,31.73,31.62,31.68,249800.0,23.2829,23.3639,23.2829,23.3271,249800.0
2009-09-03 11:45:00,31.68,31.73,31.67,31.71,151800.0,23.3271,23.3639,23.3197,23.3492,151800.0
2009-09-03 11:50:00,31.72,31.79,31.7,31.77,399400.0,23.3565,23.4081,23.3418,23.3934,399400.0
2009-09-03 11:55:00,31.77,31.82,31.73,31.76,207400.0,23.3934,23.4302,23.3639,23.386,207400.0
2009-09-03 12:00:00,31.75,31.8,31.73,31.77,167400.0,23.3786,23.4155,23.3639,23.3934,167400.0
2009-09-03 12:05:00,31.76,31.83,31.74,31.78,228200.0,23.386,23.4375,23.3713,23.4007,228200.0
2009-09-03 12:10:00,31.78,31.82,31.75,31.77,134800.0,23.4007,23.4302,23.3786,23.3934,134800.0
2009-09-03 12:15:00,31.76,31.83,31.76,31.81,79200.0,23.386,23.4375,23.386,23.4228,79200.0
2009-09-03 12:20:00,31.81,31.88,31.81,31.86,230400.0,23.4228,23.4744,23.4228,23.4596,230400.0
2009-09-03 12:25:00,31.86,31.87,31.77,31.77,201800.0,23.4596,23.467,23.3934,23.3934,201800.0
2009-09-03 12:30:00,31.78,31.78,31.71,31.75,226800.0,23.4007,23.4007,23.3492,23.3786,226800.0
2009-09-03 12:35:00,31.74,31.79,31.74,31.78,129400.0,23.3713,23.4081,23.3713,23.4007,129400.0
2009-09-03 12:40:00,31.78,31.81,31.78,31.79,111800.0,23.4007,23.4228,23.4007,23.4081,111800.0
2009-09-03 12:45:00,31.79,31.8,31.75,31.79,119600.0,23.4081,23.4155,23.3786,23.4081,119600.0
2009-09-03 12:50:00,31.79,31.84,31.78,31.83,174000.0,23.4081,23.4449,23.4007,23.4375,174000.0
2009-09-03 12:55:00,31.84,31.86,31.84,31.86,247600.0,23.4449,23.4596,23.4449,23.4596,247600.0
2009-09-03 13:00:00,31.85,31.9,31.85,31.89,178200.0,23.4523,23.4891,23.4523,23.4817,178200.0
2009-09-03 13:05:00,31.9,31.95,31.89,31.93,216200.0,23.4891,23.5259,23.4817,23.5112,216200.0
2009-09-03 13:10:00,31.95,31.98,31.93,31.97,228600.0,23.5259,23.548,23.5112,23.5406,228600.0
2009-09-03 13:15:00,31.97,32.02,31.97,32.0,342600.0,23.5406,23.5774,23.5406,23.5627,342600.0
2009-09-03 13:20:00,32.0,32.1,32.0,32.1,254400.0,23.5627,23.6364,23.5627,23.6364,254400.0
2009-09-03 13:25:00,32.09,32.12,31.99,32.02,322800.0,23.629,23.6511,23.5554,23.5774,322800.0
2009-09-03 13:30:00,32.02,32.06,32.0,32.03,191800.0,23.5774,23.6069,23.5627,23.5848,191800.0
2009-09-03 13:35:00,32.04,32.12,32.03,32.1,261600.0,23.5922,23.6511,23.5848,23.6364,261600.0
2009-09-03 13:40:00,32.1,32.13,32.05,32.06,241800.0,23.6364,23.6584,23.5995,23.6069,241800.0
2009-09-03 13:45:00,32.07,32.14,32.02,32.13,251000.0,23.6143,23.6658,23.5774,23.6584,251000.0
2009-09-03 13:50:00,32.13,32.18,32.1,32.1,430400.0,23.6584,23.6953,23.6364,23.6364,430400.0
2009-09-03 13:55:00,32.1,32.1,31.96,31.97,511600.0,23.6364,23.6364,23.5333,23.5406,511600.0
2009-09-03 14:00:00,31.98,32.0,31.96,31.99,113000.0,23.548,23.5627,23.5333,23.5554,113000.0
2009-09-03 14:05:00,31.99,32.02,31.95,31.95,366800.0,23.5554,23.5774,23.5259,23.5259,366800.0
2009-09-03 14:10:00,31.95,31.98,31.91,31.93,205400.0,23.5259,23.548,23.4965,23.5112,205400.0
2009-09-03 14:15:00,31.92,31.94,31.91,31.92,159600.0,23.5038,23.5185,23.4965,23.5038,159600.0
2009-09-03 14:20:00,31.91,31.92,31.86,31.89,195800.0,23.4965,23.5038,23.4596,23.4817,195800.0
2009-09-03 14:25:00,31.89,31.89,31.82,31.84,146800.0,23.4817,23.4817,23.4302,23.4449,146800.0
2009-09-03 14:30:00,31.84,31.85,31.78,31.84,113800.0,23.4449,23.4523,23.4007,23.4449,113800.0
2009-09-03 14:35:00,31.84,31.87,31.84,31.84,108200.0,23.4449,23.467,23.4449,23.4449,108200.0
2009-09-03 14:40:00,31.84,31.84,31.78,31.79,193400.0,23.4449,23.4449,23.4007,23.4081,193400.0
2009-09-03 14:45:00,31.79,31.89,31.79,31.88,269200.0,23.4081,23.4817,23.4081,23.4744,269200.0
2009-09-03 14:50:00,31.88,31.98,31.88,31.95,353600.0,23.4744,23.548,23.4744,23.5259,353600.0
2009-09-03 14:55:00,31.95,31.99,31.92,31.99,171800.0,23.5259,23.5554,23.5038,23.5554,171800.0
2009-09-03 15:00:00,31.99,32.01,31.95,31.97,309000.0,23.5554,23.5701,23.5259,23.5406,309000.0
2009-09-03 15:05:00,31.97,32.06,31.97,32.02,287800.0,23.5406,23.6069,23.5406,23.5774,287800.0
2009-09-03 15:10:00,32.02,32.04,31.99,32.02,232200.0,23.5774,23.5922,23.5554,23.5774,232200.0
2009-09-03 15:15:00,32.02,32.04,31.99,32.01,215600.0,23.5774,23.5922,23.5554,23.5701,215600.0
2009-09-03 15:20:00,32.01,32.02,32.0,32.0,161600.0,23.5701,23.5774,23.5627,23.5627,161600.0
2009-09-03 15:25:00,32.0,32.02,32.0,32.02,139400.0,23.5627,23.5774,23.5627,23.5774,139400.0
2009-09-03 15:30:00,32.02,32.05,32.01,32.01,380600.0,23.5774,23.5995,23.5701,23.5701,380600.0
2009-09-03 15:35:00,32.01,32.14,32.01,32.13,390400.0,23.5701,23.6658,23.5701,23.6584,390400.0
2009-09-03 15:40:00,32.14,32.15,32.08,32.1,401800.0,23.6658,23.6732,23.6216,23.6364,401800.0
2009-09-03 15:45:00,32.1,32.16,32.09,32.15,446600.0,23.6364,23.6805,23.629,23.6732,446600.0
2009-09-03 15:50:00,32.15,32.23,32.12,32.23,958000.0,23.6732,23.7321,23.6511,23.7321,958000.0
2009-09-03 15:55:00,32.23,32.25,32.18,32.23,889800.0,23.7321,23.7468,23.6953,23.7321,889800.0
2009-09-04 09:30:00,32.33,32.33,31.78,32.21,880800.0,23.8057,23.8057,23.4007,23.7174,880800.0
2009-09-04 09:35:00,32.18,32.28,31.98,32.07,679400.0,23.6953,23.7689,23.548,23.6143,679400.0
2009-09-04 09:40:00,32.06,32.13,31.92,31.94,656200.0,23.6069,23.6584,23.5038,23.5185,656200.0
2009-09-04 09:45:00,31.95,32.0,31.81,31.9,467400.0,23.5259,23.5627,23.4228,23.4891,467400.0
2009-09-04 09:50:00,31.89,31.91,31.73,31.89,594800.0,23.4817,23.4965,23.3639,23.4817,594800.0
2009-09-04 09:55:00,31.89,31.99,31.84,31.92,301000.0,23.4817,23.5554,23.4449,23.5038,301000.0
2009-09-04 10:00:00,31.9,32.05,31.9,31.99,396600.0,23.4891,23.5995,23.4891,23.5554,396600.0
2009-09-04 10:05:00,31.98,32.07,31.98,32.04,309800.0,23.548,23.6143,23.548,23.5922,309800.0
2009-09-04 10:10:00,32.05,32.15,32.02,32.12,380400.0,23.5995,23.6732,23.5774,23.6511,380400.0
2009-09-04 10:15:00,32.12,32.21,32.12,32.17,319800.0,23.6511,23.7174,23.6511,23.6879,319800.0
2009-09-04 10:20:00,32.18,32.19,32.13,32.16,241000.0,23.6953,23.7026,23.6584,23.6805,241000.0
2009-09-04 10:25:00,32.16,32.19,32.13,32.15,214800.0,23.6805,23.7026,23.6584,23.6732,214800.0
2009-09-04 10:30:00,32.15,32.33,32.1,32.27,514000.0,23.6732,23.8057,23.6364,23.7615,514000.0
2009-09-04 10:35:00,32.27,32.38,32.26,32.3,378600.0,23.7615,23.8425,23.7542,23.7836,378600.0
2009-09-04 10:40:00,32.31,32.36,32.29,32.32,204200.0,23.791,23.8278,23.7763,23.7983,204200.0
2009-09-04 10:45:00,32.31,32.35,32.29,32.34,151200.0,23.791,23.8204,23.7763,23.8131,151200.0
2009-09-04 10:50:00,32.33,32.39,32.28,32.34,234600.0,23.8057,23.8499,23.7689,23.8131,234600.0
2009-09-04 10:55:00,32.35,32.44,32.34,32.43,301800.0,23.8204,23.8867,23.8131,23.8793,301800.0
2009-09-04 11:00:00,32.44,32.47,32.32,32.32,247800.0,23.8867,23.9088,23.7983,23.7983,247800.0
2009-09-04 11:05:00,32.32,32.33,32.25,32.26,240800.0,23.7983,23.8057,23.7468,23.7542,240800.0
2009-09-04 11:10:00,32.26,32.33,32.21,32.33,216600.0,23.7542,23.8057,23.7174,23.8057,216600.0
2009-09-04 11:15:00,32.33,32.33,32.25,32.25,151600.0,23.8057,23.8057,23.7468,23.7468,151600.0
2009-09-04 11:20:00,32.26,32.32,32.24,32.3,183800.0,23.7542,23.7983,23.7394,23.7836,183800.0
2009-09-04 11:25:00,32.3,32.3,32.24,32.3,171800.0,23.7836,23.7836,23.7394,23.7836,171800.0
2009-09-04 11:30:00,32.3,32.36,32.25,32.35,134000.0,23.7836,23.8278,23.7468,23.8204,134000.0
2009-09-04 11:35:00,32.35,32.44,32.35,32.4,223000.0,23.8204,23.8867,23.8204,23.8573,223000.0
2009-09-04 11:40:00,32.4,32.45,32.38,32.42,216200.0,23.8573,23.8941,23.8425,23.872,216200.0
2009-09-04 11:45:00,32.43,32.44,32.39,32.39,122800.0,23.8793,23.8867,23.8499,23.8499,122800.0
2009-09-04 11:50:00,32.39,32.44,32.37,32.44,92000.0,23.8499,23.8867,23.8352,23.8867,92000.0
2009-09-04 11:55:00,32.44,32.5,32.43,32.5,226400.0,23.8867,23.9309,23.8793,23.9309,226400.0
2009-09-04 12:00:00,32.49,32.55,32.47,32.55,394200.0,23.9235,23.9677,23.9088,23.9677,394200.0
2009-09-04 12:05:00,32.55,32.74,32.54,32.69,553600.0,23.9677,24.1076,23.9603,24.0708,553600.0
2009-09-04 12:10:00,32.69,32.7,32.57,32.63,306000.0,24.0708,24.0782,23.9824,24.0266,306000.0
2009-09-04 12:15:00,32.62,32.69,32.58,32.61,315000.0,24.0192,24.0708,23.9898,24.0119,315000.0
2009-09-04 12:20:00,32.62,32.69,32.6,32.67,140600.0,24.0192,24.0708,24.0045,24.0561,140600.0
2009-09-04 12:25:00,32.68,32.68,32.58,32.61,163200.0,24.0634,24.0634,23.9898,24.0119,163200.0
2009-09-04 12:30:00,32.62,32.65,32.58,32.65,145200.0,24.0192,24.0413,23.9898,24.0413,145200.0
2009-09-04 12:35:00,32.65,32.71,32.64,32.7,242000.0,24.0413,24.0855,24.034,24.0782,242000.0
2009-09-04 12:40:00,32.7,32.72,32.63,32.64,279000.0,24.0782,24.0929,24.0266,24.034,279000.0
2009-09-04 12:45:00,32.65,32.7,32.63,32.7,158200.0,24.0413,24.0782,24.0266,24.0782,158200.0
2009-09-04 12:50:00,32.7,32.8,32.7,32.76,282200.0,24.0782,24.1518,24.0782,24.1223,282200.0
2009-09-04 12:55:00,32.76,32.84,32.76,32.82,244000.0,24.1223,24.1812,24.1223,24.1665,244000.0
2009-09-04 13:00:00,32.83,32.84,32.71,32.72,193800.0,24.1739,24.1812,24.0855,24.0929,193800.0
2009-09-04 13:05:00,32.71,32.8,32.71,32.76,165800.0,24.0855,24.1518,24.0855,24.1223,165800.0
2009-09-04 13:10:00,32.76,32.77,32.72,32.75,154600.0,24.1223,24.1297,24.0929,24.115,154600.0
2009-09-04 13:15:00,32.74,32.8,32.74,32.79,125000.0,24.1076,24.1518,24.1076,24.1444,125000.0
2009-09-04 13:20:00,32.79,32.85,32.78,32.85,203600.0,24.1444,24.1886,24.1371,24.1886,203600.0
2009-09-04 13:25:00,32.85,32.88,32.82,32.88,162800.0,24.1886,24.2107,24.1665,24.2107,162800.0
2009-09-04 13:30:00,32.88,32.95,32.85,32.93,291400.0,24.2107,24.2622,24.1886,24.2475,291400.0
2009-09-04 13:35:00,32.94,32.96,32.85,32.87,289400.0,24.2549,24.2696,24.1886,24.2033,289400.0
2009-09-04 13:40:00,32.85,32.88,32.8,32.87,339200.0,24.1886,24.2107,24.1518,24.2033,339200.0
2009-09-04 13:45:00,32.87,32.88,32.83,32.85,160200.0,24.2033,24.2107,24.1739,24.1886,160200.0
2009-09-04 13:50:00,32.84,32.85,32.8,32.81,174600.0,24.1812,24.1886,24.1518,24.1592,174600.0
2009-09-04 13:55:00,32.81,32.87,32.77,32.85,182000.0,24.1592,24.2033,24.1297,24.1886,182000.0
2009-09-04 14:00:00,32.84,32.91,32.83,32.9,216800.0,24.1812,24.2328,24.1739,24.2254,216800.0
2009-09-04 14:05:00,32.9,32.93,32.88,32.92,169200.0,24.2254,24.2475,24.2107,24.2401,169200.0
2009-09-04 14:10:00,32.92,32.93,32.88,32.91,99800.0,24.2401,24.2475,24.2107,24.2328,99800.0
2009-09-04 14:15:00,32.91,32.91,32.85,32.87,137400.0,24.2328,24.2328,24.1886,24.2033,137400.0
2009-09-04 14:20:00,32.87,32.89,32.85,32.88,80000.0,24.2033,24.2181,24.1886,24.2107,80000.0
2009-09-04 14:25:00,32.88,32.9,32.8,32.82,166200.0,24.2107,24.2254,24.1518,24.1665,166200.0
2009-09-04 14:30:00,32.82,32.85,32.77,32.81,216400.0,24.1665,24.1886,24.1297,24.1592,216400.0
2009-09-04 14:35:00,32.81,32.88,32.8,32.85,173800.0,24.1592,24.2107,24.1518,24.1886,173800.0
2009-09-04 14:40:00,32.85,32.94,32.84,32.92,179800.0,24.1886,24.2549,24.1812,24.2401,179800.0
2009-09-04 14:45:00,32.92,32.95,32.91,32.94,154000.0,24.2401,24.2622,24.2328,24.2549,154000.0
2009-09-04 14:50:00,32.94,32.99,32.93,32.97,273600.0,24.2549,24.2917,24.2475,24.277,273600.0
2009-09-04 14:55:00,32.96,32.98,32.95,32.98,216000.0,24.2696,24.2843,24.2622,24.2843,216000.0
2009-09-04 15:00:00,32.98,33.02,32.96,32.96,388600.0,24.2843,24.3138,24.2696,24.2696,388600.0
2009-09-04 15:05:00,32.96,32.98,32.89,32.89,209200.0,24.2696,24.2843,24.2181,24.2181,209200.0
2009-09-04 15:10:00,32.9,32.97,32.89,32.92,172600.0,24.2254,24.277,24.2181,24.2401,172600.0
2009-09-04 15:15:00,32.92,32.97,32.92,32.93,147200.0,24.2401,24.277,24.2401,24.2475,147200.0
2009-09-04 15:20:00,32.93,32.98,32.93,32.94,138800.0,24.2475,24.2843,24.2475,24.2549,138800.0
2009-09-04 15:25:00,32.94,32.95,32.92,32.95,170000.0,24.2549,24.2622,24.2401,24.2622,170000.0
2009-09-04 15:30:00,32.95,32.97,32.91,32.93,202600.0,24.2622,24.277,24.2328,24.2475,202600.0
2009-09-04 15:35:00,32.93,32.98,32.92,32.97,238400.0,24.2475,24.2843,24.2401,24.277,238400.0
2009-09-04 15:40:00,32.97,33.03,32.97,33.02,452200.0,24.277,24.3211,24.277,24.3138,452200.0
2009-09-04 15:45:00,33.02,33.05,32.99,33.0,422000.0,24.3138,24.3359,24.2917,24.2991,422000.0
2009-09-04 15:50:00,33.0,33.05,32.98,32.99,297400.0,24.2991,24.3359,24.2843,24.2917,297400.0
2009-09-04 15:55:00,32.99,33.02,32.99,33.0,703200.0,24.2917,24.3138,24.2917,24.2991,703200.0
2009-09-08 09:30:00,34.25,34.45,34.25,34.38,1505000.0,25.2195,25.3667,25.2195,25.3152,1505000.0
2009-09-08 09:35:00,34.38,34.38,34.07,34.2,1024400.0,25.3152,25.3152,25.0869,25.1827,1024400.0
2009-09-08 09:40:00,34.2,34.2,33.91,34.05,843200.0,25.1827,25.1827,24.9691,25.0722,843200.0
2009-09-08 09:45:00,34.06,34.24,33.98,34.23,623000.0,25.0796,25.2121,25.0207,25.2047,623000.0
2009-09-08 09:50:00,34.23,34.24,34.01,34.2,525800.0,25.2047,25.2121,25.0428,25.1827,525800.0
2009-09-08 09:55:00,34.21,34.23,34.1,34.12,685600.0,25.19,25.2047,25.109,25.1238,685600.0
2009-09-08 10:00:00,34.1,34.15,34.04,34.08,610600.0,25.109,25.1458,25.0648,25.0943,610600.0
2009-09-08 10:05:00,34.08,34.13,33.96,34.04,638600.0,25.0943,25.1311,25.0059,25.0648,638600.0
2009-09-08 10:10:00,34.04,34.23,34.04,34.21,489600.0,25.0648,25.2047,25.0648,25.19,489600.0
2009-09-08 10:15:00,34.21,34.21,34.08,34.1,299000.0,25.19,25.19,25.0943,25.109,299000.0
2009-09-08 10:20:00,34.11,34.17,34.02,34.13,323800.0,25.1164,25.1606,25.0501,25.1311,323800.0
2009-09-08 10:25:00,34.13,34.19,34.12,34.19,505200.0,25.1311,25.1753,25.1238,25.1753,505200.0
2009-09-08 10:30:00,34.19,34.28,34.16,34.27,481800.0,25.1753,25.2416,25.1532,25.2342,481800.0
2009-09-08 10:35:00,34.27,34.38,34.24,34.29,406200.0,25.2342,25.3152,25.2121,25.2489,406200.0
2009-09-08 10:40:00,34.29,34.29,34.17,34.18,282800.0,25.2489,25.2489,25.1606,25.1679,282800.0
2009-09-08 10:45:00,34.17,34.21,34.13,34.2,227600.0,25.1606,25.19,25.1311,25.1827,227600.0
2009-09-08 10:50:00,34.2,34.24,34.15,34.16,243800.0,25.1827,25.2121,25.1458,25.1532,243800.0
2009-09-08 10:55:00,34.17,34.25,34.17,34.21,185400.0,25.1606,25.2195,25.1606,25.19,185400.0
2009-09-08 11:00:00,34.21,34.34,34.2,34.27,313200.0,25.19,25.2857,25.1827,25.2342,313200.0
2009-09-08 11:05:00,34.26,34.29,34.19,34.21,228200.0,25.2268,25.2489,25.1753,25.19,228200.0
2009-09-08 11:10:00,34.21,34.29,34.21,34.25,257000.0,25.19,25.2489,25.19,25.2195,257000.0
2009-09-08 11:15:00,34.25,34.31,34.24,34.3,172400.0,25.2195,25.2637,25.2121,25.2563,172400.0
2009-09-08 11:20:00,34.3,34.35,34.27,34.35,228000.0,25.2563,25.2931,25.2342,25.2931,228000.0
2009-09-08 11:25:00,34.35,34.38,34.32,34.33,211800.0,25.2931,25.3152,25.271,25.2784,211800.0
2009-09-08 11:30:00,34.33,34.35,34.29,34.32,187600.0,25.2784,25.2931,25.2489,25.271,187600.0
2009-09-08 11:35:00,34.32,34.33,34.18,34.2,246200.0,25.271,25.2784,25.1679,25.1827,246200.0
2009-09-08 11:40:00,34.2,34.24,34.04,34.04,305800.0,25.1827,25.2121,25.0648,25.0648,305800.0
2009-09-08 11:45:00,34.04,34.08,33.97,34.01,828600.0,25.0648,25.0943,25.0133,25.0428,828600.0
2009-09-08 11:50:00,34.0,34.01,33.85,33.93,580800.0,25.0354,25.0428,24.9249,24.9838,580800.0
2009-09-08 11:55:00,33.93,34.01,33.9,33.96,471200.0,24.9838,25.0428,24.9618,25.0059,471200.0
2009-09-08 12:00:00,33.95,33.97,33.9,33.91,242600.0,24.9986,25.0133,24.9618,24.9691,242600.0
2009-09-08 12:05:00,33.91,33.92,33.82,33.85,231000.0,24.9691,24.9765,24.9029,24.9249,231000.0
2009-09-08 12:10:00,33.85,33.99,33.85,33.98,167200.0,24.9249,25.028,24.9249,25.0207,167200.0
2009-09-08 12:15:00,33.98,34.0,33.93,33.96,273600.0,25.0207,25.0354,24.9838,25.0059,273600.0
2009-09-08 12:20:00,33.93,34.05,33.91,34.05,160000.0,24.9838,25.0722,24.9691,25.0722,160000.0
2009-09-08 12:25:00,34.04,34.12,34.02,34.08,242000.0,25.0648,25.1238,25.0501,25.0943,242000.0
2009-09-08 12:30:00,34.08,34.09,34.04,34.07,57000.0,25.0943,25.1017,25.0648,25.0869,57000.0
2009-09-08 12:35:00,34.07,34.11,34.06,34.09,95400.0,25.0869,25.1164,25.0796,25.1017,95400.0
2009-09-08 12:40:00,34.08,34.13,34.07,34.12,66200.0,25.0943,25.1311,25.0869,25.1238,66200.0
2009-09-08 12:45:00,34.12,34.13,34.08,34.08,138000.0,25.1238,25.1311,25.0943,25.0943,138000.0
2009-09-08 12:50:00,34.07,34.08,34.06,34.06,83600.0,25.0869,25.0943,25.0796,25.0796,83600.0
2009-09-08 12:55:00,34.07,34.07,33.99,34.01,141600.0,25.0869,25.0869,25.028,25.0428,141600.0
2009-09-08 13:00:00,34.01,34.01,33.97,33.97,133600.0,25.0428,25.0428,25.0133,25.0133,133600.0
2009-09-08 13:05:00,33.97,34.02,33.97,34.0,123600.0,25.0133,25.0501,25.0133,25.0354,123600.0
2009-09-08 13:10:00,33.99,34.0,33.89,33.9,225800.0,25.028,25.0354,24.9544,24.9618,225800.0
2009-09-08 13:15:00,33.89,33.95,33.88,33.94,175800.0,24.9544,24.9986,24.947,24.9912,175800.0
2009-09-08 13:20:00,33.94,33.97,33.93,33.96,76800.0,24.9912,25.0133,24.9838,25.0059,76800.0
2009-09-08 13:25:00,33.96,33.97,33.91,33.94,143200.0,25.0059,25.0133,24.9691,24.9912,143200.0
2009-09-08 13:30:00,33.94,33.96,33.9,33.9,101000.0,24.9912,25.0059,24.9618,24.9618,101000.0
2009-09-08 13:35:00,33.91,33.95,33.9,33.93,147200.0,24.9691,24.9986,24.9618,24.9838,147200.0
2009-09-08 13:40:00,33.93,34.02,33.93,33.98,121400.0,24.9838,25.0501,24.9838,25.0207,121400.0
2009-09-08 13:45:00,33.98,33.99,33.9,33.91,145400.0,25.0207,25.028,24.9618,24.9691,145400.0
2009-09-08 13:50:00,33.91,34.0,33.9,33.98,130400.0,24.9691,25.0354,24.9618,25.0207,130400.0
2009-09-08 13:55:00,33.98,34.04,33.96,34.01,162600.0,25.0207,25.0648,25.0059,25.0428,162600.0
2009-09-08 14:00:00,34.0,34.04,33.96,33.97,220200.0,25.0354,25.0648,25.0059,25.0133,220200.0
2009-09-08 14:05:00,33.96,34.06,33.96,34.03,154200.0,25.0059,25.0796,25.0059,25.0575,154200.0
2009-09-08 14:10:00,34.03,34.08,34.02,34.07,150000.0,25.0575,25.0943,25.0501,25.0869,150000.0
2009-09-08 14:15:00,34.08,34.1,34.01,34.01,313000.0,25.0943,25.109,25.0428,25.0428,313000.0
2009-09-08 14:20:00,34.01,34.12,34.0,34.05,261800.0,25.0428,25.1238,25.0354,25.0722,261800.0
2009-09-08 14:25:00,34.06,34.09,34.02,34.05,266200.0,25.0796,25.1017,25.0501,25.0722,266200.0
2009-09-08 14:30:00,34.05,34.11,34.05,34.05,188000.0,25.0722,25.1164,25.0722,25.0722,188000.0
2009-09-08 14:35:00,34.05,34.12,34.04,34.12,159400.0,25.0722,25.1238,25.0648,25.1238,159400.0
2009-09-08 14:40:00,34.11,34.13,34.04,34.07,232600.0,25.1164,25.1311,25.0648,25.0869,232600.0
2009-09-08 14:45:00,34.07,34.07,34.02,34.04,245000.0,25.0869,25.0869,25.0501,25.0648,245000.0
2009-09-08 14:50:00,34.04,34.05,34.02,34.05,148600.0,25.0648,25.0722,25.0501,25.0722,148600.0
2009-09-08 14:55:00,34.04,34.12,34.04,34.07,215400.0,25.0648,25.1238,25.0648,25.0869,215400.0
2009-09-08 15:00:00,34.07,34.08,34.0,34.04,226600.0,25.0869,25.0943,25.0354,25.0648,226600.0
2009-09-08 15:05:00,34.04,34.04,33.92,33.96,255000.0,25.0648,25.0648,24.9765,25.0059,255000.0
2009-09-08 15:10:00,33.96,33.97,33.92,33.95,172400.0,25.0059,25.0133,24.9765,24.9986,172400.0
2009-09-08 15:15:00,33.96,34.0,33.94,33.97,380000.0,25.0059,25.0354,24.9912,25.0133,380000.0
2009-09-08 15:20:00,33.97,34.05,33.92,34.03,305600.0,25.0133,25.0722,24.9765,25.0575,305600.0
2009-09-08 15:25:00,34.02,34.1,34.02,34.09,264000.0,25.0501,25.109,25.0501,25.1017,264000.0
2009-09-08 15:30:00,34.09,34.13,34.08,34.13,316600.0,25.1017,25.1311,25.0943,25.1311,316600.0
2009-09-08 15:35:00,34.13,34.17,34.11,34.14,338200.0,25.1311,25.1606,25.1164,25.1385,338200.0
2009-09-08 15:40:00,34.15,34.17,34.05,34.12,450800.0,25.1458,25.1606,25.0722,25.1238,450800.0
2009-09-08 15:45:00,34.12,34.12,34.05,34.07,409200.0,25.1238,25.1238,25.0722,25.0869,409200.0
2009-09-08 15:50:00,34.07,34.12,34.04,34.07,612000.0,25.0869,25.1238,25.0648,25.0869,612000.0
2009-09-08 15:55:00,34.07,34.1,34.0,34.01,687200.0,25.0869,25.109,25.0354,25.0428,687200.0
2009-09-09 09:30:00,34.1,34.19,33.88,33.9,796200.0,25.109,25.1753,24.947,24.9618,796200.0
2009-09-09 09:35:00,33.9,33.91,33.55,33.58,1342200.0,24.9618,24.9691,24.704,24.7261,1342200.0
2009-09-09 09:40:00,33.56,33.73,33.52,33.72,483600.0,24.7114,24.8366,24.6819,24.8292,483600.0
2009-09-09 09:45:00,33.71,33.99,33.71,33.92,740800.0,24.8219,25.028,24.8219,24.9765,740800.0
2009-09-09 09:50:00,33.91,34.08,33.89,34.04,806400.0,24.9691,25.0943,24.9544,25.0648,806400.0
2009-09-09 09:55:00,34.03,34.05,33.93,33.93,348000.0,25.0575,25.0722,24.9838,24.9838,348000.0
2009-09-09 10:00:00,33.94,33.99,33.79,33.81,444000.0,24.9912,25.028,24.8808,24.8955,444000.0
2009-09-09 10:05:00,33.81,34.01,33.79,33.97,317200.0,24.8955,25.0428,24.8808,25.0133,317200.0
2009-09-09 10:10:00,33.97,33.97,33.88,33.95,200400.0,25.0133,25.0133,24.947,24.9986,200400.0
2009-09-09 10:15:00,33.95,34.04,33.95,33.99,245600.0,24.9986,25.0648,24.9986,25.028,245600.0
2009-09-09 10:20:00,33.99,34.05,33.95,33.99,319400.0,25.028,25.0722,24.9986,25.028,319400.0
2009-09-09 10:25:00,33.99,34.02,33.9,33.93,208600.0,25.028,25.0501,24.9618,24.9838,208600.0
2009-09-09 10:30:00,33.93,33.95,33.85,33.88,279000.0,24.9838,24.9986,24.9249,24.947,279000.0
2009-09-09 10:35:00,33.88,33.92,33.79,33.9,362200.0,24.947,24.9765,24.8808,24.9618,362200.0
2009-09-09 10:40:00,33.91,33.91,33.8,33.84,203200.0,24.9691,24.9691,24.8881,24.9176,203200.0
2009-09-09 10:45:00,33.85,33.88,33.73,33.73,221600.0,24.9249,24.947,24.8366,24.8366,221600.0
2009-09-09 10:50:00,33.74,33.76,33.6,33.67,465800.0,24.8439,24.8587,24.7409,24.7924,465800.0
2009-09-09 10:55:00,33.67,33.72,33.64,33.72,225200.0,24.7924,24.8292,24.7703,24.8292,225200.0
2009-09-09 11:00:00,33.73,33.83,33.7,33.81,271000.0,24.8366,24.9102,24.8145,24.8955,271000.0
2009-09-09 11:05:00,33.81,33.88,33.77,33.8,374000.0,24.8955,24.947,24.866,24.8881,374000.0
2009-09-09 11:10:00,33.8,33.81,33.72,33.77,182400.0,24.8881,24.8955,24.8292,24.866,182400.0
2009-09-09 11:15:00,33.77,33.84,33.75,33.81,131400.0,24.866,24.9176,24.8513,24.8955,131400.0
2009-09-09 11:20:00,33.82,33.93,33.81,33.93,210600.0,24.9029,24.9838,24.8955,24.9838,210600.0
2009-09-09 11:25:00,33.94,33.99,33.92,33.98,264000.0,24.9912,25.028,24.9765,25.0207,264000.0
2009-09-09 11:30:00,33.98,34.02,33.96,34.01,349800.0,25.0207,25.0501,25.0059,25.0428,349800.0
2009-09-09 11:35:00,34.01,34.02,33.93,33.94,242400.0,25.0428,25.0501,24.9838,24.9912,242400.0
2009-09-09 11:40:00,33.93,34.02,33.91,34.02,266000.0,24.9838,25.0501,24.9691,25.0501,266000.0
2009-09-09 11:45:00,34.01,34.01,33.92,33.92,224400.0,25.0428,25.0428,24.9765,24.9765,224400.0
2009-09-09 11:50:00,33.93,33.99,33.9,33.94,167600.0,24.9838,25.028,24.9618,24.9912,167600.0
2009-09-09 11:55:00,33.94,33.99,33.93,33.99,212400.0,24.9912,25.028,24.9838,25.028,212400.0
2009-09-09 12:00:00,33.99,34.1,33.98,34.1,306800.0,25.028,25.109,25.0207,25.109,306800.0
2009-09-09 12:05:00,34.09,34.15,34.08,34.1,281400.0,25.1017,25.1458,25.0943,25.109,281400.0
2009-09-09 12:10:00,34.1,34.12,34.08,34.12,102200.0,25.109,25.1238,25.0943,25.1238,102200.0
2009-09-09 12:15:00,34.12,34.16,34.1,34.15,190800.0,25.1238,25.1532,25.109,25.1458,190800.0
2009-09-09 12:20:00,34.14,34.19,34.13,34.16,176200.0,25.1385,25.1753,25.1311,25.1532,176200.0
2009-09-09 12:25:00,34.16,34.16,34.08,34.09,276400.0,25.1532,25.1532,25.0943,25.1017,276400.0
2009-09-09 12:30:00,34.09,34.1,34.05,34.06,156400.0,25.1017,25.109,25.0722,25.0796,156400.0
2009-09-09 12:35:00,34.07,34.09,34.02,34.04,129400.0,25.0869,25.1017,25.0501,25.0648,129400.0
2009-09-09 12:40:00,34.06,34.06,34.02,34.04,146600.0,25.0796,25.0796,25.0501,25.0648,146600.0
2009-09-09 12:45:00,34.04,34.06,34.02,34.03,116600.0,25.0648,25.0796,25.0501,25.0575,116600.0
2009-09-09 12:50:00,34.04,34.09,34.04,34.07,185800.0,25.0648,25.1017,25.0648,25.0869,185800.0
2009-09-09 12:55:00,34.08,34.09,34.02,34.07,128400.0,25.0943,25.1017,25.0501,25.0869,128400.0
2009-09-09 13:00:00,34.06,34.1,34.02,34.02,221000.0,25.0796,25.109,25.0501,25.0501,221000.0
2009-09-09 13:05:00,34.03,34.08,33.96,33.98,293200.0,25.0575,25.0943,25.0059,25.0207,293200.0
2009-09-09 13:10:00,33.98,34.01,33.93,33.99,238600.0,25.0207,25.0428,24.9838,25.028,238600.0
2009-09-09 13:15:00,33.99,34.01,33.96,33.97,229000.0,25.028,25.0428,25.0059,25.0133,229000.0
2009-09-09 13:20:00,33.96,34.0,33.92,33.99,187000.0,25.0059,25.0354,24.9765,25.028,187000.0
2009-09-09 13:25:00,33.98,33.98,33.88,33.92,210000.0,25.0207,25.0207,24.947,24.9765,210000.0
2009-09-09 13:30:00,33.92,33.92,33.86,33.88,125200.0,24.9765,24.9765,24.9323,24.947,125200.0
2009-09-09 13:35:00,33.88,33.95,33.88,33.95,208800.0,24.947,24.9986,24.947,24.9986,208800.0
2009-09-09 13:40:00,33.94,33.94,33.81,33.83,238400.0,24.9912,24.9912,24.8955,24.9102,238400.0
2009-09-09 13:45:00,33.83,33.85,33.8,33.8,205200.0,24.9102,24.9249,24.8881,24.8881,205200.0
2009-09-09 13:50:00,33.8,33.81,33.77,33.79,291400.0,24.8881,24.8955,24.866,24.8808,291400.0
2009-09-09 13:55:00,33.79,33.81,33.76,33.79,124600.0,24.8808,24.8955,24.8587,24.8808,124600.0
2009-09-09 14:00:00,33.79,33.85,33.71,33.73,364200.0,24.8808,24.9249,24.8219,24.8366,364200.0
2009-09-09 14:05:00,33.72,33.73,33.55,33.55,397800.0,24.8292,24.8366,24.704,24.704,397800.0
2009-09-09 14:10:00,33.54,33.55,33.46,33.5,659400.0,24.6967,24.704,24.6378,24.6672,659400.0
2009-09-09 14:15:00,33.49,33.49,33.31,33.42,590600.0,24.6599,24.6599,24.5273,24.6083,590600.0
2009-09-09 14:20:00,33.42,33.52,33.34,33.49,524800.0,24.6083,24.6819,24.5494,24.6599,524800.0
2009-09-09 14:25:00,33.5,33.57,33.46,33.53,317400.0,24.6672,24.7188,24.6378,24.6893,317400.0
2009-09-09 14:30:00,33.54,33.68,33.52,33.59,320400.0,24.6967,24.7998,24.6819,24.7335,320400.0
2009-09-09 14:35:00,33.6,33.64,33.5,33.5,190000.0,24.7409,24.7703,24.6672,24.6672,190000.0
2009-09-09 14:40:00,33.49,33.54,33.42,33.49,274200.0,24.6599,24.6967,24.6083,24.6599,274200.0
2009-09-09 14:45:00,33.48,33.56,33.45,33.51,303400.0,24.6525,24.7114,24.6304,24.6746,303400.0
2009-09-09 14:50:00,33.49,33.51,33.38,33.46,314000.0,24.6599,24.6746,24.5789,24.6378,314000.0
2009-09-09 14:55:00,33.46,33.53,33.39,33.51,260600.0,24.6378,24.6893,24.5862,24.6746,260600.0
2009-09-09 15:00:00,33.51,33.59,33.49,33.51,303600.0,24.6746,24.7335,24.6599,24.6746,303600.0
2009-09-09 15:05:00,33.51,33.57,33.48,33.55,304800.0,24.6746,24.7188,24.6525,24.704,304800.0
2009-09-09 15:10:00,33.55,33.73,33.55,33.63,405000.0,24.704,24.8366,24.704,24.7629,405000.0
2009-09-09 15:15:00,33.63,33.68,33.59,33.6,272400.0,24.7629,24.7998,24.7335,24.7409,272400.0
2009-09-09 15:20:00,33.6,33.66,33.55,33.65,209600.0,24.7409,24.785,24.704,24.7777,209600.0
2009-09-09 15:25:00,33.65,33.69,33.59,33.63,170600.0,24.7777,24.8071,24.7335,24.7629,170600.0
2009-09-09 15:30:00,33.63,33.69,33.59,33.66,323000.0,24.7629,24.8071,24.7335,24.785,323000.0
2009-09-09 15:35:00,33.66,33.72,33.62,33.71,188800.0,24.785,24.8292,24.7556,24.8219,188800.0
2009-09-09 15:40:00,33.71,33.79,33.71,33.77,410200.0,24.8219,24.8808,24.8219,24.866,410200.0
2009-09-09 15:45:00,33.76,33.88,33.74,33.87,433200.0,24.8587,24.947,24.8439,24.9397,433200.0
2009-09-09 15:50:00,33.87,33.92,33.8,33.81,341200.0,24.9397,24.9765,24.8881,24.8955,341200.0
2009-09-09 15:55:00,33.81,33.81,33.76,33.8,557200.0,24.8955,24.8955,24.8587,24.8881,557200.0
2009-09-10 09:30:00,33.45,33.74,33.33,33.71,862800.0,24.6304,24.8439,24.542,24.8219,862800.0
2009-09-10 09:35:00,33.71,33.83,33.38,33.38,856400.0,24.8219,24.9102,24.5789,24.5789,856400.0
2009-09-10 09:40:00,33.39,33.51,33.15,33.15,900400.0,24.5862,24.6746,24.4095,24.4095,900400.0
2009-09-10 09:45:00,33.15,33.34,33.08,33.33,733800.0,24.4095,24.5494,24.358,24.542,733800.0
2009-09-10 09:50:00,33.33,33.43,33.21,33.41,398200.0,24.542,24.6157,24.4537,24.601,398200.0
2009-09-10 09:55:00,33.41,33.52,33.27,33.31,514800.0,24.601,24.6819,24.4979,24.5273,514800.0
2009-09-10 10:00:00,33.32,33.4,33.23,33.35,429600.0,24.5347,24.5936,24.4684,24.5568,429600.0
2009-09-10 10:05:00,33.35,33.5,33.35,33.46,361800.0,24.5568,24.6672,24.5568,24.6378,361800.0
2009-09-10 10:10:00,33.46,33.59,33.43,33.57,349800.0,24.6378,24.7335,24.6157,24.7188,349800.0
2009-09-10 10:15:00,33.58,33.58,33.46,33.56,308800.0,24.7261,24.7261,24.6378,24.7114,308800.0
2009-09-10 10:20:00,33.56,33.59,33.47,33.51,505800.0,24.7114,24.7335,24.6451,24.6746,505800.0
2009-09-10 10:25:00,33.52,33.68,33.51,33.55,300800.0,24.6819,24.7998,24.6746,24.704,300800.0
2009-09-10 10:30:00,33.55,33.63,33.52,33.58,186800.0,24.704,24.7629,24.6819,24.7261,186800.0
2009-09-10 10:35:00,33.58,33.81,33.56,33.8,345800.0,24.7261,24.8955,24.7114,24.8881,345800.0
2009-09-10 10:40:00,33.8,33.82,33.72,33.72,182800.0,24.8881,24.9029,24.8292,24.8292,182800.0
2009-09-10 10:45:00,33.72,33.75,33.69,33.74,150600.0,24.8292,24.8513,24.8071,24.8439,150600.0
2009-09-10 10:50:00,33.74,33.91,33.74,33.9,612400.0,24.8439,24.9691,24.8439,24.9618,612400.0
2009-09-10 10:55:00,33.91,34.03,33.88,33.98,518800.0,24.9691,25.0575,24.947,25.0207,518800.0
2009-09-10 11:00:00,33.98,34.0,33.92,33.97,322400.0,25.0207,25.0354,24.9765,25.0133,322400.0
2009-09-10 11:05:00,33.98,34.1,33.96,33.99,463600.0,25.0207,25.109,25.0059,25.028,463600.0
2009-09-10 11:10:00,33.99,34.01,33.91,33.93,212600.0,25.028,25.0428,24.9691,24.9838,212600.0
2009-09-10 11:15:00,33.91,33.95,33.87,33.88,173400.0,24.9691,24.9986,24.9397,24.947,173400.0
2009-09-10 11:20:00,33.9,33.92,33.83,33.88,156400.0,24.9618,24.9765,24.9102,24.947,156400.0
2009-09-10 11:25:00,33.88,33.92,33.85,33.9,87200.0,24.947,24.9765,24.9249,24.9618,87200.0
2009-09-10 11:30:00,33.91,33.91,33.84,33.85,103400.0,24.9691,24.9691,24.9176,24.9249,103400.0
2009-09-10 11:35:00,33.85,33.98,33.84,33.98,188400.0,24.9249,25.0207,24.9176,25.0207,188400.0
2009-09-10 11:40:00,33.98,33.98,33.88,33.91,170600.0,25.0207,25.0207,24.947,24.9691,170600.0
2009-09-10 11:45:00,33.91,33.99,33.91,33.96,99800.0,24.9691,25.028,24.9691,25.0059,99800.0
2009-09-10 11:50:00,33.96,33.99,33.92,33.94,115000.0,25.0059,25.028,24.9765,24.9912,115000.0
2009-09-10 11:55:00,33.94,33.95,33.85,33.9,94800.0,24.9912,24.9986,24.9249,24.9618,94800.0
2009-09-10 12:00:00,33.89,33.93,33.88,33.89,373800.0,24.9544,24.9838,24.947,24.9544,373800.0
2009-09-10 12:05:00,33.89,33.98,33.89,33.97,84800.0,24.9544,25.0207,24.9544,25.0133,84800.0
2009-09-10 12:10:00,33.97,34.0,33.91,33.91,175800.0,25.0133,25.0354,24.9691,24.9691,175800.0
2009-09-10 12:15:00,33.92,33.93,33.88,33.9,88400.0,24.9765,24.9838,24.947,24.9618,88400.0
2009-09-10 12:20:00,33.9,33.95,33.85,33.94,109400.0,24.9618,24.9986,24.9249,24.9912,109400.0
2009-09-10 12:25:00,33.93,33.99,33.93,33.97,131000.0,24.9838,25.028,24.9838,25.0133,131000.0
2009-09-10 12:30:00,33.97,34.04,33.96,33.98,176200.0,25.0133,25.0648,25.0059,25.0207,176200.0
2009-09-10 12:35:00,33.99,34.05,33.98,34.02,128000.0,25.028,25.0722,25.0207,25.0501,128000.0
2009-09-10 12:40:00,34.03,34.1,34.02,34.08,245400.0,25.0575,25.109,25.0501,25.0943,245400.0
2009-09-10 12:45:00,34.08,34.15,34.06,34.12,221000.0,25.0943,25.1458,25.0796,25.1238,221000.0
2009-09-10 12:50:00,34.12,34.2,34.12,34.19,200400.0,25.1238,25.1827,25.1238,25.1753,200400.0
2009-09-10 12:55:00,34.19,34.19,34.13,34.15,171400.0,25.1753,25.1753,25.1311,25.1458,171400.0
2009-09-10 13:00:00,34.13,34.18,34.05,34.18,297200.0,25.1311,25.1679,25.0722,25.1679,297200.0
2009-09-10 13:05:00,34.18,34.29,34.17,34.24,452400.0,25.1679,25.2489,25.1606,25.2121,452400.0
2009-09-10 13:10:00,34.24,34.3,34.19,34.22,206800.0,25.2121,25.2563,25.1753,25.1974,206800.0
2009-09-10 13:15:00,34.22,34.33,34.22,34.29,277000.0,25.1974,25.2784,25.1974,25.2489,277000.0
2009-09-10 13:20:00,34.29,34.3,34.19,34.23,222000.0,25.2489,25.2563,25.1753,25.2047,222000.0
2009-09-10 13:25:00,34.22,34.24,34.14,34.15,158000.0,25.1974,25.2121,25.1385,25.1458,158000.0
2009-09-10 13:30:00,34.15,34.24,34.15,34.19,238400.0,25.1458,25.2121,25.1458,25.1753,238400.0
2009-09-10 13:35:00,34.18,34.22,34.16,34.22,131400.0,25.1679,25.1974,25.1532,25.1974,131400.0
2009-09-10 13:40:00,34.22,34.27,34.2,34.24,165800.0,25.1974,25.2342,25.1827,25.2121,165800.0
2009-09-10 13:45:00,34.24,34.38,34.24,34.35,274600.0,25.2121,25.3152,25.2121,25.2931,274600.0
2009-09-10 13:50:00,34.35,34.44,34.33,34.35,309200.0,25.2931,25.3594,25.2784,25.2931,309200.0
2009-09-10 13:55:00,34.35,34.4,34.31,34.38,161000.0,25.2931,25.3299,25.2637,25.3152,161000.0
2009-09-10 14:00:00,34.38,34.42,34.3,34.31,195200.0,25.3152,25.3447,25.2563,25.2637,195200.0
2009-09-10 14:05:00,34.32,34.35,34.31,34.35,127000.0,25.271,25.2931,25.2637,25.2931,127000.0
2009-09-10 14:10:00,34.35,34.35,34.3,34.31,153400.0,25.2931,25.2931,25.2563,25.2637,153400.0
2009-09-10 14:15:00,34.31,34.34,34.27,34.31,184000.0,25.2637,25.2857,25.2342,25.2637,184000.0
2009-09-10 14:20:00,34.31,34.38,34.31,34.38,156400.0,25.2637,25.3152,25.2637,25.3152,156400.0
2009-09-10 14:25:00,34.38,34.42,34.3,34.4,279400.0,25.3152,25.3447,25.2563,25.3299,279400.0
2009-09-10 14:30:00,34.4,34.43,34.38,34.41,181800.0,25.3299,25.352,25.3152,25.3373,181800.0
2009-09-10 14:35:00,34.41,34.47,34.4,34.47,343000.0,25.3373,25.3815,25.3299,25.3815,343000.0
2009-09-10 14:40:00,34.46,34.49,34.44,34.48,407200.0,25.3741,25.3962,25.3594,25.3888,407200.0
2009-09-10 14:45:00,34.48,34.48,34.43,34.44,336400.0,25.3888,25.3888,25.352,25.3594,336400.0
2009-09-10 14:50:00,34.45,34.47,34.41,34.43,309000.0,25.3667,25.3815,25.3373,25.352,309000.0
2009-09-10 14:55:00,34.43,34.46,34.42,34.45,166600.0,25.352,25.3741,25.3447,25.3667,166600.0
2009-09-10 15:00:00,34.44,34.45,34.35,34.35,351000.0,25.3594,25.3667,25.2931,25.2931,351000.0
2009-09-10 15:05:00,34.35,34.37,34.23,34.27,451600.0,25.2931,25.3078,25.2047,25.2342,451600.0
2009-09-10 15:10:00,34.27,34.29,34.19,34.27,346800.0,25.2342,25.2489,25.1753,25.2342,346800.0
2009-09-10 15:15:00,34.27,34.38,34.27,34.35,324600.0,25.2342,25.3152,25.2342,25.2931,324600.0
2009-09-10 15:20:00,34.35,34.44,34.34,34.44,428600.0,25.2931,25.3594,25.2857,25.3594,428600.0
2009-09-10 15:25:00,34.43,34.45,34.4,34.43,393400.0,25.352,25.3667,25.3299,25.352,393400.0
2009-09-10 15:30:00,34.42,34.48,34.42,34.47,346200.0,25.3447,25.3888,25.3447,25.3815,346200.0
2009-09-10 15:35:00,34.47,34.49,34.46,34.49,443800.0,25.3815,25.3962,25.3741,25.3962,443800.0
2009-09-10 15:40:00,34.49,34.54,34.45,34.54,1378400.0,25.3962,25.433,25.3667,25.433,1378400.0
2009-09-10 15:45:00,34.52,34.6,34.5,34.55,595800.0,25.4183,25.4772,25.4036,25.4404,595800.0
2009-09-10 15:50:00,34.56,34.64,34.55,34.6,557400.0,25.4477,25.5066,25.4404,25.4772,557400.0
2009-09-10 15:55:00,34.6,34.65,34.57,34.6,899200.0,25.4772,25.514,25.4551,25.4772,899200.0
2009-09-11 09:30:00,35.01,35.13,34.85,35.08,1433400.0,25.7791,25.8674,25.6613,25.8306,1433400.0
2009-09-11 09:35:00,35.09,35.5,35.09,35.44,1579800.0,25.838,26.1399,25.838,26.0957,1579800.0
2009-09-11 09:40:00,35.46,35.46,35.19,35.25,758000.0,26.1104,26.1104,25.9116,25.9558,758000.0
2009-09-11 09:45:00,35.25,35.35,35.21,35.31,612600.0,25.9558,26.0294,25.9264,26.0,612600.0
2009-09-11 09:50:00,35.29,35.42,35.24,35.41,565000.0,25.9853,26.081,25.9484,26.0736,565000.0
2009-09-11 09:55:00,35.41,35.5,35.35,35.43,1031400.0,26.0736,26.1399,26.0294,26.0883,1031400.0
2009-09-11 10:00:00,35.43,35.49,35.2,35.24,791800.0,26.0883,26.1325,25.919,25.9484,791800.0
2009-09-11 10:05:00,35.23,35.25,35.01,35.24,986400.0,25.9411,25.9558,25.7791,25.9484,986400.0
2009-09-11 10:10:00,35.24,35.34,35.2,35.26,584000.0,25.9484,26.0221,25.919,25.9632,584000.0
2009-09-11 10:15:00,35.26,35.44,35.26,35.4,568600.0,25.9632,26.0957,25.9632,26.0663,568600.0
2009-09-11 10:20:00,35.4,35.43,35.35,35.41,289400.0,26.0663,26.0883,26.0294,26.0736,289400.0
2009-09-11 10:25:00,35.41,35.42,35.32,35.35,225800.0,26.0736,26.081,26.0074,26.0294,225800.0
2009-09-11 10:30:00,35.35,35.4,35.27,35.38,322600.0,26.0294,26.0663,25.9705,26.0515,322600.0
2009-09-11 10:35:00,35.39,35.49,35.38,35.44,371800.0,26.0589,26.1325,26.0515,26.0957,371800.0
2009-09-11 10:40:00,35.44,35.49,35.42,35.45,411400.0,26.0957,26.1325,26.081,26.1031,411400.0
2009-09-11 10:45:00,35.45,35.55,35.42,35.46,495200.0,26.1031,26.1767,26.081,26.1104,495200.0
2009-09-11 10:50:00,35.46,35.52,35.43,35.51,283600.0,26.1104,26.1546,26.0883,26.1473,283600.0
2009-09-11 10:55:00,35.5,35.58,35.48,35.54,427800.0,26.1399,26.1988,26.1252,26.1693,427800.0
2009-09-11 11:00:00,35.53,35.61,35.51,35.58,320400.0,26.162,26.2209,26.1473,26.1988,320400.0
2009-09-11 11:05:00,35.58,35.72,35.55,35.68,611000.0,26.1988,26.3019,26.1767,26.2724,611000.0
2009-09-11 11:10:00,35.69,35.73,35.54,35.55,784800.0,26.2798,26.3093,26.1693,26.1767,784800.0
2009-09-11 11:15:00,35.55,35.6,35.49,35.52,439200.0,26.1767,26.2135,26.1325,26.1546,439200.0
2009-09-11 11:20:00,35.52,35.55,35.38,35.39,335800.0,26.1546,26.1767,26.0515,26.0589,335800.0
2009-09-11 11:25:00,35.39,35.42,35.24,35.27,494800.0,26.0589,26.081,25.9484,25.9705,494800.0
2009-09-11 11:30:00,35.27,35.32,35.17,35.18,679200.0,25.9705,26.0074,25.8969,25.9043,679200.0
2009-09-11 11:35:00,35.18,35.18,35.07,35.18,659800.0,25.9043,25.9043,25.8233,25.9043,659800.0
2009-09-11 11:40:00,35.17,35.22,35.02,35.03,448000.0,25.8969,25.9337,25.7865,25.7938,448000.0
2009-09-11 11:45:00,35.02,35.11,34.96,35.0,718000.0,25.7865,25.8527,25.7423,25.7717,718000.0
2009-09-11 11:50:00,35.01,35.16,34.99,35.12,344400.0,25.7791,25.8895,25.7644,25.8601,344400.0
2009-09-11 11:55:00,35.13,35.21,35.1,35.21,233400.0,25.8674,25.9264,25.8454,25.9264,233400.0
2009-09-11 12:00:00,35.2,35.3,35.17,35.27,360800.0,25.919,25.9926,25.8969,25.9705,360800.0
2009-09-11 12:05:00,35.27,35.28,35.17,35.18,290000.0,25.9705,25.9779,25.8969,25.9043,290000.0
2009-09-11 12:10:00,35.18,35.22,35.15,35.21,130200.0,25.9043,25.9337,25.8822,25.9264,130200.0
2009-09-11 12:15:00,35.21,35.22,35.08,35.08,181600.0,25.9264,25.9337,25.8306,25.8306,181600.0
2009-09-11 12:20:00,35.08,35.1,34.89,34.89,431400.0,25.8306,25.8454,25.6907,25.6907,431400.0
2009-09-11 12:25:00,34.89,34.91,34.82,34.89,386200.0,25.6907,25.7055,25.6392,25.6907,386200.0
2009-09-11 12:30:00,34.89,34.94,34.84,34.84,266800.0,25.6907,25.7275,25.6539,25.6539,266800.0
2009-09-11 12:35:00,34.84,34.88,34.64,34.66,505200.0,25.6539,25.6834,25.5066,25.5214,505200.0
2009-09-11 12:40:00,34.66,34.82,34.59,34.76,544000.0,25.5214,25.6392,25.4698,25.595,544000.0
2009-09-11 12:45:00,34.77,34.79,34.72,34.74,314000.0,25.6024,25.6171,25.5656,25.5803,314000.0
2009-09-11 12:50:00,34.74,34.88,34.73,34.83,235000.0,25.5803,25.6834,25.5729,25.6465,235000.0
2009-09-11 12:55:00,34.83,34.91,34.83,34.88,165400.0,25.6465,25.7055,25.6465,25.6834,165400.0
2009-09-11 13:00:00,34.88,34.97,34.88,34.97,213200.0,25.6834,25.7496,25.6834,25.7496,213200.0
2009-09-11 13:05:00,34.96,34.99,34.85,34.88,285400.0,25.7423,25.7644,25.6613,25.6834,285400.0
2009-09-11 13:10:00,34.88,34.92,34.78,34.78,229800.0,25.6834,25.7128,25.6097,25.6097,229800.0
2009-09-11 13:15:00,34.79,34.95,34.77,34.86,206600.0,25.6171,25.7349,25.6024,25.6686,206600.0
2009-09-11 13:20:00,34.87,34.87,34.78,34.82,226600.0,25.676,25.676,25.6097,25.6392,226600.0
2009-09-11 13:25:00,34.82,34.84,34.78,34.81,130800.0,25.6392,25.6539,25.6097,25.6318,130800.0
2009-09-11 13:30:00,34.81,34.94,34.8,34.91,201200.0,25.6318,25.7275,25.6245,25.7055,201200.0
2009-09-11 13:35:00,34.93,34.97,34.85,34.85,167600.0,25.7202,25.7496,25.6613,25.6613,167600.0
2009-09-11 13:40:00,34.86,34.88,34.81,34.81,206800.0,25.6686,25.6834,25.6318,25.6318,206800.0
2009-09-11 13:45:00,34.82,34.9,34.81,34.85,162600.0,25.6392,25.6981,25.6318,25.6613,162600.0
2009-09-11 13:50:00,34.85,34.94,34.8,34.93,239600.0,25.6613,25.7275,25.6245,25.7202,239600.0
2009-09-11 13:55:00,34.93,34.95,34.83,34.83,325800.0,25.7202,25.7349,25.6465,25.6465,325800.0
2009-09-11 14:00:00,34.83,34.95,34.83,34.87,263400.0,25.6465,25.7349,25.6465,25.676,263400.0
2009-09-11 14:05:00,34.87,34.87,34.79,34.85,191000.0,25.676,25.676,25.6171,25.6613,191000.0
2009-09-11 14:10:00,34.85,34.9,34.8,34.9,188400.0,25.6613,25.6981,25.6245,25.6981,188400.0
2009-09-11 14:15:00,34.9,34.96,34.88,34.95,170800.0,25.6981,25.7423,25.6834,25.7349,170800.0
2009-09-11 14:20:00,34.95,35.02,34.94,35.0,301800.0,25.7349,25.7865,25.7275,25.7717,301800.0
2009-09-11 14:25:00,35.0,35.02,34.94,34.97,126800.0,25.7717,25.7865,25.7275,25.7496,126800.0
2009-09-11 14:30:00,34.98,35.1,34.97,35.1,246400.0,25.757,25.8454,25.7496,25.8454,246400.0
2009-09-11 14:35:00,35.1,35.15,35.07,35.09,410600.0,25.8454,25.8822,25.8233,25.838,410600.0
2009-09-11 14:40:00,35.09,35.13,35.08,35.12,148600.0,25.838,25.8674,25.8306,25.8601,148600.0
2009-09-11 14:45:00,35.13,35.21,35.12,35.21,351400.0,25.8674,25.9264,25.8601,25.9264,351400.0
2009-09-11 14:50:00,35.21,35.27,35.19,35.19,409400.0,25.9264,25.9705,25.9116,25.9116,409400.0
2009-09-11 14:55:00,35.19,35.21,35.09,35.12,272000.0,25.9116,25.9264,25.838,25.8601,272000.0
2009-09-11 15:00:00,35.12,35.12,35.06,35.06,144800.0,25.8601,25.8601,25.8159,25.8159,144800.0
2009-09-11 15:05:00,35.07,35.07,35.0,35.01,323600.0,25.8233,25.8233,25.7717,25.7791,323600.0
2009-09-11 15:10:00,35.01,35.16,35.0,35.14,416800.0,25.7791,25.8895,25.7717,25.8748,416800.0
2009-09-11 15:15:00,35.13,35.17,35.11,35.12,178600.0,25.8674,25.8969,25.8527,25.8601,178600.0
2009-09-11 15:20:00,35.11,35.23,35.1,35.23,263800.0,25.8527,25.9411,25.8454,25.9411,263800.0
2009-09-11 15:25:00,35.23,35.23,35.17,35.22,195600.0,25.9411,25.9411,25.8969,25.9337,195600.0
2009-09-11 15:30:00,35.22,35.23,35.14,35.15,287800.0,25.9337,25.9411,25.8748,25.8822,287800.0
2009-09-11 15:35:00,35.15,35.19,35.13,35.19,244800.0,25.8822,25.9116,25.8674,25.9116,244800.0
2009-09-11 15:40:00,35.19,35.24,35.17,35.23,308400.0,25.9116,25.9484,25.8969,25.9411,308400.0
2009-09-11 15:45:00,35.22,35.24,35.19,35.23,276000.0,25.9337,25.9484,25.9116,25.9411,276000.0
2009-09-11 15:50:00,35.23,35.23,35.18,35.21,368200.0,25.9411,25.9411,25.9043,25.9264,368200.0
2009-09-11 15:55:00,35.21,35.21,35.09,35.16,1212000.0,25.9264,25.9264,25.838,25.8895,1212000.0
2009-09-14 09:30:00,34.49,34.6,34.29,34.42,1057200.0,25.3962,25.4772,25.2489,25.3447,1057200.0
2009-09-14 09:35:00,34.42,34.46,34.13,34.23,904600.0,25.3447,25.3741,25.1311,25.2047,904600.0
2009-09-14 09:40:00,34.24,34.61,34.24,34.59,620400.0,25.2121,25.4846,25.2121,25.4698,620400.0
2009-09-14 09:45:00,34.6,34.71,34.41,34.52,604400.0,25.4772,25.5582,25.3373,25.4183,604400.0
2009-09-14 09:50:00,34.51,34.52,34.34,34.38,433600.0,25.4109,25.4183,25.2857,25.3152,433600.0
2009-09-14 09:55:00,34.38,34.62,34.35,34.62,334600.0,25.3152,25.4919,25.2931,25.4919,334600.0
2009-09-14 10:00:00,34.6,34.73,34.49,34.51,513200.0,25.4772,25.5729,25.3962,25.4109,513200.0
2009-09-14 10:05:00,34.51,34.74,34.51,34.71,443200.0,25.4109,25.5803,25.4109,25.5582,443200.0
2009-09-14 10:10:00,34.71,34.71,34.53,34.6,496600.0,25.5582,25.5582,25.4256,25.4772,496600.0
2009-09-14 10:15:00,34.6,34.68,34.58,34.64,370400.0,25.4772,25.5361,25.4625,25.5066,370400.0
2009-09-14 10:20:00,34.64,34.83,34.58,34.76,433200.0,25.5066,25.6465,25.4625,25.595,433200.0
2009-09-14 10:25:00,34.77,34.81,34.71,34.78,247000.0,25.6024,25.6318,25.5582,25.6097,247000.0
2009-09-14 10:30:00,34.79,34.88,34.74,34.85,289800.0,25.6171,25.6834,25.5803,25.6613,289800.0
2009-09-14 10:35:00,34.85,34.86,34.77,34.84,225200.0,25.6613,25.6686,25.6024,25.6539,225200.0
2009-09-14 10:40:00,34.84,35.0,34.81,34.99,269600.0,25.6539,25.7717,25.6318,25.7644,269600.0
2009-09-14 10:45:00,34.99,35.12,34.97,35.03,424200.0,25.7644,25.8601,25.7496,25.7938,424200.0
2009-09-14 10:50:00,35.02,35.07,34.99,35.02,441800.0,25.7865,25.8233,25.7644,25.7865,441800.0
2009-09-14 10:55:00,35.0,35.03,34.93,34.93,307400.0,25.7717,25.7938,25.7202,25.7202,307400.0
2009-09-14 11:00:00,34.94,35.07,34.94,35.02,286400.0,25.7275,25.8233,25.7275,25.7865,286400.0
2009-09-14 11:05:00,35.03,35.05,34.97,35.04,236400.0,25.7938,25.8085,25.7496,25.8012,236400.0
2009-09-14 11:10:00,35.04,35.04,34.97,35.01,151800.0,25.8012,25.8012,25.7496,25.7791,151800.0
2009-09-14 11:15:00,35.01,35.15,35.01,35.11,305600.0,25.7791,25.8822,25.7791,25.8527,305600.0
2009-09-14 11:20:00,35.11,35.27,35.09,35.2,410600.0,25.8527,25.9705,25.838,25.919,410600.0
2009-09-14 11:25:00,35.19,35.19,35.06,35.08,222200.0,25.9116,25.9116,25.8159,25.8306,222200.0
2009-09-14 11:30:00,35.1,35.12,35.0,35.02,208200.0,25.8454,25.8601,25.7717,25.7865,208200.0
2009-09-14 11:35:00,35.02,35.02,34.93,34.93,202000.0,25.7865,25.7865,25.7202,25.7202,202000.0
2009-09-14 11:40:00,34.93,34.93,34.77,34.78,317800.0,25.7202,25.7202,25.6024,25.6097,317800.0
2009-09-14 11:45:00,34.79,34.85,34.76,34.77,234600.0,25.6171,25.6613,25.595,25.6024,234600.0
2009-09-14 11:50:00,34.77,34.85,34.76,34.85,164000.0,25.6024,25.6613,25.595,25.6613,164000.0
2009-09-14 11:55:00,34.85,34.87,34.76,34.82,187000.0,25.6613,25.676,25.595,25.6392,187000.0
2009-09-14 12:00:00,34.81,34.85,34.76,34.79,107200.0,25.6318,25.6613,25.595,25.6171,107200.0
2009-09-14 12:05:00,34.79,34.81,34.77,34.79,152200.0,25.6171,25.6318,25.6024,25.6171,152200.0
2009-09-14 12:10:00,34.79,34.83,34.77,34.79,83800.0,25.6171,25.6465,25.6024,25.6171,83800.0
2009-09-14 12:15:00,34.79,34.84,34.77,34.84,93600.0,25.6171,25.6539,25.6024,25.6539,93600.0
2009-09-14 12:20:00,34.83,34.98,34.83,34.95,206800.0,25.6465,25.757,25.6465,25.7349,206800.0
2009-09-14 12:25:00,34.95,34.98,34.91,34.96,132400.0,25.7349,25.757,25.7055,25.7423,132400.0
2009-09-14 12:30:00,34.96,34.96,34.83,34.86,214000.0,25.7423,25.7423,25.6465,25.6686,214000.0
2009-09-14 12:35:00,34.86,34.91,34.84,34.9,144400.0,25.6686,25.7055,25.6539,25.6981,144400.0
2009-09-14 12:40:00,34.9,34.92,34.89,34.91,96800.0,25.6981,25.7128,25.6907,25.7055,96800.0
2009-09-14 12:45:00,34.91,34.91,34.85,34.88,98400.0,25.7055,25.7055,25.6613,25.6834,98400.0
2009-09-14 12:50:00,34.89,34.9,34.84,34.87,124400.0,25.6907,25.6981,25.6539,25.676,124400.0
2009-09-14 12:55:00,34.87,34.91,34.84,34.9,129800.0,25.676,25.7055,25.6539,25.6981,129800.0
2009-09-14 13:00:00,34.9,34.98,34.84,34.87,204600.0,25.6981,25.757,25.6539,25.676,204600.0
2009-09-14 13:05:00,34.87,34.88,34.84,34.86,74000.0,25.676,25.6834,25.6539,25.6686,74000.0
2009-09-14 13:10:00,34.86,34.9,34.85,34.9,101800.0,25.6686,25.6981,25.6613,25.6981,101800.0
2009-09-14 13:15:00,34.9,34.9,34.78,34.78,286000.0,25.6981,25.6981,25.6097,25.6097,286000.0
2009-09-14 13:20:00,34.78,34.81,34.74,34.77,204200.0,25.6097,25.6318,25.5803,25.6024,204200.0
2009-09-14 13:25:00,34.77,34.79,34.73,34.77,168600.0,25.6024,25.6171,25.5729,25.6024,168600.0
2009-09-14 13:30:00,34.77,34.91,34.76,34.88,282000.0,25.6024,25.7055,25.595,25.6834,282000.0
2009-09-14 13:35:00,34.88,34.93,34.86,34.9,224200.0,25.6834,25.7202,25.6686,25.6981,224200.0
2009-09-14 13:40:00,34.89,34.91,34.78,34.79,202200.0,25.6907,25.7055,25.6097,25.6171,202200.0
2009-09-14 13:45:00,34.79,34.85,34.78,34.8,104600.0,25.6171,25.6613,25.6097,25.6245,104600.0
2009-09-14 13:50:00,34.81,34.84,34.77,34.82,237200.0,25.6318,25.6539,25.6024,25.6392,237200.0
2009-09-14 13:55:00,34.8,34.82,34.7,34.75,194800.0,25.6245,25.6392,25.5508,25.5876,194800.0
2009-09-14 14:00:00,34.75,34.75,34.68,34.7,186000.0,25.5876,25.5876,25.5361,25.5508,186000.0
2009-09-14 14:05:00,34.7,34.77,34.65,34.7,160000.0,25.5508,25.6024,25.514,25.5508,160000.0
2009-09-14 14:10:00,34.7,34.76,34.66,34.74,156400.0,25.5508,25.595,25.5214,25.5803,156400.0
2009-09-14 14:15:00,34.74,34.74,34.71,34.73,44800.0,25.5803,25.5803,25.5582,25.5729,44800.0
2009-09-14 14:20:00,34.73,34.77,34.73,34.76,112000.0,25.5729,25.6024,25.5729,25.595,112000.0
2009-09-14 14:25:00,34.75,35.04,34.73,35.02,389200.0,25.5876,25.8012,25.5729,25.7865,389200.0
2009-09-14 14:30:00,35.02,35.08,35.01,35.05,416800.0,25.7865,25.8306,25.7791,25.8085,416800.0
2009-09-14 14:35:00,35.05,35.09,35.02,35.07,260400.0,25.8085,25.838,25.7865,25.8233,260400.0
2009-09-14 14:40:00,35.08,35.13,35.06,35.1,232400.0,25.8306,25.8674,25.8159,25.8454,232400.0
2009-09-14 14:45:00,35.1,35.13,35.09,35.13,412200.0,25.8454,25.8674,25.838,25.8674,412200.0
2009-09-14 14:50:00,35.11,35.13,35.05,35.08,379600.0,25.8527,25.8674,25.8085,25.8306,379600.0
2009-09-14 14:55:00,35.08,35.19,35.05,35.15,365800.0,25.8306,25.9116,25.8085,25.8822,365800.0
2009-09-14 15:00:00,35.14,35.19,35.1,35.12,296000.0,25.8748,25.9116,25.8454,25.8601,296000.0
2009-09-14 15:05:00,35.13,35.13,35.03,35.08,298600.0,25.8674,25.8674,25.7938,25.8306,298600.0
2009-09-14 15:10:00,35.08,35.1,35.06,35.09,108600.0,25.8306,25.8454,25.8159,25.838,108600.0
2009-09-14 15:15:00,35.09,35.12,35.06,35.07,163000.0,25.838,25.8601,25.8159,25.8233,163000.0
2009-09-14 15:20:00,35.08,35.1,35.03,35.06,208800.0,25.8306,25.8454,25.7938,25.8159,208800.0
2009-09-14 15:25:00,35.05,35.07,34.99,35.01,206400.0,25.8085,25.8233,25.7644,25.7791,206400.0
2009-09-14 15:30:00,35.01,35.1,35.0,35.08,201600.0,25.7791,25.8454,25.7717,25.8306,201600.0
2009-09-14 15:35:00,35.09,35.13,35.08,35.12,243200.0,25.838,25.8674,25.8306,25.8601,243200.0
2009-09-14 15:40:00,35.12,35.22,35.1,35.18,611000.0,25.8601,25.9337,25.8454,25.9043,611000.0
2009-09-14 15:45:00,35.18,35.26,35.18,35.25,516000.0,25.9043,25.9632,25.9043,25.9558,516000.0
2009-09-14 15:50:00,35.26,35.35,35.22,35.31,622800.0,25.9632,26.0294,25.9337,26.0,622800.0
2009-09-14 15:55:00,35.32,35.37,35.26,35.27,714800.0,26.0074,26.0442,25.9632,25.9705,714800.0
2009-09-15 09:30:00,35.35,35.62,35.21,35.59,802000.0,26.0294,26.2283,25.9264,26.2062,802000.0
2009-09-15 09:35:00,35.63,35.85,35.57,35.75,785000.0,26.2356,26.3976,26.1914,26.324,785000.0
2009-09-15 09:40:00,35.75,35.83,35.69,35.76,381200.0,26.324,26.3829,26.2798,26.3313,381200.0
2009-09-15 09:45:00,35.75,35.83,35.58,35.65,455600.0,26.324,26.3829,26.1988,26.2503,455600.0
2009-09-15 09:50:00,35.66,35.66,35.45,35.52,638000.0,26.2577,26.2577,26.1031,26.1546,638000.0
2009-09-15 09:55:00,35.52,35.58,35.36,35.55,450200.0,26.1546,26.1988,26.0368,26.1767,450200.0
2009-09-15 10:00:00,35.55,35.59,35.19,35.21,758600.0,26.1767,26.2062,25.9116,25.9264,758600.0
2009-09-15 10:05:00,35.19,35.38,35.16,35.29,749800.0,25.9116,26.0515,25.8895,25.9853,749800.0
2009-09-15 10:10:00,35.3,35.38,35.15,35.18,509400.0,25.9926,26.0515,25.8822,25.9043,509400.0
2009-09-15 10:15:00,35.2,35.33,35.07,35.3,592600.0,25.919,26.0147,25.8233,25.9926,592600.0
2009-09-15 10:20:00,35.31,35.33,35.22,35.25,399800.0,26.0,26.0147,25.9337,25.9558,399800.0
2009-09-15 10:25:00,35.25,35.4,35.21,35.4,444600.0,25.9558,26.0663,25.9264,26.0663,444600.0
2009-09-15 10:30:00,35.4,35.42,35.27,35.3,425200.0,26.0663,26.081,25.9705,25.9926,425200.0
2009-09-15 10:35:00,35.3,35.33,35.21,35.24,230800.0,25.9926,26.0147,25.9264,25.9484,230800.0
2009-09-15 10:40:00,35.24,35.37,35.23,35.33,284200.0,25.9484,26.0442,25.9411,26.0147,284200.0
2009-09-15 10:45:00,35.33,35.35,35.27,35.32,227800.0,26.0147,26.0294,25.9705,26.0074,227800.0
2009-09-15 10:50:00,35.31,35.38,35.28,35.29,238600.0,26.0,26.0515,25.9779,25.9853,238600.0
2009-09-15 10:55:00,35.28,35.42,35.23,35.38,432200.0,25.9779,26.081,25.9411,26.0515,432200.0
2009-09-15 11:00:00,35.4,35.5,35.38,35.41,574400.0,26.0663,26.1399,26.0515,26.0736,574400.0
2009-09-15 11:05:00,35.41,35.48,35.4,35.47,273000.0,26.0736,26.1252,26.0663,26.1178,273000.0
2009-09-15 11:10:00,35.47,35.5,35.44,35.44,284800.0,26.1178,26.1399,26.0957,26.0957,284800.0
2009-09-15 11:15:00,35.43,35.43,35.27,35.38,242600.0,26.0883,26.0883,25.9705,26.0515,242600.0
2009-09-15 11:20:00,35.38,35.42,35.35,35.4,145200.0,26.0515,26.081,26.0294,26.0663,145200.0
2009-09-15 11:25:00,35.38,35.38,35.28,35.33,138600.0,26.0515,26.0515,25.9779,26.0147,138600.0
2009-09-15 11:30:00,35.32,35.33,35.23,35.24,203400.0,26.0074,26.0147,25.9411,25.9484,203400.0
2009-09-15 11:35:00,35.24,35.35,35.24,35.34,262400.0,25.9484,26.0294,25.9484,26.0221,262400.0
2009-09-15 11:40:00,35.35,35.35,35.26,35.31,169200.0,26.0294,26.0294,25.9632,26.0,169200.0
2009-09-15 11:45:00,35.33,35.38,35.32,35.37,222000.0,26.0147,26.0515,26.0074,26.0442,222000.0
2009-09-15 11:50:00,35.36,35.37,35.28,35.29,188000.0,26.0368,26.0442,25.9779,25.9853,188000.0
2009-09-15 11:55:00,35.27,35.3,35.24,35.29,321600.0,25.9705,25.9926,25.9484,25.9853,321600.0
2009-09-15 12:00:00,35.29,35.32,35.23,35.32,123000.0,25.9853,26.0074,25.9411,26.0074,123000.0
2009-09-15 12:05:00,35.31,35.33,35.23,35.26,223200.0,26.0,26.0147,25.9411,25.9632,223200.0
2009-09-15 12:10:00,35.26,35.31,35.25,35.28,112200.0,25.9632,26.0,25.9558,25.9779,112200.0
2009-09-15 12:15:00,35.29,35.32,35.27,35.29,111200.0,25.9853,26.0074,25.9705,25.9853,111200.0
2009-09-15 12:20:00,35.29,35.33,35.27,35.28,69600.0,25.9853,26.0147,25.9705,25.9779,69600.0
2009-09-15 12:25:00,35.27,35.29,35.25,35.27,64600.0,25.9705,25.9853,25.9558,25.9705,64600.0
2009-09-15 12:30:00,35.27,35.29,35.25,35.28,162400.0,25.9705,25.9853,25.9558,25.9779,162400.0
2009-09-15 12:35:00,35.27,35.29,35.22,35.23,160200.0,25.9705,25.9853,25.9337,25.9411,160200.0
2009-09-15 12:40:00,35.23,35.29,35.21,35.26,133400.0,25.9411,25.9853,25.9264,25.9632,133400.0
2009-09-15 12:45:00,35.26,35.28,35.23,35.28,183400.0,25.9632,25.9779,25.9411,25.9779,183400.0
2009-09-15 12:50:00,35.28,35.35,35.27,35.34,277400.0,25.9779,26.0294,25.9705,26.0221,277400.0
2009-09-15 12:55:00,35.33,35.4,35.3,35.38,364800.0,26.0147,26.0663,25.9926,26.0515,364800.0
2009-09-15 13:00:00,35.38,35.4,35.33,35.33,272200.0,26.0515,26.0663,26.0147,26.0147,272200.0
2009-09-15 13:05:00,35.34,35.37,35.33,35.34,163000.0,26.0221,26.0442,26.0147,26.0221,163000.0
2009-09-15 13:10:00,35.34,35.47,35.34,35.46,206800.0,26.0221,26.1178,26.0221,26.1104,206800.0
2009-09-15 13:15:00,35.46,35.52,35.44,35.49,292400.0,26.1104,26.1546,26.0957,26.1325,292400.0
2009-09-15 13:20:00,35.49,35.56,35.48,35.5,394000.0,26.1325,26.1841,26.1252,26.1399,394000.0
2009-09-15 13:25:00,35.5,35.5,35.4,35.43,365800.0,26.1399,26.1399,26.0663,26.0883,365800.0
2009-09-15 13:30:00,35.43,35.44,35.33,35.35,281200.0,26.0883,26.0957,26.0147,26.0294,281200.0
2009-09-15 13:35:00,35.34,35.38,35.33,35.37,185200.0,26.0221,26.0515,26.0147,26.0442,185200.0
2009-09-15 13:40:00,35.37,35.45,35.35,35.45,227600.0,26.0442,26.1031,26.0294,26.1031,227600.0
2009-09-15 13:45:00,35.45,35.51,35.44,35.5,288200.0,26.1031,26.1473,26.0957,26.1399,288200.0
2009-09-15 13:50:00,35.5,35.65,35.49,35.64,372400.0,26.1399,26.2503,26.1325,26.243,372400.0
2009-09-15 13:55:00,35.63,35.72,35.6,35.7,374800.0,26.2356,26.3019,26.2135,26.2872,374800.0
2009-09-15 14:00:00,35.71,35.71,35.59,35.6,259200.0,26.2945,26.2945,26.2062,26.2135,259200.0
2009-09-15 14:05:00,35.6,35.64,35.57,35.61,219800.0,26.2135,26.243,26.1914,26.2209,219800.0
2009-09-15 14:10:00,35.6,35.68,35.59,35.66,156600.0,26.2135,26.2724,26.2062,26.2577,156600.0
2009-09-15 14:15:00,35.67,35.72,35.65,35.71,261400.0,26.2651,26.3019,26.2503,26.2945,261400.0
2009-09-15 14:20:00,35.71,35.77,35.69,35.71,292200.0,26.2945,26.3387,26.2798,26.2945,292200.0
2009-09-15 14:25:00,35.71,35.77,35.7,35.77,153800.0,26.2945,26.3387,26.2872,26.3387,153800.0
2009-09-15 14:30:00,35.77,35.82,35.73,35.73,301600.0,26.3387,26.3755,26.3093,26.3093,301600.0
2009-09-15 14:35:00,35.74,35.74,35.61,35.65,387800.0,26.3166,26.3166,26.2209,26.2503,387800.0
2009-09-15 14:40:00,35.65,35.65,35.58,35.62,181800.0,26.2503,26.2503,26.1988,26.2283,181800.0
2009-09-15 14:45:00,35.62,35.62,35.54,35.6,189600.0,26.2283,26.2283,26.1693,26.2135,189600.0
2009-09-15 14:50:00,35.6,35.64,35.59,35.63,103800.0,26.2135,26.243,26.2062,26.2356,103800.0
2009-09-15 14:55:00,35.63,35.72,35.63,35.66,150800.0,26.2356,26.3019,26.2356,26.2577,150800.0
2009-09-15 15:00:00,35.67,35.69,35.59,35.62,180800.0,26.2651,26.2798,26.2062,26.2283,180800.0
2009-09-15 15:05:00,35.62,35.64,35.6,35.63,148200.0,26.2283,26.243,26.2135,26.2356,148200.0
2009-09-15 15:10:00,35.63,35.74,35.63,35.71,306000.0,26.2356,26.3166,26.2356,26.2945,306000.0
2009-09-15 15:15:00,35.71,35.74,35.67,35.73,164800.0,26.2945,26.3166,26.2651,26.3093,164800.0
2009-09-15 15:20:00,35.73,35.82,35.71,35.79,376800.0,26.3093,26.3755,26.2945,26.3534,376800.0
2009-09-15 15:25:00,35.79,35.8,35.72,35.76,235000.0,26.3534,26.3608,26.3019,26.3313,235000.0
2009-09-15 15:30:00,35.77,35.77,35.62,35.63,363000.0,26.3387,26.3387,26.2283,26.2356,363000.0
2009-09-15 15:35:00,35.63,35.67,35.62,35.64,234600.0,26.2356,26.2651,26.2283,26.243,234600.0
2009-09-15 15:40:00,35.65,35.65,35.49,35.52,653200.0,26.2503,26.2503,26.1325,26.1546,653200.0
2009-09-15 15:45:00,35.53,35.62,35.51,35.6,426600.0,26.162,26.2283,26.1473,26.2135,426600.0
2009-09-15 15:50:00,35.6,35.69,35.6,35.66,394800.0,26.2135,26.2798,26.2135,26.2577,394800.0
2009-09-15 15:55:00,35.67,35.72,35.6,35.65,726200.0,26.2651,26.3019,26.2135,26.2503,726200.0
2009-09-16 09:30:00,36.4,36.41,36.1,36.33,1087600.0,26.8026,26.81,26.5817,26.7511,1087600.0
2009-09-16 09:35:00,36.33,36.38,35.92,36.02,1083800.0,26.7511,26.7879,26.4492,26.5228,1083800.0
2009-09-16 09:40:00,36.02,36.05,35.9,35.97,705600.0,26.5228,26.5449,26.4344,26.486,705600.0
2009-09-16 09:45:00,35.97,36.05,35.88,36.02,819200.0,26.486,26.5449,26.4197,26.5228,819200.0
2009-09-16 09:50:00,36.02,36.02,35.9,35.91,500000.0,26.5228,26.5228,26.4344,26.4418,500000.0
2009-09-16 09:55:00,35.92,36.04,35.9,36.0,353200.0,26.4492,26.5375,26.4344,26.5081,353200.0
2009-09-16 10:00:00,36.0,36.22,36.0,36.19,604200.0,26.5081,26.6701,26.5081,26.648,604200.0
2009-09-16 10:05:00,36.21,36.36,36.14,36.15,694800.0,26.6627,26.7731,26.6111,26.6185,694800.0
2009-09-16 10:10:00,36.17,36.22,36.11,36.19,618400.0,26.6332,26.6701,26.5891,26.648,618400.0
2009-09-16 10:15:00,36.2,36.21,36.03,36.03,440000.0,26.6553,26.6627,26.5302,26.5302,440000.0
2009-09-16 10:20:00,36.04,36.07,35.9,36.01,808400.0,26.5375,26.5596,26.4344,26.5154,808400.0
2009-09-16 10:25:00,36.02,36.11,35.99,36.11,429000.0,26.5228,26.5891,26.5007,26.5891,429000.0
2009-09-16 10:30:00,36.12,36.17,36.05,36.08,314800.0,26.5964,26.6332,26.5449,26.567,314800.0
2009-09-16 10:35:00,36.08,36.1,36.01,36.05,180600.0,26.567,26.5817,26.5154,26.5449,180600.0
2009-09-16 10:40:00,36.05,36.2,36.03,36.14,285800.0,26.5449,26.6553,26.5302,26.6111,285800.0
2009-09-16 10:45:00,36.13,36.23,36.1,36.18,241800.0,26.6038,26.6774,26.5817,26.6406,241800.0
2009-09-16 10:50:00,36.18,36.32,36.14,36.29,315600.0,26.6406,26.7437,26.6111,26.7216,315600.0
2009-09-16 10:55:00,36.29,36.3,36.13,36.15,251600.0,26.7216,26.729,26.6038,26.6185,251600.0
2009-09-16 11:00:00,36.14,36.26,36.14,36.2,123400.0,26.6111,26.6995,26.6111,26.6553,123400.0
2009-09-16 11:05:00,36.21,36.24,36.17,36.2,273800.0,26.6627,26.6848,26.6332,26.6553,273800.0
2009-09-16 11:10:00,36.19,36.23,36.17,36.22,194800.0,26.648,26.6774,26.6332,26.6701,194800.0
2009-09-16 11:15:00,36.22,36.24,36.12,36.13,295400.0,26.6701,26.6848,26.5964,26.6038,295400.0
2009-09-16 11:20:00,36.13,36.15,36.02,36.05,373400.0,26.6038,26.6185,26.5228,26.5449,373400.0
2009-09-16 11:25:00,36.05,36.13,36.05,36.1,380000.0,26.5449,26.6038,26.5449,26.5817,380000.0
2009-09-16 11:30:00,36.1,36.21,36.1,36.2,266800.0,26.5817,26.6627,26.5817,26.6553,266800.0
2009-09-16 11:35:00,36.21,36.25,36.19,36.24,192800.0,26.6627,26.6921,26.648,26.6848,192800.0
2009-09-16 11:40:00,36.25,36.32,36.2,36.27,298000.0,26.6921,26.7437,26.6553,26.7069,298000.0
2009-09-16 11:45:00,36.3,36.37,36.23,36.24,328600.0,26.729,26.7805,26.6774,26.6848,328600.0
2009-09-16 11:50:00,36.24,36.34,36.21,36.33,174400.0,26.6848,26.7584,26.6627,26.7511,174400.0
2009-09-16 11:55:00,36.33,36.38,36.32,36.38,188000.0,26.7511,26.7879,26.7437,26.7879,188000.0
2009-09-16 12:00:00,36.38,36.43,36.35,36.42,208000.0,26.7879,26.8247,26.7658,26.8173,208000.0
2009-09-16 12:05:00,36.42,36.46,36.41,36.46,247000.0,26.8173,26.8468,26.81,26.8468,247000.0
2009-09-16 12:10:00,36.46,36.48,36.35,36.39,306800.0,26.8468,26.8615,26.7658,26.7952,306800.0
2009-09-16 12:15:00,36.4,36.4,36.29,36.35,246600.0,26.8026,26.8026,26.7216,26.7658,246600.0
2009-09-16 12:20:00,36.34,36.42,36.34,36.41,190800.0,26.7584,26.8173,26.7584,26.81,190800.0
2009-09-16 12:25:00,36.4,36.43,36.32,36.32,94000.0,26.8026,26.8247,26.7437,26.7437,94000.0
2009-09-16 12:30:00,36.33,36.36,36.25,36.31,188400.0,26.7511,26.7731,26.6921,26.7363,188400.0
2009-09-16 12:35:00,36.31,36.37,36.3,36.35,88000.0,26.7363,26.7805,26.729,26.7658,88000.0
2009-09-16 12:40:00,36.36,36.42,36.35,36.41,174600.0,26.7731,26.8173,26.7658,26.81,174600.0
2009-09-16 12:45:00,36.4,36.47,36.39,36.45,106400.0,26.8026,26.8541,26.7952,26.8394,106400.0
2009-09-16 12:50:00,36.45,36.46,36.29,36.31,243800.0,26.8394,26.8468,26.7216,26.7363,243800.0
2009-09-16 12:55:00,36.31,36.31,36.18,36.2,313000.0,26.7363,26.7363,26.6406,26.6553,313000.0
2009-09-16 13:00:00,36.2,36.35,36.2,36.35,252400.0,26.6553,26.7658,26.6553,26.7658,252400.0
2009-09-16 13:05:00,36.35,36.36,36.3,36.32,127800.0,26.7658,26.7731,26.729,26.7437,127800.0
2009-09-16 13:10:00,36.31,36.33,36.25,36.29,154400.0,26.7363,26.7511,26.6921,26.7216,154400.0
2009-09-16 13:15:00,36.29,36.46,36.29,36.46,184000.0,26.7216,26.8468,26.7216,26.8468,184000.0
2009-09-16 13:20:00,36.47,36.48,36.35,36.41,365000.0,26.8541,26.8615,26.7658,26.81,365000.0
2009-09-16 13:25:00,36.41,36.41,36.34,36.36,216200.0,26.81,26.81,26.7584,26.7731,216200.0
2009-09-16 13:30:00,36.35,36.41,36.31,36.33,163200.0,26.7658,26.81,26.7363,26.7511,163200.0
2009-09-16 13:35:00,36.33,36.34,36.28,36.32,164800.0,26.7511,26.7584,26.7142,26.7437,164800.0
2009-09-16 13:40:00,36.34,36.38,36.3,36.33,192800.0,26.7584,26.7879,26.729,26.7511,192800.0
2009-09-16 13:45:00,36.34,36.38,36.29,36.29,154000.0,26.7584,26.7879,26.7216,26.7216,154000.0
2009-09-16 13:50:00,36.29,36.3,36.25,36.29,170800.0,26.7216,26.729,26.6921,26.7216,170800.0
2009-09-16 13:55:00,36.29,36.37,36.27,36.33,176600.0,26.7216,26.7805,26.7069,26.7511,176600.0
2009-09-16 14:00:00,36.33,36.4,36.33,36.4,159800.0,26.7511,26.8026,26.7511,26.8026,159800.0
2009-09-16 14:05:00,36.4,36.4,36.29,36.3,170200.0,26.8026,26.8026,26.7216,26.729,170200.0
2009-09-16 14:10:00,36.3,36.35,36.27,36.34,124600.0,26.729,26.7658,26.7069,26.7584,124600.0
2009-09-16 14:15:00,36.34,36.39,36.32,36.34,123000.0,26.7584,26.7952,26.7437,26.7584,123000.0
2009-09-16 14:20:00,36.34,36.38,36.32,36.38,78800.0,26.7584,26.7879,26.7437,26.7879,78800.0
2009-09-16 14:25:00,36.38,36.39,36.26,36.31,151400.0,26.7879,26.7952,26.6995,26.7363,151400.0
2009-09-16 14:30:00,36.32,36.32,36.26,36.28,203000.0,26.7437,26.7437,26.6995,26.7142,203000.0
2009-09-16 14:35:00,36.27,36.31,36.26,36.29,164400.0,26.7069,26.7363,26.6995,26.7216,164400.0
2009-09-16 14:40:00,36.29,36.31,36.2,36.2,382600.0,26.7216,26.7363,26.6553,26.6553,382600.0
2009-09-16 14:45:00,36.2,36.23,36.15,36.23,371400.0,26.6553,26.6774,26.6185,26.6774,371400.0
2009-09-16 14:50:00,36.23,36.25,36.18,36.18,273000.0,26.6774,26.6921,26.6406,26.6406,273000.0
2009-09-16 14:55:00,36.18,36.21,36.06,36.07,224800.0,26.6406,26.6627,26.5522,26.5596,224800.0
2009-09-16 15:00:00,36.07,36.08,35.99,36.07,479200.0,26.5596,26.567,26.5007,26.5596,479200.0
2009-09-16 15:05:00,36.08,36.08,36.0,36.0,203600.0,26.567,26.567,26.5081,26.5081,203600.0
2009-09-16 15:10:00,36.0,36.08,35.97,36.04,402400.0,26.5081,26.567,26.486,26.5375,402400.0
2009-09-16 15:15:00,36.04,36.08,36.02,36.07,236200.0,26.5375,26.567,26.5228,26.5596,236200.0
2009-09-16 15:20:00,36.07,36.13,36.05,36.1,327400.0,26.5596,26.6038,26.5449,26.5817,327400.0
2009-09-16 15:25:00,36.11,36.16,36.06,36.15,415200.0,26.5891,26.6259,26.5522,26.6185,415200.0
2009-09-16 15:30:00,36.15,36.18,36.13,36.16,395400.0,26.6185,26.6406,26.6038,26.6259,395400.0
2009-09-16 15:35:00,36.17,36.19,36.09,36.1,354200.0,26.6332,26.648,26.5743,26.5817,354200.0
2009-09-16 15:40:00,36.1,36.1,36.04,36.04,404800.0,26.5817,26.5817,26.5375,26.5375,404800.0
2009-09-16 15:45:00,36.04,36.12,36.04,36.08,417400.0,26.5375,26.5964,26.5375,26.567,417400.0
2009-09-16 15:50:00,36.08,36.1,36.01,36.02,523600.0,26.567,26.5817,26.5154,26.5228,523600.0
2009-09-16 15:55:00,36.02,36.08,35.94,36.08,1045400.0,26.5228,26.567,26.4639,26.567,1045400.0
2009-09-17 09:30:00,35.8,35.8,35.53,35.69,976600.0,26.3608,26.3608,26.162,26.2798,976600.0
2009-09-17 09:35:00,35.69,36.05,35.68,35.98,733600.0,26.2798,26.5449,26.2724,26.4933,733600.0
2009-09-17 09:40:00,35.98,36.01,35.72,35.79,632200.0,26.4933,26.5154,26.3019,26.3534,632200.0
2009-09-17 09:45:00,35.79,36.04,35.77,35.95,447400.0,26.3534,26.5375,26.3387,26.4712,447400.0
2009-09-17 09:50:00,35.96,36.09,35.96,36.09,515200.0,26.4786,26.5743,26.4786,26.5743,515200.0
2009-09-17 09:55:00,36.09,36.24,36.0,36.22,542800.0,26.5743,26.6848,26.5081,26.6701,542800.0
2009-09-17 10:00:00,36.23,36.31,36.04,36.21,792400.0,26.6774,26.7363,26.5375,26.6627,792400.0
2009-09-17 10:05:00,36.21,36.48,36.18,36.41,661800.0,26.6627,26.8615,26.6406,26.81,661800.0
2009-09-17 10:10:00,36.41,36.44,36.3,36.43,424200.0,26.81,26.832,26.729,26.8247,424200.0
2009-09-17 10:15:00,36.43,36.45,36.33,36.33,503000.0,26.8247,26.8394,26.7511,26.7511,503000.0
2009-09-17 10:20:00,36.33,36.35,36.19,36.2,534800.0,26.7511,26.7658,26.648,26.6553,534800.0
2009-09-17 10:25:00,36.2,36.2,35.92,35.99,669000.0,26.6553,26.6553,26.4492,26.5007,669000.0
2009-09-17 10:30:00,36.0,36.07,35.93,36.0,541800.0,26.5081,26.5596,26.4565,26.5081,541800.0
2009-09-17 10:35:00,36.01,36.17,36.0,36.04,288600.0,26.5154,26.6332,26.5081,26.5375,288600.0
2009-09-17 10:40:00,36.05,36.1,35.99,36.02,166800.0,26.5449,26.5817,26.5007,26.5228,166800.0
2009-09-17 10:45:00,36.02,36.13,35.99,36.1,212000.0,26.5228,26.6038,26.5007,26.5817,212000.0
2009-09-17 10:50:00,36.11,36.2,36.07,36.1,235400.0,26.5891,26.6553,26.5596,26.5817,235400.0
2009-09-17 10:55:00,36.1,36.1,36.01,36.05,157000.0,26.5817,26.5817,26.5154,26.5449,157000.0
2009-09-17 11:00:00,36.05,36.08,35.99,36.02,263800.0,26.5449,26.567,26.5007,26.5228,263800.0
2009-09-17 11:05:00,36.01,36.02,35.88,35.93,327200.0,26.5154,26.5228,26.4197,26.4565,327200.0
2009-09-17 11:10:00,35.95,36.05,35.92,36.04,139000.0,26.4712,26.5449,26.4492,26.5375,139000.0
2009-09-17 11:15:00,36.04,36.13,36.0,36.13,176800.0,26.5375,26.6038,26.5081,26.6038,176800.0
2009-09-17 11:20:00,36.13,36.15,36.08,36.11,184000.0,26.6038,26.6185,26.567,26.5891,184000.0
2009-09-17 11:25:00,36.11,36.26,36.11,36.25,238000.0,26.5891,26.6995,26.5891,26.6921,238000.0
2009-09-17 11:30:00,36.25,36.29,36.2,36.25,211200.0,26.6921,26.7216,26.6553,26.6921,211200.0
2009-09-17 11:35:00,36.26,36.27,36.17,36.17,270200.0,26.6995,26.7069,26.6332,26.6332,270200.0
2009-09-17 11:40:00,36.17,36.27,36.17,36.26,299000.0,26.6332,26.7069,26.6332,26.6995,299000.0
2009-09-17 11:45:00,36.26,36.29,36.08,36.08,281000.0,26.6995,26.7216,26.567,26.567,281000.0
2009-09-17 11:50:00,36.08,36.09,35.94,35.97,360400.0,26.567,26.5743,26.4639,26.486,360400.0
2009-09-17 11:55:00,35.96,36.12,35.96,36.1,255400.0,26.4786,26.5964,26.4786,26.5817,255400.0
2009-09-17 12:00:00,36.1,36.13,35.88,35.88,203800.0,26.5817,26.6038,26.4197,26.4197,203800.0
2009-09-17 12:05:00,35.9,35.98,35.81,35.94,340800.0,26.4344,26.4933,26.3682,26.4639,340800.0
2009-09-17 12:10:00,35.94,35.94,35.65,35.74,459800.0,26.4639,26.4639,26.2503,26.3166,459800.0
2009-09-17 12:15:00,35.74,35.77,35.56,35.56,497400.0,26.3166,26.3387,26.1841,26.1841,497400.0
2009-09-17 12:20:00,35.57,35.62,35.52,35.58,359000.0,26.1914,26.2283,26.1546,26.1988,359000.0
2009-09-17 12:25:00,35.59,35.77,35.58,35.76,185600.0,26.2062,26.3387,26.1988,26.3313,185600.0
2009-09-17 12:30:00,35.74,35.84,35.7,35.81,306000.0,26.3166,26.3902,26.2872,26.3682,306000.0
2009-09-17 12:35:00,35.81,35.82,35.73,35.75,171400.0,26.3682,26.3755,26.3093,26.324,171400.0
2009-09-17 12:40:00,35.75,35.79,35.72,35.77,218000.0,26.324,26.3534,26.3019,26.3387,218000.0
2009-09-17 12:45:00,35.77,35.77,35.57,35.61,297600.0,26.3387,26.3387,26.1914,26.2209,297600.0
2009-09-17 12:50:00,35.61,35.67,35.56,35.66,210600.0,26.2209,26.2651,26.1841,26.2577,210600.0
2009-09-17 12:55:00,35.66,35.67,35.48,35.49,325000.0,26.2577,26.2651,26.1252,26.1325,325000.0
2009-09-17 13:00:00,35.49,35.6,35.43,35.44,267600.0,26.1325,26.2135,26.0883,26.0957,267600.0
2009-09-17 13:05:00,35.44,35.48,35.38,35.45,307800.0,26.0957,26.1252,26.0515,26.1031,307800.0
2009-09-17 13:10:00,35.45,35.63,35.44,35.52,355000.0,26.1031,26.2356,26.0957,26.1546,355000.0
2009-09-17 13:15:00,35.52,35.52,35.42,35.46,179200.0,26.1546,26.1546,26.081,26.1104,179200.0
2009-09-17 13:20:00,35.46,35.46,35.33,35.37,349800.0,26.1104,26.1104,26.0147,26.0442,349800.0
2009-09-17 13:25:00,35.38,35.4,35.23,35.32,351800.0,26.0515,26.0663,25.9411,26.0074,351800.0
2009-09-17 13:30:00,35.32,35.43,35.25,35.39,289600.0,26.0074,26.0883,25.9558,26.0589,289600.0
2009-09-17 13:35:00,35.39,35.4,35.32,35.38,163400.0,26.0589,26.0663,26.0074,26.0515,163400.0
2009-09-17 13:40:00,35.38,35.5,35.31,35.48,234000.0,26.0515,26.1399,26.0,26.1252,234000.0
2009-09-17 13:45:00,35.47,35.66,35.45,35.6,306800.0,26.1178,26.2577,26.1031,26.2135,306800.0
2009-09-17 13:50:00,35.6,35.65,35.53,35.53,301600.0,26.2135,26.2503,26.162,26.162,301600.0
2009-09-17 13:55:00,35.54,35.63,35.54,35.59,184000.0,26.1693,26.2356,26.1693,26.2062,184000.0
2009-09-17 14:00:00,35.59,35.6,35.48,35.57,244800.0,26.2062,26.2135,26.1252,26.1914,244800.0
2009-09-17 14:05:00,35.57,35.58,35.45,35.48,155800.0,26.1914,26.1988,26.1031,26.1252,155800.0
2009-09-17 14:10:00,35.48,35.51,35.42,35.47,154200.0,26.1252,26.1473,26.081,26.1178,154200.0
2009-09-17 14:15:00,35.47,35.5,35.38,35.39,199200.0,26.1178,26.1399,26.0515,26.0589,199200.0
2009-09-17 14:20:00,35.4,35.55,35.37,35.5,399600.0,26.0663,26.1767,26.0442,26.1399,399600.0
2009-09-17 14:25:00,35.51,35.6,35.5,35.56,171800.0,26.1473,26.2135,26.1399,26.1841,171800.0
2009-09-17 14:30:00,35.56,35.64,35.56,35.62,246000.0,26.1841,26.243,26.1841,26.2283,246000.0
2009-09-17 14:35:00,35.62,35.63,35.57,35.59,194600.0,26.2283,26.2356,26.1914,26.2062,194600.0
2009-09-17 14:40:00,35.58,35.71,35.55,35.7,256000.0,26.1988,26.2945,26.1767,26.2872,256000.0
2009-09-17 14:45:00,35.7,35.82,35.7,35.81,303400.0,26.2872,26.3755,26.2872,26.3682,303400.0
2009-09-17 14:50:00,35.82,35.9,35.8,35.85,280600.0,26.3755,26.4344,26.3608,26.3976,280600.0
2009-09-17 14:55:00,35.85,35.85,35.72,35.8,220400.0,26.3976,26.3976,26.3019,26.3608,220400.0
2009-09-17 15:00:00,35.79,35.82,35.68,35.74,224200.0,26.3534,26.3755,26.2724,26.3166,224200.0
2009-09-17 15:05:00,35.74,35.79,35.72,35.78,101800.0,26.3166,26.3534,26.3019,26.3461,101800.0
2009-09-17 15:10:00,35.77,35.79,35.72,35.72,122800.0,26.3387,26.3534,26.3019,26.3019,122800.0
2009-09-17 15:15:00,35.73,35.76,35.66,35.68,184400.0,26.3093,26.3313,26.2577,26.2724,184400.0
2009-09-17 15:20:00,35.67,35.8,35.6,35.77,290800.0,26.2651,26.3608,26.2135,26.3387,290800.0
2009-09-17 15:25:00,35.77,35.81,35.69,35.76,189400.0,26.3387,26.3682,26.2798,26.3313,189400.0
2009-09-17 15:30:00,35.76,35.86,35.7,35.7,563600.0,26.3313,26.405,26.2872,26.2872,563600.0
2009-09-17 15:35:00,35.7,35.76,35.66,35.7,367600.0,26.2872,26.3313,26.2577,26.2872,367600.0
2009-09-17 15:40:00,35.7,35.74,35.57,35.61,383200.0,26.2872,26.3166,26.1914,26.2209,383200.0
2009-09-17 15:45:00,35.62,35.65,35.57,35.58,347000.0,26.2283,26.2503,26.1914,26.1988,347000.0
2009-09-17 15:50:00,35.58,35.68,35.57,35.59,604400.0,26.1988,26.2724,26.1914,26.2062,604400.0
2009-09-17 15:55:00,35.59,35.71,35.59,35.71,854600.0,26.2062,26.2945,26.2062,26.2945,854600.0
2009-09-18 09:30:00,35.74,35.9,35.27,35.4,1961800.0,26.3166,26.4344,25.9705,26.0663,1961800.0
2009-09-18 09:35:00,35.42,35.59,35.4,35.46,772200.0,26.081,26.2062,26.0663,26.1104,772200.0
2009-09-18 09:40:00,35.44,35.49,35.28,35.45,616800.0,26.0957,26.1325,25.9779,26.1031,616800.0
2009-09-18 09:45:00,35.46,35.57,35.35,35.41,542200.0,26.1104,26.1914,26.0294,26.0736,542200.0
2009-09-18 09:50:00,35.4,35.42,35.27,35.3,439800.0,26.0663,26.081,25.9705,25.9926,439800.0
2009-09-18 09:55:00,35.3,35.3,35.1,35.18,687400.0,25.9926,25.9926,25.8454,25.9043,687400.0
2009-09-18 10:00:00,35.18,35.19,35.02,35.13,544000.0,25.9043,25.9116,25.7865,25.8674,544000.0
2009-09-18 10:05:00,35.14,35.16,34.93,35.03,596200.0,25.8748,25.8895,25.7202,25.7938,596200.0
2009-09-18 10:10:00,35.04,35.09,34.96,35.05,358400.0,25.8012,25.838,25.7423,25.8085,358400.0
2009-09-18 10:15:00,35.06,35.12,35.04,35.06,321800.0,25.8159,25.8601,25.8012,25.8159,321800.0
2009-09-18 10:20:00,35.06,35.25,35.03,35.24,264800.0,25.8159,25.9558,25.7938,25.9484,264800.0
2009-09-18 10:25:00,35.24,35.29,35.12,35.18,400000.0,25.9484,25.9853,25.8601,25.9043,400000.0
2009-09-18 10:30:00,35.17,35.38,35.16,35.37,320800.0,25.8969,26.0515,25.8895,26.0442,320800.0
2009-09-18 10:35:00,35.37,35.45,35.3,35.32,390400.0,26.0442,26.1031,25.9926,26.0074,390400.0
2009-09-18 10:40:00,35.32,35.35,35.26,35.27,190400.0,26.0074,26.0294,25.9632,25.9705,190400.0
2009-09-18 10:45:00,35.27,35.29,35.1,35.2,311600.0,25.9705,25.9853,25.8454,25.919,311600.0
2009-09-18 10:50:00,35.21,35.27,35.11,35.24,183600.0,25.9264,25.9705,25.8527,25.9484,183600.0
2009-09-18 10:55:00,35.24,35.27,35.11,35.18,377600.0,25.9484,25.9705,25.8527,25.9043,377600.0
2009-09-18 11:00:00,35.19,35.25,35.13,35.15,144000.0,25.9116,25.9558,25.8674,25.8822,144000.0
2009-09-18 11:05:00,35.15,35.29,35.15,35.22,295200.0,25.8822,25.9853,25.8822,25.9337,295200.0
2009-09-18 11:10:00,35.23,35.36,35.22,35.27,161800.0,25.9411,26.0368,25.9337,25.9705,161800.0
2009-09-18 11:15:00,35.3,35.3,35.19,35.22,206800.0,25.9926,25.9926,25.9116,25.9337,206800.0
2009-09-18 11:20:00,35.21,35.27,35.18,35.24,200800.0,25.9264,25.9705,25.9043,25.9484,200800.0
2009-09-18 11:25:00,35.24,35.24,35.16,35.17,160800.0,25.9484,25.9484,25.8895,25.8969,160800.0
2009-09-18 11:30:00,35.17,35.2,35.1,35.13,234600.0,25.8969,25.919,25.8454,25.8674,234600.0
2009-09-18 11:35:00,35.12,35.15,35.09,35.09,193800.0,25.8601,25.8822,25.838,25.838,193800.0
2009-09-18 11:40:00,35.1,35.25,35.09,35.24,227400.0,25.8454,25.9558,25.838,25.9484,227400.0
2009-09-18 11:45:00,35.24,35.24,35.09,35.09,142400.0,25.9484,25.9484,25.838,25.838,142400.0
2009-09-18 11:50:00,35.09,35.12,35.03,35.07,248000.0,25.838,25.8601,25.7938,25.8233,248000.0
2009-09-18 11:55:00,35.08,35.09,35.0,35.0,330000.0,25.8306,25.838,25.7717,25.7717,330000.0
2009-09-18 12:00:00,35.01,35.02,34.85,34.86,751400.0,25.7791,25.7865,25.6613,25.6686,751400.0
2009-09-18 12:05:00,34.87,34.89,34.79,34.83,600000.0,25.676,25.6907,25.6171,25.6465,600000.0
2009-09-18 12:10:00,34.83,34.88,34.77,34.77,264000.0,25.6465,25.6834,25.6024,25.6024,264000.0
2009-09-18 12:15:00,34.78,34.89,34.77,34.86,361400.0,25.6097,25.6907,25.6024,25.6686,361400.0
2009-09-18 12:20:00,34.86,34.89,34.82,34.82,208400.0,25.6686,25.6907,25.6392,25.6392,208400.0
2009-09-18 12:25:00,34.82,34.84,34.74,34.76,266400.0,25.6392,25.6539,25.5803,25.595,266400.0
2009-09-18 12:30:00,34.76,34.85,34.71,34.84,327600.0,25.595,25.6613,25.5582,25.6539,327600.0
2009-09-18 12:35:00,34.85,34.85,34.77,34.84,190000.0,25.6613,25.6613,25.6024,25.6539,190000.0
2009-09-18 12:40:00,34.84,34.94,34.83,34.9,209600.0,25.6539,25.7275,25.6465,25.6981,209600.0
2009-09-18 12:45:00,34.9,34.93,34.78,34.83,327600.0,25.6981,25.7202,25.6097,25.6465,327600.0
2009-09-18 12:50:00,34.83,34.92,34.83,34.88,192000.0,25.6465,25.7128,25.6465,25.6834,192000.0
2009-09-18 12:55:00,34.88,35.0,34.88,34.96,233000.0,25.6834,25.7717,25.6834,25.7423,233000.0
2009-09-18 13:00:00,34.96,35.04,34.94,35.04,196000.0,25.7423,25.8012,25.7275,25.8012,196000.0
2009-09-18 13:05:00,35.04,35.05,34.99,35.04,187200.0,25.8012,25.8085,25.7644,25.8012,187200.0
2009-09-18 13:10:00,35.04,35.06,34.99,35.02,231200.0,25.8012,25.8159,25.7644,25.7865,231200.0
2009-09-18 13:15:00,35.02,35.04,34.98,34.99,205000.0,25.7865,25.8012,25.757,25.7644,205000.0
2009-09-18 13:20:00,34.99,35.05,34.98,35.03,112000.0,25.7644,25.8085,25.757,25.7938,112000.0
2009-09-18 13:25:00,35.02,35.06,35.02,35.06,86000.0,25.7865,25.8159,25.7865,25.8159,86000.0
2009-09-18 13:30:00,35.06,35.06,35.02,35.04,66400.0,25.8159,25.8159,25.7865,25.8012,66400.0
2009-09-18 13:35:00,35.02,35.06,35.02,35.04,63200.0,25.7865,25.8159,25.7865,25.8012,63200.0
2009-09-18 13:40:00,35.05,35.08,35.04,35.08,71600.0,25.8085,25.8306,25.8012,25.8306,71600.0
2009-09-18 13:45:00,35.09,35.18,35.08,35.16,255600.0,25.838,25.9043,25.8306,25.8895,255600.0
2009-09-18 13:50:00,35.15,35.23,35.14,35.19,241400.0,25.8822,25.9411,25.8748,25.9116,241400.0
2009-09-18 13:55:00,35.2,35.36,35.19,35.35,518800.0,25.919,26.0368,25.9116,26.0294,518800.0
2009-09-18 14:00:00,35.35,35.44,35.33,35.39,457800.0,26.0294,26.0957,26.0147,26.0589,457800.0
2009-09-18 14:05:00,35.38,35.41,35.35,35.38,177400.0,26.0515,26.0736,26.0294,26.0515,177400.0
2009-09-18 14:10:00,35.38,35.5,35.37,35.49,280600.0,26.0515,26.1399,26.0442,26.1325,280600.0
2009-09-18 14:15:00,35.49,35.54,35.35,35.38,363800.0,26.1325,26.1693,26.0294,26.0515,363800.0
2009-09-18 14:20:00,35.38,35.41,35.32,35.32,263200.0,26.0515,26.0736,26.0074,26.0074,263200.0
2009-09-18 14:25:00,35.31,35.37,35.27,35.29,230000.0,26.0,26.0442,25.9705,25.9853,230000.0
2009-09-18 14:30:00,35.29,35.3,35.21,35.25,304600.0,25.9853,25.9926,25.9264,25.9558,304600.0
2009-09-18 14:35:00,35.26,35.26,35.14,35.14,365400.0,25.9632,25.9632,25.8748,25.8748,365400.0
2009-09-18 14:40:00,35.15,35.15,35.08,35.15,243800.0,25.8822,25.8822,25.8306,25.8822,243800.0
2009-09-18 14:45:00,35.12,35.21,35.12,35.21,161800.0,25.8601,25.9264,25.8601,25.9264,161800.0
2009-09-18 14:50:00,35.21,35.24,35.16,35.16,113000.0,25.9264,25.9484,25.8895,25.8895,113000.0
2009-09-18 14:55:00,35.17,35.18,35.12,35.15,135200.0,25.8969,25.9043,25.8601,25.8822,135200.0
2009-09-18 15:00:00,35.15,35.17,35.1,35.17,265400.0,25.8822,25.8969,25.8454,25.8969,265400.0
2009-09-18 15:05:00,35.17,35.24,35.17,35.21,325600.0,25.8969,25.9484,25.8969,25.9264,325600.0
2009-09-18 15:10:00,35.21,35.26,35.2,35.21,156400.0,25.9264,25.9632,25.919,25.9264,156400.0
2009-09-18 15:15:00,35.2,35.21,35.15,35.19,143400.0,25.919,25.9264,25.8822,25.9116,143400.0
2009-09-18 15:20:00,35.17,35.24,35.16,35.23,212200.0,25.8969,25.9484,25.8895,25.9411,212200.0
2009-09-18 15:25:00,35.23,35.29,35.19,35.19,229000.0,25.9411,25.9853,25.9116,25.9116,229000.0
2009-09-18 15:30:00,35.19,35.21,35.16,35.2,428200.0,25.9116,25.9264,25.8895,25.919,428200.0
2009-09-18 15:35:00,35.2,35.21,35.15,35.15,286400.0,25.919,25.9264,25.8822,25.8822,286400.0
2009-09-18 15:40:00,35.13,35.16,35.08,35.1,459200.0,25.8674,25.8895,25.8306,25.8454,459200.0
2009-09-18 15:45:00,35.1,35.12,35.06,35.09,395200.0,25.8454,25.8601,25.8159,25.838,395200.0
2009-09-18 15:50:00,35.1,35.1,34.98,34.98,658600.0,25.8454,25.8454,25.757,25.757,658600.0
2009-09-18 15:55:00,34.98,35.1,34.98,35.04,837200.0,25.757,25.8454,25.757,25.8012,837200.0
2009-09-21 09:30:00,34.4,34.5,33.84,34.19,1274600.0,25.3299,25.4036,24.9176,25.1753,1274600.0
2009-09-21 09:35:00,34.18,34.27,33.84,34.23,616400.0,25.1679,25.2342,24.9176,25.2047,616400.0
2009-09-21 09:40:00,34.2,34.67,34.18,34.52,724000.0,25.1827,25.5287,25.1679,25.4183,724000.0
2009-09-21 09:45:00,34.52,34.55,34.41,34.44,346000.0,25.4183,25.4404,25.3373,25.3594,346000.0
2009-09-21 09:50:00,34.43,34.46,34.22,34.29,314000.0,25.352,25.3741,25.1974,25.2489,314000.0
2009-09-21 09:55:00,34.29,34.31,34.16,34.29,349800.0,25.2489,25.2637,25.1532,25.2489,349800.0
2009-09-21 10:00:00,34.29,34.42,34.2,34.33,316600.0,25.2489,25.3447,25.1827,25.2784,316600.0
2009-09-21 10:05:00,34.32,34.35,34.23,34.25,245000.0,25.271,25.2931,25.2047,25.2195,245000.0
2009-09-21 10:10:00,34.25,34.32,34.21,34.29,269400.0,25.2195,25.271,25.19,25.2489,269400.0
2009-09-21 10:15:00,34.3,34.45,34.3,34.39,429000.0,25.2563,25.3667,25.2563,25.3226,429000.0
2009-09-21 10:20:00,34.38,34.87,34.38,34.84,722800.0,25.3152,25.676,25.3152,25.6539,722800.0
2009-09-21 10:25:00,34.83,34.88,34.73,34.73,663200.0,25.6465,25.6834,25.5729,25.5729,663200.0
2009-09-21 10:30:00,34.76,34.8,34.59,34.59,600000.0,25.595,25.6245,25.4698,25.4698,600000.0
2009-09-21 10:35:00,34.59,34.63,34.4,34.51,622600.0,25.4698,25.4993,25.3299,25.4109,622600.0
2009-09-21 10:40:00,34.52,34.63,34.5,34.56,400000.0,25.4183,25.4993,25.4036,25.4477,400000.0
2009-09-21 10:45:00,34.58,34.74,34.57,34.74,508200.0,25.4625,25.5803,25.4551,25.5803,508200.0
2009-09-21 10:50:00,34.74,34.81,34.62,34.66,317800.0,25.5803,25.6318,25.4919,25.5214,317800.0
2009-09-21 10:55:00,34.67,34.81,34.66,34.76,276800.0,25.5287,25.6318,25.5214,25.595,276800.0
2009-09-21 11:00:00,34.76,34.78,34.71,34.75,239200.0,25.595,25.6097,25.5582,25.5876,239200.0
2009-09-21 11:05:00,34.75,34.98,34.72,34.94,377600.0,25.5876,25.757,25.5656,25.7275,377600.0
2009-09-21 11:10:00,34.94,35.05,34.9,34.9,350400.0,25.7275,25.8085,25.6981,25.6981,350400.0
2009-09-21 11:15:00,34.9,35.08,34.88,35.05,292200.0,25.6981,25.8306,25.6834,25.8085,292200.0
2009-09-21 11:20:00,35.05,35.13,35.0,35.1,443000.0,25.8085,25.8674,25.7717,25.8454,443000.0
2009-09-21 11:25:00,35.1,35.12,35.04,35.06,278000.0,25.8454,25.8601,25.8012,25.8159,278000.0
2009-09-21 11:30:00,35.05,35.27,35.04,35.27,484000.0,25.8085,25.9705,25.8012,25.9705,484000.0
2009-09-21 11:35:00,35.26,35.34,35.21,35.26,344200.0,25.9632,26.0221,25.9264,25.9632,344200.0
2009-09-21 11:40:00,35.26,35.26,35.15,35.15,205400.0,25.9632,25.9632,25.8822,25.8822,205400.0
2009-09-21 11:45:00,35.16,35.25,35.11,35.15,252600.0,25.8895,25.9558,25.8527,25.8822,252600.0
2009-09-21 11:50:00,35.11,35.15,35.06,35.12,265600.0,25.8527,25.8822,25.8159,25.8601,265600.0
2009-09-21 11:55:00,35.11,35.23,35.11,35.22,130800.0,25.8527,25.9411,25.8527,25.9337,130800.0
2009-09-21 12:00:00,35.23,35.38,35.22,35.32,230600.0,25.9411,26.0515,25.9337,26.0074,230600.0
2009-09-21 12:05:00,35.32,35.33,35.18,35.19,249600.0,26.0074,26.0147,25.9043,25.9116,249600.0
2009-09-21 12:10:00,35.2,35.24,35.17,35.22,111000.0,25.919,25.9484,25.8969,25.9337,111000.0
2009-09-21 12:15:00,35.22,35.24,35.09,35.1,179800.0,25.9337,25.9484,25.838,25.8454,179800.0
2009-09-21 12:20:00,35.1,35.16,35.1,35.13,95200.0,25.8454,25.8895,25.8454,25.8674,95200.0
2009-09-21 12:25:00,35.12,35.21,35.11,35.16,190600.0,25.8601,25.9264,25.8527,25.8895,190600.0
2009-09-21 12:30:00,35.17,35.17,35.08,35.13,108600.0,25.8969,25.8969,25.8306,25.8674,108600.0
2009-09-21 12:35:00,35.13,35.2,35.13,35.2,63800.0,25.8674,25.919,25.8674,25.919,63800.0
2009-09-21 12:40:00,35.2,35.25,35.14,35.18,278800.0,25.919,25.9558,25.8748,25.9043,278800.0
2009-09-21 12:45:00,35.18,35.21,35.15,35.18,134400.0,25.9043,25.9264,25.8822,25.9043,134400.0
2009-09-21 12:50:00,35.17,35.19,35.12,35.19,150600.0,25.8969,25.9116,25.8601,25.9116,150600.0
2009-09-21 12:55:00,35.19,35.2,35.11,35.11,114600.0,25.9116,25.919,25.8527,25.8527,114600.0
2009-09-21 13:00:00,35.11,35.11,35.07,35.1,143000.0,25.8527,25.8527,25.8233,25.8454,143000.0
2009-09-21 13:05:00,35.1,35.1,35.01,35.02,132200.0,25.8454,25.8454,25.7791,25.7865,132200.0
2009-09-21 13:10:00,35.02,35.09,35.02,35.07,129400.0,25.7865,25.838,25.7865,25.8233,129400.0
2009-09-21 13:15:00,35.06,35.07,35.04,35.07,74000.0,25.8159,25.8233,25.8012,25.8233,74000.0
2009-09-21 13:20:00,35.06,35.15,35.06,35.14,146800.0,25.8159,25.8822,25.8159,25.8748,146800.0
2009-09-21 13:25:00,35.14,35.19,35.13,35.19,160800.0,25.8748,25.9116,25.8674,25.9116,160800.0
2009-09-21 13:30:00,35.19,35.19,35.15,35.15,111400.0,25.9116,25.9116,25.8822,25.8822,111400.0
2009-09-21 13:35:00,35.15,35.2,35.15,35.18,131000.0,25.8822,25.919,25.8822,25.9043,131000.0
2009-09-21 13:40:00,35.18,35.19,35.1,35.1,107000.0,25.9043,25.9116,25.8454,25.8454,107000.0
2009-09-21 13:45:00,35.11,35.15,35.09,35.12,179600.0,25.8527,25.8822,25.838,25.8601,179600.0
2009-09-21 13:50:00,35.1,35.13,35.1,35.13,149200.0,25.8454,25.8674,25.8454,25.8674,149200.0
2009-09-21 13:55:00,35.12,35.13,35.1,35.12,123200.0,25.8601,25.8674,25.8454,25.8601,123200.0
2009-09-21 14:00:00,35.13,35.13,35.12,35.12,191800.0,25.8674,25.8674,25.8601,25.8601,191800.0
2009-09-21 14:05:00,35.12,35.15,35.06,35.06,213200.0,25.8601,25.8822,25.8159,25.8159,213200.0
2009-09-21 14:10:00,35.07,35.07,34.98,34.99,278000.0,25.8233,25.8233,25.757,25.7644,278000.0
2009-09-21 14:15:00,34.99,34.99,34.95,34.98,173000.0,25.7644,25.7644,25.7349,25.757,173000.0
2009-09-21 14:20:00,34.98,35.06,34.97,35.05,222000.0,25.757,25.8159,25.7496,25.8085,222000.0
2009-09-21 14:25:00,35.06,35.09,35.05,35.09,114800.0,25.8159,25.838,25.8085,25.838,114800.0
2009-09-21 14:30:00,35.09,35.1,35.07,35.09,319600.0,25.838,25.8454,25.8233,25.838,319600.0
2009-09-21 14:35:00,35.09,35.1,35.05,35.05,180600.0,25.838,25.8454,25.8085,25.8085,180600.0
2009-09-21 14:40:00,35.05,35.05,35.03,35.04,135000.0,25.8085,25.8085,25.7938,25.8012,135000.0
2009-09-21 14:45:00,35.05,35.1,35.04,35.1,196600.0,25.8085,25.8454,25.8012,25.8454,196600.0
2009-09-21 14:50:00,35.09,35.1,35.08,35.1,162000.0,25.838,25.8454,25.8306,25.8454,162000.0
2009-09-21 14:55:00,35.1,35.16,35.07,35.08,219400.0,25.8454,25.8895,25.8233,25.8306,219400.0
2009-09-21 15:00:00,35.08,35.1,35.01,35.09,688400.0,25.8306,25.8454,25.7791,25.838,688400.0
2009-09-21 15:05:00,35.09,35.1,35.06,35.08,96400.0,25.838,25.8454,25.8159,25.8306,96400.0
2009-09-21 15:10:00,35.07,35.08,35.06,35.06,95200.0,25.8233,25.8306,25.8159,25.8159,95200.0
2009-09-21 15:15:00,35.05,35.2,35.04,35.17,383000.0,25.8085,25.919,25.8012,25.8969,383000.0
2009-09-21 15:20:00,35.18,35.2,35.16,35.16,167200.0,25.9043,25.919,25.8895,25.8895,167200.0
2009-09-21 15:25:00,35.16,35.17,35.1,35.1,106200.0,25.8895,25.8969,25.8454,25.8454,106200.0
2009-09-21 15:30:00,35.1,35.1,34.91,34.92,381400.0,25.8454,25.8454,25.7055,25.7128,381400.0
2009-09-21 15:35:00,34.91,35.03,34.9,34.97,367600.0,25.7055,25.7938,25.6981,25.7496,367600.0
2009-09-21 15:40:00,34.97,34.98,34.95,34.95,191400.0,25.7496,25.757,25.7349,25.7349,191400.0
2009-09-21 15:45:00,34.95,34.96,34.85,34.85,339000.0,25.7349,25.7423,25.6613,25.6613,339000.0
2009-09-21 15:50:00,34.85,34.93,34.84,34.92,389000.0,25.6613,25.7202,25.6539,25.7128,389000.0
2009-09-21 15:55:00,34.92,35.08,34.92,35.06,665800.0,25.7128,25.8306,25.7128,25.8159,665800.0
2009-09-22 09:30:00,35.74,36.05,35.73,35.82,1059800.0,26.3166,26.5449,26.3093,26.3755,1059800.0
2009-09-22 09:35:00,35.82,36.05,35.76,35.94,840200.0,26.3755,26.5449,26.3313,26.4639,840200.0
2009-09-22 09:40:00,35.94,36.05,35.81,35.84,731800.0,26.4639,26.5449,26.3682,26.3902,731800.0
2009-09-22 09:45:00,35.83,35.97,35.79,35.87,619800.0,26.3829,26.486,26.3534,26.4123,619800.0
2009-09-22 09:50:00,35.87,35.99,35.85,35.9,660400.0,26.4123,26.5007,26.3976,26.4344,660400.0
2009-09-22 09:55:00,35.91,35.95,35.84,35.87,365600.0,26.4418,26.4712,26.3902,26.4123,365600.0
2009-09-22 10:00:00,35.88,35.93,35.78,35.89,427800.0,26.4197,26.4565,26.3461,26.4271,427800.0
2009-09-22 10:05:00,35.88,36.15,35.87,36.09,735600.0,26.4197,26.6185,26.4123,26.5743,735600.0
2009-09-22 10:10:00,36.09,36.1,35.99,36.08,407000.0,26.5743,26.5817,26.5007,26.567,407000.0
2009-09-22 10:15:00,36.09,36.15,36.08,36.12,460200.0,26.5743,26.6185,26.567,26.5964,460200.0
2009-09-22 10:20:00,36.11,36.14,35.96,36.02,272600.0,26.5891,26.6111,26.4786,26.5228,272600.0
2009-09-22 10:25:00,36.01,36.05,35.85,35.91,513800.0,26.5154,26.5449,26.3976,26.4418,513800.0
2009-09-22 10:30:00,35.9,35.95,35.84,35.88,543000.0,26.4344,26.4712,26.3902,26.4197,543000.0
2009-09-22 10:35:00,35.88,35.92,35.83,35.88,351200.0,26.4197,26.4492,26.3829,26.4197,351200.0
2009-09-22 10:40:00,35.87,35.98,35.87,35.95,305400.0,26.4123,26.4933,26.4123,26.4712,305400.0
2009-09-22 10:45:00,35.95,36.05,35.94,36.04,291600.0,26.4712,26.5449,26.4639,26.5375,291600.0
2009-09-22 10:50:00,36.03,36.1,35.98,36.07,319800.0,26.5302,26.5817,26.4933,26.5596,319800.0
2009-09-22 10:55:00,36.07,36.17,36.07,36.12,415600.0,26.5596,26.6332,26.5596,26.5964,415600.0
2009-09-22 11:00:00,36.12,36.24,36.09,36.23,311000.0,26.5964,26.6848,26.5743,26.6774,311000.0
2009-09-22 11:05:00,36.23,36.33,36.23,36.3,447600.0,26.6774,26.7511,26.6774,26.729,447600.0
2009-09-22 11:10:00,36.28,36.36,36.28,36.33,268400.0,26.7142,26.7731,26.7142,26.7511,268400.0
2009-09-22 11:15:00,36.33,36.41,36.25,36.41,403000.0,26.7511,26.81,26.6921,26.81,403000.0
2009-09-22 11:20:00,36.4,36.55,36.4,36.43,780200.0,26.8026,26.913,26.8026,26.8247,780200.0
2009-09-22 11:25:00,36.43,36.48,36.42,36.42,250400.0,26.8247,26.8615,26.8173,26.8173,250400.0
2009-09-22 11:30:00,36.42,36.51,36.4,36.46,304800.0,26.8173,26.8836,26.8026,26.8468,304800.0
2009-09-22 11:35:00,36.46,36.46,36.29,36.33,307200.0,26.8468,26.8468,26.7216,26.7511,307200.0
2009-09-22 11:40:00,36.34,36.47,36.33,36.38,252200.0,26.7584,26.8541,26.7511,26.7879,252200.0
2009-09-22 11:45:00,36.38,36.47,36.37,36.39,211400.0,26.7879,26.8541,26.7805,26.7952,211400.0
2009-09-22 11:50:00,36.39,36.46,36.38,36.46,144800.0,26.7952,26.8468,26.7879,26.8468,144800.0
2009-09-22 11:55:00,36.45,36.46,36.4,36.45,123200.0,26.8394,26.8468,26.8026,26.8394,123200.0
2009-09-22 12:00:00,36.46,36.6,36.46,36.57,468000.0,26.8468,26.9499,26.8468,26.9278,468000.0
2009-09-22 12:05:00,36.57,36.57,36.49,36.54,269800.0,26.9278,26.9278,26.8689,26.9057,269800.0
2009-09-22 12:10:00,36.55,36.57,36.52,36.55,208000.0,26.913,26.9278,26.891,26.913,208000.0
2009-09-22 12:15:00,36.55,36.59,36.51,36.52,211600.0,26.913,26.9425,26.8836,26.891,211600.0
2009-09-22 12:20:00,36.53,36.56,36.49,36.51,224000.0,26.8983,26.9204,26.8689,26.8836,224000.0
2009-09-22 12:25:00,36.52,36.58,36.51,36.58,168400.0,26.891,26.9351,26.8836,26.9351,168400.0
2009-09-22 12:30:00,36.58,36.64,36.57,36.62,229600.0,26.9351,26.9793,26.9278,26.9646,229600.0
2009-09-22 12:35:00,36.61,36.61,36.47,36.49,231200.0,26.9572,26.9572,26.8541,26.8689,231200.0
2009-09-22 12:40:00,36.48,36.5,36.44,36.47,180800.0,26.8615,26.8762,26.832,26.8541,180800.0
2009-09-22 12:45:00,36.46,36.53,36.46,36.51,215000.0,26.8468,26.8983,26.8468,26.8836,215000.0
2009-09-22 12:50:00,36.51,36.57,36.47,36.48,188000.0,26.8836,26.9278,26.8541,26.8615,188000.0
2009-09-22 12:55:00,36.47,36.48,36.44,36.47,123600.0,26.8541,26.8615,26.832,26.8541,123600.0
2009-09-22 13:00:00,36.47,36.52,36.46,36.51,153400.0,26.8541,26.891,26.8468,26.8836,153400.0
2009-09-22 13:05:00,36.51,36.55,36.49,36.52,175200.0,26.8836,26.913,26.8689,26.891,175200.0
2009-09-22 13:10:00,36.52,36.55,36.39,36.42,325800.0,26.891,26.913,26.7952,26.8173,325800.0
2009-09-22 13:15:00,36.42,36.45,36.39,36.42,152800.0,26.8173,26.8394,26.7952,26.8173,152800.0
2009-09-22 13:20:00,36.43,36.45,36.34,36.35,188400.0,26.8247,26.8394,26.7584,26.7658,188400.0
2009-09-22 13:25:00,36.35,36.38,36.34,36.38,138200.0,26.7658,26.7879,26.7584,26.7879,138200.0
2009-09-22 13:30:00,36.38,36.4,36.35,36.38,173800.0,26.7879,26.8026,26.7658,26.7879,173800.0
2009-09-22 13:35:00,36.38,36.41,36.3,36.3,128400.0,26.7879,26.81,26.729,26.729,128400.0
2009-09-22 13:40:00,36.3,36.33,36.27,36.32,126800.0,26.729,26.7511,26.7069,26.7437,126800.0
2009-09-22 13:45:00,36.32,36.38,36.32,36.36,124200.0,26.7437,26.7879,26.7437,26.7731,124200.0
2009-09-22 13:50:00,36.37,36.44,36.36,36.4,132800.0,26.7805,26.832,26.7731,26.8026,132800.0
2009-09-22 13:55:00,36.39,36.45,36.38,36.42,86400.0,26.7952,26.8394,26.7879,26.8173,86400.0
2009-09-22 14:00:00,36.43,36.49,36.42,36.47,126400.0,26.8247,26.8689,26.8173,26.8541,126400.0
2009-09-22 14:05:00,36.46,36.48,36.44,36.47,86800.0,26.8468,26.8615,26.832,26.8541,86800.0
2009-09-22 14:10:00,36.46,36.48,36.41,36.46,104000.0,26.8468,26.8615,26.81,26.8468,104000.0
2009-09-22 14:15:00,36.46,36.49,36.41,36.42,159600.0,26.8468,26.8689,26.81,26.8173,159600.0
2009-09-22 14:20:00,36.42,36.44,36.35,36.42,210000.0,26.8173,26.832,26.7658,26.8173,210000.0
2009-09-22 14:25:00,36.42,36.47,36.42,36.47,133000.0,26.8173,26.8541,26.8173,26.8541,133000.0
2009-09-22 14:30:00,36.45,36.49,36.4,36.42,142800.0,26.8394,26.8689,26.8026,26.8173,142800.0
2009-09-22 14:35:00,36.42,36.45,36.4,36.45,138600.0,26.8173,26.8394,26.8026,26.8394,138600.0
2009-09-22 14:40:00,36.44,36.49,36.4,36.47,138400.0,26.832,26.8689,26.8026,26.8541,138400.0
2009-09-22 14:45:00,36.47,36.48,36.43,36.47,82800.0,26.8541,26.8615,26.8247,26.8541,82800.0
2009-09-22 14:50:00,36.47,36.51,36.45,36.51,186600.0,26.8541,26.8836,26.8394,26.8836,186600.0
2009-09-22 14:55:00,36.52,36.6,36.49,36.57,209600.0,26.891,26.9499,26.8689,26.9278,209600.0
2009-09-22 15:00:00,36.57,36.58,36.48,36.52,209400.0,26.9278,26.9351,26.8615,26.891,209400.0
2009-09-22 15:05:00,36.51,36.55,36.51,36.54,148000.0,26.8836,26.913,26.8836,26.9057,148000.0
2009-09-22 15:10:00,36.54,36.55,36.43,36.45,222400.0,26.9057,26.913,26.8247,26.8394,222400.0
2009-09-22 15:15:00,36.45,36.5,36.43,36.49,231800.0,26.8394,26.8762,26.8247,26.8689,231800.0
2009-09-22 15:20:00,36.5,36.6,36.49,36.6,275000.0,26.8762,26.9499,26.8689,26.9499,275000.0
2009-09-22 15:25:00,36.6,36.6,36.43,36.57,235600.0,26.9499,26.9499,26.8247,26.9278,235600.0
2009-09-22 15:30:00,36.57,36.58,36.51,36.53,181800.0,26.9278,26.9351,26.8836,26.8983,181800.0
2009-09-22 15:35:00,36.52,36.62,36.51,36.6,296600.0,26.891,26.9646,26.8836,26.9499,296600.0
2009-09-22 15:40:00,36.6,36.72,36.6,36.6,594400.0,26.9499,27.0382,26.9499,26.9499,594400.0
2009-09-22 15:45:00,36.6,36.65,36.59,36.65,345600.0,26.9499,26.9867,26.9425,26.9867,345600.0
2009-09-22 15:50:00,36.65,36.68,36.54,36.54,548400.0,26.9867,27.0088,26.9057,26.9057,548400.0
2009-09-22 15:55:00,36.54,36.63,36.52,36.62,744800.0,26.9057,26.972,26.891,26.9646,744800.0
2009-09-23 09:30:00,36.68,36.71,36.2,36.21,993800.0,27.0088,27.0309,26.6553,26.6627,993800.0
2009-09-23 09:35:00,36.21,36.44,36.17,36.44,451000.0,26.6627,26.832,26.6332,26.832,451000.0
2009-09-23 09:40:00,36.42,36.44,36.24,36.27,542400.0,26.8173,26.832,26.6848,26.7069,542400.0
2009-09-23 09:45:00,36.27,36.4,36.23,36.33,320400.0,26.7069,26.8026,26.6774,26.7511,320400.0
2009-09-23 09:50:00,36.37,36.38,36.24,36.28,387200.0,26.7805,26.7879,26.6848,26.7142,387200.0
2009-09-23 09:55:00,36.27,36.31,36.09,36.1,685000.0,26.7069,26.7363,26.5743,26.5817,685000.0
2009-09-23 10:00:00,36.09,36.2,36.06,36.15,496600.0,26.5743,26.6553,26.5522,26.6185,496600.0
2009-09-23 10:05:00,36.16,36.33,36.15,36.27,307400.0,26.6259,26.7511,26.6185,26.7069,307400.0
2009-09-23 10:10:00,36.26,36.3,36.13,36.13,285400.0,26.6995,26.729,26.6038,26.6038,285400.0
2009-09-23 10:15:00,36.13,36.3,36.09,36.27,308400.0,26.6038,26.729,26.5743,26.7069,308400.0
2009-09-23 10:20:00,36.27,36.29,36.13,36.26,287200.0,26.7069,26.7216,26.6038,26.6995,287200.0
2009-09-23 10:25:00,36.25,36.26,36.2,36.23,145800.0,26.6921,26.6995,26.6553,26.6774,145800.0
2009-09-23 10:30:00,36.21,36.23,36.05,36.1,517000.0,26.6627,26.6774,26.5449,26.5817,517000.0
2009-09-23 10:35:00,36.12,36.14,35.91,35.95,998600.0,26.5964,26.6111,26.4418,26.4712,998600.0
2009-09-23 10:40:00,35.93,35.94,35.76,35.94,687600.0,26.4565,26.4639,26.3313,26.4639,687600.0
2009-09-23 10:45:00,35.93,36.07,35.88,36.07,422400.0,26.4565,26.5596,26.4197,26.5596,422400.0
2009-09-23 10:50:00,36.07,36.12,35.98,36.09,272400.0,26.5596,26.5964,26.4933,26.5743,272400.0
2009-09-23 10:55:00,36.08,36.15,36.06,36.11,185000.0,26.567,26.6185,26.5522,26.5891,185000.0
2009-09-23 11:00:00,36.11,36.12,35.97,35.98,225600.0,26.5891,26.5964,26.486,26.4933,225600.0
2009-09-23 11:05:00,35.98,35.99,35.9,35.93,303000.0,26.4933,26.5007,26.4344,26.4565,303000.0
2009-09-23 11:10:00,35.93,35.96,35.87,35.9,316600.0,26.4565,26.4786,26.4123,26.4344,316600.0
2009-09-23 11:15:00,35.9,35.91,35.86,35.9,237400.0,26.4344,26.4418,26.405,26.4344,237400.0
2009-09-23 11:20:00,35.9,36.01,35.9,35.99,351600.0,26.4344,26.5154,26.4344,26.5007,351600.0
2009-09-23 11:25:00,35.99,36.08,35.99,36.07,141400.0,26.5007,26.567,26.5007,26.5596,141400.0
2009-09-23 11:30:00,36.06,36.1,36.05,36.06,113400.0,26.5522,26.5817,26.5449,26.5522,113400.0
2009-09-23 11:35:00,36.06,36.11,36.02,36.1,144200.0,26.5522,26.5891,26.5228,26.5817,144200.0
2009-09-23 11:40:00,36.11,36.22,36.05,36.21,313200.0,26.5891,26.6701,26.5449,26.6627,313200.0
2009-09-23 11:45:00,36.21,36.22,36.11,36.14,328200.0,26.6627,26.6701,26.5891,26.6111,328200.0
2009-09-23 11:50:00,36.13,36.15,36.04,36.11,136600.0,26.6038,26.6185,26.5375,26.5891,136600.0
2009-09-23 11:55:00,36.11,36.21,36.1,36.18,287600.0,26.5891,26.6627,26.5817,26.6406,287600.0
2009-09-23 12:00:00,36.18,36.3,36.18,36.27,298800.0,26.6406,26.729,26.6406,26.7069,298800.0
2009-09-23 12:05:00,36.27,36.28,36.21,36.24,139800.0,26.7069,26.7142,26.6627,26.6848,139800.0
2009-09-23 12:10:00,36.24,36.24,36.18,36.2,213400.0,26.6848,26.6848,26.6406,26.6553,213400.0
2009-09-23 12:15:00,36.21,36.26,36.21,36.24,174400.0,26.6627,26.6995,26.6627,26.6848,174400.0
2009-09-23 12:20:00,36.24,36.31,36.22,36.25,200400.0,26.6848,26.7363,26.6701,26.6921,200400.0
2009-09-23 12:25:00,36.26,36.3,36.24,36.3,97600.0,26.6995,26.729,26.6848,26.729,97600.0
2009-09-23 12:30:00,36.3,36.38,36.29,36.34,265800.0,26.729,26.7879,26.7216,26.7584,265800.0
2009-09-23 12:35:00,36.34,36.35,36.22,36.22,150200.0,26.7584,26.7658,26.6701,26.6701,150200.0
2009-09-23 12:40:00,36.22,36.32,36.22,36.31,120600.0,26.6701,26.7437,26.6701,26.7363,120600.0
2009-09-23 12:45:00,36.31,36.36,36.3,36.34,123400.0,26.7363,26.7731,26.729,26.7584,123400.0
2009-09-23 12:50:00,36.34,36.35,36.26,36.3,125000.0,26.7584,26.7658,26.6995,26.729,125000.0
2009-09-23 12:55:00,36.29,36.33,36.27,36.33,64200.0,26.7216,26.7511,26.7069,26.7511,64200.0
2009-09-23 13:00:00,36.33,36.33,36.24,36.24,127400.0,26.7511,26.7511,26.6848,26.6848,127400.0
2009-09-23 13:05:00,36.24,36.32,36.21,36.29,138600.0,26.6848,26.7437,26.6627,26.7216,138600.0
2009-09-23 13:10:00,36.29,36.3,36.25,36.29,75400.0,26.7216,26.729,26.6921,26.7216,75400.0
2009-09-23 13:15:00,36.3,36.37,36.28,36.35,124600.0,26.729,26.7805,26.7142,26.7658,124600.0
2009-09-23 13:20:00,36.36,36.38,36.27,36.29,144000.0,26.7731,26.7879,26.7069,26.7216,144000.0
2009-09-23 13:25:00,36.29,36.29,36.2,36.22,105800.0,26.7216,26.7216,26.6553,26.6701,105800.0
2009-09-23 13:30:00,36.22,36.25,36.19,36.2,110800.0,26.6701,26.6921,26.648,26.6553,110800.0
2009-09-23 13:35:00,36.2,36.27,36.19,36.26,82000.0,26.6553,26.7069,26.648,26.6995,82000.0
2009-09-23 13:40:00,36.26,36.28,36.24,36.27,75600.0,26.6995,26.7142,26.6848,26.7069,75600.0
2009-09-23 13:45:00,36.27,36.32,36.26,36.28,268800.0,26.7069,26.7437,26.6995,26.7142,268800.0
2009-09-23 13:50:00,36.28,36.29,36.2,36.27,209800.0,26.7142,26.7216,26.6553,26.7069,209800.0
2009-09-23 13:55:00,36.27,36.34,36.27,36.32,173400.0,26.7069,26.7584,26.7069,26.7437,173400.0
2009-09-23 14:00:00,36.32,36.33,36.3,36.32,131000.0,26.7437,26.7511,26.729,26.7437,131000.0
2009-09-23 14:05:00,36.32,36.33,36.29,36.3,127400.0,26.7437,26.7511,26.7216,26.729,127400.0
2009-09-23 14:10:00,36.3,36.3,36.16,36.21,175400.0,26.729,26.729,26.6259,26.6627,175400.0
2009-09-23 14:15:00,36.21,36.49,36.21,36.44,578600.0,26.6627,26.8689,26.6627,26.832,578600.0
2009-09-23 14:20:00,36.44,36.63,36.42,36.46,605200.0,26.832,26.972,26.8173,26.8468,605200.0
2009-09-23 14:25:00,36.44,36.57,36.42,36.52,355200.0,26.832,26.9278,26.8173,26.891,355200.0
2009-09-23 14:30:00,36.52,36.62,36.45,36.56,427200.0,26.891,26.9646,26.8394,26.9204,427200.0
2009-09-23 14:35:00,36.55,36.67,36.51,36.53,484800.0,26.913,27.0014,26.8836,26.8983,484800.0
2009-09-23 14:40:00,36.53,36.59,36.43,36.43,245600.0,26.8983,26.9425,26.8247,26.8247,245600.0
2009-09-23 14:45:00,36.43,36.49,36.36,36.43,290000.0,26.8247,26.8689,26.7731,26.8247,290000.0
2009-09-23 14:50:00,36.43,36.55,36.4,36.54,267400.0,26.8247,26.913,26.8026,26.9057,267400.0
2009-09-23 14:55:00,36.53,36.55,36.23,36.27,464200.0,26.8983,26.913,26.6774,26.7069,464200.0
2009-09-23 15:00:00,36.27,36.4,36.27,36.35,278200.0,26.7069,26.8026,26.7069,26.7658,278200.0
2009-09-23 15:05:00,36.35,36.42,36.28,36.35,261600.0,26.7658,26.8173,26.7142,26.7658,261600.0
2009-09-23 15:10:00,36.37,36.38,36.15,36.19,346200.0,26.7805,26.7879,26.6185,26.648,346200.0
2009-09-23 15:15:00,36.19,36.21,36.09,36.18,397400.0,26.648,26.6627,26.5743,26.6406,397400.0
2009-09-23 15:20:00,36.17,36.19,35.99,36.07,361000.0,26.6332,26.648,26.5007,26.5596,361000.0
2009-09-23 15:25:00,36.06,36.1,35.95,36.01,420200.0,26.5522,26.5817,26.4712,26.5154,420200.0
2009-09-23 15:30:00,36.0,36.01,35.85,35.93,651000.0,26.5081,26.5154,26.3976,26.4565,651000.0
2009-09-23 15:35:00,35.94,36.03,35.83,35.92,500800.0,26.4639,26.5302,26.3829,26.4492,500800.0
2009-09-23 15:40:00,35.91,35.99,35.85,35.91,393800.0,26.4418,26.5007,26.3976,26.4418,393800.0
2009-09-23 15:45:00,35.91,35.94,35.74,35.84,656000.0,26.4418,26.4639,26.3166,26.3902,656000.0
2009-09-23 15:50:00,35.83,35.85,35.61,35.66,1239800.0,26.3829,26.3976,26.2209,26.2577,1239800.0
2009-09-23 15:55:00,35.66,35.67,35.51,35.56,962600.0,26.2577,26.2651,26.1473,26.1841,962600.0
2009-09-24 09:30:00,35.61,35.75,35.55,35.68,756200.0,26.2209,26.324,26.1767,26.2724,756200.0
2009-09-24 09:35:00,35.68,35.68,35.27,35.38,832800.0,26.2724,26.2724,25.9705,26.0515,832800.0
2009-09-24 09:40:00,35.38,35.53,35.19,35.24,698800.0,26.0515,26.162,25.9116,25.9484,698800.0
2009-09-24 09:45:00,35.22,35.43,35.11,35.43,523400.0,25.9337,26.0883,25.8527,26.0883,523400.0
2009-09-24 09:50:00,35.43,35.47,35.2,35.22,546800.0,26.0883,26.1178,25.919,25.9337,546800.0
2009-09-24 09:55:00,35.22,35.35,35.18,35.26,409800.0,25.9337,26.0294,25.9043,25.9632,409800.0
2009-09-24 10:00:00,35.24,35.27,34.88,34.96,1033800.0,25.9484,25.9705,25.6834,25.7423,1033800.0
2009-09-24 10:05:00,34.96,34.96,34.57,34.73,786600.0,25.7423,25.7423,25.4551,25.5729,786600.0
2009-09-24 10:10:00,34.73,34.81,34.68,34.68,518800.0,25.5729,25.6318,25.5361,25.5361,518800.0
2009-09-24 10:15:00,34.68,34.72,34.55,34.57,534000.0,25.5361,25.5656,25.4404,25.4551,534000.0
2009-09-24 10:20:00,34.58,34.62,34.37,34.59,1180600.0,25.4625,25.4919,25.3078,25.4698,1180600.0
2009-09-24 10:25:00,34.6,34.62,34.45,34.49,509200.0,25.4772,25.4919,25.3667,25.3962,509200.0
2009-09-24 10:30:00,34.49,34.49,34.31,34.33,661800.0,25.3962,25.3962,25.2637,25.2784,661800.0
2009-09-24 10:35:00,34.34,34.36,34.16,34.16,835200.0,25.2857,25.3005,25.1532,25.1532,835200.0
2009-09-24 10:40:00,34.17,34.19,34.06,34.15,907200.0,25.1606,25.1753,25.0796,25.1458,907200.0
2009-09-24 10:45:00,34.15,34.39,34.13,34.38,892200.0,25.1458,25.3226,25.1311,25.3152,892200.0
2009-09-24 10:50:00,34.39,34.43,34.3,34.38,706600.0,25.3226,25.352,25.2563,25.3152,706600.0
2009-09-24 10:55:00,34.38,34.52,34.38,34.4,575400.0,25.3152,25.4183,25.3152,25.3299,575400.0
2009-09-24 11:00:00,34.38,34.48,34.35,34.37,381800.0,25.3152,25.3888,25.2931,25.3078,381800.0
2009-09-24 11:05:00,34.37,34.52,34.37,34.45,586200.0,25.3078,25.4183,25.3078,25.3667,586200.0
2009-09-24 11:10:00,34.46,34.6,34.45,34.52,383000.0,25.3741,25.4772,25.3667,25.4183,383000.0
2009-09-24 11:15:00,34.52,34.52,34.4,34.47,364400.0,25.4183,25.4183,25.3299,25.3815,364400.0
2009-09-24 11:20:00,34.47,34.48,34.26,34.26,394600.0,25.3815,25.3888,25.2268,25.2268,394600.0
2009-09-24 11:25:00,34.26,34.31,34.26,34.29,308600.0,25.2268,25.2637,25.2268,25.2489,308600.0
2009-09-24 11:30:00,34.29,34.38,34.28,34.31,280200.0,25.2489,25.3152,25.2416,25.2637,280200.0
2009-09-24 11:35:00,34.31,34.34,34.26,34.31,172800.0,25.2637,25.2857,25.2268,25.2637,172800.0
2009-09-24 11:40:00,34.31,34.33,34.27,34.33,211000.0,25.2637,25.2784,25.2342,25.2784,211000.0
2009-09-24 11:45:00,34.33,34.47,34.3,34.35,338600.0,25.2784,25.3815,25.2563,25.2931,338600.0
2009-09-24 11:50:00,34.35,34.38,34.19,34.22,382800.0,25.2931,25.3152,25.1753,25.1974,382800.0
2009-09-24 11:55:00,34.21,34.3,34.21,34.28,288600.0,25.19,25.2563,25.19,25.2416,288600.0
2009-09-24 12:00:00,34.28,34.3,34.21,34.27,293400.0,25.2416,25.2563,25.19,25.2342,293400.0
2009-09-24 12:05:00,34.25,34.3,34.19,34.23,287800.0,25.2195,25.2563,25.1753,25.2047,287800.0
2009-09-24 12:10:00,34.24,34.33,34.24,34.32,144200.0,25.2121,25.2784,25.2121,25.271,144200.0
2009-09-24 12:15:00,34.32,34.35,34.27,34.31,144200.0,25.271,25.2931,25.2342,25.2637,144200.0
2009-09-24 12:20:00,34.31,34.36,34.26,34.3,114200.0,25.2637,25.3005,25.2268,25.2563,114200.0
2009-09-24 12:25:00,34.3,34.3,34.24,34.27,229200.0,25.2563,25.2563,25.2121,25.2342,229200.0
2009-09-24 12:30:00,34.27,34.28,34.22,34.22,173000.0,25.2342,25.2416,25.1974,25.1974,173000.0
2009-09-24 12:35:00,34.22,34.24,34.19,34.24,107200.0,25.1974,25.2121,25.1753,25.2121,107200.0
2009-09-24 12:40:00,34.23,34.3,34.23,34.29,125400.0,25.2047,25.2563,25.2047,25.2489,125400.0
2009-09-24 12:45:00,34.29,34.34,34.27,34.34,197600.0,25.2489,25.2857,25.2342,25.2857,197600.0
2009-09-24 12:50:00,34.33,34.41,34.31,34.37,200200.0,25.2784,25.3373,25.2637,25.3078,200200.0
2009-09-24 12:55:00,34.37,34.37,34.21,34.23,188000.0,25.3078,25.3078,25.19,25.2047,188000.0
2009-09-24 13:00:00,34.23,34.25,34.17,34.22,419200.0,25.2047,25.2195,25.1606,25.1974,419200.0
2009-09-24 13:05:00,34.22,34.23,34.17,34.18,276400.0,25.1974,25.2047,25.1606,25.1679,276400.0
2009-09-24 13:10:00,34.19,34.23,34.13,34.16,333800.0,25.1753,25.2047,25.1311,25.1532,333800.0
2009-09-24 13:15:00,34.15,34.17,34.04,34.05,345000.0,25.1458,25.1606,25.0648,25.0722,345000.0
2009-09-24 13:20:00,34.05,34.05,34.01,34.04,367000.0,25.0722,25.0722,25.0428,25.0648,367000.0
2009-09-24 13:25:00,34.04,34.12,34.02,34.1,317800.0,25.0648,25.1238,25.0501,25.109,317800.0
2009-09-24 13:30:00,34.1,34.18,34.08,34.18,249400.0,25.109,25.1679,25.0943,25.1679,249400.0
2009-09-24 13:35:00,34.18,34.18,34.09,34.12,230200.0,25.1679,25.1679,25.1017,25.1238,230200.0
2009-09-24 13:40:00,34.12,34.13,33.94,33.98,649800.0,25.1238,25.1311,24.9912,25.0207,649800.0
2009-09-24 13:45:00,33.97,34.1,33.97,34.08,334000.0,25.0133,25.109,25.0133,25.0943,334000.0
2009-09-24 13:50:00,34.09,34.09,33.95,33.96,232800.0,25.1017,25.1017,24.9986,25.0059,232800.0
2009-09-24 13:55:00,33.96,34.05,33.92,34.02,284600.0,25.0059,25.0722,24.9765,25.0501,284600.0
2009-09-24 14:00:00,34.01,34.08,33.98,34.06,219000.0,25.0428,25.0943,25.0207,25.0796,219000.0
2009-09-24 14:05:00,34.06,34.06,33.93,33.93,342000.0,25.0796,25.0796,24.9838,24.9838,342000.0
2009-09-24 14:10:00,33.94,33.94,33.87,33.89,464400.0,24.9912,24.9912,24.9397,24.9544,464400.0
2009-09-24 14:15:00,33.89,33.92,33.83,33.91,277400.0,24.9544,24.9765,24.9102,24.9691,277400.0
2009-09-24 14:20:00,33.91,33.93,33.78,33.79,353400.0,24.9691,24.9838,24.8734,24.8808,353400.0
2009-09-24 14:25:00,33.79,33.87,33.78,33.86,270600.0,24.8808,24.9397,24.8734,24.9323,270600.0
2009-09-24 14:30:00,33.85,33.96,33.85,33.9,317800.0,24.9249,25.0059,24.9249,24.9618,317800.0
2009-09-24 14:35:00,33.89,33.98,33.88,33.95,297400.0,24.9544,25.0207,24.947,24.9986,297400.0
2009-09-24 14:40:00,33.94,33.95,33.83,33.84,470600.0,24.9912,24.9986,24.9102,24.9176,470600.0
2009-09-24 14:45:00,33.84,33.86,33.78,33.83,405600.0,24.9176,24.9323,24.8734,24.9102,405600.0
2009-09-24 14:50:00,33.83,33.97,33.81,33.96,328800.0,24.9102,25.0133,24.8955,25.0059,328800.0
2009-09-24 14:55:00,33.96,34.12,33.95,34.09,929600.0,25.0059,25.1238,24.9986,25.1017,929600.0
2009-09-24 15:00:00,34.09,34.15,34.02,34.07,576800.0,25.1017,25.1458,25.0501,25.0869,576800.0
2009-09-24 15:05:00,34.07,34.12,33.97,34.06,425800.0,25.0869,25.1238,25.0133,25.0796,425800.0
2009-09-24 15:10:00,34.06,34.2,33.99,34.16,627400.0,25.0796,25.1827,25.028,25.1532,627400.0
2009-09-24 15:15:00,34.17,34.17,34.05,34.11,396800.0,25.1606,25.1606,25.0722,25.1164,396800.0
2009-09-24 15:20:00,34.1,34.22,34.06,34.1,390000.0,25.109,25.1974,25.0796,25.109,390000.0
2009-09-24 15:25:00,34.09,34.12,34.05,34.09,307200.0,25.1017,25.1238,25.0722,25.1017,307200.0
2009-09-24 15:30:00,34.09,34.15,34.06,34.08,483200.0,25.1017,25.1458,25.0796,25.0943,483200.0
2009-09-24 15:35:00,34.08,34.1,33.97,33.98,428400.0,25.0943,25.109,25.0133,25.0207,428400.0
2009-09-24 15:40:00,33.98,34.05,33.94,34.0,627800.0,25.0207,25.0722,24.9912,25.0354,627800.0
2009-09-24 15:45:00,34.0,34.07,33.99,34.02,579600.0,25.0354,25.0869,25.028,25.0501,579600.0
2009-09-24 15:50:00,34.02,34.16,34.01,34.07,608600.0,25.0501,25.1532,25.0428,25.0869,608600.0
2009-09-24 15:55:00,34.08,34.09,34.0,34.01,935600.0,25.0943,25.1017,25.0354,25.0428,935600.0
2009-09-25 09:30:00,33.81,33.84,33.54,33.64,1031800.0,24.8955,24.9176,24.6967,24.7703,1031800.0
2009-09-25 09:35:00,33.65,33.77,33.52,33.63,711000.0,24.7777,24.866,24.6819,24.7629,711000.0
2009-09-25 09:40:00,33.63,33.99,33.55,33.99,774800.0,24.7629,25.028,24.704,25.028,774800.0
2009-09-25 09:45:00,34.0,34.14,33.95,33.97,826400.0,25.0354,25.1385,24.9986,25.0133,826400.0
2009-09-25 09:50:00,33.96,34.04,33.85,33.93,743800.0,25.0059,25.0648,24.9249,24.9838,743800.0
2009-09-25 09:55:00,33.93,34.23,33.86,33.97,594600.0,24.9838,25.2047,24.9323,25.0133,594600.0
2009-09-25 10:00:00,33.96,34.32,33.79,34.26,817000.0,25.0059,25.271,24.8808,25.2268,817000.0
2009-09-25 10:05:00,34.26,34.52,34.18,34.51,831400.0,25.2268,25.4183,25.1679,25.4109,831400.0
2009-09-25 10:10:00,34.52,34.67,34.48,34.58,1029000.0,25.4183,25.5287,25.3888,25.4625,1029000.0
2009-09-25 10:15:00,34.58,34.62,34.43,34.55,571000.0,25.4625,25.4919,25.352,25.4404,571000.0
2009-09-25 10:20:00,34.55,34.61,34.34,34.38,508400.0,25.4404,25.4846,25.2857,25.3152,508400.0
2009-09-25 10:25:00,34.38,34.43,34.28,34.35,385600.0,25.3152,25.352,25.2416,25.2931,385600.0
2009-09-25 10:30:00,34.35,34.45,34.27,34.3,309000.0,25.2931,25.3667,25.2342,25.2563,309000.0
2009-09-25 10:35:00,34.3,34.33,34.02,34.02,397400.0,25.2563,25.2784,25.0501,25.0501,397400.0
2009-09-25 10:40:00,34.02,34.09,33.97,34.0,489600.0,25.0501,25.1017,25.0133,25.0354,489600.0
2009-09-25 10:45:00,33.99,34.04,33.96,34.0,824000.0,25.028,25.0648,25.0059,25.0354,824000.0
2009-09-25 10:50:00,34.0,34.23,33.99,34.13,456600.0,25.0354,25.2047,25.028,25.1311,456600.0
2009-09-25 10:55:00,34.13,34.19,34.03,34.1,362000.0,25.1311,25.1753,25.0575,25.109,362000.0
2009-09-25 11:00:00,34.1,34.17,34.05,34.17,335400.0,25.109,25.1606,25.0722,25.1606,335400.0
2009-09-25 11:05:00,34.17,34.27,34.16,34.18,283200.0,25.1606,25.2342,25.1532,25.1679,283200.0
2009-09-25 11:10:00,34.17,34.24,34.02,34.14,459200.0,25.1606,25.2121,25.0501,25.1385,459200.0
2009-09-25 11:15:00,34.15,34.18,34.1,34.13,108200.0,25.1458,25.1679,25.109,25.1311,108200.0
2009-09-25 11:20:00,34.12,34.18,34.06,34.1,193600.0,25.1238,25.1679,25.0796,25.109,193600.0
2009-09-25 11:25:00,34.1,34.17,34.03,34.17,167800.0,25.109,25.1606,25.0575,25.1606,167800.0
2009-09-25 11:30:00,34.16,34.17,34.1,34.12,117400.0,25.1532,25.1606,25.109,25.1238,117400.0
2009-09-25 11:35:00,34.12,34.19,34.1,34.18,119600.0,25.1238,25.1753,25.109,25.1679,119600.0
2009-09-25 11:40:00,34.18,34.31,34.17,34.31,295800.0,25.1679,25.2637,25.1606,25.2637,295800.0
2009-09-25 11:45:00,34.3,34.3,34.17,34.18,114800.0,25.2563,25.2563,25.1606,25.1679,114800.0
2009-09-25 11:50:00,34.19,34.23,34.16,34.21,94200.0,25.1753,25.2047,25.1532,25.19,94200.0
2009-09-25 11:55:00,34.21,34.21,34.03,34.08,176000.0,25.19,25.19,25.0575,25.0943,176000.0
2009-09-25 12:00:00,34.07,34.08,33.99,34.01,198800.0,25.0869,25.0943,25.028,25.0428,198800.0
2009-09-25 12:05:00,34.02,34.05,33.9,33.92,267800.0,25.0501,25.0722,24.9618,24.9765,267800.0
2009-09-25 12:10:00,33.91,33.97,33.87,33.88,177200.0,24.9691,25.0133,24.9397,24.947,177200.0
2009-09-25 12:15:00,33.87,33.91,33.8,33.91,431000.0,24.9397,24.9691,24.8881,24.9691,431000.0
2009-09-25 12:20:00,33.91,33.91,33.76,33.77,302400.0,24.9691,24.9691,24.8587,24.866,302400.0
2009-09-25 12:25:00,33.77,33.91,33.77,33.85,234200.0,24.866,24.9691,24.866,24.9249,234200.0
2009-09-25 12:30:00,33.85,33.93,33.81,33.81,95800.0,24.9249,24.9838,24.8955,24.8955,95800.0
2009-09-25 12:35:00,33.81,33.83,33.71,33.71,259000.0,24.8955,24.9102,24.8219,24.8219,259000.0
2009-09-25 12:40:00,33.73,33.78,33.69,33.75,138800.0,24.8366,24.8734,24.8071,24.8513,138800.0
2009-09-25 12:45:00,33.76,33.77,33.7,33.74,111600.0,24.8587,24.866,24.8145,24.8439,111600.0
2009-09-25 12:50:00,33.74,33.74,33.69,33.72,168400.0,24.8439,24.8439,24.8071,24.8292,168400.0
2009-09-25 12:55:00,33.72,33.8,33.7,33.73,184600.0,24.8292,24.8881,24.8145,24.8366,184600.0
2009-09-25 13:00:00,33.74,33.74,33.69,33.73,135000.0,24.8439,24.8439,24.8071,24.8366,135000.0
2009-09-25 13:05:00,33.74,33.74,33.66,33.67,148400.0,24.8439,24.8439,24.785,24.7924,148400.0
2009-09-25 13:10:00,33.67,33.7,33.63,33.7,190000.0,24.7924,24.8145,24.7629,24.8145,190000.0
2009-09-25 13:15:00,33.7,33.77,33.67,33.72,223400.0,24.8145,24.866,24.7924,24.8292,223400.0
2009-09-25 13:20:00,33.72,33.76,33.63,33.63,197800.0,24.8292,24.8587,24.7629,24.7629,197800.0
2009-09-25 13:25:00,33.64,33.8,33.62,33.77,330800.0,24.7703,24.8881,24.7556,24.866,330800.0
2009-09-25 13:30:00,33.77,33.9,33.74,33.8,314600.0,24.866,24.9618,24.8439,24.8881,314600.0
2009-09-25 13:35:00,33.8,33.84,33.77,33.8,166200.0,24.8881,24.9176,24.866,24.8881,166200.0
2009-09-25 13:40:00,33.81,33.88,33.8,33.81,211800.0,24.8955,24.947,24.8881,24.8955,211800.0
2009-09-25 13:45:00,33.8,33.88,33.8,33.84,153600.0,24.8881,24.947,24.8881,24.9176,153600.0
2009-09-25 13:50:00,33.83,33.95,33.83,33.93,247200.0,24.9102,24.9986,24.9102,24.9838,247200.0
2009-09-25 13:55:00,33.93,34.12,33.9,34.11,348800.0,24.9838,25.1238,24.9618,25.1164,348800.0
2009-09-25 14:00:00,34.1,34.25,34.08,34.17,546400.0,25.109,25.2195,25.0943,25.1606,546400.0
2009-09-25 14:05:00,34.16,34.26,34.13,34.17,284000.0,25.1532,25.2268,25.1311,25.1606,284000.0
2009-09-25 14:10:00,34.17,34.23,34.14,34.21,174800.0,25.1606,25.2047,25.1385,25.19,174800.0
2009-09-25 14:15:00,34.21,34.22,34.06,34.07,257200.0,25.19,25.1974,25.0796,25.0869,257200.0
2009-09-25 14:20:00,34.07,34.1,34.02,34.02,493200.0,25.0869,25.109,25.0501,25.0501,493200.0
2009-09-25 14:25:00,34.02,34.06,33.99,34.0,205000.0,25.0501,25.0796,25.028,25.0354,205000.0
2009-09-25 14:30:00,34.0,34.0,33.9,33.93,207400.0,25.0354,25.0354,24.9618,24.9838,207400.0
2009-09-25 14:35:00,33.92,33.93,33.85,33.91,238800.0,24.9765,24.9838,24.9249,24.9691,238800.0
2009-09-25 14:40:00,33.91,33.93,33.79,33.8,340600.0,24.9691,24.9838,24.8808,24.8881,340600.0
2009-09-25 14:45:00,33.79,33.88,33.79,33.82,186400.0,24.8808,24.947,24.8808,24.9029,186400.0
2009-09-25 14:50:00,33.82,33.99,33.8,33.95,182600.0,24.9029,25.028,24.8881,24.9986,182600.0
2009-09-25 14:55:00,33.95,34.04,33.9,34.01,188600.0,24.9986,25.0648,24.9618,25.0428,188600.0
2009-09-25 15:00:00,34.02,34.02,33.88,33.92,168400.0,25.0501,25.0501,24.947,24.9765,168400.0
2009-09-25 15:05:00,33.93,33.96,33.84,33.85,184400.0,24.9838,25.0059,24.9176,24.9249,184400.0
2009-09-25 15:10:00,33.85,33.88,33.79,33.81,95600.0,24.9249,24.947,24.8808,24.8955,95600.0
2009-09-25 15:15:00,33.81,33.82,33.76,33.81,199000.0,24.8955,24.9029,24.8587,24.8955,199000.0
2009-09-25 15:20:00,33.81,33.9,33.77,33.79,277800.0,24.8955,24.9618,24.866,24.8808,277800.0
2009-09-25 15:25:00,33.8,33.84,33.76,33.81,164000.0,24.8881,24.9176,24.8587,24.8955,164000.0
2009-09-25 15:30:00,33.81,33.83,33.77,33.82,285800.0,24.8955,24.9102,24.866,24.9029,285800.0
2009-09-25 15:35:00,33.82,33.84,33.73,33.73,329800.0,24.9029,24.9176,24.8366,24.8366,329800.0
2009-09-25 15:40:00,33.73,33.73,33.56,33.58,755000.0,24.8366,24.8366,24.7114,24.7261,755000.0
2009-09-25 15:45:00,33.58,33.6,33.5,33.55,923200.0,24.7261,24.7409,24.6672,24.704,923200.0
2009-09-25 15:50:00,33.56,33.62,33.48,33.48,1343400.0,24.7114,24.7556,24.6525,24.6525,1343400.0
2009-09-25 15:55:00,33.48,33.49,33.27,33.35,2760200.0,24.6525,24.6599,24.4979,24.5568,2760200.0
2009-09-28 09:30:00,33.69,33.7,33.35,33.38,992000.0,24.8071,24.8145,24.5568,24.5789,992000.0
2009-09-28 09:35:00,33.36,33.49,33.3,33.37,543400.0,24.5641,24.6599,24.52,24.5715,543400.0
2009-09-28 09:40:00,33.38,33.63,33.23,33.61,664800.0,24.5789,24.7629,24.4684,24.7482,664800.0
2009-09-28 09:45:00,33.62,33.81,33.62,33.7,625800.0,24.7556,24.8955,24.7556,24.8145,625800.0
2009-09-28 09:50:00,33.7,33.85,33.68,33.84,525000.0,24.8145,24.9249,24.7998,24.9176,525000.0
2009-09-28 09:55:00,33.84,33.87,33.71,33.82,493200.0,24.9176,24.9397,24.8219,24.9029,493200.0
2009-09-28 10:00:00,33.83,34.05,33.83,33.95,603400.0,24.9102,25.0722,24.9102,24.9986,603400.0
2009-09-28 10:05:00,33.95,34.13,33.88,34.06,580200.0,24.9986,25.1311,24.947,25.0796,580200.0
2009-09-28 10:10:00,34.06,34.1,33.99,33.99,314200.0,25.0796,25.109,25.028,25.028,314200.0
2009-09-28 10:15:00,33.99,34.12,33.99,34.09,373400.0,25.028,25.1238,25.028,25.1017,373400.0
2009-09-28 10:20:00,34.08,34.24,34.05,34.14,436200.0,25.0943,25.2121,25.0722,25.1385,436200.0
2009-09-28 10:25:00,34.14,34.24,34.13,34.24,263600.0,25.1385,25.2121,25.1311,25.2121,263600.0
2009-09-28 10:30:00,34.24,34.36,34.23,34.27,625400.0,25.2121,25.3005,25.2047,25.2342,625400.0
2009-09-28 10:35:00,34.27,34.37,34.27,34.31,399000.0,25.2342,25.3078,25.2342,25.2637,399000.0
2009-09-28 10:40:00,34.32,34.33,34.22,34.23,334400.0,25.271,25.2784,25.1974,25.2047,334400.0
2009-09-28 10:45:00,34.23,34.24,34.19,34.23,282400.0,25.2047,25.2121,25.1753,25.2047,282400.0
2009-09-28 10:50:00,34.22,34.27,34.18,34.18,255400.0,25.1974,25.2342,25.1679,25.1679,255400.0
2009-09-28 10:55:00,34.18,34.27,34.18,34.23,160600.0,25.1679,25.2342,25.1679,25.2047,160600.0
2009-09-28 11:00:00,34.24,34.33,34.23,34.31,192200.0,25.2121,25.2784,25.2047,25.2637,192200.0
2009-09-28 11:05:00,34.31,34.47,34.26,34.38,647200.0,25.2637,25.3815,25.2268,25.3152,647200.0
2009-09-28 11:10:00,34.38,34.42,34.1,34.41,356000.0,25.3152,25.3447,25.109,25.3373,356000.0
2009-09-28 11:15:00,34.41,34.43,34.32,34.32,242000.0,25.3373,25.352,25.271,25.271,242000.0
2009-09-28 11:20:00,34.33,34.4,34.32,34.35,215000.0,25.2784,25.3299,25.271,25.2931,215000.0
2009-09-28 11:25:00,34.35,34.4,34.33,34.36,205400.0,25.2931,25.3299,25.2784,25.3005,205400.0
2009-09-28 11:30:00,34.36,34.41,34.32,34.35,214200.0,25.3005,25.3373,25.271,25.2931,214200.0
2009-09-28 11:35:00,34.35,34.35,34.25,34.28,149200.0,25.2931,25.2931,25.2195,25.2416,149200.0
2009-09-28 11:40:00,34.28,34.35,34.23,34.24,168200.0,25.2416,25.2931,25.2047,25.2121,168200.0
2009-09-28 11:45:00,34.24,34.29,34.22,34.26,127600.0,25.2121,25.2489,25.1974,25.2268,127600.0
2009-09-28 11:50:00,34.25,34.35,34.24,34.34,155400.0,25.2195,25.2931,25.2121,25.2857,155400.0
2009-09-28 11:55:00,34.34,34.35,34.27,34.33,138600.0,25.2857,25.2931,25.2342,25.2784,138600.0
2009-09-28 12:00:00,34.33,34.43,34.32,34.42,189200.0,25.2784,25.352,25.271,25.3447,189200.0
2009-09-28 12:05:00,34.42,34.59,34.41,34.54,592000.0,25.3447,25.4698,25.3373,25.433,592000.0
2009-09-28 12:10:00,34.54,34.55,34.44,34.49,282800.0,25.433,25.4404,25.3594,25.3962,282800.0
2009-09-28 12:15:00,34.49,34.52,34.49,34.51,116800.0,25.3962,25.4183,25.3962,25.4109,116800.0
2009-09-28 12:20:00,34.51,34.53,34.5,34.52,111800.0,25.4109,25.4256,25.4036,25.4183,111800.0
2009-09-28 12:25:00,34.52,34.57,34.52,34.55,129400.0,25.4183,25.4551,25.4183,25.4404,129400.0
2009-09-28 12:30:00,34.56,34.56,34.52,34.54,156800.0,25.4477,25.4477,25.4183,25.433,156800.0
2009-09-28 12:35:00,34.54,34.55,34.52,34.54,88000.0,25.433,25.4404,25.4183,25.433,88000.0
2009-09-28 12:40:00,34.54,34.6,34.54,34.58,137400.0,25.433,25.4772,25.433,25.4625,137400.0
2009-09-28 12:45:00,34.58,34.58,34.52,34.54,116400.0,25.4625,25.4625,25.4183,25.433,116400.0
2009-09-28 12:50:00,34.54,34.54,34.44,34.46,146200.0,25.433,25.433,25.3594,25.3741,146200.0
2009-09-28 12:55:00,34.46,34.47,34.37,34.39,336800.0,25.3741,25.3815,25.3078,25.3226,336800.0
2009-09-28 13:00:00,34.4,34.44,34.38,34.38,263600.0,25.3299,25.3594,25.3152,25.3152,263600.0
2009-09-28 13:05:00,34.4,34.4,34.26,34.32,285800.0,25.3299,25.3299,25.2268,25.271,285800.0
2009-09-28 13:10:00,34.33,34.4,34.31,34.4,126600.0,25.2784,25.3299,25.2637,25.3299,126600.0
2009-09-28 13:15:00,34.39,34.45,34.37,34.41,215000.0,25.3226,25.3667,25.3078,25.3373,215000.0
2009-09-28 13:20:00,34.4,34.42,34.35,34.37,121800.0,25.3299,25.3447,25.2931,25.3078,121800.0
2009-09-28 13:25:00,34.36,34.37,34.35,34.37,178200.0,25.3005,25.3078,25.2931,25.3078,178200.0
2009-09-28 13:30:00,34.36,34.4,34.32,34.33,290600.0,25.3005,25.3299,25.271,25.2784,290600.0
2009-09-28 13:35:00,34.33,34.35,34.26,34.33,222200.0,25.2784,25.2931,25.2268,25.2784,222200.0
2009-09-28 13:40:00,34.33,34.5,34.33,34.49,259000.0,25.2784,25.4036,25.2784,25.3962,259000.0
2009-09-28 13:45:00,34.49,34.49,34.41,34.43,120000.0,25.3962,25.3962,25.3373,25.352,120000.0
2009-09-28 13:50:00,34.43,34.48,34.42,34.43,206400.0,25.352,25.3888,25.3447,25.352,206400.0
2009-09-28 13:55:00,34.44,34.49,34.43,34.46,225800.0,25.3594,25.3962,25.352,25.3741,225800.0
2009-09-28 14:00:00,34.46,34.59,34.46,34.52,311200.0,25.3741,25.4698,25.3741,25.4183,311200.0
2009-09-28 14:05:00,34.52,34.55,34.4,34.41,204200.0,25.4183,25.4404,25.3299,25.3373,204200.0
2009-09-28 14:10:00,34.4,34.48,34.38,34.48,207400.0,25.3299,25.3888,25.3152,25.3888,207400.0
2009-09-28 14:15:00,34.48,34.51,34.42,34.51,160400.0,25.3888,25.4109,25.3447,25.4109,160400.0
2009-09-28 14:20:00,34.5,34.55,34.49,34.51,133800.0,25.4036,25.4404,25.3962,25.4109,133800.0
2009-09-28 14:25:00,34.51,34.59,34.47,34.57,172200.0,25.4109,25.4698,25.3815,25.4551,172200.0
2009-09-28 14:30:00,34.57,34.58,34.5,34.52,175400.0,25.4551,25.4625,25.4036,25.4183,175400.0
2009-09-28 14:35:00,34.51,34.54,34.47,34.52,159800.0,25.4109,25.433,25.3815,25.4183,159800.0
2009-09-28 14:40:00,34.52,34.55,34.48,34.51,146200.0,25.4183,25.4404,25.3888,25.4109,146200.0
2009-09-28 14:45:00,34.51,34.54,34.45,34.49,166400.0,25.4109,25.433,25.3667,25.3962,166400.0
2009-09-28 14:50:00,34.5,34.52,34.37,34.38,329600.0,25.4036,25.4183,25.3078,25.3152,329600.0
2009-09-28 14:55:00,34.38,34.44,34.34,34.35,264000.0,25.3152,25.3594,25.2857,25.2931,264000.0
2009-09-28 15:00:00,34.35,34.36,34.27,34.33,321600.0,25.2931,25.3005,25.2342,25.2784,321600.0
2009-09-28 15:05:00,34.33,34.39,34.33,34.39,176200.0,25.2784,25.3226,25.2784,25.3226,176200.0
2009-09-28 15:10:00,34.38,34.4,34.32,34.32,193000.0,25.3152,25.3299,25.271,25.271,193000.0
2009-09-28 15:15:00,34.33,34.38,34.29,34.35,314600.0,25.2784,25.3152,25.2489,25.2931,314600.0
2009-09-28 15:20:00,34.35,34.47,34.35,34.41,247400.0,25.2931,25.3815,25.2931,25.3373,247400.0
2009-09-28 15:25:00,34.41,34.45,34.4,34.44,287400.0,25.3373,25.3667,25.3299,25.3594,287400.0
2009-09-28 15:30:00,34.44,34.49,34.38,34.47,403400.0,25.3594,25.3962,25.3152,25.3815,403400.0
2009-09-28 15:35:00,34.47,34.49,34.41,34.43,292400.0,25.3815,25.3962,25.3373,25.352,292400.0
2009-09-28 15:40:00,34.43,34.46,34.37,34.43,226000.0,25.352,25.3741,25.3078,25.352,226000.0
2009-09-28 15:45:00,34.42,34.42,34.33,34.34,350600.0,25.3447,25.3447,25.2784,25.2857,350600.0
2009-09-28 15:50:00,34.34,34.44,34.34,34.42,449000.0,25.2857,25.3594,25.2857,25.3447,449000.0
2009-09-28 15:55:00,34.41,34.47,34.38,34.45,770600.0,25.3373,25.3815,25.3152,25.3667,770600.0
2009-09-29 09:30:00,34.49,34.81,34.29,34.69,812000.0,25.3962,25.6318,25.2489,25.5435,812000.0
2009-09-29 09:35:00,34.69,35.0,34.64,34.88,733000.0,25.5435,25.7717,25.5066,25.6834,733000.0
2009-09-29 09:40:00,34.88,35.0,34.84,34.93,680400.0,25.6834,25.7717,25.6539,25.7202,680400.0
2009-09-29 09:45:00,34.93,35.04,34.87,34.94,769000.0,25.7202,25.8012,25.676,25.7275,769000.0
2009-09-29 09:50:00,34.94,35.12,34.91,34.93,744000.0,25.7275,25.8601,25.7055,25.7202,744000.0
2009-09-29 09:55:00,34.94,35.23,34.93,35.14,750400.0,25.7275,25.9411,25.7202,25.8748,750400.0
2009-09-29 10:00:00,35.13,35.13,34.71,34.87,1302000.0,25.8674,25.8674,25.5582,25.676,1302000.0
2009-09-29 10:05:00,34.87,34.89,34.65,34.88,887600.0,25.676,25.6907,25.514,25.6834,887600.0
2009-09-29 10:10:00,34.88,35.02,34.74,35.02,614600.0,25.6834,25.7865,25.5803,25.7865,614600.0
2009-09-29 10:15:00,35.02,35.02,34.79,34.85,470200.0,25.7865,25.7865,25.6171,25.6613,470200.0
2009-09-29 10:20:00,34.85,34.93,34.81,34.82,293200.0,25.6613,25.7202,25.6318,25.6392,293200.0
2009-09-29 10:25:00,34.82,34.94,34.81,34.87,279600.0,25.6392,25.7275,25.6318,25.676,279600.0
2009-09-29 10:30:00,34.88,34.93,34.84,34.9,208800.0,25.6834,25.7202,25.6539,25.6981,208800.0
2009-09-29 10:35:00,34.88,35.06,34.82,34.99,362400.0,25.6834,25.8159,25.6392,25.7644,362400.0
2009-09-29 10:40:00,34.98,35.04,34.84,34.85,335000.0,25.757,25.8012,25.6539,25.6613,335000.0
2009-09-29 10:45:00,34.85,35.0,34.85,35.0,365600.0,25.6613,25.7717,25.6613,25.7717,365600.0
2009-09-29 10:50:00,35.0,35.08,34.89,34.92,361600.0,25.7717,25.8306,25.6907,25.7128,361600.0
2009-09-29 10:55:00,34.92,34.98,34.85,34.88,323000.0,25.7128,25.757,25.6613,25.6834,323000.0
2009-09-29 11:00:00,34.88,34.9,34.81,34.83,426400.0,25.6834,25.6981,25.6318,25.6465,426400.0
2009-09-29 11:05:00,34.81,34.87,34.77,34.83,266400.0,25.6318,25.676,25.6024,25.6465,266400.0
2009-09-29 11:10:00,34.87,34.87,34.73,34.75,227800.0,25.676,25.676,25.5729,25.5876,227800.0
2009-09-29 11:15:00,34.76,34.8,34.74,34.74,148400.0,25.595,25.6245,25.5803,25.5803,148400.0
2009-09-29 11:20:00,34.75,34.87,34.69,34.85,377800.0,25.5876,25.676,25.5435,25.6613,377800.0
2009-09-29 11:25:00,34.87,34.93,34.85,34.89,276400.0,25.676,25.7202,25.6613,25.6907,276400.0
2009-09-29 11:30:00,34.89,34.91,34.83,34.85,137400.0,25.6907,25.7055,25.6465,25.6613,137400.0
2009-09-29 11:35:00,34.85,34.9,34.74,34.76,179200.0,25.6613,25.6981,25.5803,25.595,179200.0
2009-09-29 11:40:00,34.75,34.77,34.69,34.7,210200.0,25.5876,25.6024,25.5435,25.5508,210200.0
2009-09-29 11:45:00,34.7,34.72,34.55,34.56,418000.0,25.5508,25.5656,25.4404,25.4477,418000.0
2009-09-29 11:50:00,34.55,34.59,34.48,34.56,271200.0,25.4404,25.4698,25.3888,25.4477,271200.0
2009-09-29 11:55:00,34.57,34.6,34.48,34.49,215800.0,25.4551,25.4772,25.3888,25.3962,215800.0
2009-09-29 12:00:00,34.49,34.53,34.49,34.51,231000.0,25.3962,25.4256,25.3962,25.4109,231000.0
2009-09-29 12:05:00,34.51,34.52,34.46,34.5,287000.0,25.4109,25.4183,25.3741,25.4036,287000.0
2009-09-29 12:10:00,34.5,34.54,34.45,34.54,286000.0,25.4036,25.433,25.3667,25.433,286000.0
2009-09-29 12:15:00,34.54,34.57,34.48,34.49,274200.0,25.433,25.4551,25.3888,25.3962,274200.0
2009-09-29 12:20:00,34.5,34.51,34.3,34.32,313400.0,25.4036,25.4109,25.2563,25.271,313400.0
2009-09-29 12:25:00,34.32,34.43,34.31,34.38,166800.0,25.271,25.352,25.2637,25.3152,166800.0
2009-09-29 12:30:00,34.38,34.46,34.36,34.45,150000.0,25.3152,25.3741,25.3005,25.3667,150000.0
2009-09-29 12:35:00,34.45,34.48,34.42,34.45,129200.0,25.3667,25.3888,25.3447,25.3667,129200.0
2009-09-29 12:40:00,34.45,34.49,34.44,34.47,89200.0,25.3667,25.3962,25.3594,25.3815,89200.0
2009-09-29 12:45:00,34.47,34.51,34.46,34.48,208600.0,25.3815,25.4109,25.3741,25.3888,208600.0
2009-09-29 12:50:00,34.49,34.6,34.48,34.55,381800.0,25.3962,25.4772,25.3888,25.4404,381800.0
2009-09-29 12:55:00,34.55,34.56,34.51,34.55,163400.0,25.4404,25.4477,25.4109,25.4404,163400.0
2009-09-29 13:00:00,34.55,34.62,34.54,34.58,206000.0,25.4404,25.4919,25.433,25.4625,206000.0
2009-09-29 13:05:00,34.59,34.64,34.58,34.6,189000.0,25.4698,25.5066,25.4625,25.4772,189000.0
2009-09-29 13:10:00,34.6,34.65,34.59,34.63,130000.0,25.4772,25.514,25.4698,25.4993,130000.0
2009-09-29 13:15:00,34.63,34.63,34.45,34.47,162000.0,25.4993,25.4993,25.3667,25.3815,162000.0
2009-09-29 13:20:00,34.47,34.52,34.42,34.52,183600.0,25.3815,25.4183,25.3447,25.4183,183600.0
2009-09-29 13:25:00,34.52,34.55,34.5,34.55,196800.0,25.4183,25.4404,25.4036,25.4404,196800.0
2009-09-29 13:30:00,34.55,34.55,34.48,34.49,89800.0,25.4404,25.4404,25.3888,25.3962,89800.0
2009-09-29 13:35:00,34.49,34.56,34.44,34.46,241600.0,25.3962,25.4477,25.3594,25.3741,241600.0
2009-09-29 13:40:00,34.47,34.53,34.44,34.49,139800.0,25.3815,25.4256,25.3594,25.3962,139800.0
2009-09-29 13:45:00,34.5,34.54,34.49,34.54,95200.0,25.4036,25.433,25.3962,25.433,95200.0
2009-09-29 13:50:00,34.54,34.63,34.53,34.6,141200.0,25.433,25.4993,25.4256,25.4772,141200.0
2009-09-29 13:55:00,34.6,34.67,34.57,34.66,131400.0,25.4772,25.5287,25.4551,25.5214,131400.0
2009-09-29 14:00:00,34.66,34.67,34.51,34.52,187800.0,25.5214,25.5287,25.4109,25.4183,187800.0
2009-09-29 14:05:00,34.52,34.55,34.46,34.48,161000.0,25.4183,25.4404,25.3741,25.3888,161000.0
2009-09-29 14:10:00,34.48,34.58,34.48,34.58,197800.0,25.3888,25.4625,25.3888,25.4625,197800.0
2009-09-29 14:15:00,34.58,34.6,34.52,34.54,138200.0,25.4625,25.4772,25.4183,25.433,138200.0
2009-09-29 14:20:00,34.56,34.56,34.51,34.55,105600.0,25.4477,25.4477,25.4109,25.4404,105600.0
2009-09-29 14:25:00,34.55,34.56,34.51,34.52,130000.0,25.4404,25.4477,25.4109,25.4183,130000.0
2009-09-29 14:30:00,34.52,34.54,34.38,34.38,188200.0,25.4183,25.433,25.3152,25.3152,188200.0
2009-09-29 14:35:00,34.38,34.41,34.34,34.34,191600.0,25.3152,25.3373,25.2857,25.2857,191600.0
2009-09-29 14:40:00,34.34,34.4,34.32,34.38,196200.0,25.2857,25.3299,25.271,25.3152,196200.0
2009-09-29 14:45:00,34.37,34.4,34.31,34.35,251400.0,25.3078,25.3299,25.2637,25.2931,251400.0
2009-09-29 14:50:00,34.35,34.42,34.34,34.4,118600.0,25.2931,25.3447,25.2857,25.3299,118600.0
2009-09-29 14:55:00,34.41,34.46,34.38,34.4,217800.0,25.3373,25.3741,25.3152,25.3299,217800.0
2009-09-29 15:00:00,34.4,34.44,34.4,34.43,136200.0,25.3299,25.3594,25.3299,25.352,136200.0
2009-09-29 15:05:00,34.43,34.43,34.38,34.4,101400.0,25.352,25.352,25.3152,25.3299,101400.0
2009-09-29 15:10:00,34.4,34.42,34.33,34.36,171800.0,25.3299,25.3447,25.2784,25.3005,171800.0
2009-09-29 15:15:00,34.36,34.38,34.35,34.35,139400.0,25.3005,25.3152,25.2931,25.2931,139400.0
2009-09-29 15:20:00,34.35,34.38,34.33,34.35,239200.0,25.2931,25.3152,25.2784,25.2931,239200.0
2009-09-29 15:25:00,34.35,34.35,34.19,34.2,564400.0,25.2931,25.2931,25.1753,25.1827,564400.0
2009-09-29 15:30:00,34.2,34.23,34.16,34.22,470600.0,25.1827,25.2047,25.1532,25.1974,470600.0
2009-09-29 15:35:00,34.21,34.24,34.17,34.21,294000.0,25.19,25.2121,25.1606,25.19,294000.0
2009-09-29 15:40:00,34.21,34.24,34.17,34.23,271400.0,25.19,25.2121,25.1606,25.2047,271400.0
2009-09-29 15:45:00,34.22,34.25,34.17,34.21,433000.0,25.1974,25.2195,25.1606,25.19,433000.0
2009-09-29 15:50:00,34.21,34.24,34.13,34.15,750200.0,25.19,25.2121,25.1311,25.1458,750200.0
2009-09-29 15:55:00,34.15,34.19,34.1,34.16,677600.0,25.1458,25.1753,25.109,25.1532,677600.0
2009-09-30 09:30:00,34.91,34.99,34.79,34.88,797200.0,25.7055,25.7644,25.6171,25.6834,797200.0
2009-09-30 09:35:00,34.88,34.95,34.8,34.92,532400.0,25.6834,25.7349,25.6245,25.7128,532400.0
2009-09-30 09:40:00,34.91,34.92,34.43,34.43,745400.0,25.7055,25.7128,25.352,25.352,745400.0
2009-09-30 09:45:00,34.43,34.48,34.23,34.23,829600.0,25.352,25.3888,25.2047,25.2047,829600.0
2009-09-30 09:50:00,34.23,34.38,34.13,34.35,793600.0,25.2047,25.3152,25.1311,25.2931,793600.0
2009-09-30 09:55:00,34.36,34.37,33.95,34.08,647000.0,25.3005,25.3078,24.9986,25.0943,647000.0
2009-09-30 10:00:00,34.08,34.22,33.98,34.08,549000.0,25.0943,25.1974,25.0207,25.0943,549000.0
2009-09-30 10:05:00,34.09,34.12,33.86,33.93,648800.0,25.1017,25.1238,24.9323,24.9838,648800.0
2009-09-30 10:10:00,33.93,34.15,33.88,34.12,471200.0,24.9838,25.1458,24.947,25.1238,471200.0
2009-09-30 10:15:00,34.12,34.13,33.99,34.05,383800.0,25.1238,25.1311,25.028,25.0722,383800.0
2009-09-30 10:20:00,34.04,34.1,33.95,33.99,329400.0,25.0648,25.109,24.9986,25.028,329400.0
2009-09-30 10:25:00,33.98,34.13,33.91,34.1,346000.0,25.0207,25.1311,24.9691,25.109,346000.0
2009-09-30 10:30:00,34.11,34.24,34.0,34.24,608600.0,25.1164,25.2121,25.0354,25.2121,608600.0
2009-09-30 10:35:00,34.24,34.34,34.23,34.29,415400.0,25.2121,25.2857,25.2047,25.2489,415400.0
2009-09-30 10:40:00,34.3,34.31,34.21,34.29,192800.0,25.2563,25.2637,25.19,25.2489,192800.0
2009-09-30 10:45:00,34.29,34.36,34.23,34.23,349000.0,25.2489,25.3005,25.2047,25.2047,349000.0
2009-09-30 10:50:00,34.24,34.35,34.24,34.33,277800.0,25.2121,25.2931,25.2121,25.2784,277800.0
2009-09-30 10:55:00,34.33,34.38,34.24,34.36,192600.0,25.2784,25.3152,25.2121,25.3005,192600.0
2009-09-30 11:00:00,34.35,34.57,34.35,34.56,527200.0,25.2931,25.4551,25.2931,25.4477,527200.0
2009-09-30 11:05:00,34.56,34.62,34.52,34.52,389200.0,25.4477,25.4919,25.4183,25.4183,389200.0
2009-09-30 11:10:00,34.52,34.57,34.48,34.49,243600.0,25.4183,25.4551,25.3888,25.3962,243600.0
2009-09-30 11:15:00,34.49,34.62,34.47,34.59,215800.0,25.3962,25.4919,25.3815,25.4698,215800.0
2009-09-30 11:20:00,34.59,34.66,34.55,34.63,289000.0,25.4698,25.5214,25.4404,25.4993,289000.0
2009-09-30 11:25:00,34.64,34.74,34.63,34.63,447200.0,25.5066,25.5803,25.4993,25.4993,447200.0
2009-09-30 11:30:00,34.63,34.68,34.6,34.63,350200.0,25.4993,25.5361,25.4772,25.4993,350200.0
2009-09-30 11:35:00,34.63,34.73,34.62,34.68,383200.0,25.4993,25.5729,25.4919,25.5361,383200.0
2009-09-30 11:40:00,34.68,34.68,34.6,34.6,296800.0,25.5361,25.5361,25.4772,25.4772,296800.0
2009-09-30 11:45:00,34.61,34.69,34.6,34.63,250200.0,25.4846,25.5435,25.4772,25.4993,250200.0
2009-09-30 11:50:00,34.64,34.67,34.57,34.59,227200.0,25.5066,25.5287,25.4551,25.4698,227200.0
2009-09-30 11:55:00,34.59,34.7,34.57,34.58,346000.0,25.4698,25.5508,25.4551,25.4625,346000.0
2009-09-30 12:00:00,34.58,34.63,34.55,34.62,187400.0,25.4625,25.4993,25.4404,25.4919,187400.0
2009-09-30 12:05:00,34.62,34.63,34.56,34.58,212600.0,25.4919,25.4993,25.4477,25.4625,212600.0
2009-09-30 12:10:00,34.58,34.59,34.48,34.52,311400.0,25.4625,25.4698,25.3888,25.4183,311400.0
2009-09-30 12:15:00,34.51,34.65,34.51,34.52,334600.0,25.4109,25.514,25.4109,25.4183,334600.0
2009-09-30 12:20:00,34.52,34.59,34.51,34.58,159000.0,25.4183,25.4698,25.4109,25.4625,159000.0
2009-09-30 12:25:00,34.58,34.61,34.52,34.52,184600.0,25.4625,25.4846,25.4183,25.4183,184600.0
2009-09-30 12:30:00,34.52,34.59,34.49,34.49,308800.0,25.4183,25.4698,25.3962,25.3962,308800.0
2009-09-30 12:35:00,34.49,34.52,34.48,34.49,257800.0,25.3962,25.4183,25.3888,25.3962,257800.0
2009-09-30 12:40:00,34.49,34.59,34.49,34.55,208800.0,25.3962,25.4698,25.3962,25.4404,208800.0
2009-09-30 12:45:00,34.55,34.65,34.55,34.59,265200.0,25.4404,25.514,25.4404,25.4698,265200.0
2009-09-30 12:50:00,34.58,34.74,34.57,34.73,441200.0,25.4625,25.5803,25.4551,25.5729,441200.0
2009-09-30 12:55:00,34.72,34.8,34.71,34.73,430600.0,25.5656,25.6245,25.5582,25.5729,430600.0
2009-09-30 13:00:00,34.73,34.88,34.72,34.8,537200.0,25.5729,25.6834,25.5656,25.6245,537200.0
2009-09-30 13:05:00,34.8,34.86,34.71,34.74,308000.0,25.6245,25.6686,25.5582,25.5803,308000.0
2009-09-30 13:10:00,34.74,34.77,34.69,34.72,163600.0,25.5803,25.6024,25.5435,25.5656,163600.0
2009-09-30 13:15:00,34.72,34.74,34.64,34.69,121200.0,25.5656,25.5803,25.5066,25.5435,121200.0
2009-09-30 13:20:00,34.69,34.74,34.67,34.72,195800.0,25.5435,25.5803,25.5287,25.5656,195800.0
2009-09-30 13:25:00,34.72,34.72,34.66,34.66,117400.0,25.5656,25.5656,25.5214,25.5214,117400.0
2009-09-30 13:30:00,34.66,34.69,34.62,34.63,196400.0,25.5214,25.5435,25.4919,25.4993,196400.0
2009-09-30 13:35:00,34.63,34.72,34.6,34.6,204600.0,25.4993,25.5656,25.4772,25.4772,204600.0
2009-09-30 13:40:00,34.6,34.67,34.58,34.62,227400.0,25.4772,25.5287,25.4625,25.4919,227400.0
2009-09-30 13:45:00,34.63,34.63,34.58,34.63,176800.0,25.4993,25.4993,25.4625,25.4993,176800.0
2009-09-30 13:50:00,34.63,34.73,34.63,34.71,180400.0,25.4993,25.5729,25.4993,25.5582,180400.0
2009-09-30 13:55:00,34.71,34.72,34.6,34.62,173000.0,25.5582,25.5656,25.4772,25.4919,173000.0
2009-09-30 14:00:00,34.62,34.65,34.51,34.58,233000.0,25.4919,25.514,25.4109,25.4625,233000.0
2009-09-30 14:05:00,34.58,34.6,34.54,34.56,145400.0,25.4625,25.4772,25.433,25.4477,145400.0
2009-09-30 14:10:00,34.56,34.6,34.52,34.57,107400.0,25.4477,25.4772,25.4183,25.4551,107400.0
2009-09-30 14:15:00,34.57,34.65,34.57,34.62,184800.0,25.4551,25.514,25.4551,25.4919,184800.0
2009-09-30 14:20:00,34.62,34.65,34.55,34.59,158200.0,25.4919,25.514,25.4404,25.4698,158200.0
2009-09-30 14:25:00,34.59,34.65,34.59,34.6,108600.0,25.4698,25.514,25.4698,25.4772,108600.0
2009-09-30 14:30:00,34.6,34.6,34.5,34.57,189000.0,25.4772,25.4772,25.4036,25.4551,189000.0
2009-09-30 14:35:00,34.57,34.6,34.51,34.51,124000.0,25.4551,25.4772,25.4109,25.4109,124000.0
2009-09-30 14:40:00,34.51,34.64,34.5,34.62,136200.0,25.4109,25.5066,25.4036,25.4919,136200.0
2009-09-30 14:45:00,34.62,34.63,34.51,34.54,111600.0,25.4919,25.4993,25.4109,25.433,111600.0
2009-09-30 14:50:00,34.52,34.54,34.44,34.47,231600.0,25.4183,25.433,25.3594,25.3815,231600.0
2009-09-30 14:55:00,34.47,34.49,34.35,34.35,299600.0,25.3815,25.3962,25.2931,25.2931,299600.0
2009-09-30 15:00:00,34.35,34.35,34.23,34.26,600600.0,25.2931,25.2931,25.2047,25.2268,600600.0
2009-09-30 15:05:00,34.27,34.31,34.17,34.27,400200.0,25.2342,25.2637,25.1606,25.2342,400200.0
2009-09-30 15:10:00,34.27,34.27,34.14,34.19,357800.0,25.2342,25.2342,25.1385,25.1753,357800.0
2009-09-30 15:15:00,34.19,34.27,34.15,34.27,251400.0,25.1753,25.2342,25.1458,25.2342,251400.0
2009-09-30 15:20:00,34.27,34.27,34.16,34.18,214800.0,25.2342,25.2342,25.1532,25.1679,214800.0
2009-09-30 15:25:00,34.18,34.3,34.15,34.2,356800.0,25.1679,25.2563,25.1458,25.1827,356800.0
2009-09-30 15:30:00,34.21,34.39,34.13,34.38,455000.0,25.19,25.3226,25.1311,25.3152,455000.0
2009-09-30 15:35:00,34.38,34.38,34.2,34.3,376000.0,25.3152,25.3152,25.1827,25.2563,376000.0
2009-09-30 15:40:00,34.3,34.35,34.2,34.27,347800.0,25.2563,25.2931,25.1827,25.2342,347800.0
2009-09-30 15:45:00,34.27,34.42,34.2,34.41,454600.0,25.2342,25.3447,25.1827,25.3373,454600.0
2009-09-30 15:50:00,34.41,34.44,34.32,34.35,504200.0,25.3373,25.3594,25.271,25.2931,504200.0
2009-09-30 15:55:00,34.35,34.42,34.31,34.32,683200.0,25.2931,25.3447,25.2637,25.271,683200.0
2009-10-01 09:30:00,34.17,34.29,34.07,34.09,463000.0,25.1606,25.2489,25.0869,25.1017,463000.0
2009-10-01 09:35:00,34.1,34.13,33.84,34.0,506600.0,25.109,25.1311,24.9176,25.0354,506600.0
2009-10-01 09:40:00,34.0,34.0,33.8,33.8,498200.0,25.0354,25.0354,24.8881,24.8881,498200.0
2009-10-01 09:45:00,33.8,34.01,33.77,34.0,351400.0,24.8881,25.0428,24.866,25.0354,351400.0
2009-10-01 09:50:00,34.01,34.02,33.8,33.84,376600.0,25.0428,25.0501,24.8881,24.9176,376600.0
2009-10-01 09:55:00,33.85,33.92,33.81,33.88,247400.0,24.9249,24.9765,24.8955,24.947,247400.0
2009-10-01 10:00:00,33.91,33.98,33.63,33.68,1111000.0,24.9691,25.0207,24.7629,24.7998,1111000.0
2009-10-01 10:05:00,33.68,33.73,33.54,33.59,769000.0,24.7998,24.8366,24.6967,24.7335,769000.0
2009-10-01 10:10:00,33.59,33.62,33.43,33.43,968800.0,24.7335,24.7556,24.6157,24.6157,968800.0
2009-10-01 10:15:00,33.43,33.46,33.35,33.42,508600.0,24.6157,24.6378,24.5568,24.6083,508600.0
2009-10-01 10:20:00,33.43,33.49,33.35,33.46,494400.0,24.6157,24.6599,24.5568,24.6378,494400.0
2009-10-01 10:25:00,33.46,33.52,33.42,33.44,396800.0,24.6378,24.6819,24.6083,24.623,396800.0
2009-10-01 10:30:00,33.44,33.45,33.37,33.42,214200.0,24.623,24.6304,24.5715,24.6083,214200.0
2009-10-01 10:35:00,33.42,33.6,33.42,33.44,417000.0,24.6083,24.7409,24.6083,24.623,417000.0
2009-10-01 10:40:00,33.43,33.59,33.43,33.55,406600.0,24.6157,24.7335,24.6157,24.704,406600.0
2009-10-01 10:45:00,33.55,33.58,33.44,33.45,253000.0,24.704,24.7261,24.623,24.6304,253000.0
2009-10-01 10:50:00,33.45,33.49,33.39,33.43,362000.0,24.6304,24.6599,24.5862,24.6157,362000.0
2009-10-01 10:55:00,33.42,33.5,33.39,33.46,297600.0,24.6083,24.6672,24.5862,24.6378,297600.0
2009-10-01 11:00:00,33.46,33.47,33.27,33.3,536800.0,24.6378,24.6451,24.4979,24.52,536800.0
2009-10-01 11:05:00,33.3,33.34,33.18,33.18,622200.0,24.52,24.5494,24.4316,24.4316,622200.0
2009-10-01 11:10:00,33.18,33.22,33.09,33.21,454600.0,24.4316,24.461,24.3653,24.4537,454600.0
2009-10-01 11:15:00,33.2,33.31,33.15,33.27,287200.0,24.4463,24.5273,24.4095,24.4979,287200.0
2009-10-01 11:20:00,33.29,33.35,33.22,33.27,277000.0,24.5126,24.5568,24.461,24.4979,277000.0
2009-10-01 11:25:00,33.27,33.29,33.1,33.15,377000.0,24.4979,24.5126,24.3727,24.4095,377000.0
2009-10-01 11:30:00,33.15,33.2,33.02,33.03,481800.0,24.4095,24.4463,24.3138,24.3211,481800.0
2009-10-01 11:35:00,33.04,33.05,32.98,33.01,613600.0,24.3285,24.3359,24.2843,24.3064,613600.0
2009-10-01 11:40:00,33.02,33.17,32.99,33.11,360200.0,24.3138,24.4242,24.2917,24.3801,360200.0
2009-10-01 11:45:00,33.12,33.13,32.98,33.01,335000.0,24.3874,24.3948,24.2843,24.3064,335000.0
2009-10-01 11:50:00,33.0,33.04,32.97,32.98,310200.0,24.2991,24.3285,24.277,24.2843,310200.0
2009-10-01 11:55:00,32.98,33.07,32.98,33.06,270200.0,24.2843,24.3506,24.2843,24.3432,270200.0
2009-10-01 12:00:00,33.07,33.1,33.03,33.08,205800.0,24.3506,24.3727,24.3211,24.358,205800.0
2009-10-01 12:05:00,33.08,33.1,33.0,33.08,392000.0,24.358,24.3727,24.2991,24.358,392000.0
2009-10-01 12:10:00,33.08,33.14,33.02,33.02,363200.0,24.358,24.4021,24.3138,24.3138,363200.0
2009-10-01 12:15:00,33.02,33.09,33.01,33.05,278600.0,24.3138,24.3653,24.3064,24.3359,278600.0
2009-10-01 12:20:00,33.05,33.1,33.02,33.08,303000.0,24.3359,24.3727,24.3138,24.358,303000.0
2009-10-01 12:25:00,33.08,33.12,33.05,33.1,339000.0,24.358,24.3874,24.3359,24.3727,339000.0
2009-10-01 12:30:00,33.1,33.26,33.1,33.23,399800.0,24.3727,24.4905,24.3727,24.4684,399800.0
2009-10-01 12:35:00,33.22,33.22,33.1,33.16,291200.0,24.461,24.461,24.3727,24.4169,291200.0
2009-10-01 12:40:00,33.15,33.18,33.02,33.05,225800.0,24.4095,24.4316,24.3138,24.3359,225800.0
2009-10-01 12:45:00,33.05,33.08,33.02,33.03,149600.0,24.3359,24.358,24.3138,24.3211,149600.0
2009-10-01 12:50:00,33.04,33.06,32.99,33.02,364000.0,24.3285,24.3432,24.2917,24.3138,364000.0
2009-10-01 12:55:00,33.03,33.03,32.98,32.99,180600.0,24.3211,24.3211,24.2843,24.2917,180600.0
2009-10-01 13:00:00,32.99,33.01,32.86,32.89,347000.0,24.2917,24.3064,24.196,24.2181,347000.0
2009-10-01 13:05:00,32.89,32.94,32.79,32.8,278800.0,24.2181,24.2549,24.1444,24.1518,278800.0
2009-10-01 13:10:00,32.8,32.8,32.65,32.66,740600.0,24.1518,24.1518,24.0413,24.0487,740600.0
2009-10-01 13:15:00,32.66,32.7,32.63,32.65,373200.0,24.0487,24.0782,24.0266,24.0413,373200.0
2009-10-01 13:20:00,32.65,32.75,32.61,32.65,593200.0,24.0413,24.115,24.0119,24.0413,593200.0
2009-10-01 13:25:00,32.65,32.68,32.56,32.67,409400.0,24.0413,24.0634,23.9751,24.0561,409400.0
2009-10-01 13:30:00,32.67,32.74,32.66,32.71,291600.0,24.0561,24.1076,24.0487,24.0855,291600.0
2009-10-01 13:35:00,32.71,32.8,32.71,32.8,201000.0,24.0855,24.1518,24.0855,24.1518,201000.0
2009-10-01 13:40:00,32.79,32.93,32.77,32.85,323400.0,24.1444,24.2475,24.1297,24.1886,323400.0
2009-10-01 13:45:00,32.85,32.92,32.8,32.91,211800.0,24.1886,24.2401,24.1518,24.2328,211800.0
2009-10-01 13:50:00,32.91,32.92,32.83,32.83,177800.0,24.2328,24.2401,24.1739,24.1739,177800.0
2009-10-01 13:55:00,32.83,32.84,32.74,32.77,308600.0,24.1739,24.1812,24.1076,24.1297,308600.0
2009-10-01 14:00:00,32.76,32.77,32.68,32.7,317000.0,24.1223,24.1297,24.0634,24.0782,317000.0
2009-10-01 14:05:00,32.7,32.79,32.65,32.77,363200.0,24.0782,24.1444,24.0413,24.1297,363200.0
2009-10-01 14:10:00,32.77,32.84,32.75,32.83,308000.0,24.1297,24.1812,24.115,24.1739,308000.0
2009-10-01 14:15:00,32.82,32.88,32.78,32.85,348200.0,24.1665,24.2107,24.1371,24.1886,348200.0
2009-10-01 14:20:00,32.85,32.89,32.82,32.88,343000.0,24.1886,24.2181,24.1665,24.2107,343000.0
2009-10-01 14:25:00,32.88,32.99,32.85,32.96,387000.0,24.2107,24.2917,24.1886,24.2696,387000.0
2009-10-01 14:30:00,32.95,32.99,32.85,32.9,279600.0,24.2622,24.2917,24.1886,24.2254,279600.0
2009-10-01 14:35:00,32.9,32.98,32.87,32.88,383200.0,24.2254,24.2843,24.2033,24.2107,383200.0
2009-10-01 14:40:00,32.88,32.89,32.81,32.81,388600.0,24.2107,24.2181,24.1592,24.1592,388600.0
2009-10-01 14:45:00,32.82,32.88,32.81,32.87,161600.0,24.1665,24.2107,24.1592,24.2033,161600.0
2009-10-01 14:50:00,32.88,32.9,32.82,32.84,344600.0,24.2107,24.2254,24.1665,24.1812,344600.0
2009-10-01 14:55:00,32.84,32.85,32.75,32.76,232400.0,24.1812,24.1886,24.115,24.1223,232400.0
2009-10-01 15:00:00,32.75,32.77,32.73,32.76,291600.0,24.115,24.1297,24.1002,24.1223,291600.0
2009-10-01 15:05:00,32.77,32.79,32.7,32.73,400200.0,24.1297,24.1444,24.0782,24.1002,400200.0
2009-10-01 15:10:00,32.73,32.82,32.73,32.77,402400.0,24.1002,24.1665,24.1002,24.1297,402400.0
2009-10-01 15:15:00,32.77,32.83,32.77,32.8,177400.0,24.1297,24.1739,24.1297,24.1518,177400.0
2009-10-01 15:20:00,32.8,32.84,32.74,32.81,603200.0,24.1518,24.1812,24.1076,24.1592,603200.0
2009-10-01 15:25:00,32.81,32.85,32.76,32.82,498800.0,24.1592,24.1886,24.1223,24.1665,498800.0
2009-10-01 15:30:00,32.81,32.95,32.8,32.9,614000.0,24.1592,24.2622,24.1518,24.2254,614000.0
2009-10-01 15:35:00,32.91,32.94,32.87,32.93,551400.0,24.2328,24.2549,24.2033,24.2475,551400.0
2009-10-01 15:40:00,32.93,32.99,32.9,32.92,671200.0,24.2475,24.2917,24.2254,24.2401,671200.0
2009-10-01 15:45:00,32.92,32.95,32.9,32.94,401200.0,24.2401,24.2622,24.2254,24.2549,401200.0
2009-10-01 15:50:00,32.93,32.97,32.77,32.79,908600.0,24.2475,24.277,24.1297,24.1444,908600.0
2009-10-01 15:55:00,32.79,32.83,32.73,32.73,1136200.0,24.1444,24.1739,24.1002,24.1002,1136200.0
2009-10-02 09:30:00,31.68,31.85,31.5,31.6,2329800.0,23.3271,23.4523,23.1946,23.2682,2329800.0
2009-10-02 09:35:00,31.6,31.92,31.59,31.73,1500400.0,23.2682,23.5038,23.2608,23.3639,1500400.0
2009-10-02 09:40:00,31.73,31.82,31.61,31.79,952400.0,23.3639,23.4302,23.2755,23.4081,952400.0
2009-10-02 09:45:00,31.79,32.09,31.75,31.94,1367000.0,23.4081,23.629,23.3786,23.5185,1367000.0
2009-10-02 09:50:00,31.94,32.42,31.92,32.18,1318800.0,23.5185,23.872,23.5038,23.6953,1318800.0
2009-10-02 09:55:00,32.18,32.31,32.09,32.09,851400.0,23.6953,23.791,23.629,23.629,851400.0
2009-10-02 10:00:00,32.11,32.52,32.05,32.5,983000.0,23.6437,23.9456,23.5995,23.9309,983000.0
2009-10-02 10:05:00,32.52,32.59,32.35,32.35,906800.0,23.9456,23.9972,23.8204,23.8204,906800.0
2009-10-02 10:10:00,32.35,32.57,32.29,32.51,902000.0,23.8204,23.9824,23.7763,23.9383,902000.0
2009-10-02 10:15:00,32.51,32.85,32.51,32.63,845400.0,23.9383,24.1886,23.9383,24.0266,845400.0
2009-10-02 10:20:00,32.63,32.99,32.63,32.89,590000.0,24.0266,24.2917,24.0266,24.2181,590000.0
2009-10-02 10:25:00,32.89,33.12,32.89,32.97,627400.0,24.2181,24.3874,24.2181,24.277,627400.0
2009-10-02 10:30:00,32.98,33.21,32.91,33.18,585400.0,24.2843,24.4537,24.2328,24.4316,585400.0
2009-10-02 10:35:00,33.18,33.33,33.16,33.19,609000.0,24.4316,24.542,24.4169,24.439,609000.0
2009-10-02 10:40:00,33.19,33.23,33.0,33.1,569400.0,24.439,24.4684,24.2991,24.3727,569400.0
2009-10-02 10:45:00,33.1,33.13,32.81,32.81,507800.0,24.3727,24.3948,24.1592,24.1592,507800.0
2009-10-02 10:50:00,32.81,32.86,32.54,32.6,701800.0,24.1592,24.196,23.9603,24.0045,701800.0
2009-10-02 10:55:00,32.6,32.65,32.46,32.58,661400.0,24.0045,24.0413,23.9014,23.9898,661400.0
2009-10-02 11:00:00,32.58,32.69,32.57,32.6,273000.0,23.9898,24.0708,23.9824,24.0045,273000.0
2009-10-02 11:05:00,32.6,32.74,32.6,32.63,348600.0,24.0045,24.1076,24.0045,24.0266,348600.0
2009-10-02 11:10:00,32.63,32.65,32.42,32.45,380400.0,24.0266,24.0413,23.872,23.8941,380400.0
2009-10-02 11:15:00,32.43,32.61,32.43,32.47,237000.0,23.8793,24.0119,23.8793,23.9088,237000.0
2009-10-02 11:20:00,32.46,32.52,32.35,32.51,258000.0,23.9014,23.9456,23.8204,23.9383,258000.0
2009-10-02 11:25:00,32.52,32.62,32.49,32.6,196000.0,23.9456,24.0192,23.9235,24.0045,196000.0
2009-10-02 11:30:00,32.59,32.81,32.52,32.52,345800.0,23.9972,24.1592,23.9456,23.9456,345800.0
2009-10-02 11:35:00,32.53,32.53,32.42,32.49,311400.0,23.953,23.953,23.872,23.9235,311400.0
2009-10-02 11:40:00,32.49,32.49,32.35,32.4,279400.0,23.9235,23.9235,23.8204,23.8573,279400.0
2009-10-02 11:45:00,32.41,32.49,32.36,32.49,156200.0,23.8646,23.9235,23.8278,23.9235,156200.0
2009-10-02 11:50:00,32.45,32.62,32.45,32.6,285400.0,23.8941,24.0192,23.8941,24.0045,285400.0
2009-10-02 11:55:00,32.61,32.61,32.41,32.49,231200.0,24.0119,24.0119,23.8646,23.9235,231200.0
2009-10-02 12:00:00,32.49,32.67,32.49,32.67,178000.0,23.9235,24.0561,23.9235,24.0561,178000.0
2009-10-02 12:05:00,32.67,32.73,32.52,32.59,388000.0,24.0561,24.1002,23.9456,23.9972,388000.0
2009-10-02 12:10:00,32.59,32.67,32.52,32.58,274800.0,23.9972,24.0561,23.9456,23.9898,274800.0
2009-10-02 12:15:00,32.59,32.71,32.58,32.65,203600.0,23.9972,24.0855,23.9898,24.0413,203600.0
2009-10-02 12:20:00,32.65,32.69,32.62,32.68,117000.0,24.0413,24.0708,24.0192,24.0634,117000.0
2009-10-02 12:25:00,32.68,32.8,32.63,32.77,223800.0,24.0634,24.1518,24.0266,24.1297,223800.0
2009-10-02 12:30:00,32.77,32.84,32.71,32.76,313400.0,24.1297,24.1812,24.0855,24.1223,313400.0
2009-10-02 12:35:00,32.77,32.78,32.71,32.74,152800.0,24.1297,24.1371,24.0855,24.1076,152800.0
2009-10-02 12:40:00,32.72,32.83,32.58,32.6,208400.0,24.0929,24.1739,23.9898,24.0045,208400.0
2009-10-02 12:45:00,32.6,32.71,32.54,32.66,215000.0,24.0045,24.0855,23.9603,24.0487,215000.0
2009-10-02 12:50:00,32.66,32.73,32.65,32.71,283000.0,24.0487,24.1002,24.0413,24.0855,283000.0
2009-10-02 12:55:00,32.71,32.8,32.63,32.77,220400.0,24.0855,24.1518,24.0266,24.1297,220400.0
2009-10-02 13:00:00,32.77,32.84,32.73,32.76,269800.0,24.1297,24.1812,24.1002,24.1223,269800.0
2009-10-02 13:05:00,32.75,32.77,32.68,32.76,165000.0,24.115,24.1297,24.0634,24.1223,165000.0
2009-10-02 13:10:00,32.76,32.97,32.76,32.92,326800.0,24.1223,24.277,24.1223,24.2401,326800.0
2009-10-02 13:15:00,32.92,32.95,32.82,32.9,228800.0,24.2401,24.2622,24.1665,24.2254,228800.0
2009-10-02 13:20:00,32.88,32.99,32.85,32.91,284800.0,24.2107,24.2917,24.1886,24.2328,284800.0
2009-10-02 13:25:00,32.91,32.97,32.91,32.95,203600.0,24.2328,24.277,24.2328,24.2622,203600.0
2009-10-02 13:30:00,32.95,32.98,32.91,32.94,246600.0,24.2622,24.2843,24.2328,24.2549,246600.0
2009-10-02 13:35:00,32.94,32.95,32.83,32.85,216000.0,24.2549,24.2622,24.1739,24.1886,216000.0
2009-10-02 13:40:00,32.85,32.95,32.82,32.92,189600.0,24.1886,24.2622,24.1665,24.2401,189600.0
2009-10-02 13:45:00,32.94,32.97,32.88,32.94,213000.0,24.2549,24.277,24.2107,24.2549,213000.0
2009-10-02 13:50:00,32.94,32.98,32.91,32.97,180800.0,24.2549,24.2843,24.2328,24.277,180800.0
2009-10-02 13:55:00,32.97,33.06,32.95,32.98,280600.0,24.277,24.3432,24.2622,24.2843,280600.0
2009-10-02 14:00:00,32.97,33.0,32.86,32.86,291200.0,24.277,24.2991,24.196,24.196,291200.0
2009-10-02 14:05:00,32.87,32.99,32.87,32.92,284200.0,24.2033,24.2917,24.2033,24.2401,284200.0
2009-10-02 14:10:00,32.92,33.04,32.92,33.0,283400.0,24.2401,24.3285,24.2401,24.2991,283400.0
2009-10-02 14:15:00,33.01,33.05,32.99,33.04,145600.0,24.3064,24.3359,24.2917,24.3285,145600.0
2009-10-02 14:20:00,33.04,33.05,32.91,32.92,188600.0,24.3285,24.3359,24.2328,24.2401,188600.0
2009-10-02 14:25:00,32.92,32.99,32.92,32.97,145600.0,24.2401,24.2917,24.2401,24.277,145600.0
2009-10-02 14:30:00,32.97,33.02,32.94,32.96,315800.0,24.277,24.3138,24.2549,24.2696,315800.0
2009-10-02 14:35:00,32.96,32.98,32.9,32.92,225400.0,24.2696,24.2843,24.2254,24.2401,225400.0
2009-10-02 14:40:00,32.91,32.92,32.86,32.89,224600.0,24.2328,24.2401,24.196,24.2181,224600.0
2009-10-02 14:45:00,32.88,32.95,32.88,32.92,139600.0,24.2107,24.2622,24.2107,24.2401,139600.0
2009-10-02 14:50:00,32.91,32.96,32.88,32.88,139200.0,24.2328,24.2696,24.2107,24.2107,139200.0
2009-10-02 14:55:00,32.88,32.92,32.82,32.88,266400.0,24.2107,24.2401,24.1665,24.2107,266400.0
2009-10-02 15:00:00,32.88,32.93,32.79,32.87,240200.0,24.2107,24.2475,24.1444,24.2033,240200.0
2009-10-02 15:05:00,32.87,32.96,32.84,32.91,233600.0,24.2033,24.2696,24.1812,24.2328,233600.0
2009-10-02 15:10:00,32.91,32.95,32.9,32.94,292000.0,24.2328,24.2622,24.2254,24.2549,292000.0
2009-10-02 15:15:00,32.94,32.95,32.85,32.88,254400.0,24.2549,24.2622,24.1886,24.2107,254400.0
2009-10-02 15:20:00,32.88,32.88,32.84,32.85,243000.0,24.2107,24.2107,24.1812,24.1886,243000.0
2009-10-02 15:25:00,32.85,32.87,32.83,32.84,180000.0,24.1886,24.2033,24.1739,24.1812,180000.0
2009-10-02 15:30:00,32.84,32.94,32.83,32.91,319200.0,24.1812,24.2549,24.1739,24.2328,319200.0
2009-10-02 15:35:00,32.91,32.91,32.82,32.89,270800.0,24.2328,24.2328,24.1665,24.2181,270800.0
2009-10-02 15:40:00,32.89,32.96,32.88,32.95,438800.0,24.2181,24.2696,24.2107,24.2622,438800.0
2009-10-02 15:45:00,32.96,33.04,32.95,32.99,796600.0,24.2696,24.3285,24.2622,24.2917,796600.0
2009-10-02 15:50:00,32.99,32.99,32.82,32.97,817600.0,24.2917,24.2917,24.1665,24.277,817600.0
2009-10-02 15:55:00,32.97,32.98,32.85,32.93,824000.0,24.277,24.2843,24.1886,24.2475,824000.0
2009-10-05 09:30:00,33.06,33.34,32.79,33.27,888600.0,24.3432,24.5494,24.1444,24.4979,888600.0
2009-10-05 09:35:00,33.26,33.33,33.18,33.23,641200.0,24.4905,24.542,24.4316,24.4684,641200.0
2009-10-05 09:40:00,33.22,33.49,33.18,33.46,733600.0,24.461,24.6599,24.4316,24.6378,733600.0
2009-10-05 09:45:00,33.46,33.56,33.42,33.48,489600.0,24.6378,24.7114,24.6083,24.6525,489600.0
2009-10-05 09:50:00,33.48,33.74,33.48,33.74,674800.0,24.6525,24.8439,24.6525,24.8439,674800.0
2009-10-05 09:55:00,33.74,33.8,33.56,33.65,586200.0,24.8439,24.8881,24.7114,24.7777,586200.0
2009-10-05 10:00:00,33.63,33.84,33.5,33.51,665400.0,24.7629,24.9176,24.6672,24.6746,665400.0
2009-10-05 10:05:00,33.5,33.63,33.38,33.48,720600.0,24.6672,24.7629,24.5789,24.6525,720600.0
2009-10-05 10:10:00,33.49,33.63,33.43,33.55,441400.0,24.6599,24.7629,24.6157,24.704,441400.0
2009-10-05 10:15:00,33.55,33.68,33.48,33.63,406000.0,24.704,24.7998,24.6525,24.7629,406000.0
2009-10-05 10:20:00,33.65,33.7,33.5,33.51,320800.0,24.7777,24.8145,24.6672,24.6746,320800.0
2009-10-05 10:25:00,33.52,33.52,33.4,33.51,249600.0,24.6819,24.6819,24.5936,24.6746,249600.0
2009-10-05 10:30:00,33.51,33.53,33.38,33.38,256200.0,24.6746,24.6893,24.5789,24.5789,256200.0
2009-10-05 10:35:00,33.38,33.59,33.34,33.53,305600.0,24.5789,24.7335,24.5494,24.6893,305600.0
2009-10-05 10:40:00,33.54,33.55,33.44,33.49,206400.0,24.6967,24.704,24.623,24.6599,206400.0
2009-10-05 10:45:00,33.51,33.52,33.35,33.42,331000.0,24.6746,24.6819,24.5568,24.6083,331000.0
2009-10-05 10:50:00,33.43,33.43,33.31,33.34,300800.0,24.6157,24.6157,24.5273,24.5494,300800.0
2009-10-05 10:55:00,33.35,33.5,33.33,33.49,295200.0,24.5568,24.6672,24.542,24.6599,295200.0
2009-10-05 11:00:00,33.49,33.54,33.43,33.45,209800.0,24.6599,24.6967,24.6157,24.6304,209800.0
2009-10-05 11:05:00,33.44,33.5,33.38,33.4,125600.0,24.623,24.6672,24.5789,24.5936,125600.0
2009-10-05 11:10:00,33.4,33.4,33.33,33.37,149000.0,24.5936,24.5936,24.542,24.5715,149000.0
2009-10-05 11:15:00,33.36,33.37,33.32,33.36,154600.0,24.5641,24.5715,24.5347,24.5641,154600.0
2009-10-05 11:20:00,33.36,33.41,33.33,33.39,139600.0,24.5641,24.601,24.542,24.5862,139600.0
2009-10-05 11:25:00,33.38,33.38,33.3,33.32,227000.0,24.5789,24.5789,24.52,24.5347,227000.0
2009-10-05 11:30:00,33.32,33.42,33.28,33.3,274400.0,24.5347,24.6083,24.5052,24.52,274400.0
2009-10-05 11:35:00,33.3,33.3,33.18,33.21,362800.0,24.52,24.52,24.4316,24.4537,362800.0
2009-10-05 11:40:00,33.21,33.29,33.2,33.27,116800.0,24.4537,24.5126,24.4463,24.4979,116800.0
2009-10-05 11:45:00,33.27,33.34,33.26,33.34,157600.0,24.4979,24.5494,24.4905,24.5494,157600.0
2009-10-05 11:50:00,33.34,33.49,33.34,33.43,378000.0,24.5494,24.6599,24.5494,24.6157,378000.0
2009-10-05 11:55:00,33.44,33.52,33.42,33.47,265000.0,24.623,24.6819,24.6083,24.6451,265000.0
2009-10-05 12:00:00,33.48,33.57,33.46,33.55,227600.0,24.6525,24.7188,24.6378,24.704,227600.0
2009-10-05 12:05:00,33.56,33.6,33.51,33.52,177600.0,24.7114,24.7409,24.6746,24.6819,177600.0
2009-10-05 12:10:00,33.51,33.57,33.49,33.56,134400.0,24.6746,24.7188,24.6599,24.7114,134400.0
2009-10-05 12:15:00,33.56,33.6,33.54,33.6,151600.0,24.7114,24.7409,24.6967,24.7409,151600.0
2009-10-05 12:20:00,33.61,33.63,33.58,33.63,155800.0,24.7482,24.7629,24.7261,24.7629,155800.0
2009-10-05 12:25:00,33.63,33.63,33.57,33.63,149200.0,24.7629,24.7629,24.7188,24.7629,149200.0
2009-10-05 12:30:00,33.63,33.68,33.61,33.68,112200.0,24.7629,24.7998,24.7482,24.7998,112200.0
2009-10-05 12:35:00,33.68,33.69,33.6,33.65,160000.0,24.7998,24.8071,24.7409,24.7777,160000.0
2009-10-05 12:40:00,33.66,33.76,33.65,33.74,182400.0,24.785,24.8587,24.7777,24.8439,182400.0
2009-10-05 12:45:00,33.74,33.8,33.73,33.77,256200.0,24.8439,24.8881,24.8366,24.866,256200.0
2009-10-05 12:50:00,33.79,33.8,33.74,33.74,138600.0,24.8808,24.8881,24.8439,24.8439,138600.0
2009-10-05 12:55:00,33.74,33.79,33.7,33.76,161200.0,24.8439,24.8808,24.8145,24.8587,161200.0
2009-10-05 13:00:00,33.77,33.83,33.73,33.83,158200.0,24.866,24.9102,24.8366,24.9102,158200.0
2009-10-05 13:05:00,33.83,33.93,33.82,33.91,367800.0,24.9102,24.9838,24.9029,24.9691,367800.0
2009-10-05 13:10:00,33.92,33.95,33.85,33.89,310200.0,24.9765,24.9986,24.9249,24.9544,310200.0
2009-10-05 13:15:00,33.9,33.9,33.79,33.79,114200.0,24.9618,24.9618,24.8808,24.8808,114200.0
2009-10-05 13:20:00,33.8,33.88,33.76,33.81,201600.0,24.8881,24.947,24.8587,24.8955,201600.0
2009-10-05 13:25:00,33.81,33.85,33.81,33.85,105800.0,24.8955,24.9249,24.8955,24.9249,105800.0
2009-10-05 13:30:00,33.85,33.89,33.77,33.8,181600.0,24.9249,24.9544,24.866,24.8881,181600.0
2009-10-05 13:35:00,33.79,33.83,33.74,33.75,133200.0,24.8808,24.9102,24.8439,24.8513,133200.0
2009-10-05 13:40:00,33.76,33.81,33.75,33.77,190600.0,24.8587,24.8955,24.8513,24.866,190600.0
2009-10-05 13:45:00,33.77,33.89,33.74,33.88,211200.0,24.866,24.9544,24.8439,24.947,211200.0
2009-10-05 13:50:00,33.88,33.93,33.85,33.9,230600.0,24.947,24.9838,24.9249,24.9618,230600.0
2009-10-05 13:55:00,33.9,33.9,33.8,33.81,79600.0,24.9618,24.9618,24.8881,24.8955,79600.0
2009-10-05 14:00:00,33.82,33.84,33.78,33.8,119400.0,24.9029,24.9176,24.8734,24.8881,119400.0
2009-10-05 14:05:00,33.79,33.82,33.73,33.73,188200.0,24.8808,24.9029,24.8366,24.8366,188200.0
2009-10-05 14:10:00,33.73,33.76,33.7,33.7,164000.0,24.8366,24.8587,24.8145,24.8145,164000.0
2009-10-05 14:15:00,33.7,33.77,33.65,33.66,208600.0,24.8145,24.866,24.7777,24.785,208600.0
2009-10-05 14:20:00,33.66,33.68,33.62,33.67,189600.0,24.785,24.7998,24.7556,24.7924,189600.0
2009-10-05 14:25:00,33.68,33.74,33.62,33.73,210200.0,24.7998,24.8439,24.7556,24.8366,210200.0
2009-10-05 14:30:00,33.73,33.81,33.73,33.79,203600.0,24.8366,24.8955,24.8366,24.8808,203600.0
2009-10-05 14:35:00,33.79,33.84,33.79,33.82,194400.0,24.8808,24.9176,24.8808,24.9029,194400.0
2009-10-05 14:40:00,33.82,33.85,33.76,33.85,163400.0,24.9029,24.9249,24.8587,24.9249,163400.0
2009-10-05 14:45:00,33.84,33.91,33.84,33.88,289200.0,24.9176,24.9691,24.9176,24.947,289200.0
2009-10-05 14:50:00,33.88,33.91,33.84,33.85,253400.0,24.947,24.9691,24.9176,24.9249,253400.0
2009-10-05 14:55:00,33.85,33.92,33.82,33.83,234200.0,24.9249,24.9765,24.9029,24.9102,234200.0
2009-10-05 15:00:00,33.82,33.85,33.75,33.8,376600.0,24.9029,24.9249,24.8513,24.8881,376600.0
2009-10-05 15:05:00,33.8,33.86,33.76,33.86,273600.0,24.8881,24.9323,24.8587,24.9323,273600.0
2009-10-05 15:10:00,33.86,33.88,33.78,33.78,201800.0,24.9323,24.947,24.8734,24.8734,201800.0
2009-10-05 15:15:00,33.78,33.79,33.72,33.75,250800.0,24.8734,24.8808,24.8292,24.8513,250800.0
2009-10-05 15:20:00,33.75,33.75,33.72,33.72,217600.0,24.8513,24.8513,24.8292,24.8292,217600.0
2009-10-05 15:25:00,33.73,33.75,33.69,33.75,333000.0,24.8366,24.8513,24.8071,24.8513,333000.0
2009-10-05 15:30:00,33.74,33.76,33.65,33.66,365400.0,24.8439,24.8587,24.7777,24.785,365400.0
2009-10-05 15:35:00,33.66,33.72,33.63,33.66,397800.0,24.785,24.8292,24.7629,24.785,397800.0
2009-10-05 15:40:00,33.66,33.68,33.56,33.58,392800.0,24.785,24.7998,24.7114,24.7261,392800.0
2009-10-05 15:45:00,33.58,33.63,33.5,33.62,410400.0,24.7261,24.7629,24.6672,24.7556,410400.0
2009-10-05 15:50:00,33.61,33.61,33.52,33.56,534800.0,24.7482,24.7482,24.6819,24.7114,534800.0
2009-10-05 15:55:00,33.57,33.65,33.54,33.63,588800.0,24.7188,24.7777,24.6967,24.7629,588800.0
2009-10-06 09:30:00,34.51,34.79,34.37,34.72,1432800.0,25.4109,25.6171,25.3078,25.5656,1432800.0
2009-10-06 09:35:00,34.73,34.83,34.61,34.75,788000.0,25.5729,25.6465,25.4846,25.5876,788000.0
2009-10-06 09:40:00,34.75,34.85,34.69,34.83,558600.0,25.5876,25.6613,25.5435,25.6465,558600.0
2009-10-06 09:45:00,34.83,34.98,34.82,34.88,737400.0,25.6465,25.757,25.6392,25.6834,737400.0
2009-10-06 09:50:00,34.88,35.07,34.86,35.06,734000.0,25.6834,25.8233,25.6686,25.8159,734000.0
2009-10-06 09:55:00,35.06,35.1,34.86,34.94,618600.0,25.8159,25.8454,25.6686,25.7275,618600.0
2009-10-06 10:00:00,34.93,35.02,34.92,34.97,309800.0,25.7202,25.7865,25.7128,25.7496,309800.0
2009-10-06 10:05:00,34.97,35.02,34.88,34.93,414600.0,25.7496,25.7865,25.6834,25.7202,414600.0
2009-10-06 10:10:00,34.93,34.98,34.9,34.97,293600.0,25.7202,25.757,25.6981,25.7496,293600.0
2009-10-06 10:15:00,34.97,35.0,34.91,34.95,255600.0,25.7496,25.7717,25.7055,25.7349,255600.0
2009-10-06 10:20:00,34.94,35.1,34.94,35.09,482800.0,25.7275,25.8454,25.7275,25.838,482800.0
2009-10-06 10:25:00,35.1,35.1,34.92,34.92,370800.0,25.8454,25.8454,25.7128,25.7128,370800.0
2009-10-06 10:30:00,34.91,35.0,34.9,34.95,252600.0,25.7055,25.7717,25.6981,25.7349,252600.0
2009-10-06 10:35:00,34.95,35.04,34.93,34.98,211200.0,25.7349,25.8012,25.7202,25.757,211200.0
2009-10-06 10:40:00,34.97,35.05,34.95,35.05,207400.0,25.7496,25.8085,25.7349,25.8085,207400.0
2009-10-06 10:45:00,35.05,35.06,34.98,35.04,198000.0,25.8085,25.8159,25.757,25.8012,198000.0
2009-10-06 10:50:00,35.02,35.04,34.96,35.02,235400.0,25.7865,25.8012,25.7423,25.7865,235400.0
2009-10-06 10:55:00,35.02,35.05,34.98,35.03,127400.0,25.7865,25.8085,25.757,25.7938,127400.0
2009-10-06 11:00:00,35.02,35.05,34.97,34.99,188000.0,25.7865,25.8085,25.7496,25.7644,188000.0
2009-10-06 11:05:00,35.01,35.09,35.01,35.09,515600.0,25.7791,25.838,25.7791,25.838,515600.0
2009-10-06 11:10:00,35.09,35.14,34.98,35.0,493400.0,25.838,25.8748,25.757,25.7717,493400.0
2009-10-06 11:15:00,34.99,35.02,34.92,34.92,280400.0,25.7644,25.7865,25.7128,25.7128,280400.0
2009-10-06 11:20:00,34.92,34.93,34.87,34.92,317800.0,25.7128,25.7202,25.676,25.7128,317800.0
2009-10-06 11:25:00,34.92,35.05,34.92,35.0,235200.0,25.7128,25.8085,25.7128,25.7717,235200.0
2009-10-06 11:30:00,35.01,35.06,34.99,35.05,141200.0,25.7791,25.8159,25.7644,25.8085,141200.0
2009-10-06 11:35:00,35.04,35.05,34.97,34.99,219800.0,25.8012,25.8085,25.7496,25.7644,219800.0
2009-10-06 11:40:00,34.99,35.0,34.91,34.94,255000.0,25.7644,25.7717,25.7055,25.7275,255000.0
2009-10-06 11:45:00,34.93,34.99,34.91,34.92,208200.0,25.7202,25.7644,25.7055,25.7128,208200.0
2009-10-06 11:50:00,34.93,34.96,34.88,34.91,239200.0,25.7202,25.7423,25.6834,25.7055,239200.0
2009-10-06 11:55:00,34.91,35.0,34.9,34.97,187400.0,25.7055,25.7717,25.6981,25.7496,187400.0
2009-10-06 12:00:00,34.97,35.09,34.96,35.09,272200.0,25.7496,25.838,25.7423,25.838,272200.0
2009-10-06 12:05:00,35.09,35.1,35.02,35.1,236600.0,25.838,25.8454,25.7865,25.8454,236600.0
2009-10-06 12:10:00,35.09,35.13,35.06,35.13,171600.0,25.838,25.8674,25.8159,25.8674,171600.0
2009-10-06 12:15:00,35.13,35.15,35.08,35.12,206400.0,25.8674,25.8822,25.8306,25.8601,206400.0
2009-10-06 12:20:00,35.13,35.18,35.07,35.13,218800.0,25.8674,25.9043,25.8233,25.8674,218800.0
2009-10-06 12:25:00,35.13,35.15,35.07,35.09,249200.0,25.8674,25.8822,25.8233,25.838,249200.0
2009-10-06 12:30:00,35.09,35.11,35.07,35.09,95400.0,25.838,25.8527,25.8233,25.838,95400.0
2009-10-06 12:35:00,35.09,35.17,35.09,35.12,114600.0,25.838,25.8969,25.838,25.8601,114600.0
2009-10-06 12:40:00,35.12,35.19,35.1,35.16,147400.0,25.8601,25.9116,25.8454,25.8895,147400.0
2009-10-06 12:45:00,35.15,35.16,35.04,35.06,201400.0,25.8822,25.8895,25.8012,25.8159,201400.0
2009-10-06 12:50:00,35.05,35.09,35.02,35.07,213400.0,25.8085,25.838,25.7865,25.8233,213400.0
2009-10-06 12:55:00,35.07,35.1,34.97,34.99,172000.0,25.8233,25.8454,25.7496,25.7644,172000.0
2009-10-06 13:00:00,34.98,34.98,34.9,34.9,485000.0,25.757,25.757,25.6981,25.6981,485000.0
2009-10-06 13:05:00,34.91,34.93,34.76,34.84,521400.0,25.7055,25.7202,25.595,25.6539,521400.0
2009-10-06 13:10:00,34.83,34.88,34.79,34.85,166800.0,25.6465,25.6834,25.6171,25.6613,166800.0
2009-10-06 13:15:00,34.85,34.94,34.83,34.91,173600.0,25.6613,25.7275,25.6465,25.7055,173600.0
2009-10-06 13:20:00,34.92,34.92,34.81,34.87,118800.0,25.7128,25.7128,25.6318,25.676,118800.0
2009-10-06 13:25:00,34.86,34.92,34.85,34.86,139800.0,25.6686,25.7128,25.6613,25.6686,139800.0
2009-10-06 13:30:00,34.85,34.88,34.8,34.87,97600.0,25.6613,25.6834,25.6245,25.676,97600.0
2009-10-06 13:35:00,34.87,34.97,34.85,34.91,223800.0,25.676,25.7496,25.6613,25.7055,223800.0
2009-10-06 13:40:00,34.93,34.93,34.76,34.81,211200.0,25.7202,25.7202,25.595,25.6318,211200.0
2009-10-06 13:45:00,34.81,34.81,34.69,34.71,294400.0,25.6318,25.6318,25.5435,25.5582,294400.0
2009-10-06 13:50:00,34.7,34.7,34.53,34.58,452200.0,25.5508,25.5508,25.4256,25.4625,452200.0
2009-10-06 13:55:00,34.58,34.7,34.58,34.69,351400.0,25.4625,25.5508,25.4625,25.5435,351400.0
2009-10-06 14:00:00,34.7,34.7,34.52,34.52,238200.0,25.5508,25.5508,25.4183,25.4183,238200.0
2009-10-06 14:05:00,34.52,34.54,34.41,34.46,506600.0,25.4183,25.433,25.3373,25.3741,506600.0
2009-10-06 14:10:00,34.46,34.56,34.38,34.55,394800.0,25.3741,25.4477,25.3152,25.4404,394800.0
2009-10-06 14:15:00,34.55,34.59,34.5,34.51,235200.0,25.4404,25.4698,25.4036,25.4109,235200.0
2009-10-06 14:20:00,34.52,34.54,34.27,34.38,458200.0,25.4183,25.433,25.2342,25.3152,458200.0
2009-10-06 14:25:00,34.38,34.41,34.3,34.35,263800.0,25.3152,25.3373,25.2563,25.2931,263800.0
2009-10-06 14:30:00,34.35,34.55,34.31,34.53,472600.0,25.2931,25.4404,25.2637,25.4256,472600.0
2009-10-06 14:35:00,34.53,34.62,34.49,34.62,265000.0,25.4256,25.4919,25.3962,25.4919,265000.0
2009-10-06 14:40:00,34.62,34.63,34.54,34.59,216200.0,25.4919,25.4993,25.433,25.4698,216200.0
2009-10-06 14:45:00,34.59,34.69,34.56,34.63,249200.0,25.4698,25.5435,25.4477,25.4993,249200.0
2009-10-06 14:50:00,34.63,34.69,34.6,34.67,247400.0,25.4993,25.5435,25.4772,25.5287,247400.0
2009-10-06 14:55:00,34.67,34.68,34.59,34.6,202000.0,25.5287,25.5361,25.4698,25.4772,202000.0
2009-10-06 15:00:00,34.6,34.6,34.52,34.55,190200.0,25.4772,25.4772,25.4183,25.4404,190200.0
2009-10-06 15:05:00,34.55,34.7,34.55,34.7,302800.0,25.4404,25.5508,25.4404,25.5508,302800.0
2009-10-06 15:10:00,34.69,34.81,34.68,34.76,434400.0,25.5435,25.6318,25.5361,25.595,434400.0
2009-10-06 15:15:00,34.77,34.87,34.76,34.79,280200.0,25.6024,25.676,25.595,25.6171,280200.0
2009-10-06 15:20:00,34.79,34.84,34.72,34.8,253400.0,25.6171,25.6539,25.5656,25.6245,253400.0
2009-10-06 15:25:00,34.79,34.9,34.78,34.85,302000.0,25.6171,25.6981,25.6097,25.6613,302000.0
2009-10-06 15:30:00,34.85,34.93,34.83,34.87,289800.0,25.6613,25.7202,25.6465,25.676,289800.0
2009-10-06 15:35:00,34.87,34.89,34.78,34.82,307000.0,25.676,25.6907,25.6097,25.6392,307000.0
2009-10-06 15:40:00,34.81,34.81,34.66,34.72,427600.0,25.6318,25.6318,25.5214,25.5656,427600.0
2009-10-06 15:45:00,34.72,34.74,34.65,34.72,321200.0,25.5656,25.5803,25.514,25.5656,321200.0
2009-10-06 15:50:00,34.72,34.84,34.69,34.79,500800.0,25.5656,25.6539,25.5435,25.6171,500800.0
2009-10-06 15:55:00,34.79,34.82,34.74,34.82,577600.0,25.6171,25.6392,25.5803,25.6392,577600.0
2009-10-07 09:30:00,34.88,35.15,34.75,35.15,708400.0,25.6834,25.8822,25.5876,25.8822,708400.0
2009-10-07 09:35:00,35.17,35.49,35.13,35.38,1064600.0,25.8969,26.1325,25.8674,26.0515,1064600.0
2009-10-07 09:40:00,35.38,35.45,35.22,35.35,883800.0,26.0515,26.1031,25.9337,26.0294,883800.0
2009-10-07 09:45:00,35.35,35.4,35.18,35.27,927800.0,26.0294,26.0663,25.9043,25.9705,927800.0
2009-10-07 09:50:00,35.28,35.45,35.27,35.3,613000.0,25.9779,26.1031,25.9705,25.9926,613000.0
2009-10-07 09:55:00,35.29,35.42,35.27,35.35,572600.0,25.9853,26.081,25.9705,26.0294,572600.0
2009-10-07 10:00:00,35.36,35.4,35.24,35.33,513200.0,26.0368,26.0663,25.9484,26.0147,513200.0
2009-10-07 10:05:00,35.32,35.48,35.29,35.48,483400.0,26.0074,26.1252,25.9853,26.1252,483400.0
2009-10-07 10:10:00,35.48,35.49,35.41,35.48,508000.0,26.1252,26.1325,26.0736,26.1252,508000.0
2009-10-07 10:15:00,35.49,35.65,35.48,35.63,968600.0,26.1325,26.2503,26.1252,26.2356,968600.0
2009-10-07 10:20:00,35.63,35.65,35.54,35.6,494400.0,26.2356,26.2503,26.1693,26.2135,494400.0
2009-10-07 10:25:00,35.62,35.64,35.54,35.6,327000.0,26.2283,26.243,26.1693,26.2135,327000.0
2009-10-07 10:30:00,35.6,35.6,35.37,35.45,688200.0,26.2135,26.2135,26.0442,26.1031,688200.0
2009-10-07 10:35:00,35.46,35.63,35.45,35.57,425800.0,26.1104,26.2356,26.1031,26.1914,425800.0
2009-10-07 10:40:00,35.57,35.71,35.56,35.64,533200.0,26.1914,26.2945,26.1841,26.243,533200.0
2009-10-07 10:45:00,35.64,35.69,35.48,35.52,343800.0,26.243,26.2798,26.1252,26.1546,343800.0
2009-10-07 10:50:00,35.53,35.66,35.5,35.63,397000.0,26.162,26.2577,26.1399,26.2356,397000.0
2009-10-07 10:55:00,35.62,35.67,35.59,35.59,162400.0,26.2283,26.2651,26.2062,26.2062,162400.0
2009-10-07 11:00:00,35.59,35.74,35.59,35.68,314800.0,26.2062,26.3166,26.2062,26.2724,314800.0
2009-10-07 11:05:00,35.69,35.77,35.68,35.72,355800.0,26.2798,26.3387,26.2724,26.3019,355800.0
2009-10-07 11:10:00,35.7,35.74,35.63,35.63,228800.0,26.2872,26.3166,26.2356,26.2356,228800.0
2009-10-07 11:15:00,35.63,35.67,35.59,35.6,235600.0,26.2356,26.2651,26.2062,26.2135,235600.0
2009-10-07 11:20:00,35.6,35.67,35.6,35.66,129600.0,26.2135,26.2651,26.2135,26.2577,129600.0
2009-10-07 11:25:00,35.67,35.67,35.55,35.56,140600.0,26.2651,26.2651,26.1767,26.1841,140600.0
2009-10-07 11:30:00,35.56,35.57,35.47,35.5,460200.0,26.1841,26.1914,26.1178,26.1399,460200.0
2009-10-07 11:35:00,35.5,35.53,35.46,35.47,286400.0,26.1399,26.162,26.1104,26.1178,286400.0
2009-10-07 11:40:00,35.46,35.52,35.45,35.5,220200.0,26.1104,26.1546,26.1031,26.1399,220200.0
2009-10-07 11:45:00,35.51,35.55,35.39,35.45,373000.0,26.1473,26.1767,26.0589,26.1031,373000.0
2009-10-07 11:50:00,35.43,35.52,35.41,35.48,248600.0,26.0883,26.1546,26.0736,26.1252,248600.0
2009-10-07 11:55:00,35.48,35.49,35.32,35.32,437000.0,26.1252,26.1325,26.0074,26.0074,437000.0
2009-10-07 12:00:00,35.32,35.4,35.29,35.35,287400.0,26.0074,26.0663,25.9853,26.0294,287400.0
2009-10-07 12:05:00,35.35,35.46,35.29,35.44,279800.0,26.0294,26.1104,25.9853,26.0957,279800.0
2009-10-07 12:10:00,35.45,35.49,35.41,35.47,237200.0,26.1031,26.1325,26.0736,26.1178,237200.0
2009-10-07 12:15:00,35.47,35.54,35.46,35.54,210000.0,26.1178,26.1693,26.1104,26.1693,210000.0
2009-10-07 12:20:00,35.54,35.59,35.51,35.59,231200.0,26.1693,26.2062,26.1473,26.2062,231200.0
2009-10-07 12:25:00,35.59,35.59,35.52,35.54,143200.0,26.2062,26.2062,26.1546,26.1693,143200.0
2009-10-07 12:30:00,35.54,35.54,35.48,35.5,214000.0,26.1693,26.1693,26.1252,26.1399,214000.0
2009-10-07 12:35:00,35.5,35.54,35.4,35.41,174800.0,26.1399,26.1693,26.0663,26.0736,174800.0
2009-10-07 12:40:00,35.4,35.47,35.4,35.47,97200.0,26.0663,26.1178,26.0663,26.1178,97200.0
2009-10-07 12:45:00,35.46,35.48,35.45,35.47,114400.0,26.1104,26.1252,26.1031,26.1178,114400.0
2009-10-07 12:50:00,35.47,35.58,35.46,35.53,143800.0,26.1178,26.1988,26.1104,26.162,143800.0
2009-10-07 12:55:00,35.53,35.57,35.49,35.56,124000.0,26.162,26.1914,26.1325,26.1841,124000.0
2009-10-07 13:00:00,35.56,35.58,35.41,35.49,288200.0,26.1841,26.1988,26.0736,26.1325,288200.0
2009-10-07 13:05:00,35.49,35.51,35.38,35.41,197800.0,26.1325,26.1473,26.0515,26.0736,197800.0
2009-10-07 13:10:00,35.41,35.42,35.31,35.33,296800.0,26.0736,26.081,26.0,26.0147,296800.0
2009-10-07 13:15:00,35.33,35.45,35.33,35.42,158800.0,26.0147,26.1031,26.0147,26.081,158800.0
2009-10-07 13:20:00,35.43,35.47,35.38,35.4,163800.0,26.0883,26.1178,26.0515,26.0663,163800.0
2009-10-07 13:25:00,35.41,35.46,35.39,35.45,72400.0,26.0736,26.1104,26.0589,26.1031,72400.0
2009-10-07 13:30:00,35.45,35.46,35.41,35.45,110800.0,26.1031,26.1104,26.0736,26.1031,110800.0
2009-10-07 13:35:00,35.45,35.58,35.42,35.56,176400.0,26.1031,26.1988,26.081,26.1841,176400.0
2009-10-07 13:40:00,35.55,35.57,35.45,35.46,154800.0,26.1767,26.1914,26.1031,26.1104,154800.0
2009-10-07 13:45:00,35.46,35.48,35.42,35.44,133600.0,26.1104,26.1252,26.081,26.0957,133600.0
2009-10-07 13:50:00,35.44,35.45,35.33,35.4,234000.0,26.0957,26.1031,26.0147,26.0663,234000.0
2009-10-07 13:55:00,35.4,35.42,35.34,35.41,176600.0,26.0663,26.081,26.0221,26.0736,176600.0
2009-10-07 14:00:00,35.4,35.41,35.29,35.3,368000.0,26.0663,26.0736,25.9853,25.9926,368000.0
2009-10-07 14:05:00,35.31,35.31,35.23,35.29,420200.0,26.0,26.0,25.9411,25.9853,420200.0
2009-10-07 14:10:00,35.29,35.35,35.18,35.2,423200.0,25.9853,26.0294,25.9043,25.919,423200.0
2009-10-07 14:15:00,35.2,35.29,35.15,35.27,390400.0,25.919,25.9853,25.8822,25.9705,390400.0
2009-10-07 14:20:00,35.27,35.29,35.16,35.2,420400.0,25.9705,25.9853,25.8895,25.919,420400.0
2009-10-07 14:25:00,35.2,35.29,35.18,35.27,241400.0,25.919,25.9853,25.9043,25.9705,241400.0
2009-10-07 14:30:00,35.29,35.42,35.27,35.37,381000.0,25.9853,26.081,25.9705,26.0442,381000.0
2009-10-07 14:35:00,35.38,35.45,35.37,35.45,162600.0,26.0515,26.1031,26.0442,26.1031,162600.0
2009-10-07 14:40:00,35.45,35.46,35.37,35.39,217800.0,26.1031,26.1104,26.0442,26.0589,217800.0
2009-10-07 14:45:00,35.41,35.55,35.38,35.51,265000.0,26.0736,26.1767,26.0515,26.1473,265000.0
2009-10-07 14:50:00,35.51,35.58,35.49,35.52,121600.0,26.1473,26.1988,26.1325,26.1546,121600.0
2009-10-07 14:55:00,35.52,35.54,35.49,35.5,124600.0,26.1546,26.1693,26.1325,26.1399,124600.0
2009-10-07 15:00:00,35.49,35.49,35.42,35.46,183600.0,26.1325,26.1325,26.081,26.1104,183600.0
2009-10-07 15:05:00,35.46,35.52,35.44,35.52,211200.0,26.1104,26.1546,26.0957,26.1546,211200.0
2009-10-07 15:10:00,35.52,35.6,35.51,35.58,351000.0,26.1546,26.2135,26.1473,26.1988,351000.0
2009-10-07 15:15:00,35.58,35.59,35.5,35.58,358400.0,26.1988,26.2062,26.1399,26.1988,358400.0
2009-10-07 15:20:00,35.58,35.69,35.57,35.68,565200.0,26.1988,26.2798,26.1914,26.2724,565200.0
2009-10-07 15:25:00,35.68,35.77,35.66,35.73,776000.0,26.2724,26.3387,26.2577,26.3093,776000.0
2009-10-07 15:30:00,35.74,35.82,35.72,35.82,526800.0,26.3166,26.3755,26.3019,26.3755,526800.0
2009-10-07 15:35:00,35.82,35.93,35.8,35.91,1059000.0,26.3755,26.4565,26.3608,26.4418,1059000.0
2009-10-07 15:40:00,35.92,35.98,35.86,35.88,847800.0,26.4492,26.4933,26.405,26.4197,847800.0
2009-10-07 15:45:00,35.88,35.99,35.88,35.99,692400.0,26.4197,26.5007,26.4197,26.5007,692400.0
2009-10-07 15:50:00,35.99,36.1,35.95,36.08,1141000.0,26.5007,26.5817,26.4712,26.567,1141000.0
2009-10-07 15:55:00,36.08,36.43,36.03,36.38,2251200.0,26.567,26.8247,26.5302,26.7879,2251200.0
2009-10-08 09:30:00,36.95,37.29,36.83,37.0,2058800.0,27.2076,27.4579,27.1192,27.2444,2058800.0
2009-10-08 09:35:00,37.02,37.22,36.96,37.13,1344400.0,27.2591,27.4064,27.2149,27.3401,1344400.0
2009-10-08 09:40:00,37.13,37.23,37.05,37.14,736600.0,27.3401,27.4138,27.2812,27.3475,736600.0
2009-10-08 09:45:00,37.15,37.18,37.01,37.09,742200.0,27.3548,27.3769,27.2518,27.3107,742200.0
2009-10-08 09:50:00,37.09,37.09,36.88,36.95,1219400.0,27.3107,27.3107,27.156,27.2076,1219400.0
2009-10-08 09:55:00,36.96,36.97,36.83,36.95,780000.0,27.2149,27.2223,27.1192,27.2076,780000.0
2009-10-08 10:00:00,36.95,36.98,36.78,36.85,964000.0,27.2076,27.2297,27.0824,27.1339,964000.0
2009-10-08 10:05:00,36.85,36.85,36.58,36.74,1165200.0,27.1339,27.1339,26.9351,27.0529,1165200.0
2009-10-08 10:10:00,36.75,36.87,36.7,36.81,685800.0,27.0603,27.1487,27.0235,27.1045,685800.0
2009-10-08 10:15:00,36.81,36.85,36.73,36.76,477200.0,27.1045,27.1339,27.0456,27.0677,477200.0
2009-10-08 10:20:00,36.76,37.0,36.67,36.97,509000.0,27.0677,27.2444,27.0014,27.2223,509000.0
2009-10-08 10:25:00,36.97,37.0,36.9,36.96,398600.0,27.2223,27.2444,27.1708,27.2149,398600.0
2009-10-08 10:30:00,36.95,37.07,36.9,36.99,751400.0,27.2076,27.2959,27.1708,27.237,751400.0
2009-10-08 10:35:00,36.99,37.19,36.98,37.18,938400.0,27.237,27.3843,27.2297,27.3769,938400.0
2009-10-08 10:40:00,37.18,37.24,37.13,37.15,628400.0,27.3769,27.4211,27.3401,27.3548,628400.0
2009-10-08 10:45:00,37.16,37.24,37.15,37.16,449800.0,27.3622,27.4211,27.3548,27.3622,449800.0
2009-10-08 10:50:00,37.16,37.2,37.12,37.14,260200.0,27.3622,27.3917,27.3328,27.3475,260200.0
2009-10-08 10:55:00,37.14,37.21,37.13,37.21,281600.0,27.3475,27.399,27.3401,27.399,281600.0
2009-10-08 11:00:00,37.2,37.38,37.2,37.28,732200.0,27.3917,27.5242,27.3917,27.4506,732200.0
2009-10-08 11:05:00,37.27,37.41,37.27,37.4,560000.0,27.4432,27.5463,27.4432,27.5389,560000.0
2009-10-08 11:10:00,37.4,37.46,37.37,37.42,484200.0,27.5389,27.5831,27.5168,27.5537,484200.0
2009-10-08 11:15:00,37.39,37.49,37.39,37.46,463600.0,27.5316,27.6052,27.5316,27.5831,463600.0
2009-10-08 11:20:00,37.47,37.54,37.44,37.49,898000.0,27.5905,27.642,27.5684,27.6052,898000.0
2009-10-08 11:25:00,37.49,37.52,37.4,37.44,699800.0,27.6052,27.6273,27.5389,27.5684,699800.0
2009-10-08 11:30:00,37.44,37.66,37.43,37.64,756400.0,27.5684,27.7304,27.561,27.7156,756400.0
2009-10-08 11:35:00,37.64,37.69,37.6,37.6,703400.0,27.7156,27.7525,27.6862,27.6862,703400.0
2009-10-08 11:40:00,37.6,37.72,37.58,37.6,486200.0,27.6862,27.7746,27.6715,27.6862,486200.0
2009-10-08 11:45:00,37.6,37.63,37.56,37.56,491200.0,27.6862,27.7083,27.6567,27.6567,491200.0
2009-10-08 11:50:00,37.57,37.66,37.55,37.63,406800.0,27.6641,27.7304,27.6494,27.7083,406800.0
2009-10-08 11:55:00,37.63,37.64,37.56,37.63,236200.0,27.7083,27.7156,27.6567,27.7083,236200.0
2009-10-08 12:00:00,37.64,37.64,37.52,37.54,218800.0,27.7156,27.7156,27.6273,27.642,218800.0
2009-10-08 12:05:00,37.54,37.59,37.5,37.51,320800.0,27.642,27.6788,27.6126,27.6199,320800.0
2009-10-08 12:10:00,37.51,37.54,37.48,37.51,240800.0,27.6199,27.642,27.5978,27.6199,240800.0
2009-10-08 12:15:00,37.5,37.67,37.5,37.66,354400.0,27.6126,27.7377,27.6126,27.7304,354400.0
2009-10-08 12:20:00,37.66,37.76,37.65,37.72,292000.0,27.7304,27.804,27.723,27.7746,292000.0
2009-10-08 12:25:00,37.73,37.8,37.69,37.72,458600.0,27.7819,27.8335,27.7525,27.7746,458600.0
2009-10-08 12:30:00,37.73,37.77,37.66,37.66,365200.0,27.7819,27.8114,27.7304,27.7304,365200.0
2009-10-08 12:35:00,37.66,37.74,37.63,37.7,389000.0,27.7304,27.7893,27.7083,27.7598,389000.0
2009-10-08 12:40:00,37.69,37.74,37.67,37.72,358400.0,27.7525,27.7893,27.7377,27.7746,358400.0
2009-10-08 12:45:00,37.71,37.73,37.63,37.68,216800.0,27.7672,27.7819,27.7083,27.7451,216800.0
2009-10-08 12:50:00,37.68,37.84,37.68,37.8,493600.0,27.7451,27.8629,27.7451,27.8335,493600.0
2009-10-08 12:55:00,37.8,37.82,37.74,37.8,268600.0,27.8335,27.8482,27.7893,27.8335,268600.0
2009-10-08 13:00:00,37.79,37.8,37.68,37.73,434800.0,27.8261,27.8335,27.7451,27.7819,434800.0
2009-10-08 13:05:00,37.74,37.74,37.59,37.6,394800.0,27.7893,27.7893,27.6788,27.6862,394800.0
2009-10-08 13:10:00,37.59,37.6,37.41,37.54,635600.0,27.6788,27.6862,27.5463,27.642,635600.0
2009-10-08 13:15:00,37.54,37.58,37.48,37.57,244200.0,27.642,27.6715,27.5978,27.6641,244200.0
2009-10-08 13:20:00,37.58,37.62,37.54,37.54,261200.0,27.6715,27.7009,27.642,27.642,261200.0
2009-10-08 13:25:00,37.55,37.55,37.49,37.53,166200.0,27.6494,27.6494,27.6052,27.6347,166200.0
2009-10-08 13:30:00,37.53,37.56,37.35,37.35,389400.0,27.6347,27.6567,27.5021,27.5021,389400.0
2009-10-08 13:35:00,37.35,37.44,37.28,37.33,496400.0,27.5021,27.5684,27.4506,27.4874,496400.0
2009-10-08 13:40:00,37.34,37.44,37.33,37.4,446200.0,27.4947,27.5684,27.4874,27.5389,446200.0
2009-10-08 13:45:00,37.39,37.49,37.38,37.45,298400.0,27.5316,27.6052,27.5242,27.5757,298400.0
2009-10-08 13:50:00,37.45,37.55,37.45,37.47,382400.0,27.5757,27.6494,27.5757,27.5905,382400.0
2009-10-08 13:55:00,37.48,37.52,37.45,37.45,200000.0,27.5978,27.6273,27.5757,27.5757,200000.0
2009-10-08 14:00:00,37.45,37.46,37.38,37.41,168000.0,27.5757,27.5831,27.5242,27.5463,168000.0
2009-10-08 14:05:00,37.4,37.49,37.38,37.43,177800.0,27.5389,27.6052,27.5242,27.561,177800.0
2009-10-08 14:10:00,37.44,37.48,37.34,37.35,288800.0,27.5684,27.5978,27.4947,27.5021,288800.0
2009-10-08 14:15:00,37.35,37.42,37.34,37.36,197800.0,27.5021,27.5537,27.4947,27.5095,197800.0
2009-10-08 14:20:00,37.37,37.4,37.31,37.33,153000.0,27.5168,27.5389,27.4727,27.4874,153000.0
2009-10-08 14:25:00,37.32,37.37,37.25,37.34,342800.0,27.48,27.5168,27.4285,27.4947,342800.0
2009-10-08 14:30:00,37.35,37.49,37.35,37.48,257600.0,27.5021,27.6052,27.5021,27.5978,257600.0
2009-10-08 14:35:00,37.48,37.49,37.42,37.43,356400.0,27.5978,27.6052,27.5537,27.561,356400.0
2009-10-08 14:40:00,37.43,37.43,37.33,37.37,203200.0,27.561,27.561,27.4874,27.5168,203200.0
2009-10-08 14:45:00,37.37,37.48,37.37,37.48,154000.0,27.5168,27.5978,27.5168,27.5978,154000.0
2009-10-08 14:50:00,37.48,37.5,37.44,37.45,173400.0,27.5978,27.6126,27.5684,27.5757,173400.0
2009-10-08 14:55:00,37.45,37.49,37.41,37.42,152200.0,27.5757,27.6052,27.5463,27.5537,152200.0
2009-10-08 15:00:00,37.42,37.57,37.38,37.57,413200.0,27.5537,27.6641,27.5242,27.6641,413200.0
2009-10-08 15:05:00,37.56,37.68,37.56,37.62,446800.0,27.6567,27.7451,27.6567,27.7009,446800.0
2009-10-08 15:10:00,37.62,37.62,37.54,37.58,387800.0,27.7009,27.7009,27.642,27.6715,387800.0
2009-10-08 15:15:00,37.58,37.62,37.58,37.6,168600.0,27.6715,27.7009,27.6715,27.6862,168600.0
2009-10-08 15:20:00,37.62,37.75,37.61,37.73,326400.0,27.7009,27.7966,27.6936,27.7819,326400.0
2009-10-08 15:25:00,37.73,37.74,37.61,37.63,314200.0,27.7819,27.7893,27.6936,27.7083,314200.0
2009-10-08 15:30:00,37.63,37.63,37.53,37.55,415800.0,27.7083,27.7083,27.6347,27.6494,415800.0
2009-10-08 15:35:00,37.55,37.55,37.4,37.47,592400.0,27.6494,27.6494,27.5389,27.5905,592400.0
2009-10-08 15:40:00,37.47,37.61,37.42,37.42,375000.0,27.5905,27.6936,27.5537,27.5537,375000.0
2009-10-08 15:45:00,37.42,37.49,37.38,37.48,485400.0,27.5537,27.6052,27.5242,27.5978,485400.0
2009-10-08 15:50:00,37.47,37.48,37.41,37.46,509600.0,27.5905,27.5978,27.5463,27.5831,509600.0
2009-10-08 15:55:00,37.45,37.49,37.38,37.45,898600.0,27.5757,27.6052,27.5242,27.5757,898600.0
2009-10-09 09:30:00,37.31,37.35,37.05,37.12,772000.0,27.4727,27.5021,27.2812,27.3328,772000.0
2009-10-09 09:35:00,37.12,37.12,36.91,37.1,803600.0,27.3328,27.3328,27.1781,27.318,803600.0
2009-10-09 09:40:00,37.09,37.3,37.05,37.23,475400.0,27.3107,27.4653,27.2812,27.4138,475400.0
2009-10-09 09:45:00,37.24,37.42,37.22,37.31,439800.0,27.4211,27.5537,27.4064,27.4727,439800.0
2009-10-09 09:50:00,37.32,37.46,37.28,37.29,489800.0,27.48,27.5831,27.4506,27.4579,489800.0
2009-10-09 09:55:00,37.28,37.4,37.28,37.33,296000.0,27.4506,27.5389,27.4506,27.4874,296000.0
2009-10-09 10:00:00,37.33,37.43,37.32,37.33,331200.0,27.4874,27.561,27.48,27.4874,331200.0
2009-10-09 10:05:00,37.34,37.39,37.26,37.38,247000.0,27.4947,27.5316,27.4358,27.5242,247000.0
2009-10-09 10:10:00,37.38,37.55,37.35,37.43,402800.0,27.5242,27.6494,27.5021,27.561,402800.0
2009-10-09 10:15:00,37.43,37.47,37.35,37.35,242200.0,27.561,27.5905,27.5021,27.5021,242200.0
2009-10-09 10:20:00,37.34,37.38,37.27,37.35,213800.0,27.4947,27.5242,27.4432,27.5021,213800.0
2009-10-09 10:25:00,37.35,37.45,37.34,37.41,171400.0,27.5021,27.5757,27.4947,27.5463,171400.0
2009-10-09 10:30:00,37.41,37.53,37.41,37.44,255200.0,27.5463,27.6347,27.5463,27.5684,255200.0
2009-10-09 10:35:00,37.45,37.45,37.31,37.4,199400.0,27.5757,27.5757,27.4727,27.5389,199400.0
2009-10-09 10:40:00,37.41,37.47,37.39,37.41,162200.0,27.5463,27.5905,27.5316,27.5463,162200.0
2009-10-09 10:45:00,37.4,37.51,37.39,37.51,268600.0,27.5389,27.6199,27.5316,27.6199,268600.0
2009-10-09 10:50:00,37.52,37.52,37.41,37.49,270600.0,27.6273,27.6273,27.5463,27.6052,270600.0
2009-10-09 10:55:00,37.5,37.5,37.42,37.42,229400.0,27.6126,27.6126,27.5537,27.5537,229400.0
2009-10-09 11:00:00,37.42,37.48,37.35,37.38,241000.0,27.5537,27.5978,27.5021,27.5242,241000.0
2009-10-09 11:05:00,37.38,37.43,37.34,37.43,153600.0,27.5242,27.561,27.4947,27.561,153600.0
2009-10-09 11:10:00,37.42,37.47,37.35,37.4,177000.0,27.5537,27.5905,27.5021,27.5389,177000.0
2009-10-09 11:15:00,37.4,37.43,37.35,37.38,161600.0,27.5389,27.561,27.5021,27.5242,161600.0
2009-10-09 11:20:00,37.37,37.43,37.35,37.4,175200.0,27.5168,27.561,27.5021,27.5389,175200.0
2009-10-09 11:25:00,37.4,37.42,37.31,37.31,199800.0,27.5389,27.5537,27.4727,27.4727,199800.0
2009-10-09 11:30:00,37.32,37.35,37.27,37.27,259400.0,27.48,27.5021,27.4432,27.4432,259400.0
2009-10-09 11:35:00,37.27,37.3,37.15,37.19,311800.0,27.4432,27.4653,27.3548,27.3843,311800.0
2009-10-09 11:40:00,37.19,37.21,37.1,37.1,212000.0,27.3843,27.399,27.318,27.318,212000.0
2009-10-09 11:45:00,37.1,37.1,37.05,37.06,301200.0,27.318,27.318,27.2812,27.2886,301200.0
2009-10-09 11:50:00,37.06,37.08,37.0,37.0,311200.0,27.2886,27.3033,27.2444,27.2444,311200.0
2009-10-09 11:55:00,37.0,37.02,36.93,36.96,281600.0,27.2444,27.2591,27.1929,27.2149,281600.0
2009-10-09 12:00:00,36.97,37.03,36.91,36.91,256800.0,27.2223,27.2665,27.1781,27.1781,256800.0
2009-10-09 12:05:00,36.92,36.93,36.76,36.77,427800.0,27.1855,27.1929,27.0677,27.075,427800.0
2009-10-09 12:10:00,36.78,36.89,36.76,36.87,258200.0,27.0824,27.1634,27.0677,27.1487,258200.0
2009-10-09 12:15:00,36.87,36.9,36.76,36.77,182600.0,27.1487,27.1708,27.0677,27.075,182600.0
2009-10-09 12:20:00,36.76,36.77,36.6,36.6,432200.0,27.0677,27.075,26.9499,26.9499,432200.0
2009-10-09 12:25:00,36.6,36.68,36.58,36.65,288600.0,26.9499,27.0088,26.9351,26.9867,288600.0
2009-10-09 12:30:00,36.66,36.8,36.64,36.77,320600.0,26.994,27.0971,26.9793,27.075,320600.0
2009-10-09 12:35:00,36.77,36.85,36.76,36.81,262800.0,27.075,27.1339,27.0677,27.1045,262800.0
2009-10-09 12:40:00,36.8,36.83,36.74,36.74,227800.0,27.0971,27.1192,27.0529,27.0529,227800.0
2009-10-09 12:45:00,36.74,36.8,36.7,36.79,203800.0,27.0529,27.0971,27.0235,27.0898,203800.0
2009-10-09 12:50:00,36.79,36.93,36.79,36.93,178000.0,27.0898,27.1929,27.0898,27.1929,178000.0
2009-10-09 12:55:00,36.93,36.94,36.86,36.94,143200.0,27.1929,27.2002,27.1413,27.2002,143200.0
2009-10-09 13:00:00,36.94,37.0,36.93,36.93,191200.0,27.2002,27.2444,27.1929,27.1929,191200.0
2009-10-09 13:05:00,36.93,36.96,36.92,36.93,112800.0,27.1929,27.2149,27.1855,27.1929,112800.0
2009-10-09 13:10:00,36.93,36.96,36.91,36.92,170400.0,27.1929,27.2149,27.1781,27.1855,170400.0
2009-10-09 13:15:00,36.92,36.99,36.9,36.98,178200.0,27.1855,27.237,27.1708,27.2297,178200.0
2009-10-09 13:20:00,36.98,36.99,36.93,36.95,125200.0,27.2297,27.237,27.1929,27.2076,125200.0
2009-10-09 13:25:00,36.95,36.99,36.93,36.99,114000.0,27.2076,27.237,27.1929,27.237,114000.0
2009-10-09 13:30:00,36.98,37.02,36.97,37.02,166600.0,27.2297,27.2591,27.2223,27.2591,166600.0
2009-10-09 13:35:00,37.02,37.02,36.99,37.0,136400.0,27.2591,27.2591,27.237,27.2444,136400.0
2009-10-09 13:40:00,36.99,37.02,36.98,36.98,188400.0,27.237,27.2591,27.2297,27.2297,188400.0
2009-10-09 13:45:00,36.98,36.98,36.86,36.87,233400.0,27.2297,27.2297,27.1413,27.1487,233400.0
2009-10-09 13:50:00,36.85,36.88,36.81,36.83,159600.0,27.1339,27.156,27.1045,27.1192,159600.0
2009-10-09 13:55:00,36.82,36.88,36.82,36.86,144000.0,27.1119,27.156,27.1119,27.1413,144000.0
2009-10-09 14:00:00,36.86,36.88,36.84,36.88,120600.0,27.1413,27.156,27.1266,27.156,120600.0
2009-10-09 14:05:00,36.88,36.91,36.85,36.86,133800.0,27.156,27.1781,27.1339,27.1413,133800.0
2009-10-09 14:10:00,36.87,36.92,36.86,36.91,209800.0,27.1487,27.1855,27.1413,27.1781,209800.0
2009-10-09 14:15:00,36.91,36.96,36.88,36.93,139200.0,27.1781,27.2149,27.156,27.1929,139200.0
2009-10-09 14:20:00,36.94,36.96,36.92,36.95,110200.0,27.2002,27.2149,27.1855,27.2076,110200.0
2009-10-09 14:25:00,36.95,36.98,36.94,36.95,144600.0,27.2076,27.2297,27.2002,27.2076,144600.0
2009-10-09 14:30:00,36.96,37.06,36.92,36.93,204600.0,27.2149,27.2886,27.1855,27.1929,204600.0
2009-10-09 14:35:00,36.93,36.96,36.83,36.83,207600.0,27.1929,27.2149,27.1192,27.1192,207600.0
2009-10-09 14:40:00,36.84,36.88,36.83,36.85,152600.0,27.1266,27.156,27.1192,27.1339,152600.0
2009-10-09 14:45:00,36.85,36.93,36.81,36.92,150400.0,27.1339,27.1929,27.1045,27.1855,150400.0
2009-10-09 14:50:00,36.93,37.0,36.88,36.99,213400.0,27.1929,27.2444,27.156,27.237,213400.0
2009-10-09 14:55:00,37.0,37.09,37.0,37.07,278600.0,27.2444,27.3107,27.2444,27.2959,278600.0
2009-10-09 15:00:00,37.07,37.17,37.04,37.15,330800.0,27.2959,27.3696,27.2738,27.3548,330800.0
2009-10-09 15:05:00,37.15,37.23,37.14,37.21,297800.0,27.3548,27.4138,27.3475,27.399,297800.0
2009-10-09 15:10:00,37.21,37.27,37.16,37.21,296600.0,27.399,27.4432,27.3622,27.399,296600.0
2009-10-09 15:15:00,37.22,37.22,37.09,37.18,252400.0,27.4064,27.4064,27.3107,27.3769,252400.0
2009-10-09 15:20:00,37.17,37.18,37.12,37.18,185800.0,27.3696,27.3769,27.3328,27.3769,185800.0
2009-10-09 15:25:00,37.18,37.21,37.16,37.18,252200.0,27.3769,27.399,27.3622,27.3769,252200.0
2009-10-09 15:30:00,37.18,37.19,37.1,37.14,282800.0,27.3769,27.3843,27.318,27.3475,282800.0
2009-10-09 15:35:00,37.15,37.17,37.1,37.1,278200.0,27.3548,27.3696,27.318,27.318,278200.0
2009-10-09 15:40:00,37.1,37.12,37.05,37.11,455400.0,27.318,27.3328,27.2812,27.3254,455400.0
2009-10-09 15:45:00,37.1,37.11,36.99,37.02,537400.0,27.318,27.3254,27.237,27.2591,537400.0
2009-10-09 15:50:00,37.02,37.1,37.0,37.08,551600.0,27.2591,27.318,27.2444,27.3033,551600.0
2009-10-09 15:55:00,37.08,37.17,37.08,37.17,676600.0,27.3033,27.3696,27.3033,27.3696,676600.0
2009-10-12 09:30:00,37.8,37.87,37.65,37.85,638200.0,27.8335,27.885,27.723,27.8703,638200.0
2009-10-12 09:35:00,37.83,37.85,37.69,37.8,406200.0,27.8556,27.8703,27.7525,27.8335,406200.0
2009-10-12 09:40:00,37.81,37.85,37.73,37.81,324200.0,27.8408,27.8703,27.7819,27.8408,324200.0
2009-10-12 09:45:00,37.81,37.85,37.75,37.81,289800.0,27.8408,27.8703,27.7966,27.8408,289800.0
2009-10-12 09:50:00,37.81,38.03,37.8,38.03,696400.0,27.8408,28.0028,27.8335,28.0028,696400.0
2009-10-12 09:55:00,38.02,38.18,37.95,38.18,434600.0,27.9955,28.1133,27.9439,28.1133,434600.0
2009-10-12 10:00:00,38.18,38.23,37.91,38.1,680800.0,28.1133,28.1501,27.9145,28.0544,680800.0
2009-10-12 10:05:00,38.1,38.14,37.97,37.97,394200.0,28.0544,28.0838,27.9586,27.9586,394200.0
2009-10-12 10:10:00,37.97,37.99,37.92,37.99,329400.0,27.9586,27.9734,27.9218,27.9734,329400.0
2009-10-12 10:15:00,37.98,38.07,37.88,37.92,591400.0,27.966,28.0323,27.8924,27.9218,591400.0
2009-10-12 10:20:00,37.92,37.94,37.77,37.77,440000.0,27.9218,27.9366,27.8114,27.8114,440000.0
2009-10-12 10:25:00,37.77,37.91,37.77,37.88,389000.0,27.8114,27.9145,27.8114,27.8924,389000.0
2009-10-12 10:30:00,37.88,38.05,37.88,38.02,322200.0,27.8924,28.0175,27.8924,27.9955,322200.0
2009-10-12 10:35:00,38.02,38.03,37.91,37.92,173600.0,27.9955,28.0028,27.9145,27.9218,173600.0
2009-10-12 10:40:00,37.92,37.95,37.88,37.91,189200.0,27.9218,27.9439,27.8924,27.9145,189200.0
2009-10-12 10:45:00,37.92,37.95,37.83,37.83,261400.0,27.9218,27.9439,27.8556,27.8556,261400.0
2009-10-12 10:50:00,37.83,37.89,37.8,37.88,237200.0,27.8556,27.8997,27.8335,27.8924,237200.0
2009-10-12 10:55:00,37.88,37.9,37.87,37.87,162000.0,27.8924,27.9071,27.885,27.885,162000.0
2009-10-12 11:00:00,37.87,37.92,37.82,37.85,209200.0,27.885,27.9218,27.8482,27.8703,209200.0
2009-10-12 11:05:00,37.85,37.91,37.79,37.9,282800.0,27.8703,27.9145,27.8261,27.9071,282800.0
2009-10-12 11:10:00,37.9,37.92,37.83,37.85,148600.0,27.9071,27.9218,27.8556,27.8703,148600.0
2009-10-12 11:15:00,37.85,37.88,37.79,37.79,125400.0,27.8703,27.8924,27.8261,27.8261,125400.0
2009-10-12 11:20:00,37.79,37.79,37.6,37.62,391200.0,27.8261,27.8261,27.6862,27.7009,391200.0
2009-10-12 11:25:00,37.61,37.65,37.52,37.52,311400.0,27.6936,27.723,27.6273,27.6273,311400.0
2009-10-12 11:30:00,37.52,37.55,37.41,37.49,433800.0,27.6273,27.6494,27.5463,27.6052,433800.0
2009-10-12 11:35:00,37.49,37.52,37.44,37.48,228600.0,27.6052,27.6273,27.5684,27.5978,228600.0
2009-10-12 11:40:00,37.48,37.55,37.47,37.49,211000.0,27.5978,27.6494,27.5905,27.6052,211000.0
2009-10-12 11:45:00,37.49,37.49,37.37,37.43,304000.0,27.6052,27.6052,27.5168,27.561,304000.0
2009-10-12 11:50:00,37.43,37.45,37.38,37.4,110800.0,27.561,27.5757,27.5242,27.5389,110800.0
2009-10-12 11:55:00,37.4,37.46,37.38,37.44,117000.0,27.5389,27.5831,27.5242,27.5684,117000.0
2009-10-12 12:00:00,37.44,37.48,37.42,37.48,104600.0,27.5684,27.5978,27.5537,27.5978,104600.0
2009-10-12 12:05:00,37.48,37.58,37.47,37.58,244000.0,27.5978,27.6715,27.5905,27.6715,244000.0
2009-10-12 12:10:00,37.58,37.66,37.56,37.64,186600.0,27.6715,27.7304,27.6567,27.7156,186600.0
2009-10-12 12:15:00,37.64,37.64,37.58,37.59,138400.0,27.7156,27.7156,27.6715,27.6788,138400.0
2009-10-12 12:20:00,37.59,37.59,37.51,37.54,90200.0,27.6788,27.6788,27.6199,27.642,90200.0
2009-10-12 12:25:00,37.54,37.55,37.47,37.52,104600.0,27.642,27.6494,27.5905,27.6273,104600.0
2009-10-12 12:30:00,37.52,37.55,37.51,37.55,100800.0,27.6273,27.6494,27.6199,27.6494,100800.0
2009-10-12 12:35:00,37.55,37.65,37.55,37.65,170600.0,27.6494,27.723,27.6494,27.723,170600.0
2009-10-12 12:40:00,37.65,37.66,37.59,37.6,90200.0,27.723,27.7304,27.6788,27.6862,90200.0
2009-10-12 12:45:00,37.6,37.65,37.6,37.65,80400.0,27.6862,27.723,27.6862,27.723,80400.0
2009-10-12 12:50:00,37.65,37.69,37.64,37.69,113400.0,27.723,27.7525,27.7156,27.7525,113400.0
2009-10-12 12:55:00,37.69,37.69,37.65,37.66,90600.0,27.7525,27.7525,27.723,27.7304,90600.0
2009-10-12 13:00:00,37.66,37.73,37.66,37.72,106200.0,27.7304,27.7819,27.7304,27.7746,106200.0
2009-10-12 13:05:00,37.72,37.72,37.66,37.66,109200.0,27.7746,27.7746,27.7304,27.7304,109200.0
2009-10-12 13:10:00,37.66,37.66,37.61,37.63,133000.0,27.7304,27.7304,27.6936,27.7083,133000.0
2009-10-12 13:15:00,37.63,37.63,37.6,37.61,58600.0,27.7083,27.7083,27.6862,27.6936,58600.0
2009-10-12 13:20:00,37.61,37.61,37.5,37.53,140000.0,27.6936,27.6936,27.6126,27.6347,140000.0
2009-10-12 13:25:00,37.54,37.54,37.44,37.49,152400.0,27.642,27.642,27.5684,27.6052,152400.0
2009-10-12 13:30:00,37.49,37.49,37.41,37.43,161800.0,27.6052,27.6052,27.5463,27.561,161800.0
2009-10-12 13:35:00,37.43,37.45,37.37,37.43,156000.0,27.561,27.5757,27.5168,27.561,156000.0
2009-10-12 13:40:00,37.44,37.5,37.43,37.49,95000.0,27.5684,27.6126,27.561,27.6052,95000.0
2009-10-12 13:45:00,37.5,37.57,37.49,37.53,129000.0,27.6126,27.6641,27.6052,27.6347,129000.0
2009-10-12 13:50:00,37.54,37.57,37.51,37.57,82400.0,27.642,27.6641,27.6199,27.6641,82400.0
2009-10-12 13:55:00,37.57,37.63,37.57,37.62,96200.0,27.6641,27.7083,27.6641,27.7009,96200.0
2009-10-12 14:00:00,37.63,37.63,37.52,37.53,107800.0,27.7083,27.7083,27.6273,27.6347,107800.0
2009-10-12 14:05:00,37.52,37.54,37.46,37.46,102200.0,27.6273,27.642,27.5831,27.5831,102200.0
2009-10-12 14:10:00,37.46,37.46,37.38,37.39,123800.0,27.5831,27.5831,27.5242,27.5316,123800.0
2009-10-12 14:15:00,37.4,37.43,37.29,37.32,230000.0,27.5389,27.561,27.4579,27.48,230000.0
2009-10-12 14:20:00,37.32,37.35,37.18,37.24,328800.0,27.48,27.5021,27.3769,27.4211,328800.0
2009-10-12 14:25:00,37.24,37.27,37.18,37.22,288400.0,27.4211,27.4432,27.3769,27.4064,288400.0
2009-10-12 14:30:00,37.22,37.24,37.02,37.06,440200.0,27.4064,27.4211,27.2591,27.2886,440200.0
2009-10-12 14:35:00,37.05,37.06,36.94,36.99,565200.0,27.2812,27.2886,27.2002,27.237,565200.0
2009-10-12 14:40:00,37.0,37.06,36.98,37.06,325400.0,27.2444,27.2886,27.2297,27.2886,325400.0
2009-10-12 14:45:00,37.06,37.13,37.05,37.12,199600.0,27.2886,27.3401,27.2812,27.3328,199600.0
2009-10-12 14:50:00,37.11,37.11,37.01,37.07,178600.0,27.3254,27.3254,27.2518,27.2959,178600.0
2009-10-12 14:55:00,37.08,37.12,36.96,37.1,221800.0,27.3033,27.3328,27.2149,27.318,221800.0
2009-10-12 15:00:00,37.1,37.2,37.1,37.18,262000.0,27.318,27.3917,27.318,27.3769,262000.0
2009-10-12 15:05:00,37.18,37.2,37.13,37.2,140000.0,27.3769,27.3917,27.3401,27.3917,140000.0
2009-10-12 15:10:00,37.2,37.25,37.13,37.16,166000.0,27.3917,27.4285,27.3401,27.3622,166000.0
2009-10-12 15:15:00,37.16,37.21,37.13,37.14,113600.0,27.3622,27.399,27.3401,27.3475,113600.0
2009-10-12 15:20:00,37.15,37.26,37.14,37.21,204800.0,27.3548,27.4358,27.3475,27.399,204800.0
2009-10-12 15:25:00,37.21,37.29,37.2,37.29,152200.0,27.399,27.4579,27.3917,27.4579,152200.0
2009-10-12 15:30:00,37.29,37.33,37.28,37.28,249400.0,27.4579,27.4874,27.4506,27.4506,249400.0
2009-10-12 15:35:00,37.29,37.35,37.19,37.22,456000.0,27.4579,27.5021,27.3843,27.4064,456000.0
2009-10-12 15:40:00,37.21,37.25,37.15,37.25,293800.0,27.399,27.4285,27.3548,27.4285,293800.0
2009-10-12 15:45:00,37.25,37.29,37.2,37.27,208400.0,27.4285,27.4579,27.3917,27.4432,208400.0
2009-10-12 15:50:00,37.27,37.29,37.22,37.26,247400.0,27.4432,27.4579,27.4064,27.4358,247400.0
2009-10-12 15:55:00,37.26,37.3,37.24,37.24,607600.0,27.4358,27.4653,27.4211,27.4211,607600.0
2009-10-13 09:30:00,36.73,36.99,36.65,36.98,908200.0,27.0456,27.237,26.9867,27.2297,908200.0
2009-10-13 09:35:00,36.96,37.15,36.95,37.11,461200.0,27.2149,27.3548,27.2076,27.3254,461200.0
2009-10-13 09:40:00,37.12,37.21,36.87,36.88,843600.0,27.3328,27.399,27.1487,27.156,843600.0
2009-10-13 09:45:00,36.88,37.11,36.85,37.07,696600.0,27.156,27.3254,27.1339,27.2959,696600.0
2009-10-13 09:50:00,37.07,37.22,37.02,37.03,490600.0,27.2959,27.4064,27.2591,27.2665,490600.0
2009-10-13 09:55:00,37.02,37.07,36.83,36.93,650400.0,27.2591,27.2959,27.1192,27.1929,650400.0
2009-10-13 10:00:00,36.92,36.93,36.6,36.62,809600.0,27.1855,27.1929,26.9499,26.9646,809600.0
2009-10-13 10:05:00,36.62,36.75,36.59,36.74,556600.0,26.9646,27.0603,26.9425,27.0529,556600.0
2009-10-13 10:10:00,36.74,36.91,36.71,36.84,594800.0,27.0529,27.1781,27.0309,27.1266,594800.0
2009-10-13 10:15:00,36.84,36.9,36.75,36.85,271800.0,27.1266,27.1708,27.0603,27.1339,271800.0
2009-10-13 10:20:00,36.88,36.91,36.73,36.73,331600.0,27.156,27.1781,27.0456,27.0456,331600.0
2009-10-13 10:25:00,36.73,36.94,36.72,36.93,290000.0,27.0456,27.2002,27.0382,27.1929,290000.0
2009-10-13 10:30:00,36.92,36.95,36.83,36.9,420600.0,27.1855,27.2076,27.1192,27.1708,420600.0
2009-10-13 10:35:00,36.9,37.03,36.9,36.93,290400.0,27.1708,27.2665,27.1708,27.1929,290400.0
2009-10-13 10:40:00,36.93,36.93,36.78,36.9,382000.0,27.1929,27.1929,27.0824,27.1708,382000.0
2009-10-13 10:45:00,36.91,37.08,36.9,37.07,349400.0,27.1781,27.3033,27.1708,27.2959,349400.0
2009-10-13 10:50:00,37.07,37.13,37.02,37.08,174200.0,27.2959,27.3401,27.2591,27.3033,174200.0
2009-10-13 10:55:00,37.08,37.25,37.08,37.19,262600.0,27.3033,27.4285,27.3033,27.3843,262600.0
2009-10-13 11:00:00,37.19,37.24,37.13,37.23,217600.0,27.3843,27.4211,27.3401,27.4138,217600.0
2009-10-13 11:05:00,37.22,37.25,37.04,37.1,309600.0,27.4064,27.4285,27.2738,27.318,309600.0
2009-10-13 11:10:00,37.1,37.2,37.08,37.13,228000.0,27.318,27.3917,27.3033,27.3401,228000.0
2009-10-13 11:15:00,37.13,37.19,37.06,37.15,215400.0,27.3401,27.3843,27.2886,27.3548,215400.0
2009-10-13 11:20:00,37.15,37.19,37.01,37.07,227200.0,27.3548,27.3843,27.2518,27.2959,227200.0
2009-10-13 11:25:00,37.06,37.22,37.06,37.18,221000.0,27.2886,27.4064,27.2886,27.3769,221000.0
2009-10-13 11:30:00,37.19,37.26,37.19,37.21,196000.0,27.3843,27.4358,27.3843,27.399,196000.0
2009-10-13 11:35:00,37.21,37.29,37.17,37.29,316800.0,27.399,27.4579,27.3696,27.4579,316800.0
2009-10-13 11:40:00,37.29,37.37,37.28,37.36,282600.0,27.4579,27.5168,27.4506,27.5095,282600.0
2009-10-13 11:45:00,37.36,37.47,37.35,37.43,414200.0,27.5095,27.5905,27.5021,27.561,414200.0
2009-10-13 11:50:00,37.43,37.5,37.34,37.4,310000.0,27.561,27.6126,27.4947,27.5389,310000.0
2009-10-13 11:55:00,37.4,37.47,37.29,37.38,357000.0,27.5389,27.5905,27.4579,27.5242,357000.0
2009-10-13 12:00:00,37.38,37.47,37.35,37.43,168000.0,27.5242,27.5905,27.5021,27.561,168000.0
2009-10-13 12:05:00,37.43,37.48,37.34,37.38,221600.0,27.561,27.5978,27.4947,27.5242,221600.0
2009-10-13 12:10:00,37.38,37.47,37.37,37.4,173000.0,27.5242,27.5905,27.5168,27.5389,173000.0
2009-10-13 12:15:00,37.4,37.46,37.38,37.4,102200.0,27.5389,27.5831,27.5242,27.5389,102200.0
2009-10-13 12:20:00,37.39,37.39,37.22,37.25,344000.0,27.5316,27.5316,27.4064,27.4285,344000.0
2009-10-13 12:25:00,37.26,37.4,37.26,37.38,196400.0,27.4358,27.5389,27.4358,27.5242,196400.0
2009-10-13 12:30:00,37.38,37.4,37.31,37.35,107600.0,27.5242,27.5389,27.4727,27.5021,107600.0
2009-10-13 12:35:00,37.35,37.42,37.35,37.39,190400.0,27.5021,27.5537,27.5021,27.5316,190400.0
2009-10-13 12:40:00,37.38,37.38,37.29,37.29,110000.0,27.5242,27.5242,27.4579,27.4579,110000.0
2009-10-13 12:45:00,37.29,37.36,37.26,37.31,117800.0,27.4579,27.5095,27.4358,27.4727,117800.0
2009-10-13 12:50:00,37.3,37.4,37.29,37.39,116800.0,27.4653,27.5389,27.4579,27.5316,116800.0
2009-10-13 12:55:00,37.39,37.43,37.35,37.39,88400.0,27.5316,27.561,27.5021,27.5316,88400.0
2009-10-13 13:00:00,37.38,37.43,37.38,37.42,91800.0,27.5242,27.561,27.5242,27.5537,91800.0
2009-10-13 13:05:00,37.41,37.51,37.4,37.49,193800.0,27.5463,27.6199,27.5389,27.6052,193800.0
2009-10-13 13:10:00,37.49,37.51,37.42,37.42,206800.0,27.6052,27.6199,27.5537,27.5537,206800.0
2009-10-13 13:15:00,37.42,37.52,37.4,37.51,248400.0,27.5537,27.6273,27.5389,27.6199,248400.0
2009-10-13 13:20:00,37.51,37.6,37.47,37.48,334200.0,27.6199,27.6862,27.5905,27.5978,334200.0
2009-10-13 13:25:00,37.47,37.56,37.47,37.53,151600.0,27.5905,27.6567,27.5905,27.6347,151600.0
2009-10-13 13:30:00,37.52,37.54,37.48,37.48,145800.0,27.6273,27.642,27.5978,27.5978,145800.0
2009-10-13 13:35:00,37.48,37.53,37.48,37.51,84200.0,27.5978,27.6347,27.5978,27.6199,84200.0
2009-10-13 13:40:00,37.5,37.51,37.42,37.45,209400.0,27.6126,27.6199,27.5537,27.5757,209400.0
2009-10-13 13:45:00,37.45,37.48,37.34,37.35,243200.0,27.5757,27.5978,27.4947,27.5021,243200.0
2009-10-13 13:50:00,37.34,37.41,37.32,37.41,144400.0,27.4947,27.5463,27.48,27.5463,144400.0
2009-10-13 13:55:00,37.41,37.55,37.4,37.54,231600.0,27.5463,27.6494,27.5389,27.642,231600.0
2009-10-13 14:00:00,37.53,37.58,37.4,37.41,222600.0,27.6347,27.6715,27.5389,27.5463,222600.0
2009-10-13 14:05:00,37.4,37.41,37.18,37.22,550800.0,27.5389,27.5463,27.3769,27.4064,550800.0
2009-10-13 14:10:00,37.22,37.32,37.19,37.29,295200.0,27.4064,27.48,27.3843,27.4579,295200.0
2009-10-13 14:15:00,37.29,37.39,37.29,37.36,167800.0,27.4579,27.5316,27.4579,27.5095,167800.0
2009-10-13 14:20:00,37.36,37.37,37.26,37.35,237800.0,27.5095,27.5168,27.4358,27.5021,237800.0
2009-10-13 14:25:00,37.35,37.35,37.27,37.31,117000.0,27.5021,27.5021,27.4432,27.4727,117000.0
2009-10-13 14:30:00,37.31,37.32,37.27,37.29,103600.0,27.4727,27.48,27.4432,27.4579,103600.0
2009-10-13 14:35:00,37.29,37.32,37.24,37.27,125000.0,27.4579,27.48,27.4211,27.4432,125000.0
2009-10-13 14:40:00,37.27,37.4,37.27,37.38,201800.0,27.4432,27.5389,27.4432,27.5242,201800.0
2009-10-13 14:45:00,37.39,37.44,37.32,37.44,200400.0,27.5316,27.5684,27.48,27.5684,200400.0
2009-10-13 14:50:00,37.44,37.45,37.37,37.43,136200.0,27.5684,27.5757,27.5168,27.561,136200.0
2009-10-13 14:55:00,37.43,37.43,37.35,37.36,76600.0,27.561,27.561,27.5021,27.5095,76600.0
2009-10-13 15:00:00,37.36,37.52,37.35,37.5,298800.0,27.5095,27.6273,27.5021,27.6126,298800.0
2009-10-13 15:05:00,37.5,37.55,37.45,37.48,232800.0,27.6126,27.6494,27.5757,27.5978,232800.0
2009-10-13 15:10:00,37.48,37.54,37.46,37.52,122600.0,27.5978,27.642,27.5831,27.6273,122600.0
2009-10-13 15:15:00,37.52,37.6,37.51,37.58,321000.0,27.6273,27.6862,27.6199,27.6715,321000.0
2009-10-13 15:20:00,37.58,37.64,37.54,37.59,204600.0,27.6715,27.7156,27.642,27.6788,204600.0
2009-10-13 15:25:00,37.6,37.61,37.52,37.53,145400.0,27.6862,27.6936,27.6273,27.6347,145400.0
2009-10-13 15:30:00,37.52,37.54,37.51,37.53,123400.0,27.6273,27.642,27.6199,27.6347,123400.0
2009-10-13 15:35:00,37.52,37.53,37.38,37.41,264200.0,27.6273,27.6347,27.5242,27.5463,264200.0
2009-10-13 15:40:00,37.4,37.46,37.38,37.42,282200.0,27.5389,27.5831,27.5242,27.5537,282200.0
2009-10-13 15:45:00,37.43,37.48,37.4,37.42,353200.0,27.561,27.5978,27.5389,27.5537,353200.0
2009-10-13 15:50:00,37.42,37.46,37.35,37.42,366800.0,27.5537,27.5831,27.5021,27.5537,366800.0
2009-10-13 15:55:00,37.41,37.47,37.4,37.47,590600.0,27.5463,27.5905,27.5389,27.5905,590600.0
2009-10-14 09:30:00,38.01,38.2,37.89,37.94,1107400.0,27.9881,28.128,27.8997,27.9366,1107400.0
2009-10-14 09:35:00,37.95,38.0,37.77,37.81,734000.0,27.9439,27.9807,27.8114,27.8408,734000.0
2009-10-14 09:40:00,37.81,37.94,37.63,37.9,719400.0,27.8408,27.9366,27.7083,27.9071,719400.0
2009-10-14 09:45:00,37.9,37.97,37.77,37.77,569000.0,27.9071,27.9586,27.8114,27.8114,569000.0
2009-10-14 09:50:00,37.77,37.97,37.74,37.97,578600.0,27.8114,27.9586,27.7893,27.9586,578600.0
2009-10-14 09:55:00,37.97,38.07,37.92,38.04,559000.0,27.9586,28.0323,27.9218,28.0102,559000.0
2009-10-14 10:00:00,38.02,38.02,37.9,37.99,410800.0,27.9955,27.9955,27.9071,27.9734,410800.0
2009-10-14 10:05:00,38.0,38.02,37.92,37.95,325200.0,27.9807,27.9955,27.9218,27.9439,325200.0
2009-10-14 10:10:00,37.95,38.05,37.94,38.04,417400.0,27.9439,28.0175,27.9366,28.0102,417400.0
2009-10-14 10:15:00,38.04,38.07,37.97,37.98,287000.0,28.0102,28.0323,27.9586,27.966,287000.0
2009-10-14 10:20:00,37.97,37.99,37.83,37.83,434200.0,27.9586,27.9734,27.8556,27.8556,434200.0
2009-10-14 10:25:00,37.83,37.91,37.79,37.89,338400.0,27.8556,27.9145,27.8261,27.8997,338400.0
2009-10-14 10:30:00,37.88,37.9,37.77,37.86,326000.0,27.8924,27.9071,27.8114,27.8776,326000.0
2009-10-14 10:35:00,37.87,37.98,37.86,37.95,332800.0,27.885,27.966,27.8776,27.9439,332800.0
2009-10-14 10:40:00,37.95,38.0,37.9,37.98,309400.0,27.9439,27.9807,27.9071,27.966,309400.0
2009-10-14 10:45:00,37.98,38.04,37.94,37.99,158800.0,27.966,28.0102,27.9366,27.9734,158800.0
2009-10-14 10:50:00,37.99,37.99,37.88,37.92,202600.0,27.9734,27.9734,27.8924,27.9218,202600.0
2009-10-14 10:55:00,37.92,38.03,37.92,37.97,216200.0,27.9218,28.0028,27.9218,27.9586,216200.0
2009-10-14 11:00:00,37.97,38.02,37.97,38.02,179800.0,27.9586,27.9955,27.9586,27.9955,179800.0
2009-10-14 11:05:00,38.02,38.02,37.93,37.98,237400.0,27.9955,27.9955,27.9292,27.966,237400.0
2009-10-14 11:10:00,37.98,37.99,37.92,37.96,172800.0,27.966,27.9734,27.9218,27.9513,172800.0
2009-10-14 11:15:00,37.96,38.0,37.94,37.99,170400.0,27.9513,27.9807,27.9366,27.9734,170400.0
2009-10-14 11:20:00,37.99,38.06,37.99,38.04,182800.0,27.9734,28.0249,27.9734,28.0102,182800.0
2009-10-14 11:25:00,38.05,38.13,38.03,38.04,612800.0,28.0175,28.0765,28.0028,28.0102,612800.0
2009-10-14 11:30:00,38.02,38.12,38.02,38.11,167000.0,27.9955,28.0691,27.9955,28.0617,167000.0
2009-10-14 11:35:00,38.12,38.12,38.05,38.07,140200.0,28.0691,28.0691,28.0175,28.0323,140200.0
2009-10-14 11:40:00,38.07,38.11,38.05,38.09,150800.0,28.0323,28.0617,28.0175,28.047,150800.0
2009-10-14 11:45:00,38.09,38.13,38.08,38.12,159400.0,28.047,28.0765,28.0396,28.0691,159400.0
2009-10-14 11:50:00,38.12,38.15,38.09,38.11,175600.0,28.0691,28.0912,28.047,28.0617,175600.0
2009-10-14 11:55:00,38.11,38.15,38.07,38.09,197200.0,28.0617,28.0912,28.0323,28.047,197200.0
2009-10-14 12:00:00,38.1,38.12,38.02,38.12,227200.0,28.0544,28.0691,27.9955,28.0691,227200.0
2009-10-14 12:05:00,38.11,38.15,38.1,38.13,175200.0,28.0617,28.0912,28.0544,28.0765,175200.0
2009-10-14 12:10:00,38.12,38.13,38.05,38.09,191000.0,28.0691,28.0765,28.0175,28.047,191000.0
2009-10-14 12:15:00,38.09,38.09,37.98,37.99,147600.0,28.047,28.047,27.966,27.9734,147600.0
2009-10-14 12:20:00,37.99,38.0,37.91,37.94,237800.0,27.9734,27.9807,27.9145,27.9366,237800.0
2009-10-14 12:25:00,37.95,38.04,37.92,37.99,188400.0,27.9439,28.0102,27.9218,27.9734,188400.0
2009-10-14 12:30:00,37.98,38.06,37.98,38.0,202600.0,27.966,28.0249,27.966,27.9807,202600.0
2009-10-14 12:35:00,38.0,38.02,37.96,38.02,217200.0,27.9807,27.9955,27.9513,27.9955,217200.0
2009-10-14 12:40:00,38.02,38.08,38.0,38.06,181800.0,27.9955,28.0396,27.9807,28.0249,181800.0
2009-10-14 12:45:00,38.06,38.11,38.05,38.07,217400.0,28.0249,28.0617,28.0175,28.0323,217400.0
2009-10-14 12:50:00,38.07,38.11,38.06,38.09,120400.0,28.0323,28.0617,28.0249,28.047,120400.0
2009-10-14 12:55:00,38.1,38.1,38.06,38.08,116800.0,28.0544,28.0544,28.0249,28.0396,116800.0
2009-10-14 13:00:00,38.07,38.13,38.07,38.12,234000.0,28.0323,28.0765,28.0323,28.0691,234000.0
2009-10-14 13:05:00,38.12,38.13,38.1,38.12,120800.0,28.0691,28.0765,28.0544,28.0691,120800.0
2009-10-14 13:10:00,38.12,38.17,38.11,38.15,203800.0,28.0691,28.1059,28.0617,28.0912,203800.0
2009-10-14 13:15:00,38.15,38.16,38.07,38.12,153800.0,28.0912,28.0985,28.0323,28.0691,153800.0
2009-10-14 13:20:00,38.13,38.13,38.0,38.06,191600.0,28.0765,28.0765,27.9807,28.0249,191600.0
2009-10-14 13:25:00,38.06,38.13,38.05,38.09,147000.0,28.0249,28.0765,28.0175,28.047,147000.0
2009-10-14 13:30:00,38.09,38.13,38.07,38.09,231200.0,28.047,28.0765,28.0323,28.047,231200.0
2009-10-14 13:35:00,38.09,38.11,38.06,38.07,72400.0,28.047,28.0617,28.0249,28.0323,72400.0
2009-10-14 13:40:00,38.08,38.15,38.08,38.14,131200.0,28.0396,28.0912,28.0396,28.0838,131200.0
2009-10-14 13:45:00,38.13,38.17,38.12,38.15,237000.0,28.0765,28.1059,28.0691,28.0912,237000.0
2009-10-14 13:50:00,38.15,38.17,38.14,38.16,155600.0,28.0912,28.1059,28.0838,28.0985,155600.0
2009-10-14 13:55:00,38.16,38.17,38.14,38.17,135200.0,28.0985,28.1059,28.0838,28.1059,135200.0
2009-10-14 14:00:00,38.17,38.21,38.13,38.21,368400.0,28.1059,28.1354,28.0765,28.1354,368400.0
2009-10-14 14:05:00,38.21,38.27,38.2,38.23,421400.0,28.1354,28.1795,28.128,28.1501,421400.0
2009-10-14 14:10:00,38.22,38.24,38.06,38.08,400800.0,28.1427,28.1575,28.0249,28.0396,400800.0
2009-10-14 14:15:00,38.08,38.13,38.07,38.1,258000.0,28.0396,28.0765,28.0323,28.0544,258000.0
2009-10-14 14:20:00,38.1,38.12,38.07,38.09,232400.0,28.0544,28.0691,28.0323,28.047,232400.0
2009-10-14 14:25:00,38.09,38.14,38.08,38.09,288600.0,28.047,28.0838,28.0396,28.047,288600.0
2009-10-14 14:30:00,38.08,38.1,38.06,38.08,107200.0,28.0396,28.0544,28.0249,28.0396,107200.0
2009-10-14 14:35:00,38.08,38.09,37.99,38.03,275800.0,28.0396,28.047,27.9734,28.0028,275800.0
2009-10-14 14:40:00,38.03,38.03,37.98,38.0,176200.0,28.0028,28.0028,27.966,27.9807,176200.0
2009-10-14 14:45:00,38.0,38.02,37.95,38.02,200200.0,27.9807,27.9955,27.9439,27.9955,200200.0
2009-10-14 14:50:00,38.02,38.04,37.99,38.02,178200.0,27.9955,28.0102,27.9734,27.9955,178200.0
2009-10-14 14:55:00,38.02,38.1,38.02,38.08,303800.0,27.9955,28.0544,27.9955,28.0396,303800.0
2009-10-14 15:00:00,38.08,38.14,38.03,38.12,263800.0,28.0396,28.0838,28.0028,28.0691,263800.0
2009-10-14 15:05:00,38.11,38.17,38.09,38.17,267000.0,28.0617,28.1059,28.047,28.1059,267000.0
2009-10-14 15:10:00,38.17,38.17,38.08,38.1,319800.0,28.1059,28.1059,28.0396,28.0544,319800.0
2009-10-14 15:15:00,38.09,38.12,38.06,38.1,244600.0,28.047,28.0691,28.0249,28.0544,244600.0
2009-10-14 15:20:00,38.1,38.14,38.08,38.11,253600.0,28.0544,28.0838,28.0396,28.0617,253600.0
2009-10-14 15:25:00,38.11,38.19,38.1,38.19,269400.0,28.0617,28.1206,28.0544,28.1206,269400.0
2009-10-14 15:30:00,38.18,38.19,38.13,38.17,294000.0,28.1133,28.1206,28.0765,28.1059,294000.0
2009-10-14 15:35:00,38.17,38.2,38.14,38.17,298200.0,28.1059,28.128,28.0838,28.1059,298200.0
2009-10-14 15:40:00,38.17,38.18,38.02,38.05,434200.0,28.1059,28.1133,27.9955,28.0175,434200.0
2009-10-14 15:45:00,38.05,38.05,37.97,38.0,347000.0,28.0175,28.0175,27.9586,27.9807,347000.0
2009-10-14 15:50:00,37.99,38.11,37.99,38.08,610800.0,27.9734,28.0617,27.9734,28.0396,610800.0
2009-10-14 15:55:00,38.08,38.1,38.01,38.07,698200.0,28.0396,28.0544,27.9881,28.0323,698200.0
2009-10-15 09:30:00,37.8,37.95,37.77,37.93,586600.0,27.8335,27.9439,27.8114,27.9292,586600.0
2009-10-15 09:35:00,37.92,37.97,37.85,37.95,378200.0,27.9218,27.9586,27.8703,27.9439,378200.0
2009-10-15 09:40:00,37.94,37.95,37.74,37.74,374800.0,27.9366,27.9439,27.7893,27.7893,374800.0
2009-10-15 09:45:00,37.74,37.85,37.74,37.83,322800.0,27.7893,27.8703,27.7893,27.8556,322800.0
2009-10-15 09:50:00,37.83,37.86,37.75,37.83,340200.0,27.8556,27.8776,27.7966,27.8556,340200.0
2009-10-15 09:55:00,37.83,38.0,37.81,37.99,238400.0,27.8556,27.9807,27.8408,27.9734,238400.0
2009-10-15 10:00:00,37.98,37.99,37.81,37.88,383800.0,27.966,27.9734,27.8408,27.8924,383800.0
2009-10-15 10:05:00,37.89,37.92,37.83,37.86,347600.0,27.8997,27.9218,27.8556,27.8776,347600.0
2009-10-15 10:10:00,37.86,37.89,37.74,37.85,291400.0,27.8776,27.8997,27.7893,27.8703,291400.0
2009-10-15 10:15:00,37.85,37.91,37.8,37.88,203200.0,27.8703,27.9145,27.8335,27.8924,203200.0
2009-10-15 10:20:00,37.88,37.91,37.81,37.84,137800.0,27.8924,27.9145,27.8408,27.8629,137800.0
2009-10-15 10:25:00,37.84,37.85,37.7,37.7,250200.0,27.8629,27.8703,27.7598,27.7598,250200.0
2009-10-15 10:30:00,37.7,37.74,37.63,37.7,278800.0,27.7598,27.7893,27.7083,27.7598,278800.0
2009-10-15 10:35:00,37.7,37.71,37.51,37.51,385800.0,27.7598,27.7672,27.6199,27.6199,385800.0
2009-10-15 10:40:00,37.51,37.61,37.48,37.6,475000.0,27.6199,27.6936,27.5978,27.6862,475000.0
2009-10-15 10:45:00,37.59,37.66,37.55,37.58,476000.0,27.6788,27.7304,27.6494,27.6715,476000.0
2009-10-15 10:50:00,37.58,37.77,37.58,37.73,294600.0,27.6715,27.8114,27.6715,27.7819,294600.0
2009-10-15 10:55:00,37.74,37.8,37.7,37.8,306400.0,27.7893,27.8335,27.7598,27.8335,306400.0
2009-10-15 11:00:00,37.8,37.99,37.79,37.88,403400.0,27.8335,27.9734,27.8261,27.8924,403400.0
2009-10-15 11:05:00,37.88,37.91,37.86,37.86,243000.0,27.8924,27.9145,27.8776,27.8776,243000.0
2009-10-15 11:10:00,37.87,37.93,37.84,37.87,336000.0,27.885,27.9292,27.8629,27.885,336000.0
2009-10-15 11:15:00,37.87,37.88,37.77,37.77,169600.0,27.885,27.8924,27.8114,27.8114,169600.0
2009-10-15 11:20:00,37.76,37.77,37.66,37.67,201400.0,27.804,27.8114,27.7304,27.7377,201400.0
2009-10-15 11:25:00,37.66,37.74,37.63,37.69,167600.0,27.7304,27.7893,27.7083,27.7525,167600.0
2009-10-15 11:30:00,37.68,37.79,37.67,37.76,169400.0,27.7451,27.8261,27.7377,27.804,169400.0
2009-10-15 11:35:00,37.73,37.8,37.66,37.8,121600.0,27.7819,27.8335,27.7304,27.8335,121600.0
2009-10-15 11:40:00,37.8,37.84,37.76,37.83,133800.0,27.8335,27.8629,27.804,27.8556,133800.0
2009-10-15 11:45:00,37.83,37.87,37.77,37.86,119200.0,27.8556,27.885,27.8114,27.8776,119200.0
2009-10-15 11:50:00,37.86,37.98,37.86,37.94,271200.0,27.8776,27.966,27.8776,27.9366,271200.0
2009-10-15 11:55:00,37.94,37.98,37.91,37.94,93800.0,27.9366,27.966,27.9145,27.9366,93800.0
2009-10-15 12:00:00,37.95,37.98,37.93,37.96,112600.0,27.9439,27.966,27.9292,27.9513,112600.0
2009-10-15 12:05:00,37.96,37.99,37.94,37.94,180200.0,27.9513,27.9734,27.9366,27.9366,180200.0
2009-10-15 12:10:00,37.95,37.98,37.92,37.96,241200.0,27.9439,27.966,27.9218,27.9513,241200.0
2009-10-15 12:15:00,37.96,37.99,37.94,37.99,208400.0,27.9513,27.9734,27.9366,27.9734,208400.0
2009-10-15 12:20:00,37.99,38.02,37.98,38.02,224000.0,27.9734,27.9955,27.966,27.9955,224000.0
2009-10-15 12:25:00,38.02,38.02,37.9,37.9,144200.0,27.9955,27.9955,27.9071,27.9071,144200.0
2009-10-15 12:30:00,37.9,37.95,37.9,37.95,141600.0,27.9071,27.9439,27.9071,27.9439,141600.0
2009-10-15 12:35:00,37.95,38.01,37.95,37.98,117000.0,27.9439,27.9881,27.9439,27.966,117000.0
2009-10-15 12:40:00,37.97,38.01,37.97,37.99,65200.0,27.9586,27.9881,27.9586,27.9734,65200.0
2009-10-15 12:45:00,37.98,37.99,37.85,37.88,204000.0,27.966,27.9734,27.8703,27.8924,204000.0
2009-10-15 12:50:00,37.88,37.88,37.76,37.79,237200.0,27.8924,27.8924,27.804,27.8261,237200.0
2009-10-15 12:55:00,37.8,37.8,37.7,37.71,191200.0,27.8335,27.8335,27.7598,27.7672,191200.0
2009-10-15 13:00:00,37.72,37.76,37.71,37.74,116200.0,27.7746,27.804,27.7672,27.7893,116200.0
2009-10-15 13:05:00,37.74,37.75,37.63,37.65,270800.0,27.7893,27.7966,27.7083,27.723,270800.0
2009-10-15 13:10:00,37.66,37.69,37.6,37.69,202400.0,27.7304,27.7525,27.6862,27.7525,202400.0
2009-10-15 13:15:00,37.68,37.79,37.68,37.74,174200.0,27.7451,27.8261,27.7451,27.7893,174200.0
2009-10-15 13:20:00,37.74,37.79,37.73,37.79,117400.0,27.7893,27.8261,27.7819,27.8261,117400.0
2009-10-15 13:25:00,37.79,37.87,37.79,37.87,150400.0,27.8261,27.885,27.8261,27.885,150400.0
2009-10-15 13:30:00,37.87,37.91,37.84,37.89,240600.0,27.885,27.9145,27.8629,27.8997,240600.0
2009-10-15 13:35:00,37.88,37.88,37.79,37.83,148000.0,27.8924,27.8924,27.8261,27.8556,148000.0
2009-10-15 13:40:00,37.83,37.85,37.77,37.82,123000.0,27.8556,27.8703,27.8114,27.8482,123000.0
2009-10-15 13:45:00,37.8,37.84,37.73,37.81,184600.0,27.8335,27.8629,27.7819,27.8408,184600.0
2009-10-15 13:50:00,37.79,37.84,37.79,37.84,79400.0,27.8261,27.8629,27.8261,27.8629,79400.0
2009-10-15 13:55:00,37.84,37.88,37.83,37.85,210200.0,27.8629,27.8924,27.8556,27.8703,210200.0
2009-10-15 14:00:00,37.85,37.9,37.85,37.86,173200.0,27.8703,27.9071,27.8703,27.8776,173200.0
2009-10-15 14:05:00,37.87,37.97,37.86,37.93,174800.0,27.885,27.9586,27.8776,27.9292,174800.0
2009-10-15 14:10:00,37.93,37.94,37.85,37.88,151000.0,27.9292,27.9366,27.8703,27.8924,151000.0
2009-10-15 14:15:00,37.88,37.91,37.83,37.87,170200.0,27.8924,27.9145,27.8556,27.885,170200.0
2009-10-15 14:20:00,37.87,37.88,37.83,37.85,125400.0,27.885,27.8924,27.8556,27.8703,125400.0
2009-10-15 14:25:00,37.86,37.87,37.81,37.83,124600.0,27.8776,27.885,27.8408,27.8556,124600.0
2009-10-15 14:30:00,37.84,37.94,37.83,37.92,128400.0,27.8629,27.9366,27.8556,27.9218,128400.0
2009-10-15 14:35:00,37.92,37.99,37.91,37.97,228800.0,27.9218,27.9734,27.9145,27.9586,228800.0
2009-10-15 14:40:00,37.97,37.99,37.94,37.99,135800.0,27.9586,27.9734,27.9366,27.9734,135800.0
2009-10-15 14:45:00,37.99,38.07,37.95,38.06,268400.0,27.9734,28.0323,27.9439,28.0249,268400.0
2009-10-15 14:50:00,38.06,38.2,38.06,38.16,495600.0,28.0249,28.128,28.0249,28.0985,495600.0
2009-10-15 14:55:00,38.19,38.19,38.1,38.16,301600.0,28.1206,28.1206,28.0544,28.0985,301600.0
2009-10-15 15:00:00,38.16,38.17,38.1,38.17,216800.0,28.0985,28.1059,28.0544,28.1059,216800.0
2009-10-15 15:05:00,38.16,38.2,38.12,38.18,226400.0,28.0985,28.128,28.0691,28.1133,226400.0
2009-10-15 15:10:00,38.18,38.22,38.1,38.1,170400.0,28.1133,28.1427,28.0544,28.0544,170400.0
2009-10-15 15:15:00,38.1,38.13,38.06,38.06,185800.0,28.0544,28.0765,28.0249,28.0249,185800.0
2009-10-15 15:20:00,38.06,38.1,37.96,37.99,352000.0,28.0249,28.0544,27.9513,27.9734,352000.0
2009-10-15 15:25:00,37.97,38.02,37.91,37.91,254400.0,27.9586,27.9955,27.9145,27.9145,254400.0
2009-10-15 15:30:00,37.91,37.97,37.9,37.95,333200.0,27.9145,27.9586,27.9071,27.9439,333200.0
2009-10-15 15:35:00,37.95,37.95,37.85,37.9,387000.0,27.9439,27.9439,27.8703,27.9071,387000.0
2009-10-15 15:40:00,37.9,37.91,37.84,37.85,305200.0,27.9071,27.9145,27.8629,27.8703,305200.0
2009-10-15 15:45:00,37.85,37.9,37.83,37.87,283400.0,27.8703,27.9071,27.8556,27.885,283400.0
2009-10-15 15:50:00,37.87,37.93,37.85,37.85,329000.0,27.885,27.9292,27.8703,27.8703,329000.0
2009-10-15 15:55:00,37.86,37.93,37.85,37.93,562400.0,27.8776,27.9292,27.8703,27.9292,562400.0
2009-10-16 09:30:00,37.81,37.82,37.4,37.5,1234600.0,27.8408,27.8482,27.5389,27.6126,1234600.0
2009-10-16 09:35:00,37.52,37.63,37.52,37.62,325400.0,27.6273,27.7083,27.6273,27.7009,325400.0
2009-10-16 09:40:00,37.63,37.71,37.56,37.6,375000.0,27.7083,27.7672,27.6567,27.6862,375000.0
2009-10-16 09:45:00,37.59,37.75,37.56,37.74,326000.0,27.6788,27.7966,27.6567,27.7893,326000.0
2009-10-16 09:50:00,37.73,37.85,37.67,37.74,377400.0,27.7819,27.8703,27.7377,27.7893,377400.0
2009-10-16 09:55:00,37.74,37.76,37.52,37.58,513200.0,27.7893,27.804,27.6273,27.6715,513200.0
2009-10-16 10:00:00,37.57,37.6,37.19,37.24,911400.0,27.6641,27.6862,27.3843,27.4211,911400.0
2009-10-16 10:05:00,37.24,37.43,37.23,37.25,436000.0,27.4211,27.561,27.4138,27.4285,436000.0
2009-10-16 10:10:00,37.25,37.36,37.22,37.33,405800.0,27.4285,27.5095,27.4064,27.4874,405800.0
2009-10-16 10:15:00,37.32,37.57,37.27,37.51,362400.0,27.48,27.6641,27.4432,27.6199,362400.0
2009-10-16 10:20:00,37.54,37.61,37.51,37.58,249600.0,27.642,27.6936,27.6199,27.6715,249600.0
2009-10-16 10:25:00,37.57,37.62,37.52,37.59,231000.0,27.6641,27.7009,27.6273,27.6788,231000.0
2009-10-16 10:30:00,37.59,37.61,37.51,37.6,140800.0,27.6788,27.6936,27.6199,27.6862,140800.0
2009-10-16 10:35:00,37.6,37.63,37.51,37.54,150600.0,27.6862,27.7083,27.6199,27.642,150600.0
2009-10-16 10:40:00,37.53,37.53,37.37,37.48,312200.0,27.6347,27.6347,27.5168,27.5978,312200.0
2009-10-16 10:45:00,37.47,37.57,37.44,37.54,132200.0,27.5905,27.6641,27.5684,27.642,132200.0
2009-10-16 10:50:00,37.54,37.58,37.46,37.49,142200.0,27.642,27.6715,27.5831,27.6052,142200.0
2009-10-16 10:55:00,37.48,37.59,37.44,37.59,188000.0,27.5978,27.6788,27.5684,27.6788,188000.0
2009-10-16 11:00:00,37.58,37.77,37.55,37.76,433800.0,27.6715,27.8114,27.6494,27.804,433800.0
2009-10-16 11:05:00,37.75,37.84,37.69,37.72,333800.0,27.7966,27.8629,27.7525,27.7746,333800.0
2009-10-16 11:10:00,37.71,37.78,37.68,37.7,166400.0,27.7672,27.8187,27.7451,27.7598,166400.0
2009-10-16 11:15:00,37.72,37.85,37.72,37.83,125600.0,27.7746,27.8703,27.7746,27.8556,125600.0
2009-10-16 11:20:00,37.83,37.94,37.83,37.86,357000.0,27.8556,27.9366,27.8556,27.8776,357000.0
2009-10-16 11:25:00,37.87,37.9,37.82,37.88,161800.0,27.885,27.9071,27.8482,27.8924,161800.0
2009-10-16 11:30:00,37.88,37.9,37.76,37.77,151400.0,27.8924,27.9071,27.804,27.8114,151400.0
2009-10-16 11:35:00,37.77,37.82,37.73,37.73,198600.0,27.8114,27.8482,27.7819,27.7819,198600.0
2009-10-16 11:40:00,37.73,37.79,37.63,37.77,157600.0,27.7819,27.8261,27.7083,27.8114,157600.0
2009-10-16 11:45:00,37.78,37.83,37.74,37.77,175000.0,27.8187,27.8556,27.7893,27.8114,175000.0
2009-10-16 11:50:00,37.77,37.8,37.74,37.79,93200.0,27.8114,27.8335,27.7893,27.8261,93200.0
2009-10-16 11:55:00,37.79,37.92,37.76,37.9,173800.0,27.8261,27.9218,27.804,27.9071,173800.0
2009-10-16 12:00:00,37.9,37.91,37.77,37.79,135800.0,27.9071,27.9145,27.8114,27.8261,135800.0
2009-10-16 12:05:00,37.78,37.87,37.78,37.87,121000.0,27.8187,27.885,27.8187,27.885,121000.0
2009-10-16 12:10:00,37.85,37.92,37.83,37.85,175200.0,27.8703,27.9218,27.8556,27.8703,175200.0
2009-10-16 12:15:00,37.84,37.88,37.78,37.8,176600.0,27.8629,27.8924,27.8187,27.8335,176600.0
2009-10-16 12:20:00,37.8,37.85,37.76,37.83,104400.0,27.8335,27.8703,27.804,27.8556,104400.0
2009-10-16 12:25:00,37.82,37.83,37.73,37.74,185400.0,27.8482,27.8556,27.7819,27.7893,185400.0
2009-10-16 12:30:00,37.74,37.82,37.74,37.77,157000.0,27.7893,27.8482,27.7893,27.8114,157000.0
2009-10-16 12:35:00,37.77,37.85,37.74,37.82,109200.0,27.8114,27.8703,27.7893,27.8482,109200.0
2009-10-16 12:40:00,37.81,37.82,37.77,37.78,62400.0,27.8408,27.8482,27.8114,27.8187,62400.0
2009-10-16 12:45:00,37.77,37.79,37.66,37.73,246400.0,27.8114,27.8261,27.7304,27.7819,246400.0
2009-10-16 12:50:00,37.74,37.77,37.71,37.72,275400.0,27.7893,27.8114,27.7672,27.7746,275400.0
2009-10-16 12:55:00,37.72,37.77,37.71,37.76,152200.0,27.7746,27.8114,27.7672,27.804,152200.0
2009-10-16 13:00:00,37.76,37.8,37.73,37.79,113400.0,27.804,27.8335,27.7819,27.8261,113400.0
2009-10-16 13:05:00,37.79,37.84,37.77,37.83,182800.0,27.8261,27.8629,27.8114,27.8556,182800.0
2009-10-16 13:10:00,37.83,37.91,37.82,37.89,193800.0,27.8556,27.9145,27.8482,27.8997,193800.0
2009-10-16 13:15:00,37.9,37.94,37.89,37.94,227000.0,27.9071,27.9366,27.8997,27.9366,227000.0
2009-10-16 13:20:00,37.94,37.97,37.9,37.95,153600.0,27.9366,27.9586,27.9071,27.9439,153600.0
2009-10-16 13:25:00,37.95,37.98,37.88,37.95,128600.0,27.9439,27.966,27.8924,27.9439,128600.0
2009-10-16 13:30:00,37.95,37.96,37.88,37.89,161800.0,27.9439,27.9513,27.8924,27.8997,161800.0
2009-10-16 13:35:00,37.9,37.96,37.87,37.88,104200.0,27.9071,27.9513,27.885,27.8924,104200.0
2009-10-16 13:40:00,37.88,37.97,37.87,37.95,134200.0,27.8924,27.9586,27.885,27.9439,134200.0
2009-10-16 13:45:00,37.96,37.98,37.93,37.96,118400.0,27.9513,27.966,27.9292,27.9513,118400.0
2009-10-16 13:50:00,37.96,38.0,37.9,37.93,197000.0,27.9513,27.9807,27.9071,27.9292,197000.0
2009-10-16 13:55:00,37.93,37.95,37.83,37.86,126000.0,27.9292,27.9439,27.8556,27.8776,126000.0
2009-10-16 14:00:00,37.87,37.87,37.78,37.82,204000.0,27.885,27.885,27.8187,27.8482,204000.0
2009-10-16 14:05:00,37.82,37.85,37.77,37.78,208200.0,27.8482,27.8703,27.8114,27.8187,208200.0
2009-10-16 14:10:00,37.79,37.87,37.76,37.86,157800.0,27.8261,27.885,27.804,27.8776,157800.0
2009-10-16 14:15:00,37.87,37.87,37.76,37.83,150000.0,27.885,27.885,27.804,27.8556,150000.0
2009-10-16 14:20:00,37.83,37.98,37.82,37.97,252400.0,27.8556,27.966,27.8482,27.9586,252400.0
2009-10-16 14:25:00,37.97,37.97,37.88,37.89,122400.0,27.9586,27.9586,27.8924,27.8997,122400.0
2009-10-16 14:30:00,37.9,37.95,37.84,37.9,129200.0,27.9071,27.9439,27.8629,27.9071,129200.0
2009-10-16 14:35:00,37.88,37.95,37.88,37.93,69800.0,27.8924,27.9439,27.8924,27.9292,69800.0
2009-10-16 14:40:00,37.93,37.94,37.85,37.85,124600.0,27.9292,27.9366,27.8703,27.8703,124600.0
2009-10-16 14:45:00,37.85,37.88,37.82,37.86,133000.0,27.8703,27.8924,27.8482,27.8776,133000.0
2009-10-16 14:50:00,37.86,37.87,37.83,37.85,97200.0,27.8776,27.885,27.8556,27.8703,97200.0
2009-10-16 14:55:00,37.86,37.9,37.85,37.86,68400.0,27.8776,27.9071,27.8703,27.8776,68400.0
2009-10-16 15:00:00,37.85,37.9,37.84,37.9,89600.0,27.8703,27.9071,27.8629,27.9071,89600.0
2009-10-16 15:05:00,37.9,37.94,37.87,37.91,211200.0,27.9071,27.9366,27.885,27.9145,211200.0
2009-10-16 15:10:00,37.91,38.0,37.88,37.97,275400.0,27.9145,27.9807,27.8924,27.9586,275400.0
2009-10-16 15:15:00,37.96,38.02,37.93,37.96,297400.0,27.9513,27.9955,27.9292,27.9513,297400.0
2009-10-16 15:20:00,37.96,37.97,37.93,37.93,84000.0,27.9513,27.9586,27.9292,27.9292,84000.0
2009-10-16 15:25:00,37.93,37.98,37.88,37.98,167000.0,27.9292,27.966,27.8924,27.966,167000.0
2009-10-16 15:30:00,37.98,37.98,37.9,37.94,190400.0,27.966,27.966,27.9071,27.9366,190400.0
2009-10-16 15:35:00,37.94,38.01,37.94,37.99,248400.0,27.9366,27.9881,27.9366,27.9734,248400.0
2009-10-16 15:40:00,37.99,38.07,37.93,37.94,289400.0,27.9734,28.0323,27.9292,27.9366,289400.0
2009-10-16 15:45:00,37.94,37.97,37.88,37.91,303400.0,27.9366,27.9586,27.8924,27.9145,303400.0
2009-10-16 15:50:00,37.91,37.91,37.8,37.82,590200.0,27.9145,27.9145,27.8335,27.8482,590200.0
2009-10-16 15:55:00,37.83,37.86,37.77,37.85,623800.0,27.8556,27.8776,27.8114,27.8703,623800.0
2009-10-19 09:30:00,38.25,38.38,38.1,38.19,478000.0,28.1648,28.2605,28.0544,28.1206,478000.0
2009-10-19 09:35:00,38.19,38.63,38.17,38.55,977400.0,28.1206,28.4446,28.1059,28.3857,977400.0
2009-10-19 09:40:00,38.55,38.68,38.35,38.43,592600.0,28.3857,28.4814,28.2384,28.2974,592600.0
2009-10-19 09:45:00,38.44,38.46,38.32,38.39,546600.0,28.3047,28.3194,28.2164,28.2679,546600.0
2009-10-19 09:50:00,38.39,38.42,38.05,38.06,546600.0,28.2679,28.29,28.0175,28.0249,546600.0
2009-10-19 09:55:00,38.07,38.35,38.04,38.31,434600.0,28.0323,28.2384,28.0102,28.209,434600.0
2009-10-19 10:00:00,38.31,38.54,38.22,38.47,337200.0,28.209,28.3784,28.1427,28.3268,337200.0
2009-10-19 10:05:00,38.47,38.53,38.4,38.41,408800.0,28.3268,28.371,28.2753,28.2826,408800.0
2009-10-19 10:10:00,38.41,38.49,38.35,38.43,272800.0,28.2826,28.3415,28.2384,28.2974,272800.0
2009-10-19 10:15:00,38.44,38.47,38.3,38.38,351400.0,28.3047,28.3268,28.2016,28.2605,351400.0
2009-10-19 10:20:00,38.38,38.58,38.38,38.55,468000.0,28.2605,28.4078,28.2605,28.3857,468000.0
2009-10-19 10:25:00,38.53,38.54,38.44,38.52,243600.0,28.371,28.3784,28.3047,28.3636,243600.0
2009-10-19 10:30:00,38.52,38.64,38.52,38.59,399200.0,28.3636,28.452,28.3636,28.4152,399200.0
2009-10-19 10:35:00,38.58,38.69,38.52,38.69,322800.0,28.4078,28.4888,28.3636,28.4888,322800.0
2009-10-19 10:40:00,38.68,38.74,38.63,38.7,308200.0,28.4814,28.5256,28.4446,28.4962,308200.0
2009-10-19 10:45:00,38.7,38.81,38.7,38.73,385600.0,28.4962,28.5772,28.4962,28.5183,385600.0
2009-10-19 10:50:00,38.73,38.82,38.7,38.76,337400.0,28.5183,28.5845,28.4962,28.5403,337400.0
2009-10-19 10:55:00,38.76,38.84,38.72,38.72,313800.0,28.5403,28.5993,28.5109,28.5109,313800.0
2009-10-19 11:00:00,38.72,38.81,38.71,38.77,196600.0,28.5109,28.5772,28.5035,28.5477,196600.0
2009-10-19 11:05:00,38.77,38.78,38.68,38.69,310400.0,28.5477,28.5551,28.4814,28.4888,310400.0
2009-10-19 11:10:00,38.7,38.81,38.67,38.77,208000.0,28.4962,28.5772,28.4741,28.5477,208000.0
2009-10-19 11:15:00,38.77,38.96,38.77,38.87,287800.0,28.5477,28.6876,28.5477,28.6213,287800.0
2009-10-19 11:20:00,38.88,38.9,38.78,38.9,304000.0,28.6287,28.6434,28.5551,28.6434,304000.0
2009-10-19 11:25:00,38.89,38.98,38.88,38.97,347800.0,28.6361,28.7023,28.6287,28.695,347800.0
2009-10-19 11:30:00,38.97,38.98,38.88,38.93,278400.0,28.695,28.7023,28.6287,28.6655,278400.0
2009-10-19 11:35:00,38.92,38.94,38.88,38.91,156600.0,28.6582,28.6729,28.6287,28.6508,156600.0
2009-10-19 11:40:00,38.92,39.0,38.91,38.95,304200.0,28.6582,28.7171,28.6508,28.6802,304200.0
2009-10-19 11:45:00,38.95,39.07,38.93,39.07,349600.0,28.6802,28.7686,28.6655,28.7686,349600.0
2009-10-19 11:50:00,39.07,39.2,39.06,39.17,290800.0,28.7686,28.8643,28.7612,28.8422,290800.0
2009-10-19 11:55:00,39.17,39.2,39.09,39.16,238000.0,28.8422,28.8643,28.7833,28.8349,238000.0
2009-10-19 12:00:00,39.17,39.21,39.14,39.18,151400.0,28.8422,28.8717,28.8202,28.8496,151400.0
2009-10-19 12:05:00,39.19,39.19,39.07,39.13,173400.0,28.857,28.857,28.7686,28.8128,173400.0
2009-10-19 12:10:00,39.14,39.19,39.06,39.1,236000.0,28.8202,28.857,28.7612,28.7907,236000.0
2009-10-19 12:15:00,39.1,39.19,39.09,39.17,130600.0,28.7907,28.857,28.7833,28.8422,130600.0
2009-10-19 12:20:00,39.16,39.17,39.08,39.09,98600.0,28.8349,28.8422,28.776,28.7833,98600.0
2009-10-19 12:25:00,39.09,39.12,39.03,39.05,122200.0,28.7833,28.8054,28.7392,28.7539,122200.0
2009-10-19 12:30:00,39.05,39.11,39.03,39.1,205800.0,28.7539,28.7981,28.7392,28.7907,205800.0
2009-10-19 12:35:00,39.12,39.12,39.07,39.08,96600.0,28.8054,28.8054,28.7686,28.776,96600.0
2009-10-19 12:40:00,39.08,39.13,39.08,39.11,97800.0,28.776,28.8128,28.776,28.7981,97800.0
2009-10-19 12:45:00,39.12,39.2,39.11,39.19,190600.0,28.8054,28.8643,28.7981,28.857,190600.0
2009-10-19 12:50:00,39.19,39.24,39.15,39.24,233400.0,28.857,28.8938,28.8275,28.8938,233400.0
2009-10-19 12:55:00,39.24,39.39,39.24,39.38,438600.0,28.8938,29.0042,28.8938,28.9969,438600.0
2009-10-19 13:00:00,39.38,39.38,39.25,39.35,258400.0,28.9969,28.9969,28.9011,28.9748,258400.0
2009-10-19 13:05:00,39.35,39.38,39.08,39.35,229800.0,28.9748,28.9969,28.776,28.9748,229800.0
2009-10-19 13:10:00,39.36,39.48,39.35,39.41,364200.0,28.9821,29.0705,28.9748,29.019,364200.0
2009-10-19 13:15:00,39.41,39.48,39.39,39.45,200400.0,29.019,29.0705,29.0042,29.0484,200400.0
2009-10-19 13:20:00,39.45,39.5,39.44,39.46,370400.0,29.0484,29.0852,29.0411,29.0558,370400.0
2009-10-19 13:25:00,39.46,39.47,39.35,39.42,278400.0,29.0558,29.0631,28.9748,29.0263,278400.0
2009-10-19 13:30:00,39.43,39.48,39.4,39.41,267400.0,29.0337,29.0705,29.0116,29.019,267400.0
2009-10-19 13:35:00,39.41,39.54,39.4,39.45,419600.0,29.019,29.1147,29.0116,29.0484,419600.0
2009-10-19 13:40:00,39.45,39.5,39.43,39.45,180000.0,29.0484,29.0852,29.0337,29.0484,180000.0
2009-10-19 13:45:00,39.45,39.46,39.35,39.4,275600.0,29.0484,29.0558,28.9748,29.0116,275600.0
2009-10-19 13:50:00,39.38,39.44,39.35,39.43,187200.0,28.9969,29.0411,28.9748,29.0337,187200.0
2009-10-19 13:55:00,39.43,39.45,39.41,39.42,116600.0,29.0337,29.0484,29.019,29.0263,116600.0
2009-10-19 14:00:00,39.43,39.45,39.39,39.43,172400.0,29.0337,29.0484,29.0042,29.0337,172400.0
2009-10-19 14:05:00,39.43,39.52,39.43,39.49,244600.0,29.0337,29.1,29.0337,29.0779,244600.0
2009-10-19 14:10:00,39.49,39.55,39.47,39.55,227400.0,29.0779,29.122,29.0631,29.122,227400.0
2009-10-19 14:15:00,39.54,39.6,39.52,39.58,245400.0,29.1147,29.1589,29.1,29.1441,245400.0
2009-10-19 14:20:00,39.58,39.68,39.57,39.66,469600.0,29.1441,29.2178,29.1368,29.203,469600.0
2009-10-19 14:25:00,39.66,39.72,39.66,39.69,265000.0,29.203,29.2472,29.203,29.2251,265000.0
2009-10-19 14:30:00,39.7,39.77,39.63,39.64,319200.0,29.2325,29.284,29.181,29.1883,319200.0
2009-10-19 14:35:00,39.65,39.65,39.56,39.57,282200.0,29.1957,29.1957,29.1294,29.1368,282200.0
2009-10-19 14:40:00,39.57,39.65,39.56,39.6,283200.0,29.1368,29.1957,29.1294,29.1589,283200.0
2009-10-19 14:45:00,39.6,39.62,39.55,39.6,204200.0,29.1589,29.1736,29.122,29.1589,204200.0
2009-10-19 14:50:00,39.6,39.63,39.56,39.58,167800.0,29.1589,29.181,29.1294,29.1441,167800.0
2009-10-19 14:55:00,39.58,39.62,39.56,39.58,231600.0,29.1441,29.1736,29.1294,29.1441,231600.0
2009-10-19 15:00:00,39.58,39.7,39.47,39.49,412800.0,29.1441,29.2325,29.0631,29.0779,412800.0
2009-10-19 15:05:00,39.48,39.5,39.45,39.48,225800.0,29.0705,29.0852,29.0484,29.0705,225800.0
2009-10-19 15:10:00,39.48,39.52,39.43,39.45,309200.0,29.0705,29.1,29.0337,29.0484,309200.0
2009-10-19 15:15:00,39.45,39.45,39.38,39.43,237000.0,29.0484,29.0484,28.9969,29.0337,237000.0
2009-10-19 15:20:00,39.43,39.43,39.32,39.33,339200.0,29.0337,29.0337,28.9527,28.9601,339200.0
2009-10-19 15:25:00,39.33,39.35,39.27,39.32,372800.0,28.9601,28.9748,28.9159,28.9527,372800.0
2009-10-19 15:30:00,39.32,39.45,39.32,39.42,400400.0,28.9527,29.0484,28.9527,29.0263,400400.0
2009-10-19 15:35:00,39.42,39.48,39.38,39.47,325600.0,29.0263,29.0705,28.9969,29.0631,325600.0
2009-10-19 15:40:00,39.46,39.52,39.41,39.51,426200.0,29.0558,29.1,29.019,29.0926,426200.0
2009-10-19 15:45:00,39.49,39.54,39.48,39.5,556600.0,29.0779,29.1147,29.0705,29.0852,556600.0
2009-10-19 15:50:00,39.5,39.52,39.45,39.5,514400.0,29.0852,29.1,29.0484,29.0852,514400.0
2009-10-19 15:55:00,39.5,39.52,39.46,39.48,653200.0,29.0852,29.1,29.0558,29.0705,653200.0
2009-10-20 09:30:00,39.84,39.95,39.55,39.65,949600.0,29.3356,29.4166,29.122,29.1957,949600.0
2009-10-20 09:35:00,39.65,39.84,39.35,39.46,1053800.0,29.1957,29.3356,28.9748,29.0558,1053800.0
2009-10-20 09:40:00,39.45,39.55,39.24,39.32,667400.0,29.0484,29.122,28.8938,28.9527,667400.0
2009-10-20 09:45:00,39.33,39.56,39.25,39.5,654800.0,28.9601,29.1294,28.9011,29.0852,654800.0
2009-10-20 09:50:00,39.51,39.6,39.42,39.6,400800.0,29.0926,29.1589,29.0263,29.1589,400800.0
2009-10-20 09:55:00,39.6,39.62,39.38,39.6,574000.0,29.1589,29.1736,28.9969,29.1589,574000.0
2009-10-20 10:00:00,39.6,39.71,39.58,39.63,547800.0,29.1589,29.2399,29.1441,29.181,547800.0
2009-10-20 10:05:00,39.64,39.68,39.5,39.52,294000.0,29.1883,29.2178,29.0852,29.1,294000.0
2009-10-20 10:10:00,39.52,39.64,39.48,39.51,440400.0,29.1,29.1883,29.0705,29.0926,440400.0
2009-10-20 10:15:00,39.51,39.51,39.13,39.16,1021800.0,29.0926,29.0926,28.8128,28.8349,1021800.0
2009-10-20 10:20:00,39.15,39.36,39.1,39.36,437000.0,28.8275,28.9821,28.7907,28.9821,437000.0
2009-10-20 10:25:00,39.38,39.41,39.24,39.24,313800.0,28.9969,29.019,28.8938,28.8938,313800.0
2009-10-20 10:30:00,39.24,39.26,39.13,39.22,449000.0,28.8938,28.9085,28.8128,28.8791,449000.0
2009-10-20 10:35:00,39.21,39.41,39.2,39.31,392200.0,28.8717,29.019,28.8643,28.9453,392200.0
2009-10-20 10:40:00,39.32,39.44,39.29,39.32,238200.0,28.9527,29.0411,28.9306,28.9527,238200.0
2009-10-20 10:45:00,39.33,39.38,39.24,39.3,234800.0,28.9601,28.9969,28.8938,28.938,234800.0
2009-10-20 10:50:00,39.31,39.48,39.27,39.47,216200.0,28.9453,29.0705,28.9159,29.0631,216200.0
2009-10-20 10:55:00,39.47,39.56,39.38,39.41,363400.0,29.0631,29.1294,28.9969,29.019,363400.0
2009-10-20 11:00:00,39.41,39.45,39.34,39.36,194200.0,29.019,29.0484,28.9674,28.9821,194200.0
2009-10-20 11:05:00,39.34,39.35,39.19,39.23,460800.0,28.9674,28.9748,28.857,28.8864,460800.0
2009-10-20 11:10:00,39.24,39.24,39.11,39.13,320800.0,28.8938,28.8938,28.7981,28.8128,320800.0
2009-10-20 11:15:00,39.13,39.28,39.11,39.21,225200.0,28.8128,28.9232,28.7981,28.8717,225200.0
2009-10-20 11:20:00,39.2,39.27,39.13,39.17,221400.0,28.8643,28.9159,28.8128,28.8422,221400.0
2009-10-20 11:25:00,39.17,39.17,39.02,39.09,350600.0,28.8422,28.8422,28.7318,28.7833,350600.0
2009-10-20 11:30:00,39.1,39.13,39.03,39.05,280800.0,28.7907,28.8128,28.7392,28.7539,280800.0
2009-10-20 11:35:00,39.07,39.07,38.84,38.88,773000.0,28.7686,28.7686,28.5993,28.6287,773000.0
2009-10-20 11:40:00,38.88,38.9,38.7,38.7,636400.0,28.6287,28.6434,28.4962,28.4962,636400.0
2009-10-20 11:45:00,38.71,38.8,38.67,38.76,450400.0,28.5035,28.5698,28.4741,28.5403,450400.0
2009-10-20 11:50:00,38.76,38.95,38.75,38.93,538800.0,28.5403,28.6802,28.533,28.6655,538800.0
2009-10-20 11:55:00,38.93,39.02,38.85,38.96,321600.0,28.6655,28.7318,28.6066,28.6876,321600.0
2009-10-20 12:00:00,38.96,38.98,38.8,38.83,274600.0,28.6876,28.7023,28.5698,28.5919,274600.0
2009-10-20 12:05:00,38.84,38.85,38.75,38.8,275400.0,28.5993,28.6066,28.533,28.5698,275400.0
2009-10-20 12:10:00,38.8,38.95,38.74,38.94,264600.0,28.5698,28.6802,28.5256,28.6729,264600.0
2009-10-20 12:15:00,38.94,38.94,38.88,38.91,146400.0,28.6729,28.6729,28.6287,28.6508,146400.0
2009-10-20 12:20:00,38.92,38.93,38.84,38.93,115800.0,28.6582,28.6655,28.5993,28.6655,115800.0
2009-10-20 12:25:00,38.93,39.02,38.92,38.96,210000.0,28.6655,28.7318,28.6582,28.6876,210000.0
2009-10-20 12:30:00,38.96,38.99,38.78,38.8,162600.0,28.6876,28.7097,28.5551,28.5698,162600.0
2009-10-20 12:35:00,38.81,38.85,38.74,38.76,234200.0,28.5772,28.6066,28.5256,28.5403,234200.0
2009-10-20 12:40:00,38.75,38.86,38.73,38.86,250600.0,28.533,28.614,28.5183,28.614,250600.0
2009-10-20 12:45:00,38.85,38.94,38.83,38.93,154000.0,28.6066,28.6729,28.5919,28.6655,154000.0
2009-10-20 12:50:00,38.93,39.07,38.93,39.02,313200.0,28.6655,28.7686,28.6655,28.7318,313200.0
2009-10-20 12:55:00,39.02,39.05,39.0,39.02,94400.0,28.7318,28.7539,28.7171,28.7318,94400.0
2009-10-20 13:00:00,39.02,39.11,39.01,39.06,194000.0,28.7318,28.7981,28.7244,28.7612,194000.0
2009-10-20 13:05:00,39.06,39.18,39.06,39.1,185800.0,28.7612,28.8496,28.7612,28.7907,185800.0
2009-10-20 13:10:00,39.09,39.15,39.08,39.15,113800.0,28.7833,28.8275,28.776,28.8275,113800.0
2009-10-20 13:15:00,39.16,39.24,39.13,39.15,240600.0,28.8349,28.8938,28.8128,28.8275,240600.0
2009-10-20 13:20:00,39.15,39.2,39.13,39.15,149400.0,28.8275,28.8643,28.8128,28.8275,149400.0
2009-10-20 13:25:00,39.14,39.16,39.08,39.14,132400.0,28.8202,28.8349,28.776,28.8202,132400.0
2009-10-20 13:30:00,39.15,39.24,39.14,39.17,138800.0,28.8275,28.8938,28.8202,28.8422,138800.0
2009-10-20 13:35:00,39.16,39.23,39.14,39.2,117400.0,28.8349,28.8864,28.8202,28.8643,117400.0
2009-10-20 13:40:00,39.2,39.27,38.88,39.27,185200.0,28.8643,28.9159,28.6287,28.9159,185200.0
2009-10-20 13:45:00,39.27,39.42,39.26,39.41,331600.0,28.9159,29.0263,28.9085,29.019,331600.0
2009-10-20 13:50:00,39.41,39.49,39.34,39.4,275400.0,29.019,29.0779,28.9674,29.0116,275400.0
2009-10-20 13:55:00,39.4,39.4,39.22,39.29,327200.0,29.0116,29.0116,28.8791,28.9306,327200.0
2009-10-20 14:00:00,39.29,39.35,39.24,39.33,238200.0,28.9306,28.9748,28.8938,28.9601,238200.0
2009-10-20 14:05:00,39.32,39.38,39.31,39.34,176000.0,28.9527,28.9969,28.9453,28.9674,176000.0
2009-10-20 14:10:00,39.35,39.38,39.31,39.34,175600.0,28.9748,28.9969,28.9453,28.9674,175600.0
2009-10-20 14:15:00,39.34,39.43,39.34,39.42,455800.0,28.9674,29.0337,28.9674,29.0263,455800.0
2009-10-20 14:20:00,39.43,39.45,39.38,39.38,492600.0,29.0337,29.0484,28.9969,28.9969,492600.0
2009-10-20 14:25:00,39.39,39.39,39.21,39.28,342000.0,29.0042,29.0042,28.8717,28.9232,342000.0
2009-10-20 14:30:00,39.27,39.37,39.18,39.35,246200.0,28.9159,28.9895,28.8496,28.9748,246200.0
2009-10-20 14:35:00,39.37,39.37,39.3,39.35,197800.0,28.9895,28.9895,28.938,28.9748,197800.0
2009-10-20 14:40:00,39.35,39.37,39.27,39.32,183400.0,28.9748,28.9895,28.9159,28.9527,183400.0
2009-10-20 14:45:00,39.33,39.38,39.28,39.34,128400.0,28.9601,28.9969,28.9232,28.9674,128400.0
2009-10-20 14:50:00,39.33,39.35,39.22,39.24,301200.0,28.9601,28.9748,28.8791,28.8938,301200.0
2009-10-20 14:55:00,39.24,39.26,39.13,39.22,227400.0,28.8938,28.9085,28.8128,28.8791,227400.0
2009-10-20 15:00:00,39.22,39.3,39.21,39.28,314800.0,28.8791,28.938,28.8717,28.9232,314800.0
2009-10-20 15:05:00,39.27,39.29,39.17,39.18,275800.0,28.9159,28.9306,28.8422,28.8496,275800.0
2009-10-20 15:10:00,39.18,39.24,39.12,39.18,205800.0,28.8496,28.8938,28.8054,28.8496,205800.0
2009-10-20 15:15:00,39.18,39.24,39.13,39.24,201000.0,28.8496,28.8938,28.8128,28.8938,201000.0
2009-10-20 15:20:00,39.24,39.25,39.18,39.18,238400.0,28.8938,28.9011,28.8496,28.8496,238400.0
2009-10-20 15:25:00,39.18,39.24,39.17,39.23,213800.0,28.8496,28.8938,28.8422,28.8864,213800.0
2009-10-20 15:30:00,39.24,39.31,39.24,39.3,458000.0,28.8938,28.9453,28.8938,28.938,458000.0
2009-10-20 15:35:00,39.29,39.35,39.29,39.35,223000.0,28.9306,28.9748,28.9306,28.9748,223000.0
2009-10-20 15:40:00,39.34,39.44,39.33,39.44,367600.0,28.9674,29.0411,28.9601,29.0411,367600.0
2009-10-20 15:45:00,39.44,39.45,39.37,39.44,302200.0,29.0411,29.0484,28.9895,29.0411,302200.0
2009-10-20 15:50:00,39.44,39.45,39.34,39.35,376800.0,29.0411,29.0484,28.9674,28.9748,376800.0
2009-10-20 15:55:00,39.35,39.4,39.32,39.32,739000.0,28.9748,29.0116,28.9527,28.9527,739000.0
2009-10-21 09:30:00,39.59,39.59,39.02,39.23,1978200.0,29.1515,29.1515,28.7318,28.8864,1978200.0
2009-10-21 09:35:00,39.23,39.82,39.22,39.81,1357800.0,28.8864,29.3209,28.8791,29.3135,1357800.0
2009-10-21 09:40:00,39.81,40.19,39.7,40.16,1724200.0,29.3135,29.5933,29.2325,29.5712,1724200.0
2009-10-21 09:45:00,40.16,40.18,39.93,39.99,751400.0,29.5712,29.5859,29.4019,29.446,751400.0
2009-10-21 09:50:00,39.99,40.15,39.94,40.02,768600.0,29.446,29.5639,29.4092,29.4681,768600.0
2009-10-21 09:55:00,40.02,40.08,39.58,39.7,965800.0,29.4681,29.5123,29.1441,29.2325,965800.0
2009-10-21 10:00:00,39.7,39.88,39.55,39.76,997800.0,29.2325,29.365,29.122,29.2767,997800.0
2009-10-21 10:05:00,39.76,39.93,39.66,39.88,641800.0,29.2767,29.4019,29.203,29.365,641800.0
2009-10-21 10:10:00,39.87,39.96,39.66,39.85,871600.0,29.3577,29.4239,29.203,29.343,871600.0
2009-10-21 10:15:00,39.85,39.95,39.72,39.8,534600.0,29.343,29.4166,29.2472,29.3061,534600.0
2009-10-21 10:20:00,39.79,39.89,39.68,39.77,366400.0,29.2988,29.3724,29.2178,29.284,366400.0
2009-10-21 10:25:00,39.77,39.84,39.54,39.76,443600.0,29.284,29.3356,29.1147,29.2767,443600.0
2009-10-21 10:30:00,39.76,39.84,39.53,39.74,611000.0,29.2767,29.3356,29.1073,29.262,611000.0
2009-10-21 10:35:00,39.74,39.83,39.6,39.73,655000.0,29.262,29.3282,29.1589,29.2546,655000.0
2009-10-21 10:40:00,39.73,40.1,39.71,40.06,1193600.0,29.2546,29.527,29.2399,29.4976,1193600.0
2009-10-21 10:45:00,40.06,40.13,40.02,40.08,757800.0,29.4976,29.5491,29.4681,29.5123,757800.0
2009-10-21 10:50:00,40.08,40.34,40.06,40.3,945000.0,29.5123,29.7038,29.4976,29.6743,945000.0
2009-10-21 10:55:00,40.29,40.38,40.21,40.25,760600.0,29.6669,29.7332,29.608,29.6375,760600.0
2009-10-21 11:00:00,40.25,40.26,40.12,40.18,273400.0,29.6375,29.6448,29.5418,29.5859,273400.0
2009-10-21 11:05:00,40.19,40.35,40.18,40.3,404000.0,29.5933,29.7111,29.5859,29.6743,404000.0
2009-10-21 11:10:00,40.3,40.3,40.12,40.15,518400.0,29.6743,29.6743,29.5418,29.5639,518400.0
2009-10-21 11:15:00,40.14,40.26,40.14,40.25,403600.0,29.5565,29.6448,29.5565,29.6375,403600.0
2009-10-21 11:20:00,40.24,40.4,40.24,40.36,443600.0,29.6301,29.7479,29.6301,29.7185,443600.0
2009-10-21 11:25:00,40.37,40.56,40.34,40.55,910400.0,29.7258,29.8657,29.7038,29.8584,910400.0
2009-10-21 11:30:00,40.55,40.56,40.43,40.43,415800.0,29.8584,29.8657,29.77,29.77,415800.0
2009-10-21 11:35:00,40.44,40.54,40.41,40.5,332600.0,29.7774,29.851,29.7553,29.8216,332600.0
2009-10-21 11:40:00,40.51,40.55,40.46,40.52,273600.0,29.8289,29.8584,29.7921,29.8363,273600.0
2009-10-21 11:45:00,40.52,40.56,40.41,40.42,505000.0,29.8363,29.8657,29.7553,29.7627,505000.0
2009-10-21 11:50:00,40.43,40.49,40.29,40.42,519200.0,29.77,29.8142,29.6669,29.7627,519200.0
2009-10-21 11:55:00,40.41,40.47,40.35,40.37,197600.0,29.7553,29.7995,29.7111,29.7258,197600.0
2009-10-21 12:00:00,40.38,40.45,40.35,40.37,293400.0,29.7332,29.7848,29.7111,29.7258,293400.0
2009-10-21 12:05:00,40.37,40.4,40.25,40.31,384000.0,29.7258,29.7479,29.6375,29.6817,384000.0
2009-10-21 12:10:00,40.31,40.42,40.27,40.27,158600.0,29.6817,29.7627,29.6522,29.6522,158600.0
2009-10-21 12:15:00,40.27,40.38,40.26,40.37,173000.0,29.6522,29.7332,29.6448,29.7258,173000.0
2009-10-21 12:20:00,40.37,40.42,40.32,40.4,186200.0,29.7258,29.7627,29.689,29.7479,186200.0
2009-10-21 12:25:00,40.42,40.6,40.4,40.58,381800.0,29.7627,29.8952,29.7479,29.8805,381800.0
2009-10-21 12:30:00,40.58,40.73,40.55,40.66,761600.0,29.8805,29.9909,29.8584,29.9394,761600.0
2009-10-21 12:35:00,40.66,40.76,40.61,40.74,472600.0,29.9394,30.013,29.9026,29.9983,472600.0
2009-10-21 12:40:00,40.74,40.76,40.69,40.73,291600.0,29.9983,30.013,29.9615,29.9909,291600.0
2009-10-21 12:45:00,40.73,40.83,40.67,40.83,384800.0,29.9909,30.0646,29.9467,30.0646,384800.0
2009-10-21 12:50:00,40.83,41.0,40.83,40.96,716000.0,30.0646,30.1897,30.0646,30.1603,716000.0
2009-10-21 12:55:00,40.96,41.06,40.96,41.0,500000.0,30.1603,30.2339,30.1603,30.1897,500000.0
2009-10-21 13:00:00,40.99,41.0,40.85,40.85,419000.0,30.1824,30.1897,30.0793,30.0793,419000.0
2009-10-21 13:05:00,40.85,40.97,40.85,40.96,249200.0,30.0793,30.1676,30.0793,30.1603,249200.0
2009-10-21 13:10:00,40.95,40.97,40.9,40.95,294400.0,30.1529,30.1676,30.1161,30.1529,294400.0
2009-10-21 13:15:00,40.95,40.99,40.92,40.99,231600.0,30.1529,30.1824,30.1308,30.1824,231600.0
2009-10-21 13:20:00,41.0,41.18,40.99,41.13,637600.0,30.1897,30.3223,30.1824,30.2855,637600.0
2009-10-21 13:25:00,41.13,41.13,41.01,41.01,265200.0,30.2855,30.2855,30.1971,30.1971,265200.0
2009-10-21 13:30:00,41.02,41.06,40.93,40.99,303600.0,30.2045,30.2339,30.1382,30.1824,303600.0
2009-10-21 13:35:00,40.99,41.01,40.87,40.99,512400.0,30.1824,30.1971,30.094,30.1824,512400.0
2009-10-21 13:40:00,41.01,41.01,40.9,40.97,188000.0,30.1971,30.1971,30.1161,30.1676,188000.0
2009-10-21 13:45:00,40.97,41.04,40.96,41.04,210600.0,30.1676,30.2192,30.1603,30.2192,210600.0
2009-10-21 13:50:00,41.03,41.05,40.99,41.02,220800.0,30.2118,30.2266,30.1824,30.2045,220800.0
2009-10-21 13:55:00,41.02,41.2,41.01,41.16,404200.0,30.2045,30.337,30.1971,30.3075,404200.0
2009-10-21 14:00:00,41.16,41.18,41.04,41.17,186600.0,30.3075,30.3223,30.2192,30.3149,186600.0
2009-10-21 14:05:00,41.17,41.25,41.08,41.24,621000.0,30.3149,30.3738,30.2486,30.3665,621000.0
2009-10-21 14:10:00,41.24,41.24,41.04,41.05,396400.0,30.3665,30.3665,30.2192,30.2266,396400.0
2009-10-21 14:15:00,41.06,41.07,40.92,41.05,489200.0,30.2339,30.2413,30.1308,30.2266,489200.0
2009-10-21 14:20:00,41.04,41.18,41.0,41.16,495200.0,30.2192,30.3223,30.1897,30.3075,495200.0
2009-10-21 14:25:00,41.17,41.2,41.09,41.1,285600.0,30.3149,30.337,30.256,30.2634,285600.0
2009-10-21 14:30:00,41.1,41.19,41.02,41.02,289000.0,30.2634,30.3296,30.2045,30.2045,289000.0
2009-10-21 14:35:00,41.03,41.14,41.02,41.12,206600.0,30.2118,30.2928,30.2045,30.2781,206600.0
2009-10-21 14:40:00,41.11,41.24,41.08,41.16,275800.0,30.2707,30.3665,30.2486,30.3075,275800.0
2009-10-21 14:45:00,41.17,41.21,41.13,41.19,247000.0,30.3149,30.3444,30.2855,30.3296,247000.0
2009-10-21 14:50:00,41.19,41.22,41.15,41.16,187800.0,30.3296,30.3517,30.3002,30.3075,187800.0
2009-10-21 14:55:00,41.16,41.3,41.16,41.27,500000.0,30.3075,30.4106,30.3075,30.3885,500000.0
2009-10-21 15:00:00,41.27,41.27,41.21,41.23,319600.0,30.3885,30.3885,30.3444,30.3591,319600.0
2009-10-21 15:05:00,41.23,41.26,41.21,41.22,259400.0,30.3591,30.3812,30.3444,30.3517,259400.0
2009-10-21 15:10:00,41.23,41.26,41.06,41.1,371000.0,30.3591,30.3812,30.2339,30.2634,371000.0
2009-10-21 15:15:00,41.09,41.12,40.98,41.02,591600.0,30.256,30.2781,30.175,30.2045,591600.0
2009-10-21 15:20:00,41.02,41.02,40.78,40.91,955600.0,30.2045,30.2045,30.0277,30.1235,955600.0
2009-10-21 15:25:00,40.93,41.01,40.76,40.8,660000.0,30.1382,30.1971,30.013,30.0425,660000.0
2009-10-21 15:30:00,40.81,40.81,40.53,40.62,1171000.0,30.0498,30.0498,29.8437,29.9099,1171000.0
2009-10-21 15:35:00,40.61,40.67,40.35,40.47,1273200.0,29.9026,29.9467,29.7111,29.7995,1273200.0
2009-10-21 15:40:00,40.47,40.58,40.17,40.17,949800.0,29.7995,29.8805,29.5786,29.5786,949800.0
2009-10-21 15:45:00,40.17,40.27,40.12,40.17,842800.0,29.5786,29.6522,29.5418,29.5786,842800.0
2009-10-21 15:50:00,40.18,40.2,40.01,40.08,822600.0,29.5859,29.6007,29.4608,29.5123,822600.0
2009-10-21 15:55:00,40.08,40.12,39.9,39.94,1031000.0,29.5123,29.5418,29.3798,29.4092,1031000.0
2009-10-22 09:30:00,40.36,40.38,40.02,40.15,988000.0,29.7185,29.7332,29.4681,29.5639,988000.0
2009-10-22 09:35:00,40.15,40.3,40.02,40.08,759000.0,29.5639,29.6743,29.4681,29.5123,759000.0
2009-10-22 09:40:00,40.08,40.6,40.08,40.29,960600.0,29.5123,29.8952,29.5123,29.6669,960600.0
2009-10-22 09:45:00,40.3,40.49,40.15,40.23,747400.0,29.6743,29.8142,29.5639,29.6228,747400.0
2009-10-22 09:50:00,40.22,40.28,39.96,40.27,788600.0,29.6154,29.6596,29.4239,29.6522,788600.0
2009-10-22 09:55:00,40.27,40.3,40.07,40.18,443000.0,29.6522,29.6743,29.5049,29.5859,443000.0
2009-10-22 10:00:00,40.18,40.27,39.94,40.06,1265800.0,29.5859,29.6522,29.4092,29.4976,1265800.0
2009-10-22 10:05:00,40.06,40.2,39.99,40.11,574200.0,29.4976,29.6007,29.446,29.5344,574200.0
2009-10-22 10:10:00,40.1,40.41,40.0,40.4,674600.0,29.527,29.7553,29.4534,29.7479,674600.0
2009-10-22 10:15:00,40.38,40.44,40.21,40.32,377000.0,29.7332,29.7774,29.608,29.689,377000.0
2009-10-22 10:20:00,40.33,40.64,40.29,40.55,802800.0,29.6964,29.9247,29.6669,29.8584,802800.0
2009-10-22 10:25:00,40.55,40.6,40.49,40.59,526200.0,29.8584,29.8952,29.8142,29.8878,526200.0
2009-10-22 10:30:00,40.6,40.67,40.37,40.44,513400.0,29.8952,29.9467,29.7258,29.7774,513400.0
2009-10-22 10:35:00,40.44,40.52,40.37,40.44,259000.0,29.7774,29.8363,29.7258,29.7774,259000.0
2009-10-22 10:40:00,40.46,40.81,40.45,40.79,577000.0,29.7921,30.0498,29.7848,30.0351,577000.0
2009-10-22 10:45:00,40.8,40.82,40.71,40.74,393800.0,30.0425,30.0572,29.9762,29.9983,393800.0
2009-10-22 10:50:00,40.74,41.04,40.74,41.01,782400.0,29.9983,30.2192,29.9983,30.1971,782400.0
2009-10-22 10:55:00,41.01,41.15,40.99,41.08,1036000.0,30.1971,30.3002,30.1824,30.2486,1036000.0
2009-10-22 11:00:00,41.08,41.32,41.08,41.32,1030400.0,30.2486,30.4254,30.2486,30.4254,1030400.0
2009-10-22 11:05:00,41.31,41.48,41.27,41.29,977600.0,30.418,30.5432,30.3885,30.4033,977600.0
2009-10-22 11:10:00,41.28,41.34,41.17,41.31,720800.0,30.3959,30.4401,30.3149,30.418,720800.0
2009-10-22 11:15:00,41.33,41.45,41.16,41.17,597800.0,30.4327,30.5211,30.3075,30.3149,597800.0
2009-10-22 11:20:00,41.17,41.34,41.13,41.18,319600.0,30.3149,30.4401,30.2855,30.3223,319600.0
2009-10-22 11:25:00,41.18,41.26,41.17,41.18,240800.0,30.3223,30.3812,30.3149,30.3223,240800.0
2009-10-22 11:30:00,41.17,41.24,41.13,41.2,225200.0,30.3149,30.3665,30.2855,30.337,225200.0
2009-10-22 11:35:00,41.2,41.27,41.2,41.21,188600.0,30.337,30.3885,30.337,30.3444,188600.0
2009-10-22 11:40:00,41.19,41.4,41.18,41.4,251800.0,30.3296,30.4843,30.3223,30.4843,251800.0
2009-10-22 11:45:00,41.38,41.45,41.33,41.44,355400.0,30.4695,30.5211,30.4327,30.5137,355400.0
2009-10-22 11:50:00,41.43,41.45,41.27,41.3,481800.0,30.5064,30.5211,30.3885,30.4106,481800.0
2009-10-22 11:55:00,41.3,41.35,41.25,41.27,370000.0,30.4106,30.4475,30.3738,30.3885,370000.0
2009-10-22 12:00:00,41.27,41.27,41.16,41.24,291400.0,30.3885,30.3885,30.3075,30.3665,291400.0
2009-10-22 12:05:00,41.23,41.24,41.08,41.2,346600.0,30.3591,30.3665,30.2486,30.337,346600.0
2009-10-22 12:10:00,41.19,41.4,41.12,41.15,217200.0,30.3296,30.4843,30.2781,30.3002,217200.0
2009-10-22 12:15:00,41.15,41.15,41.02,41.02,228800.0,30.3002,30.3002,30.2045,30.2045,228800.0
2009-10-22 12:20:00,41.02,41.02,40.9,40.91,394200.0,30.2045,30.2045,30.1161,30.1235,394200.0
2009-10-22 12:25:00,40.91,40.93,40.84,40.86,405800.0,30.1235,30.1382,30.0719,30.0866,405800.0
2009-10-22 12:30:00,40.86,41.15,40.85,41.08,310400.0,30.0866,30.3002,30.0793,30.2486,310400.0
2009-10-22 12:35:00,41.09,41.21,41.07,41.08,200400.0,30.256,30.3444,30.2413,30.2486,200400.0
2009-10-22 12:40:00,41.09,41.17,41.06,41.06,167000.0,30.256,30.3149,30.2339,30.2339,167000.0
2009-10-22 12:45:00,41.06,41.24,41.06,41.1,362200.0,30.2339,30.3665,30.2339,30.2634,362200.0
2009-10-22 12:50:00,41.1,41.15,41.1,41.1,158000.0,30.2634,30.3002,30.2634,30.2634,158000.0
2009-10-22 12:55:00,41.1,41.17,41.08,41.09,184200.0,30.2634,30.3149,30.2486,30.256,184200.0
2009-10-22 13:00:00,41.09,41.18,41.05,41.16,153400.0,30.256,30.3223,30.2266,30.3075,153400.0
2009-10-22 13:05:00,41.17,41.19,41.06,41.11,172400.0,30.3149,30.3296,30.2339,30.2707,172400.0
2009-10-22 13:10:00,41.11,41.13,41.05,41.07,112800.0,30.2707,30.2855,30.2266,30.2413,112800.0
2009-10-22 13:15:00,41.06,41.09,41.0,41.06,229000.0,30.2339,30.256,30.1897,30.2339,229000.0
2009-10-22 13:20:00,41.07,41.09,41.04,41.06,132800.0,30.2413,30.256,30.2192,30.2339,132800.0
2009-10-22 13:25:00,41.07,41.11,41.02,41.04,214600.0,30.2413,30.2707,30.2045,30.2192,214600.0
2009-10-22 13:30:00,41.05,41.05,40.93,40.95,360400.0,30.2266,30.2266,30.1382,30.1529,360400.0
2009-10-22 13:35:00,40.94,41.02,40.93,40.99,219000.0,30.1456,30.2045,30.1382,30.1824,219000.0
2009-10-22 13:40:00,40.99,41.04,40.95,40.96,224600.0,30.1824,30.2192,30.1529,30.1603,224600.0
2009-10-22 13:45:00,40.97,40.99,40.95,40.97,225800.0,30.1676,30.1824,30.1529,30.1676,225800.0
2009-10-22 13:50:00,40.97,41.13,40.97,41.07,316800.0,30.1676,30.2855,30.1676,30.2413,316800.0
2009-10-22 13:55:00,41.06,41.12,41.04,41.11,150200.0,30.2339,30.2781,30.2192,30.2707,150200.0
2009-10-22 14:00:00,41.1,41.25,41.1,41.24,390800.0,30.2634,30.3738,30.2634,30.3665,390800.0
2009-10-22 14:05:00,41.24,41.27,40.98,41.24,256400.0,30.3665,30.3885,30.175,30.3665,256400.0
2009-10-22 14:10:00,41.24,41.31,41.21,41.29,246000.0,30.3665,30.418,30.3444,30.4033,246000.0
2009-10-22 14:15:00,41.29,41.35,41.24,41.29,314600.0,30.4033,30.4475,30.3665,30.4033,314600.0
2009-10-22 14:20:00,41.29,41.36,41.24,41.36,218400.0,30.4033,30.4548,30.3665,30.4548,218400.0
2009-10-22 14:25:00,41.35,41.38,41.29,41.36,335400.0,30.4475,30.4695,30.4033,30.4548,335400.0
2009-10-22 14:30:00,41.35,41.42,41.31,41.33,252200.0,30.4475,30.499,30.418,30.4327,252200.0
2009-10-22 14:35:00,41.33,41.47,41.32,41.45,311400.0,30.4327,30.5358,30.4254,30.5211,311400.0
2009-10-22 14:40:00,41.44,41.47,41.34,41.38,277400.0,30.5137,30.5358,30.4401,30.4695,277400.0
2009-10-22 14:45:00,41.38,41.42,41.33,41.36,189400.0,30.4695,30.499,30.4327,30.4548,189400.0
2009-10-22 14:50:00,41.36,41.37,41.25,41.34,272600.0,30.4548,30.4622,30.3738,30.4401,272600.0
2009-10-22 14:55:00,41.33,41.43,41.33,41.42,266200.0,30.4327,30.5064,30.4327,30.499,266200.0
2009-10-22 15:00:00,41.4,41.47,41.35,41.45,288600.0,30.4843,30.5358,30.4475,30.5211,288600.0
2009-10-22 15:05:00,41.45,41.48,41.41,41.47,254000.0,30.5211,30.5432,30.4916,30.5358,254000.0
2009-10-22 15:10:00,41.47,41.49,41.39,41.41,254800.0,30.5358,30.5505,30.4769,30.4916,254800.0
2009-10-22 15:15:00,41.4,41.55,41.38,41.54,597400.0,30.4843,30.5947,30.4695,30.5874,597400.0
2009-10-22 15:20:00,41.54,41.63,41.49,41.62,480800.0,30.5874,30.6536,30.5505,30.6463,480800.0
2009-10-22 15:25:00,41.62,41.66,41.54,41.59,459200.0,30.6463,30.6757,30.5874,30.6242,459200.0
2009-10-22 15:30:00,41.59,41.62,41.49,41.61,399800.0,30.6242,30.6463,30.5505,30.6389,399800.0
2009-10-22 15:35:00,41.62,41.67,41.55,41.63,496400.0,30.6463,30.6831,30.5947,30.6536,496400.0
2009-10-22 15:40:00,41.62,41.63,41.52,41.59,322000.0,30.6463,30.6536,30.5726,30.6242,322000.0
2009-10-22 15:45:00,41.59,41.6,41.52,41.57,413200.0,30.6242,30.6315,30.5726,30.6094,413200.0
2009-10-22 15:50:00,41.58,41.62,41.52,41.52,499400.0,30.6168,30.6463,30.5726,30.5726,499400.0
2009-10-22 15:55:00,41.52,41.54,41.46,41.5,651000.0,30.5726,30.5874,30.5284,30.5579,651000.0
2009-10-23 09:30:00,41.88,42.1,41.79,42.1,913600.0,30.8377,30.9997,30.7714,30.9997,913600.0
2009-10-23 09:35:00,42.08,42.14,41.75,42.04,1070000.0,30.985,31.0292,30.742,30.9555,1070000.0
2009-10-23 09:40:00,42.04,42.08,41.88,41.92,639800.0,30.9555,30.985,30.8377,30.8672,639800.0
2009-10-23 09:45:00,41.92,41.95,41.76,41.93,516000.0,30.8672,30.8893,30.7494,30.8745,516000.0
2009-10-23 09:50:00,41.9,42.02,41.87,41.94,455400.0,30.8524,30.9408,30.8303,30.8819,455400.0
2009-10-23 09:55:00,41.94,42.0,41.77,41.95,535600.0,30.8819,30.9261,30.7567,30.8893,535600.0
2009-10-23 10:00:00,41.95,42.1,41.6,41.62,945400.0,30.8893,30.9997,30.6315,30.6463,945400.0
2009-10-23 10:05:00,41.62,41.65,41.45,41.59,781600.0,30.6463,30.6684,30.5211,30.6242,781600.0
2009-10-23 10:10:00,41.58,41.62,41.38,41.58,851000.0,30.6168,30.6463,30.4695,30.6168,851000.0
2009-10-23 10:15:00,41.59,41.74,41.48,41.73,677000.0,30.6242,30.7346,30.5432,30.7273,677000.0
2009-10-23 10:20:00,41.73,41.77,41.47,41.6,649600.0,30.7273,30.7567,30.5358,30.6315,649600.0
2009-10-23 10:25:00,41.6,41.78,41.5,41.74,372400.0,30.6315,30.7641,30.5579,30.7346,372400.0
2009-10-23 10:30:00,41.74,41.74,41.52,41.6,409800.0,30.7346,30.7346,30.5726,30.6315,409800.0
2009-10-23 10:35:00,41.6,41.65,41.5,41.63,484200.0,30.6315,30.6684,30.5579,30.6536,484200.0
2009-10-23 10:40:00,41.63,41.74,41.55,41.67,368000.0,30.6536,30.7346,30.5947,30.6831,368000.0
2009-10-23 10:45:00,41.67,41.72,41.52,41.69,412800.0,30.6831,30.7199,30.5726,30.6978,412800.0
2009-10-23 10:50:00,41.68,41.69,41.6,41.62,336200.0,30.6904,30.6978,30.6315,30.6463,336200.0
2009-10-23 10:55:00,41.62,41.63,41.18,41.25,1031000.0,30.6463,30.6536,30.3223,30.3738,1031000.0
2009-10-23 11:00:00,41.25,41.31,41.19,41.25,616600.0,30.3738,30.418,30.3296,30.3738,616600.0
2009-10-23 11:05:00,41.25,41.37,41.23,41.35,303600.0,30.3738,30.4622,30.3591,30.4475,303600.0
2009-10-23 11:10:00,41.35,41.44,41.3,41.35,470000.0,30.4475,30.5137,30.4106,30.4475,470000.0
2009-10-23 11:15:00,41.36,41.38,41.17,41.21,514800.0,30.4548,30.4695,30.3149,30.3444,514800.0
2009-10-23 11:20:00,41.2,41.25,41.08,41.24,697200.0,30.337,30.3738,30.2486,30.3665,697200.0
2009-10-23 11:25:00,41.25,41.26,41.2,41.2,361600.0,30.3738,30.3812,30.337,30.337,361600.0
2009-10-23 11:30:00,41.2,41.27,41.14,41.25,459600.0,30.337,30.3885,30.2928,30.3738,459600.0
2009-10-23 11:35:00,41.26,41.32,41.2,41.27,334200.0,30.3812,30.4254,30.337,30.3885,334200.0
2009-10-23 11:40:00,41.27,41.33,41.26,41.27,254000.0,30.3885,30.4327,30.3812,30.3885,254000.0
2009-10-23 11:45:00,41.27,41.28,41.08,41.15,489200.0,30.3885,30.3959,30.2486,30.3002,489200.0
2009-10-23 11:50:00,41.14,41.37,41.13,41.3,500200.0,30.2928,30.4622,30.2855,30.4106,500200.0
2009-10-23 11:55:00,41.29,41.41,41.16,41.38,391800.0,30.4033,30.4916,30.3075,30.4695,391800.0
2009-10-23 12:00:00,41.37,41.49,41.37,41.4,324200.0,30.4622,30.5505,30.4622,30.4843,324200.0
2009-10-23 12:05:00,41.4,41.41,41.33,41.35,250600.0,30.4843,30.4916,30.4327,30.4475,250600.0
2009-10-23 12:10:00,41.35,41.4,41.21,41.23,146800.0,30.4475,30.4843,30.3444,30.3591,146800.0
2009-10-23 12:15:00,41.22,41.23,41.13,41.15,172000.0,30.3517,30.3591,30.2855,30.3002,172000.0
2009-10-23 12:20:00,41.16,41.17,40.86,40.88,642000.0,30.3075,30.3149,30.0866,30.1014,642000.0
2009-10-23 12:25:00,40.88,41.08,40.88,41.07,295400.0,30.1014,30.2486,30.1014,30.2413,295400.0
2009-10-23 12:30:00,41.08,41.11,40.98,40.99,174600.0,30.2486,30.2707,30.175,30.1824,174600.0
2009-10-23 12:35:00,40.99,41.13,40.96,41.1,224000.0,30.1824,30.2855,30.1603,30.2634,224000.0
2009-10-23 12:40:00,41.1,41.14,41.02,41.13,205200.0,30.2634,30.2928,30.2045,30.2855,205200.0
2009-10-23 12:45:00,41.13,41.28,41.13,41.23,166000.0,30.2855,30.3959,30.2855,30.3591,166000.0
2009-10-23 12:50:00,41.23,41.24,41.17,41.22,142000.0,30.3591,30.3665,30.3149,30.3517,142000.0
2009-10-23 12:55:00,41.23,41.24,41.04,41.06,160600.0,30.3591,30.3665,30.2192,30.2339,160600.0
2009-10-23 13:00:00,41.05,41.07,40.97,41.04,291200.0,30.2266,30.2413,30.1676,30.2192,291200.0
2009-10-23 13:05:00,41.05,41.05,40.94,40.95,250600.0,30.2266,30.2266,30.1456,30.1529,250600.0
2009-10-23 13:10:00,40.95,41.1,40.94,41.05,165400.0,30.1529,30.2634,30.1456,30.2266,165400.0
2009-10-23 13:15:00,41.05,41.08,40.92,40.94,145000.0,30.2266,30.2486,30.1308,30.1456,145000.0
2009-10-23 13:20:00,40.94,40.95,40.78,40.87,360600.0,30.1456,30.1529,30.0277,30.094,360600.0
2009-10-23 13:25:00,40.88,40.91,40.81,40.82,190600.0,30.1014,30.1235,30.0498,30.0572,190600.0
2009-10-23 13:30:00,40.82,40.83,40.65,40.73,587200.0,30.0572,30.0646,29.932,29.9909,587200.0
2009-10-23 13:35:00,40.74,40.83,40.72,40.77,380600.0,29.9983,30.0646,29.9836,30.0204,380600.0
2009-10-23 13:40:00,40.76,40.91,40.72,40.85,254200.0,30.013,30.1235,29.9836,30.0793,254200.0
2009-10-23 13:45:00,40.85,40.85,40.75,40.82,151600.0,30.0793,30.0793,30.0057,30.0572,151600.0
2009-10-23 13:50:00,40.83,40.9,40.79,40.88,279000.0,30.0646,30.1161,30.0351,30.1014,279000.0
2009-10-23 13:55:00,40.88,40.89,40.8,40.87,172200.0,30.1014,30.1087,30.0425,30.094,172200.0
2009-10-23 14:00:00,40.87,40.92,40.77,40.77,164000.0,30.094,30.1308,30.0204,30.0204,164000.0
2009-10-23 14:05:00,40.77,40.8,40.63,40.77,382000.0,30.0204,30.0425,29.9173,30.0204,382000.0
2009-10-23 14:10:00,40.76,40.88,40.72,40.87,282400.0,30.013,30.1014,29.9836,30.094,282400.0
2009-10-23 14:15:00,40.88,40.9,40.81,40.85,216400.0,30.1014,30.1161,30.0498,30.0793,216400.0
2009-10-23 14:20:00,40.85,41.0,40.85,40.96,403200.0,30.0793,30.1897,30.0793,30.1603,403200.0
2009-10-23 14:25:00,40.96,40.98,40.85,40.87,236800.0,30.1603,30.175,30.0793,30.094,236800.0
2009-10-23 14:30:00,40.87,40.9,40.73,40.79,300600.0,30.094,30.1161,29.9909,30.0351,300600.0
2009-10-23 14:35:00,40.79,40.86,40.79,40.84,159200.0,30.0351,30.0866,30.0351,30.0719,159200.0
2009-10-23 14:40:00,40.83,40.93,40.76,40.9,202600.0,30.0646,30.1382,30.013,30.1161,202600.0
2009-10-23 14:45:00,40.9,40.94,40.77,40.81,140200.0,30.1161,30.1456,30.0204,30.0498,140200.0
2009-10-23 14:50:00,40.81,40.84,40.74,40.74,329600.0,30.0498,30.0719,29.9983,29.9983,329600.0
2009-10-23 14:55:00,40.74,40.76,40.69,40.7,258200.0,29.9983,30.013,29.9615,29.9688,258200.0
2009-10-23 15:00:00,40.7,40.74,40.64,40.66,226800.0,29.9688,29.9983,29.9247,29.9394,226800.0
2009-10-23 15:05:00,40.65,40.83,40.64,40.77,412200.0,29.932,30.0646,29.9247,30.0204,412200.0
2009-10-23 15:10:00,40.76,40.91,40.72,40.88,577400.0,30.013,30.1235,29.9836,30.1014,577400.0
2009-10-23 15:15:00,40.88,40.9,40.76,40.83,227600.0,30.1014,30.1161,30.013,30.0646,227600.0
2009-10-23 15:20:00,40.83,40.86,40.77,40.79,413400.0,30.0646,30.0866,30.0204,30.0351,413400.0
2009-10-23 15:25:00,40.8,40.8,40.69,40.77,260200.0,30.0425,30.0425,29.9615,30.0204,260200.0
2009-10-23 15:30:00,40.77,40.79,40.65,40.67,470400.0,30.0204,30.0351,29.932,29.9467,470400.0
2009-10-23 15:35:00,40.67,40.7,40.5,40.55,782600.0,29.9467,29.9688,29.8216,29.8584,782600.0
2009-10-23 15:40:00,40.55,40.7,40.47,40.67,966400.0,29.8584,29.9688,29.7995,29.9467,966400.0
2009-10-23 15:45:00,40.68,40.69,40.45,40.57,948000.0,29.9541,29.9615,29.7848,29.8731,948000.0
2009-10-23 15:50:00,40.57,40.64,40.51,40.6,805400.0,29.8731,29.9247,29.8289,29.8952,805400.0
2009-10-23 15:55:00,40.6,40.7,40.55,40.63,716800.0,29.8952,29.9688,29.8584,29.9173,716800.0
2009-10-26 09:30:00,40.91,41.25,40.68,41.15,1151600.0,30.1235,30.3738,29.9541,30.3002,1151600.0
2009-10-26 09:35:00,41.15,41.45,41.08,41.31,873800.0,30.3002,30.5211,30.2486,30.418,873800.0
2009-10-26 09:40:00,41.32,41.38,41.12,41.33,521000.0,30.4254,30.4695,30.2781,30.4327,521000.0
2009-10-26 09:45:00,41.34,41.54,41.31,41.51,937400.0,30.4401,30.5874,30.418,30.5653,937400.0
2009-10-26 09:50:00,41.52,41.61,41.48,41.56,907400.0,30.5726,30.6389,30.5432,30.6021,907400.0
2009-10-26 09:55:00,41.55,41.58,41.46,41.51,527800.0,30.5947,30.6168,30.5284,30.5653,527800.0
2009-10-26 10:00:00,41.51,41.68,41.51,41.6,730800.0,30.5653,30.6904,30.5653,30.6315,730800.0
2009-10-26 10:05:00,41.6,41.65,41.54,41.57,427000.0,30.6315,30.6684,30.5874,30.6094,427000.0
2009-10-26 10:10:00,41.57,41.65,41.48,41.49,430600.0,30.6094,30.6684,30.5432,30.5505,430600.0
2009-10-26 10:15:00,41.49,41.55,41.38,41.49,402600.0,30.5505,30.5947,30.4695,30.5505,402600.0
2009-10-26 10:20:00,41.49,41.52,41.41,41.42,283800.0,30.5505,30.5726,30.4916,30.499,283800.0
2009-10-26 10:25:00,41.42,41.55,41.39,41.4,216600.0,30.499,30.5947,30.4769,30.4843,216600.0
2009-10-26 10:30:00,41.4,41.5,41.38,41.5,369600.0,30.4843,30.5579,30.4695,30.5579,369600.0
2009-10-26 10:35:00,41.49,41.51,41.35,41.41,399000.0,30.5505,30.5653,30.4475,30.4916,399000.0
2009-10-26 10:40:00,41.41,41.42,41.29,41.36,249200.0,30.4916,30.499,30.4033,30.4548,249200.0
2009-10-26 10:45:00,41.36,41.48,41.35,41.42,227000.0,30.4548,30.5432,30.4475,30.499,227000.0
2009-10-26 10:50:00,41.42,41.5,41.38,41.42,184000.0,30.499,30.5579,30.4695,30.499,184000.0
2009-10-26 10:55:00,41.41,41.43,41.2,41.34,315000.0,30.4916,30.5064,30.337,30.4401,315000.0
2009-10-26 11:00:00,41.34,41.35,41.24,41.25,154000.0,30.4401,30.4475,30.3665,30.3738,154000.0
2009-10-26 11:05:00,41.26,41.45,41.25,41.43,251200.0,30.3812,30.5211,30.3738,30.5064,251200.0
2009-10-26 11:10:00,41.4,41.45,41.18,41.18,266000.0,30.4843,30.5211,30.3223,30.3223,266000.0
2009-10-26 11:15:00,41.19,41.23,41.02,41.04,485600.0,30.3296,30.3591,30.2045,30.2192,485600.0
2009-10-26 11:20:00,41.05,41.12,41.0,41.04,399600.0,30.2266,30.2781,30.1897,30.2192,399600.0
2009-10-26 11:25:00,41.03,41.18,40.95,40.95,370200.0,30.2118,30.3223,30.1529,30.1529,370200.0
2009-10-26 11:30:00,40.95,40.96,40.59,40.69,862400.0,30.1529,30.1603,29.8878,29.9615,862400.0
2009-10-26 11:35:00,40.7,40.79,40.49,40.69,698400.0,29.9688,30.0351,29.8142,29.9615,698400.0
2009-10-26 11:40:00,40.68,40.72,40.54,40.56,380400.0,29.9541,29.9836,29.851,29.8657,380400.0
2009-10-26 11:45:00,40.55,40.6,40.5,40.55,397400.0,29.8584,29.8952,29.8216,29.8584,397400.0
2009-10-26 11:50:00,40.56,40.65,40.41,40.44,314000.0,29.8657,29.932,29.7553,29.7774,314000.0
2009-10-26 11:55:00,40.44,40.58,40.16,40.2,578400.0,29.7774,29.8805,29.5712,29.6007,578400.0
2009-10-26 12:00:00,40.19,40.28,40.0,40.01,741600.0,29.5933,29.6596,29.4534,29.4608,741600.0
2009-10-26 12:05:00,40.0,40.09,39.87,39.97,966600.0,29.4534,29.5197,29.3577,29.4313,966600.0
2009-10-26 12:10:00,39.97,40.15,39.87,40.13,383200.0,29.4313,29.5639,29.3577,29.5491,383200.0
2009-10-26 12:15:00,40.13,40.24,40.13,40.23,294000.0,29.5491,29.6301,29.5491,29.6228,294000.0
2009-10-26 12:20:00,40.22,40.24,40.08,40.18,351200.0,29.6154,29.6301,29.5123,29.5859,351200.0
2009-10-26 12:25:00,40.16,40.24,40.08,40.2,234400.0,29.5712,29.6301,29.5123,29.6007,234400.0
2009-10-26 12:30:00,40.2,40.33,40.18,40.29,231200.0,29.6007,29.6964,29.5859,29.6669,231200.0
2009-10-26 12:35:00,40.31,40.38,40.15,40.34,270600.0,29.6817,29.7332,29.5639,29.7038,270600.0
2009-10-26 12:40:00,40.35,40.44,40.24,40.27,263000.0,29.7111,29.7774,29.6301,29.6522,263000.0
2009-10-26 12:45:00,40.27,40.27,39.95,40.04,603200.0,29.6522,29.6522,29.4166,29.4829,603200.0
2009-10-26 12:50:00,40.04,40.1,39.94,40.1,313800.0,29.4829,29.527,29.4092,29.527,313800.0
2009-10-26 12:55:00,40.1,40.25,40.07,40.23,329400.0,29.527,29.6375,29.5049,29.6228,329400.0
2009-10-26 13:00:00,40.23,40.27,40.13,40.16,268200.0,29.6228,29.6522,29.5491,29.5712,268200.0
2009-10-26 13:05:00,40.17,40.24,40.13,40.18,166600.0,29.5786,29.6301,29.5491,29.5859,166600.0
2009-10-26 13:10:00,40.18,40.18,40.03,40.08,213000.0,29.5859,29.5859,29.4755,29.5123,213000.0
2009-10-26 13:15:00,40.07,40.16,39.88,39.9,360200.0,29.5049,29.5712,29.365,29.3798,360200.0
2009-10-26 13:20:00,39.9,39.94,39.71,39.78,381400.0,29.3798,29.4092,29.2399,29.2914,381400.0
2009-10-26 13:25:00,39.78,39.94,39.71,39.94,267000.0,29.2914,29.4092,29.2399,29.4092,267000.0
2009-10-26 13:30:00,39.93,39.99,39.9,39.92,254600.0,29.4019,29.446,29.3798,29.3945,254600.0
2009-10-26 13:35:00,39.93,40.08,39.92,40.02,214600.0,29.4019,29.5123,29.3945,29.4681,214600.0
2009-10-26 13:40:00,40.02,40.2,40.02,40.1,217200.0,29.4681,29.6007,29.4681,29.527,217200.0
2009-10-26 13:45:00,40.12,40.17,40.02,40.02,143000.0,29.5418,29.5786,29.4681,29.4681,143000.0
2009-10-26 13:50:00,40.02,40.05,39.93,40.02,184600.0,29.4681,29.4902,29.4019,29.4681,184600.0
2009-10-26 13:55:00,40.04,40.16,39.98,39.98,179000.0,29.4829,29.5712,29.4387,29.4387,179000.0
2009-10-26 14:00:00,40.01,40.08,39.92,40.0,119000.0,29.4608,29.5123,29.3945,29.4534,119000.0
2009-10-26 14:05:00,39.99,40.09,39.82,39.84,249600.0,29.446,29.5197,29.3209,29.3356,249600.0
2009-10-26 14:10:00,39.84,39.94,39.77,39.94,247800.0,29.3356,29.4092,29.284,29.4092,247800.0
2009-10-26 14:15:00,39.92,39.92,39.73,39.76,301800.0,29.3945,29.3945,29.2546,29.2767,301800.0
2009-10-26 14:20:00,39.76,39.85,39.73,39.74,271600.0,29.2767,29.343,29.2546,29.262,271600.0
2009-10-26 14:25:00,39.74,39.9,39.71,39.89,255400.0,29.262,29.3798,29.2399,29.3724,255400.0
2009-10-26 14:30:00,39.89,39.9,39.77,39.77,223000.0,29.3724,29.3798,29.284,29.284,223000.0
2009-10-26 14:35:00,39.77,39.8,39.68,39.77,438400.0,29.284,29.3061,29.2178,29.284,438400.0
2009-10-26 14:40:00,39.78,39.82,39.69,39.73,247800.0,29.2914,29.3209,29.2251,29.2546,247800.0
2009-10-26 14:45:00,39.74,39.84,39.63,39.63,425400.0,29.262,29.3356,29.181,29.181,425400.0
2009-10-26 14:50:00,39.63,39.83,39.63,39.82,266800.0,29.181,29.3282,29.181,29.3209,266800.0
2009-10-26 14:55:00,39.83,40.0,39.77,39.84,543800.0,29.3282,29.4534,29.284,29.3356,543800.0
2009-10-26 15:00:00,39.83,39.98,39.83,39.94,276400.0,29.3282,29.4387,29.3282,29.4092,276400.0
2009-10-26 15:05:00,39.94,39.95,39.71,39.81,362000.0,29.4092,29.4166,29.2399,29.3135,362000.0
2009-10-26 15:10:00,39.81,39.9,39.76,39.79,279000.0,29.3135,29.3798,29.2767,29.2988,279000.0
2009-10-26 15:15:00,39.78,39.9,39.75,39.82,425200.0,29.2914,29.3798,29.2693,29.3209,425200.0
2009-10-26 15:20:00,39.82,39.88,39.76,39.84,264600.0,29.3209,29.365,29.2767,29.3356,264600.0
2009-10-26 15:25:00,39.83,39.85,39.7,39.73,420400.0,29.3282,29.343,29.2325,29.2546,420400.0
2009-10-26 15:30:00,39.72,39.88,39.71,39.81,344600.0,29.2472,29.365,29.2399,29.3135,344600.0
2009-10-26 15:35:00,39.81,39.87,39.75,39.77,408600.0,29.3135,29.3577,29.2693,29.284,408600.0
2009-10-26 15:40:00,39.77,39.88,39.76,39.88,340800.0,29.284,29.365,29.2767,29.365,340800.0
2009-10-26 15:45:00,39.87,40.12,39.86,40.06,585000.0,29.3577,29.5418,29.3503,29.4976,585000.0
2009-10-26 15:50:00,40.07,40.09,39.82,39.83,814400.0,29.5049,29.5197,29.3209,29.3282,814400.0
2009-10-26 15:55:00,39.84,39.9,39.66,39.71,1353000.0,29.3356,29.3798,29.203,29.2399,1353000.0
2009-10-27 09:30:00,39.89,39.89,39.39,39.59,1166600.0,29.3724,29.3724,29.0042,29.1515,1166600.0
2009-10-27 09:35:00,39.59,39.83,39.55,39.58,695200.0,29.1515,29.3282,29.122,29.1441,695200.0
2009-10-27 09:40:00,39.59,39.68,39.26,39.44,1143200.0,29.1515,29.2178,28.9085,29.0411,1143200.0
2009-10-27 09:45:00,39.44,39.52,39.35,39.49,761200.0,29.0411,29.1,28.9748,29.0779,761200.0
2009-10-27 09:50:00,39.49,39.74,39.46,39.69,676400.0,29.0779,29.262,29.0558,29.2251,676400.0
2009-10-27 09:55:00,39.68,39.7,39.44,39.51,665000.0,29.2178,29.2325,29.0411,29.0926,665000.0
2009-10-27 10:00:00,39.51,39.51,39.0,39.21,1862600.0,29.0926,29.0926,28.7171,28.8717,1862600.0
2009-10-27 10:05:00,39.19,39.34,38.91,39.19,992200.0,28.857,28.9674,28.6508,28.857,992200.0
2009-10-27 10:10:00,39.18,39.49,39.18,39.47,748200.0,28.8496,29.0779,28.8496,29.0631,748200.0
2009-10-27 10:15:00,39.47,39.47,39.22,39.29,584600.0,29.0631,29.0631,28.8791,28.9306,584600.0
2009-10-27 10:20:00,39.29,39.39,39.15,39.27,443800.0,28.9306,29.0042,28.8275,28.9159,443800.0
2009-10-27 10:25:00,39.27,39.56,39.19,39.54,831200.0,28.9159,29.1294,28.857,29.1147,831200.0
2009-10-27 10:30:00,39.52,39.54,39.15,39.26,752000.0,29.1,29.1147,28.8275,28.9085,752000.0
2009-10-27 10:35:00,39.3,39.35,39.15,39.34,477600.0,28.938,28.9748,28.8275,28.9674,477600.0
2009-10-27 10:40:00,39.33,39.6,39.33,39.5,578200.0,28.9601,29.1589,28.9601,29.0852,578200.0
2009-10-27 10:45:00,39.5,39.55,39.35,39.47,435000.0,29.0852,29.122,28.9748,29.0631,435000.0
2009-10-27 10:50:00,39.49,39.49,39.22,39.34,379400.0,29.0779,29.0779,28.8791,28.9674,379400.0
2009-10-27 10:55:00,39.34,39.49,39.31,39.43,254800.0,28.9674,29.0779,28.9453,29.0337,254800.0
2009-10-27 11:00:00,39.44,39.51,39.25,39.25,339200.0,29.0411,29.0926,28.9011,28.9011,339200.0
2009-10-27 11:05:00,39.24,39.27,39.17,39.24,384000.0,28.8938,28.9159,28.8422,28.8938,384000.0
2009-10-27 11:10:00,39.24,39.3,39.18,39.25,413200.0,28.8938,28.938,28.8496,28.9011,413200.0
2009-10-27 11:15:00,39.26,39.26,39.01,39.04,434800.0,28.9085,28.9085,28.7244,28.7465,434800.0
2009-10-27 11:20:00,39.04,39.21,39.04,39.12,253600.0,28.7465,28.8717,28.7465,28.8054,253600.0
2009-10-27 11:25:00,39.1,39.24,39.07,39.24,333800.0,28.7907,28.8938,28.7686,28.8938,333800.0
2009-10-27 11:30:00,39.23,39.28,39.14,39.21,241200.0,28.8864,28.9232,28.8202,28.8717,241200.0
2009-10-27 11:35:00,39.21,39.33,39.2,39.3,245000.0,28.8717,28.9601,28.8643,28.938,245000.0
2009-10-27 11:40:00,39.29,39.33,39.15,39.19,229000.0,28.9306,28.9601,28.8275,28.857,229000.0
2009-10-27 11:45:00,39.19,39.23,39.15,39.2,210200.0,28.857,28.8864,28.8275,28.8643,210200.0
2009-10-27 11:50:00,39.21,39.24,39.13,39.15,237600.0,28.8717,28.8938,28.8128,28.8275,237600.0
2009-10-27 11:55:00,39.15,39.27,39.15,39.24,268600.0,28.8275,28.9159,28.8275,28.8938,268600.0
2009-10-27 12:00:00,39.25,39.31,39.18,39.18,235800.0,28.9011,28.9453,28.8496,28.8496,235800.0
2009-10-27 12:05:00,39.19,39.23,39.1,39.23,236800.0,28.857,28.8864,28.7907,28.8864,236800.0
2009-10-27 12:10:00,39.22,39.29,39.18,39.26,176600.0,28.8791,28.9306,28.8496,28.9085,176600.0
2009-10-27 12:15:00,39.27,39.43,39.26,39.4,291000.0,28.9159,29.0337,28.9085,29.0116,291000.0
2009-10-27 12:20:00,39.4,39.43,39.35,39.36,241800.0,29.0116,29.0337,28.9748,28.9821,241800.0
2009-10-27 12:25:00,39.36,39.4,39.16,39.18,189200.0,28.9821,29.0116,28.8349,28.8496,189200.0
2009-10-27 12:30:00,39.19,39.29,39.18,39.2,226200.0,28.857,28.9306,28.8496,28.8643,226200.0
2009-10-27 12:35:00,39.2,39.33,39.2,39.3,193800.0,28.8643,28.9601,28.8643,28.938,193800.0
2009-10-27 12:40:00,39.3,39.44,39.29,39.38,189800.0,28.938,29.0411,28.9306,28.9969,189800.0
2009-10-27 12:45:00,39.38,39.5,39.32,39.48,311200.0,28.9969,29.0852,28.9527,29.0705,311200.0
2009-10-27 12:50:00,39.49,39.54,39.32,39.35,297400.0,29.0779,29.1147,28.9527,28.9748,297400.0
2009-10-27 12:55:00,39.35,39.43,39.31,39.31,375600.0,28.9748,29.0337,28.9453,28.9453,375600.0
2009-10-27 13:00:00,39.31,39.35,39.25,39.28,279600.0,28.9453,28.9748,28.9011,28.9232,279600.0
2009-10-27 13:05:00,39.29,39.29,39.02,39.04,490800.0,28.9306,28.9306,28.7318,28.7465,490800.0
2009-10-27 13:10:00,39.04,39.06,39.0,39.01,283600.0,28.7465,28.7612,28.7171,28.7244,283600.0
2009-10-27 13:15:00,39.01,39.09,38.88,38.89,565200.0,28.7244,28.7833,28.6287,28.6361,565200.0
2009-10-27 13:20:00,38.88,38.95,38.71,38.79,755000.0,28.6287,28.6802,28.5035,28.5624,755000.0
2009-10-27 13:25:00,38.79,38.83,38.68,38.71,434200.0,28.5624,28.5919,28.4814,28.5035,434200.0
2009-10-27 13:30:00,38.71,38.81,38.62,38.66,473600.0,28.5035,28.5772,28.4373,28.4667,473600.0
2009-10-27 13:35:00,38.66,38.77,38.63,38.67,379400.0,28.4667,28.5477,28.4446,28.4741,379400.0
2009-10-27 13:40:00,38.65,38.88,38.65,38.84,396200.0,28.4593,28.6287,28.4593,28.5993,396200.0
2009-10-27 13:45:00,38.84,38.87,38.77,38.85,173200.0,28.5993,28.6213,28.5477,28.6066,173200.0
2009-10-27 13:50:00,38.85,38.88,38.69,38.73,192000.0,28.6066,28.6287,28.4888,28.5183,192000.0
2009-10-27 13:55:00,38.72,38.73,38.58,38.59,326600.0,28.5109,28.5183,28.4078,28.4152,326600.0
2009-10-27 14:00:00,38.6,38.62,38.54,38.54,164600.0,28.4225,28.4373,28.3784,28.3784,164600.0
2009-10-27 14:05:00,38.53,38.6,38.48,38.59,395400.0,28.371,28.4225,28.3342,28.4152,395400.0
2009-10-27 14:10:00,38.59,38.74,38.59,38.72,291600.0,28.4152,28.5256,28.4152,28.5109,291600.0
2009-10-27 14:15:00,38.72,38.87,38.71,38.82,303000.0,28.5109,28.6213,28.5035,28.5845,303000.0
2009-10-27 14:20:00,38.82,38.82,38.69,38.77,212400.0,28.5845,28.5845,28.4888,28.5477,212400.0
2009-10-27 14:25:00,38.77,38.97,38.77,38.88,370000.0,28.5477,28.695,28.5477,28.6287,370000.0
2009-10-27 14:30:00,38.88,38.93,38.74,38.79,255000.0,28.6287,28.6655,28.5256,28.5624,255000.0
2009-10-27 14:35:00,38.8,38.84,38.65,38.73,210000.0,28.5698,28.5993,28.4593,28.5183,210000.0
2009-10-27 14:40:00,38.74,38.82,38.68,38.78,244200.0,28.5256,28.5845,28.4814,28.5551,244200.0
2009-10-27 14:45:00,38.77,38.81,38.7,38.8,181400.0,28.5477,28.5772,28.4962,28.5698,181400.0
2009-10-27 14:50:00,38.8,39.02,38.79,39.02,380600.0,28.5698,28.7318,28.5624,28.7318,380600.0
2009-10-27 14:55:00,39.0,39.16,38.99,39.03,321600.0,28.7171,28.8349,28.7097,28.7392,321600.0
2009-10-27 15:00:00,39.03,39.08,38.98,38.99,255600.0,28.7392,28.776,28.7023,28.7097,255600.0
2009-10-27 15:05:00,39.0,39.04,38.85,38.86,308400.0,28.7171,28.7465,28.6066,28.614,308400.0
2009-10-27 15:10:00,38.86,38.93,38.78,38.91,303400.0,28.614,28.6655,28.5551,28.6508,303400.0
2009-10-27 15:15:00,38.9,38.98,38.81,38.97,234400.0,28.6434,28.7023,28.5772,28.695,234400.0
2009-10-27 15:20:00,38.96,38.99,38.82,38.87,244200.0,28.6876,28.7097,28.5845,28.6213,244200.0
2009-10-27 15:25:00,38.86,38.94,38.82,38.94,180200.0,28.614,28.6729,28.5845,28.6729,180200.0
2009-10-27 15:30:00,38.94,38.99,38.7,38.7,335600.0,28.6729,28.7097,28.4962,28.4962,335600.0
2009-10-27 15:35:00,38.69,38.79,38.67,38.71,597600.0,28.4888,28.5624,28.4741,28.5035,597600.0
2009-10-27 15:40:00,38.71,38.88,38.71,38.81,560200.0,28.5035,28.6287,28.5035,28.5772,560200.0
2009-10-27 15:45:00,38.82,38.87,38.72,38.8,442000.0,28.5845,28.6213,28.5109,28.5698,442000.0
2009-10-27 15:50:00,38.8,38.86,38.75,38.8,556800.0,28.5698,28.614,28.533,28.5698,556800.0
2009-10-27 15:55:00,38.79,38.79,38.63,38.72,799200.0,28.5624,28.5624,28.4446,28.5109,799200.0
2009-10-28 09:30:00,38.43,38.87,38.18,38.32,1234600.0,28.2974,28.6213,28.1133,28.2164,1234600.0
2009-10-28 09:35:00,38.33,38.62,38.22,38.38,848200.0,28.2237,28.4373,28.1427,28.2605,848200.0
2009-10-28 09:40:00,38.38,38.63,38.28,38.54,652800.0,28.2605,28.4446,28.1869,28.3784,652800.0
2009-10-28 09:45:00,38.54,38.71,38.26,38.3,819400.0,28.3784,28.5035,28.1722,28.2016,819400.0
2009-10-28 09:50:00,38.31,38.43,38.09,38.09,913000.0,28.209,28.2974,28.047,28.047,913000.0
2009-10-28 09:55:00,38.09,38.17,37.9,38.09,809800.0,28.047,28.1059,27.9071,28.047,809800.0
2009-10-28 10:00:00,38.1,38.1,37.74,37.95,906000.0,28.0544,28.0544,27.7893,27.9439,906000.0
2009-10-28 10:05:00,37.95,38.05,37.79,38.04,418200.0,27.9439,28.0175,27.8261,28.0102,418200.0
2009-10-28 10:10:00,38.04,38.2,37.88,37.98,465200.0,28.0102,28.128,27.8924,27.966,465200.0
2009-10-28 10:15:00,37.99,38.04,37.81,37.97,403200.0,27.9734,28.0102,27.8408,27.9586,403200.0
2009-10-28 10:20:00,37.97,37.97,37.75,37.81,411800.0,27.9586,27.9586,27.7966,27.8408,411800.0
2009-10-28 10:25:00,37.81,37.87,37.75,37.77,286600.0,27.8408,27.885,27.7966,27.8114,286600.0
2009-10-28 10:30:00,37.76,37.91,37.63,37.83,575600.0,27.804,27.9145,27.7083,27.8556,575600.0
2009-10-28 10:35:00,37.83,37.85,37.67,37.74,420200.0,27.8556,27.8703,27.7377,27.7893,420200.0
2009-10-28 10:40:00,37.76,37.83,37.71,37.79,324000.0,27.804,27.8556,27.7672,27.8261,324000.0
2009-10-28 10:45:00,37.77,37.79,37.58,37.59,363400.0,27.8114,27.8261,27.6715,27.6788,363400.0
2009-10-28 10:50:00,37.6,37.6,37.3,37.33,901200.0,27.6862,27.6862,27.4653,27.4874,901200.0
2009-10-28 10:55:00,37.33,37.63,37.29,37.59,572800.0,27.4874,27.7083,27.4579,27.6788,572800.0
2009-10-28 11:00:00,37.58,37.59,37.5,37.54,368400.0,27.6715,27.6788,27.6126,27.642,368400.0
2009-10-28 11:05:00,37.54,37.64,37.41,37.62,366400.0,27.642,27.7156,27.5463,27.7009,366400.0
2009-10-28 11:10:00,37.62,37.65,37.51,37.54,319000.0,27.7009,27.723,27.6199,27.642,319000.0
2009-10-28 11:15:00,37.54,37.68,37.52,37.65,460800.0,27.642,27.7451,27.6273,27.723,460800.0
2009-10-28 11:20:00,37.66,37.66,37.5,37.57,314200.0,27.7304,27.7304,27.6126,27.6641,314200.0
2009-10-28 11:25:00,37.56,37.65,37.53,37.63,309800.0,27.6567,27.723,27.6347,27.7083,309800.0
2009-10-28 11:30:00,37.62,37.7,37.56,37.56,845000.0,27.7009,27.7598,27.6567,27.6567,845000.0
2009-10-28 11:35:00,37.56,37.56,37.41,37.49,250400.0,27.6567,27.6567,27.5463,27.6052,250400.0
2009-10-28 11:40:00,37.49,37.49,37.29,37.33,316200.0,27.6052,27.6052,27.4579,27.4874,316200.0
2009-10-28 11:45:00,37.33,37.33,37.15,37.28,679000.0,27.4874,27.4874,27.3548,27.4506,679000.0
2009-10-28 11:50:00,37.27,37.28,37.13,37.22,284800.0,27.4432,27.4506,27.3401,27.4064,284800.0
2009-10-28 11:55:00,37.22,37.22,37.05,37.19,334400.0,27.4064,27.4064,27.2812,27.3843,334400.0
2009-10-28 12:00:00,37.18,37.33,37.18,37.3,788200.0,27.3769,27.4874,27.3769,27.4653,788200.0
2009-10-28 12:05:00,37.31,37.33,37.24,37.3,308400.0,27.4727,27.4874,27.4211,27.4653,308400.0
2009-10-28 12:10:00,37.31,37.41,37.25,37.38,157200.0,27.4727,27.5463,27.4285,27.5242,157200.0
2009-10-28 12:15:00,37.38,37.38,37.18,37.22,180800.0,27.5242,27.5242,27.3769,27.4064,180800.0
2009-10-28 12:20:00,37.23,37.23,36.94,36.95,475800.0,27.4138,27.4138,27.2002,27.2076,475800.0
2009-10-28 12:25:00,36.95,37.16,36.95,37.12,284000.0,27.2076,27.3622,27.2076,27.3328,284000.0
2009-10-28 12:30:00,37.12,37.15,37.03,37.09,209800.0,27.3328,27.3548,27.2665,27.3107,209800.0
2009-10-28 12:35:00,37.08,37.1,36.9,37.02,349200.0,27.3033,27.318,27.1708,27.2591,349200.0
2009-10-28 12:40:00,37.03,37.19,36.99,37.19,225600.0,27.2665,27.3843,27.237,27.3843,225600.0
2009-10-28 12:45:00,37.18,37.26,37.14,37.19,236000.0,27.3769,27.4358,27.3475,27.3843,236000.0
2009-10-28 12:50:00,37.18,37.18,36.97,37.05,338400.0,27.3769,27.3769,27.2223,27.2812,338400.0
2009-10-28 12:55:00,37.04,37.2,37.04,37.1,342600.0,27.2738,27.3917,27.2738,27.318,342600.0
2009-10-28 13:00:00,37.11,37.2,37.09,37.14,423800.0,27.3254,27.3917,27.3107,27.3475,423800.0
2009-10-28 13:05:00,37.15,37.21,37.1,37.19,353800.0,27.3548,27.399,27.318,27.3843,353800.0
2009-10-28 13:10:00,37.19,37.34,37.19,37.32,372200.0,27.3843,27.4947,27.3843,27.48,372200.0
2009-10-28 13:15:00,37.33,37.45,37.24,37.26,471000.0,27.4874,27.5757,27.4211,27.4358,471000.0
2009-10-28 13:20:00,37.26,37.3,37.18,37.2,347600.0,27.4358,27.4653,27.3769,27.3917,347600.0
2009-10-28 13:25:00,37.2,37.25,36.99,37.06,382200.0,27.3917,27.4285,27.237,27.2886,382200.0
2009-10-28 13:30:00,37.06,37.15,37.03,37.06,305000.0,27.2886,27.3548,27.2665,27.2886,305000.0
2009-10-28 13:35:00,37.06,37.12,36.99,36.99,209200.0,27.2886,27.3328,27.237,27.237,209200.0
2009-10-28 13:40:00,37.0,37.14,37.0,37.07,266200.0,27.2444,27.3475,27.2444,27.2959,266200.0
2009-10-28 13:45:00,37.09,37.27,37.07,37.13,252400.0,27.3107,27.4432,27.2959,27.3401,252400.0
2009-10-28 13:50:00,37.13,37.2,37.09,37.2,146200.0,27.3401,27.3917,27.3107,27.3917,146200.0
2009-10-28 13:55:00,37.2,37.23,37.13,37.22,118200.0,27.3917,27.4138,27.3401,27.4064,118200.0
2009-10-28 14:00:00,37.22,37.22,37.1,37.21,178600.0,27.4064,27.4064,27.318,27.399,178600.0
2009-10-28 14:05:00,37.21,37.27,37.14,37.25,225400.0,27.399,27.4432,27.3475,27.4285,225400.0
2009-10-28 14:10:00,37.25,37.3,37.09,37.17,227200.0,27.4285,27.4653,27.3107,27.3696,227200.0
2009-10-28 14:15:00,37.17,37.23,37.03,37.04,228600.0,27.3696,27.4138,27.2665,27.2738,228600.0
2009-10-28 14:20:00,37.04,37.06,36.88,36.99,454800.0,27.2738,27.2886,27.156,27.237,454800.0
2009-10-28 14:25:00,37.01,37.06,36.9,36.92,279600.0,27.2518,27.2886,27.1708,27.1855,279600.0
2009-10-28 14:30:00,36.93,37.05,36.91,36.99,499600.0,27.1929,27.2812,27.1781,27.237,499600.0
2009-10-28 14:35:00,36.99,37.02,36.9,36.92,239400.0,27.237,27.2591,27.1708,27.1855,239400.0
2009-10-28 14:40:00,36.91,37.02,36.88,36.99,401200.0,27.1781,27.2591,27.156,27.237,401200.0
2009-10-28 14:45:00,36.98,37.0,36.88,36.97,323800.0,27.2297,27.2444,27.156,27.2223,323800.0
2009-10-28 14:50:00,36.97,37.08,36.9,36.97,342000.0,27.2223,27.3033,27.1708,27.2223,342000.0
2009-10-28 14:55:00,36.97,37.05,36.92,36.92,394200.0,27.2223,27.2812,27.1855,27.1855,394200.0
2009-10-28 15:00:00,36.92,37.04,36.88,37.02,405200.0,27.1855,27.2738,27.156,27.2591,405200.0
2009-10-28 15:05:00,37.02,37.07,36.98,36.99,360600.0,27.2591,27.2959,27.2297,27.237,360600.0
2009-10-28 15:10:00,36.99,37.0,36.72,36.72,512600.0,27.237,27.2444,27.0382,27.0382,512600.0
2009-10-28 15:15:00,36.73,36.87,36.71,36.82,479200.0,27.0456,27.1487,27.0309,27.1119,479200.0
2009-10-28 15:20:00,36.82,36.85,36.76,36.8,406400.0,27.1119,27.1339,27.0677,27.0971,406400.0
2009-10-28 15:25:00,36.79,36.8,36.65,36.73,647800.0,27.0898,27.0971,26.9867,27.0456,647800.0
2009-10-28 15:30:00,36.74,36.78,36.69,36.69,398600.0,27.0529,27.0824,27.0161,27.0161,398600.0
2009-10-28 15:35:00,36.69,36.7,36.5,36.55,683400.0,27.0161,27.0235,26.8762,26.913,683400.0
2009-10-28 15:40:00,36.56,36.74,36.53,36.74,708000.0,26.9204,27.0529,26.8983,27.0529,708000.0
2009-10-28 15:45:00,36.73,36.9,36.72,36.9,658000.0,27.0456,27.1708,27.0382,27.1708,658000.0
2009-10-28 15:50:00,36.9,36.9,36.72,36.78,646200.0,27.1708,27.1708,27.0382,27.0824,646200.0
2009-10-28 15:55:00,36.77,36.85,36.73,36.73,1124800.0,27.075,27.1339,27.0456,27.0456,1124800.0
2009-10-29 09:30:00,37.51,38.16,37.5,37.95,1483000.0,27.6199,28.0985,27.6126,27.9439,1483000.0
2009-10-29 09:35:00,37.98,38.23,37.85,38.15,989200.0,27.966,28.1501,27.8703,28.0912,989200.0
2009-10-29 09:40:00,38.13,38.15,37.8,37.9,658200.0,28.0765,28.0912,27.8335,27.9071,658200.0
2009-10-29 09:45:00,37.88,37.93,37.72,37.88,687600.0,27.8924,27.9292,27.7746,27.8924,687600.0
2009-10-29 09:50:00,37.89,38.04,37.8,37.88,632400.0,27.8997,28.0102,27.8335,27.8924,632400.0
2009-10-29 09:55:00,37.88,38.1,37.83,38.06,552000.0,27.8924,28.0544,27.8556,28.0249,552000.0
2009-10-29 10:00:00,38.06,38.3,37.97,38.21,742200.0,28.0249,28.2016,27.9586,28.1354,742200.0
2009-10-29 10:05:00,38.21,38.4,38.17,38.2,978000.0,28.1354,28.2753,28.1059,28.128,978000.0
2009-10-29 10:10:00,38.18,38.23,38.1,38.15,541200.0,28.1133,28.1501,28.0544,28.0912,541200.0
2009-10-29 10:15:00,38.15,38.21,38.1,38.14,559600.0,28.0912,28.1354,28.0544,28.0838,559600.0
2009-10-29 10:20:00,38.14,38.32,38.1,38.22,790800.0,28.0838,28.2164,28.0544,28.1427,790800.0
2009-10-29 10:25:00,38.23,38.44,38.22,38.33,694000.0,28.1501,28.3047,28.1427,28.2237,694000.0
2009-10-29 10:30:00,38.33,38.42,38.24,38.34,542600.0,28.2237,28.29,28.1575,28.2311,542600.0
2009-10-29 10:35:00,38.34,38.6,38.32,38.58,797400.0,28.2311,28.4225,28.2164,28.4078,797400.0
2009-10-29 10:40:00,38.58,38.65,38.4,38.48,535400.0,28.4078,28.4593,28.2753,28.3342,535400.0
2009-10-29 10:45:00,38.48,38.6,38.46,38.6,235400.0,28.3342,28.4225,28.3194,28.4225,235400.0
2009-10-29 10:50:00,38.59,38.62,38.49,38.56,394800.0,28.4152,28.4373,28.3415,28.3931,394800.0
2009-10-29 10:55:00,38.57,38.59,38.5,38.59,259200.0,28.4004,28.4152,28.3489,28.4152,259200.0
2009-10-29 11:00:00,38.59,38.71,38.58,38.6,461000.0,28.4152,28.5035,28.4078,28.4225,461000.0
2009-10-29 11:05:00,38.6,38.71,38.5,38.53,578800.0,28.4225,28.5035,28.3489,28.371,578800.0
2009-10-29 11:10:00,38.53,38.72,38.52,38.7,357200.0,28.371,28.5109,28.3636,28.4962,357200.0
2009-10-29 11:15:00,38.69,38.71,38.58,38.67,327800.0,28.4888,28.5035,28.4078,28.4741,327800.0
2009-10-29 11:20:00,38.67,38.7,38.6,38.64,372000.0,28.4741,28.4962,28.4225,28.452,372000.0
2009-10-29 11:25:00,38.63,38.65,38.6,38.6,179600.0,28.4446,28.4593,28.4225,28.4225,179600.0
2009-10-29 11:30:00,38.6,38.81,38.6,38.77,344600.0,28.4225,28.5772,28.4225,28.5477,344600.0
2009-10-29 11:35:00,38.78,38.85,38.75,38.75,295200.0,28.5551,28.6066,28.533,28.533,295200.0
2009-10-29 11:40:00,38.75,38.81,38.69,38.76,321000.0,28.533,28.5772,28.4888,28.5403,321000.0
2009-10-29 11:45:00,38.75,38.8,38.67,38.76,261000.0,28.533,28.5698,28.4741,28.5403,261000.0
2009-10-29 11:50:00,38.76,38.79,38.71,38.73,199400.0,28.5403,28.5624,28.5035,28.5183,199400.0
2009-10-29 11:55:00,38.73,38.76,38.66,38.75,195000.0,28.5183,28.5403,28.4667,28.533,195000.0
2009-10-29 12:00:00,38.75,38.81,38.7,38.72,316400.0,28.533,28.5772,28.4962,28.5109,316400.0
2009-10-29 12:05:00,38.71,38.85,38.71,38.83,233800.0,28.5035,28.6066,28.5035,28.5919,233800.0
2009-10-29 12:10:00,38.85,38.85,38.76,38.82,249600.0,28.6066,28.6066,28.5403,28.5845,249600.0
2009-10-29 12:15:00,38.81,38.9,38.6,38.9,460800.0,28.5772,28.6434,28.4225,28.6434,460800.0
2009-10-29 12:20:00,38.9,38.94,38.87,38.91,324200.0,28.6434,28.6729,28.6213,28.6508,324200.0
2009-10-29 12:25:00,38.91,39.07,38.88,39.04,519400.0,28.6508,28.7686,28.6287,28.7465,519400.0
2009-10-29 12:30:00,39.03,39.06,38.97,39.04,276600.0,28.7392,28.7612,28.695,28.7465,276600.0
2009-10-29 12:35:00,39.05,39.17,39.04,39.08,527800.0,28.7539,28.8422,28.7465,28.776,527800.0
2009-10-29 12:40:00,39.08,39.13,39.02,39.06,331600.0,28.776,28.8128,28.7318,28.7612,331600.0
2009-10-29 12:45:00,39.06,39.18,39.0,39.1,248000.0,28.7612,28.8496,28.7171,28.7907,248000.0
2009-10-29 12:50:00,39.09,39.13,39.02,39.1,194600.0,28.7833,28.8128,28.7318,28.7907,194600.0
2009-10-29 12:55:00,39.09,39.09,38.97,38.99,296600.0,28.7833,28.7833,28.695,28.7097,296600.0
2009-10-29 13:00:00,39.0,39.02,38.9,38.98,340000.0,28.7171,28.7318,28.6434,28.7023,340000.0
2009-10-29 13:05:00,38.98,39.09,38.93,39.07,220000.0,28.7023,28.7833,28.6655,28.7686,220000.0
2009-10-29 13:10:00,39.07,39.07,38.96,38.97,152400.0,28.7686,28.7686,28.6876,28.695,152400.0
2009-10-29 13:15:00,38.97,39.08,38.95,39.07,200600.0,28.695,28.776,28.6802,28.7686,200600.0
2009-10-29 13:20:00,39.08,39.15,39.01,39.03,266600.0,28.776,28.8275,28.7244,28.7392,266600.0
2009-10-29 13:25:00,39.03,39.04,38.92,38.98,159200.0,28.7392,28.7465,28.6582,28.7023,159200.0
2009-10-29 13:30:00,38.98,39.05,38.98,39.0,134800.0,28.7023,28.7539,28.7023,28.7171,134800.0
2009-10-29 13:35:00,39.0,39.08,38.98,39.02,164400.0,28.7171,28.776,28.7023,28.7318,164400.0
2009-10-29 13:40:00,39.03,39.1,38.98,38.99,303200.0,28.7392,28.7907,28.7023,28.7097,303200.0
2009-10-29 13:45:00,38.99,39.1,38.98,38.99,180400.0,28.7097,28.7907,28.7023,28.7097,180400.0
2009-10-29 13:50:00,38.99,39.01,38.94,38.94,151800.0,28.7097,28.7244,28.6729,28.6729,151800.0
2009-10-29 13:55:00,38.94,38.95,38.85,38.88,261400.0,28.6729,28.6802,28.6066,28.6287,261400.0
2009-10-29 14:00:00,38.89,38.98,38.88,38.96,155400.0,28.6361,28.7023,28.6287,28.6876,155400.0
2009-10-29 14:05:00,38.96,38.99,38.88,38.94,212600.0,28.6876,28.7097,28.6287,28.6729,212600.0
2009-10-29 14:10:00,38.94,38.95,38.88,38.94,191600.0,28.6729,28.6802,28.6287,28.6729,191600.0
2009-10-29 14:15:00,38.94,38.99,38.9,38.9,328600.0,28.6729,28.7097,28.6434,28.6434,328600.0
2009-10-29 14:20:00,38.9,38.9,38.81,38.86,233400.0,28.6434,28.6434,28.5772,28.614,233400.0
2009-10-29 14:25:00,38.86,38.94,38.82,38.87,242600.0,28.614,28.6729,28.5845,28.6213,242600.0
2009-10-29 14:30:00,38.87,39.0,38.86,39.0,206800.0,28.6213,28.7171,28.614,28.7171,206800.0
2009-10-29 14:35:00,39.0,39.02,38.94,38.97,145400.0,28.7171,28.7318,28.6729,28.695,145400.0
2009-10-29 14:40:00,38.96,39.07,38.95,39.02,221200.0,28.6876,28.7686,28.6802,28.7318,221200.0
2009-10-29 14:45:00,39.02,39.05,38.96,39.04,186200.0,28.7318,28.7539,28.6876,28.7465,186200.0
2009-10-29 14:50:00,39.04,39.05,38.98,38.99,242000.0,28.7465,28.7539,28.7023,28.7097,242000.0
2009-10-29 14:55:00,38.99,39.04,38.97,39.02,262600.0,28.7097,28.7465,28.695,28.7318,262600.0
2009-10-29 15:00:00,39.02,39.02,38.99,38.99,148600.0,28.7318,28.7318,28.7097,28.7097,148600.0
2009-10-29 15:05:00,39.0,39.14,38.99,39.06,445600.0,28.7171,28.8202,28.7097,28.7612,445600.0
2009-10-29 15:10:00,39.07,39.12,39.04,39.1,315600.0,28.7686,28.8054,28.7465,28.7907,315600.0
2009-10-29 15:15:00,39.1,39.1,38.99,39.01,204800.0,28.7907,28.7907,28.7097,28.7244,204800.0
2009-10-29 15:20:00,39.01,39.03,38.94,38.96,330200.0,28.7244,28.7392,28.6729,28.6876,330200.0
2009-10-29 15:25:00,38.96,39.02,38.93,38.93,313600.0,28.6876,28.7318,28.6655,28.6655,313600.0
2009-10-29 15:30:00,38.94,38.99,38.88,38.92,289600.0,28.6729,28.7097,28.6287,28.6582,289600.0
2009-10-29 15:35:00,38.92,39.06,38.92,39.04,294400.0,28.6582,28.7612,28.6582,28.7465,294400.0
2009-10-29 15:40:00,39.04,39.05,38.91,38.91,453800.0,28.7465,28.7539,28.6508,28.6508,453800.0
2009-10-29 15:45:00,38.91,38.99,38.85,38.99,573200.0,28.6508,28.7097,28.6066,28.7097,573200.0
2009-10-29 15:50:00,38.98,38.99,38.9,38.97,619400.0,28.7023,28.7097,28.6434,28.695,619400.0
2009-10-29 15:55:00,38.96,39.15,38.95,39.09,1582200.0,28.6876,28.8275,28.6802,28.7833,1582200.0
2009-10-30 09:30:00,39.05,39.08,38.69,38.81,682600.0,28.7539,28.776,28.4888,28.5772,682600.0
2009-10-30 09:35:00,38.8,38.84,38.51,38.58,947200.0,28.5698,28.5993,28.3563,28.4078,947200.0
2009-10-30 09:40:00,38.59,38.77,38.42,38.77,1218000.0,28.4152,28.5477,28.29,28.5477,1218000.0
2009-10-30 09:45:00,38.78,39.01,38.5,38.56,669800.0,28.5551,28.7244,28.3489,28.3931,669800.0
2009-10-30 09:50:00,38.57,38.58,38.32,38.38,643000.0,28.4004,28.4078,28.2164,28.2605,643000.0
2009-10-30 09:55:00,38.37,38.59,38.26,38.53,825400.0,28.2532,28.4152,28.1722,28.371,825400.0
2009-10-30 10:00:00,38.52,38.66,38.43,38.46,837200.0,28.3636,28.4667,28.2974,28.3194,837200.0
2009-10-30 10:05:00,38.47,38.61,38.46,38.46,482400.0,28.3268,28.4299,28.3194,28.3194,482400.0
2009-10-30 10:10:00,38.46,38.58,38.31,38.44,537000.0,28.3194,28.4078,28.209,28.3047,537000.0
2009-10-30 10:15:00,38.44,38.5,38.33,38.37,405000.0,28.3047,28.3489,28.2237,28.2532,405000.0
2009-10-30 10:20:00,38.38,38.41,38.2,38.3,402800.0,28.2605,28.2826,28.128,28.2016,402800.0
2009-10-30 10:25:00,38.29,38.3,38.19,38.21,341200.0,28.1943,28.2016,28.1206,28.1354,341200.0
2009-10-30 10:30:00,38.22,38.23,37.94,37.94,720400.0,28.1427,28.1501,27.9366,27.9366,720400.0
2009-10-30 10:35:00,37.95,38.15,37.81,38.13,853200.0,27.9439,28.0912,27.8408,28.0765,853200.0
2009-10-30 10:40:00,38.13,38.24,38.02,38.19,415600.0,28.0765,28.1575,27.9955,28.1206,415600.0
2009-10-30 10:45:00,38.19,38.3,38.12,38.13,592000.0,28.1206,28.2016,28.0691,28.0765,592000.0
2009-10-30 10:50:00,38.13,38.19,38.03,38.18,356000.0,28.0765,28.1206,28.0028,28.1133,356000.0
2009-10-30 10:55:00,38.17,38.24,38.08,38.21,310400.0,28.1059,28.1575,28.0396,28.1354,310400.0
2009-10-30 11:00:00,38.21,38.23,38.1,38.18,165200.0,28.1354,28.1501,28.0544,28.1133,165200.0
2009-10-30 11:05:00,38.19,38.24,37.98,38.01,313800.0,28.1206,28.1575,27.966,27.9881,313800.0
2009-10-30 11:10:00,38.01,38.1,37.92,37.97,249400.0,27.9881,28.0544,27.9218,27.9586,249400.0
2009-10-30 11:15:00,37.96,38.0,37.88,37.97,235800.0,27.9513,27.9807,27.8924,27.9586,235800.0
2009-10-30 11:20:00,37.97,38.24,37.88,37.88,212600.0,27.9586,28.1575,27.8924,27.8924,212600.0
2009-10-30 11:25:00,37.88,38.03,37.85,37.98,170600.0,27.8924,28.0028,27.8703,27.966,170600.0
2009-10-30 11:30:00,37.96,38.08,37.95,37.98,120200.0,27.9513,28.0396,27.9439,27.966,120200.0
2009-10-30 11:35:00,37.99,38.0,37.73,37.77,399200.0,27.9734,27.9807,27.7819,27.8114,399200.0
2009-10-30 11:40:00,37.77,37.85,37.77,37.83,243000.0,27.8114,27.8703,27.8114,27.8556,243000.0
2009-10-30 11:45:00,37.83,37.83,37.66,37.69,333400.0,27.8556,27.8556,27.7304,27.7525,333400.0
2009-10-30 11:50:00,37.7,37.88,37.53,37.56,625800.0,27.7598,27.8924,27.6347,27.6567,625800.0
2009-10-30 11:55:00,37.57,37.63,37.4,37.63,588400.0,27.6641,27.7083,27.5389,27.7083,588400.0
2009-10-30 12:00:00,37.63,37.73,37.59,37.6,362600.0,27.7083,27.7819,27.6788,27.6862,362600.0
2009-10-30 12:05:00,37.6,37.79,37.55,37.71,298000.0,27.6862,27.8261,27.6494,27.7672,298000.0
2009-10-30 12:10:00,37.7,37.79,37.58,37.58,273400.0,27.7598,27.8261,27.6715,27.6715,273400.0
2009-10-30 12:15:00,37.58,37.74,37.51,37.58,338000.0,27.6715,27.7893,27.6199,27.6715,338000.0
2009-10-30 12:20:00,37.58,37.68,37.54,37.54,223600.0,27.6715,27.7451,27.642,27.642,223600.0
2009-10-30 12:25:00,37.54,37.55,37.17,37.23,607800.0,27.642,27.6494,27.3696,27.4138,607800.0
2009-10-30 12:30:00,37.23,37.37,37.22,37.31,493200.0,27.4138,27.5168,27.4064,27.4727,493200.0
2009-10-30 12:35:00,37.32,37.48,37.31,37.43,496000.0,27.48,27.5978,27.4727,27.561,496000.0
2009-10-30 12:40:00,37.44,37.45,37.35,37.42,464400.0,27.5684,27.5757,27.5021,27.5537,464400.0
2009-10-30 12:45:00,37.42,37.42,37.04,37.06,524200.0,27.5537,27.5537,27.2738,27.2886,524200.0
2009-10-30 12:50:00,37.06,37.17,36.96,37.04,501800.0,27.2886,27.3696,27.2149,27.2738,501800.0
2009-10-30 12:55:00,37.03,37.08,36.9,36.95,437400.0,27.2665,27.3033,27.1708,27.2076,437400.0
2009-10-30 13:00:00,36.95,37.08,36.94,37.01,275600.0,27.2076,27.3033,27.2002,27.2518,275600.0
2009-10-30 13:05:00,37.01,37.15,37.0,37.08,370200.0,27.2518,27.3548,27.2444,27.3033,370200.0
2009-10-30 13:10:00,37.09,37.25,37.01,37.01,509400.0,27.3107,27.4285,27.2518,27.2518,509400.0
2009-10-30 13:15:00,37.01,37.08,36.94,36.99,356200.0,27.2518,27.3033,27.2002,27.237,356200.0
2009-10-30 13:20:00,36.99,36.99,36.79,36.85,445400.0,27.237,27.237,27.0898,27.1339,445400.0
2009-10-30 13:25:00,36.85,36.98,36.85,36.96,457000.0,27.1339,27.2297,27.1339,27.2149,457000.0
2009-10-30 13:30:00,36.96,37.0,36.64,36.65,453800.0,27.2149,27.2444,26.9793,26.9867,453800.0
2009-10-30 13:35:00,36.67,36.74,36.6,36.63,433200.0,27.0014,27.0529,26.9499,26.972,433200.0
2009-10-30 13:40:00,36.62,36.77,36.61,36.76,570400.0,26.9646,27.075,26.9572,27.0677,570400.0
2009-10-30 13:45:00,36.76,36.93,36.73,36.87,419000.0,27.0677,27.1929,27.0456,27.1487,419000.0
2009-10-30 13:50:00,36.87,36.93,36.74,36.74,255400.0,27.1487,27.1929,27.0529,27.0529,255400.0
2009-10-30 13:55:00,36.74,36.93,36.73,36.81,263800.0,27.0529,27.1929,27.0456,27.1045,263800.0
2009-10-30 14:00:00,36.81,37.02,36.8,37.02,388200.0,27.1045,27.2591,27.0971,27.2591,388200.0
2009-10-30 14:05:00,37.02,37.28,37.02,37.19,786600.0,27.2591,27.4506,27.2591,27.3843,786600.0
2009-10-30 14:10:00,37.18,37.32,37.13,37.24,450200.0,27.3769,27.48,27.3401,27.4211,450200.0
2009-10-30 14:15:00,37.24,37.3,37.01,37.13,596800.0,27.4211,27.4653,27.2518,27.3401,596800.0
2009-10-30 14:20:00,37.12,37.17,36.97,37.0,419000.0,27.3328,27.3696,27.2223,27.2444,419000.0
2009-10-30 14:25:00,37.01,37.14,36.99,37.11,276800.0,27.2518,27.3475,27.237,27.3254,276800.0
2009-10-30 14:30:00,37.11,37.11,36.92,36.95,303000.0,27.3254,27.3254,27.1855,27.2076,303000.0
2009-10-30 14:35:00,36.94,37.01,36.77,36.82,475000.0,27.2002,27.2518,27.075,27.1119,475000.0
2009-10-30 14:40:00,36.82,36.83,36.68,36.74,446200.0,27.1119,27.1192,27.0088,27.0529,446200.0
2009-10-30 14:45:00,36.74,36.8,36.67,36.69,481800.0,27.0529,27.0971,27.0014,27.0161,481800.0
2009-10-30 14:50:00,36.7,36.9,36.65,36.87,436400.0,27.0235,27.1708,26.9867,27.1487,436400.0
2009-10-30 14:55:00,36.87,36.93,36.74,36.78,349600.0,27.1487,27.1929,27.0529,27.0824,349600.0
2009-10-30 15:00:00,36.78,36.78,36.58,36.59,514800.0,27.0824,27.0824,26.9351,26.9425,514800.0
2009-10-30 15:05:00,36.59,36.6,36.41,36.55,788400.0,26.9425,26.9499,26.81,26.913,788400.0
2009-10-30 15:10:00,36.56,36.75,36.53,36.66,589400.0,26.9204,27.0603,26.8983,26.994,589400.0
2009-10-30 15:15:00,36.67,36.72,36.59,36.6,386400.0,27.0014,27.0382,26.9425,26.9499,386400.0
2009-10-30 15:20:00,36.6,36.83,36.6,36.72,462000.0,26.9499,27.1192,26.9499,27.0382,462000.0
2009-10-30 15:25:00,36.71,36.79,36.6,36.68,492400.0,27.0309,27.0898,26.9499,27.0088,492400.0
2009-10-30 15:30:00,36.67,36.85,36.62,36.82,790800.0,27.0014,27.1339,26.9646,27.1119,790800.0
2009-10-30 15:35:00,36.82,36.89,36.72,36.78,850800.0,27.1119,27.1634,27.0382,27.0824,850800.0
2009-10-30 15:40:00,36.77,36.95,36.77,36.88,913000.0,27.075,27.2076,27.075,27.156,913000.0
2009-10-30 15:45:00,36.88,37.06,36.77,36.96,920600.0,27.156,27.2886,27.075,27.2149,920600.0
2009-10-30 15:50:00,36.96,36.98,36.7,36.83,952000.0,27.2149,27.2297,27.0235,27.1192,952000.0
2009-10-30 15:55:00,36.83,36.88,36.65,36.66,1612400.0,27.1192,27.156,26.9867,26.994,1612400.0
2009-11-02 09:30:00,37.19,37.59,37.15,37.45,1028000.0,27.3843,27.6788,27.3548,27.5757,1028000.0
2009-11-02 09:35:00,37.45,37.49,37.18,37.29,721000.0,27.5757,27.6052,27.3769,27.4579,721000.0
2009-11-02 09:40:00,37.3,37.45,37.16,37.18,831400.0,27.4653,27.5757,27.3622,27.3769,831400.0
2009-11-02 09:45:00,37.2,37.2,36.86,37.0,920200.0,27.3917,27.3917,27.1413,27.2444,920200.0
2009-11-02 09:50:00,37.01,37.4,36.99,37.38,722800.0,27.2518,27.5389,27.237,27.5242,722800.0
2009-11-02 09:55:00,37.37,37.6,37.32,37.47,846200.0,27.5168,27.6862,27.48,27.5905,846200.0
2009-11-02 10:00:00,37.52,38.13,37.49,38.12,1238000.0,27.6273,28.0765,27.6052,28.0691,1238000.0
2009-11-02 10:05:00,38.12,38.18,37.74,37.77,1144800.0,28.0691,28.1133,27.7893,27.8114,1144800.0
2009-11-02 10:10:00,37.77,37.88,37.66,37.71,718800.0,27.8114,27.8924,27.7304,27.7672,718800.0
2009-11-02 10:15:00,37.71,38.1,37.71,38.07,637000.0,27.7672,28.0544,27.7672,28.0323,637000.0
2009-11-02 10:20:00,38.07,38.14,37.85,37.9,738600.0,28.0323,28.0838,27.8703,27.9071,738600.0
2009-11-02 10:25:00,37.9,38.11,37.88,37.96,604400.0,27.9071,28.0617,27.8924,27.9513,604400.0
2009-11-02 10:30:00,37.96,38.06,37.81,37.94,572200.0,27.9513,28.0249,27.8408,27.9366,572200.0
2009-11-02 10:35:00,37.94,38.04,37.85,38.04,435400.0,27.9366,28.0102,27.8703,28.0102,435400.0
2009-11-02 10:40:00,38.02,38.05,37.75,37.77,479800.0,27.9955,28.0175,27.7966,27.8114,479800.0
2009-11-02 10:45:00,37.77,37.88,37.61,37.8,530000.0,27.8114,27.8924,27.6936,27.8335,530000.0
2009-11-02 10:50:00,37.8,37.9,37.63,37.7,374200.0,27.8335,27.9071,27.7083,27.7598,374200.0
2009-11-02 10:55:00,37.7,37.84,37.56,37.6,421000.0,27.7598,27.8629,27.6567,27.6862,421000.0
2009-11-02 11:00:00,37.59,37.74,37.54,37.65,516200.0,27.6788,27.7893,27.642,27.723,516200.0
2009-11-02 11:05:00,37.64,37.83,37.6,37.72,334400.0,27.7156,27.8556,27.6862,27.7746,334400.0
2009-11-02 11:10:00,37.73,37.87,37.61,37.81,311400.0,27.7819,27.885,27.6936,27.8408,311400.0
2009-11-02 11:15:00,37.79,37.85,37.75,37.83,206200.0,27.8261,27.8703,27.7966,27.8556,206200.0
2009-11-02 11:20:00,37.82,37.97,37.8,37.96,255000.0,27.8482,27.9586,27.8335,27.9513,255000.0
2009-11-02 11:25:00,37.95,37.95,37.71,37.81,408200.0,27.9439,27.9439,27.7672,27.8408,408200.0
2009-11-02 11:30:00,37.82,37.94,37.77,37.89,189600.0,27.8482,27.9366,27.8114,27.8997,189600.0
2009-11-02 11:35:00,37.89,37.94,37.76,37.78,240000.0,27.8997,27.9366,27.804,27.8187,240000.0
2009-11-02 11:40:00,37.79,37.91,37.75,37.91,133400.0,27.8261,27.9145,27.7966,27.9145,133400.0
2009-11-02 11:45:00,37.91,37.92,37.77,37.87,145400.0,27.9145,27.9218,27.8114,27.885,145400.0
2009-11-02 11:50:00,37.87,37.88,37.67,37.74,189600.0,27.885,27.8924,27.7377,27.7893,189600.0
2009-11-02 11:55:00,37.73,37.9,37.68,37.78,216000.0,27.7819,27.9071,27.7451,27.8187,216000.0
2009-11-02 12:00:00,37.81,37.85,37.74,37.74,147000.0,27.8408,27.8703,27.7893,27.7893,147000.0
2009-11-02 12:05:00,37.74,37.82,37.67,37.74,196200.0,27.7893,27.8482,27.7377,27.7893,196200.0
2009-11-02 12:10:00,37.74,37.76,37.63,37.66,158800.0,27.7893,27.804,27.7083,27.7304,158800.0
2009-11-02 12:15:00,37.66,37.68,37.4,37.57,579800.0,27.7304,27.7451,27.5389,27.6641,579800.0
2009-11-02 12:20:00,37.58,37.63,37.45,37.6,236400.0,27.6715,27.7083,27.5757,27.6862,236400.0
2009-11-02 12:25:00,37.6,37.63,37.46,37.47,124600.0,27.6862,27.7083,27.5831,27.5905,124600.0
2009-11-02 12:30:00,37.47,37.55,37.16,37.22,429200.0,27.5905,27.6494,27.3622,27.4064,429200.0
2009-11-02 12:35:00,37.22,37.25,37.16,37.2,270400.0,27.4064,27.4285,27.3622,27.3917,270400.0
2009-11-02 12:40:00,37.19,37.24,37.05,37.13,578800.0,27.3843,27.4211,27.2812,27.3401,578800.0
2009-11-02 12:45:00,37.15,37.18,37.08,37.1,228600.0,27.3548,27.3769,27.3033,27.318,228600.0
2009-11-02 12:50:00,37.1,37.1,36.7,36.85,1187800.0,27.318,27.318,27.0235,27.1339,1187800.0
2009-11-02 12:55:00,36.87,36.91,36.6,36.62,579800.0,27.1487,27.1781,26.9499,26.9646,579800.0
2009-11-02 13:00:00,36.62,36.87,36.55,36.87,554800.0,26.9646,27.1487,26.913,27.1487,554800.0
2009-11-02 13:05:00,36.87,37.0,36.83,36.99,479400.0,27.1487,27.2444,27.1192,27.237,479400.0
2009-11-02 13:10:00,36.99,37.08,36.87,36.87,328000.0,27.237,27.3033,27.1487,27.1487,328000.0
2009-11-02 13:15:00,36.87,37.04,36.74,36.92,565800.0,27.1487,27.2738,27.0529,27.1855,565800.0
2009-11-02 13:20:00,36.92,37.08,36.86,36.96,445000.0,27.1855,27.3033,27.1413,27.2149,445000.0
2009-11-02 13:25:00,36.96,37.04,36.88,36.97,225600.0,27.2149,27.2738,27.156,27.2223,225600.0
2009-11-02 13:30:00,36.96,36.96,36.73,36.74,275600.0,27.2149,27.2149,27.0456,27.0529,275600.0
2009-11-02 13:35:00,36.74,36.83,36.6,36.71,345800.0,27.0529,27.1192,26.9499,27.0309,345800.0
2009-11-02 13:40:00,36.7,36.71,36.54,36.7,262600.0,27.0235,27.0309,26.9057,27.0235,262600.0
2009-11-02 13:45:00,36.69,36.7,36.56,36.6,277200.0,27.0161,27.0235,26.9204,26.9499,277200.0
2009-11-02 13:50:00,36.59,36.59,36.41,36.54,767800.0,26.9425,26.9425,26.81,26.9057,767800.0
2009-11-02 13:55:00,36.54,36.61,36.37,36.39,287400.0,26.9057,26.9572,26.7805,26.7952,287400.0
2009-11-02 14:00:00,36.38,36.44,36.28,36.35,402600.0,26.7879,26.832,26.7142,26.7658,402600.0
2009-11-02 14:05:00,36.34,36.4,36.19,36.27,541200.0,26.7584,26.8026,26.648,26.7069,541200.0
2009-11-02 14:10:00,36.27,36.6,36.26,36.52,413600.0,26.7069,26.9499,26.6995,26.891,413600.0
2009-11-02 14:15:00,36.52,36.64,36.38,36.45,341800.0,26.891,26.9793,26.7879,26.8394,341800.0
2009-11-02 14:20:00,36.46,36.84,36.44,36.81,483400.0,26.8468,27.1266,26.832,27.1045,483400.0
2009-11-02 14:25:00,36.81,37.05,36.74,37.02,484000.0,27.1045,27.2812,27.0529,27.2591,484000.0
2009-11-02 14:30:00,37.02,37.07,36.88,36.96,502400.0,27.2591,27.2959,27.156,27.2149,502400.0
2009-11-02 14:35:00,36.97,36.99,36.87,36.92,294800.0,27.2223,27.237,27.1487,27.1855,294800.0
2009-11-02 14:40:00,36.91,37.09,36.9,36.98,454800.0,27.1781,27.3107,27.1708,27.2297,454800.0
2009-11-02 14:45:00,36.99,37.08,36.94,36.98,254800.0,27.237,27.3033,27.2002,27.2297,254800.0
2009-11-02 14:50:00,36.98,37.19,36.96,37.18,334400.0,27.2297,27.3843,27.2149,27.3769,334400.0
2009-11-02 14:55:00,37.18,37.19,36.79,36.89,453600.0,27.3769,27.3843,27.0898,27.1634,453600.0
2009-11-02 15:00:00,36.9,37.07,36.88,37.02,252000.0,27.1708,27.2959,27.156,27.2591,252000.0
2009-11-02 15:05:00,37.02,37.1,36.86,36.92,373600.0,27.2591,27.318,27.1413,27.1855,373600.0
2009-11-02 15:10:00,36.92,37.05,36.83,36.9,333400.0,27.1855,27.2812,27.1192,27.1708,333400.0
2009-11-02 15:15:00,36.9,36.97,36.74,36.75,398400.0,27.1708,27.2223,27.0529,27.0603,398400.0
2009-11-02 15:20:00,36.74,36.87,36.72,36.76,519200.0,27.0529,27.1487,27.0382,27.0677,519200.0
2009-11-02 15:25:00,36.77,36.81,36.54,36.73,571600.0,27.075,27.1045,26.9057,27.0456,571600.0
2009-11-02 15:30:00,36.73,37.02,36.72,36.96,498400.0,27.0456,27.2591,27.0382,27.2149,498400.0
2009-11-02 15:35:00,36.97,37.18,36.97,37.15,630800.0,27.2223,27.3769,27.2223,27.3548,630800.0
2009-11-02 15:40:00,37.16,37.33,36.59,37.3,493400.0,27.3622,27.4874,26.9425,27.4653,493400.0
2009-11-02 15:45:00,37.3,37.33,37.1,37.19,745000.0,27.4653,27.4874,27.318,27.3843,745000.0
2009-11-02 15:50:00,37.2,37.34,37.18,37.27,579400.0,27.3917,27.4947,27.3769,27.4432,579400.0
2009-11-02 15:55:00,37.27,37.37,37.25,37.31,861800.0,27.4432,27.5168,27.4285,27.4727,861800.0
2009-11-03 09:30:00,36.43,36.5,36.18,36.49,998400.0,26.8247,26.8762,26.6406,26.8689,998400.0
2009-11-03 09:35:00,36.49,36.8,36.47,36.7,723200.0,26.8689,27.0971,26.8541,27.0235,723200.0
2009-11-03 09:40:00,36.74,37.18,36.74,36.92,892600.0,27.0529,27.3769,27.0529,27.1855,892600.0
2009-11-03 09:45:00,36.92,37.02,36.7,36.77,529800.0,27.1855,27.2591,27.0235,27.075,529800.0
2009-11-03 09:50:00,36.77,37.24,36.75,37.05,1032200.0,27.075,27.4211,27.0603,27.2812,1032200.0
2009-11-03 09:55:00,37.05,37.23,36.98,37.13,505600.0,27.2812,27.4138,27.2297,27.3401,505600.0
2009-11-03 10:00:00,37.12,37.4,36.88,37.38,972000.0,27.3328,27.5389,27.156,27.5242,972000.0
2009-11-03 10:05:00,37.38,37.43,37.19,37.23,910800.0,27.5242,27.561,27.3843,27.4138,910800.0
2009-11-03 10:10:00,37.24,37.29,37.0,37.07,558800.0,27.4211,27.4579,27.2444,27.2959,558800.0
2009-11-03 10:15:00,37.06,37.21,36.89,37.13,566000.0,27.2886,27.399,27.1634,27.3401,566000.0
2009-11-03 10:20:00,37.13,37.17,36.9,37.14,566800.0,27.3401,27.3696,27.1708,27.3475,566800.0
2009-11-03 10:25:00,37.14,37.23,37.01,37.1,439800.0,27.3475,27.4138,27.2518,27.318,439800.0
2009-11-03 10:30:00,37.11,37.5,37.08,37.49,796000.0,27.3254,27.6126,27.3033,27.6052,796000.0
2009-11-03 10:35:00,37.49,37.49,37.2,37.31,416800.0,27.6052,27.6052,27.3917,27.4727,416800.0
2009-11-03 10:40:00,37.32,37.77,37.32,37.77,782000.0,27.48,27.8114,27.48,27.8114,782000.0
2009-11-03 10:45:00,37.77,38.03,37.61,37.96,1008600.0,27.8114,28.0028,27.6936,27.9513,1008600.0
2009-11-03 10:50:00,37.97,38.13,37.94,37.96,967600.0,27.9586,28.0765,27.9366,27.9513,967600.0
2009-11-03 10:55:00,37.97,38.09,37.83,38.01,666000.0,27.9586,28.047,27.8556,27.9881,666000.0
2009-11-03 11:00:00,38.0,38.24,37.94,38.17,593000.0,27.9807,28.1575,27.9366,28.1059,593000.0
2009-11-03 11:05:00,38.16,38.2,37.96,38.03,491200.0,28.0985,28.128,27.9513,28.0028,491200.0
2009-11-03 11:10:00,38.02,38.12,37.94,38.1,548000.0,27.9955,28.0691,27.9366,28.0544,548000.0
2009-11-03 11:15:00,38.09,38.1,37.88,38.01,422400.0,28.047,28.0544,27.8924,27.9881,422400.0
2009-11-03 11:20:00,38.0,38.09,37.96,38.04,293000.0,27.9807,28.047,27.9513,28.0102,293000.0
2009-11-03 11:25:00,38.04,38.04,37.82,37.95,338400.0,28.0102,28.0102,27.8482,27.9439,338400.0
2009-11-03 11:30:00,37.96,38.01,37.85,37.92,259400.0,27.9513,27.9881,27.8703,27.9218,259400.0
2009-11-03 11:35:00,37.92,37.92,37.57,37.65,868800.0,27.9218,27.9218,27.6641,27.723,868800.0
2009-11-03 11:40:00,37.66,37.79,37.6,37.64,390800.0,27.7304,27.8261,27.6862,27.7156,390800.0
2009-11-03 11:45:00,37.64,37.92,37.56,37.9,332400.0,27.7156,27.9218,27.6567,27.9071,332400.0
2009-11-03 11:50:00,37.9,37.97,37.76,37.92,185400.0,27.9071,27.9586,27.804,27.9218,185400.0
2009-11-03 11:55:00,37.96,38.09,37.96,38.0,333400.0,27.9513,28.047,27.9513,27.9807,333400.0
2009-11-03 12:00:00,38.01,38.23,38.01,38.1,525600.0,27.9881,28.1501,27.9881,28.0544,525600.0
2009-11-03 12:05:00,38.1,38.15,37.96,38.14,356600.0,28.0544,28.0912,27.9513,28.0838,356600.0
2009-11-03 12:10:00,38.13,38.15,38.02,38.13,248000.0,28.0765,28.0912,27.9955,28.0765,248000.0
2009-11-03 12:15:00,38.12,38.23,38.04,38.04,361400.0,28.0691,28.1501,28.0102,28.0102,361400.0
2009-11-03 12:20:00,38.04,38.18,38.03,38.12,288000.0,28.0102,28.1133,28.0028,28.0691,288000.0
2009-11-03 12:25:00,38.12,38.23,38.12,38.2,264000.0,28.0691,28.1501,28.0691,28.128,264000.0
2009-11-03 12:30:00,38.19,38.35,38.18,38.33,368600.0,28.1206,28.2384,28.1133,28.2237,368600.0
2009-11-03 12:35:00,38.32,38.63,38.31,38.49,645800.0,28.2164,28.4446,28.209,28.3415,645800.0
2009-11-03 12:40:00,38.49,38.56,38.34,38.43,329200.0,28.3415,28.3931,28.2311,28.2974,329200.0
2009-11-03 12:45:00,38.44,38.47,38.33,38.43,394000.0,28.3047,28.3268,28.2237,28.2974,394000.0
2009-11-03 12:50:00,38.4,38.49,38.37,38.38,270000.0,28.2753,28.3415,28.2532,28.2605,270000.0
2009-11-03 12:55:00,38.38,38.49,38.35,38.36,174200.0,28.2605,28.3415,28.2384,28.2458,174200.0
2009-11-03 13:00:00,38.35,38.46,38.33,38.42,184200.0,28.2384,28.3194,28.2237,28.29,184200.0
2009-11-03 13:05:00,38.42,38.54,38.41,38.49,261400.0,28.29,28.3784,28.2826,28.3415,261400.0
2009-11-03 13:10:00,38.49,38.52,38.38,38.5,206600.0,28.3415,28.3636,28.2605,28.3489,206600.0
2009-11-03 13:15:00,38.51,38.51,38.41,38.45,104200.0,28.3563,28.3563,28.2826,28.3121,104200.0
2009-11-03 13:20:00,38.43,38.51,38.37,38.4,178800.0,28.2974,28.3563,28.2532,28.2753,178800.0
2009-11-03 13:25:00,38.42,38.49,38.35,38.4,188600.0,28.29,28.3415,28.2384,28.2753,188600.0
2009-11-03 13:30:00,38.4,38.55,38.36,38.52,234200.0,28.2753,28.3857,28.2458,28.3636,234200.0
2009-11-03 13:35:00,38.52,38.6,38.43,38.51,217600.0,28.3636,28.4225,28.2974,28.3563,217600.0
2009-11-03 13:40:00,38.5,38.51,38.41,38.44,188200.0,28.3489,28.3563,28.2826,28.3047,188200.0
2009-11-03 13:45:00,38.44,38.44,38.3,38.4,238800.0,28.3047,28.3047,28.2016,28.2753,238800.0
2009-11-03 13:50:00,38.41,38.49,38.4,38.42,197600.0,28.2826,28.3415,28.2753,28.29,197600.0
2009-11-03 13:55:00,38.42,38.52,38.42,38.51,187000.0,28.29,28.3636,28.29,28.3563,187000.0
2009-11-03 14:00:00,38.51,38.66,38.51,38.66,499200.0,28.3563,28.4667,28.3563,28.4667,499200.0
2009-11-03 14:05:00,38.66,38.74,38.62,38.74,266800.0,28.4667,28.5256,28.4373,28.5256,266800.0
2009-11-03 14:10:00,38.74,38.75,38.59,38.63,256000.0,28.5256,28.533,28.4152,28.4446,256000.0
2009-11-03 14:15:00,38.63,38.66,38.56,38.6,176800.0,28.4446,28.4667,28.3931,28.4225,176800.0
2009-11-03 14:20:00,38.6,38.71,38.55,38.58,254400.0,28.4225,28.5035,28.3857,28.4078,254400.0
2009-11-03 14:25:00,38.58,38.65,38.54,38.55,171000.0,28.4078,28.4593,28.3784,28.3857,171000.0
2009-11-03 14:30:00,38.55,38.67,38.48,38.49,318200.0,28.3857,28.4741,28.3342,28.3415,318200.0
2009-11-03 14:35:00,38.49,38.5,38.32,38.35,370800.0,28.3415,28.3489,28.2164,28.2384,370800.0
2009-11-03 14:40:00,38.36,38.45,38.33,38.4,254800.0,28.2458,28.3121,28.2237,28.2753,254800.0
2009-11-03 14:45:00,38.39,38.45,38.31,38.39,282200.0,28.2679,28.3121,28.209,28.2679,282200.0
2009-11-03 14:50:00,38.4,38.4,38.25,38.26,264800.0,28.2753,28.2753,28.1648,28.1722,264800.0
2009-11-03 14:55:00,38.25,38.27,38.13,38.2,387800.0,28.1648,28.1795,28.0765,28.128,387800.0
2009-11-03 15:00:00,38.19,38.27,38.13,38.23,249600.0,28.1206,28.1795,28.0765,28.1501,249600.0
2009-11-03 15:05:00,38.23,38.34,38.19,38.28,233600.0,28.1501,28.2311,28.1206,28.1869,233600.0
2009-11-03 15:10:00,38.28,38.36,38.21,38.21,243800.0,28.1869,28.2458,28.1354,28.1354,243800.0
2009-11-03 15:15:00,38.2,38.32,38.18,38.3,200000.0,28.128,28.2164,28.1133,28.2016,200000.0
2009-11-03 15:20:00,38.3,38.31,38.23,38.26,215000.0,28.2016,28.209,28.1501,28.1722,215000.0
2009-11-03 15:25:00,38.27,38.34,38.22,38.31,197800.0,28.1795,28.2311,28.1427,28.209,197800.0
2009-11-03 15:30:00,38.31,38.48,38.31,38.47,508800.0,28.209,28.3342,28.209,28.3268,508800.0
2009-11-03 15:35:00,38.47,38.48,38.37,38.38,252600.0,28.3268,28.3342,28.2532,28.2605,252600.0
2009-11-03 15:40:00,38.38,38.43,38.2,38.29,422000.0,28.2605,28.2974,28.128,28.1943,422000.0
2009-11-03 15:45:00,38.29,38.42,38.29,38.37,309000.0,28.1943,28.29,28.1943,28.2532,309000.0
2009-11-03 15:50:00,38.37,38.43,38.27,38.4,418000.0,28.2532,28.2974,28.1795,28.2753,418000.0
2009-11-03 15:55:00,38.4,38.44,38.28,38.35,978400.0,28.2753,28.3047,28.1869,28.2384,978400.0
2009-11-04 09:30:00,39.05,39.4,39.04,39.21,1351600.0,28.7539,29.0116,28.7465,28.8717,1351600.0
2009-11-04 09:35:00,39.19,39.34,39.06,39.26,658000.0,28.857,28.9674,28.7612,28.9085,658000.0
2009-11-04 09:40:00,39.26,39.3,39.13,39.14,688800.0,28.9085,28.938,28.8128,28.8202,688800.0
2009-11-04 09:45:00,39.13,39.45,39.1,39.35,902800.0,28.8128,29.0484,28.7907,28.9748,902800.0
2009-11-04 09:50:00,39.35,39.49,39.26,39.32,605400.0,28.9748,29.0779,28.9085,28.9527,605400.0
2009-11-04 09:55:00,39.32,39.45,39.29,39.33,425800.0,28.9527,29.0484,28.9306,28.9601,425800.0
2009-11-04 10:00:00,39.33,39.54,39.24,39.34,1056600.0,28.9601,29.1147,28.8938,28.9674,1056600.0
2009-11-04 10:05:00,39.34,39.64,39.32,39.63,847400.0,28.9674,29.1883,28.9527,29.181,847400.0
2009-11-04 10:10:00,39.64,39.79,39.63,39.67,1041600.0,29.1883,29.2988,29.181,29.2104,1041600.0
2009-11-04 10:15:00,39.67,39.74,39.58,39.69,613400.0,29.2104,29.262,29.1441,29.2251,613400.0
2009-11-04 10:20:00,39.69,39.76,39.58,39.59,429400.0,29.2251,29.2767,29.1441,29.1515,429400.0
2009-11-04 10:25:00,39.6,39.69,39.58,39.69,351400.0,29.1589,29.2251,29.1441,29.2251,351400.0
2009-11-04 10:30:00,39.7,39.79,39.64,39.64,528800.0,29.2325,29.2988,29.1883,29.1883,528800.0
2009-11-04 10:35:00,39.65,39.74,39.54,39.6,358200.0,29.1957,29.262,29.1147,29.1589,358200.0
2009-11-04 10:40:00,39.6,39.73,39.55,39.71,485600.0,29.1589,29.2546,29.122,29.2399,485600.0
2009-11-04 10:45:00,39.71,39.77,39.65,39.76,411200.0,29.2399,29.284,29.1957,29.2767,411200.0
2009-11-04 10:50:00,39.77,39.8,39.7,39.72,281000.0,29.284,29.3061,29.2325,29.2472,281000.0
2009-11-04 10:55:00,39.72,39.73,39.64,39.72,249600.0,29.2472,29.2546,29.1883,29.2472,249600.0
2009-11-04 11:00:00,39.71,39.73,39.6,39.72,443200.0,29.2399,29.2546,29.1589,29.2472,443200.0
2009-11-04 11:05:00,39.71,39.73,39.6,39.66,291000.0,29.2399,29.2546,29.1589,29.203,291000.0
2009-11-04 11:10:00,39.67,39.76,39.66,39.69,231600.0,29.2104,29.2767,29.203,29.2251,231600.0
2009-11-04 11:15:00,39.69,39.7,39.65,39.67,151600.0,29.2251,29.2325,29.1957,29.2104,151600.0
2009-11-04 11:20:00,39.67,39.69,39.63,39.66,216200.0,29.2104,29.2251,29.181,29.203,216200.0
2009-11-04 11:25:00,39.66,39.68,39.6,39.64,148600.0,29.203,29.2178,29.1589,29.1883,148600.0
2009-11-04 11:30:00,39.63,39.63,39.55,39.6,401600.0,29.181,29.181,29.122,29.1589,401600.0
2009-11-04 11:35:00,39.6,39.6,39.54,39.56,363800.0,29.1589,29.1589,29.1147,29.1294,363800.0
2009-11-04 11:40:00,39.56,39.56,39.48,39.49,253200.0,29.1294,29.1294,29.0705,29.0779,253200.0
2009-11-04 11:45:00,39.49,39.6,39.49,39.56,183200.0,29.0779,29.1589,29.0779,29.1294,183200.0
2009-11-04 11:50:00,39.56,39.67,39.54,39.6,282000.0,29.1294,29.2104,29.1147,29.1589,282000.0
2009-11-04 11:55:00,39.6,39.6,39.44,39.45,189600.0,29.1589,29.1589,29.0411,29.0484,189600.0
2009-11-04 12:00:00,39.45,39.46,39.37,39.4,370600.0,29.0484,29.0558,28.9895,29.0116,370600.0
2009-11-04 12:05:00,39.39,39.42,39.21,39.25,394800.0,29.0042,29.0263,28.8717,28.9011,394800.0
2009-11-04 12:10:00,39.25,39.26,39.1,39.16,523600.0,28.9011,28.9085,28.7907,28.8349,523600.0
2009-11-04 12:15:00,39.16,39.22,39.1,39.18,380000.0,28.8349,28.8791,28.7907,28.8496,380000.0
2009-11-04 12:20:00,39.16,39.35,39.13,39.28,279600.0,28.8349,28.9748,28.8128,28.9232,279600.0
2009-11-04 12:25:00,39.28,39.35,39.1,39.33,261400.0,28.9232,28.9748,28.7907,28.9601,261400.0
2009-11-04 12:30:00,39.32,39.38,39.3,39.34,200800.0,28.9527,28.9969,28.938,28.9674,200800.0
2009-11-04 12:35:00,39.33,39.35,39.3,39.34,294200.0,28.9601,28.9748,28.938,28.9674,294200.0
2009-11-04 12:40:00,39.34,39.35,39.29,39.33,110400.0,28.9674,28.9748,28.9306,28.9601,110400.0
2009-11-04 12:45:00,39.33,39.35,39.24,39.24,177200.0,28.9601,28.9748,28.8938,28.8938,177200.0
2009-11-04 12:50:00,39.24,39.29,39.2,39.22,196600.0,28.8938,28.9306,28.8643,28.8791,196600.0
2009-11-04 12:55:00,39.22,39.23,39.19,39.22,123800.0,28.8791,28.8864,28.857,28.8791,123800.0
2009-11-04 13:00:00,39.22,39.22,39.11,39.12,231000.0,28.8791,28.8791,28.7981,28.8054,231000.0
2009-11-04 13:05:00,39.13,39.17,39.1,39.12,241600.0,28.8128,28.8422,28.7907,28.8054,241600.0
2009-11-04 13:10:00,39.12,39.16,39.1,39.1,174200.0,28.8054,28.8349,28.7907,28.7907,174200.0
2009-11-04 13:15:00,39.1,39.13,38.96,39.01,399000.0,28.7907,28.8128,28.6876,28.7244,399000.0
2009-11-04 13:20:00,39.01,39.02,38.9,38.97,269600.0,28.7244,28.7318,28.6434,28.695,269600.0
2009-11-04 13:25:00,38.97,39.01,38.9,38.98,343000.0,28.695,28.7244,28.6434,28.7023,343000.0
2009-11-04 13:30:00,38.98,39.07,38.93,39.03,255200.0,28.7023,28.7686,28.6655,28.7392,255200.0
2009-11-04 13:35:00,39.05,39.14,39.05,39.09,178400.0,28.7539,28.8202,28.7539,28.7833,178400.0
2009-11-04 13:40:00,39.09,39.09,39.0,39.02,169000.0,28.7833,28.7833,28.7171,28.7318,169000.0
2009-11-04 13:45:00,39.02,39.03,38.93,38.93,198000.0,28.7318,28.7392,28.6655,28.6655,198000.0
2009-11-04 13:50:00,38.94,38.95,38.84,38.9,301200.0,28.6729,28.6802,28.5993,28.6434,301200.0
2009-11-04 13:55:00,38.9,39.03,38.88,38.97,454400.0,28.6434,28.7392,28.6287,28.695,454400.0
2009-11-04 14:00:00,38.98,39.06,38.93,39.05,193400.0,28.7023,28.7612,28.6655,28.7539,193400.0
2009-11-04 14:05:00,39.05,39.08,38.98,39.08,184400.0,28.7539,28.776,28.7023,28.776,184400.0
2009-11-04 14:10:00,39.08,39.18,39.06,39.1,195000.0,28.776,28.8496,28.7612,28.7907,195000.0
2009-11-04 14:15:00,39.1,39.49,38.98,39.01,507200.0,28.7907,29.0779,28.7023,28.7244,507200.0
2009-11-04 14:20:00,38.99,39.46,38.94,39.22,962200.0,28.7097,29.0558,28.6729,28.8791,962200.0
2009-11-04 14:25:00,39.22,39.27,38.81,38.95,1024600.0,28.8791,28.9159,28.5772,28.6802,1024600.0
2009-11-04 14:30:00,38.94,39.45,38.87,39.29,1085800.0,28.6729,29.0484,28.6213,28.9306,1085800.0
2009-11-04 14:35:00,39.31,39.48,39.3,39.38,707600.0,28.9453,29.0705,28.938,28.9969,707600.0
2009-11-04 14:40:00,39.38,39.63,39.3,39.48,1131800.0,28.9969,29.181,28.938,29.0705,1131800.0
2009-11-04 14:45:00,39.47,39.52,39.38,39.48,566400.0,29.0631,29.1,28.9969,29.0705,566400.0
2009-11-04 14:50:00,39.49,39.53,39.41,39.48,485600.0,29.0779,29.1073,29.019,29.0705,485600.0
2009-11-04 14:55:00,39.48,39.56,39.37,39.5,488400.0,29.0705,29.1294,28.9895,29.0852,488400.0
2009-11-04 15:00:00,39.5,39.52,39.29,39.35,584400.0,29.0852,29.1,28.9306,28.9748,584400.0
2009-11-04 15:05:00,39.34,39.46,39.33,39.38,286800.0,28.9674,29.0558,28.9601,28.9969,286800.0
2009-11-04 15:10:00,39.38,39.46,39.15,39.32,706400.0,28.9969,29.0558,28.8275,28.9527,706400.0
2009-11-04 15:15:00,39.33,39.43,39.2,39.38,515800.0,28.9601,29.0337,28.8643,28.9969,515800.0
2009-11-04 15:20:00,39.38,39.44,39.26,39.35,426400.0,28.9969,29.0411,28.9085,28.9748,426400.0
2009-11-04 15:25:00,39.36,39.44,39.24,39.3,457600.0,28.9821,29.0411,28.8938,28.938,457600.0
2009-11-04 15:30:00,39.3,39.34,38.95,39.06,742600.0,28.938,28.9674,28.6802,28.7612,742600.0
2009-11-04 15:35:00,39.06,39.21,38.88,39.02,900000.0,28.7612,28.8717,28.6287,28.7318,900000.0
2009-11-04 15:40:00,39.02,39.08,38.81,38.83,773200.0,28.7318,28.776,28.5772,28.5919,773200.0
2009-11-04 15:45:00,38.83,38.97,38.71,38.88,1040200.0,28.5919,28.695,28.5035,28.6287,1040200.0
2009-11-04 15:50:00,38.87,38.91,38.7,38.88,736800.0,28.6213,28.6508,28.4962,28.6287,736800.0
2009-11-04 15:55:00,38.88,38.89,38.73,38.85,697600.0,28.6287,28.6361,28.5183,28.6066,697600.0
2009-11-05 09:30:00,39.15,39.39,39.04,39.26,783000.0,28.8275,29.0042,28.7465,28.9085,783000.0
2009-11-05 09:35:00,39.27,39.28,38.93,39.04,654200.0,28.9159,28.9232,28.6655,28.7465,654200.0
2009-11-05 09:40:00,38.94,39.1,38.9,39.0,535800.0,28.6729,28.7907,28.6434,28.7171,535800.0
2009-11-05 09:45:00,38.98,39.44,38.95,39.31,717400.0,28.7023,29.0411,28.6802,28.9453,717400.0
2009-11-05 09:50:00,39.33,39.52,39.31,39.46,720800.0,28.9601,29.1,28.9453,29.0558,720800.0
2009-11-05 09:55:00,39.46,39.5,39.34,39.38,445400.0,29.0558,29.0852,28.9674,28.9969,445400.0
2009-11-05 10:00:00,39.39,39.56,39.32,39.38,721400.0,29.0042,29.1294,28.9527,28.9969,721400.0
2009-11-05 10:05:00,39.42,39.48,39.32,39.37,578000.0,29.0263,29.0705,28.9527,28.9895,578000.0
2009-11-05 10:10:00,39.38,39.41,39.17,39.21,633600.0,28.9969,29.019,28.8422,28.8717,633600.0
2009-11-05 10:15:00,39.21,39.28,39.13,39.19,566000.0,28.8717,28.9232,28.8128,28.857,566000.0
2009-11-05 10:20:00,39.19,39.39,39.19,39.35,457000.0,28.857,29.0042,28.857,28.9748,457000.0
2009-11-05 10:25:00,39.36,39.43,39.31,39.35,187800.0,28.9821,29.0337,28.9453,28.9748,187800.0
2009-11-05 10:30:00,39.35,39.44,39.33,39.43,363000.0,28.9748,29.0411,28.9601,29.0337,363000.0
2009-11-05 10:35:00,39.44,39.65,39.44,39.61,786800.0,29.0411,29.1957,29.0411,29.1662,786800.0
2009-11-05 10:40:00,39.6,39.64,39.53,39.58,315400.0,29.1589,29.1883,29.1073,29.1441,315400.0
2009-11-05 10:45:00,39.58,39.72,39.54,39.64,388800.0,29.1441,29.2472,29.1147,29.1883,388800.0
2009-11-05 10:50:00,39.63,39.67,39.58,39.59,250000.0,29.181,29.2104,29.1441,29.1515,250000.0
2009-11-05 10:55:00,39.59,39.62,39.51,39.59,353200.0,29.1515,29.1736,29.0926,29.1515,353200.0
2009-11-05 11:00:00,39.6,39.63,39.13,39.48,267600.0,29.1589,29.181,28.8128,29.0705,267600.0
2009-11-05 11:05:00,39.48,39.59,39.47,39.56,184800.0,29.0705,29.1515,29.0631,29.1294,184800.0
2009-11-05 11:10:00,39.57,39.65,39.55,39.63,251600.0,29.1368,29.1957,29.122,29.181,251600.0
2009-11-05 11:15:00,39.63,39.64,39.45,39.48,233400.0,29.181,29.1883,29.0484,29.0705,233400.0
2009-11-05 11:20:00,39.47,39.58,39.46,39.56,207800.0,29.0631,29.1441,29.0558,29.1294,207800.0
2009-11-05 11:25:00,39.56,39.59,39.52,39.56,137000.0,29.1294,29.1515,29.1,29.1294,137000.0
2009-11-05 11:30:00,39.56,39.58,39.49,39.52,165400.0,29.1294,29.1441,29.0779,29.1,165400.0
2009-11-05 11:35:00,39.51,39.58,39.5,39.57,209800.0,29.0926,29.1441,29.0852,29.1368,209800.0
2009-11-05 11:40:00,39.57,39.59,39.46,39.49,171400.0,29.1368,29.1515,29.0558,29.0779,171400.0
2009-11-05 11:45:00,39.49,39.52,39.4,39.45,291200.0,29.0779,29.1,29.0116,29.0484,291200.0
2009-11-05 11:50:00,39.45,39.49,39.33,39.37,244400.0,29.0484,29.0779,28.9601,28.9895,244400.0
2009-11-05 11:55:00,39.37,39.37,39.31,39.32,196800.0,28.9895,28.9895,28.9453,28.9527,196800.0
2009-11-05 12:00:00,39.32,39.43,39.3,39.34,216000.0,28.9527,29.0337,28.938,28.9674,216000.0
2009-11-05 12:05:00,39.35,39.52,39.33,39.46,358200.0,28.9748,29.1,28.9601,29.0558,358200.0
2009-11-05 12:10:00,39.47,39.49,39.37,39.45,123400.0,29.0631,29.0779,28.9895,29.0484,123400.0
2009-11-05 12:15:00,39.45,39.52,39.35,39.52,227200.0,29.0484,29.1,28.9748,29.1,227200.0
2009-11-05 12:20:00,39.51,39.55,39.49,39.53,148200.0,29.0926,29.122,29.0779,29.1073,148200.0
2009-11-05 12:25:00,39.53,39.58,39.46,39.55,204000.0,29.1073,29.1441,29.0558,29.122,204000.0
2009-11-05 12:30:00,39.55,39.62,39.47,39.58,233800.0,29.122,29.1736,29.0631,29.1441,233800.0
2009-11-05 12:35:00,39.56,39.57,39.49,39.5,105600.0,29.1294,29.1368,29.0779,29.0852,105600.0
2009-11-05 12:40:00,39.51,39.51,39.43,39.47,99800.0,29.0926,29.0926,29.0337,29.0631,99800.0
2009-11-05 12:45:00,39.49,39.59,39.49,39.53,230000.0,29.0779,29.1515,29.0779,29.1073,230000.0
2009-11-05 12:50:00,39.53,39.54,39.44,39.48,137600.0,29.1073,29.1147,29.0411,29.0705,137600.0
2009-11-05 12:55:00,39.47,39.6,39.43,39.58,211200.0,29.0631,29.1589,29.0337,29.1441,211200.0
2009-11-05 13:00:00,39.58,39.6,39.54,39.59,161400.0,29.1441,29.1589,29.1147,29.1515,161400.0
2009-11-05 13:05:00,39.6,39.63,39.55,39.55,142600.0,29.1589,29.181,29.122,29.122,142600.0
2009-11-05 13:10:00,39.56,39.64,39.52,39.63,286800.0,29.1294,29.1883,29.1,29.181,286800.0
2009-11-05 13:15:00,39.63,39.64,39.51,39.64,319000.0,29.181,29.1883,29.0926,29.1883,319000.0
2009-11-05 13:20:00,39.63,39.67,39.56,39.64,245600.0,29.181,29.2104,29.1294,29.1883,245600.0
2009-11-05 13:25:00,39.63,39.68,39.56,39.61,142000.0,29.181,29.2178,29.1294,29.1662,142000.0
2009-11-05 13:30:00,39.6,39.7,39.58,39.63,159800.0,29.1589,29.2325,29.1441,29.181,159800.0
2009-11-05 13:35:00,39.63,39.65,39.55,39.65,202800.0,29.181,29.1957,29.122,29.1957,202800.0
2009-11-05 13:40:00,39.65,39.7,39.6,39.69,191600.0,29.1957,29.2325,29.1589,29.2251,191600.0
2009-11-05 13:45:00,39.69,39.77,39.68,39.7,328600.0,29.2251,29.284,29.2178,29.2325,328600.0
2009-11-05 13:50:00,39.7,39.71,39.58,39.62,291600.0,29.2325,29.2399,29.1441,29.1736,291600.0
2009-11-05 13:55:00,39.61,39.71,39.6,39.6,184600.0,29.1662,29.2399,29.1589,29.1589,184600.0
2009-11-05 14:00:00,39.6,39.68,39.6,39.66,162800.0,29.1589,29.2178,29.1589,29.203,162800.0
2009-11-05 14:05:00,39.66,39.66,39.51,39.54,285800.0,29.203,29.203,29.0926,29.1147,285800.0
2009-11-05 14:10:00,39.54,39.63,39.53,39.59,176000.0,29.1147,29.181,29.1073,29.1515,176000.0
2009-11-05 14:15:00,39.58,39.65,39.55,39.59,154400.0,29.1441,29.1957,29.122,29.1515,154400.0
2009-11-05 14:20:00,39.58,39.67,39.58,39.59,186000.0,29.1441,29.2104,29.1441,29.1515,186000.0
2009-11-05 14:25:00,39.59,39.7,39.58,39.65,181200.0,29.1515,29.2325,29.1441,29.1957,181200.0
2009-11-05 14:30:00,39.65,39.71,39.65,39.66,136400.0,29.1957,29.2399,29.1957,29.203,136400.0
2009-11-05 14:35:00,39.66,39.74,39.66,39.69,209000.0,29.203,29.262,29.203,29.2251,209000.0
2009-11-05 14:40:00,39.7,39.75,39.69,39.73,184200.0,29.2325,29.2693,29.2251,29.2546,184200.0
2009-11-05 14:45:00,39.73,39.83,39.71,39.75,299400.0,29.2546,29.3282,29.2399,29.2693,299400.0
2009-11-05 14:50:00,39.76,39.87,39.75,39.83,380200.0,29.2767,29.3577,29.2693,29.3282,380200.0
2009-11-05 14:55:00,39.83,39.88,39.81,39.85,167000.0,29.3282,29.365,29.3135,29.343,167000.0
2009-11-05 15:00:00,39.85,39.92,39.77,39.77,409200.0,29.343,29.3945,29.284,29.284,409200.0
2009-11-05 15:05:00,39.78,39.91,39.78,39.89,244200.0,29.2914,29.3871,29.2914,29.3724,244200.0
2009-11-05 15:10:00,39.88,39.89,39.82,39.85,221000.0,29.365,29.3724,29.3209,29.343,221000.0
2009-11-05 15:15:00,39.85,39.94,39.83,39.91,267600.0,29.343,29.4092,29.3282,29.3871,267600.0
2009-11-05 15:20:00,39.91,39.91,39.79,39.83,213600.0,29.3871,29.3871,29.2988,29.3282,213600.0
2009-11-05 15:25:00,39.83,39.84,39.77,39.83,226600.0,29.3282,29.3356,29.284,29.3282,226600.0
2009-11-05 15:30:00,39.82,39.83,39.46,39.54,1542800.0,29.3209,29.3282,29.0558,29.1147,1542800.0
2009-11-05 15:35:00,39.55,39.61,39.47,39.56,823200.0,29.122,29.1662,29.0631,29.1294,823200.0
2009-11-05 15:40:00,39.55,39.63,39.51,39.54,708600.0,29.122,29.181,29.0926,29.1147,708600.0
2009-11-05 15:45:00,39.54,39.58,39.48,39.55,600600.0,29.1147,29.1441,29.0705,29.122,600600.0
2009-11-05 15:50:00,39.55,39.69,39.55,39.63,663400.0,29.122,29.2251,29.122,29.181,663400.0
2009-11-05 15:55:00,39.63,39.78,39.59,39.75,1284600.0,29.181,29.2914,29.1515,29.2693,1284600.0
2009-11-06 09:30:00,39.29,39.61,39.29,39.47,578200.0,28.9306,29.1662,28.9306,29.0631,578200.0
2009-11-06 09:35:00,39.46,39.88,39.45,39.79,866800.0,29.0558,29.365,29.0484,29.2988,866800.0
2009-11-06 09:40:00,39.78,40.06,39.77,39.94,1081000.0,29.2914,29.4976,29.284,29.4092,1081000.0
2009-11-06 09:45:00,39.94,40.07,39.85,39.96,895200.0,29.4092,29.5049,29.343,29.4239,895200.0
2009-11-06 09:50:00,39.97,40.02,39.77,39.95,912200.0,29.4313,29.4681,29.284,29.4166,912200.0
2009-11-06 09:55:00,39.97,40.13,39.93,40.02,674600.0,29.4313,29.5491,29.4019,29.4681,674600.0
2009-11-06 10:00:00,40.02,40.15,39.94,39.99,530800.0,29.4681,29.5639,29.4092,29.446,530800.0
2009-11-06 10:05:00,39.99,40.13,39.96,40.03,559200.0,29.446,29.5491,29.4239,29.4755,559200.0
2009-11-06 10:10:00,40.02,40.11,39.99,40.01,513800.0,29.4681,29.5344,29.446,29.4608,513800.0
2009-11-06 10:15:00,40.02,40.04,39.88,39.95,527000.0,29.4681,29.4829,29.365,29.4166,527000.0
2009-11-06 10:20:00,39.95,39.99,39.85,39.92,645000.0,29.4166,29.446,29.343,29.3945,645000.0
2009-11-06 10:25:00,39.92,39.93,39.45,39.48,830800.0,29.3945,29.4019,29.0484,29.0705,830800.0
2009-11-06 10:30:00,39.48,39.63,39.27,39.6,998600.0,29.0705,29.181,28.9159,29.1589,998600.0
2009-11-06 10:35:00,39.6,39.62,39.31,39.46,791800.0,29.1589,29.1736,28.9453,29.0558,791800.0
2009-11-06 10:40:00,39.47,39.56,39.36,39.44,350800.0,29.0631,29.1294,28.9821,29.0411,350800.0
2009-11-06 10:45:00,39.42,39.65,39.35,39.6,436600.0,29.0263,29.1957,28.9748,29.1589,436600.0
2009-11-06 10:50:00,39.59,39.75,39.52,39.72,514000.0,29.1515,29.2693,29.1,29.2472,514000.0
2009-11-06 10:55:00,39.72,39.84,39.64,39.81,461400.0,29.2472,29.3356,29.1883,29.3135,461400.0
2009-11-06 11:00:00,39.81,39.82,39.65,39.81,311200.0,29.3135,29.3209,29.1957,29.3135,311200.0
2009-11-06 11:05:00,39.8,39.87,39.6,39.85,446000.0,29.3061,29.3577,29.1589,29.343,446000.0
2009-11-06 11:10:00,39.86,39.87,39.68,39.71,225200.0,29.3503,29.3577,29.2178,29.2399,225200.0
2009-11-06 11:15:00,39.71,39.8,39.66,39.75,152600.0,29.2399,29.3061,29.203,29.2693,152600.0
2009-11-06 11:20:00,39.74,39.74,39.48,39.52,372400.0,29.262,29.262,29.0705,29.1,372400.0
2009-11-06 11:25:00,39.52,39.63,39.41,39.63,345200.0,29.1,29.181,29.019,29.181,345200.0
2009-11-06 11:30:00,39.62,39.71,39.56,39.6,303800.0,29.1736,29.2399,29.1294,29.1589,303800.0
2009-11-06 11:35:00,39.6,39.6,39.42,39.58,251400.0,29.1589,29.1589,29.0263,29.1441,251400.0
2009-11-06 11:40:00,39.58,39.77,39.58,39.71,274800.0,29.1441,29.284,29.1441,29.2399,274800.0
2009-11-06 11:45:00,39.7,39.72,39.58,39.63,189400.0,29.2325,29.2472,29.1441,29.181,189400.0
2009-11-06 11:50:00,39.63,39.78,39.63,39.74,178400.0,29.181,29.2914,29.181,29.262,178400.0
2009-11-06 11:55:00,39.74,39.75,39.63,39.68,157800.0,29.262,29.2693,29.181,29.2178,157800.0
2009-11-06 12:00:00,39.68,39.75,39.66,39.7,143800.0,29.2178,29.2693,29.203,29.2325,143800.0
2009-11-06 12:05:00,39.71,39.77,39.67,39.77,110000.0,29.2399,29.284,29.2104,29.284,110000.0
2009-11-06 12:10:00,39.77,39.92,39.76,39.85,336200.0,29.284,29.3945,29.2767,29.343,336200.0
2009-11-06 12:15:00,39.85,39.88,39.78,39.83,156800.0,29.343,29.365,29.2914,29.3282,156800.0
2009-11-06 12:20:00,39.82,39.87,39.75,39.8,132800.0,29.3209,29.3577,29.2693,29.3061,132800.0
2009-11-06 12:25:00,39.8,39.86,39.77,39.81,120400.0,29.3061,29.3503,29.284,29.3135,120400.0
2009-11-06 12:30:00,39.82,39.85,39.8,39.85,80200.0,29.3209,29.343,29.3061,29.343,80200.0
2009-11-06 12:35:00,39.85,39.91,39.74,39.82,281600.0,29.343,29.3871,29.262,29.3209,281600.0
2009-11-06 12:40:00,39.81,39.82,39.71,39.77,311200.0,29.3135,29.3209,29.2399,29.284,311200.0
2009-11-06 12:45:00,39.78,39.79,39.66,39.69,174000.0,29.2914,29.2988,29.203,29.2251,174000.0
2009-11-06 12:50:00,39.69,39.79,39.63,39.65,207600.0,29.2251,29.2988,29.181,29.1957,207600.0
2009-11-06 12:55:00,39.65,39.75,39.63,39.68,102200.0,29.1957,29.2693,29.181,29.2178,102200.0
2009-11-06 13:00:00,39.68,39.72,39.5,39.54,436000.0,29.2178,29.2472,29.0852,29.1147,436000.0
2009-11-06 13:05:00,39.53,39.66,39.52,39.6,140600.0,29.1073,29.203,29.1,29.1589,140600.0
2009-11-06 13:10:00,39.6,39.7,39.53,39.7,131800.0,29.1589,29.2325,29.1073,29.2325,131800.0
2009-11-06 13:15:00,39.69,39.8,39.69,39.78,219000.0,29.2251,29.3061,29.2251,29.2914,219000.0
2009-11-06 13:20:00,39.77,39.83,39.71,39.77,152000.0,29.284,29.3282,29.2399,29.284,152000.0
2009-11-06 13:25:00,39.76,39.76,39.63,39.72,150000.0,29.2767,29.2767,29.181,29.2472,150000.0
2009-11-06 13:30:00,39.72,39.74,39.66,39.72,89800.0,29.2472,29.262,29.203,29.2472,89800.0
2009-11-06 13:35:00,39.73,39.79,39.65,39.67,201600.0,29.2546,29.2988,29.1957,29.2104,201600.0
2009-11-06 13:40:00,39.66,39.71,39.62,39.63,179400.0,29.203,29.2399,29.1736,29.181,179400.0
2009-11-06 13:45:00,39.65,39.74,39.62,39.65,171600.0,29.1957,29.262,29.1736,29.1957,171600.0
2009-11-06 13:50:00,39.67,39.68,39.6,39.67,179600.0,29.2104,29.2178,29.1589,29.2104,179600.0
2009-11-06 13:55:00,39.66,39.69,39.58,39.63,106800.0,29.203,29.2251,29.1441,29.181,106800.0
2009-11-06 14:00:00,39.63,39.66,39.58,39.63,157800.0,29.181,29.203,29.1441,29.181,157800.0
2009-11-06 14:05:00,39.63,39.69,39.52,39.59,278000.0,29.181,29.2251,29.1,29.1515,278000.0
2009-11-06 14:10:00,39.59,39.64,39.56,39.59,140200.0,29.1515,29.1883,29.1294,29.1515,140200.0
2009-11-06 14:15:00,39.6,39.6,39.56,39.58,65600.0,29.1589,29.1589,29.1294,29.1441,65600.0
2009-11-06 14:20:00,39.58,39.63,39.56,39.62,141800.0,29.1441,29.181,29.1294,29.1736,141800.0
2009-11-06 14:25:00,39.62,39.72,39.6,39.68,376000.0,29.1736,29.2472,29.1589,29.2178,376000.0
2009-11-06 14:30:00,39.69,39.74,39.68,39.72,214400.0,29.2251,29.262,29.2178,29.2472,214400.0
2009-11-06 14:35:00,39.73,39.77,39.71,39.76,168600.0,29.2546,29.284,29.2399,29.2767,168600.0
2009-11-06 14:40:00,39.76,39.82,39.7,39.72,146200.0,29.2767,29.3209,29.2325,29.2472,146200.0
2009-11-06 14:45:00,39.72,39.74,39.66,39.71,183000.0,29.2472,29.262,29.203,29.2399,183000.0
2009-11-06 14:50:00,39.71,39.76,39.68,39.7,153600.0,29.2399,29.2767,29.2178,29.2325,153600.0
2009-11-06 14:55:00,39.71,39.74,39.66,39.69,192200.0,29.2399,29.262,29.203,29.2251,192200.0
2009-11-06 15:00:00,39.69,39.7,39.62,39.7,233600.0,29.2251,29.2325,29.1736,29.2325,233600.0
2009-11-06 15:05:00,39.69,39.74,39.68,39.71,163400.0,29.2251,29.262,29.2178,29.2399,163400.0
2009-11-06 15:10:00,39.72,39.75,39.68,39.7,144200.0,29.2472,29.2693,29.2178,29.2325,144200.0
2009-11-06 15:15:00,39.7,39.72,39.67,39.72,193600.0,29.2325,29.2472,29.2104,29.2472,193600.0
2009-11-06 15:20:00,39.72,39.75,39.65,39.69,247000.0,29.2472,29.2693,29.1957,29.2251,247000.0
2009-11-06 15:25:00,39.7,39.77,39.69,39.76,157800.0,29.2325,29.284,29.2251,29.2767,157800.0
2009-11-06 15:30:00,39.77,39.8,39.7,39.76,239800.0,29.284,29.3061,29.2325,29.2767,239800.0
2009-11-06 15:35:00,39.77,39.77,39.73,39.77,74400.0,29.284,29.284,29.2546,29.284,74400.0
2009-11-06 15:40:00,39.77,39.77,39.77,39.77,0.0,29.284,29.284,29.284,29.284,0.0
2009-11-06 15:45:00,39.77,39.77,39.77,39.77,0.0,29.284,29.284,29.284,29.284,0.0
2009-11-06 15:50:00,39.77,39.77,39.77,39.77,0.0,29.284,29.284,29.284,29.284,0.0
2009-11-06 15:55:00,39.77,39.77,39.77,39.77,0.0,29.284,29.284,29.284,29.284,0.0
2009-11-09 09:30:00,40.79,41.1,40.79,41.02,1502200.0,30.0351,30.2634,30.0351,30.2045,1502200.0
2009-11-09 09:35:00,41.02,41.25,40.97,41.21,793200.0,30.2045,30.3738,30.1676,30.3444,793200.0
2009-11-09 09:40:00,41.23,41.29,41.06,41.18,837600.0,30.3591,30.4033,30.2339,30.3223,837600.0
2009-11-09 09:45:00,41.18,41.22,41.1,41.19,677400.0,30.3223,30.3517,30.2634,30.3296,677400.0
2009-11-09 09:50:00,41.19,41.47,41.13,41.46,835200.0,30.3296,30.5358,30.2855,30.5284,835200.0
2009-11-09 09:55:00,41.47,41.49,41.2,41.22,690400.0,30.5358,30.5505,30.337,30.3517,690400.0
2009-11-09 10:00:00,41.22,41.45,41.22,41.38,575600.0,30.3517,30.5211,30.3517,30.4695,575600.0
2009-11-09 10:05:00,41.38,41.52,41.37,41.38,606200.0,30.4695,30.5726,30.4622,30.4695,606200.0
2009-11-09 10:10:00,41.38,41.46,41.34,41.35,330200.0,30.4695,30.5284,30.4401,30.4475,330200.0
2009-11-09 10:15:00,41.37,41.42,41.31,41.34,276200.0,30.4622,30.499,30.418,30.4401,276200.0
2009-11-09 10:20:00,41.33,41.43,41.32,41.41,399600.0,30.4327,30.5064,30.4254,30.4916,399600.0
2009-11-09 10:25:00,41.41,41.49,41.35,41.46,359800.0,30.4916,30.5505,30.4475,30.5284,359800.0
2009-11-09 10:30:00,41.47,41.58,41.45,41.58,596600.0,30.5358,30.6168,30.5211,30.6168,596600.0
2009-11-09 10:35:00,41.57,41.59,41.48,41.54,427200.0,30.6094,30.6242,30.5432,30.5874,427200.0
2009-11-09 10:40:00,41.54,41.6,41.47,41.56,376600.0,30.5874,30.6315,30.5358,30.6021,376600.0
2009-11-09 10:45:00,41.56,41.62,41.56,41.62,377800.0,30.6021,30.6463,30.6021,30.6463,377800.0
2009-11-09 10:50:00,41.6,41.72,41.56,41.65,439400.0,30.6315,30.7199,30.6021,30.6684,439400.0
2009-11-09 10:55:00,41.65,41.68,41.54,41.61,313600.0,30.6684,30.6904,30.5874,30.6389,313600.0
2009-11-09 11:00:00,41.62,41.65,41.59,41.6,362200.0,30.6463,30.6684,30.6242,30.6315,362200.0
2009-11-09 11:05:00,41.61,41.67,41.56,41.59,362000.0,30.6389,30.6831,30.6021,30.6242,362000.0
2009-11-09 11:10:00,41.6,41.63,41.54,41.56,279800.0,30.6315,30.6536,30.5874,30.6021,279800.0
2009-11-09 11:15:00,41.57,41.62,41.52,41.57,400600.0,30.6094,30.6463,30.5726,30.6094,400600.0
2009-11-09 11:20:00,41.57,41.63,41.54,41.63,358400.0,30.6094,30.6536,30.5874,30.6536,358400.0
2009-11-09 11:25:00,41.63,41.71,41.6,41.67,376400.0,30.6536,30.7125,30.6315,30.6831,376400.0
2009-11-09 11:30:00,41.68,41.72,41.63,41.68,253600.0,30.6904,30.7199,30.6536,30.6904,253600.0
2009-11-09 11:35:00,41.68,41.79,41.67,41.76,591800.0,30.6904,30.7714,30.6831,30.7494,591800.0
2009-11-09 11:40:00,41.76,41.77,41.66,41.67,220000.0,30.7494,30.7567,30.6757,30.6831,220000.0
2009-11-09 11:45:00,41.68,41.79,41.67,41.77,297200.0,30.6904,30.7714,30.6831,30.7567,297200.0
2009-11-09 11:50:00,41.77,41.8,41.7,41.77,383000.0,30.7567,30.7788,30.7052,30.7567,383000.0
2009-11-09 11:55:00,41.77,41.8,41.73,41.73,221400.0,30.7567,30.7788,30.7273,30.7273,221400.0
2009-11-09 12:00:00,41.72,41.73,41.59,41.65,275600.0,30.7199,30.7273,30.6242,30.6684,275600.0
2009-11-09 12:05:00,41.65,41.73,41.65,41.71,236800.0,30.6684,30.7273,30.6684,30.7125,236800.0
2009-11-09 12:10:00,41.71,41.79,41.7,41.77,290400.0,30.7125,30.7714,30.7052,30.7567,290400.0
2009-11-09 12:15:00,41.77,41.8,41.74,41.8,244800.0,30.7567,30.7788,30.7346,30.7788,244800.0
2009-11-09 12:20:00,41.79,41.85,41.77,41.79,311600.0,30.7714,30.8156,30.7567,30.7714,311600.0
2009-11-09 12:25:00,41.79,41.83,41.69,41.69,312200.0,30.7714,30.8009,30.6978,30.6978,312200.0
2009-11-09 12:30:00,41.69,41.77,41.67,41.75,222200.0,30.6978,30.7567,30.6831,30.742,222200.0
2009-11-09 12:35:00,41.77,41.77,41.69,41.76,176000.0,30.7567,30.7567,30.6978,30.7494,176000.0
2009-11-09 12:40:00,41.76,41.77,41.67,41.68,300000.0,30.7494,30.7567,30.6831,30.6904,300000.0
2009-11-09 12:45:00,41.68,41.73,41.63,41.66,231800.0,30.6904,30.7273,30.6536,30.6757,231800.0
2009-11-09 12:50:00,41.66,41.7,41.61,41.7,240600.0,30.6757,30.7052,30.6389,30.7052,240600.0
2009-11-09 12:55:00,41.68,41.74,41.66,41.74,186000.0,30.6904,30.7346,30.6757,30.7346,186000.0
2009-11-09 13:00:00,41.74,41.74,41.6,41.61,254800.0,30.7346,30.7346,30.6315,30.6389,254800.0
2009-11-09 13:05:00,41.61,41.65,41.57,41.58,243800.0,30.6389,30.6684,30.6094,30.6168,243800.0
2009-11-09 13:10:00,41.58,41.59,41.52,41.54,292800.0,30.6168,30.6242,30.5726,30.5874,292800.0
2009-11-09 13:15:00,41.55,41.55,41.47,41.5,325600.0,30.5947,30.5947,30.5358,30.5579,325600.0
2009-11-09 13:20:00,41.49,41.59,41.49,41.57,206600.0,30.5505,30.6242,30.5505,30.6094,206600.0
2009-11-09 13:25:00,41.56,41.62,41.54,41.59,203200.0,30.6021,30.6463,30.5874,30.6242,203200.0
2009-11-09 13:30:00,41.59,41.64,41.54,41.58,189400.0,30.6242,30.661,30.5874,30.6168,189400.0
2009-11-09 13:35:00,41.59,41.72,41.52,41.7,276600.0,30.6242,30.7199,30.5726,30.7052,276600.0
2009-11-09 13:40:00,41.7,41.72,41.63,41.67,156800.0,30.7052,30.7199,30.6536,30.6831,156800.0
2009-11-09 13:45:00,41.66,41.67,41.6,41.62,123800.0,30.6757,30.6831,30.6315,30.6463,123800.0
2009-11-09 13:50:00,41.61,41.63,41.55,41.57,105000.0,30.6389,30.6536,30.5947,30.6094,105000.0
2009-11-09 13:55:00,41.57,41.63,41.52,41.63,328400.0,30.6094,30.6536,30.5726,30.6536,328400.0
2009-11-09 14:00:00,41.63,41.67,41.58,41.59,126800.0,30.6536,30.6831,30.6168,30.6242,126800.0
2009-11-09 14:05:00,41.6,41.6,41.54,41.57,128800.0,30.6315,30.6315,30.5874,30.6094,128800.0
2009-11-09 14:10:00,41.58,41.61,41.53,41.55,177800.0,30.6168,30.6389,30.58,30.5947,177800.0
2009-11-09 14:15:00,41.55,41.59,41.5,41.53,158800.0,30.5947,30.6242,30.5579,30.58,158800.0
2009-11-09 14:20:00,41.55,41.6,41.51,41.6,163000.0,30.5947,30.6315,30.5653,30.6315,163000.0
2009-11-09 14:25:00,41.6,41.63,41.56,41.6,127000.0,30.6315,30.6536,30.6021,30.6315,127000.0
2009-11-09 14:30:00,41.6,41.65,41.55,41.63,175600.0,30.6315,30.6684,30.5947,30.6536,175600.0
2009-11-09 14:35:00,41.63,41.66,41.6,41.65,188000.0,30.6536,30.6757,30.6315,30.6684,188000.0
2009-11-09 14:40:00,41.66,41.7,41.65,41.69,116200.0,30.6757,30.7052,30.6684,30.6978,116200.0
2009-11-09 14:45:00,41.69,41.74,41.68,41.68,155200.0,30.6978,30.7346,30.6904,30.6904,155200.0
2009-11-09 14:50:00,41.69,41.73,41.68,41.69,155800.0,30.6978,30.7273,30.6904,30.6978,155800.0
2009-11-09 14:55:00,41.69,41.71,41.63,41.67,163200.0,30.6978,30.7125,30.6536,30.6831,163200.0
2009-11-09 15:00:00,41.66,41.72,41.65,41.72,167400.0,30.6757,30.7199,30.6684,30.7199,167400.0
2009-11-09 15:05:00,41.72,41.72,41.68,41.68,141400.0,30.7199,30.7199,30.6904,30.6904,141400.0
2009-11-09 15:10:00,41.68,41.7,41.65,41.68,234000.0,30.6904,30.7052,30.6684,30.6904,234000.0
2009-11-09 15:15:00,41.67,41.71,41.62,41.65,221800.0,30.6831,30.7125,30.6463,30.6684,221800.0
2009-11-09 15:20:00,41.65,41.67,41.6,41.61,218000.0,30.6684,30.6831,30.6315,30.6389,218000.0
2009-11-09 15:25:00,41.61,41.63,41.55,41.58,310800.0,30.6389,30.6536,30.5947,30.6168,310800.0
2009-11-09 15:30:00,41.57,41.6,41.52,41.55,342200.0,30.6094,30.6315,30.5726,30.5947,342200.0
2009-11-09 15:35:00,41.55,41.59,41.51,41.55,370400.0,30.5947,30.6242,30.5653,30.5947,370400.0
2009-11-09 15:40:00,41.56,41.64,41.55,41.59,423200.0,30.6021,30.661,30.5947,30.6242,423200.0
2009-11-09 15:45:00,41.59,41.65,41.57,41.58,642600.0,30.6242,30.6684,30.6094,30.6168,642600.0
2009-11-09 15:50:00,41.59,41.66,41.58,41.63,476400.0,30.6242,30.6757,30.6168,30.6536,476400.0
2009-11-09 15:55:00,41.63,41.68,41.5,41.6,1200000.0,30.6536,30.6904,30.5579,30.6315,1200000.0
2009-11-10 09:30:00,41.24,41.5,41.18,41.39,897200.0,30.3665,30.5579,30.3223,30.4769,897200.0
2009-11-10 09:35:00,41.39,41.59,41.36,41.51,714600.0,30.4769,30.6242,30.4548,30.5653,714600.0
2009-11-10 09:40:00,41.51,41.68,41.35,41.62,509400.0,30.5653,30.6904,30.4475,30.6463,509400.0
2009-11-10 09:45:00,41.63,41.69,41.52,41.58,599200.0,30.6536,30.6978,30.5726,30.6168,599200.0
2009-11-10 09:50:00,41.56,41.63,41.54,41.56,553800.0,30.6021,30.6536,30.5874,30.6021,553800.0
2009-11-10 09:55:00,41.57,41.59,41.29,41.37,546800.0,30.6094,30.6242,30.4033,30.4622,546800.0
2009-11-10 10:00:00,41.35,41.5,41.33,41.38,578400.0,30.4475,30.5579,30.4327,30.4695,578400.0
2009-11-10 10:05:00,41.38,41.47,41.34,41.42,279000.0,30.4695,30.5358,30.4401,30.499,279000.0
2009-11-10 10:10:00,41.42,41.63,41.4,41.45,704200.0,30.499,30.6536,30.4843,30.5211,704200.0
2009-11-10 10:15:00,41.46,41.57,41.44,41.57,378000.0,30.5284,30.6094,30.5137,30.6094,378000.0
2009-11-10 10:20:00,41.56,41.7,41.55,41.6,377600.0,30.6021,30.7052,30.5947,30.6315,377600.0
2009-11-10 10:25:00,41.6,41.65,41.54,41.63,238200.0,30.6315,30.6684,30.5874,30.6536,238200.0
2009-11-10 10:30:00,41.65,41.73,41.59,41.65,398600.0,30.6684,30.7273,30.6242,30.6684,398600.0
2009-11-10 10:35:00,41.65,41.65,41.4,41.4,333600.0,30.6684,30.6684,30.4843,30.4843,333600.0
2009-11-10 10:40:00,41.39,41.46,41.27,41.29,506200.0,30.4769,30.5284,30.3885,30.4033,506200.0
2009-11-10 10:45:00,41.28,41.34,41.22,41.22,514000.0,30.3959,30.4401,30.3517,30.3517,514000.0
2009-11-10 10:50:00,41.22,41.24,40.96,41.02,924800.0,30.3517,30.3665,30.1603,30.2045,924800.0
2009-11-10 10:55:00,41.01,41.03,40.88,40.93,471400.0,30.1971,30.2118,30.1014,30.1382,471400.0
2009-11-10 11:00:00,40.92,41.06,40.92,41.02,394800.0,30.1308,30.2339,30.1308,30.2045,394800.0
2009-11-10 11:05:00,41.02,41.02,40.71,40.8,765000.0,30.2045,30.2045,29.9762,30.0425,765000.0
2009-11-10 11:10:00,40.8,40.85,40.65,40.7,478600.0,30.0425,30.0793,29.932,29.9688,478600.0
2009-11-10 11:15:00,40.69,40.75,40.63,40.7,348400.0,29.9615,30.0057,29.9173,29.9688,348400.0
2009-11-10 11:20:00,40.7,40.9,40.7,40.84,316600.0,29.9688,30.1161,29.9688,30.0719,316600.0
2009-11-10 11:25:00,40.83,40.9,40.8,40.83,202600.0,30.0646,30.1161,30.0425,30.0646,202600.0
2009-11-10 11:30:00,40.83,40.85,40.66,40.68,241000.0,30.0646,30.0793,29.9394,29.9541,241000.0
2009-11-10 11:35:00,40.68,40.95,40.67,40.9,361000.0,29.9541,30.1529,29.9467,30.1161,361000.0
2009-11-10 11:40:00,40.93,40.99,40.9,40.94,190200.0,30.1382,30.1824,30.1161,30.1456,190200.0
2009-11-10 11:45:00,40.93,41.13,40.92,41.12,280200.0,30.1382,30.2855,30.1308,30.2781,280200.0
2009-11-10 11:50:00,41.13,41.13,41.02,41.12,158400.0,30.2855,30.2855,30.2045,30.2781,158400.0
2009-11-10 11:55:00,41.11,41.15,40.98,40.98,299200.0,30.2707,30.3002,30.175,30.175,299200.0
2009-11-10 12:00:00,40.98,41.01,40.91,40.98,446000.0,30.175,30.1971,30.1235,30.175,446000.0
2009-11-10 12:05:00,40.97,41.05,40.94,41.02,150800.0,30.1676,30.2266,30.1456,30.2045,150800.0
2009-11-10 12:10:00,41.01,41.04,40.95,41.02,128400.0,30.1971,30.2192,30.1529,30.2045,128400.0
2009-11-10 12:15:00,41.04,41.06,40.98,41.02,163600.0,30.2192,30.2339,30.175,30.2045,163600.0
2009-11-10 12:20:00,41.02,41.03,40.92,40.94,213400.0,30.2045,30.2118,30.1308,30.1456,213400.0
2009-11-10 12:25:00,40.94,40.99,40.85,40.85,314000.0,30.1456,30.1824,30.0793,30.0793,314000.0
2009-11-10 12:30:00,40.85,40.99,40.84,40.97,436800.0,30.0793,30.1824,30.0719,30.1676,436800.0
2009-11-10 12:35:00,40.98,41.01,40.95,40.99,155400.0,30.175,30.1971,30.1529,30.1824,155400.0
2009-11-10 12:40:00,40.99,41.05,40.99,40.99,122600.0,30.1824,30.2266,30.1824,30.1824,122600.0
2009-11-10 12:45:00,40.99,41.09,40.98,41.02,155000.0,30.1824,30.256,30.175,30.2045,155000.0
2009-11-10 12:50:00,41.02,41.09,40.99,41.05,172400.0,30.2045,30.256,30.1824,30.2266,172400.0
2009-11-10 12:55:00,41.05,41.22,41.05,41.19,517000.0,30.2266,30.3517,30.2266,30.3296,517000.0
2009-11-10 13:00:00,41.18,41.35,41.15,41.32,371400.0,30.3223,30.4475,30.3002,30.4254,371400.0
2009-11-10 13:05:00,41.32,41.32,41.23,41.27,304200.0,30.4254,30.4254,30.3591,30.3885,304200.0
2009-11-10 13:10:00,41.27,41.27,41.17,41.18,168800.0,30.3885,30.3885,30.3149,30.3223,168800.0
2009-11-10 13:15:00,41.17,41.29,41.09,41.27,228200.0,30.3149,30.4033,30.256,30.3885,228200.0
2009-11-10 13:20:00,41.27,41.28,41.16,41.22,145800.0,30.3885,30.3959,30.3075,30.3517,145800.0
2009-11-10 13:25:00,41.22,41.3,41.2,41.27,132400.0,30.3517,30.4106,30.337,30.3885,132400.0
2009-11-10 13:30:00,41.27,41.3,41.18,41.23,176600.0,30.3885,30.4106,30.3223,30.3591,176600.0
2009-11-10 13:35:00,41.24,41.27,41.16,41.17,152400.0,30.3665,30.3885,30.3075,30.3149,152400.0
2009-11-10 13:40:00,41.17,41.18,41.06,41.14,224800.0,30.3149,30.3223,30.2339,30.2928,224800.0
2009-11-10 13:45:00,41.14,41.15,41.11,41.13,117000.0,30.2928,30.3002,30.2707,30.2855,117000.0
2009-11-10 13:50:00,41.13,41.24,41.13,41.24,98000.0,30.2855,30.3665,30.2855,30.3665,98000.0
2009-11-10 13:55:00,41.23,41.3,41.15,41.3,232800.0,30.3591,30.4106,30.3002,30.4106,232800.0
2009-11-10 14:00:00,41.3,41.38,41.24,41.35,285600.0,30.4106,30.4695,30.3665,30.4475,285600.0
2009-11-10 14:05:00,41.35,41.49,41.35,41.46,331600.0,30.4475,30.5505,30.4475,30.5284,331600.0
2009-11-10 14:10:00,41.47,41.47,41.4,41.42,121200.0,30.5358,30.5358,30.4843,30.499,121200.0
2009-11-10 14:15:00,41.42,41.49,41.4,41.42,1966800.0,30.499,30.5505,30.4843,30.499,1966800.0
2009-11-10 14:20:00,41.43,41.55,41.4,41.52,1542600.0,30.5064,30.5947,30.4843,30.5726,1542600.0
2009-11-10 14:25:00,41.52,41.6,41.49,41.57,231600.0,30.5726,30.6315,30.5505,30.6094,231600.0
2009-11-10 14:30:00,41.58,41.63,41.56,41.63,228200.0,30.6168,30.6536,30.6021,30.6536,228200.0
2009-11-10 14:35:00,41.63,41.68,41.6,41.62,228000.0,30.6536,30.6904,30.6315,30.6463,228000.0
2009-11-10 14:40:00,41.61,41.63,41.55,41.58,200400.0,30.6389,30.6536,30.5947,30.6168,200400.0
2009-11-10 14:45:00,41.59,41.62,41.56,41.56,208400.0,30.6242,30.6463,30.6021,30.6021,208400.0
2009-11-10 14:50:00,41.56,41.57,41.51,41.55,202600.0,30.6021,30.6094,30.5653,30.5947,202600.0
2009-11-10 14:55:00,41.55,41.62,41.5,41.58,242200.0,30.5947,30.6463,30.5579,30.6168,242200.0
2009-11-10 15:00:00,41.59,41.59,41.45,41.52,262800.0,30.6242,30.6242,30.5211,30.5726,262800.0
2009-11-10 15:05:00,41.52,41.52,41.48,41.5,146800.0,30.5726,30.5726,30.5432,30.5579,146800.0
2009-11-10 15:10:00,41.51,41.56,41.48,41.49,327800.0,30.5653,30.6021,30.5432,30.5505,327800.0
2009-11-10 15:15:00,41.5,41.62,41.48,41.57,476800.0,30.5579,30.6463,30.5432,30.6094,476800.0
2009-11-10 15:20:00,41.57,41.59,41.48,41.5,423800.0,30.6094,30.6242,30.5432,30.5579,423800.0
2009-11-10 15:25:00,41.5,41.52,41.46,41.51,314600.0,30.5579,30.5726,30.5284,30.5653,314600.0
2009-11-10 15:30:00,41.51,41.52,41.35,41.35,385200.0,30.5653,30.5726,30.4475,30.4475,385200.0
2009-11-10 15:35:00,41.35,41.44,41.3,41.3,429800.0,30.4475,30.5137,30.4106,30.4106,429800.0
2009-11-10 15:40:00,41.3,41.38,41.22,41.25,324400.0,30.4106,30.4695,30.3517,30.3738,324400.0
2009-11-10 15:45:00,41.25,41.32,41.17,41.3,401000.0,30.3738,30.4254,30.3149,30.4106,401000.0
2009-11-10 15:50:00,41.3,41.34,41.22,41.28,489800.0,30.4106,30.4401,30.3517,30.3959,489800.0
2009-11-10 15:55:00,41.27,41.32,41.23,41.3,677600.0,30.3885,30.4254,30.3591,30.4106,677600.0
2009-11-11 09:30:00,42.18,42.3,41.77,42.21,1415000.0,31.0586,31.147,30.7567,31.0807,1415000.0
2009-11-11 09:35:00,42.2,42.23,41.94,42.0,816400.0,31.0733,31.0954,30.8819,30.9261,816400.0
2009-11-11 09:40:00,42.01,42.08,41.95,42.02,415200.0,30.9334,30.985,30.8893,30.9408,415200.0
2009-11-11 09:45:00,42.03,42.07,41.88,42.04,754000.0,30.9482,30.9776,30.8377,30.9555,754000.0
2009-11-11 09:50:00,42.02,42.12,41.97,42.07,353800.0,30.9408,31.0144,30.904,30.9776,353800.0
2009-11-11 09:55:00,42.07,42.21,42.06,42.17,677200.0,30.9776,31.0807,30.9703,31.0512,677200.0
2009-11-11 10:00:00,42.18,42.25,42.05,42.19,802200.0,31.0586,31.1102,30.9629,31.066,802200.0
2009-11-11 10:05:00,42.2,42.23,42.15,42.22,500200.0,31.0733,31.0954,31.0365,31.0881,500200.0
2009-11-11 10:10:00,42.22,42.32,42.2,42.3,649400.0,31.0881,31.1617,31.0733,31.147,649400.0
2009-11-11 10:15:00,42.3,42.35,42.2,42.27,510800.0,31.147,31.1838,31.0733,31.1249,510800.0
2009-11-11 10:20:00,42.27,42.33,42.23,42.28,374800.0,31.1249,31.1691,31.0954,31.1322,374800.0
2009-11-11 10:25:00,42.29,42.29,42.13,42.22,381600.0,31.1396,31.1396,31.0218,31.0881,381600.0
2009-11-11 10:30:00,42.21,42.23,42.08,42.13,430800.0,31.0807,31.0954,30.985,31.0218,430800.0
2009-11-11 10:35:00,42.14,42.18,42.1,42.1,389000.0,31.0292,31.0586,30.9997,30.9997,389000.0
2009-11-11 10:40:00,42.11,42.15,41.83,41.86,803600.0,31.0071,31.0365,30.8009,30.823,803600.0
2009-11-11 10:45:00,41.85,41.91,41.73,41.86,811200.0,30.8156,30.8598,30.7273,30.823,811200.0
2009-11-11 10:50:00,41.85,41.86,41.63,41.77,651200.0,30.8156,30.823,30.6536,30.7567,651200.0
2009-11-11 10:55:00,41.77,41.92,41.74,41.89,557600.0,30.7567,30.8672,30.7346,30.8451,557600.0
2009-11-11 11:00:00,41.89,41.95,41.85,41.92,295000.0,30.8451,30.8893,30.8156,30.8672,295000.0
2009-11-11 11:05:00,41.92,41.93,41.59,41.6,540600.0,30.8672,30.8745,30.6242,30.6315,540600.0
2009-11-11 11:10:00,41.6,41.76,41.56,41.7,582800.0,30.6315,30.7494,30.6021,30.7052,582800.0
2009-11-11 11:15:00,41.7,41.84,41.58,41.83,368600.0,30.7052,30.8083,30.6168,30.8009,368600.0
2009-11-11 11:20:00,41.82,41.92,41.75,41.84,301400.0,30.7935,30.8672,30.742,30.8083,301400.0
2009-11-11 11:25:00,41.84,41.86,41.68,41.78,285200.0,30.8083,30.823,30.6904,30.7641,285200.0
2009-11-11 11:30:00,41.77,41.78,41.66,41.7,251000.0,30.7567,30.7641,30.6757,30.7052,251000.0
2009-11-11 11:35:00,41.7,41.86,41.65,41.82,304400.0,30.7052,30.823,30.6684,30.7935,304400.0
2009-11-11 11:40:00,41.81,41.86,41.76,41.77,111800.0,30.7862,30.823,30.7494,30.7567,111800.0
2009-11-11 11:45:00,41.77,41.78,41.7,41.7,128000.0,30.7567,30.7641,30.7052,30.7052,128000.0
2009-11-11 11:50:00,41.7,41.7,41.47,41.54,623000.0,30.7052,30.7052,30.5358,30.5874,623000.0
2009-11-11 11:55:00,41.54,41.58,41.41,41.51,397200.0,30.5874,30.6168,30.4916,30.5653,397200.0
2009-11-11 12:00:00,41.5,41.57,41.39,41.4,233600.0,30.5579,30.6094,30.4769,30.4843,233600.0
2009-11-11 12:05:00,41.41,41.47,41.31,41.41,402000.0,30.4916,30.5358,30.418,30.4916,402000.0
2009-11-11 12:10:00,41.41,41.46,41.37,41.45,174200.0,30.4916,30.5284,30.4622,30.5211,174200.0
2009-11-11 12:15:00,41.46,41.46,41.34,41.4,328000.0,30.5284,30.5284,30.4401,30.4843,328000.0
2009-11-11 12:20:00,41.4,41.51,41.34,41.51,318200.0,30.4843,30.5653,30.4401,30.5653,318200.0
2009-11-11 12:25:00,41.5,41.57,41.49,41.57,160600.0,30.5579,30.6094,30.5505,30.6094,160600.0
2009-11-11 12:30:00,41.57,41.63,41.56,41.6,279600.0,30.6094,30.6536,30.6021,30.6315,279600.0
2009-11-11 12:35:00,41.61,41.66,41.56,41.6,265200.0,30.6389,30.6757,30.6021,30.6315,265200.0
2009-11-11 12:40:00,41.59,41.6,41.52,41.57,169800.0,30.6242,30.6315,30.5726,30.6094,169800.0
2009-11-11 12:45:00,41.57,41.62,41.5,41.53,292800.0,30.6094,30.6463,30.5579,30.58,292800.0
2009-11-11 12:50:00,41.54,41.6,41.51,41.57,111600.0,30.5874,30.6315,30.5653,30.6094,111600.0
2009-11-11 12:55:00,41.56,41.58,41.43,41.44,266800.0,30.6021,30.6168,30.5064,30.5137,266800.0
2009-11-11 13:00:00,41.44,41.55,41.42,41.55,138200.0,30.5137,30.5947,30.499,30.5947,138200.0
2009-11-11 13:05:00,41.55,41.58,41.49,41.58,153200.0,30.5947,30.6168,30.5505,30.6168,153200.0
2009-11-11 13:10:00,41.58,41.63,41.49,41.6,193200.0,30.6168,30.6536,30.5505,30.6315,193200.0
2009-11-11 13:15:00,41.6,41.61,41.55,41.58,187400.0,30.6315,30.6389,30.5947,30.6168,187400.0
2009-11-11 13:20:00,41.58,41.6,41.56,41.57,159600.0,30.6168,30.6315,30.6021,30.6094,159600.0
2009-11-11 13:25:00,41.58,41.58,41.45,41.48,220400.0,30.6168,30.6168,30.5211,30.5432,220400.0
2009-11-11 13:30:00,41.47,41.54,41.46,41.49,130400.0,30.5358,30.5874,30.5284,30.5505,130400.0
2009-11-11 13:35:00,41.49,41.52,41.37,41.39,237600.0,30.5505,30.5726,30.4622,30.4769,237600.0
2009-11-11 13:40:00,41.39,41.4,41.19,41.21,395000.0,30.4769,30.4843,30.3296,30.3444,395000.0
2009-11-11 13:45:00,41.21,41.33,41.2,41.31,310400.0,30.3444,30.4327,30.337,30.418,310400.0
2009-11-11 13:50:00,41.3,41.5,41.17,41.32,249200.0,30.4106,30.5579,30.3149,30.4254,249200.0
2009-11-11 13:55:00,41.32,41.38,41.26,41.34,279400.0,30.4254,30.4695,30.3812,30.4401,279400.0
2009-11-11 14:00:00,41.35,41.47,41.32,41.45,211200.0,30.4475,30.5358,30.4254,30.5211,211200.0
2009-11-11 14:05:00,41.45,41.57,41.43,41.54,241000.0,30.5211,30.6094,30.5064,30.5874,241000.0
2009-11-11 14:10:00,41.53,41.54,41.39,41.43,235600.0,30.58,30.5874,30.4769,30.5064,235600.0
2009-11-11 14:15:00,41.43,41.52,41.42,41.46,255200.0,30.5064,30.5726,30.499,30.5284,255200.0
2009-11-11 14:20:00,41.46,41.47,41.37,41.37,171000.0,30.5284,30.5358,30.4622,30.4622,171000.0
2009-11-11 14:25:00,41.38,41.43,41.33,41.37,230000.0,30.4695,30.5064,30.4327,30.4622,230000.0
2009-11-11 14:30:00,41.37,41.42,41.32,41.35,193200.0,30.4622,30.499,30.4254,30.4475,193200.0
2009-11-11 14:35:00,41.35,41.41,41.34,41.35,145800.0,30.4475,30.4916,30.4401,30.4475,145800.0
2009-11-11 14:40:00,41.35,41.36,41.25,41.26,257200.0,30.4475,30.4548,30.3738,30.3812,257200.0
2009-11-11 14:45:00,41.26,41.34,41.24,41.34,228200.0,30.3812,30.4401,30.3665,30.4401,228200.0
2009-11-11 14:50:00,41.34,41.43,41.33,41.37,165600.0,30.4401,30.5064,30.4327,30.4622,165600.0
2009-11-11 14:55:00,41.37,41.39,41.33,41.37,171200.0,30.4622,30.4769,30.4327,30.4622,171200.0
2009-11-11 15:00:00,41.37,41.51,41.35,41.49,222600.0,30.4622,30.5653,30.4475,30.5505,222600.0
2009-11-11 15:05:00,41.49,41.55,41.48,41.51,215800.0,30.5505,30.5947,30.5432,30.5653,215800.0
2009-11-11 15:10:00,41.49,41.49,41.38,41.45,274800.0,30.5505,30.5505,30.4695,30.5211,274800.0
2009-11-11 15:15:00,41.45,41.47,41.34,41.43,193200.0,30.5211,30.5358,30.4401,30.5064,193200.0
2009-11-11 15:20:00,41.43,41.47,41.4,41.42,150200.0,30.5064,30.5358,30.4843,30.499,150200.0
2009-11-11 15:25:00,41.42,41.53,41.42,41.49,206200.0,30.499,30.58,30.499,30.5505,206200.0
2009-11-11 15:30:00,41.49,41.53,41.48,41.52,374000.0,30.5505,30.58,30.5432,30.5726,374000.0
2009-11-11 15:35:00,41.51,41.53,41.41,41.48,333600.0,30.5653,30.58,30.4916,30.5432,333600.0
2009-11-11 15:40:00,41.48,41.5,41.38,41.43,414800.0,30.5432,30.5579,30.4695,30.5064,414800.0
2009-11-11 15:45:00,41.43,41.53,41.41,41.52,613000.0,30.5064,30.58,30.4916,30.5726,613000.0
2009-11-11 15:50:00,41.52,41.53,41.42,41.48,483800.0,30.5726,30.58,30.499,30.5432,483800.0
2009-11-11 15:55:00,41.48,41.53,41.46,41.48,614800.0,30.5432,30.58,30.5284,30.5432,614800.0
2009-11-12 09:30:00,41.33,41.35,40.96,40.98,1064600.0,30.4327,30.4475,30.1603,30.175,1064600.0
2009-11-12 09:35:00,40.98,41.3,40.93,40.97,743800.0,30.175,30.4106,30.1382,30.1676,743800.0
2009-11-12 09:40:00,40.97,41.22,40.88,41.05,873200.0,30.1676,30.3517,30.1014,30.2266,873200.0
2009-11-12 09:45:00,41.04,41.34,41.01,41.17,822400.0,30.2192,30.4401,30.1971,30.3149,822400.0
2009-11-12 09:50:00,41.19,41.49,41.18,41.38,853800.0,30.3296,30.5505,30.3223,30.4695,853800.0
2009-11-12 09:55:00,41.38,41.6,41.38,41.47,734200.0,30.4695,30.6315,30.4695,30.5358,734200.0
2009-11-12 10:00:00,41.47,41.68,41.38,41.62,861400.0,30.5358,30.6904,30.4695,30.6463,861400.0
2009-11-12 10:05:00,41.63,41.65,41.43,41.52,954200.0,30.6536,30.6684,30.5064,30.5726,954200.0
2009-11-12 10:10:00,41.52,41.52,41.31,41.36,961200.0,30.5726,30.5726,30.418,30.4548,961200.0
2009-11-12 10:15:00,41.36,41.44,41.26,41.27,494200.0,30.4548,30.5137,30.3812,30.3885,494200.0
2009-11-12 10:20:00,41.27,41.34,41.16,41.32,761200.0,30.3885,30.4401,30.3075,30.4254,761200.0
2009-11-12 10:25:00,41.3,41.49,41.25,41.43,584000.0,30.4106,30.5505,30.3738,30.5064,584000.0
2009-11-12 10:30:00,41.43,41.43,41.3,41.35,349000.0,30.5064,30.5064,30.4106,30.4475,349000.0
2009-11-12 10:35:00,41.36,41.49,41.31,41.41,304000.0,30.4548,30.5505,30.418,30.4916,304000.0
2009-11-12 10:40:00,41.42,41.55,41.33,41.54,193800.0,30.499,30.5947,30.4327,30.5874,193800.0
2009-11-12 10:45:00,41.54,41.57,41.47,41.51,217400.0,30.5874,30.6094,30.5358,30.5653,217400.0
2009-11-12 10:50:00,41.51,41.6,41.48,41.52,251200.0,30.5653,30.6315,30.5432,30.5726,251200.0
2009-11-12 10:55:00,41.52,41.52,41.3,41.4,404600.0,30.5726,30.5726,30.4106,30.4843,404600.0
2009-11-12 11:00:00,41.38,41.38,41.19,41.35,654400.0,30.4695,30.4695,30.3296,30.4475,654400.0
2009-11-12 11:05:00,41.35,41.35,41.21,41.26,411400.0,30.4475,30.4475,30.3444,30.3812,411400.0
2009-11-12 11:10:00,41.27,41.27,41.0,41.02,879200.0,30.3885,30.3885,30.1897,30.2045,879200.0
2009-11-12 11:15:00,41.03,41.13,40.98,41.13,623400.0,30.2118,30.2855,30.175,30.2855,623400.0
2009-11-12 11:20:00,41.12,41.14,40.99,41.1,350400.0,30.2781,30.2928,30.1824,30.2634,350400.0
2009-11-12 11:25:00,41.1,41.12,40.98,41.04,263000.0,30.2634,30.2781,30.175,30.2192,263000.0
2009-11-12 11:30:00,41.04,41.05,40.88,40.95,556200.0,30.2192,30.2266,30.1014,30.1529,556200.0
2009-11-12 11:35:00,40.94,40.94,40.75,40.86,532200.0,30.1456,30.1456,30.0057,30.0866,532200.0
2009-11-12 11:40:00,40.85,40.98,40.81,40.97,431600.0,30.0793,30.175,30.0498,30.1676,431600.0
2009-11-12 11:45:00,40.97,40.99,40.85,40.85,278200.0,30.1676,30.1824,30.0793,30.0793,278200.0
2009-11-12 11:50:00,40.85,40.88,40.74,40.82,440400.0,30.0793,30.1014,29.9983,30.0572,440400.0
2009-11-12 11:55:00,40.82,40.88,40.75,40.84,230600.0,30.0572,30.1014,30.0057,30.0719,230600.0
2009-11-12 12:00:00,40.84,40.96,40.82,40.88,172200.0,30.0719,30.1603,30.0572,30.1014,172200.0
2009-11-12 12:05:00,40.88,40.96,40.84,40.94,130800.0,30.1014,30.1603,30.0719,30.1456,130800.0
2009-11-12 12:10:00,40.94,40.99,40.87,40.94,200600.0,30.1456,30.1824,30.094,30.1456,200600.0
2009-11-12 12:15:00,40.94,41.02,40.93,40.98,109200.0,30.1456,30.2045,30.1382,30.175,109200.0
2009-11-12 12:20:00,40.98,40.98,40.83,40.85,126800.0,30.175,30.175,30.0646,30.0793,126800.0
2009-11-12 12:25:00,40.85,40.89,40.83,40.84,134800.0,30.0793,30.1087,30.0646,30.0719,134800.0
2009-11-12 12:30:00,40.83,40.84,40.75,40.75,193800.0,30.0646,30.0719,30.0057,30.0057,193800.0
2009-11-12 12:35:00,40.76,40.8,40.7,40.8,265000.0,30.013,30.0425,29.9688,30.0425,265000.0
2009-11-12 12:40:00,40.8,40.9,40.79,40.83,134400.0,30.0425,30.1161,30.0351,30.0646,134400.0
2009-11-12 12:45:00,40.84,40.88,40.81,40.85,155400.0,30.0719,30.1014,30.0498,30.0793,155400.0
2009-11-12 12:50:00,40.85,40.99,40.85,40.91,271200.0,30.0793,30.1824,30.0793,30.1235,271200.0
2009-11-12 12:55:00,40.91,40.92,40.76,40.82,274000.0,30.1235,30.1308,30.013,30.0572,274000.0
2009-11-12 13:00:00,40.82,40.84,40.69,40.74,781000.0,30.0572,30.0719,29.9615,29.9983,781000.0
2009-11-12 13:05:00,40.74,40.75,40.6,40.63,420000.0,29.9983,30.0057,29.8952,29.9173,420000.0
2009-11-12 13:10:00,40.63,40.66,40.55,40.58,260000.0,29.9173,29.9394,29.8584,29.8805,260000.0
2009-11-12 13:15:00,40.57,40.73,40.55,40.72,358800.0,29.8731,29.9909,29.8584,29.9836,358800.0
2009-11-12 13:20:00,40.72,40.73,40.63,40.71,141400.0,29.9836,29.9909,29.9173,29.9762,141400.0
2009-11-12 13:25:00,40.69,40.7,40.6,40.69,111800.0,29.9615,29.9688,29.8952,29.9615,111800.0
2009-11-12 13:30:00,40.68,40.82,40.67,40.74,202000.0,29.9541,30.0572,29.9467,29.9983,202000.0
2009-11-12 13:35:00,40.74,40.84,40.73,40.84,168600.0,29.9983,30.0719,29.9909,30.0719,168600.0
2009-11-12 13:40:00,40.82,40.83,40.72,40.79,128200.0,30.0572,30.0646,29.9836,30.0351,128200.0
2009-11-12 13:45:00,40.79,40.92,40.77,40.9,144800.0,30.0351,30.1308,30.0204,30.1161,144800.0
2009-11-12 13:50:00,40.91,40.91,40.8,40.81,169400.0,30.1235,30.1235,30.0425,30.0498,169400.0
2009-11-12 13:55:00,40.83,40.88,40.79,40.88,102000.0,30.0646,30.1014,30.0351,30.1014,102000.0
2009-11-12 14:00:00,40.88,40.92,40.83,40.9,147600.0,30.1014,30.1308,30.0646,30.1161,147600.0
2009-11-12 14:05:00,40.88,40.98,40.85,40.94,208800.0,30.1014,30.175,30.0793,30.1456,208800.0
2009-11-12 14:10:00,40.94,41.04,40.9,41.02,726200.0,30.1456,30.2192,30.1161,30.2045,726200.0
2009-11-12 14:15:00,41.02,41.07,40.96,40.96,391200.0,30.2045,30.2413,30.1603,30.1603,391200.0
2009-11-12 14:20:00,40.96,41.01,40.87,40.88,197600.0,30.1603,30.1971,30.094,30.1014,197600.0
2009-11-12 14:25:00,40.91,40.92,40.85,40.89,136200.0,30.1235,30.1308,30.0793,30.1087,136200.0
2009-11-12 14:30:00,40.9,40.99,40.87,40.96,180200.0,30.1161,30.1824,30.094,30.1603,180200.0
2009-11-12 14:35:00,40.97,41.02,40.88,40.9,139600.0,30.1676,30.2045,30.1014,30.1161,139600.0
2009-11-12 14:40:00,40.9,40.9,40.73,40.77,192000.0,30.1161,30.1161,29.9909,30.0204,192000.0
2009-11-12 14:45:00,40.77,40.79,40.62,40.62,226200.0,30.0204,30.0351,29.9099,29.9099,226200.0
2009-11-12 14:50:00,40.61,40.7,40.61,40.66,205000.0,29.9026,29.9688,29.9026,29.9394,205000.0
2009-11-12 14:55:00,40.65,40.69,40.6,40.63,463600.0,29.932,29.9615,29.8952,29.9173,463600.0
2009-11-12 15:00:00,40.63,40.73,40.56,40.57,260200.0,29.9173,29.9909,29.8657,29.8731,260200.0
2009-11-12 15:05:00,40.58,40.6,40.52,40.54,567400.0,29.8805,29.8952,29.8363,29.851,567400.0
2009-11-12 15:10:00,40.52,40.56,40.45,40.52,354600.0,29.8363,29.8657,29.7848,29.8363,354600.0
2009-11-12 15:15:00,40.52,40.59,40.49,40.55,282800.0,29.8363,29.8878,29.8142,29.8584,282800.0
2009-11-12 15:20:00,40.56,40.57,40.47,40.49,238400.0,29.8657,29.8731,29.7995,29.8142,238400.0
2009-11-12 15:25:00,40.49,40.57,40.42,40.45,290000.0,29.8142,29.8731,29.7627,29.7848,290000.0
2009-11-12 15:30:00,40.46,40.54,40.4,40.5,478200.0,29.7921,29.851,29.7479,29.8216,478200.0
2009-11-12 15:35:00,40.49,40.53,40.31,40.35,358400.0,29.8142,29.8437,29.6817,29.7111,358400.0
2009-11-12 15:40:00,40.34,40.42,40.31,40.38,481600.0,29.7038,29.7627,29.6817,29.7332,481600.0
2009-11-12 15:45:00,40.38,40.43,40.31,40.35,550000.0,29.7332,29.77,29.6817,29.7111,550000.0
2009-11-12 15:50:00,40.35,40.47,40.34,40.45,725400.0,29.7111,29.7995,29.7038,29.7848,725400.0
2009-11-12 15:55:00,40.45,40.6,40.45,40.58,830400.0,29.7848,29.8952,29.7848,29.8805,830400.0
2009-11-13 09:30:00,40.88,40.99,40.76,40.83,740200.0,30.1014,30.1824,30.013,30.0646,740200.0
2009-11-13 09:35:00,40.82,40.92,40.6,40.75,556200.0,30.0572,30.1308,29.8952,30.0057,556200.0
2009-11-13 09:40:00,40.76,40.9,40.68,40.81,351800.0,30.013,30.1161,29.9541,30.0498,351800.0
2009-11-13 09:45:00,40.83,40.92,40.8,40.85,307600.0,30.0646,30.1308,30.0425,30.0793,307600.0
2009-11-13 09:50:00,40.85,41.0,40.79,40.85,379800.0,30.0793,30.1897,30.0351,30.0793,379800.0
2009-11-13 09:55:00,40.81,40.83,40.45,40.59,963800.0,30.0498,30.0646,29.7848,29.8878,963800.0
2009-11-13 10:00:00,40.59,40.74,40.48,40.64,403000.0,29.8878,29.9983,29.8068,29.9247,403000.0
2009-11-13 10:05:00,40.64,40.88,40.58,40.87,569000.0,29.9247,30.1014,29.8805,30.094,569000.0
2009-11-13 10:10:00,40.87,40.98,40.68,40.76,441200.0,30.094,30.175,29.9541,30.013,441200.0
2009-11-13 10:15:00,40.77,40.9,40.73,40.82,274200.0,30.0204,30.1161,29.9909,30.0572,274200.0
2009-11-13 10:20:00,40.82,41.0,40.82,40.93,506400.0,30.0572,30.1897,30.0572,30.1382,506400.0
2009-11-13 10:25:00,40.94,40.94,40.77,40.83,158600.0,30.1456,30.1456,30.0204,30.0646,158600.0
2009-11-13 10:30:00,40.81,40.91,40.63,40.71,407400.0,30.0498,30.1235,29.9173,29.9762,407400.0
2009-11-13 10:35:00,40.71,40.83,40.68,40.77,280800.0,29.9762,30.0646,29.9541,30.0204,280800.0
2009-11-13 10:40:00,40.79,40.9,40.72,40.86,266400.0,30.0351,30.1161,29.9836,30.0866,266400.0
2009-11-13 10:45:00,40.85,40.94,40.8,40.8,217200.0,30.0793,30.1456,30.0425,30.0425,217200.0
2009-11-13 10:50:00,40.79,40.93,40.77,40.92,239000.0,30.0351,30.1382,30.0204,30.1308,239000.0
2009-11-13 10:55:00,40.91,41.0,40.88,40.9,323600.0,30.1235,30.1897,30.1014,30.1161,323600.0
2009-11-13 11:00:00,40.9,41.07,40.89,41.02,439200.0,30.1161,30.2413,30.1087,30.2045,439200.0
2009-11-13 11:05:00,41.02,41.09,40.96,41.02,434400.0,30.2045,30.256,30.1603,30.2045,434400.0
2009-11-13 11:10:00,41.04,41.04,40.92,40.95,260200.0,30.2192,30.2192,30.1308,30.1529,260200.0
2009-11-13 11:15:00,40.95,40.98,40.91,40.96,103400.0,30.1529,30.175,30.1235,30.1603,103400.0
2009-11-13 11:20:00,40.95,40.98,40.83,40.88,226600.0,30.1529,30.175,30.0646,30.1014,226600.0
2009-11-13 11:25:00,40.88,41.03,40.88,40.97,172000.0,30.1014,30.2118,30.1014,30.1676,172000.0
2009-11-13 11:30:00,40.97,41.02,40.97,40.98,101200.0,30.1676,30.2045,30.1676,30.175,101200.0
2009-11-13 11:35:00,40.97,41.08,40.95,40.98,414800.0,30.1676,30.2486,30.1529,30.175,414800.0
2009-11-13 11:40:00,40.98,41.02,40.85,40.9,240800.0,30.175,30.2045,30.0793,30.1161,240800.0
2009-11-13 11:45:00,40.9,40.93,40.85,40.92,155200.0,30.1161,30.1382,30.0793,30.1308,155200.0
2009-11-13 11:50:00,40.92,40.98,40.87,40.91,133800.0,30.1308,30.175,30.094,30.1235,133800.0
2009-11-13 11:55:00,40.92,40.96,40.82,40.84,187000.0,30.1308,30.1603,30.0572,30.0719,187000.0
2009-11-13 12:00:00,40.85,41.01,40.45,41.0,242000.0,30.0793,30.1971,29.7848,30.1897,242000.0
2009-11-13 12:05:00,41.0,41.09,40.97,41.08,424000.0,30.1897,30.256,30.1676,30.2486,424000.0
2009-11-13 12:10:00,41.09,41.13,40.99,41.1,275000.0,30.256,30.2855,30.1824,30.2634,275000.0
2009-11-13 12:15:00,41.1,41.24,41.08,41.24,261400.0,30.2634,30.3665,30.2486,30.3665,261400.0
2009-11-13 12:20:00,41.22,41.24,41.18,41.19,224000.0,30.3517,30.3665,30.3223,30.3296,224000.0
2009-11-13 12:25:00,41.19,41.25,41.16,41.23,301600.0,30.3296,30.3738,30.3075,30.3591,301600.0
2009-11-13 12:30:00,41.24,41.27,41.14,41.17,252600.0,30.3665,30.3885,30.2928,30.3149,252600.0
2009-11-13 12:35:00,41.16,41.2,41.1,41.1,140000.0,30.3075,30.337,30.2634,30.2634,140000.0
2009-11-13 12:40:00,41.1,41.1,41.05,41.06,150400.0,30.2634,30.2634,30.2266,30.2339,150400.0
2009-11-13 12:45:00,41.06,41.15,41.04,41.04,187800.0,30.2339,30.3002,30.2192,30.2192,187800.0
2009-11-13 12:50:00,41.05,41.08,41.01,41.04,153200.0,30.2266,30.2486,30.1971,30.2192,153200.0
2009-11-13 12:55:00,41.04,41.07,40.96,41.03,194400.0,30.2192,30.2413,30.1603,30.2118,194400.0
2009-11-13 13:00:00,41.03,41.05,40.95,40.97,141200.0,30.2118,30.2266,30.1529,30.1676,141200.0
2009-11-13 13:05:00,40.97,41.03,40.96,41.02,102600.0,30.1676,30.2118,30.1603,30.2045,102600.0
2009-11-13 13:10:00,41.02,41.06,40.98,40.99,76600.0,30.2045,30.2339,30.175,30.1824,76600.0
2009-11-13 13:15:00,40.98,41.0,40.9,40.95,175600.0,30.175,30.1897,30.1161,30.1529,175600.0
2009-11-13 13:20:00,40.95,41.05,40.95,41.02,136600.0,30.1529,30.2266,30.1529,30.2045,136600.0
2009-11-13 13:25:00,41.02,41.02,40.98,41.01,65400.0,30.2045,30.2045,30.175,30.1971,65400.0
2009-11-13 13:30:00,41.02,41.04,40.94,40.97,118400.0,30.2045,30.2192,30.1456,30.1676,118400.0
2009-11-13 13:35:00,40.97,41.04,40.96,41.04,71200.0,30.1676,30.2192,30.1603,30.2192,71200.0
2009-11-13 13:40:00,41.03,41.06,41.01,41.03,86800.0,30.2118,30.2339,30.1971,30.2118,86800.0
2009-11-13 13:45:00,41.02,41.03,40.93,40.93,148600.0,30.2045,30.2118,30.1382,30.1382,148600.0
2009-11-13 13:50:00,40.93,40.98,40.88,40.98,167400.0,30.1382,30.175,30.1014,30.175,167400.0
2009-11-13 13:55:00,40.98,40.99,40.88,40.94,143800.0,30.175,30.1824,30.1014,30.1456,143800.0
2009-11-13 14:00:00,40.93,41.05,40.93,41.05,196400.0,30.1382,30.2266,30.1382,30.2266,196400.0
2009-11-13 14:05:00,41.05,41.05,40.96,40.96,149800.0,30.2266,30.2266,30.1603,30.1603,149800.0
2009-11-13 14:10:00,40.96,40.97,40.87,40.88,147400.0,30.1603,30.1676,30.094,30.1014,147400.0
2009-11-13 14:15:00,40.88,40.92,40.84,40.85,169800.0,30.1014,30.1308,30.0719,30.0793,169800.0
2009-11-13 14:20:00,40.85,40.85,40.73,40.75,340000.0,30.0793,30.0793,29.9909,30.0057,340000.0
2009-11-13 14:25:00,40.75,40.79,40.69,40.73,264200.0,30.0057,30.0351,29.9615,29.9909,264200.0
2009-11-13 14:30:00,40.73,40.73,40.54,40.57,590800.0,29.9909,29.9909,29.851,29.8731,590800.0
2009-11-13 14:35:00,40.57,40.65,40.54,40.59,318200.0,29.8731,29.932,29.851,29.8878,318200.0
2009-11-13 14:40:00,40.59,40.68,40.52,40.52,336600.0,29.8878,29.9541,29.8363,29.8363,336600.0
2009-11-13 14:45:00,40.52,40.6,40.51,40.56,200200.0,29.8363,29.8952,29.8289,29.8657,200200.0
2009-11-13 14:50:00,40.57,40.66,40.51,40.55,202800.0,29.8731,29.9394,29.8289,29.8584,202800.0
2009-11-13 14:55:00,40.56,40.56,40.42,40.43,322000.0,29.8657,29.8657,29.7627,29.77,322000.0
2009-11-13 15:00:00,40.44,40.5,40.35,40.46,319600.0,29.7774,29.8216,29.7111,29.7921,319600.0
2009-11-13 15:05:00,40.46,40.61,40.45,40.61,203400.0,29.7921,29.9026,29.7848,29.9026,203400.0
2009-11-13 15:10:00,40.6,40.67,40.56,40.6,225400.0,29.8952,29.9467,29.8657,29.8952,225400.0
2009-11-13 15:15:00,40.58,40.66,40.52,40.59,199800.0,29.8805,29.9394,29.8363,29.8878,199800.0
2009-11-13 15:20:00,40.59,40.63,40.54,40.58,205000.0,29.8878,29.9173,29.851,29.8805,205000.0
2009-11-13 15:25:00,40.58,40.69,40.56,40.63,271200.0,29.8805,29.9615,29.8657,29.9173,271200.0
2009-11-13 15:30:00,40.63,40.74,40.6,40.74,226800.0,29.9173,29.9983,29.8952,29.9983,226800.0
2009-11-13 15:35:00,40.74,40.83,40.72,40.73,314000.0,29.9983,30.0646,29.9836,29.9909,314000.0
2009-11-13 15:40:00,40.73,40.88,40.73,40.87,357600.0,29.9909,30.1014,29.9909,30.094,357600.0
2009-11-13 15:45:00,40.88,40.9,40.79,40.85,452200.0,30.1014,30.1161,30.0351,30.0793,452200.0
2009-11-13 15:50:00,40.85,40.87,40.73,40.77,507400.0,30.0793,30.094,29.9909,30.0204,507400.0
2009-11-13 15:55:00,40.77,40.85,40.76,40.83,599800.0,30.0204,30.0793,30.013,30.0646,599800.0
2009-11-16 09:30:00,41.79,41.99,41.67,41.97,1043800.0,30.7714,30.9187,30.6831,30.904,1043800.0
2009-11-16 09:35:00,41.98,42.02,41.81,41.92,856400.0,30.9113,30.9408,30.7862,30.8672,856400.0
2009-11-16 09:40:00,41.92,42.0,41.87,41.99,680000.0,30.8672,30.9261,30.8303,30.9187,680000.0
2009-11-16 09:45:00,41.99,41.99,41.84,41.91,566600.0,30.9187,30.9187,30.8083,30.8598,566600.0
2009-11-16 09:50:00,41.91,41.99,41.86,41.97,504400.0,30.8598,30.9187,30.823,30.904,504400.0
2009-11-16 09:55:00,41.98,41.99,41.82,41.86,578600.0,30.9113,30.9187,30.7935,30.823,578600.0
2009-11-16 10:00:00,41.86,41.94,41.81,41.88,445800.0,30.823,30.8819,30.7862,30.8377,445800.0
2009-11-16 10:05:00,41.9,42.05,41.86,41.98,729200.0,30.8524,30.9629,30.823,30.9113,729200.0
2009-11-16 10:10:00,41.98,42.02,41.93,42.01,432800.0,30.9113,30.9408,30.8745,30.9334,432800.0
2009-11-16 10:15:00,42.01,42.04,41.94,41.98,328600.0,30.9334,30.9555,30.8819,30.9113,328600.0
2009-11-16 10:20:00,41.98,41.99,41.89,41.91,348200.0,30.9113,30.9187,30.8451,30.8598,348200.0
2009-11-16 10:25:00,41.92,41.99,41.92,41.95,314600.0,30.8672,30.9187,30.8672,30.8893,314600.0
2009-11-16 10:30:00,41.96,41.99,41.87,41.95,313800.0,30.8966,30.9187,30.8303,30.8893,313800.0
2009-11-16 10:35:00,41.95,41.97,41.9,41.93,315400.0,30.8893,30.904,30.8524,30.8745,315400.0
2009-11-16 10:40:00,41.92,41.95,41.86,41.87,344400.0,30.8672,30.8893,30.823,30.8303,344400.0
2009-11-16 10:45:00,41.86,41.93,41.85,41.91,143400.0,30.823,30.8745,30.8156,30.8598,143400.0
2009-11-16 10:50:00,41.91,41.95,41.88,41.91,200800.0,30.8598,30.8893,30.8377,30.8598,200800.0
2009-11-16 10:55:00,41.9,41.98,41.88,41.95,202400.0,30.8524,30.9113,30.8377,30.8893,202400.0
2009-11-16 11:00:00,41.96,41.98,41.91,41.94,153800.0,30.8966,30.9113,30.8598,30.8819,153800.0
2009-11-16 11:05:00,41.94,41.96,41.9,41.94,124600.0,30.8819,30.8966,30.8524,30.8819,124600.0
2009-11-16 11:10:00,41.94,41.94,41.85,41.87,178400.0,30.8819,30.8819,30.8156,30.8303,178400.0
2009-11-16 11:15:00,41.85,41.92,41.84,41.88,175200.0,30.8156,30.8672,30.8083,30.8377,175200.0
2009-11-16 11:20:00,41.87,41.9,41.85,41.9,134800.0,30.8303,30.8524,30.8156,30.8524,134800.0
2009-11-16 11:25:00,41.9,41.97,41.89,41.94,204000.0,30.8524,30.904,30.8451,30.8819,204000.0
2009-11-16 11:30:00,41.93,42.03,41.93,41.99,457600.0,30.8745,30.9482,30.8745,30.9187,457600.0
2009-11-16 11:35:00,41.99,42.16,41.99,42.14,662600.0,30.9187,31.0439,30.9187,31.0292,662600.0
2009-11-16 11:40:00,42.13,42.23,42.12,42.22,304800.0,31.0218,31.0954,31.0144,31.0881,304800.0
2009-11-16 11:45:00,42.22,42.27,42.21,42.27,578000.0,31.0881,31.1249,31.0807,31.1249,578000.0
2009-11-16 11:50:00,42.27,42.35,42.24,42.32,403800.0,31.1249,31.1838,31.1028,31.1617,403800.0
2009-11-16 11:55:00,42.31,42.35,42.23,42.29,266600.0,31.1543,31.1838,31.0954,31.1396,266600.0
2009-11-16 12:00:00,42.27,42.38,42.27,42.29,267800.0,31.1249,31.2059,31.1249,31.1396,267800.0
2009-11-16 12:05:00,42.29,42.38,42.27,42.35,407000.0,31.1396,31.2059,31.1249,31.1838,407000.0
2009-11-16 12:10:00,42.35,42.37,42.31,42.34,117800.0,31.1838,31.1985,31.1543,31.1764,117800.0
2009-11-16 12:15:00,42.35,42.35,42.02,42.11,798200.0,31.1838,31.1838,30.9408,31.0071,798200.0
2009-11-16 12:20:00,42.1,42.17,41.84,41.97,680000.0,30.9997,31.0512,30.8083,30.904,680000.0
2009-11-16 12:25:00,41.97,42.08,41.88,42.01,463800.0,30.904,30.985,30.8377,30.9334,463800.0
2009-11-16 12:30:00,42.02,42.06,41.92,42.01,145400.0,30.9408,30.9703,30.8672,30.9334,145400.0
2009-11-16 12:35:00,42.02,42.19,42.0,42.13,265400.0,30.9408,31.066,30.9261,31.0218,265400.0
2009-11-16 12:40:00,42.13,42.24,42.09,42.23,223400.0,31.0218,31.1028,30.9923,31.0954,223400.0
2009-11-16 12:45:00,42.23,42.26,42.16,42.21,172800.0,31.0954,31.1175,31.0439,31.0807,172800.0
2009-11-16 12:50:00,42.21,42.24,42.15,42.17,206000.0,31.0807,31.1028,31.0365,31.0512,206000.0
2009-11-16 12:55:00,42.17,42.27,42.17,42.27,236400.0,31.0512,31.1249,31.0512,31.1249,236400.0
2009-11-16 13:00:00,42.26,42.35,42.23,42.32,295600.0,31.1175,31.1838,31.0954,31.1617,295600.0
2009-11-16 13:05:00,42.31,42.35,42.28,42.29,221800.0,31.1543,31.1838,31.1322,31.1396,221800.0
2009-11-16 13:10:00,42.29,42.3,42.23,42.23,173600.0,31.1396,31.147,31.0954,31.0954,173600.0
2009-11-16 13:15:00,42.23,42.24,42.13,42.16,222800.0,31.0954,31.1028,31.0218,31.0439,222800.0
2009-11-16 13:20:00,42.16,42.24,42.13,42.23,113200.0,31.0439,31.1028,31.0218,31.0954,113200.0
2009-11-16 13:25:00,42.23,42.31,42.23,42.29,136000.0,31.0954,31.1543,31.0954,31.1396,136000.0
2009-11-16 13:30:00,42.28,42.38,42.24,42.38,239600.0,31.1322,31.2059,31.1028,31.2059,239600.0
2009-11-16 13:35:00,42.38,42.44,42.34,42.44,354800.0,31.2059,31.2501,31.1764,31.2501,354800.0
2009-11-16 13:40:00,42.44,42.45,42.4,42.43,136800.0,31.2501,31.2574,31.2206,31.2427,136800.0
2009-11-16 13:45:00,42.43,42.45,42.38,42.38,145400.0,31.2427,31.2574,31.2059,31.2059,145400.0
2009-11-16 13:50:00,42.39,42.43,42.38,42.4,122200.0,31.2132,31.2427,31.2059,31.2206,122200.0
2009-11-16 13:55:00,42.4,42.43,42.39,42.41,166200.0,31.2206,31.2427,31.2132,31.228,166200.0
2009-11-16 14:00:00,42.41,42.48,42.4,42.46,441800.0,31.228,31.2795,31.2206,31.2648,441800.0
2009-11-16 14:05:00,42.47,42.48,42.41,42.42,412800.0,31.2721,31.2795,31.228,31.2353,412800.0
2009-11-16 14:10:00,42.42,42.48,42.41,42.47,303800.0,31.2353,31.2795,31.228,31.2721,303800.0
2009-11-16 14:15:00,42.46,42.5,42.43,42.48,508000.0,31.2648,31.2942,31.2427,31.2795,508000.0
2009-11-16 14:20:00,42.48,42.49,42.41,42.44,242800.0,31.2795,31.2869,31.228,31.2501,242800.0
2009-11-16 14:25:00,42.44,42.48,42.44,42.46,118200.0,31.2501,31.2795,31.2501,31.2648,118200.0
2009-11-16 14:30:00,42.46,42.48,42.43,42.43,175000.0,31.2648,31.2795,31.2427,31.2427,175000.0
2009-11-16 14:35:00,42.43,42.44,42.35,42.37,246000.0,31.2427,31.2501,31.1838,31.1985,246000.0
2009-11-16 14:40:00,42.36,42.42,42.35,42.4,130400.0,31.1912,31.2353,31.1838,31.2206,130400.0
2009-11-16 14:45:00,42.4,42.43,42.32,42.33,188600.0,31.2206,31.2427,31.1617,31.1691,188600.0
2009-11-16 14:50:00,42.32,42.35,42.27,42.29,188800.0,31.1617,31.1838,31.1249,31.1396,188800.0
2009-11-16 14:55:00,42.27,42.35,42.24,42.33,231600.0,31.1249,31.1838,31.1028,31.1691,231600.0
2009-11-16 15:00:00,42.33,42.36,42.24,42.24,210200.0,31.1691,31.1912,31.1028,31.1028,210200.0
2009-11-16 15:05:00,42.24,42.34,42.24,42.27,180200.0,31.1028,31.1764,31.1028,31.1249,180200.0
2009-11-16 15:10:00,42.27,42.27,42.1,42.1,353400.0,31.1249,31.1249,30.9997,30.9997,353400.0
2009-11-16 15:15:00,42.1,42.43,41.94,41.97,1046400.0,30.9997,31.2427,30.8819,30.904,1046400.0
2009-11-16 15:20:00,41.96,42.1,41.9,42.06,543200.0,30.8966,30.9997,30.8524,30.9703,543200.0
2009-11-16 15:25:00,42.07,42.12,41.97,42.02,330000.0,30.9776,31.0144,30.904,30.9408,330000.0
2009-11-16 15:30:00,42.01,42.08,41.93,41.94,377400.0,30.9334,30.985,30.8745,30.8819,377400.0
2009-11-16 15:35:00,41.94,42.13,41.93,42.13,486400.0,30.8819,31.0218,30.8745,31.0218,486400.0
2009-11-16 15:40:00,42.13,42.2,42.02,42.06,498800.0,31.0218,31.0733,30.9408,30.9703,498800.0
2009-11-16 15:45:00,42.07,42.17,42.02,42.14,358600.0,30.9776,31.0512,30.9408,31.0292,358600.0
2009-11-16 15:50:00,42.15,42.24,42.12,42.23,487000.0,31.0365,31.1028,31.0144,31.0954,487000.0
2009-11-16 15:55:00,42.22,42.26,42.14,42.22,765200.0,31.0881,31.1175,31.0292,31.0881,765200.0
2009-11-17 09:30:00,41.98,41.99,41.73,41.87,747600.0,30.9113,30.9187,30.7273,30.8303,747600.0
2009-11-17 09:35:00,41.87,42.05,41.79,41.81,611200.0,30.8303,30.9629,30.7714,30.7862,611200.0
2009-11-17 09:40:00,41.8,42.08,41.77,41.99,854800.0,30.7788,30.985,30.7567,30.9187,854800.0
2009-11-17 09:45:00,42.01,42.05,41.88,41.95,453000.0,30.9334,30.9629,30.8377,30.8893,453000.0
2009-11-17 09:50:00,41.95,42.09,41.88,41.99,440400.0,30.8893,30.9923,30.8377,30.9187,440400.0
2009-11-17 09:55:00,41.98,42.04,41.88,41.95,523600.0,30.9113,30.9555,30.8377,30.8893,523600.0
2009-11-17 10:00:00,41.94,42.02,41.78,41.8,409400.0,30.8819,30.9408,30.7641,30.7788,409400.0
2009-11-17 10:05:00,41.8,41.82,41.66,41.75,778600.0,30.7788,30.7935,30.6757,30.742,778600.0
2009-11-17 10:10:00,41.76,41.87,41.72,41.82,302600.0,30.7494,30.8303,30.7199,30.7935,302600.0
2009-11-17 10:15:00,41.83,41.94,41.77,41.92,291600.0,30.8009,30.8819,30.7567,30.8672,291600.0
2009-11-17 10:20:00,41.92,41.97,41.88,41.93,366000.0,30.8672,30.904,30.8377,30.8745,366000.0
2009-11-17 10:25:00,41.93,41.93,41.84,41.88,174800.0,30.8745,30.8745,30.8083,30.8377,174800.0
2009-11-17 10:30:00,41.88,41.88,41.7,41.77,403000.0,30.8377,30.8377,30.7052,30.7567,403000.0
2009-11-17 10:35:00,41.77,41.79,41.63,41.65,291400.0,30.7567,30.7714,30.6536,30.6684,291400.0
2009-11-17 10:40:00,41.64,41.65,41.54,41.59,552400.0,30.661,30.6684,30.5874,30.6242,552400.0
2009-11-17 10:45:00,41.59,41.69,41.59,41.62,167800.0,30.6242,30.6978,30.6242,30.6463,167800.0
2009-11-17 10:50:00,41.61,41.68,41.52,41.68,437000.0,30.6389,30.6904,30.5726,30.6904,437000.0
2009-11-17 10:55:00,41.69,41.74,41.66,41.73,158800.0,30.6978,30.7346,30.6757,30.7273,158800.0
2009-11-17 11:00:00,41.72,41.74,41.6,41.62,176200.0,30.7199,30.7346,30.6315,30.6463,176200.0
2009-11-17 11:05:00,41.63,41.69,41.54,41.69,224400.0,30.6536,30.6978,30.5874,30.6978,224400.0
2009-11-17 11:10:00,41.69,41.74,41.59,41.62,176400.0,30.6978,30.7346,30.6242,30.6463,176400.0
2009-11-17 11:15:00,41.61,41.63,41.52,41.52,322200.0,30.6389,30.6536,30.5726,30.5726,322200.0
2009-11-17 11:20:00,41.52,41.57,41.46,41.54,344000.0,30.5726,30.6094,30.5284,30.5874,344000.0
2009-11-17 11:25:00,41.54,41.62,41.53,41.58,225200.0,30.5874,30.6463,30.58,30.6168,225200.0
2009-11-17 11:30:00,41.59,41.6,41.54,41.55,134800.0,30.6242,30.6315,30.5874,30.5947,134800.0
2009-11-17 11:35:00,41.56,41.73,41.56,41.73,233800.0,30.6021,30.7273,30.6021,30.7273,233800.0
2009-11-17 11:40:00,41.73,41.73,41.65,41.66,184000.0,30.7273,30.7273,30.6684,30.6757,184000.0
2009-11-17 11:45:00,41.64,41.66,41.51,41.53,199400.0,30.661,30.6757,30.5653,30.58,199400.0
2009-11-17 11:50:00,41.53,41.63,41.51,41.63,267600.0,30.58,30.6536,30.5653,30.6536,267600.0
2009-11-17 11:55:00,41.62,41.69,41.6,41.68,260400.0,30.6463,30.6978,30.6315,30.6904,260400.0
2009-11-17 12:00:00,41.67,41.68,41.62,41.68,174400.0,30.6831,30.6904,30.6463,30.6904,174400.0
2009-11-17 12:05:00,41.69,41.73,41.65,41.71,221200.0,30.6978,30.7273,30.6684,30.7125,221200.0
2009-11-17 12:10:00,41.72,41.91,41.71,41.9,346200.0,30.7199,30.8598,30.7125,30.8524,346200.0
2009-11-17 12:15:00,41.9,41.92,41.81,41.81,186400.0,30.8524,30.8672,30.7862,30.7862,186400.0
2009-11-17 12:20:00,41.82,41.95,41.8,41.92,270000.0,30.7935,30.8893,30.7788,30.8672,270000.0
2009-11-17 12:25:00,41.93,41.94,41.84,41.87,179600.0,30.8745,30.8819,30.8083,30.8303,179600.0
2009-11-17 12:30:00,41.87,42.01,41.85,42.0,369400.0,30.8303,30.9334,30.8156,30.9261,369400.0
2009-11-17 12:35:00,42.0,42.08,41.98,42.05,392200.0,30.9261,30.985,30.9113,30.9629,392200.0
2009-11-17 12:40:00,42.05,42.06,41.94,42.04,243600.0,30.9629,30.9703,30.8819,30.9555,243600.0
2009-11-17 12:45:00,42.03,42.05,41.94,41.95,109800.0,30.9482,30.9629,30.8819,30.8893,109800.0
2009-11-17 12:50:00,41.95,41.98,41.91,41.93,114000.0,30.8893,30.9113,30.8598,30.8745,114000.0
2009-11-17 12:55:00,41.93,41.98,41.92,41.96,82600.0,30.8745,30.9113,30.8672,30.8966,82600.0
2009-11-17 13:00:00,41.96,41.98,41.78,41.79,281400.0,30.8966,30.9113,30.7641,30.7714,281400.0
2009-11-17 13:05:00,41.78,41.82,41.7,41.79,405400.0,30.7641,30.7935,30.7052,30.7714,405400.0
2009-11-17 13:10:00,41.77,41.85,41.77,41.85,227000.0,30.7567,30.8156,30.7567,30.8156,227000.0
2009-11-17 13:15:00,41.83,41.94,41.81,41.93,142800.0,30.8009,30.8819,30.7862,30.8745,142800.0
2009-11-17 13:20:00,41.92,41.98,41.91,41.95,163800.0,30.8672,30.9113,30.8598,30.8893,163800.0
2009-11-17 13:25:00,41.98,41.98,41.87,41.89,149000.0,30.9113,30.9113,30.8303,30.8451,149000.0
2009-11-17 13:30:00,41.9,41.95,41.87,41.95,112000.0,30.8524,30.8893,30.8303,30.8893,112000.0
2009-11-17 13:35:00,41.95,42.0,41.94,42.0,171400.0,30.8893,30.9261,30.8819,30.9261,171400.0
2009-11-17 13:40:00,41.99,42.08,41.98,42.07,311400.0,30.9187,30.985,30.9113,30.9776,311400.0
2009-11-17 13:45:00,42.07,42.12,42.02,42.11,310400.0,30.9776,31.0144,30.9408,31.0071,310400.0
2009-11-17 13:50:00,42.12,42.18,42.1,42.17,309000.0,31.0144,31.0586,30.9997,31.0512,309000.0
2009-11-17 13:55:00,42.17,42.2,42.1,42.13,144200.0,31.0512,31.0733,30.9997,31.0218,144200.0
2009-11-17 14:00:00,42.13,42.17,42.07,42.14,134000.0,31.0218,31.0512,30.9776,31.0292,134000.0
2009-11-17 14:05:00,42.13,42.18,42.11,42.12,242400.0,31.0218,31.0586,31.0071,31.0144,242400.0
2009-11-17 14:10:00,42.12,42.17,42.1,42.17,253600.0,31.0144,31.0512,30.9997,31.0512,253600.0
2009-11-17 14:15:00,42.16,42.22,42.12,42.21,203800.0,31.0439,31.0881,31.0144,31.0807,203800.0
2009-11-17 14:20:00,42.22,42.23,42.19,42.2,150000.0,31.0881,31.0954,31.066,31.0733,150000.0
2009-11-17 14:25:00,42.21,42.23,42.19,42.21,260000.0,31.0807,31.0954,31.066,31.0807,260000.0
2009-11-17 14:30:00,42.21,42.21,42.16,42.2,125400.0,31.0807,31.0807,31.0439,31.0733,125400.0
2009-11-17 14:35:00,42.2,42.27,42.19,42.25,249600.0,31.0733,31.1249,31.066,31.1102,249600.0
2009-11-17 14:40:00,42.26,42.38,42.26,42.37,253800.0,31.1175,31.2059,31.1175,31.1985,253800.0
2009-11-17 14:45:00,42.35,42.39,42.32,42.35,251000.0,31.1838,31.2132,31.1617,31.1838,251000.0
2009-11-17 14:50:00,42.34,42.35,42.23,42.27,382600.0,31.1764,31.1838,31.0954,31.1249,382600.0
2009-11-17 14:55:00,42.28,42.34,42.23,42.34,167400.0,31.1322,31.1764,31.0954,31.1764,167400.0
2009-11-17 15:00:00,42.34,42.38,42.31,42.36,200000.0,31.1764,31.2059,31.1543,31.1912,200000.0
2009-11-17 15:05:00,42.37,42.47,42.35,42.41,431600.0,31.1985,31.2721,31.1838,31.228,431600.0
2009-11-17 15:10:00,42.41,42.42,42.35,42.38,228600.0,31.228,31.2353,31.1838,31.2059,228600.0
2009-11-17 15:15:00,42.38,42.42,42.35,42.38,144400.0,31.2059,31.2353,31.1838,31.2059,144400.0
2009-11-17 15:20:00,42.39,42.49,42.39,42.49,261200.0,31.2132,31.2869,31.2132,31.2869,261200.0
2009-11-17 15:25:00,42.49,42.55,42.48,42.52,631600.0,31.2869,31.3311,31.2795,31.309,631600.0
2009-11-17 15:30:00,42.52,42.62,42.52,42.59,376200.0,31.309,31.3826,31.309,31.3605,376200.0
2009-11-17 15:35:00,42.59,42.62,42.48,42.51,439200.0,31.3605,31.3826,31.2795,31.3016,439200.0
2009-11-17 15:40:00,42.51,42.6,42.51,42.57,311800.0,31.3016,31.3679,31.3016,31.3458,311800.0
2009-11-17 15:45:00,42.56,42.66,42.54,42.65,391600.0,31.3384,31.4121,31.3237,31.4047,391600.0
2009-11-17 15:50:00,42.66,42.68,42.58,42.58,478800.0,31.4121,31.4268,31.3531,31.3531,478800.0
2009-11-17 15:55:00,42.58,42.68,42.58,42.63,593600.0,31.3531,31.4268,31.3531,31.39,593600.0
2009-11-18 09:30:00,42.98,43.06,42.82,42.91,721800.0,31.6477,31.7066,31.5299,31.5961,721800.0
2009-11-18 09:35:00,42.91,42.98,42.41,42.67,1131400.0,31.5961,31.6477,31.228,31.4194,1131400.0
2009-11-18 09:40:00,42.65,42.93,42.6,42.87,733400.0,31.4047,31.6109,31.3679,31.5667,733400.0
2009-11-18 09:45:00,42.86,42.93,42.65,42.66,591400.0,31.5593,31.6109,31.4047,31.4121,591400.0
2009-11-18 09:50:00,42.67,42.71,42.37,42.42,1085000.0,31.4194,31.4489,31.1985,31.2353,1085000.0
2009-11-18 09:55:00,42.42,42.6,42.36,42.46,820800.0,31.2353,31.3679,31.1912,31.2648,820800.0
2009-11-18 10:00:00,42.46,42.54,42.41,42.45,385200.0,31.2648,31.3237,31.228,31.2574,385200.0
2009-11-18 10:05:00,42.45,42.56,42.42,42.49,436400.0,31.2574,31.3384,31.2353,31.2869,436400.0
2009-11-18 10:10:00,42.49,42.5,42.35,42.38,475200.0,31.2869,31.2942,31.1838,31.2059,475200.0
2009-11-18 10:15:00,42.38,42.52,42.35,42.49,341600.0,31.2059,31.309,31.1838,31.2869,341600.0
2009-11-18 10:20:00,42.48,42.52,42.41,42.51,220200.0,31.2795,31.309,31.228,31.3016,220200.0
2009-11-18 10:25:00,42.51,42.61,42.48,42.51,326600.0,31.3016,31.3752,31.2795,31.3016,326600.0
2009-11-18 10:30:00,42.52,42.59,42.43,42.49,464600.0,31.309,31.3605,31.2427,31.2869,464600.0
2009-11-18 10:35:00,42.51,42.72,42.51,42.7,335000.0,31.3016,31.4562,31.3016,31.4415,335000.0
2009-11-18 10:40:00,42.71,42.79,42.63,42.67,368200.0,31.4489,31.5078,31.39,31.4194,368200.0
2009-11-18 10:45:00,42.67,42.69,42.56,42.62,266200.0,31.4194,31.4341,31.3384,31.3826,266200.0
2009-11-18 10:50:00,42.62,42.69,42.59,42.65,254200.0,31.3826,31.4341,31.3605,31.4047,254200.0
2009-11-18 10:55:00,42.65,42.67,42.59,42.62,331000.0,31.4047,31.4194,31.3605,31.3826,331000.0
2009-11-18 11:00:00,42.61,42.8,42.6,42.73,327400.0,31.3752,31.5151,31.3679,31.4636,327400.0
2009-11-18 11:05:00,42.72,42.73,42.57,42.63,322200.0,31.4562,31.4636,31.3458,31.39,322200.0
2009-11-18 11:10:00,42.63,42.64,42.4,42.41,367200.0,31.39,31.3973,31.2206,31.228,367200.0
2009-11-18 11:15:00,42.41,42.48,42.36,42.47,362000.0,31.228,31.2795,31.1912,31.2721,362000.0
2009-11-18 11:20:00,42.48,42.54,42.46,42.53,143600.0,31.2795,31.3237,31.2648,31.3163,143600.0
2009-11-18 11:25:00,42.54,42.62,42.54,42.55,294600.0,31.3237,31.3826,31.3237,31.3311,294600.0
2009-11-18 11:30:00,42.54,42.56,42.47,42.48,138200.0,31.3237,31.3384,31.2721,31.2795,138200.0
2009-11-18 11:35:00,42.48,42.58,42.47,42.55,129200.0,31.2795,31.3531,31.2721,31.3311,129200.0
2009-11-18 11:40:00,42.55,42.65,42.54,42.64,133600.0,31.3311,31.4047,31.3237,31.3973,133600.0
2009-11-18 11:45:00,42.65,42.71,42.63,42.63,194400.0,31.4047,31.4489,31.39,31.39,194400.0
2009-11-18 11:50:00,42.63,42.68,42.6,42.66,172400.0,31.39,31.4268,31.3679,31.4121,172400.0
2009-11-18 11:55:00,42.66,42.74,42.65,42.72,184400.0,31.4121,31.471,31.4047,31.4562,184400.0
2009-11-18 12:00:00,42.73,42.73,42.62,42.67,203400.0,31.4636,31.4636,31.3826,31.4194,203400.0
2009-11-18 12:05:00,42.67,42.68,42.62,42.63,109000.0,31.4194,31.4268,31.3826,31.39,109000.0
2009-11-18 12:10:00,42.62,42.69,42.6,42.63,93800.0,31.3826,31.4341,31.3679,31.39,93800.0
2009-11-18 12:15:00,42.63,42.63,42.43,42.46,209400.0,31.39,31.39,31.2427,31.2648,209400.0
2009-11-18 12:20:00,42.45,42.51,42.41,42.47,204000.0,31.2574,31.3016,31.228,31.2721,204000.0
2009-11-18 12:25:00,42.46,42.47,42.38,42.44,116200.0,31.2648,31.2721,31.2059,31.2501,116200.0
2009-11-18 12:30:00,42.45,42.48,42.39,42.43,138200.0,31.2574,31.2795,31.2132,31.2427,138200.0
2009-11-18 12:35:00,42.43,42.46,42.35,42.38,143800.0,31.2427,31.2648,31.1838,31.2059,143800.0
2009-11-18 12:40:00,42.39,42.46,42.38,42.45,84800.0,31.2132,31.2648,31.2059,31.2574,84800.0
2009-11-18 12:45:00,42.44,42.47,42.37,42.38,160400.0,31.2501,31.2721,31.1985,31.2059,160400.0
2009-11-18 12:50:00,42.38,42.38,42.19,42.2,342200.0,31.2059,31.2059,31.066,31.0733,342200.0
2009-11-18 12:55:00,42.19,42.21,42.07,42.12,432000.0,31.066,31.0807,30.9776,31.0144,432000.0
2009-11-18 13:00:00,42.12,42.15,41.93,41.99,396200.0,31.0144,31.0365,30.8745,30.9187,396200.0
2009-11-18 13:05:00,41.99,42.09,41.95,42.07,288400.0,30.9187,30.9923,30.8893,30.9776,288400.0
2009-11-18 13:10:00,42.07,42.1,42.02,42.05,213000.0,30.9776,30.9997,30.9408,30.9629,213000.0
2009-11-18 13:15:00,42.06,42.06,41.95,41.95,115600.0,30.9703,30.9703,30.8893,30.8893,115600.0
2009-11-18 13:20:00,41.95,41.96,41.85,41.91,385200.0,30.8893,30.8966,30.8156,30.8598,385200.0
2009-11-18 13:25:00,41.91,41.97,41.85,41.96,137600.0,30.8598,30.904,30.8156,30.8966,137600.0
2009-11-18 13:30:00,41.97,42.08,41.97,42.0,275600.0,30.904,30.985,30.904,30.9261,275600.0
2009-11-18 13:35:00,42.0,42.02,41.95,41.97,140800.0,30.9261,30.9408,30.8893,30.904,140800.0
2009-11-18 13:40:00,41.98,42.04,41.93,41.99,203200.0,30.9113,30.9555,30.8745,30.9187,203200.0
2009-11-18 13:45:00,41.99,42.02,41.91,41.93,141000.0,30.9187,30.9408,30.8598,30.8745,141000.0
2009-11-18 13:50:00,41.93,41.96,41.88,41.94,125800.0,30.8745,30.8966,30.8377,30.8819,125800.0
2009-11-18 13:55:00,41.95,41.96,41.88,41.89,83600.0,30.8893,30.8966,30.8377,30.8451,83600.0
2009-11-18 14:00:00,41.88,41.95,41.88,41.92,76400.0,30.8377,30.8893,30.8377,30.8672,76400.0
2009-11-18 14:05:00,41.92,42.13,41.92,42.11,280000.0,30.8672,31.0218,30.8672,31.0071,280000.0
2009-11-18 14:10:00,42.11,42.19,42.09,42.18,288200.0,31.0071,31.066,30.9923,31.0586,288200.0
2009-11-18 14:15:00,42.19,42.22,42.07,42.08,192600.0,31.066,31.0881,30.9776,30.985,192600.0
2009-11-18 14:20:00,42.08,42.11,42.02,42.07,263600.0,30.985,31.0071,30.9408,30.9776,263600.0
2009-11-18 14:25:00,42.08,42.1,42.01,42.04,85800.0,30.985,30.9997,30.9334,30.9555,85800.0
2009-11-18 14:30:00,42.04,42.06,41.98,42.02,120000.0,30.9555,30.9703,30.9113,30.9408,120000.0
2009-11-18 14:35:00,42.02,42.06,42.0,42.02,69600.0,30.9408,30.9703,30.9261,30.9408,69600.0
2009-11-18 14:40:00,42.02,42.07,41.92,41.92,145800.0,30.9408,30.9776,30.8672,30.8672,145800.0
2009-11-18 14:45:00,41.92,41.93,41.84,41.85,315600.0,30.8672,30.8745,30.8083,30.8156,315600.0
2009-11-18 14:50:00,41.85,41.9,41.8,41.85,479400.0,30.8156,30.8524,30.7788,30.8156,479400.0
2009-11-18 14:55:00,41.85,42.0,41.83,41.99,426400.0,30.8156,30.9261,30.8009,30.9187,426400.0
2009-11-18 15:00:00,41.99,42.03,41.94,41.95,283600.0,30.9187,30.9482,30.8819,30.8893,283600.0
2009-11-18 15:05:00,41.95,42.13,41.95,42.13,373000.0,30.8893,31.0218,30.8893,31.0218,373000.0
2009-11-18 15:10:00,42.13,42.21,42.12,42.2,366000.0,31.0218,31.0807,31.0144,31.0733,366000.0
2009-11-18 15:15:00,42.2,42.34,42.2,42.25,407800.0,31.0733,31.1764,31.0733,31.1102,407800.0
2009-11-18 15:20:00,42.24,42.32,42.21,42.32,169400.0,31.1028,31.1617,31.0807,31.1617,169400.0
2009-11-18 15:25:00,42.31,42.39,42.29,42.37,309200.0,31.1543,31.2132,31.1396,31.1985,309200.0
2009-11-18 15:30:00,42.38,42.38,42.24,42.29,310600.0,31.2059,31.2059,31.1028,31.1396,310600.0
2009-11-18 15:35:00,42.29,42.33,42.23,42.23,286600.0,31.1396,31.1691,31.0954,31.0954,286600.0
2009-11-18 15:40:00,42.23,42.32,42.22,42.32,242000.0,31.0954,31.1617,31.0881,31.1617,242000.0
2009-11-18 15:45:00,42.32,42.33,42.22,42.33,360800.0,31.1617,31.1691,31.0881,31.1691,360800.0
2009-11-18 15:50:00,42.33,42.39,42.29,42.35,347600.0,31.1691,31.2132,31.1396,31.1838,347600.0
2009-11-18 15:55:00,42.37,42.4,42.32,42.36,530200.0,31.1985,31.2206,31.1617,31.1912,530200.0
2009-11-19 09:30:00,41.96,42.09,41.72,41.77,719600.0,30.8966,30.9923,30.7199,30.7567,719600.0
2009-11-19 09:35:00,41.77,41.83,41.42,41.51,869200.0,30.7567,30.8009,30.499,30.5653,869200.0
2009-11-19 09:40:00,41.51,41.51,41.35,41.45,863000.0,30.5653,30.5653,30.4475,30.5211,863000.0
2009-11-19 09:45:00,41.45,41.63,41.32,41.46,937600.0,30.5211,30.6536,30.4254,30.5284,937600.0
2009-11-19 09:50:00,41.46,41.48,41.25,41.35,747000.0,30.5284,30.5432,30.3738,30.4475,747000.0
2009-11-19 09:55:00,41.34,41.55,41.33,41.52,622600.0,30.4401,30.5947,30.4327,30.5726,622600.0
2009-11-19 10:00:00,41.51,41.68,41.41,41.58,811000.0,30.5653,30.6904,30.4916,30.6168,811000.0
2009-11-19 10:05:00,41.58,41.65,41.5,41.6,644000.0,30.6168,30.6684,30.5579,30.6315,644000.0
2009-11-19 10:10:00,41.6,41.7,41.58,41.66,472000.0,30.6315,30.7052,30.6168,30.6757,472000.0
2009-11-19 10:15:00,41.65,41.69,41.48,41.48,680400.0,30.6684,30.6978,30.5432,30.5432,680400.0
2009-11-19 10:20:00,41.48,41.7,41.46,41.67,545200.0,30.5432,30.7052,30.5284,30.6831,545200.0
2009-11-19 10:25:00,41.67,41.69,41.54,41.57,278800.0,30.6831,30.6978,30.5874,30.6094,278800.0
2009-11-19 10:30:00,41.57,41.57,41.47,41.53,386600.0,30.6094,30.6094,30.5358,30.58,386600.0
2009-11-19 10:35:00,41.53,41.62,41.48,41.56,241600.0,30.58,30.6463,30.5432,30.6021,241600.0
2009-11-19 10:40:00,41.56,41.63,41.49,41.62,344600.0,30.6021,30.6536,30.5505,30.6463,344600.0
2009-11-19 10:45:00,41.62,41.64,41.35,41.4,498800.0,30.6463,30.661,30.4475,30.4843,498800.0
2009-11-19 10:50:00,41.39,41.47,41.38,41.43,467600.0,30.4769,30.5358,30.4695,30.5064,467600.0
2009-11-19 10:55:00,41.43,41.44,41.35,41.38,322800.0,30.5064,30.5137,30.4475,30.4695,322800.0
2009-11-19 11:00:00,41.38,41.39,41.32,41.35,368600.0,30.4695,30.4769,30.4254,30.4475,368600.0
2009-11-19 11:05:00,41.36,41.39,41.26,41.28,556800.0,30.4548,30.4769,30.3812,30.3959,556800.0
2009-11-19 11:10:00,41.27,41.4,41.25,41.39,283600.0,30.3885,30.4843,30.3738,30.4769,283600.0
2009-11-19 11:15:00,41.38,41.52,41.36,41.48,253200.0,30.4695,30.5726,30.4548,30.5432,253200.0
2009-11-19 11:20:00,41.49,41.55,41.48,41.5,144200.0,30.5505,30.5947,30.5432,30.5579,144200.0
2009-11-19 11:25:00,41.51,41.62,41.5,41.59,171200.0,30.5653,30.6463,30.5579,30.6242,171200.0
2009-11-19 11:30:00,41.59,41.61,41.54,41.57,163600.0,30.6242,30.6389,30.5874,30.6094,163600.0
2009-11-19 11:35:00,41.58,41.58,41.51,41.52,128000.0,30.6168,30.6168,30.5653,30.5726,128000.0
2009-11-19 11:40:00,41.52,41.58,41.5,41.57,78600.0,30.5726,30.6168,30.5579,30.6094,78600.0
2009-11-19 11:45:00,41.56,41.56,41.47,41.49,125800.0,30.6021,30.6021,30.5358,30.5505,125800.0
2009-11-19 11:50:00,41.49,41.58,41.49,41.58,105800.0,30.5505,30.6168,30.5505,30.6168,105800.0
2009-11-19 11:55:00,41.58,41.77,41.58,41.72,291400.0,30.6168,30.7567,30.6168,30.7199,291400.0
2009-11-19 12:00:00,41.72,41.79,41.69,41.72,216200.0,30.7199,30.7714,30.6978,30.7199,216200.0
2009-11-19 12:05:00,41.71,41.74,41.69,41.74,88800.0,30.7125,30.7346,30.6978,30.7346,88800.0
2009-11-19 12:10:00,41.74,41.77,41.69,41.71,107200.0,30.7346,30.7567,30.6978,30.7125,107200.0
2009-11-19 12:15:00,41.71,41.84,41.71,41.83,208400.0,30.7125,30.8083,30.7125,30.8009,208400.0
2009-11-19 12:20:00,41.83,41.93,41.78,41.86,292600.0,30.8009,30.8745,30.7641,30.823,292600.0
2009-11-19 12:25:00,41.86,41.99,41.85,41.94,379400.0,30.823,30.9187,30.8156,30.8819,379400.0
2009-11-19 12:30:00,41.93,42.05,41.93,41.99,294000.0,30.8745,30.9629,30.8745,30.9187,294000.0
2009-11-19 12:35:00,41.99,42.0,41.92,41.93,215600.0,30.9187,30.9261,30.8672,30.8745,215600.0
2009-11-19 12:40:00,41.93,41.95,41.87,41.9,167600.0,30.8745,30.8893,30.8303,30.8524,167600.0
2009-11-19 12:45:00,41.9,41.93,41.81,41.82,133200.0,30.8524,30.8745,30.7862,30.7935,133200.0
2009-11-19 12:50:00,41.83,41.83,41.71,41.76,248600.0,30.8009,30.8009,30.7125,30.7494,248600.0
2009-11-19 12:55:00,41.77,41.86,41.76,41.85,155200.0,30.7567,30.823,30.7494,30.8156,155200.0
2009-11-19 13:00:00,41.85,41.91,41.83,41.91,189000.0,30.8156,30.8598,30.8009,30.8598,189000.0
2009-11-19 13:05:00,41.9,41.96,41.85,41.88,304000.0,30.8524,30.8966,30.8156,30.8377,304000.0
2009-11-19 13:10:00,41.88,41.88,41.68,41.69,303800.0,30.8377,30.8377,30.6904,30.6978,303800.0
2009-11-19 13:15:00,41.69,41.73,41.67,41.7,201000.0,30.6978,30.7273,30.6831,30.7052,201000.0
2009-11-19 13:20:00,41.71,41.82,41.7,41.81,197400.0,30.7125,30.7935,30.7052,30.7862,197400.0
2009-11-19 13:25:00,41.82,41.92,41.82,41.87,161800.0,30.7935,30.8672,30.7935,30.8303,161800.0
2009-11-19 13:30:00,41.88,41.96,41.88,41.96,152800.0,30.8377,30.8966,30.8377,30.8966,152800.0
2009-11-19 13:35:00,41.96,42.08,41.93,42.02,294200.0,30.8966,30.985,30.8745,30.9408,294200.0
2009-11-19 13:40:00,42.02,42.04,41.96,41.99,230600.0,30.9408,30.9555,30.8966,30.9187,230600.0
2009-11-19 13:45:00,41.99,42.1,41.98,42.09,205000.0,30.9187,30.9997,30.9113,30.9923,205000.0
2009-11-19 13:50:00,42.09,42.19,42.06,42.19,302800.0,30.9923,31.066,30.9703,31.066,302800.0
2009-11-19 13:55:00,42.19,42.2,42.09,42.17,331600.0,31.066,31.0733,30.9923,31.0512,331600.0
2009-11-19 14:00:00,42.16,42.18,42.11,42.13,155800.0,31.0439,31.0586,31.0071,31.0218,155800.0
2009-11-19 14:05:00,42.13,42.13,42.01,42.07,319000.0,31.0218,31.0218,30.9334,30.9776,319000.0
2009-11-19 14:10:00,42.07,42.12,42.0,42.08,326800.0,30.9776,31.0144,30.9261,30.985,326800.0
2009-11-19 14:15:00,42.09,42.18,42.07,42.17,208000.0,30.9923,31.0586,30.9776,31.0512,208000.0
2009-11-19 14:20:00,42.17,42.3,42.16,42.29,462200.0,31.0512,31.147,31.0439,31.1396,462200.0
2009-11-19 14:25:00,42.29,42.34,42.23,42.27,350200.0,31.1396,31.1764,31.0954,31.1249,350200.0
2009-11-19 14:30:00,42.27,42.32,42.26,42.3,181000.0,31.1249,31.1617,31.1175,31.147,181000.0
2009-11-19 14:35:00,42.3,42.31,42.26,42.3,227600.0,31.147,31.1543,31.1175,31.147,227600.0
2009-11-19 14:40:00,42.3,42.45,42.29,42.43,518000.0,31.147,31.2574,31.1396,31.2427,518000.0
2009-11-19 14:45:00,42.44,42.48,42.35,42.48,523000.0,31.2501,31.2795,31.1838,31.2795,523000.0
2009-11-19 14:50:00,42.48,42.63,42.46,42.58,726400.0,31.2795,31.39,31.2648,31.3531,726400.0
2009-11-19 14:55:00,42.58,42.62,42.44,42.45,415000.0,31.3531,31.3826,31.2501,31.2574,415000.0
2009-11-19 15:00:00,42.45,42.46,42.32,42.38,601200.0,31.2574,31.2648,31.1617,31.2059,601200.0
2009-11-19 15:05:00,42.38,42.38,42.26,42.33,319600.0,31.2059,31.2059,31.1175,31.1691,319600.0
2009-11-19 15:10:00,42.33,42.38,42.26,42.34,261800.0,31.1691,31.2059,31.1175,31.1764,261800.0
2009-11-19 15:15:00,42.35,42.47,42.33,42.42,364600.0,31.1838,31.2721,31.1691,31.2353,364600.0
2009-11-19 15:20:00,42.42,42.43,42.33,42.4,219600.0,31.2353,31.2427,31.1691,31.2206,219600.0
2009-11-19 15:25:00,42.41,42.41,42.26,42.29,294400.0,31.228,31.228,31.1175,31.1396,294400.0
2009-11-19 15:30:00,42.29,42.32,42.2,42.27,473400.0,31.1396,31.1617,31.0733,31.1249,473400.0
2009-11-19 15:35:00,42.29,42.29,42.14,42.17,296400.0,31.1396,31.1396,31.0292,31.0512,296400.0
2009-11-19 15:40:00,42.19,42.42,42.15,42.39,550400.0,31.066,31.2353,31.0365,31.2132,550400.0
2009-11-19 15:45:00,42.39,42.48,42.35,42.46,533400.0,31.2132,31.2795,31.1838,31.2648,533400.0
2009-11-19 15:50:00,42.45,42.48,42.35,42.35,541400.0,31.2574,31.2795,31.1838,31.1838,541400.0
2009-11-19 15:55:00,42.35,42.42,42.35,42.41,752000.0,31.1838,31.2353,31.1838,31.228,752000.0
2009-11-20 09:30:00,42.04,42.13,41.87,41.99,1403600.0,30.9555,31.0218,30.8303,30.9187,1403600.0
2009-11-20 09:35:00,41.98,42.12,41.86,42.08,811400.0,30.9113,31.0144,30.823,30.985,811400.0
2009-11-20 09:40:00,42.08,42.16,42.02,42.02,599400.0,30.985,31.0439,30.9408,30.9408,599400.0
2009-11-20 09:45:00,42.01,42.05,41.87,41.99,455400.0,30.9334,30.9629,30.8303,30.9187,455400.0
2009-11-20 09:50:00,41.98,42.06,41.85,41.88,506000.0,30.9113,30.9703,30.8156,30.8377,506000.0
2009-11-20 09:55:00,41.89,41.98,41.84,41.9,365800.0,30.8451,30.9113,30.8083,30.8524,365800.0
2009-11-20 10:00:00,41.89,41.92,41.74,41.75,511600.0,30.8451,30.8672,30.7346,30.742,511600.0
2009-11-20 10:05:00,41.75,41.79,41.55,41.7,847800.0,30.742,30.7714,30.5947,30.7052,847800.0
2009-11-20 10:10:00,41.7,41.85,41.65,41.84,471600.0,30.7052,30.8156,30.6684,30.8083,471600.0
2009-11-20 10:15:00,41.84,41.85,41.73,41.79,234800.0,30.8083,30.8156,30.7273,30.7714,234800.0
2009-11-20 10:20:00,41.79,41.84,41.7,41.79,255800.0,30.7714,30.8083,30.7052,30.7714,255800.0
2009-11-20 10:25:00,41.79,41.9,41.72,41.87,358400.0,30.7714,30.8524,30.7199,30.8303,358400.0
2009-11-20 10:30:00,41.87,41.88,41.73,41.81,181200.0,30.8303,30.8377,30.7273,30.7862,181200.0
2009-11-20 10:35:00,41.81,41.84,41.74,41.81,187000.0,30.7862,30.8083,30.7346,30.7862,187000.0
2009-11-20 10:40:00,41.81,41.82,41.61,41.63,283800.0,30.7862,30.7935,30.6389,30.6536,283800.0
2009-11-20 10:45:00,41.63,41.74,41.62,41.66,215400.0,30.6536,30.7346,30.6463,30.6757,215400.0
2009-11-20 10:50:00,41.65,41.7,41.56,41.65,330200.0,30.6684,30.7052,30.6021,30.6684,330200.0
2009-11-20 10:55:00,41.65,41.69,41.6,41.67,124600.0,30.6684,30.6978,30.6315,30.6831,124600.0
2009-11-20 11:00:00,41.67,41.81,41.63,41.81,309600.0,30.6831,30.7862,30.6536,30.7862,309600.0
2009-11-20 11:05:00,41.8,41.86,41.73,41.79,219000.0,30.7788,30.823,30.7273,30.7714,219000.0
2009-11-20 11:10:00,41.79,41.82,41.71,41.76,136000.0,30.7714,30.7935,30.7125,30.7494,136000.0
2009-11-20 11:15:00,41.77,41.8,41.6,41.68,242000.0,30.7567,30.7788,30.6315,30.6904,242000.0
2009-11-20 11:20:00,41.68,41.77,41.62,41.73,152000.0,30.6904,30.7567,30.6463,30.7273,152000.0
2009-11-20 11:25:00,41.74,41.74,41.63,41.69,159400.0,30.7346,30.7346,30.6536,30.6978,159400.0
2009-11-20 11:30:00,41.69,41.78,41.66,41.76,153400.0,30.6978,30.7641,30.6757,30.7494,153400.0
2009-11-20 11:35:00,41.75,41.82,41.68,41.79,196400.0,30.742,30.7935,30.6904,30.7714,196400.0
2009-11-20 11:40:00,41.78,41.89,41.74,41.85,239800.0,30.7641,30.8451,30.7346,30.8156,239800.0
2009-11-20 11:45:00,41.85,41.96,41.85,41.93,196200.0,30.8156,30.8966,30.8156,30.8745,196200.0
2009-11-20 11:50:00,41.91,42.03,41.88,42.01,246800.0,30.8598,30.9482,30.8377,30.9334,246800.0
2009-11-20 11:55:00,42.01,42.1,41.99,42.02,223200.0,30.9334,30.9997,30.9187,30.9408,223200.0
2009-11-20 12:00:00,42.02,42.02,41.9,41.99,214800.0,30.9408,30.9408,30.8524,30.9187,214800.0
2009-11-20 12:05:00,41.97,42.0,41.95,41.99,104600.0,30.904,30.9261,30.8893,30.9187,104600.0
2009-11-20 12:10:00,41.99,41.99,41.91,41.98,84000.0,30.9187,30.9187,30.8598,30.9113,84000.0
2009-11-20 12:15:00,41.97,42.03,41.96,42.02,139600.0,30.904,30.9482,30.8966,30.9408,139600.0
2009-11-20 12:20:00,42.02,42.02,41.93,41.97,94600.0,30.9408,30.9408,30.8745,30.904,94600.0
2009-11-20 12:25:00,41.97,41.97,41.9,41.96,96600.0,30.904,30.904,30.8524,30.8966,96600.0
2009-11-20 12:30:00,41.96,41.99,41.91,41.99,125200.0,30.8966,30.9187,30.8598,30.9187,125200.0
2009-11-20 12:35:00,41.99,42.04,41.97,41.99,89400.0,30.9187,30.9555,30.904,30.9187,89400.0
2009-11-20 12:40:00,41.99,42.05,41.99,42.03,124400.0,30.9187,30.9629,30.9187,30.9482,124400.0
2009-11-20 12:45:00,42.03,42.03,41.99,42.0,82800.0,30.9482,30.9482,30.9187,30.9261,82800.0
2009-11-20 12:50:00,41.99,42.01,41.94,41.98,160400.0,30.9187,30.9334,30.8819,30.9113,160400.0
2009-11-20 12:55:00,41.98,42.02,41.96,42.01,72600.0,30.9113,30.9408,30.8966,30.9334,72600.0
2009-11-20 13:00:00,42.02,42.12,42.01,42.1,238000.0,30.9408,31.0144,30.9334,30.9997,238000.0
2009-11-20 13:05:00,42.1,42.16,42.08,42.13,196800.0,30.9997,31.0439,30.985,31.0218,196800.0
2009-11-20 13:10:00,42.12,42.15,42.1,42.13,148400.0,31.0144,31.0365,30.9997,31.0218,148400.0
2009-11-20 13:15:00,42.13,42.14,42.07,42.09,168800.0,31.0218,31.0292,30.9776,30.9923,168800.0
2009-11-20 13:20:00,42.1,42.1,42.03,42.08,136600.0,30.9997,30.9997,30.9482,30.985,136600.0
2009-11-20 13:25:00,42.08,42.22,42.08,42.19,289200.0,30.985,31.0881,30.985,31.066,289200.0
2009-11-20 13:30:00,42.2,42.23,42.16,42.2,156000.0,31.0733,31.0954,31.0439,31.0733,156000.0
2009-11-20 13:35:00,42.2,42.21,42.1,42.13,174600.0,31.0733,31.0807,30.9997,31.0218,174600.0
2009-11-20 13:40:00,42.14,42.18,42.1,42.18,137800.0,31.0292,31.0586,30.9997,31.0586,137800.0
2009-11-20 13:45:00,42.18,42.25,42.17,42.24,462200.0,31.0586,31.1102,31.0512,31.1028,462200.0
2009-11-20 13:50:00,42.24,42.25,42.17,42.2,358800.0,31.1028,31.1102,31.0512,31.0733,358800.0
2009-11-20 13:55:00,42.2,42.25,42.2,42.22,526600.0,31.0733,31.1102,31.0733,31.0881,526600.0
2009-11-20 14:00:00,42.23,42.3,42.21,42.27,190400.0,31.0954,31.147,31.0807,31.1249,190400.0
2009-11-20 14:05:00,42.27,42.3,42.19,42.29,178600.0,31.1249,31.147,31.066,31.1396,178600.0
2009-11-20 14:10:00,42.27,42.3,42.24,42.29,118200.0,31.1249,31.147,31.1028,31.1396,118200.0
2009-11-20 14:15:00,42.29,42.32,42.24,42.25,143000.0,31.1396,31.1617,31.1028,31.1102,143000.0
2009-11-20 14:20:00,42.25,42.28,42.19,42.26,162200.0,31.1102,31.1322,31.066,31.1175,162200.0
2009-11-20 14:25:00,42.25,42.35,42.25,42.33,214600.0,31.1102,31.1838,31.1102,31.1691,214600.0
2009-11-20 14:30:00,42.33,42.35,42.28,42.34,285600.0,31.1691,31.1838,31.1322,31.1764,285600.0
2009-11-20 14:35:00,42.33,42.36,42.29,42.34,373200.0,31.1691,31.1912,31.1396,31.1764,373200.0
2009-11-20 14:40:00,42.35,42.36,42.31,42.31,229000.0,31.1838,31.1912,31.1543,31.1543,229000.0
2009-11-20 14:45:00,42.31,42.33,42.29,42.32,355800.0,31.1543,31.1691,31.1396,31.1617,355800.0
2009-11-20 14:50:00,42.32,42.32,42.28,42.29,235200.0,31.1617,31.1617,31.1322,31.1396,235200.0
2009-11-20 14:55:00,42.29,42.3,42.26,42.27,166000.0,31.1396,31.147,31.1175,31.1249,166000.0
2009-11-20 15:00:00,42.27,42.31,42.21,42.3,185400.0,31.1249,31.1543,31.0807,31.147,185400.0
2009-11-20 15:05:00,42.3,42.31,42.24,42.3,113400.0,31.147,31.1543,31.1028,31.147,113400.0
2009-11-20 15:10:00,42.3,42.32,42.24,42.24,122600.0,31.147,31.1617,31.1028,31.1028,122600.0
2009-11-20 15:15:00,42.25,42.27,42.24,42.27,98400.0,31.1102,31.1249,31.1028,31.1249,98400.0
2009-11-20 15:20:00,42.27,42.36,42.27,42.35,238800.0,31.1249,31.1912,31.1249,31.1838,238800.0
2009-11-20 15:25:00,42.35,42.35,42.29,42.35,198200.0,31.1838,31.1838,31.1396,31.1838,198200.0
2009-11-20 15:30:00,42.35,42.4,42.35,42.38,393600.0,31.1838,31.2206,31.1838,31.2059,393600.0
2009-11-20 15:35:00,42.38,42.44,42.33,42.35,458800.0,31.2059,31.2501,31.1691,31.1838,458800.0
2009-11-20 15:40:00,42.35,42.41,42.34,42.38,291400.0,31.1838,31.228,31.1764,31.2059,291400.0
2009-11-20 15:45:00,42.37,42.41,42.27,42.34,483600.0,31.1985,31.228,31.1249,31.1764,483600.0
2009-11-20 15:50:00,42.34,42.35,42.27,42.29,456600.0,31.1764,31.1838,31.1249,31.1396,456600.0
2009-11-20 15:55:00,42.29,42.33,42.23,42.32,991600.0,31.1396,31.1691,31.0954,31.1617,991600.0
2009-11-23 09:30:00,43.29,43.61,43.25,43.31,1280400.0,31.8759,32.1116,31.8465,31.8907,1280400.0
2009-11-23 09:35:00,43.31,43.55,43.26,43.48,641000.0,31.8907,32.0674,31.8539,32.0158,641000.0
2009-11-23 09:40:00,43.48,43.56,43.42,43.55,641400.0,32.0158,32.0748,31.9717,32.0674,641400.0
2009-11-23 09:45:00,43.57,43.61,43.42,43.44,436600.0,32.0821,32.1116,31.9717,31.9864,436600.0
2009-11-23 09:50:00,43.45,43.5,43.35,43.44,354800.0,31.9938,32.0306,31.9201,31.9864,354800.0
2009-11-23 09:55:00,43.44,43.49,43.38,43.49,265200.0,31.9864,32.0232,31.9422,32.0232,265200.0
2009-11-23 10:00:00,43.5,43.55,43.43,43.53,604000.0,32.0306,32.0674,31.979,32.0527,604000.0
2009-11-23 10:05:00,43.54,43.62,43.48,43.53,481400.0,32.06,32.1189,32.0158,32.0527,481400.0
2009-11-23 10:10:00,43.54,43.57,43.47,43.55,359600.0,32.06,32.0821,32.0085,32.0674,359600.0
2009-11-23 10:15:00,43.55,43.57,43.49,43.52,239400.0,32.0674,32.0821,32.0232,32.0453,239400.0
2009-11-23 10:20:00,43.52,43.56,43.47,43.54,415000.0,32.0453,32.0748,32.0085,32.06,415000.0
2009-11-23 10:25:00,43.54,43.59,43.5,43.53,302800.0,32.06,32.0968,32.0306,32.0527,302800.0
2009-11-23 10:30:00,43.55,43.59,43.5,43.54,259200.0,32.0674,32.0968,32.0306,32.06,259200.0
2009-11-23 10:35:00,43.54,43.58,43.48,43.49,259000.0,32.06,32.0895,32.0158,32.0232,259000.0
2009-11-23 10:40:00,43.49,43.52,43.48,43.49,225800.0,32.0232,32.0453,32.0158,32.0232,225800.0
2009-11-23 10:45:00,43.49,43.51,43.33,43.37,424000.0,32.0232,32.0379,31.9054,31.9348,424000.0
2009-11-23 10:50:00,43.37,43.38,43.21,43.27,353800.0,31.9348,31.9422,31.817,31.8612,353800.0
2009-11-23 10:55:00,43.27,43.4,43.27,43.33,342200.0,31.8612,31.9569,31.8612,31.9054,342200.0
2009-11-23 11:00:00,43.34,43.41,43.34,43.38,161000.0,31.9128,31.9643,31.9128,31.9422,161000.0
2009-11-23 11:05:00,43.38,43.44,43.36,43.41,159400.0,31.9422,31.9864,31.9275,31.9643,159400.0
2009-11-23 11:10:00,43.41,43.44,43.31,43.32,171600.0,31.9643,31.9864,31.8907,31.898,171600.0
2009-11-23 11:15:00,43.31,43.4,43.31,43.38,207400.0,31.8907,31.9569,31.8907,31.9422,207400.0
2009-11-23 11:20:00,43.38,43.48,43.34,43.42,245000.0,31.9422,32.0158,31.9128,31.9717,245000.0
2009-11-23 11:25:00,43.42,43.45,43.27,43.29,212600.0,31.9717,31.9938,31.8612,31.8759,212600.0
2009-11-23 11:30:00,43.28,43.37,43.27,43.35,201600.0,31.8686,31.9348,31.8612,31.9201,201600.0
2009-11-23 11:35:00,43.34,43.38,43.27,43.27,181200.0,31.9128,31.9422,31.8612,31.8612,181200.0
2009-11-23 11:40:00,43.27,43.31,43.21,43.27,234000.0,31.8612,31.8907,31.817,31.8612,234000.0
2009-11-23 11:45:00,43.28,43.33,43.24,43.3,170200.0,31.8686,31.9054,31.8391,31.8833,170200.0
2009-11-23 11:50:00,43.3,43.31,43.23,43.3,211600.0,31.8833,31.8907,31.8318,31.8833,211600.0
2009-11-23 11:55:00,43.3,43.3,43.23,43.24,200400.0,31.8833,31.8833,31.8318,31.8391,200400.0
2009-11-23 12:00:00,43.24,43.26,43.15,43.24,420200.0,31.8391,31.8539,31.7729,31.8391,420200.0
2009-11-23 12:05:00,43.24,43.29,43.22,43.24,145600.0,31.8391,31.8759,31.8244,31.8391,145600.0
2009-11-23 12:10:00,43.24,43.25,43.2,43.21,142800.0,31.8391,31.8465,31.8097,31.817,142800.0
2009-11-23 12:15:00,43.21,43.25,43.17,43.22,103400.0,31.817,31.8465,31.7876,31.8244,103400.0
2009-11-23 12:20:00,43.21,43.22,43.16,43.17,160000.0,31.817,31.8244,31.7802,31.7876,160000.0
2009-11-23 12:25:00,43.18,43.18,43.07,43.07,254400.0,31.7949,31.7949,31.7139,31.7139,254400.0
2009-11-23 12:30:00,43.07,43.1,42.98,43.01,411000.0,31.7139,31.736,31.6477,31.6698,411000.0
2009-11-23 12:35:00,43.01,43.14,42.99,43.13,317600.0,31.6698,31.7655,31.655,31.7581,317600.0
2009-11-23 12:40:00,43.13,43.16,42.98,43.0,320800.0,31.7581,31.7802,31.6477,31.6624,320800.0
2009-11-23 12:45:00,43.0,43.07,42.98,42.99,223200.0,31.6624,31.7139,31.6477,31.655,223200.0
2009-11-23 12:50:00,42.99,43.01,42.91,42.97,309600.0,31.655,31.6698,31.5961,31.6403,309600.0
2009-11-23 12:55:00,42.97,43.0,42.94,42.95,144800.0,31.6403,31.6624,31.6182,31.6256,144800.0
2009-11-23 13:00:00,42.95,42.97,42.91,42.93,108800.0,31.6256,31.6403,31.5961,31.6109,108800.0
2009-11-23 13:05:00,42.93,42.97,42.91,42.97,115800.0,31.6109,31.6403,31.5961,31.6403,115800.0
2009-11-23 13:10:00,42.97,42.99,42.88,42.94,127400.0,31.6403,31.655,31.574,31.6182,127400.0
2009-11-23 13:15:00,42.94,42.94,42.85,42.93,148000.0,31.6182,31.6182,31.552,31.6109,148000.0
2009-11-23 13:20:00,42.92,42.96,42.79,42.81,313800.0,31.6035,31.633,31.5078,31.5225,313800.0
2009-11-23 13:25:00,42.8,42.85,42.7,42.74,321800.0,31.5151,31.552,31.4415,31.471,321800.0
2009-11-23 13:30:00,42.74,42.74,42.63,42.65,243800.0,31.471,31.471,31.39,31.4047,243800.0
2009-11-23 13:35:00,42.65,42.77,42.64,42.77,216600.0,31.4047,31.493,31.3973,31.493,216600.0
2009-11-23 13:40:00,42.76,42.78,42.71,42.71,115800.0,31.4857,31.5004,31.4489,31.4489,115800.0
2009-11-23 13:45:00,42.72,42.74,42.68,42.69,132400.0,31.4562,31.471,31.4268,31.4341,132400.0
2009-11-23 13:50:00,42.69,42.69,42.55,42.6,285000.0,31.4341,31.4341,31.3311,31.3679,285000.0
2009-11-23 13:55:00,42.6,42.61,42.55,42.59,168600.0,31.3679,31.3752,31.3311,31.3605,168600.0
2009-11-23 14:00:00,42.59,42.59,42.51,42.54,216000.0,31.3605,31.3605,31.3016,31.3237,216000.0
2009-11-23 14:05:00,42.55,42.6,42.45,42.46,375800.0,31.3311,31.3679,31.2574,31.2648,375800.0
2009-11-23 14:10:00,42.46,42.46,42.31,42.41,533800.0,31.2648,31.2648,31.1543,31.228,533800.0
2009-11-23 14:15:00,42.42,42.49,42.4,42.48,269600.0,31.2353,31.2869,31.2206,31.2795,269600.0
2009-11-23 14:20:00,42.48,42.57,42.48,42.5,210800.0,31.2795,31.3458,31.2795,31.2942,210800.0
2009-11-23 14:25:00,42.49,42.65,42.49,42.64,197800.0,31.2869,31.4047,31.2869,31.3973,197800.0
2009-11-23 14:30:00,42.63,42.66,42.6,42.65,166000.0,31.39,31.4121,31.3679,31.4047,166000.0
2009-11-23 14:35:00,42.66,42.7,42.63,42.67,156800.0,31.4121,31.4415,31.39,31.4194,156800.0
2009-11-23 14:40:00,42.69,42.79,42.66,42.77,182400.0,31.4341,31.5078,31.4121,31.493,182400.0
2009-11-23 14:45:00,42.77,42.83,42.74,42.79,245000.0,31.493,31.5372,31.471,31.5078,245000.0
2009-11-23 14:50:00,42.79,42.8,42.72,42.74,173800.0,31.5078,31.5151,31.4562,31.471,173800.0
2009-11-23 14:55:00,42.74,42.77,42.65,42.66,143600.0,31.471,31.493,31.4047,31.4121,143600.0
2009-11-23 15:00:00,42.66,42.74,42.63,42.71,226400.0,31.4121,31.471,31.39,31.4489,226400.0
2009-11-23 15:05:00,42.7,42.73,42.67,42.7,177000.0,31.4415,31.4636,31.4194,31.4415,177000.0
2009-11-23 15:10:00,42.69,42.7,42.65,42.69,191400.0,31.4341,31.4415,31.4047,31.4341,191400.0
2009-11-23 15:15:00,42.7,42.73,42.66,42.71,181400.0,31.4415,31.4636,31.4121,31.4489,181400.0
2009-11-23 15:20:00,42.71,42.73,42.65,42.65,154800.0,31.4489,31.4636,31.4047,31.4047,154800.0
2009-11-23 15:25:00,42.65,42.69,42.6,42.62,205600.0,31.4047,31.4341,31.3679,31.3826,205600.0
2009-11-23 15:30:00,42.62,42.66,42.6,42.6,484600.0,31.3826,31.4121,31.3679,31.3679,484600.0
2009-11-23 15:35:00,42.6,42.63,42.54,42.56,564800.0,31.3679,31.39,31.3237,31.3384,564800.0
2009-11-23 15:40:00,42.57,42.6,42.52,42.52,280600.0,31.3458,31.3679,31.309,31.309,280600.0
2009-11-23 15:45:00,42.52,42.58,42.45,42.56,547400.0,31.309,31.3531,31.2574,31.3384,547400.0
2009-11-23 15:50:00,42.56,42.61,42.49,42.6,499000.0,31.3384,31.3752,31.2869,31.3679,499000.0
2009-11-23 15:55:00,42.6,42.66,42.57,42.61,645200.0,31.3679,31.4121,31.3458,31.3752,645200.0
2009-11-24 09:30:00,42.74,42.79,42.33,42.37,685000.0,31.471,31.5078,31.1691,31.1985,685000.0
2009-11-24 09:35:00,42.38,42.46,42.3,42.35,423800.0,31.2059,31.2648,31.147,31.1838,423800.0
2009-11-24 09:40:00,42.36,42.54,42.31,42.33,459800.0,31.1912,31.3237,31.1543,31.1691,459800.0
2009-11-24 09:45:00,42.32,42.4,42.2,42.39,568000.0,31.1617,31.2206,31.0733,31.2132,568000.0
2009-11-24 09:50:00,42.34,42.35,42.06,42.09,587000.0,31.1764,31.1838,30.9703,30.9923,587000.0
2009-11-24 09:55:00,42.09,42.23,42.01,42.18,595200.0,30.9923,31.0954,30.9334,31.0586,595200.0
2009-11-24 10:00:00,42.22,42.5,42.13,42.27,744000.0,31.0881,31.2942,31.0218,31.1249,744000.0
2009-11-24 10:05:00,42.29,42.37,42.16,42.25,440600.0,31.1396,31.1985,31.0439,31.1102,440600.0
2009-11-24 10:10:00,42.24,42.38,42.18,42.37,345600.0,31.1028,31.2059,31.0586,31.1985,345600.0
2009-11-24 10:15:00,42.37,42.4,42.24,42.27,259600.0,31.1985,31.2206,31.1028,31.1249,259600.0
2009-11-24 10:20:00,42.27,42.38,42.26,42.35,166000.0,31.1249,31.2059,31.1175,31.1838,166000.0
2009-11-24 10:25:00,42.34,42.35,42.22,42.33,148000.0,31.1764,31.1838,31.0881,31.1691,148000.0
2009-11-24 10:30:00,42.33,42.47,42.29,42.43,264800.0,31.1691,31.2721,31.1396,31.2427,264800.0
2009-11-24 10:35:00,42.43,42.56,42.43,42.52,406400.0,31.2427,31.3384,31.2427,31.309,406400.0
2009-11-24 10:40:00,42.52,42.62,42.51,42.54,388800.0,31.309,31.3826,31.3016,31.3237,388800.0
2009-11-24 10:45:00,42.55,42.67,42.52,42.59,334200.0,31.3311,31.4194,31.309,31.3605,334200.0
2009-11-24 10:50:00,42.59,42.61,42.48,42.51,215800.0,31.3605,31.3752,31.2795,31.3016,215800.0
2009-11-24 10:55:00,42.51,42.56,42.45,42.47,138600.0,31.3016,31.3384,31.2574,31.2721,138600.0
2009-11-24 11:00:00,42.47,42.48,42.4,42.43,182000.0,31.2721,31.2795,31.2206,31.2427,182000.0
2009-11-24 11:05:00,42.42,42.51,42.4,42.49,157600.0,31.2353,31.3016,31.2206,31.2869,157600.0
2009-11-24 11:10:00,42.48,42.52,42.41,42.44,195400.0,31.2795,31.309,31.228,31.2501,195400.0
2009-11-24 11:15:00,42.46,42.46,42.23,42.27,264800.0,31.2648,31.2648,31.0954,31.1249,264800.0
2009-11-24 11:20:00,42.27,42.34,42.2,42.34,311000.0,31.1249,31.1764,31.0733,31.1764,311000.0
2009-11-24 11:25:00,42.33,42.34,42.2,42.25,220600.0,31.1691,31.1764,31.0733,31.1102,220600.0
2009-11-24 11:30:00,42.26,42.33,42.18,42.27,216400.0,31.1175,31.1691,31.0586,31.1249,216400.0
2009-11-24 11:35:00,42.28,42.34,42.25,42.27,173400.0,31.1322,31.1764,31.1102,31.1249,173400.0
2009-11-24 11:40:00,42.25,42.28,42.21,42.22,88400.0,31.1102,31.1322,31.0807,31.0881,88400.0
2009-11-24 11:45:00,42.22,42.34,42.2,42.34,128600.0,31.0881,31.1764,31.0733,31.1764,128600.0
2009-11-24 11:50:00,42.34,42.46,42.31,42.45,194200.0,31.1764,31.2648,31.1543,31.2574,194200.0
2009-11-24 11:55:00,42.44,42.48,42.4,42.45,254200.0,31.2501,31.2795,31.2206,31.2574,254200.0
2009-11-24 12:00:00,42.45,42.5,42.42,42.43,202800.0,31.2574,31.2942,31.2353,31.2427,202800.0
2009-11-24 12:05:00,42.43,42.48,42.41,42.45,121400.0,31.2427,31.2795,31.228,31.2574,121400.0
2009-11-24 12:10:00,42.44,42.48,42.43,42.46,89600.0,31.2501,31.2795,31.2427,31.2648,89600.0
2009-11-24 12:15:00,42.46,42.49,42.44,42.45,125200.0,31.2648,31.2869,31.2501,31.2574,125200.0
2009-11-24 12:20:00,42.45,42.49,42.44,42.48,90800.0,31.2574,31.2869,31.2501,31.2795,90800.0
2009-11-24 12:25:00,42.48,42.48,42.43,42.43,84600.0,31.2795,31.2795,31.2427,31.2427,84600.0
2009-11-24 12:30:00,42.42,42.47,42.38,42.4,154800.0,31.2353,31.2721,31.2059,31.2206,154800.0
2009-11-24 12:35:00,42.41,42.43,42.37,42.4,180400.0,31.228,31.2427,31.1985,31.2206,180400.0
2009-11-24 12:40:00,42.4,42.43,42.32,42.35,308400.0,31.2206,31.2427,31.1617,31.1838,308400.0
2009-11-24 12:45:00,42.34,42.4,42.32,42.38,152000.0,31.1764,31.2206,31.1617,31.2059,152000.0
2009-11-24 12:50:00,42.37,42.39,42.32,42.36,139600.0,31.1985,31.2132,31.1617,31.1912,139600.0
2009-11-24 12:55:00,42.35,42.4,42.31,42.34,106600.0,31.1838,31.2206,31.1543,31.1764,106600.0
2009-11-24 13:00:00,42.34,42.4,42.31,42.37,175000.0,31.1764,31.2206,31.1543,31.1985,175000.0
2009-11-24 13:05:00,42.38,42.49,42.38,42.47,176400.0,31.2059,31.2869,31.2059,31.2721,176400.0
2009-11-24 13:10:00,42.46,42.5,42.43,42.45,203200.0,31.2648,31.2942,31.2427,31.2574,203200.0
2009-11-24 13:15:00,42.46,42.49,42.44,42.45,117200.0,31.2648,31.2869,31.2501,31.2574,117200.0
2009-11-24 13:20:00,42.46,42.49,42.44,42.48,65600.0,31.2648,31.2869,31.2501,31.2795,65600.0
2009-11-24 13:25:00,42.48,42.48,42.43,42.47,50600.0,31.2795,31.2795,31.2427,31.2721,50600.0
2009-11-24 13:30:00,42.46,42.49,42.27,42.49,117000.0,31.2648,31.2869,31.1249,31.2869,117000.0
2009-11-24 13:35:00,42.48,42.52,42.48,42.48,226400.0,31.2795,31.309,31.2795,31.2795,226400.0
2009-11-24 13:40:00,42.48,42.49,42.34,42.34,202000.0,31.2795,31.2869,31.1764,31.1764,202000.0
2009-11-24 13:45:00,42.34,42.41,42.34,42.38,100600.0,31.1764,31.228,31.1764,31.2059,100600.0
2009-11-24 13:50:00,42.38,42.4,42.35,42.37,140400.0,31.2059,31.2206,31.1838,31.1985,140400.0
2009-11-24 13:55:00,42.37,42.48,42.37,42.45,114000.0,31.1985,31.2795,31.1985,31.2574,114000.0
2009-11-24 14:00:00,42.46,42.48,42.33,42.36,190000.0,31.2648,31.2795,31.1691,31.1912,190000.0
2009-11-24 14:05:00,42.37,42.49,42.35,42.47,216800.0,31.1985,31.2869,31.1838,31.2721,216800.0
2009-11-24 14:10:00,42.47,42.57,42.47,42.55,220400.0,31.2721,31.3458,31.2721,31.3311,220400.0
2009-11-24 14:15:00,42.55,42.62,42.52,42.62,159400.0,31.3311,31.3826,31.309,31.3826,159400.0
2009-11-24 14:20:00,42.62,42.73,42.58,42.72,324400.0,31.3826,31.4636,31.3531,31.4562,324400.0
2009-11-24 14:25:00,42.72,42.75,42.66,42.71,267600.0,31.4562,31.4783,31.4121,31.4489,267600.0
2009-11-24 14:30:00,42.71,42.71,42.62,42.63,312800.0,31.4489,31.4489,31.3826,31.39,312800.0
2009-11-24 14:35:00,42.63,42.74,42.63,42.73,123800.0,31.39,31.471,31.39,31.4636,123800.0
2009-11-24 14:40:00,42.73,42.88,42.73,42.85,292400.0,31.4636,31.574,31.4636,31.552,292400.0
2009-11-24 14:45:00,42.85,42.95,42.84,42.88,342800.0,31.552,31.6256,31.5446,31.574,342800.0
2009-11-24 14:50:00,42.9,42.94,42.86,42.88,194400.0,31.5888,31.6182,31.5593,31.574,194400.0
2009-11-24 14:55:00,42.89,42.89,42.84,42.86,117600.0,31.5814,31.5814,31.5446,31.5593,117600.0
2009-11-24 15:00:00,42.86,42.87,42.78,42.82,182200.0,31.5593,31.5667,31.5004,31.5299,182200.0
2009-11-24 15:05:00,42.82,42.88,42.78,42.8,127800.0,31.5299,31.574,31.5004,31.5151,127800.0
2009-11-24 15:10:00,42.81,42.82,42.68,42.73,190000.0,31.5225,31.5299,31.4268,31.4636,190000.0
2009-11-24 15:15:00,42.73,42.77,42.67,42.67,123200.0,31.4636,31.493,31.4194,31.4194,123200.0
2009-11-24 15:20:00,42.67,42.76,42.67,42.76,123400.0,31.4194,31.4857,31.4194,31.4857,123400.0
2009-11-24 15:25:00,42.76,42.8,42.7,42.77,135000.0,31.4857,31.5151,31.4415,31.493,135000.0
2009-11-24 15:30:00,42.77,42.77,42.7,42.72,130200.0,31.493,31.493,31.4415,31.4562,130200.0
2009-11-24 15:35:00,42.73,42.74,42.66,42.73,158600.0,31.4636,31.471,31.4121,31.4636,158600.0
2009-11-24 15:40:00,42.72,42.74,42.61,42.65,315200.0,31.4562,31.471,31.3752,31.4047,315200.0
2009-11-24 15:45:00,42.65,42.68,42.61,42.67,225000.0,31.4047,31.4268,31.3752,31.4194,225000.0
2009-11-24 15:50:00,42.67,42.8,42.67,42.8,358600.0,31.4194,31.5151,31.4194,31.5151,358600.0
2009-11-24 15:55:00,42.8,42.83,42.73,42.83,701200.0,31.5151,31.5372,31.4636,31.5372,701200.0
2009-11-25 09:30:00,43.15,43.25,43.01,43.17,784600.0,31.7729,31.8465,31.6698,31.7876,784600.0
2009-11-25 09:35:00,43.17,43.23,43.02,43.22,450800.0,31.7876,31.8318,31.6771,31.8244,450800.0
2009-11-25 09:40:00,43.23,43.24,42.88,43.07,514200.0,31.8318,31.8391,31.574,31.7139,514200.0
2009-11-25 09:45:00,43.07,43.15,43.02,43.03,263400.0,31.7139,31.7729,31.6771,31.6845,263400.0
2009-11-25 09:50:00,43.04,43.08,42.97,43.07,178400.0,31.6919,31.7213,31.6403,31.7139,178400.0
2009-11-25 09:55:00,43.07,43.15,43.06,43.13,253400.0,31.7139,31.7729,31.7066,31.7581,253400.0
2009-11-25 10:00:00,43.12,43.3,43.03,43.27,581200.0,31.7508,31.8833,31.6845,31.8612,581200.0
2009-11-25 10:05:00,43.27,43.32,43.18,43.26,304600.0,31.8612,31.898,31.7949,31.8539,304600.0
2009-11-25 10:10:00,43.26,43.3,43.2,43.27,309600.0,31.8539,31.8833,31.8097,31.8612,309600.0
2009-11-25 10:15:00,43.27,43.38,43.24,43.36,346800.0,31.8612,31.9422,31.8391,31.9275,346800.0
2009-11-25 10:20:00,43.37,43.4,43.28,43.29,292000.0,31.9348,31.9569,31.8686,31.8759,292000.0
2009-11-25 10:25:00,43.28,43.33,43.21,43.27,274600.0,31.8686,31.9054,31.817,31.8612,274600.0
2009-11-25 10:30:00,43.27,43.35,43.27,43.3,239000.0,31.8612,31.9201,31.8612,31.8833,239000.0
2009-11-25 10:35:00,43.3,43.35,43.27,43.32,173800.0,31.8833,31.9201,31.8612,31.898,173800.0
2009-11-25 10:40:00,43.32,43.35,43.27,43.35,185200.0,31.898,31.9201,31.8612,31.9201,185200.0
2009-11-25 10:45:00,43.35,43.4,43.29,43.31,259000.0,31.9201,31.9569,31.8759,31.8907,259000.0
2009-11-25 10:50:00,43.31,43.4,43.29,43.37,118000.0,31.8907,31.9569,31.8759,31.9348,118000.0
2009-11-25 10:55:00,43.37,43.39,43.28,43.31,129000.0,31.9348,31.9496,31.8686,31.8907,129000.0
2009-11-25 11:00:00,43.3,43.37,43.29,43.36,118200.0,31.8833,31.9348,31.8759,31.9275,118200.0
2009-11-25 11:05:00,43.37,43.47,43.35,43.45,330800.0,31.9348,32.0085,31.9201,31.9938,330800.0
2009-11-25 11:10:00,43.45,43.47,43.38,43.44,136000.0,31.9938,32.0085,31.9422,31.9864,136000.0
2009-11-25 11:15:00,43.43,43.48,43.41,43.46,191400.0,31.979,32.0158,31.9643,32.0011,191400.0
2009-11-25 11:20:00,43.46,43.46,43.35,43.39,188400.0,32.0011,32.0011,31.9201,31.9496,188400.0
2009-11-25 11:25:00,43.38,43.47,43.38,43.47,119600.0,31.9422,32.0085,31.9422,32.0085,119600.0
2009-11-25 11:30:00,43.46,43.52,43.44,43.51,393000.0,32.0011,32.0453,31.9864,32.0379,393000.0
2009-11-25 11:35:00,43.51,43.55,43.48,43.55,274000.0,32.0379,32.0674,32.0158,32.0674,274000.0
2009-11-25 11:40:00,43.55,43.58,43.47,43.49,220200.0,32.0674,32.0895,32.0085,32.0232,220200.0
2009-11-25 11:45:00,43.49,43.55,43.49,43.55,180600.0,32.0232,32.0674,32.0232,32.0674,180600.0
2009-11-25 11:50:00,43.55,43.55,43.44,43.46,186000.0,32.0674,32.0674,31.9864,32.0011,186000.0
2009-11-25 11:55:00,43.45,43.47,43.36,43.4,200200.0,31.9938,32.0085,31.9275,31.9569,200200.0
2009-11-25 12:00:00,43.41,43.44,43.36,43.38,196200.0,31.9643,31.9864,31.9275,31.9422,196200.0
2009-11-25 12:05:00,43.38,43.4,43.25,43.28,175800.0,31.9422,31.9569,31.8465,31.8686,175800.0
2009-11-25 12:10:00,43.29,43.34,43.26,43.27,173000.0,31.8759,31.9128,31.8539,31.8612,173000.0
2009-11-25 12:15:00,43.27,43.34,43.27,43.34,187400.0,31.8612,31.9128,31.8612,31.9128,187400.0
2009-11-25 12:20:00,43.35,43.37,43.3,43.37,110600.0,31.9201,31.9348,31.8833,31.9348,110600.0
2009-11-25 12:25:00,43.36,43.37,43.3,43.33,122400.0,31.9275,31.9348,31.8833,31.9054,122400.0
2009-11-25 12:30:00,43.32,43.34,43.27,43.3,191200.0,31.898,31.9128,31.8612,31.8833,191200.0
2009-11-25 12:35:00,43.3,43.42,43.28,43.32,174800.0,31.8833,31.9717,31.8686,31.898,174800.0
2009-11-25 12:40:00,43.32,43.38,43.31,43.32,134000.0,31.898,31.9422,31.8907,31.898,134000.0
2009-11-25 12:45:00,43.31,43.37,43.3,43.33,105200.0,31.8907,31.9348,31.8833,31.9054,105200.0
2009-11-25 12:50:00,43.33,43.37,43.33,43.35,61400.0,31.9054,31.9348,31.9054,31.9201,61400.0
2009-11-25 12:55:00,43.35,43.42,43.34,43.39,120600.0,31.9201,31.9717,31.9128,31.9496,120600.0
2009-11-25 13:00:00,43.4,43.46,43.35,43.4,76200.0,31.9569,32.0011,31.9201,31.9569,76200.0
2009-11-25 13:05:00,43.4,43.49,43.4,43.49,110200.0,31.9569,32.0232,31.9569,32.0232,110200.0
2009-11-25 13:10:00,43.48,43.49,43.42,43.46,92400.0,32.0158,32.0232,31.9717,32.0011,92400.0
2009-11-25 13:15:00,43.47,43.54,43.46,43.49,184800.0,32.0085,32.06,32.0011,32.0232,184800.0
2009-11-25 13:20:00,43.49,43.5,43.4,43.41,115000.0,32.0232,32.0306,31.9569,31.9643,115000.0
2009-11-25 13:25:00,43.4,43.49,43.4,43.43,104600.0,31.9569,32.0232,31.9569,31.979,104600.0
2009-11-25 13:30:00,43.44,43.45,43.41,43.42,59600.0,31.9864,31.9938,31.9643,31.9717,59600.0
2009-11-25 13:35:00,43.42,43.47,43.42,43.43,63800.0,31.9717,32.0085,31.9717,31.979,63800.0
2009-11-25 13:40:00,43.43,43.46,43.41,43.46,52000.0,31.979,32.0011,31.9643,32.0011,52000.0
2009-11-25 13:45:00,43.46,43.48,43.44,43.46,91400.0,32.0011,32.0158,31.9864,32.0011,91400.0
2009-11-25 13:50:00,43.47,43.5,43.4,43.4,143000.0,32.0085,32.0306,31.9569,31.9569,143000.0
2009-11-25 13:55:00,43.4,43.46,43.35,43.45,103200.0,31.9569,32.0011,31.9201,31.9938,103200.0
2009-11-25 14:00:00,43.44,43.46,43.38,43.4,55800.0,31.9864,32.0011,31.9422,31.9569,55800.0
2009-11-25 14:05:00,43.38,43.4,43.34,43.35,92200.0,31.9422,31.9569,31.9128,31.9201,92200.0
2009-11-25 14:10:00,43.35,43.43,43.34,43.43,88800.0,31.9201,31.979,31.9128,31.979,88800.0
2009-11-25 14:15:00,43.42,43.45,43.38,43.41,107800.0,31.9717,31.9938,31.9422,31.9643,107800.0
2009-11-25 14:20:00,43.41,43.48,43.4,43.45,146400.0,31.9643,32.0158,31.9569,31.9938,146400.0
2009-11-25 14:25:00,43.46,43.46,43.41,43.44,46200.0,32.0011,32.0011,31.9643,31.9864,46200.0
2009-11-25 14:30:00,43.43,43.48,43.41,43.47,97400.0,31.979,32.0158,31.9643,32.0085,97400.0
2009-11-25 14:35:00,43.48,43.49,43.46,43.49,137800.0,32.0158,32.0232,32.0011,32.0232,137800.0
2009-11-25 14:40:00,43.48,43.5,43.46,43.49,150600.0,32.0158,32.0306,32.0011,32.0232,150600.0
2009-11-25 14:45:00,43.49,43.52,43.46,43.49,174800.0,32.0232,32.0453,32.0011,32.0232,174800.0
2009-11-25 14:50:00,43.49,43.54,43.48,43.53,141000.0,32.0232,32.06,32.0158,32.0527,141000.0
2009-11-25 14:55:00,43.52,43.55,43.49,43.54,118000.0,32.0453,32.0674,32.0232,32.06,118000.0
2009-11-25 15:00:00,43.54,43.54,43.47,43.53,155400.0,32.06,32.06,32.0085,32.0527,155400.0
2009-11-25 15:05:00,43.52,43.53,43.49,43.51,139400.0,32.0453,32.0527,32.0232,32.0379,139400.0
2009-11-25 15:10:00,43.52,43.58,43.51,43.54,261800.0,32.0453,32.0895,32.0379,32.06,261800.0
2009-11-25 15:15:00,43.54,43.59,43.52,43.56,179600.0,32.06,32.0968,32.0453,32.0748,179600.0
2009-11-25 15:20:00,43.56,43.62,43.56,43.6,241200.0,32.0748,32.1189,32.0748,32.1042,241200.0
2009-11-25 15:25:00,43.6,43.63,43.59,43.62,267600.0,32.1042,32.1263,32.0968,32.1189,267600.0
2009-11-25 15:30:00,43.62,43.63,43.56,43.61,216000.0,32.1189,32.1263,32.0748,32.1116,216000.0
2009-11-25 15:35:00,43.61,43.62,43.52,43.54,233200.0,32.1116,32.1189,32.0453,32.06,233200.0
2009-11-25 15:40:00,43.56,43.61,43.53,43.58,275600.0,32.0748,32.1116,32.0527,32.0895,275600.0
2009-11-25 15:45:00,43.58,43.59,43.53,43.54,342000.0,32.0895,32.0968,32.0527,32.06,342000.0
2009-11-25 15:50:00,43.54,43.64,43.54,43.63,403600.0,32.06,32.1337,32.06,32.1263,403600.0
2009-11-25 15:55:00,43.63,43.68,43.6,43.65,609200.0,32.1263,32.1631,32.1042,32.141,609200.0
2009-11-27 09:30:00,41.8,42.05,41.41,41.49,1789000.0,30.7788,30.9629,30.4916,30.5505,1789000.0
2009-11-27 09:35:00,41.49,42.02,41.43,41.99,1240800.0,30.5505,30.9408,30.5064,30.9187,1240800.0
2009-11-27 09:40:00,41.99,42.1,41.88,42.01,914000.0,30.9187,30.9997,30.8377,30.9334,914000.0
2009-11-27 09:45:00,42.01,42.02,41.81,41.86,721000.0,30.9334,30.9408,30.7862,30.823,721000.0
2009-11-27 09:50:00,41.88,42.13,41.83,42.13,613800.0,30.8377,31.0218,30.8009,31.0218,613800.0
2009-11-27 09:55:00,42.13,42.24,42.06,42.2,676400.0,31.0218,31.1028,30.9703,31.0733,676400.0
2009-11-27 10:00:00,42.19,42.49,42.15,42.34,866200.0,31.066,31.2869,31.0365,31.1764,866200.0
2009-11-27 10:05:00,42.34,42.37,42.2,42.21,468800.0,31.1764,31.1985,31.0733,31.0807,468800.0
2009-11-27 10:10:00,42.21,42.38,42.21,42.36,607400.0,31.0807,31.2059,31.0807,31.1912,607400.0
2009-11-27 10:15:00,42.37,42.4,42.3,42.38,313400.0,31.1985,31.2206,31.147,31.2059,313400.0
2009-11-27 10:20:00,42.4,42.49,42.33,42.44,373400.0,31.2206,31.2869,31.1691,31.2501,373400.0
2009-11-27 10:25:00,42.45,42.54,42.4,42.41,388200.0,31.2574,31.3237,31.2206,31.228,388200.0
2009-11-27 10:30:00,42.42,42.42,42.25,42.29,333600.0,31.2353,31.2353,31.1102,31.1396,333600.0
2009-11-27 10:35:00,42.3,42.43,42.27,42.35,367200.0,31.147,31.2427,31.1249,31.1838,367200.0
2009-11-27 10:40:00,42.35,42.49,42.29,42.49,293800.0,31.1838,31.2869,31.1396,31.2869,293800.0
2009-11-27 10:45:00,42.48,42.51,42.44,42.49,270200.0,31.2795,31.3016,31.2501,31.2869,270200.0
2009-11-27 10:50:00,42.49,42.68,42.46,42.62,534200.0,31.2869,31.4268,31.2648,31.3826,534200.0
2009-11-27 10:55:00,42.61,42.65,42.49,42.57,360400.0,31.3752,31.4047,31.2869,31.3458,360400.0
2009-11-27 11:00:00,42.58,42.73,42.54,42.7,419400.0,31.3531,31.4636,31.3237,31.4415,419400.0
2009-11-27 11:05:00,42.7,42.84,42.7,42.77,497400.0,31.4415,31.5446,31.4415,31.493,497400.0
2009-11-27 11:10:00,42.77,42.78,42.56,42.59,382600.0,31.493,31.5004,31.3384,31.3605,382600.0
2009-11-27 11:15:00,42.6,42.77,42.57,42.63,301200.0,31.3679,31.493,31.3458,31.39,301200.0
2009-11-27 11:20:00,42.63,42.67,42.45,42.52,361600.0,31.39,31.4194,31.2574,31.309,361600.0
2009-11-27 11:25:00,42.52,42.59,42.49,42.54,296000.0,31.309,31.3605,31.2869,31.3237,296000.0
2009-11-27 11:30:00,42.53,42.58,42.46,42.5,366200.0,31.3163,31.3531,31.2648,31.2942,366200.0
2009-11-27 11:35:00,42.5,42.58,42.49,42.54,279000.0,31.2942,31.3531,31.2869,31.3237,279000.0
2009-11-27 11:40:00,42.54,42.6,42.5,42.59,273600.0,31.3237,31.3679,31.2942,31.3605,273600.0
2009-11-27 11:45:00,42.59,42.62,42.51,42.54,164600.0,31.3605,31.3826,31.3016,31.3237,164600.0
2009-11-27 11:50:00,42.55,42.6,42.48,42.57,238200.0,31.3311,31.3679,31.2795,31.3458,238200.0
2009-11-27 11:55:00,42.57,42.58,42.45,42.48,190400.0,31.3458,31.3531,31.2574,31.2795,190400.0
2009-11-27 12:00:00,42.49,42.52,42.42,42.43,281400.0,31.2869,31.309,31.2353,31.2427,281400.0
2009-11-27 12:05:00,42.44,42.47,42.33,42.42,251800.0,31.2501,31.2721,31.1691,31.2353,251800.0
2009-11-27 12:10:00,42.39,42.41,42.3,42.33,230400.0,31.2132,31.228,31.147,31.1691,230400.0
2009-11-27 12:15:00,42.33,42.43,42.33,42.35,213400.0,31.1691,31.2427,31.1691,31.1838,213400.0
2009-11-27 12:20:00,42.35,42.4,42.33,42.37,225800.0,31.1838,31.2206,31.1691,31.1985,225800.0
2009-11-27 12:25:00,42.38,42.4,42.32,42.37,259200.0,31.2059,31.2206,31.1617,31.1985,259200.0
2009-11-27 12:30:00,42.37,42.52,42.35,42.41,476400.0,31.1985,31.309,31.1838,31.228,476400.0
2009-11-27 12:35:00,42.41,42.47,42.37,42.46,212800.0,31.228,31.2721,31.1985,31.2648,212800.0
2009-11-27 12:40:00,42.45,42.5,42.38,42.47,260600.0,31.2574,31.2942,31.2059,31.2721,260600.0
2009-11-27 12:45:00,42.47,42.56,42.45,42.52,463400.0,31.2721,31.3384,31.2574,31.309,463400.0
2009-11-27 12:50:00,42.51,42.51,42.33,42.33,514000.0,31.3016,31.3016,31.1691,31.1691,514000.0
2009-11-27 12:55:00,42.34,42.34,42.05,42.1,1391200.0,31.1764,31.1764,30.9629,30.9997,1391200.0
2009-11-30 09:30:00,41.8,41.84,41.37,41.5,1453000.0,30.7788,30.8083,30.4622,30.5579,1453000.0
2009-11-30 09:35:00,41.51,41.75,41.51,41.67,712400.0,30.5653,30.742,30.5653,30.6831,712400.0
2009-11-30 09:40:00,41.67,41.84,41.42,41.84,861800.0,30.6831,30.8083,30.499,30.8083,861800.0
2009-11-30 09:45:00,41.84,41.87,41.67,41.76,836800.0,30.8083,30.8303,30.6831,30.7494,836800.0
2009-11-30 09:50:00,41.77,41.8,41.63,41.71,750200.0,30.7567,30.7788,30.6536,30.7125,750200.0
2009-11-30 09:55:00,41.71,41.95,41.71,41.91,568000.0,30.7125,30.8893,30.7125,30.8598,568000.0
2009-11-30 10:00:00,41.91,41.94,41.83,41.88,419000.0,30.8598,30.8819,30.8009,30.8377,419000.0
2009-11-30 10:05:00,41.88,42.07,41.87,42.02,630400.0,30.8377,30.9776,30.8303,30.9408,630400.0
2009-11-30 10:10:00,42.03,42.07,41.92,41.99,363000.0,30.9482,30.9776,30.8672,30.9187,363000.0
2009-11-30 10:15:00,42.0,42.04,41.93,41.96,384200.0,30.9261,30.9555,30.8745,30.8966,384200.0
2009-11-30 10:20:00,41.97,41.99,41.82,41.88,488000.0,30.904,30.9187,30.7935,30.8377,488000.0
2009-11-30 10:25:00,41.87,42.04,41.85,42.0,221400.0,30.8303,30.9555,30.8156,30.9261,221400.0
2009-11-30 10:30:00,42.0,42.09,41.98,42.02,301400.0,30.9261,30.9923,30.9113,30.9408,301400.0
2009-11-30 10:35:00,42.02,42.04,41.88,41.9,257400.0,30.9408,30.9555,30.8377,30.8524,257400.0
2009-11-30 10:40:00,41.9,41.92,41.76,41.77,341400.0,30.8524,30.8672,30.7494,30.7567,341400.0
2009-11-30 10:45:00,41.77,41.79,41.63,41.71,450800.0,30.7567,30.7714,30.6536,30.7125,450800.0
2009-11-30 10:50:00,41.71,41.74,41.62,41.72,227400.0,30.7125,30.7346,30.6463,30.7199,227400.0
2009-11-30 10:55:00,41.72,41.73,41.58,41.67,313200.0,30.7199,30.7273,30.6168,30.6831,313200.0
2009-11-30 11:00:00,41.67,41.68,41.44,41.55,591200.0,30.6831,30.6904,30.5137,30.5947,591200.0
2009-11-30 11:05:00,41.55,41.63,41.51,41.59,354600.0,30.5947,30.6536,30.5653,30.6242,354600.0
2009-11-30 11:10:00,41.59,41.63,41.48,41.55,243800.0,30.6242,30.6536,30.5432,30.5947,243800.0
2009-11-30 11:15:00,41.55,41.58,41.43,41.54,242800.0,30.5947,30.6168,30.5064,30.5874,242800.0
2009-11-30 11:20:00,41.54,41.58,41.45,41.49,183400.0,30.5874,30.6168,30.5211,30.5505,183400.0
2009-11-30 11:25:00,41.49,41.5,41.4,41.44,348600.0,30.5505,30.5579,30.4843,30.5137,348600.0
2009-11-30 11:30:00,41.43,41.44,41.31,41.42,450600.0,30.5064,30.5137,30.418,30.499,450600.0
2009-11-30 11:35:00,41.43,41.43,41.29,41.36,444000.0,30.5064,30.5064,30.4033,30.4548,444000.0
2009-11-30 11:40:00,41.38,41.48,41.33,41.45,320000.0,30.4695,30.5432,30.4327,30.5211,320000.0
2009-11-30 11:45:00,41.45,41.48,41.38,41.4,205000.0,30.5211,30.5432,30.4695,30.4843,205000.0
2009-11-30 11:50:00,41.38,41.41,41.26,41.29,230600.0,30.4695,30.4916,30.3812,30.4033,230600.0
2009-11-30 11:55:00,41.3,41.4,41.26,41.38,188800.0,30.4106,30.4843,30.3812,30.4695,188800.0
2009-11-30 12:00:00,41.38,41.47,41.35,41.42,237400.0,30.4695,30.5358,30.4475,30.499,237400.0
2009-11-30 12:05:00,41.42,41.44,41.34,41.41,138000.0,30.499,30.5137,30.4401,30.4916,138000.0
2009-11-30 12:10:00,41.42,41.44,41.36,41.43,150000.0,30.499,30.5137,30.4548,30.5064,150000.0
2009-11-30 12:15:00,41.44,41.57,41.42,41.54,308200.0,30.5137,30.6094,30.499,30.5874,308200.0
2009-11-30 12:20:00,41.53,41.53,41.44,41.47,206800.0,30.58,30.58,30.5137,30.5358,206800.0
2009-11-30 12:25:00,41.48,41.49,41.32,41.35,220600.0,30.5432,30.5505,30.4254,30.4475,220600.0
2009-11-30 12:30:00,41.36,41.38,41.15,41.21,454200.0,30.4548,30.4695,30.3002,30.3444,454200.0
2009-11-30 12:35:00,41.2,41.23,41.14,41.19,327800.0,30.337,30.3591,30.2928,30.3296,327800.0
2009-11-30 12:40:00,41.19,41.22,41.15,41.17,266600.0,30.3296,30.3517,30.3002,30.3149,266600.0
2009-11-30 12:45:00,41.18,41.22,41.16,41.21,288400.0,30.3223,30.3517,30.3075,30.3444,288400.0
2009-11-30 12:50:00,41.2,41.27,41.19,41.23,215200.0,30.337,30.3885,30.3296,30.3591,215200.0
2009-11-30 12:55:00,41.23,41.26,41.19,41.21,226600.0,30.3591,30.3812,30.3296,30.3444,226600.0
2009-11-30 13:00:00,41.21,41.27,41.15,41.23,133800.0,30.3444,30.3885,30.3002,30.3591,133800.0
2009-11-30 13:05:00,41.22,41.27,41.1,41.1,186400.0,30.3517,30.3885,30.2634,30.2634,186400.0
2009-11-30 13:10:00,41.1,41.17,41.07,41.1,229400.0,30.2634,30.3149,30.2413,30.2634,229400.0
2009-11-30 13:15:00,41.1,41.2,41.08,41.19,100600.0,30.2634,30.337,30.2486,30.3296,100600.0
2009-11-30 13:20:00,41.19,41.31,41.18,41.28,223000.0,30.3296,30.418,30.3223,30.3959,223000.0
2009-11-30 13:25:00,41.27,41.37,41.26,41.35,135400.0,30.3885,30.4622,30.3812,30.4475,135400.0
2009-11-30 13:30:00,41.35,41.46,41.33,41.33,276200.0,30.4475,30.5284,30.4327,30.4327,276200.0
2009-11-30 13:35:00,41.33,41.38,41.32,41.34,184800.0,30.4327,30.4695,30.4254,30.4401,184800.0
2009-11-30 13:40:00,41.34,41.37,41.22,41.26,159200.0,30.4401,30.4622,30.3517,30.3812,159200.0
2009-11-30 13:45:00,41.24,41.37,41.24,41.37,165600.0,30.3665,30.4622,30.3665,30.4622,165600.0
2009-11-30 13:50:00,41.37,41.5,41.36,41.46,196200.0,30.4622,30.5579,30.4548,30.5284,196200.0
2009-11-30 13:55:00,41.46,41.53,41.46,41.47,175000.0,30.5284,30.58,30.5284,30.5358,175000.0
2009-11-30 14:00:00,41.47,41.52,41.41,41.52,220000.0,30.5358,30.5726,30.4916,30.5726,220000.0
2009-11-30 14:05:00,41.52,41.55,41.44,41.46,377600.0,30.5726,30.5947,30.5137,30.5284,377600.0
2009-11-30 14:10:00,41.46,41.47,41.41,41.43,244200.0,30.5284,30.5358,30.4916,30.5064,244200.0
2009-11-30 14:15:00,41.43,41.52,41.41,41.49,151000.0,30.5064,30.5726,30.4916,30.5505,151000.0
2009-11-30 14:20:00,41.5,41.5,41.42,41.43,283600.0,30.5579,30.5579,30.499,30.5064,283600.0
2009-11-30 14:25:00,41.43,41.43,41.31,41.37,205400.0,30.5064,30.5064,30.418,30.4622,205400.0
2009-11-30 14:30:00,41.37,41.38,41.32,41.34,160800.0,30.4622,30.4695,30.4254,30.4401,160800.0
2009-11-30 14:35:00,41.35,41.35,41.27,41.29,106200.0,30.4475,30.4475,30.3885,30.4033,106200.0
2009-11-30 14:40:00,41.3,41.32,41.24,41.29,206000.0,30.4106,30.4254,30.3665,30.4033,206000.0
2009-11-30 14:45:00,41.3,41.3,41.25,41.27,126400.0,30.4106,30.4106,30.3738,30.3885,126400.0
2009-11-30 14:50:00,41.27,41.27,41.13,41.18,255200.0,30.3885,30.3885,30.2855,30.3223,255200.0
2009-11-30 14:55:00,41.19,41.21,41.14,41.14,125400.0,30.3296,30.3444,30.2928,30.2928,125400.0
2009-11-30 15:00:00,41.15,41.25,41.14,41.17,238400.0,30.3002,30.3738,30.2928,30.3149,238400.0
2009-11-30 15:05:00,41.17,41.22,41.13,41.2,271800.0,30.3149,30.3517,30.2855,30.337,271800.0
2009-11-30 15:10:00,41.2,41.24,41.17,41.21,241200.0,30.337,30.3665,30.3149,30.3444,241200.0
2009-11-30 15:15:00,41.22,41.42,41.21,41.35,456600.0,30.3517,30.499,30.3444,30.4475,456600.0
2009-11-30 15:20:00,41.35,41.43,41.34,41.38,316600.0,30.4475,30.5064,30.4401,30.4695,316600.0
2009-11-30 15:25:00,41.37,41.45,41.34,41.41,380000.0,30.4622,30.5211,30.4401,30.4916,380000.0
2009-11-30 15:30:00,41.41,41.5,41.4,41.49,579000.0,30.4916,30.5579,30.4843,30.5505,579000.0
2009-11-30 15:35:00,41.49,41.55,41.46,41.51,467600.0,30.5505,30.5947,30.5284,30.5653,467600.0
2009-11-30 15:40:00,41.51,41.51,41.35,41.4,492000.0,30.5653,30.5653,30.4475,30.4843,492000.0
2009-11-30 15:45:00,41.4,41.44,41.35,41.41,387000.0,30.4843,30.5137,30.4475,30.4916,387000.0
2009-11-30 15:50:00,41.41,41.51,41.38,41.44,531200.0,30.4916,30.5653,30.4695,30.5137,531200.0
2009-11-30 15:55:00,41.44,41.49,41.38,41.42,908800.0,30.5137,30.5505,30.4695,30.499,908800.0
2009-12-01 09:30:00,42.03,42.4,41.98,42.12,1371400.0,30.9482,31.2206,30.9113,31.0144,1371400.0
2009-12-01 09:35:00,42.14,42.3,42.12,42.2,799200.0,31.0292,31.147,31.0144,31.0733,799200.0
2009-12-01 09:40:00,42.21,42.26,41.94,41.97,594400.0,31.0807,31.1175,30.8819,30.904,594400.0
2009-12-01 09:45:00,41.99,42.12,41.96,42.0,537800.0,30.9187,31.0144,30.8966,30.9261,537800.0
2009-12-01 09:50:00,42.01,42.12,41.96,42.11,361800.0,30.9334,31.0144,30.8966,31.0071,361800.0
2009-12-01 09:55:00,42.12,42.15,42.06,42.09,336200.0,31.0144,31.0365,30.9703,30.9923,336200.0
2009-12-01 10:00:00,42.09,42.11,41.92,42.05,785000.0,30.9923,31.0071,30.8672,30.9629,785000.0
2009-12-01 10:05:00,42.05,42.06,41.83,41.92,775000.0,30.9629,30.9703,30.8009,30.8672,775000.0
2009-12-01 10:10:00,41.93,42.05,41.83,42.01,371200.0,30.8745,30.9629,30.8009,30.9334,371200.0
2009-12-01 10:15:00,42.01,42.02,41.92,42.02,281400.0,30.9334,30.9408,30.8672,30.9408,281400.0
2009-12-01 10:20:00,42.02,42.12,41.91,42.06,423800.0,30.9408,31.0144,30.8598,30.9703,423800.0
2009-12-01 10:25:00,42.06,42.17,42.02,42.17,347600.0,30.9703,31.0512,30.9408,31.0512,347600.0
2009-12-01 10:30:00,42.17,42.26,42.13,42.16,459600.0,31.0512,31.1175,31.0218,31.0439,459600.0
2009-12-01 10:35:00,42.13,42.21,42.08,42.08,297600.0,31.0218,31.0807,30.985,30.985,297600.0
2009-12-01 10:40:00,42.09,42.1,42.01,42.04,263600.0,30.9923,30.9997,30.9334,30.9555,263600.0
2009-12-01 10:45:00,42.04,42.07,41.98,42.01,199600.0,30.9555,30.9776,30.9113,30.9334,199600.0
2009-12-01 10:50:00,42.02,42.18,41.99,42.16,264800.0,30.9408,31.0586,30.9187,31.0439,264800.0
2009-12-01 10:55:00,42.17,42.19,42.09,42.18,282000.0,31.0512,31.066,30.9923,31.0586,282000.0
2009-12-01 11:00:00,42.19,42.24,42.14,42.17,252600.0,31.066,31.1028,31.0292,31.0512,252600.0
2009-12-01 11:05:00,42.16,42.28,42.12,42.26,346200.0,31.0439,31.1322,31.0144,31.1175,346200.0
2009-12-01 11:10:00,42.26,42.26,42.21,42.24,206200.0,31.1175,31.1175,31.0807,31.1028,206200.0
2009-12-01 11:15:00,42.24,42.32,42.23,42.29,191800.0,31.1028,31.1617,31.0954,31.1396,191800.0
2009-12-01 11:20:00,42.29,42.35,42.27,42.31,412600.0,31.1396,31.1838,31.1249,31.1543,412600.0
2009-12-01 11:25:00,42.32,42.38,42.31,42.32,361200.0,31.1617,31.2059,31.1543,31.1617,361200.0
2009-12-01 11:30:00,42.32,42.35,42.26,42.32,249800.0,31.1617,31.1838,31.1175,31.1617,249800.0
2009-12-01 11:35:00,42.32,42.36,42.31,42.32,148600.0,31.1617,31.1912,31.1543,31.1617,148600.0
2009-12-01 11:40:00,42.31,42.34,42.26,42.29,114400.0,31.1543,31.1764,31.1175,31.1396,114400.0
2009-12-01 11:45:00,42.3,42.3,42.16,42.16,229200.0,31.147,31.147,31.0439,31.0439,229200.0
2009-12-01 11:50:00,42.17,42.33,42.17,42.32,220800.0,31.0512,31.1691,31.0512,31.1617,220800.0
2009-12-01 11:55:00,42.32,42.4,42.31,42.36,268600.0,31.1617,31.2206,31.1543,31.1912,268600.0
2009-12-01 12:00:00,42.36,42.4,42.32,42.39,160400.0,31.1912,31.2206,31.1617,31.2132,160400.0
2009-12-01 12:05:00,42.38,42.5,42.38,42.48,485600.0,31.2059,31.2942,31.2059,31.2795,485600.0
2009-12-01 12:10:00,42.48,42.52,42.45,42.46,180200.0,31.2795,31.309,31.2574,31.2648,180200.0
2009-12-01 12:15:00,42.46,42.49,42.43,42.43,118800.0,31.2648,31.2869,31.2427,31.2427,118800.0
2009-12-01 12:20:00,42.43,42.47,42.39,42.39,194200.0,31.2427,31.2721,31.2132,31.2132,194200.0
2009-12-01 12:25:00,42.38,42.39,42.28,42.31,230600.0,31.2059,31.2132,31.1322,31.1543,230600.0
2009-12-01 12:30:00,42.31,42.31,42.24,42.27,192600.0,31.1543,31.1543,31.1028,31.1249,192600.0
2009-12-01 12:35:00,42.27,42.37,42.26,42.35,181600.0,31.1249,31.1985,31.1175,31.1838,181600.0
2009-12-01 12:40:00,42.34,42.34,42.27,42.27,104000.0,31.1764,31.1764,31.1249,31.1249,104000.0
2009-12-01 12:45:00,42.27,42.38,42.27,42.36,97200.0,31.1249,31.2059,31.1249,31.1912,97200.0
2009-12-01 12:50:00,42.36,42.4,42.34,42.38,122400.0,31.1912,31.2206,31.1764,31.2059,122400.0
2009-12-01 12:55:00,42.38,42.41,42.37,42.38,74000.0,31.2059,31.228,31.1985,31.2059,74000.0
2009-12-01 13:00:00,42.38,42.42,42.38,42.39,127600.0,31.2059,31.2353,31.2059,31.2132,127600.0
2009-12-01 13:05:00,42.4,42.43,42.4,42.41,112400.0,31.2206,31.2427,31.2206,31.228,112400.0
2009-12-01 13:10:00,42.41,42.49,42.41,42.47,211800.0,31.228,31.2869,31.228,31.2721,211800.0
2009-12-01 13:15:00,42.47,42.5,42.46,42.48,128400.0,31.2721,31.2942,31.2648,31.2795,128400.0
2009-12-01 13:20:00,42.48,42.6,42.48,42.59,302800.0,31.2795,31.3679,31.2795,31.3605,302800.0
2009-12-01 13:25:00,42.58,42.59,42.51,42.54,118200.0,31.3531,31.3605,31.3016,31.3237,118200.0
2009-12-01 13:30:00,42.55,42.56,42.5,42.52,173200.0,31.3311,31.3384,31.2942,31.309,173200.0
2009-12-01 13:35:00,42.52,42.55,42.5,42.5,123000.0,31.309,31.3311,31.2942,31.2942,123000.0
2009-12-01 13:40:00,42.5,42.51,42.44,42.44,107400.0,31.2942,31.3016,31.2501,31.2501,107400.0
2009-12-01 13:45:00,42.45,42.5,42.43,42.48,376400.0,31.2574,31.2942,31.2427,31.2795,376400.0
2009-12-01 13:50:00,42.48,42.48,42.44,42.44,241400.0,31.2795,31.2795,31.2501,31.2501,241400.0
2009-12-01 13:55:00,42.44,42.45,42.35,42.35,224200.0,31.2501,31.2574,31.1838,31.1838,224200.0
2009-12-01 14:00:00,42.37,42.37,42.33,42.36,117400.0,31.1985,31.1985,31.1691,31.1912,117400.0
2009-12-01 14:05:00,42.37,42.4,42.35,42.38,86600.0,31.1985,31.2206,31.1838,31.2059,86600.0
2009-12-01 14:10:00,42.38,42.38,42.34,42.37,94800.0,31.2059,31.2059,31.1764,31.1985,94800.0
2009-12-01 14:15:00,42.36,42.4,42.32,42.33,109600.0,31.1912,31.2206,31.1617,31.1691,109600.0
2009-12-01 14:20:00,42.33,42.38,42.31,42.38,120200.0,31.1691,31.2059,31.1543,31.2059,120200.0
2009-12-01 14:25:00,42.38,42.43,42.34,42.39,179800.0,31.2059,31.2427,31.1764,31.2132,179800.0
2009-12-01 14:30:00,42.38,42.45,42.37,42.4,235600.0,31.2059,31.2574,31.1985,31.2206,235600.0
2009-12-01 14:35:00,42.41,42.41,42.37,42.39,192600.0,31.228,31.228,31.1985,31.2132,192600.0
2009-12-01 14:40:00,42.38,42.42,42.32,42.32,231400.0,31.2059,31.2353,31.1617,31.1617,231400.0
2009-12-01 14:45:00,42.31,42.35,42.28,42.34,169800.0,31.1543,31.1838,31.1322,31.1764,169800.0
2009-12-01 14:50:00,42.34,42.35,42.2,42.27,347800.0,31.1764,31.1838,31.0733,31.1249,347800.0
2009-12-01 14:55:00,42.26,42.27,42.2,42.26,262600.0,31.1175,31.1249,31.0733,31.1175,262600.0
2009-12-01 15:00:00,42.26,42.27,42.18,42.2,215800.0,31.1175,31.1249,31.0586,31.0733,215800.0
2009-12-01 15:05:00,42.21,42.24,42.17,42.21,188600.0,31.0807,31.1028,31.0512,31.0807,188600.0
2009-12-01 15:10:00,42.21,42.21,42.16,42.21,207200.0,31.0807,31.0807,31.0439,31.0807,207200.0
2009-12-01 15:15:00,42.21,42.23,42.18,42.21,153400.0,31.0807,31.0954,31.0586,31.0807,153400.0
2009-12-01 15:20:00,42.21,42.21,42.05,42.11,359400.0,31.0807,31.0807,30.9629,31.0071,359400.0
2009-12-01 15:25:00,42.1,42.15,42.04,42.08,236200.0,30.9997,31.0365,30.9555,30.985,236200.0
2009-12-01 15:30:00,42.08,42.08,41.9,41.95,496200.0,30.985,30.985,30.8524,30.8893,496200.0
2009-12-01 15:35:00,41.95,41.99,41.88,41.96,461400.0,30.8893,30.9187,30.8377,30.8966,461400.0
2009-12-01 15:40:00,41.95,42.01,41.92,41.96,379000.0,30.8893,30.9334,30.8672,30.8966,379000.0
2009-12-01 15:45:00,41.97,42.05,41.95,42.04,438800.0,30.904,30.9629,30.8893,30.9555,438800.0
2009-12-01 15:50:00,42.04,42.05,41.88,41.9,468600.0,30.9555,30.9629,30.8377,30.8524,468600.0
2009-12-01 15:55:00,41.89,41.94,41.84,41.92,736200.0,30.8451,30.8819,30.8083,30.8672,736200.0
2009-12-02 09:30:00,42.1,42.4,42.08,42.35,647600.0,30.9997,31.2206,30.985,31.1838,647600.0
2009-12-02 09:35:00,42.37,42.6,42.34,42.49,676000.0,31.1985,31.3679,31.1764,31.2869,676000.0
2009-12-02 09:40:00,42.49,42.64,42.33,42.38,638600.0,31.2869,31.3973,31.1691,31.2059,638600.0
2009-12-02 09:45:00,42.38,42.59,42.35,42.59,449000.0,31.2059,31.3605,31.1838,31.3605,449000.0
2009-12-02 09:50:00,42.58,42.72,42.55,42.63,613400.0,31.3531,31.4562,31.3311,31.39,613400.0
2009-12-02 09:55:00,42.65,42.74,42.63,42.66,451800.0,31.4047,31.471,31.39,31.4121,451800.0
2009-12-02 10:00:00,42.66,42.74,42.63,42.72,418600.0,31.4121,31.471,31.39,31.4562,418600.0
2009-12-02 10:05:00,42.72,42.8,42.71,42.77,354200.0,31.4562,31.5151,31.4489,31.493,354200.0
2009-12-02 10:10:00,42.79,42.98,42.78,42.96,639800.0,31.5078,31.6477,31.5004,31.633,639800.0
2009-12-02 10:15:00,42.96,43.0,42.8,42.85,431800.0,31.633,31.6624,31.5151,31.552,431800.0
2009-12-02 10:20:00,42.85,42.88,42.77,42.8,341400.0,31.552,31.574,31.493,31.5151,341400.0
2009-12-02 10:25:00,42.8,42.9,42.78,42.8,224400.0,31.5151,31.5888,31.5004,31.5151,224400.0
2009-12-02 10:30:00,42.8,42.82,42.69,42.74,353600.0,31.5151,31.5299,31.4341,31.471,353600.0
2009-12-02 10:35:00,42.74,42.84,42.73,42.81,254000.0,31.471,31.5446,31.4636,31.5225,254000.0
2009-12-02 10:40:00,42.82,42.83,42.74,42.8,146400.0,31.5299,31.5372,31.471,31.5151,146400.0
2009-12-02 10:45:00,42.8,42.84,42.72,42.75,207200.0,31.5151,31.5446,31.4562,31.4783,207200.0
2009-12-02 10:50:00,42.77,42.8,42.74,42.77,133800.0,31.493,31.5151,31.471,31.493,133800.0
2009-12-02 10:55:00,42.77,42.79,42.71,42.74,236800.0,31.493,31.5078,31.4489,31.471,236800.0
2009-12-02 11:00:00,42.74,42.74,42.5,42.5,532000.0,31.471,31.471,31.2942,31.2942,532000.0
2009-12-02 11:05:00,42.51,42.55,42.46,42.46,411800.0,31.3016,31.3311,31.2648,31.2648,411800.0
2009-12-02 11:10:00,42.46,42.52,42.38,42.41,326000.0,31.2648,31.309,31.2059,31.228,326000.0
2009-12-02 11:15:00,42.41,42.47,42.35,42.38,268000.0,31.228,31.2721,31.1838,31.2059,268000.0
2009-12-02 11:20:00,42.37,42.47,42.35,42.44,198000.0,31.1985,31.2721,31.1838,31.2501,198000.0
2009-12-02 11:25:00,42.44,42.57,42.41,42.54,213400.0,31.2501,31.3458,31.228,31.3237,213400.0
2009-12-02 11:30:00,42.54,42.7,42.52,42.69,295200.0,31.3237,31.4415,31.309,31.4341,295200.0
2009-12-02 11:35:00,42.68,42.69,42.61,42.65,156200.0,31.4268,31.4341,31.3752,31.4047,156200.0
2009-12-02 11:40:00,42.65,42.69,42.62,42.65,86600.0,31.4047,31.4341,31.3826,31.4047,86600.0
2009-12-02 11:45:00,42.66,42.67,42.58,42.6,134200.0,31.4121,31.4194,31.3531,31.3679,134200.0
2009-12-02 11:50:00,42.6,42.66,42.57,42.6,110600.0,31.3679,31.4121,31.3458,31.3679,110600.0
2009-12-02 11:55:00,42.6,42.66,42.6,42.63,113800.0,31.3679,31.4121,31.3679,31.39,113800.0
2009-12-02 12:00:00,42.63,42.78,42.63,42.77,349800.0,31.39,31.5004,31.39,31.493,349800.0
2009-12-02 12:05:00,42.76,42.77,42.67,42.69,186600.0,31.4857,31.493,31.4194,31.4341,186600.0
2009-12-02 12:10:00,42.7,42.74,42.66,42.68,113200.0,31.4415,31.471,31.4121,31.4268,113200.0
2009-12-02 12:15:00,42.68,42.7,42.5,42.53,237400.0,31.4268,31.4415,31.2942,31.3163,237400.0
2009-12-02 12:20:00,42.52,42.55,42.4,42.44,343000.0,31.309,31.3311,31.2206,31.2501,343000.0
2009-12-02 12:25:00,42.45,42.49,42.42,42.48,189400.0,31.2574,31.2869,31.2353,31.2795,189400.0
2009-12-02 12:30:00,42.49,42.5,42.43,42.49,142400.0,31.2869,31.2942,31.2427,31.2869,142400.0
2009-12-02 12:35:00,42.49,42.55,42.47,42.52,120600.0,31.2869,31.3311,31.2721,31.309,120600.0
2009-12-02 12:40:00,42.53,42.54,42.45,42.49,110400.0,31.3163,31.3237,31.2574,31.2869,110400.0
2009-12-02 12:45:00,42.51,42.63,42.51,42.61,147200.0,31.3016,31.39,31.3016,31.3752,147200.0
2009-12-02 12:50:00,42.62,42.65,42.59,42.65,115200.0,31.3826,31.4047,31.3605,31.4047,115200.0
2009-12-02 12:55:00,42.65,42.67,41.99,42.65,320000.0,31.4047,31.4194,30.9187,31.4047,320000.0
2009-12-02 13:00:00,42.66,42.66,42.57,42.61,120400.0,31.4121,31.4121,31.3458,31.3752,120400.0
2009-12-02 13:05:00,42.62,42.64,42.55,42.63,123400.0,31.3826,31.3973,31.3311,31.39,123400.0
2009-12-02 13:10:00,42.63,42.7,42.59,42.66,96800.0,31.39,31.4415,31.3605,31.4121,96800.0
2009-12-02 13:15:00,42.66,42.72,42.63,42.67,140000.0,31.4121,31.4562,31.39,31.4194,140000.0
2009-12-02 13:20:00,42.66,42.68,42.6,42.6,70000.0,31.4121,31.4268,31.3679,31.3679,70000.0
2009-12-02 13:25:00,42.6,42.6,42.54,42.56,128400.0,31.3679,31.3679,31.3237,31.3384,128400.0
2009-12-02 13:30:00,42.56,42.58,42.5,42.54,159400.0,31.3384,31.3531,31.2942,31.3237,159400.0
2009-12-02 13:35:00,42.55,42.59,42.52,42.52,215600.0,31.3311,31.3605,31.309,31.309,215600.0
2009-12-02 13:40:00,42.52,42.54,42.49,42.51,146200.0,31.309,31.3237,31.2869,31.3016,146200.0
2009-12-02 13:45:00,42.51,42.63,42.51,42.63,244200.0,31.3016,31.39,31.3016,31.39,244200.0
2009-12-02 13:50:00,42.62,42.62,42.49,42.49,200800.0,31.3826,31.3826,31.2869,31.2869,200800.0
2009-12-02 13:55:00,42.49,42.52,42.45,42.51,183600.0,31.2869,31.309,31.2574,31.3016,183600.0
2009-12-02 14:00:00,42.51,42.62,42.44,42.5,334800.0,31.3016,31.3826,31.2501,31.2942,334800.0
2009-12-02 14:05:00,42.51,42.54,42.47,42.52,137000.0,31.3016,31.3237,31.2721,31.309,137000.0
2009-12-02 14:10:00,42.52,42.52,42.35,42.43,368200.0,31.309,31.309,31.1838,31.2427,368200.0
2009-12-02 14:15:00,42.43,42.45,42.31,42.35,282600.0,31.2427,31.2574,31.1543,31.1838,282600.0
2009-12-02 14:20:00,42.36,42.43,42.35,42.38,175400.0,31.1912,31.2427,31.1838,31.2059,175400.0
2009-12-02 14:25:00,42.39,42.49,42.38,42.46,228600.0,31.2132,31.2869,31.2059,31.2648,228600.0
2009-12-02 14:30:00,42.47,42.49,42.44,42.46,80200.0,31.2721,31.2869,31.2501,31.2648,80200.0
2009-12-02 14:35:00,42.46,42.54,42.44,42.49,263000.0,31.2648,31.3237,31.2501,31.2869,263000.0
2009-12-02 14:40:00,42.49,42.52,42.46,42.5,228600.0,31.2869,31.309,31.2648,31.2942,228600.0
2009-12-02 14:45:00,42.5,42.51,42.45,42.48,234400.0,31.2942,31.3016,31.2574,31.2795,234400.0
2009-12-02 14:50:00,42.48,42.52,42.48,42.5,210200.0,31.2795,31.309,31.2795,31.2942,210200.0
2009-12-02 14:55:00,42.5,42.51,42.43,42.45,200600.0,31.2942,31.3016,31.2427,31.2574,200600.0
2009-12-02 15:00:00,42.46,42.49,42.43,42.45,296400.0,31.2648,31.2869,31.2427,31.2574,296400.0
2009-12-02 15:05:00,42.45,42.48,42.43,42.46,165600.0,31.2574,31.2795,31.2427,31.2648,165600.0
2009-12-02 15:10:00,42.47,42.47,42.42,42.45,210400.0,31.2721,31.2721,31.2353,31.2574,210400.0
2009-12-02 15:15:00,42.45,42.48,42.41,42.48,274200.0,31.2574,31.2795,31.228,31.2795,274200.0
2009-12-02 15:20:00,42.48,42.49,42.43,42.47,331400.0,31.2795,31.2869,31.2427,31.2721,331400.0
2009-12-02 15:25:00,42.47,42.49,42.44,42.45,190600.0,31.2721,31.2869,31.2501,31.2574,190600.0
2009-12-02 15:30:00,42.44,42.46,42.4,42.44,278400.0,31.2501,31.2648,31.2206,31.2501,278400.0
2009-12-02 15:35:00,42.45,42.47,42.43,42.45,326800.0,31.2574,31.2721,31.2427,31.2574,326800.0
2009-12-02 15:40:00,42.45,42.52,42.44,42.49,756400.0,31.2574,31.309,31.2501,31.2869,756400.0
2009-12-02 15:45:00,42.49,42.58,42.46,42.56,378000.0,31.2869,31.3531,31.2648,31.3384,378000.0
2009-12-02 15:50:00,42.57,42.61,42.54,42.55,544600.0,31.3458,31.3752,31.3237,31.3311,544600.0
2009-12-02 15:55:00,42.54,42.6,42.54,42.58,566600.0,31.3237,31.3679,31.3237,31.3531,566600.0
2009-12-03 09:30:00,42.33,42.49,42.3,42.37,541000.0,31.1691,31.2869,31.147,31.1985,541000.0
2009-12-03 09:35:00,42.35,42.46,42.32,42.35,430600.0,31.1838,31.2648,31.1617,31.1838,430600.0
2009-12-03 09:40:00,42.35,42.56,42.34,42.52,515400.0,31.1838,31.3384,31.1764,31.309,515400.0
2009-12-03 09:45:00,42.54,42.74,42.52,42.67,587800.0,31.3237,31.471,31.309,31.4194,587800.0
2009-12-03 09:50:00,42.67,42.68,42.51,42.54,354400.0,31.4194,31.4268,31.3016,31.3237,354400.0
2009-12-03 09:55:00,42.54,42.55,42.45,42.49,383400.0,31.3237,31.3311,31.2574,31.2869,383400.0
2009-12-03 10:00:00,42.49,42.49,42.14,42.26,1050200.0,31.2869,31.2869,31.0292,31.1175,1050200.0
2009-12-03 10:05:00,42.25,42.37,42.18,42.26,543200.0,31.1102,31.1985,31.0586,31.1175,543200.0
2009-12-03 10:10:00,42.27,42.3,42.12,42.14,526400.0,31.1249,31.147,31.0144,31.0292,526400.0
2009-12-03 10:15:00,42.13,42.13,41.81,41.84,854000.0,31.0218,31.0218,30.7862,30.8083,854000.0
2009-12-03 10:20:00,41.84,42.03,41.8,42.02,595000.0,30.8083,30.9482,30.7788,30.9408,595000.0
2009-12-03 10:25:00,42.01,42.19,41.96,42.19,371600.0,30.9334,31.066,30.8966,31.066,371600.0
2009-12-03 10:30:00,42.18,42.24,42.13,42.18,290000.0,31.0586,31.1028,31.0218,31.0586,290000.0
2009-12-03 10:35:00,42.19,42.19,41.96,41.96,341600.0,31.066,31.066,30.8966,30.8966,341600.0
2009-12-03 10:40:00,41.97,42.01,41.88,41.95,272800.0,30.904,30.9334,30.8377,30.8893,272800.0
2009-12-03 10:45:00,41.96,42.27,41.96,42.24,360000.0,30.8966,31.1249,30.8966,31.1028,360000.0
2009-12-03 10:50:00,42.25,42.3,42.19,42.26,332600.0,31.1102,31.147,31.066,31.1175,332600.0
2009-12-03 10:55:00,42.26,42.35,42.24,42.33,174000.0,31.1175,31.1838,31.1028,31.1691,174000.0
2009-12-03 11:00:00,42.33,42.38,42.29,42.38,194200.0,31.1691,31.2059,31.1396,31.2059,194200.0
2009-12-03 11:05:00,42.38,42.42,42.27,42.27,179200.0,31.2059,31.2353,31.1249,31.1249,179200.0
2009-12-03 11:10:00,42.29,42.37,42.27,42.34,70400.0,31.1396,31.1985,31.1249,31.1764,70400.0
2009-12-03 11:15:00,42.33,42.34,42.21,42.27,110000.0,31.1691,31.1764,31.0807,31.1249,110000.0
2009-12-03 11:20:00,42.28,42.34,42.24,42.3,113200.0,31.1322,31.1764,31.1028,31.147,113200.0
2009-12-03 11:25:00,42.31,42.39,42.29,42.35,96600.0,31.1543,31.2132,31.1396,31.1838,96600.0
2009-12-03 11:30:00,42.35,42.43,42.35,42.38,106400.0,31.1838,31.2427,31.1838,31.2059,106400.0
2009-12-03 11:35:00,42.37,42.4,42.25,42.25,186400.0,31.1985,31.2206,31.1102,31.1102,186400.0
2009-12-03 11:40:00,42.25,42.3,42.2,42.2,153400.0,31.1102,31.147,31.0733,31.0733,153400.0
2009-12-03 11:45:00,42.2,42.24,42.14,42.21,167000.0,31.0733,31.1028,31.0292,31.0807,167000.0
2009-12-03 11:50:00,42.22,42.32,42.2,42.31,131400.0,31.0881,31.1617,31.0733,31.1543,131400.0
2009-12-03 11:55:00,42.32,42.34,42.23,42.24,87000.0,31.1617,31.1764,31.0954,31.1028,87000.0
2009-12-03 12:00:00,42.24,42.24,42.11,42.13,199200.0,31.1028,31.1028,31.0071,31.0218,199200.0
2009-12-03 12:05:00,42.13,42.2,42.09,42.15,105000.0,31.0218,31.0733,30.9923,31.0365,105000.0
2009-12-03 12:10:00,42.15,42.24,42.14,42.17,120200.0,31.0365,31.1028,31.0292,31.0512,120200.0
2009-12-03 12:15:00,42.18,42.34,42.17,42.34,335800.0,31.0586,31.1764,31.0512,31.1764,335800.0
2009-12-03 12:20:00,42.34,42.4,42.33,42.34,146200.0,31.1764,31.2206,31.1691,31.1764,146200.0
2009-12-03 12:25:00,42.34,42.34,42.27,42.29,132600.0,31.1764,31.1764,31.1249,31.1396,132600.0
2009-12-03 12:30:00,42.29,42.37,42.24,42.36,136800.0,31.1396,31.1985,31.1028,31.1912,136800.0
2009-12-03 12:35:00,42.38,42.43,42.36,42.4,186800.0,31.2059,31.2427,31.1912,31.2206,186800.0
2009-12-03 12:40:00,42.41,42.43,42.38,42.42,160800.0,31.228,31.2427,31.2059,31.2353,160800.0
2009-12-03 12:45:00,42.42,42.45,42.39,42.44,165800.0,31.2353,31.2574,31.2132,31.2501,165800.0
2009-12-03 12:50:00,42.45,42.45,42.39,42.42,208800.0,31.2574,31.2574,31.2132,31.2353,208800.0
2009-12-03 12:55:00,42.42,42.48,42.41,42.46,146800.0,31.2353,31.2795,31.228,31.2648,146800.0
2009-12-03 13:00:00,42.46,42.46,42.4,42.45,139600.0,31.2648,31.2648,31.2206,31.2574,139600.0
2009-12-03 13:05:00,42.45,42.49,42.39,42.47,183400.0,31.2574,31.2869,31.2132,31.2721,183400.0
2009-12-03 13:10:00,42.48,42.49,42.36,42.38,232800.0,31.2795,31.2869,31.1912,31.2059,232800.0
2009-12-03 13:15:00,42.38,42.57,42.37,42.56,184400.0,31.2059,31.3458,31.1985,31.3384,184400.0
2009-12-03 13:20:00,42.56,42.64,42.51,42.63,265400.0,31.3384,31.3973,31.3016,31.39,265400.0
2009-12-03 13:25:00,42.63,42.66,42.53,42.59,222600.0,31.39,31.4121,31.3163,31.3605,222600.0
2009-12-03 13:30:00,42.6,42.62,42.57,42.61,147200.0,31.3679,31.3826,31.3458,31.3752,147200.0
2009-12-03 13:35:00,42.6,42.7,42.6,42.69,255000.0,31.3679,31.4415,31.3679,31.4341,255000.0
2009-12-03 13:40:00,42.68,42.7,42.66,42.7,132800.0,31.4268,31.4415,31.4121,31.4415,132800.0
2009-12-03 13:45:00,42.7,42.77,42.68,42.74,182000.0,31.4415,31.493,31.4268,31.471,182000.0
2009-12-03 13:50:00,42.74,42.75,42.65,42.69,156400.0,31.471,31.4783,31.4047,31.4341,156400.0
2009-12-03 13:55:00,42.69,42.72,42.64,42.67,103400.0,31.4341,31.4562,31.3973,31.4194,103400.0
2009-12-03 14:00:00,42.67,42.71,42.6,42.61,147400.0,31.4194,31.4489,31.3679,31.3752,147400.0
2009-12-03 14:05:00,42.62,42.62,42.54,42.59,144400.0,31.3826,31.3826,31.3237,31.3605,144400.0
2009-12-03 14:10:00,42.59,42.59,42.48,42.54,191800.0,31.3605,31.3605,31.2795,31.3237,191800.0
2009-12-03 14:15:00,42.53,42.57,42.4,42.41,267800.0,31.3163,31.3458,31.2206,31.228,267800.0
2009-12-03 14:20:00,42.4,42.51,42.38,42.51,209000.0,31.2206,31.3016,31.2059,31.3016,209000.0
2009-12-03 14:25:00,42.51,42.56,42.46,42.48,93000.0,31.3016,31.3384,31.2648,31.2795,93000.0
2009-12-03 14:30:00,42.47,42.52,42.47,42.49,118000.0,31.2721,31.309,31.2721,31.2869,118000.0
2009-12-03 14:35:00,42.49,42.57,42.49,42.56,115600.0,31.2869,31.3458,31.2869,31.3384,115600.0
2009-12-03 14:40:00,42.56,42.62,42.55,42.62,136200.0,31.3384,31.3826,31.3311,31.3826,136200.0
2009-12-03 14:45:00,42.61,42.61,42.45,42.45,168200.0,31.3752,31.3752,31.2574,31.2574,168200.0
2009-12-03 14:50:00,42.46,42.49,42.35,42.35,326400.0,31.2648,31.2869,31.1838,31.1838,326400.0
2009-12-03 14:55:00,42.35,42.37,42.24,42.33,218400.0,31.1838,31.1985,31.1028,31.1691,218400.0
2009-12-03 15:00:00,42.32,42.37,42.31,42.32,120200.0,31.1617,31.1985,31.1543,31.1617,120200.0
2009-12-03 15:05:00,42.33,42.44,42.3,42.44,209200.0,31.1691,31.2501,31.147,31.2501,209200.0
2009-12-03 15:10:00,42.43,42.44,42.37,42.4,145800.0,31.2427,31.2501,31.1985,31.2206,145800.0
2009-12-03 15:15:00,42.41,42.49,42.38,42.42,139000.0,31.228,31.2869,31.2059,31.2353,139000.0
2009-12-03 15:20:00,42.42,42.43,42.34,42.34,120000.0,31.2353,31.2427,31.1764,31.1764,120000.0
2009-12-03 15:25:00,42.33,42.34,42.22,42.27,308600.0,31.1691,31.1764,31.0881,31.1249,308600.0
2009-12-03 15:30:00,42.27,42.32,42.22,42.23,271800.0,31.1249,31.1617,31.0881,31.0954,271800.0
2009-12-03 15:35:00,42.22,42.24,42.1,42.12,284000.0,31.0881,31.1028,30.9997,31.0144,284000.0
2009-12-03 15:40:00,42.12,42.13,41.9,41.97,694400.0,31.0144,31.0218,30.8524,30.904,694400.0
2009-12-03 15:45:00,41.97,41.99,41.88,41.88,419800.0,30.904,30.9187,30.8377,30.8377,419800.0
2009-12-03 15:50:00,41.89,42.0,41.82,42.0,557600.0,30.8451,30.9261,30.7935,30.9261,557600.0
2009-12-03 15:55:00,42.0,42.02,41.85,41.9,687800.0,30.9261,30.9408,30.8156,30.8524,687800.0
2009-12-04 09:30:00,42.18,42.4,42.01,42.01,984800.0,31.0586,31.2206,30.9334,30.9334,984800.0
2009-12-04 09:35:00,42.0,42.22,41.85,41.85,887400.0,30.9261,31.0881,30.8156,30.8156,887400.0
2009-12-04 09:40:00,41.88,42.16,41.88,42.1,614600.0,30.8377,31.0439,30.8377,30.9997,614600.0
2009-12-04 09:45:00,42.1,42.15,41.83,41.89,591200.0,30.9997,31.0365,30.8009,30.8451,591200.0
2009-12-04 09:50:00,41.9,41.93,41.55,41.67,1249600.0,30.8524,30.8745,30.5947,30.6831,1249600.0
2009-12-04 09:55:00,41.69,41.77,41.58,41.7,537200.0,30.6978,30.7567,30.6168,30.7052,537200.0
2009-12-04 10:00:00,41.7,41.71,41.34,41.35,1039800.0,30.7052,30.7125,30.4401,30.4475,1039800.0
2009-12-04 10:05:00,41.34,41.5,41.25,41.47,933200.0,30.4401,30.5579,30.3738,30.5358,933200.0
2009-12-04 10:10:00,41.48,41.5,41.29,41.46,669200.0,30.5432,30.5579,30.4033,30.5284,669200.0
2009-12-04 10:15:00,41.46,41.48,41.35,41.37,401800.0,30.5284,30.5432,30.4475,30.4622,401800.0
2009-12-04 10:20:00,41.37,41.42,41.18,41.21,466200.0,30.4622,30.499,30.3223,30.3444,466200.0
2009-12-04 10:25:00,41.22,41.38,41.2,41.23,449000.0,30.3517,30.4695,30.337,30.3591,449000.0
2009-12-04 10:30:00,41.23,41.28,41.08,41.09,593400.0,30.3591,30.3959,30.2486,30.256,593400.0
2009-12-04 10:35:00,41.1,41.1,40.9,40.95,965600.0,30.2634,30.2634,30.1161,30.1529,965600.0
2009-12-04 10:40:00,40.95,40.96,40.77,40.92,732000.0,30.1529,30.1603,30.0204,30.1308,732000.0
2009-12-04 10:45:00,40.92,40.95,40.73,40.73,768800.0,30.1308,30.1529,29.9909,29.9909,768800.0
2009-12-04 10:50:00,40.74,40.74,40.26,40.37,1240000.0,29.9983,29.9983,29.6448,29.7258,1240000.0
2009-12-04 10:55:00,40.37,40.41,40.03,40.03,1558200.0,29.7258,29.7553,29.4755,29.4755,1558200.0
2009-12-04 11:00:00,40.05,40.06,39.8,39.88,1690800.0,29.4902,29.4976,29.3061,29.365,1690800.0
2009-12-04 11:05:00,39.9,40.29,39.85,40.29,996400.0,29.3798,29.6669,29.343,29.6669,996400.0
2009-12-04 11:10:00,40.29,40.47,40.27,40.46,887200.0,29.6669,29.7995,29.6522,29.7921,887200.0
2009-12-04 11:15:00,40.45,40.47,40.31,40.43,841200.0,29.7848,29.7995,29.6817,29.77,841200.0
2009-12-04 11:20:00,40.43,40.45,40.31,40.36,538400.0,29.77,29.7848,29.6817,29.7185,538400.0
2009-12-04 11:25:00,40.38,40.38,39.96,39.97,558200.0,29.7332,29.7332,29.4239,29.4313,558200.0
2009-12-04 11:30:00,39.97,40.09,39.8,40.0,814000.0,29.4313,29.5197,29.3061,29.4534,814000.0
2009-12-04 11:35:00,40.0,40.06,39.74,39.77,847200.0,29.4534,29.4976,29.262,29.284,847200.0
2009-12-04 11:40:00,39.77,39.8,39.43,39.67,1217600.0,29.284,29.3061,29.0337,29.2104,1217600.0
2009-12-04 11:45:00,39.67,39.74,39.37,39.7,1139200.0,29.2104,29.262,28.9895,29.2325,1139200.0
2009-12-04 11:50:00,39.73,39.97,39.66,39.97,655200.0,29.2546,29.4313,29.203,29.4313,655200.0
2009-12-04 11:55:00,39.97,40.0,39.84,39.94,457200.0,29.4313,29.4534,29.3356,29.4092,457200.0
2009-12-04 12:00:00,39.94,40.09,39.91,40.04,425400.0,29.4092,29.5197,29.3871,29.4829,425400.0
2009-12-04 12:05:00,40.04,40.24,39.99,40.23,546200.0,29.4829,29.6301,29.446,29.6228,546200.0
2009-12-04 12:10:00,40.23,40.37,40.13,40.14,567400.0,29.6228,29.7258,29.5491,29.5565,567400.0
2009-12-04 12:15:00,40.15,40.3,40.12,40.16,260400.0,29.5639,29.6743,29.5418,29.5712,260400.0
2009-12-04 12:20:00,40.16,40.26,40.09,40.11,352000.0,29.5712,29.6448,29.5197,29.5344,352000.0
2009-12-04 12:25:00,40.12,40.2,40.09,40.19,255400.0,29.5418,29.6007,29.5197,29.5933,255400.0
2009-12-04 12:30:00,40.19,40.5,40.18,40.43,511200.0,29.5933,29.8216,29.5859,29.77,511200.0
2009-12-04 12:35:00,40.44,40.5,40.41,40.49,264000.0,29.7774,29.8216,29.7553,29.8142,264000.0
2009-12-04 12:40:00,40.49,40.5,40.43,40.44,208000.0,29.8142,29.8216,29.77,29.7774,208000.0
2009-12-04 12:45:00,40.45,40.47,40.37,40.41,283200.0,29.7848,29.7995,29.7258,29.7553,283200.0
2009-12-04 12:50:00,40.41,40.45,40.26,40.27,311200.0,29.7553,29.7848,29.6448,29.6522,311200.0
2009-12-04 12:55:00,40.27,40.27,40.16,40.23,226600.0,29.6522,29.6522,29.5712,29.6228,226600.0
2009-12-04 13:00:00,40.23,40.4,40.19,40.4,171600.0,29.6228,29.7479,29.5933,29.7479,171600.0
2009-12-04 13:05:00,40.41,40.41,40.19,40.2,212000.0,29.7553,29.7553,29.5933,29.6007,212000.0
2009-12-04 13:10:00,40.21,40.23,39.99,40.07,309600.0,29.608,29.6228,29.446,29.5049,309600.0
2009-12-04 13:15:00,40.07,40.19,40.01,40.1,208600.0,29.5049,29.5933,29.4608,29.527,208600.0
2009-12-04 13:20:00,40.09,40.09,39.99,40.04,231600.0,29.5197,29.5197,29.446,29.4829,231600.0
2009-12-04 13:25:00,40.04,40.05,39.88,39.88,223400.0,29.4829,29.4902,29.365,29.365,223400.0
2009-12-04 13:30:00,39.88,39.89,39.79,39.8,353600.0,29.365,29.3724,29.2988,29.3061,353600.0
2009-12-04 13:35:00,39.8,39.81,39.67,39.77,319200.0,29.3061,29.3135,29.2104,29.284,319200.0
2009-12-04 13:40:00,39.77,39.93,39.76,39.92,281800.0,29.284,29.4019,29.2767,29.3945,281800.0
2009-12-04 13:45:00,39.91,39.93,39.75,39.76,282600.0,29.3871,29.4019,29.2693,29.2767,282600.0
2009-12-04 13:50:00,39.76,39.79,39.57,39.58,385200.0,29.2767,29.2988,29.1368,29.1441,385200.0
2009-12-04 13:55:00,39.58,39.7,39.52,39.56,331000.0,29.1441,29.2325,29.1,29.1294,331000.0
2009-12-04 14:00:00,39.56,39.75,39.54,39.74,299800.0,29.1294,29.2693,29.1147,29.262,299800.0
2009-12-04 14:05:00,39.74,39.78,39.54,39.55,321400.0,29.262,29.2914,29.1147,29.122,321400.0
2009-12-04 14:10:00,39.55,39.67,39.54,39.63,287600.0,29.122,29.2104,29.1147,29.181,287600.0
2009-12-04 14:15:00,39.64,39.64,39.51,39.58,324000.0,29.1883,29.1883,29.0926,29.1441,324000.0
2009-12-04 14:20:00,39.58,39.6,39.5,39.55,277200.0,29.1441,29.1589,29.0852,29.122,277200.0
2009-12-04 14:25:00,39.55,39.7,39.51,39.67,329200.0,29.122,29.2325,29.0926,29.2104,329200.0
2009-12-04 14:30:00,39.69,39.9,39.68,39.78,367800.0,29.2251,29.3798,29.2178,29.2914,367800.0
2009-12-04 14:35:00,39.77,39.95,39.77,39.81,272600.0,29.284,29.4166,29.284,29.3135,272600.0
2009-12-04 14:40:00,39.81,39.81,39.66,39.67,202600.0,29.3135,29.3135,29.203,29.2104,202600.0
2009-12-04 14:45:00,39.68,39.74,39.56,39.57,360200.0,29.2178,29.262,29.1294,29.1368,360200.0
2009-12-04 14:50:00,39.58,39.71,39.54,39.59,259200.0,29.1441,29.2399,29.1147,29.1515,259200.0
2009-12-04 14:55:00,39.59,39.69,39.56,39.67,445800.0,29.1515,29.2251,29.1294,29.2104,445800.0
2009-12-04 15:00:00,39.66,39.8,39.6,39.76,337000.0,29.203,29.3061,29.1589,29.2767,337000.0
2009-12-04 15:05:00,39.77,39.88,39.75,39.85,396400.0,29.284,29.365,29.2693,29.343,396400.0
2009-12-04 15:10:00,39.84,39.95,39.8,39.84,297800.0,29.3356,29.4166,29.3061,29.3356,297800.0
2009-12-04 15:15:00,39.85,39.93,39.8,39.93,220400.0,29.343,29.4019,29.3061,29.4019,220400.0
2009-12-04 15:20:00,39.94,40.15,39.93,40.13,461800.0,29.4092,29.5639,29.4019,29.5491,461800.0
2009-12-04 15:25:00,40.13,40.25,39.96,40.0,624200.0,29.5491,29.6375,29.4239,29.4534,624200.0
2009-12-04 15:30:00,40.01,40.08,39.88,39.94,394600.0,29.4608,29.5123,29.365,29.4092,394600.0
2009-12-04 15:35:00,39.95,39.97,39.77,39.8,481600.0,29.4166,29.4313,29.284,29.3061,481600.0
2009-12-04 15:40:00,39.8,39.92,39.64,39.87,488400.0,29.3061,29.3945,29.1883,29.3577,488400.0
2009-12-04 15:45:00,39.87,40.03,39.78,40.0,598000.0,29.3577,29.4755,29.2914,29.4534,598000.0
2009-12-04 15:50:00,40.0,40.0,39.91,39.94,555200.0,29.4534,29.4534,29.3871,29.4092,555200.0
2009-12-04 15:55:00,39.94,39.99,39.88,39.94,951000.0,29.4092,29.446,29.365,29.4092,951000.0
2009-12-07 09:30:00,39.54,39.61,39.13,39.6,1217400.0,29.1147,29.1662,28.8128,29.1589,1217400.0
2009-12-07 09:35:00,39.6,39.91,39.46,39.69,946800.0,29.1589,29.3871,29.0558,29.2251,946800.0
2009-12-07 09:40:00,39.69,39.73,39.42,39.51,593600.0,29.2251,29.2546,29.0263,29.0926,593600.0
2009-12-07 09:45:00,39.52,39.81,39.51,39.8,650800.0,29.1,29.3135,29.0926,29.3061,650800.0
2009-12-07 09:50:00,39.8,39.99,39.75,39.83,603600.0,29.3061,29.446,29.2693,29.3282,603600.0
2009-12-07 09:55:00,39.82,39.85,39.53,39.61,465400.0,29.3209,29.343,29.1073,29.1662,465400.0
2009-12-07 10:00:00,39.61,39.75,39.39,39.45,624800.0,29.1662,29.2693,29.0042,29.0484,624800.0
2009-12-07 10:05:00,39.44,39.6,39.35,39.48,627000.0,29.0411,29.1589,28.9748,29.0705,627000.0
2009-12-07 10:10:00,39.48,39.77,39.48,39.7,429600.0,29.0705,29.284,29.0705,29.2325,429600.0
2009-12-07 10:15:00,39.71,39.79,39.58,39.77,330200.0,29.2399,29.2988,29.1441,29.284,330200.0
2009-12-07 10:20:00,39.77,39.83,39.61,39.7,356600.0,29.284,29.3282,29.1662,29.2325,356600.0
2009-12-07 10:25:00,39.71,39.86,39.66,39.84,352800.0,29.2399,29.3503,29.203,29.3356,352800.0
2009-12-07 10:30:00,39.85,39.98,39.77,39.8,448200.0,29.343,29.4387,29.284,29.3061,448200.0
2009-12-07 10:35:00,39.79,39.99,39.79,39.91,330600.0,29.2988,29.446,29.2988,29.3871,330600.0
2009-12-07 10:40:00,39.92,39.94,39.72,39.85,382600.0,29.3945,29.4092,29.2472,29.343,382600.0
2009-12-07 10:45:00,39.85,39.86,39.73,39.75,179800.0,29.343,29.3503,29.2546,29.2693,179800.0
2009-12-07 10:50:00,39.77,39.95,39.74,39.8,219400.0,29.284,29.4166,29.262,29.3061,219400.0
2009-12-07 10:55:00,39.8,39.96,39.77,39.94,232600.0,29.3061,29.4239,29.284,29.4092,232600.0
2009-12-07 11:00:00,39.94,39.95,39.76,39.77,232400.0,29.4092,29.4166,29.2767,29.284,232400.0
2009-12-07 11:05:00,39.77,39.9,39.74,39.88,154600.0,29.284,29.3798,29.262,29.365,154600.0
2009-12-07 11:10:00,39.88,39.91,39.84,39.86,154200.0,29.365,29.3871,29.3356,29.3503,154200.0
2009-12-07 11:15:00,39.85,39.89,39.79,39.82,133000.0,29.343,29.3724,29.2988,29.3209,133000.0
2009-12-07 11:20:00,39.82,39.84,39.77,39.8,140200.0,29.3209,29.3356,29.284,29.3061,140200.0
2009-12-07 11:25:00,39.81,39.81,39.72,39.74,155000.0,29.3135,29.3135,29.2472,29.262,155000.0
2009-12-07 11:30:00,39.74,39.83,39.72,39.76,161800.0,29.262,29.3282,29.2472,29.2767,161800.0
2009-12-07 11:35:00,39.77,39.9,39.77,39.85,154800.0,29.284,29.3798,29.284,29.343,154800.0
2009-12-07 11:40:00,39.85,39.87,39.81,39.83,100000.0,29.343,29.3577,29.3135,29.3282,100000.0
2009-12-07 11:45:00,39.82,39.88,39.81,39.82,124600.0,29.3209,29.365,29.3135,29.3209,124600.0
2009-12-07 11:50:00,39.84,39.9,39.83,39.84,117400.0,29.3356,29.3798,29.3282,29.3356,117400.0
2009-12-07 11:55:00,39.84,39.84,39.74,39.77,146600.0,29.3356,29.3356,29.262,29.284,146600.0
2009-12-07 12:00:00,39.79,39.84,39.72,39.74,142000.0,29.2988,29.3356,29.2472,29.262,142000.0
2009-12-07 12:05:00,39.74,39.81,39.73,39.77,79600.0,29.262,29.3135,29.2546,29.284,79600.0
2009-12-07 12:10:00,39.75,39.75,39.66,39.68,163800.0,29.2693,29.2693,29.203,29.2178,163800.0
2009-12-07 12:15:00,39.67,39.68,39.57,39.62,209200.0,29.2104,29.2178,29.1368,29.1736,209200.0
2009-12-07 12:20:00,39.62,39.67,39.57,39.63,128000.0,29.1736,29.2104,29.1368,29.181,128000.0
2009-12-07 12:25:00,39.63,39.65,39.57,39.58,137400.0,29.181,29.1957,29.1368,29.1441,137400.0
2009-12-07 12:30:00,39.59,39.65,39.54,39.62,328400.0,29.1515,29.1957,29.1147,29.1736,328400.0
2009-12-07 12:35:00,39.65,39.95,39.63,39.84,699400.0,29.1957,29.4166,29.181,29.3356,699400.0
2009-12-07 12:40:00,39.83,39.99,39.83,39.92,422200.0,29.3282,29.446,29.3282,29.3945,422200.0
2009-12-07 12:45:00,39.91,40.04,39.9,39.98,701600.0,29.3871,29.4829,29.3798,29.4387,701600.0
2009-12-07 12:50:00,39.98,40.15,39.95,40.06,577600.0,29.4387,29.5639,29.4166,29.4976,577600.0
2009-12-07 12:55:00,40.06,40.16,40.04,40.07,379600.0,29.4976,29.5712,29.4829,29.5049,379600.0
2009-12-07 13:00:00,40.06,40.16,40.03,40.12,446000.0,29.4976,29.5712,29.4755,29.5418,446000.0
2009-12-07 13:05:00,40.1,40.11,40.01,40.02,291400.0,29.527,29.5344,29.4608,29.4681,291400.0
2009-12-07 13:10:00,40.02,40.08,39.99,40.07,357400.0,29.4681,29.5123,29.446,29.5049,357400.0
2009-12-07 13:15:00,40.07,40.18,40.04,40.07,388400.0,29.5049,29.5859,29.4829,29.5049,388400.0
2009-12-07 13:20:00,40.08,40.3,40.08,40.24,448800.0,29.5123,29.6743,29.5123,29.6301,448800.0
2009-12-07 13:25:00,40.24,40.34,40.22,40.27,316800.0,29.6301,29.7038,29.6154,29.6522,316800.0
2009-12-07 13:30:00,40.29,40.3,40.16,40.17,269200.0,29.6669,29.6743,29.5712,29.5786,269200.0
2009-12-07 13:35:00,40.16,40.24,40.15,40.16,150600.0,29.5712,29.6301,29.5639,29.5712,150600.0
2009-12-07 13:40:00,40.16,40.2,40.1,40.19,152400.0,29.5712,29.6007,29.527,29.5933,152400.0
2009-12-07 13:45:00,40.19,40.21,40.07,40.08,172000.0,29.5933,29.608,29.5049,29.5123,172000.0
2009-12-07 13:50:00,40.08,40.13,40.03,40.06,189800.0,29.5123,29.5491,29.4755,29.4976,189800.0
2009-12-07 13:55:00,40.06,40.06,39.95,39.98,279400.0,29.4976,29.4976,29.4166,29.4387,279400.0
2009-12-07 14:00:00,39.98,40.08,39.92,40.04,219800.0,29.4387,29.5123,29.3945,29.4829,219800.0
2009-12-07 14:05:00,40.04,40.08,39.99,40.02,167200.0,29.4829,29.5123,29.446,29.4681,167200.0
2009-12-07 14:10:00,40.02,40.03,39.95,39.96,98000.0,29.4681,29.4755,29.4166,29.4239,98000.0
2009-12-07 14:15:00,39.96,40.07,39.94,39.95,173200.0,29.4239,29.5049,29.4092,29.4166,173200.0
2009-12-07 14:20:00,39.95,39.98,39.83,39.83,190000.0,29.4166,29.4387,29.3282,29.3282,190000.0
2009-12-07 14:25:00,39.82,39.82,39.74,39.77,244400.0,29.3209,29.3209,29.262,29.284,244400.0
2009-12-07 14:30:00,39.76,39.77,39.61,39.7,246000.0,29.2767,29.284,29.1662,29.2325,246000.0
2009-12-07 14:35:00,39.7,39.7,39.5,39.57,291600.0,29.2325,29.2325,29.0852,29.1368,291600.0
2009-12-07 14:40:00,39.57,39.61,39.46,39.46,322000.0,29.1368,29.1662,29.0558,29.0558,322000.0
2009-12-07 14:45:00,39.46,39.48,39.38,39.4,404600.0,29.0558,29.0705,28.9969,29.0116,404600.0
2009-12-07 14:50:00,39.4,39.45,39.35,39.42,358800.0,29.0116,29.0484,28.9748,29.0263,358800.0
2009-12-07 14:55:00,39.43,39.47,39.38,39.41,324800.0,29.0337,29.0631,28.9969,29.019,324800.0
2009-12-07 15:00:00,39.42,39.46,39.33,39.36,313800.0,29.0263,29.0558,28.9601,28.9821,313800.0
2009-12-07 15:05:00,39.37,39.53,39.35,39.53,228400.0,28.9895,29.1073,28.9748,29.1073,228400.0
2009-12-07 15:10:00,39.52,39.55,39.46,39.47,207200.0,29.1,29.122,29.0558,29.0631,207200.0
2009-12-07 15:15:00,39.49,39.53,39.42,39.43,254600.0,29.0779,29.1073,29.0263,29.0337,254600.0
2009-12-07 15:20:00,39.44,39.46,39.35,39.37,174600.0,29.0411,29.0558,28.9748,28.9895,174600.0
2009-12-07 15:25:00,39.36,39.36,39.23,39.23,346800.0,28.9821,28.9821,28.8864,28.8864,346800.0
2009-12-07 15:30:00,39.23,39.44,39.23,39.43,360000.0,28.8864,29.0411,28.8864,29.0337,360000.0
2009-12-07 15:35:00,39.42,39.46,39.34,39.35,348400.0,29.0263,29.0558,28.9674,28.9748,348400.0
2009-12-07 15:40:00,39.35,39.5,39.35,39.48,400600.0,28.9748,29.0852,28.9748,29.0705,400600.0
2009-12-07 15:45:00,39.49,39.49,39.31,39.34,482200.0,29.0779,29.0779,28.9453,28.9674,482200.0
2009-12-07 15:50:00,39.34,39.4,39.32,39.35,585200.0,28.9674,29.0116,28.9527,28.9748,585200.0
2009-12-07 15:55:00,39.35,39.38,39.27,39.32,733800.0,28.9748,28.9969,28.9159,28.9527,733800.0
2009-12-08 09:30:00,38.79,38.95,38.35,38.49,1415800.0,28.5624,28.6802,28.2384,28.3415,1415800.0
2009-12-08 09:35:00,38.46,38.53,38.23,38.34,1029600.0,28.3194,28.371,28.1501,28.2311,1029600.0
2009-12-08 09:40:00,38.32,38.48,38.2,38.33,904800.0,28.2164,28.3342,28.128,28.2237,904800.0
2009-12-08 09:45:00,38.32,38.44,38.18,38.4,440800.0,28.2164,28.3047,28.1133,28.2753,440800.0
2009-12-08 09:50:00,38.4,38.5,38.34,38.44,468800.0,28.2753,28.3489,28.2311,28.3047,468800.0
2009-12-08 09:55:00,38.43,38.6,38.35,38.54,581600.0,28.2974,28.4225,28.2384,28.3784,581600.0
2009-12-08 10:00:00,38.53,38.53,38.35,38.37,767200.0,28.371,28.371,28.2384,28.2532,767200.0
2009-12-08 10:05:00,38.38,38.49,38.35,38.4,766600.0,28.2605,28.3415,28.2384,28.2753,766600.0
2009-12-08 10:10:00,38.4,38.46,38.28,38.31,706200.0,28.2753,28.3194,28.1869,28.209,706200.0
2009-12-08 10:15:00,38.32,38.4,38.28,38.32,513000.0,28.2164,28.2753,28.1869,28.2164,513000.0
2009-12-08 10:20:00,38.34,38.53,38.0,38.43,666600.0,28.2311,28.371,27.9807,28.2974,666600.0
2009-12-08 10:25:00,38.44,38.48,38.35,38.46,323800.0,28.3047,28.3342,28.2384,28.3194,323800.0
2009-12-08 10:30:00,38.46,38.56,38.43,38.51,363000.0,28.3194,28.3931,28.2974,28.3563,363000.0
2009-12-08 10:35:00,38.49,38.5,38.34,38.4,359800.0,28.3415,28.3489,28.2311,28.2753,359800.0
2009-12-08 10:40:00,38.39,38.47,38.37,38.45,236600.0,28.2679,28.3268,28.2532,28.3121,236600.0
2009-12-08 10:45:00,38.46,38.46,38.33,38.33,331200.0,28.3194,28.3194,28.2237,28.2237,331200.0
2009-12-08 10:50:00,38.34,38.37,38.27,38.33,242400.0,28.2311,28.2532,28.1795,28.2237,242400.0
2009-12-08 10:55:00,38.33,38.44,38.25,38.38,441800.0,28.2237,28.3047,28.1648,28.2605,441800.0
2009-12-08 11:00:00,38.39,38.65,38.36,38.6,830000.0,28.2679,28.4593,28.2458,28.4225,830000.0
2009-12-08 11:05:00,38.6,38.77,38.59,38.73,1039400.0,28.4225,28.5477,28.4152,28.5183,1039400.0
2009-12-08 11:10:00,38.73,38.8,38.67,38.75,522400.0,28.5183,28.5698,28.4741,28.533,522400.0
2009-12-08 11:15:00,38.75,38.77,38.57,38.59,375200.0,28.533,28.5477,28.4004,28.4152,375200.0
2009-12-08 11:20:00,38.59,38.7,38.55,38.65,263600.0,28.4152,28.4962,28.3857,28.4593,263600.0
2009-12-08 11:25:00,38.66,38.82,38.63,38.81,278000.0,28.4667,28.5845,28.4446,28.5772,278000.0
2009-12-08 11:30:00,38.81,38.83,38.6,38.66,255400.0,28.5772,28.5919,28.4225,28.4667,255400.0
2009-12-08 11:35:00,38.66,38.74,38.63,38.7,187000.0,28.4667,28.5256,28.4446,28.4962,187000.0
2009-12-08 11:40:00,38.7,38.88,38.68,38.77,242600.0,28.4962,28.6287,28.4814,28.5477,242600.0
2009-12-08 11:45:00,38.78,38.84,38.72,38.8,699600.0,28.5551,28.5993,28.5109,28.5698,699600.0
2009-12-08 11:50:00,38.82,38.83,38.68,38.72,216800.0,28.5845,28.5919,28.4814,28.5109,216800.0
2009-12-08 11:55:00,38.71,38.71,38.51,38.56,314800.0,28.5035,28.5035,28.3563,28.3931,314800.0
2009-12-08 12:00:00,38.57,38.61,38.52,38.61,143600.0,28.4004,28.4299,28.3636,28.4299,143600.0
2009-12-08 12:05:00,38.6,38.65,38.55,38.61,162200.0,28.4225,28.4593,28.3857,28.4299,162200.0
2009-12-08 12:10:00,38.62,38.63,38.56,38.56,163000.0,28.4373,28.4446,28.3931,28.3931,163000.0
2009-12-08 12:15:00,38.56,38.59,38.44,38.45,157200.0,28.3931,28.4152,28.3047,28.3121,157200.0
2009-12-08 12:20:00,38.47,38.54,38.45,38.54,141000.0,28.3268,28.3784,28.3121,28.3784,141000.0
2009-12-08 12:25:00,38.52,38.54,38.33,38.4,224000.0,28.3636,28.3784,28.2237,28.2753,224000.0
2009-12-08 12:30:00,38.4,38.44,38.35,38.4,180000.0,28.2753,28.3047,28.2384,28.2753,180000.0
2009-12-08 12:35:00,38.43,38.43,38.33,38.4,212800.0,28.2974,28.2974,28.2237,28.2753,212800.0
2009-12-08 12:40:00,38.4,38.45,38.35,38.39,199800.0,28.2753,28.3121,28.2384,28.2679,199800.0
2009-12-08 12:45:00,38.38,38.49,38.38,38.49,282000.0,28.2605,28.3415,28.2605,28.3415,282000.0
2009-12-08 12:50:00,38.49,38.54,38.45,38.48,244600.0,28.3415,28.3784,28.3121,28.3342,244600.0
2009-12-08 12:55:00,38.48,38.6,38.45,38.6,227200.0,28.3342,28.4225,28.3121,28.4225,227200.0
2009-12-08 13:00:00,38.59,38.7,38.58,38.63,404200.0,28.4152,28.4962,28.4078,28.4446,404200.0
2009-12-08 13:05:00,38.62,38.64,38.55,38.58,210600.0,28.4373,28.452,28.3857,28.4078,210600.0
2009-12-08 13:10:00,38.58,38.58,38.4,38.46,267400.0,28.4078,28.4078,28.2753,28.3194,267400.0
2009-12-08 13:15:00,38.46,38.6,38.46,38.58,129000.0,28.3194,28.4225,28.3194,28.4078,129000.0
2009-12-08 13:20:00,38.58,38.58,38.43,38.44,150000.0,28.4078,28.4078,28.2974,28.3047,150000.0
2009-12-08 13:25:00,38.44,38.52,38.4,38.42,209200.0,28.3047,28.3636,28.2753,28.29,209200.0
2009-12-08 13:30:00,38.42,38.59,38.41,38.57,188000.0,28.29,28.4152,28.2826,28.4004,188000.0
2009-12-08 13:35:00,38.56,38.62,38.49,38.51,192600.0,28.3931,28.4373,28.3415,28.3563,192600.0
2009-12-08 13:40:00,38.51,38.68,38.49,38.58,224200.0,28.3563,28.4814,28.3415,28.4078,224200.0
2009-12-08 13:45:00,38.57,38.65,38.55,38.58,171400.0,28.4004,28.4593,28.3857,28.4078,171400.0
2009-12-08 13:50:00,38.59,38.62,38.55,38.59,114200.0,28.4152,28.4373,28.3857,28.4152,114200.0
2009-12-08 13:55:00,38.58,38.59,38.44,38.51,305600.0,28.4078,28.4152,28.3047,28.3563,305600.0
2009-12-08 14:00:00,38.5,38.5,38.43,38.45,179200.0,28.3489,28.3489,28.2974,28.3121,179200.0
2009-12-08 14:05:00,38.45,38.56,38.42,38.54,222400.0,28.3121,28.3931,28.29,28.3784,222400.0
2009-12-08 14:10:00,38.52,38.55,38.45,38.54,224000.0,28.3636,28.3857,28.3121,28.3784,224000.0
2009-12-08 14:15:00,38.55,38.56,38.45,38.5,182000.0,28.3857,28.3931,28.3121,28.3489,182000.0
2009-12-08 14:20:00,38.49,38.5,38.35,38.4,295200.0,28.3415,28.3489,28.2384,28.2753,295200.0
2009-12-08 14:25:00,38.4,38.41,38.32,38.38,241400.0,28.2753,28.2826,28.2164,28.2605,241400.0
2009-12-08 14:30:00,38.39,38.44,38.35,38.38,234000.0,28.2679,28.3047,28.2384,28.2605,234000.0
2009-12-08 14:35:00,38.37,38.4,38.27,38.35,362400.0,28.2532,28.2753,28.1795,28.2384,362400.0
2009-12-08 14:40:00,38.35,38.41,38.3,38.34,224200.0,28.2384,28.2826,28.2016,28.2311,224200.0
2009-12-08 14:45:00,38.34,38.4,38.3,38.33,182400.0,28.2311,28.2753,28.2016,28.2237,182400.0
2009-12-08 14:50:00,38.34,38.35,38.2,38.24,574200.0,28.2311,28.2384,28.128,28.1575,574200.0
2009-12-08 14:55:00,38.24,38.3,38.18,38.19,457200.0,28.1575,28.2016,28.1133,28.1206,457200.0
2009-12-08 15:00:00,38.19,38.2,38.13,38.14,359200.0,28.1206,28.128,28.0765,28.0838,359200.0
2009-12-08 15:05:00,38.13,38.23,38.1,38.22,473400.0,28.0765,28.1501,28.0544,28.1427,473400.0
2009-12-08 15:10:00,38.22,38.27,38.14,38.18,365400.0,28.1427,28.1795,28.0838,28.1133,365400.0
2009-12-08 15:15:00,38.19,38.22,38.13,38.17,315600.0,28.1206,28.1427,28.0765,28.1059,315600.0
2009-12-08 15:20:00,38.17,38.22,38.12,38.21,198000.0,28.1059,28.1427,28.0691,28.1354,198000.0
2009-12-08 15:25:00,38.21,38.33,38.19,38.29,311200.0,28.1354,28.2237,28.1206,28.1943,311200.0
2009-12-08 15:30:00,38.28,38.34,38.19,38.21,345200.0,28.1869,28.2311,28.1206,28.1354,345200.0
2009-12-08 15:35:00,38.2,38.26,38.13,38.18,420200.0,28.128,28.1722,28.0765,28.1133,420200.0
2009-12-08 15:40:00,38.17,38.22,38.13,38.21,381800.0,28.1059,28.1427,28.0765,28.1354,381800.0
2009-12-08 15:45:00,38.2,38.21,38.13,38.15,441200.0,28.128,28.1354,28.0765,28.0912,441200.0
2009-12-08 15:50:00,38.16,38.2,38.06,38.12,932600.0,28.0985,28.128,28.0249,28.0691,932600.0
2009-12-08 15:55:00,38.12,38.17,38.09,38.15,928400.0,28.0691,28.1059,28.047,28.0912,928400.0
2009-12-09 09:30:00,38.5,38.5,38.35,38.43,542800.0,28.3489,28.3489,28.2384,28.2974,542800.0
2009-12-09 09:35:00,38.42,38.44,38.11,38.31,650200.0,28.29,28.3047,28.0617,28.209,650200.0
2009-12-09 09:40:00,38.29,38.42,38.2,38.37,500000.0,28.1943,28.29,28.128,28.2532,500000.0
2009-12-09 09:45:00,38.37,38.47,38.22,38.25,618600.0,28.2532,28.3268,28.1427,28.1648,618600.0
2009-12-09 09:50:00,38.25,38.37,38.22,38.32,992000.0,28.1648,28.2532,28.1427,28.2164,992000.0
2009-12-09 09:55:00,38.32,38.32,38.14,38.27,637600.0,28.2164,28.2164,28.0838,28.1795,637600.0
2009-12-09 10:00:00,38.27,38.41,38.24,38.31,593600.0,28.1795,28.2826,28.1575,28.209,593600.0
2009-12-09 10:05:00,38.31,38.52,38.27,38.47,540200.0,28.209,28.3636,28.1795,28.3268,540200.0
2009-12-09 10:10:00,38.48,38.55,38.35,38.35,447200.0,28.3342,28.3857,28.2384,28.2384,447200.0
2009-12-09 10:15:00,38.35,38.45,38.3,38.35,252200.0,28.2384,28.3121,28.2016,28.2384,252200.0
2009-12-09 10:20:00,38.35,38.46,38.33,38.37,199200.0,28.2384,28.3194,28.2237,28.2532,199200.0
2009-12-09 10:25:00,38.37,38.47,38.36,38.47,152400.0,28.2532,28.3268,28.2458,28.3268,152400.0
2009-12-09 10:30:00,38.48,38.67,38.38,38.58,876200.0,28.3342,28.4741,28.2605,28.4078,876200.0
2009-12-09 10:35:00,38.57,38.75,38.56,38.66,490200.0,28.4004,28.533,28.3931,28.4667,490200.0
2009-12-09 10:40:00,38.66,38.95,38.66,38.91,731800.0,28.4667,28.6802,28.4667,28.6508,731800.0
2009-12-09 10:45:00,38.92,39.0,38.84,38.95,745400.0,28.6582,28.7171,28.5993,28.6802,745400.0
2009-12-09 10:50:00,38.95,39.05,38.87,38.87,454400.0,28.6802,28.7539,28.6213,28.6213,454400.0
2009-12-09 10:55:00,38.87,38.88,38.71,38.76,364000.0,28.6213,28.6287,28.5035,28.5403,364000.0
2009-12-09 11:00:00,38.77,38.84,38.77,38.8,207400.0,28.5477,28.5993,28.5477,28.5698,207400.0
2009-12-09 11:05:00,38.8,38.9,38.8,38.83,246200.0,28.5698,28.6434,28.5698,28.5919,246200.0
2009-12-09 11:10:00,38.83,38.85,38.71,38.72,192600.0,28.5919,28.6066,28.5035,28.5109,192600.0
2009-12-09 11:15:00,38.72,38.93,38.72,38.87,344800.0,28.5109,28.6655,28.5109,28.6213,344800.0
2009-12-09 11:20:00,38.86,38.92,38.82,38.88,407600.0,28.614,28.6582,28.5845,28.6287,407600.0
2009-12-09 11:25:00,38.88,38.95,38.82,38.82,230400.0,28.6287,28.6802,28.5845,28.5845,230400.0
2009-12-09 11:30:00,38.83,38.91,38.77,38.8,254600.0,28.5919,28.6508,28.5477,28.5698,254600.0
2009-12-09 11:35:00,38.79,38.79,38.62,38.73,299800.0,28.5624,28.5624,28.4373,28.5183,299800.0
2009-12-09 11:40:00,38.73,38.85,38.72,38.82,138800.0,28.5183,28.6066,28.5109,28.5845,138800.0
2009-12-09 11:45:00,38.81,38.82,38.74,38.79,131200.0,28.5772,28.5845,28.5256,28.5624,131200.0
2009-12-09 11:50:00,38.78,38.88,38.75,38.88,174600.0,28.5551,28.6287,28.533,28.6287,174600.0
2009-12-09 11:55:00,38.88,38.94,38.87,38.88,126000.0,28.6287,28.6729,28.6213,28.6287,126000.0
2009-12-09 12:00:00,38.88,38.88,38.66,38.69,295400.0,28.6287,28.6287,28.4667,28.4888,295400.0
2009-12-09 12:05:00,38.67,38.73,38.62,38.62,270400.0,28.4741,28.5183,28.4373,28.4373,270400.0
2009-12-09 12:10:00,38.63,38.73,38.56,38.67,315200.0,28.4446,28.5183,28.3931,28.4741,315200.0
2009-12-09 12:15:00,38.67,38.68,38.47,38.5,280000.0,28.4741,28.4814,28.3268,28.3489,280000.0
2009-12-09 12:20:00,38.5,38.5,38.26,38.35,405000.0,28.3489,28.3489,28.1722,28.2384,405000.0
2009-12-09 12:25:00,38.37,38.44,38.27,38.35,561600.0,28.2532,28.3047,28.1795,28.2384,561600.0
2009-12-09 12:30:00,38.35,38.45,38.34,38.44,166400.0,28.2384,28.3121,28.2311,28.3047,166400.0
2009-12-09 12:35:00,38.45,38.49,38.33,38.33,235200.0,28.3121,28.3415,28.2237,28.2237,235200.0
2009-12-09 12:40:00,38.33,38.38,38.28,38.28,110200.0,28.2237,28.2605,28.1869,28.1869,110200.0
2009-12-09 12:45:00,38.28,38.41,38.27,38.37,167600.0,28.1869,28.2826,28.1795,28.2532,167600.0
2009-12-09 12:50:00,38.35,38.4,38.34,38.38,105600.0,28.2384,28.2753,28.2311,28.2605,105600.0
2009-12-09 12:55:00,38.38,38.54,38.38,38.48,205200.0,28.2605,28.3784,28.2605,28.3342,205200.0
2009-12-09 13:00:00,38.48,38.5,38.28,38.32,355600.0,28.3342,28.3489,28.1869,28.2164,355600.0
2009-12-09 13:05:00,38.32,38.35,38.21,38.31,283000.0,28.2164,28.2384,28.1354,28.209,283000.0
2009-12-09 13:10:00,38.31,38.51,38.27,38.51,207200.0,28.209,28.3563,28.1795,28.3563,207200.0
2009-12-09 13:15:00,38.51,38.52,38.42,38.52,208600.0,28.3563,28.3636,28.29,28.3636,208600.0
2009-12-09 13:20:00,38.51,38.52,38.43,38.43,233000.0,28.3563,28.3636,28.2974,28.2974,233000.0
2009-12-09 13:25:00,38.43,38.45,38.37,38.44,221800.0,28.2974,28.3121,28.2532,28.3047,221800.0
2009-12-09 13:30:00,38.44,38.49,38.38,38.43,231200.0,28.3047,28.3415,28.2605,28.2974,231200.0
2009-12-09 13:35:00,38.42,38.57,38.42,38.49,223400.0,28.29,28.4004,28.29,28.3415,223400.0
2009-12-09 13:40:00,38.48,38.5,38.34,38.4,181400.0,28.3342,28.3489,28.2311,28.2753,181400.0
2009-12-09 13:45:00,38.41,38.47,38.36,38.43,138800.0,28.2826,28.3268,28.2458,28.2974,138800.0
2009-12-09 13:50:00,38.43,38.55,38.43,38.51,177800.0,28.2974,28.3857,28.2974,28.3563,177800.0
2009-12-09 13:55:00,38.51,38.54,38.43,38.45,133000.0,28.3563,28.3784,28.2974,28.3121,133000.0
2009-12-09 14:00:00,38.44,38.57,38.42,38.53,177600.0,28.3047,28.4004,28.29,28.371,177600.0
2009-12-09 14:05:00,38.54,38.66,38.51,38.63,230200.0,28.3784,28.4667,28.3563,28.4446,230200.0
2009-12-09 14:10:00,38.63,38.63,38.52,38.55,131200.0,28.4446,28.4446,28.3636,28.3857,131200.0
2009-12-09 14:15:00,38.55,38.58,38.46,38.48,148200.0,28.3857,28.4078,28.3194,28.3342,148200.0
2009-12-09 14:20:00,38.49,38.6,38.49,38.59,202600.0,28.3415,28.4225,28.3415,28.4152,202600.0
2009-12-09 14:25:00,38.58,38.6,38.47,38.51,154600.0,28.4078,28.4225,28.3268,28.3563,154600.0
2009-12-09 14:30:00,38.51,38.66,38.5,38.64,175800.0,28.3563,28.4667,28.3489,28.452,175800.0
2009-12-09 14:35:00,38.63,38.75,38.62,38.7,281600.0,28.4446,28.533,28.4373,28.4962,281600.0
2009-12-09 14:40:00,38.71,38.74,38.66,38.72,245600.0,28.5035,28.5256,28.4667,28.5109,245600.0
2009-12-09 14:45:00,38.72,38.77,38.67,38.7,180400.0,28.5109,28.5477,28.4741,28.4962,180400.0
2009-12-09 14:50:00,38.69,38.82,38.69,38.81,318000.0,28.4888,28.5845,28.4888,28.5772,318000.0
2009-12-09 14:55:00,38.8,38.89,38.74,38.81,282000.0,28.5698,28.6361,28.5256,28.5772,282000.0
2009-12-09 15:00:00,38.81,38.94,38.81,38.91,191000.0,28.5772,28.6729,28.5772,28.6508,191000.0
2009-12-09 15:05:00,38.91,39.05,38.91,39.01,383000.0,28.6508,28.7539,28.6508,28.7244,383000.0
2009-12-09 15:10:00,39.01,39.12,38.97,39.11,335400.0,28.7244,28.8054,28.695,28.7981,335400.0
2009-12-09 15:15:00,39.1,39.12,39.02,39.09,252000.0,28.7907,28.8054,28.7318,28.7833,252000.0
2009-12-09 15:20:00,39.08,39.2,39.04,39.1,532800.0,28.776,28.8643,28.7465,28.7907,532800.0
2009-12-09 15:25:00,39.09,39.12,39.05,39.08,413600.0,28.7833,28.8054,28.7539,28.776,413600.0
2009-12-09 15:30:00,39.09,39.1,39.0,39.09,314000.0,28.7833,28.7907,28.7171,28.7833,314000.0
2009-12-09 15:35:00,39.09,39.16,39.04,39.08,386000.0,28.7833,28.8349,28.7465,28.776,386000.0
2009-12-09 15:40:00,39.07,39.2,39.05,39.19,397200.0,28.7686,28.8643,28.7539,28.857,397200.0
2009-12-09 15:45:00,39.19,39.25,39.17,39.2,457200.0,28.857,28.9011,28.8422,28.8643,457200.0
2009-12-09 15:50:00,39.2,39.2,39.08,39.12,527400.0,28.8643,28.8643,28.776,28.8054,527400.0
2009-12-09 15:55:00,39.12,39.2,39.1,39.16,663000.0,28.8054,28.8643,28.7907,28.8349,663000.0
2009-12-10 09:30:00,39.46,39.56,39.34,39.44,696200.0,29.0558,29.1294,28.9674,29.0411,696200.0
2009-12-10 09:35:00,39.43,39.63,39.34,39.49,573200.0,29.0337,29.181,28.9674,29.0779,573200.0
2009-12-10 09:40:00,39.49,39.57,39.42,39.44,429600.0,29.0779,29.1368,29.0263,29.0411,429600.0
2009-12-10 09:45:00,39.44,39.58,39.42,39.49,369200.0,29.0411,29.1441,29.0263,29.0779,369200.0
2009-12-10 09:50:00,39.51,39.51,39.28,39.28,471600.0,29.0926,29.0926,28.9232,28.9232,471600.0
2009-12-10 09:55:00,39.27,39.36,39.21,39.23,541000.0,28.9159,28.9821,28.8717,28.8864,541000.0
2009-12-10 10:00:00,39.23,39.29,39.01,39.06,670400.0,28.8864,28.9306,28.7244,28.7612,670400.0
2009-12-10 10:05:00,39.06,39.17,39.02,39.11,379800.0,28.7612,28.8422,28.7318,28.7981,379800.0
2009-12-10 10:10:00,39.12,39.19,39.02,39.05,336600.0,28.8054,28.857,28.7318,28.7539,336600.0
2009-12-10 10:15:00,39.04,39.12,38.92,38.95,485800.0,28.7465,28.8054,28.6582,28.6802,485800.0
2009-12-10 10:20:00,38.95,39.08,38.85,39.05,378600.0,28.6802,28.776,28.6066,28.7539,378600.0
2009-12-10 10:25:00,39.05,39.12,38.97,39.09,314400.0,28.7539,28.8054,28.695,28.7833,314400.0
2009-12-10 10:30:00,39.09,39.19,39.07,39.18,345200.0,28.7833,28.857,28.7686,28.8496,345200.0
2009-12-10 10:35:00,39.17,39.21,38.98,39.04,317200.0,28.8422,28.8717,28.7023,28.7465,317200.0
2009-12-10 10:40:00,39.03,39.17,39.03,39.07,188600.0,28.7392,28.8422,28.7392,28.7686,188600.0
2009-12-10 10:45:00,39.06,39.13,38.96,38.96,253200.0,28.7612,28.8128,28.6876,28.6876,253200.0
2009-12-10 10:50:00,38.96,38.99,38.85,38.89,398600.0,28.6876,28.7097,28.6066,28.6361,398600.0
2009-12-10 10:55:00,38.89,38.98,38.87,38.94,124200.0,28.6361,28.7023,28.6213,28.6729,124200.0
2009-12-10 11:00:00,38.93,38.93,38.81,38.9,189800.0,28.6655,28.6655,28.5772,28.6434,189800.0
2009-12-10 11:05:00,38.9,38.9,38.77,38.81,203000.0,28.6434,28.6434,28.5477,28.5772,203000.0
2009-12-10 11:10:00,38.81,38.81,38.63,38.72,531400.0,28.5772,28.5772,28.4446,28.5109,531400.0
2009-12-10 11:15:00,38.72,38.94,38.72,38.85,393000.0,28.5109,28.6729,28.5109,28.6066,393000.0
2009-12-10 11:20:00,38.85,38.92,38.84,38.85,226400.0,28.6066,28.6582,28.5993,28.6066,226400.0
2009-12-10 11:25:00,38.85,38.9,38.8,38.85,196600.0,28.6066,28.6434,28.5698,28.6066,196600.0
2009-12-10 11:30:00,38.84,38.88,38.79,38.81,260000.0,28.5993,28.6287,28.5624,28.5772,260000.0
2009-12-10 11:35:00,38.82,38.93,38.8,38.92,170000.0,28.5845,28.6655,28.5698,28.6582,170000.0
2009-12-10 11:40:00,38.93,38.96,38.87,38.91,181800.0,28.6655,28.6876,28.6213,28.6508,181800.0
2009-12-10 11:45:00,38.91,38.99,38.9,38.94,137400.0,28.6508,28.7097,28.6434,28.6729,137400.0
2009-12-10 11:50:00,38.94,38.96,38.87,38.94,210000.0,28.6729,28.6876,28.6213,28.6729,210000.0
2009-12-10 11:55:00,38.94,38.98,38.9,38.92,139600.0,28.6729,28.7023,28.6434,28.6582,139600.0
2009-12-10 12:00:00,38.92,39.02,38.91,38.96,115000.0,28.6582,28.7318,28.6508,28.6876,115000.0
2009-12-10 12:05:00,38.97,39.0,38.93,38.93,225400.0,28.695,28.7171,28.6655,28.6655,225400.0
2009-12-10 12:10:00,38.93,38.95,38.8,38.8,190800.0,28.6655,28.6802,28.5698,28.5698,190800.0
2009-12-10 12:15:00,38.8,38.85,38.77,38.8,261000.0,28.5698,28.6066,28.5477,28.5698,261000.0
2009-12-10 12:20:00,38.77,38.87,38.76,38.81,98400.0,28.5477,28.6213,28.5403,28.5772,98400.0
2009-12-10 12:25:00,38.8,38.86,38.77,38.82,113800.0,28.5698,28.614,28.5477,28.5845,113800.0
2009-12-10 12:30:00,38.82,38.85,38.77,38.84,121800.0,28.5845,28.6066,28.5477,28.5993,121800.0
2009-12-10 12:35:00,38.84,38.84,38.75,38.8,157200.0,28.5993,28.5993,28.533,28.5698,157200.0
2009-12-10 12:40:00,38.8,38.84,38.75,38.81,101800.0,28.5698,28.5993,28.533,28.5772,101800.0
2009-12-10 12:45:00,38.81,38.91,38.81,38.9,117600.0,28.5772,28.6508,28.5772,28.6434,117600.0
2009-12-10 12:50:00,38.89,38.94,38.85,38.85,99000.0,28.6361,28.6729,28.6066,28.6066,99000.0
2009-12-10 12:55:00,38.85,38.86,38.8,38.83,65200.0,28.6066,28.614,28.5698,28.5919,65200.0
2009-12-10 13:00:00,38.84,38.85,38.75,38.79,159000.0,28.5993,28.6066,28.533,28.5624,159000.0
2009-12-10 13:05:00,38.77,38.86,38.75,38.82,237800.0,28.5477,28.614,28.533,28.5845,237800.0
2009-12-10 13:10:00,38.78,38.8,38.71,38.72,239800.0,28.5551,28.5698,28.5035,28.5109,239800.0
2009-12-10 13:15:00,38.73,38.74,38.65,38.7,218600.0,28.5183,28.5256,28.4593,28.4962,218600.0
2009-12-10 13:20:00,38.7,38.74,38.68,38.71,91200.0,28.4962,28.5256,28.4814,28.5035,91200.0
2009-12-10 13:25:00,38.72,38.77,38.71,38.74,98200.0,28.5109,28.5477,28.5035,28.5256,98200.0
2009-12-10 13:30:00,38.74,38.84,38.74,38.82,110600.0,28.5256,28.5993,28.5256,28.5845,110600.0
2009-12-10 13:35:00,38.83,38.93,38.83,38.93,144400.0,28.5919,28.6655,28.5919,28.6655,144400.0
2009-12-10 13:40:00,38.93,38.94,38.78,38.84,153000.0,28.6655,28.6729,28.5551,28.5993,153000.0
2009-12-10 13:45:00,38.84,38.84,38.74,38.82,146400.0,28.5993,28.5993,28.5256,28.5845,146400.0
2009-12-10 13:50:00,38.82,38.83,38.75,38.77,79600.0,28.5845,28.5919,28.533,28.5477,79600.0
2009-12-10 13:55:00,38.78,38.88,38.75,38.84,91800.0,28.5551,28.6287,28.533,28.5993,91800.0
2009-12-10 14:00:00,38.84,38.93,38.83,38.91,116800.0,28.5993,28.6655,28.5919,28.6508,116800.0
2009-12-10 14:05:00,38.91,39.0,38.91,38.95,143200.0,28.6508,28.7171,28.6508,28.6802,143200.0
2009-12-10 14:10:00,38.96,38.99,38.92,38.98,97400.0,28.6876,28.7097,28.6582,28.7023,97400.0
2009-12-10 14:15:00,38.98,39.1,38.97,39.09,168000.0,28.7023,28.7907,28.695,28.7833,168000.0
2009-12-10 14:20:00,39.1,39.12,39.02,39.09,164000.0,28.7907,28.8054,28.7318,28.7833,164000.0
2009-12-10 14:25:00,39.09,39.12,39.07,39.08,74000.0,28.7833,28.8054,28.7686,28.776,74000.0
2009-12-10 14:30:00,39.08,39.13,39.06,39.11,126800.0,28.776,28.8128,28.7612,28.7981,126800.0
2009-12-10 14:35:00,39.12,39.12,38.99,38.99,137000.0,28.8054,28.8054,28.7097,28.7097,137000.0
2009-12-10 14:40:00,38.99,39.02,38.94,38.99,175400.0,28.7097,28.7318,28.6729,28.7097,175400.0
2009-12-10 14:45:00,38.99,39.03,38.96,38.97,93800.0,28.7097,28.7392,28.6876,28.695,93800.0
2009-12-10 14:50:00,38.96,39.01,38.95,39.01,64400.0,28.6876,28.7244,28.6802,28.7244,64400.0
2009-12-10 14:55:00,39.01,39.05,38.99,39.01,77000.0,28.7244,28.7539,28.7097,28.7244,77000.0
2009-12-10 15:00:00,39.01,39.02,38.87,38.87,153600.0,28.7244,28.7318,28.6213,28.6213,153600.0
2009-12-10 15:05:00,38.86,38.96,38.85,38.87,124800.0,28.614,28.6876,28.6066,28.6213,124800.0
2009-12-10 15:10:00,38.88,38.99,38.88,38.94,179200.0,28.6287,28.7097,28.6287,28.6729,179200.0
2009-12-10 15:15:00,38.94,38.99,38.94,38.99,88000.0,28.6729,28.7097,28.6729,28.7097,88000.0
2009-12-10 15:20:00,38.99,38.99,38.92,38.94,132800.0,28.7097,28.7097,28.6582,28.6729,132800.0
2009-12-10 15:25:00,38.94,38.97,38.8,38.84,362600.0,28.6729,28.695,28.5698,28.5993,362600.0
2009-12-10 15:30:00,38.84,38.87,38.76,38.81,439600.0,28.5993,28.6213,28.5403,28.5772,439600.0
2009-12-10 15:35:00,38.8,38.91,38.77,38.9,298200.0,28.5698,28.6508,28.5477,28.6434,298200.0
2009-12-10 15:40:00,38.9,38.99,38.85,38.97,343800.0,28.6434,28.7097,28.6066,28.695,343800.0
2009-12-10 15:45:00,38.98,39.05,38.92,39.04,356400.0,28.7023,28.7539,28.6582,28.7465,356400.0
2009-12-10 15:50:00,39.04,39.04,38.94,38.99,485000.0,28.7465,28.7465,28.6729,28.7097,485000.0
2009-12-10 15:55:00,38.99,38.99,38.87,38.88,537200.0,28.7097,28.7097,28.6213,28.6287,537200.0
2009-12-11 09:30:00,39.3,39.45,39.07,39.1,646200.0,28.938,29.0484,28.7686,28.7907,646200.0
2009-12-11 09:35:00,39.09,39.32,38.99,39.27,562600.0,28.7833,28.9527,28.7097,28.9159,562600.0
2009-12-11 09:40:00,39.27,39.4,39.23,39.33,413200.0,28.9159,29.0116,28.8864,28.9601,413200.0
2009-12-11 09:45:00,39.34,39.42,39.09,39.1,569000.0,28.9674,29.0263,28.7833,28.7907,569000.0
2009-12-11 09:50:00,39.09,39.11,38.88,39.08,773800.0,28.7833,28.7981,28.6287,28.776,773800.0
2009-12-11 09:55:00,39.04,39.33,39.02,39.26,493400.0,28.7465,28.9601,28.7318,28.9085,493400.0
2009-12-11 10:00:00,39.26,39.35,39.18,39.19,433800.0,28.9085,28.9748,28.8496,28.857,433800.0
2009-12-11 10:05:00,39.2,39.24,39.08,39.1,573600.0,28.8643,28.8938,28.776,28.7907,573600.0
2009-12-11 10:10:00,39.09,39.25,38.96,39.21,722200.0,28.7833,28.9011,28.6876,28.8717,722200.0
2009-12-11 10:15:00,39.2,39.2,38.95,39.02,606600.0,28.8643,28.8643,28.6802,28.7318,606600.0
2009-12-11 10:20:00,39.02,39.09,38.92,39.08,423200.0,28.7318,28.7833,28.6582,28.776,423200.0
2009-12-11 10:25:00,39.07,39.21,39.07,39.2,356000.0,28.7686,28.8717,28.7686,28.8643,356000.0
2009-12-11 10:30:00,39.2,39.29,39.13,39.24,333200.0,28.8643,28.9306,28.8128,28.8938,333200.0
2009-12-11 10:35:00,39.22,39.34,39.17,39.2,362800.0,28.8791,28.9674,28.8422,28.8643,362800.0
2009-12-11 10:40:00,39.19,39.19,39.11,39.15,170800.0,28.857,28.857,28.7981,28.8275,170800.0
2009-12-11 10:45:00,39.15,39.24,39.06,39.18,312000.0,28.8275,28.8938,28.7612,28.8496,312000.0
2009-12-11 10:50:00,39.17,39.29,39.15,39.21,231800.0,28.8422,28.9306,28.8275,28.8717,231800.0
2009-12-11 10:55:00,39.21,39.37,39.2,39.3,353600.0,28.8717,28.9895,28.8643,28.938,353600.0
2009-12-11 11:00:00,39.3,39.33,39.21,39.21,269800.0,28.938,28.9601,28.8717,28.8717,269800.0
2009-12-11 11:05:00,39.21,39.24,39.13,39.15,270600.0,28.8717,28.8938,28.8128,28.8275,270600.0
2009-12-11 11:10:00,39.16,39.2,39.13,39.14,167400.0,28.8349,28.8643,28.8128,28.8202,167400.0
2009-12-11 11:15:00,39.15,39.25,39.08,39.09,202000.0,28.8275,28.9011,28.776,28.7833,202000.0
2009-12-11 11:20:00,39.09,39.12,38.88,38.88,368000.0,28.7833,28.8054,28.6287,28.6287,368000.0
2009-12-11 11:25:00,38.89,38.92,38.77,38.87,565400.0,28.6361,28.6582,28.5477,28.6213,565400.0
2009-12-11 11:30:00,38.87,38.88,38.77,38.85,241200.0,28.6213,28.6287,28.5477,28.6066,241200.0
2009-12-11 11:35:00,38.85,38.9,38.76,38.83,203800.0,28.6066,28.6434,28.5403,28.5919,203800.0
2009-12-11 11:40:00,38.82,38.85,38.6,38.67,485600.0,28.5845,28.6066,28.4225,28.4741,485600.0
2009-12-11 11:45:00,38.67,38.67,38.54,38.63,461000.0,28.4741,28.4741,28.3784,28.4446,461000.0
2009-12-11 11:50:00,38.64,38.74,38.64,38.69,259600.0,28.452,28.5256,28.452,28.4888,259600.0
2009-12-11 11:55:00,38.7,38.73,38.64,38.69,128200.0,28.4962,28.5183,28.452,28.4888,128200.0
2009-12-11 12:00:00,38.7,38.77,38.67,38.69,176800.0,28.4962,28.5477,28.4741,28.4888,176800.0
2009-12-11 12:05:00,38.69,38.77,38.68,38.73,199200.0,28.4888,28.5477,28.4814,28.5183,199200.0
2009-12-11 12:10:00,38.73,38.77,38.69,38.71,208000.0,28.5183,28.5477,28.4888,28.5035,208000.0
2009-12-11 12:15:00,38.72,38.74,38.68,38.7,131800.0,28.5109,28.5256,28.4814,28.4962,131800.0
2009-12-11 12:20:00,38.69,38.74,38.63,38.71,139200.0,28.4888,28.5256,28.4446,28.5035,139200.0
2009-12-11 12:25:00,38.71,38.74,38.63,38.63,105600.0,28.5035,28.5256,28.4446,28.4446,105600.0
2009-12-11 12:30:00,38.63,38.71,38.6,38.69,237600.0,28.4446,28.5035,28.4225,28.4888,237600.0
2009-12-11 12:35:00,38.69,38.73,38.68,38.7,129400.0,28.4888,28.5183,28.4814,28.4962,129400.0
2009-12-11 12:40:00,38.71,38.73,38.67,38.7,86200.0,28.5035,28.5183,28.4741,28.4962,86200.0
2009-12-11 12:45:00,38.7,38.71,38.65,38.67,124800.0,28.4962,28.5035,28.4593,28.4741,124800.0
2009-12-11 12:50:00,38.67,38.76,38.67,38.73,143200.0,28.4741,28.5403,28.4741,28.5183,143200.0
2009-12-11 12:55:00,38.74,38.78,38.67,38.7,159400.0,28.5256,28.5551,28.4741,28.4962,159400.0
2009-12-11 13:00:00,38.7,38.74,38.67,38.68,222800.0,28.4962,28.5256,28.4741,28.4814,222800.0
2009-12-11 13:05:00,38.69,38.72,38.67,38.68,152400.0,28.4888,28.5109,28.4741,28.4814,152400.0
2009-12-11 13:10:00,38.69,38.69,38.63,38.63,109600.0,28.4888,28.4888,28.4446,28.4446,109600.0
2009-12-11 13:15:00,38.64,38.7,38.63,38.67,212200.0,28.452,28.4962,28.4446,28.4741,212200.0
2009-12-11 13:20:00,38.66,38.67,38.63,38.65,98600.0,28.4667,28.4741,28.4446,28.4593,98600.0
2009-12-11 13:25:00,38.65,38.65,38.56,38.62,162000.0,28.4593,28.4593,28.3931,28.4373,162000.0
2009-12-11 13:30:00,38.63,38.63,38.54,38.55,167000.0,28.4446,28.4446,28.3784,28.3857,167000.0
2009-12-11 13:35:00,38.54,38.63,38.51,38.56,334800.0,28.3784,28.4446,28.3563,28.3931,334800.0
2009-12-11 13:40:00,38.56,38.57,38.35,38.36,437600.0,28.3931,28.4004,28.2384,28.2458,437600.0
2009-12-11 13:45:00,38.35,38.4,38.27,38.33,386000.0,28.2384,28.2753,28.1795,28.2237,386000.0
2009-12-11 13:50:00,38.33,38.4,38.3,38.37,205200.0,28.2237,28.2753,28.2016,28.2532,205200.0
2009-12-11 13:55:00,38.35,38.45,38.35,38.41,247800.0,28.2384,28.3121,28.2384,28.2826,247800.0
2009-12-11 14:00:00,38.41,38.51,38.38,38.5,263400.0,28.2826,28.3563,28.2605,28.3489,263400.0
2009-12-11 14:05:00,38.49,38.51,38.43,38.48,211200.0,28.3415,28.3563,28.2974,28.3342,211200.0
2009-12-11 14:10:00,38.47,38.52,38.44,38.45,154400.0,28.3268,28.3636,28.3047,28.3121,154400.0
2009-12-11 14:15:00,38.48,38.5,38.43,38.43,92400.0,28.3342,28.3489,28.2974,28.2974,92400.0
2009-12-11 14:20:00,38.44,38.54,38.44,38.49,241400.0,28.3047,28.3784,28.3047,28.3415,241400.0
2009-12-11 14:25:00,38.49,38.52,38.47,38.49,86600.0,28.3415,28.3636,28.3268,28.3415,86600.0
2009-12-11 14:30:00,38.49,38.49,38.46,38.48,165200.0,28.3415,28.3415,28.3194,28.3342,165200.0
2009-12-11 14:35:00,38.48,38.48,38.41,38.42,224200.0,28.3342,28.3342,28.2826,28.29,224200.0
2009-12-11 14:40:00,38.42,38.44,38.38,38.41,259400.0,28.29,28.3047,28.2605,28.2826,259400.0
2009-12-11 14:45:00,38.41,38.44,38.41,38.42,368600.0,28.2826,28.3047,28.2826,28.29,368600.0
2009-12-11 14:50:00,38.41,38.44,38.26,38.31,631400.0,28.2826,28.3047,28.1722,28.209,631400.0
2009-12-11 14:55:00,38.31,38.35,38.3,38.33,224400.0,28.209,28.2384,28.2016,28.2237,224400.0
2009-12-11 15:00:00,38.33,38.44,38.32,38.44,288800.0,28.2237,28.3047,28.2164,28.3047,288800.0
2009-12-11 15:05:00,38.45,38.49,38.43,38.44,299600.0,28.3121,28.3415,28.2974,28.3047,299600.0
2009-12-11 15:10:00,38.44,38.46,38.4,38.44,162400.0,28.3047,28.3194,28.2753,28.3047,162400.0
2009-12-11 15:15:00,38.43,38.44,38.38,38.38,150800.0,28.2974,28.3047,28.2605,28.2605,150800.0
2009-12-11 15:20:00,38.38,38.48,38.35,38.42,216200.0,28.2605,28.3342,28.2384,28.29,216200.0
2009-12-11 15:25:00,38.43,38.47,38.4,38.41,229800.0,28.2974,28.3268,28.2753,28.2826,229800.0
2009-12-11 15:30:00,38.42,38.45,38.35,38.41,399800.0,28.29,28.3121,28.2384,28.2826,399800.0
2009-12-11 15:35:00,38.41,38.46,38.4,38.42,372800.0,28.2826,28.3194,28.2753,28.29,372800.0
2009-12-11 15:40:00,38.42,38.42,38.27,38.29,421000.0,28.29,28.29,28.1795,28.1943,421000.0
2009-12-11 15:45:00,38.3,38.35,38.27,38.34,318200.0,28.2016,28.2384,28.1795,28.2311,318200.0
2009-12-11 15:50:00,38.34,38.4,38.32,38.4,510400.0,28.2311,28.2753,28.2164,28.2753,510400.0
2009-12-11 15:55:00,38.4,38.49,38.4,38.44,784800.0,28.2753,28.3415,28.2753,28.3047,784800.0
2009-12-14 09:30:00,38.98,38.99,38.7,38.76,730400.0,28.7023,28.7097,28.4962,28.5403,730400.0
2009-12-14 09:35:00,38.76,38.85,38.71,38.77,429400.0,28.5403,28.6066,28.5035,28.5477,429400.0
2009-12-14 09:40:00,38.77,38.82,38.63,38.65,565800.0,28.5477,28.5845,28.4446,28.4593,565800.0
2009-12-14 09:45:00,38.65,38.77,38.61,38.74,377200.0,28.4593,28.5477,28.4299,28.5256,377200.0
2009-12-14 09:50:00,38.75,38.87,38.72,38.76,497200.0,28.533,28.6213,28.5109,28.5403,497200.0
2009-12-14 09:55:00,38.76,38.83,38.74,38.81,392800.0,28.5403,28.5919,28.5256,28.5772,392800.0
2009-12-14 10:00:00,38.8,38.82,38.7,38.77,309600.0,28.5698,28.5845,28.4962,28.5477,309600.0
2009-12-14 10:05:00,38.77,38.8,38.71,38.74,248400.0,28.5477,28.5698,28.5035,28.5256,248400.0
2009-12-14 10:10:00,38.74,38.87,38.74,38.85,326400.0,28.5256,28.6213,28.5256,28.6066,326400.0
2009-12-14 10:15:00,38.85,38.87,38.68,38.7,356600.0,28.6066,28.6213,28.4814,28.4962,356600.0
2009-12-14 10:20:00,38.7,38.7,38.48,38.56,551200.0,28.4962,28.4962,28.3342,28.3931,551200.0
2009-12-14 10:25:00,38.56,38.68,38.56,38.63,244800.0,28.3931,28.4814,28.3931,28.4446,244800.0
2009-12-14 10:30:00,38.63,38.68,38.57,38.58,204600.0,28.4446,28.4814,28.4004,28.4078,204600.0
2009-12-14 10:35:00,38.59,38.6,38.46,38.48,252000.0,28.4152,28.4225,28.3194,28.3342,252000.0
2009-12-14 10:40:00,38.49,38.56,38.49,38.54,149200.0,28.3415,28.3931,28.3415,28.3784,149200.0
2009-12-14 10:45:00,38.55,38.59,38.48,38.58,241400.0,28.3857,28.4152,28.3342,28.4078,241400.0
2009-12-14 10:50:00,38.58,38.72,38.58,38.71,207600.0,28.4078,28.5109,28.4078,28.5035,207600.0
2009-12-14 10:55:00,38.71,38.77,38.61,38.66,241000.0,28.5035,28.5477,28.4299,28.4667,241000.0
2009-12-14 11:00:00,38.67,38.72,38.63,38.66,115600.0,28.4741,28.5109,28.4446,28.4667,115600.0
2009-12-14 11:05:00,38.67,38.68,38.6,38.63,144000.0,28.4741,28.4814,28.4225,28.4446,144000.0
2009-12-14 11:10:00,38.62,38.76,38.61,38.73,175600.0,28.4373,28.5403,28.4299,28.5183,175600.0
2009-12-14 11:15:00,38.74,38.83,38.73,38.79,178000.0,28.5256,28.5919,28.5183,28.5624,178000.0
2009-12-14 11:20:00,38.79,38.9,38.76,38.9,233000.0,28.5624,28.6434,28.5403,28.6434,233000.0
2009-12-14 11:25:00,38.9,38.96,38.88,38.93,186400.0,28.6434,28.6876,28.6287,28.6655,186400.0
2009-12-14 11:30:00,38.95,38.96,38.88,38.94,148600.0,28.6802,28.6876,28.6287,28.6729,148600.0
2009-12-14 11:35:00,38.94,38.99,38.92,38.99,157800.0,28.6729,28.7097,28.6582,28.7097,157800.0
2009-12-14 11:40:00,38.98,39.08,38.94,38.96,303200.0,28.7023,28.776,28.6729,28.6876,303200.0
2009-12-14 11:45:00,38.96,38.98,38.91,38.91,113000.0,28.6876,28.7023,28.6508,28.6508,113000.0
2009-12-14 11:50:00,38.91,38.92,38.88,38.9,106800.0,28.6508,28.6582,28.6287,28.6434,106800.0
2009-12-14 11:55:00,38.9,38.95,38.88,38.93,83200.0,28.6434,28.6802,28.6287,28.6655,83200.0
2009-12-14 12:00:00,38.93,39.02,38.93,39.02,125000.0,28.6655,28.7318,28.6655,28.7318,125000.0
2009-12-14 12:05:00,39.01,39.08,38.99,39.07,140200.0,28.7244,28.776,28.7097,28.7686,140200.0
2009-12-14 12:10:00,39.08,39.2,39.07,39.2,279600.0,28.776,28.8643,28.7686,28.8643,279600.0
2009-12-14 12:15:00,39.2,39.22,39.15,39.18,237600.0,28.8643,28.8791,28.8275,28.8496,237600.0
2009-12-14 12:20:00,39.19,39.21,39.15,39.18,144800.0,28.857,28.8717,28.8275,28.8496,144800.0
2009-12-14 12:25:00,39.17,39.23,39.12,39.22,190800.0,28.8422,28.8864,28.8054,28.8791,190800.0
2009-12-14 12:30:00,39.23,39.29,39.19,39.27,153000.0,28.8864,28.9306,28.857,28.9159,153000.0
2009-12-14 12:35:00,39.27,39.35,39.27,39.35,140600.0,28.9159,28.9748,28.9159,28.9748,140600.0
2009-12-14 12:40:00,39.35,39.45,39.35,39.4,272600.0,28.9748,29.0484,28.9748,29.0116,272600.0
2009-12-14 12:45:00,39.39,39.44,39.37,39.37,245800.0,29.0042,29.0411,28.9895,28.9895,245800.0
2009-12-14 12:50:00,39.37,39.38,39.3,39.34,182400.0,28.9895,28.9969,28.938,28.9674,182400.0
2009-12-14 12:55:00,39.34,39.38,39.31,39.34,116600.0,28.9674,28.9969,28.9453,28.9674,116600.0
2009-12-14 13:00:00,39.34,39.38,39.29,39.34,174800.0,28.9674,28.9969,28.9306,28.9674,174800.0
2009-12-14 13:05:00,39.34,39.35,39.25,39.28,157200.0,28.9674,28.9748,28.9011,28.9232,157200.0
2009-12-14 13:10:00,39.26,39.27,39.19,39.21,155400.0,28.9085,28.9159,28.857,28.8717,155400.0
2009-12-14 13:15:00,39.2,39.24,39.19,39.23,114800.0,28.8643,28.8938,28.857,28.8864,114800.0
2009-12-14 13:20:00,39.22,39.32,39.21,39.3,166000.0,28.8791,28.9527,28.8717,28.938,166000.0
2009-12-14 13:25:00,39.31,39.36,39.3,39.34,155400.0,28.9453,28.9821,28.938,28.9674,155400.0
2009-12-14 13:30:00,39.33,39.34,39.27,39.28,151400.0,28.9601,28.9674,28.9159,28.9232,151400.0
2009-12-14 13:35:00,39.28,39.3,39.23,39.27,197400.0,28.9232,28.938,28.8864,28.9159,197400.0
2009-12-14 13:40:00,39.27,39.28,39.13,39.17,170600.0,28.9159,28.9232,28.8128,28.8422,170600.0
2009-12-14 13:45:00,39.17,39.22,39.16,39.2,182000.0,28.8422,28.8791,28.8349,28.8643,182000.0
2009-12-14 13:50:00,39.2,39.26,39.18,39.23,147800.0,28.8643,28.9085,28.8496,28.8864,147800.0
2009-12-14 13:55:00,39.23,39.28,39.19,39.26,114600.0,28.8864,28.9232,28.857,28.9085,114600.0
2009-12-14 14:00:00,39.24,39.29,39.24,39.26,92000.0,28.8938,28.9306,28.8938,28.9085,92000.0
2009-12-14 14:05:00,39.26,39.29,39.21,39.28,121200.0,28.9085,28.9306,28.8717,28.9232,121200.0
2009-12-14 14:10:00,39.27,39.32,39.26,39.31,117600.0,28.9159,28.9527,28.9085,28.9453,117600.0
2009-12-14 14:15:00,39.3,39.31,39.24,39.26,96800.0,28.938,28.9453,28.8938,28.9085,96800.0
2009-12-14 14:20:00,39.24,39.31,39.24,39.3,71000.0,28.8938,28.9453,28.8938,28.938,71000.0
2009-12-14 14:25:00,39.3,39.3,39.2,39.25,161200.0,28.938,28.938,28.8643,28.9011,161200.0
2009-12-14 14:30:00,39.25,39.27,39.22,39.27,83800.0,28.9011,28.9159,28.8791,28.9159,83800.0
2009-12-14 14:35:00,39.27,39.34,39.27,39.29,203800.0,28.9159,28.9674,28.9159,28.9306,203800.0
2009-12-14 14:40:00,39.29,39.35,39.28,39.29,109600.0,28.9306,28.9748,28.9232,28.9306,109600.0
2009-12-14 14:45:00,39.29,39.33,39.29,39.3,110800.0,28.9306,28.9601,28.9306,28.938,110800.0
2009-12-14 14:50:00,39.3,39.36,39.3,39.34,105200.0,28.938,28.9821,28.938,28.9674,105200.0
2009-12-14 14:55:00,39.35,39.35,39.21,39.28,257400.0,28.9748,28.9748,28.8717,28.9232,257400.0
2009-12-14 15:00:00,39.29,39.3,39.21,39.29,182200.0,28.9306,28.938,28.8717,28.9306,182200.0
2009-12-14 15:05:00,39.29,39.35,39.27,39.34,146800.0,28.9306,28.9748,28.9159,28.9674,146800.0
2009-12-14 15:10:00,39.34,39.38,39.33,39.35,143200.0,28.9674,28.9969,28.9601,28.9748,143200.0
2009-12-14 15:15:00,39.35,39.39,39.35,39.37,163600.0,28.9748,29.0042,28.9748,28.9895,163600.0
2009-12-14 15:20:00,39.38,39.38,39.31,39.32,115600.0,28.9969,28.9969,28.9453,28.9527,115600.0
2009-12-14 15:25:00,39.32,39.37,39.27,39.32,194600.0,28.9527,28.9895,28.9159,28.9527,194600.0
2009-12-14 15:30:00,39.32,39.37,39.31,39.35,171200.0,28.9527,28.9895,28.9453,28.9748,171200.0
2009-12-14 15:35:00,39.35,39.39,39.35,39.38,230000.0,28.9748,29.0042,28.9748,28.9969,230000.0
2009-12-14 15:40:00,39.39,39.4,39.31,39.34,195600.0,29.0042,29.0116,28.9453,28.9674,195600.0
2009-12-14 15:45:00,39.34,39.41,39.33,39.4,342200.0,28.9674,29.019,28.9601,29.0116,342200.0
2009-12-14 15:50:00,39.41,39.41,39.35,39.4,335200.0,29.019,29.019,28.9748,29.0116,335200.0
2009-12-14 15:55:00,39.4,39.41,39.34,39.39,509600.0,29.0116,29.019,28.9674,29.0042,509600.0
2009-12-15 09:30:00,39.19,39.25,38.9,39.12,552600.0,28.857,28.9011,28.6434,28.8054,552600.0
2009-12-15 09:35:00,39.15,39.32,39.1,39.19,592600.0,28.8275,28.9527,28.7907,28.857,592600.0
2009-12-15 09:40:00,39.19,39.3,39.18,39.26,418200.0,28.857,28.938,28.8496,28.9085,418200.0
2009-12-15 09:45:00,39.27,39.4,39.25,39.29,480000.0,28.9159,29.0116,28.9011,28.9306,480000.0
2009-12-15 09:50:00,39.29,39.35,39.27,39.33,402200.0,28.9306,28.9748,28.9159,28.9601,402200.0
2009-12-15 09:55:00,39.34,39.55,39.29,39.48,656200.0,28.9674,29.122,28.9306,29.0705,656200.0
2009-12-15 10:00:00,39.48,39.59,39.43,39.55,327600.0,29.0705,29.1515,29.0337,29.122,327600.0
2009-12-15 10:05:00,39.56,39.58,39.45,39.58,334600.0,29.1294,29.1441,29.0484,29.1441,334600.0
2009-12-15 10:10:00,39.57,39.63,39.5,39.62,432800.0,29.1368,29.181,29.0852,29.1736,432800.0
2009-12-15 10:15:00,39.63,39.88,39.63,39.82,711000.0,29.181,29.365,29.181,29.3209,711000.0
2009-12-15 10:20:00,39.82,39.93,39.8,39.91,423600.0,29.3209,29.4019,29.3061,29.3871,423600.0
2009-12-15 10:25:00,39.91,39.91,39.73,39.74,396400.0,29.3871,29.3871,29.2546,29.262,396400.0
2009-12-15 10:30:00,39.73,39.84,39.71,39.78,333000.0,29.2546,29.3356,29.2399,29.2914,333000.0
2009-12-15 10:35:00,39.79,39.85,39.76,39.83,186400.0,29.2988,29.343,29.2767,29.3282,186400.0
2009-12-15 10:40:00,39.83,39.91,39.83,39.86,234400.0,29.3282,29.3871,29.3282,29.3503,234400.0
2009-12-15 10:45:00,39.87,39.87,39.77,39.82,209800.0,29.3577,29.3577,29.284,29.3209,209800.0
2009-12-15 10:50:00,39.83,39.91,39.74,39.75,290600.0,29.3282,29.3871,29.262,29.2693,290600.0
2009-12-15 10:55:00,39.75,39.76,39.66,39.68,334200.0,29.2693,29.2767,29.203,29.2178,334200.0
2009-12-15 11:00:00,39.68,39.72,39.63,39.64,238000.0,29.2178,29.2472,29.181,29.1883,238000.0
2009-12-15 11:05:00,39.64,39.75,39.64,39.74,203000.0,29.1883,29.2693,29.1883,29.262,203000.0
2009-12-15 11:10:00,39.74,39.77,39.68,39.68,215800.0,29.262,29.284,29.2178,29.2178,215800.0
2009-12-15 11:15:00,39.67,39.86,39.66,39.85,294400.0,29.2104,29.3503,29.203,29.343,294400.0
2009-12-15 11:20:00,39.84,39.85,39.65,39.71,209200.0,29.3356,29.343,29.1957,29.2399,209200.0
2009-12-15 11:25:00,39.71,39.72,39.54,39.6,348400.0,29.2399,29.2472,29.1147,29.1589,348400.0
2009-12-15 11:30:00,39.59,39.7,39.55,39.7,252600.0,29.1515,29.2325,29.122,29.2325,252600.0
2009-12-15 11:35:00,39.7,39.72,39.65,39.65,131800.0,29.2325,29.2472,29.1957,29.1957,131800.0
2009-12-15 11:40:00,39.66,39.69,39.62,39.65,112400.0,29.203,29.2251,29.1736,29.1957,112400.0
2009-12-15 11:45:00,39.64,39.65,39.5,39.57,194200.0,29.1883,29.1957,29.0852,29.1368,194200.0
2009-12-15 11:50:00,39.57,39.61,39.54,39.61,105800.0,29.1368,29.1662,29.1147,29.1662,105800.0
2009-12-15 11:55:00,39.6,39.64,39.55,39.6,110600.0,29.1589,29.1883,29.122,29.1589,110600.0
2009-12-15 12:00:00,39.6,39.67,39.6,39.67,76000.0,29.1589,29.2104,29.1589,29.2104,76000.0
2009-12-15 12:05:00,39.67,39.68,39.62,39.66,134800.0,29.2104,29.2178,29.1736,29.203,134800.0
2009-12-15 12:10:00,39.67,39.7,39.66,39.69,116200.0,29.2104,29.2325,29.203,29.2251,116200.0
2009-12-15 12:15:00,39.69,39.69,39.6,39.61,255000.0,29.2251,29.2251,29.1589,29.1662,255000.0
2009-12-15 12:20:00,39.6,39.64,39.57,39.58,85200.0,29.1589,29.1883,29.1368,29.1441,85200.0
2009-12-15 12:25:00,39.58,39.64,39.57,39.6,108200.0,29.1441,29.1883,29.1368,29.1589,108200.0
2009-12-15 12:30:00,39.6,39.66,39.59,39.59,97200.0,29.1589,29.203,29.1515,29.1515,97200.0
2009-12-15 12:35:00,39.6,39.6,39.54,39.54,133000.0,29.1589,29.1589,29.1147,29.1147,133000.0
2009-12-15 12:40:00,39.55,39.56,39.48,39.49,158600.0,29.122,29.1294,29.0705,29.0779,158600.0
2009-12-15 12:45:00,39.48,39.52,39.44,39.51,196200.0,29.0705,29.1,29.0411,29.0926,196200.0
2009-12-15 12:50:00,39.52,39.52,39.44,39.46,150400.0,29.1,29.1,29.0411,29.0558,150400.0
2009-12-15 12:55:00,39.46,39.51,39.41,39.42,205600.0,29.0558,29.0926,29.019,29.0263,205600.0
2009-12-15 13:00:00,39.41,39.49,39.35,39.43,320200.0,29.019,29.0779,28.9748,29.0337,320200.0
2009-12-15 13:05:00,39.44,39.48,39.42,39.45,100400.0,29.0411,29.0705,29.0263,29.0484,100400.0
2009-12-15 13:10:00,39.44,39.46,39.37,39.38,174000.0,29.0411,29.0558,28.9895,28.9969,174000.0
2009-12-15 13:15:00,39.38,39.4,39.31,39.33,104000.0,28.9969,29.0116,28.9453,28.9601,104000.0
2009-12-15 13:20:00,39.33,39.34,39.22,39.25,233800.0,28.9601,28.9674,28.8791,28.9011,233800.0
2009-12-15 13:25:00,39.26,39.3,39.23,39.24,156000.0,28.9085,28.938,28.8864,28.8938,156000.0
2009-12-15 13:30:00,39.24,39.32,39.23,39.24,151200.0,28.8938,28.9527,28.8864,28.8938,151200.0
2009-12-15 13:35:00,39.26,39.28,39.18,39.18,118600.0,28.9085,28.9232,28.8496,28.8496,118600.0
2009-12-15 13:40:00,39.18,39.32,39.18,39.32,258000.0,28.8496,28.9527,28.8496,28.9527,258000.0
2009-12-15 13:45:00,39.32,39.34,39.27,39.34,106400.0,28.9527,28.9674,28.9159,28.9674,106400.0
2009-12-15 13:50:00,39.33,39.38,39.29,39.35,136600.0,28.9601,28.9969,28.9306,28.9748,136600.0
2009-12-15 13:55:00,39.35,39.43,39.34,39.37,130200.0,28.9748,29.0337,28.9674,28.9895,130200.0
2009-12-15 14:00:00,39.38,39.44,39.37,39.42,175600.0,28.9969,29.0411,28.9895,29.0263,175600.0
2009-12-15 14:05:00,39.42,39.43,39.36,39.36,108600.0,29.0263,29.0337,28.9821,28.9821,108600.0
2009-12-15 14:10:00,39.37,39.4,39.35,39.38,116400.0,28.9895,29.0116,28.9748,28.9969,116400.0
2009-12-15 14:15:00,39.38,39.43,39.35,39.35,132200.0,28.9969,29.0337,28.9748,28.9748,132200.0
2009-12-15 14:20:00,39.36,39.4,39.28,39.31,120400.0,28.9821,29.0116,28.9232,28.9453,120400.0
2009-12-15 14:25:00,39.31,39.34,39.24,39.27,179000.0,28.9453,28.9674,28.8938,28.9159,179000.0
2009-12-15 14:30:00,39.27,39.32,39.24,39.24,198600.0,28.9159,28.9527,28.8938,28.8938,198600.0
2009-12-15 14:35:00,39.25,39.28,39.2,39.21,173400.0,28.9011,28.9232,28.8643,28.8717,173400.0
2009-12-15 14:40:00,39.21,39.31,39.21,39.27,105800.0,28.8717,28.9453,28.8717,28.9159,105800.0
2009-12-15 14:45:00,39.27,39.33,39.26,39.32,105800.0,28.9159,28.9601,28.9085,28.9527,105800.0
2009-12-15 14:50:00,39.33,39.33,39.24,39.27,167200.0,28.9601,28.9601,28.8938,28.9159,167200.0
2009-12-15 14:55:00,39.28,39.31,39.26,39.3,156800.0,28.9232,28.9453,28.9085,28.938,156800.0
2009-12-15 15:00:00,39.3,39.35,39.27,39.35,165400.0,28.938,28.9748,28.9159,28.9748,165400.0
2009-12-15 15:05:00,39.35,39.36,39.31,39.33,157400.0,28.9748,28.9821,28.9453,28.9601,157400.0
2009-12-15 15:10:00,39.32,39.33,39.28,39.29,99800.0,28.9527,28.9601,28.9232,28.9306,99800.0
2009-12-15 15:15:00,39.29,39.29,39.24,39.26,139200.0,28.9306,28.9306,28.8938,28.9085,139200.0
2009-12-15 15:20:00,39.26,39.26,39.12,39.15,313600.0,28.9085,28.9085,28.8054,28.8275,313600.0
2009-12-15 15:25:00,39.15,39.2,39.12,39.13,200000.0,28.8275,28.8643,28.8054,28.8128,200000.0
2009-12-15 15:30:00,39.13,39.15,39.07,39.13,309800.0,28.8128,28.8275,28.7686,28.8128,309800.0
2009-12-15 15:35:00,39.15,39.17,39.09,39.15,283200.0,28.8275,28.8422,28.7833,28.8275,283200.0
2009-12-15 15:40:00,39.15,39.17,39.02,39.04,340800.0,28.8275,28.8422,28.7318,28.7465,340800.0
2009-12-15 15:45:00,39.04,39.06,39.01,39.04,385400.0,28.7465,28.7612,28.7244,28.7465,385400.0
2009-12-15 15:50:00,39.05,39.14,39.05,39.13,532800.0,28.7539,28.8202,28.7539,28.8128,532800.0
2009-12-15 15:55:00,39.12,39.13,39.04,39.06,734800.0,28.8054,28.8128,28.7465,28.7612,734800.0
2009-12-16 09:30:00,39.48,39.57,39.41,39.45,406000.0,29.0705,29.1368,29.019,29.0484,406000.0
2009-12-16 09:35:00,39.47,39.49,39.35,39.46,457000.0,29.0631,29.0779,28.9748,29.0558,457000.0
2009-12-16 09:40:00,39.47,39.68,39.46,39.63,494000.0,29.0631,29.2178,29.0558,29.181,494000.0
2009-12-16 09:45:00,39.63,39.69,39.58,39.69,504600.0,29.181,29.2251,29.1441,29.2251,504600.0
2009-12-16 09:50:00,39.69,39.84,39.69,39.74,469200.0,29.2251,29.3356,29.2251,29.262,469200.0
2009-12-16 09:55:00,39.75,39.81,39.71,39.77,217200.0,29.2693,29.3135,29.2399,29.284,217200.0
2009-12-16 10:00:00,39.77,39.81,39.76,39.77,227000.0,29.284,29.3135,29.2767,29.284,227000.0
2009-12-16 10:05:00,39.78,39.94,39.77,39.88,604000.0,29.2914,29.4092,29.284,29.365,604000.0
2009-12-16 10:10:00,39.87,39.95,39.81,39.82,318600.0,29.3577,29.4166,29.3135,29.3209,318600.0
2009-12-16 10:15:00,39.82,39.87,39.81,39.85,233400.0,29.3209,29.3577,29.3135,29.343,233400.0
2009-12-16 10:20:00,39.85,39.9,39.83,39.87,392400.0,29.343,29.3798,29.3282,29.3577,392400.0
2009-12-16 10:25:00,39.85,39.91,39.79,39.81,206800.0,29.343,29.3871,29.2988,29.3135,206800.0
2009-12-16 10:30:00,39.81,39.9,39.81,39.85,314200.0,29.3135,29.3798,29.3135,29.343,314200.0
2009-12-16 10:35:00,39.85,39.91,39.8,39.85,265800.0,29.343,29.3871,29.3061,29.343,265800.0
2009-12-16 10:40:00,39.85,39.88,39.81,39.85,204600.0,29.343,29.365,29.3135,29.343,204600.0
2009-12-16 10:45:00,39.85,39.88,39.84,39.84,152800.0,29.343,29.365,29.3356,29.3356,152800.0
2009-12-16 10:50:00,39.84,39.91,39.84,39.91,181000.0,29.3356,29.3871,29.3356,29.3871,181000.0
2009-12-16 10:55:00,39.9,39.98,39.89,39.92,304600.0,29.3798,29.4387,29.3724,29.3945,304600.0
2009-12-16 11:00:00,39.92,39.95,39.89,39.95,155400.0,29.3945,29.4166,29.3724,29.4166,155400.0
2009-12-16 11:05:00,39.95,39.98,39.91,39.95,116000.0,29.4166,29.4387,29.3871,29.4166,116000.0
2009-12-16 11:10:00,39.95,39.97,39.93,39.97,131200.0,29.4166,29.4313,29.4019,29.4313,131200.0
2009-12-16 11:15:00,39.98,39.99,39.95,39.95,134400.0,29.4387,29.446,29.4166,29.4166,134400.0
2009-12-16 11:20:00,39.95,40.02,39.95,39.97,391400.0,29.4166,29.4681,29.4166,29.4313,391400.0
2009-12-16 11:25:00,39.97,40.06,39.95,40.05,301600.0,29.4313,29.4976,29.4166,29.4902,301600.0
2009-12-16 11:30:00,40.06,40.14,40.05,40.14,276600.0,29.4976,29.5565,29.4902,29.5565,276600.0
2009-12-16 11:35:00,40.14,40.15,40.05,40.12,231200.0,29.5565,29.5639,29.4902,29.5418,231200.0
2009-12-16 11:40:00,40.12,40.13,40.08,40.1,64400.0,29.5418,29.5491,29.5123,29.527,64400.0
2009-12-16 11:45:00,40.09,40.09,39.93,39.96,239600.0,29.5197,29.5197,29.4019,29.4239,239600.0
2009-12-16 11:50:00,39.96,40.0,39.91,39.94,176400.0,29.4239,29.4534,29.3871,29.4092,176400.0
2009-12-16 11:55:00,39.94,39.95,39.87,39.87,168000.0,29.4092,29.4166,29.3577,29.3577,168000.0
2009-12-16 12:00:00,39.87,39.93,39.87,39.9,110800.0,29.3577,29.4019,29.3577,29.3798,110800.0
2009-12-16 12:05:00,39.89,39.95,39.89,39.92,170200.0,29.3724,29.4166,29.3724,29.3945,170200.0
2009-12-16 12:10:00,39.92,39.93,39.82,39.85,181200.0,29.3945,29.4019,29.3209,29.343,181200.0
2009-12-16 12:15:00,39.85,39.85,39.8,39.82,119800.0,29.343,29.343,29.3061,29.3209,119800.0
2009-12-16 12:20:00,39.82,39.83,39.79,39.8,135200.0,29.3209,29.3282,29.2988,29.3061,135200.0
2009-12-16 12:25:00,39.8,39.9,39.77,39.89,155600.0,29.3061,29.3798,29.284,29.3724,155600.0
2009-12-16 12:30:00,39.88,39.92,39.85,39.87,98000.0,29.365,29.3945,29.343,29.3577,98000.0
2009-12-16 12:35:00,39.86,39.87,39.84,39.87,61600.0,29.3503,29.3577,29.3356,29.3577,61600.0
2009-12-16 12:40:00,39.88,39.89,39.83,39.83,76600.0,29.365,29.3724,29.3282,29.3282,76600.0
2009-12-16 12:45:00,39.83,39.83,39.76,39.77,94600.0,29.3282,29.3282,29.2767,29.284,94600.0
2009-12-16 12:50:00,39.78,39.8,39.75,39.8,113600.0,29.2914,29.3061,29.2693,29.3061,113600.0
2009-12-16 12:55:00,39.79,39.82,39.79,39.8,80800.0,29.2988,29.3209,29.2988,29.3061,80800.0
2009-12-16 13:00:00,39.8,39.88,39.8,39.85,75400.0,29.3061,29.365,29.3061,29.343,75400.0
2009-12-16 13:05:00,39.85,39.87,39.84,39.85,176000.0,29.343,29.3577,29.3356,29.343,176000.0
2009-12-16 13:10:00,39.85,39.86,39.84,39.85,102600.0,29.343,29.3503,29.3356,29.343,102600.0
2009-12-16 13:15:00,39.85,39.88,39.85,39.87,77600.0,29.343,29.365,29.343,29.3577,77600.0
2009-12-16 13:20:00,39.87,39.92,39.87,39.92,63200.0,29.3577,29.3945,29.3577,29.3945,63200.0
2009-12-16 13:25:00,39.92,39.94,39.91,39.92,88200.0,29.3945,29.4092,29.3871,29.3945,88200.0
2009-12-16 13:30:00,39.93,39.94,39.91,39.93,71400.0,29.4019,29.4092,29.3871,29.4019,71400.0
2009-12-16 13:35:00,39.93,40.01,39.93,39.99,144600.0,29.4019,29.4608,29.4019,29.446,144600.0
2009-12-16 13:40:00,40.01,40.05,39.99,40.0,183200.0,29.4608,29.4902,29.446,29.4534,183200.0
2009-12-16 13:45:00,40.0,40.02,39.98,40.01,157800.0,29.4534,29.4681,29.4387,29.4608,157800.0
2009-12-16 13:50:00,40.01,40.02,39.95,39.96,80200.0,29.4608,29.4681,29.4166,29.4239,80200.0
2009-12-16 13:55:00,39.95,39.96,39.92,39.93,74600.0,29.4166,29.4239,29.3945,29.4019,74600.0
2009-12-16 14:00:00,39.93,39.93,39.88,39.93,105800.0,29.4019,29.4019,29.365,29.4019,105800.0
2009-12-16 14:05:00,39.93,39.93,39.89,39.92,64000.0,29.4019,29.4019,29.3724,29.3945,64000.0
2009-12-16 14:10:00,39.92,39.95,39.9,39.92,158000.0,29.3945,29.4166,29.3798,29.3945,158000.0
2009-12-16 14:15:00,39.93,40.02,39.89,39.95,340000.0,29.4019,29.4681,29.3724,29.4166,340000.0
2009-12-16 14:20:00,39.95,39.97,39.67,39.74,506200.0,29.4166,29.4313,29.2104,29.262,506200.0
2009-12-16 14:25:00,39.74,39.85,39.7,39.83,321800.0,29.262,29.343,29.2325,29.3282,321800.0
2009-12-16 14:30:00,39.82,39.84,39.77,39.77,291200.0,29.3209,29.3356,29.284,29.284,291200.0
2009-12-16 14:35:00,39.77,39.9,39.74,39.9,459800.0,29.284,29.3798,29.262,29.3798,459800.0
2009-12-16 14:40:00,39.88,39.9,39.77,39.82,239600.0,29.365,29.3798,29.284,29.3209,239600.0
2009-12-16 14:45:00,39.82,39.84,39.69,39.7,269000.0,29.3209,29.3356,29.2251,29.2325,269000.0
2009-12-16 14:50:00,39.69,39.74,39.64,39.67,264400.0,29.2251,29.262,29.1883,29.2104,264400.0
2009-12-16 14:55:00,39.66,39.71,39.61,39.67,217800.0,29.203,29.2399,29.1662,29.2104,217800.0
2009-12-16 15:00:00,39.67,39.68,39.57,39.62,256800.0,29.2104,29.2178,29.1368,29.1736,256800.0
2009-12-16 15:05:00,39.62,39.73,39.62,39.71,199400.0,29.1736,29.2546,29.1736,29.2399,199400.0
2009-12-16 15:10:00,39.72,39.76,39.7,39.7,178000.0,29.2472,29.2767,29.2325,29.2325,178000.0
2009-12-16 15:15:00,39.71,39.81,39.67,39.81,228400.0,29.2399,29.3135,29.2104,29.3135,228400.0
2009-12-16 15:20:00,39.81,39.85,39.73,39.75,239800.0,29.3135,29.343,29.2546,29.2693,239800.0
2009-12-16 15:25:00,39.75,39.75,39.61,39.63,179400.0,29.2693,29.2693,29.1662,29.181,179400.0
2009-12-16 15:30:00,39.62,39.72,39.61,39.72,156800.0,29.1736,29.2472,29.1662,29.2472,156800.0
2009-12-16 15:35:00,39.71,39.8,39.68,39.78,192600.0,29.2399,29.3061,29.2178,29.2914,192600.0
2009-12-16 15:40:00,39.79,39.8,39.72,39.76,233400.0,29.2988,29.3061,29.2472,29.2767,233400.0
2009-12-16 15:45:00,39.76,39.78,39.69,39.77,244000.0,29.2767,29.2914,29.2251,29.284,244000.0
2009-12-16 15:50:00,39.77,39.78,39.71,39.74,279600.0,29.284,29.2914,29.2399,29.262,279600.0
2009-12-16 15:55:00,39.75,39.77,39.72,39.75,548000.0,29.2693,29.284,29.2472,29.2693,548000.0
2009-12-17 09:30:00,39.13,39.22,38.85,39.13,751400.0,28.8128,28.8791,28.6066,28.8128,751400.0
2009-12-17 09:35:00,39.13,39.18,39.01,39.14,435600.0,28.8128,28.8496,28.7244,28.8202,435600.0
2009-12-17 09:40:00,39.16,39.18,38.94,39.01,603200.0,28.8349,28.8496,28.6729,28.7244,603200.0
2009-12-17 09:45:00,39.01,39.02,38.94,38.97,325800.0,28.7244,28.7318,28.6729,28.695,325800.0
2009-12-17 09:50:00,38.98,38.99,38.81,38.85,483400.0,28.7023,28.7097,28.5772,28.6066,483400.0
2009-12-17 09:55:00,38.84,38.86,38.72,38.74,385400.0,28.5993,28.614,28.5109,28.5256,385400.0
2009-12-17 10:00:00,38.74,38.91,38.74,38.81,490000.0,28.5256,28.6508,28.5256,28.5772,490000.0
2009-12-17 10:05:00,38.79,38.81,38.66,38.77,465200.0,28.5624,28.5772,28.4667,28.5477,465200.0
2009-12-17 10:10:00,38.78,38.9,38.73,38.79,398600.0,28.5551,28.6434,28.5183,28.5624,398600.0
2009-12-17 10:15:00,38.77,38.79,38.7,38.76,210600.0,28.5477,28.5624,28.4962,28.5403,210600.0
2009-12-17 10:20:00,38.76,38.83,38.74,38.77,230200.0,28.5403,28.5919,28.5256,28.5477,230200.0
2009-12-17 10:25:00,38.77,38.77,38.68,38.77,320000.0,28.5477,28.5477,28.4814,28.5477,320000.0
2009-12-17 10:30:00,38.77,38.84,38.75,38.77,254200.0,28.5477,28.5993,28.533,28.5477,254200.0
2009-12-17 10:35:00,38.77,38.77,38.67,38.7,231200.0,28.5477,28.5477,28.4741,28.4962,231200.0
2009-12-17 10:40:00,38.69,38.73,38.68,38.7,131000.0,28.4888,28.5183,28.4814,28.4962,131000.0
2009-12-17 10:45:00,38.69,38.77,38.65,38.76,242400.0,28.4888,28.5477,28.4593,28.5403,242400.0
2009-12-17 10:50:00,38.76,38.87,38.75,38.82,197000.0,28.5403,28.6213,28.533,28.5845,197000.0
2009-12-17 10:55:00,38.82,38.97,38.82,38.9,245000.0,28.5845,28.695,28.5845,28.6434,245000.0
2009-12-17 11:00:00,38.91,38.93,38.84,38.92,251400.0,28.6508,28.6655,28.5993,28.6582,251400.0
2009-12-17 11:05:00,38.92,38.92,38.81,38.82,165600.0,28.6582,28.6582,28.5772,28.5845,165600.0
2009-12-17 11:10:00,38.82,38.9,38.81,38.85,189000.0,28.5845,28.6434,28.5772,28.6066,189000.0
2009-12-17 11:15:00,38.85,38.87,38.81,38.81,243200.0,28.6066,28.6213,28.5772,28.5772,243200.0
2009-12-17 11:20:00,38.81,38.9,38.81,38.86,172200.0,28.5772,28.6434,28.5772,28.614,172200.0
2009-12-17 11:25:00,38.86,38.86,38.67,38.68,273800.0,28.614,28.614,28.4741,28.4814,273800.0
2009-12-17 11:30:00,38.68,38.74,38.6,38.72,379400.0,28.4814,28.5256,28.4225,28.5109,379400.0
2009-12-17 11:35:00,38.72,38.72,38.58,38.66,277600.0,28.5109,28.5109,28.4078,28.4667,277600.0
2009-12-17 11:40:00,38.66,38.67,38.54,38.57,348800.0,28.4667,28.4741,28.3784,28.4004,348800.0
2009-12-17 11:45:00,38.57,38.58,38.38,38.38,742400.0,28.4004,28.4078,28.2605,28.2605,742400.0
2009-12-17 11:50:00,38.38,38.39,38.17,38.26,889000.0,28.2605,28.2679,28.1059,28.1722,889000.0
2009-12-17 11:55:00,38.24,38.34,38.19,38.21,451200.0,28.1575,28.2311,28.1206,28.1354,451200.0
2009-12-17 12:00:00,38.21,38.27,38.13,38.13,497200.0,28.1354,28.1795,28.0765,28.0765,497200.0
2009-12-17 12:05:00,38.13,38.28,38.1,38.27,830800.0,28.0765,28.1869,28.0544,28.1795,830800.0
2009-12-17 12:10:00,38.27,38.38,38.27,38.35,302600.0,28.1795,28.2605,28.1795,28.2384,302600.0
2009-12-17 12:15:00,38.35,38.39,38.3,38.38,249800.0,28.2384,28.2679,28.2016,28.2605,249800.0
2009-12-17 12:20:00,38.38,38.38,38.24,38.26,255600.0,28.2605,28.2605,28.1575,28.1722,255600.0
2009-12-17 12:25:00,38.26,38.3,38.23,38.24,173200.0,28.1722,28.2016,28.1501,28.1575,173200.0
2009-12-17 12:30:00,38.25,38.26,38.21,38.24,222200.0,28.1648,28.1722,28.1354,28.1575,222200.0
2009-12-17 12:35:00,38.24,38.29,38.17,38.24,216800.0,28.1575,28.1943,28.1059,28.1575,216800.0
2009-12-17 12:40:00,38.24,38.26,38.12,38.13,164400.0,28.1575,28.1722,28.0691,28.0765,164400.0
2009-12-17 12:45:00,38.13,38.13,38.04,38.08,374000.0,28.0765,28.0765,28.0102,28.0396,374000.0
2009-12-17 12:50:00,38.08,38.21,38.08,38.17,215400.0,28.0396,28.1354,28.0396,28.1059,215400.0
2009-12-17 12:55:00,38.16,38.23,38.13,38.23,164200.0,28.0985,28.1501,28.0765,28.1501,164200.0
2009-12-17 13:00:00,38.23,38.29,38.19,38.2,181600.0,28.1501,28.1943,28.1206,28.128,181600.0
2009-12-17 13:05:00,38.2,38.3,38.19,38.29,246600.0,28.128,28.2016,28.1206,28.1943,246600.0
2009-12-17 13:10:00,38.28,38.29,38.24,38.29,127200.0,28.1869,28.1943,28.1575,28.1943,127200.0
2009-12-17 13:15:00,38.28,38.29,38.27,38.28,106800.0,28.1869,28.1943,28.1795,28.1869,106800.0
2009-12-17 13:20:00,38.29,38.29,38.23,38.26,132600.0,28.1943,28.1943,28.1501,28.1722,132600.0
2009-12-17 13:25:00,38.26,38.42,38.26,38.4,198600.0,28.1722,28.29,28.1722,28.2753,198600.0
2009-12-17 13:30:00,38.4,38.44,38.38,38.43,179400.0,28.2753,28.3047,28.2605,28.2974,179400.0
2009-12-17 13:35:00,38.43,38.45,38.36,38.36,153200.0,28.2974,28.3121,28.2458,28.2458,153200.0
2009-12-17 13:40:00,38.36,38.38,38.31,38.31,139000.0,28.2458,28.2605,28.209,28.209,139000.0
2009-12-17 13:45:00,38.32,38.32,38.17,38.18,228200.0,28.2164,28.2164,28.1059,28.1133,228200.0
2009-12-17 13:50:00,38.17,38.29,38.16,38.27,274200.0,28.1059,28.1943,28.0985,28.1795,274200.0
2009-12-17 13:55:00,38.27,38.32,38.23,38.29,181400.0,28.1795,28.2164,28.1501,28.1943,181400.0
2009-12-17 14:00:00,38.29,38.36,38.26,38.32,142400.0,28.1943,28.2458,28.1722,28.2164,142400.0
2009-12-17 14:05:00,38.32,38.34,38.28,38.31,99600.0,28.2164,28.2311,28.1869,28.209,99600.0
2009-12-17 14:10:00,38.32,38.38,38.3,38.31,115000.0,28.2164,28.2605,28.2016,28.209,115000.0
2009-12-17 14:15:00,38.31,38.31,38.25,38.29,108800.0,28.209,28.209,28.1648,28.1943,108800.0
2009-12-17 14:20:00,38.29,38.35,38.27,38.35,127000.0,28.1943,28.2384,28.1795,28.2384,127000.0
2009-12-17 14:25:00,38.34,38.38,38.33,38.33,120800.0,28.2311,28.2605,28.2237,28.2237,120800.0
2009-12-17 14:30:00,38.33,38.34,38.3,38.34,137000.0,28.2237,28.2311,28.2016,28.2311,137000.0
2009-12-17 14:35:00,38.34,38.38,38.26,38.38,187400.0,28.2311,28.2605,28.1722,28.2605,187400.0
2009-12-17 14:40:00,38.38,38.4,38.3,38.31,107600.0,28.2605,28.2753,28.2016,28.209,107600.0
2009-12-17 14:45:00,38.31,38.31,38.13,38.24,299800.0,28.209,28.209,28.0765,28.1575,299800.0
2009-12-17 14:50:00,38.24,38.27,38.22,38.24,153800.0,28.1575,28.1795,28.1427,28.1575,153800.0
2009-12-17 14:55:00,38.24,38.26,38.23,38.23,99600.0,28.1575,28.1722,28.1501,28.1501,99600.0
2009-12-17 15:00:00,38.23,38.26,38.22,38.25,136400.0,28.1501,28.1722,28.1427,28.1648,136400.0
2009-12-17 15:05:00,38.26,38.3,38.26,38.28,155000.0,28.1722,28.2016,28.1722,28.1869,155000.0
2009-12-17 15:10:00,38.28,38.29,38.13,38.13,292600.0,28.1869,28.1943,28.0765,28.0765,292600.0
2009-12-17 15:15:00,38.13,38.18,38.12,38.17,226200.0,28.0765,28.1133,28.0691,28.1059,226200.0
2009-12-17 15:20:00,38.17,38.2,38.13,38.14,190400.0,28.1059,28.128,28.0765,28.0838,190400.0
2009-12-17 15:25:00,38.14,38.15,38.09,38.1,238600.0,28.0838,28.0912,28.047,28.0544,238600.0
2009-12-17 15:30:00,38.09,38.19,38.09,38.18,290200.0,28.047,28.1206,28.047,28.1133,290200.0
2009-12-17 15:35:00,38.17,38.21,38.12,38.17,263400.0,28.1059,28.1354,28.0691,28.1059,263400.0
2009-12-17 15:40:00,38.16,38.18,38.09,38.1,407000.0,28.0985,28.1133,28.047,28.0544,407000.0
2009-12-17 15:45:00,38.09,38.1,37.97,38.02,742800.0,28.047,28.0544,27.9586,27.9955,742800.0
2009-12-17 15:50:00,38.02,38.04,37.93,38.02,688800.0,27.9955,28.0102,27.9292,27.9955,688800.0
2009-12-17 15:55:00,38.03,38.04,37.88,38.01,1213200.0,28.0028,28.0102,27.8924,27.9881,1213200.0
2009-12-18 09:30:00,38.38,38.5,38.31,38.47,1939200.0,28.2605,28.3489,28.209,28.3268,1939200.0
2009-12-18 09:35:00,38.45,38.52,38.37,38.51,450400.0,28.3121,28.3636,28.2532,28.3563,450400.0
2009-12-18 09:40:00,38.51,38.58,38.38,38.47,454000.0,28.3563,28.4078,28.2605,28.3268,454000.0
2009-12-18 09:45:00,38.46,38.55,38.42,38.45,452600.0,28.3194,28.3857,28.29,28.3121,452600.0
2009-12-18 09:50:00,38.44,38.51,38.42,38.45,366200.0,28.3047,28.3563,28.29,28.3121,366200.0
2009-12-18 09:55:00,38.45,38.53,38.41,38.51,412600.0,28.3121,28.371,28.2826,28.3563,412600.0
2009-12-18 10:00:00,38.5,38.54,38.44,38.47,363400.0,28.3489,28.3784,28.3047,28.3268,363400.0
2009-12-18 10:05:00,38.47,38.49,38.45,38.48,275400.0,28.3268,28.3415,28.3121,28.3342,275400.0
2009-12-18 10:10:00,38.47,38.58,38.46,38.57,263200.0,28.3268,28.4078,28.3194,28.4004,263200.0
2009-12-18 10:15:00,38.57,38.66,38.56,38.6,430200.0,28.4004,28.4667,28.3931,28.4225,430200.0
2009-12-18 10:20:00,38.6,38.63,38.35,38.35,644000.0,28.4225,28.4446,28.2384,28.2384,644000.0
2009-12-18 10:25:00,38.37,38.47,38.35,38.44,317200.0,28.2532,28.3268,28.2384,28.3047,317200.0
2009-12-18 10:30:00,38.43,38.44,38.33,38.41,259200.0,28.2974,28.3047,28.2237,28.2826,259200.0
2009-12-18 10:35:00,38.42,38.43,38.32,38.34,274200.0,28.29,28.2974,28.2164,28.2311,274200.0
2009-12-18 10:40:00,38.35,38.37,38.17,38.2,456600.0,28.2384,28.2532,28.1059,28.128,456600.0
2009-12-18 10:45:00,38.21,38.24,38.13,38.13,256200.0,28.1354,28.1575,28.0765,28.0765,256200.0
2009-12-18 10:50:00,38.13,38.17,38.04,38.13,347400.0,28.0765,28.1059,28.0102,28.0765,347400.0
2009-12-18 10:55:00,38.12,38.27,38.12,38.22,268800.0,28.0691,28.1795,28.0691,28.1427,268800.0
2009-12-18 11:00:00,38.22,38.26,38.15,38.16,132000.0,28.1427,28.1722,28.0912,28.0985,132000.0
2009-12-18 11:05:00,38.16,38.17,37.88,37.88,441400.0,28.0985,28.1059,27.8924,27.8924,441400.0
2009-12-18 11:10:00,37.88,38.02,37.88,37.94,257000.0,27.8924,27.9955,27.8924,27.9366,257000.0
2009-12-18 11:15:00,37.95,37.97,37.74,37.9,475600.0,27.9439,27.9586,27.7893,27.9071,475600.0
2009-12-18 11:20:00,37.9,38.04,37.83,38.04,268000.0,27.9071,28.0102,27.8556,28.0102,268000.0
2009-12-18 11:25:00,38.04,38.07,37.95,37.97,265400.0,28.0102,28.0323,27.9439,27.9586,265400.0
2009-12-18 11:30:00,37.97,37.99,37.88,37.92,174000.0,27.9586,27.9734,27.8924,27.9218,174000.0
2009-12-18 11:35:00,37.91,38.06,37.91,37.93,273400.0,27.9145,28.0249,27.9145,27.9292,273400.0
2009-12-18 11:40:00,37.93,37.94,37.83,37.88,151400.0,27.9292,27.9366,27.8556,27.8924,151400.0
2009-12-18 11:45:00,37.88,37.88,37.74,37.84,345800.0,27.8924,27.8924,27.7893,27.8629,345800.0
2009-12-18 11:50:00,37.83,37.92,37.83,37.84,227000.0,27.8556,27.9218,27.8556,27.8629,227000.0
2009-12-18 11:55:00,37.85,38.05,37.84,38.02,181400.0,27.8703,28.0175,27.8629,27.9955,181400.0
2009-12-18 12:00:00,38.02,38.03,37.93,37.96,167200.0,27.9955,28.0028,27.9292,27.9513,167200.0
2009-12-18 12:05:00,37.98,38.0,37.91,37.98,106200.0,27.966,27.9807,27.9145,27.966,106200.0
2009-12-18 12:10:00,37.99,38.13,37.99,38.11,250400.0,27.9734,28.0765,27.9734,28.0617,250400.0
2009-12-18 12:15:00,38.11,38.24,38.11,38.24,272000.0,28.0617,28.1575,28.0617,28.1575,272000.0
2009-12-18 12:20:00,38.24,38.25,38.21,38.24,147200.0,28.1575,28.1648,28.1354,28.1575,147200.0
2009-12-18 12:25:00,38.24,38.27,38.19,38.22,145200.0,28.1575,28.1795,28.1206,28.1427,145200.0
2009-12-18 12:30:00,38.22,38.22,38.13,38.2,121400.0,28.1427,28.1427,28.0765,28.128,121400.0
2009-12-18 12:35:00,38.19,38.32,38.19,38.32,178600.0,28.1206,28.2164,28.1206,28.2164,178600.0
2009-12-18 12:40:00,38.32,38.38,38.27,38.34,226000.0,28.2164,28.2605,28.1795,28.2311,226000.0
2009-12-18 12:45:00,38.33,38.38,38.33,38.35,130800.0,28.2237,28.2605,28.2237,28.2384,130800.0
2009-12-18 12:50:00,38.34,38.42,38.33,38.38,152000.0,28.2311,28.29,28.2237,28.2605,152000.0
2009-12-18 12:55:00,38.38,38.4,38.27,38.29,106000.0,28.2605,28.2753,28.1795,28.1943,106000.0
2009-12-18 13:00:00,38.29,38.32,38.27,38.31,87000.0,28.1943,28.2164,28.1795,28.209,87000.0
2009-12-18 13:05:00,38.31,38.38,38.31,38.38,71200.0,28.209,28.2605,28.209,28.2605,71200.0
2009-12-18 13:10:00,38.37,38.38,38.27,38.27,97000.0,28.2532,28.2605,28.1795,28.1795,97000.0
2009-12-18 13:15:00,38.27,38.3,38.17,38.21,165200.0,28.1795,28.2016,28.1059,28.1354,165200.0
2009-12-18 13:20:00,38.21,38.27,38.13,38.26,190000.0,28.1354,28.1795,28.0765,28.1722,190000.0
2009-12-18 13:25:00,38.25,38.41,38.24,38.4,221200.0,28.1648,28.2826,28.1575,28.2753,221200.0
2009-12-18 13:30:00,38.41,38.46,38.37,38.4,285600.0,28.2826,28.3194,28.2532,28.2753,285600.0
2009-12-18 13:35:00,38.41,38.54,38.38,38.49,357000.0,28.2826,28.3784,28.2605,28.3415,357000.0
2009-12-18 13:40:00,38.5,38.52,38.48,38.49,126400.0,28.3489,28.3636,28.3342,28.3415,126400.0
2009-12-18 13:45:00,38.49,38.5,38.43,38.43,80400.0,28.3415,28.3489,28.2974,28.2974,80400.0
2009-12-18 13:50:00,38.43,38.46,38.31,38.32,203000.0,28.2974,28.3194,28.209,28.2164,203000.0
2009-12-18 13:55:00,38.32,38.34,38.27,38.33,119600.0,28.2164,28.2311,28.1795,28.2237,119600.0
2009-12-18 14:00:00,38.32,38.39,38.28,38.33,161800.0,28.2164,28.2679,28.1869,28.2237,161800.0
2009-12-18 14:05:00,38.34,38.42,38.32,38.41,115000.0,28.2311,28.29,28.2164,28.2826,115000.0
2009-12-18 14:10:00,38.42,38.44,38.35,38.35,108400.0,28.29,28.3047,28.2384,28.2384,108400.0
2009-12-18 14:15:00,38.35,38.41,38.33,38.39,93800.0,28.2384,28.2826,28.2237,28.2679,93800.0
2009-12-18 14:20:00,38.38,38.4,38.34,38.38,107400.0,28.2605,28.2753,28.2311,28.2605,107400.0
2009-12-18 14:25:00,38.38,38.38,38.33,38.36,99400.0,28.2605,28.2605,28.2237,28.2458,99400.0
2009-12-18 14:30:00,38.36,38.36,38.28,38.28,91600.0,28.2458,28.2458,28.1869,28.1869,91600.0
2009-12-18 14:35:00,38.27,38.34,38.25,38.34,93400.0,28.1795,28.2311,28.1648,28.2311,93400.0
2009-12-18 14:40:00,38.33,38.43,38.33,38.42,109200.0,28.2237,28.2974,28.2237,28.29,109200.0
2009-12-18 14:45:00,38.43,38.44,38.33,38.33,108800.0,28.2974,28.3047,28.2237,28.2237,108800.0
2009-12-18 14:50:00,38.34,38.38,38.32,38.34,74000.0,28.2311,28.2605,28.2164,28.2311,74000.0
2009-12-18 14:55:00,38.35,38.38,38.32,38.35,112400.0,28.2384,28.2605,28.2164,28.2384,112400.0
2009-12-18 15:00:00,38.34,38.44,38.34,38.38,134000.0,28.2311,28.3047,28.2311,28.2605,134000.0
2009-12-18 15:05:00,38.38,38.43,38.35,38.38,122800.0,28.2605,28.2974,28.2384,28.2605,122800.0
2009-12-18 15:10:00,38.38,38.38,38.33,38.34,66200.0,28.2605,28.2605,28.2237,28.2311,66200.0
2009-12-18 15:15:00,38.33,38.34,38.27,38.33,172000.0,28.2237,28.2311,28.1795,28.2237,172000.0
2009-12-18 15:20:00,38.33,38.35,38.27,38.27,154600.0,28.2237,28.2384,28.1795,28.1795,154600.0
2009-12-18 15:25:00,38.27,38.29,38.2,38.2,189800.0,28.1795,28.1943,28.128,28.128,189800.0
2009-12-18 15:30:00,38.2,38.26,38.13,38.25,298600.0,28.128,28.1722,28.0765,28.1648,298600.0
2009-12-18 15:35:00,38.26,38.26,38.21,38.22,229600.0,28.1722,28.1722,28.1354,28.1427,229600.0
2009-12-18 15:40:00,38.23,38.23,38.13,38.22,305600.0,28.1501,28.1501,28.0765,28.1427,305600.0
2009-12-18 15:45:00,38.23,38.26,38.2,38.23,379000.0,28.1501,28.1722,28.128,28.1501,379000.0
2009-12-18 15:50:00,38.23,38.29,38.2,38.24,458200.0,28.1501,28.1943,28.128,28.1575,458200.0
2009-12-18 15:55:00,38.24,38.28,38.19,38.28,703400.0,28.1575,28.1869,28.1206,28.1869,703400.0
2009-12-21 09:30:00,38.62,38.74,38.59,38.69,514000.0,28.4373,28.5256,28.4152,28.4888,514000.0
2009-12-21 09:35:00,38.68,38.73,38.52,38.69,508000.0,28.4814,28.5183,28.3636,28.4888,508000.0
2009-12-21 09:40:00,38.69,38.74,38.67,38.68,360200.0,28.4888,28.5256,28.4741,28.4814,360200.0
2009-12-21 09:45:00,38.69,38.72,38.49,38.55,361400.0,28.4888,28.5109,28.3415,28.3857,361400.0
2009-12-21 09:50:00,38.55,38.67,38.52,38.63,280800.0,28.3857,28.4741,28.3636,28.4446,280800.0
2009-12-21 09:55:00,38.63,38.63,38.52,38.56,283800.0,28.4446,28.4446,28.3636,28.3931,283800.0
2009-12-21 10:00:00,38.57,38.71,38.5,38.67,412200.0,28.4004,28.5035,28.3489,28.4741,412200.0
2009-12-21 10:05:00,38.67,38.68,38.58,38.61,202000.0,28.4741,28.4814,28.4078,28.4299,202000.0
2009-12-21 10:10:00,38.6,38.7,38.6,38.63,283200.0,28.4225,28.4962,28.4225,28.4446,283200.0
2009-12-21 10:15:00,38.63,38.68,38.59,38.65,343800.0,28.4446,28.4814,28.4152,28.4593,343800.0
2009-12-21 10:20:00,38.65,38.68,38.54,38.56,253200.0,28.4593,28.4814,28.3784,28.3931,253200.0
2009-12-21 10:25:00,38.57,38.6,38.46,38.47,239000.0,28.4004,28.4225,28.3194,28.3268,239000.0
2009-12-21 10:30:00,38.48,38.6,38.47,38.58,322200.0,28.3342,28.4225,28.3268,28.4078,322200.0
2009-12-21 10:35:00,38.59,38.7,38.57,38.69,301400.0,28.4152,28.4962,28.4004,28.4888,301400.0
2009-12-21 10:40:00,38.69,38.74,38.59,38.73,362400.0,28.4888,28.5256,28.4152,28.5183,362400.0
2009-12-21 10:45:00,38.74,38.84,38.68,38.83,497800.0,28.5256,28.5993,28.4814,28.5919,497800.0
2009-12-21 10:50:00,38.83,38.95,38.82,38.91,521000.0,28.5919,28.6802,28.5845,28.6508,521000.0
2009-12-21 10:55:00,38.9,38.92,38.84,38.85,227200.0,28.6434,28.6582,28.5993,28.6066,227200.0
2009-12-21 11:00:00,38.84,38.87,38.79,38.85,230800.0,28.5993,28.6213,28.5624,28.6066,230800.0
2009-12-21 11:05:00,38.85,38.97,38.83,38.95,301600.0,28.6066,28.695,28.5919,28.6802,301600.0
2009-12-21 11:10:00,38.96,38.97,38.89,38.89,205000.0,28.6876,28.695,28.6361,28.6361,205000.0
2009-12-21 11:15:00,38.89,38.93,38.86,38.88,202400.0,28.6361,28.6655,28.614,28.6287,202400.0
2009-12-21 11:20:00,38.88,38.9,38.65,38.9,189200.0,28.6287,28.6434,28.4593,28.6434,189200.0
2009-12-21 11:25:00,38.9,38.9,38.76,38.76,167200.0,28.6434,28.6434,28.5403,28.5403,167200.0
2009-12-21 11:30:00,38.76,38.88,38.65,38.84,212800.0,28.5403,28.6287,28.4593,28.5993,212800.0
2009-12-21 11:35:00,38.82,38.88,38.59,38.87,143200.0,28.5845,28.6287,28.4152,28.6213,143200.0
2009-12-21 11:40:00,38.88,38.88,38.78,38.8,82200.0,28.6287,28.6287,28.5551,28.5698,82200.0
2009-12-21 11:45:00,38.8,38.8,38.74,38.79,269600.0,28.5698,28.5698,28.5256,28.5624,269600.0
2009-12-21 11:50:00,38.79,38.9,38.77,38.88,219400.0,28.5624,28.6434,28.5477,28.6287,219400.0
2009-12-21 11:55:00,38.88,39.08,38.86,39.05,478000.0,28.6287,28.776,28.614,28.7539,478000.0
2009-12-21 12:00:00,39.05,39.1,39.02,39.08,183000.0,28.7539,28.7907,28.7318,28.776,183000.0
2009-12-21 12:05:00,39.08,39.15,39.07,39.09,316000.0,28.776,28.8275,28.7686,28.7833,316000.0
2009-12-21 12:10:00,39.09,39.11,39.05,39.06,134400.0,28.7833,28.7981,28.7539,28.7612,134400.0
2009-12-21 12:15:00,39.05,39.09,39.03,39.08,149600.0,28.7539,28.7833,28.7392,28.776,149600.0
2009-12-21 12:20:00,39.09,39.12,39.06,39.1,128000.0,28.7833,28.8054,28.7612,28.7907,128000.0
2009-12-21 12:25:00,39.1,39.12,39.05,39.06,221000.0,28.7907,28.8054,28.7539,28.7612,221000.0
2009-12-21 12:30:00,39.06,39.1,39.06,39.1,199400.0,28.7612,28.7907,28.7612,28.7907,199400.0
2009-12-21 12:35:00,39.09,39.12,39.07,39.07,140800.0,28.7833,28.8054,28.7686,28.7686,140800.0
2009-12-21 12:40:00,39.07,39.09,39.03,39.08,304000.0,28.7686,28.7833,28.7392,28.776,304000.0
2009-12-21 12:45:00,39.08,39.09,39.02,39.02,370800.0,28.776,28.7833,28.7318,28.7318,370800.0
2009-12-21 12:50:00,39.03,39.11,39.0,39.09,277800.0,28.7392,28.7981,28.7171,28.7833,277800.0
2009-12-21 12:55:00,39.09,39.13,39.08,39.1,149200.0,28.7833,28.8128,28.776,28.7907,149200.0
2009-12-21 13:00:00,39.09,39.11,39.07,39.09,200800.0,28.7833,28.7981,28.7686,28.7833,200800.0
2009-12-21 13:05:00,39.1,39.1,39.05,39.06,129800.0,28.7907,28.7907,28.7539,28.7612,129800.0
2009-12-21 13:10:00,39.06,39.09,39.01,39.04,188800.0,28.7612,28.7833,28.7244,28.7465,188800.0
2009-12-21 13:15:00,39.03,39.06,38.97,39.03,321800.0,28.7392,28.7612,28.695,28.7392,321800.0
2009-12-21 13:20:00,39.02,39.09,39.02,39.06,417400.0,28.7318,28.7833,28.7318,28.7612,417400.0
2009-12-21 13:25:00,39.06,39.07,39.05,39.05,93800.0,28.7612,28.7686,28.7539,28.7539,93800.0
2009-12-21 13:30:00,39.06,39.06,38.98,38.99,195600.0,28.7612,28.7612,28.7023,28.7097,195600.0
2009-12-21 13:35:00,38.99,39.02,38.94,38.94,153800.0,28.7097,28.7318,28.6729,28.6729,153800.0
2009-12-21 13:40:00,38.94,38.98,38.93,38.98,245200.0,28.6729,28.7023,28.6655,28.7023,245200.0
2009-12-21 13:45:00,38.97,39.04,38.97,39.02,145000.0,28.695,28.7465,28.695,28.7318,145000.0
2009-12-21 13:50:00,39.03,39.07,39.02,39.05,166800.0,28.7392,28.7686,28.7318,28.7539,166800.0
2009-12-21 13:55:00,39.04,39.04,38.99,39.04,92200.0,28.7465,28.7465,28.7097,28.7465,92200.0
2009-12-21 14:00:00,39.04,39.05,38.98,39.0,181800.0,28.7465,28.7539,28.7023,28.7171,181800.0
2009-12-21 14:05:00,39.01,39.06,38.99,39.05,108400.0,28.7244,28.7612,28.7097,28.7539,108400.0
2009-12-21 14:10:00,39.05,39.08,39.05,39.08,122000.0,28.7539,28.776,28.7539,28.776,122000.0
2009-12-21 14:15:00,39.08,39.11,39.06,39.08,166600.0,28.776,28.7981,28.7612,28.776,166600.0
2009-12-21 14:20:00,39.09,39.12,39.05,39.05,105600.0,28.7833,28.8054,28.7539,28.7539,105600.0
2009-12-21 14:25:00,39.05,39.05,39.02,39.04,56400.0,28.7539,28.7539,28.7318,28.7465,56400.0
2009-12-21 14:30:00,39.04,39.06,39.02,39.06,51800.0,28.7465,28.7612,28.7318,28.7612,51800.0
2009-12-21 14:35:00,39.05,39.05,39.01,39.05,101400.0,28.7539,28.7539,28.7244,28.7539,101400.0
2009-12-21 14:40:00,39.03,39.05,38.98,39.02,135200.0,28.7392,28.7539,28.7023,28.7318,135200.0
2009-12-21 14:45:00,39.03,39.05,38.98,38.99,77800.0,28.7392,28.7539,28.7023,28.7097,77800.0
2009-12-21 14:50:00,38.99,39.04,38.98,38.99,106400.0,28.7097,28.7465,28.7023,28.7097,106400.0
2009-12-21 14:55:00,39.0,39.03,38.99,39.02,107400.0,28.7171,28.7392,28.7097,28.7318,107400.0
2009-12-21 15:00:00,39.02,39.03,38.97,38.98,154800.0,28.7318,28.7392,28.695,28.7023,154800.0
2009-12-21 15:05:00,38.99,39.02,38.99,39.02,90000.0,28.7097,28.7318,28.7097,28.7318,90000.0
2009-12-21 15:10:00,39.01,39.02,38.96,39.0,190400.0,28.7244,28.7318,28.6876,28.7171,190400.0
2009-12-21 15:15:00,38.99,39.0,38.93,38.95,235400.0,28.7097,28.7171,28.6655,28.6802,235400.0
2009-12-21 15:20:00,38.95,39.02,38.94,38.98,132400.0,28.6802,28.7318,28.6729,28.7023,132400.0
2009-12-21 15:25:00,38.98,38.99,38.95,38.96,161400.0,28.7023,28.7097,28.6802,28.6876,161400.0
2009-12-21 15:30:00,38.95,38.98,38.95,38.95,149800.0,28.6802,28.7023,28.6802,28.6802,149800.0
2009-12-21 15:35:00,38.96,39.02,38.95,39.01,212400.0,28.6876,28.7318,28.6802,28.7244,212400.0
2009-12-21 15:40:00,39.01,39.05,38.96,38.98,315000.0,28.7244,28.7539,28.6876,28.7023,315000.0
2009-12-21 15:45:00,38.98,39.02,38.91,38.92,345000.0,28.7023,28.7318,28.6508,28.6582,345000.0
2009-12-21 15:50:00,38.91,39.04,38.9,39.04,368400.0,28.6508,28.7465,28.6434,28.7465,368400.0
2009-12-21 15:55:00,39.04,39.04,38.92,38.98,637800.0,28.7465,28.7465,28.6582,28.7023,637800.0
2009-12-22 09:30:00,38.92,39.04,38.81,39.0,352200.0,28.6582,28.7465,28.5772,28.7171,352200.0
2009-12-22 09:35:00,38.99,39.25,38.89,39.2,482800.0,28.7097,28.9011,28.6361,28.8643,482800.0
2009-12-22 09:40:00,39.24,39.24,39.1,39.14,476400.0,28.8938,28.8938,28.7907,28.8202,476400.0
2009-12-22 09:45:00,39.15,39.2,39.06,39.18,346400.0,28.8275,28.8643,28.7612,28.8496,346400.0
2009-12-22 09:50:00,39.17,39.24,39.11,39.17,370000.0,28.8422,28.8938,28.7981,28.8422,370000.0
2009-12-22 09:55:00,39.18,39.2,39.13,39.18,192800.0,28.8496,28.8643,28.8128,28.8496,192800.0
2009-12-22 10:00:00,39.19,39.24,39.12,39.18,326000.0,28.857,28.8938,28.8054,28.8496,326000.0
2009-12-22 10:05:00,39.18,39.3,39.16,39.26,408800.0,28.8496,28.938,28.8349,28.9085,408800.0
2009-12-22 10:10:00,39.26,39.27,39.18,39.18,175000.0,28.9085,28.9159,28.8496,28.8496,175000.0
2009-12-22 10:15:00,39.19,39.24,39.09,39.1,260200.0,28.857,28.8938,28.7833,28.7907,260200.0
2009-12-22 10:20:00,39.1,39.24,39.06,39.18,221200.0,28.7907,28.8938,28.7612,28.8496,221200.0
2009-12-22 10:25:00,39.17,39.25,39.15,39.21,207000.0,28.8422,28.9011,28.8275,28.8717,207000.0
2009-12-22 10:30:00,39.21,39.23,39.09,39.12,164400.0,28.8717,28.8864,28.7833,28.8054,164400.0
2009-12-22 10:35:00,39.11,39.18,39.11,39.13,161800.0,28.7981,28.8496,28.7981,28.8128,161800.0
2009-12-22 10:40:00,39.13,39.14,39.04,39.07,223800.0,28.8128,28.8202,28.7465,28.7686,223800.0
2009-12-22 10:45:00,39.07,39.1,38.99,39.01,387800.0,28.7686,28.7907,28.7097,28.7244,387800.0
2009-12-22 10:50:00,39.01,39.06,39.0,39.06,277000.0,28.7244,28.7612,28.7171,28.7612,277000.0
2009-12-22 10:55:00,39.05,39.08,39.05,39.06,228800.0,28.7539,28.776,28.7539,28.7612,228800.0
2009-12-22 11:00:00,39.05,39.06,38.89,38.91,462000.0,28.7539,28.7612,28.6361,28.6508,462000.0
2009-12-22 11:05:00,38.9,38.94,38.83,38.88,265000.0,28.6434,28.6729,28.5919,28.6287,265000.0
2009-12-22 11:10:00,38.88,38.91,38.82,38.88,181800.0,28.6287,28.6508,28.5845,28.6287,181800.0
2009-12-22 11:15:00,38.88,38.96,38.88,38.9,186600.0,28.6287,28.6876,28.6287,28.6434,186600.0
2009-12-22 11:20:00,38.89,38.94,38.88,38.89,133200.0,28.6361,28.6729,28.6287,28.6361,133200.0
2009-12-22 11:25:00,38.9,38.91,38.83,38.88,145200.0,28.6434,28.6508,28.5919,28.6287,145200.0
2009-12-22 11:30:00,38.88,38.88,38.8,38.88,218800.0,28.6287,28.6287,28.5698,28.6287,218800.0
2009-12-22 11:35:00,38.88,38.88,38.85,38.88,125200.0,28.6287,28.6287,28.6066,28.6287,125200.0
2009-12-22 11:40:00,38.88,38.98,38.87,38.95,142400.0,28.6287,28.7023,28.6213,28.6802,142400.0
2009-12-22 11:45:00,38.96,38.98,38.94,38.97,104600.0,28.6876,28.7023,28.6729,28.695,104600.0
2009-12-22 11:50:00,38.97,39.04,38.96,39.02,148800.0,28.695,28.7465,28.6876,28.7318,148800.0
2009-12-22 11:55:00,39.02,39.04,38.99,39.03,77400.0,28.7318,28.7465,28.7097,28.7392,77400.0
2009-12-22 12:00:00,39.03,39.08,38.99,39.07,99000.0,28.7392,28.776,28.7097,28.7686,99000.0
2009-12-22 12:05:00,39.06,39.14,39.06,39.13,193400.0,28.7612,28.8202,28.7612,28.8128,193400.0
2009-12-22 12:10:00,39.13,39.14,39.09,39.11,105000.0,28.8128,28.8202,28.7833,28.7981,105000.0
2009-12-22 12:15:00,39.11,39.12,39.1,39.12,88800.0,28.7981,28.8054,28.7907,28.8054,88800.0
2009-12-22 12:20:00,39.12,39.13,39.1,39.1,51600.0,28.8054,28.8128,28.7907,28.7907,51600.0
2009-12-22 12:25:00,39.12,39.2,39.11,39.18,149600.0,28.8054,28.8643,28.7981,28.8496,149600.0
2009-12-22 12:30:00,39.18,39.23,39.17,39.19,102800.0,28.8496,28.8864,28.8422,28.857,102800.0
2009-12-22 12:35:00,39.19,39.24,39.17,39.17,112800.0,28.857,28.8938,28.8422,28.8422,112800.0
2009-12-22 12:40:00,39.17,39.21,39.16,39.17,72600.0,28.8422,28.8717,28.8349,28.8422,72600.0
2009-12-22 12:45:00,39.17,39.23,39.16,39.2,103200.0,28.8422,28.8864,28.8349,28.8643,103200.0
2009-12-22 12:50:00,39.19,39.24,39.15,39.23,131400.0,28.857,28.8938,28.8275,28.8864,131400.0
2009-12-22 12:55:00,39.23,39.27,39.21,39.27,160200.0,28.8864,28.9159,28.8717,28.9159,160200.0
2009-12-22 13:00:00,39.27,39.3,39.24,39.28,130000.0,28.9159,28.938,28.8938,28.9232,130000.0
2009-12-22 13:05:00,39.29,39.38,39.28,39.38,263600.0,28.9306,28.9969,28.9232,28.9969,263600.0
2009-12-22 13:10:00,39.38,39.49,39.37,39.42,340200.0,28.9969,29.0779,28.9895,29.0263,340200.0
2009-12-22 13:15:00,39.42,39.42,39.35,39.38,78600.0,29.0263,29.0263,28.9748,28.9969,78600.0
2009-12-22 13:20:00,39.38,39.39,39.33,39.35,148400.0,28.9969,29.0042,28.9601,28.9748,148400.0
2009-12-22 13:25:00,39.35,39.35,39.3,39.31,121400.0,28.9748,28.9748,28.938,28.9453,121400.0
2009-12-22 13:30:00,39.31,39.35,39.26,39.33,155000.0,28.9453,28.9748,28.9085,28.9601,155000.0
2009-12-22 13:35:00,39.33,39.38,39.32,39.36,177200.0,28.9601,28.9969,28.9527,28.9821,177200.0
2009-12-22 13:40:00,39.36,39.39,39.34,39.35,115800.0,28.9821,29.0042,28.9674,28.9748,115800.0
2009-12-22 13:45:00,39.35,39.36,39.27,39.29,102800.0,28.9748,28.9821,28.9159,28.9306,102800.0
2009-12-22 13:50:00,39.29,39.35,39.26,39.34,80800.0,28.9306,28.9748,28.9085,28.9674,80800.0
2009-12-22 13:55:00,39.35,39.38,39.31,39.35,126000.0,28.9748,28.9969,28.9453,28.9748,126000.0
2009-12-22 14:00:00,39.34,39.35,39.27,39.31,134400.0,28.9674,28.9748,28.9159,28.9453,134400.0
2009-12-22 14:05:00,39.3,39.35,39.29,39.32,99000.0,28.938,28.9748,28.9306,28.9527,99000.0
2009-12-22 14:10:00,39.32,39.32,39.28,39.3,85600.0,28.9527,28.9527,28.9232,28.938,85600.0
2009-12-22 14:15:00,39.3,39.33,39.27,39.3,77600.0,28.938,28.9601,28.9159,28.938,77600.0
2009-12-22 14:20:00,39.3,39.3,39.22,39.24,125400.0,28.938,28.938,28.8791,28.8938,125400.0
2009-12-22 14:25:00,39.24,39.26,39.2,39.25,173200.0,28.8938,28.9085,28.8643,28.9011,173200.0
2009-12-22 14:30:00,39.25,39.25,39.2,39.23,97400.0,28.9011,28.9011,28.8643,28.8864,97400.0
2009-12-22 14:35:00,39.23,39.32,39.23,39.31,84200.0,28.8864,28.9527,28.8864,28.9453,84200.0
2009-12-22 14:40:00,39.3,39.32,39.25,39.31,85800.0,28.938,28.9527,28.9011,28.9453,85800.0
2009-12-22 14:45:00,39.31,39.32,39.24,39.24,84800.0,28.9453,28.9527,28.8938,28.8938,84800.0
2009-12-22 14:50:00,39.25,39.32,39.24,39.3,88600.0,28.9011,28.9527,28.8938,28.938,88600.0
2009-12-22 14:55:00,39.3,39.32,39.28,39.3,79200.0,28.938,28.9527,28.9232,28.938,79200.0
2009-12-22 15:00:00,39.3,39.36,39.28,39.35,112200.0,28.938,28.9821,28.9232,28.9748,112200.0
2009-12-22 15:05:00,39.35,39.39,39.31,39.34,198200.0,28.9748,29.0042,28.9453,28.9674,198200.0
2009-12-22 15:10:00,39.35,39.35,39.18,39.19,231200.0,28.9748,28.9748,28.8496,28.857,231200.0
2009-12-22 15:15:00,39.19,39.27,39.18,39.24,193600.0,28.857,28.9159,28.8496,28.8938,193600.0
2009-12-22 15:20:00,39.24,39.27,39.21,39.26,178000.0,28.8938,28.9159,28.8717,28.9085,178000.0
2009-12-22 15:25:00,39.26,39.29,39.24,39.27,170200.0,28.9085,28.9306,28.8938,28.9159,170200.0
2009-12-22 15:30:00,39.26,39.29,39.23,39.27,176600.0,28.9085,28.9306,28.8864,28.9159,176600.0
2009-12-22 15:35:00,39.27,39.33,39.26,39.29,219600.0,28.9159,28.9601,28.9085,28.9306,219600.0
2009-12-22 15:40:00,39.3,39.3,39.24,39.24,218000.0,28.938,28.938,28.8938,28.8938,218000.0
2009-12-22 15:45:00,39.24,39.27,39.2,39.25,275600.0,28.8938,28.9159,28.8643,28.9011,275600.0
2009-12-22 15:50:00,39.26,39.27,39.2,39.2,281200.0,28.9085,28.9159,28.8643,28.8643,281200.0
2009-12-22 15:55:00,39.2,39.25,39.15,39.24,487800.0,28.8643,28.9011,28.8275,28.8938,487800.0
2009-12-23 09:30:00,39.76,39.87,39.63,39.77,471200.0,29.2767,29.3577,29.181,29.284,471200.0
2009-12-23 09:35:00,39.78,39.88,39.77,39.87,316000.0,29.2914,29.365,29.284,29.3577,316000.0
2009-12-23 09:40:00,39.87,39.98,39.84,39.9,560400.0,29.3577,29.4387,29.3356,29.3798,560400.0
2009-12-23 09:45:00,39.91,39.95,39.85,39.93,219800.0,29.3871,29.4166,29.343,29.4019,219800.0
2009-12-23 09:50:00,39.93,40.0,39.87,39.9,295200.0,29.4019,29.4534,29.3577,29.3798,295200.0
2009-12-23 09:55:00,39.91,39.93,39.86,39.9,238600.0,29.3871,29.4019,29.3503,29.3798,238600.0
2009-12-23 10:00:00,39.89,39.92,39.69,39.92,868800.0,29.3724,29.3945,29.2251,29.3945,868800.0
2009-12-23 10:05:00,39.92,39.99,39.83,39.98,437400.0,29.3945,29.446,29.3282,29.4387,437400.0
2009-12-23 10:10:00,39.98,40.1,39.96,40.08,530200.0,29.4387,29.527,29.4239,29.5123,530200.0
2009-12-23 10:15:00,40.08,40.09,40.01,40.04,330600.0,29.5123,29.5197,29.4608,29.4829,330600.0
2009-12-23 10:20:00,40.04,40.07,39.94,39.99,257600.0,29.4829,29.5049,29.4092,29.446,257600.0
2009-12-23 10:25:00,39.99,40.06,39.9,40.0,317800.0,29.446,29.4976,29.3798,29.4534,317800.0
2009-12-23 10:30:00,40.01,40.13,40.01,40.1,646000.0,29.4608,29.5491,29.4608,29.527,646000.0
2009-12-23 10:35:00,40.1,40.17,40.07,40.13,364400.0,29.527,29.5786,29.5049,29.5491,364400.0
2009-12-23 10:40:00,40.14,40.17,40.06,40.15,276000.0,29.5565,29.5786,29.4976,29.5639,276000.0
2009-12-23 10:45:00,40.15,40.22,40.13,40.19,331800.0,29.5639,29.6154,29.5491,29.5933,331800.0
2009-12-23 10:50:00,40.2,40.21,40.09,40.1,196800.0,29.6007,29.608,29.5197,29.527,196800.0
2009-12-23 10:55:00,40.1,40.15,40.09,40.13,128200.0,29.527,29.5639,29.5197,29.5491,128200.0
2009-12-23 11:00:00,40.13,40.15,40.11,40.12,139000.0,29.5491,29.5639,29.5344,29.5418,139000.0
2009-12-23 11:05:00,40.11,40.13,40.05,40.09,307400.0,29.5344,29.5491,29.4902,29.5197,307400.0
2009-12-23 11:10:00,40.08,40.1,40.04,40.05,168000.0,29.5123,29.527,29.4829,29.4902,168000.0
2009-12-23 11:15:00,40.06,40.16,40.06,40.15,155400.0,29.4976,29.5712,29.4976,29.5639,155400.0
2009-12-23 11:20:00,40.15,40.19,40.11,40.13,317200.0,29.5639,29.5933,29.5344,29.5491,317200.0
2009-12-23 11:25:00,40.13,40.13,40.02,40.04,157800.0,29.5491,29.5491,29.4681,29.4829,157800.0
2009-12-23 11:30:00,40.04,40.13,40.04,40.13,140600.0,29.4829,29.5491,29.4829,29.5491,140600.0
2009-12-23 11:35:00,40.13,40.14,40.04,40.05,90000.0,29.5491,29.5565,29.4829,29.4902,90000.0
2009-12-23 11:40:00,40.04,40.07,39.98,40.01,166600.0,29.4829,29.5049,29.4387,29.4608,166600.0
2009-12-23 11:45:00,40.02,40.08,40.0,40.06,91400.0,29.4681,29.5123,29.4534,29.4976,91400.0
2009-12-23 11:50:00,40.07,40.2,40.06,40.17,232000.0,29.5049,29.6007,29.4976,29.5786,232000.0
2009-12-23 11:55:00,40.15,40.16,40.08,40.1,113800.0,29.5639,29.5712,29.5123,29.527,113800.0
2009-12-23 12:00:00,40.1,40.1,40.03,40.08,128800.0,29.527,29.527,29.4755,29.5123,128800.0
2009-12-23 12:05:00,40.08,40.16,40.08,40.15,149200.0,29.5123,29.5712,29.5123,29.5639,149200.0
2009-12-23 12:10:00,40.15,40.17,40.12,40.13,115600.0,29.5639,29.5786,29.5418,29.5491,115600.0
2009-12-23 12:15:00,40.13,40.2,40.12,40.18,154400.0,29.5491,29.6007,29.5418,29.5859,154400.0
2009-12-23 12:20:00,40.2,40.25,40.19,40.25,256000.0,29.6007,29.6375,29.5933,29.6375,256000.0
2009-12-23 12:25:00,40.24,40.24,40.2,40.22,108200.0,29.6301,29.6301,29.6007,29.6154,108200.0
2009-12-23 12:30:00,40.23,40.23,40.16,40.19,129800.0,29.6228,29.6228,29.5712,29.5933,129800.0
2009-12-23 12:35:00,40.2,40.28,40.18,40.27,139000.0,29.6007,29.6596,29.5859,29.6522,139000.0
2009-12-23 12:40:00,40.27,40.35,40.26,40.35,219000.0,29.6522,29.7111,29.6448,29.7111,219000.0
2009-12-23 12:45:00,40.35,40.6,40.35,40.6,836400.0,29.7111,29.8952,29.7111,29.8952,836400.0
2009-12-23 12:50:00,40.6,40.7,40.55,40.67,431600.0,29.8952,29.9688,29.8584,29.9467,431600.0
2009-12-23 12:55:00,40.67,40.75,40.63,40.73,331600.0,29.9467,30.0057,29.9173,29.9909,331600.0
2009-12-23 13:00:00,40.73,40.73,40.67,40.68,271400.0,29.9909,29.9909,29.9467,29.9541,271400.0
2009-12-23 13:05:00,40.68,40.69,40.62,40.63,339200.0,29.9541,29.9615,29.9099,29.9173,339200.0
2009-12-23 13:10:00,40.62,40.62,40.53,40.57,239600.0,29.9099,29.9099,29.8437,29.8731,239600.0
2009-12-23 13:15:00,40.57,40.63,40.55,40.61,220800.0,29.8731,29.9173,29.8584,29.9026,220800.0
2009-12-23 13:20:00,40.6,40.69,40.6,40.63,226200.0,29.8952,29.9615,29.8952,29.9173,226200.0
2009-12-23 13:25:00,40.63,40.68,40.63,40.67,112200.0,29.9173,29.9541,29.9173,29.9467,112200.0
2009-12-23 13:30:00,40.67,40.72,40.67,40.71,180600.0,29.9467,29.9836,29.9467,29.9762,180600.0
2009-12-23 13:35:00,40.7,40.72,40.63,40.66,259200.0,29.9688,29.9836,29.9173,29.9394,259200.0
2009-12-23 13:40:00,40.66,40.67,40.63,40.66,80200.0,29.9394,29.9467,29.9173,29.9394,80200.0
2009-12-23 13:45:00,40.65,40.7,40.61,40.63,140200.0,29.932,29.9688,29.9026,29.9173,140200.0
2009-12-23 13:50:00,40.63,40.66,40.6,40.61,121800.0,29.9173,29.9394,29.8952,29.9026,121800.0
2009-12-23 13:55:00,40.61,40.61,40.58,40.59,118200.0,29.9026,29.9026,29.8805,29.8878,118200.0
2009-12-23 14:00:00,40.59,40.6,40.57,40.57,113200.0,29.8878,29.8952,29.8731,29.8731,113200.0
2009-12-23 14:05:00,40.57,40.57,40.52,40.56,127600.0,29.8731,29.8731,29.8363,29.8657,127600.0
2009-12-23 14:10:00,40.56,40.62,40.56,40.6,127600.0,29.8657,29.9099,29.8657,29.8952,127600.0
2009-12-23 14:15:00,40.62,40.63,40.58,40.59,205600.0,29.9099,29.9173,29.8805,29.8878,205600.0
2009-12-23 14:20:00,40.6,40.62,40.58,40.59,102200.0,29.8952,29.9099,29.8805,29.8878,102200.0
2009-12-23 14:25:00,40.59,40.6,40.48,40.54,207600.0,29.8878,29.8952,29.8068,29.851,207600.0
2009-12-23 14:30:00,40.53,40.59,40.51,40.52,114600.0,29.8437,29.8878,29.8289,29.8363,114600.0
2009-12-23 14:35:00,40.52,40.55,40.48,40.48,134600.0,29.8363,29.8584,29.8068,29.8068,134600.0
2009-12-23 14:40:00,40.48,40.5,40.44,40.45,117600.0,29.8068,29.8216,29.7774,29.7848,117600.0
2009-12-23 14:45:00,40.45,40.49,40.45,40.48,110400.0,29.7848,29.8142,29.7848,29.8068,110400.0
2009-12-23 14:50:00,40.47,40.48,40.43,40.43,97600.0,29.7995,29.8068,29.77,29.77,97600.0
2009-12-23 14:55:00,40.43,40.43,40.37,40.38,161000.0,29.77,29.77,29.7258,29.7332,161000.0
2009-12-23 15:00:00,40.38,40.45,40.38,40.44,175400.0,29.7332,29.7848,29.7332,29.7774,175400.0
2009-12-23 15:05:00,40.44,40.48,40.39,40.4,144000.0,29.7774,29.8068,29.7406,29.7479,144000.0
2009-12-23 15:10:00,40.39,40.42,40.38,40.39,150000.0,29.7406,29.7627,29.7332,29.7406,150000.0
2009-12-23 15:15:00,40.39,40.46,40.35,40.46,193400.0,29.7406,29.7921,29.7111,29.7921,193400.0
2009-12-23 15:20:00,40.46,40.46,40.4,40.4,130600.0,29.7921,29.7921,29.7479,29.7479,130600.0
2009-12-23 15:25:00,40.41,40.42,40.34,40.38,212000.0,29.7553,29.7627,29.7038,29.7332,212000.0
2009-12-23 15:30:00,40.38,40.41,40.29,40.34,308600.0,29.7332,29.7553,29.6669,29.7038,308600.0
2009-12-23 15:35:00,40.33,40.36,40.3,40.35,279400.0,29.6964,29.7185,29.6743,29.7111,279400.0
2009-12-23 15:40:00,40.36,40.41,40.34,40.34,225400.0,29.7185,29.7553,29.7038,29.7038,225400.0
2009-12-23 15:45:00,40.34,40.37,40.34,40.36,245800.0,29.7038,29.7258,29.7038,29.7185,245800.0
2009-12-23 15:50:00,40.35,40.44,40.35,40.42,361200.0,29.7111,29.7774,29.7111,29.7627,361200.0
2009-12-23 15:55:00,40.42,40.49,40.41,40.46,773200.0,29.7627,29.8142,29.7553,29.7921,773200.0
2009-12-24 09:30:00,40.94,41.06,40.87,40.93,544400.0,30.1456,30.2339,30.094,30.1382,544400.0
2009-12-24 09:35:00,40.93,40.93,40.73,40.83,335600.0,30.1382,30.1382,29.9909,30.0646,335600.0
2009-12-24 09:40:00,40.84,40.85,40.7,40.75,304400.0,30.0719,30.0793,29.9688,30.0057,304400.0
2009-12-24 09:45:00,40.75,40.88,40.74,40.88,226800.0,30.0057,30.1014,29.9983,30.1014,226800.0
2009-12-24 09:50:00,40.88,40.95,40.76,40.87,319800.0,30.1014,30.1529,30.013,30.094,319800.0
2009-12-24 09:55:00,40.87,40.92,40.81,40.86,154000.0,30.094,30.1308,30.0498,30.0866,154000.0
2009-12-24 10:00:00,40.87,41.04,40.86,40.98,305800.0,30.094,30.2192,30.0866,30.175,305800.0
2009-12-24 10:05:00,40.98,40.99,40.85,40.87,280400.0,30.175,30.1824,30.0793,30.094,280400.0
2009-12-24 10:10:00,40.88,40.9,40.78,40.88,165600.0,30.1014,30.1161,30.0277,30.1014,165600.0
2009-12-24 10:15:00,40.88,41.02,40.88,41.02,232400.0,30.1014,30.2045,30.1014,30.2045,232400.0
2009-12-24 10:20:00,41.02,41.02,40.94,41.01,208800.0,30.2045,30.2045,30.1456,30.1971,208800.0
2009-12-24 10:25:00,41.01,41.1,40.99,41.06,213800.0,30.1971,30.2634,30.1824,30.2339,213800.0
2009-12-24 10:30:00,41.06,41.07,40.97,40.97,270600.0,30.2339,30.2413,30.1676,30.1676,270600.0
2009-12-24 10:35:00,40.98,40.98,40.88,40.93,177800.0,30.175,30.175,30.1014,30.1382,177800.0
2009-12-24 10:40:00,40.93,41.02,40.9,40.91,151800.0,30.1382,30.2045,30.1161,30.1235,151800.0
2009-12-24 10:45:00,40.91,40.93,40.84,40.85,174800.0,30.1235,30.1382,30.0719,30.0793,174800.0
2009-12-24 10:50:00,40.85,40.95,40.81,40.95,234600.0,30.0793,30.1529,30.0498,30.1529,234600.0
2009-12-24 10:55:00,40.95,40.99,40.88,40.93,215400.0,30.1529,30.1824,30.1014,30.1382,215400.0
2009-12-24 11:00:00,40.93,40.94,40.91,40.92,74000.0,30.1382,30.1456,30.1235,30.1308,74000.0
2009-12-24 11:05:00,40.93,40.93,40.77,40.8,164000.0,30.1382,30.1382,30.0204,30.0425,164000.0
2009-12-24 11:10:00,40.8,40.85,40.79,40.84,96600.0,30.0425,30.0793,30.0351,30.0719,96600.0
2009-12-24 11:15:00,40.84,40.87,40.82,40.87,74600.0,30.0719,30.094,30.0572,30.094,74600.0
2009-12-24 11:20:00,40.87,40.93,40.85,40.88,111800.0,30.094,30.1382,30.0793,30.1014,111800.0
2009-12-24 11:25:00,40.88,40.9,40.85,40.85,82800.0,30.1014,30.1161,30.0793,30.0793,82800.0
2009-12-24 11:30:00,40.85,40.9,40.82,40.88,94600.0,30.0793,30.1161,30.0572,30.1014,94600.0
2009-12-24 11:35:00,40.88,40.95,40.87,40.95,79800.0,30.1014,30.1529,30.094,30.1529,79800.0
2009-12-24 11:40:00,40.95,40.95,40.89,40.9,126600.0,30.1529,30.1529,30.1087,30.1161,126600.0
2009-12-24 11:45:00,40.9,40.95,40.9,40.93,79000.0,30.1161,30.1529,30.1161,30.1382,79000.0
2009-12-24 11:50:00,40.93,40.93,40.88,40.9,158800.0,30.1382,30.1382,30.1014,30.1161,158800.0
2009-12-24 11:55:00,40.91,40.95,40.89,40.93,115400.0,30.1235,30.1529,30.1087,30.1382,115400.0
2009-12-24 12:00:00,40.94,40.98,40.92,40.93,104400.0,30.1456,30.175,30.1308,30.1382,104400.0
2009-12-24 12:05:00,40.93,40.95,40.85,40.88,120600.0,30.1382,30.1529,30.0793,30.1014,120600.0
2009-12-24 12:10:00,40.88,40.94,40.87,40.94,73000.0,30.1014,30.1456,30.094,30.1456,73000.0
2009-12-24 12:15:00,40.94,40.94,40.88,40.91,55000.0,30.1456,30.1456,30.1014,30.1235,55000.0
2009-12-24 12:20:00,40.91,40.91,40.83,40.83,127200.0,30.1235,30.1235,30.0646,30.0646,127200.0
2009-12-24 12:25:00,40.83,40.86,40.79,40.85,106600.0,30.0646,30.0866,30.0351,30.0793,106600.0
2009-12-24 12:30:00,40.85,40.88,40.85,40.85,70400.0,30.0793,30.1014,30.0793,30.0793,70400.0
2009-12-24 12:35:00,40.85,40.9,40.85,40.88,86200.0,30.0793,30.1161,30.0793,30.1014,86200.0
2009-12-24 12:40:00,40.88,40.88,40.81,40.84,79400.0,30.1014,30.1014,30.0498,30.0719,79400.0
2009-12-24 12:45:00,40.84,40.88,40.84,40.87,128800.0,30.0719,30.1014,30.0719,30.094,128800.0
2009-12-24 12:50:00,40.87,40.93,40.86,40.91,163200.0,30.094,30.1382,30.0866,30.1235,163200.0
2009-12-24 12:55:00,40.92,40.96,40.89,40.92,323200.0,30.1308,30.1603,30.1087,30.1308,323200.0
2009-12-28 09:30:00,41.52,41.72,41.46,41.57,779200.0,30.5726,30.7199,30.5284,30.6094,779200.0
2009-12-28 09:35:00,41.58,41.64,41.4,41.44,374400.0,30.6168,30.661,30.4843,30.5137,374400.0
2009-12-28 09:40:00,41.44,41.62,41.41,41.42,431000.0,30.5137,30.6463,30.4916,30.499,431000.0
2009-12-28 09:45:00,41.41,41.5,41.38,41.42,330000.0,30.4916,30.5579,30.4695,30.499,330000.0
2009-12-28 09:50:00,41.43,41.5,41.41,41.46,199600.0,30.5064,30.5579,30.4916,30.5284,199600.0
2009-12-28 09:55:00,41.45,41.45,41.3,41.34,407800.0,30.5211,30.5211,30.4106,30.4401,407800.0
2009-12-28 10:00:00,41.33,41.34,41.27,41.32,441000.0,30.4327,30.4401,30.3885,30.4254,441000.0
2009-12-28 10:05:00,41.32,41.33,41.23,41.24,361600.0,30.4254,30.4327,30.3591,30.3665,361600.0
2009-12-28 10:10:00,41.24,41.27,41.18,41.18,217600.0,30.3665,30.3885,30.3223,30.3223,217600.0
2009-12-28 10:15:00,41.18,41.27,41.15,41.27,348400.0,30.3223,30.3885,30.3002,30.3885,348400.0
2009-12-28 10:20:00,41.27,41.28,41.18,41.18,231000.0,30.3885,30.3959,30.3223,30.3223,231000.0
2009-12-28 10:25:00,41.18,41.35,41.17,41.34,254600.0,30.3223,30.4475,30.3149,30.4401,254600.0
2009-12-28 10:30:00,41.34,41.34,41.27,41.29,228000.0,30.4401,30.4401,30.3885,30.4033,228000.0
2009-12-28 10:35:00,41.29,41.36,41.21,41.22,352600.0,30.4033,30.4548,30.3444,30.3517,352600.0
2009-12-28 10:40:00,41.2,41.3,41.2,41.27,148200.0,30.337,30.4106,30.337,30.3885,148200.0
2009-12-28 10:45:00,41.27,41.3,41.24,41.27,134400.0,30.3885,30.4106,30.3665,30.3885,134400.0
2009-12-28 10:50:00,41.27,41.34,41.27,41.34,116200.0,30.3885,30.4401,30.3885,30.4401,116200.0
2009-12-28 10:55:00,41.33,41.35,41.31,41.33,104400.0,30.4327,30.4475,30.418,30.4327,104400.0
2009-12-28 11:00:00,41.33,41.4,41.31,41.39,184000.0,30.4327,30.4843,30.418,30.4769,184000.0
2009-12-28 11:05:00,41.39,41.4,41.36,41.38,116600.0,30.4769,30.4843,30.4548,30.4695,116600.0
2009-12-28 11:10:00,41.39,41.4,41.36,41.38,122000.0,30.4769,30.4843,30.4548,30.4695,122000.0
2009-12-28 11:15:00,41.38,41.4,41.37,41.37,70200.0,30.4695,30.4843,30.4622,30.4622,70200.0
2009-12-28 11:20:00,41.37,41.37,41.32,41.34,136200.0,30.4622,30.4622,30.4254,30.4401,136200.0
2009-12-28 11:25:00,41.35,41.36,41.33,41.34,92000.0,30.4475,30.4548,30.4327,30.4401,92000.0
2009-12-28 11:30:00,41.34,41.35,41.33,41.34,68600.0,30.4401,30.4475,30.4327,30.4401,68600.0
2009-12-28 11:35:00,41.34,41.38,41.33,41.38,165200.0,30.4401,30.4695,30.4327,30.4695,165200.0
2009-12-28 11:40:00,41.38,41.4,41.35,41.36,150800.0,30.4695,30.4843,30.4475,30.4548,150800.0
2009-12-28 11:45:00,41.36,41.36,41.32,41.34,78600.0,30.4548,30.4548,30.4254,30.4401,78600.0
2009-12-28 11:50:00,41.34,41.35,41.3,41.32,130200.0,30.4401,30.4475,30.4106,30.4254,130200.0
2009-12-28 11:55:00,41.33,41.34,41.24,41.28,124400.0,30.4327,30.4401,30.3665,30.3959,124400.0
2009-12-28 12:00:00,41.28,41.29,41.23,41.25,95000.0,30.3959,30.4033,30.3591,30.3738,95000.0
2009-12-28 12:05:00,41.24,41.25,41.18,41.19,152800.0,30.3665,30.3738,30.3223,30.3296,152800.0
2009-12-28 12:10:00,41.19,41.22,41.18,41.21,93600.0,30.3296,30.3517,30.3223,30.3444,93600.0
2009-12-28 12:15:00,41.21,41.26,41.2,41.23,115600.0,30.3444,30.3812,30.337,30.3591,115600.0
2009-12-28 12:20:00,41.23,41.23,41.16,41.17,84400.0,30.3591,30.3591,30.3075,30.3149,84400.0
2009-12-28 12:25:00,41.17,41.17,41.11,41.12,149600.0,30.3149,30.3149,30.2707,30.2781,149600.0
2009-12-28 12:30:00,41.12,41.15,41.08,41.14,138600.0,30.2781,30.3002,30.2486,30.2928,138600.0
2009-12-28 12:35:00,41.13,41.13,41.09,41.09,58600.0,30.2855,30.2855,30.256,30.256,58600.0
2009-12-28 12:40:00,41.09,41.1,41.06,41.09,117800.0,30.256,30.2634,30.2339,30.256,117800.0
2009-12-28 12:45:00,41.1,41.17,41.08,41.17,87800.0,30.2634,30.3149,30.2486,30.3149,87800.0
2009-12-28 12:50:00,41.17,41.29,41.17,41.27,224600.0,30.3149,30.4033,30.3149,30.3885,224600.0
2009-12-28 12:55:00,41.26,41.27,41.24,41.24,115200.0,30.3812,30.3885,30.3665,30.3665,115200.0
2009-12-28 13:00:00,41.24,41.3,41.24,41.29,256400.0,30.3665,30.4106,30.3665,30.4033,256400.0
2009-12-28 13:05:00,41.28,41.3,41.27,41.29,114400.0,30.3959,30.4106,30.3885,30.4033,114400.0
2009-12-28 13:10:00,41.28,41.3,41.27,41.29,81600.0,30.3959,30.4106,30.3885,30.4033,81600.0
2009-12-28 13:15:00,41.29,41.34,41.27,41.29,175400.0,30.4033,30.4401,30.3885,30.4033,175400.0
2009-12-28 13:20:00,41.29,41.3,41.27,41.28,58600.0,30.4033,30.4106,30.3885,30.3959,58600.0
2009-12-28 13:25:00,41.28,41.34,41.27,41.29,127000.0,30.3959,30.4401,30.3885,30.4033,127000.0
2009-12-28 13:30:00,41.29,41.3,41.24,41.25,56400.0,30.4033,30.4106,30.3665,30.3738,56400.0
2009-12-28 13:35:00,41.25,41.29,41.2,41.21,134000.0,30.3738,30.4033,30.337,30.3444,134000.0
2009-12-28 13:40:00,41.21,41.23,41.19,41.2,74800.0,30.3444,30.3591,30.3296,30.337,74800.0
2009-12-28 13:45:00,41.2,41.2,41.14,41.17,75800.0,30.337,30.337,30.2928,30.3149,75800.0
2009-12-28 13:50:00,41.17,41.21,41.15,41.21,74400.0,30.3149,30.3444,30.3002,30.3444,74400.0
2009-12-28 13:55:00,41.21,41.24,41.21,41.22,95400.0,30.3444,30.3665,30.3444,30.3517,95400.0
2009-12-28 14:00:00,41.22,41.22,41.13,41.13,116000.0,30.3517,30.3517,30.2855,30.2855,116000.0
2009-12-28 14:05:00,41.13,41.14,41.05,41.07,140600.0,30.2855,30.2928,30.2266,30.2413,140600.0
2009-12-28 14:10:00,41.07,41.08,40.91,40.91,408800.0,30.2413,30.2486,30.1235,30.1235,408800.0
2009-12-28 14:15:00,40.91,40.94,40.88,40.92,337000.0,30.1235,30.1456,30.1014,30.1308,337000.0
2009-12-28 14:20:00,40.91,40.91,40.77,40.83,198200.0,30.1235,30.1235,30.0204,30.0646,198200.0
2009-12-28 14:25:00,40.83,40.84,40.82,40.84,151200.0,30.0646,30.0719,30.0572,30.0719,151200.0
2009-12-28 14:30:00,40.85,40.89,40.84,40.89,117200.0,30.0793,30.1087,30.0719,30.1087,117200.0
2009-12-28 14:35:00,40.89,40.97,40.88,40.94,207800.0,30.1087,30.1676,30.1014,30.1456,207800.0
2009-12-28 14:40:00,40.93,40.94,40.84,40.84,111800.0,30.1382,30.1456,30.0719,30.0719,111800.0
2009-12-28 14:45:00,40.84,40.88,40.81,40.88,187600.0,30.0719,30.1014,30.0498,30.1014,187600.0
2009-12-28 14:50:00,40.88,40.89,40.87,40.88,87800.0,30.1014,30.1087,30.094,30.1014,87800.0
2009-12-28 14:55:00,40.88,40.9,40.86,40.9,114200.0,30.1014,30.1161,30.0866,30.1161,114200.0
2009-12-28 15:00:00,40.9,40.91,40.88,40.9,72600.0,30.1161,30.1235,30.1014,30.1161,72600.0
2009-12-28 15:05:00,40.91,41.02,40.9,41.02,231600.0,30.1235,30.2045,30.1161,30.2045,231600.0
2009-12-28 15:10:00,41.02,41.02,40.99,41.0,115600.0,30.2045,30.2045,30.1824,30.1897,115600.0
2009-12-28 15:15:00,41.01,41.01,40.91,40.92,175000.0,30.1971,30.1971,30.1235,30.1308,175000.0
2009-12-28 15:20:00,40.91,40.91,40.81,40.81,200000.0,30.1235,30.1235,30.0498,30.0498,200000.0
2009-12-28 15:25:00,40.81,40.81,40.66,40.72,431600.0,30.0498,30.0498,29.9394,29.9836,431600.0
2009-12-28 15:30:00,40.72,40.79,40.72,40.74,265600.0,29.9836,30.0351,29.9836,29.9983,265600.0
2009-12-28 15:35:00,40.74,40.75,40.67,40.67,262600.0,29.9983,30.0057,29.9467,29.9467,262600.0
2009-12-28 15:40:00,40.67,40.73,40.63,40.72,261000.0,29.9467,29.9909,29.9173,29.9836,261000.0
2009-12-28 15:45:00,40.72,40.76,40.71,40.74,281400.0,29.9836,30.013,29.9762,29.9983,281400.0
2009-12-28 15:50:00,40.74,40.83,40.71,40.82,290200.0,29.9983,30.0646,29.9762,30.0572,290200.0
2009-12-28 15:55:00,40.82,40.88,40.81,40.87,640200.0,30.0572,30.1014,30.0498,30.094,640200.0
2009-12-29 09:30:00,41.35,41.45,41.2,41.28,611600.0,30.4475,30.5211,30.337,30.3959,611600.0
2009-12-29 09:35:00,41.29,41.31,41.12,41.13,311200.0,30.4033,30.418,30.2781,30.2855,311200.0
2009-12-29 09:40:00,41.12,41.19,41.03,41.11,320800.0,30.2781,30.3296,30.2118,30.2707,320800.0
2009-12-29 09:45:00,41.1,41.22,41.03,41.17,316000.0,30.2634,30.3517,30.2118,30.3149,316000.0
2009-12-29 09:50:00,41.19,41.29,41.15,41.22,379600.0,30.3296,30.4033,30.3002,30.3517,379600.0
2009-12-29 09:55:00,41.22,41.27,41.15,41.23,152000.0,30.3517,30.3885,30.3002,30.3591,152000.0
2009-12-29 10:00:00,41.23,41.24,41.16,41.18,191800.0,30.3591,30.3665,30.3075,30.3223,191800.0
2009-12-29 10:05:00,41.19,41.48,41.18,41.45,802800.0,30.3296,30.5432,30.3223,30.5211,802800.0
2009-12-29 10:10:00,41.47,41.67,41.46,41.6,805600.0,30.5358,30.6831,30.5284,30.6315,805600.0
2009-12-29 10:15:00,41.59,41.6,41.52,41.56,227400.0,30.6242,30.6315,30.5726,30.6021,227400.0
2009-12-29 10:20:00,41.56,41.57,41.46,41.48,247400.0,30.6021,30.6094,30.5284,30.5432,247400.0
2009-12-29 10:25:00,41.47,41.52,41.45,41.5,177200.0,30.5358,30.5726,30.5211,30.5579,177200.0
2009-12-29 10:30:00,41.51,41.52,41.45,41.45,180800.0,30.5653,30.5726,30.5211,30.5211,180800.0
2009-12-29 10:35:00,41.46,41.46,41.32,41.33,309200.0,30.5284,30.5284,30.4254,30.4327,309200.0
2009-12-29 10:40:00,41.34,41.38,41.29,41.3,199000.0,30.4401,30.4695,30.4033,30.4106,199000.0
2009-12-29 10:45:00,41.3,41.34,41.21,41.23,218400.0,30.4106,30.4401,30.3444,30.3591,218400.0
2009-12-29 10:50:00,41.23,41.27,41.2,41.24,144200.0,30.3591,30.3885,30.337,30.3665,144200.0
2009-12-29 10:55:00,41.24,41.36,41.24,41.29,218400.0,30.3665,30.4548,30.3665,30.4033,218400.0
2009-12-29 11:00:00,41.29,41.39,41.28,41.38,163200.0,30.4033,30.4769,30.3959,30.4695,163200.0
2009-12-29 11:05:00,41.39,41.49,41.38,41.38,362200.0,30.4769,30.5505,30.4695,30.4695,362200.0
2009-12-29 11:10:00,41.38,41.38,41.25,41.27,204400.0,30.4695,30.4695,30.3738,30.3885,204400.0
2009-12-29 11:15:00,41.27,41.31,41.22,41.24,187200.0,30.3885,30.418,30.3517,30.3665,187200.0
2009-12-29 11:20:00,41.24,41.33,41.23,41.26,222000.0,30.3665,30.4327,30.3591,30.3812,222000.0
2009-12-29 11:25:00,41.25,41.3,41.23,41.24,168800.0,30.3738,30.4106,30.3591,30.3665,168800.0
2009-12-29 11:30:00,41.23,41.38,41.22,41.36,243400.0,30.3591,30.4695,30.3517,30.4548,243400.0
2009-12-29 11:35:00,41.36,41.36,41.24,41.24,245200.0,30.4548,30.4548,30.3665,30.3665,245200.0
2009-12-29 11:40:00,41.25,41.25,41.11,41.12,237400.0,30.3738,30.3738,30.2707,30.2781,237400.0
2009-12-29 11:45:00,41.1,41.13,41.04,41.06,263200.0,30.2634,30.2855,30.2192,30.2339,263200.0
2009-12-29 11:50:00,41.06,41.11,41.05,41.08,175800.0,30.2339,30.2707,30.2266,30.2486,175800.0
2009-12-29 11:55:00,41.09,41.15,41.07,41.07,255400.0,30.256,30.3002,30.2413,30.2413,255400.0
2009-12-29 12:00:00,41.07,41.09,41.02,41.03,228600.0,30.2413,30.256,30.2045,30.2118,228600.0
2009-12-29 12:05:00,41.03,41.04,40.96,40.97,266400.0,30.2118,30.2192,30.1603,30.1676,266400.0
2009-12-29 12:10:00,40.97,41.02,40.93,40.95,166000.0,30.1676,30.2045,30.1382,30.1529,166000.0
2009-12-29 12:15:00,40.95,40.99,40.87,40.88,198200.0,30.1529,30.1824,30.094,30.1014,198200.0
2009-12-29 12:20:00,40.88,40.88,40.77,40.87,297400.0,30.1014,30.1014,30.0204,30.094,297400.0
2009-12-29 12:25:00,40.87,40.9,40.83,40.85,127600.0,30.094,30.1161,30.0646,30.0793,127600.0
2009-12-29 12:30:00,40.85,40.85,40.81,40.83,208800.0,30.0793,30.0793,30.0498,30.0646,208800.0
2009-12-29 12:35:00,40.83,40.83,40.72,40.74,130600.0,30.0646,30.0646,29.9836,29.9983,130600.0
2009-12-29 12:40:00,40.74,40.81,40.67,40.81,164200.0,29.9983,30.0498,29.9467,30.0498,164200.0
2009-12-29 12:45:00,40.81,40.84,40.77,40.79,180600.0,30.0498,30.0719,30.0204,30.0351,180600.0
2009-12-29 12:50:00,40.8,40.8,40.72,40.72,124400.0,30.0425,30.0425,29.9836,29.9836,124400.0
2009-12-29 12:55:00,40.72,40.73,40.64,40.69,203600.0,29.9836,29.9909,29.9247,29.9615,203600.0
2009-12-29 13:00:00,40.7,40.7,40.64,40.67,119600.0,29.9688,29.9688,29.9247,29.9467,119600.0
2009-12-29 13:05:00,40.68,40.79,40.68,40.79,119400.0,29.9541,30.0351,29.9541,30.0351,119400.0
2009-12-29 13:10:00,40.79,40.88,40.78,40.85,158800.0,30.0351,30.1014,30.0277,30.0793,158800.0
2009-12-29 13:15:00,40.85,40.88,40.81,40.81,105400.0,30.0793,30.1014,30.0498,30.0498,105400.0
2009-12-29 13:20:00,40.81,40.85,40.8,40.84,59200.0,30.0498,30.0793,30.0425,30.0719,59200.0
2009-12-29 13:25:00,40.84,40.85,40.83,40.83,41400.0,30.0719,30.0793,30.0646,30.0646,41400.0
2009-12-29 13:30:00,40.83,40.84,40.77,40.81,139600.0,30.0646,30.0719,30.0204,30.0498,139600.0
2009-12-29 13:35:00,40.83,40.88,40.82,40.87,54000.0,30.0646,30.1014,30.0572,30.094,54000.0
2009-12-29 13:40:00,40.87,41.02,40.87,40.98,274800.0,30.094,30.2045,30.094,30.175,274800.0
2009-12-29 13:45:00,40.97,40.99,40.94,40.96,69200.0,30.1676,30.1824,30.1456,30.1603,69200.0
2009-12-29 13:50:00,40.96,41.02,40.95,40.99,88800.0,30.1603,30.2045,30.1529,30.1824,88800.0
2009-12-29 13:55:00,40.99,41.02,40.97,40.98,72000.0,30.1824,30.2045,30.1676,30.175,72000.0
2009-12-29 14:00:00,40.99,40.99,40.89,40.9,107400.0,30.1824,30.1824,30.1087,30.1161,107400.0
2009-12-29 14:05:00,40.9,40.92,40.85,40.86,111400.0,30.1161,30.1308,30.0793,30.0866,111400.0
2009-12-29 14:10:00,40.85,40.85,40.81,40.81,227400.0,30.0793,30.0793,30.0498,30.0498,227400.0
2009-12-29 14:15:00,40.81,40.85,40.81,40.82,61800.0,30.0498,30.0793,30.0498,30.0572,61800.0
2009-12-29 14:20:00,40.81,40.84,40.79,40.84,113600.0,30.0498,30.0719,30.0351,30.0719,113600.0
2009-12-29 14:25:00,40.84,40.85,40.73,40.79,147400.0,30.0719,30.0793,29.9909,30.0351,147400.0
2009-12-29 14:30:00,40.79,40.79,40.73,40.76,75600.0,30.0351,30.0351,29.9909,30.013,75600.0
2009-12-29 14:35:00,40.76,40.77,40.71,40.74,89800.0,30.013,30.0204,29.9762,29.9983,89800.0
2009-12-29 14:40:00,40.74,40.79,40.74,40.77,88200.0,29.9983,30.0351,29.9983,30.0204,88200.0
2009-12-29 14:45:00,40.77,40.8,40.74,40.77,85600.0,30.0204,30.0425,29.9983,30.0204,85600.0
2009-12-29 14:50:00,40.77,40.78,40.69,40.72,183200.0,30.0204,30.0277,29.9615,29.9836,183200.0
2009-12-29 14:55:00,40.72,40.72,40.68,40.68,90800.0,29.9836,29.9836,29.9541,29.9541,90800.0
2009-12-29 15:00:00,40.68,40.82,40.68,40.8,227600.0,29.9541,30.0572,29.9541,30.0425,227600.0
2009-12-29 15:05:00,40.8,40.81,40.72,40.74,140200.0,30.0425,30.0498,29.9836,29.9983,140200.0
2009-12-29 15:10:00,40.74,40.76,40.7,40.73,187200.0,29.9983,30.013,29.9688,29.9909,187200.0
2009-12-29 15:15:00,40.73,40.79,40.72,40.79,82200.0,29.9909,30.0351,29.9836,30.0351,82200.0
2009-12-29 15:20:00,40.79,40.81,40.71,40.79,189200.0,30.0351,30.0498,29.9762,30.0351,189200.0
2009-12-29 15:25:00,40.8,40.8,40.73,40.74,133200.0,30.0425,30.0425,29.9909,29.9983,133200.0
2009-12-29 15:30:00,40.74,40.74,40.68,40.69,156000.0,29.9983,29.9983,29.9541,29.9615,156000.0
2009-12-29 15:35:00,40.69,40.69,40.63,40.65,199200.0,29.9615,29.9615,29.9173,29.932,199200.0
2009-12-29 15:40:00,40.65,40.68,40.59,40.61,250400.0,29.932,29.9541,29.8878,29.9026,250400.0
2009-12-29 15:45:00,40.61,40.67,40.61,40.64,148800.0,29.9026,29.9467,29.9026,29.9247,148800.0
2009-12-29 15:50:00,40.64,40.64,40.57,40.58,237600.0,29.9247,29.9247,29.8731,29.8805,237600.0
2009-12-29 15:55:00,40.58,40.59,40.53,40.55,395600.0,29.8805,29.8878,29.8437,29.8584,395600.0
2009-12-30 09:30:00,40.37,40.41,40.22,40.3,337200.0,29.7258,29.7553,29.6154,29.6743,337200.0
2009-12-30 09:35:00,40.32,40.35,40.16,40.32,293200.0,29.689,29.7111,29.5712,29.689,293200.0
2009-12-30 09:40:00,40.32,40.5,40.27,40.4,317400.0,29.689,29.8216,29.6522,29.7479,317400.0
2009-12-30 09:45:00,40.41,40.6,40.41,40.45,367600.0,29.7553,29.8952,29.7553,29.7848,367600.0
2009-12-30 09:50:00,40.45,40.54,40.43,40.54,162000.0,29.7848,29.851,29.77,29.851,162000.0
2009-12-30 09:55:00,40.55,40.64,40.55,40.6,233800.0,29.8584,29.9247,29.8584,29.8952,233800.0
2009-12-30 10:00:00,40.6,40.74,40.6,40.68,278600.0,29.8952,29.9983,29.8952,29.9541,278600.0
2009-12-30 10:05:00,40.67,40.72,40.62,40.68,176600.0,29.9467,29.9836,29.9099,29.9541,176600.0
2009-12-30 10:10:00,40.68,40.7,40.5,40.55,218000.0,29.9541,29.9688,29.8216,29.8584,218000.0
2009-12-30 10:15:00,40.55,40.66,40.55,40.58,197000.0,29.8584,29.9394,29.8584,29.8805,197000.0
2009-12-30 10:20:00,40.58,40.71,40.56,40.7,186200.0,29.8805,29.9762,29.8657,29.9688,186200.0
2009-12-30 10:25:00,40.69,40.73,40.64,40.64,195200.0,29.9615,29.9909,29.9247,29.9247,195200.0
2009-12-30 10:30:00,40.65,40.71,40.59,40.63,189000.0,29.932,29.9762,29.8878,29.9173,189000.0
2009-12-30 10:35:00,40.63,40.63,40.48,40.48,188800.0,29.9173,29.9173,29.8068,29.8068,188800.0
2009-12-30 10:40:00,40.48,40.49,40.37,40.44,194200.0,29.8068,29.8142,29.7258,29.7774,194200.0
2009-12-30 10:45:00,40.44,40.49,40.4,40.4,127600.0,29.7774,29.8142,29.7479,29.7479,127600.0
2009-12-30 10:50:00,40.4,40.42,40.32,40.42,230800.0,29.7479,29.7627,29.689,29.7627,230800.0
2009-12-30 10:55:00,40.43,40.44,40.4,40.44,107000.0,29.77,29.7774,29.7479,29.7774,107000.0
2009-12-30 11:00:00,40.43,40.58,40.42,40.55,331800.0,29.77,29.8805,29.7627,29.8584,331800.0
2009-12-30 11:05:00,40.55,40.58,40.45,40.46,142200.0,29.8584,29.8805,29.7848,29.7921,142200.0
2009-12-30 11:10:00,40.46,40.52,40.45,40.47,86000.0,29.7921,29.8363,29.7848,29.7995,86000.0
2009-12-30 11:15:00,40.47,40.47,40.36,40.38,128600.0,29.7995,29.7995,29.7185,29.7332,128600.0
2009-12-30 11:20:00,40.37,40.42,40.33,40.39,140800.0,29.7258,29.7627,29.6964,29.7406,140800.0
2009-12-30 11:25:00,40.39,40.41,40.22,40.25,148600.0,29.7406,29.7553,29.6154,29.6375,148600.0
2009-12-30 11:30:00,40.26,40.28,40.22,40.26,118800.0,29.6448,29.6596,29.6154,29.6448,118800.0
2009-12-30 11:35:00,40.26,40.27,40.22,40.24,82800.0,29.6448,29.6522,29.6154,29.6301,82800.0
2009-12-30 11:40:00,40.24,40.27,40.2,40.21,144400.0,29.6301,29.6522,29.6007,29.608,144400.0
2009-12-30 11:45:00,40.2,40.37,40.18,40.33,228400.0,29.6007,29.7258,29.5859,29.6964,228400.0
2009-12-30 11:50:00,40.34,40.49,40.32,40.44,354400.0,29.7038,29.8142,29.689,29.7774,354400.0
2009-12-30 11:55:00,40.44,40.49,40.41,40.42,173600.0,29.7774,29.8142,29.7553,29.7627,173600.0
2009-12-30 12:00:00,40.42,40.46,40.41,40.46,109400.0,29.7627,29.7921,29.7553,29.7921,109400.0
2009-12-30 12:05:00,40.46,40.52,40.4,40.49,131600.0,29.7921,29.8363,29.7479,29.8142,131600.0
2009-12-30 12:10:00,40.49,40.51,40.45,40.48,80600.0,29.8142,29.8289,29.7848,29.8068,80600.0
2009-12-30 12:15:00,40.48,40.51,40.41,40.42,170400.0,29.8068,29.8289,29.7553,29.7627,170400.0
2009-12-30 12:20:00,40.42,40.49,40.42,40.43,114600.0,29.7627,29.8142,29.7627,29.77,114600.0
2009-12-30 12:25:00,40.43,40.47,40.38,40.38,82600.0,29.77,29.7995,29.7332,29.7332,82600.0
2009-12-30 12:30:00,40.38,40.38,40.34,40.34,65800.0,29.7332,29.7332,29.7038,29.7038,65800.0
2009-12-30 12:35:00,40.34,40.38,40.31,40.31,128800.0,29.7038,29.7332,29.6817,29.6817,128800.0
2009-12-30 12:40:00,40.31,40.35,40.3,40.34,101000.0,29.6817,29.7111,29.6743,29.7038,101000.0
2009-12-30 12:45:00,40.34,40.36,40.32,40.35,41400.0,29.7038,29.7185,29.689,29.7111,41400.0
2009-12-30 12:50:00,40.35,40.38,40.31,40.36,77800.0,29.7111,29.7332,29.6817,29.7185,77800.0
2009-12-30 12:55:00,40.36,40.39,40.33,40.33,90800.0,29.7185,29.7406,29.6964,29.6964,90800.0
2009-12-30 13:00:00,40.34,40.42,40.34,40.39,89600.0,29.7038,29.7627,29.7038,29.7406,89600.0
2009-12-30 13:05:00,40.39,40.4,40.35,40.38,105200.0,29.7406,29.7479,29.7111,29.7332,105200.0
2009-12-30 13:10:00,40.37,40.4,40.35,40.39,98400.0,29.7258,29.7479,29.7111,29.7406,98400.0
2009-12-30 13:15:00,40.39,40.47,40.38,40.44,175600.0,29.7406,29.7995,29.7332,29.7774,175600.0
2009-12-30 13:20:00,40.45,40.48,40.43,40.48,76200.0,29.7848,29.8068,29.77,29.8068,76200.0
2009-12-30 13:25:00,40.47,40.47,40.39,40.4,51000.0,29.7995,29.7995,29.7406,29.7479,51000.0
2009-12-30 13:30:00,40.38,40.42,40.36,40.36,50200.0,29.7332,29.7627,29.7185,29.7185,50200.0
2009-12-30 13:35:00,40.36,40.38,40.35,40.35,39200.0,29.7185,29.7332,29.7111,29.7111,39200.0
2009-12-30 13:40:00,40.35,40.44,40.35,40.42,57600.0,29.7111,29.7774,29.7111,29.7627,57600.0
2009-12-30 13:45:00,40.43,40.43,40.38,40.38,36800.0,29.77,29.77,29.7332,29.7332,36800.0
2009-12-30 13:50:00,40.39,40.39,40.34,40.34,56800.0,29.7406,29.7406,29.7038,29.7038,56800.0
2009-12-30 13:55:00,40.34,40.35,40.31,40.33,79000.0,29.7038,29.7111,29.6817,29.6964,79000.0
2009-12-30 14:00:00,40.32,40.35,40.32,40.35,40600.0,29.689,29.7111,29.689,29.7111,40600.0
2009-12-30 14:05:00,40.35,40.44,40.35,40.38,115400.0,29.7111,29.7774,29.7111,29.7332,115400.0
2009-12-30 14:10:00,40.39,40.44,40.38,40.43,95000.0,29.7406,29.7774,29.7332,29.77,95000.0
2009-12-30 14:15:00,40.42,40.43,40.38,40.38,47800.0,29.7627,29.77,29.7332,29.7332,47800.0
2009-12-30 14:20:00,40.38,40.44,40.37,40.4,86000.0,29.7332,29.7774,29.7258,29.7479,86000.0
2009-12-30 14:25:00,40.41,40.41,40.33,40.35,125000.0,29.7553,29.7553,29.6964,29.7111,125000.0
2009-12-30 14:30:00,40.35,40.4,40.33,40.38,67600.0,29.7111,29.7479,29.6964,29.7332,67600.0
2009-12-30 14:35:00,40.38,40.41,40.38,40.38,62000.0,29.7332,29.7553,29.7332,29.7332,62000.0
2009-12-30 14:40:00,40.38,40.38,40.32,40.33,58400.0,29.7332,29.7332,29.689,29.6964,58400.0
2009-12-30 14:45:00,40.33,40.4,40.33,40.38,87200.0,29.6964,29.7479,29.6964,29.7332,87200.0
2009-12-30 14:50:00,40.38,40.4,40.36,40.4,81400.0,29.7332,29.7479,29.7185,29.7479,81400.0
2009-12-30 14:55:00,40.4,40.42,40.34,40.35,80000.0,29.7479,29.7627,29.7038,29.7111,80000.0
2009-12-30 15:00:00,40.35,40.38,40.32,40.37,162400.0,29.7111,29.7332,29.689,29.7258,162400.0
2009-12-30 15:05:00,40.37,40.4,40.35,40.38,53200.0,29.7258,29.7479,29.7111,29.7332,53200.0
2009-12-30 15:10:00,40.38,40.39,40.34,40.39,66800.0,29.7332,29.7406,29.7038,29.7406,66800.0
2009-12-30 15:15:00,40.39,40.4,40.34,40.35,58400.0,29.7406,29.7479,29.7038,29.7111,58400.0
2009-12-30 15:20:00,40.35,40.38,40.34,40.37,43200.0,29.7111,29.7332,29.7038,29.7258,43200.0
2009-12-30 15:25:00,40.38,40.38,40.35,40.35,116400.0,29.7332,29.7332,29.7111,29.7111,116400.0
2009-12-30 15:30:00,40.35,40.43,40.35,40.41,152600.0,29.7111,29.77,29.7111,29.7553,152600.0
2009-12-30 15:35:00,40.41,40.43,40.38,40.39,180000.0,29.7553,29.77,29.7332,29.7406,180000.0
2009-12-30 15:40:00,40.39,40.46,40.39,40.44,178800.0,29.7406,29.7921,29.7406,29.7774,178800.0
2009-12-30 15:45:00,40.45,40.48,40.44,40.45,241600.0,29.7848,29.8068,29.7774,29.7848,241600.0
2009-12-30 15:50:00,40.45,40.46,40.38,40.4,226800.0,29.7848,29.7921,29.7332,29.7479,226800.0
2009-12-30 15:55:00,40.4,40.44,40.38,40.41,321000.0,29.7479,29.7774,29.7332,29.7553,321000.0
2009-12-31 09:30:00,40.79,40.84,40.68,40.68,190800.0,30.0351,30.0719,29.9541,29.9541,190800.0
2009-12-31 09:35:00,40.68,40.74,40.62,40.69,156600.0,29.9541,29.9983,29.9099,29.9615,156600.0
2009-12-31 09:40:00,40.69,40.69,40.62,40.63,85200.0,29.9615,29.9615,29.9099,29.9173,85200.0
2009-12-31 09:45:00,40.63,40.74,40.63,40.7,149400.0,29.9173,29.9983,29.9173,29.9688,149400.0
2009-12-31 09:50:00,40.71,40.82,40.71,40.79,201400.0,29.9762,30.0572,29.9762,30.0351,201400.0
2009-12-31 09:55:00,40.77,40.79,40.68,40.69,177000.0,30.0204,30.0351,29.9541,29.9615,177000.0
2009-12-31 10:00:00,40.7,40.73,40.65,40.65,120800.0,29.9688,29.9909,29.932,29.932,120800.0
2009-12-31 10:05:00,40.66,40.71,40.56,40.68,229200.0,29.9394,29.9762,29.8657,29.9541,229200.0
2009-12-31 10:10:00,40.68,40.68,40.62,40.68,128800.0,29.9541,29.9541,29.9099,29.9541,128800.0
2009-12-31 10:15:00,40.68,40.74,40.68,40.7,124200.0,29.9541,29.9983,29.9541,29.9688,124200.0
2009-12-31 10:20:00,40.71,40.74,40.69,40.73,79200.0,29.9762,29.9983,29.9615,29.9909,79200.0
2009-12-31 10:25:00,40.72,40.72,40.65,40.69,99400.0,29.9836,29.9836,29.932,29.9615,99400.0
2009-12-31 10:30:00,40.69,40.69,40.49,40.5,220800.0,29.9615,29.9615,29.8142,29.8216,220800.0
2009-12-31 10:35:00,40.49,40.53,40.42,40.49,214400.0,29.8142,29.8437,29.7627,29.8142,214400.0
2009-12-31 10:40:00,40.49,40.58,40.47,40.58,130400.0,29.8142,29.8805,29.7995,29.8805,130400.0
2009-12-31 10:45:00,40.58,40.68,40.57,40.63,99800.0,29.8805,29.9541,29.8731,29.9173,99800.0
2009-12-31 10:50:00,40.63,40.66,40.62,40.65,56400.0,29.9173,29.9394,29.9099,29.932,56400.0
2009-12-31 10:55:00,40.65,40.65,40.58,40.58,54600.0,29.932,29.932,29.8805,29.8805,54600.0
2009-12-31 11:00:00,40.58,40.58,40.49,40.49,93200.0,29.8805,29.8805,29.8142,29.8142,93200.0
2009-12-31 11:05:00,40.49,40.55,40.44,40.44,122000.0,29.8142,29.8584,29.7774,29.7774,122000.0
2009-12-31 11:10:00,40.45,40.51,40.44,40.46,77800.0,29.7848,29.8289,29.7774,29.7921,77800.0
2009-12-31 11:15:00,40.45,40.49,40.43,40.48,117400.0,29.7848,29.8142,29.77,29.8068,117400.0
2009-12-31 11:20:00,40.49,40.52,40.46,40.51,61000.0,29.8142,29.8363,29.7921,29.8289,61000.0
2009-12-31 11:25:00,40.5,40.51,40.45,40.45,57800.0,29.8216,29.8289,29.7848,29.7848,57800.0
2009-12-31 11:30:00,40.45,40.45,40.4,40.41,73000.0,29.7848,29.7848,29.7479,29.7553,73000.0
2009-12-31 11:35:00,40.42,40.45,40.38,40.45,55000.0,29.7627,29.7848,29.7332,29.7848,55000.0
2009-12-31 11:40:00,40.45,40.54,40.44,40.54,90800.0,29.7848,29.851,29.7774,29.851,90800.0
2009-12-31 11:45:00,40.53,40.56,40.52,40.52,63600.0,29.8437,29.8657,29.8363,29.8363,63600.0
2009-12-31 11:50:00,40.52,40.56,40.52,40.54,50800.0,29.8363,29.8657,29.8363,29.851,50800.0
2009-12-31 11:55:00,40.52,40.52,40.49,40.51,59600.0,29.8363,29.8363,29.8142,29.8289,59600.0
2009-12-31 12:00:00,40.52,40.56,40.48,40.48,41000.0,29.8363,29.8657,29.8068,29.8068,41000.0
2009-12-31 12:05:00,40.48,40.62,40.47,40.62,116400.0,29.8068,29.9099,29.7995,29.9099,116400.0
2009-12-31 12:10:00,40.62,40.65,40.6,40.65,97200.0,29.9099,29.932,29.8952,29.932,97200.0
2009-12-31 12:15:00,40.65,40.66,40.6,40.6,56200.0,29.932,29.9394,29.8952,29.8952,56200.0
2009-12-31 12:20:00,40.6,40.6,40.52,40.54,74800.0,29.8952,29.8952,29.8363,29.851,74800.0
2009-12-31 12:25:00,40.54,40.54,40.48,40.49,73400.0,29.851,29.851,29.8068,29.8142,73400.0
2009-12-31 12:30:00,40.49,40.53,40.49,40.52,82600.0,29.8142,29.8437,29.8142,29.8363,82600.0
2009-12-31 12:35:00,40.51,40.55,40.49,40.51,94800.0,29.8289,29.8584,29.8142,29.8289,94800.0
2009-12-31 12:40:00,40.5,40.51,40.48,40.49,67000.0,29.8216,29.8289,29.8068,29.8142,67000.0
2009-12-31 12:45:00,40.49,40.57,40.48,40.57,88800.0,29.8142,29.8731,29.8068,29.8731,88800.0
2009-12-31 12:50:00,40.57,40.59,40.56,40.58,72800.0,29.8731,29.8878,29.8657,29.8805,72800.0
2009-12-31 12:55:00,40.58,40.59,40.52,40.52,67000.0,29.8805,29.8878,29.8363,29.8363,67000.0
2009-12-31 13:00:00,40.52,40.52,40.48,40.48,59200.0,29.8363,29.8363,29.8068,29.8068,59200.0
2009-12-31 13:05:00,40.49,40.54,40.48,40.48,73200.0,29.8142,29.851,29.8068,29.8068,73200.0
2009-12-31 13:10:00,40.48,40.52,40.47,40.51,68200.0,29.8068,29.8363,29.7995,29.8289,68200.0
2009-12-31 13:15:00,40.5,40.51,40.42,40.42,134600.0,29.8216,29.8289,29.7627,29.7627,134600.0
2009-12-31 13:20:00,40.42,40.49,40.41,40.47,99600.0,29.7627,29.8142,29.7553,29.7995,99600.0
2009-12-31 13:25:00,40.47,40.49,40.42,40.42,50600.0,29.7995,29.8142,29.7627,29.7627,50600.0
2009-12-31 13:30:00,40.41,40.51,40.41,40.49,116600.0,29.7553,29.8289,29.7553,29.8142,116600.0
2009-12-31 13:35:00,40.49,40.56,40.48,40.56,82000.0,29.8142,29.8657,29.8068,29.8657,82000.0
2009-12-31 13:40:00,40.56,40.59,40.54,40.55,77200.0,29.8657,29.8878,29.851,29.8584,77200.0
2009-12-31 13:45:00,40.54,40.58,40.52,40.54,47200.0,29.851,29.8805,29.8363,29.851,47200.0
2009-12-31 13:50:00,40.54,40.55,40.52,40.54,35200.0,29.851,29.8584,29.8363,29.851,35200.0
2009-12-31 13:55:00,40.52,40.52,40.49,40.49,32400.0,29.8363,29.8363,29.8142,29.8142,32400.0
2009-12-31 14:00:00,40.5,40.5,40.45,40.45,56000.0,29.8216,29.8216,29.7848,29.7848,56000.0
2009-12-31 14:05:00,40.45,40.49,40.43,40.47,76000.0,29.7848,29.8142,29.77,29.7995,76000.0
2009-12-31 14:10:00,40.46,40.47,40.44,40.45,46600.0,29.7921,29.7995,29.7774,29.7848,46600.0
2009-12-31 14:15:00,40.46,40.46,40.43,40.44,43200.0,29.7921,29.7921,29.77,29.7774,43200.0
2009-12-31 14:20:00,40.44,40.44,40.41,40.41,68200.0,29.7774,29.7774,29.7553,29.7553,68200.0
2009-12-31 14:25:00,40.41,40.45,40.41,40.43,82400.0,29.7553,29.7848,29.7553,29.77,82400.0
2009-12-31 14:30:00,40.44,40.48,40.44,40.48,75600.0,29.7774,29.8068,29.7774,29.8068,75600.0
2009-12-31 14:35:00,40.48,40.48,40.44,40.44,51600.0,29.8068,29.8068,29.7774,29.7774,51600.0
2009-12-31 14:40:00,40.44,40.45,40.43,40.44,64200.0,29.7774,29.7848,29.77,29.7774,64200.0
2009-12-31 14:45:00,40.44,40.44,40.41,40.42,52800.0,29.7774,29.7774,29.7553,29.7627,52800.0
2009-12-31 14:50:00,40.43,40.5,40.43,40.5,67800.0,29.77,29.8216,29.77,29.8216,67800.0
2009-12-31 14:55:00,40.51,40.56,40.49,40.52,97000.0,29.8289,29.8657,29.8142,29.8363,97000.0
2009-12-31 15:00:00,40.52,40.56,40.52,40.53,52400.0,29.8363,29.8657,29.8363,29.8437,52400.0
2009-12-31 15:05:00,40.52,40.52,40.46,40.46,99800.0,29.8363,29.8363,29.7921,29.7921,99800.0
2009-12-31 15:10:00,40.46,40.49,40.45,40.49,65200.0,29.7921,29.8142,29.7848,29.8142,65200.0
2009-12-31 15:15:00,40.49,40.49,40.45,40.46,71400.0,29.8142,29.8142,29.7848,29.7921,71400.0
2009-12-31 15:20:00,40.46,40.46,40.42,40.44,90800.0,29.7921,29.7921,29.7627,29.7774,90800.0
2009-12-31 15:25:00,40.43,40.49,40.41,40.49,102000.0,29.77,29.8142,29.7553,29.8142,102000.0
2009-12-31 15:30:00,40.49,40.49,40.43,40.43,78000.0,29.8142,29.8142,29.77,29.77,78000.0
2009-12-31 15:35:00,40.43,40.43,40.3,40.35,267000.0,29.77,29.77,29.6743,29.7111,267000.0
2009-12-31 15:40:00,40.35,40.37,40.31,40.35,240400.0,29.7111,29.7258,29.6817,29.7111,240400.0
2009-12-31 15:45:00,40.35,40.37,40.24,40.24,424400.0,29.7111,29.7258,29.6301,29.6301,424400.0
2009-12-31 15:50:00,40.24,40.33,40.23,40.26,335400.0,29.6301,29.6964,29.6228,29.6448,335400.0
2009-12-31 15:55:00,40.26,40.27,40.15,40.15,553800.0,29.6448,29.6522,29.5639,29.5639,553800.0
2010-01-04 09:30:00,41.31,41.47,41.27,41.37,794200.0,30.418,30.5358,30.3885,30.4622,794200.0
2010-01-04 09:35:00,41.38,41.6,41.35,41.59,752800.0,30.4695,30.6315,30.4475,30.6242,752800.0
2010-01-04 09:40:00,41.6,41.65,41.52,41.63,515600.0,30.6315,30.6684,30.5726,30.6536,515600.0
2010-01-04 09:45:00,41.63,41.75,41.62,41.67,528200.0,30.6536,30.742,30.6463,30.6831,528200.0
2010-01-04 09:50:00,41.67,41.7,41.57,41.57,444600.0,30.6831,30.7052,30.6094,30.6094,444600.0
2010-01-04 09:55:00,41.57,41.58,41.44,41.48,398000.0,30.6094,30.6168,30.5137,30.5432,398000.0
2010-01-04 10:00:00,41.49,41.69,41.44,41.66,600800.0,30.5505,30.6978,30.5137,30.6757,600800.0
2010-01-04 10:05:00,41.66,41.79,41.62,41.72,500400.0,30.6757,30.7714,30.6463,30.7199,500400.0
2010-01-04 10:10:00,41.72,41.72,41.59,41.63,197600.0,30.7199,30.7199,30.6242,30.6536,197600.0
2010-01-04 10:15:00,41.63,41.65,41.48,41.52,282200.0,30.6536,30.6684,30.5432,30.5726,282200.0
2010-01-04 10:20:00,41.52,41.65,41.52,41.64,223800.0,30.5726,30.6684,30.5726,30.661,223800.0
2010-01-04 10:25:00,41.63,41.74,41.63,41.74,318800.0,30.6536,30.7346,30.6536,30.7346,318800.0
2010-01-04 10:30:00,41.74,41.8,41.61,41.65,289000.0,30.7346,30.7788,30.6389,30.6684,289000.0
2010-01-04 10:35:00,41.64,41.66,41.58,41.6,214600.0,30.661,30.6757,30.6168,30.6315,214600.0
2010-01-04 10:40:00,41.6,41.73,41.59,41.71,215600.0,30.6315,30.7273,30.6242,30.7125,215600.0
2010-01-04 10:45:00,41.72,41.74,41.62,41.67,182400.0,30.7199,30.7346,30.6463,30.6831,182400.0
2010-01-04 10:50:00,41.68,41.7,41.62,41.63,216800.0,30.6904,30.7052,30.6463,30.6536,216800.0
2010-01-04 10:55:00,41.63,41.67,41.58,41.59,160800.0,30.6536,30.6831,30.6168,30.6242,160800.0
2010-01-04 11:00:00,41.58,41.68,41.58,41.68,154400.0,30.6168,30.6904,30.6168,30.6904,154400.0
2010-01-04 11:05:00,41.67,41.69,41.62,41.66,150000.0,30.6831,30.6978,30.6463,30.6757,150000.0
2010-01-04 11:10:00,41.67,41.7,41.63,41.63,133600.0,30.6831,30.7052,30.6536,30.6536,133600.0
2010-01-04 11:15:00,41.63,41.63,41.52,41.54,148800.0,30.6536,30.6536,30.5726,30.5874,148800.0
2010-01-04 11:20:00,41.54,41.63,41.52,41.63,178600.0,30.5874,30.6536,30.5726,30.6536,178600.0
2010-01-04 11:25:00,41.62,41.63,41.57,41.6,153200.0,30.6463,30.6536,30.6094,30.6315,153200.0
2010-01-04 11:30:00,41.62,41.66,41.6,41.62,162400.0,30.6463,30.6757,30.6315,30.6463,162400.0
2010-01-04 11:35:00,41.61,41.64,41.53,41.53,188200.0,30.6389,30.661,30.58,30.58,188200.0
2010-01-04 11:40:00,41.53,41.65,41.52,41.6,156200.0,30.58,30.6684,30.5726,30.6315,156200.0
2010-01-04 11:45:00,41.6,41.6,41.54,41.57,89800.0,30.6315,30.6315,30.5874,30.6094,89800.0
2010-01-04 11:50:00,41.56,41.59,41.54,41.57,69800.0,30.6021,30.6242,30.5874,30.6094,69800.0
2010-01-04 11:55:00,41.57,41.57,41.47,41.47,189000.0,30.6094,30.6094,30.5358,30.5358,189000.0
2010-01-04 12:00:00,41.48,41.51,41.42,41.47,293800.0,30.5432,30.5653,30.499,30.5358,293800.0
2010-01-04 12:05:00,41.47,41.52,41.44,41.46,218600.0,30.5358,30.5726,30.5137,30.5284,218600.0
2010-01-04 12:10:00,41.46,41.53,41.41,41.48,533400.0,30.5284,30.58,30.4916,30.5432,533400.0
2010-01-04 12:15:00,41.48,41.58,41.48,41.57,205400.0,30.5432,30.6168,30.5432,30.6094,205400.0
2010-01-04 12:20:00,41.57,41.65,41.56,41.6,222400.0,30.6094,30.6684,30.6021,30.6315,222400.0
2010-01-04 12:25:00,41.6,41.63,41.57,41.6,132800.0,30.6315,30.6536,30.6094,30.6315,132800.0
2010-01-04 12:30:00,41.6,41.6,41.56,41.59,76600.0,30.6315,30.6315,30.6021,30.6242,76600.0
2010-01-04 12:35:00,41.6,41.68,41.6,41.62,140200.0,30.6315,30.6904,30.6315,30.6463,140200.0
2010-01-04 12:40:00,41.62,41.69,41.6,41.66,130800.0,30.6463,30.6978,30.6315,30.6757,130800.0
2010-01-04 12:45:00,41.66,41.74,41.65,41.67,603600.0,30.6757,30.7346,30.6684,30.6831,603600.0
2010-01-04 12:50:00,41.67,41.69,41.63,41.69,70000.0,30.6831,30.6978,30.6536,30.6978,70000.0
2010-01-04 12:55:00,41.69,41.74,41.66,41.74,125800.0,30.6978,30.7346,30.6757,30.7346,125800.0
2010-01-04 13:00:00,41.74,41.74,41.66,41.67,142800.0,30.7346,30.7346,30.6757,30.6831,142800.0
2010-01-04 13:05:00,41.66,41.72,41.66,41.72,58000.0,30.6757,30.7199,30.6757,30.7199,58000.0
2010-01-04 13:10:00,41.71,41.72,41.69,41.69,72000.0,30.7125,30.7199,30.6978,30.6978,72000.0
2010-01-04 13:15:00,41.69,41.71,41.66,41.71,94400.0,30.6978,30.7125,30.6757,30.7125,94400.0
2010-01-04 13:20:00,41.71,41.74,41.7,41.73,119600.0,30.7125,30.7346,30.7052,30.7273,119600.0
2010-01-04 13:25:00,41.73,41.74,41.7,41.73,85600.0,30.7273,30.7346,30.7052,30.7273,85600.0
2010-01-04 13:30:00,41.73,41.74,41.69,41.7,54800.0,30.7273,30.7346,30.6978,30.7052,54800.0
2010-01-04 13:35:00,41.69,41.69,41.64,41.66,104800.0,30.6978,30.6978,30.661,30.6757,104800.0
2010-01-04 13:40:00,41.67,41.75,41.67,41.74,90800.0,30.6831,30.742,30.6831,30.7346,90800.0
2010-01-04 13:45:00,41.74,41.75,41.7,41.74,62200.0,30.7346,30.742,30.7052,30.7346,62200.0
2010-01-04 13:50:00,41.74,41.74,41.65,41.73,135200.0,30.7346,30.7346,30.6684,30.7273,135200.0
2010-01-04 13:55:00,41.73,41.74,41.67,41.69,91800.0,30.7273,30.7346,30.6831,30.6978,91800.0
2010-01-04 14:00:00,41.69,41.7,41.66,41.69,83200.0,30.6978,30.7052,30.6757,30.6978,83200.0
2010-01-04 14:05:00,41.69,41.71,41.68,41.7,78400.0,30.6978,30.7125,30.6904,30.7052,78400.0
2010-01-04 14:10:00,41.69,41.7,41.64,41.64,68200.0,30.6978,30.7052,30.661,30.661,68200.0
2010-01-04 14:15:00,41.65,41.67,41.62,41.64,111600.0,30.6684,30.6831,30.6463,30.661,111600.0
2010-01-04 14:20:00,41.63,41.64,41.59,41.59,82200.0,30.6536,30.661,30.6242,30.6242,82200.0
2010-01-04 14:25:00,41.59,41.63,41.58,41.63,129800.0,30.6242,30.6536,30.6168,30.6536,129800.0
2010-01-04 14:30:00,41.63,41.68,41.63,41.66,104200.0,30.6536,30.6904,30.6536,30.6757,104200.0
2010-01-04 14:35:00,41.66,41.66,41.6,41.62,101600.0,30.6757,30.6757,30.6315,30.6463,101600.0
2010-01-04 14:40:00,41.62,41.69,41.62,41.67,168800.0,30.6463,30.6978,30.6463,30.6831,168800.0
2010-01-04 14:45:00,41.67,41.69,41.64,41.64,107800.0,30.6831,30.6978,30.661,30.661,107800.0
2010-01-04 14:50:00,41.64,41.64,41.6,41.6,100000.0,30.661,30.661,30.6315,30.6315,100000.0
2010-01-04 14:55:00,41.61,41.63,41.58,41.59,150200.0,30.6389,30.6536,30.6168,30.6242,150200.0
2010-01-04 15:00:00,41.6,41.65,41.56,41.61,151800.0,30.6315,30.6684,30.6021,30.6389,151800.0
2010-01-04 15:05:00,41.62,41.67,41.62,41.63,155400.0,30.6463,30.6831,30.6463,30.6536,155400.0
2010-01-04 15:10:00,41.63,41.63,41.58,41.6,113200.0,30.6536,30.6536,30.6168,30.6315,113200.0
2010-01-04 15:15:00,41.6,41.66,41.57,41.6,161200.0,30.6315,30.6757,30.6094,30.6315,161200.0
2010-01-04 15:20:00,41.6,41.65,41.6,41.62,164600.0,30.6315,30.6684,30.6315,30.6463,164600.0
2010-01-04 15:25:00,41.62,41.64,41.6,41.6,176800.0,30.6463,30.661,30.6315,30.6315,176800.0
2010-01-04 15:30:00,41.6,41.64,41.6,41.6,243600.0,30.6315,30.661,30.6315,30.6315,243600.0
2010-01-04 15:35:00,41.6,41.63,41.59,41.62,271200.0,30.6315,30.6536,30.6242,30.6463,271200.0
2010-01-04 15:40:00,41.62,41.66,41.6,41.66,225400.0,30.6463,30.6757,30.6315,30.6757,225400.0
2010-01-04 15:45:00,41.65,41.71,41.65,41.7,385200.0,30.6684,30.7125,30.6684,30.7052,385200.0
2010-01-04 15:50:00,41.7,41.77,41.69,41.74,389800.0,30.7052,30.7567,30.6978,30.7346,389800.0
2010-01-04 15:55:00,41.74,41.78,41.72,41.76,755400.0,30.7346,30.7641,30.7199,30.7494,755400.0
2010-01-05 09:30:00,41.76,41.88,41.69,41.74,453400.0,30.7494,30.8377,30.6978,30.7346,453400.0
2010-01-05 09:35:00,41.74,41.88,41.69,41.79,324200.0,30.7346,30.8377,30.6978,30.7714,324200.0
2010-01-05 09:40:00,41.79,41.8,41.62,41.7,367200.0,30.7714,30.7788,30.6463,30.7052,367200.0
2010-01-05 09:45:00,41.7,41.84,41.64,41.8,434200.0,30.7052,30.8083,30.661,30.7788,434200.0
2010-01-05 09:50:00,41.81,41.95,41.79,41.95,543400.0,30.7862,30.8893,30.7714,30.8893,543400.0
2010-01-05 09:55:00,41.95,41.99,41.81,41.81,324400.0,30.8893,30.9187,30.7862,30.7862,324400.0
2010-01-05 10:00:00,41.81,42.1,41.79,42.1,640800.0,30.7862,30.9997,30.7714,30.9997,640800.0
2010-01-05 10:05:00,42.1,42.11,42.02,42.04,300800.0,30.9997,31.0071,30.9408,30.9555,300800.0
2010-01-05 10:10:00,42.05,42.13,42.02,42.09,376000.0,30.9629,31.0218,30.9408,30.9923,376000.0
2010-01-05 10:15:00,42.09,42.12,41.97,42.02,303800.0,30.9923,31.0144,30.904,30.9408,303800.0
2010-01-05 10:20:00,42.04,42.04,41.93,41.93,262800.0,30.9555,30.9555,30.8745,30.8745,262800.0
2010-01-05 10:25:00,41.93,42.07,41.9,42.07,334000.0,30.8745,30.9776,30.8524,30.9776,334000.0
2010-01-05 10:30:00,42.07,42.15,42.02,42.13,320400.0,30.9776,31.0365,30.9408,31.0218,320400.0
2010-01-05 10:35:00,42.13,42.23,42.1,42.21,372800.0,31.0218,31.0954,30.9997,31.0807,372800.0
2010-01-05 10:40:00,42.21,42.25,42.18,42.23,309200.0,31.0807,31.1102,31.0586,31.0954,309200.0
2010-01-05 10:45:00,42.23,42.25,42.13,42.15,212000.0,31.0954,31.1102,31.0218,31.0365,212000.0
2010-01-05 10:50:00,42.15,42.15,42.1,42.11,210600.0,31.0365,31.0365,30.9997,31.0071,210600.0
2010-01-05 10:55:00,42.11,42.15,42.08,42.15,176000.0,31.0071,31.0365,30.985,31.0365,176000.0
2010-01-05 11:00:00,42.15,42.21,42.12,42.21,242800.0,31.0365,31.0807,31.0144,31.0807,242800.0
2010-01-05 11:05:00,42.21,42.24,42.19,42.24,139600.0,31.0807,31.1028,31.066,31.1028,139600.0
2010-01-05 11:10:00,42.24,42.24,42.15,42.17,238400.0,31.1028,31.1028,31.0365,31.0512,238400.0
2010-01-05 11:15:00,42.17,42.18,42.12,42.15,167200.0,31.0512,31.0586,31.0144,31.0365,167200.0
2010-01-05 11:20:00,42.15,42.16,42.05,42.05,268200.0,31.0365,31.0439,30.9629,30.9629,268200.0
2010-01-05 11:25:00,42.06,42.06,41.96,41.96,310200.0,30.9703,30.9703,30.8966,30.8966,310200.0
2010-01-05 11:30:00,41.96,42.0,41.93,41.97,227000.0,30.8966,30.9261,30.8745,30.904,227000.0
2010-01-05 11:35:00,41.98,42.0,41.92,41.97,146000.0,30.9113,30.9261,30.8672,30.904,146000.0
2010-01-05 11:40:00,41.97,42.07,41.97,42.05,119800.0,30.904,30.9776,30.904,30.9629,119800.0
2010-01-05 11:45:00,42.06,42.09,42.02,42.06,90600.0,30.9703,30.9923,30.9408,30.9703,90600.0
2010-01-05 11:50:00,42.06,42.08,42.02,42.02,102000.0,30.9703,30.985,30.9408,30.9408,102000.0
2010-01-05 11:55:00,42.03,42.04,41.97,41.98,120800.0,30.9482,30.9555,30.904,30.9113,120800.0
2010-01-05 12:00:00,41.98,42.06,41.98,42.01,153400.0,30.9113,30.9703,30.9113,30.9334,153400.0
2010-01-05 12:05:00,42.01,42.1,41.99,42.1,215000.0,30.9334,30.9997,30.9187,30.9997,215000.0
2010-01-05 12:10:00,42.09,42.16,42.09,42.15,145000.0,30.9923,31.0439,30.9923,31.0365,145000.0
2010-01-05 12:15:00,42.15,42.2,42.11,42.17,230200.0,31.0365,31.0733,31.0071,31.0512,230200.0
2010-01-05 12:20:00,42.17,42.19,42.09,42.09,80800.0,31.0512,31.066,30.9923,30.9923,80800.0
2010-01-05 12:25:00,42.09,42.15,42.06,42.13,88800.0,30.9923,31.0365,30.9703,31.0218,88800.0
2010-01-05 12:30:00,42.12,42.15,42.1,42.13,87800.0,31.0144,31.0365,30.9997,31.0218,87800.0
2010-01-05 12:35:00,42.13,42.18,42.12,42.16,101600.0,31.0218,31.0586,31.0144,31.0439,101600.0
2010-01-05 12:40:00,42.15,42.18,42.12,42.17,55600.0,31.0365,31.0586,31.0144,31.0512,55600.0
2010-01-05 12:45:00,42.17,42.18,42.12,42.13,145800.0,31.0512,31.0586,31.0144,31.0218,145800.0
2010-01-05 12:50:00,42.13,42.16,42.07,42.1,175400.0,31.0218,31.0439,30.9776,30.9997,175400.0
2010-01-05 12:55:00,42.1,42.1,42.09,42.1,55200.0,30.9997,30.9997,30.9923,30.9997,55200.0
2010-01-05 13:00:00,42.1,42.11,42.06,42.07,158800.0,30.9997,31.0071,30.9703,30.9776,158800.0
2010-01-05 13:05:00,42.06,42.08,42.03,42.06,195000.0,30.9703,30.985,30.9482,30.9703,195000.0
2010-01-05 13:10:00,42.06,42.06,42.02,42.03,65000.0,30.9703,30.9703,30.9408,30.9482,65000.0
2010-01-05 13:15:00,42.04,42.04,41.99,42.01,156000.0,30.9555,30.9555,30.9187,30.9334,156000.0
2010-01-05 13:20:00,42.01,42.01,41.88,41.91,170600.0,30.9334,30.9334,30.8377,30.8598,170600.0
2010-01-05 13:25:00,41.92,42.01,41.91,41.99,122000.0,30.8672,30.9334,30.8598,30.9187,122000.0
2010-01-05 13:30:00,41.99,41.99,41.84,41.87,273800.0,30.9187,30.9187,30.8083,30.8303,273800.0
2010-01-05 13:35:00,41.87,41.88,41.81,41.84,153800.0,30.8303,30.8377,30.7862,30.8083,153800.0
2010-01-05 13:40:00,41.85,41.95,41.84,41.9,217800.0,30.8156,30.8893,30.8083,30.8524,217800.0
2010-01-05 13:45:00,41.9,41.95,41.85,41.92,249200.0,30.8524,30.8893,30.8156,30.8672,249200.0
2010-01-05 13:50:00,41.91,41.94,41.84,41.88,133800.0,30.8598,30.8819,30.8083,30.8377,133800.0
2010-01-05 13:55:00,41.88,41.92,41.86,41.92,77200.0,30.8377,30.8672,30.823,30.8672,77200.0
2010-01-05 14:00:00,41.92,41.94,41.86,41.87,190400.0,30.8672,30.8819,30.823,30.8303,190400.0
2010-01-05 14:05:00,41.86,41.86,41.8,41.8,143600.0,30.823,30.823,30.7788,30.7788,143600.0
2010-01-05 14:10:00,41.8,41.81,41.7,41.71,330400.0,30.7788,30.7862,30.7052,30.7125,330400.0
2010-01-05 14:15:00,41.71,41.72,41.63,41.63,328800.0,30.7125,30.7199,30.6536,30.6536,328800.0
2010-01-05 14:20:00,41.63,41.68,41.57,41.66,360200.0,30.6536,30.6904,30.6094,30.6757,360200.0
2010-01-05 14:25:00,41.67,41.74,41.63,41.71,218600.0,30.6831,30.7346,30.6536,30.7125,218600.0
2010-01-05 14:30:00,41.71,41.74,41.71,41.72,80600.0,30.7125,30.7346,30.7125,30.7199,80600.0
2010-01-05 14:35:00,41.72,41.75,41.7,41.73,110200.0,30.7199,30.742,30.7052,30.7273,110200.0
2010-01-05 14:40:00,41.73,41.74,41.68,41.7,121200.0,30.7273,30.7346,30.6904,30.7052,121200.0
2010-01-05 14:45:00,41.7,41.74,41.68,41.71,190600.0,30.7052,30.7346,30.6904,30.7125,190600.0
2010-01-05 14:50:00,41.71,41.8,41.67,41.67,188600.0,30.7125,30.7788,30.6831,30.6831,188600.0
2010-01-05 14:55:00,41.68,41.76,41.67,41.76,84000.0,30.6904,30.7494,30.6831,30.7494,84000.0
2010-01-05 15:00:00,41.76,41.82,41.73,41.74,198600.0,30.7494,30.7935,30.7273,30.7346,198600.0
2010-01-05 15:05:00,41.74,41.83,41.73,41.83,110000.0,30.7346,30.8009,30.7273,30.8009,110000.0
2010-01-05 15:10:00,41.83,41.85,41.81,41.81,152200.0,30.8009,30.8156,30.7862,30.7862,152200.0
2010-01-05 15:15:00,41.81,41.83,41.76,41.78,211000.0,30.7862,30.8009,30.7494,30.7641,211000.0
2010-01-05 15:20:00,41.78,41.84,41.77,41.83,114800.0,30.7641,30.8083,30.7567,30.8009,114800.0
2010-01-05 15:25:00,41.84,41.87,41.77,41.77,174600.0,30.8083,30.8303,30.7567,30.7567,174600.0
2010-01-05 15:30:00,41.77,41.88,41.77,41.88,202000.0,30.7567,30.8377,30.7567,30.8377,202000.0
2010-01-05 15:35:00,41.88,41.9,41.84,41.88,196400.0,30.8377,30.8524,30.8083,30.8377,196400.0
2010-01-05 15:40:00,41.88,41.94,41.81,41.87,367800.0,30.8377,30.8819,30.7862,30.8303,367800.0
2010-01-05 15:45:00,41.87,41.94,41.86,41.88,182000.0,30.8303,30.8819,30.823,30.8377,182000.0
2010-01-05 15:50:00,41.88,41.94,41.88,41.9,252400.0,30.8377,30.8819,30.8377,30.8524,252400.0
2010-01-05 15:55:00,41.9,41.99,41.9,41.98,365600.0,30.8524,30.9187,30.8524,30.9113,365600.0
2010-01-06 09:30:00,42.43,42.59,42.38,42.57,901000.0,31.2427,31.3605,31.2059,31.3458,901000.0
2010-01-06 09:35:00,42.57,42.74,42.56,42.74,825000.0,31.3458,31.471,31.3384,31.471,825000.0
2010-01-06 09:40:00,42.74,42.79,42.54,42.59,618000.0,31.471,31.5078,31.3237,31.3605,618000.0
2010-01-06 09:45:00,42.6,42.73,42.56,42.7,418200.0,31.3679,31.4636,31.3384,31.4415,418200.0
2010-01-06 09:50:00,42.7,42.74,42.54,42.74,383800.0,31.4415,31.471,31.3237,31.471,383800.0
2010-01-06 09:55:00,42.75,42.84,42.72,42.76,458400.0,31.4783,31.5446,31.4562,31.4857,458400.0
2010-01-06 10:00:00,42.76,42.98,42.75,42.97,564400.0,31.4857,31.6477,31.4783,31.6403,564400.0
2010-01-06 10:05:00,42.97,43.19,42.88,43.19,844800.0,31.6403,31.8023,31.574,31.8023,844800.0
2010-01-06 10:10:00,43.19,43.25,43.07,43.13,822200.0,31.8023,31.8465,31.7139,31.7581,822200.0
2010-01-06 10:15:00,43.12,43.27,43.04,43.27,878400.0,31.7508,31.8612,31.6919,31.8612,878400.0
2010-01-06 10:20:00,43.27,43.28,43.1,43.1,545600.0,31.8612,31.8686,31.736,31.736,545600.0
2010-01-06 10:25:00,43.1,43.21,43.08,43.13,403000.0,31.736,31.817,31.7213,31.7581,403000.0
2010-01-06 10:30:00,43.13,43.13,43.02,43.09,612400.0,31.7581,31.7581,31.6771,31.7287,612400.0
2010-01-06 10:35:00,43.09,43.1,42.96,43.02,488800.0,31.7287,31.736,31.633,31.6771,488800.0
2010-01-06 10:40:00,43.0,43.12,42.98,43.1,243400.0,31.6624,31.7508,31.6477,31.736,243400.0
2010-01-06 10:45:00,43.1,43.19,43.1,43.1,248400.0,31.736,31.8023,31.736,31.736,248400.0
2010-01-06 10:50:00,43.1,43.22,43.1,43.22,222200.0,31.736,31.8244,31.736,31.8244,222200.0
2010-01-06 10:55:00,43.22,43.3,43.21,43.26,665000.0,31.8244,31.8833,31.817,31.8539,665000.0
2010-01-06 11:00:00,43.27,43.3,43.22,43.27,310600.0,31.8612,31.8833,31.8244,31.8612,310600.0
2010-01-06 11:05:00,43.27,43.37,43.27,43.29,558200.0,31.8612,31.9348,31.8612,31.8759,558200.0
2010-01-06 11:10:00,43.29,43.41,43.25,43.41,394200.0,31.8759,31.9643,31.8465,31.9643,394200.0
2010-01-06 11:15:00,43.41,43.48,43.4,43.48,299200.0,31.9643,32.0158,31.9569,32.0158,299200.0
2010-01-06 11:20:00,43.48,43.5,43.44,43.46,309000.0,32.0158,32.0306,31.9864,32.0011,309000.0
2010-01-06 11:25:00,43.46,43.5,43.41,43.41,225200.0,32.0011,32.0306,31.9643,31.9643,225200.0
2010-01-06 11:30:00,43.41,43.42,43.32,43.35,514000.0,31.9643,31.9717,31.898,31.9201,514000.0
2010-01-06 11:35:00,43.35,43.38,43.15,43.35,490800.0,31.9201,31.9422,31.7729,31.9201,490800.0
2010-01-06 11:40:00,43.35,43.35,43.31,43.33,118000.0,31.9201,31.9201,31.8907,31.9054,118000.0
2010-01-06 11:45:00,43.33,43.38,43.32,43.37,205400.0,31.9054,31.9422,31.898,31.9348,205400.0
2010-01-06 11:50:00,43.37,43.47,43.35,43.38,273000.0,31.9348,32.0085,31.9201,31.9422,273000.0
2010-01-06 11:55:00,43.37,43.4,43.29,43.3,278200.0,31.9348,31.9569,31.8759,31.8833,278200.0
2010-01-06 12:00:00,43.3,43.34,43.27,43.31,343000.0,31.8833,31.9128,31.8612,31.8907,343000.0
2010-01-06 12:05:00,43.3,43.35,43.27,43.34,158400.0,31.8833,31.9201,31.8612,31.9128,158400.0
2010-01-06 12:10:00,43.33,43.34,43.22,43.24,202400.0,31.9054,31.9128,31.8244,31.8391,202400.0
2010-01-06 12:15:00,43.25,43.38,43.24,43.38,218800.0,31.8465,31.9422,31.8391,31.9422,218800.0
2010-01-06 12:20:00,43.37,43.38,43.29,43.34,105600.0,31.9348,31.9422,31.8759,31.9128,105600.0
2010-01-06 12:25:00,43.33,43.35,43.28,43.31,143000.0,31.9054,31.9201,31.8686,31.8907,143000.0
2010-01-06 12:30:00,43.3,43.43,43.28,43.35,222600.0,31.8833,31.979,31.8686,31.9201,222600.0
2010-01-06 12:35:00,43.36,43.38,43.35,43.37,128600.0,31.9275,31.9422,31.9201,31.9348,128600.0
2010-01-06 12:40:00,43.36,43.45,43.36,43.42,187000.0,31.9275,31.9938,31.9275,31.9717,187000.0
2010-01-06 12:45:00,43.42,43.45,43.41,43.45,90800.0,31.9717,31.9938,31.9643,31.9938,90800.0
2010-01-06 12:50:00,43.45,43.5,43.44,43.44,201000.0,31.9938,32.0306,31.9864,31.9864,201000.0
2010-01-06 12:55:00,43.44,43.5,43.43,43.49,123000.0,31.9864,32.0306,31.979,32.0232,123000.0
2010-01-06 13:00:00,43.49,43.55,43.4,43.45,375800.0,32.0232,32.0674,31.9569,31.9938,375800.0
2010-01-06 13:05:00,43.46,43.46,43.42,43.44,142400.0,32.0011,32.0011,31.9717,31.9864,142400.0
2010-01-06 13:10:00,43.44,43.46,43.38,43.45,244800.0,31.9864,32.0011,31.9422,31.9938,244800.0
2010-01-06 13:15:00,43.45,43.5,43.44,43.46,155200.0,31.9938,32.0306,31.9864,32.0011,155200.0
2010-01-06 13:20:00,43.46,43.55,43.45,43.53,186400.0,32.0011,32.0674,31.9938,32.0527,186400.0
2010-01-06 13:25:00,43.53,43.62,43.52,43.58,338000.0,32.0527,32.1189,32.0453,32.0895,338000.0
2010-01-06 13:30:00,43.58,43.59,43.43,43.44,424400.0,32.0895,32.0968,31.979,31.9864,424400.0
2010-01-06 13:35:00,43.44,43.51,43.4,43.49,222200.0,31.9864,32.0379,31.9569,32.0232,222200.0
2010-01-06 13:40:00,43.49,43.57,43.47,43.52,159800.0,32.0232,32.0821,32.0085,32.0453,159800.0
2010-01-06 13:45:00,43.52,43.58,43.51,43.54,113600.0,32.0453,32.0895,32.0379,32.06,113600.0
2010-01-06 13:50:00,43.52,43.55,43.47,43.53,183400.0,32.0453,32.0674,32.0085,32.0527,183400.0
2010-01-06 13:55:00,43.52,43.54,43.44,43.52,167400.0,32.0453,32.06,31.9864,32.0453,167400.0
2010-01-06 14:00:00,43.52,43.69,43.52,43.6,450600.0,32.0453,32.1705,32.0453,32.1042,450600.0
2010-01-06 14:05:00,43.59,43.74,43.59,43.73,271600.0,32.0968,32.2073,32.0968,32.1999,271600.0
2010-01-06 14:10:00,43.73,43.75,43.66,43.67,256600.0,32.1999,32.2147,32.1484,32.1558,256600.0
2010-01-06 14:15:00,43.66,43.72,43.64,43.68,375000.0,32.1484,32.1926,32.1337,32.1631,375000.0
2010-01-06 14:20:00,43.69,43.73,43.64,43.72,201600.0,32.1705,32.1999,32.1337,32.1926,201600.0
2010-01-06 14:25:00,43.71,43.88,43.71,43.86,605200.0,32.1852,32.3104,32.1852,32.2957,605200.0
2010-01-06 14:30:00,43.85,43.98,43.82,43.95,593400.0,32.2883,32.384,32.2662,32.3619,593400.0
2010-01-06 14:35:00,43.94,43.99,43.91,43.93,358400.0,32.3546,32.3914,32.3325,32.3472,358400.0
2010-01-06 14:40:00,43.94,43.95,43.88,43.9,406000.0,32.3546,32.3619,32.3104,32.3251,406000.0
2010-01-06 14:45:00,43.91,43.91,43.81,43.85,452400.0,32.3325,32.3325,32.2588,32.2883,452400.0
2010-01-06 14:50:00,43.84,43.9,43.83,43.88,231200.0,32.2809,32.3251,32.2736,32.3104,231200.0
2010-01-06 14:55:00,43.88,43.96,43.87,43.87,227800.0,32.3104,32.3693,32.303,32.303,227800.0
2010-01-06 15:00:00,43.87,43.93,43.84,43.92,337600.0,32.303,32.3472,32.2809,32.3398,337600.0
2010-01-06 15:05:00,43.92,43.96,43.84,43.84,351800.0,32.3398,32.3693,32.2809,32.2809,351800.0
2010-01-06 15:10:00,43.83,43.86,43.77,43.81,412000.0,32.2736,32.2957,32.2294,32.2588,412000.0
2010-01-06 15:15:00,43.81,43.87,43.76,43.77,312600.0,32.2588,32.303,32.222,32.2294,312600.0
2010-01-06 15:20:00,43.77,43.81,43.72,43.79,298400.0,32.2294,32.2588,32.1926,32.2441,298400.0
2010-01-06 15:25:00,43.79,43.8,43.72,43.79,311800.0,32.2441,32.2515,32.1926,32.2441,311800.0
2010-01-06 15:30:00,43.79,43.82,43.28,43.76,350600.0,32.2441,32.2662,31.8686,32.222,350600.0
2010-01-06 15:35:00,43.77,43.78,43.74,43.77,267000.0,32.2294,32.2367,32.2073,32.2294,267000.0
2010-01-06 15:40:00,43.77,43.79,43.73,43.74,410800.0,32.2294,32.2441,32.1999,32.2073,410800.0
2010-01-06 15:45:00,43.73,43.74,43.62,43.64,586800.0,32.1999,32.2073,32.1189,32.1337,586800.0
2010-01-06 15:50:00,43.65,43.68,43.57,43.66,721800.0,32.141,32.1631,32.0821,32.1484,721800.0
2010-01-06 15:55:00,43.66,43.67,43.59,43.62,891800.0,32.1484,32.1558,32.0968,32.1189,891800.0
2010-01-07 09:30:00,43.27,43.35,43.16,43.32,480600.0,31.8612,31.9201,31.7802,31.898,480600.0
2010-01-07 09:35:00,43.32,43.4,43.1,43.24,552000.0,31.898,31.9569,31.736,31.8391,552000.0
2010-01-07 09:40:00,43.24,43.35,43.17,43.24,248800.0,31.8391,31.9201,31.7876,31.8391,248800.0
2010-01-07 09:45:00,43.24,43.24,42.96,42.97,558600.0,31.8391,31.8391,31.633,31.6403,558600.0
2010-01-07 09:50:00,42.97,43.0,42.75,42.87,615600.0,31.6403,31.6624,31.4783,31.5667,615600.0
2010-01-07 09:55:00,42.87,42.91,42.64,42.67,514400.0,31.5667,31.5961,31.3973,31.4194,514400.0
2010-01-07 10:00:00,42.67,42.77,42.64,42.77,500800.0,31.4194,31.493,31.3973,31.493,500800.0
2010-01-07 10:05:00,42.76,42.86,42.68,42.84,400600.0,31.4857,31.5593,31.4268,31.5446,400600.0
2010-01-07 10:10:00,42.85,42.9,42.76,42.76,288400.0,31.552,31.5888,31.4857,31.4857,288400.0
2010-01-07 10:15:00,42.77,42.8,42.69,42.7,248200.0,31.493,31.5151,31.4341,31.4415,248200.0
2010-01-07 10:20:00,42.71,42.77,42.69,42.74,230200.0,31.4489,31.493,31.4341,31.471,230200.0
2010-01-07 10:25:00,42.74,42.85,42.74,42.85,292200.0,31.471,31.552,31.471,31.552,292200.0
2010-01-07 10:30:00,42.85,43.06,42.82,43.05,458600.0,31.552,31.7066,31.5299,31.6992,458600.0
2010-01-07 10:35:00,43.04,43.1,42.99,43.04,333400.0,31.6919,31.736,31.655,31.6919,333400.0
2010-01-07 10:40:00,43.03,43.2,43.01,43.2,320200.0,31.6845,31.8097,31.6698,31.8097,320200.0
2010-01-07 10:45:00,43.2,43.39,43.05,43.28,706400.0,31.8097,31.9496,31.6992,31.8686,706400.0
2010-01-07 10:50:00,43.29,43.34,43.16,43.18,252000.0,31.8759,31.9128,31.7802,31.7949,252000.0
2010-01-07 10:55:00,43.18,43.22,43.11,43.13,203800.0,31.7949,31.8244,31.7434,31.7581,203800.0
2010-01-07 11:00:00,43.13,43.22,43.11,43.16,157200.0,31.7581,31.8244,31.7434,31.7802,157200.0
2010-01-07 11:05:00,43.16,43.18,43.1,43.13,108600.0,31.7802,31.7949,31.736,31.7581,108600.0
2010-01-07 11:10:00,43.13,43.19,43.1,43.15,95800.0,31.7581,31.8023,31.736,31.7729,95800.0
2010-01-07 11:15:00,43.15,43.15,43.02,43.02,151200.0,31.7729,31.7729,31.6771,31.6771,151200.0
2010-01-07 11:20:00,43.02,43.05,42.91,42.94,264400.0,31.6771,31.6992,31.5961,31.6182,264400.0
2010-01-07 11:25:00,42.95,42.98,42.82,42.83,685400.0,31.6256,31.6477,31.5299,31.5372,685400.0
2010-01-07 11:30:00,42.85,42.88,42.79,42.86,295400.0,31.552,31.574,31.5078,31.5593,295400.0
2010-01-07 11:35:00,42.85,42.92,42.74,42.75,344200.0,31.552,31.6035,31.471,31.4783,344200.0
2010-01-07 11:40:00,42.74,42.8,42.69,42.76,329000.0,31.471,31.5151,31.4341,31.4857,329000.0
2010-01-07 11:45:00,42.77,42.82,42.72,42.76,297200.0,31.493,31.5299,31.4562,31.4857,297200.0
2010-01-07 11:50:00,42.77,42.8,42.7,42.72,182200.0,31.493,31.5151,31.4415,31.4562,182200.0
2010-01-07 11:55:00,42.72,42.78,42.68,42.71,169600.0,31.4562,31.5004,31.4268,31.4489,169600.0
2010-01-07 12:00:00,42.7,42.74,42.69,42.7,127400.0,31.4415,31.471,31.4341,31.4415,127400.0
2010-01-07 12:05:00,42.71,42.73,42.69,42.73,64200.0,31.4489,31.4636,31.4341,31.4636,64200.0
2010-01-07 12:10:00,42.72,42.77,42.7,42.72,205200.0,31.4562,31.493,31.4415,31.4562,205200.0
2010-01-07 12:15:00,42.72,42.9,42.72,42.88,164600.0,31.4562,31.5888,31.4562,31.574,164600.0
2010-01-07 12:20:00,42.88,42.88,42.76,42.76,160000.0,31.574,31.574,31.4857,31.4857,160000.0
2010-01-07 12:25:00,42.75,42.79,42.7,42.79,201400.0,31.4783,31.5078,31.4415,31.5078,201400.0
2010-01-07 12:30:00,42.78,42.85,42.74,42.85,216000.0,31.5004,31.552,31.471,31.552,216000.0
2010-01-07 12:35:00,42.85,42.92,42.73,42.77,233200.0,31.552,31.6035,31.4636,31.493,233200.0
2010-01-07 12:40:00,42.77,42.77,42.7,42.72,176600.0,31.493,31.493,31.4415,31.4562,176600.0
2010-01-07 12:45:00,42.72,42.76,42.69,42.69,196400.0,31.4562,31.4857,31.4341,31.4341,196400.0
2010-01-07 12:50:00,42.7,42.73,42.66,42.68,175000.0,31.4415,31.4636,31.4121,31.4268,175000.0
2010-01-07 12:55:00,42.68,42.69,42.63,42.63,139400.0,31.4268,31.4341,31.39,31.39,139400.0
2010-01-07 13:00:00,42.63,42.66,42.6,42.63,147800.0,31.39,31.4121,31.3679,31.39,147800.0
2010-01-07 13:05:00,42.62,42.62,42.51,42.51,292600.0,31.3826,31.3826,31.3016,31.3016,292600.0
2010-01-07 13:10:00,42.52,42.62,42.52,42.59,115200.0,31.309,31.3826,31.309,31.3605,115200.0
2010-01-07 13:15:00,42.58,42.68,42.58,42.65,192200.0,31.3531,31.4268,31.3531,31.4047,192200.0
2010-01-07 13:20:00,42.65,42.69,42.61,42.69,159600.0,31.4047,31.4341,31.3752,31.4341,159600.0
2010-01-07 13:25:00,42.69,42.7,42.63,42.66,107800.0,31.4341,31.4415,31.39,31.4121,107800.0
2010-01-07 13:30:00,42.67,42.76,42.63,42.76,119200.0,31.4194,31.4857,31.39,31.4857,119200.0
2010-01-07 13:35:00,42.76,42.77,42.71,42.74,95600.0,31.4857,31.493,31.4489,31.471,95600.0
2010-01-07 13:40:00,42.74,42.83,42.74,42.76,176200.0,31.471,31.5372,31.471,31.4857,176200.0
2010-01-07 13:45:00,42.77,42.8,42.68,42.7,273400.0,31.493,31.5151,31.4268,31.4415,273400.0
2010-01-07 13:50:00,42.71,42.74,42.66,42.69,126800.0,31.4489,31.471,31.4121,31.4341,126800.0
2010-01-07 13:55:00,42.69,42.69,42.65,42.66,100400.0,31.4341,31.4341,31.4047,31.4121,100400.0
2010-01-07 14:00:00,42.67,42.7,42.63,42.64,115200.0,31.4194,31.4415,31.39,31.3973,115200.0
2010-01-07 14:05:00,42.63,42.7,42.63,42.66,127200.0,31.39,31.4415,31.39,31.4121,127200.0
2010-01-07 14:10:00,42.66,42.77,42.65,42.76,103000.0,31.4121,31.493,31.4047,31.4857,103000.0
2010-01-07 14:15:00,42.76,42.77,42.73,42.74,63800.0,31.4857,31.493,31.4636,31.471,63800.0
2010-01-07 14:20:00,42.74,42.82,42.72,42.8,154600.0,31.471,31.5299,31.4562,31.5151,154600.0
2010-01-07 14:25:00,42.81,42.84,42.79,42.82,140600.0,31.5225,31.5446,31.5078,31.5299,140600.0
2010-01-07 14:30:00,42.83,42.88,42.83,42.84,111200.0,31.5372,31.574,31.5372,31.5446,111200.0
2010-01-07 14:35:00,42.84,42.91,42.83,42.87,243400.0,31.5446,31.5961,31.5372,31.5667,243400.0
2010-01-07 14:40:00,42.87,42.87,42.82,42.84,98200.0,31.5667,31.5667,31.5299,31.5446,98200.0
2010-01-07 14:45:00,42.85,42.88,42.81,42.81,112400.0,31.552,31.574,31.5225,31.5225,112400.0
2010-01-07 14:50:00,42.82,42.84,42.77,42.8,101800.0,31.5299,31.5446,31.493,31.5151,101800.0
2010-01-07 14:55:00,42.8,42.82,42.77,42.81,110200.0,31.5151,31.5299,31.493,31.5225,110200.0
2010-01-07 15:00:00,42.82,42.83,42.62,42.74,381600.0,31.5299,31.5372,31.3826,31.471,381600.0
2010-01-07 15:05:00,42.74,42.76,42.65,42.69,262400.0,31.471,31.4857,31.4047,31.4341,262400.0
2010-01-07 15:10:00,42.69,42.75,42.68,42.71,171200.0,31.4341,31.4783,31.4268,31.4489,171200.0
2010-01-07 15:15:00,42.72,42.72,42.66,42.68,139000.0,31.4562,31.4562,31.4121,31.4268,139000.0
2010-01-07 15:20:00,42.68,42.82,42.66,42.8,140600.0,31.4268,31.5299,31.4121,31.5151,140600.0
2010-01-07 15:25:00,42.8,42.81,42.74,42.81,161600.0,31.5151,31.5225,31.471,31.5225,161600.0
2010-01-07 15:30:00,42.81,42.82,42.75,42.76,304600.0,31.5225,31.5299,31.4783,31.4857,304600.0
2010-01-07 15:35:00,42.76,42.78,42.72,42.76,144000.0,31.4857,31.5004,31.4562,31.4857,144000.0
2010-01-07 15:40:00,42.76,42.87,42.76,42.86,186000.0,31.4857,31.5667,31.4857,31.5593,186000.0
2010-01-07 15:45:00,42.87,42.88,42.76,42.77,425000.0,31.5667,31.574,31.4857,31.493,425000.0
2010-01-07 15:50:00,42.77,42.84,42.77,42.79,329400.0,31.493,31.5446,31.493,31.5078,329400.0
2010-01-07 15:55:00,42.78,42.83,42.78,42.8,501000.0,31.5004,31.5372,31.5004,31.5151,501000.0
2010-01-08 09:30:00,42.97,43.07,42.85,42.96,468800.0,31.6403,31.7139,31.552,31.633,468800.0
2010-01-08 09:35:00,42.97,42.98,42.55,42.57,402000.0,31.6403,31.6477,31.3311,31.3458,402000.0
2010-01-08 09:40:00,42.57,42.64,42.41,42.58,704400.0,31.3458,31.3973,31.228,31.3531,704400.0
2010-01-08 09:45:00,42.57,42.89,42.56,42.82,393600.0,31.3458,31.5814,31.3384,31.5299,393600.0
2010-01-08 09:50:00,42.81,42.84,42.66,42.8,295200.0,31.5225,31.5446,31.4121,31.5151,295200.0
2010-01-08 09:55:00,42.8,43.02,42.7,42.96,392800.0,31.5151,31.6771,31.4415,31.633,392800.0
2010-01-08 10:00:00,42.96,43.04,42.91,42.93,519600.0,31.633,31.6919,31.5961,31.6109,519600.0
2010-01-08 10:05:00,42.93,42.98,42.79,42.82,473600.0,31.6109,31.6477,31.5078,31.5299,473600.0
2010-01-08 10:10:00,42.82,42.88,42.65,42.77,481000.0,31.5299,31.574,31.4047,31.493,481000.0
2010-01-08 10:15:00,42.78,42.93,42.73,42.85,316200.0,31.5004,31.6109,31.4636,31.552,316200.0
2010-01-08 10:20:00,42.85,42.93,42.79,42.86,292400.0,31.552,31.6109,31.5078,31.5593,292400.0
2010-01-08 10:25:00,42.86,42.91,42.81,42.85,252000.0,31.5593,31.5961,31.5225,31.552,252000.0
2010-01-08 10:30:00,42.85,42.92,42.77,42.86,182800.0,31.552,31.6035,31.493,31.5593,182800.0
2010-01-08 10:35:00,42.87,42.98,42.87,42.96,167200.0,31.5667,31.6477,31.5667,31.633,167200.0
2010-01-08 10:40:00,42.96,43.17,42.95,43.07,430000.0,31.633,31.7876,31.6256,31.7139,430000.0
2010-01-08 10:45:00,43.08,43.13,43.03,43.11,196600.0,31.7213,31.7581,31.6845,31.7434,196600.0
2010-01-08 10:50:00,43.11,43.2,43.1,43.2,246200.0,31.7434,31.8097,31.736,31.8097,246200.0
2010-01-08 10:55:00,43.2,43.27,43.16,43.25,395400.0,31.8097,31.8612,31.7802,31.8465,395400.0
2010-01-08 11:00:00,43.27,43.29,43.12,43.13,281200.0,31.8612,31.8759,31.7508,31.7581,281200.0
2010-01-08 11:05:00,43.13,43.31,43.12,43.25,186000.0,31.7581,31.8907,31.7508,31.8465,186000.0
2010-01-08 11:10:00,43.26,43.33,43.24,43.3,158200.0,31.8539,31.9054,31.8391,31.8833,158200.0
2010-01-08 11:15:00,43.31,43.38,43.27,43.34,225200.0,31.8907,31.9422,31.8612,31.9128,225200.0
2010-01-08 11:20:00,43.34,43.4,43.31,43.36,201600.0,31.9128,31.9569,31.8907,31.9275,201600.0
2010-01-08 11:25:00,43.35,43.42,43.31,43.33,174200.0,31.9201,31.9717,31.8907,31.9054,174200.0
2010-01-08 11:30:00,43.35,43.35,43.17,43.2,188000.0,31.9201,31.9201,31.7876,31.8097,188000.0
2010-01-08 11:35:00,43.2,43.22,43.13,43.15,116600.0,31.8097,31.8244,31.7581,31.7729,116600.0
2010-01-08 11:40:00,43.16,43.18,43.08,43.11,204400.0,31.7802,31.7949,31.7213,31.7434,204400.0
2010-01-08 11:45:00,43.1,43.24,43.1,43.17,143800.0,31.736,31.8391,31.736,31.7876,143800.0
2010-01-08 11:50:00,43.17,43.22,43.13,43.22,127200.0,31.7876,31.8244,31.7581,31.8244,127200.0
2010-01-08 11:55:00,43.21,43.22,43.12,43.13,117200.0,31.817,31.8244,31.7508,31.7581,117200.0
2010-01-08 12:00:00,43.12,43.24,43.06,43.19,254200.0,31.7508,31.8391,31.7066,31.8023,254200.0
2010-01-08 12:05:00,43.19,43.19,43.11,43.18,108600.0,31.8023,31.8023,31.7434,31.7949,108600.0
2010-01-08 12:10:00,43.19,43.21,43.17,43.2,101200.0,31.8023,31.817,31.7876,31.8097,101200.0
2010-01-08 12:15:00,43.2,43.2,43.1,43.13,103800.0,31.8097,31.8097,31.736,31.7581,103800.0
2010-01-08 12:20:00,43.13,43.15,43.1,43.11,63000.0,31.7581,31.7729,31.736,31.7434,63000.0
2010-01-08 12:25:00,43.12,43.24,43.11,43.23,89400.0,31.7508,31.8391,31.7434,31.8318,89400.0
2010-01-08 12:30:00,43.24,43.24,43.18,43.21,102000.0,31.8391,31.8391,31.7949,31.817,102000.0
2010-01-08 12:35:00,43.21,43.28,43.2,43.28,80600.0,31.817,31.8686,31.8097,31.8686,80600.0
2010-01-08 12:40:00,43.28,43.42,43.28,43.42,151200.0,31.8686,31.9717,31.8686,31.9717,151200.0
2010-01-08 12:45:00,43.42,43.43,43.28,43.28,121200.0,31.9717,31.979,31.8686,31.8686,121200.0
2010-01-08 12:50:00,43.29,43.29,43.21,43.22,118200.0,31.8759,31.8759,31.817,31.8244,118200.0
2010-01-08 12:55:00,43.22,43.24,43.18,43.19,99600.0,31.8244,31.8391,31.7949,31.8023,99600.0
2010-01-08 13:00:00,43.18,43.22,43.16,43.22,94200.0,31.7949,31.8244,31.7802,31.8244,94200.0
2010-01-08 13:05:00,43.22,43.3,43.21,43.28,115800.0,31.8244,31.8833,31.817,31.8686,115800.0
2010-01-08 13:10:00,43.28,43.35,43.28,43.34,100800.0,31.8686,31.9201,31.8686,31.9128,100800.0
2010-01-08 13:15:00,43.34,43.38,43.28,43.29,130200.0,31.9128,31.9422,31.8686,31.8759,130200.0
2010-01-08 13:20:00,43.28,43.34,43.27,43.29,84000.0,31.8686,31.9128,31.8612,31.8759,84000.0
2010-01-08 13:25:00,43.3,43.38,43.29,43.37,73200.0,31.8833,31.9422,31.8759,31.9348,73200.0
2010-01-08 13:30:00,43.37,43.4,43.34,43.4,199200.0,31.9348,31.9569,31.9128,31.9569,199200.0
2010-01-08 13:35:00,43.4,43.43,43.29,43.31,216000.0,31.9569,31.979,31.8759,31.8907,216000.0
2010-01-08 13:40:00,43.31,43.35,43.22,43.23,159000.0,31.8907,31.9201,31.8244,31.8318,159000.0
2010-01-08 13:45:00,43.24,43.28,43.2,43.24,85600.0,31.8391,31.8686,31.8097,31.8391,85600.0
2010-01-08 13:50:00,43.24,43.24,43.16,43.24,121800.0,31.8391,31.8391,31.7802,31.8391,121800.0
2010-01-08 13:55:00,43.24,43.25,43.19,43.19,72400.0,31.8391,31.8465,31.8023,31.8023,72400.0
2010-01-08 14:00:00,43.18,43.22,43.16,43.21,165800.0,31.7949,31.8244,31.7802,31.817,165800.0
2010-01-08 14:05:00,43.21,43.25,43.16,43.24,179200.0,31.817,31.8465,31.7802,31.8391,179200.0
2010-01-08 14:10:00,43.24,43.33,43.22,43.32,105800.0,31.8391,31.9054,31.8244,31.898,105800.0
2010-01-08 14:15:00,43.32,43.36,43.25,43.34,138400.0,31.898,31.9275,31.8465,31.9128,138400.0
2010-01-08 14:20:00,43.34,43.35,43.31,43.34,155400.0,31.9128,31.9201,31.8907,31.9128,155400.0
2010-01-08 14:25:00,43.33,43.44,43.33,43.44,154200.0,31.9054,31.9864,31.9054,31.9864,154200.0
2010-01-08 14:30:00,43.44,43.44,43.38,43.42,157800.0,31.9864,31.9864,31.9422,31.9717,157800.0
2010-01-08 14:35:00,43.42,43.44,43.38,43.44,203200.0,31.9717,31.9864,31.9422,31.9864,203200.0
2010-01-08 14:40:00,43.44,43.56,43.44,43.49,506600.0,31.9864,32.0748,31.9864,32.0232,506600.0
2010-01-08 14:45:00,43.49,43.51,43.47,43.47,114000.0,32.0232,32.0379,32.0085,32.0085,114000.0
2010-01-08 14:50:00,43.47,43.57,43.46,43.51,238800.0,32.0085,32.0821,32.0011,32.0379,238800.0
2010-01-08 14:55:00,43.52,43.56,43.49,43.56,134600.0,32.0453,32.0748,32.0232,32.0748,134600.0
2010-01-08 15:00:00,43.56,43.56,43.49,43.54,208000.0,32.0748,32.0748,32.0232,32.06,208000.0
2010-01-08 15:05:00,43.54,43.63,43.51,43.61,347200.0,32.06,32.1263,32.0379,32.1116,347200.0
2010-01-08 15:10:00,43.61,43.71,43.59,43.7,345200.0,32.1116,32.1852,32.0968,32.1778,345200.0
2010-01-08 15:15:00,43.71,43.77,43.69,43.77,454800.0,32.1852,32.2294,32.1705,32.2294,454800.0
2010-01-08 15:20:00,43.77,43.84,43.72,43.82,573200.0,32.2294,32.2809,32.1926,32.2662,573200.0
2010-01-08 15:25:00,43.82,43.86,43.81,43.83,291400.0,32.2662,32.2957,32.2588,32.2736,291400.0
2010-01-08 15:30:00,43.83,43.84,43.77,43.81,308600.0,32.2736,32.2809,32.2294,32.2588,308600.0
2010-01-08 15:35:00,43.81,44.0,43.79,43.99,702400.0,32.2588,32.3987,32.2441,32.3914,702400.0
2010-01-08 15:40:00,43.99,44.02,43.93,44.01,744400.0,32.3914,32.4135,32.3472,32.4061,744400.0
2010-01-08 15:45:00,44.01,44.1,43.99,44.07,834800.0,32.4061,32.4724,32.3914,32.4503,834800.0
2010-01-08 15:50:00,44.07,44.08,44.0,44.04,756000.0,32.4503,32.4576,32.3987,32.4282,756000.0
2010-01-08 15:55:00,44.04,44.05,43.98,44.04,911000.0,32.4282,32.4356,32.384,32.4282,911000.0
2010-01-11 09:30:00,44.94,45.15,44.9,45.14,1475000.0,33.0909,33.2455,33.0614,33.2382,1475000.0
2010-01-11 09:35:00,45.13,45.27,44.91,44.93,1365000.0,33.2308,33.3339,33.0688,33.0835,1365000.0
2010-01-11 09:40:00,44.93,45.04,44.79,44.94,872200.0,33.0835,33.1645,32.9804,33.0909,872200.0
2010-01-11 09:45:00,44.94,45.22,44.93,45.07,903000.0,33.0909,33.2971,33.0835,33.1866,903000.0
2010-01-11 09:50:00,45.07,45.08,44.76,44.78,814200.0,33.1866,33.194,32.9584,32.9731,814200.0
2010-01-11 09:55:00,44.77,45.03,44.73,44.85,822600.0,32.9657,33.1572,32.9363,33.0246,822600.0
2010-01-11 10:00:00,44.85,45.05,44.8,44.94,530200.0,33.0246,33.1719,32.9878,33.0909,530200.0
2010-01-11 10:05:00,44.96,44.97,44.64,44.68,813200.0,33.1056,33.113,32.87,32.8994,813200.0
2010-01-11 10:10:00,44.67,44.74,44.6,44.63,580000.0,32.8921,32.9436,32.8405,32.8626,580000.0
2010-01-11 10:15:00,44.63,44.86,44.52,44.85,636600.0,32.8626,33.032,32.7816,33.0246,636600.0
2010-01-11 10:20:00,44.84,44.92,44.75,44.92,602600.0,33.0173,33.0762,32.951,33.0762,602600.0
2010-01-11 10:25:00,44.92,44.98,44.82,44.89,291400.0,33.0762,33.1203,33.0025,33.0541,291400.0
2010-01-11 10:30:00,44.9,44.93,44.76,44.76,262400.0,33.0614,33.0835,32.9584,32.9584,262400.0
2010-01-11 10:35:00,44.76,44.77,44.66,44.67,465600.0,32.9584,32.9657,32.8847,32.8921,465600.0
2010-01-11 10:40:00,44.67,44.84,44.65,44.65,433200.0,32.8921,33.0173,32.8774,32.8774,433200.0
2010-01-11 10:45:00,44.65,44.82,44.6,44.81,440400.0,32.8774,33.0025,32.8405,32.9952,440400.0
2010-01-11 10:50:00,44.81,44.84,44.6,44.62,560800.0,32.9952,33.0173,32.8405,32.8553,560800.0
2010-01-11 10:55:00,44.62,44.67,44.5,44.65,635400.0,32.8553,32.8921,32.7669,32.8774,635400.0
2010-01-11 11:00:00,44.64,44.65,44.54,44.57,247400.0,32.87,32.8774,32.7964,32.8185,247400.0
2010-01-11 11:05:00,44.57,44.57,44.3,44.3,780200.0,32.8185,32.8185,32.6196,32.6196,780200.0
2010-01-11 11:10:00,44.3,44.3,44.02,44.02,864400.0,32.6196,32.6196,32.4135,32.4135,864400.0
2010-01-11 11:15:00,44.02,44.31,44.0,44.31,494600.0,32.4135,32.627,32.3987,32.627,494600.0
2010-01-11 11:20:00,44.31,44.35,44.26,44.31,279200.0,32.627,32.6565,32.5902,32.627,279200.0
2010-01-11 11:25:00,44.31,44.34,44.27,44.3,263400.0,32.627,32.6491,32.5976,32.6196,263400.0
2010-01-11 11:30:00,44.3,44.56,44.27,44.52,440600.0,32.6196,32.8111,32.5976,32.7816,440600.0
2010-01-11 11:35:00,44.52,44.56,44.46,44.51,328200.0,32.7816,32.8111,32.7375,32.7743,328200.0
2010-01-11 11:40:00,44.52,44.53,44.39,44.44,294600.0,32.7816,32.789,32.6859,32.7227,294600.0
2010-01-11 11:45:00,44.44,44.44,44.33,44.33,236800.0,32.7227,32.7227,32.6417,32.6417,236800.0
2010-01-11 11:50:00,44.33,44.54,44.32,44.51,260600.0,32.6417,32.7964,32.6344,32.7743,260600.0
2010-01-11 11:55:00,44.5,44.72,44.5,44.68,312400.0,32.7669,32.9289,32.7669,32.8994,312400.0
2010-01-11 12:00:00,44.68,44.72,44.55,44.57,301800.0,32.8994,32.9289,32.8037,32.8185,301800.0
2010-01-11 12:05:00,44.56,44.57,44.49,44.52,193200.0,32.8111,32.8185,32.7595,32.7816,193200.0
2010-01-11 12:10:00,44.52,44.58,44.43,44.45,149800.0,32.7816,32.8258,32.7154,32.7301,149800.0
2010-01-11 12:15:00,44.45,44.45,44.33,44.33,281400.0,32.7301,32.7301,32.6417,32.6417,281400.0
2010-01-11 12:20:00,44.33,44.34,44.1,44.17,521400.0,32.6417,32.6491,32.4724,32.5239,521400.0
2010-01-11 12:25:00,44.17,44.18,44.09,44.13,271600.0,32.5239,32.5313,32.465,32.4945,271600.0
2010-01-11 12:30:00,44.14,44.21,44.09,44.1,188400.0,32.5018,32.5534,32.465,32.4724,188400.0
2010-01-11 12:35:00,44.1,44.1,44.02,44.1,211800.0,32.4724,32.4724,32.4135,32.4724,211800.0
2010-01-11 12:40:00,44.1,44.1,43.99,44.02,399200.0,32.4724,32.4724,32.3914,32.4135,399200.0
2010-01-11 12:45:00,44.02,44.02,43.79,43.87,579200.0,32.4135,32.4135,32.2441,32.303,579200.0
2010-01-11 12:50:00,43.87,43.97,43.83,43.97,212000.0,32.303,32.3767,32.2736,32.3767,212000.0
2010-01-11 12:55:00,43.96,44.06,43.93,44.04,267200.0,32.3693,32.4429,32.3472,32.4282,267200.0
2010-01-11 13:00:00,44.03,44.06,43.99,44.04,175600.0,32.4208,32.4429,32.3914,32.4282,175600.0
2010-01-11 13:05:00,44.05,44.15,44.04,44.15,203400.0,32.4356,32.5092,32.4282,32.5092,203400.0
2010-01-11 13:10:00,44.15,44.18,44.07,44.08,101800.0,32.5092,32.5313,32.4503,32.4576,101800.0
2010-01-11 13:15:00,44.07,44.07,43.97,43.97,141000.0,32.4503,32.4503,32.3767,32.3767,141000.0
2010-01-11 13:20:00,43.98,44.04,43.91,43.91,196200.0,32.384,32.4282,32.3325,32.3325,196200.0
2010-01-11 13:25:00,43.91,43.95,43.74,43.82,426000.0,32.3325,32.3619,32.2073,32.2662,426000.0
2010-01-11 13:30:00,43.83,43.87,43.79,43.84,180800.0,32.2736,32.303,32.2441,32.2809,180800.0
2010-01-11 13:35:00,43.84,43.9,43.79,43.88,131200.0,32.2809,32.3251,32.2441,32.3104,131200.0
2010-01-11 13:40:00,43.9,43.91,43.87,43.89,125200.0,32.3251,32.3325,32.303,32.3177,125200.0
2010-01-11 13:45:00,43.88,44.07,43.88,43.98,282600.0,32.3104,32.4503,32.3104,32.384,282600.0
2010-01-11 13:50:00,43.98,43.99,43.85,43.87,149600.0,32.384,32.3914,32.2883,32.303,149600.0
2010-01-11 13:55:00,43.87,43.93,43.82,43.84,160400.0,32.303,32.3472,32.2662,32.2809,160400.0
2010-01-11 14:00:00,43.84,43.93,43.83,43.84,161800.0,32.2809,32.3472,32.2736,32.2809,161800.0
2010-01-11 14:05:00,43.85,43.85,43.68,43.7,384200.0,32.2883,32.2883,32.1631,32.1778,384200.0
2010-01-11 14:10:00,43.68,43.71,43.65,43.68,288400.0,32.1631,32.1852,32.141,32.1631,288400.0
2010-01-11 14:15:00,43.68,43.74,43.66,43.68,289400.0,32.1631,32.2073,32.1484,32.1631,289400.0
2010-01-11 14:20:00,43.67,43.8,43.67,43.68,216200.0,32.1558,32.2515,32.1558,32.1631,216200.0
2010-01-11 14:25:00,43.68,43.69,43.54,43.59,419800.0,32.1631,32.1705,32.06,32.0968,419800.0
2010-01-11 14:30:00,43.58,43.7,43.56,43.66,210600.0,32.0895,32.1778,32.0748,32.1484,210600.0
2010-01-11 14:35:00,43.66,43.7,43.64,43.68,131400.0,32.1484,32.1778,32.1337,32.1631,131400.0
2010-01-11 14:40:00,43.68,43.72,43.63,43.65,157800.0,32.1631,32.1926,32.1263,32.141,157800.0
2010-01-11 14:45:00,43.65,43.72,43.62,43.65,135800.0,32.141,32.1926,32.1189,32.141,135800.0
2010-01-11 14:50:00,43.65,43.72,43.65,43.72,117800.0,32.141,32.1926,32.141,32.1926,117800.0
2010-01-11 14:55:00,43.71,43.74,43.68,43.7,125600.0,32.1852,32.2073,32.1631,32.1778,125600.0
2010-01-11 15:00:00,43.69,43.88,43.69,43.85,263200.0,32.1705,32.3104,32.1705,32.2883,263200.0
2010-01-11 15:05:00,43.85,43.96,43.84,43.94,277400.0,32.2883,32.3693,32.2809,32.3546,277400.0
2010-01-11 15:10:00,43.94,44.02,43.88,43.88,329800.0,32.3546,32.4135,32.3104,32.3104,329800.0
2010-01-11 15:15:00,43.88,44.08,43.87,44.07,258200.0,32.3104,32.4576,32.303,32.4503,258200.0
2010-01-11 15:20:00,44.08,44.13,43.95,44.04,342800.0,32.4576,32.4945,32.3619,32.4282,342800.0
2010-01-11 15:25:00,44.04,44.14,44.02,44.09,309000.0,32.4282,32.5018,32.4135,32.465,309000.0
2010-01-11 15:30:00,44.09,44.13,44.02,44.08,236200.0,32.465,32.4945,32.4135,32.4576,236200.0
2010-01-11 15:35:00,44.08,44.1,43.99,44.07,195200.0,32.4576,32.4724,32.3914,32.4503,195200.0
2010-01-11 15:40:00,44.07,44.12,44.06,44.09,356000.0,32.4503,32.4871,32.4429,32.465,356000.0
2010-01-11 15:45:00,44.09,44.1,44.0,44.01,388800.0,32.465,32.4724,32.3987,32.4061,388800.0
2010-01-11 15:50:00,44.0,44.05,43.97,44.0,309600.0,32.3987,32.4356,32.3767,32.3987,309600.0
2010-01-11 15:55:00,44.0,44.05,43.96,44.03,609000.0,32.3987,32.4356,32.3693,32.4208,609000.0
2010-01-12 09:30:00,43.22,43.31,42.93,43.02,1021000.0,31.8244,31.8907,31.6109,31.6771,1021000.0
2010-01-12 09:35:00,43.02,43.1,42.91,42.95,1104400.0,31.6771,31.736,31.5961,31.6256,1104400.0
2010-01-12 09:40:00,42.95,42.97,42.6,42.72,1085600.0,31.6256,31.6403,31.3679,31.4562,1085600.0
2010-01-12 09:45:00,42.72,42.89,42.64,42.85,600400.0,31.4562,31.5814,31.3973,31.552,600400.0
2010-01-12 09:50:00,42.85,42.98,42.83,42.95,571600.0,31.552,31.6477,31.5372,31.6256,571600.0
2010-01-12 09:55:00,42.95,43.04,42.91,42.96,615600.0,31.6256,31.6919,31.5961,31.633,615600.0
2010-01-12 10:00:00,42.95,43.0,42.77,42.82,547800.0,31.6256,31.6624,31.493,31.5299,547800.0
2010-01-12 10:05:00,42.82,43.07,42.77,42.97,615600.0,31.5299,31.7139,31.493,31.6403,615600.0
2010-01-12 10:10:00,42.97,43.17,42.95,43.08,780600.0,31.6403,31.7876,31.6256,31.7213,780600.0
2010-01-12 10:15:00,43.09,43.09,42.92,42.99,475200.0,31.7287,31.7287,31.6035,31.655,475200.0
2010-01-12 10:20:00,42.99,43.08,42.91,43.05,292600.0,31.655,31.7213,31.5961,31.6992,292600.0
2010-01-12 10:25:00,43.05,43.12,42.96,43.1,321400.0,31.6992,31.7508,31.633,31.736,321400.0
2010-01-12 10:30:00,43.1,43.12,43.02,43.05,346800.0,31.736,31.7508,31.6771,31.6992,346800.0
2010-01-12 10:35:00,43.05,43.08,42.93,43.01,244000.0,31.6992,31.7213,31.6109,31.6698,244000.0
2010-01-12 10:40:00,43.01,43.06,42.95,43.02,208800.0,31.6698,31.7066,31.6256,31.6771,208800.0
2010-01-12 10:45:00,43.02,43.1,43.02,43.04,334600.0,31.6771,31.736,31.6771,31.6919,334600.0
2010-01-12 10:50:00,43.04,43.12,43.01,43.07,305400.0,31.6919,31.7508,31.6698,31.7139,305400.0
2010-01-12 10:55:00,43.07,43.09,42.93,42.94,269200.0,31.7139,31.7287,31.6109,31.6182,269200.0
2010-01-12 11:00:00,42.93,42.99,42.82,42.85,412000.0,31.6109,31.655,31.5299,31.552,412000.0
2010-01-12 11:05:00,42.84,42.84,42.71,42.75,420800.0,31.5446,31.5446,31.4489,31.4783,420800.0
2010-01-12 11:10:00,42.74,42.77,42.47,42.54,941600.0,31.471,31.493,31.2721,31.3237,941600.0
2010-01-12 11:15:00,42.55,42.66,42.52,42.63,315000.0,31.3311,31.4121,31.309,31.39,315000.0
2010-01-12 11:20:00,42.63,42.65,42.52,42.54,373600.0,31.39,31.4047,31.309,31.3237,373600.0
2010-01-12 11:25:00,42.55,42.63,42.51,42.57,469600.0,31.3311,31.39,31.3016,31.3458,469600.0
2010-01-12 11:30:00,42.56,42.6,42.51,42.54,339400.0,31.3384,31.3679,31.3016,31.3237,339400.0
2010-01-12 11:35:00,42.53,42.57,42.43,42.5,523600.0,31.3163,31.3458,31.2427,31.2942,523600.0
2010-01-12 11:40:00,42.5,42.53,42.43,42.43,309800.0,31.2942,31.3163,31.2427,31.2427,309800.0
2010-01-12 11:45:00,42.44,42.46,42.23,42.24,814000.0,31.2501,31.2648,31.0954,31.1028,814000.0
2010-01-12 11:50:00,42.24,42.24,42.1,42.11,608000.0,31.1028,31.1028,30.9997,31.0071,608000.0
2010-01-12 11:55:00,42.11,42.21,42.04,42.17,805400.0,31.0071,31.0807,30.9555,31.0512,805400.0
2010-01-12 12:00:00,42.17,42.23,42.13,42.22,457200.0,31.0512,31.0954,31.0218,31.0881,457200.0
2010-01-12 12:05:00,42.22,42.26,42.19,42.19,461000.0,31.0881,31.1175,31.066,31.066,461000.0
2010-01-12 12:10:00,42.19,42.22,42.18,42.2,300600.0,31.066,31.0881,31.0586,31.0733,300600.0
2010-01-12 12:15:00,42.21,42.21,42.1,42.1,306000.0,31.0807,31.0807,30.9997,30.9997,306000.0
2010-01-12 12:20:00,42.1,42.12,42.03,42.09,438200.0,30.9997,31.0144,30.9482,30.9923,438200.0
2010-01-12 12:25:00,42.08,42.16,42.06,42.13,317000.0,30.985,31.0439,30.9703,31.0218,317000.0
2010-01-12 12:30:00,42.13,42.15,42.03,42.04,371200.0,31.0218,31.0365,30.9482,30.9555,371200.0
2010-01-12 12:35:00,42.04,42.16,41.98,42.04,802400.0,30.9555,31.0439,30.9113,30.9555,802400.0
2010-01-12 12:40:00,42.04,42.1,41.99,42.05,333800.0,30.9555,30.9997,30.9187,30.9629,333800.0
2010-01-12 12:45:00,42.05,42.16,42.05,42.06,271000.0,30.9629,31.0439,30.9629,30.9703,271000.0
2010-01-12 12:50:00,42.06,42.24,41.88,41.96,524400.0,30.9703,31.1028,30.8377,30.8966,524400.0
2010-01-12 12:55:00,41.96,42.55,41.85,41.88,393200.0,30.8966,31.3311,30.8156,30.8377,393200.0
2010-01-12 13:00:00,41.88,41.97,41.83,41.96,339800.0,30.8377,30.904,30.8009,30.8966,339800.0
2010-01-12 13:05:00,41.96,41.99,41.9,41.98,234000.0,30.8966,30.9187,30.8524,30.9113,234000.0
2010-01-12 13:10:00,41.98,41.99,41.87,41.96,384600.0,30.9113,30.9187,30.8303,30.8966,384600.0
2010-01-12 13:15:00,41.96,41.96,41.82,41.88,279000.0,30.8966,30.8966,30.7935,30.8377,279000.0
2010-01-12 13:20:00,41.88,41.88,41.74,41.84,293200.0,30.8377,30.8377,30.7346,30.8083,293200.0
2010-01-12 13:25:00,41.84,41.87,41.77,41.81,262000.0,30.8083,30.8303,30.7567,30.7862,262000.0
2010-01-12 13:30:00,41.81,41.94,41.8,41.94,400200.0,30.7862,30.8819,30.7788,30.8819,400200.0
2010-01-12 13:35:00,41.94,41.99,41.88,41.99,317800.0,30.8819,30.9187,30.8377,30.9187,317800.0
2010-01-12 13:40:00,41.99,42.04,41.95,42.01,267800.0,30.9187,30.9555,30.8893,30.9334,267800.0
2010-01-12 13:45:00,42.01,42.14,42.01,42.1,331600.0,30.9334,31.0292,30.9334,30.9997,331600.0
2010-01-12 13:50:00,42.1,42.14,41.98,42.14,237400.0,30.9997,31.0292,30.9113,31.0292,237400.0
2010-01-12 13:55:00,42.14,42.23,42.11,42.17,266800.0,31.0292,31.0954,31.0071,31.0512,266800.0
2010-01-12 14:00:00,42.16,42.19,42.07,42.18,343400.0,31.0439,31.066,30.9776,31.0586,343400.0
2010-01-12 14:05:00,42.18,42.19,42.08,42.18,231400.0,31.0586,31.066,30.985,31.0586,231400.0
2010-01-12 14:10:00,42.18,42.19,42.12,42.15,345600.0,31.0586,31.066,31.0144,31.0365,345600.0
2010-01-12 14:15:00,42.15,42.17,42.1,42.15,205000.0,31.0365,31.0512,30.9997,31.0365,205000.0
2010-01-12 14:20:00,42.16,42.16,42.1,42.14,159600.0,31.0439,31.0439,30.9997,31.0292,159600.0
2010-01-12 14:25:00,42.14,42.27,42.11,42.27,236200.0,31.0292,31.1249,31.0071,31.1249,236200.0
2010-01-12 14:30:00,42.27,42.3,42.21,42.23,272600.0,31.1249,31.147,31.0807,31.0954,272600.0
2010-01-12 14:35:00,42.24,42.35,42.23,42.32,273400.0,31.1028,31.1838,31.0954,31.1617,273400.0
2010-01-12 14:40:00,42.3,42.32,42.22,42.24,288000.0,31.147,31.1617,31.0881,31.1028,288000.0
2010-01-12 14:45:00,42.24,42.42,42.22,42.41,251400.0,31.1028,31.2353,31.0881,31.228,251400.0
2010-01-12 14:50:00,42.41,42.5,42.41,42.49,397800.0,31.228,31.2942,31.228,31.2869,397800.0
2010-01-12 14:55:00,42.49,42.61,42.48,42.55,307200.0,31.2869,31.3752,31.2795,31.3311,307200.0
2010-01-12 15:00:00,42.54,42.56,42.35,42.36,367200.0,31.3237,31.3384,31.1838,31.1912,367200.0
2010-01-12 15:05:00,42.36,42.48,42.36,42.47,238600.0,31.1912,31.2795,31.1912,31.2721,238600.0
2010-01-12 15:10:00,42.47,42.48,42.38,42.38,251200.0,31.2721,31.2795,31.2059,31.2059,251200.0
2010-01-12 15:15:00,42.38,42.39,42.31,42.38,255000.0,31.2059,31.2132,31.1543,31.2059,255000.0
2010-01-12 15:20:00,42.38,42.48,42.38,42.47,354000.0,31.2059,31.2795,31.2059,31.2721,354000.0
2010-01-12 15:25:00,42.47,42.56,42.46,42.52,288200.0,31.2721,31.3384,31.2648,31.309,288200.0
2010-01-12 15:30:00,42.52,42.54,42.36,42.38,359600.0,31.309,31.3237,31.1912,31.2059,359600.0
2010-01-12 15:35:00,42.38,42.43,42.23,42.23,484400.0,31.2059,31.2427,31.0954,31.0954,484400.0
2010-01-12 15:40:00,42.24,43.04,42.22,42.25,517000.0,31.1028,31.6919,31.0881,31.1102,517000.0
2010-01-12 15:45:00,42.26,42.33,42.25,42.31,477400.0,31.1175,31.1691,31.1102,31.1543,477400.0
2010-01-12 15:50:00,42.31,42.38,42.27,42.33,669400.0,31.1543,31.2059,31.1249,31.1691,669400.0
2010-01-12 15:55:00,42.34,42.39,42.31,42.38,865000.0,31.1764,31.2132,31.1543,31.2059,865000.0
2010-01-13 09:30:00,42.73,42.74,42.55,42.63,648000.0,31.5184,31.5258,31.3856,31.4446,648000.0
2010-01-13 09:35:00,42.63,42.64,42.43,42.48,436000.0,31.4446,31.452,31.2971,31.334,436000.0
2010-01-13 09:40:00,42.48,42.65,42.46,42.58,372200.0,31.334,31.4594,31.3192,31.4077,372200.0
2010-01-13 09:45:00,42.59,42.65,42.35,42.35,498400.0,31.4151,31.4594,31.2381,31.2381,498400.0
2010-01-13 09:50:00,42.36,42.42,42.19,42.26,572000.0,31.2455,31.2897,31.1201,31.1717,572000.0
2010-01-13 09:55:00,42.26,42.35,42.08,42.12,470000.0,31.1717,31.2381,31.0389,31.0684,470000.0
2010-01-13 10:00:00,42.12,42.18,41.93,41.98,574000.0,31.0684,31.1127,30.9283,30.9652,574000.0
2010-01-13 10:05:00,41.97,41.98,41.73,41.89,559600.0,30.9578,30.9652,30.7808,30.8988,559600.0
2010-01-13 10:10:00,41.89,41.9,41.65,41.82,630000.0,30.8988,30.9062,30.7218,30.8471,630000.0
2010-01-13 10:15:00,41.81,41.95,41.69,41.7,460400.0,30.8398,30.943,30.7513,30.7586,460400.0
2010-01-13 10:20:00,41.69,41.72,41.53,41.68,581000.0,30.7513,30.7734,30.6332,30.7439,581000.0
2010-01-13 10:25:00,41.68,41.85,41.57,41.81,405000.0,30.7439,30.8693,30.6627,30.8398,405000.0
2010-01-13 10:30:00,41.8,42.02,41.63,41.98,447600.0,30.8324,30.9947,30.707,30.9652,447600.0
2010-01-13 10:35:00,41.99,42.11,41.92,42.06,469000.0,30.9725,31.0611,30.9209,31.0242,469000.0
2010-01-13 10:40:00,42.07,42.08,41.86,41.96,216400.0,31.0316,31.0389,30.8767,30.9504,216400.0
2010-01-13 10:45:00,41.95,41.97,41.8,41.92,261200.0,30.943,30.9578,30.8324,30.9209,261200.0
2010-01-13 10:50:00,41.92,42.13,41.91,42.12,371600.0,30.9209,31.0758,30.9135,31.0684,371600.0
2010-01-13 10:55:00,42.13,42.39,42.1,42.39,476200.0,31.0758,31.2676,31.0537,31.2676,476200.0
2010-01-13 11:00:00,42.39,42.4,42.2,42.25,345000.0,31.2676,31.275,31.1274,31.1643,345000.0
2010-01-13 11:05:00,42.25,42.38,42.17,42.37,353600.0,31.1643,31.2602,31.1053,31.2528,353600.0
2010-01-13 11:10:00,42.37,42.38,42.27,42.35,202200.0,31.2528,31.2602,31.1791,31.2381,202200.0
2010-01-13 11:15:00,42.35,42.37,42.19,42.26,370800.0,31.2381,31.2528,31.1201,31.1717,370800.0
2010-01-13 11:20:00,42.3,42.55,42.22,42.54,457200.0,31.2012,31.3856,31.1422,31.3782,457200.0
2010-01-13 11:25:00,42.54,42.65,42.48,42.64,501000.0,31.3782,31.4594,31.334,31.452,501000.0
2010-01-13 11:30:00,42.64,42.74,42.59,42.68,349800.0,31.452,31.5258,31.4151,31.4815,349800.0
2010-01-13 11:35:00,42.68,42.68,42.58,42.58,204600.0,31.4815,31.4815,31.4077,31.4077,204600.0
2010-01-13 11:40:00,42.59,42.67,42.56,42.6,217000.0,31.4151,31.4741,31.393,31.4225,217000.0
2010-01-13 11:45:00,42.62,42.67,42.58,42.62,170600.0,31.4372,31.4741,31.4077,31.4372,170600.0
2010-01-13 11:50:00,42.62,42.68,42.6,42.63,146000.0,31.4372,31.4815,31.4225,31.4446,146000.0
2010-01-13 11:55:00,42.63,42.73,42.6,42.62,191800.0,31.4446,31.5184,31.4225,31.4372,191800.0
2010-01-13 12:00:00,42.63,42.73,42.59,42.71,142400.0,31.4446,31.5184,31.4151,31.5036,142400.0
2010-01-13 12:05:00,42.7,42.88,42.7,42.84,307000.0,31.4962,31.629,31.4962,31.5995,307000.0
2010-01-13 12:10:00,42.83,42.84,42.7,42.73,249200.0,31.5921,31.5995,31.4962,31.5184,249200.0
2010-01-13 12:15:00,42.73,42.84,42.72,42.83,124000.0,31.5184,31.5995,31.511,31.5921,124000.0
2010-01-13 12:20:00,42.83,42.87,42.74,42.84,250600.0,31.5921,31.6216,31.5258,31.5995,250600.0
2010-01-13 12:25:00,42.84,42.93,42.84,42.86,313600.0,31.5995,31.6659,31.5995,31.6143,313600.0
2010-01-13 12:30:00,42.86,42.89,42.76,42.84,210000.0,31.6143,31.6364,31.5405,31.5995,210000.0
2010-01-13 12:35:00,42.84,42.92,42.83,42.86,157600.0,31.5995,31.6585,31.5921,31.6143,157600.0
2010-01-13 12:40:00,42.87,42.94,42.86,42.86,156200.0,31.6216,31.6733,31.6143,31.6143,156200.0
2010-01-13 12:45:00,42.87,42.93,42.83,42.83,181600.0,31.6216,31.6659,31.5921,31.5921,181600.0
2010-01-13 12:50:00,42.84,42.9,42.83,42.85,116200.0,31.5995,31.6438,31.5921,31.6069,116200.0
2010-01-13 12:55:00,42.85,42.88,42.65,42.65,251800.0,31.6069,31.629,31.4594,31.4594,251800.0
2010-01-13 13:00:00,42.65,42.69,42.55,42.6,280400.0,31.4594,31.4889,31.3856,31.4225,280400.0
2010-01-13 13:05:00,42.6,42.67,42.56,42.64,448600.0,31.4225,31.4741,31.393,31.452,448600.0
2010-01-13 13:10:00,42.65,42.7,42.6,42.68,647400.0,31.4594,31.4962,31.4225,31.4815,647400.0
2010-01-13 13:15:00,42.69,42.72,42.59,42.61,137600.0,31.4889,31.511,31.4151,31.4299,137600.0
2010-01-13 13:20:00,42.6,42.63,42.51,42.54,147800.0,31.4225,31.4446,31.3561,31.3782,147800.0
2010-01-13 13:25:00,42.54,42.63,42.54,42.63,164200.0,31.3782,31.4446,31.3782,31.4446,164200.0
2010-01-13 13:30:00,42.63,42.74,42.59,42.7,325400.0,31.4446,31.5258,31.4151,31.4962,325400.0
2010-01-13 13:35:00,42.71,42.82,42.7,42.81,209600.0,31.5036,31.5848,31.4962,31.5774,209600.0
2010-01-13 13:40:00,42.81,42.87,42.75,42.75,167200.0,31.5774,31.6216,31.5331,31.5331,167200.0
2010-01-13 13:45:00,42.77,42.82,42.66,42.7,123400.0,31.5479,31.5848,31.4667,31.4962,123400.0
2010-01-13 13:50:00,42.7,42.73,42.59,42.65,236000.0,31.4962,31.5184,31.4151,31.4594,236000.0
2010-01-13 13:55:00,42.65,42.71,42.61,42.65,162600.0,31.4594,31.5036,31.4299,31.4594,162600.0
2010-01-13 14:00:00,42.66,42.82,42.66,42.76,214000.0,31.4667,31.5848,31.4667,31.5405,214000.0
2010-01-13 14:05:00,42.76,42.81,42.71,42.78,194600.0,31.5405,31.5774,31.5036,31.5553,194600.0
2010-01-13 14:10:00,42.75,42.83,42.72,42.77,118400.0,31.5331,31.5921,31.511,31.5479,118400.0
2010-01-13 14:15:00,42.76,42.83,42.73,42.75,112000.0,31.5405,31.5921,31.5184,31.5331,112000.0
2010-01-13 14:20:00,42.76,42.8,42.73,42.76,114000.0,31.5405,31.57,31.5184,31.5405,114000.0
2010-01-13 14:25:00,42.76,42.83,42.75,42.77,95600.0,31.5405,31.5921,31.5331,31.5479,95600.0
2010-01-13 14:30:00,42.79,42.84,42.76,42.81,139200.0,31.5626,31.5995,31.5405,31.5774,139200.0
2010-01-13 14:35:00,42.8,42.86,42.79,42.81,89800.0,31.57,31.6143,31.5626,31.5774,89800.0
2010-01-13 14:40:00,42.81,42.9,42.81,42.87,123600.0,31.5774,31.6438,31.5774,31.6216,123600.0
2010-01-13 14:45:00,42.86,42.95,42.85,42.94,200000.0,31.6143,31.6807,31.6069,31.6733,200000.0
2010-01-13 14:50:00,42.94,42.99,42.9,42.98,242600.0,31.6733,31.7102,31.6438,31.7028,242600.0
2010-01-13 14:55:00,42.98,42.99,42.93,42.99,169200.0,31.7028,31.7102,31.6659,31.7102,169200.0
2010-01-13 15:00:00,42.99,42.99,42.83,42.85,201000.0,31.7102,31.7102,31.5921,31.6069,201000.0
2010-01-13 15:05:00,42.85,42.92,42.85,42.91,150000.0,31.6069,31.6585,31.6069,31.6511,150000.0
2010-01-13 15:10:00,42.91,42.94,42.9,42.93,126400.0,31.6511,31.6733,31.6438,31.6659,126400.0
2010-01-13 15:15:00,42.93,43.06,42.93,42.99,363600.0,31.6659,31.7618,31.6659,31.7102,363600.0
2010-01-13 15:20:00,42.99,43.09,42.99,43.09,330400.0,31.7102,31.7839,31.7102,31.7839,330400.0
2010-01-13 15:25:00,43.09,43.18,43.06,43.1,453400.0,31.7839,31.8503,31.7618,31.7913,453400.0
2010-01-13 15:30:00,43.1,43.19,43.05,43.17,358600.0,31.7913,31.8577,31.7544,31.8429,358600.0
2010-01-13 15:35:00,43.17,43.2,43.13,43.2,283800.0,31.8429,31.8651,31.8134,31.8651,283800.0
2010-01-13 15:40:00,43.2,43.21,43.15,43.17,412600.0,31.8651,31.8724,31.8282,31.8429,412600.0
2010-01-13 15:45:00,43.18,43.2,43.15,43.18,258200.0,31.8503,31.8651,31.8282,31.8503,258200.0
2010-01-13 15:50:00,43.18,43.2,43.15,43.16,389200.0,31.8503,31.8651,31.8282,31.8356,389200.0
2010-01-13 15:55:00,43.16,43.16,43.08,43.13,645200.0,31.8356,31.8356,31.7765,31.8134,645200.0
2010-01-14 09:30:00,43.2,43.35,43.13,43.32,439000.0,31.8651,31.9757,31.8134,31.9536,439000.0
2010-01-14 09:35:00,43.33,43.35,42.9,42.9,482600.0,31.9609,31.9757,31.6438,31.6438,482600.0
2010-01-14 09:40:00,42.91,43.1,42.9,43.03,424200.0,31.6511,31.7913,31.6438,31.7397,424200.0
2010-01-14 09:45:00,43.05,43.22,42.99,43.12,318800.0,31.7544,31.8798,31.7102,31.806,318800.0
2010-01-14 09:50:00,43.12,43.15,42.99,43.09,225200.0,31.806,31.8282,31.7102,31.7839,225200.0
2010-01-14 09:55:00,43.07,43.13,42.77,42.81,482200.0,31.7692,31.8134,31.5479,31.5774,482200.0
2010-01-14 10:00:00,42.81,42.89,42.76,42.89,376000.0,31.5774,31.6364,31.5405,31.6364,376000.0
2010-01-14 10:05:00,42.88,43.05,42.76,42.92,427400.0,31.629,31.7544,31.5405,31.6585,427400.0
2010-01-14 10:10:00,42.92,42.98,42.87,42.94,299600.0,31.6585,31.7028,31.6216,31.6733,299600.0
2010-01-14 10:15:00,42.94,42.94,42.75,42.8,289600.0,31.6733,31.6733,31.5331,31.57,289600.0
2010-01-14 10:20:00,42.81,42.93,42.72,42.9,479200.0,31.5774,31.6659,31.511,31.6438,479200.0
2010-01-14 10:25:00,42.88,42.93,42.85,42.89,190200.0,31.629,31.6659,31.6069,31.6364,190200.0
2010-01-14 10:30:00,42.88,42.9,42.79,42.79,169400.0,31.629,31.6438,31.5626,31.5626,169400.0
2010-01-14 10:35:00,42.8,42.96,42.77,42.94,152400.0,31.57,31.688,31.5479,31.6733,152400.0
2010-01-14 10:40:00,42.94,42.98,42.7,42.7,334400.0,31.6733,31.7028,31.4962,31.4962,334400.0
2010-01-14 10:45:00,42.7,42.79,42.67,42.77,308400.0,31.4962,31.5626,31.4741,31.5479,308400.0
2010-01-14 10:50:00,42.77,42.77,42.6,42.7,333200.0,31.5479,31.5479,31.4225,31.4962,333200.0
2010-01-14 10:55:00,42.71,42.71,42.58,42.58,279600.0,31.5036,31.5036,31.4077,31.4077,279600.0
2010-01-14 11:00:00,42.58,42.6,42.45,42.56,398800.0,31.4077,31.4225,31.3118,31.393,398800.0
2010-01-14 11:05:00,42.55,42.57,42.42,42.47,332800.0,31.3856,31.4004,31.2897,31.3266,332800.0
2010-01-14 11:10:00,42.47,42.55,42.38,42.51,378600.0,31.3266,31.3856,31.2602,31.3561,378600.0
2010-01-14 11:15:00,42.51,42.54,42.47,42.52,136800.0,31.3561,31.3782,31.3266,31.3635,136800.0
2010-01-14 11:20:00,42.52,42.56,42.47,42.47,145400.0,31.3635,31.393,31.3266,31.3266,145400.0
2010-01-14 11:25:00,42.47,42.66,42.47,42.59,266000.0,31.3266,31.4667,31.3266,31.4151,266000.0
2010-01-14 11:30:00,42.59,42.63,42.56,42.62,111000.0,31.4151,31.4446,31.393,31.4372,111000.0
2010-01-14 11:35:00,42.62,42.68,42.54,42.57,164200.0,31.4372,31.4815,31.3782,31.4004,164200.0
2010-01-14 11:40:00,42.58,42.63,42.57,42.58,244800.0,31.4077,31.4446,31.4004,31.4077,244800.0
2010-01-14 11:45:00,42.59,42.61,42.47,42.51,491200.0,31.4151,31.4299,31.3266,31.3561,491200.0
2010-01-14 11:50:00,42.52,42.53,42.45,42.47,152200.0,31.3635,31.3709,31.3118,31.3266,152200.0
2010-01-14 11:55:00,42.47,42.52,42.43,42.48,102600.0,31.3266,31.3635,31.2971,31.334,102600.0
2010-01-14 12:00:00,42.48,42.79,42.47,42.5,253600.0,31.334,31.5626,31.3266,31.3487,253600.0
2010-01-14 12:05:00,42.5,42.67,42.5,42.6,113800.0,31.3487,31.4741,31.3487,31.4225,113800.0
2010-01-14 12:10:00,42.6,42.63,42.55,42.59,68000.0,31.4225,31.4446,31.3856,31.4151,68000.0
2010-01-14 12:15:00,42.6,42.63,42.55,42.56,76600.0,31.4225,31.4446,31.3856,31.393,76600.0
2010-01-14 12:20:00,42.56,42.65,42.52,42.58,131800.0,31.393,31.4594,31.3635,31.4077,131800.0
2010-01-14 12:25:00,42.58,42.63,42.53,42.63,118000.0,31.4077,31.4446,31.3709,31.4446,118000.0
2010-01-14 12:30:00,42.63,42.7,42.6,42.66,237600.0,31.4446,31.4962,31.4225,31.4667,237600.0
2010-01-14 12:35:00,42.65,42.66,42.58,42.61,137800.0,31.4594,31.4667,31.4077,31.4299,137800.0
2010-01-14 12:40:00,42.61,42.65,42.51,42.51,145400.0,31.4299,31.4594,31.3561,31.3561,145400.0
2010-01-14 12:45:00,42.51,42.58,42.51,42.54,109400.0,31.3561,31.4077,31.3561,31.3782,109400.0
2010-01-14 12:50:00,42.55,42.58,42.47,42.49,172800.0,31.3856,31.4077,31.3266,31.3413,172800.0
2010-01-14 12:55:00,42.5,42.55,42.46,42.47,275400.0,31.3487,31.3856,31.3192,31.3266,275400.0
2010-01-14 13:00:00,42.47,42.47,42.35,42.38,393800.0,31.3266,31.3266,31.2381,31.2602,393800.0
2010-01-14 13:05:00,42.38,42.41,42.32,42.34,229400.0,31.2602,31.2823,31.216,31.2307,229400.0
2010-01-14 13:10:00,42.34,42.37,42.27,42.32,201400.0,31.2307,31.2528,31.1791,31.216,201400.0
2010-01-14 13:15:00,42.31,42.37,42.26,42.37,200000.0,31.2086,31.2528,31.1717,31.2528,200000.0
2010-01-14 13:20:00,42.37,42.49,42.35,42.49,191400.0,31.2528,31.3413,31.2381,31.3413,191400.0
2010-01-14 13:25:00,42.49,42.55,42.39,42.54,180400.0,31.3413,31.3856,31.2676,31.3782,180400.0
2010-01-14 13:30:00,42.54,42.59,42.51,42.59,161600.0,31.3782,31.4151,31.3561,31.4151,161600.0
2010-01-14 13:35:00,42.59,42.6,42.53,42.54,116400.0,31.4151,31.4225,31.3709,31.3782,116400.0
2010-01-14 13:40:00,42.54,42.6,42.52,42.57,132600.0,31.3782,31.4225,31.3635,31.4004,132600.0
2010-01-14 13:45:00,42.57,42.66,42.57,42.6,231000.0,31.4004,31.4667,31.4004,31.4225,231000.0
2010-01-14 13:50:00,42.61,42.68,42.6,42.67,167000.0,31.4299,31.4815,31.4225,31.4741,167000.0
2010-01-14 13:55:00,42.66,42.68,42.55,42.67,118200.0,31.4667,31.4815,31.3856,31.4741,118200.0
2010-01-14 14:00:00,42.66,42.68,42.62,42.63,78800.0,31.4667,31.4815,31.4372,31.4446,78800.0
2010-01-14 14:05:00,42.63,42.65,42.6,42.6,66600.0,31.4446,31.4594,31.4225,31.4225,66600.0
2010-01-14 14:10:00,42.6,42.62,42.48,42.51,176600.0,31.4225,31.4372,31.334,31.3561,176600.0
2010-01-14 14:15:00,42.51,42.52,42.49,42.51,169000.0,31.3561,31.3635,31.3413,31.3561,169000.0
2010-01-14 14:20:00,42.52,42.57,42.47,42.49,205000.0,31.3635,31.4004,31.3266,31.3413,205000.0
2010-01-14 14:25:00,42.5,42.53,42.48,42.51,84400.0,31.3487,31.3709,31.334,31.3561,84400.0
2010-01-14 14:30:00,42.51,42.51,42.47,42.5,67200.0,31.3561,31.3561,31.3266,31.3487,67200.0
2010-01-14 14:35:00,42.5,42.57,42.5,42.56,84200.0,31.3487,31.4004,31.3487,31.393,84200.0
2010-01-14 14:40:00,42.57,42.59,42.51,42.52,96800.0,31.4004,31.4151,31.3561,31.3635,96800.0
2010-01-14 14:45:00,42.52,42.55,42.5,42.5,73800.0,31.3635,31.3856,31.3487,31.3487,73800.0
2010-01-14 14:50:00,42.5,42.53,42.48,42.5,158800.0,31.3487,31.3709,31.334,31.3487,158800.0
2010-01-14 14:55:00,42.5,42.52,42.46,42.47,179600.0,31.3487,31.3635,31.3192,31.3266,179600.0
2010-01-14 15:00:00,42.47,42.62,42.47,42.6,402600.0,31.3266,31.4372,31.3266,31.4225,402600.0
2010-01-14 15:05:00,42.6,42.63,42.55,42.61,162800.0,31.4225,31.4446,31.3856,31.4299,162800.0
2010-01-14 15:10:00,42.61,42.65,42.57,42.65,262400.0,31.4299,31.4594,31.4004,31.4594,262400.0
2010-01-14 15:15:00,42.64,42.65,42.59,42.62,144800.0,31.452,31.4594,31.4151,31.4372,144800.0
2010-01-14 15:20:00,42.62,42.65,42.58,42.59,206000.0,31.4372,31.4594,31.4077,31.4151,206000.0
2010-01-14 15:25:00,42.59,42.6,42.54,42.55,168200.0,31.4151,31.4225,31.3782,31.3856,168200.0
2010-01-14 15:30:00,42.55,42.6,42.53,42.6,142400.0,31.3856,31.4225,31.3709,31.4225,142400.0
2010-01-14 15:35:00,42.61,42.62,42.49,42.5,324400.0,31.4299,31.4372,31.3413,31.3487,324400.0
2010-01-14 15:40:00,42.51,42.55,42.49,42.51,243000.0,31.3561,31.3856,31.3413,31.3561,243000.0
2010-01-14 15:45:00,42.51,42.59,42.5,42.54,353800.0,31.3561,31.4151,31.3487,31.3782,353800.0
2010-01-14 15:50:00,42.54,42.55,42.49,42.53,359800.0,31.3782,31.3856,31.3413,31.3709,359800.0
2010-01-14 15:55:00,42.53,42.56,42.51,42.52,479000.0,31.3709,31.393,31.3561,31.3635,479000.0
2010-01-15 09:30:00,42.5,42.75,42.44,42.75,1286600.0,31.3487,31.5331,31.3045,31.5331,1286600.0
2010-01-15 09:35:00,42.75,42.83,42.4,42.41,701400.0,31.5331,31.5921,31.275,31.2823,701400.0
2010-01-15 09:40:00,42.42,42.49,42.33,42.36,507600.0,31.2897,31.3413,31.2233,31.2455,507600.0
2010-01-15 09:45:00,42.36,42.49,42.26,42.3,515200.0,31.2455,31.3413,31.1717,31.2012,515200.0
2010-01-15 09:50:00,42.3,42.37,42.15,42.28,498600.0,31.2012,31.2528,31.0906,31.1865,498600.0
2010-01-15 09:55:00,42.26,42.32,42.1,42.21,481600.0,31.1717,31.216,31.0537,31.1348,481600.0
2010-01-15 10:00:00,42.21,42.29,42.09,42.17,616000.0,31.1348,31.1938,31.0463,31.1053,616000.0
2010-01-15 10:05:00,42.16,42.23,42.08,42.11,546200.0,31.0979,31.1496,31.0389,31.0611,546200.0
2010-01-15 10:10:00,42.11,42.28,42.06,42.16,546200.0,31.0611,31.1865,31.0242,31.0979,546200.0
2010-01-15 10:15:00,42.15,42.17,42.0,42.13,531400.0,31.0906,31.1053,30.9799,31.0758,531400.0
2010-01-15 10:20:00,42.13,42.25,42.06,42.07,492400.0,31.0758,31.1643,31.0242,31.0316,492400.0
2010-01-15 10:25:00,42.07,42.21,41.99,42.2,588000.0,31.0316,31.1348,30.9725,31.1274,588000.0
2010-01-15 10:30:00,42.2,42.3,42.18,42.24,450200.0,31.1274,31.2012,31.1127,31.1569,450200.0
2010-01-15 10:35:00,42.23,42.27,42.11,42.14,247000.0,31.1496,31.1791,31.0611,31.0832,247000.0
2010-01-15 10:40:00,42.15,42.22,42.04,42.2,256200.0,31.0906,31.1422,31.0094,31.1274,256200.0
2010-01-15 10:45:00,42.2,42.25,42.14,42.25,335200.0,31.1274,31.1643,31.0832,31.1643,335200.0
2010-01-15 10:50:00,42.26,42.35,42.23,42.25,360400.0,31.1717,31.2381,31.1496,31.1643,360400.0
2010-01-15 10:55:00,42.24,42.33,42.19,42.32,212000.0,31.1569,31.2233,31.1201,31.216,212000.0
2010-01-15 11:00:00,42.33,42.35,42.24,42.28,134000.0,31.2233,31.2381,31.1569,31.1865,134000.0
2010-01-15 11:05:00,42.28,42.34,42.24,42.34,156200.0,31.1865,31.2307,31.1569,31.2307,156200.0
2010-01-15 11:10:00,42.34,42.4,42.29,42.35,170000.0,31.2307,31.275,31.1938,31.2381,170000.0
2010-01-15 11:15:00,42.35,42.45,42.33,42.43,191800.0,31.2381,31.3118,31.2233,31.2971,191800.0
2010-01-15 11:20:00,42.43,42.45,42.3,42.35,1232600.0,31.2971,31.3118,31.2012,31.2381,1232600.0
2010-01-15 11:25:00,42.35,42.38,42.32,42.35,117600.0,31.2381,31.2602,31.216,31.2381,117600.0
2010-01-15 11:30:00,42.35,42.35,42.21,42.26,105600.0,31.2381,31.2381,31.1348,31.1717,105600.0
2010-01-15 11:35:00,42.26,42.32,42.24,42.25,78400.0,31.1717,31.216,31.1569,31.1643,78400.0
2010-01-15 11:40:00,42.24,42.29,42.22,42.23,85000.0,31.1569,31.1938,31.1422,31.1496,85000.0
2010-01-15 11:45:00,42.23,42.26,42.19,42.24,189000.0,31.1496,31.1717,31.1201,31.1569,189000.0
2010-01-15 11:50:00,42.24,42.29,42.17,42.26,176000.0,31.1569,31.1938,31.1053,31.1717,176000.0
2010-01-15 11:55:00,42.26,42.32,42.19,42.31,168800.0,31.1717,31.216,31.1201,31.2086,168800.0
2010-01-15 12:00:00,42.31,42.4,42.13,42.39,629600.0,31.2086,31.275,31.0758,31.2676,629600.0
2010-01-15 12:05:00,42.38,42.39,42.32,42.38,110800.0,31.2602,31.2676,31.216,31.2602,110800.0
2010-01-15 12:10:00,42.37,42.4,42.35,42.37,136200.0,31.2528,31.275,31.2381,31.2528,136200.0
2010-01-15 12:15:00,42.37,42.5,42.35,42.5,319800.0,31.2528,31.3487,31.2381,31.3487,319800.0
2010-01-15 12:20:00,42.5,42.54,42.47,42.5,260600.0,31.3487,31.3782,31.3266,31.3487,260600.0
2010-01-15 12:25:00,42.49,42.52,42.34,42.35,230000.0,31.3413,31.3635,31.2307,31.2381,230000.0
2010-01-15 12:30:00,42.35,42.46,42.34,42.37,320600.0,31.2381,31.3192,31.2307,31.2528,320600.0
2010-01-15 12:35:00,42.36,42.4,42.27,42.35,240600.0,31.2455,31.275,31.1791,31.2381,240600.0
2010-01-15 12:40:00,42.35,42.4,42.31,42.32,249400.0,31.2381,31.275,31.2086,31.216,249400.0
2010-01-15 12:45:00,42.31,42.38,42.27,42.37,224800.0,31.2086,31.2602,31.1791,31.2528,224800.0
2010-01-15 12:50:00,42.37,42.38,42.23,42.24,176200.0,31.2528,31.2602,31.1496,31.1569,176200.0
2010-01-15 12:55:00,42.24,42.34,42.24,42.32,159000.0,31.1569,31.2307,31.1569,31.216,159000.0
2010-01-15 13:00:00,42.32,42.32,42.26,42.31,93000.0,31.216,31.216,31.1717,31.2086,93000.0
2010-01-15 13:05:00,42.31,42.35,42.29,42.32,72600.0,31.2086,31.2381,31.1938,31.216,72600.0
2010-01-15 13:10:00,42.32,42.35,42.27,42.28,59000.0,31.216,31.2381,31.1791,31.1865,59000.0
2010-01-15 13:15:00,42.28,42.31,42.27,42.3,140800.0,31.1865,31.2086,31.1791,31.2012,140800.0
2010-01-15 13:20:00,42.3,42.31,42.24,42.26,150600.0,31.2012,31.2086,31.1569,31.1717,150600.0
2010-01-15 13:25:00,42.25,42.28,42.24,42.27,117200.0,31.1643,31.1865,31.1569,31.1791,117200.0
2010-01-15 13:30:00,42.27,42.27,42.24,42.24,76000.0,31.1791,31.1791,31.1569,31.1569,76000.0
2010-01-15 13:35:00,42.24,42.24,42.16,42.2,177800.0,31.1569,31.1569,31.0979,31.1274,177800.0
2010-01-15 13:40:00,42.2,42.22,42.15,42.22,252400.0,31.1274,31.1422,31.0906,31.1422,252400.0
2010-01-15 13:45:00,42.23,42.3,42.23,42.28,164400.0,31.1496,31.2012,31.1496,31.1865,164400.0
2010-01-15 13:50:00,42.27,42.31,42.27,42.3,122400.0,31.1791,31.2086,31.1791,31.2012,122400.0
2010-01-15 13:55:00,42.29,42.29,42.21,42.25,171200.0,31.1938,31.1938,31.1348,31.1643,171200.0
2010-01-15 14:00:00,42.26,42.36,42.26,42.3,282000.0,31.1717,31.2455,31.1717,31.2012,282000.0
2010-01-15 14:05:00,42.29,42.35,42.28,42.32,113000.0,31.1938,31.2381,31.1865,31.216,113000.0
2010-01-15 14:10:00,42.32,42.34,42.27,42.28,244600.0,31.216,31.2307,31.1791,31.1865,244600.0
2010-01-15 14:15:00,42.29,42.3,42.24,42.29,176400.0,31.1938,31.2012,31.1569,31.1938,176400.0
2010-01-15 14:20:00,42.29,42.31,42.24,42.29,224200.0,31.1938,31.2086,31.1569,31.1938,224200.0
2010-01-15 14:25:00,42.29,42.31,42.27,42.29,228000.0,31.1938,31.2086,31.1791,31.1938,228000.0
2010-01-15 14:30:00,42.29,42.3,42.26,42.3,241400.0,31.1938,31.2012,31.1717,31.2012,241400.0
2010-01-15 14:35:00,42.3,42.31,42.27,42.28,477800.0,31.2012,31.2086,31.1791,31.1865,477800.0
2010-01-15 14:40:00,42.28,42.31,42.27,42.27,250000.0,31.1865,31.2086,31.1791,31.1791,250000.0
2010-01-15 14:45:00,42.27,42.29,42.21,42.22,160400.0,31.1791,31.1938,31.1348,31.1422,160400.0
2010-01-15 14:50:00,42.22,42.25,42.17,42.23,230600.0,31.1422,31.1643,31.1053,31.1496,230600.0
2010-01-15 14:55:00,42.23,42.29,42.22,42.27,161800.0,31.1496,31.1938,31.1422,31.1791,161800.0
2010-01-15 15:00:00,42.26,42.32,42.26,42.3,281400.0,31.1717,31.216,31.1717,31.2012,281400.0
2010-01-15 15:05:00,42.3,42.35,42.27,42.3,328600.0,31.2012,31.2381,31.1791,31.2012,328600.0
2010-01-15 15:10:00,42.3,42.33,42.29,42.29,154600.0,31.2012,31.2233,31.1938,31.1938,154600.0
2010-01-15 15:15:00,42.29,42.31,42.27,42.29,142400.0,31.1938,31.2086,31.1791,31.1938,142400.0
2010-01-15 15:20:00,42.29,42.3,42.24,42.26,161600.0,31.1938,31.2012,31.1569,31.1717,161600.0
2010-01-15 15:25:00,42.26,42.26,42.2,42.24,167200.0,31.1717,31.1717,31.1274,31.1569,167200.0
2010-01-15 15:30:00,42.23,42.26,42.21,42.24,291800.0,31.1496,31.1717,31.1348,31.1569,291800.0
2010-01-15 15:35:00,42.24,42.24,42.19,42.23,274000.0,31.1569,31.1569,31.1201,31.1496,274000.0
2010-01-15 15:40:00,42.24,42.24,42.18,42.24,448000.0,31.1569,31.1569,31.1127,31.1569,448000.0
2010-01-15 15:45:00,42.24,42.25,42.19,42.2,535600.0,31.1569,31.1643,31.1201,31.1274,535600.0
2010-01-15 15:50:00,42.2,42.2,42.1,42.14,611000.0,31.1274,31.1274,31.0537,31.0832,611000.0
2010-01-15 15:55:00,42.13,42.2,42.12,42.12,1081600.0,31.0758,31.1274,31.0684,31.0684,1081600.0
2010-01-19 09:30:00,42.36,42.4,42.1,42.14,771000.0,31.2455,31.275,31.0537,31.0832,771000.0
2010-01-19 09:35:00,42.14,42.21,41.96,41.99,448400.0,31.0832,31.1348,30.9504,30.9725,448400.0
2010-01-19 09:40:00,41.99,42.27,41.98,42.15,636800.0,30.9725,31.1791,30.9652,31.0906,636800.0
2010-01-19 09:45:00,42.15,42.32,42.15,42.27,584800.0,31.0906,31.216,31.0906,31.1791,584800.0
2010-01-19 09:50:00,42.27,42.3,42.12,42.13,510600.0,31.1791,31.2012,31.0684,31.0758,510600.0
2010-01-19 09:55:00,42.13,42.15,41.9,41.93,661800.0,31.0758,31.0906,30.9062,30.9283,661800.0
2010-01-19 10:00:00,41.93,41.99,41.83,41.91,559800.0,30.9283,30.9725,30.8545,30.9135,559800.0
2010-01-19 10:05:00,41.92,41.96,41.8,41.93,641800.0,30.9209,30.9504,30.8324,30.9283,641800.0
2010-01-19 10:10:00,41.92,41.97,41.88,41.93,433800.0,30.9209,30.9578,30.8914,30.9283,433800.0
2010-01-19 10:15:00,41.94,42.11,41.92,42.05,656400.0,30.9357,31.0611,30.9209,31.0168,656400.0
2010-01-19 10:20:00,42.06,42.06,41.95,41.95,377800.0,31.0242,31.0242,30.943,30.943,377800.0
2010-01-19 10:25:00,41.95,42.03,41.85,41.93,368400.0,30.943,31.002,30.8693,30.9283,368400.0
2010-01-19 10:30:00,41.93,41.99,41.85,41.88,384400.0,30.9283,30.9725,30.8693,30.8914,384400.0
2010-01-19 10:35:00,41.87,41.88,41.76,41.79,376400.0,30.884,30.8914,30.8029,30.825,376400.0
2010-01-19 10:40:00,41.79,41.87,41.7,41.78,509800.0,30.825,30.884,30.7586,30.8176,509800.0
2010-01-19 10:45:00,41.79,41.92,41.77,41.84,316400.0,30.825,30.9209,30.8103,30.8619,316400.0
2010-01-19 10:50:00,41.84,41.88,41.78,41.84,215200.0,30.8619,30.8914,30.8176,30.8619,215200.0
2010-01-19 10:55:00,41.84,41.94,41.81,41.91,317200.0,30.8619,30.9357,30.8398,30.9135,317200.0
2010-01-19 11:00:00,41.92,41.92,41.85,41.88,118600.0,30.9209,30.9209,30.8693,30.8914,118600.0
2010-01-19 11:05:00,41.87,41.9,41.81,41.9,282600.0,30.884,30.9062,30.8398,30.9062,282600.0
2010-01-19 11:10:00,41.9,41.96,41.87,41.93,335000.0,30.9062,30.9504,30.884,30.9283,335000.0
2010-01-19 11:15:00,41.93,41.98,41.89,41.96,271000.0,30.9283,30.9652,30.8988,30.9504,271000.0
2010-01-19 11:20:00,41.97,41.97,41.9,41.96,142600.0,30.9578,30.9578,30.9062,30.9504,142600.0
2010-01-19 11:25:00,41.96,42.06,41.93,42.04,267600.0,30.9504,31.0242,30.9283,31.0094,267600.0
2010-01-19 11:30:00,42.05,42.13,42.02,42.1,286200.0,31.0168,31.0758,30.9947,31.0537,286200.0
2010-01-19 11:35:00,42.1,42.13,41.93,41.94,257200.0,31.0537,31.0758,30.9283,30.9357,257200.0
2010-01-19 11:40:00,41.94,41.97,41.88,41.94,159000.0,30.9357,30.9578,30.8914,30.9357,159000.0
2010-01-19 11:45:00,41.95,42.03,41.93,41.99,166600.0,30.943,31.002,30.9283,30.9725,166600.0
2010-01-19 11:50:00,41.97,42.02,41.96,42.01,96600.0,30.9578,30.9947,30.9504,30.9873,96600.0
2010-01-19 11:55:00,42.01,42.05,41.98,42.02,126200.0,30.9873,31.0168,30.9652,30.9947,126200.0
2010-01-19 12:00:00,42.02,42.08,42.02,42.05,191000.0,30.9947,31.0389,30.9947,31.0168,191000.0
2010-01-19 12:05:00,42.05,42.15,42.04,42.14,162200.0,31.0168,31.0906,31.0094,31.0832,162200.0
2010-01-19 12:10:00,42.15,42.15,42.09,42.14,121200.0,31.0906,31.0906,31.0463,31.0832,121200.0
2010-01-19 12:15:00,42.14,42.15,42.04,42.07,139600.0,31.0832,31.0906,31.0094,31.0316,139600.0
2010-01-19 12:20:00,42.07,42.2,42.07,42.13,267200.0,31.0316,31.1274,31.0316,31.0758,267200.0
2010-01-19 12:25:00,42.13,42.19,42.06,42.09,210600.0,31.0758,31.1201,31.0242,31.0463,210600.0
2010-01-19 12:30:00,42.1,42.14,42.08,42.1,160400.0,31.0537,31.0832,31.0389,31.0537,160400.0
2010-01-19 12:35:00,42.09,42.12,42.02,42.02,111600.0,31.0463,31.0684,30.9947,30.9947,111600.0
2010-01-19 12:40:00,42.02,42.04,42.02,42.03,134800.0,30.9947,31.0094,30.9947,31.002,134800.0
2010-01-19 12:45:00,42.02,42.02,41.99,42.01,145800.0,30.9947,30.9947,30.9725,30.9873,145800.0
2010-01-19 12:50:00,42.0,42.02,42.0,42.02,132400.0,30.9799,30.9947,30.9799,30.9947,132400.0
2010-01-19 12:55:00,42.02,42.1,41.99,42.04,192800.0,30.9947,31.0537,30.9725,31.0094,192800.0
2010-01-19 13:00:00,42.02,42.09,42.01,42.08,168000.0,30.9947,31.0463,30.9873,31.0389,168000.0
2010-01-19 13:05:00,42.08,42.1,41.98,42.01,125600.0,31.0389,31.0537,30.9652,30.9873,125600.0
2010-01-19 13:10:00,42.01,42.05,41.98,42.02,167000.0,30.9873,31.0168,30.9652,30.9947,167000.0
2010-01-19 13:15:00,42.03,42.09,42.01,42.08,186000.0,31.002,31.0463,30.9873,31.0389,186000.0
2010-01-19 13:20:00,42.08,42.13,42.03,42.04,83000.0,31.0389,31.0758,31.002,31.0094,83000.0
2010-01-19 13:25:00,42.04,42.06,41.99,42.02,120600.0,31.0094,31.0242,30.9725,30.9947,120600.0
2010-01-19 13:30:00,42.02,42.09,42.01,42.05,160200.0,30.9947,31.0463,30.9873,31.0168,160200.0
2010-01-19 13:35:00,42.06,42.1,42.03,42.09,134800.0,31.0242,31.0537,31.002,31.0463,134800.0
2010-01-19 13:40:00,42.09,42.13,42.07,42.12,90800.0,31.0463,31.0758,31.0316,31.0684,90800.0
2010-01-19 13:45:00,42.11,42.12,42.06,42.07,101800.0,31.0611,31.0684,31.0242,31.0316,101800.0
2010-01-19 13:50:00,42.07,42.1,42.04,42.05,88600.0,31.0316,31.0537,31.0094,31.0168,88600.0
2010-01-19 13:55:00,42.05,42.09,42.04,42.09,91600.0,31.0168,31.0463,31.0094,31.0463,91600.0
2010-01-19 14:00:00,42.09,42.11,42.05,42.1,164400.0,31.0463,31.0611,31.0168,31.0537,164400.0
2010-01-19 14:05:00,42.1,42.15,42.09,42.15,153200.0,31.0537,31.0906,31.0463,31.0906,153200.0
2010-01-19 14:10:00,42.16,42.19,42.12,42.16,146800.0,31.0979,31.1201,31.0684,31.0979,146800.0
2010-01-19 14:15:00,42.15,42.15,42.08,42.08,166800.0,31.0906,31.0906,31.0389,31.0389,166800.0
2010-01-19 14:20:00,42.09,42.15,42.08,42.15,107600.0,31.0463,31.0906,31.0389,31.0906,107600.0
2010-01-19 14:25:00,42.15,42.21,42.14,42.16,325800.0,31.0906,31.1348,31.0832,31.0979,325800.0
2010-01-19 14:30:00,42.16,42.17,42.04,42.05,121000.0,31.0979,31.1053,31.0094,31.0168,121000.0
2010-01-19 14:35:00,42.05,42.07,42.02,42.05,127000.0,31.0168,31.0316,30.9947,31.0168,127000.0
2010-01-19 14:40:00,42.05,42.05,41.98,42.0,156000.0,31.0168,31.0168,30.9652,30.9799,156000.0
2010-01-19 14:45:00,41.99,42.08,41.99,42.04,86200.0,30.9725,31.0389,30.9725,31.0094,86200.0
2010-01-19 14:50:00,42.03,42.03,41.96,41.98,193200.0,31.002,31.002,30.9504,30.9652,193200.0
2010-01-19 14:55:00,41.98,42.03,41.95,42.01,191600.0,30.9652,31.002,30.943,30.9873,191600.0
2010-01-19 15:00:00,42.02,42.04,41.99,41.99,109200.0,30.9947,31.0094,30.9725,30.9725,109200.0
2010-01-19 15:05:00,42.0,42.02,41.95,42.01,154800.0,30.9799,30.9947,30.943,30.9873,154800.0
2010-01-19 15:10:00,42.01,42.16,42.01,42.15,296400.0,30.9873,31.0979,30.9873,31.0906,296400.0
2010-01-19 15:15:00,42.14,42.16,42.05,42.07,428600.0,31.0832,31.0979,31.0168,31.0316,428600.0
2010-01-19 15:20:00,42.08,42.14,42.04,42.12,294800.0,31.0389,31.0832,31.0094,31.0684,294800.0
2010-01-19 15:25:00,42.13,42.22,42.12,42.21,443800.0,31.0758,31.1422,31.0684,31.1348,443800.0
2010-01-19 15:30:00,42.22,42.22,42.12,42.16,281600.0,31.1422,31.1422,31.0684,31.0979,281600.0
2010-01-19 15:35:00,42.15,42.23,42.15,42.19,277600.0,31.0906,31.1496,31.0906,31.1201,277600.0
2010-01-19 15:40:00,42.2,42.22,42.08,42.18,474200.0,31.1274,31.1422,31.0389,31.1127,474200.0
2010-01-19 15:45:00,42.18,42.22,42.17,42.21,249800.0,31.1127,31.1422,31.1053,31.1348,249800.0
2010-01-19 15:50:00,42.22,42.27,42.2,42.26,409800.0,31.1422,31.1791,31.1274,31.1717,409800.0
2010-01-19 15:55:00,42.26,42.35,42.24,42.26,656400.0,31.1717,31.2381,31.1569,31.1717,656400.0
2010-01-20 09:30:00,41.55,41.62,41.3,41.34,1183600.0,30.648,30.6996,30.4636,30.4931,1183600.0
2010-01-20 09:35:00,41.37,41.41,41.18,41.27,891800.0,30.5152,30.5447,30.3751,30.4415,891800.0
2010-01-20 09:40:00,41.27,41.36,41.24,41.33,816600.0,30.4415,30.5078,30.4193,30.4857,816600.0
2010-01-20 09:45:00,41.33,41.34,41.1,41.23,803800.0,30.4857,30.4931,30.3161,30.412,803800.0
2010-01-20 09:50:00,41.22,41.59,41.15,41.48,819600.0,30.4046,30.6775,30.3529,30.5964,819600.0
2010-01-20 09:55:00,41.48,41.52,41.27,41.33,527800.0,30.5964,30.6259,30.4415,30.4857,527800.0
2010-01-20 10:00:00,41.33,41.41,41.17,41.23,405000.0,30.4857,30.5447,30.3677,30.412,405000.0
2010-01-20 10:05:00,41.22,41.25,41.15,41.21,465600.0,30.4046,30.4267,30.3529,30.3972,465600.0
2010-01-20 10:10:00,41.21,41.35,41.21,41.3,478600.0,30.3972,30.5005,30.3972,30.4636,478600.0
2010-01-20 10:15:00,41.27,41.37,41.23,41.35,456400.0,30.4415,30.5152,30.412,30.5005,456400.0
2010-01-20 10:20:00,41.35,41.35,41.15,41.21,374600.0,30.5005,30.5005,30.3529,30.3972,374600.0
2010-01-20 10:25:00,41.21,41.21,41.13,41.15,414400.0,30.3972,30.3972,30.3382,30.3529,414400.0
2010-01-20 10:30:00,41.15,41.17,41.05,41.09,686600.0,30.3529,30.3677,30.2792,30.3087,686600.0
2010-01-20 10:35:00,41.09,41.16,41.05,41.09,489800.0,30.3087,30.3603,30.2792,30.3087,489800.0
2010-01-20 10:40:00,41.11,41.15,41.08,41.14,376600.0,30.3234,30.3529,30.3013,30.3456,376600.0
2010-01-20 10:45:00,41.13,41.2,41.13,41.2,217000.0,30.3382,30.3898,30.3382,30.3898,217000.0
2010-01-20 10:50:00,41.2,41.22,41.06,41.09,464600.0,30.3898,30.4046,30.2866,30.3087,464600.0
2010-01-20 10:55:00,41.1,41.13,41.05,41.08,251200.0,30.3161,30.3382,30.2792,30.3013,251200.0
2010-01-20 11:00:00,41.08,41.13,41.0,41.0,394800.0,30.3013,30.3382,30.2423,30.2423,394800.0
2010-01-20 11:05:00,41.0,41.02,40.78,40.8,759000.0,30.2423,30.2571,30.08,30.0948,759000.0
2010-01-20 11:10:00,40.79,40.88,40.72,40.76,651000.0,30.0874,30.1538,30.0358,30.0653,651000.0
2010-01-20 11:15:00,40.76,40.86,40.74,40.84,306600.0,30.0653,30.139,30.0505,30.1243,306600.0
2010-01-20 11:20:00,40.85,40.91,40.79,40.82,398000.0,30.1317,30.1759,30.0874,30.1095,398000.0
2010-01-20 11:25:00,40.82,40.95,40.79,40.95,289800.0,30.1095,30.2054,30.0874,30.2054,289800.0
2010-01-20 11:30:00,40.94,40.95,40.75,40.76,286000.0,30.198,30.2054,30.0579,30.0653,286000.0
2010-01-20 11:35:00,40.75,40.81,40.74,40.74,293600.0,30.0579,30.1022,30.0505,30.0505,293600.0
2010-01-20 11:40:00,40.74,40.77,40.68,40.75,308000.0,30.0505,30.0726,30.0063,30.0579,308000.0
2010-01-20 11:45:00,40.75,40.76,40.64,40.7,249200.0,30.0579,30.0653,29.9768,30.021,249200.0
2010-01-20 11:50:00,40.69,40.74,40.6,40.73,340400.0,30.0136,30.0505,29.9473,30.0431,340400.0
2010-01-20 11:55:00,40.73,40.8,40.68,40.74,289800.0,30.0431,30.0948,30.0063,30.0505,289800.0
2010-01-20 12:00:00,40.74,40.76,40.7,40.75,250400.0,30.0505,30.0653,30.021,30.0579,250400.0
2010-01-20 12:05:00,40.76,40.84,40.74,40.8,203800.0,30.0653,30.1243,30.0505,30.0948,203800.0
2010-01-20 12:10:00,40.8,40.88,40.78,40.86,293400.0,30.0948,30.1538,30.08,30.139,293400.0
2010-01-20 12:15:00,40.86,40.97,40.84,40.94,380800.0,30.139,30.2202,30.1243,30.198,380800.0
2010-01-20 12:20:00,40.94,40.99,40.84,40.93,234600.0,30.198,30.2349,30.1243,30.1907,234600.0
2010-01-20 12:25:00,40.96,41.04,40.96,41.01,280200.0,30.2128,30.2718,30.2128,30.2497,280200.0
2010-01-20 12:30:00,41.0,41.05,40.92,40.97,165000.0,30.2423,30.2792,30.1833,30.2202,165000.0
2010-01-20 12:35:00,40.98,41.01,40.91,40.94,152600.0,30.2275,30.2497,30.1759,30.198,152600.0
2010-01-20 12:40:00,40.94,40.96,40.85,40.9,188800.0,30.198,30.2128,30.1317,30.1685,188800.0
2010-01-20 12:45:00,40.9,40.96,40.89,40.91,161600.0,30.1685,30.2128,30.1612,30.1759,161600.0
2010-01-20 12:50:00,40.92,40.95,40.85,40.9,173000.0,30.1833,30.2054,30.1317,30.1685,173000.0
2010-01-20 12:55:00,40.9,40.92,40.79,40.87,286800.0,30.1685,30.1833,30.0874,30.1464,286800.0
2010-01-20 13:00:00,40.86,40.88,40.77,40.8,161400.0,30.139,30.1538,30.0726,30.0948,161400.0
2010-01-20 13:05:00,40.79,40.8,40.73,40.77,182600.0,30.0874,30.0948,30.0431,30.0726,182600.0
2010-01-20 13:10:00,40.77,40.8,40.65,40.66,273800.0,30.0726,30.0948,29.9841,29.9915,273800.0
2010-01-20 13:15:00,40.65,40.67,40.63,40.65,253800.0,29.9841,29.9989,29.9694,29.9841,253800.0
2010-01-20 13:20:00,40.66,40.72,40.65,40.71,227200.0,29.9915,30.0358,29.9841,30.0284,227200.0
2010-01-20 13:25:00,40.72,40.79,40.71,40.77,168600.0,30.0358,30.0874,30.0284,30.0726,168600.0
2010-01-20 13:30:00,40.77,40.82,40.72,40.81,278400.0,30.0726,30.1095,30.0358,30.1022,278400.0
2010-01-20 13:35:00,40.8,40.8,40.73,40.73,220000.0,30.0948,30.0948,30.0431,30.0431,220000.0
2010-01-20 13:40:00,40.73,40.77,40.72,40.77,181600.0,30.0431,30.0726,30.0358,30.0726,181600.0
2010-01-20 13:45:00,40.77,40.94,40.75,40.94,371800.0,30.0726,30.198,30.0579,30.198,371800.0
2010-01-20 13:50:00,40.94,40.98,40.87,40.95,353200.0,30.198,30.2275,30.1464,30.2054,353200.0
2010-01-20 13:55:00,40.95,40.96,40.79,40.8,390200.0,30.2054,30.2128,30.0874,30.0948,390200.0
2010-01-20 14:00:00,40.8,40.91,40.8,40.83,235400.0,30.0948,30.1759,30.0948,30.1169,235400.0
2010-01-20 14:05:00,40.83,40.88,40.8,40.82,205400.0,30.1169,30.1538,30.0948,30.1095,205400.0
2010-01-20 14:10:00,40.83,40.95,40.83,40.91,206200.0,30.1169,30.2054,30.1169,30.1759,206200.0
2010-01-20 14:15:00,40.91,40.91,40.81,40.83,265400.0,30.1759,30.1759,30.1022,30.1169,265400.0
2010-01-20 14:20:00,40.83,40.91,40.83,40.85,184600.0,30.1169,30.1759,30.1169,30.1317,184600.0
2010-01-20 14:25:00,40.86,40.92,40.85,40.88,182600.0,30.139,30.1833,30.1317,30.1538,182600.0
2010-01-20 14:30:00,40.87,40.98,40.84,40.98,303800.0,30.1464,30.2275,30.1243,30.2275,303800.0
2010-01-20 14:35:00,40.98,41.1,40.95,41.07,433200.0,30.2275,30.3161,30.2054,30.2939,433200.0
2010-01-20 14:40:00,41.06,41.18,41.06,41.14,551600.0,30.2866,30.3751,30.2866,30.3456,551600.0
2010-01-20 14:45:00,41.14,41.31,41.13,41.3,747400.0,30.3456,30.471,30.3382,30.4636,747400.0
2010-01-20 14:50:00,41.3,41.34,41.22,41.29,707400.0,30.4636,30.4931,30.4046,30.4562,707400.0
2010-01-20 14:55:00,41.29,41.4,41.25,41.38,622800.0,30.4562,30.5373,30.4267,30.5226,622800.0
2010-01-20 15:00:00,41.38,41.49,41.32,41.48,388200.0,30.5226,30.6037,30.4783,30.5964,388200.0
2010-01-20 15:05:00,41.47,41.49,41.35,41.42,670000.0,30.589,30.6037,30.5005,30.5521,670000.0
2010-01-20 15:10:00,41.42,41.55,41.41,41.54,517200.0,30.5521,30.648,30.5447,30.6406,517200.0
2010-01-20 15:15:00,41.55,41.59,41.43,41.48,607400.0,30.648,30.6775,30.5595,30.5964,607400.0
2010-01-20 15:20:00,41.44,41.64,41.43,41.58,704200.0,30.5669,30.7144,30.5595,30.6701,704200.0
2010-01-20 15:25:00,41.58,41.65,41.55,41.64,456600.0,30.6701,30.7218,30.648,30.7144,456600.0
2010-01-20 15:30:00,41.64,41.68,41.6,41.61,565000.0,30.7144,30.7439,30.6849,30.6922,565000.0
2010-01-20 15:35:00,41.62,41.63,41.57,41.62,533800.0,30.6996,30.707,30.6627,30.6996,533800.0
2010-01-20 15:40:00,41.62,41.84,41.6,41.81,952400.0,30.6996,30.8619,30.6849,30.8398,952400.0
2010-01-20 15:45:00,41.81,42.04,41.79,41.97,1057000.0,30.8398,31.0094,30.825,30.9578,1057000.0
2010-01-20 15:50:00,41.97,41.99,41.85,41.88,1062800.0,30.9578,30.9725,30.8693,30.8914,1062800.0
2010-01-20 15:55:00,41.88,41.91,41.78,41.81,722800.0,30.8914,30.9135,30.8176,30.8398,722800.0
2010-01-21 09:30:00,41.38,41.45,40.88,40.97,1496000.0,30.5226,30.5742,30.1538,30.2202,1496000.0
2010-01-21 09:35:00,40.96,41.04,40.55,40.55,1661400.0,30.2128,30.2718,29.9104,29.9104,1661400.0
2010-01-21 09:40:00,40.55,40.58,40.03,40.33,2495200.0,29.9104,29.9325,29.5268,29.7481,2495200.0
2010-01-21 09:45:00,40.34,40.34,40.02,40.17,1316000.0,29.7555,29.7555,29.5194,29.6301,1316000.0
2010-01-21 09:50:00,40.18,40.35,40.12,40.3,1550000.0,29.6375,29.7628,29.5932,29.726,1550000.0
2010-01-21 09:55:00,40.3,40.47,40.29,40.32,1109200.0,29.726,29.8514,29.7186,29.7407,1109200.0
2010-01-21 10:00:00,40.32,40.33,40.01,40.13,1370600.0,29.7407,29.7481,29.5121,29.6006,1370600.0
2010-01-21 10:05:00,40.13,40.15,40.03,40.05,1153000.0,29.6006,29.6153,29.5268,29.5416,1153000.0
2010-01-21 10:10:00,40.06,40.27,40.02,40.05,961200.0,29.5489,29.7038,29.5194,29.5416,961200.0
2010-01-21 10:15:00,40.05,40.07,39.75,39.9,1672000.0,29.5416,29.5563,29.3203,29.4309,1672000.0
2010-01-21 10:20:00,39.9,39.9,39.38,39.46,1916400.0,29.4309,29.4309,29.0474,29.1064,1916400.0
2010-01-21 10:25:00,39.46,39.54,39.28,39.3,1459200.0,29.1064,29.1654,28.9736,28.9884,1459200.0
2010-01-21 10:30:00,39.29,39.51,39.01,39.15,1718000.0,28.981,29.1433,28.7744,28.8777,1718000.0
2010-01-21 10:35:00,39.16,39.43,39.15,39.42,1480400.0,28.8851,29.0842,28.8777,29.0769,1480400.0
2010-01-21 10:40:00,39.41,39.55,39.16,39.18,1373600.0,29.0695,29.1728,28.8851,28.8998,1373600.0
2010-01-21 10:45:00,39.18,39.26,38.97,39.06,1117600.0,28.8998,28.9588,28.7449,28.8113,1117600.0
2010-01-21 10:50:00,39.07,39.13,38.8,38.85,1531600.0,28.8187,28.863,28.6195,28.6564,1531600.0
2010-01-21 10:55:00,38.83,39.02,38.74,38.97,1225400.0,28.6417,28.7818,28.5753,28.7449,1225400.0
2010-01-21 11:00:00,38.98,39.13,38.9,38.99,1009800.0,28.7523,28.863,28.6933,28.7597,1009800.0
2010-01-21 11:05:00,38.99,39.01,38.66,38.8,1314000.0,28.7597,28.7744,28.5163,28.6195,1314000.0
2010-01-21 11:10:00,38.81,38.98,38.72,38.97,920800.0,28.6269,28.7523,28.5605,28.7449,920800.0
2010-01-21 11:15:00,38.96,39.01,38.84,38.99,588600.0,28.7376,28.7744,28.649,28.7597,588600.0
2010-01-21 11:20:00,38.99,38.99,38.78,38.9,708000.0,28.7597,28.7597,28.6048,28.6933,708000.0
2010-01-21 11:25:00,38.88,38.93,38.8,38.84,639400.0,28.6786,28.7154,28.6195,28.649,639400.0
2010-01-21 11:30:00,38.84,38.92,38.76,38.9,691000.0,28.649,28.7081,28.59,28.6933,691000.0
2010-01-21 11:35:00,38.89,38.96,38.75,38.91,486200.0,28.6859,28.7376,28.5827,28.7007,486200.0
2010-01-21 11:40:00,38.9,38.97,38.74,38.74,789400.0,28.6933,28.7449,28.5753,28.5753,789400.0
2010-01-21 11:45:00,38.75,38.97,38.71,38.94,907000.0,28.5827,28.7449,28.5532,28.7228,907000.0
2010-01-21 11:50:00,38.93,39.14,38.88,39.09,1240000.0,28.7154,28.8703,28.6786,28.8335,1240000.0
2010-01-21 11:55:00,39.1,39.13,38.88,38.98,849000.0,28.8408,28.863,28.6786,28.7523,849000.0
2010-01-21 12:00:00,38.98,39.25,38.97,39.13,915000.0,28.7523,28.9515,28.7449,28.863,915000.0
2010-01-21 12:05:00,39.15,39.15,38.98,39.07,1065400.0,28.8777,28.8777,28.7523,28.8187,1065400.0
2010-01-21 12:10:00,39.07,39.21,39.06,39.17,611800.0,28.8187,28.922,28.8113,28.8925,611800.0
2010-01-21 12:15:00,39.17,39.2,38.95,39.05,525200.0,28.8925,28.9146,28.7302,28.8039,525200.0
2010-01-21 12:20:00,39.05,39.1,38.98,39.02,685200.0,28.8039,28.8408,28.7523,28.7818,685200.0
2010-01-21 12:25:00,39.02,39.04,38.82,38.84,460200.0,28.7818,28.7966,28.6343,28.649,460200.0
2010-01-21 12:30:00,38.85,39.01,38.82,38.99,295200.0,28.6564,28.7744,28.6343,28.7597,295200.0
2010-01-21 12:35:00,38.99,38.99,38.82,38.82,776000.0,28.7597,28.7597,28.6343,28.6343,776000.0
2010-01-21 12:40:00,38.83,38.88,38.8,38.84,342600.0,28.6417,28.6786,28.6195,28.649,342600.0
2010-01-21 12:45:00,38.84,38.9,38.77,38.79,353600.0,28.649,28.6933,28.5974,28.6122,353600.0
2010-01-21 12:50:00,38.79,38.79,38.64,38.71,689800.0,28.6122,28.6122,28.5015,28.5532,689800.0
2010-01-21 12:55:00,38.72,38.79,38.56,38.57,552000.0,28.5605,28.6122,28.4425,28.4499,552000.0
2010-01-21 13:00:00,38.58,38.59,38.35,38.47,1263800.0,28.4573,28.4646,28.2876,28.3761,1263800.0
2010-01-21 13:05:00,38.47,38.56,38.35,38.54,658400.0,28.3761,28.4425,28.2876,28.4278,658400.0
2010-01-21 13:10:00,38.54,38.57,38.48,38.54,470600.0,28.4278,28.4499,28.3835,28.4278,470600.0
2010-01-21 13:15:00,38.55,38.64,38.48,38.63,556800.0,28.4351,28.5015,28.3835,28.4941,556800.0
2010-01-21 13:20:00,38.63,38.76,38.63,38.74,381800.0,28.4941,28.59,28.4941,28.5753,381800.0
2010-01-21 13:25:00,38.74,38.85,38.73,38.77,482800.0,28.5753,28.6564,28.5679,28.5974,482800.0
2010-01-21 13:30:00,38.77,38.85,38.7,38.83,418200.0,28.5974,28.6564,28.5458,28.6417,418200.0
2010-01-21 13:35:00,38.83,38.84,38.73,38.76,347000.0,28.6417,28.649,28.5679,28.59,347000.0
2010-01-21 13:40:00,38.75,38.77,38.62,38.72,444600.0,28.5827,28.5974,28.4868,28.5605,444600.0
2010-01-21 13:45:00,38.71,38.76,38.67,38.74,250600.0,28.5532,28.59,28.5237,28.5753,250600.0
2010-01-21 13:50:00,38.74,38.75,38.63,38.65,267800.0,28.5753,28.5827,28.4941,28.5089,267800.0
2010-01-21 13:55:00,38.65,38.72,38.63,38.71,249000.0,28.5089,28.5605,28.4941,28.5532,249000.0
2010-01-21 14:00:00,38.71,38.75,38.65,38.68,373800.0,28.5532,28.5827,28.5089,28.531,373800.0
2010-01-21 14:05:00,38.68,38.7,38.57,38.63,333000.0,28.531,28.5458,28.4499,28.4941,333000.0
2010-01-21 14:10:00,38.64,38.65,38.48,38.49,387600.0,28.5015,28.5089,28.3835,28.3909,387600.0
2010-01-21 14:15:00,38.49,38.55,38.45,38.46,369400.0,28.3909,28.4351,28.3614,28.3688,369400.0
2010-01-21 14:20:00,38.47,38.55,38.38,38.54,518800.0,28.3761,28.4351,28.3097,28.4278,518800.0
2010-01-21 14:25:00,38.54,38.71,38.51,38.71,612600.0,28.4278,28.5532,28.4056,28.5532,612600.0
2010-01-21 14:30:00,38.7,38.85,38.69,38.79,806800.0,28.5458,28.6564,28.5384,28.6122,806800.0
2010-01-21 14:35:00,38.79,38.79,38.6,38.62,743600.0,28.6122,28.6122,28.472,28.4868,743600.0
2010-01-21 14:40:00,38.63,38.79,38.6,38.72,768400.0,28.4941,28.6122,28.472,28.5605,768400.0
2010-01-21 14:45:00,38.72,38.79,38.63,38.67,579400.0,28.5605,28.6122,28.4941,28.5237,579400.0
2010-01-21 14:50:00,38.67,38.67,38.55,38.6,460200.0,28.5237,28.5237,28.4351,28.472,460200.0
2010-01-21 14:55:00,38.6,38.68,38.59,38.65,236200.0,28.472,28.531,28.4646,28.5089,236200.0
2010-01-21 15:00:00,38.65,38.7,38.48,38.49,497000.0,28.5089,28.5458,28.3835,28.3909,497000.0
2010-01-21 15:05:00,38.49,38.49,38.34,38.41,737800.0,28.3909,28.3909,28.2802,28.3319,737800.0
2010-01-21 15:10:00,38.42,38.43,38.26,38.41,654400.0,28.3392,28.3466,28.2212,28.3319,654400.0
2010-01-21 15:15:00,38.4,38.49,38.35,38.44,635800.0,28.3245,28.3909,28.2876,28.354,635800.0
2010-01-21 15:20:00,38.44,38.49,38.36,38.38,626000.0,28.354,28.3909,28.295,28.3097,626000.0
2010-01-21 15:25:00,38.38,38.38,38.26,38.29,565800.0,28.3097,28.3097,28.2212,28.2434,565800.0
2010-01-21 15:30:00,38.29,38.47,38.26,38.39,690000.0,28.2434,28.3761,28.2212,28.3171,690000.0
2010-01-21 15:35:00,38.4,38.4,38.23,38.26,794200.0,28.3245,28.3245,28.1991,28.2212,794200.0
2010-01-21 15:40:00,38.26,38.31,38.15,38.22,965400.0,28.2212,28.2581,28.1401,28.1917,965400.0
2010-01-21 15:45:00,38.21,38.32,38.2,38.2,1032400.0,28.1843,28.2655,28.177,28.177,1032400.0
2010-01-21 15:50:00,38.22,38.27,38.15,38.17,1179800.0,28.1917,28.2286,28.1401,28.1548,1179800.0
2010-01-21 15:55:00,38.17,38.27,38.0,38.18,1845800.0,28.1548,28.2286,28.0294,28.1622,1845800.0
2010-01-22 09:30:00,36.88,36.95,36.36,36.51,4628200.0,27.2033,27.255,26.8198,26.9304,4628200.0
2010-01-22 09:35:00,36.52,37.29,36.27,37.16,3478800.0,26.9378,27.5057,26.7534,27.4099,3478800.0
2010-01-22 09:40:00,37.16,37.49,37.12,37.38,2054600.0,27.4099,27.6533,27.3803,27.5721,2054600.0
2010-01-22 09:45:00,37.38,37.51,37.1,37.28,1382800.0,27.5721,27.668,27.3656,27.4984,1382800.0
2010-01-22 09:50:00,37.27,37.88,37.26,37.65,1388800.0,27.491,27.9409,27.4836,27.7713,1388800.0
2010-01-22 09:55:00,37.66,37.87,37.59,37.7,1123000.0,27.7787,27.9336,27.727,27.8082,1123000.0
2010-01-22 10:00:00,37.7,37.77,37.37,37.44,1082200.0,27.8082,27.8598,27.5648,27.6164,1082200.0
2010-01-22 10:05:00,37.44,37.49,37.26,37.4,1096800.0,27.6164,27.6533,27.4836,27.5869,1096800.0
2010-01-22 10:10:00,37.4,37.59,37.29,37.55,818800.0,27.5869,27.727,27.5057,27.6975,818800.0
2010-01-22 10:15:00,37.55,37.56,37.34,37.49,995600.0,27.6975,27.7049,27.5426,27.6533,995600.0
2010-01-22 10:20:00,37.5,37.51,37.21,37.3,720200.0,27.6606,27.668,27.4467,27.5131,720200.0
2010-01-22 10:25:00,37.29,37.53,37.26,37.5,619000.0,27.5057,27.6828,27.4836,27.6606,619000.0
2010-01-22 10:30:00,37.49,37.7,37.43,37.59,664400.0,27.6533,27.8082,27.609,27.727,664400.0
2010-01-22 10:35:00,37.6,37.81,36.6,37.8,665400.0,27.7344,27.8893,26.9968,27.8819,665400.0
2010-01-22 10:40:00,37.8,37.95,37.62,37.68,1071400.0,27.8819,27.9926,27.7492,27.7934,1071400.0
2010-01-22 10:45:00,37.68,37.68,37.24,37.24,1285200.0,27.7934,27.7934,27.4689,27.4689,1285200.0
2010-01-22 10:50:00,37.24,37.46,37.1,37.4,1121400.0,27.4689,27.6311,27.3656,27.5869,1121400.0
2010-01-22 10:55:00,37.45,37.6,37.34,37.6,472200.0,27.6238,27.7344,27.5426,27.7344,472200.0
2010-01-22 11:00:00,37.59,37.98,37.59,37.95,1081800.0,27.727,28.0147,27.727,27.9926,1081800.0
2010-01-22 11:05:00,37.96,38.13,37.85,38.02,1129600.0,27.9999,28.1253,27.9188,28.0442,1129600.0
2010-01-22 11:10:00,38.03,38.25,37.91,38.24,934000.0,28.0516,28.2139,27.9631,28.2065,934000.0
2010-01-22 11:15:00,38.24,38.38,38.17,38.34,1026200.0,28.2065,28.3097,28.1548,28.2802,1026200.0
2010-01-22 11:20:00,38.34,38.54,38.31,38.49,1258000.0,28.2802,28.4278,28.2581,28.3909,1258000.0
2010-01-22 11:25:00,38.5,38.64,38.42,38.63,1139800.0,28.3983,28.5015,28.3392,28.4941,1139800.0
2010-01-22 11:30:00,38.65,38.66,38.38,38.61,816800.0,28.5089,28.5163,28.3097,28.4794,816800.0
2010-01-22 11:35:00,38.6,38.67,38.31,38.34,852400.0,28.472,28.5237,28.2581,28.2802,852400.0
2010-01-22 11:40:00,38.34,38.42,38.19,38.37,910600.0,28.2802,28.3392,28.1696,28.3024,910600.0
2010-01-22 11:45:00,38.37,38.49,38.27,38.34,696400.0,28.3024,28.3909,28.2286,28.2802,696400.0
2010-01-22 11:50:00,38.33,38.35,38.04,38.05,650800.0,28.2729,28.2876,28.059,28.0663,650800.0
2010-01-22 11:55:00,38.05,38.12,37.92,38.05,644800.0,28.0663,28.118,27.9704,28.0663,644800.0
2010-01-22 12:00:00,38.05,38.1,37.91,37.99,386200.0,28.0663,28.1032,27.9631,28.0221,386200.0
2010-01-22 12:05:00,37.98,38.08,37.89,37.92,317000.0,28.0147,28.0885,27.9483,27.9704,317000.0
2010-01-22 12:10:00,37.92,38.05,37.83,38.04,212800.0,27.9704,28.0663,27.9041,28.059,212800.0
2010-01-22 12:15:00,38.05,38.36,38.04,38.35,426000.0,28.0663,28.295,28.059,28.2876,426000.0
2010-01-22 12:20:00,38.35,38.45,38.27,38.41,508000.0,28.2876,28.3614,28.2286,28.3319,508000.0
2010-01-22 12:25:00,38.42,38.6,38.41,38.59,535800.0,28.3392,28.472,28.3319,28.4646,535800.0
2010-01-22 12:30:00,38.59,38.63,38.43,38.61,411800.0,28.4646,28.4941,28.3466,28.4794,411800.0
2010-01-22 12:35:00,38.62,38.72,38.5,38.52,426400.0,28.4868,28.5605,28.3983,28.413,426400.0
2010-01-22 12:40:00,38.5,38.57,38.36,38.54,420400.0,28.3983,28.4499,28.295,28.4278,420400.0
2010-01-22 12:45:00,38.53,38.55,38.35,38.41,262600.0,28.4204,28.4351,28.2876,28.3319,262600.0
2010-01-22 12:50:00,38.41,38.48,38.32,38.45,373600.0,28.3319,28.3835,28.2655,28.3614,373600.0
2010-01-22 12:55:00,38.45,38.5,38.23,38.26,227400.0,28.3614,28.3983,28.1991,28.2212,227400.0
2010-01-22 13:00:00,38.25,38.27,38.11,38.17,274800.0,28.2139,28.2286,28.1106,28.1548,274800.0
2010-01-22 13:05:00,38.17,38.23,38.11,38.16,194800.0,28.1548,28.1991,28.1106,28.1475,194800.0
2010-01-22 13:10:00,38.16,38.27,38.16,38.27,165600.0,28.1475,28.2286,28.1475,28.2286,165600.0
2010-01-22 13:15:00,38.27,38.27,38.15,38.24,168600.0,28.2286,28.2286,28.1401,28.2065,168600.0
2010-01-22 13:20:00,38.24,38.41,38.24,38.35,443000.0,28.2065,28.3319,28.2065,28.2876,443000.0
2010-01-22 13:25:00,38.35,38.37,38.23,38.26,189200.0,28.2876,28.3024,28.1991,28.2212,189200.0
2010-01-22 13:30:00,38.27,38.29,38.22,38.27,175000.0,28.2286,28.2434,28.1917,28.2286,175000.0
2010-01-22 13:35:00,38.26,38.31,38.09,38.09,262400.0,28.2212,28.2581,28.0958,28.0958,262400.0
2010-01-22 13:40:00,38.09,38.19,37.99,38.02,456800.0,28.0958,28.1696,28.0221,28.0442,456800.0
2010-01-22 13:45:00,38.02,38.2,37.99,38.11,524200.0,28.0442,28.177,28.0221,28.1106,524200.0
2010-01-22 13:50:00,38.11,38.16,38.02,38.09,395800.0,28.1106,28.1475,28.0442,28.0958,395800.0
2010-01-22 13:55:00,38.08,38.22,38.01,38.14,268400.0,28.0885,28.1917,28.0368,28.1327,268400.0
2010-01-22 14:00:00,38.13,38.31,38.12,38.24,253200.0,28.1253,28.2581,28.118,28.2065,253200.0
2010-01-22 14:05:00,38.24,38.25,38.11,38.12,322200.0,28.2065,28.2139,28.1106,28.118,322200.0
2010-01-22 14:10:00,38.12,38.2,37.95,38.15,381000.0,28.118,28.177,27.9926,28.1401,381000.0
2010-01-22 14:15:00,38.13,38.17,37.98,38.02,272000.0,28.1253,28.1548,28.0147,28.0442,272000.0
2010-01-22 14:20:00,38.02,38.05,37.93,37.97,243600.0,28.0442,28.0663,27.9778,28.0073,243600.0
2010-01-22 14:25:00,37.97,37.99,37.86,37.89,315600.0,28.0073,28.0221,27.9262,27.9483,315600.0
2010-01-22 14:30:00,37.89,37.93,37.81,37.86,423600.0,27.9483,27.9778,27.8893,27.9262,423600.0
2010-01-22 14:35:00,37.86,37.94,37.71,37.73,339200.0,27.9262,27.9852,27.8155,27.8303,339200.0
2010-01-22 14:40:00,37.72,37.73,37.45,37.52,768200.0,27.8229,27.8303,27.6238,27.6754,768200.0
2010-01-22 14:45:00,37.53,37.55,37.41,37.48,782600.0,27.6828,27.6975,27.5943,27.6459,782600.0
2010-01-22 14:50:00,37.5,37.57,37.38,37.4,398200.0,27.6606,27.7123,27.5721,27.5869,398200.0
2010-01-22 14:55:00,37.4,37.47,37.3,37.3,389800.0,27.5869,27.6385,27.5131,27.5131,389800.0
2010-01-22 15:00:00,37.3,37.59,37.28,37.58,594400.0,27.5131,27.727,27.4984,27.7197,594400.0
2010-01-22 15:05:00,37.59,37.68,37.32,37.35,764800.0,27.727,27.7934,27.5279,27.55,764800.0
2010-01-22 15:10:00,37.35,37.37,37.13,37.17,796200.0,27.55,27.5648,27.3877,27.4172,796200.0
2010-01-22 15:15:00,37.16,37.24,37.04,37.18,861400.0,27.4099,27.4689,27.3213,27.4246,861400.0
2010-01-22 15:20:00,37.18,37.38,37.16,37.34,594800.0,27.4246,27.5721,27.4099,27.5426,594800.0
2010-01-22 15:25:00,37.33,37.55,37.32,37.47,524400.0,27.5352,27.6975,27.5279,27.6385,524400.0
2010-01-22 15:30:00,37.47,37.52,37.37,37.41,498600.0,27.6385,27.6754,27.5648,27.5943,498600.0
2010-01-22 15:35:00,37.42,37.42,37.23,37.26,666400.0,27.6016,27.6016,27.4615,27.4836,666400.0
2010-01-22 15:40:00,37.25,37.38,37.14,37.16,643200.0,27.4762,27.5721,27.3951,27.4099,643200.0
2010-01-22 15:45:00,37.16,37.2,36.89,36.94,1048800.0,27.4099,27.4394,27.2107,27.2476,1048800.0
2010-01-22 15:50:00,36.96,37.15,36.93,37.05,1002600.0,27.2623,27.4025,27.2402,27.3287,1002600.0
2010-01-22 15:55:00,37.05,37.18,37.02,37.1,1102800.0,27.3287,27.4246,27.3066,27.3656,1102800.0
2010-01-25 09:30:00,37.62,37.82,37.56,37.78,1146400.0,27.7492,27.8967,27.7049,27.8672,1146400.0
2010-01-25 09:35:00,37.78,38.01,37.76,37.93,856400.0,27.8672,28.0368,27.8524,27.9778,856400.0
2010-01-25 09:40:00,37.92,38.05,37.76,37.85,661800.0,27.9704,28.0663,27.8524,27.9188,661800.0
2010-01-25 09:45:00,37.85,37.89,37.71,37.76,468600.0,27.9188,27.9483,27.8155,27.8524,468600.0
2010-01-25 09:50:00,37.76,37.97,37.73,37.91,497000.0,27.8524,28.0073,27.8303,27.9631,497000.0
2010-01-25 09:55:00,37.9,37.91,37.71,37.82,606400.0,27.9557,27.9631,27.8155,27.8967,606400.0
2010-01-25 10:00:00,37.81,37.87,37.62,37.74,802400.0,27.8893,27.9336,27.7492,27.8377,802400.0
2010-01-25 10:05:00,37.74,37.74,37.27,37.34,1274200.0,27.8377,27.8377,27.491,27.5426,1274200.0
2010-01-25 10:10:00,37.33,37.38,37.16,37.2,944400.0,27.5352,27.5721,27.4099,27.4394,944400.0
2010-01-25 10:15:00,37.2,37.49,37.18,37.44,659800.0,27.4394,27.6533,27.4246,27.6164,659800.0
2010-01-25 10:20:00,37.45,37.53,37.33,37.47,608400.0,27.6238,27.6828,27.5352,27.6385,608400.0
2010-01-25 10:25:00,37.47,37.7,37.43,37.56,614400.0,27.6385,27.8082,27.609,27.7049,614400.0
2010-01-25 10:30:00,37.57,37.69,37.56,37.66,505600.0,27.7123,27.8008,27.7049,27.7787,505600.0
2010-01-25 10:35:00,37.66,37.67,37.5,37.63,450400.0,27.7787,27.786,27.6606,27.7565,450400.0
2010-01-25 10:40:00,37.63,37.66,37.51,37.52,359400.0,27.7565,27.7787,27.668,27.6754,359400.0
2010-01-25 10:45:00,37.52,37.62,37.51,37.59,330000.0,27.6754,27.7492,27.668,27.727,330000.0
2010-01-25 10:50:00,37.58,37.68,37.52,37.67,300600.0,27.7197,27.7934,27.6754,27.786,300600.0
2010-01-25 10:55:00,37.67,37.77,37.55,37.74,393800.0,27.786,27.8598,27.6975,27.8377,393800.0
2010-01-25 11:00:00,37.74,37.74,37.58,37.61,257200.0,27.8377,27.8377,27.7197,27.7418,257200.0
2010-01-25 11:05:00,37.6,37.61,37.49,37.54,671400.0,27.7344,27.7418,27.6533,27.6901,671400.0
2010-01-25 11:10:00,37.54,37.55,37.43,37.51,522200.0,27.6901,27.6975,27.609,27.668,522200.0
2010-01-25 11:15:00,37.51,37.69,37.51,37.62,310000.0,27.668,27.8008,27.668,27.7492,310000.0
2010-01-25 11:20:00,37.62,37.69,37.55,37.56,215400.0,27.7492,27.8008,27.6975,27.7049,215400.0
2010-01-25 11:25:00,37.57,37.68,37.55,37.6,330000.0,27.7123,27.7934,27.6975,27.7344,330000.0
2010-01-25 11:30:00,37.6,37.63,37.52,37.59,229800.0,27.7344,27.7565,27.6754,27.727,229800.0
2010-01-25 11:35:00,37.59,37.59,37.23,37.32,693600.0,27.727,27.727,27.4615,27.5279,693600.0
2010-01-25 11:40:00,37.32,37.37,37.23,37.23,290200.0,27.5279,27.5648,27.4615,27.4615,290200.0
2010-01-25 11:45:00,37.24,37.33,37.19,37.27,297200.0,27.4689,27.5352,27.432,27.491,297200.0
2010-01-25 11:50:00,37.27,37.48,37.24,37.41,263600.0,27.491,27.6459,27.4689,27.5943,263600.0
2010-01-25 11:55:00,37.43,37.47,37.26,37.26,171200.0,27.609,27.6385,27.4836,27.4836,171200.0
2010-01-25 12:00:00,37.26,37.36,37.22,37.29,253200.0,27.4836,27.5574,27.4541,27.5057,253200.0
2010-01-25 12:05:00,37.29,37.37,37.25,37.27,223600.0,27.5057,27.5648,27.4762,27.491,223600.0
2010-01-25 12:10:00,37.27,37.42,37.27,37.37,343600.0,27.491,27.6016,27.491,27.5648,343600.0
2010-01-25 12:15:00,37.37,37.4,37.3,37.34,165000.0,27.5648,27.5869,27.5131,27.5426,165000.0
2010-01-25 12:20:00,37.34,37.54,37.33,37.54,220600.0,27.5426,27.6901,27.5352,27.6901,220600.0
2010-01-25 12:25:00,37.53,37.55,37.46,37.48,303200.0,27.6828,27.6975,27.6311,27.6459,303200.0
2010-01-25 12:30:00,37.48,37.55,37.46,37.52,233000.0,27.6459,27.6975,27.6311,27.6754,233000.0
2010-01-25 12:35:00,37.52,37.65,37.51,37.6,199600.0,27.6754,27.7713,27.668,27.7344,199600.0
2010-01-25 12:40:00,37.6,37.65,37.56,37.6,145200.0,27.7344,27.7713,27.7049,27.7344,145200.0
2010-01-25 12:45:00,37.6,37.64,37.52,37.63,191200.0,27.7344,27.7639,27.6754,27.7565,191200.0
2010-01-25 12:50:00,37.63,37.63,37.49,37.54,225800.0,27.7565,27.7565,27.6533,27.6901,225800.0
2010-01-25 12:55:00,37.54,37.63,37.54,37.6,225600.0,27.6901,27.7565,27.6901,27.7344,225600.0
2010-01-25 13:00:00,37.6,37.7,37.59,37.68,220400.0,27.7344,27.8082,27.727,27.7934,220400.0
2010-01-25 13:05:00,37.68,37.68,37.58,37.61,295200.0,27.7934,27.7934,27.7197,27.7418,295200.0
2010-01-25 13:10:00,37.62,37.65,37.57,37.59,446000.0,27.7492,27.7713,27.7123,27.727,446000.0
2010-01-25 13:15:00,37.58,37.58,37.55,37.56,167200.0,27.7197,27.7197,27.6975,27.7049,167200.0
2010-01-25 13:20:00,37.56,37.68,37.56,37.67,198200.0,27.7049,27.7934,27.7049,27.786,198200.0
2010-01-25 13:25:00,37.68,37.74,37.6,37.66,252600.0,27.7934,27.8377,27.7344,27.7787,252600.0
2010-01-25 13:30:00,37.66,37.68,37.55,37.56,252800.0,27.7787,27.7934,27.6975,27.7049,252800.0
2010-01-25 13:35:00,37.57,37.6,37.54,37.56,332800.0,27.7123,27.7344,27.6901,27.7049,332800.0
2010-01-25 13:40:00,37.55,37.61,37.52,37.6,179600.0,27.6975,27.7418,27.6754,27.7344,179600.0
2010-01-25 13:45:00,37.6,37.62,37.57,37.58,116200.0,27.7344,27.7492,27.7123,27.7197,116200.0
2010-01-25 13:50:00,37.58,37.58,37.47,37.52,327600.0,27.7197,27.7197,27.6385,27.6754,327600.0
2010-01-25 13:55:00,37.52,37.54,37.44,37.44,224600.0,27.6754,27.6901,27.6164,27.6164,224600.0
2010-01-25 14:00:00,37.45,37.52,37.45,37.5,118800.0,27.6238,27.6754,27.6238,27.6606,118800.0
2010-01-25 14:05:00,37.51,37.54,37.46,37.5,194200.0,27.668,27.6901,27.6311,27.6606,194200.0
2010-01-25 14:10:00,37.5,37.52,37.49,37.5,124800.0,27.6606,27.6754,27.6533,27.6606,124800.0
2010-01-25 14:15:00,37.5,37.52,37.48,37.51,138200.0,27.6606,27.6754,27.6459,27.668,138200.0
2010-01-25 14:20:00,37.51,37.56,37.49,37.54,279800.0,27.668,27.7049,27.6533,27.6901,279800.0
2010-01-25 14:25:00,37.54,37.61,37.54,37.6,229800.0,27.6901,27.7418,27.6901,27.7344,229800.0
2010-01-25 14:30:00,37.6,37.67,37.58,37.65,163800.0,27.7344,27.786,27.7197,27.7713,163800.0
2010-01-25 14:35:00,37.65,37.68,37.56,37.61,254800.0,27.7713,27.7934,27.7049,27.7418,254800.0
2010-01-25 14:40:00,37.6,37.68,37.59,37.66,125000.0,27.7344,27.7934,27.727,27.7787,125000.0
2010-01-25 14:45:00,37.65,37.7,37.65,37.67,135400.0,27.7713,27.8082,27.7713,27.786,135400.0
2010-01-25 14:50:00,37.67,37.77,37.66,37.76,285000.0,27.786,27.8598,27.7787,27.8524,285000.0
2010-01-25 14:55:00,37.77,37.81,37.74,37.8,191600.0,27.8598,27.8893,27.8377,27.8819,191600.0
2010-01-25 15:00:00,37.8,37.83,37.72,37.74,300000.0,27.8819,27.9041,27.8229,27.8377,300000.0
2010-01-25 15:05:00,37.74,37.76,37.68,37.69,356000.0,27.8377,27.8524,27.7934,27.8008,356000.0
2010-01-25 15:10:00,37.69,37.75,37.68,37.68,309600.0,27.8008,27.845,27.7934,27.7934,309600.0
2010-01-25 15:15:00,37.69,37.74,37.61,37.67,332000.0,27.8008,27.8377,27.7418,27.786,332000.0
2010-01-25 15:20:00,37.67,37.69,37.61,37.64,222400.0,27.786,27.8008,27.7418,27.7639,222400.0
2010-01-25 15:25:00,37.63,37.64,37.55,37.56,235000.0,27.7565,27.7639,27.6975,27.7049,235000.0
2010-01-25 15:30:00,37.56,37.68,37.56,37.62,319200.0,27.7049,27.7934,27.7049,27.7492,319200.0
2010-01-25 15:35:00,37.62,37.67,37.59,37.6,215000.0,27.7492,27.786,27.727,27.7344,215000.0
2010-01-25 15:40:00,37.6,37.6,37.38,37.38,508600.0,27.7344,27.7344,27.5721,27.5721,508600.0
2010-01-25 15:45:00,37.38,37.48,37.38,37.38,578600.0,27.5721,27.6459,27.5721,27.5721,578600.0
2010-01-25 15:50:00,37.38,37.42,37.18,37.2,889600.0,27.5721,27.6016,27.4246,27.4394,889600.0
2010-01-25 15:55:00,37.21,37.35,37.2,37.31,1336000.0,27.4467,27.55,27.4394,27.5205,1336000.0
2010-01-26 09:30:00,36.74,36.85,36.41,36.52,1227400.0,27.1001,27.1812,26.8566,26.9378,1227400.0
2010-01-26 09:35:00,36.52,36.64,36.45,36.53,1171000.0,26.9378,27.0263,26.8861,26.9452,1171000.0
2010-01-26 09:40:00,36.53,36.62,36.32,36.48,1021000.0,26.9452,27.0115,26.7903,26.9083,1021000.0
2010-01-26 09:45:00,36.49,36.69,36.37,36.38,1235400.0,26.9156,27.0632,26.8271,26.8345,1235400.0
2010-01-26 09:50:00,36.38,36.38,35.83,35.89,1830000.0,26.8345,26.8345,26.4288,26.4731,1830000.0
2010-01-26 09:55:00,35.89,36.02,35.79,35.96,1030600.0,26.4731,26.569,26.3993,26.5247,1030600.0
2010-01-26 10:00:00,35.95,36.11,35.8,35.9,1265000.0,26.5173,26.6354,26.4067,26.4805,1265000.0
2010-01-26 10:05:00,35.9,36.35,35.87,36.16,1588200.0,26.4805,26.8124,26.4583,26.6722,1588200.0
2010-01-26 10:10:00,36.16,36.4,36.1,36.32,1014600.0,26.6722,26.8493,26.628,26.7903,1014600.0
2010-01-26 10:15:00,36.33,36.7,36.29,36.66,1429800.0,26.7976,27.0705,26.7681,27.041,1429800.0
2010-01-26 10:20:00,36.65,36.78,36.53,36.58,938800.0,27.0337,27.1296,26.9452,26.982,938800.0
2010-01-26 10:25:00,36.58,36.63,36.38,36.42,626800.0,26.982,27.0189,26.8345,26.864,626800.0
2010-01-26 10:30:00,36.43,36.58,36.38,36.38,771000.0,26.8714,26.982,26.8345,26.8345,771000.0
2010-01-26 10:35:00,36.38,36.41,36.18,36.24,651400.0,26.8345,26.8566,26.687,26.7312,651400.0
2010-01-26 10:40:00,36.24,36.4,36.21,36.4,380000.0,26.7312,26.8493,26.7091,26.8493,380000.0
2010-01-26 10:45:00,36.4,36.48,36.35,36.45,561600.0,26.8493,26.9083,26.8124,26.8861,561600.0
2010-01-26 10:50:00,36.46,36.6,36.42,36.42,639000.0,26.8935,26.9968,26.864,26.864,639000.0
2010-01-26 10:55:00,36.42,36.46,36.29,36.38,450000.0,26.864,26.8935,26.7681,26.8345,450000.0
2010-01-26 11:00:00,36.38,36.44,36.21,36.34,403400.0,26.8345,26.8788,26.7091,26.805,403400.0
2010-01-26 11:05:00,36.34,36.43,36.26,36.41,360800.0,26.805,26.8714,26.746,26.8566,360800.0
2010-01-26 11:10:00,36.41,36.46,36.33,36.42,289800.0,26.8566,26.8935,26.7976,26.864,289800.0
2010-01-26 11:15:00,36.42,36.45,36.33,36.38,293000.0,26.864,26.8861,26.7976,26.8345,293000.0
2010-01-26 11:20:00,36.38,36.6,36.37,36.56,516400.0,26.8345,26.9968,26.8271,26.9673,516400.0
2010-01-26 11:25:00,36.56,36.72,36.55,36.68,622400.0,26.9673,27.0853,26.9599,27.0558,622400.0
2010-01-26 11:30:00,36.69,36.82,36.63,36.68,877000.0,27.0632,27.1591,27.0189,27.0558,877000.0
2010-01-26 11:35:00,36.69,36.99,36.69,36.99,715400.0,27.0632,27.2845,27.0632,27.2845,715400.0
2010-01-26 11:40:00,36.98,36.99,36.83,36.83,448600.0,27.2771,27.2845,27.1664,27.1664,448600.0
2010-01-26 11:45:00,36.83,36.98,36.83,36.98,261200.0,27.1664,27.2771,27.1664,27.2771,261200.0
2010-01-26 11:50:00,36.98,36.98,36.85,36.92,393200.0,27.2771,27.2771,27.1812,27.2328,393200.0
2010-01-26 11:55:00,36.92,36.93,36.73,36.74,283600.0,27.2328,27.2402,27.0927,27.1001,283600.0
2010-01-26 12:00:00,36.73,36.82,36.69,36.8,267800.0,27.0927,27.1591,27.0632,27.1443,267800.0
2010-01-26 12:05:00,36.81,36.83,36.74,36.79,190000.0,27.1517,27.1664,27.1001,27.1369,190000.0
2010-01-26 12:10:00,36.79,36.89,36.79,36.85,248800.0,27.1369,27.2107,27.1369,27.1812,248800.0
2010-01-26 12:15:00,36.86,36.87,36.75,36.77,244000.0,27.1886,27.1959,27.1074,27.1222,244000.0
2010-01-26 12:20:00,36.77,36.85,36.75,36.8,243000.0,27.1222,27.1812,27.1074,27.1443,243000.0
2010-01-26 12:25:00,36.8,36.85,36.76,36.79,210200.0,27.1443,27.1812,27.1148,27.1369,210200.0
2010-01-26 12:30:00,36.79,36.82,36.65,36.65,304600.0,27.1369,27.1591,27.0337,27.0337,304600.0
2010-01-26 12:35:00,36.66,36.73,36.63,36.65,679000.0,27.041,27.0927,27.0189,27.0337,679000.0
2010-01-26 12:40:00,36.65,36.7,36.62,36.63,330000.0,27.0337,27.0705,27.0115,27.0189,330000.0
2010-01-26 12:45:00,36.65,36.7,36.61,36.62,216200.0,27.0337,27.0705,27.0042,27.0115,216200.0
2010-01-26 12:50:00,36.63,36.7,36.61,36.63,214600.0,27.0189,27.0705,27.0042,27.0189,214600.0
2010-01-26 12:55:00,36.64,36.66,36.62,36.63,242600.0,27.0263,27.041,27.0115,27.0189,242600.0
2010-01-26 13:00:00,36.62,36.63,36.56,36.58,365000.0,27.0115,27.0189,26.9673,26.982,365000.0
2010-01-26 13:05:00,36.58,36.61,36.5,36.52,323000.0,26.982,27.0042,26.923,26.9378,323000.0
2010-01-26 13:10:00,36.52,36.59,36.48,36.57,302200.0,26.9378,26.9894,26.9083,26.9747,302200.0
2010-01-26 13:15:00,36.57,36.58,36.44,36.45,354000.0,26.9747,26.982,26.8788,26.8861,354000.0
2010-01-26 13:20:00,36.45,36.49,36.41,36.43,271600.0,26.8861,26.9156,26.8566,26.8714,271600.0
2010-01-26 13:25:00,36.43,36.43,36.37,36.41,366200.0,26.8714,26.8714,26.8271,26.8566,366200.0
2010-01-26 13:30:00,36.41,36.42,36.36,36.38,133200.0,26.8566,26.864,26.8198,26.8345,133200.0
2010-01-26 13:35:00,36.38,36.49,36.38,36.45,187800.0,26.8345,26.9156,26.8345,26.8861,187800.0
2010-01-26 13:40:00,36.45,36.52,36.45,36.49,170600.0,26.8861,26.9378,26.8861,26.9156,170600.0
2010-01-26 13:45:00,36.49,36.63,36.48,36.62,261600.0,26.9156,27.0189,26.9083,27.0115,261600.0
2010-01-26 13:50:00,36.62,36.65,36.6,36.65,169800.0,27.0115,27.0337,26.9968,27.0337,169800.0
2010-01-26 13:55:00,36.65,36.71,36.62,36.7,173400.0,27.0337,27.0779,27.0115,27.0705,173400.0
2010-01-26 14:00:00,36.71,36.74,36.65,36.71,305400.0,27.0779,27.1001,27.0337,27.0779,305400.0
2010-01-26 14:05:00,36.71,36.73,36.58,36.62,243600.0,27.0779,27.0927,26.982,27.0115,243600.0
2010-01-26 14:10:00,36.62,36.63,36.57,36.59,232800.0,27.0115,27.0189,26.9747,26.9894,232800.0
2010-01-26 14:15:00,36.6,36.66,36.57,36.6,277000.0,26.9968,27.041,26.9747,26.9968,277000.0
2010-01-26 14:20:00,36.6,36.62,36.54,36.6,341400.0,26.9968,27.0115,26.9525,26.9968,341400.0
2010-01-26 14:25:00,36.6,36.6,36.49,36.49,269600.0,26.9968,26.9968,26.9156,26.9156,269600.0
2010-01-26 14:30:00,36.49,36.55,36.47,36.54,292200.0,26.9156,26.9599,26.9009,26.9525,292200.0
2010-01-26 14:35:00,36.54,36.62,36.45,36.45,482000.0,26.9525,27.0115,26.8861,26.8861,482000.0
2010-01-26 14:40:00,36.45,36.5,36.45,36.47,209000.0,26.8861,26.923,26.8861,26.9009,209000.0
2010-01-26 14:45:00,36.47,36.54,36.46,36.48,220400.0,26.9009,26.9525,26.8935,26.9083,220400.0
2010-01-26 14:50:00,36.49,36.54,36.46,36.47,142600.0,26.9156,26.9525,26.8935,26.9009,142600.0
2010-01-26 14:55:00,36.47,36.57,36.47,36.56,228600.0,26.9009,26.9747,26.9009,26.9673,228600.0
2010-01-26 15:00:00,36.57,36.57,36.49,36.55,253600.0,26.9747,26.9747,26.9156,26.9599,253600.0
2010-01-26 15:05:00,36.55,36.56,36.47,36.48,201800.0,26.9599,26.9673,26.9009,26.9083,201800.0
2010-01-26 15:10:00,36.48,36.49,36.39,36.4,435600.0,26.9083,26.9156,26.8419,26.8493,435600.0
2010-01-26 15:15:00,36.39,36.44,36.34,36.44,433600.0,26.8419,26.8788,26.805,26.8788,433600.0
2010-01-26 15:20:00,36.44,36.46,36.19,36.2,911400.0,26.8788,26.8935,26.6944,26.7017,911400.0
2010-01-26 15:25:00,36.2,36.22,36.07,36.08,677600.0,26.7017,26.7165,26.6058,26.6132,677600.0
2010-01-26 15:30:00,36.08,36.21,35.96,35.98,935400.0,26.6132,26.7091,26.5247,26.5395,935400.0
2010-01-26 15:35:00,35.97,36.09,35.93,36.09,636600.0,26.5321,26.6206,26.5026,26.6206,636600.0
2010-01-26 15:40:00,36.09,36.13,35.88,35.9,1062800.0,26.6206,26.6501,26.4657,26.4805,1062800.0
2010-01-26 15:45:00,35.9,36.04,35.88,36.04,986000.0,26.4805,26.5837,26.4657,26.5837,986000.0
2010-01-26 15:50:00,36.04,36.13,35.98,36.12,816800.0,26.5837,26.6501,26.5395,26.6427,816800.0
2010-01-26 15:55:00,36.11,36.12,35.94,35.95,1153600.0,26.6354,26.6427,26.51,26.5173,1153600.0
2010-01-27 09:30:00,35.63,35.64,35.16,35.41,2078600.0,26.2813,26.2887,25.9346,26.119,2078600.0
2010-01-27 09:35:00,35.45,36.05,35.44,35.91,1269000.0,26.1485,26.5911,26.1411,26.4878,1269000.0
2010-01-27 09:40:00,35.92,36.18,35.81,35.96,1047600.0,26.4952,26.687,26.4141,26.5247,1047600.0
2010-01-27 09:45:00,35.96,36.1,35.82,36.04,699400.0,26.5247,26.628,26.4214,26.5837,699400.0
2010-01-27 09:50:00,36.04,36.09,35.75,35.92,776800.0,26.5837,26.6206,26.3698,26.4952,776800.0
2010-01-27 09:55:00,35.92,35.93,35.67,35.82,466000.0,26.4952,26.5026,26.3108,26.4214,466000.0
2010-01-27 10:00:00,35.81,35.85,35.56,35.7,813600.0,26.4141,26.4436,26.2297,26.3329,813600.0
2010-01-27 10:05:00,35.7,35.73,35.41,35.55,1016200.0,26.3329,26.3551,26.119,26.2223,1016200.0
2010-01-27 10:10:00,35.55,35.56,35.34,35.52,877800.0,26.2223,26.2297,26.0674,26.2002,877800.0
2010-01-27 10:15:00,35.52,35.52,35.18,35.43,764800.0,26.2002,26.2002,25.9494,26.1338,764800.0
2010-01-27 10:20:00,35.44,35.5,35.22,35.34,875600.0,26.1411,26.1854,25.9789,26.0674,875600.0
2010-01-27 10:25:00,35.35,35.49,35.25,35.37,716400.0,26.0748,26.178,26.001,26.0895,716400.0
2010-01-27 10:30:00,35.37,35.42,35.16,35.33,666600.0,26.0895,26.1264,25.9346,26.06,666600.0
2010-01-27 10:35:00,35.32,35.4,35.22,35.28,520400.0,26.0526,26.1116,25.9789,26.0231,520400.0
2010-01-27 10:40:00,35.28,35.35,35.05,35.3,920600.0,26.0231,26.0748,25.8535,26.0379,920600.0
2010-01-27 10:45:00,35.3,35.36,35.2,35.25,514800.0,26.0379,26.0821,25.9641,26.001,514800.0
2010-01-27 10:50:00,35.26,35.48,35.23,35.44,629000.0,26.0084,26.1707,25.9862,26.1411,629000.0
2010-01-27 10:55:00,35.42,35.69,35.42,35.63,749200.0,26.1264,26.3256,26.1264,26.2813,749200.0
2010-01-27 11:00:00,35.62,35.63,35.45,35.52,400600.0,26.2739,26.2813,26.1485,26.2002,400600.0
2010-01-27 11:05:00,35.52,35.62,35.45,35.45,344800.0,26.2002,26.2739,26.1485,26.1485,344800.0
2010-01-27 11:10:00,35.46,35.47,35.24,35.29,434000.0,26.1559,26.1633,25.9936,26.0305,434000.0
2010-01-27 11:15:00,35.28,35.57,35.25,35.54,442800.0,26.0231,26.237,26.001,26.2149,442800.0
2010-01-27 11:20:00,35.53,35.56,35.41,35.47,460200.0,26.2075,26.2297,26.119,26.1633,460200.0
2010-01-27 11:25:00,35.46,35.54,35.41,35.46,250200.0,26.1559,26.2149,26.119,26.1559,250200.0
2010-01-27 11:30:00,35.44,35.48,35.37,35.42,306600.0,26.1411,26.1707,26.0895,26.1264,306600.0
2010-01-27 11:35:00,35.44,35.46,35.35,35.41,265000.0,26.1411,26.1559,26.0748,26.119,265000.0
2010-01-27 11:40:00,35.4,35.45,35.35,35.4,178800.0,26.1116,26.1485,26.0748,26.1116,178800.0
2010-01-27 11:45:00,35.39,35.41,35.29,35.38,297400.0,26.1043,26.119,26.0305,26.0969,297400.0
2010-01-27 11:50:00,35.38,35.49,35.37,35.46,188800.0,26.0969,26.178,26.0895,26.1559,188800.0
2010-01-27 11:55:00,35.45,35.52,35.39,35.43,270600.0,26.1485,26.2002,26.1043,26.1338,270600.0
2010-01-27 12:00:00,35.42,35.47,35.35,35.42,306400.0,26.1264,26.1633,26.0748,26.1264,306400.0
2010-01-27 12:05:00,35.42,35.47,35.41,35.43,107400.0,26.1264,26.1633,26.119,26.1338,107400.0
2010-01-27 12:10:00,35.42,35.49,35.32,35.33,285800.0,26.1264,26.178,26.0526,26.06,285800.0
2010-01-27 12:15:00,35.35,35.35,35.15,35.16,405200.0,26.0748,26.0748,25.9272,25.9346,405200.0
2010-01-27 12:20:00,35.17,35.22,35.13,35.21,286200.0,25.942,25.9789,25.9125,25.9715,286200.0
2010-01-27 12:25:00,35.21,35.31,35.19,35.27,228800.0,25.9715,26.0453,25.9567,26.0158,228800.0
2010-01-27 12:30:00,35.27,35.28,35.18,35.19,219000.0,26.0158,26.0231,25.9494,25.9567,219000.0
2010-01-27 12:35:00,35.19,35.32,35.17,35.27,307000.0,25.9567,26.0526,25.942,26.0158,307000.0
2010-01-27 12:40:00,35.28,35.33,35.24,35.31,151800.0,26.0231,26.06,25.9936,26.0453,151800.0
2010-01-27 12:45:00,35.31,35.31,35.11,35.13,280800.0,26.0453,26.0453,25.8977,25.9125,280800.0
2010-01-27 12:50:00,35.12,35.13,34.95,34.99,1042200.0,25.9051,25.9125,25.7797,25.8092,1042200.0
2010-01-27 12:55:00,34.99,35.0,34.83,34.93,577400.0,25.8092,25.8166,25.6912,25.765,577400.0
2010-01-27 13:00:00,34.93,34.93,34.65,34.65,758800.0,25.765,25.765,25.5584,25.5584,758800.0
2010-01-27 13:05:00,34.65,34.82,34.64,34.8,812200.0,25.5584,25.6838,25.5511,25.6691,812200.0
2010-01-27 13:10:00,34.81,34.91,34.68,34.72,574200.0,25.6765,25.7502,25.5806,25.6101,574200.0
2010-01-27 13:15:00,34.69,34.76,34.55,34.57,561000.0,25.5879,25.6396,25.4847,25.4994,561000.0
2010-01-27 13:20:00,34.58,34.59,34.43,34.43,735000.0,25.5068,25.5142,25.3962,25.3962,735000.0
2010-01-27 13:25:00,34.42,34.54,34.4,34.45,479000.0,25.3888,25.4773,25.374,25.4109,479000.0
2010-01-27 13:30:00,34.45,34.74,34.44,34.7,489600.0,25.4109,25.6248,25.4035,25.5953,489600.0
2010-01-27 13:35:00,34.71,34.73,34.62,34.7,463000.0,25.6027,25.6174,25.5363,25.5953,463000.0
2010-01-27 13:40:00,34.71,34.74,34.55,34.6,493200.0,25.6027,25.6248,25.4847,25.5216,493200.0
2010-01-27 13:45:00,34.6,34.74,34.6,34.71,259200.0,25.5216,25.6248,25.5216,25.6027,259200.0
2010-01-27 13:50:00,34.72,34.74,34.68,34.71,507600.0,25.6101,25.6248,25.5806,25.6027,507600.0
2010-01-27 13:55:00,34.71,34.81,34.65,34.81,437600.0,25.6027,25.6765,25.5584,25.6765,437600.0
2010-01-27 14:00:00,34.8,34.82,34.73,34.78,303800.0,25.6691,25.6838,25.6174,25.6543,303800.0
2010-01-27 14:05:00,34.77,34.8,34.65,34.71,213000.0,25.6469,25.6691,25.5584,25.6027,213000.0
2010-01-27 14:10:00,34.71,34.88,34.69,34.88,278000.0,25.6027,25.7281,25.5879,25.7281,278000.0
2010-01-27 14:15:00,34.86,34.9,34.58,34.77,611600.0,25.7133,25.7428,25.5068,25.6469,611600.0
2010-01-27 14:20:00,34.8,34.95,34.66,34.7,866600.0,25.6691,25.7797,25.5658,25.5953,866600.0
2010-01-27 14:25:00,34.71,34.73,34.51,34.59,620600.0,25.6027,25.6174,25.4552,25.5142,620600.0
2010-01-27 14:30:00,34.59,34.72,34.55,34.65,441800.0,25.5142,25.6101,25.4847,25.5584,441800.0
2010-01-27 14:35:00,34.65,35.0,34.6,34.96,890600.0,25.5584,25.8166,25.5216,25.7871,890600.0
2010-01-27 14:40:00,34.99,35.27,34.99,35.1,1227000.0,25.8092,26.0158,25.8092,25.8904,1227000.0
2010-01-27 14:45:00,35.1,35.24,35.04,35.15,722200.0,25.8904,25.9936,25.8461,25.9272,722200.0
2010-01-27 14:50:00,35.15,35.17,34.98,35.15,546200.0,25.9272,25.942,25.8018,25.9272,546200.0
2010-01-27 14:55:00,35.13,35.32,35.1,35.28,899000.0,25.9125,26.0526,25.8904,26.0231,899000.0
2010-01-27 15:00:00,35.29,35.42,35.25,35.4,654000.0,26.0305,26.1264,26.001,26.1116,654000.0
2010-01-27 15:05:00,35.38,35.44,35.23,35.28,1034600.0,26.0969,26.1411,25.9862,26.0231,1034600.0
2010-01-27 15:10:00,35.27,35.32,35.12,35.27,765600.0,26.0158,26.0526,25.9051,26.0158,765600.0
2010-01-27 15:15:00,35.27,35.33,35.17,35.21,552400.0,26.0158,26.06,25.942,25.9715,552400.0
2010-01-27 15:20:00,35.21,35.42,35.21,35.41,557800.0,25.9715,26.1264,25.9715,26.119,557800.0
2010-01-27 15:25:00,35.41,35.6,35.33,35.6,709800.0,26.119,26.2592,26.06,26.2592,709800.0
2010-01-27 15:30:00,35.6,35.79,35.56,35.71,1044800.0,26.2592,26.3993,26.2297,26.3403,1044800.0
2010-01-27 15:35:00,35.7,35.71,35.58,35.7,862000.0,26.3329,26.3403,26.2444,26.3329,862000.0
2010-01-27 15:40:00,35.71,35.76,35.61,35.65,792600.0,26.3403,26.3772,26.2665,26.296,792600.0
2010-01-27 15:45:00,35.63,35.68,35.51,35.52,958400.0,26.2813,26.3182,26.1928,26.2002,958400.0
2010-01-27 15:50:00,35.53,35.67,35.52,35.63,754000.0,26.2075,26.3108,26.2002,26.2813,754000.0
2010-01-27 15:55:00,35.63,35.69,35.56,35.61,966000.0,26.2813,26.3256,26.2297,26.2665,966000.0
2010-01-28 09:30:00,36.35,36.38,36.15,36.31,1281600.0,26.8124,26.8345,26.6649,26.7829,1281600.0
2010-01-28 09:35:00,36.31,36.38,35.94,35.98,1308600.0,26.7829,26.8345,26.51,26.5395,1308600.0
2010-01-28 09:40:00,35.98,36.25,35.81,36.16,892200.0,26.5395,26.7386,26.4141,26.6722,892200.0
2010-01-28 09:45:00,36.16,36.23,35.89,35.92,689600.0,26.6722,26.7239,26.4731,26.4952,689600.0
2010-01-28 09:50:00,35.92,35.92,35.7,35.82,873200.0,26.4952,26.4952,26.3329,26.4214,873200.0
2010-01-28 09:55:00,35.82,35.94,35.68,35.89,642800.0,26.4214,26.51,26.3182,26.4731,642800.0
2010-01-28 10:00:00,35.9,35.91,35.45,35.51,1028800.0,26.4805,26.4878,26.1485,26.1928,1028800.0
2010-01-28 10:05:00,35.51,35.67,35.37,35.41,932400.0,26.1928,26.3108,26.0895,26.119,932400.0
2010-01-28 10:10:00,35.41,35.49,35.22,35.49,1138600.0,26.119,26.178,25.9789,26.178,1138600.0
2010-01-28 10:15:00,35.49,35.53,35.35,35.45,589200.0,26.178,26.2075,26.0748,26.1485,589200.0
2010-01-28 10:20:00,35.46,35.62,35.37,35.42,659400.0,26.1559,26.2739,26.0895,26.1264,659400.0
2010-01-28 10:25:00,35.41,35.45,35.23,35.37,476600.0,26.119,26.1485,25.9862,26.0895,476600.0
2010-01-28 10:30:00,35.36,35.49,35.31,35.43,335000.0,26.0821,26.178,26.0453,26.1338,335000.0
2010-01-28 10:35:00,35.44,35.98,35.35,35.55,491800.0,26.1411,26.5395,26.0748,26.2223,491800.0
2010-01-28 10:40:00,35.55,35.7,35.35,35.63,566600.0,26.2223,26.3329,26.0748,26.2813,566600.0
2010-01-28 10:45:00,35.65,35.76,35.35,35.44,1124800.0,26.296,26.3772,26.0748,26.1411,1124800.0
2010-01-28 10:50:00,35.44,35.62,35.35,35.59,1248400.0,26.1411,26.2739,26.0748,26.2518,1248400.0
2010-01-28 10:55:00,35.58,35.66,35.5,35.65,1168200.0,26.2444,26.3034,26.1854,26.296,1168200.0
2010-01-28 11:00:00,35.65,35.66,35.13,35.17,1148200.0,26.296,26.3034,25.9125,25.942,1148200.0
2010-01-28 11:05:00,35.16,35.5,34.87,34.94,1618400.0,25.9346,26.1854,25.7207,25.7723,1618400.0
2010-01-28 11:10:00,34.95,35.2,34.92,35.18,766200.0,25.7797,25.9641,25.7576,25.9494,766200.0
2010-01-28 11:15:00,35.18,35.22,35.08,35.15,665400.0,25.9494,25.9789,25.8756,25.9272,665400.0
2010-01-28 11:20:00,35.13,35.24,35.02,35.24,457000.0,25.9125,25.9936,25.8314,25.9936,457000.0
2010-01-28 11:25:00,35.24,35.31,35.14,35.15,573800.0,25.9936,26.0453,25.9199,25.9272,573800.0
2010-01-28 11:30:00,35.15,35.19,34.63,34.65,1159400.0,25.9272,25.9567,25.5437,25.5584,1159400.0
2010-01-28 11:35:00,34.63,34.87,34.62,34.86,674400.0,25.5437,25.7207,25.5363,25.7133,674400.0
2010-01-28 11:40:00,34.85,34.91,34.71,34.83,965000.0,25.706,25.7502,25.6027,25.6912,965000.0
2010-01-28 11:45:00,34.83,35.04,34.77,34.88,680400.0,25.6912,25.8461,25.6469,25.7281,680400.0
2010-01-28 11:50:00,34.88,34.98,34.81,34.93,468200.0,25.7281,25.8018,25.6765,25.765,468200.0
2010-01-28 11:55:00,34.94,35.05,34.85,34.85,417400.0,25.7723,25.8535,25.706,25.706,417400.0
2010-01-28 12:00:00,34.85,34.88,34.69,34.71,529400.0,25.706,25.7281,25.5879,25.6027,529400.0
2010-01-28 12:05:00,34.71,34.83,34.71,34.81,562000.0,25.6027,25.6912,25.6027,25.6765,562000.0
2010-01-28 12:10:00,34.81,34.81,34.63,34.65,392200.0,25.6765,25.6765,25.5437,25.5584,392200.0
2010-01-28 12:15:00,34.66,34.69,34.45,34.47,735000.0,25.5658,25.5879,25.4109,25.4257,735000.0
2010-01-28 12:20:00,34.47,34.48,34.25,34.27,1041600.0,25.4257,25.433,25.2634,25.2781,1041600.0
2010-01-28 12:25:00,34.27,34.3,34.21,34.21,919400.0,25.2781,25.3003,25.2339,25.2339,919400.0
2010-01-28 12:30:00,34.21,34.25,34.08,34.08,790200.0,25.2339,25.2634,25.138,25.138,790200.0
2010-01-28 12:35:00,34.08,34.24,34.03,34.2,1038200.0,25.138,25.256,25.1011,25.2265,1038200.0
2010-01-28 12:40:00,34.21,34.24,34.02,34.04,793000.0,25.2339,25.256,25.0937,25.1085,793000.0
2010-01-28 12:45:00,34.04,34.2,33.9,34.19,1596800.0,25.1085,25.2265,25.0052,25.2191,1596800.0
2010-01-28 12:50:00,34.19,34.47,34.17,34.37,1127000.0,25.2191,25.4257,25.2044,25.3519,1127000.0
2010-01-28 12:55:00,34.37,34.47,34.26,34.47,806200.0,25.3519,25.4257,25.2708,25.4257,806200.0
2010-01-28 13:00:00,34.47,34.49,34.33,34.4,750400.0,25.4257,25.4404,25.3224,25.374,750400.0
2010-01-28 13:05:00,34.41,34.5,34.34,34.5,590000.0,25.3814,25.4478,25.3298,25.4478,590000.0
2010-01-28 13:10:00,34.5,34.54,34.35,34.38,535400.0,25.4478,25.4773,25.3371,25.3593,535400.0
2010-01-28 13:15:00,34.38,34.47,34.32,34.45,497200.0,25.3593,25.4257,25.315,25.4109,497200.0
2010-01-28 13:20:00,34.46,34.55,34.38,34.41,683000.0,25.4183,25.4847,25.3593,25.3814,683000.0
2010-01-28 13:25:00,34.41,34.5,34.39,34.43,559200.0,25.3814,25.4478,25.3667,25.3962,559200.0
2010-01-28 13:30:00,34.43,34.45,34.23,34.24,831800.0,25.3962,25.4109,25.2486,25.256,831800.0
2010-01-28 13:35:00,34.23,34.32,34.23,34.31,461000.0,25.2486,25.315,25.2486,25.3076,461000.0
2010-01-28 13:40:00,34.32,34.56,34.31,34.55,667400.0,25.315,25.492,25.3076,25.4847,667400.0
2010-01-28 13:45:00,34.55,34.79,34.41,34.45,444000.0,25.4847,25.6617,25.3814,25.4109,444000.0
2010-01-28 13:50:00,34.45,34.6,34.43,34.5,431200.0,25.4109,25.5216,25.3962,25.4478,431200.0
2010-01-28 13:55:00,34.5,34.5,34.34,34.35,313400.0,25.4478,25.4478,25.3298,25.3371,313400.0
2010-01-28 14:00:00,34.35,34.43,34.31,34.38,240200.0,25.3371,25.3962,25.3076,25.3593,240200.0
2010-01-28 14:05:00,34.38,34.42,34.32,34.35,409400.0,25.3593,25.3888,25.315,25.3371,409400.0
2010-01-28 14:10:00,34.34,34.35,34.19,34.26,808000.0,25.3298,25.3371,25.2191,25.2708,808000.0
2010-01-28 14:15:00,34.26,34.27,34.08,34.12,516400.0,25.2708,25.2781,25.138,25.1675,516400.0
2010-01-28 14:20:00,34.13,34.34,34.12,34.29,518400.0,25.1749,25.3298,25.1675,25.2929,518400.0
2010-01-28 14:25:00,34.29,34.34,34.22,34.31,368800.0,25.2929,25.3298,25.2413,25.3076,368800.0
2010-01-28 14:30:00,34.31,34.31,34.19,34.27,283200.0,25.3076,25.3076,25.2191,25.2781,283200.0
2010-01-28 14:35:00,34.27,34.28,34.14,34.18,498000.0,25.2781,25.2855,25.1822,25.2118,498000.0
2010-01-28 14:40:00,34.18,34.23,34.15,34.21,447400.0,25.2118,25.2486,25.1896,25.2339,447400.0
2010-01-28 14:45:00,34.22,34.32,34.12,34.29,447000.0,25.2413,25.315,25.1675,25.2929,447000.0
2010-01-28 14:50:00,34.3,34.35,34.27,34.34,409600.0,25.3003,25.3371,25.2781,25.3298,409600.0
2010-01-28 14:55:00,34.34,34.4,34.33,34.39,511800.0,25.3298,25.374,25.3224,25.3667,511800.0
2010-01-28 15:00:00,34.39,34.6,34.35,34.59,630800.0,25.3667,25.5216,25.3371,25.5142,630800.0
2010-01-28 15:05:00,34.59,34.72,34.58,34.62,1034000.0,25.5142,25.6101,25.5068,25.5363,1034000.0
2010-01-28 15:10:00,34.61,34.72,34.55,34.58,803000.0,25.5289,25.6101,25.4847,25.5068,803000.0
2010-01-28 15:15:00,34.59,34.65,34.53,34.61,665200.0,25.5142,25.5584,25.4699,25.5289,665200.0
2010-01-28 15:20:00,34.61,34.81,34.6,34.81,966600.0,25.5289,25.6765,25.5216,25.6765,966600.0
2010-01-28 15:25:00,34.81,34.84,34.67,34.69,807400.0,25.6765,25.6986,25.5732,25.5879,807400.0
2010-01-28 15:30:00,34.7,34.7,34.58,34.7,531800.0,25.5953,25.5953,25.5068,25.5953,531800.0
2010-01-28 15:35:00,34.7,34.79,34.57,34.79,744000.0,25.5953,25.6617,25.4994,25.6617,744000.0
2010-01-28 15:40:00,34.79,34.85,34.67,34.74,1499000.0,25.6617,25.706,25.5732,25.6248,1499000.0
2010-01-28 15:45:00,34.75,34.75,34.51,34.53,1398000.0,25.6322,25.6322,25.4552,25.4699,1398000.0
2010-01-28 15:50:00,34.53,34.62,34.44,34.44,1520800.0,25.4699,25.5363,25.4035,25.4035,1520800.0
2010-01-28 15:55:00,34.44,34.54,34.41,34.42,1736600.0,25.4035,25.4773,25.3814,25.3888,1736600.0
2010-01-29 09:30:00,34.98,35.13,34.81,34.88,1354600.0,25.8018,25.9125,25.6765,25.7281,1354600.0
2010-01-29 09:35:00,34.88,34.94,34.6,34.64,880400.0,25.7281,25.7723,25.5216,25.5511,880400.0
2010-01-29 09:40:00,34.64,34.92,34.59,34.87,939000.0,25.5511,25.7576,25.5142,25.7207,939000.0
2010-01-29 09:45:00,34.86,35.1,34.77,35.03,891000.0,25.7133,25.8904,25.6469,25.8387,891000.0
2010-01-29 09:50:00,35.02,35.29,35.02,35.2,903200.0,25.8314,26.0305,25.8314,25.9641,903200.0
2010-01-29 09:55:00,35.19,35.23,35.02,35.06,642800.0,25.9567,25.9862,25.8314,25.8609,642800.0
2010-01-29 10:00:00,35.07,35.09,34.86,34.9,786000.0,25.8682,25.883,25.7133,25.7428,786000.0
2010-01-29 10:05:00,34.91,34.97,34.73,34.74,731000.0,25.7502,25.7945,25.6174,25.6248,731000.0
2010-01-29 10:10:00,34.74,34.99,34.71,34.94,628000.0,25.6248,25.8092,25.6027,25.7723,628000.0
2010-01-29 10:15:00,34.94,35.24,34.88,35.21,840400.0,25.7723,25.9936,25.7281,25.9715,840400.0
2010-01-29 10:20:00,35.2,35.47,34.87,35.44,920200.0,25.9641,26.1633,25.7207,26.1411,920200.0
2010-01-29 10:25:00,35.43,35.57,35.41,35.49,960000.0,26.1338,26.237,26.119,26.178,960000.0
2010-01-29 10:30:00,35.49,35.64,35.47,35.57,890200.0,26.178,26.2887,26.1633,26.237,890200.0
2010-01-29 10:35:00,35.56,35.62,35.36,35.48,751400.0,26.2297,26.2739,26.0821,26.1707,751400.0
2010-01-29 10:40:00,35.47,35.47,35.23,35.23,660600.0,26.1633,26.1633,25.9862,25.9862,660600.0
2010-01-29 10:45:00,35.23,35.45,35.19,35.43,524200.0,25.9862,26.1485,25.9567,26.1338,524200.0
2010-01-29 10:50:00,35.43,35.45,35.24,35.3,396000.0,26.1338,26.1485,25.9936,26.0379,396000.0
2010-01-29 10:55:00,35.29,35.31,35.07,35.2,611800.0,26.0305,26.0453,25.8682,25.9641,611800.0
2010-01-29 11:00:00,35.19,35.21,35.06,35.15,498000.0,25.9567,25.9715,25.8609,25.9272,498000.0
2010-01-29 11:05:00,35.16,35.25,35.07,35.13,694600.0,25.9346,26.001,25.8682,25.9125,694600.0
2010-01-29 11:10:00,35.13,35.19,35.05,35.07,478400.0,25.9125,25.9567,25.8535,25.8682,478400.0
2010-01-29 11:15:00,35.07,35.15,34.98,35.05,653800.0,25.8682,25.9272,25.8018,25.8535,653800.0
2010-01-29 11:20:00,35.05,35.05,34.84,34.97,717200.0,25.8535,25.8535,25.6986,25.7945,717200.0
2010-01-29 11:25:00,34.97,34.99,34.74,34.8,774600.0,25.7945,25.8092,25.6248,25.6691,774600.0
2010-01-29 11:30:00,34.81,34.85,34.58,34.61,752400.0,25.6765,25.706,25.5068,25.5289,752400.0
2010-01-29 11:35:00,34.61,34.82,34.57,34.76,475400.0,25.5289,25.6838,25.4994,25.6396,475400.0
2010-01-29 11:40:00,34.75,34.85,34.67,34.68,413600.0,25.6322,25.706,25.5732,25.5806,413600.0
2010-01-29 11:45:00,34.69,34.72,34.56,34.6,506800.0,25.5879,25.6101,25.492,25.5216,506800.0
2010-01-29 11:50:00,34.6,34.8,34.6,34.76,309000.0,25.5216,25.6691,25.5216,25.6396,309000.0
2010-01-29 11:55:00,34.76,34.8,34.56,34.56,461200.0,25.6396,25.6691,25.492,25.492,461200.0
2010-01-29 12:00:00,34.56,34.6,34.38,34.38,1015000.0,25.492,25.5216,25.3593,25.3593,1015000.0
2010-01-29 12:05:00,34.4,34.44,34.31,34.42,566000.0,25.374,25.4035,25.3076,25.3888,566000.0
2010-01-29 12:10:00,34.42,34.57,34.34,34.54,531000.0,25.3888,25.4994,25.3298,25.4773,531000.0
2010-01-29 12:15:00,34.52,34.56,34.4,34.54,188400.0,25.4625,25.492,25.374,25.4773,188400.0
2010-01-29 12:20:00,34.55,34.6,34.46,34.58,332400.0,25.4847,25.5216,25.4183,25.5068,332400.0
2010-01-29 12:25:00,34.57,34.6,34.51,34.57,250200.0,25.4994,25.5216,25.4552,25.4994,250200.0
2010-01-29 12:30:00,34.55,34.56,34.43,34.52,236400.0,25.4847,25.492,25.3962,25.4625,236400.0
2010-01-29 12:35:00,34.51,34.63,34.51,34.58,178600.0,25.4552,25.5437,25.4552,25.5068,178600.0
2010-01-29 12:40:00,34.59,34.61,34.45,34.55,282600.0,25.5142,25.5289,25.4109,25.4847,282600.0
2010-01-29 12:45:00,34.52,34.55,34.36,34.5,237200.0,25.4625,25.4847,25.3445,25.4478,237200.0
2010-01-29 12:50:00,34.49,34.68,34.46,34.62,357600.0,25.4404,25.5806,25.4183,25.5363,357600.0
2010-01-29 12:55:00,34.61,34.75,34.6,34.74,555400.0,25.5289,25.6322,25.5216,25.6248,555400.0
2010-01-29 13:00:00,34.74,34.79,34.63,34.68,403400.0,25.6248,25.6617,25.5437,25.5806,403400.0
2010-01-29 13:05:00,34.68,34.86,34.68,34.73,452400.0,25.5806,25.7133,25.5806,25.6174,452400.0
2010-01-29 13:10:00,34.72,34.77,34.62,34.64,287200.0,25.6101,25.6469,25.5363,25.5511,287200.0
2010-01-29 13:15:00,34.65,34.74,34.63,34.68,154600.0,25.5584,25.6248,25.5437,25.5806,154600.0
2010-01-29 13:20:00,34.67,34.76,34.63,34.7,152400.0,25.5732,25.6396,25.5437,25.5953,152400.0
2010-01-29 13:25:00,34.71,34.79,34.67,34.69,244600.0,25.6027,25.6617,25.5732,25.5879,244600.0
2010-01-29 13:30:00,34.68,34.74,34.6,34.65,398800.0,25.5806,25.6248,25.5216,25.5584,398800.0
2010-01-29 13:35:00,34.65,34.7,34.53,34.57,347400.0,25.5584,25.5953,25.4699,25.4994,347400.0
2010-01-29 13:40:00,34.57,34.6,34.5,34.52,642600.0,25.4994,25.5216,25.4478,25.4625,642600.0
2010-01-29 13:45:00,34.52,34.55,34.33,34.34,556800.0,25.4625,25.4847,25.3224,25.3298,556800.0
2010-01-29 13:50:00,34.34,34.38,34.21,34.21,565800.0,25.3298,25.3593,25.2339,25.2339,565800.0
2010-01-29 13:55:00,34.21,34.32,34.15,34.28,503400.0,25.2339,25.315,25.1896,25.2855,503400.0
2010-01-29 14:00:00,34.29,34.3,34.17,34.23,396400.0,25.2929,25.3003,25.2044,25.2486,396400.0
2010-01-29 14:05:00,34.23,34.24,34.04,34.06,604400.0,25.2486,25.256,25.1085,25.1232,604400.0
2010-01-29 14:10:00,34.05,34.13,33.97,34.02,990800.0,25.1159,25.1749,25.0569,25.0937,990800.0
2010-01-29 14:15:00,34.03,34.08,33.96,34.01,408600.0,25.1011,25.138,25.0495,25.0864,408600.0
2010-01-29 14:20:00,34.01,34.01,33.88,33.88,492200.0,25.0864,25.0864,24.9905,24.9905,492200.0
2010-01-29 14:25:00,33.88,33.98,33.87,33.91,325400.0,24.9905,25.0642,24.9831,25.0126,325400.0
2010-01-29 14:30:00,33.91,33.93,33.68,33.71,944800.0,25.0126,25.0273,24.8429,24.8651,944800.0
2010-01-29 14:35:00,33.72,33.77,33.61,33.72,685000.0,24.8724,24.9093,24.7913,24.8724,685000.0
2010-01-29 14:40:00,33.72,33.76,33.66,33.7,438800.0,24.8724,24.902,24.8282,24.8577,438800.0
2010-01-29 14:45:00,33.7,33.74,33.46,33.48,796200.0,24.8577,24.8872,24.6807,24.6954,796200.0
2010-01-29 14:50:00,33.48,33.5,33.31,33.34,984600.0,24.6954,24.7102,24.57,24.5922,984600.0
2010-01-29 14:55:00,33.33,33.4,33.21,33.39,1061600.0,24.5848,24.6364,24.4963,24.629,1061600.0
2010-01-29 15:00:00,33.38,33.54,33.35,33.5,777400.0,24.6217,24.7397,24.5995,24.7102,777400.0
2010-01-29 15:05:00,33.5,33.55,33.4,33.41,644200.0,24.7102,24.7471,24.6364,24.6438,644200.0
2010-01-29 15:10:00,33.41,33.43,33.13,33.17,718200.0,24.6438,24.6585,24.4373,24.4668,718200.0
2010-01-29 15:15:00,33.18,33.38,33.1,33.38,847800.0,24.4741,24.6217,24.4151,24.6217,847800.0
2010-01-29 15:20:00,33.38,33.41,33.26,33.26,568800.0,24.6217,24.6438,24.5331,24.5331,568800.0
2010-01-29 15:25:00,33.27,33.36,33.2,33.32,531800.0,24.5405,24.6069,24.4889,24.5774,531800.0
2010-01-29 15:30:00,33.31,33.34,33.13,33.29,826600.0,24.57,24.5922,24.4373,24.5553,826600.0
2010-01-29 15:35:00,33.29,33.45,33.27,33.41,974200.0,24.5553,24.6733,24.5405,24.6438,974200.0
2010-01-29 15:40:00,33.41,33.52,33.38,33.5,1083000.0,24.6438,24.7249,24.6217,24.7102,1083000.0
2010-01-29 15:45:00,33.51,33.51,33.29,33.41,865200.0,24.7175,24.7175,24.5553,24.6438,865200.0
2010-01-29 15:50:00,33.41,33.63,33.32,33.58,1289400.0,24.6438,24.8061,24.5774,24.7692,1289400.0
2010-01-29 15:55:00,33.57,33.58,33.3,33.32,1393200.0,24.7618,24.7692,24.5626,24.5774,1393200.0
2010-02-01 09:30:00,34.07,34.4,34.02,34.34,1324000.0,25.1306,25.374,25.0937,25.3298,1324000.0
2010-02-01 09:35:00,34.31,34.51,34.2,34.27,1271200.0,25.3076,25.4552,25.2265,25.2781,1271200.0
2010-02-01 09:40:00,34.29,34.41,34.2,34.37,929600.0,25.2929,25.3814,25.2265,25.3519,929600.0
2010-02-01 09:45:00,34.38,34.79,34.38,34.76,1214000.0,25.3593,25.6617,25.3593,25.6396,1214000.0
2010-02-01 09:50:00,34.76,34.95,34.74,34.83,1301800.0,25.6396,25.7797,25.6248,25.6912,1301800.0
2010-02-01 09:55:00,34.83,34.9,34.73,34.83,653000.0,25.6912,25.7428,25.6174,25.6912,653000.0
2010-02-01 10:00:00,34.82,34.91,34.67,34.74,1367000.0,25.6838,25.7502,25.5732,25.6248,1367000.0
2010-02-01 10:05:00,34.76,34.88,34.67,34.85,750400.0,25.6396,25.7281,25.5732,25.706,750400.0
2010-02-01 10:10:00,34.85,34.98,34.79,34.92,974800.0,25.706,25.8018,25.6617,25.7576,974800.0
2010-02-01 10:15:00,34.93,35.05,34.85,35.02,1002800.0,25.765,25.8535,25.706,25.8314,1002800.0
2010-02-01 10:20:00,35.01,35.34,35.01,35.3,1374400.0,25.824,26.0674,25.824,26.0379,1374400.0
2010-02-01 10:25:00,35.3,35.34,35.01,35.05,872600.0,26.0379,26.0674,25.824,25.8535,872600.0
2010-02-01 10:30:00,35.06,35.22,35.04,35.18,586800.0,25.8609,25.9789,25.8461,25.9494,586800.0
2010-02-01 10:35:00,35.19,35.24,35.05,35.06,710200.0,25.9567,25.9936,25.8535,25.8609,710200.0
2010-02-01 10:40:00,35.06,35.06,34.82,34.85,1151000.0,25.8609,25.8609,25.6838,25.706,1151000.0
2010-02-01 10:45:00,34.85,34.98,34.81,34.82,794600.0,25.706,25.8018,25.6765,25.6838,794600.0
2010-02-01 10:50:00,34.81,34.99,34.8,34.83,486800.0,25.6765,25.8092,25.6691,25.6912,486800.0
2010-02-01 10:55:00,34.83,34.85,34.65,34.67,936400.0,25.6912,25.706,25.5584,25.5732,936400.0
2010-02-01 11:00:00,34.67,34.81,34.6,34.74,596400.0,25.5732,25.6765,25.5216,25.6248,596400.0
2010-02-01 11:05:00,34.75,34.9,34.75,34.85,516200.0,25.6322,25.7428,25.6322,25.706,516200.0
2010-02-01 11:10:00,34.84,34.93,34.81,34.86,445800.0,25.6986,25.765,25.6765,25.7133,445800.0
2010-02-01 11:15:00,34.86,35.07,34.86,35.05,501400.0,25.7133,25.8682,25.7133,25.8535,501400.0
2010-02-01 11:20:00,35.06,35.14,35.01,35.04,779400.0,25.8609,25.9199,25.824,25.8461,779400.0
2010-02-01 11:25:00,35.02,35.08,34.95,34.95,438600.0,25.8314,25.8756,25.7797,25.7797,438600.0
2010-02-01 11:30:00,34.95,35.03,34.95,35.02,307000.0,25.7797,25.8387,25.7797,25.8314,307000.0
2010-02-01 11:35:00,35.02,35.02,34.95,35.01,1437600.0,25.8314,25.8314,25.7797,25.824,1437600.0
2010-02-01 11:40:00,35.01,35.08,34.99,35.07,398200.0,25.824,25.8756,25.8092,25.8682,398200.0
2010-02-01 11:45:00,35.07,35.13,35.03,35.12,430000.0,25.8682,25.9125,25.8387,25.9051,430000.0
2010-02-01 11:50:00,35.12,35.15,35.01,35.07,334000.0,25.9051,25.9272,25.824,25.8682,334000.0
2010-02-01 11:55:00,35.07,35.09,34.95,34.96,543000.0,25.8682,25.883,25.7797,25.7871,543000.0
2010-02-01 12:00:00,34.96,35.05,34.95,35.0,294000.0,25.7871,25.8535,25.7797,25.8166,294000.0
2010-02-01 12:05:00,35.01,35.03,34.93,34.94,226200.0,25.824,25.8387,25.765,25.7723,226200.0
2010-02-01 12:10:00,34.95,34.95,34.88,34.95,380200.0,25.7797,25.7797,25.7281,25.7797,380200.0
2010-02-01 12:15:00,34.95,34.98,34.79,34.85,467800.0,25.7797,25.8018,25.6617,25.706,467800.0
2010-02-01 12:20:00,34.85,34.85,34.77,34.8,192600.0,25.706,25.706,25.6469,25.6691,192600.0
2010-02-01 12:25:00,34.8,34.85,34.73,34.85,316400.0,25.6691,25.706,25.6174,25.706,316400.0
2010-02-01 12:30:00,34.85,34.91,34.8,34.91,196400.0,25.706,25.7502,25.6691,25.7502,196400.0
2010-02-01 12:35:00,34.91,34.99,34.85,34.87,247000.0,25.7502,25.8092,25.706,25.7207,247000.0
2010-02-01 12:40:00,34.86,35.0,34.83,35.0,192000.0,25.7133,25.8166,25.6912,25.8166,192000.0
2010-02-01 12:45:00,35.0,35.13,34.98,35.13,324000.0,25.8166,25.9125,25.8018,25.9125,324000.0
2010-02-01 12:50:00,35.13,35.24,35.11,35.22,569400.0,25.9125,25.9936,25.8977,25.9789,569400.0
2010-02-01 12:55:00,35.22,35.24,35.21,35.23,290400.0,25.9789,25.9936,25.9715,25.9862,290400.0
2010-02-01 13:00:00,35.23,35.24,35.13,35.16,335400.0,25.9862,25.9936,25.9125,25.9346,335400.0
2010-02-01 13:05:00,35.15,35.44,35.15,35.4,662400.0,25.9272,26.1411,25.9272,26.1116,662400.0
2010-02-01 13:10:00,35.38,35.44,35.34,35.4,306000.0,26.0969,26.1411,26.0674,26.1116,306000.0
2010-02-01 13:15:00,35.39,35.47,35.32,35.43,454800.0,26.1043,26.1633,26.0526,26.1338,454800.0
2010-02-01 13:20:00,35.43,35.58,35.43,35.55,615600.0,26.1338,26.2444,26.1338,26.2223,615600.0
2010-02-01 13:25:00,35.56,35.58,35.47,35.49,385200.0,26.2297,26.2444,26.1633,26.178,385200.0
2010-02-01 13:30:00,35.49,35.51,35.38,35.38,367400.0,26.178,26.1928,26.0969,26.0969,367400.0
2010-02-01 13:35:00,35.38,35.4,35.32,35.35,241800.0,26.0969,26.1116,26.0526,26.0748,241800.0
2010-02-01 13:40:00,35.34,35.38,35.29,35.29,255000.0,26.0674,26.0969,26.0305,26.0305,255000.0
2010-02-01 13:45:00,35.29,35.37,35.21,35.34,377400.0,26.0305,26.0895,25.9715,26.0674,377400.0
2010-02-01 13:50:00,35.35,35.46,35.34,35.38,418400.0,26.0748,26.1559,26.0674,26.0969,418400.0
2010-02-01 13:55:00,35.38,35.44,35.33,35.41,289800.0,26.0969,26.1411,26.06,26.119,289800.0
2010-02-01 14:00:00,35.4,35.48,35.29,35.32,311600.0,26.1116,26.1707,26.0305,26.0526,311600.0
2010-02-01 14:05:00,35.31,35.38,35.26,35.28,286000.0,26.0453,26.0969,26.0084,26.0231,286000.0
2010-02-01 14:10:00,35.27,35.29,35.16,35.17,351000.0,26.0158,26.0305,25.9346,25.942,351000.0
2010-02-01 14:15:00,35.17,35.27,35.15,35.24,273800.0,25.942,26.0158,25.9272,25.9936,273800.0
2010-02-01 14:20:00,35.24,35.32,35.19,35.22,410600.0,25.9936,26.0526,25.9567,25.9789,410600.0
2010-02-01 14:25:00,35.22,35.3,35.17,35.26,227800.0,25.9789,26.0379,25.942,26.0084,227800.0
2010-02-01 14:30:00,35.27,35.41,35.27,35.37,311000.0,26.0158,26.119,26.0158,26.0895,311000.0
2010-02-01 14:35:00,35.37,35.47,35.35,35.46,213000.0,26.0895,26.1633,26.0748,26.1559,213000.0
2010-02-01 14:40:00,35.47,35.55,35.46,35.54,505000.0,26.1633,26.2223,26.1559,26.2149,505000.0
2010-02-01 14:45:00,35.52,35.59,35.48,35.49,450800.0,26.2002,26.2518,26.1707,26.178,450800.0
2010-02-01 14:50:00,35.49,35.56,35.43,35.55,352400.0,26.178,26.2297,26.1338,26.2223,352400.0
2010-02-01 14:55:00,35.54,35.62,35.51,35.54,533200.0,26.2149,26.2739,26.1928,26.2149,533200.0
2010-02-01 15:00:00,35.53,35.61,35.42,35.45,409000.0,26.2075,26.2665,26.1264,26.1485,409000.0
2010-02-01 15:05:00,35.45,35.48,35.35,35.37,410200.0,26.1485,26.1707,26.0748,26.0895,410200.0
2010-02-01 15:10:00,35.37,35.46,35.33,35.4,387000.0,26.0895,26.1559,26.06,26.1116,387000.0
2010-02-01 15:15:00,35.41,35.51,35.35,35.48,385800.0,26.119,26.1928,26.0748,26.1707,385800.0
2010-02-01 15:20:00,35.48,35.57,35.47,35.52,340000.0,26.1707,26.237,26.1633,26.2002,340000.0
2010-02-01 15:25:00,35.52,35.67,35.51,35.59,544800.0,26.2002,26.3108,26.1928,26.2518,544800.0
2010-02-01 15:30:00,35.59,35.63,35.52,35.57,575600.0,26.2518,26.2813,26.2002,26.237,575600.0
2010-02-01 15:35:00,35.58,35.6,35.49,35.6,521000.0,26.2444,26.2592,26.178,26.2592,521000.0
2010-02-01 15:40:00,35.6,35.68,35.59,35.63,571600.0,26.2592,26.3182,26.2518,26.2813,571600.0
2010-02-01 15:45:00,35.63,35.68,35.58,35.59,741800.0,26.2813,26.3182,26.2444,26.2518,741800.0
2010-02-01 15:50:00,35.59,35.75,35.58,35.74,923200.0,26.2518,26.3698,26.2444,26.3624,923200.0
2010-02-01 15:55:00,35.74,35.82,35.74,35.79,1316600.0,26.3624,26.4214,26.3624,26.3993,1316600.0
2010-02-02 09:30:00,36.64,36.83,36.5,36.57,2552600.0,27.0263,27.1664,26.923,26.9747,2552600.0
2010-02-02 09:35:00,36.57,36.65,36.33,36.4,2048800.0,26.9747,27.0337,26.7976,26.8493,2048800.0
2010-02-02 09:40:00,36.4,36.49,36.18,36.47,1526000.0,26.8493,26.9156,26.687,26.9009,1526000.0
2010-02-02 09:45:00,36.49,36.65,36.41,36.42,1258800.0,26.9156,27.0337,26.8566,26.864,1258800.0
2010-02-02 09:50:00,36.41,36.45,36.25,36.26,901000.0,26.8566,26.8861,26.7386,26.746,901000.0
2010-02-02 09:55:00,36.26,36.39,36.13,36.17,993600.0,26.746,26.8419,26.6501,26.6796,993600.0
2010-02-02 10:00:00,36.17,36.24,35.94,35.97,1242800.0,26.6796,26.7312,26.51,26.5321,1242800.0
2010-02-02 10:05:00,35.97,36.03,35.76,35.94,1366800.0,26.5321,26.5763,26.3772,26.51,1366800.0
2010-02-02 10:10:00,35.95,36.08,35.79,36.06,1053800.0,26.5173,26.6132,26.3993,26.5985,1053800.0
2010-02-02 10:15:00,36.05,36.25,36.04,36.2,1075000.0,26.5911,26.7386,26.5837,26.7017,1075000.0
2010-02-02 10:20:00,36.22,36.33,36.15,36.21,893000.0,26.7165,26.7976,26.6649,26.7091,893000.0
2010-02-02 10:25:00,36.2,36.32,36.16,36.18,618000.0,26.7017,26.7903,26.6722,26.687,618000.0
2010-02-02 10:30:00,36.19,36.38,36.18,36.31,757600.0,26.6944,26.8345,26.687,26.7829,757600.0
2010-02-02 10:35:00,36.3,36.37,36.22,36.23,810400.0,26.7755,26.8271,26.7165,26.7239,810400.0
2010-02-02 10:40:00,36.23,36.31,36.16,36.19,745600.0,26.7239,26.7829,26.6722,26.6944,745600.0
2010-02-02 10:45:00,36.19,36.24,36.08,36.1,785000.0,26.6944,26.7312,26.6132,26.628,785000.0
2010-02-02 10:50:00,36.1,36.17,35.82,35.87,1044600.0,26.628,26.6796,26.4214,26.4583,1044600.0
2010-02-02 10:55:00,35.87,35.96,35.77,35.93,936000.0,26.4583,26.5247,26.3846,26.5026,936000.0
2010-02-02 11:00:00,35.92,35.96,35.79,35.8,750400.0,26.4952,26.5247,26.3993,26.4067,750400.0
2010-02-02 11:05:00,35.8,35.83,35.68,35.72,892000.0,26.4067,26.4288,26.3182,26.3477,892000.0
2010-02-02 11:10:00,35.72,35.77,35.59,35.71,784600.0,26.3477,26.3846,26.2518,26.3403,784600.0
2010-02-02 11:15:00,35.71,35.77,35.63,35.71,572200.0,26.3403,26.3846,26.2813,26.3403,572200.0
2010-02-02 11:20:00,35.71,35.89,35.67,35.78,728600.0,26.3403,26.4731,26.3108,26.3919,728600.0
2010-02-02 11:25:00,35.79,36.05,35.79,36.01,864000.0,26.3993,26.5911,26.3993,26.5616,864000.0
2010-02-02 11:30:00,36.01,36.09,35.97,36.01,726600.0,26.5616,26.6206,26.5321,26.5616,726600.0
2010-02-02 11:35:00,36.01,36.25,35.99,36.13,825000.0,26.5616,26.7386,26.5468,26.6501,825000.0
2010-02-02 11:40:00,36.13,36.24,36.06,36.1,357200.0,26.6501,26.7312,26.5985,26.628,357200.0
2010-02-02 11:45:00,36.1,36.13,36.02,36.1,483000.0,26.628,26.6501,26.569,26.628,483000.0
2010-02-02 11:50:00,36.09,36.19,35.86,35.9,871200.0,26.6206,26.6944,26.4509,26.4805,871200.0
2010-02-02 11:55:00,35.9,35.95,35.87,35.93,608200.0,26.4805,26.5173,26.4583,26.5026,608200.0
2010-02-02 12:00:00,35.94,36.09,35.87,36.05,450800.0,26.51,26.6206,26.4583,26.5911,450800.0
2010-02-02 12:05:00,36.06,36.1,35.97,36.02,498000.0,26.5985,26.628,26.5321,26.569,498000.0
2010-02-02 12:10:00,36.02,36.13,35.99,36.1,281400.0,26.569,26.6501,26.5468,26.628,281400.0
2010-02-02 12:15:00,36.1,36.22,36.07,36.19,372600.0,26.628,26.7165,26.6058,26.6944,372600.0
2010-02-02 12:20:00,36.22,36.23,36.1,36.12,392200.0,26.7165,26.7239,26.628,26.6427,392200.0
2010-02-02 12:25:00,36.12,36.23,36.1,36.21,253600.0,26.6427,26.7239,26.628,26.7091,253600.0
2010-02-02 12:30:00,36.2,36.23,36.17,36.22,246200.0,26.7017,26.7239,26.6796,26.7165,246200.0
2010-02-02 12:35:00,36.22,36.25,36.01,36.05,364000.0,26.7165,26.7386,26.5616,26.5911,364000.0
2010-02-02 12:40:00,36.05,36.08,35.99,36.04,284600.0,26.5911,26.6132,26.5468,26.5837,284600.0
2010-02-02 12:45:00,36.04,36.09,36.0,36.08,339000.0,26.5837,26.6206,26.5542,26.6132,339000.0
2010-02-02 12:50:00,36.08,36.2,36.07,36.2,321200.0,26.6132,26.7017,26.6058,26.7017,321200.0
2010-02-02 12:55:00,36.21,36.24,36.17,36.2,258000.0,26.7091,26.7312,26.6796,26.7017,258000.0
2010-02-02 13:00:00,36.2,36.24,36.06,36.08,281600.0,26.7017,26.7312,26.5985,26.6132,281600.0
2010-02-02 13:05:00,36.09,36.09,35.97,35.98,367400.0,26.6206,26.6206,26.5321,26.5395,367400.0
2010-02-02 13:10:00,35.98,36.04,35.95,35.98,397200.0,26.5395,26.5837,26.5173,26.5395,397200.0
2010-02-02 13:15:00,35.99,36.04,35.95,36.02,200800.0,26.5468,26.5837,26.5173,26.569,200800.0
2010-02-02 13:20:00,36.02,36.07,36.0,36.03,236400.0,26.569,26.6058,26.5542,26.5763,236400.0
2010-02-02 13:25:00,36.03,36.12,35.98,36.1,227600.0,26.5763,26.6427,26.5395,26.628,227600.0
2010-02-02 13:30:00,36.1,36.14,36.05,36.1,250800.0,26.628,26.6575,26.5911,26.628,250800.0
2010-02-02 13:35:00,36.1,36.17,36.04,36.15,288000.0,26.628,26.6796,26.5837,26.6649,288000.0
2010-02-02 13:40:00,36.16,36.17,36.1,36.13,252200.0,26.6722,26.6796,26.628,26.6501,252200.0
2010-02-02 13:45:00,36.14,36.2,36.1,36.1,251000.0,26.6575,26.7017,26.628,26.628,251000.0
2010-02-02 13:50:00,36.1,36.15,36.02,36.08,438200.0,26.628,26.6649,26.569,26.6132,438200.0
2010-02-02 13:55:00,36.09,36.2,36.08,36.2,456400.0,26.6206,26.7017,26.6132,26.7017,456400.0
2010-02-02 14:00:00,36.2,36.29,36.19,36.26,417200.0,26.7017,26.7681,26.6944,26.746,417200.0
2010-02-02 14:05:00,36.26,36.27,36.08,36.1,385800.0,26.746,26.7534,26.6132,26.628,385800.0
2010-02-02 14:10:00,36.1,36.18,36.09,36.17,287000.0,26.628,26.687,26.6206,26.6796,287000.0
2010-02-02 14:15:00,36.17,36.18,36.05,36.06,385600.0,26.6796,26.687,26.5911,26.5985,385600.0
2010-02-02 14:20:00,36.06,36.24,36.05,36.23,334200.0,26.5985,26.7312,26.5911,26.7239,334200.0
2010-02-02 14:25:00,36.22,36.29,36.21,36.22,314400.0,26.7165,26.7681,26.7091,26.7165,314400.0
2010-02-02 14:30:00,36.22,36.31,36.21,36.26,480800.0,26.7165,26.7829,26.7091,26.746,480800.0
2010-02-02 14:35:00,36.26,36.26,36.15,36.18,257800.0,26.746,26.746,26.6649,26.687,257800.0
2010-02-02 14:40:00,36.18,36.24,36.13,36.15,360400.0,26.687,26.7312,26.6501,26.6649,360400.0
2010-02-02 14:45:00,36.15,36.24,36.15,36.19,419800.0,26.6649,26.7312,26.6649,26.6944,419800.0
2010-02-02 14:50:00,36.19,36.27,36.16,36.23,203600.0,26.6944,26.7534,26.6722,26.7239,203600.0
2010-02-02 14:55:00,36.22,36.26,36.18,36.24,233200.0,26.7165,26.746,26.687,26.7312,233200.0
2010-02-02 15:00:00,36.25,36.26,36.11,36.13,487000.0,26.7386,26.746,26.6354,26.6501,487000.0
2010-02-02 15:05:00,36.14,36.22,36.1,36.22,251200.0,26.6575,26.7165,26.628,26.7165,251200.0
2010-02-02 15:10:00,36.22,36.34,36.22,36.34,740000.0,26.7165,26.805,26.7165,26.805,740000.0
2010-02-02 15:15:00,36.34,36.4,36.31,36.38,529400.0,26.805,26.8493,26.7829,26.8345,529400.0
2010-02-02 15:20:00,36.38,36.44,36.28,36.29,807800.0,26.8345,26.8788,26.7607,26.7681,807800.0
2010-02-02 15:25:00,36.3,36.33,36.21,36.22,416400.0,26.7755,26.7976,26.7091,26.7165,416400.0
2010-02-02 15:30:00,36.23,36.28,36.22,36.24,497400.0,26.7239,26.7607,26.7165,26.7312,497400.0
2010-02-02 15:35:00,36.25,36.3,36.22,36.27,540200.0,26.7386,26.7755,26.7165,26.7534,540200.0
2010-02-02 15:40:00,36.27,36.3,36.13,36.15,852600.0,26.7534,26.7755,26.6501,26.6649,852600.0
2010-02-02 15:45:00,36.15,36.15,36.06,36.13,518000.0,26.6649,26.6649,26.5985,26.6501,518000.0
2010-02-02 15:50:00,36.13,36.3,36.1,36.2,701000.0,26.6501,26.7755,26.628,26.7017,701000.0
2010-02-02 15:55:00,36.2,36.26,36.18,36.24,934200.0,26.7017,26.746,26.687,26.7312,934200.0
2010-02-03 09:30:00,35.86,36.33,35.85,36.19,1102200.0,26.4509,26.7976,26.4436,26.6944,1102200.0
2010-02-03 09:35:00,36.19,36.4,36.15,36.2,1000400.0,26.6944,26.8493,26.6649,26.7017,1000400.0
2010-02-03 09:40:00,36.21,36.43,36.21,36.29,750000.0,26.7091,26.8714,26.7091,26.7681,750000.0
2010-02-03 09:45:00,36.28,36.38,36.18,36.34,612200.0,26.7607,26.8345,26.687,26.805,612200.0
2010-02-03 09:50:00,36.34,36.54,36.31,36.49,1080800.0,26.805,26.9525,26.7829,26.9156,1080800.0
2010-02-03 09:55:00,36.49,36.6,36.46,36.55,612200.0,26.9156,26.9968,26.8935,26.9599,612200.0
2010-02-03 10:00:00,36.54,36.54,36.42,36.51,703400.0,26.9525,26.9525,26.864,26.9304,703400.0
2010-02-03 10:05:00,36.51,36.54,36.33,36.5,813600.0,26.9304,26.9525,26.7976,26.923,813600.0
2010-02-03 10:10:00,36.49,36.49,36.3,36.44,501000.0,26.9156,26.9156,26.7755,26.8788,501000.0
2010-02-03 10:15:00,36.44,36.48,36.17,36.24,659200.0,26.8788,26.9083,26.6796,26.7312,659200.0
2010-02-03 10:20:00,36.22,36.33,36.18,36.24,393000.0,26.7165,26.7976,26.687,26.7312,393000.0
2010-02-03 10:25:00,36.24,36.24,36.0,36.02,986800.0,26.7312,26.7312,26.5542,26.569,986800.0
2010-02-03 10:30:00,36.02,36.13,35.97,36.01,772800.0,26.569,26.6501,26.5321,26.5616,772800.0
2010-02-03 10:35:00,36.01,36.05,35.83,35.98,1093800.0,26.5616,26.5911,26.4288,26.5395,1093800.0
2010-02-03 10:40:00,35.97,36.17,35.91,36.16,642200.0,26.5321,26.6796,26.4878,26.6722,642200.0
2010-02-03 10:45:00,36.16,36.25,35.98,36.2,710400.0,26.6722,26.7386,26.5395,26.7017,710400.0
2010-02-03 10:50:00,36.2,36.32,36.15,36.27,462400.0,26.7017,26.7903,26.6649,26.7534,462400.0
2010-02-03 10:55:00,36.27,36.31,36.16,36.24,331000.0,26.7534,26.7829,26.6722,26.7312,331000.0
2010-02-03 11:00:00,36.24,36.29,36.15,36.2,304800.0,26.7312,26.7681,26.6649,26.7017,304800.0
2010-02-03 11:05:00,36.2,36.4,36.19,36.33,410600.0,26.7017,26.8493,26.6944,26.7976,410600.0
2010-02-03 11:10:00,36.33,36.33,36.2,36.28,229400.0,26.7976,26.7976,26.7017,26.7607,229400.0
2010-02-03 11:15:00,36.27,36.38,36.26,36.35,324600.0,26.7534,26.8345,26.746,26.8124,324600.0
2010-02-03 11:20:00,36.35,36.39,36.31,36.33,416000.0,26.8124,26.8419,26.7829,26.7976,416000.0
2010-02-03 11:25:00,36.33,36.33,36.13,36.16,383000.0,26.7976,26.7976,26.6501,26.6722,383000.0
2010-02-03 11:30:00,36.17,36.2,36.07,36.12,421400.0,26.6796,26.7017,26.6058,26.6427,421400.0
2010-02-03 11:35:00,36.12,36.12,36.0,36.06,407600.0,26.6427,26.6427,26.5542,26.5985,407600.0
2010-02-03 11:40:00,36.06,36.06,35.77,35.84,786400.0,26.5985,26.5985,26.3846,26.4362,786400.0
2010-02-03 11:45:00,35.83,35.89,35.73,35.74,717600.0,26.4288,26.4731,26.3551,26.3624,717600.0
2010-02-03 11:50:00,35.74,35.76,35.57,35.57,1075600.0,26.3624,26.3772,26.237,26.237,1075600.0
2010-02-03 11:55:00,35.58,35.6,35.4,35.42,1195400.0,26.2444,26.2592,26.1116,26.1264,1195400.0
2010-02-03 12:00:00,35.42,35.55,35.38,35.48,1125800.0,26.1264,26.2223,26.0969,26.1707,1125800.0
2010-02-03 12:05:00,35.48,35.52,35.33,35.35,752800.0,26.1707,26.2002,26.06,26.0748,752800.0
2010-02-03 12:10:00,35.35,35.38,35.29,35.33,875400.0,26.0748,26.0969,26.0305,26.06,875400.0
2010-02-03 12:15:00,35.32,35.35,35.1,35.2,1011000.0,26.0526,26.0748,25.8904,25.9641,1011000.0
2010-02-03 12:20:00,35.19,35.2,34.91,34.92,1319800.0,25.9567,25.9641,25.7502,25.7576,1319800.0
2010-02-03 12:25:00,34.91,35.08,34.83,35.07,1171600.0,25.7502,25.8756,25.6912,25.8682,1171600.0
2010-02-03 12:30:00,35.08,35.16,35.07,35.1,633600.0,25.8756,25.9346,25.8682,25.8904,633600.0
2010-02-03 12:35:00,35.1,35.22,35.0,35.16,621800.0,25.8904,25.9789,25.8166,25.9346,621800.0
2010-02-03 12:40:00,35.17,35.23,35.07,35.18,547000.0,25.942,25.9862,25.8682,25.9494,547000.0
2010-02-03 12:45:00,35.19,35.2,35.11,35.15,562600.0,25.9567,25.9641,25.8977,25.9272,562600.0
2010-02-03 12:50:00,35.17,35.24,35.09,35.17,658000.0,25.942,25.9936,25.883,25.942,658000.0
2010-02-03 12:55:00,35.18,35.27,35.15,35.18,463800.0,25.9494,26.0158,25.9272,25.9494,463800.0
2010-02-03 13:00:00,35.18,35.29,35.18,35.29,358000.0,25.9494,26.0305,25.9494,26.0305,358000.0
2010-02-03 13:05:00,35.29,35.43,35.29,35.41,784000.0,26.0305,26.1338,26.0305,26.119,784000.0
2010-02-03 13:10:00,35.41,35.47,35.32,35.32,594200.0,26.119,26.1633,26.0526,26.0526,594200.0
2010-02-03 13:15:00,35.32,35.35,35.23,35.3,550000.0,26.0526,26.0748,25.9862,26.0379,550000.0
2010-02-03 13:20:00,35.31,35.31,35.21,35.21,310200.0,26.0453,26.0453,25.9715,25.9715,310200.0
2010-02-03 13:25:00,35.2,35.26,35.15,35.17,345800.0,25.9641,26.0084,25.9272,25.942,345800.0
2010-02-03 13:30:00,35.17,35.38,35.15,35.36,350600.0,25.942,26.0969,25.9272,26.0821,350600.0
2010-02-03 13:35:00,35.37,35.45,35.28,35.3,363400.0,26.0895,26.1485,26.0231,26.0379,363400.0
2010-02-03 13:40:00,35.3,35.35,35.25,35.26,267200.0,26.0379,26.0748,26.001,26.0084,267200.0
2010-02-03 13:45:00,35.26,35.33,35.18,35.18,233400.0,26.0084,26.06,25.9494,25.9494,233400.0
2010-02-03 13:50:00,35.18,35.2,35.06,35.09,455200.0,25.9494,25.9641,25.8609,25.883,455200.0
2010-02-03 13:55:00,35.09,35.22,35.08,35.22,251000.0,25.883,25.9789,25.8756,25.9789,251000.0
2010-02-03 14:00:00,35.23,35.26,35.18,35.26,207800.0,25.9862,26.0084,25.9494,26.0084,207800.0
2010-02-03 14:05:00,35.26,35.29,35.23,35.27,243600.0,26.0084,26.0305,25.9862,26.0158,243600.0
2010-02-03 14:10:00,35.27,35.32,35.25,35.27,243600.0,26.0158,26.0526,26.001,26.0158,243600.0
2010-02-03 14:15:00,35.27,35.34,35.23,35.26,158200.0,26.0158,26.0674,25.9862,26.0084,158200.0
2010-02-03 14:20:00,35.26,35.28,35.08,35.1,424200.0,26.0084,26.0231,25.8756,25.8904,424200.0
2010-02-03 14:25:00,35.09,35.12,35.02,35.1,517200.0,25.883,25.9051,25.8314,25.8904,517200.0
2010-02-03 14:30:00,35.1,35.18,35.07,35.12,295000.0,25.8904,25.9494,25.8682,25.9051,295000.0
2010-02-03 14:35:00,35.12,35.13,35.02,35.11,296200.0,25.9051,25.9125,25.8314,25.8977,296200.0
2010-02-03 14:40:00,35.12,35.12,35.04,35.09,313600.0,25.9051,25.9051,25.8461,25.883,313600.0
2010-02-03 14:45:00,35.09,35.2,35.09,35.15,282000.0,25.883,25.9641,25.883,25.9272,282000.0
2010-02-03 14:50:00,35.15,35.2,35.1,35.2,424000.0,25.9272,25.9641,25.8904,25.9641,424000.0
2010-02-03 14:55:00,35.19,35.22,35.15,35.16,296800.0,25.9567,25.9789,25.9272,25.9346,296800.0
2010-02-03 15:00:00,35.16,35.42,35.16,35.42,489400.0,25.9346,26.1264,25.9346,26.1264,489400.0
2010-02-03 15:05:00,35.42,35.43,35.24,35.25,655800.0,26.1264,26.1338,25.9936,26.001,655800.0
2010-02-03 15:10:00,35.27,35.35,35.22,35.26,436200.0,26.0158,26.0748,25.9789,26.0084,436200.0
2010-02-03 15:15:00,35.26,35.3,35.17,35.25,525000.0,26.0084,26.0379,25.942,26.001,525000.0
2010-02-03 15:20:00,35.26,35.31,35.19,35.19,430200.0,26.0084,26.0453,25.9567,25.9567,430200.0
2010-02-03 15:25:00,35.19,35.32,35.18,35.28,387400.0,25.9567,26.0526,25.9494,26.0231,387400.0
2010-02-03 15:30:00,35.28,35.4,35.24,35.35,439000.0,26.0231,26.1116,25.9936,26.0748,439000.0
2010-02-03 15:35:00,35.35,35.35,35.27,35.34,238800.0,26.0748,26.0748,26.0158,26.0674,238800.0
2010-02-03 15:40:00,35.35,35.45,35.35,35.38,576600.0,26.0748,26.1485,26.0748,26.0969,576600.0
2010-02-03 15:45:00,35.38,35.41,35.28,35.35,519200.0,26.0969,26.119,26.0231,26.0748,519200.0
2010-02-03 15:50:00,35.35,35.35,35.26,35.26,719000.0,26.0748,26.0748,26.0084,26.0084,719000.0
2010-02-03 15:55:00,35.26,35.26,35.12,35.2,1242200.0,26.0084,26.0084,25.9051,25.9641,1242200.0
2010-02-04 09:30:00,34.26,34.46,34.18,34.2,1551200.0,25.2708,25.4183,25.2118,25.2265,1551200.0
2010-02-04 09:35:00,34.2,34.49,34.18,34.44,939600.0,25.2265,25.4404,25.2118,25.4035,939600.0
2010-02-04 09:40:00,34.44,34.47,34.13,34.14,1048400.0,25.4035,25.4257,25.1749,25.1822,1048400.0
2010-02-04 09:45:00,34.15,34.18,33.8,33.95,1840000.0,25.1896,25.2118,24.9315,25.0421,1840000.0
2010-02-04 09:50:00,33.97,34.13,33.88,34.1,1316200.0,25.0569,25.1749,24.9905,25.1527,1316200.0
2010-02-04 09:55:00,34.12,34.14,33.76,33.87,931000.0,25.1675,25.1822,24.902,24.9831,931000.0
2010-02-04 10:00:00,33.87,34.03,33.83,33.98,943400.0,24.9831,25.1011,24.9536,25.0642,943400.0
2010-02-04 10:05:00,33.97,33.98,33.76,33.77,677200.0,25.0569,25.0642,24.902,24.9093,677200.0
2010-02-04 10:10:00,33.76,33.8,33.62,33.65,1075400.0,24.902,24.9315,24.7987,24.8208,1075400.0
2010-02-04 10:15:00,33.63,33.77,33.54,33.71,908800.0,24.8061,24.9093,24.7397,24.8651,908800.0
2010-02-04 10:20:00,33.7,33.84,33.7,33.82,704400.0,24.8577,24.961,24.8577,24.9462,704400.0
2010-02-04 10:25:00,33.83,33.85,33.62,33.63,638600.0,24.9536,24.9683,24.7987,24.8061,638600.0
2010-02-04 10:30:00,33.63,33.91,33.6,33.78,662800.0,24.8061,25.0126,24.7839,24.9167,662800.0
2010-02-04 10:35:00,33.79,33.93,33.74,33.79,712200.0,24.9241,25.0273,24.8872,24.9241,712200.0
2010-02-04 10:40:00,33.79,34.0,33.71,33.92,678000.0,24.9241,25.079,24.8651,25.02,678000.0
2010-02-04 10:45:00,33.93,34.16,33.88,34.13,730000.0,25.0273,25.197,24.9905,25.1749,730000.0
2010-02-04 10:50:00,34.13,34.24,33.96,33.97,942400.0,25.1749,25.256,25.0495,25.0569,942400.0
2010-02-04 10:55:00,33.98,34.1,33.82,33.83,581800.0,25.0642,25.1527,24.9462,24.9536,581800.0
2010-02-04 11:00:00,33.82,33.93,33.76,33.83,500800.0,24.9462,25.0273,24.902,24.9536,500800.0
2010-02-04 11:05:00,33.83,34.04,33.81,33.91,460400.0,24.9536,25.1085,24.9388,25.0126,460400.0
2010-02-04 11:10:00,33.91,33.99,33.78,33.95,699400.0,25.0126,25.0716,24.9167,25.0421,699400.0
2010-02-04 11:15:00,33.94,33.95,33.77,33.88,484600.0,25.0347,25.0421,24.9093,24.9905,484600.0
2010-02-04 11:20:00,33.89,33.94,33.77,33.89,644600.0,24.9978,25.0347,24.9093,24.9978,644600.0
2010-02-04 11:25:00,33.88,34.04,33.79,34.04,485200.0,24.9905,25.1085,24.9241,25.1085,485200.0
2010-02-04 11:30:00,34.04,34.05,33.76,33.77,490800.0,25.1085,25.1159,24.902,24.9093,490800.0
2010-02-04 11:35:00,33.76,33.88,33.63,33.67,601800.0,24.902,24.9905,24.8061,24.8356,601800.0
2010-02-04 11:40:00,33.68,33.73,33.53,33.57,867200.0,24.8429,24.8798,24.7323,24.7618,867200.0
2010-02-04 11:45:00,33.58,33.72,33.55,33.69,558200.0,24.7692,24.8724,24.7471,24.8503,558200.0
2010-02-04 11:50:00,33.69,33.73,33.58,33.66,501800.0,24.8503,24.8798,24.7692,24.8282,501800.0
2010-02-04 11:55:00,33.66,33.7,33.52,33.57,548400.0,24.8282,24.8577,24.7249,24.7618,548400.0
2010-02-04 12:00:00,33.58,33.6,33.45,33.59,806400.0,24.7692,24.7839,24.6733,24.7766,806400.0
2010-02-04 12:05:00,33.59,33.63,33.41,33.6,673200.0,24.7766,24.8061,24.6438,24.7839,673200.0
2010-02-04 12:10:00,33.58,33.72,33.48,33.5,423600.0,24.7692,24.8724,24.6954,24.7102,423600.0
2010-02-04 12:15:00,33.49,33.67,33.49,33.58,292000.0,24.7028,24.8356,24.7028,24.7692,292000.0
2010-02-04 12:20:00,33.58,33.68,33.54,33.67,291200.0,24.7692,24.8429,24.7397,24.8356,291200.0
2010-02-04 12:25:00,33.67,33.72,33.56,33.59,273400.0,24.8356,24.8724,24.7544,24.7766,273400.0
2010-02-04 12:30:00,33.59,33.73,33.57,33.69,279000.0,24.7766,24.8798,24.7618,24.8503,279000.0
2010-02-04 12:35:00,33.69,33.73,33.63,33.7,363800.0,24.8503,24.8798,24.8061,24.8577,363800.0
2010-02-04 12:40:00,33.7,33.71,33.59,33.61,360600.0,24.8577,24.8651,24.7766,24.7913,360600.0
2010-02-04 12:45:00,33.61,33.67,33.49,33.49,331200.0,24.7913,24.8356,24.7028,24.7028,331200.0
2010-02-04 12:50:00,33.49,33.57,33.46,33.56,496200.0,24.7028,24.7618,24.6807,24.7544,496200.0
2010-02-04 12:55:00,33.56,33.63,33.43,33.47,734600.0,24.7544,24.8061,24.6585,24.688,734600.0
2010-02-04 13:00:00,33.47,33.52,33.44,33.48,394000.0,24.688,24.7249,24.6659,24.6954,394000.0
2010-02-04 13:05:00,33.48,33.63,33.45,33.54,417600.0,24.6954,24.8061,24.6733,24.7397,417600.0
2010-02-04 13:10:00,33.55,33.6,33.48,33.56,299600.0,24.7471,24.7839,24.6954,24.7544,299600.0
2010-02-04 13:15:00,33.55,33.56,33.47,33.48,391400.0,24.7471,24.7544,24.688,24.6954,391400.0
2010-02-04 13:20:00,33.48,33.48,33.35,33.35,549000.0,24.6954,24.6954,24.5995,24.5995,549000.0
2010-02-04 13:25:00,33.35,33.44,33.33,33.4,609000.0,24.5995,24.6659,24.5848,24.6364,609000.0
2010-02-04 13:30:00,33.39,33.42,33.31,33.4,507200.0,24.629,24.6512,24.57,24.6364,507200.0
2010-02-04 13:35:00,33.4,33.49,33.36,33.44,544600.0,24.6364,24.7028,24.6069,24.6659,544600.0
2010-02-04 13:40:00,33.44,33.47,33.27,33.29,553000.0,24.6659,24.688,24.5405,24.5553,553000.0
2010-02-04 13:45:00,33.29,33.43,33.25,33.39,685600.0,24.5553,24.6585,24.5258,24.629,685600.0
2010-02-04 13:50:00,33.39,33.45,33.31,33.36,479800.0,24.629,24.6733,24.57,24.6069,479800.0
2010-02-04 13:55:00,33.36,33.43,33.32,33.38,324600.0,24.6069,24.6585,24.5774,24.6217,324600.0
2010-02-04 14:00:00,33.38,33.44,33.36,33.42,406600.0,24.6217,24.6659,24.6069,24.6512,406600.0
2010-02-04 14:05:00,33.43,33.47,33.35,33.37,357200.0,24.6585,24.688,24.5995,24.6143,357200.0
2010-02-04 14:10:00,33.36,33.45,33.36,33.41,514000.0,24.6069,24.6733,24.6069,24.6438,514000.0
2010-02-04 14:15:00,33.41,33.48,33.3,33.41,876400.0,24.6438,24.6954,24.5626,24.6438,876400.0
2010-02-04 14:20:00,33.41,33.57,33.41,33.55,713000.0,24.6438,24.7618,24.6438,24.7471,713000.0
2010-02-04 14:25:00,33.55,33.62,33.48,33.59,591600.0,24.7471,24.7987,24.6954,24.7766,591600.0
2010-02-04 14:30:00,33.6,33.68,33.49,33.66,454200.0,24.7839,24.8429,24.7028,24.8282,454200.0
2010-02-04 14:35:00,33.66,33.75,33.65,33.7,479200.0,24.8282,24.8946,24.8208,24.8577,479200.0
2010-02-04 14:40:00,33.7,33.71,33.52,33.55,515600.0,24.8577,24.8651,24.7249,24.7471,515600.0
2010-02-04 14:45:00,33.55,33.69,33.55,33.69,338600.0,24.7471,24.8503,24.7471,24.8503,338600.0
2010-02-04 14:50:00,33.68,33.71,33.6,33.6,350600.0,24.8429,24.8651,24.7839,24.7839,350600.0
2010-02-04 14:55:00,33.61,33.68,33.58,33.58,362000.0,24.7913,24.8429,24.7692,24.7692,362000.0
2010-02-04 15:00:00,33.6,33.68,33.51,33.57,466000.0,24.7839,24.8429,24.7175,24.7618,466000.0
2010-02-04 15:05:00,33.58,33.61,33.52,33.53,467400.0,24.7692,24.7913,24.7249,24.7323,467400.0
2010-02-04 15:10:00,33.52,33.57,33.49,33.52,572600.0,24.7249,24.7618,24.7028,24.7249,572600.0
2010-02-04 15:15:00,33.52,33.54,33.4,33.43,643000.0,24.7249,24.7397,24.6364,24.6585,643000.0
2010-02-04 15:20:00,33.42,33.46,33.35,33.4,714600.0,24.6512,24.6807,24.5995,24.6364,714600.0
2010-02-04 15:25:00,33.4,33.47,33.35,33.44,769000.0,24.6364,24.688,24.5995,24.6659,769000.0
2010-02-04 15:30:00,33.45,33.49,33.38,33.45,616000.0,24.6733,24.7028,24.6217,24.6733,616000.0
2010-02-04 15:35:00,33.45,33.48,33.35,33.38,945200.0,24.6733,24.6954,24.5995,24.6217,945200.0
2010-02-04 15:40:00,33.38,33.49,33.37,33.43,660400.0,24.6217,24.7028,24.6143,24.6585,660400.0
2010-02-04 15:45:00,33.41,33.45,33.35,33.37,971800.0,24.6438,24.6733,24.5995,24.6143,971800.0
2010-02-04 15:50:00,33.37,33.45,33.35,33.38,1057600.0,24.6143,24.6733,24.5995,24.6217,1057600.0
2010-02-04 15:55:00,33.37,33.42,33.3,33.35,1884200.0,24.6143,24.6512,24.5626,24.5995,1884200.0
2010-02-05 09:30:00,33.33,33.94,33.3,33.54,1666400.0,24.5848,25.0347,24.5626,24.7397,1666400.0
2010-02-05 09:35:00,33.53,33.58,33.2,33.43,1723000.0,24.7323,24.7692,24.4889,24.6585,1723000.0
2010-02-05 09:40:00,33.42,33.79,33.22,33.56,1594000.0,24.6512,24.9241,24.5036,24.7544,1594000.0
2010-02-05 09:45:00,33.56,33.8,33.42,33.47,1199400.0,24.7544,24.9315,24.6512,24.688,1199400.0
2010-02-05 09:50:00,33.49,33.7,33.38,33.38,997600.0,24.7028,24.8577,24.6217,24.6217,997600.0
2010-02-05 09:55:00,33.38,33.61,33.32,33.48,1021200.0,24.6217,24.7913,24.5774,24.6954,1021200.0
2010-02-05 10:00:00,33.48,33.68,33.35,33.38,635000.0,24.6954,24.8429,24.5995,24.6217,635000.0
2010-02-05 10:05:00,33.38,33.39,33.08,33.15,1125600.0,24.6217,24.629,24.4004,24.452,1125600.0
2010-02-05 10:10:00,33.15,33.49,33.08,33.41,951400.0,24.452,24.7028,24.4004,24.6438,951400.0
2010-02-05 10:15:00,33.4,33.59,33.38,33.49,954800.0,24.6364,24.7766,24.6217,24.7028,954800.0
2010-02-05 10:20:00,33.49,33.87,33.48,33.87,1349200.0,24.7028,24.9831,24.6954,24.9831,1349200.0
2010-02-05 10:25:00,33.87,34.08,33.44,33.89,1527200.0,24.9831,25.138,24.6659,24.9978,1527200.0
2010-02-05 10:30:00,33.9,34.24,33.89,34.23,1402600.0,25.0052,25.256,24.9978,25.2486,1402600.0
2010-02-05 10:35:00,34.23,34.3,34.08,34.1,1598400.0,25.2486,25.3003,25.138,25.1527,1598400.0
2010-02-05 10:40:00,34.12,34.39,34.1,34.24,1149600.0,25.1675,25.3667,25.1527,25.256,1149600.0
2010-02-05 10:45:00,34.24,34.34,34.13,34.15,985200.0,25.256,25.3298,25.1749,25.1896,985200.0
2010-02-05 10:50:00,34.14,34.37,34.13,34.24,671000.0,25.1822,25.3519,25.1749,25.256,671000.0
2010-02-05 10:55:00,34.24,34.26,34.12,34.17,895600.0,25.256,25.2708,25.1675,25.2044,895600.0
2010-02-05 11:00:00,34.17,34.24,34.02,34.17,895600.0,25.2044,25.256,25.0937,25.2044,895600.0
2010-02-05 11:05:00,34.17,34.17,34.04,34.06,704800.0,25.2044,25.2044,25.1085,25.1232,704800.0
2010-02-05 11:10:00,34.07,34.1,33.96,34.04,979000.0,25.1306,25.1527,25.0495,25.1085,979000.0
2010-02-05 11:15:00,34.05,34.13,33.98,34.12,571800.0,25.1159,25.1749,25.0642,25.1675,571800.0
2010-02-05 11:20:00,34.12,34.13,33.93,34.09,653800.0,25.1675,25.1749,25.0273,25.1454,653800.0
2010-02-05 11:25:00,34.09,34.21,34.02,34.03,594200.0,25.1454,25.2339,25.0937,25.1011,594200.0
2010-02-05 11:30:00,34.02,34.13,33.76,33.79,817800.0,25.0937,25.1749,24.902,24.9241,817800.0
2010-02-05 11:35:00,33.79,33.88,33.59,33.6,937000.0,24.9241,24.9905,24.7766,24.7839,937000.0
2010-02-05 11:40:00,33.6,33.68,33.41,33.49,1422400.0,24.7839,24.8429,24.6438,24.7028,1422400.0
2010-02-05 11:45:00,33.49,33.66,33.33,33.65,1105000.0,24.7028,24.8282,24.5848,24.8208,1105000.0
2010-02-05 11:50:00,33.65,33.74,33.55,33.58,722600.0,24.8208,24.8872,24.7471,24.7692,722600.0
2010-02-05 11:55:00,33.6,33.73,33.58,33.7,423400.0,24.7839,24.8798,24.7692,24.8577,423400.0
2010-02-05 12:00:00,33.7,33.88,33.7,33.74,647800.0,24.8577,24.9905,24.8577,24.8872,647800.0
2010-02-05 12:05:00,33.74,33.87,33.74,33.87,530800.0,24.8872,24.9831,24.8872,24.9831,530800.0
2010-02-05 12:10:00,33.87,33.88,33.65,33.7,560400.0,24.9831,24.9905,24.8208,24.8577,560400.0
2010-02-05 12:15:00,33.7,33.88,33.61,33.85,424200.0,24.8577,24.9905,24.7913,24.9683,424200.0
2010-02-05 12:20:00,33.85,33.99,33.76,33.77,558000.0,24.9683,25.0716,24.902,24.9093,558000.0
2010-02-05 12:25:00,33.77,33.84,33.76,33.77,477600.0,24.9093,24.961,24.902,24.9093,477600.0
2010-02-05 12:30:00,33.77,33.83,33.65,33.77,401600.0,24.9093,24.9536,24.8208,24.9093,401600.0
2010-02-05 12:35:00,33.77,33.88,33.68,33.68,456200.0,24.9093,24.9905,24.8429,24.8429,456200.0
2010-02-05 12:40:00,33.69,33.84,33.65,33.83,374600.0,24.8503,24.961,24.8208,24.9536,374600.0
2010-02-05 12:45:00,33.82,33.87,33.77,33.83,351000.0,24.9462,24.9831,24.9093,24.9536,351000.0
2010-02-05 12:50:00,33.83,33.85,33.63,33.65,526000.0,24.9536,24.9683,24.8061,24.8208,526000.0
2010-02-05 12:55:00,33.65,33.84,33.63,33.81,427400.0,24.8208,24.961,24.8061,24.9388,427400.0
2010-02-05 13:00:00,33.81,33.81,33.64,33.7,293800.0,24.9388,24.9388,24.8134,24.8577,293800.0
2010-02-05 13:05:00,33.7,33.7,33.43,33.48,428200.0,24.8577,24.8577,24.6585,24.6954,428200.0
2010-02-05 13:10:00,33.48,33.66,33.38,33.6,607000.0,24.6954,24.8282,24.6217,24.7839,607000.0
2010-02-05 13:15:00,33.61,33.7,33.57,33.66,334000.0,24.7913,24.8577,24.7618,24.8282,334000.0
2010-02-05 13:20:00,33.66,33.67,33.41,33.43,428200.0,24.8282,24.8356,24.6438,24.6585,428200.0
2010-02-05 13:25:00,33.45,33.51,33.27,33.35,625200.0,24.6733,24.7175,24.5405,24.5995,625200.0
2010-02-05 13:30:00,33.35,33.4,33.17,33.19,965200.0,24.5995,24.6364,24.4668,24.4815,965200.0
2010-02-05 13:35:00,33.19,33.36,33.13,33.18,815800.0,24.4815,24.6069,24.4373,24.4741,815800.0
2010-02-05 13:40:00,33.18,33.23,33.02,33.08,823600.0,24.4741,24.511,24.3561,24.4004,823600.0
2010-02-05 13:45:00,33.08,33.27,33.06,33.25,721600.0,24.4004,24.5405,24.3856,24.5258,721600.0
2010-02-05 13:50:00,33.26,33.26,33.13,33.19,423400.0,24.5331,24.5331,24.4373,24.4815,423400.0
2010-02-05 13:55:00,33.19,33.24,33.04,33.1,498600.0,24.4815,24.5184,24.3709,24.4151,498600.0
2010-02-05 14:00:00,33.1,33.55,33.1,33.53,1210400.0,24.4151,24.7471,24.4151,24.7323,1210400.0
2010-02-05 14:05:00,33.53,33.63,33.46,33.48,694400.0,24.7323,24.8061,24.6807,24.6954,694400.0
2010-02-05 14:10:00,33.48,33.73,33.44,33.72,783200.0,24.6954,24.8798,24.6659,24.8724,783200.0
2010-02-05 14:15:00,33.72,33.88,33.68,33.83,812800.0,24.8724,24.9905,24.8429,24.9536,812800.0
2010-02-05 14:20:00,33.83,33.95,33.76,33.91,803000.0,24.9536,25.0421,24.902,25.0126,803000.0
2010-02-05 14:25:00,33.92,34.1,33.91,34.01,1170400.0,25.02,25.1527,25.0126,25.0864,1170400.0
2010-02-05 14:30:00,34.01,34.12,33.84,34.09,1011400.0,25.0864,25.1675,24.961,25.1454,1011400.0
2010-02-05 14:35:00,34.09,34.23,34.04,34.17,1080000.0,25.1454,25.2486,25.1085,25.2044,1080000.0
2010-02-05 14:40:00,34.17,34.17,33.94,34.06,833600.0,25.2044,25.2044,25.0347,25.1232,833600.0
2010-02-05 14:45:00,34.06,34.29,34.01,34.26,779200.0,25.1232,25.2929,25.0864,25.2708,779200.0
2010-02-05 14:50:00,34.26,34.45,34.26,34.37,1176200.0,25.2708,25.4109,25.2708,25.3519,1176200.0
2010-02-05 14:55:00,34.37,34.4,34.24,34.38,772400.0,25.3519,25.374,25.256,25.3593,772400.0
2010-02-05 15:00:00,34.38,34.63,34.34,34.46,2053600.0,25.3593,25.5437,25.3298,25.4183,2053600.0
2010-02-05 15:05:00,34.47,34.96,34.43,34.74,2230800.0,25.4257,25.7871,25.3962,25.6248,2230800.0
2010-02-05 15:10:00,34.74,34.97,34.62,34.95,1595800.0,25.6248,25.7945,25.5363,25.7797,1595800.0
2010-02-05 15:15:00,34.95,34.98,34.63,34.81,1377800.0,25.7797,25.8018,25.5437,25.6765,1377800.0
2010-02-05 15:20:00,34.81,34.97,34.68,34.7,1025800.0,25.6765,25.7945,25.5806,25.5953,1025800.0
2010-02-05 15:25:00,34.7,34.8,34.63,34.8,850400.0,25.5953,25.6691,25.5437,25.6691,850400.0
2010-02-05 15:30:00,34.79,34.97,34.63,34.86,1202600.0,25.6617,25.7945,25.5437,25.7133,1202600.0
2010-02-05 15:35:00,34.86,35.0,34.74,34.83,1471800.0,25.7133,25.8166,25.6248,25.6912,1471800.0
2010-02-05 15:40:00,34.84,34.96,34.77,34.94,1003800.0,25.6986,25.7871,25.6469,25.7723,1003800.0
2010-02-05 15:45:00,34.94,35.04,34.73,34.73,1298200.0,25.7723,25.8461,25.6174,25.6174,1298200.0
2010-02-05 15:50:00,34.73,35.08,34.71,35.04,1257400.0,25.6174,25.8756,25.6027,25.8461,1257400.0
2010-02-05 15:55:00,35.04,35.15,35.0,35.1,2044000.0,25.8461,25.9272,25.8166,25.8904,2044000.0
2010-02-08 09:30:00,35.4,35.43,34.56,34.6,1390200.0,26.1116,26.1338,25.492,25.5216,1390200.0
2010-02-08 09:35:00,34.6,35.04,34.46,35.0,1435000.0,25.5216,25.8461,25.4183,25.8166,1435000.0
2010-02-08 09:40:00,35.0,35.23,34.83,35.19,1248200.0,25.8166,25.9862,25.6912,25.9567,1248200.0
2010-02-08 09:45:00,35.18,35.2,34.78,34.96,981200.0,25.9494,25.9641,25.6543,25.7871,981200.0
2010-02-08 09:50:00,34.96,35.2,34.71,35.1,807000.0,25.7871,25.9641,25.6027,25.8904,807000.0
2010-02-08 09:55:00,35.1,35.2,34.83,34.92,847000.0,25.8904,25.9641,25.6912,25.7576,847000.0
2010-02-08 10:00:00,34.93,35.12,34.82,35.0,936400.0,25.765,25.9051,25.6838,25.8166,936400.0
2010-02-08 10:05:00,35.02,35.41,34.98,35.37,1490200.0,25.8314,26.119,25.8018,26.0895,1490200.0
2010-02-08 10:10:00,35.38,35.63,35.38,35.48,1005600.0,26.0969,26.2813,26.0969,26.1707,1005600.0
2010-02-08 10:15:00,35.49,35.67,35.46,35.46,866200.0,26.178,26.3108,26.1559,26.1559,866200.0
2010-02-08 10:20:00,35.46,35.58,35.36,35.42,851000.0,26.1559,26.2444,26.0821,26.1264,851000.0
2010-02-08 10:25:00,35.42,35.56,35.27,35.42,736600.0,26.1264,26.2297,26.0158,26.1264,736600.0
2010-02-08 10:30:00,35.4,35.43,35.12,35.21,637200.0,26.1116,26.1338,25.9051,25.9715,637200.0
2010-02-08 10:35:00,35.23,35.42,35.17,35.24,578800.0,25.9862,26.1264,25.942,25.9936,578800.0
2010-02-08 10:40:00,35.24,35.38,35.17,35.38,469200.0,25.9936,26.0969,25.942,26.0969,469200.0
2010-02-08 10:45:00,35.37,35.52,35.27,35.49,444200.0,26.0895,26.2002,26.0158,26.178,444200.0
2010-02-08 10:50:00,35.49,35.59,35.45,35.52,516000.0,26.178,26.2518,26.1485,26.2002,516000.0
2010-02-08 10:55:00,35.5,35.73,35.49,35.7,662600.0,26.1854,26.3551,26.178,26.3329,662600.0
2010-02-08 11:00:00,35.7,35.84,35.69,35.77,909600.0,26.3329,26.4362,26.3256,26.3846,909600.0
2010-02-08 11:05:00,35.77,35.99,35.73,35.97,874400.0,26.3846,26.5468,26.3551,26.5321,874400.0
2010-02-08 11:10:00,35.96,35.98,35.83,35.84,765600.0,26.5247,26.5395,26.4288,26.4362,765600.0
2010-02-08 11:15:00,35.84,35.89,35.65,35.7,766000.0,26.4362,26.4731,26.296,26.3329,766000.0
2010-02-08 11:20:00,35.7,35.87,35.66,35.85,523800.0,26.3329,26.4583,26.3034,26.4436,523800.0
2010-02-08 11:25:00,35.85,35.87,35.68,35.84,797200.0,26.4436,26.4583,26.3182,26.4362,797200.0
2010-02-08 11:30:00,35.85,35.98,35.76,35.88,860800.0,26.4436,26.5395,26.3772,26.4657,860800.0
2010-02-08 11:35:00,35.88,35.95,35.73,35.75,813800.0,26.4657,26.5173,26.3551,26.3698,813800.0
2010-02-08 11:40:00,35.75,35.95,35.74,35.94,444800.0,26.3698,26.5173,26.3624,26.51,444800.0
2010-02-08 11:45:00,35.95,35.98,35.83,35.95,494200.0,26.5173,26.5395,26.4288,26.5173,494200.0
2010-02-08 11:50:00,35.94,35.98,35.75,35.76,533800.0,26.51,26.5395,26.3698,26.3772,533800.0
2010-02-08 11:55:00,35.77,35.89,35.66,35.88,515800.0,26.3846,26.4731,26.3034,26.4657,515800.0
2010-02-08 12:00:00,35.88,35.92,35.75,35.76,518800.0,26.4657,26.4952,26.3698,26.3772,518800.0
2010-02-08 12:05:00,35.76,35.79,35.59,35.7,713800.0,26.3772,26.3993,26.2518,26.3329,713800.0
2010-02-08 12:10:00,35.7,35.71,35.5,35.55,482600.0,26.3329,26.3403,26.1854,26.2223,482600.0
2010-02-08 12:15:00,35.56,35.75,35.56,35.69,341000.0,26.2297,26.3698,26.2297,26.3256,341000.0
2010-02-08 12:20:00,35.7,35.77,35.66,35.77,274800.0,26.3329,26.3846,26.3034,26.3846,274800.0
2010-02-08 12:25:00,35.77,35.86,35.74,35.85,209000.0,26.3846,26.4509,26.3624,26.4436,209000.0
2010-02-08 12:30:00,35.85,35.9,35.69,35.75,289800.0,26.4436,26.4805,26.3256,26.3698,289800.0
2010-02-08 12:35:00,35.75,35.9,35.71,35.9,343200.0,26.3698,26.4805,26.3403,26.4805,343200.0
2010-02-08 12:40:00,35.89,35.93,35.73,35.79,337600.0,26.4731,26.5026,26.3551,26.3993,337600.0
2010-02-08 12:45:00,35.78,35.8,35.61,35.66,218600.0,26.3919,26.4067,26.2665,26.3034,218600.0
2010-02-08 12:50:00,35.66,35.74,35.6,35.63,279000.0,26.3034,26.3624,26.2592,26.2813,279000.0
2010-02-08 12:55:00,35.63,35.67,35.52,35.55,201800.0,26.2813,26.3108,26.2002,26.2223,201800.0
2010-02-08 13:00:00,35.55,35.66,35.49,35.49,319200.0,26.2223,26.3034,26.178,26.178,319200.0
2010-02-08 13:05:00,35.49,35.59,35.4,35.42,372000.0,26.178,26.2518,26.1116,26.1264,372000.0
2010-02-08 13:10:00,35.42,35.47,35.27,35.29,500000.0,26.1264,26.1633,26.0158,26.0305,500000.0
2010-02-08 13:15:00,35.29,35.3,35.12,35.3,843400.0,26.0305,26.0379,25.9051,26.0379,843400.0
2010-02-08 13:20:00,35.31,35.34,35.21,35.21,338000.0,26.0453,26.0674,25.9715,25.9715,338000.0
2010-02-08 13:25:00,35.21,35.24,35.15,35.19,440400.0,25.9715,25.9936,25.9272,25.9567,440400.0
2010-02-08 13:30:00,35.2,35.22,35.01,35.01,496600.0,25.9641,25.9789,25.824,25.824,496600.0
2010-02-08 13:35:00,35.01,35.09,34.96,34.97,553400.0,25.824,25.883,25.7871,25.7945,553400.0
2010-02-08 13:40:00,34.96,35.06,34.95,34.99,287800.0,25.7871,25.8609,25.7797,25.8092,287800.0
2010-02-08 13:45:00,34.99,35.02,34.88,34.93,426200.0,25.8092,25.8314,25.7281,25.765,426200.0
2010-02-08 13:50:00,34.94,35.1,34.91,34.99,473000.0,25.7723,25.8904,25.7502,25.8092,473000.0
2010-02-08 13:55:00,35.0,35.07,34.9,35.04,353000.0,25.8166,25.8682,25.7428,25.8461,353000.0
2010-02-08 14:00:00,35.04,35.27,35.02,35.24,599000.0,25.8461,26.0158,25.8314,25.9936,599000.0
2010-02-08 14:05:00,35.24,35.32,35.19,35.26,329400.0,25.9936,26.0526,25.9567,26.0084,329400.0
2010-02-08 14:10:00,35.25,35.38,35.18,35.36,239800.0,26.001,26.0969,25.9494,26.0821,239800.0
2010-02-08 14:15:00,35.36,35.38,35.27,35.33,242800.0,26.0821,26.0969,26.0158,26.06,242800.0
2010-02-08 14:20:00,35.33,35.33,35.11,35.24,340000.0,26.06,26.06,25.8977,25.9936,340000.0
2010-02-08 14:25:00,35.23,35.31,35.2,35.22,336000.0,25.9862,26.0453,25.9641,25.9789,336000.0
2010-02-08 14:30:00,35.22,35.26,35.16,35.24,278800.0,25.9789,26.0084,25.9346,25.9936,278800.0
2010-02-08 14:35:00,35.26,35.26,34.98,35.05,441600.0,26.0084,26.0084,25.8018,25.8535,441600.0
2010-02-08 14:40:00,35.05,35.17,35.0,35.09,340200.0,25.8535,25.942,25.8166,25.883,340200.0
2010-02-08 14:45:00,35.09,35.15,35.02,35.04,250600.0,25.883,25.9272,25.8314,25.8461,250600.0
2010-02-08 14:50:00,35.03,35.17,35.02,35.07,271600.0,25.8387,25.942,25.8314,25.8682,271600.0
2010-02-08 14:55:00,35.07,35.07,34.92,34.95,562800.0,25.8682,25.8682,25.7576,25.7797,562800.0
2010-02-08 15:00:00,34.95,35.02,34.82,34.95,663600.0,25.7797,25.8314,25.6838,25.7797,663600.0
2010-02-08 15:05:00,34.94,35.04,34.92,35.01,415600.0,25.7723,25.8461,25.7576,25.824,415600.0
2010-02-08 15:10:00,34.99,34.99,34.84,34.97,438400.0,25.8092,25.8092,25.6986,25.7945,438400.0
2010-02-08 15:15:00,34.97,34.99,34.77,34.79,518000.0,25.7945,25.8092,25.6469,25.6617,518000.0
2010-02-08 15:20:00,34.8,34.88,34.79,34.84,341400.0,25.6691,25.7281,25.6617,25.6986,341400.0
2010-02-08 15:25:00,34.84,34.91,34.73,34.91,562600.0,25.6986,25.7502,25.6174,25.7502,562600.0
2010-02-08 15:30:00,34.91,35.04,34.89,35.01,517000.0,25.7502,25.8461,25.7355,25.824,517000.0
2010-02-08 15:35:00,35.0,35.02,34.88,34.92,387400.0,25.8166,25.8314,25.7281,25.7576,387400.0
2010-02-08 15:40:00,34.9,34.9,34.8,34.86,636600.0,25.7428,25.7428,25.6691,25.7133,636600.0
2010-02-08 15:45:00,34.86,34.89,34.73,34.76,934600.0,25.7133,25.7355,25.6174,25.6396,934600.0
2010-02-08 15:50:00,34.76,34.76,34.6,34.63,815200.0,25.6396,25.6396,25.5216,25.5437,815200.0
2010-02-08 15:55:00,34.62,34.68,34.54,34.55,877800.0,25.5363,25.5806,25.4773,25.4847,877800.0
2010-02-09 09:30:00,35.57,35.96,35.49,35.87,1687200.0,26.237,26.5247,26.178,26.4583,1687200.0
2010-02-09 09:35:00,35.86,36.06,35.72,35.77,1399600.0,26.4509,26.5985,26.3477,26.3846,1399600.0
2010-02-09 09:40:00,35.77,35.95,35.66,35.8,1065600.0,26.3846,26.5173,26.3034,26.4067,1065600.0
2010-02-09 09:45:00,35.82,35.95,35.67,35.68,902800.0,26.4214,26.5173,26.3108,26.3182,902800.0
2010-02-09 09:50:00,35.69,35.99,35.64,35.86,1237000.0,26.3256,26.5468,26.2887,26.4509,1237000.0
2010-02-09 09:55:00,35.86,35.94,35.76,35.87,423200.0,26.4509,26.51,26.3772,26.4583,423200.0
2010-02-09 10:00:00,35.81,35.91,35.72,35.83,964600.0,26.4141,26.4878,26.3477,26.4288,964600.0
2010-02-09 10:05:00,35.84,35.97,35.76,35.83,635800.0,26.4362,26.5321,26.3772,26.4288,635800.0
2010-02-09 10:10:00,35.82,36.08,35.79,35.98,976600.0,26.4214,26.6132,26.3993,26.5395,976600.0
2010-02-09 10:15:00,35.98,36.2,35.98,36.1,1134200.0,26.5395,26.7017,26.5395,26.628,1134200.0
2010-02-09 10:20:00,36.11,36.11,35.96,36.07,571600.0,26.6354,26.6354,26.5247,26.6058,571600.0
2010-02-09 10:25:00,36.08,36.1,35.88,35.96,556600.0,26.6132,26.628,26.4657,26.5247,556600.0
2010-02-09 10:30:00,35.97,36.07,35.88,36.05,588200.0,26.5321,26.6058,26.4657,26.5911,588200.0
2010-02-09 10:35:00,36.05,36.1,35.83,35.84,684200.0,26.5911,26.628,26.4288,26.4362,684200.0
2010-02-09 10:40:00,35.84,35.98,35.83,35.9,886000.0,26.4362,26.5395,26.4288,26.4805,886000.0
2010-02-09 10:45:00,35.9,35.97,35.78,35.94,831600.0,26.4805,26.5321,26.3919,26.51,831600.0
2010-02-09 10:50:00,35.93,35.95,35.81,35.87,406600.0,26.5026,26.5173,26.4141,26.4583,406600.0
2010-02-09 10:55:00,35.86,35.95,35.67,35.77,848000.0,26.4509,26.5173,26.3108,26.3846,848000.0
2010-02-09 11:00:00,35.77,35.79,35.56,35.79,1035400.0,26.3846,26.3993,26.2297,26.3993,1035400.0
2010-02-09 11:05:00,35.79,35.86,35.49,35.51,886400.0,26.3993,26.4509,26.178,26.1928,886400.0
2010-02-09 11:10:00,35.51,35.69,35.4,35.62,797600.0,26.1928,26.3256,26.1116,26.2739,797600.0
2010-02-09 11:15:00,35.62,35.72,35.5,35.72,645200.0,26.2739,26.3477,26.1854,26.3477,645200.0
2010-02-09 11:20:00,35.72,35.87,35.7,35.78,643000.0,26.3477,26.4583,26.3329,26.3919,643000.0
2010-02-09 11:25:00,35.78,35.79,35.55,35.6,690800.0,26.3919,26.3993,26.2223,26.2592,690800.0
2010-02-09 11:30:00,35.59,35.94,35.51,35.94,1180000.0,26.2518,26.51,26.1928,26.51,1180000.0
2010-02-09 11:35:00,35.94,36.08,35.81,35.96,1325600.0,26.51,26.6132,26.4141,26.5247,1325600.0
2010-02-09 11:40:00,35.95,36.13,35.94,36.05,980000.0,26.5173,26.6501,26.51,26.5911,980000.0
2010-02-09 11:45:00,36.05,36.12,35.91,36.0,662400.0,26.5911,26.6427,26.4878,26.5542,662400.0
2010-02-09 11:50:00,36.0,36.21,35.96,36.17,1053000.0,26.5542,26.7091,26.5247,26.6796,1053000.0
2010-02-09 11:55:00,36.15,36.18,35.94,35.99,463400.0,26.6649,26.687,26.51,26.5468,463400.0
2010-02-09 12:00:00,35.99,36.18,35.99,36.16,480600.0,26.5468,26.687,26.5468,26.6722,480600.0
2010-02-09 12:05:00,36.16,36.29,36.13,36.24,901800.0,26.6722,26.7681,26.6501,26.7312,901800.0
2010-02-09 12:10:00,36.24,36.37,36.22,36.35,782000.0,26.7312,26.8271,26.7165,26.8124,782000.0
2010-02-09 12:15:00,36.35,36.48,36.29,36.37,837000.0,26.8124,26.9083,26.7681,26.8271,837000.0
2010-02-09 12:20:00,36.37,36.44,36.25,36.25,492400.0,26.8271,26.8788,26.7386,26.7386,492400.0
2010-02-09 12:25:00,36.24,36.27,36.13,36.19,367000.0,26.7312,26.7534,26.6501,26.6944,367000.0
2010-02-09 12:30:00,36.19,36.34,36.19,36.29,289800.0,26.6944,26.805,26.6944,26.7681,289800.0
2010-02-09 12:35:00,36.28,36.38,36.19,36.21,460800.0,26.7607,26.8345,26.6944,26.7091,460800.0
2010-02-09 12:40:00,36.19,36.25,35.8,35.9,1365400.0,26.6944,26.7386,26.4067,26.4805,1365400.0
2010-02-09 12:45:00,35.9,36.21,35.88,36.08,945800.0,26.4805,26.7091,26.4657,26.6132,945800.0
2010-02-09 12:50:00,36.07,36.2,35.95,36.09,435800.0,26.6058,26.7017,26.5173,26.6206,435800.0
2010-02-09 12:55:00,36.08,36.27,36.01,36.23,421000.0,26.6132,26.7534,26.5616,26.7239,421000.0
2010-02-09 13:00:00,36.23,36.39,36.23,36.3,514000.0,26.7239,26.8419,26.7239,26.7755,514000.0
2010-02-09 13:05:00,36.29,36.4,36.18,36.3,436400.0,26.7681,26.8493,26.687,26.7755,436400.0
2010-02-09 13:10:00,36.3,36.33,36.2,36.26,251400.0,26.7755,26.7976,26.7017,26.746,251400.0
2010-02-09 13:15:00,36.24,36.25,36.08,36.16,301400.0,26.7312,26.7386,26.6132,26.6722,301400.0
2010-02-09 13:20:00,36.17,36.25,36.08,36.24,299400.0,26.6796,26.7386,26.6132,26.7312,299400.0
2010-02-09 13:25:00,36.23,36.3,36.01,36.12,316800.0,26.7239,26.7755,26.5616,26.6427,316800.0
2010-02-09 13:30:00,36.11,36.13,36.03,36.03,353600.0,26.6354,26.6501,26.5763,26.5763,353600.0
2010-02-09 13:35:00,36.03,36.18,36.01,36.12,249600.0,26.5763,26.687,26.5616,26.6427,249600.0
2010-02-09 13:40:00,36.13,36.18,36.05,36.13,219800.0,26.6501,26.687,26.5911,26.6501,219800.0
2010-02-09 13:45:00,36.13,36.27,36.1,36.17,314200.0,26.6501,26.7534,26.628,26.6796,314200.0
2010-02-09 13:50:00,36.17,36.24,36.11,36.18,266800.0,26.6796,26.7312,26.6354,26.687,266800.0
2010-02-09 13:55:00,36.17,36.2,36.06,36.06,287600.0,26.6796,26.7017,26.5985,26.5985,287600.0
2010-02-09 14:00:00,36.07,36.14,36.04,36.08,248800.0,26.6058,26.6575,26.5837,26.6132,248800.0
2010-02-09 14:05:00,36.07,36.12,35.94,35.95,368200.0,26.6058,26.6427,26.51,26.5173,368200.0
2010-02-09 14:10:00,35.95,36.03,35.95,35.96,254600.0,26.5173,26.5763,26.5173,26.5247,254600.0
2010-02-09 14:15:00,35.96,35.97,35.83,35.9,506200.0,26.5247,26.5321,26.4288,26.4805,506200.0
2010-02-09 14:20:00,35.9,36.04,35.89,35.96,236200.0,26.4805,26.5837,26.4731,26.5247,236200.0
2010-02-09 14:25:00,35.97,36.05,35.97,36.04,224200.0,26.5321,26.5911,26.5321,26.5837,224200.0
2010-02-09 14:30:00,36.04,36.16,35.99,36.08,308600.0,26.5837,26.6722,26.5468,26.6132,308600.0
2010-02-09 14:35:00,36.08,36.09,35.85,35.85,272000.0,26.6132,26.6206,26.4436,26.4436,272000.0
2010-02-09 14:40:00,35.87,36.02,35.85,35.93,641600.0,26.4583,26.569,26.4436,26.5026,641600.0
2010-02-09 14:45:00,35.93,35.96,35.77,35.92,488200.0,26.5026,26.5247,26.3846,26.4952,488200.0
2010-02-09 14:50:00,35.92,35.92,35.72,35.79,539000.0,26.4952,26.4952,26.3477,26.3993,539000.0
2010-02-09 14:55:00,35.79,35.91,35.76,35.77,394000.0,26.3993,26.4878,26.3772,26.3846,394000.0
2010-02-09 15:00:00,35.77,36.0,35.77,35.96,543400.0,26.3846,26.5542,26.3846,26.5247,543400.0
2010-02-09 15:05:00,35.96,36.02,35.92,35.93,304400.0,26.5247,26.569,26.4952,26.5026,304400.0
2010-02-09 15:10:00,35.93,35.96,35.82,35.95,423000.0,26.5026,26.5247,26.4214,26.5173,423000.0
2010-02-09 15:15:00,35.95,35.95,35.82,35.91,313000.0,26.5173,26.5173,26.4214,26.4878,313000.0
2010-02-09 15:20:00,35.91,35.99,35.89,35.94,297400.0,26.4878,26.5468,26.4731,26.51,297400.0
2010-02-09 15:25:00,35.94,35.96,35.85,35.92,446400.0,26.51,26.5247,26.4436,26.4952,446400.0
2010-02-09 15:30:00,35.91,35.95,35.83,35.94,453600.0,26.4878,26.5173,26.4288,26.51,453600.0
2010-02-09 15:35:00,35.94,35.94,35.78,35.79,449000.0,26.51,26.51,26.3919,26.3993,449000.0
2010-02-09 15:40:00,35.78,35.85,35.73,35.77,575400.0,26.3919,26.4436,26.3551,26.3846,575400.0
2010-02-09 15:45:00,35.77,35.81,35.71,35.8,602400.0,26.3846,26.4141,26.3403,26.4067,602400.0
2010-02-09 15:50:00,35.8,35.82,35.6,35.66,1179000.0,26.4067,26.4214,26.2592,26.3034,1179000.0
2010-02-09 15:55:00,35.66,35.79,35.65,35.77,1238200.0,26.3034,26.3993,26.296,26.3846,1238200.0
2010-02-10 09:30:00,35.61,35.72,35.52,35.6,1045200.0,26.2665,26.3477,26.2002,26.2592,1045200.0
2010-02-10 09:35:00,35.61,35.82,35.35,35.35,1052600.0,26.2665,26.4214,26.0748,26.0748,1052600.0
2010-02-10 09:40:00,35.35,35.41,35.1,35.14,1140400.0,26.0748,26.119,25.8904,25.9199,1140400.0
2010-02-10 09:45:00,35.16,35.37,35.09,35.33,885400.0,25.9346,26.0895,25.883,26.06,885400.0
2010-02-10 09:50:00,35.33,35.33,35.1,35.14,668600.0,26.06,26.06,25.8904,25.9199,668600.0
2010-02-10 09:55:00,35.14,35.31,35.11,35.2,547800.0,25.9199,26.0453,25.8977,25.9641,547800.0
2010-02-10 10:00:00,35.2,35.22,34.95,35.02,1025400.0,25.9641,25.9789,25.7797,25.8314,1025400.0
2010-02-10 10:05:00,35.02,35.04,34.72,34.82,1159000.0,25.8314,25.8461,25.6101,25.6838,1159000.0
2010-02-10 10:10:00,34.82,34.82,34.63,34.78,987800.0,25.6838,25.6838,25.5437,25.6543,987800.0
2010-02-10 10:15:00,34.76,34.9,34.69,34.9,592400.0,25.6396,25.7428,25.5879,25.7428,592400.0
2010-02-10 10:20:00,34.89,35.04,34.82,34.94,733800.0,25.7355,25.8461,25.6838,25.7723,733800.0
2010-02-10 10:25:00,34.96,34.99,34.73,34.77,837400.0,25.7871,25.8092,25.6174,25.6469,837400.0
2010-02-10 10:30:00,34.77,34.77,34.58,34.72,909200.0,25.6469,25.6469,25.5068,25.6101,909200.0
2010-02-10 10:35:00,34.73,34.75,34.63,34.7,692600.0,25.6174,25.6322,25.5437,25.5953,692600.0
2010-02-10 10:40:00,34.7,34.83,34.68,34.78,673200.0,25.5953,25.6912,25.5806,25.6543,673200.0
2010-02-10 10:45:00,34.77,34.83,34.65,34.68,415600.0,25.6469,25.6912,25.5584,25.5806,415600.0
2010-02-10 10:50:00,34.68,34.81,34.66,34.71,424400.0,25.5806,25.6765,25.5658,25.6027,424400.0
2010-02-10 10:55:00,34.71,34.88,34.68,34.88,735400.0,25.6027,25.7281,25.5806,25.7281,735400.0
2010-02-10 11:00:00,34.88,34.96,34.76,34.78,480400.0,25.7281,25.7871,25.6396,25.6543,480400.0
2010-02-10 11:05:00,34.79,34.98,34.75,34.98,306400.0,25.6617,25.8018,25.6322,25.8018,306400.0
2010-02-10 11:10:00,34.98,35.02,34.9,34.94,449000.0,25.8018,25.8314,25.7428,25.7723,449000.0
2010-02-10 11:15:00,34.94,34.98,34.77,34.77,269800.0,25.7723,25.8018,25.6469,25.6469,269800.0
2010-02-10 11:20:00,34.77,34.95,34.77,34.94,446200.0,25.6469,25.7797,25.6469,25.7723,446200.0
2010-02-10 11:25:00,34.94,35.13,34.94,35.07,552800.0,25.7723,25.9125,25.7723,25.8682,552800.0
2010-02-10 11:30:00,35.06,35.22,35.06,35.19,550400.0,25.8609,25.9789,25.8609,25.9567,550400.0
2010-02-10 11:35:00,35.19,35.23,35.09,35.12,375000.0,25.9567,25.9862,25.883,25.9051,375000.0
2010-02-10 11:40:00,35.1,35.24,35.03,35.09,345000.0,25.8904,25.9936,25.8387,25.883,345000.0
2010-02-10 11:45:00,35.09,35.2,35.03,35.2,249200.0,25.883,25.9641,25.8387,25.9641,249200.0
2010-02-10 11:50:00,35.2,35.2,35.05,35.08,320000.0,25.9641,25.9641,25.8535,25.8756,320000.0
2010-02-10 11:55:00,35.08,35.19,34.99,35.08,342200.0,25.8756,25.9567,25.8092,25.8756,342200.0
2010-02-10 12:00:00,35.09,35.19,34.95,35.17,385000.0,25.883,25.9567,25.7797,25.942,385000.0
2010-02-10 12:05:00,35.18,35.29,35.16,35.28,530400.0,25.9494,26.0305,25.9346,26.0231,530400.0
2010-02-10 12:10:00,35.28,35.3,35.16,35.2,386200.0,26.0231,26.0379,25.9346,25.9641,386200.0
2010-02-10 12:15:00,35.2,35.24,35.09,35.2,213200.0,25.9641,25.9936,25.883,25.9641,213200.0
2010-02-10 12:20:00,35.19,35.46,35.18,35.46,616200.0,25.9567,26.1559,25.9494,26.1559,616200.0
2010-02-10 12:25:00,35.46,35.49,35.37,35.46,434800.0,26.1559,26.178,26.0895,26.1559,434800.0
2010-02-10 12:30:00,35.47,35.62,35.46,35.52,842000.0,26.1633,26.2739,26.1559,26.2002,842000.0
2010-02-10 12:35:00,35.52,35.56,35.41,35.49,487200.0,26.2002,26.2297,26.119,26.178,487200.0
2010-02-10 12:40:00,35.49,35.63,35.49,35.58,627800.0,26.178,26.2813,26.178,26.2444,627800.0
2010-02-10 12:45:00,35.58,35.59,35.51,35.55,247400.0,26.2444,26.2518,26.1928,26.2223,247400.0
2010-02-10 12:50:00,35.55,35.58,35.49,35.55,368000.0,26.2223,26.2444,26.178,26.2223,368000.0
2010-02-10 12:55:00,35.54,35.61,35.54,35.59,342000.0,26.2149,26.2665,26.2149,26.2518,342000.0
2010-02-10 13:00:00,35.58,35.73,35.58,35.71,496000.0,26.2444,26.3551,26.2444,26.3403,496000.0
2010-02-10 13:05:00,35.7,35.74,35.64,35.7,400000.0,26.3329,26.3624,26.2887,26.3329,400000.0
2010-02-10 13:10:00,35.7,35.77,35.65,35.66,487400.0,26.3329,26.3846,26.296,26.3034,487400.0
2010-02-10 13:15:00,35.66,35.71,35.55,35.66,416600.0,26.3034,26.3403,26.2223,26.3034,416600.0
2010-02-10 13:20:00,35.67,35.74,35.59,35.72,291400.0,26.3108,26.3624,26.2518,26.3477,291400.0
2010-02-10 13:25:00,35.72,35.9,35.72,35.87,622400.0,26.3477,26.4805,26.3477,26.4583,622400.0
2010-02-10 13:30:00,35.88,35.88,35.7,35.76,502400.0,26.4657,26.4657,26.3329,26.3772,502400.0
2010-02-10 13:35:00,35.77,35.82,35.63,35.65,346800.0,26.3846,26.4214,26.2813,26.296,346800.0
2010-02-10 13:40:00,35.65,35.71,35.59,35.66,377400.0,26.296,26.3403,26.2518,26.3034,377400.0
2010-02-10 13:45:00,35.66,35.68,35.58,35.64,188600.0,26.3034,26.3182,26.2444,26.2887,188600.0
2010-02-10 13:50:00,35.63,35.7,35.57,35.6,188400.0,26.2813,26.3329,26.237,26.2592,188400.0
2010-02-10 13:55:00,35.6,35.6,35.47,35.52,403400.0,26.2592,26.2592,26.1633,26.2002,403400.0
2010-02-10 14:00:00,35.51,35.63,35.49,35.59,319000.0,26.1928,26.2813,26.178,26.2518,319000.0
2010-02-10 14:05:00,35.58,35.66,35.53,35.6,189800.0,26.2444,26.3034,26.2075,26.2592,189800.0
2010-02-10 14:10:00,35.59,35.6,35.52,35.59,249400.0,26.2518,26.2592,26.2002,26.2518,249400.0
2010-02-10 14:15:00,35.58,35.67,35.54,35.63,274800.0,26.2444,26.3108,26.2149,26.2813,274800.0
2010-02-10 14:20:00,35.63,35.63,35.52,35.56,231600.0,26.2813,26.2813,26.2002,26.2297,231600.0
2010-02-10 14:25:00,35.56,35.63,35.55,35.6,193800.0,26.2297,26.2813,26.2223,26.2592,193800.0
2010-02-10 14:30:00,35.61,35.61,35.44,35.48,366400.0,26.2665,26.2665,26.1411,26.1707,366400.0
2010-02-10 14:35:00,35.48,35.52,35.38,35.46,453800.0,26.1707,26.2002,26.0969,26.1559,453800.0
2010-02-10 14:40:00,35.46,35.52,35.41,35.49,340200.0,26.1559,26.2002,26.119,26.178,340200.0
2010-02-10 14:45:00,35.48,35.54,35.4,35.4,335200.0,26.1707,26.2149,26.1116,26.1116,335200.0
2010-02-10 14:50:00,35.4,35.52,35.35,35.45,392200.0,26.1116,26.2002,26.0748,26.1485,392200.0
2010-02-10 14:55:00,35.45,35.49,35.43,35.46,129200.0,26.1485,26.178,26.1338,26.1559,129200.0
2010-02-10 15:00:00,35.46,35.65,35.46,35.63,312800.0,26.1559,26.296,26.1559,26.2813,312800.0
2010-02-10 15:05:00,35.63,35.66,35.49,35.56,315800.0,26.2813,26.3034,26.178,26.2297,315800.0
2010-02-10 15:10:00,35.56,35.63,35.54,35.57,160000.0,26.2297,26.2813,26.2149,26.237,160000.0
2010-02-10 15:15:00,35.57,35.57,35.48,35.5,261400.0,26.237,26.237,26.1707,26.1854,261400.0
2010-02-10 15:20:00,35.5,35.6,35.47,35.56,263800.0,26.1854,26.2592,26.1633,26.2297,263800.0
2010-02-10 15:25:00,35.55,35.63,35.53,35.59,279400.0,26.2223,26.2813,26.2075,26.2518,279400.0
2010-02-10 15:30:00,35.58,35.59,35.38,35.38,475800.0,26.2444,26.2518,26.0969,26.0969,475800.0
2010-02-10 15:35:00,35.39,35.48,35.36,35.44,774800.0,26.1043,26.1707,26.0821,26.1411,774800.0
2010-02-10 15:40:00,35.45,35.51,35.38,35.45,451200.0,26.1485,26.1928,26.0969,26.1485,451200.0
2010-02-10 15:45:00,35.46,35.59,35.44,35.54,526800.0,26.1559,26.2518,26.1411,26.2149,526800.0
2010-02-10 15:50:00,35.54,35.58,35.46,35.57,599400.0,26.2149,26.2444,26.1559,26.237,599400.0
2010-02-10 15:55:00,35.57,35.62,35.54,35.54,582600.0,26.237,26.2739,26.2149,26.2149,582600.0
2010-02-11 09:30:00,35.84,35.84,35.46,35.5,734800.0,26.4362,26.4362,26.1559,26.1854,734800.0
2010-02-11 09:35:00,35.49,35.98,35.47,35.89,994000.0,26.178,26.5395,26.1633,26.4731,994000.0
2010-02-11 09:40:00,35.88,36.02,35.65,35.76,1040400.0,26.4657,26.569,26.296,26.3772,1040400.0
2010-02-11 09:45:00,35.75,35.79,35.54,35.76,1075400.0,26.3698,26.3993,26.2149,26.3772,1075400.0
2010-02-11 09:50:00,35.76,35.87,35.71,35.79,605400.0,26.3772,26.4583,26.3403,26.3993,605400.0
2010-02-11 09:55:00,35.8,36.1,35.75,36.02,926400.0,26.4067,26.628,26.3698,26.569,926400.0
2010-02-11 10:00:00,36.02,36.02,35.76,35.89,753200.0,26.569,26.569,26.3772,26.4731,753200.0
2010-02-11 10:05:00,35.89,36.07,35.89,35.97,710200.0,26.4731,26.6058,26.4731,26.5321,710200.0
2010-02-11 10:10:00,35.99,36.22,35.94,35.99,846000.0,26.5468,26.7165,26.51,26.5468,846000.0
2010-02-11 10:15:00,35.99,36.12,35.95,36.07,504400.0,26.5468,26.6427,26.5173,26.6058,504400.0
2010-02-11 10:20:00,36.08,36.21,35.96,36.11,691800.0,26.6132,26.7091,26.5247,26.6354,691800.0
2010-02-11 10:25:00,36.09,36.19,36.04,36.13,483200.0,26.6206,26.6944,26.5837,26.6501,483200.0
2010-02-11 10:30:00,36.13,36.15,35.9,35.99,850200.0,26.6501,26.6649,26.4805,26.5468,850200.0
2010-02-11 10:35:00,35.99,36.17,35.93,36.1,594000.0,26.5468,26.6796,26.5026,26.628,594000.0
2010-02-11 10:40:00,36.12,36.2,36.05,36.13,699600.0,26.6427,26.7017,26.5911,26.6501,699600.0
2010-02-11 10:45:00,36.12,36.24,36.02,36.05,748400.0,26.6427,26.7312,26.569,26.5911,748400.0
2010-02-11 10:50:00,36.05,36.09,35.92,36.02,656000.0,26.5911,26.6206,26.4952,26.569,656000.0
2010-02-11 10:55:00,36.01,36.05,35.92,35.97,527200.0,26.5616,26.5911,26.4952,26.5321,527200.0
2010-02-11 11:00:00,35.98,36.13,35.97,36.07,472200.0,26.5395,26.6501,26.5321,26.6058,472200.0
2010-02-11 11:05:00,36.06,36.17,35.99,36.06,437400.0,26.5985,26.6796,26.5468,26.5985,437400.0
2010-02-11 11:10:00,36.07,36.21,36.06,36.18,436400.0,26.6058,26.7091,26.5985,26.687,436400.0
2010-02-11 11:15:00,36.18,36.24,36.15,36.2,459000.0,26.687,26.7312,26.6649,26.7017,459000.0
2010-02-11 11:20:00,36.22,36.46,36.22,36.38,1043800.0,26.7165,26.8935,26.7165,26.8345,1043800.0
2010-02-11 11:25:00,36.37,36.47,36.27,36.38,680600.0,26.8271,26.9009,26.7534,26.8345,680600.0
2010-02-11 11:30:00,36.39,36.48,36.35,36.42,686200.0,26.8419,26.9083,26.8124,26.864,686200.0
2010-02-11 11:35:00,36.42,36.5,36.4,36.49,393400.0,26.864,26.923,26.8493,26.9156,393400.0
2010-02-11 11:40:00,36.49,36.7,36.45,36.63,897400.0,26.9156,27.0705,26.8861,27.0189,897400.0
2010-02-11 11:45:00,36.63,36.84,36.62,36.74,1129000.0,27.0189,27.1738,27.0115,27.1001,1129000.0
2010-02-11 11:50:00,36.74,36.8,36.65,36.73,472200.0,27.1001,27.1443,27.0337,27.0927,472200.0
2010-02-11 11:55:00,36.73,36.74,36.62,36.62,422800.0,27.0927,27.1001,27.0115,27.0115,422800.0
2010-02-11 12:00:00,36.63,36.71,36.62,36.65,353800.0,27.0189,27.0779,27.0115,27.0337,353800.0
2010-02-11 12:05:00,36.65,36.74,36.62,36.74,313000.0,27.0337,27.1001,27.0115,27.1001,313000.0
2010-02-11 12:10:00,36.74,36.74,36.63,36.65,255400.0,27.1001,27.1001,27.0189,27.0337,255400.0
2010-02-11 12:15:00,36.67,36.81,36.63,36.75,660000.0,27.0484,27.1517,27.0189,27.1074,660000.0
2010-02-11 12:20:00,36.76,36.77,36.6,36.63,298200.0,27.1148,27.1222,26.9968,27.0189,298200.0
2010-02-11 12:25:00,36.64,36.72,36.6,36.7,449600.0,27.0263,27.0853,26.9968,27.0705,449600.0
2010-02-11 12:30:00,36.71,36.74,36.7,36.74,281200.0,27.0779,27.1001,27.0705,27.1001,281200.0
2010-02-11 12:35:00,36.74,36.9,36.72,36.88,642200.0,27.1001,27.2181,27.0853,27.2033,642200.0
2010-02-11 12:40:00,36.88,36.93,36.88,36.88,345400.0,27.2033,27.2402,27.2033,27.2033,345400.0
2010-02-11 12:45:00,36.88,36.91,36.82,36.85,292000.0,27.2033,27.2254,27.1591,27.1812,292000.0
2010-02-11 12:50:00,36.85,36.91,36.82,36.91,348600.0,27.1812,27.2254,27.1591,27.2254,348600.0
2010-02-11 12:55:00,36.91,37.13,36.91,37.06,1214800.0,27.2254,27.3877,27.2254,27.3361,1214800.0
2010-02-11 13:00:00,37.06,37.07,36.94,36.96,495600.0,27.3361,27.3435,27.2476,27.2623,495600.0
2010-02-11 13:05:00,36.96,37.02,36.92,36.99,489800.0,27.2623,27.3066,27.2328,27.2845,489800.0
2010-02-11 13:10:00,36.99,37.07,36.98,37.05,416400.0,27.2845,27.3435,27.2771,27.3287,416400.0
2010-02-11 13:15:00,37.05,37.09,37.02,37.07,154200.0,27.3287,27.3582,27.3066,27.3435,154200.0
2010-02-11 13:20:00,37.07,37.25,37.07,37.24,617400.0,27.3435,27.4762,27.3435,27.4689,617400.0
2010-02-11 13:25:00,37.24,37.37,37.19,37.2,1135000.0,27.4689,27.5648,27.432,27.4394,1135000.0
2010-02-11 13:30:00,37.21,37.3,37.18,37.24,565200.0,27.4467,27.5131,27.4246,27.4689,565200.0
2010-02-11 13:35:00,37.25,37.26,37.1,37.13,493400.0,27.4762,27.4836,27.3656,27.3877,493400.0
2010-02-11 13:40:00,37.13,37.15,37.03,37.1,477800.0,27.3877,27.4025,27.314,27.3656,477800.0
2010-02-11 13:45:00,37.1,37.11,37.02,37.08,396600.0,27.3656,27.373,27.3066,27.3508,396600.0
2010-02-11 13:50:00,37.07,37.1,36.96,37.1,450000.0,27.3435,27.3656,27.2623,27.3656,450000.0
2010-02-11 13:55:00,37.1,37.17,37.08,37.13,321200.0,27.3656,27.4172,27.3508,27.3877,321200.0
2010-02-11 14:00:00,37.14,37.24,37.08,37.22,453800.0,27.3951,27.4689,27.3508,27.4541,453800.0
2010-02-11 14:05:00,37.23,37.24,37.15,37.21,273200.0,27.4615,27.4689,27.4025,27.4467,273200.0
2010-02-11 14:10:00,37.2,37.21,37.08,37.13,323000.0,27.4394,27.4467,27.3508,27.3877,323000.0
2010-02-11 14:15:00,37.13,37.2,37.09,37.16,207200.0,27.3877,27.4394,27.3582,27.4099,207200.0
2010-02-11 14:20:00,37.18,37.18,37.06,37.14,199600.0,27.4246,27.4246,27.3361,27.3951,199600.0
2010-02-11 14:25:00,37.14,37.25,37.1,37.23,406600.0,27.3951,27.4762,27.3656,27.4615,406600.0
2010-02-11 14:30:00,37.24,37.27,37.13,37.17,454400.0,27.4689,27.491,27.3877,27.4172,454400.0
2010-02-11 14:35:00,37.18,37.2,37.12,37.15,191000.0,27.4246,27.4394,27.3803,27.4025,191000.0
2010-02-11 14:40:00,37.17,37.21,37.13,37.18,189600.0,27.4172,27.4467,27.3877,27.4246,189600.0
2010-02-11 14:45:00,37.18,37.22,37.13,37.14,281400.0,27.4246,27.4541,27.3877,27.3951,281400.0
2010-02-11 14:50:00,37.13,37.23,37.09,37.1,368800.0,27.3877,27.4615,27.3582,27.3656,368800.0
2010-02-11 14:55:00,37.1,37.16,37.09,37.15,266000.0,27.3656,27.4099,27.3582,27.4025,266000.0
2010-02-11 15:00:00,37.15,37.16,37.04,37.06,303000.0,27.4025,27.4099,27.3213,27.3361,303000.0
2010-02-11 15:05:00,37.05,37.12,37.05,37.08,320200.0,27.3287,27.3803,27.3287,27.3508,320200.0
2010-02-11 15:10:00,37.08,37.13,37.04,37.08,303600.0,27.3508,27.3877,27.3213,27.3508,303600.0
2010-02-11 15:15:00,37.08,37.1,37.0,37.0,250200.0,27.3508,27.3656,27.2918,27.2918,250200.0
2010-02-11 15:20:00,37.01,37.04,36.99,37.02,400000.0,27.2992,27.3213,27.2845,27.3066,400000.0
2010-02-11 15:25:00,37.02,37.02,36.96,36.99,610400.0,27.3066,27.3066,27.2623,27.2845,610400.0
2010-02-11 15:30:00,36.99,37.01,36.88,36.99,745400.0,27.2845,27.2992,27.2033,27.2845,745400.0
2010-02-11 15:35:00,36.99,37.0,36.84,36.84,655800.0,27.2845,27.2918,27.1738,27.1738,655800.0
2010-02-11 15:40:00,36.84,37.0,36.84,36.98,629000.0,27.1738,27.2918,27.1738,27.2771,629000.0
2010-02-11 15:45:00,36.98,36.99,36.84,36.87,613400.0,27.2771,27.2845,27.1738,27.1959,613400.0
2010-02-11 15:50:00,36.88,37.08,36.87,37.07,777600.0,27.2033,27.3508,27.1959,27.3435,777600.0
2010-02-11 15:55:00,37.07,37.14,37.05,37.05,1137200.0,27.3435,27.3951,27.3287,27.3287,1137200.0
2010-02-12 09:30:00,36.21,36.27,36.01,36.22,1158600.0,26.7091,26.7534,26.5616,26.7165,1158600.0
2010-02-12 09:35:00,36.2,36.3,36.06,36.16,944000.0,26.7017,26.7755,26.5985,26.6722,944000.0
2010-02-12 09:40:00,36.18,36.39,36.08,36.35,815600.0,26.687,26.8419,26.6132,26.8124,815600.0
2010-02-12 09:45:00,36.34,36.38,36.21,36.27,758600.0,26.805,26.8345,26.7091,26.7534,758600.0
2010-02-12 09:50:00,36.27,36.29,36.07,36.13,1133000.0,26.7534,26.7681,26.6058,26.6501,1133000.0
2010-02-12 09:55:00,36.13,36.27,36.06,36.22,1213200.0,26.6501,26.7534,26.5985,26.7165,1213200.0
2010-02-12 10:00:00,36.23,36.27,35.93,36.06,1359400.0,26.7239,26.7534,26.5026,26.5985,1359400.0
2010-02-12 10:05:00,36.05,36.29,36.01,36.29,893800.0,26.5911,26.7681,26.5616,26.7681,893800.0
2010-02-12 10:10:00,36.29,36.37,36.07,36.09,1079400.0,26.7681,26.8271,26.6058,26.6206,1079400.0
2010-02-12 10:15:00,36.09,36.16,35.99,36.01,1333800.0,26.6206,26.6722,26.5468,26.5616,1333800.0
2010-02-12 10:20:00,36.02,36.08,35.94,35.98,786400.0,26.569,26.6132,26.51,26.5395,786400.0
2010-02-12 10:25:00,35.96,36.1,35.82,36.02,1328400.0,26.5247,26.628,26.4214,26.569,1328400.0
2010-02-12 10:30:00,36.02,36.12,35.9,36.02,862200.0,26.569,26.6427,26.4805,26.569,862200.0
2010-02-12 10:35:00,36.01,36.13,35.83,35.87,947400.0,26.5616,26.6501,26.4288,26.4583,947400.0
2010-02-12 10:40:00,35.87,35.99,35.85,35.9,579800.0,26.4583,26.5468,26.4436,26.4805,579800.0
2010-02-12 10:45:00,35.9,36.04,35.88,35.89,599600.0,26.4805,26.5837,26.4657,26.4731,599600.0
2010-02-12 10:50:00,35.89,35.96,35.83,35.83,482400.0,26.4731,26.5247,26.4288,26.4288,482400.0
2010-02-12 10:55:00,35.83,35.95,35.81,35.84,497600.0,26.4288,26.5173,26.4141,26.4362,497600.0
2010-02-12 11:00:00,35.84,35.87,35.76,35.81,603400.0,26.4362,26.4583,26.3772,26.4141,603400.0
2010-02-12 11:05:00,35.81,35.94,35.81,35.88,500800.0,26.4141,26.51,26.4141,26.4657,500800.0
2010-02-12 11:10:00,35.88,36.01,35.82,36.0,368600.0,26.4657,26.5616,26.4214,26.5542,368600.0
2010-02-12 11:15:00,36.0,36.08,35.98,36.02,513200.0,26.5542,26.6132,26.5395,26.569,513200.0
2010-02-12 11:20:00,36.02,36.2,36.02,36.11,672400.0,26.569,26.7017,26.569,26.6354,672400.0
2010-02-12 11:25:00,36.1,36.15,36.02,36.05,311000.0,26.628,26.6649,26.569,26.5911,311000.0
2010-02-12 11:30:00,36.03,36.15,35.99,36.01,374200.0,26.5763,26.6649,26.5468,26.5616,374200.0
2010-02-12 11:35:00,35.99,36.17,35.99,36.14,275200.0,26.5468,26.6796,26.5468,26.6575,275200.0
2010-02-12 11:40:00,36.15,36.29,36.13,36.18,446000.0,26.6649,26.7681,26.6501,26.687,446000.0
2010-02-12 11:45:00,36.18,36.31,36.16,36.27,417800.0,26.687,26.7829,26.6722,26.7534,417800.0
2010-02-12 11:50:00,36.27,36.34,36.19,36.29,392400.0,26.7534,26.805,26.6944,26.7681,392400.0
2010-02-12 11:55:00,36.3,36.38,36.27,36.35,423800.0,26.7755,26.8345,26.7534,26.8124,423800.0
2010-02-12 12:00:00,36.35,36.61,36.35,36.6,836000.0,26.8124,27.0042,26.8124,26.9968,836000.0
2010-02-12 12:05:00,36.6,36.65,36.51,36.52,604200.0,26.9968,27.0337,26.9304,26.9378,604200.0
2010-02-12 12:10:00,36.52,36.69,36.52,36.67,432000.0,26.9378,27.0632,26.9378,27.0484,432000.0
2010-02-12 12:15:00,36.67,36.9,36.67,36.77,984000.0,27.0484,27.2181,27.0484,27.1222,984000.0
2010-02-12 12:20:00,36.77,36.92,36.77,36.85,838000.0,27.1222,27.2328,27.1222,27.1812,838000.0
2010-02-12 12:25:00,36.85,36.87,36.74,36.77,678800.0,27.1812,27.1959,27.1001,27.1222,678800.0
2010-02-12 12:30:00,36.77,36.81,36.69,36.78,453600.0,27.1222,27.1517,27.0632,27.1296,453600.0
2010-02-12 12:35:00,36.78,36.83,36.69,36.72,274200.0,27.1296,27.1664,27.0632,27.0853,274200.0
2010-02-12 12:40:00,36.72,36.73,36.59,36.59,392400.0,27.0853,27.0927,26.9894,26.9894,392400.0
2010-02-12 12:45:00,36.6,36.81,36.6,36.74,430600.0,26.9968,27.1517,26.9968,27.1001,430600.0
2010-02-12 12:50:00,36.74,36.8,36.65,36.77,295000.0,27.1001,27.1443,27.0337,27.1222,295000.0
2010-02-12 12:55:00,36.77,36.77,36.61,36.7,287600.0,27.1222,27.1222,27.0042,27.0705,287600.0
2010-02-12 13:00:00,36.7,36.71,36.57,36.6,181800.0,27.0705,27.0779,26.9747,26.9968,181800.0
2010-02-12 13:05:00,36.6,36.66,36.58,36.6,252800.0,26.9968,27.041,26.982,26.9968,252800.0
2010-02-12 13:10:00,36.6,36.61,36.44,36.44,363400.0,26.9968,27.0042,26.8788,26.8788,363400.0
2010-02-12 13:15:00,36.44,36.48,36.32,36.42,473400.0,26.8788,26.9083,26.7903,26.864,473400.0
2010-02-12 13:20:00,36.41,36.58,36.27,36.49,621200.0,26.8566,26.982,26.7534,26.9156,621200.0
2010-02-12 13:25:00,36.5,36.58,36.48,36.49,316600.0,26.923,26.982,26.9083,26.9156,316600.0
2010-02-12 13:30:00,36.49,36.57,36.41,36.57,367000.0,26.9156,26.9747,26.8566,26.9747,367000.0
2010-02-12 13:35:00,36.57,36.58,36.51,36.52,254800.0,26.9747,26.982,26.9304,26.9378,254800.0
2010-02-12 13:40:00,36.51,36.7,36.47,36.63,429200.0,26.9304,27.0705,26.9009,27.0189,429200.0
2010-02-12 13:45:00,36.63,36.65,36.57,36.61,149800.0,27.0189,27.0337,26.9747,27.0042,149800.0
2010-02-12 13:50:00,36.6,36.68,36.52,36.58,242200.0,26.9968,27.0558,26.9378,26.982,242200.0
2010-02-12 13:55:00,36.58,36.59,36.45,36.57,231200.0,26.982,26.9894,26.8861,26.9747,231200.0
2010-02-12 14:00:00,36.57,36.63,36.49,36.57,155200.0,26.9747,27.0189,26.9156,26.9747,155200.0
2010-02-12 14:05:00,36.57,36.71,36.56,36.63,301800.0,26.9747,27.0779,26.9673,27.0189,301800.0
2010-02-12 14:10:00,36.63,36.76,36.63,36.7,469800.0,27.0189,27.1148,27.0189,27.0705,469800.0
2010-02-12 14:15:00,36.71,36.76,36.67,36.74,239000.0,27.0779,27.1148,27.0484,27.1001,239000.0
2010-02-12 14:20:00,36.74,36.85,36.71,36.74,404200.0,27.1001,27.1812,27.0779,27.1001,404200.0
2010-02-12 14:25:00,36.74,36.85,36.66,36.77,294000.0,27.1001,27.1812,27.041,27.1222,294000.0
2010-02-12 14:30:00,36.77,36.77,36.69,36.75,288000.0,27.1222,27.1222,27.0632,27.1074,288000.0
2010-02-12 14:35:00,36.74,36.77,36.61,36.72,260800.0,27.1001,27.1222,27.0042,27.0853,260800.0
2010-02-12 14:40:00,36.73,36.73,36.66,36.67,228200.0,27.0927,27.0927,27.041,27.0484,228200.0
2010-02-12 14:45:00,36.68,36.73,36.63,36.73,177000.0,27.0558,27.0927,27.0189,27.0927,177000.0
2010-02-12 14:50:00,36.73,36.84,36.73,36.81,264000.0,27.0927,27.1738,27.0927,27.1517,264000.0
2010-02-12 14:55:00,36.8,36.8,36.55,36.68,477800.0,27.1443,27.1443,26.9599,27.0558,477800.0
2010-02-12 15:00:00,36.68,36.68,36.47,36.53,488800.0,27.0558,27.0558,26.9009,26.9452,488800.0
2010-02-12 15:05:00,36.52,36.71,36.48,36.65,264800.0,26.9378,27.0779,26.9083,27.0337,264800.0
2010-02-12 15:10:00,36.67,36.68,36.53,36.6,292200.0,27.0484,27.0558,26.9452,26.9968,292200.0
2010-02-12 15:15:00,36.6,36.64,36.51,36.52,236800.0,26.9968,27.0263,26.9304,26.9378,236800.0
2010-02-12 15:20:00,36.52,36.6,36.49,36.58,343800.0,26.9378,26.9968,26.9156,26.982,343800.0
2010-02-12 15:25:00,36.58,36.65,36.54,36.56,256000.0,26.982,27.0337,26.9525,26.9673,256000.0
2010-02-12 15:30:00,36.56,36.6,36.45,36.59,426200.0,26.9673,26.9968,26.8861,26.9894,426200.0
2010-02-12 15:35:00,36.59,36.68,36.59,36.63,379800.0,26.9894,27.0558,26.9894,27.0189,379800.0
2010-02-12 15:40:00,36.63,36.88,36.62,36.73,713400.0,27.0189,27.2033,27.0115,27.0927,713400.0
2010-02-12 15:45:00,36.73,36.85,36.72,36.83,506000.0,27.0927,27.1812,27.0853,27.1664,506000.0
2010-02-12 15:50:00,36.82,36.87,36.72,36.83,625400.0,27.1591,27.1959,27.0853,27.1664,625400.0
2010-02-12 15:55:00,36.83,36.88,36.75,36.88,776800.0,27.1664,27.2033,27.1074,27.2033,776800.0
2010-02-16 09:30:00,37.81,37.96,37.7,37.77,1312600.0,27.8893,27.9999,27.8082,27.8598,1312600.0
2010-02-16 09:35:00,37.77,37.89,37.63,37.88,981000.0,27.8598,27.9483,27.7565,27.9409,981000.0
2010-02-16 09:40:00,37.88,37.88,37.56,37.73,958200.0,27.9409,27.9409,27.7049,27.8303,958200.0
2010-02-16 09:45:00,37.73,37.74,37.5,37.6,1062200.0,27.8303,27.8377,27.6606,27.7344,1062200.0
2010-02-16 09:50:00,37.6,37.71,37.54,37.56,728400.0,27.7344,27.8155,27.6901,27.7049,728400.0
2010-02-16 09:55:00,37.55,37.65,37.43,37.59,803400.0,27.6975,27.7713,27.609,27.727,803400.0
2010-02-16 10:00:00,37.58,37.76,37.58,37.65,761600.0,27.7197,27.8524,27.7197,27.7713,761600.0
2010-02-16 10:05:00,37.64,37.7,37.52,37.57,433200.0,27.7639,27.8082,27.6754,27.7123,433200.0
2010-02-16 10:10:00,37.58,37.73,37.57,37.68,358000.0,27.7197,27.8303,27.7123,27.7934,358000.0
2010-02-16 10:15:00,37.68,37.74,37.62,37.69,518200.0,27.7934,27.8377,27.7492,27.8008,518200.0
2010-02-16 10:20:00,37.7,37.73,37.56,37.57,461600.0,27.8082,27.8303,27.7049,27.7123,461600.0
2010-02-16 10:25:00,37.57,37.72,37.52,37.7,522800.0,27.7123,27.8229,27.6754,27.8082,522800.0
2010-02-16 10:30:00,37.7,37.83,37.7,37.79,834600.0,27.8082,27.9041,27.8082,27.8745,834600.0
2010-02-16 10:35:00,37.79,37.83,37.71,37.74,458200.0,27.8745,27.9041,27.8155,27.8377,458200.0
2010-02-16 10:40:00,37.74,37.81,37.71,37.71,506200.0,27.8377,27.8893,27.8155,27.8155,506200.0
2010-02-16 10:45:00,37.72,37.8,37.7,37.77,427400.0,27.8229,27.8819,27.8082,27.8598,427400.0
2010-02-16 10:50:00,37.77,37.79,37.6,37.62,912600.0,27.8598,27.8745,27.7344,27.7492,912600.0
2010-02-16 10:55:00,37.63,37.71,37.6,37.66,348800.0,27.7565,27.8155,27.7344,27.7787,348800.0
2010-02-16 11:00:00,37.66,37.7,37.64,37.69,306000.0,27.7787,27.8082,27.7639,27.8008,306000.0
2010-02-16 11:05:00,37.7,37.73,37.56,37.62,577800.0,27.8082,27.8303,27.7049,27.7492,577800.0
2010-02-16 11:10:00,37.63,37.65,37.58,37.58,356400.0,27.7565,27.7713,27.7197,27.7197,356400.0
2010-02-16 11:15:00,37.58,37.67,37.58,37.59,339200.0,27.7197,27.786,27.7197,27.727,339200.0
2010-02-16 11:20:00,37.59,37.64,37.56,37.62,397000.0,27.727,27.7639,27.7049,27.7492,397000.0
2010-02-16 11:25:00,37.61,37.7,37.61,37.66,341000.0,27.7418,27.8082,27.7418,27.7787,341000.0
2010-02-16 11:30:00,37.67,37.75,37.63,37.66,572800.0,27.786,27.845,27.7565,27.7787,572800.0
2010-02-16 11:35:00,37.65,37.73,37.63,37.68,346800.0,27.7713,27.8303,27.7565,27.7934,346800.0
2010-02-16 11:40:00,37.68,37.76,37.66,37.73,486800.0,27.7934,27.8524,27.7787,27.8303,486800.0
2010-02-16 11:45:00,37.72,37.73,37.66,37.66,308800.0,27.8229,27.8303,27.7787,27.7787,308800.0
2010-02-16 11:50:00,37.67,37.68,37.59,37.63,335000.0,27.786,27.7934,27.727,27.7565,335000.0
2010-02-16 11:55:00,37.63,37.67,37.6,37.62,241400.0,27.7565,27.786,27.7344,27.7492,241400.0
2010-02-16 12:00:00,37.61,37.66,37.59,37.63,310400.0,27.7418,27.7787,27.727,27.7565,310400.0
2010-02-16 12:05:00,37.63,37.7,37.63,37.7,282800.0,27.7565,27.8082,27.7565,27.8082,282800.0
2010-02-16 12:10:00,37.7,37.74,37.65,37.74,392400.0,27.8082,27.8377,27.7713,27.8377,392400.0
2010-02-16 12:15:00,37.74,37.77,37.69,37.7,271600.0,27.8377,27.8598,27.8008,27.8082,271600.0
2010-02-16 12:20:00,37.7,37.71,37.63,37.64,284200.0,27.8082,27.8155,27.7565,27.7639,284200.0
2010-02-16 12:25:00,37.64,37.69,37.58,37.63,325600.0,27.7639,27.8008,27.7197,27.7565,325600.0
2010-02-16 12:30:00,37.63,37.67,37.6,37.62,271000.0,27.7565,27.786,27.7344,27.7492,271000.0
2010-02-16 12:35:00,37.61,37.63,37.56,37.6,286600.0,27.7418,27.7565,27.7049,27.7344,286600.0
2010-02-16 12:40:00,37.6,37.65,37.58,37.63,229000.0,27.7344,27.7713,27.7197,27.7565,229000.0
2010-02-16 12:45:00,37.63,37.67,37.63,37.67,161400.0,27.7565,27.786,27.7565,27.786,161400.0
2010-02-16 12:50:00,37.67,37.73,37.65,37.72,264200.0,27.786,27.8303,27.7713,27.8229,264200.0
2010-02-16 12:55:00,37.71,37.72,37.65,37.7,164000.0,27.8155,27.8229,27.7713,27.8082,164000.0
2010-02-16 13:00:00,37.71,37.73,37.63,37.63,210000.0,27.8155,27.8303,27.7565,27.7565,210000.0
2010-02-16 13:05:00,37.63,37.69,37.57,37.6,404000.0,27.7565,27.8008,27.7123,27.7344,404000.0
2010-02-16 13:10:00,37.6,37.67,37.59,37.66,189000.0,27.7344,27.786,27.727,27.7787,189000.0
2010-02-16 13:15:00,37.66,37.7,37.63,37.7,240400.0,27.7787,27.8082,27.7565,27.8082,240400.0
2010-02-16 13:20:00,37.69,37.74,37.67,37.72,225200.0,27.8008,27.8377,27.786,27.8229,225200.0
2010-02-16 13:25:00,37.72,37.78,37.71,37.78,231400.0,27.8229,27.8672,27.8155,27.8672,231400.0
2010-02-16 13:30:00,37.77,37.79,37.71,37.72,238400.0,27.8598,27.8745,27.8155,27.8229,238400.0
2010-02-16 13:35:00,37.74,37.77,37.68,37.69,213800.0,27.8377,27.8598,27.7934,27.8008,213800.0
2010-02-16 13:40:00,37.7,37.72,37.66,37.66,132400.0,27.8082,27.8229,27.7787,27.7787,132400.0
2010-02-16 13:45:00,37.66,37.76,37.66,37.75,123000.0,27.7787,27.8524,27.7787,27.845,123000.0
2010-02-16 13:50:00,37.74,37.77,37.73,37.76,137600.0,27.8377,27.8598,27.8303,27.8524,137600.0
2010-02-16 13:55:00,37.76,37.8,37.73,37.79,169000.0,27.8524,27.8819,27.8303,27.8745,169000.0
2010-02-16 14:00:00,37.79,37.81,37.71,37.75,252200.0,27.8745,27.8893,27.8155,27.845,252200.0
2010-02-16 14:05:00,37.74,37.75,37.66,37.67,178800.0,27.8377,27.845,27.7787,27.786,178800.0
2010-02-16 14:10:00,37.67,37.72,37.63,37.7,288800.0,27.786,27.8229,27.7565,27.8082,288800.0
2010-02-16 14:15:00,37.71,37.72,37.68,37.68,134400.0,27.8155,27.8229,27.7934,27.7934,134400.0
2010-02-16 14:20:00,37.68,37.73,37.68,37.69,191800.0,27.7934,27.8303,27.7934,27.8008,191800.0
2010-02-16 14:25:00,37.69,37.78,37.68,37.74,457200.0,27.8008,27.8672,27.7934,27.8377,457200.0
2010-02-16 14:30:00,37.74,37.76,37.67,37.69,279600.0,27.8377,27.8524,27.786,27.8008,279600.0
2010-02-16 14:35:00,37.68,37.73,37.67,37.67,168400.0,27.7934,27.8303,27.786,27.786,168400.0
2010-02-16 14:40:00,37.66,37.75,37.66,37.74,157400.0,27.7787,27.845,27.7787,27.8377,157400.0
2010-02-16 14:45:00,37.74,37.77,37.72,37.74,182200.0,27.8377,27.8598,27.8229,27.8377,182200.0
2010-02-16 14:50:00,37.74,37.82,37.73,37.82,490200.0,27.8377,27.8967,27.8303,27.8967,490200.0
2010-02-16 14:55:00,37.82,37.83,37.71,37.79,350000.0,27.8967,27.9041,27.8155,27.8745,350000.0
2010-02-16 15:00:00,37.79,37.81,37.77,37.8,233800.0,27.8745,27.8893,27.8598,27.8819,233800.0
2010-02-16 15:05:00,37.8,37.85,37.79,37.84,439400.0,27.8819,27.9188,27.8745,27.9114,439400.0
2010-02-16 15:10:00,37.84,37.88,37.82,37.85,539000.0,27.9114,27.9409,27.8967,27.9188,539000.0
2010-02-16 15:15:00,37.84,37.88,37.82,37.88,202400.0,27.9114,27.9409,27.8967,27.9409,202400.0
2010-02-16 15:20:00,37.88,37.9,37.83,37.87,394600.0,27.9409,27.9557,27.9041,27.9336,394600.0
2010-02-16 15:25:00,37.87,37.97,37.87,37.95,604400.0,27.9336,28.0073,27.9336,27.9926,604400.0
2010-02-16 15:30:00,37.95,38.04,37.94,37.99,815000.0,27.9926,28.059,27.9852,28.0221,815000.0
2010-02-16 15:35:00,37.99,38.02,37.96,37.97,450800.0,28.0221,28.0442,27.9999,28.0073,450800.0
2010-02-16 15:40:00,37.97,38.01,37.93,37.99,744000.0,28.0073,28.0368,27.9778,28.0221,744000.0
2010-02-16 15:45:00,37.99,37.99,37.88,37.93,869200.0,28.0221,28.0221,27.9409,27.9778,869200.0
2010-02-16 15:50:00,37.93,37.95,37.88,37.94,842400.0,27.9778,27.9926,27.9409,27.9852,842400.0
2010-02-16 15:55:00,37.94,38.01,37.93,37.97,1115800.0,27.9852,28.0368,27.9778,28.0073,1115800.0
2010-02-17 09:30:00,38.17,38.27,38.07,38.21,1471400.0,28.1548,28.2286,28.0811,28.1843,1471400.0
2010-02-17 09:35:00,38.21,38.32,37.92,37.97,1369200.0,28.1843,28.2655,27.9704,28.0073,1369200.0
2010-02-17 09:40:00,37.98,37.98,37.75,37.93,985000.0,28.0147,28.0147,27.845,27.9778,985000.0
2010-02-17 09:45:00,37.94,38.02,37.85,37.99,685400.0,27.9852,28.0442,27.9188,28.0221,685400.0
2010-02-17 09:50:00,37.99,37.99,37.73,37.73,744800.0,28.0221,28.0221,27.8303,27.8303,744800.0
2010-02-17 09:55:00,37.73,37.85,37.7,37.84,657600.0,27.8303,27.9188,27.8082,27.9114,657600.0
2010-02-17 10:00:00,37.82,37.93,37.6,37.6,790600.0,27.8967,27.9778,27.7344,27.7344,790600.0
2010-02-17 10:05:00,37.6,37.83,37.6,37.79,644800.0,27.7344,27.9041,27.7344,27.8745,644800.0
2010-02-17 10:10:00,37.79,37.79,37.62,37.63,592000.0,27.8745,27.8745,27.7492,27.7565,592000.0
2010-02-17 10:15:00,37.63,37.83,37.62,37.82,365800.0,27.7565,27.9041,27.7492,27.8967,365800.0
2010-02-17 10:20:00,37.82,37.9,37.74,37.77,475000.0,27.8967,27.9557,27.8377,27.8598,475000.0
2010-02-17 10:25:00,37.79,37.85,37.74,37.79,351000.0,27.8745,27.9188,27.8377,27.8745,351000.0
2010-02-17 10:30:00,37.77,37.88,37.77,37.82,358400.0,27.8598,27.9409,27.8598,27.8967,358400.0
2010-02-17 10:35:00,37.82,37.83,37.63,37.68,402000.0,27.8967,27.9041,27.7565,27.7934,402000.0
2010-02-17 10:40:00,37.66,37.67,37.55,37.6,453000.0,27.7787,27.786,27.6975,27.7344,453000.0
2010-02-17 10:45:00,37.59,37.6,37.43,37.52,720000.0,27.727,27.7344,27.609,27.6754,720000.0
2010-02-17 10:50:00,37.52,37.6,37.45,37.6,440400.0,27.6754,27.7344,27.6238,27.7344,440400.0
2010-02-17 10:55:00,37.59,37.6,37.43,37.52,377800.0,27.727,27.7344,27.609,27.6754,377800.0
2010-02-17 11:00:00,37.52,37.53,37.41,37.42,574200.0,27.6754,27.6828,27.5943,27.6016,574200.0
2010-02-17 11:05:00,37.42,37.51,37.41,37.44,413400.0,27.6016,27.668,27.5943,27.6164,413400.0
2010-02-17 11:10:00,37.45,37.55,37.41,37.48,538400.0,27.6238,27.6975,27.5943,27.6459,538400.0
2010-02-17 11:15:00,37.49,37.56,37.41,37.44,549600.0,27.6533,27.7049,27.5943,27.6164,549600.0
2010-02-17 11:20:00,37.44,37.56,37.42,37.54,286800.0,27.6164,27.7049,27.6016,27.6901,286800.0
2010-02-17 11:25:00,37.55,37.56,37.23,37.24,724600.0,27.6975,27.7049,27.4615,27.4689,724600.0
2010-02-17 11:30:00,37.25,37.26,37.02,37.05,899400.0,27.4762,27.4836,27.3066,27.3287,899400.0
2010-02-17 11:35:00,37.03,37.14,36.99,37.09,799400.0,27.314,27.3951,27.2845,27.3582,799400.0
2010-02-17 11:40:00,37.07,37.09,36.95,37.03,513400.0,27.3435,27.3582,27.255,27.314,513400.0
2010-02-17 11:45:00,37.03,37.16,37.02,37.12,423600.0,27.314,27.4099,27.3066,27.3803,423600.0
2010-02-17 11:50:00,37.12,37.2,37.08,37.1,343800.0,27.3803,27.4394,27.3508,27.3656,343800.0
2010-02-17 11:55:00,37.1,37.13,37.08,37.09,168200.0,27.3656,27.3877,27.3508,27.3582,168200.0
2010-02-17 12:00:00,37.08,37.28,37.08,37.23,413800.0,27.3508,27.4984,27.3508,27.4615,413800.0
2010-02-17 12:05:00,37.23,37.26,37.21,37.25,205600.0,27.4615,27.4836,27.4467,27.4762,205600.0
2010-02-17 12:10:00,37.24,37.25,37.16,37.17,177800.0,27.4689,27.4762,27.4099,27.4172,177800.0
2010-02-17 12:15:00,37.17,37.35,37.16,37.33,229600.0,27.4172,27.55,27.4099,27.5352,229600.0
2010-02-17 12:20:00,37.34,37.38,37.3,37.33,195600.0,27.5426,27.5721,27.5131,27.5352,195600.0
2010-02-17 12:25:00,37.33,37.41,37.31,37.38,241000.0,27.5352,27.5943,27.5205,27.5721,241000.0
2010-02-17 12:30:00,37.38,37.39,37.27,37.29,312600.0,27.5721,27.5795,27.491,27.5057,312600.0
2010-02-17 12:35:00,37.29,37.3,37.21,37.25,311400.0,27.5057,27.5131,27.4467,27.4762,311400.0
2010-02-17 12:40:00,37.25,37.26,37.2,37.22,294000.0,27.4762,27.4836,27.4394,27.4541,294000.0
2010-02-17 12:45:00,37.22,37.3,37.22,37.3,218400.0,27.4541,27.5131,27.4541,27.5131,218400.0
2010-02-17 12:50:00,37.29,37.3,37.27,37.27,143200.0,27.5057,27.5131,27.491,27.491,143200.0
2010-02-17 12:55:00,37.27,37.38,37.27,37.37,159400.0,27.491,27.5721,27.491,27.5648,159400.0
2010-02-17 13:00:00,37.38,37.39,37.34,37.35,163200.0,27.5721,27.5795,27.5426,27.55,163200.0
2010-02-17 13:05:00,37.35,37.35,37.29,37.33,169800.0,27.55,27.55,27.5057,27.5352,169800.0
2010-02-17 13:10:00,37.33,37.36,37.27,37.29,141800.0,27.5352,27.5574,27.491,27.5057,141800.0
2010-02-17 13:15:00,37.29,37.35,37.29,37.34,154200.0,27.5057,27.55,27.5057,27.5426,154200.0
2010-02-17 13:20:00,37.34,37.4,37.32,37.37,183800.0,27.5426,27.5869,27.5279,27.5648,183800.0
2010-02-17 13:25:00,37.37,37.43,37.35,37.35,224800.0,27.5648,27.609,27.55,27.55,224800.0
2010-02-17 13:30:00,37.35,37.38,37.3,37.3,196800.0,27.55,27.5721,27.5131,27.5131,196800.0
2010-02-17 13:35:00,37.31,37.33,37.26,37.3,191600.0,27.5205,27.5352,27.4836,27.5131,191600.0
2010-02-17 13:40:00,37.29,37.32,37.27,37.31,124800.0,27.5057,27.5279,27.491,27.5205,124800.0
2010-02-17 13:45:00,37.3,37.31,37.2,37.2,389200.0,27.5131,27.5205,27.4394,27.4394,389200.0
2010-02-17 13:50:00,37.2,37.24,37.2,37.24,225400.0,27.4394,27.4689,27.4394,27.4689,225400.0
2010-02-17 13:55:00,37.24,37.31,37.23,37.3,91000.0,27.4689,27.5205,27.4615,27.5131,91000.0
2010-02-17 14:00:00,37.3,37.33,37.14,37.22,590800.0,27.5131,27.5352,27.3951,27.4541,590800.0
2010-02-17 14:05:00,37.23,37.38,37.22,37.33,388000.0,27.4615,27.5721,27.4541,27.5352,388000.0
2010-02-17 14:10:00,37.33,37.38,37.3,37.32,184000.0,27.5352,27.5721,27.5131,27.5279,184000.0
2010-02-17 14:15:00,37.32,37.32,37.23,37.23,168400.0,27.5279,27.5279,27.4615,27.4615,168400.0
2010-02-17 14:20:00,37.24,37.24,37.13,37.14,312400.0,27.4689,27.4689,27.3877,27.3951,312400.0
2010-02-17 14:25:00,37.15,37.2,37.09,37.12,471200.0,27.4025,27.4394,27.3582,27.3803,471200.0
2010-02-17 14:30:00,37.12,37.22,37.1,37.18,208800.0,27.3803,27.4541,27.3656,27.4246,208800.0
2010-02-17 14:35:00,37.18,37.27,37.15,37.23,307400.0,27.4246,27.491,27.4025,27.4615,307400.0
2010-02-17 14:40:00,37.23,37.33,37.23,37.33,245800.0,27.4615,27.5352,27.4615,27.5352,245800.0
2010-02-17 14:45:00,37.33,37.33,37.26,37.27,246200.0,27.5352,27.5352,27.4836,27.491,246200.0
2010-02-17 14:50:00,37.27,37.33,37.26,37.31,204200.0,27.491,27.5352,27.4836,27.5205,204200.0
2010-02-17 14:55:00,37.31,37.43,37.31,37.4,359600.0,27.5205,27.609,27.5205,27.5869,359600.0
2010-02-17 15:00:00,37.38,37.43,37.37,37.4,233000.0,27.5721,27.609,27.5648,27.5869,233000.0
2010-02-17 15:05:00,37.41,37.43,37.37,37.42,176800.0,27.5943,27.609,27.5648,27.6016,176800.0
2010-02-17 15:10:00,37.42,37.51,37.4,37.5,300200.0,27.6016,27.668,27.5869,27.6606,300200.0
2010-02-17 15:15:00,37.52,37.56,37.49,37.51,514200.0,27.6754,27.7049,27.6533,27.668,514200.0
2010-02-17 15:20:00,37.51,37.52,37.42,37.45,315400.0,27.668,27.6754,27.6016,27.6238,315400.0
2010-02-17 15:25:00,37.45,37.48,37.42,37.43,175400.0,27.6238,27.6459,27.6016,27.609,175400.0
2010-02-17 15:30:00,37.43,37.49,37.42,37.49,208200.0,27.609,27.6533,27.6016,27.6533,208200.0
2010-02-17 15:35:00,37.49,37.52,37.47,37.49,339200.0,27.6533,27.6754,27.6385,27.6533,339200.0
2010-02-17 15:40:00,37.49,37.55,37.44,37.52,568600.0,27.6533,27.6975,27.6164,27.6754,568600.0
2010-02-17 15:45:00,37.52,37.55,37.47,37.51,546000.0,27.6754,27.6975,27.6385,27.668,546000.0
2010-02-17 15:50:00,37.5,37.57,37.48,37.55,546600.0,27.6606,27.7123,27.6459,27.6975,546600.0
2010-02-17 15:55:00,37.55,37.55,37.49,37.54,825600.0,27.6975,27.6975,27.6533,27.6901,825600.0
2010-02-18 09:30:00,37.31,37.6,37.29,37.6,939600.0,27.5205,27.7344,27.5057,27.7344,939600.0
2010-02-18 09:35:00,37.61,37.88,37.59,37.73,971800.0,27.7418,27.9409,27.727,27.8303,971800.0
2010-02-18 09:40:00,37.74,37.95,37.74,37.88,835000.0,27.8377,27.9926,27.8377,27.9409,835000.0
2010-02-18 09:45:00,37.88,37.99,37.85,37.93,704800.0,27.9409,28.0221,27.9188,27.9778,704800.0
2010-02-18 09:50:00,37.93,38.04,37.85,37.85,887400.0,27.9778,28.059,27.9188,27.9188,887400.0
2010-02-18 09:55:00,37.85,37.96,37.85,37.95,481400.0,27.9188,27.9999,27.9188,27.9926,481400.0
2010-02-18 10:00:00,37.95,38.11,37.89,38.1,1382800.0,27.9926,28.1106,27.9483,28.1032,1382800.0
2010-02-18 10:05:00,38.09,38.13,37.95,37.98,757000.0,28.0958,28.1253,27.9926,28.0147,757000.0
2010-02-18 10:10:00,37.97,38.17,37.95,38.12,791000.0,28.0073,28.1548,27.9926,28.118,791000.0
2010-02-18 10:15:00,38.11,38.23,38.1,38.14,659000.0,28.1106,28.1991,28.1032,28.1327,659000.0
2010-02-18 10:20:00,38.13,38.13,37.95,37.96,640000.0,28.1253,28.1253,27.9926,27.9999,640000.0
2010-02-18 10:25:00,37.96,38.12,37.94,38.11,722200.0,27.9999,28.118,27.9852,28.1106,722200.0
2010-02-18 10:30:00,38.11,38.12,37.9,37.95,868800.0,28.1106,28.118,27.9557,27.9926,868800.0
2010-02-18 10:35:00,37.95,37.99,37.88,37.94,733000.0,27.9926,28.0221,27.9409,27.9852,733000.0
2010-02-18 10:40:00,37.93,38.07,37.93,38.02,429200.0,27.9778,28.0811,27.9778,28.0442,429200.0
2010-02-18 10:45:00,38.02,38.02,37.98,38.01,377400.0,28.0442,28.0442,28.0147,28.0368,377400.0
2010-02-18 10:50:00,38.01,38.22,37.98,38.21,534400.0,28.0368,28.1917,28.0147,28.1843,534400.0
2010-02-18 10:55:00,38.22,38.3,38.17,38.23,589600.0,28.1917,28.2507,28.1548,28.1991,589600.0
2010-02-18 11:00:00,38.22,38.27,38.15,38.22,488200.0,28.1917,28.2286,28.1401,28.1917,488200.0
2010-02-18 11:05:00,38.22,38.4,38.22,38.23,727000.0,28.1917,28.3245,28.1917,28.1991,727000.0
2010-02-18 11:10:00,38.24,38.33,38.22,38.25,515600.0,28.2065,28.2729,28.1917,28.2139,515600.0
2010-02-18 11:15:00,38.25,38.25,38.1,38.13,910800.0,28.2139,28.2139,28.1032,28.1253,910800.0
2010-02-18 11:20:00,38.12,38.19,38.08,38.13,442600.0,28.118,28.1696,28.0885,28.1253,442600.0
2010-02-18 11:25:00,38.12,38.22,38.11,38.15,535800.0,28.118,28.1917,28.1106,28.1401,535800.0
2010-02-18 11:30:00,38.15,38.16,37.99,38.03,770800.0,28.1401,28.1475,28.0221,28.0516,770800.0
2010-02-18 11:35:00,38.03,38.06,37.86,37.96,770600.0,28.0516,28.0737,27.9262,27.9999,770600.0
2010-02-18 11:40:00,37.97,37.99,37.87,37.94,389400.0,28.0073,28.0221,27.9336,27.9852,389400.0
2010-02-18 11:45:00,37.94,38.02,37.92,37.99,279400.0,27.9852,28.0442,27.9704,28.0221,279400.0
2010-02-18 11:50:00,37.99,38.01,37.93,37.99,404200.0,28.0221,28.0368,27.9778,28.0221,404200.0
2010-02-18 11:55:00,37.98,37.98,37.84,37.86,270800.0,28.0147,28.0147,27.9114,27.9262,270800.0
2010-02-18 12:00:00,37.86,37.97,37.86,37.92,202400.0,27.9262,28.0073,27.9262,27.9704,202400.0
2010-02-18 12:05:00,37.92,37.92,37.77,37.81,377800.0,27.9704,27.9704,27.8598,27.8893,377800.0
2010-02-18 12:10:00,37.81,37.85,37.77,37.79,442800.0,27.8893,27.9188,27.8598,27.8745,442800.0
2010-02-18 12:15:00,37.77,37.88,37.77,37.85,305600.0,27.8598,27.9409,27.8598,27.9188,305600.0
2010-02-18 12:20:00,37.85,37.92,37.85,37.91,131000.0,27.9188,27.9704,27.9188,27.9631,131000.0
2010-02-18 12:25:00,37.91,37.99,37.91,37.97,141400.0,27.9631,28.0221,27.9631,28.0073,141400.0
2010-02-18 12:30:00,37.97,37.99,37.9,37.9,238800.0,28.0073,28.0221,27.9557,27.9557,238800.0
2010-02-18 12:35:00,37.9,37.9,37.79,37.82,298200.0,27.9557,27.9557,27.8745,27.8967,298200.0
2010-02-18 12:40:00,37.82,37.9,37.78,37.88,241600.0,27.8967,27.9557,27.8672,27.9409,241600.0
2010-02-18 12:45:00,37.88,37.91,37.88,37.91,153400.0,27.9409,27.9631,27.9409,27.9631,153400.0
2010-02-18 12:50:00,37.9,37.9,37.85,37.9,133200.0,27.9557,27.9557,27.9188,27.9557,133200.0
2010-02-18 12:55:00,37.9,37.93,37.89,37.92,264800.0,27.9557,27.9778,27.9483,27.9704,264800.0
2010-02-18 13:00:00,37.91,37.97,37.9,37.96,323800.0,27.9631,28.0073,27.9557,27.9999,323800.0
2010-02-18 13:05:00,37.96,37.97,37.93,37.96,243600.0,27.9999,28.0073,27.9778,27.9999,243600.0
2010-02-18 13:10:00,37.96,38.0,37.95,38.0,184000.0,27.9999,28.0294,27.9926,28.0294,184000.0
2010-02-18 13:15:00,37.99,38.02,37.99,38.02,250400.0,28.0221,28.0442,28.0221,28.0442,250400.0
2010-02-18 13:20:00,38.02,38.1,38.01,38.07,389400.0,28.0442,28.1032,28.0368,28.0811,389400.0
2010-02-18 13:25:00,38.07,38.08,38.0,38.01,188600.0,28.0811,28.0885,28.0294,28.0368,188600.0
2010-02-18 13:30:00,38.01,38.08,37.99,38.06,325400.0,28.0368,28.0885,28.0221,28.0737,325400.0
2010-02-18 13:35:00,38.07,38.08,38.02,38.04,185000.0,28.0811,28.0885,28.0442,28.059,185000.0
2010-02-18 13:40:00,38.04,38.07,38.03,38.04,123800.0,28.059,28.0811,28.0516,28.059,123800.0
2010-02-18 13:45:00,38.05,38.09,38.04,38.09,157000.0,28.0663,28.0958,28.059,28.0958,157000.0
2010-02-18 13:50:00,38.09,38.16,38.08,38.15,342800.0,28.0958,28.1475,28.0885,28.1401,342800.0
2010-02-18 13:55:00,38.16,38.23,38.13,38.16,481600.0,28.1475,28.1991,28.1253,28.1475,481600.0
2010-02-18 14:00:00,38.16,38.19,38.13,38.16,208400.0,28.1475,28.1696,28.1253,28.1475,208400.0
2010-02-18 14:05:00,38.15,38.18,38.13,38.16,151400.0,28.1401,28.1622,28.1253,28.1475,151400.0
2010-02-18 14:10:00,38.17,38.19,38.1,38.1,163600.0,28.1548,28.1696,28.1032,28.1032,163600.0
2010-02-18 14:15:00,38.1,38.27,38.1,38.24,509600.0,28.1032,28.2286,28.1032,28.2065,509600.0
2010-02-18 14:20:00,38.25,38.27,38.2,38.21,270000.0,28.2139,28.2286,28.177,28.1843,270000.0
2010-02-18 14:25:00,38.21,38.24,38.19,38.23,326600.0,28.1843,28.2065,28.1696,28.1991,326600.0
2010-02-18 14:30:00,38.23,38.24,38.17,38.2,262000.0,28.1991,28.2065,28.1548,28.177,262000.0
2010-02-18 14:35:00,38.19,38.3,38.19,38.24,409400.0,28.1696,28.2507,28.1696,28.2065,409400.0
2010-02-18 14:40:00,38.24,38.29,38.2,38.21,315000.0,28.2065,28.2434,28.177,28.1843,315000.0
2010-02-18 14:45:00,38.22,38.24,38.18,38.24,269800.0,28.1917,28.2065,28.1622,28.2065,269800.0
2010-02-18 14:50:00,38.24,38.29,38.24,38.27,342200.0,28.2065,28.2434,28.2065,28.2286,342200.0
2010-02-18 14:55:00,38.27,38.34,38.25,38.33,388800.0,28.2286,28.2802,28.2139,28.2729,388800.0
2010-02-18 15:00:00,38.32,38.33,38.29,38.31,422000.0,28.2655,28.2729,28.2434,28.2581,422000.0
2010-02-18 15:05:00,38.31,38.37,38.3,38.35,502800.0,28.2581,28.3024,28.2507,28.2876,502800.0
2010-02-18 15:10:00,38.36,38.36,38.28,38.33,455000.0,28.295,28.295,28.236,28.2729,455000.0
2010-02-18 15:15:00,38.32,38.34,38.3,38.32,240400.0,28.2655,28.2802,28.2507,28.2655,240400.0
2010-02-18 15:20:00,38.33,38.35,38.32,38.33,272800.0,28.2729,28.2876,28.2655,28.2729,272800.0
2010-02-18 15:25:00,38.33,38.34,38.3,38.31,309400.0,28.2729,28.2802,28.2507,28.2581,309400.0
2010-02-18 15:30:00,38.31,38.35,38.3,38.33,513600.0,28.2581,28.2876,28.2507,28.2729,513600.0
2010-02-18 15:35:00,38.33,38.34,38.27,38.27,792000.0,28.2729,28.2802,28.2286,28.2286,792000.0
2010-02-18 15:40:00,38.27,38.33,38.27,38.31,842400.0,28.2286,28.2729,28.2286,28.2581,842400.0
2010-02-18 15:45:00,38.31,38.31,38.27,38.28,640800.0,28.2581,28.2581,28.2286,28.236,640800.0
2010-02-18 15:50:00,38.28,38.29,38.24,38.26,698200.0,28.236,28.2434,28.2065,28.2212,698200.0
2010-02-18 15:55:00,38.26,38.33,38.26,38.29,1240400.0,28.2212,28.2729,28.2212,28.2434,1240400.0
2010-02-19 09:30:00,37.99,38.13,37.93,38.1,1432200.0,28.0221,28.1253,27.9778,28.1032,1432200.0
2010-02-19 09:35:00,38.1,38.3,37.99,38.3,798800.0,28.1032,28.2507,28.0221,28.2507,798800.0
2010-02-19 09:40:00,38.3,38.43,38.23,38.26,774400.0,28.2507,28.3466,28.1991,28.2212,774400.0
2010-02-19 09:45:00,38.25,38.37,38.19,38.24,533400.0,28.2139,28.3024,28.1696,28.2065,533400.0
2010-02-19 09:50:00,38.24,38.27,38.07,38.08,354200.0,28.2065,28.2286,28.0811,28.0885,354200.0
2010-02-19 09:55:00,38.08,38.13,38.05,38.06,455400.0,28.0885,28.1253,28.0663,28.0737,455400.0
2010-02-19 10:00:00,38.06,38.13,37.94,38.05,594400.0,28.0737,28.1253,27.9852,28.0663,594400.0
2010-02-19 10:05:00,38.05,38.13,37.99,38.09,384000.0,28.0663,28.1253,28.0221,28.0958,384000.0
2010-02-19 10:10:00,38.09,38.1,38.01,38.05,233200.0,28.0958,28.1032,28.0368,28.0663,233200.0
2010-02-19 10:15:00,38.04,38.2,38.04,38.18,338200.0,28.059,28.177,28.059,28.1622,338200.0
2010-02-19 10:20:00,38.18,38.27,38.13,38.23,495800.0,28.1622,28.2286,28.1253,28.1991,495800.0
2010-02-19 10:25:00,38.23,38.43,38.22,38.35,661200.0,28.1991,28.3466,28.1917,28.2876,661200.0
2010-02-19 10:30:00,38.37,38.38,38.26,38.3,357600.0,28.3024,28.3097,28.2212,28.2507,357600.0
2010-02-19 10:35:00,38.31,38.35,38.27,38.32,280800.0,28.2581,28.2876,28.2286,28.2655,280800.0
2010-02-19 10:40:00,38.32,38.38,38.3,38.33,394800.0,28.2655,28.3097,28.2507,28.2729,394800.0
2010-02-19 10:45:00,38.32,38.45,38.32,38.39,481600.0,28.2655,28.3614,28.2655,28.3171,481600.0
2010-02-19 10:50:00,38.39,38.41,38.33,38.35,269200.0,28.3171,28.3319,28.2729,28.2876,269200.0
2010-02-19 10:55:00,38.36,38.38,38.33,38.34,153200.0,28.295,28.3097,28.2729,28.2802,153200.0
2010-02-19 11:00:00,38.34,38.38,38.33,38.35,294600.0,28.2802,28.3097,28.2729,28.2876,294600.0
2010-02-19 11:05:00,38.35,38.44,38.34,38.44,273000.0,28.2876,28.354,28.2802,28.354,273000.0
2010-02-19 11:10:00,38.44,38.54,38.42,38.52,598600.0,28.354,28.4278,28.3392,28.413,598600.0
2010-02-19 11:15:00,38.52,38.58,38.45,38.52,487800.0,28.413,28.4573,28.3614,28.413,487800.0
2010-02-19 11:20:00,38.52,38.63,38.5,38.59,384400.0,28.413,28.4941,28.3983,28.4646,384400.0
2010-02-19 11:25:00,38.59,38.6,38.55,38.6,276000.0,28.4646,28.472,28.4351,28.472,276000.0
2010-02-19 11:30:00,38.6,38.61,38.53,38.58,248800.0,28.472,28.4794,28.4204,28.4573,248800.0
2010-02-19 11:35:00,38.57,38.63,38.57,38.61,150600.0,28.4499,28.4941,28.4499,28.4794,150600.0
2010-02-19 11:40:00,38.61,38.67,38.58,38.6,276200.0,28.4794,28.5237,28.4573,28.472,276200.0
2010-02-19 11:45:00,38.61,38.63,38.48,38.48,288000.0,28.4794,28.4941,28.3835,28.3835,288000.0
2010-02-19 11:50:00,38.48,38.55,38.46,38.54,262800.0,28.3835,28.4351,28.3688,28.4278,262800.0
2010-02-19 11:55:00,38.54,38.67,38.54,38.66,475400.0,28.4278,28.5237,28.4278,28.5163,475400.0
2010-02-19 12:00:00,38.65,38.73,38.63,38.7,505000.0,28.5089,28.5679,28.4941,28.5458,505000.0
2010-02-19 12:05:00,38.7,38.73,38.68,38.73,503000.0,28.5458,28.5679,28.531,28.5679,503000.0
2010-02-19 12:10:00,38.72,38.74,38.69,38.73,307400.0,28.5605,28.5753,28.5384,28.5679,307400.0
2010-02-19 12:15:00,38.73,38.85,38.73,38.83,707600.0,28.5679,28.6564,28.5679,28.6417,707600.0
2010-02-19 12:20:00,38.83,38.85,38.79,38.83,413600.0,28.6417,28.6564,28.6122,28.6417,413600.0
2010-02-19 12:25:00,38.83,38.88,38.77,38.79,404800.0,28.6417,28.6786,28.5974,28.6122,404800.0
2010-02-19 12:30:00,38.8,38.82,38.77,38.82,198800.0,28.6195,28.6343,28.5974,28.6343,198800.0
2010-02-19 12:35:00,38.82,38.85,38.78,38.78,270000.0,28.6343,28.6564,28.6048,28.6048,270000.0
2010-02-19 12:40:00,38.78,38.83,38.77,38.77,171000.0,28.6048,28.6417,28.5974,28.5974,171000.0
2010-02-19 12:45:00,38.77,38.94,38.77,38.92,425400.0,28.5974,28.7228,28.5974,28.7081,425400.0
2010-02-19 12:50:00,38.91,38.93,38.8,38.82,370800.0,28.7007,28.7154,28.6195,28.6343,370800.0
2010-02-19 12:55:00,38.82,38.87,38.82,38.86,260800.0,28.6343,28.6712,28.6343,28.6638,260800.0
2010-02-19 13:00:00,38.87,38.91,38.81,38.89,365400.0,28.6712,28.7007,28.6269,28.6859,365400.0
2010-02-19 13:05:00,38.88,38.9,38.83,38.9,235000.0,28.6786,28.6933,28.6417,28.6933,235000.0
2010-02-19 13:10:00,38.9,38.94,38.85,38.89,266400.0,28.6933,28.7228,28.6564,28.6859,266400.0
2010-02-19 13:15:00,38.88,38.88,38.81,38.81,256600.0,28.6786,28.6786,28.6269,28.6269,256600.0
2010-02-19 13:20:00,38.82,38.83,38.73,38.74,350400.0,28.6343,28.6417,28.5679,28.5753,350400.0
2010-02-19 13:25:00,38.74,38.77,38.7,38.72,297000.0,28.5753,28.5974,28.5458,28.5605,297000.0
2010-02-19 13:30:00,38.71,38.76,38.66,38.76,542400.0,28.5532,28.59,28.5163,28.59,542400.0
2010-02-19 13:35:00,38.75,38.81,38.75,38.8,174600.0,28.5827,28.6269,28.5827,28.6195,174600.0
2010-02-19 13:40:00,38.8,38.8,38.72,38.74,138400.0,28.6195,28.6195,28.5605,28.5753,138400.0
2010-02-19 13:45:00,38.74,38.8,38.72,38.74,243000.0,28.5753,28.6195,28.5605,28.5753,243000.0
2010-02-19 13:50:00,38.74,38.75,38.65,38.69,296400.0,28.5753,28.5827,28.5089,28.5384,296400.0
2010-02-19 13:55:00,38.69,38.69,38.62,38.65,239600.0,28.5384,28.5384,28.4868,28.5089,239600.0
2010-02-19 14:00:00,38.65,38.7,38.64,38.68,226000.0,28.5089,28.5458,28.5015,28.531,226000.0
2010-02-19 14:05:00,38.68,38.7,38.57,38.57,290000.0,28.531,28.5458,28.4499,28.4499,290000.0
2010-02-19 14:10:00,38.57,38.65,38.57,38.62,188000.0,28.4499,28.5089,28.4499,28.4868,188000.0
2010-02-19 14:15:00,38.61,38.68,38.61,38.64,245200.0,28.4794,28.531,28.4794,28.5015,245200.0
2010-02-19 14:20:00,38.65,38.68,38.62,38.65,147800.0,28.5089,28.531,28.4868,28.5089,147800.0
2010-02-19 14:25:00,38.65,38.65,38.56,38.59,285000.0,28.5089,28.5089,28.4425,28.4646,285000.0
2010-02-19 14:30:00,38.59,38.66,38.58,38.64,185000.0,28.4646,28.5163,28.4573,28.5015,185000.0
2010-02-19 14:35:00,38.65,38.66,38.56,38.61,234800.0,28.5089,28.5163,28.4425,28.4794,234800.0
2010-02-19 14:40:00,38.6,38.62,38.55,38.61,203400.0,28.472,28.4868,28.4351,28.4794,203400.0
2010-02-19 14:45:00,38.61,38.68,38.59,38.67,194400.0,28.4794,28.531,28.4646,28.5237,194400.0
2010-02-19 14:50:00,38.68,38.74,38.67,38.72,355400.0,28.531,28.5753,28.5237,28.5605,355400.0
2010-02-19 14:55:00,38.72,38.76,38.66,38.66,245200.0,28.5605,28.59,28.5163,28.5163,245200.0
2010-02-19 15:00:00,38.66,38.68,38.63,38.67,238400.0,28.5163,28.531,28.4941,28.5237,238400.0
2010-02-19 15:05:00,38.67,38.68,38.6,38.63,195400.0,28.5237,28.531,28.472,28.4941,195400.0
2010-02-19 15:10:00,38.63,38.65,38.49,38.51,440200.0,28.4941,28.5089,28.3909,28.4056,440200.0
2010-02-19 15:15:00,38.5,38.52,38.47,38.47,348000.0,28.3983,28.413,28.3761,28.3761,348000.0
2010-02-19 15:20:00,38.47,38.54,38.46,38.54,229000.0,28.3761,28.4278,28.3688,28.4278,229000.0
2010-02-19 15:25:00,38.54,38.56,38.46,38.48,262000.0,28.4278,28.4425,28.3688,28.3835,262000.0
2010-02-19 15:30:00,38.48,38.56,38.47,38.53,308000.0,28.3835,28.4425,28.3761,28.4204,308000.0
2010-02-19 15:35:00,38.54,38.58,38.5,38.52,423200.0,28.4278,28.4573,28.3983,28.413,423200.0
2010-02-19 15:40:00,38.52,38.65,38.52,38.59,672600.0,28.413,28.5089,28.413,28.4646,672600.0
2010-02-19 15:45:00,38.59,38.69,38.59,38.62,556400.0,28.4646,28.5384,28.4646,28.4868,556400.0
2010-02-19 15:50:00,38.61,38.62,38.55,38.57,518000.0,28.4794,28.4868,28.4351,28.4499,518000.0
2010-02-19 15:55:00,38.57,38.61,38.52,38.56,953400.0,28.4499,28.4794,28.413,28.4425,953400.0
2010-02-22 09:30:00,38.76,38.85,38.47,38.63,1019800.0,28.59,28.6564,28.3761,28.4941,1019800.0
2010-02-22 09:35:00,38.64,38.68,38.35,38.59,883200.0,28.5015,28.531,28.2876,28.4646,883200.0
2010-02-22 09:40:00,38.59,38.6,38.32,38.54,796200.0,28.4646,28.472,28.2655,28.4278,796200.0
2010-02-22 09:45:00,38.55,38.66,38.5,38.55,690000.0,28.4351,28.5163,28.3983,28.4351,690000.0
2010-02-22 09:50:00,38.55,38.63,38.41,38.57,585000.0,28.4351,28.4941,28.3319,28.4499,585000.0
2010-02-22 09:55:00,38.57,38.65,38.54,38.58,445600.0,28.4499,28.5089,28.4278,28.4573,445600.0
2010-02-22 10:00:00,38.59,38.6,38.37,38.45,575200.0,28.4646,28.472,28.3024,28.3614,575200.0
2010-02-22 10:05:00,38.45,38.51,38.35,38.37,409800.0,28.3614,28.4056,28.2876,28.3024,409800.0
2010-02-22 10:10:00,38.35,38.51,38.35,38.48,428600.0,28.2876,28.4056,28.2876,28.3835,428600.0
2010-02-22 10:15:00,38.49,38.6,38.48,38.52,384400.0,28.3909,28.472,28.3835,28.413,384400.0
2010-02-22 10:20:00,38.51,38.63,38.49,38.55,403200.0,28.4056,28.4941,28.3909,28.4351,403200.0
2010-02-22 10:25:00,38.54,38.62,38.53,38.59,200400.0,28.4278,28.4868,28.4204,28.4646,200400.0
2010-02-22 10:30:00,38.59,38.67,38.56,38.59,301200.0,28.4646,28.5237,28.4425,28.4646,301200.0
2010-02-22 10:35:00,38.58,38.62,38.46,38.5,210000.0,28.4573,28.4868,28.3688,28.3983,210000.0
2010-02-22 10:40:00,38.49,38.58,38.48,38.57,167800.0,28.3909,28.4573,28.3835,28.4499,167800.0
2010-02-22 10:45:00,38.57,38.6,38.46,38.48,158600.0,28.4499,28.472,28.3688,28.3835,158600.0
2010-02-22 10:50:00,38.48,38.48,38.35,38.38,410000.0,28.3835,28.3835,28.2876,28.3097,410000.0
2010-02-22 10:55:00,38.39,38.44,38.27,38.34,377000.0,28.3171,28.354,28.2286,28.2802,377000.0
2010-02-22 11:00:00,38.34,38.49,38.33,38.45,316200.0,28.2802,28.3909,28.2729,28.3614,316200.0
2010-02-22 11:05:00,38.46,38.52,38.38,38.38,360200.0,28.3688,28.413,28.3097,28.3097,360200.0
2010-02-22 11:10:00,38.38,38.4,38.27,38.3,283600.0,28.3097,28.3245,28.2286,28.2507,283600.0
2010-02-22 11:15:00,38.31,38.38,38.25,38.36,490600.0,28.2581,28.3097,28.2139,28.295,490600.0
2010-02-22 11:20:00,38.37,38.4,38.27,38.3,218200.0,28.3024,28.3245,28.2286,28.2507,218200.0
2010-02-22 11:25:00,38.31,38.31,38.2,38.27,244800.0,28.2581,28.2581,28.177,28.2286,244800.0
2010-02-22 11:30:00,38.27,38.3,38.17,38.18,257000.0,28.2286,28.2507,28.1548,28.1622,257000.0
2010-02-22 11:35:00,38.18,38.23,38.13,38.2,250000.0,28.1622,28.1991,28.1253,28.177,250000.0
2010-02-22 11:40:00,38.21,38.33,38.2,38.3,232400.0,28.1843,28.2729,28.177,28.2507,232400.0
2010-02-22 11:45:00,38.3,38.35,38.29,38.35,247400.0,28.2507,28.2876,28.2434,28.2876,247400.0
2010-02-22 11:50:00,38.34,38.35,38.29,38.31,227400.0,28.2802,28.2876,28.2434,28.2581,227400.0
2010-02-22 11:55:00,38.31,38.4,38.3,38.34,184400.0,28.2581,28.3245,28.2507,28.2802,184400.0
2010-02-22 12:00:00,38.33,38.37,38.31,38.37,138200.0,28.2729,28.3024,28.2581,28.3024,138200.0
2010-02-22 12:05:00,38.37,38.42,38.35,38.38,135000.0,28.3024,28.3392,28.2876,28.3097,135000.0
2010-02-22 12:10:00,38.38,38.45,38.37,38.43,94800.0,28.3097,28.3614,28.3024,28.3466,94800.0
2010-02-22 12:15:00,38.42,38.43,38.31,38.37,153400.0,28.3392,28.3466,28.2581,28.3024,153400.0
2010-02-22 12:20:00,38.37,38.4,38.34,38.35,149600.0,28.3024,28.3245,28.2802,28.2876,149600.0
2010-02-22 12:25:00,38.35,38.42,38.35,38.37,185600.0,28.2876,28.3392,28.2876,28.3024,185600.0
2010-02-22 12:30:00,38.37,38.46,38.37,38.46,265800.0,28.3024,28.3688,28.3024,28.3688,265800.0
2010-02-22 12:35:00,38.46,38.59,38.45,38.55,420200.0,28.3688,28.4646,28.3614,28.4351,420200.0
2010-02-22 12:40:00,38.54,38.56,38.52,38.54,239600.0,28.4278,28.4425,28.413,28.4278,239600.0
2010-02-22 12:45:00,38.54,38.6,38.52,38.57,120800.0,28.4278,28.472,28.413,28.4499,120800.0
2010-02-22 12:50:00,38.58,38.59,38.52,38.54,163000.0,28.4573,28.4646,28.413,28.4278,163000.0
2010-02-22 12:55:00,38.54,38.59,38.52,38.57,139000.0,28.4278,28.4646,28.413,28.4499,139000.0
2010-02-22 13:00:00,38.57,38.6,38.54,38.55,164400.0,28.4499,28.472,28.4278,28.4351,164400.0
2010-02-22 13:05:00,38.55,38.56,38.47,38.49,236600.0,28.4351,28.4425,28.3761,28.3909,236600.0
2010-02-22 13:10:00,38.5,38.53,38.46,38.49,261600.0,28.3983,28.4204,28.3688,28.3909,261600.0
2010-02-22 13:15:00,38.49,38.5,38.46,38.49,200400.0,28.3909,28.3983,28.3688,28.3909,200400.0
2010-02-22 13:20:00,38.48,38.53,38.48,38.49,143600.0,28.3835,28.4204,28.3835,28.3909,143600.0
2010-02-22 13:25:00,38.48,38.51,38.47,38.49,152600.0,28.3835,28.4056,28.3761,28.3909,152600.0
2010-02-22 13:30:00,38.49,38.51,38.47,38.48,228200.0,28.3909,28.4056,28.3761,28.3835,228200.0
2010-02-22 13:35:00,38.48,38.55,38.47,38.51,198400.0,28.3835,28.4351,28.3761,28.4056,198400.0
2010-02-22 13:40:00,38.51,38.59,38.51,38.57,158800.0,28.4056,28.4646,28.4056,28.4499,158800.0
2010-02-22 13:45:00,38.57,38.6,38.5,38.52,332600.0,28.4499,28.472,28.3983,28.413,332600.0
2010-02-22 13:50:00,38.52,38.55,38.5,38.51,164400.0,28.413,28.4351,28.3983,28.4056,164400.0
2010-02-22 13:55:00,38.5,38.51,38.47,38.5,167400.0,28.3983,28.4056,28.3761,28.3983,167400.0
2010-02-22 14:00:00,38.5,38.54,38.49,38.53,147600.0,28.3983,28.4278,28.3909,28.4204,147600.0
2010-02-22 14:05:00,38.54,38.55,38.48,38.48,139800.0,28.4278,28.4351,28.3835,28.3835,139800.0
2010-02-22 14:10:00,38.48,38.51,38.47,38.49,134400.0,28.3835,28.4056,28.3761,28.3909,134400.0
2010-02-22 14:15:00,38.5,38.54,38.48,38.53,208600.0,28.3983,28.4278,28.3835,28.4204,208600.0
2010-02-22 14:20:00,38.53,38.57,38.51,38.54,325400.0,28.4204,28.4499,28.4056,28.4278,325400.0
2010-02-22 14:25:00,38.54,38.55,38.49,38.55,134600.0,28.4278,28.4351,28.3909,28.4351,134600.0
2010-02-22 14:30:00,38.55,38.55,38.51,38.55,187000.0,28.4351,28.4351,28.4056,28.4351,187000.0
2010-02-22 14:35:00,38.55,38.56,38.52,38.56,144200.0,28.4351,28.4425,28.413,28.4425,144200.0
2010-02-22 14:40:00,38.56,38.56,38.5,38.54,185600.0,28.4425,28.4425,28.3983,28.4278,185600.0
2010-02-22 14:45:00,38.54,38.57,38.52,38.56,141200.0,28.4278,28.4499,28.413,28.4425,141200.0
2010-02-22 14:50:00,38.57,38.63,38.57,38.6,360000.0,28.4499,28.4941,28.4499,28.472,360000.0
2010-02-22 14:55:00,38.61,38.61,38.54,38.55,203400.0,28.4794,28.4794,28.4278,28.4351,203400.0
2010-02-22 15:00:00,38.55,38.6,38.53,38.58,221000.0,28.4351,28.472,28.4204,28.4573,221000.0
2010-02-22 15:05:00,38.58,38.62,38.58,38.6,118200.0,28.4573,28.4868,28.4573,28.472,118200.0
2010-02-22 15:10:00,38.59,38.63,38.58,38.62,167000.0,28.4646,28.4941,28.4573,28.4868,167000.0
2010-02-22 15:15:00,38.62,38.64,38.6,38.63,186200.0,28.4868,28.5015,28.472,28.4941,186200.0
2010-02-22 15:20:00,38.63,38.64,38.56,38.56,209200.0,28.4941,28.5015,28.4425,28.4425,209200.0
2010-02-22 15:25:00,38.56,38.56,38.49,38.49,261000.0,28.4425,28.4425,28.3909,28.3909,261000.0
2010-02-22 15:30:00,38.49,38.52,38.45,38.48,296600.0,28.3909,28.413,28.3614,28.3835,296600.0
2010-02-22 15:35:00,38.48,38.57,38.47,38.49,223400.0,28.3835,28.4499,28.3761,28.3909,223400.0
2010-02-22 15:40:00,38.49,38.49,38.29,38.32,613800.0,28.3909,28.3909,28.2434,28.2655,613800.0
2010-02-22 15:45:00,38.32,38.35,38.26,38.27,428000.0,28.2655,28.2876,28.2212,28.2286,428000.0
2010-02-22 15:50:00,38.27,38.31,38.19,38.19,688600.0,28.2286,28.2581,28.1696,28.1696,688600.0
2010-02-22 15:55:00,38.2,38.2,38.08,38.12,1242000.0,28.177,28.177,28.0885,28.118,1242000.0
2010-02-23 09:30:00,37.83,38.08,37.77,38.04,957000.0,27.9041,28.0885,27.8598,28.059,957000.0
2010-02-23 09:35:00,38.03,38.04,37.77,37.84,760800.0,28.0516,28.059,27.8598,27.9114,760800.0
2010-02-23 09:40:00,37.86,37.87,37.68,37.77,854200.0,27.9262,27.9336,27.7934,27.8598,854200.0
2010-02-23 09:45:00,37.77,37.98,37.77,37.95,663400.0,27.8598,28.0147,27.8598,27.9926,663400.0
2010-02-23 09:50:00,37.95,38.06,37.87,37.95,535000.0,27.9926,28.0737,27.9336,27.9926,535000.0
2010-02-23 09:55:00,37.95,37.95,37.8,37.83,286600.0,27.9926,27.9926,27.8819,27.9041,286600.0
2010-02-23 10:00:00,37.83,37.87,37.43,37.56,1327800.0,27.9041,27.9336,27.609,27.7049,1327800.0
2010-02-23 10:05:00,37.56,37.73,37.5,37.7,771200.0,27.7049,27.8303,27.6606,27.8082,771200.0
2010-02-23 10:10:00,37.7,37.71,37.35,37.37,1032600.0,27.8082,27.8155,27.55,27.5648,1032600.0
2010-02-23 10:15:00,37.37,37.5,37.35,37.42,700800.0,27.5648,27.6606,27.55,27.6016,700800.0
2010-02-23 10:20:00,37.42,37.44,37.32,37.44,733000.0,27.6016,27.6164,27.5279,27.6164,733000.0
2010-02-23 10:25:00,37.44,37.63,37.38,37.48,522600.0,27.6164,27.7565,27.5721,27.6459,522600.0
2010-02-23 10:30:00,37.48,37.54,37.19,37.22,1028400.0,27.6459,27.6901,27.432,27.4541,1028400.0
2010-02-23 10:35:00,37.21,37.25,37.1,37.15,775200.0,27.4467,27.4762,27.3656,27.4025,775200.0
2010-02-23 10:40:00,37.15,37.34,37.15,37.34,503200.0,27.4025,27.5426,27.4025,27.5426,503200.0
2010-02-23 10:45:00,37.34,37.4,37.19,37.23,467200.0,27.5426,27.5869,27.432,27.4615,467200.0
2010-02-23 10:50:00,37.23,37.25,37.1,37.17,377600.0,27.4615,27.4762,27.3656,27.4172,377600.0
2010-02-23 10:55:00,37.16,37.29,37.14,37.26,337000.0,27.4099,27.5057,27.3951,27.4836,337000.0
2010-02-23 11:00:00,37.26,37.32,37.21,37.23,384600.0,27.4836,27.5279,27.4467,27.4615,384600.0
2010-02-23 11:05:00,37.23,37.24,37.13,37.17,249600.0,27.4615,27.4689,27.3877,27.4172,249600.0
2010-02-23 11:10:00,37.17,37.22,37.06,37.15,407400.0,27.4172,27.4541,27.3361,27.4025,407400.0
2010-02-23 11:15:00,37.15,37.2,37.09,37.12,253000.0,27.4025,27.4394,27.3582,27.3803,253000.0
2010-02-23 11:20:00,37.13,37.25,37.1,37.1,321600.0,27.3877,27.4762,27.3656,27.3656,321600.0
2010-02-23 11:25:00,37.1,37.15,37.06,37.1,228200.0,27.3656,27.4025,27.3361,27.3656,228200.0
2010-02-23 11:30:00,37.1,37.17,37.08,37.13,187600.0,27.3656,27.4172,27.3508,27.3877,187600.0
2010-02-23 11:35:00,37.12,37.23,37.09,37.18,377000.0,27.3803,27.4615,27.3582,27.4246,377000.0
2010-02-23 11:40:00,37.19,37.22,37.15,37.18,163600.0,27.432,27.4541,27.4025,27.4246,163600.0
2010-02-23 11:45:00,37.19,37.19,37.1,37.13,165800.0,27.432,27.432,27.3656,27.3877,165800.0
2010-02-23 11:50:00,37.14,37.14,36.98,37.04,427000.0,27.3951,27.3951,27.2771,27.3213,427000.0
2010-02-23 11:55:00,37.04,37.04,36.91,36.97,315600.0,27.3213,27.3213,27.2254,27.2697,315600.0
2010-02-23 12:00:00,36.97,37.02,36.92,36.94,262800.0,27.2697,27.3066,27.2328,27.2476,262800.0
2010-02-23 12:05:00,36.93,37.0,36.88,36.96,369200.0,27.2402,27.2918,27.2033,27.2623,369200.0
2010-02-23 12:10:00,36.96,36.96,36.85,36.89,248800.0,27.2623,27.2623,27.1812,27.2107,248800.0
2010-02-23 12:15:00,36.89,36.92,36.83,36.87,259400.0,27.2107,27.2328,27.1664,27.1959,259400.0
2010-02-23 12:20:00,36.87,36.88,36.82,36.88,379400.0,27.1959,27.2033,27.1591,27.2033,379400.0
2010-02-23 12:25:00,36.88,36.89,36.82,36.88,257600.0,27.2033,27.2107,27.1591,27.2033,257600.0
2010-02-23 12:30:00,36.88,36.94,36.85,36.9,228000.0,27.2033,27.2476,27.1812,27.2181,228000.0
2010-02-23 12:35:00,36.9,36.9,36.72,36.77,535600.0,27.2181,27.2181,27.0853,27.1222,535600.0
2010-02-23 12:40:00,36.79,36.81,36.66,36.67,419200.0,27.1369,27.1517,27.041,27.0484,419200.0
2010-02-23 12:45:00,36.67,36.69,36.58,36.67,604800.0,27.0484,27.0632,26.982,27.0484,604800.0
2010-02-23 12:50:00,36.67,36.71,36.62,36.67,394800.0,27.0484,27.0779,27.0115,27.0484,394800.0
2010-02-23 12:55:00,36.67,36.7,36.6,36.67,362600.0,27.0484,27.0705,26.9968,27.0484,362600.0
2010-02-23 13:00:00,36.68,36.7,36.62,36.64,274200.0,27.0558,27.0705,27.0115,27.0263,274200.0
2010-02-23 13:05:00,36.63,36.65,36.54,36.64,275000.0,27.0189,27.0337,26.9525,27.0263,275000.0
2010-02-23 13:10:00,36.63,36.77,36.63,36.74,362800.0,27.0189,27.1222,27.0189,27.1001,362800.0
2010-02-23 13:15:00,36.74,36.79,36.71,36.75,335400.0,27.1001,27.1369,27.0779,27.1074,335400.0
2010-02-23 13:20:00,36.75,36.85,36.75,36.84,304600.0,27.1074,27.1812,27.1074,27.1738,304600.0
2010-02-23 13:25:00,36.83,36.89,36.82,36.88,257600.0,27.1664,27.2107,27.1591,27.2033,257600.0
2010-02-23 13:30:00,36.89,36.94,36.83,36.84,345200.0,27.2107,27.2476,27.1664,27.1738,345200.0
2010-02-23 13:35:00,36.84,36.9,36.81,36.89,566000.0,27.1738,27.2181,27.1517,27.2107,566000.0
2010-02-23 13:40:00,36.9,36.95,36.81,36.81,389400.0,27.2181,27.255,27.1517,27.1517,389400.0
2010-02-23 13:45:00,36.82,36.87,36.71,36.8,501400.0,27.1591,27.1959,27.0779,27.1443,501400.0
2010-02-23 13:50:00,36.81,36.83,36.74,36.75,271000.0,27.1517,27.1664,27.1001,27.1074,271000.0
2010-02-23 13:55:00,36.76,36.79,36.7,36.77,239000.0,27.1148,27.1369,27.0705,27.1222,239000.0
2010-02-23 14:00:00,36.77,36.77,36.63,36.71,310000.0,27.1222,27.1222,27.0189,27.0779,310000.0
2010-02-23 14:05:00,36.71,36.86,36.71,36.83,314400.0,27.0779,27.1886,27.0779,27.1664,314400.0
2010-02-23 14:10:00,36.82,36.88,36.79,36.85,332600.0,27.1591,27.2033,27.1369,27.1812,332600.0
2010-02-23 14:15:00,36.84,36.86,36.77,36.77,220800.0,27.1738,27.1886,27.1222,27.1222,220800.0
2010-02-23 14:20:00,36.77,36.83,36.76,36.83,263800.0,27.1222,27.1664,27.1148,27.1664,263800.0
2010-02-23 14:25:00,36.82,36.86,36.79,36.86,167200.0,27.1591,27.1886,27.1369,27.1886,167200.0
2010-02-23 14:30:00,36.85,36.91,36.81,36.91,371200.0,27.1812,27.2254,27.1517,27.2254,371200.0
2010-02-23 14:35:00,36.91,36.95,36.81,36.85,543600.0,27.2254,27.255,27.1517,27.1812,543600.0
2010-02-23 14:40:00,36.85,36.94,36.83,36.87,408400.0,27.1812,27.2476,27.1664,27.1959,408400.0
2010-02-23 14:45:00,36.87,36.91,36.85,36.87,288200.0,27.1959,27.2254,27.1812,27.1959,288200.0
2010-02-23 14:50:00,36.87,37.02,36.86,37.02,320200.0,27.1959,27.3066,27.1886,27.3066,320200.0
2010-02-23 14:55:00,37.02,37.05,36.92,36.94,358400.0,27.3066,27.3287,27.2328,27.2476,358400.0
2010-02-23 15:00:00,36.94,37.03,36.91,36.95,347600.0,27.2476,27.314,27.2254,27.255,347600.0
2010-02-23 15:05:00,36.95,37.02,36.95,37.01,436000.0,27.255,27.3066,27.255,27.2992,436000.0
2010-02-23 15:10:00,37.01,37.09,36.93,37.08,460800.0,27.2992,27.3582,27.2402,27.3508,460800.0
2010-02-23 15:15:00,37.08,37.15,37.06,37.15,428600.0,27.3508,27.4025,27.3361,27.4025,428600.0
2010-02-23 15:20:00,37.14,37.15,37.03,37.05,377600.0,27.3951,27.4025,27.314,27.3287,377600.0
2010-02-23 15:25:00,37.05,37.09,36.99,37.03,346200.0,27.3287,27.3582,27.2845,27.314,346200.0
2010-02-23 15:30:00,37.03,37.05,36.9,36.92,510400.0,27.314,27.3287,27.2181,27.2328,510400.0
2010-02-23 15:35:00,36.92,36.97,36.91,36.97,478600.0,27.2328,27.2697,27.2254,27.2697,478600.0
2010-02-23 15:40:00,36.98,36.98,36.84,36.84,512400.0,27.2771,27.2771,27.1738,27.1738,512400.0
2010-02-23 15:45:00,36.84,36.91,36.83,36.84,702200.0,27.1738,27.2254,27.1664,27.1738,702200.0
2010-02-23 15:50:00,36.83,37.63,36.79,36.8,595600.0,27.1664,27.7565,27.1369,27.1443,595600.0
2010-02-23 15:55:00,36.81,36.82,36.72,36.81,1023800.0,27.1517,27.1591,27.0853,27.1517,1023800.0
2010-02-24 09:30:00,36.79,37.12,36.72,37.04,682200.0,27.1369,27.3803,27.0853,27.3213,682200.0
2010-02-24 09:35:00,37.02,37.16,36.96,37.08,703800.0,27.3066,27.4099,27.2623,27.3508,703800.0
2010-02-24 09:40:00,37.08,37.1,36.9,36.93,506400.0,27.3508,27.3656,27.2181,27.2402,506400.0
2010-02-24 09:45:00,36.97,37.08,36.93,37.01,466000.0,27.2697,27.3508,27.2402,27.2992,466000.0
2010-02-24 09:50:00,37.0,37.22,36.99,37.2,492400.0,27.2918,27.4541,27.2845,27.4394,492400.0
2010-02-24 09:55:00,37.21,37.21,37.1,37.11,320800.0,27.4467,27.4467,27.3656,27.373,320800.0
2010-02-24 10:00:00,37.11,37.22,36.93,37.08,921600.0,27.373,27.4541,27.2402,27.3508,921600.0
2010-02-24 10:05:00,37.08,37.09,36.75,36.77,916200.0,27.3508,27.3582,27.1074,27.1222,916200.0
2010-02-24 10:10:00,36.77,36.93,36.72,36.88,697400.0,27.1222,27.2402,27.0853,27.2033,697400.0
2010-02-24 10:15:00,36.87,36.87,36.63,36.69,735200.0,27.1959,27.1959,27.0189,27.0632,735200.0
2010-02-24 10:20:00,36.68,36.72,36.53,36.54,547000.0,27.0558,27.0853,26.9452,26.9525,547000.0
2010-02-24 10:25:00,36.55,36.64,36.43,36.47,957000.0,26.9599,27.0263,26.8714,26.9009,957000.0
2010-02-24 10:30:00,36.46,36.6,36.34,36.57,881600.0,26.8935,26.9968,26.805,26.9747,881600.0
2010-02-24 10:35:00,36.56,36.69,36.55,36.63,951800.0,26.9673,27.0632,26.9599,27.0189,951800.0
2010-02-24 10:40:00,36.63,36.72,36.57,36.63,712200.0,27.0189,27.0853,26.9747,27.0189,712200.0
2010-02-24 10:45:00,36.65,36.92,36.65,36.87,848800.0,27.0337,27.2328,27.0337,27.1959,848800.0
2010-02-24 10:50:00,36.87,36.88,36.74,36.78,650400.0,27.1959,27.2033,27.1001,27.1296,650400.0
2010-02-24 10:55:00,36.78,36.8,36.63,36.71,422000.0,27.1296,27.1443,27.0189,27.0779,422000.0
2010-02-24 11:00:00,36.72,36.77,36.66,36.72,306400.0,27.0853,27.1222,27.041,27.0853,306400.0
2010-02-24 11:05:00,36.72,36.88,36.58,36.58,760000.0,27.0853,27.2033,26.982,26.982,760000.0
2010-02-24 11:10:00,36.59,36.7,36.54,36.56,476800.0,26.9894,27.0705,26.9525,26.9673,476800.0
2010-02-24 11:15:00,36.55,36.57,36.42,36.51,524800.0,26.9599,26.9747,26.864,26.9304,524800.0
2010-02-24 11:20:00,36.51,36.54,36.39,36.45,448200.0,26.9304,26.9525,26.8419,26.8861,448200.0
2010-02-24 11:25:00,36.45,36.54,36.4,36.5,367200.0,26.8861,26.9525,26.8493,26.923,367200.0
2010-02-24 11:30:00,36.5,36.6,36.46,36.57,339800.0,26.923,26.9968,26.8935,26.9747,339800.0
2010-02-24 11:35:00,36.58,36.6,36.49,36.56,226400.0,26.982,26.9968,26.9156,26.9673,226400.0
2010-02-24 11:40:00,36.56,36.61,36.45,36.45,243200.0,26.9673,27.0042,26.8861,26.8861,243200.0
2010-02-24 11:45:00,36.45,36.46,36.38,36.43,341200.0,26.8861,26.8935,26.8345,26.8714,341200.0
2010-02-24 11:50:00,36.43,36.46,36.39,36.4,318400.0,26.8714,26.8935,26.8419,26.8493,318400.0
2010-02-24 11:55:00,36.4,36.44,36.38,36.38,311400.0,26.8493,26.8788,26.8345,26.8345,311400.0
2010-02-24 12:00:00,36.38,36.44,36.38,36.4,230000.0,26.8345,26.8788,26.8345,26.8493,230000.0
2010-02-24 12:05:00,36.41,36.41,36.26,36.27,481600.0,26.8566,26.8566,26.746,26.7534,481600.0
2010-02-24 12:10:00,36.27,36.33,36.27,36.32,161600.0,26.7534,26.7976,26.7534,26.7903,161600.0
2010-02-24 12:15:00,36.32,36.44,36.3,36.43,223000.0,26.7903,26.8788,26.7755,26.8714,223000.0
2010-02-24 12:20:00,36.43,36.48,36.41,36.45,317400.0,26.8714,26.9083,26.8566,26.8861,317400.0
2010-02-24 12:25:00,36.45,36.5,36.37,36.4,334600.0,26.8861,26.923,26.8271,26.8493,334600.0
2010-02-24 12:30:00,36.4,36.41,36.37,36.4,148600.0,26.8493,26.8566,26.8271,26.8493,148600.0
2010-02-24 12:35:00,36.4,36.41,36.36,36.37,127800.0,26.8493,26.8566,26.8198,26.8271,127800.0
2010-02-24 12:40:00,36.37,36.43,36.34,36.41,132800.0,26.8271,26.8714,26.805,26.8566,132800.0
2010-02-24 12:45:00,36.41,36.42,36.32,36.32,142200.0,26.8566,26.864,26.7903,26.7903,142200.0
2010-02-24 12:50:00,36.32,36.33,36.26,36.27,180000.0,26.7903,26.7976,26.746,26.7534,180000.0
2010-02-24 12:55:00,36.27,36.29,36.25,36.28,287000.0,26.7534,26.7681,26.7386,26.7607,287000.0
2010-02-24 13:00:00,36.28,36.35,36.23,36.34,344000.0,26.7607,26.8124,26.7239,26.805,344000.0
2010-02-24 13:05:00,36.35,36.41,36.35,36.37,225800.0,26.8124,26.8566,26.8124,26.8271,225800.0
2010-02-24 13:10:00,36.37,36.51,36.35,36.48,340000.0,26.8271,26.9304,26.8124,26.9083,340000.0
2010-02-24 13:15:00,36.48,36.65,36.47,36.58,568600.0,26.9083,27.0337,26.9009,26.982,568600.0
2010-02-24 13:20:00,36.59,36.6,36.55,36.57,291200.0,26.9894,26.9968,26.9599,26.9747,291200.0
2010-02-24 13:25:00,36.57,36.58,36.49,36.54,218200.0,26.9747,26.982,26.9156,26.9525,218200.0
2010-02-24 13:30:00,36.54,36.62,36.52,36.54,191000.0,26.9525,27.0115,26.9378,26.9525,191000.0
2010-02-24 13:35:00,36.53,36.58,36.51,36.52,147400.0,26.9452,26.982,26.9304,26.9378,147400.0
2010-02-24 13:40:00,36.51,36.52,36.43,36.48,225600.0,26.9304,26.9378,26.8714,26.9083,225600.0
2010-02-24 13:45:00,36.47,36.48,36.44,36.46,145400.0,26.9009,26.9083,26.8788,26.8935,145400.0
2010-02-24 13:50:00,36.47,36.51,36.43,36.51,169600.0,26.9009,26.9304,26.8714,26.9304,169600.0
2010-02-24 13:55:00,36.51,36.55,36.49,36.52,163400.0,26.9304,26.9599,26.9156,26.9378,163400.0
2010-02-24 14:00:00,36.52,36.54,36.44,36.45,131800.0,26.9378,26.9525,26.8788,26.8861,131800.0
2010-02-24 14:05:00,36.44,36.46,36.37,36.37,398200.0,26.8788,26.8935,26.8271,26.8271,398200.0
2010-02-24 14:10:00,36.36,36.38,36.31,36.33,277600.0,26.8198,26.8345,26.7829,26.7976,277600.0
2010-02-24 14:15:00,36.33,36.35,36.25,36.3,433200.0,26.7976,26.8124,26.7386,26.7755,433200.0
2010-02-24 14:20:00,36.29,36.31,36.18,36.18,504400.0,26.7681,26.7829,26.687,26.687,504400.0
2010-02-24 14:25:00,36.18,36.22,36.11,36.2,453400.0,26.687,26.7165,26.6354,26.7017,453400.0
2010-02-24 14:30:00,36.19,36.19,36.0,36.01,542400.0,26.6944,26.6944,26.5542,26.5616,542400.0
2010-02-24 14:35:00,36.02,36.1,35.97,36.06,551400.0,26.569,26.628,26.5321,26.5985,551400.0
2010-02-24 14:40:00,36.04,36.06,35.97,36.04,381000.0,26.5837,26.5985,26.5321,26.5837,381000.0
2010-02-24 14:45:00,36.04,36.06,35.97,36.0,291400.0,26.5837,26.5985,26.5321,26.5542,291400.0
2010-02-24 14:50:00,36.01,36.06,35.98,35.99,275000.0,26.5616,26.5985,26.5395,26.5468,275000.0
2010-02-24 14:55:00,35.99,36.05,35.96,35.97,393600.0,26.5468,26.5911,26.5247,26.5321,393600.0
2010-02-24 15:00:00,35.96,36.1,35.96,36.09,364200.0,26.5247,26.628,26.5247,26.6206,364200.0
2010-02-24 15:05:00,36.09,36.17,36.08,36.13,390200.0,26.6206,26.6796,26.6132,26.6501,390200.0
2010-02-24 15:10:00,36.13,36.19,36.07,36.09,369200.0,26.6501,26.6944,26.6058,26.6206,369200.0
2010-02-24 15:15:00,36.09,36.12,36.04,36.11,257400.0,26.6206,26.6427,26.5837,26.6354,257400.0
2010-02-24 15:20:00,36.12,36.17,36.09,36.12,275200.0,26.6427,26.6796,26.6206,26.6427,275200.0
2010-02-24 15:25:00,36.12,36.12,36.06,36.07,209400.0,26.6427,26.6427,26.5985,26.6058,209400.0
2010-02-24 15:30:00,36.07,36.13,36.06,36.13,267600.0,26.6058,26.6501,26.5985,26.6501,267600.0
2010-02-24 15:35:00,36.13,36.22,36.12,36.19,542600.0,26.6501,26.7165,26.6427,26.6944,542600.0
2010-02-24 15:40:00,36.19,36.26,36.18,36.18,458000.0,26.6944,26.746,26.687,26.687,458000.0
2010-02-24 15:45:00,36.18,36.24,36.15,36.16,418200.0,26.687,26.7312,26.6649,26.6722,418200.0
2010-02-24 15:50:00,36.16,36.3,36.15,36.29,727600.0,26.6722,26.7755,26.6649,26.7681,727600.0
2010-02-24 15:55:00,36.29,36.38,36.27,36.34,1305600.0,26.7681,26.8345,26.7534,26.805,1305600.0
2010-02-25 09:30:00,35.33,35.54,35.27,35.52,1654200.0,26.06,26.2149,26.0158,26.2002,1654200.0
2010-02-25 09:35:00,35.52,35.57,35.4,35.52,862400.0,26.2002,26.237,26.1116,26.2002,862400.0
2010-02-25 09:40:00,35.52,35.52,35.3,35.31,923800.0,26.2002,26.2002,26.0379,26.0453,923800.0
2010-02-25 09:45:00,35.31,35.44,35.19,35.43,1068600.0,26.0453,26.1411,25.9567,26.1338,1068600.0
2010-02-25 09:50:00,35.43,35.6,35.38,35.6,1181600.0,26.1338,26.2592,26.0969,26.2592,1181600.0
2010-02-25 09:55:00,35.59,35.71,35.38,35.55,830400.0,26.2518,26.3403,26.0969,26.2223,830400.0
2010-02-25 10:00:00,35.56,35.64,35.44,35.62,614000.0,26.2297,26.2887,26.1411,26.2739,614000.0
2010-02-25 10:05:00,35.62,35.66,35.44,35.49,550600.0,26.2739,26.3034,26.1411,26.178,550600.0
2010-02-25 10:10:00,35.49,35.6,35.42,35.5,464800.0,26.178,26.2592,26.1264,26.1854,464800.0
2010-02-25 10:15:00,35.49,35.61,35.47,35.49,379800.0,26.178,26.2665,26.1633,26.178,379800.0
2010-02-25 10:20:00,35.49,35.72,35.49,35.69,519800.0,26.178,26.3477,26.178,26.3256,519800.0
2010-02-25 10:25:00,35.68,35.75,35.57,35.73,540200.0,26.3182,26.3698,26.237,26.3551,540200.0
2010-02-25 10:30:00,35.73,35.8,35.64,35.76,518400.0,26.3551,26.4067,26.2887,26.3772,518400.0
2010-02-25 10:35:00,35.76,35.79,35.6,35.63,502200.0,26.3772,26.3993,26.2592,26.2813,502200.0
2010-02-25 10:40:00,35.63,35.7,35.55,35.68,333800.0,26.2813,26.3329,26.2223,26.3182,333800.0
2010-02-25 10:45:00,35.7,35.84,35.63,35.77,448600.0,26.3329,26.4362,26.2813,26.3846,448600.0
2010-02-25 10:50:00,35.78,35.97,35.76,35.93,621200.0,26.3919,26.5321,26.3772,26.5026,621200.0
2010-02-25 10:55:00,35.93,35.98,35.88,35.89,519600.0,26.5026,26.5395,26.4657,26.4731,519600.0
2010-02-25 11:00:00,35.88,35.9,35.84,35.87,355400.0,26.4657,26.4805,26.4362,26.4583,355400.0
2010-02-25 11:05:00,35.87,36.17,35.86,36.17,842200.0,26.4583,26.6796,26.4509,26.6796,842200.0
2010-02-25 11:10:00,36.16,36.26,36.13,36.15,1040000.0,26.6722,26.746,26.6501,26.6649,1040000.0
2010-02-25 11:15:00,36.15,36.17,36.06,36.09,431600.0,26.6649,26.6796,26.5985,26.6206,431600.0
2010-02-25 11:20:00,36.1,36.13,35.99,36.08,488800.0,26.628,26.6501,26.5468,26.6132,488800.0
2010-02-25 11:25:00,36.08,36.09,35.99,35.99,281800.0,26.6132,26.6206,26.5468,26.5468,281800.0
2010-02-25 11:30:00,35.99,36.0,35.81,35.91,523200.0,26.5468,26.5542,26.4141,26.4878,523200.0
2010-02-25 11:35:00,35.92,35.93,35.8,35.81,299800.0,26.4952,26.5026,26.4067,26.4141,299800.0
2010-02-25 11:40:00,35.82,35.99,35.82,35.97,266400.0,26.4214,26.5468,26.4214,26.5321,266400.0
2010-02-25 11:45:00,35.97,35.97,35.83,35.88,249200.0,26.5321,26.5321,26.4288,26.4657,249200.0
2010-02-25 11:50:00,35.88,35.96,35.84,35.87,199400.0,26.4657,26.5247,26.4362,26.4583,199400.0
2010-02-25 11:55:00,35.88,36.05,35.85,36.04,296800.0,26.4657,26.5911,26.4436,26.5837,296800.0
2010-02-25 12:00:00,36.02,36.13,35.99,36.1,350000.0,26.569,26.6501,26.5468,26.628,350000.0
2010-02-25 12:05:00,36.1,36.29,36.08,36.24,472400.0,26.628,26.7681,26.6132,26.7312,472400.0
2010-02-25 12:10:00,36.24,36.34,36.22,36.29,576000.0,26.7312,26.805,26.7165,26.7681,576000.0
2010-02-25 12:15:00,36.29,36.37,36.24,36.29,462400.0,26.7681,26.8271,26.7312,26.7681,462400.0
2010-02-25 12:20:00,36.29,36.31,36.2,36.2,273400.0,26.7681,26.7829,26.7017,26.7017,273400.0
2010-02-25 12:25:00,36.21,36.21,36.11,36.17,301600.0,26.7091,26.7091,26.6354,26.6796,301600.0
2010-02-25 12:30:00,36.17,36.27,36.14,36.27,232800.0,26.6796,26.7534,26.6575,26.7534,232800.0
2010-02-25 12:35:00,36.27,36.33,36.25,36.3,444000.0,26.7534,26.7976,26.7386,26.7755,444000.0
2010-02-25 12:40:00,36.29,36.42,36.29,36.39,412000.0,26.7681,26.864,26.7681,26.8419,412000.0
2010-02-25 12:45:00,36.4,36.45,36.38,36.44,467800.0,26.8493,26.8861,26.8345,26.8788,467800.0
2010-02-25 12:50:00,36.43,36.55,36.24,36.49,553400.0,26.8714,26.9599,26.7312,26.9156,553400.0
2010-02-25 12:55:00,36.49,36.54,36.38,36.42,512200.0,26.9156,26.9525,26.8345,26.864,512200.0
2010-02-25 13:00:00,36.42,36.49,36.42,36.43,184800.0,26.864,26.9156,26.864,26.8714,184800.0
2010-02-25 13:05:00,36.42,36.43,36.3,36.35,558200.0,26.864,26.8714,26.7755,26.8124,558200.0
2010-02-25 13:10:00,36.36,36.4,36.28,36.3,277400.0,26.8198,26.8493,26.7607,26.7755,277400.0
2010-02-25 13:15:00,36.3,36.35,36.23,36.34,291200.0,26.7755,26.8124,26.7239,26.805,291200.0
2010-02-25 13:20:00,36.35,36.45,36.35,36.4,266600.0,26.8124,26.8861,26.8124,26.8493,266600.0
2010-02-25 13:25:00,36.38,36.41,36.33,36.38,292200.0,26.8345,26.8566,26.7976,26.8345,292200.0
2010-02-25 13:30:00,36.38,36.59,36.38,36.58,465600.0,26.8345,26.9894,26.8345,26.982,465600.0
2010-02-25 13:35:00,36.59,36.68,36.57,36.64,625600.0,26.9894,27.0558,26.9747,27.0263,625600.0
2010-02-25 13:40:00,36.63,36.8,36.62,36.79,724800.0,27.0189,27.1443,27.0115,27.1369,724800.0
2010-02-25 13:45:00,36.79,36.91,36.77,36.89,793800.0,27.1369,27.2254,27.1222,27.2107,793800.0
2010-02-25 13:50:00,36.9,36.95,36.85,36.9,501600.0,27.2181,27.255,27.1812,27.2181,501600.0
2010-02-25 13:55:00,36.9,37.02,36.9,37.02,713200.0,27.2181,27.3066,27.2181,27.3066,713200.0
2010-02-25 14:00:00,37.01,37.12,36.95,36.99,977000.0,27.2992,27.3803,27.255,27.2845,977000.0
2010-02-25 14:05:00,36.99,37.05,36.86,36.87,408400.0,27.2845,27.3287,27.1886,27.1959,408400.0
2010-02-25 14:10:00,36.88,36.89,36.8,36.85,503400.0,27.2033,27.2107,27.1443,27.1812,503400.0
2010-02-25 14:15:00,36.86,36.86,36.69,36.76,508600.0,27.1886,27.1886,27.0632,27.1148,508600.0
2010-02-25 14:20:00,36.77,36.97,36.77,36.88,593200.0,27.1222,27.2697,27.1222,27.2033,593200.0
2010-02-25 14:25:00,36.89,36.98,36.83,36.85,346200.0,27.2107,27.2771,27.1664,27.1812,346200.0
2010-02-25 14:30:00,36.85,36.95,36.83,36.93,396600.0,27.1812,27.255,27.1664,27.2402,396600.0
2010-02-25 14:35:00,36.94,36.98,36.84,36.85,395600.0,27.2476,27.2771,27.1738,27.1812,395600.0
2010-02-25 14:40:00,36.85,36.9,36.81,36.88,266000.0,27.1812,27.2181,27.1517,27.2033,266000.0
2010-02-25 14:45:00,36.87,36.97,36.74,36.75,261000.0,27.1959,27.2697,27.1001,27.1074,261000.0
2010-02-25 14:50:00,36.76,36.87,36.76,36.86,300600.0,27.1148,27.1959,27.1148,27.1886,300600.0
2010-02-25 14:55:00,36.87,36.9,36.83,36.86,220600.0,27.1959,27.2181,27.1664,27.1886,220600.0
2010-02-25 15:00:00,36.85,36.88,36.8,36.85,264200.0,27.1812,27.2033,27.1443,27.1812,264200.0
2010-02-25 15:05:00,36.85,37.05,36.84,37.02,858600.0,27.1812,27.3287,27.1738,27.3066,858600.0
2010-02-25 15:10:00,37.02,37.02,36.85,36.92,433800.0,27.3066,27.3066,27.1812,27.2328,433800.0
2010-02-25 15:15:00,36.91,36.91,36.76,36.78,459800.0,27.2254,27.2254,27.1148,27.1296,459800.0
2010-02-25 15:20:00,36.78,36.88,36.73,36.85,481600.0,27.1296,27.2033,27.0927,27.1812,481600.0
2010-02-25 15:25:00,36.86,36.99,36.85,36.99,421800.0,27.1886,27.2845,27.1812,27.2845,421800.0
2010-02-25 15:30:00,36.99,37.09,36.9,37.08,645200.0,27.2845,27.3582,27.2181,27.3508,645200.0
2010-02-25 15:35:00,37.09,37.09,36.96,36.99,551600.0,27.3582,27.3582,27.2623,27.2845,551600.0
2010-02-25 15:40:00,36.98,37.12,36.97,37.03,554000.0,27.2771,27.3803,27.2697,27.314,554000.0
2010-02-25 15:45:00,37.03,37.1,37.02,37.04,571600.0,27.314,27.3656,27.3066,27.3213,571600.0
2010-02-25 15:50:00,37.04,37.05,36.91,36.97,767400.0,27.3213,27.3287,27.2254,27.2697,767400.0
2010-02-25 15:55:00,36.98,37.01,36.97,37.01,1072000.0,27.2771,27.2992,27.2697,27.2992,1072000.0
2010-02-26 09:30:00,37.21,37.25,37.03,37.18,776600.0,27.4467,27.4762,27.314,27.4246,776600.0
2010-02-26 09:35:00,37.17,37.3,36.81,36.85,782400.0,27.4172,27.5131,27.1517,27.1812,782400.0
2010-02-26 09:40:00,36.85,36.94,36.59,36.84,805800.0,27.1812,27.2476,26.9894,27.1738,805800.0
2010-02-26 09:45:00,36.86,36.95,36.8,36.93,467200.0,27.1886,27.255,27.1443,27.2402,467200.0
2010-02-26 09:50:00,36.93,36.95,36.82,36.87,371400.0,27.2402,27.255,27.1591,27.1959,371400.0
2010-02-26 09:55:00,36.86,37.01,36.86,36.88,334800.0,27.1886,27.2992,27.1886,27.2033,334800.0
2010-02-26 10:00:00,36.9,36.92,36.61,36.66,753000.0,27.2181,27.2328,27.0042,27.041,753000.0
2010-02-26 10:05:00,36.66,36.77,36.46,36.72,653800.0,27.041,27.1222,26.8935,27.0853,653800.0
2010-02-26 10:10:00,36.73,36.88,36.69,36.79,417600.0,27.0927,27.2033,27.0632,27.1369,417600.0
2010-02-26 10:15:00,36.79,36.95,36.77,36.93,330800.0,27.1369,27.255,27.1222,27.2402,330800.0
2010-02-26 10:20:00,36.92,37.1,36.88,37.04,472000.0,27.2328,27.3656,27.2033,27.3213,472000.0
2010-02-26 10:25:00,37.04,37.14,37.0,37.08,323200.0,27.3213,27.3951,27.2918,27.3508,323200.0
2010-02-26 10:30:00,37.08,37.26,37.08,37.09,486800.0,27.3508,27.4836,27.3508,27.3582,486800.0
2010-02-26 10:35:00,37.09,37.38,37.07,37.34,502400.0,27.3582,27.5721,27.3435,27.5426,502400.0
2010-02-26 10:40:00,37.33,37.35,37.23,37.3,272800.0,27.5352,27.55,27.4615,27.5131,272800.0
2010-02-26 10:45:00,37.3,37.33,37.14,37.17,297000.0,27.5131,27.5352,27.3951,27.4172,297000.0
2010-02-26 10:50:00,37.17,37.29,37.16,37.2,343600.0,27.4172,27.5057,27.4099,27.4394,343600.0
2010-02-26 10:55:00,37.2,37.32,37.16,37.26,268800.0,27.4394,27.5279,27.4099,27.4836,268800.0
2010-02-26 11:00:00,37.25,37.27,37.13,37.21,267000.0,27.4762,27.491,27.3877,27.4467,267000.0
2010-02-26 11:05:00,37.21,37.29,37.18,37.26,131200.0,27.4467,27.5057,27.4246,27.4836,131200.0
2010-02-26 11:10:00,37.26,37.36,37.26,37.27,247400.0,27.4836,27.5574,27.4836,27.491,247400.0
2010-02-26 11:15:00,37.27,37.32,37.24,37.26,457600.0,27.491,27.5279,27.4689,27.4836,457600.0
2010-02-26 11:20:00,37.26,37.27,37.16,37.16,191000.0,27.4836,27.491,27.4099,27.4099,191000.0
2010-02-26 11:25:00,37.16,37.25,37.16,37.2,122000.0,27.4099,27.4762,27.4099,27.4394,122000.0
2010-02-26 11:30:00,37.19,37.3,37.16,37.29,146800.0,27.432,27.5131,27.4099,27.5057,146800.0
2010-02-26 11:35:00,37.29,37.34,37.27,37.3,161400.0,27.5057,27.5426,27.491,27.5131,161400.0
2010-02-26 11:40:00,37.3,37.31,37.24,37.26,118200.0,27.5131,27.5205,27.4689,27.4836,118200.0
2010-02-26 11:45:00,37.25,37.27,37.19,37.21,149800.0,27.4762,27.491,27.432,27.4467,149800.0
2010-02-26 11:50:00,37.2,37.22,37.12,37.12,192400.0,27.4394,27.4541,27.3803,27.3803,192400.0
2010-02-26 11:55:00,37.12,37.22,37.12,37.2,156600.0,27.3803,27.4541,27.3803,27.4394,156600.0
2010-02-26 12:00:00,37.21,37.21,37.1,37.12,208000.0,27.4467,27.4467,27.3656,27.3803,208000.0
2010-02-26 12:05:00,37.12,37.17,37.04,37.05,179200.0,27.3803,27.4172,27.3213,27.3287,179200.0
2010-02-26 12:10:00,37.04,37.09,37.01,37.06,211600.0,27.3213,27.3582,27.2992,27.3361,211600.0
2010-02-26 12:15:00,37.06,37.08,36.95,36.99,273400.0,27.3361,27.3508,27.255,27.2845,273400.0
2010-02-26 12:20:00,36.99,37.02,36.93,36.99,149800.0,27.2845,27.3066,27.2402,27.2845,149800.0
2010-02-26 12:25:00,37.0,37.11,36.99,37.1,151800.0,27.2918,27.373,27.2845,27.3656,151800.0
2010-02-26 12:30:00,37.11,37.11,37.02,37.02,145600.0,27.373,27.373,27.3066,27.3066,145600.0
2010-02-26 12:35:00,37.02,37.05,36.95,37.02,202000.0,27.3066,27.3287,27.255,27.3066,202000.0
2010-02-26 12:40:00,37.02,37.08,37.0,37.07,126800.0,27.3066,27.3508,27.2918,27.3435,126800.0
2010-02-26 12:45:00,37.07,37.11,36.98,37.01,205800.0,27.3435,27.373,27.2771,27.2992,205800.0
2010-02-26 12:50:00,37.01,37.02,36.93,36.95,311800.0,27.2992,27.3066,27.2402,27.255,311800.0
2010-02-26 12:55:00,36.96,37.01,36.94,37.01,186000.0,27.2623,27.2992,27.2476,27.2992,186000.0
2010-02-26 13:00:00,37.0,37.12,37.0,37.11,439400.0,27.2918,27.3803,27.2918,27.373,439400.0
2010-02-26 13:05:00,37.12,37.13,37.07,37.08,123200.0,27.3803,27.3877,27.3435,27.3508,123200.0
2010-02-26 13:10:00,37.08,37.19,37.08,37.19,182000.0,27.3508,27.432,27.3508,27.432,182000.0
2010-02-26 13:15:00,37.18,37.22,37.16,37.2,184600.0,27.4246,27.4541,27.4099,27.4394,184600.0
2010-02-26 13:20:00,37.2,37.29,37.17,37.29,282800.0,27.4394,27.5057,27.4172,27.5057,282800.0
2010-02-26 13:25:00,37.28,37.36,37.27,37.35,305200.0,27.4984,27.5574,27.491,27.55,305200.0
2010-02-26 13:30:00,37.35,37.37,37.27,37.32,251200.0,27.55,27.5648,27.491,27.5279,251200.0
2010-02-26 13:35:00,37.32,37.34,37.27,37.29,111400.0,27.5279,27.5426,27.491,27.5057,111400.0
2010-02-26 13:40:00,37.29,37.37,37.29,37.35,114000.0,27.5057,27.5648,27.5057,27.55,114000.0
2010-02-26 13:45:00,37.35,37.43,37.35,37.41,316000.0,27.55,27.609,27.55,27.5943,316000.0
2010-02-26 13:50:00,37.41,37.48,37.4,37.47,358600.0,27.5943,27.6459,27.5869,27.6385,358600.0
2010-02-26 13:55:00,37.47,37.52,37.46,37.48,330000.0,27.6385,27.6754,27.6311,27.6459,330000.0
2010-02-26 14:00:00,37.49,37.49,37.39,37.43,346000.0,27.6533,27.6533,27.5795,27.609,346000.0
2010-02-26 14:05:00,37.43,37.45,37.4,37.43,196600.0,27.609,27.6238,27.5869,27.609,196600.0
2010-02-26 14:10:00,37.43,37.48,37.42,37.47,136600.0,27.609,27.6459,27.6016,27.6385,136600.0
2010-02-26 14:15:00,37.48,37.51,37.45,37.47,463000.0,27.6459,27.668,27.6238,27.6385,463000.0
2010-02-26 14:20:00,37.48,37.54,37.46,37.5,346600.0,27.6459,27.6901,27.6311,27.6606,346600.0
2010-02-26 14:25:00,37.5,37.63,37.49,37.56,312800.0,27.6606,27.7565,27.6533,27.7049,312800.0
2010-02-26 14:30:00,37.56,37.58,37.52,37.55,246400.0,27.7049,27.7197,27.6754,27.6975,246400.0
2010-02-26 14:35:00,37.54,37.54,37.44,37.46,162600.0,27.6901,27.6901,27.6164,27.6311,162600.0
2010-02-26 14:40:00,37.46,37.48,37.42,37.47,183000.0,27.6311,27.6459,27.6016,27.6385,183000.0
2010-02-26 14:45:00,37.47,37.55,37.47,37.54,196200.0,27.6385,27.6975,27.6385,27.6901,196200.0
2010-02-26 14:50:00,37.54,37.57,37.49,37.52,305200.0,27.6901,27.7123,27.6533,27.6754,305200.0
2010-02-26 14:55:00,37.52,37.58,37.5,37.57,134200.0,27.6754,27.7197,27.6606,27.7123,134200.0
2010-02-26 15:00:00,37.57,37.57,37.52,37.57,192800.0,27.7123,27.7123,27.6754,27.7123,192800.0
2010-02-26 15:05:00,37.57,37.57,37.5,37.51,294800.0,27.7123,27.7123,27.6606,27.668,294800.0
2010-02-26 15:10:00,37.5,37.58,37.5,37.53,249800.0,27.6606,27.7197,27.6606,27.6828,249800.0
2010-02-26 15:15:00,37.54,37.55,37.5,37.52,123200.0,27.6901,27.6975,27.6606,27.6754,123200.0
2010-02-26 15:20:00,37.51,37.54,37.51,37.52,117600.0,27.668,27.6901,27.668,27.6754,117600.0
2010-02-26 15:25:00,37.54,37.6,37.52,37.52,215400.0,27.6901,27.7344,27.6754,27.6754,215400.0
2010-02-26 15:30:00,37.52,37.53,37.42,37.47,360000.0,27.6754,27.6828,27.6016,27.6385,360000.0
2010-02-26 15:35:00,37.47,37.55,37.46,37.52,287200.0,27.6385,27.6975,27.6311,27.6754,287200.0
2010-02-26 15:40:00,37.53,37.59,37.53,37.58,389400.0,27.6828,27.727,27.6828,27.7197,389400.0
2010-02-26 15:45:00,37.58,37.59,37.52,37.54,488800.0,27.7197,27.727,27.6754,27.6901,488800.0
2010-02-26 15:50:00,37.54,37.62,37.53,37.62,591400.0,27.6901,27.7492,27.6828,27.7492,591400.0
2010-02-26 15:55:00,37.62,37.63,37.55,37.55,929200.0,27.7492,27.7565,27.6975,27.6975,929200.0
2010-03-01 09:30:00,38.61,38.65,38.25,38.34,2242400.0,28.4794,28.5089,28.2139,28.2802,2242400.0
2010-03-01 09:35:00,38.34,38.44,38.2,38.26,1038600.0,28.2802,28.354,28.177,28.2212,1038600.0
2010-03-01 09:40:00,38.26,38.31,38.18,38.23,717000.0,28.2212,28.2581,28.1622,28.1991,717000.0
2010-03-01 09:45:00,38.23,38.23,38.04,38.08,847400.0,28.1991,28.1991,28.059,28.0885,847400.0
2010-03-01 09:50:00,38.08,38.21,38.06,38.12,572800.0,28.0885,28.1843,28.0737,28.118,572800.0
2010-03-01 09:55:00,38.13,38.13,37.89,37.9,838400.0,28.1253,28.1253,27.9483,27.9557,838400.0
2010-03-01 10:00:00,37.9,37.99,37.84,37.97,727400.0,27.9557,28.0221,27.9114,28.0073,727400.0
2010-03-01 10:05:00,37.98,38.16,37.96,38.12,780200.0,28.0147,28.1475,27.9999,28.118,780200.0
2010-03-01 10:10:00,38.12,38.23,38.1,38.13,520000.0,28.118,28.1991,28.1032,28.1253,520000.0
2010-03-01 10:15:00,38.12,38.17,38.08,38.1,310800.0,28.118,28.1548,28.0885,28.1032,310800.0
2010-03-01 10:20:00,38.1,38.14,37.96,37.96,502800.0,28.1032,28.1327,27.9999,27.9999,502800.0
2010-03-01 10:25:00,37.96,37.97,37.88,37.92,506800.0,27.9999,28.0073,27.9409,27.9704,506800.0
2010-03-01 10:30:00,37.93,37.95,37.72,37.73,776800.0,27.9778,27.9926,27.8229,27.8303,776800.0
2010-03-01 10:35:00,37.72,37.8,37.68,37.73,625400.0,27.8229,27.8819,27.7934,27.8303,625400.0
2010-03-01 10:40:00,37.73,37.87,37.72,37.83,409200.0,27.8303,27.9336,27.8229,27.9041,409200.0
2010-03-01 10:45:00,37.84,37.91,37.81,37.9,346000.0,27.9114,27.9631,27.8893,27.9557,346000.0
2010-03-01 10:50:00,37.9,38.0,37.88,37.98,418800.0,27.9557,28.0294,27.9409,28.0147,418800.0
2010-03-01 10:55:00,37.98,38.08,37.91,37.91,420800.0,28.0147,28.0885,27.9631,27.9631,420800.0
2010-03-01 11:00:00,37.91,37.99,37.91,37.92,177400.0,27.9631,28.0221,27.9631,27.9704,177400.0
2010-03-01 11:05:00,37.92,38.16,37.92,38.15,425400.0,27.9704,28.1475,27.9704,28.1401,425400.0
2010-03-01 11:10:00,38.14,38.18,38.09,38.09,305400.0,28.1327,28.1622,28.0958,28.0958,305400.0
2010-03-01 11:15:00,38.09,38.12,38.04,38.07,276400.0,28.0958,28.118,28.059,28.0811,276400.0
2010-03-01 11:20:00,38.08,38.09,38.02,38.07,139600.0,28.0885,28.0958,28.0442,28.0811,139600.0
2010-03-01 11:25:00,38.08,38.63,38.05,38.18,246800.0,28.0885,28.4941,28.0663,28.1622,246800.0
2010-03-01 11:30:00,38.18,38.2,38.12,38.17,251200.0,28.1622,28.177,28.118,28.1548,251200.0
2010-03-01 11:35:00,38.16,38.25,38.15,38.23,345600.0,28.1475,28.2139,28.1401,28.1991,345600.0
2010-03-01 11:40:00,38.23,38.25,38.13,38.16,252800.0,28.1991,28.2139,28.1253,28.1475,252800.0
2010-03-01 11:45:00,38.16,38.2,38.11,38.12,385600.0,28.1475,28.177,28.1106,28.118,385600.0
2010-03-01 11:50:00,38.12,38.17,38.07,38.16,280200.0,28.118,28.1548,28.0811,28.1475,280200.0
2010-03-01 11:55:00,38.16,38.26,38.16,38.26,273200.0,28.1475,28.2212,28.1475,28.2212,273200.0
2010-03-01 12:00:00,38.26,38.34,38.25,38.33,368600.0,28.2212,28.2802,28.2139,28.2729,368600.0
2010-03-01 12:05:00,38.32,38.38,38.27,38.37,296600.0,28.2655,28.3097,28.2286,28.3024,296600.0
2010-03-01 12:10:00,38.35,38.38,38.3,38.31,303000.0,28.2876,28.3097,28.2507,28.2581,303000.0
2010-03-01 12:15:00,38.31,38.34,38.26,38.33,230600.0,28.2581,28.2802,28.2212,28.2729,230600.0
2010-03-01 12:20:00,38.33,38.35,38.26,38.27,138200.0,28.2729,28.2876,28.2212,28.2286,138200.0
2010-03-01 12:25:00,38.27,38.34,38.26,38.28,107800.0,28.2286,28.2802,28.2212,28.236,107800.0
2010-03-01 12:30:00,38.29,38.29,38.19,38.23,206800.0,28.2434,28.2434,28.1696,28.1991,206800.0
2010-03-01 12:35:00,38.23,38.27,38.23,38.26,195800.0,28.1991,28.2286,28.1991,28.2212,195800.0
2010-03-01 12:40:00,38.27,38.32,38.26,38.31,129200.0,28.2286,28.2655,28.2212,28.2581,129200.0
2010-03-01 12:45:00,38.31,38.33,38.28,38.33,124800.0,28.2581,28.2729,28.236,28.2729,124800.0
2010-03-01 12:50:00,38.33,38.33,38.17,38.21,287800.0,28.2729,28.2729,28.1548,28.1843,287800.0
2010-03-01 12:55:00,38.2,38.2,38.06,38.1,306200.0,28.177,28.177,28.0737,28.1032,306200.0
2010-03-01 13:00:00,38.1,38.1,37.97,38.0,420800.0,28.1032,28.1032,28.0073,28.0294,420800.0
2010-03-01 13:05:00,37.99,38.1,37.96,38.1,329800.0,28.0221,28.1032,27.9999,28.1032,329800.0
2010-03-01 13:10:00,38.09,38.14,38.06,38.14,262000.0,28.0958,28.1327,28.0737,28.1327,262000.0
2010-03-01 13:15:00,38.14,38.17,38.12,38.17,168800.0,28.1327,28.1548,28.118,28.1548,168800.0
2010-03-01 13:20:00,38.17,38.17,38.05,38.06,274600.0,28.1548,28.1548,28.0663,28.0737,274600.0
2010-03-01 13:25:00,38.05,38.1,38.01,38.08,288400.0,28.0663,28.1032,28.0368,28.0885,288400.0
2010-03-01 13:30:00,38.08,38.13,38.08,38.12,128800.0,28.0885,28.1253,28.0885,28.118,128800.0
2010-03-01 13:35:00,38.13,38.13,38.09,38.1,101200.0,28.1253,28.1253,28.0958,28.1032,101200.0
2010-03-01 13:40:00,38.1,38.16,38.09,38.15,145800.0,28.1032,28.1475,28.0958,28.1401,145800.0
2010-03-01 13:45:00,38.16,38.24,38.15,38.23,219000.0,28.1475,28.2065,28.1401,28.1991,219000.0
2010-03-01 13:50:00,38.23,38.27,38.21,38.23,171200.0,28.1991,28.2286,28.1843,28.1991,171200.0
2010-03-01 13:55:00,38.24,38.3,38.23,38.29,201400.0,28.2065,28.2507,28.1991,28.2434,201400.0
2010-03-01 14:00:00,38.29,38.29,38.23,38.24,119600.0,28.2434,28.2434,28.1991,28.2065,119600.0
2010-03-01 14:05:00,38.24,38.25,38.18,38.22,134200.0,28.2065,28.2139,28.1622,28.1917,134200.0
2010-03-01 14:10:00,38.22,38.24,38.18,38.24,133400.0,28.1917,28.2065,28.1622,28.2065,133400.0
2010-03-01 14:15:00,38.25,38.34,38.21,38.3,335400.0,28.2139,28.2802,28.1843,28.2507,335400.0
2010-03-01 14:20:00,38.3,38.33,38.23,38.24,344600.0,28.2507,28.2729,28.1991,28.2065,344600.0
2010-03-01 14:25:00,38.23,38.3,38.22,38.29,159200.0,28.1991,28.2507,28.1917,28.2434,159200.0
2010-03-01 14:30:00,38.29,38.3,38.24,38.24,130200.0,28.2434,28.2507,28.2065,28.2065,130200.0
2010-03-01 14:35:00,38.24,38.29,38.24,38.24,173600.0,28.2065,28.2434,28.2065,28.2065,173600.0
2010-03-01 14:40:00,38.25,38.29,38.24,38.27,132800.0,28.2139,28.2434,28.2065,28.2286,132800.0
2010-03-01 14:45:00,38.27,38.27,38.2,38.2,167200.0,28.2286,28.2286,28.177,28.177,167200.0
2010-03-01 14:50:00,38.2,38.2,38.1,38.13,381000.0,28.177,28.177,28.1032,28.1253,381000.0
2010-03-01 14:55:00,38.14,38.16,38.08,38.12,319800.0,28.1327,28.1475,28.0885,28.118,319800.0
2010-03-01 15:00:00,38.13,38.15,38.06,38.07,400000.0,28.1253,28.1401,28.0737,28.0811,400000.0
2010-03-01 15:05:00,38.07,38.07,38.01,38.04,495800.0,28.0811,28.0811,28.0368,28.059,495800.0
2010-03-01 15:10:00,38.04,38.07,38.04,38.07,224200.0,28.059,28.0811,28.059,28.0811,224200.0
2010-03-01 15:15:00,38.06,38.14,38.05,38.11,288200.0,28.0737,28.1327,28.0663,28.1106,288200.0
2010-03-01 15:20:00,38.11,38.13,38.07,38.12,314200.0,28.1106,28.1253,28.0811,28.118,314200.0
2010-03-01 15:25:00,38.12,38.15,38.09,38.09,237800.0,28.118,28.1401,28.0958,28.0958,237800.0
2010-03-01 15:30:00,38.1,38.13,38.06,38.1,377400.0,28.1032,28.1253,28.0737,28.1032,377400.0
2010-03-01 15:35:00,38.1,38.19,38.09,38.18,258800.0,28.1032,28.1696,28.0958,28.1622,258800.0
2010-03-01 15:40:00,38.17,38.18,38.12,38.17,307000.0,28.1548,28.1622,28.118,28.1548,307000.0
2010-03-01 15:45:00,38.18,38.18,38.13,38.14,268000.0,28.1622,28.1622,28.1253,28.1327,268000.0
2010-03-01 15:50:00,38.15,38.24,38.13,38.21,549400.0,28.1401,28.2065,28.1253,28.1843,549400.0
2010-03-01 15:55:00,38.21,38.24,38.18,38.21,909400.0,28.1843,28.2065,28.1622,28.1843,909400.0
2010-03-02 09:30:00,38.49,38.55,38.38,38.38,1007000.0,28.3909,28.4351,28.3097,28.3097,1007000.0
2010-03-02 09:35:00,38.38,38.47,38.13,38.23,828600.0,28.3097,28.3761,28.1253,28.1991,828600.0
2010-03-02 09:40:00,38.22,38.34,38.16,38.34,541200.0,28.1917,28.2802,28.1475,28.2802,541200.0
2010-03-02 09:45:00,38.33,38.39,38.2,38.23,542200.0,28.2729,28.3171,28.177,28.1991,542200.0
2010-03-02 09:50:00,38.23,38.25,38.13,38.18,585000.0,28.1991,28.2139,28.1253,28.1622,585000.0
2010-03-02 09:55:00,38.18,38.36,38.17,38.3,460600.0,28.1622,28.295,28.1548,28.2507,460600.0
2010-03-02 10:00:00,38.3,38.43,38.28,38.35,570600.0,28.2507,28.3466,28.236,28.2876,570600.0
2010-03-02 10:05:00,38.37,38.38,38.32,38.35,256400.0,28.3024,28.3097,28.2655,28.2876,256400.0
2010-03-02 10:10:00,38.35,38.38,38.19,38.21,390400.0,28.2876,28.3097,28.1696,28.1843,390400.0
2010-03-02 10:15:00,38.21,38.27,38.13,38.22,536000.0,28.1843,28.2286,28.1253,28.1917,536000.0
2010-03-02 10:20:00,38.23,38.32,38.21,38.27,305000.0,28.1991,28.2655,28.1843,28.2286,305000.0
2010-03-02 10:25:00,38.27,38.34,38.22,38.32,282000.0,28.2286,28.2802,28.1917,28.2655,282000.0
2010-03-02 10:30:00,38.32,38.43,38.31,38.38,707200.0,28.2655,28.3466,28.2581,28.3097,707200.0
2010-03-02 10:35:00,38.36,38.47,38.34,38.44,422200.0,28.295,28.3761,28.2802,28.354,422200.0
2010-03-02 10:40:00,38.45,38.48,38.41,38.41,229000.0,28.3614,28.3835,28.3319,28.3319,229000.0
2010-03-02 10:45:00,38.42,38.52,38.41,38.48,758200.0,28.3392,28.413,28.3319,28.3835,758200.0
2010-03-02 10:50:00,38.48,38.6,38.46,38.6,1024000.0,28.3835,28.472,28.3688,28.472,1024000.0
2010-03-02 10:55:00,38.6,38.65,38.52,38.55,476200.0,28.472,28.5089,28.413,28.4351,476200.0
2010-03-02 11:00:00,38.55,38.63,38.54,38.61,314000.0,28.4351,28.4941,28.4278,28.4794,314000.0
2010-03-02 11:05:00,38.61,38.73,38.56,38.73,626200.0,28.4794,28.5679,28.4425,28.5679,626200.0
2010-03-02 11:10:00,38.72,38.77,38.67,38.72,530000.0,28.5605,28.5974,28.5237,28.5605,530000.0
2010-03-02 11:15:00,38.72,38.83,38.67,38.71,443000.0,28.5605,28.6417,28.5237,28.5532,443000.0
2010-03-02 11:20:00,38.71,38.79,38.67,38.77,348000.0,28.5532,28.6122,28.5237,28.5974,348000.0
2010-03-02 11:25:00,38.77,38.83,38.77,38.8,299200.0,28.5974,28.6417,28.5974,28.6195,299200.0
2010-03-02 11:30:00,38.81,38.82,38.68,38.72,398400.0,28.6269,28.6343,28.531,28.5605,398400.0
2010-03-02 11:35:00,38.73,38.82,38.71,38.81,304800.0,28.5679,28.6343,28.5532,28.6269,304800.0
2010-03-02 11:40:00,38.81,38.84,38.78,38.8,236600.0,28.6269,28.649,28.6048,28.6195,236600.0
2010-03-02 11:45:00,38.81,38.82,38.77,38.79,210400.0,28.6269,28.6343,28.5974,28.6122,210400.0
2010-03-02 11:50:00,38.78,38.96,38.78,38.91,593200.0,28.6048,28.7376,28.6048,28.7007,593200.0
2010-03-02 11:55:00,38.92,38.92,38.85,38.87,231600.0,28.7081,28.7081,28.6564,28.6712,231600.0
2010-03-02 12:00:00,38.86,38.92,38.85,38.91,174600.0,28.6638,28.7081,28.6564,28.7007,174600.0
2010-03-02 12:05:00,38.92,39.0,38.89,38.96,457800.0,28.7081,28.7671,28.6859,28.7376,457800.0
2010-03-02 12:10:00,38.97,38.99,38.88,38.88,350800.0,28.7449,28.7597,28.6786,28.6786,350800.0
2010-03-02 12:15:00,38.9,38.92,38.8,38.84,335200.0,28.6933,28.7081,28.6195,28.649,335200.0
2010-03-02 12:20:00,38.84,38.88,38.81,38.84,269600.0,28.649,28.6786,28.6269,28.649,269600.0
2010-03-02 12:25:00,38.84,38.86,38.79,38.85,203800.0,28.649,28.6638,28.6122,28.6564,203800.0
2010-03-02 12:30:00,38.85,38.87,38.77,38.77,204600.0,28.6564,28.6712,28.5974,28.5974,204600.0
2010-03-02 12:35:00,38.77,38.81,38.74,38.78,200800.0,28.5974,28.6269,28.5753,28.6048,200800.0
2010-03-02 12:40:00,38.79,38.79,38.74,38.78,267000.0,28.6122,28.6122,28.5753,28.6048,267000.0
2010-03-02 12:45:00,38.77,38.88,38.77,38.88,367600.0,28.5974,28.6786,28.5974,28.6786,367600.0
2010-03-02 12:50:00,38.88,38.89,38.82,38.83,314600.0,28.6786,28.6859,28.6343,28.6417,314600.0
2010-03-02 12:55:00,38.83,38.96,38.83,38.95,220800.0,28.6417,28.7376,28.6417,28.7302,220800.0
2010-03-02 13:00:00,38.95,38.98,38.92,38.95,294400.0,28.7302,28.7523,28.7081,28.7302,294400.0
2010-03-02 13:05:00,38.96,38.97,38.87,38.88,262000.0,28.7376,28.7449,28.6712,28.6786,262000.0
2010-03-02 13:10:00,38.89,38.91,38.85,38.9,159200.0,28.6859,28.7007,28.6564,28.6933,159200.0
2010-03-02 13:15:00,38.91,38.97,38.91,38.96,151800.0,28.7007,28.7449,28.7007,28.7376,151800.0
2010-03-02 13:20:00,38.95,38.99,38.93,38.97,310000.0,28.7302,28.7597,28.7154,28.7449,310000.0
2010-03-02 13:25:00,38.97,39.03,38.96,39.02,412600.0,28.7449,28.7892,28.7376,28.7818,412600.0
2010-03-02 13:30:00,39.02,39.07,39.01,39.07,310000.0,28.7818,28.8187,28.7744,28.8187,310000.0
2010-03-02 13:35:00,39.06,39.13,39.05,39.12,704200.0,28.8113,28.863,28.8039,28.8556,704200.0
2010-03-02 13:40:00,39.11,39.19,39.11,39.18,643000.0,28.8482,28.9072,28.8482,28.8998,643000.0
2010-03-02 13:45:00,39.19,39.2,39.14,39.17,300800.0,28.9072,28.9146,28.8703,28.8925,300800.0
2010-03-02 13:50:00,39.16,39.2,39.13,39.2,358000.0,28.8851,28.9146,28.863,28.9146,358000.0
2010-03-02 13:55:00,39.2,39.34,39.17,39.27,867800.0,28.9146,29.0179,28.8925,28.9662,867800.0
2010-03-02 14:00:00,39.26,39.32,39.23,39.23,394000.0,28.9588,29.0031,28.9367,28.9367,394000.0
2010-03-02 14:05:00,39.23,39.23,39.16,39.19,349400.0,28.9367,28.9367,28.8851,28.9072,349400.0
2010-03-02 14:10:00,39.19,39.23,39.17,39.17,542000.0,28.9072,28.9367,28.8925,28.8925,542000.0
2010-03-02 14:15:00,39.16,39.18,39.13,39.15,528600.0,28.8851,28.8998,28.863,28.8777,528600.0
2010-03-02 14:20:00,39.15,39.17,39.09,39.11,328800.0,28.8777,28.8925,28.8335,28.8482,328800.0
2010-03-02 14:25:00,39.1,39.13,39.03,39.03,530000.0,28.8408,28.863,28.7892,28.7892,530000.0
2010-03-02 14:30:00,39.03,39.09,38.94,39.07,725200.0,28.7892,28.8335,28.7228,28.8187,725200.0
2010-03-02 14:35:00,39.07,39.13,39.07,39.12,326400.0,28.8187,28.863,28.8187,28.8556,326400.0
2010-03-02 14:40:00,39.12,39.13,39.05,39.1,369600.0,28.8556,28.863,28.8039,28.8408,369600.0
2010-03-02 14:45:00,39.1,39.15,39.1,39.15,239600.0,28.8408,28.8777,28.8408,28.8777,239600.0
2010-03-02 14:50:00,39.15,39.15,38.99,38.99,800400.0,28.8777,28.8777,28.7597,28.7597,800400.0
2010-03-02 14:55:00,39.0,39.01,38.93,38.93,457800.0,28.7671,28.7744,28.7154,28.7154,457800.0
2010-03-02 15:00:00,38.93,39.01,38.93,38.98,533600.0,28.7154,28.7744,28.7154,28.7523,533600.0
2010-03-02 15:05:00,38.98,39.05,38.93,39.05,582000.0,28.7523,28.8039,28.7154,28.8039,582000.0
2010-03-02 15:10:00,39.04,39.13,39.02,39.09,445200.0,28.7966,28.863,28.7818,28.8335,445200.0
2010-03-02 15:15:00,39.08,39.12,38.99,39.01,282200.0,28.8261,28.8556,28.7597,28.7744,282200.0
2010-03-02 15:20:00,39.01,39.04,38.98,39.02,416400.0,28.7744,28.7966,28.7523,28.7818,416400.0
2010-03-02 15:25:00,39.02,39.02,38.92,38.93,715800.0,28.7818,28.7818,28.7081,28.7154,715800.0
2010-03-02 15:30:00,38.93,39.02,38.9,39.01,592800.0,28.7154,28.7818,28.6933,28.7744,592800.0
2010-03-02 15:35:00,39.0,39.01,38.92,38.94,365400.0,28.7671,28.7744,28.7081,28.7228,365400.0
2010-03-02 15:40:00,38.95,39.02,38.9,38.91,503200.0,28.7302,28.7818,28.6933,28.7007,503200.0
2010-03-02 15:45:00,38.91,39.03,38.9,38.97,621800.0,28.7007,28.7892,28.6933,28.7449,621800.0
2010-03-02 15:50:00,38.97,38.99,38.88,38.9,975000.0,28.7449,28.7597,28.6786,28.6933,975000.0
2010-03-02 15:55:00,38.91,39.0,38.88,38.98,881400.0,28.7007,28.7671,28.6786,28.7523,881400.0
2010-03-03 09:30:00,39.73,39.75,39.42,39.57,1368600.0,29.3055,29.3203,29.0769,29.1875,1368600.0
2010-03-03 09:35:00,39.56,39.64,39.46,39.63,894000.0,29.1801,29.2391,29.1064,29.2318,894000.0
2010-03-03 09:40:00,39.63,39.88,39.61,39.73,1170400.0,29.2318,29.4162,29.217,29.3055,1170400.0
2010-03-03 09:45:00,39.74,39.84,39.71,39.77,967200.0,29.3129,29.3867,29.2908,29.335,967200.0
2010-03-03 09:50:00,39.77,39.91,39.74,39.77,961000.0,29.335,29.4383,29.3129,29.335,961000.0
2010-03-03 09:55:00,39.77,39.83,39.62,39.7,544600.0,29.335,29.3793,29.2244,29.2834,544600.0
2010-03-03 10:00:00,39.7,39.9,39.69,39.71,913200.0,29.2834,29.4309,29.276,29.2908,913200.0
2010-03-03 10:05:00,39.71,39.95,39.69,39.83,736200.0,29.2908,29.4678,29.276,29.3793,736200.0
2010-03-03 10:10:00,39.83,39.85,39.72,39.83,669400.0,29.3793,29.394,29.2982,29.3793,669400.0
2010-03-03 10:15:00,39.82,39.93,39.77,39.9,400000.0,29.3719,29.4531,29.335,29.4309,400000.0
2010-03-03 10:20:00,39.9,39.94,39.8,39.9,592000.0,29.4309,29.4604,29.3572,29.4309,592000.0
2010-03-03 10:25:00,39.9,39.91,39.82,39.82,259000.0,29.4309,29.4383,29.3719,29.3719,259000.0
2010-03-03 10:30:00,39.82,39.93,39.79,39.9,547000.0,29.3719,29.4531,29.3498,29.4309,547000.0
2010-03-03 10:35:00,39.9,39.99,39.89,39.99,755600.0,29.4309,29.4973,29.4235,29.4973,755600.0
2010-03-03 10:40:00,39.99,39.99,39.87,39.94,379400.0,29.4973,29.4973,29.4088,29.4604,379400.0
2010-03-03 10:45:00,39.93,39.98,39.89,39.96,431400.0,29.4531,29.4899,29.4235,29.4752,431400.0
2010-03-03 10:50:00,39.95,39.99,39.92,39.98,312400.0,29.4678,29.4973,29.4457,29.4899,312400.0
2010-03-03 10:55:00,39.98,40.05,39.95,39.99,1030800.0,29.4899,29.5416,29.4678,29.4973,1030800.0
2010-03-03 11:00:00,40.0,40.06,39.99,40.03,465200.0,29.5047,29.5489,29.4973,29.5268,465200.0
2010-03-03 11:05:00,40.04,40.13,40.04,40.04,612000.0,29.5342,29.6006,29.5342,29.5342,612000.0
2010-03-03 11:10:00,40.04,40.06,39.96,39.99,418200.0,29.5342,29.5489,29.4752,29.4973,418200.0
2010-03-03 11:15:00,39.99,40.07,39.96,39.96,325000.0,29.4973,29.5563,29.4752,29.4752,325000.0
2010-03-03 11:20:00,39.96,40.09,39.95,40.08,417000.0,29.4752,29.5711,29.4678,29.5637,417000.0
2010-03-03 11:25:00,40.09,40.13,40.07,40.1,411800.0,29.5711,29.6006,29.5563,29.5784,411800.0
2010-03-03 11:30:00,40.1,40.1,40.05,40.05,325600.0,29.5784,29.5784,29.5416,29.5416,325600.0
2010-03-03 11:35:00,40.05,40.08,39.95,40.01,412200.0,29.5416,29.5637,29.4678,29.5121,412200.0
2010-03-03 11:40:00,40.01,40.02,39.95,39.96,291200.0,29.5121,29.5194,29.4678,29.4752,291200.0
2010-03-03 11:45:00,39.96,40.07,39.94,40.07,376800.0,29.4752,29.5563,29.4604,29.5563,376800.0
2010-03-03 11:50:00,40.06,40.09,40.02,40.05,322200.0,29.5489,29.5711,29.5194,29.5416,322200.0
2010-03-03 11:55:00,40.05,40.08,40.01,40.06,232200.0,29.5416,29.5637,29.5121,29.5489,232200.0
2010-03-03 12:00:00,40.06,40.1,40.02,40.05,226600.0,29.5489,29.5784,29.5194,29.5416,226600.0
2010-03-03 12:05:00,40.05,40.1,40.03,40.05,367600.0,29.5416,29.5784,29.5268,29.5416,367600.0
2010-03-03 12:10:00,40.06,40.07,40.01,40.02,209600.0,29.5489,29.5563,29.5121,29.5194,209600.0
2010-03-03 12:15:00,40.02,40.06,40.02,40.04,133600.0,29.5194,29.5489,29.5194,29.5342,133600.0
2010-03-03 12:20:00,40.04,40.13,40.04,40.11,288000.0,29.5342,29.6006,29.5342,29.5858,288000.0
2010-03-03 12:25:00,40.11,40.19,40.08,40.08,432800.0,29.5858,29.6448,29.5637,29.5637,432800.0
2010-03-03 12:30:00,40.09,40.11,40.02,40.03,354000.0,29.5711,29.5858,29.5194,29.5268,354000.0
2010-03-03 12:35:00,40.04,40.06,39.99,40.02,344800.0,29.5342,29.5489,29.4973,29.5194,344800.0
2010-03-03 12:40:00,40.02,40.06,40.0,40.01,184000.0,29.5194,29.5489,29.5047,29.5121,184000.0
2010-03-03 12:45:00,40.0,40.02,39.97,40.01,244600.0,29.5047,29.5194,29.4826,29.5121,244600.0
2010-03-03 12:50:00,40.01,40.01,39.91,39.91,503200.0,29.5121,29.5121,29.4383,29.4383,503200.0
2010-03-03 12:55:00,39.91,39.97,39.91,39.94,191000.0,29.4383,29.4826,29.4383,29.4604,191000.0
2010-03-03 13:00:00,39.95,39.98,39.91,39.97,215000.0,29.4678,29.4899,29.4383,29.4826,215000.0
2010-03-03 13:05:00,39.97,40.02,39.97,40.0,221000.0,29.4826,29.5194,29.4826,29.5047,221000.0
2010-03-03 13:10:00,40.0,40.01,39.96,39.96,155000.0,29.5047,29.5121,29.4752,29.4752,155000.0
2010-03-03 13:15:00,39.97,39.98,39.95,39.96,252000.0,29.4826,29.4899,29.4678,29.4752,252000.0
2010-03-03 13:20:00,39.97,39.99,39.92,39.93,257800.0,29.4826,29.4973,29.4457,29.4531,257800.0
2010-03-03 13:25:00,39.93,39.98,39.91,39.92,240400.0,29.4531,29.4899,29.4383,29.4457,240400.0
2010-03-03 13:30:00,39.92,39.95,39.85,39.86,303600.0,29.4457,29.4678,29.394,29.4014,303600.0
2010-03-03 13:35:00,39.87,39.88,39.83,39.87,223800.0,29.4088,29.4162,29.3793,29.4088,223800.0
2010-03-03 13:40:00,39.86,39.93,39.85,39.88,249200.0,29.4014,29.4531,29.394,29.4162,249200.0
2010-03-03 13:45:00,39.88,39.92,39.86,39.88,204600.0,29.4162,29.4457,29.4014,29.4162,204600.0
2010-03-03 13:50:00,39.89,39.93,39.87,39.91,168800.0,29.4235,29.4531,29.4088,29.4383,168800.0
2010-03-03 13:55:00,39.91,39.98,39.88,39.96,258800.0,29.4383,29.4899,29.4162,29.4752,258800.0
2010-03-03 14:00:00,39.96,40.0,39.81,39.98,249800.0,29.4752,29.5047,29.3645,29.4899,249800.0
2010-03-03 14:05:00,39.97,39.99,39.96,39.99,199000.0,29.4826,29.4973,29.4752,29.4973,199000.0
2010-03-03 14:10:00,39.99,39.99,39.92,39.95,137800.0,29.4973,29.4973,29.4457,29.4678,137800.0
2010-03-03 14:15:00,39.94,39.95,39.83,39.86,334200.0,29.4604,29.4678,29.3793,29.4014,334200.0
2010-03-03 14:20:00,39.87,39.9,39.71,39.76,695400.0,29.4088,29.4309,29.2908,29.3277,695400.0
2010-03-03 14:25:00,39.77,39.77,39.65,39.72,469800.0,29.335,29.335,29.2465,29.2982,469800.0
2010-03-03 14:30:00,39.72,39.79,39.7,39.75,337200.0,29.2982,29.3498,29.2834,29.3203,337200.0
2010-03-03 14:35:00,39.76,39.77,39.7,39.71,320800.0,29.3277,29.335,29.2834,29.2908,320800.0
2010-03-03 14:40:00,39.71,39.74,39.62,39.63,481200.0,29.2908,29.3129,29.2244,29.2318,481200.0
2010-03-03 14:45:00,39.63,39.63,39.55,39.58,648600.0,29.2318,29.2318,29.1728,29.1949,648600.0
2010-03-03 14:50:00,39.58,39.73,39.58,39.7,411600.0,29.1949,29.3055,29.1949,29.2834,411600.0
2010-03-03 14:55:00,39.7,39.72,39.6,39.64,371800.0,29.2834,29.2982,29.2096,29.2391,371800.0
2010-03-03 15:00:00,39.65,39.75,39.63,39.72,325800.0,29.2465,29.3203,29.2318,29.2982,325800.0
2010-03-03 15:05:00,39.71,39.76,39.68,39.74,324800.0,29.2908,29.3277,29.2686,29.3129,324800.0
2010-03-03 15:10:00,39.74,39.77,39.66,39.7,356200.0,29.3129,29.335,29.2539,29.2834,356200.0
2010-03-03 15:15:00,39.7,39.74,39.67,39.72,208400.0,29.2834,29.3129,29.2613,29.2982,208400.0
2010-03-03 15:20:00,39.72,39.73,39.65,39.68,253800.0,29.2982,29.3055,29.2465,29.2686,253800.0
2010-03-03 15:25:00,39.68,39.7,39.6,39.63,346200.0,29.2686,29.2834,29.2096,29.2318,346200.0
2010-03-03 15:30:00,39.63,39.74,39.62,39.74,403600.0,29.2318,29.3129,29.2244,29.3129,403600.0
2010-03-03 15:35:00,39.74,39.81,39.74,39.76,420000.0,29.3129,29.3645,29.3129,29.3277,420000.0
2010-03-03 15:40:00,39.76,39.77,39.74,39.74,281200.0,29.3277,29.335,29.3129,29.3129,281200.0
2010-03-03 15:45:00,39.74,39.78,39.71,39.74,377400.0,29.3129,29.3424,29.2908,29.3129,377400.0
2010-03-03 15:50:00,39.74,39.76,39.64,39.64,550800.0,29.3129,29.3277,29.2391,29.2391,550800.0
2010-03-03 15:55:00,39.65,39.67,39.62,39.63,638200.0,29.2465,29.2613,29.2244,29.2318,638200.0
2010-03-04 09:30:00,39.65,39.83,39.57,39.74,963200.0,29.2465,29.3793,29.1875,29.3129,963200.0
2010-03-04 09:35:00,39.74,39.79,39.32,39.34,1213800.0,29.3129,29.3498,29.0031,29.0179,1213800.0
2010-03-04 09:40:00,39.34,39.57,39.34,39.46,574600.0,29.0179,29.1875,29.0179,29.1064,574600.0
2010-03-04 09:45:00,39.46,39.49,39.23,39.37,871400.0,29.1064,29.1285,28.9367,29.04,871400.0
2010-03-04 09:50:00,39.35,39.57,39.31,39.45,581000.0,29.0252,29.1875,28.9957,29.099,581000.0
2010-03-04 09:55:00,39.45,39.58,39.44,39.52,438200.0,29.099,29.1949,29.0916,29.1506,438200.0
2010-03-04 10:00:00,39.51,39.62,39.38,39.49,609200.0,29.1433,29.2244,29.0474,29.1285,609200.0
2010-03-04 10:05:00,39.49,39.49,39.17,39.21,692800.0,29.1285,29.1285,28.8925,28.922,692800.0
2010-03-04 10:10:00,39.2,39.34,39.2,39.27,463800.0,28.9146,29.0179,28.9146,28.9662,463800.0
2010-03-04 10:15:00,39.27,39.29,39.06,39.1,752200.0,28.9662,28.981,28.8113,28.8408,752200.0
2010-03-04 10:20:00,39.1,39.21,39.01,39.2,686000.0,28.8408,28.922,28.7744,28.9146,686000.0
2010-03-04 10:25:00,39.21,39.32,39.13,39.29,442000.0,28.922,29.0031,28.863,28.981,442000.0
2010-03-04 10:30:00,39.3,39.31,39.02,39.06,554000.0,28.9884,28.9957,28.7818,28.8113,554000.0
2010-03-04 10:35:00,39.06,39.15,39.04,39.04,350200.0,28.8113,28.8777,28.7966,28.7966,350200.0
2010-03-04 10:40:00,39.05,39.14,38.95,39.1,550000.0,28.8039,28.8703,28.7302,28.8408,550000.0
2010-03-04 10:45:00,39.1,39.29,39.02,39.29,465800.0,28.8408,28.981,28.7818,28.981,465800.0
2010-03-04 10:50:00,39.28,39.3,39.09,39.1,355400.0,28.9736,28.9884,28.8335,28.8408,355400.0
2010-03-04 10:55:00,39.1,39.25,39.1,39.22,293800.0,28.8408,28.9515,28.8408,28.9293,293800.0
2010-03-04 11:00:00,39.22,39.34,39.2,39.31,389200.0,28.9293,29.0179,28.9146,28.9957,389200.0
2010-03-04 11:05:00,39.3,39.34,39.29,39.3,326200.0,28.9884,29.0179,28.981,28.9884,326200.0
2010-03-04 11:10:00,39.29,39.36,39.26,39.28,327200.0,28.981,29.0326,28.9588,28.9736,327200.0
2010-03-04 11:15:00,39.28,39.35,39.27,39.29,231800.0,28.9736,29.0252,28.9662,28.981,231800.0
2010-03-04 11:20:00,39.29,39.29,39.18,39.26,338000.0,28.981,28.981,28.8998,28.9588,338000.0
2010-03-04 11:25:00,39.26,39.29,39.17,39.21,240200.0,28.9588,28.981,28.8925,28.922,240200.0
2010-03-04 11:30:00,39.22,39.27,39.18,39.19,209400.0,28.9293,28.9662,28.8998,28.9072,209400.0
2010-03-04 11:35:00,39.18,39.21,39.15,39.17,199800.0,28.8998,28.922,28.8777,28.8925,199800.0
2010-03-04 11:40:00,39.17,39.2,39.13,39.16,162200.0,28.8925,28.9146,28.863,28.8851,162200.0
2010-03-04 11:45:00,39.16,39.26,39.11,39.21,229000.0,28.8851,28.9588,28.8482,28.922,229000.0
2010-03-04 11:50:00,39.21,39.26,39.17,39.24,118000.0,28.922,28.9588,28.8925,28.9441,118000.0
2010-03-04 11:55:00,39.24,39.27,39.16,39.22,225400.0,28.9441,28.9662,28.8851,28.9293,225400.0
2010-03-04 12:00:00,39.23,39.25,39.05,39.05,257000.0,28.9367,28.9515,28.8039,28.8039,257000.0
2010-03-04 12:05:00,39.06,39.13,39.06,39.07,134000.0,28.8113,28.863,28.8113,28.8187,134000.0
2010-03-04 12:10:00,39.07,39.16,39.05,39.13,147200.0,28.8187,28.8851,28.8039,28.863,147200.0
2010-03-04 12:15:00,39.13,39.15,39.11,39.15,181200.0,28.863,28.8777,28.8482,28.8777,181200.0
2010-03-04 12:20:00,39.15,39.31,39.15,39.27,401800.0,28.8777,28.9957,28.8777,28.9662,401800.0
2010-03-04 12:25:00,39.27,39.3,39.22,39.27,108000.0,28.9662,28.9884,28.9293,28.9662,108000.0
2010-03-04 12:30:00,39.27,39.31,39.23,39.23,93600.0,28.9662,28.9957,28.9367,28.9367,93600.0
2010-03-04 12:35:00,39.22,39.24,39.21,39.21,112200.0,28.9293,28.9441,28.922,28.922,112200.0
2010-03-04 12:40:00,39.21,39.24,39.14,39.23,172400.0,28.922,28.9441,28.8703,28.9367,172400.0
2010-03-04 12:45:00,39.23,39.29,39.23,39.28,100200.0,28.9367,28.981,28.9367,28.9736,100200.0
2010-03-04 12:50:00,39.28,39.34,39.26,39.32,193000.0,28.9736,29.0179,28.9588,29.0031,193000.0
2010-03-04 12:55:00,39.33,39.4,39.32,39.39,196400.0,29.0105,29.0621,29.0031,29.0547,196400.0
2010-03-04 13:00:00,39.39,39.4,39.34,39.34,113400.0,29.0547,29.0621,29.0179,29.0179,113400.0
2010-03-04 13:05:00,39.34,39.42,39.33,39.41,173600.0,29.0179,29.0769,29.0105,29.0695,173600.0
2010-03-04 13:10:00,39.41,39.42,39.34,39.36,91600.0,29.0695,29.0769,29.0179,29.0326,91600.0
2010-03-04 13:15:00,39.35,39.51,39.35,39.42,410400.0,29.0252,29.1433,29.0252,29.0769,410400.0
2010-03-04 13:20:00,39.42,39.44,39.39,39.42,270600.0,29.0769,29.0916,29.0547,29.0769,270600.0
2010-03-04 13:25:00,39.42,39.45,39.41,39.44,124800.0,29.0769,29.099,29.0695,29.0916,124800.0
2010-03-04 13:30:00,39.44,39.45,39.32,39.34,206600.0,29.0916,29.099,29.0031,29.0179,206600.0
2010-03-04 13:35:00,39.33,39.33,39.29,39.32,152800.0,29.0105,29.0105,28.981,29.0031,152800.0
2010-03-04 13:40:00,39.31,39.31,39.21,39.24,246000.0,28.9957,28.9957,28.922,28.9441,246000.0
2010-03-04 13:45:00,39.24,39.29,39.21,39.24,210400.0,28.9441,28.981,28.922,28.9441,210400.0
2010-03-04 13:50:00,39.26,39.27,39.16,39.17,336800.0,28.9588,28.9662,28.8851,28.8925,336800.0
2010-03-04 13:55:00,39.18,39.25,39.18,39.23,178000.0,28.8998,28.9515,28.8998,28.9367,178000.0
2010-03-04 14:00:00,39.23,39.24,39.14,39.17,225000.0,28.9367,28.9441,28.8703,28.8925,225000.0
2010-03-04 14:05:00,39.17,39.27,39.17,39.23,267800.0,28.8925,28.9662,28.8925,28.9367,267800.0
2010-03-04 14:10:00,39.23,39.27,39.2,39.23,142400.0,28.9367,28.9662,28.9146,28.9367,142400.0
2010-03-04 14:15:00,39.24,39.28,39.22,39.25,123800.0,28.9441,28.9736,28.9293,28.9515,123800.0
2010-03-04 14:20:00,39.25,39.28,39.22,39.24,104400.0,28.9515,28.9736,28.9293,28.9441,104400.0
2010-03-04 14:25:00,39.24,39.29,39.23,39.27,133800.0,28.9441,28.981,28.9367,28.9662,133800.0
2010-03-04 14:30:00,39.28,39.29,39.22,39.27,258400.0,28.9736,28.981,28.9293,28.9662,258400.0
2010-03-04 14:35:00,39.27,39.31,39.23,39.27,202000.0,28.9662,28.9957,28.9367,28.9662,202000.0
2010-03-04 14:40:00,39.28,39.32,39.27,39.3,139000.0,28.9736,29.0031,28.9662,28.9884,139000.0
2010-03-04 14:45:00,39.3,39.39,39.29,39.36,227800.0,28.9884,29.0547,28.981,29.0326,227800.0
2010-03-04 14:50:00,39.36,39.42,39.31,39.4,245000.0,29.0326,29.0769,28.9957,29.0621,245000.0
2010-03-04 14:55:00,39.41,39.41,39.37,39.38,120800.0,29.0695,29.0695,29.04,29.0474,120800.0
2010-03-04 15:00:00,39.38,39.41,39.3,39.32,217800.0,29.0474,29.0695,28.9884,29.0031,217800.0
2010-03-04 15:05:00,39.33,39.33,39.26,39.29,173800.0,29.0105,29.0105,28.9588,28.981,173800.0
2010-03-04 15:10:00,39.29,39.32,39.25,39.26,159000.0,28.981,29.0031,28.9515,28.9588,159000.0
2010-03-04 15:15:00,39.26,39.31,39.24,39.29,183400.0,28.9588,28.9957,28.9441,28.981,183400.0
2010-03-04 15:20:00,39.28,39.32,39.25,39.3,169200.0,28.9736,29.0031,28.9515,28.9884,169200.0
2010-03-04 15:25:00,39.3,39.35,39.27,39.35,283400.0,28.9884,29.0252,28.9662,29.0252,283400.0
2010-03-04 15:30:00,39.36,39.44,39.34,39.42,561000.0,29.0326,29.0916,29.0179,29.0769,561000.0
2010-03-04 15:35:00,39.42,39.43,39.39,39.4,185800.0,29.0769,29.0842,29.0547,29.0621,185800.0
2010-03-04 15:40:00,39.4,39.49,39.4,39.49,373600.0,29.0621,29.1285,29.0621,29.1285,373600.0
2010-03-04 15:45:00,39.49,39.51,39.42,39.44,528000.0,29.1285,29.1433,29.0769,29.0916,528000.0
2010-03-04 15:50:00,39.44,39.44,39.39,39.41,441400.0,29.0916,29.0916,29.0547,29.0695,441400.0
2010-03-04 15:55:00,39.41,39.47,39.41,39.43,791800.0,29.0695,29.1137,29.0695,29.0842,791800.0
2010-03-05 09:30:00,39.93,40.0,39.77,39.88,1522400.0,29.4531,29.5047,29.335,29.4162,1522400.0
2010-03-05 09:35:00,39.9,39.95,39.8,39.87,731200.0,29.4309,29.4678,29.3572,29.4088,731200.0
2010-03-05 09:40:00,39.87,39.92,39.75,39.9,535000.0,29.4088,29.4457,29.3203,29.4309,535000.0
2010-03-05 09:45:00,39.88,40.0,39.83,39.95,553000.0,29.4162,29.5047,29.3793,29.4678,553000.0
2010-03-05 09:50:00,39.95,39.99,39.91,39.94,526400.0,29.4678,29.4973,29.4383,29.4604,526400.0
2010-03-05 09:55:00,39.96,39.99,39.83,39.85,498000.0,29.4752,29.4973,29.3793,29.394,498000.0
2010-03-05 10:00:00,39.85,39.87,39.68,39.68,705000.0,29.394,29.4088,29.2686,29.2686,705000.0
2010-03-05 10:05:00,39.7,39.84,39.66,39.82,544800.0,29.2834,29.3867,29.2539,29.3719,544800.0
2010-03-05 10:10:00,39.81,39.9,39.77,39.82,566400.0,29.3645,29.4309,29.335,29.3719,566400.0
2010-03-05 10:15:00,39.81,39.93,39.77,39.81,502600.0,29.3645,29.4531,29.335,29.3645,502600.0
2010-03-05 10:20:00,39.81,39.9,39.77,39.85,464200.0,29.3645,29.4309,29.335,29.394,464200.0
2010-03-05 10:25:00,39.86,39.97,39.85,39.89,638800.0,29.4014,29.4826,29.394,29.4235,638800.0
2010-03-05 10:30:00,39.9,39.9,39.77,39.79,493200.0,29.4309,29.4309,29.335,29.3498,493200.0
2010-03-05 10:35:00,39.78,39.8,39.69,39.73,534200.0,29.3424,29.3572,29.276,29.3055,534200.0
2010-03-05 10:40:00,39.74,39.78,39.71,39.77,293800.0,29.3129,29.3424,29.2908,29.335,293800.0
2010-03-05 10:45:00,39.77,39.83,39.77,39.83,229200.0,29.335,29.3793,29.335,29.3793,229200.0
2010-03-05 10:50:00,39.82,39.9,39.81,39.88,381800.0,29.3719,29.4309,29.3645,29.4162,381800.0
2010-03-05 10:55:00,39.87,39.9,39.82,39.89,282600.0,29.4088,29.4309,29.3719,29.4235,282600.0
2010-03-05 11:00:00,39.9,39.99,39.88,39.96,700000.0,29.4309,29.4973,29.4162,29.4752,700000.0
2010-03-05 11:05:00,39.95,39.98,39.94,39.95,195800.0,29.4678,29.4899,29.4604,29.4678,195800.0
2010-03-05 11:10:00,39.95,39.96,39.9,39.92,302600.0,29.4678,29.4752,29.4309,29.4457,302600.0
2010-03-05 11:15:00,39.92,39.95,39.88,39.93,249000.0,29.4457,29.4678,29.4162,29.4531,249000.0
2010-03-05 11:20:00,39.94,40.12,39.94,40.09,662800.0,29.4604,29.5932,29.4604,29.5711,662800.0
2010-03-05 11:25:00,40.09,40.13,40.04,40.12,327800.0,29.5711,29.6006,29.5342,29.5932,327800.0
2010-03-05 11:30:00,40.13,40.13,40.01,40.04,236400.0,29.6006,29.6006,29.5121,29.5342,236400.0
2010-03-05 11:35:00,40.04,40.06,39.97,39.99,219000.0,29.5342,29.5489,29.4826,29.4973,219000.0
2010-03-05 11:40:00,39.99,39.99,39.93,39.97,224000.0,29.4973,29.4973,29.4531,29.4826,224000.0
2010-03-05 11:45:00,39.98,40.07,39.98,40.07,245000.0,29.4899,29.5563,29.4899,29.5563,245000.0
2010-03-05 11:50:00,40.06,40.12,40.06,40.07,256000.0,29.5489,29.5932,29.5489,29.5563,256000.0
2010-03-05 11:55:00,40.08,40.09,39.97,39.98,360800.0,29.5637,29.5711,29.4826,29.4899,360800.0
2010-03-05 12:00:00,39.97,40.04,39.94,40.03,361400.0,29.4826,29.5342,29.4604,29.5268,361400.0
2010-03-05 12:05:00,40.03,40.07,40.01,40.03,218400.0,29.5268,29.5563,29.5121,29.5268,218400.0
2010-03-05 12:10:00,40.04,40.04,39.99,40.0,134400.0,29.5342,29.5342,29.4973,29.5047,134400.0
2010-03-05 12:15:00,39.99,40.02,39.98,40.02,110200.0,29.4973,29.5194,29.4899,29.5194,110200.0
2010-03-05 12:20:00,40.01,40.04,39.97,40.04,178600.0,29.5121,29.5342,29.4826,29.5342,178600.0
2010-03-05 12:25:00,40.04,40.04,39.99,40.01,88800.0,29.5342,29.5342,29.4973,29.5121,88800.0
2010-03-05 12:30:00,40.0,40.04,39.97,40.02,112000.0,29.5047,29.5342,29.4826,29.5194,112000.0
2010-03-05 12:35:00,40.03,40.07,39.8,40.04,170800.0,29.5268,29.5563,29.3572,29.5342,170800.0
2010-03-05 12:40:00,40.04,40.12,40.04,40.1,161800.0,29.5342,29.5932,29.5342,29.5784,161800.0
2010-03-05 12:45:00,40.1,40.13,40.09,40.12,302000.0,29.5784,29.6006,29.5711,29.5932,302000.0
2010-03-05 12:50:00,40.11,40.15,40.11,40.14,293800.0,29.5858,29.6153,29.5858,29.6079,293800.0
2010-03-05 12:55:00,40.14,40.22,40.14,40.2,359200.0,29.6079,29.667,29.6079,29.6522,359200.0
2010-03-05 13:00:00,40.2,40.23,40.17,40.18,300000.0,29.6522,29.6743,29.6301,29.6375,300000.0
2010-03-05 13:05:00,40.18,40.2,40.12,40.19,247600.0,29.6375,29.6522,29.5932,29.6448,247600.0
2010-03-05 13:10:00,40.19,40.24,40.17,40.21,285600.0,29.6448,29.6817,29.6301,29.6596,285600.0
2010-03-05 13:15:00,40.22,40.22,40.15,40.17,304000.0,29.667,29.667,29.6153,29.6301,304000.0
2010-03-05 13:20:00,40.17,40.19,40.14,40.16,275400.0,29.6301,29.6448,29.6079,29.6227,275400.0
2010-03-05 13:25:00,40.16,40.18,40.13,40.15,246000.0,29.6227,29.6375,29.6006,29.6153,246000.0
2010-03-05 13:30:00,40.15,40.17,40.15,40.16,176400.0,29.6153,29.6301,29.6153,29.6227,176400.0
2010-03-05 13:35:00,40.17,40.18,40.06,40.06,357000.0,29.6301,29.6375,29.5489,29.5489,357000.0
2010-03-05 13:40:00,40.06,40.12,40.05,40.11,188200.0,29.5489,29.5932,29.5416,29.5858,188200.0
2010-03-05 13:45:00,40.11,40.13,40.09,40.11,238400.0,29.5858,29.6006,29.5711,29.5858,238400.0
2010-03-05 13:50:00,40.1,40.17,40.1,40.16,360000.0,29.5784,29.6301,29.5784,29.6227,360000.0
2010-03-05 13:55:00,40.16,40.2,40.15,40.19,346200.0,29.6227,29.6522,29.6153,29.6448,346200.0
2010-03-05 14:00:00,40.19,40.2,40.15,40.16,216000.0,29.6448,29.6522,29.6153,29.6227,216000.0
2010-03-05 14:05:00,40.15,40.29,40.14,40.27,583600.0,29.6153,29.7186,29.6079,29.7038,583600.0
2010-03-05 14:10:00,40.26,40.26,40.18,40.23,192800.0,29.6965,29.6965,29.6375,29.6743,192800.0
2010-03-05 14:15:00,40.23,40.3,40.2,40.25,408800.0,29.6743,29.726,29.6522,29.6891,408800.0
2010-03-05 14:20:00,40.24,40.3,40.24,40.26,266400.0,29.6817,29.726,29.6817,29.6965,266400.0
2010-03-05 14:25:00,40.26,40.31,40.23,40.31,245200.0,29.6965,29.7333,29.6743,29.7333,245200.0
2010-03-05 14:30:00,40.32,40.34,40.3,40.31,304000.0,29.7407,29.7555,29.726,29.7333,304000.0
2010-03-05 14:35:00,40.31,40.4,40.31,40.38,525000.0,29.7333,29.7997,29.7333,29.785,525000.0
2010-03-05 14:40:00,40.38,40.48,40.37,40.43,698600.0,29.785,29.8587,29.7776,29.8219,698600.0
2010-03-05 14:45:00,40.43,40.49,40.42,40.45,416800.0,29.8219,29.8661,29.8145,29.8366,416800.0
2010-03-05 14:50:00,40.46,40.47,40.42,40.44,193000.0,29.844,29.8514,29.8145,29.8292,193000.0
2010-03-05 14:55:00,40.43,40.44,40.38,40.41,227800.0,29.8219,29.8292,29.785,29.8071,227800.0
2010-03-05 15:00:00,40.42,40.5,40.41,40.49,557800.0,29.8145,29.8735,29.8071,29.8661,557800.0
2010-03-05 15:05:00,40.49,40.5,40.45,40.45,439000.0,29.8661,29.8735,29.8366,29.8366,439000.0
2010-03-05 15:10:00,40.45,40.46,40.4,40.41,242000.0,29.8366,29.844,29.7997,29.8071,242000.0
2010-03-05 15:15:00,40.41,40.41,40.34,40.35,320400.0,29.8071,29.8071,29.7555,29.7628,320400.0
2010-03-05 15:20:00,40.35,40.36,40.32,40.35,180000.0,29.7628,29.7702,29.7407,29.7628,180000.0
2010-03-05 15:25:00,40.35,40.37,40.23,40.27,461000.0,29.7628,29.7776,29.6743,29.7038,461000.0
2010-03-05 15:30:00,40.27,40.33,40.23,40.32,405200.0,29.7038,29.7481,29.6743,29.7407,405200.0
2010-03-05 15:35:00,40.32,40.35,40.3,40.32,335800.0,29.7407,29.7628,29.726,29.7407,335800.0
2010-03-05 15:40:00,40.32,40.37,40.32,40.35,311800.0,29.7407,29.7776,29.7407,29.7628,311800.0
2010-03-05 15:45:00,40.35,40.4,40.33,40.39,464200.0,29.7628,29.7997,29.7481,29.7924,464200.0
2010-03-05 15:50:00,40.38,40.42,40.38,40.4,555800.0,29.785,29.8145,29.785,29.7997,555800.0
2010-03-05 15:55:00,40.4,40.4,40.33,40.37,1051400.0,29.7997,29.7997,29.7481,29.7776,1051400.0
2010-03-08 09:30:00,40.55,40.83,40.51,40.78,1139800.0,29.9104,30.1169,29.8809,30.08,1139800.0
2010-03-08 09:35:00,40.78,40.82,40.63,40.67,819400.0,30.08,30.1095,29.9694,29.9989,819400.0
2010-03-08 09:40:00,40.67,40.77,40.63,40.63,672200.0,29.9989,30.0726,29.9694,29.9694,672200.0
2010-03-08 09:45:00,40.63,40.63,40.41,40.42,936400.0,29.9694,29.9694,29.8071,29.8145,936400.0
2010-03-08 09:50:00,40.42,40.46,40.29,40.41,782800.0,29.8145,29.844,29.7186,29.8071,782800.0
2010-03-08 09:55:00,40.41,40.45,40.24,40.34,638400.0,29.8071,29.8366,29.6817,29.7555,638400.0
2010-03-08 10:00:00,40.34,40.49,40.28,40.49,541600.0,29.7555,29.8661,29.7112,29.8661,541600.0
2010-03-08 10:05:00,40.49,40.53,40.35,40.42,437400.0,29.8661,29.8956,29.7628,29.8145,437400.0
2010-03-08 10:10:00,40.42,40.58,40.35,40.53,501400.0,29.8145,29.9325,29.7628,29.8956,501400.0
2010-03-08 10:15:00,40.53,40.65,40.52,40.65,343600.0,29.8956,29.9841,29.8882,29.9841,343600.0
2010-03-08 10:20:00,40.66,40.67,40.59,40.63,306000.0,29.9915,29.9989,29.9399,29.9694,306000.0
2010-03-08 10:25:00,40.64,40.71,40.55,40.56,335800.0,29.9768,30.0284,29.9104,29.9177,335800.0
2010-03-08 10:30:00,40.56,40.59,40.38,40.45,659800.0,29.9177,29.9399,29.785,29.8366,659800.0
2010-03-08 10:35:00,40.45,40.52,40.41,40.52,307400.0,29.8366,29.8882,29.8071,29.8882,307400.0
2010-03-08 10:40:00,40.52,40.53,40.39,40.44,398400.0,29.8882,29.8956,29.7924,29.8292,398400.0
2010-03-08 10:45:00,40.45,40.55,40.44,40.48,320600.0,29.8366,29.9104,29.8292,29.8587,320600.0
2010-03-08 10:50:00,40.48,40.49,40.44,40.48,229600.0,29.8587,29.8661,29.8292,29.8587,229600.0
2010-03-08 10:55:00,40.48,40.56,40.48,40.5,254000.0,29.8587,29.9177,29.8587,29.8735,254000.0
2010-03-08 11:00:00,40.51,40.54,40.42,40.44,138800.0,29.8809,29.903,29.8145,29.8292,138800.0
2010-03-08 11:05:00,40.44,40.47,40.39,40.46,199000.0,29.8292,29.8514,29.7924,29.844,199000.0
2010-03-08 11:10:00,40.45,40.47,40.41,40.41,124600.0,29.8366,29.8514,29.8071,29.8071,124600.0
2010-03-08 11:15:00,40.42,40.42,40.27,40.27,433400.0,29.8145,29.8145,29.7038,29.7038,433400.0
2010-03-08 11:20:00,40.27,40.32,40.18,40.24,462600.0,29.7038,29.7407,29.6375,29.6817,462600.0
2010-03-08 11:25:00,40.24,40.27,40.13,40.19,313800.0,29.6817,29.7038,29.6006,29.6448,313800.0
2010-03-08 11:30:00,40.19,40.19,40.1,40.15,244600.0,29.6448,29.6448,29.5784,29.6153,244600.0
2010-03-08 11:35:00,40.15,40.24,40.14,40.21,194600.0,29.6153,29.6817,29.6079,29.6596,194600.0
2010-03-08 11:40:00,40.21,40.33,40.21,40.29,267800.0,29.6596,29.7481,29.6596,29.7186,267800.0
2010-03-08 11:45:00,40.3,40.32,40.23,40.24,197000.0,29.726,29.7407,29.6743,29.6817,197000.0
2010-03-08 11:50:00,40.23,40.29,40.16,40.19,230200.0,29.6743,29.7186,29.6227,29.6448,230200.0
2010-03-08 11:55:00,40.2,40.27,40.18,40.23,297800.0,29.6522,29.7038,29.6375,29.6743,297800.0
2010-03-08 12:00:00,40.24,40.31,40.22,40.29,145400.0,29.6817,29.7333,29.667,29.7186,145400.0
2010-03-08 12:05:00,40.3,40.38,40.29,40.35,220000.0,29.726,29.785,29.7186,29.7628,220000.0
2010-03-08 12:10:00,40.34,40.4,40.32,40.37,196000.0,29.7555,29.7997,29.7407,29.7776,196000.0
2010-03-08 12:15:00,40.37,40.42,40.35,40.38,146800.0,29.7776,29.8145,29.7628,29.785,146800.0
2010-03-08 12:20:00,40.38,40.48,40.33,40.44,275600.0,29.785,29.8587,29.7481,29.8292,275600.0
2010-03-08 12:25:00,40.44,40.5,40.43,40.5,338000.0,29.8292,29.8735,29.8219,29.8735,338000.0
2010-03-08 12:30:00,40.5,40.51,40.47,40.47,112200.0,29.8735,29.8809,29.8514,29.8514,112200.0
2010-03-08 12:35:00,40.47,40.47,40.38,40.38,115200.0,29.8514,29.8514,29.785,29.785,115200.0
2010-03-08 12:40:00,40.37,40.42,40.35,40.37,155000.0,29.7776,29.8145,29.7628,29.7776,155000.0
2010-03-08 12:45:00,40.36,40.4,40.27,40.4,171800.0,29.7702,29.7997,29.7038,29.7997,171800.0
2010-03-08 12:50:00,40.38,40.47,40.38,40.45,190600.0,29.785,29.8514,29.785,29.8366,190600.0
2010-03-08 12:55:00,40.44,40.47,40.4,40.46,115200.0,29.8292,29.8514,29.7997,29.844,115200.0
2010-03-08 13:00:00,40.47,40.52,40.47,40.49,536400.0,29.8514,29.8882,29.8514,29.8661,536400.0
2010-03-08 13:05:00,40.48,40.49,40.41,40.41,123800.0,29.8587,29.8661,29.8071,29.8071,123800.0
2010-03-08 13:10:00,40.42,40.46,40.41,40.46,120800.0,29.8145,29.844,29.8071,29.844,120800.0
2010-03-08 13:15:00,40.46,40.47,40.43,40.44,86400.0,29.844,29.8514,29.8219,29.8292,86400.0
2010-03-08 13:20:00,40.45,40.47,40.44,40.46,78400.0,29.8366,29.8514,29.8292,29.844,78400.0
2010-03-08 13:25:00,40.46,40.49,40.44,40.47,104200.0,29.844,29.8661,29.8292,29.8514,104200.0
2010-03-08 13:30:00,40.47,40.48,40.45,40.47,99000.0,29.8514,29.8587,29.8366,29.8514,99000.0
2010-03-08 13:35:00,40.46,40.52,40.44,40.52,224400.0,29.844,29.8882,29.8292,29.8882,224400.0
2010-03-08 13:40:00,40.52,40.56,40.5,40.52,168000.0,29.8882,29.9177,29.8735,29.8882,168000.0
2010-03-08 13:45:00,40.52,40.56,40.5,40.52,131600.0,29.8882,29.9177,29.8735,29.8882,131600.0
2010-03-08 13:50:00,40.52,40.56,40.51,40.52,128800.0,29.8882,29.9177,29.8809,29.8882,128800.0
2010-03-08 13:55:00,40.52,40.56,40.52,40.52,106000.0,29.8882,29.9177,29.8882,29.8882,106000.0
2010-03-08 14:00:00,40.52,40.56,40.49,40.49,95000.0,29.8882,29.9177,29.8661,29.8661,95000.0
2010-03-08 14:05:00,40.49,40.51,40.48,40.51,115200.0,29.8661,29.8809,29.8587,29.8809,115200.0
2010-03-08 14:10:00,40.51,40.55,40.51,40.51,86800.0,29.8809,29.9104,29.8809,29.8809,86800.0
2010-03-08 14:15:00,40.51,40.52,40.43,40.44,179200.0,29.8809,29.8882,29.8219,29.8292,179200.0
2010-03-08 14:20:00,40.43,40.46,40.39,40.4,179000.0,29.8219,29.844,29.7924,29.7997,179000.0
2010-03-08 14:25:00,40.4,40.46,40.38,40.45,157400.0,29.7997,29.844,29.785,29.8366,157400.0
2010-03-08 14:30:00,40.45,40.47,40.44,40.47,107800.0,29.8366,29.8514,29.8292,29.8514,107800.0
2010-03-08 14:35:00,40.47,40.49,40.4,40.45,132800.0,29.8514,29.8661,29.7997,29.8366,132800.0
2010-03-08 14:40:00,40.45,40.46,40.4,40.41,118600.0,29.8366,29.844,29.7997,29.8071,118600.0
2010-03-08 14:45:00,40.41,40.42,40.37,40.38,124200.0,29.8071,29.8145,29.7776,29.785,124200.0
2010-03-08 14:50:00,40.38,40.45,40.38,40.43,99000.0,29.785,29.8366,29.785,29.8219,99000.0
2010-03-08 14:55:00,40.43,40.44,40.4,40.42,129800.0,29.8219,29.8292,29.7997,29.8145,129800.0
2010-03-08 15:00:00,40.41,40.44,40.4,40.43,148800.0,29.8071,29.8292,29.7997,29.8219,148800.0
2010-03-08 15:05:00,40.43,40.47,40.38,40.39,382800.0,29.8219,29.8514,29.785,29.7924,382800.0
2010-03-08 15:10:00,40.39,40.4,40.33,40.33,232800.0,29.7924,29.7997,29.7481,29.7481,232800.0
2010-03-08 15:15:00,40.33,40.36,40.33,40.33,191200.0,29.7481,29.7702,29.7481,29.7481,191200.0
2010-03-08 15:20:00,40.34,40.4,40.32,40.39,177400.0,29.7555,29.7997,29.7407,29.7924,177400.0
2010-03-08 15:25:00,40.4,40.41,40.37,40.39,132600.0,29.7997,29.8071,29.7776,29.7924,132600.0
2010-03-08 15:30:00,40.39,40.4,40.34,40.35,249200.0,29.7924,29.7997,29.7555,29.7628,249200.0
2010-03-08 15:35:00,40.34,40.38,40.34,40.37,234600.0,29.7555,29.785,29.7555,29.7776,234600.0
2010-03-08 15:40:00,40.37,40.4,40.35,40.37,299400.0,29.7776,29.7997,29.7628,29.7776,299400.0
2010-03-08 15:45:00,40.37,40.44,40.35,40.38,273800.0,29.7776,29.8292,29.7628,29.785,273800.0
2010-03-08 15:50:00,40.37,40.39,40.33,40.39,373000.0,29.7776,29.7924,29.7481,29.7924,373000.0
2010-03-08 15:55:00,40.38,40.39,40.31,40.33,543000.0,29.785,29.7924,29.7333,29.7481,543000.0
2010-03-09 09:30:00,39.87,40.04,39.84,39.98,616800.0,29.4088,29.5342,29.3867,29.4899,616800.0
2010-03-09 09:35:00,39.99,40.11,39.92,40.06,633600.0,29.4973,29.5858,29.4457,29.5489,633600.0
2010-03-09 09:40:00,40.05,40.17,40.03,40.12,530800.0,29.5416,29.6301,29.5268,29.5932,530800.0
2010-03-09 09:45:00,40.13,40.23,40.06,40.22,558400.0,29.6006,29.6743,29.5489,29.667,558400.0
2010-03-09 09:50:00,40.22,40.23,39.93,39.96,759400.0,29.667,29.6743,29.4531,29.4752,759400.0
2010-03-09 09:55:00,39.96,40.04,39.96,40.01,307000.0,29.4752,29.5342,29.4752,29.5121,307000.0
2010-03-09 10:00:00,40.01,40.09,39.93,39.98,510600.0,29.5121,29.5711,29.4531,29.4899,510600.0
2010-03-09 10:05:00,39.98,40.16,39.97,39.98,491600.0,29.4899,29.6227,29.4826,29.4899,491600.0
2010-03-09 10:10:00,39.98,40.07,39.98,40.01,250000.0,29.4899,29.5563,29.4899,29.5121,250000.0
2010-03-09 10:15:00,40.01,40.12,40.01,40.11,329000.0,29.5121,29.5932,29.5121,29.5858,329000.0
2010-03-09 10:20:00,40.1,40.18,40.06,40.07,421400.0,29.5784,29.6375,29.5489,29.5563,421400.0
2010-03-09 10:25:00,40.06,40.1,40.02,40.03,190800.0,29.5489,29.5784,29.5194,29.5268,190800.0
2010-03-09 10:30:00,40.03,40.04,39.91,39.92,462600.0,29.5268,29.5342,29.4383,29.4457,462600.0
2010-03-09 10:35:00,39.92,39.99,39.81,39.84,682600.0,29.4457,29.4973,29.3645,29.3867,682600.0
2010-03-09 10:40:00,39.84,39.93,39.81,39.88,328400.0,29.3867,29.4531,29.3645,29.4162,328400.0
2010-03-09 10:45:00,39.88,39.91,39.82,39.83,420400.0,29.4162,29.4383,29.3719,29.3793,420400.0
2010-03-09 10:50:00,39.83,39.95,39.83,39.92,396600.0,29.3793,29.4678,29.3793,29.4457,396600.0
2010-03-09 10:55:00,39.92,39.95,39.86,39.87,252200.0,29.4457,29.4678,29.4014,29.4088,252200.0
2010-03-09 11:00:00,39.88,39.88,39.74,39.76,472400.0,29.4162,29.4162,29.3129,29.3277,472400.0
2010-03-09 11:05:00,39.76,39.81,39.74,39.79,525200.0,29.3277,29.3645,29.3129,29.3498,525200.0
2010-03-09 11:10:00,39.79,39.85,39.77,39.8,240600.0,29.3498,29.394,29.335,29.3572,240600.0
2010-03-09 11:15:00,39.79,39.82,39.76,39.78,177400.0,29.3498,29.3719,29.3277,29.3424,177400.0
2010-03-09 11:20:00,39.79,39.95,39.79,39.94,307400.0,29.3498,29.4678,29.3498,29.4604,307400.0
2010-03-09 11:25:00,39.94,39.97,39.86,39.95,297400.0,29.4604,29.4826,29.4014,29.4678,297400.0
2010-03-09 11:30:00,39.95,39.96,39.88,39.95,174000.0,29.4678,29.4752,29.4162,29.4678,174000.0
2010-03-09 11:35:00,39.95,40.06,39.95,40.03,423200.0,29.4678,29.5489,29.4678,29.5268,423200.0
2010-03-09 11:40:00,40.04,40.08,39.99,40.0,208800.0,29.5342,29.5637,29.4973,29.5047,208800.0
2010-03-09 11:45:00,39.99,40.12,39.99,40.1,190400.0,29.4973,29.5932,29.4973,29.5784,190400.0
2010-03-09 11:50:00,40.1,40.2,40.09,40.2,335400.0,29.5784,29.6522,29.5711,29.6522,335400.0
2010-03-09 11:55:00,40.19,40.24,40.13,40.18,310800.0,29.6448,29.6817,29.6006,29.6375,310800.0
2010-03-09 12:00:00,40.18,40.2,40.14,40.15,439600.0,29.6375,29.6522,29.6079,29.6153,439600.0
2010-03-09 12:05:00,40.15,40.2,40.14,40.17,197200.0,29.6153,29.6522,29.6079,29.6301,197200.0
2010-03-09 12:10:00,40.17,40.21,40.13,40.19,218800.0,29.6301,29.6596,29.6006,29.6448,218800.0
2010-03-09 12:15:00,40.19,40.2,40.13,40.18,190000.0,29.6448,29.6522,29.6006,29.6375,190000.0
2010-03-09 12:20:00,40.17,40.25,40.15,40.24,214400.0,29.6301,29.6891,29.6153,29.6817,214400.0
2010-03-09 12:25:00,40.24,40.31,40.24,40.26,229000.0,29.6817,29.7333,29.6817,29.6965,229000.0
2010-03-09 12:30:00,40.25,40.27,40.19,40.24,200600.0,29.6891,29.7038,29.6448,29.6817,200600.0
2010-03-09 12:35:00,40.24,40.27,40.24,40.25,125400.0,29.6817,29.7038,29.6817,29.6891,125400.0
2010-03-09 12:40:00,40.26,40.26,40.18,40.19,137800.0,29.6965,29.6965,29.6375,29.6448,137800.0
2010-03-09 12:45:00,40.19,40.24,40.16,40.24,142600.0,29.6448,29.6817,29.6227,29.6817,142600.0
2010-03-09 12:50:00,40.23,40.27,40.22,40.27,109400.0,29.6743,29.7038,29.667,29.7038,109400.0
2010-03-09 12:55:00,40.27,40.36,40.27,40.36,241200.0,29.7038,29.7702,29.7038,29.7702,241200.0
2010-03-09 13:00:00,40.36,40.38,40.27,40.29,289600.0,29.7702,29.785,29.7038,29.7186,289600.0
2010-03-09 13:05:00,40.29,40.35,40.27,40.29,211200.0,29.7186,29.7628,29.7038,29.7186,211200.0
2010-03-09 13:10:00,40.29,40.36,40.28,40.3,140200.0,29.7186,29.7702,29.7112,29.726,140200.0
2010-03-09 13:15:00,40.3,40.31,40.26,40.26,160600.0,29.726,29.7333,29.6965,29.6965,160600.0
2010-03-09 13:20:00,40.26,40.26,40.21,40.24,193000.0,29.6965,29.6965,29.6596,29.6817,193000.0
2010-03-09 13:25:00,40.24,40.27,40.23,40.27,154200.0,29.6817,29.7038,29.6743,29.7038,154200.0
2010-03-09 13:30:00,40.26,40.29,40.24,40.26,140400.0,29.6965,29.7186,29.6817,29.6965,140400.0
2010-03-09 13:35:00,40.27,40.29,40.21,40.21,126400.0,29.7038,29.7186,29.6596,29.6596,126400.0
2010-03-09 13:40:00,40.21,40.21,40.13,40.2,237400.0,29.6596,29.6596,29.6006,29.6522,237400.0
2010-03-09 13:45:00,40.2,40.21,40.13,40.19,155600.0,29.6522,29.6596,29.6006,29.6448,155600.0
2010-03-09 13:50:00,40.19,40.23,40.17,40.21,177600.0,29.6448,29.6743,29.6301,29.6596,177600.0
2010-03-09 13:55:00,40.21,40.21,40.13,40.13,127200.0,29.6596,29.6596,29.6006,29.6006,127200.0
2010-03-09 14:00:00,40.13,40.18,40.13,40.18,122000.0,29.6006,29.6375,29.6006,29.6375,122000.0
2010-03-09 14:05:00,40.17,40.23,40.16,40.22,166800.0,29.6301,29.6743,29.6227,29.667,166800.0
2010-03-09 14:10:00,40.22,40.22,40.17,40.17,73600.0,29.667,29.667,29.6301,29.6301,73600.0
2010-03-09 14:15:00,40.17,40.23,40.16,40.21,165000.0,29.6301,29.6743,29.6227,29.6596,165000.0
2010-03-09 14:20:00,40.21,40.23,40.2,40.23,110600.0,29.6596,29.6743,29.6522,29.6743,110600.0
2010-03-09 14:25:00,40.22,40.27,40.18,40.25,180400.0,29.667,29.7038,29.6375,29.6891,180400.0
2010-03-09 14:30:00,40.26,40.27,40.17,40.18,156800.0,29.6965,29.7038,29.6301,29.6375,156800.0
2010-03-09 14:35:00,40.17,40.19,40.08,40.09,332200.0,29.6301,29.6448,29.5637,29.5711,332200.0
2010-03-09 14:40:00,40.09,40.09,39.96,40.02,417400.0,29.5711,29.5711,29.4752,29.5194,417400.0
2010-03-09 14:45:00,40.02,40.07,40.01,40.04,143000.0,29.5194,29.5563,29.5121,29.5342,143000.0
2010-03-09 14:50:00,40.04,40.06,39.9,39.9,436000.0,29.5342,29.5489,29.4309,29.4309,436000.0
2010-03-09 14:55:00,39.9,39.95,39.88,39.91,325200.0,29.4309,29.4678,29.4162,29.4383,325200.0
2010-03-09 15:00:00,39.91,39.98,39.9,39.96,232400.0,29.4383,29.4899,29.4309,29.4752,232400.0
2010-03-09 15:05:00,39.96,40.02,39.93,39.96,286600.0,29.4752,29.5194,29.4531,29.4752,286600.0
2010-03-09 15:10:00,39.95,39.96,39.81,39.82,320400.0,29.4678,29.4752,29.3645,29.3719,320400.0
2010-03-09 15:15:00,39.82,39.84,39.74,39.77,710800.0,29.3719,29.3867,29.3129,29.335,710800.0
2010-03-09 15:20:00,39.77,39.77,39.63,39.67,681400.0,29.335,29.335,29.2318,29.2613,681400.0
2010-03-09 15:25:00,39.67,39.82,39.63,39.81,511800.0,29.2613,29.3719,29.2318,29.3645,511800.0
2010-03-09 15:30:00,39.81,39.81,39.74,39.79,244200.0,29.3645,29.3645,29.3129,29.3498,244200.0
2010-03-09 15:35:00,39.78,39.86,39.77,39.82,421800.0,29.3424,29.4014,29.335,29.3719,421800.0
2010-03-09 15:40:00,39.82,39.88,39.79,39.81,462400.0,29.3719,29.4162,29.3498,29.3645,462400.0
2010-03-09 15:45:00,39.81,39.85,39.75,39.77,412800.0,29.3645,29.394,29.3203,29.335,412800.0
2010-03-09 15:50:00,39.77,39.88,39.77,39.82,737200.0,29.335,29.4162,29.335,29.3719,737200.0
2010-03-09 15:55:00,39.81,39.86,39.81,39.85,462800.0,29.3645,29.4014,29.3645,29.394,462800.0
2010-03-10 09:30:00,40.12,40.29,39.91,40.23,970800.0,29.5932,29.7186,29.4383,29.6743,970800.0
2010-03-10 09:35:00,40.23,40.38,40.19,40.34,958000.0,29.6743,29.785,29.6448,29.7555,958000.0
2010-03-10 09:40:00,40.33,40.36,40.13,40.29,557400.0,29.7481,29.7702,29.6006,29.7186,557400.0
2010-03-10 09:45:00,40.27,40.48,40.27,40.44,639600.0,29.7038,29.8587,29.7038,29.8292,639600.0
2010-03-10 09:50:00,40.43,40.47,40.18,40.24,505400.0,29.8219,29.8514,29.6375,29.6817,505400.0
2010-03-10 09:55:00,40.24,40.25,40.09,40.17,604600.0,29.6817,29.6891,29.5711,29.6301,604600.0
2010-03-10 10:00:00,40.17,40.3,40.16,40.19,425200.0,29.6301,29.726,29.6227,29.6448,425200.0
2010-03-10 10:05:00,40.19,40.35,40.18,40.33,409200.0,29.6448,29.7628,29.6375,29.7481,409200.0
2010-03-10 10:10:00,40.33,40.39,40.31,40.35,256000.0,29.7481,29.7924,29.7333,29.7628,256000.0
2010-03-10 10:15:00,40.35,40.39,40.21,40.22,405600.0,29.7628,29.7924,29.6596,29.667,405600.0
2010-03-10 10:20:00,40.22,40.27,40.2,40.21,211000.0,29.667,29.7038,29.6522,29.6596,211000.0
2010-03-10 10:25:00,40.21,40.32,40.21,40.31,168600.0,29.6596,29.7407,29.6596,29.7333,168600.0
2010-03-10 10:30:00,40.32,40.57,40.32,40.48,694200.0,29.7407,29.9251,29.7407,29.8587,694200.0
2010-03-10 10:35:00,40.48,40.55,40.38,40.55,406600.0,29.8587,29.9104,29.785,29.9104,406600.0
2010-03-10 10:40:00,40.55,40.55,40.47,40.49,271200.0,29.9104,29.9104,29.8514,29.8661,271200.0
2010-03-10 10:45:00,40.49,40.51,40.43,40.47,278200.0,29.8661,29.8809,29.8219,29.8514,278200.0
2010-03-10 10:50:00,40.48,40.66,40.45,40.62,476400.0,29.8587,29.9915,29.8366,29.962,476400.0
2010-03-10 10:55:00,40.6,40.61,40.49,40.57,326200.0,29.9473,29.9546,29.8661,29.9251,326200.0
2010-03-10 11:00:00,40.58,40.65,40.56,40.63,322800.0,29.9325,29.9841,29.9177,29.9694,322800.0
2010-03-10 11:05:00,40.63,40.64,40.54,40.59,260200.0,29.9694,29.9768,29.903,29.9399,260200.0
2010-03-10 11:10:00,40.6,40.6,40.52,40.55,145600.0,29.9473,29.9473,29.8882,29.9104,145600.0
2010-03-10 11:15:00,40.55,40.65,40.52,40.6,205200.0,29.9104,29.9841,29.8882,29.9473,205200.0
2010-03-10 11:20:00,40.6,40.62,40.54,40.54,98800.0,29.9473,29.962,29.903,29.903,98800.0
2010-03-10 11:25:00,40.54,40.55,40.48,40.52,252000.0,29.903,29.9104,29.8587,29.8882,252000.0
2010-03-10 11:30:00,40.52,40.54,40.41,40.47,330400.0,29.8882,29.903,29.8071,29.8514,330400.0
2010-03-10 11:35:00,40.47,40.47,40.24,40.24,873400.0,29.8514,29.8514,29.6817,29.6817,873400.0
2010-03-10 11:40:00,40.24,40.32,40.21,40.3,575800.0,29.6817,29.7407,29.6596,29.726,575800.0
2010-03-10 11:45:00,40.31,40.31,40.2,40.23,410600.0,29.7333,29.7333,29.6522,29.6743,410600.0
2010-03-10 11:50:00,40.23,40.27,40.16,40.24,388200.0,29.6743,29.7038,29.6227,29.6817,388200.0
2010-03-10 11:55:00,40.24,40.37,40.2,40.3,431200.0,29.6817,29.7776,29.6522,29.726,431200.0
2010-03-10 12:00:00,40.29,40.3,40.13,40.16,543400.0,29.7186,29.726,29.6006,29.6227,543400.0
2010-03-10 12:05:00,40.16,40.17,40.05,40.06,458800.0,29.6227,29.6301,29.5416,29.5489,458800.0
2010-03-10 12:10:00,40.06,40.07,39.9,39.94,938800.0,29.5489,29.5563,29.4309,29.4604,938800.0
2010-03-10 12:15:00,39.94,39.99,39.83,39.98,850400.0,29.4604,29.4973,29.3793,29.4899,850400.0
2010-03-10 12:20:00,39.98,40.04,39.94,39.95,709200.0,29.4899,29.5342,29.4604,29.4678,709200.0
2010-03-10 12:25:00,39.96,39.97,39.74,39.74,584200.0,29.4752,29.4826,29.3129,29.3129,584200.0
2010-03-10 12:30:00,39.74,39.82,39.66,39.74,594400.0,29.3129,29.3719,29.2539,29.3129,594400.0
2010-03-10 12:35:00,39.74,39.84,39.71,39.81,435000.0,29.3129,29.3867,29.2908,29.3645,435000.0
2010-03-10 12:40:00,39.8,39.85,39.76,39.79,298200.0,29.3572,29.394,29.3277,29.3498,298200.0
2010-03-10 12:45:00,39.79,39.92,39.74,39.9,389800.0,29.3498,29.4457,29.3129,29.4309,389800.0
2010-03-10 12:50:00,39.9,39.96,39.8,39.94,382400.0,29.4309,29.4752,29.3572,29.4604,382400.0
2010-03-10 12:55:00,39.95,40.02,39.92,39.96,539000.0,29.4678,29.5194,29.4457,29.4752,539000.0
2010-03-10 13:00:00,39.97,39.99,39.88,39.9,277200.0,29.4826,29.4973,29.4162,29.4309,277200.0
2010-03-10 13:05:00,39.9,39.91,39.77,39.85,304800.0,29.4309,29.4383,29.335,29.394,304800.0
2010-03-10 13:10:00,39.85,39.89,39.8,39.87,233800.0,29.394,29.4235,29.3572,29.4088,233800.0
2010-03-10 13:15:00,39.88,39.99,39.88,39.91,300000.0,29.4162,29.4973,29.4162,29.4383,300000.0
2010-03-10 13:20:00,39.9,39.94,39.88,39.88,106200.0,29.4309,29.4604,29.4162,29.4162,106200.0
2010-03-10 13:25:00,39.89,39.91,39.77,39.78,206800.0,29.4235,29.4383,29.335,29.3424,206800.0
2010-03-10 13:30:00,39.77,39.91,39.77,39.87,176200.0,29.335,29.4383,29.335,29.4088,176200.0
2010-03-10 13:35:00,39.86,39.86,39.77,39.84,265200.0,29.4014,29.4014,29.335,29.3867,265200.0
2010-03-10 13:40:00,39.85,39.91,39.8,39.88,213600.0,29.394,29.4383,29.3572,29.4162,213600.0
2010-03-10 13:45:00,39.88,39.92,39.85,39.85,117200.0,29.4162,29.4457,29.394,29.394,117200.0
2010-03-10 13:50:00,39.85,39.87,39.73,39.81,331600.0,29.394,29.4088,29.3055,29.3645,331600.0
2010-03-10 13:55:00,39.81,39.83,39.74,39.82,124400.0,29.3645,29.3793,29.3129,29.3719,124400.0
2010-03-10 14:00:00,39.82,39.83,39.75,39.78,181400.0,29.3719,29.3793,29.3203,29.3424,181400.0
2010-03-10 14:05:00,39.78,39.99,39.77,39.98,347600.0,29.3424,29.4973,29.335,29.4899,347600.0
2010-03-10 14:10:00,39.97,40.1,39.93,40.04,479000.0,29.4826,29.5784,29.4531,29.5342,479000.0
2010-03-10 14:15:00,40.04,40.18,40.04,40.14,485400.0,29.5342,29.6375,29.5342,29.6079,485400.0
2010-03-10 14:20:00,40.15,40.15,40.08,40.1,214800.0,29.6153,29.6153,29.5637,29.5784,214800.0
2010-03-10 14:25:00,40.1,40.13,40.07,40.08,209600.0,29.5784,29.6006,29.5563,29.5637,209600.0
2010-03-10 14:30:00,40.09,40.14,40.04,40.14,909000.0,29.5711,29.6079,29.5342,29.6079,909000.0
2010-03-10 14:35:00,40.14,40.15,40.08,40.12,144600.0,29.6079,29.6153,29.5637,29.5932,144600.0
2010-03-10 14:40:00,40.12,40.2,40.1,40.11,302600.0,29.5932,29.6522,29.5784,29.5858,302600.0
2010-03-10 14:45:00,40.12,40.2,40.11,40.18,143200.0,29.5932,29.6522,29.5858,29.6375,143200.0
2010-03-10 14:50:00,40.18,40.19,40.09,40.12,297200.0,29.6375,29.6448,29.5711,29.5932,297200.0
2010-03-10 14:55:00,40.12,40.15,40.04,40.06,157200.0,29.5932,29.6153,29.5342,29.5489,157200.0
2010-03-10 15:00:00,40.06,40.1,40.0,40.01,189400.0,29.5489,29.5784,29.5047,29.5121,189400.0
2010-03-10 15:05:00,40.0,40.07,39.92,40.06,331400.0,29.5047,29.5563,29.4457,29.5489,331400.0
2010-03-10 15:10:00,40.05,40.1,40.04,40.06,214000.0,29.5416,29.5784,29.5342,29.5489,214000.0
2010-03-10 15:15:00,40.06,40.09,40.02,40.02,82200.0,29.5489,29.5711,29.5194,29.5194,82200.0
2010-03-10 15:20:00,40.03,40.09,40.01,40.04,197800.0,29.5268,29.5711,29.5121,29.5342,197800.0
2010-03-10 15:25:00,40.04,40.05,39.9,39.91,461000.0,29.5342,29.5416,29.4309,29.4383,461000.0
2010-03-10 15:30:00,39.9,39.95,39.84,39.9,484400.0,29.4309,29.4678,29.3867,29.4309,484400.0
2010-03-10 15:35:00,39.91,39.94,39.84,39.93,324000.0,29.4383,29.4604,29.3867,29.4531,324000.0
2010-03-10 15:40:00,39.93,39.98,39.9,39.93,242000.0,29.4531,29.4899,29.4309,29.4531,242000.0
2010-03-10 15:45:00,39.92,40.02,39.92,39.99,448000.0,29.4457,29.5194,29.4457,29.4973,448000.0
2010-03-10 15:50:00,39.99,40.05,39.98,40.04,609000.0,29.4973,29.5416,29.4899,29.5342,609000.0
2010-03-10 15:55:00,40.04,40.05,39.97,40.02,625800.0,29.5342,29.5416,29.4826,29.5194,625800.0
2010-03-11 09:30:00,39.73,39.74,39.62,39.62,625400.0,29.3055,29.3129,29.2244,29.2244,625400.0
2010-03-11 09:35:00,39.63,39.65,39.4,39.44,971600.0,29.2318,29.2465,29.0621,29.0916,971600.0
2010-03-11 09:40:00,39.44,39.56,39.35,39.55,709000.0,29.0916,29.1801,29.0252,29.1728,709000.0
2010-03-11 09:45:00,39.54,39.6,39.41,39.46,515000.0,29.1654,29.2096,29.0695,29.1064,515000.0
2010-03-11 09:50:00,39.47,39.49,39.33,39.45,749600.0,29.1137,29.1285,29.0105,29.099,749600.0
2010-03-11 09:55:00,39.46,39.73,39.44,39.67,1373200.0,29.1064,29.3055,29.0916,29.2613,1373200.0
2010-03-11 10:00:00,39.67,39.93,39.66,39.87,1089400.0,29.2613,29.4531,29.2539,29.4088,1089400.0
2010-03-11 10:05:00,39.88,39.96,39.78,39.84,655200.0,29.4162,29.4752,29.3424,29.3867,655200.0
2010-03-11 10:10:00,39.85,40.6,39.66,39.66,583600.0,29.394,29.9473,29.2539,29.2539,583600.0
2010-03-11 10:15:00,39.66,39.77,39.65,39.77,484800.0,29.2539,29.335,29.2465,29.335,484800.0
2010-03-11 10:20:00,39.77,39.86,39.74,39.83,273600.0,29.335,29.4014,29.3129,29.3793,273600.0
2010-03-11 10:25:00,39.83,39.9,39.81,39.87,283800.0,29.3793,29.4309,29.3645,29.4088,283800.0
2010-03-11 10:30:00,39.88,39.93,39.8,39.85,371000.0,29.4162,29.4531,29.3572,29.394,371000.0
2010-03-11 10:35:00,39.84,39.95,39.83,39.94,253000.0,29.3867,29.4678,29.3793,29.4604,253000.0
2010-03-11 10:40:00,39.94,40.04,39.93,39.94,666400.0,29.4604,29.5342,29.4531,29.4604,666400.0
2010-03-11 10:45:00,39.94,39.98,39.87,39.97,462000.0,29.4604,29.4899,29.4088,29.4826,462000.0
2010-03-11 10:50:00,39.97,40.13,39.96,40.12,561000.0,29.4826,29.6006,29.4752,29.5932,561000.0
2010-03-11 10:55:00,40.11,40.15,40.06,40.06,457000.0,29.5858,29.6153,29.5489,29.5489,457000.0
2010-03-11 11:00:00,40.07,40.08,39.91,39.91,310800.0,29.5563,29.5637,29.4383,29.4383,310800.0
2010-03-11 11:05:00,39.91,39.95,39.85,39.94,292200.0,29.4383,29.4678,29.394,29.4604,292200.0
2010-03-11 11:10:00,39.93,39.95,39.87,39.95,189400.0,29.4531,29.4678,29.4088,29.4678,189400.0
2010-03-11 11:15:00,39.95,40.0,39.94,39.98,274200.0,29.4678,29.5047,29.4604,29.4899,274200.0
2010-03-11 11:20:00,39.97,40.07,39.97,39.99,278400.0,29.4826,29.5563,29.4826,29.4973,278400.0
2010-03-11 11:25:00,39.99,40.0,39.94,39.96,153200.0,29.4973,29.5047,29.4604,29.4752,153200.0
2010-03-11 11:30:00,39.97,39.97,39.85,39.87,159400.0,29.4826,29.4826,29.394,29.4088,159400.0
2010-03-11 11:35:00,39.87,39.93,39.8,39.82,258200.0,29.4088,29.4531,29.3572,29.3719,258200.0
2010-03-11 11:40:00,39.82,39.85,39.79,39.82,258400.0,29.3719,29.394,29.3498,29.3719,258400.0
2010-03-11 11:45:00,39.81,39.93,39.79,39.9,200400.0,29.3645,29.4531,29.3498,29.4309,200400.0
2010-03-11 11:50:00,39.9,39.92,39.87,39.89,87600.0,29.4309,29.4457,29.4088,29.4235,87600.0
2010-03-11 11:55:00,39.88,39.93,39.87,39.92,133000.0,29.4162,29.4531,29.4088,29.4457,133000.0
2010-03-11 12:00:00,39.92,39.97,39.88,39.96,152400.0,29.4457,29.4826,29.4162,29.4752,152400.0
2010-03-11 12:05:00,39.96,39.96,39.87,39.93,155800.0,29.4752,29.4752,29.4088,29.4531,155800.0
2010-03-11 12:10:00,39.93,39.93,39.81,39.85,165400.0,29.4531,29.4531,29.3645,29.394,165400.0
2010-03-11 12:15:00,39.85,39.85,39.79,39.82,201800.0,29.394,29.394,29.3498,29.3719,201800.0
2010-03-11 12:20:00,39.81,39.87,39.79,39.83,205400.0,29.3645,29.4088,29.3498,29.3793,205400.0
2010-03-11 12:25:00,39.83,39.87,39.79,39.8,133000.0,29.3793,29.4088,29.3498,29.3572,133000.0
2010-03-11 12:30:00,39.79,39.83,39.77,39.78,196200.0,29.3498,29.3793,29.335,29.3424,196200.0
2010-03-11 12:35:00,39.79,39.85,39.79,39.83,88600.0,29.3498,29.394,29.3498,29.3793,88600.0
2010-03-11 12:40:00,39.82,39.88,39.8,39.87,109400.0,29.3719,29.4162,29.3572,29.4088,109400.0
2010-03-11 12:45:00,39.85,39.86,39.79,39.8,100600.0,29.394,29.4014,29.3498,29.3572,100600.0
2010-03-11 12:50:00,39.8,39.86,39.8,39.85,139600.0,29.3572,29.4014,29.3572,29.394,139600.0
2010-03-11 12:55:00,39.85,39.89,39.83,39.88,74400.0,29.394,29.4235,29.3793,29.4162,74400.0
2010-03-11 13:00:00,39.88,39.89,39.83,39.85,126200.0,29.4162,29.4235,29.3793,29.394,126200.0
2010-03-11 13:05:00,39.85,39.96,39.85,39.96,166000.0,29.394,29.4752,29.394,29.4752,166000.0
2010-03-11 13:10:00,39.96,39.99,39.95,39.96,212800.0,29.4752,29.4973,29.4678,29.4752,212800.0
2010-03-11 13:15:00,39.96,39.97,39.91,39.93,80400.0,29.4752,29.4826,29.4383,29.4531,80400.0
2010-03-11 13:20:00,39.92,39.93,39.89,39.92,76200.0,29.4457,29.4531,29.4235,29.4457,76200.0
2010-03-11 13:25:00,39.92,39.93,39.88,39.88,79400.0,29.4457,29.4531,29.4162,29.4162,79400.0
2010-03-11 13:30:00,39.87,39.91,39.86,39.91,88800.0,29.4088,29.4383,29.4014,29.4383,88800.0
2010-03-11 13:35:00,39.91,39.93,39.87,39.89,101000.0,29.4383,29.4531,29.4088,29.4235,101000.0
2010-03-11 13:40:00,39.88,39.89,39.85,39.86,73800.0,29.4162,29.4235,29.394,29.4014,73800.0
2010-03-11 13:45:00,39.87,39.93,39.87,39.92,124200.0,29.4088,29.4531,29.4088,29.4457,124200.0
2010-03-11 13:50:00,39.92,39.93,39.85,39.88,113000.0,29.4457,29.4531,29.394,29.4162,113000.0
2010-03-11 13:55:00,39.88,39.88,39.79,39.8,165200.0,29.4162,29.4162,29.3498,29.3572,165200.0
2010-03-11 14:00:00,39.79,39.8,39.7,39.72,245600.0,29.3498,29.3572,29.2834,29.2982,245600.0
2010-03-11 14:05:00,39.72,39.76,39.69,39.7,210000.0,29.2982,29.3277,29.276,29.2834,210000.0
2010-03-11 14:10:00,39.7,39.85,39.69,39.82,297000.0,29.2834,29.394,29.276,29.3719,297000.0
2010-03-11 14:15:00,39.82,39.82,39.74,39.79,132600.0,29.3719,29.3719,29.3129,29.3498,132600.0
2010-03-11 14:20:00,39.8,39.81,39.77,39.79,84000.0,29.3572,29.3645,29.335,29.3498,84000.0
2010-03-11 14:25:00,39.79,39.83,39.79,39.81,110800.0,29.3498,29.3793,29.3498,29.3645,110800.0
2010-03-11 14:30:00,39.82,39.83,39.77,39.82,78600.0,29.3719,29.3793,29.335,29.3719,78600.0
2010-03-11 14:35:00,39.82,39.95,39.8,39.93,314400.0,29.3719,29.4678,29.3572,29.4531,314400.0
2010-03-11 14:40:00,39.92,39.93,39.86,39.88,145800.0,29.4457,29.4531,29.4014,29.4162,145800.0
2010-03-11 14:45:00,39.88,39.89,39.85,39.88,107000.0,29.4162,29.4235,29.394,29.4162,107000.0
2010-03-11 14:50:00,39.87,39.87,39.83,39.87,135200.0,29.4088,29.4088,29.3793,29.4088,135200.0
2010-03-11 14:55:00,39.85,39.87,39.8,39.8,92000.0,29.394,29.4088,29.3572,29.3572,92000.0
2010-03-11 15:00:00,39.81,39.89,39.81,39.87,284400.0,29.3645,29.4235,29.3645,29.4088,284400.0
2010-03-11 15:05:00,39.88,39.95,39.88,39.93,213800.0,29.4162,29.4678,29.4162,29.4531,213800.0
2010-03-11 15:10:00,39.93,39.99,39.92,39.98,274000.0,29.4531,29.4973,29.4457,29.4899,274000.0
2010-03-11 15:15:00,39.98,40.02,39.96,39.98,414800.0,29.4899,29.5194,29.4752,29.4899,414800.0
2010-03-11 15:20:00,39.98,39.99,39.95,39.97,229400.0,29.4899,29.4973,29.4678,29.4826,229400.0
2010-03-11 15:25:00,39.97,40.09,39.96,40.08,604400.0,29.4826,29.5711,29.4752,29.5637,604400.0
2010-03-11 15:30:00,40.08,40.08,40.04,40.06,423600.0,29.5637,29.5637,29.5342,29.5489,423600.0
2010-03-11 15:35:00,40.06,40.1,40.05,40.1,444200.0,29.5489,29.5784,29.5416,29.5784,444200.0
2010-03-11 15:40:00,40.1,40.13,40.1,40.11,310400.0,29.5784,29.6006,29.5784,29.5858,310400.0
2010-03-11 15:45:00,40.12,40.15,40.1,40.15,456400.0,29.5932,29.6153,29.5784,29.6153,456400.0
2010-03-11 15:50:00,40.15,40.23,40.13,40.22,808000.0,29.6153,29.6743,29.6006,29.667,808000.0
2010-03-11 15:55:00,40.22,40.27,40.2,40.23,967000.0,29.667,29.7038,29.6522,29.6743,967000.0
2010-03-12 09:30:00,40.6,40.66,40.48,40.52,726400.0,29.9473,29.9915,29.8587,29.8882,726400.0
2010-03-12 09:35:00,40.52,40.74,40.52,40.67,661600.0,29.8882,30.0505,29.8882,29.9989,661600.0
2010-03-12 09:40:00,40.68,40.68,40.51,40.6,363200.0,30.0063,30.0063,29.8809,29.9473,363200.0
2010-03-12 09:45:00,40.6,40.69,40.56,40.66,339600.0,29.9473,30.0136,29.9177,29.9915,339600.0
2010-03-12 09:50:00,40.66,40.74,40.63,40.66,380400.0,29.9915,30.0505,29.9694,29.9915,380400.0
2010-03-12 09:55:00,40.66,40.69,40.54,40.6,242200.0,29.9915,30.0136,29.903,29.9473,242200.0
2010-03-12 10:00:00,40.6,40.6,40.21,40.32,706000.0,29.9473,29.9473,29.6596,29.7407,706000.0
2010-03-12 10:05:00,40.32,40.39,40.14,40.36,526000.0,29.7407,29.7924,29.6079,29.7702,526000.0
2010-03-12 10:10:00,40.35,40.47,40.28,40.32,414600.0,29.7628,29.8514,29.7112,29.7407,414600.0
2010-03-12 10:15:00,40.33,40.46,40.32,40.41,255800.0,29.7481,29.844,29.7407,29.8071,255800.0
2010-03-12 10:20:00,40.4,40.5,40.33,40.47,297200.0,29.7997,29.8735,29.7481,29.8514,297200.0
2010-03-12 10:25:00,40.47,40.5,40.4,40.49,183400.0,29.8514,29.8735,29.7997,29.8661,183400.0
2010-03-12 10:30:00,40.49,40.52,40.39,40.45,274400.0,29.8661,29.8882,29.7924,29.8366,274400.0
2010-03-12 10:35:00,40.47,40.55,40.41,40.51,248200.0,29.8514,29.9104,29.8071,29.8809,248200.0
2010-03-12 10:40:00,40.52,40.55,40.43,40.46,209400.0,29.8882,29.9104,29.8219,29.844,209400.0
2010-03-12 10:45:00,40.45,40.47,40.35,40.4,212800.0,29.8366,29.8514,29.7628,29.7997,212800.0
2010-03-12 10:50:00,40.4,40.45,40.35,40.43,118600.0,29.7997,29.8366,29.7628,29.8219,118600.0
2010-03-12 10:55:00,40.44,40.47,40.37,40.42,124800.0,29.8292,29.8514,29.7776,29.8145,124800.0
2010-03-12 11:00:00,40.43,40.43,40.35,40.35,168600.0,29.8219,29.8219,29.7628,29.7628,168600.0
2010-03-12 11:05:00,40.35,40.47,40.34,40.45,182800.0,29.7628,29.8514,29.7555,29.8366,182800.0
2010-03-12 11:10:00,40.46,40.52,40.41,40.49,253400.0,29.844,29.8882,29.8071,29.8661,253400.0
2010-03-12 11:15:00,40.49,40.62,40.49,40.61,251400.0,29.8661,29.962,29.8661,29.9546,251400.0
2010-03-12 11:20:00,40.6,40.64,40.56,40.57,253200.0,29.9473,29.9768,29.9177,29.9251,253200.0
2010-03-12 11:25:00,40.57,40.6,40.5,40.52,743200.0,29.9251,29.9473,29.8735,29.8882,743200.0
2010-03-12 11:30:00,40.52,40.61,40.51,40.59,272200.0,29.8882,29.9546,29.8809,29.9399,272200.0
2010-03-12 11:35:00,40.58,40.6,40.52,40.58,168200.0,29.9325,29.9473,29.8882,29.9325,168200.0
2010-03-12 11:40:00,40.58,40.6,40.51,40.51,234000.0,29.9325,29.9473,29.8809,29.8809,234000.0
2010-03-12 11:45:00,40.51,40.53,40.45,40.51,204800.0,29.8809,29.8956,29.8366,29.8809,204800.0
2010-03-12 11:50:00,40.51,40.52,40.4,40.42,232800.0,29.8809,29.8882,29.7997,29.8145,232800.0
2010-03-12 11:55:00,40.42,40.43,40.35,40.37,341200.0,29.8145,29.8219,29.7628,29.7776,341200.0
2010-03-12 12:00:00,40.37,40.37,40.26,40.35,326800.0,29.7776,29.7776,29.6965,29.7628,326800.0
2010-03-12 12:05:00,40.35,40.38,40.34,40.34,213400.0,29.7628,29.785,29.7555,29.7555,213400.0
2010-03-12 12:10:00,40.34,40.46,40.32,40.43,214800.0,29.7555,29.844,29.7407,29.8219,214800.0
2010-03-12 12:15:00,40.43,40.46,40.42,40.45,98800.0,29.8219,29.844,29.8145,29.8366,98800.0
2010-03-12 12:20:00,40.45,40.49,40.37,40.49,188800.0,29.8366,29.8661,29.7776,29.8661,188800.0
2010-03-12 12:25:00,40.49,40.49,40.42,40.46,110000.0,29.8661,29.8661,29.8145,29.844,110000.0
2010-03-12 12:30:00,40.45,40.46,40.35,40.41,180000.0,29.8366,29.844,29.7628,29.8071,180000.0
2010-03-12 12:35:00,40.41,40.42,40.29,40.32,288400.0,29.8071,29.8145,29.7186,29.7407,288400.0
2010-03-12 12:40:00,40.33,40.42,40.33,40.38,108200.0,29.7481,29.8145,29.7481,29.785,108200.0
2010-03-12 12:45:00,40.38,40.46,40.35,40.45,94800.0,29.785,29.844,29.7628,29.8366,94800.0
2010-03-12 12:50:00,40.46,40.47,40.41,40.45,184000.0,29.844,29.8514,29.8071,29.8366,184000.0
2010-03-12 12:55:00,40.44,40.53,40.42,40.47,180200.0,29.8292,29.8956,29.8145,29.8514,180200.0
2010-03-12 13:00:00,40.48,40.54,40.44,40.52,196800.0,29.8587,29.903,29.8292,29.8882,196800.0
2010-03-12 13:05:00,40.52,40.55,40.51,40.52,79200.0,29.8882,29.9104,29.8809,29.8882,79200.0
2010-03-12 13:10:00,40.52,40.62,40.52,40.62,202200.0,29.8882,29.962,29.8882,29.962,202200.0
2010-03-12 13:15:00,40.61,40.63,40.58,40.58,228600.0,29.9546,29.9694,29.9325,29.9325,228600.0
2010-03-12 13:20:00,40.58,40.62,40.56,40.6,133400.0,29.9325,29.962,29.9177,29.9473,133400.0
2010-03-12 13:25:00,40.6,40.63,40.55,40.58,156400.0,29.9473,29.9694,29.9104,29.9325,156400.0
2010-03-12 13:30:00,40.59,40.62,40.57,40.6,106200.0,29.9399,29.962,29.9251,29.9473,106200.0
2010-03-12 13:35:00,40.61,40.63,40.59,40.63,149600.0,29.9546,29.9694,29.9399,29.9694,149600.0
2010-03-12 13:40:00,40.62,40.69,40.62,40.63,326400.0,29.962,30.0136,29.962,29.9694,326400.0
2010-03-12 13:45:00,40.64,40.65,40.6,40.6,143400.0,29.9768,29.9841,29.9473,29.9473,143400.0
2010-03-12 13:50:00,40.6,40.61,40.45,40.46,333600.0,29.9473,29.9546,29.8366,29.844,333600.0
2010-03-12 13:55:00,40.46,40.59,40.46,40.58,185800.0,29.844,29.9399,29.844,29.9325,185800.0
2010-03-12 14:00:00,40.58,40.6,40.54,40.56,203800.0,29.9325,29.9473,29.903,29.9177,203800.0
2010-03-12 14:05:00,40.56,40.57,40.54,40.55,128000.0,29.9177,29.9251,29.903,29.9104,128000.0
2010-03-12 14:10:00,40.54,40.55,40.42,40.47,352400.0,29.903,29.9104,29.8145,29.8514,352400.0
2010-03-12 14:15:00,40.47,40.5,40.45,40.49,138200.0,29.8514,29.8735,29.8366,29.8661,138200.0
2010-03-12 14:20:00,40.49,40.5,40.38,40.38,158400.0,29.8661,29.8735,29.785,29.785,158400.0
2010-03-12 14:25:00,40.38,40.39,40.35,40.38,178600.0,29.785,29.7924,29.7628,29.785,178600.0
2010-03-12 14:30:00,40.38,40.41,40.35,40.38,134800.0,29.785,29.8071,29.7628,29.785,134800.0
2010-03-12 14:35:00,40.38,40.41,40.31,40.33,177600.0,29.785,29.8071,29.7333,29.7481,177600.0
2010-03-12 14:40:00,40.33,40.39,40.33,40.37,177200.0,29.7481,29.7924,29.7481,29.7776,177200.0
2010-03-12 14:45:00,40.36,40.43,40.34,40.41,143600.0,29.7702,29.8219,29.7555,29.8071,143600.0
2010-03-12 14:50:00,40.41,40.45,40.38,40.43,100400.0,29.8071,29.8366,29.785,29.8219,100400.0
2010-03-12 14:55:00,40.44,40.46,40.4,40.46,91800.0,29.8292,29.844,29.7997,29.844,91800.0
2010-03-12 15:00:00,40.46,40.47,40.41,40.41,187200.0,29.844,29.8514,29.8071,29.8071,187200.0
2010-03-12 15:05:00,40.41,40.41,40.37,40.38,193800.0,29.8071,29.8071,29.7776,29.785,193800.0
2010-03-12 15:10:00,40.38,40.42,40.33,40.33,232600.0,29.785,29.8145,29.7481,29.7481,232600.0
2010-03-12 15:15:00,40.33,40.34,40.2,40.24,466400.0,29.7481,29.7555,29.6522,29.6817,466400.0
2010-03-12 15:20:00,40.24,40.27,40.2,40.27,288200.0,29.6817,29.7038,29.6522,29.7038,288200.0
2010-03-12 15:25:00,40.27,40.27,40.17,40.19,275600.0,29.7038,29.7038,29.6301,29.6448,275600.0
2010-03-12 15:30:00,40.19,40.27,40.16,40.25,244000.0,29.6448,29.7038,29.6227,29.6891,244000.0
2010-03-12 15:35:00,40.25,40.3,40.24,40.29,311400.0,29.6891,29.726,29.6817,29.7186,311400.0
2010-03-12 15:40:00,40.29,40.33,40.27,40.33,365800.0,29.7186,29.7481,29.7038,29.7481,365800.0
2010-03-12 15:45:00,40.33,40.35,40.29,40.32,232800.0,29.7481,29.7628,29.7186,29.7407,232800.0
2010-03-12 15:50:00,40.32,40.34,40.29,40.33,426800.0,29.7407,29.7555,29.7186,29.7481,426800.0
2010-03-12 15:55:00,40.34,40.34,40.26,40.27,585200.0,29.7555,29.7555,29.6965,29.7038,585200.0
2010-03-15 09:30:00,39.82,40.0,39.8,39.88,528200.0,29.3719,29.5047,29.3572,29.4162,528200.0
2010-03-15 09:35:00,39.89,40.03,39.85,39.98,371200.0,29.4235,29.5268,29.394,29.4899,371200.0
2010-03-15 09:40:00,39.97,39.98,39.85,39.93,370600.0,29.4826,29.4899,29.394,29.4531,370600.0
2010-03-15 09:45:00,39.93,40.22,39.93,40.21,514400.0,29.4531,29.667,29.4531,29.6596,514400.0
2010-03-15 09:50:00,40.2,40.24,40.03,40.03,545600.0,29.6522,29.6817,29.5268,29.5268,545600.0
2010-03-15 09:55:00,40.03,40.04,39.87,39.88,445000.0,29.5268,29.5342,29.4088,29.4162,445000.0
2010-03-15 10:00:00,39.88,39.98,39.82,39.94,309200.0,29.4162,29.4899,29.3719,29.4604,309200.0
2010-03-15 10:05:00,39.95,40.12,39.93,40.06,253800.0,29.4678,29.5932,29.4531,29.5489,253800.0
2010-03-15 10:10:00,40.07,40.09,39.93,40.02,283600.0,29.5563,29.5711,29.4531,29.5194,283600.0
2010-03-15 10:15:00,40.01,40.02,39.89,40.02,278800.0,29.5121,29.5194,29.4235,29.5194,278800.0
2010-03-15 10:20:00,40.02,40.07,39.95,39.98,212000.0,29.5194,29.5563,29.4678,29.4899,212000.0
2010-03-15 10:25:00,39.98,40.05,39.92,39.94,235400.0,29.4899,29.5416,29.4457,29.4604,235400.0
2010-03-15 10:30:00,39.93,40.0,39.88,39.97,307400.0,29.4531,29.5047,29.4162,29.4826,307400.0
2010-03-15 10:35:00,39.97,40.0,39.94,39.97,132600.0,29.4826,29.5047,29.4604,29.4826,132600.0
2010-03-15 10:40:00,39.97,39.98,39.9,39.9,245400.0,29.4826,29.4899,29.4309,29.4309,245400.0
2010-03-15 10:45:00,39.9,39.94,39.81,39.83,363800.0,29.4309,29.4604,29.3645,29.3793,363800.0
2010-03-15 10:50:00,39.82,39.88,39.8,39.88,242400.0,29.3719,29.4162,29.3572,29.4162,242400.0
2010-03-15 10:55:00,39.88,39.92,39.83,39.88,155400.0,29.4162,29.4457,29.3793,29.4162,155400.0
2010-03-15 11:00:00,39.9,39.93,39.85,39.85,198800.0,29.4309,29.4531,29.394,29.394,198800.0
2010-03-15 11:05:00,39.85,39.89,39.74,39.78,333400.0,29.394,29.4235,29.3129,29.3424,333400.0
2010-03-15 11:10:00,39.77,39.77,39.63,39.64,477800.0,29.335,29.335,29.2318,29.2391,477800.0
2010-03-15 11:15:00,39.65,39.65,39.5,39.59,497800.0,29.2465,29.2465,29.1359,29.2023,497800.0
2010-03-15 11:20:00,39.59,39.6,39.52,39.55,327800.0,29.2023,29.2096,29.1506,29.1728,327800.0
2010-03-15 11:25:00,39.55,39.71,39.55,39.68,299200.0,29.1728,29.2908,29.1728,29.2686,299200.0
2010-03-15 11:30:00,39.67,39.69,39.63,39.66,306200.0,29.2613,29.276,29.2318,29.2539,306200.0
2010-03-15 11:35:00,39.66,39.69,39.58,39.68,178800.0,29.2539,29.276,29.1949,29.2686,178800.0
2010-03-15 11:40:00,39.68,39.74,39.62,39.69,249600.0,29.2686,29.3129,29.2244,29.276,249600.0
2010-03-15 11:45:00,39.69,39.7,39.58,39.59,182000.0,29.276,29.2834,29.1949,29.2023,182000.0
2010-03-15 11:50:00,39.58,39.63,39.55,39.58,259200.0,29.1949,29.2318,29.1728,29.1949,259200.0
2010-03-15 11:55:00,39.57,39.7,39.56,39.68,97000.0,29.1875,29.2834,29.1801,29.2686,97000.0
2010-03-15 12:00:00,39.69,39.69,39.52,39.53,218000.0,29.276,29.276,29.1506,29.158,218000.0
2010-03-15 12:05:00,39.54,39.6,39.52,39.6,229000.0,29.1654,29.2096,29.1506,29.2096,229000.0
2010-03-15 12:10:00,39.6,39.66,39.56,39.62,173800.0,29.2096,29.2539,29.1801,29.2244,173800.0
2010-03-15 12:15:00,39.62,39.7,39.6,39.7,129000.0,29.2244,29.2834,29.2096,29.2834,129000.0
2010-03-15 12:20:00,39.69,39.77,39.68,39.74,239400.0,29.276,29.335,29.2686,29.3129,239400.0
2010-03-15 12:25:00,39.74,39.83,39.73,39.81,277400.0,29.3129,29.3793,29.3055,29.3645,277400.0
2010-03-15 12:30:00,39.81,39.85,39.73,39.85,353000.0,29.3645,29.394,29.3055,29.394,353000.0
2010-03-15 12:35:00,39.85,39.88,39.82,39.86,119600.0,29.394,29.4162,29.3719,29.4014,119600.0
2010-03-15 12:40:00,39.86,39.95,39.85,39.94,342800.0,29.4014,29.4678,29.394,29.4604,342800.0
2010-03-15 12:45:00,39.94,39.99,39.91,39.92,302200.0,29.4604,29.4973,29.4383,29.4457,302200.0
2010-03-15 12:50:00,39.92,39.96,39.88,39.95,212200.0,29.4457,29.4752,29.4162,29.4678,212200.0
2010-03-15 12:55:00,39.96,39.96,39.91,39.94,137800.0,29.4752,29.4752,29.4383,29.4604,137800.0
2010-03-15 13:00:00,39.94,39.95,39.88,39.89,223400.0,29.4604,29.4678,29.4162,29.4235,223400.0
2010-03-15 13:05:00,39.9,39.92,39.87,39.87,133400.0,29.4309,29.4457,29.4088,29.4088,133400.0
2010-03-15 13:10:00,39.87,39.9,39.83,39.88,182600.0,29.4088,29.4309,29.3793,29.4162,182600.0
2010-03-15 13:15:00,39.89,39.9,39.84,39.88,114200.0,29.4235,29.4309,29.3867,29.4162,114200.0
2010-03-15 13:20:00,39.88,39.92,39.86,39.89,163800.0,29.4162,29.4457,29.4014,29.4235,163800.0
2010-03-15 13:25:00,39.89,39.92,39.89,39.91,88600.0,29.4235,29.4457,29.4235,29.4383,88600.0
2010-03-15 13:30:00,39.91,39.98,39.9,39.97,158600.0,29.4383,29.4899,29.4309,29.4826,158600.0
2010-03-15 13:35:00,39.97,40.0,39.96,40.0,259400.0,29.4826,29.5047,29.4752,29.5047,259400.0
2010-03-15 13:40:00,40.0,40.07,39.99,40.05,410000.0,29.5047,29.5563,29.4973,29.5416,410000.0
2010-03-15 13:45:00,40.05,40.07,39.98,39.98,301000.0,29.5416,29.5563,29.4899,29.4899,301000.0
2010-03-15 13:50:00,39.98,40.06,39.97,40.04,173000.0,29.4899,29.5489,29.4826,29.5342,173000.0
2010-03-15 13:55:00,40.04,40.13,40.03,40.09,302000.0,29.5342,29.6006,29.5268,29.5711,302000.0
2010-03-15 14:00:00,40.09,40.11,40.02,40.09,239000.0,29.5711,29.5858,29.5194,29.5711,239000.0
2010-03-15 14:05:00,40.09,40.09,39.98,40.03,325200.0,29.5711,29.5711,29.4899,29.5268,325200.0
2010-03-15 14:10:00,40.03,40.04,39.95,40.02,233600.0,29.5268,29.5342,29.4678,29.5194,233600.0
2010-03-15 14:15:00,40.02,40.05,39.98,40.04,159600.0,29.5194,29.5416,29.4899,29.5342,159600.0
2010-03-15 14:20:00,40.05,40.05,39.95,39.95,136600.0,29.5416,29.5416,29.4678,29.4678,136600.0
2010-03-15 14:25:00,39.95,39.99,39.93,39.98,235000.0,29.4678,29.4973,29.4531,29.4899,235000.0
2010-03-15 14:30:00,39.98,39.99,39.88,39.88,207000.0,29.4899,29.4973,29.4162,29.4162,207000.0
2010-03-15 14:35:00,39.88,39.99,39.88,39.98,301400.0,29.4162,29.4973,29.4162,29.4899,301400.0
2010-03-15 14:40:00,39.98,40.12,39.97,40.11,259400.0,29.4899,29.5932,29.4826,29.5858,259400.0
2010-03-15 14:45:00,40.11,40.17,40.1,40.15,314800.0,29.5858,29.6301,29.5784,29.6153,314800.0
2010-03-15 14:50:00,40.14,40.4,40.13,40.37,763400.0,29.6079,29.7997,29.6006,29.7776,763400.0
2010-03-15 14:55:00,40.37,40.42,40.29,40.32,442800.0,29.7776,29.8145,29.7186,29.7407,442800.0
2010-03-15 15:00:00,40.33,40.37,40.3,40.3,271000.0,29.7481,29.7776,29.726,29.726,271000.0
2010-03-15 15:05:00,40.31,40.31,40.22,40.25,340400.0,29.7333,29.7333,29.667,29.6891,340400.0
2010-03-15 15:10:00,40.25,40.36,40.25,40.26,289800.0,29.6891,29.7702,29.6891,29.6965,289800.0
2010-03-15 15:15:00,40.26,40.3,40.24,40.27,348000.0,29.6965,29.726,29.6817,29.7038,348000.0
2010-03-15 15:20:00,40.27,40.3,40.21,40.24,478800.0,29.7038,29.726,29.6596,29.6817,478800.0
2010-03-15 15:25:00,40.24,40.33,40.24,40.32,219200.0,29.6817,29.7481,29.6817,29.7407,219200.0
2010-03-15 15:30:00,40.32,40.32,40.21,40.22,256000.0,29.7407,29.7407,29.6596,29.667,256000.0
2010-03-15 15:35:00,40.22,40.25,40.2,40.24,370200.0,29.667,29.6891,29.6522,29.6817,370200.0
2010-03-15 15:40:00,40.24,40.32,40.24,40.3,197000.0,29.6817,29.7407,29.6817,29.726,197000.0
2010-03-15 15:45:00,40.3,40.36,40.3,40.32,369800.0,29.726,29.7702,29.726,29.7407,369800.0
2010-03-15 15:50:00,40.33,40.34,40.25,40.27,514800.0,29.7481,29.7555,29.6891,29.7038,514800.0
2010-03-15 15:55:00,40.27,40.31,40.26,40.31,676200.0,29.7038,29.7333,29.6965,29.7333,676200.0
2010-03-16 09:30:00,40.77,40.96,40.72,40.9,1080800.0,30.0726,30.2128,30.0358,30.1685,1080800.0
2010-03-16 09:35:00,40.91,41.09,40.85,41.05,918800.0,30.1759,30.3087,30.1317,30.2792,918800.0
2010-03-16 09:40:00,41.05,41.06,40.83,40.98,812200.0,30.2792,30.2866,30.1169,30.2275,812200.0
2010-03-16 09:45:00,40.98,41.05,40.94,41.01,444000.0,30.2275,30.2792,30.198,30.2497,444000.0
2010-03-16 09:50:00,41.01,41.07,40.88,40.98,666200.0,30.2497,30.2939,30.1538,30.2275,666200.0
2010-03-16 09:55:00,40.98,41.04,40.93,41.04,393800.0,30.2275,30.2718,30.1907,30.2718,393800.0
2010-03-16 10:00:00,41.03,41.17,41.01,41.12,624600.0,30.2644,30.3677,30.2497,30.3308,624600.0
2010-03-16 10:05:00,41.12,41.22,41.08,41.11,447400.0,30.3308,30.4046,30.3013,30.3234,447400.0
2010-03-16 10:10:00,41.12,41.13,41.02,41.13,331200.0,30.3308,30.3382,30.2571,30.3382,331200.0
2010-03-16 10:15:00,41.13,41.13,40.96,41.02,379800.0,30.3382,30.3382,30.2128,30.2571,379800.0
2010-03-16 10:20:00,41.02,41.07,40.96,41.02,260600.0,30.2571,30.2939,30.2128,30.2571,260600.0
2010-03-16 10:25:00,41.03,41.08,41.0,41.04,302200.0,30.2644,30.3013,30.2423,30.2718,302200.0
2010-03-16 10:30:00,41.04,41.06,40.93,40.93,346800.0,30.2718,30.2866,30.1907,30.1907,346800.0
2010-03-16 10:35:00,40.92,40.98,40.85,40.87,368800.0,30.1833,30.2275,30.1317,30.1464,368800.0
2010-03-16 10:40:00,40.87,40.91,40.83,40.88,356400.0,30.1464,30.1759,30.1169,30.1538,356400.0
2010-03-16 10:45:00,40.89,40.96,40.85,40.85,332200.0,30.1612,30.2128,30.1317,30.1317,332200.0
2010-03-16 10:50:00,40.85,40.94,40.85,40.9,253000.0,30.1317,30.198,30.1317,30.1685,253000.0
2010-03-16 10:55:00,40.89,41.07,40.87,41.04,646200.0,30.1612,30.2939,30.1464,30.2718,646200.0
2010-03-16 11:00:00,41.04,41.08,40.99,40.99,365200.0,30.2718,30.3013,30.2349,30.2349,365200.0
2010-03-16 11:05:00,41.0,41.05,40.94,40.95,236600.0,30.2423,30.2792,30.198,30.2054,236600.0
2010-03-16 11:10:00,40.96,41.04,40.95,40.97,151600.0,30.2128,30.2718,30.2054,30.2202,151600.0
2010-03-16 11:15:00,40.97,41.05,40.96,41.05,149600.0,30.2202,30.2792,30.2128,30.2792,149600.0
2010-03-16 11:20:00,41.05,41.09,41.02,41.06,177200.0,30.2792,30.3087,30.2571,30.2866,177200.0
2010-03-16 11:25:00,41.07,41.09,41.01,41.02,132800.0,30.2939,30.3087,30.2497,30.2571,132800.0
2010-03-16 11:30:00,41.02,41.08,40.91,40.96,218200.0,30.2571,30.3013,30.1759,30.2128,218200.0
2010-03-16 11:35:00,40.96,40.99,40.95,40.98,140000.0,30.2128,30.2349,30.2054,30.2275,140000.0
2010-03-16 11:40:00,40.99,41.03,40.92,40.92,127400.0,30.2349,30.2644,30.1833,30.1833,127400.0
2010-03-16 11:45:00,40.92,41.02,40.92,40.96,126800.0,30.1833,30.2571,30.1833,30.2128,126800.0
2010-03-16 11:50:00,40.97,40.97,40.89,40.91,156600.0,30.2202,30.2202,30.1612,30.1759,156600.0
2010-03-16 11:55:00,40.91,40.92,40.87,40.91,175400.0,30.1759,30.1833,30.1464,30.1759,175400.0
2010-03-16 12:00:00,40.9,40.92,40.88,40.91,140600.0,30.1685,30.1833,30.1538,30.1759,140600.0
2010-03-16 12:05:00,40.91,41.0,40.91,40.99,216000.0,30.1759,30.2423,30.1759,30.2349,216000.0
2010-03-16 12:10:00,40.99,41.05,40.96,41.04,164200.0,30.2349,30.2792,30.2128,30.2718,164200.0
2010-03-16 12:15:00,41.04,41.05,40.94,40.97,204400.0,30.2718,30.2792,30.198,30.2202,204400.0
2010-03-16 12:20:00,40.97,41.0,40.94,40.95,170200.0,30.2202,30.2423,30.198,30.2054,170200.0
2010-03-16 12:25:00,40.95,40.96,40.91,40.93,224600.0,30.2054,30.2128,30.1759,30.1907,224600.0
2010-03-16 12:30:00,40.93,40.96,40.9,40.91,153800.0,30.1907,30.2128,30.1685,30.1759,153800.0
2010-03-16 12:35:00,40.91,40.92,40.88,40.89,208800.0,30.1759,30.1833,30.1538,30.1612,208800.0
2010-03-16 12:40:00,40.89,40.9,40.85,40.87,178200.0,30.1612,30.1685,30.1317,30.1464,178200.0
2010-03-16 12:45:00,40.87,40.92,40.86,40.88,100200.0,30.1464,30.1833,30.139,30.1538,100200.0
2010-03-16 12:50:00,40.9,40.93,40.87,40.89,102800.0,30.1685,30.1907,30.1464,30.1612,102800.0
2010-03-16 12:55:00,40.9,40.91,40.85,40.87,86800.0,30.1685,30.1759,30.1317,30.1464,86800.0
2010-03-16 13:00:00,40.88,40.88,40.85,40.85,134200.0,30.1538,30.1538,30.1317,30.1317,134200.0
2010-03-16 13:05:00,40.85,40.89,40.85,40.87,115000.0,30.1317,30.1612,30.1317,30.1464,115000.0
2010-03-16 13:10:00,40.87,40.87,40.8,40.81,113200.0,30.1464,30.1464,30.0948,30.1022,113200.0
2010-03-16 13:15:00,40.81,40.88,40.8,40.87,104400.0,30.1022,30.1538,30.0948,30.1464,104400.0
2010-03-16 13:20:00,40.87,40.87,40.83,40.85,89600.0,30.1464,30.1464,30.1169,30.1317,89600.0
2010-03-16 13:25:00,40.85,40.85,40.81,40.84,102000.0,30.1317,30.1317,30.1022,30.1243,102000.0
2010-03-16 13:30:00,40.85,40.85,40.82,40.82,81600.0,30.1317,30.1317,30.1095,30.1095,81600.0
2010-03-16 13:35:00,40.82,40.85,40.81,40.84,129200.0,30.1095,30.1317,30.1022,30.1243,129200.0
2010-03-16 13:40:00,40.84,40.9,40.84,40.9,103800.0,30.1243,30.1685,30.1243,30.1685,103800.0
2010-03-16 13:45:00,40.89,40.89,40.82,40.82,167200.0,30.1612,30.1612,30.1095,30.1095,167200.0
2010-03-16 13:50:00,40.83,40.83,40.76,40.76,144200.0,30.1169,30.1169,30.0653,30.0653,144200.0
2010-03-16 13:55:00,40.76,40.82,40.75,40.8,126000.0,30.0653,30.1095,30.0579,30.0948,126000.0
2010-03-16 14:00:00,40.8,40.85,40.76,40.84,163000.0,30.0948,30.1317,30.0653,30.1243,163000.0
2010-03-16 14:05:00,40.84,40.85,40.81,40.81,102600.0,30.1243,30.1317,30.1022,30.1022,102600.0
2010-03-16 14:10:00,40.81,40.99,40.79,40.96,381000.0,30.1022,30.2349,30.0874,30.2128,381000.0
2010-03-16 14:15:00,40.97,40.97,40.84,40.96,323600.0,30.2202,30.2202,30.1243,30.2128,323600.0
2010-03-16 14:20:00,40.95,41.15,40.92,41.13,973400.0,30.2054,30.3529,30.1833,30.3382,973400.0
2010-03-16 14:25:00,41.13,41.19,41.05,41.13,674400.0,30.3382,30.3824,30.2792,30.3382,674400.0
2010-03-16 14:30:00,41.13,41.13,41.03,41.04,333200.0,30.3382,30.3382,30.2644,30.2718,333200.0
2010-03-16 14:35:00,41.05,41.08,40.88,40.93,466600.0,30.2792,30.3013,30.1538,30.1907,466600.0
2010-03-16 14:40:00,40.94,40.99,40.86,40.86,297600.0,30.198,30.2349,30.139,30.139,297600.0
2010-03-16 14:45:00,40.85,40.99,40.85,40.96,221400.0,30.1317,30.2349,30.1317,30.2128,221400.0
2010-03-16 14:50:00,40.96,41.02,40.9,40.99,739400.0,30.2128,30.2571,30.1685,30.2349,739400.0
2010-03-16 14:55:00,40.99,41.0,40.92,40.94,423200.0,30.2349,30.2423,30.1833,30.198,423200.0
2010-03-16 15:00:00,40.94,40.98,40.88,40.9,239200.0,30.198,30.2275,30.1538,30.1685,239200.0
2010-03-16 15:05:00,40.9,40.91,40.82,40.85,428200.0,30.1685,30.1759,30.1095,30.1317,428200.0
2010-03-16 15:10:00,40.85,40.92,40.83,40.91,251800.0,30.1317,30.1833,30.1169,30.1759,251800.0
2010-03-16 15:15:00,40.9,40.97,40.88,40.92,409000.0,30.1685,30.2202,30.1538,30.1833,409000.0
2010-03-16 15:20:00,40.91,40.99,40.89,40.97,398800.0,30.1759,30.2349,30.1612,30.2202,398800.0
2010-03-16 15:25:00,40.97,41.02,40.92,40.99,380800.0,30.2202,30.2571,30.1833,30.2349,380800.0
2010-03-16 15:30:00,40.99,41.07,40.94,41.03,486800.0,30.2349,30.2939,30.198,30.2644,486800.0
2010-03-16 15:35:00,41.03,41.08,41.02,41.02,374600.0,30.2644,30.3013,30.2571,30.2571,374600.0
2010-03-16 15:40:00,41.02,41.09,41.02,41.03,311400.0,30.2571,30.3087,30.2571,30.2644,311400.0
2010-03-16 15:45:00,41.03,41.04,40.99,41.02,476400.0,30.2644,30.2718,30.2349,30.2571,476400.0
2010-03-16 15:50:00,41.02,41.13,40.99,41.1,587400.0,30.2571,30.3382,30.2349,30.3161,587400.0
2010-03-16 15:55:00,41.09,41.13,41.06,41.09,927200.0,30.3087,30.3382,30.2866,30.3087,927200.0
2010-03-17 09:30:00,41.29,41.31,41.19,41.26,757600.0,30.4562,30.471,30.3824,30.4341,757600.0
2010-03-17 09:35:00,41.26,41.49,41.21,41.44,760800.0,30.4341,30.6037,30.3972,30.5669,760800.0
2010-03-17 09:40:00,41.46,41.5,41.4,41.44,403000.0,30.5816,30.6111,30.5373,30.5669,403000.0
2010-03-17 09:45:00,41.46,41.48,41.4,41.41,360000.0,30.5816,30.5964,30.5373,30.5447,360000.0
2010-03-17 09:50:00,41.41,41.42,41.28,41.35,615000.0,30.5447,30.5521,30.4488,30.5005,615000.0
2010-03-17 09:55:00,41.35,41.44,41.31,41.38,288400.0,30.5005,30.5669,30.471,30.5226,288400.0
2010-03-17 10:00:00,41.38,41.47,41.38,41.41,419400.0,30.5226,30.589,30.5226,30.5447,419400.0
2010-03-17 10:05:00,41.38,41.42,41.32,41.37,418600.0,30.5226,30.5521,30.4783,30.5152,418600.0
2010-03-17 10:10:00,41.37,41.38,41.23,41.26,543600.0,30.5152,30.5226,30.412,30.4341,543600.0
2010-03-17 10:15:00,41.27,41.37,41.24,41.35,283400.0,30.4415,30.5152,30.4193,30.5005,283400.0
2010-03-17 10:20:00,41.35,41.4,41.29,41.31,229400.0,30.5005,30.5373,30.4562,30.471,229400.0
2010-03-17 10:25:00,41.31,41.31,41.23,41.26,214000.0,30.471,30.471,30.412,30.4341,214000.0
2010-03-17 10:30:00,41.26,41.31,41.23,41.3,221000.0,30.4341,30.471,30.412,30.4636,221000.0
2010-03-17 10:35:00,41.29,41.3,41.12,41.13,460600.0,30.4562,30.4636,30.3308,30.3382,460600.0
2010-03-17 10:40:00,41.13,41.3,41.12,41.25,408400.0,30.3382,30.4636,30.3308,30.4267,408400.0
2010-03-17 10:45:00,41.26,41.26,41.17,41.26,272000.0,30.4341,30.4341,30.3677,30.4341,272000.0
2010-03-17 10:50:00,41.25,41.25,41.18,41.21,159800.0,30.4267,30.4267,30.3751,30.3972,159800.0
2010-03-17 10:55:00,41.22,41.25,41.18,41.2,209600.0,30.4046,30.4267,30.3751,30.3898,209600.0
2010-03-17 11:00:00,41.2,41.21,41.08,41.13,281600.0,30.3898,30.3972,30.3013,30.3382,281600.0
2010-03-17 11:05:00,41.14,41.16,41.07,41.1,241800.0,30.3456,30.3603,30.2939,30.3161,241800.0
2010-03-17 11:10:00,41.12,41.18,41.09,41.18,92800.0,30.3308,30.3751,30.3087,30.3751,92800.0
2010-03-17 11:15:00,41.18,41.24,41.13,41.19,203200.0,30.3751,30.4193,30.3382,30.3824,203200.0
2010-03-17 11:20:00,41.2,41.29,41.2,41.27,285200.0,30.3898,30.4562,30.3898,30.4415,285200.0
2010-03-17 11:25:00,41.27,41.29,41.23,41.26,136600.0,30.4415,30.4562,30.412,30.4341,136600.0
2010-03-17 11:30:00,41.26,41.33,41.26,41.3,212800.0,30.4341,30.4857,30.4341,30.4636,212800.0
2010-03-17 11:35:00,41.3,41.31,41.24,41.26,142000.0,30.4636,30.471,30.4193,30.4341,142000.0
2010-03-17 11:40:00,41.26,41.29,41.23,41.29,233200.0,30.4341,30.4562,30.412,30.4562,233200.0
2010-03-17 11:45:00,41.29,41.35,41.24,41.25,181000.0,30.4562,30.5005,30.4193,30.4267,181000.0
2010-03-17 11:50:00,41.26,41.28,41.21,41.25,203800.0,30.4341,30.4488,30.3972,30.4267,203800.0
2010-03-17 11:55:00,41.26,41.28,41.2,41.24,173600.0,30.4341,30.4488,30.3898,30.4193,173600.0
2010-03-17 12:00:00,41.24,41.29,41.21,41.27,111600.0,30.4193,30.4562,30.3972,30.4415,111600.0
2010-03-17 12:05:00,41.27,41.31,41.25,41.28,147600.0,30.4415,30.471,30.4267,30.4488,147600.0
2010-03-17 12:10:00,41.29,41.3,41.25,41.3,105800.0,30.4562,30.4636,30.4267,30.4636,105800.0
2010-03-17 12:15:00,41.31,41.33,41.23,41.23,163200.0,30.471,30.4857,30.412,30.412,163200.0
2010-03-17 12:20:00,41.23,41.25,41.17,41.21,266000.0,30.412,30.4267,30.3677,30.3972,266000.0
2010-03-17 12:25:00,41.21,41.22,41.15,41.17,192000.0,30.3972,30.4046,30.3529,30.3677,192000.0
2010-03-17 12:30:00,41.16,41.2,41.14,41.2,159000.0,30.3603,30.3898,30.3456,30.3898,159000.0
2010-03-17 12:35:00,41.2,41.22,41.15,41.16,183600.0,30.3898,30.4046,30.3529,30.3603,183600.0
2010-03-17 12:40:00,41.17,41.2,41.16,41.18,110600.0,30.3677,30.3898,30.3603,30.3751,110600.0
2010-03-17 12:45:00,41.18,41.22,41.15,41.22,151000.0,30.3751,30.4046,30.3529,30.4046,151000.0
2010-03-17 12:50:00,41.22,41.24,41.2,41.24,173200.0,30.4046,30.4193,30.3898,30.4193,173200.0
2010-03-17 12:55:00,41.24,41.28,41.22,41.27,175200.0,30.4193,30.4488,30.4046,30.4415,175200.0
2010-03-17 13:00:00,41.27,41.28,41.22,41.25,182800.0,30.4415,30.4488,30.4046,30.4267,182800.0
2010-03-17 13:05:00,41.24,41.27,41.24,41.24,87000.0,30.4193,30.4415,30.4193,30.4193,87000.0
2010-03-17 13:10:00,41.24,41.26,41.24,41.26,107800.0,30.4193,30.4341,30.4193,30.4341,107800.0
2010-03-17 13:15:00,41.25,41.25,41.21,41.24,140000.0,30.4267,30.4267,30.3972,30.4193,140000.0
2010-03-17 13:20:00,41.24,41.24,41.21,41.23,152200.0,30.4193,30.4193,30.3972,30.412,152200.0
2010-03-17 13:25:00,41.23,41.27,41.21,41.24,181800.0,30.412,30.4415,30.3972,30.4193,181800.0
2010-03-17 13:30:00,41.24,41.28,41.22,41.24,233600.0,30.4193,30.4488,30.4046,30.4193,233600.0
2010-03-17 13:35:00,41.24,41.27,41.23,41.24,244200.0,30.4193,30.4415,30.412,30.4193,244200.0
2010-03-17 13:40:00,41.24,41.24,41.19,41.2,171800.0,30.4193,30.4193,30.3824,30.3898,171800.0
2010-03-17 13:45:00,41.2,41.21,41.16,41.19,165600.0,30.3898,30.3972,30.3603,30.3824,165600.0
2010-03-17 13:50:00,41.19,41.2,41.17,41.18,118400.0,30.3824,30.3898,30.3677,30.3751,118400.0
2010-03-17 13:55:00,41.17,41.24,41.17,41.24,180400.0,30.3677,30.4193,30.3677,30.4193,180400.0
2010-03-17 14:00:00,41.24,41.25,41.2,41.24,165000.0,30.4193,30.4267,30.3898,30.4193,165000.0
2010-03-17 14:05:00,41.24,41.27,41.22,41.24,191800.0,30.4193,30.4415,30.4046,30.4193,191800.0
2010-03-17 14:10:00,41.24,41.27,41.23,41.27,132200.0,30.4193,30.4415,30.412,30.4415,132200.0
2010-03-17 14:15:00,41.27,41.27,41.24,41.26,146800.0,30.4415,30.4415,30.4193,30.4341,146800.0
2010-03-17 14:20:00,41.26,41.26,41.22,41.23,95200.0,30.4341,30.4341,30.4046,30.412,95200.0
2010-03-17 14:25:00,41.22,41.27,41.21,41.26,150200.0,30.4046,30.4415,30.3972,30.4341,150200.0
2010-03-17 14:30:00,41.26,41.27,41.16,41.17,305600.0,30.4341,30.4415,30.3603,30.3677,305600.0
2010-03-17 14:35:00,41.17,41.19,41.03,41.06,626200.0,30.3677,30.3824,30.2644,30.2866,626200.0
2010-03-17 14:40:00,41.06,41.13,41.06,41.11,227000.0,30.2866,30.3382,30.2866,30.3234,227000.0
2010-03-17 14:45:00,41.11,41.12,41.05,41.05,202800.0,30.3234,30.3308,30.2792,30.2792,202800.0
2010-03-17 14:50:00,41.05,41.07,40.99,41.01,398200.0,30.2792,30.2939,30.2349,30.2497,398200.0
2010-03-17 14:55:00,41.0,41.0,40.87,40.92,615000.0,30.2423,30.2423,30.1464,30.1833,615000.0
2010-03-17 15:00:00,40.92,41.0,40.9,40.94,409800.0,30.1833,30.2423,30.1685,30.198,409800.0
2010-03-17 15:05:00,40.94,41.02,40.91,41.02,218800.0,30.198,30.2571,30.1759,30.2571,218800.0
2010-03-17 15:10:00,41.02,41.03,40.93,41.02,171600.0,30.2571,30.2644,30.1907,30.2571,171600.0
2010-03-17 15:15:00,41.02,41.02,40.81,40.82,368800.0,30.2571,30.2571,30.1022,30.1095,368800.0
2010-03-17 15:20:00,40.82,40.83,40.75,40.79,466600.0,30.1095,30.1169,30.0579,30.0874,466600.0
2010-03-17 15:25:00,40.79,40.84,40.75,40.83,330200.0,30.0874,30.1243,30.0579,30.1169,330200.0
2010-03-17 15:30:00,40.83,40.84,40.63,40.63,491200.0,30.1169,30.1243,29.9694,29.9694,491200.0
2010-03-17 15:35:00,40.64,40.7,40.6,40.65,687000.0,29.9768,30.021,29.9473,29.9841,687000.0
2010-03-17 15:40:00,40.65,40.69,40.5,40.56,761200.0,29.9841,30.0136,29.8735,29.9177,761200.0
2010-03-17 15:45:00,40.55,40.64,40.55,40.63,646400.0,29.9104,29.9768,29.9104,29.9694,646400.0
2010-03-17 15:50:00,40.63,40.63,40.51,40.57,892400.0,29.9694,29.9694,29.8809,29.9251,892400.0
2010-03-17 15:55:00,40.57,40.63,40.57,40.62,1060000.0,29.9251,29.9694,29.9251,29.962,1060000.0
2010-03-18 09:30:00,40.59,40.94,40.58,40.92,678800.0,29.9399,30.198,29.9325,30.1833,678800.0
2010-03-18 09:35:00,40.91,41.09,40.75,40.75,630200.0,30.1759,30.3087,30.0579,30.0579,630200.0
2010-03-18 09:40:00,40.75,40.83,40.68,40.8,592600.0,30.0579,30.1169,30.0063,30.0948,592600.0
2010-03-18 09:45:00,40.81,40.93,40.75,40.9,420800.0,30.1022,30.1907,30.0579,30.1685,420800.0
2010-03-18 09:50:00,40.9,41.07,40.84,41.06,427800.0,30.1685,30.2939,30.1243,30.2866,427800.0
2010-03-18 09:55:00,41.07,41.19,41.01,41.11,451200.0,30.2939,30.3824,30.2497,30.3234,451200.0
2010-03-18 10:00:00,41.11,41.22,41.05,41.06,512200.0,30.3234,30.4046,30.2792,30.2866,512200.0
2010-03-18 10:05:00,41.06,41.06,40.9,40.9,460000.0,30.2866,30.2866,30.1685,30.1685,460000.0
2010-03-18 10:10:00,40.9,41.03,40.86,40.98,244600.0,30.1685,30.2644,30.139,30.2275,244600.0
2010-03-18 10:15:00,40.98,41.02,40.9,40.96,175200.0,30.2275,30.2571,30.1685,30.2128,175200.0
2010-03-18 10:20:00,40.97,40.99,40.88,40.94,161800.0,30.2202,30.2349,30.1538,30.198,161800.0
2010-03-18 10:25:00,40.94,40.95,40.73,40.74,368000.0,30.198,30.2054,30.0431,30.0505,368000.0
2010-03-18 10:30:00,40.74,40.88,40.73,40.74,241200.0,30.0505,30.1538,30.0431,30.0505,241200.0
2010-03-18 10:35:00,40.74,40.8,40.64,40.7,348000.0,30.0505,30.0948,29.9768,30.021,348000.0
2010-03-18 10:40:00,40.7,40.77,40.65,40.75,327200.0,30.021,30.0726,29.9841,30.0579,327200.0
2010-03-18 10:45:00,40.76,40.88,40.73,40.77,309800.0,30.0653,30.1538,30.0431,30.0726,309800.0
2010-03-18 10:50:00,40.77,40.83,40.7,40.71,205600.0,30.0726,30.1169,30.021,30.0284,205600.0
2010-03-18 10:55:00,40.71,40.85,40.71,40.83,144800.0,30.0284,30.1317,30.0284,30.1169,144800.0
2010-03-18 11:00:00,40.84,40.85,40.74,40.74,352400.0,30.1243,30.1317,30.0505,30.0505,352400.0
2010-03-18 11:05:00,40.74,40.8,40.69,40.72,210600.0,30.0505,30.0948,30.0136,30.0358,210600.0
2010-03-18 11:10:00,40.73,40.73,40.62,40.63,265600.0,30.0431,30.0431,29.962,29.9694,265600.0
2010-03-18 11:15:00,40.62,40.71,40.48,40.49,435800.0,29.962,30.0284,29.8587,29.8661,435800.0
2010-03-18 11:20:00,40.49,40.55,40.37,40.47,741400.0,29.8661,29.9104,29.7776,29.8514,741400.0
2010-03-18 11:25:00,40.47,40.49,40.41,40.44,292800.0,29.8514,29.8661,29.8071,29.8292,292800.0
2010-03-18 11:30:00,40.45,40.47,40.31,40.32,398400.0,29.8366,29.8514,29.7333,29.7407,398400.0
2010-03-18 11:35:00,40.33,40.38,40.27,40.33,385800.0,29.7481,29.785,29.7038,29.7481,385800.0
2010-03-18 11:40:00,40.33,40.35,40.27,40.3,337800.0,29.7481,29.7628,29.7038,29.726,337800.0
2010-03-18 11:45:00,40.29,40.4,40.26,40.36,594600.0,29.7186,29.7997,29.6965,29.7702,594600.0
2010-03-18 11:50:00,40.37,40.37,40.27,40.34,381000.0,29.7776,29.7776,29.7038,29.7555,381000.0
2010-03-18 11:55:00,40.34,40.46,40.33,40.33,348400.0,29.7555,29.844,29.7481,29.7481,348400.0
2010-03-18 12:00:00,40.33,40.34,40.13,40.15,585600.0,29.7481,29.7555,29.6006,29.6153,585600.0
2010-03-18 12:05:00,40.15,40.33,40.13,40.32,258200.0,29.6153,29.7481,29.6006,29.7407,258200.0
2010-03-18 12:10:00,40.32,40.34,40.07,40.14,464000.0,29.7407,29.7555,29.5563,29.6079,464000.0
2010-03-18 12:15:00,40.13,40.27,40.12,40.22,186200.0,29.6006,29.7038,29.5932,29.667,186200.0
2010-03-18 12:20:00,40.23,40.26,40.2,40.24,108400.0,29.6743,29.6965,29.6522,29.6817,108400.0
2010-03-18 12:25:00,40.26,40.29,40.21,40.27,112600.0,29.6965,29.7186,29.6596,29.7038,112600.0
2010-03-18 12:30:00,40.27,40.31,40.19,40.24,165600.0,29.7038,29.7333,29.6448,29.6817,165600.0
2010-03-18 12:35:00,40.25,40.26,40.14,40.22,154200.0,29.6891,29.6965,29.6079,29.667,154200.0
2010-03-18 12:40:00,40.22,40.23,40.19,40.2,141200.0,29.667,29.6743,29.6448,29.6522,141200.0
2010-03-18 12:45:00,40.2,40.34,40.2,40.3,232600.0,29.6522,29.7555,29.6522,29.726,232600.0
2010-03-18 12:50:00,40.3,40.31,40.23,40.23,126000.0,29.726,29.7333,29.6743,29.6743,126000.0
2010-03-18 12:55:00,40.23,40.3,40.21,40.28,158600.0,29.6743,29.726,29.6596,29.7112,158600.0
2010-03-18 13:00:00,40.27,40.35,40.27,40.32,169400.0,29.7038,29.7628,29.7038,29.7407,169400.0
2010-03-18 13:05:00,40.32,40.41,40.31,40.32,299800.0,29.7407,29.8071,29.7333,29.7407,299800.0
2010-03-18 13:10:00,40.32,40.38,40.28,40.38,159800.0,29.7407,29.785,29.7112,29.785,159800.0
2010-03-18 13:15:00,40.38,40.44,40.38,40.38,133800.0,29.785,29.8292,29.785,29.785,133800.0
2010-03-18 13:20:00,40.38,40.41,40.34,40.37,220400.0,29.785,29.8071,29.7555,29.7776,220400.0
2010-03-18 13:25:00,40.37,40.38,40.33,40.37,67800.0,29.7776,29.785,29.7481,29.7776,67800.0
2010-03-18 13:30:00,40.38,40.49,40.36,40.46,176000.0,29.785,29.8661,29.7702,29.844,176000.0
2010-03-18 13:35:00,40.47,40.47,40.42,40.43,94000.0,29.8514,29.8514,29.8145,29.8219,94000.0
2010-03-18 13:40:00,40.43,40.43,40.4,40.41,72400.0,29.8219,29.8219,29.7997,29.8071,72400.0
2010-03-18 13:45:00,40.4,40.41,40.35,40.36,110200.0,29.7997,29.8071,29.7628,29.7702,110200.0
2010-03-18 13:50:00,40.37,40.37,40.3,40.3,144000.0,29.7776,29.7776,29.726,29.726,144000.0
2010-03-18 13:55:00,40.31,40.33,40.27,40.33,167400.0,29.7333,29.7481,29.7038,29.7481,167400.0
2010-03-18 14:00:00,40.33,40.38,40.26,40.31,189000.0,29.7481,29.785,29.6965,29.7333,189000.0
2010-03-18 14:05:00,40.31,40.33,40.24,40.32,108400.0,29.7333,29.7481,29.6817,29.7407,108400.0
2010-03-18 14:10:00,40.32,40.32,40.26,40.27,112200.0,29.7407,29.7407,29.6965,29.7038,112200.0
2010-03-18 14:15:00,40.27,40.28,40.22,40.22,71000.0,29.7038,29.7112,29.667,29.667,71000.0
2010-03-18 14:20:00,40.22,40.27,40.22,40.24,155200.0,29.667,29.7038,29.667,29.6817,155200.0
2010-03-18 14:25:00,40.25,40.28,40.23,40.28,88800.0,29.6891,29.7112,29.6743,29.7112,88800.0
2010-03-18 14:30:00,40.28,40.4,40.27,40.35,201400.0,29.7112,29.7997,29.7038,29.7628,201400.0
2010-03-18 14:35:00,40.36,40.36,40.28,40.28,143200.0,29.7702,29.7702,29.7112,29.7112,143200.0
2010-03-18 14:40:00,40.27,40.29,40.24,40.25,167800.0,29.7038,29.7186,29.6817,29.6891,167800.0
2010-03-18 14:45:00,40.24,40.25,40.13,40.17,292400.0,29.6817,29.6891,29.6006,29.6301,292400.0
2010-03-18 14:50:00,40.18,40.18,40.09,40.09,256000.0,29.6375,29.6375,29.5711,29.5711,256000.0
2010-03-18 14:55:00,40.1,40.17,40.05,40.17,409400.0,29.5784,29.6301,29.5416,29.6301,409400.0
2010-03-18 15:00:00,40.18,40.19,40.13,40.19,182200.0,29.6375,29.6448,29.6006,29.6448,182200.0
2010-03-18 15:05:00,40.19,40.27,40.18,40.2,216800.0,29.6448,29.7038,29.6375,29.6522,216800.0
2010-03-18 15:10:00,40.2,40.2,40.1,40.1,123200.0,29.6522,29.6522,29.5784,29.5784,123200.0
2010-03-18 15:15:00,40.1,40.16,40.08,40.15,189000.0,29.5784,29.6227,29.5637,29.6153,189000.0
2010-03-18 15:20:00,40.13,40.21,40.13,40.16,246200.0,29.6006,29.6596,29.6006,29.6227,246200.0
2010-03-18 15:25:00,40.17,40.22,40.16,40.2,146200.0,29.6301,29.667,29.6227,29.6522,146200.0
2010-03-18 15:30:00,40.19,40.24,40.12,40.22,306600.0,29.6448,29.6817,29.5932,29.667,306600.0
2010-03-18 15:35:00,40.21,40.22,40.15,40.17,521000.0,29.6596,29.667,29.6153,29.6301,521000.0
2010-03-18 15:40:00,40.16,40.17,40.02,40.03,472000.0,29.6227,29.6301,29.5194,29.5268,472000.0
2010-03-18 15:45:00,40.03,40.13,40.02,40.1,487200.0,29.5268,29.6006,29.5194,29.5784,487200.0
2010-03-18 15:50:00,40.1,40.18,40.1,40.13,548600.0,29.5784,29.6375,29.5784,29.6006,548600.0
2010-03-18 15:55:00,40.13,40.15,40.09,40.13,834600.0,29.6006,29.6153,29.5711,29.6006,834600.0
2010-03-19 09:30:00,40.46,40.48,40.06,40.23,1767200.0,29.844,29.8587,29.5489,29.6743,1767200.0
2010-03-19 09:35:00,40.23,40.26,40.02,40.19,494200.0,29.6743,29.6965,29.5194,29.6448,494200.0
2010-03-19 09:40:00,40.18,40.18,39.92,39.95,582200.0,29.6375,29.6375,29.4457,29.4678,582200.0
2010-03-19 09:45:00,39.95,40.08,39.93,40.04,397200.0,29.4678,29.5637,29.4531,29.5342,397200.0
2010-03-19 09:50:00,40.03,40.04,39.88,39.93,518800.0,29.5268,29.5342,29.4162,29.4531,518800.0
2010-03-19 09:55:00,39.93,39.95,39.85,39.9,284400.0,29.4531,29.4678,29.394,29.4309,284400.0
2010-03-19 10:00:00,39.9,39.95,39.73,39.8,448200.0,29.4309,29.4678,29.3055,29.3572,448200.0
2010-03-19 10:05:00,39.81,39.81,39.68,39.71,384200.0,29.3645,29.3645,29.2686,29.2908,384200.0
2010-03-19 10:10:00,39.71,39.85,39.71,39.74,294200.0,29.2908,29.394,29.2908,29.3129,294200.0
2010-03-19 10:15:00,39.74,39.81,39.68,39.77,388000.0,29.3129,29.3645,29.2686,29.335,388000.0
2010-03-19 10:20:00,39.77,39.77,39.56,39.58,545000.0,29.335,29.335,29.1801,29.1949,545000.0
2010-03-19 10:25:00,39.58,39.63,39.54,39.6,536800.0,29.1949,29.2318,29.1654,29.2096,536800.0
2010-03-19 10:30:00,39.6,39.6,39.41,39.49,592600.0,29.2096,29.2096,29.0695,29.1285,592600.0
2010-03-19 10:35:00,39.51,39.64,39.49,39.63,300800.0,29.1433,29.2391,29.1285,29.2318,300800.0
2010-03-19 10:40:00,39.63,39.64,39.55,39.59,299800.0,29.2318,29.2391,29.1728,29.2023,299800.0
2010-03-19 10:45:00,39.59,39.67,39.55,39.64,932200.0,29.2023,29.2613,29.1728,29.2391,932200.0
2010-03-19 10:50:00,39.63,39.64,39.51,39.59,357600.0,29.2318,29.2391,29.1433,29.2023,357600.0
2010-03-19 10:55:00,39.6,39.6,39.52,39.52,251000.0,29.2096,29.2096,29.1506,29.1506,251000.0
2010-03-19 11:00:00,39.53,39.56,39.45,39.47,462600.0,29.158,29.1801,29.099,29.1137,462600.0
2010-03-19 11:05:00,39.46,39.56,39.45,39.53,351200.0,29.1064,29.1801,29.099,29.158,351200.0
2010-03-19 11:10:00,39.53,39.53,39.29,39.33,606400.0,29.158,29.158,28.981,29.0105,606400.0
2010-03-19 11:15:00,39.35,39.35,39.23,39.23,630000.0,29.0252,29.0252,28.9367,28.9367,630000.0
2010-03-19 11:20:00,39.23,39.45,39.21,39.35,510400.0,28.9367,29.099,28.922,29.0252,510400.0
2010-03-19 11:25:00,39.36,39.38,39.25,39.31,338800.0,29.0326,29.0474,28.9515,28.9957,338800.0
2010-03-19 11:30:00,39.31,39.32,39.25,39.28,240600.0,28.9957,29.0031,28.9515,28.9736,240600.0
2010-03-19 11:35:00,39.27,39.3,39.23,39.24,205600.0,28.9662,28.9884,28.9367,28.9441,205600.0
2010-03-19 11:40:00,39.24,39.38,39.23,39.34,251200.0,28.9441,29.0474,28.9367,29.0179,251200.0
2010-03-19 11:45:00,39.34,39.46,39.33,39.45,144400.0,29.0179,29.1064,29.0105,29.099,144400.0
2010-03-19 11:50:00,39.45,39.6,39.45,39.58,476400.0,29.099,29.2096,29.099,29.1949,476400.0
2010-03-19 11:55:00,39.58,39.6,39.49,39.52,268400.0,29.1949,29.2096,29.1285,29.1506,268400.0
2010-03-19 12:00:00,39.54,39.54,39.46,39.51,247200.0,29.1654,29.1654,29.1064,29.1433,247200.0
2010-03-19 12:05:00,39.51,39.54,39.49,39.51,181600.0,29.1433,29.1654,29.1285,29.1433,181600.0
2010-03-19 12:10:00,39.51,39.52,39.37,39.39,218800.0,29.1433,29.1506,29.04,29.0547,218800.0
2010-03-19 12:15:00,39.39,39.45,39.33,39.34,142800.0,29.0547,29.099,29.0105,29.0179,142800.0
2010-03-19 12:20:00,39.33,39.38,39.31,39.36,109000.0,29.0105,29.0474,28.9957,29.0326,109000.0
2010-03-19 12:25:00,39.36,39.45,39.33,39.39,179200.0,29.0326,29.099,29.0105,29.0547,179200.0
2010-03-19 12:30:00,39.4,39.46,39.34,39.4,210200.0,29.0621,29.1064,29.0179,29.0621,210200.0
2010-03-19 12:35:00,39.4,39.41,39.36,39.37,84000.0,29.0621,29.0695,29.0326,29.04,84000.0
2010-03-19 12:40:00,39.37,39.53,39.35,39.52,140800.0,29.04,29.158,29.0252,29.1506,140800.0
2010-03-19 12:45:00,39.52,39.52,39.44,39.45,119600.0,29.1506,29.1506,29.0916,29.099,119600.0
2010-03-19 12:50:00,39.44,39.5,39.43,39.48,134800.0,29.0916,29.1359,29.0842,29.1211,134800.0
2010-03-19 12:55:00,39.49,39.51,39.45,39.5,90800.0,29.1285,29.1433,29.099,29.1359,90800.0
2010-03-19 13:00:00,39.5,39.6,39.49,39.58,187000.0,29.1359,29.2096,29.1285,29.1949,187000.0
2010-03-19 13:05:00,39.59,39.63,39.57,39.58,248000.0,29.2023,29.2318,29.1875,29.1949,248000.0
2010-03-19 13:10:00,39.58,39.6,39.58,39.6,127000.0,29.1949,29.2096,29.1949,29.2096,127000.0
2010-03-19 13:15:00,39.6,39.63,39.58,39.59,117200.0,29.2096,29.2318,29.1949,29.2023,117200.0
2010-03-19 13:20:00,39.59,39.65,39.56,39.56,168200.0,29.2023,29.2465,29.1801,29.1801,168200.0
2010-03-19 13:25:00,39.56,39.59,39.55,39.59,146400.0,29.1801,29.2023,29.1728,29.2023,146400.0
2010-03-19 13:30:00,39.59,39.6,39.56,39.58,88800.0,29.2023,29.2096,29.1801,29.1949,88800.0
2010-03-19 13:35:00,39.58,39.58,39.52,39.52,169400.0,29.1949,29.1949,29.1506,29.1506,169400.0
2010-03-19 13:40:00,39.52,39.56,39.52,39.55,129800.0,29.1506,29.1801,29.1506,29.1728,129800.0
2010-03-19 13:45:00,39.55,39.57,39.52,39.56,85000.0,29.1728,29.1875,29.1506,29.1801,85000.0
2010-03-19 13:50:00,39.56,39.6,39.52,39.58,140000.0,29.1801,29.2096,29.1506,29.1949,140000.0
2010-03-19 13:55:00,39.57,39.6,39.5,39.55,966200.0,29.1875,29.2096,29.1359,29.1728,966200.0
2010-03-19 14:00:00,39.56,39.56,39.51,39.55,151600.0,29.1801,29.1801,29.1433,29.1728,151600.0
2010-03-19 14:05:00,39.55,39.59,39.54,39.56,192000.0,29.1728,29.2023,29.1654,29.1801,192000.0
2010-03-19 14:10:00,39.56,39.61,39.55,39.57,224200.0,29.1801,29.217,29.1728,29.1875,224200.0
2010-03-19 14:15:00,39.58,39.63,39.56,39.63,154400.0,29.1949,29.2318,29.1801,29.2318,154400.0
2010-03-19 14:20:00,39.62,39.68,39.62,39.67,369200.0,29.2244,29.2686,29.2244,29.2613,369200.0
2010-03-19 14:25:00,39.67,39.68,39.59,39.63,302400.0,29.2613,29.2686,29.2023,29.2318,302400.0
2010-03-19 14:30:00,39.63,39.65,39.57,39.63,343000.0,29.2318,29.2465,29.1875,29.2318,343000.0
2010-03-19 14:35:00,39.62,39.63,39.6,39.6,174800.0,29.2244,29.2318,29.2096,29.2096,174800.0
2010-03-19 14:40:00,39.6,39.67,39.58,39.65,186600.0,29.2096,29.2613,29.1949,29.2465,186600.0
2010-03-19 14:45:00,39.65,39.67,39.63,39.66,183800.0,29.2465,29.2613,29.2318,29.2539,183800.0
2010-03-19 14:50:00,39.66,39.66,39.6,39.62,197200.0,29.2539,29.2539,29.2096,29.2244,197200.0
2010-03-19 14:55:00,39.62,39.63,39.57,39.57,162200.0,29.2244,29.2318,29.1875,29.1875,162200.0
2010-03-19 15:00:00,39.58,39.6,39.55,39.57,294600.0,29.1949,29.2096,29.1728,29.1875,294600.0
2010-03-19 15:05:00,39.58,39.62,39.57,39.58,240000.0,29.1949,29.2244,29.1875,29.1949,240000.0
2010-03-19 15:10:00,39.58,39.59,39.57,39.57,195400.0,29.1949,29.2023,29.1875,29.1875,195400.0
2010-03-19 15:15:00,39.57,39.58,39.55,39.56,303600.0,29.1875,29.1949,29.1728,29.1801,303600.0
2010-03-19 15:20:00,39.56,39.56,39.43,39.43,407800.0,29.1801,29.1801,29.0842,29.0842,407800.0
2010-03-19 15:25:00,39.44,39.46,39.38,39.38,398600.0,29.0916,29.1064,29.0474,29.0474,398600.0
2010-03-19 15:30:00,39.38,39.39,39.24,39.24,806200.0,29.0474,29.0547,28.9441,28.9441,806200.0
2010-03-19 15:35:00,39.24,39.27,39.16,39.17,870600.0,28.9441,28.9662,28.8851,28.8925,870600.0
2010-03-19 15:40:00,39.17,39.18,39.06,39.15,1247000.0,28.8925,28.8998,28.8113,28.8777,1247000.0
2010-03-19 15:45:00,39.16,39.19,39.07,39.18,873400.0,28.8851,28.9072,28.8187,28.8998,873400.0
2010-03-19 15:50:00,39.18,39.3,39.15,39.17,892000.0,28.8998,28.9884,28.8777,28.8925,892000.0
2010-03-19 15:55:00,39.17,39.33,39.16,39.24,1134000.0,28.8925,29.0105,28.8851,28.9441,1134000.0
2010-03-22 09:30:00,38.63,38.76,38.52,38.75,1247800.0,28.4941,28.59,28.413,28.5827,1247800.0
2010-03-22 09:35:00,38.76,38.76,38.55,38.59,810400.0,28.59,28.59,28.4351,28.4646,810400.0
2010-03-22 09:40:00,38.59,38.71,38.42,38.51,1075600.0,28.4646,28.5532,28.3392,28.4056,1075600.0
2010-03-22 09:45:00,38.52,38.85,38.52,38.68,708600.0,28.413,28.6564,28.413,28.531,708600.0
2010-03-22 09:50:00,38.68,38.68,38.56,38.63,549800.0,28.531,28.531,28.4425,28.4941,549800.0
2010-03-22 09:55:00,38.63,38.83,38.59,38.74,537400.0,28.4941,28.6417,28.4646,28.5753,537400.0
2010-03-22 10:00:00,38.74,38.76,38.59,38.64,439800.0,28.5753,28.59,28.4646,28.5015,439800.0
2010-03-22 10:05:00,38.63,38.63,38.38,38.42,835800.0,28.4941,28.4941,28.3097,28.3392,835800.0
2010-03-22 10:10:00,38.43,38.65,38.42,38.63,900800.0,28.3466,28.5089,28.3392,28.4941,900800.0
2010-03-22 10:15:00,38.63,38.72,38.6,38.6,643200.0,28.4941,28.5605,28.472,28.472,643200.0
2010-03-22 10:20:00,38.6,38.83,38.6,38.79,648000.0,28.472,28.6417,28.472,28.6122,648000.0
2010-03-22 10:25:00,38.79,38.93,38.79,38.82,435400.0,28.6122,28.7154,28.6122,28.6343,435400.0
2010-03-22 10:30:00,38.82,38.92,38.79,38.83,366400.0,28.6343,28.7081,28.6122,28.6417,366400.0
2010-03-22 10:35:00,38.82,38.88,38.77,38.84,264000.0,28.6343,28.6786,28.5974,28.649,264000.0
2010-03-22 10:40:00,38.84,38.97,38.81,38.82,438600.0,28.649,28.7449,28.6269,28.6343,438600.0
2010-03-22 10:45:00,38.82,38.97,38.82,38.94,305800.0,28.6343,28.7449,28.6343,28.7228,305800.0
2010-03-22 10:50:00,38.95,39.06,38.94,38.98,310200.0,28.7302,28.8113,28.7228,28.7523,310200.0
2010-03-22 10:55:00,38.99,38.99,38.92,38.93,184600.0,28.7597,28.7597,28.7081,28.7154,184600.0
2010-03-22 11:00:00,38.93,39.1,38.93,39.09,290600.0,28.7154,28.8408,28.7154,28.8335,290600.0
2010-03-22 11:05:00,39.1,39.19,39.09,39.15,319400.0,28.8408,28.9072,28.8335,28.8777,319400.0
2010-03-22 11:10:00,39.15,39.19,39.05,39.05,273200.0,28.8777,28.9072,28.8039,28.8039,273200.0
2010-03-22 11:15:00,39.05,39.07,38.98,38.99,209600.0,28.8039,28.8187,28.7523,28.7597,209600.0
2010-03-22 11:20:00,38.99,39.12,38.99,39.1,189600.0,28.7597,28.8556,28.7597,28.8408,189600.0
2010-03-22 11:25:00,39.1,39.18,39.09,39.15,241200.0,28.8408,28.8998,28.8335,28.8777,241200.0
2010-03-22 11:30:00,39.15,39.18,39.07,39.07,468000.0,28.8777,28.8998,28.8187,28.8187,468000.0
2010-03-22 11:35:00,39.08,39.15,39.06,39.11,259600.0,28.8261,28.8777,28.8113,28.8482,259600.0
2010-03-22 11:40:00,39.1,39.11,39.02,39.03,161200.0,28.8408,28.8482,28.7818,28.7892,161200.0
2010-03-22 11:45:00,39.03,39.19,39.03,39.14,150800.0,28.7892,28.9072,28.7892,28.8703,150800.0
2010-03-22 11:50:00,39.14,39.24,39.14,39.19,313400.0,28.8703,28.9441,28.8703,28.9072,313400.0
2010-03-22 11:55:00,39.19,39.2,39.14,39.19,165800.0,28.9072,28.9146,28.8703,28.9072,165800.0
2010-03-22 12:00:00,39.19,39.2,39.05,39.07,227400.0,28.9072,28.9146,28.8039,28.8187,227400.0
2010-03-22 12:05:00,39.07,39.17,39.06,39.16,300200.0,28.8187,28.8925,28.8113,28.8851,300200.0
2010-03-22 12:10:00,39.16,39.3,39.15,39.22,350600.0,28.8851,28.9884,28.8777,28.9293,350600.0
2010-03-22 12:15:00,39.22,39.22,39.12,39.16,196000.0,28.9293,28.9293,28.8556,28.8851,196000.0
2010-03-22 12:20:00,39.16,39.24,39.16,39.17,189400.0,28.8851,28.9441,28.8851,28.8925,189400.0
2010-03-22 12:25:00,39.17,39.31,39.16,39.31,277600.0,28.8925,28.9957,28.8851,28.9957,277600.0
2010-03-22 12:30:00,39.3,39.43,39.3,39.4,320200.0,28.9884,29.0842,28.9884,29.0621,320200.0
2010-03-22 12:35:00,39.39,39.49,39.39,39.46,363600.0,29.0547,29.1285,29.0547,29.1064,363600.0
2010-03-22 12:40:00,39.46,39.47,39.36,39.41,210800.0,29.1064,29.1137,29.0326,29.0695,210800.0
2010-03-22 12:45:00,39.41,39.45,39.4,39.44,100000.0,29.0695,29.099,29.0621,29.0916,100000.0
2010-03-22 12:50:00,39.44,39.47,39.41,39.44,183000.0,29.0916,29.1137,29.0695,29.0916,183000.0
2010-03-22 12:55:00,39.46,39.48,39.43,39.47,127800.0,29.1064,29.1211,29.0842,29.1137,127800.0
2010-03-22 13:00:00,39.47,39.63,39.47,39.62,445000.0,29.1137,29.2318,29.1137,29.2244,445000.0
2010-03-22 13:05:00,39.61,39.63,39.56,39.58,171000.0,29.217,29.2318,29.1801,29.1949,171000.0
2010-03-22 13:10:00,39.57,39.65,39.57,39.62,208200.0,29.1875,29.2465,29.1875,29.2244,208200.0
2010-03-22 13:15:00,39.62,39.69,39.62,39.65,173000.0,29.2244,29.276,29.2244,29.2465,173000.0
2010-03-22 13:20:00,39.65,39.66,39.59,39.59,178000.0,29.2465,29.2539,29.2023,29.2023,178000.0
2010-03-22 13:25:00,39.59,39.6,39.51,39.52,203800.0,29.2023,29.2096,29.1433,29.1506,203800.0
2010-03-22 13:30:00,39.52,39.56,39.5,39.51,252200.0,29.1506,29.1801,29.1359,29.1433,252200.0
2010-03-22 13:35:00,39.5,39.51,39.48,39.48,133200.0,29.1359,29.1433,29.1211,29.1211,133200.0
2010-03-22 13:40:00,39.48,39.55,39.47,39.52,145400.0,29.1211,29.1728,29.1137,29.1506,145400.0
2010-03-22 13:45:00,39.52,39.59,39.52,39.57,127800.0,29.1506,29.2023,29.1506,29.1875,127800.0
2010-03-22 13:50:00,39.57,39.63,39.57,39.6,144200.0,29.1875,29.2318,29.1875,29.2096,144200.0
2010-03-22 13:55:00,39.6,39.63,39.54,39.54,297600.0,29.2096,29.2318,29.1654,29.1654,297600.0
2010-03-22 14:00:00,39.55,39.55,39.47,39.52,223400.0,29.1728,29.1728,29.1137,29.1506,223400.0
2010-03-22 14:05:00,39.51,39.55,39.48,39.5,320600.0,29.1433,29.1728,29.1211,29.1359,320600.0
2010-03-22 14:10:00,39.49,39.5,39.43,39.47,172400.0,29.1285,29.1359,29.0842,29.1137,172400.0
2010-03-22 14:15:00,39.47,39.51,39.47,39.49,195400.0,29.1137,29.1433,29.1137,29.1285,195400.0
2010-03-22 14:20:00,39.5,39.58,39.49,39.52,165800.0,29.1359,29.1949,29.1285,29.1506,165800.0
2010-03-22 14:25:00,39.51,39.57,39.48,39.56,147800.0,29.1433,29.1875,29.1211,29.1801,147800.0
2010-03-22 14:30:00,39.56,39.65,39.56,39.63,305600.0,29.1801,29.2465,29.1801,29.2318,305600.0
2010-03-22 14:35:00,39.64,39.72,39.63,39.69,280800.0,29.2391,29.2982,29.2318,29.276,280800.0
2010-03-22 14:40:00,39.69,39.7,39.66,39.68,158800.0,29.276,29.2834,29.2539,29.2686,158800.0
2010-03-22 14:45:00,39.68,39.72,39.5,39.7,530200.0,29.2686,29.2982,29.1359,29.2834,530200.0
2010-03-22 14:50:00,39.7,39.74,39.69,39.7,407600.0,29.2834,29.3129,29.276,29.2834,407600.0
2010-03-22 14:55:00,39.7,39.73,39.67,39.69,263000.0,29.2834,29.3055,29.2613,29.276,263000.0
2010-03-22 15:00:00,39.69,39.72,39.64,39.68,286000.0,29.276,29.2982,29.2391,29.2686,286000.0
2010-03-22 15:05:00,39.67,39.69,39.63,39.68,263000.0,29.2613,29.276,29.2318,29.2686,263000.0
2010-03-22 15:10:00,39.68,39.75,39.68,39.72,293800.0,29.2686,29.3203,29.2686,29.2982,293800.0
2010-03-22 15:15:00,39.71,39.78,39.71,39.77,179200.0,29.2908,29.3424,29.2908,29.335,179200.0
2010-03-22 15:20:00,39.77,39.83,39.77,39.8,212800.0,29.335,29.3793,29.335,29.3572,212800.0
2010-03-22 15:25:00,39.8,39.8,39.72,39.72,187400.0,29.3572,29.3572,29.2982,29.2982,187400.0
2010-03-22 15:30:00,39.72,39.79,39.7,39.78,251800.0,29.2982,29.3498,29.2834,29.3424,251800.0
2010-03-22 15:35:00,39.78,39.8,39.75,39.8,177000.0,29.3424,29.3572,29.3203,29.3572,177000.0
2010-03-22 15:40:00,39.8,39.9,39.79,39.9,676800.0,29.3572,29.4309,29.3498,29.4309,676800.0
2010-03-22 15:45:00,39.9,39.96,39.88,39.93,577600.0,29.4309,29.4752,29.4162,29.4531,577600.0
2010-03-22 15:50:00,39.93,39.93,39.84,39.84,613000.0,29.4531,29.4531,29.3867,29.3867,613000.0
2010-03-22 15:55:00,39.85,39.92,39.84,39.9,952200.0,29.394,29.4457,29.3867,29.4309,952200.0
2010-03-23 09:30:00,39.77,39.88,39.61,39.69,753800.0,29.335,29.4162,29.217,29.276,753800.0
2010-03-23 09:35:00,39.69,39.79,39.63,39.72,488800.0,29.276,29.3498,29.2318,29.2982,488800.0
2010-03-23 09:40:00,39.71,39.9,39.66,39.77,503000.0,29.2908,29.4309,29.2539,29.335,503000.0
2010-03-23 09:45:00,39.77,39.8,39.63,39.77,415000.0,29.335,29.3572,29.2318,29.335,415000.0
2010-03-23 09:50:00,39.77,39.84,39.64,39.66,555800.0,29.335,29.3867,29.2391,29.2539,555800.0
2010-03-23 09:55:00,39.66,39.77,39.61,39.75,559600.0,29.2539,29.335,29.217,29.3203,559600.0
2010-03-23 10:00:00,39.75,39.88,39.63,39.66,497800.0,29.3203,29.4162,29.2318,29.2539,497800.0
2010-03-23 10:05:00,39.66,39.95,39.63,39.95,651800.0,29.2539,29.4678,29.2318,29.4678,651800.0
2010-03-23 10:10:00,39.95,40.08,39.91,40.01,841800.0,29.4678,29.5637,29.4383,29.5121,841800.0
2010-03-23 10:15:00,40.01,40.16,39.97,40.13,722400.0,29.5121,29.6227,29.4826,29.6006,722400.0
2010-03-23 10:20:00,40.14,40.27,40.07,40.22,668800.0,29.6079,29.7038,29.5563,29.667,668800.0
2010-03-23 10:25:00,40.22,40.23,40.16,40.18,312000.0,29.667,29.6743,29.6227,29.6375,312000.0
2010-03-23 10:30:00,40.18,40.22,40.12,40.13,279800.0,29.6375,29.667,29.5932,29.6006,279800.0
2010-03-23 10:35:00,40.13,40.15,40.02,40.09,378200.0,29.6006,29.6153,29.5194,29.5711,378200.0
2010-03-23 10:40:00,40.08,40.26,40.08,40.26,544000.0,29.5637,29.6965,29.5637,29.6965,544000.0
2010-03-23 10:45:00,40.26,40.3,40.16,40.18,328800.0,29.6965,29.726,29.6227,29.6375,328800.0
2010-03-23 10:50:00,40.18,40.24,40.14,40.15,445600.0,29.6375,29.6817,29.6079,29.6153,445600.0
2010-03-23 10:55:00,40.15,40.15,40.0,40.03,597400.0,29.6153,29.6153,29.5047,29.5268,597400.0
2010-03-23 11:00:00,40.02,40.02,39.81,39.83,554000.0,29.5194,29.5194,29.3645,29.3793,554000.0
2010-03-23 11:05:00,39.82,39.93,39.82,39.88,369600.0,29.3719,29.4531,29.3719,29.4162,369600.0
2010-03-23 11:10:00,39.86,39.98,39.86,39.97,227200.0,29.4014,29.4899,29.4014,29.4826,227200.0
2010-03-23 11:15:00,39.97,40.02,39.94,39.99,340000.0,29.4826,29.5194,29.4604,29.4973,340000.0
2010-03-23 11:20:00,39.99,40.05,39.95,40.04,248400.0,29.4973,29.5416,29.4678,29.5342,248400.0
2010-03-23 11:25:00,40.02,40.13,39.94,40.05,522400.0,29.5194,29.6006,29.4604,29.5416,522400.0
2010-03-23 11:30:00,40.05,40.08,40.02,40.04,224400.0,29.5416,29.5637,29.5194,29.5342,224400.0
2010-03-23 11:35:00,40.05,40.08,39.98,40.07,307600.0,29.5416,29.5637,29.4899,29.5563,307600.0
2010-03-23 11:40:00,40.07,40.09,39.96,40.07,321400.0,29.5563,29.5711,29.4752,29.5563,321400.0
2010-03-23 11:45:00,40.06,40.1,39.99,40.02,297200.0,29.5489,29.5784,29.4973,29.5194,297200.0
2010-03-23 11:50:00,40.02,40.06,39.99,40.02,178400.0,29.5194,29.5489,29.4973,29.5194,178400.0
2010-03-23 11:55:00,40.04,40.07,40.0,40.07,174800.0,29.5342,29.5563,29.5047,29.5563,174800.0
2010-03-23 12:00:00,40.07,40.12,40.04,40.08,186800.0,29.5563,29.5932,29.5342,29.5637,186800.0
2010-03-23 12:05:00,40.07,40.22,40.04,40.17,397000.0,29.5563,29.667,29.5342,29.6301,397000.0
2010-03-23 12:10:00,40.18,40.24,40.16,40.19,291800.0,29.6375,29.6817,29.6227,29.6448,291800.0
2010-03-23 12:15:00,40.19,40.23,40.1,40.13,221200.0,29.6448,29.6743,29.5784,29.6006,221200.0
2010-03-23 12:20:00,40.13,40.17,40.1,40.13,155600.0,29.6006,29.6301,29.5784,29.6006,155600.0
2010-03-23 12:25:00,40.13,40.18,40.12,40.15,164400.0,29.6006,29.6375,29.5932,29.6153,164400.0
2010-03-23 12:30:00,40.16,40.17,40.06,40.08,202800.0,29.6227,29.6301,29.5489,29.5637,202800.0
2010-03-23 12:35:00,40.08,40.09,40.02,40.05,179800.0,29.5637,29.5711,29.5194,29.5416,179800.0
2010-03-23 12:40:00,40.04,40.1,40.04,40.1,81600.0,29.5342,29.5784,29.5342,29.5784,81600.0
2010-03-23 12:45:00,40.09,40.09,40.02,40.02,124200.0,29.5711,29.5711,29.5194,29.5194,124200.0
2010-03-23 12:50:00,40.02,40.07,40.02,40.04,111400.0,29.5194,29.5563,29.5194,29.5342,111400.0
2010-03-23 12:55:00,40.04,40.12,40.03,40.08,146400.0,29.5342,29.5932,29.5268,29.5637,146400.0
2010-03-23 13:00:00,40.08,40.17,40.08,40.13,165800.0,29.5637,29.6301,29.5637,29.6006,165800.0
2010-03-23 13:05:00,40.14,40.21,40.12,40.17,183400.0,29.6079,29.6596,29.5932,29.6301,183400.0
2010-03-23 13:10:00,40.17,40.2,40.14,40.15,181400.0,29.6301,29.6522,29.6079,29.6153,181400.0
2010-03-23 13:15:00,40.15,40.25,40.15,40.23,155600.0,29.6153,29.6891,29.6153,29.6743,155600.0
2010-03-23 13:20:00,40.23,40.26,40.2,40.26,207800.0,29.6743,29.6965,29.6522,29.6965,207800.0
2010-03-23 13:25:00,40.26,40.34,40.24,40.29,305200.0,29.6965,29.7555,29.6817,29.7186,305200.0
2010-03-23 13:30:00,40.29,40.31,40.27,40.3,142000.0,29.7186,29.7333,29.7038,29.726,142000.0
2010-03-23 13:35:00,40.3,40.32,40.27,40.27,166800.0,29.726,29.7407,29.7038,29.7038,166800.0
2010-03-23 13:40:00,40.27,40.3,40.26,40.27,108800.0,29.7038,29.726,29.6965,29.7038,108800.0
2010-03-23 13:45:00,40.27,40.27,40.18,40.19,230600.0,29.7038,29.7038,29.6375,29.6448,230600.0
2010-03-23 13:50:00,40.19,40.22,40.18,40.2,59800.0,29.6448,29.667,29.6375,29.6522,59800.0
2010-03-23 13:55:00,40.2,40.21,40.09,40.1,190400.0,29.6522,29.6596,29.5711,29.5784,190400.0
2010-03-23 14:00:00,40.1,40.15,40.1,40.13,92200.0,29.5784,29.6153,29.5784,29.6006,92200.0
2010-03-23 14:05:00,40.13,40.19,40.12,40.19,102400.0,29.6006,29.6448,29.5932,29.6448,102400.0
2010-03-23 14:10:00,40.17,40.23,40.16,40.19,99800.0,29.6301,29.6743,29.6227,29.6448,99800.0
2010-03-23 14:15:00,40.19,40.2,40.11,40.12,161200.0,29.6448,29.6522,29.5858,29.5932,161200.0
2010-03-23 14:20:00,40.13,40.22,40.12,40.2,118200.0,29.6006,29.667,29.5932,29.6522,118200.0
2010-03-23 14:25:00,40.2,40.25,40.18,40.23,117200.0,29.6522,29.6891,29.6375,29.6743,117200.0
2010-03-23 14:30:00,40.23,40.23,40.16,40.18,120800.0,29.6743,29.6743,29.6227,29.6375,120800.0
2010-03-23 14:35:00,40.17,40.24,40.16,40.18,130800.0,29.6301,29.6817,29.6227,29.6375,130800.0
2010-03-23 14:40:00,40.19,40.26,40.18,40.24,124200.0,29.6448,29.6965,29.6375,29.6817,124200.0
2010-03-23 14:45:00,40.24,40.25,40.18,40.2,150600.0,29.6817,29.6891,29.6375,29.6522,150600.0
2010-03-23 14:50:00,40.21,40.21,40.13,40.15,167000.0,29.6596,29.6596,29.6006,29.6153,167000.0
2010-03-23 14:55:00,40.16,40.22,40.13,40.19,143800.0,29.6227,29.667,29.6006,29.6448,143800.0
2010-03-23 15:00:00,40.2,40.2,40.13,40.16,153400.0,29.6522,29.6522,29.6006,29.6227,153400.0
2010-03-23 15:05:00,40.15,40.24,40.15,40.23,227600.0,29.6153,29.6817,29.6153,29.6743,227600.0
2010-03-23 15:10:00,40.22,40.32,40.19,40.3,269200.0,29.667,29.7407,29.6448,29.726,269200.0
2010-03-23 15:15:00,40.3,40.35,40.3,40.33,414600.0,29.726,29.7628,29.726,29.7481,414600.0
2010-03-23 15:20:00,40.32,40.4,40.31,40.4,404400.0,29.7407,29.7997,29.7333,29.7997,404400.0
2010-03-23 15:25:00,40.39,40.44,40.38,40.39,358000.0,29.7924,29.8292,29.785,29.7924,358000.0
2010-03-23 15:30:00,40.38,40.41,40.35,40.41,351000.0,29.785,29.8071,29.7628,29.8071,351000.0
2010-03-23 15:35:00,40.41,40.5,40.41,40.45,475000.0,29.8071,29.8735,29.8071,29.8366,475000.0
2010-03-23 15:40:00,40.45,40.48,40.43,40.46,582800.0,29.8366,29.8587,29.8219,29.844,582800.0
2010-03-23 15:45:00,40.45,40.5,40.42,40.49,513200.0,29.8366,29.8735,29.8145,29.8661,513200.0
2010-03-23 15:50:00,40.49,40.52,40.48,40.49,766000.0,29.8661,29.8882,29.8587,29.8661,766000.0
2010-03-23 15:55:00,40.49,40.57,40.49,40.54,937000.0,29.8661,29.9251,29.8661,29.903,937000.0
2010-03-24 09:30:00,39.85,40.05,39.79,39.91,818800.0,29.394,29.5416,29.3498,29.4383,818800.0
2010-03-24 09:35:00,39.91,40.05,39.85,40.04,633400.0,29.4383,29.5416,29.394,29.5342,633400.0
2010-03-24 09:40:00,40.05,40.17,40.02,40.13,883400.0,29.5416,29.6301,29.5194,29.6006,883400.0
2010-03-24 09:45:00,40.12,40.22,40.1,40.21,593200.0,29.5932,29.667,29.5784,29.6596,593200.0
2010-03-24 09:50:00,40.22,40.27,40.15,40.23,558000.0,29.667,29.7038,29.6153,29.6743,558000.0
2010-03-24 09:55:00,40.22,40.27,40.18,40.25,315400.0,29.667,29.7038,29.6375,29.6891,315400.0
2010-03-24 10:00:00,40.23,40.31,40.1,40.29,596200.0,29.6743,29.7333,29.5784,29.7186,596200.0
2010-03-24 10:05:00,40.29,40.35,40.18,40.34,419800.0,29.7186,29.7628,29.6375,29.7555,419800.0
2010-03-24 10:10:00,40.34,40.42,40.3,40.34,384400.0,29.7555,29.8145,29.726,29.7555,384400.0
2010-03-24 10:15:00,40.34,40.41,40.29,40.34,243800.0,29.7555,29.8071,29.7186,29.7555,243800.0
2010-03-24 10:20:00,40.33,40.45,40.27,40.33,369800.0,29.7481,29.8366,29.7038,29.7481,369800.0
2010-03-24 10:25:00,40.33,40.33,40.21,40.24,310200.0,29.7481,29.7481,29.6596,29.6817,310200.0
2010-03-24 10:30:00,40.24,40.25,40.13,40.22,409000.0,29.6817,29.6891,29.6006,29.667,409000.0
2010-03-24 10:35:00,40.23,40.35,40.22,40.23,433600.0,29.6743,29.7628,29.667,29.6743,433600.0
2010-03-24 10:40:00,40.23,40.3,40.18,40.28,208000.0,29.6743,29.726,29.6375,29.7112,208000.0
2010-03-24 10:45:00,40.27,40.38,40.23,40.38,233200.0,29.7038,29.785,29.6743,29.785,233200.0
2010-03-24 10:50:00,40.38,40.4,40.33,40.38,192400.0,29.785,29.7997,29.7481,29.785,192400.0
2010-03-24 10:55:00,40.38,40.41,40.32,40.33,216600.0,29.785,29.8071,29.7407,29.7481,216600.0
2010-03-24 11:00:00,40.33,40.38,40.22,40.23,212000.0,29.7481,29.785,29.667,29.6743,212000.0
2010-03-24 11:05:00,40.23,40.27,40.13,40.2,345600.0,29.6743,29.7038,29.6006,29.6522,345600.0
2010-03-24 11:10:00,40.21,40.23,40.08,40.08,276600.0,29.6596,29.6743,29.5637,29.5637,276600.0
2010-03-24 11:15:00,40.09,40.09,39.94,39.98,539200.0,29.5711,29.5711,29.4604,29.4899,539200.0
2010-03-24 11:20:00,39.97,40.12,39.9,40.09,401200.0,29.4826,29.5932,29.4309,29.5711,401200.0
2010-03-24 11:25:00,40.09,40.15,40.04,40.14,233800.0,29.5711,29.6153,29.5342,29.6079,233800.0
2010-03-24 11:30:00,40.13,40.16,40.02,40.08,293400.0,29.6006,29.6227,29.5194,29.5637,293400.0
2010-03-24 11:35:00,40.07,40.12,40.02,40.07,180200.0,29.5563,29.5932,29.5194,29.5563,180200.0
2010-03-24 11:40:00,40.08,40.16,40.07,40.15,121200.0,29.5637,29.6227,29.5563,29.6153,121200.0
2010-03-24 11:45:00,40.15,40.19,40.14,40.15,172800.0,29.6153,29.6448,29.6079,29.6153,172800.0
2010-03-24 11:50:00,40.15,40.2,40.11,40.11,205400.0,29.6153,29.6522,29.5858,29.5858,205400.0
2010-03-24 11:55:00,40.12,40.21,40.1,40.2,164200.0,29.5932,29.6596,29.5784,29.6522,164200.0
2010-03-24 12:00:00,40.2,40.23,40.16,40.18,208600.0,29.6522,29.6743,29.6227,29.6375,208600.0
2010-03-24 12:05:00,40.17,40.29,40.17,40.23,273000.0,29.6301,29.7186,29.6301,29.6743,273000.0
2010-03-24 12:10:00,40.21,40.21,40.09,40.1,443600.0,29.6596,29.6596,29.5711,29.5784,443600.0
2010-03-24 12:15:00,40.1,40.19,40.09,40.18,98200.0,29.5784,29.6448,29.5711,29.6375,98200.0
2010-03-24 12:20:00,40.17,40.18,40.13,40.18,93400.0,29.6301,29.6375,29.6006,29.6375,93400.0
2010-03-24 12:25:00,40.18,40.19,40.13,40.17,102800.0,29.6375,29.6448,29.6006,29.6301,102800.0
2010-03-24 12:30:00,40.17,40.23,40.16,40.17,158800.0,29.6301,29.6743,29.6227,29.6301,158800.0
2010-03-24 12:35:00,40.17,40.22,40.11,40.13,103400.0,29.6301,29.667,29.5858,29.6006,103400.0
2010-03-24 12:40:00,40.13,40.16,40.09,40.15,95000.0,29.6006,29.6227,29.5711,29.6153,95000.0
2010-03-24 12:45:00,40.16,40.25,40.16,40.22,143400.0,29.6227,29.6891,29.6227,29.667,143400.0
2010-03-24 12:50:00,40.23,40.25,40.19,40.23,100600.0,29.6743,29.6891,29.6448,29.6743,100600.0
2010-03-24 12:55:00,40.23,40.23,40.17,40.22,210800.0,29.6743,29.6743,29.6301,29.667,210800.0
2010-03-24 13:00:00,40.22,40.22,40.01,40.01,399400.0,29.667,29.667,29.5121,29.5121,399400.0
2010-03-24 13:05:00,40.02,40.1,40.02,40.05,231200.0,29.5194,29.5784,29.5194,29.5416,231200.0
2010-03-24 13:10:00,40.05,40.12,40.04,40.04,160200.0,29.5416,29.5932,29.5342,29.5342,160200.0
2010-03-24 13:15:00,40.05,40.05,39.93,39.94,332000.0,29.5416,29.5416,29.4531,29.4604,332000.0
2010-03-24 13:20:00,39.94,40.01,39.94,39.98,158200.0,29.4604,29.5121,29.4604,29.4899,158200.0
2010-03-24 13:25:00,39.99,40.02,39.95,40.01,99000.0,29.4973,29.5194,29.4678,29.5121,99000.0
2010-03-24 13:30:00,40.01,40.05,39.98,39.99,96600.0,29.5121,29.5416,29.4899,29.4973,96600.0
2010-03-24 13:35:00,39.98,40.06,39.93,39.98,96400.0,29.4899,29.5489,29.4531,29.4899,96400.0
2010-03-24 13:40:00,39.98,40.03,39.97,39.98,110000.0,29.4899,29.5268,29.4826,29.4899,110000.0
2010-03-24 13:45:00,39.99,40.04,39.88,39.9,220600.0,29.4973,29.5342,29.4162,29.4309,220600.0
2010-03-24 13:50:00,39.9,39.92,39.85,39.88,231200.0,29.4309,29.4457,29.394,29.4162,231200.0
2010-03-24 13:55:00,39.88,39.91,39.83,39.9,383000.0,29.4162,29.4383,29.3793,29.4309,383000.0
2010-03-24 14:00:00,39.88,39.94,39.86,39.87,159800.0,29.4162,29.4604,29.4014,29.4088,159800.0
2010-03-24 14:05:00,39.88,39.93,39.86,39.91,154800.0,29.4162,29.4531,29.4014,29.4383,154800.0
2010-03-24 14:10:00,39.91,39.99,39.91,39.99,217000.0,29.4383,29.4973,29.4383,29.4973,217000.0
2010-03-24 14:15:00,39.98,39.99,39.92,39.95,177200.0,29.4899,29.4973,29.4457,29.4678,177200.0
2010-03-24 14:20:00,39.95,40.0,39.93,39.97,116200.0,29.4678,29.5047,29.4531,29.4826,116200.0
2010-03-24 14:25:00,39.98,39.98,39.89,39.9,144200.0,29.4899,29.4899,29.4235,29.4309,144200.0
2010-03-24 14:30:00,39.9,39.96,39.9,39.93,103200.0,29.4309,29.4752,29.4309,29.4531,103200.0
2010-03-24 14:35:00,39.93,39.98,39.92,39.93,190200.0,29.4531,29.4899,29.4457,29.4531,190200.0
2010-03-24 14:40:00,39.93,39.95,39.88,39.95,132800.0,29.4531,29.4678,29.4162,29.4678,132800.0
2010-03-24 14:45:00,39.94,40.0,39.91,39.92,127600.0,29.4604,29.5047,29.4383,29.4457,127600.0
2010-03-24 14:50:00,39.93,39.97,39.92,39.97,109400.0,29.4531,29.4826,29.4457,29.4826,109400.0
2010-03-24 14:55:00,39.97,39.97,39.88,39.9,150600.0,29.4826,29.4826,29.4162,29.4309,150600.0
2010-03-24 15:00:00,39.9,39.96,39.87,39.9,148800.0,29.4309,29.4752,29.4088,29.4309,148800.0
2010-03-24 15:05:00,39.92,39.96,39.89,39.92,157600.0,29.4457,29.4752,29.4235,29.4457,157600.0
2010-03-24 15:10:00,39.92,39.93,39.8,39.82,358000.0,29.4457,29.4531,29.3572,29.3719,358000.0
2010-03-24 15:15:00,39.81,39.92,39.81,39.89,231000.0,29.3645,29.4457,29.3645,29.4235,231000.0
2010-03-24 15:20:00,39.9,39.95,39.85,39.91,206800.0,29.4309,29.4678,29.394,29.4383,206800.0
2010-03-24 15:25:00,39.91,39.93,39.87,39.87,157200.0,29.4383,29.4531,29.4088,29.4088,157200.0
2010-03-24 15:30:00,39.87,39.92,39.86,39.91,345400.0,29.4088,29.4457,29.4014,29.4383,345400.0
2010-03-24 15:35:00,39.91,39.95,39.89,39.9,351800.0,29.4383,29.4678,29.4235,29.4309,351800.0
2010-03-24 15:40:00,39.9,39.91,39.85,39.91,329600.0,29.4309,29.4383,29.394,29.4383,329600.0
2010-03-24 15:45:00,39.91,39.91,39.83,39.85,358800.0,29.4383,29.4383,29.3793,29.394,358800.0
2010-03-24 15:50:00,39.85,39.88,39.83,39.87,389600.0,29.394,29.4162,29.3793,29.4088,389600.0
2010-03-24 15:55:00,39.86,39.91,39.85,39.9,760000.0,29.4014,29.4383,29.394,29.4309,760000.0
2010-03-25 09:30:00,40.38,40.46,40.26,40.27,663400.0,29.785,29.844,29.6965,29.7038,663400.0
2010-03-25 09:35:00,40.29,40.29,40.1,40.21,557600.0,29.7186,29.7186,29.5784,29.6596,557600.0
2010-03-25 09:40:00,40.21,40.26,40.15,40.26,338000.0,29.6596,29.6965,29.6153,29.6965,338000.0
2010-03-25 09:45:00,40.25,40.26,39.95,39.97,579600.0,29.6891,29.6965,29.4678,29.4826,579600.0
2010-03-25 09:50:00,39.96,40.17,39.96,40.02,602200.0,29.4752,29.6301,29.4752,29.5194,602200.0
2010-03-25 09:55:00,40.02,40.08,39.93,39.93,357600.0,29.5194,29.5637,29.4531,29.4531,357600.0
2010-03-25 10:00:00,39.93,40.08,39.86,39.87,546600.0,29.4531,29.5637,29.4014,29.4088,546600.0
2010-03-25 10:05:00,39.87,39.95,39.81,39.88,482600.0,29.4088,29.4678,29.3645,29.4162,482600.0
2010-03-25 10:10:00,39.88,39.99,39.87,39.97,347400.0,29.4162,29.4973,29.4088,29.4826,347400.0
2010-03-25 10:15:00,39.98,40.06,39.94,40.02,234800.0,29.4899,29.5489,29.4604,29.5194,234800.0
2010-03-25 10:20:00,40.04,40.08,39.88,39.92,314400.0,29.5342,29.5637,29.4162,29.4457,314400.0
2010-03-25 10:25:00,39.92,39.97,39.83,39.85,244600.0,29.4457,29.4826,29.3793,29.394,244600.0
2010-03-25 10:30:00,39.85,40.02,39.83,39.99,396400.0,29.394,29.5194,29.3793,29.4973,396400.0
2010-03-25 10:35:00,39.99,40.12,39.98,40.09,296800.0,29.4973,29.5932,29.4899,29.5711,296800.0
2010-03-25 10:40:00,40.1,40.17,39.99,40.07,453600.0,29.5784,29.6301,29.4973,29.5563,453600.0
2010-03-25 10:45:00,40.07,40.18,40.02,40.16,309400.0,29.5563,29.6375,29.5194,29.6227,309400.0
2010-03-25 10:50:00,40.16,40.17,40.09,40.12,279000.0,29.6227,29.6301,29.5711,29.5932,279000.0
2010-03-25 10:55:00,40.12,40.18,40.09,40.17,194000.0,29.5932,29.6375,29.5711,29.6301,194000.0
2010-03-25 11:00:00,40.18,40.22,40.12,40.13,296200.0,29.6375,29.667,29.5932,29.6006,296200.0
2010-03-25 11:05:00,40.13,40.16,40.04,40.1,205800.0,29.6006,29.6227,29.5342,29.5784,205800.0
2010-03-25 11:10:00,40.1,40.24,40.1,40.21,352000.0,29.5784,29.6817,29.5784,29.6596,352000.0
2010-03-25 11:15:00,40.22,40.29,40.19,40.25,842800.0,29.667,29.7186,29.6448,29.6891,842800.0
2010-03-25 11:20:00,40.26,40.33,40.26,40.27,218400.0,29.6965,29.7481,29.6965,29.7038,218400.0
2010-03-25 11:25:00,40.27,40.29,40.23,40.26,152400.0,29.7038,29.7186,29.6743,29.6965,152400.0
2010-03-25 11:30:00,40.27,40.33,40.26,40.31,192200.0,29.7038,29.7481,29.6965,29.7333,192200.0
2010-03-25 11:35:00,40.31,40.33,40.2,40.2,207200.0,29.7333,29.7481,29.6522,29.6522,207200.0
2010-03-25 11:40:00,40.2,40.27,40.2,40.27,133000.0,29.6522,29.7038,29.6522,29.7038,133000.0
2010-03-25 11:45:00,40.27,40.29,40.24,40.25,107400.0,29.7038,29.7186,29.6817,29.6891,107400.0
2010-03-25 11:50:00,40.25,40.27,40.21,40.24,279800.0,29.6891,29.7038,29.6596,29.6817,279800.0
2010-03-25 11:55:00,40.24,40.39,40.24,40.38,321200.0,29.6817,29.7924,29.6817,29.785,321200.0
2010-03-25 12:00:00,40.38,40.39,40.24,40.25,313200.0,29.785,29.7924,29.6817,29.6891,313200.0
2010-03-25 12:05:00,40.25,40.38,40.22,40.3,270200.0,29.6891,29.785,29.667,29.726,270200.0
2010-03-25 12:10:00,40.29,40.3,40.18,40.2,198400.0,29.7186,29.726,29.6375,29.6522,198400.0
2010-03-25 12:15:00,40.21,40.21,40.1,40.16,188800.0,29.6596,29.6596,29.5784,29.6227,188800.0
2010-03-25 12:20:00,40.16,40.17,40.13,40.16,71600.0,29.6227,29.6301,29.6006,29.6227,71600.0
2010-03-25 12:25:00,40.16,40.2,40.16,40.18,48200.0,29.6227,29.6522,29.6227,29.6375,48200.0
2010-03-25 12:30:00,40.18,40.23,40.18,40.21,90200.0,29.6375,29.6743,29.6375,29.6596,90200.0
2010-03-25 12:35:00,40.21,40.28,40.21,40.27,151600.0,29.6596,29.7112,29.6596,29.7038,151600.0
2010-03-25 12:40:00,40.27,40.32,40.27,40.29,115600.0,29.7038,29.7407,29.7038,29.7186,115600.0
2010-03-25 12:45:00,40.3,40.34,40.26,40.27,220800.0,29.726,29.7555,29.6965,29.7038,220800.0
2010-03-25 12:50:00,40.27,40.3,40.26,40.27,127800.0,29.7038,29.726,29.6965,29.7038,127800.0
2010-03-25 12:55:00,40.27,40.27,40.24,40.25,124000.0,29.7038,29.7038,29.6817,29.6891,124000.0
2010-03-25 13:00:00,40.25,40.26,40.22,40.23,216800.0,29.6891,29.6965,29.667,29.6743,216800.0
2010-03-25 13:05:00,40.23,40.27,40.22,40.25,152600.0,29.6743,29.7038,29.667,29.6891,152600.0
2010-03-25 13:10:00,40.26,40.28,40.22,40.23,141600.0,29.6965,29.7112,29.667,29.6743,141600.0
2010-03-25 13:15:00,40.23,40.23,40.19,40.21,89800.0,29.6743,29.6743,29.6448,29.6596,89800.0
2010-03-25 13:20:00,40.21,40.21,40.15,40.2,131000.0,29.6596,29.6596,29.6153,29.6522,131000.0
2010-03-25 13:25:00,40.2,40.25,40.19,40.2,241400.0,29.6522,29.6891,29.6448,29.6522,241400.0
2010-03-25 13:30:00,40.2,40.2,40.08,40.12,343400.0,29.6522,29.6522,29.5637,29.5932,343400.0
2010-03-25 13:35:00,40.11,40.13,39.98,40.02,317600.0,29.5858,29.6006,29.4899,29.5194,317600.0
2010-03-25 13:40:00,40.02,40.02,39.84,39.86,649600.0,29.5194,29.5194,29.3867,29.4014,649600.0
2010-03-25 13:45:00,39.86,39.94,39.82,39.85,376200.0,29.4014,29.4604,29.3719,29.394,376200.0
2010-03-25 13:50:00,39.85,39.9,39.77,39.8,464400.0,29.394,29.4309,29.335,29.3572,464400.0
2010-03-25 13:55:00,39.79,39.8,39.67,39.71,646600.0,29.3498,29.3572,29.2613,29.2908,646600.0
2010-03-25 14:00:00,39.72,39.79,39.66,39.78,475200.0,29.2982,29.3498,29.2539,29.3424,475200.0
2010-03-25 14:05:00,39.78,39.82,39.71,39.72,316800.0,29.3424,29.3719,29.2908,29.2982,316800.0
2010-03-25 14:10:00,39.72,39.79,39.71,39.79,167400.0,29.2982,29.3498,29.2908,29.3498,167400.0
2010-03-25 14:15:00,39.79,39.8,39.71,39.75,172400.0,29.3498,29.3572,29.2908,29.3203,172400.0
2010-03-25 14:20:00,39.75,39.79,39.55,39.57,377600.0,29.3203,29.3498,29.1728,29.1875,377600.0
2010-03-25 14:25:00,39.58,39.65,39.48,39.55,391000.0,29.1949,29.2465,29.1211,29.1728,391000.0
2010-03-25 14:30:00,39.56,39.65,39.52,39.57,329000.0,29.1801,29.2465,29.1506,29.1875,329000.0
2010-03-25 14:35:00,39.56,39.63,39.56,39.62,210600.0,29.1801,29.2318,29.1801,29.2244,210600.0
2010-03-25 14:40:00,39.62,39.65,39.56,39.57,651400.0,29.2244,29.2465,29.1801,29.1875,651400.0
2010-03-25 14:45:00,39.58,39.61,39.43,39.45,242600.0,29.1949,29.217,29.0842,29.099,242600.0
2010-03-25 14:50:00,39.43,39.54,39.41,39.53,242600.0,29.0842,29.1654,29.0695,29.158,242600.0
2010-03-25 14:55:00,39.52,39.55,39.47,39.52,201200.0,29.1506,29.1728,29.1137,29.1506,201200.0
2010-03-25 15:00:00,39.52,39.69,39.51,39.68,315200.0,29.1506,29.276,29.1433,29.2686,315200.0
2010-03-25 15:05:00,39.68,39.75,39.62,39.63,293800.0,29.2686,29.3203,29.2244,29.2318,293800.0
2010-03-25 15:10:00,39.64,39.67,39.61,39.66,154600.0,29.2391,29.2613,29.217,29.2539,154600.0
2010-03-25 15:15:00,39.65,39.65,39.53,39.56,142400.0,29.2465,29.2465,29.158,29.1801,142400.0
2010-03-25 15:20:00,39.57,39.59,39.51,39.52,135600.0,29.1875,29.2023,29.1433,29.1506,135600.0
2010-03-25 15:25:00,39.52,39.56,39.44,39.45,246000.0,29.1506,29.1801,29.0916,29.099,246000.0
2010-03-25 15:30:00,39.44,39.46,39.29,39.29,439600.0,29.0916,29.1064,28.981,28.981,439600.0
2010-03-25 15:35:00,39.3,39.31,39.16,39.16,513400.0,28.9884,28.9957,28.8851,28.8851,513400.0
2010-03-25 15:40:00,39.17,39.17,39.08,39.13,634000.0,28.8925,28.8925,28.8261,28.863,634000.0
2010-03-25 15:45:00,39.13,39.13,38.96,39.02,956000.0,28.863,28.863,28.7376,28.7818,956000.0
2010-03-25 15:50:00,39.02,39.1,39.01,39.06,570400.0,28.7818,28.8408,28.7744,28.8113,570400.0
2010-03-25 15:55:00,39.07,39.08,38.87,38.97,1137200.0,28.8187,28.8261,28.6712,28.7449,1137200.0
2010-03-26 09:30:00,39.3,39.35,39.21,39.24,710800.0,28.9884,29.0252,28.922,28.9441,710800.0
2010-03-26 09:35:00,39.25,39.34,39.11,39.33,778400.0,28.9515,29.0179,28.8482,29.0105,778400.0
2010-03-26 09:40:00,39.32,39.35,39.1,39.31,568600.0,29.0031,29.0252,28.8408,28.9957,568600.0
2010-03-26 09:45:00,39.31,39.56,39.26,39.51,573000.0,28.9957,29.1801,28.9588,29.1433,573000.0
2010-03-26 09:50:00,39.51,39.67,39.51,39.66,498400.0,29.1433,29.2613,29.1433,29.2539,498400.0
2010-03-26 09:55:00,39.65,39.8,39.51,39.6,536200.0,29.2465,29.3572,29.1433,29.2096,536200.0
2010-03-26 10:00:00,39.62,39.9,39.59,39.88,757000.0,29.2244,29.4309,29.2023,29.4162,757000.0
2010-03-26 10:05:00,39.88,39.97,39.77,39.82,497400.0,29.4162,29.4826,29.335,29.3719,497400.0
2010-03-26 10:10:00,39.82,39.84,39.7,39.76,358400.0,29.3719,29.3867,29.2834,29.3277,358400.0
2010-03-26 10:15:00,39.77,39.82,39.69,39.78,329400.0,29.335,29.3719,29.276,29.3424,329400.0
2010-03-26 10:20:00,39.77,39.83,39.71,39.76,396600.0,29.335,29.3793,29.2908,29.3277,396600.0
2010-03-26 10:25:00,39.77,39.91,39.76,39.83,361400.0,29.335,29.4383,29.3277,29.3793,361400.0
2010-03-26 10:30:00,39.85,39.85,39.67,39.7,419200.0,29.394,29.394,29.2613,29.2834,419200.0
2010-03-26 10:35:00,39.7,39.72,39.63,39.71,307800.0,29.2834,29.2982,29.2318,29.2908,307800.0
2010-03-26 10:40:00,39.7,39.72,39.65,39.68,431200.0,29.2834,29.2982,29.2465,29.2686,431200.0
2010-03-26 10:45:00,39.67,39.72,39.6,39.68,286400.0,29.2613,29.2982,29.2096,29.2686,286400.0
2010-03-26 10:50:00,39.69,39.74,39.68,39.69,199600.0,29.276,29.3129,29.2686,29.276,199600.0
2010-03-26 10:55:00,39.69,39.69,39.52,39.54,377200.0,29.276,29.276,29.1506,29.1654,377200.0
2010-03-26 11:00:00,39.54,39.64,39.52,39.6,411600.0,29.1654,29.2391,29.1506,29.2096,411600.0
2010-03-26 11:05:00,39.59,39.69,39.57,39.65,318000.0,29.2023,29.276,29.1875,29.2465,318000.0
2010-03-26 11:10:00,39.65,39.66,39.54,39.55,217400.0,29.2465,29.2539,29.1654,29.1728,217400.0
2010-03-26 11:15:00,39.54,39.74,39.49,39.66,947800.0,29.1654,29.3129,29.1285,29.2539,947800.0
2010-03-26 11:20:00,39.67,39.77,39.66,39.77,237200.0,29.2613,29.335,29.2539,29.335,237200.0
2010-03-26 11:25:00,39.76,39.89,39.73,39.88,463800.0,29.3277,29.4235,29.3055,29.4162,463800.0
2010-03-26 11:30:00,39.87,39.95,39.87,39.94,395000.0,29.4088,29.4678,29.4088,29.4604,395000.0
2010-03-26 11:35:00,39.94,39.97,39.85,39.85,279200.0,29.4604,29.4826,29.394,29.394,279200.0
2010-03-26 11:40:00,39.87,39.88,39.81,39.85,263600.0,29.4088,29.4162,29.3645,29.394,263600.0
2010-03-26 11:45:00,39.85,39.91,39.84,39.87,249400.0,29.394,29.4383,29.3867,29.4088,249400.0
2010-03-26 11:50:00,39.87,39.92,39.81,39.82,171400.0,29.4088,29.4457,29.3645,29.3719,171400.0
2010-03-26 11:55:00,39.83,39.83,39.73,39.77,234400.0,29.3793,29.3793,29.3055,29.335,234400.0
2010-03-26 12:00:00,39.76,39.84,39.74,39.78,163200.0,29.3277,29.3867,29.3129,29.3424,163200.0
2010-03-26 12:05:00,39.79,39.89,39.79,39.81,108800.0,29.3498,29.4235,29.3498,29.3645,108800.0
2010-03-26 12:10:00,39.8,39.8,39.71,39.75,162800.0,29.3572,29.3572,29.2908,29.3203,162800.0
2010-03-26 12:15:00,39.76,39.77,39.71,39.73,127000.0,29.3277,29.335,29.2908,29.3055,127000.0
2010-03-26 12:20:00,39.72,39.72,39.55,39.6,257800.0,29.2982,29.2982,29.1728,29.2096,257800.0
2010-03-26 12:25:00,39.6,39.6,39.44,39.48,398000.0,29.2096,29.2096,29.0916,29.1211,398000.0
2010-03-26 12:30:00,39.48,39.59,39.47,39.55,227400.0,29.1211,29.2023,29.1137,29.1728,227400.0
2010-03-26 12:35:00,39.56,39.65,39.48,39.62,235400.0,29.1801,29.2465,29.1211,29.2244,235400.0
2010-03-26 12:40:00,39.62,39.68,39.57,39.63,108600.0,29.2244,29.2686,29.1875,29.2318,108600.0
2010-03-26 12:45:00,39.63,39.63,39.38,39.42,254200.0,29.2318,29.2318,29.0474,29.0769,254200.0
2010-03-26 12:50:00,39.42,39.52,39.4,39.46,238800.0,29.0769,29.1506,29.0621,29.1064,238800.0
2010-03-26 12:55:00,39.46,39.49,39.35,39.47,304400.0,29.1064,29.1285,29.0252,29.1137,304400.0
2010-03-26 13:00:00,39.45,39.49,39.36,39.4,181400.0,29.099,29.1285,29.0326,29.0621,181400.0
2010-03-26 13:05:00,39.38,39.38,39.13,39.17,433000.0,29.0474,29.0474,28.863,28.8925,433000.0
2010-03-26 13:10:00,39.17,39.34,39.16,39.3,320600.0,28.8925,29.0179,28.8851,28.9884,320600.0
2010-03-26 13:15:00,39.3,39.41,39.29,39.33,246800.0,28.9884,29.0695,28.981,29.0105,246800.0
2010-03-26 13:20:00,39.33,39.49,39.32,39.42,219800.0,29.0105,29.1285,29.0031,29.0769,219800.0
2010-03-26 13:25:00,39.42,39.44,39.35,39.38,127800.0,29.0769,29.0916,29.0252,29.0474,127800.0
2010-03-26 13:30:00,39.38,39.38,39.27,39.31,138200.0,29.0474,29.0474,28.9662,28.9957,138200.0
2010-03-26 13:35:00,39.31,39.49,39.31,39.4,131800.0,28.9957,29.1285,28.9957,29.0621,131800.0
2010-03-26 13:40:00,39.4,39.52,39.4,39.42,156400.0,29.0621,29.1506,29.0621,29.0769,156400.0
2010-03-26 13:45:00,39.42,39.43,39.32,39.32,150200.0,29.0769,29.0842,29.0031,29.0031,150200.0
2010-03-26 13:50:00,39.33,39.39,39.31,39.34,113600.0,29.0105,29.0547,28.9957,29.0179,113600.0
2010-03-26 13:55:00,39.34,39.4,39.31,39.38,130200.0,29.0179,29.0621,28.9957,29.0474,130200.0
2010-03-26 14:00:00,39.38,39.38,39.22,39.27,240400.0,29.0474,29.0474,28.9293,28.9662,240400.0
2010-03-26 14:05:00,39.27,39.35,39.26,39.34,206000.0,28.9662,29.0252,28.9588,29.0179,206000.0
2010-03-26 14:10:00,39.35,39.42,39.31,39.33,189600.0,29.0252,29.0769,28.9957,29.0105,189600.0
2010-03-26 14:15:00,39.34,39.46,39.3,39.39,163600.0,29.0179,29.1064,28.9884,29.0547,163600.0
2010-03-26 14:20:00,39.39,39.41,39.33,39.37,169400.0,29.0547,29.0695,29.0105,29.04,169400.0
2010-03-26 14:25:00,39.37,39.47,39.32,39.43,204400.0,29.04,29.1137,29.0031,29.0842,204400.0
2010-03-26 14:30:00,39.43,39.47,39.37,39.4,209400.0,29.0842,29.1137,29.04,29.0621,209400.0
2010-03-26 14:35:00,39.41,39.49,39.38,39.46,135200.0,29.0695,29.1285,29.0474,29.1064,135200.0
2010-03-26 14:40:00,39.46,39.53,39.43,39.46,128400.0,29.1064,29.158,29.0842,29.1064,128400.0
2010-03-26 14:45:00,39.45,39.46,39.37,39.4,95800.0,29.099,29.1064,29.04,29.0621,95800.0
2010-03-26 14:50:00,39.41,39.46,39.34,39.46,135200.0,29.0695,29.1064,29.0179,29.1064,135200.0
2010-03-26 14:55:00,39.45,39.47,39.35,39.39,143600.0,29.099,29.1137,29.0252,29.0547,143600.0
2010-03-26 15:00:00,39.4,39.41,39.35,39.35,197000.0,29.0621,29.0695,29.0252,29.0252,197000.0
2010-03-26 15:05:00,39.35,39.4,39.31,39.33,146000.0,29.0252,29.0621,28.9957,29.0105,146000.0
2010-03-26 15:10:00,39.33,39.4,39.3,39.39,201200.0,29.0105,29.0621,28.9884,29.0547,201200.0
2010-03-26 15:15:00,39.4,39.44,39.35,39.44,137600.0,29.0621,29.0916,29.0252,29.0916,137600.0
2010-03-26 15:20:00,39.44,39.44,39.35,39.35,161600.0,29.0916,29.0916,29.0252,29.0252,161600.0
2010-03-26 15:25:00,39.36,39.41,39.3,39.4,172200.0,29.0326,29.0695,28.9884,29.0621,172200.0
2010-03-26 15:30:00,39.4,39.45,39.38,39.38,251800.0,29.0621,29.099,29.0474,29.0474,251800.0
2010-03-26 15:35:00,39.38,39.48,39.38,39.47,260400.0,29.0474,29.1211,29.0474,29.1137,260400.0
2010-03-26 15:40:00,39.47,39.53,39.46,39.51,285200.0,29.1137,29.158,29.1064,29.1433,285200.0
2010-03-26 15:45:00,39.51,39.51,39.42,39.49,249000.0,29.1433,29.1433,29.0769,29.1285,249000.0
2010-03-26 15:50:00,39.5,39.59,39.49,39.55,608600.0,29.1359,29.2023,29.1285,29.1728,608600.0
2010-03-26 15:55:00,39.54,39.62,39.54,39.6,558800.0,29.1654,29.2244,29.1654,29.2096,558800.0
2010-03-29 09:30:00,40.47,40.49,40.29,40.38,1055800.0,29.8514,29.8661,29.7186,29.785,1055800.0
2010-03-29 09:35:00,40.38,40.43,40.25,40.31,702600.0,29.785,29.8219,29.6891,29.7333,702600.0
2010-03-29 09:40:00,40.32,40.4,40.28,40.35,645400.0,29.7407,29.7997,29.7112,29.7628,645400.0
2010-03-29 09:45:00,40.35,40.54,40.35,40.47,559000.0,29.7628,29.903,29.7628,29.8514,559000.0
2010-03-29 09:50:00,40.47,40.7,40.46,40.52,1018600.0,29.8514,30.021,29.844,29.8882,1018600.0
2010-03-29 09:55:00,40.54,40.56,40.44,40.49,737000.0,29.903,29.9177,29.8292,29.8661,737000.0
2010-03-29 10:00:00,40.48,40.55,40.4,40.52,706200.0,29.8587,29.9104,29.7997,29.8882,706200.0
2010-03-29 10:05:00,40.52,40.61,40.52,40.56,398400.0,29.8882,29.9546,29.8882,29.9177,398400.0
2010-03-29 10:10:00,40.57,40.7,40.57,40.6,567000.0,29.9251,30.021,29.9251,29.9473,567000.0
2010-03-29 10:15:00,40.6,40.87,40.6,40.82,872600.0,29.9473,30.1464,29.9473,30.1095,872600.0
2010-03-29 10:20:00,40.82,40.84,40.7,40.73,600200.0,30.1095,30.1243,30.021,30.0431,600200.0
2010-03-29 10:25:00,40.74,40.9,40.72,40.87,741400.0,30.0505,30.1685,30.0358,30.1464,741400.0
2010-03-29 10:30:00,40.85,40.97,40.84,40.93,766600.0,30.1317,30.2202,30.1243,30.1907,766600.0
2010-03-29 10:35:00,40.93,41.09,40.93,41.01,897400.0,30.1907,30.3087,30.1907,30.2497,897400.0
2010-03-29 10:40:00,41.01,41.17,40.99,41.1,920000.0,30.2497,30.3677,30.2349,30.3161,920000.0
2010-03-29 10:45:00,41.1,41.13,41.02,41.09,530800.0,30.3161,30.3382,30.2571,30.3087,530800.0
2010-03-29 10:50:00,41.08,41.2,41.04,41.06,559200.0,30.3013,30.3898,30.2718,30.2866,559200.0
2010-03-29 10:55:00,41.05,41.1,41.02,41.1,463600.0,30.2792,30.3161,30.2571,30.3161,463600.0
2010-03-29 11:00:00,41.1,41.14,41.06,41.1,793800.0,30.3161,30.3456,30.2866,30.3161,793800.0
2010-03-29 11:05:00,41.09,41.23,41.07,41.23,533400.0,30.3087,30.412,30.2939,30.412,533400.0
2010-03-29 11:10:00,41.23,41.24,41.16,41.22,436400.0,30.412,30.4193,30.3603,30.4046,436400.0
2010-03-29 11:15:00,41.22,41.24,41.13,41.15,365200.0,30.4046,30.4193,30.3382,30.3529,365200.0
2010-03-29 11:20:00,41.16,41.22,41.15,41.19,330600.0,30.3603,30.4046,30.3529,30.3824,330600.0
2010-03-29 11:25:00,41.19,41.24,41.15,41.19,355200.0,30.3824,30.4193,30.3529,30.3824,355200.0
2010-03-29 11:30:00,41.19,41.23,41.15,41.2,242000.0,30.3824,30.412,30.3529,30.3898,242000.0
2010-03-29 11:35:00,41.2,41.23,41.18,41.2,388000.0,30.3898,30.412,30.3751,30.3898,388000.0
2010-03-29 11:40:00,41.21,41.25,41.21,41.24,353000.0,30.3972,30.4267,30.3972,30.4193,353000.0
2010-03-29 11:45:00,41.24,41.3,41.23,41.24,483000.0,30.4193,30.4636,30.412,30.4193,483000.0
2010-03-29 11:50:00,41.24,41.28,41.19,41.21,353600.0,30.4193,30.4488,30.3824,30.3972,353600.0
2010-03-29 11:55:00,41.21,41.26,41.13,41.15,470600.0,30.3972,30.4341,30.3382,30.3529,470600.0
2010-03-29 12:00:00,41.15,41.21,41.12,41.2,252600.0,30.3529,30.3972,30.3308,30.3898,252600.0
2010-03-29 12:05:00,41.2,41.22,41.13,41.18,254000.0,30.3898,30.4046,30.3382,30.3751,254000.0
2010-03-29 12:10:00,41.18,41.19,41.13,41.16,163000.0,30.3751,30.3824,30.3382,30.3603,163000.0
2010-03-29 12:15:00,41.15,41.17,41.13,41.14,165800.0,30.3529,30.3677,30.3382,30.3456,165800.0
2010-03-29 12:20:00,41.13,41.24,41.13,41.24,252000.0,30.3382,30.4193,30.3382,30.4193,252000.0
2010-03-29 12:25:00,41.24,41.29,41.21,41.27,316200.0,30.4193,30.4562,30.3972,30.4415,316200.0
2010-03-29 12:30:00,41.26,41.27,41.19,41.21,253600.0,30.4341,30.4415,30.3824,30.3972,253600.0
2010-03-29 12:35:00,41.21,41.25,41.2,41.24,152200.0,30.3972,30.4267,30.3898,30.4193,152200.0
2010-03-29 12:40:00,41.23,41.24,41.14,41.18,347600.0,30.412,30.4193,30.3456,30.3751,347600.0
2010-03-29 12:45:00,41.18,41.24,41.09,41.24,276800.0,30.3751,30.4193,30.3087,30.4193,276800.0
2010-03-29 12:50:00,41.24,41.27,41.21,41.27,291600.0,30.4193,30.4415,30.3972,30.4415,291600.0
2010-03-29 12:55:00,41.27,41.27,41.2,41.22,305600.0,30.4415,30.4415,30.3898,30.4046,305600.0
2010-03-29 13:00:00,41.22,41.24,41.17,41.2,163000.0,30.4046,30.4193,30.3677,30.3898,163000.0
2010-03-29 13:05:00,41.2,41.23,41.17,41.2,1343000.0,30.3898,30.412,30.3677,30.3898,1343000.0
2010-03-29 13:10:00,41.2,41.24,41.18,41.18,163600.0,30.3898,30.4193,30.3751,30.3751,163600.0
2010-03-29 13:15:00,41.19,41.21,41.17,41.19,131400.0,30.3824,30.3972,30.3677,30.3824,131400.0
2010-03-29 13:20:00,41.19,41.24,41.19,41.22,343000.0,30.3824,30.4193,30.3824,30.4046,343000.0
2010-03-29 13:25:00,41.22,41.27,41.22,41.24,246200.0,30.4046,30.4415,30.4046,30.4193,246200.0
2010-03-29 13:30:00,41.24,41.3,41.24,41.27,265600.0,30.4193,30.4636,30.4193,30.4415,265600.0
2010-03-29 13:35:00,41.27,41.27,41.19,41.27,320400.0,30.4415,30.4415,30.3824,30.4415,320400.0
2010-03-29 13:40:00,41.27,41.32,41.23,41.23,386400.0,30.4415,30.4783,30.412,30.412,386400.0
2010-03-29 13:45:00,41.23,41.32,41.23,41.32,215000.0,30.412,30.4783,30.412,30.4783,215000.0
2010-03-29 13:50:00,41.32,41.33,41.27,41.3,233800.0,30.4783,30.4857,30.4415,30.4636,233800.0
2010-03-29 13:55:00,41.31,41.32,41.27,41.28,245200.0,30.471,30.4783,30.4415,30.4488,245200.0
2010-03-29 14:00:00,41.28,41.29,41.22,41.26,159800.0,30.4488,30.4562,30.4046,30.4341,159800.0
2010-03-29 14:05:00,41.26,41.27,41.22,41.25,440600.0,30.4341,30.4415,30.4046,30.4267,440600.0
2010-03-29 14:10:00,41.26,41.27,41.24,41.26,210800.0,30.4341,30.4415,30.4193,30.4341,210800.0
2010-03-29 14:15:00,41.26,41.27,41.22,41.22,160200.0,30.4341,30.4415,30.4046,30.4046,160200.0
2010-03-29 14:20:00,41.22,41.22,41.17,41.19,331600.0,30.4046,30.4046,30.3677,30.3824,331600.0
2010-03-29 14:25:00,41.2,41.26,41.16,41.25,329600.0,30.3898,30.4341,30.3603,30.4267,329600.0
2010-03-29 14:30:00,41.25,41.3,41.23,41.27,316600.0,30.4267,30.4636,30.412,30.4415,316600.0
2010-03-29 14:35:00,41.27,41.33,41.27,41.32,294800.0,30.4415,30.4857,30.4415,30.4783,294800.0
2010-03-29 14:40:00,41.32,41.33,41.27,41.29,194600.0,30.4783,30.4857,30.4415,30.4562,194600.0
2010-03-29 14:45:00,41.29,41.33,41.27,41.32,162600.0,30.4562,30.4857,30.4415,30.4783,162600.0
2010-03-29 14:50:00,41.32,41.38,41.31,41.38,372600.0,30.4783,30.5226,30.471,30.5226,372600.0
2010-03-29 14:55:00,41.38,41.44,41.37,41.42,565400.0,30.5226,30.5669,30.5152,30.5521,565400.0
2010-03-29 15:00:00,41.42,41.45,41.4,41.43,334400.0,30.5521,30.5742,30.5373,30.5595,334400.0
2010-03-29 15:05:00,41.43,41.46,41.41,41.43,326400.0,30.5595,30.5816,30.5447,30.5595,326400.0
2010-03-29 15:10:00,41.43,41.49,41.43,41.45,461200.0,30.5595,30.6037,30.5595,30.5742,461200.0
2010-03-29 15:15:00,41.45,41.46,41.38,41.43,358200.0,30.5742,30.5816,30.5226,30.5595,358200.0
2010-03-29 15:20:00,41.43,41.46,41.4,41.4,287200.0,30.5595,30.5816,30.5373,30.5373,287200.0
2010-03-29 15:25:00,41.4,41.44,41.38,41.41,236400.0,30.5373,30.5669,30.5226,30.5447,236400.0
2010-03-29 15:30:00,41.4,41.41,41.33,41.35,382000.0,30.5373,30.5447,30.4857,30.5005,382000.0
2010-03-29 15:35:00,41.35,41.4,41.33,41.36,299800.0,30.5005,30.5373,30.4857,30.5078,299800.0
2010-03-29 15:40:00,41.37,41.45,41.37,41.42,386600.0,30.5152,30.5742,30.5152,30.5521,386600.0
2010-03-29 15:45:00,41.42,41.44,41.38,41.41,382800.0,30.5521,30.5669,30.5226,30.5447,382800.0
2010-03-29 15:50:00,41.41,41.44,41.39,41.4,642200.0,30.5447,30.5669,30.53,30.5373,642200.0
2010-03-29 15:55:00,41.41,41.48,41.38,41.46,945200.0,30.5447,30.5964,30.5226,30.5816,945200.0
2010-03-30 09:30:00,41.59,41.74,41.55,41.72,1003400.0,30.6775,30.7881,30.648,30.7734,1003400.0
2010-03-30 09:35:00,41.72,41.75,41.51,41.53,1050600.0,30.7734,30.7955,30.6185,30.6332,1050600.0
2010-03-30 09:40:00,41.52,41.74,41.52,41.68,602400.0,30.6259,30.7881,30.6259,30.7439,602400.0
2010-03-30 09:45:00,41.68,41.99,41.63,41.98,918800.0,30.7439,30.9725,30.707,30.9652,918800.0
2010-03-30 09:50:00,41.98,42.25,41.93,42.22,1397600.0,30.9652,31.1643,30.9283,31.1422,1397600.0
2010-03-30 09:55:00,42.21,42.42,42.17,42.34,1589400.0,31.1348,31.2897,31.1053,31.2307,1589400.0
2010-03-30 10:00:00,42.34,42.45,42.13,42.15,1638000.0,31.2307,31.3118,31.0758,31.0906,1638000.0
2010-03-30 10:05:00,42.15,42.35,42.15,42.33,671800.0,31.0906,31.2381,31.0906,31.2233,671800.0
2010-03-30 10:10:00,42.32,42.37,42.23,42.31,600400.0,31.216,31.2528,31.1496,31.2086,600400.0
2010-03-30 10:15:00,42.3,42.34,42.18,42.2,479200.0,31.2012,31.2307,31.1127,31.1274,479200.0
2010-03-30 10:20:00,42.2,42.22,42.09,42.14,649000.0,31.1274,31.1422,31.0463,31.0832,649000.0
2010-03-30 10:25:00,42.14,42.17,41.94,41.98,854000.0,31.0832,31.1053,30.9357,30.9652,854000.0
2010-03-30 10:30:00,41.98,42.14,41.97,42.13,504600.0,30.9652,31.0832,30.9578,31.0758,504600.0
2010-03-30 10:35:00,42.13,42.13,42.06,42.07,310000.0,31.0758,31.0758,31.0242,31.0316,310000.0
2010-03-30 10:40:00,42.08,42.11,41.95,41.95,500000.0,31.0389,31.0611,30.943,30.943,500000.0
2010-03-30 10:45:00,41.97,41.99,41.85,41.96,566800.0,30.9578,30.9725,30.8693,30.9504,566800.0
2010-03-30 10:50:00,41.96,41.96,41.83,41.91,356600.0,30.9504,30.9504,30.8545,30.9135,356600.0
2010-03-30 10:55:00,41.9,41.95,41.85,41.86,275800.0,30.9062,30.943,30.8693,30.8767,275800.0
2010-03-30 11:00:00,41.85,41.87,41.7,41.75,499400.0,30.8693,30.884,30.7586,30.7955,499400.0
2010-03-30 11:05:00,41.74,41.8,41.6,41.77,524200.0,30.7881,30.8324,30.6849,30.8103,524200.0
2010-03-30 11:10:00,41.77,42.0,41.52,41.65,554200.0,30.8103,30.9799,30.6259,30.7218,554200.0
2010-03-30 11:15:00,41.64,41.78,41.6,41.67,266800.0,30.7144,30.8176,30.6849,30.7365,266800.0
2010-03-30 11:20:00,41.66,41.67,41.58,41.65,418000.0,30.7291,30.7365,30.6701,30.7218,418000.0
2010-03-30 11:25:00,41.64,41.83,41.62,41.79,427000.0,30.7144,30.8545,30.6996,30.825,427000.0
2010-03-30 11:30:00,41.8,41.85,41.74,41.84,272000.0,30.8324,30.8693,30.7881,30.8619,272000.0
2010-03-30 11:35:00,41.85,41.88,41.73,41.87,239000.0,30.8693,30.8914,30.7808,30.884,239000.0
2010-03-30 11:40:00,41.88,42.0,41.86,41.99,331800.0,30.8914,30.9799,30.8767,30.9725,331800.0
2010-03-30 11:45:00,41.99,42.0,41.94,41.96,254000.0,30.9725,30.9799,30.9357,30.9504,254000.0
2010-03-30 11:50:00,41.97,41.99,41.88,41.9,232600.0,30.9578,30.9725,30.8914,30.9062,232600.0
2010-03-30 11:55:00,41.9,41.92,41.84,41.86,165000.0,30.9062,30.9209,30.8619,30.8767,165000.0
2010-03-30 12:00:00,41.87,42.0,41.85,41.89,266800.0,30.884,30.9799,30.8693,30.8988,266800.0
2010-03-30 12:05:00,41.9,41.95,41.85,41.92,137600.0,30.9062,30.943,30.8693,30.9209,137600.0
2010-03-30 12:10:00,41.92,41.95,41.88,41.94,104200.0,30.9209,30.943,30.8914,30.9357,104200.0
2010-03-30 12:15:00,41.95,41.99,41.94,41.99,239000.0,30.943,30.9725,30.9357,30.9725,239000.0
2010-03-30 12:20:00,41.99,41.99,41.94,41.96,152200.0,30.9725,30.9725,30.9357,30.9504,152200.0
2010-03-30 12:25:00,41.97,42.04,41.95,42.02,260400.0,30.9578,31.0094,30.943,30.9947,260400.0
2010-03-30 12:30:00,42.02,42.09,41.98,42.07,200600.0,30.9947,31.0463,30.9652,31.0316,200600.0
2010-03-30 12:35:00,42.05,42.06,41.99,41.99,117800.0,31.0168,31.0242,30.9725,30.9725,117800.0
2010-03-30 12:40:00,41.99,42.02,41.96,41.96,76200.0,30.9725,30.9947,30.9504,30.9504,76200.0
2010-03-30 12:45:00,41.96,42.0,41.88,41.91,525400.0,30.9504,30.9799,30.8914,30.9135,525400.0
2010-03-30 12:50:00,41.91,41.93,41.83,41.91,154600.0,30.9135,30.9283,30.8545,30.9135,154600.0
2010-03-30 12:55:00,41.91,41.99,41.88,41.92,152600.0,30.9135,30.9725,30.8914,30.9209,152600.0
2010-03-30 13:00:00,41.92,41.94,41.87,41.93,153800.0,30.9209,30.9357,30.884,30.9283,153800.0
2010-03-30 13:05:00,41.93,41.99,41.91,41.97,97600.0,30.9283,30.9725,30.9135,30.9578,97600.0
2010-03-30 13:10:00,41.97,41.97,41.91,41.94,55600.0,30.9578,30.9578,30.9135,30.9357,55600.0
2010-03-30 13:15:00,41.94,41.94,41.85,41.87,106800.0,30.9357,30.9357,30.8693,30.884,106800.0
2010-03-30 13:20:00,41.87,41.9,41.78,41.78,142000.0,30.884,30.9062,30.8176,30.8176,142000.0
2010-03-30 13:25:00,41.77,41.88,41.77,41.88,127800.0,30.8103,30.8914,30.8103,30.8914,127800.0
2010-03-30 13:30:00,41.87,41.95,41.84,41.88,173000.0,30.884,30.943,30.8619,30.8914,173000.0
2010-03-30 13:35:00,41.88,41.91,41.85,41.85,56000.0,30.8914,30.9135,30.8693,30.8693,56000.0
2010-03-30 13:40:00,41.85,41.87,41.77,41.78,129600.0,30.8693,30.884,30.8103,30.8176,129600.0
2010-03-30 13:45:00,41.77,41.85,41.73,41.82,238400.0,30.8103,30.8693,30.7808,30.8471,238400.0
2010-03-30 13:50:00,41.82,41.88,41.79,41.87,135200.0,30.8471,30.8914,30.825,30.884,135200.0
2010-03-30 13:55:00,41.87,41.91,41.84,41.85,140200.0,30.884,30.9135,30.8619,30.8693,140200.0
2010-03-30 14:00:00,41.84,41.85,41.8,41.83,85600.0,30.8619,30.8693,30.8324,30.8545,85600.0
2010-03-30 14:05:00,41.83,41.83,41.75,41.8,152600.0,30.8545,30.8545,30.7955,30.8324,152600.0
2010-03-30 14:10:00,41.81,41.88,41.8,41.82,105000.0,30.8398,30.8914,30.8324,30.8471,105000.0
2010-03-30 14:15:00,41.82,41.88,41.81,41.82,117000.0,30.8471,30.8914,30.8398,30.8471,117000.0
2010-03-30 14:20:00,41.83,41.87,41.82,41.83,115800.0,30.8545,30.884,30.8471,30.8545,115800.0
2010-03-30 14:25:00,41.83,41.93,41.81,41.93,120000.0,30.8545,30.9283,30.8398,30.9283,120000.0
2010-03-30 14:30:00,41.93,41.99,41.92,41.99,203400.0,30.9283,30.9725,30.9209,30.9725,203400.0
2010-03-30 14:35:00,41.99,42.02,41.97,41.99,143800.0,30.9725,30.9947,30.9578,30.9725,143800.0
2010-03-30 14:40:00,41.99,42.05,41.95,41.97,132600.0,30.9725,31.0168,30.943,30.9578,132600.0
2010-03-30 14:45:00,41.98,41.98,41.92,41.93,70400.0,30.9652,30.9652,30.9209,30.9283,70400.0
2010-03-30 14:50:00,41.93,41.99,41.92,41.97,99600.0,30.9283,30.9725,30.9209,30.9578,99600.0
2010-03-30 14:55:00,41.97,42.01,41.93,41.95,124400.0,30.9578,30.9873,30.9283,30.943,124400.0
2010-03-30 15:00:00,41.95,42.0,41.95,41.95,147400.0,30.943,30.9799,30.943,30.943,147400.0
2010-03-30 15:05:00,41.95,41.96,41.93,41.95,114600.0,30.943,30.9504,30.9283,30.943,114600.0
2010-03-30 15:10:00,41.94,41.98,41.94,41.96,97400.0,30.9357,30.9652,30.9357,30.9504,97400.0
2010-03-30 15:15:00,41.97,41.97,41.94,41.94,110800.0,30.9578,30.9578,30.9357,30.9357,110800.0
2010-03-30 15:20:00,41.94,41.94,41.84,41.88,224400.0,30.9357,30.9357,30.8619,30.8914,224400.0
2010-03-30 15:25:00,41.87,41.9,41.85,41.87,353400.0,30.884,30.9062,30.8693,30.884,353400.0
2010-03-30 15:30:00,41.88,41.95,41.87,41.94,342800.0,30.8914,30.943,30.884,30.9357,342800.0
2010-03-30 15:35:00,41.95,41.96,41.81,41.82,316400.0,30.943,30.9504,30.8398,30.8471,316400.0
2010-03-30 15:40:00,41.82,41.86,41.8,41.81,384800.0,30.8471,30.8767,30.8324,30.8398,384800.0
2010-03-30 15:45:00,41.8,41.81,41.74,41.8,409000.0,30.8324,30.8398,30.7881,30.8324,409000.0
2010-03-30 15:50:00,41.8,41.84,41.79,41.82,399400.0,30.8324,30.8619,30.825,30.8471,399400.0
2010-03-30 15:55:00,41.82,41.83,41.77,41.81,621000.0,30.8471,30.8545,30.8103,30.8398,621000.0
2010-03-31 09:30:00,41.71,42.13,41.65,42.13,674200.0,30.766,31.0758,30.7218,31.0758,674200.0
2010-03-31 09:35:00,42.12,42.13,41.96,41.99,502800.0,31.0684,31.0758,30.9504,30.9725,502800.0
2010-03-31 09:40:00,41.99,42.07,41.83,41.93,569000.0,30.9725,31.0316,30.8545,30.9283,569000.0
2010-03-31 09:45:00,41.92,42.02,41.76,41.77,439400.0,30.9209,30.9947,30.8029,30.8103,439400.0
2010-03-31 09:50:00,41.78,41.89,41.7,41.8,357600.0,30.8176,30.8988,30.7586,30.8324,357600.0
2010-03-31 09:55:00,41.8,41.82,41.66,41.75,341600.0,30.8324,30.8471,30.7291,30.7955,341600.0
2010-03-31 10:00:00,41.74,41.9,41.74,41.87,357000.0,30.7881,30.9062,30.7881,30.884,357000.0
2010-03-31 10:05:00,41.87,41.9,41.77,41.85,296000.0,30.884,30.9062,30.8103,30.8693,296000.0
2010-03-31 10:10:00,41.85,41.86,41.75,41.84,353200.0,30.8693,30.8767,30.7955,30.8619,353200.0
2010-03-31 10:15:00,41.84,41.97,41.77,41.94,254200.0,30.8619,30.9578,30.8103,30.9357,254200.0
2010-03-31 10:20:00,41.94,42.02,41.88,41.97,462600.0,30.9357,30.9947,30.8914,30.9578,462600.0
2010-03-31 10:25:00,41.96,41.99,41.89,41.9,275600.0,30.9504,30.9725,30.8988,30.9062,275600.0
2010-03-31 10:30:00,41.9,41.95,41.84,41.92,311400.0,30.9062,30.943,30.8619,30.9209,311400.0
2010-03-31 10:35:00,41.93,41.98,41.9,41.92,332600.0,30.9283,30.9652,30.9062,30.9209,332600.0
2010-03-31 10:40:00,41.92,41.98,41.81,41.82,277800.0,30.9209,30.9652,30.8398,30.8471,277800.0
2010-03-31 10:45:00,41.83,41.94,41.77,41.91,262400.0,30.8545,30.9357,30.8103,30.9135,262400.0
2010-03-31 10:50:00,41.92,41.92,41.76,41.79,173000.0,30.9209,30.9209,30.8029,30.825,173000.0
2010-03-31 10:55:00,41.78,41.87,41.75,41.84,157200.0,30.8176,30.884,30.7955,30.8619,157200.0
2010-03-31 11:00:00,41.84,41.84,41.71,41.74,247400.0,30.8619,30.8619,30.766,30.7881,247400.0
2010-03-31 11:05:00,41.74,41.8,41.65,41.68,277200.0,30.7881,30.8324,30.7218,30.7439,277200.0
2010-03-31 11:10:00,41.67,41.72,41.66,41.69,241000.0,30.7365,30.7734,30.7291,30.7513,241000.0
2010-03-31 11:15:00,41.69,41.7,41.65,41.66,189200.0,30.7513,30.7586,30.7218,30.7291,189200.0
2010-03-31 11:20:00,41.66,41.76,41.57,41.72,366400.0,30.7291,30.8029,30.6627,30.7734,366400.0
2010-03-31 11:25:00,41.71,41.74,41.63,41.72,148400.0,30.766,30.7881,30.707,30.7734,148400.0
2010-03-31 11:30:00,41.72,41.85,41.71,41.85,222600.0,30.7734,30.8693,30.766,30.8693,222600.0
2010-03-31 11:35:00,41.85,41.88,41.8,41.85,162200.0,30.8693,30.8914,30.8324,30.8693,162200.0
2010-03-31 11:40:00,41.85,41.9,41.84,41.87,195600.0,30.8693,30.9062,30.8619,30.884,195600.0
2010-03-31 11:45:00,41.87,41.94,41.84,41.93,114400.0,30.884,30.9357,30.8619,30.9283,114400.0
2010-03-31 11:50:00,41.93,41.94,41.81,41.81,97200.0,30.9283,30.9357,30.8398,30.8398,97200.0
2010-03-31 11:55:00,41.81,41.87,41.81,41.83,73400.0,30.8398,30.884,30.8398,30.8545,73400.0
2010-03-31 12:00:00,41.84,41.84,41.76,41.77,147600.0,30.8619,30.8619,30.8029,30.8103,147600.0
2010-03-31 12:05:00,41.77,41.84,41.76,41.78,133200.0,30.8103,30.8619,30.8029,30.8176,133200.0
2010-03-31 12:10:00,41.78,41.8,41.72,41.77,160000.0,30.8176,30.8324,30.7734,30.8103,160000.0
2010-03-31 12:15:00,41.77,41.83,41.77,41.77,190000.0,30.8103,30.8545,30.8103,30.8103,190000.0
2010-03-31 12:20:00,41.77,41.84,41.77,41.82,153800.0,30.8103,30.8619,30.8103,30.8471,153800.0
2010-03-31 12:25:00,41.83,41.84,41.72,41.72,143400.0,30.8545,30.8619,30.7734,30.7734,143400.0
2010-03-31 12:30:00,41.73,41.8,41.7,41.8,130000.0,30.7808,30.8324,30.7586,30.8324,130000.0
2010-03-31 12:35:00,41.8,41.86,41.79,41.84,89400.0,30.8324,30.8767,30.825,30.8619,89400.0
2010-03-31 12:40:00,41.84,41.85,41.79,41.84,111600.0,30.8619,30.8693,30.825,30.8619,111600.0
2010-03-31 12:45:00,41.84,41.88,41.79,41.84,223400.0,30.8619,30.8914,30.825,30.8619,223400.0
2010-03-31 12:50:00,41.84,41.88,41.81,41.87,338000.0,30.8619,30.8914,30.8398,30.884,338000.0
2010-03-31 12:55:00,41.86,41.9,41.84,41.86,103600.0,30.8767,30.9062,30.8619,30.8767,103600.0
2010-03-31 13:00:00,41.86,41.87,41.78,41.8,160400.0,30.8767,30.884,30.8176,30.8324,160400.0
2010-03-31 13:05:00,41.79,41.85,41.77,41.81,58400.0,30.825,30.8693,30.8103,30.8398,58400.0
2010-03-31 13:10:00,41.8,41.83,41.79,41.83,37200.0,30.8324,30.8545,30.825,30.8545,37200.0
2010-03-31 13:15:00,41.83,41.86,41.83,41.85,76800.0,30.8545,30.8767,30.8545,30.8693,76800.0
2010-03-31 13:20:00,41.85,41.86,41.77,41.85,80400.0,30.8693,30.8767,30.8103,30.8693,80400.0
2010-03-31 13:25:00,41.85,41.86,41.81,41.83,64200.0,30.8693,30.8767,30.8398,30.8545,64200.0
2010-03-31 13:30:00,41.82,41.83,41.8,41.82,41400.0,30.8471,30.8545,30.8324,30.8471,41400.0
2010-03-31 13:35:00,41.81,41.83,41.79,41.81,61200.0,30.8398,30.8545,30.825,30.8398,61200.0
2010-03-31 13:40:00,41.81,41.85,41.8,41.83,58800.0,30.8398,30.8693,30.8324,30.8545,58800.0
2010-03-31 13:45:00,41.83,41.93,41.83,41.92,131600.0,30.8545,30.9283,30.8545,30.9209,131600.0
2010-03-31 13:50:00,41.92,41.95,41.9,41.95,161400.0,30.9209,30.943,30.9062,30.943,161400.0
2010-03-31 13:55:00,41.95,41.98,41.95,41.97,156200.0,30.943,30.9652,30.943,30.9578,156200.0
2010-03-31 14:00:00,41.97,41.97,41.92,41.96,91000.0,30.9578,30.9578,30.9209,30.9504,91000.0
2010-03-31 14:05:00,41.95,41.99,41.94,41.97,125800.0,30.943,30.9725,30.9357,30.9578,125800.0
2010-03-31 14:10:00,41.97,41.99,41.92,41.95,98400.0,30.9578,30.9725,30.9209,30.943,98400.0
2010-03-31 14:15:00,41.95,41.97,41.93,41.94,87200.0,30.943,30.9578,30.9283,30.9357,87200.0
2010-03-31 14:20:00,41.94,41.95,41.92,41.93,67400.0,30.9357,30.943,30.9209,30.9283,67400.0
2010-03-31 14:25:00,41.93,41.95,41.93,41.94,51600.0,30.9283,30.943,30.9283,30.9357,51600.0
2010-03-31 14:30:00,41.95,41.95,41.9,41.91,49400.0,30.943,30.943,30.9062,30.9135,49400.0
2010-03-31 14:35:00,41.92,41.98,41.9,41.96,118800.0,30.9209,30.9652,30.9062,30.9504,118800.0
2010-03-31 14:40:00,41.95,41.95,41.85,41.85,113800.0,30.943,30.943,30.8693,30.8693,113800.0
2010-03-31 14:45:00,41.84,41.88,41.78,41.79,114800.0,30.8619,30.8914,30.8176,30.825,114800.0
2010-03-31 14:50:00,41.79,41.84,41.76,41.79,198400.0,30.825,30.8619,30.8029,30.825,198400.0
2010-03-31 14:55:00,41.77,41.83,41.76,41.81,91200.0,30.8103,30.8545,30.8029,30.8398,91200.0
2010-03-31 15:00:00,41.79,41.8,41.74,41.75,118600.0,30.825,30.8324,30.7881,30.7955,118600.0
2010-03-31 15:05:00,41.75,41.77,41.71,41.74,192600.0,30.7955,30.8103,30.766,30.7881,192600.0
2010-03-31 15:10:00,41.73,41.74,41.68,41.69,130000.0,30.7808,30.7881,30.7439,30.7513,130000.0
2010-03-31 15:15:00,41.69,41.7,41.61,41.66,195200.0,30.7513,30.7586,30.6922,30.7291,195200.0
2010-03-31 15:20:00,41.66,41.68,41.59,41.63,230200.0,30.7291,30.7439,30.6775,30.707,230200.0
2010-03-31 15:25:00,41.63,41.73,41.62,41.73,240800.0,30.707,30.7808,30.6996,30.7808,240800.0
2010-03-31 15:30:00,41.73,41.73,41.65,41.67,166000.0,30.7808,30.7808,30.7218,30.7365,166000.0
2010-03-31 15:35:00,41.67,41.7,41.63,41.66,180800.0,30.7365,30.7586,30.707,30.7291,180800.0
2010-03-31 15:40:00,41.67,41.73,41.67,41.71,186600.0,30.7365,30.7808,30.7365,30.766,186600.0
2010-03-31 15:45:00,41.7,41.71,41.61,41.63,344400.0,30.7586,30.766,30.6922,30.707,344400.0
2010-03-31 15:50:00,41.63,41.75,41.6,41.71,321600.0,30.707,30.7955,30.6849,30.766,321600.0
2010-03-31 15:55:00,41.7,41.77,41.7,41.74,387400.0,30.7586,30.8103,30.7586,30.7881,387400.0
2010-04-01 09:30:00,42.44,42.67,42.38,42.6,1316000.0,31.3045,31.4741,31.2602,31.4225,1316000.0
2010-04-01 09:35:00,42.6,42.73,42.59,42.62,1042200.0,31.4225,31.5184,31.4151,31.4372,1042200.0
2010-04-01 09:40:00,42.62,42.77,42.61,42.76,761800.0,31.4372,31.5479,31.4299,31.5405,761800.0
2010-04-01 09:45:00,42.76,42.84,42.71,42.77,677800.0,31.5405,31.5995,31.5036,31.5479,677800.0
2010-04-01 09:50:00,42.77,42.95,42.77,42.9,756400.0,31.5479,31.6807,31.5479,31.6438,756400.0
2010-04-01 09:55:00,42.9,42.96,42.84,42.88,672600.0,31.6438,31.688,31.5995,31.629,672600.0
2010-04-01 10:00:00,42.88,42.99,42.87,42.92,774400.0,31.629,31.7102,31.6216,31.6585,774400.0
2010-04-01 10:05:00,42.93,43.02,42.84,42.9,980800.0,31.6659,31.7323,31.5995,31.6438,980800.0
2010-04-01 10:10:00,42.9,42.95,42.86,42.9,383400.0,31.6438,31.6807,31.6143,31.6438,383400.0
2010-04-01 10:15:00,42.9,42.92,42.8,42.85,462400.0,31.6438,31.6585,31.57,31.6069,462400.0
2010-04-01 10:20:00,42.86,42.87,42.81,42.84,331400.0,31.6143,31.6216,31.5774,31.5995,331400.0
2010-04-01 10:25:00,42.85,42.85,42.79,42.83,225200.0,31.6069,31.6069,31.5626,31.5921,225200.0
2010-04-01 10:30:00,42.83,42.85,42.81,42.84,206400.0,31.5921,31.6069,31.5774,31.5995,206400.0
2010-04-01 10:35:00,42.83,42.94,42.79,42.93,495200.0,31.5921,31.6733,31.5626,31.6659,495200.0
2010-04-01 10:40:00,42.93,42.94,42.79,42.82,704000.0,31.6659,31.6733,31.5626,31.5848,704000.0
2010-04-01 10:45:00,42.83,42.84,42.7,42.77,392600.0,31.5921,31.5995,31.4962,31.5479,392600.0
2010-04-01 10:50:00,42.77,42.83,42.72,42.83,377600.0,31.5479,31.5921,31.511,31.5921,377600.0
2010-04-01 10:55:00,42.82,42.85,42.76,42.83,315400.0,31.5848,31.6069,31.5405,31.5921,315400.0
2010-04-01 11:00:00,42.83,42.85,42.79,42.83,217800.0,31.5921,31.6069,31.5626,31.5921,217800.0
2010-04-01 11:05:00,42.83,42.85,42.74,42.76,210400.0,31.5921,31.6069,31.5258,31.5405,210400.0
2010-04-01 11:10:00,42.76,42.8,42.67,42.76,177000.0,31.5405,31.57,31.4741,31.5405,177000.0
2010-04-01 11:15:00,42.75,42.77,42.7,42.73,182200.0,31.5331,31.5479,31.4962,31.5184,182200.0
2010-04-01 11:20:00,42.73,42.85,42.71,42.84,264200.0,31.5184,31.6069,31.5036,31.5995,264200.0
2010-04-01 11:25:00,42.83,42.89,42.82,42.89,276800.0,31.5921,31.6364,31.5848,31.6364,276800.0
2010-04-01 11:30:00,42.89,42.93,42.87,42.91,220400.0,31.6364,31.6659,31.6216,31.6511,220400.0
2010-04-01 11:35:00,42.9,42.95,42.89,42.94,203600.0,31.6438,31.6807,31.6364,31.6733,203600.0
2010-04-01 11:40:00,42.94,42.97,42.93,42.94,174000.0,31.6733,31.6954,31.6659,31.6733,174000.0
2010-04-01 11:45:00,42.94,42.97,42.91,42.92,122600.0,31.6733,31.6954,31.6511,31.6585,122600.0
2010-04-01 11:50:00,42.92,42.97,42.92,42.95,126000.0,31.6585,31.6954,31.6585,31.6807,126000.0
2010-04-01 11:55:00,42.96,42.97,42.93,42.95,120800.0,31.688,31.6954,31.6659,31.6807,120800.0
2010-04-01 12:00:00,42.95,42.98,42.95,42.98,129800.0,31.6807,31.7028,31.6807,31.7028,129800.0
2010-04-01 12:05:00,42.98,42.99,42.93,42.98,156400.0,31.7028,31.7102,31.6659,31.7028,156400.0
2010-04-01 12:10:00,42.97,42.98,42.89,42.91,183400.0,31.6954,31.7028,31.6364,31.6511,183400.0
2010-04-01 12:15:00,42.91,42.91,42.85,42.87,153200.0,31.6511,31.6511,31.6069,31.6216,153200.0
2010-04-01 12:20:00,42.87,42.94,42.85,42.93,151000.0,31.6216,31.6733,31.6069,31.6659,151000.0
2010-04-01 12:25:00,42.93,42.94,42.89,42.91,86600.0,31.6659,31.6733,31.6364,31.6511,86600.0
2010-04-01 12:30:00,42.91,42.94,42.88,42.88,75000.0,31.6511,31.6733,31.629,31.629,75000.0
2010-04-01 12:35:00,42.88,42.94,42.87,42.94,81400.0,31.629,31.6733,31.6216,31.6733,81400.0
2010-04-01 12:40:00,42.93,42.95,42.9,42.93,109200.0,31.6659,31.6807,31.6438,31.6659,109200.0
2010-04-01 12:45:00,42.93,42.98,42.91,42.98,146400.0,31.6659,31.7028,31.6511,31.7028,146400.0
2010-04-01 12:50:00,42.98,43.05,42.96,43.05,642800.0,31.7028,31.7544,31.688,31.7544,642800.0
2010-04-01 12:55:00,43.04,43.09,43.04,43.05,342600.0,31.747,31.7839,31.747,31.7544,342600.0
2010-04-01 13:00:00,43.05,43.13,43.05,43.09,290800.0,31.7544,31.8134,31.7544,31.7839,290800.0
2010-04-01 13:05:00,43.09,43.09,43.01,43.06,247400.0,31.7839,31.7839,31.7249,31.7618,247400.0
2010-04-01 13:10:00,43.06,43.08,43.05,43.05,218600.0,31.7618,31.7765,31.7544,31.7544,218600.0
2010-04-01 13:15:00,43.05,43.12,43.05,43.12,145200.0,31.7544,31.806,31.7544,31.806,145200.0
2010-04-01 13:20:00,43.12,43.15,43.09,43.1,223000.0,31.806,31.8282,31.7839,31.7913,223000.0
2010-04-01 13:25:00,43.09,43.09,43.05,43.06,75800.0,31.7839,31.7839,31.7544,31.7618,75800.0
2010-04-01 13:30:00,43.06,43.09,43.05,43.07,168000.0,31.7618,31.7839,31.7544,31.7692,168000.0
2010-04-01 13:35:00,43.07,43.08,43.04,43.05,112400.0,31.7692,31.7765,31.747,31.7544,112400.0
2010-04-01 13:40:00,43.05,43.06,42.93,42.98,359800.0,31.7544,31.7618,31.6659,31.7028,359800.0
2010-04-01 13:45:00,42.98,42.98,42.85,42.87,277600.0,31.7028,31.7028,31.6069,31.6216,277600.0
2010-04-01 13:50:00,42.87,42.91,42.83,42.85,311200.0,31.6216,31.6511,31.5921,31.6069,311200.0
2010-04-01 13:55:00,42.85,42.86,42.78,42.83,311800.0,31.6069,31.6143,31.5553,31.5921,311800.0
2010-04-01 14:00:00,42.83,42.9,42.81,42.85,274200.0,31.5921,31.6438,31.5774,31.6069,274200.0
2010-04-01 14:05:00,42.84,42.85,42.79,42.82,227600.0,31.5995,31.6069,31.5626,31.5848,227600.0
2010-04-01 14:10:00,42.82,42.93,42.81,42.92,204000.0,31.5848,31.6659,31.5774,31.6585,204000.0
2010-04-01 14:15:00,42.92,42.99,42.87,42.97,209400.0,31.6585,31.7102,31.6216,31.6954,209400.0
2010-04-01 14:20:00,42.98,42.98,42.93,42.96,156200.0,31.7028,31.7028,31.6659,31.688,156200.0
2010-04-01 14:25:00,42.95,42.97,42.87,42.88,236600.0,31.6807,31.6954,31.6216,31.629,236600.0
2010-04-01 14:30:00,42.88,42.95,42.82,42.83,238600.0,31.629,31.6807,31.5848,31.5921,238600.0
2010-04-01 14:35:00,42.83,42.83,42.74,42.79,469400.0,31.5921,31.5921,31.5258,31.5626,469400.0
2010-04-01 14:40:00,42.8,42.82,42.69,42.79,392200.0,31.57,31.5848,31.4889,31.5626,392200.0
2010-04-01 14:45:00,42.77,42.84,42.75,42.81,258800.0,31.5479,31.5995,31.5331,31.5774,258800.0
2010-04-01 14:50:00,42.81,42.9,42.8,42.85,242000.0,31.5774,31.6438,31.57,31.6069,242000.0
2010-04-01 14:55:00,42.85,42.85,42.77,42.85,178200.0,31.6069,31.6069,31.5479,31.6069,178200.0
2010-04-01 15:00:00,42.85,42.89,42.81,42.83,208000.0,31.6069,31.6364,31.5774,31.5921,208000.0
2010-04-01 15:05:00,42.82,42.91,42.81,42.91,222200.0,31.5848,31.6511,31.5774,31.6511,222200.0
2010-04-01 15:10:00,42.91,42.95,42.9,42.94,254400.0,31.6511,31.6807,31.6438,31.6733,254400.0
2010-04-01 15:15:00,42.94,43.04,42.94,42.97,374000.0,31.6733,31.747,31.6733,31.6954,374000.0
2010-04-01 15:20:00,42.97,43.1,42.96,43.09,356000.0,31.6954,31.7913,31.688,31.7839,356000.0
2010-04-01 15:25:00,43.09,43.09,43.01,43.02,257800.0,31.7839,31.7839,31.7249,31.7323,257800.0
2010-04-01 15:30:00,43.01,43.11,43.01,43.08,514400.0,31.7249,31.7987,31.7249,31.7765,514400.0
2010-04-01 15:35:00,43.07,43.07,42.98,43.02,340000.0,31.7692,31.7692,31.7028,31.7323,340000.0
2010-04-01 15:40:00,43.02,43.08,43.02,43.07,376600.0,31.7323,31.7765,31.7323,31.7692,376600.0
2010-04-01 15:45:00,43.07,43.1,43.02,43.08,486400.0,31.7692,31.7913,31.7323,31.7765,486400.0
2010-04-01 15:50:00,43.08,43.1,43.04,43.09,734200.0,31.7765,31.7913,31.747,31.7839,734200.0
2010-04-01 15:55:00,43.09,43.15,43.08,43.14,856800.0,31.7839,31.8282,31.7765,31.8208,856800.0
2010-04-05 09:30:00,43.4,43.5,43.24,43.24,681400.0,32.0126,32.0863,31.8946,31.8946,681400.0
2010-04-05 09:35:00,43.24,43.32,42.97,43.05,646400.0,31.8946,31.9536,31.6954,31.7544,646400.0
2010-04-05 09:40:00,43.06,43.18,42.99,43.17,566800.0,31.7618,31.8503,31.7102,31.8429,566800.0
2010-04-05 09:45:00,43.16,43.21,42.97,43.02,425400.0,31.8356,31.8724,31.6954,31.7323,425400.0
2010-04-05 09:50:00,43.02,43.13,43.0,43.12,270400.0,31.7323,31.8134,31.7175,31.806,270400.0
2010-04-05 09:55:00,43.12,43.17,43.11,43.15,366400.0,31.806,31.8429,31.7987,31.8282,366400.0
2010-04-05 10:00:00,43.15,43.22,43.04,43.12,442400.0,31.8282,31.8798,31.747,31.806,442400.0
2010-04-05 10:05:00,43.13,43.16,43.06,43.14,220600.0,31.8134,31.8356,31.7618,31.8208,220600.0
2010-04-05 10:10:00,43.13,43.35,43.12,43.32,652600.0,31.8134,31.9757,31.806,31.9536,652600.0
2010-04-05 10:15:00,43.32,43.38,43.18,43.32,473600.0,31.9536,31.9978,31.8503,31.9536,473600.0
2010-04-05 10:20:00,43.32,43.46,43.31,43.38,348400.0,31.9536,32.0568,31.9462,31.9978,348400.0
2010-04-05 10:25:00,43.39,43.4,43.3,43.34,436800.0,32.0052,32.0126,31.9388,31.9683,436800.0
2010-04-05 10:30:00,43.34,43.36,43.3,43.35,330200.0,31.9683,31.9831,31.9388,31.9757,330200.0
2010-04-05 10:35:00,43.35,43.41,43.31,43.4,321600.0,31.9757,32.02,31.9462,32.0126,321600.0
2010-04-05 10:40:00,43.39,43.52,43.38,43.52,474600.0,32.0052,32.1011,31.9978,32.1011,474600.0
2010-04-05 10:45:00,43.52,43.62,43.51,43.58,463200.0,32.1011,32.1749,32.0937,32.1454,463200.0
2010-04-05 10:50:00,43.58,43.6,43.55,43.57,272400.0,32.1454,32.1601,32.1232,32.138,272400.0
2010-04-05 10:55:00,43.57,43.62,43.54,43.54,316800.0,32.138,32.1749,32.1158,32.1158,316800.0
2010-04-05 11:00:00,43.54,43.62,43.54,43.62,309600.0,32.1158,32.1749,32.1158,32.1749,309600.0
2010-04-05 11:05:00,43.62,43.71,43.61,43.68,300000.0,32.1749,32.2412,32.1675,32.2191,300000.0
2010-04-05 11:10:00,43.68,43.8,43.67,43.77,554600.0,32.2191,32.3076,32.2117,32.2855,554600.0
2010-04-05 11:15:00,43.77,43.8,43.75,43.79,351400.0,32.2855,32.3076,32.2707,32.3003,351400.0
2010-04-05 11:20:00,43.79,43.85,43.77,43.82,441800.0,32.3003,32.3445,32.2855,32.3224,441800.0
2010-04-05 11:25:00,43.82,43.93,43.81,43.92,293000.0,32.3224,32.4035,32.315,32.3961,293000.0
2010-04-05 11:30:00,43.92,43.92,43.77,43.77,405800.0,32.3961,32.3961,32.2855,32.2855,405800.0
2010-04-05 11:35:00,43.78,43.8,43.76,43.77,262200.0,32.2929,32.3076,32.2781,32.2855,262200.0
2010-04-05 11:40:00,43.77,43.88,43.77,43.86,169400.0,32.2855,32.3666,32.2855,32.3519,169400.0
2010-04-05 11:45:00,43.86,43.88,43.85,43.87,171800.0,32.3519,32.3666,32.3445,32.3593,171800.0
2010-04-05 11:50:00,43.88,43.94,43.87,43.88,324600.0,32.3666,32.4109,32.3593,32.3666,324600.0
2010-04-05 11:55:00,43.88,43.9,43.85,43.87,163600.0,32.3666,32.3814,32.3445,32.3593,163600.0
2010-04-05 12:00:00,43.87,43.88,43.79,43.81,190600.0,32.3593,32.3666,32.3003,32.315,190600.0
2010-04-05 12:05:00,43.81,43.85,43.8,43.84,174200.0,32.315,32.3445,32.3076,32.3371,174200.0
2010-04-05 12:10:00,43.84,43.85,43.76,43.77,78800.0,32.3371,32.3445,32.2781,32.2855,78800.0
2010-04-05 12:15:00,43.77,43.84,43.76,43.84,108800.0,32.2855,32.3371,32.2781,32.3371,108800.0
2010-04-05 12:20:00,43.84,43.88,43.84,43.88,382400.0,32.3371,32.3666,32.3371,32.3666,382400.0
2010-04-05 12:25:00,43.88,43.88,43.84,43.85,86800.0,32.3666,32.3666,32.3371,32.3445,86800.0
2010-04-05 12:30:00,43.84,43.87,43.79,43.82,174200.0,32.3371,32.3593,32.3003,32.3224,174200.0
2010-04-05 12:35:00,43.82,43.85,43.8,43.83,80200.0,32.3224,32.3445,32.3076,32.3298,80200.0
2010-04-05 12:40:00,43.83,43.85,43.8,43.8,102600.0,32.3298,32.3445,32.3076,32.3076,102600.0
2010-04-05 12:45:00,43.81,43.82,43.76,43.79,108000.0,32.315,32.3224,32.2781,32.3003,108000.0
2010-04-05 12:50:00,43.79,43.8,43.74,43.76,148000.0,32.3003,32.3076,32.2634,32.2781,148000.0
2010-04-05 12:55:00,43.76,43.82,43.76,43.77,190800.0,32.2781,32.3224,32.2781,32.2855,190800.0
2010-04-05 13:00:00,43.77,43.85,43.77,43.8,81400.0,32.2855,32.3445,32.2855,32.3076,81400.0
2010-04-05 13:05:00,43.8,43.8,43.75,43.75,123000.0,32.3076,32.3076,32.2707,32.2707,123000.0
2010-04-05 13:10:00,43.75,43.8,43.74,43.8,106800.0,32.2707,32.3076,32.2634,32.3076,106800.0
2010-04-05 13:15:00,43.8,43.8,43.73,43.74,159000.0,32.3076,32.3076,32.256,32.2634,159000.0
2010-04-05 13:20:00,43.75,43.76,43.73,43.74,88200.0,32.2707,32.2781,32.256,32.2634,88200.0
2010-04-05 13:25:00,43.74,43.75,43.68,43.68,140600.0,32.2634,32.2707,32.2191,32.2191,140600.0
2010-04-05 13:30:00,43.69,43.74,43.67,43.72,139400.0,32.2265,32.2634,32.2117,32.2486,139400.0
2010-04-05 13:35:00,43.72,43.73,43.57,43.6,238800.0,32.2486,32.256,32.138,32.1601,238800.0
2010-04-05 13:40:00,43.6,43.65,43.57,43.64,213600.0,32.1601,32.197,32.138,32.1896,213600.0
2010-04-05 13:45:00,43.65,43.66,43.54,43.56,233000.0,32.197,32.2044,32.1158,32.1306,233000.0
2010-04-05 13:50:00,43.57,43.63,43.55,43.63,203000.0,32.138,32.1822,32.1232,32.1822,203000.0
2010-04-05 13:55:00,43.63,43.65,43.58,43.59,120600.0,32.1822,32.197,32.1454,32.1527,120600.0
2010-04-05 14:00:00,43.59,43.59,43.52,43.52,205200.0,32.1527,32.1527,32.1011,32.1011,205200.0
2010-04-05 14:05:00,43.52,43.59,43.52,43.59,134200.0,32.1011,32.1527,32.1011,32.1527,134200.0
2010-04-05 14:10:00,43.58,43.59,43.55,43.56,66800.0,32.1454,32.1527,32.1232,32.1306,66800.0
2010-04-05 14:15:00,43.57,43.7,43.56,43.69,140000.0,32.138,32.2339,32.1306,32.2265,140000.0
2010-04-05 14:20:00,43.69,43.69,43.63,43.67,113800.0,32.2265,32.2265,32.1822,32.2117,113800.0
2010-04-05 14:25:00,43.67,43.73,43.64,43.72,159400.0,32.2117,32.256,32.1896,32.2486,159400.0
2010-04-05 14:30:00,43.72,43.79,43.7,43.77,218200.0,32.2486,32.3003,32.2339,32.2855,218200.0
2010-04-05 14:35:00,43.77,43.78,43.71,43.74,161000.0,32.2855,32.2929,32.2412,32.2634,161000.0
2010-04-05 14:40:00,43.74,43.76,43.71,43.71,178000.0,32.2634,32.2781,32.2412,32.2412,178000.0
2010-04-05 14:45:00,43.71,43.75,43.7,43.75,120800.0,32.2412,32.2707,32.2339,32.2707,120800.0
2010-04-05 14:50:00,43.75,43.75,43.7,43.72,91800.0,32.2707,32.2707,32.2339,32.2486,91800.0
2010-04-05 14:55:00,43.73,43.73,43.63,43.63,225400.0,32.256,32.256,32.1822,32.1822,225400.0
2010-04-05 15:00:00,43.63,43.66,43.62,43.63,105000.0,32.1822,32.2044,32.1749,32.1822,105000.0
2010-04-05 15:05:00,43.63,43.63,43.51,43.54,402000.0,32.1822,32.1822,32.0937,32.1158,402000.0
2010-04-05 15:10:00,43.54,43.55,43.52,43.54,213600.0,32.1158,32.1232,32.1011,32.1158,213600.0
2010-04-05 15:15:00,43.54,43.55,43.46,43.52,235600.0,32.1158,32.1232,32.0568,32.1011,235600.0
2010-04-05 15:20:00,43.52,43.64,43.52,43.64,173000.0,32.1011,32.1896,32.1011,32.1896,173000.0
2010-04-05 15:25:00,43.64,43.66,43.6,43.6,249800.0,32.1896,32.2044,32.1601,32.1601,249800.0
2010-04-05 15:30:00,43.6,43.6,43.52,43.56,288600.0,32.1601,32.1601,32.1011,32.1306,288600.0
2010-04-05 15:35:00,43.57,43.57,43.45,43.46,292400.0,32.138,32.138,32.0495,32.0568,292400.0
2010-04-05 15:40:00,43.45,43.51,43.45,43.49,335200.0,32.0495,32.0937,32.0495,32.079,335200.0
2010-04-05 15:45:00,43.49,43.62,43.48,43.6,507200.0,32.079,32.1749,32.0716,32.1601,507200.0
2010-04-05 15:50:00,43.6,43.64,43.59,43.63,459000.0,32.1601,32.1896,32.1527,32.1822,459000.0
2010-04-05 15:55:00,43.63,43.66,43.61,43.65,567400.0,32.1822,32.2044,32.1675,32.197,567400.0
2010-04-06 09:30:00,43.51,43.63,43.34,43.62,797200.0,32.0937,32.1822,31.9683,32.1749,797200.0
2010-04-06 09:35:00,43.6,43.88,43.59,43.76,582000.0,32.1601,32.3666,32.1527,32.2781,582000.0
2010-04-06 09:40:00,43.76,43.96,43.66,43.93,475000.0,32.2781,32.4256,32.2044,32.4035,475000.0
2010-04-06 09:45:00,43.94,43.98,43.88,43.94,418200.0,32.4109,32.4404,32.3666,32.4109,418200.0
2010-04-06 09:50:00,43.93,43.94,43.88,43.89,420800.0,32.4035,32.4109,32.3666,32.374,420800.0
2010-04-06 09:55:00,43.89,43.92,43.8,43.84,462200.0,32.374,32.3961,32.3076,32.3371,462200.0
2010-04-06 10:00:00,43.84,43.84,43.66,43.72,592200.0,32.3371,32.3371,32.2044,32.2486,592200.0
2010-04-06 10:05:00,43.71,43.76,43.66,43.67,443400.0,32.2412,32.2781,32.2044,32.2117,443400.0
2010-04-06 10:10:00,43.67,43.79,43.62,43.76,377800.0,32.2117,32.3003,32.1749,32.2781,377800.0
2010-04-06 10:15:00,43.77,43.84,43.76,43.77,288200.0,32.2855,32.3371,32.2781,32.2855,288200.0
2010-04-06 10:20:00,43.77,43.85,43.73,43.85,209200.0,32.2855,32.3445,32.256,32.3445,209200.0
2010-04-06 10:25:00,43.86,43.92,43.85,43.91,189200.0,32.3519,32.3961,32.3445,32.3888,189200.0
2010-04-06 10:30:00,43.9,43.93,43.83,43.93,255600.0,32.3814,32.4035,32.3298,32.4035,255600.0
2010-04-06 10:35:00,43.93,43.93,43.82,43.85,184800.0,32.4035,32.4035,32.3224,32.3445,184800.0
2010-04-06 10:40:00,43.86,43.93,43.85,43.91,157200.0,32.3519,32.4035,32.3445,32.3888,157200.0
2010-04-06 10:45:00,43.91,43.93,43.84,43.85,122000.0,32.3888,32.4035,32.3371,32.3445,122000.0
2010-04-06 10:50:00,43.84,43.94,43.78,43.93,181800.0,32.3371,32.4109,32.2929,32.4035,181800.0
2010-04-06 10:55:00,43.92,43.99,43.91,43.93,265200.0,32.3961,32.4478,32.3888,32.4035,265200.0
2010-04-06 11:00:00,43.94,43.98,43.88,43.91,176800.0,32.4109,32.4404,32.3666,32.3888,176800.0
2010-04-06 11:05:00,43.9,43.96,43.89,43.91,108200.0,32.3814,32.4256,32.374,32.3888,108200.0
2010-04-06 11:10:00,43.91,43.94,43.88,43.9,129200.0,32.3888,32.4109,32.3666,32.3814,129200.0
2010-04-06 11:15:00,43.9,43.99,43.9,43.98,214400.0,32.3814,32.4478,32.3814,32.4404,214400.0
2010-04-06 11:20:00,43.98,44.02,43.94,43.94,507800.0,32.4404,32.4699,32.4109,32.4109,507800.0
2010-04-06 11:25:00,43.94,44.04,43.94,44.04,2179200.0,32.4109,32.4847,32.4109,32.4847,2179200.0
2010-04-06 11:30:00,44.04,44.15,44.02,44.12,404000.0,32.4847,32.5658,32.4699,32.5437,404000.0
2010-04-06 11:35:00,44.11,44.15,44.0,44.01,212800.0,32.5363,32.5658,32.4552,32.4625,212800.0
2010-04-06 11:40:00,44.01,44.06,43.99,44.05,261000.0,32.4625,32.4994,32.4478,32.492,261000.0
2010-04-06 11:45:00,44.05,44.1,44.05,44.08,158800.0,32.492,32.5289,32.492,32.5142,158800.0
2010-04-06 11:50:00,44.08,44.09,43.94,43.94,138600.0,32.5142,32.5215,32.4109,32.4109,138600.0
2010-04-06 11:55:00,43.95,43.97,43.86,43.95,173200.0,32.4183,32.433,32.3519,32.4183,173200.0
2010-04-06 12:00:00,43.94,43.97,43.88,43.92,101800.0,32.4109,32.433,32.3666,32.3961,101800.0
2010-04-06 12:05:00,43.93,43.99,43.91,43.96,126200.0,32.4035,32.4478,32.3888,32.4256,126200.0
2010-04-06 12:10:00,43.96,43.96,43.85,43.88,124200.0,32.4256,32.4256,32.3445,32.3666,124200.0
2010-04-06 12:15:00,43.88,43.91,43.85,43.89,118000.0,32.3666,32.3888,32.3445,32.374,118000.0
2010-04-06 12:20:00,43.88,43.93,43.86,43.93,107200.0,32.3666,32.4035,32.3519,32.4035,107200.0
2010-04-06 12:25:00,43.94,43.95,43.88,43.9,141800.0,32.4109,32.4183,32.3666,32.3814,141800.0
2010-04-06 12:30:00,43.9,43.91,43.76,43.77,211800.0,32.3814,32.3888,32.2781,32.2855,211800.0
2010-04-06 12:35:00,43.77,43.79,43.71,43.74,162800.0,32.2855,32.3003,32.2412,32.2634,162800.0
2010-04-06 12:40:00,43.74,43.79,43.7,43.71,189600.0,32.2634,32.3003,32.2339,32.2412,189600.0
2010-04-06 12:45:00,43.71,43.77,43.7,43.72,87800.0,32.2412,32.2855,32.2339,32.2486,87800.0
2010-04-06 12:50:00,43.72,43.73,43.63,43.64,159400.0,32.2486,32.256,32.1822,32.1896,159400.0
2010-04-06 12:55:00,43.65,43.77,43.64,43.77,90400.0,32.197,32.2855,32.1896,32.2855,90400.0
2010-04-06 13:00:00,43.76,43.8,43.73,43.74,148600.0,32.2781,32.3076,32.256,32.2634,148600.0
2010-04-06 13:05:00,43.75,43.82,43.74,43.78,301800.0,32.2707,32.3224,32.2634,32.2929,301800.0
2010-04-06 13:10:00,43.77,43.83,43.77,43.82,155000.0,32.2855,32.3298,32.2855,32.3224,155000.0
2010-04-06 13:15:00,43.82,43.82,43.77,43.77,98400.0,32.3224,32.3224,32.2855,32.2855,98400.0
2010-04-06 13:20:00,43.78,43.79,43.7,43.71,139000.0,32.2929,32.3003,32.2339,32.2412,139000.0
2010-04-06 13:25:00,43.71,43.76,43.69,43.75,93200.0,32.2412,32.2781,32.2265,32.2707,93200.0
2010-04-06 13:30:00,43.76,43.81,43.71,43.71,187800.0,32.2781,32.315,32.2412,32.2412,187800.0
2010-04-06 13:35:00,43.72,43.74,43.68,43.73,144000.0,32.2486,32.2634,32.2191,32.256,144000.0
2010-04-06 13:40:00,43.73,43.81,43.73,43.8,185000.0,32.256,32.315,32.256,32.3076,185000.0
2010-04-06 13:45:00,43.8,43.8,43.74,43.74,104600.0,32.3076,32.3076,32.2634,32.2634,104600.0
2010-04-06 13:50:00,43.74,43.85,43.74,43.83,194200.0,32.2634,32.3445,32.2634,32.3298,194200.0
2010-04-06 13:55:00,43.82,43.83,43.74,43.77,107200.0,32.3224,32.3298,32.2634,32.2855,107200.0
2010-04-06 14:00:00,43.77,43.89,43.76,43.87,293000.0,32.2855,32.374,32.2781,32.3593,293000.0
2010-04-06 14:05:00,43.88,43.9,43.82,43.85,220800.0,32.3666,32.3814,32.3224,32.3445,220800.0
2010-04-06 14:10:00,43.87,43.95,43.85,43.93,270600.0,32.3593,32.4183,32.3445,32.4035,270600.0
2010-04-06 14:15:00,43.93,43.96,43.88,43.92,240200.0,32.4035,32.4256,32.3666,32.3961,240200.0
2010-04-06 14:20:00,43.93,43.94,43.87,43.91,152400.0,32.4035,32.4109,32.3593,32.3888,152400.0
2010-04-06 14:25:00,43.91,43.93,43.88,43.92,174000.0,32.3888,32.4035,32.3666,32.3961,174000.0
2010-04-06 14:30:00,43.93,43.97,43.92,43.96,204800.0,32.4035,32.433,32.3961,32.4256,204800.0
2010-04-06 14:35:00,43.95,43.98,43.92,43.94,120600.0,32.4183,32.4404,32.3961,32.4109,120600.0
2010-04-06 14:40:00,43.95,43.96,43.8,43.85,252000.0,32.4183,32.4256,32.3076,32.3445,252000.0
2010-04-06 14:45:00,43.85,43.86,43.79,43.8,147400.0,32.3445,32.3519,32.3003,32.3076,147400.0
2010-04-06 14:50:00,43.8,43.85,43.8,43.85,79000.0,32.3076,32.3445,32.3076,32.3445,79000.0
2010-04-06 14:55:00,43.85,43.9,43.82,43.82,196400.0,32.3445,32.3814,32.3224,32.3224,196400.0
2010-04-06 15:00:00,43.85,43.88,43.79,43.8,235600.0,32.3445,32.3666,32.3003,32.3076,235600.0
2010-04-06 15:05:00,43.79,43.8,43.71,43.72,321000.0,32.3003,32.3076,32.2412,32.2486,321000.0
2010-04-06 15:10:00,43.73,43.76,43.7,43.71,139000.0,32.256,32.2781,32.2339,32.2412,139000.0
2010-04-06 15:15:00,43.72,43.74,43.7,43.72,132600.0,32.2486,32.2634,32.2339,32.2486,132600.0
2010-04-06 15:20:00,43.71,43.72,43.56,43.56,281200.0,32.2412,32.2486,32.1306,32.1306,281200.0
2010-04-06 15:25:00,43.56,43.57,43.42,43.44,454200.0,32.1306,32.138,32.0273,32.0421,454200.0
2010-04-06 15:30:00,43.43,43.59,43.43,43.58,448800.0,32.0347,32.1527,32.0347,32.1454,448800.0
2010-04-06 15:35:00,43.59,43.63,43.57,43.59,313600.0,32.1527,32.1822,32.138,32.1527,313600.0
2010-04-06 15:40:00,43.6,43.68,43.58,43.66,343400.0,32.1601,32.2191,32.1454,32.2044,343400.0
2010-04-06 15:45:00,43.66,43.67,43.59,43.63,369800.0,32.2044,32.2117,32.1527,32.1822,369800.0
2010-04-06 15:50:00,43.63,43.65,43.58,43.64,403600.0,32.1822,32.197,32.1454,32.1896,403600.0
2010-04-06 15:55:00,43.64,43.65,43.59,43.65,458400.0,32.1896,32.197,32.1527,32.197,458400.0
2010-04-07 09:30:00,43.78,43.78,43.6,43.74,568800.0,32.2929,32.2929,32.1601,32.2634,568800.0
2010-04-07 09:35:00,43.74,43.85,43.54,43.72,716000.0,32.2634,32.3445,32.1158,32.2486,716000.0
2010-04-07 09:40:00,43.72,43.85,43.61,43.74,433800.0,32.2486,32.3445,32.1675,32.2634,433800.0
2010-04-07 09:45:00,43.73,43.79,43.6,43.63,271400.0,32.256,32.3003,32.1601,32.1822,271400.0
2010-04-07 09:50:00,43.62,43.69,43.54,43.69,451800.0,32.1749,32.2265,32.1158,32.2265,451800.0
2010-04-07 09:55:00,43.69,43.7,43.63,43.68,452600.0,32.2265,32.2339,32.1822,32.2191,452600.0
2010-04-07 10:00:00,43.68,43.68,43.54,43.61,358800.0,32.2191,32.2191,32.1158,32.1675,358800.0
2010-04-07 10:05:00,43.6,43.65,43.57,43.64,365800.0,32.1601,32.197,32.138,32.1896,365800.0
2010-04-07 10:10:00,43.64,43.65,43.58,43.6,398600.0,32.1896,32.197,32.1454,32.1601,398600.0
2010-04-07 10:15:00,43.6,43.6,43.48,43.49,390800.0,32.1601,32.1601,32.0716,32.079,390800.0
2010-04-07 10:20:00,43.5,43.57,43.45,43.57,478400.0,32.0863,32.138,32.0495,32.138,478400.0
2010-04-07 10:25:00,43.57,43.62,43.52,43.53,343200.0,32.138,32.1749,32.1011,32.1085,343200.0
2010-04-07 10:30:00,43.53,43.55,43.43,43.49,399200.0,32.1085,32.1232,32.0347,32.079,399200.0
2010-04-07 10:35:00,43.5,43.61,43.47,43.48,354200.0,32.0863,32.1675,32.0642,32.0716,354200.0
2010-04-07 10:40:00,43.48,43.49,43.27,43.31,649000.0,32.0716,32.079,31.9167,31.9462,649000.0
2010-04-07 10:45:00,43.31,43.35,43.18,43.27,640000.0,31.9462,31.9757,31.8503,31.9167,640000.0
2010-04-07 10:50:00,43.29,43.35,43.23,43.33,454600.0,31.9314,31.9757,31.8872,31.9609,454600.0
2010-04-07 10:55:00,43.33,43.34,43.22,43.24,300800.0,31.9609,31.9683,31.8798,31.8946,300800.0
2010-04-07 11:00:00,43.25,43.27,43.09,43.13,408000.0,31.9019,31.9167,31.7839,31.8134,408000.0
2010-04-07 11:05:00,43.14,43.14,43.01,43.07,691800.0,31.8208,31.8208,31.7249,31.7692,691800.0
2010-04-07 11:10:00,43.08,43.15,43.02,43.14,416000.0,31.7765,31.8282,31.7323,31.8208,416000.0
2010-04-07 11:15:00,43.14,43.15,43.07,43.1,340000.0,31.8208,31.8282,31.7692,31.7913,340000.0
2010-04-07 11:20:00,43.12,43.13,42.94,42.99,460400.0,31.806,31.8134,31.6733,31.7102,460400.0
2010-04-07 11:25:00,42.99,43.14,42.95,43.12,299600.0,31.7102,31.8208,31.6807,31.806,299600.0
2010-04-07 11:30:00,43.13,43.13,42.94,42.96,320600.0,31.8134,31.8134,31.6733,31.688,320600.0
2010-04-07 11:35:00,42.96,43.01,42.83,42.9,379600.0,31.688,31.7249,31.5921,31.6438,379600.0
2010-04-07 11:40:00,42.91,43.06,42.9,43.02,924400.0,31.6511,31.7618,31.6438,31.7323,924400.0
2010-04-07 11:45:00,43.02,43.06,42.99,43.02,312200.0,31.7323,31.7618,31.7102,31.7323,312200.0
2010-04-07 11:50:00,43.02,43.15,43.0,43.14,236400.0,31.7323,31.8282,31.7175,31.8208,236400.0
2010-04-07 11:55:00,43.13,43.15,43.09,43.12,141800.0,31.8134,31.8282,31.7839,31.806,141800.0
2010-04-07 12:00:00,43.12,43.24,43.12,43.17,207400.0,31.806,31.8946,31.806,31.8429,207400.0
2010-04-07 12:05:00,43.16,43.23,43.16,43.21,842000.0,31.8356,31.8872,31.8356,31.8724,842000.0
2010-04-07 12:10:00,43.21,43.25,43.12,43.12,165600.0,31.8724,31.9019,31.806,31.806,165600.0
2010-04-07 12:15:00,43.13,43.15,43.04,43.05,216000.0,31.8134,31.8282,31.747,31.7544,216000.0
2010-04-07 12:20:00,43.05,43.15,43.05,43.1,115000.0,31.7544,31.8282,31.7544,31.7913,115000.0
2010-04-07 12:25:00,43.1,43.13,43.05,43.09,139600.0,31.7913,31.8134,31.7544,31.7839,139600.0
2010-04-07 12:30:00,43.08,43.13,43.07,43.12,105000.0,31.7765,31.8134,31.7692,31.806,105000.0
2010-04-07 12:35:00,43.13,43.15,43.05,43.1,102600.0,31.8134,31.8282,31.7544,31.7913,102600.0
2010-04-07 12:40:00,43.1,43.13,43.06,43.09,84400.0,31.7913,31.8134,31.7618,31.7839,84400.0
2010-04-07 12:45:00,43.1,43.13,43.09,43.1,122600.0,31.7913,31.8134,31.7839,31.7913,122600.0
2010-04-07 12:50:00,43.1,43.17,43.1,43.16,145400.0,31.7913,31.8429,31.7913,31.8356,145400.0
2010-04-07 12:55:00,43.16,43.18,43.15,43.16,122200.0,31.8356,31.8503,31.8282,31.8356,122200.0
2010-04-07 13:00:00,43.17,43.21,43.15,43.18,290600.0,31.8429,31.8724,31.8282,31.8503,290600.0
2010-04-07 13:05:00,43.17,43.2,43.1,43.1,191200.0,31.8429,31.8651,31.7913,31.7913,191200.0
2010-04-07 13:10:00,43.1,43.19,43.1,43.18,177600.0,31.7913,31.8577,31.7913,31.8503,177600.0
2010-04-07 13:15:00,43.18,43.2,43.13,43.17,149400.0,31.8503,31.8651,31.8134,31.8429,149400.0
2010-04-07 13:20:00,43.17,43.2,43.14,43.19,159600.0,31.8429,31.8651,31.8208,31.8577,159600.0
2010-04-07 13:25:00,43.2,43.22,43.11,43.12,257200.0,31.8651,31.8798,31.7987,31.806,257200.0
2010-04-07 13:30:00,43.12,43.16,43.11,43.13,102600.0,31.806,31.8356,31.7987,31.8134,102600.0
2010-04-07 13:35:00,43.13,43.15,43.02,43.1,113800.0,31.8134,31.8282,31.7323,31.7913,113800.0
2010-04-07 13:40:00,43.11,43.15,43.04,43.06,251200.0,31.7987,31.8282,31.747,31.7618,251200.0
2010-04-07 13:45:00,43.07,43.1,43.0,43.03,175000.0,31.7692,31.7913,31.7175,31.7397,175000.0
2010-04-07 13:50:00,43.03,43.14,43.02,43.1,148800.0,31.7397,31.8208,31.7323,31.7913,148800.0
2010-04-07 13:55:00,43.1,43.15,43.06,43.09,121600.0,31.7913,31.8282,31.7618,31.7839,121600.0
2010-04-07 14:00:00,43.09,43.2,43.09,43.13,272200.0,31.7839,31.8651,31.7839,31.8134,272200.0
2010-04-07 14:05:00,43.13,43.18,43.13,43.17,88200.0,31.8134,31.8503,31.8134,31.8429,88200.0
2010-04-07 14:10:00,43.17,43.18,43.06,43.09,179400.0,31.8429,31.8503,31.7618,31.7839,179400.0
2010-04-07 14:15:00,43.09,43.1,43.03,43.09,195800.0,31.7839,31.7913,31.7397,31.7839,195800.0
2010-04-07 14:20:00,43.09,43.1,43.04,43.07,163200.0,31.7839,31.7913,31.747,31.7692,163200.0
2010-04-07 14:25:00,43.07,43.1,43.02,43.09,242400.0,31.7692,31.7913,31.7323,31.7839,242400.0
2010-04-07 14:30:00,43.1,43.13,43.01,43.05,263800.0,31.7913,31.8134,31.7249,31.7544,263800.0
2010-04-07 14:35:00,43.05,43.12,43.05,43.1,208000.0,31.7544,31.806,31.7544,31.7913,208000.0
2010-04-07 14:40:00,43.11,43.13,43.03,43.1,216600.0,31.7987,31.8134,31.7397,31.7913,216600.0
2010-04-07 14:45:00,43.1,43.15,43.0,43.0,213800.0,31.7913,31.8282,31.7175,31.7175,213800.0
2010-04-07 14:50:00,43.01,43.08,42.98,43.06,294600.0,31.7249,31.7765,31.7028,31.7618,294600.0
2010-04-07 14:55:00,43.07,43.07,42.88,42.95,444000.0,31.7692,31.7692,31.629,31.6807,444000.0
2010-04-07 15:00:00,42.94,42.94,42.7,42.74,719000.0,31.6733,31.6733,31.4962,31.5258,719000.0
2010-04-07 15:05:00,42.75,42.75,42.54,42.54,718800.0,31.5331,31.5331,31.3782,31.3782,718800.0
2010-04-07 15:10:00,42.57,42.71,42.46,42.63,1015800.0,31.4004,31.5036,31.3192,31.4446,1015800.0
2010-04-07 15:15:00,42.63,42.71,42.53,42.7,525800.0,31.4446,31.5036,31.3709,31.4962,525800.0
2010-04-07 15:20:00,42.69,42.74,42.63,42.73,231800.0,31.4889,31.5258,31.4446,31.5184,231800.0
2010-04-07 15:25:00,42.74,42.83,42.73,42.76,298200.0,31.5258,31.5921,31.5184,31.5405,298200.0
2010-04-07 15:30:00,42.76,42.79,42.7,42.76,292600.0,31.5405,31.5626,31.4962,31.5405,292600.0
2010-04-07 15:35:00,42.76,42.92,42.72,42.89,459600.0,31.5405,31.6585,31.511,31.6364,459600.0
2010-04-07 15:40:00,42.88,42.91,42.77,42.8,485000.0,31.629,31.6511,31.5479,31.57,485000.0
2010-04-07 15:45:00,42.79,42.85,42.79,42.84,400200.0,31.5626,31.6069,31.5626,31.5995,400200.0
2010-04-07 15:50:00,42.84,42.88,42.82,42.85,479400.0,31.5995,31.629,31.5848,31.6069,479400.0
2010-04-07 15:55:00,42.85,42.97,42.84,42.97,706200.0,31.6069,31.6954,31.5995,31.6954,706200.0
2010-04-08 09:30:00,42.55,42.63,42.4,42.57,857000.0,31.3856,31.4446,31.275,31.4004,857000.0
2010-04-08 09:35:00,42.56,42.66,42.55,42.56,513800.0,31.393,31.4667,31.3856,31.393,513800.0
2010-04-08 09:40:00,42.56,42.63,42.41,42.59,507000.0,31.393,31.4446,31.2823,31.4151,507000.0
2010-04-08 09:45:00,42.58,42.59,42.43,42.43,310000.0,31.4077,31.4151,31.2971,31.2971,310000.0
2010-04-08 09:50:00,42.43,42.63,42.43,42.52,610800.0,31.2971,31.4446,31.2971,31.3635,610800.0
2010-04-08 09:55:00,42.53,42.55,42.13,42.24,981600.0,31.3709,31.3856,31.0758,31.1569,981600.0
2010-04-08 10:00:00,42.24,42.29,42.19,42.24,460200.0,31.1569,31.1938,31.1201,31.1569,460200.0
2010-04-08 10:05:00,42.24,42.37,42.19,42.22,388800.0,31.1569,31.2528,31.1201,31.1422,388800.0
2010-04-08 10:10:00,42.22,42.26,42.14,42.19,530200.0,31.1422,31.1717,31.0832,31.1201,530200.0
2010-04-08 10:15:00,42.19,42.29,42.13,42.24,402000.0,31.1201,31.1938,31.0758,31.1569,402000.0
2010-04-08 10:20:00,42.24,42.37,42.19,42.33,403000.0,31.1569,31.2528,31.1201,31.2233,403000.0
2010-04-08 10:25:00,42.33,42.37,42.31,42.33,334200.0,31.2233,31.2528,31.2086,31.2233,334200.0
2010-04-08 10:30:00,42.34,42.44,42.32,42.33,450400.0,31.2307,31.3045,31.216,31.2233,450400.0
2010-04-08 10:35:00,42.33,42.35,42.22,42.22,305200.0,31.2233,31.2381,31.1422,31.1422,305200.0
2010-04-08 10:40:00,42.22,42.25,42.17,42.24,310000.0,31.1422,31.1643,31.1053,31.1569,310000.0
2010-04-08 10:45:00,42.23,42.3,42.22,42.29,256800.0,31.1496,31.2012,31.1422,31.1938,256800.0
2010-04-08 10:50:00,42.29,42.31,42.23,42.31,210800.0,31.1938,31.2086,31.1496,31.2086,210800.0
2010-04-08 10:55:00,42.3,42.37,42.25,42.27,221200.0,31.2012,31.2528,31.1643,31.1791,221200.0
2010-04-08 11:00:00,42.27,42.43,42.27,42.42,176600.0,31.1791,31.2971,31.1791,31.2897,176600.0
2010-04-08 11:05:00,42.42,42.68,42.38,42.48,655000.0,31.2897,31.4815,31.2602,31.334,655000.0
2010-04-08 11:10:00,42.49,42.5,42.42,42.46,182000.0,31.3413,31.3487,31.2897,31.3192,182000.0
2010-04-08 11:15:00,42.46,42.48,42.41,42.47,127800.0,31.3192,31.334,31.2823,31.3266,127800.0
2010-04-08 11:20:00,42.47,42.51,42.47,42.49,103200.0,31.3266,31.3561,31.3266,31.3413,103200.0
2010-04-08 11:25:00,42.49,42.49,42.44,42.46,138600.0,31.3413,31.3413,31.3045,31.3192,138600.0
2010-04-08 11:30:00,42.47,42.5,42.43,42.49,135800.0,31.3266,31.3487,31.2971,31.3413,135800.0
2010-04-08 11:35:00,42.48,42.63,42.45,42.63,230600.0,31.334,31.4446,31.3118,31.4446,230600.0
2010-04-08 11:40:00,42.62,42.74,42.62,42.74,302400.0,31.4372,31.5258,31.4372,31.5258,302400.0
2010-04-08 11:45:00,42.74,42.8,42.7,42.79,242800.0,31.5258,31.57,31.4962,31.5626,242800.0
2010-04-08 11:50:00,42.79,42.88,42.78,42.88,271400.0,31.5626,31.629,31.5553,31.629,271400.0
2010-04-08 11:55:00,42.88,42.93,42.85,42.92,214600.0,31.629,31.6659,31.6069,31.6585,214600.0
2010-04-08 12:00:00,42.92,42.95,42.79,42.81,289200.0,31.6585,31.6807,31.5626,31.5774,289200.0
2010-04-08 12:05:00,42.81,42.9,42.78,42.88,204800.0,31.5774,31.6438,31.5553,31.629,204800.0
2010-04-08 12:10:00,42.88,42.88,42.74,42.74,210400.0,31.629,31.629,31.5258,31.5258,210400.0
2010-04-08 12:15:00,42.74,42.76,42.67,42.74,218400.0,31.5258,31.5405,31.4741,31.5258,218400.0
2010-04-08 12:20:00,42.74,42.83,42.71,42.82,231600.0,31.5258,31.5921,31.5036,31.5848,231600.0
2010-04-08 12:25:00,42.82,42.84,42.78,42.79,209200.0,31.5848,31.5995,31.5553,31.5626,209200.0
2010-04-08 12:30:00,42.79,42.79,42.72,42.72,123000.0,31.5626,31.5626,31.511,31.511,123000.0
2010-04-08 12:35:00,42.71,42.76,42.69,42.74,99600.0,31.5036,31.5405,31.4889,31.5258,99600.0
2010-04-08 12:40:00,42.74,42.76,42.7,42.71,108800.0,31.5258,31.5405,31.4962,31.5036,108800.0
2010-04-08 12:45:00,42.71,42.75,42.66,42.67,163800.0,31.5036,31.5331,31.4667,31.4741,163800.0
2010-04-08 12:50:00,42.67,42.7,42.62,42.69,173200.0,31.4741,31.4962,31.4372,31.4889,173200.0
2010-04-08 12:55:00,42.69,42.74,42.63,42.74,157400.0,31.4889,31.5258,31.4446,31.5258,157400.0
2010-04-08 13:00:00,42.74,42.79,42.7,42.79,166800.0,31.5258,31.5626,31.4962,31.5626,166800.0
2010-04-08 13:05:00,42.79,42.8,42.74,42.74,152600.0,31.5626,31.57,31.5258,31.5258,152600.0
2010-04-08 13:10:00,42.74,42.76,42.66,42.7,158800.0,31.5258,31.5405,31.4667,31.4962,158800.0
2010-04-08 13:15:00,42.7,42.72,42.67,42.71,124600.0,31.4962,31.511,31.4741,31.5036,124600.0
2010-04-08 13:20:00,42.7,42.76,42.69,42.72,114400.0,31.4962,31.5405,31.4889,31.511,114400.0
2010-04-08 13:25:00,42.71,42.76,42.71,42.74,77800.0,31.5036,31.5405,31.5036,31.5258,77800.0
2010-04-08 13:30:00,42.74,42.77,42.71,42.76,118800.0,31.5258,31.5479,31.5036,31.5405,118800.0
2010-04-08 13:35:00,42.77,42.77,42.72,42.75,158000.0,31.5479,31.5479,31.511,31.5331,158000.0
2010-04-08 13:40:00,42.75,42.77,42.73,42.74,121000.0,31.5331,31.5479,31.5184,31.5258,121000.0
2010-04-08 13:45:00,42.74,42.77,42.71,42.74,173800.0,31.5258,31.5479,31.5036,31.5258,173800.0
2010-04-08 13:50:00,42.75,42.77,42.67,42.69,192200.0,31.5331,31.5479,31.4741,31.4889,192200.0
2010-04-08 13:55:00,42.69,42.69,42.6,42.67,156800.0,31.4889,31.4889,31.4225,31.4741,156800.0
2010-04-08 14:00:00,42.67,42.72,42.64,42.7,127800.0,31.4741,31.511,31.452,31.4962,127800.0
2010-04-08 14:05:00,42.71,42.72,42.65,42.67,83800.0,31.5036,31.511,31.4594,31.4741,83800.0
2010-04-08 14:10:00,42.66,42.68,42.63,42.68,56600.0,31.4667,31.4815,31.4446,31.4815,56600.0
2010-04-08 14:15:00,42.69,42.73,42.68,42.72,117000.0,31.4889,31.5184,31.4815,31.511,117000.0
2010-04-08 14:20:00,42.72,42.75,42.69,42.73,108200.0,31.511,31.5331,31.4889,31.5184,108200.0
2010-04-08 14:25:00,42.74,42.79,42.72,42.77,137600.0,31.5258,31.5626,31.511,31.5479,137600.0
2010-04-08 14:30:00,42.77,42.79,42.72,42.73,128600.0,31.5479,31.5626,31.511,31.5184,128600.0
2010-04-08 14:35:00,42.73,42.79,42.73,42.77,69400.0,31.5184,31.5626,31.5184,31.5479,69400.0
2010-04-08 14:40:00,42.77,42.9,42.77,42.83,195800.0,31.5479,31.6438,31.5479,31.5921,195800.0
2010-04-08 14:45:00,42.84,42.9,42.82,42.88,107400.0,31.5995,31.6438,31.5848,31.629,107400.0
2010-04-08 14:50:00,42.88,42.9,42.85,42.86,112000.0,31.629,31.6438,31.6069,31.6143,112000.0
2010-04-08 14:55:00,42.87,42.88,42.82,42.85,155000.0,31.6216,31.629,31.5848,31.6069,155000.0
2010-04-08 15:00:00,42.86,42.89,42.83,42.87,162000.0,31.6143,31.6364,31.5921,31.6216,162000.0
2010-04-08 15:05:00,42.88,42.89,42.84,42.84,141800.0,31.629,31.6364,31.5995,31.5995,141800.0
2010-04-08 15:10:00,42.84,42.87,42.83,42.84,153200.0,31.5995,31.6216,31.5921,31.5995,153200.0
2010-04-08 15:15:00,42.83,42.86,42.82,42.85,134600.0,31.5921,31.6143,31.5848,31.6069,134600.0
2010-04-08 15:20:00,42.85,42.9,42.85,42.89,156800.0,31.6069,31.6438,31.6069,31.6364,156800.0
2010-04-08 15:25:00,42.89,43.0,42.89,42.96,464600.0,31.6364,31.7175,31.6364,31.688,464600.0
2010-04-08 15:30:00,42.96,42.99,42.95,42.98,355600.0,31.688,31.7102,31.6807,31.7028,355600.0
2010-04-08 15:35:00,42.99,43.07,42.98,43.02,503800.0,31.7102,31.7692,31.7028,31.7323,503800.0
2010-04-08 15:40:00,43.02,43.06,42.98,43.01,302000.0,31.7323,31.7618,31.7028,31.7249,302000.0
2010-04-08 15:45:00,43.01,43.05,42.99,43.04,281200.0,31.7249,31.7544,31.7102,31.747,281200.0
2010-04-08 15:50:00,43.03,43.04,42.99,42.99,330800.0,31.7397,31.747,31.7102,31.7102,330800.0
2010-04-08 15:55:00,42.99,43.06,42.99,43.02,686800.0,31.7102,31.7618,31.7102,31.7323,686800.0
2010-04-09 09:30:00,43.34,43.47,43.3,43.45,641000.0,31.9683,32.0642,31.9388,32.0495,641000.0
2010-04-09 09:35:00,43.46,43.47,43.26,43.27,426800.0,32.0568,32.0642,31.9093,31.9167,426800.0
2010-04-09 09:40:00,43.27,43.29,42.97,42.98,701200.0,31.9167,31.9314,31.6954,31.7028,701200.0
2010-04-09 09:45:00,42.98,43.09,42.96,43.01,306600.0,31.7028,31.7839,31.688,31.7249,306600.0
2010-04-09 09:50:00,43.01,43.03,42.85,42.9,421400.0,31.7249,31.7397,31.6069,31.6438,421400.0
2010-04-09 09:55:00,42.88,43.16,42.88,43.1,318800.0,31.629,31.8356,31.629,31.7913,318800.0
2010-04-09 10:00:00,43.1,43.23,43.07,43.07,272000.0,31.7913,31.8872,31.7692,31.7692,272000.0
2010-04-09 10:05:00,43.08,43.13,42.96,43.01,402200.0,31.7765,31.8134,31.688,31.7249,402200.0
2010-04-09 10:10:00,43.0,43.08,42.99,43.0,262400.0,31.7175,31.7765,31.7102,31.7175,262400.0
2010-04-09 10:15:00,43.0,43.1,42.93,43.1,344000.0,31.7175,31.7913,31.6659,31.7913,344000.0
2010-04-09 10:20:00,43.1,43.2,43.1,43.11,235800.0,31.7913,31.8651,31.7913,31.7987,235800.0
2010-04-09 10:25:00,43.11,43.15,42.96,43.05,302600.0,31.7987,31.8282,31.688,31.7544,302600.0
2010-04-09 10:30:00,43.05,43.13,42.88,42.91,581400.0,31.7544,31.8134,31.629,31.6511,581400.0
2010-04-09 10:35:00,42.9,43.08,42.88,43.0,379000.0,31.6438,31.7765,31.629,31.7175,379000.0
2010-04-09 10:40:00,43.0,43.04,42.93,43.02,296600.0,31.7175,31.747,31.6659,31.7323,296600.0
2010-04-09 10:45:00,43.01,43.06,42.98,42.99,199000.0,31.7249,31.7618,31.7028,31.7102,199000.0
2010-04-09 10:50:00,42.98,43.05,42.93,43.03,222200.0,31.7028,31.7544,31.6659,31.7397,222200.0
2010-04-09 10:55:00,43.04,43.05,42.93,42.97,255800.0,31.747,31.7544,31.6659,31.6954,255800.0
2010-04-09 11:00:00,42.98,43.06,42.96,43.01,220800.0,31.7028,31.7618,31.688,31.7249,220800.0
2010-04-09 11:05:00,43.01,43.04,42.92,42.93,209800.0,31.7249,31.747,31.6585,31.6659,209800.0
2010-04-09 11:10:00,42.93,42.97,42.89,42.96,197800.0,31.6659,31.6954,31.6364,31.688,197800.0
2010-04-09 11:15:00,42.96,43.02,42.92,42.99,193400.0,31.688,31.7323,31.6585,31.7102,193400.0
2010-04-09 11:20:00,42.99,43.13,42.99,43.09,314000.0,31.7102,31.8134,31.7102,31.7839,314000.0
2010-04-09 11:25:00,43.1,43.13,43.07,43.12,164600.0,31.7913,31.8134,31.7692,31.806,164600.0
2010-04-09 11:30:00,43.12,43.15,43.01,43.05,303200.0,31.806,31.8282,31.7249,31.7544,303200.0
2010-04-09 11:35:00,43.05,43.08,42.97,43.06,182200.0,31.7544,31.7765,31.6954,31.7618,182200.0
2010-04-09 11:40:00,43.06,43.07,42.99,42.99,125000.0,31.7618,31.7692,31.7102,31.7102,125000.0
2010-04-09 11:45:00,42.99,43.0,42.88,42.89,160200.0,31.7102,31.7175,31.629,31.6364,160200.0
2010-04-09 11:50:00,42.89,42.96,42.88,42.91,163400.0,31.6364,31.688,31.629,31.6511,163400.0
2010-04-09 11:55:00,42.92,42.92,42.79,42.83,363000.0,31.6585,31.6585,31.5626,31.5921,363000.0
2010-04-09 12:00:00,42.84,42.85,42.76,42.77,196200.0,31.5995,31.6069,31.5405,31.5479,196200.0
2010-04-09 12:05:00,42.79,42.8,42.75,42.8,137200.0,31.5626,31.57,31.5331,31.57,137200.0
2010-04-09 12:10:00,42.8,42.8,42.64,42.67,325800.0,31.57,31.57,31.452,31.4741,325800.0
2010-04-09 12:15:00,42.67,42.71,42.64,42.7,201000.0,31.4741,31.5036,31.452,31.4962,201000.0
2010-04-09 12:20:00,42.7,42.73,42.69,42.7,171000.0,31.4962,31.5184,31.4889,31.4962,171000.0
2010-04-09 12:25:00,42.7,42.72,42.68,42.69,97200.0,31.4962,31.511,31.4815,31.4889,97200.0
2010-04-09 12:30:00,42.7,42.7,42.62,42.62,162000.0,31.4962,31.4962,31.4372,31.4372,162000.0
2010-04-09 12:35:00,42.62,42.63,42.52,42.52,282600.0,31.4372,31.4446,31.3635,31.3635,282600.0
2010-04-09 12:40:00,42.52,42.54,42.46,42.46,345200.0,31.3635,31.3782,31.3192,31.3192,345200.0
2010-04-09 12:45:00,42.46,42.5,42.42,42.48,233000.0,31.3192,31.3487,31.2897,31.334,233000.0
2010-04-09 12:50:00,42.47,42.51,42.46,42.49,134000.0,31.3266,31.3561,31.3192,31.3413,134000.0
2010-04-09 12:55:00,42.49,42.59,42.49,42.59,237800.0,31.3413,31.4151,31.3413,31.4151,237800.0
2010-04-09 13:00:00,42.59,42.62,42.44,42.44,315200.0,31.4151,31.4372,31.3045,31.3045,315200.0
2010-04-09 13:05:00,42.44,42.46,42.3,42.3,322400.0,31.3045,31.3192,31.2012,31.2012,322400.0
2010-04-09 13:10:00,42.3,42.38,42.25,42.35,325800.0,31.2012,31.2602,31.1643,31.2381,325800.0
2010-04-09 13:15:00,42.35,42.38,42.31,42.35,171400.0,31.2381,31.2602,31.2086,31.2381,171400.0
2010-04-09 13:20:00,42.35,42.41,42.34,42.36,153200.0,31.2381,31.2823,31.2307,31.2455,153200.0
2010-04-09 13:25:00,42.37,42.49,42.35,42.48,92800.0,31.2528,31.3413,31.2381,31.334,92800.0
2010-04-09 13:30:00,42.48,42.52,42.42,42.51,114200.0,31.334,31.3635,31.2897,31.3561,114200.0
2010-04-09 13:35:00,42.5,42.52,42.46,42.46,117800.0,31.3487,31.3635,31.3192,31.3192,117800.0
2010-04-09 13:40:00,42.47,42.51,42.45,42.5,76200.0,31.3266,31.3561,31.3118,31.3487,76200.0
2010-04-09 13:45:00,42.5,42.52,42.44,42.46,80600.0,31.3487,31.3635,31.3045,31.3192,80600.0
2010-04-09 13:50:00,42.45,42.48,42.43,42.46,102200.0,31.3118,31.334,31.2971,31.3192,102200.0
2010-04-09 13:55:00,42.46,42.46,42.37,42.39,89400.0,31.3192,31.3192,31.2528,31.2676,89400.0
2010-04-09 14:00:00,42.39,42.4,42.32,42.35,130000.0,31.2676,31.275,31.216,31.2381,130000.0
2010-04-09 14:05:00,42.37,42.47,42.36,42.47,149400.0,31.2528,31.3266,31.2455,31.3266,149400.0
2010-04-09 14:10:00,42.47,42.64,42.46,42.6,251000.0,31.3266,31.452,31.3192,31.4225,251000.0
2010-04-09 14:15:00,42.6,42.61,42.55,42.57,213200.0,31.4225,31.4299,31.3856,31.4004,213200.0
2010-04-09 14:20:00,42.57,42.6,42.55,42.55,231000.0,31.4004,31.4225,31.3856,31.3856,231000.0
2010-04-09 14:25:00,42.55,42.59,42.55,42.57,153200.0,31.3856,31.4151,31.3856,31.4004,153200.0
2010-04-09 14:30:00,42.57,42.57,42.51,42.56,71600.0,31.4004,31.4004,31.3561,31.393,71600.0
2010-04-09 14:35:00,42.56,42.59,42.54,42.58,103400.0,31.393,31.4151,31.3782,31.4077,103400.0
2010-04-09 14:40:00,42.58,42.58,42.53,42.55,62800.0,31.4077,31.4077,31.3709,31.3856,62800.0
2010-04-09 14:45:00,42.55,42.6,42.54,42.58,120800.0,31.3856,31.4225,31.3782,31.4077,120800.0
2010-04-09 14:50:00,42.57,42.59,42.54,42.56,57000.0,31.4004,31.4151,31.3782,31.393,57000.0
2010-04-09 14:55:00,42.57,42.6,42.51,42.55,130200.0,31.4004,31.4225,31.3561,31.3856,130200.0
2010-04-09 15:00:00,42.55,42.67,42.54,42.65,197600.0,31.3856,31.4741,31.3782,31.4594,197600.0
2010-04-09 15:05:00,42.65,42.65,42.58,42.59,169400.0,31.4594,31.4594,31.4077,31.4151,169400.0
2010-04-09 15:10:00,42.58,42.59,42.55,42.58,120600.0,31.4077,31.4151,31.3856,31.4077,120600.0
2010-04-09 15:15:00,42.57,42.58,42.52,42.56,235800.0,31.4004,31.4077,31.3635,31.393,235800.0
2010-04-09 15:20:00,42.56,42.58,42.52,42.58,126600.0,31.393,31.4077,31.3635,31.4077,126600.0
2010-04-09 15:25:00,42.57,42.67,42.56,42.67,290000.0,31.4004,31.4741,31.393,31.4741,290000.0
2010-04-09 15:30:00,42.67,42.71,42.63,42.68,344000.0,31.4741,31.5036,31.4446,31.4815,344000.0
2010-04-09 15:35:00,42.67,42.71,42.66,42.71,165600.0,31.4741,31.5036,31.4667,31.5036,165600.0
2010-04-09 15:40:00,42.7,42.73,42.69,42.7,281200.0,31.4962,31.5184,31.4889,31.4962,281200.0
2010-04-09 15:45:00,42.7,42.79,42.7,42.78,352000.0,31.4962,31.5626,31.4962,31.5553,352000.0
2010-04-09 15:50:00,42.79,42.88,42.76,42.88,440000.0,31.5626,31.629,31.5405,31.629,440000.0
2010-04-09 15:55:00,42.88,42.89,42.84,42.86,725400.0,31.629,31.6364,31.5995,31.6143,725400.0
2010-04-12 09:30:00,42.49,42.62,42.43,42.45,650400.0,31.3413,31.4372,31.2971,31.3118,650400.0
2010-04-12 09:35:00,42.45,42.74,42.45,42.73,580000.0,31.3118,31.5258,31.3118,31.5184,580000.0
2010-04-12 09:40:00,42.74,42.79,42.6,42.72,500400.0,31.5258,31.5626,31.4225,31.511,500400.0
2010-04-12 09:45:00,42.72,42.83,42.63,42.65,373600.0,31.511,31.5921,31.4446,31.4594,373600.0
2010-04-12 09:50:00,42.64,42.74,42.45,42.45,483600.0,31.452,31.5258,31.3118,31.3118,483600.0
2010-04-12 09:55:00,42.46,42.5,42.4,42.43,504400.0,31.3192,31.3487,31.275,31.2971,504400.0
2010-04-12 10:00:00,42.43,42.55,42.42,42.53,360600.0,31.2971,31.3856,31.2897,31.3709,360600.0
2010-04-12 10:05:00,42.52,42.68,42.52,42.6,415000.0,31.3635,31.4815,31.3635,31.4225,415000.0
2010-04-12 10:10:00,42.6,42.68,42.57,42.62,327200.0,31.4225,31.4815,31.4004,31.4372,327200.0
2010-04-12 10:15:00,42.62,42.63,42.51,42.54,259200.0,31.4372,31.4446,31.3561,31.3782,259200.0
2010-04-12 10:20:00,42.55,42.7,42.55,42.66,278200.0,31.3856,31.4962,31.3856,31.4667,278200.0
2010-04-12 10:25:00,42.67,42.84,42.62,42.81,449000.0,31.4741,31.5995,31.4372,31.5774,449000.0
2010-04-12 10:30:00,42.81,42.81,42.72,42.78,339400.0,31.5774,31.5774,31.511,31.5553,339400.0
2010-04-12 10:35:00,42.77,42.77,42.65,42.69,276400.0,31.5479,31.5479,31.4594,31.4889,276400.0
2010-04-12 10:40:00,42.7,42.8,42.7,42.79,200400.0,31.4962,31.57,31.4962,31.5626,200400.0
2010-04-12 10:45:00,42.79,42.89,42.79,42.88,343000.0,31.5626,31.6364,31.5626,31.629,343000.0
2010-04-12 10:50:00,42.87,42.98,42.87,42.9,324600.0,31.6216,31.7028,31.6216,31.6438,324600.0
2010-04-12 10:55:00,42.9,42.94,42.88,42.88,202600.0,31.6438,31.6733,31.629,31.629,202600.0
2010-04-12 11:00:00,42.88,42.93,42.85,42.91,183600.0,31.629,31.6659,31.6069,31.6511,183600.0
2010-04-12 11:05:00,42.9,42.98,42.9,42.95,278200.0,31.6438,31.7028,31.6438,31.6807,278200.0
2010-04-12 11:10:00,42.96,42.97,42.89,42.93,167600.0,31.688,31.6954,31.6364,31.6659,167600.0
2010-04-12 11:15:00,42.93,42.93,42.76,42.76,195800.0,31.6659,31.6659,31.5405,31.5405,195800.0
2010-04-12 11:20:00,42.76,42.82,42.76,42.81,213600.0,31.5405,31.5848,31.5405,31.5774,213600.0
2010-04-12 11:25:00,42.82,42.87,42.81,42.82,123400.0,31.5848,31.6216,31.5774,31.5848,123400.0
2010-04-12 11:30:00,42.82,42.85,42.71,42.85,310400.0,31.5848,31.6069,31.5036,31.6069,310400.0
2010-04-12 11:35:00,42.84,42.9,42.79,42.83,147000.0,31.5995,31.6438,31.5626,31.5921,147000.0
2010-04-12 11:40:00,42.84,42.89,42.84,42.84,74600.0,31.5995,31.6364,31.5995,31.5995,74600.0
2010-04-12 11:45:00,42.84,42.84,42.77,42.79,134800.0,31.5995,31.5995,31.5479,31.5626,134800.0
2010-04-12 11:50:00,42.79,42.86,42.79,42.8,109800.0,31.5626,31.6143,31.5626,31.57,109800.0
2010-04-12 11:55:00,42.8,42.81,42.73,42.76,160000.0,31.57,31.5774,31.5184,31.5405,160000.0
2010-04-12 12:00:00,42.76,42.81,42.76,42.76,129000.0,31.5405,31.5774,31.5405,31.5405,129000.0
2010-04-12 12:05:00,42.76,42.76,42.54,42.57,358200.0,31.5405,31.5405,31.3782,31.4004,358200.0
2010-04-12 12:10:00,42.57,42.63,42.55,42.55,164400.0,31.4004,31.4446,31.3856,31.3856,164400.0
2010-04-12 12:15:00,42.55,42.55,42.48,42.53,201600.0,31.3856,31.3856,31.334,31.3709,201600.0
2010-04-12 12:20:00,42.53,42.6,42.52,42.58,126600.0,31.3709,31.4225,31.3635,31.4077,126600.0
2010-04-12 12:25:00,42.57,42.61,42.55,42.55,166000.0,31.4004,31.4299,31.3856,31.3856,166000.0
2010-04-12 12:30:00,42.55,42.55,42.46,42.47,222200.0,31.3856,31.3856,31.3192,31.3266,222200.0
2010-04-12 12:35:00,42.48,42.5,42.45,42.49,184400.0,31.334,31.3487,31.3118,31.3413,184400.0
2010-04-12 12:40:00,42.49,42.49,42.46,42.49,114600.0,31.3413,31.3413,31.3192,31.3413,114600.0
2010-04-12 12:45:00,42.49,42.55,42.48,42.49,185800.0,31.3413,31.3856,31.334,31.3413,185800.0
2010-04-12 12:50:00,42.49,42.55,42.47,42.54,130000.0,31.3413,31.3856,31.3266,31.3782,130000.0
2010-04-12 12:55:00,42.54,42.55,42.52,42.54,136200.0,31.3782,31.3856,31.3635,31.3782,136200.0
2010-04-12 13:00:00,42.54,42.64,42.54,42.63,217200.0,31.3782,31.452,31.3782,31.4446,217200.0
2010-04-12 13:05:00,42.63,42.67,42.6,42.65,173600.0,31.4446,31.4741,31.4225,31.4594,173600.0
2010-04-12 13:10:00,42.66,42.68,42.63,42.63,124000.0,31.4667,31.4815,31.4446,31.4446,124000.0
2010-04-12 13:15:00,42.63,42.68,42.62,42.68,113400.0,31.4446,31.4815,31.4372,31.4815,113400.0
2010-04-12 13:20:00,42.68,42.69,42.63,42.63,112000.0,31.4815,31.4889,31.4446,31.4446,112000.0
2010-04-12 13:25:00,42.63,42.66,42.54,42.54,177000.0,31.4446,31.4667,31.3782,31.3782,177000.0
2010-04-12 13:30:00,42.54,42.63,42.54,42.6,196200.0,31.3782,31.4446,31.3782,31.4225,196200.0
2010-04-12 13:35:00,42.61,42.65,42.6,42.65,121600.0,31.4299,31.4594,31.4225,31.4594,121600.0
2010-04-12 13:40:00,42.65,42.66,42.58,42.58,183200.0,31.4594,31.4667,31.4077,31.4077,183200.0
2010-04-12 13:45:00,42.58,42.62,42.58,42.6,84200.0,31.4077,31.4372,31.4077,31.4225,84200.0
2010-04-12 13:50:00,42.6,42.65,42.59,42.59,118600.0,31.4225,31.4594,31.4151,31.4151,118600.0
2010-04-12 13:55:00,42.59,42.6,42.54,42.54,139800.0,31.4151,31.4225,31.3782,31.3782,139800.0
2010-04-12 14:00:00,42.55,42.57,42.45,42.47,185600.0,31.3856,31.4004,31.3118,31.3266,185600.0
2010-04-12 14:05:00,42.47,42.55,42.44,42.45,180800.0,31.3266,31.3856,31.3045,31.3118,180800.0
2010-04-12 14:10:00,42.45,42.49,42.44,42.46,198400.0,31.3118,31.3413,31.3045,31.3192,198400.0
2010-04-12 14:15:00,42.47,42.54,42.47,42.48,135600.0,31.3266,31.3782,31.3266,31.334,135600.0
2010-04-12 14:20:00,42.47,42.52,42.45,42.52,136800.0,31.3266,31.3635,31.3118,31.3635,136800.0
2010-04-12 14:25:00,42.52,42.52,42.47,42.48,151600.0,31.3635,31.3635,31.3266,31.334,151600.0
2010-04-12 14:30:00,42.48,42.52,42.45,42.48,211400.0,31.334,31.3635,31.3118,31.334,211400.0
2010-04-12 14:35:00,42.47,42.5,42.47,42.5,91000.0,31.3266,31.3487,31.3266,31.3487,91000.0
2010-04-12 14:40:00,42.5,42.52,42.43,42.46,239000.0,31.3487,31.3635,31.2971,31.3192,239000.0
2010-04-12 14:45:00,42.46,42.48,42.41,42.43,248600.0,31.3192,31.334,31.2823,31.2971,248600.0
2010-04-12 14:50:00,42.43,42.44,42.41,42.43,153200.0,31.2971,31.3045,31.2823,31.2971,153200.0
2010-04-12 14:55:00,42.43,42.46,42.38,42.42,234600.0,31.2971,31.3192,31.2602,31.2897,234600.0
2010-04-12 15:00:00,42.42,42.43,42.35,42.35,223800.0,31.2897,31.2971,31.2381,31.2381,223800.0
2010-04-12 15:05:00,42.35,42.42,42.34,42.37,199000.0,31.2381,31.2897,31.2307,31.2528,199000.0
2010-04-12 15:10:00,42.37,42.42,42.35,42.42,141600.0,31.2528,31.2897,31.2381,31.2897,141600.0
2010-04-12 15:15:00,42.42,42.42,42.34,42.38,231800.0,31.2897,31.2897,31.2307,31.2602,231800.0
2010-04-12 15:20:00,42.37,42.38,42.21,42.22,382600.0,31.2528,31.2602,31.1348,31.1422,382600.0
2010-04-12 15:25:00,42.22,42.22,42.13,42.2,517200.0,31.1422,31.1422,31.0758,31.1274,517200.0
2010-04-12 15:30:00,42.2,42.23,42.17,42.19,315400.0,31.1274,31.1496,31.1053,31.1201,315400.0
2010-04-12 15:35:00,42.19,42.2,42.13,42.15,389600.0,31.1201,31.1274,31.0758,31.0906,389600.0
2010-04-12 15:40:00,42.15,42.16,42.02,42.08,621000.0,31.0906,31.0979,30.9947,31.0389,621000.0
2010-04-12 15:45:00,42.08,42.14,42.01,42.13,557400.0,31.0389,31.0832,30.9873,31.0758,557400.0
2010-04-12 15:50:00,42.13,42.25,42.1,42.24,623600.0,31.0758,31.1643,31.0537,31.1569,623600.0
2010-04-12 15:55:00,42.24,42.27,42.22,42.24,818000.0,31.1569,31.1791,31.1422,31.1569,818000.0
2010-04-13 09:30:00,42.11,42.27,42.02,42.17,684800.0,31.116,31.2342,31.0495,31.1604,684800.0
2010-04-13 09:35:00,42.18,42.19,41.85,41.93,827200.0,31.1677,31.1751,30.9239,30.983,827200.0
2010-04-13 09:40:00,41.92,42.1,41.82,42.1,573200.0,30.9756,31.1086,30.9017,31.1086,573200.0
2010-04-13 09:45:00,42.1,42.27,42.02,42.27,870400.0,31.1086,31.2342,31.0495,31.2342,870400.0
2010-04-13 09:50:00,42.26,42.35,42.12,42.19,924000.0,31.2269,31.2934,31.1234,31.1751,924000.0
2010-04-13 09:55:00,42.19,42.22,42.1,42.1,461400.0,31.1751,31.1973,31.1086,31.1086,461400.0
2010-04-13 10:00:00,42.1,42.16,42.01,42.13,429200.0,31.1086,31.153,31.0421,31.1308,429200.0
2010-04-13 10:05:00,42.13,42.18,42.08,42.15,207200.0,31.1308,31.1677,31.0939,31.1456,207200.0
2010-04-13 10:10:00,42.15,42.25,42.13,42.22,436800.0,31.1456,31.2195,31.1308,31.1973,436800.0
2010-04-13 10:15:00,42.23,42.29,42.11,42.11,292400.0,31.2047,31.249,31.116,31.116,292400.0
2010-04-13 10:20:00,42.11,42.12,41.84,41.9,560200.0,31.116,31.1234,30.9165,30.9608,560200.0
2010-04-13 10:25:00,41.9,41.97,41.81,41.82,365000.0,30.9608,31.0126,30.8943,30.9017,365000.0
2010-04-13 10:30:00,41.82,41.89,41.8,41.88,453600.0,30.9017,30.9535,30.887,30.9461,453600.0
2010-04-13 10:35:00,41.9,41.93,41.71,41.85,518000.0,30.9608,30.983,30.8204,30.9239,518000.0
2010-04-13 10:40:00,41.85,41.98,41.84,41.95,413600.0,30.9239,31.02,30.9165,30.9978,413600.0
2010-04-13 10:45:00,41.95,41.97,41.87,41.88,200800.0,30.9978,31.0126,30.9387,30.9461,200800.0
2010-04-13 10:50:00,41.88,41.91,41.84,41.91,164200.0,30.9461,30.9682,30.9165,30.9682,164200.0
2010-04-13 10:55:00,41.92,41.95,41.85,41.87,138000.0,30.9756,30.9978,30.9239,30.9387,138000.0
2010-04-13 11:00:00,41.87,41.9,41.8,41.85,149600.0,30.9387,30.9608,30.887,30.9239,149600.0
2010-04-13 11:05:00,41.85,41.9,41.83,41.86,161600.0,30.9239,30.9608,30.9091,30.9313,161600.0
2010-04-13 11:10:00,41.85,41.9,41.8,41.84,187600.0,30.9239,30.9608,30.887,30.9165,187600.0
2010-04-13 11:15:00,41.83,42.02,41.82,42.0,213200.0,30.9091,31.0495,30.9017,31.0347,213200.0
2010-04-13 11:20:00,42.01,42.04,41.96,41.98,242000.0,31.0421,31.0643,31.0052,31.02,242000.0
2010-04-13 11:25:00,41.98,42.03,41.93,41.98,159600.0,31.02,31.0569,30.983,31.02,159600.0
2010-04-13 11:30:00,41.98,42.11,41.97,42.11,201400.0,31.02,31.116,31.0126,31.116,201400.0
2010-04-13 11:35:00,42.1,42.19,42.07,42.18,312200.0,31.1086,31.1751,31.0865,31.1677,312200.0
2010-04-13 11:40:00,42.18,42.24,42.18,42.2,208200.0,31.1677,31.2121,31.1677,31.1825,208200.0
2010-04-13 11:45:00,42.2,42.2,42.08,42.15,191200.0,31.1825,31.1825,31.0939,31.1456,191200.0
2010-04-13 11:50:00,42.15,42.17,42.08,42.09,116200.0,31.1456,31.1604,31.0939,31.1012,116200.0
2010-04-13 11:55:00,42.1,42.15,42.09,42.13,149600.0,31.1086,31.1456,31.1012,31.1308,149600.0
2010-04-13 12:00:00,42.13,42.13,42.07,42.11,117000.0,31.1308,31.1308,31.0865,31.116,117000.0
2010-04-13 12:05:00,42.12,42.13,42.05,42.08,102800.0,31.1234,31.1308,31.0717,31.0939,102800.0
2010-04-13 12:10:00,42.09,42.2,42.09,42.19,166400.0,31.1012,31.1825,31.1012,31.1751,166400.0
2010-04-13 12:15:00,42.19,42.32,42.19,42.32,207400.0,31.1751,31.2712,31.1751,31.2712,207400.0
2010-04-13 12:20:00,42.32,42.33,42.26,42.28,135400.0,31.2712,31.2786,31.2269,31.2416,135400.0
2010-04-13 12:25:00,42.28,42.3,42.23,42.23,130200.0,31.2416,31.2564,31.2047,31.2047,130200.0
2010-04-13 12:30:00,42.23,42.25,42.19,42.2,73000.0,31.2047,31.2195,31.1751,31.1825,73000.0
2010-04-13 12:35:00,42.2,42.21,42.12,42.12,122000.0,31.1825,31.1899,31.1234,31.1234,122000.0
2010-04-13 12:40:00,42.12,42.19,42.11,42.13,127000.0,31.1234,31.1751,31.116,31.1308,127000.0
2010-04-13 12:45:00,42.13,42.13,42.02,42.07,169600.0,31.1308,31.1308,31.0495,31.0865,169600.0
2010-04-13 12:50:00,42.07,42.14,42.05,42.13,58200.0,31.0865,31.1382,31.0717,31.1308,58200.0
2010-04-13 12:55:00,42.13,42.23,42.12,42.2,111200.0,31.1308,31.2047,31.1234,31.1825,111200.0
2010-04-13 13:00:00,42.21,42.27,42.2,42.25,119800.0,31.1899,31.2342,31.1825,31.2195,119800.0
2010-04-13 13:05:00,42.24,42.26,42.2,42.24,98600.0,31.2121,31.2269,31.1825,31.2121,98600.0
2010-04-13 13:10:00,42.25,42.31,42.24,42.29,124800.0,31.2195,31.2638,31.2121,31.249,124800.0
2010-04-13 13:15:00,42.29,42.33,42.26,42.28,117800.0,31.249,31.2786,31.2269,31.2416,117800.0
2010-04-13 13:20:00,42.27,42.31,42.24,42.26,71000.0,31.2342,31.2638,31.2121,31.2269,71000.0
2010-04-13 13:25:00,42.26,42.38,42.25,42.38,168600.0,31.2269,31.3155,31.2195,31.3155,168600.0
2010-04-13 13:30:00,42.37,42.45,42.33,42.45,265400.0,31.3081,31.3673,31.2786,31.3673,265400.0
2010-04-13 13:35:00,42.45,42.49,42.4,42.42,292200.0,31.3673,31.3968,31.3303,31.3451,292200.0
2010-04-13 13:40:00,42.42,42.45,42.35,42.35,183000.0,31.3451,31.3673,31.2934,31.2934,183000.0
2010-04-13 13:45:00,42.35,42.35,42.29,42.32,183000.0,31.2934,31.2934,31.249,31.2712,183000.0
2010-04-13 13:50:00,42.32,42.35,42.3,42.35,175000.0,31.2712,31.2934,31.2564,31.2934,175000.0
2010-04-13 13:55:00,42.35,42.39,42.31,42.37,220800.0,31.2934,31.3229,31.2638,31.3081,220800.0
2010-04-13 14:00:00,42.37,42.41,42.35,42.38,235200.0,31.3081,31.3377,31.2934,31.3155,235200.0
2010-04-13 14:05:00,42.38,42.38,42.3,42.31,146200.0,31.3155,31.3155,31.2564,31.2638,146200.0
2010-04-13 14:10:00,42.3,42.37,42.3,42.35,98200.0,31.2564,31.3081,31.2564,31.2934,98200.0
2010-04-13 14:15:00,42.35,42.37,42.31,42.35,133000.0,31.2934,31.3081,31.2638,31.2934,133000.0
2010-04-13 14:20:00,42.35,42.39,42.34,42.39,106000.0,31.2934,31.3229,31.286,31.3229,106000.0
2010-04-13 14:25:00,42.4,42.4,42.32,42.32,114600.0,31.3303,31.3303,31.2712,31.2712,114600.0
2010-04-13 14:30:00,42.31,42.36,42.3,42.36,182400.0,31.2638,31.3007,31.2564,31.3007,182400.0
2010-04-13 14:35:00,42.36,42.38,42.27,42.29,131200.0,31.3007,31.3155,31.2342,31.249,131200.0
2010-04-13 14:40:00,42.29,42.31,42.25,42.26,222000.0,31.249,31.2638,31.2195,31.2269,222000.0
2010-04-13 14:45:00,42.26,42.28,42.24,42.25,108000.0,31.2269,31.2416,31.2121,31.2195,108000.0
2010-04-13 14:50:00,42.25,42.32,42.23,42.3,219000.0,31.2195,31.2712,31.2047,31.2564,219000.0
2010-04-13 14:55:00,42.3,42.33,42.24,42.25,174800.0,31.2564,31.2786,31.2121,31.2195,174800.0
2010-04-13 15:00:00,42.25,42.31,42.24,42.3,78000.0,31.2195,31.2638,31.2121,31.2564,78000.0
2010-04-13 15:05:00,42.31,42.35,42.3,42.34,154200.0,31.2638,31.2934,31.2564,31.286,154200.0
2010-04-13 15:10:00,42.34,42.38,42.33,42.35,122000.0,31.286,31.3155,31.2786,31.2934,122000.0
2010-04-13 15:15:00,42.36,42.46,42.33,42.46,244200.0,31.3007,31.3746,31.2786,31.3746,244200.0
2010-04-13 15:20:00,42.45,42.47,42.42,42.44,392000.0,31.3673,31.382,31.3451,31.3599,392000.0
2010-04-13 15:25:00,42.45,42.48,42.4,42.46,274200.0,31.3673,31.3894,31.3303,31.3746,274200.0
2010-04-13 15:30:00,42.47,42.48,42.43,42.46,218000.0,31.382,31.3894,31.3525,31.3746,218000.0
2010-04-13 15:35:00,42.46,42.47,42.41,42.43,606800.0,31.3746,31.382,31.3377,31.3525,606800.0
2010-04-13 15:40:00,42.43,42.43,42.35,42.4,310800.0,31.3525,31.3525,31.2934,31.3303,310800.0
2010-04-13 15:45:00,42.4,42.41,42.34,42.35,304000.0,31.3303,31.3377,31.286,31.2934,304000.0
2010-04-13 15:50:00,42.35,42.46,42.34,42.37,637800.0,31.2934,31.3746,31.286,31.3081,637800.0
2010-04-13 15:55:00,42.37,42.4,42.33,42.4,492200.0,31.3081,31.3303,31.2786,31.3303,492200.0
2010-04-14 09:30:00,42.86,43.05,42.8,42.94,779600.0,31.6702,31.8106,31.6259,31.7293,779600.0
2010-04-14 09:35:00,42.95,42.96,42.73,42.81,627800.0,31.7367,31.7441,31.5741,31.6333,627800.0
2010-04-14 09:40:00,42.81,42.9,42.73,42.79,421600.0,31.6333,31.6998,31.5741,31.6185,421600.0
2010-04-14 09:45:00,42.79,42.96,42.76,42.79,416400.0,31.6185,31.7441,31.5963,31.6185,416400.0
2010-04-14 09:50:00,42.77,42.79,42.53,42.59,768000.0,31.6037,31.6185,31.4264,31.4707,768000.0
2010-04-14 09:55:00,42.57,42.69,42.52,42.55,430600.0,31.4559,31.5446,31.419,31.4411,430600.0
2010-04-14 10:00:00,42.55,42.63,42.46,42.46,481200.0,31.4411,31.5003,31.3746,31.3746,481200.0
2010-04-14 10:05:00,42.47,42.65,42.46,42.64,393400.0,31.382,31.515,31.3746,31.5076,393400.0
2010-04-14 10:10:00,42.63,42.65,42.5,42.52,268600.0,31.5003,31.515,31.4042,31.419,268600.0
2010-04-14 10:15:00,42.52,42.65,42.45,42.62,280000.0,31.419,31.515,31.3673,31.4929,280000.0
2010-04-14 10:20:00,42.62,42.7,42.59,42.66,285600.0,31.4929,31.552,31.4707,31.5224,285600.0
2010-04-14 10:25:00,42.65,42.74,42.63,42.7,272400.0,31.515,31.5815,31.5003,31.552,272400.0
2010-04-14 10:30:00,42.71,42.83,42.6,42.63,306600.0,31.5594,31.648,31.4781,31.5003,306600.0
2010-04-14 10:35:00,42.65,42.78,42.65,42.76,244400.0,31.515,31.6111,31.515,31.5963,244400.0
2010-04-14 10:40:00,42.77,42.83,42.75,42.77,295600.0,31.6037,31.648,31.5889,31.6037,295600.0
2010-04-14 10:45:00,42.77,42.79,42.67,42.7,235600.0,31.6037,31.6185,31.5298,31.552,235600.0
2010-04-14 10:50:00,42.7,42.75,42.61,42.63,261200.0,31.552,31.5889,31.4855,31.5003,261200.0
2010-04-14 10:55:00,42.64,42.69,42.62,42.65,126000.0,31.5076,31.5446,31.4929,31.515,126000.0
2010-04-14 11:00:00,42.67,42.77,42.63,42.65,186800.0,31.5298,31.6037,31.5003,31.515,186800.0
2010-04-14 11:05:00,42.65,42.8,42.63,42.8,210000.0,31.515,31.6259,31.5003,31.6259,210000.0
2010-04-14 11:10:00,42.8,42.88,42.79,42.88,288800.0,31.6259,31.685,31.6185,31.685,288800.0
2010-04-14 11:15:00,42.88,42.96,42.87,42.92,265200.0,31.685,31.7441,31.6776,31.7145,265200.0
2010-04-14 11:20:00,42.93,43.02,42.92,42.96,251600.0,31.7219,31.7884,31.7145,31.7441,251600.0
2010-04-14 11:25:00,42.95,43.05,42.94,43.05,195600.0,31.7367,31.8106,31.7293,31.8106,195600.0
2010-04-14 11:30:00,43.05,43.05,42.99,42.99,158200.0,31.8106,31.8106,31.7663,31.7663,158200.0
2010-04-14 11:35:00,42.99,43.01,42.86,42.87,200000.0,31.7663,31.781,31.6702,31.6776,200000.0
2010-04-14 11:40:00,42.87,42.9,42.86,42.88,206200.0,31.6776,31.6998,31.6702,31.685,206200.0
2010-04-14 11:45:00,42.89,42.9,42.83,42.84,129600.0,31.6924,31.6998,31.648,31.6554,129600.0
2010-04-14 11:50:00,42.82,42.85,42.81,42.82,162600.0,31.6407,31.6628,31.6333,31.6407,162600.0
2010-04-14 11:55:00,42.83,42.87,42.83,42.83,92000.0,31.648,31.6776,31.648,31.648,92000.0
2010-04-14 12:00:00,42.83,42.86,42.78,42.8,153400.0,31.648,31.6702,31.6111,31.6259,153400.0
2010-04-14 12:05:00,42.8,42.82,42.79,42.82,89600.0,31.6259,31.6407,31.6185,31.6407,89600.0
2010-04-14 12:10:00,42.82,42.91,42.73,42.77,184400.0,31.6407,31.7072,31.5741,31.6037,184400.0
2010-04-14 12:15:00,42.77,42.79,42.74,42.79,61400.0,31.6037,31.6185,31.5815,31.6185,61400.0
2010-04-14 12:20:00,42.79,42.82,42.74,42.76,78600.0,31.6185,31.6407,31.5815,31.5963,78600.0
2010-04-14 12:25:00,42.76,42.83,42.75,42.81,78200.0,31.5963,31.648,31.5889,31.6333,78200.0
2010-04-14 12:30:00,42.82,42.85,42.79,42.82,84600.0,31.6407,31.6628,31.6185,31.6407,84600.0
2010-04-14 12:35:00,42.82,42.88,42.82,42.86,78600.0,31.6407,31.685,31.6407,31.6702,78600.0
2010-04-14 12:40:00,42.87,42.88,42.83,42.85,57400.0,31.6776,31.685,31.648,31.6628,57400.0
2010-04-14 12:45:00,42.85,42.88,42.85,42.88,56000.0,31.6628,31.685,31.6628,31.685,56000.0
2010-04-14 12:50:00,42.89,42.9,42.85,42.88,106600.0,31.6924,31.6998,31.6628,31.685,106600.0
2010-04-14 12:55:00,42.88,42.88,42.85,42.87,84600.0,31.685,31.685,31.6628,31.6776,84600.0
2010-04-14 13:00:00,42.87,42.89,42.87,42.88,107800.0,31.6776,31.6924,31.6776,31.685,107800.0
2010-04-14 13:05:00,42.88,42.9,42.82,42.84,126400.0,31.685,31.6998,31.6407,31.6554,126400.0
2010-04-14 13:10:00,42.83,42.87,42.82,42.87,78800.0,31.648,31.6776,31.6407,31.6776,78800.0
2010-04-14 13:15:00,42.87,42.88,42.85,42.87,64000.0,31.6776,31.685,31.6628,31.6776,64000.0
2010-04-14 13:20:00,42.87,42.88,42.85,42.85,91600.0,31.6776,31.685,31.6628,31.6628,91600.0
2010-04-14 13:25:00,42.85,42.92,42.85,42.92,173000.0,31.6628,31.7145,31.6628,31.7145,173000.0
2010-04-14 13:30:00,42.92,42.93,42.86,42.89,82000.0,31.7145,31.7219,31.6702,31.6924,82000.0
2010-04-14 13:35:00,42.9,42.9,42.83,42.84,74200.0,31.6998,31.6998,31.648,31.6554,74200.0
2010-04-14 13:40:00,42.83,42.83,42.69,42.71,155600.0,31.648,31.648,31.5446,31.5594,155600.0
2010-04-14 13:45:00,42.7,42.76,42.7,42.74,76800.0,31.552,31.5963,31.552,31.5815,76800.0
2010-04-14 13:50:00,42.74,42.75,42.65,42.66,166200.0,31.5815,31.5889,31.515,31.5224,166200.0
2010-04-14 13:55:00,42.65,42.69,42.61,42.62,139600.0,31.515,31.5446,31.4855,31.4929,139600.0
2010-04-14 14:00:00,42.62,42.7,42.62,42.67,105000.0,31.4929,31.552,31.4929,31.5298,105000.0
2010-04-14 14:05:00,42.66,42.73,42.66,42.68,59600.0,31.5224,31.5741,31.5224,31.5372,59600.0
2010-04-14 14:10:00,42.69,42.73,42.68,42.69,56000.0,31.5446,31.5741,31.5372,31.5446,56000.0
2010-04-14 14:15:00,42.69,42.71,42.67,42.69,52600.0,31.5446,31.5594,31.5298,31.5446,52600.0
2010-04-14 14:20:00,42.69,42.73,42.68,42.7,88200.0,31.5446,31.5741,31.5372,31.552,88200.0
2010-04-14 14:25:00,42.69,42.72,42.65,42.69,104000.0,31.5446,31.5668,31.515,31.5446,104000.0
2010-04-14 14:30:00,42.69,42.73,42.66,42.72,118600.0,31.5446,31.5741,31.5224,31.5668,118600.0
2010-04-14 14:35:00,42.71,42.77,42.7,42.74,171800.0,31.5594,31.6037,31.552,31.5815,171800.0
2010-04-14 14:40:00,42.73,42.8,42.73,42.77,177000.0,31.5741,31.6259,31.5741,31.6037,177000.0
2010-04-14 14:45:00,42.77,42.8,42.73,42.77,120600.0,31.6037,31.6259,31.5741,31.6037,120600.0
2010-04-14 14:50:00,42.77,42.77,42.71,42.73,74400.0,31.6037,31.6037,31.5594,31.5741,74400.0
2010-04-14 14:55:00,42.73,42.74,42.69,42.72,71600.0,31.5741,31.5815,31.5446,31.5668,71600.0
2010-04-14 15:00:00,42.71,42.72,42.66,42.68,136800.0,31.5594,31.5668,31.5224,31.5372,136800.0
2010-04-14 15:05:00,42.68,42.69,42.63,42.69,191400.0,31.5372,31.5446,31.5003,31.5446,191400.0
2010-04-14 15:10:00,42.69,42.72,42.66,42.67,60200.0,31.5446,31.5668,31.5224,31.5298,60200.0
2010-04-14 15:15:00,42.66,42.68,42.64,42.65,136800.0,31.5224,31.5372,31.5076,31.515,136800.0
2010-04-14 15:20:00,42.65,42.69,42.65,42.69,89600.0,31.515,31.5446,31.515,31.5446,89600.0
2010-04-14 15:25:00,42.68,42.73,42.67,42.71,98200.0,31.5372,31.5741,31.5298,31.5594,98200.0
2010-04-14 15:30:00,42.71,42.76,42.71,42.73,218200.0,31.5594,31.5963,31.5594,31.5741,218200.0
2010-04-14 15:35:00,42.73,42.76,42.69,42.74,265400.0,31.5741,31.5963,31.5446,31.5815,265400.0
2010-04-14 15:40:00,42.74,42.74,42.67,42.67,404400.0,31.5815,31.5815,31.5298,31.5298,404400.0
2010-04-14 15:45:00,42.67,42.71,42.67,42.67,330800.0,31.5298,31.5594,31.5298,31.5298,330800.0
2010-04-14 15:50:00,42.68,42.77,42.65,42.65,563200.0,31.5372,31.6037,31.515,31.515,563200.0
2010-04-14 15:55:00,42.65,42.68,42.63,42.66,637400.0,31.515,31.5372,31.5003,31.5224,637400.0
2010-04-15 09:30:00,42.51,42.57,42.35,42.51,410400.0,31.4116,31.4559,31.2934,31.4116,410400.0
2010-04-15 09:35:00,42.51,42.51,42.35,42.49,335400.0,31.4116,31.4116,31.2934,31.3968,335400.0
2010-04-15 09:40:00,42.49,42.68,42.49,42.62,313600.0,31.3968,31.5372,31.3968,31.4929,313600.0
2010-04-15 09:45:00,42.61,42.63,42.53,42.62,261200.0,31.4855,31.5003,31.4264,31.4929,261200.0
2010-04-15 09:50:00,42.62,42.63,42.58,42.6,168000.0,31.4929,31.5003,31.4633,31.4781,168000.0
2010-04-15 09:55:00,42.58,42.6,42.45,42.51,216800.0,31.4633,31.4781,31.3673,31.4116,216800.0
2010-04-15 10:00:00,42.51,42.55,42.35,42.54,272600.0,31.4116,31.4411,31.2934,31.4338,272600.0
2010-04-15 10:05:00,42.55,42.58,42.48,42.49,202600.0,31.4411,31.4633,31.3894,31.3968,202600.0
2010-04-15 10:10:00,42.49,42.52,42.43,42.45,243400.0,31.3968,31.419,31.3525,31.3673,243400.0
2010-04-15 10:15:00,42.46,42.53,42.43,42.44,202400.0,31.3746,31.4264,31.3525,31.3599,202400.0
2010-04-15 10:20:00,42.44,42.5,42.41,42.46,145600.0,31.3599,31.4042,31.3377,31.3746,145600.0
2010-04-15 10:25:00,42.46,42.47,42.37,42.38,180200.0,31.3746,31.382,31.3081,31.3155,180200.0
2010-04-15 10:30:00,42.38,42.46,42.36,42.45,182800.0,31.3155,31.3746,31.3007,31.3673,182800.0
2010-04-15 10:35:00,42.46,42.48,42.37,42.45,216400.0,31.3746,31.3894,31.3081,31.3673,216400.0
2010-04-15 10:40:00,42.45,42.58,42.45,42.52,203400.0,31.3673,31.4633,31.3673,31.419,203400.0
2010-04-15 10:45:00,42.52,42.56,42.47,42.52,237000.0,31.419,31.4485,31.382,31.419,237000.0
2010-04-15 10:50:00,42.53,42.54,42.45,42.5,120400.0,31.4264,31.4338,31.3673,31.4042,120400.0
2010-04-15 10:55:00,42.51,42.55,42.46,42.55,193400.0,31.4116,31.4411,31.3746,31.4411,193400.0
2010-04-15 11:00:00,42.55,42.63,42.53,42.61,235800.0,31.4411,31.5003,31.4264,31.4855,235800.0
2010-04-15 11:05:00,42.6,42.62,42.55,42.6,110400.0,31.4781,31.4929,31.4411,31.4781,110400.0
2010-04-15 11:10:00,42.6,42.61,42.5,42.52,136000.0,31.4781,31.4855,31.4042,31.419,136000.0
2010-04-15 11:15:00,42.52,42.55,42.42,42.43,292400.0,31.419,31.4411,31.3451,31.3525,292400.0
2010-04-15 11:20:00,42.45,42.48,42.38,42.43,233600.0,31.3673,31.3894,31.3155,31.3525,233600.0
2010-04-15 11:25:00,42.42,42.43,42.35,42.35,206400.0,31.3451,31.3525,31.2934,31.2934,206400.0
2010-04-15 11:30:00,42.35,42.38,42.28,42.38,259600.0,31.2934,31.3155,31.2416,31.3155,259600.0
2010-04-15 11:35:00,42.38,42.48,42.37,42.46,161600.0,31.3155,31.3894,31.3081,31.3746,161600.0
2010-04-15 11:40:00,42.45,42.46,42.38,42.41,121400.0,31.3673,31.3746,31.3155,31.3377,121400.0
2010-04-15 11:45:00,42.41,42.41,42.29,42.3,234400.0,31.3377,31.3377,31.249,31.2564,234400.0
2010-04-15 11:50:00,42.32,42.34,42.26,42.27,248200.0,31.2712,31.286,31.2269,31.2342,248200.0
2010-04-15 11:55:00,42.27,42.28,42.2,42.27,265800.0,31.2342,31.2416,31.1825,31.2342,265800.0
2010-04-15 12:00:00,42.27,42.27,42.19,42.24,132000.0,31.2342,31.2342,31.1751,31.2121,132000.0
2010-04-15 12:05:00,42.24,42.29,42.18,42.23,139400.0,31.2121,31.249,31.1677,31.2047,139400.0
2010-04-15 12:10:00,42.22,42.22,42.13,42.2,259600.0,31.1973,31.1973,31.1308,31.1825,259600.0
2010-04-15 12:15:00,42.22,42.22,42.18,42.18,99400.0,31.1973,31.1973,31.1677,31.1677,99400.0
2010-04-15 12:20:00,42.18,42.22,42.11,42.12,148400.0,31.1677,31.1973,31.116,31.1234,148400.0
2010-04-15 12:25:00,42.13,42.13,42.06,42.12,118200.0,31.1308,31.1308,31.0791,31.1234,118200.0
2010-04-15 12:30:00,42.11,42.17,42.11,42.17,73000.0,31.116,31.1604,31.116,31.1604,73000.0
2010-04-15 12:35:00,42.17,42.2,42.16,42.18,72000.0,31.1604,31.1825,31.153,31.1677,72000.0
2010-04-15 12:40:00,42.18,42.18,42.1,42.12,56800.0,31.1677,31.1677,31.1086,31.1234,56800.0
2010-04-15 12:45:00,42.12,42.17,42.11,42.15,90000.0,31.1234,31.1604,31.116,31.1456,90000.0
2010-04-15 12:50:00,42.14,42.16,42.1,42.12,89200.0,31.1382,31.153,31.1086,31.1234,89200.0
2010-04-15 12:55:00,42.11,42.23,42.1,42.23,307800.0,31.116,31.2047,31.1086,31.2047,307800.0
2010-04-15 13:00:00,42.24,42.24,42.19,42.2,252000.0,31.2121,31.2121,31.1751,31.1825,252000.0
2010-04-15 13:05:00,42.2,42.23,42.16,42.2,95000.0,31.1825,31.2047,31.153,31.1825,95000.0
2010-04-15 13:10:00,42.2,42.26,42.2,42.24,142600.0,31.1825,31.2269,31.1825,31.2121,142600.0
2010-04-15 13:15:00,42.25,42.27,42.24,42.25,86600.0,31.2195,31.2342,31.2121,31.2195,86600.0
2010-04-15 13:20:00,42.24,42.33,42.24,42.32,147600.0,31.2121,31.2786,31.2121,31.2712,147600.0
2010-04-15 13:25:00,42.31,42.35,42.29,42.35,87600.0,31.2638,31.2934,31.249,31.2934,87600.0
2010-04-15 13:30:00,42.35,42.37,42.32,42.34,162800.0,31.2934,31.3081,31.2712,31.286,162800.0
2010-04-15 13:35:00,42.35,42.39,42.35,42.38,118000.0,31.2934,31.3229,31.2934,31.3155,118000.0
2010-04-15 13:40:00,42.38,42.38,42.34,42.35,75600.0,31.3155,31.3155,31.286,31.2934,75600.0
2010-04-15 13:45:00,42.34,42.37,42.22,42.22,120000.0,31.286,31.3081,31.1973,31.1973,120000.0
2010-04-15 13:50:00,42.23,42.25,42.2,42.24,56800.0,31.2047,31.2195,31.1825,31.2121,56800.0
2010-04-15 13:55:00,42.25,42.26,42.21,42.23,61800.0,31.2195,31.2269,31.1899,31.2047,61800.0
2010-04-15 14:00:00,42.24,42.27,42.2,42.26,77400.0,31.2121,31.2342,31.1825,31.2269,77400.0
2010-04-15 14:05:00,42.27,42.31,42.26,42.27,90800.0,31.2342,31.2638,31.2269,31.2342,90800.0
2010-04-15 14:10:00,42.27,42.27,42.21,42.24,95600.0,31.2342,31.2342,31.1899,31.2121,95600.0
2010-04-15 14:15:00,42.24,42.24,42.2,42.21,51600.0,31.2121,31.2121,31.1825,31.1899,51600.0
2010-04-15 14:20:00,42.21,42.25,42.18,42.19,102200.0,31.1899,31.2195,31.1677,31.1751,102200.0
2010-04-15 14:25:00,42.18,42.19,42.1,42.12,134400.0,31.1677,31.1751,31.1086,31.1234,134400.0
2010-04-15 14:30:00,42.12,42.16,42.12,42.12,139400.0,31.1234,31.153,31.1234,31.1234,139400.0
2010-04-15 14:35:00,42.12,42.13,42.1,42.1,123400.0,31.1234,31.1308,31.1086,31.1086,123400.0
2010-04-15 14:40:00,42.1,42.12,42.08,42.11,89000.0,31.1086,31.1234,31.0939,31.116,89000.0
2010-04-15 14:45:00,42.11,42.19,42.11,42.16,69600.0,31.116,31.1751,31.116,31.153,69600.0
2010-04-15 14:50:00,42.16,42.17,42.12,42.13,114400.0,31.153,31.1604,31.1234,31.1308,114400.0
2010-04-15 14:55:00,42.13,42.16,42.12,42.16,112600.0,31.1308,31.153,31.1234,31.153,112600.0
2010-04-15 15:00:00,42.16,42.18,42.13,42.16,122000.0,31.153,31.1677,31.1308,31.153,122000.0
2010-04-15 15:05:00,42.16,42.23,42.16,42.21,130800.0,31.153,31.2047,31.153,31.1899,130800.0
2010-04-15 15:10:00,42.21,42.24,42.14,42.15,133200.0,31.1899,31.2121,31.1382,31.1456,133200.0
2010-04-15 15:15:00,42.15,42.2,42.15,42.19,103400.0,31.1456,31.1825,31.1456,31.1751,103400.0
2010-04-15 15:20:00,42.19,42.21,42.17,42.18,156400.0,31.1751,31.1899,31.1604,31.1677,156400.0
2010-04-15 15:25:00,42.18,42.2,42.1,42.12,192800.0,31.1677,31.1825,31.1086,31.1234,192800.0
2010-04-15 15:30:00,42.12,42.16,42.06,42.08,209600.0,31.1234,31.153,31.0791,31.0939,209600.0
2010-04-15 15:35:00,42.07,42.09,42.02,42.02,199000.0,31.0865,31.1012,31.0495,31.0495,199000.0
2010-04-15 15:40:00,42.03,42.07,42.02,42.04,192400.0,31.0569,31.0865,31.0495,31.0643,192400.0
2010-04-15 15:45:00,42.05,42.19,42.04,42.13,420000.0,31.0717,31.1751,31.0643,31.1308,420000.0
2010-04-15 15:50:00,42.13,42.15,42.1,42.13,310000.0,31.1308,31.1456,31.1086,31.1308,310000.0
2010-04-15 15:55:00,42.13,42.15,42.1,42.12,449800.0,31.1308,31.1456,31.1086,31.1234,449800.0
2010-04-16 09:30:00,41.74,41.85,41.63,41.79,1217400.0,30.8426,30.9239,30.7613,30.8796,1217400.0
2010-04-16 09:35:00,41.79,42.07,41.71,42.02,517800.0,30.8796,31.0865,30.8204,31.0495,517800.0
2010-04-16 09:40:00,42.01,42.04,41.84,41.88,260600.0,31.0421,31.0643,30.9165,30.9461,260600.0
2010-04-16 09:45:00,41.88,41.96,41.8,41.81,554600.0,30.9461,31.0052,30.887,30.8943,554600.0
2010-04-16 09:50:00,41.81,41.88,41.69,41.7,329800.0,30.8943,30.9461,30.8057,30.8131,329800.0
2010-04-16 09:55:00,41.7,41.72,41.5,41.58,619200.0,30.8131,30.8278,30.6653,30.7244,619200.0
2010-04-16 10:00:00,41.57,41.66,41.55,41.58,296200.0,30.717,30.7835,30.7022,30.7244,296200.0
2010-04-16 10:05:00,41.58,41.69,41.53,41.58,289600.0,30.7244,30.8057,30.6874,30.7244,289600.0
2010-04-16 10:10:00,41.59,41.6,41.5,41.56,307000.0,30.7318,30.7392,30.6653,30.7096,307000.0
2010-04-16 10:15:00,41.56,41.62,41.52,41.57,501800.0,30.7096,30.7539,30.6801,30.717,501800.0
2010-04-16 10:20:00,41.57,41.61,41.38,41.4,755200.0,30.717,30.7466,30.5766,30.5914,755200.0
2010-04-16 10:25:00,41.4,41.59,41.33,41.35,469800.0,30.5914,30.7318,30.5397,30.5544,469800.0
2010-04-16 10:30:00,41.34,41.46,41.34,41.4,436000.0,30.547,30.6357,30.547,30.5914,436000.0
2010-04-16 10:35:00,41.4,41.46,41.28,41.3,881600.0,30.5914,30.6357,30.5027,30.5175,881600.0
2010-04-16 10:40:00,41.29,41.38,41.25,41.25,558000.0,30.5101,30.5766,30.4805,30.4805,558000.0
2010-04-16 10:45:00,41.25,41.32,41.03,41.06,747400.0,30.4805,30.5323,30.318,30.3401,747400.0
2010-04-16 10:50:00,41.06,41.06,40.7,40.71,932400.0,30.3401,30.3401,30.0741,30.0815,932400.0
2010-04-16 10:55:00,40.71,41.06,40.69,41.04,674000.0,30.0815,30.3401,30.0667,30.3254,674000.0
2010-04-16 11:00:00,41.05,41.16,41.01,41.13,480600.0,30.3328,30.414,30.3032,30.3919,480600.0
2010-04-16 11:05:00,41.13,41.19,40.98,40.99,339200.0,30.3919,30.4362,30.281,30.2884,339200.0
2010-04-16 11:10:00,40.99,41.02,40.63,40.63,627600.0,30.2884,30.3106,30.0224,30.0224,627600.0
2010-04-16 11:15:00,40.63,40.65,40.36,40.37,863800.0,30.0224,30.0372,29.8229,29.8303,863800.0
2010-04-16 11:20:00,40.38,40.63,40.34,40.59,638000.0,29.8377,30.0224,29.8081,29.9929,638000.0
2010-04-16 11:25:00,40.59,40.65,40.49,40.49,606800.0,29.9929,30.0372,29.919,29.919,606800.0
2010-04-16 11:30:00,40.49,40.54,40.42,40.49,464000.0,29.919,29.9559,29.8672,29.919,464000.0
2010-04-16 11:35:00,40.49,40.79,40.49,40.76,522000.0,29.919,30.1406,29.919,30.1185,522000.0
2010-04-16 11:40:00,40.75,40.85,40.72,40.73,291800.0,30.1111,30.185,30.0889,30.0963,291800.0
2010-04-16 11:45:00,40.72,40.73,40.52,40.59,435800.0,30.0889,30.0963,29.9411,29.9929,435800.0
2010-04-16 11:50:00,40.59,40.63,40.45,40.62,363000.0,29.9929,30.0224,29.8894,30.015,363000.0
2010-04-16 11:55:00,40.61,40.62,40.45,40.51,269600.0,30.0076,30.015,29.8894,29.9337,269600.0
2010-04-16 12:00:00,40.51,40.52,40.38,40.44,209400.0,29.9337,29.9411,29.8377,29.882,209400.0
2010-04-16 12:05:00,40.44,40.54,40.38,40.52,336800.0,29.882,29.9559,29.8377,29.9411,336800.0
2010-04-16 12:10:00,40.54,40.57,40.46,40.52,274400.0,29.9559,29.9781,29.8968,29.9411,274400.0
2010-04-16 12:15:00,40.52,40.57,40.49,40.52,146400.0,29.9411,29.9781,29.919,29.9411,146400.0
2010-04-16 12:20:00,40.52,40.59,40.52,40.52,154600.0,29.9411,29.9929,29.9411,29.9411,154600.0
2010-04-16 12:25:00,40.52,40.57,40.5,40.51,101400.0,29.9411,29.9781,29.9264,29.9337,101400.0
2010-04-16 12:30:00,40.52,40.53,40.46,40.52,110800.0,29.9411,29.9485,29.8968,29.9411,110800.0
2010-04-16 12:35:00,40.52,40.52,40.41,40.45,266200.0,29.9411,29.9411,29.8598,29.8894,266200.0
2010-04-16 12:40:00,40.45,40.54,40.45,40.54,210200.0,29.8894,29.9559,29.8894,29.9559,210200.0
2010-04-16 12:45:00,40.54,40.58,40.5,40.52,184400.0,29.9559,29.9855,29.9264,29.9411,184400.0
2010-04-16 12:50:00,40.51,40.62,40.51,40.6,132000.0,29.9337,30.015,29.9337,30.0002,132000.0
2010-04-16 12:55:00,40.6,40.76,40.58,40.75,321400.0,30.0002,30.1185,29.9855,30.1111,321400.0
2010-04-16 13:00:00,40.74,40.8,40.65,40.65,325400.0,30.1037,30.148,30.0372,30.0372,325400.0
2010-04-16 13:05:00,40.65,40.81,40.64,40.79,274200.0,30.0372,30.1554,30.0298,30.1406,274200.0
2010-04-16 13:10:00,40.79,40.85,40.77,40.78,275000.0,30.1406,30.185,30.1259,30.1333,275000.0
2010-04-16 13:15:00,40.77,40.8,40.76,40.78,164000.0,30.1259,30.148,30.1185,30.1333,164000.0
2010-04-16 13:20:00,40.78,40.8,40.68,40.68,165200.0,30.1333,30.148,30.0594,30.0594,165200.0
2010-04-16 13:25:00,40.69,40.77,40.68,40.69,130600.0,30.0667,30.1259,30.0594,30.0667,130600.0
2010-04-16 13:30:00,40.7,40.72,40.6,40.61,129800.0,30.0741,30.0889,30.0002,30.0076,129800.0
2010-04-16 13:35:00,40.61,40.68,40.58,40.62,187600.0,30.0076,30.0594,29.9855,30.015,187600.0
2010-04-16 13:40:00,40.62,40.72,40.62,40.67,152400.0,30.015,30.0889,30.015,30.052,152400.0
2010-04-16 13:45:00,40.68,40.69,40.58,40.59,164000.0,30.0594,30.0667,29.9855,29.9929,164000.0
2010-04-16 13:50:00,40.6,40.7,40.58,40.65,213200.0,30.0002,30.0741,29.9855,30.0372,213200.0
2010-04-16 13:55:00,40.65,40.69,40.62,40.69,91800.0,30.0372,30.0667,30.015,30.0667,91800.0
2010-04-16 14:00:00,40.69,40.72,40.65,40.69,129000.0,30.0667,30.0889,30.0372,30.0667,129000.0
2010-04-16 14:05:00,40.68,40.83,40.67,40.81,203000.0,30.0594,30.1702,30.052,30.1554,203000.0
2010-04-16 14:10:00,40.8,40.84,40.73,40.8,249600.0,30.148,30.1776,30.0963,30.148,249600.0
2010-04-16 14:15:00,40.8,40.95,40.8,40.87,284000.0,30.148,30.2589,30.148,30.1998,284000.0
2010-04-16 14:20:00,40.86,40.98,40.85,40.94,274600.0,30.1924,30.281,30.185,30.2515,274600.0
2010-04-16 14:25:00,40.94,41.0,40.85,40.98,224200.0,30.2515,30.2958,30.185,30.281,224200.0
2010-04-16 14:30:00,40.98,41.0,40.94,40.96,172200.0,30.281,30.2958,30.2515,30.2663,172200.0
2010-04-16 14:35:00,40.96,40.97,40.84,40.85,198400.0,30.2663,30.2736,30.1776,30.185,198400.0
2010-04-16 14:40:00,40.85,41.05,40.84,41.03,339400.0,30.185,30.3328,30.1776,30.318,339400.0
2010-04-16 14:45:00,41.02,41.03,40.92,40.95,170400.0,30.3106,30.318,30.2367,30.2589,170400.0
2010-04-16 14:50:00,40.95,41.01,40.92,40.96,183400.0,30.2589,30.3032,30.2367,30.2663,183400.0
2010-04-16 14:55:00,40.97,41.0,40.88,40.9,157800.0,30.2736,30.2958,30.2071,30.2219,157800.0
2010-04-16 15:00:00,40.9,40.97,40.82,40.9,263400.0,30.2219,30.2736,30.1628,30.2219,263400.0
2010-04-16 15:05:00,40.89,40.95,40.81,40.93,262400.0,30.2145,30.2589,30.1554,30.2441,262400.0
2010-04-16 15:10:00,40.93,40.97,40.85,40.86,206600.0,30.2441,30.2736,30.185,30.1924,206600.0
2010-04-16 15:15:00,40.85,40.9,40.77,40.79,216200.0,30.185,30.2219,30.1259,30.1406,216200.0
2010-04-16 15:20:00,40.8,40.81,40.72,40.78,235000.0,30.148,30.1554,30.0889,30.1333,235000.0
2010-04-16 15:25:00,40.79,40.85,40.77,40.77,253600.0,30.1406,30.185,30.1259,30.1259,253600.0
2010-04-16 15:30:00,40.77,40.83,40.73,40.8,291200.0,30.1259,30.1702,30.0963,30.148,291200.0
2010-04-16 15:35:00,40.8,40.84,40.73,40.82,312200.0,30.148,30.1776,30.0963,30.1628,312200.0
2010-04-16 15:40:00,40.81,40.84,40.75,40.82,387800.0,30.1554,30.1776,30.1111,30.1628,387800.0
2010-04-16 15:45:00,40.82,40.87,40.7,40.72,473800.0,30.1628,30.1998,30.0741,30.0889,473800.0
2010-04-16 15:50:00,40.72,40.74,40.64,40.64,560000.0,30.0889,30.1037,30.0298,30.0298,560000.0
2010-04-16 15:55:00,40.65,40.67,40.58,40.59,1332400.0,30.0372,30.052,29.9855,29.9929,1332400.0
2010-04-19 09:30:00,40.15,40.35,39.79,40.26,1351600.0,29.6677,29.8155,29.4017,29.749,1351600.0
2010-04-19 09:35:00,40.26,40.28,40.05,40.15,709400.0,29.749,29.7638,29.5938,29.6677,709400.0
2010-04-19 09:40:00,40.13,40.18,39.93,40.0,606200.0,29.653,29.6899,29.5052,29.5569,606200.0
2010-04-19 09:45:00,40.01,40.12,39.97,39.99,485400.0,29.5643,29.6456,29.5347,29.5495,485400.0
2010-04-19 09:50:00,39.99,40.1,39.92,40.1,515000.0,29.5495,29.6308,29.4978,29.6308,515000.0
2010-04-19 09:55:00,40.09,40.23,40.08,40.09,463400.0,29.6234,29.7268,29.616,29.6234,463400.0
2010-04-19 10:00:00,40.1,40.4,40.0,40.38,867000.0,29.6308,29.8525,29.5569,29.8377,867000.0
2010-04-19 10:05:00,40.37,40.4,40.29,40.33,422200.0,29.8303,29.8525,29.7712,29.8007,422200.0
2010-04-19 10:10:00,40.33,40.37,40.26,40.37,323600.0,29.8007,29.8303,29.749,29.8303,323600.0
2010-04-19 10:15:00,40.37,40.52,40.37,40.47,317400.0,29.8303,29.9411,29.8303,29.9042,317400.0
2010-04-19 10:20:00,40.46,40.49,40.39,40.46,210800.0,29.8968,29.919,29.8451,29.8968,210800.0
2010-04-19 10:25:00,40.45,40.47,40.26,40.32,386400.0,29.8894,29.9042,29.749,29.7933,386400.0
2010-04-19 10:30:00,40.32,40.39,40.27,40.38,322400.0,29.7933,29.8451,29.7564,29.8377,322400.0
2010-04-19 10:35:00,40.37,40.4,40.28,40.4,277800.0,29.8303,29.8525,29.7638,29.8525,277800.0
2010-04-19 10:40:00,40.4,40.48,40.32,40.47,287600.0,29.8525,29.9116,29.7933,29.9042,287600.0
2010-04-19 10:45:00,40.46,40.63,40.45,40.48,350600.0,29.8968,30.0224,29.8894,29.9116,350600.0
2010-04-19 10:50:00,40.49,40.49,40.27,40.27,388200.0,29.919,29.919,29.7564,29.7564,388200.0
2010-04-19 10:55:00,40.27,40.29,40.16,40.23,354600.0,29.7564,29.7712,29.6751,29.7268,354600.0
2010-04-19 11:00:00,40.24,40.24,40.1,40.1,285200.0,29.7342,29.7342,29.6308,29.6308,285200.0
2010-04-19 11:05:00,40.1,40.17,39.98,39.98,537800.0,29.6308,29.6825,29.5421,29.5421,537800.0
2010-04-19 11:10:00,39.99,40.0,39.91,39.91,414000.0,29.5495,29.5569,29.4904,29.4904,414000.0
2010-04-19 11:15:00,39.92,40.05,39.88,39.98,465600.0,29.4978,29.5938,29.4682,29.5421,465600.0
2010-04-19 11:20:00,39.99,40.0,39.85,39.95,304200.0,29.5495,29.5569,29.4461,29.5199,304200.0
2010-04-19 11:25:00,39.94,39.96,39.77,39.79,382800.0,29.5126,29.5273,29.3869,29.4017,382800.0
2010-04-19 11:30:00,39.79,39.93,39.77,39.88,407200.0,29.4017,29.5052,29.3869,29.4682,407200.0
2010-04-19 11:35:00,39.89,39.91,39.68,39.7,381000.0,29.4756,29.4904,29.3204,29.3352,381000.0
2010-04-19 11:40:00,39.7,39.76,39.67,39.7,358400.0,29.3352,29.3796,29.313,29.3352,358400.0
2010-04-19 11:45:00,39.7,39.74,39.65,39.71,359600.0,29.3352,29.3648,29.2983,29.3426,359600.0
2010-04-19 11:50:00,39.72,39.72,39.51,39.63,422800.0,29.35,29.35,29.1948,29.2835,422800.0
2010-04-19 11:55:00,39.63,39.63,39.47,39.55,441400.0,29.2835,29.2835,29.1653,29.2244,441400.0
2010-04-19 12:00:00,39.54,39.58,39.49,39.54,254200.0,29.217,29.2465,29.18,29.217,254200.0
2010-04-19 12:05:00,39.55,39.6,39.46,39.51,350200.0,29.2244,29.2613,29.1579,29.1948,350200.0
2010-04-19 12:10:00,39.49,39.6,39.42,39.44,506600.0,29.18,29.2613,29.1283,29.1431,506600.0
2010-04-19 12:15:00,39.44,39.46,39.38,39.46,272800.0,29.1431,29.1579,29.0988,29.1579,272800.0
2010-04-19 12:20:00,39.46,39.55,39.46,39.5,296400.0,29.1579,29.2244,29.1579,29.1874,296400.0
2010-04-19 12:25:00,39.5,39.56,39.46,39.51,315200.0,29.1874,29.2318,29.1579,29.1948,315200.0
2010-04-19 12:30:00,39.52,39.55,39.49,39.52,146000.0,29.2022,29.2244,29.18,29.2022,146000.0
2010-04-19 12:35:00,39.51,39.6,39.48,39.58,180000.0,29.1948,29.2613,29.1727,29.2465,180000.0
2010-04-19 12:40:00,39.58,39.6,39.54,39.59,153600.0,29.2465,29.2613,29.217,29.2539,153600.0
2010-04-19 12:45:00,39.58,39.65,39.58,39.59,197600.0,29.2465,29.2983,29.2465,29.2539,197600.0
2010-04-19 12:50:00,39.59,39.59,39.53,39.55,139200.0,29.2539,29.2539,29.2096,29.2244,139200.0
2010-04-19 12:55:00,39.54,39.56,39.51,39.52,98200.0,29.217,29.2318,29.1948,29.2022,98200.0
2010-04-19 13:00:00,39.54,39.54,39.41,39.43,257800.0,29.217,29.217,29.1209,29.1357,257800.0
2010-04-19 13:05:00,39.44,39.44,39.35,39.42,219000.0,29.1431,29.1431,29.0766,29.1283,219000.0
2010-04-19 13:10:00,39.43,39.51,39.42,39.46,189800.0,29.1357,29.1948,29.1283,29.1579,189800.0
2010-04-19 13:15:00,39.47,39.47,39.39,39.44,144000.0,29.1653,29.1653,29.1061,29.1431,144000.0
2010-04-19 13:20:00,39.44,39.46,39.41,39.43,232000.0,29.1431,29.1579,29.1209,29.1357,232000.0
2010-04-19 13:25:00,39.43,39.47,39.41,39.44,308800.0,29.1357,29.1653,29.1209,29.1431,308800.0
2010-04-19 13:30:00,39.46,39.48,39.39,39.44,179200.0,29.1579,29.1727,29.1061,29.1431,179200.0
2010-04-19 13:35:00,39.45,39.52,39.44,39.52,220000.0,29.1505,29.2022,29.1431,29.2022,220000.0
2010-04-19 13:40:00,39.52,39.62,39.47,39.6,328800.0,29.2022,29.2761,29.1653,29.2613,328800.0
2010-04-19 13:45:00,39.6,39.63,39.53,39.57,204600.0,29.2613,29.2835,29.2096,29.2392,204600.0
2010-04-19 13:50:00,39.57,39.6,39.51,39.55,244400.0,29.2392,29.2613,29.1948,29.2244,244400.0
2010-04-19 13:55:00,39.55,39.59,39.52,39.54,142200.0,29.2244,29.2539,29.2022,29.217,142200.0
2010-04-19 14:00:00,39.54,39.57,39.49,39.56,157200.0,29.217,29.2392,29.18,29.2318,157200.0
2010-04-19 14:05:00,39.56,39.6,39.51,39.56,133600.0,29.2318,29.2613,29.1948,29.2318,133600.0
2010-04-19 14:10:00,39.58,39.64,39.55,39.6,139000.0,29.2465,29.2909,29.2244,29.2613,139000.0
2010-04-19 14:15:00,39.6,39.8,39.59,39.76,423800.0,29.2613,29.4091,29.2539,29.3796,423800.0
2010-04-19 14:20:00,39.75,39.8,39.72,39.77,183800.0,29.3722,29.4091,29.35,29.3869,183800.0
2010-04-19 14:25:00,39.77,39.87,39.76,39.8,224200.0,29.3869,29.4608,29.3796,29.4091,224200.0
2010-04-19 14:30:00,39.8,39.87,39.77,39.85,236200.0,29.4091,29.4608,29.3869,29.4461,236200.0
2010-04-19 14:35:00,39.86,39.9,39.77,39.87,280200.0,29.4534,29.483,29.3869,29.4608,280200.0
2010-04-19 14:40:00,39.87,39.95,39.86,39.91,218400.0,29.4608,29.5199,29.4534,29.4904,218400.0
2010-04-19 14:45:00,39.91,39.91,39.83,39.9,370200.0,29.4904,29.4904,29.4313,29.483,370200.0
2010-04-19 14:50:00,39.9,39.98,39.88,39.96,209000.0,29.483,29.5421,29.4682,29.5273,209000.0
2010-04-19 14:55:00,39.95,40.12,39.93,40.05,447800.0,29.5199,29.6456,29.5052,29.5938,447800.0
2010-04-19 15:00:00,40.06,40.17,40.04,40.05,380000.0,29.6012,29.6825,29.5864,29.5938,380000.0
2010-04-19 15:05:00,40.05,40.17,40.05,40.15,300600.0,29.5938,29.6825,29.5938,29.6677,300600.0
2010-04-19 15:10:00,40.15,40.24,40.13,40.16,349000.0,29.6677,29.7342,29.653,29.6751,349000.0
2010-04-19 15:15:00,40.16,40.22,40.09,40.09,408200.0,29.6751,29.7195,29.6234,29.6234,408200.0
2010-04-19 15:20:00,40.09,40.22,40.09,40.22,273400.0,29.6234,29.7195,29.6234,29.7195,273400.0
2010-04-19 15:25:00,40.21,40.3,40.18,40.24,331400.0,29.7121,29.7786,29.6899,29.7342,331400.0
2010-04-19 15:30:00,40.22,40.27,40.19,40.22,245800.0,29.7195,29.7564,29.6973,29.7195,245800.0
2010-04-19 15:35:00,40.21,40.25,40.16,40.25,275800.0,29.7121,29.7416,29.6751,29.7416,275800.0
2010-04-19 15:40:00,40.26,40.26,40.18,40.19,286400.0,29.749,29.749,29.6899,29.6973,286400.0
2010-04-19 15:45:00,40.2,40.29,40.2,40.27,365800.0,29.7047,29.7712,29.7047,29.7564,365800.0
2010-04-19 15:50:00,40.27,40.34,40.24,40.33,416600.0,29.7564,29.8081,29.7342,29.8007,416600.0
2010-04-19 15:55:00,40.33,40.44,40.33,40.4,772200.0,29.8007,29.882,29.8007,29.8525,772200.0
2010-04-20 09:30:00,40.85,41.06,40.81,40.9,705000.0,30.185,30.3401,30.1554,30.2219,705000.0
2010-04-20 09:35:00,40.9,40.99,40.84,40.91,457200.0,30.2219,30.2884,30.1776,30.2293,457200.0
2010-04-20 09:40:00,40.9,40.9,40.7,40.73,458200.0,30.2219,30.2219,30.0741,30.0963,458200.0
2010-04-20 09:45:00,40.73,40.87,40.65,40.74,405400.0,30.0963,30.1998,30.0372,30.1037,405400.0
2010-04-20 09:50:00,40.74,40.74,40.55,40.6,381000.0,30.1037,30.1037,29.9633,30.0002,381000.0
2010-04-20 09:55:00,40.6,40.85,40.6,40.84,371200.0,30.0002,30.185,30.0002,30.1776,371200.0
2010-04-20 10:00:00,40.84,40.95,40.65,40.93,990800.0,30.1776,30.2589,30.0372,30.2441,990800.0
2010-04-20 10:05:00,40.93,41.0,40.89,40.97,404800.0,30.2441,30.2958,30.2145,30.2736,404800.0
2010-04-20 10:10:00,40.97,40.99,40.88,40.91,230200.0,30.2736,30.2884,30.2071,30.2293,230200.0
2010-04-20 10:15:00,40.91,41.02,40.85,40.85,338400.0,30.2293,30.3106,30.185,30.185,338400.0
2010-04-20 10:20:00,40.87,40.87,40.69,40.83,380800.0,30.1998,30.1998,30.0667,30.1702,380800.0
2010-04-20 10:25:00,40.84,40.85,40.68,40.71,234400.0,30.1776,30.185,30.0594,30.0815,234400.0
2010-04-20 10:30:00,40.71,40.72,40.56,40.64,273200.0,30.0815,30.0889,29.9707,30.0298,273200.0
2010-04-20 10:35:00,40.63,40.74,40.57,40.74,243000.0,30.0224,30.1037,29.9781,30.1037,243000.0
2010-04-20 10:40:00,40.74,40.88,40.68,40.85,197600.0,30.1037,30.2071,30.0594,30.185,197600.0
2010-04-20 10:45:00,40.86,40.89,40.8,40.88,477400.0,30.1924,30.2145,30.148,30.2071,477400.0
2010-04-20 10:50:00,40.88,40.92,40.81,40.85,307800.0,30.2071,30.2367,30.1554,30.185,307800.0
2010-04-20 10:55:00,40.85,40.88,40.79,40.85,153200.0,30.185,30.2071,30.1406,30.185,153200.0
2010-04-20 11:00:00,40.87,40.92,40.84,40.88,355200.0,30.1998,30.2367,30.1776,30.2071,355200.0
2010-04-20 11:05:00,40.87,40.97,40.87,40.88,222200.0,30.1998,30.2736,30.1998,30.2071,222200.0
2010-04-20 11:10:00,40.88,40.9,40.79,40.81,234800.0,30.2071,30.2219,30.1406,30.1554,234800.0
2010-04-20 11:15:00,40.81,40.85,40.73,40.8,252400.0,30.1554,30.185,30.0963,30.148,252400.0
2010-04-20 11:20:00,40.81,40.82,40.7,40.76,189200.0,30.1554,30.1628,30.0741,30.1185,189200.0
2010-04-20 11:25:00,40.76,40.88,40.76,40.83,134800.0,30.1185,30.2071,30.1185,30.1702,134800.0
2010-04-20 11:30:00,40.84,40.84,40.76,40.81,109800.0,30.1776,30.1776,30.1185,30.1554,109800.0
2010-04-20 11:35:00,40.82,40.88,40.8,40.84,159200.0,30.1628,30.2071,30.148,30.1776,159200.0
2010-04-20 11:40:00,40.85,40.85,40.72,40.81,157800.0,30.185,30.185,30.0889,30.1554,157800.0
2010-04-20 11:45:00,40.82,40.88,40.8,40.87,176000.0,30.1628,30.2071,30.148,30.1998,176000.0
2010-04-20 11:50:00,40.88,40.99,40.88,40.97,242800.0,30.2071,30.2884,30.2071,30.2736,242800.0
2010-04-20 11:55:00,40.97,41.0,40.93,40.96,305200.0,30.2736,30.2958,30.2441,30.2663,305200.0
2010-04-20 12:00:00,40.97,41.0,40.95,40.97,102600.0,30.2736,30.2958,30.2589,30.2736,102600.0
2010-04-20 12:05:00,40.96,41.08,40.95,41.07,363200.0,30.2663,30.3549,30.2589,30.3475,363200.0
2010-04-20 12:10:00,41.06,41.1,41.0,41.02,168400.0,30.3401,30.3697,30.2958,30.3106,168400.0
2010-04-20 12:15:00,41.02,41.07,41.0,41.02,140800.0,30.3106,30.3475,30.2958,30.3106,140800.0
2010-04-20 12:20:00,41.02,41.04,40.98,41.04,118800.0,30.3106,30.3254,30.281,30.3254,118800.0
2010-04-20 12:25:00,41.04,41.07,41.0,41.02,108000.0,30.3254,30.3475,30.2958,30.3106,108000.0
2010-04-20 12:30:00,41.02,41.03,40.91,40.93,129800.0,30.3106,30.318,30.2293,30.2441,129800.0
2010-04-20 12:35:00,40.92,40.98,40.91,40.93,105600.0,30.2367,30.281,30.2293,30.2441,105600.0
2010-04-20 12:40:00,40.93,40.99,40.91,40.91,182600.0,30.2441,30.2884,30.2293,30.2293,182600.0
2010-04-20 12:45:00,40.91,40.93,40.8,40.8,168000.0,30.2293,30.2441,30.148,30.148,168000.0
2010-04-20 12:50:00,40.8,40.86,40.74,40.76,285200.0,30.148,30.1924,30.1037,30.1185,285200.0
2010-04-20 12:55:00,40.75,40.79,40.71,40.72,217400.0,30.1111,30.1406,30.0815,30.0889,217400.0
2010-04-20 13:00:00,40.73,40.81,40.73,40.8,231600.0,30.0963,30.1554,30.0963,30.148,231600.0
2010-04-20 13:05:00,40.8,40.83,40.77,40.77,131800.0,30.148,30.1702,30.1259,30.1259,131800.0
2010-04-20 13:10:00,40.79,40.79,40.74,40.77,104000.0,30.1406,30.1406,30.1037,30.1259,104000.0
2010-04-20 13:15:00,40.78,40.78,40.72,40.73,68000.0,30.1333,30.1333,30.0889,30.0963,68000.0
2010-04-20 13:20:00,40.73,40.78,40.72,40.77,51400.0,30.0963,30.1333,30.0889,30.1259,51400.0
2010-04-20 13:25:00,40.77,40.8,40.75,40.8,85000.0,30.1259,30.148,30.1111,30.148,85000.0
2010-04-20 13:30:00,40.8,40.88,40.8,40.83,158000.0,30.148,30.2071,30.148,30.1702,158000.0
2010-04-20 13:35:00,40.82,40.84,40.77,40.84,88200.0,30.1628,30.1776,30.1259,30.1776,88200.0
2010-04-20 13:40:00,40.85,40.85,40.79,40.81,113400.0,30.185,30.185,30.1406,30.1554,113400.0
2010-04-20 13:45:00,40.8,40.8,40.71,40.73,156600.0,30.148,30.148,30.0815,30.0963,156600.0
2010-04-20 13:50:00,40.72,40.75,40.7,40.74,96400.0,30.0889,30.1111,30.0741,30.1037,96400.0
2010-04-20 13:55:00,40.74,40.77,40.71,40.74,112400.0,30.1037,30.1259,30.0815,30.1037,112400.0
2010-04-20 14:00:00,40.74,40.77,40.71,40.75,149600.0,30.1037,30.1259,30.0815,30.1111,149600.0
2010-04-20 14:05:00,40.76,40.78,40.68,40.72,285000.0,30.1185,30.1333,30.0594,30.0889,285000.0
2010-04-20 14:10:00,40.71,40.72,40.59,40.63,188600.0,30.0815,30.0889,29.9929,30.0224,188600.0
2010-04-20 14:15:00,40.63,40.72,40.61,40.68,164600.0,30.0224,30.0889,30.0076,30.0594,164600.0
2010-04-20 14:20:00,40.68,40.73,40.64,40.67,149200.0,30.0594,30.0963,30.0298,30.052,149200.0
2010-04-20 14:25:00,40.65,40.69,40.55,40.55,170800.0,30.0372,30.0667,29.9633,29.9633,170800.0
2010-04-20 14:30:00,40.55,40.58,40.5,40.57,232400.0,29.9633,29.9855,29.9264,29.9781,232400.0
2010-04-20 14:35:00,40.57,40.69,40.52,40.57,243200.0,29.9781,30.0667,29.9411,29.9781,243200.0
2010-04-20 14:40:00,40.58,40.64,40.57,40.6,163800.0,29.9855,30.0298,29.9781,30.0002,163800.0
2010-04-20 14:45:00,40.59,40.63,40.55,40.62,114400.0,29.9929,30.0224,29.9633,30.015,114400.0
2010-04-20 14:50:00,40.62,40.62,40.55,40.56,121000.0,30.015,30.015,29.9633,29.9707,121000.0
2010-04-20 14:55:00,40.56,40.58,40.54,40.55,239800.0,29.9707,29.9855,29.9559,29.9633,239800.0
2010-04-20 15:00:00,40.55,40.57,40.5,40.51,243800.0,29.9633,29.9781,29.9264,29.9337,243800.0
2010-04-20 15:05:00,40.5,40.52,40.43,40.5,302000.0,29.9264,29.9411,29.8746,29.9264,302000.0
2010-04-20 15:10:00,40.49,40.51,40.45,40.48,253400.0,29.919,29.9337,29.8894,29.9116,253400.0
2010-04-20 15:15:00,40.48,40.52,40.45,40.46,181400.0,29.9116,29.9411,29.8894,29.8968,181400.0
2010-04-20 15:20:00,40.45,40.49,40.4,40.41,234800.0,29.8894,29.919,29.8525,29.8598,234800.0
2010-04-20 15:25:00,40.41,40.53,40.4,40.49,221800.0,29.8598,29.9485,29.8525,29.919,221800.0
2010-04-20 15:30:00,40.49,40.52,40.47,40.51,130400.0,29.919,29.9411,29.9042,29.9337,130400.0
2010-04-20 15:35:00,40.51,40.54,40.47,40.49,331400.0,29.9337,29.9559,29.9042,29.919,331400.0
2010-04-20 15:40:00,40.49,40.5,40.44,40.46,293200.0,29.919,29.9264,29.882,29.8968,293200.0
2010-04-20 15:45:00,40.46,40.46,40.38,40.43,265200.0,29.8968,29.8968,29.8377,29.8746,265200.0
2010-04-20 15:50:00,40.44,40.46,40.42,40.43,331800.0,29.882,29.8968,29.8672,29.8746,331800.0
2010-04-20 15:55:00,40.43,40.45,40.4,40.41,522000.0,29.8746,29.8894,29.8525,29.8598,522000.0
2010-04-21 09:30:00,40.49,40.52,40.02,40.17,1071200.0,29.919,29.9411,29.5717,29.6825,1071200.0
2010-04-21 09:35:00,40.17,40.27,39.93,40.02,806600.0,29.6825,29.7564,29.5052,29.5717,806600.0
2010-04-21 09:40:00,40.02,40.13,39.79,39.93,796400.0,29.5717,29.653,29.4017,29.5052,796400.0
2010-04-21 09:45:00,39.92,40.03,39.66,39.67,838400.0,29.4978,29.5791,29.3057,29.313,838400.0
2010-04-21 09:50:00,39.67,39.67,39.35,39.42,1270600.0,29.313,29.313,29.0766,29.1283,1270600.0
2010-04-21 09:55:00,39.43,39.55,39.39,39.55,767800.0,29.1357,29.2244,29.1061,29.2244,767800.0
2010-04-21 10:00:00,39.56,39.57,39.37,39.44,700200.0,29.2318,29.2392,29.0914,29.1431,700200.0
2010-04-21 10:05:00,39.44,39.5,39.26,39.26,810800.0,29.1431,29.1874,29.0101,29.0101,810800.0
2010-04-21 10:10:00,39.26,39.42,39.21,39.38,848600.0,29.0101,29.1283,28.9731,29.0988,848600.0
2010-04-21 10:15:00,39.38,39.43,39.3,39.36,657800.0,29.0988,29.1357,29.0396,29.084,657800.0
2010-04-21 10:20:00,39.36,39.52,39.29,39.5,690400.0,29.084,29.2022,29.0323,29.1874,690400.0
2010-04-21 10:25:00,39.5,39.52,39.35,39.4,511800.0,29.1874,29.2022,29.0766,29.1135,511800.0
2010-04-21 10:30:00,39.38,39.46,39.19,39.3,1081600.0,29.0988,29.1579,28.9584,29.0396,1081600.0
2010-04-21 10:35:00,39.29,39.41,39.13,39.24,741400.0,29.0323,29.1209,28.914,28.9953,741400.0
2010-04-21 10:40:00,39.24,39.44,39.2,39.3,733200.0,28.9953,29.1431,28.9658,29.0396,733200.0
2010-04-21 10:45:00,39.31,39.33,39.17,39.17,693000.0,29.047,29.0618,28.9436,28.9436,693000.0
2010-04-21 10:50:00,39.17,39.18,38.88,38.93,1427200.0,28.9436,28.951,28.7293,28.7662,1427200.0
2010-04-21 10:55:00,38.94,38.95,38.76,38.82,1247200.0,28.7736,28.781,28.6406,28.685,1247200.0
2010-04-21 11:00:00,38.83,38.93,38.73,38.87,1147800.0,28.6924,28.7662,28.6185,28.7219,1147800.0
2010-04-21 11:05:00,38.88,38.88,38.63,38.66,772600.0,28.7293,28.7293,28.5446,28.5667,772600.0
2010-04-21 11:10:00,38.65,38.71,38.51,38.69,1342200.0,28.5593,28.6037,28.4559,28.5889,1342200.0
2010-04-21 11:15:00,38.69,38.74,38.56,38.58,996200.0,28.5889,28.6258,28.4928,28.5076,996200.0
2010-04-21 11:20:00,38.58,38.65,38.56,38.58,930200.0,28.5076,28.5593,28.4928,28.5076,930200.0
2010-04-21 11:25:00,38.58,38.6,38.43,38.5,1367000.0,28.5076,28.5224,28.3968,28.4485,1367000.0
2010-04-21 11:30:00,38.49,38.51,38.27,38.33,1459600.0,28.4411,28.4559,28.2786,28.3229,1459600.0
2010-04-21 11:35:00,38.29,38.42,38.29,38.42,924000.0,28.2933,28.3894,28.2933,28.3894,924000.0
2010-04-21 11:40:00,38.42,38.5,38.38,38.48,771400.0,28.3894,28.4485,28.3598,28.4337,771400.0
2010-04-21 11:45:00,38.48,38.55,38.42,38.52,836000.0,28.4337,28.4855,28.3894,28.4633,836000.0
2010-04-21 11:50:00,38.53,38.88,38.53,38.88,1162600.0,28.4707,28.7293,28.4707,28.7293,1162600.0
2010-04-21 11:55:00,38.88,38.93,38.74,38.91,940400.0,28.7293,28.7662,28.6258,28.7515,940400.0
2010-04-21 12:00:00,38.9,38.99,38.83,38.99,591400.0,28.7441,28.8106,28.6924,28.8106,591400.0
2010-04-21 12:05:00,38.99,39.01,38.88,38.94,717400.0,28.8106,28.8254,28.7293,28.7736,717400.0
2010-04-21 12:10:00,38.94,38.98,38.84,38.88,444200.0,28.7736,28.8032,28.6997,28.7293,444200.0
2010-04-21 12:15:00,38.88,38.93,38.85,38.88,276800.0,28.7293,28.7662,28.7071,28.7293,276800.0
2010-04-21 12:20:00,38.88,39.1,38.88,39.1,458200.0,28.7293,28.8919,28.7293,28.8919,458200.0
2010-04-21 12:25:00,39.1,39.24,39.09,39.12,853000.0,28.8919,28.9953,28.8845,28.9066,853000.0
2010-04-21 12:30:00,39.13,39.25,39.08,39.17,555000.0,28.914,29.0027,28.8771,28.9436,555000.0
2010-04-21 12:35:00,39.17,39.38,39.16,39.28,697000.0,28.9436,29.0988,28.9362,29.0249,697000.0
2010-04-21 12:40:00,39.29,39.38,39.27,39.33,388800.0,29.0323,29.0988,29.0175,29.0618,388800.0
2010-04-21 12:45:00,39.32,39.32,39.21,39.24,285000.0,29.0544,29.0544,28.9731,28.9953,285000.0
2010-04-21 12:50:00,39.24,39.26,39.1,39.15,423600.0,28.9953,29.0101,28.8919,28.9288,423600.0
2010-04-21 12:55:00,39.15,39.2,39.11,39.13,316400.0,28.9288,28.9658,28.8993,28.914,316400.0
2010-04-21 13:00:00,39.13,39.13,39.04,39.1,376400.0,28.914,28.914,28.8475,28.8919,376400.0
2010-04-21 13:05:00,39.11,39.17,39.02,39.02,276800.0,28.8993,28.9436,28.8327,28.8327,276800.0
2010-04-21 13:10:00,39.02,39.04,38.92,38.96,386400.0,28.8327,28.8475,28.7589,28.7884,386400.0
2010-04-21 13:15:00,38.96,39.09,38.94,39.01,269400.0,28.7884,28.8845,28.7736,28.8254,269400.0
2010-04-21 13:20:00,39.0,39.13,38.98,38.98,192400.0,28.818,28.914,28.8032,28.8032,192400.0
2010-04-21 13:25:00,38.98,39.02,38.96,39.02,186800.0,28.8032,28.8327,28.7884,28.8327,186800.0
2010-04-21 13:30:00,39.01,39.08,39.01,39.07,335800.0,28.8254,28.8771,28.8254,28.8697,335800.0
2010-04-21 13:35:00,39.06,39.07,38.98,39.05,298200.0,28.8623,28.8697,28.8032,28.8549,298200.0
2010-04-21 13:40:00,39.05,39.13,39.0,39.13,370800.0,28.8549,28.914,28.818,28.914,370800.0
2010-04-21 13:45:00,39.13,39.2,39.12,39.13,294600.0,28.914,28.9658,28.9066,28.914,294600.0
2010-04-21 13:50:00,39.13,39.13,39.06,39.1,211600.0,28.914,28.914,28.8623,28.8919,211600.0
2010-04-21 13:55:00,39.1,39.33,39.1,39.31,409800.0,28.8919,29.0618,28.8919,29.047,409800.0
2010-04-21 14:00:00,39.32,39.33,39.27,39.29,219400.0,29.0544,29.0618,29.0175,29.0323,219400.0
2010-04-21 14:05:00,39.29,39.31,39.26,39.29,337400.0,29.0323,29.047,29.0101,29.0323,337400.0
2010-04-21 14:10:00,39.27,39.29,39.18,39.23,413400.0,29.0175,29.0323,28.951,28.9879,413400.0
2010-04-21 14:15:00,39.23,39.23,39.03,39.08,492000.0,28.9879,28.9879,28.8401,28.8771,492000.0
2010-04-21 14:20:00,39.08,39.1,38.96,39.0,511200.0,28.8771,28.8919,28.7884,28.818,511200.0
2010-04-21 14:25:00,38.99,39.05,38.95,38.99,393800.0,28.8106,28.8549,28.781,28.8106,393800.0
2010-04-21 14:30:00,38.99,38.99,38.89,38.9,437000.0,28.8106,28.8106,28.7367,28.7441,437000.0
2010-04-21 14:35:00,38.9,39.02,38.84,39.02,588600.0,28.7441,28.8327,28.6997,28.8327,588600.0
2010-04-21 14:40:00,39.02,39.06,38.99,39.01,312200.0,28.8327,28.8623,28.8106,28.8254,312200.0
2010-04-21 14:45:00,39.01,39.04,38.94,38.97,299600.0,28.8254,28.8475,28.7736,28.7958,299600.0
2010-04-21 14:50:00,38.97,39.09,38.95,39.08,329000.0,28.7958,28.8845,28.781,28.8771,329000.0
2010-04-21 14:55:00,39.08,39.18,39.05,39.16,268400.0,28.8771,28.951,28.8549,28.9362,268400.0
2010-04-21 15:00:00,39.17,39.21,39.08,39.1,391400.0,28.9436,28.9731,28.8771,28.8919,391400.0
2010-04-21 15:05:00,39.09,39.15,39.07,39.1,305200.0,28.8845,28.9288,28.8697,28.8919,305200.0
2010-04-21 15:10:00,39.1,39.13,39.07,39.1,304800.0,28.8919,28.914,28.8697,28.8919,304800.0
2010-04-21 15:15:00,39.1,39.18,39.08,39.15,373000.0,28.8919,28.951,28.8771,28.9288,373000.0
2010-04-21 15:20:00,39.15,39.15,38.94,38.95,669200.0,28.9288,28.9288,28.7736,28.781,669200.0
2010-04-21 15:25:00,38.94,39.03,38.93,39.01,407600.0,28.7736,28.8401,28.7662,28.8254,407600.0
2010-04-21 15:30:00,39.01,39.16,39.0,39.15,480200.0,28.8254,28.9362,28.818,28.9288,480200.0
2010-04-21 15:35:00,39.15,39.16,39.09,39.13,530000.0,28.9288,28.9362,28.8845,28.914,530000.0
2010-04-21 15:40:00,39.13,39.23,39.08,39.21,589000.0,28.914,28.9879,28.8771,28.9731,589000.0
2010-04-21 15:45:00,39.21,39.33,39.21,39.23,665800.0,28.9731,29.0618,28.9731,28.9879,665800.0
2010-04-21 15:50:00,39.23,39.25,39.18,39.2,780000.0,28.9879,29.0027,28.951,28.9658,780000.0
2010-04-21 15:55:00,39.2,39.25,39.18,39.2,1114400.0,28.9658,29.0027,28.951,28.9658,1114400.0
2010-04-22 09:30:00,38.86,38.95,38.77,38.83,898600.0,28.7145,28.781,28.648,28.6924,898600.0
2010-04-22 09:35:00,38.83,38.87,38.71,38.79,815000.0,28.6924,28.7219,28.6037,28.6628,815000.0
2010-04-22 09:40:00,38.79,38.83,38.61,38.62,861400.0,28.6628,28.6924,28.5298,28.5372,861400.0
2010-04-22 09:45:00,38.61,38.99,38.6,38.94,1080800.0,28.5298,28.8106,28.5224,28.7736,1080800.0
2010-04-22 09:50:00,38.94,39.17,38.9,39.08,661800.0,28.7736,28.9436,28.7441,28.8771,661800.0
2010-04-22 09:55:00,39.08,39.13,38.94,38.95,438600.0,28.8771,28.914,28.7736,28.781,438600.0
2010-04-22 10:00:00,38.95,39.05,38.88,38.95,645600.0,28.781,28.8549,28.7293,28.781,645600.0
2010-04-22 10:05:00,38.94,39.15,38.93,38.96,544600.0,28.7736,28.9288,28.7662,28.7884,544600.0
2010-04-22 10:10:00,38.96,39.05,38.9,38.99,386400.0,28.7884,28.8549,28.7441,28.8106,386400.0
2010-04-22 10:15:00,38.99,39.1,38.94,38.96,388200.0,28.8106,28.8919,28.7736,28.7884,388200.0
2010-04-22 10:20:00,38.98,39.17,38.95,39.16,317600.0,28.8032,28.9436,28.781,28.9362,317600.0
2010-04-22 10:25:00,39.16,39.25,39.09,39.12,759600.0,28.9362,29.0027,28.8845,28.9066,759600.0
2010-04-22 10:30:00,39.12,39.28,38.92,39.25,831000.0,28.9066,29.0249,28.7589,29.0027,831000.0
2010-04-22 10:35:00,39.25,39.37,39.21,39.29,650800.0,29.0027,29.0914,28.9731,29.0323,650800.0
2010-04-22 10:40:00,39.29,39.32,39.15,39.31,484400.0,29.0323,29.0544,28.9288,29.047,484400.0
2010-04-22 10:45:00,39.32,39.4,39.25,39.33,543200.0,29.0544,29.1135,29.0027,29.0618,543200.0
2010-04-22 10:50:00,39.34,39.43,39.15,39.16,667800.0,29.0692,29.1357,28.9288,28.9362,667800.0
2010-04-22 10:55:00,39.16,39.24,39.11,39.12,394000.0,28.9362,28.9953,28.8993,28.9066,394000.0
2010-04-22 11:00:00,39.11,39.22,39.02,39.14,331800.0,28.8993,28.9805,28.8327,28.9214,331800.0
2010-04-22 11:05:00,39.14,39.21,39.05,39.18,239600.0,28.9214,28.9731,28.8549,28.951,239600.0
2010-04-22 11:10:00,39.17,39.2,39.1,39.13,198000.0,28.9436,28.9658,28.8919,28.914,198000.0
2010-04-22 11:15:00,39.13,39.13,39.02,39.06,338200.0,28.914,28.914,28.8327,28.8623,338200.0
2010-04-22 11:20:00,39.05,39.09,38.98,39.07,334000.0,28.8549,28.8845,28.8032,28.8697,334000.0
2010-04-22 11:25:00,39.07,39.22,39.02,39.2,240000.0,28.8697,28.9805,28.8327,28.9658,240000.0
2010-04-22 11:30:00,39.21,39.25,39.11,39.16,380800.0,28.9731,29.0027,28.8993,28.9362,380800.0
2010-04-22 11:35:00,39.16,39.26,39.13,39.24,303800.0,28.9362,29.0101,28.914,28.9953,303800.0
2010-04-22 11:40:00,39.24,39.32,39.24,39.3,243800.0,28.9953,29.0544,28.9953,29.0396,243800.0
2010-04-22 11:45:00,39.3,39.34,39.19,39.27,259400.0,29.0396,29.0692,28.9584,29.0175,259400.0
2010-04-22 11:50:00,39.26,39.33,39.21,39.3,134800.0,29.0101,29.0618,28.9731,29.0396,134800.0
2010-04-22 11:55:00,39.3,39.35,39.29,39.34,405600.0,29.0396,29.0766,29.0323,29.0692,405600.0
2010-04-22 12:00:00,39.33,39.45,39.27,39.43,454200.0,29.0618,29.1505,29.0175,29.1357,454200.0
2010-04-22 12:05:00,39.43,39.69,39.43,39.66,527200.0,29.1357,29.3278,29.1357,29.3057,527200.0
2010-04-22 12:10:00,39.65,39.72,39.6,39.65,391800.0,29.2983,29.35,29.2613,29.2983,391800.0
2010-04-22 12:15:00,39.64,39.65,39.42,39.49,371400.0,29.2909,29.2983,29.1283,29.18,371400.0
2010-04-22 12:20:00,39.5,39.59,39.46,39.58,219000.0,29.1874,29.2539,29.1579,29.2465,219000.0
2010-04-22 12:25:00,39.58,39.6,39.53,39.57,182400.0,29.2465,29.2613,29.2096,29.2392,182400.0
2010-04-22 12:30:00,39.56,39.57,39.44,39.52,170000.0,29.2318,29.2392,29.1431,29.2022,170000.0
2010-04-22 12:35:00,39.51,39.68,39.49,39.65,175800.0,29.1948,29.3204,29.18,29.2983,175800.0
2010-04-22 12:40:00,39.63,39.66,39.59,39.6,227600.0,29.2835,29.3057,29.2539,29.2613,227600.0
2010-04-22 12:45:00,39.59,39.62,39.57,39.58,151000.0,29.2539,29.2761,29.2392,29.2465,151000.0
2010-04-22 12:50:00,39.57,39.63,39.44,39.63,169200.0,29.2392,29.2835,29.1431,29.2835,169200.0
2010-04-22 12:55:00,39.63,39.66,39.57,39.63,158200.0,29.2835,29.3057,29.2392,29.2835,158200.0
2010-04-22 13:00:00,39.64,39.71,39.58,39.67,257600.0,29.2909,29.3426,29.2465,29.313,257600.0
2010-04-22 13:05:00,39.67,39.85,39.66,39.83,399400.0,29.313,29.4461,29.3057,29.4313,399400.0
2010-04-22 13:10:00,39.82,39.95,39.81,39.94,369400.0,29.4239,29.5199,29.4165,29.5126,369400.0
2010-04-22 13:15:00,39.94,40.02,39.82,39.88,425400.0,29.5126,29.5717,29.4239,29.4682,425400.0
2010-04-22 13:20:00,39.87,39.98,39.87,39.96,295600.0,29.4608,29.5421,29.4608,29.5273,295600.0
2010-04-22 13:25:00,39.94,40.0,39.92,39.97,321600.0,29.5126,29.5569,29.4978,29.5347,321600.0
2010-04-22 13:30:00,39.97,39.98,39.82,39.85,196200.0,29.5347,29.5421,29.4239,29.4461,196200.0
2010-04-22 13:35:00,39.85,39.86,39.74,39.76,212000.0,29.4461,29.4534,29.3648,29.3796,212000.0
2010-04-22 13:40:00,39.74,39.85,39.74,39.81,153400.0,29.3648,29.4461,29.3648,29.4165,153400.0
2010-04-22 13:45:00,39.81,39.99,39.81,39.98,249200.0,29.4165,29.5495,29.4165,29.5421,249200.0
2010-04-22 13:50:00,39.97,40.02,39.93,40.0,306200.0,29.5347,29.5717,29.5052,29.5569,306200.0
2010-04-22 13:55:00,40.01,40.15,39.99,40.14,359800.0,29.5643,29.6677,29.5495,29.6603,359800.0
2010-04-22 14:00:00,40.13,40.17,40.08,40.08,304200.0,29.653,29.6825,29.616,29.616,304200.0
2010-04-22 14:05:00,40.08,40.1,39.96,40.01,261000.0,29.616,29.6308,29.5273,29.5643,261000.0
2010-04-22 14:10:00,40.01,40.04,39.98,40.02,131800.0,29.5643,29.5864,29.5421,29.5717,131800.0
2010-04-22 14:15:00,40.03,40.04,39.96,39.99,290000.0,29.5791,29.5864,29.5273,29.5495,290000.0
2010-04-22 14:20:00,40.0,40.01,39.95,39.98,151000.0,29.5569,29.5643,29.5199,29.5421,151000.0
2010-04-22 14:25:00,39.98,40.07,39.95,40.04,324600.0,29.5421,29.6086,29.5199,29.5864,324600.0
2010-04-22 14:30:00,40.04,40.09,40.0,40.08,275200.0,29.5864,29.6234,29.5569,29.616,275200.0
2010-04-22 14:35:00,40.07,40.11,40.04,40.06,200200.0,29.6086,29.6382,29.5864,29.6012,200200.0
2010-04-22 14:40:00,40.07,40.1,39.99,40.0,218000.0,29.6086,29.6308,29.5495,29.5569,218000.0
2010-04-22 14:45:00,40.0,40.01,39.92,39.93,173400.0,29.5569,29.5643,29.4978,29.5052,173400.0
2010-04-22 14:50:00,39.93,39.95,39.84,39.89,303600.0,29.5052,29.5199,29.4387,29.4756,303600.0
2010-04-22 14:55:00,39.89,39.94,39.87,39.92,187400.0,29.4756,29.5126,29.4608,29.4978,187400.0
2010-04-22 15:00:00,39.92,39.92,39.86,39.92,190200.0,29.4978,29.4978,29.4534,29.4978,190200.0
2010-04-22 15:05:00,39.92,39.93,39.77,39.81,308400.0,29.4978,29.5052,29.3869,29.4165,308400.0
2010-04-22 15:10:00,39.81,39.89,39.77,39.88,242000.0,29.4165,29.4756,29.3869,29.4682,242000.0
2010-04-22 15:15:00,39.88,39.89,39.83,39.85,227400.0,29.4682,29.4756,29.4313,29.4461,227400.0
2010-04-22 15:20:00,39.85,39.98,39.83,39.95,486000.0,29.4461,29.5421,29.4313,29.5199,486000.0
2010-04-22 15:25:00,39.96,40.01,39.95,40.0,285200.0,29.5273,29.5643,29.5199,29.5569,285200.0
2010-04-22 15:30:00,40.0,40.1,40.0,40.09,549800.0,29.5569,29.6308,29.5569,29.6234,549800.0
2010-04-22 15:35:00,40.09,40.13,40.09,40.12,400600.0,29.6234,29.653,29.6234,29.6456,400600.0
2010-04-22 15:40:00,40.12,40.2,40.08,40.2,489000.0,29.6456,29.7047,29.616,29.7047,489000.0
2010-04-22 15:45:00,40.2,40.2,40.09,40.12,460800.0,29.7047,29.7047,29.6234,29.6456,460800.0
2010-04-22 15:50:00,40.13,40.27,40.12,40.27,841400.0,29.653,29.7564,29.6456,29.7564,841400.0
2010-04-22 15:55:00,40.26,40.28,40.18,40.26,1555800.0,29.749,29.7638,29.6899,29.749,1555800.0
2010-04-23 09:30:00,40.41,40.46,40.2,40.34,758800.0,29.8598,29.8968,29.7047,29.8081,758800.0
2010-04-23 09:35:00,40.34,40.34,40.07,40.07,554000.0,29.8081,29.8081,29.6086,29.6086,554000.0
2010-04-23 09:40:00,40.07,40.18,39.98,39.98,499400.0,29.6086,29.6899,29.5421,29.5421,499400.0
2010-04-23 09:45:00,39.98,40.08,39.88,40.0,531800.0,29.5421,29.616,29.4682,29.5569,531800.0
2010-04-23 09:50:00,40.0,40.0,39.77,39.83,558600.0,29.5569,29.5569,29.3869,29.4313,558600.0
2010-04-23 09:55:00,39.83,39.83,39.61,39.73,655800.0,29.4313,29.4313,29.2687,29.3574,655800.0
2010-04-23 10:00:00,39.73,40.02,39.72,39.81,846800.0,29.3574,29.5717,29.35,29.4165,846800.0
2010-04-23 10:05:00,39.83,39.9,39.73,39.84,687000.0,29.4313,29.483,29.3574,29.4387,687000.0
2010-04-23 10:10:00,39.84,40.08,39.83,39.99,668800.0,29.4387,29.616,29.4313,29.5495,668800.0
2010-04-23 10:15:00,39.99,40.02,39.91,39.92,464800.0,29.5495,29.5717,29.4904,29.4978,464800.0
2010-04-23 10:20:00,39.91,39.96,39.87,39.92,367400.0,29.4904,29.5273,29.4608,29.4978,367400.0
2010-04-23 10:25:00,39.92,39.95,39.84,39.85,520800.0,29.4978,29.5199,29.4387,29.4461,520800.0
2010-04-23 10:30:00,39.85,39.88,39.66,39.69,518800.0,29.4461,29.4682,29.3057,29.3278,518800.0
2010-04-23 10:35:00,39.69,39.95,39.68,39.88,642400.0,29.3278,29.5199,29.3204,29.4682,642400.0
2010-04-23 10:40:00,39.88,40.13,39.86,40.07,434600.0,29.4682,29.653,29.4534,29.6086,434600.0
2010-04-23 10:45:00,40.06,40.13,40.02,40.06,405600.0,29.6012,29.653,29.5717,29.6012,405600.0
2010-04-23 10:50:00,40.06,40.35,40.05,40.34,510200.0,29.6012,29.8155,29.5938,29.8081,510200.0
2010-04-23 10:55:00,40.34,40.34,40.13,40.21,514200.0,29.8081,29.8081,29.653,29.7121,514200.0
2010-04-23 11:00:00,40.21,40.3,40.1,40.12,368400.0,29.7121,29.7786,29.6308,29.6456,368400.0
2010-04-23 11:05:00,40.12,40.15,40.05,40.11,405000.0,29.6456,29.6677,29.5938,29.6382,405000.0
2010-04-23 11:10:00,40.1,40.2,40.09,40.14,299200.0,29.6308,29.7047,29.6234,29.6603,299200.0
2010-04-23 11:15:00,40.15,40.22,40.13,40.17,350600.0,29.6677,29.7195,29.653,29.6825,350600.0
2010-04-23 11:20:00,40.17,40.18,40.08,40.09,220000.0,29.6825,29.6899,29.616,29.6234,220000.0
2010-04-23 11:25:00,40.08,40.08,39.91,39.94,333000.0,29.616,29.616,29.4904,29.5126,333000.0
2010-04-23 11:30:00,39.95,39.95,39.73,39.75,433600.0,29.5199,29.5199,29.3574,29.3722,433600.0
2010-04-23 11:35:00,39.75,39.87,39.75,39.84,340400.0,29.3722,29.4608,29.3722,29.4387,340400.0
2010-04-23 11:40:00,39.85,39.85,39.74,39.82,189200.0,29.4461,29.4461,29.3648,29.4239,189200.0
2010-04-23 11:45:00,39.83,39.9,39.82,39.83,187000.0,29.4313,29.483,29.4239,29.4313,187000.0
2010-04-23 11:50:00,39.84,39.85,39.77,39.81,157800.0,29.4387,29.4461,29.3869,29.4165,157800.0
2010-04-23 11:55:00,39.8,39.92,39.78,39.87,157400.0,29.4091,29.4978,29.3943,29.4608,157400.0
2010-04-23 12:00:00,39.87,39.93,39.87,39.9,295200.0,29.4608,29.5052,29.4608,29.483,295200.0
2010-04-23 12:05:00,39.88,39.93,39.83,39.89,162600.0,29.4682,29.5052,29.4313,29.4756,162600.0
2010-04-23 12:10:00,39.88,39.89,39.73,39.74,298200.0,29.4682,29.4756,29.3574,29.3648,298200.0
2010-04-23 12:15:00,39.74,39.75,39.7,39.73,229600.0,29.3648,29.3722,29.3352,29.3574,229600.0
2010-04-23 12:20:00,39.73,39.76,39.68,39.71,199600.0,29.3574,29.3796,29.3204,29.3426,199600.0
2010-04-23 12:25:00,39.71,39.71,39.51,39.52,454200.0,29.3426,29.3426,29.1948,29.2022,454200.0
2010-04-23 12:30:00,39.53,39.57,39.46,39.56,350000.0,29.2096,29.2392,29.1579,29.2318,350000.0
2010-04-23 12:35:00,39.56,39.6,39.54,39.56,213600.0,29.2318,29.2613,29.217,29.2318,213600.0
2010-04-23 12:40:00,39.55,39.66,39.55,39.65,136200.0,29.2244,29.3057,29.2244,29.2983,136200.0
2010-04-23 12:45:00,39.66,39.71,39.63,39.66,199000.0,29.3057,29.3426,29.2835,29.3057,199000.0
2010-04-23 12:50:00,39.65,39.72,39.64,39.65,301800.0,29.2983,29.35,29.2909,29.2983,301800.0
2010-04-23 12:55:00,39.64,39.77,39.63,39.77,288000.0,29.2909,29.3869,29.2835,29.3869,288000.0
2010-04-23 13:00:00,39.76,39.77,39.72,39.73,220800.0,29.3796,29.3869,29.35,29.3574,220800.0
2010-04-23 13:05:00,39.73,39.82,39.72,39.73,251800.0,29.3574,29.4239,29.35,29.3574,251800.0
2010-04-23 13:10:00,39.73,39.77,39.7,39.76,135200.0,29.3574,29.3869,29.3352,29.3796,135200.0
2010-04-23 13:15:00,39.77,39.78,39.59,39.59,206400.0,29.3869,29.3943,29.2539,29.2539,206400.0
2010-04-23 13:20:00,39.6,39.67,39.59,39.66,93400.0,29.2613,29.313,29.2539,29.3057,93400.0
2010-04-23 13:25:00,39.66,39.7,39.63,39.63,95000.0,29.3057,29.3352,29.2835,29.2835,95000.0
2010-04-23 13:30:00,39.63,39.66,39.63,39.66,58800.0,29.2835,29.3057,29.2835,29.3057,58800.0
2010-04-23 13:35:00,39.65,39.66,39.57,39.64,136000.0,29.2983,29.3057,29.2392,29.2909,136000.0
2010-04-23 13:40:00,39.63,39.73,39.62,39.72,327800.0,29.2835,29.3574,29.2761,29.35,327800.0
2010-04-23 13:45:00,39.72,39.79,39.71,39.72,168000.0,29.35,29.4017,29.3426,29.35,168000.0
2010-04-23 13:50:00,39.72,39.74,39.69,39.71,124400.0,29.35,29.3648,29.3278,29.3426,124400.0
2010-04-23 13:55:00,39.72,39.79,39.72,39.77,130400.0,29.35,29.4017,29.35,29.3869,130400.0
2010-04-23 14:00:00,39.77,39.82,39.73,39.81,179600.0,29.3869,29.4239,29.3574,29.4165,179600.0
2010-04-23 14:05:00,39.81,39.87,39.8,39.81,152600.0,29.4165,29.4608,29.4091,29.4165,152600.0
2010-04-23 14:10:00,39.81,39.9,39.8,39.89,188600.0,29.4165,29.483,29.4091,29.4756,188600.0
2010-04-23 14:15:00,39.9,39.95,39.81,39.83,267000.0,29.483,29.5199,29.4165,29.4313,267000.0
2010-04-23 14:20:00,39.83,39.85,39.81,39.85,161000.0,29.4313,29.4461,29.4165,29.4461,161000.0
2010-04-23 14:25:00,39.85,39.85,39.79,39.8,129000.0,29.4461,29.4461,29.4017,29.4091,129000.0
2010-04-23 14:30:00,39.8,39.8,39.73,39.75,273400.0,29.4091,29.4091,29.3574,29.3722,273400.0
2010-04-23 14:35:00,39.75,39.79,39.7,39.71,277000.0,29.3722,29.4017,29.3352,29.3426,277000.0
2010-04-23 14:40:00,39.72,39.78,39.7,39.75,303000.0,29.35,29.3943,29.3352,29.3722,303000.0
2010-04-23 14:45:00,39.74,39.74,39.68,39.73,259600.0,29.3648,29.3648,29.3204,29.3574,259600.0
2010-04-23 14:50:00,39.74,39.86,39.68,39.85,370200.0,29.3648,29.4534,29.3204,29.4461,370200.0
2010-04-23 14:55:00,39.85,39.87,39.79,39.87,242600.0,29.4461,29.4608,29.4017,29.4608,242600.0
2010-04-23 15:00:00,39.85,39.88,39.81,39.82,329800.0,29.4461,29.4682,29.4165,29.4239,329800.0
2010-04-23 15:05:00,39.81,39.85,39.77,39.85,282000.0,29.4165,29.4461,29.3869,29.4461,282000.0
2010-04-23 15:10:00,39.84,39.87,39.82,39.85,123000.0,29.4387,29.4608,29.4239,29.4461,123000.0
2010-04-23 15:15:00,39.86,39.9,39.84,39.88,283000.0,29.4534,29.483,29.4387,29.4682,283000.0
2010-04-23 15:20:00,39.89,39.92,39.84,39.84,311000.0,29.4756,29.4978,29.4387,29.4387,311000.0
2010-04-23 15:25:00,39.84,39.84,39.76,39.77,248600.0,29.4387,29.4387,29.3796,29.3869,248600.0
2010-04-23 15:30:00,39.76,39.8,39.74,39.77,205200.0,29.3796,29.4091,29.3648,29.3869,205200.0
2010-04-23 15:35:00,39.77,39.8,39.75,39.77,234800.0,29.3869,29.4091,29.3722,29.3869,234800.0
2010-04-23 15:40:00,39.77,39.77,39.57,39.57,478200.0,29.3869,29.3869,29.2392,29.2392,478200.0
2010-04-23 15:45:00,39.59,39.74,39.57,39.74,498000.0,29.2539,29.3648,29.2392,29.3648,498000.0
2010-04-23 15:50:00,39.74,39.8,39.71,39.8,466600.0,29.3648,29.4091,29.3426,29.4091,466600.0
2010-04-23 15:55:00,39.8,39.83,39.75,39.79,917200.0,29.4091,29.4313,29.3722,29.4017,917200.0
2010-04-26 09:30:00,40.14,40.44,40.09,40.41,648400.0,29.6603,29.882,29.6234,29.8598,648400.0
2010-04-26 09:35:00,40.42,40.8,40.35,40.79,816200.0,29.8672,30.148,29.8155,30.1406,816200.0
2010-04-26 09:40:00,40.79,40.83,40.49,40.49,659400.0,30.1406,30.1702,29.919,29.919,659400.0
2010-04-26 09:45:00,40.5,40.52,40.4,40.46,437800.0,29.9264,29.9411,29.8525,29.8968,437800.0
2010-04-26 09:50:00,40.44,40.51,40.42,40.49,570000.0,29.882,29.9337,29.8672,29.919,570000.0
2010-04-26 09:55:00,40.49,40.59,40.38,40.47,512200.0,29.919,29.9929,29.8377,29.9042,512200.0
2010-04-26 10:00:00,40.47,40.59,40.38,40.56,549600.0,29.9042,29.9929,29.8377,29.9707,549600.0
2010-04-26 10:05:00,40.56,40.62,40.47,40.54,458600.0,29.9707,30.015,29.9042,29.9559,458600.0
2010-04-26 10:10:00,40.55,40.62,40.53,40.57,242800.0,29.9633,30.015,29.9485,29.9781,242800.0
2010-04-26 10:15:00,40.58,40.59,40.39,40.4,251200.0,29.9855,29.9929,29.8451,29.8525,251200.0
2010-04-26 10:20:00,40.39,40.49,40.36,40.48,215600.0,29.8451,29.919,29.8229,29.9116,215600.0
2010-04-26 10:25:00,40.49,40.59,40.49,40.51,217800.0,29.919,29.9929,29.919,29.9337,217800.0
2010-04-26 10:30:00,40.51,40.6,40.49,40.52,183800.0,29.9337,30.0002,29.919,29.9411,183800.0
2010-04-26 10:35:00,40.52,40.58,40.4,40.43,237800.0,29.9411,29.9855,29.8525,29.8746,237800.0
2010-04-26 10:40:00,40.43,40.57,40.43,40.52,422200.0,29.8746,29.9781,29.8746,29.9411,422200.0
2010-04-26 10:45:00,40.52,40.64,40.52,40.63,339400.0,29.9411,30.0298,29.9411,30.0224,339400.0
2010-04-26 10:50:00,40.62,40.67,40.57,40.62,281400.0,30.015,30.052,29.9781,30.015,281400.0
2010-04-26 10:55:00,40.62,40.65,40.58,40.6,256200.0,30.015,30.0372,29.9855,30.0002,256200.0
2010-04-26 11:00:00,40.59,40.64,40.58,40.6,205400.0,29.9929,30.0298,29.9855,30.0002,205400.0
2010-04-26 11:05:00,40.6,40.6,40.49,40.56,390400.0,30.0002,30.0002,29.919,29.9707,390400.0
2010-04-26 11:10:00,40.56,40.62,40.45,40.62,186400.0,29.9707,30.015,29.8894,30.015,186400.0
2010-04-26 11:15:00,40.6,40.63,40.58,40.6,187600.0,30.0002,30.0224,29.9855,30.0002,187600.0
2010-04-26 11:20:00,40.59,40.62,40.55,40.55,155600.0,29.9929,30.015,29.9633,29.9633,155600.0
2010-04-26 11:25:00,40.55,40.62,40.54,40.62,98800.0,29.9633,30.015,29.9559,30.015,98800.0
2010-04-26 11:30:00,40.6,40.63,40.53,40.53,166200.0,30.0002,30.0224,29.9485,29.9485,166200.0
2010-04-26 11:35:00,40.53,40.57,40.53,40.54,234400.0,29.9485,29.9781,29.9485,29.9559,234400.0
2010-04-26 11:40:00,40.55,40.59,40.52,40.58,172400.0,29.9633,29.9929,29.9411,29.9855,172400.0
2010-04-26 11:45:00,40.58,40.63,40.52,40.58,150400.0,29.9855,30.0224,29.9411,29.9855,150400.0
2010-04-26 11:50:00,40.59,40.61,40.46,40.48,175400.0,29.9929,30.0076,29.8968,29.9116,175400.0
2010-04-26 11:55:00,40.49,40.52,40.4,40.42,270200.0,29.919,29.9411,29.8525,29.8672,270200.0
2010-04-26 12:00:00,40.42,40.46,40.27,40.33,225800.0,29.8672,29.8968,29.7564,29.8007,225800.0
2010-04-26 12:05:00,40.34,40.37,40.29,40.3,228600.0,29.8081,29.8303,29.7712,29.7786,228600.0
2010-04-26 12:10:00,40.31,40.48,40.31,40.47,236200.0,29.786,29.9116,29.786,29.9042,236200.0
2010-04-26 12:15:00,40.47,40.5,40.41,40.44,276000.0,29.9042,29.9264,29.8598,29.882,276000.0
2010-04-26 12:20:00,40.45,40.45,40.36,40.44,135400.0,29.8894,29.8894,29.8229,29.882,135400.0
2010-04-26 12:25:00,40.43,40.45,40.32,40.32,156800.0,29.8746,29.8894,29.7933,29.7933,156800.0
2010-04-26 12:30:00,40.31,40.4,40.31,40.38,111400.0,29.786,29.8525,29.786,29.8377,111400.0
2010-04-26 12:35:00,40.37,40.49,40.37,40.48,122800.0,29.8303,29.919,29.8303,29.9116,122800.0
2010-04-26 12:40:00,40.48,40.48,40.42,40.45,90400.0,29.9116,29.9116,29.8672,29.8894,90400.0
2010-04-26 12:45:00,40.45,40.48,40.38,40.45,121400.0,29.8894,29.9116,29.8377,29.8894,121400.0
2010-04-26 12:50:00,40.45,40.48,40.42,40.45,93400.0,29.8894,29.9116,29.8672,29.8894,93400.0
2010-04-26 12:55:00,40.45,40.49,40.43,40.49,144800.0,29.8894,29.919,29.8746,29.919,144800.0
2010-04-26 13:00:00,40.48,40.5,40.45,40.48,106800.0,29.9116,29.9264,29.8894,29.9116,106800.0
2010-04-26 13:05:00,40.48,40.49,40.45,40.47,72400.0,29.9116,29.919,29.8894,29.9042,72400.0
2010-04-26 13:10:00,40.47,40.51,40.46,40.49,127200.0,29.9042,29.9337,29.8968,29.919,127200.0
2010-04-26 13:15:00,40.49,40.5,40.44,40.48,104600.0,29.919,29.9264,29.882,29.9116,104600.0
2010-04-26 13:20:00,40.48,40.49,40.43,40.47,62000.0,29.9116,29.919,29.8746,29.9042,62000.0
2010-04-26 13:25:00,40.48,40.48,40.43,40.47,47200.0,29.9116,29.9116,29.8746,29.9042,47200.0
2010-04-26 13:30:00,40.46,40.48,40.4,40.41,132400.0,29.8968,29.9116,29.8525,29.8598,132400.0
2010-04-26 13:35:00,40.41,40.43,40.31,40.37,192600.0,29.8598,29.8746,29.786,29.8303,192600.0
2010-04-26 13:40:00,40.37,40.41,40.32,40.4,120200.0,29.8303,29.8598,29.7933,29.8525,120200.0
2010-04-26 13:45:00,40.4,40.44,40.38,40.42,82000.0,29.8525,29.882,29.8377,29.8672,82000.0
2010-04-26 13:50:00,40.4,40.44,40.38,40.42,63600.0,29.8525,29.882,29.8377,29.8672,63600.0
2010-04-26 13:55:00,40.42,40.48,40.4,40.45,73400.0,29.8672,29.9116,29.8525,29.8894,73400.0
2010-04-26 14:00:00,40.45,40.48,40.44,40.45,176200.0,29.8894,29.9116,29.882,29.8894,176200.0
2010-04-26 14:05:00,40.45,40.46,40.42,40.44,125600.0,29.8894,29.8968,29.8672,29.882,125600.0
2010-04-26 14:10:00,40.43,40.52,40.41,40.52,98800.0,29.8746,29.9411,29.8598,29.9411,98800.0
2010-04-26 14:15:00,40.52,40.57,40.5,40.55,118000.0,29.9411,29.9781,29.9264,29.9633,118000.0
2010-04-26 14:20:00,40.55,40.59,40.52,40.59,93400.0,29.9633,29.9929,29.9411,29.9929,93400.0
2010-04-26 14:25:00,40.58,40.6,40.52,40.57,203400.0,29.9855,30.0002,29.9411,29.9781,203400.0
2010-04-26 14:30:00,40.57,40.58,40.54,40.57,99200.0,29.9781,29.9855,29.9559,29.9781,99200.0
2010-04-26 14:35:00,40.57,40.58,40.53,40.53,94400.0,29.9781,29.9855,29.9485,29.9485,94400.0
2010-04-26 14:40:00,40.54,40.57,40.52,40.56,98200.0,29.9559,29.9781,29.9411,29.9707,98200.0
2010-04-26 14:45:00,40.55,40.6,40.55,40.6,191800.0,29.9633,30.0002,29.9633,30.0002,191800.0
2010-04-26 14:50:00,40.6,40.6,40.55,40.56,96000.0,30.0002,30.0002,29.9633,29.9707,96000.0
2010-04-26 14:55:00,40.56,40.57,40.48,40.49,121200.0,29.9707,29.9781,29.9116,29.919,121200.0
2010-04-26 15:00:00,40.49,40.51,40.45,40.5,246600.0,29.919,29.9337,29.8894,29.9264,246600.0
2010-04-26 15:05:00,40.49,40.56,40.49,40.49,242600.0,29.919,29.9707,29.919,29.919,242600.0
2010-04-26 15:10:00,40.5,40.5,40.31,40.32,331400.0,29.9264,29.9264,29.786,29.7933,331400.0
2010-04-26 15:15:00,40.32,40.36,40.26,40.29,321200.0,29.7933,29.8229,29.749,29.7712,321200.0
2010-04-26 15:20:00,40.27,40.3,40.18,40.3,283400.0,29.7564,29.7786,29.6899,29.7786,283400.0
2010-04-26 15:25:00,40.3,40.35,40.29,40.29,154000.0,29.7786,29.8155,29.7712,29.7712,154000.0
2010-04-26 15:30:00,40.29,40.37,40.29,40.34,253000.0,29.7712,29.8303,29.7712,29.8081,253000.0
2010-04-26 15:35:00,40.33,40.4,40.33,40.35,255600.0,29.8007,29.8525,29.8007,29.8155,255600.0
2010-04-26 15:40:00,40.35,40.4,40.32,40.37,278600.0,29.8155,29.8525,29.7933,29.8303,278600.0
2010-04-26 15:45:00,40.37,40.37,40.26,40.28,481600.0,29.8303,29.8303,29.749,29.7638,481600.0
2010-04-26 15:50:00,40.29,40.34,40.27,40.29,385200.0,29.7712,29.8081,29.7564,29.7712,385200.0
2010-04-26 15:55:00,40.28,40.29,40.17,40.21,865400.0,29.7638,29.7712,29.6825,29.7121,865400.0
2010-04-27 09:30:00,39.6,39.6,39.22,39.24,1333200.0,29.2613,29.2613,28.9805,28.9953,1333200.0
2010-04-27 09:35:00,39.26,39.27,38.63,38.96,1785000.0,29.0101,29.0175,28.5446,28.7884,1785000.0
2010-04-27 09:40:00,38.96,39.22,38.95,39.09,749800.0,28.7884,28.9805,28.781,28.8845,749800.0
2010-04-27 09:45:00,39.09,39.25,39.03,39.05,622600.0,28.8845,29.0027,28.8401,28.8549,622600.0
2010-04-27 09:50:00,39.06,39.07,38.83,38.91,676400.0,28.8623,28.8697,28.6924,28.7515,676400.0
2010-04-27 09:55:00,38.91,38.99,38.83,38.87,551000.0,28.7515,28.8106,28.6924,28.7219,551000.0
2010-04-27 10:00:00,38.85,39.05,38.85,38.88,679400.0,28.7071,28.8549,28.7071,28.7293,679400.0
2010-04-27 10:05:00,38.88,38.96,38.79,38.89,617400.0,28.7293,28.7884,28.6628,28.7367,617400.0
2010-04-27 10:10:00,38.9,38.98,38.85,38.97,432200.0,28.7441,28.8032,28.7071,28.7958,432200.0
2010-04-27 10:15:00,38.96,39.07,38.93,39.01,383200.0,28.7884,28.8697,28.7662,28.8254,383200.0
2010-04-27 10:20:00,39.02,39.12,38.99,39.09,482400.0,28.8327,28.9066,28.8106,28.8845,482400.0
2010-04-27 10:25:00,39.08,39.12,38.99,39.07,435600.0,28.8771,28.9066,28.8106,28.8697,435600.0
2010-04-27 10:30:00,39.07,39.24,39.02,39.23,349600.0,28.8697,28.9953,28.8327,28.9879,349600.0
2010-04-27 10:35:00,39.23,39.34,39.16,39.34,468800.0,28.9879,29.0692,28.9362,29.0692,468800.0
2010-04-27 10:40:00,39.34,39.37,39.19,39.28,459800.0,29.0692,29.0914,28.9584,29.0249,459800.0
2010-04-27 10:45:00,39.29,39.33,39.19,39.21,262600.0,29.0323,29.0618,28.9584,28.9731,262600.0
2010-04-27 10:50:00,39.21,39.25,39.02,39.1,590600.0,28.9731,29.0027,28.8327,28.8919,590600.0
2010-04-27 10:55:00,39.1,39.17,39.01,39.1,356400.0,28.8919,28.9436,28.8254,28.8919,356400.0
2010-04-27 11:00:00,39.1,39.17,39.03,39.09,314000.0,28.8919,28.9436,28.8401,28.8845,314000.0
2010-04-27 11:05:00,39.1,39.18,38.99,38.99,333800.0,28.8919,28.951,28.8106,28.8106,333800.0
2010-04-27 11:10:00,38.99,38.99,38.75,38.85,594200.0,28.8106,28.8106,28.6332,28.7071,594200.0
2010-04-27 11:15:00,38.84,38.85,38.71,38.83,673200.0,28.6997,28.7071,28.6037,28.6924,673200.0
2010-04-27 11:20:00,38.83,38.83,38.63,38.63,639000.0,28.6924,28.6924,28.5446,28.5446,639000.0
2010-04-27 11:25:00,38.64,38.67,38.29,38.34,1104600.0,28.552,28.5741,28.2933,28.3303,1104600.0
2010-04-27 11:30:00,38.33,38.34,38.08,38.32,1396400.0,28.3229,28.3303,28.1382,28.3155,1396400.0
2010-04-27 11:35:00,38.32,38.44,38.19,38.2,819000.0,28.3155,28.4042,28.2194,28.2268,819000.0
2010-04-27 11:40:00,38.2,38.27,38.1,38.2,763200.0,28.2268,28.2786,28.1529,28.2268,763200.0
2010-04-27 11:45:00,38.19,38.31,38.14,38.15,431000.0,28.2194,28.3081,28.1825,28.1899,431000.0
2010-04-27 11:50:00,38.13,38.25,38.03,38.05,545000.0,28.1751,28.2638,28.1012,28.116,545000.0
2010-04-27 11:55:00,38.05,38.07,37.85,37.91,1040800.0,28.116,28.1308,27.9682,28.0125,1040800.0
2010-04-27 12:00:00,37.91,38.13,37.89,38.1,791000.0,28.0125,28.1751,27.9978,28.1529,791000.0
2010-04-27 12:05:00,38.1,38.15,38.06,38.13,355600.0,28.1529,28.1899,28.1234,28.1751,355600.0
2010-04-27 12:10:00,38.13,38.2,37.85,37.88,691400.0,28.1751,28.2268,27.9682,27.9904,691400.0
2010-04-27 12:15:00,37.87,38.16,37.87,38.13,435200.0,27.983,28.1973,27.983,28.1751,435200.0
2010-04-27 12:20:00,38.12,38.23,38.04,38.2,292000.0,28.1677,28.249,28.1086,28.2268,292000.0
2010-04-27 12:25:00,38.18,38.19,38.09,38.13,282600.0,28.2121,28.2194,28.1456,28.1751,282600.0
2010-04-27 12:30:00,38.13,38.24,38.1,38.24,264000.0,28.1751,28.2564,28.1529,28.2564,264000.0
2010-04-27 12:35:00,38.24,38.45,38.24,38.45,527000.0,28.2564,28.4116,28.2564,28.4116,527000.0
2010-04-27 12:40:00,38.43,38.46,38.38,38.45,338800.0,28.3968,28.419,28.3598,28.4116,338800.0
2010-04-27 12:45:00,38.45,38.47,38.33,38.35,270200.0,28.4116,28.4263,28.3229,28.3377,270200.0
2010-04-27 12:50:00,38.35,38.49,38.35,38.44,224000.0,28.3377,28.4411,28.3377,28.4042,224000.0
2010-04-27 12:55:00,38.43,38.48,38.36,38.45,153200.0,28.3968,28.4337,28.3451,28.4116,153200.0
2010-04-27 13:00:00,38.45,38.52,38.43,38.51,253200.0,28.4116,28.4633,28.3968,28.4559,253200.0
2010-04-27 13:05:00,38.52,38.58,38.46,38.48,316000.0,28.4633,28.5076,28.419,28.4337,316000.0
2010-04-27 13:10:00,38.48,38.49,38.4,38.45,260800.0,28.4337,28.4411,28.3746,28.4116,260800.0
2010-04-27 13:15:00,38.45,38.6,38.43,38.59,233200.0,28.4116,28.5224,28.3968,28.515,233200.0
2010-04-27 13:20:00,38.59,38.6,38.43,38.43,217000.0,28.515,28.5224,28.3968,28.3968,217000.0
2010-04-27 13:25:00,38.44,38.58,38.42,38.53,301600.0,28.4042,28.5076,28.3894,28.4707,301600.0
2010-04-27 13:30:00,38.54,38.56,38.42,38.42,242000.0,28.4781,28.4928,28.3894,28.3894,242000.0
2010-04-27 13:35:00,38.43,38.49,38.33,38.35,229600.0,28.3968,28.4411,28.3229,28.3377,229600.0
2010-04-27 13:40:00,38.33,38.36,38.27,38.33,283200.0,28.3229,28.3451,28.2786,28.3229,283200.0
2010-04-27 13:45:00,38.33,38.34,38.27,38.33,185600.0,28.3229,28.3303,28.2786,28.3229,185600.0
2010-04-27 13:50:00,38.33,38.37,38.27,38.33,194400.0,28.3229,28.3524,28.2786,28.3229,194400.0
2010-04-27 13:55:00,38.34,38.38,38.27,38.31,253400.0,28.3303,28.3598,28.2786,28.3081,253400.0
2010-04-27 14:00:00,38.31,38.31,38.11,38.19,404200.0,28.3081,28.3081,28.1603,28.2194,404200.0
2010-04-27 14:05:00,38.19,38.27,38.18,38.22,189800.0,28.2194,28.2786,28.2121,28.2416,189800.0
2010-04-27 14:10:00,38.22,38.31,38.2,38.31,145400.0,28.2416,28.3081,28.2268,28.3081,145400.0
2010-04-27 14:15:00,38.32,38.4,38.29,38.35,160000.0,28.3155,28.3746,28.2933,28.3377,160000.0
2010-04-27 14:20:00,38.35,38.35,38.23,38.27,178800.0,28.3377,28.3377,28.249,28.2786,178800.0
2010-04-27 14:25:00,38.27,38.37,38.22,38.24,173800.0,28.2786,28.3524,28.2416,28.2564,173800.0
2010-04-27 14:30:00,38.24,38.29,38.2,38.23,185000.0,28.2564,28.2933,28.2268,28.249,185000.0
2010-04-27 14:35:00,38.24,38.27,38.13,38.2,332600.0,28.2564,28.2786,28.1751,28.2268,332600.0
2010-04-27 14:40:00,38.2,38.26,38.16,38.19,251800.0,28.2268,28.2712,28.1973,28.2194,251800.0
2010-04-27 14:45:00,38.2,38.24,38.14,38.19,275200.0,28.2268,28.2564,28.1825,28.2194,275200.0
2010-04-27 14:50:00,38.19,38.22,38.13,38.2,286600.0,28.2194,28.2416,28.1751,28.2268,286600.0
2010-04-27 14:55:00,38.21,38.22,38.1,38.16,228600.0,28.2342,28.2416,28.1529,28.1973,228600.0
2010-04-27 15:00:00,38.16,38.3,38.1,38.23,367600.0,28.1973,28.3007,28.1529,28.249,367600.0
2010-04-27 15:05:00,38.24,38.42,38.21,38.38,306600.0,28.2564,28.3894,28.2342,28.3598,306600.0
2010-04-27 15:10:00,38.38,38.39,38.27,38.27,283400.0,28.3598,28.3672,28.2786,28.2786,283400.0
2010-04-27 15:15:00,38.27,38.33,38.2,38.31,275600.0,28.2786,28.3229,28.2268,28.3081,275600.0
2010-04-27 15:20:00,38.31,38.43,38.3,38.41,378600.0,28.3081,28.3968,28.3007,28.382,378600.0
2010-04-27 15:25:00,38.4,38.41,38.25,38.32,344400.0,28.3746,28.382,28.2638,28.3155,344400.0
2010-04-27 15:30:00,38.31,38.33,38.25,38.29,397800.0,28.3081,28.3229,28.2638,28.2933,397800.0
2010-04-27 15:35:00,38.29,38.31,38.16,38.22,513200.0,28.2933,28.3081,28.1973,28.2416,513200.0
2010-04-27 15:40:00,38.22,38.27,38.12,38.26,598800.0,28.2416,28.2786,28.1677,28.2712,598800.0
2010-04-27 15:45:00,38.26,38.27,38.1,38.12,754600.0,28.2712,28.2786,28.1529,28.1677,754600.0
2010-04-27 15:50:00,38.12,38.16,37.86,37.94,1294600.0,28.1677,28.1973,27.9756,28.0347,1294600.0
2010-04-27 15:55:00,37.94,38.1,37.93,38.07,1190400.0,28.0347,28.1529,28.0273,28.1308,1190400.0
2010-04-28 09:30:00,38.59,38.82,38.45,38.63,818600.0,28.515,28.685,28.4116,28.5446,818600.0
2010-04-28 09:35:00,38.64,38.75,38.54,38.63,433400.0,28.552,28.6332,28.4781,28.5446,433400.0
2010-04-28 09:40:00,38.63,38.67,38.38,38.44,443400.0,28.5446,28.5741,28.3598,28.4042,443400.0
2010-04-28 09:45:00,38.42,38.62,38.38,38.6,441400.0,28.3894,28.5372,28.3598,28.5224,441400.0
2010-04-28 09:50:00,38.59,38.6,38.17,38.2,578400.0,28.515,28.5224,28.2047,28.2268,578400.0
2010-04-28 09:55:00,38.2,38.23,38.05,38.07,789200.0,28.2268,28.249,28.116,28.1308,789200.0
2010-04-28 10:00:00,38.1,38.15,37.88,37.9,701800.0,28.1529,28.1899,27.9904,28.0052,701800.0
2010-04-28 10:05:00,37.9,37.94,37.7,37.76,870200.0,28.0052,28.0347,27.8574,27.9017,870200.0
2010-04-28 10:10:00,37.75,38.04,37.71,38.03,743400.0,27.8943,28.1086,27.8648,28.1012,743400.0
2010-04-28 10:15:00,38.03,38.18,37.97,38.09,646600.0,28.1012,28.2121,28.0569,28.1456,646600.0
2010-04-28 10:20:00,38.1,38.16,37.99,38.07,364200.0,28.1529,28.1973,28.0717,28.1308,364200.0
2010-04-28 10:25:00,38.07,38.17,37.95,38.06,428200.0,28.1308,28.2047,28.0421,28.1234,428200.0
2010-04-28 10:30:00,38.05,38.21,38.05,38.15,483000.0,28.116,28.2342,28.116,28.1899,483000.0
2010-04-28 10:35:00,38.16,38.21,38.01,38.19,399800.0,28.1973,28.2342,28.0864,28.2194,399800.0
2010-04-28 10:40:00,38.19,38.33,38.15,38.19,448000.0,28.2194,28.3229,28.1899,28.2194,448000.0
2010-04-28 10:45:00,38.19,38.38,38.18,38.18,331800.0,28.2194,28.3598,28.2121,28.2121,331800.0
2010-04-28 10:50:00,38.2,38.44,38.2,38.39,266000.0,28.2268,28.4042,28.2268,28.3672,266000.0
2010-04-28 10:55:00,38.4,38.47,38.3,38.45,331000.0,28.3746,28.4263,28.3007,28.4116,331000.0
2010-04-28 11:00:00,38.45,38.5,38.33,38.49,285600.0,28.4116,28.4485,28.3229,28.4411,285600.0
2010-04-28 11:05:00,38.49,38.52,38.38,38.44,368800.0,28.4411,28.4633,28.3598,28.4042,368800.0
2010-04-28 11:10:00,38.45,38.46,38.33,38.35,285000.0,28.4116,28.419,28.3229,28.3377,285000.0
2010-04-28 11:15:00,38.35,38.47,38.32,38.46,395000.0,28.3377,28.4263,28.3155,28.419,395000.0
2010-04-28 11:20:00,38.45,38.46,38.33,38.33,188600.0,28.4116,28.419,28.3229,28.3229,188600.0
2010-04-28 11:25:00,38.33,38.37,38.02,38.1,702600.0,28.3229,28.3524,28.0938,28.1529,702600.0
2010-04-28 11:30:00,38.11,38.16,38.0,38.04,438400.0,28.1603,28.1973,28.079,28.1086,438400.0
2010-04-28 11:35:00,38.06,38.07,37.67,37.88,934800.0,28.1234,28.1308,27.8352,27.9904,934800.0
2010-04-28 11:40:00,37.88,38.07,37.83,37.87,419600.0,27.9904,28.1308,27.9534,27.983,419600.0
2010-04-28 11:45:00,37.88,38.1,37.87,38.01,307200.0,27.9904,28.1529,27.983,28.0864,307200.0
2010-04-28 11:50:00,38.03,38.12,37.95,38.1,155200.0,28.1012,28.1677,28.0421,28.1529,155200.0
2010-04-28 11:55:00,38.1,38.17,38.09,38.1,244600.0,28.1529,28.2047,28.1456,28.1529,244600.0
2010-04-28 12:00:00,38.1,38.13,38.01,38.06,339400.0,28.1529,28.1751,28.0864,28.1234,339400.0
2010-04-28 12:05:00,38.06,38.1,37.97,38.07,345600.0,28.1234,28.1529,28.0569,28.1308,345600.0
2010-04-28 12:10:00,38.08,38.1,37.98,38.02,239400.0,28.1382,28.1529,28.0643,28.0938,239400.0
2010-04-28 12:15:00,38.02,38.11,38.0,38.07,137200.0,28.0938,28.1603,28.079,28.1308,137200.0
2010-04-28 12:20:00,38.08,38.13,37.97,38.12,188800.0,28.1382,28.1751,28.0569,28.1677,188800.0
2010-04-28 12:25:00,38.13,38.19,38.1,38.13,195400.0,28.1751,28.2194,28.1529,28.1751,195400.0
2010-04-28 12:30:00,38.13,38.2,38.1,38.15,170200.0,28.1751,28.2268,28.1529,28.1899,170200.0
2010-04-28 12:35:00,38.15,38.18,38.09,38.13,82600.0,28.1899,28.2121,28.1456,28.1751,82600.0
2010-04-28 12:40:00,38.13,38.16,38.08,38.11,95600.0,28.1751,28.1973,28.1382,28.1603,95600.0
2010-04-28 12:45:00,38.1,38.24,38.09,38.18,175200.0,28.1529,28.2564,28.1456,28.2121,175200.0
2010-04-28 12:50:00,38.18,38.27,38.18,38.27,102000.0,28.2121,28.2786,28.2121,28.2786,102000.0
2010-04-28 12:55:00,38.27,38.27,38.18,38.19,61800.0,28.2786,28.2786,28.2121,28.2194,61800.0
2010-04-28 13:00:00,38.2,38.22,38.12,38.15,155800.0,28.2268,28.2416,28.1677,28.1899,155800.0
2010-04-28 13:05:00,38.17,38.22,38.13,38.16,95800.0,28.2047,28.2416,28.1751,28.1973,95800.0
2010-04-28 13:10:00,38.17,38.24,38.15,38.17,115200.0,28.2047,28.2564,28.1899,28.2047,115200.0
2010-04-28 13:15:00,38.17,38.2,38.13,38.16,157400.0,28.2047,28.2268,28.1751,28.1973,157400.0
2010-04-28 13:20:00,38.17,38.2,38.1,38.13,175200.0,28.2047,28.2268,28.1529,28.1751,175200.0
2010-04-28 13:25:00,38.12,38.13,38.02,38.05,156800.0,28.1677,28.1751,28.0938,28.116,156800.0
2010-04-28 13:30:00,38.04,38.13,38.04,38.09,153800.0,28.1086,28.1751,28.1086,28.1456,153800.0
2010-04-28 13:35:00,38.09,38.17,38.06,38.17,136400.0,28.1456,28.2047,28.1234,28.2047,136400.0
2010-04-28 13:40:00,38.17,38.24,38.16,38.24,128000.0,28.2047,28.2564,28.1973,28.2564,128000.0
2010-04-28 13:45:00,38.23,38.27,38.22,38.24,92800.0,28.249,28.2786,28.2416,28.2564,92800.0
2010-04-28 13:50:00,38.24,38.27,38.2,38.23,109200.0,28.2564,28.2786,28.2268,28.249,109200.0
2010-04-28 13:55:00,38.24,38.27,38.15,38.2,226200.0,28.2564,28.2786,28.1899,28.2268,226200.0
2010-04-28 14:00:00,38.2,38.27,38.19,38.26,160200.0,28.2268,28.2786,28.2194,28.2712,160200.0
2010-04-28 14:05:00,38.26,38.31,38.2,38.2,168600.0,28.2712,28.3081,28.2268,28.2268,168600.0
2010-04-28 14:10:00,38.2,38.33,38.13,38.26,204200.0,28.2268,28.3229,28.1751,28.2712,204200.0
2010-04-28 14:15:00,38.25,38.33,38.18,38.21,347200.0,28.2638,28.3229,28.2121,28.2342,347200.0
2010-04-28 14:20:00,38.23,38.48,38.19,38.43,463800.0,28.249,28.4337,28.2194,28.3968,463800.0
2010-04-28 14:25:00,38.41,38.49,38.35,38.36,351200.0,28.382,28.4411,28.3377,28.3451,351200.0
2010-04-28 14:30:00,38.35,38.37,38.24,38.32,375800.0,28.3377,28.3524,28.2564,28.3155,375800.0
2010-04-28 14:35:00,38.32,38.35,38.27,38.33,239600.0,28.3155,28.3377,28.2786,28.3229,239600.0
2010-04-28 14:40:00,38.33,38.38,38.29,38.35,149400.0,28.3229,28.3598,28.2933,28.3377,149400.0
2010-04-28 14:45:00,38.35,38.39,38.26,38.27,440200.0,28.3377,28.3672,28.2712,28.2786,440200.0
2010-04-28 14:50:00,38.27,38.43,38.25,38.39,294200.0,28.2786,28.3968,28.2638,28.3672,294200.0
2010-04-28 14:55:00,38.4,38.49,38.35,38.42,253000.0,28.3746,28.4411,28.3377,28.3894,253000.0
2010-04-28 15:00:00,38.41,38.5,38.39,38.4,270400.0,28.382,28.4485,28.3672,28.3746,270400.0
2010-04-28 15:05:00,38.4,38.43,38.31,38.35,212800.0,28.3746,28.3968,28.3081,28.3377,212800.0
2010-04-28 15:10:00,38.35,38.4,38.32,38.34,220200.0,28.3377,28.3746,28.3155,28.3303,220200.0
2010-04-28 15:15:00,38.34,38.4,38.27,38.38,214600.0,28.3303,28.3746,28.2786,28.3598,214600.0
2010-04-28 15:20:00,38.38,38.46,38.33,38.43,263800.0,28.3598,28.419,28.3229,28.3968,263800.0
2010-04-28 15:25:00,38.43,38.45,38.38,38.43,238600.0,28.3968,28.4116,28.3598,28.3968,238600.0
2010-04-28 15:30:00,38.42,38.48,38.4,38.43,266800.0,28.3894,28.4337,28.3746,28.3968,266800.0
2010-04-28 15:35:00,38.43,38.45,38.27,38.29,364000.0,28.3968,28.4116,28.2786,28.2933,364000.0
2010-04-28 15:40:00,38.29,38.3,38.18,38.25,403000.0,28.2933,28.3007,28.2121,28.2638,403000.0
2010-04-28 15:45:00,38.24,38.25,38.07,38.1,581400.0,28.2564,28.2638,28.1308,28.1529,581400.0
2010-04-28 15:50:00,38.1,38.24,38.08,38.22,404000.0,28.1529,28.2564,28.1382,28.2416,404000.0
2010-04-28 15:55:00,38.23,38.25,38.2,38.25,476800.0,28.249,28.2638,28.2268,28.2638,476800.0
2010-04-29 09:30:00,38.5,38.58,38.45,38.54,647400.0,28.4485,28.5076,28.4116,28.4781,647400.0
2010-04-29 09:35:00,38.54,38.67,38.47,38.65,718000.0,28.4781,28.5741,28.4263,28.5593,718000.0
2010-04-29 09:40:00,38.66,38.8,38.56,38.62,724600.0,28.5667,28.6702,28.4928,28.5372,724600.0
2010-04-29 09:45:00,38.63,38.77,38.52,38.55,473000.0,28.5446,28.648,28.4633,28.4855,473000.0
2010-04-29 09:50:00,38.55,38.63,38.41,38.44,548800.0,28.4855,28.5446,28.382,28.4042,548800.0
2010-04-29 09:55:00,38.43,38.56,38.38,38.54,608400.0,28.3968,28.4928,28.3598,28.4781,608400.0
2010-04-29 10:00:00,38.55,38.7,38.52,38.7,549800.0,28.4855,28.5963,28.4633,28.5963,549800.0
2010-04-29 10:05:00,38.69,38.77,38.62,38.63,594600.0,28.5889,28.648,28.5372,28.5446,594600.0
2010-04-29 10:10:00,38.63,38.69,38.54,38.63,516000.0,28.5446,28.5889,28.4781,28.5446,516000.0
2010-04-29 10:15:00,38.62,38.63,38.51,38.55,402200.0,28.5372,28.5446,28.4559,28.4855,402200.0
2010-04-29 10:20:00,38.54,38.7,38.53,38.63,367800.0,28.4781,28.5963,28.4707,28.5446,367800.0
2010-04-29 10:25:00,38.63,38.66,38.52,38.57,308200.0,28.5446,28.5667,28.4633,28.5002,308200.0
2010-04-29 10:30:00,38.57,38.6,38.47,38.6,422000.0,28.5002,28.5224,28.4263,28.5224,422000.0
2010-04-29 10:35:00,38.6,38.6,38.5,38.56,391400.0,28.5224,28.5224,28.4485,28.4928,391400.0
2010-04-29 10:40:00,38.56,38.72,38.53,38.71,512600.0,28.4928,28.6111,28.4707,28.6037,512600.0
2010-04-29 10:45:00,38.72,38.8,38.69,38.77,622800.0,28.6111,28.6702,28.5889,28.648,622800.0
2010-04-29 10:50:00,38.76,38.85,38.68,38.69,387600.0,28.6406,28.7071,28.5815,28.5889,387600.0
2010-04-29 10:55:00,38.69,38.71,38.63,38.69,240800.0,28.5889,28.6037,28.5446,28.5889,240800.0
2010-04-29 11:00:00,38.7,38.72,38.64,38.65,235400.0,28.5963,28.6111,28.552,28.5593,235400.0
2010-04-29 11:05:00,38.65,38.67,38.55,38.62,494200.0,28.5593,28.5741,28.4855,28.5372,494200.0
2010-04-29 11:10:00,38.61,38.66,38.56,38.58,299200.0,28.5298,28.5667,28.4928,28.5076,299200.0
2010-04-29 11:15:00,38.58,38.63,38.51,38.58,424000.0,28.5076,28.5446,28.4559,28.5076,424000.0
2010-04-29 11:20:00,38.59,38.64,38.52,38.62,353600.0,28.515,28.552,28.4633,28.5372,353600.0
2010-04-29 11:25:00,38.62,38.69,38.56,38.69,292800.0,28.5372,28.5889,28.4928,28.5889,292800.0
2010-04-29 11:30:00,38.69,38.7,38.63,38.65,167400.0,28.5889,28.5963,28.5446,28.5593,167400.0
2010-04-29 11:35:00,38.65,38.7,38.63,38.7,215400.0,28.5593,28.5963,28.5446,28.5963,215400.0
2010-04-29 11:40:00,38.7,38.75,38.69,38.73,221600.0,28.5963,28.6332,28.5889,28.6185,221600.0
2010-04-29 11:45:00,38.73,38.74,38.63,38.64,194800.0,28.6185,28.6258,28.5446,28.552,194800.0
2010-04-29 11:50:00,38.63,38.68,38.63,38.65,269400.0,28.5446,28.5815,28.5446,28.5593,269400.0
2010-04-29 11:55:00,38.64,38.74,38.63,38.72,176200.0,28.552,28.6258,28.5446,28.6111,176200.0
2010-04-29 12:00:00,38.72,38.85,38.71,38.84,440200.0,28.6111,28.7071,28.6037,28.6997,440200.0
2010-04-29 12:05:00,38.83,38.85,38.77,38.81,313400.0,28.6924,28.7071,28.648,28.6776,313400.0
2010-04-29 12:10:00,38.81,38.82,38.68,38.71,232000.0,28.6776,28.685,28.5815,28.6037,232000.0
2010-04-29 12:15:00,38.71,38.72,38.65,38.66,226800.0,28.6037,28.6111,28.5593,28.5667,226800.0
2010-04-29 12:20:00,38.65,38.71,38.63,38.65,235400.0,28.5593,28.6037,28.5446,28.5593,235400.0
2010-04-29 12:25:00,38.63,38.7,38.6,38.68,234800.0,28.5446,28.5963,28.5224,28.5815,234800.0
2010-04-29 12:30:00,38.69,38.71,38.55,38.6,372600.0,28.5889,28.6037,28.4855,28.5224,372600.0
2010-04-29 12:35:00,38.6,38.61,38.46,38.48,238600.0,28.5224,28.5298,28.419,28.4337,238600.0
2010-04-29 12:40:00,38.49,38.59,38.45,38.57,286200.0,28.4411,28.515,28.4116,28.5002,286200.0
2010-04-29 12:45:00,38.58,38.58,38.49,38.51,193600.0,28.5076,28.5076,28.4411,28.4559,193600.0
2010-04-29 12:50:00,38.5,38.51,38.43,38.47,252400.0,28.4485,28.4559,28.3968,28.4263,252400.0
2010-04-29 12:55:00,38.47,38.51,38.47,38.5,227800.0,28.4263,28.4559,28.4263,28.4485,227800.0
2010-04-29 13:00:00,38.5,38.57,38.5,38.54,198800.0,28.4485,28.5002,28.4485,28.4781,198800.0
2010-04-29 13:05:00,38.55,38.59,38.5,38.58,276800.0,28.4855,28.515,28.4485,28.5076,276800.0
2010-04-29 13:10:00,38.57,38.6,38.57,38.59,122400.0,28.5002,28.5224,28.5002,28.515,122400.0
2010-04-29 13:15:00,38.58,38.67,38.57,38.67,178400.0,28.5076,28.5741,28.5002,28.5741,178400.0
2010-04-29 13:20:00,38.67,38.79,38.67,38.68,264800.0,28.5741,28.6628,28.5741,28.5815,264800.0
2010-04-29 13:25:00,38.68,38.69,38.58,38.6,132800.0,28.5815,28.5889,28.5076,28.5224,132800.0
2010-04-29 13:30:00,38.6,38.67,38.6,38.67,179800.0,28.5224,28.5741,28.5224,28.5741,179800.0
2010-04-29 13:35:00,38.68,38.71,38.66,38.68,127800.0,28.5815,28.6037,28.5667,28.5815,127800.0
2010-04-29 13:40:00,38.68,38.71,38.63,38.7,126200.0,28.5815,28.6037,28.5446,28.5963,126200.0
2010-04-29 13:45:00,38.7,38.74,38.69,38.72,123600.0,28.5963,28.6258,28.5889,28.6111,123600.0
2010-04-29 13:50:00,38.71,38.72,38.69,38.7,115800.0,28.6037,28.6111,28.5889,28.5963,115800.0
2010-04-29 13:55:00,38.69,38.73,38.69,38.7,105000.0,28.5889,28.6185,28.5889,28.5963,105000.0
2010-04-29 14:00:00,38.71,38.82,38.7,38.79,201200.0,28.6037,28.685,28.5963,28.6628,201200.0
2010-04-29 14:05:00,38.78,38.99,38.74,38.97,468600.0,28.6554,28.8106,28.6258,28.7958,468600.0
2010-04-29 14:10:00,38.97,39.08,38.94,39.07,482400.0,28.7958,28.8771,28.7736,28.8697,482400.0
2010-04-29 14:15:00,39.07,39.09,39.05,39.08,417800.0,28.8697,28.8845,28.8549,28.8771,417800.0
2010-04-29 14:20:00,39.09,39.09,39.01,39.05,168400.0,28.8845,28.8845,28.8254,28.8549,168400.0
2010-04-29 14:25:00,39.05,39.07,38.97,38.99,166800.0,28.8549,28.8697,28.7958,28.8106,166800.0
2010-04-29 14:30:00,38.99,39.02,38.96,39.02,173000.0,28.8106,28.8327,28.7884,28.8327,173000.0
2010-04-29 14:35:00,39.02,39.02,38.85,38.88,367000.0,28.8327,28.8327,28.7071,28.7293,367000.0
2010-04-29 14:40:00,38.88,38.89,38.81,38.85,293600.0,28.7293,28.7367,28.6776,28.7071,293600.0
2010-04-29 14:45:00,38.85,38.9,38.84,38.87,143200.0,28.7071,28.7441,28.6997,28.7219,143200.0
2010-04-29 14:50:00,38.88,38.89,38.75,38.8,297000.0,28.7293,28.7367,28.6332,28.6702,297000.0
2010-04-29 14:55:00,38.8,38.8,38.71,38.8,207600.0,28.6702,28.6702,28.6037,28.6702,207600.0
2010-04-29 15:00:00,38.78,38.78,38.68,38.7,282600.0,28.6554,28.6554,28.5815,28.5963,282600.0
2010-04-29 15:05:00,38.7,38.77,38.7,38.76,349000.0,28.5963,28.648,28.5963,28.6406,349000.0
2010-04-29 15:10:00,38.76,38.76,38.66,38.68,341400.0,28.6406,28.6406,28.5667,28.5815,341400.0
2010-04-29 15:15:00,38.68,38.76,38.67,38.7,266600.0,28.5815,28.6406,28.5741,28.5963,266600.0
2010-04-29 15:20:00,38.7,38.76,38.67,38.74,209600.0,28.5963,28.6406,28.5741,28.6258,209600.0
2010-04-29 15:25:00,38.74,38.8,38.7,38.77,395200.0,28.6258,28.6702,28.5963,28.648,395200.0
2010-04-29 15:30:00,38.77,38.8,38.74,38.78,306000.0,28.648,28.6702,28.6258,28.6554,306000.0
2010-04-29 15:35:00,38.79,38.83,38.77,38.8,279800.0,28.6628,28.6924,28.648,28.6702,279800.0
2010-04-29 15:40:00,38.8,38.87,38.79,38.81,461200.0,28.6702,28.7219,28.6628,28.6776,461200.0
2010-04-29 15:45:00,38.81,38.85,38.81,38.83,917200.0,28.6776,28.7071,28.6776,28.6924,917200.0
2010-04-29 15:50:00,38.83,38.87,38.82,38.86,1057200.0,28.6924,28.7219,28.685,28.7145,1057200.0
2010-04-29 15:55:00,38.85,38.88,38.82,38.87,955600.0,28.7071,28.7293,28.685,28.7219,955600.0
2010-04-30 09:30:00,39.23,39.34,39.06,39.13,743000.0,28.9879,29.0692,28.8623,28.914,743000.0
2010-04-30 09:35:00,39.13,39.19,38.61,38.85,1025400.0,28.914,28.9584,28.5298,28.7071,1025400.0
2010-04-30 09:40:00,38.83,39.02,38.78,38.86,685400.0,28.6924,28.8327,28.6554,28.7145,685400.0
2010-04-30 09:45:00,38.86,38.88,38.73,38.74,456200.0,28.7145,28.7293,28.6185,28.6258,456200.0
2010-04-30 09:50:00,38.74,38.79,38.73,38.75,386000.0,28.6258,28.6628,28.6185,28.6332,386000.0
2010-04-30 09:55:00,38.76,38.8,38.52,38.52,923400.0,28.6406,28.6702,28.4633,28.4633,923400.0
2010-04-30 10:00:00,38.52,38.54,38.25,38.25,873800.0,28.4633,28.4781,28.2638,28.2638,873800.0
2010-04-30 10:05:00,38.27,38.41,38.21,38.34,615800.0,28.2786,28.382,28.2342,28.3303,615800.0
2010-04-30 10:10:00,38.34,38.5,38.29,38.37,366800.0,28.3303,28.4485,28.2933,28.3524,366800.0
2010-04-30 10:15:00,38.34,38.48,38.28,38.34,375400.0,28.3303,28.4337,28.2859,28.3303,375400.0
2010-04-30 10:20:00,38.34,38.45,38.32,38.39,309800.0,28.3303,28.4116,28.3155,28.3672,309800.0
2010-04-30 10:25:00,38.4,38.48,38.38,38.47,254400.0,28.3746,28.4337,28.3598,28.4263,254400.0
2010-04-30 10:30:00,38.46,38.5,38.41,38.5,336400.0,28.419,28.4485,28.382,28.4485,336400.0
2010-04-30 10:35:00,38.49,38.51,38.31,38.32,249200.0,28.4411,28.4559,28.3081,28.3155,249200.0
2010-04-30 10:40:00,38.33,38.38,38.21,38.3,395400.0,28.3229,28.3598,28.2342,28.3007,395400.0
2010-04-30 10:45:00,38.29,38.39,38.18,38.37,740200.0,28.2933,28.3672,28.2121,28.3524,740200.0
2010-04-30 10:50:00,38.35,38.38,38.17,38.17,352200.0,28.3377,28.3598,28.2047,28.2047,352200.0
2010-04-30 10:55:00,38.17,38.22,38.09,38.13,337000.0,28.2047,28.2416,28.1456,28.1751,337000.0
2010-04-30 11:00:00,38.13,38.29,38.13,38.2,365200.0,28.1751,28.2933,28.1751,28.2268,365200.0
2010-04-30 11:05:00,38.2,38.22,38.07,38.15,289000.0,28.2268,28.2416,28.1308,28.1899,289000.0
2010-04-30 11:10:00,38.15,38.26,38.12,38.26,250000.0,28.1899,28.2712,28.1677,28.2712,250000.0
2010-04-30 11:15:00,38.26,38.27,38.1,38.13,219600.0,28.2712,28.2786,28.1529,28.1751,219600.0
2010-04-30 11:20:00,38.13,38.15,38.04,38.13,189600.0,28.1751,28.1899,28.1086,28.1751,189600.0
2010-04-30 11:25:00,38.13,38.15,38.06,38.1,240000.0,28.1751,28.1899,28.1234,28.1529,240000.0
2010-04-30 11:30:00,38.09,38.29,38.09,38.27,221000.0,28.1456,28.2933,28.1456,28.2786,221000.0
2010-04-30 11:35:00,38.27,38.32,38.21,38.27,270800.0,28.2786,28.3155,28.2342,28.2786,270800.0
2010-04-30 11:40:00,38.28,38.33,38.26,38.26,185600.0,28.2859,28.3229,28.2712,28.2712,185600.0
2010-04-30 11:45:00,38.27,38.33,38.25,38.27,130400.0,28.2786,28.3229,28.2638,28.2786,130400.0
2010-04-30 11:50:00,38.27,38.32,38.16,38.18,135600.0,28.2786,28.3155,28.1973,28.2121,135600.0
2010-04-30 11:55:00,38.18,38.29,38.18,38.27,88200.0,28.2121,28.2933,28.2121,28.2786,88200.0
2010-04-30 12:00:00,38.27,38.27,38.13,38.16,224200.0,28.2786,28.2786,28.1751,28.1973,224200.0
2010-04-30 12:05:00,38.16,38.23,38.12,38.12,196400.0,28.1973,28.249,28.1677,28.1677,196400.0
2010-04-30 12:10:00,38.12,38.15,38.02,38.08,273000.0,28.1677,28.1899,28.0938,28.1382,273000.0
2010-04-30 12:15:00,38.07,38.09,37.98,37.99,390000.0,28.1308,28.1456,28.0643,28.0717,390000.0
2010-04-30 12:20:00,37.98,38.06,37.88,38.01,297400.0,28.0643,28.1234,27.9904,28.0864,297400.0
2010-04-30 12:25:00,38.01,38.09,37.96,37.99,178000.0,28.0864,28.1456,28.0495,28.0717,178000.0
2010-04-30 12:30:00,37.99,38.08,37.96,38.04,127600.0,28.0717,28.1382,28.0495,28.1086,127600.0
2010-04-30 12:35:00,38.04,38.09,38.0,38.01,118000.0,28.1086,28.1456,28.079,28.0864,118000.0
2010-04-30 12:40:00,38.01,38.12,38.01,38.11,134800.0,28.0864,28.1677,28.0864,28.1603,134800.0
2010-04-30 12:45:00,38.11,38.11,38.05,38.08,124600.0,28.1603,28.1603,28.116,28.1382,124600.0
2010-04-30 12:50:00,38.06,38.09,37.99,38.01,198600.0,28.1234,28.1456,28.0717,28.0864,198600.0
2010-04-30 12:55:00,38.0,38.01,37.86,37.94,416000.0,28.079,28.0864,27.9756,28.0347,416000.0
2010-04-30 13:00:00,37.93,37.99,37.92,37.97,194000.0,28.0273,28.0717,28.0199,28.0569,194000.0
2010-04-30 13:05:00,37.98,37.98,37.84,37.9,205400.0,28.0643,28.0643,27.9608,28.0052,205400.0
2010-04-30 13:10:00,37.89,37.9,37.85,37.87,124600.0,27.9978,28.0052,27.9682,27.983,124600.0
2010-04-30 13:15:00,37.86,37.96,37.85,37.93,275600.0,27.9756,28.0495,27.9682,28.0273,275600.0
2010-04-30 13:20:00,37.93,37.95,37.89,37.94,222800.0,28.0273,28.0421,27.9978,28.0347,222800.0
2010-04-30 13:25:00,37.94,37.99,37.93,37.96,174200.0,28.0347,28.0717,28.0273,28.0495,174200.0
2010-04-30 13:30:00,37.96,38.01,37.91,37.96,169400.0,28.0495,28.0864,28.0125,28.0495,169400.0
2010-04-30 13:35:00,37.97,38.05,37.94,37.99,145200.0,28.0569,28.116,28.0347,28.0717,145200.0
2010-04-30 13:40:00,37.99,38.03,37.95,38.0,222600.0,28.0717,28.1012,28.0421,28.079,222600.0
2010-04-30 13:45:00,38.01,38.09,38.0,38.02,259600.0,28.0864,28.1456,28.079,28.0938,259600.0
2010-04-30 13:50:00,38.02,38.05,37.98,37.99,82000.0,28.0938,28.116,28.0643,28.0717,82000.0
2010-04-30 13:55:00,38.01,38.01,37.94,37.97,88600.0,28.0864,28.0864,28.0347,28.0569,88600.0
2010-04-30 14:00:00,37.97,37.99,37.93,37.93,138400.0,28.0569,28.0717,28.0273,28.0273,138400.0
2010-04-30 14:05:00,37.95,38.0,37.94,38.0,127000.0,28.0421,28.079,28.0347,28.079,127000.0
2010-04-30 14:10:00,37.99,38.05,37.94,38.05,154400.0,28.0717,28.116,28.0347,28.116,154400.0
2010-04-30 14:15:00,38.04,38.07,38.01,38.02,94200.0,28.1086,28.1308,28.0864,28.0938,94200.0
2010-04-30 14:20:00,38.02,38.02,37.96,37.98,95200.0,28.0938,28.0938,28.0495,28.0643,95200.0
2010-04-30 14:25:00,37.99,38.05,37.99,38.03,123000.0,28.0717,28.116,28.0717,28.1012,123000.0
2010-04-30 14:30:00,38.03,38.04,37.95,38.01,185600.0,28.1012,28.1086,28.0421,28.0864,185600.0
2010-04-30 14:35:00,37.99,38.02,37.89,37.9,260800.0,28.0717,28.0938,27.9978,28.0052,260800.0
2010-04-30 14:40:00,37.91,37.94,37.83,37.88,228200.0,28.0125,28.0347,27.9534,27.9904,228200.0
2010-04-30 14:45:00,37.89,37.95,37.88,37.94,231600.0,27.9978,28.0421,27.9904,28.0347,231600.0
2010-04-30 14:50:00,37.94,37.97,37.84,37.87,164600.0,28.0347,28.0569,27.9608,27.983,164600.0
2010-04-30 14:55:00,37.88,37.9,37.83,37.84,180000.0,27.9904,28.0052,27.9534,27.9608,180000.0
2010-04-30 15:00:00,37.83,37.86,37.81,37.82,189000.0,27.9534,27.9756,27.9387,27.946,189000.0
2010-04-30 15:05:00,37.83,37.85,37.77,37.78,197000.0,27.9534,27.9682,27.9091,27.9165,197000.0
2010-04-30 15:10:00,37.78,37.93,37.75,37.86,306800.0,27.9165,28.0273,27.8943,27.9756,306800.0
2010-04-30 15:15:00,37.87,37.88,37.83,37.85,155000.0,27.983,27.9904,27.9534,27.9682,155000.0
2010-04-30 15:20:00,37.84,37.9,37.78,37.88,193600.0,27.9608,28.0052,27.9165,27.9904,193600.0
2010-04-30 15:25:00,37.88,37.88,37.81,37.84,190000.0,27.9904,27.9904,27.9387,27.9608,190000.0
2010-04-30 15:30:00,37.84,37.87,37.8,37.8,198200.0,27.9608,27.983,27.9313,27.9313,198200.0
2010-04-30 15:35:00,37.8,37.83,37.6,37.63,647400.0,27.9313,27.9534,27.7835,27.8056,647400.0
2010-04-30 15:40:00,37.64,37.74,37.55,37.73,498600.0,27.813,27.8869,27.7465,27.8795,498600.0
2010-04-30 15:45:00,37.71,37.84,37.69,37.81,594400.0,27.8648,27.9608,27.85,27.9387,594400.0
2010-04-30 15:50:00,37.81,37.84,37.74,37.82,551000.0,27.9387,27.9608,27.8869,27.946,551000.0
2010-04-30 15:55:00,37.82,37.88,37.76,37.76,798200.0,27.946,27.9904,27.9017,27.9017,798200.0
2010-05-03 09:30:00,37.8,37.9,37.59,37.71,761000.0,27.9313,28.0052,27.7761,27.8648,761000.0
2010-05-03 09:35:00,37.71,38.13,37.62,37.99,520400.0,27.8648,28.1751,27.7983,28.0717,520400.0
2010-05-03 09:40:00,37.99,38.01,37.6,37.65,519000.0,28.0717,28.0864,27.7835,27.8204,519000.0
2010-05-03 09:45:00,37.65,37.66,37.07,37.07,1403200.0,27.8204,27.8278,27.3918,27.3918,1403200.0
2010-05-03 09:50:00,37.06,37.09,36.83,36.92,1326600.0,27.3845,27.4066,27.2145,27.281,1326600.0
2010-05-03 09:55:00,36.94,36.99,36.69,36.95,957000.0,27.2958,27.3327,27.1111,27.3032,957000.0
2010-05-03 10:00:00,36.95,36.96,36.75,36.85,510600.0,27.3032,27.3106,27.1554,27.2293,510600.0
2010-05-03 10:05:00,36.85,36.88,36.6,36.66,902600.0,27.2293,27.2515,27.0446,27.0889,902600.0
2010-05-03 10:10:00,36.67,36.77,36.54,36.75,698200.0,27.0963,27.1702,27.0002,27.1554,698200.0
2010-05-03 10:15:00,36.74,36.77,36.56,36.59,544600.0,27.148,27.1702,27.015,27.0372,544600.0
2010-05-03 10:20:00,36.59,36.73,36.58,36.7,528400.0,27.0372,27.1406,27.0298,27.1184,528400.0
2010-05-03 10:25:00,36.7,36.84,36.65,36.83,372800.0,27.1184,27.2219,27.0815,27.2145,372800.0
2010-05-03 10:30:00,36.84,36.85,36.5,36.5,634800.0,27.2219,27.2293,26.9707,26.9707,634800.0
2010-05-03 10:35:00,36.5,36.56,36.38,36.45,904000.0,26.9707,27.015,26.882,26.9337,904000.0
2010-05-03 10:40:00,36.44,36.55,36.44,36.51,481800.0,26.9263,27.0076,26.9263,26.9781,481800.0
2010-05-03 10:45:00,36.52,36.52,36.38,36.46,592800.0,26.9854,26.9854,26.882,26.9411,592800.0
2010-05-03 10:50:00,36.45,36.46,36.3,36.3,467000.0,26.9337,26.9411,26.8229,26.8229,467000.0
2010-05-03 10:55:00,36.31,36.4,36.26,36.35,519800.0,26.8303,26.8968,26.7933,26.8598,519800.0
2010-05-03 11:00:00,36.35,36.47,36.32,36.46,408200.0,26.8598,26.9485,26.8377,26.9411,408200.0
2010-05-03 11:05:00,36.46,36.47,36.35,36.38,359600.0,26.9411,26.9485,26.8598,26.882,359600.0
2010-05-03 11:10:00,36.39,36.45,36.36,36.38,294200.0,26.8894,26.9337,26.8672,26.882,294200.0
2010-05-03 11:15:00,36.38,36.4,36.13,36.16,586200.0,26.882,26.8968,26.6973,26.7194,586200.0
2010-05-03 11:20:00,36.16,36.33,36.16,36.3,372800.0,26.7194,26.845,26.7194,26.8229,372800.0
2010-05-03 11:25:00,36.31,36.38,36.19,36.21,322000.0,26.8303,26.882,26.7416,26.7564,322000.0
2010-05-03 11:30:00,36.2,36.22,36.04,36.06,506200.0,26.749,26.7638,26.6308,26.6455,506200.0
2010-05-03 11:35:00,36.06,36.17,36.04,36.09,393000.0,26.6455,26.7268,26.6308,26.6677,393000.0
2010-05-03 11:40:00,36.09,36.14,36.06,36.09,346000.0,26.6677,26.7047,26.6455,26.6677,346000.0
2010-05-03 11:45:00,36.1,36.1,36.01,36.05,566200.0,26.6751,26.6751,26.6086,26.6381,566200.0
2010-05-03 11:50:00,36.05,36.21,36.03,36.21,463400.0,26.6381,26.7564,26.6234,26.7564,463400.0
2010-05-03 11:55:00,36.22,36.46,36.2,36.45,758600.0,26.7638,26.9411,26.749,26.9337,758600.0
2010-05-03 12:00:00,36.45,36.53,36.35,36.51,552200.0,26.9337,26.9928,26.8598,26.9781,552200.0
2010-05-03 12:05:00,36.51,36.52,36.44,36.44,265600.0,26.9781,26.9854,26.9263,26.9263,265600.0
2010-05-03 12:10:00,36.44,36.56,36.42,36.47,393800.0,26.9263,27.015,26.9115,26.9485,393800.0
2010-05-03 12:15:00,36.48,36.54,36.47,36.54,202400.0,26.9559,27.0002,26.9485,27.0002,202400.0
2010-05-03 12:20:00,36.54,36.74,36.52,36.66,509000.0,27.0002,27.148,26.9854,27.0889,509000.0
2010-05-03 12:25:00,36.66,36.71,36.65,36.67,479800.0,27.0889,27.1258,27.0815,27.0963,479800.0
2010-05-03 12:30:00,36.68,36.72,36.63,36.68,277000.0,27.1037,27.1332,27.0667,27.1037,277000.0
2010-05-03 12:35:00,36.69,36.72,36.65,36.68,255800.0,27.1111,27.1332,27.0815,27.1037,255800.0
2010-05-03 12:40:00,36.68,36.7,36.66,36.68,191400.0,27.1037,27.1184,27.0889,27.1037,191400.0
2010-05-03 12:45:00,36.68,36.74,36.63,36.64,334200.0,27.1037,27.148,27.0667,27.0741,334200.0
2010-05-03 12:50:00,36.64,36.68,36.6,36.65,208400.0,27.0741,27.1037,27.0446,27.0815,208400.0
2010-05-03 12:55:00,36.65,36.73,36.62,36.71,217800.0,27.0815,27.1406,27.0593,27.1258,217800.0
2010-05-03 13:00:00,36.72,36.73,36.64,36.67,202000.0,27.1332,27.1406,27.0741,27.0963,202000.0
2010-05-03 13:05:00,36.66,36.68,36.62,36.62,172400.0,27.0889,27.1037,27.0593,27.0593,172400.0
2010-05-03 13:10:00,36.63,36.66,36.59,36.66,196600.0,27.0667,27.0889,27.0372,27.0889,196600.0
2010-05-03 13:15:00,36.66,36.68,36.6,36.61,249400.0,27.0889,27.1037,27.0446,27.0519,249400.0
2010-05-03 13:20:00,36.61,36.65,36.6,36.61,221200.0,27.0519,27.0815,27.0446,27.0519,221200.0
2010-05-03 13:25:00,36.62,36.67,36.61,36.63,177200.0,27.0593,27.0963,27.0519,27.0667,177200.0
2010-05-03 13:30:00,36.62,36.66,36.6,36.61,251200.0,27.0593,27.0889,27.0446,27.0519,251200.0
2010-05-03 13:35:00,36.6,36.68,36.56,36.65,334800.0,27.0446,27.1037,27.015,27.0815,334800.0
2010-05-03 13:40:00,36.65,36.65,36.52,36.53,491000.0,27.0815,27.0815,26.9854,26.9928,491000.0
2010-05-03 13:45:00,36.53,36.57,36.49,36.52,404200.0,26.9928,27.0224,26.9633,26.9854,404200.0
2010-05-03 13:50:00,36.52,36.59,36.52,36.55,274200.0,26.9854,27.0372,26.9854,27.0076,274200.0
2010-05-03 13:55:00,36.56,36.65,36.55,36.62,311600.0,27.015,27.0815,27.0076,27.0593,311600.0
2010-05-03 14:00:00,36.62,36.62,36.55,36.56,314200.0,27.0593,27.0593,27.0076,27.015,314200.0
2010-05-03 14:05:00,36.57,36.63,36.57,36.6,175400.0,27.0224,27.0667,27.0224,27.0446,175400.0
2010-05-03 14:10:00,36.6,36.63,36.56,36.6,245600.0,27.0446,27.0667,27.015,27.0446,245600.0
2010-05-03 14:15:00,36.6,36.66,36.6,36.65,216600.0,27.0446,27.0889,27.0446,27.0815,216600.0
2010-05-03 14:20:00,36.66,36.89,36.63,36.87,537200.0,27.0889,27.2588,27.0667,27.2441,537200.0
2010-05-03 14:25:00,36.87,36.91,36.77,36.83,455600.0,27.2441,27.2736,27.1702,27.2145,455600.0
2010-05-03 14:30:00,36.83,36.87,36.79,36.79,252600.0,27.2145,27.2441,27.185,27.185,252600.0
2010-05-03 14:35:00,36.8,36.83,36.71,36.74,271200.0,27.1923,27.2145,27.1258,27.148,271200.0
2010-05-03 14:40:00,36.74,36.74,36.66,36.72,439400.0,27.148,27.148,27.0889,27.1332,439400.0
2010-05-03 14:45:00,36.72,36.84,36.72,36.83,311200.0,27.1332,27.2219,27.1332,27.2145,311200.0
2010-05-03 14:50:00,36.82,36.98,36.82,36.95,433800.0,27.2071,27.3253,27.2071,27.3032,433800.0
2010-05-03 14:55:00,36.95,37.02,36.93,37.0,522600.0,27.3032,27.3549,27.2884,27.3401,522600.0
2010-05-03 15:00:00,37.0,37.0,36.87,36.95,266600.0,27.3401,27.3401,27.2441,27.3032,266600.0
2010-05-03 15:05:00,36.96,36.96,36.75,36.8,393200.0,27.3106,27.3106,27.1554,27.1923,393200.0
2010-05-03 15:10:00,36.8,36.8,36.63,36.72,447000.0,27.1923,27.1923,27.0667,27.1332,447000.0
2010-05-03 15:15:00,36.73,36.77,36.67,36.7,269600.0,27.1406,27.1702,27.0963,27.1184,269600.0
2010-05-03 15:20:00,36.69,36.76,36.57,36.61,336400.0,27.1111,27.1628,27.0224,27.0519,336400.0
2010-05-03 15:25:00,36.61,36.71,36.54,36.68,312000.0,27.0519,27.1258,27.0002,27.1037,312000.0
2010-05-03 15:30:00,36.67,36.77,36.65,36.77,293800.0,27.0963,27.1702,27.0815,27.1702,293800.0
2010-05-03 15:35:00,36.77,36.82,36.75,36.76,324800.0,27.1702,27.2071,27.1554,27.1628,324800.0
2010-05-03 15:40:00,36.77,36.8,36.7,36.7,292000.0,27.1702,27.1923,27.1184,27.1184,292000.0
2010-05-03 15:45:00,36.7,36.8,36.7,36.79,448600.0,27.1184,27.1923,27.1184,27.185,448600.0
2010-05-03 15:50:00,36.78,36.85,36.78,36.8,569800.0,27.1776,27.2293,27.1776,27.1923,569800.0
2010-05-03 15:55:00,36.79,36.9,36.78,36.86,823600.0,27.185,27.2662,27.1776,27.2367,823600.0
2010-05-04 09:30:00,35.94,35.95,35.47,35.55,1758200.0,26.5569,26.5643,26.2096,26.2687,1758200.0
2010-05-04 09:35:00,35.55,35.7,35.24,35.41,1463400.0,26.2687,26.3795,26.0396,26.1652,1463400.0
2010-05-04 09:40:00,35.41,35.46,35.1,35.12,972800.0,26.1652,26.2022,25.9362,25.951,972800.0
2010-05-04 09:45:00,35.13,35.24,34.95,35.24,1680000.0,25.9583,26.0396,25.8253,26.0396,1680000.0
2010-05-04 09:50:00,35.23,35.24,34.93,35.0,1500000.0,26.0322,26.0396,25.8106,25.8623,1500000.0
2010-05-04 09:55:00,34.99,35.18,34.85,35.16,1285600.0,25.8549,25.9953,25.7514,25.9805,1285600.0
2010-05-04 10:00:00,35.16,35.33,35.08,35.2,915600.0,25.9805,26.1061,25.9214,26.0101,915600.0
2010-05-04 10:05:00,35.21,35.45,35.17,35.27,1083000.0,26.0175,26.1948,25.9879,26.0618,1083000.0
2010-05-04 10:10:00,35.28,35.46,35.24,35.45,682000.0,26.0692,26.2022,26.0396,26.1948,682000.0
2010-05-04 10:15:00,35.46,35.48,35.33,35.48,459600.0,26.2022,26.217,26.1061,26.217,459600.0
2010-05-04 10:20:00,35.48,35.57,35.25,35.35,968400.0,26.217,26.2835,26.047,26.1209,968400.0
2010-05-04 10:25:00,35.35,35.49,35.3,35.33,523400.0,26.1209,26.2244,26.084,26.1061,523400.0
2010-05-04 10:30:00,35.33,35.34,35.0,35.02,909000.0,26.1061,26.1135,25.8623,25.8771,909000.0
2010-05-04 10:35:00,35.02,35.18,35.0,35.15,1057000.0,25.8771,25.9953,25.8623,25.9731,1057000.0
2010-05-04 10:40:00,35.15,35.19,35.07,35.15,534800.0,25.9731,26.0027,25.914,25.9731,534800.0
2010-05-04 10:45:00,35.15,35.29,35.12,35.27,501000.0,25.9731,26.0766,25.951,26.0618,501000.0
2010-05-04 10:50:00,35.25,35.43,35.21,35.38,638000.0,26.047,26.18,26.0175,26.1431,638000.0
2010-05-04 10:55:00,35.38,35.41,35.16,35.17,573600.0,26.1431,26.1652,25.9805,25.9879,573600.0
2010-05-04 11:00:00,35.16,35.22,35.02,35.06,488000.0,25.9805,26.0248,25.8771,25.9066,488000.0
2010-05-04 11:05:00,35.07,35.2,35.05,35.13,462200.0,25.914,26.0101,25.8992,25.9583,462200.0
2010-05-04 11:10:00,35.13,35.16,35.04,35.06,382200.0,25.9583,25.9805,25.8918,25.9066,382200.0
2010-05-04 11:15:00,35.07,35.19,35.06,35.19,424600.0,25.914,26.0027,25.9066,26.0027,424600.0
2010-05-04 11:20:00,35.19,35.27,35.15,35.16,509600.0,26.0027,26.0618,25.9731,25.9805,509600.0
2010-05-04 11:25:00,35.15,35.19,34.97,35.04,581800.0,25.9731,26.0027,25.8401,25.8918,581800.0
2010-05-04 11:30:00,35.04,35.18,35.01,35.09,350200.0,25.8918,25.9953,25.8697,25.9288,350200.0
2010-05-04 11:35:00,35.09,35.15,35.02,35.08,311600.0,25.9288,25.9731,25.8771,25.9214,311600.0
2010-05-04 11:40:00,35.07,35.27,35.07,35.19,302200.0,25.914,26.0618,25.914,26.0027,302200.0
2010-05-04 11:45:00,35.2,35.22,35.12,35.18,355200.0,26.0101,26.0248,25.951,25.9953,355200.0
2010-05-04 11:50:00,35.19,35.27,35.15,35.24,214600.0,26.0027,26.0618,25.9731,26.0396,214600.0
2010-05-04 11:55:00,35.24,35.27,35.21,35.27,232000.0,26.0396,26.0618,26.0175,26.0618,232000.0
2010-05-04 12:00:00,35.26,35.27,35.09,35.17,293400.0,26.0544,26.0618,25.9288,25.9879,293400.0
2010-05-04 12:05:00,35.17,35.17,35.02,35.05,555200.0,25.9879,25.9879,25.8771,25.8992,555200.0
2010-05-04 12:10:00,35.05,35.06,34.94,35.0,588200.0,25.8992,25.9066,25.8179,25.8623,588200.0
2010-05-04 12:15:00,34.99,35.08,34.99,35.02,355200.0,25.8549,25.9214,25.8549,25.8771,355200.0
2010-05-04 12:20:00,35.02,35.07,34.91,34.93,595400.0,25.8771,25.914,25.7958,25.8106,595400.0
2010-05-04 12:25:00,34.93,34.94,34.85,34.88,494400.0,25.8106,25.8179,25.7514,25.7736,494400.0
2010-05-04 12:30:00,34.87,34.97,34.85,34.9,467000.0,25.7662,25.8401,25.7514,25.7884,467000.0
2010-05-04 12:35:00,34.9,34.97,34.85,34.95,343400.0,25.7884,25.8401,25.7514,25.8253,343400.0
2010-05-04 12:40:00,34.95,34.98,34.82,34.9,555000.0,25.8253,25.8475,25.7293,25.7884,555000.0
2010-05-04 12:45:00,34.9,34.99,34.84,34.97,357600.0,25.7884,25.8549,25.7441,25.8401,357600.0
2010-05-04 12:50:00,34.96,34.98,34.81,34.82,593800.0,25.8327,25.8475,25.7219,25.7293,593800.0
2010-05-04 12:55:00,34.81,34.88,34.76,34.88,347800.0,25.7219,25.7736,25.6849,25.7736,347800.0
2010-05-04 13:00:00,34.88,34.93,34.83,34.84,254400.0,25.7736,25.8106,25.7367,25.7441,254400.0
2010-05-04 13:05:00,34.85,34.92,34.82,34.82,175400.0,25.7514,25.8032,25.7293,25.7293,175400.0
2010-05-04 13:10:00,34.82,34.85,34.77,34.77,197800.0,25.7293,25.7514,25.6923,25.6923,197800.0
2010-05-04 13:15:00,34.77,34.81,34.7,34.74,477400.0,25.6923,25.7219,25.6406,25.6702,477400.0
2010-05-04 13:20:00,34.74,34.8,34.73,34.77,212600.0,25.6702,25.7145,25.6628,25.6923,212600.0
2010-05-04 13:25:00,34.77,34.81,34.74,34.75,180200.0,25.6923,25.7219,25.6702,25.6775,180200.0
2010-05-04 13:30:00,34.74,34.9,34.74,34.89,283800.0,25.6702,25.7884,25.6702,25.781,283800.0
2010-05-04 13:35:00,34.89,34.93,34.85,34.92,287800.0,25.781,25.8106,25.7514,25.8032,287800.0
2010-05-04 13:40:00,34.92,35.0,34.9,34.95,389800.0,25.8032,25.8623,25.7884,25.8253,389800.0
2010-05-04 13:45:00,34.96,35.12,34.95,35.07,364200.0,25.8327,25.951,25.8253,25.914,364200.0
2010-05-04 13:50:00,35.06,35.08,34.99,34.99,228400.0,25.9066,25.9214,25.8549,25.8549,228400.0
2010-05-04 13:55:00,34.99,35.08,34.97,35.02,259800.0,25.8549,25.9214,25.8401,25.8771,259800.0
2010-05-04 14:00:00,35.02,35.06,34.93,35.0,337800.0,25.8771,25.9066,25.8106,25.8623,337800.0
2010-05-04 14:05:00,35.0,35.1,34.99,35.07,247400.0,25.8623,25.9362,25.8549,25.914,247400.0
2010-05-04 14:10:00,35.08,35.17,35.06,35.12,271800.0,25.9214,25.9879,25.9066,25.951,271800.0
2010-05-04 14:15:00,35.12,35.15,34.97,34.99,267200.0,25.951,25.9731,25.8401,25.8549,267200.0
2010-05-04 14:20:00,35.01,35.05,34.94,34.98,205400.0,25.8697,25.8992,25.8179,25.8475,205400.0
2010-05-04 14:25:00,34.97,35.04,34.9,34.9,267400.0,25.8401,25.8918,25.7884,25.7884,267400.0
2010-05-04 14:30:00,34.91,35.02,34.9,34.95,230000.0,25.7958,25.8771,25.7884,25.8253,230000.0
2010-05-04 14:35:00,34.95,35.04,34.92,34.97,203800.0,25.8253,25.8918,25.8032,25.8401,203800.0
2010-05-04 14:40:00,34.97,35.11,34.96,35.07,287000.0,25.8401,25.9436,25.8327,25.914,287000.0
2010-05-04 14:45:00,35.07,35.07,34.98,35.02,359800.0,25.914,25.914,25.8475,25.8771,359800.0
2010-05-04 14:50:00,35.01,35.13,35.01,35.09,275600.0,25.8697,25.9583,25.8697,25.9288,275600.0
2010-05-04 14:55:00,35.08,35.14,35.05,35.09,446800.0,25.9214,25.9657,25.8992,25.9288,446800.0
2010-05-04 15:00:00,35.09,35.14,34.97,35.13,591600.0,25.9288,25.9657,25.8401,25.9583,591600.0
2010-05-04 15:05:00,35.13,35.23,35.09,35.15,518400.0,25.9583,26.0322,25.9288,25.9731,518400.0
2010-05-04 15:10:00,35.14,35.22,35.1,35.16,308200.0,25.9657,26.0248,25.9362,25.9805,308200.0
2010-05-04 15:15:00,35.16,35.32,35.15,35.32,419000.0,25.9805,26.0987,25.9731,26.0987,419000.0
2010-05-04 15:20:00,35.31,35.32,35.17,35.27,359600.0,26.0913,26.0987,25.9879,26.0618,359600.0
2010-05-04 15:25:00,35.27,35.3,35.21,35.21,355200.0,26.0618,26.084,26.0175,26.0175,355200.0
2010-05-04 15:30:00,35.21,35.26,35.17,35.19,330800.0,26.0175,26.0544,25.9879,26.0027,330800.0
2010-05-04 15:35:00,35.18,35.19,35.07,35.12,377600.0,25.9953,26.0027,25.914,25.951,377600.0
2010-05-04 15:40:00,35.12,35.16,34.95,34.96,959600.0,25.951,25.9805,25.8253,25.8327,959600.0
2010-05-04 15:45:00,34.97,35.12,34.96,35.06,631600.0,25.8401,25.951,25.8327,25.9066,631600.0
2010-05-04 15:50:00,35.07,35.3,35.05,35.29,1073000.0,25.914,26.084,25.8992,26.0766,1073000.0
2010-05-04 15:55:00,35.29,35.29,35.2,35.22,1351400.0,26.0766,26.0766,26.0101,26.0248,1351400.0
2010-05-05 09:30:00,34.04,34.3,33.96,34.25,1956200.0,25.1529,25.345,25.0938,25.3081,1956200.0
2010-05-05 09:35:00,34.27,34.51,34.22,34.45,1614000.0,25.3229,25.5002,25.2859,25.4559,1614000.0
2010-05-05 09:40:00,34.43,34.54,34.25,34.45,938000.0,25.4411,25.5224,25.3081,25.4559,938000.0
2010-05-05 09:45:00,34.44,34.6,34.3,34.37,750200.0,25.4485,25.5667,25.345,25.3968,750200.0
2010-05-05 09:50:00,34.37,34.69,34.3,34.65,1351000.0,25.3968,25.6332,25.345,25.6037,1351000.0
2010-05-05 09:55:00,34.64,34.73,34.49,34.69,1317600.0,25.5963,25.6628,25.4854,25.6332,1317600.0
2010-05-05 10:00:00,34.67,34.97,34.6,34.82,1108800.0,25.6184,25.8401,25.5667,25.7293,1108800.0
2010-05-05 10:05:00,34.83,35.0,34.74,34.79,792800.0,25.7367,25.8623,25.6702,25.7071,792800.0
2010-05-05 10:10:00,34.79,34.93,34.69,34.92,741200.0,25.7071,25.8106,25.6332,25.8032,741200.0
2010-05-05 10:15:00,34.93,35.16,34.87,35.09,842200.0,25.8106,25.9805,25.7662,25.9288,842200.0
2010-05-05 10:20:00,35.1,35.1,34.87,34.98,546800.0,25.9362,25.9362,25.7662,25.8475,546800.0
2010-05-05 10:25:00,34.98,35.05,34.84,34.99,496400.0,25.8475,25.8992,25.7441,25.8549,496400.0
2010-05-05 10:30:00,35.0,35.12,34.88,34.91,661400.0,25.8623,25.951,25.7736,25.7958,661400.0
2010-05-05 10:35:00,34.91,35.07,34.6,35.0,613000.0,25.7958,25.914,25.5667,25.8623,613000.0
2010-05-05 10:40:00,35.0,35.4,34.91,35.37,1131800.0,25.8623,26.1578,25.7958,26.1357,1131800.0
2010-05-05 10:45:00,35.38,35.7,35.36,35.67,1619000.0,26.1431,26.3795,26.1283,26.3574,1619000.0
2010-05-05 10:50:00,35.65,35.73,35.57,35.6,1067200.0,26.3426,26.4017,26.2835,26.3056,1067200.0
2010-05-05 10:55:00,35.58,35.61,35.45,35.48,579600.0,26.2909,26.313,26.1948,26.217,579600.0
2010-05-05 11:00:00,35.48,35.48,35.3,35.38,599200.0,26.217,26.217,26.084,26.1431,599200.0
2010-05-05 11:05:00,35.38,35.4,35.18,35.29,620000.0,26.1431,26.1578,25.9953,26.0766,620000.0
2010-05-05 11:10:00,35.29,35.47,35.2,35.46,530600.0,26.0766,26.2096,26.0101,26.2022,530600.0
2010-05-05 11:15:00,35.45,35.67,35.43,35.66,761200.0,26.1948,26.3574,26.18,26.35,761200.0
2010-05-05 11:20:00,35.66,35.75,35.63,35.72,600600.0,26.35,26.4165,26.3278,26.3943,600600.0
2010-05-05 11:25:00,35.72,35.82,35.63,35.63,528600.0,26.3943,26.4682,26.3278,26.3278,528600.0
2010-05-05 11:30:00,35.63,35.84,35.63,35.8,450600.0,26.3278,26.483,26.3278,26.4534,450600.0
2010-05-05 11:35:00,35.81,35.9,35.77,35.9,489800.0,26.4608,26.5273,26.4313,26.5273,489800.0
2010-05-05 11:40:00,35.89,36.0,35.85,36.0,551000.0,26.5199,26.6012,26.4904,26.6012,551000.0
2010-05-05 11:45:00,36.0,36.07,35.96,36.05,927600.0,26.6012,26.6529,26.5716,26.6381,927600.0
2010-05-05 11:50:00,36.05,36.22,36.01,36.02,999600.0,26.6381,26.7638,26.6086,26.616,999600.0
2010-05-05 11:55:00,36.0,36.15,35.92,35.96,715600.0,26.6012,26.712,26.5421,26.5716,715600.0
2010-05-05 12:00:00,35.98,36.06,35.92,35.94,493600.0,26.5864,26.6455,26.5421,26.5569,493600.0
2010-05-05 12:05:00,35.93,35.95,35.74,35.91,615200.0,26.5495,26.5643,26.4091,26.5347,615200.0
2010-05-05 12:10:00,35.91,35.91,35.63,35.66,328400.0,26.5347,26.5347,26.3278,26.35,328400.0
2010-05-05 12:15:00,35.65,35.84,35.65,35.83,243200.0,26.3426,26.483,26.3426,26.4756,243200.0
2010-05-05 12:20:00,35.83,35.83,35.51,35.6,407800.0,26.4756,26.4756,26.2391,26.3056,407800.0
2010-05-05 12:25:00,35.6,35.68,35.44,35.44,380800.0,26.3056,26.3647,26.1874,26.1874,380800.0
2010-05-05 12:30:00,35.45,35.67,35.41,35.63,375200.0,26.1948,26.3574,26.1652,26.3278,375200.0
2010-05-05 12:35:00,35.64,35.66,35.45,35.45,207000.0,26.3352,26.35,26.1948,26.1948,207000.0
2010-05-05 12:40:00,35.45,35.48,35.22,35.23,461400.0,26.1948,26.217,26.0248,26.0322,461400.0
2010-05-05 12:45:00,35.23,35.43,35.22,35.41,267000.0,26.0322,26.18,26.0248,26.1652,267000.0
2010-05-05 12:50:00,35.42,35.54,35.35,35.54,183200.0,26.1726,26.2613,26.1209,26.2613,183200.0
2010-05-05 12:55:00,35.53,35.57,35.41,35.48,193400.0,26.2539,26.2835,26.1652,26.217,193400.0
2010-05-05 13:00:00,35.49,35.49,35.33,35.42,333400.0,26.2244,26.2244,26.1061,26.1726,333400.0
2010-05-05 13:05:00,35.42,35.6,35.4,35.57,247400.0,26.1726,26.3056,26.1578,26.2835,247400.0
2010-05-05 13:10:00,35.58,35.59,35.45,35.45,164200.0,26.2909,26.2982,26.1948,26.1948,164200.0
2010-05-05 13:15:00,35.45,35.52,35.38,35.51,209400.0,26.1948,26.2465,26.1431,26.2391,209400.0
2010-05-05 13:20:00,35.51,35.64,35.5,35.59,271600.0,26.2391,26.3352,26.2317,26.2982,271600.0
2010-05-05 13:25:00,35.59,35.59,35.48,35.49,283400.0,26.2982,26.2982,26.217,26.2244,283400.0
2010-05-05 13:30:00,35.51,35.62,35.49,35.58,249200.0,26.2391,26.3204,26.2244,26.2909,249200.0
2010-05-05 13:35:00,35.58,35.65,35.5,35.65,368000.0,26.2909,26.3426,26.2317,26.3426,368000.0
2010-05-05 13:40:00,35.65,35.73,35.59,35.62,416800.0,26.3426,26.4017,26.2982,26.3204,416800.0
2010-05-05 13:45:00,35.62,35.7,35.57,35.7,202800.0,26.3204,26.3795,26.2835,26.3795,202800.0
2010-05-05 13:50:00,35.7,35.72,35.63,35.69,234200.0,26.3795,26.3943,26.3278,26.3721,234200.0
2010-05-05 13:55:00,35.69,35.73,35.48,35.49,265800.0,26.3721,26.4017,26.217,26.2244,265800.0
2010-05-05 14:00:00,35.49,35.54,35.37,35.39,294200.0,26.2244,26.2613,26.1357,26.1505,294200.0
2010-05-05 14:05:00,35.39,35.49,35.37,35.45,205000.0,26.1505,26.2244,26.1357,26.1948,205000.0
2010-05-05 14:10:00,35.45,35.49,35.38,35.38,261200.0,26.1948,26.2244,26.1431,26.1431,261200.0
2010-05-05 14:15:00,35.38,35.41,35.25,35.27,313600.0,26.1431,26.1652,26.047,26.0618,313600.0
2010-05-05 14:20:00,35.26,35.34,35.23,35.29,196600.0,26.0544,26.1135,26.0322,26.0766,196600.0
2010-05-05 14:25:00,35.3,35.32,35.13,35.24,394600.0,26.084,26.0987,25.9583,26.0396,394600.0
2010-05-05 14:30:00,35.24,35.24,35.06,35.11,312400.0,26.0396,26.0396,25.9066,25.9436,312400.0
2010-05-05 14:35:00,35.1,35.22,35.1,35.12,417600.0,25.9362,26.0248,25.9362,25.951,417600.0
2010-05-05 14:40:00,35.11,35.24,35.08,35.14,405400.0,25.9436,26.0396,25.9214,25.9657,405400.0
2010-05-05 14:45:00,35.15,35.17,34.96,35.02,530600.0,25.9731,25.9879,25.8327,25.8771,530600.0
2010-05-05 14:50:00,35.02,35.12,34.93,34.99,404800.0,25.8771,25.951,25.8106,25.8549,404800.0
2010-05-05 14:55:00,35.01,35.34,35.0,35.29,457200.0,25.8697,26.1135,25.8623,26.0766,457200.0
2010-05-05 15:00:00,35.29,35.38,35.24,35.28,598400.0,26.0766,26.1431,26.0396,26.0692,598400.0
2010-05-05 15:05:00,35.28,35.31,35.16,35.3,297200.0,26.0692,26.0913,25.9805,26.084,297200.0
2010-05-05 15:10:00,35.3,35.32,35.19,35.29,263200.0,26.084,26.0987,26.0027,26.0766,263200.0
2010-05-05 15:15:00,35.27,35.28,35.07,35.16,220800.0,26.0618,26.0692,25.914,25.9805,220800.0
2010-05-05 15:20:00,35.16,35.34,35.13,35.32,386600.0,25.9805,26.1135,25.9583,26.0987,386600.0
2010-05-05 15:25:00,35.32,35.33,35.17,35.17,277000.0,26.0987,26.1061,25.9879,25.9879,277000.0
2010-05-05 15:30:00,35.17,35.26,35.09,35.09,308600.0,25.9879,26.0544,25.9288,25.9288,308600.0
2010-05-05 15:35:00,35.1,35.16,35.04,35.1,368000.0,25.9362,25.9805,25.8918,25.9362,368000.0
2010-05-05 15:40:00,35.1,35.18,35.06,35.17,449800.0,25.9362,25.9953,25.9066,25.9879,449800.0
2010-05-05 15:45:00,35.16,35.17,35.1,35.13,604000.0,25.9805,25.9879,25.9362,25.9583,604000.0
2010-05-05 15:50:00,35.13,35.23,35.1,35.21,879600.0,25.9583,26.0322,25.9362,26.0175,879600.0
2010-05-05 15:55:00,35.21,35.3,35.2,35.25,1178800.0,26.0175,26.084,26.0101,26.047,1178800.0
2010-05-06 09:30:00,35.25,35.6,35.22,35.45,1048400.0,26.047,26.3056,26.0248,26.1948,1048400.0
2010-05-06 09:35:00,35.45,35.8,35.43,35.63,918400.0,26.1948,26.4534,26.18,26.3278,918400.0
2010-05-06 09:40:00,35.63,35.84,35.6,35.84,1026200.0,26.3278,26.483,26.3056,26.483,1026200.0
2010-05-06 09:45:00,35.83,35.87,35.6,35.8,907600.0,26.4756,26.5051,26.3056,26.4534,907600.0
2010-05-06 09:50:00,35.81,35.99,35.76,35.91,916800.0,26.4608,26.5938,26.4239,26.5347,916800.0
2010-05-06 09:55:00,35.9,36.07,35.76,36.02,600000.0,26.5273,26.6529,26.4239,26.616,600000.0
2010-05-06 10:00:00,36.02,36.21,35.97,36.09,653400.0,26.616,26.7564,26.579,26.6677,653400.0
2010-05-06 10:05:00,36.1,36.14,36.0,36.07,717400.0,26.6751,26.7047,26.6012,26.6529,717400.0
2010-05-06 10:10:00,36.08,36.15,35.95,36.15,815600.0,26.6603,26.712,26.5643,26.712,815600.0
2010-05-06 10:15:00,36.15,36.35,36.06,36.21,775800.0,26.712,26.8598,26.6455,26.7564,775800.0
2010-05-06 10:20:00,36.2,36.22,36.0,36.05,646400.0,26.749,26.7638,26.6012,26.6381,646400.0
2010-05-06 10:25:00,36.06,36.07,35.88,35.91,761000.0,26.6455,26.6529,26.5125,26.5347,761000.0
2010-05-06 10:30:00,35.91,36.07,35.85,36.03,577600.0,26.5347,26.6529,26.4904,26.6234,577600.0
2010-05-06 10:35:00,36.05,36.09,35.88,35.99,607200.0,26.6381,26.6677,26.5125,26.5938,607200.0
2010-05-06 10:40:00,35.99,36.04,35.63,35.66,619000.0,26.5938,26.6308,26.3278,26.35,619000.0
2010-05-06 10:45:00,35.67,35.7,35.51,35.52,846200.0,26.3574,26.3795,26.2391,26.2465,846200.0
2010-05-06 10:50:00,35.52,35.6,35.4,35.41,650400.0,26.2465,26.3056,26.1578,26.1652,650400.0
2010-05-06 10:55:00,35.41,35.41,35.12,35.28,1059800.0,26.1652,26.1652,25.951,26.0692,1059800.0
2010-05-06 11:00:00,35.29,35.31,35.13,35.22,941200.0,26.0766,26.0913,25.9583,26.0248,941200.0
2010-05-06 11:05:00,35.22,35.38,35.1,35.34,674600.0,26.0248,26.1431,25.9362,26.1135,674600.0
2010-05-06 11:10:00,35.33,35.34,35.08,35.17,634000.0,26.1061,26.1135,25.9214,25.9879,634000.0
2010-05-06 11:15:00,35.16,35.3,34.98,35.22,681200.0,25.9805,26.084,25.8475,26.0248,681200.0
2010-05-06 11:20:00,35.23,35.43,35.21,35.41,666800.0,26.0322,26.18,26.0175,26.1652,666800.0
2010-05-06 11:25:00,35.42,35.67,35.0,35.54,713400.0,26.1726,26.3574,25.8623,26.2613,713400.0
2010-05-06 11:30:00,35.56,35.68,35.47,35.49,461400.0,26.2761,26.3647,26.2096,26.2244,461400.0
2010-05-06 11:35:00,35.48,35.67,35.44,35.63,442800.0,26.217,26.3574,26.1874,26.3278,442800.0
2010-05-06 11:40:00,35.62,35.62,35.36,35.48,323800.0,26.3204,26.3204,26.1283,26.217,323800.0
2010-05-06 11:45:00,35.49,35.49,35.23,35.26,550000.0,26.2244,26.2244,26.0322,26.0544,550000.0
2010-05-06 11:50:00,35.27,35.66,35.26,35.62,591200.0,26.0618,26.35,26.0544,26.3204,591200.0
2010-05-06 11:55:00,35.63,35.8,35.56,35.79,883800.0,26.3278,26.4534,26.2761,26.446,883800.0
2010-05-06 12:00:00,35.79,35.94,35.72,35.73,526000.0,26.446,26.5569,26.3943,26.4017,526000.0
2010-05-06 12:05:00,35.74,35.88,35.72,35.76,391200.0,26.4091,26.5125,26.3943,26.4239,391200.0
2010-05-06 12:10:00,35.75,36.08,35.75,36.06,479000.0,26.4165,26.6603,26.4165,26.6455,479000.0
2010-05-06 12:15:00,36.06,36.06,35.86,35.94,499000.0,26.6455,26.6455,26.4978,26.5569,499000.0
2010-05-06 12:20:00,35.95,36.0,35.79,35.81,403400.0,26.5643,26.6012,26.446,26.4608,403400.0
2010-05-06 12:25:00,35.82,35.86,35.72,35.83,417200.0,26.4682,26.4978,26.3943,26.4756,417200.0
2010-05-06 12:30:00,35.83,35.92,35.81,35.88,181600.0,26.4756,26.5421,26.4608,26.5125,181600.0
2010-05-06 12:35:00,35.88,35.88,35.66,35.73,300800.0,26.5125,26.5125,26.35,26.4017,300800.0
2010-05-06 12:40:00,35.73,35.74,35.6,35.63,200000.0,26.4017,26.4091,26.3056,26.3278,200000.0
2010-05-06 12:45:00,35.63,35.65,35.49,35.54,281800.0,26.3278,26.3426,26.2244,26.2613,281800.0
2010-05-06 12:50:00,35.54,35.71,35.46,35.7,237000.0,26.2613,26.3869,26.2022,26.3795,237000.0
2010-05-06 12:55:00,35.7,35.71,35.52,35.65,227800.0,26.3795,26.3869,26.2465,26.3426,227800.0
2010-05-06 13:00:00,35.66,35.76,35.62,35.67,356600.0,26.35,26.4239,26.3204,26.3574,356600.0
2010-05-06 13:05:00,35.67,35.68,35.46,35.54,349400.0,26.3574,26.3647,26.2022,26.2613,349400.0
2010-05-06 13:10:00,35.55,35.57,35.27,35.27,422200.0,26.2687,26.2835,26.0618,26.0618,422200.0
2010-05-06 13:15:00,35.29,35.36,35.15,35.22,560400.0,26.0766,26.1283,25.9731,26.0248,560400.0
2010-05-06 13:20:00,35.2,35.26,35.0,35.02,622200.0,26.0101,26.0544,25.8623,25.8771,622200.0
2010-05-06 13:25:00,35.01,35.21,34.93,35.21,647800.0,25.8697,26.0175,25.8106,26.0175,647800.0
2010-05-06 13:30:00,35.21,35.21,35.02,35.14,532000.0,26.0175,26.0175,25.8771,25.9657,532000.0
2010-05-06 13:35:00,35.15,35.17,35.05,35.08,486400.0,25.9731,25.9879,25.8992,25.9214,486400.0
2010-05-06 13:40:00,35.09,35.1,34.95,34.99,503000.0,25.9288,25.9362,25.8253,25.8549,503000.0
2010-05-06 13:45:00,34.99,35.05,34.9,34.93,549400.0,25.8549,25.8992,25.7884,25.8106,549400.0
2010-05-06 13:50:00,34.91,34.96,34.84,34.84,544200.0,25.7958,25.8327,25.7441,25.7441,544200.0
2010-05-06 13:55:00,34.84,34.88,34.68,34.81,852400.0,25.7441,25.7736,25.6258,25.7219,852400.0
2010-05-06 14:00:00,34.81,34.88,34.7,34.73,416600.0,25.7219,25.7736,25.6406,25.6628,416600.0
2010-05-06 14:05:00,34.72,34.79,34.58,34.59,418800.0,25.6554,25.7071,25.5519,25.5593,418800.0
2010-05-06 14:10:00,34.6,34.63,34.41,34.49,735000.0,25.5667,25.5889,25.4263,25.4854,735000.0
2010-05-06 14:15:00,34.49,34.54,34.17,34.22,1085200.0,25.4854,25.5224,25.249,25.2859,1085200.0
2010-05-06 14:20:00,34.2,34.34,33.95,34.33,1062800.0,25.2711,25.3746,25.0864,25.3672,1062800.0
2010-05-06 14:25:00,34.32,34.48,34.17,34.34,897000.0,25.3598,25.478,25.249,25.3746,897000.0
2010-05-06 14:30:00,34.32,34.33,34.13,34.18,596200.0,25.3598,25.3672,25.2194,25.2564,596200.0
2010-05-06 14:35:00,34.2,34.21,33.78,33.8,830800.0,25.2711,25.2785,24.9608,24.9756,830800.0
2010-05-06 14:40:00,33.79,33.97,32.5,33.1,1297800.0,24.9682,25.1012,24.015,24.4583,1297800.0
2010-05-06 14:45:00,33.16,33.53,32.62,33.25,931000.0,24.5027,24.7761,24.1036,24.5692,931000.0
2010-05-06 14:50:00,33.39,34.67,33.21,34.0,697400.0,24.6726,25.6184,24.5396,25.1234,697400.0
2010-05-06 14:55:00,34.1,34.65,33.98,34.34,770400.0,25.1973,25.6037,25.1086,25.3746,770400.0
2010-05-06 15:00:00,34.34,34.85,34.0,34.54,765400.0,25.3746,25.7514,25.1234,25.5224,765400.0
2010-05-06 15:05:00,34.56,35.0,34.06,34.66,579200.0,25.5372,25.8623,25.1677,25.611,579200.0
2010-05-06 15:10:00,34.66,34.8,34.47,34.48,577200.0,25.611,25.7145,25.4707,25.478,577200.0
2010-05-06 15:15:00,34.47,34.88,34.21,34.25,632600.0,25.4707,25.7736,25.2785,25.3081,632600.0
2010-05-06 15:20:00,34.25,34.35,33.9,33.99,907600.0,25.3081,25.382,25.0495,25.116,907600.0
2010-05-06 15:25:00,33.98,34.43,33.71,34.38,929600.0,25.1086,25.4411,24.9091,25.4041,929600.0
2010-05-06 15:30:00,34.43,34.54,34.11,34.37,1111800.0,25.4411,25.5224,25.2046,25.3968,1111800.0
2010-05-06 15:35:00,34.36,34.52,34.26,34.4,892400.0,25.3894,25.5076,25.3155,25.4189,892400.0
2010-05-06 15:40:00,34.41,34.58,34.24,34.51,1018400.0,25.4263,25.5519,25.3007,25.5002,1018400.0
2010-05-06 15:45:00,34.51,34.78,34.42,34.6,1186600.0,25.5002,25.6997,25.4337,25.5667,1186600.0
2010-05-06 15:50:00,34.61,34.75,34.51,34.67,1212400.0,25.5741,25.6775,25.5002,25.6184,1212400.0
2010-05-06 15:55:00,34.66,34.67,34.29,34.39,1509800.0,25.611,25.6184,25.3376,25.4115,1509800.0
2010-05-07 09:30:00,34.96,35.06,34.2,34.56,2229600.0,25.8327,25.9066,25.2711,25.5372,2229600.0
2010-05-07 09:35:00,34.61,34.61,34.31,34.31,1956000.0,25.5741,25.5741,25.3524,25.3524,1956000.0
2010-05-07 09:40:00,34.31,34.85,34.2,34.71,1855400.0,25.3524,25.7514,25.2711,25.648,1855400.0
2010-05-07 09:45:00,34.69,35.04,34.43,34.49,1345400.0,25.6332,25.8918,25.4411,25.4854,1345400.0
2010-05-07 09:50:00,34.48,34.67,33.93,34.0,1437000.0,25.478,25.6184,25.0716,25.1234,1437000.0
2010-05-07 09:55:00,33.99,34.04,33.5,33.6,1561600.0,25.116,25.1529,24.7539,24.8278,1561600.0
2010-05-07 10:00:00,33.6,33.68,33.06,33.08,1943600.0,24.8278,24.8869,24.4288,24.4435,1943600.0
2010-05-07 10:05:00,33.08,33.74,33.02,33.68,2429800.0,24.4435,24.9312,24.3992,24.8869,2429800.0
2010-05-07 10:10:00,33.68,33.74,33.35,33.45,1330200.0,24.8869,24.9312,24.6431,24.717,1330200.0
2010-05-07 10:15:00,33.46,33.57,33.34,33.35,885200.0,24.7243,24.8056,24.6357,24.6431,885200.0
2010-05-07 10:20:00,33.34,33.42,33.12,33.18,1155600.0,24.6357,24.6948,24.4731,24.5174,1155600.0
2010-05-07 10:25:00,33.18,33.19,32.62,32.97,1258800.0,24.5174,24.5248,24.1036,24.3623,1258800.0
2010-05-07 10:30:00,32.99,33.49,32.83,33.27,1388400.0,24.377,24.7465,24.2588,24.5839,1388400.0
2010-05-07 10:35:00,33.24,33.68,33.2,33.43,1089600.0,24.5618,24.8869,24.5322,24.7022,1089600.0
2010-05-07 10:40:00,33.42,33.49,33.05,33.19,682400.0,24.6948,24.7465,24.4214,24.5248,682400.0
2010-05-07 10:45:00,33.19,33.43,33.05,33.29,614600.0,24.5248,24.7022,24.4214,24.5987,614600.0
2010-05-07 10:50:00,33.29,33.53,33.12,33.51,819600.0,24.5987,24.7761,24.4731,24.7613,819600.0
2010-05-07 10:55:00,33.52,33.6,33.29,33.3,1046800.0,24.7687,24.8278,24.5987,24.6061,1046800.0
2010-05-07 11:00:00,33.3,33.42,33.01,33.17,814200.0,24.6061,24.6948,24.3918,24.5101,814200.0
2010-05-07 11:05:00,33.17,33.65,33.13,33.62,1132000.0,24.5101,24.8647,24.4805,24.8426,1132000.0
2010-05-07 11:10:00,33.6,33.88,33.53,33.77,1341000.0,24.8278,25.0347,24.7761,24.9534,1341000.0
2010-05-07 11:15:00,33.77,34.19,33.71,33.91,1827800.0,24.9534,25.2638,24.9091,25.0569,1827800.0
2010-05-07 11:20:00,33.88,34.13,33.76,33.95,1086000.0,25.0347,25.2194,24.946,25.0864,1086000.0
2010-05-07 11:25:00,33.94,33.98,33.73,33.77,648000.0,25.079,25.1086,24.9238,24.9534,648000.0
2010-05-07 11:30:00,33.76,33.99,33.49,33.91,696200.0,24.946,25.116,24.7465,25.0569,696200.0
2010-05-07 11:35:00,33.9,34.0,33.84,33.99,609000.0,25.0495,25.1234,25.0051,25.116,609000.0
2010-05-07 11:40:00,33.99,34.31,33.95,34.31,601000.0,25.116,25.3524,25.0864,25.3524,601000.0
2010-05-07 11:45:00,34.3,34.57,34.25,34.47,973000.0,25.345,25.5445,25.3081,25.4707,973000.0
2010-05-07 11:50:00,34.45,34.56,34.27,34.46,708600.0,25.4559,25.5372,25.3229,25.4633,708600.0
2010-05-07 11:55:00,34.45,34.51,34.24,34.42,485400.0,25.4559,25.5002,25.3007,25.4337,485400.0
2010-05-07 12:00:00,34.42,34.52,34.15,34.43,580000.0,25.4337,25.5076,25.2342,25.4411,580000.0
2010-05-07 12:05:00,34.41,34.67,34.35,34.62,548400.0,25.4263,25.6184,25.382,25.5815,548400.0
2010-05-07 12:10:00,34.62,34.71,34.47,34.68,625800.0,25.5815,25.648,25.4707,25.6258,625800.0
2010-05-07 12:15:00,34.68,34.81,34.5,34.54,1041400.0,25.6258,25.7219,25.4928,25.5224,1041400.0
2010-05-07 12:20:00,34.52,34.55,34.18,34.2,728200.0,25.5076,25.5298,25.2564,25.2711,728200.0
2010-05-07 12:25:00,34.2,34.23,33.92,34.06,823600.0,25.2711,25.2933,25.0642,25.1677,823600.0
2010-05-07 12:30:00,34.04,34.1,33.81,33.89,592800.0,25.1529,25.1973,24.983,25.0421,592800.0
2010-05-07 12:35:00,33.89,34.08,33.88,33.91,549800.0,25.0421,25.1825,25.0347,25.0569,549800.0
2010-05-07 12:40:00,33.91,34.06,33.88,33.88,346800.0,25.0569,25.1677,25.0347,25.0347,346800.0
2010-05-07 12:45:00,33.88,34.04,33.8,33.91,601000.0,25.0347,25.1529,24.9756,25.0569,601000.0
2010-05-07 12:50:00,33.91,33.96,33.62,33.7,952200.0,25.0569,25.0938,24.8426,24.9017,952200.0
2010-05-07 12:55:00,33.69,33.88,33.63,33.66,815400.0,24.8943,25.0347,24.85,24.8721,815400.0
2010-05-07 13:00:00,33.67,33.86,33.63,33.8,499800.0,24.8795,25.0199,24.85,24.9756,499800.0
2010-05-07 13:05:00,33.79,33.82,33.54,33.56,415400.0,24.9682,24.9904,24.7835,24.7982,415400.0
2010-05-07 13:10:00,33.56,33.67,33.5,33.63,503800.0,24.7982,24.8795,24.7539,24.85,503800.0
2010-05-07 13:15:00,33.62,33.93,33.6,33.7,503800.0,24.8426,25.0716,24.8278,24.9017,503800.0
2010-05-07 13:20:00,33.71,33.85,33.7,33.72,338000.0,24.9091,25.0125,24.9017,24.9165,338000.0
2010-05-07 13:25:00,33.71,33.84,33.7,33.8,454600.0,24.9091,25.0051,24.9017,24.9756,454600.0
2010-05-07 13:30:00,33.8,33.94,33.8,33.92,331800.0,24.9756,25.079,24.9756,25.0642,331800.0
2010-05-07 13:35:00,33.94,33.99,33.82,33.94,326200.0,25.079,25.116,24.9904,25.079,326200.0
2010-05-07 13:40:00,33.94,34.08,33.9,34.05,281200.0,25.079,25.1825,25.0495,25.1603,281200.0
2010-05-07 13:45:00,34.06,34.09,33.96,34.06,265000.0,25.1677,25.1899,25.0938,25.1677,265000.0
2010-05-07 13:50:00,34.06,34.07,33.9,34.0,287000.0,25.1677,25.1751,25.0495,25.1234,287000.0
2010-05-07 13:55:00,34.0,34.2,33.97,34.06,546600.0,25.1234,25.2711,25.1012,25.1677,546600.0
2010-05-07 14:00:00,34.06,34.15,33.97,34.06,508000.0,25.1677,25.2342,25.1012,25.1677,508000.0
2010-05-07 14:05:00,34.06,34.13,33.9,33.93,334800.0,25.1677,25.2194,25.0495,25.0716,334800.0
2010-05-07 14:10:00,33.92,33.99,33.78,33.85,235600.0,25.0642,25.116,24.9608,25.0125,235600.0
2010-05-07 14:15:00,33.84,34.07,33.82,34.05,334600.0,25.0051,25.1751,24.9904,25.1603,334600.0
2010-05-07 14:20:00,34.05,34.07,33.84,33.85,248600.0,25.1603,25.1751,25.0051,25.0125,248600.0
2010-05-07 14:25:00,33.85,33.85,33.66,33.67,686800.0,25.0125,25.0125,24.8721,24.8795,686800.0
2010-05-07 14:30:00,33.66,33.85,33.65,33.79,393000.0,24.8721,25.0125,24.8647,24.9682,393000.0
2010-05-07 14:35:00,33.79,33.92,33.74,33.85,266600.0,24.9682,25.0642,24.9312,25.0125,266600.0
2010-05-07 14:40:00,33.85,34.13,33.82,33.94,361000.0,25.0125,25.2194,24.9904,25.079,361000.0
2010-05-07 14:45:00,33.94,34.02,33.85,33.88,223200.0,25.079,25.1381,25.0125,25.0347,223200.0
2010-05-07 14:50:00,33.87,33.91,33.75,33.87,212200.0,25.0273,25.0569,24.9386,25.0273,212200.0
2010-05-07 14:55:00,33.87,34.0,33.81,33.94,185600.0,25.0273,25.1234,24.983,25.079,185600.0
2010-05-07 15:00:00,33.93,33.98,33.76,33.78,399200.0,25.0716,25.1086,24.946,24.9608,399200.0
2010-05-07 15:05:00,33.77,33.87,33.67,33.68,350200.0,24.9534,25.0273,24.8795,24.8869,350200.0
2010-05-07 15:10:00,33.68,33.76,33.6,33.65,436800.0,24.8869,24.946,24.8278,24.8647,436800.0
2010-05-07 15:15:00,33.65,33.88,33.57,33.86,458000.0,24.8647,25.0347,24.8056,25.0199,458000.0
2010-05-07 15:20:00,33.87,33.94,33.78,33.85,369600.0,25.0273,25.079,24.9608,25.0125,369600.0
2010-05-07 15:25:00,33.84,33.87,33.64,33.72,438800.0,25.0051,25.0273,24.8573,24.9165,438800.0
2010-05-07 15:30:00,33.72,33.75,33.46,33.59,697800.0,24.9165,24.9386,24.7243,24.8204,697800.0
2010-05-07 15:35:00,33.59,33.67,33.46,33.5,774600.0,24.8204,24.8795,24.7243,24.7539,774600.0
2010-05-07 15:40:00,33.51,33.75,33.49,33.68,959200.0,24.7613,24.9386,24.7465,24.8869,959200.0
2010-05-07 15:45:00,33.67,33.71,33.52,33.63,761600.0,24.8795,24.9091,24.7687,24.85,761600.0
2010-05-07 15:50:00,33.63,33.71,33.58,33.68,871000.0,24.85,24.9091,24.813,24.8869,871000.0
2010-05-07 15:55:00,33.68,33.89,33.68,33.79,1231600.0,24.8869,25.0421,24.8869,24.9682,1231600.0
2010-05-10 09:30:00,35.49,36.26,35.2,36.01,2498800.0,26.2244,26.7933,26.0101,26.6086,2498800.0
2010-05-10 09:35:00,36.01,36.58,35.88,36.52,1996800.0,26.6086,27.0298,26.5125,26.9854,1996800.0
2010-05-10 09:40:00,36.52,36.74,36.32,36.34,1712600.0,26.9854,27.148,26.8377,26.8524,1712600.0
2010-05-10 09:45:00,36.33,36.62,36.16,36.28,1524400.0,26.845,27.0593,26.7194,26.8081,1524400.0
2010-05-10 09:50:00,36.28,36.29,36.13,36.16,1078600.0,26.8081,26.8155,26.6973,26.7194,1078600.0
2010-05-10 09:55:00,36.15,36.27,36.06,36.07,1262600.0,26.712,26.8007,26.6455,26.6529,1262600.0
2010-05-10 10:00:00,36.08,36.18,35.91,36.12,974000.0,26.6603,26.7342,26.5347,26.6899,974000.0
2010-05-10 10:05:00,36.1,36.18,35.98,36.13,792600.0,26.6751,26.7342,26.5864,26.6973,792600.0
2010-05-10 10:10:00,36.13,36.35,36.1,36.27,624400.0,26.6973,26.8598,26.6751,26.8007,624400.0
2010-05-10 10:15:00,36.26,36.3,36.03,36.16,440200.0,26.7933,26.8229,26.6234,26.7194,440200.0
2010-05-10 10:20:00,36.16,36.21,35.99,36.05,978600.0,26.7194,26.7564,26.5938,26.6381,978600.0
2010-05-10 10:25:00,36.04,36.09,35.8,35.83,744200.0,26.6308,26.6677,26.4534,26.4756,744200.0
2010-05-10 10:30:00,35.82,36.06,35.8,36.04,616400.0,26.4682,26.6455,26.4534,26.6308,616400.0
2010-05-10 10:35:00,36.03,36.08,35.89,36.0,503400.0,26.6234,26.6603,26.5199,26.6012,503400.0
2010-05-10 10:40:00,36.01,36.12,35.88,35.92,569600.0,26.6086,26.6899,26.5125,26.5421,569600.0
2010-05-10 10:45:00,35.91,36.15,35.88,36.14,415400.0,26.5347,26.712,26.5125,26.7047,415400.0
2010-05-10 10:50:00,36.15,36.27,36.04,36.26,455600.0,26.712,26.8007,26.6308,26.7933,455600.0
2010-05-10 10:55:00,36.27,36.3,36.04,36.2,315400.0,26.8007,26.8229,26.6308,26.749,315400.0
2010-05-10 11:00:00,36.2,36.33,36.19,36.23,333400.0,26.749,26.845,26.7416,26.7712,333400.0
2010-05-10 11:05:00,36.23,36.31,36.1,36.15,215600.0,26.7712,26.8303,26.6751,26.712,215600.0
2010-05-10 11:10:00,36.15,36.26,36.15,36.17,183400.0,26.712,26.7933,26.712,26.7268,183400.0
2010-05-10 11:15:00,36.18,36.2,36.01,36.18,244800.0,26.7342,26.749,26.6086,26.7342,244800.0
2010-05-10 11:20:00,36.18,36.24,36.08,36.1,251400.0,26.7342,26.7785,26.6603,26.6751,251400.0
2010-05-10 11:25:00,36.1,36.23,36.09,36.22,198200.0,26.6751,26.7712,26.6677,26.7638,198200.0
2010-05-10 11:30:00,36.21,36.24,36.13,36.24,224800.0,26.7564,26.7785,26.6973,26.7785,224800.0
2010-05-10 11:35:00,36.24,36.32,36.22,36.27,254400.0,26.7785,26.8377,26.7638,26.8007,254400.0
2010-05-10 11:40:00,36.27,36.32,36.16,36.2,143000.0,26.8007,26.8377,26.7194,26.749,143000.0
2010-05-10 11:45:00,36.21,36.22,36.14,36.2,246000.0,26.7564,26.7638,26.7047,26.749,246000.0
2010-05-10 11:50:00,36.19,36.22,36.15,36.21,294400.0,26.7416,26.7638,26.712,26.7564,294400.0
2010-05-10 11:55:00,36.21,36.27,36.18,36.18,264400.0,26.7564,26.8007,26.7342,26.7342,264400.0
2010-05-10 12:00:00,36.18,36.19,36.07,36.1,305000.0,26.7342,26.7416,26.6529,26.6751,305000.0
2010-05-10 12:05:00,36.1,36.18,36.06,36.16,236200.0,26.6751,26.7342,26.6455,26.7194,236200.0
2010-05-10 12:10:00,36.17,36.17,36.04,36.13,179200.0,26.7268,26.7268,26.6308,26.6973,179200.0
2010-05-10 12:15:00,36.13,36.15,36.03,36.06,151800.0,26.6973,26.712,26.6234,26.6455,151800.0
2010-05-10 12:20:00,36.06,36.09,35.99,36.0,341200.0,26.6455,26.6677,26.5938,26.6012,341200.0
2010-05-10 12:25:00,36.01,36.03,35.91,35.93,351000.0,26.6086,26.6234,26.5347,26.5495,351000.0
2010-05-10 12:30:00,35.93,36.04,35.9,36.01,271000.0,26.5495,26.6308,26.5273,26.6086,271000.0
2010-05-10 12:35:00,36.01,36.1,35.95,35.96,261600.0,26.6086,26.6751,26.5643,26.5716,261600.0
2010-05-10 12:40:00,35.96,36.04,35.93,35.98,153400.0,26.5716,26.6308,26.5495,26.5864,153400.0
2010-05-10 12:45:00,35.99,36.05,35.94,36.0,119400.0,26.5938,26.6381,26.5569,26.6012,119400.0
2010-05-10 12:50:00,36.01,36.02,35.95,35.97,184200.0,26.6086,26.616,26.5643,26.579,184200.0
2010-05-10 12:55:00,35.97,35.99,35.91,35.93,198600.0,26.579,26.5938,26.5347,26.5495,198600.0
2010-05-10 13:00:00,35.93,35.98,35.81,35.82,272400.0,26.5495,26.5864,26.4608,26.4682,272400.0
2010-05-10 13:05:00,35.82,35.87,35.63,35.72,601600.0,26.4682,26.5051,26.3278,26.3943,601600.0
2010-05-10 13:10:00,35.71,35.85,35.71,35.74,347000.0,26.3869,26.4904,26.3869,26.4091,347000.0
2010-05-10 13:15:00,35.74,35.84,35.72,35.84,439400.0,26.4091,26.483,26.3943,26.483,439400.0
2010-05-10 13:20:00,35.83,35.92,35.77,35.82,194200.0,26.4756,26.5421,26.4313,26.4682,194200.0
2010-05-10 13:25:00,35.83,35.9,35.79,35.88,284600.0,26.4756,26.5273,26.446,26.5125,284600.0
2010-05-10 13:30:00,35.88,36.0,35.84,35.99,246600.0,26.5125,26.6012,26.483,26.5938,246600.0
2010-05-10 13:35:00,35.99,36.01,35.92,35.98,251000.0,26.5938,26.6086,26.5421,26.5864,251000.0
2010-05-10 13:40:00,35.98,35.99,35.88,35.9,543800.0,26.5864,26.5938,26.5125,26.5273,543800.0
2010-05-10 13:45:00,35.91,36.03,35.88,36.03,512400.0,26.5347,26.6234,26.5125,26.6234,512400.0
2010-05-10 13:50:00,36.02,36.1,35.99,35.99,284400.0,26.616,26.6751,26.5938,26.5938,284400.0
2010-05-10 13:55:00,35.99,36.1,35.96,35.99,182600.0,26.5938,26.6751,26.5716,26.5938,182600.0
2010-05-10 14:00:00,35.99,36.05,35.91,36.01,406000.0,26.5938,26.6381,26.5347,26.6086,406000.0
2010-05-10 14:05:00,36.02,36.09,35.99,36.07,175000.0,26.616,26.6677,26.5938,26.6529,175000.0
2010-05-10 14:10:00,36.07,36.07,35.97,36.03,223600.0,26.6529,26.6529,26.579,26.6234,223600.0
2010-05-10 14:15:00,36.03,36.08,36.0,36.04,255000.0,26.6234,26.6603,26.6012,26.6308,255000.0
2010-05-10 14:20:00,36.03,36.18,36.02,36.18,335000.0,26.6234,26.7342,26.616,26.7342,335000.0
2010-05-10 14:25:00,36.18,36.19,36.03,36.08,177800.0,26.7342,26.7416,26.6234,26.6603,177800.0
2010-05-10 14:30:00,36.09,36.11,35.97,36.1,339000.0,26.6677,26.6825,26.579,26.6751,339000.0
2010-05-10 14:35:00,36.1,36.17,35.98,35.98,255000.0,26.6751,26.7268,26.5864,26.5864,255000.0
2010-05-10 14:40:00,35.98,36.09,35.95,36.04,301800.0,26.5864,26.6677,26.5643,26.6308,301800.0
2010-05-10 14:45:00,36.05,36.1,36.02,36.08,172200.0,26.6381,26.6751,26.616,26.6603,172200.0
2010-05-10 14:50:00,36.07,36.13,36.06,36.1,202800.0,26.6529,26.6973,26.6455,26.6751,202800.0
2010-05-10 14:55:00,36.11,36.18,36.06,36.13,250400.0,26.6825,26.7342,26.6455,26.6973,250400.0
2010-05-10 15:00:00,36.12,36.13,36.0,36.03,624400.0,26.6899,26.6973,26.6012,26.6234,624400.0
2010-05-10 15:05:00,36.03,36.08,35.93,35.94,310600.0,26.6234,26.6603,26.5495,26.5569,310600.0
2010-05-10 15:10:00,35.95,35.98,35.88,35.93,256800.0,26.5643,26.5864,26.5125,26.5495,256800.0
2010-05-10 15:15:00,35.92,36.0,35.88,35.91,251000.0,26.5421,26.6012,26.5125,26.5347,251000.0
2010-05-10 15:20:00,35.91,35.92,35.88,35.89,245400.0,26.5347,26.5421,26.5125,26.5199,245400.0
2010-05-10 15:25:00,35.9,35.97,35.88,35.94,260200.0,26.5273,26.579,26.5125,26.5569,260200.0
2010-05-10 15:30:00,35.94,35.96,35.88,35.89,344800.0,26.5569,26.5716,26.5125,26.5199,344800.0
2010-05-10 15:35:00,35.9,35.93,35.87,35.92,418200.0,26.5273,26.5495,26.5051,26.5421,418200.0
2010-05-10 15:40:00,35.91,35.95,35.88,35.93,440000.0,26.5347,26.5643,26.5125,26.5495,440000.0
2010-05-10 15:45:00,35.94,35.99,35.92,35.96,592400.0,26.5569,26.5938,26.5421,26.5716,592400.0
2010-05-10 15:50:00,35.96,36.13,35.96,36.09,713800.0,26.5716,26.6973,26.5716,26.6677,713800.0
2010-05-10 15:55:00,36.09,36.26,36.09,36.25,1850800.0,26.6677,26.7933,26.6677,26.7859,1850800.0
2010-05-11 09:30:00,35.56,35.77,35.55,35.73,846600.0,26.2761,26.4313,26.2687,26.4017,846600.0
2010-05-11 09:35:00,35.74,36.0,35.73,35.93,1135400.0,26.4091,26.6012,26.4017,26.5495,1135400.0
2010-05-11 09:40:00,35.92,35.94,35.65,35.68,617800.0,26.5421,26.5569,26.3426,26.3647,617800.0
2010-05-11 09:45:00,35.68,35.79,35.55,35.67,694600.0,26.3647,26.446,26.2687,26.3574,694600.0
2010-05-11 09:50:00,35.67,35.85,35.58,35.59,675800.0,26.3574,26.4904,26.2909,26.2982,675800.0
2010-05-11 09:55:00,35.58,35.65,35.43,35.47,669000.0,26.2909,26.3426,26.18,26.2096,669000.0
2010-05-11 10:00:00,35.47,35.69,35.43,35.54,650400.0,26.2096,26.3721,26.18,26.2613,650400.0
2010-05-11 10:05:00,35.55,35.57,35.4,35.48,687200.0,26.2687,26.2835,26.1578,26.217,687200.0
2010-05-11 10:10:00,35.48,35.49,35.29,35.32,566200.0,26.217,26.2244,26.0766,26.0987,566200.0
2010-05-11 10:15:00,35.32,35.51,35.32,35.42,523400.0,26.0987,26.2391,26.0987,26.1726,523400.0
2010-05-11 10:20:00,35.42,35.58,35.42,35.5,623400.0,26.1726,26.2909,26.1726,26.2317,623400.0
2010-05-11 10:25:00,35.5,35.52,35.33,35.35,474200.0,26.2317,26.2465,26.1061,26.1209,474200.0
2010-05-11 10:30:00,35.35,35.45,35.3,35.43,500800.0,26.1209,26.1948,26.084,26.18,500800.0
2010-05-11 10:35:00,35.44,35.56,35.43,35.5,358600.0,26.1874,26.2761,26.18,26.2317,358600.0
2010-05-11 10:40:00,35.5,35.64,35.49,35.52,364800.0,26.2317,26.3352,26.2244,26.2465,364800.0
2010-05-11 10:45:00,35.52,35.68,35.51,35.6,361000.0,26.2465,26.3647,26.2391,26.3056,361000.0
2010-05-11 10:50:00,35.6,35.62,35.45,35.48,392600.0,26.3056,26.3204,26.1948,26.217,392600.0
2010-05-11 10:55:00,35.48,35.52,35.45,35.45,349600.0,26.217,26.2465,26.1948,26.1948,349600.0
2010-05-11 11:00:00,35.46,35.68,35.45,35.65,409600.0,26.2022,26.3647,26.1948,26.3426,409600.0
2010-05-11 11:05:00,35.65,35.7,35.58,35.66,454200.0,26.3426,26.3795,26.2909,26.35,454200.0
2010-05-11 11:10:00,35.66,35.82,35.56,35.78,443000.0,26.35,26.4682,26.2761,26.4386,443000.0
2010-05-11 11:15:00,35.79,35.8,35.66,35.76,482200.0,26.446,26.4534,26.35,26.4239,482200.0
2010-05-11 11:20:00,35.75,35.76,35.56,35.58,449400.0,26.4165,26.4239,26.2761,26.2909,449400.0
2010-05-11 11:25:00,35.58,35.69,35.56,35.63,320000.0,26.2909,26.3721,26.2761,26.3278,320000.0
2010-05-11 11:30:00,35.63,35.69,35.59,35.66,441200.0,26.3278,26.3721,26.2982,26.35,441200.0
2010-05-11 11:35:00,35.67,35.77,35.63,35.67,323600.0,26.3574,26.4313,26.3278,26.3574,323600.0
2010-05-11 11:40:00,35.66,35.81,35.66,35.74,308800.0,26.35,26.4608,26.35,26.4091,308800.0
2010-05-11 11:45:00,35.74,35.82,35.63,35.66,440000.0,26.4091,26.4682,26.3278,26.35,440000.0
2010-05-11 11:50:00,35.65,35.71,35.6,35.67,250800.0,26.3426,26.3869,26.3056,26.3574,250800.0
2010-05-11 11:55:00,35.67,35.72,35.6,35.63,259800.0,26.3574,26.3943,26.3056,26.3278,259800.0
2010-05-11 12:00:00,35.63,35.74,35.6,35.69,273000.0,26.3278,26.4091,26.3056,26.3721,273000.0
2010-05-11 12:05:00,35.7,35.83,35.69,35.72,636200.0,26.3795,26.4756,26.3721,26.3943,636200.0
2010-05-11 12:10:00,35.72,35.75,35.68,35.7,280000.0,26.3943,26.4165,26.3647,26.3795,280000.0
2010-05-11 12:15:00,35.7,35.83,35.69,35.76,263400.0,26.3795,26.4756,26.3721,26.4239,263400.0
2010-05-11 12:20:00,35.76,35.84,35.73,35.84,220200.0,26.4239,26.483,26.4017,26.483,220200.0
2010-05-11 12:25:00,35.84,35.93,35.82,35.9,324600.0,26.483,26.5495,26.4682,26.5273,324600.0
2010-05-11 12:30:00,35.9,36.06,35.85,36.05,504200.0,26.5273,26.6455,26.4904,26.6381,504200.0
2010-05-11 12:35:00,36.05,36.07,35.89,35.92,308800.0,26.6381,26.6529,26.5199,26.5421,308800.0
2010-05-11 12:40:00,35.94,36.11,35.93,36.07,424400.0,26.5569,26.6825,26.5495,26.6529,424400.0
2010-05-11 12:45:00,36.07,36.22,36.06,36.19,330200.0,26.6529,26.7638,26.6455,26.7416,330200.0
2010-05-11 12:50:00,36.19,36.23,36.12,36.15,310400.0,26.7416,26.7712,26.6899,26.712,310400.0
2010-05-11 12:55:00,36.16,36.17,36.09,36.11,196600.0,26.7194,26.7268,26.6677,26.6825,196600.0
2010-05-11 13:00:00,36.1,36.15,36.02,36.04,174200.0,26.6751,26.712,26.616,26.6308,174200.0
2010-05-11 13:05:00,36.03,36.15,36.01,36.12,293800.0,26.6234,26.712,26.6086,26.6899,293800.0
2010-05-11 13:10:00,36.12,36.15,35.98,35.98,265400.0,26.6899,26.712,26.5864,26.5864,265400.0
2010-05-11 13:15:00,35.98,36.0,35.85,35.87,288800.0,26.5864,26.6012,26.4904,26.5051,288800.0
2010-05-11 13:20:00,35.87,35.95,35.84,35.94,281200.0,26.5051,26.5643,26.483,26.5569,281200.0
2010-05-11 13:25:00,35.93,35.95,35.87,35.93,212200.0,26.5495,26.5643,26.5051,26.5495,212200.0
2010-05-11 13:30:00,35.93,36.02,35.93,35.96,281200.0,26.5495,26.616,26.5495,26.5716,281200.0
2010-05-11 13:35:00,35.95,35.97,35.84,35.9,181400.0,26.5643,26.579,26.483,26.5273,181400.0
2010-05-11 13:40:00,35.89,36.04,35.85,35.99,219400.0,26.5199,26.6308,26.4904,26.5938,219400.0
2010-05-11 13:45:00,35.99,36.08,35.94,35.99,321800.0,26.5938,26.6603,26.5569,26.5938,321800.0
2010-05-11 13:50:00,36.0,36.02,35.88,35.91,266400.0,26.6012,26.616,26.5125,26.5347,266400.0
2010-05-11 13:55:00,35.91,35.92,35.85,35.87,317000.0,26.5347,26.5421,26.4904,26.5051,317000.0
2010-05-11 14:00:00,35.87,35.9,35.84,35.88,198000.0,26.5051,26.5273,26.483,26.5125,198000.0
2010-05-11 14:05:00,35.88,35.88,35.77,35.78,321000.0,26.5125,26.5125,26.4313,26.4386,321000.0
2010-05-11 14:10:00,35.78,35.79,35.7,35.74,543600.0,26.4386,26.446,26.3795,26.4091,543600.0
2010-05-11 14:15:00,35.73,35.74,35.5,35.5,630600.0,26.4017,26.4091,26.2317,26.2317,630600.0
2010-05-11 14:20:00,35.51,35.65,35.5,35.55,558800.0,26.2391,26.3426,26.2317,26.2687,558800.0
2010-05-11 14:25:00,35.55,35.55,35.36,35.4,482600.0,26.2687,26.2687,26.1283,26.1578,482600.0
2010-05-11 14:30:00,35.4,35.48,35.35,35.47,485000.0,26.1578,26.217,26.1209,26.2096,485000.0
2010-05-11 14:35:00,35.46,35.47,35.33,35.37,502800.0,26.2022,26.2096,26.1061,26.1357,502800.0
2010-05-11 14:40:00,35.38,35.49,35.34,35.47,385200.0,26.1431,26.2244,26.1135,26.2096,385200.0
2010-05-11 14:45:00,35.48,35.58,35.47,35.51,353400.0,26.217,26.2909,26.2096,26.2391,353400.0
2010-05-11 14:50:00,35.51,35.52,35.4,35.44,368000.0,26.2391,26.2465,26.1578,26.1874,368000.0
2010-05-11 14:55:00,35.44,35.45,35.32,35.34,580600.0,26.1874,26.1948,26.0987,26.1135,580600.0
2010-05-11 15:00:00,35.34,35.35,35.25,35.27,869600.0,26.1135,26.1209,26.047,26.0618,869600.0
2010-05-11 15:05:00,35.27,35.31,35.21,35.3,580600.0,26.0618,26.0913,26.0175,26.084,580600.0
2010-05-11 15:10:00,35.31,35.36,35.26,35.35,451200.0,26.0913,26.1283,26.0544,26.1209,451200.0
2010-05-11 15:15:00,35.35,35.37,35.23,35.24,545400.0,26.1209,26.1357,26.0322,26.0396,545400.0
2010-05-11 15:20:00,35.24,35.35,35.2,35.29,423200.0,26.0396,26.1209,26.0101,26.0766,423200.0
2010-05-11 15:25:00,35.29,35.3,35.23,35.24,391600.0,26.0766,26.084,26.0322,26.0396,391600.0
2010-05-11 15:30:00,35.25,35.26,35.13,35.21,513200.0,26.047,26.0544,25.9583,26.0175,513200.0
2010-05-11 15:35:00,35.22,35.39,35.22,35.34,644800.0,26.0248,26.1505,26.0248,26.1135,644800.0
2010-05-11 15:40:00,35.34,35.37,35.23,35.25,687000.0,26.1135,26.1357,26.0322,26.047,687000.0
2010-05-11 15:45:00,35.25,35.34,35.19,35.19,814600.0,26.047,26.1135,26.0027,26.0027,814600.0
2010-05-11 15:50:00,35.18,35.22,35.1,35.13,816000.0,25.9953,26.0248,25.9362,25.9583,816000.0
2010-05-11 15:55:00,35.13,35.19,35.12,35.13,1066000.0,25.9583,26.0027,25.951,25.9583,1066000.0
2010-05-12 09:30:00,35.79,35.8,35.57,35.78,1022200.0,26.446,26.4534,26.2835,26.4386,1022200.0
2010-05-12 09:35:00,35.77,36.13,35.76,35.96,1561600.0,26.4313,26.6973,26.4239,26.5716,1561600.0
2010-05-12 09:40:00,35.96,36.13,35.88,36.02,926000.0,26.5716,26.6973,26.5125,26.616,926000.0
2010-05-12 09:45:00,36.02,36.13,35.95,36.04,684000.0,26.616,26.6973,26.5643,26.6308,684000.0
2010-05-12 09:50:00,36.03,36.18,36.0,36.07,766600.0,26.6234,26.7342,26.6012,26.6529,766600.0
2010-05-12 09:55:00,36.06,36.22,36.06,36.18,870200.0,26.6455,26.7638,26.6455,26.7342,870200.0
2010-05-12 10:00:00,36.19,36.21,36.04,36.18,797600.0,26.7416,26.7564,26.6308,26.7342,797600.0
2010-05-12 10:05:00,36.19,36.27,36.13,36.22,643400.0,26.7416,26.8007,26.6973,26.7638,643400.0
2010-05-12 10:10:00,36.22,36.23,36.05,36.13,510000.0,26.7638,26.7712,26.6381,26.6973,510000.0
2010-05-12 10:15:00,36.14,36.2,36.06,36.12,446600.0,26.7047,26.749,26.6455,26.6899,446600.0
2010-05-12 10:20:00,36.12,36.29,36.11,36.25,565800.0,26.6899,26.8155,26.6825,26.7859,565800.0
2010-05-12 10:25:00,36.26,36.39,36.21,36.38,572600.0,26.7933,26.8894,26.7564,26.882,572600.0
2010-05-12 10:30:00,36.39,36.43,36.26,36.29,685000.0,26.8894,26.9189,26.7933,26.8155,685000.0
2010-05-12 10:35:00,36.3,36.39,36.17,36.23,608000.0,26.8229,26.8894,26.7268,26.7712,608000.0
2010-05-12 10:40:00,36.22,36.27,36.16,36.19,525000.0,26.7638,26.8007,26.7194,26.7416,525000.0
2010-05-12 10:45:00,36.19,36.25,36.13,36.13,536200.0,26.7416,26.7859,26.6973,26.6973,536200.0
2010-05-12 10:50:00,36.13,36.19,36.04,36.05,480400.0,26.6973,26.7416,26.6308,26.6381,480400.0
2010-05-12 10:55:00,36.06,36.13,35.99,35.99,536000.0,26.6455,26.6973,26.5938,26.5938,536000.0
2010-05-12 11:00:00,35.99,36.17,35.95,36.07,642200.0,26.5938,26.7268,26.5643,26.6529,642200.0
2010-05-12 11:05:00,36.06,36.12,35.93,35.95,762200.0,26.6455,26.6899,26.5495,26.5643,762200.0
2010-05-12 11:10:00,35.95,35.95,35.7,35.72,856800.0,26.5643,26.5643,26.3795,26.3943,856800.0
2010-05-12 11:15:00,35.72,35.75,35.6,35.71,830200.0,26.3943,26.4165,26.3056,26.3869,830200.0
2010-05-12 11:20:00,35.71,35.77,35.65,35.69,641600.0,26.3869,26.4313,26.3426,26.3721,641600.0
2010-05-12 11:25:00,35.69,35.72,35.61,35.64,596600.0,26.3721,26.3943,26.313,26.3352,596600.0
2010-05-12 11:30:00,35.65,35.83,35.65,35.8,520400.0,26.3426,26.4756,26.3426,26.4534,520400.0
2010-05-12 11:35:00,35.81,35.94,35.8,35.92,404600.0,26.4608,26.5569,26.4534,26.5421,404600.0
2010-05-12 11:40:00,35.92,35.95,35.79,35.88,398400.0,26.5421,26.5643,26.446,26.5125,398400.0
2010-05-12 11:45:00,35.87,35.98,35.87,35.93,516200.0,26.5051,26.5864,26.5051,26.5495,516200.0
2010-05-12 11:50:00,35.93,35.97,35.88,35.95,439400.0,26.5495,26.579,26.5125,26.5643,439400.0
2010-05-12 11:55:00,35.95,36.05,35.91,36.04,351600.0,26.5643,26.6381,26.5347,26.6308,351600.0
2010-05-12 12:00:00,36.04,36.13,36.01,36.11,521200.0,26.6308,26.6973,26.6086,26.6825,521200.0
2010-05-12 12:05:00,36.11,36.15,36.04,36.06,267400.0,26.6825,26.712,26.6308,26.6455,267400.0
2010-05-12 12:10:00,36.07,36.14,36.06,36.07,237200.0,26.6529,26.7047,26.6455,26.6529,237200.0
2010-05-12 12:15:00,36.08,36.11,36.05,36.09,202400.0,26.6603,26.6825,26.6381,26.6677,202400.0
2010-05-12 12:20:00,36.1,36.15,36.07,36.15,199000.0,26.6751,26.712,26.6529,26.712,199000.0
2010-05-12 12:25:00,36.15,36.2,36.11,36.19,227200.0,26.712,26.749,26.6825,26.7416,227200.0
2010-05-12 12:30:00,36.19,36.23,36.08,36.08,431600.0,26.7416,26.7712,26.6603,26.6603,431600.0
2010-05-12 12:35:00,36.08,36.13,36.08,36.09,276200.0,26.6603,26.6973,26.6603,26.6677,276200.0
2010-05-12 12:40:00,36.09,36.11,36.02,36.07,372800.0,26.6677,26.6825,26.616,26.6529,372800.0
2010-05-12 12:45:00,36.07,36.12,36.05,36.11,193600.0,26.6529,26.6899,26.6381,26.6825,193600.0
2010-05-12 12:50:00,36.11,36.11,36.05,36.11,254800.0,26.6825,26.6825,26.6381,26.6825,254800.0
2010-05-12 12:55:00,36.11,36.19,36.09,36.18,217200.0,26.6825,26.7416,26.6677,26.7342,217200.0
2010-05-12 13:00:00,36.18,36.2,36.11,36.13,274800.0,26.7342,26.749,26.6825,26.6973,274800.0
2010-05-12 13:05:00,36.14,36.18,36.11,36.16,424600.0,26.7047,26.7342,26.6825,26.7194,424600.0
2010-05-12 13:10:00,36.16,36.23,36.13,36.19,448600.0,26.7194,26.7712,26.6973,26.7416,448600.0
2010-05-12 13:15:00,36.19,36.22,36.13,36.15,400400.0,26.7416,26.7638,26.6973,26.712,400400.0
2010-05-12 13:20:00,36.15,36.17,36.07,36.07,209600.0,26.712,26.7268,26.6529,26.6529,209600.0
2010-05-12 13:25:00,36.07,36.14,36.01,36.12,287200.0,26.6529,26.7047,26.6086,26.6899,287200.0
2010-05-12 13:30:00,36.12,36.17,36.07,36.1,271600.0,26.6899,26.7268,26.6529,26.6751,271600.0
2010-05-12 13:35:00,36.1,36.16,36.06,36.08,277200.0,26.6751,26.7194,26.6455,26.6603,277200.0
2010-05-12 13:40:00,36.07,36.11,36.03,36.09,209400.0,26.6529,26.6825,26.6234,26.6677,209400.0
2010-05-12 13:45:00,36.1,36.17,36.08,36.15,228400.0,26.6751,26.7268,26.6603,26.712,228400.0
2010-05-12 13:50:00,36.15,36.15,36.06,36.08,148400.0,26.712,26.712,26.6455,26.6603,148400.0
2010-05-12 13:55:00,36.09,36.12,36.01,36.02,256400.0,26.6677,26.6899,26.6086,26.616,256400.0
2010-05-12 14:00:00,36.02,36.11,35.99,36.08,186200.0,26.616,26.6825,26.5938,26.6603,186200.0
2010-05-12 14:05:00,36.09,36.17,36.07,36.14,237000.0,26.6677,26.7268,26.6529,26.7047,237000.0
2010-05-12 14:10:00,36.13,36.2,36.09,36.14,357600.0,26.6973,26.749,26.6677,26.7047,357600.0
2010-05-12 14:15:00,36.15,36.27,36.13,36.23,398200.0,26.712,26.8007,26.6973,26.7712,398200.0
2010-05-12 14:20:00,36.24,36.35,36.21,36.31,489200.0,26.7785,26.8598,26.7564,26.8303,489200.0
2010-05-12 14:25:00,36.32,36.34,36.26,36.27,319000.0,26.8377,26.8524,26.7933,26.8007,319000.0
2010-05-12 14:30:00,36.28,36.35,36.26,36.32,520000.0,26.8081,26.8598,26.7933,26.8377,520000.0
2010-05-12 14:35:00,36.31,36.35,36.27,36.28,549200.0,26.8303,26.8598,26.8007,26.8081,549200.0
2010-05-12 14:40:00,36.29,36.31,36.26,36.28,661200.0,26.8155,26.8303,26.7933,26.8081,661200.0
2010-05-12 14:45:00,36.27,36.35,36.27,36.34,291000.0,26.8007,26.8598,26.8007,26.8524,291000.0
2010-05-12 14:50:00,36.34,36.4,36.29,36.38,507000.0,26.8524,26.8968,26.8155,26.882,507000.0
2010-05-12 14:55:00,36.38,36.38,36.32,36.37,352600.0,26.882,26.882,26.8377,26.8746,352600.0
2010-05-12 15:00:00,36.36,36.52,36.33,36.44,976200.0,26.8672,26.9854,26.845,26.9263,976200.0
2010-05-12 15:05:00,36.44,36.46,36.34,36.35,636200.0,26.9263,26.9411,26.8524,26.8598,636200.0
2010-05-12 15:10:00,36.35,36.36,36.27,36.29,556800.0,26.8598,26.8672,26.8007,26.8155,556800.0
2010-05-12 15:15:00,36.29,36.29,36.17,36.22,602200.0,26.8155,26.8155,26.7268,26.7638,602200.0
2010-05-12 15:20:00,36.22,36.23,36.1,36.16,707200.0,26.7638,26.7712,26.6751,26.7194,707200.0
2010-05-12 15:25:00,36.17,36.29,36.16,36.27,667000.0,26.7268,26.8155,26.7194,26.8007,667000.0
2010-05-12 15:30:00,36.27,36.34,36.2,36.22,600400.0,26.8007,26.8524,26.749,26.7638,600400.0
2010-05-12 15:35:00,36.22,36.23,36.1,36.12,1109400.0,26.7638,26.7712,26.6751,26.6899,1109400.0
2010-05-12 15:40:00,36.13,36.3,36.12,36.29,753200.0,26.6973,26.8229,26.6899,26.8155,753200.0
2010-05-12 15:45:00,36.29,36.39,36.27,36.35,984800.0,26.8155,26.8894,26.8007,26.8598,984800.0
2010-05-12 15:50:00,36.35,36.48,36.35,36.43,879200.0,26.8598,26.9559,26.8598,26.9189,879200.0
2010-05-12 15:55:00,36.43,36.55,36.43,36.49,3123600.0,26.9189,27.0076,26.9189,26.9633,3123600.0
2010-05-13 09:30:00,36.58,36.71,36.32,36.33,810800.0,27.0298,27.1258,26.8377,26.845,810800.0
2010-05-13 09:35:00,36.31,36.38,35.98,36.37,826800.0,26.8303,26.882,26.5864,26.8746,826800.0
2010-05-13 09:40:00,36.38,36.5,36.25,36.37,583800.0,26.882,26.9707,26.7859,26.8746,583800.0
2010-05-13 09:45:00,36.37,36.43,36.29,36.38,736200.0,26.8746,26.9189,26.8155,26.882,736200.0
2010-05-13 09:50:00,36.39,36.57,36.31,36.52,662600.0,26.8894,27.0224,26.8303,26.9854,662600.0
2010-05-13 09:55:00,36.52,36.52,36.38,36.41,587600.0,26.9854,26.9854,26.882,26.9042,587600.0
2010-05-13 10:00:00,36.41,36.66,36.38,36.57,780400.0,26.9042,27.0889,26.882,27.0224,780400.0
2010-05-13 10:05:00,36.58,36.79,36.49,36.74,637600.0,27.0298,27.185,26.9633,27.148,637600.0
2010-05-13 10:10:00,36.74,36.79,36.63,36.7,475400.0,27.148,27.185,27.0667,27.1184,475400.0
2010-05-13 10:15:00,36.71,36.83,36.65,36.82,579000.0,27.1258,27.2145,27.0815,27.2071,579000.0
2010-05-13 10:20:00,36.81,36.83,36.7,36.76,551800.0,27.1997,27.2145,27.1184,27.1628,551800.0
2010-05-13 10:25:00,36.74,36.77,36.58,36.63,455400.0,27.148,27.1702,27.0298,27.0667,455400.0
2010-05-13 10:30:00,36.63,36.67,36.55,36.58,518200.0,27.0667,27.0963,27.0076,27.0298,518200.0
2010-05-13 10:35:00,36.58,36.81,36.57,36.67,671400.0,27.0298,27.1997,27.0224,27.0963,671400.0
2010-05-13 10:40:00,36.66,36.75,36.66,36.71,220800.0,27.0889,27.1554,27.0889,27.1258,220800.0
2010-05-13 10:45:00,36.72,36.79,36.67,36.76,499200.0,27.1332,27.185,27.0963,27.1628,499200.0
2010-05-13 10:50:00,36.76,36.76,36.62,36.67,337000.0,27.1628,27.1628,27.0593,27.0963,337000.0
2010-05-13 10:55:00,36.66,36.66,36.52,36.58,325400.0,27.0889,27.0889,26.9854,27.0298,325400.0
2010-05-13 11:00:00,36.59,36.6,36.47,36.56,384000.0,27.0372,27.0446,26.9485,27.015,384000.0
2010-05-13 11:05:00,36.55,36.65,36.51,36.6,216400.0,27.0076,27.0815,26.9781,27.0446,216400.0
2010-05-13 11:10:00,36.6,36.7,36.59,36.63,171000.0,27.0446,27.1184,27.0372,27.0667,171000.0
2010-05-13 11:15:00,36.63,36.74,36.58,36.69,345200.0,27.0667,27.148,27.0298,27.1111,345200.0
2010-05-13 11:20:00,36.69,36.74,36.63,36.66,335200.0,27.1111,27.148,27.0667,27.0889,335200.0
2010-05-13 11:25:00,36.66,36.71,36.62,36.63,216000.0,27.0889,27.1258,27.0593,27.0667,216000.0
2010-05-13 11:30:00,36.63,36.66,36.5,36.52,257000.0,27.0667,27.0889,26.9707,26.9854,257000.0
2010-05-13 11:35:00,36.5,36.51,36.33,36.44,562400.0,26.9707,26.9781,26.845,26.9263,562400.0
2010-05-13 11:40:00,36.43,36.54,36.35,36.46,294400.0,26.9189,27.0002,26.8598,26.9411,294400.0
2010-05-13 11:45:00,36.46,36.54,36.46,36.47,125000.0,26.9411,27.0002,26.9411,26.9485,125000.0
2010-05-13 11:50:00,36.47,36.47,36.27,36.35,519600.0,26.9485,26.9485,26.8007,26.8598,519600.0
2010-05-13 11:55:00,36.35,36.37,36.27,36.28,145400.0,26.8598,26.8746,26.8007,26.8081,145400.0
2010-05-13 12:00:00,36.27,36.38,36.26,36.35,188800.0,26.8007,26.882,26.7933,26.8598,188800.0
2010-05-13 12:05:00,36.36,36.43,36.27,36.35,221800.0,26.8672,26.9189,26.8007,26.8598,221800.0
2010-05-13 12:10:00,36.35,36.4,36.29,36.32,166400.0,26.8598,26.8968,26.8155,26.8377,166400.0
2010-05-13 12:15:00,36.32,36.35,36.24,36.31,182000.0,26.8377,26.8598,26.7785,26.8303,182000.0
2010-05-13 12:20:00,36.3,36.38,36.29,36.34,121400.0,26.8229,26.882,26.8155,26.8524,121400.0
2010-05-13 12:25:00,36.34,36.37,36.27,36.32,217600.0,26.8524,26.8746,26.8007,26.8377,217600.0
2010-05-13 12:30:00,36.32,36.41,36.3,36.33,173600.0,26.8377,26.9042,26.8229,26.845,173600.0
2010-05-13 12:35:00,36.33,36.37,36.27,36.27,131200.0,26.845,26.8746,26.8007,26.8007,131200.0
2010-05-13 12:40:00,36.27,36.4,36.27,36.37,108800.0,26.8007,26.8968,26.8007,26.8746,108800.0
2010-05-13 12:45:00,36.38,36.42,36.26,36.26,258800.0,26.882,26.9115,26.7933,26.7933,258800.0
2010-05-13 12:50:00,36.26,36.34,36.24,36.32,204200.0,26.7933,26.8524,26.7785,26.8377,204200.0
2010-05-13 12:55:00,36.32,36.35,36.27,36.27,160400.0,26.8377,26.8598,26.8007,26.8007,160400.0
2010-05-13 13:00:00,36.27,36.32,36.21,36.27,224600.0,26.8007,26.8377,26.7564,26.8007,224600.0
2010-05-13 13:05:00,36.27,36.3,36.23,36.27,213000.0,26.8007,26.8229,26.7712,26.8007,213000.0
2010-05-13 13:10:00,36.26,36.42,36.23,36.37,333400.0,26.7933,26.9115,26.7712,26.8746,333400.0
2010-05-13 13:15:00,36.38,36.47,36.34,36.41,354400.0,26.882,26.9485,26.8524,26.9042,354400.0
2010-05-13 13:20:00,36.4,36.43,36.33,36.34,414800.0,26.8968,26.9189,26.845,26.8524,414800.0
2010-05-13 13:25:00,36.34,36.39,36.29,36.37,156200.0,26.8524,26.8894,26.8155,26.8746,156200.0
2010-05-13 13:30:00,36.37,36.49,36.34,36.49,305200.0,26.8746,26.9633,26.8524,26.9633,305200.0
2010-05-13 13:35:00,36.49,36.58,36.47,36.51,339000.0,26.9633,27.0298,26.9485,26.9781,339000.0
2010-05-13 13:40:00,36.5,36.52,36.45,36.45,288800.0,26.9707,26.9854,26.9337,26.9337,288800.0
2010-05-13 13:45:00,36.45,36.55,36.45,36.55,177400.0,26.9337,27.0076,26.9337,27.0076,177400.0
2010-05-13 13:50:00,36.55,36.59,36.5,36.56,310000.0,27.0076,27.0372,26.9707,27.015,310000.0
2010-05-13 13:55:00,36.56,36.6,36.52,36.52,155800.0,27.015,27.0446,26.9854,26.9854,155800.0
2010-05-13 14:00:00,36.52,36.63,36.52,36.6,226600.0,26.9854,27.0667,26.9854,27.0446,226600.0
2010-05-13 14:05:00,36.6,36.67,36.57,36.57,249200.0,27.0446,27.0963,27.0224,27.0224,249200.0
2010-05-13 14:10:00,36.59,36.6,36.52,36.55,124800.0,27.0372,27.0446,26.9854,27.0076,124800.0
2010-05-13 14:15:00,36.55,36.55,36.48,36.52,86800.0,27.0076,27.0076,26.9559,26.9854,86800.0
2010-05-13 14:20:00,36.52,36.52,36.44,36.44,154200.0,26.9854,26.9854,26.9263,26.9263,154200.0
2010-05-13 14:25:00,36.45,36.52,36.44,36.47,143600.0,26.9337,26.9854,26.9263,26.9485,143600.0
2010-05-13 14:30:00,36.47,36.49,36.37,36.42,196800.0,26.9485,26.9633,26.8746,26.9115,196800.0
2010-05-13 14:35:00,36.42,36.46,36.35,36.43,229000.0,26.9115,26.9411,26.8598,26.9189,229000.0
2010-05-13 14:40:00,36.43,36.45,36.34,36.36,127000.0,26.9189,26.9337,26.8524,26.8672,127000.0
2010-05-13 14:45:00,36.36,36.36,36.26,36.29,241200.0,26.8672,26.8672,26.7933,26.8155,241200.0
2010-05-13 14:50:00,36.29,36.3,36.21,36.22,254400.0,26.8155,26.8229,26.7564,26.7638,254400.0
2010-05-13 14:55:00,36.22,36.23,36.15,36.18,316800.0,26.7638,26.7712,26.712,26.7342,316800.0
2010-05-13 15:00:00,36.18,36.31,36.16,36.16,449200.0,26.7342,26.8303,26.7194,26.7194,449200.0
2010-05-13 15:05:00,36.16,36.18,36.04,36.05,454200.0,26.7194,26.7342,26.6308,26.6381,454200.0
2010-05-13 15:10:00,36.06,36.08,35.96,35.96,457000.0,26.6455,26.6603,26.5716,26.5716,457000.0
2010-05-13 15:15:00,35.96,36.0,35.81,35.84,602200.0,26.5716,26.6012,26.4608,26.483,602200.0
2010-05-13 15:20:00,35.85,36.0,35.84,35.99,444200.0,26.4904,26.6012,26.483,26.5938,444200.0
2010-05-13 15:25:00,35.99,35.99,35.88,35.88,290400.0,26.5938,26.5938,26.5125,26.5125,290400.0
2010-05-13 15:30:00,35.88,35.93,35.86,35.9,506800.0,26.5125,26.5495,26.4978,26.5273,506800.0
2010-05-13 15:35:00,35.91,35.93,35.77,35.82,602000.0,26.5347,26.5495,26.4313,26.4682,602000.0
2010-05-13 15:40:00,35.82,35.84,35.69,35.77,694200.0,26.4682,26.483,26.3721,26.4313,694200.0
2010-05-13 15:45:00,35.77,35.91,35.77,35.88,782600.0,26.4313,26.5347,26.4313,26.5125,782600.0
2010-05-13 15:50:00,35.86,36.05,35.86,35.96,565000.0,26.4978,26.6381,26.4978,26.5716,565000.0
2010-05-13 15:55:00,35.95,35.99,35.83,35.85,871400.0,26.5643,26.5938,26.4756,26.4904,871400.0
2010-05-14 09:30:00,35.04,35.32,35.0,35.26,877000.0,25.8918,26.0987,25.8623,26.0544,877000.0
2010-05-14 09:35:00,35.26,35.26,35.02,35.13,753600.0,26.0544,26.0544,25.8771,25.9583,753600.0
2010-05-14 09:40:00,35.13,35.15,34.67,34.96,1267200.0,25.9583,25.9731,25.6184,25.8327,1267200.0
2010-05-14 09:45:00,34.96,35.02,34.79,34.88,621400.0,25.8327,25.8771,25.7071,25.7736,621400.0
2010-05-14 09:50:00,34.87,35.13,34.82,34.94,580800.0,25.7662,25.9583,25.7293,25.8179,580800.0
2010-05-14 09:55:00,34.93,34.98,34.78,34.85,547000.0,25.8106,25.8475,25.6997,25.7514,547000.0
2010-05-14 10:00:00,34.84,34.85,34.66,34.73,788800.0,25.7441,25.7514,25.611,25.6628,788800.0
2010-05-14 10:05:00,34.74,34.89,34.72,34.85,790400.0,25.6702,25.781,25.6554,25.7514,790400.0
2010-05-14 10:10:00,34.86,34.92,34.73,34.88,552600.0,25.7588,25.8032,25.6628,25.7736,552600.0
2010-05-14 10:15:00,34.88,35.01,34.88,34.94,472000.0,25.7736,25.8697,25.7736,25.8179,472000.0
2010-05-14 10:20:00,34.93,35.12,34.9,35.09,410400.0,25.8106,25.951,25.7884,25.9288,410400.0
2010-05-14 10:25:00,35.08,35.1,34.93,34.99,400600.0,25.9214,25.9362,25.8106,25.8549,400600.0
2010-05-14 10:30:00,34.99,35.07,34.93,34.95,292600.0,25.8549,25.914,25.8106,25.8253,292600.0
2010-05-14 10:35:00,34.96,34.97,34.81,34.83,363000.0,25.8327,25.8401,25.7219,25.7367,363000.0
2010-05-14 10:40:00,34.83,34.87,34.74,34.75,402800.0,25.7367,25.7662,25.6702,25.6775,402800.0
2010-05-14 10:45:00,34.76,34.87,34.71,34.81,372600.0,25.6849,25.7662,25.648,25.7219,372600.0
2010-05-14 10:50:00,34.81,34.82,34.69,34.75,313600.0,25.7219,25.7293,25.6332,25.6775,313600.0
2010-05-14 10:55:00,34.77,34.85,34.72,34.78,217000.0,25.6923,25.7514,25.6554,25.6997,217000.0
2010-05-14 11:00:00,34.77,34.8,34.58,34.59,515200.0,25.6923,25.7145,25.5519,25.5593,515200.0
2010-05-14 11:05:00,34.58,34.62,34.35,34.35,1132800.0,25.5519,25.5815,25.382,25.382,1132800.0
2010-05-14 11:10:00,34.36,34.49,34.28,34.48,570800.0,25.3894,25.4854,25.3303,25.478,570800.0
2010-05-14 11:15:00,34.49,34.53,33.95,34.45,486600.0,25.4854,25.515,25.0864,25.4559,486600.0
2010-05-14 11:20:00,34.45,34.46,34.25,34.35,740200.0,25.4559,25.4633,25.3081,25.382,740200.0
2010-05-14 11:25:00,34.38,34.52,34.37,34.41,576200.0,25.4041,25.5076,25.3968,25.4263,576200.0
2010-05-14 11:30:00,34.42,34.5,34.38,34.41,352600.0,25.4337,25.4928,25.4041,25.4263,352600.0
2010-05-14 11:35:00,34.42,34.42,34.29,34.29,298400.0,25.4337,25.4337,25.3376,25.3376,298400.0
2010-05-14 11:40:00,34.3,34.35,34.19,34.33,364600.0,25.345,25.382,25.2638,25.3672,364600.0
2010-05-14 11:45:00,34.34,34.44,34.27,34.37,252200.0,25.3746,25.4485,25.3229,25.3968,252200.0
2010-05-14 11:50:00,34.35,34.38,34.25,34.3,256600.0,25.382,25.4041,25.3081,25.345,256600.0
2010-05-14 11:55:00,34.29,34.42,34.27,34.4,314600.0,25.3376,25.4337,25.3229,25.4189,314600.0
2010-05-14 12:00:00,34.38,34.45,34.34,34.41,230200.0,25.4041,25.4559,25.3746,25.4263,230200.0
2010-05-14 12:05:00,34.42,34.47,34.24,34.35,370200.0,25.4337,25.4707,25.3007,25.382,370200.0
2010-05-14 12:10:00,34.35,34.44,34.33,34.4,260400.0,25.382,25.4485,25.3672,25.4189,260400.0
2010-05-14 12:15:00,34.39,34.45,34.3,34.44,193000.0,25.4115,25.4559,25.345,25.4485,193000.0
2010-05-14 12:20:00,34.44,34.54,34.34,34.54,326400.0,25.4485,25.5224,25.3746,25.5224,326400.0
2010-05-14 12:25:00,34.54,34.6,34.48,34.54,308400.0,25.5224,25.5667,25.478,25.5224,308400.0
2010-05-14 12:30:00,34.53,34.59,34.48,34.52,177200.0,25.515,25.5593,25.478,25.5076,177200.0
2010-05-14 12:35:00,34.52,34.57,34.47,34.55,220400.0,25.5076,25.5445,25.4707,25.5298,220400.0
2010-05-14 12:40:00,34.54,34.69,34.52,34.6,348600.0,25.5224,25.6332,25.5076,25.5667,348600.0
2010-05-14 12:45:00,34.6,34.64,34.51,34.56,174200.0,25.5667,25.5963,25.5002,25.5372,174200.0
2010-05-14 12:50:00,34.56,34.69,34.56,34.67,209800.0,25.5372,25.6332,25.5372,25.6184,209800.0
2010-05-14 12:55:00,34.68,34.77,34.63,34.73,300600.0,25.6258,25.6923,25.5889,25.6628,300600.0
2010-05-14 13:00:00,34.73,34.82,34.63,34.68,463800.0,25.6628,25.7293,25.5889,25.6258,463800.0
2010-05-14 13:05:00,34.68,34.74,34.63,34.7,229000.0,25.6258,25.6702,25.5889,25.6406,229000.0
2010-05-14 13:10:00,34.7,34.74,34.63,34.72,247200.0,25.6406,25.6702,25.5889,25.6554,247200.0
2010-05-14 13:15:00,34.72,34.74,34.56,34.56,404800.0,25.6554,25.6702,25.5372,25.5372,404800.0
2010-05-14 13:20:00,34.56,34.65,34.52,34.65,217000.0,25.5372,25.6037,25.5076,25.6037,217000.0
2010-05-14 13:25:00,34.65,34.66,34.55,34.58,148400.0,25.6037,25.611,25.5298,25.5519,148400.0
2010-05-14 13:30:00,34.58,34.58,34.45,34.45,261800.0,25.5519,25.5519,25.4559,25.4559,261800.0
2010-05-14 13:35:00,34.45,34.55,34.45,34.52,254800.0,25.4559,25.5298,25.4559,25.5076,254800.0
2010-05-14 13:40:00,34.52,34.57,34.46,34.54,195600.0,25.5076,25.5445,25.4633,25.5224,195600.0
2010-05-14 13:45:00,34.53,34.6,34.52,34.52,123400.0,25.515,25.5667,25.5076,25.5076,123400.0
2010-05-14 13:50:00,34.53,34.57,34.46,34.54,183400.0,25.515,25.5445,25.4633,25.5224,183400.0
2010-05-14 13:55:00,34.56,34.64,34.51,34.52,227600.0,25.5372,25.5963,25.5002,25.5076,227600.0
2010-05-14 14:00:00,34.52,34.63,34.52,34.62,139800.0,25.5076,25.5889,25.5076,25.5815,139800.0
2010-05-14 14:05:00,34.62,34.63,34.48,34.5,240800.0,25.5815,25.5889,25.478,25.4928,240800.0
2010-05-14 14:10:00,34.5,34.51,34.42,34.5,288600.0,25.4928,25.5002,25.4337,25.4928,288600.0
2010-05-14 14:15:00,34.5,34.5,34.4,34.47,219600.0,25.4928,25.4928,25.4189,25.4707,219600.0
2010-05-14 14:20:00,34.47,34.56,34.46,34.52,181800.0,25.4707,25.5372,25.4633,25.5076,181800.0
2010-05-14 14:25:00,34.55,34.57,34.45,34.52,193000.0,25.5298,25.5445,25.4559,25.5076,193000.0
2010-05-14 14:30:00,34.54,34.56,34.48,34.53,180400.0,25.5224,25.5372,25.478,25.515,180400.0
2010-05-14 14:35:00,34.52,34.63,34.47,34.58,213600.0,25.5076,25.5889,25.4707,25.5519,213600.0
2010-05-14 14:40:00,34.58,34.6,34.49,34.52,233200.0,25.5519,25.5667,25.4854,25.5076,233200.0
2010-05-14 14:45:00,34.51,34.55,34.46,34.52,282000.0,25.5002,25.5298,25.4633,25.5076,282000.0
2010-05-14 14:50:00,34.54,34.58,34.46,34.48,311400.0,25.5224,25.5519,25.4633,25.478,311400.0
2010-05-14 14:55:00,34.47,34.55,34.43,34.49,261000.0,25.4707,25.5298,25.4411,25.4854,261000.0
2010-05-14 15:00:00,34.49,34.58,34.47,34.56,283000.0,25.4854,25.5519,25.4707,25.5372,283000.0
2010-05-14 15:05:00,34.56,34.64,34.55,34.62,256800.0,25.5372,25.5963,25.5298,25.5815,256800.0
2010-05-14 15:10:00,34.63,34.69,34.58,34.6,221200.0,25.5889,25.6332,25.5519,25.5667,221200.0
2010-05-14 15:15:00,34.59,34.65,34.53,34.55,266400.0,25.5593,25.6037,25.515,25.5298,266400.0
2010-05-14 15:20:00,34.56,34.6,34.46,34.51,372200.0,25.5372,25.5667,25.4633,25.5002,372200.0
2010-05-14 15:25:00,34.52,34.59,34.45,34.54,311000.0,25.5076,25.5593,25.4559,25.5224,311000.0
2010-05-14 15:30:00,34.55,34.63,34.55,34.59,330800.0,25.5298,25.5889,25.5298,25.5593,330800.0
2010-05-14 15:35:00,34.59,34.63,34.52,34.62,376600.0,25.5593,25.5889,25.5076,25.5815,376600.0
2010-05-14 15:40:00,34.62,34.75,34.59,34.73,474800.0,25.5815,25.6775,25.5593,25.6628,474800.0
2010-05-14 15:45:00,34.73,34.74,34.63,34.71,534200.0,25.6628,25.6702,25.5889,25.648,534200.0
2010-05-14 15:50:00,34.71,34.88,34.7,34.85,689400.0,25.648,25.7736,25.6406,25.7514,689400.0
2010-05-14 15:55:00,34.85,34.94,34.83,34.88,950000.0,25.7514,25.8179,25.7367,25.7736,950000.0
2010-05-17 09:30:00,34.67,34.9,34.5,34.67,647200.0,25.6184,25.7884,25.4928,25.6184,647200.0
2010-05-17 09:35:00,34.68,34.71,34.29,34.36,693400.0,25.6258,25.648,25.3376,25.3894,693400.0
2010-05-17 09:40:00,34.36,34.55,34.29,34.3,690800.0,25.3894,25.5298,25.3376,25.345,690800.0
2010-05-17 09:45:00,34.3,34.44,34.24,34.41,649200.0,25.345,25.4485,25.3007,25.4263,649200.0
2010-05-17 09:50:00,34.42,34.45,34.26,34.35,690800.0,25.4337,25.4559,25.3155,25.382,690800.0
2010-05-17 09:55:00,34.36,34.4,34.21,34.22,759000.0,25.3894,25.4189,25.2785,25.2859,759000.0
2010-05-17 10:00:00,34.22,34.26,34.13,34.16,729400.0,25.2859,25.3155,25.2194,25.2416,729400.0
2010-05-17 10:05:00,34.16,34.27,34.13,34.16,699800.0,25.2416,25.3229,25.2194,25.2416,699800.0
2010-05-17 10:10:00,34.16,34.23,34.08,34.2,630200.0,25.2416,25.2933,25.1825,25.2711,630200.0
2010-05-17 10:15:00,34.2,34.34,34.18,34.18,588000.0,25.2711,25.3746,25.2564,25.2564,588000.0
2010-05-17 10:20:00,34.18,34.26,34.02,34.04,675400.0,25.2564,25.3155,25.1381,25.1529,675400.0
2010-05-17 10:25:00,34.04,34.1,34.02,34.05,440600.0,25.1529,25.1973,25.1381,25.1603,440600.0
2010-05-17 10:30:00,34.05,34.06,33.94,34.03,715600.0,25.1603,25.1677,25.079,25.1455,715600.0
2010-05-17 10:35:00,34.03,34.06,33.9,33.91,455400.0,25.1455,25.1677,25.0495,25.0569,455400.0
2010-05-17 10:40:00,33.91,33.94,33.76,33.77,618400.0,25.0569,25.079,24.946,24.9534,618400.0
2010-05-17 10:45:00,33.77,33.77,33.65,33.69,666000.0,24.9534,24.9534,24.8647,24.8943,666000.0
2010-05-17 10:50:00,33.68,33.76,33.57,33.59,535800.0,24.8869,24.946,24.8056,24.8204,535800.0
2010-05-17 10:55:00,33.6,33.61,33.4,33.42,617200.0,24.8278,24.8352,24.68,24.6948,617200.0
2010-05-17 11:00:00,33.4,33.45,33.31,33.35,744000.0,24.68,24.717,24.6135,24.6431,744000.0
2010-05-17 11:05:00,33.35,33.38,33.25,33.27,817400.0,24.6431,24.6652,24.5692,24.5839,817400.0
2010-05-17 11:10:00,33.27,33.32,33.08,33.18,1043800.0,24.5839,24.6209,24.4435,24.5174,1043800.0
2010-05-17 11:15:00,33.17,33.27,33.11,33.12,767000.0,24.5101,24.5839,24.4657,24.4731,767000.0
2010-05-17 11:20:00,33.13,33.3,33.13,33.3,509600.0,24.4805,24.6061,24.4805,24.6061,509600.0
2010-05-17 11:25:00,33.29,33.31,33.14,33.28,572600.0,24.5987,24.6135,24.4879,24.5913,572600.0
2010-05-17 11:30:00,33.29,33.34,33.24,33.3,562600.0,24.5987,24.6357,24.5618,24.6061,562600.0
2010-05-17 11:35:00,33.29,33.37,33.27,33.34,595000.0,24.5987,24.6578,24.5839,24.6357,595000.0
2010-05-17 11:40:00,33.35,33.41,33.31,33.35,460200.0,24.6431,24.6874,24.6135,24.6431,460200.0
2010-05-17 11:45:00,33.35,33.38,33.3,33.35,585200.0,24.6431,24.6652,24.6061,24.6431,585200.0
2010-05-17 11:50:00,33.35,33.35,33.25,33.32,653800.0,24.6431,24.6431,24.5692,24.6209,653800.0
2010-05-17 11:55:00,33.32,33.37,33.26,33.29,411400.0,24.6209,24.6578,24.5766,24.5987,411400.0
2010-05-17 12:00:00,33.29,33.29,33.04,33.06,1165000.0,24.5987,24.5987,24.414,24.4288,1165000.0
2010-05-17 12:05:00,33.07,33.2,33.03,33.1,834000.0,24.4362,24.5322,24.4066,24.4583,834000.0
2010-05-17 12:10:00,33.1,33.2,33.07,33.17,541600.0,24.4583,24.5322,24.4362,24.5101,541600.0
2010-05-17 12:15:00,33.17,33.19,33.04,33.18,668200.0,24.5101,24.5248,24.414,24.5174,668200.0
2010-05-17 12:20:00,33.17,33.27,33.13,33.26,383000.0,24.5101,24.5839,24.4805,24.5766,383000.0
2010-05-17 12:25:00,33.25,33.31,33.15,33.15,337600.0,24.5692,24.6135,24.4953,24.4953,337600.0
2010-05-17 12:30:00,33.14,33.32,33.14,33.32,282200.0,24.4879,24.6209,24.4879,24.6209,282200.0
2010-05-17 12:35:00,33.33,33.33,33.21,33.27,277400.0,24.6283,24.6283,24.5396,24.5839,277400.0
2010-05-17 12:40:00,33.28,33.37,33.26,33.29,281400.0,24.5913,24.6578,24.5766,24.5987,281400.0
2010-05-17 12:45:00,33.29,33.35,33.27,33.28,151000.0,24.5987,24.6431,24.5839,24.5913,151000.0
2010-05-17 12:50:00,33.28,33.31,33.19,33.25,248200.0,24.5913,24.6135,24.5248,24.5692,248200.0
2010-05-17 12:55:00,33.26,33.27,33.18,33.19,147200.0,24.5766,24.5839,24.5174,24.5248,147200.0
2010-05-17 13:00:00,33.18,33.27,33.15,33.21,261400.0,24.5174,24.5839,24.4953,24.5396,261400.0
2010-05-17 13:05:00,33.21,33.24,33.15,33.15,154600.0,24.5396,24.5618,24.4953,24.4953,154600.0
2010-05-17 13:10:00,33.17,33.18,33.1,33.15,165800.0,24.5101,24.5174,24.4583,24.4953,165800.0
2010-05-17 13:15:00,33.15,33.27,33.13,33.26,273200.0,24.4953,24.5839,24.4805,24.5766,273200.0
2010-05-17 13:20:00,33.26,33.3,33.23,33.24,241200.0,24.5766,24.6061,24.5544,24.5618,241200.0
2010-05-17 13:25:00,33.26,33.38,33.23,33.35,283600.0,24.5766,24.6652,24.5544,24.6431,283600.0
2010-05-17 13:30:00,33.34,33.43,33.33,33.4,314800.0,24.6357,24.7022,24.6283,24.68,314800.0
2010-05-17 13:35:00,33.39,33.44,33.34,33.36,224800.0,24.6726,24.7096,24.6357,24.6504,224800.0
2010-05-17 13:40:00,33.35,33.41,33.27,33.28,206000.0,24.6431,24.6874,24.5839,24.5913,206000.0
2010-05-17 13:45:00,33.3,33.31,33.21,33.29,319000.0,24.6061,24.6135,24.5396,24.5987,319000.0
2010-05-17 13:50:00,33.29,33.29,33.21,33.27,199800.0,24.5987,24.5987,24.5396,24.5839,199800.0
2010-05-17 13:55:00,33.26,33.41,33.24,33.35,504000.0,24.5766,24.6874,24.5618,24.6431,504000.0
2010-05-17 14:00:00,33.35,33.44,33.31,33.4,488200.0,24.6431,24.7096,24.6135,24.68,488200.0
2010-05-17 14:05:00,33.4,33.45,33.34,33.36,222200.0,24.68,24.717,24.6357,24.6504,222200.0
2010-05-17 14:10:00,33.37,33.48,33.35,33.43,235600.0,24.6578,24.7391,24.6431,24.7022,235600.0
2010-05-17 14:15:00,33.44,33.55,33.44,33.48,358600.0,24.7096,24.7908,24.7096,24.7391,358600.0
2010-05-17 14:20:00,33.49,33.54,33.43,33.46,294800.0,24.7465,24.7835,24.7022,24.7243,294800.0
2010-05-17 14:25:00,33.46,33.5,33.41,33.45,278400.0,24.7243,24.7539,24.6874,24.717,278400.0
2010-05-17 14:30:00,33.45,33.57,33.44,33.49,353000.0,24.717,24.8056,24.7096,24.7465,353000.0
2010-05-17 14:35:00,33.48,33.52,33.39,33.51,268800.0,24.7391,24.7687,24.6726,24.7613,268800.0
2010-05-17 14:40:00,33.52,33.68,33.51,33.63,320600.0,24.7687,24.8869,24.7613,24.85,320600.0
2010-05-17 14:45:00,33.63,33.74,33.63,33.65,340600.0,24.85,24.9312,24.85,24.8647,340600.0
2010-05-17 14:50:00,33.66,33.77,33.66,33.71,407000.0,24.8721,24.9534,24.8721,24.9091,407000.0
2010-05-17 14:55:00,33.7,33.83,33.69,33.83,475400.0,24.9017,24.9977,24.8943,24.9977,475400.0
2010-05-17 15:00:00,33.83,33.96,33.79,33.92,561800.0,24.9977,25.0938,24.9682,25.0642,561800.0
2010-05-17 15:05:00,33.91,33.93,33.71,33.73,484000.0,25.0569,25.0716,24.9091,24.9238,484000.0
2010-05-17 15:10:00,33.74,33.84,33.73,33.76,303000.0,24.9312,25.0051,24.9238,24.946,303000.0
2010-05-17 15:15:00,33.74,33.77,33.63,33.67,426200.0,24.9312,24.9534,24.85,24.8795,426200.0
2010-05-17 15:20:00,33.67,33.74,33.57,33.63,391600.0,24.8795,24.9312,24.8056,24.85,391600.0
2010-05-17 15:25:00,33.63,33.72,33.58,33.67,274400.0,24.85,24.9165,24.813,24.8795,274400.0
2010-05-17 15:30:00,33.67,33.85,33.66,33.85,418600.0,24.8795,25.0125,24.8721,25.0125,418600.0
2010-05-17 15:35:00,33.84,33.99,33.82,33.98,520400.0,25.0051,25.116,24.9904,25.1086,520400.0
2010-05-17 15:40:00,33.98,34.09,33.98,34.01,733800.0,25.1086,25.1899,25.1086,25.1307,733800.0
2010-05-17 15:45:00,34.01,34.07,33.97,34.05,899000.0,25.1307,25.1751,25.1012,25.1603,899000.0
2010-05-17 15:50:00,34.05,34.14,34.01,34.1,729400.0,25.1603,25.2268,25.1307,25.1973,729400.0
2010-05-17 15:55:00,34.09,34.11,33.98,33.99,982200.0,25.1899,25.2046,25.1086,25.116,982200.0
2010-05-18 09:30:00,34.72,34.9,34.63,34.77,1083400.0,25.6554,25.7884,25.5889,25.6923,1083400.0
2010-05-18 09:35:00,34.77,35.23,34.75,35.18,1199800.0,25.6923,26.0322,25.6775,25.9953,1199800.0
2010-05-18 09:40:00,35.18,35.46,35.16,35.38,1383800.0,25.9953,26.2022,25.9805,26.1431,1383800.0
2010-05-18 09:45:00,35.38,35.48,35.3,35.41,761600.0,26.1431,26.217,26.084,26.1652,761600.0
2010-05-18 09:50:00,35.38,35.43,35.22,35.24,783400.0,26.1431,26.18,26.0248,26.0396,783400.0
2010-05-18 09:55:00,35.24,35.38,35.24,35.3,517400.0,26.0396,26.1431,26.0396,26.084,517400.0
2010-05-18 10:00:00,35.29,35.34,35.08,35.1,1127800.0,26.0766,26.1135,25.9214,25.9362,1127800.0
2010-05-18 10:05:00,35.09,35.16,34.93,34.99,974600.0,25.9288,25.9805,25.8106,25.8549,974600.0
2010-05-18 10:10:00,34.99,35.18,34.95,35.18,759200.0,25.8549,25.9953,25.8253,25.9953,759200.0
2010-05-18 10:15:00,35.18,35.23,35.05,35.13,484200.0,25.9953,26.0322,25.8992,25.9583,484200.0
2010-05-18 10:20:00,35.12,35.27,35.08,35.22,491200.0,25.951,26.0618,25.9214,26.0248,491200.0
2010-05-18 10:25:00,35.21,35.23,34.95,34.96,764800.0,26.0175,26.0322,25.8253,25.8327,764800.0
2010-05-18 10:30:00,34.97,34.99,34.72,34.77,690600.0,25.8401,25.8549,25.6554,25.6923,690600.0
2010-05-18 10:35:00,34.77,34.88,34.72,34.84,582400.0,25.6923,25.7736,25.6554,25.7441,582400.0
2010-05-18 10:40:00,34.85,34.88,34.59,34.6,487400.0,25.7514,25.7736,25.5593,25.5667,487400.0
2010-05-18 10:45:00,34.6,34.69,34.51,34.58,586400.0,25.5667,25.6332,25.5002,25.5519,586400.0
2010-05-18 10:50:00,34.58,34.6,34.43,34.57,863800.0,25.5519,25.5667,25.4411,25.5445,863800.0
2010-05-18 10:55:00,34.57,34.74,34.52,34.71,420400.0,25.5445,25.6702,25.5076,25.648,420400.0
2010-05-18 11:00:00,34.7,34.81,34.64,34.67,376800.0,25.6406,25.7219,25.5963,25.6184,376800.0
2010-05-18 11:05:00,34.68,34.78,34.59,34.76,344400.0,25.6258,25.6997,25.5593,25.6849,344400.0
2010-05-18 11:10:00,34.76,34.97,34.67,34.94,665200.0,25.6849,25.8401,25.6184,25.8179,665200.0
2010-05-18 11:15:00,34.94,34.95,34.8,34.92,443000.0,25.8179,25.8253,25.7145,25.8032,443000.0
2010-05-18 11:20:00,34.91,34.92,34.77,34.8,297600.0,25.7958,25.8032,25.6923,25.7145,297600.0
2010-05-18 11:25:00,34.8,35.0,34.8,34.99,300600.0,25.7145,25.8623,25.7145,25.8549,300600.0
2010-05-18 11:30:00,34.99,35.02,34.95,34.99,305000.0,25.8549,25.8771,25.8253,25.8549,305000.0
2010-05-18 11:35:00,34.99,35.0,34.85,34.89,283000.0,25.8549,25.8623,25.7514,25.781,283000.0
2010-05-18 11:40:00,34.88,34.93,34.77,34.77,450000.0,25.7736,25.8106,25.6923,25.6923,450000.0
2010-05-18 11:45:00,34.77,34.79,34.61,34.68,544800.0,25.6923,25.7071,25.5741,25.6258,544800.0
2010-05-18 11:50:00,34.68,34.73,34.65,34.69,213800.0,25.6258,25.6628,25.6037,25.6332,213800.0
2010-05-18 11:55:00,34.69,34.69,34.55,34.55,250000.0,25.6332,25.6332,25.5298,25.5298,250000.0
2010-05-18 12:00:00,34.55,34.63,34.38,34.41,430400.0,25.5298,25.5889,25.4041,25.4263,430400.0
2010-05-18 12:05:00,34.42,34.57,34.42,34.52,343600.0,25.4337,25.5445,25.4337,25.5076,343600.0
2010-05-18 12:10:00,34.54,34.65,34.51,34.59,238000.0,25.5224,25.6037,25.5002,25.5593,238000.0
2010-05-18 12:15:00,34.59,34.69,34.56,34.65,325000.0,25.5593,25.6332,25.5372,25.6037,325000.0
2010-05-18 12:20:00,34.66,34.66,34.48,34.52,398200.0,25.611,25.611,25.478,25.5076,398200.0
2010-05-18 12:25:00,34.52,34.66,34.51,34.63,197000.0,25.5076,25.611,25.5002,25.5889,197000.0
2010-05-18 12:30:00,34.63,34.69,34.57,34.63,275800.0,25.5889,25.6332,25.5445,25.5889,275800.0
2010-05-18 12:35:00,34.63,34.67,34.52,34.52,237400.0,25.5889,25.6184,25.5076,25.5076,237400.0
2010-05-18 12:40:00,34.52,34.66,34.52,34.65,216000.0,25.5076,25.611,25.5076,25.6037,216000.0
2010-05-18 12:45:00,34.65,34.77,34.62,34.7,324600.0,25.6037,25.6923,25.5815,25.6406,324600.0
2010-05-18 12:50:00,34.71,34.74,34.57,34.57,212400.0,25.648,25.6702,25.5445,25.5445,212400.0
2010-05-18 12:55:00,34.57,34.59,34.4,34.41,396800.0,25.5445,25.5593,25.4189,25.4263,396800.0
2010-05-18 13:00:00,34.4,34.51,34.32,34.38,373200.0,25.4189,25.5002,25.3598,25.4041,373200.0
2010-05-18 13:05:00,34.38,34.4,34.23,34.31,355400.0,25.4041,25.4189,25.2933,25.3524,355400.0
2010-05-18 13:10:00,34.31,34.37,34.13,34.2,426200.0,25.3524,25.3968,25.2194,25.2711,426200.0
2010-05-18 13:15:00,34.21,34.34,34.13,34.26,297800.0,25.2785,25.3746,25.2194,25.3155,297800.0
2010-05-18 13:20:00,34.26,34.47,34.24,34.46,338400.0,25.3155,25.4707,25.3007,25.4633,338400.0
2010-05-18 13:25:00,34.45,34.56,34.43,34.53,459800.0,25.4559,25.5372,25.4411,25.515,459800.0
2010-05-18 13:30:00,34.52,34.67,34.52,34.65,324200.0,25.5076,25.6184,25.5076,25.6037,324200.0
2010-05-18 13:35:00,34.65,34.66,34.3,34.38,405400.0,25.6037,25.611,25.345,25.4041,405400.0
2010-05-18 13:40:00,34.38,34.43,34.26,34.28,318600.0,25.4041,25.4411,25.3155,25.3303,318600.0
2010-05-18 13:45:00,34.28,34.36,34.19,34.3,389600.0,25.3303,25.3894,25.2638,25.345,389600.0
2010-05-18 13:50:00,34.31,34.34,34.2,34.2,233400.0,25.3524,25.3746,25.2711,25.2711,233400.0
2010-05-18 13:55:00,34.2,34.28,34.09,34.12,368600.0,25.2711,25.3303,25.1899,25.212,368600.0
2010-05-18 14:00:00,34.1,34.21,34.1,34.19,199000.0,25.1973,25.2785,25.1973,25.2638,199000.0
2010-05-18 14:05:00,34.21,34.27,34.15,34.21,248800.0,25.2785,25.3229,25.2342,25.2785,248800.0
2010-05-18 14:10:00,34.22,34.35,34.2,34.22,274400.0,25.2859,25.382,25.2711,25.2859,274400.0
2010-05-18 14:15:00,34.22,34.22,34.13,34.19,164200.0,25.2859,25.2859,25.2194,25.2638,164200.0
2010-05-18 14:20:00,34.19,34.2,34.02,34.04,363200.0,25.2638,25.2711,25.1381,25.1529,363200.0
2010-05-18 14:25:00,34.03,34.15,34.02,34.13,236400.0,25.1455,25.2342,25.1381,25.2194,236400.0
2010-05-18 14:30:00,34.14,34.15,34.01,34.02,394200.0,25.2268,25.2342,25.1307,25.1381,394200.0
2010-05-18 14:35:00,34.02,34.08,33.88,33.91,487400.0,25.1381,25.1825,25.0347,25.0569,487400.0
2010-05-18 14:40:00,33.92,34.06,33.85,34.04,360400.0,25.0642,25.1677,25.0125,25.1529,360400.0
2010-05-18 14:45:00,34.04,34.12,33.99,34.02,326000.0,25.1529,25.212,25.116,25.1381,326000.0
2010-05-18 14:50:00,34.02,34.05,33.9,33.93,224400.0,25.1381,25.1603,25.0495,25.0716,224400.0
2010-05-18 14:55:00,33.93,33.99,33.84,33.91,269400.0,25.0716,25.116,25.0051,25.0569,269400.0
2010-05-18 15:00:00,33.93,33.93,33.83,33.88,384600.0,25.0716,25.0716,24.9977,25.0347,384600.0
2010-05-18 15:05:00,33.88,33.96,33.79,33.88,478800.0,25.0347,25.0938,24.9682,25.0347,478800.0
2010-05-18 15:10:00,33.88,34.06,33.88,34.05,425600.0,25.0347,25.1677,25.0347,25.1603,425600.0
2010-05-18 15:15:00,34.06,34.1,33.94,33.99,546000.0,25.1677,25.1973,25.079,25.116,546000.0
2010-05-18 15:20:00,33.99,34.05,33.92,33.98,391600.0,25.116,25.1603,25.0642,25.1086,391600.0
2010-05-18 15:25:00,33.99,33.99,33.72,33.74,473600.0,25.116,25.116,24.9165,24.9312,473600.0
2010-05-18 15:30:00,33.74,33.82,33.64,33.71,580000.0,24.9312,24.9904,24.8573,24.9091,580000.0
2010-05-18 15:35:00,33.72,33.82,33.68,33.73,427600.0,24.9165,24.9904,24.8869,24.9238,427600.0
2010-05-18 15:40:00,33.73,33.77,33.63,33.74,937000.0,24.9238,24.9534,24.85,24.9312,937000.0
2010-05-18 15:45:00,33.74,33.77,33.6,33.63,863800.0,24.9312,24.9534,24.8278,24.85,863800.0
2010-05-18 15:50:00,33.63,33.79,33.6,33.78,775000.0,24.85,24.9682,24.8278,24.9608,775000.0
2010-05-18 15:55:00,33.78,33.79,33.66,33.7,747600.0,24.9608,24.9682,24.8721,24.9017,747600.0
2010-05-19 09:30:00,33.08,33.44,33.02,33.37,1366800.0,24.4435,24.7096,24.3992,24.6578,1366800.0
2010-05-19 09:35:00,33.37,33.82,33.37,33.8,1138200.0,24.6578,24.9904,24.6578,24.9756,1138200.0
2010-05-19 09:40:00,33.79,33.93,33.64,33.88,740000.0,24.9682,25.0716,24.8573,25.0347,740000.0
2010-05-19 09:45:00,33.88,33.9,33.63,33.73,794000.0,25.0347,25.0495,24.85,24.9238,794000.0
2010-05-19 09:50:00,33.72,33.95,33.63,33.7,885800.0,24.9165,25.0864,24.85,24.9017,885800.0
2010-05-19 09:55:00,33.69,33.73,33.63,33.73,600800.0,24.8943,24.9238,24.85,24.9238,600800.0
2010-05-19 10:00:00,33.72,33.74,33.48,33.55,978000.0,24.9165,24.9312,24.7391,24.7908,978000.0
2010-05-19 10:05:00,33.55,33.72,33.41,33.41,741200.0,24.7908,24.9165,24.6874,24.6874,741200.0
2010-05-19 10:10:00,33.43,33.46,33.29,33.44,805200.0,24.7022,24.7243,24.5987,24.7096,805200.0
2010-05-19 10:15:00,33.43,33.56,33.2,33.33,873200.0,24.7022,24.7982,24.5322,24.6283,873200.0
2010-05-19 10:20:00,33.34,33.36,33.13,33.21,795000.0,24.6357,24.6504,24.4805,24.5396,795000.0
2010-05-19 10:25:00,33.22,33.41,33.19,33.38,771800.0,24.547,24.6874,24.5248,24.6652,771800.0
2010-05-19 10:30:00,33.38,33.65,33.34,33.63,668200.0,24.6652,24.8647,24.6357,24.85,668200.0
2010-05-19 10:35:00,33.63,33.67,33.47,33.55,719200.0,24.85,24.8795,24.7317,24.7908,719200.0
2010-05-19 10:40:00,33.55,33.62,33.36,33.52,397000.0,24.7908,24.8426,24.6504,24.7687,397000.0
2010-05-19 10:45:00,33.51,33.55,33.38,33.38,397000.0,24.7613,24.7908,24.6652,24.6652,397000.0
2010-05-19 10:50:00,33.38,33.44,33.32,33.38,312000.0,24.6652,24.7096,24.6209,24.6652,312000.0
2010-05-19 10:55:00,33.38,33.58,33.38,33.54,547600.0,24.6652,24.813,24.6652,24.7835,547600.0
2010-05-19 11:00:00,33.54,33.6,33.47,33.5,497800.0,24.7835,24.8278,24.7317,24.7539,497800.0
2010-05-19 11:05:00,33.51,33.54,33.36,33.42,381000.0,24.7613,24.7835,24.6504,24.6948,381000.0
2010-05-19 11:10:00,33.4,33.4,33.22,33.27,341000.0,24.68,24.68,24.547,24.5839,341000.0
2010-05-19 11:15:00,33.26,33.31,33.13,33.15,406000.0,24.5766,24.6135,24.4805,24.4953,406000.0
2010-05-19 11:20:00,33.16,33.16,32.99,32.99,659400.0,24.5027,24.5027,24.377,24.377,659400.0
2010-05-19 11:25:00,32.99,33.01,32.87,33.01,700600.0,24.377,24.3918,24.2884,24.3918,700600.0
2010-05-19 11:30:00,33.01,33.01,32.85,32.95,445000.0,24.3918,24.3918,24.2736,24.3475,445000.0
2010-05-19 11:35:00,32.96,33.08,32.94,32.95,314200.0,24.3549,24.4435,24.3401,24.3475,314200.0
2010-05-19 11:40:00,32.95,32.98,32.88,32.9,193000.0,24.3475,24.3697,24.2958,24.3105,193000.0
2010-05-19 11:45:00,32.89,32.95,32.66,32.67,472000.0,24.3032,24.3475,24.1332,24.1406,472000.0
2010-05-19 11:50:00,32.67,32.77,32.62,32.74,408800.0,24.1406,24.2145,24.1036,24.1923,408800.0
2010-05-19 11:55:00,32.74,32.94,32.72,32.91,335000.0,24.1923,24.3401,24.1775,24.3179,335000.0
2010-05-19 12:00:00,32.9,33.03,32.88,32.99,247000.0,24.3105,24.4066,24.2958,24.377,247000.0
2010-05-19 12:05:00,32.99,33.01,32.85,32.92,296200.0,24.377,24.3918,24.2736,24.3253,296200.0
2010-05-19 12:10:00,32.91,32.98,32.85,32.92,272000.0,24.3179,24.3697,24.2736,24.3253,272000.0
2010-05-19 12:15:00,32.92,32.93,32.75,32.8,343200.0,24.3253,24.3327,24.1997,24.2367,343200.0
2010-05-19 12:20:00,32.8,32.94,32.76,32.93,236400.0,24.2367,24.3401,24.2071,24.3327,236400.0
2010-05-19 12:25:00,32.93,33.17,32.9,33.03,438000.0,24.3327,24.5101,24.3105,24.4066,438000.0
2010-05-19 12:30:00,33.04,33.09,32.96,33.05,207600.0,24.414,24.4509,24.3549,24.4214,207600.0
2010-05-19 12:35:00,33.05,33.17,33.04,33.14,309000.0,24.4214,24.5101,24.414,24.4879,309000.0
2010-05-19 12:40:00,33.13,33.16,33.03,33.07,134000.0,24.4805,24.5027,24.4066,24.4362,134000.0
2010-05-19 12:45:00,33.09,33.1,32.94,32.96,128400.0,24.4509,24.4583,24.3401,24.3549,128400.0
2010-05-19 12:50:00,32.96,33.13,32.94,33.13,222200.0,24.3549,24.4805,24.3401,24.4805,222200.0
2010-05-19 12:55:00,33.13,33.44,33.11,33.44,582400.0,24.4805,24.7096,24.4657,24.7096,582400.0
2010-05-19 13:00:00,33.44,33.58,33.35,33.42,812600.0,24.7096,24.813,24.6431,24.6948,812600.0
2010-05-19 13:05:00,33.41,33.47,33.32,33.42,240800.0,24.6874,24.7317,24.6209,24.6948,240800.0
2010-05-19 13:10:00,33.42,33.55,33.34,33.52,270000.0,24.6948,24.7908,24.6357,24.7687,270000.0
2010-05-19 13:15:00,33.53,33.58,33.45,33.54,368000.0,24.7761,24.813,24.717,24.7835,368000.0
2010-05-19 13:20:00,33.54,33.65,33.51,33.57,453200.0,24.7835,24.8647,24.7613,24.8056,453200.0
2010-05-19 13:25:00,33.57,33.66,33.57,33.62,443200.0,24.8056,24.8721,24.8056,24.8426,443200.0
2010-05-19 13:30:00,33.6,33.61,33.52,33.58,391400.0,24.8278,24.8352,24.7687,24.813,391400.0
2010-05-19 13:35:00,33.59,33.61,33.44,33.51,302200.0,24.8204,24.8352,24.7096,24.7613,302200.0
2010-05-19 13:40:00,33.52,33.63,33.49,33.63,278800.0,24.7687,24.85,24.7465,24.85,278800.0
2010-05-19 13:45:00,33.63,33.84,33.61,33.84,668200.0,24.85,25.0051,24.8352,25.0051,668200.0
2010-05-19 13:50:00,33.83,34.04,33.83,34.02,867200.0,24.9977,25.1529,24.9977,25.1381,867200.0
2010-05-19 13:55:00,34.02,34.02,33.73,33.83,601000.0,25.1381,25.1381,24.9238,24.9977,601000.0
2010-05-19 14:00:00,33.83,33.96,33.76,33.95,487600.0,24.9977,25.0938,24.946,25.0864,487600.0
2010-05-19 14:05:00,33.96,34.14,33.95,33.99,854400.0,25.0938,25.2268,25.0864,25.116,854400.0
2010-05-19 14:10:00,33.99,34.04,33.85,33.88,361400.0,25.116,25.1529,25.0125,25.0347,361400.0
2010-05-19 14:15:00,33.88,33.94,33.74,33.75,280800.0,25.0347,25.079,24.9312,24.9386,280800.0
2010-05-19 14:20:00,33.76,33.76,33.51,33.53,458400.0,24.946,24.946,24.7613,24.7761,458400.0
2010-05-19 14:25:00,33.53,33.6,33.47,33.6,491800.0,24.7761,24.8278,24.7317,24.8278,491800.0
2010-05-19 14:30:00,33.6,33.63,33.49,33.51,338200.0,24.8278,24.85,24.7465,24.7613,338200.0
2010-05-19 14:35:00,33.5,33.58,33.45,33.46,275600.0,24.7539,24.813,24.717,24.7243,275600.0
2010-05-19 14:40:00,33.46,33.69,33.45,33.62,428800.0,24.7243,24.8943,24.717,24.8426,428800.0
2010-05-19 14:45:00,33.63,33.93,33.63,33.89,570600.0,24.85,25.0716,24.85,25.0421,570600.0
2010-05-19 14:50:00,33.9,33.91,33.8,33.83,410000.0,25.0495,25.0569,24.9756,24.9977,410000.0
2010-05-19 14:55:00,33.83,33.87,33.63,33.69,485400.0,24.9977,25.0273,24.85,24.8943,485400.0
2010-05-19 15:00:00,33.68,33.79,33.67,33.74,348000.0,24.8869,24.9682,24.8795,24.9312,348000.0
2010-05-19 15:05:00,33.75,33.76,33.54,33.57,350200.0,24.9386,24.946,24.7835,24.8056,350200.0
2010-05-19 15:10:00,33.56,33.65,33.52,33.53,230600.0,24.7982,24.8647,24.7687,24.7761,230600.0
2010-05-19 15:15:00,33.54,33.68,33.53,33.61,302600.0,24.7835,24.8869,24.7761,24.8352,302600.0
2010-05-19 15:20:00,33.63,33.72,33.48,33.5,543800.0,24.85,24.9165,24.7391,24.7539,543800.0
2010-05-19 15:25:00,33.5,33.65,33.48,33.64,423800.0,24.7539,24.8647,24.7391,24.8573,423800.0
2010-05-19 15:30:00,33.63,33.68,33.57,33.65,480800.0,24.85,24.8869,24.8056,24.8647,480800.0
2010-05-19 15:35:00,33.65,33.84,33.56,33.84,602400.0,24.8647,25.0051,24.7982,25.0051,602400.0
2010-05-19 15:40:00,33.84,33.88,33.71,33.85,720400.0,25.0051,25.0347,24.9091,25.0125,720400.0
2010-05-19 15:45:00,33.85,33.87,33.77,33.83,770600.0,25.0125,25.0273,24.9534,24.9977,770600.0
2010-05-19 15:50:00,33.83,33.95,33.8,33.93,871600.0,24.9977,25.0864,24.9756,25.0716,871600.0
2010-05-19 15:55:00,33.93,34.01,33.83,33.85,1376400.0,25.0716,25.1307,24.9977,25.0125,1376400.0
2010-05-20 09:30:00,32.84,32.84,32.58,32.67,1400400.0,24.2662,24.2662,24.0741,24.1406,1400400.0
2010-05-20 09:35:00,32.68,32.95,32.67,32.7,1666400.0,24.148,24.3475,24.1406,24.1628,1666400.0
2010-05-20 09:40:00,32.7,32.71,32.02,32.13,2700000.0,24.1628,24.1701,23.6603,23.7416,2700000.0
2010-05-20 09:45:00,32.13,32.27,31.96,32.23,1275000.0,23.7416,23.845,23.616,23.8155,1275000.0
2010-05-20 09:50:00,32.23,32.46,32.09,32.29,919200.0,23.8155,23.9854,23.712,23.8598,919200.0
2010-05-20 09:55:00,32.29,32.45,32.19,32.22,775400.0,23.8598,23.978,23.7859,23.8081,775400.0
2010-05-20 10:00:00,32.22,32.42,32.1,32.3,633800.0,23.8081,23.9559,23.7194,23.8672,633800.0
2010-05-20 10:05:00,32.29,32.38,32.06,32.09,1075400.0,23.8598,23.9263,23.6898,23.712,1075400.0
2010-05-20 10:10:00,32.1,32.22,31.96,31.99,1031400.0,23.7194,23.8081,23.616,23.6381,1031400.0
2010-05-20 10:15:00,32.01,32.18,31.86,32.17,1363000.0,23.6529,23.7785,23.5421,23.7711,1363000.0
2010-05-20 10:20:00,32.17,32.35,31.86,31.91,1540800.0,23.7711,23.9041,23.5421,23.579,1540800.0
2010-05-20 10:25:00,31.89,31.89,31.6,31.75,1526400.0,23.5642,23.5642,23.3499,23.4608,1526400.0
2010-05-20 10:30:00,31.75,31.9,31.68,31.86,1266600.0,23.4608,23.5716,23.4091,23.5421,1266600.0
2010-05-20 10:35:00,31.86,31.92,31.8,31.88,652800.0,23.5421,23.5864,23.4977,23.5568,652800.0
2010-05-20 10:40:00,31.87,31.89,31.71,31.89,407800.0,23.5495,23.5642,23.4312,23.5642,407800.0
2010-05-20 10:45:00,31.88,31.97,31.77,31.85,464800.0,23.5568,23.6233,23.4756,23.5347,464800.0
2010-05-20 10:50:00,31.86,31.98,31.81,31.92,505400.0,23.5421,23.6307,23.5051,23.5864,505400.0
2010-05-20 10:55:00,31.92,31.95,31.8,31.91,356800.0,23.5864,23.6086,23.4977,23.579,356800.0
2010-05-20 11:00:00,31.91,32.05,31.83,31.97,529400.0,23.579,23.6825,23.5199,23.6233,529400.0
2010-05-20 11:05:00,31.97,32.34,31.95,32.23,987800.0,23.6233,23.8967,23.6086,23.8155,987800.0
2010-05-20 11:10:00,32.23,32.24,32.08,32.15,515800.0,23.8155,23.8229,23.7046,23.7564,515800.0
2010-05-20 11:15:00,32.16,32.21,32.02,32.05,515600.0,23.7637,23.8007,23.6603,23.6825,515600.0
2010-05-20 11:20:00,32.06,32.17,32.02,32.12,323200.0,23.6898,23.7711,23.6603,23.7342,323200.0
2010-05-20 11:25:00,32.11,32.38,32.06,32.37,709200.0,23.7268,23.9263,23.6898,23.9189,709200.0
2010-05-20 11:30:00,32.37,32.55,32.29,32.54,1189800.0,23.9189,24.0519,23.8598,24.0445,1189800.0
2010-05-20 11:35:00,32.52,32.65,32.46,32.59,862600.0,24.0298,24.1258,23.9854,24.0815,862600.0
2010-05-20 11:40:00,32.59,32.63,32.47,32.51,532000.0,24.0815,24.111,23.9928,24.0224,532000.0
2010-05-20 11:45:00,32.51,32.65,32.49,32.62,554400.0,24.0224,24.1258,24.0076,24.1036,554400.0
2010-05-20 11:50:00,32.6,32.65,32.49,32.51,477200.0,24.0889,24.1258,24.0076,24.0224,477200.0
2010-05-20 11:55:00,32.51,32.54,32.35,32.38,338400.0,24.0224,24.0445,23.9041,23.9263,338400.0
2010-05-20 12:00:00,32.38,32.44,32.27,32.34,345200.0,23.9263,23.9706,23.845,23.8967,345200.0
2010-05-20 12:05:00,32.34,32.49,32.3,32.46,230400.0,23.8967,24.0076,23.8672,23.9854,230400.0
2010-05-20 12:10:00,32.47,32.47,32.35,32.35,177200.0,23.9928,23.9928,23.9041,23.9041,177200.0
2010-05-20 12:15:00,32.35,32.36,32.1,32.24,519400.0,23.9041,23.9115,23.7194,23.8229,519400.0
2010-05-20 12:20:00,32.27,32.32,32.13,32.13,195600.0,23.845,23.882,23.7416,23.7416,195600.0
2010-05-20 12:25:00,32.13,32.21,32.06,32.07,354600.0,23.7416,23.8007,23.6898,23.6972,354600.0
2010-05-20 12:30:00,32.07,32.08,31.96,31.97,374200.0,23.6972,23.7046,23.616,23.6233,374200.0
2010-05-20 12:35:00,31.97,32.19,31.93,32.15,224400.0,23.6233,23.7859,23.5938,23.7564,224400.0
2010-05-20 12:40:00,32.14,32.15,32.03,32.03,162200.0,23.749,23.7564,23.6677,23.6677,162200.0
2010-05-20 12:45:00,32.02,32.08,31.92,31.93,274000.0,23.6603,23.7046,23.5864,23.5938,274000.0
2010-05-20 12:50:00,31.93,31.95,31.77,31.78,435200.0,23.5938,23.6086,23.4756,23.483,435200.0
2010-05-20 12:55:00,31.78,31.83,31.63,31.66,866200.0,23.483,23.5199,23.3721,23.3943,866200.0
2010-05-20 13:00:00,31.63,31.79,31.61,31.75,661800.0,23.3721,23.4903,23.3573,23.4608,661800.0
2010-05-20 13:05:00,31.76,31.86,31.73,31.8,502600.0,23.4682,23.5421,23.446,23.4977,502600.0
2010-05-20 13:10:00,31.79,31.92,31.75,31.84,828800.0,23.4903,23.5864,23.4608,23.5273,828800.0
2010-05-20 13:15:00,31.85,31.87,31.7,31.86,544000.0,23.5347,23.5495,23.4238,23.5421,544000.0
2010-05-20 13:20:00,31.86,32.01,31.77,31.99,644400.0,23.5421,23.6529,23.4756,23.6381,644400.0
2010-05-20 13:25:00,32.0,32.18,31.89,32.07,774000.0,23.6455,23.7785,23.5642,23.6972,774000.0
2010-05-20 13:30:00,32.07,32.22,31.99,32.12,939000.0,23.6972,23.8081,23.6381,23.7342,939000.0
2010-05-20 13:35:00,32.12,32.19,32.02,32.08,705800.0,23.7342,23.7859,23.6603,23.7046,705800.0
2010-05-20 13:40:00,32.09,32.29,32.06,32.27,732000.0,23.712,23.8598,23.6898,23.845,732000.0
2010-05-20 13:45:00,32.29,32.34,32.09,32.16,486600.0,23.8598,23.8967,23.712,23.7637,486600.0
2010-05-20 13:50:00,32.15,32.19,32.01,32.09,423400.0,23.7564,23.7859,23.6529,23.712,423400.0
2010-05-20 13:55:00,32.1,32.19,32.06,32.13,500200.0,23.7194,23.7859,23.6898,23.7416,500200.0
2010-05-20 14:00:00,32.13,32.21,32.01,32.1,625600.0,23.7416,23.8007,23.6529,23.7194,625600.0
2010-05-20 14:05:00,32.1,32.16,32.0,32.13,538000.0,23.7194,23.7637,23.6455,23.7416,538000.0
2010-05-20 14:10:00,32.12,32.4,32.12,32.38,536600.0,23.7342,23.9411,23.7342,23.9263,536600.0
2010-05-20 14:15:00,32.38,32.46,32.26,32.43,615400.0,23.9263,23.9854,23.8376,23.9632,615400.0
2010-05-20 14:20:00,32.43,32.67,32.4,32.58,1052800.0,23.9632,24.1406,23.9411,24.0741,1052800.0
2010-05-20 14:25:00,32.57,32.64,32.35,32.43,600800.0,24.0667,24.1184,23.9041,23.9632,600800.0
2010-05-20 14:30:00,32.43,32.57,32.33,32.55,519400.0,23.9632,24.0667,23.8894,24.0519,519400.0
2010-05-20 14:35:00,32.56,32.65,32.44,32.6,686600.0,24.0593,24.1258,23.9706,24.0889,686600.0
2010-05-20 14:40:00,32.62,32.78,32.52,32.73,1218600.0,24.1036,24.2219,24.0298,24.1849,1218600.0
2010-05-20 14:45:00,32.73,32.79,32.58,32.69,651800.0,24.1849,24.2293,24.0741,24.1554,651800.0
2010-05-20 14:50:00,32.69,32.88,32.63,32.81,671200.0,24.1554,24.2958,24.111,24.244,671200.0
2010-05-20 14:55:00,32.81,32.85,32.52,32.56,635400.0,24.244,24.2736,24.0298,24.0593,635400.0
2010-05-20 15:00:00,32.56,32.71,32.56,32.63,476800.0,24.0593,24.1701,24.0593,24.111,476800.0
2010-05-20 15:05:00,32.63,32.66,32.38,32.5,477600.0,24.111,24.1332,23.9263,24.015,477600.0
2010-05-20 15:10:00,32.51,32.53,32.35,32.43,350200.0,24.0224,24.0371,23.9041,23.9632,350200.0
2010-05-20 15:15:00,32.42,32.52,32.34,32.45,417200.0,23.9559,24.0298,23.8967,23.978,417200.0
2010-05-20 15:20:00,32.45,32.56,32.35,32.55,386800.0,23.978,24.0593,23.9041,24.0519,386800.0
2010-05-20 15:25:00,32.55,32.57,32.45,32.47,462200.0,24.0519,24.0667,23.978,23.9928,462200.0
2010-05-20 15:30:00,32.46,32.58,32.42,32.53,415600.0,23.9854,24.0741,23.9559,24.0371,415600.0
2010-05-20 15:35:00,32.53,32.54,32.35,32.4,536000.0,24.0371,24.0445,23.9041,23.9411,536000.0
2010-05-20 15:40:00,32.4,32.45,32.27,32.29,564000.0,23.9411,23.978,23.845,23.8598,564000.0
2010-05-20 15:45:00,32.27,32.27,32.03,32.1,1007600.0,23.845,23.845,23.6677,23.7194,1007600.0
2010-05-20 15:50:00,32.11,32.16,32.0,32.01,947200.0,23.7268,23.7637,23.6455,23.6529,947200.0
2010-05-20 15:55:00,32.01,32.02,31.77,31.78,1414800.0,23.6529,23.6603,23.4756,23.483,1414800.0
2010-05-21 09:30:00,31.41,32.19,31.35,32.09,3689600.0,23.2095,23.7859,23.1652,23.712,3689600.0
2010-05-21 09:35:00,32.08,32.55,32.06,32.41,2148200.0,23.7046,24.0519,23.6898,23.9485,2148200.0
2010-05-21 09:40:00,32.41,32.75,32.32,32.49,1783000.0,23.9485,24.1997,23.882,24.0076,1783000.0
2010-05-21 09:45:00,32.47,32.67,32.42,32.62,1383400.0,23.9928,24.1406,23.9559,24.1036,1383400.0
2010-05-21 09:50:00,32.63,32.97,32.6,32.86,1485200.0,24.111,24.3623,24.0889,24.281,1485200.0
2010-05-21 09:55:00,32.87,33.12,32.81,32.94,1250000.0,24.2884,24.4731,24.244,24.3401,1250000.0
2010-05-21 10:00:00,32.94,33.12,32.88,33.12,1251400.0,24.3401,24.4731,24.2958,24.4731,1251400.0
2010-05-21 10:05:00,33.1,33.43,33.08,33.31,1341200.0,24.4583,24.7022,24.4435,24.6135,1341200.0
2010-05-21 10:10:00,33.31,33.34,32.99,33.22,1769000.0,24.6135,24.6357,24.377,24.547,1769000.0
2010-05-21 10:15:00,33.24,33.32,33.02,33.1,1103400.0,24.5618,24.6209,24.3992,24.4583,1103400.0
2010-05-21 10:20:00,33.1,33.12,32.91,33.03,944000.0,24.4583,24.4731,24.3179,24.4066,944000.0
2010-05-21 10:25:00,33.03,33.25,32.94,33.0,1344400.0,24.4066,24.5692,24.3401,24.3844,1344400.0
2010-05-21 10:30:00,33.01,33.15,32.88,33.1,861200.0,24.3918,24.4953,24.2958,24.4583,861200.0
2010-05-21 10:35:00,33.1,33.21,33.0,33.21,765800.0,24.4583,24.5396,24.3844,24.5396,765800.0
2010-05-21 10:40:00,33.21,33.27,33.0,33.04,720800.0,24.5396,24.5839,24.3844,24.414,720800.0
2010-05-21 10:45:00,33.05,33.26,33.02,33.16,646400.0,24.4214,24.5766,24.3992,24.5027,646400.0
2010-05-21 10:50:00,33.16,33.32,33.14,33.3,781000.0,24.5027,24.6209,24.4879,24.6061,781000.0
2010-05-21 10:55:00,33.29,33.4,33.15,33.34,848800.0,24.5987,24.68,24.4953,24.6357,848800.0
2010-05-21 11:00:00,33.33,33.59,33.3,33.4,852200.0,24.6283,24.8204,24.6061,24.68,852200.0
2010-05-21 11:05:00,33.41,33.53,33.29,33.34,590000.0,24.6874,24.7761,24.5987,24.6357,590000.0
2010-05-21 11:10:00,33.34,33.36,33.22,33.32,515000.0,24.6357,24.6504,24.547,24.6209,515000.0
2010-05-21 11:15:00,33.32,33.52,33.27,33.49,618400.0,24.6209,24.7687,24.5839,24.7465,618400.0
2010-05-21 11:20:00,33.49,33.83,33.46,33.77,1096000.0,24.7465,24.9977,24.7243,24.9534,1096000.0
2010-05-21 11:25:00,33.77,33.82,33.58,33.74,622800.0,24.9534,24.9904,24.813,24.9312,622800.0
2010-05-21 11:30:00,33.74,33.85,33.58,33.63,644000.0,24.9312,25.0125,24.813,24.85,644000.0
2010-05-21 11:35:00,33.63,33.81,33.58,33.81,757200.0,24.85,24.983,24.813,24.983,757200.0
2010-05-21 11:40:00,33.8,33.87,33.71,33.83,510600.0,24.9756,25.0273,24.9091,24.9977,510600.0
2010-05-21 11:45:00,33.83,33.93,33.68,33.74,651000.0,24.9977,25.0716,24.8869,24.9312,651000.0
2010-05-21 11:50:00,33.73,33.88,33.71,33.71,396000.0,24.9238,25.0347,24.9091,24.9091,396000.0
2010-05-21 11:55:00,33.72,33.82,33.57,33.62,505800.0,24.9165,24.9904,24.8056,24.8426,505800.0
2010-05-21 12:00:00,33.62,33.63,33.43,33.59,585400.0,24.8426,24.85,24.7022,24.8204,585400.0
2010-05-21 12:05:00,33.59,33.65,33.49,33.5,436800.0,24.8204,24.8647,24.7465,24.7539,436800.0
2010-05-21 12:10:00,33.5,33.6,33.45,33.55,426800.0,24.7539,24.8278,24.717,24.7908,426800.0
2010-05-21 12:15:00,33.53,33.74,33.53,33.67,400400.0,24.7761,24.9312,24.7761,24.8795,400400.0
2010-05-21 12:20:00,33.67,33.74,33.56,33.68,280000.0,24.8795,24.9312,24.7982,24.8869,280000.0
2010-05-21 12:25:00,33.67,33.73,33.62,33.63,129600.0,24.8795,24.9238,24.8426,24.85,129600.0
2010-05-21 12:30:00,33.63,33.68,33.45,33.49,264600.0,24.85,24.8869,24.717,24.7465,264600.0
2010-05-21 12:35:00,33.48,33.6,33.44,33.52,358000.0,24.7391,24.8278,24.7096,24.7687,358000.0
2010-05-21 12:40:00,33.52,33.6,33.48,33.49,139000.0,24.7687,24.8278,24.7391,24.7465,139000.0
2010-05-21 12:45:00,33.49,33.51,33.35,33.38,345800.0,24.7465,24.7613,24.6431,24.6652,345800.0
2010-05-21 12:50:00,33.38,33.47,33.3,33.4,423600.0,24.6652,24.7317,24.6061,24.68,423600.0
2010-05-21 12:55:00,33.39,33.39,33.21,33.22,421200.0,24.6726,24.6726,24.5396,24.547,421200.0
2010-05-21 13:00:00,33.22,33.27,33.08,33.11,578200.0,24.547,24.5839,24.4435,24.4657,578200.0
2010-05-21 13:05:00,33.1,33.15,33.05,33.12,532000.0,24.4583,24.4953,24.4214,24.4731,532000.0
2010-05-21 13:10:00,33.12,33.19,33.08,33.13,433800.0,24.4731,24.5248,24.4435,24.4805,433800.0
2010-05-21 13:15:00,33.12,33.18,33.06,33.09,360600.0,24.4731,24.5174,24.4288,24.4509,360600.0
2010-05-21 13:20:00,33.11,33.12,32.94,33.02,488600.0,24.4657,24.4731,24.3401,24.3992,488600.0
2010-05-21 13:25:00,33.02,33.04,32.83,32.89,508000.0,24.3992,24.414,24.2588,24.3032,508000.0
2010-05-21 13:30:00,32.89,33.09,32.87,33.08,632400.0,24.3032,24.4509,24.2884,24.4435,632400.0
2010-05-21 13:35:00,33.08,33.15,33.01,33.04,444000.0,24.4435,24.4953,24.3918,24.414,444000.0
2010-05-21 13:40:00,33.05,33.12,33.02,33.03,289600.0,24.4214,24.4731,24.3992,24.4066,289600.0
2010-05-21 13:45:00,33.03,33.15,33.02,33.06,363600.0,24.4066,24.4953,24.3992,24.4288,363600.0
2010-05-21 13:50:00,33.07,33.12,32.99,33.02,312800.0,24.4362,24.4731,24.377,24.3992,312800.0
2010-05-21 13:55:00,33.02,33.1,32.95,33.1,283800.0,24.3992,24.4583,24.3475,24.4583,283800.0
2010-05-21 14:00:00,33.1,33.25,33.07,33.13,519400.0,24.4583,24.5692,24.4362,24.4805,519400.0
2010-05-21 14:05:00,33.13,33.16,32.91,33.03,314400.0,24.4805,24.5027,24.3179,24.4066,314400.0
2010-05-21 14:10:00,33.03,33.1,32.92,32.93,259000.0,24.4066,24.4583,24.3253,24.3327,259000.0
2010-05-21 14:15:00,32.93,32.95,32.77,32.9,398400.0,24.3327,24.3475,24.2145,24.3105,398400.0
2010-05-21 14:20:00,32.9,32.91,32.77,32.9,357200.0,24.3105,24.3179,24.2145,24.3105,357200.0
2010-05-21 14:25:00,32.88,33.02,32.86,33.01,300800.0,24.2958,24.3992,24.281,24.3918,300800.0
2010-05-21 14:30:00,33.01,33.13,33.0,33.09,194400.0,24.3918,24.4805,24.3844,24.4509,194400.0
2010-05-21 14:35:00,33.09,33.1,32.93,32.99,240800.0,24.4509,24.4583,24.3327,24.377,240800.0
2010-05-21 14:40:00,32.99,33.07,32.9,32.92,316800.0,24.377,24.4362,24.3105,24.3253,316800.0
2010-05-21 14:45:00,32.92,32.93,32.65,32.81,622200.0,24.3253,24.3327,24.1258,24.244,622200.0
2010-05-21 14:50:00,32.81,32.87,32.77,32.81,458600.0,24.244,24.2884,24.2145,24.244,458600.0
2010-05-21 14:55:00,32.8,32.92,32.76,32.9,331800.0,24.2367,24.3253,24.2071,24.3105,331800.0
2010-05-21 15:00:00,32.9,32.95,32.85,32.91,244200.0,24.3105,24.3475,24.2736,24.3179,244200.0
2010-05-21 15:05:00,32.92,32.99,32.84,32.85,300000.0,24.3253,24.377,24.2662,24.2736,300000.0
2010-05-21 15:10:00,32.86,32.89,32.79,32.8,266800.0,24.281,24.3032,24.2293,24.2367,266800.0
2010-05-21 15:15:00,32.79,32.82,32.65,32.69,450000.0,24.2293,24.2514,24.1258,24.1554,450000.0
2010-05-21 15:20:00,32.69,32.9,32.69,32.88,366000.0,24.1554,24.3105,24.1554,24.2958,366000.0
2010-05-21 15:25:00,32.87,32.93,32.8,32.84,349400.0,24.2884,24.3327,24.2367,24.2662,349400.0
2010-05-21 15:30:00,32.84,32.9,32.79,32.83,420800.0,24.2662,24.3105,24.2293,24.2588,420800.0
2010-05-21 15:35:00,32.83,32.91,32.76,32.82,424200.0,24.2588,24.3179,24.2071,24.2514,424200.0
2010-05-21 15:40:00,32.83,33.13,32.8,33.13,701400.0,24.2588,24.4805,24.2367,24.4805,701400.0
2010-05-21 15:45:00,33.13,33.3,33.1,33.19,1133800.0,24.4805,24.6061,24.4583,24.5248,1133800.0
2010-05-21 15:50:00,33.19,33.44,33.18,33.37,853400.0,24.5248,24.7096,24.5174,24.6578,853400.0
2010-05-21 15:55:00,33.36,33.58,33.33,33.56,1259600.0,24.6504,24.813,24.6283,24.7982,1259600.0
2010-05-24 09:30:00,33.66,33.92,33.55,33.81,897800.0,24.8721,25.0642,24.7908,24.983,897800.0
2010-05-24 09:35:00,33.81,34.04,33.68,33.76,777400.0,24.983,25.1529,24.8869,24.946,777400.0
2010-05-24 09:40:00,33.75,33.82,33.4,33.45,714400.0,24.9386,24.9904,24.68,24.717,714400.0
2010-05-24 09:45:00,33.45,33.57,33.31,33.35,797000.0,24.717,24.8056,24.6135,24.6431,797000.0
2010-05-24 09:50:00,33.35,33.51,33.28,33.4,560600.0,24.6431,24.7613,24.5913,24.68,560600.0
2010-05-24 09:55:00,33.41,33.55,33.24,33.49,488000.0,24.6874,24.7908,24.5618,24.7465,488000.0
2010-05-24 10:00:00,33.5,33.6,33.18,33.23,478200.0,24.7539,24.8278,24.5174,24.5544,478200.0
2010-05-24 10:05:00,33.22,33.54,33.22,33.45,525800.0,24.547,24.7835,24.547,24.717,525800.0
2010-05-24 10:10:00,33.46,33.6,33.37,33.59,595000.0,24.7243,24.8278,24.6578,24.8204,595000.0
2010-05-24 10:15:00,33.6,33.68,33.55,33.62,453800.0,24.8278,24.8869,24.7908,24.8426,453800.0
2010-05-24 10:20:00,33.61,33.62,33.38,33.43,572200.0,24.8352,24.8426,24.6652,24.7022,572200.0
2010-05-24 10:25:00,33.43,33.56,33.38,33.51,270000.0,24.7022,24.7982,24.6652,24.7613,270000.0
2010-05-24 10:30:00,33.52,33.7,33.51,33.63,557200.0,24.7687,24.9017,24.7613,24.85,557200.0
2010-05-24 10:35:00,33.63,33.73,33.59,33.7,553800.0,24.85,24.9238,24.8204,24.9017,553800.0
2010-05-24 10:40:00,33.7,33.83,33.64,33.7,721200.0,24.9017,24.9977,24.8573,24.9017,721200.0
2010-05-24 10:45:00,33.7,33.71,33.57,33.62,563400.0,24.9017,24.9091,24.8056,24.8426,563400.0
2010-05-24 10:50:00,33.6,33.63,33.38,33.38,577000.0,24.8278,24.85,24.6652,24.6652,577000.0
2010-05-24 10:55:00,33.4,33.48,33.38,33.42,410200.0,24.68,24.7391,24.6652,24.6948,410200.0
2010-05-24 11:00:00,33.42,33.42,33.3,33.39,378000.0,24.6948,24.6948,24.6061,24.6726,378000.0
2010-05-24 11:05:00,33.39,33.51,33.37,33.43,293800.0,24.6726,24.7613,24.6578,24.7022,293800.0
2010-05-24 11:10:00,33.44,33.49,33.31,33.35,377400.0,24.7096,24.7465,24.6135,24.6431,377400.0
2010-05-24 11:15:00,33.35,33.35,33.23,33.3,353600.0,24.6431,24.6431,24.5544,24.6061,353600.0
2010-05-24 11:20:00,33.3,33.34,33.1,33.13,447000.0,24.6061,24.6357,24.4583,24.4805,447000.0
2010-05-24 11:25:00,33.15,33.16,32.95,33.04,730200.0,24.4953,24.5027,24.3475,24.414,730200.0
2010-05-24 11:30:00,33.04,33.15,33.04,33.15,283400.0,24.414,24.4953,24.414,24.4953,283400.0
2010-05-24 11:35:00,33.14,33.24,33.14,33.16,279200.0,24.4879,24.5618,24.4879,24.5027,279200.0
2010-05-24 11:40:00,33.15,33.26,33.09,33.23,323800.0,24.4953,24.5766,24.4509,24.5544,323800.0
2010-05-24 11:45:00,33.22,33.25,33.18,33.23,339600.0,24.547,24.5692,24.5174,24.5544,339600.0
2010-05-24 11:50:00,33.23,33.25,33.15,33.2,311400.0,24.5544,24.5692,24.4953,24.5322,311400.0
2010-05-24 11:55:00,33.21,33.35,33.17,33.27,354000.0,24.5396,24.6431,24.5101,24.5839,354000.0
2010-05-24 12:00:00,33.27,33.35,33.24,33.3,263200.0,24.5839,24.6431,24.5618,24.6061,263200.0
2010-05-24 12:05:00,33.3,33.4,33.26,33.33,436200.0,24.6061,24.68,24.5766,24.6283,436200.0
2010-05-24 12:10:00,33.35,33.43,33.31,33.42,284600.0,24.6431,24.7022,24.6135,24.6948,284600.0
2010-05-24 12:15:00,33.42,33.46,33.3,33.37,291600.0,24.6948,24.7243,24.6061,24.6578,291600.0
2010-05-24 12:20:00,33.37,33.42,33.32,33.35,371600.0,24.6578,24.6948,24.6209,24.6431,371600.0
2010-05-24 12:25:00,33.35,33.42,33.32,33.42,169200.0,24.6431,24.6948,24.6209,24.6948,169200.0
2010-05-24 12:30:00,33.41,33.5,33.38,33.44,352000.0,24.6874,24.7539,24.6652,24.7096,352000.0
2010-05-24 12:35:00,33.44,33.46,33.37,33.43,201800.0,24.7096,24.7243,24.6578,24.7022,201800.0
2010-05-24 12:40:00,33.41,33.43,33.33,33.39,199800.0,24.6874,24.7022,24.6283,24.6726,199800.0
2010-05-24 12:45:00,33.39,33.41,33.34,33.38,423800.0,24.6726,24.6874,24.6357,24.6652,423800.0
2010-05-24 12:50:00,33.38,33.49,33.38,33.44,347200.0,24.6652,24.7465,24.6652,24.7096,347200.0
2010-05-24 12:55:00,33.45,33.58,33.43,33.58,541600.0,24.717,24.813,24.7022,24.813,541600.0
2010-05-24 13:00:00,33.58,33.71,33.55,33.55,801600.0,24.813,24.9091,24.7908,24.7908,801600.0
2010-05-24 13:05:00,33.54,33.58,33.47,33.47,389600.0,24.7835,24.813,24.7317,24.7317,389600.0
2010-05-24 13:10:00,33.48,33.57,33.46,33.52,193400.0,24.7391,24.8056,24.7243,24.7687,193400.0
2010-05-24 13:15:00,33.52,33.57,33.47,33.52,208800.0,24.7687,24.8056,24.7317,24.7687,208800.0
2010-05-24 13:20:00,33.53,33.59,33.48,33.58,216400.0,24.7761,24.8204,24.7391,24.813,216400.0
2010-05-24 13:25:00,33.59,33.67,33.55,33.58,390600.0,24.8204,24.8795,24.7908,24.813,390600.0
2010-05-24 13:30:00,33.57,33.63,33.47,33.5,200800.0,24.8056,24.85,24.7317,24.7539,200800.0
2010-05-24 13:35:00,33.5,33.52,33.44,33.49,298000.0,24.7539,24.7687,24.7096,24.7465,298000.0
2010-05-24 13:40:00,33.47,33.6,33.43,33.51,318600.0,24.7317,24.8278,24.7022,24.7613,318600.0
2010-05-24 13:45:00,33.5,33.53,33.4,33.44,202200.0,24.7539,24.7761,24.68,24.7096,202200.0
2010-05-24 13:50:00,33.44,33.49,33.38,33.44,216200.0,24.7096,24.7465,24.6652,24.7096,216200.0
2010-05-24 13:55:00,33.43,33.53,33.42,33.5,145200.0,24.7022,24.7761,24.6948,24.7539,145200.0
2010-05-24 14:00:00,33.49,33.54,33.4,33.45,196800.0,24.7465,24.7835,24.68,24.717,196800.0
2010-05-24 14:05:00,33.46,33.46,33.38,33.43,143000.0,24.7243,24.7243,24.6652,24.7022,143000.0
2010-05-24 14:10:00,33.44,33.52,33.43,33.47,211800.0,24.7096,24.7687,24.7022,24.7317,211800.0
2010-05-24 14:15:00,33.47,33.52,33.44,33.45,150600.0,24.7317,24.7687,24.7096,24.717,150600.0
2010-05-24 14:20:00,33.47,33.47,33.37,33.42,208600.0,24.7317,24.7317,24.6578,24.6948,208600.0
2010-05-24 14:25:00,33.41,33.46,33.37,33.41,159600.0,24.6874,24.7243,24.6578,24.6874,159600.0
2010-05-24 14:30:00,33.42,33.48,33.35,33.45,232000.0,24.6948,24.7391,24.6431,24.717,232000.0
2010-05-24 14:35:00,33.45,33.46,33.3,33.33,279200.0,24.717,24.7243,24.6061,24.6283,279200.0
2010-05-24 14:40:00,33.33,33.39,33.31,33.35,126000.0,24.6283,24.6726,24.6135,24.6431,126000.0
2010-05-24 14:45:00,33.34,33.34,33.16,33.18,296200.0,24.6357,24.6357,24.5027,24.5174,296200.0
2010-05-24 14:50:00,33.19,33.25,33.13,33.2,417600.0,24.5248,24.5692,24.4805,24.5322,417600.0
2010-05-24 14:55:00,33.21,33.24,33.09,33.09,461800.0,24.5396,24.5618,24.4509,24.4509,461800.0
2010-05-24 15:00:00,33.09,33.17,33.01,33.01,343800.0,24.4509,24.5101,24.3918,24.3918,343800.0
2010-05-24 15:05:00,33.02,33.03,32.93,32.93,415000.0,24.3992,24.4066,24.3327,24.3327,415000.0
2010-05-24 15:10:00,32.94,33.06,32.93,33.04,247400.0,24.3401,24.4288,24.3327,24.414,247400.0
2010-05-24 15:15:00,33.03,33.05,33.0,33.01,177000.0,24.4066,24.4214,24.3844,24.3918,177000.0
2010-05-24 15:20:00,33.02,33.1,33.0,33.08,273600.0,24.3992,24.4583,24.3844,24.4435,273600.0
2010-05-24 15:25:00,33.08,33.12,32.97,32.99,347800.0,24.4435,24.4731,24.3623,24.377,347800.0
2010-05-24 15:30:00,32.99,33.13,32.98,33.1,315800.0,24.377,24.4805,24.3697,24.4583,315800.0
2010-05-24 15:35:00,33.11,33.13,33.07,33.1,275000.0,24.4657,24.4805,24.4362,24.4583,275000.0
2010-05-24 15:40:00,33.1,33.15,33.06,33.07,386200.0,24.4583,24.4953,24.4288,24.4362,386200.0
2010-05-24 15:45:00,33.07,33.13,32.9,32.92,704600.0,24.4362,24.4805,24.3105,24.3253,704600.0
2010-05-24 15:50:00,32.92,32.96,32.78,32.82,917600.0,24.3253,24.3549,24.2219,24.2514,917600.0
2010-05-24 15:55:00,32.81,32.83,32.74,32.76,902800.0,24.244,24.2588,24.1923,24.2071,902800.0
2010-05-25 09:30:00,31.71,31.87,31.5,31.71,1280400.0,23.4312,23.5495,23.2761,23.4312,1280400.0
2010-05-25 09:35:00,31.71,32.02,31.68,31.77,1396400.0,23.4312,23.6603,23.4091,23.4756,1396400.0
2010-05-25 09:40:00,31.78,31.8,31.46,31.47,1456200.0,23.483,23.4977,23.2465,23.2539,1456200.0
2010-05-25 09:45:00,31.46,31.69,31.39,31.68,972600.0,23.2465,23.4164,23.1948,23.4091,972600.0
2010-05-25 09:50:00,31.68,31.83,31.63,31.72,879800.0,23.4091,23.5199,23.3721,23.4386,879800.0
2010-05-25 09:55:00,31.72,31.94,31.68,31.82,803200.0,23.4386,23.6012,23.4091,23.5125,803200.0
2010-05-25 10:00:00,31.82,32.14,31.72,32.13,950000.0,23.5125,23.749,23.4386,23.7416,950000.0
2010-05-25 10:05:00,32.13,32.16,31.85,31.88,755600.0,23.7416,23.7637,23.5347,23.5568,755600.0
2010-05-25 10:10:00,31.87,31.88,31.61,31.7,1168600.0,23.5495,23.5568,23.3573,23.4238,1168600.0
2010-05-25 10:15:00,31.69,31.95,31.67,31.75,693800.0,23.4164,23.6086,23.4017,23.4608,693800.0
2010-05-25 10:20:00,31.75,31.8,31.6,31.73,637600.0,23.4608,23.4977,23.3499,23.446,637600.0
2010-05-25 10:25:00,31.73,31.81,31.6,31.64,406200.0,23.446,23.5051,23.3499,23.3795,406200.0
2010-05-25 10:30:00,31.64,31.71,31.55,31.59,532200.0,23.3795,23.4312,23.313,23.3426,532200.0
2010-05-25 10:35:00,31.58,31.83,31.58,31.61,555000.0,23.3352,23.5199,23.3352,23.3573,555000.0
2010-05-25 10:40:00,31.61,31.72,31.53,31.55,446400.0,23.3573,23.4386,23.2982,23.313,446400.0
2010-05-25 10:45:00,31.55,31.6,31.5,31.57,410200.0,23.313,23.3499,23.2761,23.3278,410200.0
2010-05-25 10:50:00,31.57,31.67,31.5,31.53,520400.0,23.3278,23.4017,23.2761,23.2982,520400.0
2010-05-25 10:55:00,31.53,31.72,31.52,31.72,432200.0,23.2982,23.4386,23.2908,23.4386,432200.0
2010-05-25 11:00:00,31.71,31.88,31.68,31.85,429600.0,23.4312,23.5568,23.4091,23.5347,429600.0
2010-05-25 11:05:00,31.85,32.12,31.84,31.93,720800.0,23.5347,23.7342,23.5273,23.5938,720800.0
2010-05-25 11:10:00,31.94,31.99,31.89,31.96,287400.0,23.6012,23.6381,23.5642,23.616,287400.0
2010-05-25 11:15:00,31.96,32.01,31.86,31.86,368400.0,23.616,23.6529,23.5421,23.5421,368400.0
2010-05-25 11:20:00,31.89,31.95,31.83,31.92,225200.0,23.5642,23.6086,23.5199,23.5864,225200.0
2010-05-25 11:25:00,31.93,32.09,31.92,32.0,282600.0,23.5938,23.712,23.5864,23.6455,282600.0
2010-05-25 11:30:00,32.0,32.07,31.92,31.95,429200.0,23.6455,23.6972,23.5864,23.6086,429200.0
2010-05-25 11:35:00,31.95,32.09,31.9,32.07,312200.0,23.6086,23.712,23.5716,23.6972,312200.0
2010-05-25 11:40:00,32.06,32.2,32.06,32.16,594400.0,23.6898,23.7933,23.6898,23.7637,594400.0
2010-05-25 11:45:00,32.15,32.18,32.02,32.1,272200.0,23.7564,23.7785,23.6603,23.7194,272200.0
2010-05-25 11:50:00,32.1,32.25,32.06,32.24,208400.0,23.7194,23.8302,23.6898,23.8229,208400.0
2010-05-25 11:55:00,32.22,32.38,32.18,32.34,337400.0,23.8081,23.9263,23.7785,23.8967,337400.0
2010-05-25 12:00:00,32.34,32.45,32.3,32.38,325800.0,23.8967,23.978,23.8672,23.9263,325800.0
2010-05-25 12:05:00,32.38,32.42,32.19,32.19,375800.0,23.9263,23.9559,23.7859,23.7859,375800.0
2010-05-25 12:10:00,32.19,32.4,32.18,32.36,316400.0,23.7859,23.9411,23.7785,23.9115,316400.0
2010-05-25 12:15:00,32.37,32.43,32.29,32.33,195600.0,23.9189,23.9632,23.8598,23.8894,195600.0
2010-05-25 12:20:00,32.33,32.4,32.23,32.23,265600.0,23.8894,23.9411,23.8155,23.8155,265600.0
2010-05-25 12:25:00,32.23,32.38,32.21,32.21,270800.0,23.8155,23.9263,23.8007,23.8007,270800.0
2010-05-25 12:30:00,32.21,32.25,32.16,32.21,188800.0,23.8007,23.8302,23.7637,23.8007,188800.0
2010-05-25 12:35:00,32.21,32.33,32.02,32.33,409400.0,23.8007,23.8894,23.6603,23.8894,409400.0
2010-05-25 12:40:00,32.33,32.33,32.07,32.07,308800.0,23.8894,23.8894,23.6972,23.6972,308800.0
2010-05-25 12:45:00,32.09,32.23,32.08,32.21,137600.0,23.712,23.8155,23.7046,23.8007,137600.0
2010-05-25 12:50:00,32.22,32.23,32.15,32.18,112000.0,23.8081,23.8155,23.7564,23.7785,112000.0
2010-05-25 12:55:00,32.18,32.28,32.17,32.25,187800.0,23.7785,23.8524,23.7711,23.8302,187800.0
2010-05-25 13:00:00,32.25,32.29,32.16,32.23,263200.0,23.8302,23.8598,23.7637,23.8155,263200.0
2010-05-25 13:05:00,32.23,32.24,32.1,32.13,208400.0,23.8155,23.8229,23.7194,23.7416,208400.0
2010-05-25 13:10:00,32.13,32.13,32.03,32.1,203200.0,23.7416,23.7416,23.6677,23.7194,203200.0
2010-05-25 13:15:00,32.1,32.12,32.02,32.11,148800.0,23.7194,23.7342,23.6603,23.7268,148800.0
2010-05-25 13:20:00,32.1,32.24,32.1,32.18,162600.0,23.7194,23.8229,23.7194,23.7785,162600.0
2010-05-25 13:25:00,32.18,32.26,32.16,32.23,130200.0,23.7785,23.8376,23.7637,23.8155,130200.0
2010-05-25 13:30:00,32.24,32.26,32.07,32.15,175200.0,23.8229,23.8376,23.6972,23.7564,175200.0
2010-05-25 13:35:00,32.16,32.18,32.02,32.09,112200.0,23.7637,23.7785,23.6603,23.712,112200.0
2010-05-25 13:40:00,32.09,32.1,32.01,32.09,201400.0,23.712,23.7194,23.6529,23.712,201400.0
2010-05-25 13:45:00,32.09,32.15,32.06,32.12,396400.0,23.712,23.7564,23.6898,23.7342,396400.0
2010-05-25 13:50:00,32.1,32.17,32.05,32.13,205000.0,23.7194,23.7711,23.6825,23.7416,205000.0
2010-05-25 13:55:00,32.13,32.18,32.08,32.14,293000.0,23.7416,23.7785,23.7046,23.749,293000.0
2010-05-25 14:00:00,32.13,32.23,32.09,32.22,287800.0,23.7416,23.8155,23.712,23.8081,287800.0
2010-05-25 14:05:00,32.22,32.32,32.18,32.3,399800.0,23.8081,23.882,23.7785,23.8672,399800.0
2010-05-25 14:10:00,32.3,32.49,32.29,32.46,308200.0,23.8672,24.0076,23.8598,23.9854,308200.0
2010-05-25 14:15:00,32.46,32.59,32.39,32.59,346400.0,23.9854,24.0815,23.9337,24.0815,346400.0
2010-05-25 14:20:00,32.57,32.61,32.48,32.6,421800.0,24.0667,24.0963,24.0002,24.0889,421800.0
2010-05-25 14:25:00,32.6,32.74,32.58,32.67,669600.0,24.0889,24.1923,24.0741,24.1406,669600.0
2010-05-25 14:30:00,32.67,32.84,32.62,32.63,799600.0,24.1406,24.2662,24.1036,24.111,799600.0
2010-05-25 14:35:00,32.63,32.87,32.61,32.78,738200.0,24.111,24.2884,24.0963,24.2219,738200.0
2010-05-25 14:40:00,32.78,32.97,32.71,32.96,671200.0,24.2219,24.3623,24.1701,24.3549,671200.0
2010-05-25 14:45:00,32.96,33.19,32.92,33.18,729200.0,24.3549,24.5248,24.3253,24.5174,729200.0
2010-05-25 14:50:00,33.18,33.36,33.09,33.35,1121200.0,24.5174,24.6504,24.4509,24.6431,1121200.0
2010-05-25 14:55:00,33.35,33.35,33.18,33.26,1022400.0,24.6431,24.6431,24.5174,24.5766,1022400.0
2010-05-25 15:00:00,33.24,33.52,33.23,33.41,967000.0,24.5618,24.7687,24.5544,24.6874,967000.0
2010-05-25 15:05:00,33.41,33.57,33.4,33.5,867400.0,24.6874,24.8056,24.68,24.7539,867400.0
2010-05-25 15:10:00,33.49,33.55,33.43,33.45,779600.0,24.7465,24.7908,24.7022,24.717,779600.0
2010-05-25 15:15:00,33.44,33.53,33.33,33.43,607600.0,24.7096,24.7761,24.6283,24.7022,607600.0
2010-05-25 15:20:00,33.43,33.63,33.43,33.6,1036800.0,24.7022,24.85,24.7022,24.8278,1036800.0
2010-05-25 15:25:00,33.6,33.63,33.48,33.59,554400.0,24.8278,24.85,24.7391,24.8204,554400.0
2010-05-25 15:30:00,33.58,33.78,33.55,33.72,863000.0,24.813,24.9608,24.7908,24.9165,863000.0
2010-05-25 15:35:00,33.72,33.81,33.6,33.66,773000.0,24.9165,24.983,24.8278,24.8721,773000.0
2010-05-25 15:40:00,33.66,33.88,33.66,33.8,808400.0,24.8721,25.0347,24.8721,24.9756,808400.0
2010-05-25 15:45:00,33.79,33.85,33.7,33.82,788800.0,24.9682,25.0125,24.9017,24.9904,788800.0
2010-05-25 15:50:00,33.82,33.83,33.62,33.72,714600.0,24.9904,24.9977,24.8426,24.9165,714600.0
2010-05-25 15:55:00,33.72,33.85,33.71,33.84,1072200.0,24.9165,25.0125,24.9091,25.0051,1072200.0
2010-05-26 09:30:00,34.96,35.0,34.65,34.73,2186000.0,25.8327,25.8623,25.6037,25.6628,2186000.0
2010-05-26 09:35:00,34.74,34.91,34.33,34.91,2093800.0,25.6702,25.7958,25.3672,25.7958,2093800.0
2010-05-26 09:40:00,34.91,34.95,34.69,34.69,964000.0,25.7958,25.8253,25.6332,25.6332,964000.0
2010-05-26 09:45:00,34.7,34.7,34.35,34.49,1031200.0,25.6406,25.6406,25.382,25.4854,1031200.0
2010-05-26 09:50:00,34.48,34.51,34.32,34.36,858600.0,25.478,25.5002,25.3598,25.3894,858600.0
2010-05-26 09:55:00,34.35,34.6,34.35,34.51,813400.0,25.382,25.5667,25.382,25.5002,813400.0
2010-05-26 10:00:00,34.52,34.69,34.46,34.52,723800.0,25.5076,25.6332,25.4633,25.5076,723800.0
2010-05-26 10:05:00,34.53,34.53,34.13,34.17,850400.0,25.515,25.515,25.2194,25.249,850400.0
2010-05-26 10:10:00,34.17,34.47,34.16,34.44,657000.0,25.249,25.4707,25.2416,25.4485,657000.0
2010-05-26 10:15:00,34.43,34.62,34.39,34.58,643800.0,25.4411,25.5815,25.4115,25.5519,643800.0
2010-05-26 10:20:00,34.57,34.62,34.4,34.51,516400.0,25.5445,25.5815,25.4189,25.5002,516400.0
2010-05-26 10:25:00,34.51,34.51,34.38,34.46,333400.0,25.5002,25.5002,25.4041,25.4633,333400.0
2010-05-26 10:30:00,34.46,34.58,34.38,34.47,687400.0,25.4633,25.5519,25.4041,25.4707,687400.0
2010-05-26 10:35:00,34.47,34.7,34.38,34.67,1085800.0,25.4707,25.6406,25.4041,25.6184,1085800.0
2010-05-26 10:40:00,34.67,34.79,34.59,34.68,739400.0,25.6184,25.7071,25.5593,25.6258,739400.0
2010-05-26 10:45:00,34.68,34.78,34.65,34.66,644400.0,25.6258,25.6997,25.6037,25.611,644400.0
2010-05-26 10:50:00,34.67,34.74,34.5,34.52,542400.0,25.6184,25.6702,25.4928,25.5076,542400.0
2010-05-26 10:55:00,34.52,34.54,34.4,34.54,374200.0,25.5076,25.5224,25.4189,25.5224,374200.0
2010-05-26 11:00:00,34.54,34.59,34.38,34.43,427000.0,25.5224,25.5593,25.4041,25.4411,427000.0
2010-05-26 11:05:00,34.43,34.57,34.3,34.55,415000.0,25.4411,25.5445,25.345,25.5298,415000.0
2010-05-26 11:10:00,34.56,34.59,34.45,34.51,256600.0,25.5372,25.5593,25.4559,25.5002,256600.0
2010-05-26 11:15:00,34.51,34.62,34.45,34.56,260800.0,25.5002,25.5815,25.4559,25.5372,260800.0
2010-05-26 11:20:00,34.57,34.63,34.31,34.37,424800.0,25.5445,25.5889,25.3524,25.3968,424800.0
2010-05-26 11:25:00,34.38,34.41,34.1,34.12,572200.0,25.4041,25.4263,25.1973,25.212,572200.0
2010-05-26 11:30:00,34.11,34.18,34.04,34.09,525400.0,25.2046,25.2564,25.1529,25.1899,525400.0
2010-05-26 11:35:00,34.09,34.2,34.05,34.1,280200.0,25.1899,25.2711,25.1603,25.1973,280200.0
2010-05-26 11:40:00,34.12,34.21,34.07,34.1,200400.0,25.212,25.2785,25.1751,25.1973,200400.0
2010-05-26 11:45:00,34.1,34.2,34.01,34.11,359400.0,25.1973,25.2711,25.1307,25.2046,359400.0
2010-05-26 11:50:00,34.12,34.2,34.05,34.18,269200.0,25.212,25.2711,25.1603,25.2564,269200.0
2010-05-26 11:55:00,34.19,34.28,34.16,34.24,234400.0,25.2638,25.3303,25.2416,25.3007,234400.0
2010-05-26 12:00:00,34.24,34.34,34.17,34.31,229000.0,25.3007,25.3746,25.249,25.3524,229000.0
2010-05-26 12:05:00,34.31,34.4,34.26,34.35,175400.0,25.3524,25.4189,25.3155,25.382,175400.0
2010-05-26 12:10:00,34.35,34.38,34.18,34.18,156200.0,25.382,25.4041,25.2564,25.2564,156200.0
2010-05-26 12:15:00,34.18,34.34,34.18,34.24,124400.0,25.2564,25.3746,25.2564,25.3007,124400.0
2010-05-26 12:20:00,34.24,34.33,34.2,34.24,154600.0,25.3007,25.3672,25.2711,25.3007,154600.0
2010-05-26 12:25:00,34.24,34.29,34.12,34.16,140400.0,25.3007,25.3376,25.212,25.2416,140400.0
2010-05-26 12:30:00,34.16,34.21,34.1,34.21,74000.0,25.2416,25.2785,25.1973,25.2785,74000.0
2010-05-26 12:35:00,34.21,34.29,34.18,34.23,88800.0,25.2785,25.3376,25.2564,25.2933,88800.0
2010-05-26 12:40:00,34.23,34.23,34.02,34.13,147400.0,25.2933,25.2933,25.1381,25.2194,147400.0
2010-05-26 12:45:00,34.13,34.24,34.08,34.08,123600.0,25.2194,25.3007,25.1825,25.1825,123600.0
2010-05-26 12:50:00,34.08,34.22,34.06,34.19,228000.0,25.1825,25.2859,25.1677,25.2638,228000.0
2010-05-26 12:55:00,34.19,34.26,34.11,34.25,115000.0,25.2638,25.3155,25.2046,25.3081,115000.0
2010-05-26 13:00:00,34.25,34.3,34.19,34.22,208800.0,25.3081,25.345,25.2638,25.2859,208800.0
2010-05-26 13:05:00,34.21,34.3,34.15,34.25,98200.0,25.2785,25.345,25.2342,25.3081,98200.0
2010-05-26 13:10:00,34.24,34.25,34.15,34.17,153200.0,25.3007,25.3081,25.2342,25.249,153200.0
2010-05-26 13:15:00,34.17,34.23,34.13,34.13,175400.0,25.249,25.2933,25.2194,25.2194,175400.0
2010-05-26 13:20:00,34.13,34.24,34.13,34.22,144000.0,25.2194,25.3007,25.2194,25.2859,144000.0
2010-05-26 13:25:00,34.23,34.25,34.15,34.24,231400.0,25.2933,25.3081,25.2342,25.3007,231400.0
2010-05-26 13:30:00,34.23,34.26,34.18,34.21,143800.0,25.2933,25.3155,25.2564,25.2785,143800.0
2010-05-26 13:35:00,34.21,34.33,34.21,34.28,204200.0,25.2785,25.3672,25.2785,25.3303,204200.0
2010-05-26 13:40:00,34.28,34.34,34.22,34.24,217000.0,25.3303,25.3746,25.2859,25.3007,217000.0
2010-05-26 13:45:00,34.24,34.29,34.22,34.27,141400.0,25.3007,25.3376,25.2859,25.3229,141400.0
2010-05-26 13:50:00,34.27,34.29,34.23,34.24,160800.0,25.3229,25.3376,25.2933,25.3007,160800.0
2010-05-26 13:55:00,34.24,34.3,34.2,34.27,266400.0,25.3007,25.345,25.2711,25.3229,266400.0
2010-05-26 14:00:00,34.27,34.29,34.17,34.17,249400.0,25.3229,25.3376,25.249,25.249,249400.0
2010-05-26 14:05:00,34.17,34.24,34.17,34.23,137400.0,25.249,25.3007,25.249,25.2933,137400.0
2010-05-26 14:10:00,34.23,34.24,34.1,34.13,167600.0,25.2933,25.3007,25.1973,25.2194,167600.0
2010-05-26 14:15:00,34.12,34.18,34.08,34.17,171000.0,25.212,25.2564,25.1825,25.249,171000.0
2010-05-26 14:20:00,34.17,34.2,34.01,34.08,313800.0,25.249,25.2711,25.1307,25.1825,313800.0
2010-05-26 14:25:00,34.08,34.12,34.01,34.06,257600.0,25.1825,25.212,25.1307,25.1677,257600.0
2010-05-26 14:30:00,34.05,34.09,33.86,33.94,549400.0,25.1603,25.1899,25.0199,25.079,549400.0
2010-05-26 14:35:00,33.94,33.96,33.8,33.92,376400.0,25.079,25.0938,24.9756,25.0642,376400.0
2010-05-26 14:40:00,33.92,33.98,33.77,33.83,347000.0,25.0642,25.1086,24.9534,24.9977,347000.0
2010-05-26 14:45:00,33.83,34.23,33.71,33.76,346600.0,24.9977,25.2933,24.9091,24.946,346600.0
2010-05-26 14:50:00,33.77,33.79,33.66,33.68,288600.0,24.9534,24.9682,24.8721,24.8869,288600.0
2010-05-26 14:55:00,33.7,33.83,33.69,33.8,314000.0,24.9017,24.9977,24.8943,24.9756,314000.0
2010-05-26 15:00:00,33.78,33.94,33.77,33.83,359000.0,24.9608,25.079,24.9534,24.9977,359000.0
2010-05-26 15:05:00,33.83,33.93,33.78,33.85,414600.0,24.9977,25.0716,24.9608,25.0125,414600.0
2010-05-26 15:10:00,33.85,33.96,33.82,33.94,240200.0,25.0125,25.0938,24.9904,25.079,240200.0
2010-05-26 15:15:00,33.94,33.96,33.7,33.75,299200.0,25.079,25.0938,24.9017,24.9386,299200.0
2010-05-26 15:20:00,33.76,33.82,33.63,33.63,252200.0,24.946,24.9904,24.85,24.85,252200.0
2010-05-26 15:25:00,33.65,33.65,33.35,33.49,714000.0,24.8647,24.8647,24.6431,24.7465,714000.0
2010-05-26 15:30:00,33.47,33.49,33.31,33.32,598600.0,24.7317,24.7465,24.6135,24.6209,598600.0
2010-05-26 15:35:00,33.32,33.43,33.26,33.37,777800.0,24.6209,24.7022,24.5766,24.6578,777800.0
2010-05-26 15:40:00,33.36,33.49,33.35,33.44,1058800.0,24.6504,24.7465,24.6431,24.7096,1058800.0
2010-05-26 15:45:00,33.45,33.47,33.29,33.35,706400.0,24.717,24.7317,24.5987,24.6431,706400.0
2010-05-26 15:50:00,33.35,33.39,33.27,33.34,663400.0,24.6431,24.6726,24.5839,24.6357,663400.0
2010-05-26 15:55:00,33.34,33.37,33.25,33.27,879400.0,24.6357,24.6578,24.5692,24.5839,879400.0
2010-05-27 09:30:00,34.69,34.69,34.5,34.55,969600.0,25.6332,25.6332,25.4928,25.5298,969600.0
2010-05-27 09:35:00,34.55,34.61,34.26,34.26,907800.0,25.5298,25.5741,25.3155,25.3155,907800.0
2010-05-27 09:40:00,34.27,34.59,34.26,34.49,874000.0,25.3229,25.5593,25.3155,25.4854,874000.0
2010-05-27 09:45:00,34.49,34.52,34.42,34.45,659200.0,25.4854,25.5076,25.4337,25.4559,659200.0
2010-05-27 09:50:00,34.45,34.56,34.42,34.52,679400.0,25.4559,25.5372,25.4337,25.5076,679400.0
2010-05-27 09:55:00,34.52,34.52,34.37,34.39,977200.0,25.5076,25.5076,25.3968,25.4115,977200.0
2010-05-27 10:00:00,34.38,34.56,34.32,34.52,599800.0,25.4041,25.5372,25.3598,25.5076,599800.0
2010-05-27 10:05:00,34.56,34.74,34.55,34.74,730400.0,25.5372,25.6702,25.5298,25.6702,730400.0
2010-05-27 10:10:00,34.74,34.88,34.74,34.81,624200.0,25.6702,25.7736,25.6702,25.7219,624200.0
2010-05-27 10:15:00,34.8,34.87,34.71,34.83,468200.0,25.7145,25.7662,25.648,25.7367,468200.0
2010-05-27 10:20:00,34.82,34.92,34.75,34.91,338800.0,25.7293,25.8032,25.6775,25.7958,338800.0
2010-05-27 10:25:00,34.89,34.97,34.88,34.97,396800.0,25.781,25.8401,25.7736,25.8401,396800.0
2010-05-27 10:30:00,34.96,35.1,34.94,35.01,819600.0,25.8327,25.9362,25.8179,25.8697,819600.0
2010-05-27 10:35:00,35.01,35.02,34.8,34.85,489800.0,25.8697,25.8771,25.7145,25.7514,489800.0
2010-05-27 10:40:00,34.85,35.0,34.84,34.91,435400.0,25.7514,25.8623,25.7441,25.7958,435400.0
2010-05-27 10:45:00,34.92,34.93,34.76,34.9,480600.0,25.8032,25.8106,25.6849,25.7884,480600.0
2010-05-27 10:50:00,34.9,35.02,34.87,34.99,381200.0,25.7884,25.8771,25.7662,25.8549,381200.0
2010-05-27 10:55:00,35.01,35.05,34.88,34.9,267200.0,25.8697,25.8992,25.7736,25.7884,267200.0
2010-05-27 11:00:00,34.9,35.0,34.89,34.97,261200.0,25.7884,25.8623,25.781,25.8401,261200.0
2010-05-27 11:05:00,34.97,35.02,34.94,34.94,343200.0,25.8401,25.8771,25.8179,25.8179,343200.0
2010-05-27 11:10:00,34.94,34.95,34.79,34.81,397800.0,25.8179,25.8253,25.7071,25.7219,397800.0
2010-05-27 11:15:00,34.8,34.84,34.68,34.79,494400.0,25.7145,25.7441,25.6258,25.7071,494400.0
2010-05-27 11:20:00,34.79,34.85,34.74,34.83,233800.0,25.7071,25.7514,25.6702,25.7367,233800.0
2010-05-27 11:25:00,34.83,34.92,34.79,34.87,324800.0,25.7367,25.8032,25.7071,25.7662,324800.0
2010-05-27 11:30:00,34.85,34.9,34.74,34.85,304200.0,25.7514,25.7884,25.6702,25.7514,304200.0
2010-05-27 11:35:00,34.85,34.95,34.82,34.84,322400.0,25.7514,25.8253,25.7293,25.7441,322400.0
2010-05-27 11:40:00,34.82,34.91,34.75,34.82,209600.0,25.7293,25.7958,25.6775,25.7293,209600.0
2010-05-27 11:45:00,34.83,34.88,34.77,34.85,146800.0,25.7367,25.7736,25.6923,25.7514,146800.0
2010-05-27 11:50:00,34.85,34.92,34.83,34.87,261600.0,25.7514,25.8032,25.7367,25.7662,261600.0
2010-05-27 11:55:00,34.88,34.97,34.85,34.96,240600.0,25.7736,25.8401,25.7514,25.8327,240600.0
2010-05-27 12:00:00,34.96,34.98,34.84,34.91,297600.0,25.8327,25.8475,25.7441,25.7958,297600.0
2010-05-27 12:05:00,34.9,34.92,34.8,34.87,152400.0,25.7884,25.8032,25.7145,25.7662,152400.0
2010-05-27 12:10:00,34.87,34.9,34.77,34.88,217400.0,25.7662,25.7884,25.6923,25.7736,217400.0
2010-05-27 12:15:00,34.88,34.88,34.76,34.8,136600.0,25.7736,25.7736,25.6849,25.7145,136600.0
2010-05-27 12:20:00,34.81,34.82,34.73,34.77,158800.0,25.7219,25.7293,25.6628,25.6923,158800.0
2010-05-27 12:25:00,34.78,34.87,34.74,34.84,105600.0,25.6997,25.7662,25.6702,25.7441,105600.0
2010-05-27 12:30:00,34.84,34.87,34.8,34.85,139400.0,25.7441,25.7662,25.7145,25.7514,139400.0
2010-05-27 12:35:00,34.85,34.92,34.84,34.89,156600.0,25.7514,25.8032,25.7441,25.781,156600.0
2010-05-27 12:40:00,34.89,34.93,34.82,34.84,144200.0,25.781,25.8106,25.7293,25.7441,144200.0
2010-05-27 12:45:00,34.84,34.95,34.84,34.9,158000.0,25.7441,25.8253,25.7441,25.7884,158000.0
2010-05-27 12:50:00,34.91,34.93,34.84,34.88,157800.0,25.7958,25.8106,25.7441,25.7736,157800.0
2010-05-27 12:55:00,34.88,34.94,34.8,34.82,127600.0,25.7736,25.8179,25.7145,25.7293,127600.0
2010-05-27 13:00:00,34.82,34.83,34.75,34.77,253800.0,25.7293,25.7367,25.6775,25.6923,253800.0
2010-05-27 13:05:00,34.77,34.77,34.63,34.63,430000.0,25.6923,25.6923,25.5889,25.5889,430000.0
2010-05-27 13:10:00,34.65,34.69,34.6,34.68,221600.0,25.6037,25.6332,25.5667,25.6258,221600.0
2010-05-27 13:15:00,34.68,34.83,34.67,34.79,285600.0,25.6258,25.7367,25.6184,25.7071,285600.0
2010-05-27 13:20:00,34.79,34.87,34.79,34.82,230000.0,25.7071,25.7662,25.7071,25.7293,230000.0
2010-05-27 13:25:00,34.83,34.87,34.8,34.83,109200.0,25.7367,25.7662,25.7145,25.7367,109200.0
2010-05-27 13:30:00,34.81,34.82,34.75,34.8,99800.0,25.7219,25.7293,25.6775,25.7145,99800.0
2010-05-27 13:35:00,34.8,34.89,34.8,34.88,161600.0,25.7145,25.781,25.7145,25.7736,161600.0
2010-05-27 13:40:00,34.87,34.92,34.82,34.84,124800.0,25.7662,25.8032,25.7293,25.7441,124800.0
2010-05-27 13:45:00,34.83,34.88,34.79,34.88,108800.0,25.7367,25.7736,25.7071,25.7736,108800.0
2010-05-27 13:50:00,34.88,34.94,34.81,34.88,277400.0,25.7736,25.8179,25.7219,25.7736,277400.0
2010-05-27 13:55:00,34.88,34.94,34.85,34.88,231000.0,25.7736,25.8179,25.7514,25.7736,231000.0
2010-05-27 14:00:00,34.9,34.93,34.85,34.88,120400.0,25.7884,25.8106,25.7514,25.7736,120400.0
2010-05-27 14:05:00,34.88,35.02,34.88,34.99,516600.0,25.7736,25.8771,25.7736,25.8549,516600.0
2010-05-27 14:10:00,34.98,35.1,34.98,35.05,427800.0,25.8475,25.9362,25.8475,25.8992,427800.0
2010-05-27 14:15:00,35.06,35.19,35.04,35.17,535800.0,25.9066,26.0027,25.8918,25.9879,535800.0
2010-05-27 14:20:00,35.17,35.32,35.14,35.27,465600.0,25.9879,26.0987,25.9657,26.0618,465600.0
2010-05-27 14:25:00,35.27,35.27,35.18,35.23,260400.0,26.0618,26.0618,25.9953,26.0322,260400.0
2010-05-27 14:30:00,35.24,35.25,35.18,35.22,221600.0,26.0396,26.047,25.9953,26.0248,221600.0
2010-05-27 14:35:00,35.22,35.29,35.22,35.27,244400.0,26.0248,26.0766,26.0248,26.0618,244400.0
2010-05-27 14:40:00,35.27,35.3,35.13,35.16,248800.0,26.0618,26.084,25.9583,25.9805,248800.0
2010-05-27 14:45:00,35.16,35.22,35.08,35.21,384600.0,25.9805,26.0248,25.9214,26.0175,384600.0
2010-05-27 14:50:00,35.21,35.25,35.13,35.14,360400.0,26.0175,26.047,25.9583,25.9657,360400.0
2010-05-27 14:55:00,35.14,35.3,35.14,35.24,365800.0,25.9657,26.084,25.9657,26.0396,365800.0
2010-05-27 15:00:00,35.24,35.28,35.19,35.23,368200.0,26.0396,26.0692,26.0027,26.0322,368200.0
2010-05-27 15:05:00,35.23,35.25,35.17,35.21,173400.0,26.0322,26.047,25.9879,26.0175,173400.0
2010-05-27 15:10:00,35.22,35.34,35.2,35.3,479000.0,26.0248,26.1135,26.0101,26.084,479000.0
2010-05-27 15:15:00,35.31,35.4,35.3,35.35,520600.0,26.0913,26.1578,26.084,26.1209,520600.0
2010-05-27 15:20:00,35.35,35.37,35.24,35.27,320400.0,26.1209,26.1357,26.0396,26.0618,320400.0
2010-05-27 15:25:00,35.27,35.3,35.21,35.27,280200.0,26.0618,26.084,26.0175,26.0618,280200.0
2010-05-27 15:30:00,35.27,35.35,35.22,35.25,303800.0,26.0618,26.1209,26.0248,26.047,303800.0
2010-05-27 15:35:00,35.26,35.35,35.24,35.34,320000.0,26.0544,26.1209,26.0396,26.1135,320000.0
2010-05-27 15:40:00,35.33,35.38,35.3,35.37,482600.0,26.1061,26.1431,26.084,26.1357,482600.0
2010-05-27 15:45:00,35.37,35.42,35.33,35.38,548600.0,26.1357,26.1726,26.1061,26.1431,548600.0
2010-05-27 15:50:00,35.38,35.48,35.37,35.44,869600.0,26.1431,26.217,26.1357,26.1874,869600.0
2010-05-27 15:55:00,35.45,35.55,35.44,35.55,1138000.0,26.1948,26.2687,26.1874,26.2687,1138000.0
2010-05-28 09:30:00,35.6,35.63,35.46,35.52,1049600.0,26.3056,26.3278,26.2022,26.2465,1049600.0
2010-05-28 09:35:00,35.52,35.55,35.21,35.47,950200.0,26.2465,26.2687,26.0175,26.2096,950200.0
2010-05-28 09:40:00,35.46,35.52,35.15,35.22,583400.0,26.2022,26.2465,25.9731,26.0248,583400.0
2010-05-28 09:45:00,35.21,35.46,35.19,35.43,545200.0,26.0175,26.2022,26.0027,26.18,545200.0
2010-05-28 09:50:00,35.43,35.45,35.2,35.29,328600.0,26.18,26.1948,26.0101,26.0766,328600.0
2010-05-28 09:55:00,35.27,35.41,35.2,35.38,474400.0,26.0618,26.1652,26.0101,26.1431,474400.0
2010-05-28 10:00:00,35.38,35.47,35.31,35.46,400800.0,26.1431,26.2096,26.0913,26.2022,400800.0
2010-05-28 10:05:00,35.46,35.63,35.43,35.56,377000.0,26.2022,26.3278,26.18,26.2761,377000.0
2010-05-28 10:10:00,35.57,35.66,35.49,35.58,256200.0,26.2835,26.35,26.2244,26.2909,256200.0
2010-05-28 10:15:00,35.58,35.68,35.5,35.52,264600.0,26.2909,26.3647,26.2317,26.2465,264600.0
2010-05-28 10:20:00,35.52,35.6,35.38,35.4,273400.0,26.2465,26.3056,26.1431,26.1578,273400.0
2010-05-28 10:25:00,35.41,35.49,35.39,35.41,207400.0,26.1652,26.2244,26.1505,26.1652,207400.0
2010-05-28 10:30:00,35.42,35.55,35.39,35.54,177200.0,26.1726,26.2687,26.1505,26.2613,177200.0
2010-05-28 10:35:00,35.54,35.54,35.33,35.35,269600.0,26.2613,26.2613,26.1061,26.1209,269600.0
2010-05-28 10:40:00,35.34,35.37,35.2,35.22,337400.0,26.1135,26.1357,26.0101,26.0248,337400.0
2010-05-28 10:45:00,35.22,35.37,35.08,35.13,350200.0,26.0248,26.1357,25.9214,25.9583,350200.0
2010-05-28 10:50:00,35.13,35.23,35.06,35.1,393400.0,25.9583,26.0322,25.9066,25.9362,393400.0
2010-05-28 10:55:00,35.1,35.3,35.09,35.27,330800.0,25.9362,26.084,25.9288,26.0618,330800.0
2010-05-28 11:00:00,35.26,35.33,35.22,35.27,219000.0,26.0544,26.1061,26.0248,26.0618,219000.0
2010-05-28 11:05:00,35.27,35.32,35.2,35.21,235600.0,26.0618,26.0987,26.0101,26.0175,235600.0
2010-05-28 11:10:00,35.21,35.31,35.1,35.15,324800.0,26.0175,26.0913,25.9362,25.9731,324800.0
2010-05-28 11:15:00,35.15,35.2,35.01,35.1,576200.0,25.9731,26.0101,25.8697,25.9362,576200.0
2010-05-28 11:20:00,35.08,35.16,35.03,35.1,191800.0,25.9214,25.9805,25.8844,25.9362,191800.0
2010-05-28 11:25:00,35.11,35.2,35.09,35.17,129800.0,25.9436,26.0101,25.9288,25.9879,129800.0
2010-05-28 11:30:00,35.17,35.21,35.12,35.18,117400.0,25.9879,26.0175,25.951,25.9953,117400.0
2010-05-28 11:35:00,35.18,35.22,35.13,35.15,105800.0,25.9953,26.0248,25.9583,25.9731,105800.0
2010-05-28 11:40:00,35.14,35.21,35.12,35.2,122400.0,25.9657,26.0175,25.951,26.0101,122400.0
2010-05-28 11:45:00,35.2,35.31,35.19,35.28,215200.0,26.0101,26.0913,26.0027,26.0692,215200.0
2010-05-28 11:50:00,35.27,35.28,35.2,35.24,138000.0,26.0618,26.0692,26.0101,26.0396,138000.0
2010-05-28 11:55:00,35.24,35.27,35.16,35.23,119400.0,26.0396,26.0618,25.9805,26.0322,119400.0
2010-05-28 12:00:00,35.24,35.29,35.15,35.16,158800.0,26.0396,26.0766,25.9731,25.9805,158800.0
2010-05-28 12:05:00,35.15,35.24,35.13,35.24,160400.0,25.9731,26.0396,25.9583,26.0396,160400.0
2010-05-28 12:10:00,35.24,35.32,35.23,35.26,122200.0,26.0396,26.0987,26.0322,26.0544,122200.0
2010-05-28 12:15:00,35.26,35.33,35.2,35.32,254200.0,26.0544,26.1061,26.0101,26.0987,254200.0
2010-05-28 12:20:00,35.31,35.36,35.31,35.32,123400.0,26.0913,26.1283,26.0913,26.0987,123400.0
2010-05-28 12:25:00,35.32,35.34,35.27,35.32,78400.0,26.0987,26.1135,26.0618,26.0987,78400.0
2010-05-28 12:30:00,35.32,35.4,35.32,35.35,166800.0,26.0987,26.1578,26.0987,26.1209,166800.0
2010-05-28 12:35:00,35.35,35.35,34.9,34.93,408000.0,26.1209,26.1209,25.7884,25.8106,408000.0
2010-05-28 12:40:00,34.92,35.16,34.9,34.96,601600.0,25.8032,25.9805,25.7884,25.8327,601600.0
2010-05-28 12:45:00,34.97,35.05,34.88,34.98,390600.0,25.8401,25.8992,25.7736,25.8475,390600.0
2010-05-28 12:50:00,34.97,35.05,34.93,35.02,204000.0,25.8401,25.8992,25.8106,25.8771,204000.0
2010-05-28 12:55:00,35.02,35.1,34.95,35.05,202800.0,25.8771,25.9362,25.8253,25.8992,202800.0
2010-05-28 13:00:00,35.06,35.13,35.01,35.08,126000.0,25.9066,25.9583,25.8697,25.9214,126000.0
2010-05-28 13:05:00,35.09,35.12,34.95,34.99,188000.0,25.9288,25.951,25.8253,25.8549,188000.0
2010-05-28 13:10:00,34.98,35.06,34.94,34.95,143400.0,25.8475,25.9066,25.8179,25.8253,143400.0
2010-05-28 13:15:00,34.95,35.04,34.9,35.03,179000.0,25.8253,25.8918,25.7884,25.8844,179000.0
2010-05-28 13:20:00,35.02,35.04,34.94,34.95,124200.0,25.8771,25.8918,25.8179,25.8253,124200.0
2010-05-28 13:25:00,34.94,34.99,34.86,34.86,132000.0,25.8179,25.8549,25.7588,25.7588,132000.0
2010-05-28 13:30:00,34.87,34.95,34.85,34.85,221400.0,25.7662,25.8253,25.7514,25.7514,221400.0
2010-05-28 13:35:00,34.86,34.96,34.84,34.95,127800.0,25.7588,25.8327,25.7441,25.8253,127800.0
2010-05-28 13:40:00,34.96,34.98,34.88,34.9,140000.0,25.8327,25.8475,25.7736,25.7884,140000.0
2010-05-28 13:45:00,34.9,34.91,34.75,34.8,190800.0,25.7884,25.7958,25.6775,25.7145,190800.0
2010-05-28 13:50:00,34.81,34.85,34.77,34.77,113200.0,25.7219,25.7514,25.6923,25.6923,113200.0
2010-05-28 13:55:00,34.78,34.82,34.69,34.72,205200.0,25.6997,25.7293,25.6332,25.6554,205200.0
2010-05-28 14:00:00,34.7,34.74,34.66,34.68,161200.0,25.6406,25.6702,25.611,25.6258,161200.0
2010-05-28 14:05:00,34.68,34.81,34.63,34.74,310800.0,25.6258,25.7219,25.5889,25.6702,310800.0
2010-05-28 14:10:00,34.75,34.84,34.74,34.74,134600.0,25.6775,25.7441,25.6702,25.6702,134600.0
2010-05-28 14:15:00,34.74,34.83,34.71,34.81,76800.0,25.6702,25.7367,25.648,25.7219,76800.0
2010-05-28 14:20:00,34.82,34.91,34.73,34.85,229600.0,25.7293,25.7958,25.6628,25.7514,229600.0
2010-05-28 14:25:00,34.84,34.9,34.82,34.88,105600.0,25.7441,25.7884,25.7293,25.7736,105600.0
2010-05-28 14:30:00,34.9,34.9,34.82,34.84,117000.0,25.7884,25.7884,25.7293,25.7441,117000.0
2010-05-28 14:35:00,34.84,34.93,34.82,34.9,136800.0,25.7441,25.8106,25.7293,25.7884,136800.0
2010-05-28 14:40:00,34.9,34.93,34.85,34.92,191800.0,25.7884,25.8106,25.7514,25.8032,191800.0
2010-05-28 14:45:00,34.92,35.12,34.92,35.12,260200.0,25.8032,25.951,25.8032,25.951,260200.0
2010-05-28 14:50:00,35.13,35.2,35.08,35.13,217800.0,25.9583,26.0101,25.9214,25.9583,217800.0
2010-05-28 14:55:00,35.13,35.19,35.1,35.17,228800.0,25.9583,26.0027,25.9362,25.9879,228800.0
2010-05-28 15:00:00,35.17,35.17,35.08,35.1,220600.0,25.9879,25.9879,25.9214,25.9362,220600.0
2010-05-28 15:05:00,35.1,35.21,35.1,35.1,139800.0,25.9362,26.0175,25.9362,25.9362,139800.0
2010-05-28 15:10:00,35.1,35.19,35.1,35.15,135600.0,25.9362,26.0027,25.9362,25.9731,135600.0
2010-05-28 15:15:00,35.14,35.24,35.1,35.23,184800.0,25.9657,26.0396,25.9362,26.0322,184800.0
2010-05-28 15:20:00,35.23,35.33,35.21,35.27,309000.0,26.0322,26.1061,26.0175,26.0618,309000.0
2010-05-28 15:25:00,35.26,35.35,35.26,35.31,241600.0,26.0544,26.1209,26.0544,26.0913,241600.0
2010-05-28 15:30:00,35.31,35.37,35.29,35.29,261400.0,26.0913,26.1357,26.0766,26.0766,261400.0
2010-05-28 15:35:00,35.29,35.31,35.2,35.24,270200.0,26.0766,26.0913,26.0101,26.0396,270200.0
2010-05-28 15:40:00,35.24,35.32,35.18,35.32,289600.0,26.0396,26.0987,25.9953,26.0987,289600.0
2010-05-28 15:45:00,35.32,35.32,34.98,35.18,547400.0,26.0987,26.0987,25.8475,25.9953,547400.0
2010-05-28 15:50:00,35.19,35.28,35.13,35.23,465400.0,26.0027,26.0692,25.9583,26.0322,465400.0
2010-05-28 15:55:00,35.23,35.23,34.97,34.98,1110400.0,26.0322,26.0322,25.8401,25.8475,1110400.0
2010-06-01 09:30:00,34.57,34.57,34.29,34.29,961600.0,25.5445,25.5445,25.3376,25.3376,961600.0
2010-06-01 09:35:00,34.31,34.43,34.2,34.37,747000.0,25.3524,25.4411,25.2711,25.3968,747000.0
2010-06-01 09:40:00,34.38,34.54,34.32,34.38,416000.0,25.4041,25.5224,25.3598,25.4041,416000.0
2010-06-01 09:45:00,34.39,34.43,34.22,34.27,351600.0,25.4115,25.4411,25.2859,25.3229,351600.0
2010-06-01 09:50:00,34.3,34.33,34.11,34.24,415200.0,25.345,25.3672,25.2046,25.3007,415200.0
2010-06-01 09:55:00,34.24,34.26,34.13,34.21,255800.0,25.3007,25.3155,25.2194,25.2785,255800.0
2010-06-01 10:00:00,34.2,34.42,34.19,34.34,520800.0,25.2711,25.4337,25.2638,25.3746,520800.0
2010-06-01 10:05:00,34.34,34.43,34.24,34.26,705000.0,25.3746,25.4411,25.3007,25.3155,705000.0
2010-06-01 10:10:00,34.24,34.3,34.18,34.27,573400.0,25.3007,25.345,25.2564,25.3229,573400.0
2010-06-01 10:15:00,34.27,34.36,34.24,34.35,505600.0,25.3229,25.3894,25.3007,25.382,505600.0
2010-06-01 10:20:00,34.35,34.52,34.31,34.47,561600.0,25.382,25.5076,25.3524,25.4707,561600.0
2010-06-01 10:25:00,34.47,34.71,34.46,34.63,501800.0,25.4707,25.648,25.4633,25.5889,501800.0
2010-06-01 10:30:00,34.63,34.74,34.55,34.56,700600.0,25.5889,25.6702,25.5298,25.5372,700600.0
2010-06-01 10:35:00,34.55,34.63,34.51,34.55,569000.0,25.5298,25.5889,25.5002,25.5298,569000.0
2010-06-01 10:40:00,34.55,34.65,34.44,34.49,402200.0,25.5298,25.6037,25.4485,25.4854,402200.0
2010-06-01 10:45:00,34.49,34.6,34.48,34.6,178400.0,25.4854,25.5667,25.478,25.5667,178400.0
2010-06-01 10:50:00,34.6,34.63,34.52,34.6,175800.0,25.5667,25.5889,25.5076,25.5667,175800.0
2010-06-01 10:55:00,34.59,34.74,34.57,34.68,327200.0,25.5593,25.6702,25.5445,25.6258,327200.0
2010-06-01 11:00:00,34.68,34.71,34.54,34.55,400200.0,25.6258,25.648,25.5224,25.5298,400200.0
2010-06-01 11:05:00,34.55,34.58,34.51,34.56,294600.0,25.5298,25.5519,25.5002,25.5372,294600.0
2010-06-01 11:10:00,34.55,34.57,34.45,34.47,215400.0,25.5298,25.5445,25.4559,25.4707,215400.0
2010-06-01 11:15:00,34.47,34.53,34.41,34.46,208000.0,25.4707,25.515,25.4263,25.4633,208000.0
2010-06-01 11:20:00,34.46,34.56,34.44,34.56,172800.0,25.4633,25.5372,25.4485,25.5372,172800.0
2010-06-01 11:25:00,34.55,34.6,34.49,34.59,179600.0,25.5298,25.5667,25.4854,25.5593,179600.0
2010-06-01 11:30:00,34.59,34.68,34.53,34.57,164800.0,25.5593,25.6258,25.515,25.5445,164800.0
2010-06-01 11:35:00,34.57,34.62,34.51,34.55,164200.0,25.5445,25.5815,25.5002,25.5298,164200.0
2010-06-01 11:40:00,34.55,34.56,34.39,34.44,183400.0,25.5298,25.5372,25.4115,25.4485,183400.0
2010-06-01 11:45:00,34.43,34.46,34.37,34.44,294200.0,25.4411,25.4633,25.3968,25.4485,294200.0
2010-06-01 11:50:00,34.45,34.49,34.35,34.43,244000.0,25.4559,25.4854,25.382,25.4411,244000.0
2010-06-01 11:55:00,34.42,34.44,34.33,34.35,336400.0,25.4337,25.4485,25.3672,25.382,336400.0
2010-06-01 12:00:00,34.35,34.43,34.33,34.38,300400.0,25.382,25.4411,25.3672,25.4041,300400.0
2010-06-01 12:05:00,34.38,34.38,34.24,34.24,198600.0,25.4041,25.4041,25.3007,25.3007,198600.0
2010-06-01 12:10:00,34.24,34.27,34.16,34.19,395600.0,25.3007,25.3229,25.2416,25.2638,395600.0
2010-06-01 12:15:00,34.18,34.29,34.16,34.22,189400.0,25.2564,25.3376,25.2416,25.2859,189400.0
2010-06-01 12:20:00,34.22,34.24,34.17,34.23,119200.0,25.2859,25.3007,25.249,25.2933,119200.0
2010-06-01 12:25:00,34.24,34.27,34.19,34.24,192400.0,25.3007,25.3229,25.2638,25.3007,192400.0
2010-06-01 12:30:00,34.24,34.33,34.2,34.33,142400.0,25.3007,25.3672,25.2711,25.3672,142400.0
2010-06-01 12:35:00,34.33,34.33,34.2,34.22,206600.0,25.3672,25.3672,25.2711,25.2859,206600.0
2010-06-01 12:40:00,34.22,34.27,34.16,34.17,184400.0,25.2859,25.3229,25.2416,25.249,184400.0
2010-06-01 12:45:00,34.16,34.24,34.15,34.18,243400.0,25.2416,25.3007,25.2342,25.2564,243400.0
2010-06-01 12:50:00,34.19,34.25,34.13,34.17,186000.0,25.2638,25.3081,25.2194,25.249,186000.0
2010-06-01 12:55:00,34.17,34.17,34.04,34.04,247000.0,25.249,25.249,25.1529,25.1529,247000.0
2010-06-01 13:00:00,34.04,34.09,34.02,34.05,202200.0,25.1529,25.1899,25.1381,25.1603,202200.0
2010-06-01 13:05:00,34.05,34.13,34.02,34.13,158800.0,25.1603,25.2194,25.1381,25.2194,158800.0
2010-06-01 13:10:00,34.13,34.25,34.11,34.24,120800.0,25.2194,25.3081,25.2046,25.3007,120800.0
2010-06-01 13:15:00,34.24,34.35,34.23,34.31,153600.0,25.3007,25.382,25.2933,25.3524,153600.0
2010-06-01 13:20:00,34.31,34.35,34.22,34.27,135800.0,25.3524,25.382,25.2859,25.3229,135800.0
2010-06-01 13:25:00,34.27,34.34,34.27,34.32,99200.0,25.3229,25.3746,25.3229,25.3598,99200.0
2010-06-01 13:30:00,34.32,34.37,34.31,34.33,181800.0,25.3598,25.3968,25.3524,25.3672,181800.0
2010-06-01 13:35:00,34.33,34.37,34.3,34.35,203200.0,25.3672,25.3968,25.345,25.382,203200.0
2010-06-01 13:40:00,34.34,34.38,34.27,34.33,168400.0,25.3746,25.4041,25.3229,25.3672,168400.0
2010-06-01 13:45:00,34.33,34.35,34.28,34.32,123400.0,25.3672,25.382,25.3303,25.3598,123400.0
2010-06-01 13:50:00,34.32,34.32,34.18,34.2,126600.0,25.3598,25.3598,25.2564,25.2711,126600.0
2010-06-01 13:55:00,34.2,34.21,34.13,34.15,125200.0,25.2711,25.2785,25.2194,25.2342,125200.0
2010-06-01 14:00:00,34.14,34.14,34.0,34.05,340800.0,25.2268,25.2268,25.1234,25.1603,340800.0
2010-06-01 14:05:00,34.05,34.07,33.92,34.01,292600.0,25.1603,25.1751,25.0642,25.1307,292600.0
2010-06-01 14:10:00,34.01,34.04,33.91,34.0,269400.0,25.1307,25.1529,25.0569,25.1234,269400.0
2010-06-01 14:15:00,33.99,34.02,33.87,33.99,258600.0,25.116,25.1381,25.0273,25.116,258600.0
2010-06-01 14:20:00,34.0,34.07,33.92,34.02,136200.0,25.1234,25.1751,25.0642,25.1381,136200.0
2010-06-01 14:25:00,34.02,34.07,33.98,34.01,159800.0,25.1381,25.1751,25.1086,25.1307,159800.0
2010-06-01 14:30:00,34.01,34.1,34.01,34.1,392600.0,25.1307,25.1973,25.1307,25.1973,392600.0
2010-06-01 14:35:00,34.1,34.13,34.05,34.08,151000.0,25.1973,25.2194,25.1603,25.1825,151000.0
2010-06-01 14:40:00,34.08,34.08,34.02,34.05,246600.0,25.1825,25.1825,25.1381,25.1603,246600.0
2010-06-01 14:45:00,34.02,34.13,33.99,34.05,127600.0,25.1381,25.2194,25.116,25.1603,127600.0
2010-06-01 14:50:00,34.05,34.07,33.92,33.95,188800.0,25.1603,25.1751,25.0642,25.0864,188800.0
2010-06-01 14:55:00,33.94,33.99,33.85,33.97,191000.0,25.079,25.116,25.0125,25.1012,191000.0
2010-06-01 15:00:00,33.98,34.02,33.85,33.91,294400.0,25.1086,25.1381,25.0125,25.0569,294400.0
2010-06-01 15:05:00,33.91,33.95,33.85,33.87,286000.0,25.0569,25.0864,25.0125,25.0273,286000.0
2010-06-01 15:10:00,33.88,33.93,33.8,33.87,281200.0,25.0347,25.0716,24.9756,25.0273,281200.0
2010-06-01 15:15:00,33.86,33.89,33.75,33.77,271400.0,25.0199,25.0421,24.9386,24.9534,271400.0
2010-06-01 15:20:00,33.77,33.83,33.56,33.6,605200.0,24.9534,24.9977,24.7982,24.8278,605200.0
2010-06-01 15:25:00,33.6,33.64,33.52,33.64,361600.0,24.8278,24.8573,24.7687,24.8573,361600.0
2010-06-01 15:30:00,33.63,33.69,33.56,33.65,351200.0,24.85,24.8943,24.7982,24.8647,351200.0
2010-06-01 15:35:00,33.66,33.74,33.59,33.66,441600.0,24.8721,24.9312,24.8204,24.8721,441600.0
2010-06-01 15:40:00,33.66,33.7,33.5,33.52,568400.0,24.8721,24.9017,24.7539,24.7687,568400.0
2010-06-01 15:45:00,33.52,33.54,33.37,33.44,814200.0,24.7687,24.7835,24.6578,24.7096,814200.0
2010-06-01 15:50:00,33.44,33.44,33.29,33.3,859000.0,24.7096,24.7096,24.5987,24.6061,859000.0
2010-06-01 15:55:00,33.3,33.37,33.23,33.24,1279800.0,24.6061,24.6578,24.5544,24.5618,1279800.0
2010-06-02 09:30:00,33.52,33.68,33.16,33.17,928000.0,24.7687,24.8869,24.5027,24.5101,928000.0
2010-06-02 09:35:00,33.17,33.28,33.02,33.13,714600.0,24.5101,24.5913,24.3992,24.4805,714600.0
2010-06-02 09:40:00,33.13,33.33,33.06,33.26,654800.0,24.4805,24.6283,24.4288,24.5766,654800.0
2010-06-02 09:45:00,33.27,33.44,33.22,33.38,520400.0,24.5839,24.7096,24.547,24.6652,520400.0
2010-06-02 09:50:00,33.37,33.42,33.28,33.37,575600.0,24.6578,24.6948,24.5913,24.6578,575600.0
2010-06-02 09:55:00,33.37,33.58,33.36,33.55,434400.0,24.6578,24.813,24.6504,24.7908,434400.0
2010-06-02 10:00:00,33.57,33.85,33.55,33.85,700800.0,24.8056,25.0125,24.7908,25.0125,700800.0
2010-06-02 10:05:00,33.85,34.02,33.83,33.95,742200.0,25.0125,25.1381,24.9977,25.0864,742200.0
2010-06-02 10:10:00,33.95,34.04,33.8,33.88,428800.0,25.0864,25.1529,24.9756,25.0347,428800.0
2010-06-02 10:15:00,33.89,33.98,33.87,33.89,404000.0,25.0421,25.1086,25.0273,25.0421,404000.0
2010-06-02 10:20:00,33.9,33.97,33.82,33.88,392000.0,25.0495,25.1012,24.9904,25.0347,392000.0
2010-06-02 10:25:00,33.88,33.93,33.76,33.82,455200.0,25.0347,25.0716,24.946,24.9904,455200.0
2010-06-02 10:30:00,33.82,33.84,33.66,33.84,509600.0,24.9904,25.0051,24.8721,25.0051,509600.0
2010-06-02 10:35:00,33.83,33.9,33.74,33.75,546800.0,24.9977,25.0495,24.9312,24.9386,546800.0
2010-06-02 10:40:00,33.74,33.81,33.71,33.72,163400.0,24.9312,24.983,24.9091,24.9165,163400.0
2010-06-02 10:45:00,33.72,33.74,33.58,33.65,174600.0,24.9165,24.9312,24.813,24.8647,174600.0
2010-06-02 10:50:00,33.66,33.67,33.55,33.6,222600.0,24.8721,24.8795,24.7908,24.8278,222600.0
2010-06-02 10:55:00,33.6,33.74,33.55,33.71,258600.0,24.8278,24.9312,24.7908,24.9091,258600.0
2010-06-02 11:00:00,33.71,33.85,33.7,33.84,262200.0,24.9091,25.0125,24.9017,25.0051,262200.0
2010-06-02 11:05:00,33.84,33.9,33.8,33.86,313200.0,25.0051,25.0495,24.9756,25.0199,313200.0
2010-06-02 11:10:00,33.87,33.93,33.81,33.81,178600.0,25.0273,25.0716,24.983,24.983,178600.0
2010-06-02 11:15:00,33.82,33.85,33.76,33.82,166200.0,24.9904,25.0125,24.946,24.9904,166200.0
2010-06-02 11:20:00,33.82,33.93,33.81,33.89,263000.0,24.9904,25.0716,24.983,25.0421,263000.0
2010-06-02 11:25:00,33.89,33.95,33.85,33.87,255400.0,25.0421,25.0864,25.0125,25.0273,255400.0
2010-06-02 11:30:00,33.87,33.88,33.75,33.81,321800.0,25.0273,25.0347,24.9386,24.983,321800.0
2010-06-02 11:35:00,33.81,33.88,33.8,33.87,143200.0,24.983,25.0347,24.9756,25.0273,143200.0
2010-06-02 11:40:00,33.85,33.93,33.84,33.92,213200.0,25.0125,25.0716,25.0051,25.0642,213200.0
2010-06-02 11:45:00,33.92,34.04,33.92,34.02,294800.0,25.0642,25.1529,25.0642,25.1381,294800.0
2010-06-02 11:50:00,34.02,34.13,34.02,34.02,199800.0,25.1381,25.2194,25.1381,25.1381,199800.0
2010-06-02 11:55:00,34.02,34.06,33.99,33.99,164800.0,25.1381,25.1677,25.116,25.116,164800.0
2010-06-02 12:00:00,33.99,34.12,33.99,34.12,141600.0,25.116,25.212,25.116,25.212,141600.0
2010-06-02 12:05:00,34.12,34.23,34.09,34.21,222200.0,25.212,25.2933,25.1899,25.2785,222200.0
2010-06-02 12:10:00,34.2,34.23,34.16,34.16,142600.0,25.2711,25.2933,25.2416,25.2416,142600.0
2010-06-02 12:15:00,34.17,34.2,34.1,34.13,207000.0,25.249,25.2711,25.1973,25.2194,207000.0
2010-06-02 12:20:00,34.13,34.24,34.13,34.2,165400.0,25.2194,25.3007,25.2194,25.2711,165400.0
2010-06-02 12:25:00,34.2,34.22,34.15,34.16,96000.0,25.2711,25.2859,25.2342,25.2416,96000.0
2010-06-02 12:30:00,34.16,34.22,34.16,34.21,123000.0,25.2416,25.2859,25.2416,25.2785,123000.0
2010-06-02 12:35:00,34.21,34.23,34.12,34.19,194800.0,25.2785,25.2933,25.212,25.2638,194800.0
2010-06-02 12:40:00,34.18,34.23,34.16,34.23,139200.0,25.2564,25.2933,25.2416,25.2933,139200.0
2010-06-02 12:45:00,34.23,34.35,34.22,34.34,242000.0,25.2933,25.382,25.2859,25.3746,242000.0
2010-06-02 12:50:00,34.35,34.36,34.3,34.35,90200.0,25.382,25.3894,25.345,25.382,90200.0
2010-06-02 12:55:00,34.36,34.37,34.27,34.3,131600.0,25.3894,25.3968,25.3229,25.345,131600.0
2010-06-02 13:00:00,34.3,34.37,34.27,34.33,179200.0,25.345,25.3968,25.3229,25.3672,179200.0
2010-06-02 13:05:00,34.33,34.37,34.29,34.3,161000.0,25.3672,25.3968,25.3376,25.345,161000.0
2010-06-02 13:10:00,34.29,34.33,34.19,34.24,194400.0,25.3376,25.3672,25.2638,25.3007,194400.0
2010-06-02 13:15:00,34.24,34.24,34.18,34.21,128000.0,25.3007,25.3007,25.2564,25.2785,128000.0
2010-06-02 13:20:00,34.21,34.26,34.18,34.24,102600.0,25.2785,25.3155,25.2564,25.3007,102600.0
2010-06-02 13:25:00,34.24,34.26,34.18,34.21,157600.0,25.3007,25.3155,25.2564,25.2785,157600.0
2010-06-02 13:30:00,34.21,34.24,34.2,34.21,107400.0,25.2785,25.3007,25.2711,25.2785,107400.0
2010-06-02 13:35:00,34.21,34.25,34.18,34.22,69400.0,25.2785,25.3081,25.2564,25.2859,69400.0
2010-06-02 13:40:00,34.22,34.23,34.17,34.18,103200.0,25.2859,25.2933,25.249,25.2564,103200.0
2010-06-02 13:45:00,34.18,34.2,34.1,34.11,135800.0,25.2564,25.2711,25.1973,25.2046,135800.0
2010-06-02 13:50:00,34.11,34.12,34.07,34.08,172600.0,25.2046,25.212,25.1751,25.1825,172600.0
2010-06-02 13:55:00,34.09,34.09,34.02,34.05,238800.0,25.1899,25.1899,25.1381,25.1603,238800.0
2010-06-02 14:00:00,34.04,34.06,34.0,34.01,129400.0,25.1529,25.1677,25.1234,25.1307,129400.0
2010-06-02 14:05:00,34.0,34.07,33.99,34.03,189600.0,25.1234,25.1751,25.116,25.1455,189600.0
2010-06-02 14:10:00,34.04,34.06,33.97,34.06,118800.0,25.1529,25.1677,25.1012,25.1677,118800.0
2010-06-02 14:15:00,34.05,34.07,33.95,33.95,176400.0,25.1603,25.1751,25.0864,25.0864,176400.0
2010-06-02 14:20:00,33.96,34.02,33.92,33.95,162200.0,25.0938,25.1381,25.0642,25.0864,162200.0
2010-06-02 14:25:00,33.95,34.01,33.94,33.99,240200.0,25.0864,25.1307,25.079,25.116,240200.0
2010-06-02 14:30:00,34.01,34.12,33.99,34.1,153200.0,25.1307,25.212,25.116,25.1973,153200.0
2010-06-02 14:35:00,34.1,34.16,34.1,34.13,146400.0,25.1973,25.2416,25.1973,25.2194,146400.0
2010-06-02 14:40:00,34.13,34.24,34.12,34.24,247800.0,25.2194,25.3007,25.212,25.3007,247800.0
2010-06-02 14:45:00,34.24,34.28,34.2,34.25,191800.0,25.3007,25.3303,25.2711,25.3081,191800.0
2010-06-02 14:50:00,34.26,34.33,34.25,34.31,274200.0,25.3155,25.3672,25.3081,25.3524,274200.0
2010-06-02 14:55:00,34.31,34.38,34.31,34.37,252200.0,25.3524,25.4041,25.3524,25.3968,252200.0
2010-06-02 15:00:00,34.37,34.41,34.33,34.38,225800.0,25.3968,25.4263,25.3672,25.4041,225800.0
2010-06-02 15:05:00,34.38,34.47,34.35,34.42,275000.0,25.4041,25.4707,25.382,25.4337,275000.0
2010-06-02 15:10:00,34.42,34.47,34.4,34.46,263000.0,25.4337,25.4707,25.4189,25.4633,263000.0
2010-06-02 15:15:00,34.46,34.46,34.36,34.4,263200.0,25.4633,25.4633,25.3894,25.4189,263200.0
2010-06-02 15:20:00,34.41,34.43,34.35,34.38,235600.0,25.4263,25.4411,25.382,25.4041,235600.0
2010-06-02 15:25:00,34.39,34.47,34.35,34.47,241200.0,25.4115,25.4707,25.382,25.4707,241200.0
2010-06-02 15:30:00,34.47,34.5,34.38,34.42,386800.0,25.4707,25.4928,25.4041,25.4337,386800.0
2010-06-02 15:35:00,34.41,34.45,34.35,34.42,398000.0,25.4263,25.4559,25.382,25.4337,398000.0
2010-06-02 15:40:00,34.42,34.46,34.4,34.45,445800.0,25.4337,25.4633,25.4189,25.4559,445800.0
2010-06-02 15:45:00,34.45,34.48,34.35,34.36,622200.0,25.4559,25.478,25.382,25.3894,622200.0
2010-06-02 15:50:00,34.36,34.45,34.3,34.43,767800.0,25.3894,25.4559,25.345,25.4411,767800.0
2010-06-02 15:55:00,34.43,34.52,34.43,34.51,1048600.0,25.4411,25.5076,25.4411,25.5002,1048600.0
2010-06-03 09:30:00,34.83,34.86,34.39,34.42,671200.0,25.7367,25.7588,25.4115,25.4337,671200.0
2010-06-03 09:35:00,34.42,34.48,34.1,34.14,703800.0,25.4337,25.478,25.1973,25.2268,703800.0
2010-06-03 09:40:00,34.12,34.22,34.05,34.12,598600.0,25.212,25.2859,25.1603,25.212,598600.0
2010-06-03 09:45:00,34.12,34.21,33.95,34.01,555000.0,25.212,25.2785,25.0864,25.1307,555000.0
2010-06-03 09:50:00,34.01,34.09,33.95,34.01,502400.0,25.1307,25.1899,25.0864,25.1307,502400.0
2010-06-03 09:55:00,34.01,34.14,33.89,34.05,554200.0,25.1307,25.2268,25.0421,25.1603,554200.0
2010-06-03 10:00:00,34.03,34.04,33.9,33.96,380800.0,25.1455,25.1529,25.0495,25.0938,380800.0
2010-06-03 10:05:00,33.95,33.99,33.8,33.94,415800.0,25.0864,25.116,24.9756,25.079,415800.0
2010-06-03 10:10:00,33.95,34.06,33.9,33.94,294400.0,25.0864,25.1677,25.0495,25.079,294400.0
2010-06-03 10:15:00,33.93,34.02,33.77,33.81,388800.0,25.0716,25.1381,24.9534,24.983,388800.0
2010-06-03 10:20:00,33.82,33.83,33.57,33.58,506000.0,24.9904,24.9977,24.8056,24.813,506000.0
2010-06-03 10:25:00,33.57,33.7,33.57,33.63,321800.0,24.8056,24.9017,24.8056,24.85,321800.0
2010-06-03 10:30:00,33.63,33.73,33.58,33.66,277600.0,24.85,24.9238,24.813,24.8721,277600.0
2010-06-03 10:35:00,33.66,33.67,33.51,33.52,471000.0,24.8721,24.8795,24.7613,24.7687,471000.0
2010-06-03 10:40:00,33.53,33.55,33.42,33.43,536600.0,24.7761,24.7908,24.6948,24.7022,536600.0
2010-06-03 10:45:00,33.43,33.49,33.35,33.42,479200.0,24.7022,24.7465,24.6431,24.6948,479200.0
2010-06-03 10:50:00,33.43,33.46,33.38,33.43,306600.0,24.7022,24.7243,24.6652,24.7022,306600.0
2010-06-03 10:55:00,33.43,33.49,33.39,33.45,459600.0,24.7022,24.7465,24.6726,24.717,459600.0
2010-06-03 11:00:00,33.45,33.45,33.32,33.43,587400.0,24.717,24.717,24.6209,24.7022,587400.0
2010-06-03 11:05:00,33.44,33.45,33.35,33.42,508000.0,24.7096,24.717,24.6431,24.6948,508000.0
2010-06-03 11:10:00,33.42,33.59,33.38,33.56,716200.0,24.6948,24.8204,24.6652,24.7982,716200.0
2010-06-03 11:15:00,33.56,33.58,33.46,33.48,428400.0,24.7982,24.813,24.7243,24.7391,428400.0
2010-06-03 11:20:00,33.48,33.49,33.31,33.33,317800.0,24.7391,24.7465,24.6135,24.6283,317800.0
2010-06-03 11:25:00,33.33,33.35,33.25,33.27,591600.0,24.6283,24.6431,24.5692,24.5839,591600.0
2010-06-03 11:30:00,33.28,33.33,33.21,33.33,394400.0,24.5913,24.6283,24.5396,24.6283,394400.0
2010-06-03 11:35:00,33.33,33.35,33.26,33.34,274800.0,24.6283,24.6431,24.5766,24.6357,274800.0
2010-06-03 11:40:00,33.33,33.35,33.24,33.28,189000.0,24.6283,24.6431,24.5618,24.5913,189000.0
2010-06-03 11:45:00,33.28,33.29,33.02,33.04,691800.0,24.5913,24.5987,24.3992,24.414,691800.0
2010-06-03 11:50:00,33.04,33.1,32.94,32.98,651400.0,24.414,24.4583,24.3401,24.3697,651400.0
2010-06-03 11:55:00,32.98,32.98,32.74,32.79,1113600.0,24.3697,24.3697,24.1923,24.2293,1113600.0
2010-06-03 12:00:00,32.81,32.94,32.77,32.88,395200.0,24.244,24.3401,24.2145,24.2958,395200.0
2010-06-03 12:05:00,32.88,32.88,32.69,32.74,487800.0,24.2958,24.2958,24.1554,24.1923,487800.0
2010-06-03 12:10:00,32.73,32.8,32.64,32.79,573000.0,24.1849,24.2367,24.1184,24.2293,573000.0
2010-06-03 12:15:00,32.79,32.79,32.69,32.73,259800.0,24.2293,24.2293,24.1554,24.1849,259800.0
2010-06-03 12:20:00,32.73,32.74,32.51,32.52,602400.0,24.1849,24.1923,24.0224,24.0298,602400.0
2010-06-03 12:25:00,32.53,32.65,32.52,32.63,336200.0,24.0371,24.1258,24.0298,24.111,336200.0
2010-06-03 12:30:00,32.63,32.67,32.56,32.6,376600.0,24.111,24.1406,24.0593,24.0889,376600.0
2010-06-03 12:35:00,32.6,32.74,32.55,32.7,509000.0,24.0889,24.1923,24.0519,24.1628,509000.0
2010-06-03 12:40:00,32.72,32.72,32.6,32.65,250400.0,24.1775,24.1775,24.0889,24.1258,250400.0
2010-06-03 12:45:00,32.63,32.7,32.59,32.63,301400.0,24.111,24.1628,24.0815,24.111,301400.0
2010-06-03 12:50:00,32.63,32.66,32.57,32.63,297400.0,24.111,24.1332,24.0667,24.111,297400.0
2010-06-03 12:55:00,32.63,32.7,32.59,32.68,291400.0,24.111,24.1628,24.0815,24.148,291400.0
2010-06-03 13:00:00,32.67,32.7,32.63,32.7,139400.0,24.1406,24.1628,24.111,24.1628,139400.0
2010-06-03 13:05:00,32.7,32.74,32.68,32.7,257600.0,24.1628,24.1923,24.148,24.1628,257600.0
2010-06-03 13:10:00,32.7,32.74,32.65,32.68,256200.0,24.1628,24.1923,24.1258,24.148,256200.0
2010-06-03 13:15:00,32.68,32.72,32.6,32.62,221000.0,24.148,24.1775,24.0889,24.1036,221000.0
2010-06-03 13:20:00,32.62,32.68,32.62,32.66,151600.0,24.1036,24.148,24.1036,24.1332,151600.0
2010-06-03 13:25:00,32.66,32.71,32.63,32.71,340600.0,24.1332,24.1701,24.111,24.1701,340600.0
2010-06-03 13:30:00,32.71,32.8,32.7,32.75,272400.0,24.1701,24.2367,24.1628,24.1997,272400.0
2010-06-03 13:35:00,32.75,32.76,32.67,32.72,353200.0,24.1997,24.2071,24.1406,24.1775,353200.0
2010-06-03 13:40:00,32.72,32.84,32.72,32.81,356000.0,24.1775,24.2662,24.1775,24.244,356000.0
2010-06-03 13:45:00,32.81,32.87,32.78,32.8,383800.0,24.244,24.2884,24.2219,24.2367,383800.0
2010-06-03 13:50:00,32.8,32.84,32.67,32.67,243800.0,24.2367,24.2662,24.1406,24.1406,243800.0
2010-06-03 13:55:00,32.67,32.72,32.65,32.66,243600.0,24.1406,24.1775,24.1258,24.1332,243600.0
2010-06-03 14:00:00,32.66,32.72,32.65,32.67,144800.0,24.1332,24.1775,24.1258,24.1406,144800.0
2010-06-03 14:05:00,32.66,32.74,32.61,32.72,189800.0,24.1332,24.1923,24.0963,24.1775,189800.0
2010-06-03 14:10:00,32.72,32.77,32.68,32.69,402400.0,24.1775,24.2145,24.148,24.1554,402400.0
2010-06-03 14:15:00,32.69,32.77,32.65,32.7,273600.0,24.1554,24.2145,24.1258,24.1628,273600.0
2010-06-03 14:20:00,32.69,32.81,32.69,32.74,241400.0,24.1554,24.244,24.1554,24.1923,241400.0
2010-06-03 14:25:00,32.75,32.8,32.69,32.7,165400.0,24.1997,24.2367,24.1554,24.1628,165400.0
2010-06-03 14:30:00,32.69,32.76,32.68,32.76,174200.0,24.1554,24.2071,24.148,24.2071,174200.0
2010-06-03 14:35:00,32.76,32.88,32.72,32.82,347600.0,24.2071,24.2958,24.1775,24.2514,347600.0
2010-06-03 14:40:00,32.82,32.91,32.82,32.89,271800.0,24.2514,24.3179,24.2514,24.3032,271800.0
2010-06-03 14:45:00,32.9,32.9,32.74,32.75,274800.0,24.3105,24.3105,24.1923,24.1997,274800.0
2010-06-03 14:50:00,32.75,32.8,32.73,32.76,343200.0,24.1997,24.2367,24.1849,24.2071,343200.0
2010-06-03 14:55:00,32.76,32.8,32.67,32.77,253400.0,24.2071,24.2367,24.1406,24.2145,253400.0
2010-06-03 15:00:00,32.77,32.92,32.77,32.88,339400.0,24.2145,24.3253,24.2145,24.2958,339400.0
2010-06-03 15:05:00,32.88,32.93,32.82,32.87,341000.0,24.2958,24.3327,24.2514,24.2884,341000.0
2010-06-03 15:10:00,32.87,32.87,32.74,32.79,390000.0,24.2884,24.2884,24.1923,24.2293,390000.0
2010-06-03 15:15:00,32.78,32.78,32.67,32.71,271000.0,24.2219,24.2219,24.1406,24.1701,271000.0
2010-06-03 15:20:00,32.71,32.85,32.68,32.83,273400.0,24.1701,24.2736,24.148,24.2588,273400.0
2010-06-03 15:25:00,32.83,32.99,32.83,32.96,354200.0,24.2588,24.377,24.2588,24.3549,354200.0
2010-06-03 15:30:00,32.97,33.02,32.92,32.96,447200.0,24.3623,24.3992,24.3253,24.3549,447200.0
2010-06-03 15:35:00,32.95,33.08,32.95,33.07,690000.0,24.3475,24.4435,24.3475,24.4362,690000.0
2010-06-03 15:40:00,33.07,33.13,33.06,33.12,660200.0,24.4362,24.4805,24.4288,24.4731,660200.0
2010-06-03 15:45:00,33.12,33.12,32.92,32.92,801000.0,24.4731,24.4731,24.3253,24.3253,801000.0
2010-06-03 15:50:00,32.92,33.02,32.9,33.01,832000.0,24.3253,24.3992,24.3105,24.3918,832000.0
2010-06-03 15:55:00,33.01,33.12,33.01,33.08,1121200.0,24.3918,24.4731,24.3918,24.4435,1121200.0
2010-06-04 09:30:00,32.1,32.28,31.89,32.22,1197800.0,23.7194,23.8524,23.5642,23.8081,1197800.0
2010-06-04 09:35:00,32.28,32.4,32.17,32.18,975200.0,23.8524,23.9411,23.7711,23.7785,975200.0
2010-06-04 09:40:00,32.19,32.33,32.1,32.26,691000.0,23.7859,23.8894,23.7194,23.8376,691000.0
2010-06-04 09:45:00,32.26,32.45,32.1,32.45,741200.0,23.8376,23.978,23.7194,23.978,741200.0
2010-06-04 09:50:00,32.45,32.69,32.35,32.63,754400.0,23.978,24.1554,23.9041,24.111,754400.0
2010-06-04 09:55:00,32.63,32.65,32.52,32.52,468000.0,24.111,24.1258,24.0298,24.0298,468000.0
2010-06-04 10:00:00,32.52,32.54,32.39,32.52,563600.0,24.0298,24.0445,23.9337,24.0298,563600.0
2010-06-04 10:05:00,32.52,32.59,32.46,32.48,491000.0,24.0298,24.0815,23.9854,24.0002,491000.0
2010-06-04 10:10:00,32.49,32.67,32.48,32.64,388800.0,24.0076,24.1406,24.0002,24.1184,388800.0
2010-06-04 10:15:00,32.64,32.64,32.51,32.57,319200.0,24.1184,24.1184,24.0224,24.0667,319200.0
2010-06-04 10:20:00,32.58,32.6,32.46,32.51,611800.0,24.0741,24.0889,23.9854,24.0224,611800.0
2010-06-04 10:25:00,32.51,32.53,32.43,32.5,311000.0,24.0224,24.0371,23.9632,24.015,311000.0
2010-06-04 10:30:00,32.49,32.59,32.46,32.55,288200.0,24.0076,24.0815,23.9854,24.0519,288200.0
2010-06-04 10:35:00,32.54,32.7,32.52,32.67,358400.0,24.0445,24.1628,24.0298,24.1406,358400.0
2010-06-04 10:40:00,32.68,32.72,32.64,32.64,254600.0,24.148,24.1775,24.1184,24.1184,254600.0
2010-06-04 10:45:00,32.65,32.66,32.56,32.59,298800.0,24.1258,24.1332,24.0593,24.0815,298800.0
2010-06-04 10:50:00,32.6,32.6,32.44,32.49,336200.0,24.0889,24.0889,23.9706,24.0076,336200.0
2010-06-04 10:55:00,32.49,32.52,32.38,32.38,297200.0,24.0076,24.0298,23.9263,23.9263,297200.0
2010-06-04 11:00:00,32.38,32.39,32.29,32.34,273600.0,23.9263,23.9337,23.8598,23.8967,273600.0
2010-06-04 11:05:00,32.34,32.4,32.31,32.32,175200.0,23.8967,23.9411,23.8746,23.882,175200.0
2010-06-04 11:10:00,32.32,32.33,32.21,32.25,368200.0,23.882,23.8894,23.8007,23.8302,368200.0
2010-06-04 11:15:00,32.26,32.29,32.09,32.09,281200.0,23.8376,23.8598,23.712,23.712,281200.0
2010-06-04 11:20:00,32.09,32.17,32.05,32.07,326800.0,23.712,23.7711,23.6825,23.6972,326800.0
2010-06-04 11:25:00,32.07,32.13,32.04,32.08,211200.0,23.6972,23.7416,23.6751,23.7046,211200.0
2010-06-04 11:30:00,32.07,32.16,32.06,32.13,233000.0,23.6972,23.7637,23.6898,23.7416,233000.0
2010-06-04 11:35:00,32.13,32.24,32.06,32.21,239800.0,23.7416,23.8229,23.6898,23.8007,239800.0
2010-06-04 11:40:00,32.21,32.24,32.1,32.12,180200.0,23.8007,23.8229,23.7194,23.7342,180200.0
2010-06-04 11:45:00,32.12,32.21,32.1,32.21,123400.0,23.7342,23.8007,23.7194,23.8007,123400.0
2010-06-04 11:50:00,32.21,32.23,32.13,32.14,141400.0,23.8007,23.8155,23.7416,23.749,141400.0
2010-06-04 11:55:00,32.14,32.17,32.1,32.16,178000.0,23.749,23.7711,23.7194,23.7637,178000.0
2010-06-04 12:00:00,32.16,32.18,32.02,32.05,299800.0,23.7637,23.7785,23.6603,23.6825,299800.0
2010-06-04 12:05:00,32.05,32.05,31.94,31.99,462200.0,23.6825,23.6825,23.6012,23.6381,462200.0
2010-06-04 12:10:00,31.99,32.1,31.96,32.1,320200.0,23.6381,23.7194,23.616,23.7194,320200.0
2010-06-04 12:15:00,32.1,32.1,32.01,32.02,130000.0,23.7194,23.7194,23.6529,23.6603,130000.0
2010-06-04 12:20:00,32.03,32.08,32.02,32.04,115400.0,23.6677,23.7046,23.6603,23.6751,115400.0
2010-06-04 12:25:00,32.04,32.06,32.01,32.02,140400.0,23.6751,23.6898,23.6529,23.6603,140400.0
2010-06-04 12:30:00,32.02,32.08,31.98,32.06,157400.0,23.6603,23.7046,23.6307,23.6898,157400.0
2010-06-04 12:35:00,32.05,32.12,32.05,32.1,155000.0,23.6825,23.7342,23.6825,23.7194,155000.0
2010-06-04 12:40:00,32.1,32.1,31.98,32.01,174400.0,23.7194,23.7194,23.6307,23.6529,174400.0
2010-06-04 12:45:00,32.01,32.04,31.98,32.02,142000.0,23.6529,23.6751,23.6307,23.6603,142000.0
2010-06-04 12:50:00,32.02,32.12,32.02,32.1,222600.0,23.6603,23.7342,23.6603,23.7194,222600.0
2010-06-04 12:55:00,32.1,32.11,32.06,32.07,100600.0,23.7194,23.7268,23.6898,23.6972,100600.0
2010-06-04 13:00:00,32.07,32.1,31.93,31.93,253000.0,23.6972,23.7194,23.5938,23.5938,253000.0
2010-06-04 13:05:00,31.93,31.97,31.91,31.95,215800.0,23.5938,23.6233,23.579,23.6086,215800.0
2010-06-04 13:10:00,31.95,31.96,31.84,31.85,389800.0,23.6086,23.616,23.5273,23.5347,389800.0
2010-06-04 13:15:00,31.86,31.86,31.77,31.8,278400.0,23.5421,23.5421,23.4756,23.4977,278400.0
2010-06-04 13:20:00,31.8,31.8,31.71,31.74,369200.0,23.4977,23.4977,23.4312,23.4534,369200.0
2010-06-04 13:25:00,31.75,31.8,31.72,31.73,245000.0,23.4608,23.4977,23.4386,23.446,245000.0
2010-06-04 13:30:00,31.74,31.82,31.74,31.78,180000.0,23.4534,23.5125,23.4534,23.483,180000.0
2010-06-04 13:35:00,31.78,31.8,31.66,31.68,250000.0,23.483,23.4977,23.3943,23.4091,250000.0
2010-06-04 13:40:00,31.68,31.71,31.61,31.65,288200.0,23.4091,23.4312,23.3573,23.3869,288200.0
2010-06-04 13:45:00,31.65,31.73,31.64,31.72,184200.0,23.3869,23.446,23.3795,23.4386,184200.0
2010-06-04 13:50:00,31.72,31.73,31.61,31.63,199800.0,23.4386,23.446,23.3573,23.3721,199800.0
2010-06-04 13:55:00,31.63,31.67,31.61,31.63,164000.0,23.3721,23.4017,23.3573,23.3721,164000.0
2010-06-04 14:00:00,31.63,31.68,31.61,31.61,265200.0,23.3721,23.4091,23.3573,23.3573,265200.0
2010-06-04 14:05:00,31.62,31.68,31.55,31.56,243000.0,23.3647,23.4091,23.313,23.3204,243000.0
2010-06-04 14:10:00,31.56,31.58,31.48,31.55,454800.0,23.3204,23.3352,23.2613,23.313,454800.0
2010-06-04 14:15:00,31.54,31.6,31.5,31.5,193400.0,23.3056,23.3499,23.2761,23.2761,193400.0
2010-06-04 14:20:00,31.5,31.56,31.48,31.52,321400.0,23.2761,23.3204,23.2613,23.2908,321400.0
2010-06-04 14:25:00,31.52,31.53,31.43,31.46,316600.0,23.2908,23.2982,23.2243,23.2465,316600.0
2010-06-04 14:30:00,31.46,31.5,31.43,31.47,228800.0,23.2465,23.2761,23.2243,23.2539,228800.0
2010-06-04 14:35:00,31.47,31.48,31.4,31.42,273400.0,23.2539,23.2613,23.2022,23.2169,273400.0
2010-06-04 14:40:00,31.42,31.52,31.4,31.5,245000.0,23.2169,23.2908,23.2022,23.2761,245000.0
2010-06-04 14:45:00,31.49,31.5,31.35,31.38,366600.0,23.2687,23.2761,23.1652,23.1874,366600.0
2010-06-04 14:50:00,31.38,31.4,31.28,31.35,457400.0,23.1874,23.2022,23.1135,23.1652,457400.0
2010-06-04 14:55:00,31.36,31.38,31.29,31.33,278400.0,23.1726,23.1874,23.1209,23.1504,278400.0
2010-06-04 15:00:00,31.33,31.56,31.33,31.52,417800.0,23.1504,23.3204,23.1504,23.2908,417800.0
2010-06-04 15:05:00,31.52,31.56,31.47,31.53,535600.0,23.2908,23.3204,23.2539,23.2982,535600.0
2010-06-04 15:10:00,31.53,31.59,31.52,31.55,331200.0,23.2982,23.3426,23.2908,23.313,331200.0
2010-06-04 15:15:00,31.55,31.58,31.45,31.55,307400.0,23.313,23.3352,23.2391,23.313,307400.0
2010-06-04 15:20:00,31.56,31.6,31.45,31.48,395000.0,23.3204,23.3499,23.2391,23.2613,395000.0
2010-06-04 15:25:00,31.48,31.49,31.38,31.38,305200.0,23.2613,23.2687,23.1874,23.1874,305200.0
2010-06-04 15:30:00,31.38,31.45,31.36,31.39,484200.0,23.1874,23.2391,23.1726,23.1948,484200.0
2010-06-04 15:35:00,31.4,31.46,31.37,31.39,561000.0,23.2022,23.2465,23.18,23.1948,561000.0
2010-06-04 15:40:00,31.39,31.41,31.26,31.3,837400.0,23.1948,23.2095,23.0987,23.1283,837400.0
2010-06-04 15:45:00,31.31,31.39,31.3,31.38,870000.0,23.1357,23.1948,23.1283,23.1874,870000.0
2010-06-04 15:50:00,31.38,31.41,31.31,31.37,1329000.0,23.1874,23.2095,23.1357,23.18,1329000.0
2010-06-04 15:55:00,31.37,31.46,31.35,31.44,1090400.0,23.18,23.2465,23.1652,23.2317,1090400.0
2010-06-07 09:30:00,31.4,31.46,31.05,31.15,915200.0,23.2022,23.2465,22.9435,23.0174,915200.0
2010-06-07 09:35:00,31.15,31.5,31.1,31.21,907200.0,23.0174,23.2761,22.9805,23.0618,907200.0
2010-06-07 09:40:00,31.21,31.25,30.56,30.57,1347600.0,23.0618,23.0913,22.5815,22.5889,1347600.0
2010-06-07 09:45:00,30.57,30.75,30.5,30.72,1027600.0,22.5889,22.7219,22.5371,22.6997,1027600.0
2010-06-07 09:50:00,30.72,30.98,30.65,30.93,683200.0,22.6997,22.8918,22.648,22.8549,683200.0
2010-06-07 09:55:00,30.95,31.05,30.82,30.98,580200.0,22.8696,22.9435,22.7736,22.8918,580200.0
2010-06-07 10:00:00,30.98,31.07,30.88,31.04,411600.0,22.8918,22.9583,22.8179,22.9361,411600.0
2010-06-07 10:05:00,31.04,31.23,31.0,31.16,556400.0,22.9361,23.0765,22.9066,23.0248,556400.0
2010-06-07 10:10:00,31.16,31.26,31.09,31.14,442200.0,23.0248,23.0987,22.9731,23.01,442200.0
2010-06-07 10:15:00,31.15,31.18,31.02,31.03,465000.0,23.0174,23.0396,22.9214,22.9288,465000.0
2010-06-07 10:20:00,31.03,31.07,30.94,31.06,540800.0,22.9288,22.9583,22.8623,22.9509,540800.0
2010-06-07 10:25:00,31.05,31.07,30.88,30.93,354200.0,22.9435,22.9583,22.8179,22.8549,354200.0
2010-06-07 10:30:00,30.93,30.96,30.76,30.83,321400.0,22.8549,22.877,22.7292,22.781,321400.0
2010-06-07 10:35:00,30.83,30.88,30.63,30.67,424800.0,22.781,22.8179,22.6332,22.6627,424800.0
2010-06-07 10:40:00,30.67,30.8,30.64,30.69,362800.0,22.6627,22.7588,22.6406,22.6775,362800.0
2010-06-07 10:45:00,30.69,30.75,30.63,30.71,333000.0,22.6775,22.7219,22.6332,22.6923,333000.0
2010-06-07 10:50:00,30.72,30.74,30.49,30.5,603400.0,22.6997,22.7145,22.5297,22.5371,603400.0
2010-06-07 10:55:00,30.5,30.52,30.27,30.29,811600.0,22.5371,22.5519,22.3672,22.382,811600.0
2010-06-07 11:00:00,30.29,30.39,30.26,30.32,759400.0,22.382,22.4558,22.3598,22.4041,759400.0
2010-06-07 11:05:00,30.32,30.39,30.25,30.36,463200.0,22.4041,22.4558,22.3524,22.4337,463200.0
2010-06-07 11:10:00,30.36,30.43,30.32,30.32,391200.0,22.4337,22.4854,22.4041,22.4041,391200.0
2010-06-07 11:15:00,30.32,30.33,30.17,30.19,585200.0,22.4041,22.4115,22.2933,22.3081,585200.0
2010-06-07 11:20:00,30.21,30.36,30.15,30.25,495400.0,22.3228,22.4337,22.2785,22.3524,495400.0
2010-06-07 11:25:00,30.24,30.44,30.24,30.36,417800.0,22.345,22.4928,22.345,22.4337,417800.0
2010-06-07 11:30:00,30.36,30.52,30.3,30.51,442600.0,22.4337,22.5519,22.3893,22.5445,442600.0
2010-06-07 11:35:00,30.5,30.67,30.5,30.61,451800.0,22.5371,22.6627,22.5371,22.6184,451800.0
2010-06-07 11:40:00,30.6,30.74,30.58,30.71,348800.0,22.611,22.7145,22.5962,22.6923,348800.0
2010-06-07 11:45:00,30.71,30.78,30.59,30.59,369600.0,22.6923,22.744,22.6036,22.6036,369600.0
2010-06-07 11:50:00,30.6,30.73,30.59,30.71,231800.0,22.611,22.7071,22.6036,22.6923,231800.0
2010-06-07 11:55:00,30.7,30.84,30.64,30.82,298400.0,22.6849,22.7884,22.6406,22.7736,298400.0
2010-06-07 12:00:00,30.81,30.92,30.76,30.91,250800.0,22.7662,22.8475,22.7292,22.8401,250800.0
2010-06-07 12:05:00,30.91,31.09,30.88,30.93,475000.0,22.8401,22.9731,22.8179,22.8549,475000.0
2010-06-07 12:10:00,30.93,31.03,30.91,30.91,173400.0,22.8549,22.9288,22.8401,22.8401,173400.0
2010-06-07 12:15:00,30.92,30.94,30.88,30.92,203400.0,22.8475,22.8623,22.8179,22.8475,203400.0
2010-06-07 12:20:00,30.92,30.96,30.88,30.91,219800.0,22.8475,22.877,22.8179,22.8401,219800.0
2010-06-07 12:25:00,30.9,30.96,30.75,30.75,205800.0,22.8327,22.877,22.7219,22.7219,205800.0
2010-06-07 12:30:00,30.75,30.83,30.75,30.79,154800.0,22.7219,22.781,22.7219,22.7514,154800.0
2010-06-07 12:35:00,30.79,30.81,30.74,30.79,158200.0,22.7514,22.7662,22.7145,22.7514,158200.0
2010-06-07 12:40:00,30.79,30.9,30.77,30.86,219800.0,22.7514,22.8327,22.7366,22.8031,219800.0
2010-06-07 12:45:00,30.86,30.94,30.79,30.92,244600.0,22.8031,22.8623,22.7514,22.8475,244600.0
2010-06-07 12:50:00,30.92,31.02,30.92,30.98,280600.0,22.8475,22.9214,22.8475,22.8918,280600.0
2010-06-07 12:55:00,30.97,31.0,30.92,30.93,149600.0,22.8844,22.9066,22.8475,22.8549,149600.0
2010-06-07 13:00:00,30.93,30.94,30.75,30.77,366600.0,22.8549,22.8623,22.7219,22.7366,366600.0
2010-06-07 13:05:00,30.78,30.8,30.65,30.69,460600.0,22.744,22.7588,22.648,22.6775,460600.0
2010-06-07 13:10:00,30.68,30.71,30.57,30.57,265400.0,22.6701,22.6923,22.5889,22.5889,265400.0
2010-06-07 13:15:00,30.58,30.63,30.54,30.6,467400.0,22.5962,22.6332,22.5667,22.611,467400.0
2010-06-07 13:20:00,30.64,30.68,30.49,30.54,443000.0,22.6406,22.6701,22.5297,22.5667,443000.0
2010-06-07 13:25:00,30.54,30.63,30.53,30.62,403600.0,22.5667,22.6332,22.5593,22.6258,403600.0
2010-06-07 13:30:00,30.61,30.66,30.57,30.58,195200.0,22.6184,22.6554,22.5889,22.5962,195200.0
2010-06-07 13:35:00,30.58,30.63,30.43,30.44,342400.0,22.5962,22.6332,22.4854,22.4928,342400.0
2010-06-07 13:40:00,30.43,30.5,30.39,30.43,303400.0,22.4854,22.5371,22.4558,22.4854,303400.0
2010-06-07 13:45:00,30.43,30.45,30.27,30.29,430400.0,22.4854,22.5002,22.3672,22.382,430400.0
2010-06-07 13:50:00,30.3,30.36,30.25,30.33,258400.0,22.3893,22.4337,22.3524,22.4115,258400.0
2010-06-07 13:55:00,30.33,30.33,30.21,30.31,358400.0,22.4115,22.4115,22.3228,22.3967,358400.0
2010-06-07 14:00:00,30.3,30.43,30.28,30.38,324800.0,22.3893,22.4854,22.3746,22.4485,324800.0
2010-06-07 14:05:00,30.37,30.37,30.22,30.29,338000.0,22.4411,22.4411,22.3302,22.382,338000.0
2010-06-07 14:10:00,30.29,30.31,30.23,30.24,300000.0,22.382,22.3967,22.3376,22.345,300000.0
2010-06-07 14:15:00,30.25,30.27,30.18,30.18,251200.0,22.3524,22.3672,22.3007,22.3007,251200.0
2010-06-07 14:20:00,30.19,30.21,30.09,30.1,520200.0,22.3081,22.3228,22.2342,22.2416,520200.0
2010-06-07 14:25:00,30.11,30.24,30.1,30.2,294200.0,22.249,22.345,22.2416,22.3155,294200.0
2010-06-07 14:30:00,30.21,30.24,30.12,30.13,337400.0,22.3228,22.345,22.2563,22.2637,337400.0
2010-06-07 14:35:00,30.13,30.18,30.09,30.12,437800.0,22.2637,22.3007,22.2342,22.2563,437800.0
2010-06-07 14:40:00,30.11,30.15,30.05,30.1,375600.0,22.249,22.2785,22.2046,22.2416,375600.0
2010-06-07 14:45:00,30.11,30.11,29.97,30.01,719800.0,22.249,22.249,22.1455,22.1751,719800.0
2010-06-07 14:50:00,30.0,30.02,29.95,29.99,566000.0,22.1677,22.1824,22.1307,22.1603,566000.0
2010-06-07 14:55:00,29.99,30.01,29.97,30.0,455400.0,22.1603,22.1751,22.1455,22.1677,455400.0
2010-06-07 15:00:00,30.0,30.06,29.92,29.93,811400.0,22.1677,22.212,22.1086,22.1159,811400.0
2010-06-07 15:05:00,29.93,30.02,29.93,29.98,707600.0,22.1159,22.1824,22.1159,22.1529,707600.0
2010-06-07 15:10:00,29.98,29.99,29.76,29.77,822000.0,22.1529,22.1603,21.9903,21.9977,822000.0
2010-06-07 15:15:00,29.77,29.82,29.66,29.68,1190400.0,21.9977,22.0347,21.9164,21.9312,1190400.0
2010-06-07 15:20:00,29.68,29.7,29.59,29.6,857400.0,21.9312,21.946,21.8647,21.8721,857400.0
2010-06-07 15:25:00,29.6,29.6,29.43,29.44,919600.0,21.8721,21.8721,21.7465,21.7539,919600.0
2010-06-07 15:30:00,29.43,29.45,29.36,29.43,1195400.0,21.7465,21.7613,21.6948,21.7465,1195400.0
2010-06-07 15:35:00,29.44,29.5,29.34,29.36,1132600.0,21.7539,21.7982,21.68,21.6948,1132600.0
2010-06-07 15:40:00,29.36,29.36,29.12,29.16,1362600.0,21.6948,21.6948,21.5174,21.547,1362600.0
2010-06-07 15:45:00,29.17,29.27,29.14,29.17,1412600.0,21.5544,21.6283,21.5322,21.5544,1412600.0
2010-06-07 15:50:00,29.17,29.37,29.17,29.33,1764400.0,21.5544,21.7021,21.5544,21.6726,1764400.0
2010-06-07 15:55:00,29.33,29.38,29.3,29.34,1822000.0,21.6726,21.7095,21.6504,21.68,1822000.0
2010-06-08 09:30:00,29.49,29.95,29.49,29.89,1479200.0,21.7908,22.1307,21.7908,22.0864,1479200.0
2010-06-08 09:35:00,29.89,30.12,29.86,29.94,1262000.0,22.0864,22.2563,22.0642,22.1233,1262000.0
2010-06-08 09:40:00,29.95,30.15,29.88,30.01,1065800.0,22.1307,22.2785,22.079,22.1751,1065800.0
2010-06-08 09:45:00,30.01,30.1,29.83,29.99,1059600.0,22.1751,22.2416,22.0421,22.1603,1059600.0
2010-06-08 09:50:00,29.99,30.01,29.64,29.7,1248800.0,22.1603,22.1751,21.9017,21.946,1248800.0
2010-06-08 09:55:00,29.69,29.77,29.43,29.58,1317800.0,21.9386,21.9977,21.7465,21.8573,1317800.0
2010-06-08 10:00:00,29.6,30.0,29.58,29.94,1029000.0,21.8721,22.1677,21.8573,22.1233,1029000.0
2010-06-08 10:05:00,29.94,29.99,29.8,29.91,827600.0,22.1233,22.1603,22.0199,22.1012,827600.0
2010-06-08 10:10:00,29.91,29.92,29.75,29.75,572600.0,22.1012,22.1086,21.9829,21.9829,572600.0
2010-06-08 10:15:00,29.77,29.87,29.7,29.79,508200.0,21.9977,22.0716,21.946,22.0125,508200.0
2010-06-08 10:20:00,29.8,29.9,29.72,29.74,553800.0,22.0199,22.0938,21.9608,21.9755,553800.0
2010-06-08 10:25:00,29.74,29.98,29.64,29.96,622000.0,21.9755,22.1529,21.9017,22.1381,622000.0
2010-06-08 10:30:00,29.96,30.18,29.9,30.13,821000.0,22.1381,22.3007,22.0938,22.2637,821000.0
2010-06-08 10:35:00,30.13,30.2,29.97,29.98,740800.0,22.2637,22.3155,22.1455,22.1529,740800.0
2010-06-08 10:40:00,29.97,30.0,29.83,29.98,760800.0,22.1455,22.1677,22.0421,22.1529,760800.0
2010-06-08 10:45:00,29.98,30.07,29.89,30.03,741000.0,22.1529,22.2194,22.0864,22.1898,741000.0
2010-06-08 10:50:00,30.03,30.25,30.02,30.17,738600.0,22.1898,22.3524,22.1824,22.2933,738600.0
2010-06-08 10:55:00,30.17,30.3,29.93,30.18,919000.0,22.2933,22.3893,22.1159,22.3007,919000.0
2010-06-08 11:00:00,30.18,30.25,30.08,30.17,500200.0,22.3007,22.3524,22.2268,22.2933,500200.0
2010-06-08 11:05:00,30.18,30.28,30.02,30.11,685200.0,22.3007,22.3746,22.1824,22.249,685200.0
2010-06-08 11:10:00,30.11,30.18,29.97,29.99,500800.0,22.249,22.3007,22.1455,22.1603,500800.0
2010-06-08 11:15:00,29.99,30.17,29.93,30.11,428600.0,22.1603,22.2933,22.1159,22.249,428600.0
2010-06-08 11:20:00,30.11,30.37,30.11,30.33,881600.0,22.249,22.4411,22.249,22.4115,881600.0
2010-06-08 11:25:00,30.34,30.36,30.18,30.26,475200.0,22.4189,22.4337,22.3007,22.3598,475200.0
2010-06-08 11:30:00,30.26,30.46,30.23,30.35,653600.0,22.3598,22.5076,22.3376,22.4263,653600.0
2010-06-08 11:35:00,30.35,30.36,30.25,30.32,493400.0,22.4263,22.4337,22.3524,22.4041,493400.0
2010-06-08 11:40:00,30.32,30.33,30.23,30.3,514400.0,22.4041,22.4115,22.3376,22.3893,514400.0
2010-06-08 11:45:00,30.29,30.43,30.28,30.4,400200.0,22.382,22.4854,22.3746,22.4632,400200.0
2010-06-08 11:50:00,30.4,30.58,30.39,30.58,1097600.0,22.4632,22.5962,22.4558,22.5962,1097600.0
2010-06-08 11:55:00,30.58,30.6,30.4,30.43,522200.0,22.5962,22.611,22.4632,22.4854,522200.0
2010-06-08 12:00:00,30.43,30.55,30.41,30.45,453200.0,22.4854,22.5741,22.4706,22.5002,453200.0
2010-06-08 12:05:00,30.45,30.54,30.43,30.48,445600.0,22.5002,22.5667,22.4854,22.5224,445600.0
2010-06-08 12:10:00,30.48,30.53,30.4,30.46,265800.0,22.5224,22.5593,22.4632,22.5076,265800.0
2010-06-08 12:15:00,30.45,30.48,30.39,30.46,336600.0,22.5002,22.5224,22.4558,22.5076,336600.0
2010-06-08 12:20:00,30.46,30.46,30.34,30.34,285600.0,22.5076,22.5076,22.4189,22.4189,285600.0
2010-06-08 12:25:00,30.34,30.54,30.34,30.53,358800.0,22.4189,22.5667,22.4189,22.5593,358800.0
2010-06-08 12:30:00,30.53,30.65,30.5,30.58,423600.0,22.5593,22.648,22.5371,22.5962,423600.0
2010-06-08 12:35:00,30.58,30.61,30.5,30.59,315600.0,22.5962,22.6184,22.5371,22.6036,315600.0
2010-06-08 12:40:00,30.59,30.7,30.56,30.64,353200.0,22.6036,22.6849,22.5815,22.6406,353200.0
2010-06-08 12:45:00,30.63,30.63,30.52,30.61,220000.0,22.6332,22.6332,22.5519,22.6184,220000.0
2010-06-08 12:50:00,30.61,30.7,30.6,30.67,200200.0,22.6184,22.6849,22.611,22.6627,200200.0
2010-06-08 12:55:00,30.67,30.72,30.65,30.7,238600.0,22.6627,22.6997,22.648,22.6849,238600.0
2010-06-08 13:00:00,30.69,30.74,30.66,30.66,268600.0,22.6775,22.7145,22.6554,22.6554,268600.0
2010-06-08 13:05:00,30.66,30.68,30.58,30.61,369800.0,22.6554,22.6701,22.5962,22.6184,369800.0
2010-06-08 13:10:00,30.61,30.61,30.5,30.53,225400.0,22.6184,22.6184,22.5371,22.5593,225400.0
2010-06-08 13:15:00,30.53,30.58,30.5,30.54,183200.0,22.5593,22.5962,22.5371,22.5667,183200.0
2010-06-08 13:20:00,30.55,30.59,30.43,30.43,245600.0,22.5741,22.6036,22.4854,22.4854,245600.0
2010-06-08 13:25:00,30.43,30.53,30.43,30.43,349000.0,22.4854,22.5593,22.4854,22.4854,349000.0
2010-06-08 13:30:00,30.43,30.47,30.23,30.25,539600.0,22.4854,22.515,22.3376,22.3524,539600.0
2010-06-08 13:35:00,30.24,30.25,30.18,30.23,401600.0,22.345,22.3524,22.3007,22.3376,401600.0
2010-06-08 13:40:00,30.23,30.32,30.16,30.31,315200.0,22.3376,22.4041,22.2859,22.3967,315200.0
2010-06-08 13:45:00,30.32,30.38,30.17,30.17,347400.0,22.4041,22.4485,22.2933,22.2933,347400.0
2010-06-08 13:50:00,30.18,30.24,30.13,30.16,274400.0,22.3007,22.345,22.2637,22.2859,274400.0
2010-06-08 13:55:00,30.17,30.3,30.1,30.29,369000.0,22.2933,22.3893,22.2416,22.382,369000.0
2010-06-08 14:00:00,30.29,30.39,30.28,30.37,511000.0,22.382,22.4558,22.3746,22.4411,511000.0
2010-06-08 14:05:00,30.37,30.41,30.25,30.27,242800.0,22.4411,22.4706,22.3524,22.3672,242800.0
2010-06-08 14:10:00,30.27,30.31,30.18,30.29,240800.0,22.3672,22.3967,22.3007,22.382,240800.0
2010-06-08 14:15:00,30.28,30.4,30.21,30.4,363000.0,22.3746,22.4632,22.3228,22.4632,363000.0
2010-06-08 14:20:00,30.4,30.5,30.35,30.5,413400.0,22.4632,22.5371,22.4263,22.5371,413400.0
2010-06-08 14:25:00,30.5,30.58,30.42,30.42,392800.0,22.5371,22.5962,22.478,22.478,392800.0
2010-06-08 14:30:00,30.42,30.6,30.42,30.5,334800.0,22.478,22.611,22.478,22.5371,334800.0
2010-06-08 14:35:00,30.5,30.59,30.45,30.47,356200.0,22.5371,22.6036,22.5002,22.515,356200.0
2010-06-08 14:40:00,30.46,30.59,30.44,30.57,404600.0,22.5076,22.6036,22.4928,22.5889,404600.0
2010-06-08 14:45:00,30.57,30.57,30.47,30.54,377400.0,22.5889,22.5889,22.515,22.5667,377400.0
2010-06-08 14:50:00,30.53,30.54,30.36,30.38,424400.0,22.5593,22.5667,22.4337,22.4485,424400.0
2010-06-08 14:55:00,30.37,30.47,30.28,30.35,399600.0,22.4411,22.515,22.3746,22.4263,399600.0
2010-06-08 15:00:00,30.35,30.44,30.27,30.38,363000.0,22.4263,22.4928,22.3672,22.4485,363000.0
2010-06-08 15:05:00,30.38,30.45,30.35,30.4,386400.0,22.4485,22.5002,22.4263,22.4632,386400.0
2010-06-08 15:10:00,30.41,30.46,30.33,30.34,363600.0,22.4706,22.5076,22.4115,22.4189,363600.0
2010-06-08 15:15:00,30.34,30.34,30.2,30.24,432400.0,22.4189,22.4189,22.3155,22.345,432400.0
2010-06-08 15:20:00,30.24,30.4,30.24,30.37,377200.0,22.345,22.4632,22.345,22.4411,377200.0
2010-06-08 15:25:00,30.36,30.58,30.35,30.58,495600.0,22.4337,22.5962,22.4263,22.5962,495600.0
2010-06-08 15:30:00,30.58,30.64,30.5,30.52,528400.0,22.5962,22.6406,22.5371,22.5519,528400.0
2010-06-08 15:35:00,30.51,30.72,30.49,30.71,689600.0,22.5445,22.6997,22.5297,22.6923,689600.0
2010-06-08 15:40:00,30.71,30.75,30.61,30.74,622000.0,22.6923,22.7219,22.6184,22.7145,622000.0
2010-06-08 15:45:00,30.74,30.74,30.6,30.63,637000.0,22.7145,22.7145,22.611,22.6332,637000.0
2010-06-08 15:50:00,30.62,30.77,30.62,30.73,1120800.0,22.6258,22.7366,22.6258,22.7071,1120800.0
2010-06-08 15:55:00,30.73,30.77,30.7,30.74,1485600.0,22.7071,22.7366,22.6849,22.7145,1485600.0
2010-06-09 09:30:00,31.38,31.75,31.33,31.74,1678800.0,23.1874,23.4608,23.1504,23.4534,1678800.0
2010-06-09 09:35:00,31.73,31.79,31.61,31.75,1316800.0,23.446,23.4903,23.3573,23.4608,1316800.0
2010-06-09 09:40:00,31.75,31.91,31.71,31.9,1057400.0,23.4608,23.579,23.4312,23.5716,1057400.0
2010-06-09 09:45:00,31.9,31.95,31.56,31.65,1189800.0,23.5716,23.6086,23.3204,23.3869,1189800.0
2010-06-09 09:50:00,31.64,31.75,31.47,31.49,792400.0,23.3795,23.4608,23.2539,23.2687,792400.0
2010-06-09 09:55:00,31.48,31.81,31.48,31.78,725400.0,23.2613,23.5051,23.2613,23.483,725400.0
2010-06-09 10:00:00,31.8,31.83,31.57,31.75,768600.0,23.4977,23.5199,23.3278,23.4608,768600.0
2010-06-09 10:05:00,31.73,31.76,31.48,31.5,592800.0,23.446,23.4682,23.2613,23.2761,592800.0
2010-06-09 10:10:00,31.5,31.75,31.48,31.75,489400.0,23.2761,23.4608,23.2613,23.4608,489400.0
2010-06-09 10:15:00,31.75,31.79,31.63,31.64,445000.0,23.4608,23.4903,23.3721,23.3795,445000.0
2010-06-09 10:20:00,31.64,31.67,31.53,31.55,425400.0,23.3795,23.4017,23.2982,23.313,425400.0
2010-06-09 10:25:00,31.54,31.58,31.44,31.5,364600.0,23.3056,23.3352,23.2317,23.2761,364600.0
2010-06-09 10:30:00,31.51,31.65,31.46,31.46,426000.0,23.2834,23.3869,23.2465,23.2465,426000.0
2010-06-09 10:35:00,31.47,31.48,31.33,31.33,369800.0,23.2539,23.2613,23.1504,23.1504,369800.0
2010-06-09 10:40:00,31.33,31.53,31.32,31.49,275600.0,23.1504,23.2982,23.143,23.2687,275600.0
2010-06-09 10:45:00,31.49,31.63,31.48,31.58,446200.0,23.2687,23.3721,23.2613,23.3352,446200.0
2010-06-09 10:50:00,31.58,31.65,31.49,31.64,284400.0,23.3352,23.3869,23.2687,23.3795,284400.0
2010-06-09 10:55:00,31.63,31.74,31.55,31.74,424600.0,23.3721,23.4534,23.313,23.4534,424600.0
2010-06-09 11:00:00,31.73,31.74,31.63,31.72,293800.0,23.446,23.4534,23.3721,23.4386,293800.0
2010-06-09 11:05:00,31.72,31.75,31.63,31.63,429600.0,23.4386,23.4608,23.3721,23.3721,429600.0
2010-06-09 11:10:00,31.65,31.7,31.58,31.64,259200.0,23.3869,23.4238,23.3352,23.3795,259200.0
2010-06-09 11:15:00,31.64,31.67,31.56,31.61,152600.0,23.3795,23.4017,23.3204,23.3573,152600.0
2010-06-09 11:20:00,31.61,31.68,31.58,31.66,207000.0,23.3573,23.4091,23.3352,23.3943,207000.0
2010-06-09 11:25:00,31.67,31.79,31.65,31.77,365600.0,23.4017,23.4903,23.3869,23.4756,365600.0
2010-06-09 11:30:00,31.77,31.84,31.77,31.79,360000.0,23.4756,23.5273,23.4756,23.4903,360000.0
2010-06-09 11:35:00,31.8,31.83,31.75,31.79,230600.0,23.4977,23.5199,23.4608,23.4903,230600.0
2010-06-09 11:40:00,31.78,31.83,31.7,31.71,191400.0,23.483,23.5199,23.4238,23.4312,191400.0
2010-06-09 11:45:00,31.71,31.76,31.68,31.68,166800.0,23.4312,23.4682,23.4091,23.4091,166800.0
2010-06-09 11:50:00,31.68,31.71,31.61,31.7,247800.0,23.4091,23.4312,23.3573,23.4238,247800.0
2010-06-09 11:55:00,31.7,31.75,31.63,31.66,210600.0,23.4238,23.4608,23.3721,23.3943,210600.0
2010-06-09 12:00:00,31.66,31.66,31.57,31.58,228000.0,23.3943,23.3943,23.3278,23.3352,228000.0
2010-06-09 12:05:00,31.58,31.58,31.49,31.54,252200.0,23.3352,23.3352,23.2687,23.3056,252200.0
2010-06-09 12:10:00,31.55,31.59,31.54,31.57,160800.0,23.313,23.3426,23.3056,23.3278,160800.0
2010-06-09 12:15:00,31.57,31.58,31.53,31.57,119400.0,23.3278,23.3352,23.2982,23.3278,119400.0
2010-06-09 12:20:00,31.56,31.65,31.56,31.65,125800.0,23.3204,23.3869,23.3204,23.3869,125800.0
2010-06-09 12:25:00,31.65,31.71,31.6,31.63,161800.0,23.3869,23.4312,23.3499,23.3721,161800.0
2010-06-09 12:30:00,31.63,31.65,31.5,31.5,248600.0,23.3721,23.3869,23.2761,23.2761,248600.0
2010-06-09 12:35:00,31.5,31.51,31.42,31.44,190600.0,23.2761,23.2834,23.2169,23.2317,190600.0
2010-06-09 12:40:00,31.43,31.47,31.36,31.39,219600.0,23.2243,23.2539,23.1726,23.1948,219600.0
2010-06-09 12:45:00,31.39,31.53,31.38,31.51,199600.0,23.1948,23.2982,23.1874,23.2834,199600.0
2010-06-09 12:50:00,31.5,31.53,31.47,31.49,157200.0,23.2761,23.2982,23.2539,23.2687,157200.0
2010-06-09 12:55:00,31.49,31.49,31.38,31.39,113000.0,23.2687,23.2687,23.1874,23.1948,113000.0
2010-06-09 13:00:00,31.39,31.43,31.38,31.39,107000.0,23.1948,23.2243,23.1874,23.1948,107000.0
2010-06-09 13:05:00,31.4,31.43,31.31,31.32,177400.0,23.2022,23.2243,23.1357,23.143,177400.0
2010-06-09 13:10:00,31.31,31.34,31.26,31.33,275400.0,23.1357,23.1578,23.0987,23.1504,275400.0
2010-06-09 13:15:00,31.33,31.42,31.28,31.4,215600.0,23.1504,23.2169,23.1135,23.2022,215600.0
2010-06-09 13:20:00,31.4,31.4,31.31,31.35,104800.0,23.2022,23.2022,23.1357,23.1652,104800.0
2010-06-09 13:25:00,31.35,31.39,31.28,31.28,97000.0,23.1652,23.1948,23.1135,23.1135,97000.0
2010-06-09 13:30:00,31.28,31.28,31.08,31.11,429400.0,23.1135,23.1135,22.9657,22.9879,429400.0
2010-06-09 13:35:00,31.11,31.15,31.0,31.02,292800.0,22.9879,23.0174,22.9066,22.9214,292800.0
2010-06-09 13:40:00,31.01,31.08,30.98,31.05,380200.0,22.914,22.9657,22.8918,22.9435,380200.0
2010-06-09 13:45:00,31.06,31.15,31.04,31.07,344200.0,22.9509,23.0174,22.9361,22.9583,344200.0
2010-06-09 13:50:00,31.06,31.11,31.0,31.04,214600.0,22.9509,22.9879,22.9066,22.9361,214600.0
2010-06-09 13:55:00,31.04,31.1,30.98,31.08,259600.0,22.9361,22.9805,22.8918,22.9657,259600.0
2010-06-09 14:00:00,31.08,31.21,31.06,31.08,491200.0,22.9657,23.0618,22.9509,22.9657,491200.0
2010-06-09 14:05:00,31.07,31.07,30.94,31.06,343800.0,22.9583,22.9583,22.8623,22.9509,343800.0
2010-06-09 14:10:00,31.06,31.13,31.0,31.12,214600.0,22.9509,23.0027,22.9066,22.9953,214600.0
2010-06-09 14:15:00,31.13,31.17,31.09,31.14,237800.0,23.0027,23.0322,22.9731,23.01,237800.0
2010-06-09 14:20:00,31.13,31.13,30.99,31.03,242200.0,23.0027,23.0027,22.8992,22.9288,242200.0
2010-06-09 14:25:00,31.03,31.18,31.0,31.14,254600.0,22.9288,23.0396,22.9066,23.01,254600.0
2010-06-09 14:30:00,31.14,31.18,31.08,31.09,195200.0,23.01,23.0396,22.9657,22.9731,195200.0
2010-06-09 14:35:00,31.09,31.15,31.01,31.07,232600.0,22.9731,23.0174,22.914,22.9583,232600.0
2010-06-09 14:40:00,31.07,31.07,30.9,30.93,317200.0,22.9583,22.9583,22.8327,22.8549,317200.0
2010-06-09 14:45:00,30.93,31.0,30.79,30.85,410600.0,22.8549,22.9066,22.7514,22.7958,410600.0
2010-06-09 14:50:00,30.85,30.86,30.75,30.75,305600.0,22.7958,22.8031,22.7219,22.7219,305600.0
2010-06-09 14:55:00,30.75,30.8,30.57,30.58,446600.0,22.7219,22.7588,22.5889,22.5962,446600.0
2010-06-09 15:00:00,30.58,30.68,30.5,30.65,619800.0,22.5962,22.6701,22.5371,22.648,619800.0
2010-06-09 15:05:00,30.64,30.77,30.61,30.71,372400.0,22.6406,22.7366,22.6184,22.6923,372400.0
2010-06-09 15:10:00,30.71,30.71,30.46,30.48,483600.0,22.6923,22.6923,22.5076,22.5224,483600.0
2010-06-09 15:15:00,30.49,30.54,30.32,30.43,599800.0,22.5297,22.5667,22.4041,22.4854,599800.0
2010-06-09 15:20:00,30.42,30.53,30.32,30.53,421400.0,22.478,22.5593,22.4041,22.5593,421400.0
2010-06-09 15:25:00,30.53,30.68,30.49,30.56,355400.0,22.5593,22.6701,22.5297,22.5815,355400.0
2010-06-09 15:30:00,30.55,30.56,30.38,30.38,383400.0,22.5741,22.5815,22.4485,22.4485,383400.0
2010-06-09 15:35:00,30.38,30.47,30.3,30.33,635800.0,22.4485,22.515,22.3893,22.4115,635800.0
2010-06-09 15:40:00,30.33,30.39,30.28,30.29,612200.0,22.4115,22.4558,22.3746,22.382,612200.0
2010-06-09 15:45:00,30.29,30.38,30.17,30.25,687800.0,22.382,22.4485,22.2933,22.3524,687800.0
2010-06-09 15:50:00,30.25,30.27,30.13,30.25,752400.0,22.3524,22.3672,22.2637,22.3524,752400.0
2010-06-09 15:55:00,30.25,30.39,30.18,30.34,1240800.0,22.3524,22.4558,22.3007,22.4189,1240800.0
2010-06-10 09:30:00,31.28,31.75,31.28,31.73,1034800.0,23.1135,23.4608,23.1135,23.446,1034800.0
2010-06-10 09:35:00,31.73,31.92,31.63,31.65,965000.0,23.446,23.5864,23.3721,23.3869,965000.0
2010-06-10 09:40:00,31.64,31.72,31.53,31.59,404000.0,23.3795,23.4386,23.2982,23.3426,404000.0
2010-06-10 09:45:00,31.59,31.73,31.53,31.7,619200.0,23.3426,23.446,23.2982,23.4238,619200.0
2010-06-10 09:50:00,31.7,31.77,31.61,31.65,523800.0,23.4238,23.4756,23.3573,23.3869,523800.0
2010-06-10 09:55:00,31.65,31.78,31.61,31.77,443600.0,23.3869,23.483,23.3573,23.4756,443600.0
2010-06-10 10:00:00,31.77,31.8,31.65,31.65,758800.0,23.4756,23.4977,23.3869,23.3869,758800.0
2010-06-10 10:05:00,31.67,31.71,31.53,31.53,477000.0,23.4017,23.4312,23.2982,23.2982,477000.0
2010-06-10 10:10:00,31.53,31.65,31.5,31.6,381000.0,23.2982,23.3869,23.2761,23.3499,381000.0
2010-06-10 10:15:00,31.61,31.64,31.55,31.55,323800.0,23.3573,23.3795,23.313,23.313,323800.0
2010-06-10 10:20:00,31.57,31.63,31.54,31.61,360200.0,23.3278,23.3721,23.3056,23.3573,360200.0
2010-06-10 10:25:00,31.62,31.62,31.52,31.59,296000.0,23.3647,23.3647,23.2908,23.3426,296000.0
2010-06-10 10:30:00,31.6,31.66,31.55,31.63,259800.0,23.3499,23.3943,23.313,23.3721,259800.0
2010-06-10 10:35:00,31.63,31.74,31.6,31.66,303600.0,23.3721,23.4534,23.3499,23.3943,303600.0
2010-06-10 10:40:00,31.66,31.75,31.63,31.73,314200.0,23.3943,23.4608,23.3721,23.446,314200.0
2010-06-10 10:45:00,31.74,31.75,31.67,31.73,224000.0,23.4534,23.4608,23.4017,23.446,224000.0
2010-06-10 10:50:00,31.73,31.8,31.69,31.78,277200.0,23.446,23.4977,23.4164,23.483,277200.0
2010-06-10 10:55:00,31.77,31.8,31.68,31.73,206600.0,23.4756,23.4977,23.4091,23.446,206600.0
2010-06-10 11:00:00,31.73,31.83,31.69,31.78,307000.0,23.446,23.5199,23.4164,23.483,307000.0
2010-06-10 11:05:00,31.78,31.87,31.77,31.81,250800.0,23.483,23.5495,23.4756,23.5051,250800.0
2010-06-10 11:10:00,31.81,31.9,31.8,31.89,328600.0,23.5051,23.5716,23.4977,23.5642,328600.0
2010-06-10 11:15:00,31.88,31.92,31.87,31.88,257000.0,23.5568,23.5864,23.5495,23.5568,257000.0
2010-06-10 11:20:00,31.88,31.97,31.88,31.91,381600.0,23.5568,23.6233,23.5568,23.579,381600.0
2010-06-10 11:25:00,31.91,31.95,31.79,31.79,377000.0,23.579,23.6086,23.4903,23.4903,377000.0
2010-06-10 11:30:00,31.79,31.84,31.63,31.66,509600.0,23.4903,23.5273,23.3721,23.3943,509600.0
2010-06-10 11:35:00,31.66,31.86,31.65,31.81,388400.0,23.3943,23.5421,23.3869,23.5051,388400.0
2010-06-10 11:40:00,31.8,31.82,31.7,31.71,316200.0,23.4977,23.5125,23.4238,23.4312,316200.0
2010-06-10 11:45:00,31.71,31.74,31.63,31.67,408400.0,23.4312,23.4534,23.3721,23.4017,408400.0
2010-06-10 11:50:00,31.67,31.8,31.67,31.79,266200.0,23.4017,23.4977,23.4017,23.4903,266200.0
2010-06-10 11:55:00,31.79,31.85,31.74,31.82,225800.0,23.4903,23.5347,23.4534,23.5125,225800.0
2010-06-10 12:00:00,31.83,31.86,30.38,31.74,187600.0,23.5199,23.5421,22.4485,23.4534,187600.0
2010-06-10 12:05:00,31.74,31.79,31.67,31.7,397600.0,23.4534,23.4903,23.4017,23.4238,397600.0
2010-06-10 12:10:00,31.7,31.73,31.65,31.69,207800.0,23.4238,23.446,23.3869,23.4164,207800.0
2010-06-10 12:15:00,31.69,31.83,31.68,31.74,218200.0,23.4164,23.5199,23.4091,23.4534,218200.0
2010-06-10 12:20:00,31.74,31.85,31.73,31.81,159600.0,23.4534,23.5347,23.446,23.5051,159600.0
2010-06-10 12:25:00,31.81,31.84,31.77,31.82,168000.0,23.5051,23.5273,23.4756,23.5125,168000.0
2010-06-10 12:30:00,31.83,31.87,31.75,31.77,198000.0,23.5199,23.5495,23.4608,23.4756,198000.0
2010-06-10 12:35:00,31.77,31.81,31.68,31.74,208200.0,23.4756,23.5051,23.4091,23.4534,208200.0
2010-06-10 12:40:00,31.74,31.75,31.65,31.65,187400.0,23.4534,23.4608,23.3869,23.3869,187400.0
2010-06-10 12:45:00,31.65,31.72,31.61,31.63,544400.0,23.3869,23.4386,23.3573,23.3721,544400.0
2010-06-10 12:50:00,31.63,31.73,31.62,31.67,131000.0,23.3721,23.446,23.3647,23.4017,131000.0
2010-06-10 12:55:00,31.67,31.69,31.58,31.68,232600.0,23.4017,23.4164,23.3352,23.4091,232600.0
2010-06-10 13:00:00,31.68,31.68,31.53,31.56,232400.0,23.4091,23.4091,23.2982,23.3204,232400.0
2010-06-10 13:05:00,31.55,31.65,31.54,31.65,247600.0,23.313,23.3869,23.3056,23.3869,247600.0
2010-06-10 13:10:00,31.64,31.71,31.61,31.68,275000.0,23.3795,23.4312,23.3573,23.4091,275000.0
2010-06-10 13:15:00,31.7,31.7,31.59,31.63,233600.0,23.4238,23.4238,23.3426,23.3721,233600.0
2010-06-10 13:20:00,31.61,31.67,31.58,31.64,152800.0,23.3573,23.4017,23.3352,23.3795,152800.0
2010-06-10 13:25:00,31.64,31.72,31.61,31.72,184200.0,23.3795,23.4386,23.3573,23.4386,184200.0
2010-06-10 13:30:00,31.72,31.8,31.71,31.74,166200.0,23.4386,23.4977,23.4312,23.4534,166200.0
2010-06-10 13:35:00,31.75,31.78,31.68,31.72,249000.0,23.4608,23.483,23.4091,23.4386,249000.0
2010-06-10 13:40:00,31.73,31.73,31.6,31.61,276400.0,23.446,23.446,23.3499,23.3573,276400.0
2010-06-10 13:45:00,31.61,31.76,31.61,31.73,248400.0,23.3573,23.4682,23.3573,23.446,248400.0
2010-06-10 13:50:00,31.73,31.79,31.61,31.67,283800.0,23.446,23.4903,23.3573,23.4017,283800.0
2010-06-10 13:55:00,31.67,31.7,31.61,31.63,179600.0,23.4017,23.4238,23.3573,23.3721,179600.0
2010-06-10 14:00:00,31.63,31.67,31.59,31.63,144800.0,23.3721,23.4017,23.3426,23.3721,144800.0
2010-06-10 14:05:00,31.62,31.64,31.51,31.53,215000.0,23.3647,23.3795,23.2834,23.2982,215000.0
2010-06-10 14:10:00,31.53,31.61,31.53,31.59,175000.0,23.2982,23.3573,23.2982,23.3426,175000.0
2010-06-10 14:15:00,31.6,31.68,31.58,31.64,202000.0,23.3499,23.4091,23.3352,23.3795,202000.0
2010-06-10 14:20:00,31.65,31.74,31.64,31.7,201400.0,23.3869,23.4534,23.3795,23.4238,201400.0
2010-06-10 14:25:00,31.71,31.74,31.69,31.74,166200.0,23.4312,23.4534,23.4164,23.4534,166200.0
2010-06-10 14:30:00,31.74,31.77,31.68,31.72,219600.0,23.4534,23.4756,23.4091,23.4386,219600.0
2010-06-10 14:35:00,31.72,31.8,31.72,31.75,300000.0,23.4386,23.4977,23.4386,23.4608,300000.0
2010-06-10 14:40:00,31.74,31.88,31.74,31.87,275000.0,23.4534,23.5568,23.4534,23.5495,275000.0
2010-06-10 14:45:00,31.88,31.9,31.83,31.87,247000.0,23.5568,23.5716,23.5199,23.5495,247000.0
2010-06-10 14:50:00,31.88,31.93,31.84,31.9,266200.0,23.5568,23.5938,23.5273,23.5716,266200.0
2010-06-10 14:55:00,31.9,31.93,31.85,31.85,259400.0,23.5716,23.5938,23.5347,23.5347,259400.0
2010-06-10 15:00:00,31.85,31.91,31.81,31.83,239200.0,23.5347,23.579,23.5051,23.5199,239200.0
2010-06-10 15:05:00,31.83,31.96,31.83,31.93,336000.0,23.5199,23.616,23.5199,23.5938,336000.0
2010-06-10 15:10:00,31.92,31.95,31.88,31.93,207400.0,23.5864,23.6086,23.5568,23.5938,207400.0
2010-06-10 15:15:00,31.93,32.02,31.92,32.01,514800.0,23.5938,23.6603,23.5864,23.6529,514800.0
2010-06-10 15:20:00,32.01,32.06,31.99,31.99,493000.0,23.6529,23.6898,23.6381,23.6381,493000.0
2010-06-10 15:25:00,31.99,32.05,31.97,32.04,329000.0,23.6381,23.6825,23.6233,23.6751,329000.0
2010-06-10 15:30:00,32.04,32.13,32.04,32.07,570600.0,23.6751,23.7416,23.6751,23.6972,570600.0
2010-06-10 15:35:00,32.08,32.1,32.05,32.06,363000.0,23.7046,23.7194,23.6825,23.6898,363000.0
2010-06-10 15:40:00,32.06,32.2,32.05,32.17,462600.0,23.6898,23.7933,23.6825,23.7711,462600.0
2010-06-10 15:45:00,32.17,32.18,32.1,32.16,489400.0,23.7711,23.7785,23.7194,23.7637,489400.0
2010-06-10 15:50:00,32.16,32.23,32.15,32.21,660800.0,23.7637,23.8155,23.7564,23.8007,660800.0
2010-06-10 15:55:00,32.21,32.22,32.17,32.2,1137600.0,23.8007,23.8081,23.7711,23.7933,1137600.0
2010-06-11 09:30:00,32.1,32.12,31.85,32.02,870800.0,23.7194,23.7342,23.5347,23.6603,870800.0
2010-06-11 09:35:00,32.02,32.38,31.96,32.38,695200.0,23.6603,23.9263,23.616,23.9263,695200.0
2010-06-11 09:40:00,32.38,32.62,32.34,32.48,1115200.0,23.9263,24.1036,23.8967,24.0002,1115200.0
2010-06-11 09:45:00,32.48,32.49,32.26,32.29,549600.0,24.0002,24.0076,23.8376,23.8598,549600.0
2010-06-11 09:50:00,32.28,32.42,32.22,32.27,441200.0,23.8524,23.9559,23.8081,23.845,441200.0
2010-06-11 09:55:00,32.27,32.44,32.27,32.4,461600.0,23.845,23.9706,23.845,23.9411,461600.0
2010-06-11 10:00:00,32.4,32.46,32.32,32.43,422600.0,23.9411,23.9854,23.882,23.9632,422600.0
2010-06-11 10:05:00,32.43,32.65,32.36,32.64,476600.0,23.9632,24.1258,23.9115,24.1184,476600.0
2010-06-11 10:10:00,32.65,32.7,32.51,32.51,506400.0,24.1258,24.1628,24.0224,24.0224,506400.0
2010-06-11 10:15:00,32.51,32.58,32.48,32.58,271000.0,24.0224,24.0741,24.0002,24.0741,271000.0
2010-06-11 10:20:00,32.56,32.75,32.56,32.71,411200.0,24.0593,24.1997,24.0593,24.1701,411200.0
2010-06-11 10:25:00,32.7,32.72,32.65,32.69,450400.0,24.1628,24.1775,24.1258,24.1554,450400.0
2010-06-11 10:30:00,32.69,32.77,32.61,32.65,383600.0,24.1554,24.2145,24.0963,24.1258,383600.0
2010-06-11 10:35:00,32.63,32.67,32.55,32.58,271600.0,24.111,24.1406,24.0519,24.0741,271600.0
2010-06-11 10:40:00,32.58,32.68,32.58,32.62,214800.0,24.0741,24.148,24.0741,24.1036,214800.0
2010-06-11 10:45:00,32.62,32.63,32.52,32.6,176200.0,24.1036,24.111,24.0298,24.0889,176200.0
2010-06-11 10:50:00,32.59,32.6,32.33,32.37,306000.0,24.0815,24.0889,23.8894,23.9189,306000.0
2010-06-11 10:55:00,32.37,32.37,32.22,32.27,419000.0,23.9189,23.9189,23.8081,23.845,419000.0
2010-06-11 11:00:00,32.27,32.34,32.24,32.3,255200.0,23.845,23.8967,23.8229,23.8672,255200.0
2010-06-11 11:05:00,32.3,32.3,32.1,32.13,319600.0,23.8672,23.8672,23.7194,23.7416,319600.0
2010-06-11 11:10:00,32.13,32.17,32.07,32.12,333000.0,23.7416,23.7711,23.6972,23.7342,333000.0
2010-06-11 11:15:00,32.1,32.11,31.95,32.09,449400.0,23.7194,23.7268,23.6086,23.712,449400.0
2010-06-11 11:20:00,32.08,32.19,32.05,32.13,202600.0,23.7046,23.7859,23.6825,23.7416,202600.0
2010-06-11 11:25:00,32.13,32.26,32.13,32.16,229200.0,23.7416,23.8376,23.7416,23.7637,229200.0
2010-06-11 11:30:00,32.16,32.22,32.12,32.21,187800.0,23.7637,23.8081,23.7342,23.8007,187800.0
2010-06-11 11:35:00,32.2,32.21,32.04,32.06,364200.0,23.7933,23.8007,23.6751,23.6898,364200.0
2010-06-11 11:40:00,32.06,32.09,32.01,32.02,217000.0,23.6898,23.712,23.6529,23.6603,217000.0
2010-06-11 11:45:00,32.02,32.16,32.0,32.13,367600.0,23.6603,23.7637,23.6455,23.7416,367600.0
2010-06-11 11:50:00,32.14,32.26,32.13,32.23,245800.0,23.749,23.8376,23.7416,23.8155,245800.0
2010-06-11 11:55:00,32.22,32.29,32.18,32.27,207200.0,23.8081,23.8598,23.7785,23.845,207200.0
2010-06-11 12:00:00,32.27,32.33,32.17,32.18,207600.0,23.845,23.8894,23.7711,23.7785,207600.0
2010-06-11 12:05:00,32.18,32.24,32.17,32.23,144600.0,23.7785,23.8229,23.7711,23.8155,144600.0
2010-06-11 12:10:00,32.23,32.29,32.22,32.27,238400.0,23.8155,23.8598,23.8081,23.845,238400.0
2010-06-11 12:15:00,32.27,32.3,32.23,32.24,150400.0,23.845,23.8672,23.8155,23.8229,150400.0
2010-06-11 12:20:00,32.24,32.24,32.18,32.21,156000.0,23.8229,23.8229,23.7785,23.8007,156000.0
2010-06-11 12:25:00,32.21,32.24,32.16,32.24,241000.0,23.8007,23.8229,23.7637,23.8229,241000.0
2010-06-11 12:30:00,32.23,32.24,32.12,32.16,237400.0,23.8155,23.8229,23.7342,23.7637,237400.0
2010-06-11 12:35:00,32.16,32.17,32.09,32.1,265200.0,23.7637,23.7711,23.712,23.7194,265200.0
2010-06-11 12:40:00,32.1,32.21,32.07,32.15,335600.0,23.7194,23.8007,23.6972,23.7564,335600.0
2010-06-11 12:45:00,32.15,32.28,32.15,32.27,145400.0,23.7564,23.8524,23.7564,23.845,145400.0
2010-06-11 12:50:00,32.27,32.27,32.2,32.24,69200.0,23.845,23.845,23.7933,23.8229,69200.0
2010-06-11 12:55:00,32.24,32.27,32.2,32.22,70400.0,23.8229,23.845,23.7933,23.8081,70400.0
2010-06-11 13:00:00,32.22,32.28,32.21,32.26,72600.0,23.8081,23.8524,23.8007,23.8376,72600.0
2010-06-11 13:05:00,32.27,32.34,32.27,32.31,166200.0,23.845,23.8967,23.845,23.8746,166200.0
2010-06-11 13:10:00,32.31,32.32,32.27,32.31,216600.0,23.8746,23.882,23.845,23.8746,216600.0
2010-06-11 13:15:00,32.3,32.38,32.3,32.37,139000.0,23.8672,23.9263,23.8672,23.9189,139000.0
2010-06-11 13:20:00,32.38,32.38,32.26,32.26,200200.0,23.9263,23.9263,23.8376,23.8376,200200.0
2010-06-11 13:25:00,32.27,32.33,32.24,32.32,185600.0,23.845,23.8894,23.8229,23.882,185600.0
2010-06-11 13:30:00,32.32,32.35,32.25,32.26,169000.0,23.882,23.9041,23.8302,23.8376,169000.0
2010-06-11 13:35:00,32.26,32.3,32.24,32.27,160400.0,23.8376,23.8672,23.8229,23.845,160400.0
2010-06-11 13:40:00,32.27,32.3,32.19,32.2,204600.0,23.845,23.8672,23.7859,23.7933,204600.0
2010-06-11 13:45:00,32.2,32.22,32.13,32.13,138600.0,23.7933,23.8081,23.7416,23.7416,138600.0
2010-06-11 13:50:00,32.13,32.14,32.07,32.12,216800.0,23.7416,23.749,23.6972,23.7342,216800.0
2010-06-11 13:55:00,32.12,32.21,32.12,32.18,126600.0,23.7342,23.8007,23.7342,23.7785,126600.0
2010-06-11 14:00:00,32.17,32.25,32.15,32.24,226000.0,23.7711,23.8302,23.7564,23.8229,226000.0
2010-06-11 14:05:00,32.24,32.27,32.21,32.24,89400.0,23.8229,23.845,23.8007,23.8229,89400.0
2010-06-11 14:10:00,32.24,32.27,32.15,32.16,138400.0,23.8229,23.845,23.7564,23.7637,138400.0
2010-06-11 14:15:00,32.16,32.17,32.03,32.03,181000.0,23.7637,23.7711,23.6677,23.6677,181000.0
2010-06-11 14:20:00,32.04,32.09,31.98,31.99,266600.0,23.6751,23.712,23.6307,23.6381,266600.0
2010-06-11 14:25:00,32.0,32.01,31.93,31.99,227200.0,23.6455,23.6529,23.5938,23.6381,227200.0
2010-06-11 14:30:00,32.0,32.1,32.0,32.07,180800.0,23.6455,23.7194,23.6455,23.6972,180800.0
2010-06-11 14:35:00,32.07,32.09,32.02,32.05,150000.0,23.6972,23.712,23.6603,23.6825,150000.0
2010-06-11 14:40:00,32.05,32.09,32.02,32.09,83800.0,23.6825,23.712,23.6603,23.712,83800.0
2010-06-11 14:45:00,32.08,32.22,32.07,32.15,309600.0,23.7046,23.8081,23.6972,23.7564,309600.0
2010-06-11 14:50:00,32.16,32.2,32.11,32.13,139000.0,23.7637,23.7933,23.7268,23.7416,139000.0
2010-06-11 14:55:00,32.12,32.17,32.11,32.15,83400.0,23.7342,23.7711,23.7268,23.7564,83400.0
2010-06-11 15:00:00,32.16,32.24,32.15,32.23,126000.0,23.7637,23.8229,23.7564,23.8155,126000.0
2010-06-11 15:05:00,32.24,32.24,32.13,32.15,186200.0,23.8229,23.8229,23.7416,23.7564,186200.0
2010-06-11 15:10:00,32.13,32.18,32.1,32.17,166800.0,23.7416,23.7785,23.7194,23.7711,166800.0
2010-06-11 15:15:00,32.17,32.22,32.15,32.18,155000.0,23.7711,23.8081,23.7564,23.7785,155000.0
2010-06-11 15:20:00,32.18,32.2,32.13,32.18,125600.0,23.7785,23.7933,23.7416,23.7785,125600.0
2010-06-11 15:25:00,32.19,32.31,32.18,32.24,378800.0,23.7859,23.8746,23.7785,23.8229,378800.0
2010-06-11 15:30:00,32.24,32.29,32.2,32.27,201600.0,23.8229,23.8598,23.7933,23.845,201600.0
2010-06-11 15:35:00,32.27,32.37,32.27,32.36,188000.0,23.845,23.9189,23.845,23.9115,188000.0
2010-06-11 15:40:00,32.37,32.45,32.36,32.42,421400.0,23.9189,23.978,23.9115,23.9559,421400.0
2010-06-11 15:45:00,32.42,32.49,32.38,32.48,405600.0,23.9559,24.0076,23.9263,24.0002,405600.0
2010-06-11 15:50:00,32.47,32.48,32.38,32.47,471800.0,23.9928,24.0002,23.9263,23.9928,471800.0
2010-06-11 15:55:00,32.47,32.49,32.45,32.47,540600.0,23.9928,24.0076,23.978,23.9928,540600.0
2010-06-14 09:30:00,33.43,33.55,33.22,33.32,1300200.0,24.7022,24.7908,24.547,24.6209,1300200.0
2010-06-14 09:35:00,33.31,33.31,33.13,33.17,656800.0,24.6135,24.6135,24.4805,24.5101,656800.0
2010-06-14 09:40:00,33.18,33.28,33.09,33.19,547600.0,24.5174,24.5913,24.4509,24.5248,547600.0
2010-06-14 09:45:00,33.2,33.24,33.12,33.13,341000.0,24.5322,24.5618,24.4731,24.4805,341000.0
2010-06-14 09:50:00,33.13,33.32,33.06,33.06,464200.0,24.4805,24.6209,24.4288,24.4288,464200.0
2010-06-14 09:55:00,33.07,33.23,33.04,33.18,365000.0,24.4362,24.5544,24.414,24.5174,365000.0
2010-06-14 10:00:00,33.18,33.25,33.14,33.16,242400.0,24.5174,24.5692,24.4879,24.5027,242400.0
2010-06-14 10:05:00,33.16,33.17,33.07,33.09,273400.0,24.5027,24.5101,24.4362,24.4509,273400.0
2010-06-14 10:10:00,33.09,33.18,33.02,33.15,383600.0,24.4509,24.5174,24.3992,24.4953,383600.0
2010-06-14 10:15:00,33.15,33.33,33.15,33.29,525400.0,24.4953,24.6283,24.4953,24.5987,525400.0
2010-06-14 10:20:00,33.29,33.33,33.12,33.12,526800.0,24.5987,24.6283,24.4731,24.4731,526800.0
2010-06-14 10:25:00,33.11,33.19,33.02,33.12,349400.0,24.4657,24.5248,24.3992,24.4731,349400.0
2010-06-14 10:30:00,33.11,33.19,33.06,33.08,310800.0,24.4657,24.5248,24.4288,24.4435,310800.0
2010-06-14 10:35:00,33.1,33.12,33.05,33.11,255000.0,24.4583,24.4731,24.4214,24.4657,255000.0
2010-06-14 10:40:00,33.12,33.17,32.99,33.0,264600.0,24.4731,24.5101,24.377,24.3844,264600.0
2010-06-14 10:45:00,32.99,33.06,32.91,33.02,418600.0,24.377,24.4288,24.3179,24.3992,418600.0
2010-06-14 10:50:00,33.02,33.09,32.99,33.06,261800.0,24.3992,24.4509,24.377,24.4288,261800.0
2010-06-14 10:55:00,33.06,33.21,33.06,33.17,242000.0,24.4288,24.5396,24.4288,24.5101,242000.0
2010-06-14 11:00:00,33.17,33.25,33.12,33.24,265000.0,24.5101,24.5692,24.4731,24.5618,265000.0
2010-06-14 11:05:00,33.25,33.31,33.22,33.26,430400.0,24.5692,24.6135,24.547,24.5766,430400.0
2010-06-14 11:10:00,33.26,33.3,33.16,33.21,245800.0,24.5766,24.6061,24.5027,24.5396,245800.0
2010-06-14 11:15:00,33.21,33.3,33.16,33.3,241000.0,24.5396,24.6061,24.5027,24.6061,241000.0
2010-06-14 11:20:00,33.29,33.39,33.27,33.34,467600.0,24.5987,24.6726,24.5839,24.6357,467600.0
2010-06-14 11:25:00,33.33,33.35,33.26,33.27,240200.0,24.6283,24.6431,24.5766,24.5839,240200.0
2010-06-14 11:30:00,33.28,33.3,33.23,33.3,218200.0,24.5913,24.6061,24.5544,24.6061,218200.0
2010-06-14 11:35:00,33.3,33.31,33.23,33.23,118600.0,24.6061,24.6135,24.5544,24.5544,118600.0
2010-06-14 11:40:00,33.23,33.29,33.23,33.23,159400.0,24.5544,24.5987,24.5544,24.5544,159400.0
2010-06-14 11:45:00,33.24,33.29,33.21,33.26,182600.0,24.5618,24.5987,24.5396,24.5766,182600.0
2010-06-14 11:50:00,33.26,33.3,33.24,33.26,110000.0,24.5766,24.6061,24.5618,24.5766,110000.0
2010-06-14 11:55:00,33.26,33.31,33.24,33.24,133400.0,24.5766,24.6135,24.5618,24.5618,133400.0
2010-06-14 12:00:00,33.24,33.34,33.19,33.28,216000.0,24.5618,24.6357,24.5248,24.5913,216000.0
2010-06-14 12:05:00,33.27,33.3,33.22,33.25,113600.0,24.5839,24.6061,24.547,24.5692,113600.0
2010-06-14 12:10:00,33.25,33.29,33.22,33.27,156200.0,24.5692,24.5987,24.547,24.5839,156200.0
2010-06-14 12:15:00,33.27,33.27,33.19,33.19,70600.0,24.5839,24.5839,24.5248,24.5248,70600.0
2010-06-14 12:20:00,33.2,33.3,33.19,33.27,153600.0,24.5322,24.6061,24.5248,24.5839,153600.0
2010-06-14 12:25:00,33.27,33.31,33.21,33.3,104600.0,24.5839,24.6135,24.5396,24.6061,104600.0
2010-06-14 12:30:00,33.3,33.36,33.29,33.35,183600.0,24.6061,24.6504,24.5987,24.6431,183600.0
2010-06-14 12:35:00,33.35,33.35,33.24,33.26,150000.0,24.6431,24.6431,24.5618,24.5766,150000.0
2010-06-14 12:40:00,33.26,33.26,33.2,33.23,130600.0,24.5766,24.5766,24.5322,24.5544,130600.0
2010-06-14 12:45:00,33.22,33.26,33.17,33.18,250200.0,24.547,24.5766,24.5101,24.5174,250200.0
2010-06-14 12:50:00,33.18,33.18,33.1,33.18,197800.0,24.5174,24.5174,24.4583,24.5174,197800.0
2010-06-14 12:55:00,33.18,33.21,33.13,33.13,145400.0,24.5174,24.5396,24.4805,24.4805,145400.0
2010-06-14 13:00:00,33.13,33.23,33.13,33.21,129800.0,24.4805,24.5544,24.4805,24.5396,129800.0
2010-06-14 13:05:00,33.21,33.23,33.03,33.12,442800.0,24.5396,24.5544,24.4066,24.4731,442800.0
2010-06-14 13:10:00,33.12,33.17,33.02,33.09,332000.0,24.4731,24.5101,24.3992,24.4509,332000.0
2010-06-14 13:15:00,33.09,33.19,33.05,33.15,302800.0,24.4509,24.5248,24.4214,24.4953,302800.0
2010-06-14 13:20:00,33.15,33.23,33.13,33.22,225200.0,24.4953,24.5544,24.4805,24.547,225200.0
2010-06-14 13:25:00,33.22,33.23,33.17,33.19,124200.0,24.547,24.5544,24.5101,24.5248,124200.0
2010-06-14 13:30:00,33.19,33.22,33.17,33.21,90400.0,24.5248,24.547,24.5101,24.5396,90400.0
2010-06-14 13:35:00,33.22,33.35,33.21,33.31,297400.0,24.547,24.6431,24.5396,24.6135,297400.0
2010-06-14 13:40:00,33.31,33.38,33.31,33.35,401000.0,24.6135,24.6652,24.6135,24.6431,401000.0
2010-06-14 13:45:00,33.35,33.38,33.22,33.23,152800.0,24.6431,24.6652,24.547,24.5544,152800.0
2010-06-14 13:50:00,33.23,33.24,33.15,33.18,214000.0,24.5544,24.5618,24.4953,24.5174,214000.0
2010-06-14 13:55:00,33.18,33.21,33.05,33.05,195600.0,24.5174,24.5396,24.4214,24.4214,195600.0
2010-06-14 14:00:00,33.05,33.07,32.95,32.95,561200.0,24.4214,24.4362,24.3475,24.3475,561200.0
2010-06-14 14:05:00,32.95,33.01,32.88,32.98,367200.0,24.3475,24.3918,24.2958,24.3697,367200.0
2010-06-14 14:10:00,32.98,33.06,32.93,32.93,235800.0,24.3697,24.4288,24.3327,24.3327,235800.0
2010-06-14 14:15:00,32.94,32.95,32.81,32.9,333800.0,24.3401,24.3475,24.244,24.3105,333800.0
2010-06-14 14:20:00,32.91,32.98,32.83,32.98,197600.0,24.3179,24.3697,24.2588,24.3697,197600.0
2010-06-14 14:25:00,32.98,32.98,32.88,32.95,200000.0,24.3697,24.3697,24.2958,24.3475,200000.0
2010-06-14 14:30:00,32.95,32.96,32.81,32.86,163600.0,24.3475,24.3549,24.244,24.281,163600.0
2010-06-14 14:35:00,32.87,32.88,32.81,32.83,155200.0,24.2884,24.2958,24.244,24.2588,155200.0
2010-06-14 14:40:00,32.82,32.9,32.76,32.86,232000.0,24.2514,24.3105,24.2071,24.281,232000.0
2010-06-14 14:45:00,32.87,32.96,32.85,32.95,192600.0,24.2884,24.3549,24.2736,24.3475,192600.0
2010-06-14 14:50:00,32.95,32.98,32.9,32.94,156400.0,24.3475,24.3697,24.3105,24.3401,156400.0
2010-06-14 14:55:00,32.94,32.97,32.92,32.96,135200.0,24.3401,24.3623,24.3253,24.3549,135200.0
2010-06-14 15:00:00,32.97,32.99,32.88,32.88,231800.0,24.3623,24.377,24.2958,24.2958,231800.0
2010-06-14 15:05:00,32.88,32.99,32.85,32.97,237800.0,24.2958,24.377,24.2736,24.3623,237800.0
2010-06-14 15:10:00,32.97,32.99,32.94,32.94,157400.0,24.3623,24.377,24.3401,24.3401,157400.0
2010-06-14 15:15:00,32.95,33.1,32.93,33.02,299200.0,24.3475,24.4583,24.3327,24.3992,299200.0
2010-06-14 15:20:00,33.02,33.05,32.9,32.93,255200.0,24.3992,24.4214,24.3105,24.3327,255200.0
2010-06-14 15:25:00,32.92,32.93,32.82,32.88,247800.0,24.3253,24.3327,24.2514,24.2958,247800.0
2010-06-14 15:30:00,32.88,32.9,32.79,32.8,245400.0,24.2958,24.3105,24.2293,24.2367,245400.0
2010-06-14 15:35:00,32.8,32.82,32.65,32.69,369600.0,24.2367,24.2514,24.1258,24.1554,369600.0
2010-06-14 15:40:00,32.69,32.77,32.62,32.73,402000.0,24.1554,24.2145,24.1036,24.1849,402000.0
2010-06-14 15:45:00,32.73,32.84,32.72,32.76,428000.0,24.1849,24.2662,24.1775,24.2071,428000.0
2010-06-14 15:50:00,32.77,32.77,32.63,32.7,451000.0,24.2145,24.2145,24.111,24.1628,451000.0
2010-06-14 15:55:00,32.7,32.72,32.63,32.66,776200.0,24.1628,24.1775,24.111,24.1332,776200.0
2010-06-15 09:30:00,33.01,33.2,32.93,33.02,460800.0,24.3918,24.5322,24.3327,24.3992,460800.0
2010-06-15 09:35:00,33.02,33.04,32.8,32.81,678600.0,24.3992,24.414,24.2367,24.244,678600.0
2010-06-15 09:40:00,32.81,32.88,32.58,32.84,1117400.0,24.244,24.2958,24.0741,24.2662,1117400.0
2010-06-15 09:45:00,32.84,32.95,32.71,32.9,344200.0,24.2662,24.3475,24.1701,24.3105,344200.0
2010-06-15 09:50:00,32.89,33.01,32.85,32.88,319200.0,24.3032,24.3918,24.2736,24.2958,319200.0
2010-06-15 09:55:00,32.88,32.91,32.76,32.81,373000.0,24.2958,24.3179,24.2071,24.244,373000.0
2010-06-15 10:00:00,32.8,32.93,32.76,32.91,428200.0,24.2367,24.3327,24.2071,24.3179,428200.0
2010-06-15 10:05:00,32.91,32.91,32.7,32.7,392000.0,24.3179,24.3179,24.1628,24.1628,392000.0
2010-06-15 10:10:00,32.7,32.74,32.58,32.6,514400.0,24.1628,24.1923,24.0741,24.0889,514400.0
2010-06-15 10:15:00,32.6,32.6,32.47,32.48,607800.0,24.0889,24.0889,23.9928,24.0002,607800.0
2010-06-15 10:20:00,32.49,32.56,32.44,32.45,440400.0,24.0076,24.0593,23.9706,23.978,440400.0
2010-06-15 10:25:00,32.45,32.7,32.44,32.65,361200.0,23.978,24.1628,23.9706,24.1258,361200.0
2010-06-15 10:30:00,32.65,32.77,32.62,32.76,356200.0,24.1258,24.2145,24.1036,24.2071,356200.0
2010-06-15 10:35:00,32.76,32.92,32.76,32.91,354000.0,24.2071,24.3253,24.2071,24.3179,354000.0
2010-06-15 10:40:00,32.9,32.95,32.83,32.93,305400.0,24.3105,24.3475,24.2588,24.3327,305400.0
2010-06-15 10:45:00,32.94,32.95,32.88,32.92,231000.0,24.3401,24.3475,24.2958,24.3253,231000.0
2010-06-15 10:50:00,32.91,33.07,32.87,33.02,386800.0,24.3179,24.4362,24.2884,24.3992,386800.0
2010-06-15 10:55:00,33.02,33.06,32.97,33.01,129600.0,24.3992,24.4288,24.3623,24.3918,129600.0
2010-06-15 11:00:00,33.02,33.07,32.96,32.97,154400.0,24.3992,24.4362,24.3549,24.3623,154400.0
2010-06-15 11:05:00,32.97,33.03,32.96,33.0,155400.0,24.3623,24.4066,24.3549,24.3844,155400.0
2010-06-15 11:10:00,32.99,33.02,32.92,32.93,117600.0,24.377,24.3992,24.3253,24.3327,117600.0
2010-06-15 11:15:00,32.93,32.97,32.9,32.92,124600.0,24.3327,24.3623,24.3105,24.3253,124600.0
2010-06-15 11:20:00,32.92,33.06,32.92,32.99,160600.0,24.3253,24.4288,24.3253,24.377,160600.0
2010-06-15 11:25:00,32.99,33.08,32.95,32.95,109800.0,24.377,24.4435,24.3475,24.3475,109800.0
2010-06-15 11:30:00,32.95,32.96,32.89,32.91,101200.0,24.3475,24.3549,24.3032,24.3179,101200.0
2010-06-15 11:35:00,32.91,33.02,32.88,32.94,170400.0,24.3179,24.3992,24.2958,24.3401,170400.0
2010-06-15 11:40:00,32.94,32.98,32.94,32.97,102000.0,24.3401,24.3697,24.3401,24.3623,102000.0
2010-06-15 11:45:00,32.97,33.02,32.94,32.95,79000.0,24.3623,24.3992,24.3401,24.3475,79000.0
2010-06-15 11:50:00,32.95,33.13,32.94,33.1,191000.0,24.3475,24.4805,24.3401,24.4583,191000.0
2010-06-15 11:55:00,33.1,33.13,33.06,33.09,117600.0,24.4583,24.4805,24.4288,24.4509,117600.0
2010-06-15 12:00:00,33.09,33.1,33.04,33.05,150000.0,24.4509,24.4583,24.414,24.4214,150000.0
2010-06-15 12:05:00,33.05,33.09,33.0,33.01,124200.0,24.4214,24.4509,24.3844,24.3918,124200.0
2010-06-15 12:10:00,33.01,33.03,32.96,33.02,139200.0,24.3918,24.4066,24.3549,24.3992,139200.0
2010-06-15 12:15:00,33.02,33.02,32.99,33.02,144400.0,24.3992,24.3992,24.377,24.3992,144400.0
2010-06-15 12:20:00,33.02,33.07,32.96,32.96,155000.0,24.3992,24.4362,24.3549,24.3549,155000.0
2010-06-15 12:25:00,32.96,32.96,32.91,32.92,153800.0,24.3549,24.3549,24.3179,24.3253,153800.0
2010-06-15 12:30:00,32.92,32.96,32.88,32.95,149400.0,24.3253,24.3549,24.2958,24.3475,149400.0
2010-06-15 12:35:00,32.95,32.98,32.93,32.93,96200.0,24.3475,24.3697,24.3327,24.3327,96200.0
2010-06-15 12:40:00,32.93,32.97,32.89,32.97,95600.0,24.3327,24.3623,24.3032,24.3623,95600.0
2010-06-15 12:45:00,32.97,32.99,32.92,32.96,91800.0,24.3623,24.377,24.3253,24.3549,91800.0
2010-06-15 12:50:00,32.96,32.99,32.96,32.99,55400.0,24.3549,24.377,24.3549,24.377,55400.0
2010-06-15 12:55:00,32.99,33.05,32.97,33.02,143600.0,24.377,24.4214,24.3623,24.3992,143600.0
2010-06-15 13:00:00,33.03,33.07,33.01,33.05,145000.0,24.4066,24.4362,24.3918,24.4214,145000.0
2010-06-15 13:05:00,33.05,33.06,32.99,33.04,171400.0,24.4214,24.4288,24.377,24.414,171400.0
2010-06-15 13:10:00,33.03,33.1,33.01,33.1,122000.0,24.4066,24.4583,24.3918,24.4583,122000.0
2010-06-15 13:15:00,33.09,33.2,33.09,33.18,245000.0,24.4509,24.5322,24.4509,24.5174,245000.0
2010-06-15 13:20:00,33.18,33.2,33.13,33.13,153400.0,24.5174,24.5322,24.4805,24.4805,153400.0
2010-06-15 13:25:00,33.13,33.13,33.05,33.07,164200.0,24.4805,24.4805,24.4214,24.4362,164200.0
2010-06-15 13:30:00,33.06,33.14,33.06,33.13,93800.0,24.4288,24.4879,24.4288,24.4805,93800.0
2010-06-15 13:35:00,33.13,33.16,33.09,33.1,88200.0,24.4805,24.5027,24.4509,24.4583,88200.0
2010-06-15 13:40:00,33.1,33.13,33.08,33.1,78800.0,24.4583,24.4805,24.4435,24.4583,78800.0
2010-06-15 13:45:00,33.1,33.15,33.07,33.12,82400.0,24.4583,24.4953,24.4362,24.4731,82400.0
2010-06-15 13:50:00,33.13,33.15,33.09,33.13,160600.0,24.4805,24.4953,24.4509,24.4805,160600.0
2010-06-15 13:55:00,33.13,33.19,33.13,33.19,146000.0,24.4805,24.5248,24.4805,24.5248,146000.0
2010-06-15 14:00:00,33.18,33.24,33.17,33.2,205000.0,24.5174,24.5618,24.5101,24.5322,205000.0
2010-06-15 14:05:00,33.2,33.27,33.16,33.27,166600.0,24.5322,24.5839,24.5027,24.5839,166600.0
2010-06-15 14:10:00,33.26,33.27,33.2,33.23,158800.0,24.5766,24.5839,24.5322,24.5544,158800.0
2010-06-15 14:15:00,33.23,33.34,33.23,33.32,327000.0,24.5544,24.6357,24.5544,24.6209,327000.0
2010-06-15 14:20:00,33.32,33.37,33.32,33.34,273800.0,24.6209,24.6578,24.6209,24.6357,273800.0
2010-06-15 14:25:00,33.34,33.36,33.31,33.32,154000.0,24.6357,24.6504,24.6135,24.6209,154000.0
2010-06-15 14:30:00,33.31,33.31,33.25,33.26,174200.0,24.6135,24.6135,24.5692,24.5766,174200.0
2010-06-15 14:35:00,33.25,33.32,33.25,33.27,130400.0,24.5692,24.6209,24.5692,24.5839,130400.0
2010-06-15 14:40:00,33.27,33.31,33.26,33.29,175800.0,24.5839,24.6135,24.5766,24.5987,175800.0
2010-06-15 14:45:00,33.29,33.3,33.25,33.3,154200.0,24.5987,24.6061,24.5692,24.6061,154200.0
2010-06-15 14:50:00,33.3,33.32,33.26,33.27,113400.0,24.6061,24.6209,24.5766,24.5839,113400.0
2010-06-15 14:55:00,33.27,33.3,33.24,33.24,193200.0,24.5839,24.6061,24.5618,24.5618,193200.0
2010-06-15 15:00:00,33.24,33.27,33.21,33.24,294000.0,24.5618,24.5839,24.5396,24.5618,294000.0
2010-06-15 15:05:00,33.24,33.3,33.23,33.26,194000.0,24.5618,24.6061,24.5544,24.5766,194000.0
2010-06-15 15:10:00,33.27,33.29,33.23,33.25,100000.0,24.5839,24.5987,24.5544,24.5692,100000.0
2010-06-15 15:15:00,33.25,33.36,33.25,33.33,188600.0,24.5692,24.6504,24.5692,24.6283,188600.0
2010-06-15 15:20:00,33.33,33.38,33.32,33.38,221800.0,24.6283,24.6652,24.6209,24.6652,221800.0
2010-06-15 15:25:00,33.38,33.39,33.34,33.35,240200.0,24.6652,24.6726,24.6357,24.6431,240200.0
2010-06-15 15:30:00,33.35,33.35,33.31,33.31,212000.0,24.6431,24.6431,24.6135,24.6135,212000.0
2010-06-15 15:35:00,33.31,33.48,33.3,33.47,439000.0,24.6135,24.7391,24.6061,24.7317,439000.0
2010-06-15 15:40:00,33.46,33.52,33.46,33.5,490600.0,24.7243,24.7687,24.7243,24.7539,490600.0
2010-06-15 15:45:00,33.49,33.52,33.45,33.52,565200.0,24.7465,24.7687,24.717,24.7687,565200.0
2010-06-15 15:50:00,33.52,33.58,33.49,33.52,663800.0,24.7687,24.813,24.7465,24.7687,663800.0
2010-06-15 15:55:00,33.52,33.53,33.48,33.52,718800.0,24.7687,24.7761,24.7391,24.7687,718800.0
2010-06-16 09:30:00,33.08,33.22,32.88,33.08,636600.0,24.4435,24.547,24.2958,24.4435,636600.0
2010-06-16 09:35:00,33.08,33.35,33.05,33.28,488800.0,24.4435,24.6431,24.4214,24.5913,488800.0
2010-06-16 09:40:00,33.27,33.3,33.16,33.26,319400.0,24.5839,24.6061,24.5027,24.5766,319400.0
2010-06-16 09:45:00,33.26,33.35,33.18,33.22,373600.0,24.5766,24.6431,24.5174,24.547,373600.0
2010-06-16 09:50:00,33.22,33.25,33.16,33.23,236800.0,24.547,24.5692,24.5027,24.5544,236800.0
2010-06-16 09:55:00,33.23,33.34,33.2,33.32,262400.0,24.5544,24.6357,24.5322,24.6209,262400.0
2010-06-16 10:00:00,33.32,33.47,33.29,33.45,351800.0,24.6209,24.7317,24.5987,24.717,351800.0
2010-06-16 10:05:00,33.44,33.52,33.37,33.4,464000.0,24.7096,24.7687,24.6578,24.68,464000.0
2010-06-16 10:10:00,33.4,33.43,33.33,33.38,276400.0,24.68,24.7022,24.6283,24.6652,276400.0
2010-06-16 10:15:00,33.39,33.44,33.31,33.37,276200.0,24.6726,24.7096,24.6135,24.6578,276200.0
2010-06-16 10:20:00,33.37,33.37,33.17,33.17,263000.0,24.6578,24.6578,24.5101,24.5101,263000.0
2010-06-16 10:25:00,33.17,33.29,33.13,33.24,291800.0,24.5101,24.5987,24.4805,24.5618,291800.0
2010-06-16 10:30:00,33.23,33.27,33.1,33.14,216800.0,24.5544,24.5839,24.4583,24.4879,216800.0
2010-06-16 10:35:00,33.14,33.15,33.0,33.03,403800.0,24.4879,24.4953,24.3844,24.4066,403800.0
2010-06-16 10:40:00,33.04,33.1,33.02,33.08,292200.0,24.414,24.4583,24.3992,24.4435,292200.0
2010-06-16 10:45:00,33.07,33.13,33.04,33.06,201800.0,24.4362,24.4805,24.414,24.4288,201800.0
2010-06-16 10:50:00,33.05,33.1,33.04,33.06,156200.0,24.4214,24.4583,24.414,24.4288,156200.0
2010-06-16 10:55:00,33.08,33.23,33.06,33.21,187800.0,24.4435,24.5544,24.4288,24.5396,187800.0
2010-06-16 11:00:00,33.22,33.25,33.18,33.23,211400.0,24.547,24.5692,24.5174,24.5544,211400.0
2010-06-16 11:05:00,33.23,33.38,33.22,33.31,256600.0,24.5544,24.6652,24.547,24.6135,256600.0
2010-06-16 11:10:00,33.33,33.35,33.29,33.35,200200.0,24.6283,24.6431,24.5987,24.6431,200200.0
2010-06-16 11:15:00,33.35,33.4,33.32,33.4,238200.0,24.6431,24.68,24.6209,24.68,238200.0
2010-06-16 11:20:00,33.4,33.48,33.4,33.47,311600.0,24.68,24.7391,24.68,24.7317,311600.0
2010-06-16 11:25:00,33.46,33.55,33.46,33.51,246000.0,24.7243,24.7908,24.7243,24.7613,246000.0
2010-06-16 11:30:00,33.52,33.53,33.47,33.49,331400.0,24.7687,24.7761,24.7317,24.7465,331400.0
2010-06-16 11:35:00,33.49,33.77,33.49,33.73,695400.0,24.7465,24.9534,24.7465,24.9238,695400.0
2010-06-16 11:40:00,33.73,33.75,33.66,33.69,255000.0,24.9238,24.9386,24.8721,24.8943,255000.0
2010-06-16 11:45:00,33.68,33.71,33.6,33.62,221200.0,24.8869,24.9091,24.8278,24.8426,221200.0
2010-06-16 11:50:00,33.62,33.76,33.62,33.71,362800.0,24.8426,24.946,24.8426,24.9091,362800.0
2010-06-16 11:55:00,33.72,33.74,33.62,33.68,224200.0,24.9165,24.9312,24.8426,24.8869,224200.0
2010-06-16 12:00:00,33.68,33.8,33.66,33.79,227000.0,24.8869,24.9756,24.8721,24.9682,227000.0
2010-06-16 12:05:00,33.79,33.87,33.77,33.87,393600.0,24.9682,25.0273,24.9534,25.0273,393600.0
2010-06-16 12:10:00,33.86,33.88,33.74,33.87,257200.0,25.0199,25.0347,24.9312,25.0273,257200.0
2010-06-16 12:15:00,33.86,33.87,33.77,33.79,123800.0,25.0199,25.0273,24.9534,24.9682,123800.0
2010-06-16 12:20:00,33.78,33.87,33.77,33.8,91600.0,24.9608,25.0273,24.9534,24.9756,91600.0
2010-06-16 12:25:00,33.8,33.82,33.76,33.79,70400.0,24.9756,24.9904,24.946,24.9682,70400.0
2010-06-16 12:30:00,33.79,33.8,33.66,33.69,182800.0,24.9682,24.9756,24.8721,24.8943,182800.0
2010-06-16 12:35:00,33.7,33.71,33.62,33.62,90400.0,24.9017,24.9091,24.8426,24.8426,90400.0
2010-06-16 12:40:00,33.62,33.63,33.56,33.63,171000.0,24.8426,24.85,24.7982,24.85,171000.0
2010-06-16 12:45:00,33.63,33.65,33.56,33.57,101000.0,24.85,24.8647,24.7982,24.8056,101000.0
2010-06-16 12:50:00,33.56,33.6,33.52,33.58,133800.0,24.7982,24.8278,24.7687,24.813,133800.0
2010-06-16 12:55:00,33.57,33.62,33.56,33.61,101400.0,24.8056,24.8426,24.7982,24.8352,101400.0
2010-06-16 13:00:00,33.62,33.63,33.55,33.61,120200.0,24.8426,24.85,24.7908,24.8352,120200.0
2010-06-16 13:05:00,33.61,33.68,33.6,33.63,137400.0,24.8352,24.8869,24.8278,24.85,137400.0
2010-06-16 13:10:00,33.62,33.66,33.59,33.6,89800.0,24.8426,24.8721,24.8204,24.8278,89800.0
2010-06-16 13:15:00,33.6,33.62,33.57,33.58,84400.0,24.8278,24.8426,24.8056,24.813,84400.0
2010-06-16 13:20:00,33.58,33.72,33.58,33.68,77800.0,24.813,24.9165,24.813,24.8869,77800.0
2010-06-16 13:25:00,33.67,33.72,33.66,33.7,92600.0,24.8795,24.9165,24.8721,24.9017,92600.0
2010-06-16 13:30:00,33.69,33.7,33.62,33.67,122600.0,24.8943,24.9017,24.8426,24.8795,122600.0
2010-06-16 13:35:00,33.68,33.71,33.66,33.71,64000.0,24.8869,24.9091,24.8721,24.9091,64000.0
2010-06-16 13:40:00,33.7,33.7,33.62,33.67,88400.0,24.9017,24.9017,24.8426,24.8795,88400.0
2010-06-16 13:45:00,33.66,33.72,33.66,33.71,140200.0,24.8721,24.9165,24.8721,24.9091,140200.0
2010-06-16 13:50:00,33.71,33.77,33.7,33.77,180600.0,24.9091,24.9534,24.9017,24.9534,180600.0
2010-06-16 13:55:00,33.77,33.77,33.74,33.77,139600.0,24.9534,24.9534,24.9312,24.9534,139600.0
2010-06-16 14:00:00,33.77,33.85,33.77,33.81,190200.0,24.9534,25.0125,24.9534,24.983,190200.0
2010-06-16 14:05:00,33.81,33.82,33.78,33.81,113800.0,24.983,24.9904,24.9608,24.983,113800.0
2010-06-16 14:10:00,33.81,33.84,33.75,33.75,231800.0,24.983,25.0051,24.9386,24.9386,231800.0
2010-06-16 14:15:00,33.76,33.79,33.74,33.76,112000.0,24.946,24.9682,24.9312,24.946,112000.0
2010-06-16 14:20:00,33.77,33.78,33.74,33.74,120600.0,24.9534,24.9608,24.9312,24.9312,120600.0
2010-06-16 14:25:00,33.74,33.77,33.72,33.72,107000.0,24.9312,24.9534,24.9165,24.9165,107000.0
2010-06-16 14:30:00,33.73,33.82,33.71,33.75,178600.0,24.9238,24.9904,24.9091,24.9386,178600.0
2010-06-16 14:35:00,33.75,33.77,33.69,33.69,89000.0,24.9386,24.9534,24.8943,24.8943,89000.0
2010-06-16 14:40:00,33.69,33.76,33.64,33.74,177600.0,24.8943,24.946,24.8573,24.9312,177600.0
2010-06-16 14:45:00,33.74,33.74,33.68,33.71,137000.0,24.9312,24.9312,24.8869,24.9091,137000.0
2010-06-16 14:50:00,33.7,33.74,33.66,33.74,145000.0,24.9017,24.9312,24.8721,24.9312,145000.0
2010-06-16 14:55:00,33.74,33.76,33.66,33.73,147800.0,24.9312,24.946,24.8721,24.9238,147800.0
2010-06-16 15:00:00,33.73,33.73,33.65,33.68,122800.0,24.9238,24.9238,24.8647,24.8869,122800.0
2010-06-16 15:05:00,33.68,33.74,33.64,33.66,174200.0,24.8869,24.9312,24.8573,24.8721,174200.0
2010-06-16 15:10:00,33.65,33.69,33.65,33.67,140600.0,24.8647,24.8943,24.8647,24.8795,140600.0
2010-06-16 15:15:00,33.66,33.67,33.5,33.51,282400.0,24.8721,24.8795,24.7539,24.7613,282400.0
2010-06-16 15:20:00,33.51,33.54,33.4,33.42,544400.0,24.7613,24.7835,24.68,24.6948,544400.0
2010-06-16 15:25:00,33.42,33.54,33.41,33.42,262000.0,24.6948,24.7835,24.6874,24.6948,262000.0
2010-06-16 15:30:00,33.44,33.48,33.35,33.43,474600.0,24.7096,24.7391,24.6431,24.7022,474600.0
2010-06-16 15:35:00,33.42,33.54,33.4,33.52,229800.0,24.6948,24.7835,24.68,24.7687,229800.0
2010-06-16 15:40:00,33.52,33.57,33.41,33.48,244800.0,24.7687,24.8056,24.6874,24.7391,244800.0
2010-06-16 15:45:00,33.48,33.56,33.44,33.51,256600.0,24.7391,24.7982,24.7096,24.7613,256600.0
2010-06-16 15:50:00,33.51,33.54,33.46,33.51,356600.0,24.7613,24.7835,24.7243,24.7613,356600.0
2010-06-16 15:55:00,33.51,33.55,33.49,33.52,561800.0,24.7613,24.7908,24.7465,24.7687,561800.0
2010-06-17 09:30:00,33.38,33.48,33.18,33.19,688600.0,24.6652,24.7391,24.5174,24.5248,688600.0
2010-06-17 09:35:00,33.19,33.22,32.92,33.01,774400.0,24.5248,24.547,24.3253,24.3918,774400.0
2010-06-17 09:40:00,33.01,33.02,32.74,32.8,556400.0,24.3918,24.3992,24.1923,24.2367,556400.0
2010-06-17 09:45:00,32.79,32.98,32.73,32.91,476200.0,24.2293,24.3697,24.1849,24.3179,476200.0
2010-06-17 09:50:00,32.9,32.91,32.79,32.83,383800.0,24.3105,24.3179,24.2293,24.2588,383800.0
2010-06-17 09:55:00,32.84,33.01,32.84,32.98,373800.0,24.2662,24.3918,24.2662,24.3697,373800.0
2010-06-17 10:00:00,32.97,32.98,32.76,32.92,585600.0,24.3623,24.3697,24.2071,24.3253,585600.0
2010-06-17 10:05:00,32.92,32.94,32.76,32.82,374400.0,24.3253,24.3401,24.2071,24.2514,374400.0
2010-06-17 10:10:00,32.83,32.84,32.63,32.68,397200.0,24.2588,24.2662,24.111,24.148,397200.0
2010-06-17 10:15:00,32.67,32.68,32.55,32.6,505800.0,24.1406,24.148,24.0519,24.0889,505800.0
2010-06-17 10:20:00,32.62,32.68,32.54,32.56,320400.0,24.1036,24.148,24.0445,24.0593,320400.0
2010-06-17 10:25:00,32.56,32.58,32.5,32.58,348400.0,24.0593,24.0741,24.015,24.0741,348400.0
2010-06-17 10:30:00,32.58,32.62,32.52,32.56,400000.0,24.0741,24.1036,24.0298,24.0593,400000.0
2010-06-17 10:35:00,32.57,32.6,32.52,32.56,416200.0,24.0667,24.0889,24.0298,24.0593,416200.0
2010-06-17 10:40:00,32.57,32.6,32.42,32.43,701400.0,24.0667,24.0889,23.9559,23.9632,701400.0
2010-06-17 10:45:00,32.43,32.47,32.31,32.45,439000.0,23.9632,23.9928,23.8746,23.978,439000.0
2010-06-17 10:50:00,32.46,32.51,32.4,32.5,284000.0,23.9854,24.0224,23.9411,24.015,284000.0
2010-06-17 10:55:00,32.51,32.57,32.51,32.55,264400.0,24.0224,24.0667,24.0224,24.0519,264400.0
2010-06-17 11:00:00,32.56,32.58,32.46,32.55,439200.0,24.0593,24.0741,23.9854,24.0519,439200.0
2010-06-17 11:05:00,32.55,32.67,32.51,32.66,541000.0,24.0519,24.1406,24.0224,24.1332,541000.0
2010-06-17 11:10:00,32.66,32.8,32.65,32.78,423400.0,24.1332,24.2367,24.1258,24.2219,423400.0
2010-06-17 11:15:00,32.78,32.8,32.73,32.74,375000.0,24.2219,24.2367,24.1849,24.1923,375000.0
2010-06-17 11:20:00,32.74,32.83,32.74,32.83,228000.0,24.1923,24.2588,24.1923,24.2588,228000.0
2010-06-17 11:25:00,32.82,32.93,32.81,32.86,340800.0,24.2514,24.3327,24.244,24.281,340800.0
2010-06-17 11:30:00,32.85,32.93,32.85,32.92,209800.0,24.2736,24.3327,24.2736,24.3253,209800.0
2010-06-17 11:35:00,32.92,32.93,32.82,32.87,243800.0,24.3253,24.3327,24.2514,24.2884,243800.0
2010-06-17 11:40:00,32.87,32.9,32.79,32.79,245800.0,24.2884,24.3105,24.2293,24.2293,245800.0
2010-06-17 11:45:00,32.79,32.91,32.77,32.87,180000.0,24.2293,24.3179,24.2145,24.2884,180000.0
2010-06-17 11:50:00,32.87,32.89,32.81,32.89,109400.0,24.2884,24.3032,24.244,24.3032,109400.0
2010-06-17 11:55:00,32.89,32.94,32.81,32.83,225200.0,24.3032,24.3401,24.244,24.2588,225200.0
2010-06-17 12:00:00,32.84,32.84,32.74,32.76,177400.0,24.2662,24.2662,24.1923,24.2071,177400.0
2010-06-17 12:05:00,32.76,32.82,32.74,32.79,167000.0,24.2071,24.2514,24.1923,24.2293,167000.0
2010-06-17 12:10:00,32.79,32.8,32.7,32.73,141000.0,24.2293,24.2367,24.1628,24.1849,141000.0
2010-06-17 12:15:00,32.73,32.79,32.72,32.75,111400.0,24.1849,24.2293,24.1775,24.1997,111400.0
2010-06-17 12:20:00,32.75,32.88,32.74,32.88,128000.0,24.1997,24.2958,24.1923,24.2958,128000.0
2010-06-17 12:25:00,32.88,32.91,32.74,32.78,134800.0,24.2958,24.3179,24.1923,24.2219,134800.0
2010-06-17 12:30:00,32.78,32.85,32.77,32.84,107400.0,24.2219,24.2736,24.2145,24.2662,107400.0
2010-06-17 12:35:00,32.84,32.84,32.78,32.8,104200.0,24.2662,24.2662,24.2219,24.2367,104200.0
2010-06-17 12:40:00,32.8,32.81,32.71,32.71,117000.0,24.2367,24.244,24.1701,24.1701,117000.0
2010-06-17 12:45:00,32.72,32.72,32.65,32.68,169400.0,24.1775,24.1775,24.1258,24.148,169400.0
2010-06-17 12:50:00,32.68,32.74,32.68,32.72,113600.0,24.148,24.1923,24.148,24.1775,113600.0
2010-06-17 12:55:00,32.72,32.73,32.66,32.68,88600.0,24.1775,24.1849,24.1332,24.148,88600.0
2010-06-17 13:00:00,32.68,32.68,32.58,32.61,148400.0,24.148,24.148,24.0741,24.0963,148400.0
2010-06-17 13:05:00,32.61,32.69,32.58,32.65,111800.0,24.0963,24.1554,24.0741,24.1258,111800.0
2010-06-17 13:10:00,32.65,32.66,32.62,32.65,77600.0,24.1258,24.1332,24.1036,24.1258,77600.0
2010-06-17 13:15:00,32.65,32.74,32.63,32.72,134600.0,24.1258,24.1923,24.111,24.1775,134600.0
2010-06-17 13:20:00,32.72,32.82,32.72,32.81,230600.0,24.1775,24.2514,24.1775,24.244,230600.0
2010-06-17 13:25:00,32.81,32.82,32.72,32.8,144800.0,24.244,24.2514,24.1775,24.2367,144800.0
2010-06-17 13:30:00,32.81,32.81,32.67,32.69,96200.0,24.244,24.244,24.1406,24.1554,96200.0
2010-06-17 13:35:00,32.68,32.74,32.68,32.73,84200.0,24.148,24.1923,24.148,24.1849,84200.0
2010-06-17 13:40:00,32.73,32.77,32.71,32.74,84400.0,24.1849,24.2145,24.1701,24.1923,84400.0
2010-06-17 13:45:00,32.73,32.79,32.7,32.78,96400.0,24.1849,24.2293,24.1628,24.2219,96400.0
2010-06-17 13:50:00,32.78,32.8,32.76,32.79,139200.0,24.2219,24.2367,24.2071,24.2293,139200.0
2010-06-17 13:55:00,32.8,32.9,32.8,32.88,247800.0,24.2367,24.3105,24.2367,24.2958,247800.0
2010-06-17 14:00:00,32.88,32.93,32.87,32.88,142600.0,24.2958,24.3327,24.2884,24.2958,142600.0
2010-06-17 14:05:00,32.88,32.91,32.85,32.85,63000.0,24.2958,24.3179,24.2736,24.2736,63000.0
2010-06-17 14:10:00,32.85,32.87,32.77,32.8,88200.0,24.2736,24.2884,24.2145,24.2367,88200.0
2010-06-17 14:15:00,32.8,32.83,32.72,32.74,97400.0,24.2367,24.2588,24.1775,24.1923,97400.0
2010-06-17 14:20:00,32.74,32.81,32.74,32.79,138000.0,24.1923,24.244,24.1923,24.2293,138000.0
2010-06-17 14:25:00,32.79,32.79,32.65,32.65,187200.0,24.2293,24.2293,24.1258,24.1258,187200.0
2010-06-17 14:30:00,32.65,32.69,32.63,32.67,173000.0,24.1258,24.1554,24.111,24.1406,173000.0
2010-06-17 14:35:00,32.66,32.72,32.63,32.69,128800.0,24.1332,24.1775,24.111,24.1554,128800.0
2010-06-17 14:40:00,32.69,32.69,32.51,32.51,285400.0,24.1554,24.1554,24.0224,24.0224,285400.0
2010-06-17 14:45:00,32.51,32.58,32.5,32.52,214000.0,24.0224,24.0741,24.015,24.0298,214000.0
2010-06-17 14:50:00,32.53,32.56,32.49,32.55,171000.0,24.0371,24.0593,24.0076,24.0519,171000.0
2010-06-17 14:55:00,32.55,32.62,32.52,32.58,188400.0,24.0519,24.1036,24.0298,24.0741,188400.0
2010-06-17 15:00:00,32.59,32.59,32.45,32.52,424600.0,24.0815,24.0815,23.978,24.0298,424600.0
2010-06-17 15:05:00,32.51,32.58,32.51,32.52,358800.0,24.0224,24.0741,24.0224,24.0298,358800.0
2010-06-17 15:10:00,32.53,32.57,32.46,32.49,287400.0,24.0371,24.0667,23.9854,24.0076,287400.0
2010-06-17 15:15:00,32.49,32.56,32.48,32.53,260000.0,24.0076,24.0593,24.0002,24.0371,260000.0
2010-06-17 15:20:00,32.53,32.62,32.52,32.59,241400.0,24.0371,24.1036,24.0298,24.0815,241400.0
2010-06-17 15:25:00,32.6,32.61,32.52,32.56,251400.0,24.0889,24.0963,24.0298,24.0593,251400.0
2010-06-17 15:30:00,32.56,32.66,32.54,32.64,350600.0,24.0593,24.1332,24.0445,24.1184,350600.0
2010-06-17 15:35:00,32.64,32.68,32.6,32.64,323200.0,24.1184,24.148,24.0889,24.1184,323200.0
2010-06-17 15:40:00,32.63,32.68,32.62,32.65,289400.0,24.111,24.148,24.1036,24.1258,289400.0
2010-06-17 15:45:00,32.65,32.8,32.65,32.79,643200.0,24.1258,24.2367,24.1258,24.2293,643200.0
2010-06-17 15:50:00,32.8,32.88,32.78,32.85,464000.0,24.2367,24.2958,24.2219,24.2736,464000.0
2010-06-17 15:55:00,32.84,32.94,32.84,32.9,869400.0,24.2662,24.3401,24.2662,24.3105,869400.0
2010-06-18 09:30:00,32.94,32.98,32.66,32.73,2017000.0,24.3401,24.3697,24.1332,24.1849,2017000.0
2010-06-18 09:35:00,32.73,32.88,32.68,32.77,414200.0,24.1849,24.2958,24.148,24.2145,414200.0
2010-06-18 09:40:00,32.77,32.78,32.59,32.67,481600.0,24.2145,24.2219,24.0815,24.1406,481600.0
2010-06-18 09:45:00,32.68,32.82,32.67,32.77,255200.0,24.148,24.2514,24.1406,24.2145,255200.0
2010-06-18 09:50:00,32.77,32.83,32.7,32.75,335400.0,24.2145,24.2588,24.1628,24.1997,335400.0
2010-06-18 09:55:00,32.74,32.77,32.61,32.65,283000.0,24.1923,24.2145,24.0963,24.1258,283000.0
2010-06-18 10:00:00,32.66,32.73,32.63,32.63,335000.0,24.1332,24.1849,24.111,24.111,335000.0
2010-06-18 10:05:00,32.63,32.8,32.63,32.8,263200.0,24.111,24.2367,24.111,24.2367,263200.0
2010-06-18 10:10:00,32.8,32.91,32.77,32.86,280200.0,24.2367,24.3179,24.2145,24.281,280200.0
2010-06-18 10:15:00,32.85,32.94,32.84,32.85,405000.0,24.2736,24.3401,24.2662,24.2736,405000.0
2010-06-18 10:20:00,32.85,32.94,32.82,32.84,269400.0,24.2736,24.3401,24.2514,24.2662,269400.0
2010-06-18 10:25:00,32.84,32.99,32.84,32.95,328800.0,24.2662,24.377,24.2662,24.3475,328800.0
2010-06-18 10:30:00,32.94,33.08,32.94,33.02,341800.0,24.3401,24.4435,24.3401,24.3992,341800.0
2010-06-18 10:35:00,33.02,33.04,32.91,32.91,391800.0,24.3992,24.414,24.3179,24.3179,391800.0
2010-06-18 10:40:00,32.92,32.96,32.83,32.86,251800.0,24.3253,24.3549,24.2588,24.281,251800.0
2010-06-18 10:45:00,32.86,32.93,32.83,32.93,185800.0,24.281,24.3327,24.2588,24.3327,185800.0
2010-06-18 10:50:00,32.93,33.02,32.85,33.02,436200.0,24.3327,24.3992,24.2736,24.3992,436200.0
2010-06-18 10:55:00,33.03,33.07,33.0,33.0,150000.0,24.4066,24.4362,24.3844,24.3844,150000.0
2010-06-18 11:00:00,32.99,33.04,32.93,32.94,140200.0,24.377,24.414,24.3327,24.3401,140200.0
2010-06-18 11:05:00,32.94,33.06,32.93,32.97,204200.0,24.3401,24.4288,24.3327,24.3623,204200.0
2010-06-18 11:10:00,32.98,33.0,32.85,32.88,173600.0,24.3697,24.3844,24.2736,24.2958,173600.0
2010-06-18 11:15:00,32.88,32.9,32.84,32.88,108000.0,24.2958,24.3105,24.2662,24.2958,108000.0
2010-06-18 11:20:00,32.87,32.92,32.84,32.92,98400.0,24.2884,24.3253,24.2662,24.3253,98400.0
2010-06-18 11:25:00,32.91,32.92,32.84,32.85,110200.0,24.3179,24.3253,24.2662,24.2736,110200.0
2010-06-18 11:30:00,32.84,32.88,32.81,32.85,92600.0,24.2662,24.2958,24.244,24.2736,92600.0
2010-06-18 11:35:00,32.86,32.91,32.85,32.91,133400.0,24.281,24.3179,24.2736,24.3179,133400.0
2010-06-18 11:40:00,32.91,32.92,32.82,32.88,134000.0,24.3179,24.3253,24.2514,24.2958,134000.0
2010-06-18 11:45:00,32.87,32.93,32.81,32.92,98800.0,24.2884,24.3327,24.244,24.3253,98800.0
2010-06-18 11:50:00,32.92,33.02,32.91,32.99,239800.0,24.3253,24.3992,24.3179,24.377,239800.0
2010-06-18 11:55:00,32.98,33.06,32.97,33.05,197200.0,24.3697,24.4288,24.3623,24.4214,197200.0
2010-06-18 12:00:00,33.04,33.14,33.04,33.12,208400.0,24.414,24.4879,24.414,24.4731,208400.0
2010-06-18 12:05:00,33.11,33.13,33.06,33.1,163600.0,24.4657,24.4805,24.4288,24.4583,163600.0
2010-06-18 12:10:00,33.09,33.1,33.06,33.08,82200.0,24.4509,24.4583,24.4288,24.4435,82200.0
2010-06-18 12:15:00,33.07,33.09,33.05,33.06,218600.0,24.4362,24.4509,24.4214,24.4288,218600.0
2010-06-18 12:20:00,33.07,33.07,32.94,32.99,189400.0,24.4362,24.4362,24.3401,24.377,189400.0
2010-06-18 12:25:00,32.99,33.02,32.96,32.97,93800.0,24.377,24.3992,24.3549,24.3623,93800.0
2010-06-18 12:30:00,32.96,33.0,32.93,32.98,176400.0,24.3549,24.3844,24.3327,24.3697,176400.0
2010-06-18 12:35:00,32.97,32.97,32.92,32.95,231200.0,24.3623,24.3623,24.3253,24.3475,231200.0
2010-06-18 12:40:00,32.95,32.96,32.87,32.88,203200.0,24.3475,24.3549,24.2884,24.2958,203200.0
2010-06-18 12:45:00,32.9,32.91,32.89,32.91,128200.0,24.3105,24.3179,24.3032,24.3179,128200.0
2010-06-18 12:50:00,32.91,32.93,32.9,32.93,94200.0,24.3179,24.3327,24.3105,24.3327,94200.0
2010-06-18 12:55:00,32.92,32.93,32.87,32.89,113800.0,24.3253,24.3327,24.2884,24.3032,113800.0
2010-06-18 13:00:00,32.88,32.94,32.85,32.92,102000.0,24.2958,24.3401,24.2736,24.3253,102000.0
2010-06-18 13:05:00,32.91,32.97,32.89,32.89,61600.0,24.3179,24.3623,24.3032,24.3032,61600.0
2010-06-18 13:10:00,32.89,32.95,32.85,32.87,116800.0,24.3032,24.3475,24.2736,24.2884,116800.0
2010-06-18 13:15:00,32.87,32.9,32.85,32.86,82000.0,24.2884,24.3105,24.2736,24.281,82000.0
2010-06-18 13:20:00,32.87,32.9,32.86,32.89,55600.0,24.2884,24.3105,24.281,24.3032,55600.0
2010-06-18 13:25:00,32.9,32.9,32.85,32.87,43400.0,24.3105,24.3105,24.2736,24.2884,43400.0
2010-06-18 13:30:00,32.87,32.88,32.84,32.87,86600.0,24.2884,24.2958,24.2662,24.2884,86600.0
2010-06-18 13:35:00,32.87,32.94,32.87,32.94,83800.0,24.2884,24.3401,24.2884,24.3401,83800.0
2010-06-18 13:40:00,32.94,32.99,32.93,32.94,108000.0,24.3401,24.377,24.3327,24.3401,108000.0
2010-06-18 13:45:00,32.94,32.96,32.84,32.9,109000.0,24.3401,24.3549,24.2662,24.3105,109000.0
2010-06-18 13:50:00,32.9,32.9,32.85,32.88,69000.0,24.3105,24.3105,24.2736,24.2958,69000.0
2010-06-18 13:55:00,32.89,32.93,32.89,32.92,49200.0,24.3032,24.3327,24.3032,24.3253,49200.0
2010-06-18 14:00:00,32.91,32.91,32.84,32.85,96800.0,24.3179,24.3179,24.2662,24.2736,96800.0
2010-06-18 14:05:00,32.85,32.88,32.83,32.83,153200.0,24.2736,24.2958,24.2588,24.2588,153200.0
2010-06-18 14:10:00,32.83,32.9,32.81,32.84,87400.0,24.2588,24.3105,24.244,24.2662,87400.0
2010-06-18 14:15:00,32.85,32.87,32.82,32.82,92400.0,24.2736,24.2884,24.2514,24.2514,92400.0
2010-06-18 14:20:00,32.83,32.84,32.78,32.81,115800.0,24.2588,24.2662,24.2219,24.244,115800.0
2010-06-18 14:25:00,32.81,32.88,32.81,32.88,89800.0,24.244,24.2958,24.244,24.2958,89800.0
2010-06-18 14:30:00,32.88,32.88,32.84,32.87,124000.0,24.2958,24.2958,24.2662,24.2884,124000.0
2010-06-18 14:35:00,32.88,32.89,32.84,32.88,91400.0,24.2958,24.3032,24.2662,24.2958,91400.0
2010-06-18 14:40:00,32.88,32.92,32.87,32.9,242600.0,24.2958,24.3253,24.2884,24.3105,242600.0
2010-06-18 14:45:00,32.9,32.91,32.88,32.88,137200.0,24.3105,24.3179,24.2958,24.2958,137200.0
2010-06-18 14:50:00,32.88,32.89,32.85,32.88,170600.0,24.2958,24.3032,24.2736,24.2958,170600.0
2010-06-18 14:55:00,32.88,32.9,32.87,32.87,114000.0,24.2958,24.3105,24.2884,24.2884,114000.0
2010-06-18 15:00:00,32.87,32.88,32.8,32.81,277400.0,24.2884,24.2958,24.2367,24.244,277400.0
2010-06-18 15:05:00,32.82,32.86,32.81,32.81,152200.0,24.2514,24.281,24.244,24.244,152200.0
2010-06-18 15:10:00,32.81,32.84,32.77,32.83,199000.0,24.244,24.2662,24.2145,24.2588,199000.0
2010-06-18 15:15:00,32.83,32.84,32.77,32.8,203600.0,24.2588,24.2662,24.2145,24.2367,203600.0
2010-06-18 15:20:00,32.81,32.81,32.77,32.77,223600.0,24.244,24.244,24.2145,24.2145,223600.0
2010-06-18 15:25:00,32.77,32.83,32.74,32.83,255400.0,24.2145,24.2588,24.1923,24.2588,255400.0
2010-06-18 15:30:00,32.83,32.88,32.8,32.81,172800.0,24.2588,24.2958,24.2367,24.244,172800.0
2010-06-18 15:35:00,32.81,32.85,32.8,32.84,254600.0,24.244,24.2736,24.2367,24.2662,254600.0
2010-06-18 15:40:00,32.84,32.88,32.82,32.87,324600.0,24.2662,24.2958,24.2514,24.2884,324600.0
2010-06-18 15:45:00,32.88,32.92,32.87,32.91,493400.0,24.2958,24.3253,24.2884,24.3179,493400.0
2010-06-18 15:50:00,32.9,32.95,32.89,32.94,595800.0,24.3105,24.3475,24.3032,24.3401,595800.0
2010-06-18 15:55:00,32.94,32.96,32.92,32.94,832000.0,24.3401,24.3549,24.3253,24.3401,832000.0
2010-06-21 09:30:00,34.62,34.78,34.41,34.74,2269200.0,25.5815,25.6997,25.4263,25.6702,2269200.0
2010-06-21 09:35:00,34.74,34.88,34.6,34.84,1266400.0,25.6702,25.7736,25.5667,25.7441,1266400.0
2010-06-21 09:40:00,34.84,34.87,34.63,34.67,927400.0,25.7441,25.7662,25.5889,25.6184,927400.0
2010-06-21 09:45:00,34.69,34.75,34.55,34.72,1010400.0,25.6332,25.6775,25.5298,25.6554,1010400.0
2010-06-21 09:50:00,34.71,34.76,34.63,34.67,768200.0,25.648,25.6849,25.5889,25.6184,768200.0
2010-06-21 09:55:00,34.67,34.75,34.57,34.73,878600.0,25.6184,25.6775,25.5445,25.6628,878600.0
2010-06-21 10:00:00,34.73,34.82,34.7,34.81,867600.0,25.6628,25.7293,25.6406,25.7219,867600.0
2010-06-21 10:05:00,34.81,34.95,34.75,34.93,881800.0,25.7219,25.8253,25.6775,25.8106,881800.0
2010-06-21 10:10:00,34.93,34.94,34.79,34.81,608600.0,25.8106,25.8179,25.7071,25.7219,608600.0
2010-06-21 10:15:00,34.82,34.92,34.82,34.88,521400.0,25.7293,25.8032,25.7293,25.7736,521400.0
2010-06-21 10:20:00,34.88,34.99,34.63,34.92,952000.0,25.7736,25.8549,25.5889,25.8032,952000.0
2010-06-21 10:25:00,34.93,34.95,34.88,34.93,627800.0,25.8106,25.8253,25.7736,25.8106,627800.0
2010-06-21 10:30:00,34.93,34.93,34.8,34.85,692600.0,25.8106,25.8106,25.7145,25.7514,692600.0
2010-06-21 10:35:00,34.85,34.94,34.84,34.91,358000.0,25.7514,25.8179,25.7441,25.7958,358000.0
2010-06-21 10:40:00,34.92,34.96,34.91,34.94,313400.0,25.8032,25.8327,25.7958,25.8179,313400.0
2010-06-21 10:45:00,34.94,34.99,34.92,34.97,376600.0,25.8179,25.8549,25.8032,25.8401,376600.0
2010-06-21 10:50:00,34.97,34.97,34.85,34.88,681000.0,25.8401,25.8401,25.7514,25.7736,681000.0
2010-06-21 10:55:00,34.88,34.88,34.81,34.84,300800.0,25.7736,25.7736,25.7219,25.7441,300800.0
2010-06-21 11:00:00,34.84,34.85,34.74,34.76,431000.0,25.7441,25.7514,25.6702,25.6849,431000.0
2010-06-21 11:05:00,34.76,34.9,34.73,34.83,414400.0,25.6849,25.7884,25.6628,25.7367,414400.0
2010-06-21 11:10:00,34.83,34.89,34.79,34.88,189800.0,25.7367,25.781,25.7071,25.7736,189800.0
2010-06-21 11:15:00,34.88,34.95,34.87,34.94,316200.0,25.7736,25.8253,25.7662,25.8179,316200.0
2010-06-21 11:20:00,34.94,34.98,34.92,34.95,327400.0,25.8179,25.8475,25.8032,25.8253,327400.0
2010-06-21 11:25:00,34.95,34.98,34.92,34.96,250400.0,25.8253,25.8475,25.8032,25.8327,250400.0
2010-06-21 11:30:00,34.96,34.97,34.91,34.94,209400.0,25.8327,25.8401,25.7958,25.8179,209400.0
2010-06-21 11:35:00,34.94,34.99,34.91,34.97,226000.0,25.8179,25.8549,25.7958,25.8401,226000.0
2010-06-21 11:40:00,34.97,34.97,34.92,34.93,188000.0,25.8401,25.8401,25.8032,25.8106,188000.0
2010-06-21 11:45:00,34.93,34.94,34.9,34.93,246200.0,25.8106,25.8179,25.7884,25.8106,246200.0
2010-06-21 11:50:00,34.93,34.94,34.9,34.93,286000.0,25.8106,25.8179,25.7884,25.8106,286000.0
2010-06-21 11:55:00,34.94,34.97,34.86,34.9,884400.0,25.8179,25.8401,25.7588,25.7884,884400.0
2010-06-21 12:00:00,34.9,34.98,34.85,34.93,550400.0,25.7884,25.8475,25.7514,25.8106,550400.0
2010-06-21 12:05:00,34.94,34.94,34.79,34.8,453400.0,25.8179,25.8179,25.7071,25.7145,453400.0
2010-06-21 12:10:00,34.8,34.8,34.72,34.73,459600.0,25.7145,25.7145,25.6554,25.6628,459600.0
2010-06-21 12:15:00,34.72,34.76,34.7,34.72,359000.0,25.6554,25.6849,25.6406,25.6554,359000.0
2010-06-21 12:20:00,34.72,34.74,34.58,34.58,444200.0,25.6554,25.6702,25.5519,25.5519,444200.0
2010-06-21 12:25:00,34.58,34.65,34.56,34.57,382600.0,25.5519,25.6037,25.5372,25.5445,382600.0
2010-06-21 12:30:00,34.58,34.69,34.53,34.68,324800.0,25.5519,25.6332,25.515,25.6258,324800.0
2010-06-21 12:35:00,34.68,34.69,34.61,34.63,224200.0,25.6258,25.6332,25.5741,25.5889,224200.0
2010-06-21 12:40:00,34.64,34.68,34.63,34.63,196600.0,25.5963,25.6258,25.5889,25.5889,196600.0
2010-06-21 12:45:00,34.63,34.63,34.51,34.53,371800.0,25.5889,25.5889,25.5002,25.515,371800.0
2010-06-21 12:50:00,34.52,34.55,34.27,34.28,740000.0,25.5076,25.5298,25.3229,25.3303,740000.0
2010-06-21 12:55:00,34.28,34.42,34.27,34.4,473400.0,25.3303,25.4337,25.3229,25.4189,473400.0
2010-06-21 13:00:00,34.4,34.42,34.38,34.39,266800.0,25.4189,25.4337,25.4041,25.4115,266800.0
2010-06-21 13:05:00,34.4,34.45,34.38,34.42,187000.0,25.4189,25.4559,25.4041,25.4337,187000.0
2010-06-21 13:10:00,34.42,34.54,34.42,34.51,221000.0,25.4337,25.5224,25.4337,25.5002,221000.0
2010-06-21 13:15:00,34.51,34.54,34.51,34.52,244000.0,25.5002,25.5224,25.5002,25.5076,244000.0
2010-06-21 13:20:00,34.52,34.54,34.47,34.48,229000.0,25.5076,25.5224,25.4707,25.478,229000.0
2010-06-21 13:25:00,34.48,34.53,34.48,34.51,142000.0,25.478,25.515,25.478,25.5002,142000.0
2010-06-21 13:30:00,34.51,34.57,34.51,34.55,236600.0,25.5002,25.5445,25.5002,25.5298,236600.0
2010-06-21 13:35:00,34.55,34.55,34.34,34.35,261200.0,25.5298,25.5298,25.3746,25.382,261200.0
2010-06-21 13:40:00,34.35,34.37,34.29,34.33,317400.0,25.382,25.3968,25.3376,25.3672,317400.0
2010-06-21 13:45:00,34.33,34.33,34.14,34.22,679600.0,25.3672,25.3672,25.2268,25.2859,679600.0
2010-06-21 13:50:00,34.22,34.34,34.2,34.29,218200.0,25.2859,25.3746,25.2711,25.3376,218200.0
2010-06-21 13:55:00,34.29,34.29,34.24,34.29,421000.0,25.3376,25.3376,25.3007,25.3376,421000.0
2010-06-21 14:00:00,34.29,34.33,34.27,34.28,248600.0,25.3376,25.3672,25.3229,25.3303,248600.0
2010-06-21 14:05:00,34.29,34.44,34.25,34.43,390600.0,25.3376,25.4485,25.3081,25.4411,390600.0
2010-06-21 14:10:00,34.43,34.62,34.41,34.6,448800.0,25.4411,25.5815,25.4263,25.5667,448800.0
2010-06-21 14:15:00,34.6,34.68,34.59,34.63,397200.0,25.5667,25.6258,25.5593,25.5889,397200.0
2010-06-21 14:20:00,34.63,34.75,34.61,34.73,287600.0,25.5889,25.6775,25.5741,25.6628,287600.0
2010-06-21 14:25:00,34.73,34.73,34.58,34.59,267400.0,25.6628,25.6628,25.5519,25.5593,267400.0
2010-06-21 14:30:00,34.58,34.63,34.54,34.57,141200.0,25.5519,25.5889,25.5224,25.5445,141200.0
2010-06-21 14:35:00,34.56,34.64,34.55,34.59,215000.0,25.5372,25.5963,25.5298,25.5593,215000.0
2010-06-21 14:40:00,34.59,34.6,34.49,34.49,281400.0,25.5593,25.5667,25.4854,25.4854,281400.0
2010-06-21 14:45:00,34.49,34.49,34.4,34.4,357400.0,25.4854,25.4854,25.4189,25.4189,357400.0
2010-06-21 14:50:00,34.4,34.45,34.27,34.3,623600.0,25.4189,25.4559,25.3229,25.345,623600.0
2010-06-21 14:55:00,34.3,34.3,34.18,34.2,551200.0,25.345,25.345,25.2564,25.2711,551200.0
2010-06-21 15:00:00,34.21,34.27,34.1,34.11,511800.0,25.2785,25.3229,25.1973,25.2046,511800.0
2010-06-21 15:05:00,34.11,34.19,34.1,34.15,369400.0,25.2046,25.2638,25.1973,25.2342,369400.0
2010-06-21 15:10:00,34.15,34.15,34.01,34.02,516600.0,25.2342,25.2342,25.1307,25.1381,516600.0
2010-06-21 15:15:00,34.02,34.11,34.02,34.04,739200.0,25.1381,25.2046,25.1381,25.1529,739200.0
2010-06-21 15:20:00,34.05,34.12,34.03,34.06,669400.0,25.1603,25.212,25.1455,25.1677,669400.0
2010-06-21 15:25:00,34.06,34.12,33.97,34.01,787200.0,25.1677,25.212,25.1012,25.1307,787200.0
2010-06-21 15:30:00,34.0,34.04,33.9,34.01,578000.0,25.1234,25.1529,25.0495,25.1307,578000.0
2010-06-21 15:35:00,34.01,34.07,33.95,34.03,471400.0,25.1307,25.1751,25.0864,25.1455,471400.0
2010-06-21 15:40:00,34.03,34.05,33.88,33.91,678600.0,25.1455,25.1603,25.0347,25.0569,678600.0
2010-06-21 15:45:00,33.91,33.96,33.88,33.95,528800.0,25.0569,25.0938,25.0347,25.0864,528800.0
2010-06-21 15:50:00,33.95,34.04,33.95,34.01,738800.0,25.0864,25.1529,25.0864,25.1307,738800.0
2010-06-21 15:55:00,34.01,34.06,33.99,34.06,780800.0,25.1307,25.1677,25.116,25.1677,780800.0
2010-06-22 09:30:00,34.13,34.15,33.71,33.77,495200.0,25.2194,25.2342,24.9091,24.9534,495200.0
2010-06-22 09:35:00,33.79,33.99,33.71,33.71,549000.0,24.9682,25.116,24.9091,24.9091,549000.0
2010-06-22 09:40:00,33.73,33.84,33.61,33.7,608600.0,24.9238,25.0051,24.8352,24.9017,608600.0
2010-06-22 09:45:00,33.71,33.77,33.55,33.56,906200.0,24.9091,24.9534,24.7908,24.7982,906200.0
2010-06-22 09:50:00,33.56,33.67,33.41,33.49,538400.0,24.7982,24.8795,24.6874,24.7465,538400.0
2010-06-22 09:55:00,33.49,33.49,33.31,33.32,584800.0,24.7465,24.7465,24.6135,24.6209,584800.0
2010-06-22 10:00:00,33.32,33.35,33.08,33.13,952000.0,24.6209,24.6431,24.4435,24.4805,952000.0
2010-06-22 10:05:00,33.13,33.25,33.09,33.24,965400.0,24.4805,24.5692,24.4509,24.5618,965400.0
2010-06-22 10:10:00,33.24,33.35,33.24,33.34,688200.0,24.5618,24.6431,24.5618,24.6357,688200.0
2010-06-22 10:15:00,33.34,33.38,33.28,33.36,502600.0,24.6357,24.6652,24.5913,24.6504,502600.0
2010-06-22 10:20:00,33.35,33.35,33.21,33.24,398800.0,24.6431,24.6431,24.5396,24.5618,398800.0
2010-06-22 10:25:00,33.23,33.38,33.18,33.34,335000.0,24.5544,24.6652,24.5174,24.6357,335000.0
2010-06-22 10:30:00,33.33,33.35,33.2,33.23,288000.0,24.6283,24.6431,24.5322,24.5544,288000.0
2010-06-22 10:35:00,33.23,33.33,33.21,33.32,251000.0,24.5544,24.6283,24.5396,24.6209,251000.0
2010-06-22 10:40:00,33.32,33.39,33.29,33.38,256800.0,24.6209,24.6726,24.5987,24.6652,256800.0
2010-06-22 10:45:00,33.38,33.43,33.33,33.4,190600.0,24.6652,24.7022,24.6283,24.68,190600.0
2010-06-22 10:50:00,33.38,33.56,33.37,33.54,338200.0,24.6652,24.7982,24.6578,24.7835,338200.0
2010-06-22 10:55:00,33.52,33.66,33.52,33.61,433600.0,24.7687,24.8721,24.7687,24.8352,433600.0
2010-06-22 11:00:00,33.61,33.61,33.47,33.49,266600.0,24.8352,24.8352,24.7317,24.7465,266600.0
2010-06-22 11:05:00,33.49,33.54,33.43,33.49,273200.0,24.7465,24.7835,24.7022,24.7465,273200.0
2010-06-22 11:10:00,33.49,33.62,33.47,33.61,209200.0,24.7465,24.8426,24.7317,24.8352,209200.0
2010-06-22 11:15:00,33.61,33.63,33.53,33.59,318200.0,24.8352,24.85,24.7761,24.8204,318200.0
2010-06-22 11:20:00,33.59,33.69,33.53,33.68,240800.0,24.8204,24.8943,24.7761,24.8869,240800.0
2010-06-22 11:25:00,33.68,33.68,33.6,33.65,282600.0,24.8869,24.8869,24.8278,24.8647,282600.0
2010-06-22 11:30:00,33.66,33.8,33.62,33.74,229800.0,24.8721,24.9756,24.8426,24.9312,229800.0
2010-06-22 11:35:00,33.74,33.88,33.72,33.82,356800.0,24.9312,25.0347,24.9165,24.9904,356800.0
2010-06-22 11:40:00,33.81,33.82,33.71,33.71,146800.0,24.983,24.9904,24.9091,24.9091,146800.0
2010-06-22 11:45:00,33.71,33.77,33.71,33.75,154800.0,24.9091,24.9534,24.9091,24.9386,154800.0
2010-06-22 11:50:00,33.74,33.77,33.69,33.73,178400.0,24.9312,24.9534,24.8943,24.9238,178400.0
2010-06-22 11:55:00,33.72,33.74,33.63,33.66,159600.0,24.9165,24.9312,24.85,24.8721,159600.0
2010-06-22 12:00:00,33.66,33.74,33.63,33.67,125800.0,24.8721,24.9312,24.85,24.8795,125800.0
2010-06-22 12:05:00,33.68,33.7,33.6,33.61,162400.0,24.8869,24.9017,24.8278,24.8352,162400.0
2010-06-22 12:10:00,33.6,33.64,33.54,33.57,204800.0,24.8278,24.8573,24.7835,24.8056,204800.0
2010-06-22 12:15:00,33.57,33.62,33.52,33.59,160200.0,24.8056,24.8426,24.7687,24.8204,160200.0
2010-06-22 12:20:00,33.59,33.65,33.58,33.62,169600.0,24.8204,24.8647,24.813,24.8426,169600.0
2010-06-22 12:25:00,33.63,33.63,33.47,33.49,199800.0,24.85,24.85,24.7317,24.7465,199800.0
2010-06-22 12:30:00,33.48,33.51,33.44,33.47,137400.0,24.7391,24.7613,24.7096,24.7317,137400.0
2010-06-22 12:35:00,33.47,33.47,33.42,33.44,135200.0,24.7317,24.7317,24.6948,24.7096,135200.0
2010-06-22 12:40:00,33.43,33.46,33.38,33.41,131000.0,24.7022,24.7243,24.6652,24.6874,131000.0
2010-06-22 12:45:00,33.41,33.49,33.41,33.48,111400.0,24.6874,24.7465,24.6874,24.7391,111400.0
2010-06-22 12:50:00,33.48,33.54,33.45,33.54,131400.0,24.7391,24.7835,24.717,24.7835,131400.0
2010-06-22 12:55:00,33.53,33.57,33.52,33.56,155600.0,24.7761,24.8056,24.7687,24.7982,155600.0
2010-06-22 13:00:00,33.56,33.58,33.49,33.58,252000.0,24.7982,24.813,24.7465,24.813,252000.0
2010-06-22 13:05:00,33.58,33.58,33.54,33.55,109600.0,24.813,24.813,24.7835,24.7908,109600.0
2010-06-22 13:10:00,33.55,33.57,33.46,33.51,154800.0,24.7908,24.8056,24.7243,24.7613,154800.0
2010-06-22 13:15:00,33.5,33.57,33.46,33.54,176400.0,24.7539,24.8056,24.7243,24.7835,176400.0
2010-06-22 13:20:00,33.54,33.56,33.52,33.54,192600.0,24.7835,24.7982,24.7687,24.7835,192600.0
2010-06-22 13:25:00,33.54,33.56,33.46,33.47,136600.0,24.7835,24.7982,24.7243,24.7317,136600.0
2010-06-22 13:30:00,33.47,33.49,33.4,33.42,173200.0,24.7317,24.7465,24.68,24.6948,173200.0
2010-06-22 13:35:00,33.42,33.46,33.42,33.44,98800.0,24.6948,24.7243,24.6948,24.7096,98800.0
2010-06-22 13:40:00,33.45,33.63,33.45,33.6,275600.0,24.717,24.85,24.717,24.8278,275600.0
2010-06-22 13:45:00,33.6,33.65,33.53,33.57,181400.0,24.8278,24.8647,24.7761,24.8056,181400.0
2010-06-22 13:50:00,33.57,33.6,33.46,33.52,215200.0,24.8056,24.8278,24.7243,24.7687,215200.0
2010-06-22 13:55:00,33.52,33.53,33.47,33.49,113800.0,24.7687,24.7761,24.7317,24.7465,113800.0
2010-06-22 14:00:00,33.49,33.49,33.32,33.34,172600.0,24.7465,24.7465,24.6209,24.6357,172600.0
2010-06-22 14:05:00,33.34,33.4,33.29,33.33,240600.0,24.6357,24.68,24.5987,24.6283,240600.0
2010-06-22 14:10:00,33.33,33.47,33.3,33.42,236000.0,24.6283,24.7317,24.6061,24.6948,236000.0
2010-06-22 14:15:00,33.43,33.45,33.35,33.35,141600.0,24.7022,24.717,24.6431,24.6431,141600.0
2010-06-22 14:20:00,33.35,33.37,33.26,33.26,160400.0,24.6431,24.6578,24.5766,24.5766,160400.0
2010-06-22 14:25:00,33.27,33.29,33.2,33.26,230800.0,24.5839,24.5987,24.5322,24.5766,230800.0
2010-06-22 14:30:00,33.26,33.31,33.21,33.27,210800.0,24.5766,24.6135,24.5396,24.5839,210800.0
2010-06-22 14:35:00,33.27,33.33,33.13,33.13,269400.0,24.5839,24.6283,24.4805,24.4805,269400.0
2010-06-22 14:40:00,33.14,33.14,32.98,32.99,412200.0,24.4879,24.4879,24.3697,24.377,412200.0
2010-06-22 14:45:00,32.98,33.04,32.92,32.95,398000.0,24.3697,24.414,24.3253,24.3475,398000.0
2010-06-22 14:50:00,32.94,33.01,32.88,32.93,407600.0,24.3401,24.3918,24.2958,24.3327,407600.0
2010-06-22 14:55:00,32.92,32.93,32.8,32.85,515600.0,24.3253,24.3327,24.2367,24.2736,515600.0
2010-06-22 15:00:00,32.85,32.85,32.72,32.73,605000.0,24.2736,24.2736,24.1775,24.1849,605000.0
2010-06-22 15:05:00,32.73,32.81,32.72,32.77,490600.0,24.1849,24.244,24.1775,24.2145,490600.0
2010-06-22 15:10:00,32.76,32.88,32.67,32.84,325400.0,24.2071,24.2958,24.1406,24.2662,325400.0
2010-06-22 15:15:00,32.84,32.91,32.75,32.89,281000.0,24.2662,24.3179,24.1997,24.3032,281000.0
2010-06-22 15:20:00,32.89,32.89,32.7,32.72,316600.0,24.3032,24.3032,24.1628,24.1775,316600.0
2010-06-22 15:25:00,32.72,32.8,32.63,32.68,374200.0,24.1775,24.2367,24.111,24.148,374200.0
2010-06-22 15:30:00,32.69,32.69,32.55,32.67,534800.0,24.1554,24.1554,24.0519,24.1406,534800.0
2010-06-22 15:35:00,32.66,32.67,32.6,32.65,388000.0,24.1332,24.1406,24.0889,24.1258,388000.0
2010-06-22 15:40:00,32.66,32.67,32.56,32.6,431800.0,24.1332,24.1406,24.0593,24.0889,431800.0
2010-06-22 15:45:00,32.6,32.67,32.6,32.64,537200.0,24.0889,24.1406,24.0889,24.1184,537200.0
2010-06-22 15:50:00,32.64,32.66,32.52,32.62,802400.0,24.1184,24.1332,24.0298,24.1036,802400.0
2010-06-22 15:55:00,32.62,32.63,32.51,32.6,1064000.0,24.1036,24.111,24.0224,24.0889,1064000.0
2010-06-23 09:30:00,32.47,32.74,32.27,32.33,862000.0,23.9928,24.1923,23.845,23.8894,862000.0
2010-06-23 09:35:00,32.32,32.36,32.04,32.17,685000.0,23.882,23.9115,23.6751,23.7711,685000.0
2010-06-23 09:40:00,32.17,32.17,31.88,32.12,995000.0,23.7711,23.7711,23.5568,23.7342,995000.0
2010-06-23 09:45:00,32.1,32.21,32.05,32.08,533600.0,23.7194,23.8007,23.6825,23.7046,533600.0
2010-06-23 09:50:00,32.09,32.21,32.02,32.16,454200.0,23.712,23.8007,23.6603,23.7637,454200.0
2010-06-23 09:55:00,32.18,32.18,32.07,32.13,474800.0,23.7785,23.7785,23.6972,23.7416,474800.0
2010-06-23 10:00:00,32.13,32.13,31.61,31.72,1549400.0,23.7416,23.7416,23.3573,23.4386,1549400.0
2010-06-23 10:05:00,31.72,31.73,31.47,31.5,1200000.0,23.4386,23.446,23.2539,23.2761,1200000.0
2010-06-23 10:10:00,31.5,31.71,31.49,31.71,619400.0,23.2761,23.4312,23.2687,23.4312,619400.0
2010-06-23 10:15:00,31.71,31.71,31.56,31.6,640400.0,23.4312,23.4312,23.3204,23.3499,640400.0
2010-06-23 10:20:00,31.6,31.68,31.57,31.61,546600.0,23.3499,23.4091,23.3278,23.3573,546600.0
2010-06-23 10:25:00,31.61,31.61,31.45,31.53,582600.0,23.3573,23.3573,23.2391,23.2982,582600.0
2010-06-23 10:30:00,31.52,31.7,31.51,31.67,422000.0,23.2908,23.4238,23.2834,23.4017,422000.0
2010-06-23 10:35:00,31.68,31.73,31.62,31.68,399600.0,23.4091,23.446,23.3647,23.4091,399600.0
2010-06-23 10:40:00,31.69,31.74,31.63,31.72,517400.0,23.4164,23.4534,23.3721,23.4386,517400.0
2010-06-23 10:45:00,31.72,31.87,31.7,31.82,400600.0,23.4386,23.5495,23.4238,23.5125,400600.0
2010-06-23 10:50:00,31.82,31.9,31.82,31.87,261600.0,23.5125,23.5716,23.5125,23.5495,261600.0
2010-06-23 10:55:00,31.86,31.9,31.78,31.79,223000.0,23.5421,23.5716,23.483,23.4903,223000.0
2010-06-23 11:00:00,31.79,31.81,31.74,31.77,233600.0,23.4903,23.5051,23.4534,23.4756,233600.0
2010-06-23 11:05:00,31.78,31.9,31.74,31.86,251000.0,23.483,23.5716,23.4534,23.5421,251000.0
2010-06-23 11:10:00,31.86,31.9,31.71,31.77,182600.0,23.5421,23.5716,23.4312,23.4756,182600.0
2010-06-23 11:15:00,31.78,31.78,31.68,31.73,186200.0,23.483,23.483,23.4091,23.446,186200.0
2010-06-23 11:20:00,31.73,31.82,31.71,31.81,162200.0,23.446,23.5125,23.4312,23.5051,162200.0
2010-06-23 11:25:00,31.81,31.84,31.78,31.79,137200.0,23.5051,23.5273,23.483,23.4903,137200.0
2010-06-23 11:30:00,31.79,31.83,31.78,31.81,145400.0,23.4903,23.5199,23.483,23.5051,145400.0
2010-06-23 11:35:00,31.81,31.82,31.71,31.77,153200.0,23.5051,23.5125,23.4312,23.4756,153200.0
2010-06-23 11:40:00,31.77,31.9,31.75,31.88,226400.0,23.4756,23.5716,23.4608,23.5568,226400.0
2010-06-23 11:45:00,31.89,31.93,31.86,31.89,213000.0,23.5642,23.5938,23.5421,23.5642,213000.0
2010-06-23 11:50:00,31.89,31.94,31.83,31.83,265400.0,23.5642,23.6012,23.5199,23.5199,265400.0
2010-06-23 11:55:00,31.83,31.96,31.81,31.9,167200.0,23.5199,23.616,23.5051,23.5716,167200.0
2010-06-23 12:00:00,31.9,31.96,31.9,31.93,165400.0,23.5716,23.616,23.5716,23.5938,165400.0
2010-06-23 12:05:00,31.93,32.04,31.93,32.0,238200.0,23.5938,23.6751,23.5938,23.6455,238200.0
2010-06-23 12:10:00,32.0,32.0,31.89,31.89,221600.0,23.6455,23.6455,23.5642,23.5642,221600.0
2010-06-23 12:15:00,31.9,31.94,31.86,31.94,180400.0,23.5716,23.6012,23.5421,23.6012,180400.0
2010-06-23 12:20:00,31.95,31.95,31.89,31.95,115000.0,23.6086,23.6086,23.5642,23.6086,115000.0
2010-06-23 12:25:00,31.95,32.03,31.95,32.01,202400.0,23.6086,23.6677,23.6086,23.6529,202400.0
2010-06-23 12:30:00,32.01,32.04,31.97,31.99,110200.0,23.6529,23.6751,23.6233,23.6381,110200.0
2010-06-23 12:35:00,31.99,32.05,31.98,32.05,111400.0,23.6381,23.6825,23.6307,23.6825,111400.0
2010-06-23 12:40:00,32.04,32.09,32.02,32.06,148000.0,23.6751,23.712,23.6603,23.6898,148000.0
2010-06-23 12:45:00,32.07,32.19,32.06,32.18,216000.0,23.6972,23.7859,23.6898,23.7785,216000.0
2010-06-23 12:50:00,32.18,32.29,32.18,32.27,312800.0,23.7785,23.8598,23.7785,23.845,312800.0
2010-06-23 12:55:00,32.27,32.35,32.26,32.32,363200.0,23.845,23.9041,23.8376,23.882,363200.0
2010-06-23 13:00:00,32.32,32.4,32.32,32.37,321600.0,23.882,23.9411,23.882,23.9189,321600.0
2010-06-23 13:05:00,32.37,32.4,32.27,32.39,266800.0,23.9189,23.9411,23.845,23.9337,266800.0
2010-06-23 13:10:00,32.39,32.45,32.38,32.38,254400.0,23.9337,23.978,23.9263,23.9263,254400.0
2010-06-23 13:15:00,32.38,32.42,32.34,32.41,223400.0,23.9263,23.9559,23.8967,23.9485,223400.0
2010-06-23 13:20:00,32.4,32.47,32.4,32.43,213000.0,23.9411,23.9928,23.9411,23.9632,213000.0
2010-06-23 13:25:00,32.44,32.49,32.41,32.46,123200.0,23.9706,24.0076,23.9485,23.9854,123200.0
2010-06-23 13:30:00,32.46,32.56,32.46,32.54,245000.0,23.9854,24.0593,23.9854,24.0445,245000.0
2010-06-23 13:35:00,32.54,32.6,32.52,32.53,191200.0,24.0445,24.0889,24.0298,24.0371,191200.0
2010-06-23 13:40:00,32.53,32.53,32.49,32.49,135400.0,24.0371,24.0371,24.0076,24.0076,135400.0
2010-06-23 13:45:00,32.49,32.5,32.38,32.44,326000.0,24.0076,24.015,23.9263,23.9706,326000.0
2010-06-23 13:50:00,32.44,32.5,32.43,32.44,194600.0,23.9706,24.015,23.9632,23.9706,194600.0
2010-06-23 13:55:00,32.44,32.5,32.43,32.49,203600.0,23.9706,24.015,23.9632,24.0076,203600.0
2010-06-23 14:00:00,32.48,32.54,32.45,32.54,134200.0,24.0002,24.0445,23.978,24.0445,134200.0
2010-06-23 14:05:00,32.53,32.54,32.45,32.48,101800.0,24.0371,24.0445,23.978,24.0002,101800.0
2010-06-23 14:10:00,32.47,32.49,32.38,32.44,106400.0,23.9928,24.0076,23.9263,23.9706,106400.0
2010-06-23 14:15:00,32.43,32.45,32.28,32.43,326200.0,23.9632,23.978,23.8524,23.9632,326200.0
2010-06-23 14:20:00,32.43,32.48,32.21,32.28,306600.0,23.9632,24.0002,23.8007,23.8524,306600.0
2010-06-23 14:25:00,32.29,32.37,32.19,32.37,421000.0,23.8598,23.9189,23.7859,23.9189,421000.0
2010-06-23 14:30:00,32.38,32.76,32.37,32.62,1078400.0,23.9263,24.2071,23.9189,24.1036,1078400.0
2010-06-23 14:35:00,32.62,32.71,32.59,32.66,559400.0,24.1036,24.1701,24.0815,24.1332,559400.0
2010-06-23 14:40:00,32.66,32.72,32.52,32.52,321400.0,24.1332,24.1775,24.0298,24.0298,321400.0
2010-06-23 14:45:00,32.52,32.58,32.4,32.4,529600.0,24.0298,24.0741,23.9411,23.9411,529600.0
2010-06-23 14:50:00,32.4,32.48,32.31,32.42,355200.0,23.9411,24.0002,23.8746,23.9559,355200.0
2010-06-23 14:55:00,32.43,32.47,32.34,32.4,243200.0,23.9632,23.9928,23.8967,23.9411,243200.0
2010-06-23 15:00:00,32.41,32.51,32.37,32.38,355000.0,23.9485,24.0224,23.9189,23.9263,355000.0
2010-06-23 15:05:00,32.37,32.38,32.2,32.24,418400.0,23.9189,23.9263,23.7933,23.8229,418400.0
2010-06-23 15:10:00,32.23,32.38,32.23,32.32,357000.0,23.8155,23.9263,23.8155,23.882,357000.0
2010-06-23 15:15:00,32.32,32.36,32.22,32.29,348600.0,23.882,23.9115,23.8081,23.8598,348600.0
2010-06-23 15:20:00,32.29,32.42,32.26,32.41,276200.0,23.8598,23.9559,23.8376,23.9485,276200.0
2010-06-23 15:25:00,32.41,32.48,32.35,32.45,261800.0,23.9485,24.0002,23.9041,23.978,261800.0
2010-06-23 15:30:00,32.45,32.45,32.34,32.43,404600.0,23.978,23.978,23.8967,23.9632,404600.0
2010-06-23 15:35:00,32.44,32.56,32.41,32.55,353800.0,23.9706,24.0593,23.9485,24.0519,353800.0
2010-06-23 15:40:00,32.55,32.65,32.46,32.6,417200.0,24.0519,24.1258,23.9854,24.0889,417200.0
2010-06-23 15:45:00,32.6,32.63,32.54,32.58,442800.0,24.0889,24.111,24.0445,24.0741,442800.0
2010-06-23 15:50:00,32.59,32.61,32.44,32.58,461200.0,24.0815,24.0963,23.9706,24.0741,461200.0
2010-06-23 15:55:00,32.58,32.58,32.48,32.55,776600.0,24.0741,24.0741,24.0002,24.0519,776600.0
2010-06-24 09:30:00,32.41,32.41,32.17,32.32,457200.0,23.9485,23.9485,23.7711,23.882,457200.0
2010-06-24 09:35:00,32.32,32.35,32.02,32.05,411600.0,23.882,23.9041,23.6603,23.6825,411600.0
2010-06-24 09:40:00,32.04,32.12,31.95,32.02,460800.0,23.6751,23.7342,23.6086,23.6603,460800.0
2010-06-24 09:45:00,32.01,32.17,31.91,32.06,511200.0,23.6529,23.7711,23.579,23.6898,511200.0
2010-06-24 09:50:00,32.05,32.06,31.96,32.0,446600.0,23.6825,23.6898,23.616,23.6455,446600.0
2010-06-24 09:55:00,31.99,32.0,31.88,31.95,612400.0,23.6381,23.6455,23.5568,23.6086,612400.0
2010-06-24 10:00:00,31.96,32.1,31.89,32.07,521000.0,23.616,23.7194,23.5642,23.6972,521000.0
2010-06-24 10:05:00,32.05,32.1,31.88,32.06,560400.0,23.6825,23.7194,23.5568,23.6898,560400.0
2010-06-24 10:10:00,32.07,32.31,32.04,32.27,775600.0,23.6972,23.8746,23.6751,23.845,775600.0
2010-06-24 10:15:00,32.26,32.38,32.15,32.38,519000.0,23.8376,23.9263,23.7564,23.9263,519000.0
2010-06-24 10:20:00,32.37,32.48,32.27,32.48,534000.0,23.9189,24.0002,23.845,24.0002,534000.0
2010-06-24 10:25:00,32.48,32.53,32.39,32.45,315600.0,24.0002,24.0371,23.9337,23.978,315600.0
2010-06-24 10:30:00,32.45,32.47,32.14,32.15,417200.0,23.978,23.9928,23.749,23.7564,417200.0
2010-06-24 10:35:00,32.15,32.25,32.09,32.22,359600.0,23.7564,23.8302,23.712,23.8081,359600.0
2010-06-24 10:40:00,32.23,32.23,32.06,32.06,323800.0,23.8155,23.8155,23.6898,23.6898,323800.0
2010-06-24 10:45:00,32.06,32.2,32.02,32.19,394000.0,23.6898,23.7933,23.6603,23.7859,394000.0
2010-06-24 10:50:00,32.18,32.21,32.06,32.06,251000.0,23.7785,23.8007,23.6898,23.6898,251000.0
2010-06-24 10:55:00,32.06,32.12,32.01,32.08,302400.0,23.6898,23.7342,23.6529,23.7046,302400.0
2010-06-24 11:00:00,32.08,32.1,31.9,31.95,320400.0,23.7046,23.7194,23.5716,23.6086,320400.0
2010-06-24 11:05:00,31.95,31.95,31.75,31.85,520200.0,23.6086,23.6086,23.4608,23.5347,520200.0
2010-06-24 11:10:00,31.85,31.88,31.78,31.84,290000.0,23.5347,23.5568,23.483,23.5273,290000.0
2010-06-24 11:15:00,31.84,31.91,31.82,31.85,338200.0,23.5273,23.579,23.5125,23.5347,338200.0
2010-06-24 11:20:00,31.85,31.88,31.75,31.83,311000.0,23.5347,23.5568,23.4608,23.5199,311000.0
2010-06-24 11:25:00,31.84,31.92,31.81,31.82,198000.0,23.5273,23.5864,23.5051,23.5125,198000.0
2010-06-24 11:30:00,31.83,31.86,31.78,31.83,125600.0,23.5199,23.5421,23.483,23.5199,125600.0
2010-06-24 11:35:00,31.82,31.93,31.81,31.9,153600.0,23.5125,23.5938,23.5051,23.5716,153600.0
2010-06-24 11:40:00,31.89,31.93,31.84,31.85,246600.0,23.5642,23.5938,23.5273,23.5347,246600.0
2010-06-24 11:45:00,31.85,32.1,31.85,32.04,440600.0,23.5347,23.7194,23.5347,23.6751,440600.0
2010-06-24 11:50:00,32.05,32.09,31.94,32.08,329400.0,23.6825,23.712,23.6012,23.7046,329400.0
2010-06-24 11:55:00,32.08,32.22,32.05,32.06,468400.0,23.7046,23.8081,23.6825,23.6898,468400.0
2010-06-24 12:00:00,32.07,32.22,32.07,32.18,251400.0,23.6972,23.8081,23.6972,23.7785,251400.0
2010-06-24 12:05:00,32.19,32.24,32.13,32.21,225400.0,23.7859,23.8229,23.7416,23.8007,225400.0
2010-06-24 12:10:00,32.21,32.23,32.13,32.15,172200.0,23.8007,23.8155,23.7416,23.7564,172200.0
2010-06-24 12:15:00,32.14,32.23,32.1,32.18,131600.0,23.749,23.8155,23.7194,23.7785,131600.0
2010-06-24 12:20:00,32.18,32.31,32.18,32.27,268400.0,23.7785,23.8746,23.7785,23.845,268400.0
2010-06-24 12:25:00,32.27,32.29,32.17,32.18,240200.0,23.845,23.8598,23.7711,23.7785,240200.0
2010-06-24 12:30:00,32.18,32.19,32.13,32.15,187600.0,23.7785,23.7859,23.7416,23.7564,187600.0
2010-06-24 12:35:00,32.14,32.15,31.97,32.06,269200.0,23.749,23.7564,23.6233,23.6898,269200.0
2010-06-24 12:40:00,32.05,32.08,31.95,31.96,189000.0,23.6825,23.7046,23.6086,23.616,189000.0
2010-06-24 12:45:00,31.96,32.04,31.93,31.96,142400.0,23.616,23.6751,23.5938,23.616,142400.0
2010-06-24 12:50:00,31.95,32.04,31.93,31.97,114800.0,23.6086,23.6751,23.5938,23.6233,114800.0
2010-06-24 12:55:00,31.98,32.15,31.97,32.07,112200.0,23.6307,23.7564,23.6233,23.6972,112200.0
2010-06-24 13:00:00,32.08,32.17,32.02,32.14,181800.0,23.7046,23.7711,23.6603,23.749,181800.0
2010-06-24 13:05:00,32.14,32.15,32.05,32.14,205600.0,23.749,23.7564,23.6825,23.749,205600.0
2010-06-24 13:10:00,32.14,32.26,32.13,32.26,247600.0,23.749,23.8376,23.7416,23.8376,247600.0
2010-06-24 13:15:00,32.26,32.3,32.18,32.18,279000.0,23.8376,23.8672,23.7785,23.7785,279000.0
2010-06-24 13:20:00,32.18,32.21,32.13,32.16,219800.0,23.7785,23.8007,23.7416,23.7637,219800.0
2010-06-24 13:25:00,32.17,32.17,32.07,32.1,107400.0,23.7711,23.7711,23.6972,23.7194,107400.0
2010-06-24 13:30:00,32.11,32.24,32.1,32.23,126800.0,23.7268,23.8229,23.7194,23.8155,126800.0
2010-06-24 13:35:00,32.23,32.29,32.17,32.17,271000.0,23.8155,23.8598,23.7711,23.7711,271000.0
2010-06-24 13:40:00,32.16,32.22,32.14,32.22,109200.0,23.7637,23.8081,23.749,23.8081,109200.0
2010-06-24 13:45:00,32.23,32.27,32.19,32.26,184200.0,23.8155,23.845,23.7859,23.8376,184200.0
2010-06-24 13:50:00,32.26,32.32,32.23,32.26,264200.0,23.8376,23.882,23.8155,23.8376,264200.0
2010-06-24 13:55:00,32.26,32.38,32.25,32.28,208200.0,23.8376,23.9263,23.8302,23.8524,208200.0
2010-06-24 14:00:00,32.27,32.31,32.22,32.24,112800.0,23.845,23.8746,23.8081,23.8229,112800.0
2010-06-24 14:05:00,32.24,32.29,32.2,32.24,161200.0,23.8229,23.8598,23.7933,23.8229,161200.0
2010-06-24 14:10:00,32.24,32.24,32.16,32.16,109200.0,23.8229,23.8229,23.7637,23.7637,109200.0
2010-06-24 14:15:00,32.16,32.19,32.1,32.14,151000.0,23.7637,23.7859,23.7194,23.749,151000.0
2010-06-24 14:20:00,32.15,32.22,32.08,32.2,162600.0,23.7564,23.8081,23.7046,23.7933,162600.0
2010-06-24 14:25:00,32.22,32.27,32.2,32.23,150400.0,23.8081,23.845,23.7933,23.8155,150400.0
2010-06-24 14:30:00,32.23,32.25,32.05,32.08,233800.0,23.8155,23.8302,23.6825,23.7046,233800.0
2010-06-24 14:35:00,32.08,32.12,31.99,32.01,202000.0,23.7046,23.7342,23.6381,23.6529,202000.0
2010-06-24 14:40:00,32.01,32.06,31.99,32.06,128400.0,23.6529,23.6898,23.6381,23.6898,128400.0
2010-06-24 14:45:00,32.06,32.1,31.95,32.0,191600.0,23.6898,23.7194,23.6086,23.6455,191600.0
2010-06-24 14:50:00,32.0,32.02,31.92,31.93,219000.0,23.6455,23.6603,23.5864,23.5938,219000.0
2010-06-24 14:55:00,31.93,31.97,31.86,31.91,215400.0,23.5938,23.6233,23.5421,23.579,215400.0
2010-06-24 15:00:00,31.92,32.02,31.9,32.0,304400.0,23.5864,23.6603,23.5716,23.6455,304400.0
2010-06-24 15:05:00,32.0,32.02,31.86,31.89,234400.0,23.6455,23.6603,23.5421,23.5642,234400.0
2010-06-24 15:10:00,31.88,31.92,31.76,31.79,442400.0,23.5568,23.5864,23.4682,23.4903,442400.0
2010-06-24 15:15:00,31.8,31.86,31.75,31.76,403800.0,23.4977,23.5421,23.4608,23.4682,403800.0
2010-06-24 15:20:00,31.76,31.84,31.73,31.73,378400.0,23.4682,23.5273,23.446,23.446,378400.0
2010-06-24 15:25:00,31.74,31.88,31.73,31.83,264400.0,23.4534,23.5568,23.446,23.5199,264400.0
2010-06-24 15:30:00,31.83,31.88,31.75,31.83,255800.0,23.5199,23.5568,23.4608,23.5199,255800.0
2010-06-24 15:35:00,31.83,31.89,31.75,31.78,293800.0,23.5199,23.5642,23.4608,23.483,293800.0
2010-06-24 15:40:00,31.78,31.82,31.7,31.81,360600.0,23.483,23.5125,23.4238,23.5051,360600.0
2010-06-24 15:45:00,31.83,31.86,31.75,31.84,483000.0,23.5199,23.5421,23.4608,23.5273,483000.0
2010-06-24 15:50:00,31.84,31.87,31.79,31.81,345000.0,23.5273,23.5495,23.4903,23.5051,345000.0
2010-06-24 15:55:00,31.8,31.81,31.68,31.75,838000.0,23.4977,23.5051,23.4091,23.4608,838000.0
2010-06-25 09:30:00,31.88,31.97,31.81,31.86,525800.0,23.5568,23.6233,23.5051,23.5421,525800.0
2010-06-25 09:35:00,31.86,31.86,31.68,31.81,421000.0,23.5421,23.5421,23.4091,23.5051,421000.0
2010-06-25 09:40:00,31.81,32.02,31.79,31.83,544600.0,23.5051,23.6603,23.4903,23.5199,544600.0
2010-06-25 09:45:00,31.83,31.98,31.79,31.98,327800.0,23.5199,23.6307,23.4903,23.6307,327800.0
2010-06-25 09:50:00,31.97,32.0,31.81,31.96,345200.0,23.6233,23.6455,23.5051,23.616,345200.0
2010-06-25 09:55:00,31.96,32.1,31.9,31.95,514800.0,23.616,23.7194,23.5716,23.6086,514800.0
2010-06-25 10:00:00,31.93,32.08,31.93,32.01,347600.0,23.5938,23.7046,23.5938,23.6529,347600.0
2010-06-25 10:05:00,32.02,32.19,31.99,32.15,365200.0,23.6603,23.7859,23.6381,23.7564,365200.0
2010-06-25 10:10:00,32.15,32.18,32.06,32.1,381400.0,23.7564,23.7785,23.6898,23.7194,381400.0
2010-06-25 10:15:00,32.1,32.15,31.98,31.98,282800.0,23.7194,23.7564,23.6307,23.6307,282800.0
2010-06-25 10:20:00,31.98,32.01,31.8,31.82,492400.0,23.6307,23.6529,23.4977,23.5125,492400.0
2010-06-25 10:25:00,31.82,31.88,31.78,31.81,317600.0,23.5125,23.5568,23.483,23.5051,317600.0
2010-06-25 10:30:00,31.8,31.86,31.76,31.83,269200.0,23.4977,23.5421,23.4682,23.5199,269200.0
2010-06-25 10:35:00,31.84,31.85,31.63,31.66,362400.0,23.5273,23.5347,23.3721,23.3943,362400.0
2010-06-25 10:40:00,31.67,31.83,31.66,31.82,258400.0,23.4017,23.5199,23.3943,23.5125,258400.0
2010-06-25 10:45:00,31.82,31.86,31.8,31.83,175800.0,23.5125,23.5421,23.4977,23.5199,175800.0
2010-06-25 10:50:00,31.83,31.87,31.64,31.64,279400.0,23.5199,23.5495,23.3795,23.3795,279400.0
2010-06-25 10:55:00,31.65,31.73,31.63,31.64,263800.0,23.3869,23.446,23.3721,23.3795,263800.0
2010-06-25 11:00:00,31.64,31.82,31.64,31.79,193400.0,23.3795,23.5125,23.3795,23.4903,193400.0
2010-06-25 11:05:00,31.78,31.86,31.7,31.74,190800.0,23.483,23.5421,23.4238,23.4534,190800.0
2010-06-25 11:10:00,31.74,31.75,31.66,31.68,196800.0,23.4534,23.4608,23.3943,23.4091,196800.0
2010-06-25 11:15:00,31.7,31.73,31.66,31.68,171200.0,23.4238,23.446,23.3943,23.4091,171200.0
2010-06-25 11:20:00,31.68,31.68,31.59,31.67,220400.0,23.4091,23.4091,23.3426,23.4017,220400.0
2010-06-25 11:25:00,31.67,31.81,31.63,31.77,287600.0,23.4017,23.5051,23.3721,23.4756,287600.0
2010-06-25 11:30:00,31.76,31.86,31.76,31.81,418400.0,23.4682,23.5421,23.4682,23.5051,418400.0
2010-06-25 11:35:00,31.81,31.85,31.74,31.74,216000.0,23.5051,23.5347,23.4534,23.4534,216000.0
2010-06-25 11:40:00,31.74,31.81,31.73,31.8,229600.0,23.4534,23.5051,23.446,23.4977,229600.0
2010-06-25 11:45:00,31.8,31.95,31.75,31.95,223200.0,23.4977,23.6086,23.4608,23.6086,223200.0
2010-06-25 11:50:00,31.96,32.18,31.95,32.1,527800.0,23.616,23.7785,23.6086,23.7194,527800.0
2010-06-25 11:55:00,32.1,32.2,32.08,32.15,432200.0,23.7194,23.7933,23.7046,23.7564,432200.0
2010-06-25 12:00:00,32.15,32.17,32.1,32.16,250600.0,23.7564,23.7711,23.7194,23.7637,250600.0
2010-06-25 12:05:00,32.16,32.18,32.09,32.17,232800.0,23.7637,23.7785,23.712,23.7711,232800.0
2010-06-25 12:10:00,32.16,32.18,32.12,32.16,173600.0,23.7637,23.7785,23.7342,23.7637,173600.0
2010-06-25 12:15:00,32.16,32.24,32.12,32.24,203200.0,23.7637,23.8229,23.7342,23.8229,203200.0
2010-06-25 12:20:00,32.24,32.33,32.21,32.24,600200.0,23.8229,23.8894,23.8007,23.8229,600200.0
2010-06-25 12:25:00,32.24,32.36,32.22,32.34,363600.0,23.8229,23.9115,23.8081,23.8967,363600.0
2010-06-25 12:30:00,32.33,32.41,32.3,32.41,283800.0,23.8894,23.9485,23.8672,23.9485,283800.0
2010-06-25 12:35:00,32.41,32.48,32.37,32.37,334000.0,23.9485,24.0002,23.9189,23.9189,334000.0
2010-06-25 12:40:00,32.38,32.45,32.37,32.4,215800.0,23.9263,23.978,23.9189,23.9411,215800.0
2010-06-25 12:45:00,32.41,32.44,32.39,32.41,152000.0,23.9485,23.9706,23.9337,23.9485,152000.0
2010-06-25 12:50:00,32.4,32.41,32.27,32.29,246800.0,23.9411,23.9485,23.845,23.8598,246800.0
2010-06-25 12:55:00,32.29,32.35,32.29,32.3,132600.0,23.8598,23.9041,23.8598,23.8672,132600.0
2010-06-25 13:00:00,32.33,32.43,32.29,32.4,164800.0,23.8894,23.9632,23.8598,23.9411,164800.0
2010-06-25 13:05:00,32.39,32.63,32.38,32.6,436600.0,23.9337,24.111,23.9263,24.0889,436600.0
2010-06-25 13:10:00,32.6,32.72,32.6,32.69,583200.0,24.0889,24.1775,24.0889,24.1554,583200.0
2010-06-25 13:15:00,32.68,32.77,32.66,32.68,534400.0,24.148,24.2145,24.1332,24.148,534400.0
2010-06-25 13:20:00,32.69,32.76,32.66,32.76,144800.0,24.1554,24.2071,24.1332,24.2071,144800.0
2010-06-25 13:25:00,32.76,32.95,32.76,32.94,332400.0,24.2071,24.3475,24.2071,24.3401,332400.0
2010-06-25 13:30:00,32.93,33.01,32.93,32.99,463200.0,24.3327,24.3918,24.3327,24.377,463200.0
2010-06-25 13:35:00,32.99,33.07,32.93,32.94,282600.0,24.377,24.4362,24.3327,24.3401,282600.0
2010-06-25 13:40:00,32.95,32.97,32.9,32.97,360600.0,24.3475,24.3623,24.3105,24.3623,360600.0
2010-06-25 13:45:00,32.97,33.03,32.97,33.0,295200.0,24.3623,24.4066,24.3623,24.3844,295200.0
2010-06-25 13:50:00,33.0,33.01,32.91,32.96,191600.0,24.3844,24.3918,24.3179,24.3549,191600.0
2010-06-25 13:55:00,32.96,32.98,32.92,32.95,144000.0,24.3549,24.3697,24.3253,24.3475,144000.0
2010-06-25 14:00:00,32.94,33.0,32.9,33.0,241000.0,24.3401,24.3844,24.3105,24.3844,241000.0
2010-06-25 14:05:00,33.0,33.08,32.99,33.02,309400.0,24.3844,24.4435,24.377,24.3992,309400.0
2010-06-25 14:10:00,33.03,33.16,33.03,33.16,180200.0,24.4066,24.5027,24.4066,24.5027,180200.0
2010-06-25 14:15:00,33.17,33.18,33.13,33.17,248000.0,24.5101,24.5174,24.4805,24.5101,248000.0
2010-06-25 14:20:00,33.17,33.24,33.15,33.2,314400.0,24.5101,24.5618,24.4953,24.5322,314400.0
2010-06-25 14:25:00,33.2,33.24,33.16,33.24,363400.0,24.5322,24.5618,24.5027,24.5618,363400.0
2010-06-25 14:30:00,33.24,33.29,33.18,33.27,469600.0,24.5618,24.5987,24.5174,24.5839,469600.0
2010-06-25 14:35:00,33.27,33.37,33.25,33.34,501400.0,24.5839,24.6578,24.5692,24.6357,501400.0
2010-06-25 14:40:00,33.34,33.42,33.34,33.35,320200.0,24.6357,24.6948,24.6357,24.6431,320200.0
2010-06-25 14:45:00,33.34,33.38,33.3,33.35,227800.0,24.6357,24.6652,24.6061,24.6431,227800.0
2010-06-25 14:50:00,33.35,33.39,33.34,33.35,289000.0,24.6431,24.6726,24.6357,24.6431,289000.0
2010-06-25 14:55:00,33.35,33.35,33.22,33.25,478400.0,24.6431,24.6431,24.547,24.5692,478400.0
2010-06-25 15:00:00,33.25,33.26,33.13,33.18,516200.0,24.5692,24.5766,24.4805,24.5174,516200.0
2010-06-25 15:05:00,33.17,33.25,33.13,33.24,398600.0,24.5101,24.5692,24.4805,24.5618,398600.0
2010-06-25 15:10:00,33.25,33.29,33.24,33.27,273200.0,24.5692,24.5987,24.5618,24.5839,273200.0
2010-06-25 15:15:00,33.27,33.27,33.09,33.13,553000.0,24.5839,24.5839,24.4509,24.4805,553000.0
2010-06-25 15:20:00,33.13,33.2,33.12,33.19,375000.0,24.4805,24.5322,24.4731,24.5248,375000.0
2010-06-25 15:25:00,33.19,33.27,33.18,33.24,295600.0,24.5248,24.5839,24.5174,24.5618,295600.0
2010-06-25 15:30:00,33.24,33.37,33.19,33.32,496800.0,24.5618,24.6578,24.5248,24.6209,496800.0
2010-06-25 15:35:00,33.35,33.35,33.21,33.26,559200.0,24.6431,24.6431,24.5396,24.5766,559200.0
2010-06-25 15:40:00,33.26,33.26,33.16,33.21,568000.0,24.5766,24.5766,24.5027,24.5396,568000.0
2010-06-25 15:45:00,33.24,33.3,33.19,33.27,1019800.0,24.5618,24.6061,24.5248,24.5839,1019800.0
2010-06-25 15:50:00,33.27,33.27,33.19,33.23,1050200.0,24.5839,24.5839,24.5248,24.5544,1050200.0
2010-06-25 15:55:00,33.23,33.34,33.2,33.31,1086000.0,24.5544,24.6357,24.5322,24.6135,1086000.0
2010-06-28 09:30:00,33.07,33.17,32.75,32.77,789800.0,24.4362,24.5101,24.1997,24.2145,789800.0
2010-06-28 09:35:00,32.77,32.78,32.45,32.57,796200.0,24.2145,24.2219,23.978,24.0667,796200.0
2010-06-28 09:40:00,32.57,32.6,32.41,32.5,518000.0,24.0667,24.0889,23.9485,24.015,518000.0
2010-06-28 09:45:00,32.49,32.52,32.27,32.36,929000.0,24.0076,24.0298,23.845,23.9115,929000.0
2010-06-28 09:50:00,32.35,32.43,32.23,32.36,737800.0,23.9041,23.9632,23.8155,23.9115,737800.0
2010-06-28 09:55:00,32.37,32.39,32.13,32.26,717400.0,23.9189,23.9337,23.7416,23.8376,717400.0
2010-06-28 10:00:00,32.26,32.32,32.18,32.29,449800.0,23.8376,23.882,23.7785,23.8598,449800.0
2010-06-28 10:05:00,32.29,32.32,32.13,32.27,478600.0,23.8598,23.882,23.7416,23.845,478600.0
2010-06-28 10:10:00,32.27,32.32,32.16,32.27,332200.0,23.845,23.882,23.7637,23.845,332200.0
2010-06-28 10:15:00,32.27,32.37,32.24,32.29,410600.0,23.845,23.9189,23.8229,23.8598,410600.0
2010-06-28 10:20:00,32.31,32.45,32.27,32.45,485400.0,23.8746,23.978,23.845,23.978,485400.0
2010-06-28 10:25:00,32.44,32.55,32.38,32.43,797800.0,23.9706,24.0519,23.9263,23.9632,797800.0
2010-06-28 10:30:00,32.44,32.48,32.27,32.33,394800.0,23.9706,24.0002,23.845,23.8894,394800.0
2010-06-28 10:35:00,32.33,32.33,32.15,32.15,444600.0,23.8894,23.8894,23.7564,23.7564,444600.0
2010-06-28 10:40:00,32.15,32.35,32.13,32.3,373800.0,23.7564,23.9041,23.7416,23.8672,373800.0
2010-06-28 10:45:00,32.29,32.4,32.18,32.37,342200.0,23.8598,23.9411,23.7785,23.9189,342200.0
2010-06-28 10:50:00,32.38,32.43,32.19,32.31,433400.0,23.9263,23.9632,23.7859,23.8746,433400.0
2010-06-28 10:55:00,32.32,32.44,32.25,32.43,308400.0,23.882,23.9706,23.8302,23.9632,308400.0
2010-06-28 11:00:00,32.43,32.49,32.42,32.46,383800.0,23.9632,24.0076,23.9559,23.9854,383800.0
2010-06-28 11:05:00,32.46,32.6,32.46,32.52,405400.0,23.9854,24.0889,23.9854,24.0298,405400.0
2010-06-28 11:10:00,32.52,32.55,32.35,32.39,328000.0,24.0298,24.0519,23.9041,23.9337,328000.0
2010-06-28 11:15:00,32.39,32.44,32.25,32.27,224200.0,23.9337,23.9706,23.8302,23.845,224200.0
2010-06-28 11:20:00,32.27,32.37,32.23,32.37,262600.0,23.845,23.9189,23.8155,23.9189,262600.0
2010-06-28 11:25:00,32.37,32.52,32.35,32.51,269600.0,23.9189,24.0298,23.9041,24.0224,269600.0
2010-06-28 11:30:00,32.52,32.63,32.51,32.56,646200.0,24.0298,24.111,24.0224,24.0593,646200.0
2010-06-28 11:35:00,32.55,32.63,32.52,32.59,337000.0,24.0519,24.111,24.0298,24.0815,337000.0
2010-06-28 11:40:00,32.6,32.67,32.58,32.62,223400.0,24.0889,24.1406,24.0741,24.1036,223400.0
2010-06-28 11:45:00,32.62,32.65,32.54,32.63,393200.0,24.1036,24.1258,24.0445,24.111,393200.0
2010-06-28 11:50:00,32.62,32.64,32.56,32.56,289800.0,24.1036,24.1184,24.0593,24.0593,289800.0
2010-06-28 11:55:00,32.57,32.59,32.5,32.54,644400.0,24.0667,24.0815,24.015,24.0445,644400.0
2010-06-28 12:00:00,32.54,32.58,32.43,32.44,455000.0,24.0445,24.0741,23.9632,23.9706,455000.0
2010-06-28 12:05:00,32.44,32.52,32.39,32.5,281400.0,23.9706,24.0298,23.9337,24.015,281400.0
2010-06-28 12:10:00,32.49,32.57,32.43,32.52,316800.0,24.0076,24.0667,23.9632,24.0298,316800.0
2010-06-28 12:15:00,32.52,32.55,32.46,32.49,201400.0,24.0298,24.0519,23.9854,24.0076,201400.0
2010-06-28 12:20:00,32.49,32.52,32.46,32.51,211000.0,24.0076,24.0298,23.9854,24.0224,211000.0
2010-06-28 12:25:00,32.52,32.55,32.49,32.52,111200.0,24.0298,24.0519,24.0076,24.0298,111200.0
2010-06-28 12:30:00,32.51,32.55,32.43,32.46,167400.0,24.0224,24.0519,23.9632,23.9854,167400.0
2010-06-28 12:35:00,32.47,32.48,32.38,32.4,176800.0,23.9928,24.0002,23.9263,23.9411,176800.0
2010-06-28 12:40:00,32.4,32.45,32.38,32.41,229800.0,23.9411,23.978,23.9263,23.9485,229800.0
2010-06-28 12:45:00,32.4,32.48,32.31,32.47,262000.0,23.9411,24.0002,23.8746,23.9928,262000.0
2010-06-28 12:50:00,32.47,32.48,32.38,32.44,255800.0,23.9928,24.0002,23.9263,23.9706,255800.0
2010-06-28 12:55:00,32.43,32.49,32.42,32.44,137400.0,23.9632,24.0076,23.9559,23.9706,137400.0
2010-06-28 13:00:00,32.44,32.45,32.35,32.38,246000.0,23.9706,23.978,23.9041,23.9263,246000.0
2010-06-28 13:05:00,32.38,32.43,32.33,32.38,295200.0,23.9263,23.9632,23.8894,23.9263,295200.0
2010-06-28 13:10:00,32.38,32.38,32.33,32.36,269000.0,23.9263,23.9263,23.8894,23.9115,269000.0
2010-06-28 13:15:00,32.35,32.42,32.33,32.38,269200.0,23.9041,23.9559,23.8894,23.9263,269200.0
2010-06-28 13:20:00,32.37,32.42,32.34,32.35,342600.0,23.9189,23.9559,23.8967,23.9041,342600.0
2010-06-28 13:25:00,32.35,32.48,32.35,32.42,229600.0,23.9041,24.0002,23.9041,23.9559,229600.0
2010-06-28 13:30:00,32.42,32.43,32.34,32.38,169000.0,23.9559,23.9632,23.8967,23.9263,169000.0
2010-06-28 13:35:00,32.38,32.43,32.35,32.42,228200.0,23.9263,23.9632,23.9041,23.9559,228200.0
2010-06-28 13:40:00,32.43,32.45,32.39,32.44,133800.0,23.9632,23.978,23.9337,23.9706,133800.0
2010-06-28 13:45:00,32.44,32.52,32.44,32.5,321400.0,23.9706,24.0298,23.9706,24.015,321400.0
2010-06-28 13:50:00,32.51,32.56,32.46,32.46,202400.0,24.0224,24.0593,23.9854,23.9854,202400.0
2010-06-28 13:55:00,32.46,32.58,32.46,32.52,318000.0,23.9854,24.0741,23.9854,24.0298,318000.0
2010-06-28 14:00:00,32.52,32.52,32.45,32.49,248000.0,24.0298,24.0298,23.978,24.0076,248000.0
2010-06-28 14:05:00,32.49,32.51,32.43,32.46,134200.0,24.0076,24.0224,23.9632,23.9854,134200.0
2010-06-28 14:10:00,32.46,32.6,32.46,32.59,186200.0,23.9854,24.0889,23.9854,24.0815,186200.0
2010-06-28 14:15:00,32.59,32.6,32.52,32.52,151200.0,24.0815,24.0889,24.0298,24.0298,151200.0
2010-06-28 14:20:00,32.52,32.58,32.51,32.52,177400.0,24.0298,24.0741,24.0224,24.0298,177400.0
2010-06-28 14:25:00,32.52,32.6,32.51,32.52,175000.0,24.0298,24.0889,24.0224,24.0298,175000.0
2010-06-28 14:30:00,32.52,32.57,32.5,32.55,250400.0,24.0298,24.0667,24.015,24.0519,250400.0
2010-06-28 14:35:00,32.55,32.63,32.52,32.6,274600.0,24.0519,24.111,24.0298,24.0889,274600.0
2010-06-28 14:40:00,32.6,32.69,32.6,32.68,258600.0,24.0889,24.1554,24.0889,24.148,258600.0
2010-06-28 14:45:00,32.68,32.74,32.62,32.66,278200.0,24.148,24.1923,24.1036,24.1332,278200.0
2010-06-28 14:50:00,32.65,32.69,32.57,32.57,192000.0,24.1258,24.1554,24.0667,24.0667,192000.0
2010-06-28 14:55:00,32.58,32.68,32.57,32.68,168800.0,24.0741,24.148,24.0667,24.148,168800.0
2010-06-28 15:00:00,32.68,32.71,32.6,32.61,171200.0,24.148,24.1701,24.0889,24.0963,171200.0
2010-06-28 15:05:00,32.6,32.66,32.58,32.59,176000.0,24.0889,24.1332,24.0741,24.0815,176000.0
2010-06-28 15:10:00,32.59,32.61,32.49,32.51,249400.0,24.0815,24.0963,24.0076,24.0224,249400.0
2010-06-28 15:15:00,32.49,32.57,32.47,32.55,186800.0,24.0076,24.0667,23.9928,24.0519,186800.0
2010-06-28 15:20:00,32.55,32.55,32.43,32.44,196000.0,24.0519,24.0519,23.9632,23.9706,196000.0
2010-06-28 15:25:00,32.44,32.44,32.34,32.35,421200.0,23.9706,23.9706,23.8967,23.9041,421200.0
2010-06-28 15:30:00,32.35,32.42,32.33,32.4,317600.0,23.9041,23.9559,23.8894,23.9411,317600.0
2010-06-28 15:35:00,32.4,32.44,32.37,32.42,257000.0,23.9411,23.9706,23.9189,23.9559,257000.0
2010-06-28 15:40:00,32.42,32.52,32.38,32.48,304800.0,23.9559,24.0298,23.9263,24.0002,304800.0
2010-06-28 15:45:00,32.49,32.51,32.42,32.45,364600.0,24.0076,24.0224,23.9559,23.978,364600.0
2010-06-28 15:50:00,32.45,32.45,32.3,32.34,627000.0,23.978,23.978,23.8672,23.8967,627000.0
2010-06-28 15:55:00,32.34,32.38,32.32,32.33,660200.0,23.8967,23.9263,23.882,23.8894,660200.0
2010-06-29 09:30:00,31.5,31.5,31.18,31.46,978200.0,23.2761,23.2761,23.0396,23.2465,978200.0
2010-06-29 09:35:00,31.45,31.71,31.38,31.57,639400.0,23.2391,23.4312,23.1874,23.3278,639400.0
2010-06-29 09:40:00,31.57,31.58,31.18,31.25,872000.0,23.3278,23.3352,23.0396,23.0913,872000.0
2010-06-29 09:45:00,31.25,31.34,31.14,31.25,574600.0,23.0913,23.1578,23.01,23.0913,574600.0
2010-06-29 09:50:00,31.24,31.29,31.09,31.13,699600.0,23.0839,23.1209,22.9731,23.0027,699600.0
2010-06-29 09:55:00,31.15,31.33,31.12,31.24,469000.0,23.0174,23.1504,22.9953,23.0839,469000.0
2010-06-29 10:00:00,31.22,31.24,30.91,30.92,872000.0,23.0692,23.0839,22.8401,22.8475,872000.0
2010-06-29 10:05:00,30.92,31.02,30.88,30.94,617200.0,22.8475,22.9214,22.8179,22.8623,617200.0
2010-06-29 10:10:00,30.94,31.03,30.89,31.0,622000.0,22.8623,22.9288,22.8253,22.9066,622000.0
2010-06-29 10:15:00,30.99,31.0,30.9,30.91,399600.0,22.8992,22.9066,22.8327,22.8401,399600.0
2010-06-29 10:20:00,30.91,30.97,30.82,30.82,453600.0,22.8401,22.8844,22.7736,22.7736,453600.0
2010-06-29 10:25:00,30.82,30.83,30.63,30.65,688000.0,22.7736,22.781,22.6332,22.648,688000.0
2010-06-29 10:30:00,30.64,30.81,30.62,30.77,427400.0,22.6406,22.7662,22.6258,22.7366,427400.0
2010-06-29 10:35:00,30.78,30.79,30.64,30.67,592400.0,22.744,22.7514,22.6406,22.6627,592400.0
2010-06-29 10:40:00,30.67,30.75,30.61,30.73,627800.0,22.6627,22.7219,22.6184,22.7071,627800.0
2010-06-29 10:45:00,30.74,30.74,30.63,30.64,410400.0,22.7145,22.7145,22.6332,22.6406,410400.0
2010-06-29 10:50:00,30.65,30.74,30.61,30.65,279200.0,22.648,22.7145,22.6184,22.648,279200.0
2010-06-29 10:55:00,30.65,30.81,30.65,30.78,483200.0,22.648,22.7662,22.648,22.744,483200.0
2010-06-29 11:00:00,30.78,30.8,30.73,30.76,240000.0,22.744,22.7588,22.7071,22.7292,240000.0
2010-06-29 11:05:00,30.75,30.84,30.66,30.83,322800.0,22.7219,22.7884,22.6554,22.781,322800.0
2010-06-29 11:10:00,30.85,30.91,30.79,30.84,354600.0,22.7958,22.8401,22.7514,22.7884,354600.0
2010-06-29 11:15:00,30.84,30.86,30.8,30.81,237800.0,22.7884,22.8031,22.7588,22.7662,237800.0
2010-06-29 11:20:00,30.81,30.89,30.8,30.83,208000.0,22.7662,22.8253,22.7588,22.781,208000.0
2010-06-29 11:25:00,30.83,30.84,30.71,30.74,440000.0,22.781,22.7884,22.6923,22.7145,440000.0
2010-06-29 11:30:00,30.75,30.81,30.71,30.71,188200.0,22.7219,22.7662,22.6923,22.6923,188200.0
2010-06-29 11:35:00,30.72,30.79,30.7,30.77,156200.0,22.6997,22.7514,22.6849,22.7366,156200.0
2010-06-29 11:40:00,30.77,30.8,30.71,30.75,201200.0,22.7366,22.7588,22.6923,22.7219,201200.0
2010-06-29 11:45:00,30.74,30.77,30.71,30.74,221000.0,22.7145,22.7366,22.6923,22.7145,221000.0
2010-06-29 11:50:00,30.74,30.82,30.72,30.73,189400.0,22.7145,22.7736,22.6997,22.7071,189400.0
2010-06-29 11:55:00,30.74,30.8,30.74,30.74,181200.0,22.7145,22.7588,22.7145,22.7145,181200.0
2010-06-29 12:00:00,30.75,30.76,30.68,30.68,216600.0,22.7219,22.7292,22.6701,22.6701,216600.0
2010-06-29 12:05:00,30.68,30.72,30.63,30.69,250400.0,22.6701,22.6997,22.6332,22.6775,250400.0
2010-06-29 12:10:00,30.7,30.73,30.65,30.72,178800.0,22.6849,22.7071,22.648,22.6997,178800.0
2010-06-29 12:15:00,30.72,30.88,30.71,30.8,239200.0,22.6997,22.8179,22.6923,22.7588,239200.0
2010-06-29 12:20:00,30.79,30.9,30.78,30.9,114200.0,22.7514,22.8327,22.744,22.8327,114200.0
2010-06-29 12:25:00,30.9,30.9,30.77,30.83,130800.0,22.8327,22.8327,22.7366,22.781,130800.0
2010-06-29 12:30:00,30.83,30.84,30.76,30.78,112000.0,22.781,22.7884,22.7292,22.744,112000.0
2010-06-29 12:35:00,30.78,30.84,30.74,30.75,171200.0,22.744,22.7884,22.7145,22.7219,171200.0
2010-06-29 12:40:00,30.75,30.81,30.73,30.76,125000.0,22.7219,22.7662,22.7071,22.7292,125000.0
2010-06-29 12:45:00,30.76,30.87,30.76,30.84,150000.0,22.7292,22.8105,22.7292,22.7884,150000.0
2010-06-29 12:50:00,30.85,30.85,30.75,30.75,69400.0,22.7958,22.7958,22.7219,22.7219,69400.0
2010-06-29 12:55:00,30.76,30.83,30.73,30.8,115200.0,22.7292,22.781,22.7071,22.7588,115200.0
2010-06-29 13:00:00,30.79,30.8,30.74,30.79,118400.0,22.7514,22.7588,22.7145,22.7514,118400.0
2010-06-29 13:05:00,30.79,30.83,30.74,30.79,142200.0,22.7514,22.781,22.7145,22.7514,142200.0
2010-06-29 13:10:00,30.79,30.79,30.72,30.74,139200.0,22.7514,22.7514,22.6997,22.7145,139200.0
2010-06-29 13:15:00,30.74,30.75,30.67,30.7,147800.0,22.7145,22.7219,22.6627,22.6849,147800.0
2010-06-29 13:20:00,30.7,30.74,30.61,30.63,251000.0,22.6849,22.7145,22.6184,22.6332,251000.0
2010-06-29 13:25:00,30.62,30.78,30.61,30.68,346600.0,22.6258,22.744,22.6184,22.6701,346600.0
2010-06-29 13:30:00,30.68,30.7,30.56,30.56,180600.0,22.6701,22.6849,22.5815,22.5815,180600.0
2010-06-29 13:35:00,30.57,30.63,30.55,30.56,227400.0,22.5889,22.6332,22.5741,22.5815,227400.0
2010-06-29 13:40:00,30.56,30.63,30.54,30.62,204600.0,22.5815,22.6332,22.5667,22.6258,204600.0
2010-06-29 13:45:00,30.62,30.66,30.56,30.59,249600.0,22.6258,22.6554,22.5815,22.6036,249600.0
2010-06-29 13:50:00,30.6,30.61,30.55,30.55,104000.0,22.611,22.6184,22.5741,22.5741,104000.0
2010-06-29 13:55:00,30.56,30.65,30.56,30.61,212200.0,22.5815,22.648,22.5815,22.6184,212200.0
2010-06-29 14:00:00,30.61,30.71,30.58,30.68,362400.0,22.6184,22.6923,22.5962,22.6701,362400.0
2010-06-29 14:05:00,30.68,30.77,30.67,30.72,179600.0,22.6701,22.7366,22.6627,22.6997,179600.0
2010-06-29 14:10:00,30.72,30.77,30.68,30.68,198200.0,22.6997,22.7366,22.6701,22.6701,198200.0
2010-06-29 14:15:00,30.69,30.73,30.65,30.68,120400.0,22.6775,22.7071,22.648,22.6701,120400.0
2010-06-29 14:20:00,30.68,30.75,30.64,30.74,136800.0,22.6701,22.7219,22.6406,22.7145,136800.0
2010-06-29 14:25:00,30.74,30.78,30.71,30.72,199200.0,22.7145,22.744,22.6923,22.6997,199200.0
2010-06-29 14:30:00,30.71,30.73,30.65,30.7,197400.0,22.6923,22.7071,22.648,22.6849,197400.0
2010-06-29 14:35:00,30.69,30.71,30.64,30.66,187400.0,22.6775,22.6923,22.6406,22.6554,187400.0
2010-06-29 14:40:00,30.65,30.7,30.64,30.67,137600.0,22.648,22.6849,22.6406,22.6627,137600.0
2010-06-29 14:45:00,30.65,30.67,30.6,30.61,166600.0,22.648,22.6627,22.611,22.6184,166600.0
2010-06-29 14:50:00,30.61,30.71,30.55,30.63,261800.0,22.6184,22.6923,22.5741,22.6332,261800.0
2010-06-29 14:55:00,30.63,30.65,30.53,30.55,181400.0,22.6332,22.648,22.5593,22.5741,181400.0
2010-06-29 15:00:00,30.55,30.61,30.53,30.61,212000.0,22.5741,22.6184,22.5593,22.6184,212000.0
2010-06-29 15:05:00,30.61,30.65,30.53,30.54,340800.0,22.6184,22.648,22.5593,22.5667,340800.0
2010-06-29 15:10:00,30.54,30.56,30.5,30.53,320200.0,22.5667,22.5815,22.5371,22.5593,320200.0
2010-06-29 15:15:00,30.52,30.58,30.37,30.39,427600.0,22.5519,22.5962,22.4411,22.4558,427600.0
2010-06-29 15:20:00,30.38,30.43,30.25,30.4,976400.0,22.4485,22.4854,22.3524,22.4632,976400.0
2010-06-29 15:25:00,30.39,30.4,30.28,30.34,411400.0,22.4558,22.4632,22.3746,22.4189,411400.0
2010-06-29 15:30:00,30.34,30.43,30.27,30.39,514800.0,22.4189,22.4854,22.3672,22.4558,514800.0
2010-06-29 15:35:00,30.39,30.46,30.38,30.42,480600.0,22.4558,22.5076,22.4485,22.478,480600.0
2010-06-29 15:40:00,30.41,30.42,30.3,30.31,463400.0,22.4706,22.478,22.3893,22.3967,463400.0
2010-06-29 15:45:00,30.31,30.38,30.29,30.38,1012400.0,22.3967,22.4485,22.382,22.4485,1012400.0
2010-06-29 15:50:00,30.38,30.57,30.33,30.56,1015600.0,22.4485,22.5889,22.4115,22.5815,1015600.0
2010-06-29 15:55:00,30.57,30.62,30.52,30.55,1016400.0,22.5889,22.6258,22.5519,22.5741,1016400.0
2010-06-30 09:30:00,30.61,30.66,30.39,30.45,650400.0,22.6184,22.6554,22.4558,22.5002,650400.0
2010-06-30 09:35:00,30.43,30.5,30.4,30.41,490200.0,22.4854,22.5371,22.4632,22.4706,490200.0
2010-06-30 09:40:00,30.42,30.67,30.41,30.66,673400.0,22.478,22.6627,22.4706,22.6554,673400.0
2010-06-30 09:45:00,30.65,30.85,30.65,30.69,496400.0,22.648,22.7958,22.648,22.6775,496400.0
2010-06-30 09:50:00,30.69,30.81,30.64,30.77,570400.0,22.6775,22.7662,22.6406,22.7366,570400.0
2010-06-30 09:55:00,30.78,30.8,30.7,30.71,421800.0,22.744,22.7588,22.6849,22.6923,421800.0
2010-06-30 10:00:00,30.71,30.73,30.59,30.6,512800.0,22.6923,22.7071,22.6036,22.611,512800.0
2010-06-30 10:05:00,30.6,30.61,30.38,30.38,554200.0,22.611,22.6184,22.4485,22.4485,554200.0
2010-06-30 10:10:00,30.38,30.39,30.26,30.36,710000.0,22.4485,22.4558,22.3598,22.4337,710000.0
2010-06-30 10:15:00,30.36,30.49,30.36,30.42,332800.0,22.4337,22.5297,22.4337,22.478,332800.0
2010-06-30 10:20:00,30.41,30.43,30.28,30.36,238600.0,22.4706,22.4854,22.3746,22.4337,238600.0
2010-06-30 10:25:00,30.37,30.48,30.34,30.45,236600.0,22.4411,22.5224,22.4189,22.5002,236600.0
2010-06-30 10:30:00,30.44,30.49,30.36,30.42,319600.0,22.4928,22.5297,22.4337,22.478,319600.0
2010-06-30 10:35:00,30.42,30.48,30.41,30.45,202600.0,22.478,22.5224,22.4706,22.5002,202600.0
2010-06-30 10:40:00,30.45,30.48,30.33,30.34,708400.0,22.5002,22.5224,22.4115,22.4189,708400.0
2010-06-30 10:45:00,30.33,30.43,30.29,30.33,366200.0,22.4115,22.4854,22.382,22.4115,366200.0
2010-06-30 10:50:00,30.33,30.33,30.23,30.29,422400.0,22.4115,22.4115,22.3376,22.382,422400.0
2010-06-30 10:55:00,30.3,30.3,30.08,30.09,537400.0,22.3893,22.3893,22.2268,22.2342,537400.0
2010-06-30 11:00:00,30.09,30.18,30.06,30.16,468400.0,22.2342,22.3007,22.212,22.2859,468400.0
2010-06-30 11:05:00,30.16,30.24,30.13,30.22,211800.0,22.2859,22.345,22.2637,22.3302,211800.0
2010-06-30 11:10:00,30.22,30.36,30.22,30.36,390400.0,22.3302,22.4337,22.3302,22.4337,390400.0
2010-06-30 11:15:00,30.36,30.38,30.32,30.36,306200.0,22.4337,22.4485,22.4041,22.4337,306200.0
2010-06-30 11:20:00,30.35,30.4,30.33,30.35,316800.0,22.4263,22.4632,22.4115,22.4263,316800.0
2010-06-30 11:25:00,30.34,30.36,30.24,30.25,302000.0,22.4189,22.4337,22.345,22.3524,302000.0
2010-06-30 11:30:00,30.25,30.36,30.23,30.34,236600.0,22.3524,22.4337,22.3376,22.4189,236600.0
2010-06-30 11:35:00,30.33,30.43,30.32,30.41,175600.0,22.4115,22.4854,22.4041,22.4706,175600.0
2010-06-30 11:40:00,30.42,30.46,30.37,30.38,211200.0,22.478,22.5076,22.4411,22.4485,211200.0
2010-06-30 11:45:00,30.37,30.54,30.37,30.49,275600.0,22.4411,22.5667,22.4411,22.5297,275600.0
2010-06-30 11:50:00,30.49,30.56,30.42,30.43,222200.0,22.5297,22.5815,22.478,22.4854,222200.0
2010-06-30 11:55:00,30.43,30.5,30.39,30.43,131800.0,22.4854,22.5371,22.4558,22.4854,131800.0
2010-06-30 12:00:00,30.43,30.43,30.36,30.4,178400.0,22.4854,22.4854,22.4337,22.4632,178400.0
2010-06-30 12:05:00,30.4,30.5,30.36,30.5,384400.0,22.4632,22.5371,22.4337,22.5371,384400.0
2010-06-30 12:10:00,30.5,30.51,30.45,30.45,82600.0,22.5371,22.5445,22.5002,22.5002,82600.0
2010-06-30 12:15:00,30.46,30.5,30.43,30.49,87800.0,22.5076,22.5371,22.4854,22.5297,87800.0
2010-06-30 12:20:00,30.5,30.5,30.43,30.47,99000.0,22.5371,22.5371,22.4854,22.515,99000.0
2010-06-30 12:25:00,30.47,30.5,30.43,30.45,101800.0,22.515,22.5371,22.4854,22.5002,101800.0
2010-06-30 12:30:00,30.45,30.46,30.41,30.45,109400.0,22.5002,22.5076,22.4706,22.5002,109400.0
2010-06-30 12:35:00,30.45,30.45,30.38,30.4,78800.0,22.5002,22.5002,22.4485,22.4632,78800.0
2010-06-30 12:40:00,30.41,30.45,30.35,30.35,184200.0,22.4706,22.5002,22.4263,22.4263,184200.0
2010-06-30 12:45:00,30.35,30.38,30.31,30.35,211600.0,22.4263,22.4485,22.3967,22.4263,211600.0
2010-06-30 12:50:00,30.36,30.42,30.35,30.41,100000.0,22.4337,22.478,22.4263,22.4706,100000.0
2010-06-30 12:55:00,30.4,30.42,30.36,30.39,98000.0,22.4632,22.478,22.4337,22.4558,98000.0
2010-06-30 13:00:00,30.38,30.39,30.34,30.36,73800.0,22.4485,22.4558,22.4189,22.4337,73800.0
2010-06-30 13:05:00,30.36,30.38,30.29,30.35,148400.0,22.4337,22.4485,22.382,22.4263,148400.0
2010-06-30 13:10:00,30.34,30.38,30.33,30.34,96800.0,22.4189,22.4485,22.4115,22.4189,96800.0
2010-06-30 13:15:00,30.34,30.35,30.29,30.34,128000.0,22.4189,22.4263,22.382,22.4189,128000.0
2010-06-30 13:20:00,30.34,30.44,30.32,30.43,128000.0,22.4189,22.4928,22.4041,22.4854,128000.0
2010-06-30 13:25:00,30.45,30.45,30.36,30.36,126400.0,22.5002,22.5002,22.4337,22.4337,126400.0
2010-06-30 13:30:00,30.36,30.4,30.27,30.31,190200.0,22.4337,22.4632,22.3672,22.3967,190200.0
2010-06-30 13:35:00,30.31,30.33,30.26,30.26,121000.0,22.3967,22.4115,22.3598,22.3598,121000.0
2010-06-30 13:40:00,30.26,30.29,30.22,30.25,179400.0,22.3598,22.382,22.3302,22.3524,179400.0
2010-06-30 13:45:00,30.24,30.33,30.22,30.23,216800.0,22.345,22.4115,22.3302,22.3376,216800.0
2010-06-30 13:50:00,30.22,30.27,30.2,30.26,238400.0,22.3302,22.3672,22.3155,22.3598,238400.0
2010-06-30 13:55:00,30.26,30.27,30.21,30.23,128600.0,22.3598,22.3672,22.3228,22.3376,128600.0
2010-06-30 14:00:00,30.22,30.29,30.2,30.24,206800.0,22.3302,22.382,22.3155,22.345,206800.0
2010-06-30 14:05:00,30.24,30.25,30.13,30.16,330600.0,22.345,22.3524,22.2637,22.2859,330600.0
2010-06-30 14:10:00,30.16,30.2,30.08,30.11,318400.0,22.2859,22.3155,22.2268,22.249,318400.0
2010-06-30 14:15:00,30.11,30.18,30.1,30.1,181800.0,22.249,22.3007,22.2416,22.2416,181800.0
2010-06-30 14:20:00,30.11,30.13,30.01,30.03,324600.0,22.249,22.2637,22.1751,22.1898,324600.0
2010-06-30 14:25:00,30.02,30.09,29.98,30.04,426000.0,22.1824,22.2342,22.1529,22.1972,426000.0
2010-06-30 14:30:00,30.04,30.07,30.0,30.04,198400.0,22.1972,22.2194,22.1677,22.1972,198400.0
2010-06-30 14:35:00,30.03,30.09,30.0,30.02,162200.0,22.1898,22.2342,22.1677,22.1824,162200.0
2010-06-30 14:40:00,30.02,30.05,29.96,30.0,204400.0,22.1824,22.2046,22.1381,22.1677,204400.0
2010-06-30 14:45:00,30.0,30.03,29.94,30.01,332200.0,22.1677,22.1898,22.1233,22.1751,332200.0
2010-06-30 14:50:00,30.01,30.03,29.97,30.0,234000.0,22.1751,22.1898,22.1455,22.1677,234000.0
2010-06-30 14:55:00,29.99,30.02,29.94,29.94,226200.0,22.1603,22.1824,22.1233,22.1233,226200.0
2010-06-30 15:00:00,29.95,30.02,29.93,30.01,222400.0,22.1307,22.1824,22.1159,22.1751,222400.0
2010-06-30 15:05:00,30.01,30.03,29.98,29.99,157600.0,22.1751,22.1898,22.1529,22.1603,157600.0
2010-06-30 15:10:00,29.99,30.0,29.93,29.94,235400.0,22.1603,22.1677,22.1159,22.1233,235400.0
2010-06-30 15:15:00,29.93,29.94,29.84,29.88,387200.0,22.1159,22.1233,22.0494,22.079,387200.0
2010-06-30 15:20:00,29.88,29.92,29.85,29.86,375800.0,22.079,22.1086,22.0568,22.0642,375800.0
2010-06-30 15:25:00,29.86,29.86,29.75,29.75,557400.0,22.0642,22.0642,21.9829,21.9829,557400.0
2010-06-30 15:30:00,29.75,29.76,29.67,29.69,508400.0,21.9829,21.9903,21.9238,21.9386,508400.0
2010-06-30 15:35:00,29.7,29.71,29.55,29.55,728200.0,21.946,21.9534,21.8352,21.8352,728200.0
2010-06-30 15:40:00,29.55,29.61,29.46,29.47,971200.0,21.8352,21.8795,21.7687,21.776,971200.0
2010-06-30 15:45:00,29.48,29.66,29.46,29.62,965000.0,21.7834,21.9164,21.7687,21.8869,965000.0
2010-06-30 15:50:00,29.61,29.68,29.5,29.56,1063400.0,21.8795,21.9312,21.7982,21.8425,1063400.0
2010-06-30 15:55:00,29.55,29.6,29.5,29.57,1269800.0,21.8352,21.8721,21.7982,21.8499,1269800.0
2010-07-01 09:30:00,29.6,29.86,29.53,29.78,670200.0,21.8721,22.0642,21.8204,22.0051,670200.0
2010-07-01 09:35:00,29.78,30.0,29.75,29.95,505800.0,22.0051,22.1677,21.9829,22.1307,505800.0
2010-07-01 09:40:00,29.94,30.13,29.93,29.93,465400.0,22.1233,22.2637,22.1159,22.1159,465400.0
2010-07-01 09:45:00,29.93,29.94,29.8,29.83,315800.0,22.1159,22.1233,22.0199,22.0421,315800.0
2010-07-01 09:50:00,29.84,29.92,29.74,29.8,337400.0,22.0494,22.1086,21.9755,22.0199,337400.0
2010-07-01 09:55:00,29.8,29.86,29.68,29.7,501600.0,22.0199,22.0642,21.9312,21.946,501600.0
2010-07-01 10:00:00,29.7,29.7,29.3,29.36,928400.0,21.946,21.946,21.6504,21.6948,928400.0
2010-07-01 10:05:00,29.36,29.56,29.33,29.5,636200.0,21.6948,21.8425,21.6726,21.7982,636200.0
2010-07-01 10:10:00,29.5,29.54,29.25,29.28,591400.0,21.7982,21.8278,21.6135,21.6356,591400.0
2010-07-01 10:15:00,29.28,29.38,29.1,29.22,861200.0,21.6356,21.7095,21.5026,21.5913,861200.0
2010-07-01 10:20:00,29.21,29.31,29.18,29.25,581000.0,21.5839,21.6578,21.5618,21.6135,581000.0
2010-07-01 10:25:00,29.25,29.28,29.06,29.11,678800.0,21.6135,21.6356,21.4731,21.51,678800.0
2010-07-01 10:30:00,29.11,29.14,29.0,29.0,536800.0,21.51,21.5322,21.4287,21.4287,536800.0
2010-07-01 10:35:00,29.0,29.04,28.83,28.88,778800.0,21.4287,21.4583,21.3031,21.3401,778800.0
2010-07-01 10:40:00,28.88,28.91,28.61,28.63,1030600.0,21.3401,21.3622,21.1406,21.1553,1030600.0
2010-07-01 10:45:00,28.63,28.75,28.61,28.71,935000.0,21.1553,21.244,21.1406,21.2145,935000.0
2010-07-01 10:50:00,28.72,28.72,28.51,28.53,806000.0,21.2218,21.2218,21.0667,21.0815,806000.0
2010-07-01 10:55:00,28.52,28.71,28.51,28.63,620600.0,21.0741,21.2145,21.0667,21.1553,620600.0
2010-07-01 11:00:00,28.62,28.63,28.51,28.62,469600.0,21.148,21.1553,21.0667,21.148,469600.0
2010-07-01 11:05:00,28.62,28.62,28.5,28.53,486200.0,21.148,21.148,21.0593,21.0815,486200.0
2010-07-01 11:10:00,28.53,28.58,28.36,28.36,646400.0,21.0815,21.1184,20.9558,20.9558,646400.0
2010-07-01 11:15:00,28.36,28.55,28.36,28.53,583200.0,20.9558,21.0962,20.9558,21.0815,583200.0
2010-07-01 11:20:00,28.53,28.67,28.5,28.66,402600.0,21.0815,21.1849,21.0593,21.1775,402600.0
2010-07-01 11:25:00,28.66,28.83,28.61,28.8,494800.0,21.1775,21.3031,21.1406,21.281,494800.0
2010-07-01 11:30:00,28.8,28.8,28.68,28.75,274600.0,21.281,21.281,21.1923,21.244,274600.0
2010-07-01 11:35:00,28.74,28.83,28.7,28.8,268200.0,21.2366,21.3031,21.2071,21.281,268200.0
2010-07-01 11:40:00,28.8,28.82,28.71,28.79,374800.0,21.281,21.2957,21.2145,21.2736,374800.0
2010-07-01 11:45:00,28.79,28.89,28.73,28.74,397200.0,21.2736,21.3475,21.2292,21.2366,397200.0
2010-07-01 11:50:00,28.74,28.77,28.68,28.68,275200.0,21.2366,21.2588,21.1923,21.1923,275200.0
2010-07-01 11:55:00,28.68,28.78,28.6,28.77,309400.0,21.1923,21.2662,21.1332,21.2588,309400.0
2010-07-01 12:00:00,28.76,28.77,28.67,28.72,421400.0,21.2514,21.2588,21.1849,21.2218,421400.0
2010-07-01 12:05:00,28.72,28.74,28.66,28.7,303400.0,21.2218,21.2366,21.1775,21.2071,303400.0
2010-07-01 12:10:00,28.71,28.75,28.67,28.7,276400.0,21.2145,21.244,21.1849,21.2071,276400.0
2010-07-01 12:15:00,28.7,28.77,28.69,28.74,168400.0,21.2071,21.2588,21.1997,21.2366,168400.0
2010-07-01 12:20:00,28.74,28.75,28.64,28.64,217600.0,21.2366,21.244,21.1627,21.1627,217600.0
2010-07-01 12:25:00,28.64,28.77,28.64,28.73,259600.0,21.1627,21.2588,21.1627,21.2292,259600.0
2010-07-01 12:30:00,28.73,28.92,28.7,28.91,297400.0,21.2292,21.3696,21.2071,21.3622,297400.0
2010-07-01 12:35:00,28.91,29.07,28.86,29.06,520800.0,21.3622,21.4805,21.3253,21.4731,520800.0
2010-07-01 12:40:00,29.06,29.35,29.05,29.25,852200.0,21.4731,21.6874,21.4657,21.6135,852200.0
2010-07-01 12:45:00,29.25,29.31,29.22,29.24,607800.0,21.6135,21.6578,21.5913,21.6061,607800.0
2010-07-01 12:50:00,29.24,29.26,29.13,29.14,368000.0,21.6061,21.6209,21.5248,21.5322,368000.0
2010-07-01 12:55:00,29.14,29.14,29.04,29.08,212000.0,21.5322,21.5322,21.4583,21.4879,212000.0
2010-07-01 13:00:00,29.09,29.1,29.01,29.05,217800.0,21.4952,21.5026,21.4361,21.4657,217800.0
2010-07-01 13:05:00,29.05,29.1,29.03,29.05,185600.0,21.4657,21.5026,21.4509,21.4657,185600.0
2010-07-01 13:10:00,29.05,29.08,28.95,28.99,215200.0,21.4657,21.4879,21.3918,21.4214,215200.0
2010-07-01 13:15:00,28.98,29.18,28.96,29.17,266400.0,21.414,21.5618,21.3992,21.5544,266400.0
2010-07-01 13:20:00,29.17,29.25,29.14,29.18,308600.0,21.5544,21.6135,21.5322,21.5618,308600.0
2010-07-01 13:25:00,29.19,29.21,29.11,29.17,219000.0,21.5691,21.5839,21.51,21.5544,219000.0
2010-07-01 13:30:00,29.17,29.43,29.17,29.42,493600.0,21.5544,21.7465,21.5544,21.7391,493600.0
2010-07-01 13:35:00,29.41,29.44,29.36,29.43,293800.0,21.7317,21.7539,21.6948,21.7465,293800.0
2010-07-01 13:40:00,29.44,29.45,29.22,29.26,334800.0,21.7539,21.7613,21.5913,21.6209,334800.0
2010-07-01 13:45:00,29.27,29.3,29.13,29.23,251600.0,21.6283,21.6504,21.5248,21.5987,251600.0
2010-07-01 13:50:00,29.23,29.28,29.18,29.22,250600.0,21.5987,21.6356,21.5618,21.5913,250600.0
2010-07-01 13:55:00,29.23,29.29,29.18,29.24,311400.0,21.5987,21.643,21.5618,21.6061,311400.0
2010-07-01 14:00:00,29.23,29.29,29.22,29.25,291200.0,21.5987,21.643,21.5913,21.6135,291200.0
2010-07-01 14:05:00,29.25,29.25,29.17,29.18,202800.0,21.6135,21.6135,21.5544,21.5618,202800.0
2010-07-01 14:10:00,29.17,29.24,29.13,29.22,237200.0,21.5544,21.6061,21.5248,21.5913,237200.0
2010-07-01 14:15:00,29.22,29.33,29.22,29.27,529400.0,21.5913,21.6726,21.5913,21.6283,529400.0
2010-07-01 14:20:00,29.28,29.29,29.15,29.22,264000.0,21.6356,21.643,21.5396,21.5913,264000.0
2010-07-01 14:25:00,29.22,29.24,29.11,29.18,215400.0,21.5913,21.6061,21.51,21.5618,215400.0
2010-07-01 14:30:00,29.18,29.19,29.12,29.14,345600.0,21.5618,21.5691,21.5174,21.5322,345600.0
2010-07-01 14:35:00,29.14,29.2,29.05,29.07,313800.0,21.5322,21.5765,21.4657,21.4805,313800.0
2010-07-01 14:40:00,29.08,29.08,28.85,28.91,390000.0,21.4879,21.4879,21.3179,21.3622,390000.0
2010-07-01 14:45:00,28.9,28.93,28.86,28.86,297600.0,21.3549,21.377,21.3253,21.3253,297600.0
2010-07-01 14:50:00,28.86,28.9,28.78,28.86,406400.0,21.3253,21.3549,21.2662,21.3253,406400.0
2010-07-01 14:55:00,28.86,28.91,28.81,28.89,385000.0,21.3253,21.3622,21.2884,21.3475,385000.0
2010-07-01 15:00:00,28.89,29.05,28.88,29.0,553600.0,21.3475,21.4657,21.3401,21.4287,553600.0
2010-07-01 15:05:00,29.0,29.08,28.97,29.0,292400.0,21.4287,21.4879,21.4066,21.4287,292400.0
2010-07-01 15:10:00,29.0,29.03,28.91,28.93,350400.0,21.4287,21.4509,21.3622,21.377,350400.0
2010-07-01 15:15:00,28.93,28.98,28.89,28.91,300000.0,21.377,21.414,21.3475,21.3622,300000.0
2010-07-01 15:20:00,28.91,28.94,28.82,28.86,288600.0,21.3622,21.3844,21.2957,21.3253,288600.0
2010-07-01 15:25:00,28.85,28.98,28.8,28.97,364800.0,21.3179,21.414,21.281,21.4066,364800.0
2010-07-01 15:30:00,28.97,29.04,28.93,29.02,467800.0,21.4066,21.4583,21.377,21.4435,467800.0
2010-07-01 15:35:00,29.02,29.11,29.02,29.06,467400.0,21.4435,21.51,21.4435,21.4731,467400.0
2010-07-01 15:40:00,29.06,29.13,29.0,29.09,490800.0,21.4731,21.5248,21.4287,21.4952,490800.0
2010-07-01 15:45:00,29.09,29.14,28.95,28.95,802800.0,21.4952,21.5322,21.3918,21.3918,802800.0
2010-07-01 15:50:00,28.96,29.13,28.89,29.09,1087400.0,21.3992,21.5248,21.3475,21.4952,1087400.0
2010-07-01 15:55:00,29.1,29.14,29.07,29.09,1091800.0,21.5026,21.5322,21.4805,21.4952,1091800.0
2010-07-02 09:30:00,29.64,29.83,29.58,29.72,637400.0,21.9017,22.0421,21.8573,21.9608,637400.0
2010-07-02 09:35:00,29.72,29.75,29.65,29.74,390400.0,21.9608,21.9829,21.909,21.9755,390400.0
2010-07-02 09:40:00,29.75,29.83,29.67,29.7,415400.0,21.9829,22.0421,21.9238,21.946,415400.0
2010-07-02 09:45:00,29.7,29.82,29.66,29.75,417200.0,21.946,22.0347,21.9164,21.9829,417200.0
2010-07-02 09:50:00,29.75,29.77,29.5,29.52,514000.0,21.9829,21.9977,21.7982,21.813,514000.0
2010-07-02 09:55:00,29.52,29.53,29.32,29.48,660200.0,21.813,21.8204,21.6652,21.7834,660200.0
2010-07-02 10:00:00,29.48,29.49,29.34,29.42,398600.0,21.7834,21.7908,21.68,21.7391,398600.0
2010-07-02 10:05:00,29.42,29.58,29.41,29.5,583000.0,21.7391,21.8573,21.7317,21.7982,583000.0
2010-07-02 10:10:00,29.5,29.61,29.49,29.58,276200.0,21.7982,21.8795,21.7908,21.8573,276200.0
2010-07-02 10:15:00,29.58,29.73,29.54,29.73,333800.0,21.8573,21.9682,21.8278,21.9682,333800.0
2010-07-02 10:20:00,29.73,29.8,29.66,29.8,287000.0,21.9682,22.0199,21.9164,22.0199,287000.0
2010-07-02 10:25:00,29.8,29.81,29.64,29.75,376400.0,22.0199,22.0273,21.9017,21.9829,376400.0
2010-07-02 10:30:00,29.75,29.75,29.67,29.73,298400.0,21.9829,21.9829,21.9238,21.9682,298400.0
2010-07-02 10:35:00,29.73,29.77,29.64,29.72,421600.0,21.9682,21.9977,21.9017,21.9608,421600.0
2010-07-02 10:40:00,29.71,29.78,29.62,29.62,284800.0,21.9534,22.0051,21.8869,21.8869,284800.0
2010-07-02 10:45:00,29.62,29.73,29.62,29.73,192400.0,21.8869,21.9682,21.8869,21.9682,192400.0
2010-07-02 10:50:00,29.72,29.73,29.61,29.67,171600.0,21.9608,21.9682,21.8795,21.9238,171600.0
2010-07-02 10:55:00,29.66,29.66,29.56,29.65,284400.0,21.9164,21.9164,21.8425,21.909,284400.0
2010-07-02 11:00:00,29.64,29.65,29.53,29.6,393000.0,21.9017,21.909,21.8204,21.8721,393000.0
2010-07-02 11:05:00,29.6,29.63,29.51,29.57,269800.0,21.8721,21.8943,21.8056,21.8499,269800.0
2010-07-02 11:10:00,29.57,29.64,29.52,29.63,208600.0,21.8499,21.9017,21.813,21.8943,208600.0
2010-07-02 11:15:00,29.63,29.63,29.48,29.5,273800.0,21.8943,21.8943,21.7834,21.7982,273800.0
2010-07-02 11:20:00,29.49,29.59,29.48,29.56,313600.0,21.7908,21.8647,21.7834,21.8425,313600.0
2010-07-02 11:25:00,29.56,29.61,29.45,29.47,271400.0,21.8425,21.8795,21.7613,21.776,271400.0
2010-07-02 11:30:00,29.48,29.52,29.45,29.49,158000.0,21.7834,21.813,21.7613,21.7908,158000.0
2010-07-02 11:35:00,29.49,29.5,29.28,29.29,339800.0,21.7908,21.7982,21.6356,21.643,339800.0
2010-07-02 11:40:00,29.29,29.33,29.22,29.28,294600.0,21.643,21.6726,21.5913,21.6356,294600.0
2010-07-02 11:45:00,29.28,29.32,29.27,29.29,227600.0,21.6356,21.6652,21.6283,21.643,227600.0
2010-07-02 11:50:00,29.29,29.35,29.29,29.32,270000.0,21.643,21.6874,21.643,21.6652,270000.0
2010-07-02 11:55:00,29.32,29.32,29.18,29.24,228200.0,21.6652,21.6652,21.5618,21.6061,228200.0
2010-07-02 12:00:00,29.25,29.29,29.22,29.25,103200.0,21.6135,21.643,21.5913,21.6135,103200.0
2010-07-02 12:05:00,29.27,29.42,29.26,29.4,146800.0,21.6283,21.7391,21.6209,21.7243,146800.0
2010-07-02 12:10:00,29.41,29.48,29.38,29.41,184400.0,21.7317,21.7834,21.7095,21.7317,184400.0
2010-07-02 12:15:00,29.41,29.41,29.24,29.29,217600.0,21.7317,21.7317,21.6061,21.643,217600.0
2010-07-02 12:20:00,29.3,29.35,29.25,29.34,146000.0,21.6504,21.6874,21.6135,21.68,146000.0
2010-07-02 12:25:00,29.33,29.33,29.26,29.3,173600.0,21.6726,21.6726,21.6209,21.6504,173600.0
2010-07-02 12:30:00,29.31,29.33,29.26,29.33,96200.0,21.6578,21.6726,21.6209,21.6726,96200.0
2010-07-02 12:35:00,29.32,29.33,29.22,29.25,135800.0,21.6652,21.6726,21.5913,21.6135,135800.0
2010-07-02 12:40:00,29.25,29.28,29.2,29.21,98000.0,21.6135,21.6356,21.5765,21.5839,98000.0
2010-07-02 12:45:00,29.22,29.24,29.18,29.22,93200.0,21.5913,21.6061,21.5618,21.5913,93200.0
2010-07-02 12:50:00,29.21,29.23,29.14,29.15,80600.0,21.5839,21.5987,21.5322,21.5396,80600.0
2010-07-02 12:55:00,29.14,29.17,29.11,29.15,83800.0,21.5322,21.5544,21.51,21.5396,83800.0
2010-07-02 13:00:00,29.16,29.16,29.05,29.09,188200.0,21.547,21.547,21.4657,21.4952,188200.0
2010-07-02 13:05:00,29.08,29.23,29.06,29.2,183200.0,21.4879,21.5987,21.4731,21.5765,183200.0
2010-07-02 13:10:00,29.2,29.22,29.18,29.19,100000.0,21.5765,21.5913,21.5618,21.5691,100000.0
2010-07-02 13:15:00,29.19,29.21,29.16,29.18,69600.0,21.5691,21.5839,21.547,21.5618,69600.0
2010-07-02 13:20:00,29.18,29.21,29.13,29.18,115200.0,21.5618,21.5839,21.5248,21.5618,115200.0
2010-07-02 13:25:00,29.18,29.2,29.08,29.1,115400.0,21.5618,21.5765,21.4879,21.5026,115400.0
2010-07-02 13:30:00,29.1,29.2,29.08,29.18,95800.0,21.5026,21.5765,21.4879,21.5618,95800.0
2010-07-02 13:35:00,29.2,29.22,29.15,29.16,211800.0,21.5765,21.5913,21.5396,21.547,211800.0
2010-07-02 13:40:00,29.16,29.18,29.11,29.13,116800.0,21.547,21.5618,21.51,21.5248,116800.0
2010-07-02 13:45:00,29.14,29.2,29.13,29.2,78400.0,21.5322,21.5765,21.5248,21.5765,78400.0
2010-07-02 13:50:00,29.2,29.23,29.16,29.16,80600.0,21.5765,21.5987,21.547,21.547,80600.0
2010-07-02 13:55:00,29.16,29.22,29.15,29.2,80400.0,21.547,21.5913,21.5396,21.5765,80400.0
2010-07-02 14:00:00,29.21,29.22,29.17,29.18,96600.0,21.5839,21.5913,21.5544,21.5618,96600.0
2010-07-02 14:05:00,29.18,29.2,29.13,29.16,101600.0,21.5618,21.5765,21.5248,21.547,101600.0
2010-07-02 14:10:00,29.15,29.16,29.08,29.08,113200.0,21.5396,21.547,21.4879,21.4879,113200.0
2010-07-02 14:15:00,29.07,29.09,29.02,29.08,232600.0,21.4805,21.4952,21.4435,21.4879,232600.0
2010-07-02 14:20:00,29.08,29.09,29.02,29.07,138400.0,21.4879,21.4952,21.4435,21.4805,138400.0
2010-07-02 14:25:00,29.07,29.09,28.98,29.01,250600.0,21.4805,21.4952,21.414,21.4361,250600.0
2010-07-02 14:30:00,29.0,29.02,28.94,28.95,262600.0,21.4287,21.4435,21.3844,21.3918,262600.0
2010-07-02 14:35:00,28.95,29.06,28.95,29.04,245000.0,21.3918,21.4731,21.3918,21.4583,245000.0
2010-07-02 14:40:00,29.04,29.09,29.01,29.05,172800.0,21.4583,21.4952,21.4361,21.4657,172800.0
2010-07-02 14:45:00,29.06,29.11,29.01,29.02,177400.0,21.4731,21.51,21.4361,21.4435,177400.0
2010-07-02 14:50:00,29.02,29.09,28.97,29.08,197800.0,21.4435,21.4952,21.4066,21.4879,197800.0
2010-07-02 14:55:00,29.08,29.21,29.08,29.2,278000.0,21.4879,21.5839,21.4879,21.5765,278000.0
2010-07-02 15:00:00,29.2,29.25,29.15,29.22,216000.0,21.5765,21.6135,21.5396,21.5913,216000.0
2010-07-02 15:05:00,29.23,29.31,29.21,29.31,177000.0,21.5987,21.6578,21.5839,21.6578,177000.0
2010-07-02 15:10:00,29.31,29.32,29.23,29.28,180200.0,21.6578,21.6652,21.5987,21.6356,180200.0
2010-07-02 15:15:00,29.27,29.27,29.2,29.27,124800.0,21.6283,21.6283,21.5765,21.6283,124800.0
2010-07-02 15:20:00,29.27,29.31,29.23,29.28,183000.0,21.6283,21.6578,21.5987,21.6356,183000.0
2010-07-02 15:25:00,29.27,29.4,29.27,29.34,263200.0,21.6283,21.7243,21.6283,21.68,263200.0
2010-07-02 15:30:00,29.34,29.34,29.27,29.32,256400.0,21.68,21.68,21.6283,21.6652,256400.0
2010-07-02 15:35:00,29.31,29.47,29.31,29.47,371400.0,21.6578,21.776,21.6578,21.776,371400.0
2010-07-02 15:40:00,29.46,29.47,29.39,29.44,278400.0,21.7687,21.776,21.7169,21.7539,278400.0
2010-07-02 15:45:00,29.45,29.52,29.42,29.46,466000.0,21.7613,21.813,21.7391,21.7687,466000.0
2010-07-02 15:50:00,29.46,29.47,29.37,29.42,392600.0,21.7687,21.776,21.7021,21.7391,392600.0
2010-07-02 15:55:00,29.42,29.42,29.25,29.25,820000.0,21.7391,21.7391,21.6135,21.6135,820000.0
2010-07-06 09:30:00,30.3,30.85,30.1,30.7,1518200.0,22.3893,22.7958,22.2416,22.6849,1518200.0
2010-07-06 09:35:00,30.7,30.75,30.54,30.6,653600.0,22.6849,22.7219,22.5667,22.611,653600.0
2010-07-06 09:40:00,30.6,30.6,30.45,30.5,747400.0,22.611,22.611,22.5002,22.5371,747400.0
2010-07-06 09:45:00,30.49,30.61,30.46,30.58,544200.0,22.5297,22.6184,22.5076,22.5962,544200.0
2010-07-06 09:50:00,30.58,30.69,30.55,30.63,740000.0,22.5962,22.6775,22.5741,22.6332,740000.0
2010-07-06 09:55:00,30.64,30.68,30.5,30.54,528600.0,22.6406,22.6701,22.5371,22.5667,528600.0
2010-07-06 10:00:00,30.53,30.75,30.48,30.72,745800.0,22.5593,22.7219,22.5224,22.6997,745800.0
2010-07-06 10:05:00,30.71,30.73,30.6,30.64,536400.0,22.6923,22.7071,22.611,22.6406,536400.0
2010-07-06 10:10:00,30.64,30.75,30.6,30.73,342200.0,22.6406,22.7219,22.611,22.7071,342200.0
2010-07-06 10:15:00,30.73,30.75,30.58,30.62,309400.0,22.7071,22.7219,22.5962,22.6258,309400.0
2010-07-06 10:20:00,30.61,30.62,30.51,30.55,261200.0,22.6184,22.6258,22.5445,22.5741,261200.0
2010-07-06 10:25:00,30.55,30.62,30.53,30.54,212000.0,22.5741,22.6258,22.5593,22.5667,212000.0
2010-07-06 10:30:00,30.54,30.57,30.45,30.51,416600.0,22.5667,22.5889,22.5002,22.5445,416600.0
2010-07-06 10:35:00,30.51,30.56,30.45,30.47,250800.0,22.5445,22.5815,22.5002,22.515,250800.0
2010-07-06 10:40:00,30.47,30.5,30.35,30.38,301000.0,22.515,22.5371,22.4263,22.4485,301000.0
2010-07-06 10:45:00,30.38,30.42,30.32,30.35,212800.0,22.4485,22.478,22.4041,22.4263,212800.0
2010-07-06 10:50:00,30.35,30.45,30.31,30.45,303600.0,22.4263,22.5002,22.3967,22.5002,303600.0
2010-07-06 10:55:00,30.45,30.5,30.38,30.39,250000.0,22.5002,22.5371,22.4485,22.4558,250000.0
2010-07-06 11:00:00,30.39,30.43,30.35,30.4,217600.0,22.4558,22.4854,22.4263,22.4632,217600.0
2010-07-06 11:05:00,30.41,30.46,30.3,30.3,236000.0,22.4706,22.5076,22.3893,22.3893,236000.0
2010-07-06 11:10:00,30.3,30.36,30.27,30.27,275000.0,22.3893,22.4337,22.3672,22.3672,275000.0
2010-07-06 11:15:00,30.27,30.32,30.18,30.19,230800.0,22.3672,22.4041,22.3007,22.3081,230800.0
2010-07-06 11:20:00,30.2,30.22,30.14,30.14,174400.0,22.3155,22.3302,22.2711,22.2711,174400.0
2010-07-06 11:25:00,30.15,30.2,30.09,30.14,304200.0,22.2785,22.3155,22.2342,22.2711,304200.0
2010-07-06 11:30:00,30.14,30.29,30.13,30.26,230200.0,22.2711,22.382,22.2637,22.3598,230200.0
2010-07-06 11:35:00,30.26,30.31,30.25,30.28,180400.0,22.3598,22.3967,22.3524,22.3746,180400.0
2010-07-06 11:40:00,30.26,30.35,30.23,30.34,159400.0,22.3598,22.4263,22.3376,22.4189,159400.0
2010-07-06 11:45:00,30.33,30.35,30.3,30.32,192600.0,22.4115,22.4263,22.3893,22.4041,192600.0
2010-07-06 11:50:00,30.33,30.33,30.27,30.29,112400.0,22.4115,22.4115,22.3672,22.382,112400.0
2010-07-06 11:55:00,30.29,30.43,30.29,30.39,239600.0,22.382,22.4854,22.382,22.4558,239600.0
2010-07-06 12:00:00,30.39,30.43,30.38,30.42,167000.0,22.4558,22.4854,22.4485,22.478,167000.0
2010-07-06 12:05:00,30.43,30.45,30.38,30.39,189800.0,22.4854,22.5002,22.4485,22.4558,189800.0
2010-07-06 12:10:00,30.39,30.39,30.25,30.25,145200.0,22.4558,22.4558,22.3524,22.3524,145200.0
2010-07-06 12:15:00,30.25,30.28,30.21,30.25,199000.0,22.3524,22.3746,22.3228,22.3524,199000.0
2010-07-06 12:20:00,30.25,30.25,30.14,30.15,180800.0,22.3524,22.3524,22.2711,22.2785,180800.0
2010-07-06 12:25:00,30.16,30.16,30.02,30.09,287800.0,22.2859,22.2859,22.1824,22.2342,287800.0
2010-07-06 12:30:00,30.09,30.09,29.96,30.0,349600.0,22.2342,22.2342,22.1381,22.1677,349600.0
2010-07-06 12:35:00,29.99,30.05,29.99,30.0,173600.0,22.1603,22.2046,22.1603,22.1677,173600.0
2010-07-06 12:40:00,30.0,30.0,29.87,29.9,242800.0,22.1677,22.1677,22.0716,22.0938,242800.0
2010-07-06 12:45:00,29.89,29.92,29.84,29.85,226600.0,22.0864,22.1086,22.0494,22.0568,226600.0
2010-07-06 12:50:00,29.84,29.85,29.75,29.78,195800.0,22.0494,22.0568,21.9829,22.0051,195800.0
2010-07-06 12:55:00,29.77,29.78,29.7,29.72,284800.0,21.9977,22.0051,21.946,21.9608,284800.0
2010-07-06 13:00:00,29.71,29.8,29.71,29.75,218200.0,21.9534,22.0199,21.9534,21.9829,218200.0
2010-07-06 13:05:00,29.75,29.81,29.71,29.76,201400.0,21.9829,22.0273,21.9534,21.9903,201400.0
2010-07-06 13:10:00,29.77,29.78,29.71,29.71,185600.0,21.9977,22.0051,21.9534,21.9534,185600.0
2010-07-06 13:15:00,29.71,29.74,29.68,29.73,313200.0,21.9534,21.9755,21.9312,21.9682,313200.0
2010-07-06 13:20:00,29.73,29.78,29.72,29.75,183000.0,21.9682,22.0051,21.9608,21.9829,183000.0
2010-07-06 13:25:00,29.75,29.79,29.66,29.78,270400.0,21.9829,22.0125,21.9164,22.0051,270400.0
2010-07-06 13:30:00,29.78,29.8,29.71,29.75,132200.0,22.0051,22.0199,21.9534,21.9829,132200.0
2010-07-06 13:35:00,29.75,29.75,29.61,29.61,224600.0,21.9829,21.9829,21.8795,21.8795,224600.0
2010-07-06 13:40:00,29.61,29.65,29.49,29.51,374200.0,21.8795,21.909,21.7908,21.8056,374200.0
2010-07-06 13:45:00,29.51,29.55,29.46,29.5,332000.0,21.8056,21.8352,21.7687,21.7982,332000.0
2010-07-06 13:50:00,29.5,29.55,29.36,29.38,282800.0,21.7982,21.8352,21.6948,21.7095,282800.0
2010-07-06 13:55:00,29.39,29.43,29.36,29.38,187400.0,21.7169,21.7465,21.6948,21.7095,187400.0
2010-07-06 14:00:00,29.38,29.5,29.38,29.47,169400.0,21.7095,21.7982,21.7095,21.776,169400.0
2010-07-06 14:05:00,29.47,29.53,29.41,29.48,421000.0,21.776,21.8204,21.7317,21.7834,421000.0
2010-07-06 14:10:00,29.49,29.5,29.35,29.36,300600.0,21.7908,21.7982,21.6874,21.6948,300600.0
2010-07-06 14:15:00,29.36,29.5,29.36,29.48,210600.0,21.6948,21.7982,21.6948,21.7834,210600.0
2010-07-06 14:20:00,29.47,29.58,29.46,29.54,287600.0,21.776,21.8573,21.7687,21.8278,287600.0
2010-07-06 14:25:00,29.54,29.6,29.53,29.55,216400.0,21.8278,21.8721,21.8204,21.8352,216400.0
2010-07-06 14:30:00,29.55,29.63,29.55,29.6,258200.0,21.8352,21.8943,21.8352,21.8721,258200.0
2010-07-06 14:35:00,29.59,29.68,29.59,29.61,179800.0,21.8647,21.9312,21.8647,21.8795,179800.0
2010-07-06 14:40:00,29.61,29.61,29.52,29.53,145200.0,21.8795,21.8795,21.813,21.8204,145200.0
2010-07-06 14:45:00,29.53,29.53,29.43,29.49,181200.0,21.8204,21.8204,21.7465,21.7908,181200.0
2010-07-06 14:50:00,29.48,29.6,29.43,29.6,162800.0,21.7834,21.8721,21.7465,21.8721,162800.0
2010-07-06 14:55:00,29.6,29.6,29.41,29.43,187200.0,21.8721,21.8721,21.7317,21.7465,187200.0
2010-07-06 15:00:00,29.42,29.48,29.39,29.4,254800.0,21.7391,21.7834,21.7169,21.7243,254800.0
2010-07-06 15:05:00,29.4,29.4,29.29,29.34,354400.0,21.7243,21.7243,21.643,21.68,354400.0
2010-07-06 15:10:00,29.34,29.4,29.25,29.4,253400.0,21.68,21.7243,21.6135,21.7243,253400.0
2010-07-06 15:15:00,29.41,29.46,29.32,29.32,264800.0,21.7317,21.7687,21.6652,21.6652,264800.0
2010-07-06 15:20:00,29.32,29.36,29.19,29.24,383200.0,21.6652,21.6948,21.5691,21.6061,383200.0
2010-07-06 15:25:00,29.24,29.38,29.24,29.37,339800.0,21.6061,21.7095,21.6061,21.7021,339800.0
2010-07-06 15:30:00,29.36,29.5,29.36,29.48,424200.0,21.6948,21.7982,21.6948,21.7834,424200.0
2010-07-06 15:35:00,29.49,29.54,29.42,29.44,399800.0,21.7908,21.8278,21.7391,21.7539,399800.0
2010-07-06 15:40:00,29.43,29.61,29.42,29.57,390800.0,21.7465,21.8795,21.7391,21.8499,390800.0
2010-07-06 15:45:00,29.58,29.68,29.46,29.47,615800.0,21.8573,21.9312,21.7687,21.776,615800.0
2010-07-06 15:50:00,29.48,29.53,29.43,29.43,531000.0,21.7834,21.8204,21.7465,21.7465,531000.0
2010-07-06 15:55:00,29.43,29.59,29.42,29.58,806200.0,21.7465,21.8647,21.7391,21.8573,806200.0
2010-07-07 09:30:00,29.94,30.02,29.75,29.79,516800.0,22.1233,22.1824,21.9829,22.0125,516800.0
2010-07-07 09:35:00,29.79,29.91,29.67,29.67,347600.0,22.0125,22.1012,21.9238,21.9238,347600.0
2010-07-07 09:40:00,29.68,29.79,29.62,29.75,476400.0,21.9312,22.0125,21.8869,21.9829,476400.0
2010-07-07 09:45:00,29.77,30.03,29.75,29.99,456000.0,21.9977,22.1898,21.9829,22.1603,456000.0
2010-07-07 09:50:00,29.98,30.18,29.95,30.17,388600.0,22.1529,22.3007,22.1307,22.2933,388600.0
2010-07-07 09:55:00,30.17,30.36,30.14,30.33,780800.0,22.2933,22.4337,22.2711,22.4115,780800.0
2010-07-07 10:00:00,30.33,30.4,30.25,30.4,575400.0,22.4115,22.4632,22.3524,22.4632,575400.0
2010-07-07 10:05:00,30.4,30.47,30.24,30.31,424200.0,22.4632,22.515,22.345,22.3967,424200.0
2010-07-07 10:10:00,30.32,30.41,30.31,30.37,225000.0,22.4041,22.4706,22.3967,22.4411,225000.0
2010-07-07 10:15:00,30.38,30.48,30.34,30.4,275600.0,22.4485,22.5224,22.4189,22.4632,275600.0
2010-07-07 10:20:00,30.4,30.42,30.29,30.35,242200.0,22.4632,22.478,22.382,22.4263,242200.0
2010-07-07 10:25:00,30.35,30.43,30.34,30.41,222000.0,22.4263,22.4854,22.4189,22.4706,222000.0
2010-07-07 10:30:00,30.41,30.63,30.4,30.6,554400.0,22.4706,22.6332,22.4632,22.611,554400.0
2010-07-07 10:35:00,30.59,30.71,30.57,30.7,735200.0,22.6036,22.6923,22.5889,22.6849,735200.0
2010-07-07 10:40:00,30.7,30.79,30.63,30.73,731400.0,22.6849,22.7514,22.6332,22.7071,731400.0
2010-07-07 10:45:00,30.72,30.77,30.68,30.74,333000.0,22.6997,22.7366,22.6701,22.7145,333000.0
2010-07-07 10:50:00,30.74,30.8,30.67,30.77,382600.0,22.7145,22.7588,22.6627,22.7366,382600.0
2010-07-07 10:55:00,30.77,30.78,30.68,30.7,386600.0,22.7366,22.744,22.6701,22.6849,386600.0
2010-07-07 11:00:00,30.71,30.78,30.66,30.74,245800.0,22.6923,22.744,22.6554,22.7145,245800.0
2010-07-07 11:05:00,30.75,30.78,30.68,30.73,362800.0,22.7219,22.744,22.6701,22.7071,362800.0
2010-07-07 11:10:00,30.74,30.85,30.73,30.76,421000.0,22.7145,22.7958,22.7071,22.7292,421000.0
2010-07-07 11:15:00,30.76,30.79,30.73,30.75,293200.0,22.7292,22.7514,22.7071,22.7219,293200.0
2010-07-07 11:20:00,30.75,30.82,30.69,30.82,266400.0,22.7219,22.7736,22.6775,22.7736,266400.0
2010-07-07 11:25:00,30.82,30.84,30.75,30.84,216600.0,22.7736,22.7884,22.7219,22.7884,216600.0
2010-07-07 11:30:00,30.84,30.88,30.8,30.85,229400.0,22.7884,22.8179,22.7588,22.7958,229400.0
2010-07-07 11:35:00,30.84,30.88,30.8,30.82,201800.0,22.7884,22.8179,22.7588,22.7736,201800.0
2010-07-07 11:40:00,30.81,30.81,30.73,30.76,190600.0,22.7662,22.7662,22.7071,22.7292,190600.0
2010-07-07 11:45:00,30.75,30.76,30.7,30.73,245800.0,22.7219,22.7292,22.6849,22.7071,245800.0
2010-07-07 11:50:00,30.73,30.8,30.61,30.66,282400.0,22.7071,22.7588,22.6184,22.6554,282400.0
2010-07-07 11:55:00,30.66,30.7,30.61,30.67,190400.0,22.6554,22.6849,22.6184,22.6627,190400.0
2010-07-07 12:00:00,30.67,30.81,30.65,30.81,199800.0,22.6627,22.7662,22.648,22.7662,199800.0
2010-07-07 12:05:00,30.81,30.82,30.74,30.8,136000.0,22.7662,22.7736,22.7145,22.7588,136000.0
2010-07-07 12:10:00,30.81,30.85,30.79,30.83,124000.0,22.7662,22.7958,22.7514,22.781,124000.0
2010-07-07 12:15:00,30.83,30.93,30.83,30.86,191800.0,22.781,22.8549,22.781,22.8031,191800.0
2010-07-07 12:20:00,30.86,30.92,30.84,30.88,126400.0,22.8031,22.8475,22.7884,22.8179,126400.0
2010-07-07 12:25:00,30.88,30.95,30.84,30.95,180200.0,22.8179,22.8696,22.7884,22.8696,180200.0
2010-07-07 12:30:00,30.95,31.0,30.93,30.99,504200.0,22.8696,22.9066,22.8549,22.8992,504200.0
2010-07-07 12:35:00,30.99,31.04,30.97,30.99,353400.0,22.8992,22.9361,22.8844,22.8992,353400.0
2010-07-07 12:40:00,31.0,31.01,30.96,31.0,256800.0,22.9066,22.914,22.877,22.9066,256800.0
2010-07-07 12:45:00,31.0,31.08,31.0,31.08,266200.0,22.9066,22.9657,22.9066,22.9657,266200.0
2010-07-07 12:50:00,31.08,31.12,31.04,31.04,585400.0,22.9657,22.9953,22.9361,22.9361,585400.0
2010-07-07 12:55:00,31.05,31.07,30.97,31.0,216800.0,22.9435,22.9583,22.8844,22.9066,216800.0
2010-07-07 13:00:00,31.0,31.0,30.98,31.0,301800.0,22.9066,22.9066,22.8918,22.9066,301800.0
2010-07-07 13:05:00,31.0,31.0,30.93,31.0,203600.0,22.9066,22.9066,22.8549,22.9066,203600.0
2010-07-07 13:10:00,31.0,31.12,30.97,31.11,359400.0,22.9066,22.9953,22.8844,22.9879,359400.0
2010-07-07 13:15:00,31.11,31.15,31.07,31.1,370800.0,22.9879,23.0174,22.9583,22.9805,370800.0
2010-07-07 13:20:00,31.1,31.12,31.05,31.12,176200.0,22.9805,22.9953,22.9435,22.9953,176200.0
2010-07-07 13:25:00,31.13,31.2,31.11,31.2,246000.0,23.0027,23.0544,22.9879,23.0544,246000.0
2010-07-07 13:30:00,31.2,31.21,31.11,31.13,272200.0,23.0544,23.0618,22.9879,23.0027,272200.0
2010-07-07 13:35:00,31.13,31.2,31.11,31.18,221200.0,23.0027,23.0544,22.9879,23.0396,221200.0
2010-07-07 13:40:00,31.18,31.23,31.14,31.22,287600.0,23.0396,23.0765,23.01,23.0692,287600.0
2010-07-07 13:45:00,31.22,31.25,31.19,31.23,201400.0,23.0692,23.0913,23.047,23.0765,201400.0
2010-07-07 13:50:00,31.23,31.29,31.17,31.22,260600.0,23.0765,23.1209,23.0322,23.0692,260600.0
2010-07-07 13:55:00,31.22,31.25,31.15,31.18,426000.0,23.0692,23.0913,23.0174,23.0396,426000.0
2010-07-07 14:00:00,31.18,31.21,31.13,31.19,396600.0,23.0396,23.0618,23.0027,23.047,396600.0
2010-07-07 14:05:00,31.19,31.24,31.14,31.22,273800.0,23.047,23.0839,23.01,23.0692,273800.0
2010-07-07 14:10:00,31.21,31.27,31.18,31.25,400600.0,23.0618,23.1061,23.0396,23.0913,400600.0
2010-07-07 14:15:00,31.25,31.28,31.23,31.25,185400.0,23.0913,23.1135,23.0765,23.0913,185400.0
2010-07-07 14:20:00,31.25,31.28,31.23,31.25,181400.0,23.0913,23.1135,23.0765,23.0913,181400.0
2010-07-07 14:25:00,31.25,31.3,31.23,31.29,205200.0,23.0913,23.1283,23.0765,23.1209,205200.0
2010-07-07 14:30:00,31.28,31.3,31.19,31.2,293200.0,23.1135,23.1283,23.047,23.0544,293200.0
2010-07-07 14:35:00,31.2,31.24,31.12,31.12,209400.0,23.0544,23.0839,22.9953,22.9953,209400.0
2010-07-07 14:40:00,31.13,31.21,31.1,31.17,160600.0,23.0027,23.0618,22.9805,23.0322,160600.0
2010-07-07 14:45:00,31.16,31.19,31.09,31.11,179400.0,23.0248,23.047,22.9731,22.9879,179400.0
2010-07-07 14:50:00,31.12,31.17,31.11,31.15,207200.0,22.9953,23.0322,22.9879,23.0174,207200.0
2010-07-07 14:55:00,31.15,31.18,31.09,31.17,313000.0,23.0174,23.0396,22.9731,23.0322,313000.0
2010-07-07 15:00:00,31.16,31.18,31.06,31.08,203800.0,23.0248,23.0396,22.9509,22.9657,203800.0
2010-07-07 15:05:00,31.08,31.11,31.06,31.1,169800.0,22.9657,22.9879,22.9509,22.9805,169800.0
2010-07-07 15:10:00,31.1,31.19,31.09,31.17,181400.0,22.9805,23.047,22.9731,23.0322,181400.0
2010-07-07 15:15:00,31.18,31.23,31.16,31.17,218600.0,23.0396,23.0765,23.0248,23.0322,218600.0
2010-07-07 15:20:00,31.18,31.25,31.15,31.21,203600.0,23.0396,23.0913,23.0174,23.0618,203600.0
2010-07-07 15:25:00,31.21,31.28,31.21,31.27,301200.0,23.0618,23.1135,23.0618,23.1061,301200.0
2010-07-07 15:30:00,31.27,31.3,31.24,31.29,419600.0,23.1061,23.1283,23.0839,23.1209,419600.0
2010-07-07 15:35:00,31.29,31.34,31.27,31.33,311000.0,23.1209,23.1578,23.1061,23.1504,311000.0
2010-07-07 15:40:00,31.32,31.39,31.3,31.37,611800.0,23.143,23.1948,23.1283,23.18,611800.0
2010-07-07 15:45:00,31.36,31.4,31.3,31.38,1058400.0,23.1726,23.2022,23.1283,23.1874,1058400.0
2010-07-07 15:50:00,31.38,31.42,31.36,31.41,700200.0,23.1874,23.2169,23.1726,23.2095,700200.0
2010-07-07 15:55:00,31.4,31.48,31.39,31.47,1236800.0,23.2022,23.2613,23.1948,23.2539,1236800.0
2010-07-08 09:30:00,31.91,32.15,31.86,32.04,1048400.0,23.579,23.7564,23.5421,23.6751,1048400.0
2010-07-08 09:35:00,32.06,32.19,31.9,32.03,722000.0,23.6898,23.7859,23.5716,23.6677,722000.0
2010-07-08 09:40:00,32.03,32.06,31.72,31.8,872200.0,23.6677,23.6898,23.4386,23.4977,872200.0
2010-07-08 09:45:00,31.8,31.83,31.59,31.72,831600.0,23.4977,23.5199,23.3426,23.4386,831600.0
2010-07-08 09:50:00,31.72,31.76,31.63,31.67,356600.0,23.4386,23.4682,23.3721,23.4017,356600.0
2010-07-08 09:55:00,31.67,31.68,31.55,31.59,768400.0,23.4017,23.4091,23.313,23.3426,768400.0
2010-07-08 10:00:00,31.6,31.69,31.52,31.67,560200.0,23.3499,23.4164,23.2908,23.4017,560200.0
2010-07-08 10:05:00,31.67,31.68,31.49,31.53,514800.0,23.4017,23.4091,23.2687,23.2982,514800.0
2010-07-08 10:10:00,31.53,31.59,31.46,31.5,410600.0,23.2982,23.3426,23.2465,23.2761,410600.0
2010-07-08 10:15:00,31.5,31.53,31.41,31.49,370200.0,23.2761,23.2982,23.2095,23.2687,370200.0
2010-07-08 10:20:00,31.5,31.59,31.49,31.56,506600.0,23.2761,23.3426,23.2687,23.3204,506600.0
2010-07-08 10:25:00,31.56,31.6,31.53,31.57,411400.0,23.3204,23.3499,23.2982,23.3278,411400.0
2010-07-08 10:30:00,31.56,31.57,31.43,31.49,452600.0,23.3204,23.3278,23.2243,23.2687,452600.0
2010-07-08 10:35:00,31.49,31.5,31.4,31.43,379400.0,23.2687,23.2761,23.2022,23.2243,379400.0
2010-07-08 10:40:00,31.43,31.45,31.3,31.37,357800.0,23.2243,23.2391,23.1283,23.18,357800.0
2010-07-08 10:45:00,31.37,31.45,31.36,31.43,277400.0,23.18,23.2391,23.1726,23.2243,277400.0
2010-07-08 10:50:00,31.42,31.43,31.36,31.38,295200.0,23.2169,23.2243,23.1726,23.1874,295200.0
2010-07-08 10:55:00,31.38,31.44,31.32,31.35,353000.0,23.1874,23.2317,23.143,23.1652,353000.0
2010-07-08 11:00:00,31.36,31.36,31.16,31.21,533800.0,23.1726,23.1726,23.0248,23.0618,533800.0
2010-07-08 11:05:00,31.21,31.3,31.19,31.25,257000.0,23.0618,23.1283,23.047,23.0913,257000.0
2010-07-08 11:10:00,31.25,31.3,31.19,31.21,220000.0,23.0913,23.1283,23.047,23.0618,220000.0
2010-07-08 11:15:00,31.21,31.29,31.21,31.28,184800.0,23.0618,23.1209,23.0618,23.1135,184800.0
2010-07-08 11:20:00,31.28,31.38,31.25,31.36,240800.0,23.1135,23.1874,23.0913,23.1726,240800.0
2010-07-08 11:25:00,31.37,31.38,31.29,31.32,235600.0,23.18,23.1874,23.1209,23.143,235600.0
2010-07-08 11:30:00,31.31,31.34,31.28,31.29,250800.0,23.1357,23.1578,23.1135,23.1209,250800.0
2010-07-08 11:35:00,31.29,31.41,31.29,31.41,201000.0,23.1209,23.2095,23.1209,23.2095,201000.0
2010-07-08 11:40:00,31.41,31.49,31.35,31.37,269200.0,23.2095,23.2687,23.1652,23.18,269200.0
2010-07-08 11:45:00,31.37,31.37,31.28,31.32,259200.0,23.18,23.18,23.1135,23.143,259200.0
2010-07-08 11:50:00,31.32,31.33,31.18,31.21,243000.0,23.143,23.1504,23.0396,23.0618,243000.0
2010-07-08 11:55:00,31.22,31.25,31.17,31.19,199000.0,23.0692,23.0913,23.0322,23.047,199000.0
2010-07-08 12:00:00,31.21,31.24,31.13,31.21,214200.0,23.0618,23.0839,23.0027,23.0618,214200.0
2010-07-08 12:05:00,31.21,31.32,31.19,31.3,217200.0,23.0618,23.143,23.047,23.1283,217200.0
2010-07-08 12:10:00,31.3,31.31,31.23,31.24,145800.0,23.1283,23.1357,23.0765,23.0839,145800.0
2010-07-08 12:15:00,31.24,31.28,31.21,31.28,157200.0,23.0839,23.1135,23.0618,23.1135,157200.0
2010-07-08 12:20:00,31.28,31.35,31.25,31.34,194000.0,23.1135,23.1652,23.0913,23.1578,194000.0
2010-07-08 12:25:00,31.34,31.4,31.3,31.34,129000.0,23.1578,23.2022,23.1283,23.1578,129000.0
2010-07-08 12:30:00,31.34,31.36,31.26,31.28,120600.0,23.1578,23.1726,23.0987,23.1135,120600.0
2010-07-08 12:35:00,31.28,31.32,31.24,31.25,128400.0,23.1135,23.143,23.0839,23.0913,128400.0
2010-07-08 12:40:00,31.26,31.28,31.2,31.26,149400.0,23.0987,23.1135,23.0544,23.0987,149400.0
2010-07-08 12:45:00,31.26,31.32,31.25,31.29,109600.0,23.0987,23.143,23.0913,23.1209,109600.0
2010-07-08 12:50:00,31.3,31.33,31.27,31.3,87000.0,23.1283,23.1504,23.1061,23.1283,87000.0
2010-07-08 12:55:00,31.3,31.3,31.23,31.25,200800.0,23.1283,23.1283,23.0765,23.0913,200800.0
2010-07-08 13:00:00,31.25,31.3,31.25,31.3,114200.0,23.0913,23.1283,23.0913,23.1283,114200.0
2010-07-08 13:05:00,31.3,31.43,31.3,31.42,230800.0,23.1283,23.2243,23.1283,23.2169,230800.0
2010-07-08 13:10:00,31.42,31.5,31.39,31.49,255800.0,23.2169,23.2761,23.1948,23.2687,255800.0
2010-07-08 13:15:00,31.5,31.55,31.48,31.54,242200.0,23.2761,23.313,23.2613,23.3056,242200.0
2010-07-08 13:20:00,31.54,31.57,31.53,31.54,266400.0,23.3056,23.3278,23.2982,23.3056,266400.0
2010-07-08 13:25:00,31.53,31.56,31.41,31.42,160600.0,23.2982,23.3204,23.2095,23.2169,160600.0
2010-07-08 13:30:00,31.41,31.49,31.4,31.42,148400.0,23.2095,23.2687,23.2022,23.2169,148400.0
2010-07-08 13:35:00,31.43,31.51,31.4,31.4,133000.0,23.2243,23.2834,23.2022,23.2022,133000.0
2010-07-08 13:40:00,31.4,31.44,31.37,31.43,157400.0,23.2022,23.2317,23.18,23.2243,157400.0
2010-07-08 13:45:00,31.43,31.45,31.39,31.4,122400.0,23.2243,23.2391,23.1948,23.2022,122400.0
2010-07-08 13:50:00,31.4,31.42,31.28,31.29,295800.0,23.2022,23.2169,23.1135,23.1209,295800.0
2010-07-08 13:55:00,31.29,31.32,31.25,31.32,282400.0,23.1209,23.143,23.0913,23.143,282400.0
2010-07-08 14:00:00,31.31,31.38,31.31,31.34,221600.0,23.1357,23.1874,23.1357,23.1578,221600.0
2010-07-08 14:05:00,31.35,31.36,31.3,31.35,295000.0,23.1652,23.1726,23.1283,23.1652,295000.0
2010-07-08 14:10:00,31.34,31.36,31.25,31.27,273400.0,23.1578,23.1726,23.0913,23.1061,273400.0
2010-07-08 14:15:00,31.26,31.26,31.16,31.2,419800.0,23.0987,23.0987,23.0248,23.0544,419800.0
2010-07-08 14:20:00,31.19,31.2,31.08,31.09,477400.0,23.047,23.0544,22.9657,22.9731,477400.0
2010-07-08 14:25:00,31.09,31.17,31.09,31.15,278800.0,22.9731,23.0322,22.9731,23.0174,278800.0
2010-07-08 14:30:00,31.15,31.18,31.12,31.16,235600.0,23.0174,23.0396,22.9953,23.0248,235600.0
2010-07-08 14:35:00,31.17,31.18,31.14,31.15,207600.0,23.0322,23.0396,23.01,23.0174,207600.0
2010-07-08 14:40:00,31.15,31.25,31.13,31.21,259000.0,23.0174,23.0913,23.0027,23.0618,259000.0
2010-07-08 14:45:00,31.21,31.24,31.18,31.24,184800.0,23.0618,23.0839,23.0396,23.0839,184800.0
2010-07-08 14:50:00,31.23,31.23,31.18,31.22,148000.0,23.0765,23.0765,23.0396,23.0692,148000.0
2010-07-08 14:55:00,31.22,31.33,31.2,31.3,230000.0,23.0692,23.1504,23.0544,23.1283,230000.0
2010-07-08 15:00:00,31.29,31.36,31.24,31.33,453000.0,23.1209,23.1726,23.0839,23.1504,453000.0
2010-07-08 15:05:00,31.33,31.34,31.21,31.25,271800.0,23.1504,23.1578,23.0618,23.0913,271800.0
2010-07-08 15:10:00,31.25,31.25,31.2,31.22,168000.0,23.0913,23.0913,23.0544,23.0692,168000.0
2010-07-08 15:15:00,31.22,31.36,31.21,31.35,209600.0,23.0692,23.1726,23.0618,23.1652,209600.0
2010-07-08 15:20:00,31.35,31.48,31.34,31.46,360800.0,23.1652,23.2613,23.1578,23.2465,360800.0
2010-07-08 15:25:00,31.47,31.5,31.42,31.5,276400.0,23.2539,23.2761,23.2169,23.2761,276400.0
2010-07-08 15:30:00,31.5,31.53,31.44,31.45,454200.0,23.2761,23.2982,23.2317,23.2391,454200.0
2010-07-08 15:35:00,31.44,31.54,31.43,31.54,448600.0,23.2317,23.3056,23.2243,23.3056,448600.0
2010-07-08 15:40:00,31.54,31.55,31.45,31.52,430400.0,23.3056,23.313,23.2391,23.2908,430400.0
2010-07-08 15:45:00,31.53,31.57,31.45,31.46,504200.0,23.2982,23.3278,23.2391,23.2465,504200.0
2010-07-08 15:50:00,31.47,31.56,31.45,31.46,544600.0,23.2539,23.3204,23.2391,23.2465,544600.0
2010-07-08 15:55:00,31.47,31.61,31.46,31.61,906600.0,23.2539,23.3573,23.2465,23.3573,906600.0
2010-07-09 09:30:00,31.57,31.8,31.45,31.8,582800.0,23.3278,23.4977,23.2391,23.4977,582800.0
2010-07-09 09:35:00,31.8,32.0,31.8,31.98,324200.0,23.4977,23.6455,23.4977,23.6307,324200.0
2010-07-09 09:40:00,31.98,32.04,31.85,32.0,399400.0,23.6307,23.6751,23.5347,23.6455,399400.0
2010-07-09 09:45:00,31.99,32.16,31.93,32.14,596400.0,23.6381,23.7637,23.5938,23.749,596400.0
2010-07-09 09:50:00,32.15,32.18,32.0,32.03,570600.0,23.7564,23.7785,23.6455,23.6677,570600.0
2010-07-09 09:55:00,32.04,32.22,32.01,32.17,355400.0,23.6751,23.8081,23.6529,23.7711,355400.0
2010-07-09 10:00:00,32.17,32.37,32.17,32.32,588400.0,23.7711,23.9189,23.7711,23.882,588400.0
2010-07-09 10:05:00,32.31,32.33,32.22,32.25,407600.0,23.8746,23.8894,23.8081,23.8302,407600.0
2010-07-09 10:10:00,32.25,32.34,32.2,32.2,415200.0,23.8302,23.8967,23.7933,23.7933,415200.0
2010-07-09 10:15:00,32.2,32.22,32.14,32.15,455800.0,23.7933,23.8081,23.749,23.7564,455800.0
2010-07-09 10:20:00,32.15,32.37,32.1,32.36,440400.0,23.7564,23.9189,23.7194,23.9115,440400.0
2010-07-09 10:25:00,32.36,32.45,32.35,32.44,456800.0,23.9115,23.978,23.9041,23.9706,456800.0
2010-07-09 10:30:00,32.44,32.53,32.38,32.53,503000.0,23.9706,24.0371,23.9263,24.0371,503000.0
2010-07-09 10:35:00,32.53,32.85,32.52,32.74,1190800.0,24.0371,24.2736,24.0298,24.1923,1190800.0
2010-07-09 10:40:00,32.74,32.8,32.63,32.67,587000.0,24.1923,24.2367,24.111,24.1406,587000.0
2010-07-09 10:45:00,32.65,32.66,32.55,32.58,279400.0,24.1258,24.1332,24.0519,24.0741,279400.0
2010-07-09 10:50:00,32.58,32.6,32.51,32.58,228200.0,24.0741,24.0889,24.0224,24.0741,228200.0
2010-07-09 10:55:00,32.59,32.61,32.51,32.6,320200.0,24.0815,24.0963,24.0224,24.0889,320200.0
2010-07-09 11:00:00,32.6,32.62,32.52,32.58,268600.0,24.0889,24.1036,24.0298,24.0741,268600.0
2010-07-09 11:05:00,32.6,32.62,32.48,32.48,215400.0,24.0889,24.1036,24.0002,24.0002,215400.0
2010-07-09 11:10:00,32.49,32.49,32.4,32.4,299600.0,24.0076,24.0076,23.9411,23.9411,299600.0
2010-07-09 11:15:00,32.4,32.44,32.33,32.39,302200.0,23.9411,23.9706,23.8894,23.9337,302200.0
2010-07-09 11:20:00,32.4,32.5,32.38,32.49,203400.0,23.9411,24.015,23.9263,24.0076,203400.0
2010-07-09 11:25:00,32.49,32.58,32.44,32.57,151800.0,24.0076,24.0741,23.9706,24.0667,151800.0
2010-07-09 11:30:00,32.57,32.62,32.49,32.49,266400.0,24.0667,24.1036,24.0076,24.0076,266400.0
2010-07-09 11:35:00,32.49,32.62,32.49,32.6,119400.0,24.0076,24.1036,24.0076,24.0889,119400.0
2010-07-09 11:40:00,32.61,32.67,32.59,32.65,305600.0,24.0963,24.1406,24.0815,24.1258,305600.0
2010-07-09 11:45:00,32.65,32.66,32.61,32.64,137000.0,24.1258,24.1332,24.0963,24.1184,137000.0
2010-07-09 11:50:00,32.64,32.65,32.59,32.63,137200.0,24.1184,24.1258,24.0815,24.111,137200.0
2010-07-09 11:55:00,32.63,32.72,32.62,32.66,176000.0,24.111,24.1775,24.1036,24.1332,176000.0
2010-07-09 12:00:00,32.66,32.69,32.62,32.68,89600.0,24.1332,24.1554,24.1036,24.148,89600.0
2010-07-09 12:05:00,32.67,32.74,32.63,32.72,178000.0,24.1406,24.1923,24.111,24.1775,178000.0
2010-07-09 12:10:00,32.72,32.73,32.67,32.69,159800.0,24.1775,24.1849,24.1406,24.1554,159800.0
2010-07-09 12:15:00,32.68,32.75,32.68,32.73,227600.0,24.148,24.1997,24.148,24.1849,227600.0
2010-07-09 12:20:00,32.72,32.74,32.69,32.74,164800.0,24.1775,24.1923,24.1554,24.1923,164800.0
2010-07-09 12:25:00,32.74,32.82,32.74,32.81,248600.0,24.1923,24.2514,24.1923,24.244,248600.0
2010-07-09 12:30:00,32.81,32.81,32.68,32.7,198200.0,24.244,24.244,24.148,24.1628,198200.0
2010-07-09 12:35:00,32.69,32.73,32.64,32.7,123200.0,24.1554,24.1849,24.1184,24.1628,123200.0
2010-07-09 12:40:00,32.7,32.76,32.69,32.73,120600.0,24.1628,24.2071,24.1554,24.1849,120600.0
2010-07-09 12:45:00,32.73,32.76,32.7,32.76,91600.0,24.1849,24.2071,24.1628,24.2071,91600.0
2010-07-09 12:50:00,32.76,32.82,32.75,32.81,132000.0,24.2071,24.2514,24.1997,24.244,132000.0
2010-07-09 12:55:00,32.8,32.82,32.77,32.77,107200.0,24.2367,24.2514,24.2145,24.2145,107200.0
2010-07-09 13:00:00,32.77,32.78,32.73,32.74,138800.0,24.2145,24.2219,24.1849,24.1923,138800.0
2010-07-09 13:05:00,32.74,32.79,32.71,32.74,127400.0,24.1923,24.2293,24.1701,24.1923,127400.0
2010-07-09 13:10:00,32.74,32.74,32.63,32.67,191800.0,24.1923,24.1923,24.111,24.1406,191800.0
2010-07-09 13:15:00,32.67,32.69,32.63,32.64,96400.0,24.1406,24.1554,24.111,24.1184,96400.0
2010-07-09 13:20:00,32.63,32.68,32.56,32.57,172200.0,24.111,24.148,24.0593,24.0667,172200.0
2010-07-09 13:25:00,32.58,32.61,32.56,32.6,150800.0,24.0741,24.0963,24.0593,24.0889,150800.0
2010-07-09 13:30:00,32.6,32.67,32.59,32.61,172000.0,24.0889,24.1406,24.0815,24.0963,172000.0
2010-07-09 13:35:00,32.6,32.64,32.58,32.6,191800.0,24.0889,24.1184,24.0741,24.0889,191800.0
2010-07-09 13:40:00,32.6,32.63,32.57,32.58,158000.0,24.0889,24.111,24.0667,24.0741,158000.0
2010-07-09 13:45:00,32.59,32.63,32.56,32.63,123600.0,24.0815,24.111,24.0593,24.111,123600.0
2010-07-09 13:50:00,32.62,32.69,32.61,32.69,137800.0,24.1036,24.1554,24.0963,24.1554,137800.0
2010-07-09 13:55:00,32.68,32.7,32.67,32.69,116000.0,24.148,24.1628,24.1406,24.1554,116000.0
2010-07-09 14:00:00,32.69,32.7,32.68,32.7,133600.0,24.1554,24.1628,24.148,24.1628,133600.0
2010-07-09 14:05:00,32.7,32.73,32.65,32.66,224200.0,24.1628,24.1849,24.1258,24.1332,224200.0
2010-07-09 14:10:00,32.65,32.7,32.63,32.67,131000.0,24.1258,24.1628,24.111,24.1406,131000.0
2010-07-09 14:15:00,32.68,32.73,32.66,32.72,118200.0,24.148,24.1849,24.1332,24.1775,118200.0
2010-07-09 14:20:00,32.72,32.79,32.72,32.77,219000.0,24.1775,24.2293,24.1775,24.2145,219000.0
2010-07-09 14:25:00,32.78,32.8,32.76,32.77,153800.0,24.2219,24.2367,24.2071,24.2145,153800.0
2010-07-09 14:30:00,32.77,32.82,32.75,32.75,139800.0,24.2145,24.2514,24.1997,24.1997,139800.0
2010-07-09 14:35:00,32.75,32.79,32.71,32.78,104600.0,24.1997,24.2293,24.1701,24.2219,104600.0
2010-07-09 14:40:00,32.79,32.88,32.78,32.84,334400.0,24.2293,24.2958,24.2219,24.2662,334400.0
2010-07-09 14:45:00,32.84,32.87,32.82,32.84,141600.0,24.2662,24.2884,24.2514,24.2662,141600.0
2010-07-09 14:50:00,32.84,32.93,32.83,32.89,274800.0,24.2662,24.3327,24.2588,24.3032,274800.0
2010-07-09 14:55:00,32.9,32.99,32.88,32.95,317200.0,24.3105,24.377,24.2958,24.3475,317200.0
2010-07-09 15:00:00,32.96,32.96,32.9,32.94,220400.0,24.3549,24.3549,24.3105,24.3401,220400.0
2010-07-09 15:05:00,32.94,32.99,32.94,32.94,372200.0,24.3401,24.377,24.3401,24.3401,372200.0
2010-07-09 15:10:00,32.94,32.99,32.92,32.99,311800.0,24.3401,24.377,24.3253,24.377,311800.0
2010-07-09 15:15:00,32.99,33.02,32.95,32.99,278200.0,24.377,24.3992,24.3475,24.377,278200.0
2010-07-09 15:20:00,32.99,33.05,32.98,33.04,343000.0,24.377,24.4214,24.3697,24.414,343000.0
2010-07-09 15:25:00,33.05,33.07,32.93,32.94,486600.0,24.4214,24.4362,24.3327,24.3401,486600.0
2010-07-09 15:30:00,32.93,32.97,32.85,32.9,744400.0,24.3327,24.3623,24.2736,24.3105,744400.0
2010-07-09 15:35:00,32.89,33.0,32.88,32.97,420200.0,24.3032,24.3844,24.2958,24.3623,420200.0
2010-07-09 15:40:00,32.97,33.03,32.96,32.99,424600.0,24.3623,24.4066,24.3549,24.377,424600.0
2010-07-09 15:45:00,32.99,33.01,32.91,32.98,489200.0,24.377,24.3918,24.3179,24.3697,489200.0
2010-07-09 15:50:00,32.98,33.02,32.96,33.01,685400.0,24.3697,24.3992,24.3549,24.3918,685400.0
2010-07-09 15:55:00,33.01,33.02,32.97,33.0,954600.0,24.3918,24.3992,24.3623,24.3844,954600.0
2010-07-12 09:30:00,32.63,32.72,32.32,32.34,995400.0,24.111,24.1775,23.882,23.8967,995400.0
2010-07-12 09:35:00,32.34,32.36,32.13,32.13,613800.0,23.8967,23.9115,23.7416,23.7416,613800.0
2010-07-12 09:40:00,32.13,32.19,32.04,32.05,870000.0,23.7416,23.7859,23.6751,23.6825,870000.0
2010-07-12 09:45:00,32.05,32.19,31.99,31.99,942600.0,23.6825,23.7859,23.6381,23.6381,942600.0
2010-07-12 09:50:00,32.0,32.17,31.92,32.1,895000.0,23.6455,23.7711,23.5864,23.7194,895000.0
2010-07-12 09:55:00,32.1,32.22,32.03,32.13,716600.0,23.7194,23.8081,23.6677,23.7416,716600.0
2010-07-12 10:00:00,32.13,32.15,32.0,32.02,590200.0,23.7416,23.7564,23.6455,23.6603,590200.0
2010-07-12 10:05:00,32.02,32.03,31.93,31.99,750000.0,23.6603,23.6677,23.5938,23.6381,750000.0
2010-07-12 10:10:00,31.98,32.0,31.88,31.92,568600.0,23.6307,23.6455,23.5568,23.5864,568600.0
2010-07-12 10:15:00,31.91,32.13,31.88,32.11,456200.0,23.579,23.7416,23.5568,23.7268,456200.0
2010-07-12 10:20:00,32.12,32.13,31.97,31.99,417600.0,23.7342,23.7416,23.6233,23.6381,417600.0
2010-07-12 10:25:00,31.99,32.01,31.91,31.95,306200.0,23.6381,23.6529,23.579,23.6086,306200.0
2010-07-12 10:30:00,31.95,31.96,31.84,31.89,499800.0,23.6086,23.616,23.5273,23.5642,499800.0
2010-07-12 10:35:00,31.89,31.93,31.84,31.85,427400.0,23.5642,23.5938,23.5273,23.5347,427400.0
2010-07-12 10:40:00,31.86,31.86,31.79,31.85,479000.0,23.5421,23.5421,23.4903,23.5347,479000.0
2010-07-12 10:45:00,31.85,31.94,31.82,31.91,385400.0,23.5347,23.6012,23.5125,23.579,385400.0
2010-07-12 10:50:00,31.91,31.93,31.75,31.77,557600.0,23.579,23.5938,23.4608,23.4756,557600.0
2010-07-12 10:55:00,31.77,31.83,31.75,31.78,471200.0,23.4756,23.5199,23.4608,23.483,471200.0
2010-07-12 11:00:00,31.78,31.78,31.61,31.68,681000.0,23.483,23.483,23.3573,23.4091,681000.0
2010-07-12 11:05:00,31.68,31.68,31.57,31.66,581200.0,23.4091,23.4091,23.3278,23.3943,581200.0
2010-07-12 11:10:00,31.66,31.69,31.61,31.67,350200.0,23.3943,23.4164,23.3573,23.4017,350200.0
2010-07-12 11:15:00,31.68,31.68,31.59,31.62,265200.0,23.4091,23.4091,23.3426,23.3647,265200.0
2010-07-12 11:20:00,31.61,31.62,31.53,31.6,294400.0,23.3573,23.3647,23.2982,23.3499,294400.0
2010-07-12 11:25:00,31.6,31.65,31.56,31.61,252000.0,23.3499,23.3869,23.3204,23.3573,252000.0
2010-07-12 11:30:00,31.61,31.68,31.59,31.67,310000.0,23.3573,23.4091,23.3426,23.4017,310000.0
2010-07-12 11:35:00,31.67,31.68,31.58,31.59,224200.0,23.4017,23.4091,23.3352,23.3426,224200.0
2010-07-12 11:40:00,31.6,31.63,31.59,31.61,204600.0,23.3499,23.3721,23.3426,23.3573,204600.0
2010-07-12 11:45:00,31.61,31.65,31.6,31.61,195600.0,23.3573,23.3869,23.3499,23.3573,195600.0
2010-07-12 11:50:00,31.62,31.66,31.61,31.64,177600.0,23.3647,23.3943,23.3573,23.3795,177600.0
2010-07-12 11:55:00,31.64,31.64,31.58,31.6,201200.0,23.3795,23.3795,23.3352,23.3499,201200.0
2010-07-12 12:00:00,31.6,31.67,31.6,31.61,188000.0,23.3499,23.4017,23.3499,23.3573,188000.0
2010-07-12 12:05:00,31.61,31.68,31.6,31.66,195400.0,23.3573,23.4091,23.3499,23.3943,195400.0
2010-07-12 12:10:00,31.67,31.71,31.65,31.68,256400.0,23.4017,23.4312,23.3869,23.4091,256400.0
2010-07-12 12:15:00,31.68,31.71,31.64,31.66,307800.0,23.4091,23.4312,23.3795,23.3943,307800.0
2010-07-12 12:20:00,31.66,31.66,31.58,31.6,251600.0,23.3943,23.3943,23.3352,23.3499,251600.0
2010-07-12 12:25:00,31.6,31.62,31.55,31.55,218600.0,23.3499,23.3647,23.313,23.313,218600.0
2010-07-12 12:30:00,31.55,31.59,31.53,31.58,292200.0,23.313,23.3426,23.2982,23.3352,292200.0
2010-07-12 12:35:00,31.57,31.68,31.57,31.67,213800.0,23.3278,23.4091,23.3278,23.4017,213800.0
2010-07-12 12:40:00,31.67,31.72,31.63,31.65,286600.0,23.4017,23.4386,23.3721,23.3869,286600.0
2010-07-12 12:45:00,31.64,31.65,31.56,31.56,257600.0,23.3795,23.3869,23.3204,23.3204,257600.0
2010-07-12 12:50:00,31.56,31.56,31.52,31.53,246400.0,23.3204,23.3204,23.2908,23.2982,246400.0
2010-07-12 12:55:00,31.53,31.59,31.44,31.44,309600.0,23.2982,23.3426,23.2317,23.2317,309600.0
2010-07-12 13:00:00,31.43,31.5,31.43,31.46,221400.0,23.2243,23.2761,23.2243,23.2465,221400.0
2010-07-12 13:05:00,31.46,31.47,31.41,31.45,243600.0,23.2465,23.2539,23.2095,23.2391,243600.0
2010-07-12 13:10:00,31.46,31.5,31.43,31.46,172400.0,23.2465,23.2761,23.2243,23.2465,172400.0
2010-07-12 13:15:00,31.46,31.55,31.46,31.52,239800.0,23.2465,23.313,23.2465,23.2908,239800.0
2010-07-12 13:20:00,31.52,31.53,31.47,31.49,174400.0,23.2908,23.2982,23.2539,23.2687,174400.0
2010-07-12 13:25:00,31.49,31.58,31.48,31.58,172000.0,23.2687,23.3352,23.2613,23.3352,172000.0
2010-07-12 13:30:00,31.58,31.66,31.57,31.66,274200.0,23.3352,23.3943,23.3278,23.3943,274200.0
2010-07-12 13:35:00,31.66,31.66,31.58,31.58,306000.0,23.3943,23.3943,23.3352,23.3352,306000.0
2010-07-12 13:40:00,31.58,31.61,31.5,31.52,341400.0,23.3352,23.3573,23.2761,23.2908,341400.0
2010-07-12 13:45:00,31.52,31.57,31.52,31.57,91000.0,23.2908,23.3278,23.2908,23.3278,91000.0
2010-07-12 13:50:00,31.57,31.6,31.54,31.6,231800.0,23.3278,23.3499,23.3056,23.3499,231800.0
2010-07-12 13:55:00,31.6,31.61,31.57,31.61,150000.0,23.3499,23.3573,23.3278,23.3573,150000.0
2010-07-12 14:00:00,31.61,31.63,31.59,31.6,144400.0,23.3573,23.3721,23.3426,23.3499,144400.0
2010-07-12 14:05:00,31.6,31.6,31.48,31.5,210600.0,23.3499,23.3499,23.2613,23.2761,210600.0
2010-07-12 14:10:00,31.5,31.51,31.45,31.48,172600.0,23.2761,23.2834,23.2391,23.2613,172600.0
2010-07-12 14:15:00,31.48,31.49,31.34,31.36,227200.0,23.2613,23.2687,23.1578,23.1726,227200.0
2010-07-12 14:20:00,31.36,31.43,31.35,31.38,182000.0,23.1726,23.2243,23.1652,23.1874,182000.0
2010-07-12 14:25:00,31.38,31.43,31.34,31.42,183800.0,23.1874,23.2243,23.1578,23.2169,183800.0
2010-07-12 14:30:00,31.41,31.43,31.36,31.37,235400.0,23.2095,23.2243,23.1726,23.18,235400.0
2010-07-12 14:35:00,31.37,31.43,31.36,31.42,222400.0,23.18,23.2243,23.1726,23.2169,222400.0
2010-07-12 14:40:00,31.42,31.52,31.39,31.49,279400.0,23.2169,23.2908,23.1948,23.2687,279400.0
2010-07-12 14:45:00,31.49,31.49,31.44,31.46,247800.0,23.2687,23.2687,23.2317,23.2465,247800.0
2010-07-12 14:50:00,31.46,31.47,31.35,31.36,496000.0,23.2465,23.2539,23.1652,23.1726,496000.0
2010-07-12 14:55:00,31.36,31.44,31.35,31.36,197800.0,23.1726,23.2317,23.1652,23.1726,197800.0
2010-07-12 15:00:00,31.36,31.42,31.31,31.34,404200.0,23.1726,23.2169,23.1357,23.1578,404200.0
2010-07-12 15:05:00,31.34,31.35,31.28,31.34,315200.0,23.1578,23.1652,23.1135,23.1578,315200.0
2010-07-12 15:10:00,31.35,31.4,31.32,31.39,243400.0,23.1652,23.2022,23.143,23.1948,243400.0
2010-07-12 15:15:00,31.4,31.43,31.35,31.4,488000.0,23.2022,23.2243,23.1652,23.2022,488000.0
2010-07-12 15:20:00,31.39,31.43,31.36,31.43,295600.0,23.1948,23.2243,23.1726,23.2243,295600.0
2010-07-12 15:25:00,31.43,31.44,31.39,31.43,364800.0,23.2243,23.2317,23.1948,23.2243,364800.0
2010-07-12 15:30:00,31.44,31.49,31.4,31.42,553000.0,23.2317,23.2687,23.2022,23.2169,553000.0
2010-07-12 15:35:00,31.42,31.49,31.39,31.49,439400.0,23.2169,23.2687,23.1948,23.2687,439400.0
2010-07-12 15:40:00,31.49,31.55,31.47,31.5,549200.0,23.2687,23.313,23.2539,23.2761,549200.0
2010-07-12 15:45:00,31.5,31.54,31.48,31.5,704800.0,23.2761,23.3056,23.2613,23.2761,704800.0
2010-07-12 15:50:00,31.5,31.54,31.46,31.53,703800.0,23.2761,23.3056,23.2465,23.2982,703800.0
2010-07-12 15:55:00,31.53,31.64,31.51,31.62,1134200.0,23.2982,23.3795,23.2834,23.3647,1134200.0
2010-07-13 09:30:00,32.38,32.48,32.2,32.32,1003600.0,24.0382,24.1125,23.9046,23.9937,1003600.0
2010-07-13 09:35:00,32.32,32.43,32.14,32.35,630200.0,23.9937,24.0754,23.8601,24.016,630200.0
2010-07-13 09:40:00,32.35,32.44,32.18,32.36,939000.0,24.016,24.0828,23.8898,24.0234,939000.0
2010-07-13 09:45:00,32.36,32.43,32.17,32.22,628200.0,24.0234,24.0754,23.8823,23.9195,628200.0
2010-07-13 09:50:00,32.22,32.26,32.1,32.18,703600.0,23.9195,23.9492,23.8304,23.8898,703600.0
2010-07-13 09:55:00,32.18,32.19,32.02,32.06,586800.0,23.8898,23.8972,23.771,23.8007,586800.0
2010-07-13 10:00:00,32.06,32.18,32.06,32.12,643600.0,23.8007,23.8898,23.8007,23.8452,643600.0
2010-07-13 10:05:00,32.1,32.11,31.92,31.92,699400.0,23.8304,23.8378,23.6968,23.6968,699400.0
2010-07-13 10:10:00,31.91,32.02,31.88,32.01,466200.0,23.6893,23.771,23.6671,23.7636,466200.0
2010-07-13 10:15:00,32.01,32.01,31.93,31.99,272800.0,23.7636,23.7636,23.7042,23.7487,272800.0
2010-07-13 10:20:00,31.99,32.05,31.82,31.83,327000.0,23.7487,23.7933,23.6225,23.6299,327000.0
2010-07-13 10:25:00,31.83,31.84,31.73,31.81,608000.0,23.6299,23.6374,23.5557,23.6151,608000.0
2010-07-13 10:30:00,31.81,31.82,31.61,31.74,666600.0,23.6151,23.6225,23.4666,23.5631,666600.0
2010-07-13 10:35:00,31.74,31.84,31.7,31.83,301000.0,23.5631,23.6374,23.5334,23.6299,301000.0
2010-07-13 10:40:00,31.82,31.84,31.73,31.73,356400.0,23.6225,23.6374,23.5557,23.5557,356400.0
2010-07-13 10:45:00,31.74,31.79,31.65,31.79,260200.0,23.5631,23.6002,23.4963,23.6002,260200.0
2010-07-13 10:50:00,31.8,31.96,31.79,31.93,318800.0,23.6077,23.7264,23.6002,23.7042,318800.0
2010-07-13 10:55:00,31.93,32.02,31.87,32.0,315400.0,23.7042,23.771,23.6596,23.7561,315400.0
2010-07-13 11:00:00,31.99,32.11,31.98,32.06,347600.0,23.7487,23.8378,23.7413,23.8007,347600.0
2010-07-13 11:05:00,32.05,32.21,32.05,32.18,385400.0,23.7933,23.912,23.7933,23.8898,385400.0
2010-07-13 11:10:00,32.19,32.23,32.1,32.23,360600.0,23.8972,23.9269,23.8304,23.9269,360600.0
2010-07-13 11:15:00,32.23,32.24,32.17,32.24,330200.0,23.9269,23.9343,23.8823,23.9343,330200.0
2010-07-13 11:20:00,32.23,32.24,32.16,32.17,308000.0,23.9269,23.9343,23.8749,23.8823,308000.0
2010-07-13 11:25:00,32.18,32.24,32.17,32.24,193400.0,23.8898,23.9343,23.8823,23.9343,193400.0
2010-07-13 11:30:00,32.23,32.34,32.2,32.28,247000.0,23.9269,24.0086,23.9046,23.964,247000.0
2010-07-13 11:35:00,32.29,32.33,32.24,32.27,192000.0,23.9714,24.0011,23.9343,23.9566,192000.0
2010-07-13 11:40:00,32.26,32.27,32.18,32.18,158000.0,23.9492,23.9566,23.8898,23.8898,158000.0
2010-07-13 11:45:00,32.18,32.22,32.1,32.1,178000.0,23.8898,23.9195,23.8304,23.8304,178000.0
2010-07-13 11:50:00,32.13,32.15,32.07,32.07,243400.0,23.8527,23.8675,23.8081,23.8081,243400.0
2010-07-13 11:55:00,32.07,32.12,32.06,32.09,167400.0,23.8081,23.8452,23.8007,23.823,167400.0
2010-07-13 12:00:00,32.08,32.1,32.02,32.05,214200.0,23.8155,23.8304,23.771,23.7933,214200.0
2010-07-13 12:05:00,32.04,32.08,32.02,32.05,169600.0,23.7858,23.8155,23.771,23.7933,169600.0
2010-07-13 12:10:00,32.05,32.15,32.04,32.13,255400.0,23.7933,23.8675,23.7858,23.8527,255400.0
2010-07-13 12:15:00,32.13,32.13,32.07,32.09,100800.0,23.8527,23.8527,23.8081,23.823,100800.0
2010-07-13 12:20:00,32.09,32.11,32.05,32.1,114400.0,23.823,23.8378,23.7933,23.8304,114400.0
2010-07-13 12:25:00,32.1,32.19,32.1,32.17,138000.0,23.8304,23.8972,23.8304,23.8823,138000.0
2010-07-13 12:30:00,32.17,32.2,32.15,32.18,128800.0,23.8823,23.9046,23.8675,23.8898,128800.0
2010-07-13 12:35:00,32.19,32.27,32.19,32.26,266000.0,23.8972,23.9566,23.8972,23.9492,266000.0
2010-07-13 12:40:00,32.26,32.27,32.18,32.19,150200.0,23.9492,23.9566,23.8898,23.8972,150200.0
2010-07-13 12:45:00,32.19,32.24,32.13,32.23,147600.0,23.8972,23.9343,23.8527,23.9269,147600.0
2010-07-13 12:50:00,32.23,32.34,32.23,32.33,280000.0,23.9269,24.0086,23.9269,24.0011,280000.0
2010-07-13 12:55:00,32.34,32.38,32.3,32.3,185600.0,24.0086,24.0382,23.9789,23.9789,185600.0
2010-07-13 13:00:00,32.3,32.36,32.25,32.33,177200.0,23.9789,24.0234,23.9417,24.0011,177200.0
2010-07-13 13:05:00,32.33,32.34,32.27,32.3,107000.0,24.0011,24.0086,23.9566,23.9789,107000.0
2010-07-13 13:10:00,32.3,32.31,32.15,32.18,231000.0,23.9789,23.9863,23.8675,23.8898,231000.0
2010-07-13 13:15:00,32.18,32.19,32.1,32.13,197800.0,23.8898,23.8972,23.8304,23.8527,197800.0
2010-07-13 13:20:00,32.13,32.19,32.1,32.16,89200.0,23.8527,23.8972,23.8304,23.8749,89200.0
2010-07-13 13:25:00,32.16,32.17,32.02,32.1,161200.0,23.8749,23.8823,23.771,23.8304,161200.0
2010-07-13 13:30:00,32.11,32.17,32.1,32.13,140800.0,23.8378,23.8823,23.8304,23.8527,140800.0
2010-07-13 13:35:00,32.13,32.19,32.1,32.18,125600.0,23.8527,23.8972,23.8304,23.8898,125600.0
2010-07-13 13:40:00,32.18,32.19,32.13,32.16,82400.0,23.8898,23.8972,23.8527,23.8749,82400.0
2010-07-13 13:45:00,32.15,32.18,32.13,32.13,86000.0,23.8675,23.8898,23.8527,23.8527,86000.0
2010-07-13 13:50:00,32.13,32.14,32.03,32.05,149600.0,23.8527,23.8601,23.7784,23.7933,149600.0
2010-07-13 13:55:00,32.06,32.13,32.02,32.06,121000.0,23.8007,23.8527,23.771,23.8007,121000.0
2010-07-13 14:00:00,32.07,32.2,32.04,32.15,257600.0,23.8081,23.9046,23.7858,23.8675,257600.0
2010-07-13 14:05:00,32.15,32.2,32.12,32.15,216600.0,23.8675,23.9046,23.8452,23.8675,216600.0
2010-07-13 14:10:00,32.16,32.21,32.13,32.19,187000.0,23.8749,23.912,23.8527,23.8972,187000.0
2010-07-13 14:15:00,32.2,32.23,32.17,32.23,133800.0,23.9046,23.9269,23.8823,23.9269,133800.0
2010-07-13 14:20:00,32.22,32.23,32.13,32.17,142400.0,23.9195,23.9269,23.8527,23.8823,142400.0
2010-07-13 14:25:00,32.16,32.19,32.07,32.09,155200.0,23.8749,23.8972,23.8081,23.823,155200.0
2010-07-13 14:30:00,32.08,32.15,32.08,32.1,128200.0,23.8155,23.8675,23.8155,23.8304,128200.0
2010-07-13 14:35:00,32.1,32.16,32.1,32.13,143400.0,23.8304,23.8749,23.8304,23.8527,143400.0
2010-07-13 14:40:00,32.13,32.17,32.1,32.13,187600.0,23.8527,23.8823,23.8304,23.8527,187600.0
2010-07-13 14:45:00,32.12,32.14,32.1,32.13,110400.0,23.8452,23.8601,23.8304,23.8527,110400.0
2010-07-13 14:50:00,32.13,32.14,32.08,32.1,270400.0,23.8527,23.8601,23.8155,23.8304,270400.0
2010-07-13 14:55:00,32.1,32.21,32.09,32.19,168000.0,23.8304,23.912,23.823,23.8972,168000.0
2010-07-13 15:00:00,32.19,32.27,32.19,32.24,258000.0,23.8972,23.9566,23.8972,23.9343,258000.0
2010-07-13 15:05:00,32.24,32.26,32.2,32.21,177600.0,23.9343,23.9492,23.9046,23.912,177600.0
2010-07-13 15:10:00,32.21,32.25,32.19,32.23,141200.0,23.912,23.9417,23.8972,23.9269,141200.0
2010-07-13 15:15:00,32.24,32.29,32.22,32.29,195600.0,23.9343,23.9714,23.9195,23.9714,195600.0
2010-07-13 15:20:00,32.29,32.29,32.2,32.21,198200.0,23.9714,23.9714,23.9046,23.912,198200.0
2010-07-13 15:25:00,32.2,32.27,32.18,32.27,157000.0,23.9046,23.9566,23.8898,23.9566,157000.0
2010-07-13 15:30:00,32.27,32.27,32.18,32.21,186600.0,23.9566,23.9566,23.8898,23.912,186600.0
2010-07-13 15:35:00,32.21,32.26,32.2,32.26,202800.0,23.912,23.9492,23.9046,23.9492,202800.0
2010-07-13 15:40:00,32.26,32.26,32.17,32.17,314800.0,23.9492,23.9492,23.8823,23.8823,314800.0
2010-07-13 15:45:00,32.17,32.23,32.09,32.1,413200.0,23.8823,23.9269,23.823,23.8304,413200.0
2010-07-13 15:50:00,32.1,32.15,32.0,32.04,659000.0,23.8304,23.8675,23.7561,23.7858,659000.0
2010-07-13 15:55:00,32.04,32.08,32.02,32.07,704200.0,23.7858,23.8155,23.771,23.8081,704200.0
2010-07-14 09:30:00,31.86,31.95,31.64,31.72,665000.0,23.6522,23.719,23.4889,23.5483,665000.0
2010-07-14 09:35:00,31.72,31.77,31.56,31.71,538800.0,23.5483,23.5854,23.4295,23.5409,538800.0
2010-07-14 09:40:00,31.71,31.74,31.63,31.72,393200.0,23.5409,23.5631,23.4815,23.5483,393200.0
2010-07-14 09:45:00,31.71,31.9,31.65,31.83,380800.0,23.5409,23.6819,23.4963,23.6299,380800.0
2010-07-14 09:50:00,31.83,31.83,31.63,31.67,360600.0,23.6299,23.6299,23.4815,23.5112,360600.0
2010-07-14 09:55:00,31.67,31.7,31.61,31.65,368000.0,23.5112,23.5334,23.4666,23.4963,368000.0
2010-07-14 10:00:00,31.65,31.65,31.56,31.63,325800.0,23.4963,23.4963,23.4295,23.4815,325800.0
2010-07-14 10:05:00,31.63,31.68,31.5,31.61,448800.0,23.4815,23.5186,23.385,23.4666,448800.0
2010-07-14 10:10:00,31.61,31.67,31.55,31.6,384200.0,23.4666,23.5112,23.4221,23.4592,384200.0
2010-07-14 10:15:00,31.59,31.7,31.58,31.66,495200.0,23.4518,23.5334,23.4443,23.5037,495200.0
2010-07-14 10:20:00,31.66,31.79,31.65,31.75,445000.0,23.5037,23.6002,23.4963,23.5705,445000.0
2010-07-14 10:25:00,31.75,31.84,31.75,31.81,436400.0,23.5705,23.6374,23.5705,23.6151,436400.0
2010-07-14 10:30:00,31.81,32.01,31.81,31.96,630400.0,23.6151,23.7636,23.6151,23.7264,630400.0
2010-07-14 10:35:00,31.97,31.97,31.86,31.9,256600.0,23.7339,23.7339,23.6522,23.6819,256600.0
2010-07-14 10:40:00,31.9,31.93,31.85,31.9,292400.0,23.6819,23.7042,23.6448,23.6819,292400.0
2010-07-14 10:45:00,31.9,32.04,31.88,31.93,268800.0,23.6819,23.7858,23.6671,23.7042,268800.0
2010-07-14 10:50:00,31.93,32.02,31.87,31.88,155200.0,23.7042,23.771,23.6596,23.6671,155200.0
2010-07-14 10:55:00,31.89,32.0,31.86,31.99,192400.0,23.6745,23.7561,23.6522,23.7487,192400.0
2010-07-14 11:00:00,31.99,32.13,31.95,32.13,340000.0,23.7487,23.8527,23.719,23.8527,340000.0
2010-07-14 11:05:00,32.13,32.14,32.05,32.06,383400.0,23.8527,23.8601,23.7933,23.8007,383400.0
2010-07-14 11:10:00,32.05,32.12,32.02,32.12,182200.0,23.7933,23.8452,23.771,23.8452,182200.0
2010-07-14 11:15:00,32.12,32.22,32.11,32.21,391400.0,23.8452,23.9195,23.8378,23.912,391400.0
2010-07-14 11:20:00,32.22,32.36,32.19,32.35,281400.0,23.9195,24.0234,23.8972,24.016,281400.0
2010-07-14 11:25:00,32.35,32.35,32.26,32.27,259000.0,24.016,24.016,23.9492,23.9566,259000.0
2010-07-14 11:30:00,32.27,32.34,32.27,32.27,172400.0,23.9566,24.0086,23.9566,23.9566,172400.0
2010-07-14 11:35:00,32.27,32.28,32.13,32.13,274800.0,23.9566,23.964,23.8527,23.8527,274800.0
2010-07-14 11:40:00,32.14,32.15,32.1,32.13,263600.0,23.8601,23.8675,23.8304,23.8527,263600.0
2010-07-14 11:45:00,32.12,32.2,32.1,32.16,271600.0,23.8452,23.9046,23.8304,23.8749,271600.0
2010-07-14 11:50:00,32.16,32.19,32.03,32.04,286400.0,23.8749,23.8972,23.7784,23.7858,286400.0
2010-07-14 11:55:00,32.03,32.05,31.92,31.98,389800.0,23.7784,23.7933,23.6968,23.7413,389800.0
2010-07-14 12:00:00,31.97,32.02,31.93,31.93,280600.0,23.7339,23.771,23.7042,23.7042,280600.0
2010-07-14 12:05:00,31.94,32.02,31.92,32.02,165000.0,23.7116,23.771,23.6968,23.771,165000.0
2010-07-14 12:10:00,32.01,32.07,31.96,31.98,175800.0,23.7636,23.8081,23.7264,23.7413,175800.0
2010-07-14 12:15:00,31.97,32.02,31.97,31.99,126000.0,23.7339,23.771,23.7339,23.7487,126000.0
2010-07-14 12:20:00,31.99,32.08,31.96,32.05,272400.0,23.7487,23.8155,23.7264,23.7933,272400.0
2010-07-14 12:25:00,32.05,32.07,32.02,32.02,164200.0,23.7933,23.8081,23.771,23.771,164200.0
2010-07-14 12:30:00,32.03,32.12,32.01,32.09,142400.0,23.7784,23.8452,23.7636,23.823,142400.0
2010-07-14 12:35:00,32.09,32.1,32.06,32.06,90200.0,23.823,23.8304,23.8007,23.8007,90200.0
2010-07-14 12:40:00,32.06,32.07,31.96,31.98,143200.0,23.8007,23.8081,23.7264,23.7413,143200.0
2010-07-14 12:45:00,31.98,32.06,31.98,32.01,184800.0,23.7413,23.8007,23.7413,23.7636,184800.0
2010-07-14 12:50:00,32.02,32.02,31.93,31.93,170600.0,23.771,23.771,23.7042,23.7042,170600.0
2010-07-14 12:55:00,31.93,31.99,31.91,31.97,215400.0,23.7042,23.7487,23.6893,23.7339,215400.0
2010-07-14 13:00:00,31.97,32.01,31.96,31.98,145200.0,23.7339,23.7636,23.7264,23.7413,145200.0
2010-07-14 13:05:00,31.99,32.05,31.98,32.03,102400.0,23.7487,23.7933,23.7413,23.7784,102400.0
2010-07-14 13:10:00,32.03,32.1,32.01,32.1,134200.0,23.7784,23.8304,23.7636,23.8304,134200.0
2010-07-14 13:15:00,32.1,32.12,32.06,32.12,107400.0,23.8304,23.8452,23.8007,23.8452,107400.0
2010-07-14 13:20:00,32.12,32.17,32.04,32.04,132400.0,23.8452,23.8823,23.7858,23.7858,132400.0
2010-07-14 13:25:00,32.04,32.06,32.01,32.04,89400.0,23.7858,23.8007,23.7636,23.7858,89400.0
2010-07-14 13:30:00,32.05,32.1,32.04,32.08,66400.0,23.7933,23.8304,23.7858,23.8155,66400.0
2010-07-14 13:35:00,32.08,32.08,32.02,32.02,60400.0,23.8155,23.8155,23.771,23.771,60400.0
2010-07-14 13:40:00,32.02,32.06,31.96,31.96,89000.0,23.771,23.8007,23.7264,23.7264,89000.0
2010-07-14 13:45:00,31.96,32.0,31.95,31.95,107400.0,23.7264,23.7561,23.719,23.719,107400.0
2010-07-14 13:50:00,31.95,31.96,31.83,31.83,182000.0,23.719,23.7264,23.6299,23.6299,182000.0
2010-07-14 13:55:00,31.84,31.89,31.83,31.87,118400.0,23.6374,23.6745,23.6299,23.6596,118400.0
2010-07-14 14:00:00,31.87,31.89,31.75,31.79,230000.0,23.6596,23.6745,23.5705,23.6002,230000.0
2010-07-14 14:05:00,31.79,31.8,31.63,31.65,337200.0,23.6002,23.6077,23.4815,23.4963,337200.0
2010-07-14 14:10:00,31.64,31.67,31.6,31.63,263400.0,23.4889,23.5112,23.4592,23.4815,263400.0
2010-07-14 14:15:00,31.62,31.67,31.6,31.64,177000.0,23.474,23.5112,23.4592,23.4889,177000.0
2010-07-14 14:20:00,31.64,31.67,31.52,31.53,253600.0,23.4889,23.5112,23.3998,23.4072,253600.0
2010-07-14 14:25:00,31.53,31.58,31.51,31.58,260800.0,23.4072,23.4443,23.3924,23.4443,260800.0
2010-07-14 14:30:00,31.58,31.62,31.5,31.62,421000.0,23.4443,23.474,23.385,23.474,421000.0
2010-07-14 14:35:00,31.62,31.7,31.62,31.68,304400.0,23.474,23.5334,23.474,23.5186,304400.0
2010-07-14 14:40:00,31.68,31.73,31.68,31.68,187000.0,23.5186,23.5557,23.5186,23.5186,187000.0
2010-07-14 14:45:00,31.68,31.75,31.68,31.73,212200.0,23.5186,23.5705,23.5186,23.5557,212200.0
2010-07-14 14:50:00,31.73,31.74,31.68,31.72,134800.0,23.5557,23.5631,23.5186,23.5483,134800.0
2010-07-14 14:55:00,31.72,31.74,31.68,31.72,157600.0,23.5483,23.5631,23.5186,23.5483,157600.0
2010-07-14 15:00:00,31.71,31.78,31.7,31.75,164800.0,23.5409,23.5928,23.5334,23.5705,164800.0
2010-07-14 15:05:00,31.75,31.75,31.67,31.71,225600.0,23.5705,23.5705,23.5112,23.5409,225600.0
2010-07-14 15:10:00,31.71,31.73,31.67,31.71,226000.0,23.5409,23.5557,23.5112,23.5409,226000.0
2010-07-14 15:15:00,31.71,31.79,31.68,31.77,394600.0,23.5409,23.6002,23.5186,23.5854,394600.0
2010-07-14 15:20:00,31.76,31.83,31.74,31.8,266600.0,23.578,23.6299,23.5631,23.6077,266600.0
2010-07-14 15:25:00,31.8,31.85,31.75,31.78,262400.0,23.6077,23.6448,23.5705,23.5928,262400.0
2010-07-14 15:30:00,31.78,31.79,31.72,31.75,269600.0,23.5928,23.6002,23.5483,23.5705,269600.0
2010-07-14 15:35:00,31.75,31.81,31.74,31.76,209000.0,23.5705,23.6151,23.5631,23.578,209000.0
2010-07-14 15:40:00,31.75,31.75,31.65,31.67,243000.0,23.5705,23.5705,23.4963,23.5112,243000.0
2010-07-14 15:45:00,31.67,31.81,31.66,31.8,355400.0,23.5112,23.6151,23.5037,23.6077,355400.0
2010-07-14 15:50:00,31.8,31.83,31.75,31.8,340400.0,23.6077,23.6299,23.5705,23.6077,340400.0
2010-07-14 15:55:00,31.81,31.84,31.79,31.81,531400.0,23.6151,23.6374,23.6002,23.6151,531400.0
2010-07-15 09:30:00,31.88,31.88,31.65,31.71,441800.0,23.6671,23.6671,23.4963,23.5409,441800.0
2010-07-15 09:35:00,31.72,31.83,31.65,31.68,500000.0,23.5483,23.6299,23.4963,23.5186,500000.0
2010-07-15 09:40:00,31.68,31.71,31.53,31.56,510000.0,23.5186,23.5409,23.4072,23.4295,510000.0
2010-07-15 09:45:00,31.56,31.6,31.48,31.54,543600.0,23.4295,23.4592,23.3701,23.4146,543600.0
2010-07-15 09:50:00,31.54,31.63,31.45,31.52,489600.0,23.4146,23.4815,23.3478,23.3998,489600.0
2010-07-15 09:55:00,31.52,31.57,31.46,31.57,293200.0,23.3998,23.4369,23.3553,23.4369,293200.0
2010-07-15 10:00:00,31.58,31.58,31.3,31.32,638600.0,23.4443,23.4443,23.2365,23.2513,638600.0
2010-07-15 10:05:00,31.32,31.39,31.28,31.38,302200.0,23.2513,23.3033,23.2216,23.2959,302200.0
2010-07-15 10:10:00,31.37,31.38,31.19,31.27,374400.0,23.2884,23.2959,23.1548,23.2142,374400.0
2010-07-15 10:15:00,31.27,31.27,31.13,31.2,269400.0,23.2142,23.2142,23.1103,23.1622,269400.0
2010-07-15 10:20:00,31.19,31.3,31.13,31.21,316400.0,23.1548,23.2365,23.1103,23.1697,316400.0
2010-07-15 10:25:00,31.22,31.31,31.16,31.29,313600.0,23.1771,23.2439,23.1325,23.2291,313600.0
2010-07-15 10:30:00,31.29,31.29,31.15,31.16,290000.0,23.2291,23.2291,23.1251,23.1325,290000.0
2010-07-15 10:35:00,31.16,31.3,31.14,31.27,149800.0,23.1325,23.2365,23.1177,23.2142,149800.0
2010-07-15 10:40:00,31.27,31.28,31.16,31.25,124400.0,23.2142,23.2216,23.1325,23.1994,124400.0
2010-07-15 10:45:00,31.25,31.26,31.14,31.17,221400.0,23.1994,23.2068,23.1177,23.14,221400.0
2010-07-15 10:50:00,31.18,31.18,31.02,31.04,736000.0,23.1474,23.1474,23.0286,23.0435,736000.0
2010-07-15 10:55:00,31.04,31.09,30.96,31.02,538000.0,23.0435,23.0806,22.9841,23.0286,538000.0
2010-07-15 11:00:00,31.02,31.08,31.0,31.01,469800.0,23.0286,23.0732,23.0138,23.0212,469800.0
2010-07-15 11:05:00,31.01,31.04,30.92,31.02,256400.0,23.0212,23.0435,22.9544,23.0286,256400.0
2010-07-15 11:10:00,31.02,31.18,31.0,31.11,346000.0,23.0286,23.1474,23.0138,23.0954,346000.0
2010-07-15 11:15:00,31.11,31.14,31.04,31.04,257400.0,23.0954,23.1177,23.0435,23.0435,257400.0
2010-07-15 11:20:00,31.04,31.13,31.02,31.09,214400.0,23.0435,23.1103,23.0286,23.0806,214400.0
2010-07-15 11:25:00,31.09,31.09,31.0,31.02,247000.0,23.0806,23.0806,23.0138,23.0286,247000.0
2010-07-15 11:30:00,31.03,31.07,30.97,31.06,274200.0,23.036,23.0657,22.9915,23.0583,274200.0
2010-07-15 11:35:00,31.06,31.18,31.05,31.14,269800.0,23.0583,23.1474,23.0509,23.1177,269800.0
2010-07-15 11:40:00,31.15,31.2,31.11,31.16,150600.0,23.1251,23.1622,23.0954,23.1325,150600.0
2010-07-15 11:45:00,31.16,31.16,31.07,31.09,184400.0,23.1325,23.1325,23.0657,23.0806,184400.0
2010-07-15 11:50:00,31.09,31.17,31.09,31.15,124200.0,23.0806,23.14,23.0806,23.1251,124200.0
2010-07-15 11:55:00,31.15,31.18,31.09,31.14,193600.0,23.1251,23.1474,23.0806,23.1177,193600.0
2010-07-15 12:00:00,31.14,31.14,31.04,31.04,122000.0,23.1177,23.1177,23.0435,23.0435,122000.0
2010-07-15 12:05:00,31.03,31.1,31.02,31.04,116400.0,23.036,23.088,23.0286,23.0435,116400.0
2010-07-15 12:10:00,31.03,31.1,31.02,31.09,114800.0,23.036,23.088,23.0286,23.0806,114800.0
2010-07-15 12:15:00,31.09,31.13,31.05,31.05,147800.0,23.0806,23.1103,23.0509,23.0509,147800.0
2010-07-15 12:20:00,31.05,31.08,30.99,30.99,150200.0,23.0509,23.0732,23.0063,23.0063,150200.0
2010-07-15 12:25:00,31.0,31.04,30.99,31.03,123600.0,23.0138,23.0435,23.0063,23.036,123600.0
2010-07-15 12:30:00,31.03,31.17,31.03,31.17,248200.0,23.036,23.14,23.036,23.14,248200.0
2010-07-15 12:35:00,31.17,31.17,31.08,31.11,166600.0,23.14,23.14,23.0732,23.0954,166600.0
2010-07-15 12:40:00,31.11,31.12,31.05,31.11,101400.0,23.0954,23.1029,23.0509,23.0954,101400.0
2010-07-15 12:45:00,31.11,31.17,31.09,31.16,96600.0,23.0954,23.14,23.0806,23.1325,96600.0
2010-07-15 12:50:00,31.16,31.21,31.14,31.21,132600.0,23.1325,23.1697,23.1177,23.1697,132600.0
2010-07-15 12:55:00,31.2,31.21,31.11,31.13,134400.0,23.1622,23.1697,23.0954,23.1103,134400.0
2010-07-15 13:00:00,31.14,31.17,31.14,31.15,114600.0,23.1177,23.14,23.1177,23.1251,114600.0
2010-07-15 13:05:00,31.14,31.2,31.12,31.17,123600.0,23.1177,23.1622,23.1029,23.14,123600.0
2010-07-15 13:10:00,31.17,31.18,31.14,31.18,90200.0,23.14,23.1474,23.1177,23.1474,90200.0
2010-07-15 13:15:00,31.18,31.25,31.17,31.23,149800.0,23.1474,23.1994,23.14,23.1845,149800.0
2010-07-15 13:20:00,31.23,31.33,31.23,31.33,377800.0,23.1845,23.2588,23.1845,23.2588,377800.0
2010-07-15 13:25:00,31.33,31.34,31.28,31.31,224800.0,23.2588,23.2662,23.2216,23.2439,224800.0
2010-07-15 13:30:00,31.31,31.36,31.25,31.27,238000.0,23.2439,23.281,23.1994,23.2142,238000.0
2010-07-15 13:35:00,31.27,31.3,31.25,31.27,118800.0,23.2142,23.2365,23.1994,23.2142,118800.0
2010-07-15 13:40:00,31.27,31.29,31.24,31.25,126200.0,23.2142,23.2291,23.1919,23.1994,126200.0
2010-07-15 13:45:00,31.25,31.33,31.25,31.29,178400.0,23.1994,23.2588,23.1994,23.2291,178400.0
2010-07-15 13:50:00,31.29,31.29,31.18,31.19,93400.0,23.2291,23.2291,23.1474,23.1548,93400.0
2010-07-15 13:55:00,31.19,31.2,31.15,31.18,162200.0,23.1548,23.1622,23.1251,23.1474,162200.0
2010-07-15 14:00:00,31.18,31.3,31.14,31.25,177600.0,23.1474,23.2365,23.1177,23.1994,177600.0
2010-07-15 14:05:00,31.24,31.24,31.17,31.18,109400.0,23.1919,23.1919,23.14,23.1474,109400.0
2010-07-15 14:10:00,31.18,31.19,31.09,31.15,230000.0,23.1474,23.1548,23.0806,23.1251,230000.0
2010-07-15 14:15:00,31.16,31.24,31.14,31.23,132000.0,23.1325,23.1919,23.1177,23.1845,132000.0
2010-07-15 14:20:00,31.23,31.25,31.18,31.21,186000.0,23.1845,23.1994,23.1474,23.1697,186000.0
2010-07-15 14:25:00,31.21,31.29,31.2,31.25,191000.0,23.1697,23.2291,23.1622,23.1994,191000.0
2010-07-15 14:30:00,31.26,31.29,31.19,31.19,200800.0,23.2068,23.2291,23.1548,23.1548,200800.0
2010-07-15 14:35:00,31.2,31.23,31.16,31.2,200400.0,23.1622,23.1845,23.1325,23.1622,200400.0
2010-07-15 14:40:00,31.2,31.23,31.16,31.17,130000.0,23.1622,23.1845,23.1325,23.14,130000.0
2010-07-15 14:45:00,31.18,31.24,31.16,31.23,142400.0,23.1474,23.1919,23.1325,23.1845,142400.0
2010-07-15 14:50:00,31.24,31.27,31.2,31.23,106200.0,23.1919,23.2142,23.1622,23.1845,106200.0
2010-07-15 14:55:00,31.23,31.25,31.13,31.14,249600.0,23.1845,23.1994,23.1103,23.1177,249600.0
2010-07-15 15:00:00,31.14,31.19,31.14,31.18,175000.0,23.1177,23.1548,23.1177,23.1474,175000.0
2010-07-15 15:05:00,31.18,31.2,31.08,31.09,311600.0,23.1474,23.1622,23.0732,23.0806,311600.0
2010-07-15 15:10:00,31.09,31.09,31.0,31.03,280600.0,23.0806,23.0806,23.0138,23.036,280600.0
2010-07-15 15:15:00,31.03,31.09,31.0,31.02,238600.0,23.036,23.0806,23.0138,23.0286,238600.0
2010-07-15 15:20:00,31.03,31.1,30.98,31.04,322400.0,23.036,23.088,22.9989,23.0435,322400.0
2010-07-15 15:25:00,31.05,31.13,31.03,31.11,359200.0,23.0509,23.1103,23.036,23.0954,359200.0
2010-07-15 15:30:00,31.12,31.24,31.11,31.18,491000.0,23.1029,23.1919,23.0954,23.1474,491000.0
2010-07-15 15:35:00,31.18,31.36,31.18,31.3,429600.0,23.1474,23.281,23.1474,23.2365,429600.0
2010-07-15 15:40:00,31.3,31.42,31.27,31.39,437600.0,23.2365,23.3256,23.2142,23.3033,437600.0
2010-07-15 15:45:00,31.4,31.58,31.38,31.49,706800.0,23.3107,23.4443,23.2959,23.3775,706800.0
2010-07-15 15:50:00,31.5,31.7,31.49,31.68,914600.0,23.385,23.5334,23.3775,23.5186,914600.0
2010-07-15 15:55:00,31.68,31.68,31.6,31.61,981800.0,23.5186,23.5186,23.4592,23.4666,981800.0
2010-07-16 09:30:00,31.32,31.48,31.27,31.43,1451200.0,23.2513,23.3701,23.2142,23.333,1451200.0
2010-07-16 09:35:00,31.43,31.47,31.13,31.13,358800.0,23.333,23.3627,23.1103,23.1103,358800.0
2010-07-16 09:40:00,31.15,31.22,30.96,31.05,359600.0,23.1251,23.1771,22.9841,23.0509,359600.0
2010-07-16 09:45:00,31.02,31.15,30.92,31.1,426800.0,23.0286,23.1251,22.9544,23.088,426800.0
2010-07-16 09:50:00,31.11,31.2,31.01,31.06,267200.0,23.0954,23.1622,23.0212,23.0583,267200.0
2010-07-16 09:55:00,31.04,31.08,30.91,30.96,411000.0,23.0435,23.0732,22.947,22.9841,411000.0
2010-07-16 10:00:00,30.96,30.98,30.9,30.92,362800.0,22.9841,22.9989,22.9395,22.9544,362800.0
2010-07-16 10:05:00,30.92,30.93,30.75,30.79,482000.0,22.9544,22.9618,22.8282,22.8579,482000.0
2010-07-16 10:10:00,30.78,30.88,30.75,30.81,507600.0,22.8504,22.9247,22.8282,22.8727,507600.0
2010-07-16 10:15:00,30.8,30.89,30.75,30.86,340200.0,22.8653,22.9321,22.8282,22.9098,340200.0
2010-07-16 10:20:00,30.86,30.9,30.75,30.79,449600.0,22.9098,22.9395,22.8282,22.8579,449600.0
2010-07-16 10:25:00,30.78,30.8,30.67,30.71,619400.0,22.8504,22.8653,22.7688,22.7985,619400.0
2010-07-16 10:30:00,30.71,30.73,30.58,30.63,523400.0,22.7985,22.8133,22.702,22.7391,523400.0
2010-07-16 10:35:00,30.64,30.71,30.63,30.68,279000.0,22.7465,22.7985,22.7391,22.7762,279000.0
2010-07-16 10:40:00,30.68,30.68,30.64,30.67,287200.0,22.7762,22.7762,22.7465,22.7688,287200.0
2010-07-16 10:45:00,30.67,30.67,30.58,30.59,456800.0,22.7688,22.7688,22.702,22.7094,456800.0
2010-07-16 10:50:00,30.59,30.68,30.58,30.61,308200.0,22.7094,22.7762,22.702,22.7242,308200.0
2010-07-16 10:55:00,30.61,30.68,30.58,30.67,266800.0,22.7242,22.7762,22.702,22.7688,266800.0
2010-07-16 11:00:00,30.67,30.74,30.63,30.64,327000.0,22.7688,22.8207,22.7391,22.7465,327000.0
2010-07-16 11:05:00,30.63,30.66,30.56,30.61,418600.0,22.7391,22.7614,22.6871,22.7242,418600.0
2010-07-16 11:10:00,30.61,30.64,30.6,30.63,159200.0,22.7242,22.7465,22.7168,22.7391,159200.0
2010-07-16 11:15:00,30.63,30.63,30.52,30.52,221600.0,22.7391,22.7391,22.6574,22.6574,221600.0
2010-07-16 11:20:00,30.52,30.55,30.5,30.54,323400.0,22.6574,22.6797,22.6426,22.6723,323400.0
2010-07-16 11:25:00,30.54,30.6,30.51,30.59,269600.0,22.6723,22.7168,22.65,22.7094,269600.0
2010-07-16 11:30:00,30.6,30.6,30.53,30.57,213200.0,22.7168,22.7168,22.6648,22.6945,213200.0
2010-07-16 11:35:00,30.57,30.59,30.51,30.55,309600.0,22.6945,22.7094,22.65,22.6797,309600.0
2010-07-16 11:40:00,30.56,30.57,30.52,30.53,138200.0,22.6871,22.6945,22.6574,22.6648,138200.0
2010-07-16 11:45:00,30.53,30.55,30.5,30.53,276200.0,22.6648,22.6797,22.6426,22.6648,276200.0
2010-07-16 11:50:00,30.52,30.56,30.43,30.45,550400.0,22.6574,22.6871,22.5906,22.6055,550400.0
2010-07-16 11:55:00,30.44,30.46,30.36,30.36,496600.0,22.598,22.6129,22.5386,22.5386,496600.0
2010-07-16 12:00:00,30.36,30.4,30.36,30.38,273000.0,22.5386,22.5683,22.5386,22.5535,273000.0
2010-07-16 12:05:00,30.38,30.38,30.25,30.36,544800.0,22.5535,22.5535,22.457,22.5386,544800.0
2010-07-16 12:10:00,30.36,30.45,30.34,30.35,238400.0,22.5386,22.6055,22.5238,22.5312,238400.0
2010-07-16 12:15:00,30.35,30.36,30.29,30.32,254000.0,22.5312,22.5386,22.4867,22.5089,254000.0
2010-07-16 12:20:00,30.32,30.35,30.3,30.35,176200.0,22.5089,22.5312,22.4941,22.5312,176200.0
2010-07-16 12:25:00,30.35,30.37,30.31,30.35,211800.0,22.5312,22.5461,22.5015,22.5312,211800.0
2010-07-16 12:30:00,30.35,30.35,30.31,30.34,133000.0,22.5312,22.5312,22.5015,22.5238,133000.0
2010-07-16 12:35:00,30.34,30.34,30.29,30.29,161200.0,22.5238,22.5238,22.4867,22.4867,161200.0
2010-07-16 12:40:00,30.3,30.36,30.3,30.36,139600.0,22.4941,22.5386,22.4941,22.5386,139600.0
2010-07-16 12:45:00,30.36,30.43,30.33,30.42,222400.0,22.5386,22.5906,22.5164,22.5832,222400.0
2010-07-16 12:50:00,30.42,30.43,30.34,30.35,172000.0,22.5832,22.5906,22.5238,22.5312,172000.0
2010-07-16 12:55:00,30.34,30.36,30.3,30.33,175200.0,22.5238,22.5386,22.4941,22.5164,175200.0
2010-07-16 13:00:00,30.33,30.36,30.3,30.3,242200.0,22.5164,22.5386,22.4941,22.4941,242200.0
2010-07-16 13:05:00,30.3,30.33,30.29,30.3,148200.0,22.4941,22.5164,22.4867,22.4941,148200.0
2010-07-16 13:10:00,30.29,30.3,30.25,30.28,179400.0,22.4867,22.4941,22.457,22.4793,179400.0
2010-07-16 13:15:00,30.27,30.29,30.25,30.27,152400.0,22.4718,22.4867,22.457,22.4718,152400.0
2010-07-16 13:20:00,30.27,30.28,30.2,30.23,269200.0,22.4718,22.4793,22.4199,22.4421,269200.0
2010-07-16 13:25:00,30.22,30.22,30.15,30.17,244800.0,22.4347,22.4347,22.3827,22.3976,244800.0
2010-07-16 13:30:00,30.17,30.24,30.16,30.23,259600.0,22.3976,22.4496,22.3902,22.4421,259600.0
2010-07-16 13:35:00,30.23,30.26,30.18,30.2,218200.0,22.4421,22.4644,22.405,22.4199,218200.0
2010-07-16 13:40:00,30.2,30.2,30.07,30.07,372800.0,22.4199,22.4199,22.3234,22.3234,372800.0
2010-07-16 13:45:00,30.07,30.11,30.0,30.09,332800.0,22.3234,22.353,22.2714,22.3382,332800.0
2010-07-16 13:50:00,30.08,30.09,30.0,30.03,212800.0,22.3308,22.3382,22.2714,22.2937,212800.0
2010-07-16 13:55:00,30.04,30.1,30.03,30.07,152200.0,22.3011,22.3456,22.2937,22.3234,152200.0
2010-07-16 14:00:00,30.06,30.11,30.01,30.09,217400.0,22.3159,22.353,22.2788,22.3382,217400.0
2010-07-16 14:05:00,30.09,30.09,30.03,30.05,126400.0,22.3382,22.3382,22.2937,22.3085,126400.0
2010-07-16 14:10:00,30.04,30.09,30.01,30.04,191600.0,22.3011,22.3382,22.2788,22.3011,191600.0
2010-07-16 14:15:00,30.05,30.05,29.98,30.0,324000.0,22.3085,22.3085,22.2565,22.2714,324000.0
2010-07-16 14:20:00,30.0,30.06,29.98,30.03,175200.0,22.2714,22.3159,22.2565,22.2937,175200.0
2010-07-16 14:25:00,30.03,30.08,30.02,30.03,177200.0,22.2937,22.3308,22.2862,22.2937,177200.0
2010-07-16 14:30:00,30.03,30.07,30.0,30.06,190200.0,22.2937,22.3234,22.2714,22.3159,190200.0
2010-07-16 14:35:00,30.05,30.06,29.98,30.03,188400.0,22.3085,22.3159,22.2565,22.2937,188400.0
2010-07-16 14:40:00,30.03,30.06,30.0,30.02,228600.0,22.2937,22.3159,22.2714,22.2862,228600.0
2010-07-16 14:45:00,30.02,30.09,30.01,30.04,279600.0,22.2862,22.3382,22.2788,22.3011,279600.0
2010-07-16 14:50:00,30.04,30.08,29.99,30.05,295600.0,22.3011,22.3308,22.264,22.3085,295600.0
2010-07-16 14:55:00,30.06,30.09,30.03,30.03,252400.0,22.3159,22.3382,22.2937,22.2937,252400.0
2010-07-16 15:00:00,30.03,30.1,30.02,30.09,341800.0,22.2937,22.3456,22.2862,22.3382,341800.0
2010-07-16 15:05:00,30.09,30.11,30.01,30.03,303800.0,22.3382,22.353,22.2788,22.2937,303800.0
2010-07-16 15:10:00,30.03,30.06,29.98,30.05,440200.0,22.2937,22.3159,22.2565,22.3085,440200.0
2010-07-16 15:15:00,30.05,30.09,30.05,30.05,382400.0,22.3085,22.3382,22.3085,22.3085,382400.0
2010-07-16 15:20:00,30.05,30.08,30.0,30.01,362800.0,22.3085,22.3308,22.2714,22.2788,362800.0
2010-07-16 15:25:00,30.01,30.07,29.99,30.06,419800.0,22.2788,22.3234,22.264,22.3159,419800.0
2010-07-16 15:30:00,30.07,30.09,30.03,30.08,361400.0,22.3234,22.3382,22.2937,22.3308,361400.0
2010-07-16 15:35:00,30.08,30.13,30.04,30.04,511800.0,22.3308,22.3679,22.3011,22.3011,511800.0
2010-07-16 15:40:00,30.04,30.11,30.03,30.09,531800.0,22.3011,22.353,22.2937,22.3382,531800.0
2010-07-16 15:45:00,30.1,30.11,29.96,29.98,1002400.0,22.3456,22.353,22.2417,22.2565,1002400.0
2010-07-16 15:50:00,29.99,30.11,29.99,30.08,1018400.0,22.264,22.353,22.264,22.3308,1018400.0
2010-07-16 15:55:00,30.08,30.11,30.0,30.04,1068400.0,22.3308,22.353,22.2714,22.3011,1068400.0
2010-07-19 09:30:00,30.11,30.24,30.08,30.13,736200.0,22.353,22.4496,22.3308,22.3679,736200.0
2010-07-19 09:35:00,30.12,30.39,30.11,30.15,456600.0,22.3605,22.5609,22.353,22.3827,456600.0
2010-07-19 09:40:00,30.14,30.45,30.14,30.45,406000.0,22.3753,22.6055,22.3753,22.6055,406000.0
2010-07-19 09:45:00,30.45,30.56,30.44,30.45,562200.0,22.6055,22.6871,22.598,22.6055,562200.0
2010-07-19 09:50:00,30.45,30.72,30.44,30.61,553400.0,22.6055,22.8059,22.598,22.7242,553400.0
2010-07-19 09:55:00,30.63,30.65,30.52,30.53,362400.0,22.7391,22.7539,22.6574,22.6648,362400.0
2010-07-19 10:00:00,30.53,30.56,30.43,30.49,317000.0,22.6648,22.6871,22.5906,22.6352,317000.0
2010-07-19 10:05:00,30.49,30.65,30.39,30.43,391400.0,22.6352,22.7539,22.5609,22.5906,391400.0
2010-07-19 10:10:00,30.42,30.56,30.41,30.5,387000.0,22.5832,22.6871,22.5758,22.6426,387000.0
2010-07-19 10:15:00,30.49,30.52,30.41,30.48,277800.0,22.6352,22.6574,22.5758,22.6277,277800.0
2010-07-19 10:20:00,30.49,30.5,30.26,30.28,369400.0,22.6352,22.6426,22.4644,22.4793,369400.0
2010-07-19 10:25:00,30.27,30.28,30.13,30.16,404600.0,22.4718,22.4793,22.3679,22.3902,404600.0
2010-07-19 10:30:00,30.15,30.31,30.13,30.26,208000.0,22.3827,22.5015,22.3679,22.4644,208000.0
2010-07-19 10:35:00,30.26,30.34,30.18,30.18,200200.0,22.4644,22.5238,22.405,22.405,200200.0
2010-07-19 10:40:00,30.2,30.25,30.13,30.24,224200.0,22.4199,22.457,22.3679,22.4496,224200.0
2010-07-19 10:45:00,30.24,30.28,30.11,30.16,211400.0,22.4496,22.4793,22.353,22.3902,211400.0
2010-07-19 10:50:00,30.16,30.2,30.07,30.18,178200.0,22.3902,22.4199,22.3234,22.405,178200.0
2010-07-19 10:55:00,30.18,30.18,30.07,30.17,168400.0,22.405,22.405,22.3234,22.3976,168400.0
2010-07-19 11:00:00,30.17,30.25,30.06,30.22,196800.0,22.3976,22.457,22.3159,22.4347,196800.0
2010-07-19 11:05:00,30.22,30.36,30.18,30.36,256200.0,22.4347,22.5386,22.405,22.5386,256200.0
2010-07-19 11:10:00,30.36,30.39,30.33,30.35,264000.0,22.5386,22.5609,22.5164,22.5312,264000.0
2010-07-19 11:15:00,30.35,30.5,30.35,30.45,284600.0,22.5312,22.6426,22.5312,22.6055,284600.0
2010-07-19 11:20:00,30.43,30.48,30.4,30.45,301000.0,22.5906,22.6277,22.5683,22.6055,301000.0
2010-07-19 11:25:00,30.45,30.46,30.34,30.36,212800.0,22.6055,22.6129,22.5238,22.5386,212800.0
2010-07-19 11:30:00,30.36,30.37,30.28,30.31,232400.0,22.5386,22.5461,22.4793,22.5015,232400.0
2010-07-19 11:35:00,30.32,30.34,30.23,30.28,247600.0,22.5089,22.5238,22.4421,22.4793,247600.0
2010-07-19 11:40:00,30.28,30.34,30.27,30.33,278000.0,22.4793,22.5238,22.4718,22.5164,278000.0
2010-07-19 11:45:00,30.33,30.33,30.17,30.2,138000.0,22.5164,22.5164,22.3976,22.4199,138000.0
2010-07-19 11:50:00,30.19,30.22,30.13,30.14,145800.0,22.4124,22.4347,22.3679,22.3753,145800.0
2010-07-19 11:55:00,30.14,30.21,30.14,30.2,88000.0,22.3753,22.4273,22.3753,22.4199,88000.0
2010-07-19 12:00:00,30.2,30.23,30.1,30.11,92400.0,22.4199,22.4421,22.3456,22.353,92400.0
2010-07-19 12:05:00,30.11,30.11,30.05,30.1,110400.0,22.353,22.353,22.3085,22.3456,110400.0
2010-07-19 12:10:00,30.09,30.09,30.0,30.03,210000.0,22.3382,22.3382,22.2714,22.2937,210000.0
2010-07-19 12:15:00,30.02,30.09,30.0,30.08,123000.0,22.2862,22.3382,22.2714,22.3308,123000.0
2010-07-19 12:20:00,30.08,30.13,30.05,30.09,147200.0,22.3308,22.3679,22.3085,22.3382,147200.0
2010-07-19 12:25:00,30.09,30.13,30.03,30.11,107800.0,22.3382,22.3679,22.2937,22.353,107800.0
2010-07-19 12:30:00,30.11,30.11,30.04,30.05,121800.0,22.353,22.353,22.3011,22.3085,121800.0
2010-07-19 12:35:00,30.06,30.19,30.06,30.18,92800.0,22.3159,22.4124,22.3159,22.405,92800.0
2010-07-19 12:40:00,30.18,30.25,30.17,30.23,119400.0,22.405,22.457,22.3976,22.4421,119400.0
2010-07-19 12:45:00,30.22,30.3,30.21,30.29,131000.0,22.4347,22.4941,22.4273,22.4867,131000.0
2010-07-19 12:50:00,30.28,30.29,30.25,30.25,110200.0,22.4793,22.4867,22.457,22.457,110200.0
2010-07-19 12:55:00,30.25,30.25,30.18,30.18,71800.0,22.457,22.457,22.405,22.405,71800.0
2010-07-19 13:00:00,30.18,30.21,30.16,30.21,57000.0,22.405,22.4273,22.3902,22.4273,57000.0
2010-07-19 13:05:00,30.21,30.22,30.14,30.17,59000.0,22.4273,22.4347,22.3753,22.3976,59000.0
2010-07-19 13:10:00,30.17,30.18,30.07,30.1,70000.0,22.3976,22.405,22.3234,22.3456,70000.0
2010-07-19 13:15:00,30.1,30.11,30.03,30.04,92200.0,22.3456,22.353,22.2937,22.3011,92200.0
2010-07-19 13:20:00,30.04,30.08,30.04,30.05,58600.0,22.3011,22.3308,22.3011,22.3085,58600.0
2010-07-19 13:25:00,30.05,30.07,30.02,30.05,95400.0,22.3085,22.3234,22.2862,22.3085,95400.0
2010-07-19 13:30:00,30.05,30.11,30.03,30.03,113600.0,22.3085,22.353,22.2937,22.2937,113600.0
2010-07-19 13:35:00,30.03,30.06,30.0,30.02,104400.0,22.2937,22.3159,22.2714,22.2862,104400.0
2010-07-19 13:40:00,30.02,30.04,30.0,30.02,85000.0,22.2862,22.3011,22.2714,22.2862,85000.0
2010-07-19 13:45:00,30.02,30.05,30.01,30.04,70200.0,22.2862,22.3085,22.2788,22.3011,70200.0
2010-07-19 13:50:00,30.05,30.05,30.01,30.04,73800.0,22.3085,22.3085,22.2788,22.3011,73800.0
2010-07-19 13:55:00,30.04,30.06,30.02,30.04,90600.0,22.3011,22.3159,22.2862,22.3011,90600.0
2010-07-19 14:00:00,30.04,30.08,30.03,30.07,89000.0,22.3011,22.3308,22.2937,22.3234,89000.0
2010-07-19 14:05:00,30.07,30.1,30.04,30.09,148800.0,22.3234,22.3456,22.3011,22.3382,148800.0
2010-07-19 14:10:00,30.09,30.16,30.08,30.16,136000.0,22.3382,22.3902,22.3308,22.3902,136000.0
2010-07-19 14:15:00,30.16,30.2,30.14,30.2,115800.0,22.3902,22.4199,22.3753,22.4199,115800.0
2010-07-19 14:20:00,30.19,30.2,30.13,30.2,120200.0,22.4124,22.4199,22.3679,22.4199,120200.0
2010-07-19 14:25:00,30.2,30.21,30.13,30.16,113000.0,22.4199,22.4273,22.3679,22.3902,113000.0
2010-07-19 14:30:00,30.16,30.24,30.13,30.23,108200.0,22.3902,22.4496,22.3679,22.4421,108200.0
2010-07-19 14:35:00,30.22,30.23,30.17,30.21,70400.0,22.4347,22.4421,22.3976,22.4273,70400.0
2010-07-19 14:40:00,30.21,30.25,30.2,30.24,94600.0,22.4273,22.457,22.4199,22.4496,94600.0
2010-07-19 14:45:00,30.24,30.34,30.24,30.32,164200.0,22.4496,22.5238,22.4496,22.5089,164200.0
2010-07-19 14:50:00,30.33,30.38,30.32,30.36,176800.0,22.5164,22.5535,22.5089,22.5386,176800.0
2010-07-19 14:55:00,30.35,30.36,30.24,30.25,132000.0,22.5312,22.5386,22.4496,22.457,132000.0
2010-07-19 15:00:00,30.25,30.33,30.23,30.33,112000.0,22.457,22.5164,22.4421,22.5164,112000.0
2010-07-19 15:05:00,30.33,30.6,30.29,30.37,156400.0,22.5164,22.7168,22.4867,22.5461,156400.0
2010-07-19 15:10:00,30.37,30.49,30.37,30.49,352200.0,22.5461,22.6352,22.5461,22.6352,352200.0
2010-07-19 15:15:00,30.48,30.5,30.38,30.43,341200.0,22.6277,22.6426,22.5535,22.5906,341200.0
2010-07-19 15:20:00,30.43,30.46,30.38,30.42,276400.0,22.5906,22.6129,22.5535,22.5832,276400.0
2010-07-19 15:25:00,30.41,30.42,30.29,30.33,245600.0,22.5758,22.5832,22.4867,22.5164,245600.0
2010-07-19 15:30:00,30.33,30.35,30.28,30.31,296800.0,22.5164,22.5312,22.4793,22.5015,296800.0
2010-07-19 15:35:00,30.31,30.36,30.29,30.35,437200.0,22.5015,22.5386,22.4867,22.5312,437200.0
2010-07-19 15:40:00,30.35,30.4,30.31,30.4,356800.0,22.5312,22.5683,22.5015,22.5683,356800.0
2010-07-19 15:45:00,30.4,30.47,30.35,30.36,404600.0,22.5683,22.6203,22.5312,22.5386,404600.0
2010-07-19 15:50:00,30.37,30.42,30.31,30.42,457400.0,22.5461,22.5832,22.5015,22.5832,457400.0
2010-07-19 15:55:00,30.41,30.47,30.4,30.43,558400.0,22.5758,22.6203,22.5683,22.5906,558400.0
2010-07-20 09:30:00,30.33,30.59,30.23,30.58,824200.0,22.5164,22.7094,22.4421,22.702,824200.0
2010-07-20 09:35:00,30.55,30.73,30.42,30.68,907200.0,22.6797,22.8133,22.5832,22.7762,907200.0
2010-07-20 09:40:00,30.68,30.86,30.59,30.86,551200.0,22.7762,22.9098,22.7094,22.9098,551200.0
2010-07-20 09:45:00,30.84,31.03,30.84,31.0,896400.0,22.895,23.036,22.895,23.0138,896400.0
2010-07-20 09:50:00,31.0,31.2,31.0,31.17,684400.0,23.0138,23.1622,23.0138,23.14,684400.0
2010-07-20 09:55:00,31.18,31.21,31.09,31.14,530800.0,23.1474,23.1697,23.0806,23.1177,530800.0
2010-07-20 10:00:00,31.14,31.17,31.07,31.09,535000.0,23.1177,23.14,23.0657,23.0806,535000.0
2010-07-20 10:05:00,31.1,31.18,31.05,31.18,543600.0,23.088,23.1474,23.0509,23.1474,543600.0
2010-07-20 10:10:00,31.18,31.36,31.17,31.27,729200.0,23.1474,23.281,23.14,23.2142,729200.0
2010-07-20 10:15:00,31.26,31.47,31.26,31.47,464200.0,23.2068,23.3627,23.2068,23.3627,464200.0
2010-07-20 10:20:00,31.46,31.63,31.39,31.55,530600.0,23.3553,23.4815,23.3033,23.4221,530600.0
2010-07-20 10:25:00,31.56,31.58,31.41,31.48,428200.0,23.4295,23.4443,23.3181,23.3701,428200.0
2010-07-20 10:30:00,31.48,31.61,31.43,31.61,350000.0,23.3701,23.4666,23.333,23.4666,350000.0
2010-07-20 10:35:00,31.61,31.63,31.52,31.6,386200.0,23.4666,23.4815,23.3998,23.4592,386200.0
2010-07-20 10:40:00,31.59,31.65,31.51,31.56,303800.0,23.4518,23.4963,23.3924,23.4295,303800.0
2010-07-20 10:45:00,31.57,31.62,31.52,31.55,193800.0,23.4369,23.474,23.3998,23.4221,193800.0
2010-07-20 10:50:00,31.54,31.55,31.42,31.42,242800.0,23.4146,23.4221,23.3256,23.3256,242800.0
2010-07-20 10:55:00,31.43,31.54,31.42,31.52,184200.0,23.333,23.4146,23.3256,23.3998,184200.0
2010-07-20 11:00:00,31.52,31.67,31.52,31.67,286200.0,23.3998,23.5112,23.3998,23.5112,286200.0
2010-07-20 11:05:00,31.66,31.82,31.61,31.79,510200.0,23.5037,23.6225,23.4666,23.6002,510200.0
2010-07-20 11:10:00,31.79,31.82,31.7,31.75,352000.0,23.6002,23.6225,23.5334,23.5705,352000.0
2010-07-20 11:15:00,31.75,31.88,31.75,31.84,281000.0,23.5705,23.6671,23.5705,23.6374,281000.0
2010-07-20 11:20:00,31.84,31.89,31.83,31.86,304000.0,23.6374,23.6745,23.6299,23.6522,304000.0
2010-07-20 11:25:00,31.86,31.87,31.73,31.78,283400.0,23.6522,23.6596,23.5557,23.5928,283400.0
2010-07-20 11:30:00,31.77,31.8,31.73,31.75,157800.0,23.5854,23.6077,23.5557,23.5705,157800.0
2010-07-20 11:35:00,31.74,31.78,31.69,31.72,236000.0,23.5631,23.5928,23.526,23.5483,236000.0
2010-07-20 11:40:00,31.72,31.72,31.61,31.63,288200.0,23.5483,23.5483,23.4666,23.4815,288200.0
2010-07-20 11:45:00,31.63,31.7,31.62,31.67,187200.0,23.4815,23.5334,23.474,23.5112,187200.0
2010-07-20 11:50:00,31.67,31.67,31.53,31.55,225800.0,23.5112,23.5112,23.4072,23.4221,225800.0
2010-07-20 11:55:00,31.55,31.57,31.52,31.53,144000.0,23.4221,23.4369,23.3998,23.4072,144000.0
2010-07-20 12:00:00,31.53,31.6,31.5,31.56,158600.0,23.4072,23.4592,23.385,23.4295,158600.0
2010-07-20 12:05:00,31.56,31.62,31.52,31.57,256800.0,23.4295,23.474,23.3998,23.4369,256800.0
2010-07-20 12:10:00,31.57,31.6,31.48,31.48,172200.0,23.4369,23.4592,23.3701,23.3701,172200.0
2010-07-20 12:15:00,31.47,31.48,31.34,31.35,304400.0,23.3627,23.3701,23.2662,23.2736,304400.0
2010-07-20 12:20:00,31.34,31.49,31.33,31.46,108000.0,23.2662,23.3775,23.2588,23.3553,108000.0
2010-07-20 12:25:00,31.46,31.48,31.39,31.39,117000.0,23.3553,23.3701,23.3033,23.3033,117000.0
2010-07-20 12:30:00,31.4,31.47,31.4,31.46,120000.0,23.3107,23.3627,23.3107,23.3553,120000.0
2010-07-20 12:35:00,31.46,31.55,31.45,31.52,164200.0,23.3553,23.4221,23.3478,23.3998,164200.0
2010-07-20 12:40:00,31.52,31.56,31.49,31.56,103600.0,23.3998,23.4295,23.3775,23.4295,103600.0
2010-07-20 12:45:00,31.56,31.61,31.56,31.58,191000.0,23.4295,23.4666,23.4295,23.4443,191000.0
2010-07-20 12:50:00,31.58,31.6,31.55,31.59,125400.0,23.4443,23.4592,23.4221,23.4518,125400.0
2010-07-20 12:55:00,31.59,31.6,31.56,31.58,94800.0,23.4518,23.4592,23.4295,23.4443,94800.0
2010-07-20 13:00:00,31.58,31.62,31.57,31.62,129000.0,23.4443,23.474,23.4369,23.474,129000.0
2010-07-20 13:05:00,31.61,31.63,31.6,31.61,105200.0,23.4666,23.4815,23.4592,23.4666,105200.0
2010-07-20 13:10:00,31.61,31.63,31.45,31.45,104800.0,23.4666,23.4815,23.3478,23.3478,104800.0
2010-07-20 13:15:00,31.45,31.57,31.43,31.57,138400.0,23.3478,23.4369,23.333,23.4369,138400.0
2010-07-20 13:20:00,31.56,31.57,31.52,31.56,119800.0,23.4295,23.4369,23.3998,23.4295,119800.0
2010-07-20 13:25:00,31.56,31.63,31.53,31.62,173600.0,23.4295,23.4815,23.4072,23.474,173600.0
2010-07-20 13:30:00,31.63,31.65,31.6,31.64,158200.0,23.4815,23.4963,23.4592,23.4889,158200.0
2010-07-20 13:35:00,31.64,31.73,31.64,31.71,236400.0,23.4889,23.5557,23.4889,23.5409,236400.0
2010-07-20 13:40:00,31.7,31.74,31.67,31.7,138200.0,23.5334,23.5631,23.5112,23.5334,138200.0
2010-07-20 13:45:00,31.72,31.74,31.68,31.73,191400.0,23.5483,23.5631,23.5186,23.5557,191400.0
2010-07-20 13:50:00,31.73,31.81,31.73,31.81,252800.0,23.5557,23.6151,23.5557,23.6151,252800.0
2010-07-20 13:55:00,31.8,31.88,31.8,31.87,223000.0,23.6077,23.6671,23.6077,23.6596,223000.0
2010-07-20 14:00:00,31.87,31.93,31.85,31.88,406600.0,23.6596,23.7042,23.6448,23.6671,406600.0
2010-07-20 14:05:00,31.89,31.92,31.88,31.91,351000.0,23.6745,23.6968,23.6671,23.6893,351000.0
2010-07-20 14:10:00,31.91,31.97,31.9,31.93,359400.0,23.6893,23.7339,23.6819,23.7042,359400.0
2010-07-20 14:15:00,31.93,31.99,31.89,31.95,442800.0,23.7042,23.7487,23.6745,23.719,442800.0
2010-07-20 14:20:00,31.96,31.98,31.91,31.94,321200.0,23.7264,23.7413,23.6893,23.7116,321200.0
2010-07-20 14:25:00,31.94,32.05,31.93,32.02,621000.0,23.7116,23.7933,23.7042,23.771,621000.0
2010-07-20 14:30:00,32.02,32.15,32.02,32.15,521400.0,23.771,23.8675,23.771,23.8675,521400.0
2010-07-20 14:35:00,32.15,32.19,32.13,32.16,378400.0,23.8675,23.8972,23.8527,23.8749,378400.0
2010-07-20 14:40:00,32.16,32.23,32.11,32.17,388200.0,23.8749,23.9269,23.8378,23.8823,388200.0
2010-07-20 14:45:00,32.17,32.25,32.15,32.22,332400.0,23.8823,23.9417,23.8675,23.9195,332400.0
2010-07-20 14:50:00,32.23,32.24,32.18,32.21,301400.0,23.9269,23.9343,23.8898,23.912,301400.0
2010-07-20 14:55:00,32.21,32.24,32.13,32.21,322800.0,23.912,23.9343,23.8527,23.912,322800.0
2010-07-20 15:00:00,32.21,32.25,32.17,32.25,409800.0,23.912,23.9417,23.8823,23.9417,409800.0
2010-07-20 15:05:00,32.24,32.34,32.2,32.29,367000.0,23.9343,24.0086,23.9046,23.9714,367000.0
2010-07-20 15:10:00,32.29,32.45,32.28,32.43,696000.0,23.9714,24.0902,23.964,24.0754,696000.0
2010-07-20 15:15:00,32.43,32.47,32.38,32.39,593800.0,24.0754,24.1051,24.0382,24.0457,593800.0
2010-07-20 15:20:00,32.39,32.42,32.38,32.41,619800.0,24.0457,24.0679,24.0382,24.0605,619800.0
2010-07-20 15:25:00,32.41,32.49,32.38,32.46,1134000.0,24.0605,24.1199,24.0382,24.0976,1134000.0
2010-07-20 15:30:00,32.46,32.57,32.43,32.44,1345000.0,24.0976,24.1793,24.0754,24.0828,1345000.0
2010-07-20 15:35:00,32.44,32.49,32.27,32.29,946800.0,24.0828,24.1199,23.9566,23.9714,946800.0
2010-07-20 15:40:00,32.3,32.33,32.18,32.28,869800.0,23.9789,24.0011,23.8898,23.964,869800.0
2010-07-20 15:45:00,32.27,32.29,32.21,32.26,848000.0,23.9566,23.9714,23.912,23.9492,848000.0
2010-07-20 15:50:00,32.26,32.29,31.98,32.0,1539600.0,23.9492,23.9714,23.7413,23.7561,1539600.0
2010-07-20 15:55:00,32.01,32.1,32.0,32.09,1223000.0,23.7636,23.8304,23.7561,23.823,1223000.0
2010-07-21 09:30:00,33.91,34.18,33.7,33.94,2631600.0,25.1741,25.3745,25.0182,25.1964,2631600.0
2010-07-21 09:35:00,33.94,34.01,33.65,33.8,1647800.0,25.1964,25.2483,24.9811,25.0924,1647800.0
2010-07-21 09:40:00,33.8,33.8,33.51,33.53,1514000.0,25.0924,25.0924,24.8771,24.892,1514000.0
2010-07-21 09:45:00,33.53,33.63,33.18,33.29,1658400.0,24.892,24.9662,24.6322,24.7138,1658400.0
2010-07-21 09:50:00,33.29,33.42,33.08,33.18,1414400.0,24.7138,24.8103,24.5579,24.6322,1414400.0
2010-07-21 09:55:00,33.18,33.57,33.14,33.47,1194200.0,24.6322,24.9217,24.6025,24.8474,1194200.0
2010-07-21 10:00:00,33.46,33.48,33.32,33.39,904400.0,24.84,24.8549,24.7361,24.7881,904400.0
2010-07-21 10:05:00,33.39,33.43,33.26,33.35,875800.0,24.7881,24.8177,24.6915,24.7584,875800.0
2010-07-21 10:10:00,33.35,33.5,33.33,33.49,1335600.0,24.7584,24.8697,24.7435,24.8623,1335600.0
2010-07-21 10:15:00,33.49,33.65,33.49,33.55,1741600.0,24.8623,24.9811,24.8623,24.9068,1741600.0
2010-07-21 10:20:00,33.55,33.66,33.55,33.59,779200.0,24.9068,24.9885,24.9068,24.9365,779200.0
2010-07-21 10:25:00,33.59,33.63,33.48,33.5,546400.0,24.9365,24.9662,24.8549,24.8697,546400.0
2010-07-21 10:30:00,33.5,33.53,33.36,33.38,772200.0,24.8697,24.892,24.7658,24.7806,772200.0
2010-07-21 10:35:00,33.38,33.46,33.24,33.26,714400.0,24.7806,24.84,24.6767,24.6915,714400.0
2010-07-21 10:40:00,33.26,33.27,33.12,33.13,983800.0,24.6915,24.699,24.5876,24.595,983800.0
2010-07-21 10:45:00,33.12,33.3,33.11,33.27,785200.0,24.5876,24.7212,24.5802,24.699,785200.0
2010-07-21 10:50:00,33.27,33.34,33.2,33.34,482200.0,24.699,24.7509,24.647,24.7509,482200.0
2010-07-21 10:55:00,33.34,33.39,33.26,33.29,605800.0,24.7509,24.7881,24.6915,24.7138,605800.0
2010-07-21 11:00:00,33.29,33.33,33.23,33.26,298000.0,24.7138,24.7435,24.6693,24.6915,298000.0
2010-07-21 11:05:00,33.26,33.27,33.12,33.14,514400.0,24.6915,24.699,24.5876,24.6025,514400.0
2010-07-21 11:10:00,33.15,33.19,33.05,33.15,464600.0,24.6099,24.6396,24.5356,24.6099,464600.0
2010-07-21 11:15:00,33.15,33.15,33.0,33.1,458600.0,24.6099,24.6099,24.4985,24.5728,458600.0
2010-07-21 11:20:00,33.1,33.21,33.09,33.17,319800.0,24.5728,24.6544,24.5653,24.6247,319800.0
2010-07-21 11:25:00,33.16,33.17,33.07,33.09,283600.0,24.6173,24.6247,24.5505,24.5653,283600.0
2010-07-21 11:30:00,33.09,33.15,33.0,33.1,271800.0,24.5653,24.6099,24.4985,24.5728,271800.0
2010-07-21 11:35:00,33.1,33.27,33.05,33.24,478600.0,24.5728,24.699,24.5356,24.6767,478600.0
2010-07-21 11:40:00,33.24,33.35,33.24,33.28,460800.0,24.6767,24.7584,24.6767,24.7064,460800.0
2010-07-21 11:45:00,33.27,33.35,33.25,33.3,197800.0,24.699,24.7584,24.6841,24.7212,197800.0
2010-07-21 11:50:00,33.3,33.42,33.27,33.41,287400.0,24.7212,24.8103,24.699,24.8029,287400.0
2010-07-21 11:55:00,33.41,33.59,33.41,33.57,438800.0,24.8029,24.9365,24.8029,24.9217,438800.0
2010-07-21 12:00:00,33.58,33.63,33.52,33.54,541400.0,24.9291,24.9662,24.8846,24.8994,541400.0
2010-07-21 12:05:00,33.54,33.59,33.48,33.48,211000.0,24.8994,24.9365,24.8549,24.8549,211000.0
2010-07-21 12:10:00,33.49,33.59,33.42,33.52,162200.0,24.8623,24.9365,24.8103,24.8846,162200.0
2010-07-21 12:15:00,33.54,33.67,33.48,33.52,203400.0,24.8994,24.9959,24.8549,24.8846,203400.0
2010-07-21 12:20:00,33.52,33.63,33.51,33.62,202400.0,24.8846,24.9662,24.8771,24.9588,202400.0
2010-07-21 12:25:00,33.6,33.65,33.59,33.61,303800.0,24.944,24.9811,24.9365,24.9514,303800.0
2010-07-21 12:30:00,33.61,33.67,33.57,33.64,323000.0,24.9514,24.9959,24.9217,24.9736,323000.0
2010-07-21 12:35:00,33.64,33.65,33.55,33.56,248200.0,24.9736,24.9811,24.9068,24.9143,248200.0
2010-07-21 12:40:00,33.55,33.58,33.43,33.43,199800.0,24.9068,24.9291,24.8177,24.8177,199800.0
2010-07-21 12:45:00,33.42,33.49,33.42,33.44,226800.0,24.8103,24.8623,24.8103,24.8252,226800.0
2010-07-21 12:50:00,33.44,33.44,33.38,33.41,285000.0,24.8252,24.8252,24.7806,24.8029,285000.0
2010-07-21 12:55:00,33.41,33.47,33.4,33.46,187000.0,24.8029,24.8474,24.7955,24.84,187000.0
2010-07-21 13:00:00,33.46,33.49,33.42,33.45,282000.0,24.84,24.8623,24.8103,24.8326,282000.0
2010-07-21 13:05:00,33.45,33.49,33.44,33.45,201200.0,24.8326,24.8623,24.8252,24.8326,201200.0
2010-07-21 13:10:00,33.45,33.45,33.37,33.43,132400.0,24.8326,24.8326,24.7732,24.8177,132400.0
2010-07-21 13:15:00,33.44,33.45,33.38,33.38,100600.0,24.8252,24.8326,24.7806,24.7806,100600.0
2010-07-21 13:20:00,33.38,33.43,33.37,33.38,89800.0,24.7806,24.8177,24.7732,24.7806,89800.0
2010-07-21 13:25:00,33.38,33.41,33.35,33.4,172000.0,24.7806,24.8029,24.7584,24.7955,172000.0
2010-07-21 13:30:00,33.4,33.48,33.4,33.44,151600.0,24.7955,24.8549,24.7955,24.8252,151600.0
2010-07-21 13:35:00,33.44,33.44,33.36,33.36,111800.0,24.8252,24.8252,24.7658,24.7658,111800.0
2010-07-21 13:40:00,33.36,33.39,33.3,33.33,210400.0,24.7658,24.7881,24.7212,24.7435,210400.0
2010-07-21 13:45:00,33.33,33.43,33.29,33.43,111800.0,24.7435,24.8177,24.7138,24.8177,111800.0
2010-07-21 13:50:00,33.43,33.48,33.41,33.43,259400.0,24.8177,24.8549,24.8029,24.8177,259400.0
2010-07-21 13:55:00,33.43,33.46,33.28,33.29,236400.0,24.8177,24.84,24.7064,24.7138,236400.0
2010-07-21 14:00:00,33.28,33.38,33.16,33.33,818800.0,24.7064,24.7806,24.6173,24.7435,818800.0
2010-07-21 14:05:00,33.32,33.35,33.16,33.16,461200.0,24.7361,24.7584,24.6173,24.6173,461200.0
2010-07-21 14:10:00,33.16,33.17,32.94,33.09,817600.0,24.6173,24.6247,24.454,24.5653,817600.0
2010-07-21 14:15:00,33.08,33.17,32.98,33.06,509400.0,24.5579,24.6247,24.4837,24.5431,509400.0
2010-07-21 14:20:00,33.06,33.17,32.99,33.12,649000.0,24.5431,24.6247,24.4911,24.5876,649000.0
2010-07-21 14:25:00,33.12,33.18,33.09,33.12,408200.0,24.5876,24.6322,24.5653,24.5876,408200.0
2010-07-21 14:30:00,33.11,33.12,32.95,32.96,442600.0,24.5802,24.5876,24.4614,24.4688,442600.0
2010-07-21 14:35:00,32.96,33.06,32.96,33.05,407200.0,24.4688,24.5431,24.4688,24.5356,407200.0
2010-07-21 14:40:00,33.05,33.13,33.01,33.1,211200.0,24.5356,24.595,24.5059,24.5728,211200.0
2010-07-21 14:45:00,33.09,33.16,33.05,33.1,279000.0,24.5653,24.6173,24.5356,24.5728,279000.0
2010-07-21 14:50:00,33.1,33.15,32.88,32.88,555400.0,24.5728,24.6099,24.4094,24.4094,555400.0
2010-07-21 14:55:00,32.88,32.9,32.72,32.77,725200.0,24.4094,24.4243,24.2907,24.3278,725200.0
2010-07-21 15:00:00,32.77,32.89,32.74,32.87,308200.0,24.3278,24.4169,24.3055,24.402,308200.0
2010-07-21 15:05:00,32.88,32.98,32.87,32.96,349800.0,24.4094,24.4837,24.402,24.4688,349800.0
2010-07-21 15:10:00,32.96,33.04,32.83,33.04,429400.0,24.4688,24.5282,24.3723,24.5282,429400.0
2010-07-21 15:15:00,33.04,33.07,32.88,32.92,675000.0,24.5282,24.5505,24.4094,24.4391,675000.0
2010-07-21 15:20:00,32.93,33.01,32.83,32.96,567600.0,24.4466,24.5059,24.3723,24.4688,567600.0
2010-07-21 15:25:00,32.96,32.98,32.85,32.87,471200.0,24.4688,24.4837,24.3872,24.402,471200.0
2010-07-21 15:30:00,32.88,32.98,32.83,32.92,657600.0,24.4094,24.4837,24.3723,24.4391,657600.0
2010-07-21 15:35:00,32.92,32.99,32.91,32.91,412600.0,24.4391,24.4911,24.4317,24.4317,412600.0
2010-07-21 15:40:00,32.91,32.91,32.81,32.87,437000.0,24.4317,24.4317,24.3575,24.402,437000.0
2010-07-21 15:45:00,32.87,32.95,32.83,32.94,555600.0,24.402,24.4614,24.3723,24.454,555600.0
2010-07-21 15:50:00,32.94,32.99,32.91,32.93,649600.0,24.454,24.4911,24.4317,24.4466,649600.0
2010-07-21 15:55:00,32.93,33.04,32.9,33.02,1163800.0,24.4466,24.5282,24.4243,24.5134,1163800.0
2010-07-22 09:30:00,33.99,34.16,33.88,34.06,1423400.0,25.2335,25.3597,25.1518,25.2854,1423400.0
2010-07-22 09:35:00,34.08,34.32,34.01,34.21,1341000.0,25.3003,25.4785,25.2483,25.3968,1341000.0
2010-07-22 09:40:00,34.22,34.54,34.19,34.49,1037200.0,25.4042,25.6418,25.382,25.6047,1037200.0
2010-07-22 09:45:00,34.51,34.7,34.51,34.69,977000.0,25.6195,25.7606,25.6195,25.7531,977000.0
2010-07-22 09:50:00,34.69,34.8,34.59,34.6,965800.0,25.7531,25.8348,25.6789,25.6863,965800.0
2010-07-22 09:55:00,34.6,34.65,34.5,34.52,821000.0,25.6863,25.7234,25.6121,25.6269,821000.0
2010-07-22 10:00:00,34.52,34.94,34.52,34.93,1800200.0,25.6269,25.9387,25.6269,25.9313,1800200.0
2010-07-22 10:05:00,34.93,34.99,34.67,34.76,1121200.0,25.9313,25.9759,25.7383,25.8051,1121200.0
2010-07-22 10:10:00,34.76,34.87,34.74,34.76,615600.0,25.8051,25.8868,25.7903,25.8051,615600.0
2010-07-22 10:15:00,34.75,34.85,34.7,34.71,704000.0,25.7977,25.8719,25.7606,25.768,704000.0
2010-07-22 10:20:00,34.72,34.75,34.63,34.63,811800.0,25.7754,25.7977,25.7086,25.7086,811800.0
2010-07-22 10:25:00,34.63,34.63,34.43,34.46,1249200.0,25.7086,25.7086,25.5601,25.5824,1249200.0
2010-07-22 10:30:00,34.47,34.49,34.41,34.41,646200.0,25.5898,25.6047,25.5453,25.5453,646200.0
2010-07-22 10:35:00,34.41,34.49,34.41,34.47,609200.0,25.5453,25.6047,25.5453,25.5898,609200.0
2010-07-22 10:40:00,34.47,34.5,34.33,34.38,1010000.0,25.5898,25.6121,25.4859,25.523,1010000.0
2010-07-22 10:45:00,34.38,34.58,34.38,34.58,579200.0,25.523,25.6715,25.523,25.6715,579200.0
2010-07-22 10:50:00,34.58,34.67,34.49,34.65,520400.0,25.6715,25.7383,25.6047,25.7234,520400.0
2010-07-22 10:55:00,34.66,34.68,34.59,34.65,512600.0,25.7309,25.7457,25.6789,25.7234,512600.0
2010-07-22 11:00:00,34.65,34.74,34.64,34.72,453200.0,25.7234,25.7903,25.716,25.7754,453200.0
2010-07-22 11:05:00,34.73,34.8,34.72,34.74,663800.0,25.7828,25.8348,25.7754,25.7903,663800.0
2010-07-22 11:10:00,34.74,34.77,34.68,34.74,652000.0,25.7903,25.8125,25.7457,25.7903,652000.0
2010-07-22 11:15:00,34.74,34.82,34.72,34.81,323400.0,25.7903,25.8497,25.7754,25.8422,323400.0
2010-07-22 11:20:00,34.81,34.82,34.72,34.74,368000.0,25.8422,25.8497,25.7754,25.7903,368000.0
2010-07-22 11:25:00,34.74,34.85,34.74,34.77,267800.0,25.7903,25.8719,25.7903,25.8125,267800.0
2010-07-22 11:30:00,34.76,34.79,34.72,34.75,342200.0,25.8051,25.8274,25.7754,25.7977,342200.0
2010-07-22 11:35:00,34.75,34.8,34.68,34.73,444200.0,25.7977,25.8348,25.7457,25.7828,444200.0
2010-07-22 11:40:00,34.74,34.76,34.69,34.69,286000.0,25.7903,25.8051,25.7531,25.7531,286000.0
2010-07-22 11:45:00,34.69,34.74,34.68,34.71,288400.0,25.7531,25.7903,25.7457,25.768,288400.0
2010-07-22 11:50:00,34.71,34.8,34.71,34.77,333400.0,25.768,25.8348,25.768,25.8125,333400.0
2010-07-22 11:55:00,34.77,34.77,34.66,34.72,310800.0,25.8125,25.8125,25.7309,25.7754,310800.0
2010-07-22 12:00:00,34.72,34.74,34.66,34.7,311000.0,25.7754,25.7903,25.7309,25.7606,311000.0
2010-07-22 12:05:00,34.7,34.7,34.63,34.68,353400.0,25.7606,25.7606,25.7086,25.7457,353400.0
2010-07-22 12:10:00,34.68,34.69,34.6,34.62,235800.0,25.7457,25.7531,25.6863,25.7012,235800.0
2010-07-22 12:15:00,34.62,34.74,34.62,34.73,296200.0,25.7012,25.7903,25.7012,25.7828,296200.0
2010-07-22 12:20:00,34.72,34.74,34.63,34.73,279600.0,25.7754,25.7903,25.7086,25.7828,279600.0
2010-07-22 12:25:00,34.72,34.75,34.7,34.73,162200.0,25.7754,25.7977,25.7606,25.7828,162200.0
2010-07-22 12:30:00,34.73,34.74,34.71,34.73,152000.0,25.7828,25.7903,25.768,25.7828,152000.0
2010-07-22 12:35:00,34.73,34.74,34.66,34.68,174200.0,25.7828,25.7903,25.7309,25.7457,174200.0
2010-07-22 12:40:00,34.69,34.69,34.65,34.67,147200.0,25.7531,25.7531,25.7234,25.7383,147200.0
2010-07-22 12:45:00,34.67,34.69,34.65,34.69,121000.0,25.7383,25.7531,25.7234,25.7531,121000.0
2010-07-22 12:50:00,34.7,34.72,34.66,34.72,202000.0,25.7606,25.7754,25.7309,25.7754,202000.0
2010-07-22 12:55:00,34.71,34.74,34.69,34.7,146600.0,25.768,25.7903,25.7531,25.7606,146600.0
2010-07-22 13:00:00,34.71,34.73,34.7,34.7,143800.0,25.768,25.7828,25.7606,25.7606,143800.0
2010-07-22 13:05:00,34.7,34.74,34.7,34.74,127800.0,25.7606,25.7903,25.7606,25.7903,127800.0
2010-07-22 13:10:00,34.74,34.83,34.74,34.79,226000.0,25.7903,25.8571,25.7903,25.8274,226000.0
2010-07-22 13:15:00,34.79,34.83,34.77,34.82,200400.0,25.8274,25.8571,25.8125,25.8497,200400.0
2010-07-22 13:20:00,34.81,34.88,34.81,34.88,267400.0,25.8422,25.8942,25.8422,25.8942,267400.0
2010-07-22 13:25:00,34.88,34.9,34.86,34.88,286800.0,25.8942,25.909,25.8793,25.8942,286800.0
2010-07-22 13:30:00,34.89,34.93,34.88,34.92,194800.0,25.9016,25.9313,25.8942,25.9239,194800.0
2010-07-22 13:35:00,34.92,34.95,34.86,34.87,210400.0,25.9239,25.9462,25.8793,25.8868,210400.0
2010-07-22 13:40:00,34.88,34.88,34.76,34.77,281200.0,25.8942,25.8942,25.8051,25.8125,281200.0
2010-07-22 13:45:00,34.77,34.78,34.74,34.76,186600.0,25.8125,25.82,25.7903,25.8051,186600.0
2010-07-22 13:50:00,34.76,34.79,34.7,34.74,227200.0,25.8051,25.8274,25.7606,25.7903,227200.0
2010-07-22 13:55:00,34.74,34.77,34.71,34.75,220800.0,25.7903,25.8125,25.768,25.7977,220800.0
2010-07-22 14:00:00,34.75,34.79,34.73,34.73,229600.0,25.7977,25.8274,25.7828,25.7828,229600.0
2010-07-22 14:05:00,34.73,34.79,34.73,34.76,148000.0,25.7828,25.8274,25.7828,25.8051,148000.0
2010-07-22 14:10:00,34.77,34.79,34.74,34.75,129000.0,25.8125,25.8274,25.7903,25.7977,129000.0
2010-07-22 14:15:00,34.75,34.8,34.71,34.73,169800.0,25.7977,25.8348,25.768,25.7828,169800.0
2010-07-22 14:20:00,34.72,34.74,34.7,34.72,146000.0,25.7754,25.7903,25.7606,25.7754,146000.0
2010-07-22 14:25:00,34.72,34.8,34.72,34.79,195800.0,25.7754,25.8348,25.7754,25.8274,195800.0
2010-07-22 14:30:00,34.79,34.79,34.67,34.68,408600.0,25.8274,25.8274,25.7383,25.7457,408600.0
2010-07-22 14:35:00,34.67,34.73,34.58,34.58,418000.0,25.7383,25.7828,25.6715,25.6715,418000.0
2010-07-22 14:40:00,34.58,34.6,34.55,34.58,335200.0,25.6715,25.6863,25.6492,25.6715,335200.0
2010-07-22 14:45:00,34.58,34.67,34.58,34.65,321000.0,25.6715,25.7383,25.6715,25.7234,321000.0
2010-07-22 14:50:00,34.65,34.68,34.62,34.65,176000.0,25.7234,25.7457,25.7012,25.7234,176000.0
2010-07-22 14:55:00,34.65,34.68,34.64,34.64,155000.0,25.7234,25.7457,25.716,25.716,155000.0
2010-07-22 15:00:00,34.64,34.64,34.58,34.59,269000.0,25.716,25.716,25.6715,25.6789,269000.0
2010-07-22 15:05:00,34.59,34.59,34.52,34.55,292400.0,25.6789,25.6789,25.6269,25.6492,292400.0
2010-07-22 15:10:00,34.55,34.58,34.52,34.54,354800.0,25.6492,25.6715,25.6269,25.6418,354800.0
2010-07-22 15:15:00,34.54,34.63,34.54,34.58,299600.0,25.6418,25.7086,25.6418,25.6715,299600.0
2010-07-22 15:20:00,34.59,34.62,34.56,34.57,339200.0,25.6789,25.7012,25.6566,25.6641,339200.0
2010-07-22 15:25:00,34.57,34.63,34.57,34.61,399600.0,25.6641,25.7086,25.6641,25.6938,399600.0
2010-07-22 15:30:00,34.6,34.62,34.54,34.54,658600.0,25.6863,25.7012,25.6418,25.6418,658600.0
2010-07-22 15:35:00,34.54,34.54,34.38,34.4,860000.0,25.6418,25.6418,25.523,25.5379,860000.0
2010-07-22 15:40:00,34.4,34.45,34.35,34.4,648200.0,25.5379,25.575,25.5007,25.5379,648200.0
2010-07-22 15:45:00,34.39,34.48,34.34,34.4,838000.0,25.5304,25.5972,25.4933,25.5379,838000.0
2010-07-22 15:50:00,34.4,34.44,34.31,34.34,898400.0,25.5379,25.5676,25.471,25.4933,898400.0
2010-07-22 15:55:00,34.34,34.43,34.34,34.4,1208600.0,25.4933,25.5601,25.4933,25.5379,1208600.0
2010-07-23 09:30:00,34.56,34.73,34.42,34.54,651800.0,25.6566,25.7828,25.5527,25.6418,651800.0
2010-07-23 09:35:00,34.54,34.77,34.51,34.77,587600.0,25.6418,25.8125,25.6195,25.8125,587600.0
2010-07-23 09:40:00,34.77,34.94,34.76,34.85,769000.0,25.8125,25.9387,25.8051,25.8719,769000.0
2010-07-23 09:45:00,34.85,34.92,34.73,34.77,403200.0,25.8719,25.9239,25.7828,25.8125,403200.0
2010-07-23 09:50:00,34.79,34.81,34.59,34.71,895800.0,25.8274,25.8422,25.6789,25.768,895800.0
2010-07-23 09:55:00,34.71,34.83,34.52,34.54,491600.0,25.768,25.8571,25.6269,25.6418,491600.0
2010-07-23 10:00:00,34.53,34.55,34.38,34.43,625200.0,25.6344,25.6492,25.523,25.5601,625200.0
2010-07-23 10:05:00,34.43,34.73,34.43,34.63,406600.0,25.5601,25.7828,25.5601,25.7086,406600.0
2010-07-23 10:10:00,34.65,34.73,34.44,34.67,572800.0,25.7234,25.7828,25.5676,25.7383,572800.0
2010-07-23 10:15:00,34.67,34.88,34.63,34.8,578000.0,25.7383,25.8942,25.7086,25.8348,578000.0
2010-07-23 10:20:00,34.81,34.84,34.73,34.82,211600.0,25.8422,25.8645,25.7828,25.8497,211600.0
2010-07-23 10:25:00,34.82,34.93,34.78,34.92,310600.0,25.8497,25.9313,25.82,25.9239,310600.0
2010-07-23 10:30:00,34.92,35.24,34.92,35.07,1256600.0,25.9239,26.1615,25.9239,26.0352,1256600.0
2010-07-23 10:35:00,35.07,35.11,35.01,35.08,306800.0,26.0352,26.0649,25.9907,26.0427,306800.0
2010-07-23 10:40:00,35.08,35.18,35.02,35.06,371600.0,26.0427,26.1169,25.9981,26.0278,371600.0
2010-07-23 10:45:00,35.07,35.13,35.03,35.13,222600.0,26.0352,26.0798,26.0056,26.0798,222600.0
2010-07-23 10:50:00,35.13,35.15,35.07,35.07,275200.0,26.0798,26.0946,26.0352,26.0352,275200.0
2010-07-23 10:55:00,35.08,35.1,34.98,34.98,246800.0,26.0427,26.0575,25.9684,25.9684,246800.0
2010-07-23 11:00:00,34.99,35.04,34.96,35.02,206200.0,25.9759,26.013,25.9536,25.9981,206200.0
2010-07-23 11:05:00,35.02,35.12,35.01,35.07,217200.0,25.9981,26.0724,25.9907,26.0352,217200.0
2010-07-23 11:10:00,35.07,35.15,34.98,35.02,332200.0,26.0352,26.0946,25.9684,25.9981,332200.0
2010-07-23 11:15:00,35.02,35.04,34.95,34.96,128800.0,25.9981,26.013,25.9462,25.9536,128800.0
2010-07-23 11:20:00,34.96,34.99,34.89,34.95,178400.0,25.9536,25.9759,25.9016,25.9462,178400.0
2010-07-23 11:25:00,34.95,35.11,34.95,35.07,154400.0,25.9462,26.0649,25.9462,26.0352,154400.0
2010-07-23 11:30:00,35.07,35.12,35.02,35.02,200200.0,26.0352,26.0724,25.9981,25.9981,200200.0
2010-07-23 11:35:00,35.05,35.08,34.98,34.98,182600.0,26.0204,26.0427,25.9684,25.9684,182600.0
2010-07-23 11:40:00,34.98,34.98,34.85,34.88,255800.0,25.9684,25.9684,25.8719,25.8942,255800.0
2010-07-23 11:45:00,34.88,34.94,34.84,34.93,193400.0,25.8942,25.9387,25.8645,25.9313,193400.0
2010-07-23 11:50:00,34.94,34.97,34.88,34.96,195600.0,25.9387,25.961,25.8942,25.9536,195600.0
2010-07-23 11:55:00,34.96,34.98,34.87,34.93,265800.0,25.9536,25.9684,25.8868,25.9313,265800.0
2010-07-23 12:00:00,34.94,35.05,34.72,34.74,485600.0,25.9387,26.0204,25.7754,25.7903,485600.0
2010-07-23 12:05:00,34.74,34.83,34.68,34.73,385000.0,25.7903,25.8571,25.7457,25.7828,385000.0
2010-07-23 12:10:00,34.73,34.76,34.59,34.74,523400.0,25.7828,25.8051,25.6789,25.7903,523400.0
2010-07-23 12:15:00,34.74,34.95,34.67,34.95,283600.0,25.7903,25.9462,25.7383,25.9462,283600.0
2010-07-23 12:20:00,34.95,34.97,34.81,34.85,310400.0,25.9462,25.961,25.8422,25.8719,310400.0
2010-07-23 12:25:00,34.85,35.03,34.85,34.97,358800.0,25.8719,26.0056,25.8719,25.961,358800.0
2010-07-23 12:30:00,34.99,35.02,34.9,34.99,267600.0,25.9759,25.9981,25.909,25.9759,267600.0
2010-07-23 12:35:00,34.99,35.02,34.91,35.01,207200.0,25.9759,25.9981,25.9165,25.9907,207200.0
2010-07-23 12:40:00,35.01,35.02,34.93,34.97,218000.0,25.9907,25.9981,25.9313,25.961,218000.0
2010-07-23 12:45:00,34.98,35.0,34.94,34.99,214600.0,25.9684,25.9833,25.9387,25.9759,214600.0
2010-07-23 12:50:00,34.99,35.0,34.93,34.99,286800.0,25.9759,25.9833,25.9313,25.9759,286800.0
2010-07-23 12:55:00,34.99,35.14,34.98,35.14,336400.0,25.9759,26.0872,25.9684,26.0872,336400.0
2010-07-23 13:00:00,35.14,35.19,35.13,35.15,334400.0,26.0872,26.1243,26.0798,26.0946,334400.0
2010-07-23 13:05:00,35.15,35.24,35.11,35.2,353400.0,26.0946,26.1615,26.0649,26.1318,353400.0
2010-07-23 13:10:00,35.2,35.25,35.19,35.23,224200.0,26.1318,26.1689,26.1243,26.154,224200.0
2010-07-23 13:15:00,35.22,35.3,35.2,35.27,294000.0,26.1466,26.206,26.1318,26.1837,294000.0
2010-07-23 13:20:00,35.27,35.34,35.26,35.32,185200.0,26.1837,26.2357,26.1763,26.2208,185200.0
2010-07-23 13:25:00,35.32,35.38,35.31,35.37,399800.0,26.2208,26.2654,26.2134,26.258,399800.0
2010-07-23 13:30:00,35.37,35.43,35.32,35.4,302600.0,26.258,26.3025,26.2208,26.2802,302600.0
2010-07-23 13:35:00,35.39,35.43,35.32,35.36,232000.0,26.2728,26.3025,26.2208,26.2505,232000.0
2010-07-23 13:40:00,35.37,35.38,35.32,35.32,291400.0,26.258,26.2654,26.2208,26.2208,291400.0
2010-07-23 13:45:00,35.33,35.4,35.32,35.4,192200.0,26.2283,26.2802,26.2208,26.2802,192200.0
2010-07-23 13:50:00,35.4,35.5,35.39,35.47,464800.0,26.2802,26.3545,26.2728,26.3322,464800.0
2010-07-23 13:55:00,35.48,35.58,35.47,35.52,547600.0,26.3396,26.4139,26.3322,26.3693,547600.0
2010-07-23 14:00:00,35.51,35.56,35.49,35.52,428800.0,26.3619,26.399,26.347,26.3693,428800.0
2010-07-23 14:05:00,35.52,35.69,35.52,35.68,681600.0,26.3693,26.4955,26.3693,26.4881,681600.0
2010-07-23 14:10:00,35.68,35.68,35.56,35.6,576200.0,26.4881,26.4881,26.399,26.4287,576200.0
2010-07-23 14:15:00,35.6,35.65,35.6,35.63,180800.0,26.4287,26.4658,26.4287,26.451,180800.0
2010-07-23 14:20:00,35.63,35.64,35.47,35.5,359200.0,26.451,26.4584,26.3322,26.3545,359200.0
2010-07-23 14:25:00,35.49,35.52,35.43,35.51,270200.0,26.347,26.3693,26.3025,26.3619,270200.0
2010-07-23 14:30:00,35.52,35.54,35.48,35.51,218000.0,26.3693,26.3842,26.3396,26.3619,218000.0
2010-07-23 14:35:00,35.51,35.54,35.48,35.51,243600.0,26.3619,26.3842,26.3396,26.3619,243600.0
2010-07-23 14:40:00,35.51,35.57,35.48,35.56,159400.0,26.3619,26.4064,26.3396,26.399,159400.0
2010-07-23 14:45:00,35.56,35.59,35.51,35.56,172400.0,26.399,26.4213,26.3619,26.399,172400.0
2010-07-23 14:50:00,35.57,35.65,35.56,35.65,169600.0,26.4064,26.4658,26.399,26.4658,169600.0
2010-07-23 14:55:00,35.65,35.68,35.54,35.62,247400.0,26.4658,26.4881,26.3842,26.4436,247400.0
2010-07-23 15:00:00,35.62,35.62,35.53,35.55,266200.0,26.4436,26.4436,26.3767,26.3916,266200.0
2010-07-23 15:05:00,35.56,35.63,35.54,35.62,204200.0,26.399,26.451,26.3842,26.4436,204200.0
2010-07-23 15:10:00,35.62,35.63,35.49,35.51,309400.0,26.4436,26.451,26.347,26.3619,309400.0
2010-07-23 15:15:00,35.52,35.57,35.45,35.54,356000.0,26.3693,26.4064,26.3174,26.3842,356000.0
2010-07-23 15:20:00,35.53,35.55,35.48,35.53,260800.0,26.3767,26.3916,26.3396,26.3767,260800.0
2010-07-23 15:25:00,35.53,35.54,35.42,35.49,316600.0,26.3767,26.3842,26.2951,26.347,316600.0
2010-07-23 15:30:00,35.48,35.5,35.41,35.48,353200.0,26.3396,26.3545,26.2877,26.3396,353200.0
2010-07-23 15:35:00,35.49,35.51,35.31,35.37,434800.0,26.347,26.3619,26.2134,26.258,434800.0
2010-07-23 15:40:00,35.37,35.42,35.26,35.32,643800.0,26.258,26.2951,26.1763,26.2208,643800.0
2010-07-23 15:45:00,35.33,35.45,35.32,35.42,608200.0,26.2283,26.3174,26.2208,26.2951,608200.0
2010-07-23 15:50:00,35.42,35.5,35.42,35.5,820000.0,26.2951,26.3545,26.2951,26.3545,820000.0
2010-07-23 15:55:00,35.5,35.58,35.49,35.55,938200.0,26.3545,26.4139,26.347,26.3916,938200.0
2010-07-26 09:30:00,35.42,35.61,35.4,35.48,663400.0,26.2951,26.4361,26.2802,26.3396,663400.0
2010-07-26 09:35:00,35.47,35.52,35.31,35.38,440200.0,26.3322,26.3693,26.2134,26.2654,440200.0
2010-07-26 09:40:00,35.38,35.38,35.25,35.27,372600.0,26.2654,26.2654,26.1689,26.1837,372600.0
2010-07-26 09:45:00,35.27,35.3,35.13,35.13,450200.0,26.1837,26.206,26.0798,26.0798,450200.0
2010-07-26 09:50:00,35.13,35.19,35.02,35.15,403600.0,26.0798,26.1243,25.9981,26.0946,403600.0
2010-07-26 09:55:00,35.16,35.25,35.06,35.15,444400.0,26.1021,26.1689,26.0278,26.0946,444400.0
2010-07-26 10:00:00,35.15,35.47,35.15,35.35,1030000.0,26.0946,26.3322,26.0946,26.2431,1030000.0
2010-07-26 10:05:00,35.35,35.6,35.35,35.55,585000.0,26.2431,26.4287,26.2431,26.3916,585000.0
2010-07-26 10:10:00,35.56,35.62,35.55,35.6,416600.0,26.399,26.4436,26.3916,26.4287,416600.0
2010-07-26 10:15:00,35.6,35.7,35.56,35.69,550000.0,26.4287,26.5029,26.399,26.4955,550000.0
2010-07-26 10:20:00,35.67,35.71,35.47,35.5,424400.0,26.4807,26.5104,26.3322,26.3545,424400.0
2010-07-26 10:25:00,35.49,35.57,35.47,35.52,330400.0,26.347,26.4064,26.3322,26.3693,330400.0
2010-07-26 10:30:00,35.52,35.58,35.46,35.52,487400.0,26.3693,26.4139,26.3248,26.3693,487400.0
2010-07-26 10:35:00,35.52,35.65,35.51,35.64,287600.0,26.3693,26.4658,26.3619,26.4584,287600.0
2010-07-26 10:40:00,35.63,35.65,35.49,35.49,283400.0,26.451,26.4658,26.347,26.347,283400.0
2010-07-26 10:45:00,35.48,35.56,35.46,35.54,187400.0,26.3396,26.399,26.3248,26.3842,187400.0
2010-07-26 10:50:00,35.55,35.59,35.48,35.52,184200.0,26.3916,26.4213,26.3396,26.3693,184200.0
2010-07-26 10:55:00,35.52,35.58,35.5,35.52,172200.0,26.3693,26.4139,26.3545,26.3693,172200.0
2010-07-26 11:00:00,35.51,35.62,35.51,35.55,226000.0,26.3619,26.4436,26.3619,26.3916,226000.0
2010-07-26 11:05:00,35.55,35.56,35.45,35.52,293200.0,26.3916,26.399,26.3174,26.3693,293200.0
2010-07-26 11:10:00,35.52,35.58,35.5,35.54,202400.0,26.3693,26.4139,26.3545,26.3842,202400.0
2010-07-26 11:15:00,35.55,35.65,35.53,35.63,271200.0,26.3916,26.4658,26.3767,26.451,271200.0
2010-07-26 11:20:00,35.63,35.69,35.59,35.62,233400.0,26.451,26.4955,26.4213,26.4436,233400.0
2010-07-26 11:25:00,35.63,35.69,35.59,35.62,119000.0,26.451,26.4955,26.4213,26.4436,119000.0
2010-07-26 11:30:00,35.63,35.67,35.6,35.63,122000.0,26.451,26.4807,26.4287,26.451,122000.0
2010-07-26 11:35:00,35.63,35.74,35.63,35.71,243400.0,26.451,26.5326,26.451,26.5104,243400.0
2010-07-26 11:40:00,35.71,35.8,35.69,35.79,192600.0,26.5104,26.5772,26.4955,26.5698,192600.0
2010-07-26 11:45:00,35.79,35.88,35.78,35.87,384600.0,26.5698,26.6366,26.5623,26.6292,384600.0
2010-07-26 11:50:00,35.87,35.87,35.78,35.82,209800.0,26.6292,26.6292,26.5623,26.592,209800.0
2010-07-26 11:55:00,35.82,35.86,35.8,35.81,198400.0,26.592,26.6217,26.5772,26.5846,198400.0
2010-07-26 12:00:00,35.81,35.85,35.8,35.83,160600.0,26.5846,26.6143,26.5772,26.5995,160600.0
2010-07-26 12:05:00,35.82,35.9,35.81,35.89,180400.0,26.592,26.6514,26.5846,26.644,180400.0
2010-07-26 12:10:00,35.9,35.9,35.77,35.79,159000.0,26.6514,26.6514,26.5549,26.5698,159000.0
2010-07-26 12:15:00,35.77,35.78,35.71,35.72,159600.0,26.5549,26.5623,26.5104,26.5178,159600.0
2010-07-26 12:20:00,35.71,35.78,35.7,35.77,169000.0,26.5104,26.5623,26.5029,26.5549,169000.0
2010-07-26 12:25:00,35.77,35.84,35.76,35.83,87400.0,26.5549,26.6069,26.5475,26.5995,87400.0
2010-07-26 12:30:00,35.83,35.85,35.72,35.74,196400.0,26.5995,26.6143,26.5178,26.5326,196400.0
2010-07-26 12:35:00,35.75,35.8,35.74,35.76,117600.0,26.5401,26.5772,26.5326,26.5475,117600.0
2010-07-26 12:40:00,35.77,35.79,35.71,35.72,149000.0,26.5549,26.5698,26.5104,26.5178,149000.0
2010-07-26 12:45:00,35.72,35.8,35.72,35.76,166400.0,26.5178,26.5772,26.5178,26.5475,166400.0
2010-07-26 12:50:00,35.77,35.85,35.74,35.83,186600.0,26.5549,26.6143,26.5326,26.5995,186600.0
2010-07-26 12:55:00,35.84,35.87,35.79,35.85,131600.0,26.6069,26.6292,26.5698,26.6143,131600.0
2010-07-26 13:00:00,35.85,35.87,35.8,35.8,76600.0,26.6143,26.6292,26.5772,26.5772,76600.0
2010-07-26 13:05:00,35.79,35.81,35.73,35.76,200200.0,26.5698,26.5846,26.5252,26.5475,200200.0
2010-07-26 13:10:00,35.76,35.8,35.73,35.78,96000.0,26.5475,26.5772,26.5252,26.5623,96000.0
2010-07-26 13:15:00,35.78,35.79,35.75,35.76,75400.0,26.5623,26.5698,26.5401,26.5475,75400.0
2010-07-26 13:20:00,35.77,35.78,35.73,35.73,84800.0,26.5549,26.5623,26.5252,26.5252,84800.0
2010-07-26 13:25:00,35.73,35.78,35.71,35.77,151400.0,26.5252,26.5623,26.5104,26.5549,151400.0
2010-07-26 13:30:00,35.77,35.82,35.77,35.77,174200.0,26.5549,26.592,26.5549,26.5549,174200.0
2010-07-26 13:35:00,35.79,35.79,35.74,35.74,93200.0,26.5698,26.5698,26.5326,26.5326,93200.0
2010-07-26 13:40:00,35.74,35.8,35.74,35.77,91400.0,26.5326,26.5772,26.5326,26.5549,91400.0
2010-07-26 13:45:00,35.77,35.8,35.74,35.77,115200.0,26.5549,26.5772,26.5326,26.5549,115200.0
2010-07-26 13:50:00,35.77,35.77,35.7,35.75,120600.0,26.5549,26.5549,26.5029,26.5401,120600.0
2010-07-26 13:55:00,35.76,35.8,35.73,35.8,202000.0,26.5475,26.5772,26.5252,26.5772,202000.0
2010-07-26 14:00:00,35.8,35.8,35.74,35.77,101000.0,26.5772,26.5772,26.5326,26.5549,101000.0
2010-07-26 14:05:00,35.77,35.78,35.74,35.76,122600.0,26.5549,26.5623,26.5326,26.5475,122600.0
2010-07-26 14:10:00,35.76,35.77,35.71,35.71,97800.0,26.5475,26.5549,26.5104,26.5104,97800.0
2010-07-26 14:15:00,35.71,35.71,35.59,35.6,271200.0,26.5104,26.5104,26.4213,26.4287,271200.0
2010-07-26 14:20:00,35.6,35.61,35.44,35.45,218000.0,26.4287,26.4361,26.3099,26.3174,218000.0
2010-07-26 14:25:00,35.44,35.49,35.39,35.41,267000.0,26.3099,26.347,26.2728,26.2877,267000.0
2010-07-26 14:30:00,35.4,35.45,35.38,35.41,206000.0,26.2802,26.3174,26.2654,26.2877,206000.0
2010-07-26 14:35:00,35.42,35.45,35.35,35.4,201800.0,26.2951,26.3174,26.2431,26.2802,201800.0
2010-07-26 14:40:00,35.4,35.5,35.38,35.45,161600.0,26.2802,26.3545,26.2654,26.3174,161600.0
2010-07-26 14:45:00,35.45,35.48,35.4,35.41,124400.0,26.3174,26.3396,26.2802,26.2877,124400.0
2010-07-26 14:50:00,35.41,35.42,35.36,35.38,148200.0,26.2877,26.2951,26.2505,26.2654,148200.0
2010-07-26 14:55:00,35.38,35.46,35.36,35.41,172000.0,26.2654,26.3248,26.2505,26.2877,172000.0
2010-07-26 15:00:00,35.42,35.53,35.41,35.51,219200.0,26.2951,26.3767,26.2877,26.3619,219200.0
2010-07-26 15:05:00,35.51,35.53,35.43,35.51,181200.0,26.3619,26.3767,26.3025,26.3619,181200.0
2010-07-26 15:10:00,35.5,35.54,35.48,35.51,177000.0,26.3545,26.3842,26.3396,26.3619,177000.0
2010-07-26 15:15:00,35.51,35.52,35.45,35.48,122600.0,26.3619,26.3693,26.3174,26.3396,122600.0
2010-07-26 15:20:00,35.49,35.55,35.47,35.52,161400.0,26.347,26.3916,26.3322,26.3693,161400.0
2010-07-26 15:25:00,35.52,35.62,35.51,35.52,175000.0,26.3693,26.4436,26.3619,26.3693,175000.0
2010-07-26 15:30:00,35.52,35.58,35.5,35.55,202400.0,26.3693,26.4139,26.3545,26.3916,202400.0
2010-07-26 15:35:00,35.55,35.57,35.48,35.53,231200.0,26.3916,26.4064,26.3396,26.3767,231200.0
2010-07-26 15:40:00,35.53,35.58,35.51,35.52,295800.0,26.3767,26.4139,26.3619,26.3693,295800.0
2010-07-26 15:45:00,35.52,35.65,35.52,35.62,406400.0,26.3693,26.4658,26.3693,26.4436,406400.0
2010-07-26 15:50:00,35.63,35.65,35.58,35.59,368600.0,26.451,26.4658,26.4139,26.4213,368600.0
2010-07-26 15:55:00,35.59,35.64,35.57,35.64,601800.0,26.4213,26.4584,26.4064,26.4584,601800.0
2010-07-27 09:30:00,35.79,36.0,35.72,35.79,1078400.0,26.5698,26.7257,26.5178,26.5698,1078400.0
2010-07-27 09:35:00,35.81,35.9,35.58,35.88,717400.0,26.5846,26.6514,26.4139,26.6366,717400.0
2010-07-27 09:40:00,35.88,35.9,35.44,35.48,801600.0,26.6366,26.6514,26.3099,26.3396,801600.0
2010-07-27 09:45:00,35.48,35.52,35.33,35.5,704200.0,26.3396,26.3693,26.2283,26.3545,704200.0
2010-07-27 09:50:00,35.5,35.5,35.25,35.38,540800.0,26.3545,26.3545,26.1689,26.2654,540800.0
2010-07-27 09:55:00,35.38,35.41,35.28,35.31,327000.0,26.2654,26.2877,26.1911,26.2134,327000.0
2010-07-27 10:00:00,35.32,35.5,35.21,35.25,686200.0,26.2208,26.3545,26.1392,26.1689,686200.0
2010-07-27 10:05:00,35.24,35.25,35.08,35.1,541000.0,26.1615,26.1689,26.0427,26.0575,541000.0
2010-07-27 10:10:00,35.09,35.13,34.88,34.94,893800.0,26.0501,26.0798,25.8942,25.9387,893800.0
2010-07-27 10:15:00,34.94,35.05,34.83,34.98,782800.0,25.9387,26.0204,25.8571,25.9684,782800.0
2010-07-27 10:20:00,34.98,34.99,34.85,34.91,531000.0,25.9684,25.9759,25.8719,25.9165,531000.0
2010-07-27 10:25:00,34.9,35.02,34.83,34.99,424000.0,25.909,25.9981,25.8571,25.9759,424000.0
2010-07-27 10:30:00,34.99,35.04,34.87,34.88,363600.0,25.9759,26.013,25.8868,25.8942,363600.0
2010-07-27 10:35:00,34.9,35.02,34.9,34.95,368600.0,25.909,25.9981,25.909,25.9462,368600.0
2010-07-27 10:40:00,34.94,34.98,34.88,34.93,260000.0,25.9387,25.9684,25.8942,25.9313,260000.0
2010-07-27 10:45:00,34.93,34.95,34.74,34.77,589200.0,25.9313,25.9462,25.7903,25.8125,589200.0
2010-07-27 10:50:00,34.77,34.8,34.72,34.77,442000.0,25.8125,25.8348,25.7754,25.8125,442000.0
2010-07-27 10:55:00,34.77,34.77,34.65,34.7,419400.0,25.8125,25.8125,25.7234,25.7606,419400.0
2010-07-27 11:00:00,34.7,34.72,34.58,34.59,451000.0,25.7606,25.7754,25.6715,25.6789,451000.0
2010-07-27 11:05:00,34.58,34.62,34.52,34.55,334000.0,25.6715,25.7012,25.6269,25.6492,334000.0
2010-07-27 11:10:00,34.54,34.54,34.31,34.37,951400.0,25.6418,25.6418,25.471,25.5156,951400.0
2010-07-27 11:15:00,34.36,34.38,34.33,34.35,456200.0,25.5082,25.523,25.4859,25.5007,456200.0
2010-07-27 11:20:00,34.35,34.46,34.34,34.38,414400.0,25.5007,25.5824,25.4933,25.523,414400.0
2010-07-27 11:25:00,34.39,34.48,34.37,34.47,233000.0,25.5304,25.5972,25.5156,25.5898,233000.0
2010-07-27 11:30:00,34.48,34.5,34.43,34.47,252400.0,25.5972,25.6121,25.5601,25.5898,252400.0
2010-07-27 11:35:00,34.47,34.62,34.46,34.6,244800.0,25.5898,25.7012,25.5824,25.6863,244800.0
2010-07-27 11:40:00,34.6,34.62,34.53,34.57,189000.0,25.6863,25.7012,25.6344,25.6641,189000.0
2010-07-27 11:45:00,34.58,34.6,34.54,34.58,140600.0,25.6715,25.6863,25.6418,25.6715,140600.0
2010-07-27 11:50:00,34.59,34.69,34.59,34.63,226400.0,25.6789,25.7531,25.6789,25.7086,226400.0
2010-07-27 11:55:00,34.63,34.73,34.63,34.72,137800.0,25.7086,25.7828,25.7086,25.7754,137800.0
2010-07-27 12:00:00,34.73,34.74,34.66,34.66,183600.0,25.7828,25.7903,25.7309,25.7309,183600.0
2010-07-27 12:05:00,34.67,34.71,34.61,34.71,141800.0,25.7383,25.768,25.6938,25.768,141800.0
2010-07-27 12:10:00,34.72,34.9,34.72,34.85,385000.0,25.7754,25.909,25.7754,25.8719,385000.0
2010-07-27 12:15:00,34.85,34.88,34.81,34.87,200200.0,25.8719,25.8942,25.8422,25.8868,200200.0
2010-07-27 12:20:00,34.88,34.93,34.81,34.81,194200.0,25.8942,25.9313,25.8422,25.8422,194200.0
2010-07-27 12:25:00,34.81,34.88,34.8,34.84,96200.0,25.8422,25.8942,25.8348,25.8645,96200.0
2010-07-27 12:30:00,34.84,34.84,34.71,34.72,180000.0,25.8645,25.8645,25.768,25.7754,180000.0
2010-07-27 12:35:00,34.72,34.72,34.68,34.7,131200.0,25.7754,25.7754,25.7457,25.7606,131200.0
2010-07-27 12:40:00,34.7,34.72,34.65,34.65,98200.0,25.7606,25.7754,25.7234,25.7234,98200.0
2010-07-27 12:45:00,34.65,34.67,34.58,34.58,199400.0,25.7234,25.7383,25.6715,25.6715,199400.0
2010-07-27 12:50:00,34.58,34.63,34.56,34.56,251400.0,25.6715,25.7086,25.6566,25.6566,251400.0
2010-07-27 12:55:00,34.56,34.62,34.53,34.58,180600.0,25.6566,25.7012,25.6344,25.6715,180600.0
2010-07-27 13:00:00,34.58,34.62,34.55,34.61,126600.0,25.6715,25.7012,25.6492,25.6938,126600.0
2010-07-27 13:05:00,34.6,34.65,34.58,34.58,92000.0,25.6863,25.7234,25.6715,25.6715,92000.0
2010-07-27 13:10:00,34.58,34.62,34.56,34.61,180800.0,25.6715,25.7012,25.6566,25.6938,180800.0
2010-07-27 13:15:00,34.61,34.63,34.59,34.6,111000.0,25.6938,25.7086,25.6789,25.6863,111000.0
2010-07-27 13:20:00,34.6,34.64,34.57,34.6,101400.0,25.6863,25.716,25.6641,25.6863,101400.0
2010-07-27 13:25:00,34.59,34.63,34.47,34.48,190000.0,25.6789,25.7086,25.5898,25.5972,190000.0
2010-07-27 13:30:00,34.48,34.51,34.44,34.46,196200.0,25.5972,25.6195,25.5676,25.5824,196200.0
2010-07-27 13:35:00,34.48,34.58,34.47,34.57,109000.0,25.5972,25.6715,25.5898,25.6641,109000.0
2010-07-27 13:40:00,34.59,34.59,34.49,34.53,115200.0,25.6789,25.6789,25.6047,25.6344,115200.0
2010-07-27 13:45:00,34.53,34.68,34.49,34.66,144600.0,25.6344,25.7457,25.6047,25.7309,144600.0
2010-07-27 13:50:00,34.66,34.67,34.57,34.6,119800.0,25.7309,25.7383,25.6641,25.6863,119800.0
2010-07-27 13:55:00,34.6,34.68,34.56,34.61,126600.0,25.6863,25.7457,25.6566,25.6938,126600.0
2010-07-27 14:00:00,34.61,34.67,34.56,34.57,140600.0,25.6938,25.7383,25.6566,25.6641,140600.0
2010-07-27 14:05:00,34.57,34.7,34.57,34.7,140600.0,25.6641,25.7606,25.6641,25.7606,140600.0
2010-07-27 14:10:00,34.69,34.7,34.59,34.67,125400.0,25.7531,25.7606,25.6789,25.7383,125400.0
2010-07-27 14:15:00,34.66,34.73,34.56,34.71,152800.0,25.7309,25.7828,25.6566,25.768,152800.0
2010-07-27 14:20:00,34.7,34.71,34.63,34.67,130200.0,25.7606,25.768,25.7086,25.7383,130200.0
2010-07-27 14:25:00,34.66,34.67,34.61,34.67,160200.0,25.7309,25.7383,25.6938,25.7383,160200.0
2010-07-27 14:30:00,34.66,34.69,34.63,34.66,158600.0,25.7309,25.7531,25.7086,25.7309,158600.0
2010-07-27 14:35:00,34.66,34.67,34.6,34.65,136400.0,25.7309,25.7383,25.6863,25.7234,136400.0
2010-07-27 14:40:00,34.65,34.65,34.57,34.58,101400.0,25.7234,25.7234,25.6641,25.6715,101400.0
2010-07-27 14:45:00,34.57,34.59,34.51,34.57,221000.0,25.6641,25.6789,25.6195,25.6641,221000.0
2010-07-27 14:50:00,34.58,34.58,34.45,34.46,253800.0,25.6715,25.6715,25.575,25.5824,253800.0
2010-07-27 14:55:00,34.46,34.52,34.45,34.52,161600.0,25.5824,25.6269,25.575,25.6269,161600.0
2010-07-27 15:00:00,34.52,34.57,34.5,34.55,192400.0,25.6269,25.6641,25.6121,25.6492,192400.0
2010-07-27 15:05:00,34.55,34.65,34.52,34.63,226200.0,25.6492,25.7234,25.6269,25.7086,226200.0
2010-07-27 15:10:00,34.63,34.66,34.58,34.62,187400.0,25.7086,25.7309,25.6715,25.7012,187400.0
2010-07-27 15:15:00,34.61,34.72,34.59,34.7,204600.0,25.6938,25.7754,25.6789,25.7606,204600.0
2010-07-27 15:20:00,34.69,34.85,34.69,34.83,424800.0,25.7531,25.8719,25.7531,25.8571,424800.0
2010-07-27 15:25:00,34.83,34.9,34.82,34.88,450400.0,25.8571,25.909,25.8497,25.8942,450400.0
2010-07-27 15:30:00,34.88,34.9,34.8,34.85,278400.0,25.8942,25.909,25.8348,25.8719,278400.0
2010-07-27 15:35:00,34.86,34.94,34.86,34.9,356800.0,25.8793,25.9387,25.8793,25.909,356800.0
2010-07-27 15:40:00,34.9,34.93,34.86,34.88,358400.0,25.909,25.9313,25.8793,25.8942,358400.0
2010-07-27 15:45:00,34.89,34.95,34.87,34.88,458600.0,25.9016,25.9462,25.8868,25.8942,458600.0
2010-07-27 15:50:00,34.88,34.95,34.88,34.91,457000.0,25.8942,25.9462,25.8942,25.9165,457000.0
2010-07-27 15:55:00,34.91,34.97,34.9,34.93,762400.0,25.9165,25.961,25.909,25.9313,762400.0
2010-07-28 09:30:00,34.73,35.24,34.71,35.11,801800.0,25.7828,26.1615,25.768,26.0649,801800.0
2010-07-28 09:35:00,35.1,35.52,35.1,35.4,1236200.0,26.0575,26.3693,26.0575,26.2802,1236200.0
2010-07-28 09:40:00,35.4,35.41,35.23,35.33,637000.0,26.2802,26.2877,26.154,26.2283,637000.0
2010-07-28 09:45:00,35.32,35.57,35.32,35.49,749600.0,26.2208,26.4064,26.2208,26.347,749600.0
2010-07-28 09:50:00,35.48,35.63,35.4,35.51,927000.0,26.3396,26.451,26.2802,26.3619,927000.0
2010-07-28 09:55:00,35.52,35.74,35.43,35.74,723600.0,26.3693,26.5326,26.3025,26.5326,723600.0
2010-07-28 10:00:00,35.74,35.79,35.6,35.71,666800.0,26.5326,26.5698,26.4287,26.5104,666800.0
2010-07-28 10:05:00,35.71,35.72,35.59,35.6,289000.0,26.5104,26.5178,26.4213,26.4287,289000.0
2010-07-28 10:10:00,35.6,35.65,35.52,35.52,551600.0,26.4287,26.4658,26.3693,26.3693,551600.0
2010-07-28 10:15:00,35.52,35.65,35.52,35.58,328600.0,26.3693,26.4658,26.3693,26.4139,328600.0
2010-07-28 10:20:00,35.59,35.6,35.39,35.43,520000.0,26.4213,26.4287,26.2728,26.3025,520000.0
2010-07-28 10:25:00,35.43,35.52,35.42,35.52,346000.0,26.3025,26.3693,26.2951,26.3693,346000.0
2010-07-28 10:30:00,35.51,35.51,35.25,35.34,504400.0,26.3619,26.3619,26.1689,26.2357,504400.0
2010-07-28 10:35:00,35.34,35.52,35.29,35.52,283200.0,26.2357,26.3693,26.1986,26.3693,283200.0
2010-07-28 10:40:00,35.53,35.6,35.47,35.56,376000.0,26.3767,26.4287,26.3322,26.399,376000.0
2010-07-28 10:45:00,35.58,35.63,35.5,35.52,251000.0,26.4139,26.451,26.3545,26.3693,251000.0
2010-07-28 10:50:00,35.51,35.52,35.33,35.4,304800.0,26.3619,26.3693,26.2283,26.2802,304800.0
2010-07-28 10:55:00,35.4,35.53,35.4,35.47,134400.0,26.2802,26.3767,26.2802,26.3322,134400.0
2010-07-28 11:00:00,35.47,35.47,35.39,35.4,154400.0,26.3322,26.3322,26.2728,26.2802,154400.0
2010-07-28 11:05:00,35.41,35.42,35.34,35.38,111600.0,26.2877,26.2951,26.2357,26.2654,111600.0
2010-07-28 11:10:00,35.37,35.44,35.35,35.42,152200.0,26.258,26.3099,26.2431,26.2951,152200.0
2010-07-28 11:15:00,35.41,35.45,35.34,35.37,170600.0,26.2877,26.3174,26.2357,26.258,170600.0
2010-07-28 11:20:00,35.36,35.4,35.33,35.38,140600.0,26.2505,26.2802,26.2283,26.2654,140600.0
2010-07-28 11:25:00,35.38,35.45,35.38,35.42,146600.0,26.2654,26.3174,26.2654,26.2951,146600.0
2010-07-28 11:30:00,35.43,35.47,35.4,35.45,284200.0,26.3025,26.3322,26.2802,26.3174,284200.0
2010-07-28 11:35:00,35.45,35.49,35.39,35.41,256400.0,26.3174,26.347,26.2728,26.2877,256400.0
2010-07-28 11:40:00,35.4,35.41,35.36,35.38,199200.0,26.2802,26.2877,26.2505,26.2654,199200.0
2010-07-28 11:45:00,35.38,35.38,35.25,35.25,177400.0,26.2654,26.2654,26.1689,26.1689,177400.0
2010-07-28 11:50:00,35.25,35.26,35.19,35.21,188600.0,26.1689,26.1763,26.1243,26.1392,188600.0
2010-07-28 11:55:00,35.22,35.26,35.18,35.25,248400.0,26.1466,26.1763,26.1169,26.1689,248400.0
2010-07-28 12:00:00,35.25,35.27,35.21,35.27,266200.0,26.1689,26.1837,26.1392,26.1837,266200.0
2010-07-28 12:05:00,35.27,35.32,35.26,35.31,169200.0,26.1837,26.2208,26.1763,26.2134,169200.0
2010-07-28 12:10:00,35.32,35.35,35.3,35.34,188600.0,26.2208,26.2431,26.206,26.2357,188600.0
2010-07-28 12:15:00,35.33,35.45,35.31,35.45,208200.0,26.2283,26.3174,26.2134,26.3174,208200.0
2010-07-28 12:20:00,35.45,35.47,35.39,35.42,81000.0,26.3174,26.3322,26.2728,26.2951,81000.0
2010-07-28 12:25:00,35.42,35.47,35.37,35.37,123000.0,26.2951,26.3322,26.258,26.258,123000.0
2010-07-28 12:30:00,35.37,35.45,35.32,35.34,340600.0,26.258,26.3174,26.2208,26.2357,340600.0
2010-07-28 12:35:00,35.34,35.38,35.33,35.38,219400.0,26.2357,26.2654,26.2283,26.2654,219400.0
2010-07-28 12:40:00,35.37,35.46,35.37,35.43,134600.0,26.258,26.3248,26.258,26.3025,134600.0
2010-07-28 12:45:00,35.43,35.44,35.4,35.4,117200.0,26.3025,26.3099,26.2802,26.2802,117200.0
2010-07-28 12:50:00,35.4,35.48,35.38,35.48,143400.0,26.2802,26.3396,26.2654,26.3396,143400.0
2010-07-28 12:55:00,35.48,35.5,35.47,35.49,138600.0,26.3396,26.3545,26.3322,26.347,138600.0
2010-07-28 13:00:00,35.49,35.5,35.47,35.47,117600.0,26.347,26.3545,26.3322,26.3322,117600.0
2010-07-28 13:05:00,35.47,35.49,35.42,35.48,185600.0,26.3322,26.347,26.2951,26.3396,185600.0
2010-07-28 13:10:00,35.48,35.49,35.42,35.47,127000.0,26.3396,26.347,26.2951,26.3322,127000.0
2010-07-28 13:15:00,35.47,35.49,35.44,35.44,137600.0,26.3322,26.347,26.3099,26.3099,137600.0
2010-07-28 13:20:00,35.44,35.44,35.38,35.43,115800.0,26.3099,26.3099,26.2654,26.3025,115800.0
2010-07-28 13:25:00,35.42,35.43,35.33,35.37,118000.0,26.2951,26.3025,26.2283,26.258,118000.0
2010-07-28 13:30:00,35.35,35.38,35.3,35.36,142000.0,26.2431,26.2654,26.206,26.2505,142000.0
2010-07-28 13:35:00,35.36,35.46,35.36,35.43,240000.0,26.2505,26.3248,26.2505,26.3025,240000.0
2010-07-28 13:40:00,35.41,35.44,35.35,35.42,149000.0,26.2877,26.3099,26.2431,26.2951,149000.0
2010-07-28 13:45:00,35.42,35.45,35.32,35.43,133000.0,26.2951,26.3174,26.2208,26.3025,133000.0
2010-07-28 13:50:00,35.44,35.49,35.41,35.47,128200.0,26.3099,26.347,26.2877,26.3322,128200.0
2010-07-28 13:55:00,35.47,35.48,35.43,35.46,106000.0,26.3322,26.3396,26.3025,26.3248,106000.0
2010-07-28 14:00:00,35.46,35.47,35.38,35.46,142400.0,26.3248,26.3322,26.2654,26.3248,142400.0
2010-07-28 14:05:00,35.46,35.49,35.46,35.47,165400.0,26.3248,26.347,26.3248,26.3322,165400.0
2010-07-28 14:10:00,35.47,35.49,35.43,35.47,132800.0,26.3322,26.347,26.3025,26.3322,132800.0
2010-07-28 14:15:00,35.48,35.48,35.35,35.35,239000.0,26.3396,26.3396,26.2431,26.2431,239000.0
2010-07-28 14:20:00,35.37,35.41,35.33,35.35,210600.0,26.258,26.2877,26.2283,26.2431,210600.0
2010-07-28 14:25:00,35.35,35.36,35.28,35.34,320400.0,26.2431,26.2505,26.1911,26.2357,320400.0
2010-07-28 14:30:00,35.34,35.41,35.34,35.38,148600.0,26.2357,26.2877,26.2357,26.2654,148600.0
2010-07-28 14:35:00,35.38,35.38,35.33,35.35,140600.0,26.2654,26.2654,26.2283,26.2431,140600.0
2010-07-28 14:40:00,35.35,35.35,35.22,35.23,165600.0,26.2431,26.2431,26.1466,26.154,165600.0
2010-07-28 14:45:00,35.23,35.29,35.21,35.24,112400.0,26.154,26.1986,26.1392,26.1615,112400.0
2010-07-28 14:50:00,35.24,35.31,35.23,35.3,205200.0,26.1615,26.2134,26.154,26.206,205200.0
2010-07-28 14:55:00,35.31,35.33,35.21,35.22,159600.0,26.2134,26.2283,26.1392,26.1466,159600.0
2010-07-28 15:00:00,35.23,35.27,35.13,35.13,261000.0,26.154,26.1837,26.0798,26.0798,261000.0
2010-07-28 15:05:00,35.13,35.19,35.09,35.1,181000.0,26.0798,26.1243,26.0501,26.0575,181000.0
2010-07-28 15:10:00,35.09,35.14,35.06,35.1,212400.0,26.0501,26.0872,26.0278,26.0575,212400.0
2010-07-28 15:15:00,35.1,35.17,35.09,35.12,226800.0,26.0575,26.1095,26.0501,26.0724,226800.0
2010-07-28 15:20:00,35.13,35.2,35.1,35.14,357600.0,26.0798,26.1318,26.0575,26.0872,357600.0
2010-07-28 15:25:00,35.15,35.17,35.1,35.13,292200.0,26.0946,26.1095,26.0575,26.0798,292200.0
2010-07-28 15:30:00,35.13,35.2,35.12,35.15,377800.0,26.0798,26.1318,26.0724,26.0946,377800.0
2010-07-28 15:35:00,35.15,35.18,35.08,35.12,280600.0,26.0946,26.1169,26.0427,26.0724,280600.0
2010-07-28 15:40:00,35.11,35.19,35.1,35.17,364400.0,26.0649,26.1243,26.0575,26.1095,364400.0
2010-07-28 15:45:00,35.17,35.2,35.13,35.17,350600.0,26.1095,26.1318,26.0798,26.1095,350600.0
2010-07-28 15:50:00,35.17,35.19,35.1,35.17,684200.0,26.1095,26.1243,26.0575,26.1095,684200.0
2010-07-28 15:55:00,35.17,35.2,35.1,35.2,860800.0,26.1095,26.1318,26.0575,26.1318,860800.0
2010-07-29 09:30:00,35.64,36.0,35.54,35.93,965000.0,26.4584,26.7257,26.3842,26.6737,965000.0
2010-07-29 09:35:00,35.94,36.2,35.88,36.18,932400.0,26.6811,26.8741,26.6366,26.8593,932400.0
2010-07-29 09:40:00,36.19,36.24,35.98,36.02,507200.0,26.8667,26.9038,26.7108,26.7405,507200.0
2010-07-29 09:45:00,36.02,36.03,35.85,35.95,335200.0,26.7405,26.7479,26.6143,26.6885,335200.0
2010-07-29 09:50:00,35.95,35.95,35.72,35.87,421400.0,26.6885,26.6885,26.5178,26.6292,421400.0
2010-07-29 09:55:00,35.88,35.89,35.69,35.83,324800.0,26.6366,26.644,26.4955,26.5995,324800.0
2010-07-29 10:00:00,35.84,35.87,35.59,35.69,341600.0,26.6069,26.6292,26.4213,26.4955,341600.0
2010-07-29 10:05:00,35.7,35.77,35.66,35.73,312200.0,26.5029,26.5549,26.4733,26.5252,312200.0
2010-07-29 10:10:00,35.74,35.78,35.64,35.65,383000.0,26.5326,26.5623,26.4584,26.4658,383000.0
2010-07-29 10:15:00,35.65,35.85,35.6,35.65,372800.0,26.4658,26.6143,26.4287,26.4658,372800.0
2010-07-29 10:20:00,35.66,35.71,35.63,35.7,190800.0,26.4733,26.5104,26.451,26.5029,190800.0
2010-07-29 10:25:00,35.7,35.74,35.63,35.68,230600.0,26.5029,26.5326,26.451,26.4881,230600.0
2010-07-29 10:30:00,35.68,35.68,35.59,35.6,372400.0,26.4881,26.4881,26.4213,26.4287,372400.0
2010-07-29 10:35:00,35.61,35.67,35.48,35.52,314400.0,26.4361,26.4807,26.3396,26.3693,314400.0
2010-07-29 10:40:00,35.52,35.66,35.51,35.6,328200.0,26.3693,26.4733,26.3619,26.4287,328200.0
2010-07-29 10:45:00,35.6,35.62,35.52,35.54,202400.0,26.4287,26.4436,26.3693,26.3842,202400.0
2010-07-29 10:50:00,35.55,35.78,35.54,35.74,588000.0,26.3916,26.5623,26.3842,26.5326,588000.0
2010-07-29 10:55:00,35.75,35.77,35.63,35.66,233000.0,26.5401,26.5549,26.451,26.4733,233000.0
2010-07-29 11:00:00,35.66,35.73,35.63,35.68,260200.0,26.4733,26.5252,26.451,26.4881,260200.0
2010-07-29 11:05:00,35.68,35.69,35.52,35.6,278600.0,26.4881,26.4955,26.3693,26.4287,278600.0
2010-07-29 11:10:00,35.6,35.65,35.54,35.56,177400.0,26.4287,26.4658,26.3842,26.399,177400.0
2010-07-29 11:15:00,35.57,35.57,35.37,35.38,435000.0,26.4064,26.4064,26.258,26.2654,435000.0
2010-07-29 11:20:00,35.37,35.42,35.26,35.42,279800.0,26.258,26.2951,26.1763,26.2951,279800.0
2010-07-29 11:25:00,35.41,35.41,35.15,35.16,518200.0,26.2877,26.2877,26.0946,26.1021,518200.0
2010-07-29 11:30:00,35.15,35.21,35.01,35.21,524000.0,26.0946,26.1392,25.9907,26.1392,524000.0
2010-07-29 11:35:00,35.22,35.33,35.14,35.27,300000.0,26.1466,26.2283,26.0872,26.1837,300000.0
2010-07-29 11:40:00,35.28,35.33,35.2,35.24,192800.0,26.1911,26.2283,26.1318,26.1615,192800.0
2010-07-29 11:45:00,35.24,35.3,35.2,35.26,181600.0,26.1615,26.206,26.1318,26.1763,181600.0
2010-07-29 11:50:00,35.26,35.33,35.24,35.27,199200.0,26.1763,26.2283,26.1615,26.1837,199200.0
2010-07-29 11:55:00,35.25,35.3,35.18,35.22,313600.0,26.1689,26.206,26.1169,26.1466,313600.0
2010-07-29 12:00:00,35.21,35.22,35.02,35.09,338400.0,26.1392,26.1466,25.9981,26.0501,338400.0
2010-07-29 12:05:00,35.09,35.16,35.04,35.16,187400.0,26.0501,26.1021,26.013,26.1021,187400.0
2010-07-29 12:10:00,35.18,35.27,35.17,35.27,214000.0,26.1169,26.1837,26.1095,26.1837,214000.0
2010-07-29 12:15:00,35.26,35.31,35.23,35.23,179800.0,26.1763,26.2134,26.154,26.154,179800.0
2010-07-29 12:20:00,35.23,35.24,35.2,35.22,134800.0,26.154,26.1615,26.1318,26.1466,134800.0
2010-07-29 12:25:00,35.22,35.28,35.17,35.27,180400.0,26.1466,26.1911,26.1095,26.1837,180400.0
2010-07-29 12:30:00,35.28,35.33,35.24,35.26,159800.0,26.1911,26.2283,26.1615,26.1763,159800.0
2010-07-29 12:35:00,35.27,35.28,35.13,35.16,146800.0,26.1837,26.1911,26.0798,26.1021,146800.0
2010-07-29 12:40:00,35.16,35.17,35.1,35.14,136600.0,26.1021,26.1095,26.0575,26.0872,136600.0
2010-07-29 12:45:00,35.14,35.15,35.02,35.03,199800.0,26.0872,26.0946,25.9981,26.0056,199800.0
2010-07-29 12:50:00,35.04,35.2,35.02,35.18,197200.0,26.013,26.1318,25.9981,26.1169,197200.0
2010-07-29 12:55:00,35.18,35.28,35.17,35.27,155600.0,26.1169,26.1911,26.1095,26.1837,155600.0
2010-07-29 13:00:00,35.28,35.41,35.26,35.37,299000.0,26.1911,26.2877,26.1763,26.258,299000.0
2010-07-29 13:05:00,35.36,35.4,35.35,35.37,153200.0,26.2505,26.2802,26.2431,26.258,153200.0
2010-07-29 13:10:00,35.37,35.55,35.34,35.55,396400.0,26.258,26.3916,26.2357,26.3916,396400.0
2010-07-29 13:15:00,35.55,35.58,35.45,35.47,181600.0,26.3916,26.4139,26.3174,26.3322,181600.0
2010-07-29 13:20:00,35.46,35.51,35.38,35.38,138600.0,26.3248,26.3619,26.2654,26.2654,138600.0
2010-07-29 13:25:00,35.38,35.59,35.38,35.59,199200.0,26.2654,26.4213,26.2654,26.4213,199200.0
2010-07-29 13:30:00,35.58,35.63,35.57,35.6,199400.0,26.4139,26.451,26.4064,26.4287,199400.0
2010-07-29 13:35:00,35.59,35.65,35.54,35.61,111200.0,26.4213,26.4658,26.3842,26.4361,111200.0
2010-07-29 13:40:00,35.6,35.65,35.58,35.63,139000.0,26.4287,26.4658,26.4139,26.451,139000.0
2010-07-29 13:45:00,35.63,35.65,35.55,35.63,93000.0,26.451,26.4658,26.3916,26.451,93000.0
2010-07-29 13:50:00,35.63,35.66,35.56,35.58,135400.0,26.451,26.4733,26.399,26.4139,135400.0
2010-07-29 13:55:00,35.58,35.58,35.44,35.45,162000.0,26.4139,26.4139,26.3099,26.3174,162000.0
2010-07-29 14:00:00,35.45,35.52,35.45,35.46,161200.0,26.3174,26.3693,26.3174,26.3248,161200.0
2010-07-29 14:05:00,35.45,35.53,35.43,35.49,257000.0,26.3174,26.3767,26.3025,26.347,257000.0
2010-07-29 14:10:00,35.49,35.6,35.43,35.59,159000.0,26.347,26.4287,26.3025,26.4213,159000.0
2010-07-29 14:15:00,35.58,35.63,35.55,35.6,148600.0,26.4139,26.451,26.3916,26.4287,148600.0
2010-07-29 14:20:00,35.6,35.7,35.59,35.62,160200.0,26.4287,26.5029,26.4213,26.4436,160200.0
2010-07-29 14:25:00,35.62,35.72,35.58,35.7,156000.0,26.4436,26.5178,26.4139,26.5029,156000.0
2010-07-29 14:30:00,35.71,35.76,35.54,35.55,305200.0,26.5104,26.5475,26.3842,26.3916,305200.0
2010-07-29 14:35:00,35.55,35.71,35.54,35.67,196800.0,26.3916,26.5104,26.3842,26.4807,196800.0
2010-07-29 14:40:00,35.67,35.74,35.6,35.6,216600.0,26.4807,26.5326,26.4287,26.4287,216600.0
2010-07-29 14:45:00,35.6,35.72,35.6,35.69,176800.0,26.4287,26.5178,26.4287,26.4955,176800.0
2010-07-29 14:50:00,35.69,35.74,35.6,35.62,163600.0,26.4955,26.5326,26.4287,26.4436,163600.0
2010-07-29 14:55:00,35.62,35.63,35.54,35.61,161800.0,26.4436,26.451,26.3842,26.4361,161800.0
2010-07-29 15:00:00,35.61,35.62,35.55,35.59,183200.0,26.4361,26.4436,26.3916,26.4213,183200.0
2010-07-29 15:05:00,35.59,35.62,35.56,35.57,159600.0,26.4213,26.4436,26.399,26.4064,159600.0
2010-07-29 15:10:00,35.57,35.7,35.57,35.67,201600.0,26.4064,26.5029,26.4064,26.4807,201600.0
2010-07-29 15:15:00,35.66,35.74,35.6,35.67,182000.0,26.4733,26.5326,26.4287,26.4807,182000.0
2010-07-29 15:20:00,35.68,35.71,35.63,35.68,196000.0,26.4881,26.5104,26.451,26.4881,196000.0
2010-07-29 15:25:00,35.69,35.72,35.63,35.7,202000.0,26.4955,26.5178,26.451,26.5029,202000.0
2010-07-29 15:30:00,35.7,35.72,35.57,35.6,376200.0,26.5029,26.5178,26.4064,26.4287,376200.0
2010-07-29 15:35:00,35.6,35.67,35.57,35.59,221800.0,26.4287,26.4807,26.4064,26.4213,221800.0
2010-07-29 15:40:00,35.59,35.59,35.48,35.54,374600.0,26.4213,26.4213,26.3396,26.3842,374600.0
2010-07-29 15:45:00,35.54,35.54,35.38,35.41,599400.0,26.3842,26.3842,26.2654,26.2877,599400.0
2010-07-29 15:50:00,35.41,35.44,35.35,35.38,488800.0,26.2877,26.3099,26.2431,26.2654,488800.0
2010-07-29 15:55:00,35.38,35.42,35.33,35.36,762800.0,26.2654,26.2951,26.2283,26.2505,762800.0
2010-07-30 09:30:00,34.69,35.08,34.68,34.95,557200.0,25.7531,26.0427,25.7457,25.9462,557200.0
2010-07-30 09:35:00,34.95,35.02,34.76,34.99,442000.0,25.9462,25.9981,25.8051,25.9759,442000.0
2010-07-30 09:40:00,34.95,35.26,34.92,35.24,615800.0,25.9462,26.1763,25.9239,26.1615,615800.0
2010-07-30 09:45:00,35.23,35.27,35.1,35.12,350200.0,26.154,26.1837,26.0575,26.0724,350200.0
2010-07-30 09:50:00,35.1,35.22,35.0,35.06,334600.0,26.0575,26.1466,25.9833,26.0278,334600.0
2010-07-30 09:55:00,35.07,35.26,35.03,35.11,407800.0,26.0352,26.1763,26.0056,26.0649,407800.0
2010-07-30 10:00:00,35.12,35.33,35.08,35.24,388800.0,26.0724,26.2283,26.0427,26.1615,388800.0
2010-07-30 10:05:00,35.24,35.35,35.24,35.3,278200.0,26.1615,26.2431,26.1615,26.206,278200.0
2010-07-30 10:10:00,35.3,35.49,35.26,35.47,364000.0,26.206,26.347,26.1763,26.3322,364000.0
2010-07-30 10:15:00,35.47,35.5,35.34,35.44,339000.0,26.3322,26.3545,26.2357,26.3099,339000.0
2010-07-30 10:20:00,35.44,35.57,35.44,35.49,296400.0,26.3099,26.4064,26.3099,26.347,296400.0
2010-07-30 10:25:00,35.49,35.59,35.46,35.54,320400.0,26.347,26.4213,26.3248,26.3842,320400.0
2010-07-30 10:30:00,35.54,35.63,35.46,35.48,308600.0,26.3842,26.451,26.3248,26.3396,308600.0
2010-07-30 10:35:00,35.49,35.59,35.46,35.55,212600.0,26.347,26.4213,26.3248,26.3916,212600.0
2010-07-30 10:40:00,35.56,35.69,35.56,35.63,312600.0,26.399,26.4955,26.399,26.451,312600.0
2010-07-30 10:45:00,35.63,35.67,35.56,35.6,255000.0,26.451,26.4807,26.399,26.4287,255000.0
2010-07-30 10:50:00,35.6,35.64,35.44,35.45,227400.0,26.4287,26.4584,26.3099,26.3174,227400.0
2010-07-30 10:55:00,35.46,35.54,35.44,35.51,265600.0,26.3248,26.3842,26.3099,26.3619,265600.0
2010-07-30 11:00:00,35.5,35.6,35.48,35.57,382800.0,26.3545,26.4287,26.3396,26.4064,382800.0
2010-07-30 11:05:00,35.57,35.61,35.55,35.6,216800.0,26.4064,26.4361,26.3916,26.4287,216800.0
2010-07-30 11:10:00,35.6,35.6,35.5,35.55,148800.0,26.4287,26.4287,26.3545,26.3916,148800.0
2010-07-30 11:15:00,35.54,35.56,35.47,35.54,138800.0,26.3842,26.399,26.3322,26.3842,138800.0
2010-07-30 11:20:00,35.54,35.55,35.41,35.45,209600.0,26.3842,26.3916,26.2877,26.3174,209600.0
2010-07-30 11:25:00,35.44,35.58,35.44,35.52,199400.0,26.3099,26.4139,26.3099,26.3693,199400.0
2010-07-30 11:30:00,35.52,35.58,35.48,35.52,132000.0,26.3693,26.4139,26.3396,26.3693,132000.0
2010-07-30 11:35:00,35.53,35.58,35.48,35.56,102400.0,26.3767,26.4139,26.3396,26.399,102400.0
2010-07-30 11:40:00,35.55,35.55,35.43,35.46,122800.0,26.3916,26.3916,26.3025,26.3248,122800.0
2010-07-30 11:45:00,35.46,35.52,35.38,35.46,149000.0,26.3248,26.3693,26.2654,26.3248,149000.0
2010-07-30 11:50:00,35.46,35.6,35.46,35.55,159800.0,26.3248,26.4287,26.3248,26.3916,159800.0
2010-07-30 11:55:00,35.55,35.59,35.48,35.56,114200.0,26.3916,26.4213,26.3396,26.399,114200.0
2010-07-30 12:00:00,35.56,35.59,35.51,35.52,79600.0,26.399,26.4213,26.3619,26.3693,79600.0
2010-07-30 12:05:00,35.53,35.54,35.45,35.48,118000.0,26.3767,26.3842,26.3174,26.3396,118000.0
2010-07-30 12:10:00,35.47,35.48,35.38,35.46,163400.0,26.3322,26.3396,26.2654,26.3248,163400.0
2010-07-30 12:15:00,35.46,35.5,35.41,35.45,97400.0,26.3248,26.3545,26.2877,26.3174,97400.0
2010-07-30 12:20:00,35.44,35.49,35.4,35.45,107200.0,26.3099,26.347,26.2802,26.3174,107200.0
2010-07-30 12:25:00,35.45,35.49,35.44,35.46,72200.0,26.3174,26.347,26.3099,26.3248,72200.0
2010-07-30 12:30:00,35.46,35.47,35.41,35.47,72000.0,26.3248,26.3322,26.2877,26.3322,72000.0
2010-07-30 12:35:00,35.48,35.53,35.47,35.5,105600.0,26.3396,26.3767,26.3322,26.3545,105600.0
2010-07-30 12:40:00,35.51,35.56,35.5,35.54,71200.0,26.3619,26.399,26.3545,26.3842,71200.0
2010-07-30 12:45:00,35.54,35.56,35.5,35.54,58800.0,26.3842,26.399,26.3545,26.3842,58800.0
2010-07-30 12:50:00,35.54,35.58,35.51,35.56,55000.0,26.3842,26.4139,26.3619,26.399,55000.0
2010-07-30 12:55:00,35.56,35.61,35.52,35.59,105000.0,26.399,26.4361,26.3693,26.4213,105000.0
2010-07-30 13:00:00,35.59,35.73,35.59,35.72,306600.0,26.4213,26.5252,26.4213,26.5178,306600.0
2010-07-30 13:05:00,35.73,35.77,35.69,35.69,233000.0,26.5252,26.5549,26.4955,26.4955,233000.0
2010-07-30 13:10:00,35.7,35.7,35.62,35.63,151800.0,26.5029,26.5029,26.4436,26.451,151800.0
2010-07-30 13:15:00,35.65,35.68,35.54,35.59,166600.0,26.4658,26.4881,26.3842,26.4213,166600.0
2010-07-30 13:20:00,35.59,35.6,35.54,35.56,148800.0,26.4213,26.4287,26.3842,26.399,148800.0
2010-07-30 13:25:00,35.56,35.57,35.54,35.56,135600.0,26.399,26.4064,26.3842,26.399,135600.0
2010-07-30 13:30:00,35.56,35.58,35.52,35.54,124800.0,26.399,26.4139,26.3693,26.3842,124800.0
2010-07-30 13:35:00,35.54,35.55,35.45,35.47,185800.0,26.3842,26.3916,26.3174,26.3322,185800.0
2010-07-30 13:40:00,35.48,35.51,35.46,35.47,208600.0,26.3396,26.3619,26.3248,26.3322,208600.0
2010-07-30 13:45:00,35.48,35.49,35.43,35.47,164800.0,26.3396,26.347,26.3025,26.3322,164800.0
2010-07-30 13:50:00,35.46,35.49,35.43,35.44,125000.0,26.3248,26.347,26.3025,26.3099,125000.0
2010-07-30 13:55:00,35.44,35.44,35.24,35.27,468000.0,26.3099,26.3099,26.1615,26.1837,468000.0
2010-07-30 14:00:00,35.27,35.37,35.27,35.33,248800.0,26.1837,26.258,26.1837,26.2283,248800.0
2010-07-30 14:05:00,35.33,35.47,35.32,35.42,213800.0,26.2283,26.3322,26.2208,26.2951,213800.0
2010-07-30 14:10:00,35.42,35.49,35.41,35.46,230800.0,26.2951,26.347,26.2877,26.3248,230800.0
2010-07-30 14:15:00,35.47,35.6,35.46,35.58,263200.0,26.3322,26.4287,26.3248,26.4139,263200.0
2010-07-30 14:20:00,35.58,35.62,35.55,35.56,152800.0,26.4139,26.4436,26.3916,26.399,152800.0
2010-07-30 14:25:00,35.55,35.62,35.49,35.56,206200.0,26.3916,26.4436,26.347,26.399,206200.0
2010-07-30 14:30:00,35.55,35.58,35.5,35.57,137200.0,26.3916,26.4139,26.3545,26.4064,137200.0
2010-07-30 14:35:00,35.56,35.58,35.52,35.52,104400.0,26.399,26.4139,26.3693,26.3693,104400.0
2010-07-30 14:40:00,35.52,35.64,35.52,35.6,161000.0,26.3693,26.4584,26.3693,26.4287,161000.0
2010-07-30 14:45:00,35.62,35.62,35.54,35.56,120000.0,26.4436,26.4436,26.3842,26.399,120000.0
2010-07-30 14:50:00,35.56,35.59,35.51,35.53,132400.0,26.399,26.4213,26.3619,26.3767,132400.0
2010-07-30 14:55:00,35.53,35.54,35.42,35.48,136800.0,26.3767,26.3842,26.2951,26.3396,136800.0
2010-07-30 15:00:00,35.48,35.52,35.45,35.51,125800.0,26.3396,26.3693,26.3174,26.3619,125800.0
2010-07-30 15:05:00,35.51,35.61,35.48,35.6,169400.0,26.3619,26.4361,26.3396,26.4287,169400.0
2010-07-30 15:10:00,35.6,35.68,35.6,35.66,205200.0,26.4287,26.4881,26.4287,26.4733,205200.0
2010-07-30 15:15:00,35.66,35.74,35.66,35.71,277000.0,26.4733,26.5326,26.4733,26.5104,277000.0
2010-07-30 15:20:00,35.72,35.85,35.69,35.83,316400.0,26.5178,26.6143,26.4955,26.5995,316400.0
2010-07-30 15:25:00,35.82,35.86,35.74,35.8,322200.0,26.592,26.6217,26.5326,26.5772,322200.0
2010-07-30 15:30:00,35.81,35.85,35.74,35.81,340200.0,26.5846,26.6143,26.5326,26.5846,340200.0
2010-07-30 15:35:00,35.81,35.85,35.74,35.79,382400.0,26.5846,26.6143,26.5326,26.5698,382400.0
2010-07-30 15:40:00,35.79,35.85,35.76,35.78,420400.0,26.5698,26.6143,26.5475,26.5623,420400.0
2010-07-30 15:45:00,35.78,35.88,35.76,35.77,727200.0,26.5623,26.6366,26.5475,26.5549,727200.0
2010-07-30 15:50:00,35.77,35.81,35.72,35.8,539000.0,26.5549,26.5846,26.5178,26.5772,539000.0
2010-07-30 15:55:00,35.8,35.84,35.74,35.81,1115600.0,26.5772,26.6069,26.5326,26.5846,1115600.0
2010-08-02 09:30:00,36.67,36.99,36.54,36.97,1145600.0,27.2231,27.4606,27.1265,27.4458,1145600.0
2010-08-02 09:35:00,36.96,36.96,36.74,36.94,605600.0,27.4383,27.4383,27.275,27.4235,605600.0
2010-08-02 09:40:00,36.93,36.93,36.75,36.87,408600.0,27.4161,27.4161,27.2824,27.3715,408600.0
2010-08-02 09:45:00,36.86,36.92,36.79,36.92,376400.0,27.3641,27.4087,27.3121,27.4087,376400.0
2010-08-02 09:50:00,36.92,37.03,36.9,36.98,738600.0,27.4087,27.4903,27.3938,27.4532,738600.0
2010-08-02 09:55:00,36.99,37.05,36.92,37.04,341200.0,27.4606,27.5052,27.4087,27.4977,341200.0
2010-08-02 10:00:00,37.01,37.17,37.0,37.13,946400.0,27.4755,27.5942,27.468,27.5646,946400.0
2010-08-02 10:05:00,37.11,37.24,37.07,37.21,913800.0,27.5497,27.6462,27.52,27.6239,913800.0
2010-08-02 10:10:00,37.21,37.23,37.09,37.2,455800.0,27.6239,27.6388,27.5349,27.6165,455800.0
2010-08-02 10:15:00,37.19,37.29,37.19,37.23,546600.0,27.6091,27.6833,27.6091,27.6388,546600.0
2010-08-02 10:20:00,37.23,37.24,37.11,37.12,339200.0,27.6388,27.6462,27.5497,27.5571,339200.0
2010-08-02 10:25:00,37.12,37.16,37.08,37.1,304600.0,27.5571,27.5868,27.5274,27.5423,304600.0
2010-08-02 10:30:00,37.11,37.17,37.04,37.16,360600.0,27.5497,27.5942,27.4977,27.5868,360600.0
2010-08-02 10:35:00,37.15,37.23,37.13,37.14,287800.0,27.5794,27.6388,27.5646,27.572,287800.0
2010-08-02 10:40:00,37.15,37.17,37.1,37.13,179000.0,27.5794,27.5942,27.5423,27.5646,179000.0
2010-08-02 10:45:00,37.14,37.22,37.08,37.1,444800.0,27.572,27.6314,27.5274,27.5423,444800.0
2010-08-02 10:50:00,37.1,37.2,37.1,37.18,351600.0,27.5423,27.6165,27.5423,27.6017,351600.0
2010-08-02 10:55:00,37.18,37.35,37.13,37.34,694000.0,27.6017,27.7279,27.5646,27.7205,694000.0
2010-08-02 11:00:00,37.34,37.35,37.21,37.26,311600.0,27.7205,27.7279,27.6239,27.6611,311600.0
2010-08-02 11:05:00,37.26,37.27,37.17,37.23,175200.0,27.6611,27.6685,27.5942,27.6388,175200.0
2010-08-02 11:10:00,37.23,37.23,37.16,37.17,185000.0,27.6388,27.6388,27.5868,27.5942,185000.0
2010-08-02 11:15:00,37.17,37.26,37.17,37.26,196000.0,27.5942,27.6611,27.5942,27.6611,196000.0
2010-08-02 11:20:00,37.26,37.35,37.24,37.33,330000.0,27.6611,27.7279,27.6462,27.713,330000.0
2010-08-02 11:25:00,37.34,37.38,37.27,37.29,302000.0,27.7205,27.7501,27.6685,27.6833,302000.0
2010-08-02 11:30:00,37.3,37.41,37.3,37.37,261200.0,27.6908,27.7724,27.6908,27.7427,261200.0
2010-08-02 11:35:00,37.37,37.41,37.32,37.35,275600.0,27.7427,27.7724,27.7056,27.7279,275600.0
2010-08-02 11:40:00,37.35,37.35,37.22,37.26,311600.0,27.7279,27.7279,27.6314,27.6611,311600.0
2010-08-02 11:45:00,37.26,37.32,37.24,37.24,190400.0,27.6611,27.7056,27.6462,27.6462,190400.0
2010-08-02 11:50:00,37.24,37.26,37.21,37.24,287800.0,27.6462,27.6611,27.6239,27.6462,287800.0
2010-08-02 11:55:00,37.23,37.29,37.21,37.22,218400.0,27.6388,27.6833,27.6239,27.6314,218400.0
2010-08-02 12:00:00,37.22,37.24,37.18,37.2,317000.0,27.6314,27.6462,27.6017,27.6165,317000.0
2010-08-02 12:05:00,37.2,37.29,37.2,37.29,260000.0,27.6165,27.6833,27.6165,27.6833,260000.0
2010-08-02 12:10:00,37.29,37.32,37.27,37.32,174600.0,27.6833,27.7056,27.6685,27.7056,174600.0
2010-08-02 12:15:00,37.32,37.39,37.31,37.39,237400.0,27.7056,27.7576,27.6982,27.7576,237400.0
2010-08-02 12:20:00,37.38,37.42,37.35,37.38,316000.0,27.7501,27.7798,27.7279,27.7501,316000.0
2010-08-02 12:25:00,37.38,37.39,37.33,37.33,177200.0,27.7501,27.7576,27.713,27.713,177200.0
2010-08-02 12:30:00,37.34,37.38,37.32,37.37,190600.0,27.7205,27.7501,27.7056,27.7427,190600.0
2010-08-02 12:35:00,37.36,37.38,37.31,37.34,130800.0,27.7353,27.7501,27.6982,27.7205,130800.0
2010-08-02 12:40:00,37.33,37.33,37.27,37.28,168400.0,27.713,27.713,27.6685,27.6759,168400.0
2010-08-02 12:45:00,37.29,37.3,37.25,37.26,205200.0,27.6833,27.6908,27.6536,27.6611,205200.0
2010-08-02 12:50:00,37.26,37.35,37.26,37.33,189200.0,27.6611,27.7279,27.6611,27.713,189200.0
2010-08-02 12:55:00,37.33,37.38,37.31,37.35,156000.0,27.713,27.7501,27.6982,27.7279,156000.0
2010-08-02 13:00:00,37.35,37.45,37.35,37.45,275400.0,27.7279,27.8021,27.7279,27.8021,275400.0
2010-08-02 13:05:00,37.45,37.47,37.4,37.4,250800.0,27.8021,27.817,27.765,27.765,250800.0
2010-08-02 13:10:00,37.4,37.45,37.38,37.4,135200.0,27.765,27.8021,27.7501,27.765,135200.0
2010-08-02 13:15:00,37.39,37.43,37.38,37.43,144800.0,27.7576,27.7873,27.7501,27.7873,144800.0
2010-08-02 13:20:00,37.43,37.48,37.41,37.43,270200.0,27.7873,27.8244,27.7724,27.7873,270200.0
2010-08-02 13:25:00,37.42,37.43,37.38,37.38,134800.0,27.7798,27.7873,27.7501,27.7501,134800.0
2010-08-02 13:30:00,37.38,37.4,37.32,37.4,255200.0,27.7501,27.765,27.7056,27.765,255200.0
2010-08-02 13:35:00,37.4,37.45,37.38,37.44,213600.0,27.765,27.8021,27.7501,27.7947,213600.0
2010-08-02 13:40:00,37.44,37.48,37.43,37.46,258600.0,27.7947,27.8244,27.7873,27.8095,258600.0
2010-08-02 13:45:00,37.46,37.49,37.41,37.42,128400.0,27.8095,27.8318,27.7724,27.7798,128400.0
2010-08-02 13:50:00,37.42,37.45,37.41,37.44,78600.0,27.7798,27.8021,27.7724,27.7947,78600.0
2010-08-02 13:55:00,37.44,37.46,37.42,37.42,107800.0,27.7947,27.8095,27.7798,27.7798,107800.0
2010-08-02 14:00:00,37.42,37.45,37.4,37.4,99200.0,27.7798,27.8021,27.765,27.765,99200.0
2010-08-02 14:05:00,37.4,37.44,37.39,37.39,121600.0,27.765,27.7947,27.7576,27.7576,121600.0
2010-08-02 14:10:00,37.39,37.45,37.37,37.45,149400.0,27.7576,27.8021,27.7427,27.8021,149400.0
2010-08-02 14:15:00,37.44,37.44,37.34,37.36,192000.0,27.7947,27.7947,27.7205,27.7353,192000.0
2010-08-02 14:20:00,37.36,37.41,37.33,37.39,115400.0,27.7353,27.7724,27.713,27.7576,115400.0
2010-08-02 14:25:00,37.41,37.43,37.38,37.41,133600.0,27.7724,27.7873,27.7501,27.7724,133600.0
2010-08-02 14:30:00,37.41,37.48,37.4,37.46,134400.0,27.7724,27.8244,27.765,27.8095,134400.0
2010-08-02 14:35:00,37.47,37.5,37.44,37.47,718200.0,27.817,27.8392,27.7947,27.817,718200.0
2010-08-02 14:40:00,37.47,37.49,37.45,37.49,208200.0,27.817,27.8318,27.8021,27.8318,208200.0
2010-08-02 14:45:00,37.49,37.49,37.46,37.49,220200.0,27.8318,27.8318,27.8095,27.8318,220200.0
2010-08-02 14:50:00,37.49,37.51,37.35,37.41,659000.0,27.8318,27.8467,27.7279,27.7724,659000.0
2010-08-02 14:55:00,37.41,37.48,37.41,37.45,118400.0,27.7724,27.8244,27.7724,27.8021,118400.0
2010-08-02 15:00:00,37.45,37.47,37.42,37.44,157800.0,27.8021,27.817,27.7798,27.7947,157800.0
2010-08-02 15:05:00,37.43,37.55,37.43,37.52,370000.0,27.7873,27.8764,27.7873,27.8541,370000.0
2010-08-02 15:10:00,37.52,37.52,37.47,37.47,259600.0,27.8541,27.8541,27.817,27.817,259600.0
2010-08-02 15:15:00,37.47,37.57,37.47,37.57,365600.0,27.817,27.8912,27.817,27.8912,365600.0
2010-08-02 15:20:00,37.57,37.57,37.47,37.52,203400.0,27.8912,27.8912,27.817,27.8541,203400.0
2010-08-02 15:25:00,37.52,37.52,37.43,37.45,184200.0,27.8541,27.8541,27.7873,27.8021,184200.0
2010-08-02 15:30:00,37.46,37.49,37.44,37.47,237400.0,27.8095,27.8318,27.7947,27.817,237400.0
2010-08-02 15:35:00,37.47,37.52,37.43,37.43,334000.0,27.817,27.8541,27.7873,27.7873,334000.0
2010-08-02 15:40:00,37.43,37.49,37.4,37.49,393600.0,27.7873,27.8318,27.765,27.8318,393600.0
2010-08-02 15:45:00,37.49,37.5,37.45,37.45,484400.0,27.8318,27.8392,27.8021,27.8021,484400.0
2010-08-02 15:50:00,37.45,37.46,37.4,37.44,484800.0,27.8021,27.8095,27.765,27.7947,484800.0
2010-08-02 15:55:00,37.44,37.44,37.35,37.4,861200.0,27.7947,27.7947,27.7279,27.765,861200.0
2010-08-03 09:30:00,37.07,37.24,36.99,36.99,806600.0,27.52,27.6462,27.4606,27.4606,806600.0
2010-08-03 09:35:00,37.0,37.24,36.94,37.16,571400.0,27.468,27.6462,27.4235,27.5868,571400.0
2010-08-03 09:40:00,37.15,37.18,36.98,37.09,348400.0,27.5794,27.6017,27.4532,27.5349,348400.0
2010-08-03 09:45:00,37.09,37.22,36.95,37.02,570600.0,27.5349,27.6314,27.4309,27.4829,570600.0
2010-08-03 09:50:00,37.02,37.11,37.0,37.0,408400.0,27.4829,27.5497,27.468,27.468,408400.0
2010-08-03 09:55:00,37.0,37.06,36.93,36.95,449200.0,27.468,27.5126,27.4161,27.4309,449200.0
2010-08-03 10:00:00,36.96,36.96,36.74,36.85,708600.0,27.4383,27.4383,27.275,27.3567,708600.0
2010-08-03 10:05:00,36.85,36.9,36.77,36.87,229800.0,27.3567,27.3938,27.2973,27.3715,229800.0
2010-08-03 10:10:00,36.87,36.87,36.63,36.67,464000.0,27.3715,27.3715,27.1934,27.2231,464000.0
2010-08-03 10:15:00,36.66,36.9,36.63,36.88,371800.0,27.2156,27.3938,27.1934,27.379,371800.0
2010-08-03 10:20:00,36.88,36.9,36.84,36.85,263000.0,27.379,27.3938,27.3493,27.3567,263000.0
2010-08-03 10:25:00,36.85,36.85,36.56,36.6,712800.0,27.3567,27.3567,27.1414,27.1711,712800.0
2010-08-03 10:30:00,36.6,36.71,36.55,36.65,471000.0,27.1711,27.2528,27.134,27.2082,471000.0
2010-08-03 10:35:00,36.65,36.66,36.52,36.58,331000.0,27.2082,27.2156,27.1117,27.1562,331000.0
2010-08-03 10:40:00,36.59,36.65,36.55,36.62,311400.0,27.1637,27.2082,27.134,27.1859,311400.0
2010-08-03 10:45:00,36.62,36.73,36.62,36.71,346200.0,27.1859,27.2676,27.1859,27.2528,346200.0
2010-08-03 10:50:00,36.72,36.75,36.7,36.71,174600.0,27.2602,27.2824,27.2453,27.2528,174600.0
2010-08-03 10:55:00,36.71,36.89,36.7,36.88,240000.0,27.2528,27.3864,27.2453,27.379,240000.0
2010-08-03 11:00:00,36.88,36.89,36.81,36.85,136600.0,27.379,27.3864,27.327,27.3567,136600.0
2010-08-03 11:05:00,36.87,37.0,36.84,36.97,291400.0,27.3715,27.468,27.3493,27.4458,291400.0
2010-08-03 11:10:00,36.97,36.98,36.84,36.98,177600.0,27.4458,27.4532,27.3493,27.4532,177600.0
2010-08-03 11:15:00,36.98,36.98,36.89,36.97,137800.0,27.4532,27.4532,27.3864,27.4458,137800.0
2010-08-03 11:20:00,36.97,37.08,36.94,36.96,220800.0,27.4458,27.5274,27.4235,27.4383,220800.0
2010-08-03 11:25:00,36.96,36.99,36.9,36.97,145400.0,27.4383,27.4606,27.3938,27.4458,145400.0
2010-08-03 11:30:00,36.98,37.02,36.96,37.02,148600.0,27.4532,27.4829,27.4383,27.4829,148600.0
2010-08-03 11:35:00,37.02,37.05,37.0,37.04,126400.0,27.4829,27.5052,27.468,27.4977,126400.0
2010-08-03 11:40:00,37.04,37.05,36.97,36.99,187000.0,27.4977,27.5052,27.4458,27.4606,187000.0
2010-08-03 11:45:00,36.99,37.05,36.98,37.04,209000.0,27.4606,27.5052,27.4532,27.4977,209000.0
2010-08-03 11:50:00,37.04,37.13,37.03,37.09,175000.0,27.4977,27.5646,27.4903,27.5349,175000.0
2010-08-03 11:55:00,37.08,37.11,37.06,37.09,133000.0,27.5274,27.5497,27.5126,27.5349,133000.0
2010-08-03 12:00:00,37.09,37.09,37.05,37.06,155600.0,27.5349,27.5349,27.5052,27.5126,155600.0
2010-08-03 12:05:00,37.06,37.07,36.97,36.97,188800.0,27.5126,27.52,27.4458,27.4458,188800.0
2010-08-03 12:10:00,36.97,36.97,36.87,36.94,143600.0,27.4458,27.4458,27.3715,27.4235,143600.0
2010-08-03 12:15:00,36.93,36.93,36.88,36.91,114400.0,27.4161,27.4161,27.379,27.4012,114400.0
2010-08-03 12:20:00,36.91,36.94,36.88,36.88,93400.0,27.4012,27.4235,27.379,27.379,93400.0
2010-08-03 12:25:00,36.88,36.88,36.74,36.78,132200.0,27.379,27.379,27.275,27.3047,132200.0
2010-08-03 12:30:00,36.77,36.85,36.77,36.77,94600.0,27.2973,27.3567,27.2973,27.2973,94600.0
2010-08-03 12:35:00,36.77,36.88,36.77,36.88,97200.0,27.2973,27.379,27.2973,27.379,97200.0
2010-08-03 12:40:00,36.88,36.88,36.85,36.87,89400.0,27.379,27.379,27.3567,27.3715,89400.0
2010-08-03 12:45:00,36.87,36.91,36.85,36.91,265000.0,27.3715,27.4012,27.3567,27.4012,265000.0
2010-08-03 12:50:00,36.91,36.92,36.88,36.91,132600.0,27.4012,27.4087,27.379,27.4012,132600.0
2010-08-03 12:55:00,36.92,36.96,36.9,36.93,144400.0,27.4087,27.4383,27.3938,27.4161,144400.0
2010-08-03 13:00:00,36.93,36.96,36.88,36.93,301000.0,27.4161,27.4383,27.379,27.4161,301000.0
2010-08-03 13:05:00,36.93,36.98,36.91,36.92,161800.0,27.4161,27.4532,27.4012,27.4087,161800.0
2010-08-03 13:10:00,36.92,36.99,36.9,36.97,112000.0,27.4087,27.4606,27.3938,27.4458,112000.0
2010-08-03 13:15:00,36.97,36.98,36.93,36.94,161400.0,27.4458,27.4532,27.4161,27.4235,161400.0
2010-08-03 13:20:00,36.94,36.95,36.88,36.93,138800.0,27.4235,27.4309,27.379,27.4161,138800.0
2010-08-03 13:25:00,36.93,36.94,36.85,36.86,133800.0,27.4161,27.4235,27.3567,27.3641,133800.0
2010-08-03 13:30:00,36.85,36.95,36.84,36.95,106400.0,27.3567,27.4309,27.3493,27.4309,106400.0
2010-08-03 13:35:00,36.95,36.97,36.91,36.93,102200.0,27.4309,27.4458,27.4012,27.4161,102200.0
2010-08-03 13:40:00,36.93,36.94,36.89,36.92,127000.0,27.4161,27.4235,27.3864,27.4087,127000.0
2010-08-03 13:45:00,36.91,36.94,36.9,36.91,99000.0,27.4012,27.4235,27.3938,27.4012,99000.0
2010-08-03 13:50:00,36.9,36.95,36.87,36.93,158400.0,27.3938,27.4309,27.3715,27.4161,158400.0
2010-08-03 13:55:00,36.93,36.95,36.89,36.89,157400.0,27.4161,27.4309,27.3864,27.3864,157400.0
2010-08-03 14:00:00,36.88,36.91,36.84,36.9,190400.0,27.379,27.4012,27.3493,27.3938,190400.0
2010-08-03 14:05:00,36.91,36.97,36.88,36.96,120600.0,27.4012,27.4458,27.379,27.4383,120600.0
2010-08-03 14:10:00,36.95,37.0,36.94,36.95,120200.0,27.4309,27.468,27.4235,27.4309,120200.0
2010-08-03 14:15:00,36.96,37.05,36.95,37.04,106200.0,27.4383,27.5052,27.4309,27.4977,106200.0
2010-08-03 14:20:00,37.04,37.06,37.01,37.04,101000.0,27.4977,27.5126,27.4755,27.4977,101000.0
2010-08-03 14:25:00,37.05,37.09,37.04,37.09,90000.0,27.5052,27.5349,27.4977,27.5349,90000.0
2010-08-03 14:30:00,37.1,37.1,37.06,37.07,88000.0,27.5423,27.5423,27.5126,27.52,88000.0
2010-08-03 14:35:00,37.07,37.12,37.07,37.1,136800.0,27.52,27.5571,27.52,27.5423,136800.0
2010-08-03 14:40:00,37.1,37.12,37.05,37.07,145800.0,27.5423,27.5571,27.5052,27.52,145800.0
2010-08-03 14:45:00,37.06,37.09,37.02,37.04,126600.0,27.5126,27.5349,27.4829,27.4977,126600.0
2010-08-03 14:50:00,37.04,37.09,37.01,37.09,84200.0,27.4977,27.5349,27.4755,27.5349,84200.0
2010-08-03 14:55:00,37.08,37.13,37.06,37.09,139600.0,27.5274,27.5646,27.5126,27.5349,139600.0
2010-08-03 15:00:00,37.09,37.1,37.02,37.05,229200.0,27.5349,27.5423,27.4829,27.5052,229200.0
2010-08-03 15:05:00,37.04,37.1,37.02,37.07,193400.0,27.4977,27.5423,27.4829,27.52,193400.0
2010-08-03 15:10:00,37.07,37.18,37.07,37.15,209400.0,27.52,27.6017,27.52,27.5794,209400.0
2010-08-03 15:15:00,37.15,37.16,37.09,37.1,86400.0,27.5794,27.5868,27.5349,27.5423,86400.0
2010-08-03 15:20:00,37.1,37.1,37.01,37.02,111200.0,27.5423,27.5423,27.4755,27.4829,111200.0
2010-08-03 15:25:00,37.01,37.03,36.96,37.02,169200.0,27.4755,27.4903,27.4383,27.4829,169200.0
2010-08-03 15:30:00,37.01,37.06,37.01,37.04,157000.0,27.4755,27.5126,27.4755,27.4977,157000.0
2010-08-03 15:35:00,37.04,37.04,36.98,36.99,189000.0,27.4977,27.4977,27.4532,27.4606,189000.0
2010-08-03 15:40:00,36.99,37.03,36.91,36.94,203000.0,27.4606,27.4903,27.4012,27.4235,203000.0
2010-08-03 15:45:00,36.95,37.0,36.88,36.92,390000.0,27.4309,27.468,27.379,27.4087,390000.0
2010-08-03 15:50:00,36.93,36.97,36.93,36.94,363800.0,27.4161,27.4458,27.4161,27.4235,363800.0
2010-08-03 15:55:00,36.94,37.02,36.93,37.02,462600.0,27.4235,27.4829,27.4161,27.4829,462600.0
2010-08-04 09:30:00,37.19,37.39,37.13,37.31,573400.0,27.6091,27.7576,27.5646,27.6982,573400.0
2010-08-04 09:35:00,37.31,37.35,37.19,37.3,400400.0,27.6982,27.7279,27.6091,27.6908,400400.0
2010-08-04 09:40:00,37.29,37.38,37.17,37.26,331000.0,27.6833,27.7501,27.5942,27.6611,331000.0
2010-08-04 09:45:00,37.28,37.3,37.16,37.24,395400.0,27.6759,27.6908,27.5868,27.6462,395400.0
2010-08-04 09:50:00,37.24,37.25,37.1,37.13,474200.0,27.6462,27.6536,27.5423,27.5646,474200.0
2010-08-04 09:55:00,37.12,37.13,37.04,37.09,484400.0,27.5571,27.5646,27.4977,27.5349,484400.0
2010-08-04 10:00:00,37.1,37.34,37.09,37.27,647000.0,27.5423,27.7205,27.5349,27.6685,647000.0
2010-08-04 10:05:00,37.28,37.33,37.12,37.26,490000.0,27.6759,27.713,27.5571,27.6611,490000.0
2010-08-04 10:10:00,37.25,37.26,37.13,37.23,386400.0,27.6536,27.6611,27.5646,27.6388,386400.0
2010-08-04 10:15:00,37.22,37.23,36.71,36.75,846400.0,27.6314,27.6388,27.2528,27.2824,846400.0
2010-08-04 10:20:00,36.76,36.98,36.75,36.96,371200.0,27.2899,27.4532,27.2824,27.4383,371200.0
2010-08-04 10:25:00,36.96,37.01,36.85,36.85,239000.0,27.4383,27.4755,27.3567,27.3567,239000.0
2010-08-04 10:30:00,36.85,36.94,36.81,36.88,300800.0,27.3567,27.4235,27.327,27.379,300800.0
2010-08-04 10:35:00,36.88,36.88,36.59,36.62,661000.0,27.379,27.379,27.1637,27.1859,661000.0
2010-08-04 10:40:00,36.62,36.73,36.6,36.67,395200.0,27.1859,27.2676,27.1711,27.2231,395200.0
2010-08-04 10:45:00,36.68,36.81,36.68,36.71,363200.0,27.2305,27.327,27.2305,27.2528,363200.0
2010-08-04 10:50:00,36.7,36.85,36.64,36.8,207600.0,27.2453,27.3567,27.2008,27.3196,207600.0
2010-08-04 10:55:00,36.79,36.89,36.77,36.88,162400.0,27.3121,27.3864,27.2973,27.379,162400.0
2010-08-04 11:00:00,36.88,36.96,36.77,36.77,291000.0,27.379,27.4383,27.2973,27.2973,291000.0
2010-08-04 11:05:00,36.78,36.93,36.78,36.92,165600.0,27.3047,27.4161,27.3047,27.4087,165600.0
2010-08-04 11:10:00,36.91,36.97,36.9,36.93,163200.0,27.4012,27.4458,27.3938,27.4161,163200.0
2010-08-04 11:15:00,36.93,37.01,36.91,36.99,242400.0,27.4161,27.4755,27.4012,27.4606,242400.0
2010-08-04 11:20:00,36.99,37.05,36.96,37.05,174800.0,27.4606,27.5052,27.4383,27.5052,174800.0
2010-08-04 11:25:00,37.05,37.1,37.02,37.08,113000.0,27.5052,27.5423,27.4829,27.5274,113000.0
2010-08-04 11:30:00,37.07,37.1,37.03,37.05,92000.0,27.52,27.5423,27.4903,27.5052,92000.0
2010-08-04 11:35:00,37.05,37.1,37.04,37.09,104400.0,27.5052,27.5423,27.4977,27.5349,104400.0
2010-08-04 11:40:00,37.1,37.2,37.1,37.2,211800.0,27.5423,27.6165,27.5423,27.6165,211800.0
2010-08-04 11:45:00,37.18,37.2,37.12,37.17,110400.0,27.6017,27.6165,27.5571,27.5942,110400.0
2010-08-04 11:50:00,37.17,37.28,37.17,37.28,204000.0,27.5942,27.6759,27.5942,27.6759,204000.0
2010-08-04 11:55:00,37.28,37.35,37.23,37.23,338600.0,27.6759,27.7279,27.6388,27.6388,338600.0
2010-08-04 12:00:00,37.24,37.27,37.2,37.22,131000.0,27.6462,27.6685,27.6165,27.6314,131000.0
2010-08-04 12:05:00,37.21,37.27,37.19,37.2,186000.0,27.6239,27.6685,27.6091,27.6165,186000.0
2010-08-04 12:10:00,37.21,37.28,37.2,37.21,111400.0,27.6239,27.6759,27.6165,27.6239,111400.0
2010-08-04 12:15:00,37.21,37.26,37.19,37.21,102000.0,27.6239,27.6611,27.6091,27.6239,102000.0
2010-08-04 12:20:00,37.2,37.33,37.2,37.32,186400.0,27.6165,27.713,27.6165,27.7056,186400.0
2010-08-04 12:25:00,37.32,37.33,37.29,37.3,77600.0,27.7056,27.713,27.6833,27.6908,77600.0
2010-08-04 12:30:00,37.3,37.38,37.27,37.37,122200.0,27.6908,27.7501,27.6685,27.7427,122200.0
2010-08-04 12:35:00,37.36,37.37,37.29,37.31,103400.0,27.7353,27.7427,27.6833,27.6982,103400.0
2010-08-04 12:40:00,37.31,37.31,37.26,37.28,108400.0,27.6982,27.6982,27.6611,27.6759,108400.0
2010-08-04 12:45:00,37.29,37.31,37.24,37.26,187000.0,27.6833,27.6982,27.6462,27.6611,187000.0
2010-08-04 12:50:00,37.24,37.25,37.18,37.24,130000.0,27.6462,27.6536,27.6017,27.6462,130000.0
2010-08-04 12:55:00,37.24,37.29,37.18,37.2,70200.0,27.6462,27.6833,27.6017,27.6165,70200.0
2010-08-04 13:00:00,37.2,37.29,37.19,37.24,84000.0,27.6165,27.6833,27.6091,27.6462,84000.0
2010-08-04 13:05:00,37.24,37.24,37.16,37.18,82400.0,27.6462,27.6462,27.5868,27.6017,82400.0
2010-08-04 13:10:00,37.17,37.17,37.02,37.06,170400.0,27.5942,27.5942,27.4829,27.5126,170400.0
2010-08-04 13:15:00,37.06,37.1,37.03,37.09,147400.0,27.5126,27.5423,27.4903,27.5349,147400.0
2010-08-04 13:20:00,37.09,37.13,37.05,37.06,84200.0,27.5349,27.5646,27.5052,27.5126,84200.0
2010-08-04 13:25:00,37.05,37.11,37.04,37.05,174400.0,27.5052,27.5497,27.4977,27.5052,174400.0
2010-08-04 13:30:00,37.05,37.07,37.0,37.05,89800.0,27.5052,27.52,27.468,27.5052,89800.0
2010-08-04 13:35:00,37.07,37.12,37.02,37.09,184600.0,27.52,27.5571,27.4829,27.5349,184600.0
2010-08-04 13:40:00,37.09,37.1,37.05,37.08,105200.0,27.5349,27.5423,27.5052,27.5274,105200.0
2010-08-04 13:45:00,37.08,37.1,37.05,37.07,55600.0,27.5274,27.5423,27.5052,27.52,55600.0
2010-08-04 13:50:00,37.07,37.11,37.05,37.05,69800.0,27.52,27.5497,27.5052,27.5052,69800.0
2010-08-04 13:55:00,37.06,37.09,37.02,37.09,76800.0,27.5126,27.5349,27.4829,27.5349,76800.0
2010-08-04 14:00:00,37.08,37.16,37.03,37.12,289800.0,27.5274,27.5868,27.4903,27.5571,289800.0
2010-08-04 14:05:00,37.12,37.14,37.09,37.11,112600.0,27.5571,27.572,27.5349,27.5497,112600.0
2010-08-04 14:10:00,37.12,37.2,37.11,37.2,87600.0,27.5571,27.6165,27.5497,27.6165,87600.0
2010-08-04 14:15:00,37.2,37.25,37.2,37.25,157600.0,27.6165,27.6536,27.6165,27.6536,157600.0
2010-08-04 14:20:00,37.24,37.29,37.23,37.27,220600.0,27.6462,27.6833,27.6388,27.6685,220600.0
2010-08-04 14:25:00,37.27,37.34,37.27,37.33,161800.0,27.6685,27.7205,27.6685,27.713,161800.0
2010-08-04 14:30:00,37.34,37.4,37.33,37.35,211400.0,27.7205,27.765,27.713,27.7279,211400.0
2010-08-04 14:35:00,37.36,37.38,37.32,37.36,183800.0,27.7353,27.7501,27.7056,27.7353,183800.0
2010-08-04 14:40:00,37.37,37.45,37.34,37.43,204400.0,27.7427,27.8021,27.7205,27.7873,204400.0
2010-08-04 14:45:00,37.43,37.49,37.41,37.49,231200.0,27.7873,27.8318,27.7724,27.8318,231200.0
2010-08-04 14:50:00,37.49,37.56,37.43,37.49,528000.0,27.8318,27.8838,27.7873,27.8318,528000.0
2010-08-04 14:55:00,37.49,37.49,37.42,37.45,152400.0,27.8318,27.8318,27.7798,27.8021,152400.0
2010-08-04 15:00:00,37.44,37.45,37.38,37.43,174600.0,27.7947,27.8021,27.7501,27.7873,174600.0
2010-08-04 15:05:00,37.44,37.49,37.41,37.47,172400.0,27.7947,27.8318,27.7724,27.817,172400.0
2010-08-04 15:10:00,37.47,37.57,37.43,37.55,401400.0,27.817,27.8912,27.7873,27.8764,401400.0
2010-08-04 15:15:00,37.55,37.6,37.52,37.56,438200.0,27.8764,27.9135,27.8541,27.8838,438200.0
2010-08-04 15:20:00,37.58,37.63,37.57,37.59,315600.0,27.8986,27.9357,27.8912,27.906,315600.0
2010-08-04 15:25:00,37.59,37.63,37.43,37.58,376600.0,27.906,27.9357,27.7873,27.8986,376600.0
2010-08-04 15:30:00,37.57,37.62,37.55,37.57,234800.0,27.8912,27.9283,27.8764,27.8912,234800.0
2010-08-04 15:35:00,37.57,37.59,37.53,37.58,239600.0,27.8912,27.906,27.8615,27.8986,239600.0
2010-08-04 15:40:00,37.58,37.61,37.51,37.54,320200.0,27.8986,27.9209,27.8467,27.8689,320200.0
2010-08-04 15:45:00,37.54,37.56,37.52,37.54,431600.0,27.8689,27.8838,27.8541,27.8689,431600.0
2010-08-04 15:50:00,37.54,37.55,37.44,37.47,457600.0,27.8689,27.8764,27.7947,27.817,457600.0
2010-08-04 15:55:00,37.47,37.53,37.46,37.5,546400.0,27.817,27.8615,27.8095,27.8392,546400.0
2010-08-05 09:30:00,37.43,37.43,36.95,37.13,876800.0,27.7873,27.7873,27.4309,27.5646,876800.0
2010-08-05 09:35:00,37.12,37.18,36.91,37.02,634400.0,27.5571,27.6017,27.4012,27.4829,634400.0
2010-08-05 09:40:00,37.02,37.1,36.97,37.04,431800.0,27.4829,27.5423,27.4458,27.4977,431800.0
2010-08-05 09:45:00,37.02,37.14,36.98,36.99,585800.0,27.4829,27.572,27.4532,27.4606,585800.0
2010-08-05 09:50:00,36.99,37.04,36.92,36.99,536000.0,27.4606,27.4977,27.4087,27.4606,536000.0
2010-08-05 09:55:00,36.97,37.02,36.88,36.91,478400.0,27.4458,27.4829,27.379,27.4012,478400.0
2010-08-05 10:00:00,36.91,36.97,36.79,36.96,521800.0,27.4012,27.4458,27.3121,27.4383,521800.0
2010-08-05 10:05:00,36.96,37.0,36.89,36.91,357600.0,27.4383,27.468,27.3864,27.4012,357600.0
2010-08-05 10:10:00,36.92,37.09,36.86,36.97,463600.0,27.4087,27.5349,27.3641,27.4458,463600.0
2010-08-05 10:15:00,36.97,37.02,36.92,36.94,203600.0,27.4458,27.4829,27.4087,27.4235,203600.0
2010-08-05 10:20:00,36.93,37.18,36.91,37.17,358000.0,27.4161,27.6017,27.4012,27.5942,358000.0
2010-08-05 10:25:00,37.17,37.22,37.1,37.16,443600.0,27.5942,27.6314,27.5423,27.5868,443600.0
2010-08-05 10:30:00,37.17,37.19,37.09,37.13,206000.0,27.5942,27.6091,27.5349,27.5646,206000.0
2010-08-05 10:35:00,37.13,37.13,37.04,37.1,307200.0,27.5646,27.5646,27.4977,27.5423,307200.0
2010-08-05 10:40:00,37.1,37.12,37.01,37.02,199800.0,27.5423,27.5571,27.4755,27.4829,199800.0
2010-08-05 10:45:00,37.02,37.02,36.92,36.99,231800.0,27.4829,27.4829,27.4087,27.4606,231800.0
2010-08-05 10:50:00,36.98,36.99,36.85,36.9,211400.0,27.4532,27.4606,27.3567,27.3938,211400.0
2010-08-05 10:55:00,36.88,36.9,36.63,36.66,760800.0,27.379,27.3938,27.1934,27.2156,760800.0
2010-08-05 11:00:00,36.66,36.75,36.63,36.64,599000.0,27.2156,27.2824,27.1934,27.2008,599000.0
2010-08-05 11:05:00,36.64,36.7,36.55,36.68,580400.0,27.2008,27.2453,27.134,27.2305,580400.0
2010-08-05 11:10:00,36.68,36.88,36.63,36.87,367600.0,27.2305,27.379,27.1934,27.3715,367600.0
2010-08-05 11:15:00,36.88,36.88,36.82,36.85,182600.0,27.379,27.379,27.3344,27.3567,182600.0
2010-08-05 11:20:00,36.86,36.9,36.85,36.87,205800.0,27.3641,27.3938,27.3567,27.3715,205800.0
2010-08-05 11:25:00,36.87,36.87,36.71,36.74,284600.0,27.3715,27.3715,27.2528,27.275,284600.0
2010-08-05 11:30:00,36.74,36.74,36.64,36.68,315400.0,27.275,27.275,27.2008,27.2305,315400.0
2010-08-05 11:35:00,36.68,36.76,36.65,36.75,143400.0,27.2305,27.2899,27.2082,27.2824,143400.0
2010-08-05 11:40:00,36.75,36.85,36.75,36.83,135000.0,27.2824,27.3567,27.2824,27.3418,135000.0
2010-08-05 11:45:00,36.83,36.84,36.75,36.77,117000.0,27.3418,27.3493,27.2824,27.2973,117000.0
2010-08-05 11:50:00,36.77,36.82,36.75,36.82,113600.0,27.2973,27.3344,27.2824,27.3344,113600.0
2010-08-05 11:55:00,36.82,36.82,36.68,36.7,220000.0,27.3344,27.3344,27.2305,27.2453,220000.0
2010-08-05 12:00:00,36.71,36.76,36.67,36.73,105400.0,27.2528,27.2899,27.2231,27.2676,105400.0
2010-08-05 12:05:00,36.74,36.81,36.73,36.79,161800.0,27.275,27.327,27.2676,27.3121,161800.0
2010-08-05 12:10:00,36.78,36.83,36.77,36.79,79200.0,27.3047,27.3418,27.2973,27.3121,79200.0
2010-08-05 12:15:00,36.79,36.87,36.79,36.81,119400.0,27.3121,27.3715,27.3121,27.327,119400.0
2010-08-05 12:20:00,36.81,36.89,36.81,36.86,92000.0,27.327,27.3864,27.327,27.3641,92000.0
2010-08-05 12:25:00,36.87,36.94,36.85,36.9,132800.0,27.3715,27.4235,27.3567,27.3938,132800.0
2010-08-05 12:30:00,36.91,36.93,36.8,36.86,140800.0,27.4012,27.4161,27.3196,27.3641,140800.0
2010-08-05 12:35:00,36.85,36.94,36.83,36.85,94400.0,27.3567,27.4235,27.3418,27.3567,94400.0
2010-08-05 12:40:00,36.86,36.93,36.84,36.86,122000.0,27.3641,27.4161,27.3493,27.3641,122000.0
2010-08-05 12:45:00,36.86,36.88,36.81,36.81,96200.0,27.3641,27.379,27.327,27.327,96200.0
2010-08-05 12:50:00,36.82,36.82,36.77,36.78,100400.0,27.3344,27.3344,27.2973,27.3047,100400.0
2010-08-05 12:55:00,36.79,36.83,36.77,36.79,60800.0,27.3121,27.3418,27.2973,27.3121,60800.0
2010-08-05 13:00:00,36.79,36.81,36.76,36.76,121600.0,27.3121,27.327,27.2899,27.2899,121600.0
2010-08-05 13:05:00,36.76,36.77,36.75,36.76,84400.0,27.2899,27.2973,27.2824,27.2899,84400.0
2010-08-05 13:10:00,36.76,36.77,36.67,36.69,292600.0,27.2899,27.2973,27.2231,27.2379,292600.0
2010-08-05 13:15:00,36.7,36.73,36.67,36.72,74200.0,27.2453,27.2676,27.2231,27.2602,74200.0
2010-08-05 13:20:00,36.72,36.83,36.7,36.83,231400.0,27.2602,27.3418,27.2453,27.3418,231400.0
2010-08-05 13:25:00,36.83,36.92,36.82,36.92,151000.0,27.3418,27.4087,27.3344,27.4087,151000.0
2010-08-05 13:30:00,36.92,36.92,36.88,36.91,121600.0,27.4087,27.4087,27.379,27.4012,121600.0
2010-08-05 13:35:00,36.92,36.98,36.92,36.93,152200.0,27.4087,27.4532,27.4087,27.4161,152200.0
2010-08-05 13:40:00,36.93,36.99,36.91,36.94,107800.0,27.4161,27.4606,27.4012,27.4235,107800.0
2010-08-05 13:45:00,36.94,37.0,36.94,36.98,85400.0,27.4235,27.468,27.4235,27.4532,85400.0
2010-08-05 13:50:00,36.97,37.0,36.97,36.99,70200.0,27.4458,27.468,27.4458,27.4606,70200.0
2010-08-05 13:55:00,36.99,37.02,36.94,36.97,176800.0,27.4606,27.4829,27.4235,27.4458,176800.0
2010-08-05 14:00:00,36.98,36.99,36.91,36.93,102000.0,27.4532,27.4606,27.4012,27.4161,102000.0
2010-08-05 14:05:00,36.93,36.99,36.93,36.97,74200.0,27.4161,27.4606,27.4161,27.4458,74200.0
2010-08-05 14:10:00,36.96,37.01,36.96,37.01,67000.0,27.4383,27.4755,27.4383,27.4755,67000.0
2010-08-05 14:15:00,37.01,37.04,36.98,36.98,153200.0,27.4755,27.4977,27.4532,27.4532,153200.0
2010-08-05 14:20:00,36.98,37.02,36.93,36.93,128400.0,27.4532,27.4829,27.4161,27.4161,128400.0
2010-08-05 14:25:00,36.92,36.94,36.9,36.92,203400.0,27.4087,27.4235,27.3938,27.4087,203400.0
2010-08-05 14:30:00,36.93,36.97,36.85,36.88,176000.0,27.4161,27.4458,27.3567,27.379,176000.0
2010-08-05 14:35:00,36.88,36.93,36.88,36.88,102200.0,27.379,27.4161,27.379,27.379,102200.0
2010-08-05 14:40:00,36.89,36.94,36.88,36.89,124200.0,27.3864,27.4235,27.379,27.3864,124200.0
2010-08-05 14:45:00,36.89,36.94,36.85,36.94,140600.0,27.3864,27.4235,27.3567,27.4235,140600.0
2010-08-05 14:50:00,36.94,36.94,36.88,36.91,102600.0,27.4235,27.4235,27.379,27.4012,102600.0
2010-08-05 14:55:00,36.91,36.93,36.88,36.91,113000.0,27.4012,27.4161,27.379,27.4012,113000.0
2010-08-05 15:00:00,36.9,36.99,36.88,36.98,167800.0,27.3938,27.4606,27.379,27.4532,167800.0
2010-08-05 15:05:00,36.97,37.0,36.96,36.97,149400.0,27.4458,27.468,27.4383,27.4458,149400.0
2010-08-05 15:10:00,36.96,37.01,36.96,36.97,128600.0,27.4383,27.4755,27.4383,27.4458,128600.0
2010-08-05 15:15:00,36.97,37.01,36.95,37.01,122400.0,27.4458,27.4755,27.4309,27.4755,122400.0
2010-08-05 15:20:00,37.0,37.01,36.98,36.99,160800.0,27.468,27.4755,27.4532,27.4606,160800.0
2010-08-05 15:25:00,36.99,36.99,36.9,36.92,200400.0,27.4606,27.4606,27.3938,27.4087,200400.0
2010-08-05 15:30:00,36.92,36.97,36.9,36.97,229400.0,27.4087,27.4458,27.3938,27.4458,229400.0
2010-08-05 15:35:00,36.96,37.0,36.95,36.99,200600.0,27.4383,27.468,27.4309,27.4606,200600.0
2010-08-05 15:40:00,36.98,37.01,36.96,36.98,211200.0,27.4532,27.4755,27.4383,27.4532,211200.0
2010-08-05 15:45:00,36.99,37.02,36.96,36.98,328800.0,27.4606,27.4829,27.4383,27.4532,328800.0
2010-08-05 15:50:00,36.99,37.02,36.97,37.02,380600.0,27.4606,27.4829,27.4458,27.4829,380600.0
2010-08-05 15:55:00,37.02,37.05,37.02,37.04,530000.0,27.4829,27.5052,27.4829,27.4977,530000.0
2010-08-06 09:30:00,36.71,37.27,36.7,37.2,987400.0,27.2528,27.6685,27.2453,27.6165,987400.0
2010-08-06 09:35:00,37.2,37.65,37.19,37.52,919400.0,27.6165,27.9506,27.6091,27.8541,919400.0
2010-08-06 09:40:00,37.51,37.93,37.51,37.92,1089200.0,27.8467,28.1585,27.8467,28.151,1089200.0
2010-08-06 09:45:00,37.9,38.13,37.88,37.95,1570400.0,28.1362,28.3069,28.1213,28.1733,1570400.0
2010-08-06 09:50:00,37.95,38.01,37.79,37.8,913000.0,28.1733,28.2178,28.0545,28.0619,913000.0
2010-08-06 09:55:00,37.8,37.93,37.72,37.77,806200.0,28.0619,28.1585,28.0026,28.0397,806200.0
2010-08-06 10:00:00,37.77,37.9,37.71,37.8,516200.0,28.0397,28.1362,27.9951,28.0619,516200.0
2010-08-06 10:05:00,37.8,37.87,37.71,37.79,411000.0,28.0619,28.1139,27.9951,28.0545,411000.0
2010-08-06 10:10:00,37.79,37.88,37.74,37.86,326400.0,28.0545,28.1213,28.0174,28.1065,326400.0
2010-08-06 10:15:00,37.85,37.99,37.85,37.92,395800.0,28.0991,28.203,28.0991,28.151,395800.0
2010-08-06 10:20:00,37.92,37.92,37.79,37.86,249000.0,28.151,28.151,28.0545,28.1065,249000.0
2010-08-06 10:25:00,37.87,37.91,37.79,37.82,192000.0,28.1139,28.1436,28.0545,28.0768,192000.0
2010-08-06 10:30:00,37.83,37.98,37.79,37.9,375000.0,28.0842,28.1956,28.0545,28.1362,375000.0
2010-08-06 10:35:00,37.9,37.91,37.6,37.63,554000.0,28.1362,28.1436,27.9135,27.9357,554000.0
2010-08-06 10:40:00,37.63,37.64,37.3,37.36,892000.0,27.9357,27.9432,27.6908,27.7353,892000.0
2010-08-06 10:45:00,37.36,37.36,37.19,37.32,540400.0,27.7353,27.7353,27.6091,27.7056,540400.0
2010-08-06 10:50:00,37.32,37.38,37.25,37.36,464400.0,27.7056,27.7501,27.6536,27.7353,464400.0
2010-08-06 10:55:00,37.35,37.47,37.16,37.27,418600.0,27.7279,27.817,27.5868,27.6685,418600.0
2010-08-06 11:00:00,37.27,37.27,37.09,37.12,401400.0,27.6685,27.6685,27.5349,27.5571,401400.0
2010-08-06 11:05:00,37.1,37.15,36.99,37.13,607400.0,27.5423,27.5794,27.4606,27.5646,607400.0
2010-08-06 11:10:00,37.13,37.18,37.11,37.14,281800.0,27.5646,27.6017,27.5497,27.572,281800.0
2010-08-06 11:15:00,37.14,37.23,37.1,37.16,325000.0,27.572,27.6388,27.5423,27.5868,325000.0
2010-08-06 11:20:00,37.15,37.33,37.15,37.27,215000.0,27.5794,27.713,27.5794,27.6685,215000.0
2010-08-06 11:25:00,37.27,37.34,37.21,37.34,154400.0,27.6685,27.7205,27.6239,27.7205,154400.0
2010-08-06 11:30:00,37.34,37.36,37.25,37.26,222800.0,27.7205,27.7353,27.6536,27.6611,222800.0
2010-08-06 11:35:00,37.26,37.32,37.24,37.31,271200.0,27.6611,27.7056,27.6462,27.6982,271200.0
2010-08-06 11:40:00,37.31,37.31,37.21,37.25,236600.0,27.6982,27.6982,27.6239,27.6536,236600.0
2010-08-06 11:45:00,37.24,37.26,37.15,37.19,204600.0,27.6462,27.6611,27.5794,27.6091,204600.0
2010-08-06 11:50:00,37.2,37.24,37.1,37.13,198000.0,27.6165,27.6462,27.5423,27.5646,198000.0
2010-08-06 11:55:00,37.13,37.14,37.05,37.07,187600.0,27.5646,27.572,27.5052,27.52,187600.0
2010-08-06 12:00:00,37.08,37.1,37.02,37.08,163800.0,27.5274,27.5423,27.4829,27.5274,163800.0
2010-08-06 12:05:00,37.07,37.23,37.07,37.23,292200.0,27.52,27.6388,27.52,27.6388,292200.0
2010-08-06 12:10:00,37.23,37.26,37.2,37.24,185000.0,27.6388,27.6611,27.6165,27.6462,185000.0
2010-08-06 12:15:00,37.24,37.25,37.19,37.2,163600.0,27.6462,27.6536,27.6091,27.6165,163600.0
2010-08-06 12:20:00,37.21,37.24,37.17,37.24,79200.0,27.6239,27.6462,27.5942,27.6462,79200.0
2010-08-06 12:25:00,37.23,37.24,37.18,37.22,130000.0,27.6388,27.6462,27.6017,27.6314,130000.0
2010-08-06 12:30:00,37.22,37.27,37.2,37.27,134600.0,27.6314,27.6685,27.6165,27.6685,134600.0
2010-08-06 12:35:00,37.27,37.37,37.25,37.36,119400.0,27.6685,27.7427,27.6536,27.7353,119400.0
2010-08-06 12:40:00,37.36,37.38,37.26,37.3,174800.0,27.7353,27.7501,27.6611,27.6908,174800.0
2010-08-06 12:45:00,37.3,37.32,37.23,37.23,74800.0,27.6908,27.7056,27.6388,27.6388,74800.0
2010-08-06 12:50:00,37.24,37.3,37.24,37.29,112400.0,27.6462,27.6908,27.6462,27.6833,112400.0
2010-08-06 12:55:00,37.27,37.29,37.2,37.24,152000.0,27.6685,27.6833,27.6165,27.6462,152000.0
2010-08-06 13:00:00,37.24,37.32,37.23,37.28,242200.0,27.6462,27.7056,27.6388,27.6759,242200.0
2010-08-06 13:05:00,37.27,37.28,37.2,37.2,108600.0,27.6685,27.6759,27.6165,27.6165,108600.0
2010-08-06 13:10:00,37.2,37.23,37.13,37.15,233200.0,27.6165,27.6388,27.5646,27.5794,233200.0
2010-08-06 13:15:00,37.14,37.2,37.13,37.2,126600.0,27.572,27.6165,27.5646,27.6165,126600.0
2010-08-06 13:20:00,37.2,37.3,37.2,37.27,231600.0,27.6165,27.6908,27.6165,27.6685,231600.0
2010-08-06 13:25:00,37.27,37.32,37.26,37.29,228000.0,27.6685,27.7056,27.6611,27.6833,228000.0
2010-08-06 13:30:00,37.29,37.3,37.23,37.23,75400.0,27.6833,27.6908,27.6388,27.6388,75400.0
2010-08-06 13:35:00,37.22,37.27,37.18,37.19,176000.0,27.6314,27.6685,27.6017,27.6091,176000.0
2010-08-06 13:40:00,37.19,37.21,37.16,37.18,88600.0,27.6091,27.6239,27.5868,27.6017,88600.0
2010-08-06 13:45:00,37.18,37.24,37.15,37.16,152800.0,27.6017,27.6462,27.5794,27.5868,152800.0
2010-08-06 13:50:00,37.16,37.18,37.13,37.16,74400.0,27.5868,27.6017,27.5646,27.5868,74400.0
2010-08-06 13:55:00,37.16,37.18,37.1,37.1,84200.0,27.5868,27.6017,27.5423,27.5423,84200.0
2010-08-06 14:00:00,37.11,37.12,37.02,37.1,205800.0,27.5497,27.5571,27.4829,27.5423,205800.0
2010-08-06 14:05:00,37.1,37.14,37.08,37.13,99600.0,27.5423,27.572,27.5274,27.5646,99600.0
2010-08-06 14:10:00,37.13,37.17,37.09,37.11,94200.0,27.5646,27.5942,27.5349,27.5497,94200.0
2010-08-06 14:15:00,37.11,37.12,37.05,37.1,68800.0,27.5497,27.5571,27.5052,27.5423,68800.0
2010-08-06 14:20:00,37.1,37.13,37.06,37.08,64400.0,27.5423,27.5646,27.5126,27.5274,64400.0
2010-08-06 14:25:00,37.08,37.13,37.08,37.13,145200.0,27.5274,27.5646,27.5274,27.5646,145200.0
2010-08-06 14:30:00,37.13,37.21,37.13,37.16,223400.0,27.5646,27.6239,27.5646,27.5868,223400.0
2010-08-06 14:35:00,37.16,37.19,37.12,37.17,75600.0,27.5868,27.6091,27.5571,27.5942,75600.0
2010-08-06 14:40:00,37.16,37.21,37.16,37.2,54000.0,27.5868,27.6239,27.5868,27.6165,54000.0
2010-08-06 14:45:00,37.19,37.29,37.17,37.24,148200.0,27.6091,27.6833,27.5942,27.6462,148200.0
2010-08-06 14:50:00,37.24,37.34,37.24,37.26,200400.0,27.6462,27.7205,27.6462,27.6611,200400.0
2010-08-06 14:55:00,37.26,37.32,37.21,37.23,155000.0,27.6611,27.7056,27.6239,27.6388,155000.0
2010-08-06 15:00:00,37.23,37.3,37.17,37.17,169600.0,27.6388,27.6908,27.5942,27.5942,169600.0
2010-08-06 15:05:00,37.17,37.24,37.17,37.21,147200.0,27.5942,27.6462,27.5942,27.6239,147200.0
2010-08-06 15:10:00,37.21,37.24,37.12,37.15,147600.0,27.6239,27.6462,27.5571,27.5794,147600.0
2010-08-06 15:15:00,37.15,37.23,37.12,37.23,156600.0,27.5794,27.6388,27.5571,27.6388,156600.0
2010-08-06 15:20:00,37.23,37.26,37.19,37.23,108000.0,27.6388,27.6611,27.6091,27.6388,108000.0
2010-08-06 15:25:00,37.24,37.34,37.23,37.26,200200.0,27.6462,27.7205,27.6388,27.6611,200200.0
2010-08-06 15:30:00,37.26,37.29,37.2,37.27,137000.0,27.6611,27.6833,27.6165,27.6685,137000.0
2010-08-06 15:35:00,37.27,37.32,37.26,37.31,157800.0,27.6685,27.7056,27.6611,27.6982,157800.0
2010-08-06 15:40:00,37.31,37.33,37.23,37.3,200400.0,27.6982,27.713,27.6388,27.6908,200400.0
2010-08-06 15:45:00,37.3,37.33,37.22,37.3,377800.0,27.6908,27.713,27.6314,27.6908,377800.0
2010-08-06 15:50:00,37.31,37.33,37.2,37.22,330200.0,27.6982,27.713,27.6165,27.6314,330200.0
2010-08-06 15:55:00,37.22,37.35,37.22,37.31,666400.0,27.6314,27.7279,27.6314,27.6982,666400.0
2010-08-09 09:30:00,37.66,37.8,37.31,37.36,647800.0,27.958,28.0619,27.6982,27.7353,647800.0
2010-08-09 09:35:00,37.35,37.5,37.15,37.35,587800.0,27.7279,27.8392,27.5794,27.7279,587800.0
2010-08-09 09:40:00,37.33,37.42,37.19,37.33,235800.0,27.713,27.7798,27.6091,27.713,235800.0
2010-08-09 09:45:00,37.32,37.35,37.21,37.3,173000.0,27.7056,27.7279,27.6239,27.6908,173000.0
2010-08-09 09:50:00,37.3,37.3,37.16,37.16,201200.0,27.6908,27.6908,27.5868,27.5868,201200.0
2010-08-09 09:55:00,37.16,37.16,37.02,37.12,331600.0,27.5868,27.5868,27.4829,27.5571,331600.0
2010-08-09 10:00:00,37.15,37.25,37.12,37.21,198200.0,27.5794,27.6536,27.5571,27.6239,198200.0
2010-08-09 10:05:00,37.22,37.36,37.22,37.32,206400.0,27.6314,27.7353,27.6314,27.7056,206400.0
2010-08-09 10:10:00,37.32,37.38,37.31,37.34,182400.0,27.7056,27.7501,27.6982,27.7205,182400.0
2010-08-09 10:15:00,37.33,37.38,37.26,37.31,181400.0,27.713,27.7501,27.6611,27.6982,181400.0
2010-08-09 10:20:00,37.3,37.32,37.2,37.27,139800.0,27.6908,27.7056,27.6165,27.6685,139800.0
2010-08-09 10:25:00,37.27,37.27,37.15,37.23,162800.0,27.6685,27.6685,27.5794,27.6388,162800.0
2010-08-09 10:30:00,37.22,37.31,37.2,37.27,150200.0,27.6314,27.6982,27.6165,27.6685,150200.0
2010-08-09 10:35:00,37.27,37.36,37.27,37.34,108000.0,27.6685,27.7353,27.6685,27.7205,108000.0
2010-08-09 10:40:00,37.35,37.38,37.32,37.34,114400.0,27.7279,27.7501,27.7056,27.7205,114400.0
2010-08-09 10:45:00,37.33,37.34,37.27,37.33,86000.0,27.713,27.7205,27.6685,27.713,86000.0
2010-08-09 10:50:00,37.33,37.36,37.25,37.31,88000.0,27.713,27.7353,27.6536,27.6982,88000.0
2010-08-09 10:55:00,37.32,37.4,37.26,37.35,134600.0,27.7056,27.765,27.6611,27.7279,134600.0
2010-08-09 11:00:00,37.37,37.39,37.3,37.38,92000.0,27.7427,27.7576,27.6908,27.7501,92000.0
2010-08-09 11:05:00,37.37,37.38,37.31,37.38,76600.0,27.7427,27.7501,27.6982,27.7501,76600.0
2010-08-09 11:10:00,37.38,37.39,37.31,37.36,87800.0,27.7501,27.7576,27.6982,27.7353,87800.0
2010-08-09 11:15:00,37.37,37.43,37.35,37.41,104600.0,27.7427,27.7873,27.7279,27.7724,104600.0
2010-08-09 11:20:00,37.41,37.48,37.41,37.45,223000.0,27.7724,27.8244,27.7724,27.8021,223000.0
2010-08-09 11:25:00,37.45,37.46,37.35,37.35,92400.0,27.8021,27.8095,27.7279,27.7279,92400.0
2010-08-09 11:30:00,37.35,37.47,37.35,37.44,125800.0,27.7279,27.817,27.7279,27.7947,125800.0
2010-08-09 11:35:00,37.44,37.45,37.4,37.4,75600.0,27.7947,27.8021,27.765,27.765,75600.0
2010-08-09 11:40:00,37.4,37.41,37.33,37.35,96000.0,27.765,27.7724,27.713,27.7279,96000.0
2010-08-09 11:45:00,37.35,37.35,37.32,37.34,101000.0,27.7279,27.7279,27.7056,27.7205,101000.0
2010-08-09 11:50:00,37.33,37.38,37.3,37.3,136000.0,27.713,27.7501,27.6908,27.6908,136000.0
2010-08-09 11:55:00,37.3,37.35,37.26,37.3,91800.0,27.6908,27.7279,27.6611,27.6908,91800.0
2010-08-09 12:00:00,37.29,37.34,37.27,37.33,64400.0,27.6833,27.7205,27.6685,27.713,64400.0
2010-08-09 12:05:00,37.33,37.35,37.32,37.34,56600.0,27.713,27.7279,27.7056,27.7205,56600.0
2010-08-09 12:10:00,37.34,37.35,37.3,37.34,69800.0,27.7205,27.7279,27.6908,27.7205,69800.0
2010-08-09 12:15:00,37.33,37.35,37.3,37.31,41600.0,27.713,27.7279,27.6908,27.6982,41600.0
2010-08-09 12:20:00,37.31,37.32,37.26,37.27,74600.0,27.6982,27.7056,27.6611,27.6685,74600.0
2010-08-09 12:25:00,37.27,37.3,37.25,37.27,48400.0,27.6685,27.6908,27.6536,27.6685,48400.0
2010-08-09 12:30:00,37.27,37.29,37.23,37.24,86800.0,27.6685,27.6833,27.6388,27.6462,86800.0
2010-08-09 12:35:00,37.24,37.26,37.22,37.22,78200.0,27.6462,27.6611,27.6314,27.6314,78200.0
2010-08-09 12:40:00,37.22,37.24,37.18,37.18,174000.0,27.6314,27.6462,27.6017,27.6017,174000.0
2010-08-09 12:45:00,37.19,37.2,37.13,37.13,178000.0,27.6091,27.6165,27.5646,27.5646,178000.0
2010-08-09 12:50:00,37.13,37.19,37.13,37.16,88400.0,27.5646,27.6091,27.5646,27.5868,88400.0
2010-08-09 12:55:00,37.17,37.22,37.16,37.18,131800.0,27.5942,27.6314,27.5868,27.6017,131800.0
2010-08-09 13:00:00,37.18,37.2,37.18,37.18,62800.0,27.6017,27.6165,27.6017,27.6017,62800.0
2010-08-09 13:05:00,37.18,37.26,37.18,37.26,139800.0,27.6017,27.6611,27.6017,27.6611,139800.0
2010-08-09 13:10:00,37.26,37.3,37.25,37.28,66800.0,27.6611,27.6908,27.6536,27.6759,66800.0
2010-08-09 13:15:00,37.27,37.28,37.22,37.25,73600.0,27.6685,27.6759,27.6314,27.6536,73600.0
2010-08-09 13:20:00,37.25,37.25,37.18,37.19,74200.0,27.6536,27.6536,27.6017,27.6091,74200.0
2010-08-09 13:25:00,37.19,37.21,37.18,37.18,81000.0,27.6091,27.6239,27.6017,27.6017,81000.0
2010-08-09 13:30:00,37.18,37.2,37.18,37.19,88800.0,27.6017,27.6165,27.6017,27.6091,88800.0
2010-08-09 13:35:00,37.19,37.21,37.18,37.2,45600.0,27.6091,27.6239,27.6017,27.6165,45600.0
2010-08-09 13:40:00,37.2,37.21,37.15,37.16,80600.0,27.6165,27.6239,27.5794,27.5868,80600.0
2010-08-09 13:45:00,37.16,37.23,37.16,37.21,79200.0,27.5868,27.6388,27.5868,27.6239,79200.0
2010-08-09 13:50:00,37.21,37.22,37.18,37.22,76800.0,27.6239,27.6314,27.6017,27.6314,76800.0
2010-08-09 13:55:00,37.21,37.22,37.18,37.18,77400.0,27.6239,27.6314,27.6017,27.6017,77400.0
2010-08-09 14:00:00,37.18,37.27,37.17,37.24,116400.0,27.6017,27.6685,27.5942,27.6462,116400.0
2010-08-09 14:05:00,37.24,37.27,37.21,37.22,63000.0,27.6462,27.6685,27.6239,27.6314,63000.0
2010-08-09 14:10:00,37.22,37.26,37.2,37.23,31200.0,27.6314,27.6611,27.6165,27.6388,31200.0
2010-08-09 14:15:00,37.23,37.24,37.19,37.23,49200.0,27.6388,27.6462,27.6091,27.6388,49200.0
2010-08-09 14:20:00,37.22,37.27,37.21,37.27,60400.0,27.6314,27.6685,27.6239,27.6685,60400.0
2010-08-09 14:25:00,37.27,37.3,37.26,37.26,60600.0,27.6685,27.6908,27.6611,27.6611,60600.0
2010-08-09 14:30:00,37.27,37.34,37.26,37.33,123400.0,27.6685,27.7205,27.6611,27.713,123400.0
2010-08-09 14:35:00,37.34,37.34,37.3,37.32,84400.0,27.7205,27.7205,27.6908,27.7056,84400.0
2010-08-09 14:40:00,37.32,37.38,37.32,37.32,83200.0,27.7056,27.7501,27.7056,27.7056,83200.0
2010-08-09 14:45:00,37.32,37.38,37.32,37.34,78800.0,27.7056,27.7501,27.7056,27.7205,78800.0
2010-08-09 14:50:00,37.34,37.38,37.34,37.35,74800.0,27.7205,27.7501,27.7205,27.7279,74800.0
2010-08-09 14:55:00,37.36,37.43,37.35,37.42,172400.0,27.7353,27.7873,27.7279,27.7798,172400.0
2010-08-09 15:00:00,37.41,37.41,37.31,37.35,135200.0,27.7724,27.7724,27.6982,27.7279,135200.0
2010-08-09 15:05:00,37.35,37.38,37.31,37.33,76600.0,27.7279,27.7501,27.6982,27.713,76600.0
2010-08-09 15:10:00,37.33,37.37,37.27,37.29,111000.0,27.713,27.7427,27.6685,27.6833,111000.0
2010-08-09 15:15:00,37.29,37.31,37.25,37.26,102000.0,27.6833,27.6982,27.6536,27.6611,102000.0
2010-08-09 15:20:00,37.26,37.33,37.26,37.3,81800.0,27.6611,27.713,27.6611,27.6908,81800.0
2010-08-09 15:25:00,37.3,37.33,37.27,37.32,72400.0,27.6908,27.713,27.6685,27.7056,72400.0
2010-08-09 15:30:00,37.32,37.35,37.26,37.29,92200.0,27.7056,27.7279,27.6611,27.6833,92200.0
2010-08-09 15:35:00,37.29,37.33,37.28,37.29,96800.0,27.6833,27.713,27.6759,27.6833,96800.0
2010-08-09 15:40:00,37.3,37.37,37.28,37.3,206400.0,27.6908,27.7427,27.6759,27.6908,206400.0
2010-08-09 15:45:00,37.3,37.35,37.3,37.33,172000.0,27.6908,27.7279,27.6908,27.713,172000.0
2010-08-09 15:50:00,37.33,37.34,37.27,37.3,308400.0,27.713,27.7205,27.6685,27.6908,308400.0
2010-08-09 15:55:00,37.3,37.38,37.3,37.34,591200.0,27.6908,27.7501,27.6908,27.7205,591200.0
2010-08-10 09:30:00,36.5,36.62,36.31,36.48,865800.0,27.0969,27.1859,26.9558,27.082,865800.0
2010-08-10 09:35:00,36.48,36.55,36.16,36.21,767600.0,27.082,27.134,26.8444,26.8816,767600.0
2010-08-10 09:40:00,36.23,36.42,36.1,36.38,892600.0,26.8964,27.0375,26.7999,27.0078,892600.0
2010-08-10 09:45:00,36.38,36.47,36.3,36.42,493600.0,27.0078,27.0746,26.9484,27.0375,493600.0
2010-08-10 09:50:00,36.41,36.49,36.35,36.44,396800.0,27.03,27.0894,26.9855,27.0523,396800.0
2010-08-10 09:55:00,36.44,36.65,36.4,36.64,375800.0,27.0523,27.2082,27.0226,27.2008,375800.0
2010-08-10 10:00:00,36.63,36.63,36.42,36.46,346600.0,27.1934,27.1934,27.0375,27.0672,346600.0
2010-08-10 10:05:00,36.46,36.62,36.37,36.58,383000.0,27.0672,27.1859,27.0003,27.1562,383000.0
2010-08-10 10:10:00,36.58,36.63,36.48,36.55,247200.0,27.1562,27.1934,27.082,27.134,247200.0
2010-08-10 10:15:00,36.55,36.57,36.45,36.56,172800.0,27.134,27.1488,27.0597,27.1414,172800.0
2010-08-10 10:20:00,36.57,36.62,36.46,36.5,234800.0,27.1488,27.1859,27.0672,27.0969,234800.0
2010-08-10 10:25:00,36.52,36.6,36.48,36.54,174200.0,27.1117,27.1711,27.082,27.1265,174200.0
2010-08-10 10:30:00,36.54,36.59,36.44,36.46,198400.0,27.1265,27.1637,27.0523,27.0672,198400.0
2010-08-10 10:35:00,36.47,36.52,36.4,36.44,203600.0,27.0746,27.1117,27.0226,27.0523,203600.0
2010-08-10 10:40:00,36.45,36.52,36.41,36.46,139800.0,27.0597,27.1117,27.03,27.0672,139800.0
2010-08-10 10:45:00,36.46,36.47,36.36,36.39,202800.0,27.0672,27.0746,26.9929,27.0152,202800.0
2010-08-10 10:50:00,36.39,36.44,36.38,36.41,194000.0,27.0152,27.0523,27.0078,27.03,194000.0
2010-08-10 10:55:00,36.4,36.45,36.35,36.44,190200.0,27.0226,27.0597,26.9855,27.0523,190200.0
2010-08-10 11:00:00,36.44,36.54,36.42,36.45,200800.0,27.0523,27.1265,27.0375,27.0597,200800.0
2010-08-10 11:05:00,36.45,36.47,36.32,36.32,335000.0,27.0597,27.0746,26.9632,26.9632,335000.0
2010-08-10 11:10:00,36.32,36.38,36.28,36.31,188600.0,26.9632,27.0078,26.9335,26.9558,188600.0
2010-08-10 11:15:00,36.31,36.36,36.27,36.35,189000.0,26.9558,26.9929,26.9261,26.9855,189000.0
2010-08-10 11:20:00,36.35,36.38,36.27,36.28,214800.0,26.9855,27.0078,26.9261,26.9335,214800.0
2010-08-10 11:25:00,36.28,36.32,36.26,36.31,138400.0,26.9335,26.9632,26.9187,26.9558,138400.0
2010-08-10 11:30:00,36.31,36.33,36.27,36.32,219000.0,26.9558,26.9706,26.9261,26.9632,219000.0
2010-08-10 11:35:00,36.32,36.34,36.29,36.34,111800.0,26.9632,26.9781,26.941,26.9781,111800.0
2010-08-10 11:40:00,36.34,36.34,36.3,36.33,127400.0,26.9781,26.9781,26.9484,26.9706,127400.0
2010-08-10 11:45:00,36.33,36.36,36.32,36.35,103000.0,26.9706,26.9929,26.9632,26.9855,103000.0
2010-08-10 11:50:00,36.35,36.36,36.33,36.34,62400.0,26.9855,26.9929,26.9706,26.9781,62400.0
2010-08-10 11:55:00,36.35,36.43,36.35,36.4,119600.0,26.9855,27.0449,26.9855,27.0226,119600.0
2010-08-10 12:00:00,36.39,36.42,36.35,36.39,87400.0,27.0152,27.0375,26.9855,27.0152,87400.0
2010-08-10 12:05:00,36.38,36.4,36.31,36.34,75400.0,27.0078,27.0226,26.9558,26.9781,75400.0
2010-08-10 12:10:00,36.34,36.35,36.31,36.33,57600.0,26.9781,26.9855,26.9558,26.9706,57600.0
2010-08-10 12:15:00,36.34,36.35,36.32,36.35,57600.0,26.9781,26.9855,26.9632,26.9855,57600.0
2010-08-10 12:20:00,36.36,36.44,36.35,36.42,59400.0,26.9929,27.0523,26.9855,27.0375,59400.0
2010-08-10 12:25:00,36.42,36.45,36.41,36.42,50800.0,27.0375,27.0597,27.03,27.0375,50800.0
2010-08-10 12:30:00,36.42,36.43,36.36,36.4,66400.0,27.0375,27.0449,26.9929,27.0226,66400.0
2010-08-10 12:35:00,36.39,36.4,36.35,36.35,74000.0,27.0152,27.0226,26.9855,26.9855,74000.0
2010-08-10 12:40:00,36.35,36.38,36.32,36.35,186600.0,26.9855,27.0078,26.9632,26.9855,186600.0
2010-08-10 12:45:00,36.34,36.39,36.3,36.3,105200.0,26.9781,27.0152,26.9484,26.9484,105200.0
2010-08-10 12:50:00,36.3,36.31,36.27,36.31,96000.0,26.9484,26.9558,26.9261,26.9558,96000.0
2010-08-10 12:55:00,36.32,36.35,36.3,36.33,92400.0,26.9632,26.9855,26.9484,26.9706,92400.0
2010-08-10 13:00:00,36.34,36.35,36.32,36.34,82400.0,26.9781,26.9855,26.9632,26.9781,82400.0
2010-08-10 13:05:00,36.33,36.33,36.26,36.26,96800.0,26.9706,26.9706,26.9187,26.9187,96800.0
2010-08-10 13:10:00,36.26,36.32,36.26,36.32,91200.0,26.9187,26.9632,26.9187,26.9632,91200.0
2010-08-10 13:15:00,36.31,36.31,36.26,36.27,107000.0,26.9558,26.9558,26.9187,26.9261,107000.0
2010-08-10 13:20:00,36.27,36.27,36.17,36.22,193000.0,26.9261,26.9261,26.8519,26.889,193000.0
2010-08-10 13:25:00,36.21,36.22,36.15,36.17,126200.0,26.8816,26.889,26.837,26.8519,126200.0
2010-08-10 13:30:00,36.17,36.2,36.15,36.16,108400.0,26.8519,26.8741,26.837,26.8444,108400.0
2010-08-10 13:35:00,36.17,36.19,36.16,36.18,123800.0,26.8519,26.8667,26.8444,26.8593,123800.0
2010-08-10 13:40:00,36.18,36.27,36.18,36.27,134800.0,26.8593,26.9261,26.8593,26.9261,134800.0
2010-08-10 13:45:00,36.27,36.29,36.23,36.27,156600.0,26.9261,26.941,26.8964,26.9261,156600.0
2010-08-10 13:50:00,36.27,36.33,36.25,36.32,162200.0,26.9261,26.9706,26.9113,26.9632,162200.0
2010-08-10 13:55:00,36.32,36.34,36.28,36.34,88200.0,26.9632,26.9781,26.9335,26.9781,88200.0
2010-08-10 14:00:00,36.34,36.38,36.34,36.38,102800.0,26.9781,27.0078,26.9781,27.0078,102800.0
2010-08-10 14:05:00,36.38,36.41,36.32,36.34,158200.0,27.0078,27.03,26.9632,26.9781,158200.0
2010-08-10 14:10:00,36.34,36.38,36.3,36.38,145000.0,26.9781,27.0078,26.9484,27.0078,145000.0
2010-08-10 14:15:00,36.38,36.73,36.38,36.58,700000.0,27.0078,27.2676,27.0078,27.1562,700000.0
2010-08-10 14:20:00,36.58,36.74,36.55,36.66,489000.0,27.1562,27.275,27.134,27.2156,489000.0
2010-08-10 14:25:00,36.66,36.68,36.52,36.67,415200.0,27.2156,27.2305,27.1117,27.2231,415200.0
2010-08-10 14:30:00,36.67,36.8,36.64,36.68,698800.0,27.2231,27.3196,27.2008,27.2305,698800.0
2010-08-10 14:35:00,36.68,36.74,36.6,36.67,553600.0,27.2305,27.275,27.1711,27.2231,553600.0
2010-08-10 14:40:00,36.68,36.91,36.67,36.8,445800.0,27.2305,27.4012,27.2231,27.3196,445800.0
2010-08-10 14:45:00,36.8,36.84,36.71,36.79,215400.0,27.3196,27.3493,27.2528,27.3121,215400.0
2010-08-10 14:50:00,36.79,36.8,36.63,36.69,253000.0,27.3121,27.3196,27.1934,27.2379,253000.0
2010-08-10 14:55:00,36.69,36.73,36.63,36.65,277400.0,27.2379,27.2676,27.1934,27.2082,277400.0
2010-08-10 15:00:00,36.65,36.75,36.64,36.7,212200.0,27.2082,27.2824,27.2008,27.2453,212200.0
2010-08-10 15:05:00,36.7,36.8,36.66,36.8,247800.0,27.2453,27.3196,27.2156,27.3196,247800.0
2010-08-10 15:10:00,36.79,36.79,36.49,36.58,429000.0,27.3121,27.3121,27.0894,27.1562,429000.0
2010-08-10 15:15:00,36.59,36.66,36.43,36.49,363400.0,27.1637,27.2156,27.0449,27.0894,363400.0
2010-08-10 15:20:00,36.48,36.55,36.44,36.54,250200.0,27.082,27.134,27.0523,27.1265,250200.0
2010-08-10 15:25:00,36.55,36.65,36.45,36.65,254400.0,27.134,27.2082,27.0597,27.2082,254400.0
2010-08-10 15:30:00,36.65,36.7,36.57,36.67,252800.0,27.2082,27.2453,27.1488,27.2231,252800.0
2010-08-10 15:35:00,36.67,36.7,36.59,36.6,410600.0,27.2231,27.2453,27.1637,27.1711,410600.0
2010-08-10 15:40:00,36.61,36.66,36.59,36.61,328000.0,27.1785,27.2156,27.1637,27.1785,328000.0
2010-08-10 15:45:00,36.61,36.7,36.6,36.61,392200.0,27.1785,27.2453,27.1711,27.1785,392200.0
2010-08-10 15:50:00,36.62,36.65,36.52,36.62,381800.0,27.1859,27.2082,27.1117,27.1859,381800.0
2010-08-10 15:55:00,36.61,36.65,36.55,36.6,713600.0,27.1785,27.2082,27.134,27.1711,713600.0
2010-08-11 09:30:00,35.41,35.5,35.3,35.34,845600.0,26.2877,26.3545,26.206,26.2357,845600.0
2010-08-11 09:35:00,35.33,35.34,35.18,35.21,914400.0,26.2283,26.2357,26.1169,26.1392,914400.0
2010-08-11 09:40:00,35.22,35.38,35.13,35.18,802000.0,26.1466,26.2654,26.0798,26.1169,802000.0
2010-08-11 09:45:00,35.18,35.25,34.98,35.08,991400.0,26.1169,26.1689,25.9684,26.0427,991400.0
2010-08-11 09:50:00,35.08,35.17,35.05,35.13,542400.0,26.0427,26.1095,26.0204,26.0798,542400.0
2010-08-11 09:55:00,35.12,35.24,35.1,35.24,457000.0,26.0724,26.1615,26.0575,26.1615,457000.0
2010-08-11 10:00:00,35.24,35.42,35.21,35.41,539000.0,26.1615,26.2951,26.1392,26.2877,539000.0
2010-08-11 10:05:00,35.41,35.47,35.38,35.45,555400.0,26.2877,26.3322,26.2654,26.3174,555400.0
2010-08-11 10:10:00,35.45,35.58,35.43,35.54,684800.0,26.3174,26.4139,26.3025,26.3842,684800.0
2010-08-11 10:15:00,35.54,35.54,35.31,35.32,554800.0,26.3842,26.3842,26.2134,26.2208,554800.0
2010-08-11 10:20:00,35.32,35.38,35.28,35.34,304200.0,26.2208,26.2654,26.1911,26.2357,304200.0
2010-08-11 10:25:00,35.34,35.38,35.27,35.38,171200.0,26.2357,26.2654,26.1837,26.2654,171200.0
2010-08-11 10:30:00,35.38,35.38,35.23,35.26,255800.0,26.2654,26.2654,26.154,26.1763,255800.0
2010-08-11 10:35:00,35.26,35.27,35.13,35.21,295400.0,26.1763,26.1837,26.0798,26.1392,295400.0
2010-08-11 10:40:00,35.21,35.27,35.16,35.23,326600.0,26.1392,26.1837,26.1021,26.154,326600.0
2010-08-11 10:45:00,35.24,35.24,35.11,35.14,315400.0,26.1615,26.1615,26.0649,26.0872,315400.0
2010-08-11 10:50:00,35.13,35.19,35.07,35.13,354400.0,26.0798,26.1243,26.0352,26.0798,354400.0
2010-08-11 10:55:00,35.12,35.13,35.02,35.05,301600.0,26.0724,26.0798,25.9981,26.0204,301600.0
2010-08-11 11:00:00,35.06,35.08,35.01,35.04,295200.0,26.0278,26.0427,25.9907,26.013,295200.0
2010-08-11 11:05:00,35.05,35.09,34.94,34.94,666000.0,26.0204,26.0501,25.9387,25.9387,666000.0
2010-08-11 11:10:00,34.94,35.03,34.83,34.87,778000.0,25.9387,26.0056,25.8571,25.8868,778000.0
2010-08-11 11:15:00,34.88,34.94,34.83,34.85,230600.0,25.8942,25.9387,25.8571,25.8719,230600.0
2010-08-11 11:20:00,34.84,34.94,34.81,34.94,188600.0,25.8645,25.9387,25.8422,25.9387,188600.0
2010-08-11 11:25:00,34.93,35.01,34.9,34.94,201000.0,25.9313,25.9907,25.909,25.9387,201000.0
2010-08-11 11:30:00,34.95,35.01,34.91,34.99,220000.0,25.9462,25.9907,25.9165,25.9759,220000.0
2010-08-11 11:35:00,35.0,35.01,34.95,35.01,120000.0,25.9833,25.9907,25.9462,25.9907,120000.0
2010-08-11 11:40:00,35.01,35.06,34.97,34.99,178400.0,25.9907,26.0278,25.961,25.9759,178400.0
2010-08-11 11:45:00,35.0,35.08,34.97,35.04,183200.0,25.9833,26.0427,25.961,26.013,183200.0
2010-08-11 11:50:00,35.04,35.05,34.96,34.98,106800.0,26.013,26.0204,25.9536,25.9684,106800.0
2010-08-11 11:55:00,34.98,34.99,34.96,34.99,92600.0,25.9684,25.9759,25.9536,25.9759,92600.0
2010-08-11 12:00:00,34.99,35.0,34.93,34.93,110600.0,25.9759,25.9833,25.9313,25.9313,110600.0
2010-08-11 12:05:00,34.93,34.99,34.92,34.97,84400.0,25.9313,25.9759,25.9239,25.961,84400.0
2010-08-11 12:10:00,34.98,34.98,34.92,34.98,101400.0,25.9684,25.9684,25.9239,25.9684,101400.0
2010-08-11 12:15:00,34.98,34.99,34.91,34.92,119200.0,25.9684,25.9759,25.9165,25.9239,119200.0
2010-08-11 12:20:00,34.92,34.95,34.87,34.95,170000.0,25.9239,25.9462,25.8868,25.9462,170000.0
2010-08-11 12:25:00,34.95,34.95,34.9,34.91,66400.0,25.9462,25.9462,25.909,25.9165,66400.0
2010-08-11 12:30:00,34.91,34.96,34.91,34.95,59600.0,25.9165,25.9536,25.9165,25.9462,59600.0
2010-08-11 12:35:00,34.94,34.95,34.86,34.87,150000.0,25.9387,25.9462,25.8793,25.8868,150000.0
2010-08-11 12:40:00,34.87,34.88,34.77,34.81,243600.0,25.8868,25.8942,25.8125,25.8422,243600.0
2010-08-11 12:45:00,34.81,34.82,34.75,34.77,154600.0,25.8422,25.8497,25.7977,25.8125,154600.0
2010-08-11 12:50:00,34.77,34.8,34.75,34.75,225400.0,25.8125,25.8348,25.7977,25.7977,225400.0
2010-08-11 12:55:00,34.76,34.8,34.75,34.79,120200.0,25.8051,25.8348,25.7977,25.8274,120200.0
2010-08-11 13:00:00,34.78,34.87,34.78,34.85,117200.0,25.82,25.8868,25.82,25.8719,117200.0
2010-08-11 13:05:00,34.86,34.94,34.86,34.93,203000.0,25.8793,25.9387,25.8793,25.9313,203000.0
2010-08-11 13:10:00,34.93,34.94,34.85,34.87,110000.0,25.9313,25.9387,25.8719,25.8868,110000.0
2010-08-11 13:15:00,34.87,35.02,34.87,35.02,209000.0,25.8868,25.9981,25.8868,25.9981,209000.0
2010-08-11 13:20:00,35.01,35.01,34.95,34.98,179000.0,25.9907,25.9907,25.9462,25.9684,179000.0
2010-08-11 13:25:00,34.98,35.0,34.96,34.99,105400.0,25.9684,25.9833,25.9536,25.9759,105400.0
2010-08-11 13:30:00,34.99,35.02,34.96,34.99,168800.0,25.9759,25.9981,25.9536,25.9759,168800.0
2010-08-11 13:35:00,35.0,35.0,34.95,34.99,142400.0,25.9833,25.9833,25.9462,25.9759,142400.0
2010-08-11 13:40:00,34.99,35.0,34.92,34.95,94000.0,25.9759,25.9833,25.9239,25.9462,94000.0
2010-08-11 13:45:00,34.94,34.96,34.89,34.93,70600.0,25.9387,25.9536,25.9016,25.9313,70600.0
2010-08-11 13:50:00,34.94,34.97,34.88,34.9,126000.0,25.9387,25.961,25.8942,25.909,126000.0
2010-08-11 13:55:00,34.9,34.97,34.88,34.92,139400.0,25.909,25.961,25.8942,25.9239,139400.0
2010-08-11 14:00:00,34.93,35.04,34.93,34.99,206800.0,25.9313,26.013,25.9313,25.9759,206800.0
2010-08-11 14:05:00,34.99,35.04,34.97,35.02,138200.0,25.9759,26.013,25.961,25.9981,138200.0
2010-08-11 14:10:00,35.01,35.08,34.99,35.04,151400.0,25.9907,26.0427,25.9759,26.013,151400.0
2010-08-11 14:15:00,35.04,35.08,35.02,35.07,174200.0,26.013,26.0427,25.9981,26.0352,174200.0
2010-08-11 14:20:00,35.07,35.1,35.05,35.07,156800.0,26.0352,26.0575,26.0204,26.0352,156800.0
2010-08-11 14:25:00,35.07,35.09,35.03,35.03,113400.0,26.0352,26.0501,26.0056,26.0056,113400.0
2010-08-11 14:30:00,35.04,35.05,34.98,35.01,212200.0,26.013,26.0204,25.9684,25.9907,212200.0
2010-08-11 14:35:00,35.0,35.02,34.97,35.0,132600.0,25.9833,25.9981,25.961,25.9833,132600.0
2010-08-11 14:40:00,34.99,35.01,34.93,34.95,133000.0,25.9759,25.9907,25.9313,25.9462,133000.0
2010-08-11 14:45:00,34.95,34.99,34.93,34.99,129200.0,25.9462,25.9759,25.9313,25.9759,129200.0
2010-08-11 14:50:00,34.98,34.98,34.84,34.85,218200.0,25.9684,25.9684,25.8645,25.8719,218200.0
2010-08-11 14:55:00,34.85,34.9,34.79,34.88,278600.0,25.8719,25.909,25.8274,25.8942,278600.0
2010-08-11 15:00:00,34.88,34.91,34.81,34.88,180000.0,25.8942,25.9165,25.8422,25.8942,180000.0
2010-08-11 15:05:00,34.89,34.91,34.83,34.89,225200.0,25.9016,25.9165,25.8571,25.9016,225200.0
2010-08-11 15:10:00,34.89,34.93,34.87,34.92,133200.0,25.9016,25.9313,25.8868,25.9239,133200.0
2010-08-11 15:15:00,34.92,34.92,34.88,34.88,296200.0,25.9239,25.9239,25.8942,25.8942,296200.0
2010-08-11 15:20:00,34.88,34.95,34.87,34.93,339800.0,25.8942,25.9462,25.8868,25.9313,339800.0
2010-08-11 15:25:00,34.93,34.99,34.92,34.97,292800.0,25.9313,25.9759,25.9239,25.961,292800.0
2010-08-11 15:30:00,34.98,35.06,34.94,35.03,403400.0,25.9684,26.0278,25.9387,26.0056,403400.0
2010-08-11 15:35:00,35.02,35.07,34.99,35.06,478000.0,25.9981,26.0352,25.9759,26.0278,478000.0
2010-08-11 15:40:00,35.07,35.08,34.93,34.95,488800.0,26.0352,26.0427,25.9313,25.9462,488800.0
2010-08-11 15:45:00,34.95,35.06,34.95,35.03,616600.0,25.9462,26.0278,25.9462,26.0056,616600.0
2010-08-11 15:50:00,35.02,35.02,34.98,34.99,664400.0,25.9981,25.9981,25.9684,25.9759,664400.0
2010-08-11 15:55:00,34.99,35.08,34.98,35.0,826000.0,25.9759,26.0427,25.9684,25.9833,826000.0
2010-08-12 09:30:00,34.72,34.92,34.57,34.91,898000.0,25.7754,25.9239,25.6641,25.9165,898000.0
2010-08-12 09:35:00,34.92,34.95,34.63,34.81,942200.0,25.9239,25.9462,25.7086,25.8422,942200.0
2010-08-12 09:40:00,34.8,34.88,34.67,34.77,782800.0,25.8348,25.8942,25.7383,25.8125,782800.0
2010-08-12 09:45:00,34.77,34.9,34.74,34.81,484200.0,25.8125,25.909,25.7903,25.8422,484200.0
2010-08-12 09:50:00,34.81,34.83,34.67,34.77,574000.0,25.8422,25.8571,25.7383,25.8125,574000.0
2010-08-12 09:55:00,34.77,34.78,34.7,34.74,521800.0,25.8125,25.82,25.7606,25.7903,521800.0
2010-08-12 10:00:00,34.75,35.02,34.72,34.98,546800.0,25.7977,25.9981,25.7754,25.9684,546800.0
2010-08-12 10:05:00,34.99,35.19,34.97,35.18,492400.0,25.9759,26.1243,25.961,26.1169,492400.0
2010-08-12 10:10:00,35.19,35.22,35.04,35.06,350200.0,26.1243,26.1466,26.013,26.0278,350200.0
2010-08-12 10:15:00,35.07,35.16,35.02,35.03,272200.0,26.0352,26.1021,25.9981,26.0056,272200.0
2010-08-12 10:20:00,35.04,35.15,35.04,35.15,204000.0,26.013,26.0946,26.013,26.0946,204000.0
2010-08-12 10:25:00,35.13,35.17,34.99,35.02,216400.0,26.0798,26.1095,25.9759,25.9981,216400.0
2010-08-12 10:30:00,35.01,35.11,35.0,35.05,216800.0,25.9907,26.0649,25.9833,26.0204,216800.0
2010-08-12 10:35:00,35.05,35.2,35.04,35.19,251800.0,26.0204,26.1318,26.013,26.1243,251800.0
2010-08-12 10:40:00,35.19,35.32,35.16,35.29,293600.0,26.1243,26.2208,26.1021,26.1986,293600.0
2010-08-12 10:45:00,35.3,35.37,35.26,35.35,274000.0,26.206,26.258,26.1763,26.2431,274000.0
2010-08-12 10:50:00,35.34,35.46,35.32,35.45,328000.0,26.2357,26.3248,26.2208,26.3174,328000.0
2010-08-12 10:55:00,35.46,35.46,35.38,35.38,334600.0,26.3248,26.3248,26.2654,26.2654,334600.0
2010-08-12 11:00:00,35.4,35.41,35.25,35.27,331600.0,26.2802,26.2877,26.1689,26.1837,331600.0
2010-08-12 11:05:00,35.27,35.33,35.24,35.32,194200.0,26.1837,26.2283,26.1615,26.2208,194200.0
2010-08-12 11:10:00,35.32,35.33,35.26,35.29,152600.0,26.2208,26.2283,26.1763,26.1986,152600.0
2010-08-12 11:15:00,35.3,35.35,35.27,35.35,294000.0,26.206,26.2431,26.1837,26.2431,294000.0
2010-08-12 11:20:00,35.35,35.42,35.31,35.33,125800.0,26.2431,26.2951,26.2134,26.2283,125800.0
2010-08-12 11:25:00,35.33,35.5,35.33,35.49,450400.0,26.2283,26.3545,26.2283,26.347,450400.0
2010-08-12 11:30:00,35.46,35.52,35.38,35.42,275000.0,26.3248,26.3693,26.2654,26.2951,275000.0
2010-08-12 11:35:00,35.42,35.45,35.37,35.41,186800.0,26.2951,26.3174,26.258,26.2877,186800.0
2010-08-12 11:40:00,35.4,35.43,35.35,35.4,130800.0,26.2802,26.3025,26.2431,26.2802,130800.0
2010-08-12 11:45:00,35.4,35.5,35.31,35.47,148800.0,26.2802,26.3545,26.2134,26.3322,148800.0
2010-08-12 11:50:00,35.47,35.54,35.47,35.52,130200.0,26.3322,26.3842,26.3322,26.3693,130200.0
2010-08-12 11:55:00,35.52,35.54,35.49,35.52,106400.0,26.3693,26.3842,26.347,26.3693,106400.0
2010-08-12 12:00:00,35.52,35.52,35.43,35.49,161600.0,26.3693,26.3693,26.3025,26.347,161600.0
2010-08-12 12:05:00,35.49,35.54,35.48,35.53,101800.0,26.347,26.3842,26.3396,26.3767,101800.0
2010-08-12 12:10:00,35.54,35.59,35.48,35.57,156000.0,26.3842,26.4213,26.3396,26.4064,156000.0
2010-08-12 12:15:00,35.56,35.66,35.56,35.62,166000.0,26.399,26.4733,26.399,26.4436,166000.0
2010-08-12 12:20:00,35.63,35.64,35.56,35.59,82800.0,26.451,26.4584,26.399,26.4213,82800.0
2010-08-12 12:25:00,35.59,35.62,35.49,35.49,78800.0,26.4213,26.4436,26.347,26.347,78800.0
2010-08-12 12:30:00,35.51,35.57,35.48,35.57,79000.0,26.3619,26.4064,26.3396,26.4064,79000.0
2010-08-12 12:35:00,35.58,35.62,35.56,35.61,223000.0,26.4139,26.4436,26.399,26.4361,223000.0
2010-08-12 12:40:00,35.61,35.61,35.55,35.58,94400.0,26.4361,26.4361,26.3916,26.4139,94400.0
2010-08-12 12:45:00,35.59,35.59,35.54,35.55,151000.0,26.4213,26.4213,26.3842,26.3916,151000.0
2010-08-12 12:50:00,35.55,35.55,35.48,35.54,251600.0,26.3916,26.3916,26.3396,26.3842,251600.0
2010-08-12 12:55:00,35.53,35.58,35.51,35.56,242800.0,26.3767,26.4139,26.3619,26.399,242800.0
2010-08-12 13:00:00,35.56,35.57,35.51,35.52,128200.0,26.399,26.4064,26.3619,26.3693,128200.0
2010-08-12 13:05:00,35.52,35.54,35.5,35.51,73600.0,26.3693,26.3842,26.3545,26.3619,73600.0
2010-08-12 13:10:00,35.51,35.54,35.5,35.5,145200.0,26.3619,26.3842,26.3545,26.3545,145200.0
2010-08-12 13:15:00,35.49,35.52,35.49,35.51,73400.0,26.347,26.3693,26.347,26.3619,73400.0
2010-08-12 13:20:00,35.51,35.52,35.44,35.47,168800.0,26.3619,26.3693,26.3099,26.3322,168800.0
2010-08-12 13:25:00,35.47,35.47,35.4,35.43,96200.0,26.3322,26.3322,26.2802,26.3025,96200.0
2010-08-12 13:30:00,35.43,35.46,35.37,35.39,133800.0,26.3025,26.3248,26.258,26.2728,133800.0
2010-08-12 13:35:00,35.39,35.41,35.37,35.39,60000.0,26.2728,26.2877,26.258,26.2728,60000.0
2010-08-12 13:40:00,35.39,35.41,35.34,35.35,94600.0,26.2728,26.2877,26.2357,26.2431,94600.0
2010-08-12 13:45:00,35.35,35.38,35.29,35.29,138400.0,26.2431,26.2654,26.1986,26.1986,138400.0
2010-08-12 13:50:00,35.29,35.29,35.13,35.13,367600.0,26.1986,26.1986,26.0798,26.0798,367600.0
2010-08-12 13:55:00,35.13,35.17,35.08,35.1,180600.0,26.0798,26.1095,26.0427,26.0575,180600.0
2010-08-12 14:00:00,35.1,35.17,35.09,35.16,137400.0,26.0575,26.1095,26.0501,26.1021,137400.0
2010-08-12 14:05:00,35.17,35.26,35.17,35.26,138400.0,26.1095,26.1763,26.1095,26.1763,138400.0
2010-08-12 14:10:00,35.25,35.27,35.21,35.22,76000.0,26.1689,26.1837,26.1392,26.1466,76000.0
2010-08-12 14:15:00,35.22,35.27,35.18,35.22,130800.0,26.1466,26.1837,26.1169,26.1466,130800.0
2010-08-12 14:20:00,35.22,35.23,35.13,35.17,73000.0,26.1466,26.154,26.0798,26.1095,73000.0
2010-08-12 14:25:00,35.17,35.25,35.16,35.22,114400.0,26.1095,26.1689,26.1021,26.1466,114400.0
2010-08-12 14:30:00,35.22,35.22,35.14,35.15,65400.0,26.1466,26.1466,26.0872,26.0946,65400.0
2010-08-12 14:35:00,35.15,35.16,35.09,35.16,140800.0,26.0946,26.1021,26.0501,26.1021,140800.0
2010-08-12 14:40:00,35.16,35.17,35.13,35.16,130600.0,26.1021,26.1095,26.0798,26.1021,130600.0
2010-08-12 14:45:00,35.16,35.16,35.08,35.12,92800.0,26.1021,26.1021,26.0427,26.0724,92800.0
2010-08-12 14:50:00,35.12,35.24,35.09,35.21,91800.0,26.0724,26.1615,26.0501,26.1392,91800.0
2010-08-12 14:55:00,35.23,35.23,35.16,35.18,98800.0,26.154,26.154,26.1021,26.1169,98800.0
2010-08-12 15:00:00,35.17,35.31,35.17,35.26,212000.0,26.1095,26.2134,26.1095,26.1763,212000.0
2010-08-12 15:05:00,35.26,35.3,35.22,35.29,134800.0,26.1763,26.206,26.1466,26.1986,134800.0
2010-08-12 15:10:00,35.29,35.37,35.27,35.29,263600.0,26.1986,26.258,26.1837,26.1986,263600.0
2010-08-12 15:15:00,35.29,35.33,35.15,35.19,230000.0,26.1986,26.2283,26.0946,26.1243,230000.0
2010-08-12 15:20:00,35.2,35.26,35.18,35.24,141600.0,26.1318,26.1763,26.1169,26.1615,141600.0
2010-08-12 15:25:00,35.24,35.25,35.19,35.23,124800.0,26.1615,26.1689,26.1243,26.154,124800.0
2010-08-12 15:30:00,35.22,35.33,35.22,35.31,208000.0,26.1466,26.2283,26.1466,26.2134,208000.0
2010-08-12 15:35:00,35.31,35.31,35.23,35.24,240600.0,26.2134,26.2134,26.154,26.1615,240600.0
2010-08-12 15:40:00,35.24,35.24,35.07,35.17,310400.0,26.1615,26.1615,26.0352,26.1095,310400.0
2010-08-12 15:45:00,35.17,35.23,35.13,35.22,247600.0,26.1095,26.154,26.0798,26.1466,247600.0
2010-08-12 15:50:00,35.23,35.26,35.19,35.23,263800.0,26.154,26.1763,26.1243,26.154,263800.0
2010-08-12 15:55:00,35.22,35.25,35.16,35.19,668600.0,26.1466,26.1689,26.1021,26.1243,668600.0
2010-08-13 09:30:00,34.96,35.11,34.71,34.89,726000.0,25.9536,26.0649,25.768,25.9016,726000.0
2010-08-13 09:35:00,34.9,34.97,34.81,34.92,501600.0,25.909,25.961,25.8422,25.9239,501600.0
2010-08-13 09:40:00,34.92,35.1,34.92,35.02,470400.0,25.9239,26.0575,25.9239,25.9981,470400.0
2010-08-13 09:45:00,35.03,35.05,34.9,34.95,186200.0,26.0056,26.0204,25.909,25.9462,186200.0
2010-08-13 09:50:00,34.95,34.95,34.83,34.88,298800.0,25.9462,25.9462,25.8571,25.8942,298800.0
2010-08-13 09:55:00,34.88,35.11,34.87,35.08,506200.0,25.8942,26.0649,25.8868,26.0427,506200.0
2010-08-13 10:00:00,35.08,35.11,34.96,35.01,375400.0,26.0427,26.0649,25.9536,25.9907,375400.0
2010-08-13 10:05:00,35.02,35.15,34.98,35.05,445400.0,25.9981,26.0946,25.9684,26.0204,445400.0
2010-08-13 10:10:00,35.04,35.11,34.99,35.1,241200.0,26.013,26.0649,25.9759,26.0575,241200.0
2010-08-13 10:15:00,35.1,35.21,35.07,35.07,283800.0,26.0575,26.1392,26.0352,26.0352,283800.0
2010-08-13 10:20:00,35.07,35.08,34.87,34.9,259200.0,26.0352,26.0427,25.8868,25.909,259200.0
2010-08-13 10:25:00,34.9,34.99,34.84,34.98,286000.0,25.909,25.9759,25.8645,25.9684,286000.0
2010-08-13 10:30:00,34.98,35.02,34.85,34.99,184600.0,25.9684,25.9981,25.8719,25.9759,184600.0
2010-08-13 10:35:00,34.99,35.06,34.94,35.02,230800.0,25.9759,26.0278,25.9387,25.9981,230800.0
2010-08-13 10:40:00,35.04,35.05,34.92,35.0,120800.0,26.013,26.0204,25.9239,25.9833,120800.0
2010-08-13 10:45:00,35.0,35.01,34.9,34.9,127200.0,25.9833,25.9907,25.909,25.909,127200.0
2010-08-13 10:50:00,34.9,34.97,34.81,34.83,145600.0,25.909,25.961,25.8422,25.8571,145600.0
2010-08-13 10:55:00,34.83,34.86,34.77,34.8,243800.0,25.8571,25.8793,25.8125,25.8348,243800.0
2010-08-13 11:00:00,34.8,34.88,34.75,34.87,144200.0,25.8348,25.8942,25.7977,25.8868,144200.0
2010-08-13 11:05:00,34.87,34.91,34.83,34.88,133000.0,25.8868,25.9165,25.8571,25.8942,133000.0
2010-08-13 11:10:00,34.87,34.88,34.78,34.83,132200.0,25.8868,25.8942,25.82,25.8571,132200.0
2010-08-13 11:15:00,34.83,34.93,34.83,34.86,106000.0,25.8571,25.9313,25.8571,25.8793,106000.0
2010-08-13 11:20:00,34.87,34.88,34.77,34.85,107800.0,25.8868,25.8942,25.8125,25.8719,107800.0
2010-08-13 11:25:00,34.86,34.89,34.83,34.87,71800.0,25.8793,25.9016,25.8571,25.8868,71800.0
2010-08-13 11:30:00,34.87,34.89,34.76,34.76,117200.0,25.8868,25.9016,25.8051,25.8051,117200.0
2010-08-13 11:35:00,34.77,34.83,34.76,34.82,166400.0,25.8125,25.8571,25.8051,25.8497,166400.0
2010-08-13 11:40:00,34.81,34.9,34.81,34.89,110600.0,25.8422,25.909,25.8422,25.9016,110600.0
2010-08-13 11:45:00,34.89,34.89,34.81,34.87,84800.0,25.9016,25.9016,25.8422,25.8868,84800.0
2010-08-13 11:50:00,34.87,34.87,34.83,34.85,59000.0,25.8868,25.8868,25.8571,25.8719,59000.0
2010-08-13 11:55:00,34.85,34.92,34.82,34.92,158600.0,25.8719,25.9239,25.8497,25.9239,158600.0
2010-08-13 12:00:00,34.91,34.98,34.91,34.97,72400.0,25.9165,25.9684,25.9165,25.961,72400.0
2010-08-13 12:05:00,34.97,35.01,34.91,34.96,148400.0,25.961,25.9907,25.9165,25.9536,148400.0
2010-08-13 12:10:00,34.96,35.0,34.91,34.91,87600.0,25.9536,25.9833,25.9165,25.9165,87600.0
2010-08-13 12:15:00,34.92,34.96,34.91,34.94,45800.0,25.9239,25.9536,25.9165,25.9387,45800.0
2010-08-13 12:20:00,34.94,34.99,34.92,34.95,65000.0,25.9387,25.9759,25.9239,25.9462,65000.0
2010-08-13 12:25:00,34.95,35.04,34.94,35.04,112800.0,25.9462,26.013,25.9387,26.013,112800.0
2010-08-13 12:30:00,35.04,35.04,34.95,34.98,81200.0,26.013,26.013,25.9462,25.9684,81200.0
2010-08-13 12:35:00,34.97,35.05,34.97,35.0,54600.0,25.961,26.0204,25.961,25.9833,54600.0
2010-08-13 12:40:00,35.01,35.05,34.97,35.02,82600.0,25.9907,26.0204,25.961,25.9981,82600.0
2010-08-13 12:45:00,35.02,35.11,34.99,35.1,108400.0,25.9981,26.0649,25.9759,26.0575,108400.0
2010-08-13 12:50:00,35.11,35.17,35.09,35.15,118600.0,26.0649,26.1095,26.0501,26.0946,118600.0
2010-08-13 12:55:00,35.15,35.16,35.08,35.13,97600.0,26.0946,26.1021,26.0427,26.0798,97600.0
2010-08-13 13:00:00,35.13,35.2,35.13,35.2,129400.0,26.0798,26.1318,26.0798,26.1318,129400.0
2010-08-13 13:05:00,35.2,35.24,35.13,35.13,122200.0,26.1318,26.1615,26.0798,26.0798,122200.0
2010-08-13 13:10:00,35.15,35.22,35.12,35.2,73600.0,26.0946,26.1466,26.0724,26.1318,73600.0
2010-08-13 13:15:00,35.2,35.23,35.16,35.22,104600.0,26.1318,26.154,26.1021,26.1466,104600.0
2010-08-13 13:20:00,35.23,35.23,35.13,35.16,59800.0,26.154,26.154,26.0798,26.1021,59800.0
2010-08-13 13:25:00,35.17,35.21,35.16,35.2,55600.0,26.1095,26.1392,26.1021,26.1318,55600.0
2010-08-13 13:30:00,35.21,35.22,35.15,35.16,37000.0,26.1392,26.1466,26.0946,26.1021,37000.0
2010-08-13 13:35:00,35.16,35.21,35.12,35.21,72200.0,26.1021,26.1392,26.0724,26.1392,72200.0
2010-08-13 13:40:00,35.21,35.24,35.18,35.18,47800.0,26.1392,26.1615,26.1169,26.1169,47800.0
2010-08-13 13:45:00,35.19,35.2,35.16,35.16,47800.0,26.1243,26.1318,26.1021,26.1021,47800.0
2010-08-13 13:50:00,35.15,35.2,35.15,35.17,24000.0,26.0946,26.1318,26.0946,26.1095,24000.0
2010-08-13 13:55:00,35.16,35.16,35.1,35.1,50600.0,26.1021,26.1021,26.0575,26.0575,50600.0
2010-08-13 14:00:00,35.12,35.14,35.09,35.12,67600.0,26.0724,26.0872,26.0501,26.0724,67600.0
2010-08-13 14:05:00,35.12,35.14,35.1,35.1,63000.0,26.0724,26.0872,26.0575,26.0575,63000.0
2010-08-13 14:10:00,35.11,35.13,35.09,35.09,41000.0,26.0649,26.0798,26.0501,26.0501,41000.0
2010-08-13 14:15:00,35.1,35.13,35.1,35.13,63800.0,26.0575,26.0798,26.0575,26.0798,63800.0
2010-08-13 14:20:00,35.13,35.13,35.04,35.12,96200.0,26.0798,26.0798,26.013,26.0724,96200.0
2010-08-13 14:25:00,35.12,35.13,35.08,35.13,85200.0,26.0724,26.0798,26.0427,26.0798,85200.0
2010-08-13 14:30:00,35.13,35.17,35.06,35.06,69600.0,26.0798,26.1095,26.0278,26.0278,69600.0
2010-08-13 14:35:00,35.07,35.08,35.02,35.02,72800.0,26.0352,26.0427,25.9981,25.9981,72800.0
2010-08-13 14:40:00,35.04,35.07,35.02,35.06,82800.0,26.013,26.0352,25.9981,26.0278,82800.0
2010-08-13 14:45:00,35.06,35.06,35.01,35.01,90800.0,26.0278,26.0278,25.9907,25.9907,90800.0
2010-08-13 14:50:00,35.01,35.06,34.99,35.05,92600.0,25.9907,26.0278,25.9759,26.0204,92600.0
2010-08-13 14:55:00,35.04,35.04,34.99,35.01,82800.0,26.013,26.013,25.9759,25.9907,82800.0
2010-08-13 15:00:00,35.01,35.05,35.0,35.05,67800.0,25.9907,26.0204,25.9833,26.0204,67800.0
2010-08-13 15:05:00,35.05,35.09,35.02,35.09,175800.0,26.0204,26.0501,25.9981,26.0501,175800.0
2010-08-13 15:10:00,35.09,35.11,35.05,35.09,206800.0,26.0501,26.0649,26.0204,26.0501,206800.0
2010-08-13 15:15:00,35.1,35.12,35.07,35.12,76600.0,26.0575,26.0724,26.0352,26.0724,76600.0
2010-08-13 15:20:00,35.12,35.17,35.1,35.15,130200.0,26.0724,26.1095,26.0575,26.0946,130200.0
2010-08-13 15:25:00,35.14,35.17,35.11,35.13,130400.0,26.0872,26.1095,26.0649,26.0798,130400.0
2010-08-13 15:30:00,35.13,35.17,35.1,35.16,147400.0,26.0798,26.1095,26.0575,26.1021,147400.0
2010-08-13 15:35:00,35.15,35.15,35.07,35.13,132400.0,26.0946,26.0946,26.0352,26.0798,132400.0
2010-08-13 15:40:00,35.13,35.16,35.04,35.05,223600.0,26.0798,26.1021,26.013,26.0204,223600.0
2010-08-13 15:45:00,35.04,35.07,34.97,35.02,329200.0,26.013,26.0352,25.961,25.9981,329200.0
2010-08-13 15:50:00,35.01,35.1,34.97,35.06,354000.0,25.9907,26.0575,25.961,26.0278,354000.0
2010-08-13 15:55:00,35.05,35.1,35.02,35.04,489400.0,26.0204,26.0575,25.9981,26.013,489400.0
2010-08-16 09:30:00,35.44,35.59,35.18,35.52,755000.0,26.3099,26.4213,26.1169,26.3693,755000.0
2010-08-16 09:35:00,35.52,35.61,35.42,35.52,498400.0,26.3693,26.4361,26.2951,26.3693,498400.0
2010-08-16 09:40:00,35.52,35.76,35.49,35.6,360800.0,26.3693,26.5475,26.347,26.4287,360800.0
2010-08-16 09:45:00,35.6,35.77,35.59,35.66,292800.0,26.4287,26.5549,26.4213,26.4733,292800.0
2010-08-16 09:50:00,35.67,35.7,35.55,35.6,275000.0,26.4807,26.5029,26.3916,26.4287,275000.0
2010-08-16 09:55:00,35.6,35.63,35.56,35.61,167400.0,26.4287,26.451,26.399,26.4361,167400.0
2010-08-16 10:00:00,35.6,35.63,35.52,35.6,254600.0,26.4287,26.451,26.3693,26.4287,254600.0
2010-08-16 10:05:00,35.6,35.68,35.55,35.6,314600.0,26.4287,26.4881,26.3916,26.4287,314600.0
2010-08-16 10:10:00,35.59,35.68,35.58,35.62,253200.0,26.4213,26.4881,26.4139,26.4436,253200.0
2010-08-16 10:15:00,35.62,35.73,35.61,35.68,223400.0,26.4436,26.5252,26.4361,26.4881,223400.0
2010-08-16 10:20:00,35.68,35.81,35.64,35.71,203800.0,26.4881,26.5846,26.4584,26.5104,203800.0
2010-08-16 10:25:00,35.72,35.75,35.64,35.7,145600.0,26.5178,26.5401,26.4584,26.5029,145600.0
2010-08-16 10:30:00,35.7,35.76,35.69,35.75,113600.0,26.5029,26.5475,26.4955,26.5401,113600.0
2010-08-16 10:35:00,35.75,35.83,35.72,35.82,186000.0,26.5401,26.5995,26.5178,26.592,186000.0
2010-08-16 10:40:00,35.83,35.85,35.72,35.76,169800.0,26.5995,26.6143,26.5178,26.5475,169800.0
2010-08-16 10:45:00,35.76,35.77,35.61,35.66,240400.0,26.5475,26.5549,26.4361,26.4733,240400.0
2010-08-16 10:50:00,35.66,35.69,35.58,35.6,120400.0,26.4733,26.4955,26.4139,26.4287,120400.0
2010-08-16 10:55:00,35.61,35.63,35.56,35.61,169200.0,26.4361,26.451,26.399,26.4361,169200.0
2010-08-16 11:00:00,35.61,35.62,35.47,35.47,199200.0,26.4361,26.4436,26.3322,26.3322,199200.0
2010-08-16 11:05:00,35.48,35.55,35.46,35.46,128000.0,26.3396,26.3916,26.3248,26.3248,128000.0
2010-08-16 11:10:00,35.47,35.55,35.47,35.52,115800.0,26.3322,26.3916,26.3322,26.3693,115800.0
2010-08-16 11:15:00,35.53,35.56,35.47,35.49,156600.0,26.3767,26.399,26.3322,26.347,156600.0
2010-08-16 11:20:00,35.49,35.51,35.43,35.45,105000.0,26.347,26.3619,26.3025,26.3174,105000.0
2010-08-16 11:25:00,35.45,35.5,35.42,35.43,105000.0,26.3174,26.3545,26.2951,26.3025,105000.0
2010-08-16 11:30:00,35.42,35.51,35.42,35.49,117600.0,26.2951,26.3619,26.2951,26.347,117600.0
2010-08-16 11:35:00,35.5,35.59,35.49,35.57,112800.0,26.3545,26.4213,26.347,26.4064,112800.0
2010-08-16 11:40:00,35.57,35.58,35.5,35.51,108600.0,26.4064,26.4139,26.3545,26.3619,108600.0
2010-08-16 11:45:00,35.5,35.52,35.48,35.48,77200.0,26.3545,26.3693,26.3396,26.3396,77200.0
2010-08-16 11:50:00,35.48,35.5,35.44,35.46,66800.0,26.3396,26.3545,26.3099,26.3248,66800.0
2010-08-16 11:55:00,35.48,35.51,35.47,35.47,58800.0,26.3396,26.3619,26.3322,26.3322,58800.0
2010-08-16 12:00:00,35.48,35.51,35.46,35.5,75000.0,26.3396,26.3619,26.3248,26.3545,75000.0
2010-08-16 12:05:00,35.49,35.51,35.48,35.51,109400.0,26.347,26.3619,26.3396,26.3619,109400.0
2010-08-16 12:10:00,35.51,35.52,35.49,35.52,95400.0,26.3619,26.3693,26.347,26.3693,95400.0
2010-08-16 12:15:00,35.51,35.51,35.43,35.48,69200.0,26.3619,26.3619,26.3025,26.3396,69200.0
2010-08-16 12:20:00,35.48,35.52,35.46,35.51,70400.0,26.3396,26.3693,26.3248,26.3619,70400.0
2010-08-16 12:25:00,35.52,35.59,35.52,35.59,78600.0,26.3693,26.4213,26.3693,26.4213,78600.0
2010-08-16 12:30:00,35.59,35.6,35.54,35.59,72000.0,26.4213,26.4287,26.3842,26.4213,72000.0
2010-08-16 12:35:00,35.58,35.62,35.58,35.62,66400.0,26.4139,26.4436,26.4139,26.4436,66400.0
2010-08-16 12:40:00,35.62,35.62,35.57,35.6,69800.0,26.4436,26.4436,26.4064,26.4287,69800.0
2010-08-16 12:45:00,35.6,35.63,35.57,35.6,92600.0,26.4287,26.451,26.4064,26.4287,92600.0
2010-08-16 12:50:00,35.6,35.63,35.58,35.59,95800.0,26.4287,26.451,26.4139,26.4213,95800.0
2010-08-16 12:55:00,35.59,35.6,35.55,35.58,81400.0,26.4213,26.4287,26.3916,26.4139,81400.0
2010-08-16 13:00:00,35.58,35.63,35.58,35.61,150000.0,26.4139,26.451,26.4139,26.4361,150000.0
2010-08-16 13:05:00,35.62,35.68,35.6,35.68,92200.0,26.4436,26.4881,26.4287,26.4881,92200.0
2010-08-16 13:10:00,35.68,35.7,35.66,35.67,67400.0,26.4881,26.5029,26.4733,26.4807,67400.0
2010-08-16 13:15:00,35.67,35.73,35.67,35.68,90800.0,26.4807,26.5252,26.4807,26.4881,90800.0
2010-08-16 13:20:00,35.68,35.74,35.65,35.72,91400.0,26.4881,26.5326,26.4658,26.5178,91400.0
2010-08-16 13:25:00,35.73,35.74,35.69,35.69,57600.0,26.5252,26.5326,26.4955,26.4955,57600.0
2010-08-16 13:30:00,35.68,35.71,35.68,35.68,47800.0,26.4881,26.5104,26.4881,26.4881,47800.0
2010-08-16 13:35:00,35.68,35.71,35.66,35.68,55800.0,26.4881,26.5104,26.4733,26.4881,55800.0
2010-08-16 13:40:00,35.68,35.74,35.67,35.73,76800.0,26.4881,26.5326,26.4807,26.5252,76800.0
2010-08-16 13:45:00,35.73,35.78,35.7,35.74,86400.0,26.5252,26.5623,26.5029,26.5326,86400.0
2010-08-16 13:50:00,35.74,35.74,35.61,35.62,119400.0,26.5326,26.5326,26.4361,26.4436,119400.0
2010-08-16 13:55:00,35.61,35.68,35.6,35.66,49400.0,26.4361,26.4881,26.4287,26.4733,49400.0
2010-08-16 14:00:00,35.67,35.71,35.66,35.67,100000.0,26.4807,26.5104,26.4733,26.4807,100000.0
2010-08-16 14:05:00,35.68,35.7,35.58,35.59,150600.0,26.4881,26.5029,26.4139,26.4213,150600.0
2010-08-16 14:10:00,35.58,35.58,35.51,35.54,143800.0,26.4139,26.4139,26.3619,26.3842,143800.0
2010-08-16 14:15:00,35.54,35.54,35.49,35.53,138200.0,26.3842,26.3842,26.347,26.3767,138200.0
2010-08-16 14:20:00,35.52,35.55,35.48,35.55,66800.0,26.3693,26.3916,26.3396,26.3916,66800.0
2010-08-16 14:25:00,35.54,35.6,35.52,35.55,74200.0,26.3842,26.4287,26.3693,26.3916,74200.0
2010-08-16 14:30:00,35.55,35.59,35.52,35.52,67000.0,26.3916,26.4213,26.3693,26.3693,67000.0
2010-08-16 14:35:00,35.52,35.55,35.51,35.52,128000.0,26.3693,26.3916,26.3619,26.3693,128000.0
2010-08-16 14:40:00,35.52,35.54,35.46,35.48,132400.0,26.3693,26.3842,26.3248,26.3396,132400.0
2010-08-16 14:45:00,35.48,35.55,35.47,35.5,220000.0,26.3396,26.3916,26.3322,26.3545,220000.0
2010-08-16 14:50:00,35.51,35.51,35.33,35.39,246200.0,26.3619,26.3619,26.2283,26.2728,246200.0
2010-08-16 14:55:00,35.4,35.42,35.34,35.35,108000.0,26.2802,26.2951,26.2357,26.2431,108000.0
2010-08-16 15:00:00,35.34,35.43,35.32,35.33,137200.0,26.2357,26.3025,26.2208,26.2283,137200.0
2010-08-16 15:05:00,35.32,35.35,35.27,35.31,175200.0,26.2208,26.2431,26.1837,26.2134,175200.0
2010-08-16 15:10:00,35.31,35.31,35.16,35.22,234800.0,26.2134,26.2134,26.1021,26.1466,234800.0
2010-08-16 15:15:00,35.22,35.32,35.2,35.31,147200.0,26.1466,26.2208,26.1318,26.2134,147200.0
2010-08-16 15:20:00,35.31,35.32,35.23,35.27,144800.0,26.2134,26.2208,26.154,26.1837,144800.0
2010-08-16 15:25:00,35.28,35.36,35.24,35.35,191000.0,26.1911,26.2505,26.1615,26.2431,191000.0
2010-08-16 15:30:00,35.34,35.36,35.27,35.33,158400.0,26.2357,26.2505,26.1837,26.2283,158400.0
2010-08-16 15:35:00,35.34,35.38,35.31,35.36,169600.0,26.2357,26.2654,26.2134,26.2505,169600.0
2010-08-16 15:40:00,35.37,35.42,35.33,35.41,254000.0,26.258,26.2951,26.2283,26.2877,254000.0
2010-08-16 15:45:00,35.41,35.42,35.33,35.33,316800.0,26.2877,26.2951,26.2283,26.2283,316800.0
2010-08-16 15:50:00,35.33,35.35,35.3,35.31,246800.0,26.2283,26.2431,26.206,26.2134,246800.0
2010-08-16 15:55:00,35.31,35.35,35.31,35.32,490400.0,26.2134,26.2431,26.2134,26.2208,490400.0
2010-08-17 09:30:00,36.27,36.61,36.15,36.48,1150200.0,26.9261,27.1785,26.837,27.082,1150200.0
2010-08-17 09:35:00,36.48,36.49,36.28,36.41,383200.0,27.082,27.0894,26.9335,27.03,383200.0
2010-08-17 09:40:00,36.42,36.43,36.27,36.38,291400.0,27.0375,27.0449,26.9261,27.0078,291400.0
2010-08-17 09:45:00,36.36,36.43,36.35,36.38,252000.0,26.9929,27.0449,26.9855,27.0078,252000.0
2010-08-17 09:50:00,36.38,36.49,36.38,36.41,390600.0,27.0078,27.0894,27.0078,27.03,390600.0
2010-08-17 09:55:00,36.42,36.45,36.37,36.44,255400.0,27.0375,27.0597,27.0003,27.0523,255400.0
2010-08-17 10:00:00,36.44,36.55,36.38,36.54,377000.0,27.0523,27.134,27.0078,27.1265,377000.0
2010-08-17 10:05:00,36.54,36.55,36.44,36.45,354000.0,27.1265,27.134,27.0523,27.0597,354000.0
2010-08-17 10:10:00,36.46,36.49,36.29,36.37,541600.0,27.0672,27.0894,26.941,27.0003,541600.0
2010-08-17 10:15:00,36.36,36.41,36.34,36.34,280200.0,26.9929,27.03,26.9781,26.9781,280200.0
2010-08-17 10:20:00,36.34,36.55,36.33,36.49,392800.0,26.9781,27.134,26.9706,27.0894,392800.0
2010-08-17 10:25:00,36.49,36.6,36.44,36.59,302600.0,27.0894,27.1711,27.0523,27.1637,302600.0
2010-08-17 10:30:00,36.59,36.63,36.55,36.6,423000.0,27.1637,27.1934,27.134,27.1711,423000.0
2010-08-17 10:35:00,36.6,36.63,36.54,36.61,243400.0,27.1711,27.1934,27.1265,27.1785,243400.0
2010-08-17 10:40:00,36.61,36.65,36.59,36.62,252000.0,27.1785,27.2082,27.1637,27.1859,252000.0
2010-08-17 10:45:00,36.62,36.73,36.62,36.73,314600.0,27.1859,27.2676,27.1859,27.2676,314600.0
2010-08-17 10:50:00,36.72,36.75,36.67,36.73,147800.0,27.2602,27.2824,27.2231,27.2676,147800.0
2010-08-17 10:55:00,36.73,36.74,36.69,36.73,183000.0,27.2676,27.275,27.2379,27.2676,183000.0
2010-08-17 11:00:00,36.73,36.93,36.72,36.92,954600.0,27.2676,27.4161,27.2602,27.4087,954600.0
2010-08-17 11:05:00,36.92,36.93,36.83,36.87,542600.0,27.4087,27.4161,27.3418,27.3715,542600.0
2010-08-17 11:10:00,36.87,36.9,36.82,36.9,257400.0,27.3715,27.3938,27.3344,27.3938,257400.0
2010-08-17 11:15:00,36.9,36.9,36.82,36.84,319000.0,27.3938,27.3938,27.3344,27.3493,319000.0
2010-08-17 11:20:00,36.84,36.9,36.83,36.88,220400.0,27.3493,27.3938,27.3418,27.379,220400.0
2010-08-17 11:25:00,36.88,36.9,36.81,36.87,149600.0,27.379,27.3938,27.327,27.3715,149600.0
2010-08-17 11:30:00,36.87,36.89,36.83,36.86,157200.0,27.3715,27.3864,27.3418,27.3641,157200.0
2010-08-17 11:35:00,36.87,36.98,36.85,36.96,284000.0,27.3715,27.4532,27.3567,27.4383,284000.0
2010-08-17 11:40:00,36.96,36.98,36.9,36.9,180200.0,27.4383,27.4532,27.3938,27.3938,180200.0
2010-08-17 11:45:00,36.9,36.95,36.87,36.9,183200.0,27.3938,27.4309,27.3715,27.3938,183200.0
2010-08-17 11:50:00,36.9,36.93,36.84,36.87,163400.0,27.3938,27.4161,27.3493,27.3715,163400.0
2010-08-17 11:55:00,36.87,36.87,36.81,36.83,102000.0,27.3715,27.3715,27.327,27.3418,102000.0
2010-08-17 12:00:00,36.83,36.85,36.81,36.82,103200.0,27.3418,27.3567,27.327,27.3344,103200.0
2010-08-17 12:05:00,36.82,36.82,36.77,36.8,123200.0,27.3344,27.3344,27.2973,27.3196,123200.0
2010-08-17 12:10:00,36.8,36.83,36.75,36.76,144400.0,27.3196,27.3418,27.2824,27.2899,144400.0
2010-08-17 12:15:00,36.77,36.85,36.76,36.77,221600.0,27.2973,27.3567,27.2899,27.2973,221600.0
2010-08-17 12:20:00,36.77,36.83,36.76,36.81,110800.0,27.2973,27.3418,27.2899,27.327,110800.0
2010-08-17 12:25:00,36.81,36.83,36.77,36.78,89800.0,27.327,27.3418,27.2973,27.3047,89800.0
2010-08-17 12:30:00,36.79,36.85,36.79,36.85,122800.0,27.3121,27.3567,27.3121,27.3567,122800.0
2010-08-17 12:35:00,36.85,36.93,36.84,36.92,118800.0,27.3567,27.4161,27.3493,27.4087,118800.0
2010-08-17 12:40:00,36.93,36.95,36.91,36.95,100000.0,27.4161,27.4309,27.4012,27.4309,100000.0
2010-08-17 12:45:00,36.96,36.98,36.92,36.92,86400.0,27.4383,27.4532,27.4087,27.4087,86400.0
2010-08-17 12:50:00,36.93,36.93,36.88,36.88,83000.0,27.4161,27.4161,27.379,27.379,83000.0
2010-08-17 12:55:00,36.88,36.88,36.82,36.82,129800.0,27.379,27.379,27.3344,27.3344,129800.0
2010-08-17 13:00:00,36.83,36.88,36.83,36.85,96800.0,27.3418,27.379,27.3418,27.3567,96800.0
2010-08-17 13:05:00,36.85,36.88,36.84,36.85,71600.0,27.3567,27.379,27.3493,27.3567,71600.0
2010-08-17 13:10:00,36.85,36.94,36.85,36.93,103800.0,27.3567,27.4235,27.3567,27.4161,103800.0
2010-08-17 13:15:00,36.93,36.99,36.93,36.99,260000.0,27.4161,27.4606,27.4161,27.4606,260000.0
2010-08-17 13:20:00,36.99,37.0,36.92,36.92,156000.0,27.4606,27.468,27.4087,27.4087,156000.0
2010-08-17 13:25:00,36.93,36.99,36.92,36.98,80200.0,27.4161,27.4606,27.4087,27.4532,80200.0
2010-08-17 13:30:00,36.98,36.99,36.96,36.98,129800.0,27.4532,27.4606,27.4383,27.4532,129800.0
2010-08-17 13:35:00,36.97,36.97,36.92,36.93,66600.0,27.4458,27.4458,27.4087,27.4161,66600.0
2010-08-17 13:40:00,36.93,36.94,36.86,36.92,106400.0,27.4161,27.4235,27.3641,27.4087,106400.0
2010-08-17 13:45:00,36.92,36.94,36.9,36.9,143000.0,27.4087,27.4235,27.3938,27.3938,143000.0
2010-08-17 13:50:00,36.9,36.9,36.77,36.77,174800.0,27.3938,27.3938,27.2973,27.2973,174800.0
2010-08-17 13:55:00,36.78,36.83,36.77,36.8,154200.0,27.3047,27.3418,27.2973,27.3196,154200.0
2010-08-17 14:00:00,36.79,36.79,36.73,36.75,209200.0,27.3121,27.3121,27.2676,27.2824,209200.0
2010-08-17 14:05:00,36.75,36.77,36.7,36.77,220400.0,27.2824,27.2973,27.2453,27.2973,220400.0
2010-08-17 14:10:00,36.76,36.77,36.72,36.76,212400.0,27.2899,27.2973,27.2602,27.2899,212400.0
2010-08-17 14:15:00,36.76,36.77,36.71,36.71,184200.0,27.2899,27.2973,27.2528,27.2528,184200.0
2010-08-17 14:20:00,36.71,36.78,36.7,36.75,161000.0,27.2528,27.3047,27.2453,27.2824,161000.0
2010-08-17 14:25:00,36.76,36.77,36.72,36.74,120400.0,27.2899,27.2973,27.2602,27.275,120400.0
2010-08-17 14:30:00,36.74,36.76,36.72,36.73,114000.0,27.275,27.2899,27.2602,27.2676,114000.0
2010-08-17 14:35:00,36.73,36.77,36.71,36.71,99600.0,27.2676,27.2973,27.2528,27.2528,99600.0
2010-08-17 14:40:00,36.72,36.74,36.67,36.71,130600.0,27.2602,27.275,27.2231,27.2528,130600.0
2010-08-17 14:45:00,36.71,36.75,36.69,36.73,95000.0,27.2528,27.2824,27.2379,27.2676,95000.0
2010-08-17 14:50:00,36.74,36.81,36.72,36.79,213000.0,27.275,27.327,27.2602,27.3121,213000.0
2010-08-17 14:55:00,36.78,36.78,36.68,36.7,108600.0,27.3047,27.3047,27.2305,27.2453,108600.0
2010-08-17 15:00:00,36.7,36.7,36.63,36.67,253600.0,27.2453,27.2453,27.1934,27.2231,253600.0
2010-08-17 15:05:00,36.66,36.71,36.63,36.64,164800.0,27.2156,27.2528,27.1934,27.2008,164800.0
2010-08-17 15:10:00,36.65,36.68,36.6,36.65,161400.0,27.2082,27.2305,27.1711,27.2082,161400.0
2010-08-17 15:15:00,36.65,36.7,36.63,36.63,151200.0,27.2082,27.2453,27.1934,27.1934,151200.0
2010-08-17 15:20:00,36.63,36.69,36.62,36.69,171200.0,27.1934,27.2379,27.1859,27.2379,171200.0
2010-08-17 15:25:00,36.68,36.72,36.67,36.72,208000.0,27.2305,27.2602,27.2231,27.2602,208000.0
2010-08-17 15:30:00,36.72,36.74,36.65,36.66,171000.0,27.2602,27.275,27.2082,27.2156,171000.0
2010-08-17 15:35:00,36.66,36.66,36.56,36.6,286400.0,27.2156,27.2156,27.1414,27.1711,286400.0
2010-08-17 15:40:00,36.6,36.68,36.52,36.56,338000.0,27.1711,27.2305,27.1117,27.1414,338000.0
2010-08-17 15:45:00,36.56,36.56,36.48,36.49,481600.0,27.1414,27.1414,27.082,27.0894,481600.0
2010-08-17 15:50:00,36.49,36.52,36.42,36.43,608400.0,27.0894,27.1117,27.0375,27.0449,608400.0
2010-08-17 15:55:00,36.42,36.46,36.4,36.43,713400.0,27.0375,27.0672,27.0226,27.0449,713400.0
2010-08-18 09:30:00,36.37,36.37,36.07,36.11,356200.0,27.0003,27.0003,26.7776,26.8073,356200.0
2010-08-18 09:35:00,36.1,36.16,36.02,36.15,348600.0,26.7999,26.8444,26.7405,26.837,348600.0
2010-08-18 09:40:00,36.15,36.22,36.06,36.15,274600.0,26.837,26.889,26.7702,26.837,274600.0
2010-08-18 09:45:00,36.15,36.18,36.09,36.17,255600.0,26.837,26.8593,26.7925,26.8519,255600.0
2010-08-18 09:50:00,36.17,36.18,36.03,36.18,232000.0,26.8519,26.8593,26.7479,26.8593,232000.0
2010-08-18 09:55:00,36.19,36.38,36.16,36.33,275800.0,26.8667,27.0078,26.8444,26.9706,275800.0
2010-08-18 10:00:00,36.33,36.36,36.24,36.27,252800.0,26.9706,26.9929,26.9038,26.9261,252800.0
2010-08-18 10:05:00,36.27,36.4,36.26,36.27,154200.0,26.9261,27.0226,26.9187,26.9261,154200.0
2010-08-18 10:10:00,36.28,36.41,36.27,36.35,118800.0,26.9335,27.03,26.9261,26.9855,118800.0
2010-08-18 10:15:00,36.35,36.45,36.32,36.33,270200.0,26.9855,27.0597,26.9632,26.9706,270200.0
2010-08-18 10:20:00,36.34,36.35,36.18,36.24,214400.0,26.9781,26.9855,26.8593,26.9038,214400.0
2010-08-18 10:25:00,36.24,36.27,36.1,36.13,196800.0,26.9038,26.9261,26.7999,26.8222,196800.0
2010-08-18 10:30:00,36.13,36.23,36.12,36.2,170400.0,26.8222,26.8964,26.8147,26.8741,170400.0
2010-08-18 10:35:00,36.2,36.35,36.19,36.26,163000.0,26.8741,26.9855,26.8667,26.9187,163000.0
2010-08-18 10:40:00,36.26,36.27,36.18,36.2,102800.0,26.9187,26.9261,26.8593,26.8741,102800.0
2010-08-18 10:45:00,36.2,36.2,36.07,36.13,182200.0,26.8741,26.8741,26.7776,26.8222,182200.0
2010-08-18 10:50:00,36.13,36.17,36.08,36.16,117200.0,26.8222,26.8519,26.7851,26.8444,117200.0
2010-08-18 10:55:00,36.14,36.24,36.09,36.23,135000.0,26.8296,26.9038,26.7925,26.8964,135000.0
2010-08-18 11:00:00,36.23,36.32,36.16,36.29,156000.0,26.8964,26.9632,26.8444,26.941,156000.0
2010-08-18 11:05:00,36.3,36.43,36.3,36.41,247600.0,26.9484,27.0449,26.9484,27.03,247600.0
2010-08-18 11:10:00,36.41,36.52,36.37,36.51,242600.0,27.03,27.1117,27.0003,27.1043,242600.0
2010-08-18 11:15:00,36.51,36.54,36.4,36.42,148600.0,27.1043,27.1265,27.0226,27.0375,148600.0
2010-08-18 11:20:00,36.43,36.61,36.43,36.6,166400.0,27.0449,27.1785,27.0449,27.1711,166400.0
2010-08-18 11:25:00,36.59,36.63,36.57,36.58,154200.0,27.1637,27.1934,27.1488,27.1562,154200.0
2010-08-18 11:30:00,36.58,36.64,36.54,36.55,193800.0,27.1562,27.2008,27.1265,27.134,193800.0
2010-08-18 11:35:00,36.55,36.65,36.54,36.6,184600.0,27.134,27.2082,27.1265,27.1711,184600.0
2010-08-18 11:40:00,36.6,36.69,36.57,36.67,131400.0,27.1711,27.2379,27.1488,27.2231,131400.0
2010-08-18 11:45:00,36.67,36.71,36.62,36.69,75400.0,27.2231,27.2528,27.1859,27.2379,75400.0
2010-08-18 11:50:00,36.7,36.72,36.63,36.66,119600.0,27.2453,27.2602,27.1934,27.2156,119600.0
2010-08-18 11:55:00,36.66,36.67,36.59,36.6,68000.0,27.2156,27.2231,27.1637,27.1711,68000.0
2010-08-18 12:00:00,36.61,36.68,36.6,36.62,89400.0,27.1785,27.2305,27.1711,27.1859,89400.0
2010-08-18 12:05:00,36.63,36.65,36.6,36.61,64800.0,27.1934,27.2082,27.1711,27.1785,64800.0
2010-08-18 12:10:00,36.62,36.69,36.6,36.68,153800.0,27.1859,27.2379,27.1711,27.2305,153800.0
2010-08-18 12:15:00,36.68,36.74,36.66,36.73,199600.0,27.2305,27.275,27.2156,27.2676,199600.0
2010-08-18 12:20:00,36.73,36.75,36.7,36.72,115200.0,27.2676,27.2824,27.2453,27.2602,115200.0
2010-08-18 12:25:00,36.72,36.77,36.71,36.73,138400.0,27.2602,27.2973,27.2528,27.2676,138400.0
2010-08-18 12:30:00,36.73,36.78,36.72,36.76,65600.0,27.2676,27.3047,27.2602,27.2899,65600.0
2010-08-18 12:35:00,36.76,36.76,36.62,36.65,119000.0,27.2899,27.2899,27.1859,27.2082,119000.0
2010-08-18 12:40:00,36.66,36.74,36.66,36.69,81400.0,27.2156,27.275,27.2156,27.2379,81400.0
2010-08-18 12:45:00,36.69,36.74,36.66,36.74,79400.0,27.2379,27.275,27.2156,27.275,79400.0
2010-08-18 12:50:00,36.74,36.81,36.71,36.77,147600.0,27.275,27.327,27.2528,27.2973,147600.0
2010-08-18 12:55:00,36.77,36.8,36.75,36.75,54200.0,27.2973,27.3196,27.2824,27.2824,54200.0
2010-08-18 13:00:00,36.76,36.84,36.75,36.82,120200.0,27.2899,27.3493,27.2824,27.3344,120200.0
2010-08-18 13:05:00,36.82,36.88,36.77,36.88,154000.0,27.3344,27.379,27.2973,27.379,154000.0
2010-08-18 13:10:00,36.88,36.93,36.84,36.85,128000.0,27.379,27.4161,27.3493,27.3567,128000.0
2010-08-18 13:15:00,36.85,36.87,36.84,36.85,114400.0,27.3567,27.3715,27.3493,27.3567,114400.0
2010-08-18 13:20:00,36.84,36.84,36.76,36.77,120000.0,27.3493,27.3493,27.2899,27.2973,120000.0
2010-08-18 13:25:00,36.77,36.81,36.76,36.8,94600.0,27.2973,27.327,27.2899,27.3196,94600.0
2010-08-18 13:30:00,36.8,36.83,36.77,36.79,88600.0,27.3196,27.3418,27.2973,27.3121,88600.0
2010-08-18 13:35:00,36.78,36.79,36.72,36.72,96000.0,27.3047,27.3121,27.2602,27.2602,96000.0
2010-08-18 13:40:00,36.72,36.77,36.7,36.73,121000.0,27.2602,27.2973,27.2453,27.2676,121000.0
2010-08-18 13:45:00,36.72,36.76,36.69,36.76,130000.0,27.2602,27.2899,27.2379,27.2899,130000.0
2010-08-18 13:50:00,36.75,36.83,36.75,36.82,76800.0,27.2824,27.3418,27.2824,27.3344,76800.0
2010-08-18 13:55:00,36.81,36.81,36.74,36.77,71200.0,27.327,27.327,27.275,27.2973,71200.0
2010-08-18 14:00:00,36.79,36.85,36.76,36.76,171400.0,27.3121,27.3567,27.2899,27.2899,171400.0
2010-08-18 14:05:00,36.74,36.78,36.69,36.72,127200.0,27.275,27.3047,27.2379,27.2602,127200.0
2010-08-18 14:10:00,36.72,36.84,36.72,36.82,169000.0,27.2602,27.3493,27.2602,27.3344,169000.0
2010-08-18 14:15:00,36.82,36.82,36.74,36.76,132600.0,27.3344,27.3344,27.275,27.2899,132600.0
2010-08-18 14:20:00,36.76,36.82,36.74,36.79,129400.0,27.2899,27.3344,27.275,27.3121,129400.0
2010-08-18 14:25:00,36.79,36.85,36.77,36.8,120800.0,27.3121,27.3567,27.2973,27.3196,120800.0
2010-08-18 14:30:00,36.8,36.8,36.73,36.74,82800.0,27.3196,27.3196,27.2676,27.275,82800.0
2010-08-18 14:35:00,36.74,36.79,36.74,36.77,108200.0,27.275,27.3121,27.275,27.2973,108200.0
2010-08-18 14:40:00,36.77,36.81,36.71,36.73,127600.0,27.2973,27.327,27.2528,27.2676,127600.0
2010-08-18 14:45:00,36.72,36.77,36.7,36.76,116400.0,27.2602,27.2973,27.2453,27.2899,116400.0
2010-08-18 14:50:00,36.76,36.77,36.7,36.72,111800.0,27.2899,27.2973,27.2453,27.2602,111800.0
2010-08-18 14:55:00,36.73,36.74,36.68,36.69,132200.0,27.2676,27.275,27.2305,27.2379,132200.0
2010-08-18 15:00:00,36.7,36.74,36.65,36.65,124000.0,27.2453,27.275,27.2082,27.2082,124000.0
2010-08-18 15:05:00,36.66,36.66,36.61,36.63,149000.0,27.2156,27.2156,27.1785,27.1934,149000.0
2010-08-18 15:10:00,36.65,36.65,36.5,36.57,251600.0,27.2082,27.2082,27.0969,27.1488,251600.0
2010-08-18 15:15:00,36.58,36.63,36.56,36.63,186000.0,27.1562,27.1934,27.1414,27.1934,186000.0
2010-08-18 15:20:00,36.62,36.63,36.57,36.59,124200.0,27.1859,27.1934,27.1488,27.1637,124200.0
2010-08-18 15:25:00,36.59,36.65,36.55,36.63,182000.0,27.1637,27.2082,27.134,27.1934,182000.0
2010-08-18 15:30:00,36.63,36.71,36.58,36.7,271800.0,27.1934,27.2528,27.1562,27.2453,271800.0
2010-08-18 15:35:00,36.69,36.73,36.66,36.72,299400.0,27.2379,27.2676,27.2156,27.2602,299400.0
2010-08-18 15:40:00,36.71,36.73,36.66,36.72,281200.0,27.2528,27.2676,27.2156,27.2602,281200.0
2010-08-18 15:45:00,36.71,36.72,36.67,36.68,224600.0,27.2528,27.2602,27.2231,27.2305,224600.0
2010-08-18 15:50:00,36.68,36.71,36.6,36.63,311000.0,27.2305,27.2528,27.1711,27.1934,311000.0
2010-08-18 15:55:00,36.63,36.66,36.58,36.62,520800.0,27.1934,27.2156,27.1562,27.1859,520800.0
2010-08-19 09:30:00,36.57,36.74,36.54,36.73,566000.0,27.1488,27.275,27.1265,27.2676,566000.0
2010-08-19 09:35:00,36.73,37.05,36.73,37.02,678600.0,27.2676,27.5052,27.2676,27.4829,678600.0
2010-08-19 09:40:00,37.02,37.15,36.94,36.98,457800.0,27.4829,27.5794,27.4235,27.4532,457800.0
2010-08-19 09:45:00,36.98,37.07,36.97,37.02,257200.0,27.4532,27.52,27.4458,27.4829,257200.0
2010-08-19 09:50:00,37.01,37.07,36.94,36.98,501000.0,27.4755,27.52,27.4235,27.4532,501000.0
2010-08-19 09:55:00,36.96,36.98,36.85,36.97,407600.0,27.4383,27.4532,27.3567,27.4458,407600.0
2010-08-19 10:00:00,36.95,36.95,36.41,36.45,831600.0,27.4309,27.4309,27.03,27.0597,831600.0
2010-08-19 10:05:00,36.45,36.54,36.32,36.41,741600.0,27.0597,27.1265,26.9632,27.03,741600.0
2010-08-19 10:10:00,36.41,36.6,36.4,36.58,341800.0,27.03,27.1711,27.0226,27.1562,341800.0
2010-08-19 10:15:00,36.57,36.59,36.52,36.59,337400.0,27.1488,27.1637,27.1117,27.1637,337400.0
2010-08-19 10:20:00,36.6,36.63,36.55,36.6,271400.0,27.1711,27.1934,27.134,27.1711,271400.0
2010-08-19 10:25:00,36.62,36.63,36.41,36.45,277600.0,27.1859,27.1934,27.03,27.0597,277600.0
2010-08-19 10:30:00,36.45,36.58,36.41,36.55,237600.0,27.0597,27.1562,27.03,27.134,237600.0
2010-08-19 10:35:00,36.55,36.56,36.31,36.31,273600.0,27.134,27.1414,26.9558,26.9558,273600.0
2010-08-19 10:40:00,36.31,36.41,36.26,36.37,417400.0,26.9558,27.03,26.9187,27.0003,417400.0
2010-08-19 10:45:00,36.36,36.37,36.24,36.32,397600.0,26.9929,27.0003,26.9038,26.9632,397600.0
2010-08-19 10:50:00,36.32,36.38,36.15,36.16,480200.0,26.9632,27.0078,26.837,26.8444,480200.0
2010-08-19 10:55:00,36.16,36.32,36.15,36.32,280600.0,26.8444,26.9632,26.837,26.9632,280600.0
2010-08-19 11:00:00,36.32,36.34,36.25,36.29,375200.0,26.9632,26.9781,26.9113,26.941,375200.0
2010-08-19 11:05:00,36.3,36.38,36.28,36.33,370400.0,26.9484,27.0078,26.9335,26.9706,370400.0
2010-08-19 11:10:00,36.34,36.35,36.23,36.27,152400.0,26.9781,26.9855,26.8964,26.9261,152400.0
2010-08-19 11:15:00,36.26,36.31,36.21,36.24,115800.0,26.9187,26.9558,26.8816,26.9038,115800.0
2010-08-19 11:20:00,36.24,36.33,36.23,36.25,113400.0,26.9038,26.9706,26.8964,26.9113,113400.0
2010-08-19 11:25:00,36.24,36.26,36.19,36.26,152400.0,26.9038,26.9187,26.8667,26.9187,152400.0
2010-08-19 11:30:00,36.27,36.27,36.18,36.19,152800.0,26.9261,26.9261,26.8593,26.8667,152800.0
2010-08-19 11:35:00,36.21,36.21,36.07,36.15,281000.0,26.8816,26.8816,26.7776,26.837,281000.0
2010-08-19 11:40:00,36.15,36.17,36.02,36.02,216800.0,26.837,26.8519,26.7405,26.7405,216800.0
2010-08-19 11:45:00,36.02,36.04,35.89,35.95,370800.0,26.7405,26.7554,26.644,26.6885,370800.0
2010-08-19 11:50:00,35.95,35.95,35.8,35.85,360200.0,26.6885,26.6885,26.5772,26.6143,360200.0
2010-08-19 11:55:00,35.86,36.0,35.85,35.99,188600.0,26.6217,26.7257,26.6143,26.7182,188600.0
2010-08-19 12:00:00,35.99,36.08,35.97,36.07,275400.0,26.7182,26.7851,26.7034,26.7776,275400.0
2010-08-19 12:05:00,36.07,36.09,35.98,36.09,100800.0,26.7776,26.7925,26.7108,26.7925,100800.0
2010-08-19 12:10:00,36.09,36.09,36.01,36.03,85000.0,26.7925,26.7925,26.7331,26.7479,85000.0
2010-08-19 12:15:00,36.02,36.13,36.0,36.1,101400.0,26.7405,26.8222,26.7257,26.7999,101400.0
2010-08-19 12:20:00,36.12,36.14,36.1,36.13,190200.0,26.8147,26.8296,26.7999,26.8222,190200.0
2010-08-19 12:25:00,36.12,36.14,36.06,36.07,95000.0,26.8147,26.8296,26.7702,26.7776,95000.0
2010-08-19 12:30:00,36.08,36.1,36.03,36.05,149400.0,26.7851,26.7999,26.7479,26.7628,149400.0
2010-08-19 12:35:00,36.05,36.17,36.05,36.13,156200.0,26.7628,26.8519,26.7628,26.8222,156200.0
2010-08-19 12:40:00,36.13,36.16,36.1,36.12,100400.0,26.8222,26.8444,26.7999,26.8147,100400.0
2010-08-19 12:45:00,36.12,36.12,36.04,36.07,74200.0,26.8147,26.8147,26.7554,26.7776,74200.0
2010-08-19 12:50:00,36.06,36.07,36.0,36.04,116400.0,26.7702,26.7776,26.7257,26.7554,116400.0
2010-08-19 12:55:00,36.04,36.07,36.02,36.05,141000.0,26.7554,26.7776,26.7405,26.7628,141000.0
2010-08-19 13:00:00,36.05,36.13,36.05,36.1,159600.0,26.7628,26.8222,26.7628,26.7999,159600.0
2010-08-19 13:05:00,36.1,36.13,36.04,36.07,145400.0,26.7999,26.8222,26.7554,26.7776,145400.0
2010-08-19 13:10:00,36.07,36.08,36.02,36.04,80400.0,26.7776,26.7851,26.7405,26.7554,80400.0
2010-08-19 13:15:00,36.05,36.11,36.01,36.11,168800.0,26.7628,26.8073,26.7331,26.8073,168800.0
2010-08-19 13:20:00,36.11,36.13,36.07,36.1,117600.0,26.8073,26.8222,26.7776,26.7999,117600.0
2010-08-19 13:25:00,36.1,36.12,36.1,36.1,125200.0,26.7999,26.8147,26.7999,26.7999,125200.0
2010-08-19 13:30:00,36.09,36.13,36.06,36.06,133000.0,26.7925,26.8222,26.7702,26.7702,133000.0
2010-08-19 13:35:00,36.06,36.11,36.05,36.1,141400.0,26.7702,26.8073,26.7628,26.7999,141400.0
2010-08-19 13:40:00,36.1,36.1,36.01,36.01,200200.0,26.7999,26.7999,26.7331,26.7331,200200.0
2010-08-19 13:45:00,36.02,36.02,35.98,36.02,134400.0,26.7405,26.7405,26.7108,26.7405,134400.0
2010-08-19 13:50:00,36.02,36.04,35.96,35.98,54800.0,26.7405,26.7554,26.696,26.7108,54800.0
2010-08-19 13:55:00,35.98,36.01,35.9,35.9,115000.0,26.7108,26.7331,26.6514,26.6514,115000.0
2010-08-19 14:00:00,35.9,35.95,35.85,35.94,140200.0,26.6514,26.6885,26.6143,26.6811,140200.0
2010-08-19 14:05:00,35.95,35.95,35.85,35.93,138000.0,26.6885,26.6885,26.6143,26.6737,138000.0
2010-08-19 14:10:00,35.93,35.97,35.9,35.93,224400.0,26.6737,26.7034,26.6514,26.6737,224400.0
2010-08-19 14:15:00,35.94,35.94,35.88,35.91,128400.0,26.6811,26.6811,26.6366,26.6588,128400.0
2010-08-19 14:20:00,35.9,36.02,35.9,35.99,130800.0,26.6514,26.7405,26.6514,26.7182,130800.0
2010-08-19 14:25:00,35.99,36.03,35.98,35.99,145400.0,26.7182,26.7479,26.7108,26.7182,145400.0
2010-08-19 14:30:00,35.99,36.1,35.99,36.1,145000.0,26.7182,26.7999,26.7182,26.7999,145000.0
2010-08-19 14:35:00,36.1,36.13,36.02,36.03,189400.0,26.7999,26.8222,26.7405,26.7479,189400.0
2010-08-19 14:40:00,36.03,36.07,35.96,36.04,182000.0,26.7479,26.7776,26.696,26.7554,182000.0
2010-08-19 14:45:00,36.04,36.04,35.99,36.02,112200.0,26.7554,26.7554,26.7182,26.7405,112200.0
2010-08-19 14:50:00,36.02,36.08,35.99,36.02,168200.0,26.7405,26.7851,26.7182,26.7405,168200.0
2010-08-19 14:55:00,36.02,36.05,35.97,36.01,152200.0,26.7405,26.7628,26.7034,26.7331,152200.0
2010-08-19 15:00:00,36.01,36.04,35.97,35.99,219200.0,26.7331,26.7554,26.7034,26.7182,219200.0
2010-08-19 15:05:00,35.99,36.07,35.97,36.04,103600.0,26.7182,26.7776,26.7034,26.7554,103600.0
2010-08-19 15:10:00,36.05,36.15,36.01,36.13,146200.0,26.7628,26.837,26.7331,26.8222,146200.0
2010-08-19 15:15:00,36.13,36.2,36.1,36.17,343400.0,26.8222,26.8741,26.7999,26.8519,343400.0
2010-08-19 15:20:00,36.15,36.18,36.08,36.17,214800.0,26.837,26.8593,26.7851,26.8519,214800.0
2010-08-19 15:25:00,36.18,36.18,36.06,36.06,232200.0,26.8593,26.8593,26.7702,26.7702,232200.0
2010-08-19 15:30:00,36.06,36.12,36.05,36.11,219000.0,26.7702,26.8147,26.7628,26.8073,219000.0
2010-08-19 15:35:00,36.11,36.13,36.0,36.06,176000.0,26.8073,26.8222,26.7257,26.7702,176000.0
2010-08-19 15:40:00,36.05,36.07,35.99,36.06,247200.0,26.7628,26.7776,26.7182,26.7702,247200.0
2010-08-19 15:45:00,36.06,36.1,36.04,36.09,366000.0,26.7702,26.7999,26.7554,26.7925,366000.0
2010-08-19 15:50:00,36.1,36.13,36.04,36.12,489200.0,26.7999,26.8222,26.7554,26.8147,489200.0
2010-08-19 15:55:00,36.12,36.14,36.05,36.07,656000.0,26.8147,26.8296,26.7628,26.7776,656000.0
2010-08-20 09:30:00,35.63,35.81,35.5,35.8,1356400.0,26.451,26.5846,26.3545,26.5772,1356400.0
2010-08-20 09:35:00,35.8,35.88,35.69,35.75,391200.0,26.5772,26.6366,26.4955,26.5401,391200.0
2010-08-20 09:40:00,35.74,35.83,35.5,35.57,355400.0,26.5326,26.5995,26.3545,26.4064,355400.0
2010-08-20 09:45:00,35.57,35.66,35.3,35.35,518000.0,26.4064,26.4733,26.206,26.2431,518000.0
2010-08-20 09:50:00,35.35,35.49,35.29,35.49,387200.0,26.2431,26.347,26.1986,26.347,387200.0
2010-08-20 09:55:00,35.5,35.52,35.4,35.48,173800.0,26.3545,26.3693,26.2802,26.3396,173800.0
2010-08-20 10:00:00,35.49,35.57,35.46,35.55,191400.0,26.347,26.4064,26.3248,26.3916,191400.0
2010-08-20 10:05:00,35.55,35.6,35.44,35.54,170600.0,26.3916,26.4287,26.3099,26.3842,170600.0
2010-08-20 10:10:00,35.53,35.58,35.44,35.52,571200.0,26.3767,26.4139,26.3099,26.3693,571200.0
2010-08-20 10:15:00,35.52,35.67,35.52,35.54,468200.0,26.3693,26.4807,26.3693,26.3842,468200.0
2010-08-20 10:20:00,35.54,35.6,35.48,35.55,177400.0,26.3842,26.4287,26.3396,26.3916,177400.0
2010-08-20 10:25:00,35.55,35.56,35.5,35.52,118400.0,26.3916,26.399,26.3545,26.3693,118400.0
2010-08-20 10:30:00,35.52,35.63,35.52,35.57,139600.0,26.3693,26.451,26.3693,26.4064,139600.0
2010-08-20 10:35:00,35.57,35.61,35.52,35.54,169600.0,26.4064,26.4361,26.3693,26.3842,169600.0
2010-08-20 10:40:00,35.54,35.58,35.49,35.54,200800.0,26.3842,26.4139,26.347,26.3842,200800.0
2010-08-20 10:45:00,35.54,35.58,35.51,35.55,166400.0,26.3842,26.4139,26.3619,26.3916,166400.0
2010-08-20 10:50:00,35.54,35.57,35.52,35.55,281600.0,26.3842,26.4064,26.3693,26.3916,281600.0
2010-08-20 10:55:00,35.55,35.57,35.5,35.52,166600.0,26.3916,26.4064,26.3545,26.3693,166600.0
2010-08-20 11:00:00,35.52,35.54,35.51,35.51,134800.0,26.3693,26.3842,26.3619,26.3619,134800.0
2010-08-20 11:05:00,35.51,35.61,35.43,35.6,239200.0,26.3619,26.4361,26.3025,26.4287,239200.0
2010-08-20 11:10:00,35.6,35.6,35.52,35.53,120800.0,26.4287,26.4287,26.3693,26.3767,120800.0
2010-08-20 11:15:00,35.54,35.56,35.49,35.51,130600.0,26.3842,26.399,26.347,26.3619,130600.0
2010-08-20 11:20:00,35.51,35.54,35.49,35.5,147800.0,26.3619,26.3842,26.347,26.3545,147800.0
2010-08-20 11:25:00,35.49,35.53,35.44,35.47,205400.0,26.347,26.3767,26.3099,26.3322,205400.0
2010-08-20 11:30:00,35.47,35.48,35.35,35.37,213400.0,26.3322,26.3396,26.2431,26.258,213400.0
2010-08-20 11:35:00,35.38,35.38,35.23,35.24,330400.0,26.2654,26.2654,26.154,26.1615,330400.0
2010-08-20 11:40:00,35.24,35.34,35.24,35.33,120000.0,26.1615,26.2357,26.1615,26.2283,120000.0
2010-08-20 11:45:00,35.32,35.33,35.26,35.28,212400.0,26.2208,26.2283,26.1763,26.1911,212400.0
2010-08-20 11:50:00,35.29,35.29,35.23,35.26,224600.0,26.1986,26.1986,26.154,26.1763,224600.0
2010-08-20 11:55:00,35.27,35.32,35.19,35.22,282800.0,26.1837,26.2208,26.1243,26.1466,282800.0
2010-08-20 12:00:00,35.23,35.34,35.22,35.34,171000.0,26.154,26.2357,26.1466,26.2357,171000.0
2010-08-20 12:05:00,35.34,35.34,35.21,35.24,212800.0,26.2357,26.2357,26.1392,26.1615,212800.0
2010-08-20 12:10:00,35.24,35.26,35.18,35.18,134800.0,26.1615,26.1763,26.1169,26.1169,134800.0
2010-08-20 12:15:00,35.18,35.18,35.13,35.13,153400.0,26.1169,26.1169,26.0798,26.0798,153400.0
2010-08-20 12:20:00,35.15,35.24,35.15,35.22,230800.0,26.0946,26.1615,26.0946,26.1466,230800.0
2010-08-20 12:25:00,35.22,35.3,35.17,35.29,203800.0,26.1466,26.206,26.1095,26.1986,203800.0
2010-08-20 12:30:00,35.3,35.3,35.18,35.2,191200.0,26.206,26.206,26.1169,26.1318,191200.0
2010-08-20 12:35:00,35.2,35.23,35.19,35.22,127400.0,26.1318,26.154,26.1243,26.1466,127400.0
2010-08-20 12:40:00,35.23,35.23,35.16,35.18,140400.0,26.154,26.154,26.1021,26.1169,140400.0
2010-08-20 12:45:00,35.18,35.2,35.16,35.19,118200.0,26.1169,26.1318,26.1021,26.1243,118200.0
2010-08-20 12:50:00,35.2,35.28,35.2,35.27,138600.0,26.1318,26.1911,26.1318,26.1837,138600.0
2010-08-20 12:55:00,35.27,35.31,35.25,35.25,95200.0,26.1837,26.2134,26.1689,26.1689,95200.0
2010-08-20 13:00:00,35.25,35.34,35.24,35.33,180200.0,26.1689,26.2357,26.1615,26.2283,180200.0
2010-08-20 13:05:00,35.33,35.37,35.28,35.36,180200.0,26.2283,26.258,26.1911,26.2505,180200.0
2010-08-20 13:10:00,35.36,35.37,35.27,35.27,177600.0,26.2505,26.258,26.1837,26.1837,177600.0
2010-08-20 13:15:00,35.28,35.31,35.26,35.29,103200.0,26.1911,26.2134,26.1763,26.1986,103200.0
2010-08-20 13:20:00,35.29,35.34,35.27,35.31,112600.0,26.1986,26.2357,26.1837,26.2134,112600.0
2010-08-20 13:25:00,35.31,35.36,35.31,35.32,122800.0,26.2134,26.2505,26.2134,26.2208,122800.0
2010-08-20 13:30:00,35.31,35.35,35.29,35.29,147200.0,26.2134,26.2431,26.1986,26.1986,147200.0
2010-08-20 13:35:00,35.29,35.33,35.26,35.32,156200.0,26.1986,26.2283,26.1763,26.2208,156200.0
2010-08-20 13:40:00,35.31,35.33,35.27,35.29,103400.0,26.2134,26.2283,26.1837,26.1986,103400.0
2010-08-20 13:45:00,35.29,35.33,35.27,35.32,139800.0,26.1986,26.2283,26.1837,26.2208,139800.0
2010-08-20 13:50:00,35.32,35.39,35.31,35.35,179800.0,26.2208,26.2728,26.2134,26.2431,179800.0
2010-08-20 13:55:00,35.35,35.35,35.29,35.33,85200.0,26.2431,26.2431,26.1986,26.2283,85200.0
2010-08-20 14:00:00,35.33,35.35,35.32,35.35,112600.0,26.2283,26.2431,26.2208,26.2431,112600.0
2010-08-20 14:05:00,35.35,35.35,35.32,35.32,89600.0,26.2431,26.2431,26.2208,26.2208,89600.0
2010-08-20 14:10:00,35.33,35.37,35.3,35.35,162200.0,26.2283,26.258,26.206,26.2431,162200.0
2010-08-20 14:15:00,35.35,35.45,35.35,35.42,149000.0,26.2431,26.3174,26.2431,26.2951,149000.0
2010-08-20 14:20:00,35.42,35.45,35.38,35.38,206200.0,26.2951,26.3174,26.2654,26.2654,206200.0
2010-08-20 14:25:00,35.38,35.43,35.38,35.38,147800.0,26.2654,26.3025,26.2654,26.2654,147800.0
2010-08-20 14:30:00,35.38,35.48,35.38,35.43,228200.0,26.2654,26.3396,26.2654,26.3025,228200.0
2010-08-20 14:35:00,35.44,35.44,35.39,35.39,214200.0,26.3099,26.3099,26.2728,26.2728,214200.0
2010-08-20 14:40:00,35.41,35.43,35.38,35.43,128200.0,26.2877,26.3025,26.2654,26.3025,128200.0
2010-08-20 14:45:00,35.43,35.46,35.42,35.43,224600.0,26.3025,26.3248,26.2951,26.3025,224600.0
2010-08-20 14:50:00,35.43,35.5,35.42,35.47,233400.0,26.3025,26.3545,26.2951,26.3322,233400.0
2010-08-20 14:55:00,35.47,35.49,35.43,35.45,191600.0,26.3322,26.347,26.3025,26.3174,191600.0
2010-08-20 15:00:00,35.44,35.52,35.43,35.49,276400.0,26.3099,26.3693,26.3025,26.347,276400.0
2010-08-20 15:05:00,35.5,35.52,35.46,35.48,177400.0,26.3545,26.3693,26.3248,26.3396,177400.0
2010-08-20 15:10:00,35.48,35.52,35.46,35.51,220200.0,26.3396,26.3693,26.3248,26.3619,220200.0
2010-08-20 15:15:00,35.51,35.52,35.47,35.49,226800.0,26.3619,26.3693,26.3322,26.347,226800.0
2010-08-20 15:20:00,35.49,35.5,35.45,35.49,278800.0,26.347,26.3545,26.3174,26.347,278800.0
2010-08-20 15:25:00,35.5,35.55,35.49,35.54,172800.0,26.3545,26.3916,26.347,26.3842,172800.0
2010-08-20 15:30:00,35.54,35.6,35.52,35.59,326400.0,26.3842,26.4287,26.3693,26.4213,326400.0
2010-08-20 15:35:00,35.59,35.6,35.54,35.56,460800.0,26.4213,26.4287,26.3842,26.399,460800.0
2010-08-20 15:40:00,35.55,35.73,35.55,35.64,627600.0,26.3916,26.5252,26.3916,26.4584,627600.0
2010-08-20 15:45:00,35.65,35.69,35.64,35.68,425600.0,26.4658,26.4955,26.4584,26.4881,425600.0
2010-08-20 15:50:00,35.68,35.7,35.65,35.67,731200.0,26.4881,26.5029,26.4658,26.4807,731200.0
2010-08-20 15:55:00,35.68,35.73,35.67,35.7,874000.0,26.4881,26.5252,26.4807,26.5029,874000.0
2010-08-23 09:30:00,36.02,36.05,35.81,35.88,432400.0,26.7405,26.7628,26.5846,26.6366,432400.0
2010-08-23 09:35:00,35.9,36.02,35.84,36.0,306600.0,26.6514,26.7405,26.6069,26.7257,306600.0
2010-08-23 09:40:00,36.01,36.08,35.92,35.95,399200.0,26.7331,26.7851,26.6663,26.6885,399200.0
2010-08-23 09:45:00,35.95,36.07,35.94,36.01,259800.0,26.6885,26.7776,26.6811,26.7331,259800.0
2010-08-23 09:50:00,36.0,36.05,35.94,35.98,221800.0,26.7257,26.7628,26.6811,26.7108,221800.0
2010-08-23 09:55:00,35.98,36.02,35.92,35.98,279200.0,26.7108,26.7405,26.6663,26.7108,279200.0
2010-08-23 10:00:00,35.97,36.04,35.9,35.96,217000.0,26.7034,26.7554,26.6514,26.696,217000.0
2010-08-23 10:05:00,35.95,35.99,35.81,35.88,268200.0,26.6885,26.7182,26.5846,26.6366,268200.0
2010-08-23 10:10:00,35.87,35.88,35.79,35.85,244000.0,26.6292,26.6366,26.5698,26.6143,244000.0
2010-08-23 10:15:00,35.85,35.85,35.75,35.8,233800.0,26.6143,26.6143,26.5401,26.5772,233800.0
2010-08-23 10:20:00,35.8,35.82,35.71,35.74,205000.0,26.5772,26.592,26.5104,26.5326,205000.0
2010-08-23 10:25:00,35.74,35.77,35.71,35.72,152600.0,26.5326,26.5549,26.5104,26.5178,152600.0
2010-08-23 10:30:00,35.72,35.84,35.69,35.84,212000.0,26.5178,26.6069,26.4955,26.6069,212000.0
2010-08-23 10:35:00,35.83,35.86,35.78,35.8,188400.0,26.5995,26.6217,26.5623,26.5772,188400.0
2010-08-23 10:40:00,35.81,35.81,35.61,35.63,128400.0,26.5846,26.5846,26.4361,26.451,128400.0
2010-08-23 10:45:00,35.63,35.67,35.58,35.6,149600.0,26.451,26.4807,26.4139,26.4287,149600.0
2010-08-23 10:50:00,35.59,35.66,35.48,35.54,218400.0,26.4213,26.4733,26.3396,26.3842,218400.0
2010-08-23 10:55:00,35.54,35.6,35.51,35.52,104600.0,26.3842,26.4287,26.3619,26.3693,104600.0
2010-08-23 11:00:00,35.51,35.52,35.38,35.41,183200.0,26.3619,26.3693,26.2654,26.2877,183200.0
2010-08-23 11:05:00,35.41,35.58,35.38,35.55,154600.0,26.2877,26.4139,26.2654,26.3916,154600.0
2010-08-23 11:10:00,35.55,35.67,35.5,35.63,94600.0,26.3916,26.4807,26.3545,26.451,94600.0
2010-08-23 11:15:00,35.63,35.65,35.56,35.6,119600.0,26.451,26.4658,26.399,26.4287,119600.0
2010-08-23 11:20:00,35.6,35.62,35.49,35.56,149400.0,26.4287,26.4436,26.347,26.399,149400.0
2010-08-23 11:25:00,35.56,35.56,35.47,35.5,70000.0,26.399,26.399,26.3322,26.3545,70000.0
2010-08-23 11:30:00,35.49,35.55,35.47,35.54,65800.0,26.347,26.3916,26.3322,26.3842,65800.0
2010-08-23 11:35:00,35.53,35.59,35.5,35.56,51000.0,26.3767,26.4213,26.3545,26.399,51000.0
2010-08-23 11:40:00,35.55,35.63,35.54,35.62,123200.0,26.3916,26.451,26.3842,26.4436,123200.0
2010-08-23 11:45:00,35.62,35.68,35.61,35.63,75000.0,26.4436,26.4881,26.4361,26.451,75000.0
2010-08-23 11:50:00,35.63,35.67,35.6,35.62,52000.0,26.451,26.4807,26.4287,26.4436,52000.0
2010-08-23 11:55:00,35.62,35.64,35.57,35.6,69800.0,26.4436,26.4584,26.4064,26.4287,69800.0
2010-08-23 12:00:00,35.6,35.65,35.59,35.63,58000.0,26.4287,26.4658,26.4213,26.451,58000.0
2010-08-23 12:05:00,35.64,35.66,35.62,35.63,43600.0,26.4584,26.4733,26.4436,26.451,43600.0
2010-08-23 12:10:00,35.63,35.66,35.59,35.63,52000.0,26.451,26.4733,26.4213,26.451,52000.0
2010-08-23 12:15:00,35.64,35.65,35.57,35.59,39800.0,26.4584,26.4658,26.4064,26.4213,39800.0
2010-08-23 12:20:00,35.59,35.61,35.57,35.59,47800.0,26.4213,26.4361,26.4064,26.4213,47800.0
2010-08-23 12:25:00,35.59,35.63,35.59,35.6,47200.0,26.4213,26.451,26.4213,26.4287,47200.0
2010-08-23 12:30:00,35.6,35.65,35.6,35.6,61200.0,26.4287,26.4658,26.4287,26.4287,61200.0
2010-08-23 12:35:00,35.59,35.6,35.54,35.56,76600.0,26.4213,26.4287,26.3842,26.399,76600.0
2010-08-23 12:40:00,35.56,35.57,35.51,35.56,75000.0,26.399,26.4064,26.3619,26.399,75000.0
2010-08-23 12:45:00,35.56,35.56,35.53,35.55,46800.0,26.399,26.399,26.3767,26.3916,46800.0
2010-08-23 12:50:00,35.56,35.59,35.55,35.59,44000.0,26.399,26.4213,26.3916,26.4213,44000.0
2010-08-23 12:55:00,35.58,35.6,35.55,35.58,37200.0,26.4139,26.4287,26.3916,26.4139,37200.0
2010-08-23 13:00:00,35.57,35.57,35.51,35.53,84600.0,26.4064,26.4064,26.3619,26.3767,84600.0
2010-08-23 13:05:00,35.54,35.58,35.51,35.55,54600.0,26.3842,26.4139,26.3619,26.3916,54600.0
2010-08-23 13:10:00,35.54,35.57,35.48,35.57,62400.0,26.3842,26.4064,26.3396,26.4064,62400.0
2010-08-23 13:15:00,35.57,35.59,35.53,35.57,53400.0,26.4064,26.4213,26.3767,26.4064,53400.0
2010-08-23 13:20:00,35.58,35.62,35.57,35.6,64800.0,26.4139,26.4436,26.4064,26.4287,64800.0
2010-08-23 13:25:00,35.6,35.65,35.6,35.64,54600.0,26.4287,26.4658,26.4287,26.4584,54600.0
2010-08-23 13:30:00,35.63,35.65,35.58,35.58,62800.0,26.451,26.4658,26.4139,26.4139,62800.0
2010-08-23 13:35:00,35.59,35.6,35.52,35.55,64800.0,26.4213,26.4287,26.3693,26.3916,64800.0
2010-08-23 13:40:00,35.55,35.57,35.5,35.53,57800.0,26.3916,26.4064,26.3545,26.3767,57800.0
2010-08-23 13:45:00,35.54,35.6,35.54,35.55,93400.0,26.3842,26.4287,26.3842,26.3916,93400.0
2010-08-23 13:50:00,35.55,35.6,35.52,35.54,29400.0,26.3916,26.4287,26.3693,26.3842,29400.0
2010-08-23 13:55:00,35.54,35.58,35.52,35.54,31600.0,26.3842,26.4139,26.3693,26.3842,31600.0
2010-08-23 14:00:00,35.54,35.55,35.49,35.49,53200.0,26.3842,26.3916,26.347,26.347,53200.0
2010-08-23 14:05:00,35.49,35.63,35.49,35.61,87000.0,26.347,26.451,26.347,26.4361,87000.0
2010-08-23 14:10:00,35.61,35.65,35.6,35.64,78200.0,26.4361,26.4658,26.4287,26.4584,78200.0
2010-08-23 14:15:00,35.64,35.67,35.58,35.6,98000.0,26.4584,26.4807,26.4139,26.4287,98000.0
2010-08-23 14:20:00,35.6,35.62,35.56,35.59,52000.0,26.4287,26.4436,26.399,26.4213,52000.0
2010-08-23 14:25:00,35.59,35.62,35.57,35.58,45800.0,26.4213,26.4436,26.4064,26.4139,45800.0
2010-08-23 14:30:00,35.58,35.62,35.57,35.59,73400.0,26.4139,26.4436,26.4064,26.4213,73400.0
2010-08-23 14:35:00,35.59,35.61,35.57,35.57,102000.0,26.4213,26.4361,26.4064,26.4064,102000.0
2010-08-23 14:40:00,35.57,35.59,35.53,35.55,80400.0,26.4064,26.4213,26.3767,26.3916,80400.0
2010-08-23 14:45:00,35.55,35.58,35.52,35.53,102800.0,26.3916,26.4139,26.3693,26.3767,102800.0
2010-08-23 14:50:00,35.52,35.54,35.49,35.49,89800.0,26.3693,26.3842,26.347,26.347,89800.0
2010-08-23 14:55:00,35.49,35.51,35.46,35.47,77800.0,26.347,26.3619,26.3248,26.3322,77800.0
2010-08-23 15:00:00,35.46,35.5,35.45,35.49,111200.0,26.3248,26.3545,26.3174,26.347,111200.0
2010-08-23 15:05:00,35.49,35.53,35.47,35.48,118000.0,26.347,26.3767,26.3322,26.3396,118000.0
2010-08-23 15:10:00,35.48,35.52,35.47,35.51,91800.0,26.3396,26.3693,26.3322,26.3619,91800.0
2010-08-23 15:15:00,35.52,35.54,35.47,35.47,135000.0,26.3693,26.3842,26.3322,26.3322,135000.0
2010-08-23 15:20:00,35.48,35.49,35.35,35.35,161400.0,26.3396,26.347,26.2431,26.2431,161400.0
2010-08-23 15:25:00,35.35,35.42,35.29,35.32,275800.0,26.2431,26.2951,26.1986,26.2208,275800.0
2010-08-23 15:30:00,35.32,35.34,35.26,35.29,206400.0,26.2208,26.2357,26.1763,26.1986,206400.0
2010-08-23 15:35:00,35.29,35.31,35.16,35.18,416800.0,26.1986,26.2134,26.1021,26.1169,416800.0
2010-08-23 15:40:00,35.18,35.22,35.15,35.16,336800.0,26.1169,26.1466,26.0946,26.1021,336800.0
2010-08-23 15:45:00,35.15,35.2,35.1,35.18,437600.0,26.0946,26.1318,26.0575,26.1169,437600.0
2010-08-23 15:50:00,35.19,35.21,35.15,35.2,346200.0,26.1243,26.1392,26.0946,26.1318,346200.0
2010-08-23 15:55:00,35.2,35.31,35.15,35.16,698800.0,26.1318,26.2134,26.0946,26.1021,698800.0
2010-08-24 09:30:00,34.14,34.18,33.88,33.93,1260200.0,25.3448,25.3745,25.1518,25.1889,1260200.0
2010-08-24 09:35:00,33.92,34.09,33.88,33.9,917600.0,25.1815,25.3077,25.1518,25.1667,917600.0
2010-08-24 09:40:00,33.89,33.9,33.75,33.76,897600.0,25.1592,25.1667,25.0553,25.0627,897600.0
2010-08-24 09:45:00,33.76,33.79,33.65,33.65,726000.0,25.0627,25.085,24.9811,24.9811,726000.0
2010-08-24 09:50:00,33.65,33.8,33.64,33.77,1171800.0,24.9811,25.0924,24.9736,25.0702,1171800.0
2010-08-24 09:55:00,33.78,33.87,33.67,33.73,737000.0,25.0776,25.1444,24.9959,25.0405,737000.0
2010-08-24 10:00:00,33.74,33.74,33.26,33.59,1510600.0,25.0479,25.0479,24.6915,24.9365,1510600.0
2010-08-24 10:05:00,33.58,33.61,33.46,33.56,612400.0,24.9291,24.9514,24.84,24.9143,612400.0
2010-08-24 10:10:00,33.56,33.68,33.53,33.63,412800.0,24.9143,25.0033,24.892,24.9662,412800.0
2010-08-24 10:15:00,33.61,33.76,33.61,33.67,438600.0,24.9514,25.0627,24.9514,24.9959,438600.0
2010-08-24 10:20:00,33.67,33.8,33.65,33.76,538000.0,24.9959,25.0924,24.9811,25.0627,538000.0
2010-08-24 10:25:00,33.76,33.91,33.75,33.87,479800.0,25.0627,25.1741,25.0553,25.1444,479800.0
2010-08-24 10:30:00,33.87,33.88,33.81,33.83,360200.0,25.1444,25.1518,25.0999,25.1147,360200.0
2010-08-24 10:35:00,33.83,33.92,33.79,33.9,403400.0,25.1147,25.1815,25.085,25.1667,403400.0
2010-08-24 10:40:00,33.9,34.05,33.9,34.04,444800.0,25.1667,25.278,25.1667,25.2706,444800.0
2010-08-24 10:45:00,34.03,34.04,33.98,34.02,270800.0,25.2632,25.2706,25.2261,25.2558,270800.0
2010-08-24 10:50:00,34.02,34.04,33.91,33.93,283000.0,25.2558,25.2706,25.1741,25.1889,283000.0
2010-08-24 10:55:00,33.93,34.02,33.92,34.02,215200.0,25.1889,25.2558,25.1815,25.2558,215200.0
2010-08-24 11:00:00,34.01,34.16,34.01,34.08,301200.0,25.2483,25.3597,25.2483,25.3003,301200.0
2010-08-24 11:05:00,34.09,34.11,34.02,34.04,136000.0,25.3077,25.3226,25.2558,25.2706,136000.0
2010-08-24 11:10:00,34.03,34.07,33.99,34.02,139000.0,25.2632,25.2929,25.2335,25.2558,139000.0
2010-08-24 11:15:00,34.02,34.08,33.98,34.08,207400.0,25.2558,25.3003,25.2261,25.3003,207400.0
2010-08-24 11:20:00,34.07,34.09,34.01,34.08,151000.0,25.2929,25.3077,25.2483,25.3003,151000.0
2010-08-24 11:25:00,34.07,34.12,34.07,34.12,137600.0,25.2929,25.33,25.2929,25.33,137600.0
2010-08-24 11:30:00,34.11,34.13,34.08,34.1,299400.0,25.3226,25.3374,25.3003,25.3151,299400.0
2010-08-24 11:35:00,34.1,34.16,34.04,34.05,298200.0,25.3151,25.3597,25.2706,25.278,298200.0
2010-08-24 11:40:00,34.04,34.13,34.04,34.1,210600.0,25.2706,25.3374,25.2706,25.3151,210600.0
2010-08-24 11:45:00,34.1,34.12,34.07,34.11,320600.0,25.3151,25.33,25.2929,25.3226,320600.0
2010-08-24 11:50:00,34.11,34.13,34.1,34.12,248800.0,25.3226,25.3374,25.3151,25.33,248800.0
2010-08-24 11:55:00,34.11,34.17,34.1,34.1,226800.0,25.3226,25.3671,25.3151,25.3151,226800.0
2010-08-24 12:00:00,34.11,34.13,34.07,34.09,128200.0,25.3226,25.3374,25.2929,25.3077,128200.0
2010-08-24 12:05:00,34.09,34.12,34.03,34.1,128000.0,25.3077,25.33,25.2632,25.3151,128000.0
2010-08-24 12:10:00,34.09,34.15,34.04,34.05,189600.0,25.3077,25.3523,25.2706,25.278,189600.0
2010-08-24 12:15:00,34.06,34.06,33.98,33.99,252000.0,25.2854,25.2854,25.2261,25.2335,252000.0
2010-08-24 12:20:00,33.99,34.01,33.95,33.96,398400.0,25.2335,25.2483,25.2038,25.2112,398400.0
2010-08-24 12:25:00,33.96,33.99,33.9,33.93,267200.0,25.2112,25.2335,25.1667,25.1889,267200.0
2010-08-24 12:30:00,33.93,34.0,33.91,33.92,166800.0,25.1889,25.2409,25.1741,25.1815,166800.0
2010-08-24 12:35:00,33.92,33.92,33.85,33.88,172600.0,25.1815,25.1815,25.1295,25.1518,172600.0
2010-08-24 12:40:00,33.88,33.95,33.87,33.91,146800.0,25.1518,25.2038,25.1444,25.1741,146800.0
2010-08-24 12:45:00,33.91,33.91,33.82,33.83,137400.0,25.1741,25.1741,25.1073,25.1147,137400.0
2010-08-24 12:50:00,33.83,33.86,33.81,33.85,153200.0,25.1147,25.137,25.0999,25.1295,153200.0
2010-08-24 12:55:00,33.86,33.91,33.82,33.83,153800.0,25.137,25.1741,25.1073,25.1147,153800.0
2010-08-24 13:00:00,33.83,33.87,33.74,33.78,162600.0,25.1147,25.1444,25.0479,25.0776,162600.0
2010-08-24 13:05:00,33.78,33.84,33.76,33.82,68600.0,25.0776,25.1221,25.0627,25.1073,68600.0
2010-08-24 13:10:00,33.82,33.87,33.81,33.84,82800.0,25.1073,25.1444,25.0999,25.1221,82800.0
2010-08-24 13:15:00,33.85,33.85,33.79,33.8,106400.0,25.1295,25.1295,25.085,25.0924,106400.0
2010-08-24 13:20:00,33.8,33.81,33.72,33.77,187400.0,25.0924,25.0999,25.033,25.0702,187400.0
2010-08-24 13:25:00,33.77,33.81,33.76,33.81,294800.0,25.0702,25.0999,25.0627,25.0999,294800.0
2010-08-24 13:30:00,33.81,33.83,33.72,33.76,213200.0,25.0999,25.1147,25.033,25.0627,213200.0
2010-08-24 13:35:00,33.76,33.77,33.72,33.77,137800.0,25.0627,25.0702,25.033,25.0702,137800.0
2010-08-24 13:40:00,33.77,33.77,33.6,33.62,276800.0,25.0702,25.0702,24.944,24.9588,276800.0
2010-08-24 13:45:00,33.62,33.65,33.59,33.63,144000.0,24.9588,24.9811,24.9365,24.9662,144000.0
2010-08-24 13:50:00,33.63,33.65,33.56,33.57,156800.0,24.9662,24.9811,24.9143,24.9217,156800.0
2010-08-24 13:55:00,33.57,33.6,33.54,33.56,166600.0,24.9217,24.944,24.8994,24.9143,166600.0
2010-08-24 14:00:00,33.56,33.63,33.52,33.58,307800.0,24.9143,24.9662,24.8846,24.9291,307800.0
2010-08-24 14:05:00,33.59,33.62,33.56,33.59,187200.0,24.9365,24.9588,24.9143,24.9365,187200.0
2010-08-24 14:10:00,33.59,33.6,33.55,33.57,138800.0,24.9365,24.944,24.9068,24.9217,138800.0
2010-08-24 14:15:00,33.57,33.63,33.56,33.6,237600.0,24.9217,24.9662,24.9143,24.944,237600.0
2010-08-24 14:20:00,33.6,33.63,33.54,33.54,282000.0,24.944,24.9662,24.8994,24.8994,282000.0
2010-08-24 14:25:00,33.54,33.59,33.45,33.47,246800.0,24.8994,24.9365,24.8326,24.8474,246800.0
2010-08-24 14:30:00,33.47,33.48,33.38,33.4,389000.0,24.8474,24.8549,24.7806,24.7955,389000.0
2010-08-24 14:35:00,33.4,33.57,33.37,33.56,340400.0,24.7955,24.9217,24.7732,24.9143,340400.0
2010-08-24 14:40:00,33.56,33.63,33.55,33.6,450600.0,24.9143,24.9662,24.9068,24.944,450600.0
2010-08-24 14:45:00,33.6,33.61,33.56,33.6,452000.0,24.944,24.9514,24.9143,24.944,452000.0
2010-08-24 14:50:00,33.59,33.62,33.51,33.56,292400.0,24.9365,24.9588,24.8771,24.9143,292400.0
2010-08-24 14:55:00,33.56,33.6,33.53,33.59,337400.0,24.9143,24.944,24.892,24.9365,337400.0
2010-08-24 15:00:00,33.59,33.6,33.53,33.57,393600.0,24.9365,24.944,24.892,24.9217,393600.0
2010-08-24 15:05:00,33.57,33.65,33.53,33.6,535200.0,24.9217,24.9811,24.892,24.944,535200.0
2010-08-24 15:10:00,33.6,33.62,33.53,33.55,294400.0,24.944,24.9588,24.892,24.9068,294400.0
2010-08-24 15:15:00,33.54,33.64,33.52,33.62,220200.0,24.8994,24.9736,24.8846,24.9588,220200.0
2010-08-24 15:20:00,33.63,33.63,33.57,33.63,434400.0,24.9662,24.9662,24.9217,24.9662,434400.0
2010-08-24 15:25:00,33.63,33.65,33.57,33.59,657600.0,24.9662,24.9811,24.9217,24.9365,657600.0
2010-08-24 15:30:00,33.59,33.64,33.57,33.6,424400.0,24.9365,24.9736,24.9217,24.944,424400.0
2010-08-24 15:35:00,33.61,33.63,33.47,33.53,635000.0,24.9514,24.9662,24.8474,24.892,635000.0
2010-08-24 15:40:00,33.53,33.54,33.47,33.5,580400.0,24.892,24.8994,24.8474,24.8697,580400.0
2010-08-24 15:45:00,33.51,33.52,33.46,33.49,895400.0,24.8771,24.8846,24.84,24.8623,895400.0
2010-08-24 15:50:00,33.49,33.52,33.45,33.46,676400.0,24.8623,24.8846,24.8326,24.84,676400.0
2010-08-24 15:55:00,33.46,33.55,33.45,33.51,1291600.0,24.84,24.9068,24.8326,24.8771,1291600.0
2010-08-25 09:30:00,33.1,33.29,33.07,33.09,773600.0,24.5728,24.7138,24.5505,24.5653,773600.0
2010-08-25 09:35:00,33.08,33.08,32.85,32.99,684200.0,24.5579,24.5579,24.3872,24.4911,684200.0
2010-08-25 09:40:00,32.99,33.13,32.95,32.98,859600.0,24.4911,24.595,24.4614,24.4837,859600.0
2010-08-25 09:45:00,32.98,33.08,32.98,33.01,698800.0,24.4837,24.5579,24.4837,24.5059,698800.0
2010-08-25 09:50:00,33.01,33.07,33.0,33.04,675200.0,24.5059,24.5505,24.4985,24.5282,675200.0
2010-08-25 09:55:00,33.05,33.06,32.97,33.04,685400.0,24.5356,24.5431,24.4763,24.5282,685400.0
2010-08-25 10:00:00,33.04,33.19,32.86,33.13,745400.0,24.5282,24.6396,24.3946,24.595,745400.0
2010-08-25 10:05:00,33.11,33.34,33.1,33.28,386200.0,24.5802,24.7509,24.5728,24.7064,386200.0
2010-08-25 10:10:00,33.27,33.3,33.19,33.24,173200.0,24.699,24.7212,24.6396,24.6767,173200.0
2010-08-25 10:15:00,33.24,33.3,33.06,33.08,418400.0,24.6767,24.7212,24.5431,24.5579,418400.0
2010-08-25 10:20:00,33.08,33.18,33.05,33.13,300800.0,24.5579,24.6322,24.5356,24.595,300800.0
2010-08-25 10:25:00,33.13,33.18,33.05,33.07,318800.0,24.595,24.6322,24.5356,24.5505,318800.0
2010-08-25 10:30:00,33.07,33.13,33.03,33.1,407400.0,24.5505,24.595,24.5208,24.5728,407400.0
2010-08-25 10:35:00,33.12,33.15,32.92,32.98,371400.0,24.5876,24.6099,24.4391,24.4837,371400.0
2010-08-25 10:40:00,32.98,33.02,32.92,33.0,275000.0,24.4837,24.5134,24.4391,24.4985,275000.0
2010-08-25 10:45:00,33.0,33.09,32.95,33.09,191600.0,24.4985,24.5653,24.4614,24.5653,191600.0
2010-08-25 10:50:00,33.09,33.16,33.05,33.14,307800.0,24.5653,24.6173,24.5356,24.6025,307800.0
2010-08-25 10:55:00,33.13,33.24,33.13,33.24,323200.0,24.595,24.6767,24.595,24.6767,323200.0
2010-08-25 11:00:00,33.24,33.3,33.19,33.19,586000.0,24.6767,24.7212,24.6396,24.6396,586000.0
2010-08-25 11:05:00,33.19,33.29,33.18,33.26,398400.0,24.6396,24.7138,24.6322,24.6915,398400.0
2010-08-25 11:10:00,33.26,33.27,33.22,33.25,374800.0,24.6915,24.699,24.6618,24.6841,374800.0
2010-08-25 11:15:00,33.26,33.36,33.24,33.35,373800.0,24.6915,24.7658,24.6767,24.7584,373800.0
2010-08-25 11:20:00,33.35,33.41,33.3,33.35,298800.0,24.7584,24.8029,24.7212,24.7584,298800.0
2010-08-25 11:25:00,33.34,33.39,33.3,33.34,232000.0,24.7509,24.7881,24.7212,24.7509,232000.0
2010-08-25 11:30:00,33.34,33.34,33.18,33.21,179000.0,24.7509,24.7509,24.6322,24.6544,179000.0
2010-08-25 11:35:00,33.21,33.29,33.17,33.17,107800.0,24.6544,24.7138,24.6247,24.6247,107800.0
2010-08-25 11:40:00,33.16,33.2,33.15,33.16,154400.0,24.6173,24.647,24.6099,24.6173,154400.0
2010-08-25 11:45:00,33.16,33.22,33.13,33.13,124800.0,24.6173,24.6618,24.595,24.595,124800.0
2010-08-25 11:50:00,33.13,33.17,33.12,33.17,151800.0,24.595,24.6247,24.5876,24.6247,151800.0
2010-08-25 11:55:00,33.17,33.25,33.16,33.23,147600.0,24.6247,24.6841,24.6173,24.6693,147600.0
2010-08-25 12:00:00,33.24,33.34,33.22,33.32,87800.0,24.6767,24.7509,24.6618,24.7361,87800.0
2010-08-25 12:05:00,33.33,33.34,33.23,33.23,156200.0,24.7435,24.7509,24.6693,24.6693,156200.0
2010-08-25 12:10:00,33.23,33.26,33.2,33.21,160400.0,24.6693,24.6915,24.647,24.6544,160400.0
2010-08-25 12:15:00,33.21,33.22,33.13,33.18,136000.0,24.6544,24.6618,24.595,24.6322,136000.0
2010-08-25 12:20:00,33.19,33.24,33.18,33.2,91600.0,24.6396,24.6767,24.6322,24.647,91600.0
2010-08-25 12:25:00,33.21,33.26,33.19,33.24,94000.0,24.6544,24.6915,24.6396,24.6767,94000.0
2010-08-25 12:30:00,33.23,33.28,33.15,33.17,137200.0,24.6693,24.7064,24.6099,24.6247,137200.0
2010-08-25 12:35:00,33.17,33.19,33.16,33.18,77400.0,24.6247,24.6396,24.6173,24.6322,77400.0
2010-08-25 12:40:00,33.18,33.19,33.15,33.19,117000.0,24.6322,24.6396,24.6099,24.6396,117000.0
2010-08-25 12:45:00,33.19,33.2,33.15,33.18,90000.0,24.6396,24.647,24.6099,24.6322,90000.0
2010-08-25 12:50:00,33.19,33.27,33.17,33.24,70200.0,24.6396,24.699,24.6247,24.6767,70200.0
2010-08-25 12:55:00,33.24,33.27,33.21,33.24,76600.0,24.6767,24.699,24.6544,24.6767,76600.0
2010-08-25 13:00:00,33.24,33.29,33.18,33.28,118200.0,24.6767,24.7138,24.6322,24.7064,118200.0
2010-08-25 13:05:00,33.29,33.29,33.22,33.29,102600.0,24.7138,24.7138,24.6618,24.7138,102600.0
2010-08-25 13:10:00,33.29,33.37,33.28,33.36,205600.0,24.7138,24.7732,24.7064,24.7658,205600.0
2010-08-25 13:15:00,33.36,33.37,33.3,33.34,194000.0,24.7658,24.7732,24.7212,24.7509,194000.0
2010-08-25 13:20:00,33.34,33.35,33.31,33.33,231000.0,24.7509,24.7584,24.7287,24.7435,231000.0
2010-08-25 13:25:00,33.34,33.35,33.2,33.23,197000.0,24.7509,24.7584,24.647,24.6693,197000.0
2010-08-25 13:30:00,33.23,33.3,33.2,33.24,139800.0,24.6693,24.7212,24.647,24.6767,139800.0
2010-08-25 13:35:00,33.24,33.3,33.23,33.28,193800.0,24.6767,24.7212,24.6693,24.7064,193800.0
2010-08-25 13:40:00,33.27,33.32,33.25,33.29,212400.0,24.699,24.7361,24.6841,24.7138,212400.0
2010-08-25 13:45:00,33.3,33.32,33.26,33.28,268800.0,24.7212,24.7361,24.6915,24.7064,268800.0
2010-08-25 13:50:00,33.29,33.32,33.27,33.32,257800.0,24.7138,24.7361,24.699,24.7361,257800.0
2010-08-25 13:55:00,33.32,33.35,33.31,33.33,183800.0,24.7361,24.7584,24.7287,24.7435,183800.0
2010-08-25 14:00:00,33.33,33.34,33.26,33.28,275600.0,24.7435,24.7509,24.6915,24.7064,275600.0
2010-08-25 14:05:00,33.27,33.34,33.27,33.33,311600.0,24.699,24.7509,24.699,24.7435,311600.0
2010-08-25 14:10:00,33.32,33.4,33.32,33.35,428800.0,24.7361,24.7955,24.7361,24.7584,428800.0
2010-08-25 14:15:00,33.35,33.38,33.31,33.34,278600.0,24.7584,24.7806,24.7287,24.7509,278600.0
2010-08-25 14:20:00,33.34,33.35,33.25,33.26,299600.0,24.7509,24.7584,24.6841,24.6915,299600.0
2010-08-25 14:25:00,33.26,33.27,33.21,33.24,289000.0,24.6915,24.699,24.6544,24.6767,289000.0
2010-08-25 14:30:00,33.24,33.29,33.18,33.27,246400.0,24.6767,24.7138,24.6322,24.699,246400.0
2010-08-25 14:35:00,33.27,33.43,33.26,33.37,543600.0,24.699,24.8177,24.6915,24.7732,543600.0
2010-08-25 14:40:00,33.37,33.44,33.36,33.38,395800.0,24.7732,24.8252,24.7658,24.7806,395800.0
2010-08-25 14:45:00,33.39,33.41,33.35,33.38,361200.0,24.7881,24.8029,24.7584,24.7806,361200.0
2010-08-25 14:50:00,33.39,33.41,33.29,33.32,382000.0,24.7881,24.8029,24.7138,24.7361,382000.0
2010-08-25 14:55:00,33.33,33.33,33.27,33.3,298600.0,24.7435,24.7435,24.699,24.7212,298600.0
2010-08-25 15:00:00,33.3,33.35,33.25,33.26,387200.0,24.7212,24.7584,24.6841,24.6915,387200.0
2010-08-25 15:05:00,33.27,33.3,33.23,33.24,391600.0,24.699,24.7212,24.6693,24.6767,391600.0
2010-08-25 15:10:00,33.24,33.31,33.24,33.3,230600.0,24.6767,24.7287,24.6767,24.7212,230600.0
2010-08-25 15:15:00,33.3,33.31,33.2,33.23,337400.0,24.7212,24.7287,24.647,24.6693,337400.0
2010-08-25 15:20:00,33.22,33.24,33.18,33.19,340200.0,24.6618,24.6767,24.6322,24.6396,340200.0
2010-08-25 15:25:00,33.19,33.24,33.19,33.21,141000.0,24.6396,24.6767,24.6396,24.6544,141000.0
2010-08-25 15:30:00,33.2,33.37,33.2,33.37,291000.0,24.647,24.7732,24.647,24.7732,291000.0
2010-08-25 15:35:00,33.37,33.39,33.34,33.35,410000.0,24.7732,24.7881,24.7509,24.7584,410000.0
2010-08-25 15:40:00,33.36,33.42,33.33,33.38,529200.0,24.7658,24.8103,24.7435,24.7806,529200.0
2010-08-25 15:45:00,33.37,33.44,33.37,33.38,544400.0,24.7732,24.8252,24.7732,24.7806,544400.0
2010-08-25 15:50:00,33.38,33.38,33.29,33.32,578200.0,24.7806,24.7806,24.7138,24.7361,578200.0
2010-08-25 15:55:00,33.32,33.36,33.3,33.31,813000.0,24.7361,24.7658,24.7212,24.7287,813000.0
2010-08-26 09:30:00,34.15,34.19,33.95,33.98,1133800.0,25.3523,25.382,25.2038,25.2261,1133800.0
2010-08-26 09:35:00,33.99,34.08,33.93,33.99,707000.0,25.2335,25.3003,25.1889,25.2335,707000.0
2010-08-26 09:40:00,33.99,34.09,33.85,34.07,582800.0,25.2335,25.3077,25.1295,25.2929,582800.0
2010-08-26 09:45:00,34.06,34.2,34.05,34.09,514200.0,25.2854,25.3894,25.278,25.3077,514200.0
2010-08-26 09:50:00,34.1,34.1,33.96,33.97,372000.0,25.3151,25.3151,25.2112,25.2186,372000.0
2010-08-26 09:55:00,33.97,34.05,33.91,34.0,364400.0,25.2186,25.278,25.1741,25.2409,364400.0
2010-08-26 10:00:00,33.99,34.14,33.96,34.13,355600.0,25.2335,25.3448,25.2112,25.3374,355600.0
2010-08-26 10:05:00,34.13,34.19,34.1,34.18,340400.0,25.3374,25.382,25.3151,25.3745,340400.0
2010-08-26 10:10:00,34.19,34.38,34.15,34.38,1055800.0,25.382,25.523,25.3523,25.523,1055800.0
2010-08-26 10:15:00,34.38,34.4,34.31,34.35,502600.0,25.523,25.5379,25.471,25.5007,502600.0
2010-08-26 10:20:00,34.36,34.37,34.24,34.29,253000.0,25.5082,25.5156,25.4191,25.4562,253000.0
2010-08-26 10:25:00,34.3,34.35,34.29,34.31,226800.0,25.4636,25.5007,25.4562,25.471,226800.0
2010-08-26 10:30:00,34.31,34.37,34.29,34.33,311200.0,25.471,25.5156,25.4562,25.4859,311200.0
2010-08-26 10:35:00,34.35,34.43,34.34,34.37,382400.0,25.5007,25.5601,25.4933,25.5156,382400.0
2010-08-26 10:40:00,34.38,34.49,34.32,34.38,576800.0,25.523,25.6047,25.4785,25.523,576800.0
2010-08-26 10:45:00,34.38,34.39,34.31,34.37,237000.0,25.523,25.5304,25.471,25.5156,237000.0
2010-08-26 10:50:00,34.37,34.4,34.37,34.38,273200.0,25.5156,25.5379,25.5156,25.523,273200.0
2010-08-26 10:55:00,34.39,34.39,34.33,34.35,282200.0,25.5304,25.5304,25.4859,25.5007,282200.0
2010-08-26 11:00:00,34.35,34.4,34.33,34.35,295400.0,25.5007,25.5379,25.4859,25.5007,295400.0
2010-08-26 11:05:00,34.35,34.38,34.16,34.2,560400.0,25.5007,25.523,25.3597,25.3894,560400.0
2010-08-26 11:10:00,34.2,34.21,34.1,34.13,403800.0,25.3894,25.3968,25.3151,25.3374,403800.0
2010-08-26 11:15:00,34.12,34.22,34.11,34.14,272000.0,25.33,25.4042,25.3226,25.3448,272000.0
2010-08-26 11:20:00,34.13,34.17,34.1,34.11,274800.0,25.3374,25.3671,25.3151,25.3226,274800.0
2010-08-26 11:25:00,34.11,34.23,34.1,34.21,145000.0,25.3226,25.4117,25.3151,25.3968,145000.0
2010-08-26 11:30:00,34.21,34.22,34.14,34.2,133400.0,25.3968,25.4042,25.3448,25.3894,133400.0
2010-08-26 11:35:00,34.2,34.22,34.16,34.18,158800.0,25.3894,25.4042,25.3597,25.3745,158800.0
2010-08-26 11:40:00,34.18,34.2,34.11,34.12,194400.0,25.3745,25.3894,25.3226,25.33,194400.0
2010-08-26 11:45:00,34.12,34.13,34.0,34.05,216400.0,25.33,25.3374,25.2409,25.278,216400.0
2010-08-26 11:50:00,34.05,34.06,33.98,34.0,269000.0,25.278,25.2854,25.2261,25.2409,269000.0
2010-08-26 11:55:00,34.01,34.05,33.99,34.02,288600.0,25.2483,25.278,25.2335,25.2558,288600.0
2010-08-26 12:00:00,34.02,34.04,33.96,33.97,243000.0,25.2558,25.2706,25.2112,25.2186,243000.0
2010-08-26 12:05:00,33.97,33.99,33.95,33.97,82600.0,25.2186,25.2335,25.2038,25.2186,82600.0
2010-08-26 12:10:00,33.97,33.97,33.88,33.9,141000.0,25.2186,25.2186,25.1518,25.1667,141000.0
2010-08-26 12:15:00,33.89,33.89,33.81,33.86,204800.0,25.1592,25.1592,25.0999,25.137,204800.0
2010-08-26 12:20:00,33.85,34.0,33.85,33.96,168400.0,25.1295,25.2409,25.1295,25.2112,168400.0
2010-08-26 12:25:00,33.97,33.97,33.89,33.91,74600.0,25.2186,25.2186,25.1592,25.1741,74600.0
2010-08-26 12:30:00,33.9,33.99,33.9,33.99,97000.0,25.1667,25.2335,25.1667,25.2335,97000.0
2010-08-26 12:35:00,33.99,34.05,33.99,34.0,116000.0,25.2335,25.278,25.2335,25.2409,116000.0
2010-08-26 12:40:00,34.01,34.04,33.96,34.04,128600.0,25.2483,25.2706,25.2112,25.2706,128600.0
2010-08-26 12:45:00,34.02,34.04,33.99,34.03,73200.0,25.2558,25.2706,25.2335,25.2632,73200.0
2010-08-26 12:50:00,34.04,34.04,33.89,33.93,146000.0,25.2706,25.2706,25.1592,25.1889,146000.0
2010-08-26 12:55:00,33.93,34.02,33.88,34.02,168000.0,25.1889,25.2558,25.1518,25.2558,168000.0
2010-08-26 13:00:00,34.02,34.07,33.99,34.01,135800.0,25.2558,25.2929,25.2335,25.2483,135800.0
2010-08-26 13:05:00,34.01,34.02,33.98,34.01,87600.0,25.2483,25.2558,25.2261,25.2483,87600.0
2010-08-26 13:10:00,34.01,34.05,34.0,34.0,107400.0,25.2483,25.278,25.2409,25.2409,107400.0
2010-08-26 13:15:00,34.0,34.08,34.0,34.06,79400.0,25.2409,25.3003,25.2409,25.2854,79400.0
2010-08-26 13:20:00,34.06,34.1,34.06,34.1,131400.0,25.2854,25.3151,25.2854,25.3151,131400.0
2010-08-26 13:25:00,34.1,34.1,34.06,34.08,107400.0,25.3151,25.3151,25.2854,25.3003,107400.0
2010-08-26 13:30:00,34.08,34.13,34.07,34.09,126000.0,25.3003,25.3374,25.2929,25.3077,126000.0
2010-08-26 13:35:00,34.09,34.09,34.03,34.05,145200.0,25.3077,25.3077,25.2632,25.278,145200.0
2010-08-26 13:40:00,34.05,34.1,34.05,34.08,80600.0,25.278,25.3151,25.278,25.3003,80600.0
2010-08-26 13:45:00,34.08,34.12,34.05,34.05,113800.0,25.3003,25.33,25.278,25.278,113800.0
2010-08-26 13:50:00,34.05,34.08,34.04,34.07,104000.0,25.278,25.3003,25.2706,25.2929,104000.0
2010-08-26 13:55:00,34.06,34.06,33.99,34.0,257600.0,25.2854,25.2854,25.2335,25.2409,257600.0
2010-08-26 14:00:00,34.0,34.07,33.99,34.05,160200.0,25.2409,25.2929,25.2335,25.278,160200.0
2010-08-26 14:05:00,34.05,34.07,33.93,33.94,249000.0,25.278,25.2929,25.1889,25.1964,249000.0
2010-08-26 14:10:00,33.94,33.94,33.83,33.87,277200.0,25.1964,25.1964,25.1147,25.1444,277200.0
2010-08-26 14:15:00,33.87,33.87,33.77,33.83,212600.0,25.1444,25.1444,25.0702,25.1147,212600.0
2010-08-26 14:20:00,33.83,33.86,33.78,33.82,151600.0,25.1147,25.137,25.0776,25.1073,151600.0
2010-08-26 14:25:00,33.81,33.86,33.79,33.82,116400.0,25.0999,25.137,25.085,25.1073,116400.0
2010-08-26 14:30:00,33.82,33.82,33.73,33.77,215200.0,25.1073,25.1073,25.0405,25.0702,215200.0
2010-08-26 14:35:00,33.76,33.8,33.72,33.79,161200.0,25.0627,25.0924,25.033,25.085,161200.0
2010-08-26 14:40:00,33.79,33.81,33.74,33.74,145800.0,25.085,25.0999,25.0479,25.0479,145800.0
2010-08-26 14:45:00,33.74,33.74,33.63,33.65,233200.0,25.0479,25.0479,24.9662,24.9811,233200.0
2010-08-26 14:50:00,33.64,33.69,33.63,33.63,171000.0,24.9736,25.0108,24.9662,24.9662,171000.0
2010-08-26 14:55:00,33.63,33.66,33.56,33.61,435600.0,24.9662,24.9885,24.9143,24.9514,435600.0
2010-08-26 15:00:00,33.62,33.65,33.59,33.6,244200.0,24.9588,24.9811,24.9365,24.944,244200.0
2010-08-26 15:05:00,33.6,33.65,33.56,33.6,374400.0,24.944,24.9811,24.9143,24.944,374400.0
2010-08-26 15:10:00,33.6,33.64,33.57,33.63,172400.0,24.944,24.9736,24.9217,24.9662,172400.0
2010-08-26 15:15:00,33.63,33.74,33.58,33.74,267800.0,24.9662,25.0479,24.9291,25.0479,267800.0
2010-08-26 15:20:00,33.74,33.82,33.73,33.74,284600.0,25.0479,25.1073,25.0405,25.0479,284600.0
2010-08-26 15:25:00,33.74,33.74,33.68,33.71,190400.0,25.0479,25.0479,25.0033,25.0256,190400.0
2010-08-26 15:30:00,33.7,33.71,33.63,33.68,217000.0,25.0182,25.0256,24.9662,25.0033,217000.0
2010-08-26 15:35:00,33.69,33.73,33.66,33.68,203400.0,25.0108,25.0405,24.9885,25.0033,203400.0
2010-08-26 15:40:00,33.69,33.82,33.67,33.82,287800.0,25.0108,25.1073,24.9959,25.1073,287800.0
2010-08-26 15:45:00,33.81,33.81,33.71,33.73,421800.0,25.0999,25.0999,25.0256,25.0405,421800.0
2010-08-26 15:50:00,33.73,33.74,33.62,33.65,411400.0,25.0405,25.0479,24.9588,24.9811,411400.0
2010-08-26 15:55:00,33.66,33.69,33.55,33.58,514600.0,24.9885,25.0108,24.9068,24.9291,514600.0
2010-08-27 09:30:00,34.23,34.27,34.08,34.17,752800.0,25.4117,25.4413,25.3003,25.3671,752800.0
2010-08-27 09:35:00,34.16,34.25,34.13,34.13,410600.0,25.3597,25.4265,25.3374,25.3374,410600.0
2010-08-27 09:40:00,34.13,34.21,34.08,34.12,442000.0,25.3374,25.3968,25.3003,25.33,442000.0
2010-08-27 09:45:00,34.11,34.25,34.09,34.13,358200.0,25.3226,25.4265,25.3077,25.3374,358200.0
2010-08-27 09:50:00,34.13,34.33,34.11,34.32,400600.0,25.3374,25.4859,25.3226,25.4785,400600.0
2010-08-27 09:55:00,34.32,34.42,34.02,34.08,614000.0,25.4785,25.5527,25.2558,25.3003,614000.0
2010-08-27 10:00:00,34.08,34.21,33.77,33.94,620800.0,25.3003,25.3968,25.0702,25.1964,620800.0
2010-08-27 10:05:00,33.95,33.95,33.75,33.91,425600.0,25.2038,25.2038,25.0553,25.1741,425600.0
2010-08-27 10:10:00,33.92,34.16,33.83,34.15,477400.0,25.1815,25.3597,25.1147,25.3523,477400.0
2010-08-27 10:15:00,34.16,34.3,34.06,34.28,350800.0,25.3597,25.4636,25.2854,25.4488,350800.0
2010-08-27 10:20:00,34.28,34.46,34.25,34.41,597200.0,25.4488,25.5824,25.4265,25.5453,597200.0
2010-08-27 10:25:00,34.42,34.6,34.39,34.59,419800.0,25.5527,25.6863,25.5304,25.6789,419800.0
2010-08-27 10:30:00,34.6,34.79,34.58,34.74,637000.0,25.6863,25.8274,25.6715,25.7903,637000.0
2010-08-27 10:35:00,34.72,34.77,34.61,34.65,563400.0,25.7754,25.8125,25.6938,25.7234,563400.0
2010-08-27 10:40:00,34.65,34.67,34.54,34.57,370200.0,25.7234,25.7383,25.6418,25.6641,370200.0
2010-08-27 10:45:00,34.57,34.66,34.52,34.62,215800.0,25.6641,25.7309,25.6269,25.7012,215800.0
2010-08-27 10:50:00,34.62,34.74,34.61,34.63,384000.0,25.7012,25.7903,25.6938,25.7086,384000.0
2010-08-27 10:55:00,34.63,34.71,34.6,34.63,285800.0,25.7086,25.768,25.6863,25.7086,285800.0
2010-08-27 11:00:00,34.63,34.75,34.61,34.73,328000.0,25.7086,25.7977,25.6938,25.7828,328000.0
2010-08-27 11:05:00,34.73,34.93,34.73,34.88,708800.0,25.7828,25.9313,25.7828,25.8942,708800.0
2010-08-27 11:10:00,34.88,35.02,34.85,35.02,680400.0,25.8942,25.9981,25.8719,25.9981,680400.0
2010-08-27 11:15:00,35.01,35.07,34.98,35.05,634000.0,25.9907,26.0352,25.9684,26.0204,634000.0
2010-08-27 11:20:00,35.04,35.15,35.04,35.13,513600.0,26.013,26.0946,26.013,26.0798,513600.0
2010-08-27 11:25:00,35.13,35.19,35.09,35.13,305200.0,26.0798,26.1243,26.0501,26.0798,305200.0
2010-08-27 11:30:00,35.13,35.31,35.13,35.27,605600.0,26.0798,26.2134,26.0798,26.1837,605600.0
2010-08-27 11:35:00,35.27,35.28,35.23,35.24,354200.0,26.1837,26.1911,26.154,26.1615,354200.0
2010-08-27 11:40:00,35.25,35.29,35.23,35.29,403800.0,26.1689,26.1986,26.154,26.1986,403800.0
2010-08-27 11:45:00,35.28,35.29,35.22,35.27,306800.0,26.1911,26.1986,26.1466,26.1837,306800.0
2010-08-27 11:50:00,35.27,35.35,35.24,35.27,277200.0,26.1837,26.2431,26.1615,26.1837,277200.0
2010-08-27 11:55:00,35.27,35.29,35.23,35.25,255800.0,26.1837,26.1986,26.154,26.1689,255800.0
2010-08-27 12:00:00,35.25,35.27,35.13,35.15,410000.0,26.1689,26.1837,26.0798,26.0946,410000.0
2010-08-27 12:05:00,35.16,35.21,35.13,35.13,202000.0,26.1021,26.1392,26.0798,26.0798,202000.0
2010-08-27 12:10:00,35.14,35.24,35.11,35.23,166200.0,26.0872,26.1615,26.0649,26.154,166200.0
2010-08-27 12:15:00,35.24,35.25,35.2,35.24,106400.0,26.1615,26.1689,26.1318,26.1615,106400.0
2010-08-27 12:20:00,35.23,35.29,35.22,35.27,154400.0,26.154,26.1986,26.1466,26.1837,154400.0
2010-08-27 12:25:00,35.26,35.3,35.24,35.25,131600.0,26.1763,26.206,26.1615,26.1689,131600.0
2010-08-27 12:30:00,35.25,35.27,35.24,35.26,184400.0,26.1689,26.1837,26.1615,26.1763,184400.0
2010-08-27 12:35:00,35.26,35.29,35.23,35.26,196000.0,26.1763,26.1986,26.154,26.1763,196000.0
2010-08-27 12:40:00,35.26,35.27,35.15,35.16,195200.0,26.1763,26.1837,26.0946,26.1021,195200.0
2010-08-27 12:45:00,35.16,35.19,35.1,35.11,187600.0,26.1021,26.1243,26.0575,26.0649,187600.0
2010-08-27 12:50:00,35.12,35.13,35.09,35.09,211200.0,26.0724,26.0798,26.0501,26.0501,211200.0
2010-08-27 12:55:00,35.09,35.1,34.96,35.0,228600.0,26.0501,26.0575,25.9536,25.9833,228600.0
2010-08-27 13:00:00,35.01,35.02,34.96,34.98,239200.0,25.9907,25.9981,25.9536,25.9684,239200.0
2010-08-27 13:05:00,34.98,35.07,34.98,35.04,182000.0,25.9684,26.0352,25.9684,26.013,182000.0
2010-08-27 13:10:00,35.04,35.05,34.94,34.94,212800.0,26.013,26.0204,25.9387,25.9387,212800.0
2010-08-27 13:15:00,34.95,35.01,34.95,34.98,181800.0,25.9462,25.9907,25.9462,25.9684,181800.0
2010-08-27 13:20:00,34.99,35.02,34.97,34.99,183800.0,25.9759,25.9981,25.961,25.9759,183800.0
2010-08-27 13:25:00,35.0,35.11,34.95,35.1,172400.0,25.9833,26.0649,25.9462,26.0575,172400.0
2010-08-27 13:30:00,35.1,35.18,35.07,35.16,212600.0,26.0575,26.1169,26.0352,26.1021,212600.0
2010-08-27 13:35:00,35.16,35.24,35.15,35.19,165000.0,26.1021,26.1615,26.0946,26.1243,165000.0
2010-08-27 13:40:00,35.2,35.24,35.15,35.17,129800.0,26.1318,26.1615,26.0946,26.1095,129800.0
2010-08-27 13:45:00,35.17,35.21,35.15,35.17,125000.0,26.1095,26.1392,26.0946,26.1095,125000.0
2010-08-27 13:50:00,35.17,35.27,35.17,35.27,91200.0,26.1095,26.1837,26.1095,26.1837,91200.0
2010-08-27 13:55:00,35.27,35.41,35.23,35.4,289200.0,26.1837,26.2877,26.154,26.2802,289200.0
2010-08-27 14:00:00,35.41,35.51,35.34,35.45,550400.0,26.2877,26.3619,26.2357,26.3174,550400.0
2010-08-27 14:05:00,35.45,35.47,35.35,35.46,320000.0,26.3174,26.3322,26.2431,26.3248,320000.0
2010-08-27 14:10:00,35.46,35.53,35.46,35.51,386800.0,26.3248,26.3767,26.3248,26.3619,386800.0
2010-08-27 14:15:00,35.51,35.55,35.45,35.48,443400.0,26.3619,26.3916,26.3174,26.3396,443400.0
2010-08-27 14:20:00,35.49,35.52,35.42,35.51,173400.0,26.347,26.3693,26.2951,26.3619,173400.0
2010-08-27 14:25:00,35.51,35.55,35.49,35.52,183600.0,26.3619,26.3916,26.347,26.3693,183600.0
2010-08-27 14:30:00,35.52,35.54,35.49,35.51,310200.0,26.3693,26.3842,26.347,26.3619,310200.0
2010-08-27 14:35:00,35.51,35.56,35.49,35.55,175000.0,26.3619,26.399,26.347,26.3916,175000.0
2010-08-27 14:40:00,35.54,35.57,35.49,35.54,207400.0,26.3842,26.4064,26.347,26.3842,207400.0
2010-08-27 14:45:00,35.54,35.57,35.49,35.49,124000.0,26.3842,26.4064,26.347,26.347,124000.0
2010-08-27 14:50:00,35.49,35.49,35.41,35.41,148600.0,26.347,26.347,26.2877,26.2877,148600.0
2010-08-27 14:55:00,35.42,35.49,35.41,35.45,162800.0,26.2951,26.347,26.2877,26.3174,162800.0
2010-08-27 15:00:00,35.45,35.46,35.4,35.4,196800.0,26.3174,26.3248,26.2802,26.2802,196800.0
2010-08-27 15:05:00,35.4,35.48,35.38,35.48,237400.0,26.2802,26.3396,26.2654,26.3396,237400.0
2010-08-27 15:10:00,35.48,35.5,35.43,35.48,257600.0,26.3396,26.3545,26.3025,26.3396,257600.0
2010-08-27 15:15:00,35.48,35.5,35.42,35.45,263000.0,26.3396,26.3545,26.2951,26.3174,263000.0
2010-08-27 15:20:00,35.45,35.57,35.43,35.56,315000.0,26.3174,26.4064,26.3025,26.399,315000.0
2010-08-27 15:25:00,35.55,35.6,35.51,35.57,333800.0,26.3916,26.4287,26.3619,26.4064,333800.0
2010-08-27 15:30:00,35.57,35.6,35.51,35.51,368400.0,26.4064,26.4287,26.3619,26.3619,368400.0
2010-08-27 15:35:00,35.51,35.54,35.48,35.51,337400.0,26.3619,26.3842,26.3396,26.3619,337400.0
2010-08-27 15:40:00,35.51,35.6,35.48,35.6,392600.0,26.3619,26.4287,26.3396,26.4287,392600.0
2010-08-27 15:45:00,35.6,35.6,35.56,35.56,495200.0,26.4287,26.4287,26.399,26.399,495200.0
2010-08-27 15:50:00,35.56,35.63,35.56,35.63,646000.0,26.399,26.451,26.399,26.451,646000.0
2010-08-27 15:55:00,35.63,35.63,35.54,35.62,952400.0,26.451,26.451,26.3842,26.4436,952400.0
2010-08-30 09:30:00,35.41,35.67,35.38,35.64,744400.0,26.2877,26.4807,26.2654,26.4584,744400.0
2010-08-30 09:35:00,35.65,35.8,35.63,35.74,541800.0,26.4658,26.5772,26.451,26.5326,541800.0
2010-08-30 09:40:00,35.74,35.89,35.7,35.88,369400.0,26.5326,26.644,26.5029,26.6366,369400.0
2010-08-30 09:45:00,35.88,35.97,35.85,35.85,578200.0,26.6366,26.7034,26.6143,26.6143,578200.0
2010-08-30 09:50:00,35.85,35.88,35.62,35.65,502400.0,26.6143,26.6366,26.4436,26.4658,502400.0
2010-08-30 09:55:00,35.66,35.74,35.64,35.7,224600.0,26.4733,26.5326,26.4584,26.5029,224600.0
2010-08-30 10:00:00,35.7,35.71,35.53,35.61,309600.0,26.5029,26.5104,26.3767,26.4361,309600.0
2010-08-30 10:05:00,35.61,35.63,35.56,35.62,233000.0,26.4361,26.451,26.399,26.4436,233000.0
2010-08-30 10:10:00,35.61,35.61,35.55,35.57,111800.0,26.4361,26.4361,26.3916,26.4064,111800.0
2010-08-30 10:15:00,35.57,35.58,35.38,35.43,443600.0,26.4064,26.4139,26.2654,26.3025,443600.0
2010-08-30 10:20:00,35.42,35.5,35.35,35.47,296200.0,26.2951,26.3545,26.2431,26.3322,296200.0
2010-08-30 10:25:00,35.47,35.57,35.43,35.57,196000.0,26.3322,26.4064,26.3025,26.4064,196000.0
2010-08-30 10:30:00,35.56,35.6,35.52,35.6,202200.0,26.399,26.4287,26.3693,26.4287,202200.0
2010-08-30 10:35:00,35.59,35.72,35.59,35.7,161600.0,26.4213,26.5178,26.4213,26.5029,161600.0
2010-08-30 10:40:00,35.71,35.71,35.6,35.68,161400.0,26.5104,26.5104,26.4287,26.4881,161400.0
2010-08-30 10:45:00,35.67,35.75,35.65,35.74,161000.0,26.4807,26.5401,26.4658,26.5326,161000.0
2010-08-30 10:50:00,35.74,35.8,35.74,35.77,151200.0,26.5326,26.5772,26.5326,26.5549,151200.0
2010-08-30 10:55:00,35.77,35.83,35.74,35.79,137600.0,26.5549,26.5995,26.5326,26.5698,137600.0
2010-08-30 11:00:00,35.8,35.82,35.71,35.73,109600.0,26.5772,26.592,26.5104,26.5252,109600.0
2010-08-30 11:05:00,35.73,35.76,35.67,35.76,192600.0,26.5252,26.5475,26.4807,26.5475,192600.0
2010-08-30 11:10:00,35.76,35.77,35.7,35.7,160200.0,26.5475,26.5549,26.5029,26.5029,160200.0
2010-08-30 11:15:00,35.7,35.71,35.64,35.68,119200.0,26.5029,26.5104,26.4584,26.4881,119200.0
2010-08-30 11:20:00,35.68,35.69,35.51,35.52,268800.0,26.4881,26.4955,26.3619,26.3693,268800.0
2010-08-30 11:25:00,35.52,35.54,35.48,35.49,285200.0,26.3693,26.3842,26.3396,26.347,285200.0
2010-08-30 11:30:00,35.5,35.51,35.44,35.47,110200.0,26.3545,26.3619,26.3099,26.3322,110200.0
2010-08-30 11:35:00,35.46,35.48,35.41,35.42,184800.0,26.3248,26.3396,26.2877,26.2951,184800.0
2010-08-30 11:40:00,35.41,35.46,35.37,35.37,201200.0,26.2877,26.3248,26.258,26.258,201200.0
2010-08-30 11:45:00,35.37,35.41,35.32,35.41,199000.0,26.258,26.2877,26.2208,26.2877,199000.0
2010-08-30 11:50:00,35.41,35.46,35.41,35.43,183600.0,26.2877,26.3248,26.2877,26.3025,183600.0
2010-08-30 11:55:00,35.43,35.49,35.41,35.46,260400.0,26.3025,26.347,26.2877,26.3248,260400.0
2010-08-30 12:00:00,35.45,35.51,35.45,35.47,69200.0,26.3174,26.3619,26.3174,26.3322,69200.0
2010-08-30 12:05:00,35.46,35.48,35.41,35.48,77000.0,26.3248,26.3396,26.2877,26.3396,77000.0
2010-08-30 12:10:00,35.47,35.53,35.46,35.47,102400.0,26.3322,26.3767,26.3248,26.3322,102400.0
2010-08-30 12:15:00,35.48,35.49,35.44,35.48,92600.0,26.3396,26.347,26.3099,26.3396,92600.0
2010-08-30 12:20:00,35.48,35.55,35.47,35.52,78800.0,26.3396,26.3916,26.3322,26.3693,78800.0
2010-08-30 12:25:00,35.53,35.54,35.51,35.52,79000.0,26.3767,26.3842,26.3619,26.3693,79000.0
2010-08-30 12:30:00,35.52,35.56,35.52,35.56,87200.0,26.3693,26.399,26.3693,26.399,87200.0
2010-08-30 12:35:00,35.56,35.62,35.56,35.62,86000.0,26.399,26.4436,26.399,26.4436,86000.0
2010-08-30 12:40:00,35.63,35.71,35.62,35.71,187200.0,26.451,26.5104,26.4436,26.5104,187200.0
2010-08-30 12:45:00,35.72,35.8,35.71,35.74,338200.0,26.5178,26.5772,26.5104,26.5326,338200.0
2010-08-30 12:50:00,35.74,35.77,35.72,35.72,81800.0,26.5326,26.5549,26.5178,26.5178,81800.0
2010-08-30 12:55:00,35.72,35.74,35.68,35.7,123400.0,26.5178,26.5326,26.4881,26.5029,123400.0
2010-08-30 13:00:00,35.7,35.73,35.69,35.72,91400.0,26.5029,26.5252,26.4955,26.5178,91400.0
2010-08-30 13:05:00,35.71,35.76,35.71,35.75,95400.0,26.5104,26.5475,26.5104,26.5401,95400.0
2010-08-30 13:10:00,35.75,35.82,35.75,35.79,136200.0,26.5401,26.592,26.5401,26.5698,136200.0
2010-08-30 13:15:00,35.78,35.83,35.77,35.77,124600.0,26.5623,26.5995,26.5549,26.5549,124600.0
2010-08-30 13:20:00,35.77,35.8,35.73,35.77,163000.0,26.5549,26.5772,26.5252,26.5549,163000.0
2010-08-30 13:25:00,35.76,35.81,35.74,35.77,314800.0,26.5475,26.5846,26.5326,26.5549,314800.0
2010-08-30 13:30:00,35.77,35.77,35.73,35.73,207400.0,26.5549,26.5549,26.5252,26.5252,207400.0
2010-08-30 13:35:00,35.73,35.73,35.66,35.66,94400.0,26.5252,26.5252,26.4733,26.4733,94400.0
2010-08-30 13:40:00,35.65,35.74,35.64,35.71,126200.0,26.4658,26.5326,26.4584,26.5104,126200.0
2010-08-30 13:45:00,35.71,35.76,35.7,35.75,58200.0,26.5104,26.5475,26.5029,26.5401,58200.0
2010-08-30 13:50:00,35.76,35.76,35.68,35.68,77400.0,26.5475,26.5475,26.4881,26.4881,77400.0
2010-08-30 13:55:00,35.69,35.71,35.6,35.6,117200.0,26.4955,26.5104,26.4287,26.4287,117200.0
2010-08-30 14:00:00,35.61,35.67,35.6,35.6,115600.0,26.4361,26.4807,26.4287,26.4287,115600.0
2010-08-30 14:05:00,35.59,35.61,35.51,35.58,249600.0,26.4213,26.4361,26.3619,26.4139,249600.0
2010-08-30 14:10:00,35.58,35.61,35.55,35.55,95000.0,26.4139,26.4361,26.3916,26.3916,95000.0
2010-08-30 14:15:00,35.55,35.57,35.52,35.56,116000.0,26.3916,26.4064,26.3693,26.399,116000.0
2010-08-30 14:20:00,35.57,35.59,35.54,35.55,58800.0,26.4064,26.4213,26.3842,26.3916,58800.0
2010-08-30 14:25:00,35.55,35.65,35.52,35.65,113800.0,26.3916,26.4658,26.3693,26.4658,113800.0
2010-08-30 14:30:00,35.64,35.69,35.63,35.63,92800.0,26.4584,26.4955,26.451,26.451,92800.0
2010-08-30 14:35:00,35.63,35.63,35.54,35.58,80400.0,26.451,26.451,26.3842,26.4139,80400.0
2010-08-30 14:40:00,35.58,35.68,35.57,35.63,186800.0,26.4139,26.4881,26.4064,26.451,186800.0
2010-08-30 14:45:00,35.62,35.63,35.57,35.6,141000.0,26.4436,26.451,26.4064,26.4287,141000.0
2010-08-30 14:50:00,35.6,35.71,35.6,35.7,198200.0,26.4287,26.5104,26.4287,26.5029,198200.0
2010-08-30 14:55:00,35.7,35.7,35.63,35.68,99600.0,26.5029,26.5029,26.451,26.4881,99600.0
2010-08-30 15:00:00,35.68,35.73,35.66,35.66,182400.0,26.4881,26.5252,26.4733,26.4733,182400.0
2010-08-30 15:05:00,35.66,35.69,35.59,35.59,177000.0,26.4733,26.4955,26.4213,26.4213,177000.0
2010-08-30 15:10:00,35.59,35.62,35.56,35.56,128600.0,26.4213,26.4436,26.399,26.399,128600.0
2010-08-30 15:15:00,35.56,35.57,35.47,35.51,220000.0,26.399,26.4064,26.3322,26.3619,220000.0
2010-08-30 15:20:00,35.51,35.51,35.42,35.43,280600.0,26.3619,26.3619,26.2951,26.3025,280600.0
2010-08-30 15:25:00,35.43,35.45,35.37,35.38,247000.0,26.3025,26.3174,26.258,26.2654,247000.0
2010-08-30 15:30:00,35.38,35.4,35.33,35.38,302800.0,26.2654,26.2802,26.2283,26.2654,302800.0
2010-08-30 15:35:00,35.38,35.42,35.36,35.41,212400.0,26.2654,26.2951,26.2505,26.2877,212400.0
2010-08-30 15:40:00,35.41,35.43,35.38,35.4,239800.0,26.2877,26.3025,26.2654,26.2802,239800.0
2010-08-30 15:45:00,35.4,35.41,35.29,35.3,361000.0,26.2802,26.2877,26.1986,26.206,361000.0
2010-08-30 15:50:00,35.3,35.33,35.27,35.31,314200.0,26.206,26.2283,26.1837,26.2134,314200.0
2010-08-30 15:55:00,35.31,35.31,35.18,35.19,805000.0,26.2134,26.2134,26.1169,26.1243,805000.0
2010-08-31 09:30:00,34.94,35.38,34.94,35.38,740000.0,25.9387,26.2654,25.9387,26.2654,740000.0
2010-08-31 09:35:00,35.38,35.55,35.33,35.52,728400.0,26.2654,26.3916,26.2283,26.3693,728400.0
2010-08-31 09:40:00,35.52,35.89,35.5,35.88,779600.0,26.3693,26.644,26.3545,26.6366,779600.0
2010-08-31 09:45:00,35.87,36.15,35.85,36.12,1059800.0,26.6292,26.837,26.6143,26.8147,1059800.0
2010-08-31 09:50:00,36.13,36.36,36.05,36.19,1387800.0,26.8222,26.9929,26.7628,26.8667,1387800.0
2010-08-31 09:55:00,36.19,36.24,35.99,36.05,498600.0,26.8667,26.9038,26.7182,26.7628,498600.0
2010-08-31 10:00:00,36.03,36.45,36.03,36.41,756600.0,26.7479,27.0597,26.7479,27.03,756600.0
2010-08-31 10:05:00,36.42,36.46,36.34,36.43,460200.0,27.0375,27.0672,26.9781,27.0449,460200.0
2010-08-31 10:10:00,36.44,36.49,36.38,36.4,413400.0,27.0523,27.0894,27.0078,27.0226,413400.0
2010-08-31 10:15:00,36.39,36.45,36.31,36.34,406600.0,27.0152,27.0597,26.9558,26.9781,406600.0
2010-08-31 10:20:00,36.35,36.41,36.27,36.29,336200.0,26.9855,27.03,26.9261,26.941,336200.0
2010-08-31 10:25:00,36.3,36.34,36.24,36.34,294600.0,26.9484,26.9781,26.9038,26.9781,294600.0
2010-08-31 10:30:00,36.34,36.48,36.3,36.37,419000.0,26.9781,27.082,26.9484,27.0003,419000.0
2010-08-31 10:35:00,36.37,36.42,36.26,36.32,411200.0,27.0003,27.0375,26.9187,26.9632,411200.0
2010-08-31 10:40:00,36.32,36.33,36.19,36.23,313000.0,26.9632,26.9706,26.8667,26.8964,313000.0
2010-08-31 10:45:00,36.23,36.24,36.16,36.21,182800.0,26.8964,26.9038,26.8444,26.8816,182800.0
2010-08-31 10:50:00,36.21,36.33,36.2,36.23,285400.0,26.8816,26.9706,26.8741,26.8964,285400.0
2010-08-31 10:55:00,36.22,36.32,36.2,36.27,156400.0,26.889,26.9632,26.8741,26.9261,156400.0
2010-08-31 11:00:00,36.27,36.36,36.25,36.34,383000.0,26.9261,26.9929,26.9113,26.9781,383000.0
2010-08-31 11:05:00,36.34,36.34,36.13,36.13,336600.0,26.9781,26.9781,26.8222,26.8222,336600.0
2010-08-31 11:10:00,36.14,36.16,36.07,36.16,278800.0,26.8296,26.8444,26.7776,26.8444,278800.0
2010-08-31 11:15:00,36.16,36.2,36.1,36.1,236000.0,26.8444,26.8741,26.7999,26.7999,236000.0
2010-08-31 11:20:00,36.1,36.28,36.1,36.27,253400.0,26.7999,26.9335,26.7999,26.9261,253400.0
2010-08-31 11:25:00,36.26,36.31,36.19,36.2,208400.0,26.9187,26.9558,26.8667,26.8741,208400.0
2010-08-31 11:30:00,36.2,36.32,36.17,36.3,305400.0,26.8741,26.9632,26.8519,26.9484,305400.0
2010-08-31 11:35:00,36.3,36.35,36.29,36.31,324800.0,26.9484,26.9855,26.941,26.9558,324800.0
2010-08-31 11:40:00,36.31,36.33,36.24,36.25,122400.0,26.9558,26.9706,26.9038,26.9113,122400.0
2010-08-31 11:45:00,36.25,36.31,36.2,36.23,176800.0,26.9113,26.9558,26.8741,26.8964,176800.0
2010-08-31 11:50:00,36.23,36.37,36.23,36.36,132400.0,26.8964,27.0003,26.8964,26.9929,132400.0
2010-08-31 11:55:00,36.36,36.37,36.27,36.31,97400.0,26.9929,27.0003,26.9261,26.9558,97400.0
2010-08-31 12:00:00,36.31,36.36,36.31,36.31,135800.0,26.9558,26.9929,26.9558,26.9558,135800.0
2010-08-31 12:05:00,36.32,36.34,36.21,36.22,139600.0,26.9632,26.9781,26.8816,26.889,139600.0
2010-08-31 12:10:00,36.21,36.28,36.16,36.25,180400.0,26.8816,26.9335,26.8444,26.9113,180400.0
2010-08-31 12:15:00,36.25,36.25,36.18,36.24,120600.0,26.9113,26.9113,26.8593,26.9038,120600.0
2010-08-31 12:20:00,36.24,36.25,36.09,36.09,163000.0,26.9038,26.9113,26.7925,26.7925,163000.0
2010-08-31 12:25:00,36.08,36.17,36.08,36.1,226400.0,26.7851,26.8519,26.7851,26.7999,226400.0
2010-08-31 12:30:00,36.1,36.22,36.08,36.21,167400.0,26.7999,26.889,26.7851,26.8816,167400.0
2010-08-31 12:35:00,36.21,36.23,36.19,36.21,96800.0,26.8816,26.8964,26.8667,26.8816,96800.0
2010-08-31 12:40:00,36.21,36.21,36.08,36.15,176600.0,26.8816,26.8816,26.7851,26.837,176600.0
2010-08-31 12:45:00,36.16,36.22,36.14,36.19,52800.0,26.8444,26.889,26.8296,26.8667,52800.0
2010-08-31 12:50:00,36.19,36.22,36.09,36.1,73800.0,26.8667,26.889,26.7925,26.7999,73800.0
2010-08-31 12:55:00,36.1,36.11,36.04,36.04,142200.0,26.7999,26.8073,26.7554,26.7554,142200.0
2010-08-31 13:00:00,36.04,36.17,36.03,36.1,134400.0,26.7554,26.8519,26.7479,26.7999,134400.0
2010-08-31 13:05:00,36.1,36.16,36.09,36.16,66000.0,26.7999,26.8444,26.7925,26.8444,66000.0
2010-08-31 13:10:00,36.15,36.18,36.12,36.17,93400.0,26.837,26.8593,26.8147,26.8519,93400.0
2010-08-31 13:15:00,36.18,36.18,36.12,36.12,182200.0,26.8593,26.8593,26.8147,26.8147,182200.0
2010-08-31 13:20:00,36.12,36.2,36.12,36.12,146400.0,26.8147,26.8741,26.8147,26.8147,146400.0
2010-08-31 13:25:00,36.12,36.16,36.08,36.12,90800.0,26.8147,26.8444,26.7851,26.8147,90800.0
2010-08-31 13:30:00,36.12,36.15,36.09,36.12,151000.0,26.8147,26.837,26.7925,26.8147,151000.0
2010-08-31 13:35:00,36.12,36.19,36.09,36.17,107200.0,26.8147,26.8667,26.7925,26.8519,107200.0
2010-08-31 13:40:00,36.17,36.2,36.15,36.18,90200.0,26.8519,26.8741,26.837,26.8593,90200.0
2010-08-31 13:45:00,36.18,36.21,36.13,36.13,143000.0,26.8593,26.8816,26.8222,26.8222,143000.0
2010-08-31 13:50:00,36.14,36.15,36.12,36.13,44200.0,26.8296,26.837,26.8147,26.8222,44200.0
2010-08-31 13:55:00,36.13,36.16,36.13,36.15,99000.0,26.8222,26.8444,26.8222,26.837,99000.0
2010-08-31 14:00:00,36.15,36.18,36.04,36.06,227400.0,26.837,26.8593,26.7554,26.7702,227400.0
2010-08-31 14:05:00,36.06,36.18,36.05,36.16,287600.0,26.7702,26.8593,26.7628,26.8444,287600.0
2010-08-31 14:10:00,36.16,36.26,36.15,36.24,315000.0,26.8444,26.9187,26.837,26.9038,315000.0
2010-08-31 14:15:00,36.26,36.26,36.06,36.06,206800.0,26.9187,26.9187,26.7702,26.7702,206800.0
2010-08-31 14:20:00,36.06,36.09,35.95,35.96,234000.0,26.7702,26.7925,26.6885,26.696,234000.0
2010-08-31 14:25:00,35.96,36.04,35.95,35.99,166200.0,26.696,26.7554,26.6885,26.7182,166200.0
2010-08-31 14:30:00,36.01,36.03,35.89,35.93,261200.0,26.7331,26.7479,26.644,26.6737,261200.0
2010-08-31 14:35:00,35.93,35.96,35.77,35.87,392000.0,26.6737,26.696,26.5549,26.6292,392000.0
2010-08-31 14:40:00,35.87,35.94,35.85,35.89,225800.0,26.6292,26.6811,26.6143,26.644,225800.0
2010-08-31 14:45:00,35.9,35.93,35.85,35.87,209600.0,26.6514,26.6737,26.6143,26.6292,209600.0
2010-08-31 14:50:00,35.87,36.04,35.85,36.01,240400.0,26.6292,26.7554,26.6143,26.7331,240400.0
2010-08-31 14:55:00,36.01,36.02,35.96,35.99,291600.0,26.7331,26.7405,26.696,26.7182,291600.0
2010-08-31 15:00:00,35.98,36.01,35.9,35.91,407200.0,26.7108,26.7331,26.6514,26.6588,407200.0
2010-08-31 15:05:00,35.91,35.94,35.84,35.93,183200.0,26.6588,26.6811,26.6069,26.6737,183200.0
2010-08-31 15:10:00,35.93,35.95,35.83,35.85,299000.0,26.6737,26.6885,26.5995,26.6143,299000.0
2010-08-31 15:15:00,35.85,35.95,35.83,35.93,247200.0,26.6143,26.6885,26.5995,26.6737,247200.0
2010-08-31 15:20:00,35.93,35.96,35.83,35.87,212600.0,26.6737,26.696,26.5995,26.6292,212600.0
2010-08-31 15:25:00,35.87,35.87,35.84,35.85,249000.0,26.6292,26.6292,26.6069,26.6143,249000.0
2010-08-31 15:30:00,35.86,35.98,35.85,35.93,361400.0,26.6217,26.7108,26.6143,26.6737,361400.0
2010-08-31 15:35:00,35.93,35.94,35.76,35.81,413800.0,26.6737,26.6811,26.5475,26.5846,413800.0
2010-08-31 15:40:00,35.81,35.9,35.79,35.85,327600.0,26.5846,26.6514,26.5698,26.6143,327600.0
2010-08-31 15:45:00,35.85,36.12,35.84,36.06,737600.0,26.6143,26.8147,26.6069,26.7702,737600.0
2010-08-31 15:50:00,36.07,36.09,35.92,35.94,518600.0,26.7776,26.7925,26.6663,26.6811,518600.0
2010-08-31 15:55:00,35.94,36.0,35.9,35.96,648000.0,26.6811,26.7257,26.6514,26.696,648000.0
2010-09-01 09:30:00,36.99,37.25,36.87,37.17,1155800.0,27.4606,27.6536,27.3715,27.5942,1155800.0
2010-09-01 09:35:00,37.16,37.23,37.04,37.22,618200.0,27.5868,27.6388,27.4977,27.6314,618200.0
2010-09-01 09:40:00,37.22,37.28,37.06,37.1,463200.0,27.6314,27.6759,27.5126,27.5423,463200.0
2010-09-01 09:45:00,37.1,37.27,37.1,37.27,634600.0,27.5423,27.6685,27.5423,27.6685,634600.0
2010-09-01 09:50:00,37.27,37.38,37.25,37.35,586800.0,27.6685,27.7501,27.6536,27.7279,586800.0
2010-09-01 09:55:00,37.35,37.4,37.3,37.38,689400.0,27.7279,27.765,27.6908,27.7501,689400.0
2010-09-01 10:00:00,37.38,37.83,37.35,37.82,1904200.0,27.7501,28.0842,27.7279,28.0768,1904200.0
2010-09-01 10:05:00,37.82,37.93,37.81,37.93,1320400.0,28.0768,28.1585,28.0694,28.1585,1320400.0
2010-09-01 10:10:00,37.92,37.99,37.84,37.96,841600.0,28.151,28.203,28.0916,28.1807,841600.0
2010-09-01 10:15:00,37.96,38.0,37.86,37.9,647800.0,28.1807,28.2104,28.1065,28.1362,647800.0
2010-09-01 10:20:00,37.89,37.91,37.8,37.83,430200.0,28.1288,28.1436,28.0619,28.0842,430200.0
2010-09-01 10:25:00,37.83,37.86,37.81,37.81,325000.0,28.0842,28.1065,28.0694,28.0694,325000.0
2010-09-01 10:30:00,37.81,37.87,37.77,37.84,741800.0,28.0694,28.1139,28.0397,28.0916,741800.0
2010-09-01 10:35:00,37.84,37.98,37.83,37.95,679000.0,28.0916,28.1956,28.0842,28.1733,679000.0
2010-09-01 10:40:00,37.94,37.99,37.93,37.97,389800.0,28.1659,28.203,28.1585,28.1881,389800.0
2010-09-01 10:45:00,37.97,37.99,37.93,37.96,274800.0,28.1881,28.203,28.1585,28.1807,274800.0
2010-09-01 10:50:00,37.97,38.07,37.95,38.05,560800.0,28.1881,28.2624,28.1733,28.2475,560800.0
2010-09-01 10:55:00,38.05,38.11,38.05,38.07,462800.0,28.2475,28.2921,28.2475,28.2624,462800.0
2010-09-01 11:00:00,38.06,38.13,38.02,38.07,319200.0,28.255,28.3069,28.2253,28.2624,319200.0
2010-09-01 11:05:00,38.07,38.08,37.88,37.96,572600.0,28.2624,28.2698,28.1213,28.1807,572600.0
2010-09-01 11:10:00,37.96,38.0,37.95,37.99,313800.0,28.1807,28.2104,28.1733,28.203,313800.0
2010-09-01 11:15:00,37.99,38.05,37.99,38.0,346800.0,28.203,28.2475,28.203,28.2104,346800.0
2010-09-01 11:20:00,37.99,38.0,37.95,37.99,227200.0,28.203,28.2104,28.1733,28.203,227200.0
2010-09-01 11:25:00,37.99,38.04,37.98,38.04,273000.0,28.203,28.2401,28.1956,28.2401,273000.0
2010-09-01 11:30:00,38.04,38.08,38.04,38.07,190200.0,28.2401,28.2698,28.2401,28.2624,190200.0
2010-09-01 11:35:00,38.07,38.08,38.02,38.08,177200.0,28.2624,28.2698,28.2253,28.2698,177200.0
2010-09-01 11:40:00,38.08,38.17,38.08,38.15,314800.0,28.2698,28.3366,28.2698,28.3218,314800.0
2010-09-01 11:45:00,38.15,38.17,38.02,38.04,189200.0,28.3218,28.3366,28.2253,28.2401,189200.0
2010-09-01 11:50:00,38.04,38.07,37.99,38.01,297800.0,28.2401,28.2624,28.203,28.2178,297800.0
2010-09-01 11:55:00,38.01,38.01,37.96,37.99,150200.0,28.2178,28.2178,28.1807,28.203,150200.0
2010-09-01 12:00:00,37.99,38.01,37.96,37.97,135600.0,28.203,28.2178,28.1807,28.1881,135600.0
2010-09-01 12:05:00,37.96,37.97,37.91,37.93,216800.0,28.1807,28.1881,28.1436,28.1585,216800.0
2010-09-01 12:10:00,37.92,37.99,37.92,37.99,174600.0,28.151,28.203,28.151,28.203,174600.0
2010-09-01 12:15:00,37.99,38.0,37.92,37.93,163200.0,28.203,28.2104,28.151,28.1585,163200.0
2010-09-01 12:20:00,37.93,37.99,37.93,37.95,141400.0,28.1585,28.203,28.1585,28.1733,141400.0
2010-09-01 12:25:00,37.96,37.97,37.92,37.94,120800.0,28.1807,28.1881,28.151,28.1659,120800.0
2010-09-01 12:30:00,37.94,37.97,37.92,37.94,141000.0,28.1659,28.1881,28.151,28.1659,141000.0
2010-09-01 12:35:00,37.94,37.94,37.92,37.94,134200.0,28.1659,28.1659,28.151,28.1659,134200.0
2010-09-01 12:40:00,37.94,37.98,37.92,37.97,116800.0,28.1659,28.1956,28.151,28.1881,116800.0
2010-09-01 12:45:00,37.97,37.99,37.94,37.95,213200.0,28.1881,28.203,28.1659,28.1733,213200.0
2010-09-01 12:50:00,37.95,37.99,37.93,37.97,120800.0,28.1733,28.203,28.1585,28.1881,120800.0
2010-09-01 12:55:00,37.98,38.0,37.96,37.97,143200.0,28.1956,28.2104,28.1807,28.1881,143200.0
2010-09-01 13:00:00,37.97,37.98,37.93,37.94,116200.0,28.1881,28.1956,28.1585,28.1659,116200.0
2010-09-01 13:05:00,37.95,37.98,37.93,37.97,128800.0,28.1733,28.1956,28.1585,28.1881,128800.0
2010-09-01 13:10:00,37.97,37.98,37.9,37.9,138000.0,28.1881,28.1956,28.1362,28.1362,138000.0
2010-09-01 13:15:00,37.9,37.92,37.87,37.87,92600.0,28.1362,28.151,28.1139,28.1139,92600.0
2010-09-01 13:20:00,37.87,37.9,37.85,37.85,121600.0,28.1139,28.1362,28.0991,28.0991,121600.0
2010-09-01 13:25:00,37.85,37.9,37.85,37.88,161600.0,28.0991,28.1362,28.0991,28.1213,161600.0
2010-09-01 13:30:00,37.88,37.94,37.88,37.91,197600.0,28.1213,28.1659,28.1213,28.1436,197600.0
2010-09-01 13:35:00,37.91,37.92,37.86,37.88,131800.0,28.1436,28.151,28.1065,28.1213,131800.0
2010-09-01 13:40:00,37.88,37.93,37.87,37.91,139400.0,28.1213,28.1585,28.1139,28.1436,139400.0
2010-09-01 13:45:00,37.92,37.99,37.92,37.97,161400.0,28.151,28.203,28.151,28.1881,161400.0
2010-09-01 13:50:00,37.97,37.98,37.95,37.95,126000.0,28.1881,28.1956,28.1733,28.1733,126000.0
2010-09-01 13:55:00,37.95,37.97,37.94,37.97,183200.0,28.1733,28.1881,28.1659,28.1881,183200.0
2010-09-01 14:00:00,37.97,37.99,37.93,37.93,101600.0,28.1881,28.203,28.1585,28.1585,101600.0
2010-09-01 14:05:00,37.93,38.02,37.92,37.94,229800.0,28.1585,28.2253,28.151,28.1659,229800.0
2010-09-01 14:10:00,37.94,37.94,37.84,37.85,147600.0,28.1659,28.1659,28.0916,28.0991,147600.0
2010-09-01 14:15:00,37.85,37.93,37.85,37.87,202000.0,28.0991,28.1585,28.0991,28.1139,202000.0
2010-09-01 14:20:00,37.87,37.94,37.86,37.88,196800.0,28.1139,28.1659,28.1065,28.1213,196800.0
2010-09-01 14:25:00,37.88,37.9,37.84,37.84,421400.0,28.1213,28.1362,28.0916,28.0916,421400.0
2010-09-01 14:30:00,37.84,37.87,37.83,37.86,164400.0,28.0916,28.1139,28.0842,28.1065,164400.0
2010-09-01 14:35:00,37.87,37.87,37.79,37.81,176600.0,28.1139,28.1139,28.0545,28.0694,176600.0
2010-09-01 14:40:00,37.81,37.83,37.78,37.79,215400.0,28.0694,28.0842,28.0471,28.0545,215400.0
2010-09-01 14:45:00,37.79,37.85,37.78,37.84,221800.0,28.0545,28.0991,28.0471,28.0916,221800.0
2010-09-01 14:50:00,37.84,37.91,37.83,37.9,191400.0,28.0916,28.1436,28.0842,28.1362,191400.0
2010-09-01 14:55:00,37.9,37.97,37.88,37.93,355000.0,28.1362,28.1881,28.1213,28.1585,355000.0
2010-09-01 15:00:00,37.94,37.96,37.88,37.9,266200.0,28.1659,28.1807,28.1213,28.1362,266200.0
2010-09-01 15:05:00,37.9,37.99,37.9,37.94,262000.0,28.1362,28.203,28.1362,28.1659,262000.0
2010-09-01 15:10:00,37.94,38.04,37.94,38.02,313800.0,28.1659,28.2401,28.1659,28.2253,313800.0
2010-09-01 15:15:00,38.02,38.02,37.94,37.98,242200.0,28.2253,28.2253,28.1659,28.1956,242200.0
2010-09-01 15:20:00,37.98,38.05,37.98,38.02,337600.0,28.1956,28.2475,28.1956,28.2253,337600.0
2010-09-01 15:25:00,38.02,38.07,37.97,38.06,348400.0,28.2253,28.2624,28.1881,28.255,348400.0
2010-09-01 15:30:00,38.06,38.13,38.02,38.13,646600.0,28.255,28.3069,28.2253,28.3069,646600.0
2010-09-01 15:35:00,38.12,38.17,38.12,38.14,695200.0,28.2995,28.3366,28.2995,28.3144,695200.0
2010-09-01 15:40:00,38.15,38.16,38.11,38.13,689200.0,28.3218,28.3292,28.2921,28.3069,689200.0
2010-09-01 15:45:00,38.13,38.16,38.04,38.06,736800.0,28.3069,28.3292,28.2401,28.255,736800.0
2010-09-01 15:50:00,38.06,38.07,37.95,37.96,789200.0,28.255,28.2624,28.1733,28.1807,789200.0
2010-09-01 15:55:00,37.95,38.1,37.95,38.06,1452000.0,28.1733,28.2847,28.1733,28.255,1452000.0
2010-09-02 09:30:00,37.9,37.99,37.74,37.77,624800.0,28.1362,28.203,28.0174,28.0397,624800.0
2010-09-02 09:35:00,37.77,37.84,37.6,37.79,578000.0,28.0397,28.0916,27.9135,28.0545,578000.0
2010-09-02 09:40:00,37.79,37.8,37.65,37.72,415000.0,28.0545,28.0619,27.9506,28.0026,415000.0
2010-09-02 09:45:00,37.73,37.97,37.64,37.96,705400.0,28.01,28.1881,27.9432,28.1807,705400.0
2010-09-02 09:50:00,37.96,37.97,37.83,37.92,418200.0,28.1807,28.1881,28.0842,28.151,418200.0
2010-09-02 09:55:00,37.91,38.08,37.91,37.96,480600.0,28.1436,28.2698,28.1436,28.1807,480600.0
2010-09-02 10:00:00,37.98,38.16,37.94,38.01,736600.0,28.1956,28.3292,28.1659,28.2178,736600.0
2010-09-02 10:05:00,38.01,38.16,38.01,38.05,439600.0,28.2178,28.3292,28.2178,28.2475,439600.0
2010-09-02 10:10:00,38.05,38.11,38.03,38.09,213600.0,28.2475,28.2921,28.2327,28.2772,213600.0
2010-09-02 10:15:00,38.09,38.1,38.0,38.06,291000.0,28.2772,28.2847,28.2104,28.255,291000.0
2010-09-02 10:20:00,38.06,38.3,38.04,38.24,512200.0,28.255,28.4331,28.2401,28.3886,512200.0
2010-09-02 10:25:00,38.24,38.37,38.22,38.37,433400.0,28.3886,28.4851,28.3737,28.4851,433400.0
2010-09-02 10:30:00,38.37,38.42,38.29,38.38,504200.0,28.4851,28.5222,28.4257,28.4925,504200.0
2010-09-02 10:35:00,38.4,38.49,38.38,38.46,380200.0,28.5074,28.5742,28.4925,28.5519,380200.0
2010-09-02 10:40:00,38.46,38.49,38.35,38.42,262000.0,28.5519,28.5742,28.4703,28.5222,262000.0
2010-09-02 10:45:00,38.41,38.45,38.39,38.41,161400.0,28.5148,28.5445,28.4999,28.5148,161400.0
2010-09-02 10:50:00,38.41,38.43,38.38,38.43,142000.0,28.5148,28.5296,28.4925,28.5296,142000.0
2010-09-02 10:55:00,38.43,38.46,38.37,38.37,241800.0,28.5296,28.5519,28.4851,28.4851,241800.0
2010-09-02 11:00:00,38.38,38.45,38.35,38.38,112800.0,28.4925,28.5445,28.4703,28.4925,112800.0
2010-09-02 11:05:00,38.38,38.38,38.32,38.38,158800.0,28.4925,28.4925,28.448,28.4925,158800.0
2010-09-02 11:10:00,38.38,38.45,38.35,38.35,148200.0,28.4925,28.5445,28.4703,28.4703,148200.0
2010-09-02 11:15:00,38.35,38.45,38.24,38.25,323400.0,28.4703,28.5445,28.3886,28.396,323400.0
2010-09-02 11:20:00,38.25,38.45,38.16,38.18,204400.0,28.396,28.5445,28.3292,28.344,204400.0
2010-09-02 11:25:00,38.17,38.21,38.11,38.2,222000.0,28.3366,28.3663,28.2921,28.3589,222000.0
2010-09-02 11:30:00,38.2,38.27,38.18,38.23,178600.0,28.3589,28.4109,28.344,28.3812,178600.0
2010-09-02 11:35:00,38.22,38.23,38.17,38.21,189200.0,28.3737,28.3812,28.3366,28.3663,189200.0
2010-09-02 11:40:00,38.21,38.3,38.21,38.26,156200.0,28.3663,28.4331,28.3663,28.4034,156200.0
2010-09-02 11:45:00,38.25,38.26,38.2,38.24,136000.0,28.396,28.4034,28.3589,28.3886,136000.0
2010-09-02 11:50:00,38.24,38.27,38.23,38.27,159400.0,28.3886,28.4109,28.3812,28.4109,159400.0
2010-09-02 11:55:00,38.26,38.27,38.17,38.19,127600.0,28.4034,28.4109,28.3366,28.3515,127600.0
2010-09-02 12:00:00,38.18,38.21,38.16,38.18,128600.0,28.344,28.3663,28.3292,28.344,128600.0
2010-09-02 12:05:00,38.19,38.25,38.19,38.21,113200.0,28.3515,28.396,28.3515,28.3663,113200.0
2010-09-02 12:10:00,38.21,38.24,38.18,38.24,155400.0,28.3663,28.3886,28.344,28.3886,155400.0
2010-09-02 12:15:00,38.24,38.24,38.22,38.23,89200.0,28.3886,28.3886,28.3737,28.3812,89200.0
2010-09-02 12:20:00,38.23,38.27,38.21,38.27,115600.0,28.3812,28.4109,28.3663,28.4109,115600.0
2010-09-02 12:25:00,38.27,38.27,38.22,38.22,186600.0,28.4109,28.4109,28.3737,28.3737,186600.0
2010-09-02 12:30:00,38.22,38.23,38.17,38.19,148400.0,28.3737,28.3812,28.3366,28.3515,148400.0
2010-09-02 12:35:00,38.18,38.22,38.18,38.2,119200.0,28.344,28.3737,28.344,28.3589,119200.0
2010-09-02 12:40:00,38.2,38.25,38.2,38.2,135000.0,28.3589,28.396,28.3589,28.3589,135000.0
2010-09-02 12:45:00,38.2,38.22,38.16,38.21,170000.0,28.3589,28.3737,28.3292,28.3663,170000.0
2010-09-02 12:50:00,38.21,38.25,38.2,38.24,200600.0,28.3663,28.396,28.3589,28.3886,200600.0
2010-09-02 12:55:00,38.24,38.27,38.23,38.24,111000.0,28.3886,28.4109,28.3812,28.3886,111000.0
2010-09-02 13:00:00,38.24,38.27,38.23,38.26,91000.0,28.3886,28.4109,28.3812,28.4034,91000.0
2010-09-02 13:05:00,38.27,38.27,38.22,38.24,118200.0,28.4109,28.4109,28.3737,28.3886,118200.0
2010-09-02 13:10:00,38.25,38.26,38.19,38.24,103000.0,28.396,28.4034,28.3515,28.3886,103000.0
2010-09-02 13:15:00,38.24,38.27,38.24,38.26,118800.0,28.3886,28.4109,28.3886,28.4034,118800.0
2010-09-02 13:20:00,38.26,38.29,38.25,38.27,127000.0,28.4034,28.4257,28.396,28.4109,127000.0
2010-09-02 13:25:00,38.26,38.29,38.26,38.27,87000.0,28.4034,28.4257,28.4034,28.4109,87000.0
2010-09-02 13:30:00,38.27,38.31,38.26,38.3,126600.0,28.4109,28.4406,28.4034,28.4331,126600.0
2010-09-02 13:35:00,38.3,38.34,38.28,38.3,122200.0,28.4331,28.4628,28.4183,28.4331,122200.0
2010-09-02 13:40:00,38.31,38.35,38.3,38.31,75800.0,28.4406,28.4703,28.4331,28.4406,75800.0
2010-09-02 13:45:00,38.3,38.31,38.27,38.3,66600.0,28.4331,28.4406,28.4109,28.4331,66600.0
2010-09-02 13:50:00,38.3,38.3,38.25,38.27,42200.0,28.4331,28.4331,28.396,28.4109,42200.0
2010-09-02 13:55:00,38.27,38.27,38.15,38.15,195400.0,28.4109,28.4109,28.3218,28.3218,195400.0
2010-09-02 14:00:00,38.16,38.26,38.13,38.24,166400.0,28.3292,28.4034,28.3069,28.3886,166400.0
2010-09-02 14:05:00,38.25,38.28,38.23,38.28,84400.0,28.396,28.4183,28.3812,28.4183,84400.0
2010-09-02 14:10:00,38.27,38.35,38.26,38.35,155000.0,28.4109,28.4703,28.4034,28.4703,155000.0
2010-09-02 14:15:00,38.34,38.38,38.32,38.34,223000.0,28.4628,28.4925,28.448,28.4628,223000.0
2010-09-02 14:20:00,38.33,38.36,38.31,38.33,171200.0,28.4554,28.4777,28.4406,28.4554,171200.0
2010-09-02 14:25:00,38.33,38.35,38.3,38.3,72400.0,28.4554,28.4703,28.4331,28.4331,72400.0
2010-09-02 14:30:00,38.3,38.34,38.3,38.32,144600.0,28.4331,28.4628,28.4331,28.448,144600.0
2010-09-02 14:35:00,38.32,38.35,38.3,38.34,131800.0,28.448,28.4703,28.4331,28.4628,131800.0
2010-09-02 14:40:00,38.34,38.38,38.33,38.35,170200.0,28.4628,28.4925,28.4554,28.4703,170200.0
2010-09-02 14:45:00,38.35,38.38,38.35,38.37,76800.0,28.4703,28.4925,28.4703,28.4851,76800.0
2010-09-02 14:50:00,38.37,38.41,38.36,38.39,148800.0,28.4851,28.5148,28.4777,28.4999,148800.0
2010-09-02 14:55:00,38.38,38.44,38.35,38.44,220200.0,28.4925,28.5371,28.4703,28.5371,220200.0
2010-09-02 15:00:00,38.43,38.43,38.37,38.4,265800.0,28.5296,28.5296,28.4851,28.5074,265800.0
2010-09-02 15:05:00,38.4,38.43,38.38,38.41,139800.0,28.5074,28.5296,28.4925,28.5148,139800.0
2010-09-02 15:10:00,38.41,38.47,38.4,38.45,252600.0,28.5148,28.5593,28.5074,28.5445,252600.0
2010-09-02 15:15:00,38.45,38.46,38.42,38.44,255800.0,28.5445,28.5519,28.5222,28.5371,255800.0
2010-09-02 15:20:00,38.44,38.55,38.44,38.48,566600.0,28.5371,28.6187,28.5371,28.5668,566600.0
2010-09-02 15:25:00,38.47,38.5,38.43,38.47,218400.0,28.5593,28.5816,28.5296,28.5593,218400.0
2010-09-02 15:30:00,38.47,38.48,38.4,38.46,288600.0,28.5593,28.5668,28.5074,28.5519,288600.0
2010-09-02 15:35:00,38.46,38.49,38.42,38.47,282800.0,28.5519,28.5742,28.5222,28.5593,282800.0
2010-09-02 15:40:00,38.47,38.5,38.46,38.46,214200.0,28.5593,28.5816,28.5519,28.5519,214200.0
2010-09-02 15:45:00,38.46,38.52,38.46,38.49,569000.0,28.5519,28.5965,28.5519,28.5742,569000.0
2010-09-02 15:50:00,38.49,38.49,38.46,38.47,379800.0,28.5742,28.5742,28.5519,28.5593,379800.0
2010-09-02 15:55:00,38.48,38.52,38.47,38.52,678000.0,28.5668,28.5965,28.5593,28.5965,678000.0
2010-09-03 09:30:00,39.18,39.25,38.9,39.24,1327400.0,29.0864,29.1384,28.8786,29.131,1327400.0
2010-09-03 09:35:00,39.24,39.3,39.18,39.27,614200.0,29.131,29.1755,29.0864,29.1532,614200.0
2010-09-03 09:40:00,39.27,39.47,39.27,39.33,650600.0,29.1532,29.3017,29.1532,29.1978,650600.0
2010-09-03 09:45:00,39.33,39.48,39.21,39.25,444600.0,29.1978,29.3091,29.1087,29.1384,444600.0
2010-09-03 09:50:00,39.26,39.47,39.24,39.44,656000.0,29.1458,29.3017,29.131,29.2794,656000.0
2010-09-03 09:55:00,39.43,39.44,39.29,39.3,300200.0,29.272,29.2794,29.1681,29.1755,300200.0
2010-09-03 10:00:00,39.29,39.29,39.09,39.21,543600.0,29.1681,29.1681,29.0196,29.1087,543600.0
2010-09-03 10:05:00,39.22,39.22,38.9,38.94,601800.0,29.1161,29.1161,28.8786,28.9083,601800.0
2010-09-03 10:10:00,38.94,39.09,38.94,39.07,458400.0,28.9083,29.0196,28.9083,29.0048,458400.0
2010-09-03 10:15:00,39.06,39.21,39.02,39.16,408800.0,28.9973,29.1087,28.9676,29.0716,408800.0
2010-09-03 10:20:00,39.16,39.23,39.14,39.14,282200.0,29.0716,29.1235,29.0567,29.0567,282200.0
2010-09-03 10:25:00,39.16,39.17,38.99,39.02,321600.0,29.0716,29.079,28.9454,28.9676,321600.0
2010-09-03 10:30:00,39.02,39.05,38.95,39.02,415000.0,28.9676,28.9899,28.9157,28.9676,415000.0
2010-09-03 10:35:00,39.04,39.08,39.01,39.06,366200.0,28.9825,29.0122,28.9602,28.9973,366200.0
2010-09-03 10:40:00,39.06,39.08,39.03,39.06,268400.0,28.9973,29.0122,28.9751,28.9973,268400.0
2010-09-03 10:45:00,39.07,39.08,38.96,38.97,301200.0,29.0048,29.0122,28.9231,28.9305,301200.0
2010-09-03 10:50:00,38.98,39.0,38.94,38.94,209600.0,28.938,28.9528,28.9083,28.9083,209600.0
2010-09-03 10:55:00,38.95,38.99,38.9,38.96,436400.0,28.9157,28.9454,28.8786,28.9231,436400.0
2010-09-03 11:00:00,38.97,38.99,38.9,38.97,210600.0,28.9305,28.9454,28.8786,28.9305,210600.0
2010-09-03 11:05:00,38.97,39.1,38.97,39.1,373200.0,28.9305,29.027,28.9305,29.027,373200.0
2010-09-03 11:10:00,39.1,39.15,38.94,39.04,760600.0,29.027,29.0642,28.9083,28.9825,760600.0
2010-09-03 11:15:00,39.04,39.1,39.01,39.08,228200.0,28.9825,29.027,28.9602,29.0122,228200.0
2010-09-03 11:20:00,39.08,39.13,39.07,39.1,192600.0,29.0122,29.0493,29.0048,29.027,192600.0
2010-09-03 11:25:00,39.1,39.13,39.06,39.1,254600.0,29.027,29.0493,28.9973,29.027,254600.0
2010-09-03 11:30:00,39.1,39.15,39.09,39.12,157800.0,29.027,29.0642,29.0196,29.0419,157800.0
2010-09-03 11:35:00,39.12,39.15,39.04,39.13,244200.0,29.0419,29.0642,28.9825,29.0493,244200.0
2010-09-03 11:40:00,39.14,39.23,39.14,39.22,265000.0,29.0567,29.1235,29.0567,29.1161,265000.0
2010-09-03 11:45:00,39.22,39.22,39.13,39.15,194800.0,29.1161,29.1161,29.0493,29.0642,194800.0
2010-09-03 11:50:00,39.15,39.16,39.1,39.16,157400.0,29.0642,29.0716,29.027,29.0716,157400.0
2010-09-03 11:55:00,39.16,39.2,39.13,39.13,187400.0,29.0716,29.1013,29.0493,29.0493,187400.0
2010-09-03 12:00:00,39.13,39.2,39.13,39.2,134600.0,29.0493,29.1013,29.0493,29.1013,134600.0
2010-09-03 12:05:00,39.19,39.24,39.19,39.23,195400.0,29.0939,29.131,29.0939,29.1235,195400.0
2010-09-03 12:10:00,39.23,39.29,39.21,39.27,154000.0,29.1235,29.1681,29.1087,29.1532,154000.0
2010-09-03 12:15:00,39.27,39.29,39.23,39.27,103800.0,29.1532,29.1681,29.1235,29.1532,103800.0
2010-09-03 12:20:00,39.27,39.3,39.26,39.28,65400.0,29.1532,29.1755,29.1458,29.1607,65400.0
2010-09-03 12:25:00,39.28,39.3,39.22,39.28,125400.0,29.1607,29.1755,29.1161,29.1607,125400.0
2010-09-03 12:30:00,39.27,39.33,39.27,39.32,147400.0,29.1532,29.1978,29.1532,29.1904,147400.0
2010-09-03 12:35:00,39.31,39.35,39.31,39.34,169000.0,29.1829,29.2126,29.1829,29.2052,169000.0
2010-09-03 12:40:00,39.34,39.38,39.33,39.35,137800.0,29.2052,29.2349,29.1978,29.2126,137800.0
2010-09-03 12:45:00,39.35,39.37,39.31,39.31,144400.0,29.2126,29.2275,29.1829,29.1829,144400.0
2010-09-03 12:50:00,39.32,39.34,39.3,39.33,127400.0,29.1904,29.2052,29.1755,29.1978,127400.0
2010-09-03 12:55:00,39.34,39.39,39.3,39.3,191400.0,29.2052,29.2423,29.1755,29.1755,191400.0
2010-09-03 13:00:00,39.31,39.35,39.26,39.27,180000.0,29.1829,29.2126,29.1458,29.1532,180000.0
2010-09-03 13:05:00,39.27,39.27,39.2,39.21,203600.0,29.1532,29.1532,29.1013,29.1087,203600.0
2010-09-03 13:10:00,39.22,39.24,39.17,39.2,215600.0,29.1161,29.131,29.079,29.1013,215600.0
2010-09-03 13:15:00,39.22,39.25,39.2,39.23,145800.0,29.1161,29.1384,29.1013,29.1235,145800.0
2010-09-03 13:20:00,39.23,39.23,39.16,39.2,82200.0,29.1235,29.1235,29.0716,29.1013,82200.0
2010-09-03 13:25:00,39.21,39.24,39.17,39.18,202400.0,29.1087,29.131,29.079,29.0864,202400.0
2010-09-03 13:30:00,39.17,39.24,39.17,39.23,165600.0,29.079,29.131,29.079,29.1235,165600.0
2010-09-03 13:35:00,39.23,39.32,39.22,39.31,147200.0,29.1235,29.1904,29.1161,29.1829,147200.0
2010-09-03 13:40:00,39.32,39.32,39.3,39.3,116400.0,29.1904,29.1904,29.1755,29.1755,116400.0
2010-09-03 13:45:00,39.3,39.32,39.26,39.3,111200.0,29.1755,29.1904,29.1458,29.1755,111200.0
2010-09-03 13:50:00,39.29,39.35,39.29,39.3,124400.0,29.1681,29.2126,29.1681,29.1755,124400.0
2010-09-03 13:55:00,39.3,39.34,39.28,39.34,198000.0,29.1755,29.2052,29.1607,29.2052,198000.0
2010-09-03 14:00:00,39.33,39.35,39.32,39.32,114600.0,29.1978,29.2126,29.1904,29.1904,114600.0
2010-09-03 14:05:00,39.33,39.35,39.32,39.32,117200.0,29.1978,29.2126,29.1904,29.1904,117200.0
2010-09-03 14:10:00,39.33,39.35,39.27,39.29,164400.0,29.1978,29.2126,29.1532,29.1681,164400.0
2010-09-03 14:15:00,39.29,39.3,39.27,39.29,72600.0,29.1681,29.1755,29.1532,29.1681,72600.0
2010-09-03 14:20:00,39.29,39.31,39.26,39.28,110600.0,29.1681,29.1829,29.1458,29.1607,110600.0
2010-09-03 14:25:00,39.27,39.3,39.23,39.26,136000.0,29.1532,29.1755,29.1235,29.1458,136000.0
2010-09-03 14:30:00,39.26,39.33,39.24,39.3,150400.0,29.1458,29.1978,29.131,29.1755,150400.0
2010-09-03 14:35:00,39.3,39.32,39.23,39.23,113400.0,29.1755,29.1904,29.1235,29.1235,113400.0
2010-09-03 14:40:00,39.23,39.24,39.14,39.17,264000.0,29.1235,29.131,29.0567,29.079,264000.0
2010-09-03 14:45:00,39.17,39.18,39.09,39.1,120400.0,29.079,29.0864,29.0196,29.027,120400.0
2010-09-03 14:50:00,39.1,39.16,39.1,39.1,113400.0,29.027,29.0716,29.027,29.027,113400.0
2010-09-03 14:55:00,39.1,39.11,39.03,39.05,240800.0,29.027,29.0345,28.9751,28.9899,240800.0
2010-09-03 15:00:00,39.05,39.12,39.04,39.1,144600.0,28.9899,29.0419,28.9825,29.027,144600.0
2010-09-03 15:05:00,39.1,39.15,39.09,39.11,252800.0,29.027,29.0642,29.0196,29.0345,252800.0
2010-09-03 15:10:00,39.1,39.18,39.1,39.13,171400.0,29.027,29.0864,29.027,29.0493,171400.0
2010-09-03 15:15:00,39.13,39.17,39.1,39.15,123200.0,29.0493,29.079,29.027,29.0642,123200.0
2010-09-03 15:20:00,39.15,39.19,39.15,39.18,163000.0,29.0642,29.0939,29.0642,29.0864,163000.0
2010-09-03 15:25:00,39.18,39.2,39.13,39.19,138400.0,29.0864,29.1013,29.0493,29.0939,138400.0
2010-09-03 15:30:00,39.18,39.23,39.18,39.2,367200.0,29.0864,29.1235,29.0864,29.1013,367200.0
2010-09-03 15:35:00,39.2,39.27,39.16,39.18,445200.0,29.1013,29.1532,29.0716,29.0864,445200.0
2010-09-03 15:40:00,39.18,39.27,39.18,39.26,306200.0,29.0864,29.1532,29.0864,29.1458,306200.0
2010-09-03 15:45:00,39.26,39.29,39.22,39.24,416600.0,29.1458,29.1681,29.1161,29.131,416600.0
2010-09-03 15:50:00,39.24,39.26,39.17,39.18,374600.0,29.131,29.1458,29.079,29.0864,374600.0
2010-09-03 15:55:00,39.18,39.27,39.16,39.24,555200.0,29.0864,29.1532,29.0716,29.131,555200.0
2010-09-07 09:30:00,38.69,38.77,38.56,38.71,912200.0,28.7227,28.7821,28.6262,28.7375,912200.0
2010-09-07 09:35:00,38.72,38.76,38.65,38.7,489000.0,28.7449,28.7746,28.693,28.7301,489000.0
2010-09-07 09:40:00,38.72,38.95,38.69,38.88,483400.0,28.7449,28.9157,28.7227,28.8637,483400.0
2010-09-07 09:45:00,38.88,38.93,38.8,38.8,288800.0,28.8637,28.9008,28.8043,28.8043,288800.0
2010-09-07 09:50:00,38.8,38.83,38.69,38.75,269800.0,28.8043,28.8266,28.7227,28.7672,269800.0
2010-09-07 09:55:00,38.73,38.73,38.41,38.41,590600.0,28.7524,28.7524,28.5148,28.5148,590600.0
2010-09-07 10:00:00,38.42,38.44,38.26,38.3,1057200.0,28.5222,28.5371,28.4034,28.4331,1057200.0
2010-09-07 10:05:00,38.3,38.46,38.2,38.46,740600.0,28.4331,28.5519,28.3589,28.5519,740600.0
2010-09-07 10:10:00,38.46,38.52,38.41,38.52,215200.0,28.5519,28.5965,28.5148,28.5965,215200.0
2010-09-07 10:15:00,38.52,38.52,38.34,38.39,356400.0,28.5965,28.5965,28.4628,28.4999,356400.0
2010-09-07 10:20:00,38.38,38.38,38.26,38.34,348600.0,28.4925,28.4925,28.4034,28.4628,348600.0
2010-09-07 10:25:00,38.33,38.43,38.31,38.35,213800.0,28.4554,28.5296,28.4406,28.4703,213800.0
2010-09-07 10:30:00,38.35,38.35,38.26,38.31,228400.0,28.4703,28.4703,28.4034,28.4406,228400.0
2010-09-07 10:35:00,38.32,38.38,38.26,38.37,283200.0,28.448,28.4925,28.4034,28.4851,283200.0
2010-09-07 10:40:00,38.38,38.49,38.35,38.46,244400.0,28.4925,28.5742,28.4703,28.5519,244400.0
2010-09-07 10:45:00,38.46,38.53,38.46,38.5,295600.0,28.5519,28.6039,28.5519,28.5816,295600.0
2010-09-07 10:50:00,38.5,38.54,38.43,38.44,217000.0,28.5816,28.6113,28.5296,28.5371,217000.0
2010-09-07 10:55:00,38.44,38.58,38.42,38.57,190000.0,28.5371,28.641,28.5222,28.6336,190000.0
2010-09-07 11:00:00,38.57,38.65,38.5,38.51,210400.0,28.6336,28.693,28.5816,28.589,210400.0
2010-09-07 11:05:00,38.51,38.58,38.46,38.51,197600.0,28.589,28.641,28.5519,28.589,197600.0
2010-09-07 11:10:00,38.51,38.52,38.36,38.41,304800.0,28.589,28.5965,28.4777,28.5148,304800.0
2010-09-07 11:15:00,38.4,38.46,38.36,38.44,153000.0,28.5074,28.5519,28.4777,28.5371,153000.0
2010-09-07 11:20:00,38.44,38.55,38.44,38.53,163600.0,28.5371,28.6187,28.5371,28.6039,163600.0
2010-09-07 11:25:00,38.54,38.63,38.49,38.62,255800.0,28.6113,28.6781,28.5742,28.6707,255800.0
2010-09-07 11:30:00,38.61,38.68,38.6,38.61,207600.0,28.6633,28.7152,28.6558,28.6633,207600.0
2010-09-07 11:35:00,38.62,38.63,38.53,38.58,143800.0,28.6707,28.6781,28.6039,28.641,143800.0
2010-09-07 11:40:00,38.57,38.67,38.55,38.67,109400.0,28.6336,28.7078,28.6187,28.7078,109400.0
2010-09-07 11:45:00,38.67,38.69,38.57,38.6,237600.0,28.7078,28.7227,28.6336,28.6558,237600.0
2010-09-07 11:50:00,38.6,38.64,38.54,38.57,106800.0,28.6558,28.6855,28.6113,28.6336,106800.0
2010-09-07 11:55:00,38.56,38.77,38.56,38.72,204000.0,28.6262,28.7821,28.6262,28.7449,204000.0
2010-09-07 12:00:00,38.74,38.8,38.71,38.8,167400.0,28.7598,28.8043,28.7375,28.8043,167400.0
2010-09-07 12:05:00,38.79,38.87,38.77,38.85,160200.0,28.7969,28.8563,28.7821,28.8414,160200.0
2010-09-07 12:10:00,38.85,38.85,38.79,38.85,94800.0,28.8414,28.8414,28.7969,28.8414,94800.0
2010-09-07 12:15:00,38.85,38.89,38.83,38.86,143800.0,28.8414,28.8711,28.8266,28.8489,143800.0
2010-09-07 12:20:00,38.87,38.91,38.77,38.8,106600.0,28.8563,28.886,28.7821,28.8043,106600.0
2010-09-07 12:25:00,38.8,38.82,38.74,38.79,81400.0,28.8043,28.8192,28.7598,28.7969,81400.0
2010-09-07 12:30:00,38.78,38.79,38.7,38.77,133600.0,28.7895,28.7969,28.7301,28.7821,133600.0
2010-09-07 12:35:00,38.77,38.84,38.77,38.83,60000.0,28.7821,28.834,28.7821,28.8266,60000.0
2010-09-07 12:40:00,38.84,38.92,38.84,38.9,104800.0,28.834,28.8934,28.834,28.8786,104800.0
2010-09-07 12:45:00,38.9,38.95,38.87,38.88,101400.0,28.8786,28.9157,28.8563,28.8637,101400.0
2010-09-07 12:50:00,38.89,38.91,38.85,38.91,68000.0,28.8711,28.886,28.8414,28.886,68000.0
2010-09-07 12:55:00,38.91,38.92,38.86,38.91,45200.0,28.886,28.8934,28.8489,28.886,45200.0
2010-09-07 13:00:00,38.91,38.91,38.85,38.87,63800.0,28.886,28.886,28.8414,28.8563,63800.0
2010-09-07 13:05:00,38.86,38.87,38.77,38.81,136200.0,28.8489,28.8563,28.7821,28.8117,136200.0
2010-09-07 13:10:00,38.81,38.84,38.79,38.82,63800.0,28.8117,28.834,28.7969,28.8192,63800.0
2010-09-07 13:15:00,38.84,38.92,38.84,38.91,97200.0,28.834,28.8934,28.834,28.886,97200.0
2010-09-07 13:20:00,38.91,38.91,38.83,38.86,87400.0,28.886,28.886,28.8266,28.8489,87400.0
2010-09-07 13:25:00,38.87,38.94,38.85,38.91,114200.0,28.8563,28.9083,28.8414,28.886,114200.0
2010-09-07 13:30:00,38.91,39.06,38.91,39.05,245000.0,28.886,28.9973,28.886,28.9899,245000.0
2010-09-07 13:35:00,39.04,39.06,39.0,39.0,146000.0,28.9825,28.9973,28.9528,28.9528,146000.0
2010-09-07 13:40:00,39.01,39.06,38.99,39.02,141400.0,28.9602,28.9973,28.9454,28.9676,141400.0
2010-09-07 13:45:00,39.02,39.07,39.01,39.05,109000.0,28.9676,29.0048,28.9602,28.9899,109000.0
2010-09-07 13:50:00,39.05,39.09,39.05,39.08,92600.0,28.9899,29.0196,28.9899,29.0122,92600.0
2010-09-07 13:55:00,39.07,39.22,39.07,39.22,336000.0,29.0048,29.1161,29.0048,29.1161,336000.0
2010-09-07 14:00:00,39.21,39.24,39.19,39.24,261800.0,29.1087,29.131,29.0939,29.131,261800.0
2010-09-07 14:05:00,39.24,39.25,39.12,39.12,178200.0,29.131,29.1384,29.0419,29.0419,178200.0
2010-09-07 14:10:00,39.12,39.18,39.09,39.15,137200.0,29.0419,29.0864,29.0196,29.0642,137200.0
2010-09-07 14:15:00,39.16,39.32,39.16,39.32,273000.0,29.0716,29.1904,29.0716,29.1904,273000.0
2010-09-07 14:20:00,39.31,39.37,39.26,39.36,230000.0,29.1829,29.2275,29.1458,29.2201,230000.0
2010-09-07 14:25:00,39.36,39.4,39.34,39.36,238200.0,29.2201,29.2498,29.2052,29.2201,238200.0
2010-09-07 14:30:00,39.35,39.35,39.24,39.27,173400.0,29.2126,29.2126,29.131,29.1532,173400.0
2010-09-07 14:35:00,39.26,39.3,39.19,39.22,154400.0,29.1458,29.1755,29.0939,29.1161,154400.0
2010-09-07 14:40:00,39.22,39.26,39.16,39.18,137800.0,29.1161,29.1458,29.0716,29.0864,137800.0
2010-09-07 14:45:00,39.17,39.23,39.16,39.16,110800.0,29.079,29.1235,29.0716,29.0716,110800.0
2010-09-07 14:50:00,39.16,39.17,39.1,39.1,167800.0,29.0716,29.079,29.027,29.027,167800.0
2010-09-07 14:55:00,39.1,39.1,38.95,38.97,268600.0,29.027,29.027,28.9157,28.9305,268600.0
2010-09-07 15:00:00,38.97,39.05,38.88,39.05,241800.0,28.9305,28.9899,28.8637,28.9899,241800.0
2010-09-07 15:05:00,39.04,39.04,38.9,38.95,177000.0,28.9825,28.9825,28.8786,28.9157,177000.0
2010-09-07 15:10:00,38.95,38.98,38.85,38.93,277600.0,28.9157,28.938,28.8414,28.9008,277600.0
2010-09-07 15:15:00,38.92,38.96,38.88,38.95,227200.0,28.8934,28.9231,28.8637,28.9157,227200.0
2010-09-07 15:20:00,38.94,39.0,38.91,38.93,157200.0,28.9083,28.9528,28.886,28.9008,157200.0
2010-09-07 15:25:00,38.93,39.02,38.9,39.02,198000.0,28.9008,28.9676,28.8786,28.9676,198000.0
2010-09-07 15:30:00,39.02,39.02,38.94,38.97,174800.0,28.9676,28.9676,28.9083,28.9305,174800.0
2010-09-07 15:35:00,38.97,39.05,38.97,39.04,242600.0,28.9305,28.9899,28.9305,28.9825,242600.0
2010-09-07 15:40:00,39.03,39.09,39.02,39.02,292000.0,28.9751,29.0196,28.9676,28.9676,292000.0
2010-09-07 15:45:00,39.02,39.07,39.0,39.01,366600.0,28.9676,29.0048,28.9528,28.9602,366600.0
2010-09-07 15:50:00,39.02,39.02,38.91,38.92,591400.0,28.9676,28.9676,28.886,28.8934,591400.0
2010-09-07 15:55:00,38.91,38.96,38.9,38.95,801600.0,28.886,28.9231,28.8786,28.9157,801600.0
2010-09-08 09:30:00,39.2,39.44,39.02,39.44,500400.0,29.1013,29.2794,28.9676,29.2794,500400.0
2010-09-08 09:35:00,39.44,39.59,39.37,39.44,778800.0,29.2794,29.3908,29.2275,29.2794,778800.0
2010-09-08 09:40:00,39.44,39.63,39.43,39.61,597400.0,29.2794,29.4205,29.272,29.4057,597400.0
2010-09-08 09:45:00,39.61,39.65,39.52,39.59,486800.0,29.4057,29.4353,29.3388,29.3908,486800.0
2010-09-08 09:50:00,39.58,39.69,39.56,39.66,446000.0,29.3834,29.465,29.3685,29.4428,446000.0
2010-09-08 09:55:00,39.66,39.69,39.59,39.6,422000.0,29.4428,29.465,29.3908,29.3982,422000.0
2010-09-08 10:00:00,39.6,39.72,39.59,39.72,404400.0,29.3982,29.4873,29.3908,29.4873,404400.0
2010-09-08 10:05:00,39.72,39.8,39.7,39.74,510000.0,29.4873,29.5467,29.4725,29.5022,510000.0
2010-09-08 10:10:00,39.74,39.84,39.73,39.8,361200.0,29.5022,29.5764,29.4947,29.5467,361200.0
2010-09-08 10:15:00,39.79,39.82,39.63,39.63,479400.0,29.5393,29.5616,29.4205,29.4205,479400.0
2010-09-08 10:20:00,39.64,39.72,39.62,39.67,471800.0,29.4279,29.4873,29.4131,29.4502,471800.0
2010-09-08 10:25:00,39.67,39.82,39.67,39.69,460400.0,29.4502,29.5616,29.4502,29.465,460400.0
2010-09-08 10:30:00,39.69,39.77,39.65,39.68,184600.0,29.465,29.5244,29.4353,29.4576,184600.0
2010-09-08 10:35:00,39.67,39.78,39.66,39.74,146600.0,29.4502,29.5319,29.4428,29.5022,146600.0
2010-09-08 10:40:00,39.74,39.77,39.7,39.71,150400.0,29.5022,29.5244,29.4725,29.4799,150400.0
2010-09-08 10:45:00,39.7,39.73,39.68,39.68,166200.0,29.4725,29.4947,29.4576,29.4576,166200.0
2010-09-08 10:50:00,39.67,39.72,39.66,39.67,111000.0,29.4502,29.4873,29.4428,29.4502,111000.0
2010-09-08 10:55:00,39.67,39.69,39.64,39.65,166200.0,29.4502,29.465,29.4279,29.4353,166200.0
2010-09-08 11:00:00,39.65,39.73,39.64,39.71,197000.0,29.4353,29.4947,29.4279,29.4799,197000.0
2010-09-08 11:05:00,39.7,39.77,39.69,39.73,176800.0,29.4725,29.5244,29.465,29.4947,176800.0
2010-09-08 11:10:00,39.73,39.82,39.72,39.77,266800.0,29.4947,29.5616,29.4873,29.5244,266800.0
2010-09-08 11:15:00,39.77,39.88,39.74,39.87,165800.0,29.5244,29.6061,29.5022,29.5987,165800.0
2010-09-08 11:20:00,39.88,39.88,39.79,39.83,219000.0,29.6061,29.6061,29.5393,29.569,219000.0
2010-09-08 11:25:00,39.82,39.88,39.82,39.87,169400.0,29.5616,29.6061,29.5616,29.5987,169400.0
2010-09-08 11:30:00,39.88,39.89,39.83,39.85,166200.0,29.6061,29.6135,29.569,29.5838,166200.0
2010-09-08 11:35:00,39.85,39.89,39.82,39.83,122000.0,29.5838,29.6135,29.5616,29.569,122000.0
2010-09-08 11:40:00,39.84,39.88,39.83,39.88,117600.0,29.5764,29.6061,29.569,29.6061,117600.0
2010-09-08 11:45:00,39.87,39.89,39.83,39.85,113600.0,29.5987,29.6135,29.569,29.5838,113600.0
2010-09-08 11:50:00,39.85,39.85,39.76,39.77,275200.0,29.5838,29.5838,29.517,29.5244,275200.0
2010-09-08 11:55:00,39.77,39.81,39.75,39.77,192400.0,29.5244,29.5541,29.5096,29.5244,192400.0
2010-09-08 12:00:00,39.77,39.87,39.77,39.84,99800.0,29.5244,29.5987,29.5244,29.5764,99800.0
2010-09-08 12:05:00,39.85,39.88,39.83,39.88,152200.0,29.5838,29.6061,29.569,29.6061,152200.0
2010-09-08 12:10:00,39.87,39.9,39.82,39.84,183600.0,29.5987,29.6209,29.5616,29.5764,183600.0
2010-09-08 12:15:00,39.85,39.89,39.84,39.85,152800.0,29.5838,29.6135,29.5764,29.5838,152800.0
2010-09-08 12:20:00,39.85,39.88,39.84,39.87,138400.0,29.5838,29.6061,29.5764,29.5987,138400.0
2010-09-08 12:25:00,39.88,39.89,39.84,39.85,135400.0,29.6061,29.6135,29.5764,29.5838,135400.0
2010-09-08 12:30:00,39.85,39.86,39.81,39.86,137400.0,29.5838,29.5912,29.5541,29.5912,137400.0
2010-09-08 12:35:00,39.85,39.92,39.85,39.88,250800.0,29.5838,29.6358,29.5838,29.6061,250800.0
2010-09-08 12:40:00,39.88,39.98,39.88,39.95,349000.0,29.6061,29.6803,29.6061,29.6581,349000.0
2010-09-08 12:45:00,39.94,39.98,39.94,39.98,180400.0,29.6506,29.6803,29.6506,29.6803,180400.0
2010-09-08 12:50:00,39.98,39.99,39.94,39.96,155800.0,29.6803,29.6878,29.6506,29.6655,155800.0
2010-09-08 12:55:00,39.97,40.0,39.96,39.99,238200.0,29.6729,29.6952,29.6655,29.6878,238200.0
2010-09-08 13:00:00,39.99,40.0,39.92,39.94,238400.0,29.6878,29.6952,29.6358,29.6506,238400.0
2010-09-08 13:05:00,39.93,39.95,39.91,39.94,155400.0,29.6432,29.6581,29.6284,29.6506,155400.0
2010-09-08 13:10:00,39.94,39.94,39.89,39.91,131400.0,29.6506,29.6506,29.6135,29.6284,131400.0
2010-09-08 13:15:00,39.91,39.92,39.84,39.88,135200.0,29.6284,29.6358,29.5764,29.6061,135200.0
2010-09-08 13:20:00,39.88,39.96,39.88,39.93,181200.0,29.6061,29.6655,29.6061,29.6432,181200.0
2010-09-08 13:25:00,39.94,39.94,39.87,39.89,177800.0,29.6506,29.6506,29.5987,29.6135,177800.0
2010-09-08 13:30:00,39.9,39.91,39.85,39.86,132200.0,29.6209,29.6284,29.5838,29.5912,132200.0
2010-09-08 13:35:00,39.86,39.91,39.84,39.85,123600.0,29.5912,29.6284,29.5764,29.5838,123600.0
2010-09-08 13:40:00,39.84,39.86,39.79,39.79,259400.0,29.5764,29.5912,29.5393,29.5393,259400.0
2010-09-08 13:45:00,39.78,39.82,39.73,39.73,245400.0,29.5319,29.5616,29.4947,29.4947,245400.0
2010-09-08 13:50:00,39.73,39.79,39.7,39.73,194800.0,29.4947,29.5393,29.4725,29.4947,194800.0
2010-09-08 13:55:00,39.73,39.76,39.7,39.7,158400.0,29.4947,29.517,29.4725,29.4725,158400.0
2010-09-08 14:00:00,39.71,39.71,39.56,39.6,525800.0,29.4799,29.4799,29.3685,29.3982,525800.0
2010-09-08 14:05:00,39.6,39.74,39.58,39.71,424600.0,29.3982,29.5022,29.3834,29.4799,424600.0
2010-09-08 14:10:00,39.7,39.74,39.64,39.73,254200.0,29.4725,29.5022,29.4279,29.4947,254200.0
2010-09-08 14:15:00,39.73,39.8,39.71,39.75,226600.0,29.4947,29.5467,29.4799,29.5096,226600.0
2010-09-08 14:20:00,39.74,39.84,39.74,39.81,130200.0,29.5022,29.5764,29.5022,29.5541,130200.0
2010-09-08 14:25:00,39.82,39.88,39.8,39.84,157200.0,29.5616,29.6061,29.5467,29.5764,157200.0
2010-09-08 14:30:00,39.83,39.85,39.81,39.82,181800.0,29.569,29.5838,29.5541,29.5616,181800.0
2010-09-08 14:35:00,39.81,39.84,39.78,39.79,93200.0,29.5541,29.5764,29.5319,29.5393,93200.0
2010-09-08 14:40:00,39.8,39.85,39.77,39.83,144400.0,29.5467,29.5838,29.5244,29.569,144400.0
2010-09-08 14:45:00,39.83,39.87,39.82,39.83,111200.0,29.569,29.5987,29.5616,29.569,111200.0
2010-09-08 14:50:00,39.83,39.83,39.79,39.82,94600.0,29.569,29.569,29.5393,29.5616,94600.0
2010-09-08 14:55:00,39.82,39.82,39.73,39.75,147400.0,29.5616,29.5616,29.4947,29.5096,147400.0
2010-09-08 15:00:00,39.75,39.85,39.74,39.79,231000.0,29.5096,29.5838,29.5022,29.5393,231000.0
2010-09-08 15:05:00,39.79,39.82,39.77,39.78,121200.0,29.5393,29.5616,29.5244,29.5319,121200.0
2010-09-08 15:10:00,39.78,39.78,39.71,39.74,123400.0,29.5319,29.5319,29.4799,29.5022,123400.0
2010-09-08 15:15:00,39.74,39.77,39.69,39.7,112600.0,29.5022,29.5244,29.465,29.4725,112600.0
2010-09-08 15:20:00,39.7,39.73,39.63,39.65,168400.0,29.4725,29.4947,29.4205,29.4353,168400.0
2010-09-08 15:25:00,39.65,39.72,39.63,39.69,304800.0,29.4353,29.4873,29.4205,29.465,304800.0
2010-09-08 15:30:00,39.69,39.69,39.63,39.66,200200.0,29.465,29.465,29.4205,29.4428,200200.0
2010-09-08 15:35:00,39.66,39.73,39.63,39.7,166600.0,29.4428,29.4947,29.4205,29.4725,166600.0
2010-09-08 15:40:00,39.7,39.72,39.55,39.56,294600.0,29.4725,29.4873,29.3611,29.3685,294600.0
2010-09-08 15:45:00,39.56,39.59,39.51,39.53,382200.0,29.3685,29.3908,29.3314,29.3463,382200.0
2010-09-08 15:50:00,39.52,39.6,39.52,39.59,324000.0,29.3388,29.3982,29.3388,29.3908,324000.0
2010-09-08 15:55:00,39.59,39.6,39.53,39.59,569600.0,29.3908,29.3982,29.3463,29.3908,569600.0
2010-09-09 09:30:00,39.7,39.88,39.4,39.51,844600.0,29.4725,29.6061,29.2498,29.3314,844600.0
2010-09-09 09:35:00,39.52,39.68,39.33,39.52,571800.0,29.3388,29.4576,29.1978,29.3388,571800.0
2010-09-09 09:40:00,39.51,39.73,39.49,39.68,530800.0,29.3314,29.4947,29.3166,29.4576,530800.0
2010-09-09 09:45:00,39.67,39.86,39.62,39.7,443000.0,29.4502,29.5912,29.4131,29.4725,443000.0
2010-09-09 09:50:00,39.71,39.79,39.63,39.75,329800.0,29.4799,29.5393,29.4205,29.5096,329800.0
2010-09-09 09:55:00,39.74,39.77,39.7,39.74,203200.0,29.5022,29.5244,29.4725,29.5022,203200.0
2010-09-09 10:00:00,39.72,39.74,39.59,39.64,369800.0,29.4873,29.5022,29.3908,29.4279,369800.0
2010-09-09 10:05:00,39.63,39.66,39.47,39.62,618000.0,29.4205,29.4428,29.3017,29.4131,618000.0
2010-09-09 10:10:00,39.61,39.63,39.31,39.38,705400.0,29.4057,29.4205,29.1829,29.2349,705400.0
2010-09-09 10:15:00,39.38,39.43,39.27,39.38,517400.0,29.2349,29.272,29.1532,29.2349,517400.0
2010-09-09 10:20:00,39.38,39.48,39.35,39.43,250400.0,29.2349,29.3091,29.2126,29.272,250400.0
2010-09-09 10:25:00,39.43,39.54,39.43,39.52,208800.0,29.272,29.3537,29.272,29.3388,208800.0
2010-09-09 10:30:00,39.54,39.55,39.41,39.41,242000.0,29.3537,29.3611,29.2572,29.2572,242000.0
2010-09-09 10:35:00,39.42,39.45,39.39,39.43,303000.0,29.2646,29.2869,29.2423,29.272,303000.0
2010-09-09 10:40:00,39.43,39.43,39.31,39.32,189000.0,29.272,29.272,29.1829,29.1904,189000.0
2010-09-09 10:45:00,39.32,39.4,39.29,39.38,293000.0,29.1904,29.2498,29.1681,29.2349,293000.0
2010-09-09 10:50:00,39.39,39.4,39.28,39.29,323000.0,29.2423,29.2498,29.1607,29.1681,323000.0
2010-09-09 10:55:00,39.3,39.36,39.25,39.25,284200.0,29.1755,29.2201,29.1384,29.1384,284200.0
2010-09-09 11:00:00,39.27,39.32,39.22,39.26,332000.0,29.1532,29.1904,29.1161,29.1458,332000.0
2010-09-09 11:05:00,39.27,39.28,39.19,39.23,299400.0,29.1532,29.1607,29.0939,29.1235,299400.0
2010-09-09 11:10:00,39.23,39.38,39.21,39.32,473800.0,29.1235,29.2349,29.1087,29.1904,473800.0
2010-09-09 11:15:00,39.32,39.39,39.32,39.33,246200.0,29.1904,29.2423,29.1904,29.1978,246200.0
2010-09-09 11:20:00,39.33,39.33,39.25,39.29,188600.0,29.1978,29.1978,29.1384,29.1681,188600.0
2010-09-09 11:25:00,39.29,39.4,39.29,39.4,135800.0,29.1681,29.2498,29.1681,29.2498,135800.0
2010-09-09 11:30:00,39.4,39.4,39.29,39.3,149200.0,29.2498,29.2498,29.1681,29.1755,149200.0
2010-09-09 11:35:00,39.3,39.35,39.27,39.31,165600.0,29.1755,29.2126,29.1532,29.1829,165600.0
2010-09-09 11:40:00,39.3,39.31,39.26,39.26,140600.0,29.1755,29.1829,29.1458,29.1458,140600.0
2010-09-09 11:45:00,39.25,39.26,39.14,39.15,263000.0,29.1384,29.1458,29.0567,29.0642,263000.0
2010-09-09 11:50:00,39.15,39.15,38.96,38.97,402600.0,29.0642,29.0642,28.9231,28.9305,402600.0
2010-09-09 11:55:00,38.98,39.06,38.97,39.06,328400.0,28.938,28.9973,28.9305,28.9973,328400.0
2010-09-09 12:00:00,39.06,39.08,39.04,39.04,210200.0,28.9973,29.0122,28.9825,28.9825,210200.0
2010-09-09 12:05:00,39.04,39.07,39.04,39.06,136600.0,28.9825,29.0048,28.9825,28.9973,136600.0
2010-09-09 12:10:00,39.05,39.07,39.05,39.06,106000.0,28.9899,29.0048,28.9899,28.9973,106000.0
2010-09-09 12:15:00,39.06,39.07,39.04,39.06,146000.0,28.9973,29.0048,28.9825,28.9973,146000.0
2010-09-09 12:20:00,39.06,39.06,39.04,39.05,101800.0,28.9973,28.9973,28.9825,28.9899,101800.0
2010-09-09 12:25:00,39.04,39.1,39.04,39.1,142600.0,28.9825,29.027,28.9825,29.027,142600.0
2010-09-09 12:30:00,39.1,39.19,39.07,39.18,171000.0,29.027,29.0939,29.0048,29.0864,171000.0
2010-09-09 12:35:00,39.18,39.19,39.15,39.17,109400.0,29.0864,29.0939,29.0642,29.079,109400.0
2010-09-09 12:40:00,39.18,39.19,39.1,39.1,92400.0,29.0864,29.0939,29.027,29.027,92400.0
2010-09-09 12:45:00,39.1,39.1,38.99,38.99,265800.0,29.027,29.027,28.9454,28.9454,265800.0
2010-09-09 12:50:00,38.99,39.04,38.99,39.02,164400.0,28.9454,28.9825,28.9454,28.9676,164400.0
2010-09-09 12:55:00,39.03,39.04,38.95,38.95,135000.0,28.9751,28.9825,28.9157,28.9157,135000.0
2010-09-09 13:00:00,38.96,39.04,38.91,39.02,243600.0,28.9231,28.9825,28.886,28.9676,243600.0
2010-09-09 13:05:00,39.01,39.03,38.91,38.94,97200.0,28.9602,28.9751,28.886,28.9083,97200.0
2010-09-09 13:10:00,38.94,38.95,38.85,38.85,162000.0,28.9083,28.9157,28.8414,28.8414,162000.0
2010-09-09 13:15:00,38.85,38.99,38.84,38.95,196800.0,28.8414,28.9454,28.834,28.9157,196800.0
2010-09-09 13:20:00,38.95,39.0,38.95,38.98,111800.0,28.9157,28.9528,28.9157,28.938,111800.0
2010-09-09 13:25:00,38.97,38.98,38.84,38.84,191800.0,28.9305,28.938,28.834,28.834,191800.0
2010-09-09 13:30:00,38.84,38.89,38.8,38.89,169000.0,28.834,28.8711,28.8043,28.8711,169000.0
2010-09-09 13:35:00,38.9,38.97,38.88,38.88,164000.0,28.8786,28.9305,28.8637,28.8637,164000.0
2010-09-09 13:40:00,38.89,38.91,38.87,38.88,98200.0,28.8711,28.886,28.8563,28.8637,98200.0
2010-09-09 13:45:00,38.88,38.94,38.83,38.92,134000.0,28.8637,28.9083,28.8266,28.8934,134000.0
2010-09-09 13:50:00,38.94,38.98,38.91,38.92,120600.0,28.9083,28.938,28.886,28.8934,120600.0
2010-09-09 13:55:00,38.93,38.93,38.85,38.91,146000.0,28.9008,28.9008,28.8414,28.886,146000.0
2010-09-09 14:00:00,38.9,38.9,38.86,38.88,123600.0,28.8786,28.8786,28.8489,28.8637,123600.0
2010-09-09 14:05:00,38.88,38.9,38.83,38.85,143000.0,28.8637,28.8786,28.8266,28.8414,143000.0
2010-09-09 14:10:00,38.87,38.87,38.81,38.84,98800.0,28.8563,28.8563,28.8117,28.834,98800.0
2010-09-09 14:15:00,38.84,38.85,38.77,38.84,141800.0,28.834,28.8414,28.7821,28.834,141800.0
2010-09-09 14:20:00,38.83,38.84,38.79,38.81,64800.0,28.8266,28.834,28.7969,28.8117,64800.0
2010-09-09 14:25:00,38.81,38.85,38.75,38.79,123200.0,28.8117,28.8414,28.7672,28.7969,123200.0
2010-09-09 14:30:00,38.79,38.87,38.79,38.87,127800.0,28.7969,28.8563,28.7969,28.8563,127800.0
2010-09-09 14:35:00,38.88,39.04,38.87,39.02,234400.0,28.8637,28.9825,28.8563,28.9676,234400.0
2010-09-09 14:40:00,39.02,39.03,38.97,38.99,136200.0,28.9676,28.9751,28.9305,28.9454,136200.0
2010-09-09 14:45:00,38.99,39.08,38.99,39.07,95800.0,28.9454,29.0122,28.9454,29.0048,95800.0
2010-09-09 14:50:00,39.07,39.07,38.96,38.97,145400.0,29.0048,29.0048,28.9231,28.9305,145400.0
2010-09-09 14:55:00,38.97,39.06,38.97,39.04,133200.0,28.9305,28.9973,28.9305,28.9825,133200.0
2010-09-09 15:00:00,39.05,39.06,39.03,39.05,120600.0,28.9899,28.9973,28.9751,28.9899,120600.0
2010-09-09 15:05:00,39.05,39.1,39.05,39.06,146800.0,28.9899,29.027,28.9899,28.9973,146800.0
2010-09-09 15:10:00,39.06,39.1,39.04,39.09,172200.0,28.9973,29.027,28.9825,29.0196,172200.0
2010-09-09 15:15:00,39.09,39.13,39.09,39.11,161200.0,29.0196,29.0493,29.0196,29.0345,161200.0
2010-09-09 15:20:00,39.11,39.15,39.1,39.15,181600.0,29.0345,29.0642,29.027,29.0642,181600.0
2010-09-09 15:25:00,39.15,39.17,39.11,39.15,153800.0,29.0642,29.079,29.0345,29.0642,153800.0
2010-09-09 15:30:00,39.16,39.17,39.13,39.16,152200.0,29.0716,29.079,29.0493,29.0716,152200.0
2010-09-09 15:35:00,39.16,39.21,39.12,39.21,217400.0,29.0716,29.1087,29.0419,29.1087,217400.0
2010-09-09 15:40:00,39.21,39.24,39.18,39.19,253600.0,29.1087,29.131,29.0864,29.0939,253600.0
2010-09-09 15:45:00,39.19,39.2,39.15,39.16,301400.0,29.0939,29.1013,29.0642,29.0716,301400.0
2010-09-09 15:50:00,39.16,39.17,39.12,39.13,379400.0,29.0716,29.079,29.0419,29.0493,379400.0
2010-09-09 15:55:00,39.12,39.13,39.06,39.1,593000.0,29.0419,29.0493,28.9973,29.027,593000.0
2010-09-10 09:30:00,39.07,39.13,38.9,38.96,355200.0,29.0048,29.0493,28.8786,28.9231,355200.0
2010-09-10 09:35:00,38.96,39.02,38.94,39.0,325400.0,28.9231,28.9676,28.9083,28.9528,325400.0
2010-09-10 09:40:00,39.0,39.33,38.98,39.31,654600.0,28.9528,29.1978,28.938,29.1829,654600.0
2010-09-10 09:45:00,39.3,39.39,39.23,39.39,316000.0,29.1755,29.2423,29.1235,29.2423,316000.0
2010-09-10 09:50:00,39.39,39.49,39.37,39.38,454400.0,29.2423,29.3166,29.2275,29.2349,454400.0
2010-09-10 09:55:00,39.38,39.44,39.26,39.3,257000.0,29.2349,29.2794,29.1458,29.1755,257000.0
2010-09-10 10:00:00,39.29,39.3,39.15,39.22,304400.0,29.1681,29.1755,29.0642,29.1161,304400.0
2010-09-10 10:05:00,39.22,39.32,39.15,39.31,249800.0,29.1161,29.1904,29.0642,29.1829,249800.0
2010-09-10 10:10:00,39.32,39.34,39.21,39.29,211000.0,29.1904,29.2052,29.1087,29.1681,211000.0
2010-09-10 10:15:00,39.31,39.34,39.24,39.33,114000.0,29.1829,29.2052,29.131,29.1978,114000.0
2010-09-10 10:20:00,39.34,39.39,39.3,39.33,165400.0,29.2052,29.2423,29.1755,29.1978,165400.0
2010-09-10 10:25:00,39.33,39.35,39.27,39.34,111800.0,29.1978,29.2126,29.1532,29.2052,111800.0
2010-09-10 10:30:00,39.34,39.51,39.34,39.48,269600.0,29.2052,29.3314,29.2052,29.3091,269600.0
2010-09-10 10:35:00,39.46,39.57,39.46,39.56,186800.0,29.2943,29.376,29.2943,29.3685,186800.0
2010-09-10 10:40:00,39.56,39.57,39.45,39.47,210800.0,29.3685,29.376,29.2869,29.3017,210800.0
2010-09-10 10:45:00,39.47,39.48,39.33,39.33,307200.0,29.3017,29.3091,29.1978,29.1978,307200.0
2010-09-10 10:50:00,39.33,39.38,39.33,39.36,269800.0,29.1978,29.2349,29.1978,29.2201,269800.0
2010-09-10 10:55:00,39.35,39.38,39.34,39.35,147000.0,29.2126,29.2349,29.2052,29.2126,147000.0
2010-09-10 11:00:00,39.37,39.45,39.36,39.45,231200.0,29.2275,29.2869,29.2201,29.2869,231200.0
2010-09-10 11:05:00,39.45,39.45,39.41,39.41,170200.0,29.2869,29.2869,29.2572,29.2572,170200.0
2010-09-10 11:10:00,39.41,39.54,39.41,39.52,120000.0,29.2572,29.3537,29.2572,29.3388,120000.0
2010-09-10 11:15:00,39.52,39.54,39.48,39.52,130000.0,29.3388,29.3537,29.3091,29.3388,130000.0
2010-09-10 11:20:00,39.52,39.57,39.52,39.57,165400.0,29.3388,29.376,29.3388,29.376,165400.0
2010-09-10 11:25:00,39.57,39.63,39.57,39.62,204200.0,29.376,29.4205,29.376,29.4131,204200.0
2010-09-10 11:30:00,39.62,39.63,39.5,39.51,170200.0,29.4131,29.4205,29.324,29.3314,170200.0
2010-09-10 11:35:00,39.52,39.56,39.51,39.52,110200.0,29.3388,29.3685,29.3314,29.3388,110200.0
2010-09-10 11:40:00,39.52,39.52,39.44,39.47,178200.0,29.3388,29.3388,29.2794,29.3017,178200.0
2010-09-10 11:45:00,39.47,39.48,39.39,39.42,281800.0,29.3017,29.3091,29.2423,29.2646,281800.0
2010-09-10 11:50:00,39.41,39.45,39.36,39.43,136200.0,29.2572,29.2869,29.2201,29.272,136200.0
2010-09-10 11:55:00,39.43,39.43,39.3,39.35,239000.0,29.272,29.272,29.1755,29.2126,239000.0
2010-09-10 12:00:00,39.36,39.36,39.3,39.33,213800.0,29.2201,29.2201,29.1755,29.1978,213800.0
2010-09-10 12:05:00,39.33,39.33,39.19,39.22,215000.0,29.1978,29.1978,29.0939,29.1161,215000.0
2010-09-10 12:10:00,39.22,39.31,39.21,39.31,99800.0,29.1161,29.1829,29.1087,29.1829,99800.0
2010-09-10 12:15:00,39.3,39.41,39.3,39.4,74000.0,29.1755,29.2572,29.1755,29.2498,74000.0
2010-09-10 12:20:00,39.39,39.47,39.39,39.44,65600.0,29.2423,29.3017,29.2423,29.2794,65600.0
2010-09-10 12:25:00,39.44,39.45,39.4,39.41,78200.0,29.2794,29.2869,29.2498,29.2572,78200.0
2010-09-10 12:30:00,39.4,39.41,39.33,39.35,88400.0,29.2498,29.2572,29.1978,29.2126,88400.0
2010-09-10 12:35:00,39.35,39.36,39.28,39.34,63600.0,29.2126,29.2201,29.1607,29.2052,63600.0
2010-09-10 12:40:00,39.34,39.35,39.3,39.33,53200.0,29.2052,29.2126,29.1755,29.1978,53200.0
2010-09-10 12:45:00,39.35,39.44,39.35,39.42,74800.0,29.2126,29.2794,29.2126,29.2646,74800.0
2010-09-10 12:50:00,39.42,39.47,39.41,39.47,82000.0,29.2646,29.3017,29.2572,29.3017,82000.0
2010-09-10 12:55:00,39.47,39.47,39.43,39.44,49800.0,29.3017,29.3017,29.272,29.2794,49800.0
2010-09-10 13:00:00,39.43,39.46,39.4,39.41,112800.0,29.272,29.2943,29.2498,29.2572,112800.0
2010-09-10 13:05:00,39.41,39.48,39.4,39.47,94800.0,29.2572,29.3091,29.2498,29.3017,94800.0
2010-09-10 13:10:00,39.47,39.52,39.45,39.5,88800.0,29.3017,29.3388,29.2869,29.324,88800.0
2010-09-10 13:15:00,39.49,39.52,39.48,39.51,48000.0,29.3166,29.3388,29.3091,29.3314,48000.0
2010-09-10 13:20:00,39.49,39.54,39.49,39.52,162600.0,29.3166,29.3537,29.3166,29.3388,162600.0
2010-09-10 13:25:00,39.52,39.58,39.52,39.57,64200.0,29.3388,29.3834,29.3388,29.376,64200.0
2010-09-10 13:30:00,39.57,39.63,39.57,39.62,119600.0,29.376,29.4205,29.376,29.4131,119600.0
2010-09-10 13:35:00,39.62,39.62,39.59,39.62,65200.0,29.4131,29.4131,29.3908,29.4131,65200.0
2010-09-10 13:40:00,39.6,39.61,39.52,39.53,79600.0,29.3982,29.4057,29.3388,29.3463,79600.0
2010-09-10 13:45:00,39.54,39.57,39.51,39.54,61800.0,29.3537,29.376,29.3314,29.3537,61800.0
2010-09-10 13:50:00,39.55,39.59,39.53,39.54,56200.0,29.3611,29.3908,29.3463,29.3537,56200.0
2010-09-10 13:55:00,39.54,39.54,39.48,39.52,74800.0,29.3537,29.3537,29.3091,29.3388,74800.0
2010-09-10 14:00:00,39.51,39.57,39.49,39.57,82600.0,29.3314,29.376,29.3166,29.376,82600.0
2010-09-10 14:05:00,39.56,39.6,39.5,39.51,77200.0,29.3685,29.3982,29.324,29.3314,77200.0
2010-09-10 14:10:00,39.51,39.57,39.51,39.52,99400.0,29.3314,29.376,29.3314,29.3388,99400.0
2010-09-10 14:15:00,39.52,39.55,39.48,39.48,83400.0,29.3388,29.3611,29.3091,29.3091,83400.0
2010-09-10 14:20:00,39.49,39.52,39.48,39.5,57400.0,29.3166,29.3388,29.3091,29.324,57400.0
2010-09-10 14:25:00,39.5,39.57,39.5,39.55,132400.0,29.324,29.376,29.324,29.3611,132400.0
2010-09-10 14:30:00,39.55,39.6,39.54,39.58,62800.0,29.3611,29.3982,29.3537,29.3834,62800.0
2010-09-10 14:35:00,39.58,39.62,39.58,39.59,93800.0,29.3834,29.4131,29.3834,29.3908,93800.0
2010-09-10 14:40:00,39.59,39.62,39.56,39.6,100200.0,29.3908,29.4131,29.3685,29.3982,100200.0
2010-09-10 14:45:00,39.6,39.6,39.52,39.52,90200.0,29.3982,29.3982,29.3388,29.3388,90200.0
2010-09-10 14:50:00,39.52,39.56,39.52,39.54,50400.0,29.3388,29.3685,29.3388,29.3537,50400.0
2010-09-10 14:55:00,39.52,39.54,39.52,39.52,45200.0,29.3388,29.3537,29.3388,29.3388,45200.0
2010-09-10 15:00:00,39.53,39.55,39.47,39.48,101600.0,29.3463,29.3611,29.3017,29.3091,101600.0
2010-09-10 15:05:00,39.47,39.49,39.44,39.45,144800.0,29.3017,29.3166,29.2794,29.2869,144800.0
2010-09-10 15:10:00,39.46,39.52,39.45,39.51,70000.0,29.2943,29.3388,29.2869,29.3314,70000.0
2010-09-10 15:15:00,39.51,39.58,39.5,39.51,141800.0,29.3314,29.3834,29.324,29.3314,141800.0
2010-09-10 15:20:00,39.52,39.54,39.48,39.49,100000.0,29.3388,29.3537,29.3091,29.3166,100000.0
2010-09-10 15:25:00,39.49,39.56,39.49,39.55,110400.0,29.3166,29.3685,29.3166,29.3611,110400.0
2010-09-10 15:30:00,39.55,39.58,39.52,39.56,112000.0,29.3611,29.3834,29.3388,29.3685,112000.0
2010-09-10 15:35:00,39.56,39.57,39.52,39.52,164200.0,29.3685,29.376,29.3388,29.3388,164200.0
2010-09-10 15:40:00,39.52,39.6,39.52,39.58,254400.0,29.3388,29.3982,29.3388,29.3834,254400.0
2010-09-10 15:45:00,39.57,39.67,39.55,39.66,875000.0,29.376,29.4502,29.3611,29.4428,875000.0
2010-09-10 15:50:00,39.66,39.77,39.66,39.69,904600.0,29.4428,29.5244,29.4428,29.465,904600.0
2010-09-10 15:55:00,39.69,39.71,39.65,39.71,922800.0,29.465,29.4799,29.4353,29.4799,922800.0
2010-09-13 09:30:00,40.3,40.6,40.23,40.59,1307400.0,29.9179,30.1406,29.8659,30.1332,1307400.0
2010-09-13 09:35:00,40.6,40.74,40.52,40.73,830200.0,30.1406,30.2445,30.0812,30.2371,830200.0
2010-09-13 09:40:00,40.74,40.89,40.73,40.88,835400.0,30.2445,30.3559,30.2371,30.3485,835400.0
2010-09-13 09:45:00,40.88,40.89,40.6,40.65,688000.0,30.3485,30.3559,30.1406,30.1777,688000.0
2010-09-13 09:50:00,40.64,40.83,40.61,40.81,474000.0,30.1703,30.3114,30.148,30.2965,474000.0
2010-09-13 09:55:00,40.81,40.85,40.7,40.83,465800.0,30.2965,30.3262,30.2148,30.3114,465800.0
2010-09-13 10:00:00,40.83,40.99,40.8,40.99,659800.0,30.3114,30.4301,30.2891,30.4301,659800.0
2010-09-13 10:05:00,41.0,41.21,40.99,41.17,752200.0,30.4376,30.5935,30.4301,30.5638,752200.0
2010-09-13 10:10:00,41.15,41.17,41.07,41.07,542200.0,30.5489,30.5638,30.4895,30.4895,542200.0
2010-09-13 10:15:00,41.07,41.13,41.02,41.05,400000.0,30.4895,30.5341,30.4524,30.4747,400000.0
2010-09-13 10:20:00,41.05,41.05,40.95,41.05,469600.0,30.4747,30.4747,30.4004,30.4747,469600.0
2010-09-13 10:25:00,41.05,41.1,41.01,41.07,225200.0,30.4747,30.5118,30.445,30.4895,225200.0
2010-09-13 10:30:00,41.08,41.15,41.02,41.05,227000.0,30.497,30.5489,30.4524,30.4747,227000.0
2010-09-13 10:35:00,41.05,41.14,41.04,41.09,254200.0,30.4747,30.5415,30.4673,30.5044,254200.0
2010-09-13 10:40:00,41.09,41.09,41.05,41.09,203600.0,30.5044,30.5044,30.4747,30.5044,203600.0
2010-09-13 10:45:00,41.09,41.12,41.08,41.11,364400.0,30.5044,30.5266,30.497,30.5192,364400.0
2010-09-13 10:50:00,41.12,41.13,41.1,41.13,195600.0,30.5266,30.5341,30.5118,30.5341,195600.0
2010-09-13 10:55:00,41.13,41.13,41.05,41.09,187200.0,30.5341,30.5341,30.4747,30.5044,187200.0
2010-09-13 11:00:00,41.08,41.12,41.07,41.11,182400.0,30.497,30.5266,30.4895,30.5192,182400.0
2010-09-13 11:05:00,41.1,41.12,41.09,41.12,166800.0,30.5118,30.5266,30.5044,30.5266,166800.0
2010-09-13 11:10:00,41.11,41.11,41.04,41.09,370400.0,30.5192,30.5192,30.4673,30.5044,370400.0
2010-09-13 11:15:00,41.09,41.1,41.02,41.06,139400.0,30.5044,30.5118,30.4524,30.4821,139400.0
2010-09-13 11:20:00,41.07,41.12,41.05,41.1,73600.0,30.4895,30.5266,30.4747,30.5118,73600.0
2010-09-13 11:25:00,41.09,41.1,41.05,41.07,80000.0,30.5044,30.5118,30.4747,30.4895,80000.0
2010-09-13 11:30:00,41.07,41.08,40.96,40.99,189200.0,30.4895,30.497,30.4079,30.4301,189200.0
2010-09-13 11:35:00,40.99,41.01,40.93,40.99,130600.0,30.4301,30.445,30.3856,30.4301,130600.0
2010-09-13 11:40:00,40.99,41.0,40.88,40.88,147600.0,30.4301,30.4376,30.3485,30.3485,147600.0
2010-09-13 11:45:00,40.89,40.98,40.88,40.95,94200.0,30.3559,30.4227,30.3485,30.4004,94200.0
2010-09-13 11:50:00,40.95,40.99,40.92,40.92,101600.0,30.4004,30.4301,30.3782,30.3782,101600.0
2010-09-13 11:55:00,40.92,41.0,40.92,41.0,149600.0,30.3782,30.4376,30.3782,30.4376,149600.0
2010-09-13 12:00:00,40.99,41.0,40.94,40.99,101000.0,30.4301,30.4376,30.393,30.4301,101000.0
2010-09-13 12:05:00,40.99,41.0,40.89,40.92,128800.0,30.4301,30.4376,30.3559,30.3782,128800.0
2010-09-13 12:10:00,40.92,40.98,40.92,40.93,71000.0,30.3782,30.4227,30.3782,30.3856,71000.0
2010-09-13 12:15:00,40.92,40.94,40.86,40.94,306800.0,30.3782,30.393,30.3336,30.393,306800.0
2010-09-13 12:20:00,40.94,40.95,40.75,40.83,202600.0,30.393,30.4004,30.252,30.3114,202600.0
2010-09-13 12:25:00,40.83,40.88,40.82,40.88,112600.0,30.3114,30.3485,30.3039,30.3485,112600.0
2010-09-13 12:30:00,40.88,40.89,40.82,40.89,90600.0,30.3485,30.3559,30.3039,30.3559,90600.0
2010-09-13 12:35:00,40.88,40.97,40.88,40.9,126600.0,30.3485,30.4153,30.3485,30.3633,126600.0
2010-09-13 12:40:00,40.89,41.0,40.89,40.99,117400.0,30.3559,30.4376,30.3559,30.4301,117400.0
2010-09-13 12:45:00,40.99,41.0,40.93,40.96,112400.0,30.4301,30.4376,30.3856,30.4079,112400.0
2010-09-13 12:50:00,40.97,40.99,40.93,40.94,53800.0,30.4153,30.4301,30.3856,30.393,53800.0
2010-09-13 12:55:00,40.95,40.98,40.94,40.96,45400.0,30.4004,30.4227,30.393,30.4079,45400.0
2010-09-13 13:00:00,40.96,40.97,40.91,40.93,112000.0,30.4079,30.4153,30.3707,30.3856,112000.0
2010-09-13 13:05:00,40.93,40.93,40.88,40.9,104600.0,30.3856,30.3856,30.3485,30.3633,104600.0
2010-09-13 13:10:00,40.9,40.96,40.88,40.92,90000.0,30.3633,30.4079,30.3485,30.3782,90000.0
2010-09-13 13:15:00,40.92,40.94,40.88,40.91,127400.0,30.3782,30.393,30.3485,30.3707,127400.0
2010-09-13 13:20:00,40.91,40.99,40.9,40.99,182000.0,30.3707,30.4301,30.3633,30.4301,182000.0
2010-09-13 13:25:00,40.99,41.0,40.96,40.97,111800.0,30.4301,30.4376,30.4079,30.4153,111800.0
2010-09-13 13:30:00,40.97,40.99,40.94,40.99,52000.0,30.4153,30.4301,30.393,30.4301,52000.0
2010-09-13 13:35:00,40.99,41.0,40.96,40.98,89800.0,30.4301,30.4376,30.4079,30.4227,89800.0
2010-09-13 13:40:00,40.97,40.97,40.91,40.92,77400.0,30.4153,30.4153,30.3707,30.3782,77400.0
2010-09-13 13:45:00,40.92,40.97,40.91,40.95,62600.0,30.3782,30.4153,30.3707,30.4004,62600.0
2010-09-13 13:50:00,40.96,40.98,40.94,40.97,55800.0,30.4079,30.4227,30.393,30.4153,55800.0
2010-09-13 13:55:00,40.97,40.98,40.92,40.92,51800.0,30.4153,30.4227,30.3782,30.3782,51800.0
2010-09-13 14:00:00,40.92,40.95,40.88,40.93,146600.0,30.3782,30.4004,30.3485,30.3856,146600.0
2010-09-13 14:05:00,40.92,40.95,40.88,40.95,124800.0,30.3782,30.4004,30.3485,30.4004,124800.0
2010-09-13 14:10:00,40.95,40.95,40.89,40.93,85600.0,30.4004,30.4004,30.3559,30.3856,85600.0
2010-09-13 14:15:00,40.93,40.96,40.9,40.94,113600.0,30.3856,30.4079,30.3633,30.393,113600.0
2010-09-13 14:20:00,40.95,40.95,40.92,40.93,109400.0,30.4004,30.4004,30.3782,30.3856,109400.0
2010-09-13 14:25:00,40.93,40.99,40.93,40.97,135600.0,30.3856,30.4301,30.3856,30.4153,135600.0
2010-09-13 14:30:00,40.97,40.99,40.95,40.95,146600.0,30.4153,30.4301,30.4004,30.4004,146600.0
2010-09-13 14:35:00,40.94,40.99,40.94,40.97,79400.0,30.393,30.4301,30.393,30.4153,79400.0
2010-09-13 14:40:00,40.97,41.03,40.97,41.02,157000.0,30.4153,30.4598,30.4153,30.4524,157000.0
2010-09-13 14:45:00,41.02,41.05,41.01,41.02,128200.0,30.4524,30.4747,30.445,30.4524,128200.0
2010-09-13 14:50:00,41.02,41.02,40.98,41.01,276800.0,30.4524,30.4524,30.4227,30.445,276800.0
2010-09-13 14:55:00,41.01,41.02,40.98,41.01,79400.0,30.445,30.4524,30.4227,30.445,79400.0
2010-09-13 15:00:00,41.01,41.02,40.97,40.99,105000.0,30.445,30.4524,30.4153,30.4301,105000.0
2010-09-13 15:05:00,40.99,40.99,40.9,40.96,289400.0,30.4301,30.4301,30.3633,30.4079,289400.0
2010-09-13 15:10:00,40.95,40.97,40.92,40.93,220600.0,30.4004,30.4153,30.3782,30.3856,220600.0
2010-09-13 15:15:00,40.92,40.97,40.9,40.97,198800.0,30.3782,30.4153,30.3633,30.4153,198800.0
2010-09-13 15:20:00,40.97,40.99,40.91,40.95,261200.0,30.4153,30.4301,30.3707,30.4004,261200.0
2010-09-13 15:25:00,40.95,40.96,40.9,40.94,224800.0,30.4004,30.4079,30.3633,30.393,224800.0
2010-09-13 15:30:00,40.94,40.95,40.9,40.92,312200.0,30.393,30.4004,30.3633,30.3782,312200.0
2010-09-13 15:35:00,40.92,40.95,40.91,40.95,286200.0,30.3782,30.4004,30.3707,30.4004,286200.0
2010-09-13 15:40:00,40.95,40.98,40.93,40.96,267800.0,30.4004,30.4227,30.3856,30.4079,267800.0
2010-09-13 15:45:00,40.97,40.98,40.93,40.97,468000.0,30.4153,30.4227,30.3856,30.4153,468000.0
2010-09-13 15:50:00,40.97,40.97,40.93,40.95,451400.0,30.4153,30.4153,30.3856,30.4004,451400.0
2010-09-13 15:55:00,40.95,40.95,40.86,40.89,914000.0,30.4004,30.4004,30.3336,30.3559,914000.0
2010-09-14 09:30:00,40.62,40.81,40.56,40.58,829200.0,30.1555,30.2965,30.1109,30.1258,829200.0
2010-09-14 09:35:00,40.57,40.59,40.43,40.55,536600.0,30.1183,30.1332,30.0144,30.1035,536600.0
2010-09-14 09:40:00,40.55,40.62,40.44,40.46,352200.0,30.1035,30.1555,30.0218,30.0367,352200.0
2010-09-14 09:45:00,40.46,40.51,40.42,40.45,551800.0,30.0367,30.0738,30.007,30.0293,551800.0
2010-09-14 09:50:00,40.46,40.49,40.4,40.49,414800.0,30.0367,30.0589,29.9921,30.0589,414800.0
2010-09-14 09:55:00,40.5,40.56,40.35,40.56,482200.0,30.0664,30.1109,29.955,30.1109,482200.0
2010-09-14 10:00:00,40.56,40.68,40.46,40.66,439400.0,30.1109,30.2,30.0367,30.1852,439400.0
2010-09-14 10:05:00,40.67,40.74,40.62,40.7,317200.0,30.1926,30.2445,30.1555,30.2148,317200.0
2010-09-14 10:10:00,40.7,40.75,40.68,40.68,198600.0,30.2148,30.252,30.2,30.2,198600.0
2010-09-14 10:15:00,40.68,40.89,40.67,40.89,319600.0,30.2,30.3559,30.1926,30.3559,319600.0
2010-09-14 10:20:00,40.87,41.16,40.87,41.04,794000.0,30.3411,30.5563,30.3411,30.4673,794000.0
2010-09-14 10:25:00,41.06,41.13,41.01,41.1,362400.0,30.4821,30.5341,30.445,30.5118,362400.0
2010-09-14 10:30:00,41.1,41.17,41.01,41.09,389600.0,30.5118,30.5638,30.445,30.5044,389600.0
2010-09-14 10:35:00,41.09,41.14,41.01,41.01,262000.0,30.5044,30.5415,30.445,30.445,262000.0
2010-09-14 10:40:00,41.0,41.02,40.93,41.01,339600.0,30.4376,30.4524,30.3856,30.445,339600.0
2010-09-14 10:45:00,41.02,41.08,40.98,41.01,240200.0,30.4524,30.497,30.4227,30.445,240200.0
2010-09-14 10:50:00,41.01,41.03,40.97,40.98,127400.0,30.445,30.4598,30.4153,30.4227,127400.0
2010-09-14 10:55:00,40.98,40.99,40.92,40.93,148800.0,30.4227,30.4301,30.3782,30.3856,148800.0
2010-09-14 11:00:00,40.94,41.02,40.93,40.96,120400.0,30.393,30.4524,30.3856,30.4079,120400.0
2010-09-14 11:05:00,40.97,41.15,40.95,41.15,255400.0,30.4153,30.5489,30.4004,30.5489,255400.0
2010-09-14 11:10:00,41.15,41.23,41.13,41.21,257000.0,30.5489,30.6083,30.5341,30.5935,257000.0
2010-09-14 11:15:00,41.22,41.25,41.15,41.16,197000.0,30.6009,30.6232,30.5489,30.5563,197000.0
2010-09-14 11:20:00,41.16,41.18,41.08,41.1,180000.0,30.5563,30.5712,30.497,30.5118,180000.0
2010-09-14 11:25:00,41.1,41.15,41.09,41.12,88600.0,30.5118,30.5489,30.5044,30.5266,88600.0
2010-09-14 11:30:00,41.13,41.18,41.12,41.13,182800.0,30.5341,30.5712,30.5266,30.5341,182800.0
2010-09-14 11:35:00,41.13,41.13,41.02,41.02,76600.0,30.5341,30.5341,30.4524,30.4524,76600.0
2010-09-14 11:40:00,41.03,41.13,41.02,41.12,175600.0,30.4598,30.5341,30.4524,30.5266,175600.0
2010-09-14 11:45:00,41.13,41.15,41.09,41.09,101000.0,30.5341,30.5489,30.5044,30.5044,101000.0
2010-09-14 11:50:00,41.09,41.15,41.06,41.07,94000.0,30.5044,30.5489,30.4821,30.4895,94000.0
2010-09-14 11:55:00,41.07,41.15,41.06,41.15,156600.0,30.4895,30.5489,30.4821,30.5489,156600.0
2010-09-14 12:00:00,41.14,41.15,41.06,41.15,111600.0,30.5415,30.5489,30.4821,30.5489,111600.0
2010-09-14 12:05:00,41.15,41.22,41.14,41.18,128200.0,30.5489,30.6009,30.5415,30.5712,128200.0
2010-09-14 12:10:00,41.16,41.18,41.08,41.13,157600.0,30.5563,30.5712,30.497,30.5341,157600.0
2010-09-14 12:15:00,41.15,41.17,41.1,41.13,72000.0,30.5489,30.5638,30.5118,30.5341,72000.0
2010-09-14 12:20:00,41.13,41.15,41.09,41.11,56200.0,30.5341,30.5489,30.5044,30.5192,56200.0
2010-09-14 12:25:00,41.12,41.16,41.08,41.1,111800.0,30.5266,30.5563,30.497,30.5118,111800.0
2010-09-14 12:30:00,41.09,41.11,41.04,41.08,67000.0,30.5044,30.5192,30.4673,30.497,67000.0
2010-09-14 12:35:00,41.08,41.09,41.05,41.08,56600.0,30.497,30.5044,30.4747,30.497,56600.0
2010-09-14 12:40:00,41.08,41.12,41.05,41.12,84600.0,30.497,30.5266,30.4747,30.5266,84600.0
2010-09-14 12:45:00,41.11,41.16,41.05,41.06,177600.0,30.5192,30.5563,30.4747,30.4821,177600.0
2010-09-14 12:50:00,41.07,41.07,40.98,41.01,121200.0,30.4895,30.4895,30.4227,30.445,121200.0
2010-09-14 12:55:00,41.01,41.04,40.94,40.96,183000.0,30.445,30.4673,30.393,30.4079,183000.0
2010-09-14 13:00:00,40.97,41.05,40.96,41.03,133800.0,30.4153,30.4747,30.4079,30.4598,133800.0
2010-09-14 13:05:00,41.04,41.08,40.99,40.99,78200.0,30.4673,30.497,30.4301,30.4301,78200.0
2010-09-14 13:10:00,40.99,41.01,40.95,40.96,118400.0,30.4301,30.445,30.4004,30.4079,118400.0
2010-09-14 13:15:00,40.96,41.04,40.9,41.04,218000.0,30.4079,30.4673,30.3633,30.4673,218000.0
2010-09-14 13:20:00,41.04,41.04,40.96,40.98,128800.0,30.4673,30.4673,30.4079,30.4227,128800.0
2010-09-14 13:25:00,40.98,40.98,40.94,40.96,165800.0,30.4227,30.4227,30.393,30.4079,165800.0
2010-09-14 13:30:00,40.97,41.02,40.96,40.98,85800.0,30.4153,30.4524,30.4079,30.4227,85800.0
2010-09-14 13:35:00,40.98,41.05,40.97,40.97,101800.0,30.4227,30.4747,30.4153,30.4153,101800.0
2010-09-14 13:40:00,40.97,41.01,40.95,40.95,60200.0,30.4153,30.445,30.4004,30.4004,60200.0
2010-09-14 13:45:00,40.95,40.95,40.88,40.91,136200.0,30.4004,30.4004,30.3485,30.3707,136200.0
2010-09-14 13:50:00,40.91,40.98,40.9,40.91,89800.0,30.3707,30.4227,30.3633,30.3707,89800.0
2010-09-14 13:55:00,40.9,40.97,40.85,40.97,147600.0,30.3633,30.4153,30.3262,30.4153,147600.0
2010-09-14 14:00:00,40.98,41.04,40.91,41.02,190200.0,30.4227,30.4673,30.3707,30.4524,190200.0
2010-09-14 14:05:00,41.01,41.02,40.97,41.02,92800.0,30.445,30.4524,30.4153,30.4524,92800.0
2010-09-14 14:10:00,41.02,41.05,40.97,41.03,77600.0,30.4524,30.4747,30.4153,30.4598,77600.0
2010-09-14 14:15:00,41.03,41.1,41.02,41.1,116200.0,30.4598,30.5118,30.4524,30.5118,116200.0
2010-09-14 14:20:00,41.1,41.12,41.05,41.07,148200.0,30.5118,30.5266,30.4747,30.4895,148200.0
2010-09-14 14:25:00,41.07,41.07,40.97,41.04,202600.0,30.4895,30.4895,30.4153,30.4673,202600.0
2010-09-14 14:30:00,41.04,41.06,40.94,40.97,209200.0,30.4673,30.4821,30.393,30.4153,209200.0
2010-09-14 14:35:00,40.97,41.07,40.97,41.05,205400.0,30.4153,30.4895,30.4153,30.4747,205400.0
2010-09-14 14:40:00,41.06,41.09,41.04,41.05,125000.0,30.4821,30.5044,30.4673,30.4747,125000.0
2010-09-14 14:45:00,41.05,41.09,41.04,41.05,147800.0,30.4747,30.5044,30.4673,30.4747,147800.0
2010-09-14 14:50:00,41.05,41.06,41.0,41.02,187800.0,30.4747,30.4821,30.4376,30.4524,187800.0
2010-09-14 14:55:00,41.02,41.04,40.99,41.01,162800.0,30.4524,30.4673,30.4301,30.445,162800.0
2010-09-14 15:00:00,41.01,41.02,40.98,41.01,124400.0,30.445,30.4524,30.4227,30.445,124400.0
2010-09-14 15:05:00,41.0,41.0,40.95,40.98,128400.0,30.4376,30.4376,30.4004,30.4227,128400.0
2010-09-14 15:10:00,40.98,40.99,40.96,40.97,70000.0,30.4227,30.4301,30.4079,30.4153,70000.0
2010-09-14 15:15:00,40.96,40.97,40.93,40.96,165200.0,30.4079,30.4153,30.3856,30.4079,165200.0
2010-09-14 15:20:00,40.96,41.04,40.95,40.97,215400.0,30.4079,30.4673,30.4004,30.4153,215400.0
2010-09-14 15:25:00,40.97,40.99,40.9,40.93,163000.0,30.4153,30.4301,30.3633,30.3856,163000.0
2010-09-14 15:30:00,40.93,40.99,40.93,40.97,154800.0,30.3856,30.4301,30.3856,30.4153,154800.0
2010-09-14 15:35:00,40.97,41.0,40.93,40.97,236800.0,30.4153,30.4376,30.3856,30.4153,236800.0
2010-09-14 15:40:00,40.97,40.97,40.82,40.83,371800.0,30.4153,30.4153,30.3039,30.3114,371800.0
2010-09-14 15:45:00,40.83,40.88,40.79,40.84,509000.0,30.3114,30.3485,30.2817,30.3188,509000.0
2010-09-14 15:50:00,40.84,40.85,40.72,40.77,460200.0,30.3188,30.3262,30.2297,30.2668,460200.0
2010-09-14 15:55:00,40.77,40.79,40.71,40.72,600000.0,30.2668,30.2817,30.2223,30.2297,600000.0
2010-09-15 09:30:00,40.47,40.52,40.33,40.42,749400.0,30.0441,30.0812,29.9402,30.007,749400.0
2010-09-15 09:35:00,40.42,40.43,40.1,40.12,813000.0,30.007,30.0144,29.7694,29.7843,813000.0
2010-09-15 09:40:00,40.11,40.24,40.05,40.22,652000.0,29.7768,29.8734,29.7323,29.8585,652000.0
2010-09-15 09:45:00,40.22,40.35,40.05,40.3,803800.0,29.8585,29.955,29.7323,29.9179,803800.0
2010-09-15 09:50:00,40.3,40.41,40.26,40.3,547600.0,29.9179,29.9996,29.8882,29.9179,547600.0
2010-09-15 09:55:00,40.31,40.33,40.22,40.32,255000.0,29.9253,29.9402,29.8585,29.9327,255000.0
2010-09-15 10:00:00,40.33,40.41,40.17,40.24,509600.0,29.9402,29.9996,29.8214,29.8734,509600.0
2010-09-15 10:05:00,40.25,40.33,40.15,40.19,452600.0,29.8808,29.9402,29.8065,29.8362,452600.0
2010-09-15 10:10:00,40.2,40.32,40.2,40.29,391000.0,29.8437,29.9327,29.8437,29.9105,391000.0
2010-09-15 10:15:00,40.3,40.44,40.28,40.33,440800.0,29.9179,30.0218,29.903,29.9402,440800.0
2010-09-15 10:20:00,40.33,40.51,40.33,40.51,495400.0,29.9402,30.0738,29.9402,30.0738,495400.0
2010-09-15 10:25:00,40.49,40.52,40.35,40.38,351800.0,30.0589,30.0812,29.955,29.9773,351800.0
2010-09-15 10:30:00,40.38,40.43,40.34,40.35,309400.0,29.9773,30.0144,29.9476,29.955,309400.0
2010-09-15 10:35:00,40.35,40.37,40.23,40.24,373600.0,29.955,29.9699,29.8659,29.8734,373600.0
2010-09-15 10:40:00,40.25,40.37,40.24,40.36,176800.0,29.8808,29.9699,29.8734,29.9624,176800.0
2010-09-15 10:45:00,40.35,40.36,40.23,40.24,203400.0,29.955,29.9624,29.8659,29.8734,203400.0
2010-09-15 10:50:00,40.23,40.24,40.1,40.13,199000.0,29.8659,29.8734,29.7694,29.7917,199000.0
2010-09-15 10:55:00,40.13,40.26,40.1,40.26,182200.0,29.7917,29.8882,29.7694,29.8882,182200.0
2010-09-15 11:00:00,40.25,40.26,40.09,40.1,351000.0,29.8808,29.8882,29.762,29.7694,351000.0
2010-09-15 11:05:00,40.11,40.19,40.09,40.15,179800.0,29.7768,29.8362,29.762,29.8065,179800.0
2010-09-15 11:10:00,40.15,40.18,40.08,40.16,233000.0,29.8065,29.8288,29.7546,29.814,233000.0
2010-09-15 11:15:00,40.17,40.23,40.1,40.21,130600.0,29.8214,29.8659,29.7694,29.8511,130600.0
2010-09-15 11:20:00,40.21,40.21,40.12,40.13,191000.0,29.8511,29.8511,29.7843,29.7917,191000.0
2010-09-15 11:25:00,40.13,40.18,40.13,40.15,78800.0,29.7917,29.8288,29.7917,29.8065,78800.0
2010-09-15 11:30:00,40.16,40.17,40.08,40.1,113600.0,29.814,29.8214,29.7546,29.7694,113600.0
2010-09-15 11:35:00,40.1,40.16,40.01,40.02,329400.0,29.7694,29.814,29.7026,29.71,329400.0
2010-09-15 11:40:00,40.02,40.13,40.01,40.08,148400.0,29.71,29.7917,29.7026,29.7546,148400.0
2010-09-15 11:45:00,40.08,40.16,40.06,40.16,100200.0,29.7546,29.814,29.7397,29.814,100200.0
2010-09-15 11:50:00,40.16,40.21,40.13,40.2,238400.0,29.814,29.8511,29.7917,29.8437,238400.0
2010-09-15 11:55:00,40.19,40.23,40.16,40.18,153400.0,29.8362,29.8659,29.814,29.8288,153400.0
2010-09-15 12:00:00,40.18,40.25,40.18,40.2,150800.0,29.8288,29.8808,29.8288,29.8437,150800.0
2010-09-15 12:05:00,40.19,40.24,40.15,40.15,85000.0,29.8362,29.8734,29.8065,29.8065,85000.0
2010-09-15 12:10:00,40.15,40.23,40.15,40.17,60800.0,29.8065,29.8659,29.8065,29.8214,60800.0
2010-09-15 12:15:00,40.17,40.17,40.13,40.17,47800.0,29.8214,29.8214,29.7917,29.8214,47800.0
2010-09-15 12:20:00,40.15,40.19,40.15,40.19,90800.0,29.8065,29.8362,29.8065,29.8362,90800.0
2010-09-15 12:25:00,40.19,40.22,40.19,40.21,76800.0,29.8362,29.8585,29.8362,29.8511,76800.0
2010-09-15 12:30:00,40.2,40.25,40.18,40.23,81400.0,29.8437,29.8808,29.8288,29.8659,81400.0
2010-09-15 12:35:00,40.22,40.36,40.21,40.35,211000.0,29.8585,29.9624,29.8511,29.955,211000.0
2010-09-15 12:40:00,40.35,40.43,40.35,40.38,184000.0,29.955,30.0144,29.955,29.9773,184000.0
2010-09-15 12:45:00,40.38,40.38,40.33,40.37,211600.0,29.9773,29.9773,29.9402,29.9699,211600.0
2010-09-15 12:50:00,40.37,40.42,40.37,40.4,83000.0,29.9699,30.007,29.9699,29.9921,83000.0
2010-09-15 12:55:00,40.4,40.43,40.37,40.38,81600.0,29.9921,30.0144,29.9699,29.9773,81600.0
2010-09-15 13:00:00,40.38,40.41,40.37,40.39,81000.0,29.9773,29.9996,29.9699,29.9847,81000.0
2010-09-15 13:05:00,40.38,40.43,40.37,40.42,119000.0,29.9773,30.0144,29.9699,30.007,119000.0
2010-09-15 13:10:00,40.42,40.43,40.38,40.42,63600.0,30.007,30.0144,29.9773,30.007,63600.0
2010-09-15 13:15:00,40.42,40.49,40.41,40.48,134000.0,30.007,30.0589,29.9996,30.0515,134000.0
2010-09-15 13:20:00,40.48,40.48,40.42,40.43,133400.0,30.0515,30.0515,30.007,30.0144,133400.0
2010-09-15 13:25:00,40.43,40.46,40.42,40.43,85200.0,30.0144,30.0367,30.007,30.0144,85200.0
2010-09-15 13:30:00,40.43,40.45,40.38,40.45,184200.0,30.0144,30.0293,29.9773,30.0293,184200.0
2010-09-15 13:35:00,40.45,40.46,40.38,40.4,100600.0,30.0293,30.0367,29.9773,29.9921,100600.0
2010-09-15 13:40:00,40.4,40.47,40.4,40.43,102800.0,29.9921,30.0441,29.9921,30.0144,102800.0
2010-09-15 13:45:00,40.43,40.49,40.43,40.45,130800.0,30.0144,30.0589,30.0144,30.0293,130800.0
2010-09-15 13:50:00,40.45,40.49,40.43,40.44,183800.0,30.0293,30.0589,30.0144,30.0218,183800.0
2010-09-15 13:55:00,40.44,40.47,40.43,40.46,91200.0,30.0218,30.0441,30.0144,30.0367,91200.0
2010-09-15 14:00:00,40.46,40.62,40.46,40.62,255400.0,30.0367,30.1555,30.0367,30.1555,255400.0
2010-09-15 14:05:00,40.62,40.68,40.57,40.65,187200.0,30.1555,30.2,30.1183,30.1777,187200.0
2010-09-15 14:10:00,40.65,40.72,40.63,40.64,206000.0,30.1777,30.2297,30.1629,30.1703,206000.0
2010-09-15 14:15:00,40.63,40.64,40.55,40.58,167600.0,30.1629,30.1703,30.1035,30.1258,167600.0
2010-09-15 14:20:00,40.59,40.63,40.55,40.62,104600.0,30.1332,30.1629,30.1035,30.1555,104600.0
2010-09-15 14:25:00,40.63,40.63,40.57,40.58,89400.0,30.1629,30.1629,30.1183,30.1258,89400.0
2010-09-15 14:30:00,40.57,40.57,40.44,40.45,247200.0,30.1183,30.1183,30.0218,30.0293,247200.0
2010-09-15 14:35:00,40.46,40.5,40.45,40.5,120000.0,30.0367,30.0664,30.0293,30.0664,120000.0
2010-09-15 14:40:00,40.5,40.51,40.37,40.44,180200.0,30.0664,30.0738,29.9699,30.0218,180200.0
2010-09-15 14:45:00,40.44,40.47,40.4,40.41,125400.0,30.0218,30.0441,29.9921,29.9996,125400.0
2010-09-15 14:50:00,40.41,40.47,40.4,40.42,279200.0,29.9996,30.0441,29.9921,30.007,279200.0
2010-09-15 14:55:00,40.42,40.45,40.41,40.42,162600.0,30.007,30.0293,29.9996,30.007,162600.0
2010-09-15 15:00:00,40.42,40.48,40.41,40.47,130200.0,30.007,30.0515,29.9996,30.0441,130200.0
2010-09-15 15:05:00,40.47,40.55,40.47,40.54,150200.0,30.0441,30.1035,30.0441,30.0961,150200.0
2010-09-15 15:10:00,40.53,40.59,40.53,40.54,192200.0,30.0886,30.1332,30.0886,30.0961,192200.0
2010-09-15 15:15:00,40.54,40.55,40.48,40.52,160400.0,30.0961,30.1035,30.0515,30.0812,160400.0
2010-09-15 15:20:00,40.52,40.56,40.44,40.55,208800.0,30.0812,30.1109,30.0218,30.1035,208800.0
2010-09-15 15:25:00,40.54,40.63,40.52,40.62,197400.0,30.0961,30.1629,30.0812,30.1555,197400.0
2010-09-15 15:30:00,40.63,40.65,40.6,40.61,167600.0,30.1629,30.1777,30.1406,30.148,167600.0
2010-09-15 15:35:00,40.61,40.63,40.57,40.62,178800.0,30.148,30.1629,30.1183,30.1555,178800.0
2010-09-15 15:40:00,40.61,40.62,40.55,40.56,180800.0,30.148,30.1555,30.1035,30.1109,180800.0
2010-09-15 15:45:00,40.56,40.68,40.55,40.67,339600.0,30.1109,30.2,30.1035,30.1926,339600.0
2010-09-15 15:50:00,40.67,40.72,40.64,40.7,320600.0,30.1926,30.2297,30.1703,30.2148,320600.0
2010-09-15 15:55:00,40.7,40.73,40.68,40.7,675000.0,30.2148,30.2371,30.2,30.2148,675000.0
2010-09-16 09:30:00,40.59,40.95,40.58,40.95,961200.0,30.1332,30.4004,30.1258,30.4004,961200.0
2010-09-16 09:35:00,40.96,41.07,40.9,40.99,470800.0,30.4079,30.4895,30.3633,30.4301,470800.0
2010-09-16 09:40:00,40.99,41.04,40.81,40.83,388400.0,30.4301,30.4673,30.2965,30.3114,388400.0
2010-09-16 09:45:00,40.83,40.84,40.71,40.77,303200.0,30.3114,30.3188,30.2223,30.2668,303200.0
2010-09-16 09:50:00,40.77,40.91,40.75,40.84,255200.0,30.2668,30.3707,30.252,30.3188,255200.0
2010-09-16 09:55:00,40.84,41.05,40.81,40.96,364400.0,30.3188,30.4747,30.2965,30.4079,364400.0
2010-09-16 10:00:00,40.96,41.14,40.83,41.1,811800.0,30.4079,30.5415,30.3114,30.5118,811800.0
2010-09-16 10:05:00,41.1,41.15,41.06,41.12,389400.0,30.5118,30.5489,30.4821,30.5266,389400.0
2010-09-16 10:10:00,41.12,41.2,41.12,41.14,277000.0,30.5266,30.586,30.5266,30.5415,277000.0
2010-09-16 10:15:00,41.13,41.15,41.03,41.1,384800.0,30.5341,30.5489,30.4598,30.5118,384800.0
2010-09-16 10:20:00,41.1,41.28,41.09,41.24,669600.0,30.5118,30.6454,30.5044,30.6157,669600.0
2010-09-16 10:25:00,41.24,41.29,41.0,41.1,535400.0,30.6157,30.6528,30.4376,30.5118,535400.0
2010-09-16 10:30:00,41.09,41.1,40.93,40.94,394400.0,30.5044,30.5118,30.3856,30.393,394400.0
2010-09-16 10:35:00,40.94,41.0,40.74,40.77,515200.0,30.393,30.4376,30.2445,30.2668,515200.0
2010-09-16 10:40:00,40.77,40.86,40.73,40.85,302200.0,30.2668,30.3336,30.2371,30.3262,302200.0
2010-09-16 10:45:00,40.84,40.89,40.81,40.83,187000.0,30.3188,30.3559,30.2965,30.3114,187000.0
2010-09-16 10:50:00,40.83,40.87,40.77,40.85,218200.0,30.3114,30.3411,30.2668,30.3262,218200.0
2010-09-16 10:55:00,40.85,40.87,40.73,40.74,97000.0,30.3262,30.3411,30.2371,30.2445,97000.0
2010-09-16 11:00:00,40.74,40.8,40.72,40.78,198600.0,30.2445,30.2891,30.2297,30.2742,198600.0
2010-09-16 11:05:00,40.79,40.8,40.7,40.72,244600.0,30.2817,30.2891,30.2148,30.2297,244600.0
2010-09-16 11:10:00,40.72,40.73,40.65,40.69,249600.0,30.2297,30.2371,30.1777,30.2074,249600.0
2010-09-16 11:15:00,40.69,40.76,40.66,40.74,212200.0,30.2074,30.2594,30.1852,30.2445,212200.0
2010-09-16 11:20:00,40.74,40.74,40.66,40.72,113400.0,30.2445,30.2445,30.1852,30.2297,113400.0
2010-09-16 11:25:00,40.72,40.74,40.68,40.71,132200.0,30.2297,30.2445,30.2,30.2223,132200.0
2010-09-16 11:30:00,40.71,40.72,40.64,40.67,144600.0,30.2223,30.2297,30.1703,30.1926,144600.0
2010-09-16 11:35:00,40.66,40.71,40.66,40.68,100000.0,30.1852,30.2223,30.1852,30.2,100000.0
2010-09-16 11:40:00,40.68,40.7,40.59,40.62,119200.0,30.2,30.2148,30.1332,30.1555,119200.0
2010-09-16 11:45:00,40.63,40.69,40.63,40.66,75800.0,30.1629,30.2074,30.1629,30.1852,75800.0
2010-09-16 11:50:00,40.66,40.76,40.65,40.74,144200.0,30.1852,30.2594,30.1777,30.2445,144200.0
2010-09-16 11:55:00,40.74,40.8,40.72,40.72,115400.0,30.2445,30.2891,30.2297,30.2297,115400.0
2010-09-16 12:00:00,40.72,40.75,40.69,40.73,57200.0,30.2297,30.252,30.2074,30.2371,57200.0
2010-09-16 12:05:00,40.73,40.74,40.69,40.69,44000.0,30.2371,30.2445,30.2074,30.2074,44000.0
2010-09-16 12:10:00,40.69,40.7,40.64,40.7,68200.0,30.2074,30.2148,30.1703,30.2148,68200.0
2010-09-16 12:15:00,40.7,40.78,40.68,40.77,94800.0,30.2148,30.2742,30.2,30.2668,94800.0
2010-09-16 12:20:00,40.77,40.77,40.7,40.71,57800.0,30.2668,30.2668,30.2148,30.2223,57800.0
2010-09-16 12:25:00,40.7,40.73,40.68,40.72,93800.0,30.2148,30.2371,30.2,30.2297,93800.0
2010-09-16 12:30:00,40.72,40.74,40.7,40.73,44200.0,30.2297,30.2445,30.2148,30.2371,44200.0
2010-09-16 12:35:00,40.73,40.73,40.67,40.69,107400.0,30.2371,30.2371,30.1926,30.2074,107400.0
2010-09-16 12:40:00,40.69,40.76,40.69,40.73,60200.0,30.2074,30.2594,30.2074,30.2371,60200.0
2010-09-16 12:45:00,40.73,40.73,40.7,40.72,51200.0,30.2371,30.2371,30.2148,30.2297,51200.0
2010-09-16 12:50:00,40.71,40.73,40.7,40.72,39400.0,30.2223,30.2371,30.2148,30.2297,39400.0
2010-09-16 12:55:00,40.72,40.76,40.71,40.75,85000.0,30.2297,30.2594,30.2223,30.252,85000.0
2010-09-16 13:00:00,40.76,40.79,40.74,40.76,90200.0,30.2594,30.2817,30.2445,30.2594,90200.0
2010-09-16 13:05:00,40.76,40.77,40.72,40.74,71800.0,30.2594,30.2668,30.2297,30.2445,71800.0
2010-09-16 13:10:00,40.75,40.76,40.69,40.69,72200.0,30.252,30.2594,30.2074,30.2074,72200.0
2010-09-16 13:15:00,40.69,40.7,40.62,40.64,117200.0,30.2074,30.2148,30.1555,30.1703,117200.0
2010-09-16 13:20:00,40.65,40.68,40.63,40.67,46600.0,30.1777,30.2,30.1629,30.1926,46600.0
2010-09-16 13:25:00,40.66,40.71,40.65,40.68,40000.0,30.1852,30.2223,30.1777,30.2,40000.0
2010-09-16 13:30:00,40.68,40.7,40.63,40.68,40800.0,30.2,30.2148,30.1629,30.2,40800.0
2010-09-16 13:35:00,40.68,40.7,40.68,40.69,15800.0,30.2,30.2148,30.2,30.2074,15800.0
2010-09-16 13:40:00,40.7,40.76,40.7,40.76,89400.0,30.2148,30.2594,30.2148,30.2594,89400.0
2010-09-16 13:45:00,40.76,40.76,40.68,40.72,64800.0,30.2594,30.2594,30.2,30.2297,64800.0
2010-09-16 13:50:00,40.71,40.71,40.65,40.66,88800.0,30.2223,30.2223,30.1777,30.1852,88800.0
2010-09-16 13:55:00,40.66,40.7,40.63,40.69,70400.0,30.1852,30.2148,30.1629,30.2074,70400.0
2010-09-16 14:00:00,40.69,40.76,40.68,40.68,157400.0,30.2074,30.2594,30.2,30.2,157400.0
2010-09-16 14:05:00,40.68,40.74,40.68,40.71,67800.0,30.2,30.2445,30.2,30.2223,67800.0
2010-09-16 14:10:00,40.71,40.77,40.71,40.77,130800.0,30.2223,30.2668,30.2223,30.2668,130800.0
2010-09-16 14:15:00,40.77,40.8,40.73,40.74,115800.0,30.2668,30.2891,30.2371,30.2445,115800.0
2010-09-16 14:20:00,40.73,40.79,40.73,40.76,97400.0,30.2371,30.2817,30.2371,30.2594,97400.0
2010-09-16 14:25:00,40.77,40.85,40.77,40.81,104600.0,30.2668,30.3262,30.2668,30.2965,104600.0
2010-09-16 14:30:00,40.81,40.85,40.8,40.83,168200.0,30.2965,30.3262,30.2891,30.3114,168200.0
2010-09-16 14:35:00,40.82,40.91,40.82,40.91,134400.0,30.3039,30.3707,30.3039,30.3707,134400.0
2010-09-16 14:40:00,40.91,40.94,40.85,40.9,148400.0,30.3707,30.393,30.3262,30.3633,148400.0
2010-09-16 14:45:00,40.89,40.91,40.82,40.85,106000.0,30.3559,30.3707,30.3039,30.3262,106000.0
2010-09-16 14:50:00,40.85,40.91,40.85,40.91,57000.0,30.3262,30.3707,30.3262,30.3707,57000.0
2010-09-16 14:55:00,40.9,40.92,40.84,40.85,88800.0,30.3633,30.3782,30.3188,30.3262,88800.0
2010-09-16 15:00:00,40.85,40.86,40.79,40.81,108600.0,30.3262,30.3336,30.2817,30.2965,108600.0
2010-09-16 15:05:00,40.82,40.86,40.81,40.84,108400.0,30.3039,30.3336,30.2965,30.3188,108400.0
2010-09-16 15:10:00,40.85,40.85,40.83,40.84,86400.0,30.3262,30.3262,30.3114,30.3188,86400.0
2010-09-16 15:15:00,40.84,40.87,40.82,40.85,147000.0,30.3188,30.3411,30.3039,30.3262,147000.0
2010-09-16 15:20:00,40.85,40.86,40.77,40.8,126000.0,30.3262,30.3336,30.2668,30.2891,126000.0
2010-09-16 15:25:00,40.8,40.84,40.8,40.84,159800.0,30.2891,30.3188,30.2891,30.3188,159800.0
2010-09-16 15:30:00,40.84,40.9,40.83,40.86,218600.0,30.3188,30.3633,30.3114,30.3336,218600.0
2010-09-16 15:35:00,40.86,40.88,40.85,40.88,186400.0,30.3336,30.3485,30.3262,30.3485,186400.0
2010-09-16 15:40:00,40.87,40.88,40.84,40.87,147800.0,30.3411,30.3485,30.3188,30.3411,147800.0
2010-09-16 15:45:00,40.87,40.88,40.81,40.86,253000.0,30.3411,30.3485,30.2965,30.3336,253000.0
2010-09-16 15:50:00,40.87,40.9,40.86,40.86,301200.0,30.3411,30.3633,30.3336,30.3336,301200.0
2010-09-16 15:55:00,40.86,40.9,40.82,40.9,488600.0,30.3336,30.3633,30.3039,30.3633,488600.0
2010-09-17 09:30:00,41.18,41.18,40.75,40.77,1637800.0,30.5712,30.5712,30.252,30.2668,1637800.0
2010-09-17 09:35:00,40.77,40.9,40.65,40.67,431400.0,30.2668,30.3633,30.1777,30.1926,431400.0
2010-09-17 09:40:00,40.68,40.78,40.65,40.77,274000.0,30.2,30.2742,30.1777,30.2668,274000.0
2010-09-17 09:45:00,40.77,40.83,40.65,40.83,445400.0,30.2668,30.3114,30.1777,30.3114,445400.0
2010-09-17 09:50:00,40.81,40.84,40.73,40.73,352000.0,30.2965,30.3188,30.2371,30.2371,352000.0
2010-09-17 09:55:00,40.73,40.81,40.57,40.68,434400.0,30.2371,30.2965,30.1183,30.2,434400.0
2010-09-17 10:00:00,40.68,40.75,40.6,40.71,284800.0,30.2,30.252,30.1406,30.2223,284800.0
2010-09-17 10:05:00,40.71,40.83,40.67,40.76,161200.0,30.2223,30.3114,30.1926,30.2594,161200.0
2010-09-17 10:10:00,40.76,40.76,40.61,40.74,207000.0,30.2594,30.2594,30.148,30.2445,207000.0
2010-09-17 10:15:00,40.73,40.85,40.69,40.84,182600.0,30.2371,30.3262,30.2074,30.3188,182600.0
2010-09-17 10:20:00,40.84,40.9,40.8,40.84,279200.0,30.3188,30.3633,30.2891,30.3188,279200.0
2010-09-17 10:25:00,40.84,40.93,40.81,40.86,169600.0,30.3188,30.3856,30.2965,30.3336,169600.0
2010-09-17 10:30:00,40.87,40.98,40.86,40.91,333200.0,30.3411,30.4227,30.3336,30.3707,333200.0
2010-09-17 10:35:00,40.91,41.02,40.9,40.92,268000.0,30.3707,30.4524,30.3633,30.3782,268000.0
2010-09-17 10:40:00,40.9,40.96,40.81,40.96,189200.0,30.3633,30.4079,30.2965,30.4079,189200.0
2010-09-17 10:45:00,40.96,41.06,40.95,41.05,214600.0,30.4079,30.4821,30.4004,30.4747,214600.0
2010-09-17 10:50:00,41.05,41.05,40.96,40.98,115200.0,30.4747,30.4747,30.4079,30.4227,115200.0
2010-09-17 10:55:00,40.98,41.02,40.95,40.97,152000.0,30.4227,30.4524,30.4004,30.4153,152000.0
2010-09-17 11:00:00,40.97,40.98,40.94,40.97,148800.0,30.4153,30.4227,30.393,30.4153,148800.0
2010-09-17 11:05:00,40.97,41.06,40.97,41.02,142000.0,30.4153,30.4821,30.4153,30.4524,142000.0
2010-09-17 11:10:00,41.02,41.04,40.97,40.97,137200.0,30.4524,30.4673,30.4153,30.4153,137200.0
2010-09-17 11:15:00,40.97,40.99,40.89,40.9,87400.0,30.4153,30.4301,30.3559,30.3633,87400.0
2010-09-17 11:20:00,40.9,40.93,40.88,40.91,141400.0,30.3633,30.3856,30.3485,30.3707,141400.0
2010-09-17 11:25:00,40.91,40.91,40.78,40.81,151800.0,30.3707,30.3707,30.2742,30.2965,151800.0
2010-09-17 11:30:00,40.8,40.84,40.77,40.82,140800.0,30.2891,30.3188,30.2668,30.3039,140800.0
2010-09-17 11:35:00,40.82,40.82,40.74,40.81,315200.0,30.3039,30.3039,30.2445,30.2965,315200.0
2010-09-17 11:40:00,40.81,40.82,40.75,40.77,76800.0,30.2965,30.3039,30.252,30.2668,76800.0
2010-09-17 11:45:00,40.77,40.81,40.76,40.77,77600.0,30.2668,30.2965,30.2594,30.2668,77600.0
2010-09-17 11:50:00,40.79,40.82,40.76,40.8,58200.0,30.2817,30.3039,30.2594,30.2891,58200.0
2010-09-17 11:55:00,40.81,40.84,40.79,40.79,69800.0,30.2965,30.3188,30.2817,30.2817,69800.0
2010-09-17 12:00:00,40.78,40.86,40.78,40.85,42600.0,30.2742,30.3336,30.2742,30.3262,42600.0
2010-09-17 12:05:00,40.85,40.93,40.85,40.93,63600.0,30.3262,30.3856,30.3262,30.3856,63600.0
2010-09-17 12:10:00,40.92,40.92,40.84,40.86,70600.0,30.3782,30.3782,30.3188,30.3336,70600.0
2010-09-17 12:15:00,40.86,40.87,40.83,40.85,68200.0,30.3336,30.3411,30.3114,30.3262,68200.0
2010-09-17 12:20:00,40.85,40.87,40.82,40.87,39000.0,30.3262,30.3411,30.3039,30.3411,39000.0
2010-09-17 12:25:00,40.87,40.9,40.87,40.89,44200.0,30.3411,30.3633,30.3411,30.3559,44200.0
2010-09-17 12:30:00,40.89,40.95,40.85,40.93,103400.0,30.3559,30.4004,30.3262,30.3856,103400.0
2010-09-17 12:35:00,40.92,40.94,40.88,40.9,29600.0,30.3782,30.393,30.3485,30.3633,29600.0
2010-09-17 12:40:00,40.9,40.9,40.83,40.86,63400.0,30.3633,30.3633,30.3114,30.3336,63400.0
2010-09-17 12:45:00,40.85,40.86,40.82,40.83,49400.0,30.3262,30.3336,30.3039,30.3114,49400.0
2010-09-17 12:50:00,40.83,40.85,40.76,40.79,103000.0,30.3114,30.3262,30.2594,30.2817,103000.0
2010-09-17 12:55:00,40.79,40.83,40.77,40.77,60800.0,30.2817,30.3114,30.2668,30.2668,60800.0
2010-09-17 13:00:00,40.77,40.87,40.77,40.85,88200.0,30.2668,30.3411,30.2668,30.3262,88200.0
2010-09-17 13:05:00,40.85,40.85,40.8,40.84,54000.0,30.3262,30.3262,30.2891,30.3188,54000.0
2010-09-17 13:10:00,40.84,40.85,40.81,40.85,64200.0,30.3188,30.3262,30.2965,30.3262,64200.0
2010-09-17 13:15:00,40.85,40.85,40.76,40.77,60400.0,30.3262,30.3262,30.2594,30.2668,60400.0
2010-09-17 13:20:00,40.77,40.85,40.77,40.82,43000.0,30.2668,30.3262,30.2668,30.3039,43000.0
2010-09-17 13:25:00,40.82,40.88,40.8,40.85,43400.0,30.3039,30.3485,30.2891,30.3262,43400.0
2010-09-17 13:30:00,40.85,40.94,40.85,40.94,114800.0,30.3262,30.393,30.3262,30.393,114800.0
2010-09-17 13:35:00,40.94,40.96,40.86,40.87,55000.0,30.393,30.4079,30.3336,30.3411,55000.0
2010-09-17 13:40:00,40.86,40.9,40.82,40.83,63200.0,30.3336,30.3633,30.3039,30.3114,63200.0
2010-09-17 13:45:00,40.84,40.92,40.84,40.88,100800.0,30.3188,30.3782,30.3188,30.3485,100800.0
2010-09-17 13:50:00,40.88,40.91,40.84,40.87,34000.0,30.3485,30.3707,30.3188,30.3411,34000.0
2010-09-17 13:55:00,40.88,40.91,40.83,40.85,104800.0,30.3485,30.3707,30.3114,30.3262,104800.0
2010-09-17 14:00:00,40.85,40.85,40.8,40.83,90600.0,30.3262,30.3262,30.2891,30.3114,90600.0
2010-09-17 14:05:00,40.83,40.85,40.81,40.85,62800.0,30.3114,30.3262,30.2965,30.3262,62800.0
2010-09-17 14:10:00,40.85,40.92,40.84,40.88,65400.0,30.3262,30.3782,30.3188,30.3485,65400.0
2010-09-17 14:15:00,40.89,40.9,40.85,40.89,54400.0,30.3559,30.3633,30.3262,30.3559,54400.0
2010-09-17 14:20:00,40.88,40.93,40.85,40.93,70800.0,30.3485,30.3856,30.3262,30.3856,70800.0
2010-09-17 14:25:00,40.92,40.97,40.88,40.9,155400.0,30.3782,30.4153,30.3485,30.3633,155400.0
2010-09-17 14:30:00,40.9,40.91,40.85,40.87,136600.0,30.3633,30.3707,30.3262,30.3411,136600.0
2010-09-17 14:35:00,40.88,40.92,40.85,40.92,73600.0,30.3485,30.3782,30.3262,30.3782,73600.0
2010-09-17 14:40:00,40.91,40.95,40.9,40.9,113000.0,30.3707,30.4004,30.3633,30.3633,113000.0
2010-09-17 14:45:00,40.9,40.94,40.88,40.91,79600.0,30.3633,30.393,30.3485,30.3707,79600.0
2010-09-17 14:50:00,40.91,40.91,40.88,40.9,41200.0,30.3707,30.3707,30.3485,30.3633,41200.0
2010-09-17 14:55:00,40.9,40.9,40.87,40.87,57000.0,30.3633,30.3633,30.3411,30.3411,57000.0
2010-09-17 15:00:00,40.86,40.91,40.85,40.87,100400.0,30.3336,30.3707,30.3262,30.3411,100400.0
2010-09-17 15:05:00,40.87,40.87,40.79,40.84,117200.0,30.3411,30.3411,30.2817,30.3188,117200.0
2010-09-17 15:10:00,40.84,40.84,40.68,40.72,205800.0,30.3188,30.3188,30.2,30.2297,205800.0
2010-09-17 15:15:00,40.71,40.81,40.71,40.8,88200.0,30.2223,30.2965,30.2223,30.2891,88200.0
2010-09-17 15:20:00,40.8,40.84,40.78,40.82,122800.0,30.2891,30.3188,30.2742,30.3039,122800.0
2010-09-17 15:25:00,40.82,40.82,40.73,40.73,178200.0,30.3039,30.3039,30.2371,30.2371,178200.0
2010-09-17 15:30:00,40.73,40.85,40.73,40.81,273000.0,30.2371,30.3262,30.2371,30.2965,273000.0
2010-09-17 15:35:00,40.81,40.85,40.8,40.8,191400.0,30.2965,30.3262,30.2891,30.2891,191400.0
2010-09-17 15:40:00,40.8,40.9,40.8,40.89,209800.0,30.2891,30.3633,30.2891,30.3559,209800.0
2010-09-17 15:45:00,40.9,40.93,40.84,40.88,314400.0,30.3633,30.3856,30.3188,30.3485,314400.0
2010-09-17 15:50:00,40.88,40.89,40.84,40.84,229800.0,30.3485,30.3559,30.3188,30.3188,229800.0
2010-09-17 15:55:00,40.85,40.88,40.82,40.86,466400.0,30.3262,30.3485,30.3039,30.3336,466400.0
2010-09-20 09:30:00,41.02,41.24,40.94,41.23,1111600.0,30.4524,30.6157,30.393,30.6083,1111600.0
2010-09-20 09:35:00,41.23,41.32,41.11,41.13,1075200.0,30.6083,30.6751,30.5192,30.5341,1075200.0
2010-09-20 09:40:00,41.13,41.13,40.97,41.06,568200.0,30.5341,30.5341,30.4153,30.4821,568200.0
2010-09-20 09:45:00,41.06,41.12,40.94,41.09,659600.0,30.4821,30.5266,30.393,30.5044,659600.0
2010-09-20 09:50:00,41.1,41.19,41.09,41.17,497000.0,30.5118,30.5786,30.5044,30.5638,497000.0
2010-09-20 09:55:00,41.17,41.17,41.05,41.06,293000.0,30.5638,30.5638,30.4747,30.4821,293000.0
2010-09-20 10:00:00,41.06,41.25,41.05,41.24,399200.0,30.4821,30.6232,30.4747,30.6157,399200.0
2010-09-20 10:05:00,41.24,41.4,41.23,41.3,714000.0,30.6157,30.7345,30.6083,30.6603,714000.0
2010-09-20 10:10:00,41.3,41.35,41.26,41.32,349800.0,30.6603,30.6974,30.6306,30.6751,349800.0
2010-09-20 10:15:00,41.32,41.46,41.31,41.45,357800.0,30.6751,30.7791,30.6677,30.7716,357800.0
2010-09-20 10:20:00,41.45,41.6,41.41,41.58,912000.0,30.7716,30.883,30.7419,30.8681,912000.0
2010-09-20 10:25:00,41.58,41.59,41.48,41.51,447600.0,30.8681,30.8756,30.7939,30.8162,447600.0
2010-09-20 10:30:00,41.51,41.51,41.41,41.46,252200.0,30.8162,30.8162,30.7419,30.7791,252200.0
2010-09-20 10:35:00,41.46,41.52,41.45,41.49,254400.0,30.7791,30.8236,30.7716,30.8013,254400.0
2010-09-20 10:40:00,41.49,41.55,41.45,41.54,356200.0,30.8013,30.8459,30.7716,30.8384,356200.0
2010-09-20 10:45:00,41.54,41.7,41.52,41.69,553200.0,30.8384,30.9572,30.8236,30.9498,553200.0
2010-09-20 10:50:00,41.7,41.83,41.69,41.81,481400.0,30.9572,31.0537,30.9498,31.0389,481400.0
2010-09-20 10:55:00,41.81,41.84,41.77,41.77,297800.0,31.0389,31.0612,31.0092,31.0092,297800.0
2010-09-20 11:00:00,41.78,41.82,41.76,41.81,182600.0,31.0166,31.0463,31.0018,31.0389,182600.0
2010-09-20 11:05:00,41.81,41.88,41.8,41.87,363000.0,31.0389,31.0909,31.0315,31.0834,363000.0
2010-09-20 11:10:00,41.86,41.88,41.77,41.77,269000.0,31.076,31.0909,31.0092,31.0092,269000.0
2010-09-20 11:15:00,41.77,41.8,41.68,41.71,311000.0,31.0092,31.0315,30.9424,30.9646,311000.0
2010-09-20 11:20:00,41.69,41.8,41.69,41.76,124800.0,30.9498,31.0315,30.9498,31.0018,124800.0
2010-09-20 11:25:00,41.77,41.83,41.76,41.82,55800.0,31.0092,31.0537,31.0018,31.0463,55800.0
2010-09-20 11:30:00,41.82,41.88,41.79,41.79,159600.0,31.0463,31.0909,31.024,31.024,159600.0
2010-09-20 11:35:00,41.79,41.84,41.78,41.82,57600.0,31.024,31.0612,31.0166,31.0463,57600.0
2010-09-20 11:40:00,41.82,41.84,41.79,41.83,102200.0,31.0463,31.0612,31.024,31.0537,102200.0
2010-09-20 11:45:00,41.83,41.84,41.73,41.73,152800.0,31.0537,31.0612,30.9795,30.9795,152800.0
2010-09-20 11:50:00,41.73,41.73,41.59,41.6,320000.0,30.9795,30.9795,30.8756,30.883,320000.0
2010-09-20 11:55:00,41.6,41.62,41.55,41.62,157800.0,30.883,30.8978,30.8459,30.8978,157800.0
2010-09-20 12:00:00,41.61,41.67,41.6,41.63,143600.0,30.8904,30.935,30.883,30.9053,143600.0
2010-09-20 12:05:00,41.63,41.65,41.59,41.6,79400.0,30.9053,30.9201,30.8756,30.883,79400.0
2010-09-20 12:10:00,41.6,41.62,41.56,41.58,146000.0,30.883,30.8978,30.8533,30.8681,146000.0
2010-09-20 12:15:00,41.58,41.6,41.55,41.58,144200.0,30.8681,30.883,30.8459,30.8681,144200.0
2010-09-20 12:20:00,41.58,41.63,41.54,41.6,189800.0,30.8681,30.9053,30.8384,30.883,189800.0
2010-09-20 12:25:00,41.6,41.61,41.52,41.55,186600.0,30.883,30.8904,30.8236,30.8459,186600.0
2010-09-20 12:30:00,41.55,41.62,41.54,41.61,147400.0,30.8459,30.8978,30.8384,30.8904,147400.0
2010-09-20 12:35:00,41.62,41.68,41.6,41.64,239600.0,30.8978,30.9424,30.883,30.9127,239600.0
2010-09-20 12:40:00,41.65,41.69,41.6,41.68,110400.0,30.9201,30.9498,30.883,30.9424,110400.0
2010-09-20 12:45:00,41.69,41.78,41.68,41.73,211800.0,30.9498,31.0166,30.9424,30.9795,211800.0
2010-09-20 12:50:00,41.73,41.74,41.69,41.71,107400.0,30.9795,30.9869,30.9498,30.9646,107400.0
2010-09-20 12:55:00,41.7,41.71,41.63,41.64,108600.0,30.9572,30.9646,30.9053,30.9127,108600.0
2010-09-20 13:00:00,41.65,41.66,41.62,41.62,72000.0,30.9201,30.9275,30.8978,30.8978,72000.0
2010-09-20 13:05:00,41.63,41.66,41.62,41.65,67400.0,30.9053,30.9275,30.8978,30.9201,67400.0
2010-09-20 13:10:00,41.65,41.66,41.59,41.59,74200.0,30.9201,30.9275,30.8756,30.8756,74200.0
2010-09-20 13:15:00,41.59,41.6,41.55,41.56,125000.0,30.8756,30.883,30.8459,30.8533,125000.0
2010-09-20 13:20:00,41.56,41.59,41.54,41.58,123400.0,30.8533,30.8756,30.8384,30.8681,123400.0
2010-09-20 13:25:00,41.59,41.67,41.58,41.67,124600.0,30.8756,30.935,30.8681,30.935,124600.0
2010-09-20 13:30:00,41.66,41.69,41.64,41.66,150200.0,30.9275,30.9498,30.9127,30.9275,150200.0
2010-09-20 13:35:00,41.66,41.72,41.66,41.7,130600.0,30.9275,30.9721,30.9275,30.9572,130600.0
2010-09-20 13:40:00,41.71,41.72,41.59,41.66,239400.0,30.9646,30.9721,30.8756,30.9275,239400.0
2010-09-20 13:45:00,41.66,41.68,41.63,41.63,112400.0,30.9275,30.9424,30.9053,30.9053,112400.0
2010-09-20 13:50:00,41.64,41.67,41.63,41.66,86400.0,30.9127,30.935,30.9053,30.9275,86400.0
2010-09-20 13:55:00,41.67,41.79,41.67,41.71,186800.0,30.935,31.024,30.935,30.9646,186800.0
2010-09-20 14:00:00,41.71,41.74,41.7,41.74,175000.0,30.9646,30.9869,30.9572,30.9869,175000.0
2010-09-20 14:05:00,41.73,41.79,41.72,41.74,135000.0,30.9795,31.024,30.9721,30.9869,135000.0
2010-09-20 14:10:00,41.74,41.76,41.72,41.74,171800.0,30.9869,31.0018,30.9721,30.9869,171800.0
2010-09-20 14:15:00,41.74,41.77,41.74,41.77,107200.0,30.9869,31.0092,30.9869,31.0092,107200.0
2010-09-20 14:20:00,41.77,41.84,41.77,41.77,322800.0,31.0092,31.0612,31.0092,31.0092,322800.0
2010-09-20 14:25:00,41.78,41.8,41.72,41.78,142600.0,31.0166,31.0315,30.9721,31.0166,142600.0
2010-09-20 14:30:00,41.79,41.8,41.77,41.78,105800.0,31.024,31.0315,31.0092,31.0166,105800.0
2010-09-20 14:35:00,41.78,41.82,41.76,41.78,89000.0,31.0166,31.0463,31.0018,31.0166,89000.0
2010-09-20 14:40:00,41.78,41.83,41.77,41.79,65200.0,31.0166,31.0537,31.0092,31.024,65200.0
2010-09-20 14:45:00,41.79,41.82,41.73,41.73,122000.0,31.024,31.0463,30.9795,30.9795,122000.0
2010-09-20 14:50:00,41.73,41.8,41.73,41.79,141800.0,30.9795,31.0315,30.9795,31.024,141800.0
2010-09-20 14:55:00,41.79,41.83,41.77,41.82,159000.0,31.024,31.0537,31.0092,31.0463,159000.0
2010-09-20 15:00:00,41.82,41.85,41.77,41.83,105600.0,31.0463,31.0686,31.0092,31.0537,105600.0
2010-09-20 15:05:00,41.82,41.85,41.77,41.78,182800.0,31.0463,31.0686,31.0092,31.0166,182800.0
2010-09-20 15:10:00,41.79,41.83,41.76,41.77,254000.0,31.024,31.0537,31.0018,31.0092,254000.0
2010-09-20 15:15:00,41.77,41.84,41.77,41.82,218400.0,31.0092,31.0612,31.0092,31.0463,218400.0
2010-09-20 15:20:00,41.83,41.85,41.79,41.82,135400.0,31.0537,31.0686,31.024,31.0463,135400.0
2010-09-20 15:25:00,41.82,41.83,41.77,41.81,156800.0,31.0463,31.0537,31.0092,31.0389,156800.0
2010-09-20 15:30:00,41.81,41.82,41.77,41.79,207800.0,31.0389,31.0463,31.0092,31.024,207800.0
2010-09-20 15:35:00,41.8,41.85,41.77,41.85,221000.0,31.0315,31.0686,31.0092,31.0686,221000.0
2010-09-20 15:40:00,41.84,41.86,41.8,41.8,257800.0,31.0612,31.076,31.0315,31.0315,257800.0
2010-09-20 15:45:00,41.81,41.81,41.71,41.72,576200.0,31.0389,31.0389,30.9646,30.9721,576200.0
2010-09-20 15:50:00,41.73,41.74,41.7,41.71,441800.0,30.9795,30.9869,30.9572,30.9646,441800.0
2010-09-20 15:55:00,41.71,41.72,41.63,41.68,700400.0,30.9646,30.9721,30.9053,30.9424,700400.0
2010-09-21 09:30:00,41.73,41.74,41.43,41.57,646400.0,30.9795,30.9869,30.7568,30.8607,646400.0
2010-09-21 09:35:00,41.56,41.56,41.43,41.49,355000.0,30.8533,30.8533,30.7568,30.8013,355000.0
2010-09-21 09:40:00,41.46,41.48,41.31,41.38,404800.0,30.7791,30.7939,30.6677,30.7197,404800.0
2010-09-21 09:45:00,41.38,41.43,41.35,41.37,252200.0,30.7197,30.7568,30.6974,30.7122,252200.0
2010-09-21 09:50:00,41.36,41.36,41.26,41.3,347000.0,30.7048,30.7048,30.6306,30.6603,347000.0
2010-09-21 09:55:00,41.3,41.33,41.16,41.17,357400.0,30.6603,30.6825,30.5563,30.5638,357400.0
2010-09-21 10:00:00,41.17,41.19,41.06,41.08,515000.0,30.5638,30.5786,30.4821,30.497,515000.0
2010-09-21 10:05:00,41.08,41.14,41.02,41.03,335600.0,30.497,30.5415,30.4524,30.4598,335600.0
2010-09-21 10:10:00,41.02,41.06,40.91,40.91,436200.0,30.4524,30.4821,30.3707,30.3707,436200.0
2010-09-21 10:15:00,40.92,40.98,40.87,40.97,553000.0,30.3782,30.4227,30.3411,30.4153,553000.0
2010-09-21 10:20:00,40.97,41.07,40.95,41.04,289000.0,30.4153,30.4895,30.4004,30.4673,289000.0
2010-09-21 10:25:00,41.04,41.06,41.02,41.04,146400.0,30.4673,30.4821,30.4524,30.4673,146400.0
2010-09-21 10:30:00,41.05,41.13,41.01,41.07,169800.0,30.4747,30.5341,30.445,30.4895,169800.0
2010-09-21 10:35:00,41.07,41.09,41.0,41.06,171200.0,30.4895,30.5044,30.4376,30.4821,171200.0
2010-09-21 10:40:00,41.06,41.11,41.04,41.06,130600.0,30.4821,30.5192,30.4673,30.4821,130600.0
2010-09-21 10:45:00,41.07,41.1,41.03,41.05,178800.0,30.4895,30.5118,30.4598,30.4747,178800.0
2010-09-21 10:50:00,41.05,41.06,40.97,41.02,192400.0,30.4747,30.4821,30.4153,30.4524,192400.0
2010-09-21 10:55:00,41.01,41.01,40.9,40.92,269400.0,30.445,30.445,30.3633,30.3782,269400.0
2010-09-21 11:00:00,40.91,40.92,40.79,40.79,350600.0,30.3707,30.3782,30.2817,30.2817,350600.0
2010-09-21 11:05:00,40.8,40.89,40.77,40.86,247200.0,30.2891,30.3559,30.2668,30.3336,247200.0
2010-09-21 11:10:00,40.87,40.94,40.79,40.83,246200.0,30.3411,30.393,30.2817,30.3114,246200.0
2010-09-21 11:15:00,40.82,40.85,40.69,40.69,299800.0,30.3039,30.3262,30.2074,30.2074,299800.0
2010-09-21 11:20:00,40.69,40.74,40.67,40.67,200200.0,30.2074,30.2445,30.1926,30.1926,200200.0
2010-09-21 11:25:00,40.67,40.71,40.67,40.7,107800.0,30.1926,30.2223,30.1926,30.2148,107800.0
2010-09-21 11:30:00,40.7,40.72,40.67,40.69,101400.0,30.2148,30.2297,30.1926,30.2074,101400.0
2010-09-21 11:35:00,40.69,40.69,40.6,40.63,232800.0,30.2074,30.2074,30.1406,30.1629,232800.0
2010-09-21 11:40:00,40.63,40.63,40.52,40.52,274400.0,30.1629,30.1629,30.0812,30.0812,274400.0
2010-09-21 11:45:00,40.52,40.56,40.52,40.54,135000.0,30.0812,30.1109,30.0812,30.0961,135000.0
2010-09-21 11:50:00,40.53,40.57,40.48,40.54,258600.0,30.0886,30.1183,30.0515,30.0961,258600.0
2010-09-21 11:55:00,40.54,40.63,40.52,40.57,194200.0,30.0961,30.1629,30.0812,30.1183,194200.0
2010-09-21 12:00:00,40.57,40.7,40.57,40.69,231000.0,30.1183,30.2148,30.1183,30.2074,231000.0
2010-09-21 12:05:00,40.69,40.74,40.68,40.7,146000.0,30.2074,30.2445,30.2,30.2148,146000.0
2010-09-21 12:10:00,40.7,40.79,40.68,40.77,159800.0,30.2148,30.2817,30.2,30.2668,159800.0
2010-09-21 12:15:00,40.78,40.84,40.77,40.81,122600.0,30.2742,30.3188,30.2668,30.2965,122600.0
2010-09-21 12:20:00,40.81,40.83,40.77,40.78,73800.0,30.2965,30.3114,30.2668,30.2742,73800.0
2010-09-21 12:25:00,40.77,40.77,40.71,40.71,102000.0,30.2668,30.2668,30.2223,30.2223,102000.0
2010-09-21 12:30:00,40.71,40.77,40.7,40.74,52000.0,30.2223,30.2668,30.2148,30.2445,52000.0
2010-09-21 12:35:00,40.74,40.77,40.7,40.72,100600.0,30.2445,30.2668,30.2148,30.2297,100600.0
2010-09-21 12:40:00,40.73,40.74,40.72,40.74,37400.0,30.2371,30.2445,30.2297,30.2445,37400.0
2010-09-21 12:45:00,40.74,40.78,40.73,40.73,68800.0,30.2445,30.2742,30.2371,30.2371,68800.0
2010-09-21 12:50:00,40.73,40.76,40.72,40.76,62600.0,30.2371,30.2594,30.2297,30.2594,62600.0
2010-09-21 12:55:00,40.76,40.76,40.72,40.74,51400.0,30.2594,30.2594,30.2297,30.2445,51400.0
2010-09-21 13:00:00,40.74,40.74,40.66,40.69,104400.0,30.2445,30.2445,30.1852,30.2074,104400.0
2010-09-21 13:05:00,40.68,40.69,40.6,40.62,154800.0,30.2,30.2074,30.1406,30.1555,154800.0
2010-09-21 13:10:00,40.62,40.64,40.57,40.6,109800.0,30.1555,30.1703,30.1183,30.1406,109800.0
2010-09-21 13:15:00,40.6,40.6,40.52,40.58,182400.0,30.1406,30.1406,30.0812,30.1258,182400.0
2010-09-21 13:20:00,40.58,40.64,40.56,40.62,164200.0,30.1258,30.1703,30.1109,30.1555,164200.0
2010-09-21 13:25:00,40.63,40.71,40.63,40.71,158800.0,30.1629,30.2223,30.1629,30.2223,158800.0
2010-09-21 13:30:00,40.71,40.73,40.64,40.71,106200.0,30.2223,30.2371,30.1703,30.2223,106200.0
2010-09-21 13:35:00,40.71,40.74,40.68,40.71,78800.0,30.2223,30.2445,30.2,30.2223,78800.0
2010-09-21 13:40:00,40.72,40.74,40.68,40.73,102200.0,30.2297,30.2445,30.2,30.2371,102200.0
2010-09-21 13:45:00,40.74,40.78,40.73,40.77,102400.0,30.2445,30.2742,30.2371,30.2668,102400.0
2010-09-21 13:50:00,40.77,40.84,40.76,40.82,150400.0,30.2668,30.3188,30.2594,30.3039,150400.0
2010-09-21 13:55:00,40.82,40.88,40.82,40.87,126200.0,30.3039,30.3485,30.3039,30.3411,126200.0
2010-09-21 14:00:00,40.88,40.93,40.87,40.92,107600.0,30.3485,30.3856,30.3411,30.3782,107600.0
2010-09-21 14:05:00,40.92,40.98,40.91,40.91,167800.0,30.3782,30.4227,30.3707,30.3707,167800.0
2010-09-21 14:10:00,40.91,41.15,40.91,41.12,415600.0,30.3707,30.5489,30.3707,30.5266,415600.0
2010-09-21 14:15:00,41.09,41.5,41.04,41.39,1042400.0,30.5044,30.8087,30.4673,30.7271,1042400.0
2010-09-21 14:20:00,41.39,41.45,41.26,41.38,543600.0,30.7271,30.7716,30.6306,30.7197,543600.0
2010-09-21 14:25:00,41.38,41.39,41.25,41.38,442600.0,30.7197,30.7271,30.6232,30.7197,442600.0
2010-09-21 14:30:00,41.37,41.51,41.26,41.5,469800.0,30.7122,30.8162,30.6306,30.8087,469800.0
2010-09-21 14:35:00,41.49,41.67,41.43,41.67,597600.0,30.8013,30.935,30.7568,30.935,597600.0
2010-09-21 14:40:00,41.68,41.72,41.55,41.56,619600.0,30.9424,30.9721,30.8459,30.8533,619600.0
2010-09-21 14:45:00,41.56,41.57,41.41,41.52,379000.0,30.8533,30.8607,30.7419,30.8236,379000.0
2010-09-21 14:50:00,41.52,41.56,41.4,41.47,348400.0,30.8236,30.8533,30.7345,30.7865,348400.0
2010-09-21 14:55:00,41.46,41.49,41.35,41.48,353600.0,30.7791,30.8013,30.6974,30.7939,353600.0
2010-09-21 15:00:00,41.47,41.49,41.33,41.4,456600.0,30.7865,30.8013,30.6825,30.7345,456600.0
2010-09-21 15:05:00,41.38,41.49,41.38,41.48,268200.0,30.7197,30.8013,30.7197,30.7939,268200.0
2010-09-21 15:10:00,41.47,41.48,41.29,41.38,267200.0,30.7865,30.7939,30.6528,30.7197,267200.0
2010-09-21 15:15:00,41.37,41.56,41.37,41.56,330800.0,30.7122,30.8533,30.7122,30.8533,330800.0
2010-09-21 15:20:00,41.56,41.59,41.43,41.48,258400.0,30.8533,30.8756,30.7568,30.7939,258400.0
2010-09-21 15:25:00,41.49,41.52,41.4,41.42,338200.0,30.8013,30.8236,30.7345,30.7494,338200.0
2010-09-21 15:30:00,41.42,41.44,41.28,41.36,427400.0,30.7494,30.7642,30.6454,30.7048,427400.0
2010-09-21 15:35:00,41.37,41.4,41.2,41.38,614400.0,30.7122,30.7345,30.586,30.7197,614400.0
2010-09-21 15:40:00,41.37,41.44,41.3,41.41,287000.0,30.7122,30.7642,30.6603,30.7419,287000.0
2010-09-21 15:45:00,41.41,41.51,41.4,41.49,437800.0,30.7419,30.8162,30.7345,30.8013,437800.0
2010-09-21 15:50:00,41.49,41.56,41.49,41.54,453800.0,30.8013,30.8533,30.8013,30.8384,453800.0
2010-09-21 15:55:00,41.54,41.56,41.5,41.55,775000.0,30.8384,30.8533,30.8087,30.8459,775000.0
2010-09-22 09:30:00,41.81,42.24,41.76,42.15,970000.0,31.0389,31.3581,31.0018,31.2913,970000.0
2010-09-22 09:35:00,42.15,42.36,42.14,42.31,768200.0,31.2913,31.4472,31.2839,31.4101,768200.0
2010-09-22 09:40:00,42.3,42.45,42.3,42.41,643000.0,31.4027,31.514,31.4027,31.4843,643000.0
2010-09-22 09:45:00,42.4,42.48,42.35,42.39,586400.0,31.4769,31.5363,31.4398,31.4695,586400.0
2010-09-22 09:50:00,42.39,42.49,42.32,42.48,610800.0,31.4695,31.5437,31.4175,31.5363,610800.0
2010-09-22 09:55:00,42.47,42.5,42.39,42.46,585200.0,31.5289,31.5511,31.4695,31.5214,585200.0
2010-09-22 10:00:00,42.45,42.48,42.25,42.37,426200.0,31.514,31.5363,31.3655,31.4546,426200.0
2010-09-22 10:05:00,42.37,42.52,42.32,42.49,620400.0,31.4546,31.566,31.4175,31.5437,620400.0
2010-09-22 10:10:00,42.49,42.65,42.46,42.63,813000.0,31.5437,31.6625,31.5214,31.6476,813000.0
2010-09-22 10:15:00,42.63,42.68,42.53,42.67,449600.0,31.6476,31.6848,31.5734,31.6773,449600.0
2010-09-22 10:20:00,42.67,42.67,42.52,42.58,592200.0,31.6773,31.6773,31.566,31.6105,592200.0
2010-09-22 10:25:00,42.57,42.58,42.38,42.4,415400.0,31.6031,31.6105,31.462,31.4769,415400.0
2010-09-22 10:30:00,42.4,42.4,42.25,42.3,569200.0,31.4769,31.4769,31.3655,31.4027,569200.0
2010-09-22 10:35:00,42.3,42.31,42.11,42.21,411800.0,31.4027,31.4101,31.2616,31.3358,411800.0
2010-09-22 10:40:00,42.23,42.35,42.21,42.32,369200.0,31.3507,31.4398,31.3358,31.4175,369200.0
2010-09-22 10:45:00,42.31,42.43,42.3,42.36,278600.0,31.4101,31.4992,31.4027,31.4472,278600.0
2010-09-22 10:50:00,42.36,42.49,42.33,42.45,372800.0,31.4472,31.5437,31.4249,31.514,372800.0
2010-09-22 10:55:00,42.45,42.46,42.41,42.45,141400.0,31.514,31.5214,31.4843,31.514,141400.0
2010-09-22 11:00:00,42.44,42.54,42.44,42.45,270800.0,31.5066,31.5808,31.5066,31.514,270800.0
2010-09-22 11:05:00,42.45,42.52,42.35,42.38,233800.0,31.514,31.566,31.4398,31.462,233800.0
2010-09-22 11:10:00,42.38,42.45,42.15,42.22,320400.0,31.462,31.514,31.2913,31.3433,320400.0
2010-09-22 11:15:00,42.22,42.28,42.2,42.26,171000.0,31.3433,31.3878,31.3284,31.373,171000.0
2010-09-22 11:20:00,42.26,42.29,42.13,42.17,234600.0,31.373,31.3952,31.2764,31.3061,234600.0
2010-09-22 11:25:00,42.17,42.24,42.13,42.24,346200.0,31.3061,31.3581,31.2764,31.3581,346200.0
2010-09-22 11:30:00,42.24,42.24,42.13,42.17,168600.0,31.3581,31.3581,31.2764,31.3061,168600.0
2010-09-22 11:35:00,42.16,42.33,42.1,42.28,315400.0,31.2987,31.4249,31.2542,31.3878,315400.0
2010-09-22 11:40:00,42.27,42.29,42.23,42.25,112400.0,31.3804,31.3952,31.3507,31.3655,112400.0
2010-09-22 11:45:00,42.25,42.27,42.1,42.1,143400.0,31.3655,31.3804,31.2542,31.2542,143400.0
2010-09-22 11:50:00,42.1,42.21,42.05,42.18,257400.0,31.2542,31.3358,31.2171,31.3136,257400.0
2010-09-22 11:55:00,42.18,42.3,42.18,42.3,147600.0,31.3136,31.4027,31.3136,31.4027,147600.0
2010-09-22 12:00:00,42.29,42.32,42.21,42.24,143800.0,31.3952,31.4175,31.3358,31.3581,143800.0
2010-09-22 12:05:00,42.23,42.25,42.17,42.23,76000.0,31.3507,31.3655,31.3061,31.3507,76000.0
2010-09-22 12:10:00,42.22,42.29,42.17,42.29,89800.0,31.3433,31.3952,31.3061,31.3952,89800.0
2010-09-22 12:15:00,42.27,42.37,42.27,42.35,162200.0,31.3804,31.4546,31.3804,31.4398,162200.0
2010-09-22 12:20:00,42.36,42.39,42.34,42.37,195200.0,31.4472,31.4695,31.4323,31.4546,195200.0
2010-09-22 12:25:00,42.37,42.38,42.35,42.37,84000.0,31.4546,31.462,31.4398,31.4546,84000.0
2010-09-22 12:30:00,42.37,42.42,42.35,42.4,127400.0,31.4546,31.4917,31.4398,31.4769,127400.0
2010-09-22 12:35:00,42.4,42.47,42.37,42.42,259400.0,31.4769,31.5289,31.4546,31.4917,259400.0
2010-09-22 12:40:00,42.41,42.48,42.39,42.43,116200.0,31.4843,31.5363,31.4695,31.4992,116200.0
2010-09-22 12:45:00,42.43,42.43,42.37,42.38,70000.0,31.4992,31.4992,31.4546,31.462,70000.0
2010-09-22 12:50:00,42.38,42.41,42.31,42.34,108800.0,31.462,31.4843,31.4101,31.4323,108800.0
2010-09-22 12:55:00,42.34,42.4,42.34,42.35,31800.0,31.4323,31.4769,31.4323,31.4398,31800.0
2010-09-22 13:00:00,42.34,42.4,42.33,42.38,63000.0,31.4323,31.4769,31.4249,31.462,63000.0
2010-09-22 13:05:00,42.38,42.41,42.28,42.33,119800.0,31.462,31.4843,31.3878,31.4249,119800.0
2010-09-22 13:10:00,42.33,42.38,42.31,42.32,101000.0,31.4249,31.462,31.4101,31.4175,101000.0
2010-09-22 13:15:00,42.31,42.32,42.2,42.23,175600.0,31.4101,31.4175,31.3284,31.3507,175600.0
2010-09-22 13:20:00,42.23,42.26,42.23,42.24,94800.0,31.3507,31.373,31.3507,31.3581,94800.0
2010-09-22 13:25:00,42.24,42.33,42.22,42.29,100200.0,31.3581,31.4249,31.3433,31.3952,100200.0
2010-09-22 13:30:00,42.29,42.35,42.28,42.34,150400.0,31.3952,31.4398,31.3878,31.4323,150400.0
2010-09-22 13:35:00,42.35,42.37,42.3,42.32,135000.0,31.4398,31.4546,31.4027,31.4175,135000.0
2010-09-22 13:40:00,42.33,42.33,42.24,42.25,119400.0,31.4249,31.4249,31.3581,31.3655,119400.0
2010-09-22 13:45:00,42.25,42.35,42.24,42.35,69800.0,31.3655,31.4398,31.3581,31.4398,69800.0
2010-09-22 13:50:00,42.34,42.35,42.31,42.33,114400.0,31.4323,31.4398,31.4101,31.4249,114400.0
2010-09-22 13:55:00,42.33,42.33,42.27,42.31,69800.0,31.4249,31.4249,31.3804,31.4101,69800.0
2010-09-22 14:00:00,42.31,42.31,42.2,42.2,87800.0,31.4101,31.4101,31.3284,31.3284,87800.0
2010-09-22 14:05:00,42.19,42.24,42.13,42.15,206000.0,31.321,31.3581,31.2764,31.2913,206000.0
2010-09-22 14:10:00,42.15,42.15,42.04,42.11,233000.0,31.2913,31.2913,31.2096,31.2616,233000.0
2010-09-22 14:15:00,42.11,42.13,42.0,42.0,171600.0,31.2616,31.2764,31.1799,31.1799,171600.0
2010-09-22 14:20:00,42.0,42.12,41.98,42.06,182800.0,31.1799,31.269,31.1651,31.2245,182800.0
2010-09-22 14:25:00,42.06,42.09,42.02,42.05,120600.0,31.2245,31.2468,31.1948,31.2171,120600.0
2010-09-22 14:30:00,42.05,42.09,41.99,42.03,226000.0,31.2171,31.2468,31.1725,31.2022,226000.0
2010-09-22 14:35:00,42.03,42.17,42.03,42.13,196600.0,31.2022,31.3061,31.2022,31.2764,196600.0
2010-09-22 14:40:00,42.14,42.26,42.12,42.22,339200.0,31.2839,31.373,31.269,31.3433,339200.0
2010-09-22 14:45:00,42.22,42.23,42.17,42.17,108800.0,31.3433,31.3507,31.3061,31.3061,108800.0
2010-09-22 14:50:00,42.17,42.22,42.17,42.18,57400.0,31.3061,31.3433,31.3061,31.3136,57400.0
2010-09-22 14:55:00,42.18,42.31,42.17,42.31,214800.0,31.3136,31.4101,31.3061,31.4101,214800.0
2010-09-22 15:00:00,42.3,42.32,42.27,42.29,160600.0,31.4027,31.4175,31.3804,31.3952,160600.0
2010-09-22 15:05:00,42.29,42.34,42.2,42.22,184400.0,31.3952,31.4323,31.3284,31.3433,184400.0
2010-09-22 15:10:00,42.23,42.29,42.17,42.24,177200.0,31.3507,31.3952,31.3061,31.3581,177200.0
2010-09-22 15:15:00,42.24,42.27,42.17,42.17,222400.0,31.3581,31.3804,31.3061,31.3061,222400.0
2010-09-22 15:20:00,42.17,42.19,42.13,42.13,210000.0,31.3061,31.321,31.2764,31.2764,210000.0
2010-09-22 15:25:00,42.13,42.18,42.12,42.15,101800.0,31.2764,31.3136,31.269,31.2913,101800.0
2010-09-22 15:30:00,42.15,42.23,42.13,42.22,224800.0,31.2913,31.3507,31.2764,31.3433,224800.0
2010-09-22 15:35:00,42.22,42.27,42.2,42.27,284400.0,31.3433,31.3804,31.3284,31.3804,284400.0
2010-09-22 15:40:00,42.27,42.29,42.24,42.27,199400.0,31.3804,31.3952,31.3581,31.3804,199400.0
2010-09-22 15:45:00,42.27,42.27,42.18,42.18,301000.0,31.3804,31.3804,31.3136,31.3136,301000.0
2010-09-22 15:50:00,42.18,42.22,42.16,42.2,335000.0,31.3136,31.3433,31.2987,31.3284,335000.0
2010-09-22 15:55:00,42.21,42.26,42.2,42.25,461000.0,31.3358,31.373,31.3284,31.3655,461000.0
2010-09-23 09:30:00,41.6,41.76,41.31,41.56,1398200.0,30.883,31.0018,30.6677,30.8533,1398200.0
2010-09-23 09:35:00,41.57,41.59,41.35,41.43,552600.0,30.8607,30.8756,30.6974,30.7568,552600.0
2010-09-23 09:40:00,41.43,41.51,41.35,41.42,417400.0,30.7568,30.8162,30.6974,30.7494,417400.0
2010-09-23 09:45:00,41.42,41.42,41.31,41.38,435400.0,30.7494,30.7494,30.6677,30.7197,435400.0
2010-09-23 09:50:00,41.37,41.48,41.17,41.17,512200.0,30.7122,30.7939,30.5638,30.5638,512200.0
2010-09-23 09:55:00,41.16,41.21,40.97,41.03,668400.0,30.5563,30.5935,30.4153,30.4598,668400.0
2010-09-23 10:00:00,41.04,41.25,41.04,41.1,754600.0,30.4673,30.6232,30.4673,30.5118,754600.0
2010-09-23 10:05:00,41.1,41.24,41.06,41.18,502400.0,30.5118,30.6157,30.4821,30.5712,502400.0
2010-09-23 10:10:00,41.19,41.34,41.19,41.34,505400.0,30.5786,30.69,30.5786,30.69,505400.0
2010-09-23 10:15:00,41.33,41.43,41.31,41.39,433800.0,30.6825,30.7568,30.6677,30.7271,433800.0
2010-09-23 10:20:00,41.38,41.56,41.37,41.52,416200.0,30.7197,30.8533,30.7122,30.8236,416200.0
2010-09-23 10:25:00,41.51,41.72,41.49,41.7,436000.0,30.8162,30.9721,30.8013,30.9572,436000.0
2010-09-23 10:30:00,41.71,41.94,41.63,41.85,814400.0,30.9646,31.1354,30.9053,31.0686,814400.0
2010-09-23 10:35:00,41.85,42.08,41.85,42.05,565400.0,31.0686,31.2393,31.0686,31.2171,565400.0
2010-09-23 10:40:00,42.05,42.15,42.02,42.13,454600.0,31.2171,31.2913,31.1948,31.2764,454600.0
2010-09-23 10:45:00,42.13,42.29,42.13,42.17,857200.0,31.2764,31.3952,31.2764,31.3061,857200.0
2010-09-23 10:50:00,42.16,42.21,42.07,42.08,769200.0,31.2987,31.3358,31.2319,31.2393,769200.0
2010-09-23 10:55:00,42.08,42.13,42.04,42.12,331000.0,31.2393,31.2764,31.2096,31.269,331000.0
2010-09-23 11:00:00,42.12,42.13,42.05,42.07,279000.0,31.269,31.2764,31.2171,31.2319,279000.0
2010-09-23 11:05:00,42.07,42.24,42.07,42.24,196800.0,31.2319,31.3581,31.2319,31.3581,196800.0
2010-09-23 11:10:00,42.24,42.24,42.17,42.21,191200.0,31.3581,31.3581,31.3061,31.3358,191200.0
2010-09-23 11:15:00,42.22,42.27,42.17,42.27,137800.0,31.3433,31.3804,31.3061,31.3804,137800.0
2010-09-23 11:20:00,42.27,42.42,42.27,42.35,343800.0,31.3804,31.4917,31.3804,31.4398,343800.0
2010-09-23 11:25:00,42.34,42.48,42.32,42.45,315000.0,31.4323,31.5363,31.4175,31.514,315000.0
2010-09-23 11:30:00,42.45,42.48,42.43,42.47,199000.0,31.514,31.5363,31.4992,31.5289,199000.0
2010-09-23 11:35:00,42.48,42.49,42.43,42.45,247400.0,31.5363,31.5437,31.4992,31.514,247400.0
2010-09-23 11:40:00,42.45,42.48,42.35,42.38,249800.0,31.514,31.5363,31.4398,31.462,249800.0
2010-09-23 11:45:00,42.36,42.45,42.36,42.41,161400.0,31.4472,31.514,31.4472,31.4843,161400.0
2010-09-23 11:50:00,42.42,42.47,42.4,42.45,134400.0,31.4917,31.5289,31.4769,31.514,134400.0
2010-09-23 11:55:00,42.45,42.47,42.38,42.4,147200.0,31.514,31.5289,31.462,31.4769,147200.0
2010-09-23 12:00:00,42.4,42.43,42.37,42.41,154200.0,31.4769,31.4992,31.4546,31.4843,154200.0
2010-09-23 12:05:00,42.41,42.41,42.35,42.4,135000.0,31.4843,31.4843,31.4398,31.4769,135000.0
2010-09-23 12:10:00,42.4,42.49,42.38,42.46,263200.0,31.4769,31.5437,31.462,31.5214,263200.0
2010-09-23 12:15:00,42.46,42.5,42.45,42.48,192200.0,31.5214,31.5511,31.514,31.5363,192200.0
2010-09-23 12:20:00,42.48,42.49,42.43,42.48,225800.0,31.5363,31.5437,31.4992,31.5363,225800.0
2010-09-23 12:25:00,42.48,42.49,42.47,42.49,121600.0,31.5363,31.5437,31.5289,31.5437,121600.0
2010-09-23 12:30:00,42.49,42.6,42.49,42.56,542800.0,31.5437,31.6254,31.5437,31.5957,542800.0
2010-09-23 12:35:00,42.56,42.62,42.55,42.55,206000.0,31.5957,31.6402,31.5882,31.5882,206000.0
2010-09-23 12:40:00,42.55,42.6,42.55,42.57,101000.0,31.5882,31.6254,31.5882,31.6031,101000.0
2010-09-23 12:45:00,42.57,42.59,42.54,42.54,90000.0,31.6031,31.6179,31.5808,31.5808,90000.0
2010-09-23 12:50:00,42.55,42.58,42.52,42.55,113600.0,31.5882,31.6105,31.566,31.5882,113600.0
2010-09-23 12:55:00,42.54,42.59,42.54,42.54,61200.0,31.5808,31.6179,31.5808,31.5808,61200.0
2010-09-23 13:00:00,42.54,42.58,42.53,42.57,80400.0,31.5808,31.6105,31.5734,31.6031,80400.0
2010-09-23 13:05:00,42.56,42.57,42.54,42.55,65200.0,31.5957,31.6031,31.5808,31.5882,65200.0
2010-09-23 13:10:00,42.55,42.56,42.52,42.55,60600.0,31.5882,31.5957,31.566,31.5882,60600.0
2010-09-23 13:15:00,42.55,42.57,42.51,42.54,133600.0,31.5882,31.6031,31.5586,31.5808,133600.0
2010-09-23 13:20:00,42.53,42.59,42.52,42.58,95600.0,31.5734,31.6179,31.566,31.6105,95600.0
2010-09-23 13:25:00,42.57,42.59,42.55,42.55,84200.0,31.6031,31.6179,31.5882,31.5882,84200.0
2010-09-23 13:30:00,42.55,42.56,42.46,42.48,166600.0,31.5882,31.5957,31.5214,31.5363,166600.0
2010-09-23 13:35:00,42.48,42.53,42.47,42.53,76800.0,31.5363,31.5734,31.5289,31.5734,76800.0
2010-09-23 13:40:00,42.52,42.54,42.48,42.48,74200.0,31.566,31.5808,31.5363,31.5363,74200.0
2010-09-23 13:45:00,42.48,42.48,42.38,42.4,198400.0,31.5363,31.5363,31.462,31.4769,198400.0
2010-09-23 13:50:00,42.4,42.42,42.33,42.38,176600.0,31.4769,31.4917,31.4249,31.462,176600.0
2010-09-23 13:55:00,42.38,42.41,42.37,42.37,71400.0,31.462,31.4843,31.4546,31.4546,71400.0
2010-09-23 14:00:00,42.37,42.44,42.37,42.43,92200.0,31.4546,31.5066,31.4546,31.4992,92200.0
2010-09-23 14:05:00,42.42,42.43,42.37,42.4,167400.0,31.4917,31.4992,31.4546,31.4769,167400.0
2010-09-23 14:10:00,42.41,42.46,42.4,42.43,93200.0,31.4843,31.5214,31.4769,31.4992,93200.0
2010-09-23 14:15:00,42.43,42.46,42.42,42.44,61400.0,31.4992,31.5214,31.4917,31.5066,61400.0
2010-09-23 14:20:00,42.45,42.55,42.44,42.54,179600.0,31.514,31.5882,31.5066,31.5808,179600.0
2010-09-23 14:25:00,42.54,42.55,42.51,42.52,117200.0,31.5808,31.5882,31.5586,31.566,117200.0
2010-09-23 14:30:00,42.51,42.55,42.51,42.53,80800.0,31.5586,31.5882,31.5586,31.5734,80800.0
2010-09-23 14:35:00,42.53,42.57,42.45,42.46,129000.0,31.5734,31.6031,31.514,31.5214,129000.0
2010-09-23 14:40:00,42.46,42.47,42.41,42.43,227400.0,31.5214,31.5289,31.4843,31.4992,227400.0
2010-09-23 14:45:00,42.43,42.45,42.34,42.37,180000.0,31.4992,31.514,31.4323,31.4546,180000.0
2010-09-23 14:50:00,42.37,42.38,42.25,42.27,237800.0,31.4546,31.462,31.3655,31.3804,237800.0
2010-09-23 14:55:00,42.28,42.32,42.23,42.24,261000.0,31.3878,31.4175,31.3507,31.3581,261000.0
2010-09-23 15:00:00,42.24,42.27,42.24,42.26,202600.0,31.3581,31.3804,31.3581,31.373,202600.0
2010-09-23 15:05:00,42.26,42.26,42.16,42.21,268800.0,31.373,31.373,31.2987,31.3358,268800.0
2010-09-23 15:10:00,42.21,42.26,42.19,42.23,200400.0,31.3358,31.373,31.321,31.3507,200400.0
2010-09-23 15:15:00,42.23,42.25,42.16,42.25,185600.0,31.3507,31.3655,31.2987,31.3655,185600.0
2010-09-23 15:20:00,42.25,42.27,42.22,42.25,208200.0,31.3655,31.3804,31.3433,31.3655,208200.0
2010-09-23 15:25:00,42.24,42.26,42.18,42.19,191400.0,31.3581,31.373,31.3136,31.321,191400.0
2010-09-23 15:30:00,42.2,42.21,42.08,42.1,338000.0,31.3284,31.3358,31.2393,31.2542,338000.0
2010-09-23 15:35:00,42.1,42.1,42.01,42.04,291800.0,31.2542,31.2542,31.1874,31.2096,291800.0
2010-09-23 15:40:00,42.04,42.15,42.02,42.07,312800.0,31.2096,31.2913,31.1948,31.2319,312800.0
2010-09-23 15:45:00,42.07,42.18,42.06,42.15,240200.0,31.2319,31.3136,31.2245,31.2913,240200.0
2010-09-23 15:50:00,42.14,42.17,42.1,42.1,325800.0,31.2839,31.3061,31.2542,31.2542,325800.0
2010-09-23 15:55:00,42.1,42.15,42.1,42.13,479200.0,31.2542,31.2913,31.2542,31.2764,479200.0
2010-09-24 09:30:00,43.0,43.13,42.88,43.08,1196600.0,31.9223,32.0188,31.8332,31.9817,1196600.0
2010-09-24 09:35:00,43.07,43.51,43.05,43.39,1043000.0,31.9743,32.3009,31.9594,32.2118,1043000.0
2010-09-24 09:40:00,43.39,43.53,43.31,43.53,555800.0,32.2118,32.3158,32.1525,32.3158,555800.0
2010-09-24 09:45:00,43.52,43.7,43.46,43.47,715000.0,32.3084,32.442,32.2638,32.2712,715000.0
2010-09-24 09:50:00,43.48,43.58,43.44,43.54,435600.0,32.2787,32.3529,32.249,32.3232,435600.0
2010-09-24 09:55:00,43.54,43.59,43.52,43.58,387200.0,32.3232,32.3603,32.3084,32.3529,387200.0
2010-09-24 10:00:00,43.56,43.63,43.54,43.6,355600.0,32.3381,32.39,32.3232,32.3677,355600.0
2010-09-24 10:05:00,43.6,43.69,43.59,43.65,286600.0,32.3677,32.4346,32.3603,32.4049,286600.0
2010-09-24 10:10:00,43.65,43.74,43.56,43.59,443200.0,32.4049,32.4717,32.3381,32.3603,443200.0
2010-09-24 10:15:00,43.57,43.64,43.49,43.52,345200.0,32.3455,32.3974,32.2861,32.3084,345200.0
2010-09-24 10:20:00,43.52,43.62,43.49,43.6,252200.0,32.3084,32.3826,32.2861,32.3677,252200.0
2010-09-24 10:25:00,43.6,43.67,43.55,43.65,226800.0,32.3677,32.4197,32.3306,32.4049,226800.0
2010-09-24 10:30:00,43.65,43.66,43.6,43.6,275200.0,32.4049,32.4123,32.3677,32.3677,275200.0
2010-09-24 10:35:00,43.6,43.64,43.59,43.6,230800.0,32.3677,32.3974,32.3603,32.3677,230800.0
2010-09-24 10:40:00,43.6,43.65,43.52,43.56,258400.0,32.3677,32.4049,32.3084,32.3381,258400.0
2010-09-24 10:45:00,43.57,43.6,43.52,43.54,129400.0,32.3455,32.3677,32.3084,32.3232,129400.0
2010-09-24 10:50:00,43.54,43.59,43.41,43.43,297400.0,32.3232,32.3603,32.2267,32.2415,297400.0
2010-09-24 10:55:00,43.42,43.44,43.32,43.32,356600.0,32.2341,32.249,32.1599,32.1599,356600.0
2010-09-24 11:00:00,43.32,43.41,43.26,43.39,318200.0,32.1599,32.2267,32.1153,32.2118,318200.0
2010-09-24 11:05:00,43.39,43.4,43.31,43.33,244800.0,32.2118,32.2193,32.1525,32.1673,244800.0
2010-09-24 11:10:00,43.34,43.34,43.23,43.24,275000.0,32.1747,32.1747,32.0931,32.1005,275000.0
2010-09-24 11:15:00,43.24,43.26,43.17,43.23,471000.0,32.1005,32.1153,32.0485,32.0931,471000.0
2010-09-24 11:20:00,43.24,43.29,43.19,43.25,248200.0,32.1005,32.1376,32.0634,32.1079,248200.0
2010-09-24 11:25:00,43.25,43.38,43.25,43.36,181800.0,32.1079,32.2044,32.1079,32.1896,181800.0
2010-09-24 11:30:00,43.36,43.38,43.33,43.33,124400.0,32.1896,32.2044,32.1673,32.1673,124400.0
2010-09-24 11:35:00,43.34,43.34,43.26,43.33,145000.0,32.1747,32.1747,32.1153,32.1673,145000.0
2010-09-24 11:40:00,43.33,43.35,43.27,43.28,72400.0,32.1673,32.1822,32.1228,32.1302,72400.0
2010-09-24 11:45:00,43.28,43.33,43.27,43.3,75000.0,32.1302,32.1673,32.1228,32.145,75000.0
2010-09-24 11:50:00,43.31,43.31,43.24,43.3,105600.0,32.1525,32.1525,32.1005,32.145,105600.0
2010-09-24 11:55:00,43.28,43.31,43.23,43.25,154200.0,32.1302,32.1525,32.0931,32.1079,154200.0
2010-09-24 12:00:00,43.24,43.27,43.22,43.26,90400.0,32.1005,32.1228,32.0856,32.1153,90400.0
2010-09-24 12:05:00,43.26,43.28,43.23,43.24,116200.0,32.1153,32.1302,32.0931,32.1005,116200.0
2010-09-24 12:10:00,43.24,43.33,43.23,43.31,154200.0,32.1005,32.1673,32.0931,32.1525,154200.0
2010-09-24 12:15:00,43.31,43.38,43.31,43.37,124000.0,32.1525,32.2044,32.1525,32.197,124000.0
2010-09-24 12:20:00,43.36,43.38,43.33,43.35,128000.0,32.1896,32.2044,32.1673,32.1822,128000.0
2010-09-24 12:25:00,43.35,43.44,43.35,43.42,153800.0,32.1822,32.249,32.1822,32.2341,153800.0
2010-09-24 12:30:00,43.43,43.52,43.43,43.51,335000.0,32.2415,32.3084,32.2415,32.3009,335000.0
2010-09-24 12:35:00,43.5,43.5,43.4,43.42,232200.0,32.2935,32.2935,32.2193,32.2341,232200.0
2010-09-24 12:40:00,43.42,43.45,43.36,43.45,183000.0,32.2341,32.2564,32.1896,32.2564,183000.0
2010-09-24 12:45:00,43.45,43.49,43.43,43.47,143200.0,32.2564,32.2861,32.2415,32.2712,143200.0
2010-09-24 12:50:00,43.46,43.48,43.42,43.46,95800.0,32.2638,32.2787,32.2341,32.2638,95800.0
2010-09-24 12:55:00,43.47,43.51,43.44,43.51,118800.0,32.2712,32.3009,32.249,32.3009,118800.0
2010-09-24 13:00:00,43.51,43.6,43.51,43.57,178200.0,32.3009,32.3677,32.3009,32.3455,178200.0
2010-09-24 13:05:00,43.57,43.58,43.52,43.53,129600.0,32.3455,32.3529,32.3084,32.3158,129600.0
2010-09-24 13:10:00,43.53,43.57,43.52,43.56,71400.0,32.3158,32.3455,32.3084,32.3381,71400.0
2010-09-24 13:15:00,43.56,43.59,43.5,43.57,122800.0,32.3381,32.3603,32.2935,32.3455,122800.0
2010-09-24 13:20:00,43.56,43.56,43.52,43.55,76000.0,32.3381,32.3381,32.3084,32.3306,76000.0
2010-09-24 13:25:00,43.55,43.62,43.55,43.61,82600.0,32.3306,32.3826,32.3306,32.3752,82600.0
2010-09-24 13:30:00,43.61,43.65,43.59,43.64,130800.0,32.3752,32.4049,32.3603,32.3974,130800.0
2010-09-24 13:35:00,43.65,43.66,43.62,43.65,142600.0,32.4049,32.4123,32.3826,32.4049,142600.0
2010-09-24 13:40:00,43.65,43.65,43.59,43.62,80600.0,32.4049,32.4049,32.3603,32.3826,80600.0
2010-09-24 13:45:00,43.62,43.62,43.54,43.56,95000.0,32.3826,32.3826,32.3232,32.3381,95000.0
2010-09-24 13:50:00,43.56,43.57,43.51,43.52,83800.0,32.3381,32.3455,32.3009,32.3084,83800.0
2010-09-24 13:55:00,43.54,43.56,43.51,43.53,77000.0,32.3232,32.3381,32.3009,32.3158,77000.0
2010-09-24 14:00:00,43.54,43.57,43.52,43.54,156800.0,32.3232,32.3455,32.3084,32.3232,156800.0
2010-09-24 14:05:00,43.55,43.58,43.46,43.48,181600.0,32.3306,32.3529,32.2638,32.2787,181600.0
2010-09-24 14:10:00,43.46,43.49,43.43,43.48,114800.0,32.2638,32.2861,32.2415,32.2787,114800.0
2010-09-24 14:15:00,43.47,43.49,43.45,43.47,56800.0,32.2712,32.2861,32.2564,32.2712,56800.0
2010-09-24 14:20:00,43.47,43.47,43.43,43.45,72600.0,32.2712,32.2712,32.2415,32.2564,72600.0
2010-09-24 14:25:00,43.45,43.49,43.43,43.46,127600.0,32.2564,32.2861,32.2415,32.2638,127600.0
2010-09-24 14:30:00,43.46,43.51,43.45,43.49,111600.0,32.2638,32.3009,32.2564,32.2861,111600.0
2010-09-24 14:35:00,43.49,43.52,43.47,43.49,142600.0,32.2861,32.3084,32.2712,32.2861,142600.0
2010-09-24 14:40:00,43.49,43.52,43.48,43.51,122800.0,32.2861,32.3084,32.2787,32.3009,122800.0
2010-09-24 14:45:00,43.51,43.54,43.47,43.47,109400.0,32.3009,32.3232,32.2712,32.2712,109400.0
2010-09-24 14:50:00,43.48,43.48,43.4,43.4,180600.0,32.2787,32.2787,32.2193,32.2193,180600.0
2010-09-24 14:55:00,43.4,43.43,43.38,43.42,171000.0,32.2193,32.2415,32.2044,32.2341,171000.0
2010-09-24 15:00:00,43.42,43.43,43.35,43.36,154000.0,32.2341,32.2415,32.1822,32.1896,154000.0
2010-09-24 15:05:00,43.36,43.37,43.31,43.32,161600.0,32.1896,32.197,32.1525,32.1599,161600.0
2010-09-24 15:10:00,43.32,43.32,43.27,43.29,210000.0,32.1599,32.1599,32.1228,32.1376,210000.0
2010-09-24 15:15:00,43.29,43.35,43.25,43.33,265800.0,32.1376,32.1822,32.1079,32.1673,265800.0
2010-09-24 15:20:00,43.34,43.35,43.27,43.27,139600.0,32.1747,32.1822,32.1228,32.1228,139600.0
2010-09-24 15:25:00,43.27,43.32,43.22,43.24,260600.0,32.1228,32.1599,32.0856,32.1005,260600.0
2010-09-24 15:30:00,43.23,43.26,43.22,43.26,251400.0,32.0931,32.1153,32.0856,32.1153,251400.0
2010-09-24 15:35:00,43.26,43.36,43.25,43.35,264400.0,32.1153,32.1896,32.1079,32.1822,264400.0
2010-09-24 15:40:00,43.35,43.37,43.27,43.28,295600.0,32.1822,32.197,32.1228,32.1302,295600.0
2010-09-24 15:45:00,43.29,43.39,43.26,43.35,376000.0,32.1376,32.2118,32.1153,32.1822,376000.0
2010-09-24 15:50:00,43.35,43.37,43.3,43.32,387600.0,32.1822,32.197,32.145,32.1599,387600.0
2010-09-24 15:55:00,43.31,43.32,43.22,43.26,922600.0,32.1525,32.1599,32.0856,32.1153,922600.0
2010-09-27 09:30:00,43.18,43.25,42.98,43.01,491200.0,32.0559,32.1079,31.9075,31.9297,491200.0
2010-09-27 09:35:00,43.01,43.08,42.88,42.91,389600.0,31.9297,31.9817,31.8332,31.8555,389600.0
2010-09-27 09:40:00,42.93,43.06,42.9,43.02,520400.0,31.8704,31.9669,31.8481,31.9372,520400.0
2010-09-27 09:45:00,43.02,43.13,42.99,43.13,285800.0,31.9372,32.0188,31.9149,32.0188,285800.0
2010-09-27 09:50:00,43.13,43.32,43.09,43.32,365800.0,32.0188,32.1599,31.9891,32.1599,365800.0
2010-09-27 09:55:00,43.32,43.36,43.13,43.17,441600.0,32.1599,32.1896,32.0188,32.0485,441600.0
2010-09-27 10:00:00,43.16,43.22,43.12,43.2,212000.0,32.0411,32.0856,32.0114,32.0708,212000.0
2010-09-27 10:05:00,43.2,43.33,43.19,43.3,142000.0,32.0708,32.1673,32.0634,32.145,142000.0
2010-09-27 10:10:00,43.3,43.32,43.19,43.21,175200.0,32.145,32.1599,32.0634,32.0782,175200.0
2010-09-27 10:15:00,43.21,43.24,43.15,43.24,154400.0,32.0782,32.1005,32.0337,32.1005,154400.0
2010-09-27 10:20:00,43.24,43.3,43.21,43.3,181400.0,32.1005,32.145,32.0782,32.145,181400.0
2010-09-27 10:25:00,43.3,43.41,43.24,43.38,388400.0,32.145,32.2267,32.1005,32.2044,388400.0
2010-09-27 10:30:00,43.38,43.38,43.28,43.36,197600.0,32.2044,32.2044,32.1302,32.1896,197600.0
2010-09-27 10:35:00,43.37,43.44,43.2,43.44,282200.0,32.197,32.249,32.0708,32.249,282200.0
2010-09-27 10:40:00,43.44,43.62,43.41,43.62,329800.0,32.249,32.3826,32.2267,32.3826,329800.0
2010-09-27 10:45:00,43.62,43.64,43.49,43.49,320200.0,32.3826,32.3974,32.2861,32.2861,320200.0
2010-09-27 10:50:00,43.49,43.6,43.47,43.6,205400.0,32.2861,32.3677,32.2712,32.3677,205400.0
2010-09-27 10:55:00,43.6,43.65,43.59,43.6,230000.0,32.3677,32.4049,32.3603,32.3677,230000.0
2010-09-27 11:00:00,43.6,43.62,43.54,43.61,248200.0,32.3677,32.3826,32.3232,32.3752,248200.0
2010-09-27 11:05:00,43.61,43.62,43.54,43.54,111600.0,32.3752,32.3826,32.3232,32.3232,111600.0
2010-09-27 11:10:00,43.54,43.59,43.48,43.49,158800.0,32.3232,32.3603,32.2787,32.2861,158800.0
2010-09-27 11:15:00,43.49,43.49,43.4,43.44,191200.0,32.2861,32.2861,32.2193,32.249,191200.0
2010-09-27 11:20:00,43.44,43.52,43.38,43.51,186200.0,32.249,32.3084,32.2044,32.3009,186200.0
2010-09-27 11:25:00,43.51,43.52,43.42,43.51,108000.0,32.3009,32.3084,32.2341,32.3009,108000.0
2010-09-27 11:30:00,43.49,43.52,43.41,43.41,69800.0,32.2861,32.3084,32.2267,32.2267,69800.0
2010-09-27 11:35:00,43.41,43.43,43.31,43.31,169000.0,32.2267,32.2415,32.1525,32.1525,169000.0
2010-09-27 11:40:00,43.31,43.31,43.18,43.21,257000.0,32.1525,32.1525,32.0559,32.0782,257000.0
2010-09-27 11:45:00,43.21,43.27,43.2,43.23,109000.0,32.0782,32.1228,32.0708,32.0931,109000.0
2010-09-27 11:50:00,43.22,43.26,43.2,43.26,62200.0,32.0856,32.1153,32.0708,32.1153,62200.0
2010-09-27 11:55:00,43.25,43.27,43.22,43.24,137800.0,32.1079,32.1228,32.0856,32.1005,137800.0
2010-09-27 12:00:00,43.24,43.31,43.23,43.31,103400.0,32.1005,32.1525,32.0931,32.1525,103400.0
2010-09-27 12:05:00,43.31,43.31,43.24,43.24,75600.0,32.1525,32.1525,32.1005,32.1005,75600.0
2010-09-27 12:10:00,43.24,43.27,43.2,43.23,107800.0,32.1005,32.1228,32.0708,32.0931,107800.0
2010-09-27 12:15:00,43.23,43.27,43.23,43.27,61000.0,32.0931,32.1228,32.0931,32.1228,61000.0
2010-09-27 12:20:00,43.27,43.27,43.21,43.23,87400.0,32.1228,32.1228,32.0782,32.0931,87400.0
2010-09-27 12:25:00,43.24,43.26,43.2,43.24,71200.0,32.1005,32.1153,32.0708,32.1005,71200.0
2010-09-27 12:30:00,43.24,43.25,43.23,43.25,116200.0,32.1005,32.1079,32.0931,32.1079,116200.0
2010-09-27 12:35:00,43.25,43.27,43.24,43.24,64600.0,32.1079,32.1228,32.1005,32.1005,64600.0
2010-09-27 12:40:00,43.24,43.26,43.21,43.21,99800.0,32.1005,32.1153,32.0782,32.0782,99800.0
2010-09-27 12:45:00,43.21,43.26,43.21,43.24,80800.0,32.0782,32.1153,32.0782,32.1005,80800.0
2010-09-27 12:50:00,43.24,43.24,43.19,43.21,106600.0,32.1005,32.1005,32.0634,32.0782,106600.0
2010-09-27 12:55:00,43.21,43.24,43.19,43.23,66400.0,32.0782,32.1005,32.0634,32.0931,66400.0
2010-09-27 13:00:00,43.22,43.23,43.18,43.22,90000.0,32.0856,32.0931,32.0559,32.0856,90000.0
2010-09-27 13:05:00,43.22,43.25,43.21,43.21,76600.0,32.0856,32.1079,32.0782,32.0782,76600.0
2010-09-27 13:10:00,43.21,43.24,43.17,43.23,83800.0,32.0782,32.1005,32.0485,32.0931,83800.0
2010-09-27 13:15:00,43.23,43.25,43.22,43.24,48600.0,32.0931,32.1079,32.0856,32.1005,48600.0
2010-09-27 13:20:00,43.24,43.29,43.21,43.27,73200.0,32.1005,32.1376,32.0782,32.1228,73200.0
2010-09-27 13:25:00,43.27,43.27,43.24,43.25,32000.0,32.1228,32.1228,32.1005,32.1079,32000.0
2010-09-27 13:30:00,43.24,43.29,43.24,43.27,48200.0,32.1005,32.1376,32.1005,32.1228,48200.0
2010-09-27 13:35:00,43.27,43.27,43.19,43.2,107200.0,32.1228,32.1228,32.0634,32.0708,107200.0
2010-09-27 13:40:00,43.2,43.24,43.17,43.24,126600.0,32.0708,32.1005,32.0485,32.1005,126600.0
2010-09-27 13:45:00,43.24,43.31,43.24,43.25,100800.0,32.1005,32.1525,32.1005,32.1079,100800.0
2010-09-27 13:50:00,43.26,43.33,43.24,43.33,88600.0,32.1153,32.1673,32.1005,32.1673,88600.0
2010-09-27 13:55:00,43.33,43.35,43.27,43.29,126000.0,32.1673,32.1822,32.1228,32.1376,126000.0
2010-09-27 14:00:00,43.27,43.35,43.27,43.35,109800.0,32.1228,32.1822,32.1228,32.1822,109800.0
2010-09-27 14:05:00,43.35,43.36,43.3,43.31,93200.0,32.1822,32.1896,32.145,32.1525,93200.0
2010-09-27 14:10:00,43.31,43.35,43.3,43.34,88800.0,32.1525,32.1822,32.145,32.1747,88800.0
2010-09-27 14:15:00,43.34,43.45,43.34,43.43,184600.0,32.1747,32.2564,32.1747,32.2415,184600.0
2010-09-27 14:20:00,43.43,43.47,43.41,43.44,118800.0,32.2415,32.2712,32.2267,32.249,118800.0
2010-09-27 14:25:00,43.44,43.49,43.43,43.49,114000.0,32.249,32.2861,32.2415,32.2861,114000.0
2010-09-27 14:30:00,43.48,43.53,43.46,43.47,152400.0,32.2787,32.3158,32.2638,32.2712,152400.0
2010-09-27 14:35:00,43.47,43.52,43.46,43.52,131400.0,32.2712,32.3084,32.2638,32.3084,131400.0
2010-09-27 14:40:00,43.52,43.61,43.52,43.6,173200.0,32.3084,32.3752,32.3084,32.3677,173200.0
2010-09-27 14:45:00,43.59,43.62,43.55,43.56,135200.0,32.3603,32.3826,32.3306,32.3381,135200.0
2010-09-27 14:50:00,43.56,43.6,43.52,43.58,132600.0,32.3381,32.3677,32.3084,32.3529,132600.0
2010-09-27 14:55:00,43.58,43.58,43.51,43.52,103400.0,32.3529,32.3529,32.3009,32.3084,103400.0
2010-09-27 15:00:00,43.51,43.51,43.45,43.46,134600.0,32.3009,32.3009,32.2564,32.2638,134600.0
2010-09-27 15:05:00,43.46,43.47,43.43,43.45,96000.0,32.2638,32.2712,32.2415,32.2564,96000.0
2010-09-27 15:10:00,43.45,43.46,43.41,43.43,67800.0,32.2564,32.2638,32.2267,32.2415,67800.0
2010-09-27 15:15:00,43.43,43.48,43.43,43.47,124600.0,32.2415,32.2787,32.2415,32.2712,124600.0
2010-09-27 15:20:00,43.48,43.52,43.46,43.51,98600.0,32.2787,32.3084,32.2638,32.3009,98600.0
2010-09-27 15:25:00,43.51,43.51,43.48,43.49,105000.0,32.3009,32.3009,32.2787,32.2861,105000.0
2010-09-27 15:30:00,43.49,43.49,43.44,43.44,159200.0,32.2861,32.2861,32.249,32.249,159200.0
2010-09-27 15:35:00,43.44,43.44,43.41,43.41,226800.0,32.249,32.249,32.2267,32.2267,226800.0
2010-09-27 15:40:00,43.41,43.42,43.33,43.34,173600.0,32.2267,32.2341,32.1673,32.1747,173600.0
2010-09-27 15:45:00,43.34,43.34,43.3,43.31,214400.0,32.1747,32.1747,32.145,32.1525,214400.0
2010-09-27 15:50:00,43.31,43.32,43.26,43.27,412600.0,32.1525,32.1599,32.1153,32.1228,412600.0
2010-09-27 15:55:00,43.27,43.33,43.26,43.3,631400.0,32.1228,32.1673,32.1153,32.145,631400.0
2010-09-28 09:30:00,43.34,43.34,42.87,42.94,826600.0,32.1747,32.1747,31.8258,31.8778,826600.0
2010-09-28 09:35:00,42.94,43.04,42.8,42.88,431800.0,31.8778,31.952,31.7738,31.8332,431800.0
2010-09-28 09:40:00,42.88,42.88,42.5,42.5,856600.0,31.8332,31.8332,31.5511,31.5511,856600.0
2010-09-28 09:45:00,42.5,42.64,42.42,42.46,624800.0,31.5511,31.6551,31.4917,31.5214,624800.0
2010-09-28 09:50:00,42.45,42.74,42.45,42.67,421200.0,31.514,31.7293,31.514,31.6773,421200.0
2010-09-28 09:55:00,42.66,42.7,42.56,42.64,213600.0,31.6699,31.6996,31.5957,31.6551,213600.0
2010-09-28 10:00:00,42.65,42.68,42.43,42.63,610800.0,31.6625,31.6848,31.4992,31.6476,610800.0
2010-09-28 10:05:00,42.63,42.7,42.54,42.66,386800.0,31.6476,31.6996,31.5808,31.6699,386800.0
2010-09-28 10:10:00,42.66,42.68,42.41,42.49,449600.0,31.6699,31.6848,31.4843,31.5437,449600.0
2010-09-28 10:15:00,42.49,42.6,42.48,42.52,278000.0,31.5437,31.6254,31.5363,31.566,278000.0
2010-09-28 10:20:00,42.51,42.62,42.43,42.62,250400.0,31.5586,31.6402,31.4992,31.6402,250400.0
2010-09-28 10:25:00,42.62,42.77,42.62,42.69,387200.0,31.6402,31.7516,31.6402,31.6922,387200.0
2010-09-28 10:30:00,42.67,42.97,42.67,42.96,596600.0,31.6773,31.9,31.6773,31.8926,596600.0
2010-09-28 10:35:00,42.96,42.99,42.91,42.95,293200.0,31.8926,31.9149,31.8555,31.8852,293200.0
2010-09-28 10:40:00,42.95,43.11,42.94,42.99,306000.0,31.8852,32.004,31.8778,31.9149,306000.0
2010-09-28 10:45:00,43.01,43.05,42.85,42.87,435000.0,31.9297,31.9594,31.811,31.8258,435000.0
2010-09-28 10:50:00,42.88,42.96,42.87,42.88,210800.0,31.8332,31.8926,31.8258,31.8332,210800.0
2010-09-28 10:55:00,42.88,43.04,42.88,42.99,356800.0,31.8332,31.952,31.8332,31.9149,356800.0
2010-09-28 11:00:00,42.99,43.04,42.95,43.02,304800.0,31.9149,31.952,31.8852,31.9372,304800.0
2010-09-28 11:05:00,43.01,43.05,42.97,43.01,201600.0,31.9297,31.9594,31.9,31.9297,201600.0
2010-09-28 11:10:00,43.01,43.08,42.99,43.02,255600.0,31.9297,31.9817,31.9149,31.9372,255600.0
2010-09-28 11:15:00,43.02,43.07,42.99,43.06,204000.0,31.9372,31.9743,31.9149,31.9669,204000.0
2010-09-28 11:20:00,43.06,43.24,43.03,43.19,314600.0,31.9669,32.1005,31.9446,32.0634,314600.0
2010-09-28 11:25:00,43.19,43.32,43.17,43.25,295400.0,32.0634,32.1599,32.0485,32.1079,295400.0
2010-09-28 11:30:00,43.26,43.38,43.22,43.25,284600.0,32.1153,32.2044,32.0856,32.1079,284600.0
2010-09-28 11:35:00,43.26,43.33,43.18,43.18,174400.0,32.1153,32.1673,32.0559,32.0559,174400.0
2010-09-28 11:40:00,43.18,43.29,43.18,43.24,142200.0,32.0559,32.1376,32.0559,32.1005,142200.0
2010-09-28 11:45:00,43.23,43.27,43.17,43.17,226000.0,32.0931,32.1228,32.0485,32.0485,226000.0
2010-09-28 11:50:00,43.17,43.2,43.12,43.19,143600.0,32.0485,32.0708,32.0114,32.0634,143600.0
2010-09-28 11:55:00,43.19,43.19,43.12,43.16,134200.0,32.0634,32.0634,32.0114,32.0411,134200.0
2010-09-28 12:00:00,43.16,43.19,43.09,43.1,171400.0,32.0411,32.0634,31.9891,31.9966,171400.0
2010-09-28 12:05:00,43.1,43.15,43.01,43.13,199400.0,31.9966,32.0337,31.9297,32.0188,199400.0
2010-09-28 12:10:00,43.13,43.2,43.09,43.19,99800.0,32.0188,32.0708,31.9891,32.0634,99800.0
2010-09-28 12:15:00,43.19,43.24,43.15,43.21,142800.0,32.0634,32.1005,32.0337,32.0782,142800.0
2010-09-28 12:20:00,43.21,43.27,43.19,43.21,122200.0,32.0782,32.1228,32.0634,32.0782,122200.0
2010-09-28 12:25:00,43.22,43.23,43.1,43.13,119200.0,32.0856,32.0931,31.9966,32.0188,119200.0
2010-09-28 12:30:00,43.13,43.15,43.07,43.12,87800.0,32.0188,32.0337,31.9743,32.0114,87800.0
2010-09-28 12:35:00,43.13,43.15,43.08,43.1,71400.0,32.0188,32.0337,31.9817,31.9966,71400.0
2010-09-28 12:40:00,43.1,43.17,43.08,43.14,80600.0,31.9966,32.0485,31.9817,32.0263,80600.0
2010-09-28 12:45:00,43.14,43.16,43.09,43.13,160200.0,32.0263,32.0411,31.9891,32.0188,160200.0
2010-09-28 12:50:00,43.13,43.26,43.13,43.24,206800.0,32.0188,32.1153,32.0188,32.1005,206800.0
2010-09-28 12:55:00,43.24,43.27,43.2,43.27,140600.0,32.1005,32.1228,32.0708,32.1228,140600.0
2010-09-28 13:00:00,43.26,43.42,43.26,43.35,359400.0,32.1153,32.2341,32.1153,32.1822,359400.0
2010-09-28 13:05:00,43.34,43.4,43.33,43.36,261400.0,32.1747,32.2193,32.1673,32.1896,261400.0
2010-09-28 13:10:00,43.37,43.48,43.34,43.42,227400.0,32.197,32.2787,32.1747,32.2341,227400.0
2010-09-28 13:15:00,43.41,43.48,43.41,43.46,150400.0,32.2267,32.2787,32.2267,32.2638,150400.0
2010-09-28 13:20:00,43.46,43.48,43.41,43.46,109200.0,32.2638,32.2787,32.2267,32.2638,109200.0
2010-09-28 13:25:00,43.44,43.49,43.44,43.49,122000.0,32.249,32.2861,32.249,32.2861,122000.0
2010-09-28 13:30:00,43.49,43.63,43.48,43.62,300600.0,32.2861,32.39,32.2787,32.3826,300600.0
2010-09-28 13:35:00,43.62,43.67,43.59,43.6,237600.0,32.3826,32.4197,32.3603,32.3677,237600.0
2010-09-28 13:40:00,43.59,43.61,43.53,43.6,132000.0,32.3603,32.3752,32.3158,32.3677,132000.0
2010-09-28 13:45:00,43.6,43.6,43.5,43.58,176400.0,32.3677,32.3677,32.2935,32.3529,176400.0
2010-09-28 13:50:00,43.57,43.67,43.57,43.62,239200.0,32.3455,32.4197,32.3455,32.3826,239200.0
2010-09-28 13:55:00,43.62,43.62,43.56,43.59,116600.0,32.3826,32.3826,32.3381,32.3603,116600.0
2010-09-28 14:00:00,43.59,43.59,43.47,43.48,165200.0,32.3603,32.3603,32.2712,32.2787,165200.0
2010-09-28 14:05:00,43.49,43.54,43.46,43.47,116400.0,32.2861,32.3232,32.2638,32.2712,116400.0
2010-09-28 14:10:00,43.48,43.57,43.48,43.49,143400.0,32.2787,32.3455,32.2787,32.2861,143400.0
2010-09-28 14:15:00,43.49,43.52,43.42,43.45,144200.0,32.2861,32.3084,32.2341,32.2564,144200.0
2010-09-28 14:20:00,43.45,43.49,43.4,43.42,86400.0,32.2564,32.2861,32.2193,32.2341,86400.0
2010-09-28 14:25:00,43.41,43.46,43.35,43.36,159600.0,32.2267,32.2638,32.1822,32.1896,159600.0
2010-09-28 14:30:00,43.36,43.4,43.32,43.38,153200.0,32.1896,32.2193,32.1599,32.2044,153200.0
2010-09-28 14:35:00,43.37,43.4,43.29,43.31,206200.0,32.197,32.2193,32.1376,32.1525,206200.0
2010-09-28 14:40:00,43.31,43.33,43.21,43.25,262600.0,32.1525,32.1673,32.0782,32.1079,262600.0
2010-09-28 14:45:00,43.24,43.27,43.2,43.24,203800.0,32.1005,32.1228,32.0708,32.1005,203800.0
2010-09-28 14:50:00,43.24,43.29,43.23,43.28,249000.0,32.1005,32.1376,32.0931,32.1302,249000.0
2010-09-28 14:55:00,43.29,43.32,43.24,43.27,245600.0,32.1376,32.1599,32.1005,32.1228,245600.0
2010-09-28 15:00:00,43.27,43.28,43.22,43.24,285600.0,32.1228,32.1302,32.0856,32.1005,285600.0
2010-09-28 15:05:00,43.24,43.26,43.2,43.25,306000.0,32.1005,32.1153,32.0708,32.1079,306000.0
2010-09-28 15:10:00,43.25,43.28,43.21,43.27,368200.0,32.1079,32.1302,32.0782,32.1228,368200.0
2010-09-28 15:15:00,43.27,43.36,43.26,43.35,479600.0,32.1228,32.1896,32.1153,32.1822,479600.0
2010-09-28 15:20:00,43.36,43.47,43.35,43.4,413800.0,32.1896,32.2712,32.1822,32.2193,413800.0
2010-09-28 15:25:00,43.4,43.45,43.38,43.4,213200.0,32.2193,32.2564,32.2044,32.2193,213200.0
2010-09-28 15:30:00,43.4,43.47,43.38,43.47,188800.0,32.2193,32.2712,32.2044,32.2712,188800.0
2010-09-28 15:35:00,43.48,43.49,43.46,43.48,186200.0,32.2787,32.2861,32.2638,32.2787,186200.0
2010-09-28 15:40:00,43.48,43.5,43.41,43.45,191200.0,32.2787,32.2935,32.2267,32.2564,191200.0
2010-09-28 15:45:00,43.45,43.56,43.45,43.55,412800.0,32.2564,32.3381,32.2564,32.3306,412800.0
2010-09-28 15:50:00,43.55,43.63,43.54,43.59,453600.0,32.3306,32.39,32.3232,32.3603,453600.0
2010-09-28 15:55:00,43.59,43.59,43.49,43.51,662400.0,32.3603,32.3603,32.2861,32.3009,662400.0
2010-09-29 09:30:00,43.47,43.63,43.45,43.56,626600.0,32.2712,32.39,32.2564,32.3381,626600.0
2010-09-29 09:35:00,43.54,43.96,43.53,43.9,828600.0,32.3232,32.635,32.3158,32.5905,828600.0
2010-09-29 09:40:00,43.9,43.95,43.77,43.82,269600.0,32.5905,32.6276,32.494,32.5311,269600.0
2010-09-29 09:45:00,43.81,43.85,43.52,43.57,344400.0,32.5236,32.5533,32.3084,32.3455,344400.0
2010-09-29 09:50:00,43.57,43.57,43.31,43.5,424000.0,32.3455,32.3455,32.1525,32.2935,424000.0
2010-09-29 09:55:00,43.52,43.61,43.4,43.54,279400.0,32.3084,32.3752,32.2193,32.3232,279400.0
2010-09-29 10:00:00,43.52,43.63,43.52,43.58,256000.0,32.3084,32.39,32.3084,32.3529,256000.0
2010-09-29 10:05:00,43.6,43.63,43.47,43.48,288800.0,32.3677,32.39,32.2712,32.2787,288800.0
2010-09-29 10:10:00,43.48,43.77,43.47,43.55,530000.0,32.2787,32.494,32.2712,32.3306,530000.0
2010-09-29 10:15:00,43.55,43.59,43.38,43.44,282400.0,32.3306,32.3603,32.2044,32.249,282400.0
2010-09-29 10:20:00,43.43,43.45,43.27,43.43,318800.0,32.2415,32.2564,32.1228,32.2415,318800.0
2010-09-29 10:25:00,43.42,43.42,43.25,43.39,368200.0,32.2341,32.2341,32.1079,32.2118,368200.0
2010-09-29 10:30:00,43.4,43.47,43.35,43.41,239400.0,32.2193,32.2712,32.1822,32.2267,239400.0
2010-09-29 10:35:00,43.41,43.52,43.4,43.52,168600.0,32.2267,32.3084,32.2193,32.3084,168600.0
2010-09-29 10:40:00,43.52,43.6,43.39,43.43,311600.0,32.3084,32.3677,32.2118,32.2415,311600.0
2010-09-29 10:45:00,43.42,43.55,43.38,43.52,186200.0,32.2341,32.3306,32.2044,32.3084,186200.0
2010-09-29 10:50:00,43.52,43.6,43.49,43.56,170000.0,32.3084,32.3677,32.2861,32.3381,170000.0
2010-09-29 10:55:00,43.56,43.56,43.45,43.54,174000.0,32.3381,32.3381,32.2564,32.3232,174000.0
2010-09-29 11:00:00,43.53,43.56,43.48,43.54,90800.0,32.3158,32.3381,32.2787,32.3232,90800.0
2010-09-29 11:05:00,43.54,43.59,43.49,43.52,109200.0,32.3232,32.3603,32.2861,32.3084,109200.0
2010-09-29 11:10:00,43.52,43.57,43.51,43.52,90800.0,32.3084,32.3455,32.3009,32.3084,90800.0
2010-09-29 11:15:00,43.52,43.52,43.45,43.47,111000.0,32.3084,32.3084,32.2564,32.2712,111000.0
2010-09-29 11:20:00,43.47,43.55,43.42,43.53,145600.0,32.2712,32.3306,32.2341,32.3158,145600.0
2010-09-29 11:25:00,43.52,43.55,43.51,43.52,142400.0,32.3084,32.3306,32.3009,32.3084,142400.0
2010-09-29 11:30:00,43.54,43.66,43.5,43.65,378800.0,32.3232,32.4123,32.2935,32.4049,378800.0
2010-09-29 11:35:00,43.66,43.73,43.66,43.72,247800.0,32.4123,32.4643,32.4123,32.4568,247800.0
2010-09-29 11:40:00,43.71,43.74,43.58,43.58,193600.0,32.4494,32.4717,32.3529,32.3529,193600.0
2010-09-29 11:45:00,43.58,43.63,43.52,43.52,271000.0,32.3529,32.39,32.3084,32.3084,271000.0
2010-09-29 11:50:00,43.52,43.6,43.52,43.59,96000.0,32.3084,32.3677,32.3084,32.3603,96000.0
2010-09-29 11:55:00,43.59,43.59,43.51,43.52,108400.0,32.3603,32.3603,32.3009,32.3084,108400.0
2010-09-29 12:00:00,43.52,43.63,43.52,43.62,231200.0,32.3084,32.39,32.3084,32.3826,231200.0
2010-09-29 12:05:00,43.62,43.7,43.62,43.69,104800.0,32.3826,32.442,32.3826,32.4346,104800.0
2010-09-29 12:10:00,43.69,43.72,43.66,43.7,151200.0,32.4346,32.4568,32.4123,32.442,151200.0
2010-09-29 12:15:00,43.7,43.74,43.68,43.74,116200.0,32.442,32.4717,32.4271,32.4717,116200.0
2010-09-29 12:20:00,43.74,43.82,43.74,43.76,208000.0,32.4717,32.5311,32.4717,32.4865,208000.0
2010-09-29 12:25:00,43.75,43.75,43.63,43.68,173000.0,32.4791,32.4791,32.39,32.4271,173000.0
2010-09-29 12:30:00,43.68,43.68,43.58,43.59,189000.0,32.4271,32.4271,32.3529,32.3603,189000.0
2010-09-29 12:35:00,43.6,43.62,43.57,43.62,87600.0,32.3677,32.3826,32.3455,32.3826,87600.0
2010-09-29 12:40:00,43.61,43.63,43.57,43.58,73800.0,32.3752,32.39,32.3455,32.3529,73800.0
2010-09-29 12:45:00,43.58,43.58,43.5,43.51,102400.0,32.3529,32.3529,32.2935,32.3009,102400.0
2010-09-29 12:50:00,43.5,43.54,43.47,43.52,190200.0,32.2935,32.3232,32.2712,32.3084,190200.0
2010-09-29 12:55:00,43.52,43.54,43.41,43.43,120800.0,32.3084,32.3232,32.2267,32.2415,120800.0
2010-09-29 13:00:00,43.43,43.45,43.35,43.43,250400.0,32.2415,32.2564,32.1822,32.2415,250400.0
2010-09-29 13:05:00,43.45,43.46,43.38,43.4,127600.0,32.2564,32.2638,32.2044,32.2193,127600.0
2010-09-29 13:10:00,43.4,43.46,43.38,43.46,136400.0,32.2193,32.2638,32.2044,32.2638,136400.0
2010-09-29 13:15:00,43.46,43.48,43.44,43.47,70800.0,32.2638,32.2787,32.249,32.2712,70800.0
2010-09-29 13:20:00,43.47,43.48,43.43,43.43,76000.0,32.2712,32.2787,32.2415,32.2415,76000.0
2010-09-29 13:25:00,43.44,43.46,43.4,43.4,63000.0,32.249,32.2638,32.2193,32.2193,63000.0
2010-09-29 13:30:00,43.4,43.47,43.38,43.43,116800.0,32.2193,32.2712,32.2044,32.2415,116800.0
2010-09-29 13:35:00,43.43,43.44,43.35,43.38,110800.0,32.2415,32.249,32.1822,32.2044,110800.0
2010-09-29 13:40:00,43.37,43.37,43.29,43.34,178000.0,32.197,32.197,32.1376,32.1747,178000.0
2010-09-29 13:45:00,43.34,43.38,43.32,43.35,89000.0,32.1747,32.2044,32.1599,32.1822,89000.0
2010-09-29 13:50:00,43.35,43.37,43.3,43.3,112400.0,32.1822,32.197,32.145,32.145,112400.0
2010-09-29 13:55:00,43.3,43.37,43.29,43.3,201800.0,32.145,32.197,32.1376,32.145,201800.0
2010-09-29 14:00:00,43.31,43.42,43.31,43.35,174000.0,32.1525,32.2341,32.1525,32.1822,174000.0
2010-09-29 14:05:00,43.35,43.37,43.32,43.35,136000.0,32.1822,32.197,32.1599,32.1822,136000.0
2010-09-29 14:10:00,43.35,43.38,43.27,43.29,319600.0,32.1822,32.2044,32.1228,32.1376,319600.0
2010-09-29 14:15:00,43.29,43.31,43.1,43.14,564800.0,32.1376,32.1525,31.9966,32.0263,564800.0
2010-09-29 14:20:00,43.15,43.18,43.08,43.17,336800.0,32.0337,32.0559,31.9817,32.0485,336800.0
2010-09-29 14:25:00,43.16,43.17,43.08,43.1,228400.0,32.0411,32.0485,31.9817,31.9966,228400.0
2010-09-29 14:30:00,43.11,43.24,43.1,43.23,188800.0,32.004,32.1005,31.9966,32.0931,188800.0
2010-09-29 14:35:00,43.23,43.23,43.18,43.21,105000.0,32.0931,32.0931,32.0559,32.0782,105000.0
2010-09-29 14:40:00,43.22,43.27,43.22,43.24,150600.0,32.0856,32.1228,32.0856,32.1005,150600.0
2010-09-29 14:45:00,43.24,43.26,43.17,43.19,142400.0,32.1005,32.1153,32.0485,32.0634,142400.0
2010-09-29 14:50:00,43.19,43.2,43.11,43.12,205400.0,32.0634,32.0708,32.004,32.0114,205400.0
2010-09-29 14:55:00,43.13,43.19,43.1,43.15,242800.0,32.0188,32.0634,31.9966,32.0337,242800.0
2010-09-29 15:00:00,43.14,43.21,43.1,43.14,207800.0,32.0263,32.0782,31.9966,32.0263,207800.0
2010-09-29 15:05:00,43.15,43.18,43.04,43.06,286000.0,32.0337,32.0559,31.952,31.9669,286000.0
2010-09-29 15:10:00,43.06,43.11,43.0,43.06,318200.0,31.9669,32.004,31.9223,31.9669,318200.0
2010-09-29 15:15:00,43.06,43.07,42.93,42.96,289400.0,31.9669,31.9743,31.8704,31.8926,289400.0
2010-09-29 15:20:00,42.97,42.99,42.9,42.99,321800.0,31.9,31.9149,31.8481,31.9149,321800.0
2010-09-29 15:25:00,42.99,43.0,42.93,42.94,243000.0,31.9149,31.9223,31.8704,31.8778,243000.0
2010-09-29 15:30:00,42.94,42.96,42.83,42.85,401000.0,31.8778,31.8926,31.7961,31.811,401000.0
2010-09-29 15:35:00,42.85,43.04,42.83,42.99,442200.0,31.811,31.952,31.7961,31.9149,442200.0
2010-09-29 15:40:00,42.99,43.02,42.91,42.95,410200.0,31.9149,31.9372,31.8555,31.8852,410200.0
2010-09-29 15:45:00,42.96,43.09,42.96,43.08,398200.0,31.8926,31.9891,31.8926,31.9817,398200.0
2010-09-29 15:50:00,43.09,43.1,43.02,43.02,337600.0,31.9891,31.9966,31.9372,31.9372,337600.0
2010-09-29 15:55:00,43.02,43.1,43.01,43.08,497200.0,31.9372,31.9966,31.9297,31.9817,497200.0
2010-09-30 09:30:00,43.43,43.63,43.4,43.48,577600.0,32.2415,32.39,32.2193,32.2787,577600.0
2010-09-30 09:35:00,43.49,43.49,43.23,43.27,308400.0,32.2861,32.2861,32.0931,32.1228,308400.0
2010-09-30 09:40:00,43.27,43.38,43.02,43.27,781400.0,32.1228,32.2044,31.9372,32.1228,781400.0
2010-09-30 09:45:00,43.26,43.38,43.1,43.11,538800.0,32.1153,32.2044,31.9966,32.004,538800.0
2010-09-30 09:50:00,43.12,43.14,42.87,42.99,655600.0,32.0114,32.0263,31.8258,31.9149,655600.0
2010-09-30 09:55:00,43.01,43.05,42.92,43.02,281600.0,31.9297,31.9594,31.8629,31.9372,281600.0
2010-09-30 10:00:00,43.01,43.02,42.87,42.93,335200.0,31.9297,31.9372,31.8258,31.8704,335200.0
2010-09-30 10:05:00,42.93,42.99,42.85,42.86,311800.0,31.8704,31.9149,31.811,31.8184,311800.0
2010-09-30 10:10:00,42.87,42.87,42.71,42.74,527600.0,31.8258,31.8258,31.707,31.7293,527600.0
2010-09-30 10:15:00,42.75,42.84,42.7,42.79,439400.0,31.7367,31.8035,31.6996,31.7664,439400.0
2010-09-30 10:20:00,42.79,42.8,42.63,42.63,400400.0,31.7664,31.7738,31.6476,31.6476,400400.0
2010-09-30 10:25:00,42.64,42.77,42.64,42.73,291200.0,31.6551,31.7516,31.6551,31.7219,291200.0
2010-09-30 10:30:00,42.73,42.84,42.71,42.81,356800.0,31.7219,31.8035,31.707,31.7813,356800.0
2010-09-30 10:35:00,42.81,42.84,42.71,42.74,219800.0,31.7813,31.8035,31.707,31.7293,219800.0
2010-09-30 10:40:00,42.74,42.79,42.71,42.75,191800.0,31.7293,31.7664,31.707,31.7367,191800.0
2010-09-30 10:45:00,42.75,42.76,42.61,42.67,323600.0,31.7367,31.7441,31.6328,31.6773,323600.0
2010-09-30 10:50:00,42.67,42.74,42.56,42.57,290600.0,31.6773,31.7293,31.5957,31.6031,290600.0
2010-09-30 10:55:00,42.56,42.57,42.44,42.48,507600.0,31.5957,31.6031,31.5066,31.5363,507600.0
2010-09-30 11:00:00,42.48,42.55,42.36,42.54,567800.0,31.5363,31.5882,31.4472,31.5808,567800.0
2010-09-30 11:05:00,42.54,42.54,42.38,42.41,550000.0,31.5808,31.5808,31.462,31.4843,550000.0
2010-09-30 11:10:00,42.41,42.42,42.28,42.3,401400.0,31.4843,31.4917,31.3878,31.4027,401400.0
2010-09-30 11:15:00,42.31,42.37,42.22,42.37,428800.0,31.4101,31.4546,31.3433,31.4546,428800.0
2010-09-30 11:20:00,42.36,42.38,42.2,42.22,321000.0,31.4472,31.462,31.3284,31.3433,321000.0
2010-09-30 11:25:00,42.21,42.29,42.12,42.17,344600.0,31.3358,31.3952,31.269,31.3061,344600.0
2010-09-30 11:30:00,42.18,42.27,42.13,42.23,213400.0,31.3136,31.3804,31.2764,31.3507,213400.0
2010-09-30 11:35:00,42.23,42.36,42.14,42.34,366000.0,31.3507,31.4472,31.2839,31.4323,366000.0
2010-09-30 11:40:00,42.33,42.49,42.31,42.46,288200.0,31.4249,31.5437,31.4101,31.5214,288200.0
2010-09-30 11:45:00,42.46,42.58,42.44,42.55,289400.0,31.5214,31.6105,31.5066,31.5882,289400.0
2010-09-30 11:50:00,42.57,42.57,42.49,42.51,197000.0,31.6031,31.6031,31.5437,31.5586,197000.0
2010-09-30 11:55:00,42.5,42.52,42.45,42.51,151400.0,31.5511,31.566,31.514,31.5586,151400.0
2010-09-30 12:00:00,42.49,42.49,42.26,42.29,249200.0,31.5437,31.5437,31.373,31.3952,249200.0
2010-09-30 12:05:00,42.3,42.37,42.27,42.29,132800.0,31.4027,31.4546,31.3804,31.3952,132800.0
2010-09-30 12:10:00,42.3,42.35,42.27,42.34,145200.0,31.4027,31.4398,31.3804,31.4323,145200.0
2010-09-30 12:15:00,42.35,42.4,42.32,42.37,134800.0,31.4398,31.4769,31.4175,31.4546,134800.0
2010-09-30 12:20:00,42.37,42.39,42.3,42.35,177800.0,31.4546,31.4695,31.4027,31.4398,177800.0
2010-09-30 12:25:00,42.35,42.42,42.35,42.37,106600.0,31.4398,31.4917,31.4398,31.4546,106600.0
2010-09-30 12:30:00,42.37,42.42,42.35,42.41,158600.0,31.4546,31.4917,31.4398,31.4843,158600.0
2010-09-30 12:35:00,42.41,42.46,42.36,42.45,227000.0,31.4843,31.5214,31.4472,31.514,227000.0
2010-09-30 12:40:00,42.46,42.52,42.45,42.51,221400.0,31.5214,31.566,31.514,31.5586,221400.0
2010-09-30 12:45:00,42.49,42.6,42.49,42.6,189200.0,31.5437,31.6254,31.5437,31.6254,189200.0
2010-09-30 12:50:00,42.6,42.6,42.52,42.52,136000.0,31.6254,31.6254,31.566,31.566,136000.0
2010-09-30 12:55:00,42.52,42.53,42.47,42.49,136800.0,31.566,31.5734,31.5289,31.5437,136800.0
2010-09-30 13:00:00,42.49,42.5,42.42,42.45,93400.0,31.5437,31.5511,31.4917,31.514,93400.0
2010-09-30 13:05:00,42.46,42.52,42.45,42.49,60600.0,31.5214,31.566,31.514,31.5437,60600.0
2010-09-30 13:10:00,42.49,42.58,42.49,42.52,128000.0,31.5437,31.6105,31.5437,31.566,128000.0
2010-09-30 13:15:00,42.53,42.59,42.52,42.57,70400.0,31.5734,31.6179,31.566,31.6031,70400.0
2010-09-30 13:20:00,42.58,42.58,42.5,42.55,95000.0,31.6105,31.6105,31.5511,31.5882,95000.0
2010-09-30 13:25:00,42.56,42.61,42.54,42.61,74000.0,31.5957,31.6328,31.5808,31.6328,74000.0
2010-09-30 13:30:00,42.62,42.62,42.55,42.57,112000.0,31.6402,31.6402,31.5882,31.6031,112000.0
2010-09-30 13:35:00,42.58,42.59,42.45,42.45,89600.0,31.6105,31.6179,31.514,31.514,89600.0
2010-09-30 13:40:00,42.44,42.54,42.44,42.51,96600.0,31.5066,31.5808,31.5066,31.5586,96600.0
2010-09-30 13:45:00,42.52,42.55,42.43,42.44,111800.0,31.566,31.5882,31.4992,31.5066,111800.0
2010-09-30 13:50:00,42.44,42.48,42.41,42.43,62600.0,31.5066,31.5363,31.4843,31.4992,62600.0
2010-09-30 13:55:00,42.44,42.47,42.39,42.47,99000.0,31.5066,31.5289,31.4695,31.5289,99000.0
2010-09-30 14:00:00,42.47,42.5,42.45,42.46,92800.0,31.5289,31.5511,31.514,31.5214,92800.0
2010-09-30 14:05:00,42.46,42.46,42.42,42.44,85800.0,31.5214,31.5214,31.4917,31.5066,85800.0
2010-09-30 14:10:00,42.44,42.44,42.33,42.37,164000.0,31.5066,31.5066,31.4249,31.4546,164000.0
2010-09-30 14:15:00,42.37,42.37,42.28,42.33,158400.0,31.4546,31.4546,31.3878,31.4249,158400.0
2010-09-30 14:20:00,42.33,42.49,42.33,42.46,137600.0,31.4249,31.5437,31.4249,31.5214,137600.0
2010-09-30 14:25:00,42.45,42.51,42.41,42.49,97200.0,31.514,31.5586,31.4843,31.5437,97200.0
2010-09-30 14:30:00,42.49,42.53,42.47,42.51,111200.0,31.5437,31.5734,31.5289,31.5586,111200.0
2010-09-30 14:35:00,42.5,42.6,42.5,42.52,131200.0,31.5511,31.6254,31.5511,31.566,131200.0
2010-09-30 14:40:00,42.52,42.62,42.52,42.62,113600.0,31.566,31.6402,31.566,31.6402,113600.0
2010-09-30 14:45:00,42.62,42.69,42.62,42.67,216800.0,31.6402,31.6922,31.6402,31.6773,216800.0
2010-09-30 14:50:00,42.67,42.71,42.67,42.69,130200.0,31.6773,31.707,31.6773,31.6922,130200.0
2010-09-30 14:55:00,42.7,42.76,42.68,42.7,260400.0,31.6996,31.7441,31.6848,31.6996,260400.0
2010-09-30 15:00:00,42.7,42.73,42.62,42.67,122800.0,31.6996,31.7219,31.6402,31.6773,122800.0
2010-09-30 15:05:00,42.68,42.76,42.66,42.74,166000.0,31.6848,31.7441,31.6699,31.7293,166000.0
2010-09-30 15:10:00,42.72,42.72,42.59,42.61,205800.0,31.7145,31.7145,31.6179,31.6328,205800.0
2010-09-30 15:15:00,42.6,42.68,42.55,42.64,259400.0,31.6254,31.6848,31.5882,31.6551,259400.0
2010-09-30 15:20:00,42.64,42.72,42.62,42.71,231400.0,31.6551,31.7145,31.6402,31.707,231400.0
2010-09-30 15:25:00,42.71,42.8,42.7,42.77,250200.0,31.707,31.7738,31.6996,31.7516,250200.0
2010-09-30 15:30:00,42.77,42.82,42.73,42.73,453800.0,31.7516,31.7887,31.7219,31.7219,453800.0
2010-09-30 15:35:00,42.73,42.78,42.71,42.73,211000.0,31.7219,31.759,31.707,31.7219,211000.0
2010-09-30 15:40:00,42.73,42.8,42.71,42.77,201200.0,31.7219,31.7738,31.707,31.7516,201200.0
2010-09-30 15:45:00,42.77,42.79,42.69,42.77,450200.0,31.7516,31.7664,31.6922,31.7516,450200.0
2010-09-30 15:50:00,42.77,42.83,42.74,42.77,463000.0,31.7516,31.7961,31.7293,31.7516,463000.0
2010-09-30 15:55:00,42.76,42.79,42.67,42.68,711600.0,31.7441,31.7664,31.6773,31.6848,711600.0
2010-10-01 09:30:00,43.48,43.8,43.47,43.71,1171000.0,32.2787,32.5162,32.2712,32.4494,1171000.0
2010-10-01 09:35:00,43.7,43.88,43.66,43.72,579800.0,32.442,32.5756,32.4123,32.4568,579800.0
2010-10-01 09:40:00,43.72,43.85,43.72,43.81,558600.0,32.4568,32.5533,32.4568,32.5236,558600.0
2010-10-01 09:45:00,43.77,43.85,43.72,43.75,366800.0,32.494,32.5533,32.4568,32.4791,366800.0
2010-10-01 09:50:00,43.75,43.77,43.65,43.74,503200.0,32.4791,32.494,32.4049,32.4717,503200.0
2010-10-01 09:55:00,43.74,43.8,43.6,43.72,633200.0,32.4717,32.5162,32.3677,32.4568,633200.0
2010-10-01 10:00:00,43.7,43.8,43.51,43.56,1172200.0,32.442,32.5162,32.3009,32.3381,1172200.0
2010-10-01 10:05:00,43.58,43.74,43.51,43.68,668200.0,32.3529,32.4717,32.3009,32.4271,668200.0
2010-10-01 10:10:00,43.67,43.86,43.67,43.83,592800.0,32.4197,32.5608,32.4197,32.5385,592800.0
2010-10-01 10:15:00,43.84,44.0,43.8,43.93,720800.0,32.5459,32.6647,32.5162,32.6127,720800.0
2010-10-01 10:20:00,43.93,43.93,43.79,43.79,428600.0,32.6127,32.6127,32.5088,32.5088,428600.0
2010-10-01 10:25:00,43.82,43.82,43.5,43.52,839400.0,32.5311,32.5311,32.2935,32.3084,839400.0
2010-10-01 10:30:00,43.51,43.52,43.19,43.45,1023800.0,32.3009,32.3084,32.0634,32.2564,1023800.0
2010-10-01 10:35:00,43.44,43.44,43.3,43.36,319600.0,32.249,32.249,32.145,32.1896,319600.0
2010-10-01 10:40:00,43.37,43.47,43.34,43.45,356800.0,32.197,32.2712,32.1747,32.2564,356800.0
2010-10-01 10:45:00,43.45,43.52,43.39,43.48,255600.0,32.2564,32.3084,32.2118,32.2787,255600.0
2010-10-01 10:50:00,43.48,43.49,43.4,43.46,189000.0,32.2787,32.2861,32.2193,32.2638,189000.0
2010-10-01 10:55:00,43.46,43.58,43.44,43.46,198000.0,32.2638,32.3529,32.249,32.2638,198000.0
2010-10-01 11:00:00,43.47,43.51,43.41,43.45,269200.0,32.2712,32.3009,32.2267,32.2564,269200.0
2010-10-01 11:05:00,43.45,43.45,43.35,43.4,249600.0,32.2564,32.2564,32.1822,32.2193,249600.0
2010-10-01 11:10:00,43.4,43.49,43.39,43.42,252200.0,32.2193,32.2861,32.2118,32.2341,252200.0
2010-10-01 11:15:00,43.41,43.44,43.35,43.4,360200.0,32.2267,32.249,32.1822,32.2193,360200.0
2010-10-01 11:20:00,43.4,43.49,43.39,43.47,227800.0,32.2193,32.2861,32.2118,32.2712,227800.0
2010-10-01 11:25:00,43.47,43.48,43.27,43.34,354600.0,32.2712,32.2787,32.1228,32.1747,354600.0
2010-10-01 11:30:00,43.33,43.42,43.3,43.42,143800.0,32.1673,32.2341,32.145,32.2341,143800.0
2010-10-01 11:35:00,43.41,43.45,43.38,43.43,227800.0,32.2267,32.2564,32.2044,32.2415,227800.0
2010-10-01 11:40:00,43.43,43.46,43.39,43.46,187600.0,32.2415,32.2638,32.2118,32.2638,187600.0
2010-10-01 11:45:00,43.46,43.54,43.45,43.48,241200.0,32.2638,32.3232,32.2564,32.2787,241200.0
2010-10-01 11:50:00,43.48,43.49,43.41,43.41,107800.0,32.2787,32.2861,32.2267,32.2267,107800.0
2010-10-01 11:55:00,43.4,43.52,43.4,43.49,159800.0,32.2193,32.3084,32.2193,32.2861,159800.0
2010-10-01 12:00:00,43.49,43.53,43.44,43.45,148200.0,32.2861,32.3158,32.249,32.2564,148200.0
2010-10-01 12:05:00,43.46,43.51,43.46,43.48,68000.0,32.2638,32.3009,32.2638,32.2787,68000.0
2010-10-01 12:10:00,43.48,43.49,43.43,43.48,107200.0,32.2787,32.2861,32.2415,32.2787,107200.0
2010-10-01 12:15:00,43.48,43.57,43.47,43.56,206000.0,32.2787,32.3455,32.2712,32.3381,206000.0
2010-10-01 12:20:00,43.57,43.62,43.54,43.62,168800.0,32.3455,32.3826,32.3232,32.3826,168800.0
2010-10-01 12:25:00,43.61,43.63,43.56,43.62,113600.0,32.3752,32.39,32.3381,32.3826,113600.0
2010-10-01 12:30:00,43.62,43.63,43.59,43.63,96400.0,32.3826,32.39,32.3603,32.39,96400.0
2010-10-01 12:35:00,43.63,43.7,43.6,43.66,138600.0,32.39,32.442,32.3677,32.4123,138600.0
2010-10-01 12:40:00,43.66,43.7,43.6,43.67,106400.0,32.4123,32.442,32.3677,32.4197,106400.0
2010-10-01 12:45:00,43.66,43.71,43.63,43.71,98000.0,32.4123,32.4494,32.39,32.4494,98000.0
2010-10-01 12:50:00,43.71,43.75,43.71,43.74,118400.0,32.4494,32.4791,32.4494,32.4717,118400.0
2010-10-01 12:55:00,43.74,43.79,43.71,43.77,258800.0,32.4717,32.5088,32.4494,32.494,258800.0
2010-10-01 13:00:00,43.77,43.85,43.76,43.85,313800.0,32.494,32.5533,32.4865,32.5533,313800.0
2010-10-01 13:05:00,43.84,43.99,43.84,43.99,496800.0,32.5459,32.6573,32.5459,32.6573,496800.0
2010-10-01 13:10:00,43.99,44.08,43.98,44.01,649000.0,32.6573,32.7241,32.6499,32.6721,649000.0
2010-10-01 13:15:00,44.0,44.04,43.98,44.02,205000.0,32.6647,32.6944,32.6499,32.6795,205000.0
2010-10-01 13:20:00,44.02,44.07,43.99,44.05,215000.0,32.6795,32.7167,32.6573,32.7018,215000.0
2010-10-01 13:25:00,44.04,44.12,44.04,44.12,427400.0,32.6944,32.7538,32.6944,32.7538,427400.0
2010-10-01 13:30:00,44.12,44.12,44.04,44.09,334200.0,32.7538,32.7538,32.6944,32.7315,334200.0
2010-10-01 13:35:00,44.1,44.1,43.93,43.94,294000.0,32.7389,32.7389,32.6127,32.6202,294000.0
2010-10-01 13:40:00,43.94,44.01,43.91,43.99,259200.0,32.6202,32.6721,32.5979,32.6573,259200.0
2010-10-01 13:45:00,43.99,43.99,43.93,43.95,172600.0,32.6573,32.6573,32.6127,32.6276,172600.0
2010-10-01 13:50:00,43.95,43.99,43.92,43.98,231000.0,32.6276,32.6573,32.6053,32.6499,231000.0
2010-10-01 13:55:00,43.98,44.06,43.96,44.06,253400.0,32.6499,32.7092,32.635,32.7092,253400.0
2010-10-01 14:00:00,44.06,44.14,44.06,44.14,278600.0,32.7092,32.7686,32.7092,32.7686,278600.0
2010-10-01 14:05:00,44.13,44.23,44.13,44.16,360200.0,32.7612,32.8354,32.7612,32.7835,360200.0
2010-10-01 14:10:00,44.16,44.27,44.16,44.24,287800.0,32.7835,32.8651,32.7835,32.8429,287800.0
2010-10-01 14:15:00,44.23,44.26,44.17,44.19,223600.0,32.8354,32.8577,32.7909,32.8058,223600.0
2010-10-01 14:20:00,44.19,44.21,44.14,44.16,221200.0,32.8058,32.8206,32.7686,32.7835,221200.0
2010-10-01 14:25:00,44.16,44.17,44.1,44.12,195400.0,32.7835,32.7909,32.7389,32.7538,195400.0
2010-10-01 14:30:00,44.12,44.16,44.1,44.13,224800.0,32.7538,32.7835,32.7389,32.7612,224800.0
2010-10-01 14:35:00,44.12,44.22,44.11,44.22,539400.0,32.7538,32.828,32.7464,32.828,539400.0
2010-10-01 14:40:00,44.22,44.3,44.2,44.26,347000.0,32.828,32.8874,32.8132,32.8577,347000.0
2010-10-01 14:45:00,44.25,44.33,44.21,44.31,305400.0,32.8503,32.9097,32.8206,32.8948,305400.0
2010-10-01 14:50:00,44.31,44.36,44.3,44.32,698600.0,32.8948,32.932,32.8874,32.9023,698600.0
2010-10-01 14:55:00,44.31,44.39,44.31,44.37,421200.0,32.8948,32.9542,32.8948,32.9394,421200.0
2010-10-01 15:00:00,44.37,44.41,44.33,44.41,370000.0,32.9394,32.9691,32.9097,32.9691,370000.0
2010-10-01 15:05:00,44.41,44.55,44.41,44.49,683400.0,32.9691,33.073,32.9691,33.0285,683400.0
2010-10-01 15:10:00,44.49,44.53,44.42,44.49,382600.0,33.0285,33.0582,32.9765,33.0285,382600.0
2010-10-01 15:15:00,44.49,44.6,44.45,44.53,496800.0,33.0285,33.1101,32.9988,33.0582,496800.0
2010-10-01 15:20:00,44.52,44.63,44.52,44.6,485600.0,33.0507,33.1324,33.0507,33.1101,485600.0
2010-10-01 15:25:00,44.61,44.62,44.54,44.55,369200.0,33.1175,33.125,33.0656,33.073,369200.0
2010-10-01 15:30:00,44.55,44.6,44.52,44.6,554800.0,33.073,33.1101,33.0507,33.1101,554800.0
2010-10-01 15:35:00,44.6,44.62,44.57,44.59,519200.0,33.1101,33.125,33.0879,33.1027,519200.0
2010-10-01 15:40:00,44.59,44.61,44.54,44.56,391400.0,33.1027,33.1175,33.0656,33.0804,391400.0
2010-10-01 15:45:00,44.57,44.65,44.57,44.59,617000.0,33.0879,33.1472,33.0879,33.1027,617000.0
2010-10-01 15:50:00,44.59,44.63,44.52,44.55,762400.0,33.1027,33.1324,33.0507,33.073,762400.0
2010-10-01 15:55:00,44.55,44.63,44.51,44.6,1127000.0,33.073,33.1324,33.0433,33.1101,1127000.0
2010-10-04 09:30:00,44.22,44.3,44.14,44.3,692800.0,32.828,32.8874,32.7686,32.8874,692800.0
2010-10-04 09:35:00,44.28,44.29,44.12,44.13,441800.0,32.8726,32.88,32.7538,32.7612,441800.0
2010-10-04 09:40:00,44.13,44.2,44.02,44.19,513400.0,32.7612,32.8132,32.6795,32.8058,513400.0
2010-10-04 09:45:00,44.19,44.2,44.02,44.07,355200.0,32.8058,32.8132,32.6795,32.7167,355200.0
2010-10-04 09:50:00,44.08,44.16,44.0,44.04,421600.0,32.7241,32.7835,32.6647,32.6944,421600.0
2010-10-04 09:55:00,44.03,44.09,43.92,44.05,347000.0,32.687,32.7315,32.6053,32.7018,347000.0
2010-10-04 10:00:00,44.07,44.13,43.86,44.02,587000.0,32.7167,32.7612,32.5608,32.6795,587000.0
2010-10-04 10:05:00,44.02,44.16,43.93,44.13,631600.0,32.6795,32.7835,32.6127,32.7612,631600.0
2010-10-04 10:10:00,44.13,44.17,43.93,44.07,327000.0,32.7612,32.7909,32.6127,32.7167,327000.0
2010-10-04 10:15:00,44.07,44.13,44.0,44.09,351800.0,32.7167,32.7612,32.6647,32.7315,351800.0
2010-10-04 10:20:00,44.09,44.16,44.06,44.11,177200.0,32.7315,32.7835,32.7092,32.7464,177200.0
2010-10-04 10:25:00,44.11,44.11,43.99,44.03,273400.0,32.7464,32.7464,32.6573,32.687,273400.0
2010-10-04 10:30:00,44.02,44.08,43.99,44.04,258400.0,32.6795,32.7241,32.6573,32.6944,258400.0
2010-10-04 10:35:00,44.04,44.06,43.98,43.99,443400.0,32.6944,32.7092,32.6499,32.6573,443400.0
2010-10-04 10:40:00,43.99,43.99,43.88,43.91,396600.0,32.6573,32.6573,32.5756,32.5979,396600.0
2010-10-04 10:45:00,43.91,43.96,43.88,43.91,280000.0,32.5979,32.635,32.5756,32.5979,280000.0
2010-10-04 10:50:00,43.89,44.05,43.88,44.04,339000.0,32.583,32.7018,32.5756,32.6944,339000.0
2010-10-04 10:55:00,44.02,44.03,43.88,43.97,208800.0,32.6795,32.687,32.5756,32.6424,208800.0
2010-10-04 11:00:00,43.97,43.98,43.88,43.93,260600.0,32.6424,32.6499,32.5756,32.6127,260600.0
2010-10-04 11:05:00,43.93,43.95,43.87,43.92,242400.0,32.6127,32.6276,32.5682,32.6053,242400.0
2010-10-04 11:10:00,43.93,43.93,43.87,43.88,282000.0,32.6127,32.6127,32.5682,32.5756,282000.0
2010-10-04 11:15:00,43.88,43.88,43.77,43.79,392200.0,32.5756,32.5756,32.494,32.5088,392200.0
2010-10-04 11:20:00,43.78,43.82,43.72,43.77,275000.0,32.5014,32.5311,32.4568,32.494,275000.0
2010-10-04 11:25:00,43.77,43.96,43.76,43.96,220600.0,32.494,32.635,32.4865,32.635,220600.0
2010-10-04 11:30:00,43.95,43.95,43.77,43.83,413600.0,32.6276,32.6276,32.494,32.5385,413600.0
2010-10-04 11:35:00,43.83,43.95,43.83,43.85,214200.0,32.5385,32.6276,32.5385,32.5533,214200.0
2010-10-04 11:40:00,43.85,43.92,43.84,43.9,149600.0,32.5533,32.6053,32.5459,32.5905,149600.0
2010-10-04 11:45:00,43.9,43.93,43.81,43.83,679400.0,32.5905,32.6127,32.5236,32.5385,679400.0
2010-10-04 11:50:00,43.83,43.95,43.83,43.95,318200.0,32.5385,32.6276,32.5385,32.6276,318200.0
2010-10-04 11:55:00,43.95,44.0,43.83,43.84,575400.0,32.6276,32.6647,32.5385,32.5459,575400.0
2010-10-04 12:00:00,43.84,43.84,43.71,43.75,529400.0,32.5459,32.5459,32.4494,32.4791,529400.0
2010-10-04 12:05:00,43.75,43.76,43.68,43.72,354200.0,32.4791,32.4865,32.4271,32.4568,354200.0
2010-10-04 12:10:00,43.71,43.73,43.7,43.73,304400.0,32.4494,32.4643,32.442,32.4643,304400.0
2010-10-04 12:15:00,43.72,43.73,43.62,43.63,485200.0,32.4568,32.4643,32.3826,32.39,485200.0
2010-10-04 12:20:00,43.63,43.69,43.63,43.63,248600.0,32.39,32.4346,32.39,32.39,248600.0
2010-10-04 12:25:00,43.63,43.68,43.63,43.67,283000.0,32.39,32.4271,32.39,32.4197,283000.0
2010-10-04 12:30:00,43.66,43.67,43.62,43.64,164600.0,32.4123,32.4197,32.3826,32.3974,164600.0
2010-10-04 12:35:00,43.65,43.66,43.59,43.63,148000.0,32.4049,32.4123,32.3603,32.39,148000.0
2010-10-04 12:40:00,43.63,43.64,43.56,43.56,368600.0,32.39,32.3974,32.3381,32.3381,368600.0
2010-10-04 12:45:00,43.56,43.56,43.49,43.54,577000.0,32.3381,32.3381,32.2861,32.3232,577000.0
2010-10-04 12:50:00,43.52,43.57,43.5,43.51,211000.0,32.3084,32.3455,32.2935,32.3009,211000.0
2010-10-04 12:55:00,43.5,43.51,43.44,43.46,180200.0,32.2935,32.3009,32.249,32.2638,180200.0
2010-10-04 13:00:00,43.44,43.57,43.44,43.56,211200.0,32.249,32.3455,32.249,32.3381,211200.0
2010-10-04 13:05:00,43.56,43.56,43.48,43.49,96200.0,32.3381,32.3381,32.2787,32.2861,96200.0
2010-10-04 13:10:00,43.49,43.52,43.47,43.51,158000.0,32.2861,32.3084,32.2712,32.3009,158000.0
2010-10-04 13:15:00,43.5,43.52,43.48,43.51,76000.0,32.2935,32.3084,32.2787,32.3009,76000.0
2010-10-04 13:20:00,43.51,43.51,43.47,43.47,169600.0,32.3009,32.3009,32.2712,32.2712,169600.0
2010-10-04 13:25:00,43.48,43.49,43.42,43.45,246200.0,32.2787,32.2861,32.2341,32.2564,246200.0
2010-10-04 13:30:00,43.45,43.45,43.38,43.4,200800.0,32.2564,32.2564,32.2044,32.2193,200800.0
2010-10-04 13:35:00,43.4,43.4,43.36,43.38,227000.0,32.2193,32.2193,32.1896,32.2044,227000.0
2010-10-04 13:40:00,43.37,43.43,43.37,43.4,238400.0,32.197,32.2415,32.197,32.2193,238400.0
2010-10-04 13:45:00,43.39,43.45,43.38,43.43,223800.0,32.2118,32.2564,32.2044,32.2415,223800.0
2010-10-04 13:50:00,43.44,43.51,43.43,43.49,165800.0,32.249,32.3009,32.2415,32.2861,165800.0
2010-10-04 13:55:00,43.5,43.53,43.48,43.53,79400.0,32.2935,32.3158,32.2787,32.3158,79400.0
2010-10-04 14:00:00,43.53,43.56,43.51,43.52,162800.0,32.3158,32.3381,32.3009,32.3084,162800.0
2010-10-04 14:05:00,43.52,43.56,43.52,43.52,116800.0,32.3084,32.3381,32.3084,32.3084,116800.0
2010-10-04 14:10:00,43.52,43.56,43.5,43.5,150000.0,32.3084,32.3381,32.2935,32.2935,150000.0
2010-10-04 14:15:00,43.5,43.51,43.39,43.4,234800.0,32.2935,32.3009,32.2118,32.2193,234800.0
2010-10-04 14:20:00,43.39,43.47,43.38,43.45,158800.0,32.2118,32.2712,32.2044,32.2564,158800.0
2010-10-04 14:25:00,43.45,43.46,43.34,43.41,345000.0,32.2564,32.2638,32.1747,32.2267,345000.0
2010-10-04 14:30:00,43.41,43.43,43.34,43.39,246400.0,32.2267,32.2415,32.1747,32.2118,246400.0
2010-10-04 14:35:00,43.4,43.52,43.38,43.47,223800.0,32.2193,32.3084,32.2044,32.2712,223800.0
2010-10-04 14:40:00,43.47,43.47,43.4,43.43,126800.0,32.2712,32.2712,32.2193,32.2415,126800.0
2010-10-04 14:45:00,43.43,43.5,43.43,43.48,117200.0,32.2415,32.2935,32.2415,32.2787,117200.0
2010-10-04 14:50:00,43.49,43.51,43.48,43.48,96200.0,32.2861,32.3009,32.2787,32.2787,96200.0
2010-10-04 14:55:00,43.48,43.49,43.42,43.47,137600.0,32.2787,32.2861,32.2341,32.2712,137600.0
2010-10-04 15:00:00,43.47,43.59,43.43,43.52,182000.0,32.2712,32.3603,32.2415,32.3084,182000.0
2010-10-04 15:05:00,43.54,43.56,43.5,43.52,93200.0,32.3232,32.3381,32.2935,32.3084,93200.0
2010-10-04 15:10:00,43.52,43.57,43.51,43.52,136400.0,32.3084,32.3455,32.3009,32.3084,136400.0
2010-10-04 15:15:00,43.52,43.54,43.47,43.52,165400.0,32.3084,32.3232,32.2712,32.3084,165400.0
2010-10-04 15:20:00,43.52,43.64,43.51,43.63,248200.0,32.3084,32.3974,32.3009,32.39,248200.0
2010-10-04 15:25:00,43.63,43.65,43.59,43.62,222400.0,32.39,32.4049,32.3603,32.3826,222400.0
2010-10-04 15:30:00,43.62,43.67,43.58,43.6,264600.0,32.3826,32.4197,32.3529,32.3677,264600.0
2010-10-04 15:35:00,43.6,43.64,43.57,43.59,253000.0,32.3677,32.3974,32.3455,32.3603,253000.0
2010-10-04 15:40:00,43.59,43.65,43.55,43.6,269000.0,32.3603,32.4049,32.3306,32.3677,269000.0
2010-10-04 15:45:00,43.6,43.66,43.6,43.61,270200.0,32.3677,32.4123,32.3677,32.3752,270200.0
2010-10-04 15:50:00,43.62,43.63,43.56,43.6,420000.0,32.3826,32.39,32.3381,32.3677,420000.0
2010-10-04 15:55:00,43.6,43.63,43.56,43.63,745200.0,32.3677,32.39,32.3381,32.39,745200.0
2010-10-05 09:30:00,44.35,44.62,44.31,44.55,1111000.0,32.9245,33.125,32.8948,33.073,1111000.0
2010-10-05 09:35:00,44.56,44.59,44.38,44.48,606800.0,33.0804,33.1027,32.9468,33.021,606800.0
2010-10-05 09:40:00,44.46,44.52,44.38,44.52,329200.0,33.0062,33.0507,32.9468,33.0507,329200.0
2010-10-05 09:45:00,44.52,44.75,44.51,44.66,803200.0,33.0507,33.2215,33.0433,33.1547,803200.0
2010-10-05 09:50:00,44.66,44.66,44.5,44.57,404800.0,33.1547,33.1547,33.0359,33.0879,404800.0
2010-10-05 09:55:00,44.57,44.7,44.5,44.68,329000.0,33.0879,33.1844,33.0359,33.1695,329000.0
2010-10-05 10:00:00,44.67,44.7,44.46,44.5,643800.0,33.1621,33.1844,33.0062,33.0359,643800.0
2010-10-05 10:05:00,44.49,44.54,44.37,44.51,477400.0,33.0285,33.0656,32.9394,33.0433,477400.0
2010-10-05 10:10:00,44.51,44.68,44.51,44.63,404600.0,33.0433,33.1695,33.0433,33.1324,404600.0
2010-10-05 10:15:00,44.65,44.74,44.6,44.72,327000.0,33.1472,33.2141,33.1101,33.1992,327000.0
2010-10-05 10:20:00,44.71,44.73,44.63,44.69,321200.0,33.1918,33.2066,33.1324,33.1769,321200.0
2010-10-05 10:25:00,44.68,44.94,44.68,44.9,729800.0,33.1695,33.3625,33.1695,33.3328,729800.0
2010-10-05 10:30:00,44.9,44.98,44.9,44.93,490800.0,33.3328,33.3922,33.3328,33.3551,490800.0
2010-10-05 10:35:00,44.92,44.99,44.92,44.97,325400.0,33.3477,33.3997,33.3477,33.3848,325400.0
2010-10-05 10:40:00,44.96,45.17,44.95,45.14,1110000.0,33.3774,33.5333,33.37,33.511,1110000.0
2010-10-05 10:45:00,45.13,45.25,45.13,45.16,586000.0,33.5036,33.5927,33.5036,33.5259,586000.0
2010-10-05 10:50:00,45.17,45.22,45.1,45.2,394800.0,33.5333,33.5704,33.4813,33.5556,394800.0
2010-10-05 10:55:00,45.19,45.2,45.09,45.12,174800.0,33.5481,33.5556,33.4739,33.4962,174800.0
2010-10-05 11:00:00,45.12,45.15,45.09,45.15,338000.0,33.4962,33.5184,33.4739,33.5184,338000.0
2010-10-05 11:05:00,45.14,45.29,45.14,45.26,438600.0,33.511,33.6224,33.511,33.6001,438600.0
2010-10-05 11:10:00,45.26,45.27,45.14,45.15,338200.0,33.6001,33.6075,33.511,33.5184,338200.0
2010-10-05 11:15:00,45.15,45.19,45.07,45.1,243400.0,33.5184,33.5481,33.459,33.4813,243400.0
2010-10-05 11:20:00,45.1,45.15,45.06,45.09,248200.0,33.4813,33.5184,33.4516,33.4739,248200.0
2010-10-05 11:25:00,45.09,45.24,45.08,45.21,213000.0,33.4739,33.5852,33.4665,33.563,213000.0
2010-10-05 11:30:00,45.21,45.36,45.19,45.33,304600.0,33.563,33.6743,33.5481,33.6521,304600.0
2010-10-05 11:35:00,45.33,45.39,45.3,45.39,234800.0,33.6521,33.6966,33.6298,33.6966,234800.0
2010-10-05 11:40:00,45.38,45.49,45.38,45.47,352800.0,33.6892,33.7708,33.6892,33.756,352800.0
2010-10-05 11:45:00,45.48,45.55,45.38,45.41,990600.0,33.7634,33.8154,33.6892,33.7115,990600.0
2010-10-05 11:50:00,45.44,45.52,45.41,45.5,203400.0,33.7337,33.7931,33.7115,33.7783,203400.0
2010-10-05 11:55:00,45.51,45.55,45.47,45.48,321200.0,33.7857,33.8154,33.756,33.7634,321200.0
2010-10-05 12:00:00,45.49,45.52,45.38,45.52,584200.0,33.7708,33.7931,33.6892,33.7931,584200.0
2010-10-05 12:05:00,45.52,45.52,45.47,45.51,143000.0,33.7931,33.7931,33.756,33.7857,143000.0
2010-10-05 12:10:00,45.51,45.52,45.47,45.51,156200.0,33.7857,33.7931,33.756,33.7857,156200.0
2010-10-05 12:15:00,45.51,45.55,45.5,45.55,95200.0,33.7857,33.8154,33.7783,33.8154,95200.0
2010-10-05 12:20:00,45.55,45.58,45.5,45.57,174400.0,33.8154,33.8377,33.7783,33.8302,174400.0
2010-10-05 12:25:00,45.57,45.59,45.5,45.5,256000.0,33.8302,33.8451,33.7783,33.7783,256000.0
2010-10-05 12:30:00,45.5,45.52,45.49,45.52,187400.0,33.7783,33.7931,33.7708,33.7931,187400.0
2010-10-05 12:35:00,45.52,45.56,45.52,45.54,102600.0,33.7931,33.8228,33.7931,33.808,102600.0
2010-10-05 12:40:00,45.56,45.63,45.53,45.57,189000.0,33.8228,33.8748,33.8005,33.8302,189000.0
2010-10-05 12:45:00,45.57,45.6,45.54,45.6,109000.0,33.8302,33.8525,33.808,33.8525,109000.0
2010-10-05 12:50:00,45.59,45.67,45.55,45.58,261200.0,33.8451,33.9045,33.8154,33.8377,261200.0
2010-10-05 12:55:00,45.58,45.6,45.57,45.6,68800.0,33.8377,33.8525,33.8302,33.8525,68800.0
2010-10-05 13:00:00,45.6,45.6,45.5,45.5,175200.0,33.8525,33.8525,33.7783,33.7783,175200.0
2010-10-05 13:05:00,45.5,45.58,45.5,45.55,188200.0,33.7783,33.8377,33.7783,33.8154,188200.0
2010-10-05 13:10:00,45.55,45.66,45.54,45.59,224600.0,33.8154,33.897,33.808,33.8451,224600.0
2010-10-05 13:15:00,45.59,45.62,45.51,45.51,191200.0,33.8451,33.8674,33.7857,33.7857,191200.0
2010-10-05 13:20:00,45.51,45.56,45.49,45.52,227400.0,33.7857,33.8228,33.7708,33.7931,227400.0
2010-10-05 13:25:00,45.52,45.55,45.49,45.51,260000.0,33.7931,33.8154,33.7708,33.7857,260000.0
2010-10-05 13:30:00,45.52,45.55,45.47,45.54,255200.0,33.7931,33.8154,33.756,33.808,255200.0
2010-10-05 13:35:00,45.54,45.54,45.51,45.52,94200.0,33.808,33.808,33.7857,33.7931,94200.0
2010-10-05 13:40:00,45.51,45.59,45.5,45.54,212400.0,33.7857,33.8451,33.7783,33.808,212400.0
2010-10-05 13:45:00,45.55,45.59,45.52,45.54,158800.0,33.8154,33.8451,33.7931,33.808,158800.0
2010-10-05 13:50:00,45.54,45.57,45.53,45.55,171600.0,33.808,33.8302,33.8005,33.8154,171600.0
2010-10-05 13:55:00,45.55,45.61,45.52,45.61,234400.0,33.8154,33.8599,33.7931,33.8599,234400.0
2010-10-05 14:00:00,45.61,45.72,45.6,45.7,306400.0,33.8599,33.9416,33.8525,33.9267,306400.0
2010-10-05 14:05:00,45.7,45.82,45.7,45.81,327800.0,33.9267,34.0158,33.9267,34.0084,327800.0
2010-10-05 14:10:00,45.81,45.82,45.71,45.76,272000.0,34.0084,34.0158,33.9342,33.9713,272000.0
2010-10-05 14:15:00,45.76,45.77,45.69,45.69,114000.0,33.9713,33.9787,33.9193,33.9193,114000.0
2010-10-05 14:20:00,45.69,45.73,45.67,45.72,132600.0,33.9193,33.949,33.9045,33.9416,132600.0
2010-10-05 14:25:00,45.73,45.75,45.68,45.74,108600.0,33.949,33.9639,33.9119,33.9564,108600.0
2010-10-05 14:30:00,45.75,45.82,45.73,45.74,195200.0,33.9639,34.0158,33.949,33.9564,195200.0
2010-10-05 14:35:00,45.74,45.77,45.72,45.73,168800.0,33.9564,33.9787,33.9416,33.949,168800.0
2010-10-05 14:40:00,45.73,45.8,45.73,45.8,158400.0,33.949,34.001,33.949,34.001,158400.0
2010-10-05 14:45:00,45.8,45.82,45.76,45.77,191400.0,34.001,34.0158,33.9713,33.9787,191400.0
2010-10-05 14:50:00,45.77,45.77,45.71,45.74,147200.0,33.9787,33.9787,33.9342,33.9564,147200.0
2010-10-05 14:55:00,45.74,45.81,45.73,45.79,172800.0,33.9564,34.0084,33.949,33.9936,172800.0
2010-10-05 15:00:00,45.8,45.84,45.77,45.82,157600.0,34.001,34.0307,33.9787,34.0158,157600.0
2010-10-05 15:05:00,45.82,45.84,45.77,45.83,160800.0,34.0158,34.0307,33.9787,34.0233,160800.0
2010-10-05 15:10:00,45.84,45.88,45.81,45.86,227400.0,34.0307,34.0604,34.0084,34.0455,227400.0
2010-10-05 15:15:00,45.85,45.9,45.81,45.82,310800.0,34.0381,34.0752,34.0084,34.0158,310800.0
2010-10-05 15:20:00,45.83,45.84,45.8,45.81,228600.0,34.0233,34.0307,34.001,34.0084,228600.0
2010-10-05 15:25:00,45.81,45.84,45.8,45.81,251600.0,34.0084,34.0307,34.001,34.0084,251600.0
2010-10-05 15:30:00,45.81,45.83,45.74,45.76,260000.0,34.0084,34.0233,33.9564,33.9713,260000.0
2010-10-05 15:35:00,45.76,45.78,45.72,45.72,317400.0,33.9713,33.9861,33.9416,33.9416,317400.0
2010-10-05 15:40:00,45.73,45.73,45.6,45.63,420200.0,33.949,33.949,33.8525,33.8748,420200.0
2010-10-05 15:45:00,45.63,45.68,45.6,45.62,469200.0,33.8748,33.9119,33.8525,33.8674,469200.0
2010-10-05 15:50:00,45.6,45.66,45.6,45.6,555400.0,33.8525,33.897,33.8525,33.8525,555400.0
2010-10-05 15:55:00,45.6,45.61,45.54,45.59,780000.0,33.8525,33.8599,33.808,33.8451,780000.0
2010-10-06 09:30:00,45.76,46.19,45.73,46.19,797400.0,33.9713,34.2905,33.949,34.2905,797400.0
2010-10-06 09:35:00,46.19,46.19,46.0,46.05,598000.0,34.2905,34.2905,34.1495,34.1866,598000.0
2010-10-06 09:40:00,46.05,46.13,45.91,46.05,507800.0,34.1866,34.246,34.0826,34.1866,507800.0
2010-10-06 09:45:00,46.06,46.09,45.96,46.08,409600.0,34.194,34.2163,34.1198,34.2088,409600.0
2010-10-06 09:50:00,46.09,46.27,46.07,46.2,538600.0,34.2163,34.3499,34.2014,34.2979,538600.0
2010-10-06 09:55:00,46.2,46.49,46.18,46.49,1181400.0,34.2979,34.5132,34.2831,34.5132,1181400.0
2010-10-06 10:00:00,46.49,46.69,46.49,46.63,885600.0,34.5132,34.6617,34.5132,34.6172,885600.0
2010-10-06 10:05:00,46.64,46.74,46.53,46.56,823200.0,34.6246,34.6988,34.5429,34.5652,823200.0
2010-10-06 10:10:00,46.56,46.69,46.55,46.67,279600.0,34.5652,34.6617,34.5578,34.6469,279600.0
2010-10-06 10:15:00,46.67,46.71,46.53,46.53,902200.0,34.6469,34.6765,34.5429,34.5429,902200.0
2010-10-06 10:20:00,46.54,46.58,46.43,46.43,567600.0,34.5503,34.58,34.4687,34.4687,567600.0
2010-10-06 10:25:00,46.42,46.58,46.37,46.57,441600.0,34.4613,34.58,34.4241,34.5726,441600.0
2010-10-06 10:30:00,46.57,46.71,46.52,46.66,376200.0,34.5726,34.6765,34.5355,34.6394,376200.0
2010-10-06 10:35:00,46.66,46.7,46.62,46.62,425600.0,34.6394,34.6691,34.6097,34.6097,425600.0
2010-10-06 10:40:00,46.63,46.84,46.61,46.82,452000.0,34.6172,34.7731,34.6023,34.7582,452000.0
2010-10-06 10:45:00,46.81,46.88,46.7,46.72,407200.0,34.7508,34.8028,34.6691,34.684,407200.0
2010-10-06 10:50:00,46.72,46.74,46.5,46.51,366800.0,34.684,34.6988,34.5206,34.5281,366800.0
2010-10-06 10:55:00,46.51,46.6,46.51,46.6,211800.0,34.5281,34.5949,34.5281,34.5949,211800.0
2010-10-06 11:00:00,46.6,46.65,46.52,46.52,331200.0,34.5949,34.632,34.5355,34.5355,331200.0
2010-10-06 11:05:00,46.52,46.73,46.47,46.66,369600.0,34.5355,34.6914,34.4984,34.6394,369600.0
2010-10-06 11:10:00,46.67,46.7,46.58,46.59,172400.0,34.6469,34.6691,34.58,34.5875,172400.0
2010-10-06 11:15:00,46.6,46.7,46.53,46.54,181200.0,34.5949,34.6691,34.5429,34.5503,181200.0
2010-10-06 11:20:00,46.54,46.66,46.53,46.6,184200.0,34.5503,34.6394,34.5429,34.5949,184200.0
2010-10-06 11:25:00,46.6,46.87,46.6,46.87,552800.0,34.5949,34.7953,34.5949,34.7953,552800.0
2010-10-06 11:30:00,46.87,46.93,46.82,46.93,406400.0,34.7953,34.8399,34.7582,34.8399,406400.0
2010-10-06 11:35:00,46.93,46.99,46.91,46.95,295000.0,34.8399,34.8844,34.825,34.8547,295000.0
2010-10-06 11:40:00,46.95,47.0,46.92,46.98,263800.0,34.8547,34.8918,34.8324,34.877,263800.0
2010-10-06 11:45:00,46.98,47.0,46.93,46.99,331400.0,34.877,34.8918,34.8399,34.8844,331400.0
2010-10-06 11:50:00,47.0,47.1,47.0,47.08,393200.0,34.8918,34.9661,34.8918,34.9512,393200.0
2010-10-06 11:55:00,47.08,47.13,47.05,47.08,277600.0,34.9512,34.9883,34.929,34.9512,277600.0
2010-10-06 12:00:00,47.08,47.13,47.02,47.06,469800.0,34.9512,34.9883,34.9067,34.9364,469800.0
2010-10-06 12:05:00,47.06,47.18,47.06,47.16,207000.0,34.9364,35.0255,34.9364,35.0106,207000.0
2010-10-06 12:10:00,47.16,47.18,47.09,47.09,158000.0,35.0106,35.0255,34.9587,34.9587,158000.0
2010-10-06 12:15:00,47.08,47.1,47.05,47.06,101600.0,34.9512,34.9661,34.929,34.9364,101600.0
2010-10-06 12:20:00,47.06,47.08,46.97,46.97,197000.0,34.9364,34.9512,34.8696,34.8696,197000.0
2010-10-06 12:25:00,46.98,46.98,46.92,46.93,184000.0,34.877,34.877,34.8324,34.8399,184000.0
2010-10-06 12:30:00,46.94,46.95,46.86,46.87,258400.0,34.8473,34.8547,34.7879,34.7953,258400.0
2010-10-06 12:35:00,46.87,46.88,46.78,46.81,319600.0,34.7953,34.8028,34.7285,34.7508,319600.0
2010-10-06 12:40:00,46.81,46.91,46.8,46.9,177000.0,34.7508,34.825,34.7434,34.8176,177000.0
2010-10-06 12:45:00,46.9,46.93,46.86,46.9,164400.0,34.8176,34.8399,34.7879,34.8176,164400.0
2010-10-06 12:50:00,46.9,46.92,46.85,46.9,292000.0,34.8176,34.8324,34.7805,34.8176,292000.0
2010-10-06 12:55:00,46.9,46.93,46.75,46.77,177200.0,34.8176,34.8399,34.7062,34.7211,177200.0
2010-10-06 13:00:00,46.77,46.77,46.63,46.66,258200.0,34.7211,34.7211,34.6172,34.6394,258200.0
2010-10-06 13:05:00,46.66,46.67,46.6,46.63,144200.0,34.6394,34.6469,34.5949,34.6172,144200.0
2010-10-06 13:10:00,46.63,46.65,46.58,46.63,183800.0,34.6172,34.632,34.58,34.6172,183800.0
2010-10-06 13:15:00,46.64,46.72,46.63,46.67,179400.0,34.6246,34.684,34.6172,34.6469,179400.0
2010-10-06 13:20:00,46.67,46.7,46.61,46.66,136400.0,34.6469,34.6691,34.6023,34.6394,136400.0
2010-10-06 13:25:00,46.66,46.69,46.64,46.65,201000.0,34.6394,34.6617,34.6246,34.632,201000.0
2010-10-06 13:30:00,46.65,46.7,46.64,46.69,104000.0,34.632,34.6691,34.6246,34.6617,104000.0
2010-10-06 13:35:00,46.7,46.78,46.68,46.76,199400.0,34.6691,34.7285,34.6543,34.7137,199400.0
2010-10-06 13:40:00,46.76,46.77,46.7,46.7,170000.0,34.7137,34.7211,34.6691,34.6691,170000.0
2010-10-06 13:45:00,46.7,46.73,46.7,46.72,158600.0,34.6691,34.6914,34.6691,34.684,158600.0
2010-10-06 13:50:00,46.72,46.72,46.63,46.65,156600.0,34.684,34.684,34.6172,34.632,156600.0
2010-10-06 13:55:00,46.66,46.67,46.59,46.65,304000.0,34.6394,34.6469,34.5875,34.632,304000.0
2010-10-06 14:00:00,46.65,46.69,46.64,46.65,209200.0,34.632,34.6617,34.6246,34.632,209200.0
2010-10-06 14:05:00,46.65,46.65,46.52,46.53,339200.0,34.632,34.632,34.5355,34.5429,339200.0
2010-10-06 14:10:00,46.52,46.55,46.43,46.52,337800.0,34.5355,34.5578,34.4687,34.5355,337800.0
2010-10-06 14:15:00,46.52,46.54,46.44,46.54,198200.0,34.5355,34.5503,34.4761,34.5503,198200.0
2010-10-06 14:20:00,46.53,46.6,46.5,46.55,172600.0,34.5429,34.5949,34.5206,34.5578,172600.0
2010-10-06 14:25:00,46.56,46.56,46.49,46.51,196200.0,34.5652,34.5652,34.5132,34.5281,196200.0
2010-10-06 14:30:00,46.52,46.55,46.46,46.53,234200.0,34.5355,34.5578,34.491,34.5429,234200.0
2010-10-06 14:35:00,46.54,46.54,46.48,46.52,207000.0,34.5503,34.5503,34.5058,34.5355,207000.0
2010-10-06 14:40:00,46.52,46.55,46.44,46.45,244800.0,34.5355,34.5578,34.4761,34.4835,244800.0
2010-10-06 14:45:00,46.46,46.52,46.44,46.52,193000.0,34.491,34.5355,34.4761,34.5355,193000.0
2010-10-06 14:50:00,46.52,46.55,46.49,46.52,143200.0,34.5355,34.5578,34.5132,34.5355,143200.0
2010-10-06 14:55:00,46.52,46.61,46.51,46.54,247600.0,34.5355,34.6023,34.5281,34.5503,247600.0
2010-10-06 15:00:00,46.53,46.58,46.5,46.5,161400.0,34.5429,34.58,34.5206,34.5206,161400.0
2010-10-06 15:05:00,46.51,46.63,46.49,46.53,375800.0,34.5281,34.6172,34.5132,34.5429,375800.0
2010-10-06 15:10:00,46.54,46.61,46.52,46.6,193600.0,34.5503,34.6023,34.5355,34.5949,193600.0
2010-10-06 15:15:00,46.61,46.64,46.56,46.58,346000.0,34.6023,34.6246,34.5652,34.58,346000.0
2010-10-06 15:20:00,46.58,46.63,46.54,46.6,196800.0,34.58,34.6172,34.5503,34.5949,196800.0
2010-10-06 15:25:00,46.6,46.7,46.6,46.69,239200.0,34.5949,34.6691,34.5949,34.6617,239200.0
2010-10-06 15:30:00,46.7,46.7,46.6,46.63,206000.0,34.6691,34.6691,34.5949,34.6172,206000.0
2010-10-06 15:35:00,46.63,46.66,46.57,46.65,257800.0,34.6172,34.6394,34.5726,34.632,257800.0
2010-10-06 15:40:00,46.66,46.68,46.64,46.65,334400.0,34.6394,34.6543,34.6246,34.632,334400.0
2010-10-06 15:45:00,46.65,46.79,46.65,46.76,584800.0,34.632,34.7359,34.632,34.7137,584800.0
2010-10-06 15:50:00,46.77,46.77,46.7,46.71,510400.0,34.7211,34.7211,34.6691,34.6765,510400.0
2010-10-06 15:55:00,46.7,46.81,46.69,46.81,1008800.0,34.6691,34.7508,34.6617,34.7508,1008800.0
2010-10-07 09:30:00,46.82,46.94,46.41,46.63,1350400.0,34.7582,34.8473,34.4538,34.6172,1350400.0
2010-10-07 09:35:00,46.63,46.63,46.16,46.18,1072400.0,34.6172,34.6172,34.2682,34.2831,1072400.0
2010-10-07 09:40:00,46.18,46.4,46.08,46.25,900400.0,34.2831,34.4464,34.2088,34.3351,900400.0
2010-10-07 09:45:00,46.25,46.27,45.92,46.12,957600.0,34.3351,34.3499,34.0901,34.2385,957600.0
2010-10-07 09:50:00,46.12,46.35,45.98,46.3,657800.0,34.2385,34.4093,34.1346,34.3722,657800.0
2010-10-07 09:55:00,46.29,46.31,46.05,46.09,449600.0,34.3647,34.3796,34.1866,34.2163,449600.0
2010-10-07 10:00:00,46.09,46.19,46.02,46.14,372000.0,34.2163,34.2905,34.1643,34.2534,372000.0
2010-10-07 10:05:00,46.15,46.22,46.12,46.19,273800.0,34.2608,34.3128,34.2385,34.2905,273800.0
2010-10-07 10:10:00,46.2,46.2,45.99,46.06,366600.0,34.2979,34.2979,34.142,34.194,366600.0
2010-10-07 10:15:00,46.08,46.2,45.95,46.2,510800.0,34.2088,34.2979,34.1123,34.2979,510800.0
2010-10-07 10:20:00,46.2,46.31,46.18,46.18,442800.0,34.2979,34.3796,34.2831,34.2831,442800.0
2010-10-07 10:25:00,46.18,46.22,46.09,46.22,215800.0,34.2831,34.3128,34.2163,34.3128,215800.0
2010-10-07 10:30:00,46.21,46.22,46.07,46.1,277400.0,34.3054,34.3128,34.2014,34.2237,277400.0
2010-10-07 10:35:00,46.1,46.12,45.83,45.85,525200.0,34.2237,34.2385,34.0233,34.0381,525200.0
2010-10-07 10:40:00,45.86,45.87,45.7,45.73,685200.0,34.0455,34.0529,33.9267,33.949,685200.0
2010-10-07 10:45:00,45.73,45.8,45.64,45.72,572800.0,33.949,34.001,33.8822,33.9416,572800.0
2010-10-07 10:50:00,45.72,45.93,45.72,45.89,329800.0,33.9416,34.0975,33.9416,34.0678,329800.0
2010-10-07 10:55:00,45.88,45.93,45.66,45.71,330600.0,34.0604,34.0975,33.897,33.9342,330600.0
2010-10-07 11:00:00,45.7,45.72,45.59,45.6,432000.0,33.9267,33.9416,33.8451,33.8525,432000.0
2010-10-07 11:05:00,45.59,45.63,45.54,45.55,426000.0,33.8451,33.8748,33.808,33.8154,426000.0
2010-10-07 11:10:00,45.54,45.64,45.47,45.63,379200.0,33.808,33.8822,33.756,33.8748,379200.0
2010-10-07 11:15:00,45.63,45.7,45.57,45.58,239200.0,33.8748,33.9267,33.8302,33.8377,239200.0
2010-10-07 11:20:00,45.58,45.69,45.57,45.63,333200.0,33.8377,33.9193,33.8302,33.8748,333200.0
2010-10-07 11:25:00,45.63,45.69,45.61,45.64,180600.0,33.8748,33.9193,33.8599,33.8822,180600.0
2010-10-07 11:30:00,45.64,45.83,45.64,45.76,344200.0,33.8822,34.0233,33.8822,33.9713,344200.0
2010-10-07 11:35:00,45.75,45.77,45.7,45.73,207400.0,33.9639,33.9787,33.9267,33.949,207400.0
2010-10-07 11:40:00,45.73,45.73,45.63,45.69,199600.0,33.949,33.949,33.8748,33.9193,199600.0
2010-10-07 11:45:00,45.69,45.75,45.5,45.52,229600.0,33.9193,33.9639,33.7783,33.7931,229600.0
2010-10-07 11:50:00,45.52,45.67,45.5,45.66,155800.0,33.7931,33.9045,33.7783,33.897,155800.0
2010-10-07 11:55:00,45.66,45.69,45.6,45.67,121400.0,33.897,33.9193,33.8525,33.9045,121400.0
2010-10-07 12:00:00,45.67,45.69,45.56,45.56,127400.0,33.9045,33.9193,33.8228,33.8228,127400.0
2010-10-07 12:05:00,45.56,45.67,45.51,45.66,159600.0,33.8228,33.9045,33.7857,33.897,159600.0
2010-10-07 12:10:00,45.67,45.7,45.58,45.6,126600.0,33.9045,33.9267,33.8377,33.8525,126600.0
2010-10-07 12:15:00,45.6,45.6,45.34,45.4,519600.0,33.8525,33.8525,33.6595,33.704,519600.0
2010-10-07 12:20:00,45.4,45.47,45.25,45.25,474000.0,33.704,33.756,33.5927,33.5927,474000.0
2010-10-07 12:25:00,45.26,45.26,45.12,45.13,480800.0,33.6001,33.6001,33.4962,33.5036,480800.0
2010-10-07 12:30:00,45.13,45.17,45.04,45.04,567400.0,33.5036,33.5333,33.4368,33.4368,567400.0
2010-10-07 12:35:00,45.04,45.05,44.93,45.04,1044000.0,33.4368,33.4442,33.3551,33.4368,1044000.0
2010-10-07 12:40:00,45.04,45.16,44.98,45.16,569400.0,33.4368,33.5259,33.3922,33.5259,569400.0
2010-10-07 12:45:00,45.16,45.18,45.1,45.17,197200.0,33.5259,33.5407,33.4813,33.5333,197200.0
2010-10-07 12:50:00,45.17,45.27,45.14,45.19,345200.0,33.5333,33.6075,33.511,33.5481,345200.0
2010-10-07 12:55:00,45.19,45.27,45.15,45.27,128000.0,33.5481,33.6075,33.5184,33.6075,128000.0
2010-10-07 13:00:00,45.26,45.31,45.24,45.31,177000.0,33.6001,33.6372,33.5852,33.6372,177000.0
2010-10-07 13:05:00,45.31,45.44,45.28,45.41,205800.0,33.6372,33.7337,33.6149,33.7115,205800.0
2010-10-07 13:10:00,45.42,45.45,45.3,45.32,244000.0,33.7189,33.7411,33.6298,33.6446,244000.0
2010-10-07 13:15:00,45.32,45.46,45.32,45.45,166200.0,33.6446,33.7486,33.6446,33.7411,166200.0
2010-10-07 13:20:00,45.45,45.53,45.43,45.45,175400.0,33.7411,33.8005,33.7263,33.7411,175400.0
2010-10-07 13:25:00,45.45,45.45,45.38,45.38,82000.0,33.7411,33.7411,33.6892,33.6892,82000.0
2010-10-07 13:30:00,45.38,45.45,45.35,45.35,79200.0,33.6892,33.7411,33.6669,33.6669,79200.0
2010-10-07 13:35:00,45.34,45.34,45.23,45.31,229400.0,33.6595,33.6595,33.5778,33.6372,229400.0
2010-10-07 13:40:00,45.31,45.34,45.29,45.34,113800.0,33.6372,33.6595,33.6224,33.6595,113800.0
2010-10-07 13:45:00,45.33,45.37,45.29,45.34,92800.0,33.6521,33.6818,33.6224,33.6595,92800.0
2010-10-07 13:50:00,45.34,45.38,45.28,45.37,62000.0,33.6595,33.6892,33.6149,33.6818,62000.0
2010-10-07 13:55:00,45.38,45.54,45.37,45.51,289200.0,33.6892,33.808,33.6818,33.7857,289200.0
2010-10-07 14:00:00,45.52,45.59,45.52,45.53,231800.0,33.7931,33.8451,33.7931,33.8005,231800.0
2010-10-07 14:05:00,45.52,45.59,45.52,45.59,131600.0,33.7931,33.8451,33.7931,33.8451,131600.0
2010-10-07 14:10:00,45.58,45.73,45.58,45.68,221800.0,33.8377,33.949,33.8377,33.9119,221800.0
2010-10-07 14:15:00,45.7,45.73,45.61,45.64,266200.0,33.9267,33.949,33.8599,33.8822,266200.0
2010-10-07 14:20:00,45.64,45.72,45.63,45.63,193600.0,33.8822,33.9416,33.8748,33.8748,193600.0
2010-10-07 14:25:00,45.63,45.64,45.58,45.58,182000.0,33.8748,33.8822,33.8377,33.8377,182000.0
2010-10-07 14:30:00,45.58,45.61,45.54,45.56,158800.0,33.8377,33.8599,33.808,33.8228,158800.0
2010-10-07 14:35:00,45.55,45.56,45.47,45.49,205600.0,33.8154,33.8228,33.756,33.7708,205600.0
2010-10-07 14:40:00,45.52,45.56,45.45,45.56,171200.0,33.7931,33.8228,33.7411,33.8228,171200.0
2010-10-07 14:45:00,45.56,45.59,45.48,45.57,111200.0,33.8228,33.8451,33.7634,33.8302,111200.0
2010-10-07 14:50:00,45.56,45.59,45.5,45.56,103600.0,33.8228,33.8451,33.7783,33.8228,103600.0
2010-10-07 14:55:00,45.56,45.69,45.56,45.69,278600.0,33.8228,33.9193,33.8228,33.9193,278600.0
2010-10-07 15:00:00,45.69,45.72,45.58,45.63,271000.0,33.9193,33.9416,33.8377,33.8748,271000.0
2010-10-07 15:05:00,45.65,45.7,45.64,45.67,128400.0,33.8896,33.9267,33.8822,33.9045,128400.0
2010-10-07 15:10:00,45.67,45.67,45.6,45.65,165600.0,33.9045,33.9045,33.8525,33.8896,165600.0
2010-10-07 15:15:00,45.65,45.67,45.6,45.62,103000.0,33.8896,33.9045,33.8525,33.8674,103000.0
2010-10-07 15:20:00,45.62,45.64,45.57,45.57,131400.0,33.8674,33.8822,33.8302,33.8302,131400.0
2010-10-07 15:25:00,45.58,45.6,45.55,45.59,122000.0,33.8377,33.8525,33.8154,33.8451,122000.0
2010-10-07 15:30:00,45.59,45.61,45.55,45.55,271600.0,33.8451,33.8599,33.8154,33.8154,271600.0
2010-10-07 15:35:00,45.55,45.58,45.51,45.57,514600.0,33.8154,33.8377,33.7857,33.8302,514600.0
2010-10-07 15:40:00,45.58,45.65,45.57,45.62,325600.0,33.8377,33.8896,33.8302,33.8674,325600.0
2010-10-07 15:45:00,45.62,45.68,45.58,45.58,538000.0,33.8674,33.9119,33.8377,33.8377,538000.0
2010-10-07 15:50:00,45.58,45.66,45.57,45.62,392600.0,33.8377,33.897,33.8302,33.8674,392600.0
2010-10-07 15:55:00,45.63,45.72,45.6,45.7,657000.0,33.8748,33.9416,33.8525,33.9267,657000.0
2010-10-08 09:30:00,46.16,46.47,46.0,46.15,881600.0,34.2682,34.4984,34.1495,34.2608,881600.0
2010-10-08 09:35:00,46.14,46.68,46.14,46.66,891600.0,34.2534,34.6543,34.2534,34.6394,891600.0
2010-10-08 09:40:00,46.66,46.84,46.63,46.64,854600.0,34.6394,34.7731,34.6172,34.6246,854600.0
2010-10-08 09:45:00,46.64,46.72,46.57,46.63,805400.0,34.6246,34.684,34.5726,34.6172,805400.0
2010-10-08 09:50:00,46.63,46.9,46.63,46.9,606400.0,34.6172,34.8176,34.6172,34.8176,606400.0
2010-10-08 09:55:00,46.9,47.04,46.9,46.93,650000.0,34.8176,34.9215,34.8176,34.8399,650000.0
2010-10-08 10:00:00,46.93,47.1,46.88,47.09,633800.0,34.8399,34.9661,34.8028,34.9587,633800.0
2010-10-08 10:05:00,47.1,47.24,47.05,47.23,605600.0,34.9661,35.07,34.929,35.0626,605600.0
2010-10-08 10:10:00,47.24,47.32,47.14,47.31,740800.0,35.07,35.1294,34.9958,35.122,740800.0
2010-10-08 10:15:00,47.31,47.43,47.13,47.16,715000.0,35.122,35.2111,34.9883,35.0106,715000.0
2010-10-08 10:20:00,47.18,47.19,47.02,47.15,556000.0,35.0255,35.0329,34.9067,35.0032,556000.0
2010-10-08 10:25:00,47.13,47.13,46.94,47.05,496600.0,34.9883,34.9883,34.8473,34.929,496600.0
2010-10-08 10:30:00,47.04,47.13,46.95,47.02,559600.0,34.9215,34.9883,34.8547,34.9067,559600.0
2010-10-08 10:35:00,47.03,47.13,47.01,47.05,236000.0,34.9141,34.9883,34.8993,34.929,236000.0
2010-10-08 10:40:00,47.05,47.12,47.01,47.02,208000.0,34.929,34.9809,34.8993,34.9067,208000.0
2010-10-08 10:45:00,47.03,47.1,46.92,46.96,534400.0,34.9141,34.9661,34.8324,34.8621,534400.0
2010-10-08 10:50:00,46.97,47.1,46.95,47.1,179000.0,34.8696,34.9661,34.8547,34.9661,179000.0
2010-10-08 10:55:00,47.1,47.24,47.02,47.21,307400.0,34.9661,35.07,34.9067,35.0477,307400.0
2010-10-08 11:00:00,47.21,47.47,47.21,47.47,649600.0,35.0477,35.2408,35.0477,35.2408,649600.0
2010-10-08 11:05:00,47.47,47.64,47.45,47.46,888400.0,35.2408,35.367,35.2259,35.2333,888400.0
2010-10-08 11:10:00,47.46,47.59,47.46,47.55,266400.0,35.2333,35.3298,35.2333,35.3001,266400.0
2010-10-08 11:15:00,47.56,47.65,47.54,47.6,525400.0,35.3076,35.3744,35.2927,35.3373,525400.0
2010-10-08 11:20:00,47.6,47.7,47.59,47.61,250800.0,35.3373,35.4115,35.3298,35.3447,250800.0
2010-10-08 11:25:00,47.62,47.74,47.62,47.74,289400.0,35.3521,35.4412,35.3521,35.4412,289400.0
2010-10-08 11:30:00,47.73,47.76,47.56,47.57,426000.0,35.4338,35.456,35.3076,35.315,426000.0
2010-10-08 11:35:00,47.57,47.59,47.44,47.44,272600.0,35.315,35.3298,35.2185,35.2185,272600.0
2010-10-08 11:40:00,47.45,47.5,47.41,47.42,263400.0,35.2259,35.263,35.1962,35.2036,263400.0
2010-10-08 11:45:00,47.41,47.49,47.39,47.45,227200.0,35.1962,35.2556,35.1814,35.2259,227200.0
2010-10-08 11:50:00,47.45,47.47,47.35,47.38,122000.0,35.2259,35.2408,35.1517,35.1739,122000.0
2010-10-08 11:55:00,47.38,47.46,47.37,47.46,178600.0,35.1739,35.2333,35.1665,35.2333,178600.0
2010-10-08 12:00:00,47.46,47.49,47.38,47.39,176000.0,35.2333,35.2556,35.1739,35.1814,176000.0
2010-10-08 12:05:00,47.41,47.43,47.35,47.36,115800.0,35.1962,35.2111,35.1517,35.1591,115800.0
2010-10-08 12:10:00,47.35,47.42,47.35,47.39,54800.0,35.1517,35.2036,35.1517,35.1814,54800.0
2010-10-08 12:15:00,47.39,47.45,47.38,47.4,125400.0,35.1814,35.2259,35.1739,35.1888,125400.0
2010-10-08 12:20:00,47.41,47.49,47.4,47.48,145800.0,35.1962,35.2556,35.1888,35.2482,145800.0
2010-10-08 12:25:00,47.48,47.5,47.43,47.43,176400.0,35.2482,35.263,35.2111,35.2111,176400.0
2010-10-08 12:30:00,47.43,47.56,47.41,47.56,168800.0,35.2111,35.3076,35.1962,35.3076,168800.0
2010-10-08 12:35:00,47.55,47.65,47.52,47.64,156800.0,35.3001,35.3744,35.2779,35.367,156800.0
2010-10-08 12:40:00,47.63,47.75,47.62,47.73,219000.0,35.3595,35.4486,35.3521,35.4338,219000.0
2010-10-08 12:45:00,47.74,47.75,47.64,47.67,158600.0,35.4412,35.4486,35.367,35.3892,158600.0
2010-10-08 12:50:00,47.66,47.74,47.63,47.74,146600.0,35.3818,35.4412,35.3595,35.4412,146600.0
2010-10-08 12:55:00,47.74,47.82,47.73,47.81,356000.0,35.4412,35.5006,35.4338,35.4932,356000.0
2010-10-08 13:00:00,47.81,47.81,47.69,47.7,144600.0,35.4932,35.4932,35.4041,35.4115,144600.0
2010-10-08 13:05:00,47.7,47.73,47.67,47.7,135800.0,35.4115,35.4338,35.3892,35.4115,135800.0
2010-10-08 13:10:00,47.7,47.7,47.62,47.65,284800.0,35.4115,35.4115,35.3521,35.3744,284800.0
2010-10-08 13:15:00,47.65,47.66,47.6,47.66,75000.0,35.3744,35.3818,35.3373,35.3818,75000.0
2010-10-08 13:20:00,47.66,47.71,47.62,47.64,251600.0,35.3818,35.4189,35.3521,35.367,251600.0
2010-10-08 13:25:00,47.64,47.68,47.63,47.67,108800.0,35.367,35.3967,35.3595,35.3892,108800.0
2010-10-08 13:30:00,47.67,47.68,47.64,47.65,75200.0,35.3892,35.3967,35.367,35.3744,75200.0
2010-10-08 13:35:00,47.65,47.74,47.65,47.73,87800.0,35.3744,35.4412,35.3744,35.4338,87800.0
2010-10-08 13:40:00,47.73,47.74,47.66,47.67,128200.0,35.4338,35.4412,35.3818,35.3892,128200.0
2010-10-08 13:45:00,47.67,47.69,47.63,47.66,164600.0,35.3892,35.4041,35.3595,35.3818,164600.0
2010-10-08 13:50:00,47.66,47.7,47.64,47.69,95400.0,35.3818,35.4115,35.367,35.4041,95400.0
2010-10-08 13:55:00,47.69,47.7,47.63,47.7,173600.0,35.4041,35.4115,35.3595,35.4115,173600.0
2010-10-08 14:00:00,47.7,47.74,47.68,47.69,282400.0,35.4115,35.4412,35.3967,35.4041,282400.0
2010-10-08 14:05:00,47.7,47.72,47.67,47.67,134000.0,35.4115,35.4264,35.3892,35.3892,134000.0
2010-10-08 14:10:00,47.68,47.69,47.59,47.64,181800.0,35.3967,35.4041,35.3298,35.367,181800.0
2010-10-08 14:15:00,47.64,47.69,47.61,47.63,95800.0,35.367,35.4041,35.3447,35.3595,95800.0
2010-10-08 14:20:00,47.63,47.68,47.61,47.67,120800.0,35.3595,35.3967,35.3447,35.3892,120800.0
2010-10-08 14:25:00,47.68,47.72,47.64,47.68,159400.0,35.3967,35.4264,35.367,35.3967,159400.0
2010-10-08 14:30:00,47.69,47.72,47.68,47.68,202200.0,35.4041,35.4264,35.3967,35.3967,202200.0
2010-10-08 14:35:00,47.68,47.71,47.68,47.71,123600.0,35.3967,35.4189,35.3967,35.4189,123600.0
2010-10-08 14:40:00,47.71,47.8,47.7,47.79,159800.0,35.4189,35.4857,35.4115,35.4783,159800.0
2010-10-08 14:45:00,47.79,47.8,47.74,47.74,187400.0,35.4783,35.4857,35.4412,35.4412,187400.0
2010-10-08 14:50:00,47.75,47.79,47.73,47.76,181600.0,35.4486,35.4783,35.4338,35.456,181600.0
2010-10-08 14:55:00,47.76,47.83,47.75,47.8,238000.0,35.456,35.508,35.4486,35.4857,238000.0
2010-10-08 15:00:00,47.8,47.85,47.8,47.85,296400.0,35.4857,35.5229,35.4857,35.5229,296400.0
2010-10-08 15:05:00,47.85,47.94,47.84,47.93,368600.0,35.5229,35.5897,35.5154,35.5822,368600.0
2010-10-08 15:10:00,47.93,47.96,47.87,47.88,308800.0,35.5822,35.6045,35.5377,35.5451,308800.0
2010-10-08 15:15:00,47.88,47.9,47.87,47.9,155000.0,35.5451,35.56,35.5377,35.56,155000.0
2010-10-08 15:20:00,47.9,47.9,47.83,47.86,273600.0,35.56,35.56,35.508,35.5303,273600.0
2010-10-08 15:25:00,47.85,47.87,47.83,47.84,187600.0,35.5229,35.5377,35.508,35.5154,187600.0
2010-10-08 15:30:00,47.84,47.88,47.83,47.86,258600.0,35.5154,35.5451,35.508,35.5303,258600.0
2010-10-08 15:35:00,47.86,47.9,47.85,47.88,259000.0,35.5303,35.56,35.5229,35.5451,259000.0
2010-10-08 15:40:00,47.87,47.9,47.83,47.83,416000.0,35.5377,35.56,35.508,35.508,416000.0
2010-10-08 15:45:00,47.83,47.83,47.77,47.79,472600.0,35.508,35.508,35.4635,35.4783,472600.0
2010-10-08 15:50:00,47.8,47.83,47.77,47.83,453400.0,35.4857,35.508,35.4635,35.508,453400.0
2010-10-08 15:55:00,47.82,47.82,47.75,47.76,989000.0,35.5006,35.5006,35.4486,35.456,989000.0
2010-10-11 09:30:00,47.83,47.83,47.43,47.62,668800.0,35.508,35.508,35.2111,35.3521,668800.0
2010-10-11 09:35:00,47.62,47.83,47.49,47.74,456200.0,35.3521,35.508,35.2556,35.4412,456200.0
2010-10-11 09:40:00,47.73,48.1,47.63,48.07,432200.0,35.4338,35.7085,35.3595,35.6862,432200.0
2010-10-11 09:45:00,48.08,48.08,47.82,47.85,443200.0,35.6936,35.6936,35.5006,35.5229,443200.0
2010-10-11 09:50:00,47.85,47.9,47.67,47.74,422800.0,35.5229,35.56,35.3892,35.4412,422800.0
2010-10-11 09:55:00,47.74,47.77,47.66,47.74,202600.0,35.4412,35.4635,35.3818,35.4412,202600.0
2010-10-11 10:00:00,47.74,48.07,47.74,48.0,359600.0,35.4412,35.6862,35.4412,35.6342,359600.0
2010-10-11 10:05:00,48.0,48.29,48.0,48.29,485400.0,35.6342,35.8495,35.6342,35.8495,485400.0
2010-10-11 10:10:00,48.27,48.27,48.1,48.17,425800.0,35.8347,35.8347,35.7085,35.7604,425800.0
2010-10-11 10:15:00,48.17,48.26,48.13,48.14,284000.0,35.7604,35.8272,35.7307,35.7381,284000.0
2010-10-11 10:20:00,48.13,48.17,48.04,48.1,284000.0,35.7307,35.7604,35.6639,35.7085,284000.0
2010-10-11 10:25:00,48.11,48.14,48.02,48.03,205200.0,35.7159,35.7381,35.6491,35.6565,205200.0
2010-10-11 10:30:00,48.03,48.1,47.93,47.94,204000.0,35.6565,35.7085,35.5822,35.5897,204000.0
2010-10-11 10:35:00,47.94,48.0,47.88,47.98,177200.0,35.5897,35.6342,35.5451,35.6194,177200.0
2010-10-11 10:40:00,47.98,48.07,47.94,47.94,123000.0,35.6194,35.6862,35.5897,35.5897,123000.0
2010-10-11 10:45:00,47.94,47.96,47.62,47.69,681200.0,35.5897,35.6045,35.3521,35.4041,681200.0
2010-10-11 10:50:00,47.69,47.78,47.44,47.49,461200.0,35.4041,35.4709,35.2185,35.2556,461200.0
2010-10-11 10:55:00,47.49,47.57,47.35,47.49,370800.0,35.2556,35.315,35.1517,35.2556,370800.0
2010-10-11 11:00:00,47.49,47.59,47.38,47.4,304400.0,35.2556,35.3298,35.1739,35.1888,304400.0
2010-10-11 11:05:00,47.4,47.46,47.33,47.43,230200.0,35.1888,35.2333,35.1368,35.2111,230200.0
2010-10-11 11:10:00,47.43,47.63,47.43,47.59,241600.0,35.2111,35.3595,35.2111,35.3298,241600.0
2010-10-11 11:15:00,47.6,47.65,47.51,47.51,193200.0,35.3373,35.3744,35.2705,35.2705,193200.0
2010-10-11 11:20:00,47.51,47.6,47.51,47.58,108200.0,35.2705,35.3373,35.2705,35.3224,108200.0
2010-10-11 11:25:00,47.58,47.73,47.57,47.71,143000.0,35.3224,35.4338,35.315,35.4189,143000.0
2010-10-11 11:30:00,47.71,47.73,47.6,47.6,94800.0,35.4189,35.4338,35.3373,35.3373,94800.0
2010-10-11 11:35:00,47.62,47.68,47.58,47.63,117400.0,35.3521,35.3967,35.3224,35.3595,117400.0
2010-10-11 11:40:00,47.64,47.7,47.61,47.62,64800.0,35.367,35.4115,35.3447,35.3521,64800.0
2010-10-11 11:45:00,47.61,47.65,47.56,47.6,86000.0,35.3447,35.3744,35.3076,35.3373,86000.0
2010-10-11 11:50:00,47.6,47.6,47.53,47.56,54200.0,35.3373,35.3373,35.2853,35.3076,54200.0
2010-10-11 11:55:00,47.56,47.63,47.5,47.5,111600.0,35.3076,35.3595,35.263,35.263,111600.0
2010-10-11 12:00:00,47.51,47.53,47.35,47.37,202400.0,35.2705,35.2853,35.1517,35.1665,202400.0
2010-10-11 12:05:00,47.35,47.47,47.35,47.46,215800.0,35.1517,35.2408,35.1517,35.2333,215800.0
2010-10-11 12:10:00,47.46,47.6,47.45,47.55,139200.0,35.2333,35.3373,35.2259,35.3001,139200.0
2010-10-11 12:15:00,47.55,47.74,47.55,47.68,208800.0,35.3001,35.4412,35.3001,35.3967,208800.0
2010-10-11 12:20:00,47.68,47.71,47.6,47.68,102600.0,35.3967,35.4189,35.3373,35.3967,102600.0
2010-10-11 12:25:00,47.69,47.69,47.65,47.69,64600.0,35.4041,35.4041,35.3744,35.4041,64600.0
2010-10-11 12:30:00,47.69,47.7,47.64,47.68,69000.0,35.4041,35.4115,35.367,35.3967,69000.0
2010-10-11 12:35:00,47.68,47.82,47.67,47.77,183400.0,35.3967,35.5006,35.3892,35.4635,183400.0
2010-10-11 12:40:00,47.79,47.83,47.68,47.68,84400.0,35.4783,35.508,35.3967,35.3967,84400.0
2010-10-11 12:45:00,47.68,47.69,47.63,47.69,69800.0,35.3967,35.4041,35.3595,35.4041,69800.0
2010-10-11 12:50:00,47.69,47.69,47.6,47.66,83400.0,35.4041,35.4041,35.3373,35.3818,83400.0
2010-10-11 12:55:00,47.66,47.84,47.66,47.82,109800.0,35.3818,35.5154,35.3818,35.5006,109800.0
2010-10-11 13:00:00,47.84,47.85,47.77,47.8,85400.0,35.5154,35.5229,35.4635,35.4857,85400.0
2010-10-11 13:05:00,47.81,47.92,47.79,47.92,88400.0,35.4932,35.5748,35.4783,35.5748,88400.0
2010-10-11 13:10:00,47.92,47.99,47.9,47.92,180400.0,35.5748,35.6268,35.56,35.5748,180400.0
2010-10-11 13:15:00,47.91,47.92,47.88,47.91,59200.0,35.5674,35.5748,35.5451,35.5674,59200.0
2010-10-11 13:20:00,47.92,47.95,47.9,47.91,61800.0,35.5748,35.5971,35.56,35.5674,61800.0
2010-10-11 13:25:00,47.91,47.92,47.84,47.9,98000.0,35.5674,35.5748,35.5154,35.56,98000.0
2010-10-11 13:30:00,47.9,47.9,47.85,47.87,60200.0,35.56,35.56,35.5229,35.5377,60200.0
2010-10-11 13:35:00,47.87,47.95,47.87,47.93,74000.0,35.5377,35.5971,35.5377,35.5822,74000.0
2010-10-11 13:40:00,47.93,48.0,47.92,47.99,109400.0,35.5822,35.6342,35.5748,35.6268,109400.0
2010-10-11 13:45:00,47.99,48.01,47.93,47.99,76600.0,35.6268,35.6416,35.5822,35.6268,76600.0
2010-10-11 13:50:00,47.99,48.0,47.91,47.96,84800.0,35.6268,35.6342,35.5674,35.6045,84800.0
2010-10-11 13:55:00,47.97,47.98,47.94,47.97,100600.0,35.6119,35.6194,35.5897,35.6119,100600.0
2010-10-11 14:00:00,47.97,47.98,47.91,47.91,82800.0,35.6119,35.6194,35.5674,35.5674,82800.0
2010-10-11 14:05:00,47.91,47.95,47.85,47.93,118600.0,35.5674,35.5971,35.5229,35.5822,118600.0
2010-10-11 14:10:00,47.93,47.93,47.85,47.88,73800.0,35.5822,35.5822,35.5229,35.5451,73800.0
2010-10-11 14:15:00,47.88,47.93,47.88,47.89,40600.0,35.5451,35.5822,35.5451,35.5526,40600.0
2010-10-11 14:20:00,47.89,47.93,47.88,47.91,62200.0,35.5526,35.5822,35.5451,35.5674,62200.0
2010-10-11 14:25:00,47.91,47.93,47.91,47.92,37800.0,35.5674,35.5822,35.5674,35.5748,37800.0
2010-10-11 14:30:00,47.93,47.95,47.9,47.94,57600.0,35.5822,35.5971,35.56,35.5897,57600.0
2010-10-11 14:35:00,47.94,47.95,47.88,47.91,98400.0,35.5897,35.5971,35.5451,35.5674,98400.0
2010-10-11 14:40:00,47.9,47.93,47.85,47.85,91600.0,35.56,35.5822,35.5229,35.5229,91600.0
2010-10-11 14:45:00,47.85,47.88,47.77,47.82,169000.0,35.5229,35.5451,35.4635,35.5006,169000.0
2010-10-11 14:50:00,47.83,47.91,47.81,47.91,131000.0,35.508,35.5674,35.4932,35.5674,131000.0
2010-10-11 14:55:00,47.9,47.93,47.83,47.85,112400.0,35.56,35.5822,35.508,35.5229,112400.0
2010-10-11 15:00:00,47.85,47.88,47.81,47.88,65200.0,35.5229,35.5451,35.4932,35.5451,65200.0
2010-10-11 15:05:00,47.87,47.92,47.87,47.9,69200.0,35.5377,35.5748,35.5377,35.56,69200.0
2010-10-11 15:10:00,47.89,47.9,47.77,47.77,85000.0,35.5526,35.56,35.4635,35.4635,85000.0
2010-10-11 15:15:00,47.78,47.82,47.77,47.79,104600.0,35.4709,35.5006,35.4635,35.4783,104600.0
2010-10-11 15:20:00,47.79,47.8,47.73,47.73,163400.0,35.4783,35.4857,35.4338,35.4338,163400.0
2010-10-11 15:25:00,47.74,47.76,47.61,47.64,250200.0,35.4412,35.456,35.3447,35.367,250200.0
2010-10-11 15:30:00,47.63,47.69,47.56,47.57,314200.0,35.3595,35.4041,35.3076,35.315,314200.0
2010-10-11 15:35:00,47.57,47.59,47.46,47.46,277200.0,35.315,35.3298,35.2333,35.2333,277200.0
2010-10-11 15:40:00,47.46,47.6,47.44,47.6,212800.0,35.2333,35.3373,35.2185,35.3373,212800.0
2010-10-11 15:45:00,47.6,47.67,47.57,47.66,194600.0,35.3373,35.3892,35.315,35.3818,194600.0
2010-10-11 15:50:00,47.66,47.69,47.6,47.65,256600.0,35.3818,35.4041,35.3373,35.3744,256600.0
2010-10-11 15:55:00,47.65,47.72,47.63,47.72,309400.0,35.3744,35.4264,35.3595,35.4264,309400.0
2010-10-12 09:30:00,47.4,47.45,46.85,46.89,914200.0,35.1888,35.2259,34.7805,34.8102,914200.0
2010-10-12 09:35:00,46.85,46.91,46.65,46.67,650200.0,34.7805,34.825,34.632,34.6469,650200.0
2010-10-12 09:40:00,46.67,46.85,46.58,46.73,549800.0,34.6469,34.7805,34.58,34.6914,549800.0
2010-10-12 09:45:00,46.74,46.74,46.52,46.59,471800.0,34.6988,34.6988,34.5355,34.5875,471800.0
2010-10-12 09:50:00,46.59,46.68,46.46,46.53,604000.0,34.5875,34.6543,34.491,34.5429,604000.0
2010-10-12 09:55:00,46.54,46.81,46.51,46.73,430600.0,34.5503,34.7508,34.5281,34.6914,430600.0
2010-10-12 10:00:00,46.75,47.07,46.7,47.0,464000.0,34.7062,34.9438,34.6691,34.8918,464000.0
2010-10-12 10:05:00,47.0,47.02,46.78,46.83,317800.0,34.8918,34.9067,34.7285,34.7656,317800.0
2010-10-12 10:10:00,46.84,47.09,46.83,47.05,342800.0,34.7731,34.9587,34.7656,34.929,342800.0
2010-10-12 10:15:00,47.05,47.06,46.94,47.04,228600.0,34.929,34.9364,34.8473,34.9215,228600.0
2010-10-12 10:20:00,47.04,47.12,46.97,47.08,329200.0,34.9215,34.9809,34.8696,34.9512,329200.0
2010-10-12 10:25:00,47.08,47.13,46.88,46.93,319200.0,34.9512,34.9883,34.8028,34.8399,319200.0
2010-10-12 10:30:00,46.92,47.04,46.9,47.01,300400.0,34.8324,34.9215,34.8176,34.8993,300400.0
2010-10-12 10:35:00,47.0,47.1,46.97,47.09,232800.0,34.8918,34.9661,34.8696,34.9587,232800.0
2010-10-12 10:40:00,47.1,47.25,47.06,47.21,313800.0,34.9661,35.0774,34.9364,35.0477,313800.0
2010-10-12 10:45:00,47.22,47.37,47.21,47.29,348400.0,35.0552,35.1665,35.0477,35.1071,348400.0
2010-10-12 10:50:00,47.27,47.43,47.26,47.31,336800.0,35.0923,35.2111,35.0849,35.122,336800.0
2010-10-12 10:55:00,47.31,47.36,47.23,47.3,220600.0,35.122,35.1591,35.0626,35.1146,220600.0
2010-10-12 11:00:00,47.3,47.35,47.22,47.22,169600.0,35.1146,35.1517,35.0552,35.0552,169600.0
2010-10-12 11:05:00,47.23,47.4,47.23,47.35,314000.0,35.0626,35.1888,35.0626,35.1517,314000.0
2010-10-12 11:10:00,47.35,47.38,47.17,47.22,220400.0,35.1517,35.1739,35.018,35.0552,220400.0
2010-10-12 11:15:00,47.21,47.26,47.18,47.24,144000.0,35.0477,35.0849,35.0255,35.07,144000.0
2010-10-12 11:20:00,47.24,47.33,47.22,47.27,85600.0,35.07,35.1368,35.0552,35.0923,85600.0
2010-10-12 11:25:00,47.27,47.38,47.27,47.34,126200.0,35.0923,35.1739,35.0923,35.1442,126200.0
2010-10-12 11:30:00,47.34,47.34,47.26,47.29,107800.0,35.1442,35.1442,35.0849,35.1071,107800.0
2010-10-12 11:35:00,47.3,47.38,47.29,47.35,103200.0,35.1146,35.1739,35.1071,35.1517,103200.0
2010-10-12 11:40:00,47.34,47.35,47.17,47.17,268600.0,35.1442,35.1517,35.018,35.018,268600.0
2010-10-12 11:45:00,47.18,47.2,47.07,47.1,331200.0,35.0255,35.0403,34.9438,34.9661,331200.0
2010-10-12 11:50:00,47.1,47.11,46.95,47.02,297800.0,34.9661,34.9735,34.8547,34.9067,297800.0
2010-10-12 11:55:00,47.02,47.14,47.02,47.07,148200.0,34.9067,34.9958,34.9067,34.9438,148200.0
2010-10-12 12:00:00,47.07,47.21,47.05,47.06,214400.0,34.9438,35.0477,34.929,34.9364,214400.0
2010-10-12 12:05:00,47.05,47.12,47.04,47.05,159000.0,34.929,34.9809,34.9215,34.929,159000.0
2010-10-12 12:10:00,47.05,47.09,47.02,47.06,139800.0,34.929,34.9587,34.9067,34.9364,139800.0
2010-10-12 12:15:00,47.06,47.11,47.04,47.1,85400.0,34.9364,34.9735,34.9215,34.9661,85400.0
2010-10-12 12:20:00,47.1,47.16,47.04,47.07,147600.0,34.9661,35.0106,34.9215,34.9438,147600.0
2010-10-12 12:25:00,47.07,47.07,46.97,46.99,103800.0,34.9438,34.9438,34.8696,34.8844,103800.0
2010-10-12 12:30:00,46.99,47.09,46.97,47.08,105400.0,34.8844,34.9587,34.8696,34.9512,105400.0
2010-10-12 12:35:00,47.08,47.1,47.06,47.09,140000.0,34.9512,34.9661,34.9364,34.9587,140000.0
2010-10-12 12:40:00,47.09,47.15,47.09,47.1,178400.0,34.9587,35.0032,34.9587,34.9661,178400.0
2010-10-12 12:45:00,47.1,47.13,47.09,47.11,119800.0,34.9661,34.9883,34.9587,34.9735,119800.0
2010-10-12 12:50:00,47.1,47.15,47.08,47.12,144200.0,34.9661,35.0032,34.9512,34.9809,144200.0
2010-10-12 12:55:00,47.13,47.13,47.08,47.12,52800.0,34.9883,34.9883,34.9512,34.9809,52800.0
2010-10-12 13:00:00,47.12,47.14,47.09,47.14,127800.0,34.9809,34.9958,34.9587,34.9958,127800.0
2010-10-12 13:05:00,47.13,47.14,47.09,47.1,78000.0,34.9883,34.9958,34.9587,34.9661,78000.0
2010-10-12 13:10:00,47.1,47.13,47.09,47.13,76400.0,34.9661,34.9883,34.9587,34.9883,76400.0
2010-10-12 13:15:00,47.13,47.13,47.1,47.1,125600.0,34.9883,34.9883,34.9661,34.9661,125600.0
2010-10-12 13:20:00,47.1,47.13,47.09,47.1,118600.0,34.9661,34.9883,34.9587,34.9661,118600.0
2010-10-12 13:25:00,47.1,47.12,47.08,47.11,109400.0,34.9661,34.9809,34.9512,34.9735,109400.0
2010-10-12 13:30:00,47.12,47.13,47.08,47.09,134400.0,34.9809,34.9883,34.9512,34.9587,134400.0
2010-10-12 13:35:00,47.1,47.1,47.07,47.1,118000.0,34.9661,34.9661,34.9438,34.9661,118000.0
2010-10-12 13:40:00,47.09,47.13,47.07,47.09,162200.0,34.9587,34.9883,34.9438,34.9587,162200.0
2010-10-12 13:45:00,47.09,47.18,47.09,47.15,171200.0,34.9587,35.0255,34.9587,35.0032,171200.0
2010-10-12 13:50:00,47.15,47.2,47.14,47.19,94600.0,35.0032,35.0403,34.9958,35.0329,94600.0
2010-10-12 13:55:00,47.18,47.27,47.18,47.25,112200.0,35.0255,35.0923,35.0255,35.0774,112200.0
2010-10-12 14:00:00,47.24,47.38,47.12,47.35,487800.0,35.07,35.1739,34.9809,35.1517,487800.0
2010-10-12 14:05:00,47.35,47.41,47.29,47.38,356400.0,35.1517,35.1962,35.1071,35.1739,356400.0
2010-10-12 14:10:00,47.38,47.64,47.38,47.6,785400.0,35.1739,35.367,35.1739,35.3373,785400.0
2010-10-12 14:15:00,47.6,47.74,47.6,47.65,341200.0,35.3373,35.4412,35.3373,35.3744,341200.0
2010-10-12 14:20:00,47.63,47.66,47.43,47.47,486400.0,35.3595,35.3818,35.2111,35.2408,486400.0
2010-10-12 14:25:00,47.47,47.52,47.45,47.48,177400.0,35.2408,35.2779,35.2259,35.2482,177400.0
2010-10-12 14:30:00,47.48,47.51,47.27,47.28,441600.0,35.2482,35.2705,35.0923,35.0997,441600.0
2010-10-12 14:35:00,47.27,47.32,47.24,47.27,216000.0,35.0923,35.1294,35.07,35.0923,216000.0
2010-10-12 14:40:00,47.27,47.47,47.27,47.45,160200.0,35.0923,35.2408,35.0923,35.2259,160200.0
2010-10-12 14:45:00,47.45,47.51,47.37,47.38,201400.0,35.2259,35.2705,35.1665,35.1739,201400.0
2010-10-12 14:50:00,47.4,47.44,47.33,47.42,192400.0,35.1888,35.2185,35.1368,35.2036,192400.0
2010-10-12 14:55:00,47.42,47.43,47.34,47.41,105000.0,35.2036,35.2111,35.1442,35.1962,105000.0
2010-10-12 15:00:00,47.41,47.41,47.27,47.31,151000.0,35.1962,35.1962,35.0923,35.122,151000.0
2010-10-12 15:05:00,47.31,47.42,47.27,47.42,186000.0,35.122,35.2036,35.0923,35.2036,186000.0
2010-10-12 15:10:00,47.42,47.46,47.4,47.44,168800.0,35.2036,35.2333,35.1888,35.2185,168800.0
2010-10-12 15:15:00,47.44,47.5,47.41,47.49,246000.0,35.2185,35.263,35.1962,35.2556,246000.0
2010-10-12 15:20:00,47.49,47.65,47.46,47.62,306200.0,35.2556,35.3744,35.2333,35.3521,306200.0
2010-10-12 15:25:00,47.62,47.75,47.61,47.71,286600.0,35.3521,35.4486,35.3447,35.4189,286600.0
2010-10-12 15:30:00,47.7,47.79,47.66,47.74,374800.0,35.4115,35.4783,35.3818,35.4412,374800.0
2010-10-12 15:35:00,47.74,47.74,47.65,47.68,263600.0,35.4412,35.4412,35.3744,35.3967,263600.0
2010-10-12 15:40:00,47.68,47.72,47.64,47.65,228800.0,35.3967,35.4264,35.367,35.3744,228800.0
2010-10-12 15:45:00,47.64,47.77,47.63,47.74,380400.0,35.367,35.4635,35.3595,35.4412,380400.0
2010-10-12 15:50:00,47.77,47.8,47.7,47.74,431800.0,35.4635,35.4857,35.4115,35.4412,431800.0
2010-10-12 15:55:00,47.75,47.75,47.65,47.71,543600.0,35.4486,35.4486,35.3744,35.4189,543600.0
2010-10-13 09:30:00,48.28,48.99,48.23,48.59,1870800.0,35.9506,36.4793,35.9134,36.1814,1870800.0
2010-10-13 09:35:00,48.6,48.94,48.56,48.86,580600.0,36.1889,36.4421,36.1591,36.3825,580600.0
2010-10-13 09:40:00,48.85,48.86,48.6,48.74,556600.0,36.375,36.3825,36.1889,36.2931,556600.0
2010-10-13 09:45:00,48.72,48.96,48.68,48.95,710200.0,36.2782,36.457,36.2485,36.4495,710200.0
2010-10-13 09:50:00,48.95,48.96,48.63,48.81,500400.0,36.4495,36.457,36.2112,36.3453,500400.0
2010-10-13 09:55:00,48.8,48.9,48.7,48.76,406200.0,36.3378,36.4123,36.2634,36.308,406200.0
2010-10-13 10:00:00,48.75,48.99,48.73,48.99,493800.0,36.3006,36.4793,36.2857,36.4793,493800.0
2010-10-13 10:05:00,48.99,49.13,48.92,49.02,704600.0,36.4793,36.5835,36.4272,36.5016,704600.0
2010-10-13 10:10:00,49.02,49.06,48.9,49.05,409000.0,36.5016,36.5314,36.4123,36.524,409000.0
2010-10-13 10:15:00,49.04,49.1,48.94,48.99,443600.0,36.5165,36.5612,36.4421,36.4793,443600.0
2010-10-13 10:20:00,48.99,49.0,48.78,48.88,450200.0,36.4793,36.4867,36.3229,36.3974,450200.0
2010-10-13 10:25:00,48.88,48.96,48.83,48.87,358200.0,36.3974,36.457,36.3602,36.3899,358200.0
2010-10-13 10:30:00,48.87,48.94,48.77,48.83,288000.0,36.3899,36.4421,36.3155,36.3602,288000.0
2010-10-13 10:35:00,48.84,48.97,48.82,48.9,296200.0,36.3676,36.4644,36.3527,36.4123,296200.0
2010-10-13 10:40:00,48.9,49.06,48.87,48.99,297000.0,36.4123,36.5314,36.3899,36.4793,297000.0
2010-10-13 10:45:00,48.99,49.1,48.96,49.08,255800.0,36.4793,36.5612,36.457,36.5463,255800.0
2010-10-13 10:50:00,49.08,49.25,49.07,49.24,674400.0,36.5463,36.6729,36.5389,36.6654,674400.0
2010-10-13 10:55:00,49.25,49.27,49.12,49.21,302800.0,36.6729,36.6878,36.5761,36.6431,302800.0
2010-10-13 11:00:00,49.21,49.22,49.16,49.2,263600.0,36.6431,36.6506,36.6059,36.6357,263600.0
2010-10-13 11:05:00,49.2,49.37,49.2,49.29,589400.0,36.6357,36.7623,36.6357,36.7027,589400.0
2010-10-13 11:10:00,49.3,49.32,49.21,49.27,279000.0,36.7101,36.725,36.6431,36.6878,279000.0
2010-10-13 11:15:00,49.26,49.26,49.13,49.22,215200.0,36.6803,36.6803,36.5835,36.6506,215200.0
2010-10-13 11:20:00,49.22,49.3,49.19,49.21,152000.0,36.6506,36.7101,36.6282,36.6431,152000.0
2010-10-13 11:25:00,49.2,49.25,49.13,49.16,230400.0,36.6357,36.6729,36.5835,36.6059,230400.0
2010-10-13 11:30:00,49.16,49.19,49.13,49.18,277600.0,36.6059,36.6282,36.5835,36.6208,277600.0
2010-10-13 11:35:00,49.18,49.35,49.18,49.33,347000.0,36.6208,36.7474,36.6208,36.7325,347000.0
2010-10-13 11:40:00,49.32,49.32,49.13,49.22,378600.0,36.725,36.725,36.5835,36.6506,378600.0
2010-10-13 11:45:00,49.22,49.3,49.19,49.29,257600.0,36.6506,36.7101,36.6282,36.7027,257600.0
2010-10-13 11:50:00,49.29,49.35,49.26,49.32,288200.0,36.7027,36.7474,36.6803,36.725,288200.0
2010-10-13 11:55:00,49.31,49.32,49.2,49.29,286400.0,36.7176,36.725,36.6357,36.7027,286400.0
2010-10-13 12:00:00,49.29,49.45,49.29,49.43,283600.0,36.7027,36.8218,36.7027,36.8069,283600.0
2010-10-13 12:05:00,49.43,49.56,49.41,49.49,663600.0,36.8069,36.9037,36.792,36.8516,663600.0
2010-10-13 12:10:00,49.49,49.55,49.44,49.46,221000.0,36.8516,36.8963,36.8144,36.8293,221000.0
2010-10-13 12:15:00,49.46,49.5,49.41,49.48,225200.0,36.8293,36.8591,36.792,36.8442,225200.0
2010-10-13 12:20:00,49.48,49.55,49.48,49.52,179600.0,36.8442,36.8963,36.8442,36.8739,179600.0
2010-10-13 12:25:00,49.52,49.6,49.51,49.58,298400.0,36.8739,36.9335,36.8665,36.9186,298400.0
2010-10-13 12:30:00,49.58,49.64,49.57,49.63,422200.0,36.9186,36.9633,36.9112,36.9559,422200.0
2010-10-13 12:35:00,49.63,49.74,49.62,49.65,401600.0,36.9559,37.0378,36.9484,36.9707,401600.0
2010-10-13 12:40:00,49.65,49.71,49.63,49.67,364400.0,36.9707,37.0154,36.9559,36.9856,364400.0
2010-10-13 12:45:00,49.67,49.69,49.62,49.66,163000.0,36.9856,37.0005,36.9484,36.9782,163000.0
2010-10-13 12:50:00,49.65,49.7,49.63,49.68,130600.0,36.9707,37.008,36.9559,36.9931,130600.0
2010-10-13 12:55:00,49.69,49.69,49.63,49.63,145800.0,37.0005,37.0005,36.9559,36.9559,145800.0
2010-10-13 13:00:00,49.63,49.63,49.54,49.59,354200.0,36.9559,36.9559,36.8888,36.9261,354200.0
2010-10-13 13:05:00,49.6,49.63,49.54,49.56,190200.0,36.9335,36.9559,36.8888,36.9037,190200.0
2010-10-13 13:10:00,49.56,49.68,49.55,49.64,228000.0,36.9037,36.9931,36.8963,36.9633,228000.0
2010-10-13 13:15:00,49.64,49.69,49.63,49.65,213000.0,36.9633,37.0005,36.9559,36.9707,213000.0
2010-10-13 13:20:00,49.65,49.72,49.65,49.72,228000.0,36.9707,37.0229,36.9707,37.0229,228000.0
2010-10-13 13:25:00,49.72,49.75,49.67,49.7,211400.0,37.0229,37.0452,36.9856,37.008,211400.0
2010-10-13 13:30:00,49.71,49.81,49.71,49.8,227600.0,37.0154,37.0899,37.0154,37.0824,227600.0
2010-10-13 13:35:00,49.81,49.89,49.8,49.85,353600.0,37.0899,37.1495,37.0824,37.1197,353600.0
2010-10-13 13:40:00,49.85,49.85,49.8,49.84,150400.0,37.1197,37.1197,37.0824,37.1122,150400.0
2010-10-13 13:45:00,49.84,49.95,49.84,49.91,449000.0,37.1122,37.1941,37.1122,37.1643,449000.0
2010-10-13 13:50:00,49.91,49.93,49.86,49.93,259200.0,37.1643,37.1792,37.1271,37.1792,259200.0
2010-10-13 13:55:00,49.92,49.95,49.86,49.87,216200.0,37.1718,37.1941,37.1271,37.1346,216200.0
2010-10-13 14:00:00,49.86,49.91,49.84,49.87,387800.0,37.1271,37.1643,37.1122,37.1346,387800.0
2010-10-13 14:05:00,49.87,49.87,49.75,49.79,274400.0,37.1346,37.1346,37.0452,37.075,274400.0
2010-10-13 14:10:00,49.79,49.88,49.79,49.88,225000.0,37.075,37.142,37.075,37.142,225000.0
2010-10-13 14:15:00,49.87,49.88,49.79,49.86,275000.0,37.1346,37.142,37.075,37.1271,275000.0
2010-10-13 14:20:00,49.87,49.93,49.84,49.92,295600.0,37.1346,37.1792,37.1122,37.1718,295600.0
2010-10-13 14:25:00,49.92,49.93,49.79,49.86,286400.0,37.1718,37.1792,37.075,37.1271,286400.0
2010-10-13 14:30:00,49.86,49.95,49.85,49.91,258200.0,37.1271,37.1941,37.1197,37.1643,258200.0
2010-10-13 14:35:00,49.91,49.96,49.85,49.87,316200.0,37.1643,37.2016,37.1197,37.1346,316200.0
2010-10-13 14:40:00,49.87,49.88,49.81,49.84,232000.0,37.1346,37.142,37.0899,37.1122,232000.0
2010-10-13 14:45:00,49.85,49.85,49.69,49.71,348200.0,37.1197,37.1197,37.0005,37.0154,348200.0
2010-10-13 14:50:00,49.71,49.77,49.69,49.73,245200.0,37.0154,37.0601,37.0005,37.0303,245200.0
2010-10-13 14:55:00,49.73,49.76,49.68,49.7,209600.0,37.0303,37.0527,36.9931,37.008,209600.0
2010-10-13 15:00:00,49.7,49.72,49.58,49.58,411600.0,37.008,37.0229,36.9186,36.9186,411600.0
2010-10-13 15:05:00,49.59,49.64,49.55,49.6,612200.0,36.9261,36.9633,36.8963,36.9335,612200.0
2010-10-13 15:10:00,49.6,49.63,49.55,49.56,290200.0,36.9335,36.9559,36.8963,36.9037,290200.0
2010-10-13 15:15:00,49.56,49.68,49.56,49.67,274000.0,36.9037,36.9931,36.9037,36.9856,274000.0
2010-10-13 15:20:00,49.67,49.74,49.66,49.74,309600.0,36.9856,37.0378,36.9782,37.0378,309600.0
2010-10-13 15:25:00,49.74,49.74,49.63,49.63,388600.0,37.0378,37.0378,36.9559,36.9559,388600.0
2010-10-13 15:30:00,49.63,49.67,49.6,49.66,255400.0,36.9559,36.9856,36.9335,36.9782,255400.0
2010-10-13 15:35:00,49.67,49.72,49.58,49.58,381200.0,36.9856,37.0229,36.9186,36.9186,381200.0
2010-10-13 15:40:00,49.58,49.68,49.55,49.66,396200.0,36.9186,36.9931,36.8963,36.9782,396200.0
2010-10-13 15:45:00,49.65,49.66,49.57,49.57,617400.0,36.9707,36.9782,36.9112,36.9112,617400.0
2010-10-13 15:50:00,49.57,49.59,49.46,49.48,827200.0,36.9112,36.9261,36.8293,36.8442,827200.0
2010-10-13 15:55:00,49.48,49.6,49.46,49.57,962800.0,36.8442,36.9335,36.8293,36.9112,962800.0
2010-10-14 09:30:00,49.58,49.63,49.17,49.18,1056600.0,36.9186,36.9559,36.6133,36.6208,1056600.0
2010-10-14 09:35:00,49.18,49.36,49.09,49.27,563200.0,36.6208,36.7548,36.5538,36.6878,563200.0
2010-10-14 09:40:00,49.29,49.63,49.26,49.57,602400.0,36.7027,36.9559,36.6803,36.9112,602400.0
2010-10-14 09:45:00,49.57,49.69,49.49,49.51,699800.0,36.9112,37.0005,36.8516,36.8665,699800.0
2010-10-14 09:50:00,49.53,49.68,49.5,49.65,448000.0,36.8814,36.9931,36.8591,36.9707,448000.0
2010-10-14 09:55:00,49.64,49.66,49.41,49.44,541000.0,36.9633,36.9782,36.792,36.8144,541000.0
2010-10-14 10:00:00,49.42,49.67,49.38,49.58,478000.0,36.7995,36.9856,36.7697,36.9186,478000.0
2010-10-14 10:05:00,49.58,49.68,49.56,49.65,445400.0,36.9186,36.9931,36.9037,36.9707,445400.0
2010-10-14 10:10:00,49.65,49.95,49.64,49.9,988400.0,36.9707,37.1941,36.9633,37.1569,988400.0
2010-10-14 10:15:00,49.9,50.16,49.83,50.09,1138200.0,37.1569,37.3505,37.1048,37.2984,1138200.0
2010-10-14 10:20:00,50.1,50.17,50.04,50.1,606000.0,37.3058,37.358,37.2612,37.3058,606000.0
2010-10-14 10:25:00,50.12,50.12,49.9,49.93,643400.0,37.3207,37.3207,37.1569,37.1792,643400.0
2010-10-14 10:30:00,49.94,49.94,49.87,49.88,334600.0,37.1867,37.1867,37.1346,37.142,334600.0
2010-10-14 10:35:00,49.88,50.04,49.88,50.02,517600.0,37.142,37.2612,37.142,37.2463,517600.0
2010-10-14 10:40:00,50.02,50.03,49.93,49.94,285800.0,37.2463,37.2537,37.1792,37.1867,285800.0
2010-10-14 10:45:00,49.93,50.1,49.93,49.99,406400.0,37.1792,37.3058,37.1792,37.2239,406400.0
2010-10-14 10:50:00,49.99,50.01,49.96,49.98,315600.0,37.2239,37.2388,37.2016,37.2165,315600.0
2010-10-14 10:55:00,49.98,50.08,49.96,50.07,250200.0,37.2165,37.2909,37.2016,37.2835,250200.0
2010-10-14 11:00:00,50.08,50.1,49.94,50.0,324600.0,37.2909,37.3058,37.1867,37.2314,324600.0
2010-10-14 11:05:00,50.0,50.06,49.91,50.02,388800.0,37.2314,37.276,37.1643,37.2463,388800.0
2010-10-14 11:10:00,50.03,50.09,50.03,50.03,201800.0,37.2537,37.2984,37.2537,37.2537,201800.0
2010-10-14 11:15:00,50.04,50.05,49.93,49.98,368200.0,37.2612,37.2686,37.1792,37.2165,368200.0
2010-10-14 11:20:00,49.98,50.02,49.92,49.93,354000.0,37.2165,37.2463,37.1718,37.1792,354000.0
2010-10-14 11:25:00,49.93,49.93,49.83,49.88,368400.0,37.1792,37.1792,37.1048,37.142,368400.0
2010-10-14 11:30:00,49.88,49.95,49.75,49.83,464000.0,37.142,37.1941,37.0452,37.1048,464000.0
2010-10-14 11:35:00,49.82,49.95,49.82,49.85,290600.0,37.0973,37.1941,37.0973,37.1197,290600.0
2010-10-14 11:40:00,49.85,49.91,49.8,49.81,301200.0,37.1197,37.1643,37.0824,37.0899,301200.0
2010-10-14 11:45:00,49.81,49.82,49.67,49.68,540000.0,37.0899,37.0973,36.9856,36.9931,540000.0
2010-10-14 11:50:00,49.68,49.74,49.6,49.72,548400.0,36.9931,37.0378,36.9335,37.0229,548400.0
2010-10-14 11:55:00,49.72,49.73,49.58,49.6,280800.0,37.0229,37.0303,36.9186,36.9335,280800.0
2010-10-14 12:00:00,49.59,49.65,49.55,49.57,321800.0,36.9261,36.9707,36.8963,36.9112,321800.0
2010-10-14 12:05:00,49.56,49.63,49.52,49.6,187200.0,36.9037,36.9559,36.8739,36.9335,187200.0
2010-10-14 12:10:00,49.6,49.65,49.58,49.63,363000.0,36.9335,36.9707,36.9186,36.9559,363000.0
2010-10-14 12:15:00,49.63,49.71,49.61,49.71,311200.0,36.9559,37.0154,36.941,37.0154,311200.0
2010-10-14 12:20:00,49.71,49.72,49.54,49.57,335000.0,37.0154,37.0229,36.8888,36.9112,335000.0
2010-10-14 12:25:00,49.56,49.56,49.46,49.51,424000.0,36.9037,36.9037,36.8293,36.8665,424000.0
2010-10-14 12:30:00,49.51,49.54,49.4,49.4,372400.0,36.8665,36.8888,36.7846,36.7846,372400.0
2010-10-14 12:35:00,49.41,49.44,49.36,49.4,256800.0,36.792,36.8144,36.7548,36.7846,256800.0
2010-10-14 12:40:00,49.4,49.45,49.31,49.43,331000.0,36.7846,36.8218,36.7176,36.8069,331000.0
2010-10-14 12:45:00,49.43,49.55,49.41,49.52,225600.0,36.8069,36.8963,36.792,36.8739,225600.0
2010-10-14 12:50:00,49.52,49.62,49.52,49.6,171200.0,36.8739,36.9484,36.8739,36.9335,171200.0
2010-10-14 12:55:00,49.59,49.7,49.59,49.63,199200.0,36.9261,37.008,36.9261,36.9559,199200.0
2010-10-14 13:00:00,49.63,49.69,49.54,49.68,237800.0,36.9559,37.0005,36.8888,36.9931,237800.0
2010-10-14 13:05:00,49.69,49.69,49.38,49.41,408400.0,37.0005,37.0005,36.7697,36.792,408400.0
2010-10-14 13:10:00,49.4,49.52,49.39,49.46,248800.0,36.7846,36.8739,36.7771,36.8293,248800.0
2010-10-14 13:15:00,49.46,49.48,49.38,49.4,172200.0,36.8293,36.8442,36.7697,36.7846,172200.0
2010-10-14 13:20:00,49.39,49.47,49.31,49.45,256800.0,36.7771,36.8367,36.7176,36.8218,256800.0
2010-10-14 13:25:00,49.45,49.56,49.43,49.55,313600.0,36.8218,36.9037,36.8069,36.8963,313600.0
2010-10-14 13:30:00,49.55,49.68,49.55,49.68,211400.0,36.8963,36.9931,36.8963,36.9931,211400.0
2010-10-14 13:35:00,49.67,49.75,49.63,49.74,304800.0,36.9856,37.0452,36.9559,37.0378,304800.0
2010-10-14 13:40:00,49.74,49.77,49.66,49.74,404200.0,37.0378,37.0601,36.9782,37.0378,404200.0
2010-10-14 13:45:00,49.74,49.77,49.69,49.72,165200.0,37.0378,37.0601,37.0005,37.0229,165200.0
2010-10-14 13:50:00,49.73,49.83,49.71,49.79,221200.0,37.0303,37.1048,37.0154,37.075,221200.0
2010-10-14 13:55:00,49.79,49.82,49.76,49.79,193800.0,37.075,37.0973,37.0527,37.075,193800.0
2010-10-14 14:00:00,49.8,49.81,49.73,49.75,186600.0,37.0824,37.0899,37.0303,37.0452,186600.0
2010-10-14 14:05:00,49.75,49.79,49.72,49.77,196000.0,37.0452,37.075,37.0229,37.0601,196000.0
2010-10-14 14:10:00,49.77,49.79,49.71,49.77,232800.0,37.0601,37.075,37.0154,37.0601,232800.0
2010-10-14 14:15:00,49.77,49.78,49.68,49.75,168000.0,37.0601,37.0675,36.9931,37.0452,168000.0
2010-10-14 14:20:00,49.74,49.77,49.68,49.7,168000.0,37.0378,37.0601,36.9931,37.008,168000.0
2010-10-14 14:25:00,49.69,49.74,49.67,49.71,170200.0,37.0005,37.0378,36.9856,37.0154,170200.0
2010-10-14 14:30:00,49.7,49.71,49.55,49.56,245600.0,37.008,37.0154,36.8963,36.9037,245600.0
2010-10-14 14:35:00,49.56,49.6,49.51,49.54,257000.0,36.9037,36.9335,36.8665,36.8888,257000.0
2010-10-14 14:40:00,49.53,49.57,49.52,49.54,174600.0,36.8814,36.9112,36.8739,36.8888,174600.0
2010-10-14 14:45:00,49.54,49.55,49.49,49.5,198200.0,36.8888,36.8963,36.8516,36.8591,198200.0
2010-10-14 14:50:00,49.49,49.58,49.49,49.55,208000.0,36.8516,36.9186,36.8516,36.8963,208000.0
2010-10-14 14:55:00,49.55,49.55,49.38,49.44,396600.0,36.8963,36.8963,36.7697,36.8144,396600.0
2010-10-14 15:00:00,49.45,49.45,49.22,49.27,671600.0,36.8218,36.8218,36.6506,36.6878,671600.0
2010-10-14 15:05:00,49.27,49.4,49.27,49.38,315200.0,36.6878,36.7846,36.6878,36.7697,315200.0
2010-10-14 15:10:00,49.38,49.46,49.34,49.36,313000.0,36.7697,36.8293,36.7399,36.7548,313000.0
2010-10-14 15:15:00,49.37,49.38,49.26,49.26,241200.0,36.7623,36.7697,36.6803,36.6803,241200.0
2010-10-14 15:20:00,49.27,49.41,49.27,49.4,435800.0,36.6878,36.792,36.6878,36.7846,435800.0
2010-10-14 15:25:00,49.4,49.4,49.33,49.38,350400.0,36.7846,36.7846,36.7325,36.7697,350400.0
2010-10-14 15:30:00,49.38,49.56,49.38,49.51,570000.0,36.7697,36.9037,36.7697,36.8665,570000.0
2010-10-14 15:35:00,49.5,49.57,49.48,49.51,562200.0,36.8591,36.9112,36.8442,36.8665,562200.0
2010-10-14 15:40:00,49.5,49.54,49.45,49.46,316200.0,36.8591,36.8888,36.8218,36.8293,316200.0
2010-10-14 15:45:00,49.47,49.52,49.47,49.51,449400.0,36.8367,36.8739,36.8367,36.8665,449400.0
2010-10-14 15:50:00,49.51,49.55,49.47,49.47,479600.0,36.8665,36.8963,36.8367,36.8367,479600.0
2010-10-14 15:55:00,49.48,49.51,49.46,49.48,1049000.0,36.8442,36.8665,36.8293,36.8442,1049000.0
2010-10-15 09:30:00,49.53,49.68,49.18,49.22,1304200.0,36.8814,36.9931,36.6208,36.6506,1304200.0
2010-10-15 09:35:00,49.19,49.45,49.13,49.43,553000.0,36.6282,36.8218,36.5835,36.8069,553000.0
2010-10-15 09:40:00,49.43,49.58,49.23,49.24,527400.0,36.8069,36.9186,36.658,36.6654,527400.0
2010-10-15 09:45:00,49.26,49.37,49.19,49.28,466000.0,36.6803,36.7623,36.6282,36.6952,466000.0
2010-10-15 09:50:00,49.3,49.37,49.05,49.07,562600.0,36.7101,36.7623,36.524,36.5389,562600.0
2010-10-15 09:55:00,49.09,49.38,49.02,49.07,724800.0,36.5538,36.7697,36.5016,36.5389,724800.0
2010-10-15 10:00:00,49.06,49.3,49.04,49.17,515000.0,36.5314,36.7101,36.5165,36.6133,515000.0
2010-10-15 10:05:00,49.13,49.21,49.06,49.08,384000.0,36.5835,36.6431,36.5314,36.5463,384000.0
2010-10-15 10:10:00,49.08,49.09,48.74,48.77,776400.0,36.5463,36.5538,36.2931,36.3155,776400.0
2010-10-15 10:15:00,48.77,48.81,48.6,48.63,665400.0,36.3155,36.3453,36.1889,36.2112,665400.0
2010-10-15 10:20:00,48.63,48.67,48.35,48.47,764000.0,36.2112,36.241,36.0027,36.0921,764000.0
2010-10-15 10:25:00,48.46,48.61,48.38,48.58,575000.0,36.0846,36.1963,36.0251,36.174,575000.0
2010-10-15 10:30:00,48.6,48.79,48.42,48.76,403200.0,36.1889,36.3304,36.0549,36.308,403200.0
2010-10-15 10:35:00,48.76,48.88,48.66,48.67,429600.0,36.308,36.3974,36.2336,36.241,429600.0
2010-10-15 10:40:00,48.68,48.88,48.66,48.76,266200.0,36.2485,36.3974,36.2336,36.308,266200.0
2010-10-15 10:45:00,48.76,48.77,48.57,48.58,328400.0,36.308,36.3155,36.1665,36.174,328400.0
2010-10-15 10:50:00,48.61,48.84,48.52,48.82,250400.0,36.1963,36.3676,36.1293,36.3527,250400.0
2010-10-15 10:55:00,48.83,48.88,48.8,48.85,254600.0,36.3602,36.3974,36.3378,36.375,254600.0
2010-10-15 11:00:00,48.85,48.93,48.8,48.82,275000.0,36.375,36.4346,36.3378,36.3527,275000.0
2010-10-15 11:05:00,48.82,48.96,48.76,48.94,459200.0,36.3527,36.457,36.308,36.4421,459200.0
2010-10-15 11:10:00,48.94,48.99,48.87,48.96,342800.0,36.4421,36.4793,36.3899,36.457,342800.0
2010-10-15 11:15:00,48.95,49.07,48.94,48.99,316600.0,36.4495,36.5389,36.4421,36.4793,316600.0
2010-10-15 11:20:00,48.99,49.0,48.93,48.96,214400.0,36.4793,36.4867,36.4346,36.457,214400.0
2010-10-15 11:25:00,48.96,49.05,48.95,49.01,332000.0,36.457,36.524,36.4495,36.4942,332000.0
2010-10-15 11:30:00,49.01,49.2,49.01,49.16,499000.0,36.4942,36.6357,36.4942,36.6059,499000.0
2010-10-15 11:35:00,49.16,49.2,49.1,49.11,229200.0,36.6059,36.6357,36.5612,36.5686,229200.0
2010-10-15 11:40:00,49.13,49.16,49.1,49.1,277600.0,36.5835,36.6059,36.5612,36.5612,277600.0
2010-10-15 11:45:00,49.1,49.13,48.97,48.97,179200.0,36.5612,36.5835,36.4644,36.4644,179200.0
2010-10-15 11:50:00,48.98,49.05,48.91,49.02,223000.0,36.4718,36.524,36.4197,36.5016,223000.0
2010-10-15 11:55:00,49.02,49.03,48.9,48.96,198600.0,36.5016,36.5091,36.4123,36.457,198600.0
2010-10-15 12:00:00,48.96,49.06,48.91,48.95,202600.0,36.457,36.5314,36.4197,36.4495,202600.0
2010-10-15 12:05:00,48.94,48.96,48.76,48.85,461600.0,36.4421,36.457,36.308,36.375,461600.0
2010-10-15 12:10:00,48.84,48.87,48.77,48.81,115000.0,36.3676,36.3899,36.3155,36.3453,115000.0
2010-10-15 12:15:00,48.81,48.98,48.73,48.96,248600.0,36.3453,36.4718,36.2857,36.457,248600.0
2010-10-15 12:20:00,48.95,48.95,48.82,48.83,189800.0,36.4495,36.4495,36.3527,36.3602,189800.0
2010-10-15 12:25:00,48.84,48.87,48.77,48.83,138000.0,36.3676,36.3899,36.3155,36.3602,138000.0
2010-10-15 12:30:00,48.83,48.98,48.83,48.88,185400.0,36.3602,36.4718,36.3602,36.3974,185400.0
2010-10-15 12:35:00,48.88,49.04,48.85,49.01,154400.0,36.3974,36.5165,36.375,36.4942,154400.0
2010-10-15 12:40:00,49.02,49.02,48.95,48.97,55600.0,36.5016,36.5016,36.4495,36.4644,55600.0
2010-10-15 12:45:00,48.99,49.1,48.94,49.08,82000.0,36.4793,36.5612,36.4421,36.5463,82000.0
2010-10-15 12:50:00,49.08,49.1,49.02,49.08,146000.0,36.5463,36.5612,36.5016,36.5463,146000.0
2010-10-15 12:55:00,49.05,49.07,49.0,49.03,133000.0,36.524,36.5389,36.4867,36.5091,133000.0
2010-10-15 13:00:00,49.04,49.06,48.96,48.98,189400.0,36.5165,36.5314,36.457,36.4718,189400.0
2010-10-15 13:05:00,48.98,49.05,48.98,49.03,152800.0,36.4718,36.524,36.4718,36.5091,152800.0
2010-10-15 13:10:00,49.05,49.07,48.96,48.97,127800.0,36.524,36.5389,36.457,36.4644,127800.0
2010-10-15 13:15:00,48.97,49.01,48.94,48.95,91400.0,36.4644,36.4942,36.4421,36.4495,91400.0
2010-10-15 13:20:00,48.95,49.01,48.94,48.98,78400.0,36.4495,36.4942,36.4421,36.4718,78400.0
2010-10-15 13:25:00,48.99,49.06,48.99,49.06,206400.0,36.4793,36.5314,36.4793,36.5314,206400.0
2010-10-15 13:30:00,49.06,49.08,48.97,48.97,201800.0,36.5314,36.5463,36.4644,36.4644,201800.0
2010-10-15 13:35:00,48.97,49.02,48.94,48.95,131000.0,36.4644,36.5016,36.4421,36.4495,131000.0
2010-10-15 13:40:00,48.95,48.97,48.81,48.87,205200.0,36.4495,36.4644,36.3453,36.3899,205200.0
2010-10-15 13:45:00,48.88,48.88,48.76,48.85,201600.0,36.3974,36.3974,36.308,36.375,201600.0
2010-10-15 13:50:00,48.86,48.98,48.83,48.84,132200.0,36.3825,36.4718,36.3602,36.3676,132200.0
2010-10-15 13:55:00,48.84,48.88,48.75,48.85,166600.0,36.3676,36.3974,36.3006,36.375,166600.0
2010-10-15 14:00:00,48.87,48.87,48.68,48.69,182800.0,36.3899,36.3899,36.2485,36.2559,182800.0
2010-10-15 14:05:00,48.69,48.73,48.63,48.65,339800.0,36.2559,36.2857,36.2112,36.2261,339800.0
2010-10-15 14:10:00,48.65,48.69,48.58,48.65,297200.0,36.2261,36.2559,36.174,36.2261,297200.0
2010-10-15 14:15:00,48.66,48.71,48.59,48.64,240200.0,36.2336,36.2708,36.1814,36.2187,240200.0
2010-10-15 14:20:00,48.63,48.72,48.58,48.63,193600.0,36.2112,36.2782,36.174,36.2112,193600.0
2010-10-15 14:25:00,48.63,48.69,48.62,48.66,202200.0,36.2112,36.2559,36.2038,36.2336,202200.0
2010-10-15 14:30:00,48.65,48.68,48.63,48.65,188400.0,36.2261,36.2485,36.2112,36.2261,188400.0
2010-10-15 14:35:00,48.64,48.8,48.63,48.76,270800.0,36.2187,36.3378,36.2112,36.308,270800.0
2010-10-15 14:40:00,48.76,48.8,48.74,48.76,184600.0,36.308,36.3378,36.2931,36.308,184600.0
2010-10-15 14:45:00,48.76,48.79,48.69,48.72,186200.0,36.308,36.3304,36.2559,36.2782,186200.0
2010-10-15 14:50:00,48.72,48.74,48.68,48.73,139000.0,36.2782,36.2931,36.2485,36.2857,139000.0
2010-10-15 14:55:00,48.74,48.74,48.66,48.72,146600.0,36.2931,36.2931,36.2336,36.2782,146600.0
2010-10-15 15:00:00,48.72,48.8,48.71,48.79,229400.0,36.2782,36.3378,36.2708,36.3304,229400.0
2010-10-15 15:05:00,48.79,48.8,48.65,48.69,230200.0,36.3304,36.3378,36.2261,36.2559,230200.0
2010-10-15 15:10:00,48.69,48.74,48.65,48.73,101000.0,36.2559,36.2931,36.2261,36.2857,101000.0
2010-10-15 15:15:00,48.74,48.8,48.71,48.76,240600.0,36.2931,36.3378,36.2708,36.308,240600.0
2010-10-15 15:20:00,48.76,48.8,48.71,48.77,175600.0,36.308,36.3378,36.2708,36.3155,175600.0
2010-10-15 15:25:00,48.77,48.91,48.77,48.83,217200.0,36.3155,36.4197,36.3155,36.3602,217200.0
2010-10-15 15:30:00,48.83,48.96,48.79,48.88,208400.0,36.3602,36.457,36.3304,36.3974,208400.0
2010-10-15 15:35:00,48.88,49.01,48.85,48.97,305200.0,36.3974,36.4942,36.375,36.4644,305200.0
2010-10-15 15:40:00,48.97,49.01,48.9,48.95,318600.0,36.4644,36.4942,36.4123,36.4495,318600.0
2010-10-15 15:45:00,48.96,49.05,48.93,49.05,537200.0,36.457,36.524,36.4346,36.524,537200.0
2010-10-15 15:50:00,49.05,49.05,48.99,49.03,561600.0,36.524,36.524,36.4793,36.5091,561600.0
2010-10-15 15:55:00,49.02,49.04,48.95,49.01,577400.0,36.5016,36.5165,36.4495,36.4942,577400.0
2010-10-18 09:30:00,48.27,48.48,48.01,48.04,1044400.0,35.9432,36.0995,35.7496,35.7719,1044400.0
2010-10-18 09:35:00,48.06,48.14,47.85,48.02,877600.0,35.7868,35.8464,35.6304,35.757,877600.0
2010-10-18 09:40:00,48.01,48.27,47.97,48.16,529000.0,35.7496,35.9432,35.7198,35.8613,529000.0
2010-10-18 09:45:00,48.17,48.49,48.17,48.38,562200.0,35.8687,36.107,35.8687,36.0251,562200.0
2010-10-18 09:50:00,48.39,48.47,48.36,48.43,325400.0,36.0325,36.0921,36.0102,36.0623,325400.0
2010-10-18 09:55:00,48.43,48.45,48.26,48.29,424800.0,36.0623,36.0772,35.9357,35.9581,424800.0
2010-10-18 10:00:00,48.29,48.4,48.26,48.29,262800.0,35.9581,36.04,35.9357,35.9581,262800.0
2010-10-18 10:05:00,48.29,48.36,48.27,48.33,193200.0,35.9581,36.0102,35.9432,35.9878,193200.0
2010-10-18 10:10:00,48.33,48.63,48.32,48.6,682200.0,35.9878,36.2112,35.9804,36.1889,682200.0
2010-10-18 10:15:00,48.58,48.59,48.44,48.46,316800.0,36.174,36.1814,36.0697,36.0846,316800.0
2010-10-18 10:20:00,48.47,48.48,48.3,48.38,274600.0,36.0921,36.0995,35.9655,36.0251,274600.0
2010-10-18 10:25:00,48.38,48.46,48.35,48.43,165000.0,36.0251,36.0846,36.0027,36.0623,165000.0
2010-10-18 10:30:00,48.43,48.68,48.43,48.56,328400.0,36.0623,36.2485,36.0623,36.1591,328400.0
2010-10-18 10:35:00,48.56,48.6,48.48,48.55,339000.0,36.1591,36.1889,36.0995,36.1517,339000.0
2010-10-18 10:40:00,48.55,48.55,48.48,48.49,165000.0,36.1517,36.1517,36.0995,36.107,165000.0
2010-10-18 10:45:00,48.49,48.49,48.35,48.43,256400.0,36.107,36.107,36.0027,36.0623,256400.0
2010-10-18 10:50:00,48.43,48.55,48.43,48.5,205400.0,36.0623,36.1517,36.0623,36.1144,205400.0
2010-10-18 10:55:00,48.49,48.69,48.49,48.63,335200.0,36.107,36.2559,36.107,36.2112,335200.0
2010-10-18 11:00:00,48.63,48.63,48.45,48.48,189200.0,36.2112,36.2112,36.0772,36.0995,189200.0
2010-10-18 11:05:00,48.48,48.52,48.41,48.43,147000.0,36.0995,36.1293,36.0474,36.0623,147000.0
2010-10-18 11:10:00,48.43,48.46,48.25,48.33,269800.0,36.0623,36.0846,35.9283,35.9878,269800.0
2010-10-18 11:15:00,48.34,48.4,48.32,48.35,88800.0,35.9953,36.04,35.9804,36.0027,88800.0
2010-10-18 11:20:00,48.34,48.37,48.29,48.29,170800.0,35.9953,36.0176,35.9581,35.9581,170800.0
2010-10-18 11:25:00,48.29,48.32,48.26,48.3,159000.0,35.9581,35.9804,35.9357,35.9655,159000.0
2010-10-18 11:30:00,48.31,48.33,48.23,48.23,187600.0,35.9729,35.9878,35.9134,35.9134,187600.0
2010-10-18 11:35:00,48.23,48.27,48.19,48.2,238800.0,35.9134,35.9432,35.8836,35.891,238800.0
2010-10-18 11:40:00,48.2,48.2,48.03,48.07,332400.0,35.891,35.891,35.7645,35.7942,332400.0
2010-10-18 11:45:00,48.08,48.13,48.06,48.12,220000.0,35.8017,35.8389,35.7868,35.8315,220000.0
2010-10-18 11:50:00,48.12,48.22,48.09,48.12,209600.0,35.8315,35.9059,35.8091,35.8315,209600.0
2010-10-18 11:55:00,48.12,48.24,48.12,48.22,109200.0,35.8315,35.9208,35.8315,35.9059,109200.0
2010-10-18 12:00:00,48.23,48.25,48.17,48.25,196600.0,35.9134,35.9283,35.8687,35.9283,196600.0
2010-10-18 12:05:00,48.24,48.27,48.16,48.23,156200.0,35.9208,35.9432,35.8613,35.9134,156200.0
2010-10-18 12:10:00,48.22,48.23,48.18,48.18,62000.0,35.9059,35.9134,35.8761,35.8761,62000.0
2010-10-18 12:15:00,48.18,48.2,48.15,48.18,168600.0,35.8761,35.891,35.8538,35.8761,168600.0
2010-10-18 12:20:00,48.18,48.24,48.18,48.24,67800.0,35.8761,35.9208,35.8761,35.9208,67800.0
2010-10-18 12:25:00,48.24,48.26,48.18,48.23,92800.0,35.9208,35.9357,35.8761,35.9134,92800.0
2010-10-18 12:30:00,48.24,48.26,48.18,48.23,64200.0,35.9208,35.9357,35.8761,35.9134,64200.0
2010-10-18 12:35:00,48.24,48.26,48.21,48.25,83600.0,35.9208,35.9357,35.8985,35.9283,83600.0
2010-10-18 12:40:00,48.25,48.27,48.21,48.26,71000.0,35.9283,35.9432,35.8985,35.9357,71000.0
2010-10-18 12:45:00,48.26,48.3,48.23,48.3,122000.0,35.9357,35.9655,35.9134,35.9655,122000.0
2010-10-18 12:50:00,48.3,48.33,48.24,48.26,131000.0,35.9655,35.9878,35.9208,35.9357,131000.0
2010-10-18 12:55:00,48.25,48.34,48.25,48.32,131400.0,35.9283,35.9953,35.9283,35.9804,131400.0
2010-10-18 13:00:00,48.32,48.35,48.24,48.24,189600.0,35.9804,36.0027,35.9208,35.9208,189600.0
2010-10-18 13:05:00,48.26,48.33,48.2,48.32,138600.0,35.9357,35.9878,35.891,35.9804,138600.0
2010-10-18 13:10:00,48.33,48.34,48.26,48.3,168000.0,35.9878,35.9953,35.9357,35.9655,168000.0
2010-10-18 13:15:00,48.3,48.31,48.26,48.29,110200.0,35.9655,35.9729,35.9357,35.9581,110200.0
2010-10-18 13:20:00,48.29,48.3,48.22,48.22,127800.0,35.9581,35.9655,35.9059,35.9059,127800.0
2010-10-18 13:25:00,48.22,48.28,48.19,48.19,97600.0,35.9059,35.9506,35.8836,35.8836,97600.0
2010-10-18 13:30:00,48.19,48.23,48.17,48.19,106000.0,35.8836,35.9134,35.8687,35.8836,106000.0
2010-10-18 13:35:00,48.2,48.2,48.13,48.15,134200.0,35.891,35.891,35.8389,35.8538,134200.0
2010-10-18 13:40:00,48.15,48.16,48.1,48.13,116600.0,35.8538,35.8613,35.8166,35.8389,116600.0
2010-10-18 13:45:00,48.13,48.23,48.13,48.22,95600.0,35.8389,35.9134,35.8389,35.9059,95600.0
2010-10-18 13:50:00,48.22,48.22,48.14,48.17,57400.0,35.9059,35.9059,35.8464,35.8687,57400.0
2010-10-18 13:55:00,48.15,48.17,48.13,48.15,90800.0,35.8538,35.8687,35.8389,35.8538,90800.0
2010-10-18 14:00:00,48.15,48.22,48.13,48.13,167400.0,35.8538,35.9059,35.8389,35.8389,167400.0
2010-10-18 14:05:00,48.14,48.22,48.11,48.21,82200.0,35.8464,35.9059,35.824,35.8985,82200.0
2010-10-18 14:10:00,48.22,48.23,48.13,48.16,89200.0,35.9059,35.9134,35.8389,35.8613,89200.0
2010-10-18 14:15:00,48.15,48.23,48.14,48.18,157200.0,35.8538,35.9134,35.8464,35.8761,157200.0
2010-10-18 14:20:00,48.19,48.26,48.19,48.26,150600.0,35.8836,35.9357,35.8836,35.9357,150600.0
2010-10-18 14:25:00,48.26,48.3,48.24,48.24,134000.0,35.9357,35.9655,35.9208,35.9208,134000.0
2010-10-18 14:30:00,48.24,48.27,48.22,48.26,115400.0,35.9208,35.9432,35.9059,35.9357,115400.0
2010-10-18 14:35:00,48.26,48.27,48.22,48.22,71600.0,35.9357,35.9432,35.9059,35.9059,71600.0
2010-10-18 14:40:00,48.21,48.23,48.16,48.17,167600.0,35.8985,35.9134,35.8613,35.8687,167600.0
2010-10-18 14:45:00,48.17,48.25,48.15,48.24,198600.0,35.8687,35.9283,35.8538,35.9208,198600.0
2010-10-18 14:50:00,48.24,48.26,48.22,48.24,136200.0,35.9208,35.9357,35.9059,35.9208,136200.0
2010-10-18 14:55:00,48.23,48.27,48.23,48.24,178600.0,35.9134,35.9432,35.9134,35.9208,178600.0
2010-10-18 15:00:00,48.24,48.26,48.23,48.26,298000.0,35.9208,35.9357,35.9134,35.9357,298000.0
2010-10-18 15:05:00,48.26,48.33,48.22,48.33,659400.0,35.9357,35.9878,35.9059,35.9878,659400.0
2010-10-18 15:10:00,48.33,48.33,48.23,48.24,242200.0,35.9878,35.9878,35.9134,35.9208,242200.0
2010-10-18 15:15:00,48.24,48.29,48.2,48.21,127200.0,35.9208,35.9581,35.891,35.8985,127200.0
2010-10-18 15:20:00,48.21,48.22,48.17,48.21,158000.0,35.8985,35.9059,35.8687,35.8985,158000.0
2010-10-18 15:25:00,48.2,48.23,48.2,48.22,166200.0,35.891,35.9134,35.891,35.9059,166200.0
2010-10-18 15:30:00,48.22,48.3,48.22,48.27,218600.0,35.9059,35.9655,35.9059,35.9432,218600.0
2010-10-18 15:35:00,48.27,48.32,48.19,48.19,336400.0,35.9432,35.9804,35.8836,35.8836,336400.0
2010-10-18 15:40:00,48.19,48.25,48.17,48.2,269400.0,35.8836,35.9283,35.8687,35.891,269400.0
2010-10-18 15:45:00,48.2,48.22,48.13,48.15,423200.0,35.891,35.9059,35.8389,35.8538,423200.0
2010-10-18 15:50:00,48.15,48.2,48.14,48.17,577600.0,35.8538,35.891,35.8464,35.8687,577600.0
2010-10-18 15:55:00,48.16,48.17,48.06,48.17,761400.0,35.8613,35.8687,35.7868,35.8687,761400.0
2010-10-19 09:30:00,46.43,46.51,46.0,46.24,1748200.0,34.573,34.6326,34.2529,34.4316,1748200.0
2010-10-19 09:35:00,46.24,46.45,46.09,46.38,1247400.0,34.4316,34.5879,34.3199,34.5358,1247400.0
2010-10-19 09:40:00,46.4,46.62,46.39,46.48,767000.0,34.5507,34.7145,34.5433,34.6103,767000.0
2010-10-19 09:45:00,46.49,46.69,46.45,46.59,632200.0,34.6177,34.7666,34.5879,34.6922,632200.0
2010-10-19 09:50:00,46.6,46.61,46.43,46.48,488400.0,34.6996,34.7071,34.573,34.6103,488400.0
2010-10-19 09:55:00,46.48,46.64,46.46,46.6,475200.0,34.6103,34.7294,34.5954,34.6996,475200.0
2010-10-19 10:00:00,46.6,46.75,46.53,46.74,521600.0,34.6996,34.8113,34.6475,34.8039,521600.0
2010-10-19 10:05:00,46.73,46.85,46.68,46.82,630400.0,34.7964,34.8858,34.7592,34.8635,630400.0
2010-10-19 10:10:00,46.82,46.98,46.82,46.97,714000.0,34.8635,34.9826,34.8635,34.9751,714000.0
2010-10-19 10:15:00,46.98,47.16,46.96,47.09,857200.0,34.9826,35.1166,34.9677,35.0645,857200.0
2010-10-19 10:20:00,47.09,47.09,46.93,46.98,512400.0,35.0645,35.0645,34.9454,34.9826,512400.0
2010-10-19 10:25:00,46.98,47.19,46.96,47.16,379400.0,34.9826,35.139,34.9677,35.1166,379400.0
2010-10-19 10:30:00,47.16,47.3,47.16,47.24,538600.0,35.1166,35.2209,35.1166,35.1762,538600.0
2010-10-19 10:35:00,47.24,47.24,46.85,46.86,838800.0,35.1762,35.1762,34.8858,34.8932,838800.0
2010-10-19 10:40:00,46.85,46.96,46.8,46.92,473000.0,34.8858,34.9677,34.8486,34.9379,473000.0
2010-10-19 10:45:00,46.93,47.1,46.88,47.09,417800.0,34.9454,35.0719,34.9081,35.0645,417800.0
2010-10-19 10:50:00,47.09,47.18,47.04,47.15,329200.0,35.0645,35.1315,35.0273,35.1092,329200.0
2010-10-19 10:55:00,47.15,47.22,46.95,46.97,360200.0,35.1092,35.1613,34.9603,34.9751,360200.0
2010-10-19 11:00:00,46.97,46.99,46.87,46.98,279800.0,34.9751,34.99,34.9007,34.9826,279800.0
2010-10-19 11:05:00,46.97,46.97,46.77,46.85,225600.0,34.9751,34.9751,34.8262,34.8858,225600.0
2010-10-19 11:10:00,46.83,46.97,46.81,46.88,274800.0,34.8709,34.9751,34.856,34.9081,274800.0
2010-10-19 11:15:00,46.88,46.96,46.88,46.88,218400.0,34.9081,34.9677,34.9081,34.9081,218400.0
2010-10-19 11:20:00,46.88,46.88,46.69,46.79,319000.0,34.9081,34.9081,34.7666,34.8411,319000.0
2010-10-19 11:25:00,46.8,46.92,46.8,46.82,237200.0,34.8486,34.9379,34.8486,34.8635,237200.0
2010-10-19 11:30:00,46.83,46.94,46.83,46.88,229400.0,34.8709,34.9528,34.8709,34.9081,229400.0
2010-10-19 11:35:00,46.88,47.08,46.88,47.03,276400.0,34.9081,35.0571,34.9081,35.0198,276400.0
2010-10-19 11:40:00,47.05,47.09,47.02,47.09,154200.0,35.0347,35.0645,35.0124,35.0645,154200.0
2010-10-19 11:45:00,47.1,47.19,47.1,47.12,263400.0,35.0719,35.139,35.0719,35.0868,263400.0
2010-10-19 11:50:00,47.12,47.13,47.02,47.09,146200.0,35.0868,35.0943,35.0124,35.0645,146200.0
2010-10-19 11:55:00,47.1,47.1,47.02,47.04,200000.0,35.0719,35.0719,35.0124,35.0273,200000.0
2010-10-19 12:00:00,47.04,47.05,46.96,46.98,142000.0,35.0273,35.0347,34.9677,34.9826,142000.0
2010-10-19 12:05:00,46.98,46.99,46.89,46.9,154600.0,34.9826,34.99,34.9156,34.923,154600.0
2010-10-19 12:10:00,46.9,46.99,46.85,46.96,139400.0,34.923,34.99,34.8858,34.9677,139400.0
2010-10-19 12:15:00,46.96,46.99,46.94,46.96,91200.0,34.9677,34.99,34.9528,34.9677,91200.0
2010-10-19 12:20:00,46.96,46.97,46.88,46.92,228400.0,34.9677,34.9751,34.9081,34.9379,228400.0
2010-10-19 12:25:00,46.92,47.02,46.88,47.02,156400.0,34.9379,35.0124,34.9081,35.0124,156400.0
2010-10-19 12:30:00,47.02,47.06,46.92,46.96,190600.0,35.0124,35.0422,34.9379,34.9677,190600.0
2010-10-19 12:35:00,46.96,47.06,46.91,47.04,155400.0,34.9677,35.0422,34.9305,35.0273,155400.0
2010-10-19 12:40:00,47.04,47.1,46.97,47.08,85200.0,35.0273,35.0719,34.9751,35.0571,85200.0
2010-10-19 12:45:00,47.07,47.08,46.98,47.06,58200.0,35.0496,35.0571,34.9826,35.0422,58200.0
2010-10-19 12:50:00,47.07,47.08,47.0,47.06,174800.0,35.0496,35.0571,34.9975,35.0422,174800.0
2010-10-19 12:55:00,47.07,47.09,46.97,47.07,114200.0,35.0496,35.0645,34.9751,35.0496,114200.0
2010-10-19 13:00:00,47.07,47.08,47.02,47.08,80600.0,35.0496,35.0571,35.0124,35.0571,80600.0
2010-10-19 13:05:00,47.08,47.09,47.01,47.03,100000.0,35.0571,35.0645,35.0049,35.0198,100000.0
2010-10-19 13:10:00,47.03,47.04,46.89,46.91,181000.0,35.0198,35.0273,34.9156,34.9305,181000.0
2010-10-19 13:15:00,46.92,46.97,46.9,46.97,114600.0,34.9379,34.9751,34.923,34.9751,114600.0
2010-10-19 13:20:00,46.96,46.97,46.78,46.79,243800.0,34.9677,34.9751,34.8337,34.8411,243800.0
2010-10-19 13:25:00,46.78,46.79,46.63,46.65,405000.0,34.8337,34.8411,34.722,34.7369,405000.0
2010-10-19 13:30:00,46.64,46.73,46.56,46.72,464200.0,34.7294,34.7964,34.6698,34.789,464200.0
2010-10-19 13:35:00,46.71,46.71,46.58,46.65,302800.0,34.7815,34.7815,34.6847,34.7369,302800.0
2010-10-19 13:40:00,46.65,46.71,46.63,46.65,185800.0,34.7369,34.7815,34.722,34.7369,185800.0
2010-10-19 13:45:00,46.66,46.68,46.55,46.68,255200.0,34.7443,34.7592,34.6624,34.7592,255200.0
2010-10-19 13:50:00,46.67,46.67,46.53,46.54,205800.0,34.7518,34.7518,34.6475,34.655,205800.0
2010-10-19 13:55:00,46.55,46.56,46.45,46.46,359800.0,34.6624,34.6698,34.5879,34.5954,359800.0
2010-10-19 14:00:00,46.47,46.51,46.29,46.31,455200.0,34.6028,34.6326,34.4688,34.4837,455200.0
2010-10-19 14:05:00,46.32,46.5,46.31,46.45,414600.0,34.4911,34.6252,34.4837,34.5879,414600.0
2010-10-19 14:10:00,46.44,46.5,46.35,46.48,299200.0,34.5805,34.6252,34.5135,34.6103,299200.0
2010-10-19 14:15:00,46.49,46.57,46.45,46.47,265600.0,34.6177,34.6773,34.5879,34.6028,265600.0
2010-10-19 14:20:00,46.47,46.51,46.35,46.37,184000.0,34.6028,34.6326,34.5135,34.5284,184000.0
2010-10-19 14:25:00,46.38,46.46,46.27,46.41,229000.0,34.5358,34.5954,34.4539,34.5582,229000.0
2010-10-19 14:30:00,46.41,46.58,46.37,46.56,209000.0,34.5582,34.6847,34.5284,34.6698,209000.0
2010-10-19 14:35:00,46.56,46.57,46.48,46.5,197800.0,34.6698,34.6773,34.6103,34.6252,197800.0
2010-10-19 14:40:00,46.52,46.62,46.49,46.58,170000.0,34.6401,34.7145,34.6177,34.6847,170000.0
2010-10-19 14:45:00,46.58,46.62,46.53,46.58,169600.0,34.6847,34.7145,34.6475,34.6847,169600.0
2010-10-19 14:50:00,46.59,46.69,46.57,46.65,368000.0,34.6922,34.7666,34.6773,34.7369,368000.0
2010-10-19 14:55:00,46.65,46.68,46.49,46.51,339400.0,34.7369,34.7592,34.6177,34.6326,339400.0
2010-10-19 15:00:00,46.5,46.56,46.49,46.56,364200.0,34.6252,34.6698,34.6177,34.6698,364200.0
2010-10-19 15:05:00,46.56,46.58,46.46,46.5,434000.0,34.6698,34.6847,34.5954,34.6252,434000.0
2010-10-19 15:10:00,46.51,46.55,46.38,46.42,286000.0,34.6326,34.6624,34.5358,34.5656,286000.0
2010-10-19 15:15:00,46.42,46.49,46.38,46.41,208400.0,34.5656,34.6177,34.5358,34.5582,208400.0
2010-10-19 15:20:00,46.41,46.46,46.38,46.4,173400.0,34.5582,34.5954,34.5358,34.5507,173400.0
2010-10-19 15:25:00,46.4,46.41,46.16,46.2,501800.0,34.5507,34.5582,34.372,34.4018,501800.0
2010-10-19 15:30:00,46.18,46.3,46.13,46.27,377200.0,34.3869,34.4762,34.3497,34.4539,377200.0
2010-10-19 15:35:00,46.27,46.44,46.27,46.43,411000.0,34.4539,34.5805,34.4539,34.573,411000.0
2010-10-19 15:40:00,46.44,46.47,46.4,46.43,301400.0,34.5805,34.6028,34.5507,34.573,301400.0
2010-10-19 15:45:00,46.43,46.45,46.38,46.42,462800.0,34.573,34.5879,34.5358,34.5656,462800.0
2010-10-19 15:50:00,46.4,46.4,46.31,46.33,663000.0,34.5507,34.5507,34.4837,34.4986,663000.0
2010-10-19 15:55:00,46.32,46.39,46.29,46.35,998800.0,34.4911,34.5433,34.4688,34.5135,998800.0
2010-10-20 09:30:00,46.89,47.06,46.71,46.88,814800.0,34.9156,35.0422,34.7815,34.9081,814800.0
2010-10-20 09:35:00,46.88,46.97,46.72,46.88,399400.0,34.9081,34.9751,34.789,34.9081,399400.0
2010-10-20 09:40:00,46.86,47.15,46.85,47.15,538600.0,34.8932,35.1092,34.8858,35.1092,538600.0
2010-10-20 09:45:00,47.15,47.22,47.12,47.19,461400.0,35.1092,35.1613,35.0868,35.139,461400.0
2010-10-20 09:50:00,47.18,47.25,47.17,47.17,458000.0,35.1315,35.1836,35.1241,35.1241,458000.0
2010-10-20 09:55:00,47.17,47.24,47.07,47.07,353400.0,35.1241,35.1762,35.0496,35.0496,353400.0
2010-10-20 10:00:00,47.09,47.13,46.99,47.09,343600.0,35.0645,35.0943,34.99,35.0645,343600.0
2010-10-20 10:05:00,47.07,47.49,47.06,47.34,731000.0,35.0496,35.3624,35.0422,35.2507,731000.0
2010-10-20 10:10:00,47.35,47.48,47.27,47.32,450600.0,35.2581,35.3549,35.1985,35.2358,450600.0
2010-10-20 10:15:00,47.34,47.37,47.14,47.17,361800.0,35.2507,35.273,35.1017,35.1241,361800.0
2010-10-20 10:20:00,47.16,47.38,47.13,47.37,328200.0,35.1166,35.2804,35.0943,35.273,328200.0
2010-10-20 10:25:00,47.37,47.54,47.37,47.49,313800.0,35.273,35.3996,35.273,35.3624,313800.0
2010-10-20 10:30:00,47.47,47.67,47.47,47.65,481400.0,35.3475,35.4964,35.3475,35.4815,481400.0
2010-10-20 10:35:00,47.66,47.71,47.58,47.62,345000.0,35.4889,35.5262,35.4294,35.4592,345000.0
2010-10-20 10:40:00,47.62,47.76,47.61,47.76,396000.0,35.4592,35.5634,35.4517,35.5634,396000.0
2010-10-20 10:45:00,47.75,47.87,47.73,47.87,532400.0,35.556,35.6453,35.5411,35.6453,532400.0
2010-10-20 10:50:00,47.87,47.91,47.71,47.74,488800.0,35.6453,35.6751,35.5262,35.5485,488800.0
2010-10-20 10:55:00,47.74,47.78,47.66,47.7,226000.0,35.5485,35.5783,35.4889,35.5187,226000.0
2010-10-20 11:00:00,47.72,47.84,47.66,47.68,216600.0,35.5336,35.623,35.4889,35.5038,216600.0
2010-10-20 11:05:00,47.69,47.84,47.59,47.79,256000.0,35.5113,35.623,35.4368,35.5857,256000.0
2010-10-20 11:10:00,47.79,47.86,47.69,47.79,183000.0,35.5857,35.6379,35.5113,35.5857,183000.0
2010-10-20 11:15:00,47.79,47.85,47.7,47.77,195600.0,35.5857,35.6304,35.5187,35.5708,195600.0
2010-10-20 11:20:00,47.79,47.83,47.7,47.77,211600.0,35.5857,35.6155,35.5187,35.5708,211600.0
2010-10-20 11:25:00,47.76,47.9,47.72,47.87,222200.0,35.5634,35.6676,35.5336,35.6453,222200.0
2010-10-20 11:30:00,47.87,47.91,47.73,47.74,177600.0,35.6453,35.6751,35.5411,35.5485,177600.0
2010-10-20 11:35:00,47.74,47.88,47.74,47.79,234800.0,35.5485,35.6528,35.5485,35.5857,234800.0
2010-10-20 11:40:00,47.79,47.8,47.67,47.72,130000.0,35.5857,35.5932,35.4964,35.5336,130000.0
2010-10-20 11:45:00,47.72,47.74,47.67,47.68,104600.0,35.5336,35.5485,35.4964,35.5038,104600.0
2010-10-20 11:50:00,47.68,47.73,47.67,47.71,116400.0,35.5038,35.5411,35.4964,35.5262,116400.0
2010-10-20 11:55:00,47.71,47.73,47.62,47.62,118200.0,35.5262,35.5411,35.4592,35.4592,118200.0
2010-10-20 12:00:00,47.62,47.71,47.59,47.68,302600.0,35.4592,35.5262,35.4368,35.5038,302600.0
2010-10-20 12:05:00,47.69,47.73,47.56,47.62,285000.0,35.5113,35.5411,35.4145,35.4592,285000.0
2010-10-20 12:10:00,47.62,47.72,47.62,47.63,198400.0,35.4592,35.5336,35.4592,35.4666,198400.0
2010-10-20 12:15:00,47.63,47.76,47.61,47.72,175600.0,35.4666,35.5634,35.4517,35.5336,175600.0
2010-10-20 12:20:00,47.7,47.81,47.7,47.81,172400.0,35.5187,35.6006,35.5187,35.6006,172400.0
2010-10-20 12:25:00,47.81,47.88,47.78,47.88,236200.0,35.6006,35.6528,35.5783,35.6528,236200.0
2010-10-20 12:30:00,47.88,47.93,47.85,47.93,234600.0,35.6528,35.69,35.6304,35.69,234600.0
2010-10-20 12:35:00,47.93,47.96,47.84,47.87,204800.0,35.69,35.7123,35.623,35.6453,204800.0
2010-10-20 12:40:00,47.88,47.93,47.8,47.82,155800.0,35.6528,35.69,35.5932,35.6081,155800.0
2010-10-20 12:45:00,47.83,47.96,47.83,47.96,262600.0,35.6155,35.7123,35.6155,35.7123,262600.0
2010-10-20 12:50:00,47.96,48.1,47.96,48.07,422000.0,35.7123,35.8166,35.7123,35.7942,422000.0
2010-10-20 12:55:00,48.07,48.07,47.98,48.01,127600.0,35.7942,35.7942,35.7272,35.7496,127600.0
2010-10-20 13:00:00,48.01,48.08,47.98,48.0,120000.0,35.7496,35.8017,35.7272,35.7421,120000.0
2010-10-20 13:05:00,48.0,48.08,48.0,48.06,51800.0,35.7421,35.8017,35.7421,35.7868,51800.0
2010-10-20 13:10:00,48.05,48.05,47.88,47.99,113400.0,35.7793,35.7793,35.6528,35.7347,113400.0
2010-10-20 13:15:00,47.99,48.04,47.93,47.95,81800.0,35.7347,35.7719,35.69,35.7049,81800.0
2010-10-20 13:20:00,47.94,48.1,47.94,48.04,137200.0,35.6974,35.8166,35.6974,35.7719,137200.0
2010-10-20 13:25:00,48.04,48.05,47.93,47.94,65400.0,35.7719,35.7793,35.69,35.6974,65400.0
2010-10-20 13:30:00,47.94,48.02,47.93,47.95,91600.0,35.6974,35.757,35.69,35.7049,91600.0
2010-10-20 13:35:00,47.95,48.02,47.94,47.97,99600.0,35.7049,35.757,35.6974,35.7198,99600.0
2010-10-20 13:40:00,47.97,48.04,47.96,47.99,61600.0,35.7198,35.7719,35.7123,35.7347,61600.0
2010-10-20 13:45:00,47.99,47.99,47.85,47.92,150200.0,35.7347,35.7347,35.6304,35.6825,150200.0
2010-10-20 13:50:00,47.91,47.99,47.88,47.95,58000.0,35.6751,35.7347,35.6528,35.7049,58000.0
2010-10-20 13:55:00,47.96,47.98,47.86,47.88,134600.0,35.7123,35.7272,35.6379,35.6528,134600.0
2010-10-20 14:00:00,47.88,47.98,47.76,47.77,237400.0,35.6528,35.7272,35.5634,35.5708,237400.0
2010-10-20 14:05:00,47.77,47.89,47.76,47.82,209200.0,35.5708,35.6602,35.5634,35.6081,209200.0
2010-10-20 14:10:00,47.82,47.92,47.82,47.88,109200.0,35.6081,35.6825,35.6081,35.6528,109200.0
2010-10-20 14:15:00,47.89,47.99,47.89,47.98,188800.0,35.6602,35.7347,35.6602,35.7272,188800.0
2010-10-20 14:20:00,47.97,47.99,47.88,47.93,121000.0,35.7198,35.7347,35.6528,35.69,121000.0
2010-10-20 14:25:00,47.94,47.99,47.87,47.91,165600.0,35.6974,35.7347,35.6453,35.6751,165600.0
2010-10-20 14:30:00,47.91,48.12,47.91,48.1,387000.0,35.6751,35.8315,35.6751,35.8166,387000.0
2010-10-20 14:35:00,48.1,48.12,48.04,48.05,274600.0,35.8166,35.8315,35.7719,35.7793,274600.0
2010-10-20 14:40:00,48.06,48.06,47.93,47.99,150400.0,35.7868,35.7868,35.69,35.7347,150400.0
2010-10-20 14:45:00,47.99,48.01,47.9,47.96,168000.0,35.7347,35.7496,35.6676,35.7123,168000.0
2010-10-20 14:50:00,47.96,47.99,47.86,47.87,255600.0,35.7123,35.7347,35.6379,35.6453,255600.0
2010-10-20 14:55:00,47.87,47.87,47.79,47.87,206800.0,35.6453,35.6453,35.5857,35.6453,206800.0
2010-10-20 15:00:00,47.87,47.88,47.77,47.79,232600.0,35.6453,35.6528,35.5708,35.5857,232600.0
2010-10-20 15:05:00,47.8,47.8,47.71,47.74,370400.0,35.5932,35.5932,35.5262,35.5485,370400.0
2010-10-20 15:10:00,47.74,47.75,47.63,47.68,228800.0,35.5485,35.556,35.4666,35.5038,228800.0
2010-10-20 15:15:00,47.68,47.78,47.68,47.77,139600.0,35.5038,35.5783,35.5038,35.5708,139600.0
2010-10-20 15:20:00,47.77,47.9,47.76,47.83,212400.0,35.5708,35.6676,35.5634,35.6155,212400.0
2010-10-20 15:25:00,47.83,47.93,47.77,47.88,102000.0,35.6155,35.69,35.5708,35.6528,102000.0
2010-10-20 15:30:00,47.88,47.88,47.76,47.76,146800.0,35.6528,35.6528,35.5634,35.5634,146800.0
2010-10-20 15:35:00,47.75,47.77,47.52,47.62,525200.0,35.556,35.5708,35.3847,35.4592,525200.0
2010-10-20 15:40:00,47.62,47.67,47.56,47.58,242600.0,35.4592,35.4964,35.4145,35.4294,242600.0
2010-10-20 15:45:00,47.59,47.7,47.59,47.64,266200.0,35.4368,35.5187,35.4368,35.474,266200.0
2010-10-20 15:50:00,47.63,47.74,47.54,47.54,588400.0,35.4666,35.5485,35.3996,35.3996,588400.0
2010-10-20 15:55:00,47.55,47.69,47.54,47.68,508200.0,35.407,35.5113,35.3996,35.5038,508200.0
2010-10-21 09:30:00,49.49,49.83,49.05,49.26,1513000.0,36.8516,37.1048,36.524,36.6803,1513000.0
2010-10-21 09:35:00,49.24,49.55,49.01,49.47,1372600.0,36.6654,36.8963,36.4942,36.8367,1372600.0
2010-10-21 09:40:00,49.47,49.63,49.24,49.26,980600.0,36.8367,36.9559,36.6654,36.6803,980600.0
2010-10-21 09:45:00,49.25,49.31,49.01,49.09,913600.0,36.6729,36.7176,36.4942,36.5538,913600.0
2010-10-21 09:50:00,49.1,49.24,49.02,49.02,802000.0,36.5612,36.6654,36.5016,36.5016,802000.0
2010-10-21 09:55:00,49.02,49.44,48.87,49.22,1183800.0,36.5016,36.8144,36.3899,36.6506,1183800.0
2010-10-21 10:00:00,49.22,49.22,48.92,48.97,587000.0,36.6506,36.6506,36.4272,36.4644,587000.0
2010-10-21 10:05:00,48.97,49.15,48.77,49.12,757600.0,36.4644,36.5984,36.3155,36.5761,757600.0
2010-10-21 10:10:00,49.12,49.18,49.02,49.15,387600.0,36.5761,36.6208,36.5016,36.5984,387600.0
2010-10-21 10:15:00,49.16,49.17,48.82,48.9,391000.0,36.6059,36.6133,36.3527,36.4123,391000.0
2010-10-21 10:20:00,48.92,48.98,48.79,48.91,310800.0,36.4272,36.4718,36.3304,36.4197,310800.0
2010-10-21 10:25:00,48.9,49.06,48.71,48.76,491600.0,36.4123,36.5314,36.2708,36.308,491600.0
2010-10-21 10:30:00,48.77,48.88,48.73,48.77,343000.0,36.3155,36.3974,36.2857,36.3155,343000.0
2010-10-21 10:35:00,48.77,48.79,48.7,48.79,297600.0,36.3155,36.3304,36.2634,36.3304,297600.0
2010-10-21 10:40:00,48.79,48.83,48.7,48.7,381600.0,36.3304,36.3602,36.2634,36.2634,381600.0
2010-10-21 10:45:00,48.7,48.7,48.5,48.57,580000.0,36.2634,36.2634,36.1144,36.1665,580000.0
2010-10-21 10:50:00,48.57,48.68,48.54,48.6,442600.0,36.1665,36.2485,36.1442,36.1889,442600.0
2010-10-21 10:55:00,48.62,48.75,48.53,48.73,453600.0,36.2038,36.3006,36.1368,36.2857,453600.0
2010-10-21 11:00:00,48.71,48.74,48.56,48.63,187000.0,36.2708,36.2931,36.1591,36.2112,187000.0
2010-10-21 11:05:00,48.62,48.82,48.56,48.74,236400.0,36.2038,36.3527,36.1591,36.2931,236400.0
2010-10-21 11:10:00,48.75,48.77,48.63,48.71,245800.0,36.3006,36.3155,36.2112,36.2708,245800.0
2010-10-21 11:15:00,48.72,48.74,48.53,48.58,377400.0,36.2782,36.2931,36.1368,36.174,377400.0
2010-10-21 11:20:00,48.59,48.67,48.43,48.46,403000.0,36.1814,36.241,36.0623,36.0846,403000.0
2010-10-21 11:25:00,48.46,48.64,48.41,48.6,495800.0,36.0846,36.2187,36.0474,36.1889,495800.0
2010-10-21 11:30:00,48.59,48.73,48.59,48.68,190200.0,36.1814,36.2857,36.1814,36.2485,190200.0
2010-10-21 11:35:00,48.68,48.72,48.54,48.55,582200.0,36.2485,36.2782,36.1442,36.1517,582200.0
2010-10-21 11:40:00,48.55,48.56,48.14,48.19,770200.0,36.1517,36.1591,35.8464,35.8836,770200.0
2010-10-21 11:45:00,48.16,48.35,48.11,48.32,422000.0,35.8613,36.0027,35.824,35.9804,422000.0
2010-10-21 11:50:00,48.32,48.41,48.23,48.31,329000.0,35.9804,36.0474,35.9134,35.9729,329000.0
2010-10-21 11:55:00,48.33,48.51,48.31,48.46,393200.0,35.9878,36.1219,35.9729,36.0846,393200.0
2010-10-21 12:00:00,48.45,48.49,48.33,48.41,281200.0,36.0772,36.107,35.9878,36.0474,281200.0
2010-10-21 12:05:00,48.4,48.42,48.16,48.18,248200.0,36.04,36.0549,35.8613,35.8761,248200.0
2010-10-21 12:10:00,48.18,48.19,48.04,48.07,418800.0,35.8761,35.8836,35.7719,35.7942,418800.0
2010-10-21 12:15:00,48.06,48.13,47.97,48.1,310400.0,35.7868,35.8389,35.7198,35.8166,310400.0
2010-10-21 12:20:00,48.09,48.18,48.05,48.15,129400.0,35.8091,35.8761,35.7793,35.8538,129400.0
2010-10-21 12:25:00,48.13,48.23,48.1,48.15,147000.0,35.8389,35.9134,35.8166,35.8538,147000.0
2010-10-21 12:30:00,48.15,48.16,47.85,47.93,368000.0,35.8538,35.8613,35.6304,35.69,368000.0
2010-10-21 12:35:00,47.93,47.94,47.76,47.82,505200.0,35.69,35.6974,35.5634,35.6081,505200.0
2010-10-21 12:40:00,47.81,47.85,47.61,47.61,443800.0,35.6006,35.6304,35.4517,35.4517,443800.0
2010-10-21 12:45:00,47.62,47.74,47.45,47.47,489400.0,35.4592,35.5485,35.3326,35.3475,489400.0
2010-10-21 12:50:00,47.49,47.59,47.45,47.55,463000.0,35.3624,35.4368,35.3326,35.407,463000.0
2010-10-21 12:55:00,47.57,47.58,47.33,47.52,660600.0,35.4219,35.4294,35.2432,35.3847,660600.0
2010-10-21 13:00:00,47.52,47.85,47.52,47.85,486000.0,35.3847,35.6304,35.3847,35.6304,486000.0
2010-10-21 13:05:00,47.84,47.91,47.74,47.87,228200.0,35.623,35.6751,35.5485,35.6453,228200.0
2010-10-21 13:10:00,47.87,48.02,47.85,47.99,279800.0,35.6453,35.757,35.6304,35.7347,279800.0
2010-10-21 13:15:00,48.02,48.04,47.88,47.93,245600.0,35.757,35.7719,35.6528,35.69,245600.0
2010-10-21 13:20:00,47.93,47.95,47.72,47.74,227800.0,35.69,35.7049,35.5336,35.5485,227800.0
2010-10-21 13:25:00,47.74,47.9,47.72,47.88,152800.0,35.5485,35.6676,35.5336,35.6528,152800.0
2010-10-21 13:30:00,47.88,47.9,47.6,47.63,198600.0,35.6528,35.6676,35.4443,35.4666,198600.0
2010-10-21 13:35:00,47.63,47.74,47.63,47.73,193200.0,35.4666,35.5485,35.4666,35.5411,193200.0
2010-10-21 13:40:00,47.73,47.85,47.7,47.73,256200.0,35.5411,35.6304,35.5187,35.5411,256200.0
2010-10-21 13:45:00,47.74,47.76,47.45,47.51,371800.0,35.5485,35.5634,35.3326,35.3772,371800.0
2010-10-21 13:50:00,47.49,47.52,47.33,47.47,407200.0,35.3624,35.3847,35.2432,35.3475,407200.0
2010-10-21 13:55:00,47.47,47.5,47.29,47.31,253800.0,35.3475,35.3698,35.2134,35.2283,253800.0
2010-10-21 14:00:00,47.31,47.45,47.21,47.42,456200.0,35.2283,35.3326,35.1539,35.3102,456200.0
2010-10-21 14:05:00,47.43,47.49,47.37,47.48,168800.0,35.3177,35.3624,35.273,35.3549,168800.0
2010-10-21 14:10:00,47.49,47.49,47.32,47.34,301400.0,35.3624,35.3624,35.2358,35.2507,301400.0
2010-10-21 14:15:00,47.34,47.45,47.23,47.43,326400.0,35.2507,35.3326,35.1687,35.3177,326400.0
2010-10-21 14:20:00,47.41,47.45,47.3,47.38,175800.0,35.3028,35.3326,35.2209,35.2804,175800.0
2010-10-21 14:25:00,47.4,47.62,47.38,47.54,251000.0,35.2953,35.4592,35.2804,35.3996,251000.0
2010-10-21 14:30:00,47.53,47.65,47.51,47.52,219600.0,35.3921,35.4815,35.3772,35.3847,219600.0
2010-10-21 14:35:00,47.52,47.58,47.45,47.46,181600.0,35.3847,35.4294,35.3326,35.34,181600.0
2010-10-21 14:40:00,47.48,47.67,47.47,47.65,218000.0,35.3549,35.4964,35.3475,35.4815,218000.0
2010-10-21 14:45:00,47.66,47.67,47.59,47.65,226800.0,35.4889,35.4964,35.4368,35.4815,226800.0
2010-10-21 14:50:00,47.63,47.88,47.59,47.88,350200.0,35.4666,35.6528,35.4368,35.6528,350200.0
2010-10-21 14:55:00,47.88,47.96,47.8,47.95,518800.0,35.6528,35.7123,35.5932,35.7049,518800.0
2010-10-21 15:00:00,47.94,47.98,47.89,47.93,384000.0,35.6974,35.7272,35.6602,35.69,384000.0
2010-10-21 15:05:00,47.94,47.94,47.81,47.87,342400.0,35.6974,35.6974,35.6006,35.6453,342400.0
2010-10-21 15:10:00,47.87,48.04,47.86,48.0,515800.0,35.6453,35.7719,35.6379,35.7421,515800.0
2010-10-21 15:15:00,48.0,48.29,47.99,48.27,705400.0,35.7421,35.9581,35.7347,35.9432,705400.0
2010-10-21 15:20:00,48.27,48.45,48.17,48.41,748400.0,35.9432,36.0772,35.8687,36.0474,748400.0
2010-10-21 15:25:00,48.41,48.45,48.24,48.27,554600.0,36.0474,36.0772,35.9208,35.9432,554600.0
2010-10-21 15:30:00,48.27,48.37,48.12,48.12,426400.0,35.9432,36.0176,35.8315,35.8315,426400.0
2010-10-21 15:35:00,48.12,48.21,48.1,48.18,289400.0,35.8315,35.8985,35.8166,35.8761,289400.0
2010-10-21 15:40:00,48.18,48.21,48.05,48.1,361800.0,35.8761,35.8985,35.7793,35.8166,361800.0
2010-10-21 15:45:00,48.1,48.14,47.98,48.13,397200.0,35.8166,35.8464,35.7272,35.8389,397200.0
2010-10-21 15:50:00,48.13,48.17,48.05,48.17,457400.0,35.8389,35.8687,35.7793,35.8687,457400.0
2010-10-21 15:55:00,48.17,48.34,48.14,48.24,915200.0,35.8687,35.9953,35.8464,35.9208,915200.0
2010-10-22 09:30:00,48.23,48.27,47.56,47.93,944000.0,35.9134,35.9432,35.4145,35.69,944000.0
2010-10-22 09:35:00,47.9,47.99,47.7,47.95,495200.0,35.6676,35.7347,35.5187,35.7049,495200.0
2010-10-22 09:40:00,47.95,48.06,47.77,47.9,472000.0,35.7049,35.7868,35.5708,35.6676,472000.0
2010-10-22 09:45:00,47.9,47.97,47.38,47.42,741000.0,35.6676,35.7198,35.2804,35.3102,741000.0
2010-10-22 09:50:00,47.4,47.54,47.21,47.21,469000.0,35.2953,35.3996,35.1539,35.1539,469000.0
2010-10-22 09:55:00,47.21,47.37,47.08,47.1,418000.0,35.1539,35.273,35.0571,35.0719,418000.0
2010-10-22 10:00:00,47.1,47.38,47.05,47.34,442400.0,35.0719,35.2804,35.0347,35.2507,442400.0
2010-10-22 10:05:00,47.34,47.44,47.29,47.33,312800.0,35.2507,35.3251,35.2134,35.2432,312800.0
2010-10-22 10:10:00,47.32,47.33,47.13,47.18,303200.0,35.2358,35.2432,35.0943,35.1315,303200.0
2010-10-22 10:15:00,47.18,47.38,47.09,47.29,342400.0,35.1315,35.2804,35.0645,35.2134,342400.0
2010-10-22 10:20:00,47.29,47.37,47.02,47.04,331000.0,35.2134,35.273,35.0124,35.0273,331000.0
2010-10-22 10:25:00,47.04,47.22,46.97,47.22,300200.0,35.0273,35.1613,34.9751,35.1613,300200.0
2010-10-22 10:30:00,47.22,47.22,46.99,46.99,264200.0,35.1613,35.1613,34.99,34.99,264200.0
2010-10-22 10:35:00,46.99,47.0,46.84,46.84,370800.0,34.99,34.9975,34.8783,34.8783,370800.0
2010-10-22 10:40:00,46.84,47.02,46.73,46.8,459200.0,34.8783,35.0124,34.7964,34.8486,459200.0
2010-10-22 10:45:00,46.8,46.95,46.76,46.94,269000.0,34.8486,34.9603,34.8188,34.9528,269000.0
2010-10-22 10:50:00,46.93,47.13,46.92,47.12,383400.0,34.9454,35.0943,34.9379,35.0868,383400.0
2010-10-22 10:55:00,47.13,47.24,47.13,47.13,353200.0,35.0943,35.1762,35.0943,35.0943,353200.0
2010-10-22 11:00:00,47.14,47.21,47.02,47.2,173400.0,35.1017,35.1539,35.0124,35.1464,173400.0
2010-10-22 11:05:00,47.2,47.31,47.15,47.22,323400.0,35.1464,35.2283,35.1092,35.1613,323400.0
2010-10-22 11:10:00,47.22,47.24,47.09,47.12,192000.0,35.1613,35.1762,35.0645,35.0868,192000.0
2010-10-22 11:15:00,47.12,47.2,47.06,47.2,137600.0,35.0868,35.1464,35.0422,35.1464,137600.0
2010-10-22 11:20:00,47.2,47.3,47.18,47.2,158400.0,35.1464,35.2209,35.1315,35.1464,158400.0
2010-10-22 11:25:00,47.2,47.22,47.13,47.19,111600.0,35.1464,35.1613,35.0943,35.139,111600.0
2010-10-22 11:30:00,47.18,47.27,47.18,47.24,288000.0,35.1315,35.1985,35.1315,35.1762,288000.0
2010-10-22 11:35:00,47.24,47.3,47.22,47.3,173200.0,35.1762,35.2209,35.1613,35.2209,173200.0
2010-10-22 11:40:00,47.3,47.38,47.27,47.28,201600.0,35.2209,35.2804,35.1985,35.206,201600.0
2010-10-22 11:45:00,47.28,47.34,47.15,47.17,158600.0,35.206,35.2507,35.1092,35.1241,158600.0
2010-10-22 11:50:00,47.17,47.18,47.07,47.1,142000.0,35.1241,35.1315,35.0496,35.0719,142000.0
2010-10-22 11:55:00,47.11,47.19,47.03,47.04,138800.0,35.0794,35.139,35.0198,35.0273,138800.0
2010-10-22 12:00:00,47.02,47.13,47.01,47.08,149600.0,35.0124,35.0943,35.0049,35.0571,149600.0
2010-10-22 12:05:00,47.08,47.2,47.0,47.16,152000.0,35.0571,35.1464,34.9975,35.1166,152000.0
2010-10-22 12:10:00,47.16,47.2,47.05,47.05,123400.0,35.1166,35.1464,35.0347,35.0347,123400.0
2010-10-22 12:15:00,47.06,47.08,47.02,47.05,147200.0,35.0422,35.0571,35.0124,35.0347,147200.0
2010-10-22 12:20:00,47.05,47.13,47.04,47.1,93600.0,35.0347,35.0943,35.0273,35.0719,93600.0
2010-10-22 12:25:00,47.11,47.14,47.03,47.1,185800.0,35.0794,35.1017,35.0198,35.0719,185800.0
2010-10-22 12:30:00,47.1,47.19,47.02,47.04,188400.0,35.0719,35.139,35.0124,35.0273,188400.0
2010-10-22 12:35:00,47.05,47.05,46.92,46.92,183000.0,35.0347,35.0347,34.9379,34.9379,183000.0
2010-10-22 12:40:00,46.92,46.93,46.82,46.82,167400.0,34.9379,34.9454,34.8635,34.8635,167400.0
2010-10-22 12:45:00,46.82,46.88,46.82,46.88,126800.0,34.8635,34.9081,34.8635,34.9081,126800.0
2010-10-22 12:50:00,46.88,46.9,46.74,46.74,213600.0,34.9081,34.923,34.8039,34.8039,213600.0
2010-10-22 12:55:00,46.74,46.76,46.66,46.7,232200.0,34.8039,34.8188,34.7443,34.7741,232200.0
2010-10-22 13:00:00,46.7,46.7,46.59,46.59,366200.0,34.7741,34.7741,34.6922,34.6922,366200.0
2010-10-22 13:05:00,46.59,46.66,46.59,46.62,158000.0,34.6922,34.7443,34.6922,34.7145,158000.0
2010-10-22 13:10:00,46.62,46.62,46.55,46.59,254600.0,34.7145,34.7145,34.6624,34.6922,254600.0
2010-10-22 13:15:00,46.58,46.63,46.57,46.6,311400.0,34.6847,34.722,34.6773,34.6996,311400.0
2010-10-22 13:20:00,46.59,46.62,46.55,46.56,162200.0,34.6922,34.7145,34.6624,34.6698,162200.0
2010-10-22 13:25:00,46.57,46.7,46.56,46.63,203200.0,34.6773,34.7741,34.6698,34.722,203200.0
2010-10-22 13:30:00,46.63,46.63,46.52,46.52,194000.0,34.722,34.722,34.6401,34.6401,194000.0
2010-10-22 13:35:00,46.53,46.59,46.51,46.52,165000.0,34.6475,34.6922,34.6326,34.6401,165000.0
2010-10-22 13:40:00,46.52,46.71,46.52,46.71,211600.0,34.6401,34.7815,34.6401,34.7815,211600.0
2010-10-22 13:45:00,46.71,46.82,46.71,46.72,249600.0,34.7815,34.8635,34.7815,34.789,249600.0
2010-10-22 13:50:00,46.72,46.76,46.66,46.68,133000.0,34.789,34.8188,34.7443,34.7592,133000.0
2010-10-22 13:55:00,46.68,46.7,46.58,46.62,174400.0,34.7592,34.7741,34.6847,34.7145,174400.0
2010-10-22 14:00:00,46.62,46.65,46.56,46.56,164000.0,34.7145,34.7369,34.6698,34.6698,164000.0
2010-10-22 14:05:00,46.56,46.64,46.55,46.62,105600.0,34.6698,34.7294,34.6624,34.7145,105600.0
2010-10-22 14:10:00,46.63,46.78,46.62,46.73,183800.0,34.722,34.8337,34.7145,34.7964,183800.0
2010-10-22 14:15:00,46.73,46.79,46.72,46.74,157800.0,34.7964,34.8411,34.789,34.8039,157800.0
2010-10-22 14:20:00,46.73,46.76,46.69,46.73,104800.0,34.7964,34.8188,34.7666,34.7964,104800.0
2010-10-22 14:25:00,46.74,46.86,46.72,46.82,139600.0,34.8039,34.8932,34.789,34.8635,139600.0
2010-10-22 14:30:00,46.82,46.86,46.69,46.74,133400.0,34.8635,34.8932,34.7666,34.8039,133400.0
2010-10-22 14:35:00,46.73,46.82,46.73,46.76,92400.0,34.7964,34.8635,34.7964,34.8188,92400.0
2010-10-22 14:40:00,46.74,46.76,46.63,46.64,185200.0,34.8039,34.8188,34.722,34.7294,185200.0
2010-10-22 14:45:00,46.64,46.71,46.6,46.62,136400.0,34.7294,34.7815,34.6996,34.7145,136400.0
2010-10-22 14:50:00,46.63,46.71,46.63,46.71,137000.0,34.722,34.7815,34.722,34.7815,137000.0
2010-10-22 14:55:00,46.71,46.77,46.63,46.74,196800.0,34.7815,34.8262,34.722,34.8039,196800.0
2010-10-22 15:00:00,46.73,46.73,46.65,46.69,187000.0,34.7964,34.7964,34.7369,34.7666,187000.0
2010-10-22 15:05:00,46.7,46.89,46.68,46.87,436600.0,34.7741,34.9156,34.7592,34.9007,436600.0
2010-10-22 15:10:00,46.88,46.93,46.79,46.82,310600.0,34.9081,34.9454,34.8411,34.8635,310600.0
2010-10-22 15:15:00,46.82,46.87,46.8,46.85,183600.0,34.8635,34.9007,34.8486,34.8858,183600.0
2010-10-22 15:20:00,46.87,46.95,46.85,46.85,263800.0,34.9007,34.9603,34.8858,34.8858,263800.0
2010-10-22 15:25:00,46.85,46.91,46.85,46.87,149600.0,34.8858,34.9305,34.8858,34.9007,149600.0
2010-10-22 15:30:00,46.88,46.91,46.85,46.9,199600.0,34.9081,34.9305,34.8858,34.923,199600.0
2010-10-22 15:35:00,46.9,46.93,46.85,46.87,254600.0,34.923,34.9454,34.8858,34.9007,254600.0
2010-10-22 15:40:00,46.87,46.9,46.84,46.88,309600.0,34.9007,34.923,34.8783,34.9081,309600.0
2010-10-22 15:45:00,46.88,46.99,46.88,46.99,457600.0,34.9081,34.99,34.9081,34.99,457600.0
2010-10-22 15:50:00,46.98,47.0,46.95,46.98,525400.0,34.9826,34.9975,34.9603,34.9826,525400.0
2010-10-22 15:55:00,46.97,47.04,46.96,47.02,759000.0,34.9751,35.0273,34.9677,35.0124,759000.0
2010-10-25 09:30:00,48.53,48.78,48.44,48.77,1379400.0,36.1368,36.3229,36.0697,36.3155,1379400.0
2010-10-25 09:35:00,48.75,48.92,48.71,48.77,760000.0,36.3006,36.4272,36.2708,36.3155,760000.0
2010-10-25 09:40:00,48.77,48.87,48.6,48.74,536200.0,36.3155,36.3899,36.1889,36.2931,536200.0
2010-10-25 09:45:00,48.76,48.77,48.55,48.56,468000.0,36.308,36.3155,36.1517,36.1591,468000.0
2010-10-25 09:50:00,48.56,48.72,48.55,48.56,301000.0,36.1591,36.2782,36.1517,36.1591,301000.0
2010-10-25 09:55:00,48.56,48.62,48.45,48.57,477800.0,36.1591,36.2038,36.0772,36.1665,477800.0
2010-10-25 10:00:00,48.57,48.6,48.44,48.51,642800.0,36.1665,36.1889,36.0697,36.1219,642800.0
2010-10-25 10:05:00,48.5,48.65,48.5,48.56,366800.0,36.1144,36.2261,36.1144,36.1591,366800.0
2010-10-25 10:10:00,48.56,48.7,48.54,48.58,386000.0,36.1591,36.2634,36.1442,36.174,386000.0
2010-10-25 10:15:00,48.58,48.65,48.56,48.59,178800.0,36.174,36.2261,36.1591,36.1814,178800.0
2010-10-25 10:20:00,48.59,48.68,48.56,48.6,230200.0,36.1814,36.2485,36.1591,36.1889,230200.0
2010-10-25 10:25:00,48.62,48.67,48.49,48.51,220400.0,36.2038,36.241,36.107,36.1219,220400.0
2010-10-25 10:30:00,48.5,48.5,48.31,48.43,488000.0,36.1144,36.1144,35.9729,36.0623,488000.0
2010-10-25 10:35:00,48.43,48.44,48.27,48.32,579600.0,36.0623,36.0697,35.9432,35.9804,579600.0
2010-10-25 10:40:00,48.32,48.35,48.04,48.09,643400.0,35.9804,36.0027,35.7719,35.8091,643400.0
2010-10-25 10:45:00,48.09,48.24,48.09,48.22,293600.0,35.8091,35.9208,35.8091,35.9059,293600.0
2010-10-25 10:50:00,48.21,48.3,48.16,48.29,253600.0,35.8985,35.9655,35.8613,35.9581,253600.0
2010-10-25 10:55:00,48.29,48.35,48.25,48.3,186800.0,35.9581,36.0027,35.9283,35.9655,186800.0
2010-10-25 11:00:00,48.29,48.36,48.25,48.31,230400.0,35.9581,36.0102,35.9283,35.9729,230400.0
2010-10-25 11:05:00,48.31,48.31,48.12,48.23,284400.0,35.9729,35.9729,35.8315,35.9134,284400.0
2010-10-25 11:10:00,48.23,48.25,48.1,48.16,238600.0,35.9134,35.9283,35.8166,35.8613,238600.0
2010-10-25 11:15:00,48.16,48.25,48.07,48.24,267400.0,35.8613,35.9283,35.7942,35.9208,267400.0
2010-10-25 11:20:00,48.24,48.33,48.22,48.3,183800.0,35.9208,35.9878,35.9059,35.9655,183800.0
2010-10-25 11:25:00,48.3,48.32,48.23,48.24,146600.0,35.9655,35.9804,35.9134,35.9208,146600.0
2010-10-25 11:30:00,48.24,48.31,48.24,48.27,142200.0,35.9208,35.9729,35.9208,35.9432,142200.0
2010-10-25 11:35:00,48.28,48.28,48.18,48.2,194800.0,35.9506,35.9506,35.8761,35.891,194800.0
2010-10-25 11:40:00,48.22,48.24,48.19,48.21,59800.0,35.9059,35.9208,35.8836,35.8985,59800.0
2010-10-25 11:45:00,48.21,48.26,48.19,48.23,61600.0,35.8985,35.9357,35.8836,35.9134,61600.0
2010-10-25 11:50:00,48.23,48.23,48.05,48.07,213400.0,35.9134,35.9134,35.7793,35.7942,213400.0
2010-10-25 11:55:00,48.07,48.12,48.05,48.12,176000.0,35.7942,35.8315,35.7793,35.8315,176000.0
2010-10-25 12:00:00,48.12,48.16,48.08,48.1,84200.0,35.8315,35.8613,35.8017,35.8166,84200.0
2010-10-25 12:05:00,48.09,48.1,47.95,48.01,220000.0,35.8091,35.8166,35.7049,35.7496,220000.0
2010-10-25 12:10:00,48.01,48.04,47.96,47.96,153800.0,35.7496,35.7719,35.7123,35.7123,153800.0
2010-10-25 12:15:00,47.96,47.99,47.85,47.88,187200.0,35.7123,35.7347,35.6304,35.6528,187200.0
2010-10-25 12:20:00,47.87,47.95,47.77,47.88,179200.0,35.6453,35.7049,35.5708,35.6528,179200.0
2010-10-25 12:25:00,47.88,47.9,47.83,47.85,204800.0,35.6528,35.6676,35.6155,35.6304,204800.0
2010-10-25 12:30:00,47.85,47.88,47.81,47.84,186600.0,35.6304,35.6528,35.6006,35.623,186600.0
2010-10-25 12:35:00,47.83,48.05,47.83,48.02,222200.0,35.6155,35.7793,35.6155,35.757,222200.0
2010-10-25 12:40:00,48.02,48.1,47.97,48.0,183200.0,35.757,35.8166,35.7198,35.7421,183200.0
2010-10-25 12:45:00,48.01,48.03,47.96,47.98,107400.0,35.7496,35.7645,35.7123,35.7272,107400.0
2010-10-25 12:50:00,47.99,48.02,47.96,47.97,75400.0,35.7347,35.757,35.7123,35.7198,75400.0
2010-10-25 12:55:00,47.98,48.06,47.98,48.0,176600.0,35.7272,35.7868,35.7272,35.7421,176600.0
2010-10-25 13:00:00,47.99,48.01,47.88,47.95,112000.0,35.7347,35.7496,35.6528,35.7049,112000.0
2010-10-25 13:05:00,47.95,48.02,47.94,48.01,78600.0,35.7049,35.757,35.6974,35.7496,78600.0
2010-10-25 13:10:00,48.02,48.02,47.97,47.98,109600.0,35.757,35.757,35.7198,35.7272,109600.0
2010-10-25 13:15:00,47.98,48.04,47.98,48.04,168800.0,35.7272,35.7719,35.7272,35.7719,168800.0
2010-10-25 13:20:00,48.04,48.1,48.0,48.02,155400.0,35.7719,35.8166,35.7421,35.757,155400.0
2010-10-25 13:25:00,48.02,48.12,48.01,48.1,145800.0,35.757,35.8315,35.7496,35.8166,145800.0
2010-10-25 13:30:00,48.1,48.16,48.1,48.16,138200.0,35.8166,35.8613,35.8166,35.8613,138200.0
2010-10-25 13:35:00,48.16,48.19,48.13,48.17,144000.0,35.8613,35.8836,35.8389,35.8687,144000.0
2010-10-25 13:40:00,48.16,48.18,48.12,48.16,79600.0,35.8613,35.8761,35.8315,35.8613,79600.0
2010-10-25 13:45:00,48.16,48.17,48.11,48.12,105800.0,35.8613,35.8687,35.824,35.8315,105800.0
2010-10-25 13:50:00,48.12,48.14,48.09,48.1,71600.0,35.8315,35.8464,35.8091,35.8166,71600.0
2010-10-25 13:55:00,48.1,48.13,48.07,48.13,94600.0,35.8166,35.8389,35.7942,35.8389,94600.0
2010-10-25 14:00:00,48.13,48.16,48.11,48.11,56600.0,35.8389,35.8613,35.824,35.824,56600.0
2010-10-25 14:05:00,48.12,48.23,48.09,48.23,89400.0,35.8315,35.9134,35.8091,35.9134,89400.0
2010-10-25 14:10:00,48.23,48.27,48.21,48.22,92600.0,35.9134,35.9432,35.8985,35.9059,92600.0
2010-10-25 14:15:00,48.22,48.27,48.19,48.24,77400.0,35.9059,35.9432,35.8836,35.9208,77400.0
2010-10-25 14:20:00,48.24,48.33,48.24,48.3,137000.0,35.9208,35.9878,35.9208,35.9655,137000.0
2010-10-25 14:25:00,48.29,48.33,48.27,48.27,66200.0,35.9581,35.9878,35.9432,35.9432,66200.0
2010-10-25 14:30:00,48.27,48.35,48.24,48.27,125200.0,35.9432,36.0027,35.9208,35.9432,125200.0
2010-10-25 14:35:00,48.26,48.27,48.12,48.24,137800.0,35.9357,35.9432,35.8315,35.9208,137800.0
2010-10-25 14:40:00,48.25,48.26,48.13,48.17,115800.0,35.9283,35.9357,35.8389,35.8687,115800.0
2010-10-25 14:45:00,48.17,48.27,48.17,48.21,109200.0,35.8687,35.9432,35.8687,35.8985,109200.0
2010-10-25 14:50:00,48.22,48.32,48.22,48.3,91600.0,35.9059,35.9804,35.9059,35.9655,91600.0
2010-10-25 14:55:00,48.31,48.31,48.24,48.24,54200.0,35.9729,35.9729,35.9208,35.9208,54200.0
2010-10-25 15:00:00,48.25,48.32,48.24,48.31,145600.0,35.9283,35.9804,35.9208,35.9729,145600.0
2010-10-25 15:05:00,48.31,48.41,48.31,48.38,299800.0,35.9729,36.0474,35.9729,36.0251,299800.0
2010-10-25 15:10:00,48.39,48.4,48.33,48.35,140800.0,36.0325,36.04,35.9878,36.0027,140800.0
2010-10-25 15:15:00,48.35,48.4,48.32,48.33,146400.0,36.0027,36.04,35.9804,35.9878,146400.0
2010-10-25 15:20:00,48.34,48.35,48.28,48.32,254600.0,35.9953,36.0027,35.9506,35.9804,254600.0
2010-10-25 15:25:00,48.32,48.46,48.31,48.38,326600.0,35.9804,36.0846,35.9729,36.0251,326600.0
2010-10-25 15:30:00,48.38,48.44,48.35,48.36,302800.0,36.0251,36.0697,36.0027,36.0102,302800.0
2010-10-25 15:35:00,48.36,48.38,48.18,48.18,382200.0,36.0102,36.0251,35.8761,35.8761,382200.0
2010-10-25 15:40:00,48.18,48.33,48.15,48.19,367200.0,35.8761,35.9878,35.8538,35.8836,367200.0
2010-10-25 15:45:00,48.19,48.19,48.0,48.09,561800.0,35.8836,35.8836,35.7421,35.8091,561800.0
2010-10-25 15:50:00,48.09,48.15,48.0,48.12,536600.0,35.8091,35.8538,35.7421,35.8315,536600.0
2010-10-25 15:55:00,48.12,48.12,48.0,48.06,601200.0,35.8315,35.8315,35.7421,35.7868,601200.0
2010-10-26 09:30:00,47.49,47.68,47.34,47.52,854600.0,35.3624,35.5038,35.2507,35.3847,854600.0
2010-10-26 09:35:00,47.51,47.78,47.25,47.72,643600.0,35.3772,35.5783,35.1836,35.5336,643600.0
2010-10-26 09:40:00,47.73,47.82,47.58,47.66,439000.0,35.5411,35.6081,35.4294,35.4889,439000.0
2010-10-26 09:45:00,47.67,48.04,47.6,48.0,287800.0,35.4964,35.7719,35.4443,35.7421,287800.0
2010-10-26 09:50:00,47.99,48.19,47.96,47.98,528800.0,35.7347,35.8836,35.7123,35.7272,528800.0
2010-10-26 09:55:00,47.96,48.28,47.96,48.23,364200.0,35.7123,35.9506,35.7123,35.9134,364200.0
2010-10-26 10:00:00,48.22,48.48,48.11,48.46,545600.0,35.9059,36.0995,35.824,36.0846,545600.0
2010-10-26 10:05:00,48.45,48.58,48.45,48.52,627000.0,36.0772,36.174,36.0772,36.1293,627000.0
2010-10-26 10:10:00,48.53,48.6,48.45,48.54,416200.0,36.1368,36.1889,36.0772,36.1442,416200.0
2010-10-26 10:15:00,48.55,48.74,48.54,48.68,549200.0,36.1517,36.2931,36.1442,36.2485,549200.0
2010-10-26 10:20:00,48.68,48.74,48.61,48.65,303400.0,36.2485,36.2931,36.1963,36.2261,303400.0
2010-10-26 10:25:00,48.66,48.74,48.56,48.6,321200.0,36.2336,36.2931,36.1591,36.1889,321200.0
2010-10-26 10:30:00,48.6,48.72,48.58,48.63,234400.0,36.1889,36.2782,36.174,36.2112,234400.0
2010-10-26 10:35:00,48.63,48.63,48.48,48.52,238400.0,36.2112,36.2112,36.0995,36.1293,238400.0
2010-10-26 10:40:00,48.52,48.56,48.38,48.42,240200.0,36.1293,36.1591,36.0251,36.0549,240200.0
2010-10-26 10:45:00,48.42,48.55,48.38,48.52,172000.0,36.0549,36.1517,36.0251,36.1293,172000.0
2010-10-26 10:50:00,48.51,48.63,48.46,48.55,114800.0,36.1219,36.2112,36.0846,36.1517,114800.0
2010-10-26 10:55:00,48.54,48.72,48.5,48.67,275400.0,36.1442,36.2782,36.1144,36.241,275400.0
2010-10-26 11:00:00,48.7,48.83,48.68,48.74,480800.0,36.2634,36.3602,36.2485,36.2931,480800.0
2010-10-26 11:05:00,48.76,48.79,48.58,48.65,446400.0,36.308,36.3304,36.174,36.2261,446400.0
2010-10-26 11:10:00,48.65,48.69,48.6,48.66,231600.0,36.2261,36.2559,36.1889,36.2336,231600.0
2010-10-26 11:15:00,48.66,48.74,48.64,48.71,116600.0,36.2336,36.2931,36.2187,36.2708,116600.0
2010-10-26 11:20:00,48.71,48.83,48.7,48.8,385600.0,36.2708,36.3602,36.2634,36.3378,385600.0
2010-10-26 11:25:00,48.82,48.83,48.73,48.74,199000.0,36.3527,36.3602,36.2857,36.2931,199000.0
2010-10-26 11:30:00,48.75,48.79,48.72,48.77,139400.0,36.3006,36.3304,36.2782,36.3155,139400.0
2010-10-26 11:35:00,48.77,48.85,48.75,48.77,175800.0,36.3155,36.375,36.3006,36.3155,175800.0
2010-10-26 11:40:00,48.77,48.79,48.7,48.72,145600.0,36.3155,36.3304,36.2634,36.2782,145600.0
2010-10-26 11:45:00,48.74,48.82,48.72,48.73,102600.0,36.2931,36.3527,36.2782,36.2857,102600.0
2010-10-26 11:50:00,48.73,48.83,48.73,48.8,121200.0,36.2857,36.3602,36.2857,36.3378,121200.0
2010-10-26 11:55:00,48.79,48.91,48.76,48.91,163000.0,36.3304,36.4197,36.308,36.4197,163000.0
2010-10-26 12:00:00,48.91,48.93,48.84,48.87,225400.0,36.4197,36.4346,36.3676,36.3899,225400.0
2010-10-26 12:05:00,48.88,48.91,48.79,48.91,80000.0,36.3974,36.4197,36.3304,36.4197,80000.0
2010-10-26 12:10:00,48.9,48.94,48.86,48.93,163200.0,36.4123,36.4421,36.3825,36.4346,163200.0
2010-10-26 12:15:00,48.93,48.93,48.88,48.88,124600.0,36.4346,36.4346,36.3974,36.3974,124600.0
2010-10-26 12:20:00,48.9,48.9,48.81,48.85,121200.0,36.4123,36.4123,36.3453,36.375,121200.0
2010-10-26 12:25:00,48.83,48.88,48.77,48.77,63400.0,36.3602,36.3974,36.3155,36.3155,63400.0
2010-10-26 12:30:00,48.78,48.8,48.77,48.77,92600.0,36.3229,36.3378,36.3155,36.3155,92600.0
2010-10-26 12:35:00,48.77,48.8,48.74,48.78,215800.0,36.3155,36.3378,36.2931,36.3229,215800.0
2010-10-26 12:40:00,48.79,48.81,48.72,48.74,155600.0,36.3304,36.3453,36.2782,36.2931,155600.0
2010-10-26 12:45:00,48.73,48.76,48.67,48.75,153600.0,36.2857,36.308,36.241,36.3006,153600.0
2010-10-26 12:50:00,48.76,48.84,48.75,48.77,120600.0,36.308,36.3676,36.3006,36.3155,120600.0
2010-10-26 12:55:00,48.78,48.87,48.78,48.84,92600.0,36.3229,36.3899,36.3229,36.3676,92600.0
2010-10-26 13:00:00,48.83,48.86,48.83,48.86,53600.0,36.3602,36.3825,36.3602,36.3825,53600.0
2010-10-26 13:05:00,48.86,48.9,48.84,48.9,106800.0,36.3825,36.4123,36.3676,36.4123,106800.0
2010-10-26 13:10:00,48.9,48.97,48.88,48.96,203400.0,36.4123,36.4644,36.3974,36.457,203400.0
2010-10-26 13:15:00,48.96,48.99,48.9,48.93,204200.0,36.457,36.4793,36.4123,36.4346,204200.0
2010-10-26 13:20:00,48.93,48.95,48.87,48.95,143000.0,36.4346,36.4495,36.3899,36.4495,143000.0
2010-10-26 13:25:00,48.94,48.95,48.84,48.87,211800.0,36.4421,36.4495,36.3676,36.3899,211800.0
2010-10-26 13:30:00,48.86,48.94,48.85,48.93,132800.0,36.3825,36.4421,36.375,36.4346,132800.0
2010-10-26 13:35:00,48.93,48.93,48.91,48.91,69600.0,36.4346,36.4346,36.4197,36.4197,69600.0
2010-10-26 13:40:00,48.91,49.0,48.91,49.0,377800.0,36.4197,36.4867,36.4197,36.4867,377800.0
2010-10-26 13:45:00,49.0,49.0,48.91,48.97,157400.0,36.4867,36.4867,36.4197,36.4644,157400.0
2010-10-26 13:50:00,48.97,48.98,48.8,48.84,191600.0,36.4644,36.4718,36.3378,36.3676,191600.0
2010-10-26 13:55:00,48.85,48.9,48.77,48.82,178600.0,36.375,36.4123,36.3155,36.3527,178600.0
2010-10-26 14:00:00,48.81,48.87,48.74,48.77,179400.0,36.3453,36.3899,36.2931,36.3155,179400.0
2010-10-26 14:05:00,48.77,48.83,48.68,48.69,188800.0,36.3155,36.3602,36.2485,36.2559,188800.0
2010-10-26 14:10:00,48.69,48.71,48.65,48.7,213600.0,36.2559,36.2708,36.2261,36.2634,213600.0
2010-10-26 14:15:00,48.7,48.74,48.66,48.74,90600.0,36.2634,36.2931,36.2336,36.2931,90600.0
2010-10-26 14:20:00,48.75,48.78,48.67,48.68,83600.0,36.3006,36.3229,36.241,36.2485,83600.0
2010-10-26 14:25:00,48.68,48.81,48.66,48.79,143600.0,36.2485,36.3453,36.2336,36.3304,143600.0
2010-10-26 14:30:00,48.79,48.8,48.67,48.69,200000.0,36.3304,36.3378,36.241,36.2559,200000.0
2010-10-26 14:35:00,48.69,48.8,48.68,48.8,206000.0,36.2559,36.3378,36.2485,36.3378,206000.0
2010-10-26 14:40:00,48.8,48.85,48.78,48.78,171200.0,36.3378,36.375,36.3229,36.3229,171200.0
2010-10-26 14:45:00,48.79,48.92,48.78,48.91,137000.0,36.3304,36.4272,36.3229,36.4197,137000.0
2010-10-26 14:50:00,48.91,48.98,48.88,48.97,221800.0,36.4197,36.4718,36.3974,36.4644,221800.0
2010-10-26 14:55:00,48.97,49.02,48.88,48.91,259800.0,36.4644,36.5016,36.3974,36.4197,259800.0
2010-10-26 15:00:00,48.91,49.02,48.88,48.98,198000.0,36.4197,36.5016,36.3974,36.4718,198000.0
2010-10-26 15:05:00,48.98,49.05,48.94,49.03,253400.0,36.4718,36.524,36.4421,36.5091,253400.0
2010-10-26 15:10:00,49.03,49.08,48.95,49.01,324400.0,36.5091,36.5463,36.4495,36.4942,324400.0
2010-10-26 15:15:00,49.01,49.18,49.0,49.16,355800.0,36.4942,36.6208,36.4867,36.6059,355800.0
2010-10-26 15:20:00,49.16,49.19,49.13,49.15,224200.0,36.6059,36.6282,36.5835,36.5984,224200.0
2010-10-26 15:25:00,49.16,49.21,49.13,49.14,353600.0,36.6059,36.6431,36.5835,36.591,353600.0
2010-10-26 15:30:00,49.14,49.18,49.09,49.17,348400.0,36.591,36.6208,36.5538,36.6133,348400.0
2010-10-26 15:35:00,49.18,49.18,49.09,49.12,203400.0,36.6208,36.6208,36.5538,36.5761,203400.0
2010-10-26 15:40:00,49.12,49.12,49.05,49.1,281800.0,36.5761,36.5761,36.524,36.5612,281800.0
2010-10-26 15:45:00,49.1,49.11,48.99,49.03,465200.0,36.5612,36.5686,36.4793,36.5091,465200.0
2010-10-26 15:50:00,49.02,49.07,48.99,49.02,600800.0,36.5016,36.5389,36.4793,36.5016,600800.0
2010-10-26 15:55:00,49.02,49.15,49.02,49.13,734600.0,36.5016,36.5984,36.5016,36.5835,734600.0
2010-10-27 09:30:00,48.05,48.2,47.95,48.1,951600.0,35.7793,35.891,35.7049,35.8166,951600.0
2010-10-27 09:35:00,48.1,48.13,47.91,47.99,825600.0,35.8166,35.8389,35.6751,35.7347,825600.0
2010-10-27 09:40:00,47.99,48.06,47.75,47.75,707000.0,35.7347,35.7868,35.556,35.556,707000.0
2010-10-27 09:45:00,47.76,47.77,47.6,47.71,503800.0,35.5634,35.5708,35.4443,35.5262,503800.0
2010-10-27 09:50:00,47.71,47.75,47.6,47.74,570600.0,35.5262,35.556,35.4443,35.5485,570600.0
2010-10-27 09:55:00,47.75,47.88,47.74,47.85,296800.0,35.556,35.6528,35.5485,35.6304,296800.0
2010-10-27 10:00:00,47.86,47.9,47.65,47.76,351200.0,35.6379,35.6676,35.4815,35.5634,351200.0
2010-10-27 10:05:00,47.75,47.78,47.63,47.66,350200.0,35.556,35.5783,35.4666,35.4889,350200.0
2010-10-27 10:10:00,47.67,47.85,47.65,47.73,287400.0,35.4964,35.6304,35.4815,35.5411,287400.0
2010-10-27 10:15:00,47.73,47.83,47.64,47.68,257600.0,35.5411,35.6155,35.474,35.5038,257600.0
2010-10-27 10:20:00,47.68,47.7,47.39,47.4,707800.0,35.5038,35.5187,35.2879,35.2953,707800.0
2010-10-27 10:25:00,47.4,47.6,47.38,47.52,652000.0,35.2953,35.4443,35.2804,35.3847,652000.0
2010-10-27 10:30:00,47.52,47.65,47.43,47.62,364600.0,35.3847,35.4815,35.3177,35.4592,364600.0
2010-10-27 10:35:00,47.63,47.72,47.59,47.71,209600.0,35.4666,35.5336,35.4368,35.5262,209600.0
2010-10-27 10:40:00,47.71,47.88,47.69,47.8,352200.0,35.5262,35.6528,35.5113,35.5932,352200.0
2010-10-27 10:45:00,47.8,47.84,47.6,47.61,278600.0,35.5932,35.623,35.4443,35.4517,278600.0
2010-10-27 10:50:00,47.61,47.69,47.54,47.64,305200.0,35.4517,35.5113,35.3996,35.474,305200.0
2010-10-27 10:55:00,47.64,47.66,47.43,47.44,431400.0,35.474,35.4889,35.3177,35.3251,431400.0
2010-10-27 11:00:00,47.44,47.51,47.38,47.41,477400.0,35.3251,35.3772,35.2804,35.3028,477400.0
2010-10-27 11:05:00,47.41,47.45,47.27,47.41,548400.0,35.3028,35.3326,35.1985,35.3028,548400.0
2010-10-27 11:10:00,47.43,47.47,47.29,47.4,345000.0,35.3177,35.3475,35.2134,35.2953,345000.0
2010-10-27 11:15:00,47.38,47.55,47.37,47.52,195400.0,35.2804,35.407,35.273,35.3847,195400.0
2010-10-27 11:20:00,47.53,47.55,47.43,47.44,182000.0,35.3921,35.407,35.3177,35.3251,182000.0
2010-10-27 11:25:00,47.44,47.49,47.34,47.41,189400.0,35.3251,35.3624,35.2507,35.3028,189400.0
2010-10-27 11:30:00,47.41,47.47,47.36,47.44,117800.0,35.3028,35.3475,35.2656,35.3251,117800.0
2010-10-27 11:35:00,47.45,47.56,47.44,47.51,198200.0,35.3326,35.4145,35.3251,35.3772,198200.0
2010-10-27 11:40:00,47.52,47.59,47.43,47.43,236600.0,35.3847,35.4368,35.3177,35.3177,236600.0
2010-10-27 11:45:00,47.43,47.46,47.36,47.4,183600.0,35.3177,35.34,35.2656,35.2953,183600.0
2010-10-27 11:50:00,47.4,47.5,47.38,47.43,168600.0,35.2953,35.3698,35.2804,35.3177,168600.0
2010-10-27 11:55:00,47.44,47.47,47.35,47.35,171200.0,35.3251,35.3475,35.2581,35.2581,171200.0
2010-10-27 12:00:00,47.35,47.45,47.35,47.38,141800.0,35.2581,35.3326,35.2581,35.2804,141800.0
2010-10-27 12:05:00,47.38,47.46,47.37,47.41,191000.0,35.2804,35.34,35.273,35.3028,191000.0
2010-10-27 12:10:00,47.42,47.49,47.41,47.45,99000.0,35.3102,35.3624,35.3028,35.3326,99000.0
2010-10-27 12:15:00,47.46,47.47,47.36,47.4,157600.0,35.34,35.3475,35.2656,35.2953,157600.0
2010-10-27 12:20:00,47.4,47.44,47.35,47.37,87800.0,35.2953,35.3251,35.2581,35.273,87800.0
2010-10-27 12:25:00,47.36,47.38,47.26,47.29,265600.0,35.2656,35.2804,35.1911,35.2134,265600.0
2010-10-27 12:30:00,47.3,47.35,47.28,47.3,165400.0,35.2209,35.2581,35.206,35.2209,165400.0
2010-10-27 12:35:00,47.3,47.33,47.22,47.23,159000.0,35.2209,35.2432,35.1613,35.1687,159000.0
2010-10-27 12:40:00,47.26,47.26,47.1,47.13,294400.0,35.1911,35.1911,35.0719,35.0943,294400.0
2010-10-27 12:45:00,47.12,47.14,47.05,47.13,433000.0,35.0868,35.1017,35.0347,35.0943,433000.0
2010-10-27 12:50:00,47.12,47.15,47.1,47.15,83400.0,35.0868,35.1092,35.0719,35.1092,83400.0
2010-10-27 12:55:00,47.13,47.19,47.1,47.13,86600.0,35.0943,35.139,35.0719,35.0943,86600.0
2010-10-27 13:00:00,47.13,47.2,47.13,47.17,82800.0,35.0943,35.1464,35.0943,35.1241,82800.0
2010-10-27 13:05:00,47.18,47.25,47.16,47.19,252400.0,35.1315,35.1836,35.1166,35.139,252400.0
2010-10-27 13:10:00,47.19,47.19,47.06,47.07,106800.0,35.139,35.139,35.0422,35.0496,106800.0
2010-10-27 13:15:00,47.06,47.1,47.02,47.1,144200.0,35.0422,35.0719,35.0124,35.0719,144200.0
2010-10-27 13:20:00,47.1,47.21,47.07,47.2,115800.0,35.0719,35.1539,35.0496,35.1464,115800.0
2010-10-27 13:25:00,47.2,47.3,47.13,47.29,124600.0,35.1464,35.2209,35.0943,35.2134,124600.0
2010-10-27 13:30:00,47.29,47.3,47.19,47.22,91000.0,35.2134,35.2209,35.139,35.1613,91000.0
2010-10-27 13:35:00,47.22,47.24,47.2,47.21,79800.0,35.1613,35.1762,35.1464,35.1539,79800.0
2010-10-27 13:40:00,47.2,47.3,47.15,47.3,116000.0,35.1464,35.2209,35.1092,35.2209,116000.0
2010-10-27 13:45:00,47.3,47.34,47.25,47.33,108600.0,35.2209,35.2507,35.1836,35.2432,108600.0
2010-10-27 13:50:00,47.32,47.34,47.18,47.19,121400.0,35.2358,35.2507,35.1315,35.139,121400.0
2010-10-27 13:55:00,47.19,47.38,47.18,47.37,164600.0,35.139,35.2804,35.1315,35.273,164600.0
2010-10-27 14:00:00,47.38,47.43,47.33,47.4,294200.0,35.2804,35.3177,35.2432,35.2953,294200.0
2010-10-27 14:05:00,47.41,47.46,47.38,47.45,264800.0,35.3028,35.34,35.2804,35.3326,264800.0
2010-10-27 14:10:00,47.45,47.45,47.38,47.4,150200.0,35.3326,35.3326,35.2804,35.2953,150200.0
2010-10-27 14:15:00,47.39,47.46,47.37,47.4,141600.0,35.2879,35.34,35.273,35.2953,141600.0
2010-10-27 14:20:00,47.4,47.42,47.35,47.38,178600.0,35.2953,35.3102,35.2581,35.2804,178600.0
2010-10-27 14:25:00,47.39,47.43,47.32,47.32,112400.0,35.2879,35.3177,35.2358,35.2358,112400.0
2010-10-27 14:30:00,47.33,47.35,47.26,47.33,182800.0,35.2432,35.2581,35.1911,35.2432,182800.0
2010-10-27 14:35:00,47.34,47.48,47.23,47.46,336400.0,35.2507,35.3549,35.1687,35.34,336400.0
2010-10-27 14:40:00,47.47,47.51,47.4,47.47,248800.0,35.3475,35.3772,35.2953,35.3475,248800.0
2010-10-27 14:45:00,47.48,47.58,47.47,47.5,299400.0,35.3549,35.4294,35.3475,35.3698,299400.0
2010-10-27 14:50:00,47.5,47.58,47.45,47.53,234000.0,35.3698,35.4294,35.3326,35.3921,234000.0
2010-10-27 14:55:00,47.53,47.66,47.49,47.52,340000.0,35.3921,35.4889,35.3624,35.3847,340000.0
2010-10-27 15:00:00,47.52,47.58,47.49,47.5,153800.0,35.3847,35.4294,35.3624,35.3698,153800.0
2010-10-27 15:05:00,47.49,47.6,47.49,47.56,118200.0,35.3624,35.4443,35.3624,35.4145,118200.0
2010-10-27 15:10:00,47.56,47.56,47.45,47.46,203400.0,35.4145,35.4145,35.3326,35.34,203400.0
2010-10-27 15:15:00,47.45,47.46,47.38,47.42,197800.0,35.3326,35.34,35.2804,35.3102,197800.0
2010-10-27 15:20:00,47.42,47.49,47.35,47.49,198400.0,35.3102,35.3624,35.2581,35.3624,198400.0
2010-10-27 15:25:00,47.47,47.54,47.43,47.47,201000.0,35.3475,35.3996,35.3177,35.3475,201000.0
2010-10-27 15:30:00,47.47,47.6,47.47,47.6,249200.0,35.3475,35.4443,35.3475,35.4443,249200.0
2010-10-27 15:35:00,47.59,47.74,47.59,47.73,651600.0,35.4368,35.5485,35.4368,35.5411,651600.0
2010-10-27 15:40:00,47.74,47.79,47.66,47.68,396400.0,35.5485,35.5857,35.4889,35.5038,396400.0
2010-10-27 15:45:00,47.68,47.75,47.6,47.63,412400.0,35.5038,35.556,35.4443,35.4666,412400.0
2010-10-27 15:50:00,47.65,47.77,47.64,47.77,414800.0,35.4815,35.5708,35.474,35.5708,414800.0
2010-10-27 15:55:00,47.77,47.84,47.74,47.77,680200.0,35.5708,35.623,35.5485,35.5708,680200.0
2010-10-28 09:30:00,48.49,48.75,48.41,48.73,1297000.0,36.107,36.3006,36.0474,36.2857,1297000.0
2010-10-28 09:35:00,48.74,48.74,48.49,48.49,698000.0,36.2931,36.2931,36.107,36.107,698000.0
2010-10-28 09:40:00,48.49,48.58,48.29,48.37,544400.0,36.107,36.174,35.9581,36.0176,544400.0
2010-10-28 09:45:00,48.37,48.5,48.24,48.27,407000.0,36.0176,36.1144,35.9208,35.9432,407000.0
2010-10-28 09:50:00,48.27,48.45,48.23,48.45,451200.0,35.9432,36.0772,35.9134,36.0772,451200.0
2010-10-28 09:55:00,48.44,48.51,48.37,48.47,292200.0,36.0697,36.1219,36.0176,36.0921,292200.0
2010-10-28 10:00:00,48.47,48.54,48.3,48.43,325600.0,36.0921,36.1442,35.9655,36.0623,325600.0
2010-10-28 10:05:00,48.43,48.52,48.33,48.51,297000.0,36.0623,36.1293,35.9878,36.1219,297000.0
2010-10-28 10:10:00,48.49,48.6,48.47,48.48,426800.0,36.107,36.1889,36.0921,36.0995,426800.0
2010-10-28 10:15:00,48.49,48.49,48.29,48.32,374000.0,36.107,36.107,35.9581,35.9804,374000.0
2010-10-28 10:20:00,48.32,48.32,48.16,48.16,445800.0,35.9804,35.9804,35.8613,35.8613,445800.0
2010-10-28 10:25:00,48.16,48.16,47.88,47.93,420800.0,35.8613,35.8613,35.6528,35.69,420800.0
2010-10-28 10:30:00,47.95,47.96,47.8,47.84,488600.0,35.7049,35.7123,35.5932,35.623,488600.0
2010-10-28 10:35:00,47.84,47.88,47.68,47.82,523800.0,35.623,35.6528,35.5038,35.6081,523800.0
2010-10-28 10:40:00,47.83,48.04,47.82,48.03,265800.0,35.6155,35.7719,35.6081,35.7645,265800.0
2010-10-28 10:45:00,48.02,48.04,47.88,47.99,248400.0,35.757,35.7719,35.6528,35.7347,248400.0
2010-10-28 10:50:00,47.99,48.1,47.99,48.07,177400.0,35.7347,35.8166,35.7347,35.7942,177400.0
2010-10-28 10:55:00,48.07,48.09,47.95,48.01,192600.0,35.7942,35.8091,35.7049,35.7496,192600.0
2010-10-28 11:00:00,48.0,48.15,47.96,48.07,184000.0,35.7421,35.8538,35.7123,35.7942,184000.0
2010-10-28 11:05:00,48.07,48.16,48.02,48.15,167800.0,35.7942,35.8613,35.757,35.8538,167800.0
2010-10-28 11:10:00,48.15,48.27,48.13,48.22,350200.0,35.8538,35.9432,35.8389,35.9059,350200.0
2010-10-28 11:15:00,48.23,48.26,48.16,48.22,207200.0,35.9134,35.9357,35.8613,35.9059,207200.0
2010-10-28 11:20:00,48.23,48.38,48.19,48.37,211200.0,35.9134,36.0251,35.8836,36.0176,211200.0
2010-10-28 11:25:00,48.38,48.46,48.35,48.41,220400.0,36.0251,36.0846,36.0027,36.0474,220400.0
2010-10-28 11:30:00,48.41,48.41,48.26,48.3,225600.0,36.0474,36.0474,35.9357,35.9655,225600.0
2010-10-28 11:35:00,48.29,48.35,48.27,48.27,117200.0,35.9581,36.0027,35.9432,35.9432,117200.0
2010-10-28 11:40:00,48.27,48.29,48.21,48.29,155200.0,35.9432,35.9581,35.8985,35.9581,155200.0
2010-10-28 11:45:00,48.3,48.34,48.19,48.21,152000.0,35.9655,35.9953,35.8836,35.8985,152000.0
2010-10-28 11:50:00,48.21,48.23,48.13,48.13,133000.0,35.8985,35.9134,35.8389,35.8389,133000.0
2010-10-28 11:55:00,48.13,48.13,48.06,48.08,171800.0,35.8389,35.8389,35.7868,35.8017,171800.0
2010-10-28 12:00:00,48.07,48.07,47.83,47.83,294800.0,35.7942,35.7942,35.6155,35.6155,294800.0
2010-10-28 12:05:00,47.85,48.0,47.83,47.99,210600.0,35.6304,35.7421,35.6155,35.7347,210600.0
2010-10-28 12:10:00,48.0,48.01,47.92,47.92,122000.0,35.7421,35.7496,35.6825,35.6825,122000.0
2010-10-28 12:15:00,47.93,48.0,47.93,48.0,65000.0,35.69,35.7421,35.69,35.7421,65000.0
2010-10-28 12:20:00,47.98,48.0,47.94,47.97,148600.0,35.7272,35.7421,35.6974,35.7198,148600.0
2010-10-28 12:25:00,47.98,48.01,47.8,47.8,166000.0,35.7272,35.7496,35.5932,35.5932,166000.0
2010-10-28 12:30:00,47.81,47.92,47.77,47.9,255800.0,35.6006,35.6825,35.5708,35.6676,255800.0
2010-10-28 12:35:00,47.91,47.93,47.85,47.85,115200.0,35.6751,35.69,35.6304,35.6304,115200.0
2010-10-28 12:40:00,47.85,47.88,47.84,47.85,87000.0,35.6304,35.6528,35.623,35.6304,87000.0
2010-10-28 12:45:00,47.87,47.94,47.85,47.94,206200.0,35.6453,35.6974,35.6304,35.6974,206200.0
2010-10-28 12:50:00,47.94,47.98,47.88,47.93,96000.0,35.6974,35.7272,35.6528,35.69,96000.0
2010-10-28 12:55:00,47.94,47.95,47.82,47.83,89200.0,35.6974,35.7049,35.6081,35.6155,89200.0
2010-10-28 13:00:00,47.82,47.84,47.77,47.79,272200.0,35.6081,35.623,35.5708,35.5857,272200.0
2010-10-28 13:05:00,47.8,47.99,47.8,47.99,310200.0,35.5932,35.7347,35.5932,35.7347,310200.0
2010-10-28 13:10:00,47.98,48.02,47.95,47.99,263600.0,35.7272,35.757,35.7049,35.7347,263600.0
2010-10-28 13:15:00,47.99,48.1,47.99,48.06,409000.0,35.7347,35.8166,35.7347,35.7868,409000.0
2010-10-28 13:20:00,48.06,48.07,47.93,47.93,89600.0,35.7868,35.7942,35.69,35.69,89600.0
2010-10-28 13:25:00,47.93,47.98,47.88,47.95,156000.0,35.69,35.7272,35.6528,35.7049,156000.0
2010-10-28 13:30:00,47.95,48.02,47.91,47.92,116600.0,35.7049,35.757,35.6751,35.6825,116600.0
2010-10-28 13:35:00,47.91,47.98,47.88,47.96,75400.0,35.6751,35.7272,35.6528,35.7123,75400.0
2010-10-28 13:40:00,47.96,47.99,47.91,47.94,67200.0,35.7123,35.7347,35.6751,35.6974,67200.0
2010-10-28 13:45:00,47.94,47.94,47.81,47.87,139600.0,35.6974,35.6974,35.6006,35.6453,139600.0
2010-10-28 13:50:00,47.87,47.88,47.83,47.88,155200.0,35.6453,35.6528,35.6155,35.6528,155200.0
2010-10-28 13:55:00,47.88,47.92,47.84,47.85,126800.0,35.6528,35.6825,35.623,35.6304,126800.0
2010-10-28 14:00:00,47.85,47.97,47.84,47.91,93600.0,35.6304,35.7198,35.623,35.6751,93600.0
2010-10-28 14:05:00,47.92,48.04,47.92,47.97,117000.0,35.6825,35.7719,35.6825,35.7198,117000.0
2010-10-28 14:10:00,47.97,48.08,47.97,47.99,78200.0,35.7198,35.8017,35.7198,35.7347,78200.0
2010-10-28 14:15:00,47.98,47.98,47.86,47.92,110400.0,35.7272,35.7272,35.6379,35.6825,110400.0
2010-10-28 14:20:00,47.92,47.92,47.85,47.91,181000.0,35.6825,35.6825,35.6304,35.6751,181000.0
2010-10-28 14:25:00,47.92,47.94,47.83,47.88,124000.0,35.6825,35.6974,35.6155,35.6528,124000.0
2010-10-28 14:30:00,47.88,47.95,47.82,47.91,142600.0,35.6528,35.7049,35.6081,35.6751,142600.0
2010-10-28 14:35:00,47.91,47.91,47.84,47.86,93600.0,35.6751,35.6751,35.623,35.6379,93600.0
2010-10-28 14:40:00,47.87,47.87,47.77,47.84,152000.0,35.6453,35.6453,35.5708,35.623,152000.0
2010-10-28 14:45:00,47.85,47.9,47.77,47.84,103000.0,35.6304,35.6676,35.5708,35.623,103000.0
2010-10-28 14:50:00,47.84,47.85,47.78,47.81,141000.0,35.623,35.6304,35.5783,35.6006,141000.0
2010-10-28 14:55:00,47.82,47.89,47.82,47.83,113000.0,35.6081,35.6602,35.6081,35.6155,113000.0
2010-10-28 15:00:00,47.82,47.88,47.81,47.88,160200.0,35.6081,35.6528,35.6006,35.6528,160200.0
2010-10-28 15:05:00,47.86,48.03,47.85,47.96,324600.0,35.6379,35.7645,35.6304,35.7123,324600.0
2010-10-28 15:10:00,47.96,47.99,47.9,47.93,128600.0,35.7123,35.7347,35.6676,35.69,128600.0
2010-10-28 15:15:00,47.93,47.97,47.8,47.87,146400.0,35.69,35.7198,35.5932,35.6453,146400.0
2010-10-28 15:20:00,47.87,47.87,47.77,47.82,130400.0,35.6453,35.6453,35.5708,35.6081,130400.0
2010-10-28 15:25:00,47.81,47.88,47.73,47.85,219400.0,35.6006,35.6528,35.5411,35.6304,219400.0
2010-10-28 15:30:00,47.86,47.96,47.82,47.93,155000.0,35.6379,35.7123,35.6081,35.69,155000.0
2010-10-28 15:35:00,47.93,47.99,47.88,47.96,284800.0,35.69,35.7347,35.6528,35.7123,284800.0
2010-10-28 15:40:00,47.96,48.0,47.9,47.93,222200.0,35.7123,35.7421,35.6676,35.69,222200.0
2010-10-28 15:45:00,47.93,47.99,47.88,47.92,457400.0,35.69,35.7347,35.6528,35.6825,457400.0
2010-10-28 15:50:00,47.92,47.93,47.85,47.85,431200.0,35.6825,35.69,35.6304,35.6304,431200.0
2010-10-28 15:55:00,47.85,47.89,47.68,47.74,855000.0,35.6304,35.6602,35.5038,35.5485,855000.0
2010-10-29 09:30:00,47.34,47.68,47.32,47.33,432600.0,35.2507,35.5038,35.2358,35.2432,432600.0
2010-10-29 09:35:00,47.32,47.65,47.29,47.32,300400.0,35.2358,35.4815,35.2134,35.2358,300400.0
2010-10-29 09:40:00,47.36,47.62,47.32,47.6,254400.0,35.2656,35.4592,35.2358,35.4443,254400.0
2010-10-29 09:45:00,47.6,47.63,47.46,47.57,288400.0,35.4443,35.4666,35.34,35.4219,288400.0
2010-10-29 09:50:00,47.57,47.64,47.47,47.55,281800.0,35.4219,35.474,35.3475,35.407,281800.0
2010-10-29 09:55:00,47.52,47.55,47.13,47.24,599000.0,35.3847,35.407,35.0943,35.1762,599000.0
2010-10-29 10:00:00,47.24,47.47,47.2,47.41,372600.0,35.1762,35.3475,35.1464,35.3028,372600.0
2010-10-29 10:05:00,47.4,47.66,47.39,47.62,448200.0,35.2953,35.4889,35.2879,35.4592,448200.0
2010-10-29 10:10:00,47.61,47.62,47.38,47.46,222400.0,35.4517,35.4592,35.2804,35.34,222400.0
2010-10-29 10:15:00,47.47,47.6,47.45,47.53,210800.0,35.3475,35.4443,35.3326,35.3921,210800.0
2010-10-29 10:20:00,47.52,47.55,47.42,47.47,74200.0,35.3847,35.407,35.3102,35.3475,74200.0
2010-10-29 10:25:00,47.46,47.66,47.46,47.48,215000.0,35.34,35.4889,35.34,35.3549,215000.0
2010-10-29 10:30:00,47.47,47.56,47.39,47.4,95200.0,35.3475,35.4145,35.2879,35.2953,95200.0
2010-10-29 10:35:00,47.41,47.48,47.35,47.35,178200.0,35.3028,35.3549,35.2581,35.2581,178200.0
2010-10-29 10:40:00,47.37,47.39,47.27,47.29,209400.0,35.273,35.2879,35.1985,35.2134,209400.0
2010-10-29 10:45:00,47.28,47.35,47.23,47.32,160400.0,35.206,35.2581,35.1687,35.2358,160400.0
2010-10-29 10:50:00,47.32,47.38,47.26,47.35,103400.0,35.2358,35.2804,35.1911,35.2581,103400.0
2010-10-29 10:55:00,47.37,47.45,47.32,47.44,120600.0,35.273,35.3326,35.2358,35.3251,120600.0
2010-10-29 11:00:00,47.44,47.49,47.38,47.45,177600.0,35.3251,35.3624,35.2804,35.3326,177600.0
2010-10-29 11:05:00,47.45,47.49,47.4,47.45,77600.0,35.3326,35.3624,35.2953,35.3326,77600.0
2010-10-29 11:10:00,47.44,47.46,47.26,47.27,156200.0,35.3251,35.34,35.1911,35.1985,156200.0
2010-10-29 11:15:00,47.27,47.28,47.16,47.27,302800.0,35.1985,35.206,35.1166,35.1985,302800.0
2010-10-29 11:20:00,47.27,47.33,47.23,47.27,152600.0,35.1985,35.2432,35.1687,35.1985,152600.0
2010-10-29 11:25:00,47.26,47.3,47.2,47.2,104000.0,35.1911,35.2209,35.1464,35.1464,104000.0
2010-10-29 11:30:00,47.22,47.26,47.13,47.14,210000.0,35.1613,35.1911,35.0943,35.1017,210000.0
2010-10-29 11:35:00,47.13,47.23,47.09,47.21,161800.0,35.0943,35.1687,35.0645,35.1539,161800.0
2010-10-29 11:40:00,47.21,47.27,47.15,47.22,143800.0,35.1539,35.1985,35.1092,35.1613,143800.0
2010-10-29 11:45:00,47.22,47.22,47.02,47.03,277800.0,35.1613,35.1613,35.0124,35.0198,277800.0
2010-10-29 11:50:00,47.02,47.09,47.0,47.09,243200.0,35.0124,35.0645,34.9975,35.0645,243200.0
2010-10-29 11:55:00,47.09,47.1,47.02,47.03,94800.0,35.0645,35.0719,35.0124,35.0198,94800.0
2010-10-29 12:00:00,47.04,47.1,47.03,47.07,150400.0,35.0273,35.0719,35.0198,35.0496,150400.0
2010-10-29 12:05:00,47.07,47.13,47.05,47.05,114600.0,35.0496,35.0943,35.0347,35.0347,114600.0
2010-10-29 12:10:00,47.04,47.14,47.03,47.09,116400.0,35.0273,35.1017,35.0198,35.0645,116400.0
2010-10-29 12:15:00,47.09,47.16,47.06,47.13,111200.0,35.0645,35.1166,35.0422,35.0943,111200.0
2010-10-29 12:20:00,47.13,47.17,47.1,47.11,129600.0,35.0943,35.1241,35.0719,35.0794,129600.0
2010-10-29 12:25:00,47.1,47.18,47.1,47.15,119800.0,35.0719,35.1315,35.0719,35.1092,119800.0
2010-10-29 12:30:00,47.16,47.32,47.16,47.3,177400.0,35.1166,35.2358,35.1166,35.2209,177400.0
2010-10-29 12:35:00,47.29,47.32,47.25,47.31,130400.0,35.2134,35.2358,35.1836,35.2283,130400.0
2010-10-29 12:40:00,47.3,47.3,47.26,47.27,88400.0,35.2209,35.2209,35.1911,35.1985,88400.0
2010-10-29 12:45:00,47.26,47.34,47.24,47.3,193200.0,35.1911,35.2507,35.1762,35.2209,193200.0
2010-10-29 12:50:00,47.3,47.37,47.28,47.35,89000.0,35.2209,35.273,35.206,35.2581,89000.0
2010-10-29 12:55:00,47.35,47.41,47.35,47.41,59800.0,35.2581,35.3028,35.2581,35.3028,59800.0
2010-10-29 13:00:00,47.41,47.41,47.33,47.35,104200.0,35.3028,35.3028,35.2432,35.2581,104200.0
2010-10-29 13:05:00,47.35,47.4,47.34,47.35,134800.0,35.2581,35.2953,35.2507,35.2581,134800.0
2010-10-29 13:10:00,47.35,47.37,47.31,47.35,103600.0,35.2581,35.273,35.2283,35.2581,103600.0
2010-10-29 13:15:00,47.35,47.37,47.27,47.35,89200.0,35.2581,35.273,35.1985,35.2581,89200.0
2010-10-29 13:20:00,47.35,47.4,47.34,47.39,86400.0,35.2581,35.2953,35.2507,35.2879,86400.0
2010-10-29 13:25:00,47.4,47.41,47.33,47.37,109400.0,35.2953,35.3028,35.2432,35.273,109400.0
2010-10-29 13:30:00,47.37,47.41,47.37,47.38,71600.0,35.273,35.3028,35.273,35.2804,71600.0
2010-10-29 13:35:00,47.39,47.44,47.38,47.39,94000.0,35.2879,35.3251,35.2804,35.2879,94000.0
2010-10-29 13:40:00,47.39,47.4,47.33,47.38,60200.0,35.2879,35.2953,35.2432,35.2804,60200.0
2010-10-29 13:45:00,47.38,47.42,47.35,47.4,78800.0,35.2804,35.3102,35.2581,35.2953,78800.0
2010-10-29 13:50:00,47.4,47.45,47.39,47.43,121400.0,35.2953,35.3326,35.2879,35.3177,121400.0
2010-10-29 13:55:00,47.43,47.47,47.38,47.47,88000.0,35.3177,35.3475,35.2804,35.3475,88000.0
2010-10-29 14:00:00,47.47,47.48,47.4,47.41,126600.0,35.3475,35.3549,35.2953,35.3028,126600.0
2010-10-29 14:05:00,47.42,47.48,47.42,47.47,56600.0,35.3102,35.3549,35.3102,35.3475,56600.0
2010-10-29 14:10:00,47.47,47.48,47.45,47.47,65400.0,35.3475,35.3549,35.3326,35.3475,65400.0
2010-10-29 14:15:00,47.46,47.47,47.39,47.4,71800.0,35.34,35.3475,35.2879,35.2953,71800.0
2010-10-29 14:20:00,47.42,47.5,47.4,47.49,174800.0,35.3102,35.3698,35.2953,35.3624,174800.0
2010-10-29 14:25:00,47.49,47.55,47.49,47.5,219400.0,35.3624,35.407,35.3624,35.3698,219400.0
2010-10-29 14:30:00,47.49,47.52,47.46,47.47,139200.0,35.3624,35.3847,35.34,35.3475,139200.0
2010-10-29 14:35:00,47.47,47.5,47.38,47.41,200800.0,35.3475,35.3698,35.2804,35.3028,200800.0
2010-10-29 14:40:00,47.41,47.47,47.4,47.45,65000.0,35.3028,35.3475,35.2953,35.3326,65000.0
2010-10-29 14:45:00,47.45,47.47,47.4,47.4,68400.0,35.3326,35.3475,35.2953,35.2953,68400.0
2010-10-29 14:50:00,47.4,47.43,47.33,47.38,104400.0,35.2953,35.3177,35.2432,35.2804,104400.0
2010-10-29 14:55:00,47.38,47.41,47.33,47.35,70600.0,35.2804,35.3028,35.2432,35.2581,70600.0
2010-10-29 15:00:00,47.35,47.38,47.31,47.35,143600.0,35.2581,35.2804,35.2283,35.2581,143600.0
2010-10-29 15:05:00,47.36,47.38,47.33,47.33,102200.0,35.2656,35.2804,35.2432,35.2432,102200.0
2010-10-29 15:10:00,47.33,47.39,47.3,47.39,112800.0,35.2432,35.2879,35.2209,35.2879,112800.0
2010-10-29 15:15:00,47.38,47.45,47.38,47.41,277200.0,35.2804,35.3326,35.2804,35.3028,277200.0
2010-10-29 15:20:00,47.41,47.42,47.36,47.41,188200.0,35.3028,35.3102,35.2656,35.3028,188200.0
2010-10-29 15:25:00,47.41,47.5,47.4,47.49,332000.0,35.3028,35.3698,35.2953,35.3624,332000.0
2010-10-29 15:30:00,47.49,47.58,47.49,47.56,341600.0,35.3624,35.4294,35.3624,35.4145,341600.0
2010-10-29 15:35:00,47.56,47.64,47.55,47.63,248200.0,35.4145,35.474,35.407,35.4666,248200.0
2010-10-29 15:40:00,47.63,47.63,47.57,47.62,250200.0,35.4666,35.4666,35.4219,35.4592,250200.0
2010-10-29 15:45:00,47.62,47.62,47.47,47.49,418000.0,35.4592,35.4592,35.3475,35.3624,418000.0
2010-10-29 15:50:00,47.49,47.52,47.44,47.47,452200.0,35.3624,35.3847,35.3251,35.3475,452200.0
2010-10-29 15:55:00,47.47,47.51,47.38,47.38,1117600.0,35.3475,35.3772,35.2804,35.2804,1117600.0
2010-11-01 09:30:00,48.23,48.33,48.04,48.06,557600.0,35.9134,35.9878,35.7719,35.7868,557600.0
2010-11-01 09:35:00,48.06,48.25,47.97,48.07,507400.0,35.7868,35.9283,35.7198,35.7942,507400.0
2010-11-01 09:40:00,48.08,48.24,48.07,48.2,458400.0,35.8017,35.9208,35.7942,35.891,458400.0
2010-11-01 09:45:00,48.2,48.25,48.13,48.17,255600.0,35.891,35.9283,35.8389,35.8687,255600.0
2010-11-01 09:50:00,48.17,48.24,48.02,48.13,316200.0,35.8687,35.9208,35.757,35.8389,316200.0
2010-11-01 09:55:00,48.12,48.14,48.08,48.1,194600.0,35.8315,35.8464,35.8017,35.8166,194600.0
2010-11-01 10:00:00,48.1,48.2,47.95,48.1,466200.0,35.8166,35.891,35.7049,35.8166,466200.0
2010-11-01 10:05:00,48.09,48.2,47.96,47.99,465400.0,35.8091,35.891,35.7123,35.7347,465400.0
2010-11-01 10:10:00,47.99,48.1,47.98,48.04,240000.0,35.7347,35.8166,35.7272,35.7719,240000.0
2010-11-01 10:15:00,48.04,48.09,47.88,47.91,385200.0,35.7719,35.8091,35.6528,35.6751,385200.0
2010-11-01 10:20:00,47.91,48.01,47.83,47.83,203000.0,35.6751,35.7496,35.6155,35.6155,203000.0
2010-11-01 10:25:00,47.84,47.9,47.77,47.87,229800.0,35.623,35.6676,35.5708,35.6453,229800.0
2010-11-01 10:30:00,47.88,47.93,47.79,47.79,128600.0,35.6528,35.69,35.5857,35.5857,128600.0
2010-11-01 10:35:00,47.79,47.87,47.72,47.74,220600.0,35.5857,35.6453,35.5336,35.5485,220600.0
2010-11-01 10:40:00,47.73,47.8,47.67,47.77,229400.0,35.5411,35.5932,35.4964,35.5708,229400.0
2010-11-01 10:45:00,47.77,48.06,47.75,48.04,393200.0,35.5708,35.7868,35.556,35.7719,393200.0
2010-11-01 10:50:00,48.04,48.05,47.88,47.91,180600.0,35.7719,35.7793,35.6528,35.6751,180600.0
2010-11-01 10:55:00,47.91,48.01,47.88,48.01,296600.0,35.6751,35.7496,35.6528,35.7496,296600.0
2010-11-01 11:00:00,47.99,47.99,47.84,47.85,162000.0,35.7347,35.7347,35.623,35.6304,162000.0
2010-11-01 11:05:00,47.85,47.86,47.74,47.83,171600.0,35.6304,35.6379,35.5485,35.6155,171600.0
2010-11-01 11:10:00,47.83,47.88,47.8,47.85,99200.0,35.6155,35.6528,35.5932,35.6304,99200.0
2010-11-01 11:15:00,47.85,47.86,47.69,47.74,128000.0,35.6304,35.6379,35.5113,35.5485,128000.0
2010-11-01 11:20:00,47.76,47.82,47.71,47.72,197400.0,35.5634,35.6081,35.5262,35.5336,197400.0
2010-11-01 11:25:00,47.72,47.77,47.65,47.74,156800.0,35.5336,35.5708,35.4815,35.5485,156800.0
2010-11-01 11:30:00,47.73,47.73,47.59,47.6,252600.0,35.5411,35.5411,35.4368,35.4443,252600.0
2010-11-01 11:35:00,47.6,47.65,47.51,47.65,264400.0,35.4443,35.4815,35.3772,35.4815,264400.0
2010-11-01 11:40:00,47.64,47.68,47.59,47.66,144200.0,35.474,35.5038,35.4368,35.4889,144200.0
2010-11-01 11:45:00,47.67,47.82,47.61,47.81,151000.0,35.4964,35.6081,35.4517,35.6006,151000.0
2010-11-01 11:50:00,47.82,47.94,47.79,47.93,185800.0,35.6081,35.6974,35.5857,35.69,185800.0
2010-11-01 11:55:00,47.93,48.02,47.92,48.02,201400.0,35.69,35.757,35.6825,35.757,201400.0
2010-11-01 12:00:00,48.02,48.05,47.98,48.0,177000.0,35.757,35.7793,35.7272,35.7421,177000.0
2010-11-01 12:05:00,48.01,48.02,47.91,47.93,135800.0,35.7496,35.757,35.6751,35.69,135800.0
2010-11-01 12:10:00,47.92,47.94,47.83,47.83,199200.0,35.6825,35.6974,35.6155,35.6155,199200.0
2010-11-01 12:15:00,47.83,47.98,47.83,47.92,132200.0,35.6155,35.7272,35.6155,35.6825,132200.0
2010-11-01 12:20:00,47.93,48.04,47.92,48.04,93600.0,35.69,35.7719,35.6825,35.7719,93600.0
2010-11-01 12:25:00,48.04,48.04,47.99,48.01,120200.0,35.7719,35.7719,35.7347,35.7496,120200.0
2010-11-01 12:30:00,48.0,48.05,47.98,48.0,215800.0,35.7421,35.7793,35.7272,35.7421,215800.0
2010-11-01 12:35:00,48.0,48.02,47.98,48.0,171000.0,35.7421,35.757,35.7272,35.7421,171000.0
2010-11-01 12:40:00,48.01,48.01,47.92,47.98,246000.0,35.7496,35.7496,35.6825,35.7272,246000.0
2010-11-01 12:45:00,47.98,47.99,47.88,47.91,93600.0,35.7272,35.7347,35.6528,35.6751,93600.0
2010-11-01 12:50:00,47.91,47.91,47.81,47.84,140800.0,35.6751,35.6751,35.6006,35.623,140800.0
2010-11-01 12:55:00,47.84,47.88,47.81,47.88,65000.0,35.623,35.6528,35.6006,35.6528,65000.0
2010-11-01 13:00:00,47.88,47.98,47.83,47.85,112000.0,35.6528,35.7272,35.6155,35.6304,112000.0
2010-11-01 13:05:00,47.83,47.89,47.77,47.88,133000.0,35.6155,35.6602,35.5708,35.6528,133000.0
2010-11-01 13:10:00,47.9,47.99,47.88,47.96,106800.0,35.6676,35.7347,35.6528,35.7123,106800.0
2010-11-01 13:15:00,47.96,47.97,47.89,47.93,56400.0,35.7123,35.7198,35.6602,35.69,56400.0
2010-11-01 13:20:00,47.93,47.94,47.83,47.88,67800.0,35.69,35.6974,35.6155,35.6528,67800.0
2010-11-01 13:25:00,47.88,47.9,47.8,47.85,59600.0,35.6528,35.6676,35.5932,35.6304,59600.0
2010-11-01 13:30:00,47.87,47.94,47.87,47.91,136000.0,35.6453,35.6974,35.6453,35.6751,136000.0
2010-11-01 13:35:00,47.92,47.98,47.88,47.93,117800.0,35.6825,35.7272,35.6528,35.69,117800.0
2010-11-01 13:40:00,47.93,48.01,47.93,48.01,109200.0,35.69,35.7496,35.69,35.7496,109200.0
2010-11-01 13:45:00,48.01,48.02,47.95,47.95,182200.0,35.7496,35.757,35.7049,35.7049,182200.0
2010-11-01 13:50:00,47.96,47.99,47.92,47.99,114200.0,35.7123,35.7347,35.6825,35.7347,114200.0
2010-11-01 13:55:00,47.99,48.01,47.95,47.96,68600.0,35.7347,35.7496,35.7049,35.7123,68600.0
2010-11-01 14:00:00,47.96,48.09,47.96,48.05,218600.0,35.7123,35.8091,35.7123,35.7793,218600.0
2010-11-01 14:05:00,48.05,48.05,47.97,48.01,122000.0,35.7793,35.7793,35.7198,35.7496,122000.0
2010-11-01 14:10:00,48.01,48.01,47.95,47.96,146400.0,35.7496,35.7496,35.7049,35.7123,146400.0
2010-11-01 14:15:00,47.96,48.02,47.96,48.0,153600.0,35.7123,35.757,35.7123,35.7421,153600.0
2010-11-01 14:20:00,48.0,48.05,47.96,47.97,116600.0,35.7421,35.7793,35.7123,35.7198,116600.0
2010-11-01 14:25:00,47.97,47.98,47.86,47.92,142200.0,35.7198,35.7272,35.6379,35.6825,142200.0
2010-11-01 14:30:00,47.91,47.95,47.89,47.94,132200.0,35.6751,35.7049,35.6602,35.6974,132200.0
2010-11-01 14:35:00,47.94,47.94,47.78,47.8,159200.0,35.6974,35.6974,35.5783,35.5932,159200.0
2010-11-01 14:40:00,47.79,47.85,47.73,47.85,149200.0,35.5857,35.6304,35.5411,35.6304,149200.0
2010-11-01 14:45:00,47.85,47.91,47.85,47.87,191600.0,35.6304,35.6751,35.6304,35.6453,191600.0
2010-11-01 14:50:00,47.86,47.98,47.84,47.96,211800.0,35.6379,35.7272,35.623,35.7123,211800.0
2010-11-01 14:55:00,47.96,48.0,47.88,47.97,234400.0,35.7123,35.7421,35.6528,35.7198,234400.0
2010-11-01 15:00:00,47.97,47.99,47.88,47.92,208800.0,35.7198,35.7347,35.6528,35.6825,208800.0
2010-11-01 15:05:00,47.92,47.92,47.68,47.7,578000.0,35.6825,35.6825,35.5038,35.5187,578000.0
2010-11-01 15:10:00,47.7,47.71,47.63,47.66,242400.0,35.5187,35.5262,35.4666,35.4889,242400.0
2010-11-01 15:15:00,47.66,47.76,47.63,47.73,208400.0,35.4889,35.5634,35.4666,35.5411,208400.0
2010-11-01 15:20:00,47.73,47.88,47.67,47.87,223200.0,35.5411,35.6528,35.4964,35.6453,223200.0
2010-11-01 15:25:00,47.86,47.94,47.85,47.88,235000.0,35.6379,35.6974,35.6304,35.6528,235000.0
2010-11-01 15:30:00,47.88,47.99,47.85,47.94,249600.0,35.6528,35.7347,35.6304,35.6974,249600.0
2010-11-01 15:35:00,47.94,47.95,47.85,47.88,194800.0,35.6974,35.7049,35.6304,35.6528,194800.0
2010-11-01 15:40:00,47.88,47.91,47.86,47.88,173400.0,35.6528,35.6751,35.6379,35.6528,173400.0
2010-11-01 15:45:00,47.88,48.04,47.88,47.97,555200.0,35.6528,35.7719,35.6528,35.7198,555200.0
2010-11-01 15:50:00,47.98,48.04,47.94,48.02,325000.0,35.7272,35.7719,35.6974,35.757,325000.0
2010-11-01 15:55:00,48.02,48.12,48.01,48.1,938600.0,35.757,35.8315,35.7496,35.8166,938600.0
2010-11-02 09:30:00,48.7,48.74,48.35,48.35,841600.0,36.2634,36.2931,36.0027,36.0027,841600.0
2010-11-02 09:35:00,48.35,48.51,48.31,48.39,443200.0,36.0027,36.1219,35.9729,36.0325,443200.0
2010-11-02 09:40:00,48.38,48.65,48.37,48.62,596600.0,36.0251,36.2261,36.0176,36.2038,596600.0
2010-11-02 09:45:00,48.62,48.66,48.58,48.63,432800.0,36.2038,36.2336,36.174,36.2112,432800.0
2010-11-02 09:50:00,48.65,48.75,48.56,48.66,674200.0,36.2261,36.3006,36.1591,36.2336,674200.0
2010-11-02 09:55:00,48.64,48.75,48.63,48.69,444600.0,36.2187,36.3006,36.2112,36.2559,444600.0
2010-11-02 10:00:00,48.69,48.85,48.68,48.79,744600.0,36.2559,36.375,36.2485,36.3304,744600.0
2010-11-02 10:05:00,48.77,48.9,48.77,48.85,578800.0,36.3155,36.4123,36.3155,36.375,578800.0
2010-11-02 10:10:00,48.85,48.87,48.68,48.77,486600.0,36.375,36.3899,36.2485,36.3155,486600.0
2010-11-02 10:15:00,48.77,49.0,48.73,48.99,679200.0,36.3155,36.4867,36.2857,36.4793,679200.0
2010-11-02 10:20:00,48.97,49.04,48.93,48.97,956000.0,36.4644,36.5165,36.4346,36.4644,956000.0
2010-11-02 10:25:00,48.96,48.98,48.87,48.88,343400.0,36.457,36.4718,36.3899,36.3974,343400.0
2010-11-02 10:30:00,48.88,48.88,48.61,48.62,585800.0,36.3974,36.3974,36.1963,36.2038,585800.0
2010-11-02 10:35:00,48.63,48.79,48.61,48.78,312800.0,36.2112,36.3304,36.1963,36.3229,312800.0
2010-11-02 10:40:00,48.77,48.85,48.72,48.84,204400.0,36.3155,36.375,36.2782,36.3676,204400.0
2010-11-02 10:45:00,48.85,48.85,48.75,48.79,184600.0,36.375,36.375,36.3006,36.3304,184600.0
2010-11-02 10:50:00,48.79,48.82,48.72,48.74,211800.0,36.3304,36.3527,36.2782,36.2931,211800.0
2010-11-02 10:55:00,48.73,48.77,48.68,48.71,309600.0,36.2857,36.3155,36.2485,36.2708,309600.0
2010-11-02 11:00:00,48.71,48.82,48.67,48.76,175600.0,36.2708,36.3527,36.241,36.308,175600.0
2010-11-02 11:05:00,48.76,48.85,48.71,48.78,127200.0,36.308,36.375,36.2708,36.3229,127200.0
2010-11-02 11:10:00,48.79,48.87,48.78,48.81,198600.0,36.3304,36.3899,36.3229,36.3453,198600.0
2010-11-02 11:15:00,48.82,48.86,48.72,48.85,179800.0,36.3527,36.3825,36.2782,36.375,179800.0
2010-11-02 11:20:00,48.84,48.87,48.78,48.83,120800.0,36.3676,36.3899,36.3229,36.3602,120800.0
2010-11-02 11:25:00,48.83,48.84,48.79,48.81,145000.0,36.3602,36.3676,36.3304,36.3453,145000.0
2010-11-02 11:30:00,48.81,48.84,48.81,48.83,153000.0,36.3453,36.3676,36.3453,36.3602,153000.0
2010-11-02 11:35:00,48.83,48.85,48.79,48.8,161000.0,36.3602,36.375,36.3304,36.3378,161000.0
2010-11-02 11:40:00,48.8,48.84,48.79,48.82,100600.0,36.3378,36.3676,36.3304,36.3527,100600.0
2010-11-02 11:45:00,48.82,48.84,48.81,48.82,134600.0,36.3527,36.3676,36.3453,36.3527,134600.0
2010-11-02 11:50:00,48.82,48.85,48.81,48.81,62000.0,36.3527,36.375,36.3453,36.3453,62000.0
2010-11-02 11:55:00,48.81,48.84,48.79,48.82,97600.0,36.3453,36.3676,36.3304,36.3527,97600.0
2010-11-02 12:00:00,48.83,48.92,48.8,48.92,196200.0,36.3602,36.4272,36.3378,36.4272,196200.0
2010-11-02 12:05:00,48.91,48.92,48.84,48.85,137400.0,36.4197,36.4272,36.3676,36.375,137400.0
2010-11-02 12:10:00,48.85,48.85,48.79,48.81,83400.0,36.375,36.375,36.3304,36.3453,83400.0
2010-11-02 12:15:00,48.81,48.87,48.81,48.82,71600.0,36.3453,36.3899,36.3453,36.3527,71600.0
2010-11-02 12:20:00,48.83,48.83,48.76,48.78,206000.0,36.3602,36.3602,36.308,36.3229,206000.0
2010-11-02 12:25:00,48.8,48.85,48.77,48.79,161400.0,36.3378,36.375,36.3155,36.3304,161400.0
2010-11-02 12:30:00,48.79,48.8,48.77,48.79,111400.0,36.3304,36.3378,36.3155,36.3304,111400.0
2010-11-02 12:35:00,48.79,48.85,48.78,48.85,133200.0,36.3304,36.375,36.3229,36.375,133200.0
2010-11-02 12:40:00,48.85,48.9,48.84,48.88,61600.0,36.375,36.4123,36.3676,36.3974,61600.0
2010-11-02 12:45:00,48.88,48.92,48.84,48.88,130800.0,36.3974,36.4272,36.3676,36.3974,130800.0
2010-11-02 12:50:00,48.88,48.9,48.87,48.88,73200.0,36.3974,36.4123,36.3899,36.3974,73200.0
2010-11-02 12:55:00,48.88,48.92,48.87,48.9,175600.0,36.3974,36.4272,36.3899,36.4123,175600.0
2010-11-02 13:00:00,48.9,48.91,48.88,48.88,245800.0,36.4123,36.4197,36.3974,36.3974,245800.0
2010-11-02 13:05:00,48.88,48.94,48.88,48.94,135200.0,36.3974,36.4421,36.3974,36.4421,135200.0
2010-11-02 13:10:00,48.93,48.98,48.93,48.93,156800.0,36.4346,36.4718,36.4346,36.4346,156800.0
2010-11-02 13:15:00,48.93,48.95,48.9,48.9,173000.0,36.4346,36.4495,36.4123,36.4123,173000.0
2010-11-02 13:20:00,48.9,48.95,48.89,48.95,126600.0,36.4123,36.4495,36.4048,36.4495,126600.0
2010-11-02 13:25:00,48.94,48.95,48.9,48.93,180200.0,36.4421,36.4495,36.4123,36.4346,180200.0
2010-11-02 13:30:00,48.93,49.02,48.93,49.01,271400.0,36.4346,36.5016,36.4346,36.4942,271400.0
2010-11-02 13:35:00,49.01,49.02,48.98,49.02,164600.0,36.4942,36.5016,36.4718,36.5016,164600.0
2010-11-02 13:40:00,49.02,49.11,49.02,49.1,298400.0,36.5016,36.5686,36.5016,36.5612,298400.0
2010-11-02 13:45:00,49.11,49.13,49.06,49.07,289600.0,36.5686,36.5835,36.5314,36.5389,289600.0
2010-11-02 13:50:00,49.08,49.12,48.99,48.99,182400.0,36.5463,36.5761,36.4793,36.4793,182400.0
2010-11-02 13:55:00,48.99,49.01,48.96,48.98,221000.0,36.4793,36.4942,36.457,36.4718,221000.0
2010-11-02 14:00:00,48.98,49.01,48.96,48.96,156600.0,36.4718,36.4942,36.457,36.457,156600.0
2010-11-02 14:05:00,48.97,49.01,48.95,48.99,133600.0,36.4644,36.4942,36.4495,36.4793,133600.0
2010-11-02 14:10:00,48.99,49.0,48.94,48.96,151000.0,36.4793,36.4867,36.4421,36.457,151000.0
2010-11-02 14:15:00,48.96,48.97,48.91,48.93,207600.0,36.457,36.4644,36.4197,36.4346,207600.0
2010-11-02 14:20:00,48.93,49.04,48.92,49.02,159200.0,36.4346,36.5165,36.4272,36.5016,159200.0
2010-11-02 14:25:00,49.02,49.13,49.02,49.09,335200.0,36.5016,36.5835,36.5016,36.5538,335200.0
2010-11-02 14:30:00,49.09,49.13,49.04,49.05,142400.0,36.5538,36.5835,36.5165,36.524,142400.0
2010-11-02 14:35:00,49.04,49.06,48.96,48.97,172400.0,36.5165,36.5314,36.457,36.4644,172400.0
2010-11-02 14:40:00,48.97,49.03,48.96,48.97,178800.0,36.4644,36.5091,36.457,36.4644,178800.0
2010-11-02 14:45:00,48.96,48.99,48.87,48.88,303600.0,36.457,36.4793,36.3899,36.3974,303600.0
2010-11-02 14:50:00,48.88,48.91,48.87,48.9,219400.0,36.3974,36.4197,36.3899,36.4123,219400.0
2010-11-02 14:55:00,48.9,48.9,48.81,48.82,254200.0,36.4123,36.4123,36.3453,36.3527,254200.0
2010-11-02 15:00:00,48.82,48.88,48.82,48.86,162600.0,36.3527,36.3974,36.3527,36.3825,162600.0
2010-11-02 15:05:00,48.85,48.86,48.78,48.79,222400.0,36.375,36.3825,36.3229,36.3304,222400.0
2010-11-02 15:10:00,48.79,48.83,48.76,48.82,188200.0,36.3304,36.3602,36.308,36.3527,188200.0
2010-11-02 15:15:00,48.81,48.84,48.78,48.83,143800.0,36.3453,36.3676,36.3229,36.3602,143800.0
2010-11-02 15:20:00,48.83,48.84,48.74,48.78,239800.0,36.3602,36.3676,36.2931,36.3229,239800.0
2010-11-02 15:25:00,48.78,48.79,48.72,48.72,215000.0,36.3229,36.3304,36.2782,36.2782,215000.0
2010-11-02 15:30:00,48.73,48.76,48.7,48.76,277000.0,36.2857,36.308,36.2634,36.308,277000.0
2010-11-02 15:35:00,48.75,48.81,48.74,48.77,245200.0,36.3006,36.3453,36.2931,36.3155,245200.0
2010-11-02 15:40:00,48.77,48.77,48.7,48.72,256000.0,36.3155,36.3155,36.2634,36.2782,256000.0
2010-11-02 15:45:00,48.72,48.79,48.72,48.76,233800.0,36.2782,36.3304,36.2782,36.308,233800.0
2010-11-02 15:50:00,48.76,48.8,48.74,48.77,224600.0,36.308,36.3378,36.2931,36.3155,224600.0
2010-11-02 15:55:00,48.77,48.85,48.75,48.82,729400.0,36.3155,36.375,36.3006,36.3527,729400.0
2010-11-03 09:30:00,48.8,48.93,48.55,48.63,599800.0,36.3378,36.4346,36.1517,36.2112,599800.0
2010-11-03 09:35:00,48.63,48.75,48.41,48.44,411800.0,36.2112,36.3006,36.0474,36.0697,411800.0
2010-11-03 09:40:00,48.44,48.52,48.15,48.2,430600.0,36.0697,36.1293,35.8538,35.891,430600.0
2010-11-03 09:45:00,48.19,48.35,48.19,48.35,301000.0,35.8836,36.0027,35.8836,36.0027,301000.0
2010-11-03 09:50:00,48.37,48.4,48.25,48.25,188800.0,36.0176,36.04,35.9283,35.9283,188800.0
2010-11-03 09:55:00,48.25,48.34,48.24,48.24,210200.0,35.9283,35.9953,35.9208,35.9208,210200.0
2010-11-03 10:00:00,48.26,48.33,48.17,48.22,248600.0,35.9357,35.9878,35.8687,35.9059,248600.0
2010-11-03 10:05:00,48.23,48.29,48.17,48.29,177600.0,35.9134,35.9581,35.8687,35.9581,177600.0
2010-11-03 10:10:00,48.29,48.43,48.27,48.28,251200.0,35.9581,36.0623,35.9432,35.9506,251200.0
2010-11-03 10:15:00,48.27,48.31,48.22,48.24,149000.0,35.9432,35.9729,35.9059,35.9208,149000.0
2010-11-03 10:20:00,48.24,48.29,48.2,48.25,208200.0,35.9208,35.9581,35.891,35.9283,208200.0
2010-11-03 10:25:00,48.26,48.32,48.24,48.27,113000.0,35.9357,35.9804,35.9208,35.9432,113000.0
2010-11-03 10:30:00,48.27,48.38,48.24,48.35,183400.0,35.9432,36.0251,35.9208,36.0027,183400.0
2010-11-03 10:35:00,48.35,48.43,48.35,48.39,140600.0,36.0027,36.0623,36.0027,36.0325,140600.0
2010-11-03 10:40:00,48.38,48.38,48.19,48.22,178000.0,36.0251,36.0251,35.8836,35.9059,178000.0
2010-11-03 10:45:00,48.21,48.23,47.95,48.03,410600.0,35.8985,35.9134,35.7049,35.7645,410600.0
2010-11-03 10:50:00,48.04,48.07,47.96,48.0,305800.0,35.7719,35.7942,35.7123,35.7421,305800.0
2010-11-03 10:55:00,48.0,48.02,47.89,47.92,354000.0,35.7421,35.757,35.6602,35.6825,354000.0
2010-11-03 11:00:00,47.93,47.97,47.83,47.95,290000.0,35.69,35.7198,35.6155,35.7049,290000.0
2010-11-03 11:05:00,47.95,47.99,47.71,47.74,242400.0,35.7049,35.7347,35.5262,35.5485,242400.0
2010-11-03 11:10:00,47.73,47.77,47.65,47.65,313200.0,35.5411,35.5708,35.4815,35.4815,313200.0
2010-11-03 11:15:00,47.65,47.68,47.52,47.58,402000.0,35.4815,35.5038,35.3847,35.4294,402000.0
2010-11-03 11:20:00,47.58,47.71,47.56,47.65,205000.0,35.4294,35.5262,35.4145,35.4815,205000.0
2010-11-03 11:25:00,47.65,47.68,47.56,47.65,169400.0,35.4815,35.5038,35.4145,35.4815,169400.0
2010-11-03 11:30:00,47.64,47.81,47.64,47.81,127800.0,35.474,35.6006,35.474,35.6006,127800.0
2010-11-03 11:35:00,47.81,47.93,47.77,47.93,217200.0,35.6006,35.69,35.5708,35.69,217200.0
2010-11-03 11:40:00,47.93,47.97,47.8,47.82,229800.0,35.69,35.7198,35.5932,35.6081,229800.0
2010-11-03 11:45:00,47.83,47.86,47.76,47.82,114400.0,35.6155,35.6379,35.5634,35.6081,114400.0
2010-11-03 11:50:00,47.83,47.93,47.8,47.8,99600.0,35.6155,35.69,35.5932,35.5932,99600.0
2010-11-03 11:55:00,47.79,47.81,47.72,47.76,238000.0,35.5857,35.6006,35.5336,35.5634,238000.0
2010-11-03 12:00:00,47.76,47.76,47.56,47.58,179000.0,35.5634,35.5634,35.4145,35.4294,179000.0
2010-11-03 12:05:00,47.57,47.66,47.57,47.63,156600.0,35.4219,35.4889,35.4219,35.4666,156600.0
2010-11-03 12:10:00,47.62,47.72,47.59,47.64,66800.0,35.4592,35.5336,35.4368,35.474,66800.0
2010-11-03 12:15:00,47.67,47.67,47.52,47.6,212400.0,35.4964,35.4964,35.3847,35.4443,212400.0
2010-11-03 12:20:00,47.6,47.63,47.55,47.56,56400.0,35.4443,35.4666,35.407,35.4145,56400.0
2010-11-03 12:25:00,47.56,47.63,47.55,47.63,41600.0,35.4145,35.4666,35.407,35.4666,41600.0
2010-11-03 12:30:00,47.62,47.77,47.6,47.77,143600.0,35.4592,35.5708,35.4443,35.5708,143600.0
2010-11-03 12:35:00,47.77,47.79,47.64,47.66,87200.0,35.5708,35.5857,35.474,35.4889,87200.0
2010-11-03 12:40:00,47.66,47.7,47.59,47.68,79400.0,35.4889,35.5187,35.4368,35.5038,79400.0
2010-11-03 12:45:00,47.68,47.74,47.63,47.63,109000.0,35.5038,35.5485,35.4666,35.4666,109000.0
2010-11-03 12:50:00,47.65,47.73,47.63,47.7,66600.0,35.4815,35.5411,35.4666,35.5187,66600.0
2010-11-03 12:55:00,47.72,47.74,47.67,47.69,70800.0,35.5336,35.5485,35.4964,35.5113,70800.0
2010-11-03 13:00:00,47.67,47.88,47.67,47.84,174400.0,35.4964,35.6528,35.4964,35.623,174400.0
2010-11-03 13:05:00,47.85,47.89,47.77,47.8,141800.0,35.6304,35.6602,35.5708,35.5932,141800.0
2010-11-03 13:10:00,47.8,47.83,47.79,47.82,59200.0,35.5932,35.6155,35.5857,35.6081,59200.0
2010-11-03 13:15:00,47.82,47.83,47.76,47.79,149400.0,35.6081,35.6155,35.5634,35.5857,149400.0
2010-11-03 13:20:00,47.77,47.87,47.76,47.86,138400.0,35.5708,35.6453,35.5634,35.6379,138400.0
2010-11-03 13:25:00,47.87,47.88,47.79,47.82,95600.0,35.6453,35.6528,35.5857,35.6081,95600.0
2010-11-03 13:30:00,47.82,47.87,47.81,47.84,78200.0,35.6081,35.6453,35.6006,35.623,78200.0
2010-11-03 13:35:00,47.83,47.85,47.78,47.8,137000.0,35.6155,35.6304,35.5783,35.5932,137000.0
2010-11-03 13:40:00,47.8,47.85,47.77,47.82,61400.0,35.5932,35.6304,35.5708,35.6081,61400.0
2010-11-03 13:45:00,47.83,47.83,47.78,47.81,39800.0,35.6155,35.6155,35.5783,35.6006,39800.0
2010-11-03 13:50:00,47.82,47.85,47.81,47.83,82400.0,35.6081,35.6304,35.6006,35.6155,82400.0
2010-11-03 13:55:00,47.83,47.88,47.83,47.88,65200.0,35.6155,35.6528,35.6155,35.6528,65200.0
2010-11-03 14:00:00,47.88,48.01,47.86,48.0,199200.0,35.6528,35.7496,35.6379,35.7421,199200.0
2010-11-03 14:05:00,48.0,48.01,47.93,47.98,133000.0,35.7421,35.7496,35.69,35.7272,133000.0
2010-11-03 14:10:00,47.99,47.99,47.7,47.88,175000.0,35.7347,35.7347,35.5187,35.6528,175000.0
2010-11-03 14:15:00,47.85,48.38,47.76,48.19,829600.0,35.6304,36.0251,35.5634,35.8836,829600.0
2010-11-03 14:20:00,48.19,48.53,48.15,48.33,1375600.0,35.8836,36.1368,35.8538,35.9878,1375600.0
2010-11-03 14:25:00,48.3,48.36,47.67,47.77,935000.0,35.9655,36.0102,35.4964,35.5708,935000.0
2010-11-03 14:30:00,47.77,47.89,47.55,47.8,567600.0,35.5708,35.6602,35.407,35.5932,567600.0
2010-11-03 14:35:00,47.81,48.1,47.78,48.05,380400.0,35.6006,35.8166,35.5783,35.7793,380400.0
2010-11-03 14:40:00,48.02,48.35,47.91,48.34,767200.0,35.757,36.0027,35.6751,35.9953,767200.0
2010-11-03 14:45:00,48.35,48.44,48.22,48.4,504000.0,36.0027,36.0697,35.9059,36.04,504000.0
2010-11-03 14:50:00,48.4,48.46,48.27,48.4,502000.0,36.04,36.0846,35.9432,36.04,502000.0
2010-11-03 14:55:00,48.4,48.63,48.38,48.42,572200.0,36.04,36.2112,36.0251,36.0549,572200.0
2010-11-03 15:00:00,48.41,48.63,48.41,48.57,503600.0,36.0474,36.2112,36.0474,36.1665,503600.0
2010-11-03 15:05:00,48.57,48.74,48.56,48.69,636400.0,36.1665,36.2931,36.1591,36.2559,636400.0
2010-11-03 15:10:00,48.69,48.73,48.52,48.57,461800.0,36.2559,36.2857,36.1293,36.1665,461800.0
2010-11-03 15:15:00,48.57,48.7,48.41,48.41,589000.0,36.1665,36.2634,36.0474,36.0474,589000.0
2010-11-03 15:20:00,48.42,48.51,48.38,48.5,429000.0,36.0549,36.1219,36.0251,36.1144,429000.0
2010-11-03 15:25:00,48.5,48.5,48.38,48.4,231600.0,36.1144,36.1144,36.0251,36.04,231600.0
2010-11-03 15:30:00,48.4,48.47,48.27,48.32,300800.0,36.04,36.0921,35.9432,35.9804,300800.0
2010-11-03 15:35:00,48.31,48.42,48.3,48.35,199000.0,35.9729,36.0549,35.9655,36.0027,199000.0
2010-11-03 15:40:00,48.36,48.38,48.26,48.38,142200.0,36.0102,36.0251,35.9357,36.0251,142200.0
2010-11-03 15:45:00,48.38,48.48,48.37,48.48,326600.0,36.0251,36.0995,36.0176,36.0995,326600.0
2010-11-03 15:50:00,48.48,48.52,48.44,48.5,529400.0,36.0995,36.1293,36.0697,36.1144,529400.0
2010-11-03 15:55:00,48.5,48.57,48.49,48.53,1004600.0,36.1144,36.1665,36.107,36.1368,1004600.0
2010-11-04 09:30:00,50.02,50.2,49.93,50.16,2274200.0,37.2463,37.3803,37.1792,37.3505,2274200.0
2010-11-04 09:35:00,50.17,50.49,50.14,50.48,1405200.0,37.358,37.5962,37.3356,37.5888,1405200.0
2010-11-04 09:40:00,50.48,50.7,50.46,50.54,1061600.0,37.5888,37.7526,37.5739,37.6335,1061600.0
2010-11-04 09:45:00,50.54,50.74,50.46,50.66,927400.0,37.6335,37.7824,37.5739,37.7228,927400.0
2010-11-04 09:50:00,50.66,50.72,50.51,50.54,586400.0,37.7228,37.7675,37.6111,37.6335,586400.0
2010-11-04 09:55:00,50.53,50.59,50.42,50.54,613000.0,37.626,37.6707,37.5441,37.6335,613000.0
2010-11-04 10:00:00,50.55,50.57,50.36,50.41,640800.0,37.6409,37.6558,37.4994,37.5367,640800.0
2010-11-04 10:05:00,50.41,50.44,50.34,50.4,511800.0,37.5367,37.559,37.4845,37.5292,511800.0
2010-11-04 10:10:00,50.4,50.66,50.39,50.58,648000.0,37.5292,37.7228,37.5218,37.6633,648000.0
2010-11-04 10:15:00,50.56,50.65,50.56,50.58,340800.0,37.6484,37.7154,37.6484,37.6633,340800.0
2010-11-04 10:20:00,50.58,50.67,50.49,50.65,323200.0,37.6633,37.7303,37.5962,37.7154,323200.0
2010-11-04 10:25:00,50.67,50.69,50.59,50.67,375600.0,37.7303,37.7452,37.6707,37.7303,375600.0
2010-11-04 10:30:00,50.67,50.73,50.59,50.62,397000.0,37.7303,37.7749,37.6707,37.693,397000.0
2010-11-04 10:35:00,50.61,50.79,50.61,50.76,497800.0,37.6856,37.8196,37.6856,37.7973,497800.0
2010-11-04 10:40:00,50.76,50.79,50.63,50.64,536400.0,37.7973,37.8196,37.7005,37.7079,536400.0
2010-11-04 10:45:00,50.63,50.65,50.51,50.52,446000.0,37.7005,37.7154,37.6111,37.6186,446000.0
2010-11-04 10:50:00,50.52,50.6,50.5,50.52,382600.0,37.6186,37.6781,37.6037,37.6186,382600.0
2010-11-04 10:55:00,50.52,50.69,50.52,50.67,354600.0,37.6186,37.7452,37.6186,37.7303,354600.0
2010-11-04 11:00:00,50.68,50.7,50.63,50.68,408200.0,37.7377,37.7526,37.7005,37.7377,408200.0
2010-11-04 11:05:00,50.67,50.67,50.53,50.62,228400.0,37.7303,37.7303,37.626,37.693,228400.0
2010-11-04 11:10:00,50.62,50.72,50.61,50.65,264000.0,37.693,37.7675,37.6856,37.7154,264000.0
2010-11-04 11:15:00,50.65,50.68,50.56,50.58,265000.0,37.7154,37.7377,37.6484,37.6633,265000.0
2010-11-04 11:20:00,50.58,50.63,50.54,50.61,256800.0,37.6633,37.7005,37.6335,37.6856,256800.0
2010-11-04 11:25:00,50.61,50.75,50.57,50.75,394600.0,37.6856,37.7898,37.6558,37.7898,394600.0
2010-11-04 11:30:00,50.74,50.94,50.74,50.83,899200.0,37.7824,37.9313,37.7824,37.8494,899200.0
2010-11-04 11:35:00,50.83,50.86,50.77,50.84,463000.0,37.8494,37.8717,37.8047,37.8569,463000.0
2010-11-04 11:40:00,50.84,51.04,50.82,51.01,665000.0,37.8569,38.0058,37.842,37.9834,665000.0
2010-11-04 11:45:00,51.01,51.02,50.85,50.85,435200.0,37.9834,37.9909,37.8643,37.8643,435200.0
2010-11-04 11:50:00,50.87,50.94,50.84,50.94,221800.0,37.8792,37.9313,37.8569,37.9313,221800.0
2010-11-04 11:55:00,50.93,50.96,50.84,50.88,324400.0,37.9239,37.9462,37.8569,37.8866,324400.0
2010-11-04 12:00:00,50.88,50.88,50.74,50.77,248600.0,37.8866,37.8866,37.7824,37.8047,248600.0
2010-11-04 12:05:00,50.76,50.82,50.74,50.8,154600.0,37.7973,37.842,37.7824,37.8271,154600.0
2010-11-04 12:10:00,50.81,50.91,50.79,50.91,169000.0,37.8345,37.909,37.8196,37.909,169000.0
2010-11-04 12:15:00,50.91,50.92,50.8,50.87,144200.0,37.909,37.9164,37.8271,37.8792,144200.0
2010-11-04 12:20:00,50.87,50.94,50.83,50.93,181600.0,37.8792,37.9313,37.8494,37.9239,181600.0
2010-11-04 12:25:00,50.93,51.01,50.92,50.93,294600.0,37.9239,37.9834,37.9164,37.9239,294600.0
2010-11-04 12:30:00,50.93,51.05,50.9,51.02,289000.0,37.9239,38.0132,37.9015,37.9909,289000.0
2010-11-04 12:35:00,51.04,51.05,50.95,50.99,255600.0,38.0058,38.0132,37.9388,37.9685,255600.0
2010-11-04 12:40:00,50.99,51.03,50.96,50.98,183400.0,37.9685,37.9983,37.9462,37.9611,183400.0
2010-11-04 12:45:00,50.98,50.99,50.79,50.85,314000.0,37.9611,37.9685,37.8196,37.8643,314000.0
2010-11-04 12:50:00,50.85,50.98,50.85,50.93,170600.0,37.8643,37.9611,37.8643,37.9239,170600.0
2010-11-04 12:55:00,50.94,50.97,50.91,50.97,101000.0,37.9313,37.9537,37.909,37.9537,101000.0
2010-11-04 13:00:00,50.98,51.05,50.94,51.02,185600.0,37.9611,38.0132,37.9313,37.9909,185600.0
2010-11-04 13:05:00,51.02,51.05,50.99,51.02,185600.0,37.9909,38.0132,37.9685,37.9909,185600.0
2010-11-04 13:10:00,51.03,51.1,51.01,51.02,246600.0,37.9983,38.0505,37.9834,37.9909,246600.0
2010-11-04 13:15:00,51.02,51.11,50.98,51.07,206800.0,37.9909,38.0579,37.9611,38.0281,206800.0
2010-11-04 13:20:00,51.07,51.24,51.05,51.21,293600.0,38.0281,38.1547,38.0132,38.1324,293600.0
2010-11-04 13:25:00,51.21,51.27,51.17,51.23,274800.0,38.1324,38.177,38.1026,38.1473,274800.0
2010-11-04 13:30:00,51.23,51.3,51.19,51.21,284400.0,38.1473,38.1994,38.1175,38.1324,284400.0
2010-11-04 13:35:00,51.2,51.24,51.17,51.18,301000.0,38.1249,38.1547,38.1026,38.11,301000.0
2010-11-04 13:40:00,51.2,51.2,51.07,51.08,383200.0,38.1249,38.1249,38.0281,38.0356,383200.0
2010-11-04 13:45:00,51.08,51.13,51.0,51.09,375200.0,38.0356,38.0728,37.976,38.043,375200.0
2010-11-04 13:50:00,51.09,51.12,51.03,51.03,114600.0,38.043,38.0653,37.9983,37.9983,114600.0
2010-11-04 13:55:00,51.04,51.11,51.02,51.02,217800.0,38.0058,38.0579,37.9909,37.9909,217800.0
2010-11-04 14:00:00,51.02,51.19,51.01,51.13,292600.0,37.9909,38.1175,37.9834,38.0728,292600.0
2010-11-04 14:05:00,51.13,51.2,51.12,51.19,180800.0,38.0728,38.1249,38.0653,38.1175,180800.0
2010-11-04 14:10:00,51.19,51.34,51.16,51.27,342000.0,38.1175,38.2292,38.0951,38.177,342000.0
2010-11-04 14:15:00,51.28,51.43,51.27,51.4,463600.0,38.1845,38.2962,38.177,38.2738,463600.0
2010-11-04 14:20:00,51.4,51.45,51.35,51.38,235800.0,38.2738,38.3111,38.2366,38.259,235800.0
2010-11-04 14:25:00,51.4,51.45,51.35,51.45,162600.0,38.2738,38.3111,38.2366,38.3111,162600.0
2010-11-04 14:30:00,51.45,51.5,51.39,51.49,265000.0,38.3111,38.3483,38.2664,38.3409,265000.0
2010-11-04 14:35:00,51.49,51.65,51.49,51.64,394800.0,38.3409,38.46,38.3409,38.4526,394800.0
2010-11-04 14:40:00,51.64,51.65,51.48,51.5,286000.0,38.4526,38.46,38.3334,38.3483,286000.0
2010-11-04 14:45:00,51.5,51.52,51.41,51.48,254600.0,38.3483,38.3632,38.2813,38.3334,254600.0
2010-11-04 14:50:00,51.47,51.55,51.43,51.55,169800.0,38.326,38.3855,38.2962,38.3855,169800.0
2010-11-04 14:55:00,51.54,51.58,51.52,51.57,163600.0,38.3781,38.4079,38.3632,38.4004,163600.0
2010-11-04 15:00:00,51.57,51.58,51.51,51.51,235000.0,38.4004,38.4079,38.3558,38.3558,235000.0
2010-11-04 15:05:00,51.52,51.62,51.51,51.61,237000.0,38.3632,38.4377,38.3558,38.4302,237000.0
2010-11-04 15:10:00,51.61,51.61,51.53,51.56,203000.0,38.4302,38.4302,38.3706,38.393,203000.0
2010-11-04 15:15:00,51.56,51.65,51.53,51.56,327600.0,38.393,38.46,38.3706,38.393,327600.0
2010-11-04 15:20:00,51.56,51.65,51.54,51.63,315000.0,38.393,38.46,38.3781,38.4451,315000.0
2010-11-04 15:25:00,51.63,51.85,51.62,51.84,757800.0,38.4451,38.6089,38.4377,38.6015,757800.0
2010-11-04 15:30:00,51.84,51.98,51.83,51.95,901000.0,38.6015,38.7057,38.594,38.6834,901000.0
2010-11-04 15:35:00,51.96,51.97,51.82,51.84,583400.0,38.6908,38.6983,38.5866,38.6015,583400.0
2010-11-04 15:40:00,51.83,51.88,51.8,51.82,452400.0,38.594,38.6313,38.5717,38.5866,452400.0
2010-11-04 15:45:00,51.82,51.9,51.77,51.9,606000.0,38.5866,38.6462,38.5494,38.6462,606000.0
2010-11-04 15:50:00,51.89,51.94,51.85,51.9,656800.0,38.6387,38.6759,38.6089,38.6462,656800.0
2010-11-04 15:55:00,51.91,51.96,51.85,51.94,1091400.0,38.6536,38.6908,38.6089,38.6759,1091400.0
2010-11-05 09:30:00,51.5,52.24,51.48,52.24,1385600.0,38.3483,38.8993,38.3334,38.8993,1385600.0
2010-11-05 09:35:00,52.24,52.49,52.24,52.49,629600.0,38.8993,39.0855,38.8993,39.0855,629600.0
2010-11-05 09:40:00,52.49,52.65,52.45,52.54,598200.0,39.0855,39.2046,39.0557,39.1227,598200.0
2010-11-05 09:45:00,52.54,52.68,52.31,52.33,496800.0,39.1227,39.227,38.9515,38.9663,496800.0
2010-11-05 09:50:00,52.32,52.6,52.29,52.6,480800.0,38.9589,39.1674,38.9366,39.1674,480800.0
2010-11-05 09:55:00,52.61,52.82,52.58,52.81,692800.0,39.1748,39.3312,39.1525,39.3238,692800.0
2010-11-05 10:00:00,52.81,52.83,52.72,52.75,508600.0,39.3238,39.3387,39.2568,39.2791,508600.0
2010-11-05 10:05:00,52.75,52.83,52.63,52.82,527600.0,39.2791,39.3387,39.1897,39.3312,527600.0
2010-11-05 10:10:00,52.82,53.02,52.81,53.01,815000.0,39.3312,39.4801,39.3238,39.4727,815000.0
2010-11-05 10:15:00,53.01,53.08,52.84,52.85,500800.0,39.4727,39.5248,39.3461,39.3536,500800.0
2010-11-05 10:20:00,52.85,53.0,52.85,52.93,363400.0,39.3536,39.4652,39.3536,39.4131,363400.0
2010-11-05 10:25:00,52.92,53.07,52.9,53.02,368800.0,39.4057,39.5174,39.3908,39.4801,368800.0
2010-11-05 10:30:00,53.02,53.23,52.97,53.23,565000.0,39.4801,39.6365,39.4429,39.6365,565000.0
2010-11-05 10:35:00,53.22,53.54,53.22,53.37,929800.0,39.6291,39.8673,39.6291,39.7408,929800.0
2010-11-05 10:40:00,53.37,53.45,53.26,53.31,406200.0,39.7408,39.8003,39.6589,39.6961,406200.0
2010-11-05 10:45:00,53.3,53.52,53.27,53.49,406800.0,39.6886,39.8525,39.6663,39.8301,406800.0
2010-11-05 10:50:00,53.49,53.52,53.34,53.46,252200.0,39.8301,39.8525,39.7184,39.8078,252200.0
2010-11-05 10:55:00,53.46,53.49,53.36,53.4,253600.0,39.8078,39.8301,39.7333,39.7631,253600.0
2010-11-05 11:00:00,53.39,53.52,53.39,53.49,552400.0,39.7557,39.8525,39.7557,39.8301,552400.0
2010-11-05 11:05:00,53.49,53.5,53.31,53.36,369600.0,39.8301,39.8376,39.6961,39.7333,369600.0
2010-11-05 11:10:00,53.35,53.37,53.08,53.18,434000.0,39.7259,39.7408,39.5248,39.5993,434000.0
2010-11-05 11:15:00,53.18,53.33,53.15,53.29,203800.0,39.5993,39.711,39.5769,39.6812,203800.0
2010-11-05 11:20:00,53.28,53.32,53.19,53.26,189400.0,39.6737,39.7035,39.6067,39.6589,189400.0
2010-11-05 11:25:00,53.25,53.37,53.22,53.29,239800.0,39.6514,39.7408,39.6291,39.6812,239800.0
2010-11-05 11:30:00,53.29,53.35,53.23,53.3,161200.0,39.6812,39.7259,39.6365,39.6886,161200.0
2010-11-05 11:35:00,53.3,53.32,53.23,53.27,149200.0,39.6886,39.7035,39.6365,39.6663,149200.0
2010-11-05 11:40:00,53.28,53.28,53.01,53.05,378200.0,39.6737,39.6737,39.4727,39.5025,378200.0
2010-11-05 11:45:00,53.04,53.17,53.02,53.1,263400.0,39.495,39.5918,39.4801,39.5397,263400.0
2010-11-05 11:50:00,53.1,53.13,52.95,53.02,257000.0,39.5397,39.562,39.428,39.4801,257000.0
2010-11-05 11:55:00,53.03,53.03,52.88,52.88,332800.0,39.4876,39.4876,39.3759,39.3759,332800.0
2010-11-05 12:00:00,52.88,52.91,52.83,52.9,352000.0,39.3759,39.3982,39.3387,39.3908,352000.0
2010-11-05 12:05:00,52.88,52.93,52.73,52.84,241600.0,39.3759,39.4131,39.2642,39.3461,241600.0
2010-11-05 12:10:00,52.82,52.83,52.64,52.7,337400.0,39.3312,39.3387,39.1972,39.2419,337400.0
2010-11-05 12:15:00,52.72,52.83,52.71,52.79,270000.0,39.2568,39.3387,39.2493,39.3089,270000.0
2010-11-05 12:20:00,52.8,52.81,52.62,52.69,285600.0,39.3163,39.3238,39.1823,39.2344,285600.0
2010-11-05 12:25:00,52.69,52.88,52.69,52.77,306400.0,39.2344,39.3759,39.2344,39.294,306400.0
2010-11-05 12:30:00,52.77,52.81,52.72,52.74,226000.0,39.294,39.3238,39.2568,39.2716,226000.0
2010-11-05 12:35:00,52.73,52.81,52.68,52.74,220600.0,39.2642,39.3238,39.227,39.2716,220600.0
2010-11-05 12:40:00,52.73,52.76,52.63,52.68,217000.0,39.2642,39.2865,39.1897,39.227,217000.0
2010-11-05 12:45:00,52.66,52.76,52.66,52.69,164600.0,39.2121,39.2865,39.2121,39.2344,164600.0
2010-11-05 12:50:00,52.7,52.71,52.51,52.59,435600.0,39.2419,39.2493,39.1004,39.16,435600.0
2010-11-05 12:55:00,52.59,52.68,52.59,52.68,197400.0,39.16,39.227,39.16,39.227,197400.0
2010-11-05 13:00:00,52.68,52.76,52.66,52.7,173000.0,39.227,39.2865,39.2121,39.2419,173000.0
2010-11-05 13:05:00,52.7,52.7,52.6,52.67,173800.0,39.2419,39.2419,39.1674,39.2195,173800.0
2010-11-05 13:10:00,52.67,52.74,52.65,52.72,117000.0,39.2195,39.2716,39.2046,39.2568,117000.0
2010-11-05 13:15:00,52.72,52.79,52.7,52.77,122000.0,39.2568,39.3089,39.2419,39.294,122000.0
2010-11-05 13:20:00,52.77,52.8,52.71,52.74,164400.0,39.294,39.3163,39.2493,39.2716,164400.0
2010-11-05 13:25:00,52.74,52.75,52.66,52.67,148000.0,39.2716,39.2791,39.2121,39.2195,148000.0
2010-11-05 13:30:00,52.67,52.68,52.56,52.6,144400.0,39.2195,39.227,39.1376,39.1674,144400.0
2010-11-05 13:35:00,52.6,52.72,52.59,52.71,128600.0,39.1674,39.2568,39.16,39.2493,128600.0
2010-11-05 13:40:00,52.72,52.79,52.68,52.73,100800.0,39.2568,39.3089,39.227,39.2642,100800.0
2010-11-05 13:45:00,52.73,52.78,52.7,52.7,82800.0,39.2642,39.3014,39.2419,39.2419,82800.0
2010-11-05 13:50:00,52.7,52.7,52.59,52.65,147600.0,39.2419,39.2419,39.16,39.2046,147600.0
2010-11-05 13:55:00,52.64,52.72,52.6,52.7,83800.0,39.1972,39.2568,39.1674,39.2419,83800.0
2010-11-05 14:00:00,52.71,52.75,52.6,52.62,86600.0,39.2493,39.2791,39.1674,39.1823,86600.0
2010-11-05 14:05:00,52.62,52.72,52.62,52.7,64600.0,39.1823,39.2568,39.1823,39.2419,64600.0
2010-11-05 14:10:00,52.7,52.71,52.56,52.57,94000.0,39.2419,39.2493,39.1376,39.1451,94000.0
2010-11-05 14:15:00,52.57,52.57,52.43,52.46,356200.0,39.1451,39.1451,39.0408,39.0631,356200.0
2010-11-05 14:20:00,52.45,52.5,52.39,52.46,177600.0,39.0557,39.0929,39.011,39.0631,177600.0
2010-11-05 14:25:00,52.46,52.47,52.27,52.37,237400.0,39.0631,39.0706,38.9217,38.9961,237400.0
2010-11-05 14:30:00,52.37,52.45,52.3,52.32,207200.0,38.9961,39.0557,38.944,38.9589,207200.0
2010-11-05 14:35:00,52.33,52.38,52.28,52.29,139200.0,38.9663,39.0036,38.9291,38.9366,139200.0
2010-11-05 14:40:00,52.29,52.29,52.06,52.08,437800.0,38.9366,38.9366,38.7653,38.7802,437800.0
2010-11-05 14:45:00,52.08,52.16,52.08,52.13,344200.0,38.7802,38.8398,38.7802,38.8174,344200.0
2010-11-05 14:50:00,52.12,52.21,52.08,52.11,267400.0,38.81,38.877,38.7802,38.8025,267400.0
2010-11-05 14:55:00,52.11,52.16,51.9,51.95,425400.0,38.8025,38.8398,38.6462,38.6834,425400.0
2010-11-05 15:00:00,51.96,52.09,51.85,52.07,589200.0,38.6908,38.7876,38.6089,38.7727,589200.0
2010-11-05 15:05:00,52.08,52.17,52.07,52.16,246200.0,38.7802,38.8472,38.7727,38.8398,246200.0
2010-11-05 15:10:00,52.17,52.22,52.11,52.12,244200.0,38.8472,38.8844,38.8025,38.81,244200.0
2010-11-05 15:15:00,52.12,52.19,52.03,52.18,238000.0,38.81,38.8621,38.743,38.8547,238000.0
2010-11-05 15:20:00,52.18,52.19,52.08,52.13,237400.0,38.8547,38.8621,38.7802,38.8174,237400.0
2010-11-05 15:25:00,52.13,52.13,52.04,52.1,213600.0,38.8174,38.8174,38.7504,38.7951,213600.0
2010-11-05 15:30:00,52.1,52.12,52.06,52.11,290600.0,38.7951,38.81,38.7653,38.8025,290600.0
2010-11-05 15:35:00,52.11,52.2,52.07,52.13,386000.0,38.8025,38.8695,38.7727,38.8174,386000.0
2010-11-05 15:40:00,52.13,52.16,52.1,52.13,313400.0,38.8174,38.8398,38.7951,38.8174,313400.0
2010-11-05 15:45:00,52.13,52.44,52.13,52.33,497800.0,38.8174,39.0483,38.8174,38.9663,497800.0
2010-11-05 15:50:00,52.33,52.44,52.3,52.38,509400.0,38.9663,39.0483,38.944,39.0036,509400.0
2010-11-05 15:55:00,52.39,52.91,52.37,52.44,832800.0,39.011,39.3982,38.9961,39.0483,832800.0
2010-11-08 09:30:00,52.1,52.15,51.88,52.01,536600.0,38.7951,38.8323,38.6313,38.7281,536600.0
2010-11-08 09:35:00,51.99,52.18,51.9,52.05,389000.0,38.7132,38.8547,38.6462,38.7579,389000.0
2010-11-08 09:40:00,52.05,52.12,52.02,52.07,271600.0,38.7579,38.81,38.7355,38.7727,271600.0
2010-11-08 09:45:00,52.08,52.1,51.93,51.93,259600.0,38.7802,38.7951,38.6685,38.6685,259600.0
2010-11-08 09:50:00,51.93,51.97,51.79,51.86,509800.0,38.6685,38.6983,38.5642,38.6164,509800.0
2010-11-08 09:55:00,51.88,51.88,51.6,51.67,389600.0,38.6313,38.6313,38.4228,38.4749,389600.0
2010-11-08 10:00:00,51.66,51.74,51.62,51.73,237000.0,38.4674,38.527,38.4377,38.5196,237000.0
2010-11-08 10:05:00,51.72,51.82,51.7,51.72,232400.0,38.5121,38.5866,38.4972,38.5121,232400.0
2010-11-08 10:10:00,51.73,51.79,51.67,51.79,131600.0,38.5196,38.5642,38.4749,38.5642,131600.0
2010-11-08 10:15:00,51.77,51.98,51.76,51.91,306800.0,38.5494,38.7057,38.5419,38.6536,306800.0
2010-11-08 10:20:00,51.91,51.97,51.88,51.94,142600.0,38.6536,38.6983,38.6313,38.6759,142600.0
2010-11-08 10:25:00,51.93,52.13,51.93,52.06,234400.0,38.6685,38.8174,38.6685,38.7653,234400.0
2010-11-08 10:30:00,52.06,52.07,51.98,51.99,150200.0,38.7653,38.7727,38.7057,38.7132,150200.0
2010-11-08 10:35:00,51.99,52.04,51.97,51.99,188000.0,38.7132,38.7504,38.6983,38.7132,188000.0
2010-11-08 10:40:00,51.98,52.02,51.91,52.0,176800.0,38.7057,38.7355,38.6536,38.7206,176800.0
2010-11-08 10:45:00,52.02,52.04,51.96,52.0,172400.0,38.7355,38.7504,38.6908,38.7206,172400.0
2010-11-08 10:50:00,52.01,52.09,51.99,52.04,304200.0,38.7281,38.7876,38.7132,38.7504,304200.0
2010-11-08 10:55:00,52.04,52.05,51.81,51.81,226400.0,38.7504,38.7579,38.5791,38.5791,226400.0
2010-11-08 11:00:00,51.81,51.92,51.72,51.74,294800.0,38.5791,38.6611,38.5121,38.527,294800.0
2010-11-08 11:05:00,51.74,51.93,51.73,51.92,143600.0,38.527,38.6685,38.5196,38.6611,143600.0
2010-11-08 11:10:00,51.92,52.02,51.87,51.93,152600.0,38.6611,38.7355,38.6238,38.6685,152600.0
2010-11-08 11:15:00,51.95,51.96,51.85,51.87,101800.0,38.6834,38.6908,38.6089,38.6238,101800.0
2010-11-08 11:20:00,51.88,52.0,51.87,51.98,93000.0,38.6313,38.7206,38.6238,38.7057,93000.0
2010-11-08 11:25:00,51.98,52.02,51.93,51.97,155800.0,38.7057,38.7355,38.6685,38.6983,155800.0
2010-11-08 11:30:00,51.98,52.02,51.95,51.99,170600.0,38.7057,38.7355,38.6834,38.7132,170600.0
2010-11-08 11:35:00,51.99,52.0,51.91,51.92,89200.0,38.7132,38.7206,38.6536,38.6611,89200.0
2010-11-08 11:40:00,51.91,51.98,51.89,51.97,65000.0,38.6536,38.7057,38.6387,38.6983,65000.0
2010-11-08 11:45:00,51.97,51.99,51.92,51.96,109000.0,38.6983,38.7132,38.6611,38.6908,109000.0
2010-11-08 11:50:00,51.97,52.01,51.93,51.99,114200.0,38.6983,38.7281,38.6685,38.7132,114200.0
2010-11-08 11:55:00,51.99,52.27,51.99,52.18,299400.0,38.7132,38.9217,38.7132,38.8547,299400.0
2010-11-08 12:00:00,52.21,52.4,52.21,52.4,225200.0,38.877,39.0185,38.877,39.0185,225200.0
2010-11-08 12:05:00,52.4,52.42,52.29,52.31,133600.0,39.0185,39.0334,38.9366,38.9515,133600.0
2010-11-08 12:10:00,52.29,52.35,52.27,52.34,51200.0,38.9366,38.9812,38.9217,38.9738,51200.0
2010-11-08 12:15:00,52.35,52.45,52.32,52.43,122800.0,38.9812,39.0557,38.9589,39.0408,122800.0
2010-11-08 12:20:00,52.42,52.75,52.42,52.73,471600.0,39.0334,39.2791,39.0334,39.2642,471600.0
2010-11-08 12:25:00,52.74,52.85,52.71,52.77,362400.0,39.2716,39.3536,39.2493,39.294,362400.0
2010-11-08 12:30:00,52.76,52.78,52.6,52.66,235200.0,39.2865,39.3014,39.1674,39.2121,235200.0
2010-11-08 12:35:00,52.66,52.7,52.63,52.7,64000.0,39.2121,39.2419,39.1897,39.2419,64000.0
2010-11-08 12:40:00,52.69,52.7,52.6,52.6,80600.0,39.2344,39.2419,39.1674,39.1674,80600.0
2010-11-08 12:45:00,52.6,52.7,52.59,52.61,100000.0,39.1674,39.2419,39.16,39.1748,100000.0
2010-11-08 12:50:00,52.6,52.65,52.58,52.6,115600.0,39.1674,39.2046,39.1525,39.1674,115600.0
2010-11-08 12:55:00,52.6,52.7,52.58,52.66,74800.0,39.1674,39.2419,39.1525,39.2121,74800.0
2010-11-08 13:00:00,52.64,52.69,52.61,52.63,67800.0,39.1972,39.2344,39.1748,39.1897,67800.0
2010-11-08 13:05:00,52.62,52.63,52.52,52.52,159800.0,39.1823,39.1897,39.1078,39.1078,159800.0
2010-11-08 13:10:00,52.52,52.54,52.44,52.52,265400.0,39.1078,39.1227,39.0483,39.1078,265400.0
2010-11-08 13:15:00,52.52,52.53,52.45,52.48,95400.0,39.1078,39.1153,39.0557,39.078,95400.0
2010-11-08 13:20:00,52.48,52.5,52.42,52.45,100000.0,39.078,39.0929,39.0334,39.0557,100000.0
2010-11-08 13:25:00,52.46,52.47,52.38,52.43,89200.0,39.0631,39.0706,39.0036,39.0408,89200.0
2010-11-08 13:30:00,52.43,52.45,52.4,52.42,110000.0,39.0408,39.0557,39.0185,39.0334,110000.0
2010-11-08 13:35:00,52.42,52.47,52.41,52.46,75600.0,39.0334,39.0706,39.0259,39.0631,75600.0
2010-11-08 13:40:00,52.46,52.46,52.38,52.4,168200.0,39.0631,39.0631,39.0036,39.0185,168200.0
2010-11-08 13:45:00,52.41,52.49,52.4,52.49,94200.0,39.0259,39.0855,39.0185,39.0855,94200.0
2010-11-08 13:50:00,52.49,52.58,52.49,52.57,113800.0,39.0855,39.1525,39.0855,39.1451,113800.0
2010-11-08 13:55:00,52.57,52.58,52.49,52.52,94000.0,39.1451,39.1525,39.0855,39.1078,94000.0
2010-11-08 14:00:00,52.51,52.63,52.49,52.63,114800.0,39.1004,39.1897,39.0855,39.1897,114800.0
2010-11-08 14:05:00,52.62,52.7,52.59,52.66,113800.0,39.1823,39.2419,39.16,39.2121,113800.0
2010-11-08 14:10:00,52.66,52.67,52.54,52.55,63600.0,39.2121,39.2195,39.1227,39.1302,63600.0
2010-11-08 14:15:00,52.56,52.67,52.55,52.66,66800.0,39.1376,39.2195,39.1302,39.2121,66800.0
2010-11-08 14:20:00,52.67,52.67,52.58,52.63,52600.0,39.2195,39.2195,39.1525,39.1897,52600.0
2010-11-08 14:25:00,52.63,52.69,52.63,52.64,78600.0,39.1897,39.2344,39.1897,39.1972,78600.0
2010-11-08 14:30:00,52.63,52.63,52.52,52.54,146600.0,39.1897,39.1897,39.1078,39.1227,146600.0
2010-11-08 14:35:00,52.55,52.57,52.52,52.53,88200.0,39.1302,39.1451,39.1078,39.1153,88200.0
2010-11-08 14:40:00,52.52,52.57,52.52,52.57,67800.0,39.1078,39.1451,39.1078,39.1451,67800.0
2010-11-08 14:45:00,52.57,52.63,52.55,52.55,87400.0,39.1451,39.1897,39.1302,39.1302,87400.0
2010-11-08 14:50:00,52.55,52.62,52.55,52.59,39000.0,39.1302,39.1823,39.1302,39.16,39000.0
2010-11-08 14:55:00,52.59,52.59,52.54,52.55,64200.0,39.16,39.16,39.1227,39.1302,64200.0
2010-11-08 15:00:00,52.55,52.66,52.55,52.64,100600.0,39.1302,39.2121,39.1302,39.1972,100600.0
2010-11-08 15:05:00,52.63,52.66,52.58,52.59,99400.0,39.1897,39.2121,39.1525,39.16,99400.0
2010-11-08 15:10:00,52.58,52.6,52.52,52.56,201800.0,39.1525,39.1674,39.1078,39.1376,201800.0
2010-11-08 15:15:00,52.55,52.6,52.52,52.6,140400.0,39.1302,39.1674,39.1078,39.1674,140400.0
2010-11-08 15:20:00,52.6,52.73,52.59,52.7,225000.0,39.1674,39.2642,39.16,39.2419,225000.0
2010-11-08 15:25:00,52.71,52.73,52.67,52.69,141400.0,39.2493,39.2642,39.2195,39.2344,141400.0
2010-11-08 15:30:00,52.69,52.74,52.68,52.71,252400.0,39.2344,39.2716,39.227,39.2493,252400.0
2010-11-08 15:35:00,52.71,52.74,52.66,52.7,186000.0,39.2493,39.2716,39.2121,39.2419,186000.0
2010-11-08 15:40:00,52.7,52.73,52.62,52.73,363000.0,39.2419,39.2642,39.1823,39.2642,363000.0
2010-11-08 15:45:00,52.74,52.75,52.55,52.62,451200.0,39.2716,39.2791,39.1302,39.1823,451200.0
2010-11-08 15:50:00,52.62,52.62,52.52,52.54,360800.0,39.1823,39.1823,39.1078,39.1227,360800.0
2010-11-08 15:55:00,52.54,52.64,52.53,52.6,466000.0,39.1227,39.1972,39.1153,39.1674,466000.0
2010-11-09 09:30:00,53.91,54.13,53.67,54.05,1388400.0,40.1429,40.3067,39.9641,40.2471,1388400.0
2010-11-09 09:35:00,54.05,54.26,53.85,53.88,712000.0,40.2471,40.4035,40.0982,40.1205,712000.0
2010-11-09 09:40:00,53.88,53.9,53.64,53.66,508400.0,40.1205,40.1354,39.9418,39.9567,508400.0
2010-11-09 09:45:00,53.66,53.76,53.62,53.7,486800.0,39.9567,40.0312,39.9269,39.9865,486800.0
2010-11-09 09:50:00,53.71,53.77,53.63,53.7,367400.0,39.9939,40.0386,39.9344,39.9865,367400.0
2010-11-09 09:55:00,53.7,53.77,53.65,53.69,307600.0,39.9865,40.0386,39.9493,39.979,307600.0
2010-11-09 10:00:00,53.71,53.97,53.68,53.95,489600.0,39.9939,40.1875,39.9716,40.1726,489600.0
2010-11-09 10:05:00,53.95,54.0,53.48,53.63,716400.0,40.1726,40.2099,39.8227,39.9344,716400.0
2010-11-09 10:10:00,53.63,53.73,53.52,53.6,289400.0,39.9344,40.0088,39.8525,39.912,289400.0
2010-11-09 10:15:00,53.6,53.72,53.58,53.63,305600.0,39.912,40.0014,39.8971,39.9344,305600.0
2010-11-09 10:20:00,53.63,53.77,53.6,53.62,309000.0,39.9344,40.0386,39.912,39.9269,309000.0
2010-11-09 10:25:00,53.62,53.8,53.5,53.75,598800.0,39.9269,40.061,39.8376,40.0237,598800.0
2010-11-09 10:30:00,53.75,53.95,53.74,53.8,474800.0,40.0237,40.1726,40.0163,40.061,474800.0
2010-11-09 10:35:00,53.8,53.85,53.7,53.71,280200.0,40.061,40.0982,39.9865,39.9939,280200.0
2010-11-09 10:40:00,53.71,53.71,53.55,53.65,198000.0,39.9939,39.9939,39.8748,39.9493,198000.0
2010-11-09 10:45:00,53.63,53.63,53.29,53.49,553800.0,39.9344,39.9344,39.6812,39.8301,553800.0
2010-11-09 10:50:00,53.5,53.54,53.41,53.5,314200.0,39.8376,39.8673,39.7705,39.8376,314200.0
2010-11-09 10:55:00,53.5,53.63,53.48,53.63,239600.0,39.8376,39.9344,39.8227,39.9344,239600.0
2010-11-09 11:00:00,53.62,53.74,53.54,53.66,364200.0,39.9269,40.0163,39.8673,39.9567,364200.0
2010-11-09 11:05:00,53.65,53.73,53.57,53.59,699000.0,39.9493,40.0088,39.8897,39.9046,699000.0
2010-11-09 11:10:00,53.58,53.69,53.53,53.63,446400.0,39.8971,39.979,39.8599,39.9344,446400.0
2010-11-09 11:15:00,53.65,53.72,53.58,53.59,266800.0,39.9493,40.0014,39.8971,39.9046,266800.0
2010-11-09 11:20:00,53.61,53.73,53.52,53.63,621200.0,39.9195,40.0088,39.8525,39.9344,621200.0
2010-11-09 11:25:00,53.63,53.87,53.63,53.81,527800.0,39.9344,40.1131,39.9344,40.0684,527800.0
2010-11-09 11:30:00,53.79,53.79,53.55,53.65,319000.0,40.0535,40.0535,39.8748,39.9493,319000.0
2010-11-09 11:35:00,53.65,53.76,53.6,53.76,216600.0,39.9493,40.0312,39.912,40.0312,216600.0
2010-11-09 11:40:00,53.76,53.85,53.72,53.81,413200.0,40.0312,40.0982,40.0014,40.0684,413200.0
2010-11-09 11:45:00,53.8,53.88,53.8,53.83,264400.0,40.061,40.1205,40.061,40.0833,264400.0
2010-11-09 11:50:00,53.84,53.84,53.75,53.82,130200.0,40.0907,40.0907,40.0237,40.0758,130200.0
2010-11-09 11:55:00,53.82,53.84,53.5,53.5,289800.0,40.0758,40.0907,39.8376,39.8376,289800.0
2010-11-09 12:00:00,53.51,53.66,53.46,53.6,373200.0,39.845,39.9567,39.8078,39.912,373200.0
2010-11-09 12:05:00,53.6,53.7,53.59,53.7,200600.0,39.912,39.9865,39.9046,39.9865,200600.0
2010-11-09 12:10:00,53.7,53.85,53.69,53.77,237200.0,39.9865,40.0982,39.979,40.0386,237200.0
2010-11-09 12:15:00,53.77,53.87,53.72,53.73,159800.0,40.0386,40.1131,40.0014,40.0088,159800.0
2010-11-09 12:20:00,53.73,53.74,53.6,53.65,176800.0,40.0088,40.0163,39.912,39.9493,176800.0
2010-11-09 12:25:00,53.64,53.77,53.63,53.74,112000.0,39.9418,40.0386,39.9344,40.0163,112000.0
2010-11-09 12:30:00,53.76,53.82,53.67,53.69,194200.0,40.0312,40.0758,39.9641,39.979,194200.0
2010-11-09 12:35:00,53.7,53.71,53.63,53.65,137000.0,39.9865,39.9939,39.9344,39.9493,137000.0
2010-11-09 12:40:00,53.65,53.66,53.58,53.66,194600.0,39.9493,39.9567,39.8971,39.9567,194600.0
2010-11-09 12:45:00,53.66,53.74,53.59,53.62,152600.0,39.9567,40.0163,39.9046,39.9269,152600.0
2010-11-09 12:50:00,53.61,53.68,53.6,53.67,100200.0,39.9195,39.9716,39.912,39.9641,100200.0
2010-11-09 12:55:00,53.67,53.67,53.59,53.6,157600.0,39.9641,39.9641,39.9046,39.912,157600.0
2010-11-09 13:00:00,53.59,53.7,53.59,53.62,174200.0,39.9046,39.9865,39.9046,39.9269,174200.0
2010-11-09 13:05:00,53.63,53.73,53.62,53.69,117800.0,39.9344,40.0088,39.9269,39.979,117800.0
2010-11-09 13:10:00,53.68,53.72,53.63,53.72,112400.0,39.9716,40.0014,39.9344,40.0014,112400.0
2010-11-09 13:15:00,53.72,53.74,53.59,53.61,457400.0,40.0014,40.0163,39.9046,39.9195,457400.0
2010-11-09 13:20:00,53.62,53.62,53.35,53.43,994000.0,39.9269,39.9269,39.7259,39.7854,994000.0
2010-11-09 13:25:00,53.44,53.46,53.1,53.12,1419200.0,39.7929,39.8078,39.5397,39.5546,1419200.0
2010-11-09 13:30:00,53.12,53.27,53.06,53.13,501000.0,39.5546,39.6663,39.5099,39.562,501000.0
2010-11-09 13:35:00,53.15,53.23,52.7,52.75,677800.0,39.5769,39.6365,39.2419,39.2791,677800.0
2010-11-09 13:40:00,52.75,52.86,52.37,52.74,1102200.0,39.2791,39.361,38.9961,39.2716,1102200.0
2010-11-09 13:45:00,52.71,52.74,52.45,52.51,642200.0,39.2493,39.2716,39.0557,39.1004,642200.0
2010-11-09 13:50:00,52.51,52.72,52.33,52.54,615000.0,39.1004,39.2568,38.9663,39.1227,615000.0
2010-11-09 13:55:00,52.52,52.6,52.3,52.4,905600.0,39.1078,39.1674,38.944,39.0185,905600.0
2010-11-09 14:00:00,52.41,52.54,52.27,52.42,383600.0,39.0259,39.1227,38.9217,39.0334,383600.0
2010-11-09 14:05:00,52.43,52.55,52.4,52.46,433800.0,39.0408,39.1302,39.0185,39.0631,433800.0
2010-11-09 14:10:00,52.46,52.58,52.4,52.55,425800.0,39.0631,39.1525,39.0185,39.1302,425800.0
2010-11-09 14:15:00,52.55,52.62,52.46,52.51,463000.0,39.1302,39.1823,39.0631,39.1004,463000.0
2010-11-09 14:20:00,52.52,52.52,52.35,52.45,504000.0,39.1078,39.1078,38.9812,39.0557,504000.0
2010-11-09 14:25:00,52.45,52.56,52.43,52.49,203200.0,39.0557,39.1376,39.0408,39.0855,203200.0
2010-11-09 14:30:00,52.5,52.63,52.49,52.59,176200.0,39.0929,39.1897,39.0855,39.16,176200.0
2010-11-09 14:35:00,52.6,52.83,52.6,52.79,474400.0,39.1674,39.3387,39.1674,39.3089,474400.0
2010-11-09 14:40:00,52.79,52.91,52.6,52.87,247600.0,39.3089,39.3982,39.1674,39.3684,247600.0
2010-11-09 14:45:00,52.87,52.89,52.8,52.84,223800.0,39.3684,39.3833,39.3163,39.3461,223800.0
2010-11-09 14:50:00,52.85,52.88,52.72,52.73,355000.0,39.3536,39.3759,39.2568,39.2642,355000.0
2010-11-09 14:55:00,52.73,52.85,52.65,52.77,452600.0,39.2642,39.3536,39.2046,39.294,452600.0
2010-11-09 15:00:00,52.77,52.8,52.57,52.65,296800.0,39.294,39.3163,39.1451,39.2046,296800.0
2010-11-09 15:05:00,52.66,52.68,52.41,52.43,371600.0,39.2121,39.227,39.0259,39.0408,371600.0
2010-11-09 15:10:00,52.44,52.46,52.12,52.13,586000.0,39.0483,39.0631,38.81,38.8174,586000.0
2010-11-09 15:15:00,52.13,52.2,52.03,52.05,489400.0,38.8174,38.8695,38.743,38.7579,489400.0
2010-11-09 15:20:00,52.05,52.06,51.88,51.96,615000.0,38.7579,38.7653,38.6313,38.6908,615000.0
2010-11-09 15:25:00,51.96,52.02,51.71,51.74,663400.0,38.6908,38.7355,38.5047,38.527,663400.0
2010-11-09 15:30:00,51.74,51.79,51.6,51.76,669800.0,38.527,38.5642,38.4228,38.5419,669800.0
2010-11-09 15:35:00,51.76,51.77,51.31,51.35,1024600.0,38.5419,38.5494,38.2068,38.2366,1024600.0
2010-11-09 15:40:00,51.35,51.38,51.11,51.15,1179000.0,38.2366,38.259,38.0579,38.0877,1179000.0
2010-11-09 15:45:00,51.15,51.26,50.96,51.02,1445000.0,38.0877,38.1696,37.9462,37.9909,1445000.0
2010-11-09 15:50:00,51.02,51.24,51.01,51.12,1222600.0,37.9909,38.1547,37.9834,38.0653,1222600.0
2010-11-09 15:55:00,51.12,51.33,51.1,51.32,1548200.0,38.0653,38.2217,38.0505,38.2143,1548200.0
2010-11-10 09:30:00,51.34,51.7,51.13,51.29,1122200.0,38.2292,38.4972,38.0728,38.1919,1122200.0
2010-11-10 09:35:00,51.29,51.33,50.86,51.0,883200.0,38.1919,38.2217,37.8717,37.976,883200.0
2010-11-10 09:40:00,51.0,51.06,50.77,50.97,906400.0,37.976,38.0207,37.8047,37.9537,906400.0
2010-11-10 09:45:00,50.95,51.1,50.67,50.74,816400.0,37.9388,38.0505,37.7303,37.7824,816400.0
2010-11-10 09:50:00,50.74,50.96,50.64,50.87,925000.0,37.7824,37.9462,37.7079,37.8792,925000.0
2010-11-10 09:55:00,50.87,50.95,50.71,50.85,662000.0,37.8792,37.9388,37.7601,37.8643,662000.0
2010-11-10 10:00:00,50.85,50.93,50.65,50.74,465800.0,37.8643,37.9239,37.7154,37.7824,465800.0
2010-11-10 10:05:00,50.74,50.74,50.55,50.68,578000.0,37.7824,37.7824,37.6409,37.7377,578000.0
2010-11-10 10:10:00,50.68,50.83,50.54,50.81,603000.0,37.7377,37.8494,37.6335,37.8345,603000.0
2010-11-10 10:15:00,50.83,50.89,50.62,50.63,564200.0,37.8494,37.8941,37.693,37.7005,564200.0
2010-11-10 10:20:00,50.63,50.64,50.31,50.58,989200.0,37.7005,37.7079,37.4622,37.6633,989200.0
2010-11-10 10:25:00,50.57,50.65,50.32,50.32,438600.0,37.6558,37.7154,37.4696,37.4696,438600.0
2010-11-10 10:30:00,50.35,50.69,50.35,50.69,546800.0,37.492,37.7452,37.492,37.7452,546800.0
2010-11-10 10:35:00,50.69,50.85,50.63,50.84,465400.0,37.7452,37.8643,37.7005,37.8569,465400.0
2010-11-10 10:40:00,50.84,51.02,50.81,50.91,552200.0,37.8569,37.9909,37.8345,37.909,552200.0
2010-11-10 10:45:00,50.91,50.94,50.6,50.67,380800.0,37.909,37.9313,37.6781,37.7303,380800.0
2010-11-10 10:50:00,50.66,50.9,50.5,50.84,463000.0,37.7228,37.9015,37.6037,37.8569,463000.0
2010-11-10 10:55:00,50.85,51.0,50.73,51.0,438400.0,37.8643,37.976,37.7749,37.976,438400.0
2010-11-10 11:00:00,50.99,51.19,50.94,51.08,530000.0,37.9685,38.1175,37.9313,38.0356,530000.0
2010-11-10 11:05:00,51.06,51.06,50.84,50.85,422200.0,38.0207,38.0207,37.8569,37.8643,422200.0
2010-11-10 11:10:00,50.85,51.02,50.73,50.91,219600.0,37.8643,37.9909,37.7749,37.909,219600.0
2010-11-10 11:15:00,50.91,50.93,50.77,50.91,245000.0,37.909,37.9239,37.8047,37.909,245000.0
2010-11-10 11:20:00,50.91,51.08,50.91,51.01,272200.0,37.909,38.0356,37.909,37.9834,272200.0
2010-11-10 11:25:00,51.02,51.17,50.91,51.15,324600.0,37.9909,38.1026,37.909,38.0877,324600.0
2010-11-10 11:30:00,51.15,51.32,51.13,51.21,401400.0,38.0877,38.2143,38.0728,38.1324,401400.0
2010-11-10 11:35:00,51.19,51.38,51.1,51.37,328800.0,38.1175,38.259,38.0505,38.2515,328800.0
2010-11-10 11:40:00,51.37,51.4,51.29,51.33,247400.0,38.2515,38.2738,38.1919,38.2217,247400.0
2010-11-10 11:45:00,51.34,51.48,51.34,51.47,286200.0,38.2292,38.3334,38.2292,38.326,286200.0
2010-11-10 11:50:00,51.45,51.66,51.45,51.54,376600.0,38.3111,38.4674,38.3111,38.3781,376600.0
2010-11-10 11:55:00,51.54,51.73,51.54,51.63,433000.0,38.3781,38.5196,38.3781,38.4451,433000.0
2010-11-10 12:00:00,51.63,51.81,51.62,51.8,300200.0,38.4451,38.5791,38.4377,38.5717,300200.0
2010-11-10 12:05:00,51.81,51.85,51.58,51.6,333000.0,38.5791,38.6089,38.4079,38.4228,333000.0
2010-11-10 12:10:00,51.6,51.63,51.49,51.51,209000.0,38.4228,38.4451,38.3409,38.3558,209000.0
2010-11-10 12:15:00,51.52,51.55,51.47,51.49,186200.0,38.3632,38.3855,38.326,38.3409,186200.0
2010-11-10 12:20:00,51.5,51.53,51.43,51.48,522800.0,38.3483,38.3706,38.2962,38.3334,522800.0
2010-11-10 12:25:00,51.48,51.6,51.46,51.57,141600.0,38.3334,38.4228,38.3185,38.4004,141600.0
2010-11-10 12:30:00,51.56,51.81,51.52,51.76,225600.0,38.393,38.5791,38.3632,38.5419,225600.0
2010-11-10 12:35:00,51.76,51.76,51.54,51.64,215800.0,38.5419,38.5419,38.3781,38.4526,215800.0
2010-11-10 12:40:00,51.63,51.73,51.52,51.65,116800.0,38.4451,38.5196,38.3632,38.46,116800.0
2010-11-10 12:45:00,51.65,51.75,51.62,51.7,136800.0,38.46,38.5345,38.4377,38.4972,136800.0
2010-11-10 12:50:00,51.69,51.8,51.61,51.79,122800.0,38.4898,38.5717,38.4302,38.5642,122800.0
2010-11-10 12:55:00,51.79,51.83,51.7,51.7,113600.0,38.5642,38.594,38.4972,38.4972,113600.0
2010-11-10 13:00:00,51.7,51.7,51.38,51.45,406600.0,38.4972,38.4972,38.259,38.3111,406600.0
2010-11-10 13:05:00,51.45,51.74,51.43,51.69,269800.0,38.3111,38.527,38.2962,38.4898,269800.0
2010-11-10 13:10:00,51.68,51.75,51.66,51.68,139200.0,38.4823,38.5345,38.4674,38.4823,139200.0
2010-11-10 13:15:00,51.68,51.95,51.63,51.88,286600.0,38.4823,38.6834,38.4451,38.6313,286600.0
2010-11-10 13:20:00,51.88,52.02,51.77,51.77,388600.0,38.6313,38.7355,38.5494,38.5494,388600.0
2010-11-10 13:25:00,51.77,51.92,51.71,51.71,249600.0,38.5494,38.6611,38.5047,38.5047,249600.0
2010-11-10 13:30:00,51.73,51.88,51.7,51.72,157200.0,38.5196,38.6313,38.4972,38.5121,157200.0
2010-11-10 13:35:00,51.7,51.82,51.69,51.69,88600.0,38.4972,38.5866,38.4898,38.4898,88600.0
2010-11-10 13:40:00,51.69,51.72,51.6,51.67,179200.0,38.4898,38.5121,38.4228,38.4749,179200.0
2010-11-10 13:45:00,51.67,51.74,51.6,51.73,91000.0,38.4749,38.527,38.4228,38.5196,91000.0
2010-11-10 13:50:00,51.73,51.74,51.63,51.68,58000.0,38.5196,38.527,38.4451,38.4823,58000.0
2010-11-10 13:55:00,51.67,51.85,51.67,51.8,162200.0,38.4749,38.6089,38.4749,38.5717,162200.0
2010-11-10 14:00:00,51.81,52.04,51.79,52.03,360400.0,38.5791,38.7504,38.5642,38.743,360400.0
2010-11-10 14:05:00,52.04,52.23,52.02,52.08,601800.0,38.7504,38.8919,38.7355,38.7802,601800.0
2010-11-10 14:10:00,52.08,52.1,51.98,52.01,286600.0,38.7802,38.7951,38.7057,38.7281,286600.0
2010-11-10 14:15:00,52.01,52.1,51.94,52.09,220800.0,38.7281,38.7951,38.6759,38.7876,220800.0
2010-11-10 14:20:00,52.08,52.08,51.95,52.06,158400.0,38.7802,38.7802,38.6834,38.7653,158400.0
2010-11-10 14:25:00,52.05,52.17,52.02,52.13,197800.0,38.7579,38.8472,38.7355,38.8174,197800.0
2010-11-10 14:30:00,52.13,52.16,52.02,52.09,166600.0,38.8174,38.8398,38.7355,38.7876,166600.0
2010-11-10 14:35:00,52.09,52.17,52.05,52.12,126000.0,38.7876,38.8472,38.7579,38.81,126000.0
2010-11-10 14:40:00,52.11,52.14,52.02,52.09,137200.0,38.8025,38.8249,38.7355,38.7876,137200.0
2010-11-10 14:45:00,52.09,52.15,52.01,52.06,116200.0,38.7876,38.8323,38.7281,38.7653,116200.0
2010-11-10 14:50:00,52.05,52.16,52.02,52.16,235800.0,38.7579,38.8398,38.7355,38.8398,235800.0
2010-11-10 14:55:00,52.15,52.22,52.13,52.17,197600.0,38.8323,38.8844,38.8174,38.8472,197600.0
2010-11-10 15:00:00,52.18,52.23,52.09,52.13,315200.0,38.8547,38.8919,38.7876,38.8174,315200.0
2010-11-10 15:05:00,52.13,52.14,51.99,52.02,260200.0,38.8174,38.8249,38.7132,38.7355,260200.0
2010-11-10 15:10:00,52.02,52.11,52.0,52.02,283400.0,38.7355,38.8025,38.7206,38.7355,283400.0
2010-11-10 15:15:00,52.01,52.03,51.88,52.02,230400.0,38.7281,38.743,38.6313,38.7355,230400.0
2010-11-10 15:20:00,52.02,52.09,51.95,52.08,211000.0,38.7355,38.7876,38.6834,38.7802,211000.0
2010-11-10 15:25:00,52.07,52.16,52.05,52.1,304200.0,38.7727,38.8398,38.7579,38.7951,304200.0
2010-11-10 15:30:00,52.1,52.16,52.06,52.13,205400.0,38.7951,38.8398,38.7653,38.8174,205400.0
2010-11-10 15:35:00,52.13,52.18,52.05,52.16,259800.0,38.8174,38.8547,38.7579,38.8398,259800.0
2010-11-10 15:40:00,52.16,52.24,52.1,52.14,397400.0,38.8398,38.8993,38.7951,38.8249,397400.0
2010-11-10 15:45:00,52.15,52.2,52.13,52.16,408000.0,38.8323,38.8695,38.8174,38.8398,408000.0
2010-11-10 15:50:00,52.15,52.18,52.1,52.13,289000.0,38.8323,38.8547,38.7951,38.8174,289000.0
2010-11-10 15:55:00,52.14,52.23,52.1,52.19,647600.0,38.8249,38.8919,38.7951,38.8621,647600.0
2010-11-11 09:30:00,52.83,52.88,52.33,52.88,1065400.0,39.3387,39.3759,38.9663,39.3759,1065400.0
2010-11-11 09:35:00,52.88,53.44,52.85,53.15,1141600.0,39.3759,39.7929,39.3536,39.5769,1141600.0
2010-11-11 09:40:00,53.15,53.17,52.86,52.96,1295800.0,39.5769,39.5918,39.361,39.4355,1295800.0
2010-11-11 09:45:00,52.93,53.08,52.71,52.72,1010400.0,39.4131,39.5248,39.2493,39.2568,1010400.0
2010-11-11 09:50:00,52.71,52.73,52.44,52.65,1191200.0,39.2493,39.2642,39.0483,39.2046,1191200.0
2010-11-11 09:55:00,52.64,52.96,52.63,52.92,729600.0,39.1972,39.4355,39.1897,39.4057,729600.0
2010-11-11 10:00:00,52.92,52.99,52.69,52.8,407800.0,39.4057,39.4578,39.2344,39.3163,407800.0
2010-11-11 10:05:00,52.81,53.24,52.8,53.23,534200.0,39.3238,39.644,39.3163,39.6365,534200.0
2010-11-11 10:10:00,53.22,53.29,53.02,53.1,489800.0,39.6291,39.6812,39.4801,39.5397,489800.0
2010-11-11 10:15:00,53.09,53.4,53.09,53.36,350600.0,39.5323,39.7631,39.5323,39.7333,350600.0
2010-11-11 10:20:00,53.35,53.35,53.13,53.24,315200.0,39.7259,39.7259,39.562,39.644,315200.0
2010-11-11 10:25:00,53.24,53.31,53.04,53.05,327800.0,39.644,39.6961,39.495,39.5025,327800.0
2010-11-11 10:30:00,53.06,53.09,52.88,52.95,355200.0,39.5099,39.5323,39.3759,39.428,355200.0
2010-11-11 10:35:00,52.96,53.03,52.81,52.83,270200.0,39.4355,39.4876,39.3238,39.3387,270200.0
2010-11-11 10:40:00,52.83,52.96,52.79,52.81,214000.0,39.3387,39.4355,39.3089,39.3238,214000.0
2010-11-11 10:45:00,52.8,53.1,52.79,52.96,312400.0,39.3163,39.5397,39.3089,39.4355,312400.0
2010-11-11 10:50:00,52.96,53.06,52.84,53.01,190600.0,39.4355,39.5099,39.3461,39.4727,190600.0
2010-11-11 10:55:00,53.01,53.13,52.93,53.06,258400.0,39.4727,39.562,39.4131,39.5099,258400.0
2010-11-11 11:00:00,53.07,53.18,52.99,53.05,245200.0,39.5174,39.5993,39.4578,39.5025,245200.0
2010-11-11 11:05:00,53.04,53.09,52.85,52.89,299600.0,39.495,39.5323,39.3536,39.3833,299600.0
2010-11-11 11:10:00,52.85,53.05,52.83,53.05,225800.0,39.3536,39.5025,39.3387,39.5025,225800.0
2010-11-11 11:15:00,53.05,53.14,52.91,53.11,241200.0,39.5025,39.5695,39.3982,39.5472,241200.0
2010-11-11 11:20:00,53.1,53.11,52.88,52.96,163200.0,39.5397,39.5472,39.3759,39.4355,163200.0
2010-11-11 11:25:00,52.95,52.98,52.8,52.86,286000.0,39.428,39.4504,39.3163,39.361,286000.0
2010-11-11 11:30:00,52.86,53.0,52.85,52.94,187200.0,39.361,39.4652,39.3536,39.4206,187200.0
2010-11-11 11:35:00,52.94,53.02,52.85,52.94,186400.0,39.4206,39.4801,39.3536,39.4206,186400.0
2010-11-11 11:40:00,52.93,52.95,52.83,52.89,208000.0,39.4131,39.428,39.3387,39.3833,208000.0
2010-11-11 11:45:00,52.89,53.07,52.83,52.99,268400.0,39.3833,39.5174,39.3387,39.4578,268400.0
2010-11-11 11:50:00,52.98,53.09,52.94,53.06,414800.0,39.4504,39.5323,39.4206,39.5099,414800.0
2010-11-11 11:55:00,53.06,53.12,53.06,53.09,172000.0,39.5099,39.5546,39.5099,39.5323,172000.0
2010-11-11 12:00:00,53.06,53.26,53.05,53.1,428600.0,39.5099,39.6589,39.5025,39.5397,428600.0
2010-11-11 12:05:00,53.1,53.26,53.1,53.21,356600.0,39.5397,39.6589,39.5397,39.6216,356600.0
2010-11-11 12:10:00,53.19,53.44,53.19,53.44,290200.0,39.6067,39.7929,39.6067,39.7929,290200.0
2010-11-11 12:15:00,53.43,53.45,53.2,53.2,397800.0,39.7854,39.8003,39.6142,39.6142,397800.0
2010-11-11 12:20:00,53.21,53.24,53.17,53.23,95000.0,39.6216,39.644,39.5918,39.6365,95000.0
2010-11-11 12:25:00,53.23,53.24,53.11,53.2,82200.0,39.6365,39.644,39.5472,39.6142,82200.0
2010-11-11 12:30:00,53.21,53.27,53.13,53.13,87800.0,39.6216,39.6663,39.562,39.562,87800.0
2010-11-11 12:35:00,53.14,53.17,53.04,53.15,131200.0,39.5695,39.5918,39.495,39.5769,131200.0
2010-11-11 12:40:00,53.14,53.24,53.13,53.22,71600.0,39.5695,39.644,39.562,39.6291,71600.0
2010-11-11 12:45:00,53.22,53.27,53.12,53.12,92600.0,39.6291,39.6663,39.5546,39.5546,92600.0
2010-11-11 12:50:00,53.13,53.26,53.12,53.15,85400.0,39.562,39.6589,39.5546,39.5769,85400.0
2010-11-11 12:55:00,53.16,53.18,53.09,53.16,60800.0,39.5844,39.5993,39.5323,39.5844,60800.0
2010-11-11 13:00:00,53.16,53.16,52.91,52.99,186600.0,39.5844,39.5844,39.3982,39.4578,186600.0
2010-11-11 13:05:00,53.0,53.09,52.96,53.02,86600.0,39.4652,39.5323,39.4355,39.4801,86600.0
2010-11-11 13:10:00,52.99,53.23,52.99,53.18,137800.0,39.4578,39.6365,39.4578,39.5993,137800.0
2010-11-11 13:15:00,53.19,53.28,53.19,53.23,187600.0,39.6067,39.6737,39.6067,39.6365,187600.0
2010-11-11 13:20:00,53.22,53.3,53.14,53.17,139200.0,39.6291,39.6886,39.5695,39.5918,139200.0
2010-11-11 13:25:00,53.15,53.26,53.15,53.19,133200.0,39.5769,39.6589,39.5769,39.6067,133200.0
2010-11-11 13:30:00,53.19,53.24,53.17,53.24,122600.0,39.6067,39.644,39.5918,39.644,122600.0
2010-11-11 13:35:00,53.24,53.3,53.21,53.24,123800.0,39.644,39.6886,39.6216,39.644,123800.0
2010-11-11 13:40:00,53.26,53.33,53.25,53.28,225600.0,39.6589,39.711,39.6514,39.6737,225600.0
2010-11-11 13:45:00,53.27,53.34,53.24,53.3,172800.0,39.6663,39.7184,39.644,39.6886,172800.0
2010-11-11 13:50:00,53.31,53.34,53.26,53.32,143600.0,39.6961,39.7184,39.6589,39.7035,143600.0
2010-11-11 13:55:00,53.32,53.38,53.32,53.38,108400.0,39.7035,39.7482,39.7035,39.7482,108400.0
2010-11-11 14:00:00,53.37,53.4,53.33,53.38,166800.0,39.7408,39.7631,39.711,39.7482,166800.0
2010-11-11 14:05:00,53.38,53.48,53.37,53.47,208800.0,39.7482,39.8227,39.7408,39.8152,208800.0
2010-11-11 14:10:00,53.47,53.55,53.43,53.53,303400.0,39.8152,39.8748,39.7854,39.8599,303400.0
2010-11-11 14:15:00,53.53,53.66,53.48,53.65,289400.0,39.8599,39.9567,39.8227,39.9493,289400.0
2010-11-11 14:20:00,53.65,53.69,53.63,53.65,247400.0,39.9493,39.979,39.9344,39.9493,247400.0
2010-11-11 14:25:00,53.65,53.7,53.63,53.68,233000.0,39.9493,39.9865,39.9344,39.9716,233000.0
2010-11-11 14:30:00,53.68,53.8,53.68,53.8,393000.0,39.9716,40.061,39.9716,40.061,393000.0
2010-11-11 14:35:00,53.8,53.96,53.79,53.9,773000.0,40.061,40.1801,40.0535,40.1354,773000.0
2010-11-11 14:40:00,53.9,53.98,53.87,53.95,401000.0,40.1354,40.195,40.1131,40.1726,401000.0
2010-11-11 14:45:00,53.94,53.95,53.72,53.78,422400.0,40.1652,40.1726,40.0014,40.0461,422400.0
2010-11-11 14:50:00,53.77,53.77,53.63,53.7,240200.0,40.0386,40.0386,39.9344,39.9865,240200.0
2010-11-11 14:55:00,53.72,53.82,53.7,53.82,214400.0,40.0014,40.0758,39.9865,40.0758,214400.0
2010-11-11 15:00:00,53.81,53.83,53.76,53.8,216800.0,40.0684,40.0833,40.0312,40.061,216800.0
2010-11-11 15:05:00,53.79,53.93,53.79,53.89,182800.0,40.0535,40.1578,40.0535,40.128,182800.0
2010-11-11 15:10:00,53.89,54.06,53.88,53.97,428600.0,40.128,40.2546,40.1205,40.1875,428600.0
2010-11-11 15:15:00,53.98,54.05,53.94,53.95,198800.0,40.195,40.2471,40.1652,40.1726,198800.0
2010-11-11 15:20:00,53.94,53.98,53.86,53.87,310600.0,40.1652,40.195,40.1056,40.1131,310600.0
2010-11-11 15:25:00,53.87,53.87,53.79,53.86,359200.0,40.1131,40.1131,40.0535,40.1056,359200.0
2010-11-11 15:30:00,53.85,53.85,53.63,53.65,500600.0,40.0982,40.0982,39.9344,39.9493,500600.0
2010-11-11 15:35:00,53.65,53.7,53.55,53.69,649200.0,39.9493,39.9865,39.8748,39.979,649200.0
2010-11-11 15:40:00,53.69,53.83,53.66,53.82,423800.0,39.979,40.0833,39.9567,40.0758,423800.0
2010-11-11 15:45:00,53.82,53.98,53.81,53.96,625200.0,40.0758,40.195,40.0684,40.1801,625200.0
2010-11-11 15:50:00,53.96,53.96,53.82,53.85,430600.0,40.1801,40.1801,40.0758,40.0982,430600.0
2010-11-11 15:55:00,53.84,54.02,53.81,54.01,735800.0,40.0907,40.2248,40.0684,40.2173,735800.0
2010-11-12 09:30:00,52.77,53.12,52.65,53.1,1373400.0,39.294,39.5546,39.2046,39.5397,1373400.0
2010-11-12 09:35:00,53.1,53.35,53.05,53.21,1356400.0,39.5397,39.7259,39.5025,39.6216,1356400.0
2010-11-12 09:40:00,53.22,53.22,52.96,52.97,1161800.0,39.6291,39.6291,39.4355,39.4429,1161800.0
2010-11-12 09:45:00,52.99,53.06,52.78,52.99,624000.0,39.4578,39.5099,39.3014,39.4578,624000.0
2010-11-12 09:50:00,52.99,53.17,52.99,53.14,440200.0,39.4578,39.5918,39.4578,39.5695,440200.0
2010-11-12 09:55:00,53.13,53.25,52.99,53.08,542000.0,39.562,39.6514,39.4578,39.5248,542000.0
2010-11-12 10:00:00,53.05,53.15,52.84,52.95,441200.0,39.5025,39.5769,39.3461,39.428,441200.0
2010-11-12 10:05:00,52.96,52.96,52.71,52.75,468800.0,39.4355,39.4355,39.2493,39.2791,468800.0
2010-11-12 10:10:00,52.76,52.88,52.65,52.77,333400.0,39.2865,39.3759,39.2046,39.294,333400.0
2010-11-12 10:15:00,52.76,53.0,52.76,52.81,540600.0,39.2865,39.4652,39.2865,39.3238,540600.0
2010-11-12 10:20:00,52.81,52.81,52.6,52.73,437600.0,39.3238,39.3238,39.1674,39.2642,437600.0
2010-11-12 10:25:00,52.77,52.77,52.47,52.53,519800.0,39.294,39.294,39.0706,39.1153,519800.0
2010-11-12 10:30:00,52.52,52.6,52.44,52.55,501800.0,39.1078,39.1674,39.0483,39.1302,501800.0
2010-11-12 10:35:00,52.52,52.54,52.25,52.32,707600.0,39.1078,39.1227,38.9068,38.9589,707600.0
2010-11-12 10:40:00,52.3,52.42,52.16,52.36,649600.0,38.944,39.0334,38.8398,38.9887,649600.0
2010-11-12 10:45:00,52.37,52.59,52.35,52.51,471200.0,38.9961,39.16,38.9812,39.1004,471200.0
2010-11-12 10:50:00,52.49,52.52,52.22,52.27,541000.0,39.0855,39.1078,38.8844,38.9217,541000.0
2010-11-12 10:55:00,52.26,52.31,51.97,51.99,766000.0,38.9142,38.9515,38.6983,38.7132,766000.0
2010-11-12 11:00:00,51.99,52.24,51.93,52.23,534600.0,38.7132,38.8993,38.6685,38.8919,534600.0
2010-11-12 11:05:00,52.22,52.24,52.01,52.13,338400.0,38.8844,38.8993,38.7281,38.8174,338400.0
2010-11-12 11:10:00,52.12,52.2,52.07,52.09,207600.0,38.81,38.8695,38.7727,38.7876,207600.0
2010-11-12 11:15:00,52.09,52.09,51.95,51.96,389600.0,38.7876,38.7876,38.6834,38.6908,389600.0
2010-11-12 11:20:00,51.98,52.16,51.92,52.12,451000.0,38.7057,38.8398,38.6611,38.81,451000.0
2010-11-12 11:25:00,52.1,52.35,52.07,52.35,451400.0,38.7951,38.9812,38.7727,38.9812,451400.0
2010-11-12 11:30:00,52.34,52.38,52.22,52.22,263600.0,38.9738,39.0036,38.8844,38.8844,263600.0
2010-11-12 11:35:00,52.23,52.24,52.1,52.16,202400.0,38.8919,38.8993,38.7951,38.8398,202400.0
2010-11-12 11:40:00,52.17,52.24,52.13,52.17,160000.0,38.8472,38.8993,38.8174,38.8472,160000.0
2010-11-12 11:45:00,52.16,52.2,52.01,52.04,217400.0,38.8398,38.8695,38.7281,38.7504,217400.0
2010-11-12 11:50:00,52.04,52.04,51.79,51.88,526600.0,38.7504,38.7504,38.5642,38.6313,526600.0
2010-11-12 11:55:00,51.88,51.9,51.8,51.85,397400.0,38.6313,38.6462,38.5717,38.6089,397400.0
2010-11-12 12:00:00,51.84,51.84,51.63,51.79,556000.0,38.6015,38.6015,38.4451,38.5642,556000.0
2010-11-12 12:05:00,51.8,51.86,51.68,51.68,350600.0,38.5717,38.6164,38.4823,38.4823,350600.0
2010-11-12 12:10:00,51.68,51.74,51.57,51.57,448600.0,38.4823,38.527,38.4004,38.4004,448600.0
2010-11-12 12:15:00,51.57,51.6,51.48,51.52,551600.0,38.4004,38.4228,38.3334,38.3632,551600.0
2010-11-12 12:20:00,51.51,51.58,51.32,51.4,538200.0,38.3558,38.4079,38.2143,38.2738,538200.0
2010-11-12 12:25:00,51.39,51.52,51.25,51.3,454400.0,38.2664,38.3632,38.1622,38.1994,454400.0
2010-11-12 12:30:00,51.27,51.44,51.19,51.2,358200.0,38.177,38.3036,38.1175,38.1249,358200.0
2010-11-12 12:35:00,51.19,51.38,51.11,51.37,435400.0,38.1175,38.259,38.0579,38.2515,435400.0
2010-11-12 12:40:00,51.37,51.43,51.25,51.33,333600.0,38.2515,38.2962,38.1622,38.2217,333600.0
2010-11-12 12:45:00,51.33,51.39,51.26,51.27,203400.0,38.2217,38.2664,38.1696,38.177,203400.0
2010-11-12 12:50:00,51.27,51.35,51.13,51.22,380800.0,38.177,38.2366,38.0728,38.1398,380800.0
2010-11-12 12:55:00,51.22,51.42,51.17,51.4,329600.0,38.1398,38.2887,38.1026,38.2738,329600.0
2010-11-12 13:00:00,51.4,51.41,51.21,51.31,264400.0,38.2738,38.2813,38.1324,38.2068,264400.0
2010-11-12 13:05:00,51.33,51.37,51.13,51.21,295200.0,38.2217,38.2515,38.0728,38.1324,295200.0
2010-11-12 13:10:00,51.23,51.49,51.18,51.49,426600.0,38.1473,38.3409,38.11,38.3409,426600.0
2010-11-12 13:15:00,51.49,51.51,51.4,51.41,290400.0,38.3409,38.3558,38.2738,38.2813,290400.0
2010-11-12 13:20:00,51.4,51.49,51.29,51.44,221600.0,38.2738,38.3409,38.1919,38.3036,221600.0
2010-11-12 13:25:00,51.45,51.68,51.32,51.6,674800.0,38.3111,38.4823,38.2143,38.4228,674800.0
2010-11-12 13:30:00,51.61,51.82,51.56,51.7,333600.0,38.4302,38.5866,38.393,38.4972,333600.0
2010-11-12 13:35:00,51.71,51.84,51.69,51.76,232600.0,38.5047,38.6015,38.4898,38.5419,232600.0
2010-11-12 13:40:00,51.77,51.86,51.74,51.74,355600.0,38.5494,38.6164,38.527,38.527,355600.0
2010-11-12 13:45:00,51.74,51.77,51.58,51.66,259600.0,38.527,38.5494,38.4079,38.4674,259600.0
2010-11-12 13:50:00,51.67,51.67,51.55,51.57,152600.0,38.4749,38.4749,38.3855,38.4004,152600.0
2010-11-12 13:55:00,51.57,51.58,51.43,51.53,289200.0,38.4004,38.4079,38.2962,38.3706,289200.0
2010-11-12 14:00:00,51.52,51.58,51.45,51.52,153400.0,38.3632,38.4079,38.3111,38.3632,153400.0
2010-11-12 14:05:00,51.53,51.65,51.45,51.62,223800.0,38.3706,38.46,38.3111,38.4377,223800.0
2010-11-12 14:10:00,51.63,51.68,51.52,51.62,206000.0,38.4451,38.4823,38.3632,38.4377,206000.0
2010-11-12 14:15:00,51.63,51.66,51.57,51.6,219400.0,38.4451,38.4674,38.4004,38.4228,219400.0
2010-11-12 14:20:00,51.61,51.68,51.53,51.55,205000.0,38.4302,38.4823,38.3706,38.3855,205000.0
2010-11-12 14:25:00,51.52,51.6,51.46,51.52,138600.0,38.3632,38.4228,38.3185,38.3632,138600.0
2010-11-12 14:30:00,51.52,51.57,51.41,51.54,245400.0,38.3632,38.4004,38.2813,38.3781,245400.0
2010-11-12 14:35:00,51.56,51.65,51.49,51.6,183600.0,38.393,38.46,38.3409,38.4228,183600.0
2010-11-12 14:40:00,51.6,51.63,51.52,51.54,119200.0,38.4228,38.4451,38.3632,38.3781,119200.0
2010-11-12 14:45:00,51.55,51.72,51.53,51.72,171400.0,38.3855,38.5121,38.3706,38.5121,171400.0
2010-11-12 14:50:00,51.72,51.87,51.71,51.82,248200.0,38.5121,38.6238,38.5047,38.5866,248200.0
2010-11-12 14:55:00,51.83,51.85,51.69,51.7,176000.0,38.594,38.6089,38.4898,38.4972,176000.0
2010-11-12 15:00:00,51.69,51.95,51.69,51.9,296000.0,38.4898,38.6834,38.4898,38.6462,296000.0
2010-11-12 15:05:00,51.9,51.99,51.86,51.88,262400.0,38.6462,38.7132,38.6164,38.6313,262400.0
2010-11-12 15:10:00,51.87,51.89,51.81,51.83,163600.0,38.6238,38.6387,38.5791,38.594,163600.0
2010-11-12 15:15:00,51.83,51.98,51.75,51.97,277000.0,38.594,38.7057,38.5345,38.6983,277000.0
2010-11-12 15:20:00,51.98,52.02,51.84,51.86,355600.0,38.7057,38.7355,38.6015,38.6164,355600.0
2010-11-12 15:25:00,51.86,51.87,51.74,51.84,206200.0,38.6164,38.6238,38.527,38.6015,206200.0
2010-11-12 15:30:00,51.83,51.93,51.77,51.89,250600.0,38.594,38.6685,38.5494,38.6387,250600.0
2010-11-12 15:35:00,51.91,51.96,51.8,51.87,275000.0,38.6536,38.6908,38.5717,38.6238,275000.0
2010-11-12 15:40:00,51.87,51.9,51.73,51.73,303800.0,38.6238,38.6462,38.5196,38.5196,303800.0
2010-11-12 15:45:00,51.74,51.93,51.74,51.92,539000.0,38.527,38.6685,38.527,38.6611,539000.0
2010-11-12 15:50:00,51.92,51.95,51.85,51.85,419600.0,38.6611,38.6834,38.6089,38.6089,419600.0
2010-11-12 15:55:00,51.85,52.09,51.85,51.95,926600.0,38.6089,38.7876,38.6089,38.6834,926600.0
2010-11-15 09:30:00,51.95,52.0,51.58,51.73,797000.0,38.6834,38.7206,38.4079,38.5196,797000.0
2010-11-15 09:35:00,51.76,52.02,51.6,51.6,678000.0,38.5419,38.7355,38.4228,38.4228,678000.0
2010-11-15 09:40:00,51.61,51.73,51.5,51.58,444200.0,38.4302,38.5196,38.3483,38.4079,444200.0
2010-11-15 09:45:00,51.59,51.59,51.04,51.09,817400.0,38.4153,38.4153,38.0058,38.043,817400.0
2010-11-15 09:50:00,51.09,51.52,51.05,51.38,507800.0,38.043,38.3632,38.0132,38.259,507800.0
2010-11-15 09:55:00,51.38,51.53,51.35,51.47,317400.0,38.259,38.3706,38.2366,38.326,317400.0
2010-11-15 10:00:00,51.47,51.56,51.22,51.29,308000.0,38.326,38.393,38.1398,38.1919,308000.0
2010-11-15 10:05:00,51.29,51.45,51.1,51.3,404600.0,38.1919,38.3111,38.0505,38.1994,404600.0
2010-11-15 10:10:00,51.3,51.49,51.16,51.48,304800.0,38.1994,38.3409,38.0951,38.3334,304800.0
2010-11-15 10:15:00,51.49,51.7,51.44,51.68,265200.0,38.3409,38.4972,38.3036,38.4823,265200.0
2010-11-15 10:20:00,51.68,51.81,51.62,51.77,241200.0,38.4823,38.5791,38.4377,38.5494,241200.0
2010-11-15 10:25:00,51.77,51.85,51.74,51.85,205000.0,38.5494,38.6089,38.527,38.6089,205000.0
2010-11-15 10:30:00,51.85,52.17,51.85,52.02,543600.0,38.6089,38.8472,38.6089,38.7355,543600.0
2010-11-15 10:35:00,52.02,52.2,51.9,52.17,369000.0,38.7355,38.8695,38.6462,38.8472,369000.0
2010-11-15 10:40:00,52.18,52.24,52.05,52.08,340600.0,38.8547,38.8993,38.7579,38.7802,340600.0
2010-11-15 10:45:00,52.08,52.18,52.02,52.07,176600.0,38.7802,38.8547,38.7355,38.7727,176600.0
2010-11-15 10:50:00,52.09,52.17,51.89,51.9,237600.0,38.7876,38.8472,38.6387,38.6462,237600.0
2010-11-15 10:55:00,51.9,52.03,51.88,51.96,196400.0,38.6462,38.743,38.6313,38.6908,196400.0
2010-11-15 11:00:00,51.94,51.99,51.68,51.71,406400.0,38.6759,38.7132,38.4823,38.5047,406400.0
2010-11-15 11:05:00,51.72,51.73,51.52,51.63,326000.0,38.5121,38.5196,38.3632,38.4451,326000.0
2010-11-15 11:10:00,51.63,51.78,51.63,51.67,138800.0,38.4451,38.5568,38.4451,38.4749,138800.0
2010-11-15 11:15:00,51.66,51.91,51.64,51.81,193400.0,38.4674,38.6536,38.4526,38.5791,193400.0
2010-11-15 11:20:00,51.81,51.84,51.7,51.76,138000.0,38.5791,38.6015,38.4972,38.5419,138000.0
2010-11-15 11:25:00,51.76,51.82,51.74,51.77,115000.0,38.5419,38.5866,38.527,38.5494,115000.0
2010-11-15 11:30:00,51.79,51.94,51.76,51.92,150400.0,38.5642,38.6759,38.5419,38.6611,150400.0
2010-11-15 11:35:00,51.92,51.98,51.7,51.74,391000.0,38.6611,38.7057,38.4972,38.527,391000.0
2010-11-15 11:40:00,51.74,51.83,51.71,51.78,130200.0,38.527,38.594,38.5047,38.5568,130200.0
2010-11-15 11:45:00,51.8,51.98,51.74,51.89,206600.0,38.5717,38.7057,38.527,38.6387,206600.0
2010-11-15 11:50:00,51.91,51.98,51.83,51.83,130600.0,38.6536,38.7057,38.594,38.594,130600.0
2010-11-15 11:55:00,51.84,51.93,51.83,51.92,116000.0,38.6015,38.6685,38.594,38.6611,116000.0
2010-11-15 12:00:00,51.92,52.05,51.87,51.92,260400.0,38.6611,38.7579,38.6238,38.6611,260400.0
2010-11-15 12:05:00,51.92,52.02,51.92,51.93,114400.0,38.6611,38.7355,38.6611,38.6685,114400.0
2010-11-15 12:10:00,51.93,52.05,51.88,51.9,155200.0,38.6685,38.7579,38.6313,38.6462,155200.0
2010-11-15 12:15:00,51.9,51.98,51.85,51.98,120400.0,38.6462,38.7057,38.6089,38.7057,120400.0
2010-11-15 12:20:00,51.98,52.02,51.88,52.01,145800.0,38.7057,38.7355,38.6313,38.7281,145800.0
2010-11-15 12:25:00,52.0,52.1,51.97,52.01,192800.0,38.7206,38.7951,38.6983,38.7281,192800.0
2010-11-15 12:30:00,51.99,52.15,51.99,52.13,116200.0,38.7132,38.8323,38.7132,38.8174,116200.0
2010-11-15 12:35:00,52.13,52.15,52.0,52.08,153400.0,38.8174,38.8323,38.7206,38.7802,153400.0
2010-11-15 12:40:00,52.08,52.12,51.9,51.94,181400.0,38.7802,38.81,38.6462,38.6759,181400.0
2010-11-15 12:45:00,51.95,52.06,51.94,51.97,83400.0,38.6834,38.7653,38.6759,38.6983,83400.0
2010-11-15 12:50:00,51.98,52.02,51.94,52.02,60200.0,38.7057,38.7355,38.6759,38.7355,60200.0
2010-11-15 12:55:00,52.02,52.06,51.85,51.9,177600.0,38.7355,38.7653,38.6089,38.6462,177600.0
2010-11-15 13:00:00,51.91,51.91,51.68,51.71,144600.0,38.6536,38.6536,38.4823,38.5047,144600.0
2010-11-15 13:05:00,51.75,51.88,51.71,51.86,89200.0,38.5345,38.6313,38.5047,38.6164,89200.0
2010-11-15 13:10:00,51.85,51.96,51.83,51.88,94800.0,38.6089,38.6908,38.594,38.6313,94800.0
2010-11-15 13:15:00,51.87,51.94,51.81,51.88,54400.0,38.6238,38.6759,38.5791,38.6313,54400.0
2010-11-15 13:20:00,51.88,51.97,51.85,51.94,65600.0,38.6313,38.6983,38.6089,38.6759,65600.0
2010-11-15 13:25:00,51.94,51.97,51.8,51.85,180400.0,38.6759,38.6983,38.5717,38.6089,180400.0
2010-11-15 13:30:00,51.85,51.88,51.73,51.78,167400.0,38.6089,38.6313,38.5196,38.5568,167400.0
2010-11-15 13:35:00,51.78,51.8,51.59,51.6,237000.0,38.5568,38.5717,38.4153,38.4228,237000.0
2010-11-15 13:40:00,51.6,51.73,51.6,51.7,182800.0,38.4228,38.5196,38.4228,38.4972,182800.0
2010-11-15 13:45:00,51.7,51.77,51.67,51.76,126800.0,38.4972,38.5494,38.4749,38.5419,126800.0
2010-11-15 13:50:00,51.77,51.91,51.69,51.85,195000.0,38.5494,38.6536,38.4898,38.6089,195000.0
2010-11-15 13:55:00,51.86,51.88,51.7,51.71,85800.0,38.6164,38.6313,38.4972,38.5047,85800.0
2010-11-15 14:00:00,51.7,51.85,51.68,51.84,118800.0,38.4972,38.6089,38.4823,38.6015,118800.0
2010-11-15 14:05:00,51.84,51.85,51.76,51.77,126000.0,38.6015,38.6089,38.5419,38.5494,126000.0
2010-11-15 14:10:00,51.76,51.78,51.7,51.73,196200.0,38.5419,38.5568,38.4972,38.5196,196200.0
2010-11-15 14:15:00,51.72,51.72,51.52,51.55,268800.0,38.5121,38.5121,38.3632,38.3855,268800.0
2010-11-15 14:20:00,51.55,51.6,51.38,51.4,303000.0,38.3855,38.4228,38.259,38.2738,303000.0
2010-11-15 14:25:00,51.4,51.48,51.38,51.45,145400.0,38.2738,38.3334,38.259,38.3111,145400.0
2010-11-15 14:30:00,51.46,51.46,51.29,51.34,219600.0,38.3185,38.3185,38.1919,38.2292,219600.0
2010-11-15 14:35:00,51.34,51.35,51.25,51.32,304400.0,38.2292,38.2366,38.1622,38.2143,304400.0
2010-11-15 14:40:00,51.32,51.43,51.28,51.41,177000.0,38.2143,38.2962,38.1845,38.2813,177000.0
2010-11-15 14:45:00,51.42,51.48,51.3,51.32,158400.0,38.2887,38.3334,38.1994,38.2143,158400.0
2010-11-15 14:50:00,51.34,51.48,51.32,51.43,103200.0,38.2292,38.3334,38.2143,38.2962,103200.0
2010-11-15 14:55:00,51.44,51.45,51.34,51.37,75400.0,38.3036,38.3111,38.2292,38.2515,75400.0
2010-11-15 15:00:00,51.35,51.35,51.25,51.28,219800.0,38.2366,38.2366,38.1622,38.1845,219800.0
2010-11-15 15:05:00,51.27,51.35,51.18,51.35,238000.0,38.177,38.2366,38.11,38.2366,238000.0
2010-11-15 15:10:00,51.34,51.38,51.24,51.26,116800.0,38.2292,38.259,38.1547,38.1696,116800.0
2010-11-15 15:15:00,51.26,51.26,51.04,51.17,378000.0,38.1696,38.1696,38.0058,38.1026,378000.0
2010-11-15 15:20:00,51.16,51.17,51.04,51.06,301200.0,38.0951,38.1026,38.0058,38.0207,301200.0
2010-11-15 15:25:00,51.05,51.21,51.05,51.16,255600.0,38.0132,38.1324,38.0132,38.0951,255600.0
2010-11-15 15:30:00,51.17,51.2,51.05,51.18,235400.0,38.1026,38.1249,38.0132,38.11,235400.0
2010-11-15 15:35:00,51.17,51.24,51.09,51.23,179400.0,38.1026,38.1547,38.043,38.1473,179400.0
2010-11-15 15:40:00,51.23,51.26,51.09,51.1,203200.0,38.1473,38.1696,38.043,38.0505,203200.0
2010-11-15 15:45:00,51.1,51.14,51.04,51.04,247800.0,38.0505,38.0802,38.0058,38.0058,247800.0
2010-11-15 15:50:00,51.04,51.05,50.91,50.96,440200.0,38.0058,38.0132,37.909,37.9462,440200.0
2010-11-15 15:55:00,50.95,51.02,50.93,50.94,558000.0,37.9388,37.9909,37.9239,37.9313,558000.0
2010-11-16 09:30:00,49.74,49.9,49.05,49.09,2368400.0,37.0378,37.1569,36.524,36.5538,2368400.0
2010-11-16 09:35:00,49.08,49.41,48.94,49.29,1561000.0,36.5463,36.792,36.4421,36.7027,1561000.0
2010-11-16 09:40:00,49.28,49.4,49.16,49.4,902600.0,36.6952,36.7846,36.6059,36.7846,902600.0
2010-11-16 09:45:00,49.4,49.41,49.13,49.13,774000.0,36.7846,36.792,36.5835,36.5835,774000.0
2010-11-16 09:50:00,49.13,49.24,49.06,49.13,629200.0,36.5835,36.6654,36.5314,36.5835,629200.0
2010-11-16 09:55:00,49.11,49.21,49.1,49.15,665200.0,36.5686,36.6431,36.5612,36.5984,665200.0
2010-11-16 10:00:00,49.13,49.24,49.06,49.19,796400.0,36.5835,36.6654,36.5314,36.6282,796400.0
2010-11-16 10:05:00,49.19,49.2,48.95,49.05,1183600.0,36.6282,36.6357,36.4495,36.524,1183600.0
2010-11-16 10:10:00,49.06,49.29,49.03,49.26,716600.0,36.5314,36.7027,36.5091,36.6803,716600.0
2010-11-16 10:15:00,49.26,49.35,49.15,49.15,738200.0,36.6803,36.7474,36.5984,36.5984,738200.0
2010-11-16 10:20:00,49.15,49.17,48.9,49.02,811000.0,36.5984,36.6133,36.4123,36.5016,811000.0
2010-11-16 10:25:00,49.02,49.13,48.93,48.99,596000.0,36.5016,36.5835,36.4346,36.4793,596000.0
2010-11-16 10:30:00,48.98,48.98,48.76,48.79,988600.0,36.4718,36.4718,36.308,36.3304,988600.0
2010-11-16 10:35:00,48.79,48.94,48.69,48.79,634200.0,36.3304,36.4421,36.2559,36.3304,634200.0
2010-11-16 10:40:00,48.79,48.85,48.63,48.79,698200.0,36.3304,36.375,36.2112,36.3304,698200.0
2010-11-16 10:45:00,48.78,48.82,48.5,48.69,975400.0,36.3229,36.3527,36.1144,36.2559,975400.0
2010-11-16 10:50:00,48.69,48.7,48.54,48.57,462800.0,36.2559,36.2634,36.1442,36.1665,462800.0
2010-11-16 10:55:00,48.58,48.6,48.38,48.47,694000.0,36.174,36.1889,36.0251,36.0921,694000.0
2010-11-16 11:00:00,48.47,48.52,48.29,48.3,506000.0,36.0921,36.1293,35.9581,35.9655,506000.0
2010-11-16 11:05:00,48.3,48.35,48.19,48.23,724000.0,35.9655,36.0027,35.8836,35.9134,724000.0
2010-11-16 11:10:00,48.24,48.35,48.23,48.3,513000.0,35.9208,36.0027,35.9134,35.9655,513000.0
2010-11-16 11:15:00,48.3,48.31,48.05,48.06,741200.0,35.9655,35.9729,35.7793,35.7868,741200.0
2010-11-16 11:20:00,48.06,48.23,48.01,48.13,779600.0,35.7868,35.9134,35.7496,35.8389,779600.0
2010-11-16 11:25:00,48.13,48.29,48.08,48.29,494600.0,35.8389,35.9581,35.8017,35.9581,494600.0
2010-11-16 11:30:00,48.29,48.45,48.29,48.45,613600.0,35.9581,36.0772,35.9581,36.0772,613600.0
2010-11-16 11:35:00,48.44,48.56,48.42,48.55,902800.0,36.0697,36.1591,36.0549,36.1517,902800.0
2010-11-16 11:40:00,48.55,48.56,48.3,48.3,838400.0,36.1517,36.1591,35.9655,35.9655,838400.0
2010-11-16 11:45:00,48.3,48.34,48.12,48.13,651000.0,35.9655,35.9953,35.8315,35.8389,651000.0
2010-11-16 11:50:00,48.12,48.56,48.1,48.47,721800.0,35.8315,36.1591,35.8166,36.0921,721800.0
2010-11-16 11:55:00,48.46,48.55,48.41,48.51,429600.0,36.0846,36.1517,36.0474,36.1219,429600.0
2010-11-16 12:00:00,48.49,48.63,48.49,48.51,377400.0,36.107,36.2112,36.107,36.1219,377400.0
2010-11-16 12:05:00,48.52,48.61,48.5,48.52,245000.0,36.1293,36.1963,36.1144,36.1293,245000.0
2010-11-16 12:10:00,48.52,48.56,48.33,48.54,295800.0,36.1293,36.1591,35.9878,36.1442,295800.0
2010-11-16 12:15:00,48.52,48.59,48.49,48.49,222000.0,36.1293,36.1814,36.107,36.107,222000.0
2010-11-16 12:20:00,48.49,48.59,48.38,48.41,259600.0,36.107,36.1814,36.0251,36.0474,259600.0
2010-11-16 12:25:00,48.42,48.59,48.38,48.48,152600.0,36.0549,36.1814,36.0251,36.0995,152600.0
2010-11-16 12:30:00,48.49,48.5,48.31,48.46,262200.0,36.107,36.1144,35.9729,36.0846,262200.0
2010-11-16 12:35:00,48.47,48.51,48.41,48.46,175200.0,36.0921,36.1219,36.0474,36.0846,175200.0
2010-11-16 12:40:00,48.46,48.5,48.3,48.4,265800.0,36.0846,36.1144,35.9655,36.04,265800.0
2010-11-16 12:45:00,48.42,48.43,48.27,48.32,159200.0,36.0549,36.0623,35.9432,35.9804,159200.0
2010-11-16 12:50:00,48.32,48.47,48.25,48.43,303400.0,35.9804,36.0921,35.9283,36.0623,303400.0
2010-11-16 12:55:00,48.42,48.45,48.37,48.45,344000.0,36.0549,36.0772,36.0176,36.0772,344000.0
2010-11-16 13:00:00,48.45,48.47,48.37,48.41,254200.0,36.0772,36.0921,36.0176,36.0474,254200.0
2010-11-16 13:05:00,48.4,48.41,48.3,48.33,285600.0,36.04,36.0474,35.9655,35.9878,285600.0
2010-11-16 13:10:00,48.33,48.38,48.21,48.27,330400.0,35.9878,36.0251,35.8985,35.9432,330400.0
2010-11-16 13:15:00,48.28,48.34,48.15,48.33,232600.0,35.9506,35.9953,35.8538,35.9878,232600.0
2010-11-16 13:20:00,48.32,48.51,48.25,48.44,358400.0,35.9804,36.1219,35.9283,36.0697,358400.0
2010-11-16 13:25:00,48.44,48.53,48.42,48.51,284800.0,36.0697,36.1368,36.0549,36.1219,284800.0
2010-11-16 13:30:00,48.49,48.63,48.42,48.52,328400.0,36.107,36.2112,36.0549,36.1293,328400.0
2010-11-16 13:35:00,48.52,48.79,48.52,48.76,513000.0,36.1293,36.3304,36.1293,36.308,513000.0
2010-11-16 13:40:00,48.75,48.81,48.72,48.77,540600.0,36.3006,36.3453,36.2782,36.3155,540600.0
2010-11-16 13:45:00,48.76,48.76,48.6,48.69,308600.0,36.308,36.308,36.1889,36.2559,308600.0
2010-11-16 13:50:00,48.68,48.87,48.68,48.85,305200.0,36.2485,36.3899,36.2485,36.375,305200.0
2010-11-16 13:55:00,48.84,48.99,48.84,48.94,434000.0,36.3676,36.4793,36.3676,36.4421,434000.0
2010-11-16 14:00:00,48.94,48.95,48.79,48.81,396000.0,36.4421,36.4495,36.3304,36.3453,396000.0
2010-11-16 14:05:00,48.81,48.9,48.79,48.86,213800.0,36.3453,36.4123,36.3304,36.3825,213800.0
2010-11-16 14:10:00,48.86,48.95,48.85,48.92,232800.0,36.3825,36.4495,36.375,36.4272,232800.0
2010-11-16 14:15:00,48.93,48.94,48.75,48.82,266600.0,36.4346,36.4421,36.3006,36.3527,266600.0
2010-11-16 14:20:00,48.82,48.93,48.74,48.74,294400.0,36.3527,36.4346,36.2931,36.2931,294400.0
2010-11-16 14:25:00,48.76,48.76,48.63,48.67,362400.0,36.308,36.308,36.2112,36.241,362400.0
2010-11-16 14:30:00,48.66,48.73,48.51,48.55,534800.0,36.2336,36.2857,36.1219,36.1517,534800.0
2010-11-16 14:35:00,48.55,48.59,48.43,48.52,322200.0,36.1517,36.1814,36.0623,36.1293,322200.0
2010-11-16 14:40:00,48.51,48.62,48.44,48.59,467800.0,36.1219,36.2038,36.0697,36.1814,467800.0
2010-11-16 14:45:00,48.58,48.64,48.56,48.61,202000.0,36.174,36.2187,36.1591,36.1963,202000.0
2010-11-16 14:50:00,48.61,48.63,48.52,48.62,398400.0,36.1963,36.2112,36.1293,36.2038,398400.0
2010-11-16 14:55:00,48.61,48.76,48.59,48.62,309400.0,36.1963,36.308,36.1814,36.2038,309400.0
2010-11-16 15:00:00,48.61,48.77,48.61,48.71,307800.0,36.1963,36.3155,36.1963,36.2708,307800.0
2010-11-16 15:05:00,48.71,48.77,48.68,48.75,303200.0,36.2708,36.3155,36.2485,36.3006,303200.0
2010-11-16 15:10:00,48.75,48.75,48.5,48.52,374600.0,36.3006,36.3006,36.1144,36.1293,374600.0
2010-11-16 15:15:00,48.53,48.54,48.28,48.33,698400.0,36.1368,36.1442,35.9506,35.9878,698400.0
2010-11-16 15:20:00,48.32,48.39,48.22,48.38,439000.0,35.9804,36.0325,35.9059,36.0251,439000.0
2010-11-16 15:25:00,48.38,48.42,48.32,48.32,415800.0,36.0251,36.0549,35.9804,35.9804,415800.0
2010-11-16 15:30:00,48.31,48.48,48.31,48.44,311600.0,35.9729,36.0995,35.9729,36.0697,311600.0
2010-11-16 15:35:00,48.44,48.47,48.37,48.38,381000.0,36.0697,36.0921,36.0176,36.0251,381000.0
2010-11-16 15:40:00,48.38,48.61,48.38,48.58,477000.0,36.0251,36.1963,36.0251,36.174,477000.0
2010-11-16 15:45:00,48.58,48.69,48.55,48.59,617200.0,36.174,36.2559,36.1517,36.1814,617200.0
2010-11-16 15:50:00,48.59,48.62,48.49,48.52,609600.0,36.1814,36.2038,36.107,36.1293,609600.0
2010-11-16 15:55:00,48.52,48.85,48.52,48.83,1647600.0,36.1293,36.375,36.1293,36.3602,1647600.0
2010-11-17 09:30:00,48.52,48.9,48.44,48.69,687600.0,36.1293,36.4123,36.0697,36.2559,687600.0
2010-11-17 09:35:00,48.7,48.95,48.69,48.7,631800.0,36.2634,36.4495,36.2559,36.2634,631800.0
2010-11-17 09:40:00,48.7,48.89,48.29,48.38,504400.0,36.2634,36.4048,35.9581,36.0251,504400.0
2010-11-17 09:45:00,48.39,48.79,48.29,48.74,487800.0,36.0325,36.3304,35.9581,36.2931,487800.0
2010-11-17 09:50:00,48.74,48.99,48.68,48.95,477200.0,36.2931,36.4793,36.2485,36.4495,477200.0
2010-11-17 09:55:00,48.95,48.98,48.81,48.91,428800.0,36.4495,36.4718,36.3453,36.4197,428800.0
2010-11-17 10:00:00,48.91,49.22,48.91,49.13,557400.0,36.4197,36.6506,36.4197,36.5835,557400.0
2010-11-17 10:05:00,49.14,49.4,49.13,49.38,616000.0,36.591,36.7846,36.5835,36.7697,616000.0
2010-11-17 10:10:00,49.38,49.48,49.27,49.46,510200.0,36.7697,36.8442,36.6878,36.8293,510200.0
2010-11-17 10:15:00,49.46,49.57,49.31,49.42,448000.0,36.8293,36.9112,36.7176,36.7995,448000.0
2010-11-17 10:20:00,49.41,49.53,49.33,49.38,513400.0,36.792,36.8814,36.7325,36.7697,513400.0
2010-11-17 10:25:00,49.38,49.49,49.26,49.34,236400.0,36.7697,36.8516,36.6803,36.7399,236400.0
2010-11-17 10:30:00,49.35,49.48,49.27,49.42,367400.0,36.7474,36.8442,36.6878,36.7995,367400.0
2010-11-17 10:35:00,49.42,49.42,49.22,49.26,294600.0,36.7995,36.7995,36.6506,36.6803,294600.0
2010-11-17 10:40:00,49.26,49.35,49.18,49.24,333800.0,36.6803,36.7474,36.6208,36.6654,333800.0
2010-11-17 10:45:00,49.22,49.37,49.22,49.34,192000.0,36.6506,36.7623,36.6506,36.7399,192000.0
2010-11-17 10:50:00,49.35,49.4,49.26,49.37,250200.0,36.7474,36.7846,36.6803,36.7623,250200.0
2010-11-17 10:55:00,49.37,49.41,49.25,49.37,222800.0,36.7623,36.792,36.6729,36.7623,222800.0
2010-11-17 11:00:00,49.35,49.49,49.32,49.38,372400.0,36.7474,36.8516,36.725,36.7697,372400.0
2010-11-17 11:05:00,49.38,49.38,49.23,49.34,272000.0,36.7697,36.7697,36.658,36.7399,272000.0
2010-11-17 11:10:00,49.33,49.38,49.24,49.36,201600.0,36.7325,36.7697,36.6654,36.7548,201600.0
2010-11-17 11:15:00,49.35,49.52,49.34,49.48,298000.0,36.7474,36.8739,36.7399,36.8442,298000.0
2010-11-17 11:20:00,49.49,49.49,49.37,49.4,401800.0,36.8516,36.8516,36.7623,36.7846,401800.0
2010-11-17 11:25:00,49.4,49.56,49.39,49.54,251000.0,36.7846,36.9037,36.7771,36.8888,251000.0
2010-11-17 11:30:00,49.52,49.66,49.5,49.56,330400.0,36.8739,36.9782,36.8591,36.9037,330400.0
2010-11-17 11:35:00,49.57,49.63,49.35,49.39,277000.0,36.9112,36.9559,36.7474,36.7771,277000.0
2010-11-17 11:40:00,49.39,49.45,49.3,49.35,265800.0,36.7771,36.8218,36.7101,36.7474,265800.0
2010-11-17 11:45:00,49.36,49.39,49.21,49.23,192000.0,36.7548,36.7771,36.6431,36.658,192000.0
2010-11-17 11:50:00,49.23,49.39,49.22,49.34,336600.0,36.658,36.7771,36.6506,36.7399,336600.0
2010-11-17 11:55:00,49.33,49.36,49.27,49.32,142000.0,36.7325,36.7548,36.6878,36.725,142000.0
2010-11-17 12:00:00,49.33,49.35,49.24,49.32,110600.0,36.7325,36.7474,36.6654,36.725,110600.0
2010-11-17 12:05:00,49.33,49.33,49.2,49.23,134000.0,36.7325,36.7325,36.6357,36.658,134000.0
2010-11-17 12:10:00,49.23,49.3,49.19,49.23,126200.0,36.658,36.7101,36.6282,36.658,126200.0
2010-11-17 12:15:00,49.24,49.24,49.04,49.12,185800.0,36.6654,36.6654,36.5165,36.5761,185800.0
2010-11-17 12:20:00,49.13,49.19,49.1,49.13,93800.0,36.5835,36.6282,36.5612,36.5835,93800.0
2010-11-17 12:25:00,49.12,49.12,49.0,49.04,168600.0,36.5761,36.5761,36.4867,36.5165,168600.0
2010-11-17 12:30:00,49.06,49.12,48.99,49.06,175400.0,36.5314,36.5761,36.4793,36.5314,175400.0
2010-11-17 12:35:00,49.06,49.09,48.88,48.96,350200.0,36.5314,36.5538,36.3974,36.457,350200.0
2010-11-17 12:40:00,48.96,48.98,48.85,48.95,347400.0,36.457,36.4718,36.375,36.4495,347400.0
2010-11-17 12:45:00,48.95,48.97,48.81,48.87,367400.0,36.4495,36.4644,36.3453,36.3899,367400.0
2010-11-17 12:50:00,48.87,48.93,48.85,48.88,142200.0,36.3899,36.4346,36.375,36.3974,142200.0
2010-11-17 12:55:00,48.88,48.91,48.83,48.83,123600.0,36.3974,36.4197,36.3602,36.3602,123600.0
2010-11-17 13:00:00,48.83,48.85,48.69,48.77,241400.0,36.3602,36.375,36.2559,36.3155,241400.0
2010-11-17 13:05:00,48.77,48.85,48.71,48.85,181200.0,36.3155,36.375,36.2708,36.375,181200.0
2010-11-17 13:10:00,48.84,48.94,48.83,48.83,175000.0,36.3676,36.4421,36.3602,36.3602,175000.0
2010-11-17 13:15:00,48.84,48.93,48.77,48.93,180400.0,36.3676,36.4346,36.3155,36.4346,180400.0
2010-11-17 13:20:00,48.91,49.02,48.89,48.99,144200.0,36.4197,36.5016,36.4048,36.4793,144200.0
2010-11-17 13:25:00,48.99,49.02,48.93,49.02,88800.0,36.4793,36.5016,36.4346,36.5016,88800.0
2010-11-17 13:30:00,49.01,49.05,48.99,49.04,100600.0,36.4942,36.524,36.4793,36.5165,100600.0
2010-11-17 13:35:00,49.05,49.11,48.91,48.93,170200.0,36.524,36.5686,36.4197,36.4346,170200.0
2010-11-17 13:40:00,48.92,48.95,48.85,48.92,171000.0,36.4272,36.4495,36.375,36.4272,171000.0
2010-11-17 13:45:00,48.92,48.99,48.82,48.86,227400.0,36.4272,36.4793,36.3527,36.3825,227400.0
2010-11-17 13:50:00,48.86,48.91,48.74,48.75,155600.0,36.3825,36.4197,36.2931,36.3006,155600.0
2010-11-17 13:55:00,48.75,48.88,48.75,48.87,121400.0,36.3006,36.3974,36.3006,36.3899,121400.0
2010-11-17 14:00:00,48.88,48.97,48.88,48.95,114200.0,36.3974,36.4644,36.3974,36.4495,114200.0
2010-11-17 14:05:00,48.95,49.02,48.92,49.0,129200.0,36.4495,36.5016,36.4272,36.4867,129200.0
2010-11-17 14:10:00,49.01,49.01,48.9,48.91,76400.0,36.4942,36.4942,36.4123,36.4197,76400.0
2010-11-17 14:15:00,48.91,49.01,48.9,48.95,179400.0,36.4197,36.4942,36.4123,36.4495,179400.0
2010-11-17 14:20:00,48.95,49.09,48.92,49.04,268800.0,36.4495,36.5538,36.4272,36.5165,268800.0
2010-11-17 14:25:00,49.02,49.08,48.92,48.94,226000.0,36.5016,36.5463,36.4272,36.4421,226000.0
2010-11-17 14:30:00,48.94,48.96,48.85,48.95,153800.0,36.4421,36.457,36.375,36.4495,153800.0
2010-11-17 14:35:00,48.96,49.02,48.91,48.98,149800.0,36.457,36.5016,36.4197,36.4718,149800.0
2010-11-17 14:40:00,48.98,49.06,48.94,49.01,148400.0,36.4718,36.5314,36.4421,36.4942,148400.0
2010-11-17 14:45:00,49.01,49.02,48.97,49.0,98400.0,36.4942,36.5016,36.4644,36.4867,98400.0
2010-11-17 14:50:00,48.99,49.02,48.9,48.92,145200.0,36.4793,36.5016,36.4123,36.4272,145200.0
2010-11-17 14:55:00,48.92,48.95,48.88,48.89,171200.0,36.4272,36.4495,36.3974,36.4048,171200.0
2010-11-17 15:00:00,48.89,48.94,48.83,48.86,192000.0,36.4048,36.4421,36.3602,36.3825,192000.0
2010-11-17 15:05:00,48.85,48.88,48.68,48.69,464800.0,36.375,36.3974,36.2485,36.2559,464800.0
2010-11-17 15:10:00,48.68,48.77,48.63,48.63,275200.0,36.2485,36.3155,36.2112,36.2112,275200.0
2010-11-17 15:15:00,48.63,48.76,48.6,48.74,253200.0,36.2112,36.308,36.1889,36.2931,253200.0
2010-11-17 15:20:00,48.74,48.77,48.55,48.58,368800.0,36.2931,36.3155,36.1517,36.174,368800.0
2010-11-17 15:25:00,48.58,48.59,48.38,48.39,495400.0,36.174,36.1814,36.0251,36.0325,495400.0
2010-11-17 15:30:00,48.41,48.49,48.35,48.4,502000.0,36.0474,36.107,36.0027,36.04,502000.0
2010-11-17 15:35:00,48.4,48.52,48.38,48.42,328600.0,36.04,36.1293,36.0251,36.0549,328600.0
2010-11-17 15:40:00,48.42,48.45,48.34,48.35,278400.0,36.0549,36.0772,35.9953,36.0027,278400.0
2010-11-17 15:45:00,48.35,48.52,48.34,48.51,405000.0,36.0027,36.1293,35.9953,36.1219,405000.0
2010-11-17 15:50:00,48.5,48.52,48.44,48.44,353800.0,36.1144,36.1293,36.0697,36.0697,353800.0
2010-11-17 15:55:00,48.44,48.47,48.35,48.42,613200.0,36.0697,36.0921,36.0027,36.0549,613200.0
2010-11-18 09:30:00,49.88,50.22,49.77,50.18,1195600.0,37.142,37.3952,37.0601,37.3654,1195600.0
2010-11-18 09:35:00,50.18,50.21,49.85,49.93,751600.0,37.3654,37.3877,37.1197,37.1792,751600.0
2010-11-18 09:40:00,49.92,49.99,49.83,49.87,446400.0,37.1718,37.2239,37.1048,37.1346,446400.0
2010-11-18 09:45:00,49.88,50.15,49.84,50.13,518000.0,37.142,37.3431,37.1122,37.3282,518000.0
2010-11-18 09:50:00,50.15,50.2,50.04,50.07,421000.0,37.3431,37.3803,37.2612,37.2835,421000.0
2010-11-18 09:55:00,50.07,50.16,50.04,50.16,362200.0,37.2835,37.3505,37.2612,37.3505,362200.0
2010-11-18 10:00:00,50.17,50.42,50.12,50.35,872200.0,37.358,37.5441,37.3207,37.492,872200.0
2010-11-18 10:05:00,50.35,50.6,50.33,50.57,835000.0,37.492,37.6781,37.4771,37.6558,835000.0
2010-11-18 10:10:00,50.57,50.67,50.54,50.56,620800.0,37.6558,37.7303,37.6335,37.6484,620800.0
2010-11-18 10:15:00,50.55,50.56,50.37,50.56,416600.0,37.6409,37.6484,37.5069,37.6484,416600.0
2010-11-18 10:20:00,50.55,50.57,50.41,50.42,346000.0,37.6409,37.6558,37.5367,37.5441,346000.0
2010-11-18 10:25:00,50.42,50.53,50.35,50.48,397800.0,37.5441,37.626,37.492,37.5888,397800.0
2010-11-18 10:30:00,50.48,50.49,50.3,50.47,343800.0,37.5888,37.5962,37.4548,37.5813,343800.0
2010-11-18 10:35:00,50.47,50.58,50.44,50.55,346400.0,37.5813,37.6633,37.559,37.6409,346400.0
2010-11-18 10:40:00,50.56,50.62,50.51,50.57,296600.0,37.6484,37.693,37.6111,37.6558,296600.0
2010-11-18 10:45:00,50.59,50.66,50.54,50.62,299200.0,37.6707,37.7228,37.6335,37.693,299200.0
2010-11-18 10:50:00,50.63,50.74,50.59,50.64,318400.0,37.7005,37.7824,37.6707,37.7079,318400.0
2010-11-18 10:55:00,50.63,50.67,50.54,50.55,165600.0,37.7005,37.7303,37.6335,37.6409,165600.0
2010-11-18 11:00:00,50.54,50.67,50.48,50.59,370400.0,37.6335,37.7303,37.5888,37.6707,370400.0
2010-11-18 11:05:00,50.59,50.59,50.49,50.5,175200.0,37.6707,37.6707,37.5962,37.6037,175200.0
2010-11-18 11:10:00,50.5,50.5,50.37,50.43,226600.0,37.6037,37.6037,37.5069,37.5516,226600.0
2010-11-18 11:15:00,50.43,50.46,50.36,50.39,304200.0,37.5516,37.5739,37.4994,37.5218,304200.0
2010-11-18 11:20:00,50.39,50.51,50.38,50.48,245800.0,37.5218,37.6111,37.5143,37.5888,245800.0
2010-11-18 11:25:00,50.49,50.58,50.47,50.53,206000.0,37.5962,37.6633,37.5813,37.626,206000.0
2010-11-18 11:30:00,50.54,50.6,50.49,50.54,242800.0,37.6335,37.6781,37.5962,37.6335,242800.0
2010-11-18 11:35:00,50.55,50.65,50.55,50.61,141200.0,37.6409,37.7154,37.6409,37.6856,141200.0
2010-11-18 11:40:00,50.62,50.64,50.52,50.54,127800.0,37.693,37.7079,37.6186,37.6335,127800.0
2010-11-18 11:45:00,50.55,50.55,50.42,50.44,140800.0,37.6409,37.6409,37.5441,37.559,140800.0
2010-11-18 11:50:00,50.43,50.46,50.39,50.43,211000.0,37.5516,37.5739,37.5218,37.5516,211000.0
2010-11-18 11:55:00,50.43,50.52,50.4,50.52,255400.0,37.5516,37.6186,37.5292,37.6186,255400.0
2010-11-18 12:00:00,50.5,50.62,50.49,50.51,297600.0,37.6037,37.693,37.5962,37.6111,297600.0
2010-11-18 12:05:00,50.51,50.6,50.51,50.54,170000.0,37.6111,37.6781,37.6111,37.6335,170000.0
2010-11-18 12:10:00,50.55,50.6,50.52,50.55,101600.0,37.6409,37.6781,37.6186,37.6409,101600.0
2010-11-18 12:15:00,50.56,50.57,50.51,50.52,162400.0,37.6484,37.6558,37.6111,37.6186,162400.0
2010-11-18 12:20:00,50.52,50.62,50.52,50.6,134200.0,37.6186,37.693,37.6186,37.6781,134200.0
2010-11-18 12:25:00,50.59,50.6,50.55,50.59,82000.0,37.6707,37.6781,37.6409,37.6707,82000.0
2010-11-18 12:30:00,50.59,50.6,50.52,50.56,109400.0,37.6707,37.6781,37.6186,37.6484,109400.0
2010-11-18 12:35:00,50.54,50.57,50.5,50.56,122000.0,37.6335,37.6558,37.6037,37.6484,122000.0
2010-11-18 12:40:00,50.57,50.58,50.52,50.57,113600.0,37.6558,37.6633,37.6186,37.6558,113600.0
2010-11-18 12:45:00,50.57,50.58,50.52,50.54,142000.0,37.6558,37.6633,37.6186,37.6335,142000.0
2010-11-18 12:50:00,50.53,50.59,50.51,50.59,75600.0,37.626,37.6707,37.6111,37.6707,75600.0
2010-11-18 12:55:00,50.59,50.65,50.56,50.6,162000.0,37.6707,37.7154,37.6484,37.6781,162000.0
2010-11-18 13:00:00,50.6,50.63,50.57,50.63,105000.0,37.6781,37.7005,37.6558,37.7005,105000.0
2010-11-18 13:05:00,50.63,50.63,50.5,50.51,101000.0,37.7005,37.7005,37.6037,37.6111,101000.0
2010-11-18 13:10:00,50.52,50.6,50.46,50.59,185400.0,37.6186,37.6781,37.5739,37.6707,185400.0
2010-11-18 13:15:00,50.59,50.63,50.54,50.56,118200.0,37.6707,37.7005,37.6335,37.6484,118200.0
2010-11-18 13:20:00,50.56,50.6,50.51,50.57,101400.0,37.6484,37.6781,37.6111,37.6558,101400.0
2010-11-18 13:25:00,50.56,50.59,50.52,50.55,95000.0,37.6484,37.6707,37.6186,37.6409,95000.0
2010-11-18 13:30:00,50.54,50.6,50.49,50.52,150400.0,37.6335,37.6781,37.5962,37.6186,150400.0
2010-11-18 13:35:00,50.52,50.56,50.49,50.52,121600.0,37.6186,37.6484,37.5962,37.6186,121600.0
2010-11-18 13:40:00,50.53,50.56,50.48,50.48,132200.0,37.626,37.6484,37.5888,37.5888,132200.0
2010-11-18 13:45:00,50.48,50.51,50.47,50.49,100400.0,37.5888,37.6111,37.5813,37.5962,100400.0
2010-11-18 13:50:00,50.49,50.59,50.49,50.5,160800.0,37.5962,37.6707,37.5962,37.6037,160800.0
2010-11-18 13:55:00,50.51,50.55,50.43,50.45,146000.0,37.6111,37.6409,37.5516,37.5664,146000.0
2010-11-18 14:00:00,50.45,50.49,50.41,50.44,219000.0,37.5664,37.5962,37.5367,37.559,219000.0
2010-11-18 14:05:00,50.43,50.44,50.27,50.33,358600.0,37.5516,37.559,37.4324,37.4771,358600.0
2010-11-18 14:10:00,50.33,50.37,50.26,50.27,183800.0,37.4771,37.5069,37.425,37.4324,183800.0
2010-11-18 14:15:00,50.29,50.31,50.21,50.27,204000.0,37.4473,37.4622,37.3877,37.4324,204000.0
2010-11-18 14:20:00,50.29,50.32,50.21,50.24,127200.0,37.4473,37.4696,37.3877,37.4101,127200.0
2010-11-18 14:25:00,50.26,50.29,50.11,50.15,247800.0,37.425,37.4473,37.3133,37.3431,247800.0
2010-11-18 14:30:00,50.15,50.21,50.12,50.2,266000.0,37.3431,37.3877,37.3207,37.3803,266000.0
2010-11-18 14:35:00,50.2,50.35,50.15,50.3,275600.0,37.3803,37.492,37.3431,37.4548,275600.0
2010-11-18 14:40:00,50.3,50.31,50.18,50.2,141800.0,37.4548,37.4622,37.3654,37.3803,141800.0
2010-11-18 14:45:00,50.2,50.34,50.19,50.29,215400.0,37.3803,37.4845,37.3728,37.4473,215400.0
2010-11-18 14:50:00,50.3,50.35,50.25,50.29,183600.0,37.4548,37.492,37.4175,37.4473,183600.0
2010-11-18 14:55:00,50.29,50.3,50.24,50.25,223600.0,37.4473,37.4548,37.4101,37.4175,223600.0
2010-11-18 15:00:00,50.25,50.29,50.21,50.21,181000.0,37.4175,37.4473,37.3877,37.3877,181000.0
2010-11-18 15:05:00,50.21,50.29,50.21,50.29,186800.0,37.3877,37.4473,37.3877,37.4473,186800.0
2010-11-18 15:10:00,50.29,50.3,50.09,50.12,260800.0,37.4473,37.4548,37.2984,37.3207,260800.0
2010-11-18 15:15:00,50.1,50.14,50.06,50.13,174200.0,37.3058,37.3356,37.276,37.3282,174200.0
2010-11-18 15:20:00,50.13,50.17,50.1,50.13,161000.0,37.3282,37.358,37.3058,37.3282,161000.0
2010-11-18 15:25:00,50.13,50.2,50.13,50.16,145000.0,37.3282,37.3803,37.3282,37.3505,145000.0
2010-11-18 15:30:00,50.16,50.17,50.05,50.05,208800.0,37.3505,37.358,37.2686,37.2686,208800.0
2010-11-18 15:35:00,50.05,50.06,49.91,49.98,416400.0,37.2686,37.276,37.1643,37.2165,416400.0
2010-11-18 15:40:00,49.98,49.98,49.9,49.92,509800.0,37.2165,37.2165,37.1569,37.1718,509800.0
2010-11-18 15:45:00,49.93,50.02,49.93,49.96,412200.0,37.1792,37.2463,37.1792,37.2016,412200.0
2010-11-18 15:50:00,49.96,49.96,49.85,49.92,678400.0,37.2016,37.2016,37.1197,37.1718,678400.0
2010-11-18 15:55:00,49.92,49.93,49.85,49.92,1028000.0,37.1718,37.1792,37.1197,37.1718,1028000.0
2010-11-19 09:30:00,49.37,49.48,49.01,49.17,1516200.0,36.7623,36.8442,36.4942,36.6133,1516200.0
2010-11-19 09:35:00,49.17,49.3,49.01,49.02,521000.0,36.6133,36.7101,36.4942,36.5016,521000.0
2010-11-19 09:40:00,49.02,49.21,48.9,49.21,635600.0,36.5016,36.6431,36.4123,36.6431,635600.0
2010-11-19 09:45:00,49.2,49.25,48.99,49.22,350000.0,36.6357,36.6729,36.4793,36.6506,350000.0
2010-11-19 09:50:00,49.2,49.27,49.1,49.15,428600.0,36.6357,36.6878,36.5612,36.5984,428600.0
2010-11-19 09:55:00,49.15,49.36,49.1,49.36,228600.0,36.5984,36.7548,36.5612,36.7548,228600.0
2010-11-19 10:00:00,49.36,49.55,49.26,49.55,477000.0,36.7548,36.8963,36.6803,36.8963,477000.0
2010-11-19 10:05:00,49.55,49.56,49.32,49.4,399200.0,36.8963,36.9037,36.725,36.7846,399200.0
2010-11-19 10:10:00,49.38,49.6,49.31,49.56,231400.0,36.7697,36.9335,36.7176,36.9037,231400.0
2010-11-19 10:15:00,49.58,49.59,49.35,49.43,162600.0,36.9186,36.9261,36.7474,36.8069,162600.0
2010-11-19 10:20:00,49.43,49.58,49.4,49.52,250800.0,36.8069,36.9186,36.7846,36.8739,250800.0
2010-11-19 10:25:00,49.53,49.63,49.45,49.62,216600.0,36.8814,36.9559,36.8218,36.9484,216600.0
2010-11-19 10:30:00,49.61,49.79,49.55,49.76,449600.0,36.941,37.075,36.8963,37.0527,449600.0
2010-11-19 10:35:00,49.74,49.98,49.7,49.88,401800.0,37.0378,37.2165,37.008,37.142,401800.0
2010-11-19 10:40:00,49.89,50.19,49.85,50.1,385200.0,37.1495,37.3728,37.1197,37.3058,385200.0
2010-11-19 10:45:00,50.1,50.28,50.06,50.22,561200.0,37.3058,37.4399,37.276,37.3952,561200.0
2010-11-19 10:50:00,50.23,50.34,50.16,50.24,410400.0,37.4026,37.4845,37.3505,37.4101,410400.0
2010-11-19 10:55:00,50.24,50.25,50.15,50.16,252400.0,37.4101,37.4175,37.3431,37.3505,252400.0
2010-11-19 11:00:00,50.16,50.35,50.13,50.33,424400.0,37.3505,37.492,37.3282,37.4771,424400.0
2010-11-19 11:05:00,50.34,50.48,50.31,50.45,388800.0,37.4845,37.5888,37.4622,37.5664,388800.0
2010-11-19 11:10:00,50.46,50.47,50.28,50.35,384200.0,37.5739,37.5813,37.4399,37.492,384200.0
2010-11-19 11:15:00,50.35,50.38,50.26,50.3,250400.0,37.492,37.5143,37.425,37.4548,250400.0
2010-11-19 11:20:00,50.32,50.38,50.24,50.3,256400.0,37.4696,37.5143,37.4101,37.4548,256400.0
2010-11-19 11:25:00,50.29,50.4,50.27,50.4,127200.0,37.4473,37.5292,37.4324,37.5292,127200.0
2010-11-19 11:30:00,50.4,50.48,50.38,50.39,256600.0,37.5292,37.5888,37.5143,37.5218,256600.0
2010-11-19 11:35:00,50.4,50.54,50.4,50.48,500400.0,37.5292,37.6335,37.5292,37.5888,500400.0
2010-11-19 11:40:00,50.48,50.7,50.47,50.64,429600.0,37.5888,37.7526,37.5813,37.7079,429600.0
2010-11-19 11:45:00,50.63,50.73,50.6,50.63,285600.0,37.7005,37.7749,37.6781,37.7005,285600.0
2010-11-19 11:50:00,50.63,50.77,50.6,50.76,232800.0,37.7005,37.8047,37.6781,37.7973,232800.0
2010-11-19 11:55:00,50.76,50.76,50.62,50.68,187800.0,37.7973,37.7973,37.693,37.7377,187800.0
2010-11-19 12:00:00,50.69,50.72,50.63,50.66,73400.0,37.7452,37.7675,37.7005,37.7228,73400.0
2010-11-19 12:05:00,50.67,50.73,50.65,50.7,111000.0,37.7303,37.7749,37.7154,37.7526,111000.0
2010-11-19 12:10:00,50.69,50.71,50.57,50.65,156000.0,37.7452,37.7601,37.6558,37.7154,156000.0
2010-11-19 12:15:00,50.67,50.68,50.57,50.57,141400.0,37.7303,37.7377,37.6558,37.6558,141400.0
2010-11-19 12:20:00,50.57,50.66,50.57,50.65,120200.0,37.6558,37.7228,37.6558,37.7154,120200.0
2010-11-19 12:25:00,50.65,50.65,50.54,50.58,153400.0,37.7154,37.7154,37.6335,37.6633,153400.0
2010-11-19 12:30:00,50.58,50.58,50.5,50.52,163000.0,37.6633,37.6633,37.6037,37.6186,163000.0
2010-11-19 12:35:00,50.53,50.57,50.49,50.52,134600.0,37.626,37.6558,37.5962,37.6186,134600.0
2010-11-19 12:40:00,50.52,50.59,50.52,50.54,119000.0,37.6186,37.6707,37.6186,37.6335,119000.0
2010-11-19 12:45:00,50.55,50.6,50.52,50.6,92600.0,37.6409,37.6781,37.6186,37.6781,92600.0
2010-11-19 12:50:00,50.6,50.65,50.55,50.65,151200.0,37.6781,37.7154,37.6409,37.7154,151200.0
2010-11-19 12:55:00,50.65,50.66,50.6,50.63,173200.0,37.7154,37.7228,37.6781,37.7005,173200.0
2010-11-19 13:00:00,50.64,50.71,50.62,50.69,203400.0,37.7079,37.7601,37.693,37.7452,203400.0
2010-11-19 13:05:00,50.69,50.7,50.65,50.69,66000.0,37.7452,37.7526,37.7154,37.7452,66000.0
2010-11-19 13:10:00,50.69,50.7,50.6,50.6,114600.0,37.7452,37.7526,37.6781,37.6781,114600.0
2010-11-19 13:15:00,50.59,50.7,50.58,50.64,123800.0,37.6707,37.7526,37.6633,37.7079,123800.0
2010-11-19 13:20:00,50.63,50.63,50.53,50.57,150600.0,37.7005,37.7005,37.626,37.6558,150600.0
2010-11-19 13:25:00,50.56,50.62,50.55,50.58,107800.0,37.6484,37.693,37.6409,37.6633,107800.0
2010-11-19 13:30:00,50.58,50.66,50.57,50.63,99400.0,37.6633,37.7228,37.6558,37.7005,99400.0
2010-11-19 13:35:00,50.63,50.65,50.6,50.63,172800.0,37.7005,37.7154,37.6781,37.7005,172800.0
2010-11-19 13:40:00,50.62,50.67,50.57,50.66,80200.0,37.693,37.7303,37.6558,37.7228,80200.0
2010-11-19 13:45:00,50.65,50.67,50.62,50.65,78800.0,37.7154,37.7303,37.693,37.7154,78800.0
2010-11-19 13:50:00,50.64,50.65,50.59,50.6,72200.0,37.7079,37.7154,37.6707,37.6781,72200.0
2010-11-19 13:55:00,50.62,50.69,50.6,50.68,117000.0,37.693,37.7452,37.6781,37.7377,117000.0
2010-11-19 14:00:00,50.68,50.77,50.66,50.77,293000.0,37.7377,37.8047,37.7228,37.8047,293000.0
2010-11-19 14:05:00,50.77,50.86,50.77,50.85,239800.0,37.8047,37.8717,37.8047,37.8643,239800.0
2010-11-19 14:10:00,50.85,50.9,50.79,50.82,320600.0,37.8643,37.9015,37.8196,37.842,320600.0
2010-11-19 14:15:00,50.82,50.83,50.73,50.74,142200.0,37.842,37.8494,37.7749,37.7824,142200.0
2010-11-19 14:20:00,50.74,50.75,50.65,50.67,107400.0,37.7824,37.7898,37.7154,37.7303,107400.0
2010-11-19 14:25:00,50.66,50.71,50.65,50.7,93600.0,37.7228,37.7601,37.7154,37.7526,93600.0
2010-11-19 14:30:00,50.7,50.74,50.66,50.68,81400.0,37.7526,37.7824,37.7228,37.7377,81400.0
2010-11-19 14:35:00,50.68,50.8,50.66,50.77,164400.0,37.7377,37.8271,37.7228,37.8047,164400.0
2010-11-19 14:40:00,50.78,50.85,50.77,50.85,141200.0,37.8122,37.8643,37.8047,37.8643,141200.0
2010-11-19 14:45:00,50.85,50.87,50.81,50.82,90200.0,37.8643,37.8792,37.8345,37.842,90200.0
2010-11-19 14:50:00,50.82,50.83,50.77,50.81,74200.0,37.842,37.8494,37.8047,37.8345,74200.0
2010-11-19 14:55:00,50.81,50.87,50.79,50.8,237800.0,37.8345,37.8792,37.8196,37.8271,237800.0
2010-11-19 15:00:00,50.8,50.85,50.77,50.8,126400.0,37.8271,37.8643,37.8047,37.8271,126400.0
2010-11-19 15:05:00,50.8,50.81,50.7,50.71,130200.0,37.8271,37.8345,37.7526,37.7601,130200.0
2010-11-19 15:10:00,50.71,50.73,50.62,50.63,200400.0,37.7601,37.7749,37.693,37.7005,200400.0
2010-11-19 15:15:00,50.63,50.72,50.63,50.65,144600.0,37.7005,37.7675,37.7005,37.7154,144600.0
2010-11-19 15:20:00,50.65,50.66,50.57,50.65,349600.0,37.7154,37.7228,37.6558,37.7154,349600.0
2010-11-19 15:25:00,50.65,50.67,50.57,50.57,221400.0,37.7154,37.7303,37.6558,37.6558,221400.0
2010-11-19 15:30:00,50.57,50.65,50.51,50.63,315400.0,37.6558,37.7154,37.6111,37.7005,315400.0
2010-11-19 15:35:00,50.63,50.71,50.62,50.65,234200.0,37.7005,37.7601,37.693,37.7154,234200.0
2010-11-19 15:40:00,50.65,50.71,50.63,50.68,376800.0,37.7154,37.7601,37.7005,37.7377,376800.0
2010-11-19 15:45:00,50.69,50.82,50.68,50.8,821800.0,37.7452,37.842,37.7377,37.8271,821800.0
2010-11-19 15:50:00,50.81,50.9,50.81,50.87,603000.0,37.8345,37.9015,37.8345,37.8792,603000.0
2010-11-19 15:55:00,50.87,50.97,50.86,50.89,965400.0,37.8792,37.9537,37.8717,37.8941,965400.0
2010-11-22 09:30:00,50.22,50.41,50.1,50.31,749400.0,37.3952,37.5367,37.3058,37.4622,749400.0
2010-11-22 09:35:00,50.31,50.52,50.27,50.45,435400.0,37.4622,37.6186,37.4324,37.5664,435400.0
2010-11-22 09:40:00,50.47,50.78,50.41,50.75,550000.0,37.5813,37.8122,37.5367,37.7898,550000.0
2010-11-22 09:45:00,50.76,50.79,50.67,50.68,489600.0,37.7973,37.8196,37.7303,37.7377,489600.0
2010-11-22 09:50:00,50.69,51.09,50.67,51.08,533400.0,37.7452,38.043,37.7303,38.0356,533400.0
2010-11-22 09:55:00,51.08,51.13,50.94,50.95,328200.0,38.0356,38.0728,37.9313,37.9388,328200.0
2010-11-22 10:00:00,50.96,51.04,50.83,50.96,259000.0,37.9462,38.0058,37.8494,37.9462,259000.0
2010-11-22 10:05:00,50.96,51.05,50.88,50.98,280800.0,37.9462,38.0132,37.8866,37.9611,280800.0
2010-11-22 10:10:00,50.98,51.12,50.94,51.12,334600.0,37.9611,38.0653,37.9313,38.0653,334600.0
2010-11-22 10:15:00,51.12,51.25,51.1,51.14,388800.0,38.0653,38.1622,38.0505,38.0802,388800.0
2010-11-22 10:20:00,51.13,51.15,50.84,50.85,320600.0,38.0728,38.0877,37.8569,37.8643,320600.0
2010-11-22 10:25:00,50.84,50.92,50.67,50.7,318400.0,37.8569,37.9164,37.7303,37.7526,318400.0
2010-11-22 10:30:00,50.68,50.68,50.45,50.54,562400.0,37.7377,37.7377,37.5664,37.6335,562400.0
2010-11-22 10:35:00,50.55,50.63,50.38,50.62,387000.0,37.6409,37.7005,37.5143,37.693,387000.0
2010-11-22 10:40:00,50.62,50.69,50.47,50.69,288600.0,37.693,37.7452,37.5813,37.7452,288600.0
2010-11-22 10:45:00,50.68,50.73,50.5,50.54,318800.0,37.7377,37.7749,37.6037,37.6335,318800.0
2010-11-22 10:50:00,50.54,50.72,50.54,50.66,164800.0,37.6335,37.7675,37.6335,37.7228,164800.0
2010-11-22 10:55:00,50.66,50.7,50.39,50.5,211200.0,37.7228,37.7526,37.5218,37.6037,211200.0
2010-11-22 11:00:00,50.51,50.51,50.33,50.34,274200.0,37.6111,37.6111,37.4771,37.4845,274200.0
2010-11-22 11:05:00,50.35,50.52,50.34,50.44,200000.0,37.492,37.6186,37.4845,37.559,200000.0
2010-11-22 11:10:00,50.44,50.59,50.4,50.57,176800.0,37.559,37.6707,37.5292,37.6558,176800.0
2010-11-22 11:15:00,50.55,50.55,50.38,50.38,215800.0,37.6409,37.6409,37.5143,37.5143,215800.0
2010-11-22 11:20:00,50.38,50.42,50.3,50.4,248400.0,37.5143,37.5441,37.4548,37.5292,248400.0
2010-11-22 11:25:00,50.39,50.4,50.29,50.34,117400.0,37.5218,37.5292,37.4473,37.4845,117400.0
2010-11-22 11:30:00,50.34,50.35,50.26,50.35,131000.0,37.4845,37.492,37.425,37.492,131000.0
2010-11-22 11:35:00,50.36,50.66,50.32,50.62,212200.0,37.4994,37.7228,37.4696,37.693,212200.0
2010-11-22 11:40:00,50.63,50.79,50.62,50.69,355200.0,37.7005,37.8196,37.693,37.7452,355200.0
2010-11-22 11:45:00,50.68,50.74,50.6,50.71,234200.0,37.7377,37.7824,37.6781,37.7601,234200.0
2010-11-22 11:50:00,50.7,50.73,50.54,50.55,101400.0,37.7526,37.7749,37.6335,37.6409,101400.0
2010-11-22 11:55:00,50.55,50.65,50.55,50.62,68800.0,37.6409,37.7154,37.6409,37.693,68800.0
2010-11-22 12:00:00,50.63,50.63,50.45,50.53,115200.0,37.7005,37.7005,37.5664,37.626,115200.0
2010-11-22 12:05:00,50.53,50.57,50.46,50.47,80800.0,37.626,37.6558,37.5739,37.5813,80800.0
2010-11-22 12:10:00,50.47,50.56,50.43,50.55,92000.0,37.5813,37.6484,37.5516,37.6409,92000.0
2010-11-22 12:15:00,50.56,50.62,50.52,50.62,70400.0,37.6484,37.693,37.6186,37.693,70400.0
2010-11-22 12:20:00,50.62,50.65,50.47,50.52,118200.0,37.693,37.7154,37.5813,37.6186,118200.0
2010-11-22 12:25:00,50.52,50.52,50.41,50.47,366600.0,37.6186,37.6186,37.5367,37.5813,366600.0
2010-11-22 12:30:00,50.45,50.47,50.26,50.3,460800.0,37.5664,37.5813,37.425,37.4548,460800.0
2010-11-22 12:35:00,50.31,50.38,50.24,50.3,213200.0,37.4622,37.5143,37.4101,37.4548,213200.0
2010-11-22 12:40:00,50.32,50.32,50.18,50.2,256600.0,37.4696,37.4696,37.3654,37.3803,256600.0
2010-11-22 12:45:00,50.19,50.21,50.05,50.17,293200.0,37.3728,37.3877,37.2686,37.358,293200.0
2010-11-22 12:50:00,50.16,50.27,50.12,50.24,184000.0,37.3505,37.4324,37.3207,37.4101,184000.0
2010-11-22 12:55:00,50.24,50.32,50.2,50.24,138200.0,37.4101,37.4696,37.3803,37.4101,138200.0
2010-11-22 13:00:00,50.25,50.26,50.1,50.15,224800.0,37.4175,37.425,37.3058,37.3431,224800.0
2010-11-22 13:05:00,50.13,50.14,50.02,50.12,308800.0,37.3282,37.3356,37.2463,37.3207,308800.0
2010-11-22 13:10:00,50.12,50.19,50.07,50.1,285200.0,37.3207,37.3728,37.2835,37.3058,285200.0
2010-11-22 13:15:00,50.1,50.15,50.08,50.1,268000.0,37.3058,37.3431,37.2909,37.3058,268000.0
2010-11-22 13:20:00,50.1,50.13,49.99,50.02,236800.0,37.3058,37.3282,37.2239,37.2463,236800.0
2010-11-22 13:25:00,50.01,50.17,50.01,50.17,139600.0,37.2388,37.358,37.2388,37.358,139600.0
2010-11-22 13:30:00,50.18,50.37,50.17,50.37,207800.0,37.3654,37.5069,37.358,37.5069,207800.0
2010-11-22 13:35:00,50.38,50.43,50.29,50.35,216800.0,37.5143,37.5516,37.4473,37.492,216800.0
2010-11-22 13:40:00,50.35,50.37,50.26,50.26,126400.0,37.492,37.5069,37.425,37.425,126400.0
2010-11-22 13:45:00,50.26,50.28,50.2,50.26,104400.0,37.425,37.4399,37.3803,37.425,104400.0
2010-11-22 13:50:00,50.26,50.38,50.26,50.3,206400.0,37.425,37.5143,37.425,37.4548,206400.0
2010-11-22 13:55:00,50.3,50.34,50.23,50.29,67800.0,37.4548,37.4845,37.4026,37.4473,67800.0
2010-11-22 14:00:00,50.28,50.35,50.25,50.32,179600.0,37.4399,37.492,37.4175,37.4696,179600.0
2010-11-22 14:05:00,50.32,50.43,50.26,50.43,104200.0,37.4696,37.5516,37.425,37.5516,104200.0
2010-11-22 14:10:00,50.43,50.52,50.4,50.48,206800.0,37.5516,37.6186,37.5292,37.5888,206800.0
2010-11-22 14:15:00,50.48,50.58,50.45,50.52,162200.0,37.5888,37.6633,37.5664,37.6186,162200.0
2010-11-22 14:20:00,50.54,50.61,50.51,50.53,187400.0,37.6335,37.6856,37.6111,37.626,187400.0
2010-11-22 14:25:00,50.53,50.54,50.41,50.42,208200.0,37.626,37.6335,37.5367,37.5441,208200.0
2010-11-22 14:30:00,50.42,50.45,50.32,50.39,188600.0,37.5441,37.5664,37.4696,37.5218,188600.0
2010-11-22 14:35:00,50.39,50.44,50.34,50.44,160600.0,37.5218,37.559,37.4845,37.559,160600.0
2010-11-22 14:40:00,50.44,50.49,50.42,50.49,100200.0,37.559,37.5962,37.5441,37.5962,100200.0
2010-11-22 14:45:00,50.49,50.7,50.49,50.62,264200.0,37.5962,37.7526,37.5962,37.693,264200.0
2010-11-22 14:50:00,50.62,50.7,50.6,50.66,105400.0,37.693,37.7526,37.6781,37.7228,105400.0
2010-11-22 14:55:00,50.66,50.74,50.65,50.71,107400.0,37.7228,37.7824,37.7154,37.7601,107400.0
2010-11-22 15:00:00,50.71,50.75,50.63,50.7,123800.0,37.7601,37.7898,37.7005,37.7526,123800.0
2010-11-22 15:05:00,50.71,50.73,50.63,50.65,113200.0,37.7601,37.7749,37.7005,37.7154,113200.0
2010-11-22 15:10:00,50.64,50.65,50.58,50.63,119000.0,37.7079,37.7154,37.6633,37.7005,119000.0
2010-11-22 15:15:00,50.63,50.73,50.6,50.69,154000.0,37.7005,37.7749,37.6781,37.7452,154000.0
2010-11-22 15:20:00,50.69,50.74,50.67,50.7,95400.0,37.7452,37.7824,37.7303,37.7526,95400.0
2010-11-22 15:25:00,50.7,50.7,50.58,50.64,203400.0,37.7526,37.7526,37.6633,37.7079,203400.0
2010-11-22 15:30:00,50.65,50.69,50.58,50.67,204200.0,37.7154,37.7452,37.6633,37.7303,204200.0
2010-11-22 15:35:00,50.67,50.88,50.66,50.87,273400.0,37.7303,37.8866,37.7228,37.8792,273400.0
2010-11-22 15:40:00,50.87,51.08,50.86,51.06,478400.0,37.8792,38.0356,37.8717,38.0207,478400.0
2010-11-22 15:45:00,51.05,51.08,50.97,51.05,321600.0,38.0132,38.0356,37.9537,38.0132,321600.0
2010-11-22 15:50:00,51.05,51.05,51.0,51.05,307600.0,38.0132,38.0132,37.976,38.0132,307600.0
2010-11-22 15:55:00,51.05,51.06,51.02,51.02,534400.0,38.0132,38.0207,37.9909,37.9909,534400.0
2010-11-23 09:30:00,50.0,50.05,49.71,49.78,739400.0,37.2314,37.2686,37.0154,37.0675,739400.0
2010-11-23 09:35:00,49.77,49.9,49.75,49.82,747400.0,37.0601,37.1569,37.0452,37.0973,747400.0
2010-11-23 09:40:00,49.8,49.96,49.64,49.93,747800.0,37.0824,37.2016,36.9633,37.1792,747800.0
2010-11-23 09:45:00,49.92,49.95,49.77,49.91,344600.0,37.1718,37.1941,37.0601,37.1643,344600.0
2010-11-23 09:50:00,49.91,49.94,49.75,49.79,552000.0,37.1643,37.1867,37.0452,37.075,552000.0
2010-11-23 09:55:00,49.78,49.83,49.66,49.75,374000.0,37.0675,37.1048,36.9782,37.0452,374000.0
2010-11-23 10:00:00,49.75,49.87,49.67,49.77,527800.0,37.0452,37.1346,36.9856,37.0601,527800.0
2010-11-23 10:05:00,49.77,49.78,49.63,49.71,555600.0,37.0601,37.0675,36.9559,37.0154,555600.0
2010-11-23 10:10:00,49.71,49.72,49.38,49.49,655400.0,37.0154,37.0229,36.7697,36.8516,655400.0
2010-11-23 10:15:00,49.48,49.57,49.4,49.44,347200.0,36.8442,36.9112,36.7846,36.8144,347200.0
2010-11-23 10:20:00,49.44,49.47,49.31,49.45,391800.0,36.8144,36.8367,36.7176,36.8218,391800.0
2010-11-23 10:25:00,49.44,49.62,49.41,49.59,354400.0,36.8144,36.9484,36.792,36.9261,354400.0
2010-11-23 10:30:00,49.59,49.7,49.47,49.47,406000.0,36.9261,37.008,36.8367,36.8367,406000.0
2010-11-23 10:35:00,49.49,49.67,49.47,49.61,271600.0,36.8516,36.9856,36.8367,36.941,271600.0
2010-11-23 10:40:00,49.63,49.63,49.58,49.6,237600.0,36.9559,36.9559,36.9186,36.9335,237600.0
2010-11-23 10:45:00,49.6,49.62,49.35,49.38,368200.0,36.9335,36.9484,36.7474,36.7697,368200.0
2010-11-23 10:50:00,49.38,49.49,49.31,49.32,362200.0,36.7697,36.8516,36.7176,36.725,362200.0
2010-11-23 10:55:00,49.32,49.41,49.27,49.33,425000.0,36.725,36.792,36.6878,36.7325,425000.0
2010-11-23 11:00:00,49.34,49.35,49.08,49.08,486800.0,36.7399,36.7474,36.5463,36.5463,486800.0
2010-11-23 11:05:00,49.09,49.22,49.05,49.05,288200.0,36.5538,36.6506,36.524,36.524,288200.0
2010-11-23 11:10:00,49.05,49.12,49.04,49.06,296800.0,36.524,36.5761,36.5165,36.5314,296800.0
2010-11-23 11:15:00,49.06,49.11,49.04,49.06,310400.0,36.5314,36.5686,36.5165,36.5314,310400.0
2010-11-23 11:20:00,49.06,49.13,49.05,49.13,253600.0,36.5314,36.5835,36.524,36.5835,253600.0
2010-11-23 11:25:00,49.12,49.16,49.06,49.09,414800.0,36.5761,36.6059,36.5314,36.5538,414800.0
2010-11-23 11:30:00,49.1,49.15,48.97,49.04,344800.0,36.5612,36.5984,36.4644,36.5165,344800.0
2010-11-23 11:35:00,49.04,49.14,49.01,49.12,141600.0,36.5165,36.591,36.4942,36.5761,141600.0
2010-11-23 11:40:00,49.12,49.15,49.07,49.08,151000.0,36.5761,36.5984,36.5389,36.5463,151000.0
2010-11-23 11:45:00,49.08,49.24,49.08,49.21,210200.0,36.5463,36.6654,36.5463,36.6431,210200.0
2010-11-23 11:50:00,49.21,49.23,49.13,49.17,175800.0,36.6431,36.658,36.5835,36.6133,175800.0
2010-11-23 11:55:00,49.18,49.25,49.17,49.22,242600.0,36.6208,36.6729,36.6133,36.6506,242600.0
2010-11-23 12:00:00,49.22,49.23,49.12,49.13,137600.0,36.6506,36.658,36.5761,36.5835,137600.0
2010-11-23 12:05:00,49.13,49.2,49.05,49.2,148400.0,36.5835,36.6357,36.524,36.6357,148400.0
2010-11-23 12:10:00,49.2,49.3,49.15,49.19,172200.0,36.6357,36.7101,36.5984,36.6282,172200.0
2010-11-23 12:15:00,49.18,49.23,49.14,49.23,159400.0,36.6208,36.658,36.591,36.658,159400.0
2010-11-23 12:20:00,49.22,49.24,49.15,49.19,108800.0,36.6506,36.6654,36.5984,36.6282,108800.0
2010-11-23 12:25:00,49.2,49.29,49.18,49.25,147200.0,36.6357,36.7027,36.6208,36.6729,147200.0
2010-11-23 12:30:00,49.25,49.29,49.18,49.25,149200.0,36.6729,36.7027,36.6208,36.6729,149200.0
2010-11-23 12:35:00,49.25,49.29,49.21,49.27,122400.0,36.6729,36.7027,36.6431,36.6878,122400.0
2010-11-23 12:40:00,49.28,49.41,49.27,49.4,209600.0,36.6952,36.792,36.6878,36.7846,209600.0
2010-11-23 12:45:00,49.39,49.44,49.33,49.34,126000.0,36.7771,36.8144,36.7325,36.7399,126000.0
2010-11-23 12:50:00,49.34,49.45,49.32,49.41,108400.0,36.7399,36.8218,36.725,36.792,108400.0
2010-11-23 12:55:00,49.41,49.41,49.33,49.37,92200.0,36.792,36.792,36.7325,36.7623,92200.0
2010-11-23 13:00:00,49.38,49.38,49.22,49.27,177000.0,36.7697,36.7697,36.6506,36.6878,177000.0
2010-11-23 13:05:00,49.27,49.4,49.27,49.32,144400.0,36.6878,36.7846,36.6878,36.725,144400.0
2010-11-23 13:10:00,49.32,49.47,49.31,49.43,197200.0,36.725,36.8367,36.7176,36.8069,197200.0
2010-11-23 13:15:00,49.43,49.44,49.3,49.35,128400.0,36.8069,36.8144,36.7101,36.7474,128400.0
2010-11-23 13:20:00,49.35,49.38,49.31,49.38,67200.0,36.7474,36.7697,36.7176,36.7697,67200.0
2010-11-23 13:25:00,49.38,49.52,49.35,49.52,164400.0,36.7697,36.8739,36.7474,36.8739,164400.0
2010-11-23 13:30:00,49.5,49.55,49.22,49.42,206200.0,36.8591,36.8963,36.6506,36.7995,206200.0
2010-11-23 13:35:00,49.42,49.43,49.31,49.42,101400.0,36.7995,36.8069,36.7176,36.7995,101400.0
2010-11-23 13:40:00,49.42,49.42,49.32,49.32,110600.0,36.7995,36.7995,36.725,36.725,110600.0
2010-11-23 13:45:00,49.32,49.33,49.2,49.22,241800.0,36.725,36.7325,36.6357,36.6506,241800.0
2010-11-23 13:50:00,49.22,49.3,49.21,49.28,91200.0,36.6506,36.7101,36.6431,36.6952,91200.0
2010-11-23 13:55:00,49.27,49.31,49.18,49.2,89000.0,36.6878,36.7176,36.6208,36.6357,89000.0
2010-11-23 14:00:00,49.2,49.34,49.18,49.27,274400.0,36.6357,36.7399,36.6208,36.6878,274400.0
2010-11-23 14:05:00,49.26,49.31,49.21,49.24,117800.0,36.6803,36.7176,36.6431,36.6654,117800.0
2010-11-23 14:10:00,49.24,49.34,49.18,49.29,141800.0,36.6654,36.7399,36.6208,36.7027,141800.0
2010-11-23 14:15:00,49.27,49.3,49.15,49.15,238000.0,36.6878,36.7101,36.5984,36.5984,238000.0
2010-11-23 14:20:00,49.13,49.2,49.1,49.17,424800.0,36.5835,36.6357,36.5612,36.6133,424800.0
2010-11-23 14:25:00,49.16,49.24,49.13,49.23,134000.0,36.6059,36.6654,36.5835,36.658,134000.0
2010-11-23 14:30:00,49.22,49.24,49.12,49.2,186600.0,36.6506,36.6654,36.5761,36.6357,186600.0
2010-11-23 14:35:00,49.21,49.29,49.18,49.2,140000.0,36.6431,36.7027,36.6208,36.6357,140000.0
2010-11-23 14:40:00,49.2,49.35,49.15,49.31,139200.0,36.6357,36.7474,36.5984,36.7176,139200.0
2010-11-23 14:45:00,49.31,49.31,49.22,49.27,116600.0,36.7176,36.7176,36.6506,36.6878,116600.0
2010-11-23 14:50:00,49.27,49.42,49.27,49.4,227400.0,36.6878,36.7995,36.6878,36.7846,227400.0
2010-11-23 14:55:00,49.39,49.4,49.34,49.36,123400.0,36.7771,36.7846,36.7399,36.7548,123400.0
2010-11-23 15:00:00,49.36,49.44,49.35,49.39,263000.0,36.7548,36.8144,36.7474,36.7771,263000.0
2010-11-23 15:05:00,49.39,49.52,49.39,49.42,250600.0,36.7771,36.8739,36.7771,36.7995,250600.0
2010-11-23 15:10:00,49.42,49.46,49.37,49.46,312000.0,36.7995,36.8293,36.7623,36.8293,312000.0
2010-11-23 15:15:00,49.45,49.46,49.32,49.39,210600.0,36.8218,36.8293,36.725,36.7771,210600.0
2010-11-23 15:20:00,49.38,49.49,49.35,49.45,216600.0,36.7697,36.8516,36.7474,36.8218,216600.0
2010-11-23 15:25:00,49.45,49.48,49.41,49.47,90400.0,36.8218,36.8442,36.792,36.8367,90400.0
2010-11-23 15:30:00,49.47,49.54,49.41,49.43,241000.0,36.8367,36.8888,36.792,36.8069,241000.0
2010-11-23 15:35:00,49.44,49.47,49.4,49.45,146600.0,36.8144,36.8367,36.7846,36.8218,146600.0
2010-11-23 15:40:00,49.45,49.48,49.41,49.43,268200.0,36.8218,36.8442,36.792,36.8069,268200.0
2010-11-23 15:45:00,49.42,49.48,49.34,49.34,335000.0,36.7995,36.8442,36.7399,36.7399,335000.0
2010-11-23 15:50:00,49.35,49.35,49.24,49.24,472400.0,36.7474,36.7474,36.6654,36.6654,472400.0
2010-11-23 15:55:00,49.24,49.42,49.24,49.34,862800.0,36.6654,36.7995,36.6654,36.7399,862800.0
2010-11-24 09:30:00,49.84,50.08,49.6,50.02,1104600.0,37.1122,37.2909,36.9335,37.2463,1104600.0
2010-11-24 09:35:00,50.02,50.44,50.02,50.3,994000.0,37.2463,37.559,37.2463,37.4548,994000.0
2010-11-24 09:40:00,50.27,50.33,50.18,50.24,311400.0,37.4324,37.4771,37.3654,37.4101,311400.0
2010-11-24 09:45:00,50.26,50.3,50.08,50.11,335400.0,37.425,37.4548,37.2909,37.3133,335400.0
2010-11-24 09:50:00,50.12,50.25,50.04,50.24,362400.0,37.3207,37.4175,37.2612,37.4101,362400.0
2010-11-24 09:55:00,50.25,50.27,50.0,50.07,380200.0,37.4175,37.4324,37.2314,37.2835,380200.0
2010-11-24 10:00:00,50.06,50.18,49.9,49.96,291800.0,37.276,37.3654,37.1569,37.2016,291800.0
2010-11-24 10:05:00,49.96,50.22,49.95,50.21,336400.0,37.2016,37.3952,37.1941,37.3877,336400.0
2010-11-24 10:10:00,50.21,50.24,50.08,50.13,215400.0,37.3877,37.4101,37.2909,37.3282,215400.0
2010-11-24 10:15:00,50.13,50.22,50.06,50.19,169400.0,37.3282,37.3952,37.276,37.3728,169400.0
2010-11-24 10:20:00,50.18,50.23,50.07,50.15,271600.0,37.3654,37.4026,37.2835,37.3431,271600.0
2010-11-24 10:25:00,50.15,50.23,50.13,50.17,143800.0,37.3431,37.4026,37.3282,37.358,143800.0
2010-11-24 10:30:00,50.14,50.24,50.12,50.13,292000.0,37.3356,37.4101,37.3207,37.3282,292000.0
2010-11-24 10:35:00,50.13,50.24,50.13,50.17,246000.0,37.3282,37.4101,37.3282,37.358,246000.0
2010-11-24 10:40:00,50.18,50.36,50.16,50.36,312600.0,37.3654,37.4994,37.3505,37.4994,312600.0
2010-11-24 10:45:00,50.36,50.43,50.32,50.34,368000.0,37.4994,37.5516,37.4696,37.4845,368000.0
2010-11-24 10:50:00,50.34,50.41,50.27,50.38,169800.0,37.4845,37.5367,37.4324,37.5143,169800.0
2010-11-24 10:55:00,50.38,50.41,50.32,50.37,164200.0,37.5143,37.5367,37.4696,37.5069,164200.0
2010-11-24 11:00:00,50.37,50.38,50.3,50.35,170000.0,37.5069,37.5143,37.4548,37.492,170000.0
2010-11-24 11:05:00,50.37,50.49,50.35,50.35,335200.0,37.5069,37.5962,37.492,37.492,335200.0
2010-11-24 11:10:00,50.35,50.42,50.24,50.27,195400.0,37.492,37.5441,37.4101,37.4324,195400.0
2010-11-24 11:15:00,50.27,50.43,50.27,50.34,195000.0,37.4324,37.5516,37.4324,37.4845,195000.0
2010-11-24 11:20:00,50.35,50.4,50.26,50.26,89000.0,37.492,37.5292,37.425,37.425,89000.0
2010-11-24 11:25:00,50.26,50.35,50.26,50.34,94800.0,37.425,37.492,37.425,37.4845,94800.0
2010-11-24 11:30:00,50.35,50.35,50.31,50.34,136600.0,37.492,37.492,37.4622,37.4845,136600.0
2010-11-24 11:35:00,50.34,50.42,50.34,50.41,102200.0,37.4845,37.5441,37.4845,37.5367,102200.0
2010-11-24 11:40:00,50.41,50.46,50.35,50.44,147600.0,37.5367,37.5739,37.492,37.559,147600.0
2010-11-24 11:45:00,50.45,50.47,50.35,50.37,187000.0,37.5664,37.5813,37.492,37.5069,187000.0
2010-11-24 11:50:00,50.37,50.39,50.29,50.33,229000.0,37.5069,37.5218,37.4473,37.4771,229000.0
2010-11-24 11:55:00,50.33,50.45,50.32,50.45,249400.0,37.4771,37.5664,37.4696,37.5664,249400.0
2010-11-24 12:00:00,50.45,50.6,50.43,50.57,336800.0,37.5664,37.6781,37.5516,37.6558,336800.0
2010-11-24 12:05:00,50.57,50.59,50.51,50.52,121800.0,37.6558,37.6707,37.6111,37.6186,121800.0
2010-11-24 12:10:00,50.52,50.53,50.45,50.53,69400.0,37.6186,37.626,37.5664,37.626,69400.0
2010-11-24 12:15:00,50.53,50.63,50.52,50.6,273600.0,37.626,37.7005,37.6186,37.6781,273600.0
2010-11-24 12:20:00,50.62,50.63,50.49,50.5,204000.0,37.693,37.7005,37.5962,37.6037,204000.0
2010-11-24 12:25:00,50.51,50.51,50.47,50.49,207000.0,37.6111,37.6111,37.5813,37.5962,207000.0
2010-11-24 12:30:00,50.49,50.51,50.46,50.47,155200.0,37.5962,37.6111,37.5739,37.5813,155200.0
2010-11-24 12:35:00,50.48,50.5,50.44,50.44,68600.0,37.5888,37.6037,37.559,37.559,68600.0
2010-11-24 12:40:00,50.44,50.47,50.35,50.36,109600.0,37.559,37.5813,37.492,37.4994,109600.0
2010-11-24 12:45:00,50.37,50.37,50.3,50.35,141600.0,37.5069,37.5069,37.4548,37.492,141600.0
2010-11-24 12:50:00,50.35,50.35,50.32,50.32,113200.0,37.492,37.492,37.4696,37.4696,113200.0
2010-11-24 12:55:00,50.33,50.36,50.27,50.35,122400.0,37.4771,37.4994,37.4324,37.492,122400.0
2010-11-24 13:00:00,50.36,50.42,50.35,50.4,84200.0,37.4994,37.5441,37.492,37.5292,84200.0
2010-11-24 13:05:00,50.41,50.45,50.38,50.44,74200.0,37.5367,37.5664,37.5143,37.559,74200.0
2010-11-24 13:10:00,50.43,50.48,50.42,50.44,54800.0,37.5516,37.5888,37.5441,37.559,54800.0
2010-11-24 13:15:00,50.44,50.46,50.41,50.41,44400.0,37.559,37.5739,37.5367,37.5367,44400.0
2010-11-24 13:20:00,50.41,50.5,50.41,50.43,141400.0,37.5367,37.6037,37.5367,37.5516,141400.0
2010-11-24 13:25:00,50.43,50.44,50.34,50.35,176200.0,37.5516,37.559,37.4845,37.492,176200.0
2010-11-24 13:30:00,50.35,50.35,50.27,50.27,125000.0,37.492,37.492,37.4324,37.4324,125000.0
2010-11-24 13:35:00,50.27,50.33,50.27,50.33,101800.0,37.4324,37.4771,37.4324,37.4771,101800.0
2010-11-24 13:40:00,50.32,50.33,50.23,50.25,119600.0,37.4696,37.4771,37.4026,37.4175,119600.0
2010-11-24 13:45:00,50.24,50.27,50.23,50.24,83200.0,37.4101,37.4324,37.4026,37.4101,83200.0
2010-11-24 13:50:00,50.24,50.24,50.16,50.21,105800.0,37.4101,37.4101,37.3505,37.3877,105800.0
2010-11-24 13:55:00,50.21,50.22,50.19,50.21,67000.0,37.3877,37.3952,37.3728,37.3877,67000.0
2010-11-24 14:00:00,50.21,50.26,50.19,50.22,77000.0,37.3877,37.425,37.3728,37.3952,77000.0
2010-11-24 14:05:00,50.23,50.24,50.15,50.15,86400.0,37.4026,37.4101,37.3431,37.3431,86400.0
2010-11-24 14:10:00,50.15,50.16,50.01,50.07,215800.0,37.3431,37.3505,37.2388,37.2835,215800.0
2010-11-24 14:15:00,50.07,50.11,50.03,50.09,96200.0,37.2835,37.3133,37.2537,37.2984,96200.0
2010-11-24 14:20:00,50.09,50.1,50.01,50.02,134400.0,37.2984,37.3058,37.2388,37.2463,134400.0
2010-11-24 14:25:00,50.02,50.06,50.02,50.05,109200.0,37.2463,37.276,37.2463,37.2686,109200.0
2010-11-24 14:30:00,50.05,50.07,50.01,50.05,96800.0,37.2686,37.2835,37.2388,37.2686,96800.0
2010-11-24 14:35:00,50.05,50.09,50.03,50.03,111000.0,37.2686,37.2984,37.2537,37.2537,111000.0
2010-11-24 14:40:00,50.04,50.13,50.04,50.12,91600.0,37.2612,37.3282,37.2612,37.3207,91600.0
2010-11-24 14:45:00,50.12,50.15,50.09,50.09,81200.0,37.3207,37.3431,37.2984,37.2984,81200.0
2010-11-24 14:50:00,50.1,50.15,50.09,50.13,61800.0,37.3058,37.3431,37.2984,37.3282,61800.0
2010-11-24 14:55:00,50.12,50.17,50.1,50.16,83800.0,37.3207,37.358,37.3058,37.3505,83800.0
2010-11-24 15:00:00,50.15,50.24,50.15,50.23,136000.0,37.3431,37.4101,37.3431,37.4026,136000.0
2010-11-24 15:05:00,50.23,50.24,50.19,50.22,115200.0,37.4026,37.4101,37.3728,37.3952,115200.0
2010-11-24 15:10:00,50.22,50.25,50.18,50.19,88200.0,37.3952,37.4175,37.3654,37.3728,88200.0
2010-11-24 15:15:00,50.19,50.22,50.16,50.22,98000.0,37.3728,37.3952,37.3505,37.3952,98000.0
2010-11-24 15:20:00,50.22,50.33,50.22,50.32,193600.0,37.3952,37.4771,37.3952,37.4696,193600.0
2010-11-24 15:25:00,50.32,50.32,50.22,50.25,101400.0,37.4696,37.4696,37.3952,37.4175,101400.0
2010-11-24 15:30:00,50.24,50.25,50.17,50.21,121800.0,37.4101,37.4175,37.358,37.3877,121800.0
2010-11-24 15:35:00,50.21,50.22,50.17,50.21,90800.0,37.3877,37.3952,37.358,37.3877,90800.0
2010-11-24 15:40:00,50.21,50.22,50.17,50.21,132600.0,37.3877,37.3952,37.358,37.3877,132600.0
2010-11-24 15:45:00,50.2,50.2,50.12,50.17,280000.0,37.3803,37.3803,37.3207,37.358,280000.0
2010-11-24 15:50:00,50.17,50.25,50.17,50.24,292200.0,37.358,37.4175,37.358,37.4101,292200.0
2010-11-24 15:55:00,50.24,50.36,50.23,50.36,425400.0,37.4101,37.4994,37.4026,37.4994,425400.0
2010-11-26 09:30:00,49.64,49.65,49.24,49.29,616400.0,36.9633,36.9707,36.6654,36.7027,616400.0
2010-11-26 09:35:00,49.29,49.43,49.18,49.18,403800.0,36.7027,36.8069,36.6208,36.6208,403800.0
2010-11-26 09:40:00,49.18,49.3,49.13,49.3,399400.0,36.6208,36.7101,36.5835,36.7101,399400.0
2010-11-26 09:45:00,49.29,49.32,49.19,49.29,295600.0,36.7027,36.725,36.6282,36.7027,295600.0
2010-11-26 09:50:00,49.29,49.49,49.29,49.43,309400.0,36.7027,36.8516,36.7027,36.8069,309400.0
2010-11-26 09:55:00,49.44,49.62,49.41,49.56,303600.0,36.8144,36.9484,36.792,36.9037,303600.0
2010-11-26 10:00:00,49.58,49.6,49.5,49.53,299600.0,36.9186,36.9335,36.8591,36.8814,299600.0
2010-11-26 10:05:00,49.52,49.52,49.42,49.47,190200.0,36.8739,36.8739,36.7995,36.8367,190200.0
2010-11-26 10:10:00,49.46,49.56,49.46,49.5,188800.0,36.8293,36.9037,36.8293,36.8591,188800.0
2010-11-26 10:15:00,49.5,49.5,49.33,49.38,258000.0,36.8591,36.8591,36.7325,36.7697,258000.0
2010-11-26 10:20:00,49.38,49.45,49.37,49.38,100200.0,36.7697,36.8218,36.7623,36.7697,100200.0
2010-11-26 10:25:00,49.38,49.4,49.31,49.33,135400.0,36.7697,36.7846,36.7176,36.7325,135400.0
2010-11-26 10:30:00,49.32,49.33,49.25,49.29,225400.0,36.725,36.7325,36.6729,36.7027,225400.0
2010-11-26 10:35:00,49.3,49.38,49.3,49.37,139800.0,36.7101,36.7697,36.7101,36.7623,139800.0
2010-11-26 10:40:00,49.37,49.4,49.3,49.3,152000.0,36.7623,36.7846,36.7101,36.7101,152000.0
2010-11-26 10:45:00,49.31,49.32,49.25,49.26,144000.0,36.7176,36.725,36.6729,36.6803,144000.0
2010-11-26 10:50:00,49.26,49.3,49.22,49.25,145000.0,36.6803,36.7101,36.6506,36.6729,145000.0
2010-11-26 10:55:00,49.25,49.27,49.23,49.24,107200.0,36.6729,36.6878,36.658,36.6654,107200.0
2010-11-26 11:00:00,49.24,49.29,49.21,49.27,151800.0,36.6654,36.7027,36.6431,36.6878,151800.0
2010-11-26 11:05:00,49.27,49.3,49.23,49.28,136400.0,36.6878,36.7101,36.658,36.6952,136400.0
2010-11-26 11:10:00,49.29,49.29,49.2,49.25,118200.0,36.7027,36.7027,36.6357,36.6729,118200.0
2010-11-26 11:15:00,49.25,49.27,49.18,49.19,160400.0,36.6729,36.6878,36.6208,36.6282,160400.0
2010-11-26 11:20:00,49.18,49.24,49.18,49.24,95200.0,36.6208,36.6654,36.6208,36.6654,95200.0
2010-11-26 11:25:00,49.24,49.24,49.15,49.19,145400.0,36.6654,36.6654,36.5984,36.6282,145400.0
2010-11-26 11:30:00,49.19,49.23,49.13,49.14,122200.0,36.6282,36.658,36.5835,36.591,122200.0
2010-11-26 11:35:00,49.15,49.17,49.07,49.08,225200.0,36.5984,36.6133,36.5389,36.5463,225200.0
2010-11-26 11:40:00,49.08,49.09,48.95,48.98,372400.0,36.5463,36.5538,36.4495,36.4718,372400.0
2010-11-26 11:45:00,48.98,49.07,48.91,49.05,338000.0,36.4718,36.5389,36.4197,36.524,338000.0
2010-11-26 11:50:00,49.04,49.05,48.93,48.97,224800.0,36.5165,36.524,36.4346,36.4644,224800.0
2010-11-26 11:55:00,48.96,49.04,48.91,49.02,183200.0,36.457,36.5165,36.4197,36.5016,183200.0
2010-11-26 12:00:00,49.02,49.05,48.9,48.98,206600.0,36.5016,36.524,36.4123,36.4718,206600.0
2010-11-26 12:05:00,48.99,49.13,48.98,49.12,268600.0,36.4793,36.5835,36.4718,36.5761,268600.0
2010-11-26 12:10:00,49.11,49.13,49.05,49.08,133000.0,36.5686,36.5835,36.524,36.5463,133000.0
2010-11-26 12:15:00,49.08,49.08,49.04,49.07,91400.0,36.5463,36.5463,36.5165,36.5389,91400.0
2010-11-26 12:20:00,49.08,49.11,49.07,49.07,105200.0,36.5463,36.5686,36.5389,36.5389,105200.0
2010-11-26 12:25:00,49.07,49.14,49.05,49.05,193000.0,36.5389,36.591,36.524,36.524,193000.0
2010-11-26 12:30:00,49.05,49.08,49.02,49.08,139000.0,36.524,36.5463,36.5016,36.5463,139000.0
2010-11-26 12:35:00,49.08,49.11,49.04,49.04,119600.0,36.5463,36.5686,36.5165,36.5165,119600.0
2010-11-26 12:40:00,49.05,49.08,49.02,49.04,119200.0,36.524,36.5463,36.5016,36.5165,119200.0
2010-11-26 12:45:00,49.04,49.11,49.04,49.05,199400.0,36.5165,36.5686,36.5165,36.524,199400.0
2010-11-26 12:50:00,49.05,49.06,49.01,49.01,332800.0,36.524,36.5314,36.4942,36.4942,332800.0
2010-11-26 12:55:00,49.01,49.05,48.95,48.99,559000.0,36.4942,36.524,36.4495,36.4793,559000.0
2010-11-29 09:30:00,48.73,48.84,48.33,48.49,713200.0,36.2857,36.3676,35.9878,36.107,713200.0
2010-11-29 09:35:00,48.49,48.51,48.29,48.34,390600.0,36.107,36.1219,35.9581,35.9953,390600.0
2010-11-29 09:40:00,48.32,48.67,48.25,48.62,531200.0,35.9804,36.241,35.9283,36.2038,531200.0
2010-11-29 09:45:00,48.62,48.62,48.35,48.35,277000.0,36.2038,36.2038,36.0027,36.0027,277000.0
2010-11-29 09:50:00,48.37,48.49,48.33,48.38,258600.0,36.0176,36.107,35.9878,36.0251,258600.0
2010-11-29 09:55:00,48.36,48.38,48.27,48.32,376600.0,36.0102,36.0251,35.9432,35.9804,376600.0
2010-11-29 10:00:00,48.34,48.4,48.18,48.2,531400.0,35.9953,36.04,35.8761,35.891,531400.0
2010-11-29 10:05:00,48.21,48.38,48.18,48.38,301600.0,35.8985,36.0251,35.8761,36.0251,301600.0
2010-11-29 10:10:00,48.38,48.46,48.34,48.43,337200.0,36.0251,36.0846,35.9953,36.0623,337200.0
2010-11-29 10:15:00,48.43,48.6,48.42,48.56,368000.0,36.0623,36.1889,36.0549,36.1591,368000.0
2010-11-29 10:20:00,48.57,48.57,48.47,48.54,191400.0,36.1665,36.1665,36.0921,36.1442,191400.0
2010-11-29 10:25:00,48.53,48.6,48.52,48.53,364800.0,36.1368,36.1889,36.1293,36.1368,364800.0
2010-11-29 10:30:00,48.53,48.77,48.51,48.74,467400.0,36.1368,36.3155,36.1219,36.2931,467400.0
2010-11-29 10:35:00,48.75,48.79,48.6,48.66,352200.0,36.3006,36.3304,36.1889,36.2336,352200.0
2010-11-29 10:40:00,48.7,48.74,48.62,48.71,223600.0,36.2634,36.2931,36.2038,36.2708,223600.0
2010-11-29 10:45:00,48.71,48.74,48.62,48.62,175400.0,36.2708,36.2931,36.2038,36.2038,175400.0
2010-11-29 10:50:00,48.63,48.68,48.58,48.59,130400.0,36.2112,36.2485,36.174,36.1814,130400.0
2010-11-29 10:55:00,48.59,48.63,48.51,48.6,161600.0,36.1814,36.2112,36.1219,36.1889,161600.0
2010-11-29 11:00:00,48.6,48.64,48.46,48.59,149800.0,36.1889,36.2187,36.0846,36.1814,149800.0
2010-11-29 11:05:00,48.59,48.69,48.52,48.65,162600.0,36.1814,36.2559,36.1293,36.2261,162600.0
2010-11-29 11:10:00,48.66,48.88,48.59,48.87,264000.0,36.2336,36.3974,36.1814,36.3899,264000.0
2010-11-29 11:15:00,48.86,48.95,48.81,48.9,540600.0,36.3825,36.4495,36.3453,36.4123,540600.0
2010-11-29 11:20:00,48.91,48.99,48.86,48.88,223600.0,36.4197,36.4793,36.3825,36.3974,223600.0
2010-11-29 11:25:00,48.88,49.22,48.87,49.19,535000.0,36.3974,36.6506,36.3899,36.6282,535000.0
2010-11-29 11:30:00,49.2,49.25,49.1,49.1,404800.0,36.6357,36.6729,36.5612,36.5612,404800.0
2010-11-29 11:35:00,49.1,49.21,49.07,49.13,161400.0,36.5612,36.6431,36.5389,36.5835,161400.0
2010-11-29 11:40:00,49.13,49.17,48.94,48.97,264800.0,36.5835,36.6133,36.4421,36.4644,264800.0
2010-11-29 11:45:00,48.97,49.12,48.97,49.02,185800.0,36.4644,36.5761,36.4644,36.5016,185800.0
2010-11-29 11:50:00,49.02,49.1,48.99,49.1,191600.0,36.5016,36.5612,36.4793,36.5612,191600.0
2010-11-29 11:55:00,49.1,49.21,49.08,49.2,145400.0,36.5612,36.6431,36.5463,36.6357,145400.0
2010-11-29 12:00:00,49.2,49.34,49.19,49.24,291200.0,36.6357,36.7399,36.6282,36.6654,291200.0
2010-11-29 12:05:00,49.24,49.46,49.24,49.42,418600.0,36.6654,36.8293,36.6654,36.7995,418600.0
2010-11-29 12:10:00,49.42,49.74,49.4,49.69,712400.0,36.7995,37.0378,36.7846,37.0005,712400.0
2010-11-29 12:15:00,49.69,49.9,49.65,49.88,589000.0,37.0005,37.1569,36.9707,37.142,589000.0
2010-11-29 12:20:00,49.88,50.04,49.82,49.87,559400.0,37.142,37.2612,37.0973,37.1346,559400.0
2010-11-29 12:25:00,49.87,49.87,49.77,49.8,241600.0,37.1346,37.1346,37.0601,37.0824,241600.0
2010-11-29 12:30:00,49.81,49.81,49.65,49.71,172400.0,37.0899,37.0899,36.9707,37.0154,172400.0
2010-11-29 12:35:00,49.71,49.85,49.69,49.83,152000.0,37.0154,37.1197,37.0005,37.1048,152000.0
2010-11-29 12:40:00,49.84,49.94,49.83,49.85,178400.0,37.1122,37.1867,37.1048,37.1197,178400.0
2010-11-29 12:45:00,49.86,49.9,49.69,49.69,262400.0,37.1271,37.1569,37.0005,37.0005,262400.0
2010-11-29 12:50:00,49.69,49.71,49.6,49.62,197000.0,37.0005,37.0154,36.9335,36.9484,197000.0
2010-11-29 12:55:00,49.62,49.71,49.6,49.65,263400.0,36.9484,37.0154,36.9335,36.9707,263400.0
2010-11-29 13:00:00,49.66,49.67,49.55,49.56,239000.0,36.9782,36.9856,36.8963,36.9037,239000.0
2010-11-29 13:05:00,49.55,49.58,49.41,49.5,406400.0,36.8963,36.9186,36.792,36.8591,406400.0
2010-11-29 13:10:00,49.51,49.52,49.42,49.45,152400.0,36.8665,36.8739,36.7995,36.8218,152400.0
2010-11-29 13:15:00,49.45,49.56,49.45,49.53,187200.0,36.8218,36.9037,36.8218,36.8814,187200.0
2010-11-29 13:20:00,49.52,49.54,49.42,49.42,149800.0,36.8739,36.8888,36.7995,36.7995,149800.0
2010-11-29 13:25:00,49.41,49.42,49.25,49.29,211800.0,36.792,36.7995,36.6729,36.7027,211800.0
2010-11-29 13:30:00,49.31,49.34,49.25,49.33,106400.0,36.7176,36.7399,36.6729,36.7325,106400.0
2010-11-29 13:35:00,49.32,49.44,49.32,49.34,190200.0,36.725,36.8144,36.725,36.7399,190200.0
2010-11-29 13:40:00,49.34,49.54,49.33,49.54,186400.0,36.7399,36.8888,36.7325,36.8888,186400.0
2010-11-29 13:45:00,49.54,49.61,49.52,49.61,148000.0,36.8888,36.941,36.8739,36.941,148000.0
2010-11-29 13:50:00,49.61,49.67,49.61,49.66,141600.0,36.941,36.9856,36.941,36.9782,141600.0
2010-11-29 13:55:00,49.66,49.66,49.54,49.6,182200.0,36.9782,36.9782,36.8888,36.9335,182200.0
2010-11-29 14:00:00,49.6,49.65,49.58,49.6,97400.0,36.9335,36.9707,36.9186,36.9335,97400.0
2010-11-29 14:05:00,49.59,49.65,49.55,49.63,93800.0,36.9261,36.9707,36.8963,36.9559,93800.0
2010-11-29 14:10:00,49.63,49.64,49.54,49.55,159400.0,36.9559,36.9633,36.8888,36.8963,159400.0
2010-11-29 14:15:00,49.54,49.65,49.52,49.64,161200.0,36.8888,36.9707,36.8739,36.9633,161200.0
2010-11-29 14:20:00,49.64,49.71,49.63,49.68,107200.0,36.9633,37.0154,36.9559,36.9931,107200.0
2010-11-29 14:25:00,49.67,49.82,49.6,49.79,250000.0,36.9856,37.0973,36.9335,37.075,250000.0
2010-11-29 14:30:00,49.8,49.9,49.77,49.83,202000.0,37.0824,37.1569,37.0601,37.1048,202000.0
2010-11-29 14:35:00,49.82,50.04,49.8,49.9,365200.0,37.0973,37.2612,37.0824,37.1569,365200.0
2010-11-29 14:40:00,49.9,49.9,49.83,49.84,225200.0,37.1569,37.1569,37.1048,37.1122,225200.0
2010-11-29 14:45:00,49.85,49.91,49.84,49.89,155200.0,37.1197,37.1643,37.1122,37.1495,155200.0
2010-11-29 14:50:00,49.89,49.93,49.87,49.9,156800.0,37.1495,37.1792,37.1346,37.1569,156800.0
2010-11-29 14:55:00,49.89,49.92,49.83,49.92,258400.0,37.1495,37.1718,37.1048,37.1718,258400.0
2010-11-29 15:00:00,49.92,49.99,49.9,49.96,247400.0,37.1718,37.2239,37.1569,37.2016,247400.0
2010-11-29 15:05:00,49.97,50.01,49.94,49.95,170600.0,37.209,37.2388,37.1867,37.1941,170600.0
2010-11-29 15:10:00,49.95,49.99,49.91,49.97,149000.0,37.1941,37.2239,37.1643,37.209,149000.0
2010-11-29 15:15:00,49.97,50.19,49.96,50.18,451800.0,37.209,37.3728,37.2016,37.3654,451800.0
2010-11-29 15:20:00,50.19,50.29,50.11,50.17,380800.0,37.3728,37.4473,37.3133,37.358,380800.0
2010-11-29 15:25:00,50.17,50.3,50.15,50.3,316000.0,37.358,37.4548,37.3431,37.4548,316000.0
2010-11-29 15:30:00,50.3,50.33,50.23,50.26,457600.0,37.4548,37.4771,37.4026,37.425,457600.0
2010-11-29 15:35:00,50.26,50.45,50.25,50.44,583800.0,37.425,37.5664,37.4175,37.559,583800.0
2010-11-29 15:40:00,50.45,50.52,50.38,50.52,757200.0,37.5664,37.6186,37.5143,37.6186,757200.0
2010-11-29 15:45:00,50.52,50.75,50.52,50.73,938200.0,37.6186,37.7898,37.6186,37.7749,938200.0
2010-11-29 15:50:00,50.73,50.8,50.68,50.71,1048200.0,37.7749,37.8271,37.7377,37.7601,1048200.0
2010-11-29 15:55:00,50.71,50.74,50.62,50.63,1415600.0,37.7601,37.7824,37.693,37.7005,1415600.0
2010-11-30 09:30:00,50.06,50.29,49.93,50.13,513400.0,37.276,37.4473,37.1792,37.3282,513400.0
2010-11-30 09:35:00,50.13,50.16,49.85,49.97,445800.0,37.3282,37.3505,37.1197,37.209,445800.0
2010-11-30 09:40:00,49.96,50.23,49.88,50.14,349000.0,37.2016,37.4026,37.142,37.3356,349000.0
2010-11-30 09:45:00,50.13,50.37,50.03,50.13,432200.0,37.3282,37.5069,37.2537,37.3282,432200.0
2010-11-30 09:50:00,50.13,50.2,49.96,50.09,301600.0,37.3282,37.3803,37.2016,37.2984,301600.0
2010-11-30 09:55:00,50.08,50.25,50.06,50.14,288400.0,37.2909,37.4175,37.276,37.3356,288400.0
2010-11-30 10:00:00,50.11,50.33,50.07,50.24,390000.0,37.3133,37.4771,37.2835,37.4101,390000.0
2010-11-30 10:05:00,50.24,50.31,50.13,50.2,317400.0,37.4101,37.4622,37.3282,37.3803,317400.0
2010-11-30 10:10:00,50.19,50.35,50.13,50.29,252800.0,37.3728,37.492,37.3282,37.4473,252800.0
2010-11-30 10:15:00,50.29,50.72,50.23,50.68,612200.0,37.4473,37.7675,37.4026,37.7377,612200.0
2010-11-30 10:20:00,50.68,50.83,50.58,50.78,600200.0,37.7377,37.8494,37.6633,37.8122,600200.0
2010-11-30 10:25:00,50.78,50.94,50.66,50.78,454800.0,37.8122,37.9313,37.7228,37.8122,454800.0
2010-11-30 10:30:00,50.79,50.8,50.66,50.72,489000.0,37.8196,37.8271,37.7228,37.7675,489000.0
2010-11-30 10:35:00,50.72,50.8,50.62,50.78,283000.0,37.7675,37.8271,37.693,37.8122,283000.0
2010-11-30 10:40:00,50.77,50.88,50.72,50.87,176000.0,37.8047,37.8866,37.7675,37.8792,176000.0
2010-11-30 10:45:00,50.85,50.85,50.57,50.68,360600.0,37.8643,37.8643,37.6558,37.7377,360600.0
2010-11-30 10:50:00,50.68,50.68,50.41,50.56,287200.0,37.7377,37.7377,37.5367,37.6484,287200.0
2010-11-30 10:55:00,50.56,50.78,50.55,50.77,222400.0,37.6484,37.8122,37.6409,37.8047,222400.0
2010-11-30 11:00:00,50.77,50.9,50.76,50.88,270400.0,37.8047,37.9015,37.7973,37.8866,270400.0
2010-11-30 11:05:00,50.85,50.87,50.76,50.84,217000.0,37.8643,37.8792,37.7973,37.8569,217000.0
2010-11-30 11:10:00,50.85,50.88,50.66,50.67,200800.0,37.8643,37.8866,37.7228,37.7303,200800.0
2010-11-30 11:15:00,50.66,50.82,50.59,50.8,159200.0,37.7228,37.842,37.6707,37.8271,159200.0
2010-11-30 11:20:00,50.78,50.79,50.68,50.71,135800.0,37.8122,37.8196,37.7377,37.7601,135800.0
2010-11-30 11:25:00,50.7,50.87,50.68,50.76,194200.0,37.7526,37.8792,37.7377,37.7973,194200.0
2010-11-30 11:30:00,50.77,50.83,50.67,50.72,118400.0,37.8047,37.8494,37.7303,37.7675,118400.0
2010-11-30 11:35:00,50.72,50.79,50.65,50.76,70600.0,37.7675,37.8196,37.7154,37.7973,70600.0
2010-11-30 11:40:00,50.76,50.88,50.72,50.84,172600.0,37.7973,37.8866,37.7675,37.8569,172600.0
2010-11-30 11:45:00,50.85,50.9,50.8,50.88,162600.0,37.8643,37.9015,37.8271,37.8866,162600.0
2010-11-30 11:50:00,50.88,50.91,50.74,50.8,202200.0,37.8866,37.909,37.7824,37.8271,202200.0
2010-11-30 11:55:00,50.8,50.94,50.76,50.85,237200.0,37.8271,37.9313,37.7973,37.8643,237200.0
2010-11-30 12:00:00,50.85,50.99,50.84,50.92,185200.0,37.8643,37.9685,37.8569,37.9164,185200.0
2010-11-30 12:05:00,50.93,51.0,50.83,50.9,291200.0,37.9239,37.976,37.8494,37.9015,291200.0
2010-11-30 12:10:00,50.91,50.99,50.91,50.98,254600.0,37.909,37.9685,37.909,37.9611,254600.0
2010-11-30 12:15:00,50.98,50.99,50.87,50.95,268000.0,37.9611,37.9685,37.8792,37.9388,268000.0
2010-11-30 12:20:00,50.96,51.09,50.95,51.01,459400.0,37.9462,38.043,37.9388,37.9834,459400.0
2010-11-30 12:25:00,51.02,51.09,50.97,51.0,98000.0,37.9909,38.043,37.9537,37.976,98000.0
2010-11-30 12:30:00,51.0,51.05,50.91,50.95,111600.0,37.976,38.0132,37.909,37.9388,111600.0
2010-11-30 12:35:00,50.93,51.05,50.91,51.03,193400.0,37.9239,38.0132,37.909,37.9983,193400.0
2010-11-30 12:40:00,51.05,51.15,50.97,51.15,230000.0,38.0132,38.0877,37.9537,38.0877,230000.0
2010-11-30 12:45:00,51.15,51.24,51.13,51.19,224200.0,38.0877,38.1547,38.0728,38.1175,224200.0
2010-11-30 12:50:00,51.2,51.4,51.19,51.38,376200.0,38.1249,38.2738,38.1175,38.259,376200.0
2010-11-30 12:55:00,51.37,51.41,51.28,51.38,238400.0,38.2515,38.2813,38.1845,38.259,238400.0
2010-11-30 13:00:00,51.35,51.49,51.3,51.44,414800.0,38.2366,38.3409,38.1994,38.3036,414800.0
2010-11-30 13:05:00,51.44,51.47,51.4,51.45,155000.0,38.3036,38.326,38.2738,38.3111,155000.0
2010-11-30 13:10:00,51.45,51.46,51.38,51.42,209200.0,38.3111,38.3185,38.259,38.2887,209200.0
2010-11-30 13:15:00,51.43,51.5,51.41,51.47,636000.0,38.2962,38.3483,38.2813,38.326,636000.0
2010-11-30 13:20:00,51.48,51.59,51.48,51.54,342400.0,38.3334,38.4153,38.3334,38.3781,342400.0
2010-11-30 13:25:00,51.54,51.57,51.29,51.35,305400.0,38.3781,38.4004,38.1919,38.2366,305400.0
2010-11-30 13:30:00,51.35,51.44,51.35,51.4,206400.0,38.2366,38.3036,38.2366,38.2738,206400.0
2010-11-30 13:35:00,51.4,51.48,51.38,51.43,112600.0,38.2738,38.3334,38.259,38.2962,112600.0
2010-11-30 13:40:00,51.43,51.46,51.18,51.19,229200.0,38.2962,38.3185,38.11,38.1175,229200.0
2010-11-30 13:45:00,51.18,51.3,51.18,51.29,235800.0,38.11,38.1994,38.11,38.1919,235800.0
2010-11-30 13:50:00,51.29,51.29,51.16,51.26,176000.0,38.1919,38.1919,38.0951,38.1696,176000.0
2010-11-30 13:55:00,51.26,51.37,51.26,51.32,184800.0,38.1696,38.2515,38.1696,38.2143,184800.0
2010-11-30 14:00:00,51.33,51.4,51.26,51.3,136000.0,38.2217,38.2738,38.1696,38.1994,136000.0
2010-11-30 14:05:00,51.3,51.42,51.27,51.38,120200.0,38.1994,38.2887,38.177,38.259,120200.0
2010-11-30 14:10:00,51.38,51.4,51.31,51.34,80800.0,38.259,38.2738,38.2068,38.2292,80800.0
2010-11-30 14:15:00,51.35,51.35,51.2,51.25,182800.0,38.2366,38.2366,38.1249,38.1622,182800.0
2010-11-30 14:20:00,51.25,51.32,51.19,51.19,114800.0,38.1622,38.2143,38.1175,38.1175,114800.0
2010-11-30 14:25:00,51.2,51.24,51.04,51.1,286600.0,38.1249,38.1547,38.0058,38.0505,286600.0
2010-11-30 14:30:00,51.1,51.15,51.01,51.01,149200.0,38.0505,38.0877,37.9834,37.9834,149200.0
2010-11-30 14:35:00,51.02,51.1,51.01,51.01,162400.0,37.9909,38.0505,37.9834,37.9834,162400.0
2010-11-30 14:40:00,51.01,51.02,50.93,51.01,215400.0,37.9834,37.9909,37.9239,37.9834,215400.0
2010-11-30 14:45:00,51.0,51.06,50.96,50.99,160600.0,37.976,38.0207,37.9462,37.9685,160600.0
2010-11-30 14:50:00,50.98,51.0,50.78,50.84,515600.0,37.9611,37.976,37.8122,37.8569,515600.0
2010-11-30 14:55:00,50.84,50.94,50.83,50.87,396400.0,37.8569,37.9313,37.8494,37.8792,396400.0
2010-11-30 15:00:00,50.86,50.89,50.81,50.86,357600.0,37.8717,37.8941,37.8345,37.8717,357600.0
2010-11-30 15:05:00,50.85,50.9,50.74,50.74,372000.0,37.8643,37.9015,37.7824,37.7824,372000.0
2010-11-30 15:10:00,50.75,50.82,50.73,50.8,247600.0,37.7898,37.842,37.7749,37.8271,247600.0
2010-11-30 15:15:00,50.8,50.86,50.74,50.83,271400.0,37.8271,37.8717,37.7824,37.8494,271400.0
2010-11-30 15:20:00,50.83,50.92,50.8,50.92,218800.0,37.8494,37.9164,37.8271,37.9164,218800.0
2010-11-30 15:25:00,50.92,50.94,50.83,50.85,198200.0,37.9164,37.9313,37.8494,37.8643,198200.0
2010-11-30 15:30:00,50.84,50.93,50.8,50.8,207600.0,37.8569,37.9239,37.8271,37.8271,207600.0
2010-11-30 15:35:00,50.8,50.82,50.73,50.73,228000.0,37.8271,37.842,37.7749,37.7749,228000.0
2010-11-30 15:40:00,50.73,50.73,50.58,50.66,337400.0,37.7749,37.7749,37.6633,37.7228,337400.0
2010-11-30 15:45:00,50.65,50.66,50.55,50.58,366000.0,37.7154,37.7228,37.6409,37.6633,366000.0
2010-11-30 15:50:00,50.58,50.77,50.51,50.7,439200.0,37.6633,37.8047,37.6111,37.7526,439200.0
2010-11-30 15:55:00,50.7,50.73,50.64,50.66,461400.0,37.7526,37.7749,37.7079,37.7228,461400.0
2010-12-01 09:30:00,52.07,52.39,52.0,52.33,951800.0,38.7727,39.011,38.7206,38.9663,951800.0
2010-12-01 09:35:00,52.33,52.35,52.06,52.06,409600.0,38.9663,38.9812,38.7653,38.7653,409600.0
2010-12-01 09:40:00,52.06,52.1,51.86,52.02,536600.0,38.7653,38.7951,38.6164,38.7355,536600.0
2010-12-01 09:45:00,52.02,52.15,51.9,51.95,324200.0,38.7355,38.8323,38.6462,38.6834,324200.0
2010-12-01 09:50:00,51.95,52.06,51.89,52.0,300000.0,38.6834,38.7653,38.6387,38.7206,300000.0
2010-12-01 09:55:00,52.02,52.17,52.01,52.04,230200.0,38.7355,38.8472,38.7281,38.7504,230200.0
2010-12-01 10:00:00,52.05,52.13,51.85,52.07,359000.0,38.7579,38.8174,38.6089,38.7727,359000.0
2010-12-01 10:05:00,52.09,52.09,51.72,51.72,403200.0,38.7876,38.7876,38.5121,38.5121,403200.0
2010-12-01 10:10:00,51.72,51.84,51.67,51.78,261800.0,38.5121,38.6015,38.4749,38.5568,261800.0
2010-12-01 10:15:00,51.79,51.9,51.77,51.84,191600.0,38.5642,38.6462,38.5494,38.6015,191600.0
2010-12-01 10:20:00,51.85,51.87,51.75,51.77,165600.0,38.6089,38.6238,38.5345,38.5494,165600.0
2010-12-01 10:25:00,51.77,51.8,51.55,51.56,253400.0,38.5494,38.5717,38.3855,38.393,253400.0
2010-12-01 10:30:00,51.55,51.69,51.52,51.63,342800.0,38.3855,38.4898,38.3632,38.4451,342800.0
2010-12-01 10:35:00,51.65,51.71,51.6,51.69,171200.0,38.46,38.5047,38.4228,38.4898,171200.0
2010-12-01 10:40:00,51.69,51.75,51.65,51.72,163600.0,38.4898,38.5345,38.46,38.5121,163600.0
2010-12-01 10:45:00,51.73,51.93,51.73,51.88,260600.0,38.5196,38.6685,38.5196,38.6313,260600.0
2010-12-01 10:50:00,51.88,51.96,51.83,51.87,165400.0,38.6313,38.6908,38.594,38.6238,165400.0
2010-12-01 10:55:00,51.87,51.98,51.86,51.88,155600.0,38.6238,38.7057,38.6164,38.6313,155600.0
2010-12-01 11:00:00,51.87,51.91,51.81,51.85,249400.0,38.6238,38.6536,38.5791,38.6089,249400.0
2010-12-01 11:05:00,51.83,51.89,51.77,51.87,110400.0,38.594,38.6387,38.5494,38.6238,110400.0
2010-12-01 11:10:00,51.87,51.98,51.87,51.95,126600.0,38.6238,38.7057,38.6238,38.6834,126600.0
2010-12-01 11:15:00,51.96,52.0,51.9,51.94,152400.0,38.6908,38.7206,38.6462,38.6759,152400.0
2010-12-01 11:20:00,51.96,51.99,51.88,51.94,113200.0,38.6908,38.7132,38.6313,38.6759,113200.0
2010-12-01 11:25:00,51.93,51.96,51.9,51.92,98600.0,38.6685,38.6908,38.6462,38.6611,98600.0
2010-12-01 11:30:00,51.92,51.95,51.89,51.93,115200.0,38.6611,38.6834,38.6387,38.6685,115200.0
2010-12-01 11:35:00,51.93,51.94,51.89,51.93,106400.0,38.6685,38.6759,38.6387,38.6685,106400.0
2010-12-01 11:40:00,51.93,51.94,51.86,51.92,122000.0,38.6685,38.6759,38.6164,38.6611,122000.0
2010-12-01 11:45:00,51.91,51.94,51.85,51.93,79600.0,38.6536,38.6759,38.6089,38.6685,79600.0
2010-12-01 11:50:00,51.93,52.17,51.93,52.15,331000.0,38.6685,38.8472,38.6685,38.8323,331000.0
2010-12-01 11:55:00,52.13,52.27,52.13,52.17,323400.0,38.8174,38.9217,38.8174,38.8472,323400.0
2010-12-01 12:00:00,52.17,52.25,52.13,52.18,237600.0,38.8472,38.9068,38.8174,38.8547,237600.0
2010-12-01 12:05:00,52.17,52.33,52.17,52.32,271800.0,38.8472,38.9663,38.8472,38.9589,271800.0
2010-12-01 12:10:00,52.31,52.34,52.23,52.24,182200.0,38.9515,38.9738,38.8919,38.8993,182200.0
2010-12-01 12:15:00,52.23,52.23,52.1,52.13,175000.0,38.8919,38.8919,38.7951,38.8174,175000.0
2010-12-01 12:20:00,52.13,52.23,52.08,52.14,135000.0,38.8174,38.8919,38.7802,38.8249,135000.0
2010-12-01 12:25:00,52.13,52.21,52.05,52.2,168200.0,38.8174,38.877,38.7579,38.8695,168200.0
2010-12-01 12:30:00,52.2,52.3,52.19,52.28,213200.0,38.8695,38.944,38.8621,38.9291,213200.0
2010-12-01 12:35:00,52.29,52.34,52.23,52.24,414800.0,38.9366,38.9738,38.8919,38.8993,414800.0
2010-12-01 12:40:00,52.23,52.27,52.15,52.15,261000.0,38.8919,38.9217,38.8323,38.8323,261000.0
2010-12-01 12:45:00,52.15,52.21,52.1,52.18,106400.0,38.8323,38.877,38.7951,38.8547,106400.0
2010-12-01 12:50:00,52.18,52.26,52.14,52.26,130400.0,38.8547,38.9142,38.8249,38.9142,130400.0
2010-12-01 12:55:00,52.26,52.31,52.21,52.3,131000.0,38.9142,38.9515,38.877,38.944,131000.0
2010-12-01 13:00:00,52.31,52.36,52.29,52.36,216600.0,38.9515,38.9887,38.9366,38.9887,216600.0
2010-12-01 13:05:00,52.35,52.39,52.29,52.3,165800.0,38.9812,39.011,38.9366,38.944,165800.0
2010-12-01 13:10:00,52.3,52.38,52.29,52.35,120800.0,38.944,39.0036,38.9366,38.9812,120800.0
2010-12-01 13:15:00,52.36,52.38,52.21,52.22,348400.0,38.9887,39.0036,38.877,38.8844,348400.0
2010-12-01 13:20:00,52.21,52.32,52.15,52.26,225800.0,38.877,38.9589,38.8323,38.9142,225800.0
2010-12-01 13:25:00,52.26,52.27,52.17,52.2,158000.0,38.9142,38.9217,38.8472,38.8695,158000.0
2010-12-01 13:30:00,52.19,52.29,52.19,52.24,177200.0,38.8621,38.9366,38.8621,38.8993,177200.0
2010-12-01 13:35:00,52.23,52.35,52.22,52.34,150600.0,38.8919,38.9812,38.8844,38.9738,150600.0
2010-12-01 13:40:00,52.35,52.35,52.23,52.29,152000.0,38.9812,38.9812,38.8919,38.9366,152000.0
2010-12-01 13:45:00,52.29,52.3,52.26,52.28,88400.0,38.9366,38.944,38.9142,38.9291,88400.0
2010-12-01 13:50:00,52.27,52.3,52.25,52.26,52200.0,38.9217,38.944,38.9068,38.9142,52200.0
2010-12-01 13:55:00,52.27,52.3,52.25,52.29,116200.0,38.9217,38.944,38.9068,38.9366,116200.0
2010-12-01 14:00:00,52.3,52.33,52.26,52.32,201800.0,38.944,38.9663,38.9142,38.9589,201800.0
2010-12-01 14:05:00,52.32,52.33,52.24,52.29,142400.0,38.9589,38.9663,38.8993,38.9366,142400.0
2010-12-01 14:10:00,52.29,52.43,52.29,52.4,217000.0,38.9366,39.0408,38.9366,39.0185,217000.0
2010-12-01 14:15:00,52.4,52.43,52.34,52.43,139800.0,39.0185,39.0408,38.9738,39.0408,139800.0
2010-12-01 14:20:00,52.43,52.44,52.38,52.4,161600.0,39.0408,39.0483,39.0036,39.0185,161600.0
2010-12-01 14:25:00,52.39,52.44,52.32,52.36,125200.0,39.011,39.0483,38.9589,38.9887,125200.0
2010-12-01 14:30:00,52.38,52.45,52.37,52.44,156000.0,39.0036,39.0557,38.9961,39.0483,156000.0
2010-12-01 14:35:00,52.44,52.45,52.38,52.38,215200.0,39.0483,39.0557,39.0036,39.0036,215200.0
2010-12-01 14:40:00,52.38,52.45,52.36,52.43,196800.0,39.0036,39.0557,38.9887,39.0408,196800.0
2010-12-01 14:45:00,52.44,52.45,52.38,52.43,217600.0,39.0483,39.0557,39.0036,39.0408,217600.0
2010-12-01 14:50:00,52.44,52.47,52.42,52.46,142600.0,39.0483,39.0706,39.0334,39.0631,142600.0
2010-12-01 14:55:00,52.46,52.49,52.44,52.47,193200.0,39.0631,39.0855,39.0483,39.0706,193200.0
2010-12-01 15:00:00,52.46,52.48,52.4,52.42,143200.0,39.0631,39.078,39.0185,39.0334,143200.0
2010-12-01 15:05:00,52.42,52.48,52.41,52.46,178000.0,39.0334,39.078,39.0259,39.0631,178000.0
2010-12-01 15:10:00,52.47,52.5,52.46,52.49,224200.0,39.0706,39.0929,39.0631,39.0855,224200.0
2010-12-01 15:15:00,52.49,52.49,52.46,52.47,150600.0,39.0855,39.0855,39.0631,39.0706,150600.0
2010-12-01 15:20:00,52.47,52.52,52.45,52.49,461800.0,39.0706,39.1078,39.0557,39.0855,461800.0
2010-12-01 15:25:00,52.5,52.66,52.49,52.63,553200.0,39.0929,39.2121,39.0855,39.1897,553200.0
2010-12-01 15:30:00,52.63,52.67,52.62,52.65,354200.0,39.1897,39.2195,39.1823,39.2046,354200.0
2010-12-01 15:35:00,52.65,52.69,52.6,52.69,322000.0,39.2046,39.2344,39.1674,39.2344,322000.0
2010-12-01 15:40:00,52.68,52.75,52.67,52.67,518400.0,39.227,39.2791,39.2195,39.2195,518400.0
2010-12-01 15:45:00,52.68,52.72,52.57,52.64,628600.0,39.227,39.2568,39.1451,39.1972,628600.0
2010-12-01 15:50:00,52.65,52.68,52.6,52.62,606000.0,39.2046,39.227,39.1674,39.1823,606000.0
2010-12-01 15:55:00,52.62,52.79,52.59,52.73,918000.0,39.1823,39.3089,39.16,39.2642,918000.0
2010-12-02 09:30:00,52.77,53.0,52.75,52.99,662000.0,39.294,39.4652,39.2791,39.4578,662000.0
2010-12-02 09:35:00,52.99,53.24,52.96,53.23,488600.0,39.4578,39.644,39.4355,39.6365,488600.0
2010-12-02 09:40:00,53.23,53.57,53.23,53.49,935600.0,39.6365,39.8897,39.6365,39.8301,935600.0
2010-12-02 09:45:00,53.48,53.71,53.48,53.66,608000.0,39.8227,39.9939,39.8227,39.9567,608000.0
2010-12-02 09:50:00,53.65,53.79,53.61,53.68,790600.0,39.9493,40.0535,39.9195,39.9716,790600.0
2010-12-02 09:55:00,53.67,53.82,53.63,53.76,561000.0,39.9641,40.0758,39.9344,40.0312,561000.0
2010-12-02 10:00:00,53.79,53.85,53.63,53.68,453000.0,40.0535,40.0982,39.9344,39.9716,453000.0
2010-12-02 10:05:00,53.68,53.99,53.68,53.82,604600.0,39.9716,40.2024,39.9716,40.0758,604600.0
2010-12-02 10:10:00,53.82,53.95,53.81,53.92,263400.0,40.0758,40.1726,40.0684,40.1503,263400.0
2010-12-02 10:15:00,53.92,53.99,53.88,53.88,298600.0,40.1503,40.2024,40.1205,40.1205,298600.0
2010-12-02 10:20:00,53.88,53.94,53.74,53.77,388600.0,40.1205,40.1652,40.0163,40.0386,388600.0
2010-12-02 10:25:00,53.79,53.91,53.71,53.8,303400.0,40.0535,40.1429,39.9939,40.061,303400.0
2010-12-02 10:30:00,53.81,53.88,53.73,53.79,249000.0,40.0684,40.1205,40.0088,40.0535,249000.0
2010-12-02 10:35:00,53.77,53.77,53.57,53.6,381000.0,40.0386,40.0386,39.8897,39.912,381000.0
2010-12-02 10:40:00,53.59,53.66,53.54,53.57,224800.0,39.9046,39.9567,39.8673,39.8897,224800.0
2010-12-02 10:45:00,53.57,53.6,53.47,53.59,478200.0,39.8897,39.912,39.8152,39.9046,478200.0
2010-12-02 10:50:00,53.59,53.74,53.58,53.71,365200.0,39.9046,40.0163,39.8971,39.9939,365200.0
2010-12-02 10:55:00,53.71,53.92,53.63,53.88,599400.0,39.9939,40.1503,39.9344,40.1205,599400.0
2010-12-02 11:00:00,53.88,53.9,53.78,53.85,168200.0,40.1205,40.1354,40.0461,40.0982,168200.0
2010-12-02 11:05:00,53.85,53.92,53.78,53.9,225800.0,40.0982,40.1503,40.0461,40.1354,225800.0
2010-12-02 11:10:00,53.89,53.9,53.78,53.8,240000.0,40.128,40.1354,40.0461,40.061,240000.0
2010-12-02 11:15:00,53.8,53.81,53.63,53.74,264600.0,40.061,40.0684,39.9344,40.0163,264600.0
2010-12-02 11:20:00,53.74,53.85,53.72,53.85,163400.0,40.0163,40.0982,40.0014,40.0982,163400.0
2010-12-02 11:25:00,53.85,53.88,53.77,53.87,158400.0,40.0982,40.1205,40.0386,40.1131,158400.0
2010-12-02 11:30:00,53.87,53.92,53.85,53.9,193400.0,40.1131,40.1503,40.0982,40.1354,193400.0
2010-12-02 11:35:00,53.91,53.94,53.86,53.88,143400.0,40.1429,40.1652,40.1056,40.1205,143400.0
2010-12-02 11:40:00,53.88,53.91,53.77,53.8,207800.0,40.1205,40.1429,40.0386,40.061,207800.0
2010-12-02 11:45:00,53.8,53.9,53.79,53.88,147200.0,40.061,40.1354,40.0535,40.1205,147200.0
2010-12-02 11:50:00,53.88,53.91,53.85,53.85,154800.0,40.1205,40.1429,40.0982,40.0982,154800.0
2010-12-02 11:55:00,53.85,53.87,53.76,53.77,131400.0,40.0982,40.1131,40.0312,40.0386,131400.0
2010-12-02 12:00:00,53.78,53.8,53.7,53.71,216600.0,40.0461,40.061,39.9865,39.9939,216600.0
2010-12-02 12:05:00,53.71,53.74,53.65,53.67,121200.0,39.9939,40.0163,39.9493,39.9641,121200.0
2010-12-02 12:10:00,53.68,53.84,53.68,53.8,116200.0,39.9716,40.0907,39.9716,40.061,116200.0
2010-12-02 12:15:00,53.81,53.9,53.8,53.81,136800.0,40.0684,40.1354,40.061,40.0684,136800.0
2010-12-02 12:20:00,53.82,53.84,53.73,53.76,112200.0,40.0758,40.0907,40.0088,40.0312,112200.0
2010-12-02 12:25:00,53.76,53.77,53.72,53.75,111200.0,40.0312,40.0386,40.0014,40.0237,111200.0
2010-12-02 12:30:00,53.75,53.82,53.74,53.82,185800.0,40.0237,40.0758,40.0163,40.0758,185800.0
2010-12-02 12:35:00,53.82,53.9,53.79,53.88,154200.0,40.0758,40.1354,40.0535,40.1205,154200.0
2010-12-02 12:40:00,53.88,53.98,53.88,53.96,264200.0,40.1205,40.195,40.1205,40.1801,264200.0
2010-12-02 12:45:00,53.96,54.11,53.96,54.02,695400.0,40.1801,40.2918,40.1801,40.2248,695400.0
2010-12-02 12:50:00,54.02,54.13,53.97,54.08,348600.0,40.2248,40.3067,40.1875,40.2694,348600.0
2010-12-02 12:55:00,54.08,54.08,53.83,53.85,304000.0,40.2694,40.2694,40.0833,40.0982,304000.0
2010-12-02 13:00:00,53.86,53.92,53.75,53.83,252000.0,40.1056,40.1503,40.0237,40.0833,252000.0
2010-12-02 13:05:00,53.82,53.89,53.82,53.89,141200.0,40.0758,40.128,40.0758,40.128,141200.0
2010-12-02 13:10:00,53.88,53.88,53.69,53.77,631800.0,40.1205,40.1205,39.979,40.0386,631800.0
2010-12-02 13:15:00,53.77,53.78,53.69,53.74,91000.0,40.0386,40.0461,39.979,40.0163,91000.0
2010-12-02 13:20:00,53.74,53.88,53.74,53.77,136400.0,40.0163,40.1205,40.0163,40.0386,136400.0
2010-12-02 13:25:00,53.77,53.77,53.6,53.72,253000.0,40.0386,40.0386,39.912,40.0014,253000.0
2010-12-02 13:30:00,53.74,53.79,53.67,53.73,214200.0,40.0163,40.0535,39.9641,40.0088,214200.0
2010-12-02 13:35:00,53.73,53.74,53.67,53.69,58200.0,40.0088,40.0163,39.9641,39.979,58200.0
2010-12-02 13:40:00,53.69,53.73,53.6,53.62,88200.0,39.979,40.0088,39.912,39.9269,88200.0
2010-12-02 13:45:00,53.62,53.66,53.58,53.63,98000.0,39.9269,39.9567,39.8971,39.9344,98000.0
2010-12-02 13:50:00,53.63,53.7,53.62,53.69,82800.0,39.9344,39.9865,39.9269,39.979,82800.0
2010-12-02 13:55:00,53.7,53.74,53.62,53.66,93800.0,39.9865,40.0163,39.9269,39.9567,93800.0
2010-12-02 14:00:00,53.66,53.77,53.65,53.74,136400.0,39.9567,40.0386,39.9493,40.0163,136400.0
2010-12-02 14:05:00,53.74,53.88,53.73,53.88,163400.0,40.0163,40.1205,40.0088,40.1205,163400.0
2010-12-02 14:10:00,53.87,54.01,53.85,54.01,297400.0,40.1131,40.2173,40.0982,40.2173,297400.0
2010-12-02 14:15:00,54.0,54.1,53.94,53.99,339800.0,40.2099,40.2843,40.1652,40.2024,339800.0
2010-12-02 14:20:00,53.99,54.1,53.96,54.01,154000.0,40.2024,40.2843,40.1801,40.2173,154000.0
2010-12-02 14:25:00,54.01,54.07,53.97,54.03,101600.0,40.2173,40.262,40.1875,40.2322,101600.0
2010-12-02 14:30:00,54.03,54.08,54.02,54.07,154000.0,40.2322,40.2694,40.2248,40.262,154000.0
2010-12-02 14:35:00,54.07,54.09,54.05,54.07,150400.0,40.262,40.2769,40.2471,40.262,150400.0
2010-12-02 14:40:00,54.07,54.08,53.97,53.98,139800.0,40.262,40.2694,40.1875,40.195,139800.0
2010-12-02 14:45:00,53.98,54.08,53.97,54.06,156600.0,40.195,40.2694,40.1875,40.2546,156600.0
2010-12-02 14:50:00,54.07,54.09,53.99,54.0,161000.0,40.262,40.2769,40.2024,40.2099,161000.0
2010-12-02 14:55:00,54.0,54.02,53.76,53.77,365600.0,40.2099,40.2248,40.0312,40.0386,365600.0
2010-12-02 15:00:00,53.77,53.83,53.67,53.69,332600.0,40.0386,40.0833,39.9641,39.979,332600.0
2010-12-02 15:05:00,53.7,53.82,53.66,53.8,327200.0,39.9865,40.0758,39.9567,40.061,327200.0
2010-12-02 15:10:00,53.8,53.87,53.76,53.82,118400.0,40.061,40.1131,40.0312,40.0758,118400.0
2010-12-02 15:15:00,53.82,53.84,53.74,53.74,134000.0,40.0758,40.0907,40.0163,40.0163,134000.0
2010-12-02 15:20:00,53.73,53.77,53.71,53.76,128200.0,40.0088,40.0386,39.9939,40.0312,128200.0
2010-12-02 15:25:00,53.76,53.77,53.68,53.77,168200.0,40.0312,40.0386,39.9716,40.0386,168200.0
2010-12-02 15:30:00,53.77,53.88,53.77,53.87,218000.0,40.0386,40.1205,40.0386,40.1131,218000.0
2010-12-02 15:35:00,53.86,53.87,53.83,53.84,197400.0,40.1056,40.1131,40.0833,40.0907,197400.0
2010-12-02 15:40:00,53.84,53.84,53.73,53.76,307000.0,40.0907,40.0907,40.0088,40.0312,307000.0
2010-12-02 15:45:00,53.76,53.83,53.74,53.8,293200.0,40.0312,40.0833,40.0163,40.061,293200.0
2010-12-02 15:50:00,53.81,53.9,53.8,53.81,421600.0,40.0684,40.1354,40.061,40.0684,421600.0
2010-12-02 15:55:00,53.81,53.88,53.76,53.85,690000.0,40.0684,40.1205,40.0312,40.0982,690000.0
2010-12-03 09:30:00,53.44,54.2,53.44,54.02,835000.0,39.7929,40.3588,39.7929,40.2248,835000.0
2010-12-03 09:35:00,54.02,54.47,54.02,54.46,627600.0,40.2248,40.5599,40.2248,40.5524,627600.0
2010-12-03 09:40:00,54.46,54.64,54.34,54.43,726600.0,40.5524,40.6864,40.463,40.5301,726600.0
2010-12-03 09:45:00,54.46,54.57,54.27,54.45,342600.0,40.5524,40.6343,40.4109,40.545,342600.0
2010-12-03 09:50:00,54.44,54.48,54.13,54.13,405600.0,40.5375,40.5673,40.3067,40.3067,405600.0
2010-12-03 09:55:00,54.15,54.29,54.06,54.24,323600.0,40.3216,40.4258,40.2546,40.3886,323600.0
2010-12-03 10:00:00,54.23,54.42,54.1,54.19,438200.0,40.3811,40.5226,40.2843,40.3514,438200.0
2010-12-03 10:05:00,54.18,54.41,54.18,54.29,325400.0,40.3439,40.5152,40.3439,40.4258,325400.0
2010-12-03 10:10:00,54.26,54.33,54.15,54.25,275000.0,40.4035,40.4556,40.3216,40.396,275000.0
2010-12-03 10:15:00,54.23,54.27,54.08,54.27,199800.0,40.3811,40.4109,40.2694,40.4109,199800.0
2010-12-03 10:20:00,54.27,54.29,54.13,54.24,185200.0,40.4109,40.4258,40.3067,40.3886,185200.0
2010-12-03 10:25:00,54.24,54.35,54.16,54.31,156600.0,40.3886,40.4705,40.329,40.4407,156600.0
2010-12-03 10:30:00,54.33,54.5,54.31,54.49,281400.0,40.4556,40.5822,40.4407,40.5747,281400.0
2010-12-03 10:35:00,54.5,54.6,54.42,54.57,328400.0,40.5822,40.6567,40.5226,40.6343,328400.0
2010-12-03 10:40:00,54.57,54.62,54.5,54.56,266000.0,40.6343,40.6715,40.5822,40.6269,266000.0
2010-12-03 10:45:00,54.57,54.63,54.47,54.48,206200.0,40.6343,40.679,40.5599,40.5673,206200.0
2010-12-03 10:50:00,54.48,54.7,54.47,54.68,218400.0,40.5673,40.7311,40.5599,40.7162,218400.0
2010-12-03 10:55:00,54.67,54.72,54.61,54.68,183000.0,40.7088,40.746,40.6641,40.7162,183000.0
2010-12-03 11:00:00,54.68,54.69,54.48,54.53,224800.0,40.7162,40.7237,40.5673,40.6045,224800.0
2010-12-03 11:05:00,54.55,54.62,54.52,54.6,119800.0,40.6194,40.6715,40.5971,40.6567,119800.0
2010-12-03 11:10:00,54.62,54.63,54.48,54.5,178800.0,40.6715,40.679,40.5673,40.5822,178800.0
2010-12-03 11:15:00,54.49,54.55,54.45,54.52,176000.0,40.5747,40.6194,40.545,40.5971,176000.0
2010-12-03 11:20:00,54.53,54.59,54.49,54.51,146800.0,40.6045,40.6492,40.5747,40.5896,146800.0
2010-12-03 11:25:00,54.52,54.54,54.4,54.41,168000.0,40.5971,40.612,40.5077,40.5152,168000.0
2010-12-03 11:30:00,54.4,54.42,54.29,54.29,243800.0,40.5077,40.5226,40.4258,40.4258,243800.0
2010-12-03 11:35:00,54.29,54.29,54.15,54.25,221000.0,40.4258,40.4258,40.3216,40.396,221000.0
2010-12-03 11:40:00,54.27,54.41,54.27,54.4,147000.0,40.4109,40.5152,40.4109,40.5077,147000.0
2010-12-03 11:45:00,54.4,54.49,54.32,54.39,179600.0,40.5077,40.5747,40.4482,40.5003,179600.0
2010-12-03 11:50:00,54.4,54.43,54.15,54.17,185400.0,40.5077,40.5301,40.3216,40.3365,185400.0
2010-12-03 11:55:00,54.17,54.27,54.17,54.23,130600.0,40.3365,40.4109,40.3365,40.3811,130600.0
2010-12-03 12:00:00,54.23,54.28,54.18,54.22,159600.0,40.3811,40.4184,40.3439,40.3737,159600.0
2010-12-03 12:05:00,54.23,54.26,54.15,54.19,133800.0,40.3811,40.4035,40.3216,40.3514,133800.0
2010-12-03 12:10:00,54.2,54.27,54.13,54.13,143400.0,40.3588,40.4109,40.3067,40.3067,143400.0
2010-12-03 12:15:00,54.14,54.14,54.05,54.1,216200.0,40.3141,40.3141,40.2471,40.2843,216200.0
2010-12-03 12:20:00,54.09,54.12,53.93,54.04,246800.0,40.2769,40.2992,40.1578,40.2397,246800.0
2010-12-03 12:25:00,54.05,54.07,53.94,53.98,130400.0,40.2471,40.262,40.1652,40.195,130400.0
2010-12-03 12:30:00,53.98,54.04,53.9,54.01,236600.0,40.195,40.2397,40.1354,40.2173,236600.0
2010-12-03 12:35:00,54.01,54.1,53.93,54.04,186800.0,40.2173,40.2843,40.1578,40.2397,186800.0
2010-12-03 12:40:00,54.03,54.08,54.0,54.02,209400.0,40.2322,40.2694,40.2099,40.2248,209400.0
2010-12-03 12:45:00,54.02,54.11,53.97,54.11,142800.0,40.2248,40.2918,40.1875,40.2918,142800.0
2010-12-03 12:50:00,54.11,54.19,54.1,54.17,88000.0,40.2918,40.3514,40.2843,40.3365,88000.0
2010-12-03 12:55:00,54.17,54.26,54.13,54.18,148400.0,40.3365,40.4035,40.3067,40.3439,148400.0
2010-12-03 13:00:00,54.17,54.27,54.16,54.26,114800.0,40.3365,40.4109,40.329,40.4035,114800.0
2010-12-03 13:05:00,54.26,54.31,54.24,54.29,239800.0,40.4035,40.4407,40.3886,40.4258,239800.0
2010-12-03 13:10:00,54.29,54.41,54.27,54.36,201400.0,40.4258,40.5152,40.4109,40.4779,201400.0
2010-12-03 13:15:00,54.36,54.37,54.31,54.32,91600.0,40.4779,40.4854,40.4407,40.4482,91600.0
2010-12-03 13:20:00,54.31,54.37,54.28,54.35,82400.0,40.4407,40.4854,40.4184,40.4705,82400.0
2010-12-03 13:25:00,54.37,54.4,54.23,54.24,85000.0,40.4854,40.5077,40.3811,40.3886,85000.0
2010-12-03 13:30:00,54.23,54.27,54.16,54.17,146600.0,40.3811,40.4109,40.329,40.3365,146600.0
2010-12-03 13:35:00,54.17,54.19,54.14,54.17,139000.0,40.3365,40.3514,40.3141,40.3365,139000.0
2010-12-03 13:40:00,54.16,54.3,54.14,54.27,115200.0,40.329,40.4333,40.3141,40.4109,115200.0
2010-12-03 13:45:00,54.26,54.29,54.22,54.26,105000.0,40.4035,40.4258,40.3737,40.4035,105000.0
2010-12-03 13:50:00,54.27,54.32,54.26,54.27,69200.0,40.4109,40.4482,40.4035,40.4109,69200.0
2010-12-03 13:55:00,54.27,54.35,54.24,54.33,55600.0,40.4109,40.4705,40.3886,40.4556,55600.0
2010-12-03 14:00:00,54.34,54.4,54.34,54.35,119800.0,40.463,40.5077,40.463,40.4705,119800.0
2010-12-03 14:05:00,54.35,54.37,54.24,54.29,128800.0,40.4705,40.4854,40.3886,40.4258,128800.0
2010-12-03 14:10:00,54.29,54.35,54.25,54.26,98000.0,40.4258,40.4705,40.396,40.4035,98000.0
2010-12-03 14:15:00,54.27,54.32,54.24,54.3,44800.0,40.4109,40.4482,40.3886,40.4333,44800.0
2010-12-03 14:20:00,54.3,54.3,54.11,54.13,178600.0,40.4333,40.4333,40.2918,40.3067,178600.0
2010-12-03 14:25:00,54.14,54.21,54.1,54.2,173800.0,40.3141,40.3662,40.2843,40.3588,173800.0
2010-12-03 14:30:00,54.2,54.24,54.15,54.2,126800.0,40.3588,40.3886,40.3216,40.3588,126800.0
2010-12-03 14:35:00,54.21,54.27,54.21,54.24,91800.0,40.3662,40.4109,40.3662,40.3886,91800.0
2010-12-03 14:40:00,54.24,54.38,54.21,54.35,165800.0,40.3886,40.4928,40.3662,40.4705,165800.0
2010-12-03 14:45:00,54.35,54.35,54.26,54.28,91000.0,40.4705,40.4705,40.4035,40.4184,91000.0
2010-12-03 14:50:00,54.27,54.28,54.22,54.25,89000.0,40.4109,40.4184,40.3737,40.396,89000.0
2010-12-03 14:55:00,54.24,54.35,54.19,54.34,103800.0,40.3886,40.4705,40.3514,40.463,103800.0
2010-12-03 15:00:00,54.34,54.38,54.3,54.3,178600.0,40.463,40.4928,40.4333,40.4333,178600.0
2010-12-03 15:05:00,54.29,54.35,54.26,54.31,124800.0,40.4258,40.4705,40.4035,40.4407,124800.0
2010-12-03 15:10:00,54.3,54.33,54.25,54.29,109600.0,40.4333,40.4556,40.396,40.4258,109600.0
2010-12-03 15:15:00,54.28,54.35,54.27,54.33,126800.0,40.4184,40.4705,40.4109,40.4556,126800.0
2010-12-03 15:20:00,54.32,54.4,54.31,54.38,174400.0,40.4482,40.5077,40.4407,40.4928,174400.0
2010-12-03 15:25:00,54.38,54.4,54.35,54.4,94200.0,40.4928,40.5077,40.4705,40.5077,94200.0
2010-12-03 15:30:00,54.4,54.43,54.31,54.33,202600.0,40.5077,40.5301,40.4407,40.4556,202600.0
2010-12-03 15:35:00,54.34,54.49,54.34,54.45,267600.0,40.463,40.5747,40.463,40.545,267600.0
2010-12-03 15:40:00,54.44,54.49,54.36,54.44,208400.0,40.5375,40.5747,40.4779,40.5375,208400.0
2010-12-03 15:45:00,54.44,54.58,54.44,54.56,396200.0,40.5375,40.6418,40.5375,40.6269,396200.0
2010-12-03 15:50:00,54.56,54.59,54.51,54.51,331600.0,40.6269,40.6492,40.5896,40.5896,331600.0
2010-12-03 15:55:00,54.51,54.58,54.44,54.48,714400.0,40.5896,40.6418,40.5375,40.5673,714400.0
2010-12-06 09:30:00,54.52,54.91,54.48,54.85,591400.0,40.5971,40.8875,40.5673,40.8428,591400.0
2010-12-06 09:35:00,54.81,55.33,54.79,55.24,739400.0,40.813,41.2002,40.7981,41.1332,739400.0
2010-12-06 09:40:00,55.24,55.33,55.09,55.18,487800.0,41.1332,41.2002,41.0215,41.0885,487800.0
2010-12-06 09:45:00,55.16,55.24,55.1,55.2,284800.0,41.0736,41.1332,41.029,41.1034,284800.0
2010-12-06 09:50:00,55.2,55.37,55.19,55.27,348000.0,41.1034,41.23,41.096,41.1556,348000.0
2010-12-06 09:55:00,55.27,55.57,55.27,55.56,621800.0,41.1556,41.3789,41.1556,41.3715,621800.0
2010-12-06 10:00:00,55.55,55.73,55.55,55.66,586800.0,41.364,41.4981,41.364,41.446,586800.0
2010-12-06 10:05:00,55.66,55.8,55.56,55.57,553000.0,41.446,41.5502,41.3715,41.3789,553000.0
2010-12-06 10:10:00,55.57,55.66,55.5,55.57,470000.0,41.3789,41.446,41.3268,41.3789,470000.0
2010-12-06 10:15:00,55.57,55.85,55.56,55.8,484400.0,41.3789,41.5874,41.3715,41.5502,484400.0
2010-12-06 10:20:00,55.79,55.95,55.72,55.92,422000.0,41.5428,41.6619,41.4906,41.6396,422000.0
2010-12-06 10:25:00,55.92,55.95,55.79,55.82,319200.0,41.6396,41.6619,41.5428,41.5651,319200.0
2010-12-06 10:30:00,55.81,55.88,55.66,55.73,288000.0,41.5577,41.6098,41.446,41.4981,288000.0
2010-12-06 10:35:00,55.75,55.77,55.6,55.71,154600.0,41.513,41.5279,41.4013,41.4832,154600.0
2010-12-06 10:40:00,55.7,55.75,55.63,55.7,181200.0,41.4757,41.513,41.4236,41.4757,181200.0
2010-12-06 10:45:00,55.7,55.8,55.58,55.79,278400.0,41.4757,41.5502,41.3864,41.5428,278400.0
2010-12-06 10:50:00,55.79,55.8,55.63,55.69,151400.0,41.5428,41.5502,41.4236,41.4683,151400.0
2010-12-06 10:55:00,55.68,55.68,55.56,55.64,212400.0,41.4608,41.4608,41.3715,41.4311,212400.0
2010-12-06 11:00:00,55.63,55.76,55.58,55.65,195000.0,41.4236,41.5204,41.3864,41.4385,195000.0
2010-12-06 11:05:00,55.65,55.77,55.65,55.77,151600.0,41.4385,41.5279,41.4385,41.5279,151600.0
2010-12-06 11:10:00,55.77,55.85,55.72,55.79,231200.0,41.5279,41.5874,41.4906,41.5428,231200.0
2010-12-06 11:15:00,55.79,55.8,55.61,55.61,203200.0,41.5428,41.5502,41.4087,41.4087,203200.0
2010-12-06 11:20:00,55.61,55.69,55.47,55.51,312000.0,41.4087,41.4683,41.3045,41.3343,312000.0
2010-12-06 11:25:00,55.51,55.58,55.43,55.55,343200.0,41.3343,41.3864,41.2747,41.364,343200.0
2010-12-06 11:30:00,55.57,55.65,55.45,55.65,242600.0,41.3789,41.4385,41.2896,41.4385,242600.0
2010-12-06 11:35:00,55.65,55.69,55.59,55.65,201200.0,41.4385,41.4683,41.3938,41.4385,201200.0
2010-12-06 11:40:00,55.65,55.75,55.65,55.75,114200.0,41.4385,41.513,41.4385,41.513,114200.0
2010-12-06 11:45:00,55.75,55.77,55.61,55.66,297200.0,41.513,41.5279,41.4087,41.446,297200.0
2010-12-06 11:50:00,55.66,55.74,55.66,55.66,113600.0,41.446,41.5055,41.446,41.446,113600.0
2010-12-06 11:55:00,55.67,55.79,55.65,55.76,126800.0,41.4534,41.5428,41.4385,41.5204,126800.0
2010-12-06 12:00:00,55.76,55.84,55.76,55.82,96600.0,41.5204,41.58,41.5204,41.5651,96600.0
2010-12-06 12:05:00,55.81,55.85,55.7,55.72,165600.0,41.5577,41.5874,41.4757,41.4906,165600.0
2010-12-06 12:10:00,55.71,55.71,55.59,55.67,144200.0,41.4832,41.4832,41.3938,41.4534,144200.0
2010-12-06 12:15:00,55.67,55.67,55.53,55.55,119800.0,41.4534,41.4534,41.3492,41.364,119800.0
2010-12-06 12:20:00,55.56,55.59,55.47,55.47,168400.0,41.3715,41.3938,41.3045,41.3045,168400.0
2010-12-06 12:25:00,55.46,55.52,55.38,55.48,200400.0,41.297,41.3417,41.2375,41.3119,200400.0
2010-12-06 12:30:00,55.48,55.65,55.44,55.59,229200.0,41.3119,41.4385,41.2821,41.3938,229200.0
2010-12-06 12:35:00,55.59,55.6,55.46,55.5,145400.0,41.3938,41.4013,41.297,41.3268,145400.0
2010-12-06 12:40:00,55.5,55.58,55.47,55.55,81200.0,41.3268,41.3864,41.3045,41.364,81200.0
2010-12-06 12:45:00,55.55,55.58,55.46,55.47,122600.0,41.364,41.3864,41.297,41.3045,122600.0
2010-12-06 12:50:00,55.47,55.47,55.35,55.37,145800.0,41.3045,41.3045,41.2151,41.23,145800.0
2010-12-06 12:55:00,55.37,55.42,55.35,55.39,180800.0,41.23,41.2672,41.2151,41.2449,180800.0
2010-12-06 13:00:00,55.38,55.41,55.33,55.38,218600.0,41.2375,41.2598,41.2002,41.2375,218600.0
2010-12-06 13:05:00,55.38,55.4,55.34,55.35,117600.0,41.2375,41.2524,41.2077,41.2151,117600.0
2010-12-06 13:10:00,55.34,55.35,55.26,55.29,163400.0,41.2077,41.2151,41.1481,41.1704,163400.0
2010-12-06 13:15:00,55.29,55.3,55.19,55.22,216000.0,41.1704,41.1779,41.096,41.1183,216000.0
2010-12-06 13:20:00,55.22,55.25,55.18,55.2,184000.0,41.1183,41.1407,41.0885,41.1034,184000.0
2010-12-06 13:25:00,55.2,55.29,55.19,55.28,283600.0,41.1034,41.1704,41.096,41.163,283600.0
2010-12-06 13:30:00,55.28,55.28,55.2,55.23,195600.0,41.163,41.163,41.1034,41.1258,195600.0
2010-12-06 13:35:00,55.24,55.27,55.19,55.19,160600.0,41.1332,41.1556,41.096,41.096,160600.0
2010-12-06 13:40:00,55.2,55.27,55.2,55.26,159200.0,41.1034,41.1556,41.1034,41.1481,159200.0
2010-12-06 13:45:00,55.26,55.27,55.21,55.25,114400.0,41.1481,41.1556,41.1109,41.1407,114400.0
2010-12-06 13:50:00,55.25,55.29,55.23,55.29,237200.0,41.1407,41.1704,41.1258,41.1704,237200.0
2010-12-06 13:55:00,55.29,55.34,55.26,55.3,256000.0,41.1704,41.2077,41.1481,41.1779,256000.0
2010-12-06 14:00:00,55.3,55.31,55.26,55.3,136400.0,41.1779,41.1853,41.1481,41.1779,136400.0
2010-12-06 14:05:00,55.3,55.37,55.29,55.35,332200.0,41.1779,41.23,41.1704,41.2151,332200.0
2010-12-06 14:10:00,55.35,55.37,55.3,55.35,105600.0,41.2151,41.23,41.1779,41.2151,105600.0
2010-12-06 14:15:00,55.35,55.36,55.32,55.33,113000.0,41.2151,41.2226,41.1928,41.2002,113000.0
2010-12-06 14:20:00,55.33,55.34,55.27,55.31,143200.0,41.2002,41.2077,41.1556,41.1853,143200.0
2010-12-06 14:25:00,55.31,55.32,55.26,55.27,173600.0,41.1853,41.1928,41.1481,41.1556,173600.0
2010-12-06 14:30:00,55.27,55.31,55.21,55.27,346800.0,41.1556,41.1853,41.1109,41.1556,346800.0
2010-12-06 14:35:00,55.26,55.3,55.23,55.24,229600.0,41.1481,41.1779,41.1258,41.1332,229600.0
2010-12-06 14:40:00,55.26,55.28,55.2,55.27,119800.0,41.1481,41.163,41.1034,41.1556,119800.0
2010-12-06 14:45:00,55.28,55.31,55.25,55.27,147200.0,41.163,41.1853,41.1407,41.1556,147200.0
2010-12-06 14:50:00,55.28,55.3,55.24,55.25,111200.0,41.163,41.1779,41.1332,41.1407,111200.0
2010-12-06 14:55:00,55.26,55.27,55.21,55.26,123600.0,41.1481,41.1556,41.1109,41.1481,123600.0
2010-12-06 15:00:00,55.26,55.27,55.21,55.22,144200.0,41.1481,41.1556,41.1109,41.1183,144200.0
2010-12-06 15:05:00,55.22,55.23,55.19,55.23,173200.0,41.1183,41.1258,41.096,41.1258,173200.0
2010-12-06 15:10:00,55.22,55.24,55.19,55.21,232400.0,41.1183,41.1332,41.096,41.1109,232400.0
2010-12-06 15:15:00,55.21,55.23,55.16,55.2,234800.0,41.1109,41.1258,41.0736,41.1034,234800.0
2010-12-06 15:20:00,55.2,55.21,55.15,55.15,141400.0,41.1034,41.1109,41.0662,41.0662,141400.0
2010-12-06 15:25:00,55.15,55.16,55.1,55.1,217600.0,41.0662,41.0736,41.029,41.029,217600.0
2010-12-06 15:30:00,55.1,55.13,55.03,55.05,281000.0,41.029,41.0513,40.9768,40.9917,281000.0
2010-12-06 15:35:00,55.06,55.09,55.02,55.05,247200.0,40.9992,41.0215,40.9694,40.9917,247200.0
2010-12-06 15:40:00,55.05,55.17,55.05,55.15,421000.0,40.9917,41.0811,40.9917,41.0662,421000.0
2010-12-06 15:45:00,55.15,55.15,55.08,55.08,351200.0,41.0662,41.0662,41.0141,41.0141,351200.0
2010-12-06 15:50:00,55.08,55.08,54.99,55.08,473600.0,41.0141,41.0141,40.9471,41.0141,473600.0
2010-12-06 15:55:00,55.08,55.1,54.87,54.99,1211800.0,41.0141,41.029,40.8577,40.9471,1211800.0
2010-12-07 09:30:00,56.5,57.12,56.48,56.82,1760200.0,42.0714,42.5331,42.0566,42.3097,1760200.0
2010-12-07 09:35:00,56.82,56.85,56.45,56.54,781600.0,42.3097,42.3321,42.0342,42.1012,781600.0
2010-12-07 09:40:00,56.54,56.85,56.46,56.66,1005200.0,42.1012,42.3321,42.0417,42.1906,1005200.0
2010-12-07 09:45:00,56.66,56.73,56.32,56.42,686800.0,42.1906,42.2427,41.9374,42.0119,686800.0
2010-12-07 09:50:00,56.41,56.47,56.08,56.17,822000.0,42.0044,42.0491,41.7587,41.8257,822000.0
2010-12-07 09:55:00,56.18,56.33,56.02,56.03,543600.0,41.8332,41.9449,41.714,41.7215,543600.0
2010-12-07 10:00:00,56.03,56.19,55.95,56.04,666200.0,41.7215,41.8406,41.6619,41.7289,666200.0
2010-12-07 10:05:00,56.04,56.07,55.84,55.88,531200.0,41.7289,41.7513,41.58,41.6098,531200.0
2010-12-07 10:10:00,55.86,55.93,55.71,55.9,494200.0,41.5949,41.647,41.4832,41.6247,494200.0
2010-12-07 10:15:00,55.88,56.31,55.88,56.26,455000.0,41.6098,41.93,41.6098,41.8927,455000.0
2010-12-07 10:20:00,56.25,56.27,56.08,56.23,436200.0,41.8853,41.9002,41.7587,41.8704,436200.0
2010-12-07 10:25:00,56.24,56.29,55.82,55.85,407400.0,41.8778,41.9151,41.5651,41.5874,407400.0
2010-12-07 10:30:00,55.85,55.93,55.73,55.9,643800.0,41.5874,41.647,41.4981,41.6247,643800.0
2010-12-07 10:35:00,55.9,55.9,55.65,55.8,335600.0,41.6247,41.6247,41.4385,41.5502,335600.0
2010-12-07 10:40:00,55.8,56.04,55.8,55.97,449200.0,41.5502,41.7289,41.5502,41.6768,449200.0
2010-12-07 10:45:00,55.97,56.03,55.9,55.98,250400.0,41.6768,41.7215,41.6247,41.6842,250400.0
2010-12-07 10:50:00,55.98,56.02,55.86,55.88,189600.0,41.6842,41.714,41.5949,41.6098,189600.0
2010-12-07 10:55:00,55.88,55.98,55.8,55.96,155800.0,41.6098,41.6842,41.5502,41.6693,155800.0
2010-12-07 11:00:00,55.96,55.96,55.73,55.75,174600.0,41.6693,41.6693,41.4981,41.513,174600.0
2010-12-07 11:05:00,55.73,55.77,55.58,55.68,255800.0,41.4981,41.5279,41.3864,41.4608,255800.0
2010-12-07 11:10:00,55.68,55.8,55.68,55.8,135400.0,41.4608,41.5502,41.4608,41.5502,135400.0
2010-12-07 11:15:00,55.8,55.95,55.8,55.91,243000.0,41.5502,41.6619,41.5502,41.6321,243000.0
2010-12-07 11:20:00,55.9,55.91,55.82,55.88,202800.0,41.6247,41.6321,41.5651,41.6098,202800.0
2010-12-07 11:25:00,55.9,55.99,55.85,55.98,248600.0,41.6247,41.6917,41.5874,41.6842,248600.0
2010-12-07 11:30:00,55.98,56.06,55.92,55.96,238600.0,41.6842,41.7438,41.6396,41.6693,238600.0
2010-12-07 11:35:00,55.96,55.98,55.81,55.85,127200.0,41.6693,41.6842,41.5577,41.5874,127200.0
2010-12-07 11:40:00,55.87,55.87,55.77,55.84,147000.0,41.6023,41.6023,41.5279,41.58,147000.0
2010-12-07 11:45:00,55.83,55.85,55.63,55.63,265600.0,41.5725,41.5874,41.4236,41.4236,265600.0
2010-12-07 11:50:00,55.63,55.66,55.45,55.54,432200.0,41.4236,41.446,41.2896,41.3566,432200.0
2010-12-07 11:55:00,55.52,55.63,55.45,55.58,229400.0,41.3417,41.4236,41.2896,41.3864,229400.0
2010-12-07 12:00:00,55.58,55.65,55.54,55.55,126600.0,41.3864,41.4385,41.3566,41.364,126600.0
2010-12-07 12:05:00,55.55,55.6,55.42,55.43,215600.0,41.364,41.4013,41.2672,41.2747,215600.0
2010-12-07 12:10:00,55.43,55.59,55.37,55.53,229600.0,41.2747,41.3938,41.23,41.3492,229600.0
2010-12-07 12:15:00,55.54,55.58,55.4,55.45,195800.0,41.3566,41.3864,41.2524,41.2896,195800.0
2010-12-07 12:20:00,55.45,55.6,55.43,55.58,132000.0,41.2896,41.4013,41.2747,41.3864,132000.0
2010-12-07 12:25:00,55.57,55.65,55.48,55.6,190400.0,41.3789,41.4385,41.3119,41.4013,190400.0
2010-12-07 12:30:00,55.57,55.75,55.55,55.74,164800.0,41.3789,41.513,41.364,41.5055,164800.0
2010-12-07 12:35:00,55.74,55.74,55.63,55.68,142800.0,41.5055,41.5055,41.4236,41.4608,142800.0
2010-12-07 12:40:00,55.69,55.77,55.65,55.72,105400.0,41.4683,41.5279,41.4385,41.4906,105400.0
2010-12-07 12:45:00,55.72,55.77,55.68,55.74,75000.0,41.4906,41.5279,41.4608,41.5055,75000.0
2010-12-07 12:50:00,55.75,55.77,55.69,55.7,68800.0,41.513,41.5279,41.4683,41.4757,68800.0
2010-12-07 12:55:00,55.7,55.78,55.68,55.76,89200.0,41.4757,41.5353,41.4608,41.5204,89200.0
2010-12-07 13:00:00,55.77,55.97,55.77,55.92,265200.0,41.5279,41.6768,41.5279,41.6396,265200.0
2010-12-07 13:05:00,55.93,56.04,55.93,56.01,253000.0,41.647,41.7289,41.647,41.7066,253000.0
2010-12-07 13:10:00,56.01,56.02,55.82,55.85,187400.0,41.7066,41.714,41.5651,41.5874,187400.0
2010-12-07 13:15:00,55.86,55.86,55.73,55.77,138400.0,41.5949,41.5949,41.4981,41.5279,138400.0
2010-12-07 13:20:00,55.77,55.96,55.76,55.91,75600.0,41.5279,41.6693,41.5204,41.6321,75600.0
2010-12-07 13:25:00,55.92,56.0,55.88,55.96,138600.0,41.6396,41.6991,41.6098,41.6693,138600.0
2010-12-07 13:30:00,55.98,56.01,55.93,55.97,138600.0,41.6842,41.7066,41.647,41.6768,138600.0
2010-12-07 13:35:00,55.97,56.02,55.92,55.97,119800.0,41.6768,41.714,41.6396,41.6768,119800.0
2010-12-07 13:40:00,55.97,56.05,55.93,56.05,103400.0,41.6768,41.7364,41.647,41.7364,103400.0
2010-12-07 13:45:00,56.05,56.26,56.02,56.23,258800.0,41.7364,41.8927,41.714,41.8704,258800.0
2010-12-07 13:50:00,56.26,56.27,56.13,56.19,237600.0,41.8927,41.9002,41.7959,41.8406,237600.0
2010-12-07 13:55:00,56.19,56.23,56.15,56.19,156000.0,41.8406,41.8704,41.8108,41.8406,156000.0
2010-12-07 14:00:00,56.19,56.43,56.19,56.4,410800.0,41.8406,42.0193,41.8406,41.997,410800.0
2010-12-07 14:05:00,56.4,56.42,56.3,56.35,210400.0,41.997,42.0119,41.9225,41.9597,210400.0
2010-12-07 14:10:00,56.34,56.37,56.27,56.34,109600.0,41.9523,41.9746,41.9002,41.9523,109600.0
2010-12-07 14:15:00,56.35,56.42,56.33,56.4,127400.0,41.9597,42.0119,41.9449,41.997,127400.0
2010-12-07 14:20:00,56.4,56.46,56.35,56.35,156200.0,41.997,42.0417,41.9597,41.9597,156200.0
2010-12-07 14:25:00,56.35,56.4,56.3,56.32,102600.0,41.9597,41.997,41.9225,41.9374,102600.0
2010-12-07 14:30:00,56.32,56.35,56.25,56.35,153800.0,41.9374,41.9597,41.8853,41.9597,153800.0
2010-12-07 14:35:00,56.35,56.48,56.35,56.43,188000.0,41.9597,42.0566,41.9597,42.0193,188000.0
2010-12-07 14:40:00,56.44,56.48,56.31,56.35,100000.0,42.0268,42.0566,41.93,41.9597,100000.0
2010-12-07 14:45:00,56.35,56.39,56.33,56.35,111200.0,41.9597,41.9895,41.9449,41.9597,111200.0
2010-12-07 14:50:00,56.34,56.35,56.24,56.26,190200.0,41.9523,41.9597,41.8778,41.8927,190200.0
2010-12-07 14:55:00,56.26,56.27,56.0,56.05,372800.0,41.8927,41.9002,41.6991,41.7364,372800.0
2010-12-07 15:00:00,56.03,56.06,55.78,55.79,398400.0,41.7215,41.7438,41.5353,41.5428,398400.0
2010-12-07 15:05:00,55.81,55.98,55.79,55.9,323200.0,41.5577,41.6842,41.5428,41.6247,323200.0
2010-12-07 15:10:00,55.9,56.02,55.84,55.95,174400.0,41.6247,41.714,41.58,41.6619,174400.0
2010-12-07 15:15:00,55.94,55.95,55.71,55.77,281600.0,41.6545,41.6619,41.4832,41.5279,281600.0
2010-12-07 15:20:00,55.77,55.79,55.45,55.49,511200.0,41.5279,41.5428,41.2896,41.3194,511200.0
2010-12-07 15:25:00,55.51,55.71,55.45,55.69,294000.0,41.3343,41.4832,41.2896,41.4683,294000.0
2010-12-07 15:30:00,55.68,55.79,55.52,55.55,233600.0,41.4608,41.5428,41.3417,41.364,233600.0
2010-12-07 15:35:00,55.55,55.74,55.52,55.74,262200.0,41.364,41.5055,41.3417,41.5055,262200.0
2010-12-07 15:40:00,55.76,55.78,55.61,55.63,303000.0,41.5204,41.5353,41.4087,41.4236,303000.0
2010-12-07 15:45:00,55.63,55.72,55.38,55.49,587200.0,41.4236,41.4906,41.2375,41.3194,587200.0
2010-12-07 15:50:00,55.49,55.52,55.23,55.35,783600.0,41.3194,41.3417,41.1258,41.2151,783600.0
2010-12-07 15:55:00,55.36,55.36,55.17,55.28,808600.0,41.2226,41.2226,41.0811,41.163,808600.0
2010-12-08 09:30:00,55.53,55.77,55.2,55.6,835000.0,41.3492,41.5279,41.1034,41.4013,835000.0
2010-12-08 09:35:00,55.64,55.66,55.4,55.43,565000.0,41.4311,41.446,41.2524,41.2747,565000.0
2010-12-08 09:40:00,55.43,55.63,55.27,55.36,421600.0,41.2747,41.4236,41.1556,41.2226,421600.0
2010-12-08 09:45:00,55.38,55.49,54.97,55.0,868800.0,41.2375,41.3194,40.9322,40.9545,868800.0
2010-12-08 09:50:00,55.0,55.13,54.85,54.87,473400.0,40.9545,41.0513,40.8428,40.8577,473400.0
2010-12-08 09:55:00,54.85,54.96,54.79,54.95,482000.0,40.8428,40.9247,40.7981,40.9173,482000.0
2010-12-08 10:00:00,54.95,54.95,54.75,54.94,334800.0,40.9173,40.9173,40.7683,40.9098,334800.0
2010-12-08 10:05:00,54.94,54.95,54.71,54.76,514400.0,40.9098,40.9173,40.7386,40.7758,514400.0
2010-12-08 10:10:00,54.76,54.76,54.33,54.45,716800.0,40.7758,40.7758,40.4556,40.545,716800.0
2010-12-08 10:15:00,54.45,54.6,54.21,54.23,432600.0,40.545,40.6567,40.3662,40.3811,432600.0
2010-12-08 10:20:00,54.25,54.27,54.02,54.21,535400.0,40.396,40.4109,40.2248,40.3662,535400.0
2010-12-08 10:25:00,54.19,54.42,54.19,54.4,390400.0,40.3514,40.5226,40.3514,40.5077,390400.0
2010-12-08 10:30:00,54.4,54.4,54.12,54.15,492400.0,40.5077,40.5077,40.2992,40.3216,492400.0
2010-12-08 10:35:00,54.14,54.15,53.68,53.69,720800.0,40.3141,40.3216,39.9716,39.979,720800.0
2010-12-08 10:40:00,53.68,53.69,53.41,53.62,860000.0,39.9716,39.979,39.7705,39.9269,860000.0
2010-12-08 10:45:00,53.62,53.63,53.35,53.35,834400.0,39.9269,39.9344,39.7259,39.7259,834400.0
2010-12-08 10:50:00,53.36,53.48,53.35,53.43,474400.0,39.7333,39.8227,39.7259,39.7854,474400.0
2010-12-08 10:55:00,53.43,53.48,53.36,53.47,626400.0,39.7854,39.8227,39.7333,39.8152,626400.0
2010-12-08 11:00:00,53.46,53.73,53.45,53.72,1030200.0,39.8078,40.0088,39.8003,40.0014,1030200.0
2010-12-08 11:05:00,53.71,53.93,53.71,53.76,547400.0,39.9939,40.1578,39.9939,40.0312,547400.0
2010-12-08 11:10:00,53.77,53.87,53.76,53.84,226400.0,40.0386,40.1131,40.0312,40.0907,226400.0
2010-12-08 11:15:00,53.84,53.93,53.65,53.7,384400.0,40.0907,40.1578,39.9493,39.9865,384400.0
2010-12-08 11:20:00,53.7,53.88,53.68,53.79,199400.0,39.9865,40.1205,39.9716,40.0535,199400.0
2010-12-08 11:25:00,53.79,53.87,53.74,53.75,177600.0,40.0535,40.1131,40.0163,40.0237,177600.0
2010-12-08 11:30:00,53.74,53.79,53.65,53.77,179000.0,40.0163,40.0535,39.9493,40.0386,179000.0
2010-12-08 11:35:00,53.77,53.77,53.65,53.72,171600.0,40.0386,40.0386,39.9493,40.0014,171600.0
2010-12-08 11:40:00,53.73,53.84,53.68,53.82,184800.0,40.0088,40.0907,39.9716,40.0758,184800.0
2010-12-08 11:45:00,53.84,54.04,53.82,53.99,345200.0,40.0907,40.2397,40.0758,40.2024,345200.0
2010-12-08 11:50:00,53.99,54.15,53.98,54.09,435200.0,40.2024,40.3216,40.195,40.2769,435200.0
2010-12-08 11:55:00,54.1,54.1,53.96,54.08,198200.0,40.2843,40.2843,40.1801,40.2694,198200.0
2010-12-08 12:00:00,54.07,54.16,54.01,54.12,305800.0,40.262,40.329,40.2173,40.2992,305800.0
2010-12-08 12:05:00,54.12,54.29,54.11,54.25,352800.0,40.2992,40.4258,40.2918,40.396,352800.0
2010-12-08 12:10:00,54.25,54.29,54.1,54.15,339200.0,40.396,40.4258,40.2843,40.3216,339200.0
2010-12-08 12:15:00,54.15,54.17,53.88,53.93,370200.0,40.3216,40.3365,40.1205,40.1578,370200.0
2010-12-08 12:20:00,53.93,54.07,53.91,53.99,259200.0,40.1578,40.262,40.1429,40.2024,259200.0
2010-12-08 12:25:00,53.99,54.13,53.96,54.07,163200.0,40.2024,40.3067,40.1801,40.262,163200.0
2010-12-08 12:30:00,54.05,54.07,53.93,53.94,204400.0,40.2471,40.262,40.1578,40.1652,204400.0
2010-12-08 12:35:00,53.95,54.01,53.93,54.01,151000.0,40.1726,40.2173,40.1578,40.2173,151000.0
2010-12-08 12:40:00,54.0,54.04,53.91,54.04,128000.0,40.2099,40.2397,40.1429,40.2397,128000.0
2010-12-08 12:45:00,54.03,54.04,53.88,53.88,185800.0,40.2322,40.2397,40.1205,40.1205,185800.0
2010-12-08 12:50:00,53.88,53.91,53.68,53.69,394600.0,40.1205,40.1429,39.9716,39.979,394600.0
2010-12-08 12:55:00,53.69,53.79,53.65,53.79,212200.0,39.979,40.0535,39.9493,40.0535,212200.0
2010-12-08 13:00:00,53.79,54.02,53.77,54.02,186000.0,40.0535,40.2248,40.0386,40.2248,186000.0
2010-12-08 13:05:00,54.02,54.07,53.93,53.95,227400.0,40.2248,40.262,40.1578,40.1726,227400.0
2010-12-08 13:10:00,53.95,54.14,53.95,54.0,203200.0,40.1726,40.3141,40.1726,40.2099,203200.0
2010-12-08 13:15:00,54.01,54.07,53.99,54.04,181000.0,40.2173,40.262,40.2024,40.2397,181000.0
2010-12-08 13:20:00,54.04,54.04,53.83,53.91,162000.0,40.2397,40.2397,40.0833,40.1429,162000.0
2010-12-08 13:25:00,53.92,54.08,53.92,54.06,155200.0,40.1503,40.2694,40.1503,40.2546,155200.0
2010-12-08 13:30:00,54.07,54.31,54.07,54.26,282400.0,40.262,40.4407,40.262,40.4035,282400.0
2010-12-08 13:35:00,54.27,54.53,54.26,54.43,409400.0,40.4109,40.6045,40.4035,40.5301,409400.0
2010-12-08 13:40:00,54.43,54.6,54.32,54.5,368200.0,40.5301,40.6567,40.4482,40.5822,368200.0
2010-12-08 13:45:00,54.5,54.51,54.38,54.39,244000.0,40.5822,40.5896,40.4928,40.5003,244000.0
2010-12-08 13:50:00,54.39,54.46,54.34,54.38,169000.0,40.5003,40.5524,40.463,40.4928,169000.0
2010-12-08 13:55:00,54.4,54.49,54.4,54.46,146600.0,40.5077,40.5747,40.5077,40.5524,146600.0
2010-12-08 14:00:00,54.46,54.5,54.33,54.34,179200.0,40.5524,40.5822,40.4556,40.463,179200.0
2010-12-08 14:05:00,54.33,54.33,54.24,54.27,202000.0,40.4556,40.4556,40.3886,40.4109,202000.0
2010-12-08 14:10:00,54.27,54.3,54.21,54.27,185000.0,40.4109,40.4333,40.3662,40.4109,185000.0
2010-12-08 14:15:00,54.27,54.39,54.26,54.36,231000.0,40.4109,40.5003,40.4035,40.4779,231000.0
2010-12-08 14:20:00,54.36,54.43,54.31,54.39,138800.0,40.4779,40.5301,40.4407,40.5003,138800.0
2010-12-08 14:25:00,54.38,54.4,54.32,54.35,133800.0,40.4928,40.5077,40.4482,40.4705,133800.0
2010-12-08 14:30:00,54.37,54.54,54.35,54.52,153200.0,40.4854,40.612,40.4705,40.5971,153200.0
2010-12-08 14:35:00,54.51,54.59,54.47,54.47,232000.0,40.5896,40.6492,40.5599,40.5599,232000.0
2010-12-08 14:40:00,54.47,54.66,54.47,54.57,226600.0,40.5599,40.7013,40.5599,40.6343,226600.0
2010-12-08 14:45:00,54.57,54.6,54.48,54.55,281800.0,40.6343,40.6567,40.5673,40.6194,281800.0
2010-12-08 14:50:00,54.55,54.56,54.41,54.47,258200.0,40.6194,40.6269,40.5152,40.5599,258200.0
2010-12-08 14:55:00,54.47,54.48,54.33,54.35,138200.0,40.5599,40.5673,40.4556,40.4705,138200.0
2010-12-08 15:00:00,54.35,54.5,54.31,54.48,220800.0,40.4705,40.5822,40.4407,40.5673,220800.0
2010-12-08 15:05:00,54.47,54.5,54.38,54.44,144200.0,40.5599,40.5822,40.4928,40.5375,144200.0
2010-12-08 15:10:00,54.44,54.46,54.3,54.36,236400.0,40.5375,40.5524,40.4333,40.4779,236400.0
2010-12-08 15:15:00,54.37,54.37,54.19,54.23,188800.0,40.4854,40.4854,40.3514,40.3811,188800.0
2010-12-08 15:20:00,54.23,54.37,54.2,54.34,148800.0,40.3811,40.4854,40.3588,40.463,148800.0
2010-12-08 15:25:00,54.34,54.38,54.18,54.22,168600.0,40.463,40.4928,40.3439,40.3737,168600.0
2010-12-08 15:30:00,54.21,54.29,54.15,54.24,233800.0,40.3662,40.4258,40.3216,40.3886,233800.0
2010-12-08 15:35:00,54.24,54.32,54.17,54.18,193800.0,40.3886,40.4482,40.3365,40.3439,193800.0
2010-12-08 15:40:00,54.18,54.22,54.13,54.15,205600.0,40.3439,40.3737,40.3067,40.3216,205600.0
2010-12-08 15:45:00,54.15,54.37,54.14,54.35,333800.0,40.3216,40.4854,40.3141,40.4705,333800.0
2010-12-08 15:50:00,54.35,54.4,54.26,54.31,426600.0,40.4705,40.5077,40.4035,40.4407,426600.0
2010-12-08 15:55:00,54.31,54.4,54.29,54.31,510600.0,40.4407,40.5077,40.4258,40.4407,510600.0
2010-12-09 09:30:00,55.96,56.0,55.53,55.66,1241600.0,41.6693,41.6991,41.3492,41.446,1241600.0
2010-12-09 09:35:00,55.65,55.66,55.36,55.56,858800.0,41.4385,41.446,41.2226,41.3715,858800.0
2010-12-09 09:40:00,55.56,55.75,55.42,55.47,535000.0,41.3715,41.513,41.2672,41.3045,535000.0
2010-12-09 09:45:00,55.47,55.63,55.4,55.4,583600.0,41.3045,41.4236,41.2524,41.2524,583600.0
2010-12-09 09:50:00,55.41,55.6,55.29,55.59,679800.0,41.2598,41.4013,41.1704,41.3938,679800.0
2010-12-09 09:55:00,55.58,55.63,55.52,55.59,464600.0,41.3864,41.4236,41.3417,41.3938,464600.0
2010-12-09 10:00:00,55.58,55.58,55.24,55.24,527800.0,41.3864,41.3864,41.1332,41.1332,527800.0
2010-12-09 10:05:00,55.24,55.37,55.18,55.22,578200.0,41.1332,41.23,41.0885,41.1183,578200.0
2010-12-09 10:10:00,55.22,55.24,54.95,55.06,630600.0,41.1183,41.1332,40.9173,40.9992,630600.0
2010-12-09 10:15:00,55.06,55.24,54.92,54.98,410400.0,40.9992,41.1332,40.8949,40.9396,410400.0
2010-12-09 10:20:00,54.98,55.02,54.82,54.95,335000.0,40.9396,40.9694,40.8205,40.9173,335000.0
2010-12-09 10:25:00,54.95,55.14,54.95,55.13,246600.0,40.9173,41.0588,40.9173,41.0513,246600.0
2010-12-09 10:30:00,55.13,55.32,55.13,55.21,483800.0,41.0513,41.1928,41.0513,41.1109,483800.0
2010-12-09 10:35:00,55.2,55.25,55.07,55.08,208400.0,41.1034,41.1407,41.0066,41.0141,208400.0
2010-12-09 10:40:00,55.08,55.09,54.93,54.97,254000.0,41.0141,41.0215,40.9024,40.9322,254000.0
2010-12-09 10:45:00,54.98,55.22,54.97,55.02,312800.0,40.9396,41.1183,40.9322,40.9694,312800.0
2010-12-09 10:50:00,55.02,55.18,54.94,55.15,174000.0,40.9694,41.0885,40.9098,41.0662,174000.0
2010-12-09 10:55:00,55.12,55.18,54.99,55.15,182600.0,41.0439,41.0885,40.9471,41.0662,182600.0
2010-12-09 11:00:00,55.13,55.24,55.06,55.13,118200.0,41.0513,41.1332,40.9992,41.0513,118200.0
2010-12-09 11:05:00,55.13,55.24,55.05,55.19,124200.0,41.0513,41.1332,40.9917,41.096,124200.0
2010-12-09 11:10:00,55.17,55.29,55.17,55.23,200000.0,41.0811,41.1704,41.0811,41.1258,200000.0
2010-12-09 11:15:00,55.21,55.3,55.16,55.24,122600.0,41.1109,41.1779,41.0736,41.1332,122600.0
2010-12-09 11:20:00,55.24,55.28,55.16,55.22,137600.0,41.1332,41.163,41.0736,41.1183,137600.0
2010-12-09 11:25:00,55.22,55.35,55.21,55.27,240200.0,41.1183,41.2151,41.1109,41.1556,240200.0
2010-12-09 11:30:00,55.28,55.43,55.21,55.26,283400.0,41.163,41.2747,41.1109,41.1481,283400.0
2010-12-09 11:35:00,55.29,55.34,55.19,55.23,149600.0,41.1704,41.2077,41.096,41.1258,149600.0
2010-12-09 11:40:00,55.22,55.24,55.15,55.18,89000.0,41.1183,41.1332,41.0662,41.0885,89000.0
2010-12-09 11:45:00,55.15,55.16,55.02,55.03,201000.0,41.0662,41.0736,40.9694,40.9768,201000.0
2010-12-09 11:50:00,55.02,55.09,55.0,55.07,74000.0,40.9694,41.0215,40.9545,41.0066,74000.0
2010-12-09 11:55:00,55.09,55.17,55.05,55.1,130400.0,41.0215,41.0811,40.9917,41.029,130400.0
2010-12-09 12:00:00,55.13,55.23,55.1,55.17,135200.0,41.0513,41.1258,41.029,41.0811,135200.0
2010-12-09 12:05:00,55.18,55.2,55.1,55.11,71400.0,41.0885,41.1034,41.029,41.0364,71400.0
2010-12-09 12:10:00,55.12,55.12,55.0,55.01,168000.0,41.0439,41.0439,40.9545,40.9619,168000.0
2010-12-09 12:15:00,55.02,55.05,55.01,55.02,44400.0,40.9694,40.9917,40.9619,40.9694,44400.0
2010-12-09 12:20:00,55.02,55.05,54.98,55.05,83400.0,40.9694,40.9917,40.9396,40.9917,83400.0
2010-12-09 12:25:00,55.05,55.1,55.02,55.06,58400.0,40.9917,41.029,40.9694,40.9992,58400.0
2010-12-09 12:30:00,55.06,55.16,55.02,55.12,87400.0,40.9992,41.0736,40.9694,41.0439,87400.0
2010-12-09 12:35:00,55.11,55.13,54.99,55.06,82200.0,41.0364,41.0513,40.9471,40.9992,82200.0
2010-12-09 12:40:00,55.06,55.13,55.06,55.11,75000.0,40.9992,41.0513,40.9992,41.0364,75000.0
2010-12-09 12:45:00,55.11,55.15,55.07,55.15,74400.0,41.0364,41.0662,41.0066,41.0662,74400.0
2010-12-09 12:50:00,55.15,55.26,55.15,55.24,84800.0,41.0662,41.1481,41.0662,41.1332,84800.0
2010-12-09 12:55:00,55.24,55.26,55.17,55.21,67200.0,41.1332,41.1481,41.0811,41.1109,67200.0
2010-12-09 13:00:00,55.2,55.29,55.18,55.27,175000.0,41.1034,41.1704,41.0885,41.1556,175000.0
2010-12-09 13:05:00,55.27,55.4,55.24,55.38,216600.0,41.1556,41.2524,41.1332,41.2375,216600.0
2010-12-09 13:10:00,55.38,55.48,55.37,55.44,198400.0,41.2375,41.3119,41.23,41.2821,198400.0
2010-12-09 13:15:00,55.43,55.46,55.32,55.33,146400.0,41.2747,41.297,41.1928,41.2002,146400.0
2010-12-09 13:20:00,55.33,55.38,55.22,55.27,190800.0,41.2002,41.2375,41.1183,41.1556,190800.0
2010-12-09 13:25:00,55.26,55.37,55.26,55.35,74200.0,41.1481,41.23,41.1481,41.2151,74200.0
2010-12-09 13:30:00,55.35,55.42,55.24,55.24,107600.0,41.2151,41.2672,41.1332,41.1332,107600.0
2010-12-09 13:35:00,55.24,55.26,55.15,55.22,119800.0,41.1332,41.1481,41.0662,41.1183,119800.0
2010-12-09 13:40:00,55.21,55.23,55.13,55.16,95400.0,41.1109,41.1258,41.0513,41.0736,95400.0
2010-12-09 13:45:00,55.17,55.25,55.16,55.22,72400.0,41.0811,41.1407,41.0736,41.1183,72400.0
2010-12-09 13:50:00,55.23,55.32,55.23,55.3,78200.0,41.1258,41.1928,41.1258,41.1779,78200.0
2010-12-09 13:55:00,55.31,55.37,55.27,55.35,99600.0,41.1853,41.23,41.1556,41.2151,99600.0
2010-12-09 14:00:00,55.35,55.44,55.35,55.42,157600.0,41.2151,41.2821,41.2151,41.2672,157600.0
2010-12-09 14:05:00,55.4,55.4,55.15,55.18,274400.0,41.2524,41.2524,41.0662,41.0885,274400.0
2010-12-09 14:10:00,55.18,55.23,55.13,55.16,174200.0,41.0885,41.1258,41.0513,41.0736,174200.0
2010-12-09 14:15:00,55.15,55.2,55.1,55.1,149800.0,41.0662,41.1034,41.029,41.029,149800.0
2010-12-09 14:20:00,55.1,55.17,55.09,55.13,141000.0,41.029,41.0811,41.0215,41.0513,141000.0
2010-12-09 14:25:00,55.13,55.19,55.13,55.17,88800.0,41.0513,41.096,41.0513,41.0811,88800.0
2010-12-09 14:30:00,55.17,55.26,55.12,55.24,117200.0,41.0811,41.1481,41.0439,41.1332,117200.0
2010-12-09 14:35:00,55.23,55.28,55.16,55.16,126200.0,41.1258,41.163,41.0736,41.0736,126200.0
2010-12-09 14:40:00,55.16,55.23,55.13,55.16,87400.0,41.0736,41.1258,41.0513,41.0736,87400.0
2010-12-09 14:45:00,55.15,55.16,55.08,55.1,137800.0,41.0662,41.0736,41.0141,41.029,137800.0
2010-12-09 14:50:00,55.1,55.24,55.08,55.23,190000.0,41.029,41.1332,41.0141,41.1258,190000.0
2010-12-09 14:55:00,55.24,55.27,55.21,55.24,139200.0,41.1332,41.1556,41.1109,41.1332,139200.0
2010-12-09 15:00:00,55.26,55.33,55.26,55.33,193200.0,41.1481,41.2002,41.1481,41.2002,193200.0
2010-12-09 15:05:00,55.32,55.32,55.23,55.29,139200.0,41.1928,41.1928,41.1258,41.1704,139200.0
2010-12-09 15:10:00,55.29,55.31,55.26,55.29,109800.0,41.1704,41.1853,41.1481,41.1704,109800.0
2010-12-09 15:15:00,55.3,55.33,55.27,55.32,114200.0,41.1779,41.2002,41.1556,41.1928,114200.0
2010-12-09 15:20:00,55.32,55.33,55.25,55.3,141000.0,41.1928,41.2002,41.1407,41.1779,141000.0
2010-12-09 15:25:00,55.3,55.32,55.16,55.25,276800.0,41.1779,41.1928,41.0736,41.1407,276800.0
2010-12-09 15:30:00,55.25,55.27,55.19,55.2,165800.0,41.1407,41.1556,41.096,41.1034,165800.0
2010-12-09 15:35:00,55.2,55.29,55.19,55.26,173000.0,41.1034,41.1704,41.096,41.1481,173000.0
2010-12-09 15:40:00,55.27,55.4,55.24,55.33,460600.0,41.1556,41.2524,41.1332,41.2002,460600.0
2010-12-09 15:45:00,55.34,55.38,55.29,55.32,394200.0,41.2077,41.2375,41.1704,41.1928,394200.0
2010-12-09 15:50:00,55.33,55.33,55.24,55.25,418000.0,41.2002,41.2002,41.1332,41.1407,418000.0
2010-12-09 15:55:00,55.26,55.37,55.2,55.35,907800.0,41.1481,41.23,41.1034,41.2151,907800.0
2010-12-10 09:30:00,55.89,55.98,55.56,55.71,812200.0,41.6172,41.6842,41.3715,41.4832,812200.0
2010-12-10 09:35:00,55.71,56.02,55.65,55.99,555000.0,41.4832,41.714,41.4385,41.6917,555000.0
2010-12-10 09:40:00,55.99,56.13,55.9,55.92,412200.0,41.6917,41.7959,41.6247,41.6396,412200.0
2010-12-10 09:45:00,55.91,55.92,55.63,55.7,381600.0,41.6321,41.6396,41.4236,41.4757,381600.0
2010-12-10 09:50:00,55.69,55.74,55.5,55.58,288600.0,41.4683,41.5055,41.3268,41.3864,288600.0
2010-12-10 09:55:00,55.58,55.73,55.28,55.35,569200.0,41.3864,41.4981,41.163,41.2151,569200.0
2010-12-10 10:00:00,55.35,55.44,55.3,55.34,380400.0,41.2151,41.2821,41.1779,41.2077,380400.0
2010-12-10 10:05:00,55.34,55.47,55.3,55.36,254200.0,41.2077,41.3045,41.1779,41.2226,254200.0
2010-12-10 10:10:00,55.35,55.38,55.15,55.29,256800.0,41.2151,41.2375,41.0662,41.1704,256800.0
2010-12-10 10:15:00,55.27,55.48,55.19,55.47,249200.0,41.1556,41.3119,41.096,41.3045,249200.0
2010-12-10 10:20:00,55.45,55.6,55.42,55.47,334600.0,41.2896,41.4013,41.2672,41.3045,334600.0
2010-12-10 10:25:00,55.51,55.66,55.41,55.58,193000.0,41.3343,41.446,41.2598,41.3864,193000.0
2010-12-10 10:30:00,55.57,55.62,55.51,55.58,151600.0,41.3789,41.4162,41.3343,41.3864,151600.0
2010-12-10 10:35:00,55.59,55.6,55.48,55.52,202600.0,41.3938,41.4013,41.3119,41.3417,202600.0
2010-12-10 10:40:00,55.52,55.7,55.45,55.65,201400.0,41.3417,41.4757,41.2896,41.4385,201400.0
2010-12-10 10:45:00,55.65,55.72,55.63,55.69,159000.0,41.4385,41.4906,41.4236,41.4683,159000.0
2010-12-10 10:50:00,55.69,55.73,55.63,55.67,123800.0,41.4683,41.4981,41.4236,41.4534,123800.0
2010-12-10 10:55:00,55.66,55.77,55.6,55.74,221400.0,41.446,41.5279,41.4013,41.5055,221400.0
2010-12-10 11:00:00,55.73,55.77,55.69,55.72,185000.0,41.4981,41.5279,41.4683,41.4906,185000.0
2010-12-10 11:05:00,55.72,55.75,55.67,55.69,245400.0,41.4906,41.513,41.4534,41.4683,245400.0
2010-12-10 11:10:00,55.68,55.75,55.65,55.72,118800.0,41.4608,41.513,41.4385,41.4906,118800.0
2010-12-10 11:15:00,55.74,55.77,55.68,55.7,171400.0,41.5055,41.5279,41.4608,41.4757,171400.0
2010-12-10 11:20:00,55.7,55.74,55.58,55.6,209600.0,41.4757,41.5055,41.3864,41.4013,209600.0
2010-12-10 11:25:00,55.61,55.67,55.55,55.55,97000.0,41.4087,41.4534,41.364,41.364,97000.0
2010-12-10 11:30:00,55.57,55.72,55.55,55.67,91600.0,41.3789,41.4906,41.364,41.4534,91600.0
2010-12-10 11:35:00,55.66,55.67,55.56,55.6,101800.0,41.446,41.4534,41.3715,41.4013,101800.0
2010-12-10 11:40:00,55.61,55.64,55.55,55.63,126800.0,41.4087,41.4311,41.364,41.4236,126800.0
2010-12-10 11:45:00,55.63,55.71,55.62,55.71,163800.0,41.4236,41.4832,41.4162,41.4832,163800.0
2010-12-10 11:50:00,55.69,55.71,55.56,55.63,148400.0,41.4683,41.4832,41.3715,41.4236,148400.0
2010-12-10 11:55:00,55.63,55.77,55.59,55.74,269000.0,41.4236,41.5279,41.3938,41.5055,269000.0
2010-12-10 12:00:00,55.74,55.76,55.69,55.75,172800.0,41.5055,41.5204,41.4683,41.513,172800.0
2010-12-10 12:05:00,55.74,55.75,55.73,55.75,167400.0,41.5055,41.513,41.4981,41.513,167400.0
2010-12-10 12:10:00,55.75,55.87,55.73,55.85,191600.0,41.513,41.6023,41.4981,41.5874,191600.0
2010-12-10 12:15:00,55.87,55.9,55.83,55.89,130800.0,41.6023,41.6247,41.5725,41.6172,130800.0
2010-12-10 12:20:00,55.88,55.91,55.81,55.89,100800.0,41.6098,41.6321,41.5577,41.6172,100800.0
2010-12-10 12:25:00,55.88,55.99,55.87,55.96,113200.0,41.6098,41.6917,41.6023,41.6693,113200.0
2010-12-10 12:30:00,55.97,55.97,55.85,55.87,123800.0,41.6768,41.6768,41.5874,41.6023,123800.0
2010-12-10 12:35:00,55.88,55.96,55.85,55.95,81400.0,41.6098,41.6693,41.5874,41.6619,81400.0
2010-12-10 12:40:00,55.95,55.99,55.93,55.95,119000.0,41.6619,41.6917,41.647,41.6619,119000.0
2010-12-10 12:45:00,55.95,56.0,55.88,55.99,123800.0,41.6619,41.6991,41.6098,41.6917,123800.0
2010-12-10 12:50:00,55.98,55.98,55.92,55.95,75800.0,41.6842,41.6842,41.6396,41.6619,75800.0
2010-12-10 12:55:00,55.96,56.0,55.93,56.0,197200.0,41.6693,41.6991,41.647,41.6991,197200.0
2010-12-10 13:00:00,55.99,56.01,55.95,55.98,151600.0,41.6917,41.7066,41.6619,41.6842,151600.0
2010-12-10 13:05:00,55.97,55.99,55.91,55.99,93800.0,41.6768,41.6917,41.6321,41.6917,93800.0
2010-12-10 13:10:00,55.98,55.99,55.91,55.99,72800.0,41.6842,41.6917,41.6321,41.6917,72800.0
2010-12-10 13:15:00,55.99,56.01,55.95,55.97,162200.0,41.6917,41.7066,41.6619,41.6768,162200.0
2010-12-10 13:20:00,55.97,56.0,55.88,55.92,149000.0,41.6768,41.6991,41.6098,41.6396,149000.0
2010-12-10 13:25:00,55.92,55.98,55.88,55.97,121200.0,41.6396,41.6842,41.6098,41.6768,121200.0
2010-12-10 13:30:00,55.96,55.99,55.94,55.97,63600.0,41.6693,41.6917,41.6545,41.6768,63600.0
2010-12-10 13:35:00,55.96,55.99,55.95,55.96,62600.0,41.6693,41.6917,41.6619,41.6693,62600.0
2010-12-10 13:40:00,55.97,55.98,55.92,55.96,98400.0,41.6768,41.6842,41.6396,41.6693,98400.0
2010-12-10 13:45:00,55.95,56.09,55.95,56.09,261200.0,41.6619,41.7661,41.6619,41.7661,261200.0
2010-12-10 13:50:00,56.09,56.1,55.99,56.06,147400.0,41.7661,41.7736,41.6917,41.7438,147400.0
2010-12-10 13:55:00,56.08,56.19,56.05,56.16,294600.0,41.7587,41.8406,41.7364,41.8183,294600.0
2010-12-10 14:00:00,56.16,56.17,56.07,56.08,136800.0,41.8183,41.8257,41.7513,41.7587,136800.0
2010-12-10 14:05:00,56.09,56.17,56.07,56.16,128200.0,41.7661,41.8257,41.7513,41.8183,128200.0
2010-12-10 14:10:00,56.16,56.22,56.12,56.12,177800.0,41.8183,41.8629,41.7885,41.7885,177800.0
2010-12-10 14:15:00,56.13,56.2,56.1,56.2,124400.0,41.7959,41.8481,41.7736,41.8481,124400.0
2010-12-10 14:20:00,56.2,56.23,56.18,56.18,143400.0,41.8481,41.8704,41.8332,41.8332,143400.0
2010-12-10 14:25:00,56.18,56.19,56.09,56.1,141600.0,41.8332,41.8406,41.7661,41.7736,141600.0
2010-12-10 14:30:00,56.1,56.11,56.05,56.07,207600.0,41.7736,41.781,41.7364,41.7513,207600.0
2010-12-10 14:35:00,56.06,56.1,55.99,56.09,204600.0,41.7438,41.7736,41.6917,41.7661,204600.0
2010-12-10 14:40:00,56.09,56.13,56.02,56.12,143600.0,41.7661,41.7959,41.714,41.7885,143600.0
2010-12-10 14:45:00,56.13,56.18,56.08,56.18,94400.0,41.7959,41.8332,41.7587,41.8332,94400.0
2010-12-10 14:50:00,56.18,56.18,56.12,56.13,49600.0,41.8332,41.8332,41.7885,41.7959,49600.0
2010-12-10 14:55:00,56.12,56.21,56.12,56.18,148200.0,41.7885,41.8555,41.7885,41.8332,148200.0
2010-12-10 15:00:00,56.19,56.32,56.18,56.3,373600.0,41.8406,41.9374,41.8332,41.9225,373600.0
2010-12-10 15:05:00,56.3,56.34,56.26,56.29,229000.0,41.9225,41.9523,41.8927,41.9151,229000.0
2010-12-10 15:10:00,56.3,56.3,56.18,56.18,202800.0,41.9225,41.9225,41.8332,41.8332,202800.0
2010-12-10 15:15:00,56.19,56.2,56.11,56.17,180200.0,41.8406,41.8481,41.781,41.8257,180200.0
2010-12-10 15:20:00,56.17,56.3,56.16,56.3,218600.0,41.8257,41.9225,41.8183,41.9225,218600.0
2010-12-10 15:25:00,56.3,56.38,56.28,56.37,201400.0,41.9225,41.9821,41.9076,41.9746,201400.0
2010-12-10 15:30:00,56.38,56.49,56.35,56.48,397600.0,41.9821,42.064,41.9597,42.0566,397600.0
2010-12-10 15:35:00,56.48,56.5,56.43,56.44,252000.0,42.0566,42.0714,42.0193,42.0268,252000.0
2010-12-10 15:40:00,56.44,56.48,56.38,56.46,299000.0,42.0268,42.0566,41.9821,42.0417,299000.0
2010-12-10 15:45:00,56.46,56.46,56.37,56.38,359000.0,42.0417,42.0417,41.9746,41.9821,359000.0
2010-12-10 15:50:00,56.38,56.52,56.38,56.52,445200.0,41.9821,42.0863,41.9821,42.0863,445200.0
2010-12-10 15:55:00,56.52,56.52,56.41,56.43,580800.0,42.0863,42.0863,42.0044,42.0193,580800.0
2010-12-13 09:30:00,57.52,57.84,57.44,57.8,1197800.0,42.831,43.0692,42.7714,43.0395,1197800.0
2010-12-13 09:35:00,57.8,57.91,57.45,57.49,643400.0,43.0395,43.1214,42.7788,42.8086,643400.0
2010-12-13 09:40:00,57.48,57.49,57.2,57.3,632200.0,42.8012,42.8086,42.5927,42.6671,632200.0
2010-12-13 09:45:00,57.3,57.63,57.28,57.63,366000.0,42.6671,42.9129,42.6523,42.9129,366000.0
2010-12-13 09:50:00,57.6,57.74,57.6,57.6,444800.0,42.8905,42.9948,42.8905,42.8905,444800.0
2010-12-13 09:55:00,57.6,57.66,57.52,57.57,190600.0,42.8905,42.9352,42.831,42.8682,190600.0
2010-12-13 10:00:00,57.58,57.91,57.57,57.84,378200.0,42.8756,43.1214,42.8682,43.0692,378200.0
2010-12-13 10:05:00,57.84,57.9,57.79,57.88,264600.0,43.0692,43.1139,43.032,43.099,264600.0
2010-12-13 10:10:00,57.88,57.99,57.72,57.97,412800.0,43.099,43.1809,42.9799,43.166,412800.0
2010-12-13 10:15:00,57.97,58.19,57.94,58.13,631600.0,43.166,43.3299,43.1437,43.2852,631600.0
2010-12-13 10:20:00,58.15,58.2,58.1,58.18,215200.0,43.3001,43.3373,43.2628,43.3224,215200.0
2010-12-13 10:25:00,58.18,58.27,58.08,58.2,435800.0,43.3224,43.3894,43.248,43.3373,435800.0
2010-12-13 10:30:00,58.2,58.22,58.1,58.21,298400.0,43.3373,43.3522,43.2628,43.3448,298400.0
2010-12-13 10:35:00,58.2,58.3,58.18,58.2,307600.0,43.3373,43.4118,43.3224,43.3373,307600.0
2010-12-13 10:40:00,58.2,58.23,58.14,58.2,205000.0,43.3373,43.3596,43.2926,43.3373,205000.0
2010-12-13 10:45:00,58.2,58.33,58.17,58.32,327800.0,43.3373,43.4341,43.315,43.4267,327800.0
2010-12-13 10:50:00,58.32,58.36,58.25,58.31,207200.0,43.4267,43.4565,43.3745,43.4192,207200.0
2010-12-13 10:55:00,58.31,58.4,58.24,58.37,276000.0,43.4192,43.4862,43.3671,43.4639,276000.0
2010-12-13 11:00:00,58.37,58.37,58.29,58.32,161800.0,43.4639,43.4639,43.4043,43.4267,161800.0
2010-12-13 11:05:00,58.32,58.33,58.21,58.23,189000.0,43.4267,43.4341,43.3448,43.3596,189000.0
2010-12-13 11:10:00,58.23,58.24,58.07,58.09,269600.0,43.3596,43.3671,43.2405,43.2554,269600.0
2010-12-13 11:15:00,58.08,58.32,58.07,58.24,177800.0,43.248,43.4267,43.2405,43.3671,177800.0
2010-12-13 11:20:00,58.24,58.26,58.16,58.19,126000.0,43.3671,43.382,43.3075,43.3299,126000.0
2010-12-13 11:25:00,58.18,58.19,58.07,58.1,199800.0,43.3224,43.3299,43.2405,43.2628,199800.0
2010-12-13 11:30:00,58.12,58.16,58.04,58.13,274800.0,43.2777,43.3075,43.2182,43.2852,274800.0
2010-12-13 11:35:00,58.12,58.17,58.07,58.11,152400.0,43.2777,43.315,43.2405,43.2703,152400.0
2010-12-13 11:40:00,58.13,58.15,58.06,58.13,118000.0,43.2852,43.3001,43.2331,43.2852,118000.0
2010-12-13 11:45:00,58.13,58.27,58.08,58.24,203200.0,43.2852,43.3894,43.248,43.3671,203200.0
2010-12-13 11:50:00,58.24,58.3,58.22,58.28,176200.0,43.3671,43.4118,43.3522,43.3969,176200.0
2010-12-13 11:55:00,58.28,58.33,58.27,58.27,273200.0,43.3969,43.4341,43.3894,43.3894,273200.0
2010-12-13 12:00:00,58.28,58.32,58.24,58.29,147600.0,43.3969,43.4267,43.3671,43.4043,147600.0
2010-12-13 12:05:00,58.3,58.3,58.15,58.15,127400.0,43.4118,43.4118,43.3001,43.3001,127400.0
2010-12-13 12:10:00,58.15,58.32,58.15,58.31,105200.0,43.3001,43.4267,43.3001,43.4192,105200.0
2010-12-13 12:15:00,58.31,58.46,58.31,58.35,265200.0,43.4192,43.5309,43.4192,43.449,265200.0
2010-12-13 12:20:00,58.34,58.35,58.28,58.29,122600.0,43.4416,43.449,43.3969,43.4043,122600.0
2010-12-13 12:25:00,58.29,58.35,58.23,58.34,79000.0,43.4043,43.449,43.3596,43.4416,79000.0
2010-12-13 12:30:00,58.35,58.39,58.31,58.34,104400.0,43.449,43.4788,43.4192,43.4416,104400.0
2010-12-13 12:35:00,58.34,58.4,58.33,58.37,108400.0,43.4416,43.4862,43.4341,43.4639,108400.0
2010-12-13 12:40:00,58.38,58.4,58.34,58.4,66400.0,43.4713,43.4862,43.4416,43.4862,66400.0
2010-12-13 12:45:00,58.39,58.41,58.35,58.38,119400.0,43.4788,43.4937,43.449,43.4713,119400.0
2010-12-13 12:50:00,58.39,58.4,58.32,58.35,95000.0,43.4788,43.4862,43.4267,43.449,95000.0
2010-12-13 12:55:00,58.35,58.43,58.33,58.38,113000.0,43.449,43.5086,43.4341,43.4713,113000.0
2010-12-13 13:00:00,58.38,58.39,58.35,58.36,125400.0,43.4713,43.4788,43.449,43.4565,125400.0
2010-12-13 13:05:00,58.35,58.38,58.33,58.33,107600.0,43.449,43.4713,43.4341,43.4341,107600.0
2010-12-13 13:10:00,58.34,58.37,58.33,58.34,130400.0,43.4416,43.4639,43.4341,43.4416,130400.0
2010-12-13 13:15:00,58.34,58.38,58.32,58.38,92200.0,43.4416,43.4713,43.4267,43.4713,92200.0
2010-12-13 13:20:00,58.38,58.4,58.34,58.38,127000.0,43.4713,43.4862,43.4416,43.4713,127000.0
2010-12-13 13:25:00,58.37,58.43,58.36,58.43,63200.0,43.4639,43.5086,43.4565,43.5086,63200.0
2010-12-13 13:30:00,58.43,58.44,58.38,58.38,75600.0,43.5086,43.516,43.4713,43.4713,75600.0
2010-12-13 13:35:00,58.4,58.4,58.33,58.37,175600.0,43.4862,43.4862,43.4341,43.4639,175600.0
2010-12-13 13:40:00,58.38,58.41,58.35,58.4,72600.0,43.4713,43.4937,43.449,43.4862,72600.0
2010-12-13 13:45:00,58.4,58.41,58.35,58.39,90800.0,43.4862,43.4937,43.449,43.4788,90800.0
2010-12-13 13:50:00,58.39,58.44,58.38,58.44,98400.0,43.4788,43.516,43.4713,43.516,98400.0
2010-12-13 13:55:00,58.44,58.54,58.43,58.51,350800.0,43.516,43.5905,43.5086,43.5681,350800.0
2010-12-13 14:00:00,58.52,58.62,58.52,58.61,294000.0,43.5756,43.6501,43.5756,43.6426,294000.0
2010-12-13 14:05:00,58.62,58.7,58.6,58.6,249600.0,43.6501,43.7096,43.6352,43.6352,249600.0
2010-12-13 14:10:00,58.6,58.65,58.55,58.58,141200.0,43.6352,43.6724,43.5979,43.6203,141200.0
2010-12-13 14:15:00,58.59,58.62,58.52,58.56,117000.0,43.6277,43.6501,43.5756,43.6054,117000.0
2010-12-13 14:20:00,58.56,58.6,58.52,58.59,124400.0,43.6054,43.6352,43.5756,43.6277,124400.0
2010-12-13 14:25:00,58.6,58.63,58.5,58.53,111600.0,43.6352,43.6575,43.5607,43.583,111600.0
2010-12-13 14:30:00,58.54,58.59,58.52,58.57,81000.0,43.5905,43.6277,43.5756,43.6128,81000.0
2010-12-13 14:35:00,58.57,58.6,58.55,58.55,121000.0,43.6128,43.6352,43.5979,43.5979,121000.0
2010-12-13 14:40:00,58.56,58.63,58.55,58.58,72200.0,43.6054,43.6575,43.5979,43.6203,72200.0
2010-12-13 14:45:00,58.57,58.6,58.54,58.56,117400.0,43.6128,43.6352,43.5905,43.6054,117400.0
2010-12-13 14:50:00,58.55,58.56,58.5,58.55,148600.0,43.5979,43.6054,43.5607,43.5979,148600.0
2010-12-13 14:55:00,58.55,58.56,58.45,58.45,142200.0,43.5979,43.6054,43.5235,43.5235,142200.0
2010-12-13 15:00:00,58.46,58.49,58.42,58.46,150800.0,43.5309,43.5533,43.5011,43.5309,150800.0
2010-12-13 15:05:00,58.46,58.46,58.3,58.31,302000.0,43.5309,43.5309,43.4118,43.4192,302000.0
2010-12-13 15:10:00,58.31,58.34,58.21,58.21,256800.0,43.4192,43.4416,43.3448,43.3448,256800.0
2010-12-13 15:15:00,58.22,58.24,58.16,58.24,316000.0,43.3522,43.3671,43.3075,43.3671,316000.0
2010-12-13 15:20:00,58.24,58.25,58.17,58.19,137200.0,43.3671,43.3745,43.315,43.3299,137200.0
2010-12-13 15:25:00,58.19,58.23,58.13,58.13,342800.0,43.3299,43.3596,43.2852,43.2852,342800.0
2010-12-13 15:30:00,58.13,58.16,58.02,58.03,295800.0,43.2852,43.3075,43.2033,43.2107,295800.0
2010-12-13 15:35:00,58.03,58.1,57.95,58.09,422600.0,43.2107,43.2628,43.1512,43.2554,422600.0
2010-12-13 15:40:00,58.1,58.1,57.9,57.91,398600.0,43.2628,43.2628,43.1139,43.1214,398600.0
2010-12-13 15:45:00,57.9,57.91,57.75,57.85,694400.0,43.1139,43.1214,43.0022,43.0767,694400.0
2010-12-13 15:50:00,57.85,57.95,57.78,57.91,443800.0,43.0767,43.1512,43.0246,43.1214,443800.0
2010-12-13 15:55:00,57.91,57.91,57.75,57.79,666200.0,43.1214,43.1214,43.0022,43.032,666200.0
2010-12-14 09:30:00,57.98,58.02,57.57,57.63,735400.0,43.1735,43.2033,42.8682,42.9129,735400.0
2010-12-14 09:35:00,57.63,57.67,57.38,57.41,623400.0,42.9129,42.9427,42.7267,42.7491,623400.0
2010-12-14 09:40:00,57.41,57.45,57.13,57.44,578800.0,42.7491,42.7788,42.5406,42.7714,578800.0
2010-12-14 09:45:00,57.46,57.52,57.2,57.27,378400.0,42.7863,42.831,42.5927,42.6448,378400.0
2010-12-14 09:50:00,57.28,57.55,57.21,57.51,277600.0,42.6523,42.8533,42.6001,42.8235,277600.0
2010-12-14 09:55:00,57.51,57.52,57.37,57.5,191000.0,42.8235,42.831,42.7193,42.8161,191000.0
2010-12-14 10:00:00,57.51,57.75,57.5,57.66,374200.0,42.8235,43.0022,42.8161,42.9352,374200.0
2010-12-14 10:05:00,57.67,57.75,57.54,57.7,311600.0,42.9427,43.0022,42.8459,42.965,311600.0
2010-12-14 10:10:00,57.7,57.77,57.6,57.71,199000.0,42.965,43.0171,42.8905,42.9724,199000.0
2010-12-14 10:15:00,57.71,57.74,57.6,57.66,243200.0,42.9724,42.9948,42.8905,42.9352,243200.0
2010-12-14 10:20:00,57.66,57.74,57.66,57.71,141600.0,42.9352,42.9948,42.9352,42.9724,141600.0
2010-12-14 10:25:00,57.69,57.84,57.69,57.76,260000.0,42.9576,43.0692,42.9576,43.0097,260000.0
2010-12-14 10:30:00,57.76,57.76,57.65,57.69,159600.0,43.0097,43.0097,42.9278,42.9576,159600.0
2010-12-14 10:35:00,57.68,57.82,57.66,57.8,185800.0,42.9501,43.0544,42.9352,43.0395,185800.0
2010-12-14 10:40:00,57.79,57.8,57.58,57.64,187200.0,43.032,43.0395,42.8756,42.9203,187200.0
2010-12-14 10:45:00,57.62,57.7,57.52,57.56,161600.0,42.9054,42.965,42.831,42.8607,161600.0
2010-12-14 10:50:00,57.55,57.67,57.52,57.6,115000.0,42.8533,42.9427,42.831,42.8905,115000.0
2010-12-14 10:55:00,57.61,57.72,57.6,57.64,105600.0,42.898,42.9799,42.8905,42.9203,105600.0
2010-12-14 11:00:00,57.64,57.75,57.64,57.73,113000.0,42.9203,43.0022,42.9203,42.9873,113000.0
2010-12-14 11:05:00,57.74,57.74,57.64,57.65,91600.0,42.9948,42.9948,42.9203,42.9278,91600.0
2010-12-14 11:10:00,57.64,57.75,57.63,57.75,104600.0,42.9203,43.0022,42.9129,43.0022,104600.0
2010-12-14 11:15:00,57.75,57.95,57.74,57.89,218800.0,43.0022,43.1512,42.9948,43.1065,218800.0
2010-12-14 11:20:00,57.89,57.93,57.8,57.83,161400.0,43.1065,43.1363,43.0395,43.0618,161400.0
2010-12-14 11:25:00,57.84,57.87,57.67,57.74,196000.0,43.0692,43.0916,42.9427,42.9948,196000.0
2010-12-14 11:30:00,57.75,57.76,57.68,57.74,132400.0,43.0022,43.0097,42.9501,42.9948,132400.0
2010-12-14 11:35:00,57.75,57.8,57.69,57.8,167400.0,43.0022,43.0395,42.9576,43.0395,167400.0
2010-12-14 11:40:00,57.8,57.84,57.72,57.72,134600.0,43.0395,43.0692,42.9799,42.9799,134600.0
2010-12-14 11:45:00,57.73,57.73,57.64,57.66,181800.0,42.9873,42.9873,42.9203,42.9352,181800.0
2010-12-14 11:50:00,57.66,57.73,57.63,57.65,177000.0,42.9352,42.9873,42.9129,42.9278,177000.0
2010-12-14 11:55:00,57.64,57.71,57.6,57.7,141400.0,42.9203,42.9724,42.8905,42.965,141400.0
2010-12-14 12:00:00,57.71,57.71,57.67,57.71,80600.0,42.9724,42.9724,42.9427,42.9724,80600.0
2010-12-14 12:05:00,57.71,57.77,57.66,57.74,142000.0,42.9724,43.0171,42.9352,42.9948,142000.0
2010-12-14 12:10:00,57.75,57.79,57.68,57.72,180400.0,43.0022,43.032,42.9501,42.9799,180400.0
2010-12-14 12:15:00,57.73,57.76,57.6,57.6,218600.0,42.9873,43.0097,42.8905,42.8905,218600.0
2010-12-14 12:20:00,57.6,57.61,57.55,57.58,171600.0,42.8905,42.898,42.8533,42.8756,171600.0
2010-12-14 12:25:00,57.58,57.59,57.56,57.59,84800.0,42.8756,42.8831,42.8607,42.8831,84800.0
2010-12-14 12:30:00,57.59,57.6,57.52,57.55,127400.0,42.8831,42.8905,42.831,42.8533,127400.0
2010-12-14 12:35:00,57.55,57.63,57.54,57.56,86600.0,42.8533,42.9129,42.8459,42.8607,86600.0
2010-12-14 12:40:00,57.55,57.59,57.46,57.48,165600.0,42.8533,42.8831,42.7863,42.8012,165600.0
2010-12-14 12:45:00,57.49,57.62,57.48,57.61,137800.0,42.8086,42.9054,42.8012,42.898,137800.0
2010-12-14 12:50:00,57.61,57.69,57.6,57.68,86600.0,42.898,42.9576,42.8905,42.9501,86600.0
2010-12-14 12:55:00,57.68,57.68,57.58,57.6,106000.0,42.9501,42.9501,42.8756,42.8905,106000.0
2010-12-14 13:00:00,57.6,57.67,57.6,57.67,94800.0,42.8905,42.9427,42.8905,42.9427,94800.0
2010-12-14 13:05:00,57.66,57.7,57.6,57.7,154800.0,42.9352,42.965,42.8905,42.965,154800.0
2010-12-14 13:10:00,57.7,57.7,57.6,57.61,112000.0,42.965,42.965,42.8905,42.898,112000.0
2010-12-14 13:15:00,57.62,57.68,57.6,57.64,58800.0,42.9054,42.9501,42.8905,42.9203,58800.0
2010-12-14 13:20:00,57.65,57.65,57.6,57.61,123600.0,42.9278,42.9278,42.8905,42.898,123600.0
2010-12-14 13:25:00,57.6,57.62,57.51,57.6,161800.0,42.8905,42.9054,42.8235,42.8905,161800.0
2010-12-14 13:30:00,57.59,57.65,57.57,57.57,143200.0,42.8831,42.9278,42.8682,42.8682,143200.0
2010-12-14 13:35:00,57.57,57.6,57.54,57.57,60200.0,42.8682,42.8905,42.8459,42.8682,60200.0
2010-12-14 13:40:00,57.58,57.61,57.51,57.52,113000.0,42.8756,42.898,42.8235,42.831,113000.0
2010-12-14 13:45:00,57.51,57.57,57.49,57.55,76800.0,42.8235,42.8682,42.8086,42.8533,76800.0
2010-12-14 13:50:00,57.55,57.61,57.5,57.6,79800.0,42.8533,42.898,42.8161,42.8905,79800.0
2010-12-14 13:55:00,57.6,57.63,57.57,57.62,95200.0,42.8905,42.9129,42.8682,42.9054,95200.0
2010-12-14 14:00:00,57.62,57.67,57.59,57.67,85400.0,42.9054,42.9427,42.8831,42.9427,85400.0
2010-12-14 14:05:00,57.67,57.69,57.63,57.67,71400.0,42.9427,42.9576,42.9129,42.9427,71400.0
2010-12-14 14:10:00,57.65,57.7,57.6,57.6,159200.0,42.9278,42.965,42.8905,42.8905,159200.0
2010-12-14 14:15:00,57.6,57.8,57.54,57.69,444000.0,42.8905,43.0395,42.8459,42.9576,444000.0
2010-12-14 14:20:00,57.7,57.88,57.66,57.8,278200.0,42.965,43.099,42.9352,43.0395,278200.0
2010-12-14 14:25:00,57.8,57.85,57.66,57.71,248600.0,43.0395,43.0767,42.9352,42.9724,248600.0
2010-12-14 14:30:00,57.71,57.88,57.66,57.86,173000.0,42.9724,43.099,42.9352,43.0841,173000.0
2010-12-14 14:35:00,57.85,57.89,57.83,57.85,200200.0,43.0767,43.1065,43.0618,43.0767,200200.0
2010-12-14 14:40:00,57.85,57.9,57.63,57.68,358800.0,43.0767,43.1139,42.9129,42.9501,358800.0
2010-12-14 14:45:00,57.68,57.72,57.6,57.6,207800.0,42.9501,42.9799,42.8905,42.8905,207800.0
2010-12-14 14:50:00,57.61,57.72,57.58,57.72,133200.0,42.898,42.9799,42.8756,42.9799,133200.0
2010-12-14 14:55:00,57.72,57.74,57.65,57.74,113400.0,42.9799,42.9948,42.9278,42.9948,113400.0
2010-12-14 15:00:00,57.73,57.78,57.68,57.74,121200.0,42.9873,43.0246,42.9501,42.9948,121200.0
2010-12-14 15:05:00,57.74,57.77,57.68,57.69,101200.0,42.9948,43.0171,42.9501,42.9576,101200.0
2010-12-14 15:10:00,57.71,57.74,57.55,57.58,199800.0,42.9724,42.9948,42.8533,42.8756,199800.0
2010-12-14 15:15:00,57.58,57.59,57.27,57.3,385800.0,42.8756,42.8831,42.6448,42.6671,385800.0
2010-12-14 15:20:00,57.29,57.35,57.15,57.25,383600.0,42.6597,42.7044,42.5555,42.6299,383600.0
2010-12-14 15:25:00,57.26,57.26,57.16,57.22,219600.0,42.6374,42.6374,42.5629,42.6076,219600.0
2010-12-14 15:30:00,57.23,57.37,57.23,57.23,232400.0,42.615,42.7193,42.615,42.615,232400.0
2010-12-14 15:35:00,57.24,57.25,57.01,57.08,401000.0,42.6225,42.6299,42.4512,42.5033,401000.0
2010-12-14 15:40:00,57.09,57.13,57.01,57.07,361800.0,42.5108,42.5406,42.4512,42.4959,361800.0
2010-12-14 15:45:00,57.07,57.24,57.04,57.17,320000.0,42.4959,42.6225,42.4735,42.5703,320000.0
2010-12-14 15:50:00,57.17,57.38,57.17,57.32,361400.0,42.5703,42.7267,42.5703,42.682,361400.0
2010-12-14 15:55:00,57.32,57.47,57.31,57.42,512400.0,42.682,42.7937,42.6746,42.7565,512400.0
2010-12-15 09:30:00,56.8,56.85,56.57,56.77,1161000.0,42.2948,42.3321,42.1236,42.2725,1161000.0
2010-12-15 09:35:00,56.77,56.96,56.66,56.74,524000.0,42.2725,42.414,42.1906,42.2502,524000.0
2010-12-15 09:40:00,56.75,56.88,56.75,56.85,437200.0,42.2576,42.3544,42.2576,42.3321,437200.0
2010-12-15 09:45:00,56.85,56.88,56.67,56.69,361400.0,42.3321,42.3544,42.198,42.2129,361400.0
2010-12-15 09:50:00,56.69,56.8,56.63,56.64,236000.0,42.2129,42.2948,42.1682,42.1757,236000.0
2010-12-15 09:55:00,56.65,57.02,56.65,56.99,362600.0,42.1831,42.4587,42.1831,42.4363,362600.0
2010-12-15 10:00:00,56.99,57.13,56.91,56.99,385400.0,42.4363,42.5406,42.3767,42.4363,385400.0
2010-12-15 10:05:00,56.98,57.01,56.85,56.85,240400.0,42.4289,42.4512,42.3321,42.3321,240400.0
2010-12-15 10:10:00,56.85,57.02,56.85,56.98,217200.0,42.3321,42.4587,42.3321,42.4289,217200.0
2010-12-15 10:15:00,56.97,57.02,56.91,56.91,147800.0,42.4214,42.4587,42.3767,42.3767,147800.0
2010-12-15 10:20:00,56.9,56.94,56.83,56.92,127200.0,42.3693,42.3991,42.3172,42.3842,127200.0
2010-12-15 10:25:00,56.91,56.93,56.81,56.83,260600.0,42.3767,42.3916,42.3023,42.3172,260600.0
2010-12-15 10:30:00,56.83,57.01,56.83,56.99,238600.0,42.3172,42.4512,42.3172,42.4363,238600.0
2010-12-15 10:35:00,56.98,57.19,56.98,57.12,265400.0,42.4289,42.5852,42.4289,42.5331,265400.0
2010-12-15 10:40:00,57.12,57.27,57.06,57.23,398800.0,42.5331,42.6448,42.4884,42.615,398800.0
2010-12-15 10:45:00,57.24,57.35,57.22,57.27,378000.0,42.6225,42.7044,42.6076,42.6448,378000.0
2010-12-15 10:50:00,57.27,57.34,57.24,57.27,192000.0,42.6448,42.6969,42.6225,42.6448,192000.0
2010-12-15 10:55:00,57.26,57.28,57.1,57.1,152000.0,42.6374,42.6523,42.5182,42.5182,152000.0
2010-12-15 11:00:00,57.09,57.16,57.07,57.08,133600.0,42.5108,42.5629,42.4959,42.5033,133600.0
2010-12-15 11:05:00,57.08,57.21,57.05,57.15,169600.0,42.5033,42.6001,42.481,42.5555,169600.0
2010-12-15 11:10:00,57.15,57.18,57.04,57.04,153400.0,42.5555,42.5778,42.4735,42.4735,153400.0
2010-12-15 11:15:00,57.05,57.06,56.87,56.9,264400.0,42.481,42.4884,42.347,42.3693,264400.0
2010-12-15 11:20:00,56.9,56.9,56.76,56.78,276600.0,42.3693,42.3693,42.265,42.2799,276600.0
2010-12-15 11:25:00,56.77,56.88,56.75,56.87,171000.0,42.2725,42.3544,42.2576,42.347,171000.0
2010-12-15 11:30:00,56.87,56.89,56.81,56.82,113600.0,42.347,42.3618,42.3023,42.3097,113600.0
2010-12-15 11:35:00,56.85,56.88,56.83,56.85,124800.0,42.3321,42.3544,42.3172,42.3321,124800.0
2010-12-15 11:40:00,56.85,56.85,56.72,56.77,159600.0,42.3321,42.3321,42.2353,42.2725,159600.0
2010-12-15 11:45:00,56.76,56.79,56.71,56.77,137400.0,42.265,42.2874,42.2278,42.2725,137400.0
2010-12-15 11:50:00,56.77,56.82,56.71,56.74,158000.0,42.2725,42.3097,42.2278,42.2502,158000.0
2010-12-15 11:55:00,56.74,56.75,56.67,56.7,96400.0,42.2502,42.2576,42.198,42.2204,96400.0
2010-12-15 12:00:00,56.7,56.73,56.63,56.66,213400.0,42.2204,42.2427,42.1682,42.1906,213400.0
2010-12-15 12:05:00,56.67,56.7,56.63,56.65,143400.0,42.198,42.2204,42.1682,42.1831,143400.0
2010-12-15 12:10:00,56.64,56.74,56.63,56.65,127000.0,42.1757,42.2502,42.1682,42.1831,127000.0
2010-12-15 12:15:00,56.64,56.67,56.56,56.58,149600.0,42.1757,42.198,42.1161,42.131,149600.0
2010-12-15 12:20:00,56.6,56.66,56.55,56.63,125800.0,42.1459,42.1906,42.1087,42.1682,125800.0
2010-12-15 12:25:00,56.63,56.63,56.54,56.57,110200.0,42.1682,42.1682,42.1012,42.1236,110200.0
2010-12-15 12:30:00,56.56,56.56,56.52,56.56,89600.0,42.1161,42.1161,42.0863,42.1161,89600.0
2010-12-15 12:35:00,56.54,56.56,56.46,56.49,355800.0,42.1012,42.1161,42.0417,42.064,355800.0
2010-12-15 12:40:00,56.47,56.59,56.47,56.52,183400.0,42.0491,42.1385,42.0491,42.0863,183400.0
2010-12-15 12:45:00,56.52,56.53,56.38,56.47,231000.0,42.0863,42.0938,41.9821,42.0491,231000.0
2010-12-15 12:50:00,56.45,56.51,56.38,56.38,151000.0,42.0342,42.0789,41.9821,41.9821,151000.0
2010-12-15 12:55:00,56.38,56.42,56.3,56.38,226200.0,41.9821,42.0119,41.9225,41.9821,226200.0
2010-12-15 13:00:00,56.38,56.45,56.33,56.37,213400.0,41.9821,42.0342,41.9449,41.9746,213400.0
2010-12-15 13:05:00,56.37,56.4,56.31,56.33,130000.0,41.9746,41.997,41.93,41.9449,130000.0
2010-12-15 13:10:00,56.34,56.5,56.34,56.43,238400.0,41.9523,42.0714,41.9523,42.0193,238400.0
2010-12-15 13:15:00,56.43,56.48,56.41,56.44,99600.0,42.0193,42.0566,42.0044,42.0268,99600.0
2010-12-15 13:20:00,56.43,56.43,56.34,56.35,103000.0,42.0193,42.0193,41.9523,41.9597,103000.0
2010-12-15 13:25:00,56.35,56.35,56.27,56.33,188600.0,41.9597,41.9597,41.9002,41.9449,188600.0
2010-12-15 13:30:00,56.33,56.35,56.29,56.3,161200.0,41.9449,41.9597,41.9151,41.9225,161200.0
2010-12-15 13:35:00,56.3,56.3,56.2,56.28,216400.0,41.9225,41.9225,41.8481,41.9076,216400.0
2010-12-15 13:40:00,56.28,56.38,56.23,56.35,103400.0,41.9076,41.9821,41.8704,41.9597,103400.0
2010-12-15 13:45:00,56.35,56.48,56.34,56.48,177400.0,41.9597,42.0566,41.9523,42.0566,177400.0
2010-12-15 13:50:00,56.48,56.49,56.43,56.45,54000.0,42.0566,42.064,42.0193,42.0342,54000.0
2010-12-15 13:55:00,56.45,56.55,56.45,56.47,134400.0,42.0342,42.1087,42.0342,42.0491,134400.0
2010-12-15 14:00:00,56.48,56.49,56.4,56.41,124200.0,42.0566,42.064,41.997,42.0044,124200.0
2010-12-15 14:05:00,56.42,56.43,56.27,56.32,175800.0,42.0119,42.0193,41.9002,41.9374,175800.0
2010-12-15 14:10:00,56.31,56.34,56.23,56.33,183000.0,41.93,41.9523,41.8704,41.9449,183000.0
2010-12-15 14:15:00,56.32,56.41,56.29,56.38,129200.0,41.9374,42.0044,41.9151,41.9821,129200.0
2010-12-15 14:20:00,56.38,56.38,56.3,56.31,119200.0,41.9821,41.9821,41.9225,41.93,119200.0
2010-12-15 14:25:00,56.3,56.31,56.23,56.24,251000.0,41.9225,41.93,41.8704,41.8778,251000.0
2010-12-15 14:30:00,56.24,56.26,56.08,56.23,292400.0,41.8778,41.8927,41.7587,41.8704,292400.0
2010-12-15 14:35:00,56.22,56.26,56.1,56.19,178800.0,41.8629,41.8927,41.7736,41.8406,178800.0
2010-12-15 14:40:00,56.19,56.19,56.03,56.06,259200.0,41.8406,41.8406,41.7215,41.7438,259200.0
2010-12-15 14:45:00,56.06,56.13,56.02,56.03,280800.0,41.7438,41.7959,41.714,41.7215,280800.0
2010-12-15 14:50:00,56.03,56.04,55.94,55.97,249200.0,41.7215,41.7289,41.6545,41.6768,249200.0
2010-12-15 14:55:00,55.97,56.0,55.91,56.0,280000.0,41.6768,41.6991,41.6321,41.6991,280000.0
2010-12-15 15:00:00,55.99,56.19,55.95,56.18,331800.0,41.6917,41.8406,41.6619,41.8332,331800.0
2010-12-15 15:05:00,56.18,56.22,56.09,56.13,194400.0,41.8332,41.8629,41.7661,41.7959,194400.0
2010-12-15 15:10:00,56.15,56.15,56.04,56.06,110600.0,41.8108,41.8108,41.7289,41.7438,110600.0
2010-12-15 15:15:00,56.06,56.17,56.02,56.13,100400.0,41.7438,41.8257,41.714,41.7959,100400.0
2010-12-15 15:20:00,56.13,56.35,56.12,56.33,204200.0,41.7959,41.9597,41.7885,41.9449,204200.0
2010-12-15 15:25:00,56.34,56.38,56.26,56.27,247000.0,41.9523,41.9821,41.8927,41.9002,247000.0
2010-12-15 15:30:00,56.27,56.35,56.23,56.3,222800.0,41.9002,41.9597,41.8704,41.9225,222800.0
2010-12-15 15:35:00,56.3,56.43,56.27,56.33,306600.0,41.9225,42.0193,41.9002,41.9449,306600.0
2010-12-15 15:40:00,56.33,56.35,56.26,56.3,202400.0,41.9449,41.9597,41.8927,41.9225,202400.0
2010-12-15 15:45:00,56.29,56.29,56.13,56.15,557600.0,41.9151,41.9151,41.7959,41.8108,557600.0
2010-12-15 15:50:00,56.15,56.16,56.0,56.04,685600.0,41.8108,41.8183,41.6991,41.7289,685600.0
2010-12-15 15:55:00,56.06,56.07,55.97,56.04,797800.0,41.7438,41.7513,41.6768,41.7289,797800.0
2010-12-16 09:30:00,56.22,56.23,55.79,55.8,846000.0,42.2386,42.2461,41.9155,41.9231,846000.0
2010-12-16 09:35:00,55.8,55.83,55.54,55.72,600400.0,41.9231,41.9456,41.7277,41.8629,600400.0
2010-12-16 09:40:00,55.74,55.79,55.63,55.71,239800.0,41.878,41.9155,41.7953,41.8554,239800.0
2010-12-16 09:45:00,55.71,55.83,55.42,55.43,349600.0,41.8554,41.9456,41.6376,41.6451,349600.0
2010-12-16 09:50:00,55.43,55.47,55.09,55.19,560000.0,41.6451,41.6751,41.3896,41.4648,560000.0
2010-12-16 09:55:00,55.19,55.2,54.88,54.94,501400.0,41.4648,41.4723,41.2318,41.2769,501400.0
2010-12-16 10:00:00,54.96,55.33,54.94,55.33,573800.0,41.292,41.5699,41.2769,41.5699,573800.0
2010-12-16 10:05:00,55.33,55.33,55.08,55.1,307000.0,41.5699,41.5699,41.3821,41.3971,307000.0
2010-12-16 10:10:00,55.1,55.2,54.95,55.14,337200.0,41.3971,41.4723,41.2844,41.4272,337200.0
2010-12-16 10:15:00,55.15,55.24,55.02,55.17,266000.0,41.4347,41.5023,41.337,41.4497,266000.0
2010-12-16 10:20:00,55.19,55.46,55.19,55.36,458200.0,41.4648,41.6676,41.4648,41.5925,458200.0
2010-12-16 10:25:00,55.38,55.5,55.35,55.36,160200.0,41.6075,41.6977,41.585,41.5925,160200.0
2010-12-16 10:30:00,55.35,55.42,55.11,55.15,180000.0,41.585,41.6376,41.4046,41.4347,180000.0
2010-12-16 10:35:00,55.13,55.25,55.1,55.24,196200.0,41.4197,41.5098,41.3971,41.5023,196200.0
2010-12-16 10:40:00,55.24,55.35,55.22,55.35,185400.0,41.5023,41.585,41.4873,41.585,185400.0
2010-12-16 10:45:00,55.35,55.71,55.32,55.69,371400.0,41.585,41.8554,41.5624,41.8404,371400.0
2010-12-16 10:50:00,55.7,55.7,55.45,55.52,215800.0,41.8479,41.8479,41.6601,41.7127,215800.0
2010-12-16 10:55:00,55.52,55.56,55.4,55.5,125200.0,41.7127,41.7427,41.6225,41.6977,125200.0
2010-12-16 11:00:00,55.5,55.65,55.49,55.59,165800.0,41.6977,41.8104,41.6901,41.7653,165800.0
2010-12-16 11:05:00,55.58,55.69,55.56,55.63,98000.0,41.7578,41.8404,41.7427,41.7953,98000.0
2010-12-16 11:10:00,55.63,55.83,55.61,55.77,294400.0,41.7953,41.9456,41.7803,41.9005,294400.0
2010-12-16 11:15:00,55.77,55.97,55.77,55.96,288200.0,41.9005,42.0508,41.9005,42.0433,288200.0
2010-12-16 11:20:00,55.94,55.95,55.74,55.74,141600.0,42.0282,42.0357,41.878,41.878,141600.0
2010-12-16 11:25:00,55.74,55.94,55.74,55.88,112600.0,41.878,42.0282,41.878,41.9832,112600.0
2010-12-16 11:30:00,55.88,55.9,55.75,55.79,97600.0,41.9832,41.9982,41.8855,41.9155,97600.0
2010-12-16 11:35:00,55.8,55.88,55.76,55.77,67200.0,41.9231,41.9832,41.893,41.9005,67200.0
2010-12-16 11:40:00,55.77,55.84,55.77,55.81,72600.0,41.9005,41.9531,41.9005,41.9306,72600.0
2010-12-16 11:45:00,55.81,55.81,55.67,55.7,109400.0,41.9306,41.9306,41.8254,41.8479,109400.0
2010-12-16 11:50:00,55.72,55.72,55.63,55.68,88000.0,41.8629,41.8629,41.7953,41.8329,88000.0
2010-12-16 11:55:00,55.66,55.79,55.65,55.66,154600.0,41.8179,41.9155,41.8104,41.8179,154600.0
2010-12-16 12:00:00,55.65,55.77,55.62,55.77,150800.0,41.8104,41.9005,41.7878,41.9005,150800.0
2010-12-16 12:05:00,55.77,55.82,55.75,55.75,62600.0,41.9005,41.9381,41.8855,41.8855,62600.0
2010-12-16 12:10:00,55.75,55.77,55.7,55.74,75600.0,41.8855,41.9005,41.8479,41.878,75600.0
2010-12-16 12:15:00,55.74,55.76,55.71,55.72,77400.0,41.878,41.893,41.8554,41.8629,77400.0
2010-12-16 12:20:00,55.73,55.81,55.71,55.81,44800.0,41.8705,41.9306,41.8554,41.9306,44800.0
2010-12-16 12:25:00,55.81,55.81,55.69,55.69,36000.0,41.9306,41.9306,41.8404,41.8404,36000.0
2010-12-16 12:30:00,55.68,55.77,55.63,55.77,135000.0,41.8329,41.9005,41.7953,41.9005,135000.0
2010-12-16 12:35:00,55.77,55.77,55.71,55.72,100400.0,41.9005,41.9005,41.8554,41.8629,100400.0
2010-12-16 12:40:00,55.72,55.77,55.65,55.77,119800.0,41.8629,41.9005,41.8104,41.9005,119800.0
2010-12-16 12:45:00,55.77,55.8,55.74,55.74,65800.0,41.9005,41.9231,41.878,41.878,65800.0
2010-12-16 12:50:00,55.75,55.81,55.73,55.79,54600.0,41.8855,41.9306,41.8705,41.9155,54600.0
2010-12-16 12:55:00,55.78,55.8,55.72,55.74,78200.0,41.908,41.9231,41.8629,41.878,78200.0
2010-12-16 13:00:00,55.74,55.76,55.71,55.74,61600.0,41.878,41.893,41.8554,41.878,61600.0
2010-12-16 13:05:00,55.74,55.78,55.65,55.65,83600.0,41.878,41.908,41.8104,41.8104,83600.0
2010-12-16 13:10:00,55.67,55.73,55.63,55.69,62800.0,41.8254,41.8705,41.7953,41.8404,62800.0
2010-12-16 13:15:00,55.69,55.7,55.6,55.61,72200.0,41.8404,41.8479,41.7728,41.7803,72200.0
2010-12-16 13:20:00,55.6,55.65,55.58,55.6,50600.0,41.7728,41.8104,41.7578,41.7728,50600.0
2010-12-16 13:25:00,55.6,55.7,55.59,55.66,52200.0,41.7728,41.8479,41.7653,41.8179,52200.0
2010-12-16 13:30:00,55.67,55.67,55.5,55.55,107000.0,41.8254,41.8254,41.6977,41.7352,107000.0
2010-12-16 13:35:00,55.55,55.6,55.51,55.6,98200.0,41.7352,41.7728,41.7052,41.7728,98200.0
2010-12-16 13:40:00,55.59,55.65,55.58,55.59,101200.0,41.7653,41.8104,41.7578,41.7653,101200.0
2010-12-16 13:45:00,55.59,55.64,55.52,55.64,107800.0,41.7653,41.8028,41.7127,41.8028,107800.0
2010-12-16 13:50:00,55.65,55.65,55.56,55.6,53600.0,41.8104,41.8104,41.7427,41.7728,53600.0
2010-12-16 13:55:00,55.62,55.62,55.45,55.47,141800.0,41.7878,41.7878,41.6601,41.6751,141800.0
2010-12-16 14:00:00,55.47,55.63,55.47,55.52,171400.0,41.6751,41.7953,41.6751,41.7127,171400.0
2010-12-16 14:05:00,55.54,55.6,55.48,55.56,77400.0,41.7277,41.7728,41.6826,41.7427,77400.0
2010-12-16 14:10:00,55.54,55.55,55.38,55.47,145200.0,41.7277,41.7352,41.6075,41.6751,145200.0
2010-12-16 14:15:00,55.46,55.46,55.34,55.36,136000.0,41.6676,41.6676,41.5775,41.5925,136000.0
2010-12-16 14:20:00,55.38,55.41,55.33,55.37,76400.0,41.6075,41.63,41.5699,41.6,76400.0
2010-12-16 14:25:00,55.37,55.38,55.27,55.3,142600.0,41.6,41.6075,41.5249,41.5474,142600.0
2010-12-16 14:30:00,55.31,55.33,55.17,55.21,169600.0,41.5549,41.5699,41.4497,41.4798,169600.0
2010-12-16 14:35:00,55.21,55.27,55.16,55.26,119600.0,41.4798,41.5249,41.4422,41.5173,119600.0
2010-12-16 14:40:00,55.26,55.29,55.23,55.23,123400.0,41.5173,41.5399,41.4948,41.4948,123400.0
2010-12-16 14:45:00,55.24,55.33,55.23,55.31,87600.0,41.5023,41.5699,41.4948,41.5549,87600.0
2010-12-16 14:50:00,55.32,55.32,55.22,55.24,111400.0,41.5624,41.5624,41.4873,41.5023,111400.0
2010-12-16 14:55:00,55.23,55.24,55.16,55.2,135200.0,41.4948,41.5023,41.4422,41.4723,135200.0
2010-12-16 15:00:00,55.2,55.38,55.2,55.37,244600.0,41.4723,41.6075,41.4723,41.6,244600.0
2010-12-16 15:05:00,55.38,55.52,55.36,55.51,108600.0,41.6075,41.7127,41.5925,41.7052,108600.0
2010-12-16 15:10:00,55.52,55.52,55.43,55.46,111200.0,41.7127,41.7127,41.6451,41.6676,111200.0
2010-12-16 15:15:00,55.46,55.58,55.44,55.45,162000.0,41.6676,41.7578,41.6526,41.6601,162000.0
2010-12-16 15:20:00,55.44,55.51,55.38,55.4,154000.0,41.6526,41.7052,41.6075,41.6225,154000.0
2010-12-16 15:25:00,55.38,55.5,55.38,55.5,99600.0,41.6075,41.6977,41.6075,41.6977,99600.0
2010-12-16 15:30:00,55.5,55.55,55.45,55.49,170200.0,41.6977,41.7352,41.6601,41.6901,170200.0
2010-12-16 15:35:00,55.49,55.59,55.45,55.48,231600.0,41.6901,41.7653,41.6601,41.6826,231600.0
2010-12-16 15:40:00,55.48,55.51,55.43,55.51,183800.0,41.6826,41.7052,41.6451,41.7052,183800.0
2010-12-16 15:45:00,55.51,55.57,55.47,55.52,378400.0,41.7052,41.7503,41.6751,41.7127,378400.0
2010-12-16 15:50:00,55.52,55.58,55.48,55.57,303800.0,41.7127,41.7578,41.6826,41.7503,303800.0
2010-12-16 15:55:00,55.58,55.73,55.57,55.72,529400.0,41.7578,41.8705,41.7503,41.8629,529400.0
2010-12-17 09:30:00,56.12,56.35,56.01,56.27,1618800.0,42.1635,42.3363,42.0808,42.2762,1618800.0
2010-12-17 09:35:00,56.27,56.4,56.22,56.38,382000.0,42.2762,42.3738,42.2386,42.3588,382000.0
2010-12-17 09:40:00,56.38,56.42,56.06,56.09,408400.0,42.3588,42.3889,42.1184,42.1409,408400.0
2010-12-17 09:45:00,56.1,56.49,56.1,56.47,305400.0,42.1484,42.4415,42.1484,42.4264,305400.0
2010-12-17 09:50:00,56.47,56.64,56.4,56.43,454400.0,42.4264,42.5542,42.3738,42.3964,454400.0
2010-12-17 09:55:00,56.44,56.46,56.32,56.39,296200.0,42.4039,42.4189,42.3137,42.3663,296200.0
2010-12-17 10:00:00,56.4,56.47,56.27,56.39,196800.0,42.3738,42.4264,42.2762,42.3663,196800.0
2010-12-17 10:05:00,56.39,56.41,56.24,56.34,287400.0,42.3663,42.3814,42.2536,42.3288,287400.0
2010-12-17 10:10:00,56.35,56.48,56.28,56.48,192400.0,42.3363,42.4339,42.2837,42.4339,192400.0
2010-12-17 10:15:00,56.49,56.5,56.35,56.41,168000.0,42.4415,42.449,42.3363,42.3814,168000.0
2010-12-17 10:20:00,56.41,56.54,56.35,56.53,180200.0,42.3814,42.479,42.3363,42.4715,180200.0
2010-12-17 10:25:00,56.53,56.7,56.52,56.65,266600.0,42.4715,42.5992,42.464,42.5617,266600.0
2010-12-17 10:30:00,56.65,56.73,56.59,56.69,179800.0,42.5617,42.6218,42.5166,42.5917,179800.0
2010-12-17 10:35:00,56.69,56.71,56.52,56.55,204800.0,42.5917,42.6067,42.464,42.4865,204800.0
2010-12-17 10:40:00,56.54,56.57,56.45,56.46,161600.0,42.479,42.5016,42.4114,42.4189,161600.0
2010-12-17 10:45:00,56.45,56.51,56.32,56.51,166200.0,42.4114,42.4565,42.3137,42.4565,166200.0
2010-12-17 10:50:00,56.52,56.6,56.47,56.51,227200.0,42.464,42.5241,42.4264,42.4565,227200.0
2010-12-17 10:55:00,56.49,56.5,56.4,56.41,116000.0,42.4415,42.449,42.3738,42.3814,116000.0
2010-12-17 11:00:00,56.41,56.41,56.29,56.32,171800.0,42.3814,42.3814,42.2912,42.3137,171800.0
2010-12-17 11:05:00,56.33,56.44,56.32,56.36,116200.0,42.3212,42.4039,42.3137,42.3438,116200.0
2010-12-17 11:10:00,56.35,56.49,56.34,56.49,123200.0,42.3363,42.4415,42.3288,42.4415,123200.0
2010-12-17 11:15:00,56.49,56.52,56.43,56.49,83400.0,42.4415,42.464,42.3964,42.4415,83400.0
2010-12-17 11:20:00,56.51,56.55,56.46,56.51,97400.0,42.4565,42.4865,42.4189,42.4565,97400.0
2010-12-17 11:25:00,56.52,56.56,56.48,56.52,96000.0,42.464,42.494,42.4339,42.464,96000.0
2010-12-17 11:30:00,56.52,56.55,56.5,56.52,65400.0,42.464,42.4865,42.449,42.464,65400.0
2010-12-17 11:35:00,56.52,56.56,56.48,56.56,77800.0,42.464,42.494,42.4339,42.494,77800.0
2010-12-17 11:40:00,56.55,56.56,56.52,56.52,44000.0,42.4865,42.494,42.464,42.464,44000.0
2010-12-17 11:45:00,56.54,56.68,56.53,56.62,131800.0,42.479,42.5842,42.4715,42.5391,131800.0
2010-12-17 11:50:00,56.65,56.65,56.61,56.63,69200.0,42.5617,42.5617,42.5316,42.5466,69200.0
2010-12-17 11:55:00,56.64,56.65,56.57,56.63,64800.0,42.5542,42.5617,42.5016,42.5466,64800.0
2010-12-17 12:00:00,56.63,56.7,56.63,56.69,98800.0,42.5466,42.5992,42.5466,42.5917,98800.0
2010-12-17 12:05:00,56.69,56.69,56.6,56.62,49800.0,42.5917,42.5917,42.5241,42.5391,49800.0
2010-12-17 12:10:00,56.6,56.7,56.6,56.69,82400.0,42.5241,42.5992,42.5241,42.5917,82400.0
2010-12-17 12:15:00,56.7,56.75,56.68,56.69,107200.0,42.5992,42.6368,42.5842,42.5917,107200.0
2010-12-17 12:20:00,56.69,56.71,56.66,56.66,59600.0,42.5917,42.6067,42.5692,42.5692,59600.0
2010-12-17 12:25:00,56.66,56.69,56.55,56.58,187800.0,42.5692,42.5917,42.4865,42.5091,187800.0
2010-12-17 12:30:00,56.58,56.61,56.52,56.55,102600.0,42.5091,42.5316,42.464,42.4865,102600.0
2010-12-17 12:35:00,56.55,56.56,56.52,56.55,31400.0,42.4865,42.494,42.464,42.4865,31400.0
2010-12-17 12:40:00,56.55,56.62,56.54,56.59,69400.0,42.4865,42.5391,42.479,42.5166,69400.0
2010-12-17 12:45:00,56.6,56.6,56.57,56.57,62800.0,42.5241,42.5241,42.5016,42.5016,62800.0
2010-12-17 12:50:00,56.58,56.58,56.51,56.57,81800.0,42.5091,42.5091,42.4565,42.5016,81800.0
2010-12-17 12:55:00,56.58,56.6,56.54,56.56,66000.0,42.5091,42.5241,42.479,42.494,66000.0
2010-12-17 13:00:00,56.56,56.65,56.56,56.63,215800.0,42.494,42.5617,42.494,42.5466,215800.0
2010-12-17 13:05:00,56.63,56.8,56.63,56.75,142000.0,42.5466,42.6744,42.5466,42.6368,142000.0
2010-12-17 13:10:00,56.75,56.8,56.74,56.77,115200.0,42.6368,42.6744,42.6293,42.6518,115200.0
2010-12-17 13:15:00,56.76,56.77,56.73,56.74,125000.0,42.6443,42.6518,42.6218,42.6293,125000.0
2010-12-17 13:20:00,56.75,56.76,56.72,56.74,74600.0,42.6368,42.6443,42.6143,42.6293,74600.0
2010-12-17 13:25:00,56.74,56.76,56.69,56.74,85800.0,42.6293,42.6443,42.5917,42.6293,85800.0
2010-12-17 13:30:00,56.73,56.73,56.66,56.72,62800.0,42.6218,42.6218,42.5692,42.6143,62800.0
2010-12-17 13:35:00,56.73,56.77,56.72,56.74,51000.0,42.6218,42.6518,42.6143,42.6293,51000.0
2010-12-17 13:40:00,56.74,56.78,56.72,56.77,52200.0,42.6293,42.6593,42.6143,42.6518,52200.0
2010-12-17 13:45:00,56.78,56.88,56.77,56.85,107600.0,42.6593,42.7345,42.6518,42.7119,107600.0
2010-12-17 13:50:00,56.87,56.87,56.82,56.84,74800.0,42.727,42.727,42.6894,42.7044,74800.0
2010-12-17 13:55:00,56.83,56.85,56.78,56.81,98600.0,42.6969,42.7119,42.6593,42.6819,98600.0
2010-12-17 14:00:00,56.8,56.85,56.77,56.79,90200.0,42.6744,42.7119,42.6518,42.6668,90200.0
2010-12-17 14:05:00,56.79,56.87,56.73,56.74,109800.0,42.6668,42.727,42.6218,42.6293,109800.0
2010-12-17 14:10:00,56.74,56.8,56.71,56.72,70000.0,42.6293,42.6744,42.6067,42.6143,70000.0
2010-12-17 14:15:00,56.72,56.74,56.69,56.71,117800.0,42.6143,42.6293,42.5917,42.6067,117800.0
2010-12-17 14:20:00,56.71,56.81,56.71,56.79,97200.0,42.6067,42.6819,42.6067,42.6668,97200.0
2010-12-17 14:25:00,56.79,56.91,56.77,56.88,129200.0,42.6668,42.757,42.6518,42.7345,129200.0
2010-12-17 14:30:00,56.87,56.88,56.84,56.88,59800.0,42.727,42.7345,42.7044,42.7345,59800.0
2010-12-17 14:35:00,56.87,56.93,56.84,56.91,207800.0,42.727,42.772,42.7044,42.757,207800.0
2010-12-17 14:40:00,56.91,56.95,56.87,56.93,150800.0,42.757,42.7871,42.727,42.772,150800.0
2010-12-17 14:45:00,56.92,56.93,56.83,56.85,53200.0,42.7645,42.772,42.6969,42.7119,53200.0
2010-12-17 14:50:00,56.85,56.86,56.79,56.82,213800.0,42.7119,42.7194,42.6668,42.6894,213800.0
2010-12-17 14:55:00,56.84,56.88,56.83,56.86,43400.0,42.7044,42.7345,42.6969,42.7194,43400.0
2010-12-17 15:00:00,56.88,56.88,56.77,56.77,70400.0,42.7345,42.7345,42.6518,42.6518,70400.0
2010-12-17 15:05:00,56.79,56.81,56.76,56.79,145000.0,42.6668,42.6819,42.6443,42.6668,145000.0
2010-12-17 15:10:00,56.77,56.86,56.71,56.85,152200.0,42.6518,42.7194,42.6067,42.7119,152200.0
2010-12-17 15:15:00,56.85,56.9,56.8,56.86,97400.0,42.7119,42.7495,42.6744,42.7194,97400.0
2010-12-17 15:20:00,56.87,56.95,56.83,56.92,170600.0,42.727,42.7871,42.6969,42.7645,170600.0
2010-12-17 15:25:00,56.91,56.94,56.85,56.86,118600.0,42.757,42.7795,42.7119,42.7194,118600.0
2010-12-17 15:30:00,56.86,56.88,56.83,56.84,457000.0,42.7194,42.7345,42.6969,42.7044,457000.0
2010-12-17 15:35:00,56.85,56.89,56.79,56.84,203200.0,42.7119,42.742,42.6668,42.7044,203200.0
2010-12-17 15:40:00,56.84,56.91,56.77,56.91,231800.0,42.7044,42.757,42.6518,42.757,231800.0
2010-12-17 15:45:00,56.9,56.93,56.85,56.91,223200.0,42.7495,42.772,42.7119,42.757,223200.0
2010-12-17 15:50:00,56.89,56.9,56.82,56.85,385800.0,42.742,42.7495,42.6894,42.7119,385800.0
2010-12-17 15:55:00,56.84,56.93,56.83,56.9,552200.0,42.7044,42.772,42.6969,42.7495,552200.0
2010-12-20 09:30:00,57.68,57.75,57.51,57.74,493000.0,43.3355,43.3881,43.2078,43.3806,493000.0
2010-12-20 09:35:00,57.74,57.93,57.71,57.74,477800.0,43.3806,43.5233,43.3581,43.3806,477800.0
2010-12-20 09:40:00,57.75,57.75,57.59,57.67,352800.0,43.3881,43.3881,43.2679,43.328,352800.0
2010-12-20 09:45:00,57.67,57.72,57.52,57.53,247800.0,43.328,43.3656,43.2153,43.2228,247800.0
2010-12-20 09:50:00,57.55,57.69,57.53,57.58,183200.0,43.2378,43.343,43.2228,43.2604,183200.0
2010-12-20 09:55:00,57.59,57.63,57.5,57.59,229200.0,43.2679,43.2979,43.2003,43.2679,229200.0
2010-12-20 10:00:00,57.59,57.6,57.36,57.48,336200.0,43.2679,43.2754,43.0951,43.1853,336200.0
2010-12-20 10:05:00,57.47,57.5,57.29,57.41,234600.0,43.1777,43.2003,43.0425,43.1327,234600.0
2010-12-20 10:10:00,57.42,57.42,57.24,57.34,252400.0,43.1402,43.1402,43.0049,43.0801,252400.0
2010-12-20 10:15:00,57.32,57.33,57.19,57.23,220200.0,43.065,43.0726,42.9674,42.9974,220200.0
2010-12-20 10:20:00,57.21,57.35,57.14,57.34,134000.0,42.9824,43.0876,42.9298,43.0801,134000.0
2010-12-20 10:25:00,57.34,57.42,57.16,57.27,160600.0,43.0801,43.1402,42.9448,43.0275,160600.0
2010-12-20 10:30:00,57.27,57.54,57.25,57.48,150800.0,43.0275,43.2303,43.0125,43.1853,150800.0
2010-12-20 10:35:00,57.46,57.5,57.29,57.39,193000.0,43.1702,43.2003,43.0425,43.1176,193000.0
2010-12-20 10:40:00,57.39,57.39,57.26,57.35,97600.0,43.1176,43.1176,43.02,43.0876,97600.0
2010-12-20 10:45:00,57.33,57.4,57.25,57.29,131000.0,43.0726,43.1251,43.0125,43.0425,131000.0
2010-12-20 10:50:00,57.3,57.3,57.12,57.2,167400.0,43.05,43.05,42.9148,42.9749,167400.0
2010-12-20 10:55:00,57.2,57.23,57.06,57.06,179400.0,42.9749,42.9974,42.8697,42.8697,179400.0
2010-12-20 11:00:00,57.06,57.19,56.97,57.13,237400.0,42.8697,42.9674,42.8021,42.9223,237400.0
2010-12-20 11:05:00,57.13,57.19,57.08,57.1,102400.0,42.9223,42.9674,42.8847,42.8998,102400.0
2010-12-20 11:10:00,57.09,57.25,57.06,57.24,81000.0,42.8922,43.0125,42.8697,43.0049,81000.0
2010-12-20 11:15:00,57.24,57.39,57.24,57.37,146800.0,43.0049,43.1176,43.0049,43.1026,146800.0
2010-12-20 11:20:00,57.38,57.47,57.38,57.45,112000.0,43.1101,43.1777,43.1101,43.1627,112000.0
2010-12-20 11:25:00,57.46,57.51,57.44,57.48,128800.0,43.1702,43.2078,43.1552,43.1853,128800.0
2010-12-20 11:30:00,57.48,57.62,57.46,57.55,196800.0,43.1853,43.2904,43.1702,43.2378,196800.0
2010-12-20 11:35:00,57.56,57.61,57.55,57.57,87000.0,43.2454,43.2829,43.2378,43.2529,87000.0
2010-12-20 11:40:00,57.58,57.58,57.47,57.58,98600.0,43.2604,43.2604,43.1777,43.2604,98600.0
2010-12-20 11:45:00,57.57,57.67,57.5,57.64,137200.0,43.2529,43.328,43.2003,43.3055,137200.0
2010-12-20 11:50:00,57.65,57.65,57.56,57.6,92600.0,43.313,43.313,43.2454,43.2754,92600.0
2010-12-20 11:55:00,57.6,57.6,57.55,57.6,76600.0,43.2754,43.2754,43.2378,43.2754,76600.0
2010-12-20 12:00:00,57.6,57.62,57.52,57.52,65400.0,43.2754,43.2904,43.2153,43.2153,65400.0
2010-12-20 12:05:00,57.53,57.54,57.47,57.48,178000.0,43.2228,43.2303,43.1777,43.1853,178000.0
2010-12-20 12:10:00,57.48,57.49,57.39,57.44,133000.0,43.1853,43.1928,43.1176,43.1552,133000.0
2010-12-20 12:15:00,57.45,57.48,57.4,57.47,145800.0,43.1627,43.1853,43.1251,43.1777,145800.0
2010-12-20 12:20:00,57.46,57.47,57.43,57.43,116000.0,43.1702,43.1777,43.1477,43.1477,116000.0
2010-12-20 12:25:00,57.43,57.43,57.38,57.39,90400.0,43.1477,43.1477,43.1101,43.1176,90400.0
2010-12-20 12:30:00,57.39,57.41,57.34,57.36,81200.0,43.1176,43.1327,43.0801,43.0951,81200.0
2010-12-20 12:35:00,57.36,57.38,57.34,57.35,86000.0,43.0951,43.1101,43.0801,43.0876,86000.0
2010-12-20 12:40:00,57.35,57.37,57.28,57.34,103800.0,43.0876,43.1026,43.035,43.0801,103800.0
2010-12-20 12:45:00,57.35,57.45,57.32,57.36,174600.0,43.0876,43.1627,43.065,43.0951,174600.0
2010-12-20 12:50:00,57.35,57.43,57.35,57.41,84000.0,43.0876,43.1477,43.0876,43.1327,84000.0
2010-12-20 12:55:00,57.42,57.49,57.39,57.43,106200.0,43.1402,43.1928,43.1176,43.1477,106200.0
2010-12-20 13:00:00,57.43,57.49,57.39,57.39,136800.0,43.1477,43.1928,43.1176,43.1176,136800.0
2010-12-20 13:05:00,57.4,57.49,57.38,57.48,145400.0,43.1251,43.1928,43.1101,43.1853,145400.0
2010-12-20 13:10:00,57.48,57.49,57.39,57.42,83800.0,43.1853,43.1928,43.1176,43.1402,83800.0
2010-12-20 13:15:00,57.42,57.49,57.37,57.44,131800.0,43.1402,43.1928,43.1026,43.1552,131800.0
2010-12-20 13:20:00,57.44,57.49,57.43,57.48,104600.0,43.1552,43.1928,43.1477,43.1853,104600.0
2010-12-20 13:25:00,57.48,57.48,57.41,57.42,76000.0,43.1853,43.1853,43.1327,43.1402,76000.0
2010-12-20 13:30:00,57.43,57.45,57.42,57.43,48800.0,43.1477,43.1627,43.1402,43.1477,48800.0
2010-12-20 13:35:00,57.44,57.47,57.43,57.44,90200.0,43.1552,43.1777,43.1477,43.1552,90200.0
2010-12-20 13:40:00,57.44,57.45,57.42,57.43,59000.0,43.1552,43.1627,43.1402,43.1477,59000.0
2010-12-20 13:45:00,57.43,57.43,57.4,57.41,74600.0,43.1477,43.1477,43.1251,43.1327,74600.0
2010-12-20 13:50:00,57.41,57.41,57.35,57.37,94800.0,43.1327,43.1327,43.0876,43.1026,94800.0
2010-12-20 13:55:00,57.35,57.38,57.34,57.35,86400.0,43.0876,43.1101,43.0801,43.0876,86400.0
2010-12-20 14:00:00,57.34,57.38,57.32,57.37,156800.0,43.0801,43.1101,43.065,43.1026,156800.0
2010-12-20 14:05:00,57.37,57.47,57.34,57.44,206800.0,43.1026,43.1777,43.0801,43.1552,206800.0
2010-12-20 14:10:00,57.44,57.5,57.42,57.44,133600.0,43.1552,43.2003,43.1402,43.1552,133600.0
2010-12-20 14:15:00,57.44,57.5,57.42,57.46,111000.0,43.1552,43.2003,43.1402,43.1702,111000.0
2010-12-20 14:20:00,57.47,57.48,57.37,57.38,81000.0,43.1777,43.1853,43.1026,43.1101,81000.0
2010-12-20 14:25:00,57.37,57.42,57.37,57.38,112000.0,43.1026,43.1402,43.1026,43.1101,112000.0
2010-12-20 14:30:00,57.4,57.44,57.32,57.32,112800.0,43.1251,43.1552,43.065,43.065,112800.0
2010-12-20 14:35:00,57.32,57.33,57.23,57.25,173600.0,43.065,43.0726,42.9974,43.0125,173600.0
2010-12-20 14:40:00,57.24,57.27,57.21,57.21,135200.0,43.0049,43.0275,42.9824,42.9824,135200.0
2010-12-20 14:45:00,57.21,57.27,57.18,57.19,193600.0,42.9824,43.0275,42.9599,42.9674,193600.0
2010-12-20 14:50:00,57.2,57.23,57.14,57.17,144800.0,42.9749,42.9974,42.9298,42.9523,144800.0
2010-12-20 14:55:00,57.17,57.19,57.12,57.12,170400.0,42.9523,42.9674,42.9148,42.9148,170400.0
2010-12-20 15:00:00,57.12,57.16,57.11,57.16,132600.0,42.9148,42.9448,42.9073,42.9448,132600.0
2010-12-20 15:05:00,57.15,57.16,57.08,57.11,208800.0,42.9373,42.9448,42.8847,42.9073,208800.0
2010-12-20 15:10:00,57.13,57.13,57.03,57.07,196200.0,42.9223,42.9223,42.8472,42.8772,196200.0
2010-12-20 15:15:00,57.06,57.12,57.06,57.1,180000.0,42.8697,42.9148,42.8697,42.8998,180000.0
2010-12-20 15:20:00,57.12,57.14,57.08,57.09,206800.0,42.9148,42.9298,42.8847,42.8922,206800.0
2010-12-20 15:25:00,57.09,57.12,57.05,57.06,170800.0,42.8922,42.9148,42.8622,42.8697,170800.0
2010-12-20 15:30:00,57.07,57.26,57.06,57.25,231600.0,42.8772,43.02,42.8697,43.0125,231600.0
2010-12-20 15:35:00,57.25,57.31,57.24,57.24,213400.0,43.0125,43.0575,43.0049,43.0049,213400.0
2010-12-20 15:40:00,57.23,57.26,57.13,57.13,219200.0,42.9974,43.02,42.9223,42.9223,219200.0
2010-12-20 15:45:00,57.13,57.18,57.04,57.06,265200.0,42.9223,42.9599,42.8547,42.8697,265200.0
2010-12-20 15:50:00,57.07,57.11,57.02,57.02,378400.0,42.8772,42.9073,42.8397,42.8397,378400.0
2010-12-20 15:55:00,57.02,57.07,56.98,57.03,537000.0,42.8397,42.8772,42.8096,42.8472,537000.0
2010-12-21 09:30:00,57.87,57.9,57.55,57.57,721000.0,43.4783,43.5008,43.2378,43.2529,721000.0
2010-12-21 09:35:00,57.58,57.7,57.31,57.4,441800.0,43.2604,43.3505,43.0575,43.1251,441800.0
2010-12-21 09:40:00,57.4,57.43,57.19,57.38,332400.0,43.1251,43.1477,42.9674,43.1101,332400.0
2010-12-21 09:45:00,57.36,57.43,57.25,57.3,179200.0,43.0951,43.1477,43.0125,43.05,179200.0
2010-12-21 09:50:00,57.31,57.6,57.29,57.53,349800.0,43.0575,43.2754,43.0425,43.2228,349800.0
2010-12-21 09:55:00,57.56,57.67,57.53,57.65,319200.0,43.2454,43.328,43.2228,43.313,319200.0
2010-12-21 10:00:00,57.67,57.69,57.54,57.54,215600.0,43.328,43.343,43.2303,43.2303,215600.0
2010-12-21 10:05:00,57.57,57.62,57.5,57.57,207600.0,43.2529,43.2904,43.2003,43.2529,207600.0
2010-12-21 10:10:00,57.57,57.58,57.45,57.48,179600.0,43.2529,43.2604,43.1627,43.1853,179600.0
2010-12-21 10:15:00,57.49,57.64,57.49,57.64,171000.0,43.1928,43.3055,43.1928,43.3055,171000.0
2010-12-21 10:20:00,57.63,57.88,57.62,57.81,511000.0,43.2979,43.4858,43.2904,43.4332,511000.0
2010-12-21 10:25:00,57.8,57.94,57.76,57.92,349600.0,43.4257,43.5309,43.3956,43.5158,349600.0
2010-12-21 10:30:00,57.92,57.99,57.86,57.86,245200.0,43.5158,43.5684,43.4708,43.4708,245200.0
2010-12-21 10:35:00,57.86,57.93,57.84,57.91,165800.0,43.4708,43.5233,43.4557,43.5083,165800.0
2010-12-21 10:40:00,57.91,57.93,57.87,57.92,90800.0,43.5083,43.5233,43.4783,43.5158,90800.0
2010-12-21 10:45:00,57.92,57.92,57.87,57.87,83800.0,43.5158,43.5158,43.4783,43.4783,83800.0
2010-12-21 10:50:00,57.87,57.91,57.82,57.85,98800.0,43.4783,43.5083,43.4407,43.4632,98800.0
2010-12-21 10:55:00,57.85,57.9,57.82,57.88,79400.0,43.4632,43.5008,43.4407,43.4858,79400.0
2010-12-21 11:00:00,57.87,57.9,57.77,57.77,91400.0,43.4783,43.5008,43.4031,43.4031,91400.0
2010-12-21 11:05:00,57.81,57.87,57.77,57.77,56000.0,43.4332,43.4783,43.4031,43.4031,56000.0
2010-12-21 11:10:00,57.77,57.87,57.73,57.81,122200.0,43.4031,43.4783,43.3731,43.4332,122200.0
2010-12-21 11:15:00,57.8,57.85,57.77,57.8,88000.0,43.4257,43.4632,43.4031,43.4257,88000.0
2010-12-21 11:20:00,57.8,57.95,57.8,57.95,136400.0,43.4257,43.5384,43.4257,43.5384,136400.0
2010-12-21 11:25:00,57.95,57.98,57.92,57.98,67400.0,43.5384,43.5609,43.5158,43.5609,67400.0
2010-12-21 11:30:00,57.97,57.99,57.92,57.99,95600.0,43.5534,43.5684,43.5158,43.5684,95600.0
2010-12-21 11:35:00,57.98,58.06,57.98,58.04,221800.0,43.5609,43.621,43.5609,43.606,221800.0
2010-12-21 11:40:00,58.04,58.09,57.89,57.91,138600.0,43.606,43.6436,43.4933,43.5083,138600.0
2010-12-21 11:45:00,57.9,58.01,57.9,57.98,61200.0,43.5008,43.5834,43.5008,43.5609,61200.0
2010-12-21 11:50:00,57.99,58.08,57.95,58.04,74800.0,43.5684,43.636,43.5384,43.606,74800.0
2010-12-21 11:55:00,58.02,58.05,57.97,57.99,69600.0,43.591,43.6135,43.5534,43.5684,69600.0
2010-12-21 12:00:00,58.01,58.08,57.99,58.08,79400.0,43.5834,43.636,43.5684,43.636,79400.0
2010-12-21 12:05:00,58.08,58.12,58.06,58.09,91000.0,43.636,43.6661,43.621,43.6436,91000.0
2010-12-21 12:10:00,58.08,58.13,58.06,58.1,63600.0,43.636,43.6736,43.621,43.6511,63600.0
2010-12-21 12:15:00,58.1,58.13,58.08,58.12,86200.0,43.6511,43.6736,43.636,43.6661,86200.0
2010-12-21 12:20:00,58.1,58.19,58.08,58.08,143800.0,43.6511,43.7187,43.636,43.636,143800.0
2010-12-21 12:25:00,58.09,58.09,58.02,58.06,96800.0,43.6436,43.6436,43.591,43.621,96800.0
2010-12-21 12:30:00,58.06,58.06,58.01,58.02,59600.0,43.621,43.621,43.5834,43.591,59600.0
2010-12-21 12:35:00,58.02,58.06,58.02,58.04,74000.0,43.591,43.621,43.591,43.606,74000.0
2010-12-21 12:40:00,58.04,58.06,58.01,58.01,50600.0,43.606,43.621,43.5834,43.5834,50600.0
2010-12-21 12:45:00,58.02,58.16,58.02,58.13,122200.0,43.591,43.6961,43.591,43.6736,122200.0
2010-12-21 12:50:00,58.13,58.17,58.1,58.1,42800.0,43.6736,43.7037,43.6511,43.6511,42800.0
2010-12-21 12:55:00,58.09,58.18,58.08,58.15,48800.0,43.6436,43.7112,43.636,43.6886,48800.0
2010-12-21 13:00:00,58.15,58.18,58.1,58.1,54200.0,43.6886,43.7112,43.6511,43.6511,54200.0
2010-12-21 13:05:00,58.1,58.13,58.09,58.1,45600.0,43.6511,43.6736,43.6436,43.6511,45600.0
2010-12-21 13:10:00,58.1,58.12,58.05,58.12,61600.0,43.6511,43.6661,43.6135,43.6661,61600.0
2010-12-21 13:15:00,58.12,58.13,58.06,58.07,57200.0,43.6661,43.6736,43.621,43.6285,57200.0
2010-12-21 13:20:00,58.06,58.08,58.01,58.04,61800.0,43.621,43.636,43.5834,43.606,61800.0
2010-12-21 13:25:00,58.02,58.04,57.99,58.02,102200.0,43.591,43.606,43.5684,43.591,102200.0
2010-12-21 13:30:00,58.0,58.02,57.93,57.98,157600.0,43.5759,43.591,43.5233,43.5609,157600.0
2010-12-21 13:35:00,57.98,57.99,57.94,57.97,86000.0,43.5609,43.5684,43.5309,43.5534,86000.0
2010-12-21 13:40:00,57.97,58.02,57.97,57.99,66400.0,43.5534,43.591,43.5534,43.5684,66400.0
2010-12-21 13:45:00,58.0,58.02,57.97,57.99,52800.0,43.5759,43.591,43.5534,43.5684,52800.0
2010-12-21 13:50:00,58.0,58.09,57.99,58.07,50800.0,43.5759,43.6436,43.5684,43.6285,50800.0
2010-12-21 13:55:00,58.07,58.13,58.07,58.11,52800.0,43.6285,43.6736,43.6285,43.6586,52800.0
2010-12-21 14:00:00,58.11,58.17,58.08,58.13,86600.0,43.6586,43.7037,43.636,43.6736,86600.0
2010-12-21 14:05:00,58.15,58.17,58.09,58.1,76400.0,43.6886,43.7037,43.6436,43.6511,76400.0
2010-12-21 14:10:00,58.1,58.17,58.08,58.1,97600.0,43.6511,43.7037,43.636,43.6511,97600.0
2010-12-21 14:15:00,58.1,58.14,58.08,58.13,48400.0,43.6511,43.6811,43.636,43.6736,48400.0
2010-12-21 14:20:00,58.13,58.13,58.09,58.1,49800.0,43.6736,43.6736,43.6436,43.6511,49800.0
2010-12-21 14:25:00,58.1,58.11,58.06,58.07,61600.0,43.6511,43.6586,43.621,43.6285,61600.0
2010-12-21 14:30:00,58.07,58.11,58.05,58.08,100800.0,43.6285,43.6586,43.6135,43.636,100800.0
2010-12-21 14:35:00,58.08,58.08,58.04,58.06,77800.0,43.636,43.636,43.606,43.621,77800.0
2010-12-21 14:40:00,58.06,58.1,58.02,58.02,157600.0,43.621,43.6511,43.591,43.591,157600.0
2010-12-21 14:45:00,58.03,58.08,58.02,58.07,48600.0,43.5985,43.636,43.591,43.6285,48600.0
2010-12-21 14:50:00,58.07,58.12,58.04,58.12,61600.0,43.6285,43.6661,43.606,43.6661,61600.0
2010-12-21 14:55:00,58.11,58.17,58.1,58.12,88200.0,43.6586,43.7037,43.6511,43.6661,88200.0
2010-12-21 15:00:00,58.12,58.16,58.1,58.16,84400.0,43.6661,43.6961,43.6511,43.6961,84400.0
2010-12-21 15:05:00,58.16,58.16,58.08,58.1,66400.0,43.6961,43.6961,43.636,43.6511,66400.0
2010-12-21 15:10:00,58.1,58.13,58.06,58.06,72600.0,43.6511,43.6736,43.621,43.621,72600.0
2010-12-21 15:15:00,58.05,58.13,58.05,58.1,61600.0,43.6135,43.6736,43.6135,43.6511,61600.0
2010-12-21 15:20:00,58.1,58.12,58.08,58.1,87800.0,43.6511,43.6661,43.636,43.6511,87800.0
2010-12-21 15:25:00,58.1,58.13,58.08,58.08,74400.0,43.6511,43.6736,43.636,43.636,74400.0
2010-12-21 15:30:00,58.09,58.15,58.06,58.13,179400.0,43.6436,43.6886,43.621,43.6736,179400.0
2010-12-21 15:35:00,58.13,58.18,58.1,58.17,154800.0,43.6736,43.7112,43.6511,43.7037,154800.0
2010-12-21 15:40:00,58.17,58.19,58.15,58.15,151200.0,43.7037,43.7187,43.6886,43.6886,151200.0
2010-12-21 15:45:00,58.15,58.15,58.07,58.07,243800.0,43.6886,43.6886,43.6285,43.6285,243800.0
2010-12-21 15:50:00,58.08,58.15,58.05,58.12,324600.0,43.636,43.6886,43.6135,43.6661,324600.0
2010-12-21 15:55:00,58.11,58.16,58.1,58.16,455400.0,43.6586,43.6961,43.6511,43.6961,455400.0
2010-12-22 09:30:00,58.62,58.68,58.3,58.35,625000.0,44.0417,44.0868,43.8013,43.8389,625000.0
2010-12-22 09:35:00,58.36,58.62,58.36,58.46,326400.0,43.8464,44.0417,43.8464,43.9215,326400.0
2010-12-22 09:40:00,58.46,58.49,58.21,58.23,500600.0,43.9215,43.9441,43.7337,43.7487,500600.0
2010-12-22 09:45:00,58.23,58.31,58.13,58.23,241200.0,43.7487,43.8088,43.6736,43.7487,241200.0
2010-12-22 09:50:00,58.24,58.24,58.13,58.2,162200.0,43.7562,43.7562,43.6736,43.7262,162200.0
2010-12-22 09:55:00,58.2,58.33,58.09,58.32,279400.0,43.7262,43.8239,43.6436,43.8164,279400.0
2010-12-22 10:00:00,58.3,58.35,58.18,58.32,240000.0,43.8013,43.8389,43.7112,43.8164,240000.0
2010-12-22 10:05:00,58.32,58.32,58.13,58.16,280800.0,43.8164,43.8164,43.6736,43.6961,280800.0
2010-12-22 10:10:00,58.16,58.17,58.09,58.1,210200.0,43.6961,43.7037,43.6436,43.6511,210200.0
2010-12-22 10:15:00,58.09,58.11,58.03,58.09,157600.0,43.6436,43.6586,43.5985,43.6436,157600.0
2010-12-22 10:20:00,58.09,58.3,58.09,58.26,196600.0,43.6436,43.8013,43.6436,43.7713,196600.0
2010-12-22 10:25:00,58.25,58.3,58.16,58.21,152200.0,43.7638,43.8013,43.6961,43.7337,152200.0
2010-12-22 10:30:00,58.21,58.3,58.21,58.28,106800.0,43.7337,43.8013,43.7337,43.7863,106800.0
2010-12-22 10:35:00,58.28,58.33,58.24,58.33,150000.0,43.7863,43.8239,43.7562,43.8239,150000.0
2010-12-22 10:40:00,58.33,58.33,58.27,58.3,165200.0,43.8239,43.8239,43.7788,43.8013,165200.0
2010-12-22 10:45:00,58.31,58.31,58.22,58.22,109800.0,43.8088,43.8088,43.7412,43.7412,109800.0
2010-12-22 10:50:00,58.23,58.27,58.19,58.27,107000.0,43.7487,43.7788,43.7187,43.7788,107000.0
2010-12-22 10:55:00,58.26,58.27,58.2,58.24,91600.0,43.7713,43.7788,43.7262,43.7562,91600.0
2010-12-22 11:00:00,58.24,58.26,58.15,58.23,114800.0,43.7562,43.7713,43.6886,43.7487,114800.0
2010-12-22 11:05:00,58.23,58.23,58.16,58.23,76800.0,43.7487,43.7487,43.6961,43.7487,76800.0
2010-12-22 11:10:00,58.22,58.24,58.15,58.21,145600.0,43.7412,43.7562,43.6886,43.7337,145600.0
2010-12-22 11:15:00,58.21,58.23,58.19,58.19,64000.0,43.7337,43.7487,43.7187,43.7187,64000.0
2010-12-22 11:20:00,58.19,58.19,58.14,58.14,94600.0,43.7187,43.7187,43.6811,43.6811,94600.0
2010-12-22 11:25:00,58.16,58.24,58.13,58.2,126600.0,43.6961,43.7562,43.6736,43.7262,126600.0
2010-12-22 11:30:00,58.2,58.23,58.19,58.2,59800.0,43.7262,43.7487,43.7187,43.7262,59800.0
2010-12-22 11:35:00,58.2,58.2,58.1,58.2,111800.0,43.7262,43.7262,43.6511,43.7262,111800.0
2010-12-22 11:40:00,58.2,58.2,58.15,58.16,87000.0,43.7262,43.7262,43.6886,43.6961,87000.0
2010-12-22 11:45:00,58.17,58.19,58.15,58.15,45200.0,43.7037,43.7187,43.6886,43.6886,45200.0
2010-12-22 11:50:00,58.15,58.2,58.14,58.19,66400.0,43.6886,43.7262,43.6811,43.7187,66400.0
2010-12-22 11:55:00,58.2,58.23,58.15,58.22,95600.0,43.7262,43.7487,43.6886,43.7412,95600.0
2010-12-22 12:00:00,58.22,58.25,58.2,58.25,87400.0,43.7412,43.7638,43.7262,43.7638,87400.0
2010-12-22 12:05:00,58.25,58.26,58.23,58.24,64000.0,43.7638,43.7713,43.7487,43.7562,64000.0
2010-12-22 12:10:00,58.24,58.29,58.22,58.29,74600.0,43.7562,43.7938,43.7412,43.7938,74600.0
2010-12-22 12:15:00,58.29,58.34,58.28,58.33,143000.0,43.7938,43.8314,43.7863,43.8239,143000.0
2010-12-22 12:20:00,58.32,58.36,58.32,58.35,93000.0,43.8164,43.8464,43.8164,43.8389,93000.0
2010-12-22 12:25:00,58.34,58.35,58.32,58.33,48800.0,43.8314,43.8389,43.8164,43.8239,48800.0
2010-12-22 12:30:00,58.32,58.33,58.25,58.27,94200.0,43.8164,43.8239,43.7638,43.7788,94200.0
2010-12-22 12:35:00,58.27,58.3,58.23,58.26,50600.0,43.7788,43.8013,43.7487,43.7713,50600.0
2010-12-22 12:40:00,58.26,58.3,58.23,58.28,51400.0,43.7713,43.8013,43.7487,43.7863,51400.0
2010-12-22 12:45:00,58.27,58.3,58.25,58.27,47200.0,43.7788,43.8013,43.7638,43.7788,47200.0
2010-12-22 12:50:00,58.26,58.27,58.22,58.23,73400.0,43.7713,43.7788,43.7412,43.7487,73400.0
2010-12-22 12:55:00,58.23,58.24,58.2,58.23,69000.0,43.7487,43.7562,43.7262,43.7487,69000.0
2010-12-22 13:00:00,58.23,58.23,58.17,58.17,77800.0,43.7487,43.7487,43.7037,43.7037,77800.0
2010-12-22 13:05:00,58.18,58.22,58.17,58.2,46800.0,43.7112,43.7412,43.7037,43.7262,46800.0
2010-12-22 13:10:00,58.21,58.23,58.18,58.2,77200.0,43.7337,43.7487,43.7112,43.7262,77200.0
2010-12-22 13:15:00,58.22,58.22,58.12,58.18,131200.0,43.7412,43.7412,43.6661,43.7112,131200.0
2010-12-22 13:20:00,58.2,58.21,58.15,58.21,44600.0,43.7262,43.7337,43.6886,43.7337,44600.0
2010-12-22 13:25:00,58.2,58.21,58.17,58.18,23400.0,43.7262,43.7337,43.7037,43.7112,23400.0
2010-12-22 13:30:00,58.18,58.18,58.13,58.13,36400.0,43.7112,43.7112,43.6736,43.6736,36400.0
2010-12-22 13:35:00,58.13,58.16,58.1,58.1,113200.0,43.6736,43.6961,43.6511,43.6511,113200.0
2010-12-22 13:40:00,58.1,58.11,58.03,58.04,178800.0,43.6511,43.6586,43.5985,43.606,178800.0
2010-12-22 13:45:00,58.04,58.04,57.9,57.9,294600.0,43.606,43.606,43.5008,43.5008,294600.0
2010-12-22 13:50:00,57.91,57.99,57.9,57.98,117000.0,43.5083,43.5684,43.5008,43.5609,117000.0
2010-12-22 13:55:00,57.99,58.07,57.96,58.04,93000.0,43.5684,43.6285,43.5459,43.606,93000.0
2010-12-22 14:00:00,58.04,58.04,57.95,58.0,134000.0,43.606,43.606,43.5384,43.5759,134000.0
2010-12-22 14:05:00,57.99,58.06,57.99,58.06,43000.0,43.5684,43.621,43.5684,43.621,43000.0
2010-12-22 14:10:00,58.07,58.11,58.05,58.07,68600.0,43.6285,43.6586,43.6135,43.6285,68600.0
2010-12-22 14:15:00,58.06,58.12,58.05,58.05,54200.0,43.621,43.6661,43.6135,43.6135,54200.0
2010-12-22 14:20:00,58.05,58.1,57.99,57.99,120600.0,43.6135,43.6511,43.5684,43.5684,120600.0
2010-12-22 14:25:00,57.99,58.07,57.99,58.05,64600.0,43.5684,43.6285,43.5684,43.6135,64600.0
2010-12-22 14:30:00,58.06,58.06,57.95,58.01,114600.0,43.621,43.621,43.5384,43.5834,114600.0
2010-12-22 14:35:00,58.01,58.03,57.98,57.99,117200.0,43.5834,43.5985,43.5609,43.5684,117200.0
2010-12-22 14:40:00,57.99,57.99,57.93,57.94,109200.0,43.5684,43.5684,43.5233,43.5309,109200.0
2010-12-22 14:45:00,57.94,57.95,57.93,57.94,82000.0,43.5309,43.5384,43.5233,43.5309,82000.0
2010-12-22 14:50:00,57.94,57.95,57.92,57.93,107600.0,43.5309,43.5384,43.5158,43.5233,107600.0
2010-12-22 14:55:00,57.93,57.94,57.89,57.93,173400.0,43.5233,43.5309,43.4933,43.5233,173400.0
2010-12-22 15:00:00,57.93,57.96,57.91,57.93,134000.0,43.5233,43.5459,43.5083,43.5233,134000.0
2010-12-22 15:05:00,57.94,58.04,57.94,58.02,126800.0,43.5309,43.606,43.5309,43.591,126800.0
2010-12-22 15:10:00,58.03,58.09,58.0,58.09,132000.0,43.5985,43.6436,43.5759,43.6436,132000.0
2010-12-22 15:15:00,58.08,58.12,58.02,58.1,172600.0,43.636,43.6661,43.591,43.6511,172600.0
2010-12-22 15:20:00,58.1,58.15,58.07,58.15,155200.0,43.6511,43.6886,43.6285,43.6886,155200.0
2010-12-22 15:25:00,58.14,58.19,58.13,58.15,167000.0,43.6811,43.7187,43.6736,43.6886,167000.0
2010-12-22 15:30:00,58.15,58.16,58.1,58.11,117600.0,43.6886,43.6961,43.6511,43.6586,117600.0
2010-12-22 15:35:00,58.12,58.16,58.1,58.16,130600.0,43.6661,43.6961,43.6511,43.6961,130600.0
2010-12-22 15:40:00,58.16,58.19,58.13,58.18,218400.0,43.6961,43.7187,43.6736,43.7112,218400.0
2010-12-22 15:45:00,58.18,58.19,58.09,58.11,188200.0,43.7112,43.7187,43.6436,43.6586,188200.0
2010-12-22 15:50:00,58.11,58.2,58.1,58.15,262600.0,43.6586,43.7262,43.6511,43.6886,262600.0
2010-12-22 15:55:00,58.15,58.22,58.13,58.18,453800.0,43.6886,43.7412,43.6736,43.7112,453800.0
2010-12-23 09:30:00,57.79,57.9,57.74,57.87,452800.0,43.4182,43.5008,43.3806,43.4783,452800.0
2010-12-23 09:35:00,57.88,58.15,57.85,58.12,413600.0,43.4858,43.6886,43.4632,43.6661,413600.0
2010-12-23 09:40:00,58.17,58.19,58.05,58.08,153400.0,43.7037,43.7187,43.6135,43.636,153400.0
2010-12-23 09:45:00,58.08,58.17,58.04,58.08,153400.0,43.636,43.7037,43.606,43.636,153400.0
2010-12-23 09:50:00,58.06,58.15,58.01,58.01,173600.0,43.621,43.6886,43.5834,43.5834,173600.0
2010-12-23 09:55:00,58.01,58.01,57.83,57.9,264400.0,43.5834,43.5834,43.4482,43.5008,264400.0
2010-12-23 10:00:00,57.89,57.99,57.85,57.97,186800.0,43.4933,43.5684,43.4632,43.5534,186800.0
2010-12-23 10:05:00,57.98,58.06,57.95,58.01,130600.0,43.5609,43.621,43.5384,43.5834,130600.0
2010-12-23 10:10:00,58.01,58.17,58.0,58.15,136400.0,43.5834,43.7037,43.5759,43.6886,136400.0
2010-12-23 10:15:00,58.17,58.18,58.06,58.13,210600.0,43.7037,43.7112,43.621,43.6736,210600.0
2010-12-23 10:20:00,58.13,58.33,58.12,58.27,234000.0,43.6736,43.8239,43.6661,43.7788,234000.0
2010-12-23 10:25:00,58.29,58.38,58.27,58.35,146400.0,43.7938,43.8614,43.7788,43.8389,146400.0
2010-12-23 10:30:00,58.35,58.48,58.3,58.33,239600.0,43.8389,43.9366,43.8013,43.8239,239600.0
2010-12-23 10:35:00,58.32,58.37,58.24,58.37,132000.0,43.8164,43.8539,43.7562,43.8539,132000.0
2010-12-23 10:40:00,58.36,58.45,58.3,58.32,106600.0,43.8464,43.914,43.8013,43.8164,106600.0
2010-12-23 10:45:00,58.33,58.35,58.25,58.31,78400.0,43.8239,43.8389,43.7638,43.8088,78400.0
2010-12-23 10:50:00,58.3,58.41,58.3,58.35,65800.0,43.8013,43.884,43.8013,43.8389,65800.0
2010-12-23 10:55:00,58.35,58.4,58.3,58.37,80200.0,43.8389,43.8765,43.8013,43.8539,80200.0
2010-12-23 11:00:00,58.37,58.4,58.31,58.38,55200.0,43.8539,43.8765,43.8088,43.8614,55200.0
2010-12-23 11:05:00,58.39,58.46,58.39,58.42,103200.0,43.8689,43.9215,43.8689,43.8915,103200.0
2010-12-23 11:10:00,58.43,58.47,58.41,58.46,85000.0,43.899,43.929,43.884,43.9215,85000.0
2010-12-23 11:15:00,58.46,58.74,58.46,58.73,325800.0,43.9215,44.1319,43.9215,44.1244,325800.0
2010-12-23 11:20:00,58.73,58.74,58.63,58.7,247200.0,44.1244,44.1319,44.0493,44.1018,247200.0
2010-12-23 11:25:00,58.7,58.75,58.63,58.68,157400.0,44.1018,44.1394,44.0493,44.0868,157400.0
2010-12-23 11:30:00,58.68,58.7,58.57,58.57,173600.0,44.0868,44.1018,44.0042,44.0042,173600.0
2010-12-23 11:35:00,58.58,58.64,58.56,58.63,82000.0,44.0117,44.0568,43.9967,44.0493,82000.0
2010-12-23 11:40:00,58.6,58.64,58.55,58.55,64600.0,44.0267,44.0568,43.9892,43.9892,64600.0
2010-12-23 11:45:00,58.55,58.63,58.52,58.57,58000.0,43.9892,44.0493,43.9666,44.0042,58000.0
2010-12-23 11:50:00,58.56,58.6,58.51,58.52,61000.0,43.9967,44.0267,43.9591,43.9666,61000.0
2010-12-23 11:55:00,58.52,58.6,58.5,58.6,88600.0,43.9666,44.0267,43.9516,44.0267,88600.0
2010-12-23 12:00:00,58.59,58.6,58.55,58.56,37200.0,44.0192,44.0267,43.9892,43.9967,37200.0
2010-12-23 12:05:00,58.54,58.57,58.37,58.42,98200.0,43.9816,44.0042,43.8539,43.8915,98200.0
2010-12-23 12:10:00,58.42,58.49,58.41,58.43,55600.0,43.8915,43.9441,43.884,43.899,55600.0
2010-12-23 12:15:00,58.44,58.49,58.4,58.49,61200.0,43.9065,43.9441,43.8765,43.9441,61200.0
2010-12-23 12:20:00,58.49,58.58,58.45,58.55,78400.0,43.9441,44.0117,43.914,43.9892,78400.0
2010-12-23 12:25:00,58.55,58.6,58.49,58.57,46000.0,43.9892,44.0267,43.9441,44.0042,46000.0
2010-12-23 12:30:00,58.57,58.6,58.54,58.6,45600.0,44.0042,44.0267,43.9816,44.0267,45600.0
2010-12-23 12:35:00,58.6,58.6,58.51,58.52,71400.0,44.0267,44.0267,43.9591,43.9666,71400.0
2010-12-23 12:40:00,58.55,58.55,58.42,58.45,105400.0,43.9892,43.9892,43.8915,43.914,105400.0
2010-12-23 12:45:00,58.44,58.52,58.43,58.5,39000.0,43.9065,43.9666,43.899,43.9516,39000.0
2010-12-23 12:50:00,58.51,58.58,58.48,58.58,76800.0,43.9591,44.0117,43.9366,44.0117,76800.0
2010-12-23 12:55:00,58.57,58.58,58.48,58.48,53000.0,44.0042,44.0117,43.9366,43.9366,53000.0
2010-12-23 13:00:00,58.46,58.52,58.46,58.52,49200.0,43.9215,43.9666,43.9215,43.9666,49200.0
2010-12-23 13:05:00,58.5,58.56,58.48,58.52,64800.0,43.9516,43.9967,43.9366,43.9666,64800.0
2010-12-23 13:10:00,58.53,58.61,58.52,58.61,38200.0,43.9741,44.0342,43.9666,44.0342,38200.0
2010-12-23 13:15:00,58.6,58.74,58.6,58.73,159800.0,44.0267,44.1319,44.0267,44.1244,159800.0
2010-12-23 13:20:00,58.72,58.77,58.71,58.74,162000.0,44.1169,44.1544,44.1094,44.1319,162000.0
2010-12-23 13:25:00,58.74,58.82,58.74,58.8,227800.0,44.1319,44.192,44.1319,44.177,227800.0
2010-12-23 13:30:00,58.8,58.89,58.78,58.85,179000.0,44.177,44.2446,44.162,44.2145,179000.0
2010-12-23 13:35:00,58.85,59.0,58.84,59.0,250600.0,44.2145,44.3272,44.207,44.3272,250600.0
2010-12-23 13:40:00,59.0,59.04,58.97,58.98,279000.0,44.3272,44.3573,44.3047,44.3122,279000.0
2010-12-23 13:45:00,58.98,59.0,58.93,58.96,139200.0,44.3122,44.3272,44.2747,44.2972,139200.0
2010-12-23 13:50:00,58.96,59.0,58.96,58.97,112800.0,44.2972,44.3272,44.2972,44.3047,112800.0
2010-12-23 13:55:00,58.96,59.0,58.96,58.98,123000.0,44.2972,44.3272,44.2972,44.3122,123000.0
2010-12-23 14:00:00,58.98,59.05,58.96,59.03,158200.0,44.3122,44.3648,44.2972,44.3498,158200.0
2010-12-23 14:05:00,59.03,59.03,58.94,58.96,189600.0,44.3498,44.3498,44.2822,44.2972,189600.0
2010-12-23 14:10:00,58.95,58.96,58.88,58.92,74800.0,44.2897,44.2972,44.2371,44.2671,74800.0
2010-12-23 14:15:00,58.91,58.93,58.82,58.87,96600.0,44.2596,44.2747,44.192,44.2296,96600.0
2010-12-23 14:20:00,58.86,58.88,58.71,58.74,184200.0,44.2221,44.2371,44.1094,44.1319,184200.0
2010-12-23 14:25:00,58.75,58.76,58.62,58.69,180800.0,44.1394,44.1469,44.0417,44.0943,180800.0
2010-12-23 14:30:00,58.69,58.73,58.62,58.73,89800.0,44.0943,44.1244,44.0417,44.1244,89800.0
2010-12-23 14:35:00,58.74,58.88,58.74,58.85,146000.0,44.1319,44.2371,44.1319,44.2145,146000.0
2010-12-23 14:40:00,58.85,58.91,58.83,58.85,85200.0,44.2145,44.2596,44.1995,44.2145,85200.0
2010-12-23 14:45:00,58.85,58.85,58.79,58.81,59600.0,44.2145,44.2145,44.1695,44.1845,59600.0
2010-12-23 14:50:00,58.79,58.85,58.77,58.85,47600.0,44.1695,44.2145,44.1544,44.2145,47600.0
2010-12-23 14:55:00,58.85,58.88,58.84,58.88,71600.0,44.2145,44.2371,44.207,44.2371,71600.0
2010-12-23 15:00:00,58.88,58.88,58.8,58.81,137000.0,44.2371,44.2371,44.177,44.1845,137000.0
2010-12-23 15:05:00,58.82,58.9,58.81,58.87,125400.0,44.192,44.2521,44.1845,44.2296,125400.0
2010-12-23 15:10:00,58.88,58.9,58.83,58.85,79000.0,44.2371,44.2521,44.1995,44.2145,79000.0
2010-12-23 15:15:00,58.85,58.9,58.85,58.88,75400.0,44.2145,44.2521,44.2145,44.2371,75400.0
2010-12-23 15:20:00,58.88,58.9,58.82,58.83,88600.0,44.2371,44.2521,44.192,44.1995,88600.0
2010-12-23 15:25:00,58.83,58.89,58.8,58.88,116400.0,44.1995,44.2446,44.177,44.2371,116400.0
2010-12-23 15:30:00,58.88,58.93,58.85,58.92,137800.0,44.2371,44.2747,44.2145,44.2671,137800.0
2010-12-23 15:35:00,58.92,58.96,58.91,58.94,217000.0,44.2671,44.2972,44.2596,44.2822,217000.0
2010-12-23 15:40:00,58.94,58.95,58.93,58.94,115800.0,44.2822,44.2897,44.2747,44.2822,115800.0
2010-12-23 15:45:00,58.94,58.99,58.93,58.99,314800.0,44.2822,44.3197,44.2747,44.3197,314800.0
2010-12-23 15:50:00,58.98,58.99,58.94,58.98,192600.0,44.3122,44.3197,44.2822,44.3122,192600.0
2010-12-23 15:55:00,58.99,59.09,58.97,59.08,385200.0,44.3197,44.3949,44.3047,44.3873,385200.0
2010-12-27 09:30:00,58.56,58.85,58.53,58.63,444600.0,43.9967,44.2145,43.9741,44.0493,444600.0
2010-12-27 09:35:00,58.65,58.74,58.55,58.63,284000.0,44.0643,44.1319,43.9892,44.0493,284000.0
2010-12-27 09:40:00,58.63,58.7,58.54,58.67,331200.0,44.0493,44.1018,43.9816,44.0793,331200.0
2010-12-27 09:45:00,58.67,58.72,58.58,58.59,159400.0,44.0793,44.1169,44.0117,44.0192,159400.0
2010-12-27 09:50:00,58.6,58.77,58.58,58.75,193200.0,44.0267,44.1544,44.0117,44.1394,193200.0
2010-12-27 09:55:00,58.75,58.9,58.7,58.85,299000.0,44.1394,44.2521,44.1018,44.2145,299000.0
2010-12-27 10:00:00,58.87,59.21,58.81,59.21,609200.0,44.2296,44.485,44.1845,44.485,609200.0
2010-12-27 10:05:00,59.21,59.31,59.15,59.27,309200.0,44.485,44.5601,44.4399,44.5301,309200.0
2010-12-27 10:10:00,59.25,59.43,59.25,59.4,209600.0,44.5151,44.6503,44.5151,44.6278,209600.0
2010-12-27 10:15:00,59.4,59.49,59.32,59.43,353000.0,44.6278,44.6954,44.5677,44.6503,353000.0
2010-12-27 10:20:00,59.44,59.47,59.38,59.43,192200.0,44.6578,44.6804,44.6127,44.6503,192200.0
2010-12-27 10:25:00,59.43,59.55,59.41,59.53,256400.0,44.6503,44.7405,44.6353,44.7254,256400.0
2010-12-27 10:30:00,59.53,59.55,59.36,59.37,139800.0,44.7254,44.7405,44.5977,44.6052,139800.0
2010-12-27 10:35:00,59.38,59.38,59.23,59.32,231000.0,44.6127,44.6127,44.5,44.5677,231000.0
2010-12-27 10:40:00,59.31,59.42,59.31,59.42,150600.0,44.5601,44.6428,44.5601,44.6428,150600.0
2010-12-27 10:45:00,59.42,59.42,59.31,59.37,94800.0,44.6428,44.6428,44.5601,44.6052,94800.0
2010-12-27 10:50:00,59.37,59.38,59.25,59.27,92200.0,44.6052,44.6127,44.5151,44.5301,92200.0
2010-12-27 10:55:00,59.27,59.32,59.21,59.26,163000.0,44.5301,44.5677,44.485,44.5226,163000.0
2010-12-27 11:00:00,59.26,59.34,59.26,59.29,104800.0,44.5226,44.5827,44.5226,44.5451,104800.0
2010-12-27 11:05:00,59.27,59.35,59.27,59.31,75800.0,44.5301,44.5902,44.5301,44.5601,75800.0
2010-12-27 11:10:00,59.3,59.32,59.23,59.28,78400.0,44.5526,44.5677,44.5,44.5376,78400.0
2010-12-27 11:15:00,59.28,59.3,59.23,59.3,84000.0,44.5376,44.5526,44.5,44.5526,84000.0
2010-12-27 11:20:00,59.3,59.43,59.3,59.38,116000.0,44.5526,44.6503,44.5526,44.6127,116000.0
2010-12-27 11:25:00,59.37,59.4,59.29,59.3,86400.0,44.6052,44.6278,44.5451,44.5526,86400.0
2010-12-27 11:30:00,59.29,59.3,59.13,59.16,137200.0,44.5451,44.5526,44.4249,44.4475,137200.0
2010-12-27 11:35:00,59.18,59.26,59.15,59.23,61400.0,44.4625,44.5226,44.4399,44.5,61400.0
2010-12-27 11:40:00,59.23,59.25,59.18,59.2,76600.0,44.5,44.5151,44.4625,44.4775,76600.0
2010-12-27 11:45:00,59.2,59.22,59.15,59.19,106200.0,44.4775,44.4925,44.4399,44.47,106200.0
2010-12-27 11:50:00,59.17,59.25,59.16,59.24,82200.0,44.455,44.5151,44.4475,44.5076,82200.0
2010-12-27 11:55:00,59.23,59.25,59.19,59.19,54400.0,44.5,44.5151,44.47,44.47,54400.0
2010-12-27 12:00:00,59.2,59.36,59.2,59.34,123600.0,44.4775,44.5977,44.4775,44.5827,123600.0
2010-12-27 12:05:00,59.34,59.41,59.33,59.39,68000.0,44.5827,44.6353,44.5752,44.6203,68000.0
2010-12-27 12:10:00,59.38,59.41,59.35,59.37,74000.0,44.6127,44.6353,44.5902,44.6052,74000.0
2010-12-27 12:15:00,59.37,59.41,59.36,59.4,37800.0,44.6052,44.6353,44.5977,44.6278,37800.0
2010-12-27 12:20:00,59.38,59.4,59.38,59.38,35600.0,44.6127,44.6278,44.6127,44.6127,35600.0
2010-12-27 12:25:00,59.38,59.39,59.33,59.38,74400.0,44.6127,44.6203,44.5752,44.6127,74400.0
2010-12-27 12:30:00,59.38,59.43,59.35,59.36,66400.0,44.6127,44.6503,44.5902,44.5977,66400.0
2010-12-27 12:35:00,59.36,59.38,59.28,59.28,78600.0,44.5977,44.6127,44.5376,44.5376,78600.0
2010-12-27 12:40:00,59.29,59.29,59.2,59.24,66200.0,44.5451,44.5451,44.4775,44.5076,66200.0
2010-12-27 12:45:00,59.23,59.32,59.22,59.27,56000.0,44.5,44.5677,44.4925,44.5301,56000.0
2010-12-27 12:50:00,59.27,59.28,59.21,59.28,67400.0,44.5301,44.5376,44.485,44.5376,67400.0
2010-12-27 12:55:00,59.29,59.35,59.27,59.3,53800.0,44.5451,44.5902,44.5301,44.5526,53800.0
2010-12-27 13:00:00,59.31,59.4,59.3,59.38,70200.0,44.5601,44.6278,44.5526,44.6127,70200.0
2010-12-27 13:05:00,59.36,59.41,59.34,59.38,71400.0,44.5977,44.6353,44.5827,44.6127,71400.0
2010-12-27 13:10:00,59.37,59.42,59.35,59.38,76400.0,44.6052,44.6428,44.5902,44.6127,76400.0
2010-12-27 13:15:00,59.37,59.43,59.37,59.42,54200.0,44.6052,44.6503,44.6052,44.6428,54200.0
2010-12-27 13:20:00,59.41,59.47,59.4,59.47,75400.0,44.6353,44.6804,44.6278,44.6804,75400.0
2010-12-27 13:25:00,59.47,59.55,59.47,59.52,149600.0,44.6804,44.7405,44.6804,44.7179,149600.0
2010-12-27 13:30:00,59.52,59.58,59.52,59.58,94800.0,44.7179,44.763,44.7179,44.763,94800.0
2010-12-27 13:35:00,59.57,59.58,59.48,59.51,62800.0,44.7555,44.763,44.6879,44.7104,62800.0
2010-12-27 13:40:00,59.51,59.52,59.45,59.49,58200.0,44.7104,44.7179,44.6653,44.6954,58200.0
2010-12-27 13:45:00,59.49,59.5,59.46,59.49,40400.0,44.6954,44.7029,44.6728,44.6954,40400.0
2010-12-27 13:50:00,59.49,59.49,59.46,59.47,23400.0,44.6954,44.6954,44.6728,44.6804,23400.0
2010-12-27 13:55:00,59.48,59.55,59.47,59.54,42600.0,44.6879,44.7405,44.6804,44.7329,42600.0
2010-12-27 14:00:00,59.53,59.54,59.47,59.48,69200.0,44.7254,44.7329,44.6804,44.6879,69200.0
2010-12-27 14:05:00,59.48,59.5,59.44,59.5,50200.0,44.6879,44.7029,44.6578,44.7029,50200.0
2010-12-27 14:10:00,59.5,59.54,59.5,59.51,53600.0,44.7029,44.7329,44.7029,44.7104,53600.0
2010-12-27 14:15:00,59.52,59.54,59.5,59.53,18800.0,44.7179,44.7329,44.7029,44.7254,18800.0
2010-12-27 14:20:00,59.53,59.56,59.52,59.56,79200.0,44.7254,44.748,44.7179,44.748,79200.0
2010-12-27 14:25:00,59.56,59.56,59.52,59.55,44800.0,44.748,44.748,44.7179,44.7405,44800.0
2010-12-27 14:30:00,59.55,59.6,59.52,59.6,92000.0,44.7405,44.778,44.7179,44.778,92000.0
2010-12-27 14:35:00,59.6,59.62,59.59,59.61,67400.0,44.778,44.7931,44.7705,44.7855,67400.0
2010-12-27 14:40:00,59.6,59.72,59.6,59.7,147000.0,44.778,44.8682,44.778,44.8532,147000.0
2010-12-27 14:45:00,59.7,59.71,59.63,59.65,95600.0,44.8532,44.8607,44.8006,44.8156,95600.0
2010-12-27 14:50:00,59.65,59.66,59.54,59.56,93800.0,44.8156,44.8231,44.7329,44.748,93800.0
2010-12-27 14:55:00,59.56,59.56,59.51,59.53,102000.0,44.748,44.748,44.7104,44.7254,102000.0
2010-12-27 15:00:00,59.53,59.56,59.5,59.52,111200.0,44.7254,44.748,44.7029,44.7179,111200.0
2010-12-27 15:05:00,59.52,59.57,59.49,59.5,125600.0,44.7179,44.7555,44.6954,44.7029,125600.0
2010-12-27 15:10:00,59.51,59.54,59.51,59.52,39800.0,44.7104,44.7329,44.7104,44.7179,39800.0
2010-12-27 15:15:00,59.51,59.52,59.45,59.48,103000.0,44.7104,44.7179,44.6653,44.6879,103000.0
2010-12-27 15:20:00,59.49,59.49,59.43,59.45,76000.0,44.6954,44.6954,44.6503,44.6653,76000.0
2010-12-27 15:25:00,59.45,59.47,59.41,59.41,121600.0,44.6653,44.6804,44.6353,44.6353,121600.0
2010-12-27 15:30:00,59.41,59.42,59.35,59.37,175000.0,44.6353,44.6428,44.5902,44.6052,175000.0
2010-12-27 15:35:00,59.37,59.37,59.31,59.32,164000.0,44.6052,44.6052,44.5601,44.5677,164000.0
2010-12-27 15:40:00,59.32,59.38,59.31,59.35,158800.0,44.5677,44.6127,44.5601,44.5902,158800.0
2010-12-27 15:45:00,59.35,59.38,59.25,59.26,352200.0,44.5902,44.6127,44.5151,44.5226,352200.0
2010-12-27 15:50:00,59.27,59.34,59.23,59.34,241800.0,44.5301,44.5827,44.5,44.5827,241800.0
2010-12-27 15:55:00,59.34,59.39,59.31,59.31,448000.0,44.5827,44.6203,44.5601,44.5601,448000.0
2010-12-28 09:30:00,59.82,59.86,59.41,59.52,496000.0,44.9433,44.9734,44.6353,44.7179,496000.0
2010-12-28 09:35:00,59.52,59.62,59.33,59.37,251200.0,44.7179,44.7931,44.5752,44.6052,251200.0
2010-12-28 09:40:00,59.34,59.46,59.29,59.31,200800.0,44.5827,44.6728,44.5451,44.5601,200800.0
2010-12-28 09:45:00,59.33,59.56,59.3,59.52,162400.0,44.5752,44.748,44.5526,44.7179,162400.0
2010-12-28 09:50:00,59.56,59.65,59.45,59.47,174000.0,44.748,44.8156,44.6653,44.6804,174000.0
2010-12-28 09:55:00,59.48,59.56,59.47,59.54,58000.0,44.6879,44.748,44.6804,44.7329,58000.0
2010-12-28 10:00:00,59.52,59.59,59.45,59.53,86600.0,44.7179,44.7705,44.6653,44.7254,86600.0
2010-12-28 10:05:00,59.53,59.55,59.35,59.44,119200.0,44.7254,44.7405,44.5902,44.6578,119200.0
2010-12-28 10:10:00,59.45,59.45,59.19,59.23,191600.0,44.6653,44.6653,44.47,44.5,191600.0
2010-12-28 10:15:00,59.22,59.35,59.21,59.33,141800.0,44.4925,44.5902,44.485,44.5752,141800.0
2010-12-28 10:20:00,59.35,59.43,59.32,59.42,81800.0,44.5902,44.6503,44.5677,44.6428,81800.0
2010-12-28 10:25:00,59.41,59.43,59.35,59.38,50800.0,44.6353,44.6503,44.5902,44.6127,50800.0
2010-12-28 10:30:00,59.37,59.4,59.29,59.32,65000.0,44.6052,44.6278,44.5451,44.5677,65000.0
2010-12-28 10:35:00,59.33,59.48,59.32,59.48,66000.0,44.5752,44.6879,44.5677,44.6879,66000.0
2010-12-28 10:40:00,59.48,59.61,59.47,59.58,176800.0,44.6879,44.7855,44.6804,44.763,176800.0
2010-12-28 10:45:00,59.58,59.72,59.57,59.6,181600.0,44.763,44.8682,44.7555,44.778,181600.0
2010-12-28 10:50:00,59.62,59.66,59.49,59.51,143000.0,44.7931,44.8231,44.6954,44.7104,143000.0
2010-12-28 10:55:00,59.52,59.52,59.38,59.39,86800.0,44.7179,44.7179,44.6127,44.6203,86800.0
2010-12-28 11:00:00,59.4,59.56,59.39,59.53,64400.0,44.6278,44.748,44.6203,44.7254,64400.0
2010-12-28 11:05:00,59.53,59.54,59.46,59.53,45000.0,44.7254,44.7329,44.6728,44.7254,45000.0
2010-12-28 11:10:00,59.54,59.6,59.52,59.54,40200.0,44.7329,44.778,44.7179,44.7329,40200.0
2010-12-28 11:15:00,59.56,59.6,59.52,59.6,77600.0,44.748,44.778,44.7179,44.778,77600.0
2010-12-28 11:20:00,59.6,59.64,59.58,59.59,65600.0,44.778,44.8081,44.763,44.7705,65600.0
2010-12-28 11:25:00,59.59,59.6,59.55,59.57,28000.0,44.7705,44.778,44.7405,44.7555,28000.0
2010-12-28 11:30:00,59.57,59.57,59.35,59.37,108600.0,44.7555,44.7555,44.5902,44.6052,108600.0
2010-12-28 11:35:00,59.35,59.44,59.35,59.42,89400.0,44.5902,44.6578,44.5902,44.6428,89400.0
2010-12-28 11:40:00,59.43,59.43,59.36,59.38,52800.0,44.6503,44.6503,44.5977,44.6127,52800.0
2010-12-28 11:45:00,59.38,59.38,59.29,59.31,55800.0,44.6127,44.6127,44.5451,44.5601,55800.0
2010-12-28 11:50:00,59.31,59.41,59.31,59.4,38600.0,44.5601,44.6353,44.5601,44.6278,38600.0
2010-12-28 11:55:00,59.4,59.41,59.33,59.33,55600.0,44.6278,44.6353,44.5752,44.5752,55600.0
2010-12-28 12:00:00,59.33,59.33,59.29,59.33,65600.0,44.5752,44.5752,44.5451,44.5752,65600.0
2010-12-28 12:05:00,59.33,59.35,59.29,59.32,60000.0,44.5752,44.5902,44.5451,44.5677,60000.0
2010-12-28 12:10:00,59.32,59.39,59.31,59.36,39000.0,44.5677,44.6203,44.5601,44.5977,39000.0
2010-12-28 12:15:00,59.37,59.38,59.33,59.37,49200.0,44.6052,44.6127,44.5752,44.6052,49200.0
2010-12-28 12:20:00,59.35,59.41,59.29,59.29,67800.0,44.5902,44.6353,44.5451,44.5451,67800.0
2010-12-28 12:25:00,59.29,59.3,59.24,59.25,83200.0,44.5451,44.5526,44.5076,44.5151,83200.0
2010-12-28 12:30:00,59.24,59.26,59.18,59.2,154600.0,44.5076,44.5226,44.4625,44.4775,154600.0
2010-12-28 12:35:00,59.2,59.2,58.95,58.97,300200.0,44.4775,44.4775,44.2897,44.3047,300200.0
2010-12-28 12:40:00,58.96,59.02,58.96,59.0,94000.0,44.2972,44.3423,44.2972,44.3272,94000.0
2010-12-28 12:45:00,58.99,59.07,58.97,59.07,78600.0,44.3197,44.3798,44.3047,44.3798,78600.0
2010-12-28 12:50:00,59.06,59.07,59.0,59.0,53800.0,44.3723,44.3798,44.3272,44.3272,53800.0
2010-12-28 12:55:00,59.0,59.04,58.97,59.01,55200.0,44.3272,44.3573,44.3047,44.3348,55200.0
2010-12-28 13:00:00,59.01,59.04,58.98,58.99,89400.0,44.3348,44.3573,44.3122,44.3197,89400.0
2010-12-28 13:05:00,58.99,59.08,58.98,59.06,89800.0,44.3197,44.3873,44.3122,44.3723,89800.0
2010-12-28 13:10:00,59.07,59.08,59.0,59.07,49200.0,44.3798,44.3873,44.3272,44.3798,49200.0
2010-12-28 13:15:00,59.07,59.13,59.05,59.12,80800.0,44.3798,44.4249,44.3648,44.4174,80800.0
2010-12-28 13:20:00,59.12,59.19,59.08,59.19,119600.0,44.4174,44.47,44.3873,44.47,119600.0
2010-12-28 13:25:00,59.18,59.22,59.16,59.16,43000.0,44.4625,44.4925,44.4475,44.4475,43000.0
2010-12-28 13:30:00,59.17,59.18,59.1,59.11,56200.0,44.455,44.4625,44.4024,44.4099,56200.0
2010-12-28 13:35:00,59.1,59.17,59.1,59.17,64800.0,44.4024,44.455,44.4024,44.455,64800.0
2010-12-28 13:40:00,59.17,59.2,59.16,59.2,53800.0,44.455,44.4775,44.4475,44.4775,53800.0
2010-12-28 13:45:00,59.19,59.22,59.19,59.21,38400.0,44.47,44.4925,44.47,44.485,38400.0
2010-12-28 13:50:00,59.21,59.24,59.2,59.2,57200.0,44.485,44.5076,44.4775,44.4775,57200.0
2010-12-28 13:55:00,59.2,59.23,59.19,59.21,26800.0,44.4775,44.5,44.47,44.485,26800.0
2010-12-28 14:00:00,59.21,59.22,59.13,59.13,72000.0,44.485,44.4925,44.4249,44.4249,72000.0
2010-12-28 14:05:00,59.13,59.16,59.13,59.15,71800.0,44.4249,44.4475,44.4249,44.4399,71800.0
2010-12-28 14:10:00,59.14,59.23,59.14,59.22,70000.0,44.4324,44.5,44.4324,44.4925,70000.0
2010-12-28 14:15:00,59.23,59.23,59.2,59.22,66000.0,44.5,44.5,44.4775,44.4925,66000.0
2010-12-28 14:20:00,59.22,59.25,59.15,59.17,66000.0,44.4925,44.5151,44.4399,44.455,66000.0
2010-12-28 14:25:00,59.17,59.18,59.12,59.14,81200.0,44.455,44.4625,44.4174,44.4324,81200.0
2010-12-28 14:30:00,59.13,59.13,59.04,59.09,97800.0,44.4249,44.4249,44.3573,44.3949,97800.0
2010-12-28 14:35:00,59.09,59.1,59.07,59.1,19400.0,44.3949,44.4024,44.3798,44.4024,19400.0
2010-12-28 14:40:00,59.09,59.11,59.07,59.1,93600.0,44.3949,44.4099,44.3798,44.4024,93600.0
2010-12-28 14:45:00,59.1,59.13,59.07,59.09,56600.0,44.4024,44.4249,44.3798,44.3949,56600.0
2010-12-28 14:50:00,59.08,59.1,59.07,59.1,27400.0,44.3873,44.4024,44.3798,44.4024,27400.0
2010-12-28 14:55:00,59.1,59.15,59.05,59.05,67400.0,44.4024,44.4399,44.3648,44.3648,67400.0
2010-12-28 15:00:00,59.06,59.08,59.01,59.02,72000.0,44.3723,44.3873,44.3348,44.3423,72000.0
2010-12-28 15:05:00,59.03,59.04,59.01,59.01,84600.0,44.3498,44.3573,44.3348,44.3348,84600.0
2010-12-28 15:10:00,59.01,59.01,58.97,59.01,86800.0,44.3348,44.3348,44.3047,44.3348,86800.0
2010-12-28 15:15:00,59.01,59.02,58.95,58.95,164400.0,44.3348,44.3423,44.2897,44.2897,164400.0
2010-12-28 15:20:00,58.95,58.95,58.84,58.88,161200.0,44.2897,44.2897,44.207,44.2371,161200.0
2010-12-28 15:25:00,58.89,59.02,58.88,59.02,202000.0,44.2446,44.3423,44.2371,44.3423,202000.0
2010-12-28 15:30:00,59.01,59.06,59.0,59.05,78400.0,44.3348,44.3723,44.3272,44.3648,78400.0
2010-12-28 15:35:00,59.05,59.08,59.03,59.06,133400.0,44.3648,44.3873,44.3498,44.3723,133400.0
2010-12-28 15:40:00,59.06,59.16,59.04,59.16,161200.0,44.3723,44.4475,44.3573,44.4475,161200.0
2010-12-28 15:45:00,59.15,59.17,59.11,59.13,169200.0,44.4399,44.455,44.4099,44.4249,169200.0
2010-12-28 15:50:00,59.15,59.2,59.13,59.17,182600.0,44.4399,44.4775,44.4249,44.455,182600.0
2010-12-28 15:55:00,59.18,59.19,59.1,59.14,310800.0,44.4625,44.47,44.4024,44.4324,310800.0
2010-12-29 09:30:00,59.52,59.55,59.16,59.25,326200.0,44.7179,44.7405,44.4475,44.5151,326200.0
2010-12-29 09:35:00,59.24,59.37,59.24,59.32,178200.0,44.5076,44.6052,44.5076,44.5677,178200.0
2010-12-29 09:40:00,59.33,59.48,59.32,59.43,163800.0,44.5752,44.6879,44.5677,44.6503,163800.0
2010-12-29 09:45:00,59.41,59.48,59.21,59.26,138200.0,44.6353,44.6879,44.485,44.5226,138200.0
2010-12-29 09:50:00,59.27,59.31,59.15,59.31,110600.0,44.5301,44.5601,44.4399,44.5601,110600.0
2010-12-29 09:55:00,59.3,59.33,59.17,59.31,117600.0,44.5526,44.5752,44.455,44.5601,117600.0
2010-12-29 10:00:00,59.31,59.43,59.29,59.4,124000.0,44.5601,44.6503,44.5451,44.6278,124000.0
2010-12-29 10:05:00,59.4,59.4,59.27,59.3,92200.0,44.6278,44.6278,44.5301,44.5526,92200.0
2010-12-29 10:10:00,59.3,59.4,59.3,59.38,71600.0,44.5526,44.6278,44.5526,44.6127,71600.0
2010-12-29 10:15:00,59.36,59.37,59.15,59.26,131600.0,44.5977,44.6052,44.4399,44.5226,131600.0
2010-12-29 10:20:00,59.27,59.4,59.27,59.4,133400.0,44.5301,44.6278,44.5301,44.6278,133400.0
2010-12-29 10:25:00,59.38,59.47,59.38,59.42,145800.0,44.6127,44.6804,44.6127,44.6428,145800.0
2010-12-29 10:30:00,59.44,59.51,59.42,59.5,184200.0,44.6578,44.7104,44.6428,44.7029,184200.0
2010-12-29 10:35:00,59.51,59.55,59.48,59.54,114000.0,44.7104,44.7405,44.6879,44.7329,114000.0
2010-12-29 10:40:00,59.54,59.54,59.5,59.51,110600.0,44.7329,44.7329,44.7029,44.7104,110600.0
2010-12-29 10:45:00,59.51,59.53,59.47,59.52,125200.0,44.7104,44.7254,44.6804,44.7179,125200.0
2010-12-29 10:50:00,59.52,59.55,59.5,59.55,109400.0,44.7179,44.7405,44.7029,44.7405,109400.0
2010-12-29 10:55:00,59.55,59.64,59.54,59.64,167000.0,44.7405,44.8081,44.7329,44.8081,167000.0
2010-12-29 11:00:00,59.63,59.64,59.57,59.57,110400.0,44.8006,44.8081,44.7555,44.7555,110400.0
2010-12-29 11:05:00,59.57,59.62,59.56,59.57,94600.0,44.7555,44.7931,44.748,44.7555,94600.0
2010-12-29 11:10:00,59.58,59.61,59.57,59.59,80400.0,44.763,44.7855,44.7555,44.7705,80400.0
2010-12-29 11:15:00,59.59,59.62,59.55,59.6,76200.0,44.7705,44.7931,44.7405,44.778,76200.0
2010-12-29 11:20:00,59.61,59.62,59.58,59.61,54800.0,44.7855,44.7931,44.763,44.7855,54800.0
2010-12-29 11:25:00,59.62,59.65,59.59,59.6,115600.0,44.7931,44.8156,44.7705,44.778,115600.0
2010-12-29 11:30:00,59.6,59.6,59.52,59.56,110600.0,44.778,44.778,44.7179,44.748,110600.0
2010-12-29 11:35:00,59.57,59.63,59.56,59.63,49800.0,44.7555,44.8006,44.748,44.8006,49800.0
2010-12-29 11:40:00,59.63,59.63,59.57,59.6,52800.0,44.8006,44.8006,44.7555,44.778,52800.0
2010-12-29 11:45:00,59.59,59.59,59.54,59.54,39600.0,44.7705,44.7705,44.7329,44.7329,39600.0
2010-12-29 11:50:00,59.54,59.57,59.52,59.54,41600.0,44.7329,44.7555,44.7179,44.7329,41600.0
2010-12-29 11:55:00,59.54,59.57,59.49,59.49,48000.0,44.7329,44.7555,44.6954,44.6954,48000.0
2010-12-29 12:00:00,59.5,59.54,59.48,59.51,63000.0,44.7029,44.7329,44.6879,44.7104,63000.0
2010-12-29 12:05:00,59.5,59.56,59.48,59.54,96600.0,44.7029,44.748,44.6879,44.7329,96600.0
2010-12-29 12:10:00,59.53,59.58,59.51,59.56,50400.0,44.7254,44.763,44.7104,44.748,50400.0
2010-12-29 12:15:00,59.57,59.6,59.56,59.58,36400.0,44.7555,44.778,44.748,44.763,36400.0
2010-12-29 12:20:00,59.57,59.6,59.53,59.56,47800.0,44.7555,44.778,44.7254,44.748,47800.0
2010-12-29 12:25:00,59.54,59.59,59.52,59.58,38400.0,44.7329,44.7705,44.7179,44.763,38400.0
2010-12-29 12:30:00,59.58,59.59,59.56,59.57,40800.0,44.763,44.7705,44.748,44.7555,40800.0
2010-12-29 12:35:00,59.56,59.6,59.54,59.57,23400.0,44.748,44.778,44.7329,44.7555,23400.0
2010-12-29 12:40:00,59.57,59.58,59.49,59.54,66800.0,44.7555,44.763,44.6954,44.7329,66800.0
2010-12-29 12:45:00,59.54,59.58,59.53,59.57,40200.0,44.7329,44.763,44.7254,44.7555,40200.0
2010-12-29 12:50:00,59.56,59.59,59.53,59.55,43200.0,44.748,44.7705,44.7254,44.7405,43200.0
2010-12-29 12:55:00,59.55,59.59,59.55,59.56,56000.0,44.7405,44.7705,44.7405,44.748,56000.0
2010-12-29 13:00:00,59.57,59.6,59.55,59.6,53800.0,44.7555,44.778,44.7405,44.778,53800.0
2010-12-29 13:05:00,59.59,59.6,59.5,59.51,163800.0,44.7705,44.778,44.7029,44.7104,163800.0
2010-12-29 13:10:00,59.53,59.56,59.49,59.5,53200.0,44.7254,44.748,44.6954,44.7029,53200.0
2010-12-29 13:15:00,59.51,59.59,59.5,59.57,57600.0,44.7104,44.7705,44.7029,44.7555,57600.0
2010-12-29 13:20:00,59.56,59.58,59.53,59.57,35000.0,44.748,44.763,44.7254,44.7555,35000.0
2010-12-29 13:25:00,59.58,59.58,59.52,59.56,31400.0,44.763,44.763,44.7179,44.748,31400.0
2010-12-29 13:30:00,59.57,59.57,59.52,59.54,42400.0,44.7555,44.7555,44.7179,44.7329,42400.0
2010-12-29 13:35:00,59.54,59.54,59.48,59.49,76000.0,44.7329,44.7329,44.6879,44.6954,76000.0
2010-12-29 13:40:00,59.49,59.52,59.47,59.48,98600.0,44.6954,44.7179,44.6804,44.6879,98600.0
2010-12-29 13:45:00,59.49,59.49,59.48,59.49,20600.0,44.6954,44.6954,44.6879,44.6954,20600.0
2010-12-29 13:50:00,59.49,59.49,59.47,59.49,46600.0,44.6954,44.6954,44.6804,44.6954,46600.0
2010-12-29 13:55:00,59.49,59.51,59.48,59.49,42800.0,44.6954,44.7104,44.6879,44.6954,42800.0
2010-12-29 14:00:00,59.51,59.55,59.48,59.53,79200.0,44.7104,44.7405,44.6879,44.7254,79200.0
2010-12-29 14:05:00,59.53,59.59,59.52,59.57,32200.0,44.7254,44.7705,44.7179,44.7555,32200.0
2010-12-29 14:10:00,59.58,59.59,59.52,59.54,43400.0,44.763,44.7705,44.7179,44.7329,43400.0
2010-12-29 14:15:00,59.53,59.55,59.51,59.52,45000.0,44.7254,44.7405,44.7104,44.7179,45000.0
2010-12-29 14:20:00,59.51,59.55,59.51,59.52,77000.0,44.7104,44.7405,44.7104,44.7179,77000.0
2010-12-29 14:25:00,59.52,59.55,59.51,59.55,26800.0,44.7179,44.7405,44.7104,44.7405,26800.0
2010-12-29 14:30:00,59.55,59.58,59.54,59.54,46800.0,44.7405,44.763,44.7329,44.7329,46800.0
2010-12-29 14:35:00,59.54,59.55,59.52,59.52,42800.0,44.7329,44.7405,44.7179,44.7179,42800.0
2010-12-29 14:40:00,59.52,59.57,59.52,59.55,61000.0,44.7179,44.7555,44.7179,44.7405,61000.0
2010-12-29 14:45:00,59.56,59.57,59.54,59.55,27400.0,44.748,44.7555,44.7329,44.7405,27400.0
2010-12-29 14:50:00,59.55,59.57,59.51,59.53,41200.0,44.7405,44.7555,44.7104,44.7254,41200.0
2010-12-29 14:55:00,59.52,59.58,59.52,59.56,66800.0,44.7179,44.763,44.7179,44.748,66800.0
2010-12-29 15:00:00,59.56,59.6,59.55,59.59,98200.0,44.748,44.778,44.7405,44.7705,98200.0
2010-12-29 15:05:00,59.59,59.62,59.56,59.6,94800.0,44.7705,44.7931,44.748,44.778,94800.0
2010-12-29 15:10:00,59.6,59.63,59.58,59.63,73200.0,44.778,44.8006,44.763,44.8006,73200.0
2010-12-29 15:15:00,59.62,59.64,59.62,59.63,82400.0,44.7931,44.8081,44.7931,44.8006,82400.0
2010-12-29 15:20:00,59.63,59.63,59.59,59.6,90400.0,44.8006,44.8006,44.7705,44.778,90400.0
2010-12-29 15:25:00,59.6,59.6,59.55,59.57,86600.0,44.778,44.778,44.7405,44.7555,86600.0
2010-12-29 15:30:00,59.57,59.6,59.56,59.6,135400.0,44.7555,44.778,44.748,44.778,135400.0
2010-12-29 15:35:00,59.6,59.68,59.6,59.66,198200.0,44.778,44.8381,44.778,44.8231,198200.0
2010-12-29 15:40:00,59.67,59.71,59.64,59.65,184200.0,44.8306,44.8607,44.8081,44.8156,184200.0
2010-12-29 15:45:00,59.64,59.65,59.56,59.6,191000.0,44.8081,44.8156,44.748,44.778,191000.0
2010-12-29 15:50:00,59.6,59.68,59.6,59.63,203600.0,44.778,44.8381,44.778,44.8006,203600.0
2010-12-29 15:55:00,59.63,59.63,59.54,59.61,388400.0,44.8006,44.8006,44.7329,44.7855,388400.0
2010-12-30 09:30:00,59.95,60.18,59.77,60.1,454800.0,45.041,45.2138,44.9058,45.1537,454800.0
2010-12-30 09:35:00,60.12,60.27,60.1,60.24,260800.0,45.1687,45.2814,45.1537,45.2589,260800.0
2010-12-30 09:40:00,60.24,60.35,60.15,60.31,219400.0,45.2589,45.3415,45.1912,45.3115,219400.0
2010-12-30 09:45:00,60.31,60.33,60.22,60.27,132600.0,45.3115,45.3265,45.2438,45.2814,132600.0
2010-12-30 09:50:00,60.27,60.39,60.25,60.32,182800.0,45.2814,45.3716,45.2664,45.319,182800.0
2010-12-30 09:55:00,60.31,60.32,60.13,60.13,179800.0,45.3115,45.319,45.1762,45.1762,179800.0
2010-12-30 10:00:00,60.14,60.25,60.05,60.13,193400.0,45.1837,45.2664,45.1161,45.1762,193400.0
2010-12-30 10:05:00,60.14,60.19,60.01,60.12,124800.0,45.1837,45.2213,45.0861,45.1687,124800.0
2010-12-30 10:10:00,60.09,60.15,60.02,60.07,161000.0,45.1462,45.1912,45.0936,45.1311,161000.0
2010-12-30 10:15:00,60.06,60.18,60.04,60.17,134400.0,45.1236,45.2138,45.1086,45.2063,134400.0
2010-12-30 10:20:00,60.17,60.18,60.04,60.05,75600.0,45.2063,45.2138,45.1086,45.1161,75600.0
2010-12-30 10:25:00,60.06,60.12,60.06,60.06,72400.0,45.1236,45.1687,45.1236,45.1236,72400.0
2010-12-30 10:30:00,60.05,60.1,60.04,60.08,60800.0,45.1161,45.1537,45.1086,45.1387,60800.0
2010-12-30 10:35:00,60.08,60.1,60.05,60.08,68200.0,45.1387,45.1537,45.1161,45.1387,68200.0
2010-12-30 10:40:00,60.08,60.1,59.97,59.98,186200.0,45.1387,45.1537,45.056,45.0635,186200.0
2010-12-30 10:45:00,59.99,60.02,59.98,59.98,70200.0,45.071,45.0936,45.0635,45.0635,70200.0
2010-12-30 10:50:00,59.98,59.98,59.83,59.91,141800.0,45.0635,45.0635,44.9508,45.0109,141800.0
2010-12-30 10:55:00,59.91,59.91,59.8,59.88,134600.0,45.0109,45.0109,44.9283,44.9884,134600.0
2010-12-30 11:00:00,59.88,59.95,59.88,59.94,78000.0,44.9884,45.041,44.9884,45.0335,78000.0
2010-12-30 11:05:00,59.94,59.95,59.87,59.9,83000.0,45.0335,45.041,44.9809,45.0034,83000.0
2010-12-30 11:10:00,59.9,59.94,59.85,59.94,65600.0,45.0034,45.0335,44.9659,45.0335,65600.0
2010-12-30 11:15:00,59.93,59.94,59.78,59.83,61200.0,45.026,45.0335,44.9133,44.9508,61200.0
2010-12-30 11:20:00,59.83,59.9,59.71,59.74,113400.0,44.9508,45.0034,44.8607,44.8832,113400.0
2010-12-30 11:25:00,59.73,59.77,59.65,59.65,138800.0,44.8757,44.9058,44.8156,44.8156,138800.0
2010-12-30 11:30:00,59.66,59.74,59.6,59.69,99000.0,44.8231,44.8832,44.778,44.8456,99000.0
2010-12-30 11:35:00,59.69,59.8,59.65,59.69,74400.0,44.8456,44.9283,44.8156,44.8456,74400.0
2010-12-30 11:40:00,59.7,59.76,59.68,59.75,81000.0,44.8532,44.8982,44.8381,44.8907,81000.0
2010-12-30 11:45:00,59.74,59.79,59.68,59.7,67800.0,44.8832,44.9208,44.8381,44.8532,67800.0
2010-12-30 11:50:00,59.71,59.73,59.6,59.62,105600.0,44.8607,44.8757,44.778,44.7931,105600.0
2010-12-30 11:55:00,59.63,59.68,59.62,59.65,90400.0,44.8006,44.8381,44.7931,44.8156,90400.0
2010-12-30 12:00:00,59.65,59.69,59.59,59.66,121000.0,44.8156,44.8456,44.7705,44.8231,121000.0
2010-12-30 12:05:00,59.65,59.66,59.6,59.62,60600.0,44.8156,44.8231,44.778,44.7931,60600.0
2010-12-30 12:10:00,59.6,59.67,59.6,59.6,49600.0,44.778,44.8306,44.778,44.778,49600.0
2010-12-30 12:15:00,59.6,59.65,59.58,59.65,51400.0,44.778,44.8156,44.763,44.8156,51400.0
2010-12-30 12:20:00,59.65,59.75,59.65,59.71,110400.0,44.8156,44.8907,44.8156,44.8607,110400.0
2010-12-30 12:25:00,59.72,59.72,59.65,59.71,66800.0,44.8682,44.8682,44.8156,44.8607,66800.0
2010-12-30 12:30:00,59.69,59.72,59.68,59.72,43000.0,44.8456,44.8682,44.8381,44.8682,43000.0
2010-12-30 12:35:00,59.72,59.75,59.65,59.65,85400.0,44.8682,44.8907,44.8156,44.8156,85400.0
2010-12-30 12:40:00,59.65,59.72,59.63,59.68,53600.0,44.8156,44.8682,44.8006,44.8381,53600.0
2010-12-30 12:45:00,59.67,59.71,59.66,59.71,26800.0,44.8306,44.8607,44.8231,44.8607,26800.0
2010-12-30 12:50:00,59.71,59.71,59.64,59.65,41800.0,44.8607,44.8607,44.8081,44.8156,41800.0
2010-12-30 12:55:00,59.65,59.7,59.63,59.68,54400.0,44.8156,44.8532,44.8006,44.8381,54400.0
2010-12-30 13:00:00,59.69,59.71,59.63,59.67,57200.0,44.8456,44.8607,44.8006,44.8306,57200.0
2010-12-30 13:05:00,59.68,59.68,59.63,59.64,34800.0,44.8381,44.8381,44.8006,44.8081,34800.0
2010-12-30 13:10:00,59.64,59.64,59.6,59.6,53600.0,44.8081,44.8081,44.778,44.778,53600.0
2010-12-30 13:15:00,59.6,59.66,59.58,59.6,103000.0,44.778,44.8231,44.763,44.778,103000.0
2010-12-30 13:20:00,59.59,59.63,59.59,59.63,52800.0,44.7705,44.8006,44.7705,44.8006,52800.0
2010-12-30 13:25:00,59.63,59.64,59.54,59.55,56000.0,44.8006,44.8081,44.7329,44.7405,56000.0
2010-12-30 13:30:00,59.54,59.6,59.54,59.6,35200.0,44.7329,44.778,44.7329,44.778,35200.0
2010-12-30 13:35:00,59.59,59.6,59.51,59.58,48000.0,44.7705,44.778,44.7104,44.763,48000.0
2010-12-30 13:40:00,59.6,59.64,59.56,59.56,59800.0,44.778,44.8081,44.748,44.748,59800.0
2010-12-30 13:45:00,59.57,59.57,59.54,59.54,39400.0,44.7555,44.7555,44.7329,44.7329,39400.0
2010-12-30 13:50:00,59.54,59.54,59.51,59.52,37400.0,44.7329,44.7329,44.7104,44.7179,37400.0
2010-12-30 13:55:00,59.52,59.55,59.5,59.51,69400.0,44.7179,44.7405,44.7029,44.7104,69400.0
2010-12-30 14:00:00,59.51,59.57,59.5,59.53,79000.0,44.7104,44.7555,44.7029,44.7254,79000.0
2010-12-30 14:05:00,59.53,59.58,59.5,59.57,47000.0,44.7254,44.763,44.7029,44.7555,47000.0
2010-12-30 14:10:00,59.57,59.67,59.57,59.65,124400.0,44.7555,44.8306,44.7555,44.8156,124400.0
2010-12-30 14:15:00,59.65,59.66,59.58,59.58,46000.0,44.8156,44.8231,44.763,44.763,46000.0
2010-12-30 14:20:00,59.58,59.62,59.52,59.57,69000.0,44.763,44.7931,44.7179,44.7555,69000.0
2010-12-30 14:25:00,59.57,59.66,59.55,59.63,58000.0,44.7555,44.8231,44.7405,44.8006,58000.0
2010-12-30 14:30:00,59.64,59.66,59.5,59.6,126000.0,44.8081,44.8231,44.7029,44.778,126000.0
2010-12-30 14:35:00,59.6,59.66,59.59,59.6,24400.0,44.778,44.8231,44.7705,44.778,24400.0
2010-12-30 14:40:00,59.62,59.63,59.58,59.58,39600.0,44.7931,44.8006,44.763,44.763,39600.0
2010-12-30 14:45:00,59.57,59.6,59.54,59.54,59200.0,44.7555,44.778,44.7329,44.7329,59200.0
2010-12-30 14:50:00,59.54,59.57,59.52,59.55,50000.0,44.7329,44.7555,44.7179,44.7405,50000.0
2010-12-30 14:55:00,59.55,59.59,59.54,59.58,33800.0,44.7405,44.7705,44.7329,44.763,33800.0
2010-12-30 15:00:00,59.58,59.6,59.52,59.53,50000.0,44.763,44.778,44.7179,44.7254,50000.0
2010-12-30 15:05:00,59.52,59.55,59.47,59.52,126400.0,44.7179,44.7405,44.6804,44.7179,126400.0
2010-12-30 15:10:00,59.51,59.56,59.49,59.55,74800.0,44.7104,44.748,44.6954,44.7405,74800.0
2010-12-30 15:15:00,59.55,59.59,59.54,59.55,79800.0,44.7405,44.7705,44.7329,44.7405,79800.0
2010-12-30 15:20:00,59.56,59.58,59.55,59.57,58000.0,44.748,44.763,44.7405,44.7555,58000.0
2010-12-30 15:25:00,59.58,59.7,59.57,59.68,181000.0,44.763,44.8532,44.7555,44.8381,181000.0
2010-12-30 15:30:00,59.68,59.7,59.63,59.63,95000.0,44.8381,44.8532,44.8006,44.8006,95000.0
2010-12-30 15:35:00,59.63,59.66,59.57,59.62,78400.0,44.8006,44.8231,44.7555,44.7931,78400.0
2010-12-30 15:40:00,59.62,59.63,59.57,59.61,82600.0,44.7931,44.8006,44.7555,44.7855,82600.0
2010-12-30 15:45:00,59.6,59.6,59.51,59.51,191800.0,44.778,44.778,44.7104,44.7104,191800.0
2010-12-30 15:50:00,59.52,59.56,59.49,59.52,225600.0,44.7179,44.748,44.6954,44.7179,225600.0
2010-12-30 15:55:00,59.52,59.52,59.46,59.48,429600.0,44.7179,44.7179,44.6728,44.6879,429600.0
2010-12-31 09:30:00,59.6,59.72,59.29,59.71,375200.0,44.778,44.8682,44.5451,44.8607,375200.0
2010-12-31 09:35:00,59.7,59.71,59.52,59.62,117200.0,44.8532,44.8607,44.7179,44.7931,117200.0
2010-12-31 09:40:00,59.62,59.62,59.44,59.53,114000.0,44.7931,44.7931,44.6578,44.7254,114000.0
2010-12-31 09:45:00,59.53,59.7,59.47,59.69,106200.0,44.7254,44.8532,44.6804,44.8456,106200.0
2010-12-31 09:50:00,59.69,59.8,59.64,59.65,133200.0,44.8456,44.9283,44.8081,44.8156,133200.0
2010-12-31 09:55:00,59.67,59.69,59.6,59.67,110000.0,44.8306,44.8456,44.778,44.8306,110000.0
2010-12-31 10:00:00,59.67,59.72,59.62,59.62,90000.0,44.8306,44.8682,44.7931,44.7931,90000.0
2010-12-31 10:05:00,59.62,59.71,59.57,59.67,101400.0,44.7931,44.8607,44.7555,44.8306,101400.0
2010-12-31 10:10:00,59.67,59.69,59.55,59.66,118000.0,44.8306,44.8456,44.7405,44.8231,118000.0
2010-12-31 10:15:00,59.65,59.68,59.6,59.62,41800.0,44.8156,44.8381,44.778,44.7931,41800.0
2010-12-31 10:20:00,59.62,59.67,59.6,59.6,45600.0,44.7931,44.8306,44.778,44.778,45600.0
2010-12-31 10:25:00,59.6,59.71,59.58,59.66,92200.0,44.778,44.8607,44.763,44.8231,92200.0
2010-12-31 10:30:00,59.65,59.74,59.63,59.73,67400.0,44.8156,44.8832,44.8006,44.8757,67400.0
2010-12-31 10:35:00,59.72,59.83,59.71,59.83,132600.0,44.8682,44.9508,44.8607,44.9508,132600.0
2010-12-31 10:40:00,59.83,59.9,59.78,59.89,129800.0,44.9508,45.0034,44.9133,44.9959,129800.0
2010-12-31 10:45:00,59.9,59.9,59.82,59.85,78000.0,45.0034,45.0034,44.9433,44.9659,78000.0
2010-12-31 10:50:00,59.85,59.95,59.84,59.93,93400.0,44.9659,45.041,44.9583,45.026,93400.0
2010-12-31 10:55:00,59.93,60.07,59.93,59.99,221000.0,45.026,45.1311,45.026,45.071,221000.0
2010-12-31 11:00:00,59.99,60.05,59.98,60.03,116400.0,45.071,45.1161,45.0635,45.1011,116400.0
2010-12-31 11:05:00,60.04,60.05,59.97,59.99,126400.0,45.1086,45.1161,45.056,45.071,126400.0
2010-12-31 11:10:00,59.98,59.98,59.77,59.81,156200.0,45.0635,45.0635,44.9058,44.9358,156200.0
2010-12-31 11:15:00,59.81,59.97,59.8,59.95,74400.0,44.9358,45.056,44.9283,45.041,74400.0
2010-12-31 11:20:00,59.95,59.99,59.94,59.99,52600.0,45.041,45.071,45.0335,45.071,52600.0
2010-12-31 11:25:00,59.99,60.01,59.97,60.01,46200.0,45.071,45.0861,45.056,45.0861,46200.0
2010-12-31 11:30:00,60.01,60.09,60.01,60.08,87600.0,45.0861,45.1462,45.0861,45.1387,87600.0
2010-12-31 11:35:00,60.08,60.15,60.08,60.1,92000.0,45.1387,45.1912,45.1387,45.1537,92000.0
2010-12-31 11:40:00,60.1,60.18,60.09,60.18,82000.0,45.1537,45.2138,45.1462,45.2138,82000.0
2010-12-31 11:45:00,60.18,60.2,60.16,60.19,50800.0,45.2138,45.2288,45.1988,45.2213,50800.0
2010-12-31 11:50:00,60.19,60.22,60.17,60.2,69200.0,45.2213,45.2438,45.2063,45.2288,69200.0
2010-12-31 11:55:00,60.19,60.2,60.13,60.13,42000.0,45.2213,45.2288,45.1762,45.1762,42000.0
2010-12-31 12:00:00,60.13,60.16,60.1,60.16,49400.0,45.1762,45.1988,45.1537,45.1988,49400.0
2010-12-31 12:05:00,60.16,60.19,60.14,60.16,32200.0,45.1988,45.2213,45.1837,45.1988,32200.0
2010-12-31 12:10:00,60.16,60.16,60.06,60.06,58800.0,45.1988,45.1988,45.1236,45.1236,58800.0
2010-12-31 12:15:00,60.06,60.1,60.05,60.06,63800.0,45.1236,45.1537,45.1161,45.1236,63800.0
2010-12-31 12:20:00,60.06,60.07,60.03,60.05,53400.0,45.1236,45.1311,45.1011,45.1161,53400.0
2010-12-31 12:25:00,60.05,60.09,60.03,60.07,46200.0,45.1161,45.1462,45.1011,45.1311,46200.0
2010-12-31 12:30:00,60.07,60.12,60.05,60.05,83800.0,45.1311,45.1687,45.1161,45.1161,83800.0
2010-12-31 12:35:00,60.07,60.08,60.02,60.05,49600.0,45.1311,45.1387,45.0936,45.1161,49600.0
2010-12-31 12:40:00,60.04,60.05,59.97,59.98,66600.0,45.1086,45.1161,45.056,45.0635,66600.0
2010-12-31 12:45:00,59.98,59.99,59.95,59.99,40600.0,45.0635,45.071,45.041,45.071,40600.0
2010-12-31 12:50:00,59.99,60.05,59.99,60.02,42800.0,45.071,45.1161,45.071,45.0936,42800.0
2010-12-31 12:55:00,60.02,60.08,60.02,60.07,35600.0,45.0936,45.1387,45.0936,45.1311,35600.0
2010-12-31 13:00:00,60.07,60.09,60.02,60.05,29600.0,45.1311,45.1462,45.0936,45.1161,29600.0
2010-12-31 13:05:00,60.05,60.09,60.05,60.09,25200.0,45.1161,45.1462,45.1161,45.1462,25200.0
2010-12-31 13:10:00,60.08,60.13,60.07,60.12,81000.0,45.1387,45.1762,45.1311,45.1687,81000.0
2010-12-31 13:15:00,60.11,60.15,60.1,60.1,51400.0,45.1612,45.1912,45.1537,45.1537,51400.0
2010-12-31 13:20:00,60.11,60.16,60.1,60.16,26800.0,45.1612,45.1988,45.1537,45.1988,26800.0
2010-12-31 13:25:00,60.14,60.16,60.13,60.15,30800.0,45.1837,45.1988,45.1762,45.1912,30800.0
2010-12-31 13:30:00,60.13,60.15,60.13,60.14,46800.0,45.1762,45.1912,45.1762,45.1837,46800.0
2010-12-31 13:35:00,60.14,60.17,60.13,60.16,27000.0,45.1837,45.2063,45.1762,45.1988,27000.0
2010-12-31 13:40:00,60.16,60.16,60.09,60.1,25800.0,45.1988,45.1988,45.1462,45.1537,25800.0
2010-12-31 13:45:00,60.1,60.1,60.02,60.06,66800.0,45.1537,45.1537,45.0936,45.1236,66800.0
2010-12-31 13:50:00,60.04,60.1,60.02,60.1,42800.0,45.1086,45.1537,45.0936,45.1537,42800.0
2010-12-31 13:55:00,60.09,60.1,60.04,60.04,23200.0,45.1462,45.1537,45.1086,45.1086,23200.0
2010-12-31 14:00:00,60.06,60.06,60.01,60.02,51000.0,45.1236,45.1236,45.0861,45.0936,51000.0
2010-12-31 14:05:00,60.01,60.03,59.98,59.99,60000.0,45.0861,45.1011,45.0635,45.071,60000.0
2010-12-31 14:10:00,59.99,60.04,59.99,60.02,35200.0,45.071,45.1086,45.071,45.0936,35200.0
2010-12-31 14:15:00,60.02,60.04,60.0,60.04,15000.0,45.0936,45.1086,45.0786,45.1086,15000.0
2010-12-31 14:20:00,60.04,60.05,60.02,60.04,11800.0,45.1086,45.1161,45.0936,45.1086,11800.0
2010-12-31 14:25:00,60.04,60.09,60.02,60.04,34600.0,45.1086,45.1462,45.0936,45.1086,34600.0
2010-12-31 14:30:00,60.05,60.18,60.05,60.15,105800.0,45.1161,45.2138,45.1161,45.1912,105800.0
2010-12-31 14:35:00,60.15,60.17,60.1,60.1,32600.0,45.1912,45.2063,45.1537,45.1537,32600.0
2010-12-31 14:40:00,60.11,60.12,60.09,60.11,23600.0,45.1612,45.1687,45.1462,45.1612,23600.0
2010-12-31 14:45:00,60.1,60.15,60.1,60.12,25800.0,45.1537,45.1912,45.1537,45.1687,25800.0
2010-12-31 14:50:00,60.12,60.12,60.02,60.03,41800.0,45.1687,45.1687,45.0936,45.1011,41800.0
2010-12-31 14:55:00,60.04,60.09,60.04,60.08,26200.0,45.1086,45.1462,45.1086,45.1387,26200.0
2010-12-31 15:00:00,60.09,60.1,60.07,60.08,28200.0,45.1462,45.1537,45.1311,45.1387,28200.0
2010-12-31 15:05:00,60.08,60.1,60.06,60.07,32800.0,45.1387,45.1537,45.1236,45.1311,32800.0
2010-12-31 15:10:00,60.07,60.08,60.02,60.02,60800.0,45.1311,45.1387,45.0936,45.0936,60800.0
2010-12-31 15:15:00,60.02,60.08,60.02,60.06,56800.0,45.0936,45.1387,45.0936,45.1236,56800.0
2010-12-31 15:20:00,60.06,60.07,60.04,60.07,31400.0,45.1236,45.1311,45.1086,45.1311,31400.0
2010-12-31 15:25:00,60.07,60.07,60.02,60.02,42600.0,45.1311,45.1311,45.0936,45.0936,42600.0
2010-12-31 15:30:00,60.02,60.04,60.0,60.01,140400.0,45.0936,45.1086,45.0786,45.0861,140400.0
2010-12-31 15:35:00,60.01,60.02,59.99,60.02,125200.0,45.0861,45.0936,45.071,45.0936,125200.0
2010-12-31 15:40:00,60.01,60.09,60.01,60.06,117800.0,45.0861,45.1462,45.0861,45.1236,117800.0
2010-12-31 15:45:00,60.06,60.07,59.87,59.89,317200.0,45.1236,45.1311,44.9809,44.9959,317200.0
2010-12-31 15:50:00,59.9,60.06,59.9,60.0,200200.0,45.0034,45.1236,45.0034,45.0786,200200.0
2010-12-31 15:55:00,60.0,60.1,59.99,60.08,351800.0,45.0786,45.1537,45.071,45.1387,351800.0
2011-01-03 09:30:00,60.85,60.93,60.68,60.85,757000.0,45.7172,45.7773,45.5894,45.7172,757000.0
2011-01-03 09:35:00,60.81,60.87,60.63,60.67,308600.0,45.6871,45.7322,45.5519,45.5819,308600.0
2011-01-03 09:40:00,60.65,60.83,60.65,60.82,335400.0,45.5669,45.7021,45.5669,45.6946,335400.0
2011-01-03 09:45:00,60.81,61.05,60.78,61.03,468200.0,45.6871,45.8674,45.6646,45.8524,468200.0
2011-01-03 09:50:00,61.03,61.1,60.9,61.01,330400.0,45.8524,45.905,45.7547,45.8374,330400.0
2011-01-03 09:55:00,61.0,61.19,61.0,61.09,220400.0,45.8299,45.9726,45.8299,45.8975,220400.0
2011-01-03 10:00:00,61.09,61.16,60.89,60.96,379600.0,45.8975,45.9501,45.7472,45.7998,379600.0
2011-01-03 10:05:00,60.96,61.01,60.84,60.85,334600.0,45.7998,45.8374,45.7097,45.7172,334600.0
2011-01-03 10:10:00,60.84,61.09,60.83,61.05,308000.0,45.7097,45.8975,45.7021,45.8674,308000.0
2011-01-03 10:15:00,61.06,61.17,61.04,61.17,202200.0,45.8749,45.9576,45.8599,45.9576,202200.0
2011-01-03 10:20:00,61.17,61.17,60.9,60.91,242800.0,45.9576,45.9576,45.7547,45.7622,242800.0
2011-01-03 10:25:00,60.91,61.09,60.9,60.99,174200.0,45.7622,45.8975,45.7547,45.8223,174200.0
2011-01-03 10:30:00,60.99,61.06,60.88,60.9,290800.0,45.8223,45.8749,45.7397,45.7547,290800.0
2011-01-03 10:35:00,60.9,60.91,60.71,60.74,419200.0,45.7547,45.7622,45.612,45.6345,419200.0
2011-01-03 10:40:00,60.74,60.86,60.74,60.81,234200.0,45.6345,45.7247,45.6345,45.6871,234200.0
2011-01-03 10:45:00,60.81,60.86,60.74,60.74,153400.0,45.6871,45.7247,45.6345,45.6345,153400.0
2011-01-03 10:50:00,60.74,60.88,60.69,60.81,146000.0,45.6345,45.7397,45.597,45.6871,146000.0
2011-01-03 10:55:00,60.82,60.94,60.81,60.89,122400.0,45.6946,45.7848,45.6871,45.7472,122400.0
2011-01-03 11:00:00,60.91,60.97,60.88,60.95,135400.0,45.7622,45.8073,45.7397,45.7923,135400.0
2011-01-03 11:05:00,60.94,60.98,60.86,60.93,163800.0,45.7848,45.8148,45.7247,45.7773,163800.0
2011-01-03 11:10:00,60.9,60.97,60.87,60.95,142200.0,45.7547,45.8073,45.7322,45.7923,142200.0
2011-01-03 11:15:00,60.94,61.03,60.88,61.01,164000.0,45.7848,45.8524,45.7397,45.8374,164000.0
2011-01-03 11:20:00,61.0,61.08,60.99,61.06,90600.0,45.8299,45.89,45.8223,45.8749,90600.0
2011-01-03 11:25:00,61.07,61.09,61.02,61.08,116800.0,45.8825,45.8975,45.8449,45.89,116800.0
2011-01-03 11:30:00,61.07,61.18,61.05,61.14,111800.0,45.8825,45.9651,45.8674,45.935,111800.0
2011-01-03 11:35:00,61.17,61.25,61.13,61.16,157200.0,45.9576,46.0177,45.9275,45.9501,157200.0
2011-01-03 11:40:00,61.16,61.23,61.12,61.19,218000.0,45.9501,46.0027,45.92,45.9726,218000.0
2011-01-03 11:45:00,61.19,61.22,61.02,61.02,91200.0,45.9726,45.9951,45.8449,45.8449,91200.0
2011-01-03 11:50:00,61.02,61.12,61.02,61.06,118600.0,45.8449,45.92,45.8449,45.8749,118600.0
2011-01-03 11:55:00,61.06,61.23,61.06,61.21,119400.0,45.8749,46.0027,45.8749,45.9876,119400.0
2011-01-03 12:00:00,61.21,61.22,61.13,61.13,69000.0,45.9876,45.9951,45.9275,45.9275,69000.0
2011-01-03 12:05:00,61.12,61.21,61.1,61.13,107600.0,45.92,45.9876,45.905,45.9275,107600.0
2011-01-03 12:10:00,61.13,61.18,61.1,61.13,45400.0,45.9275,45.9651,45.905,45.9275,45400.0
2011-01-03 12:15:00,61.14,61.19,61.07,61.18,67400.0,45.935,45.9726,45.8825,45.9651,67400.0
2011-01-03 12:20:00,61.18,61.19,61.08,61.16,76600.0,45.9651,45.9726,45.89,45.9501,76600.0
2011-01-03 12:25:00,61.16,61.17,61.09,61.12,39000.0,45.9501,45.9576,45.8975,45.92,39000.0
2011-01-03 12:30:00,61.11,61.2,61.1,61.15,75200.0,45.9125,45.9801,45.905,45.9426,75200.0
2011-01-03 12:35:00,61.15,61.15,61.11,61.12,56400.0,45.9426,45.9426,45.9125,45.92,56400.0
2011-01-03 12:40:00,61.13,61.16,61.09,61.09,29400.0,45.9275,45.9501,45.8975,45.8975,29400.0
2011-01-03 12:45:00,61.1,61.13,61.06,61.07,40200.0,45.905,45.9275,45.8749,45.8825,40200.0
2011-01-03 12:50:00,61.06,61.1,61.04,61.05,34600.0,45.8749,45.905,45.8599,45.8674,34600.0
2011-01-03 12:55:00,61.05,61.08,61.0,61.02,87600.0,45.8674,45.89,45.8299,45.8449,87600.0
2011-01-03 13:00:00,61.02,61.07,61.0,61.02,52800.0,45.8449,45.8825,45.8299,45.8449,52800.0
2011-01-03 13:05:00,61.02,61.05,60.98,61.02,126800.0,45.8449,45.8674,45.8148,45.8449,126800.0
2011-01-03 13:10:00,61.02,61.17,61.02,61.16,85000.0,45.8449,45.9576,45.8449,45.9501,85000.0
2011-01-03 13:15:00,61.15,61.15,61.02,61.05,85200.0,45.9426,45.9426,45.8449,45.8674,85200.0
2011-01-03 13:20:00,61.05,61.05,60.94,61.01,127200.0,45.8674,45.8674,45.7848,45.8374,127200.0
2011-01-03 13:25:00,61.0,61.11,60.97,61.08,97600.0,45.8299,45.9125,45.8073,45.89,97600.0
2011-01-03 13:30:00,61.1,61.1,61.06,61.08,59400.0,45.905,45.905,45.8749,45.89,59400.0
2011-01-03 13:35:00,61.08,61.14,61.07,61.12,42600.0,45.89,45.935,45.8825,45.92,42600.0
2011-01-03 13:40:00,61.11,61.2,61.09,61.2,72000.0,45.9125,45.9801,45.8975,45.9801,72000.0
2011-01-03 13:45:00,61.2,61.22,61.17,61.17,60600.0,45.9801,45.9951,45.9576,45.9576,60600.0
2011-01-03 13:50:00,61.17,61.18,61.15,61.18,35000.0,45.9576,45.9651,45.9426,45.9651,35000.0
2011-01-03 13:55:00,61.16,61.18,61.11,61.11,40600.0,45.9501,45.9651,45.9125,45.9125,40600.0
2011-01-03 14:00:00,61.11,61.19,61.1,61.15,60600.0,45.9125,45.9726,45.905,45.9426,60600.0
2011-01-03 14:05:00,61.15,61.15,61.09,61.13,47200.0,45.9426,45.9426,45.8975,45.9275,47200.0
2011-01-03 14:10:00,61.12,61.12,60.77,60.83,414400.0,45.92,45.92,45.6571,45.7021,414400.0
2011-01-03 14:15:00,60.83,60.85,60.7,60.74,225400.0,45.7021,45.7172,45.6045,45.6345,225400.0
2011-01-03 14:20:00,60.74,60.77,60.73,60.76,105000.0,45.6345,45.6571,45.627,45.6495,105000.0
2011-01-03 14:25:00,60.77,60.82,60.43,60.51,422400.0,45.6571,45.6946,45.4016,45.4617,422400.0
2011-01-03 14:30:00,60.52,60.6,60.33,60.47,313800.0,45.4692,45.5293,45.3265,45.4317,313800.0
2011-01-03 14:35:00,60.46,60.47,60.27,60.32,340800.0,45.4242,45.4317,45.2814,45.319,340800.0
2011-01-03 14:40:00,60.33,60.39,60.18,60.38,366800.0,45.3265,45.3716,45.2138,45.364,366800.0
2011-01-03 14:45:00,60.39,60.41,60.27,60.38,170000.0,45.3716,45.3866,45.2814,45.364,170000.0
2011-01-03 14:50:00,60.38,60.46,60.29,60.33,152200.0,45.364,45.4242,45.2964,45.3265,152200.0
2011-01-03 14:55:00,60.34,60.42,60.31,60.37,111400.0,45.334,45.3941,45.3115,45.3565,111400.0
2011-01-03 15:00:00,60.37,60.42,60.31,60.33,162000.0,45.3565,45.3941,45.3115,45.3265,162000.0
2011-01-03 15:05:00,60.33,60.33,60.02,60.02,477800.0,45.3265,45.3265,45.0936,45.0936,477800.0
2011-01-03 15:10:00,60.02,60.05,59.92,59.95,367400.0,45.0936,45.1161,45.0184,45.041,367400.0
2011-01-03 15:15:00,59.93,59.96,59.76,59.87,354600.0,45.026,45.0485,44.8982,44.9809,354600.0
2011-01-03 15:20:00,59.87,59.88,59.58,59.61,416800.0,44.9809,44.9884,44.763,44.7855,416800.0
2011-01-03 15:25:00,59.63,59.76,59.59,59.74,366000.0,44.8006,44.8982,44.7705,44.8832,366000.0
2011-01-03 15:30:00,59.74,59.91,59.71,59.91,278000.0,44.8832,45.0109,44.8607,45.0109,278000.0
2011-01-03 15:35:00,59.9,59.96,59.67,59.71,272000.0,45.0034,45.0485,44.8306,44.8607,272000.0
2011-01-03 15:40:00,59.73,59.8,59.69,59.79,268200.0,44.8757,44.9283,44.8456,44.9208,268200.0
2011-01-03 15:45:00,59.8,59.97,59.8,59.93,347800.0,44.9283,45.056,44.9283,45.026,347800.0
2011-01-03 15:50:00,59.94,60.05,59.82,59.85,481000.0,45.0335,45.1161,44.9433,44.9659,481000.0
2011-01-03 15:55:00,59.85,59.87,59.76,59.81,636800.0,44.9659,44.9809,44.8982,44.9358,636800.0
2011-01-04 09:30:00,59.7,59.84,59.43,59.72,695000.0,44.8532,44.9583,44.6503,44.8682,695000.0
2011-01-04 09:35:00,59.74,60.13,59.63,60.07,512200.0,44.8832,45.1762,44.8006,45.1311,512200.0
2011-01-04 09:40:00,60.07,60.1,59.71,59.81,543400.0,45.1311,45.1537,44.8607,44.9358,543400.0
2011-01-04 09:45:00,59.77,60.0,59.67,59.7,534600.0,44.9058,45.0786,44.8306,44.8532,534600.0
2011-01-04 09:50:00,59.7,59.7,59.36,59.38,687200.0,44.8532,44.8532,44.5977,44.6127,687200.0
2011-01-04 09:55:00,59.38,59.51,59.27,59.27,473200.0,44.6127,44.7104,44.5301,44.5301,473200.0
2011-01-04 10:00:00,59.31,59.4,58.93,58.98,992600.0,44.5601,44.6278,44.2747,44.3122,992600.0
2011-01-04 10:05:00,58.97,59.08,58.79,59.02,725000.0,44.3047,44.3873,44.1695,44.3423,725000.0
2011-01-04 10:10:00,59.02,59.09,58.84,59.09,442000.0,44.3423,44.3949,44.207,44.3949,442000.0
2011-01-04 10:15:00,59.07,59.1,58.96,59.01,235200.0,44.3798,44.4024,44.2972,44.3348,235200.0
2011-01-04 10:20:00,59.02,59.25,58.99,59.18,321400.0,44.3423,44.5151,44.3197,44.4625,321400.0
2011-01-04 10:25:00,59.19,59.24,59.07,59.17,197200.0,44.47,44.5076,44.3798,44.455,197200.0
2011-01-04 10:30:00,59.17,59.3,58.98,59.05,366800.0,44.455,44.5526,44.3122,44.3648,366800.0
2011-01-04 10:35:00,59.05,59.07,58.89,58.95,303000.0,44.3648,44.3798,44.2446,44.2897,303000.0
2011-01-04 10:40:00,58.95,58.98,58.59,58.6,614400.0,44.2897,44.3122,44.0192,44.0267,614400.0
2011-01-04 10:45:00,58.6,58.67,58.46,58.63,675400.0,44.0267,44.0793,43.9215,44.0493,675400.0
2011-01-04 10:50:00,58.63,58.65,58.38,58.44,551200.0,44.0493,44.0643,43.8614,43.9065,551200.0
2011-01-04 10:55:00,58.45,58.48,58.13,58.16,664400.0,43.914,43.9366,43.6736,43.6961,664400.0
2011-01-04 11:00:00,58.16,58.33,58.13,58.24,403600.0,43.6961,43.8239,43.6736,43.7562,403600.0
2011-01-04 11:05:00,58.24,58.33,58.13,58.21,336000.0,43.7562,43.8239,43.6736,43.7337,336000.0
2011-01-04 11:10:00,58.19,58.25,58.07,58.22,472600.0,43.7187,43.7638,43.6285,43.7412,472600.0
2011-01-04 11:15:00,58.21,58.45,58.15,58.44,479400.0,43.7337,43.914,43.6886,43.9065,479400.0
2011-01-04 11:20:00,58.44,58.65,58.41,58.62,443600.0,43.9065,44.0643,43.884,44.0417,443600.0
2011-01-04 11:25:00,58.63,58.63,58.43,58.43,188200.0,44.0493,44.0493,43.899,43.899,188200.0
2011-01-04 11:30:00,58.43,58.47,58.31,58.38,193000.0,43.899,43.929,43.8088,43.8614,193000.0
2011-01-04 11:35:00,58.38,58.54,58.38,58.47,216800.0,43.8614,43.9816,43.8614,43.929,216800.0
2011-01-04 11:40:00,58.47,58.58,58.4,58.45,159000.0,43.929,44.0117,43.8765,43.914,159000.0
2011-01-04 11:45:00,58.47,58.47,58.3,58.35,123400.0,43.929,43.929,43.8013,43.8389,123400.0
2011-01-04 11:50:00,58.36,58.44,58.31,58.43,146400.0,43.8464,43.9065,43.8088,43.899,146400.0
2011-01-04 11:55:00,58.42,58.44,58.26,58.3,215200.0,43.8915,43.9065,43.7713,43.8013,215200.0
2011-01-04 12:00:00,58.29,58.41,58.26,58.38,163400.0,43.7938,43.884,43.7713,43.8614,163400.0
2011-01-04 12:05:00,58.38,58.43,58.27,58.3,228800.0,43.8614,43.899,43.7788,43.8013,228800.0
2011-01-04 12:10:00,58.31,58.44,58.29,58.37,212800.0,43.8088,43.9065,43.7938,43.8539,212800.0
2011-01-04 12:15:00,58.37,58.4,58.3,58.3,129800.0,43.8539,43.8765,43.8013,43.8013,129800.0
2011-01-04 12:20:00,58.3,58.33,58.15,58.17,258800.0,43.8013,43.8239,43.6886,43.7037,258800.0
2011-01-04 12:25:00,58.18,58.23,58.08,58.1,139800.0,43.7112,43.7487,43.636,43.6511,139800.0
2011-01-04 12:30:00,58.1,58.17,58.01,58.03,210200.0,43.6511,43.7037,43.5834,43.5985,210200.0
2011-01-04 12:35:00,58.03,58.05,57.81,57.81,426400.0,43.5985,43.6135,43.4332,43.4332,426400.0
2011-01-04 12:40:00,57.81,57.82,57.6,57.6,454400.0,43.4332,43.4407,43.2754,43.2754,454400.0
2011-01-04 12:45:00,57.62,57.68,57.52,57.6,338200.0,43.2904,43.3355,43.2153,43.2754,338200.0
2011-01-04 12:50:00,57.6,57.76,57.59,57.73,426600.0,43.2754,43.3956,43.2679,43.3731,426600.0
2011-01-04 12:55:00,57.73,58.01,57.72,57.97,407800.0,43.3731,43.5834,43.3656,43.5534,407800.0
2011-01-04 13:00:00,57.97,58.2,57.97,58.2,479400.0,43.5534,43.7262,43.5534,43.7262,479400.0
2011-01-04 13:05:00,58.2,58.31,58.15,58.24,287400.0,43.7262,43.8088,43.6886,43.7562,287400.0
2011-01-04 13:10:00,58.24,58.48,58.24,58.45,495800.0,43.7562,43.9366,43.7562,43.914,495800.0
2011-01-04 13:15:00,58.44,58.58,58.41,58.45,474600.0,43.9065,44.0117,43.884,43.914,474600.0
2011-01-04 13:20:00,58.45,58.52,58.42,58.5,543000.0,43.914,43.9666,43.8915,43.9516,543000.0
2011-01-04 13:25:00,58.49,58.62,58.4,58.58,275600.0,43.9441,44.0417,43.8765,44.0117,275600.0
2011-01-04 13:30:00,58.58,58.59,58.5,58.51,175800.0,44.0117,44.0192,43.9516,43.9591,175800.0
2011-01-04 13:35:00,58.53,58.6,58.49,58.57,117200.0,43.9741,44.0267,43.9441,44.0042,117200.0
2011-01-04 13:40:00,58.56,58.56,58.45,58.48,155400.0,43.9967,43.9967,43.914,43.9366,155400.0
2011-01-04 13:45:00,58.48,58.53,58.45,58.49,201400.0,43.9366,43.9741,43.914,43.9441,201400.0
2011-01-04 13:50:00,58.48,58.51,58.38,58.4,186000.0,43.9366,43.9591,43.8614,43.8765,186000.0
2011-01-04 13:55:00,58.4,58.45,58.38,58.43,177600.0,43.8765,43.914,43.8614,43.899,177600.0
2011-01-04 14:00:00,58.42,58.5,58.37,58.48,288800.0,43.8915,43.9516,43.8539,43.9366,288800.0
2011-01-04 14:05:00,58.48,58.58,58.47,58.55,258600.0,43.9366,44.0117,43.929,43.9892,258600.0
2011-01-04 14:10:00,58.55,58.58,58.47,58.54,214400.0,43.9892,44.0117,43.929,43.9816,214400.0
2011-01-04 14:15:00,58.54,58.7,58.52,58.7,309600.0,43.9816,44.1018,43.9666,44.1018,309600.0
2011-01-04 14:20:00,58.7,58.77,58.65,58.74,328000.0,44.1018,44.1544,44.0643,44.1319,328000.0
2011-01-04 14:25:00,58.74,58.9,58.73,58.8,350400.0,44.1319,44.2521,44.1244,44.177,350400.0
2011-01-04 14:30:00,58.78,58.83,58.75,58.81,205200.0,44.162,44.1995,44.1394,44.1845,205200.0
2011-01-04 14:35:00,58.81,58.84,58.65,58.65,195800.0,44.1845,44.207,44.0643,44.0643,195800.0
2011-01-04 14:40:00,58.66,58.79,58.66,58.77,139000.0,44.0718,44.1695,44.0718,44.1544,139000.0
2011-01-04 14:45:00,58.77,58.8,58.64,58.7,138800.0,44.1544,44.177,44.0568,44.1018,138800.0
2011-01-04 14:50:00,58.69,58.84,58.69,58.77,116200.0,44.0943,44.207,44.0943,44.1544,116200.0
2011-01-04 14:55:00,58.77,58.81,58.74,58.79,188000.0,44.1544,44.1845,44.1319,44.1695,188000.0
2011-01-04 15:00:00,58.78,58.83,58.77,58.78,257200.0,44.162,44.1995,44.1544,44.162,257200.0
2011-01-04 15:05:00,58.78,58.83,58.69,58.73,209600.0,44.162,44.1995,44.0943,44.1244,209600.0
2011-01-04 15:10:00,58.73,58.77,58.69,58.72,198800.0,44.1244,44.1544,44.0943,44.1169,198800.0
2011-01-04 15:15:00,58.73,58.75,58.67,58.73,180400.0,44.1244,44.1394,44.0793,44.1244,180400.0
2011-01-04 15:20:00,58.73,58.87,58.69,58.85,192800.0,44.1244,44.2296,44.0943,44.2145,192800.0
2011-01-04 15:25:00,58.85,59.02,58.85,58.93,379600.0,44.2145,44.3423,44.2145,44.2747,379600.0
2011-01-04 15:30:00,58.94,58.94,58.83,58.86,204400.0,44.2822,44.2822,44.1995,44.2221,204400.0
2011-01-04 15:35:00,58.86,59.06,58.81,58.99,407200.0,44.2221,44.3723,44.1845,44.3197,407200.0
2011-01-04 15:40:00,58.99,59.1,58.94,59.09,279800.0,44.3197,44.4024,44.2822,44.3949,279800.0
2011-01-04 15:45:00,59.1,59.14,59.06,59.14,344400.0,44.4024,44.4324,44.3723,44.4324,344400.0
2011-01-04 15:50:00,59.14,59.36,59.1,59.36,656200.0,44.4324,44.5977,44.4024,44.5977,656200.0
2011-01-04 15:55:00,59.37,59.46,59.31,59.35,918200.0,44.6052,44.6728,44.5601,44.5902,918200.0
2011-01-05 09:30:00,58.7,58.71,58.07,58.26,870800.0,44.1018,44.1094,43.6285,43.7713,870800.0
2011-01-05 09:35:00,58.28,58.29,57.95,58.19,829600.0,43.7863,43.7938,43.5384,43.7187,829600.0
2011-01-05 09:40:00,58.17,58.48,58.02,58.42,854400.0,43.7037,43.9366,43.591,43.8915,854400.0
2011-01-05 09:45:00,58.4,58.7,58.4,58.63,534600.0,43.8765,44.1018,43.8765,44.0493,534600.0
2011-01-05 09:50:00,58.66,58.68,58.44,58.46,345000.0,44.0718,44.0868,43.9065,43.9215,345000.0
2011-01-05 09:55:00,58.46,58.49,58.16,58.3,485200.0,43.9215,43.9441,43.6961,43.8013,485200.0
2011-01-05 10:00:00,58.3,58.52,58.18,58.5,581400.0,43.8013,43.9666,43.7112,43.9516,581400.0
2011-01-05 10:05:00,58.51,58.65,58.45,58.61,426800.0,43.9591,44.0643,43.914,44.0342,426800.0
2011-01-05 10:10:00,58.62,58.69,58.5,58.51,445800.0,44.0417,44.0943,43.9516,43.9591,445800.0
2011-01-05 10:15:00,58.51,58.74,58.42,58.72,410400.0,43.9591,44.1319,43.8915,44.1169,410400.0
2011-01-05 10:20:00,58.72,58.94,58.66,58.67,464600.0,44.1169,44.2822,44.0718,44.0793,464600.0
2011-01-05 10:25:00,58.66,58.88,58.6,58.79,307000.0,44.0718,44.2371,44.0267,44.1695,307000.0
2011-01-05 10:30:00,58.79,58.87,58.69,58.74,326000.0,44.1695,44.2296,44.0943,44.1319,326000.0
2011-01-05 10:35:00,58.74,58.94,58.72,58.9,308000.0,44.1319,44.2822,44.1169,44.2521,308000.0
2011-01-05 10:40:00,58.89,58.99,58.83,58.84,237600.0,44.2446,44.3197,44.1995,44.207,237600.0
2011-01-05 10:45:00,58.83,58.99,58.83,58.92,202800.0,44.1995,44.3197,44.1995,44.2671,202800.0
2011-01-05 10:50:00,58.92,58.99,58.9,58.94,165600.0,44.2671,44.3197,44.2521,44.2822,165600.0
2011-01-05 10:55:00,58.93,58.93,58.7,58.73,311400.0,44.2747,44.2747,44.1018,44.1244,311400.0
2011-01-05 11:00:00,58.72,58.83,58.67,58.68,284400.0,44.1169,44.1995,44.0793,44.0868,284400.0
2011-01-05 11:05:00,58.67,58.77,58.64,58.75,274800.0,44.0793,44.1544,44.0568,44.1394,274800.0
2011-01-05 11:10:00,58.75,58.92,58.74,58.92,259200.0,44.1394,44.2671,44.1319,44.2671,259200.0
2011-01-05 11:15:00,58.93,58.98,58.9,58.94,171600.0,44.2747,44.3122,44.2521,44.2822,171600.0
2011-01-05 11:20:00,58.94,59.25,58.94,59.2,348200.0,44.2822,44.5151,44.2822,44.4775,348200.0
2011-01-05 11:25:00,59.2,59.43,59.2,59.26,290400.0,44.4775,44.6503,44.4775,44.5226,290400.0
2011-01-05 11:30:00,59.27,59.33,59.22,59.25,200600.0,44.5301,44.5752,44.4925,44.5151,200600.0
2011-01-05 11:35:00,59.25,59.35,59.22,59.22,276000.0,44.5151,44.5902,44.4925,44.4925,276000.0
2011-01-05 11:40:00,59.22,59.22,58.94,58.99,333000.0,44.4925,44.4925,44.2822,44.3197,333000.0
2011-01-05 11:45:00,58.98,59.08,58.93,58.97,214600.0,44.3122,44.3873,44.2747,44.3047,214600.0
2011-01-05 11:50:00,58.97,59.04,58.93,58.95,200000.0,44.3047,44.3573,44.2747,44.2897,200000.0
2011-01-05 11:55:00,58.95,58.98,58.82,58.84,147400.0,44.2897,44.3122,44.192,44.207,147400.0
2011-01-05 12:00:00,58.84,59.06,58.83,59.06,153000.0,44.207,44.3723,44.1995,44.3723,153000.0
2011-01-05 12:05:00,59.06,59.16,59.01,59.16,189800.0,44.3723,44.4475,44.3348,44.4475,189800.0
2011-01-05 12:10:00,59.16,59.24,59.1,59.14,214600.0,44.4475,44.5076,44.4024,44.4324,214600.0
2011-01-05 12:15:00,59.14,59.17,59.02,59.11,196200.0,44.4324,44.455,44.3423,44.4099,196200.0
2011-01-05 12:20:00,59.1,59.22,59.1,59.13,209800.0,44.4024,44.4925,44.4024,44.4249,209800.0
2011-01-05 12:25:00,59.15,59.22,59.13,59.17,226600.0,44.4399,44.4925,44.4249,44.455,226600.0
2011-01-05 12:30:00,59.17,59.22,59.09,59.13,198000.0,44.455,44.4925,44.3949,44.4249,198000.0
2011-01-05 12:35:00,59.13,59.2,59.13,59.15,156600.0,44.4249,44.4775,44.4249,44.4399,156600.0
2011-01-05 12:40:00,59.15,59.21,59.1,59.1,193800.0,44.4399,44.485,44.4024,44.4024,193800.0
2011-01-05 12:45:00,59.1,59.19,59.01,59.05,142600.0,44.4024,44.47,44.3348,44.3648,142600.0
2011-01-05 12:50:00,59.05,59.12,59.01,59.06,114200.0,44.3648,44.4174,44.3348,44.3723,114200.0
2011-01-05 12:55:00,59.07,59.1,58.99,59.01,136400.0,44.3798,44.4024,44.3197,44.3348,136400.0
2011-01-05 13:00:00,59.02,59.11,58.94,58.96,240600.0,44.3423,44.4099,44.2822,44.2972,240600.0
2011-01-05 13:05:00,58.97,59.05,58.97,59.01,167800.0,44.3047,44.3648,44.3047,44.3348,167800.0
2011-01-05 13:10:00,59.01,59.07,58.97,59.01,208200.0,44.3348,44.3798,44.3047,44.3348,208200.0
2011-01-05 13:15:00,59.01,59.05,58.94,58.96,214600.0,44.3348,44.3648,44.2822,44.2972,214600.0
2011-01-05 13:20:00,58.95,58.97,58.87,58.91,197000.0,44.2897,44.3047,44.2296,44.2596,197000.0
2011-01-05 13:25:00,58.9,59.02,58.9,59.01,75200.0,44.2521,44.3423,44.2521,44.3348,75200.0
2011-01-05 13:30:00,59.01,59.01,58.9,58.9,108000.0,44.3348,44.3348,44.2521,44.2521,108000.0
2011-01-05 13:35:00,58.9,58.99,58.88,58.95,122800.0,44.2521,44.3197,44.2371,44.2897,122800.0
2011-01-05 13:40:00,58.95,59.01,58.91,59.01,91000.0,44.2897,44.3348,44.2596,44.3348,91000.0
2011-01-05 13:45:00,59.02,59.17,59.02,59.13,197400.0,44.3423,44.455,44.3423,44.4249,197400.0
2011-01-05 13:50:00,59.11,59.14,59.07,59.13,87600.0,44.4099,44.4324,44.3798,44.4249,87600.0
2011-01-05 13:55:00,59.13,59.2,59.08,59.19,98000.0,44.4249,44.4775,44.3873,44.47,98000.0
2011-01-05 14:00:00,59.19,59.22,59.08,59.17,120400.0,44.47,44.4925,44.3873,44.455,120400.0
2011-01-05 14:05:00,59.19,59.2,59.12,59.14,112200.0,44.47,44.4775,44.4174,44.4324,112200.0
2011-01-05 14:10:00,59.15,59.19,59.07,59.08,108600.0,44.4399,44.47,44.3798,44.3873,108600.0
2011-01-05 14:15:00,59.09,59.21,59.08,59.13,124000.0,44.3949,44.485,44.3873,44.4249,124000.0
2011-01-05 14:20:00,59.14,59.2,59.12,59.16,89200.0,44.4324,44.4775,44.4174,44.4475,89200.0
2011-01-05 14:25:00,59.16,59.17,58.97,58.99,172400.0,44.4475,44.455,44.3047,44.3197,172400.0
2011-01-05 14:30:00,58.97,58.99,58.91,58.93,162800.0,44.3047,44.3197,44.2596,44.2747,162800.0
2011-01-05 14:35:00,58.93,58.95,58.85,58.87,143800.0,44.2747,44.2897,44.2145,44.2296,143800.0
2011-01-05 14:40:00,58.88,58.96,58.85,58.93,119200.0,44.2371,44.2972,44.2145,44.2747,119200.0
2011-01-05 14:45:00,58.92,59.05,58.92,59.01,95800.0,44.2671,44.3648,44.2671,44.3348,95800.0
2011-01-05 14:50:00,59.01,59.03,58.99,58.99,80800.0,44.3348,44.3498,44.3197,44.3197,80800.0
2011-01-05 14:55:00,58.99,59.09,58.96,59.08,133400.0,44.3197,44.3949,44.2972,44.3873,133400.0
2011-01-05 15:00:00,59.09,59.1,59.01,59.02,142200.0,44.3949,44.4024,44.3348,44.3423,142200.0
2011-01-05 15:05:00,59.02,59.19,59.02,59.18,152800.0,44.3423,44.47,44.3423,44.4625,152800.0
2011-01-05 15:10:00,59.17,59.24,59.08,59.08,211600.0,44.455,44.5076,44.3873,44.3873,211600.0
2011-01-05 15:15:00,59.08,59.2,59.08,59.2,126400.0,44.3873,44.4775,44.3873,44.4775,126400.0
2011-01-05 15:20:00,59.19,59.2,59.11,59.13,122200.0,44.47,44.4775,44.4099,44.4249,122200.0
2011-01-05 15:25:00,59.13,59.19,59.07,59.09,140400.0,44.4249,44.47,44.3798,44.3949,140400.0
2011-01-05 15:30:00,59.1,59.24,59.08,59.24,224200.0,44.4024,44.5076,44.3873,44.5076,224200.0
2011-01-05 15:35:00,59.24,59.34,59.23,59.28,227400.0,44.5076,44.5827,44.5,44.5376,227400.0
2011-01-05 15:40:00,59.27,59.31,59.15,59.15,172200.0,44.5301,44.5601,44.4399,44.4399,172200.0
2011-01-05 15:45:00,59.13,59.21,59.09,59.17,241600.0,44.4249,44.485,44.3949,44.455,241600.0
2011-01-05 15:50:00,59.17,59.19,58.99,59.06,390800.0,44.455,44.47,44.3197,44.3723,390800.0
2011-01-05 15:55:00,59.06,59.4,59.04,59.17,574400.0,44.3723,44.6278,44.3573,44.455,574400.0
2011-01-06 09:30:00,59.16,59.2,58.72,58.72,449600.0,44.4475,44.4775,44.1169,44.1169,449600.0
2011-01-06 09:35:00,58.72,58.95,58.58,58.58,457200.0,44.1169,44.2897,44.0117,44.0117,457200.0
2011-01-06 09:40:00,58.58,58.68,58.43,58.67,364000.0,44.0117,44.0868,43.899,44.0793,364000.0
2011-01-06 09:45:00,58.67,58.9,58.65,58.9,249000.0,44.0793,44.2521,44.0643,44.2521,249000.0
2011-01-06 09:50:00,58.89,59.02,58.89,59.01,273400.0,44.2446,44.3423,44.2446,44.3348,273400.0
2011-01-06 09:55:00,58.99,59.09,58.86,58.86,222800.0,44.3197,44.3949,44.2221,44.2221,222800.0
2011-01-06 10:00:00,58.86,59.01,58.77,58.77,378600.0,44.2221,44.3348,44.1544,44.1544,378600.0
2011-01-06 10:05:00,58.77,58.95,58.7,58.77,480200.0,44.1544,44.2897,44.1018,44.1544,480200.0
2011-01-06 10:10:00,58.8,58.83,58.65,58.67,237200.0,44.177,44.1995,44.0643,44.0793,237200.0
2011-01-06 10:15:00,58.66,58.88,58.66,58.84,174000.0,44.0718,44.2371,44.0718,44.207,174000.0
2011-01-06 10:20:00,58.84,59.0,58.83,58.97,179600.0,44.207,44.3272,44.1995,44.3047,179600.0
2011-01-06 10:25:00,58.99,59.12,58.94,58.99,216600.0,44.3197,44.4174,44.2822,44.3197,216600.0
2011-01-06 10:30:00,58.99,59.04,58.87,58.99,162200.0,44.3197,44.3573,44.2296,44.3197,162200.0
2011-01-06 10:35:00,58.99,59.1,58.88,58.99,254000.0,44.3197,44.4024,44.2371,44.3197,254000.0
2011-01-06 10:40:00,59.0,59.04,58.91,58.99,169000.0,44.3272,44.3573,44.2596,44.3197,169000.0
2011-01-06 10:45:00,59.0,59.02,58.74,58.76,322600.0,44.3272,44.3423,44.1319,44.1469,322600.0
2011-01-06 10:50:00,58.76,58.79,58.51,58.67,543400.0,44.1469,44.1695,43.9591,44.0793,543400.0
2011-01-06 10:55:00,58.67,58.7,58.45,58.54,284200.0,44.0793,44.1018,43.914,43.9816,284200.0
2011-01-06 11:00:00,58.54,58.54,58.15,58.17,479000.0,43.9816,43.9816,43.6886,43.7037,479000.0
2011-01-06 11:05:00,58.17,58.2,58.01,58.02,508200.0,43.7037,43.7262,43.5834,43.591,508200.0
2011-01-06 11:10:00,58.02,58.26,58.0,58.23,345800.0,43.591,43.7713,43.5759,43.7487,345800.0
2011-01-06 11:15:00,58.23,58.44,58.23,58.4,352000.0,43.7487,43.9065,43.7487,43.8765,352000.0
2011-01-06 11:20:00,58.41,58.5,58.3,58.5,253000.0,43.884,43.9516,43.8013,43.9516,253000.0
2011-01-06 11:25:00,58.5,58.5,58.34,58.43,175000.0,43.9516,43.9516,43.8314,43.899,175000.0
2011-01-06 11:30:00,58.43,58.45,58.31,58.31,171400.0,43.899,43.914,43.8088,43.8088,171400.0
2011-01-06 11:35:00,58.32,58.33,58.18,58.2,198200.0,43.8164,43.8239,43.7112,43.7262,198200.0
2011-01-06 11:40:00,58.19,58.3,58.05,58.26,299200.0,43.7187,43.8013,43.6135,43.7713,299200.0
2011-01-06 11:45:00,58.25,58.33,58.23,58.26,243600.0,43.7638,43.8239,43.7487,43.7713,243600.0
2011-01-06 11:50:00,58.27,58.4,58.27,58.3,320200.0,43.7788,43.8765,43.7788,43.8013,320200.0
2011-01-06 11:55:00,58.3,58.38,58.29,58.31,172800.0,43.8013,43.8614,43.7938,43.8088,172800.0
2011-01-06 12:00:00,58.32,58.35,58.1,58.13,209400.0,43.8164,43.8389,43.6511,43.6736,209400.0
2011-01-06 12:05:00,58.17,58.17,58.05,58.07,157800.0,43.7037,43.7037,43.6135,43.6285,157800.0
2011-01-06 12:10:00,58.07,58.21,58.05,58.18,119200.0,43.6285,43.7337,43.6135,43.7112,119200.0
2011-01-06 12:15:00,58.18,58.22,58.12,58.12,77600.0,43.7112,43.7412,43.6661,43.6661,77600.0
2011-01-06 12:20:00,58.13,58.17,58.09,58.15,104200.0,43.6736,43.7037,43.6436,43.6886,104200.0
2011-01-06 12:25:00,58.14,58.19,58.13,58.17,73200.0,43.6811,43.7187,43.6736,43.7037,73200.0
2011-01-06 12:30:00,58.15,58.19,58.12,58.16,74600.0,43.6886,43.7187,43.6661,43.6961,74600.0
2011-01-06 12:35:00,58.16,58.17,58.02,58.04,226600.0,43.6961,43.7037,43.591,43.606,226600.0
2011-01-06 12:40:00,58.05,58.11,57.99,58.08,322200.0,43.6135,43.6586,43.5684,43.636,322200.0
2011-01-06 12:45:00,58.08,58.29,58.06,58.18,295400.0,43.636,43.7938,43.621,43.7112,295400.0
2011-01-06 12:50:00,58.17,58.18,58.09,58.13,88600.0,43.7037,43.7112,43.6436,43.6736,88600.0
2011-01-06 12:55:00,58.11,58.13,57.92,57.92,260600.0,43.6586,43.6736,43.5158,43.5158,260600.0
2011-01-06 13:00:00,57.93,58.01,57.88,57.88,331800.0,43.5233,43.5834,43.4858,43.4858,331800.0
2011-01-06 13:05:00,57.88,57.88,57.75,57.82,259800.0,43.4858,43.4858,43.3881,43.4407,259800.0
2011-01-06 13:10:00,57.84,57.85,57.71,57.78,200000.0,43.4557,43.4632,43.3581,43.4106,200000.0
2011-01-06 13:15:00,57.78,57.92,57.77,57.77,140400.0,43.4106,43.5158,43.4031,43.4031,140400.0
2011-01-06 13:20:00,57.8,57.92,57.77,57.83,102800.0,43.4257,43.5158,43.4031,43.4482,102800.0
2011-01-06 13:25:00,57.85,57.88,57.82,57.87,69800.0,43.4632,43.4858,43.4407,43.4783,69800.0
2011-01-06 13:30:00,57.86,57.93,57.84,57.85,109800.0,43.4708,43.5233,43.4557,43.4632,109800.0
2011-01-06 13:35:00,57.85,57.91,57.81,57.87,142600.0,43.4632,43.5083,43.4332,43.4783,142600.0
2011-01-06 13:40:00,57.88,57.99,57.85,57.98,76600.0,43.4858,43.5684,43.4632,43.5609,76600.0
2011-01-06 13:45:00,57.99,58.1,57.98,58.06,140200.0,43.5684,43.6511,43.5609,43.621,140200.0
2011-01-06 13:50:00,58.06,58.15,58.05,58.13,97000.0,43.621,43.6886,43.6135,43.6736,97000.0
2011-01-06 13:55:00,58.15,58.3,58.13,58.29,213400.0,43.6886,43.8013,43.6736,43.7938,213400.0
2011-01-06 14:00:00,58.28,58.31,58.15,58.25,392800.0,43.7863,43.8088,43.6886,43.7638,392800.0
2011-01-06 14:05:00,58.26,58.28,58.21,58.25,178800.0,43.7713,43.7863,43.7337,43.7638,178800.0
2011-01-06 14:10:00,58.25,58.27,58.21,58.22,149400.0,43.7638,43.7788,43.7337,43.7412,149400.0
2011-01-06 14:15:00,58.22,58.38,58.22,58.34,215800.0,43.7412,43.8614,43.7412,43.8314,215800.0
2011-01-06 14:20:00,58.34,58.34,58.22,58.23,137400.0,43.8314,43.8314,43.7412,43.7487,137400.0
2011-01-06 14:25:00,58.23,58.28,58.19,58.22,112600.0,43.7487,43.7863,43.7187,43.7412,112600.0
2011-01-06 14:30:00,58.22,58.24,58.12,58.12,125800.0,43.7412,43.7562,43.6661,43.6661,125800.0
2011-01-06 14:35:00,58.11,58.17,58.07,58.08,115400.0,43.6586,43.7037,43.6285,43.636,115400.0
2011-01-06 14:40:00,58.08,58.09,57.93,57.98,189000.0,43.636,43.6436,43.5233,43.5609,189000.0
2011-01-06 14:45:00,57.99,58.09,57.88,57.88,158400.0,43.5684,43.6436,43.4858,43.4858,158400.0
2011-01-06 14:50:00,57.9,58.0,57.87,57.97,160000.0,43.5008,43.5759,43.4783,43.5534,160000.0
2011-01-06 14:55:00,57.98,58.09,57.95,58.02,119400.0,43.5609,43.6436,43.5384,43.591,119400.0
2011-01-06 15:00:00,58.02,58.13,58.0,58.13,151800.0,43.591,43.6736,43.5759,43.6736,151800.0
2011-01-06 15:05:00,58.13,58.22,58.11,58.21,252400.0,43.6736,43.7412,43.6586,43.7337,252400.0
2011-01-06 15:10:00,58.21,58.29,58.16,58.27,179800.0,43.7337,43.7938,43.6961,43.7788,179800.0
2011-01-06 15:15:00,58.27,58.32,58.05,58.05,162400.0,43.7788,43.8164,43.6135,43.6135,162400.0
2011-01-06 15:20:00,58.05,58.06,57.83,57.85,227200.0,43.6135,43.621,43.4482,43.4632,227200.0
2011-01-06 15:25:00,57.85,57.85,57.57,57.76,843600.0,43.4632,43.4632,43.2529,43.3956,843600.0
2011-01-06 15:30:00,57.76,57.85,57.69,57.75,187800.0,43.3956,43.4632,43.343,43.3881,187800.0
2011-01-06 15:35:00,57.77,57.97,57.74,57.85,250800.0,43.4031,43.5534,43.3806,43.4632,250800.0
2011-01-06 15:40:00,57.86,57.96,57.83,57.87,160800.0,43.4708,43.5459,43.4482,43.4783,160800.0
2011-01-06 15:45:00,57.87,57.97,57.85,57.93,181800.0,43.4783,43.5534,43.4632,43.5233,181800.0
2011-01-06 15:50:00,57.92,58.08,57.92,57.99,360000.0,43.5158,43.636,43.5158,43.5684,360000.0
2011-01-06 15:55:00,57.99,58.1,57.99,58.04,502400.0,43.5684,43.6511,43.5684,43.606,502400.0
2011-01-07 09:30:00,58.2,58.59,58.18,58.54,735000.0,43.7262,44.0192,43.7112,43.9816,735000.0
2011-01-07 09:35:00,58.54,58.64,58.35,58.35,544000.0,43.9816,44.0568,43.8389,43.8389,544000.0
2011-01-07 09:40:00,58.36,58.49,58.13,58.3,423400.0,43.8464,43.9441,43.6736,43.8013,423400.0
2011-01-07 09:45:00,58.27,58.43,57.93,57.96,454400.0,43.7788,43.899,43.5233,43.5459,454400.0
2011-01-07 09:50:00,57.93,58.0,57.72,57.74,607400.0,43.5233,43.5759,43.3656,43.3806,607400.0
2011-01-07 09:55:00,57.75,57.99,57.67,57.87,444200.0,43.3881,43.5684,43.328,43.4783,444200.0
2011-01-07 10:00:00,57.89,58.25,57.86,58.17,372400.0,43.4933,43.7638,43.4708,43.7037,372400.0
2011-01-07 10:05:00,58.21,58.45,58.15,58.4,564600.0,43.7337,43.914,43.6886,43.8765,564600.0
2011-01-07 10:10:00,58.4,58.62,58.4,58.55,537200.0,43.8765,44.0417,43.8765,43.9892,537200.0
2011-01-07 10:15:00,58.55,58.69,58.52,58.55,334400.0,43.9892,44.0943,43.9666,43.9892,334400.0
2011-01-07 10:20:00,58.57,58.66,58.49,58.54,189200.0,44.0042,44.0718,43.9441,43.9816,189200.0
2011-01-07 10:25:00,58.51,58.59,58.43,58.49,135600.0,43.9591,44.0192,43.899,43.9441,135600.0
2011-01-07 10:30:00,58.49,58.68,58.47,58.66,212600.0,43.9441,44.0868,43.929,44.0718,212600.0
2011-01-07 10:35:00,58.66,58.74,58.56,58.65,299600.0,44.0718,44.1319,43.9967,44.0643,299600.0
2011-01-07 10:40:00,58.65,58.68,58.37,58.43,254000.0,44.0643,44.0868,43.8539,43.899,254000.0
2011-01-07 10:45:00,58.43,58.7,58.4,58.67,325600.0,43.899,44.1018,43.8765,44.0793,325600.0
2011-01-07 10:50:00,58.67,58.74,58.61,58.65,293600.0,44.0793,44.1319,44.0342,44.0643,293600.0
2011-01-07 10:55:00,58.65,58.95,58.65,58.9,419600.0,44.0643,44.2897,44.0643,44.2521,419600.0
2011-01-07 11:00:00,58.88,58.98,58.77,58.95,518400.0,44.2371,44.3122,44.1544,44.2897,518400.0
2011-01-07 11:05:00,58.95,58.95,58.68,58.69,267400.0,44.2897,44.2897,44.0868,44.0943,267400.0
2011-01-07 11:10:00,58.72,58.89,58.67,58.87,379800.0,44.1169,44.2446,44.0793,44.2296,379800.0
2011-01-07 11:15:00,58.87,58.96,58.8,58.84,403000.0,44.2296,44.2972,44.177,44.207,403000.0
2011-01-07 11:20:00,58.82,58.87,58.5,58.55,308200.0,44.192,44.2296,43.9516,43.9892,308200.0
2011-01-07 11:25:00,58.55,58.68,58.5,58.56,254400.0,43.9892,44.0868,43.9516,43.9967,254400.0
2011-01-07 11:30:00,58.55,58.55,58.25,58.29,612200.0,43.9892,43.9892,43.7638,43.7938,612200.0
2011-01-07 11:35:00,58.28,58.4,58.2,58.29,425200.0,43.7863,43.8765,43.7262,43.7938,425200.0
2011-01-07 11:40:00,58.31,58.38,58.23,58.3,323600.0,43.8088,43.8614,43.7487,43.8013,323600.0
2011-01-07 11:45:00,58.3,58.35,58.17,58.27,270800.0,43.8013,43.8389,43.7037,43.7788,270800.0
2011-01-07 11:50:00,58.27,58.32,58.18,58.29,265400.0,43.7788,43.8164,43.7112,43.7938,265400.0
2011-01-07 11:55:00,58.29,58.4,58.18,58.24,183600.0,43.7938,43.8765,43.7112,43.7562,183600.0
2011-01-07 12:00:00,58.23,58.24,58.16,58.19,108600.0,43.7487,43.7562,43.6961,43.7187,108600.0
2011-01-07 12:05:00,58.19,58.19,58.0,58.11,419000.0,43.7187,43.7187,43.5759,43.6586,419000.0
2011-01-07 12:10:00,58.12,58.2,58.07,58.1,112800.0,43.6661,43.7262,43.6285,43.6511,112800.0
2011-01-07 12:15:00,58.12,58.21,58.07,58.2,114400.0,43.6661,43.7337,43.6285,43.7262,114400.0
2011-01-07 12:20:00,58.2,58.24,58.09,58.16,126600.0,43.7262,43.7562,43.6436,43.6961,126600.0
2011-01-07 12:25:00,58.17,58.21,57.93,57.93,232000.0,43.7037,43.7337,43.5233,43.5233,232000.0
2011-01-07 12:30:00,57.93,57.99,57.87,57.9,242800.0,43.5233,43.5684,43.4783,43.5008,242800.0
2011-01-07 12:35:00,57.9,58.04,57.88,58.0,109200.0,43.5008,43.606,43.4858,43.5759,109200.0
2011-01-07 12:40:00,58.03,58.04,57.88,57.95,161200.0,43.5985,43.606,43.4858,43.5384,161200.0
2011-01-07 12:45:00,57.95,57.98,57.87,57.98,222600.0,43.5384,43.5609,43.4783,43.5609,222600.0
2011-01-07 12:50:00,57.97,58.02,57.76,57.8,266000.0,43.5534,43.591,43.3956,43.4257,266000.0
2011-01-07 12:55:00,57.8,57.91,57.79,57.86,290000.0,43.4257,43.5083,43.4182,43.4708,290000.0
2011-01-07 13:00:00,57.88,58.09,57.88,58.04,294000.0,43.4858,43.6436,43.4858,43.606,294000.0
2011-01-07 13:05:00,58.04,58.15,58.01,58.06,128000.0,43.606,43.6886,43.5834,43.621,128000.0
2011-01-07 13:10:00,58.05,58.09,57.96,58.08,66000.0,43.6135,43.6436,43.5459,43.636,66000.0
2011-01-07 13:15:00,58.1,58.34,58.1,58.33,223000.0,43.6511,43.8314,43.6511,43.8239,223000.0
2011-01-07 13:20:00,58.3,58.31,58.2,58.3,162600.0,43.8013,43.8088,43.7262,43.8013,162600.0
2011-01-07 13:25:00,58.3,58.37,58.22,58.3,253800.0,43.8013,43.8539,43.7412,43.8013,253800.0
2011-01-07 13:30:00,58.32,58.33,58.23,58.3,99800.0,43.8164,43.8239,43.7487,43.8013,99800.0
2011-01-07 13:35:00,58.3,58.4,58.3,58.38,116000.0,43.8013,43.8765,43.8013,43.8614,116000.0
2011-01-07 13:40:00,58.4,58.43,58.35,58.41,92400.0,43.8765,43.899,43.8389,43.884,92400.0
2011-01-07 13:45:00,58.41,58.46,58.4,58.41,126000.0,43.884,43.9215,43.8765,43.884,126000.0
2011-01-07 13:50:00,58.41,58.48,58.35,58.41,178600.0,43.884,43.9366,43.8389,43.884,178600.0
2011-01-07 13:55:00,58.4,58.4,58.27,58.31,122600.0,43.8765,43.8765,43.7788,43.8088,122600.0
2011-01-07 14:00:00,58.29,58.45,58.26,58.45,171800.0,43.7938,43.914,43.7713,43.914,171800.0
2011-01-07 14:05:00,58.45,58.45,58.29,58.35,135000.0,43.914,43.914,43.7938,43.8389,135000.0
2011-01-07 14:10:00,58.35,58.44,58.31,58.4,96000.0,43.8389,43.9065,43.8088,43.8765,96000.0
2011-01-07 14:15:00,58.42,58.46,58.37,58.39,76200.0,43.8915,43.9215,43.8539,43.8689,76200.0
2011-01-07 14:20:00,58.4,58.49,58.38,58.45,175800.0,43.8765,43.9441,43.8614,43.914,175800.0
2011-01-07 14:25:00,58.45,58.56,58.41,58.5,146000.0,43.914,43.9967,43.884,43.9516,146000.0
2011-01-07 14:30:00,58.51,58.55,58.48,58.53,134600.0,43.9591,43.9892,43.9366,43.9741,134600.0
2011-01-07 14:35:00,58.52,58.64,58.51,58.63,102800.0,43.9666,44.0568,43.9591,44.0493,102800.0
2011-01-07 14:40:00,58.63,58.7,58.6,58.64,184600.0,44.0493,44.1018,44.0267,44.0568,184600.0
2011-01-07 14:45:00,58.64,58.71,58.62,58.66,126400.0,44.0568,44.1094,44.0417,44.0718,126400.0
2011-01-07 14:50:00,58.66,58.74,58.6,58.65,127800.0,44.0718,44.1319,44.0267,44.0643,127800.0
2011-01-07 14:55:00,58.64,58.83,58.61,58.7,262800.0,44.0568,44.1995,44.0342,44.1018,262800.0
2011-01-07 15:00:00,58.7,58.74,58.62,58.63,157400.0,44.1018,44.1319,44.0417,44.0493,157400.0
2011-01-07 15:05:00,58.65,58.69,58.62,58.63,111200.0,44.0643,44.0943,44.0417,44.0493,111200.0
2011-01-07 15:10:00,58.62,58.69,58.5,58.56,181800.0,44.0417,44.0943,43.9516,43.9967,181800.0
2011-01-07 15:15:00,58.57,58.74,58.52,58.69,117400.0,44.0042,44.1319,43.9666,44.0943,117400.0
2011-01-07 15:20:00,58.69,58.77,58.64,58.67,214800.0,44.0943,44.1544,44.0568,44.0793,214800.0
2011-01-07 15:25:00,58.68,58.76,58.6,58.6,205800.0,44.0868,44.1469,44.0267,44.0267,205800.0
2011-01-07 15:30:00,58.61,58.69,58.58,58.63,181000.0,44.0342,44.0943,44.0117,44.0493,181000.0
2011-01-07 15:35:00,58.63,58.71,58.63,58.68,126800.0,44.0493,44.1094,44.0493,44.0868,126800.0
2011-01-07 15:40:00,58.7,58.73,58.66,58.68,157000.0,44.1018,44.1244,44.0718,44.0868,157000.0
2011-01-07 15:45:00,58.69,58.73,58.6,58.62,217200.0,44.0943,44.1244,44.0267,44.0417,217200.0
2011-01-07 15:50:00,58.62,58.68,58.6,58.67,289600.0,44.0417,44.0868,44.0267,44.0793,289600.0
2011-01-07 15:55:00,58.67,58.76,58.66,58.76,445400.0,44.0793,44.1469,44.0718,44.1469,445400.0
2011-01-10 09:30:00,58.72,58.95,58.28,58.4,607800.0,44.1169,44.2897,43.7863,43.8765,607800.0
2011-01-10 09:35:00,58.38,58.64,58.3,58.47,307000.0,43.8614,44.0568,43.8013,43.929,307000.0
2011-01-10 09:40:00,58.49,58.62,58.38,58.38,321800.0,43.9441,44.0417,43.8614,43.8614,321800.0
2011-01-10 09:45:00,58.38,58.5,57.95,57.99,636600.0,43.8614,43.9516,43.5384,43.5684,636600.0
2011-01-10 09:50:00,57.98,58.04,57.77,58.0,608000.0,43.5609,43.606,43.4031,43.5759,608000.0
2011-01-10 09:55:00,57.98,58.08,57.9,58.02,435400.0,43.5609,43.636,43.5008,43.591,435400.0
2011-01-10 10:00:00,58.02,58.2,57.92,58.15,251200.0,43.591,43.7262,43.5158,43.6886,251200.0
2011-01-10 10:05:00,58.11,58.27,58.04,58.12,285800.0,43.6586,43.7788,43.606,43.6661,285800.0
2011-01-10 10:10:00,58.13,58.33,58.06,58.24,316600.0,43.6736,43.8239,43.621,43.7562,316600.0
2011-01-10 10:15:00,58.24,58.33,58.18,58.28,328000.0,43.7562,43.8239,43.7112,43.7863,328000.0
2011-01-10 10:20:00,58.29,58.49,58.24,58.49,321600.0,43.7938,43.9441,43.7562,43.9441,321600.0
2011-01-10 10:25:00,58.49,58.6,58.43,58.5,288400.0,43.9441,44.0267,43.899,43.9516,288400.0
2011-01-10 10:30:00,58.52,58.95,58.52,58.77,552200.0,43.9666,44.2897,43.9666,44.1544,552200.0
2011-01-10 10:35:00,58.76,58.88,58.59,58.59,252400.0,44.1469,44.2371,44.0192,44.0192,252400.0
2011-01-10 10:40:00,58.6,58.76,58.59,58.71,125200.0,44.0267,44.1469,44.0192,44.1094,125200.0
2011-01-10 10:45:00,58.72,58.76,58.63,58.73,117800.0,44.1169,44.1469,44.0493,44.1244,117800.0
2011-01-10 10:50:00,58.71,58.79,58.6,58.62,144800.0,44.1094,44.1695,44.0267,44.0417,144800.0
2011-01-10 10:55:00,58.62,58.62,58.41,58.52,189400.0,44.0417,44.0417,43.884,43.9666,189400.0
2011-01-10 11:00:00,58.52,58.62,58.49,58.54,116600.0,43.9666,44.0417,43.9441,43.9816,116600.0
2011-01-10 11:05:00,58.53,58.73,58.52,58.72,109600.0,43.9741,44.1244,43.9666,44.1169,109600.0
2011-01-10 11:10:00,58.72,58.85,58.66,58.73,133800.0,44.1169,44.2145,44.0718,44.1244,133800.0
2011-01-10 11:15:00,58.74,58.81,58.67,58.8,64000.0,44.1319,44.1845,44.0793,44.177,64000.0
2011-01-10 11:20:00,58.79,58.8,58.69,58.72,90600.0,44.1695,44.177,44.0943,44.1169,90600.0
2011-01-10 11:25:00,58.73,58.91,58.73,58.86,231000.0,44.1244,44.2596,44.1244,44.2221,231000.0
2011-01-10 11:30:00,58.84,58.85,58.62,58.62,131000.0,44.207,44.2145,44.0417,44.0417,131000.0
2011-01-10 11:35:00,58.63,58.7,58.56,58.57,139400.0,44.0493,44.1018,43.9967,44.0042,139400.0
2011-01-10 11:40:00,58.57,58.75,58.56,58.66,92200.0,44.0042,44.1394,43.9967,44.0718,92200.0
2011-01-10 11:45:00,58.66,58.85,58.66,58.74,124400.0,44.0718,44.2145,44.0718,44.1319,124400.0
2011-01-10 11:50:00,58.72,58.79,58.67,58.74,74200.0,44.1169,44.1695,44.0793,44.1319,74200.0
2011-01-10 11:55:00,58.73,58.75,58.69,58.7,64200.0,44.1244,44.1394,44.0943,44.1018,64200.0
2011-01-10 12:00:00,58.7,58.79,58.63,58.76,97600.0,44.1018,44.1695,44.0493,44.1469,97600.0
2011-01-10 12:05:00,58.75,58.88,58.72,58.87,78000.0,44.1394,44.2371,44.1169,44.2296,78000.0
2011-01-10 12:10:00,58.87,58.88,58.64,58.69,390000.0,44.2296,44.2371,44.0568,44.0943,390000.0
2011-01-10 12:15:00,58.69,58.79,58.57,58.71,109400.0,44.0943,44.1695,44.0042,44.1094,109400.0
2011-01-10 12:20:00,58.7,58.8,58.67,58.78,67200.0,44.1018,44.177,44.0793,44.162,67200.0
2011-01-10 12:25:00,58.8,58.88,58.78,58.83,127600.0,44.177,44.2371,44.162,44.1995,127600.0
2011-01-10 12:30:00,58.84,58.85,58.75,58.77,98000.0,44.207,44.2145,44.1394,44.1544,98000.0
2011-01-10 12:35:00,58.79,58.99,58.77,58.98,183600.0,44.1695,44.3197,44.1544,44.3122,183600.0
2011-01-10 12:40:00,58.97,59.09,58.91,59.05,230600.0,44.3047,44.3949,44.2596,44.3648,230600.0
2011-01-10 12:45:00,59.06,59.09,59.03,59.04,243400.0,44.3723,44.3949,44.3498,44.3573,243400.0
2011-01-10 12:50:00,59.06,59.06,58.93,59.0,99000.0,44.3723,44.3723,44.2747,44.3272,99000.0
2011-01-10 12:55:00,58.97,59.0,58.9,58.98,89600.0,44.3047,44.3272,44.2521,44.3122,89600.0
2011-01-10 13:00:00,58.96,59.15,58.96,59.14,136400.0,44.2972,44.4399,44.2972,44.4324,136400.0
2011-01-10 13:05:00,59.14,59.23,59.1,59.1,149800.0,44.4324,44.5,44.4024,44.4024,149800.0
2011-01-10 13:10:00,59.13,59.2,59.08,59.17,77800.0,44.4249,44.4775,44.3873,44.455,77800.0
2011-01-10 13:15:00,59.17,59.17,59.02,59.06,100000.0,44.455,44.455,44.3423,44.3723,100000.0
2011-01-10 13:20:00,59.06,59.09,58.98,59.05,119200.0,44.3723,44.3949,44.3122,44.3648,119200.0
2011-01-10 13:25:00,59.06,59.19,59.02,59.18,132800.0,44.3723,44.47,44.3423,44.4625,132800.0
2011-01-10 13:30:00,59.17,59.27,59.14,59.16,180800.0,44.455,44.5301,44.4324,44.4475,180800.0
2011-01-10 13:35:00,59.15,59.18,59.11,59.15,93600.0,44.4399,44.4625,44.4099,44.4399,93600.0
2011-01-10 13:40:00,59.14,59.19,59.13,59.18,78000.0,44.4324,44.47,44.4249,44.4625,78000.0
2011-01-10 13:45:00,59.21,59.25,59.15,59.16,100600.0,44.485,44.5151,44.4399,44.4475,100600.0
2011-01-10 13:50:00,59.13,59.16,59.07,59.07,131800.0,44.4249,44.4475,44.3798,44.3798,131800.0
2011-01-10 13:55:00,59.09,59.14,59.07,59.12,69800.0,44.3949,44.4324,44.3798,44.4174,69800.0
2011-01-10 14:00:00,59.12,59.12,58.98,59.01,162800.0,44.4174,44.4174,44.3122,44.3348,162800.0
2011-01-10 14:05:00,59.0,59.05,58.95,59.04,154400.0,44.3272,44.3648,44.2897,44.3573,154400.0
2011-01-10 14:10:00,59.03,59.08,58.99,59.04,81000.0,44.3498,44.3873,44.3197,44.3573,81000.0
2011-01-10 14:15:00,59.05,59.08,58.98,59.05,119800.0,44.3648,44.3873,44.3122,44.3648,119800.0
2011-01-10 14:20:00,59.07,59.12,59.06,59.1,77000.0,44.3798,44.4174,44.3723,44.4024,77000.0
2011-01-10 14:25:00,59.12,59.15,59.05,59.07,120400.0,44.4174,44.4399,44.3648,44.3798,120400.0
2011-01-10 14:30:00,59.07,59.12,59.06,59.11,110200.0,44.3798,44.4174,44.3723,44.4099,110200.0
2011-01-10 14:35:00,59.11,59.13,59.02,59.13,138600.0,44.4099,44.4249,44.3423,44.4249,138600.0
2011-01-10 14:40:00,59.12,59.2,59.06,59.16,199800.0,44.4174,44.4775,44.3723,44.4475,199800.0
2011-01-10 14:45:00,59.17,59.25,59.17,59.21,224800.0,44.455,44.5151,44.455,44.485,224800.0
2011-01-10 14:50:00,59.21,59.31,59.21,59.31,140800.0,44.485,44.5601,44.485,44.5601,140800.0
2011-01-10 14:55:00,59.28,59.48,59.28,59.42,326800.0,44.5376,44.6879,44.5376,44.6428,326800.0
2011-01-10 15:00:00,59.42,59.42,59.3,59.35,205000.0,44.6428,44.6428,44.5526,44.5902,205000.0
2011-01-10 15:05:00,59.35,59.44,59.35,59.36,142000.0,44.5902,44.6578,44.5902,44.5977,142000.0
2011-01-10 15:10:00,59.36,59.44,59.35,59.42,149600.0,44.5977,44.6578,44.5902,44.6428,149600.0
2011-01-10 15:15:00,59.41,59.43,59.35,59.4,173400.0,44.6353,44.6503,44.5902,44.6278,173400.0
2011-01-10 15:20:00,59.41,59.47,59.38,59.46,165400.0,44.6353,44.6804,44.6127,44.6728,165400.0
2011-01-10 15:25:00,59.46,59.58,59.45,59.56,569400.0,44.6728,44.763,44.6653,44.748,569400.0
2011-01-10 15:30:00,59.56,59.59,59.48,59.51,198400.0,44.748,44.7705,44.6879,44.7104,198400.0
2011-01-10 15:35:00,59.5,59.6,59.49,59.58,193200.0,44.7029,44.778,44.6954,44.763,193200.0
2011-01-10 15:40:00,59.59,59.67,59.56,59.56,312400.0,44.7705,44.8306,44.748,44.748,312400.0
2011-01-10 15:45:00,59.56,59.57,59.49,59.52,404600.0,44.748,44.7555,44.6954,44.7179,404600.0
2011-01-10 15:50:00,59.52,59.58,59.51,59.56,244400.0,44.7179,44.763,44.7104,44.748,244400.0
2011-01-10 15:55:00,59.56,59.6,59.49,59.49,567400.0,44.748,44.778,44.6954,44.6954,567400.0
2011-01-11 09:30:00,60.37,60.48,60.15,60.32,614000.0,45.3565,45.4392,45.1912,45.319,614000.0
2011-01-11 09:35:00,60.34,60.38,59.91,60.0,455400.0,45.334,45.364,45.0109,45.0786,455400.0
2011-01-11 09:40:00,59.99,60.12,59.82,59.82,283200.0,45.071,45.1687,44.9433,44.9433,283200.0
2011-01-11 09:45:00,59.83,60.04,59.83,59.86,285000.0,44.9508,45.1086,44.9508,44.9734,285000.0
2011-01-11 09:50:00,59.87,60.18,59.86,59.99,310600.0,44.9809,45.2138,44.9734,45.071,310600.0
2011-01-11 09:55:00,59.99,60.08,59.83,59.92,285400.0,45.071,45.1387,44.9508,45.0184,285400.0
2011-01-11 10:00:00,59.9,60.1,59.77,60.02,350400.0,45.0034,45.1537,44.9058,45.0936,350400.0
2011-01-11 10:05:00,60.04,60.1,59.91,60.07,182800.0,45.1086,45.1537,45.0109,45.1311,182800.0
2011-01-11 10:10:00,60.08,60.13,59.93,59.99,216800.0,45.1387,45.1762,45.026,45.071,216800.0
2011-01-11 10:15:00,60.01,60.07,59.94,60.05,133000.0,45.0861,45.1311,45.0335,45.1161,133000.0
2011-01-11 10:20:00,60.07,60.11,59.95,59.97,199200.0,45.1311,45.1612,45.041,45.056,199200.0
2011-01-11 10:25:00,59.97,60.18,59.95,60.09,184200.0,45.056,45.2138,45.041,45.1462,184200.0
2011-01-11 10:30:00,60.09,60.13,60.02,60.05,159400.0,45.1462,45.1762,45.0936,45.1161,159400.0
2011-01-11 10:35:00,60.04,60.08,59.97,60.08,174800.0,45.1086,45.1387,45.056,45.1387,174800.0
2011-01-11 10:40:00,60.09,60.1,59.94,59.97,188200.0,45.1462,45.1537,45.0335,45.056,188200.0
2011-01-11 10:45:00,59.96,60.1,59.96,60.06,172600.0,45.0485,45.1537,45.0485,45.1236,172600.0
2011-01-11 10:50:00,60.06,60.18,60.04,60.1,179200.0,45.1236,45.2138,45.1086,45.1537,179200.0
2011-01-11 10:55:00,60.09,60.13,60.02,60.11,127400.0,45.1462,45.1762,45.0936,45.1612,127400.0
2011-01-11 11:00:00,60.13,60.26,60.09,60.24,315000.0,45.1762,45.2739,45.1462,45.2589,315000.0
2011-01-11 11:05:00,60.24,60.33,60.23,60.32,266600.0,45.2589,45.3265,45.2514,45.319,266600.0
2011-01-11 11:10:00,60.33,60.35,60.24,60.35,131800.0,45.3265,45.3415,45.2589,45.3415,131800.0
2011-01-11 11:15:00,60.35,60.41,60.3,60.4,282200.0,45.3415,45.3866,45.3039,45.3791,282200.0
2011-01-11 11:20:00,60.4,60.45,60.33,60.45,300600.0,45.3791,45.4166,45.3265,45.4166,300600.0
2011-01-11 11:25:00,60.43,60.49,60.38,60.46,221600.0,45.4016,45.4467,45.364,45.4242,221600.0
2011-01-11 11:30:00,60.46,60.69,60.45,60.69,621600.0,45.4242,45.597,45.4166,45.597,621600.0
2011-01-11 11:35:00,60.67,60.7,60.57,60.63,344200.0,45.5819,45.6045,45.5068,45.5519,344200.0
2011-01-11 11:40:00,60.65,60.8,60.64,60.74,276000.0,45.5669,45.6796,45.5594,45.6345,276000.0
2011-01-11 11:45:00,60.74,60.88,60.74,60.85,229600.0,45.6345,45.7397,45.6345,45.7172,229600.0
2011-01-11 11:50:00,60.87,60.87,60.76,60.77,166200.0,45.7322,45.7322,45.6495,45.6571,166200.0
2011-01-11 11:55:00,60.77,60.84,60.77,60.79,83400.0,45.6571,45.7097,45.6571,45.6721,83400.0
2011-01-11 12:00:00,60.79,60.79,60.55,60.62,845400.0,45.6721,45.6721,45.4918,45.5444,845400.0
2011-01-11 12:05:00,60.63,60.84,60.59,60.77,261400.0,45.5519,45.7097,45.5218,45.6571,261400.0
2011-01-11 12:10:00,60.77,60.93,60.76,60.83,263400.0,45.6571,45.7773,45.6495,45.7021,263400.0
2011-01-11 12:15:00,60.84,60.91,60.82,60.83,161800.0,45.7097,45.7622,45.6946,45.7021,161800.0
2011-01-11 12:20:00,60.84,60.97,60.83,60.94,217000.0,45.7097,45.8073,45.7021,45.7848,217000.0
2011-01-11 12:25:00,60.93,60.98,60.9,60.96,102000.0,45.7773,45.8148,45.7547,45.7998,102000.0
2011-01-11 12:30:00,60.94,60.96,60.91,60.93,61800.0,45.7848,45.7998,45.7622,45.7773,61800.0
2011-01-11 12:35:00,60.94,60.98,60.93,60.95,85800.0,45.7848,45.8148,45.7773,45.7923,85800.0
2011-01-11 12:40:00,60.96,60.99,60.88,60.93,116200.0,45.7998,45.8223,45.7397,45.7773,116200.0
2011-01-11 12:45:00,60.94,60.99,60.9,60.97,91200.0,45.7848,45.8223,45.7547,45.8073,91200.0
2011-01-11 12:50:00,60.98,60.99,60.94,60.94,106000.0,45.8148,45.8223,45.7848,45.7848,106000.0
2011-01-11 12:55:00,60.94,60.97,60.87,60.92,108800.0,45.7848,45.8073,45.7322,45.7698,108800.0
2011-01-11 13:00:00,60.92,60.99,60.9,60.93,63200.0,45.7698,45.8223,45.7547,45.7773,63200.0
2011-01-11 13:05:00,60.93,60.94,60.72,60.77,218000.0,45.7773,45.7848,45.6195,45.6571,218000.0
2011-01-11 13:10:00,60.77,60.77,60.51,60.6,337800.0,45.6571,45.6571,45.4617,45.5293,337800.0
2011-01-11 13:15:00,60.6,60.73,60.59,60.69,146200.0,45.5293,45.627,45.5218,45.597,146200.0
2011-01-11 13:20:00,60.68,60.8,60.66,60.76,125000.0,45.5894,45.6796,45.5744,45.6495,125000.0
2011-01-11 13:25:00,60.76,60.79,60.69,60.74,129400.0,45.6495,45.6721,45.597,45.6345,129400.0
2011-01-11 13:30:00,60.73,60.76,60.71,60.75,71400.0,45.627,45.6495,45.612,45.642,71400.0
2011-01-11 13:35:00,60.75,60.86,60.74,60.74,132000.0,45.642,45.7247,45.6345,45.6345,132000.0
2011-01-11 13:40:00,60.76,60.76,60.67,60.74,107200.0,45.6495,45.6495,45.5819,45.6345,107200.0
2011-01-11 13:45:00,60.74,60.8,60.7,60.73,105000.0,45.6345,45.6796,45.6045,45.627,105000.0
2011-01-11 13:50:00,60.72,60.81,60.66,60.8,145800.0,45.6195,45.6871,45.5744,45.6796,145800.0
2011-01-11 13:55:00,60.8,60.81,60.52,60.55,240800.0,45.6796,45.6871,45.4692,45.4918,240800.0
2011-01-11 14:00:00,60.55,60.55,60.38,60.46,233600.0,45.4918,45.4918,45.364,45.4242,233600.0
2011-01-11 14:05:00,60.47,60.5,60.38,60.48,239600.0,45.4317,45.4542,45.364,45.4392,239600.0
2011-01-11 14:10:00,60.48,60.59,60.43,60.5,157000.0,45.4392,45.5218,45.4016,45.4542,157000.0
2011-01-11 14:15:00,60.52,60.58,60.47,60.52,121800.0,45.4692,45.5143,45.4317,45.4692,121800.0
2011-01-11 14:20:00,60.52,60.55,60.45,60.46,87400.0,45.4692,45.4918,45.4166,45.4242,87400.0
2011-01-11 14:25:00,60.46,60.68,60.43,60.63,135000.0,45.4242,45.5894,45.4016,45.5519,135000.0
2011-01-11 14:30:00,60.65,60.66,60.57,60.58,74600.0,45.5669,45.5744,45.5068,45.5143,74600.0
2011-01-11 14:35:00,60.59,60.63,60.56,60.58,105600.0,45.5218,45.5519,45.4993,45.5143,105600.0
2011-01-11 14:40:00,60.58,60.72,60.55,60.69,175800.0,45.5143,45.6195,45.4918,45.597,175800.0
2011-01-11 14:45:00,60.69,60.71,60.63,60.64,85800.0,45.597,45.612,45.5519,45.5594,85800.0
2011-01-11 14:50:00,60.63,60.67,60.54,60.54,113800.0,45.5519,45.5819,45.4843,45.4843,113800.0
2011-01-11 14:55:00,60.52,60.69,60.52,60.67,169400.0,45.4692,45.597,45.4692,45.5819,169400.0
2011-01-11 15:00:00,60.68,60.68,60.55,60.61,135200.0,45.5894,45.5894,45.4918,45.5369,135200.0
2011-01-11 15:05:00,60.63,60.73,60.62,60.7,101800.0,45.5519,45.627,45.5444,45.6045,101800.0
2011-01-11 15:10:00,60.7,60.73,60.66,60.69,88600.0,45.6045,45.627,45.5744,45.597,88600.0
2011-01-11 15:15:00,60.68,60.74,60.65,60.73,90200.0,45.5894,45.6345,45.5669,45.627,90200.0
2011-01-11 15:20:00,60.72,60.73,60.63,60.67,91800.0,45.6195,45.627,45.5519,45.5819,91800.0
2011-01-11 15:25:00,60.67,60.74,60.66,60.7,122200.0,45.5819,45.6345,45.5744,45.6045,122200.0
2011-01-11 15:30:00,60.7,60.77,60.69,60.74,175200.0,45.6045,45.6571,45.597,45.6345,175200.0
2011-01-11 15:35:00,60.74,60.84,60.74,60.8,219000.0,45.6345,45.7097,45.6345,45.6796,219000.0
2011-01-11 15:40:00,60.8,60.85,60.69,60.83,292800.0,45.6796,45.7172,45.597,45.7021,292800.0
2011-01-11 15:45:00,60.83,60.9,60.74,60.9,217800.0,45.7021,45.7547,45.6345,45.7547,217800.0
2011-01-11 15:50:00,60.9,60.93,60.82,60.85,299800.0,45.7547,45.7773,45.6946,45.7172,299800.0
2011-01-11 15:55:00,60.85,60.94,60.85,60.92,581400.0,45.7172,45.7848,45.7172,45.7698,581400.0
2011-01-12 09:30:00,61.05,61.35,60.92,61.24,725000.0,46.0557,46.282,45.9576,46.199,725000.0
2011-01-12 09:35:00,61.22,61.24,60.91,60.91,324800.0,46.1839,46.199,45.95,45.95,324800.0
2011-01-12 09:40:00,60.91,60.93,60.75,60.85,399600.0,45.95,45.9651,45.8293,45.9048,399600.0
2011-01-12 09:45:00,60.87,61.07,60.8,61.02,431800.0,45.9199,46.0707,45.8671,46.033,431800.0
2011-01-12 09:50:00,61.01,61.18,60.98,61.13,272200.0,46.0255,46.1537,46.0028,46.116,272200.0
2011-01-12 09:55:00,61.15,61.19,61.1,61.13,217200.0,46.1311,46.1613,46.0934,46.116,217200.0
2011-01-12 10:00:00,61.13,61.14,60.93,60.95,280600.0,46.116,46.1235,45.9651,45.9802,280600.0
2011-01-12 10:05:00,60.96,61.04,60.9,61.01,267200.0,45.9878,46.0481,45.9425,46.0255,267200.0
2011-01-12 10:10:00,60.99,61.15,60.99,61.08,170000.0,46.0104,46.1311,46.0104,46.0783,170000.0
2011-01-12 10:15:00,61.08,61.13,60.99,61.01,187000.0,46.0783,46.116,46.0104,46.0255,187000.0
2011-01-12 10:20:00,61.03,61.03,60.75,60.75,273000.0,46.0406,46.0406,45.8293,45.8293,273000.0
2011-01-12 10:25:00,60.76,60.86,60.65,60.85,380200.0,45.8369,45.9123,45.7539,45.9048,380200.0
2011-01-12 10:30:00,60.85,60.99,60.83,60.95,374200.0,45.9048,46.0104,45.8897,45.9802,374200.0
2011-01-12 10:35:00,60.95,61.04,60.9,60.96,331400.0,45.9802,46.0481,45.9425,45.9878,331400.0
2011-01-12 10:40:00,60.97,61.03,60.87,60.88,418800.0,45.9953,46.0406,45.9199,45.9274,418800.0
2011-01-12 10:45:00,60.88,60.95,60.87,60.91,196600.0,45.9274,45.9802,45.9199,45.95,196600.0
2011-01-12 10:50:00,60.9,61.06,60.9,60.99,242400.0,45.9425,46.0632,45.9425,46.0104,242400.0
2011-01-12 10:55:00,60.99,61.2,60.99,61.11,354000.0,46.0104,46.1688,46.0104,46.1009,354000.0
2011-01-12 11:00:00,61.12,61.2,61.1,61.15,168400.0,46.1085,46.1688,46.0934,46.1311,168400.0
2011-01-12 11:05:00,61.16,61.27,61.15,61.24,256000.0,46.1386,46.2216,46.1311,46.199,256000.0
2011-01-12 11:10:00,61.26,61.28,61.2,61.24,108400.0,46.2141,46.2292,46.1688,46.199,108400.0
2011-01-12 11:15:00,61.23,61.26,61.14,61.17,107000.0,46.1914,46.2141,46.1235,46.1462,107000.0
2011-01-12 11:20:00,61.19,61.21,61.11,61.13,116400.0,46.1613,46.1764,46.1009,46.116,116400.0
2011-01-12 11:25:00,61.13,61.13,60.95,60.99,318800.0,46.116,46.116,45.9802,46.0104,318800.0
2011-01-12 11:30:00,60.99,61.05,60.96,60.99,114400.0,46.0104,46.0557,45.9878,46.0104,114400.0
2011-01-12 11:35:00,61.0,61.02,60.9,60.92,181200.0,46.0179,46.033,45.9425,45.9576,181200.0
2011-01-12 11:40:00,60.92,60.99,60.9,60.92,130200.0,45.9576,46.0104,45.9425,45.9576,130200.0
2011-01-12 11:45:00,60.93,60.99,60.91,60.92,72000.0,45.9651,46.0104,45.95,45.9576,72000.0
2011-01-12 11:50:00,60.91,61.04,60.91,61.0,115200.0,45.95,46.0481,45.95,46.0179,115200.0
2011-01-12 11:55:00,61.0,61.05,60.92,60.93,100200.0,46.0179,46.0557,45.9576,45.9651,100200.0
2011-01-12 12:00:00,60.93,60.96,60.88,60.88,97200.0,45.9651,45.9878,45.9274,45.9274,97200.0
2011-01-12 12:05:00,60.88,60.9,60.82,60.88,176400.0,45.9274,45.9425,45.8821,45.9274,176400.0
2011-01-12 12:10:00,60.87,60.88,60.8,60.84,160800.0,45.9199,45.9274,45.8671,45.8972,160800.0
2011-01-12 12:15:00,60.84,60.86,60.76,60.85,162200.0,45.8972,45.9123,45.8369,45.9048,162200.0
2011-01-12 12:20:00,60.85,60.91,60.77,60.91,100000.0,45.9048,45.95,45.8444,45.95,100000.0
2011-01-12 12:25:00,60.92,61.02,60.89,61.0,148400.0,45.9576,46.033,45.935,46.0179,148400.0
2011-01-12 12:30:00,61.0,61.02,60.91,60.94,90800.0,46.0179,46.033,45.95,45.9727,90800.0
2011-01-12 12:35:00,60.95,60.95,60.88,60.9,97800.0,45.9802,45.9802,45.9274,45.9425,97800.0
2011-01-12 12:40:00,60.89,60.96,60.88,60.93,31600.0,45.935,45.9878,45.9274,45.9651,31600.0
2011-01-12 12:45:00,60.93,60.96,60.88,60.92,69600.0,45.9651,45.9878,45.9274,45.9576,69600.0
2011-01-12 12:50:00,60.91,60.96,60.89,60.89,94200.0,45.95,45.9878,45.935,45.935,94200.0
2011-01-12 12:55:00,60.89,60.92,60.85,60.88,82000.0,45.935,45.9576,45.9048,45.9274,82000.0
2011-01-12 13:00:00,60.89,60.89,60.83,60.85,83600.0,45.935,45.935,45.8897,45.9048,83600.0
2011-01-12 13:05:00,60.85,60.91,60.73,60.75,192200.0,45.9048,45.95,45.8142,45.8293,192200.0
2011-01-12 13:10:00,60.74,60.84,60.73,60.79,87800.0,45.8218,45.8972,45.8142,45.8595,87800.0
2011-01-12 13:15:00,60.77,60.8,60.74,60.77,119600.0,45.8444,45.8671,45.8218,45.8444,119600.0
2011-01-12 13:20:00,60.77,60.87,60.77,60.84,118400.0,45.8444,45.9199,45.8444,45.8972,118400.0
2011-01-12 13:25:00,60.85,60.99,60.84,60.99,95200.0,45.9048,46.0104,45.8972,46.0104,95200.0
2011-01-12 13:30:00,60.98,61.05,60.96,61.04,91400.0,46.0028,46.0557,45.9878,46.0481,91400.0
2011-01-12 13:35:00,61.02,61.09,61.02,61.08,90800.0,46.033,46.0858,46.033,46.0783,90800.0
2011-01-12 13:40:00,61.08,61.09,61.02,61.09,92200.0,46.0783,46.0858,46.033,46.0858,92200.0
2011-01-12 13:45:00,61.08,61.1,61.04,61.04,64000.0,46.0783,46.0934,46.0481,46.0481,64000.0
2011-01-12 13:50:00,61.03,61.14,61.01,61.13,132200.0,46.0406,46.1235,46.0255,46.116,132200.0
2011-01-12 13:55:00,61.12,61.15,61.07,61.1,94400.0,46.1085,46.1311,46.0707,46.0934,94400.0
2011-01-12 14:00:00,61.09,61.12,61.02,61.05,115800.0,46.0858,46.1085,46.033,46.0557,115800.0
2011-01-12 14:05:00,61.04,61.05,60.91,60.95,195000.0,46.0481,46.0557,45.95,45.9802,195000.0
2011-01-12 14:10:00,60.95,60.99,60.91,60.95,89600.0,45.9802,46.0104,45.95,45.9802,89600.0
2011-01-12 14:15:00,60.95,60.98,60.86,60.88,132400.0,45.9802,46.0028,45.9123,45.9274,132400.0
2011-01-12 14:20:00,60.87,60.99,60.84,60.99,88600.0,45.9199,46.0104,45.8972,46.0104,88600.0
2011-01-12 14:25:00,60.99,61.08,60.99,61.01,79400.0,46.0104,46.0783,46.0104,46.0255,79400.0
2011-01-12 14:30:00,61.02,61.02,60.91,60.95,67600.0,46.033,46.033,45.95,45.9802,67600.0
2011-01-12 14:35:00,60.95,60.98,60.89,60.91,77000.0,45.9802,46.0028,45.935,45.95,77000.0
2011-01-12 14:40:00,60.91,61.03,60.88,61.0,124800.0,45.95,46.0406,45.9274,46.0179,124800.0
2011-01-12 14:45:00,60.99,61.02,60.92,60.95,77600.0,46.0104,46.033,45.9576,45.9802,77600.0
2011-01-12 14:50:00,60.93,60.98,60.92,60.93,88600.0,45.9651,46.0028,45.9576,45.9651,88600.0
2011-01-12 14:55:00,60.93,61.02,60.92,61.01,87200.0,45.9651,46.033,45.9576,46.0255,87200.0
2011-01-12 15:00:00,61.01,61.04,60.96,61.02,100200.0,46.0255,46.0481,45.9878,46.033,100200.0
2011-01-12 15:05:00,61.02,61.06,60.95,60.95,102600.0,46.033,46.0632,45.9802,45.9802,102600.0
2011-01-12 15:10:00,60.95,60.98,60.93,60.97,192200.0,45.9802,46.0028,45.9651,45.9953,192200.0
2011-01-12 15:15:00,60.97,60.97,60.87,60.88,133200.0,45.9953,45.9953,45.9199,45.9274,133200.0
2011-01-12 15:20:00,60.88,60.91,60.85,60.9,188600.0,45.9274,45.95,45.9048,45.9425,188600.0
2011-01-12 15:25:00,60.9,60.91,60.82,60.88,98400.0,45.9425,45.95,45.8821,45.9274,98400.0
2011-01-12 15:30:00,60.88,61.0,60.88,60.98,142800.0,45.9274,46.0179,45.9274,46.0028,142800.0
2011-01-12 15:35:00,60.98,60.98,60.83,60.88,253800.0,46.0028,46.0028,45.8897,45.9274,253800.0
2011-01-12 15:40:00,60.88,60.88,60.75,60.77,380800.0,45.9274,45.9274,45.8293,45.8444,380800.0
2011-01-12 15:45:00,60.79,60.84,60.76,60.79,179200.0,45.8595,45.8972,45.8369,45.8595,179200.0
2011-01-12 15:50:00,60.79,60.88,60.79,60.85,305200.0,45.8595,45.9274,45.8595,45.9048,305200.0
2011-01-12 15:55:00,60.84,60.93,60.82,60.92,456000.0,45.8972,45.9651,45.8821,45.9576,456000.0
2011-01-13 09:30:00,60.99,60.99,60.63,60.79,489400.0,46.0104,46.0104,45.7388,45.8595,489400.0
2011-01-13 09:35:00,60.79,60.85,60.47,60.49,383800.0,45.8595,45.9048,45.6181,45.6332,383800.0
2011-01-13 09:40:00,60.49,60.57,60.42,60.52,323000.0,45.6332,45.6935,45.5804,45.6558,323000.0
2011-01-13 09:45:00,60.55,60.62,60.41,60.57,144200.0,45.6785,45.7313,45.5728,45.6935,144200.0
2011-01-13 09:50:00,60.55,60.76,60.55,60.72,239800.0,45.6785,45.8369,45.6785,45.8067,239800.0
2011-01-13 09:55:00,60.71,60.71,60.46,60.52,296000.0,45.7992,45.7992,45.6106,45.6558,296000.0
2011-01-13 10:00:00,60.54,60.57,60.13,60.13,647400.0,45.6709,45.6935,45.3616,45.3616,647400.0
2011-01-13 10:05:00,60.13,60.24,60.06,60.19,344800.0,45.3616,45.4446,45.3088,45.4069,344800.0
2011-01-13 10:10:00,60.2,60.31,60.13,60.25,194400.0,45.4144,45.4974,45.3616,45.4521,194400.0
2011-01-13 10:15:00,60.25,60.31,60.13,60.31,131800.0,45.4521,45.4974,45.3616,45.4974,131800.0
2011-01-13 10:20:00,60.3,60.43,60.2,60.37,187200.0,45.4899,45.5879,45.4144,45.5427,187200.0
2011-01-13 10:25:00,60.38,60.5,60.35,60.48,148400.0,45.5502,45.6407,45.5276,45.6257,148400.0
2011-01-13 10:30:00,60.48,60.49,60.38,60.42,181600.0,45.6257,45.6332,45.5502,45.5804,181600.0
2011-01-13 10:35:00,60.42,60.55,60.39,60.51,194000.0,45.5804,45.6785,45.5578,45.6483,194000.0
2011-01-13 10:40:00,60.51,60.55,60.45,60.52,148800.0,45.6483,45.6785,45.603,45.6558,148800.0
2011-01-13 10:45:00,60.55,60.55,60.38,60.41,122600.0,45.6785,45.6785,45.5502,45.5728,122600.0
2011-01-13 10:50:00,60.41,60.45,60.31,60.39,127200.0,45.5728,45.603,45.4974,45.5578,127200.0
2011-01-13 10:55:00,60.39,60.46,60.33,60.43,110400.0,45.5578,45.6106,45.5125,45.5879,110400.0
2011-01-13 11:00:00,60.44,60.44,60.35,60.41,70600.0,45.5955,45.5955,45.5276,45.5728,70600.0
2011-01-13 11:05:00,60.42,60.49,60.34,60.49,92800.0,45.5804,45.6332,45.52,45.6332,92800.0
2011-01-13 11:10:00,60.49,60.63,60.45,60.59,191800.0,45.6332,45.7388,45.603,45.7086,191800.0
2011-01-13 11:15:00,60.58,60.66,60.57,60.63,127200.0,45.7011,45.7614,45.6935,45.7388,127200.0
2011-01-13 11:20:00,60.63,60.63,60.58,60.62,78200.0,45.7388,45.7388,45.7011,45.7313,78200.0
2011-01-13 11:25:00,60.62,60.74,60.6,60.73,147600.0,45.7313,45.8218,45.7162,45.8142,147600.0
2011-01-13 11:30:00,60.73,60.82,60.73,60.77,198200.0,45.8142,45.8821,45.8142,45.8444,198200.0
2011-01-13 11:35:00,60.77,60.82,60.69,60.7,165800.0,45.8444,45.8821,45.7841,45.7916,165800.0
2011-01-13 11:40:00,60.7,60.79,60.68,60.73,212400.0,45.7916,45.8595,45.7765,45.8142,212400.0
2011-01-13 11:45:00,60.74,60.75,60.66,60.69,101800.0,45.8218,45.8293,45.7614,45.7841,101800.0
2011-01-13 11:50:00,60.68,60.72,60.66,60.71,63400.0,45.7765,45.8067,45.7614,45.7992,63400.0
2011-01-13 11:55:00,60.71,60.72,60.67,60.7,58600.0,45.7992,45.8067,45.769,45.7916,58600.0
2011-01-13 12:00:00,60.7,60.72,60.68,60.69,47400.0,45.7916,45.8067,45.7765,45.7841,47400.0
2011-01-13 12:05:00,60.69,60.75,60.69,60.74,34000.0,45.7841,45.8293,45.7841,45.8218,34000.0
2011-01-13 12:10:00,60.74,60.77,60.68,60.7,70800.0,45.8218,45.8444,45.7765,45.7916,70800.0
2011-01-13 12:15:00,60.69,60.85,60.69,60.84,84400.0,45.7841,45.9048,45.7841,45.8972,84400.0
2011-01-13 12:20:00,60.84,60.93,60.78,60.79,139600.0,45.8972,45.9651,45.852,45.8595,139600.0
2011-01-13 12:25:00,60.81,60.84,60.74,60.79,73400.0,45.8746,45.8972,45.8218,45.8595,73400.0
2011-01-13 12:30:00,60.77,60.88,60.76,60.77,99400.0,45.8444,45.9274,45.8369,45.8444,99400.0
2011-01-13 12:35:00,60.76,60.8,60.7,60.73,54000.0,45.8369,45.8671,45.7916,45.8142,54000.0
2011-01-13 12:40:00,60.73,60.8,60.72,60.8,72400.0,45.8142,45.8671,45.8067,45.8671,72400.0
2011-01-13 12:45:00,60.8,60.8,60.72,60.72,56600.0,45.8671,45.8671,45.8067,45.8067,56600.0
2011-01-13 12:50:00,60.72,60.73,60.68,60.72,45000.0,45.8067,45.8142,45.7765,45.8067,45000.0
2011-01-13 12:55:00,60.72,60.72,60.65,60.67,87800.0,45.8067,45.8067,45.7539,45.769,87800.0
2011-01-13 13:00:00,60.67,60.68,60.58,60.66,149400.0,45.769,45.7765,45.7011,45.7614,149400.0
2011-01-13 13:05:00,60.66,60.7,60.6,60.67,192800.0,45.7614,45.7916,45.7162,45.769,192800.0
2011-01-13 13:10:00,60.68,60.76,60.66,60.71,68000.0,45.7765,45.8369,45.7614,45.7992,68000.0
2011-01-13 13:15:00,60.7,60.74,60.67,60.74,41600.0,45.7916,45.8218,45.769,45.8218,41600.0
2011-01-13 13:20:00,60.74,60.77,60.67,60.68,55200.0,45.8218,45.8444,45.769,45.7765,55200.0
2011-01-13 13:25:00,60.69,60.75,60.65,60.74,45800.0,45.7841,45.8293,45.7539,45.8218,45800.0
2011-01-13 13:30:00,60.73,60.79,60.7,60.75,48400.0,45.8142,45.8595,45.7916,45.8293,48400.0
2011-01-13 13:35:00,60.75,60.83,60.68,60.72,116600.0,45.8293,45.8897,45.7765,45.8067,116600.0
2011-01-13 13:40:00,60.72,60.72,60.63,60.68,76200.0,45.8067,45.8067,45.7388,45.7765,76200.0
2011-01-13 13:45:00,60.68,60.71,60.63,60.68,50000.0,45.7765,45.7992,45.7388,45.7765,50000.0
2011-01-13 13:50:00,60.69,60.72,60.62,60.63,71800.0,45.7841,45.8067,45.7313,45.7388,71800.0
2011-01-13 13:55:00,60.63,60.66,60.62,60.63,46200.0,45.7388,45.7614,45.7313,45.7388,46200.0
2011-01-13 14:00:00,60.63,60.65,60.52,60.56,165800.0,45.7388,45.7539,45.6558,45.686,165800.0
2011-01-13 14:05:00,60.55,60.56,60.5,60.53,138600.0,45.6785,45.686,45.6407,45.6634,138600.0
2011-01-13 14:10:00,60.52,60.53,60.29,60.29,257600.0,45.6558,45.6634,45.4823,45.4823,257600.0
2011-01-13 14:15:00,60.29,60.37,60.29,60.34,104000.0,45.4823,45.5427,45.4823,45.52,104000.0
2011-01-13 14:20:00,60.35,60.43,60.35,60.4,95200.0,45.5276,45.5879,45.5276,45.5653,95200.0
2011-01-13 14:25:00,60.4,60.45,60.39,60.45,54600.0,45.5653,45.603,45.5578,45.603,54600.0
2011-01-13 14:30:00,60.45,60.45,60.29,60.32,186200.0,45.603,45.603,45.4823,45.5049,186200.0
2011-01-13 14:35:00,60.31,60.37,60.31,60.33,78200.0,45.4974,45.5427,45.4974,45.5125,78200.0
2011-01-13 14:40:00,60.33,60.33,60.24,60.24,95200.0,45.5125,45.5125,45.4446,45.4446,95200.0
2011-01-13 14:45:00,60.24,60.24,60.12,60.13,221000.0,45.4446,45.4446,45.3541,45.3616,221000.0
2011-01-13 14:50:00,60.13,60.13,59.9,59.96,446000.0,45.3616,45.3616,45.1881,45.2334,446000.0
2011-01-13 14:55:00,59.96,60.01,59.71,59.74,360400.0,45.2334,45.2711,45.0448,45.0674,360400.0
2011-01-13 15:00:00,59.72,59.88,59.65,59.81,531000.0,45.0523,45.173,44.9995,45.1202,531000.0
2011-01-13 15:05:00,59.82,59.88,59.75,59.79,230400.0,45.1278,45.173,45.0749,45.1051,230400.0
2011-01-13 15:10:00,59.79,59.84,59.54,59.55,433400.0,45.1051,45.1428,44.9165,44.9241,433400.0
2011-01-13 15:15:00,59.55,59.6,59.42,59.45,450400.0,44.9241,44.9618,44.826,44.8486,450400.0
2011-01-13 15:20:00,59.46,59.51,59.32,59.35,298000.0,44.8562,44.8939,44.7506,44.7732,298000.0
2011-01-13 15:25:00,59.35,59.41,59.29,59.33,391000.0,44.7732,44.8185,44.7279,44.7581,391000.0
2011-01-13 15:30:00,59.33,59.43,59.15,59.15,431800.0,44.7581,44.8335,44.6223,44.6223,431800.0
2011-01-13 15:35:00,59.15,59.29,59.0,59.12,604000.0,44.6223,44.7279,44.5092,44.5997,604000.0
2011-01-13 15:40:00,59.12,59.24,59.06,59.23,408000.0,44.5997,44.6902,44.5544,44.6827,408000.0
2011-01-13 15:45:00,59.24,59.32,59.21,59.24,464800.0,44.6902,44.7506,44.6676,44.6902,464800.0
2011-01-13 15:50:00,59.24,59.26,58.95,59.06,766000.0,44.6902,44.7053,44.4714,44.5544,766000.0
2011-01-13 15:55:00,59.06,59.07,58.95,58.98,1150400.0,44.5544,44.562,44.4714,44.4941,1150400.0
2011-01-14 09:30:00,59.02,59.08,58.73,58.88,776400.0,44.5242,44.5695,44.3055,44.4186,776400.0
2011-01-14 09:35:00,58.88,58.97,58.75,58.83,446200.0,44.4186,44.4865,44.3206,44.3809,446200.0
2011-01-14 09:40:00,58.83,59.1,58.66,58.84,603000.0,44.3809,44.5846,44.2527,44.3884,603000.0
2011-01-14 09:45:00,58.85,59.01,58.75,58.85,379400.0,44.396,44.5167,44.3206,44.396,379400.0
2011-01-14 09:50:00,58.85,59.0,58.84,58.94,459800.0,44.396,44.5092,44.3884,44.4639,459800.0
2011-01-14 09:55:00,58.93,59.02,58.81,58.89,540000.0,44.4563,44.5242,44.3658,44.4262,540000.0
2011-01-14 10:00:00,58.89,59.02,58.75,58.77,730800.0,44.4262,44.5242,44.3206,44.3356,730800.0
2011-01-14 10:05:00,58.77,58.92,58.68,58.83,345600.0,44.3356,44.4488,44.2677,44.3809,345600.0
2011-01-14 10:10:00,58.84,58.9,58.77,58.82,174400.0,44.3884,44.4337,44.3356,44.3734,174400.0
2011-01-14 10:15:00,58.84,58.88,58.79,58.85,223400.0,44.3884,44.4186,44.3507,44.396,223400.0
2011-01-14 10:20:00,58.84,59.04,58.8,58.95,426200.0,44.3884,44.5393,44.3583,44.4714,426200.0
2011-01-14 10:25:00,58.95,58.97,58.68,58.69,309200.0,44.4714,44.4865,44.2677,44.2753,309200.0
2011-01-14 10:30:00,58.69,58.79,58.6,58.76,378200.0,44.2753,44.3507,44.2074,44.3281,378200.0
2011-01-14 10:35:00,58.75,58.84,58.63,58.82,260200.0,44.3206,44.3884,44.23,44.3734,260200.0
2011-01-14 10:40:00,58.81,58.98,58.77,58.97,257200.0,44.3658,44.4941,44.3356,44.4865,257200.0
2011-01-14 10:45:00,58.97,59.02,58.94,59.01,336200.0,44.4865,44.5242,44.4639,44.5167,336200.0
2011-01-14 10:50:00,59.01,59.02,58.71,58.73,265000.0,44.5167,44.5242,44.2904,44.3055,265000.0
2011-01-14 10:55:00,58.73,58.75,58.52,58.57,398600.0,44.3055,44.3206,44.147,44.1848,398600.0
2011-01-14 11:00:00,58.58,58.79,58.57,58.73,183200.0,44.1923,44.3507,44.1848,44.3055,183200.0
2011-01-14 11:05:00,58.74,58.75,58.67,58.71,346400.0,44.313,44.3206,44.2602,44.2904,346400.0
2011-01-14 11:10:00,58.73,58.79,58.67,58.7,256200.0,44.3055,44.3507,44.2602,44.2828,256200.0
2011-01-14 11:15:00,58.72,58.72,58.49,58.55,344200.0,44.2979,44.2979,44.1244,44.1697,344200.0
2011-01-14 11:20:00,58.52,58.57,58.38,58.39,297800.0,44.147,44.1848,44.0414,44.049,297800.0
2011-01-14 11:25:00,58.42,58.54,58.39,58.52,212800.0,44.0716,44.1621,44.049,44.147,212800.0
2011-01-14 11:30:00,58.52,58.62,58.48,58.48,170600.0,44.147,44.2225,44.1169,44.1169,170600.0
2011-01-14 11:35:00,58.48,58.6,58.41,58.53,157400.0,44.1169,44.2074,44.0641,44.1546,157400.0
2011-01-14 11:40:00,58.55,58.6,58.5,58.54,129200.0,44.1697,44.2074,44.132,44.1621,129200.0
2011-01-14 11:45:00,58.52,58.64,58.52,58.57,131800.0,44.147,44.2376,44.147,44.1848,131800.0
2011-01-14 11:50:00,58.59,58.59,58.52,58.58,76600.0,44.1998,44.1998,44.147,44.1923,76600.0
2011-01-14 11:55:00,58.57,58.58,58.46,58.49,119200.0,44.1848,44.1923,44.1018,44.1244,119200.0
2011-01-14 12:00:00,58.49,58.52,58.42,58.46,150600.0,44.1244,44.147,44.0716,44.1018,150600.0
2011-01-14 12:05:00,58.45,58.54,58.41,58.54,90600.0,44.0942,44.1621,44.0641,44.1621,90600.0
2011-01-14 12:10:00,58.52,58.64,58.52,58.63,216200.0,44.147,44.2376,44.147,44.23,216200.0
2011-01-14 12:15:00,58.63,58.63,58.52,58.58,236600.0,44.23,44.23,44.147,44.1923,236600.0
2011-01-14 12:20:00,58.6,58.6,58.51,58.55,84600.0,44.2074,44.2074,44.1395,44.1697,84600.0
2011-01-14 12:25:00,58.57,58.58,58.47,58.57,126400.0,44.1848,44.1923,44.1093,44.1848,126400.0
2011-01-14 12:30:00,58.57,58.68,58.54,58.68,133800.0,44.1848,44.2677,44.1621,44.2677,133800.0
2011-01-14 12:35:00,58.68,58.76,58.68,58.71,261200.0,44.2677,44.3281,44.2677,44.2904,261200.0
2011-01-14 12:40:00,58.7,58.73,58.67,58.73,81800.0,44.2828,44.3055,44.2602,44.3055,81800.0
2011-01-14 12:45:00,58.71,58.73,58.63,58.71,156400.0,44.2904,44.3055,44.23,44.2904,156400.0
2011-01-14 12:50:00,58.71,58.73,58.67,58.7,114600.0,44.2904,44.3055,44.2602,44.2828,114600.0
2011-01-14 12:55:00,58.71,58.71,58.6,58.65,137000.0,44.2904,44.2904,44.2074,44.2451,137000.0
2011-01-14 13:00:00,58.66,58.75,58.65,58.74,123800.0,44.2527,44.3206,44.2451,44.313,123800.0
2011-01-14 13:05:00,58.75,58.76,58.65,58.65,138000.0,44.3206,44.3281,44.2451,44.2451,138000.0
2011-01-14 13:10:00,58.65,58.68,58.61,58.67,92600.0,44.2451,44.2677,44.2149,44.2602,92600.0
2011-01-14 13:15:00,58.67,58.67,58.58,58.6,51800.0,44.2602,44.2602,44.1923,44.2074,51800.0
2011-01-14 13:20:00,58.6,58.66,58.58,58.65,79000.0,44.2074,44.2527,44.1923,44.2451,79000.0
2011-01-14 13:25:00,58.63,58.73,58.61,58.69,84800.0,44.23,44.3055,44.2149,44.2753,84800.0
2011-01-14 13:30:00,58.71,58.74,58.68,58.72,47400.0,44.2904,44.313,44.2677,44.2979,47400.0
2011-01-14 13:35:00,58.72,58.77,58.7,58.73,75400.0,44.2979,44.3356,44.2828,44.3055,75400.0
2011-01-14 13:40:00,58.73,58.8,58.73,58.78,128000.0,44.3055,44.3583,44.3055,44.3432,128000.0
2011-01-14 13:45:00,58.79,58.9,58.79,58.89,108400.0,44.3507,44.4337,44.3507,44.4262,108400.0
2011-01-14 13:50:00,58.88,59.02,58.88,59.02,264200.0,44.4186,44.5242,44.4186,44.5242,264200.0
2011-01-14 13:55:00,59.01,59.16,59.0,59.09,239800.0,44.5167,44.6299,44.5092,44.577,239800.0
2011-01-14 14:00:00,59.1,59.15,59.06,59.13,133400.0,44.5846,44.6223,44.5544,44.6072,133400.0
2011-01-14 14:05:00,59.13,59.29,59.12,59.27,244200.0,44.6072,44.7279,44.5997,44.7128,244200.0
2011-01-14 14:10:00,59.26,59.42,59.23,59.35,377000.0,44.7053,44.826,44.6827,44.7732,377000.0
2011-01-14 14:15:00,59.35,59.42,59.31,59.38,334400.0,44.7732,44.826,44.743,44.7958,334400.0
2011-01-14 14:20:00,59.38,59.38,59.29,59.31,142000.0,44.7958,44.7958,44.7279,44.743,142000.0
2011-01-14 14:25:00,59.32,59.35,59.27,59.33,107400.0,44.7506,44.7732,44.7128,44.7581,107400.0
2011-01-14 14:30:00,59.33,59.34,59.28,59.3,132000.0,44.7581,44.7656,44.7204,44.7355,132000.0
2011-01-14 14:35:00,59.29,59.3,59.15,59.17,177000.0,44.7279,44.7355,44.6223,44.6374,177000.0
2011-01-14 14:40:00,59.17,59.21,59.09,59.2,130800.0,44.6374,44.6676,44.577,44.66,130800.0
2011-01-14 14:45:00,59.21,59.3,59.2,59.29,91800.0,44.6676,44.7355,44.66,44.7279,91800.0
2011-01-14 14:50:00,59.29,59.3,59.23,59.27,73200.0,44.7279,44.7355,44.6827,44.7128,73200.0
2011-01-14 14:55:00,59.27,59.3,59.17,59.22,143200.0,44.7128,44.7355,44.6374,44.6751,143200.0
2011-01-14 15:00:00,59.22,59.24,59.17,59.22,77000.0,44.6751,44.6902,44.6374,44.6751,77000.0
2011-01-14 15:05:00,59.22,59.25,59.09,59.12,229000.0,44.6751,44.6977,44.577,44.5997,229000.0
2011-01-14 15:10:00,59.11,59.13,58.98,59.02,185800.0,44.5921,44.6072,44.4941,44.5242,185800.0
2011-01-14 15:15:00,59.02,59.18,59.01,59.15,127400.0,44.5242,44.6449,44.5167,44.6223,127400.0
2011-01-14 15:20:00,59.16,59.16,59.06,59.07,255800.0,44.6299,44.6299,44.5544,44.562,255800.0
2011-01-14 15:25:00,59.08,59.08,59.0,59.06,170400.0,44.5695,44.5695,44.5092,44.5544,170400.0
2011-01-14 15:30:00,59.06,59.15,59.04,59.14,193800.0,44.5544,44.6223,44.5393,44.6148,193800.0
2011-01-14 15:35:00,59.14,59.18,59.07,59.08,180400.0,44.6148,44.6449,44.562,44.5695,180400.0
2011-01-14 15:40:00,59.08,59.13,59.05,59.12,185600.0,44.5695,44.6072,44.5469,44.5997,185600.0
2011-01-14 15:45:00,59.13,59.21,59.1,59.15,229800.0,44.6072,44.6676,44.5846,44.6223,229800.0
2011-01-14 15:50:00,59.15,59.16,59.1,59.1,225200.0,44.6223,44.6299,44.5846,44.5846,225200.0
2011-01-14 15:55:00,59.11,59.21,59.07,59.18,417000.0,44.5921,44.6676,44.562,44.6449,417000.0
2011-01-18 09:30:00,59.43,59.52,59.32,59.49,664000.0,44.8335,44.9014,44.7506,44.8788,664000.0
2011-01-18 09:35:00,59.49,59.64,59.38,59.59,403800.0,44.8788,44.992,44.7958,44.9542,403800.0
2011-01-18 09:40:00,59.58,59.74,59.55,59.58,308400.0,44.9467,45.0674,44.9241,44.9467,308400.0
2011-01-18 09:45:00,59.58,59.58,59.3,59.36,316800.0,44.9467,44.9467,44.7355,44.7807,316800.0
2011-01-18 09:50:00,59.33,59.34,58.95,58.97,383600.0,44.7581,44.7656,44.4714,44.4865,383600.0
2011-01-18 09:55:00,58.98,59.18,58.96,59.18,192600.0,44.4941,44.6449,44.479,44.6449,192600.0
2011-01-18 10:00:00,59.15,59.24,58.96,59.16,251600.0,44.6223,44.6902,44.479,44.6299,251600.0
2011-01-18 10:05:00,59.15,59.24,59.07,59.12,135600.0,44.6223,44.6902,44.562,44.5997,135600.0
2011-01-18 10:10:00,59.13,59.33,59.12,59.28,218200.0,44.6072,44.7581,44.5997,44.7204,218200.0
2011-01-18 10:15:00,59.3,59.46,59.27,59.4,196600.0,44.7355,44.8562,44.7128,44.8109,196600.0
2011-01-18 10:20:00,59.39,59.44,59.26,59.26,157400.0,44.8034,44.8411,44.7053,44.7053,157400.0
2011-01-18 10:25:00,59.26,59.34,59.2,59.3,115400.0,44.7053,44.7656,44.66,44.7355,115400.0
2011-01-18 10:30:00,59.3,59.32,59.07,59.21,158600.0,44.7355,44.7506,44.562,44.6676,158600.0
2011-01-18 10:35:00,59.24,59.29,59.2,59.2,63800.0,44.6902,44.7279,44.66,44.66,63800.0
2011-01-18 10:40:00,59.19,59.2,59.13,59.15,70800.0,44.6525,44.66,44.6072,44.6223,70800.0
2011-01-18 10:45:00,59.17,59.19,59.08,59.16,110400.0,44.6374,44.6525,44.5695,44.6299,110400.0
2011-01-18 10:50:00,59.15,59.16,59.0,59.02,233200.0,44.6223,44.6299,44.5092,44.5242,233200.0
2011-01-18 10:55:00,59.04,59.04,58.79,58.88,301800.0,44.5393,44.5393,44.3507,44.4186,301800.0
2011-01-18 11:00:00,58.87,59.07,58.86,59.07,153800.0,44.4111,44.562,44.4035,44.562,153800.0
2011-01-18 11:05:00,59.07,59.21,59.07,59.17,135400.0,44.562,44.6676,44.562,44.6374,135400.0
2011-01-18 11:10:00,59.18,59.18,59.06,59.12,73600.0,44.6449,44.6449,44.5544,44.5997,73600.0
2011-01-18 11:15:00,59.11,59.33,59.11,59.33,172200.0,44.5921,44.7581,44.5921,44.7581,172200.0
2011-01-18 11:20:00,59.35,59.35,59.23,59.27,196200.0,44.7732,44.7732,44.6827,44.7128,196200.0
2011-01-18 11:25:00,59.28,59.29,59.18,59.22,126600.0,44.7204,44.7279,44.6449,44.6751,126600.0
2011-01-18 11:30:00,59.22,59.27,59.15,59.25,94200.0,44.6751,44.7128,44.6223,44.6977,94200.0
2011-01-18 11:35:00,59.27,59.27,59.13,59.16,118200.0,44.7128,44.7128,44.6072,44.6299,118200.0
2011-01-18 11:40:00,59.15,59.21,59.09,59.13,81800.0,44.6223,44.6676,44.577,44.6072,81800.0
2011-01-18 11:45:00,59.15,59.19,59.11,59.15,150200.0,44.6223,44.6525,44.5921,44.6223,150200.0
2011-01-18 11:50:00,59.15,59.19,59.12,59.17,86800.0,44.6223,44.6525,44.5997,44.6374,86800.0
2011-01-18 11:55:00,59.18,59.23,59.09,59.13,102000.0,44.6449,44.6827,44.577,44.6072,102000.0
2011-01-18 12:00:00,59.12,59.15,59.04,59.09,81200.0,44.5997,44.6223,44.5393,44.577,81200.0
2011-01-18 12:05:00,59.09,59.1,59.0,59.06,118200.0,44.577,44.5846,44.5092,44.5544,118200.0
2011-01-18 12:10:00,59.06,59.07,58.97,59.01,129000.0,44.5544,44.562,44.4865,44.5167,129000.0
2011-01-18 12:15:00,59.02,59.09,58.89,58.91,129000.0,44.5242,44.577,44.4262,44.4413,129000.0
2011-01-18 12:20:00,58.92,59.05,58.89,59.05,88400.0,44.4488,44.5469,44.4262,44.5469,88400.0
2011-01-18 12:25:00,59.03,59.13,59.03,59.06,45600.0,44.5318,44.6072,44.5318,44.5544,45600.0
2011-01-18 12:30:00,59.06,59.06,58.93,58.97,118800.0,44.5544,44.5544,44.4563,44.4865,118800.0
2011-01-18 12:35:00,58.98,59.0,58.91,58.94,35000.0,44.4941,44.5092,44.4413,44.4639,35000.0
2011-01-18 12:40:00,58.93,59.05,58.93,58.96,90400.0,44.4563,44.5469,44.4563,44.479,90400.0
2011-01-18 12:45:00,58.97,59.02,58.91,58.98,100800.0,44.4865,44.5242,44.4413,44.4941,100800.0
2011-01-18 12:50:00,58.96,58.99,58.85,58.88,74800.0,44.479,44.5016,44.396,44.4186,74800.0
2011-01-18 12:55:00,58.9,58.94,58.88,58.9,63200.0,44.4337,44.4639,44.4186,44.4337,63200.0
2011-01-18 13:00:00,58.91,58.92,58.85,58.9,85000.0,44.4413,44.4488,44.396,44.4337,85000.0
2011-01-18 13:05:00,58.91,58.96,58.87,58.87,91400.0,44.4413,44.479,44.4111,44.4111,91400.0
2011-01-18 13:10:00,58.87,59.02,58.84,59.02,137200.0,44.4111,44.5242,44.3884,44.5242,137200.0
2011-01-18 13:15:00,59.02,59.04,58.98,59.01,62400.0,44.5242,44.5393,44.4941,44.5167,62400.0
2011-01-18 13:20:00,59.01,59.17,59.01,59.17,93600.0,44.5167,44.6374,44.5167,44.6374,93600.0
2011-01-18 13:25:00,59.17,59.19,59.1,59.19,87800.0,44.6374,44.6525,44.5846,44.6525,87800.0
2011-01-18 13:30:00,59.19,59.21,59.12,59.21,133600.0,44.6525,44.6676,44.5997,44.6676,133600.0
2011-01-18 13:35:00,59.21,59.29,59.15,59.29,328000.0,44.6676,44.7279,44.6223,44.7279,328000.0
2011-01-18 13:40:00,59.29,59.41,59.26,59.38,148800.0,44.7279,44.8185,44.7053,44.7958,148800.0
2011-01-18 13:45:00,59.41,59.41,59.22,59.25,54000.0,44.8185,44.8185,44.6751,44.6977,54000.0
2011-01-18 13:50:00,59.26,59.37,59.25,59.35,30800.0,44.7053,44.7883,44.6977,44.7732,30800.0
2011-01-18 13:55:00,59.35,59.37,59.27,59.33,79400.0,44.7732,44.7883,44.7128,44.7581,79400.0
2011-01-18 14:00:00,59.33,59.35,59.26,59.26,116000.0,44.7581,44.7732,44.7053,44.7053,116000.0
2011-01-18 14:05:00,59.27,59.38,59.26,59.37,82400.0,44.7128,44.7958,44.7053,44.7883,82400.0
2011-01-18 14:10:00,59.37,59.43,59.34,59.35,102400.0,44.7883,44.8335,44.7656,44.7732,102400.0
2011-01-18 14:15:00,59.37,59.45,59.35,59.39,73000.0,44.7883,44.8486,44.7732,44.8034,73000.0
2011-01-18 14:20:00,59.39,59.4,59.24,59.27,117000.0,44.8034,44.8109,44.6902,44.7128,117000.0
2011-01-18 14:25:00,59.27,59.35,59.27,59.34,55400.0,44.7128,44.7732,44.7128,44.7656,55400.0
2011-01-18 14:30:00,59.34,59.36,59.31,59.31,81200.0,44.7656,44.7807,44.743,44.743,81200.0
2011-01-18 14:35:00,59.3,59.37,59.3,59.34,51400.0,44.7355,44.7883,44.7355,44.7656,51400.0
2011-01-18 14:40:00,59.34,59.34,59.14,59.18,164000.0,44.7656,44.7656,44.6148,44.6449,164000.0
2011-01-18 14:45:00,59.19,59.27,59.16,59.27,78600.0,44.6525,44.7128,44.6299,44.7128,78600.0
2011-01-18 14:50:00,59.26,59.28,59.2,59.27,62600.0,44.7053,44.7204,44.66,44.7128,62600.0
2011-01-18 14:55:00,59.28,59.28,59.21,59.25,58200.0,44.7204,44.7204,44.6676,44.6977,58200.0
2011-01-18 15:00:00,59.25,59.26,59.15,59.15,111200.0,44.6977,44.7053,44.6223,44.6223,111200.0
2011-01-18 15:05:00,59.16,59.17,59.06,59.08,116200.0,44.6299,44.6374,44.5544,44.5695,116200.0
2011-01-18 15:10:00,59.07,59.09,59.0,59.03,173000.0,44.562,44.577,44.5092,44.5318,173000.0
2011-01-18 15:15:00,59.04,59.1,59.02,59.05,128800.0,44.5393,44.5846,44.5242,44.5469,128800.0
2011-01-18 15:20:00,59.06,59.17,59.05,59.16,145000.0,44.5544,44.6374,44.5469,44.6299,145000.0
2011-01-18 15:25:00,59.16,59.24,59.13,59.2,164000.0,44.6299,44.6902,44.6072,44.66,164000.0
2011-01-18 15:30:00,59.18,59.24,59.17,59.2,156800.0,44.6449,44.6902,44.6374,44.66,156800.0
2011-01-18 15:35:00,59.2,59.35,59.19,59.35,176600.0,44.66,44.7732,44.6525,44.7732,176600.0
2011-01-18 15:40:00,59.35,59.38,59.32,59.35,141600.0,44.7732,44.7958,44.7506,44.7732,141600.0
2011-01-18 15:45:00,59.35,59.38,59.23,59.25,303200.0,44.7732,44.7958,44.6827,44.6977,303200.0
2011-01-18 15:50:00,59.26,59.33,59.25,59.3,215800.0,44.7053,44.7581,44.6977,44.7355,215800.0
2011-01-18 15:55:00,59.29,59.3,59.24,59.27,440600.0,44.7279,44.7355,44.6902,44.7128,440600.0
2011-01-19 09:30:00,59.81,59.84,59.44,59.46,440800.0,45.1202,45.1428,44.8411,44.8562,440800.0
2011-01-19 09:35:00,59.48,59.48,59.02,59.05,359800.0,44.8713,44.8713,44.5242,44.5469,359800.0
2011-01-19 09:40:00,59.05,59.07,58.93,59.02,208400.0,44.5469,44.562,44.4563,44.5242,208400.0
2011-01-19 09:45:00,59.02,59.05,58.81,58.86,263000.0,44.5242,44.5469,44.3658,44.4035,263000.0
2011-01-19 09:50:00,58.84,58.95,58.77,58.86,218800.0,44.3884,44.4714,44.3356,44.4035,218800.0
2011-01-19 09:55:00,58.86,58.88,58.59,58.7,409000.0,44.4035,44.4186,44.1998,44.2828,409000.0
2011-01-19 10:00:00,58.7,58.79,58.63,58.64,311400.0,44.2828,44.3507,44.23,44.2376,311400.0
2011-01-19 10:05:00,58.66,58.82,58.56,58.7,399800.0,44.2527,44.3734,44.1772,44.2828,399800.0
2011-01-19 10:10:00,58.7,58.83,58.63,58.75,215000.0,44.2828,44.3809,44.23,44.3206,215000.0
2011-01-19 10:15:00,58.76,58.84,58.67,58.7,187000.0,44.3281,44.3884,44.2602,44.2828,187000.0
2011-01-19 10:20:00,58.69,58.73,58.48,58.48,342600.0,44.2753,44.3055,44.1169,44.1169,342600.0
2011-01-19 10:25:00,58.47,58.6,58.43,58.58,183600.0,44.1093,44.2074,44.0791,44.1923,183600.0
2011-01-19 10:30:00,58.58,58.58,58.37,58.38,302400.0,44.1923,44.1923,44.0339,44.0414,302400.0
2011-01-19 10:35:00,58.38,58.38,58.1,58.13,333400.0,44.0414,44.0414,43.8302,43.8528,333400.0
2011-01-19 10:40:00,58.13,58.13,57.89,57.99,404800.0,43.8528,43.8528,43.6718,43.7472,404800.0
2011-01-19 10:45:00,57.97,58.12,57.93,57.94,270000.0,43.7321,43.8453,43.702,43.7095,270000.0
2011-01-19 10:50:00,57.94,58.05,57.91,58.02,257800.0,43.7095,43.7925,43.6869,43.7698,257800.0
2011-01-19 10:55:00,58.02,58.15,58.01,58.13,223600.0,43.7698,43.8679,43.7623,43.8528,223600.0
2011-01-19 11:00:00,58.14,58.15,58.0,58.01,177800.0,43.8604,43.8679,43.7548,43.7623,177800.0
2011-01-19 11:05:00,58.01,58.01,57.8,57.8,393800.0,43.7623,43.7623,43.6039,43.6039,393800.0
2011-01-19 11:10:00,57.79,57.92,57.7,57.75,521400.0,43.5963,43.6944,43.5284,43.5662,521400.0
2011-01-19 11:15:00,57.77,57.97,57.72,57.94,246400.0,43.5812,43.7321,43.5435,43.7095,246400.0
2011-01-19 11:20:00,57.93,58.07,57.91,57.98,181000.0,43.702,43.8076,43.6869,43.7397,181000.0
2011-01-19 11:25:00,57.98,58.02,57.94,57.97,156200.0,43.7397,43.7698,43.7095,43.7321,156200.0
2011-01-19 11:30:00,57.97,58.0,57.91,57.95,184200.0,43.7321,43.7548,43.6869,43.717,184200.0
2011-01-19 11:35:00,57.96,58.12,57.95,58.09,170200.0,43.7246,43.8453,43.717,43.8227,170200.0
2011-01-19 11:40:00,58.1,58.1,58.01,58.07,113200.0,43.8302,43.8302,43.7623,43.8076,113200.0
2011-01-19 11:45:00,58.07,58.08,57.99,58.05,176400.0,43.8076,43.8151,43.7472,43.7925,176400.0
2011-01-19 11:50:00,58.06,58.09,57.94,58.05,136800.0,43.8,43.8227,43.7095,43.7925,136800.0
2011-01-19 11:55:00,58.07,58.14,58.0,58.0,191600.0,43.8076,43.8604,43.7548,43.7548,191600.0
2011-01-19 12:00:00,58.01,58.02,57.9,57.91,115000.0,43.7623,43.7698,43.6793,43.6869,115000.0
2011-01-19 12:05:00,57.91,57.98,57.85,57.9,133400.0,43.6869,43.7397,43.6416,43.6793,133400.0
2011-01-19 12:10:00,57.92,58.08,57.91,58.07,94200.0,43.6944,43.8151,43.6869,43.8076,94200.0
2011-01-19 12:15:00,58.07,58.1,57.83,57.9,193600.0,43.8076,43.8302,43.6265,43.6793,193600.0
2011-01-19 12:20:00,57.91,58.05,57.9,58.0,61000.0,43.6869,43.7925,43.6793,43.7548,61000.0
2011-01-19 12:25:00,57.99,58.03,57.95,57.98,77000.0,43.7472,43.7774,43.717,43.7397,77000.0
2011-01-19 12:30:00,57.98,58.0,57.78,57.84,112800.0,43.7397,43.7548,43.5888,43.6341,112800.0
2011-01-19 12:35:00,57.84,57.92,57.75,57.77,252800.0,43.6341,43.6944,43.5662,43.5812,252800.0
2011-01-19 12:40:00,57.77,57.81,57.71,57.74,163200.0,43.5812,43.6114,43.536,43.5586,163200.0
2011-01-19 12:45:00,57.76,57.89,57.76,57.88,112200.0,43.5737,43.6718,43.5737,43.6642,112200.0
2011-01-19 12:50:00,57.88,58.02,57.85,58.02,186600.0,43.6642,43.7698,43.6416,43.7698,186600.0
2011-01-19 12:55:00,58.02,58.04,57.95,57.99,164600.0,43.7698,43.7849,43.717,43.7472,164600.0
2011-01-19 13:00:00,58.0,58.05,57.87,57.95,219200.0,43.7548,43.7925,43.6567,43.717,219200.0
2011-01-19 13:05:00,57.95,58.01,57.87,58.01,184200.0,43.717,43.7623,43.6567,43.7623,184200.0
2011-01-19 13:10:00,58.01,58.09,57.99,58.0,163000.0,43.7623,43.8227,43.7472,43.7548,163000.0
2011-01-19 13:15:00,58.02,58.05,57.99,58.03,105000.0,43.7698,43.7925,43.7472,43.7774,105000.0
2011-01-19 13:20:00,58.03,58.05,57.93,58.02,134800.0,43.7774,43.7925,43.702,43.7698,134800.0
2011-01-19 13:25:00,58.02,58.13,58.0,58.08,138000.0,43.7698,43.8528,43.7548,43.8151,138000.0
2011-01-19 13:30:00,58.07,58.12,57.99,58.1,117800.0,43.8076,43.8453,43.7472,43.8302,117800.0
2011-01-19 13:35:00,58.1,58.28,58.09,58.23,260200.0,43.8302,43.966,43.8227,43.9283,260200.0
2011-01-19 13:40:00,58.22,58.24,58.09,58.1,139800.0,43.9207,43.9358,43.8227,43.8302,139800.0
2011-01-19 13:45:00,58.1,58.15,58.02,58.15,85800.0,43.8302,43.8679,43.7698,43.8679,85800.0
2011-01-19 13:50:00,58.16,58.19,58.08,58.1,64200.0,43.8755,43.8981,43.8151,43.8302,64200.0
2011-01-19 13:55:00,58.1,58.22,58.08,58.19,56000.0,43.8302,43.9207,43.8151,43.8981,56000.0
2011-01-19 14:00:00,58.19,58.27,58.15,58.25,158600.0,43.8981,43.9584,43.8679,43.9434,158600.0
2011-01-19 14:05:00,58.24,58.25,58.15,58.19,168400.0,43.9358,43.9434,43.8679,43.8981,168400.0
2011-01-19 14:10:00,58.19,58.27,58.08,58.1,149000.0,43.8981,43.9584,43.8151,43.8302,149000.0
2011-01-19 14:15:00,58.08,58.21,58.07,58.11,149400.0,43.8151,43.9132,43.8076,43.8377,149400.0
2011-01-19 14:20:00,58.11,58.12,58.0,58.08,147000.0,43.8377,43.8453,43.7548,43.8151,147000.0
2011-01-19 14:25:00,58.07,58.07,57.9,57.99,120600.0,43.8076,43.8076,43.6793,43.7472,120600.0
2011-01-19 14:30:00,57.99,58.04,57.88,58.01,124400.0,43.7472,43.7849,43.6642,43.7623,124400.0
2011-01-19 14:35:00,58.01,58.01,57.85,57.86,119400.0,43.7623,43.7623,43.6416,43.6491,119400.0
2011-01-19 14:40:00,57.87,57.91,57.7,57.82,175400.0,43.6567,43.6869,43.5284,43.619,175400.0
2011-01-19 14:45:00,57.81,57.9,57.79,57.84,95600.0,43.6114,43.6793,43.5963,43.6341,95600.0
2011-01-19 14:50:00,57.84,57.85,57.63,57.64,256400.0,43.6341,43.6416,43.4756,43.4832,256400.0
2011-01-19 14:55:00,57.63,57.76,57.6,57.69,269000.0,43.4756,43.5737,43.453,43.5209,269000.0
2011-01-19 15:00:00,57.69,57.85,57.69,57.83,186000.0,43.5209,43.6416,43.5209,43.6265,186000.0
2011-01-19 15:05:00,57.82,57.87,57.58,57.59,270800.0,43.619,43.6567,43.4379,43.4455,270800.0
2011-01-19 15:10:00,57.59,57.69,57.38,57.39,498000.0,43.4455,43.5209,43.287,43.2946,498000.0
2011-01-19 15:15:00,57.38,57.57,57.35,57.51,442000.0,43.287,43.4304,43.2644,43.3851,442000.0
2011-01-19 15:20:00,57.52,57.6,57.49,57.54,191400.0,43.3926,43.453,43.37,43.4077,191400.0
2011-01-19 15:25:00,57.53,57.57,57.44,57.51,305800.0,43.4002,43.4304,43.3323,43.3851,305800.0
2011-01-19 15:30:00,57.52,57.54,57.4,57.48,185600.0,43.3926,43.4077,43.3021,43.3625,185600.0
2011-01-19 15:35:00,57.49,57.64,57.45,57.6,306400.0,43.37,43.4832,43.3398,43.453,306400.0
2011-01-19 15:40:00,57.59,57.65,57.52,57.6,390400.0,43.4455,43.4907,43.3926,43.453,390400.0
2011-01-19 15:45:00,57.6,57.65,57.51,57.51,335200.0,43.453,43.4907,43.3851,43.3851,335200.0
2011-01-19 15:50:00,57.51,57.57,57.4,57.41,526600.0,43.3851,43.4304,43.3021,43.3097,526600.0
2011-01-19 15:55:00,57.41,57.55,57.37,57.53,801000.0,43.3097,43.4153,43.2795,43.4002,801000.0
2011-01-20 09:30:00,55.48,55.72,54.91,55.16,1849400.0,41.8537,42.0347,41.4237,41.6123,1849400.0
2011-01-20 09:35:00,55.17,55.23,54.61,54.65,1638400.0,41.6198,41.6651,41.1974,41.2275,1638400.0
2011-01-20 09:40:00,54.63,55.12,54.62,55.02,1112800.0,41.2125,41.5821,41.2049,41.5067,1112800.0
2011-01-20 09:45:00,55.02,55.05,54.63,54.91,1674600.0,41.5067,41.5293,41.2125,41.4237,1674600.0
2011-01-20 09:50:00,54.92,55.35,54.89,55.29,872600.0,41.4312,41.7556,41.4086,41.7104,872600.0
2011-01-20 09:55:00,55.29,55.3,54.96,55.26,672000.0,41.7104,41.7179,41.4614,41.6877,672000.0
2011-01-20 10:00:00,55.27,55.67,55.25,55.5,795600.0,41.6953,41.997,41.6802,41.8688,795600.0
2011-01-20 10:05:00,55.5,55.63,55.31,55.38,646600.0,41.8688,41.9668,41.7254,41.7782,646600.0
2011-01-20 10:10:00,55.38,55.5,55.31,55.49,622200.0,41.7782,41.8688,41.7254,41.8612,622200.0
2011-01-20 10:15:00,55.49,55.6,55.33,55.35,634400.0,41.8612,41.9442,41.7405,41.7556,634400.0
2011-01-20 10:20:00,55.34,55.56,55.16,55.21,705200.0,41.7481,41.914,41.6123,41.65,705200.0
2011-01-20 10:25:00,55.2,55.2,54.88,54.88,719200.0,41.6425,41.6425,41.4011,41.4011,719200.0
2011-01-20 10:30:00,54.88,54.95,54.73,54.82,1049400.0,41.4011,41.4539,41.2879,41.3558,1049400.0
2011-01-20 10:35:00,54.82,55.2,54.71,55.1,924400.0,41.3558,41.6425,41.2728,41.567,924400.0
2011-01-20 10:40:00,55.12,55.15,54.73,54.82,683000.0,41.5821,41.6047,41.2879,41.3558,683000.0
2011-01-20 10:45:00,54.83,54.87,54.7,54.81,603400.0,41.3633,41.3935,41.2653,41.3482,603400.0
2011-01-20 10:50:00,54.81,54.83,54.58,54.63,844000.0,41.3482,41.3633,41.1747,41.2125,844000.0
2011-01-20 10:55:00,54.63,54.91,54.61,54.87,579800.0,41.2125,41.4237,41.1974,41.3935,579800.0
2011-01-20 11:00:00,54.86,55.0,54.74,54.98,365000.0,41.386,41.4916,41.2954,41.4765,365000.0
2011-01-20 11:05:00,54.99,55.06,54.91,54.93,414800.0,41.484,41.5368,41.4237,41.4388,414800.0
2011-01-20 11:10:00,54.93,55.1,54.91,55.08,370600.0,41.4388,41.567,41.4237,41.5519,370600.0
2011-01-20 11:15:00,55.07,55.23,55.06,55.19,306600.0,41.5444,41.6651,41.5368,41.6349,306600.0
2011-01-20 11:20:00,55.18,55.22,54.98,55.02,282600.0,41.6274,41.6575,41.4765,41.5067,282600.0
2011-01-20 11:25:00,55.02,55.03,54.84,54.86,265400.0,41.5067,41.5142,41.3709,41.386,265400.0
2011-01-20 11:30:00,54.85,54.88,54.76,54.88,249800.0,41.3784,41.4011,41.3105,41.4011,249800.0
2011-01-20 11:35:00,54.88,55.0,54.88,54.99,275800.0,41.4011,41.4916,41.4011,41.484,275800.0
2011-01-20 11:40:00,54.99,55.02,54.89,54.94,217800.0,41.484,41.5067,41.4086,41.4463,217800.0
2011-01-20 11:45:00,54.93,55.02,54.88,54.99,339600.0,41.4388,41.5067,41.4011,41.484,339600.0
2011-01-20 11:50:00,54.99,55.05,54.9,55.05,265800.0,41.484,41.5293,41.4161,41.5293,265800.0
2011-01-20 11:55:00,55.06,55.2,55.06,55.12,294400.0,41.5368,41.6425,41.5368,41.5821,294400.0
2011-01-20 12:00:00,55.12,55.13,54.91,54.91,494200.0,41.5821,41.5897,41.4237,41.4237,494200.0
2011-01-20 12:05:00,54.91,55.11,54.91,54.98,231400.0,41.4237,41.5746,41.4237,41.4765,231400.0
2011-01-20 12:10:00,54.98,55.07,54.84,54.93,301200.0,41.4765,41.5444,41.3709,41.4388,301200.0
2011-01-20 12:15:00,54.94,54.96,54.87,54.93,171600.0,41.4463,41.4614,41.3935,41.4388,171600.0
2011-01-20 12:20:00,54.92,55.07,54.9,55.07,224600.0,41.4312,41.5444,41.4161,41.5444,224600.0
2011-01-20 12:25:00,55.07,55.1,54.99,55.05,262000.0,41.5444,41.567,41.484,41.5293,262000.0
2011-01-20 12:30:00,55.05,55.15,55.05,55.11,187000.0,41.5293,41.6047,41.5293,41.5746,187000.0
2011-01-20 12:35:00,55.1,55.24,55.1,55.24,194400.0,41.567,41.6726,41.567,41.6726,194400.0
2011-01-20 12:40:00,55.24,55.37,55.2,55.29,390000.0,41.6726,41.7707,41.6425,41.7104,390000.0
2011-01-20 12:45:00,55.27,55.4,55.26,55.33,302800.0,41.6953,41.7933,41.6877,41.7405,302800.0
2011-01-20 12:50:00,55.33,55.33,55.16,55.32,204600.0,41.7405,41.7405,41.6123,41.733,204600.0
2011-01-20 12:55:00,55.33,55.33,55.2,55.29,124200.0,41.7405,41.7405,41.6425,41.7104,124200.0
2011-01-20 13:00:00,55.29,55.3,55.07,55.07,230000.0,41.7104,41.7179,41.5444,41.5444,230000.0
2011-01-20 13:05:00,55.07,55.19,55.05,55.16,94000.0,41.5444,41.6349,41.5293,41.6123,94000.0
2011-01-20 13:10:00,55.13,55.13,55.01,55.01,139000.0,41.5897,41.5897,41.4991,41.4991,139000.0
2011-01-20 13:15:00,55.02,55.12,54.97,55.08,122600.0,41.5067,41.5821,41.4689,41.5519,122600.0
2011-01-20 13:20:00,55.09,55.13,55.01,55.12,108800.0,41.5595,41.5897,41.4991,41.5821,108800.0
2011-01-20 13:25:00,55.13,55.13,54.96,55.02,152000.0,41.5897,41.5897,41.4614,41.5067,152000.0
2011-01-20 13:30:00,55.02,55.03,54.98,55.0,193400.0,41.5067,41.5142,41.4765,41.4916,193400.0
2011-01-20 13:35:00,55.01,55.04,54.96,55.0,201800.0,41.4991,41.5218,41.4614,41.4916,201800.0
2011-01-20 13:40:00,54.99,55.04,54.96,54.97,148000.0,41.484,41.5218,41.4614,41.4689,148000.0
2011-01-20 13:45:00,54.97,55.02,54.88,55.01,185000.0,41.4689,41.5067,41.4011,41.4991,185000.0
2011-01-20 13:50:00,55.01,55.04,54.96,55.02,151400.0,41.4991,41.5218,41.4614,41.5067,151400.0
2011-01-20 13:55:00,55.01,55.11,54.97,55.08,270800.0,41.4991,41.5746,41.4689,41.5519,270800.0
2011-01-20 14:00:00,55.09,55.2,55.05,55.11,210800.0,41.5595,41.6425,41.5293,41.5746,210800.0
2011-01-20 14:05:00,55.1,55.2,55.03,55.17,326000.0,41.567,41.6425,41.5142,41.6198,326000.0
2011-01-20 14:10:00,55.17,55.2,55.1,55.16,588400.0,41.6198,41.6425,41.567,41.6123,588400.0
2011-01-20 14:15:00,55.16,55.27,55.16,55.26,230200.0,41.6123,41.6953,41.6123,41.6877,230200.0
2011-01-20 14:20:00,55.26,55.32,55.13,55.13,336400.0,41.6877,41.733,41.5897,41.5897,336400.0
2011-01-20 14:25:00,55.15,55.18,55.09,55.16,174200.0,41.6047,41.6274,41.5595,41.6123,174200.0
2011-01-20 14:30:00,55.16,55.46,55.11,55.44,651200.0,41.6123,41.8386,41.5746,41.8235,651200.0
2011-01-20 14:35:00,55.45,55.46,55.15,55.18,312600.0,41.8311,41.8386,41.6047,41.6274,312600.0
2011-01-20 14:40:00,55.16,55.42,55.13,55.38,236800.0,41.6123,41.8084,41.5897,41.7782,236800.0
2011-01-20 14:45:00,55.38,55.38,55.27,55.3,184000.0,41.7782,41.7782,41.6953,41.7179,184000.0
2011-01-20 14:50:00,55.3,55.3,55.23,55.29,134600.0,41.7179,41.7179,41.6651,41.7104,134600.0
2011-01-20 14:55:00,55.29,55.35,55.24,55.34,176000.0,41.7104,41.7556,41.6726,41.7481,176000.0
2011-01-20 15:00:00,55.34,55.34,55.2,55.24,188000.0,41.7481,41.7481,41.6425,41.6726,188000.0
2011-01-20 15:05:00,55.25,55.38,55.24,55.33,236800.0,41.6802,41.7782,41.6726,41.7405,236800.0
2011-01-20 15:10:00,55.33,55.38,55.29,55.35,308800.0,41.7405,41.7782,41.7104,41.7556,308800.0
2011-01-20 15:15:00,55.35,55.42,55.26,55.3,317200.0,41.7556,41.8084,41.6877,41.7179,317200.0
2011-01-20 15:20:00,55.3,55.34,55.27,55.32,263000.0,41.7179,41.7481,41.6953,41.733,263000.0
2011-01-20 15:25:00,55.33,55.38,55.22,55.24,276200.0,41.7405,41.7782,41.6575,41.6726,276200.0
2011-01-20 15:30:00,55.24,55.27,55.16,55.2,415400.0,41.6726,41.6953,41.6123,41.6425,415400.0
2011-01-20 15:35:00,55.2,55.39,55.13,55.37,299000.0,41.6425,41.7858,41.5897,41.7707,299000.0
2011-01-20 15:40:00,55.37,55.4,55.28,55.37,311400.0,41.7707,41.7933,41.7028,41.7707,311400.0
2011-01-20 15:45:00,55.36,55.48,55.3,55.38,474800.0,41.7632,41.8537,41.7179,41.7782,474800.0
2011-01-20 15:50:00,55.38,55.44,55.35,55.41,403200.0,41.7782,41.8235,41.7556,41.8009,403200.0
2011-01-20 15:55:00,55.4,55.46,55.35,55.45,749400.0,41.7933,41.8386,41.7556,41.8311,749400.0
2011-01-21 09:30:00,55.17,55.69,55.05,55.34,1424600.0,41.6198,42.0121,41.5293,41.7481,1424600.0
2011-01-21 09:35:00,55.37,55.37,54.79,54.88,665400.0,41.7707,41.7707,41.3332,41.4011,665400.0
2011-01-21 09:40:00,54.88,55.11,54.63,54.93,637000.0,41.4011,41.5746,41.2125,41.4388,637000.0
2011-01-21 09:45:00,54.94,55.03,54.72,54.85,668400.0,41.4463,41.5142,41.2804,41.3784,668400.0
2011-01-21 09:50:00,54.87,54.87,54.58,54.75,674000.0,41.3935,41.3935,41.1747,41.303,674000.0
2011-01-21 09:55:00,54.74,54.92,54.65,54.85,575600.0,41.2954,41.4312,41.2275,41.3784,575600.0
2011-01-21 10:00:00,54.85,55.15,54.85,55.13,628600.0,41.3784,41.6047,41.3784,41.5897,628600.0
2011-01-21 10:05:00,55.13,55.21,54.87,55.02,533200.0,41.5897,41.65,41.3935,41.5067,533200.0
2011-01-21 10:10:00,55.02,55.1,54.94,55.1,301600.0,41.5067,41.567,41.4463,41.567,301600.0
2011-01-21 10:15:00,55.09,55.26,54.94,55.02,585400.0,41.5595,41.6877,41.4463,41.5067,585400.0
2011-01-21 10:20:00,55.02,55.3,55.01,55.21,454800.0,41.5067,41.7179,41.4991,41.65,454800.0
2011-01-21 10:25:00,55.23,55.44,55.21,55.22,327200.0,41.6651,41.8235,41.65,41.6575,327200.0
2011-01-21 10:30:00,55.22,55.29,54.88,54.93,601000.0,41.6575,41.7104,41.4011,41.4388,601000.0
2011-01-21 10:35:00,54.95,55.11,54.89,55.08,215400.0,41.4539,41.5746,41.4086,41.5519,215400.0
2011-01-21 10:40:00,55.07,55.13,54.96,55.13,219600.0,41.5444,41.5897,41.4614,41.5897,219600.0
2011-01-21 10:45:00,55.12,55.24,55.02,55.07,189000.0,41.5821,41.6726,41.5067,41.5444,189000.0
2011-01-21 10:50:00,55.08,55.15,54.97,54.99,315200.0,41.5519,41.6047,41.4689,41.484,315200.0
2011-01-21 10:55:00,55.02,55.11,54.84,54.9,207000.0,41.5067,41.5746,41.3709,41.4161,207000.0
2011-01-21 11:00:00,54.9,55.13,54.83,55.07,310200.0,41.4161,41.5897,41.3633,41.5444,310200.0
2011-01-21 11:05:00,55.08,55.08,54.89,54.94,250200.0,41.5519,41.5519,41.4086,41.4463,250200.0
2011-01-21 11:10:00,54.93,54.96,54.8,54.85,314600.0,41.4388,41.4614,41.3407,41.3784,314600.0
2011-01-21 11:15:00,54.85,54.85,54.68,54.84,319400.0,41.3784,41.3784,41.2502,41.3709,319400.0
2011-01-21 11:20:00,54.84,54.97,54.81,54.96,188800.0,41.3709,41.4689,41.3482,41.4614,188800.0
2011-01-21 11:25:00,54.96,55.02,54.95,54.96,167200.0,41.4614,41.5067,41.4539,41.4614,167200.0
2011-01-21 11:30:00,54.98,54.99,54.82,54.87,186200.0,41.4765,41.484,41.3558,41.3935,186200.0
2011-01-21 11:35:00,54.85,54.85,54.66,54.67,209800.0,41.3784,41.3784,41.2351,41.2426,209800.0
2011-01-21 11:40:00,54.67,54.67,54.41,54.42,455200.0,41.2426,41.2426,41.0465,41.054,455200.0
2011-01-21 11:45:00,54.43,54.58,54.34,54.56,345200.0,41.0616,41.1747,40.9937,41.1596,345200.0
2011-01-21 11:50:00,54.56,54.62,54.35,54.38,243200.0,41.1596,41.2049,41.0012,41.0239,243200.0
2011-01-21 11:55:00,54.38,54.49,54.17,54.21,379200.0,41.0239,41.1068,40.8654,40.8956,379200.0
2011-01-21 12:00:00,54.18,54.29,54.13,54.22,256800.0,40.873,40.956,40.8353,40.9032,256800.0
2011-01-21 12:05:00,54.21,54.26,54.06,54.23,277200.0,40.8956,40.9333,40.7825,40.9107,277200.0
2011-01-21 12:10:00,54.24,54.34,54.23,54.34,200800.0,40.9182,40.9937,40.9107,40.9937,200800.0
2011-01-21 12:15:00,54.31,54.63,54.31,54.54,464800.0,40.971,41.2125,40.971,41.1446,464800.0
2011-01-21 12:20:00,54.54,54.7,54.53,54.56,303600.0,41.1446,41.2653,41.137,41.1596,303600.0
2011-01-21 12:25:00,54.58,54.62,54.44,54.6,160400.0,41.1747,41.2049,41.0691,41.1898,160400.0
2011-01-21 12:30:00,54.6,54.6,54.47,54.51,119200.0,41.1898,41.1898,41.0918,41.1219,119200.0
2011-01-21 12:35:00,54.52,54.58,54.51,54.54,95200.0,41.1295,41.1747,41.1219,41.1446,95200.0
2011-01-21 12:40:00,54.55,54.55,54.43,54.46,217400.0,41.1521,41.1521,41.0616,41.0842,217400.0
2011-01-21 12:45:00,54.45,54.53,54.41,54.48,171800.0,41.0767,41.137,41.0465,41.0993,171800.0
2011-01-21 12:50:00,54.49,54.55,54.44,54.47,81200.0,41.1068,41.1521,41.0691,41.0918,81200.0
2011-01-21 12:55:00,54.49,54.54,54.45,54.52,146400.0,41.1068,41.1446,41.0767,41.1295,146400.0
2011-01-21 13:00:00,54.52,54.52,54.33,54.34,155400.0,41.1295,41.1295,40.9861,40.9937,155400.0
2011-01-21 13:05:00,54.34,54.38,54.23,54.24,168000.0,40.9937,41.0239,40.9107,40.9182,168000.0
2011-01-21 13:10:00,54.24,54.38,54.24,54.37,151400.0,40.9182,41.0239,40.9182,41.0163,151400.0
2011-01-21 13:15:00,54.37,54.45,54.35,54.45,116600.0,41.0163,41.0767,41.0012,41.0767,116600.0
2011-01-21 13:20:00,54.45,54.46,54.33,54.35,151000.0,41.0767,41.0842,40.9861,41.0012,151000.0
2011-01-21 13:25:00,54.34,54.44,54.3,54.34,138000.0,40.9937,41.0691,40.9635,40.9937,138000.0
2011-01-21 13:30:00,54.34,54.41,54.3,54.4,84200.0,40.9937,41.0465,40.9635,41.0389,84200.0
2011-01-21 13:35:00,54.4,54.49,54.4,54.47,157400.0,41.0389,41.1068,41.0389,41.0918,157400.0
2011-01-21 13:40:00,54.47,54.48,54.33,54.36,82800.0,41.0918,41.0993,40.9861,41.0088,82800.0
2011-01-21 13:45:00,54.35,54.45,54.34,54.43,115000.0,41.0012,41.0767,40.9937,41.0616,115000.0
2011-01-21 13:50:00,54.43,54.49,54.38,54.46,144800.0,41.0616,41.1068,41.0239,41.0842,144800.0
2011-01-21 13:55:00,54.46,54.53,54.45,54.5,208600.0,41.0842,41.137,41.0767,41.1144,208600.0
2011-01-21 14:00:00,54.5,54.51,54.43,54.45,117400.0,41.1144,41.1219,41.0616,41.0767,117400.0
2011-01-21 14:05:00,54.45,54.59,54.42,54.56,187000.0,41.0767,41.1823,41.054,41.1596,187000.0
2011-01-21 14:10:00,54.58,54.6,54.54,54.56,142200.0,41.1747,41.1898,41.1446,41.1596,142200.0
2011-01-21 14:15:00,54.56,54.56,54.38,54.49,130200.0,41.1596,41.1596,41.0239,41.1068,130200.0
2011-01-21 14:20:00,54.49,54.54,54.43,54.49,127200.0,41.1068,41.1446,41.0616,41.1068,127200.0
2011-01-21 14:25:00,54.48,54.58,54.46,54.55,167200.0,41.0993,41.1747,41.0842,41.1521,167200.0
2011-01-21 14:30:00,54.55,54.68,54.53,54.68,125600.0,41.1521,41.2502,41.137,41.2502,125600.0
2011-01-21 14:35:00,54.66,54.8,54.63,54.76,271200.0,41.2351,41.3407,41.2125,41.3105,271200.0
2011-01-21 14:40:00,54.76,54.76,54.67,54.72,126200.0,41.3105,41.3105,41.2426,41.2804,126200.0
2011-01-21 14:45:00,54.71,54.73,54.63,54.63,93400.0,41.2728,41.2879,41.2125,41.2125,93400.0
2011-01-21 14:50:00,54.64,54.7,54.61,54.61,77600.0,41.22,41.2653,41.1974,41.1974,77600.0
2011-01-21 14:55:00,54.63,54.72,54.62,54.65,146800.0,41.2125,41.2804,41.2049,41.2275,146800.0
2011-01-21 15:00:00,54.66,54.74,54.58,54.6,182800.0,41.2351,41.2954,41.1747,41.1898,182800.0
2011-01-21 15:05:00,54.6,54.64,54.53,54.6,130800.0,41.1898,41.22,41.137,41.1898,130800.0
2011-01-21 15:10:00,54.62,54.63,54.5,54.52,131800.0,41.2049,41.2125,41.1144,41.1295,131800.0
2011-01-21 15:15:00,54.52,54.56,54.48,54.49,113800.0,41.1295,41.1596,41.0993,41.1068,113800.0
2011-01-21 15:20:00,54.49,54.5,54.4,54.45,189600.0,41.1068,41.1144,41.0389,41.0767,189600.0
2011-01-21 15:25:00,54.45,54.49,54.42,54.45,155400.0,41.0767,41.1068,41.054,41.0767,155400.0
2011-01-21 15:30:00,54.45,54.47,54.35,54.35,227600.0,41.0767,41.0918,41.0012,41.0012,227600.0
2011-01-21 15:35:00,54.36,54.46,54.27,54.34,251200.0,41.0088,41.0842,40.9409,40.9937,251200.0
2011-01-21 15:40:00,54.34,54.35,54.21,54.25,319800.0,40.9937,41.0012,40.8956,40.9258,319800.0
2011-01-21 15:45:00,54.27,54.31,54.19,54.24,347800.0,40.9409,40.971,40.8805,40.9182,347800.0
2011-01-21 15:50:00,54.23,54.27,54.17,54.22,592000.0,40.9107,40.9409,40.8654,40.9032,592000.0
2011-01-21 15:55:00,54.22,54.23,54.13,54.17,966600.0,40.9032,40.9107,40.8353,40.8654,966600.0
2011-01-24 09:30:00,54.06,54.23,54.01,54.23,596400.0,40.7825,40.9107,40.7447,40.9107,596400.0
2011-01-24 09:35:00,54.23,54.65,54.22,54.48,630200.0,40.9107,41.2275,40.9032,41.0993,630200.0
2011-01-24 09:40:00,54.48,54.72,54.39,54.57,329800.0,41.0993,41.2804,41.0314,41.1672,329800.0
2011-01-24 09:45:00,54.57,54.95,54.55,54.88,406800.0,41.1672,41.4539,41.1521,41.4011,406800.0
2011-01-24 09:50:00,54.88,54.98,54.77,54.83,274200.0,41.4011,41.4765,41.3181,41.3633,274200.0
2011-01-24 09:55:00,54.83,54.83,54.51,54.6,320000.0,41.3633,41.3633,41.1219,41.1898,320000.0
2011-01-24 10:00:00,54.6,54.68,54.44,54.64,302400.0,41.1898,41.2502,41.0691,41.22,302400.0
2011-01-24 10:05:00,54.62,54.72,54.56,54.62,198200.0,41.2049,41.2804,41.1596,41.2049,198200.0
2011-01-24 10:10:00,54.6,54.83,54.57,54.57,278200.0,41.1898,41.3633,41.1672,41.1672,278200.0
2011-01-24 10:15:00,54.57,54.58,54.43,54.54,263200.0,41.1672,41.1747,41.0616,41.1446,263200.0
2011-01-24 10:20:00,54.57,54.87,54.52,54.74,321200.0,41.1672,41.3935,41.1295,41.2954,321200.0
2011-01-24 10:25:00,54.74,54.99,54.72,54.9,285800.0,41.2954,41.484,41.2804,41.4161,285800.0
2011-01-24 10:30:00,54.9,54.95,54.75,54.94,428000.0,41.4161,41.4539,41.303,41.4463,428000.0
2011-01-24 10:35:00,54.92,55.25,54.9,55.18,711000.0,41.4312,41.6802,41.4161,41.6274,711000.0
2011-01-24 10:40:00,55.18,55.29,55.15,55.2,390000.0,41.6274,41.7104,41.6047,41.6425,390000.0
2011-01-24 10:45:00,55.2,55.2,54.96,55.07,344200.0,41.6425,41.6425,41.4614,41.5444,344200.0
2011-01-24 10:50:00,55.06,55.17,55.05,55.15,95000.0,41.5368,41.6198,41.5293,41.6047,95000.0
2011-01-24 10:55:00,55.16,55.2,55.06,55.13,153000.0,41.6123,41.6425,41.5368,41.5897,153000.0
2011-01-24 11:00:00,55.12,55.25,55.08,55.24,344800.0,41.5821,41.6802,41.5519,41.6726,344800.0
2011-01-24 11:05:00,55.24,55.37,55.23,55.35,316400.0,41.6726,41.7707,41.6651,41.7556,316400.0
2011-01-24 11:10:00,55.35,55.38,55.22,55.38,210600.0,41.7556,41.7782,41.6575,41.7782,210600.0
2011-01-24 11:15:00,55.38,55.45,55.31,55.41,196000.0,41.7782,41.8311,41.7254,41.8009,196000.0
2011-01-24 11:20:00,55.43,55.48,55.32,55.48,277600.0,41.816,41.8537,41.733,41.8537,277600.0
2011-01-24 11:25:00,55.48,55.6,55.45,55.58,447800.0,41.8537,41.9442,41.8311,41.9291,447800.0
2011-01-24 11:30:00,55.58,55.66,55.57,55.62,335600.0,41.9291,41.9895,41.9216,41.9593,335600.0
2011-01-24 11:35:00,55.61,55.62,55.4,55.42,267400.0,41.9518,41.9593,41.7933,41.8084,267400.0
2011-01-24 11:40:00,55.42,55.43,55.33,55.33,203600.0,41.8084,41.816,41.7405,41.7405,203600.0
2011-01-24 11:45:00,55.33,55.34,55.24,55.29,229600.0,41.7405,41.7481,41.6726,41.7104,229600.0
2011-01-24 11:50:00,55.29,55.39,55.26,55.27,161800.0,41.7104,41.7858,41.6877,41.6953,161800.0
2011-01-24 11:55:00,55.27,55.34,55.27,55.33,114400.0,41.6953,41.7481,41.6953,41.7405,114400.0
2011-01-24 12:00:00,55.32,55.47,55.31,55.47,150200.0,41.733,41.8461,41.7254,41.8461,150200.0
2011-01-24 12:05:00,55.48,55.55,55.35,55.37,194200.0,41.8537,41.9065,41.7556,41.7707,194200.0
2011-01-24 12:10:00,55.37,55.44,55.35,55.38,110600.0,41.7707,41.8235,41.7556,41.7782,110600.0
2011-01-24 12:15:00,55.37,55.38,55.27,55.29,120000.0,41.7707,41.7782,41.6953,41.7104,120000.0
2011-01-24 12:20:00,55.27,55.38,55.27,55.32,60400.0,41.6953,41.7782,41.6953,41.733,60400.0
2011-01-24 12:25:00,55.31,55.31,55.09,55.12,196200.0,41.7254,41.7254,41.5595,41.5821,196200.0
2011-01-24 12:30:00,55.1,55.24,55.1,55.24,116800.0,41.567,41.6726,41.567,41.6726,116800.0
2011-01-24 12:35:00,55.23,55.23,55.12,55.16,76800.0,41.6651,41.6651,41.5821,41.6123,76800.0
2011-01-24 12:40:00,55.16,55.19,55.1,55.1,102000.0,41.6123,41.6349,41.567,41.567,102000.0
2011-01-24 12:45:00,55.11,55.13,55.02,55.02,162200.0,41.5746,41.5897,41.5067,41.5067,162200.0
2011-01-24 12:50:00,55.04,55.04,54.81,54.82,260000.0,41.5218,41.5218,41.3482,41.3558,260000.0
2011-01-24 12:55:00,54.81,54.96,54.78,54.83,160800.0,41.3482,41.4614,41.3256,41.3633,160800.0
2011-01-24 13:00:00,54.82,54.86,54.79,54.84,93200.0,41.3558,41.386,41.3332,41.3709,93200.0
2011-01-24 13:05:00,54.85,54.9,54.82,54.87,88000.0,41.3784,41.4161,41.3558,41.3935,88000.0
2011-01-24 13:10:00,54.85,54.88,54.82,54.82,69000.0,41.3784,41.4011,41.3558,41.3558,69000.0
2011-01-24 13:15:00,54.83,54.9,54.81,54.84,98800.0,41.3633,41.4161,41.3482,41.3709,98800.0
2011-01-24 13:20:00,54.84,54.98,54.84,54.94,125600.0,41.3709,41.4765,41.3709,41.4463,125600.0
2011-01-24 13:25:00,54.94,55.03,54.93,54.94,175600.0,41.4463,41.5142,41.4388,41.4463,175600.0
2011-01-24 13:30:00,54.94,55.0,54.92,54.93,93800.0,41.4463,41.4916,41.4312,41.4388,93800.0
2011-01-24 13:35:00,54.93,54.95,54.8,54.8,132600.0,41.4388,41.4539,41.3407,41.3407,132600.0
2011-01-24 13:40:00,54.8,54.8,54.7,54.77,192400.0,41.3407,41.3407,41.2653,41.3181,192400.0
2011-01-24 13:45:00,54.77,54.83,54.71,54.82,140400.0,41.3181,41.3633,41.2728,41.3558,140400.0
2011-01-24 13:50:00,54.82,54.84,54.71,54.74,144400.0,41.3558,41.3709,41.2728,41.2954,144400.0
2011-01-24 13:55:00,54.75,54.75,54.6,54.62,288000.0,41.303,41.303,41.1898,41.2049,288000.0
2011-01-24 14:00:00,54.62,54.63,54.52,54.63,367000.0,41.2049,41.2125,41.1295,41.2125,367000.0
2011-01-24 14:05:00,54.63,54.72,54.58,54.65,135400.0,41.2125,41.2804,41.1747,41.2275,135400.0
2011-01-24 14:10:00,54.64,54.72,54.6,54.62,141400.0,41.22,41.2804,41.1898,41.2049,141400.0
2011-01-24 14:15:00,54.62,54.72,54.62,54.65,99800.0,41.2049,41.2804,41.2049,41.2275,99800.0
2011-01-24 14:20:00,54.65,54.66,54.55,54.65,121000.0,41.2275,41.2351,41.1521,41.2275,121000.0
2011-01-24 14:25:00,54.66,54.71,54.58,54.6,125000.0,41.2351,41.2728,41.1747,41.1898,125000.0
2011-01-24 14:30:00,54.61,54.79,54.61,54.78,178200.0,41.1974,41.3332,41.1974,41.3256,178200.0
2011-01-24 14:35:00,54.77,54.82,54.7,54.74,150000.0,41.3181,41.3558,41.2653,41.2954,150000.0
2011-01-24 14:40:00,54.74,54.85,54.74,54.83,76000.0,41.2954,41.3784,41.2954,41.3633,76000.0
2011-01-24 14:45:00,54.83,54.83,54.63,54.67,185400.0,41.3633,41.3633,41.2125,41.2426,185400.0
2011-01-24 14:50:00,54.67,54.68,54.48,54.52,315400.0,41.2426,41.2502,41.0993,41.1295,315400.0
2011-01-24 14:55:00,54.49,54.56,54.41,54.44,217400.0,41.1068,41.1596,41.0465,41.0691,217400.0
2011-01-24 15:00:00,54.44,54.52,54.41,54.49,120000.0,41.0691,41.1295,41.0465,41.1068,120000.0
2011-01-24 15:05:00,54.49,54.51,54.32,54.34,251600.0,41.1068,41.1219,40.9786,40.9937,251600.0
2011-01-24 15:10:00,54.35,54.37,54.25,54.29,258600.0,41.0012,41.0163,40.9258,40.956,258600.0
2011-01-24 15:15:00,54.29,54.29,54.13,54.23,276400.0,40.956,40.956,40.8353,40.9107,276400.0
2011-01-24 15:20:00,54.22,54.24,54.08,54.1,329200.0,40.9032,40.9182,40.7975,40.8126,329200.0
2011-01-24 15:25:00,54.09,54.1,53.87,53.93,739200.0,40.8051,40.8126,40.6391,40.6844,739200.0
2011-01-24 15:30:00,53.93,54.03,53.91,54.01,412400.0,40.6844,40.7598,40.6693,40.7447,412400.0
2011-01-24 15:35:00,54.02,54.13,54.02,54.09,328600.0,40.7523,40.8353,40.7523,40.8051,328600.0
2011-01-24 15:40:00,54.1,54.16,54.05,54.14,299000.0,40.8126,40.8579,40.7749,40.8428,299000.0
2011-01-24 15:45:00,54.14,54.17,54.07,54.11,369000.0,40.8428,40.8654,40.79,40.8202,369000.0
2011-01-24 15:50:00,54.12,54.2,54.1,54.18,386400.0,40.8277,40.8881,40.8126,40.873,386400.0
2011-01-24 15:55:00,54.18,54.27,54.13,54.23,762600.0,40.873,40.9409,40.8353,40.9107,762600.0
2011-01-25 09:30:00,53.06,53.27,52.63,53.27,1744600.0,40.0281,40.1865,39.7037,40.1865,1744600.0
2011-01-25 09:35:00,53.27,53.73,53.18,53.33,1322800.0,40.1865,40.5335,40.1186,40.2317,1322800.0
2011-01-25 09:40:00,53.33,53.41,52.89,52.96,629200.0,40.2317,40.2921,39.8998,39.9526,629200.0
2011-01-25 09:45:00,52.99,52.99,52.58,52.77,1236800.0,39.9753,39.9753,39.666,39.8093,1236800.0
2011-01-25 09:50:00,52.79,52.79,52.35,52.44,1083400.0,39.8244,39.8244,39.4924,39.5603,1083400.0
2011-01-25 09:55:00,52.45,52.72,52.42,52.71,580800.0,39.5679,39.7716,39.5452,39.764,580800.0
2011-01-25 10:00:00,52.74,52.9,52.43,52.46,764600.0,39.7867,39.9074,39.5528,39.5754,764600.0
2011-01-25 10:05:00,52.48,52.7,52.35,52.59,510200.0,39.5905,39.7565,39.4924,39.6735,510200.0
2011-01-25 10:10:00,52.59,52.8,52.59,52.76,468800.0,39.6735,39.8319,39.6735,39.8017,468800.0
2011-01-25 10:15:00,52.75,52.75,52.5,52.55,359000.0,39.7942,39.7942,39.6056,39.6433,359000.0
2011-01-25 10:20:00,52.54,52.69,52.45,52.47,455400.0,39.6358,39.7489,39.5679,39.583,455400.0
2011-01-25 10:25:00,52.46,52.68,52.46,52.6,328600.0,39.5754,39.7414,39.5754,39.681,328600.0
2011-01-25 10:30:00,52.6,52.88,52.6,52.86,616800.0,39.681,39.8923,39.681,39.8772,616800.0
2011-01-25 10:35:00,52.86,52.91,52.72,52.9,392000.0,39.8772,39.9149,39.7716,39.9074,392000.0
2011-01-25 10:40:00,52.88,52.99,52.84,52.95,384000.0,39.8923,39.9753,39.8621,39.9451,384000.0
2011-01-25 10:45:00,52.94,52.97,52.79,52.87,307400.0,39.9375,39.9602,39.8244,39.8847,307400.0
2011-01-25 10:50:00,52.85,53.09,52.85,53.08,466600.0,39.8696,40.0507,39.8696,40.0431,466600.0
2011-01-25 10:55:00,53.08,53.18,53.01,53.04,348800.0,40.0431,40.1186,39.9903,40.013,348800.0
2011-01-25 11:00:00,53.06,53.09,52.82,52.84,440000.0,40.0281,40.0507,39.847,39.8621,440000.0
2011-01-25 11:05:00,52.83,53.03,52.82,53.0,309200.0,39.8545,40.0054,39.847,39.9828,309200.0
2011-01-25 11:10:00,53.0,53.0,52.63,52.68,392800.0,39.9828,39.9828,39.7037,39.7414,392800.0
2011-01-25 11:15:00,52.68,52.7,52.52,52.67,300000.0,39.7414,39.7565,39.6207,39.7338,300000.0
2011-01-25 11:20:00,52.67,52.83,52.56,52.63,437200.0,39.7338,39.8545,39.6509,39.7037,437200.0
2011-01-25 11:25:00,52.63,52.66,52.53,52.56,378000.0,39.7037,39.7263,39.6282,39.6509,378000.0
2011-01-25 11:30:00,52.57,52.6,52.41,52.45,573000.0,39.6584,39.681,39.5377,39.5679,573000.0
2011-01-25 11:35:00,52.45,52.55,52.44,52.51,281800.0,39.5679,39.6433,39.5603,39.6131,281800.0
2011-01-25 11:40:00,52.52,52.57,52.4,52.46,369600.0,39.6207,39.6584,39.5302,39.5754,369600.0
2011-01-25 11:45:00,52.47,52.55,52.41,52.47,239400.0,39.583,39.6433,39.5377,39.583,239400.0
2011-01-25 11:50:00,52.47,52.54,52.42,52.46,169400.0,39.583,39.6358,39.5452,39.5754,169400.0
2011-01-25 11:55:00,52.46,52.54,52.44,52.49,176000.0,39.5754,39.6358,39.5603,39.5981,176000.0
2011-01-25 12:00:00,52.5,52.72,52.49,52.65,324000.0,39.6056,39.7716,39.5981,39.7188,324000.0
2011-01-25 12:05:00,52.61,52.73,52.6,52.65,238400.0,39.6886,39.7791,39.681,39.7188,238400.0
2011-01-25 12:10:00,52.65,52.91,52.64,52.88,329200.0,39.7188,39.9149,39.7112,39.8923,329200.0
2011-01-25 12:15:00,52.87,52.91,52.6,52.63,597600.0,39.8847,39.9149,39.681,39.7037,597600.0
2011-01-25 12:20:00,52.65,52.77,52.63,52.76,123000.0,39.7188,39.8093,39.7037,39.8017,123000.0
2011-01-25 12:25:00,52.76,52.91,52.74,52.88,223800.0,39.8017,39.9149,39.7867,39.8923,223800.0
2011-01-25 12:30:00,52.88,53.03,52.86,52.86,401200.0,39.8923,40.0054,39.8772,39.8772,401200.0
2011-01-25 12:35:00,52.88,52.9,52.78,52.87,229400.0,39.8923,39.9074,39.8168,39.8847,229400.0
2011-01-25 12:40:00,52.87,52.89,52.68,52.85,226400.0,39.8847,39.8998,39.7414,39.8696,226400.0
2011-01-25 12:45:00,52.85,52.97,52.83,52.95,183800.0,39.8696,39.9602,39.8545,39.9451,183800.0
2011-01-25 12:50:00,52.95,52.99,52.93,52.95,193600.0,39.9451,39.9753,39.93,39.9451,193600.0
2011-01-25 12:55:00,52.94,52.95,52.77,52.83,238600.0,39.9375,39.9451,39.8093,39.8545,238600.0
2011-01-25 13:00:00,52.84,52.9,52.73,52.74,167800.0,39.8621,39.9074,39.7791,39.7867,167800.0
2011-01-25 13:05:00,52.73,52.76,52.67,52.74,166200.0,39.7791,39.8017,39.7338,39.7867,166200.0
2011-01-25 13:10:00,52.74,52.82,52.7,52.81,135600.0,39.7867,39.847,39.7565,39.8395,135600.0
2011-01-25 13:15:00,52.81,52.81,52.68,52.68,125800.0,39.8395,39.8395,39.7414,39.7414,125800.0
2011-01-25 13:20:00,52.69,52.69,52.58,52.67,202800.0,39.7489,39.7489,39.666,39.7338,202800.0
2011-01-25 13:25:00,52.66,52.73,52.64,52.7,112200.0,39.7263,39.7791,39.7112,39.7565,112200.0
2011-01-25 13:30:00,52.71,52.74,52.6,52.6,105200.0,39.764,39.7867,39.681,39.681,105200.0
2011-01-25 13:35:00,52.6,52.6,52.55,52.58,177800.0,39.681,39.681,39.6433,39.666,177800.0
2011-01-25 13:40:00,52.58,52.67,52.58,52.63,173000.0,39.666,39.7338,39.666,39.7037,173000.0
2011-01-25 13:45:00,52.63,52.71,52.59,52.61,188200.0,39.7037,39.764,39.6735,39.6886,188200.0
2011-01-25 13:50:00,52.61,52.73,52.61,52.7,101000.0,39.6886,39.7791,39.6886,39.7565,101000.0
2011-01-25 13:55:00,52.71,52.77,52.67,52.7,154600.0,39.764,39.8093,39.7338,39.7565,154600.0
2011-01-25 14:00:00,52.69,52.69,52.51,52.54,291000.0,39.7489,39.7489,39.6131,39.6358,291000.0
2011-01-25 14:05:00,52.54,52.62,52.47,52.6,296000.0,39.6358,39.6961,39.583,39.681,296000.0
2011-01-25 14:10:00,52.59,52.72,52.56,52.59,209200.0,39.6735,39.7716,39.6509,39.6735,209200.0
2011-01-25 14:15:00,52.59,52.67,52.5,52.56,269800.0,39.6735,39.7338,39.6056,39.6509,269800.0
2011-01-25 14:20:00,52.56,52.69,52.5,52.53,229600.0,39.6509,39.7489,39.6056,39.6282,229600.0
2011-01-25 14:25:00,52.54,52.6,52.45,52.51,292400.0,39.6358,39.681,39.5679,39.6131,292400.0
2011-01-25 14:30:00,52.51,52.56,52.48,52.52,180800.0,39.6131,39.6509,39.5905,39.6207,180800.0
2011-01-25 14:35:00,52.52,52.69,52.49,52.67,226600.0,39.6207,39.7489,39.5981,39.7338,226600.0
2011-01-25 14:40:00,52.65,52.68,52.58,52.59,190200.0,39.7188,39.7414,39.666,39.6735,190200.0
2011-01-25 14:45:00,52.6,52.65,52.47,52.47,225000.0,39.681,39.7188,39.583,39.583,225000.0
2011-01-25 14:50:00,52.48,52.52,52.41,52.44,355000.0,39.5905,39.6207,39.5377,39.5603,355000.0
2011-01-25 14:55:00,52.44,52.51,52.42,52.47,226600.0,39.5603,39.6131,39.5452,39.583,226600.0
2011-01-25 15:00:00,52.47,52.56,52.44,52.55,333600.0,39.583,39.6509,39.5603,39.6433,333600.0
2011-01-25 15:05:00,52.54,52.59,52.43,52.44,370600.0,39.6358,39.6735,39.5528,39.5603,370600.0
2011-01-25 15:10:00,52.44,52.49,52.31,52.47,688600.0,39.5603,39.5981,39.4623,39.583,688600.0
2011-01-25 15:15:00,52.47,52.66,52.47,52.56,365400.0,39.583,39.7263,39.583,39.6509,365400.0
2011-01-25 15:20:00,52.56,52.71,52.52,52.6,501800.0,39.6509,39.764,39.6207,39.681,501800.0
2011-01-25 15:25:00,52.62,52.77,52.56,52.71,526600.0,39.6961,39.8093,39.6509,39.764,526600.0
2011-01-25 15:30:00,52.71,52.87,52.69,52.73,655600.0,39.764,39.8847,39.7489,39.7791,655600.0
2011-01-25 15:35:00,52.72,52.85,52.72,52.82,360800.0,39.7716,39.8696,39.7716,39.847,360800.0
2011-01-25 15:40:00,52.82,52.92,52.73,52.92,259000.0,39.847,39.9224,39.7791,39.9224,259000.0
2011-01-25 15:45:00,52.92,53.09,52.9,53.01,726600.0,39.9224,40.0507,39.9074,39.9903,726600.0
2011-01-25 15:50:00,53.01,53.14,52.95,53.08,562800.0,39.9903,40.0884,39.9451,40.0431,562800.0
2011-01-25 15:55:00,53.07,53.24,53.07,53.2,1090200.0,40.0356,40.1639,40.0356,40.1337,1090200.0
2011-01-26 09:30:00,53.1,53.48,53.1,53.44,795600.0,40.0582,40.3449,40.0582,40.3147,795600.0
2011-01-26 09:35:00,53.44,53.59,53.31,53.41,607800.0,40.3147,40.4279,40.2167,40.2921,607800.0
2011-01-26 09:40:00,53.41,53.64,53.35,53.62,553200.0,40.2921,40.4656,40.2468,40.4505,553200.0
2011-01-26 09:45:00,53.6,53.67,53.52,53.57,484600.0,40.4354,40.4882,40.3751,40.4128,484600.0
2011-01-26 09:50:00,53.55,53.57,53.32,53.32,627000.0,40.3977,40.4128,40.2242,40.2242,627000.0
2011-01-26 09:55:00,53.34,53.45,53.3,53.41,391800.0,40.2393,40.3223,40.2091,40.2921,391800.0
2011-01-26 10:00:00,53.4,53.47,53.16,53.24,762000.0,40.2846,40.3374,40.1035,40.1639,762000.0
2011-01-26 10:05:00,53.24,53.54,53.2,53.53,527600.0,40.1639,40.3902,40.1337,40.3826,527600.0
2011-01-26 10:10:00,53.53,53.63,53.4,53.57,469800.0,40.3826,40.4581,40.2846,40.4128,469800.0
2011-01-26 10:15:00,53.57,53.6,53.41,53.54,390200.0,40.4128,40.4354,40.2921,40.3902,390200.0
2011-01-26 10:20:00,53.55,53.65,53.49,53.62,487200.0,40.3977,40.4732,40.3524,40.4505,487200.0
2011-01-26 10:25:00,53.62,53.73,53.59,53.63,554600.0,40.4505,40.5335,40.4279,40.4581,554600.0
2011-01-26 10:30:00,53.63,53.7,53.46,53.57,496400.0,40.4581,40.5109,40.3298,40.4128,496400.0
2011-01-26 10:35:00,53.56,53.62,53.45,53.6,233000.0,40.4053,40.4505,40.3223,40.4354,233000.0
2011-01-26 10:40:00,53.6,53.7,53.57,53.66,494000.0,40.4354,40.5109,40.4128,40.4807,494000.0
2011-01-26 10:45:00,53.65,53.82,53.59,53.75,368400.0,40.4732,40.6014,40.4279,40.5486,368400.0
2011-01-26 10:50:00,53.75,53.87,53.74,53.81,306000.0,40.5486,40.6391,40.541,40.5939,306000.0
2011-01-26 10:55:00,53.8,53.85,53.6,53.63,237400.0,40.5863,40.624,40.4354,40.4581,237400.0
2011-01-26 11:00:00,53.62,53.7,53.53,53.67,207600.0,40.4505,40.5109,40.3826,40.4882,207600.0
2011-01-26 11:05:00,53.66,53.73,53.52,53.63,193200.0,40.4807,40.5335,40.3751,40.4581,193200.0
2011-01-26 11:10:00,53.63,53.71,53.57,53.68,138200.0,40.4581,40.5184,40.4128,40.4958,138200.0
2011-01-26 11:15:00,53.68,53.73,53.58,53.63,212200.0,40.4958,40.5335,40.4203,40.4581,212200.0
2011-01-26 11:20:00,53.63,53.63,53.51,53.54,225800.0,40.4581,40.4581,40.3675,40.3902,225800.0
2011-01-26 11:25:00,53.55,53.55,53.38,53.4,166400.0,40.3977,40.3977,40.2695,40.2846,166400.0
2011-01-26 11:30:00,53.4,53.51,53.35,53.45,142000.0,40.2846,40.3675,40.2468,40.3223,142000.0
2011-01-26 11:35:00,53.45,53.49,53.42,53.44,108400.0,40.3223,40.3524,40.2996,40.3147,108400.0
2011-01-26 11:40:00,53.43,53.53,53.42,53.47,153200.0,40.3072,40.3826,40.2996,40.3374,153200.0
2011-01-26 11:45:00,53.44,53.65,53.43,53.64,138400.0,40.3147,40.4732,40.3072,40.4656,138400.0
2011-01-26 11:50:00,53.64,53.67,53.6,53.61,136200.0,40.4656,40.4882,40.4354,40.443,136200.0
2011-01-26 11:55:00,53.6,53.71,53.6,53.68,137600.0,40.4354,40.5184,40.4354,40.4958,137600.0
2011-01-26 12:00:00,53.69,53.75,53.6,53.63,158800.0,40.5033,40.5486,40.4354,40.4581,158800.0
2011-01-26 12:05:00,53.63,53.72,53.57,53.69,152200.0,40.4581,40.526,40.4128,40.5033,152200.0
2011-01-26 12:10:00,53.69,53.7,53.59,53.63,84200.0,40.5033,40.5109,40.4279,40.4581,84200.0
2011-01-26 12:15:00,53.65,53.67,53.51,53.63,134000.0,40.4732,40.4882,40.3675,40.4581,134000.0
2011-01-26 12:20:00,53.64,53.84,53.62,53.81,294400.0,40.4656,40.6165,40.4505,40.5939,294400.0
2011-01-26 12:25:00,53.81,53.83,53.77,53.82,112400.0,40.5939,40.6089,40.5637,40.6014,112400.0
2011-01-26 12:30:00,53.82,54.02,53.82,53.96,328000.0,40.6014,40.7523,40.6014,40.707,328000.0
2011-01-26 12:35:00,53.96,54.02,53.91,53.99,189800.0,40.707,40.7523,40.6693,40.7296,189800.0
2011-01-26 12:40:00,54.0,54.05,53.97,53.98,212800.0,40.7372,40.7749,40.7146,40.7221,212800.0
2011-01-26 12:45:00,53.99,54.08,53.96,54.02,169200.0,40.7296,40.7975,40.707,40.7523,169200.0
2011-01-26 12:50:00,54.02,54.06,53.99,54.06,179600.0,40.7523,40.7825,40.7296,40.7825,179600.0
2011-01-26 12:55:00,54.06,54.25,54.05,54.2,407400.0,40.7825,40.9258,40.7749,40.8881,407400.0
2011-01-26 13:00:00,54.2,54.33,54.17,54.26,238200.0,40.8881,40.9861,40.8654,40.9333,238200.0
2011-01-26 13:05:00,54.26,54.35,54.25,54.31,181200.0,40.9333,41.0012,40.9258,40.971,181200.0
2011-01-26 13:10:00,54.31,54.35,54.24,54.33,127800.0,40.971,41.0012,40.9182,40.9861,127800.0
2011-01-26 13:15:00,54.33,54.52,54.33,54.5,318000.0,40.9861,41.1295,40.9861,41.1144,318000.0
2011-01-26 13:20:00,54.49,54.6,54.49,54.59,292800.0,41.1068,41.1898,41.1068,41.1823,292800.0
2011-01-26 13:25:00,54.6,54.65,54.6,54.63,166000.0,41.1898,41.2275,41.1898,41.2125,166000.0
2011-01-26 13:30:00,54.65,54.69,54.54,54.55,243400.0,41.2275,41.2577,41.1446,41.1521,243400.0
2011-01-26 13:35:00,54.56,54.57,54.47,54.56,269000.0,41.1596,41.1672,41.0918,41.1596,269000.0
2011-01-26 13:40:00,54.56,54.64,54.54,54.63,181800.0,41.1596,41.22,41.1446,41.2125,181800.0
2011-01-26 13:45:00,54.62,54.62,54.49,54.56,115600.0,41.2049,41.2049,41.1068,41.1596,115600.0
2011-01-26 13:50:00,54.55,54.6,54.52,54.53,90000.0,41.1521,41.1898,41.1295,41.137,90000.0
2011-01-26 13:55:00,54.53,54.55,54.44,54.44,169200.0,41.137,41.1521,41.0691,41.0691,169200.0
2011-01-26 14:00:00,54.44,54.49,54.41,54.42,96400.0,41.0691,41.1068,41.0465,41.054,96400.0
2011-01-26 14:05:00,54.43,54.49,54.41,54.45,123200.0,41.0616,41.1068,41.0465,41.0767,123200.0
2011-01-26 14:10:00,54.45,54.47,54.38,54.41,86000.0,41.0767,41.0918,41.0239,41.0465,86000.0
2011-01-26 14:15:00,54.41,54.57,54.24,54.46,342200.0,41.0465,41.1672,40.9182,41.0842,342200.0
2011-01-26 14:20:00,54.45,54.48,54.24,54.36,409600.0,41.0767,41.0993,40.9182,41.0088,409600.0
2011-01-26 14:25:00,54.35,54.45,54.12,54.23,422800.0,41.0012,41.0767,40.8277,40.9107,422800.0
2011-01-26 14:30:00,54.25,54.45,54.19,54.45,298000.0,40.9258,41.0767,40.8805,41.0767,298000.0
2011-01-26 14:35:00,54.45,54.58,54.38,54.52,280400.0,41.0767,41.1747,41.0239,41.1295,280400.0
2011-01-26 14:40:00,54.55,54.78,54.52,54.77,433200.0,41.1521,41.3256,41.1295,41.3181,433200.0
2011-01-26 14:45:00,54.76,54.88,54.7,54.7,445000.0,41.3105,41.4011,41.2653,41.2653,445000.0
2011-01-26 14:50:00,54.73,54.89,54.7,54.84,231600.0,41.2879,41.4086,41.2653,41.3709,231600.0
2011-01-26 14:55:00,54.82,55.06,54.76,55.01,518400.0,41.3558,41.5368,41.3105,41.4991,518400.0
2011-01-26 15:00:00,55.01,55.09,54.93,55.02,383600.0,41.4991,41.5595,41.4388,41.5067,383600.0
2011-01-26 15:05:00,55.02,55.05,54.83,55.04,333600.0,41.5067,41.5293,41.3633,41.5218,333600.0
2011-01-26 15:10:00,55.04,55.17,54.96,55.16,367600.0,41.5218,41.6198,41.4614,41.6123,367600.0
2011-01-26 15:15:00,55.16,55.21,55.06,55.06,481600.0,41.6123,41.65,41.5368,41.5368,481600.0
2011-01-26 15:20:00,55.07,55.2,55.07,55.19,301000.0,41.5444,41.6425,41.5444,41.6349,301000.0
2011-01-26 15:25:00,55.18,55.3,55.16,55.3,415400.0,41.6274,41.7179,41.6123,41.7179,415400.0
2011-01-26 15:30:00,55.3,55.32,55.18,55.24,330800.0,41.7179,41.733,41.6274,41.6726,330800.0
2011-01-26 15:35:00,55.24,55.26,55.01,55.08,580600.0,41.6726,41.6877,41.4991,41.5519,580600.0
2011-01-26 15:40:00,55.07,55.24,55.05,55.17,426600.0,41.5444,41.6726,41.5293,41.6198,426600.0
2011-01-26 15:45:00,55.17,55.34,55.17,55.3,624800.0,41.6198,41.7481,41.6198,41.7179,624800.0
2011-01-26 15:50:00,55.29,55.4,55.24,55.24,555400.0,41.7104,41.7933,41.6726,41.6726,555400.0
2011-01-26 15:55:00,55.24,55.27,55.13,55.16,846000.0,41.6726,41.6953,41.5897,41.6123,846000.0
2011-01-27 09:30:00,55.81,55.81,55.21,55.25,857400.0,42.1026,42.1026,41.65,41.6802,857400.0
2011-01-27 09:35:00,55.25,55.46,55.01,55.27,837800.0,41.6802,41.8386,41.4991,41.6953,837800.0
2011-01-27 09:40:00,55.26,55.28,54.95,54.96,854400.0,41.6877,41.7028,41.4539,41.4614,854400.0
2011-01-27 09:45:00,54.95,55.15,54.79,55.02,688600.0,41.4539,41.6047,41.3332,41.5067,688600.0
2011-01-27 09:50:00,55.02,55.37,55.01,55.32,694800.0,41.5067,41.7707,41.4991,41.733,694800.0
2011-01-27 09:55:00,55.31,55.35,55.05,55.15,442000.0,41.7254,41.7556,41.5293,41.6047,442000.0
2011-01-27 10:00:00,55.18,55.32,54.85,54.88,485600.0,41.6274,41.733,41.3784,41.4011,485600.0
2011-01-27 10:05:00,54.88,54.96,54.74,54.88,377000.0,41.4011,41.4614,41.2954,41.4011,377000.0
2011-01-27 10:10:00,54.89,54.9,54.82,54.84,241600.0,41.4086,41.4161,41.3558,41.3709,241600.0
2011-01-27 10:15:00,54.84,54.93,54.76,54.83,225000.0,41.3709,41.4388,41.3105,41.3633,225000.0
2011-01-27 10:20:00,54.84,54.91,54.65,54.73,347800.0,41.3709,41.4237,41.2275,41.2879,347800.0
2011-01-27 10:25:00,54.72,54.99,54.69,54.98,307200.0,41.2804,41.484,41.2577,41.4765,307200.0
2011-01-27 10:30:00,54.99,54.99,54.85,54.86,224000.0,41.484,41.484,41.3784,41.386,224000.0
2011-01-27 10:35:00,54.86,54.86,54.62,54.63,305600.0,41.386,41.386,41.2049,41.2125,305600.0
2011-01-27 10:40:00,54.63,54.63,54.4,54.47,605800.0,41.2125,41.2125,41.0389,41.0918,605800.0
2011-01-27 10:45:00,54.47,54.69,54.42,54.67,399400.0,41.0918,41.2577,41.054,41.2426,399400.0
2011-01-27 10:50:00,54.67,54.85,54.55,54.57,404600.0,41.2426,41.3784,41.1521,41.1672,404600.0
2011-01-27 10:55:00,54.56,54.59,54.21,54.22,539000.0,41.1596,41.1823,40.8956,40.9032,539000.0
2011-01-27 11:00:00,54.24,54.25,53.96,54.04,727600.0,40.9182,40.9258,40.707,40.7674,727600.0
2011-01-27 11:05:00,54.04,54.11,53.81,53.84,582400.0,40.7674,40.8202,40.5939,40.6165,582400.0
2011-01-27 11:10:00,53.82,53.91,53.6,53.63,664400.0,40.6014,40.6693,40.4354,40.4581,664400.0
2011-01-27 11:15:00,53.63,53.63,53.41,53.57,640200.0,40.4581,40.4581,40.2921,40.4128,640200.0
2011-01-27 11:20:00,53.57,53.71,53.4,53.43,490600.0,40.4128,40.5184,40.2846,40.3072,490600.0
2011-01-27 11:25:00,53.46,53.52,53.31,53.34,351000.0,40.3298,40.3751,40.2167,40.2393,351000.0
2011-01-27 11:30:00,53.33,53.48,53.26,53.3,487600.0,40.2317,40.3449,40.1789,40.2091,487600.0
2011-01-27 11:35:00,53.31,53.56,53.26,53.52,383200.0,40.2167,40.4053,40.1789,40.3751,383200.0
2011-01-27 11:40:00,53.52,53.58,53.46,53.55,332800.0,40.3751,40.4203,40.3298,40.3977,332800.0
2011-01-27 11:45:00,53.56,53.58,53.48,53.5,239000.0,40.4053,40.4203,40.3449,40.36,239000.0
2011-01-27 11:50:00,53.5,53.5,53.3,53.46,286200.0,40.36,40.36,40.2091,40.3298,286200.0
2011-01-27 11:55:00,53.46,53.59,53.46,53.49,290000.0,40.3298,40.4279,40.3298,40.3524,290000.0
2011-01-27 12:00:00,53.5,53.55,53.47,53.52,284200.0,40.36,40.3977,40.3374,40.3751,284200.0
2011-01-27 12:05:00,53.52,53.65,53.52,53.58,210200.0,40.3751,40.4732,40.3751,40.4203,210200.0
2011-01-27 12:10:00,53.58,53.71,53.58,53.69,196000.0,40.4203,40.5184,40.4203,40.5033,196000.0
2011-01-27 12:15:00,53.7,53.75,53.6,53.74,250400.0,40.5109,40.5486,40.4354,40.541,250400.0
2011-01-27 12:20:00,53.73,53.74,53.58,53.6,159600.0,40.5335,40.541,40.4203,40.4354,159600.0
2011-01-27 12:25:00,53.62,53.7,53.61,53.64,185000.0,40.4505,40.5109,40.443,40.4656,185000.0
2011-01-27 12:30:00,53.64,53.85,53.63,53.83,450800.0,40.4656,40.624,40.4581,40.6089,450800.0
2011-01-27 12:35:00,53.85,53.93,53.83,53.85,270000.0,40.624,40.6844,40.6089,40.624,270000.0
2011-01-27 12:40:00,53.85,53.88,53.8,53.84,127800.0,40.624,40.6467,40.5863,40.6165,127800.0
2011-01-27 12:45:00,53.85,53.9,53.8,53.87,184000.0,40.624,40.6617,40.5863,40.6391,184000.0
2011-01-27 12:50:00,53.87,54.01,53.85,54.01,214200.0,40.6391,40.7447,40.624,40.7447,214200.0
2011-01-27 12:55:00,54.01,54.05,53.91,53.94,423400.0,40.7447,40.7749,40.6693,40.6919,423400.0
2011-01-27 13:00:00,53.95,53.97,53.86,53.88,187800.0,40.6995,40.7146,40.6316,40.6467,187800.0
2011-01-27 13:05:00,53.88,53.9,53.82,53.88,128000.0,40.6467,40.6617,40.6014,40.6467,128000.0
2011-01-27 13:10:00,53.9,53.91,53.84,53.88,144400.0,40.6617,40.6693,40.6165,40.6467,144400.0
2011-01-27 13:15:00,53.88,54.06,53.88,54.05,145600.0,40.6467,40.7825,40.6467,40.7749,145600.0
2011-01-27 13:20:00,54.06,54.06,53.91,53.94,143800.0,40.7825,40.7825,40.6693,40.6919,143800.0
2011-01-27 13:25:00,53.94,53.98,53.94,53.94,113000.0,40.6919,40.7221,40.6919,40.6919,113000.0
2011-01-27 13:30:00,53.95,53.97,53.93,53.95,120000.0,40.6995,40.7146,40.6844,40.6995,120000.0
2011-01-27 13:35:00,53.93,53.93,53.81,53.85,241400.0,40.6844,40.6844,40.5939,40.624,241400.0
2011-01-27 13:40:00,53.85,54.03,53.83,54.0,212200.0,40.624,40.7598,40.6089,40.7372,212200.0
2011-01-27 13:45:00,54.0,54.18,54.0,54.12,254400.0,40.7372,40.873,40.7372,40.8277,254400.0
2011-01-27 13:50:00,54.12,54.17,53.88,53.95,138400.0,40.8277,40.8654,40.6467,40.6995,138400.0
2011-01-27 13:55:00,53.97,54.05,53.93,53.97,106000.0,40.7146,40.7749,40.6844,40.7146,106000.0
2011-01-27 14:00:00,53.95,54.08,53.88,53.95,157600.0,40.6995,40.7975,40.6467,40.6995,157600.0
2011-01-27 14:05:00,53.93,53.95,53.88,53.89,58600.0,40.6844,40.6995,40.6467,40.6542,58600.0
2011-01-27 14:10:00,53.9,53.95,53.79,53.85,189800.0,40.6617,40.6995,40.5788,40.624,189800.0
2011-01-27 14:15:00,53.85,53.85,53.69,53.7,170000.0,40.624,40.624,40.5033,40.5109,170000.0
2011-01-27 14:20:00,53.7,53.79,53.66,53.7,134800.0,40.5109,40.5788,40.4807,40.5109,134800.0
2011-01-27 14:25:00,53.72,53.73,53.53,53.56,176600.0,40.526,40.5335,40.3826,40.4053,176600.0
2011-01-27 14:30:00,53.55,53.62,53.5,53.51,171000.0,40.3977,40.4505,40.36,40.3675,171000.0
2011-01-27 14:35:00,53.51,53.6,53.48,53.57,175600.0,40.3675,40.4354,40.3449,40.4128,175600.0
2011-01-27 14:40:00,53.57,53.79,53.56,53.73,233800.0,40.4128,40.5788,40.4053,40.5335,233800.0
2011-01-27 14:45:00,53.72,53.85,53.68,53.81,204400.0,40.526,40.624,40.4958,40.5939,204400.0
2011-01-27 14:50:00,53.81,53.82,53.69,53.77,129000.0,40.5939,40.6014,40.5033,40.5637,129000.0
2011-01-27 14:55:00,53.77,53.82,53.73,53.73,103000.0,40.5637,40.6014,40.5335,40.5335,103000.0
2011-01-27 15:00:00,53.73,53.73,53.64,53.66,250200.0,40.5335,40.5335,40.4656,40.4807,250200.0
2011-01-27 15:05:00,53.67,53.71,53.65,53.67,155000.0,40.4882,40.5184,40.4732,40.4882,155000.0
2011-01-27 15:10:00,53.67,53.81,53.67,53.69,122600.0,40.4882,40.5939,40.4882,40.5033,122600.0
2011-01-27 15:15:00,53.69,53.75,53.63,53.69,186600.0,40.5033,40.5486,40.4581,40.5033,186600.0
2011-01-27 15:20:00,53.7,53.77,53.69,53.73,145600.0,40.5109,40.5637,40.5033,40.5335,145600.0
2011-01-27 15:25:00,53.72,53.9,53.72,53.88,284600.0,40.526,40.6617,40.526,40.6467,284600.0
2011-01-27 15:30:00,53.88,53.91,53.76,53.8,265800.0,40.6467,40.6693,40.5561,40.5863,265800.0
2011-01-27 15:35:00,53.8,53.87,53.75,53.81,243400.0,40.5863,40.6391,40.5486,40.5939,243400.0
2011-01-27 15:40:00,53.81,53.94,53.81,53.91,286600.0,40.5939,40.6919,40.5939,40.6693,286600.0
2011-01-27 15:45:00,53.91,53.96,53.83,53.96,388400.0,40.6693,40.707,40.6089,40.707,388400.0
2011-01-27 15:50:00,53.96,53.97,53.76,53.84,518200.0,40.707,40.7146,40.5561,40.6165,518200.0
2011-01-27 15:55:00,53.84,53.9,53.76,53.81,639200.0,40.6165,40.6617,40.5561,40.5939,639200.0
2011-01-28 09:30:00,53.59,53.83,53.48,53.6,766000.0,40.4279,40.6089,40.3449,40.4354,766000.0
2011-01-28 09:35:00,53.6,53.62,53.16,53.19,619800.0,40.4354,40.4505,40.1035,40.1261,619800.0
2011-01-28 09:40:00,53.2,53.74,53.06,53.71,813600.0,40.1337,40.541,40.0281,40.5184,813600.0
2011-01-28 09:45:00,53.73,54.29,53.7,54.01,801000.0,40.5335,40.956,40.5109,40.7447,801000.0
2011-01-28 09:50:00,54.04,54.05,53.78,53.9,279200.0,40.7674,40.7749,40.5712,40.6617,279200.0
2011-01-28 09:55:00,53.87,53.93,53.52,53.72,355000.0,40.6391,40.6844,40.3751,40.526,355000.0
2011-01-28 10:00:00,53.7,53.82,53.6,53.62,234400.0,40.5109,40.6014,40.4354,40.4505,234400.0
2011-01-28 10:05:00,53.62,53.63,53.48,53.57,227200.0,40.4505,40.4581,40.3449,40.4128,227200.0
2011-01-28 10:10:00,53.56,53.57,53.35,53.51,223200.0,40.4053,40.4128,40.2468,40.3675,223200.0
2011-01-28 10:15:00,53.51,53.87,53.49,53.7,529800.0,40.3675,40.6391,40.3524,40.5109,529800.0
2011-01-28 10:20:00,53.67,53.76,53.34,53.45,405000.0,40.4882,40.5561,40.2393,40.3223,405000.0
2011-01-28 10:25:00,53.48,53.68,53.46,53.54,199600.0,40.3449,40.4958,40.3298,40.3902,199600.0
2011-01-28 10:30:00,53.53,53.7,53.46,53.55,250400.0,40.3826,40.5109,40.3298,40.3977,250400.0
2011-01-28 10:35:00,53.54,53.74,53.54,53.71,227200.0,40.3902,40.541,40.3902,40.5184,227200.0
2011-01-28 10:40:00,53.71,53.74,53.55,53.61,179400.0,40.5184,40.541,40.3977,40.443,179400.0
2011-01-28 10:45:00,53.6,53.63,53.39,53.47,271800.0,40.4354,40.4581,40.277,40.3374,271800.0
2011-01-28 10:50:00,53.49,53.62,53.36,53.59,286000.0,40.3524,40.4505,40.2544,40.4279,286000.0
2011-01-28 10:55:00,53.61,53.64,53.52,53.54,155600.0,40.443,40.4656,40.3751,40.3902,155600.0
2011-01-28 11:00:00,53.52,53.55,53.34,53.43,279600.0,40.3751,40.3977,40.2393,40.3072,279600.0
2011-01-28 11:05:00,53.44,53.6,53.43,53.59,232400.0,40.3147,40.4354,40.3072,40.4279,232400.0
2011-01-28 11:10:00,53.59,53.72,53.48,53.55,187200.0,40.4279,40.526,40.3449,40.3977,187200.0
2011-01-28 11:15:00,53.53,53.66,53.49,53.66,169000.0,40.3826,40.4807,40.3524,40.4807,169000.0
2011-01-28 11:20:00,53.66,53.7,53.58,53.62,189200.0,40.4807,40.5109,40.4203,40.4505,189200.0
2011-01-28 11:25:00,53.61,53.68,53.58,53.64,187000.0,40.443,40.4958,40.4203,40.4656,187000.0
2011-01-28 11:30:00,53.63,53.67,53.42,53.48,407400.0,40.4581,40.4882,40.2996,40.3449,407400.0
2011-01-28 11:35:00,53.46,53.49,53.38,53.44,363800.0,40.3298,40.3524,40.2695,40.3147,363800.0
2011-01-28 11:40:00,53.44,53.45,53.16,53.18,555400.0,40.3147,40.3223,40.1035,40.1186,555400.0
2011-01-28 11:45:00,53.17,53.38,53.16,53.33,249400.0,40.111,40.2695,40.1035,40.2317,249400.0
2011-01-28 11:50:00,53.33,53.34,53.23,53.28,305000.0,40.2317,40.2393,40.1563,40.194,305000.0
2011-01-28 11:55:00,53.3,53.38,53.25,53.28,232600.0,40.2091,40.2695,40.1714,40.194,232600.0
2011-01-28 12:00:00,53.28,53.28,53.01,53.15,364600.0,40.194,40.194,39.9903,40.096,364600.0
2011-01-28 12:05:00,53.13,53.19,53.06,53.08,162800.0,40.0809,40.1261,40.0281,40.0431,162800.0
2011-01-28 12:10:00,53.08,53.1,52.98,53.06,247200.0,40.0431,40.0582,39.9677,40.0281,247200.0
2011-01-28 12:15:00,53.06,53.1,53.02,53.07,225400.0,40.0281,40.0582,39.9979,40.0356,225400.0
2011-01-28 12:20:00,53.08,53.15,53.05,53.14,217000.0,40.0431,40.096,40.0205,40.0884,217000.0
2011-01-28 12:25:00,53.13,53.25,53.12,53.15,202000.0,40.0809,40.1714,40.0733,40.096,202000.0
2011-01-28 12:30:00,53.14,53.3,53.1,53.23,120400.0,40.0884,40.2091,40.0582,40.1563,120400.0
2011-01-28 12:35:00,53.23,53.29,53.19,53.25,129800.0,40.1563,40.2016,40.1261,40.1714,129800.0
2011-01-28 12:40:00,53.25,53.51,53.25,53.45,282400.0,40.1714,40.3675,40.1714,40.3223,282400.0
2011-01-28 12:45:00,53.46,53.59,53.45,53.56,198600.0,40.3298,40.4279,40.3223,40.4053,198600.0
2011-01-28 12:50:00,53.58,53.6,53.47,53.49,119800.0,40.4203,40.4354,40.3374,40.3524,119800.0
2011-01-28 12:55:00,53.49,53.54,53.47,53.52,127200.0,40.3524,40.3902,40.3374,40.3751,127200.0
2011-01-28 13:00:00,53.54,53.55,53.38,53.4,155800.0,40.3902,40.3977,40.2695,40.2846,155800.0
2011-01-28 13:05:00,53.4,53.41,53.26,53.26,176200.0,40.2846,40.2921,40.1789,40.1789,176200.0
2011-01-28 13:10:00,53.27,53.35,53.21,53.24,173400.0,40.1865,40.2468,40.1412,40.1639,173400.0
2011-01-28 13:15:00,53.24,53.25,53.05,53.05,271400.0,40.1639,40.1714,40.0205,40.0205,271400.0
2011-01-28 13:20:00,53.05,53.09,52.98,53.06,340000.0,40.0205,40.0507,39.9677,40.0281,340000.0
2011-01-28 13:25:00,53.06,53.12,53.01,53.04,192800.0,40.0281,40.0733,39.9903,40.013,192800.0
2011-01-28 13:30:00,53.05,53.17,53.04,53.11,210600.0,40.0205,40.111,40.013,40.0658,210600.0
2011-01-28 13:35:00,53.11,53.11,52.99,53.02,144000.0,40.0658,40.0658,39.9753,39.9979,144000.0
2011-01-28 13:40:00,53.04,53.17,53.02,53.14,215400.0,40.013,40.111,39.9979,40.0884,215400.0
2011-01-28 13:45:00,53.14,53.33,53.09,53.29,215000.0,40.0884,40.2317,40.0507,40.2016,215000.0
2011-01-28 13:50:00,53.3,53.41,53.23,53.41,140400.0,40.2091,40.2921,40.1563,40.2921,140400.0
2011-01-28 13:55:00,53.38,53.43,53.32,53.38,127000.0,40.2695,40.3072,40.2242,40.2695,127000.0
2011-01-28 14:00:00,53.39,53.45,53.36,53.44,133400.0,40.277,40.3223,40.2544,40.3147,133400.0
2011-01-28 14:05:00,53.43,53.55,53.35,53.37,221200.0,40.3072,40.3977,40.2468,40.2619,221200.0
2011-01-28 14:10:00,53.38,53.47,53.31,53.34,201400.0,40.2695,40.3374,40.2167,40.2393,201400.0
2011-01-28 14:15:00,53.35,53.45,53.27,53.38,188800.0,40.2468,40.3223,40.1865,40.2695,188800.0
2011-01-28 14:20:00,53.38,53.47,53.34,53.42,100000.0,40.2695,40.3374,40.2393,40.2996,100000.0
2011-01-28 14:25:00,53.42,53.5,53.37,53.5,112000.0,40.2996,40.36,40.2619,40.36,112000.0
2011-01-28 14:30:00,53.49,53.63,53.49,53.59,169200.0,40.3524,40.4581,40.3524,40.4279,169200.0
2011-01-28 14:35:00,53.6,53.68,53.52,53.54,152000.0,40.4354,40.4958,40.3751,40.3902,152000.0
2011-01-28 14:40:00,53.55,53.64,53.53,53.54,135000.0,40.3977,40.4656,40.3826,40.3902,135000.0
2011-01-28 14:45:00,53.54,53.62,53.48,53.58,166800.0,40.3902,40.4505,40.3449,40.4203,166800.0
2011-01-28 14:50:00,53.57,53.62,53.42,53.44,131800.0,40.4128,40.4505,40.2996,40.3147,131800.0
2011-01-28 14:55:00,53.45,53.51,53.38,53.48,108800.0,40.3223,40.3675,40.2695,40.3449,108800.0
2011-01-28 15:00:00,53.48,53.48,53.39,53.43,146600.0,40.3449,40.3449,40.277,40.3072,146600.0
2011-01-28 15:05:00,53.45,53.46,53.24,53.29,263200.0,40.3223,40.3298,40.1639,40.2016,263200.0
2011-01-28 15:10:00,53.29,53.29,53.17,53.2,216600.0,40.2016,40.2016,40.111,40.1337,216600.0
2011-01-28 15:15:00,53.2,53.2,53.05,53.11,291800.0,40.1337,40.1337,40.0205,40.0658,291800.0
2011-01-28 15:20:00,53.1,53.16,52.98,53.06,322800.0,40.0582,40.1035,39.9677,40.0281,322800.0
2011-01-28 15:25:00,53.06,53.1,52.95,52.99,185200.0,40.0281,40.0582,39.9451,39.9753,185200.0
2011-01-28 15:30:00,52.99,53.1,52.95,52.97,271800.0,39.9753,40.0582,39.9451,39.9602,271800.0
2011-01-28 15:35:00,52.99,53.1,52.94,52.99,221000.0,39.9753,40.0582,39.9375,39.9753,221000.0
2011-01-28 15:40:00,52.98,52.98,52.83,52.97,430800.0,39.9677,39.9677,39.8545,39.9602,430800.0
2011-01-28 15:45:00,52.97,53.02,52.92,52.97,325600.0,39.9602,39.9979,39.9224,39.9602,325600.0
2011-01-28 15:50:00,52.97,53.17,52.92,53.17,483000.0,39.9602,40.111,39.9224,40.111,483000.0
2011-01-28 15:55:00,53.17,53.26,53.05,53.08,907400.0,40.111,40.1789,40.0205,40.0431,907400.0
2011-01-31 09:30:00,53.74,53.81,53.45,53.57,410800.0,40.541,40.5939,40.3223,40.4128,410800.0
2011-01-31 09:35:00,53.57,54.2,53.57,54.18,532800.0,40.4128,40.8881,40.4128,40.873,532800.0
2011-01-31 09:40:00,54.19,54.24,53.97,54.13,426000.0,40.8805,40.9182,40.7146,40.8353,426000.0
2011-01-31 09:45:00,54.13,54.13,53.82,53.91,270600.0,40.8353,40.8353,40.6014,40.6693,270600.0
2011-01-31 09:50:00,53.91,54.27,53.9,54.17,436000.0,40.6693,40.9409,40.6617,40.8654,436000.0
2011-01-31 09:55:00,54.2,54.41,54.13,54.27,432400.0,40.8881,41.0465,40.8353,40.9409,432400.0
2011-01-31 10:00:00,54.26,54.33,54.18,54.21,521400.0,40.9333,40.9861,40.873,40.8956,521400.0
2011-01-31 10:05:00,54.21,54.21,54.08,54.1,410600.0,40.8956,40.8956,40.7975,40.8126,410600.0
2011-01-31 10:10:00,54.1,54.15,53.96,54.03,282600.0,40.8126,40.8503,40.707,40.7598,282600.0
2011-01-31 10:15:00,54.03,54.22,53.98,54.16,258800.0,40.7598,40.9032,40.7221,40.8579,258800.0
2011-01-31 10:20:00,54.16,54.44,54.16,54.32,407800.0,40.8579,41.0691,40.8579,40.9786,407800.0
2011-01-31 10:25:00,54.32,54.35,54.22,54.33,309400.0,40.9786,41.0012,40.9032,40.9861,309400.0
2011-01-31 10:30:00,54.32,54.35,54.09,54.14,262400.0,40.9786,41.0012,40.8051,40.8428,262400.0
2011-01-31 10:35:00,54.14,54.37,54.13,54.3,239800.0,40.8428,41.0163,40.8353,40.9635,239800.0
2011-01-31 10:40:00,54.31,54.5,54.31,54.38,376200.0,40.971,41.1144,40.971,41.0239,376200.0
2011-01-31 10:45:00,54.38,54.44,54.19,54.21,191400.0,41.0239,41.0691,40.8805,40.8956,191400.0
2011-01-31 10:50:00,54.21,54.29,54.15,54.15,150400.0,40.8956,40.956,40.8503,40.8503,150400.0
2011-01-31 10:55:00,54.13,54.19,54.04,54.05,274000.0,40.8353,40.8805,40.7674,40.7749,274000.0
2011-01-31 11:00:00,54.05,54.1,54.0,54.1,215800.0,40.7749,40.8126,40.7372,40.8126,215800.0
2011-01-31 11:05:00,54.1,54.14,53.92,53.94,225000.0,40.8126,40.8428,40.6768,40.6919,225000.0
2011-01-31 11:10:00,53.94,54.09,53.94,54.01,133400.0,40.6919,40.8051,40.6919,40.7447,133400.0
2011-01-31 11:15:00,54.02,54.12,53.97,54.07,139000.0,40.7523,40.8277,40.7146,40.79,139000.0
2011-01-31 11:20:00,54.07,54.17,54.06,54.1,130200.0,40.79,40.8654,40.7825,40.8126,130200.0
2011-01-31 11:25:00,54.1,54.19,54.07,54.1,142200.0,40.8126,40.8805,40.79,40.8126,142200.0
2011-01-31 11:30:00,54.1,54.13,54.04,54.05,140600.0,40.8126,40.8353,40.7674,40.7749,140600.0
2011-01-31 11:35:00,54.05,54.06,53.85,53.92,240000.0,40.7749,40.7825,40.624,40.6768,240000.0
2011-01-31 11:40:00,53.9,53.99,53.88,53.94,132800.0,40.6617,40.7296,40.6467,40.6919,132800.0
2011-01-31 11:45:00,53.94,54.04,53.94,54.03,120200.0,40.6919,40.7674,40.6919,40.7598,120200.0
2011-01-31 11:50:00,54.02,54.06,53.93,53.96,127200.0,40.7523,40.7825,40.6844,40.707,127200.0
2011-01-31 11:55:00,53.96,54.07,53.94,54.05,88400.0,40.707,40.79,40.6919,40.7749,88400.0
2011-01-31 12:00:00,54.06,54.41,54.06,54.39,254000.0,40.7825,41.0465,40.7825,41.0314,254000.0
2011-01-31 12:05:00,54.37,54.43,54.31,54.32,248600.0,41.0163,41.0616,40.971,40.9786,248600.0
2011-01-31 12:10:00,54.32,54.44,54.3,54.38,166600.0,40.9786,41.0691,40.9635,41.0239,166600.0
2011-01-31 12:15:00,54.38,54.39,54.28,54.38,99400.0,41.0239,41.0314,40.9484,41.0239,99400.0
2011-01-31 12:20:00,54.38,54.44,54.37,54.38,149600.0,41.0239,41.0691,41.0163,41.0239,149600.0
2011-01-31 12:25:00,54.37,54.45,54.35,54.42,197200.0,41.0163,41.0767,41.0012,41.054,197200.0
2011-01-31 12:30:00,54.42,54.43,54.35,54.38,56600.0,41.054,41.0616,41.0012,41.0239,56600.0
2011-01-31 12:35:00,54.38,54.45,54.32,54.35,84200.0,41.0239,41.0767,40.9786,41.0012,84200.0
2011-01-31 12:40:00,54.35,54.35,54.2,54.29,84000.0,41.0012,41.0012,40.8881,40.956,84000.0
2011-01-31 12:45:00,54.29,54.4,54.29,54.33,82600.0,40.956,41.0389,40.956,40.9861,82600.0
2011-01-31 12:50:00,54.33,54.4,54.31,54.35,95400.0,40.9861,41.0389,40.971,41.0012,95400.0
2011-01-31 12:55:00,54.35,54.42,54.31,54.37,138800.0,41.0012,41.054,40.971,41.0163,138800.0
2011-01-31 13:00:00,54.37,54.38,54.32,54.35,136600.0,41.0163,41.0239,40.9786,41.0012,136600.0
2011-01-31 13:05:00,54.35,54.38,54.31,54.36,155800.0,41.0012,41.0239,40.971,41.0088,155800.0
2011-01-31 13:10:00,54.36,54.45,54.34,54.34,166800.0,41.0088,41.0767,40.9937,40.9937,166800.0
2011-01-31 13:15:00,54.34,54.36,54.2,54.23,165800.0,40.9937,41.0088,40.8881,40.9107,165800.0
2011-01-31 13:20:00,54.22,54.3,54.17,54.24,114800.0,40.9032,40.9635,40.8654,40.9182,114800.0
2011-01-31 13:25:00,54.24,54.24,54.2,54.2,80200.0,40.9182,40.9182,40.8881,40.8881,80200.0
2011-01-31 13:30:00,54.19,54.19,54.1,54.12,305200.0,40.8805,40.8805,40.8126,40.8277,305200.0
2011-01-31 13:35:00,54.12,54.13,54.0,54.01,213000.0,40.8277,40.8353,40.7372,40.7447,213000.0
2011-01-31 13:40:00,54.02,54.06,53.97,54.02,139600.0,40.7523,40.7825,40.7146,40.7523,139600.0
2011-01-31 13:45:00,54.02,54.17,53.97,54.11,175000.0,40.7523,40.8654,40.7146,40.8202,175000.0
2011-01-31 13:50:00,54.12,54.15,54.05,54.06,91400.0,40.8277,40.8503,40.7749,40.7825,91400.0
2011-01-31 13:55:00,54.06,54.07,54.03,54.05,82800.0,40.7825,40.79,40.7598,40.7749,82800.0
2011-01-31 14:00:00,54.07,54.17,54.05,54.11,114200.0,40.79,40.8654,40.7749,40.8202,114200.0
2011-01-31 14:05:00,54.1,54.14,54.06,54.07,97000.0,40.8126,40.8428,40.7825,40.79,97000.0
2011-01-31 14:10:00,54.08,54.08,53.97,53.99,115200.0,40.7975,40.7975,40.7146,40.7296,115200.0
2011-01-31 14:15:00,53.98,54.06,53.98,54.0,117400.0,40.7221,40.7825,40.7221,40.7372,117400.0
2011-01-31 14:20:00,53.99,53.99,53.9,53.9,169000.0,40.7296,40.7296,40.6617,40.6617,169000.0
2011-01-31 14:25:00,53.9,53.93,53.76,53.76,162800.0,40.6617,40.6844,40.5561,40.5561,162800.0
2011-01-31 14:30:00,53.76,53.94,53.75,53.91,144200.0,40.5561,40.6919,40.5486,40.6693,144200.0
2011-01-31 14:35:00,53.92,54.04,53.88,54.01,174800.0,40.6768,40.7674,40.6467,40.7447,174800.0
2011-01-31 14:40:00,54.02,54.25,53.96,54.21,378000.0,40.7523,40.9258,40.707,40.8956,378000.0
2011-01-31 14:45:00,54.21,54.31,53.94,53.94,260000.0,40.8956,40.971,40.6919,40.6919,260000.0
2011-01-31 14:50:00,53.93,54.09,53.92,54.08,308600.0,40.6844,40.8051,40.6768,40.7975,308600.0
2011-01-31 14:55:00,54.08,54.11,54.03,54.08,130000.0,40.7975,40.8202,40.7598,40.7975,130000.0
2011-01-31 15:00:00,54.08,54.15,54.04,54.08,197000.0,40.7975,40.8503,40.7674,40.7975,197000.0
2011-01-31 15:05:00,54.08,54.16,54.07,54.11,134800.0,40.7975,40.8579,40.79,40.8202,134800.0
2011-01-31 15:10:00,54.12,54.2,54.11,54.16,128400.0,40.8277,40.8881,40.8202,40.8579,128400.0
2011-01-31 15:15:00,54.15,54.15,54.06,54.11,167000.0,40.8503,40.8503,40.7825,40.8202,167000.0
2011-01-31 15:20:00,54.1,54.12,54.04,54.05,89800.0,40.8126,40.8277,40.7674,40.7749,89800.0
2011-01-31 15:25:00,54.07,54.12,54.02,54.12,141400.0,40.79,40.8277,40.7523,40.8277,141400.0
2011-01-31 15:30:00,54.12,54.12,54.02,54.03,236400.0,40.8277,40.8277,40.7523,40.7598,236400.0
2011-01-31 15:35:00,54.03,54.06,54.0,54.02,197000.0,40.7598,40.7825,40.7372,40.7523,197000.0
2011-01-31 15:40:00,54.02,54.12,54.02,54.1,301400.0,40.7523,40.8277,40.7523,40.8126,301400.0
2011-01-31 15:45:00,54.1,54.18,54.04,54.14,415400.0,40.8126,40.873,40.7674,40.8428,415400.0
2011-01-31 15:50:00,54.17,54.22,54.09,54.21,472000.0,40.8654,40.9032,40.8051,40.8956,472000.0
2011-01-31 15:55:00,54.21,54.41,54.12,54.35,1355200.0,40.8956,41.0465,40.8277,41.0012,1355200.0
2011-02-01 09:30:00,55.28,55.74,55.13,55.68,1149600.0,41.7028,42.0498,41.5897,42.0046,1149600.0
2011-02-01 09:35:00,55.69,56.1,55.68,56.08,1043200.0,42.0121,42.3214,42.0046,42.3063,1043200.0
2011-02-01 09:40:00,56.08,56.17,55.97,56.09,547600.0,42.3063,42.3742,42.2233,42.3139,547600.0
2011-02-01 09:45:00,56.07,56.21,55.93,56.05,569400.0,42.2988,42.4044,42.1932,42.2837,569400.0
2011-02-01 09:50:00,56.06,56.09,55.85,55.88,405400.0,42.2912,42.3139,42.1328,42.1554,405400.0
2011-02-01 09:55:00,55.86,56.05,55.85,56.05,319200.0,42.1404,42.2837,42.1328,42.2837,319200.0
2011-02-01 10:00:00,56.02,56.29,55.88,56.27,644200.0,42.2611,42.4647,42.1554,42.4497,644200.0
2011-02-01 10:05:00,56.28,56.45,56.15,56.17,647000.0,42.4572,42.5854,42.3591,42.3742,647000.0
2011-02-01 10:10:00,56.17,56.31,56.07,56.25,336000.0,42.3742,42.4798,42.2988,42.4346,336000.0
2011-02-01 10:15:00,56.25,56.37,56.17,56.36,461200.0,42.4346,42.5251,42.3742,42.5176,461200.0
2011-02-01 10:20:00,56.35,56.48,56.33,56.44,389600.0,42.51,42.6081,42.4949,42.5779,389600.0
2011-02-01 10:25:00,56.45,56.63,56.38,56.44,517000.0,42.5854,42.7212,42.5326,42.5779,517000.0
2011-02-01 10:30:00,56.45,56.56,56.38,56.48,310600.0,42.5854,42.6684,42.5326,42.6081,310600.0
2011-02-01 10:35:00,56.49,56.72,56.49,56.69,481200.0,42.6156,42.7891,42.6156,42.7665,481200.0
2011-02-01 10:40:00,56.68,56.74,56.59,56.7,268600.0,42.759,42.8042,42.6911,42.774,268600.0
2011-02-01 10:45:00,56.71,56.75,56.66,56.69,278600.0,42.7816,42.8118,42.7439,42.7665,278600.0
2011-02-01 10:50:00,56.7,56.74,56.6,56.6,275600.0,42.774,42.8042,42.6986,42.6986,275600.0
2011-02-01 10:55:00,56.6,56.65,56.47,56.6,327400.0,42.6986,42.7363,42.6005,42.6986,327400.0
2011-02-01 11:00:00,56.59,56.62,56.49,56.5,515000.0,42.6911,42.7137,42.6156,42.6232,515000.0
2011-02-01 11:05:00,56.5,56.59,56.46,56.5,366200.0,42.6232,42.6911,42.593,42.6232,366200.0
2011-02-01 11:10:00,56.5,56.6,56.42,56.46,234000.0,42.6232,42.6986,42.5628,42.593,234000.0
2011-02-01 11:15:00,56.46,56.49,56.35,56.4,303600.0,42.593,42.6156,42.51,42.5477,303600.0
2011-02-01 11:20:00,56.41,56.5,56.38,56.38,194600.0,42.5553,42.6232,42.5326,42.5326,194600.0
2011-02-01 11:25:00,56.39,56.58,56.39,56.55,170800.0,42.5402,42.6835,42.5402,42.6609,170800.0
2011-02-01 11:30:00,56.55,56.6,56.52,56.58,163200.0,42.6609,42.6986,42.6383,42.6835,163200.0
2011-02-01 11:35:00,56.58,56.74,56.57,56.73,267200.0,42.6835,42.8042,42.676,42.7967,267200.0
2011-02-01 11:40:00,56.72,56.75,56.64,56.65,292000.0,42.7891,42.8118,42.7288,42.7363,292000.0
2011-02-01 11:45:00,56.65,56.67,56.52,56.55,183800.0,42.7363,42.7514,42.6383,42.6609,183800.0
2011-02-01 11:50:00,56.54,56.56,56.48,56.55,158800.0,42.6533,42.6684,42.6081,42.6609,158800.0
2011-02-01 11:55:00,56.55,56.6,56.5,56.58,210400.0,42.6609,42.6986,42.6232,42.6835,210400.0
2011-02-01 12:00:00,56.58,56.67,56.54,56.65,216400.0,42.6835,42.7514,42.6533,42.7363,216400.0
2011-02-01 12:05:00,56.65,56.7,56.61,56.68,155800.0,42.7363,42.774,42.7062,42.759,155800.0
2011-02-01 12:10:00,56.68,56.8,56.62,56.79,374400.0,42.759,42.8495,42.7137,42.8419,374400.0
2011-02-01 12:15:00,56.79,56.94,56.75,56.87,487800.0,42.8419,42.9551,42.8118,42.9023,487800.0
2011-02-01 12:20:00,56.87,56.94,56.83,56.93,456000.0,42.9023,42.9551,42.8721,42.9476,456000.0
2011-02-01 12:25:00,56.93,56.99,56.89,56.94,297400.0,42.9476,42.9928,42.9174,42.9551,297400.0
2011-02-01 12:30:00,56.93,56.97,56.91,56.95,130600.0,42.9476,42.9777,42.9325,42.9626,130600.0
2011-02-01 12:35:00,56.95,57.0,56.94,56.96,144200.0,42.9626,43.0004,42.9551,42.9702,144200.0
2011-02-01 12:40:00,56.95,56.97,56.87,56.87,183600.0,42.9626,42.9777,42.9023,42.9023,183600.0
2011-02-01 12:45:00,56.87,56.91,56.81,56.86,218200.0,42.9023,42.9325,42.857,42.8948,218200.0
2011-02-01 12:50:00,56.86,56.97,56.85,56.9,250000.0,42.8948,42.9777,42.8872,42.9249,250000.0
2011-02-01 12:55:00,56.89,56.94,56.85,56.91,139200.0,42.9174,42.9551,42.8872,42.9325,139200.0
2011-02-01 13:00:00,56.9,56.92,56.81,56.88,168400.0,42.9249,42.94,42.857,42.9098,168400.0
2011-02-01 13:05:00,56.88,56.93,56.85,56.92,219800.0,42.9098,42.9476,42.8872,42.94,219800.0
2011-02-01 13:10:00,56.92,56.96,56.89,56.89,153200.0,42.94,42.9702,42.9174,42.9174,153200.0
2011-02-01 13:15:00,56.89,56.99,56.89,56.96,254000.0,42.9174,42.9928,42.9174,42.9702,254000.0
2011-02-01 13:20:00,56.95,56.99,56.88,56.88,125000.0,42.9626,42.9928,42.9098,42.9098,125000.0
2011-02-01 13:25:00,56.88,56.95,56.87,56.87,306800.0,42.9098,42.9626,42.9023,42.9023,306800.0
2011-02-01 13:30:00,56.87,56.9,56.8,56.82,165600.0,42.9023,42.9249,42.8495,42.8646,165600.0
2011-02-01 13:35:00,56.82,56.85,56.7,56.76,132200.0,42.8646,42.8872,42.774,42.8193,132200.0
2011-02-01 13:40:00,56.75,56.81,56.72,56.76,184800.0,42.8118,42.857,42.7891,42.8193,184800.0
2011-02-01 13:45:00,56.77,56.79,56.72,56.74,167600.0,42.8269,42.8419,42.7891,42.8042,167600.0
2011-02-01 13:50:00,56.74,56.77,56.73,56.77,138400.0,42.8042,42.8269,42.7967,42.8269,138400.0
2011-02-01 13:55:00,56.77,56.82,56.73,56.74,190000.0,42.8269,42.8646,42.7967,42.8042,190000.0
2011-02-01 14:00:00,56.74,56.79,56.72,56.76,187000.0,42.8042,42.8419,42.7891,42.8193,187000.0
2011-02-01 14:05:00,56.76,56.8,56.71,56.79,152600.0,42.8193,42.8495,42.7816,42.8419,152600.0
2011-02-01 14:10:00,56.79,56.87,56.77,56.81,138800.0,42.8419,42.9023,42.8269,42.857,138800.0
2011-02-01 14:15:00,56.8,56.85,56.73,56.74,167800.0,42.8495,42.8872,42.7967,42.8042,167800.0
2011-02-01 14:20:00,56.74,56.77,56.68,56.69,134200.0,42.8042,42.8269,42.759,42.7665,134200.0
2011-02-01 14:25:00,56.69,56.76,56.64,56.72,157600.0,42.7665,42.8193,42.7288,42.7891,157600.0
2011-02-01 14:30:00,56.73,56.78,56.68,56.74,113200.0,42.7967,42.8344,42.759,42.8042,113200.0
2011-02-01 14:35:00,56.74,56.84,56.74,56.8,105200.0,42.8042,42.8797,42.8042,42.8495,105200.0
2011-02-01 14:40:00,56.8,56.83,56.77,56.83,125200.0,42.8495,42.8721,42.8269,42.8721,125200.0
2011-02-01 14:45:00,56.82,56.9,56.77,56.78,197200.0,42.8646,42.9249,42.8269,42.8344,197200.0
2011-02-01 14:50:00,56.78,56.82,56.73,56.77,159800.0,42.8344,42.8646,42.7967,42.8269,159800.0
2011-02-01 14:55:00,56.77,56.9,56.77,56.88,194200.0,42.8269,42.9249,42.8269,42.9098,194200.0
2011-02-01 15:00:00,56.88,56.93,56.81,56.85,178600.0,42.9098,42.9476,42.857,42.8872,178600.0
2011-02-01 15:05:00,56.85,56.89,56.83,56.87,133200.0,42.8872,42.9174,42.8721,42.9023,133200.0
2011-02-01 15:10:00,56.87,56.88,56.79,56.81,100800.0,42.9023,42.9098,42.8419,42.857,100800.0
2011-02-01 15:15:00,56.82,56.82,56.74,56.8,191200.0,42.8646,42.8646,42.8042,42.8495,191200.0
2011-02-01 15:20:00,56.8,56.85,56.75,56.84,165200.0,42.8495,42.8872,42.8118,42.8797,165200.0
2011-02-01 15:25:00,56.84,56.87,56.77,56.77,196400.0,42.8797,42.9023,42.8269,42.8269,196400.0
2011-02-01 15:30:00,56.77,56.84,56.77,56.8,240400.0,42.8269,42.8797,42.8269,42.8495,240400.0
2011-02-01 15:35:00,56.8,56.9,56.77,56.77,286800.0,42.8495,42.9249,42.8269,42.8269,286800.0
2011-02-01 15:40:00,56.77,56.93,56.77,56.91,226400.0,42.8269,42.9476,42.8269,42.9325,226400.0
2011-02-01 15:45:00,56.92,57.05,56.88,57.05,502200.0,42.94,43.0381,42.9098,43.0381,502200.0
2011-02-01 15:50:00,57.05,57.1,56.98,56.98,472800.0,43.0381,43.0758,42.9853,42.9853,472800.0
2011-02-01 15:55:00,56.98,57.05,56.93,57.04,806200.0,42.9853,43.0381,42.9476,43.0305,806200.0
2011-02-02 09:30:00,56.84,57.2,56.75,56.97,591100.0,42.8797,43.1512,42.8118,42.9777,591100.0
2011-02-02 09:35:00,56.96,57.1,56.45,56.73,408000.0,42.9702,43.0758,42.5854,42.7967,408000.0
2011-02-02 09:40:00,56.71,56.72,56.1,56.46,398000.0,42.7816,42.7891,42.3214,42.593,398000.0
2011-02-02 09:45:00,56.46,56.68,56.44,56.47,299900.0,42.593,42.759,42.5779,42.6005,299900.0
2011-02-02 09:50:00,56.46,57.05,56.46,57.01,382500.0,42.593,43.0381,42.593,43.0079,382500.0
2011-02-02 09:55:00,57.03,57.1,56.77,57.09,394200.0,43.023,43.0758,42.8269,43.0683,394200.0
2011-02-02 10:00:00,57.09,57.23,56.73,56.81,568700.0,43.0683,43.1739,42.7967,42.857,568700.0
2011-02-02 10:05:00,56.82,57.02,56.79,57.0,283100.0,42.8646,43.0155,42.8419,43.0004,283100.0
2011-02-02 10:10:00,57.0,57.16,56.96,57.14,200400.0,43.0004,43.1211,42.9702,43.106,200400.0
2011-02-02 10:15:00,57.17,57.59,57.14,57.45,536400.0,43.1286,43.4455,43.106,43.3398,536400.0
2011-02-02 10:20:00,57.43,57.55,57.38,57.43,347400.0,43.3248,43.4153,43.287,43.3248,347400.0
2011-02-02 10:25:00,57.42,57.53,57.35,57.52,260000.0,43.3172,43.4002,43.2644,43.3926,260000.0
2011-02-02 10:30:00,57.51,57.56,57.4,57.46,372100.0,43.3851,43.4228,43.3021,43.3474,372100.0
2011-02-02 10:35:00,57.45,57.56,57.43,57.51,178800.0,43.3398,43.4228,43.3248,43.3851,178800.0
2011-02-02 10:40:00,57.51,57.57,57.45,57.49,170600.0,43.3851,43.4304,43.3398,43.37,170600.0
2011-02-02 10:45:00,57.5,57.5,57.19,57.24,275000.0,43.3776,43.3776,43.1437,43.1814,275000.0
2011-02-02 10:50:00,57.24,57.29,57.11,57.19,314800.0,43.1814,43.2191,43.0833,43.1437,314800.0
2011-02-02 10:55:00,57.19,57.27,57.1,57.12,220100.0,43.1437,43.2041,43.0758,43.0909,220100.0
2011-02-02 11:00:00,57.12,57.18,57.01,57.07,272100.0,43.0909,43.1362,43.0079,43.0532,272100.0
2011-02-02 11:05:00,57.06,57.06,56.8,56.9,398800.0,43.0456,43.0456,42.8495,42.9249,398800.0
2011-02-02 11:10:00,56.9,57.0,56.76,56.99,175700.0,42.9249,43.0004,42.8193,42.9928,175700.0
2011-02-02 11:15:00,56.97,57.02,56.92,56.99,112600.0,42.9777,43.0155,42.94,42.9928,112600.0
2011-02-02 11:20:00,57.0,57.0,56.88,56.93,84000.0,43.0004,43.0004,42.9098,42.9476,84000.0
2011-02-02 11:25:00,56.94,57.04,56.84,57.0,176300.0,42.9551,43.0305,42.8797,43.0004,176300.0
2011-02-02 11:30:00,57.0,57.05,56.94,57.0,162700.0,43.0004,43.0381,42.9551,43.0004,162700.0
2011-02-02 11:35:00,57.0,57.01,56.85,56.88,124200.0,43.0004,43.0079,42.8872,42.9098,124200.0
2011-02-02 11:40:00,56.87,56.91,56.75,56.8,202500.0,42.9023,42.9325,42.8118,42.8495,202500.0
2011-02-02 11:45:00,56.8,56.9,56.78,56.9,131500.0,42.8495,42.9249,42.8344,42.9249,131500.0
2011-02-02 11:50:00,56.9,56.92,56.75,56.77,256500.0,42.9249,42.94,42.8118,42.8269,256500.0
2011-02-02 11:55:00,56.77,56.78,56.5,56.58,363000.0,42.8269,42.8344,42.6232,42.6835,363000.0
2011-02-02 12:00:00,56.59,56.67,56.54,56.57,226500.0,42.6911,42.7514,42.6533,42.676,226500.0
2011-02-02 12:05:00,56.58,56.63,56.42,56.5,202200.0,42.6835,42.7212,42.5628,42.6232,202200.0
2011-02-02 12:10:00,56.51,56.6,56.48,56.52,92100.0,42.6307,42.6986,42.6081,42.6383,92100.0
2011-02-02 12:15:00,56.52,56.6,56.51,56.52,99600.0,42.6383,42.6986,42.6307,42.6383,99600.0
2011-02-02 12:20:00,56.52,56.55,56.22,56.32,198300.0,42.6383,42.6609,42.4119,42.4874,198300.0
2011-02-02 12:25:00,56.33,56.37,56.2,56.21,99700.0,42.4949,42.5251,42.3969,42.4044,99700.0
2011-02-02 12:30:00,56.22,56.26,56.19,56.2,205000.0,42.4119,42.4421,42.3893,42.3969,205000.0
2011-02-02 12:35:00,56.2,56.48,56.18,56.44,113900.0,42.3969,42.6081,42.3818,42.5779,113900.0
2011-02-02 12:40:00,56.47,56.52,56.38,56.44,88900.0,42.6005,42.6383,42.5326,42.5779,88900.0
2011-02-02 12:45:00,56.44,56.5,56.39,56.48,77300.0,42.5779,42.6232,42.5402,42.6081,77300.0
2011-02-02 12:50:00,56.49,56.49,56.35,56.45,95100.0,42.6156,42.6156,42.51,42.5854,95100.0
2011-02-02 12:55:00,56.46,56.46,56.33,56.38,87000.0,42.593,42.593,42.4949,42.5326,87000.0
2011-02-02 13:00:00,56.39,56.42,56.32,56.38,86400.0,42.5402,42.5628,42.4874,42.5326,86400.0
2011-02-02 13:05:00,56.39,56.41,56.34,56.34,31400.0,42.5402,42.5553,42.5025,42.5025,31400.0
2011-02-02 13:10:00,56.36,56.41,56.33,56.4,53200.0,42.5176,42.5553,42.4949,42.5477,53200.0
2011-02-02 13:15:00,56.4,56.58,56.39,56.5,170300.0,42.5477,42.6835,42.5402,42.6232,170300.0
2011-02-02 13:20:00,56.51,56.66,56.5,56.58,81300.0,42.6307,42.7439,42.6232,42.6835,81300.0
2011-02-02 13:25:00,56.57,56.63,56.51,56.56,92000.0,42.676,42.7212,42.6307,42.6684,92000.0
2011-02-02 13:30:00,56.58,56.67,56.54,56.64,68700.0,42.6835,42.7514,42.6533,42.7288,68700.0
2011-02-02 13:35:00,56.64,56.7,56.59,56.64,57000.0,42.7288,42.774,42.6911,42.7288,57000.0
2011-02-02 13:40:00,56.64,56.68,56.57,56.61,95400.0,42.7288,42.759,42.676,42.7062,95400.0
2011-02-02 13:45:00,56.6,56.68,56.55,56.6,82100.0,42.6986,42.759,42.6609,42.6986,82100.0
2011-02-02 13:50:00,56.6,56.69,56.56,56.67,40800.0,42.6986,42.7665,42.6684,42.7514,40800.0
2011-02-02 13:55:00,56.66,56.7,56.63,56.63,101600.0,42.7439,42.774,42.7212,42.7212,101600.0
2011-02-02 14:00:00,56.63,56.65,56.55,56.57,72900.0,42.7212,42.7363,42.6609,42.676,72900.0
2011-02-02 14:05:00,56.57,56.59,56.5,56.52,206700.0,42.676,42.6911,42.6232,42.6383,206700.0
2011-02-02 14:10:00,56.52,56.53,56.42,56.45,129900.0,42.6383,42.6458,42.5628,42.5854,129900.0
2011-02-02 14:15:00,56.45,56.52,56.42,56.46,87300.0,42.5854,42.6383,42.5628,42.593,87300.0
2011-02-02 14:20:00,56.46,56.51,56.44,56.45,51400.0,42.593,42.6307,42.5779,42.5854,51400.0
2011-02-02 14:25:00,56.47,56.56,56.45,56.54,66400.0,42.6005,42.6684,42.5854,42.6533,66400.0
2011-02-02 14:30:00,56.52,56.53,56.43,56.49,82500.0,42.6383,42.6458,42.5704,42.6156,82500.0
2011-02-02 14:35:00,56.49,56.51,56.44,56.46,47300.0,42.6156,42.6307,42.5779,42.593,47300.0
2011-02-02 14:40:00,56.45,56.46,56.41,56.45,55500.0,42.5854,42.593,42.5553,42.5854,55500.0
2011-02-02 14:45:00,56.45,56.47,56.36,56.42,85000.0,42.5854,42.6005,42.5176,42.5628,85000.0
2011-02-02 14:50:00,56.41,56.53,56.41,56.5,106000.0,42.5553,42.6458,42.5553,42.6232,106000.0
2011-02-02 14:55:00,56.51,56.52,56.4,56.43,114800.0,42.6307,42.6383,42.5477,42.5704,114800.0
2011-02-02 15:00:00,56.44,56.44,56.34,56.34,129100.0,42.5779,42.5779,42.5025,42.5025,129100.0
2011-02-02 15:05:00,56.34,56.4,56.22,56.3,366300.0,42.5025,42.5477,42.4119,42.4723,366300.0
2011-02-02 15:10:00,56.29,56.42,56.29,56.41,88600.0,42.4647,42.5628,42.4647,42.5553,88600.0
2011-02-02 15:15:00,56.41,56.43,56.23,56.26,239600.0,42.5553,42.5704,42.4195,42.4421,239600.0
2011-02-02 15:20:00,56.27,56.38,56.25,56.3,82700.0,42.4497,42.5326,42.4346,42.4723,82700.0
2011-02-02 15:25:00,56.3,56.31,56.13,56.15,230000.0,42.4723,42.4798,42.344,42.3591,230000.0
2011-02-02 15:30:00,56.16,56.22,56.02,56.22,384800.0,42.3667,42.4119,42.2611,42.4119,384800.0
2011-02-02 15:35:00,56.21,56.23,55.94,55.95,418500.0,42.4044,42.4195,42.2007,42.2083,418500.0
2011-02-02 15:40:00,55.95,56.06,55.94,56.0,341100.0,42.2083,42.2912,42.2007,42.246,341100.0
2011-02-02 15:45:00,56.0,56.11,55.99,56.06,281800.0,42.246,42.329,42.2384,42.2912,281800.0
2011-02-02 15:50:00,56.07,56.12,56.02,56.04,283900.0,42.2988,42.3365,42.2611,42.2761,283900.0
2011-02-02 15:55:00,56.03,56.27,56.03,56.21,514000.0,42.2686,42.4497,42.2686,42.4044,514000.0
2011-02-03 09:30:00,56.17,56.52,56.1,56.11,468700.0,42.3742,42.6383,42.3214,42.329,468700.0
2011-02-03 09:35:00,56.1,56.16,55.63,55.94,616900.0,42.3214,42.3667,41.9668,42.2007,616900.0
2011-02-03 09:40:00,55.95,56.12,55.79,55.96,336100.0,42.2083,42.3365,42.0876,42.2158,336100.0
2011-02-03 09:45:00,55.94,56.16,55.94,55.99,179700.0,42.2007,42.3667,42.2007,42.2384,179700.0
2011-02-03 09:50:00,56.0,56.01,55.78,55.85,149700.0,42.246,42.2535,42.08,42.1328,149700.0
2011-02-03 09:55:00,55.83,55.84,55.55,55.78,290700.0,42.1177,42.1253,41.9065,42.08,290700.0
2011-02-03 10:00:00,55.78,55.86,55.62,55.64,226900.0,42.08,42.1404,41.9593,41.9744,226900.0
2011-02-03 10:05:00,55.65,55.7,55.02,55.04,524000.0,41.9819,42.0197,41.5067,41.5218,524000.0
2011-02-03 10:10:00,55.05,55.21,55.0,55.18,358700.0,41.5293,41.65,41.4916,41.6274,358700.0
2011-02-03 10:15:00,55.2,55.29,55.06,55.09,366000.0,41.6425,41.7104,41.5368,41.5595,366000.0
2011-02-03 10:20:00,55.09,55.23,55.07,55.13,191600.0,41.5595,41.6651,41.5444,41.5897,191600.0
2011-02-03 10:25:00,55.13,55.19,55.07,55.19,275200.0,41.5897,41.6349,41.5444,41.6349,275200.0
2011-02-03 10:30:00,55.18,55.28,55.15,55.27,167300.0,41.6274,41.7028,41.6047,41.6953,167300.0
2011-02-03 10:35:00,55.27,55.56,55.21,55.49,268900.0,41.6953,41.914,41.65,41.8612,268900.0
2011-02-03 10:40:00,55.48,55.52,55.37,55.37,173800.0,41.8537,41.8839,41.7707,41.7707,173800.0
2011-02-03 10:45:00,55.39,55.61,55.39,55.6,243200.0,41.7858,41.9518,41.7858,41.9442,243200.0
2011-02-03 10:50:00,55.6,55.77,55.6,55.65,296200.0,41.9442,42.0725,41.9442,41.9819,296200.0
2011-02-03 10:55:00,55.63,55.63,55.45,55.59,204400.0,41.9668,41.9668,41.8311,41.9367,204400.0
2011-02-03 11:00:00,55.59,55.63,55.39,55.4,137200.0,41.9367,41.9668,41.7858,41.7933,137200.0
2011-02-03 11:05:00,55.4,55.46,55.23,55.31,205100.0,41.7933,41.8386,41.6651,41.7254,205100.0
2011-02-03 11:10:00,55.33,55.58,55.3,55.56,160200.0,41.7405,41.9291,41.7179,41.914,160200.0
2011-02-03 11:15:00,55.57,55.6,55.5,55.51,100900.0,41.9216,41.9442,41.8688,41.8763,100900.0
2011-02-03 11:20:00,55.52,55.62,55.46,55.54,61600.0,41.8839,41.9593,41.8386,41.899,61600.0
2011-02-03 11:25:00,55.54,55.75,55.48,55.72,122400.0,41.899,42.0574,41.8537,42.0347,122400.0
2011-02-03 11:30:00,55.72,55.75,55.62,55.68,68000.0,42.0347,42.0574,41.9593,42.0046,68000.0
2011-02-03 11:35:00,55.69,55.89,55.67,55.88,122700.0,42.0121,42.163,41.997,42.1554,122700.0
2011-02-03 11:40:00,55.88,55.89,55.71,55.75,89200.0,42.1554,42.163,42.0272,42.0574,89200.0
2011-02-03 11:45:00,55.75,55.87,55.74,55.78,127700.0,42.0574,42.1479,42.0498,42.08,127700.0
2011-02-03 11:50:00,55.77,55.89,55.77,55.85,88900.0,42.0725,42.163,42.0725,42.1328,88900.0
2011-02-03 11:55:00,55.86,56.0,55.81,55.94,141400.0,42.1404,42.246,42.1026,42.2007,141400.0
2011-02-03 12:00:00,55.94,56.18,55.94,56.14,206700.0,42.2007,42.3818,42.2007,42.3516,206700.0
2011-02-03 12:05:00,56.17,56.24,55.96,56.0,174200.0,42.3742,42.427,42.2158,42.246,174200.0
2011-02-03 12:10:00,56.0,56.24,56.0,56.23,190400.0,42.246,42.427,42.246,42.4195,190400.0
2011-02-03 12:15:00,56.23,56.36,56.11,56.25,240400.0,42.4195,42.5176,42.329,42.4346,240400.0
2011-02-03 12:20:00,56.25,56.41,56.24,56.34,231600.0,42.4346,42.5553,42.427,42.5025,231600.0
2011-02-03 12:25:00,56.32,56.48,56.3,56.47,147000.0,42.4874,42.6081,42.4723,42.6005,147000.0
2011-02-03 12:30:00,56.47,56.5,56.32,56.36,165000.0,42.6005,42.6232,42.4874,42.5176,165000.0
2011-02-03 12:35:00,56.35,56.4,56.23,56.25,122300.0,42.51,42.5477,42.4195,42.4346,122300.0
2011-02-03 12:40:00,56.24,56.27,56.05,56.16,189800.0,42.427,42.4497,42.2837,42.3667,189800.0
2011-02-03 12:45:00,56.15,56.21,56.06,56.2,87000.0,42.3591,42.4044,42.2912,42.3969,87000.0
2011-02-03 12:50:00,56.21,56.32,56.14,56.27,73600.0,42.4044,42.4874,42.3516,42.4497,73600.0
2011-02-03 12:55:00,56.28,56.3,56.19,56.21,101500.0,42.4572,42.4723,42.3893,42.4044,101500.0
2011-02-03 13:00:00,56.22,56.33,56.18,56.28,110100.0,42.4119,42.4949,42.3818,42.4572,110100.0
2011-02-03 13:05:00,56.29,56.34,56.26,56.26,59900.0,42.4647,42.5025,42.4421,42.4421,59900.0
2011-02-03 13:10:00,56.27,56.44,56.25,56.43,90200.0,42.4497,42.5779,42.4346,42.5704,90200.0
2011-02-03 13:15:00,56.43,56.46,56.33,56.39,161000.0,42.5704,42.593,42.4949,42.5402,161000.0
2011-02-03 13:20:00,56.38,56.4,56.33,56.38,52400.0,42.5326,42.5477,42.4949,42.5326,52400.0
2011-02-03 13:25:00,56.39,56.47,56.38,56.46,74900.0,42.5402,42.6005,42.5326,42.593,74900.0
2011-02-03 13:30:00,56.47,56.47,56.36,56.44,56700.0,42.6005,42.6005,42.5176,42.5779,56700.0
2011-02-03 13:35:00,56.44,56.44,56.34,56.37,61700.0,42.5779,42.5779,42.5025,42.5251,61700.0
2011-02-03 13:40:00,56.36,56.39,56.14,56.18,141900.0,42.5176,42.5402,42.3516,42.3818,141900.0
2011-02-03 13:45:00,56.18,56.23,56.14,56.2,79400.0,42.3818,42.4195,42.3516,42.3969,79400.0
2011-02-03 13:50:00,56.2,56.23,56.1,56.12,85700.0,42.3969,42.4195,42.3214,42.3365,85700.0
2011-02-03 13:55:00,56.13,56.29,56.11,56.28,99400.0,42.344,42.4647,42.329,42.4572,99400.0
2011-02-03 14:00:00,56.27,56.32,56.2,56.26,149700.0,42.4497,42.4874,42.3969,42.4421,149700.0
2011-02-03 14:05:00,56.25,56.28,56.2,56.24,90900.0,42.4346,42.4572,42.3969,42.427,90900.0
2011-02-03 14:10:00,56.25,56.3,56.17,56.26,100000.0,42.4346,42.4723,42.3742,42.4421,100000.0
2011-02-03 14:15:00,56.25,56.48,56.24,56.43,181500.0,42.4346,42.6081,42.427,42.5704,181500.0
2011-02-03 14:20:00,56.43,56.5,56.43,56.44,131500.0,42.5704,42.6232,42.5704,42.5779,131500.0
2011-02-03 14:25:00,56.44,56.6,56.4,56.59,179800.0,42.5779,42.6986,42.5477,42.6911,179800.0
2011-02-03 14:30:00,56.59,56.72,56.59,56.67,160800.0,42.6911,42.7891,42.6911,42.7514,160800.0
2011-02-03 14:35:00,56.68,56.69,56.57,56.6,119700.0,42.759,42.7665,42.676,42.6986,119700.0
2011-02-03 14:40:00,56.6,56.7,56.54,56.68,131000.0,42.6986,42.774,42.6533,42.759,131000.0
2011-02-03 14:45:00,56.7,56.7,56.6,56.7,86700.0,42.774,42.774,42.6986,42.774,86700.0
2011-02-03 14:50:00,56.7,56.75,56.67,56.73,147500.0,42.774,42.8118,42.7514,42.7967,147500.0
2011-02-03 14:55:00,56.73,56.8,56.64,56.69,199100.0,42.7967,42.8495,42.7288,42.7665,199100.0
2011-02-03 15:00:00,56.69,56.88,56.68,56.77,163300.0,42.7665,42.9098,42.759,42.8269,163300.0
2011-02-03 15:05:00,56.78,56.88,56.77,56.87,158600.0,42.8344,42.9098,42.8269,42.9023,158600.0
2011-02-03 15:10:00,56.87,56.95,56.87,56.89,206700.0,42.9023,42.9626,42.9023,42.9174,206700.0
2011-02-03 15:15:00,56.89,56.93,56.85,56.92,131600.0,42.9174,42.9476,42.8872,42.94,131600.0
2011-02-03 15:20:00,56.91,56.97,56.88,56.9,214300.0,42.9325,42.9777,42.9098,42.9249,214300.0
2011-02-03 15:25:00,56.91,56.98,56.89,56.95,187500.0,42.9325,42.9853,42.9174,42.9626,187500.0
2011-02-03 15:30:00,56.94,56.99,56.94,56.98,133200.0,42.9551,42.9928,42.9551,42.9853,133200.0
2011-02-03 15:35:00,56.98,57.03,56.97,56.99,355000.0,42.9853,43.023,42.9777,42.9928,355000.0
2011-02-03 15:40:00,56.99,57.0,56.85,56.87,270400.0,42.9928,43.0004,42.8872,42.9023,270400.0
2011-02-03 15:45:00,56.88,56.99,56.84,56.97,277800.0,42.9098,42.9928,42.8797,42.9777,277800.0
2011-02-03 15:50:00,56.97,56.99,56.9,56.93,263100.0,42.9777,42.9928,42.9249,42.9476,263100.0
2011-02-03 15:55:00,56.93,56.93,56.84,56.9,433200.0,42.9476,42.9476,42.8797,42.9249,433200.0
2011-02-04 09:30:00,57.3,57.36,56.93,57.04,426000.0,43.2267,43.2719,42.9476,43.0305,426000.0
2011-02-04 09:35:00,57.06,57.2,56.75,56.84,398300.0,43.0456,43.1512,42.8118,42.8797,398300.0
2011-02-04 09:40:00,56.85,57.15,56.78,56.88,309100.0,42.8872,43.1135,42.8344,42.9098,309100.0
2011-02-04 09:45:00,56.85,56.99,56.65,56.79,333400.0,42.8872,42.9928,42.7363,42.8419,333400.0
2011-02-04 09:50:00,56.78,56.95,56.66,56.91,157400.0,42.8344,42.9626,42.7439,42.9325,157400.0
2011-02-04 09:55:00,56.89,57.22,56.89,57.16,247100.0,42.9174,43.1663,42.9174,43.1211,247100.0
2011-02-04 10:00:00,57.14,57.31,56.95,57.3,251100.0,43.106,43.2342,42.9626,43.2267,251100.0
2011-02-04 10:05:00,57.29,57.41,57.1,57.11,190800.0,43.2191,43.3097,43.0758,43.0833,190800.0
2011-02-04 10:10:00,57.12,57.24,57.08,57.16,128100.0,43.0909,43.1814,43.0607,43.1211,128100.0
2011-02-04 10:15:00,57.14,57.16,57.0,57.13,137600.0,43.106,43.1211,43.0004,43.0984,137600.0
2011-02-04 10:20:00,57.12,57.2,56.99,57.05,126100.0,43.0909,43.1512,42.9928,43.0381,126100.0
2011-02-04 10:25:00,57.04,57.18,56.95,57.17,185800.0,43.0305,43.1362,42.9626,43.1286,185800.0
2011-02-04 10:30:00,57.17,57.24,57.1,57.23,228800.0,43.1286,43.1814,43.0758,43.1739,228800.0
2011-02-04 10:35:00,57.23,57.23,57.02,57.05,236800.0,43.1739,43.1739,43.0155,43.0381,236800.0
2011-02-04 10:40:00,57.05,57.17,56.87,57.12,450600.0,43.0381,43.1286,42.9023,43.0909,450600.0
2011-02-04 10:45:00,57.11,57.16,56.77,56.82,323500.0,43.0833,43.1211,42.8269,42.8646,323500.0
2011-02-04 10:50:00,56.85,56.85,56.53,56.6,368400.0,42.8872,42.8872,42.6458,42.6986,368400.0
2011-02-04 10:55:00,56.59,56.69,56.38,56.66,208200.0,42.6911,42.7665,42.5326,42.7439,208200.0
2011-02-04 11:00:00,56.66,56.75,56.5,56.5,224800.0,42.7439,42.8118,42.6232,42.6232,224800.0
2011-02-04 11:05:00,56.5,56.59,56.38,56.57,190500.0,42.6232,42.6911,42.5326,42.676,190500.0
2011-02-04 11:10:00,56.57,56.83,56.48,56.78,145900.0,42.676,42.8721,42.6081,42.8344,145900.0
2011-02-04 11:15:00,56.79,56.88,56.68,56.77,128100.0,42.8419,42.9098,42.759,42.8269,128100.0
2011-02-04 11:20:00,56.75,56.86,56.69,56.86,227200.0,42.8118,42.8948,42.7665,42.8948,227200.0
2011-02-04 11:25:00,56.87,56.94,56.81,56.85,128300.0,42.9023,42.9551,42.857,42.8872,128300.0
2011-02-04 11:30:00,56.85,56.85,56.62,56.67,142300.0,42.8872,42.8872,42.7137,42.7514,142300.0
2011-02-04 11:35:00,56.67,56.71,56.59,56.65,125600.0,42.7514,42.7816,42.6911,42.7363,125600.0
2011-02-04 11:40:00,56.66,56.74,56.5,56.53,132200.0,42.7439,42.8042,42.6232,42.6458,132200.0
2011-02-04 11:45:00,56.53,56.55,56.43,56.5,67700.0,42.6458,42.6609,42.5704,42.6232,67700.0
2011-02-04 11:50:00,56.52,56.53,56.42,56.46,78700.0,42.6383,42.6458,42.5628,42.593,78700.0
2011-02-04 11:55:00,56.46,56.46,56.32,56.33,153700.0,42.593,42.593,42.4874,42.4949,153700.0
2011-02-04 12:00:00,56.33,56.38,56.25,56.31,131800.0,42.4949,42.5326,42.4346,42.4798,131800.0
2011-02-04 12:05:00,56.3,56.37,56.21,56.23,156200.0,42.4723,42.5251,42.4044,42.4195,156200.0
2011-02-04 12:10:00,56.23,56.37,56.23,56.35,117900.0,42.4195,42.5251,42.4195,42.51,117900.0
2011-02-04 12:15:00,56.34,56.37,56.27,56.3,60900.0,42.5025,42.5251,42.4497,42.4723,60900.0
2011-02-04 12:20:00,56.34,56.36,56.29,56.3,107200.0,42.5025,42.5176,42.4647,42.4723,107200.0
2011-02-04 12:25:00,56.31,56.34,56.26,56.32,79200.0,42.4798,42.5025,42.4421,42.4874,79200.0
2011-02-04 12:30:00,56.34,56.35,56.26,56.26,82200.0,42.5025,42.51,42.4421,42.4421,82200.0
2011-02-04 12:35:00,56.26,56.37,56.26,56.31,89500.0,42.4421,42.5251,42.4421,42.4798,89500.0
2011-02-04 12:40:00,56.3,56.42,56.26,56.42,119600.0,42.4723,42.5628,42.4421,42.5628,119600.0
2011-02-04 12:45:00,56.42,56.47,56.42,56.44,65600.0,42.5628,42.6005,42.5628,42.5779,65600.0
2011-02-04 12:50:00,56.44,56.55,56.43,56.55,103700.0,42.5779,42.6609,42.5704,42.6609,103700.0
2011-02-04 12:55:00,56.55,56.55,56.47,56.5,70400.0,42.6609,42.6609,42.6005,42.6232,70400.0
2011-02-04 13:00:00,56.51,56.62,56.48,56.61,54700.0,42.6307,42.7137,42.6081,42.7062,54700.0
2011-02-04 13:05:00,56.61,56.8,56.57,56.79,94500.0,42.7062,42.8495,42.676,42.8419,94500.0
2011-02-04 13:10:00,56.78,56.85,56.72,56.83,103400.0,42.8344,42.8872,42.7891,42.8721,103400.0
2011-02-04 13:15:00,56.82,56.84,56.68,56.82,108700.0,42.8646,42.8797,42.759,42.8646,108700.0
2011-02-04 13:20:00,56.82,56.95,56.79,56.88,162900.0,42.8646,42.9626,42.8419,42.9098,162900.0
2011-02-04 13:25:00,56.85,56.89,56.75,56.81,74200.0,42.8872,42.9174,42.8118,42.857,74200.0
2011-02-04 13:30:00,56.8,56.81,56.64,56.74,118600.0,42.8495,42.857,42.7288,42.8042,118600.0
2011-02-04 13:35:00,56.75,56.82,56.72,56.74,51800.0,42.8118,42.8646,42.7891,42.8042,51800.0
2011-02-04 13:40:00,56.75,56.77,56.67,56.67,81300.0,42.8118,42.8269,42.7514,42.7514,81300.0
2011-02-04 13:45:00,56.66,56.78,56.66,56.75,48100.0,42.7439,42.8344,42.7439,42.8118,48100.0
2011-02-04 13:50:00,56.73,56.83,56.71,56.8,59800.0,42.7967,42.8721,42.7816,42.8495,59800.0
2011-02-04 13:55:00,56.79,56.81,56.7,56.72,52300.0,42.8419,42.857,42.774,42.7891,52300.0
2011-02-04 14:00:00,56.73,56.77,56.57,56.6,77600.0,42.7967,42.8269,42.676,42.6986,77600.0
2011-02-04 14:05:00,56.61,56.74,56.58,56.67,83600.0,42.7062,42.8042,42.6835,42.7514,83600.0
2011-02-04 14:10:00,56.65,56.67,56.59,56.61,50700.0,42.7363,42.7514,42.6911,42.7062,50700.0
2011-02-04 14:15:00,56.62,56.65,56.49,56.5,127600.0,42.7137,42.7363,42.6156,42.6232,127600.0
2011-02-04 14:20:00,56.5,56.58,56.35,56.56,315900.0,42.6232,42.6835,42.51,42.6684,315900.0
2011-02-04 14:25:00,56.53,56.58,56.47,56.53,46100.0,42.6458,42.6835,42.6005,42.6458,46100.0
2011-02-04 14:30:00,56.53,56.54,56.45,56.5,62400.0,42.6458,42.6533,42.5854,42.6232,62400.0
2011-02-04 14:35:00,56.49,56.52,56.42,56.43,61900.0,42.6156,42.6383,42.5628,42.5704,61900.0
2011-02-04 14:40:00,56.43,56.45,56.31,56.32,161200.0,42.5704,42.5854,42.4798,42.4874,161200.0
2011-02-04 14:45:00,56.32,56.35,56.3,56.31,129500.0,42.4874,42.51,42.4723,42.4798,129500.0
2011-02-04 14:50:00,56.31,56.36,56.29,56.31,119400.0,42.4798,42.5176,42.4647,42.4798,119400.0
2011-02-04 14:55:00,56.31,56.37,56.3,56.37,90100.0,42.4798,42.5251,42.4723,42.5251,90100.0
2011-02-04 15:00:00,56.37,56.49,56.36,56.39,182100.0,42.5251,42.6156,42.5176,42.5402,182100.0
2011-02-04 15:05:00,56.38,56.47,56.35,56.43,118900.0,42.5326,42.6005,42.51,42.5704,118900.0
2011-02-04 15:10:00,56.44,56.5,56.43,56.48,144300.0,42.5779,42.6232,42.5704,42.6081,144300.0
2011-02-04 15:15:00,56.48,56.48,56.41,56.41,95500.0,42.6081,42.6081,42.5553,42.5553,95500.0
2011-02-04 15:20:00,56.41,56.44,56.38,56.43,120500.0,42.5553,42.5779,42.5326,42.5704,120500.0
2011-02-04 15:25:00,56.44,56.47,56.41,56.45,131800.0,42.5779,42.6005,42.5553,42.5854,131800.0
2011-02-04 15:30:00,56.44,56.55,56.44,56.54,201900.0,42.5779,42.6609,42.5779,42.6533,201900.0
2011-02-04 15:35:00,56.54,56.57,56.48,56.51,153100.0,42.6533,42.676,42.6081,42.6307,153100.0
2011-02-04 15:40:00,56.51,56.65,56.5,56.64,157700.0,42.6307,42.7363,42.6232,42.7288,157700.0
2011-02-04 15:45:00,56.65,56.76,56.65,56.75,288200.0,42.7363,42.8193,42.7363,42.8118,288200.0
2011-02-04 15:50:00,56.76,56.76,56.7,56.75,187100.0,42.8193,42.8193,42.774,42.8118,187100.0
2011-02-04 15:55:00,56.74,56.83,56.74,56.79,465100.0,42.8042,42.8721,42.8042,42.8419,465100.0
2011-02-07 09:30:00,57.27,57.59,57.27,57.52,528100.0,43.2041,43.4455,43.2041,43.3926,528100.0
2011-02-07 09:35:00,57.51,57.64,57.26,57.47,419200.0,43.3851,43.4832,43.1965,43.3549,419200.0
2011-02-07 09:40:00,57.47,57.58,57.4,57.54,268400.0,43.3549,43.4379,43.3021,43.4077,268400.0
2011-02-07 09:45:00,57.54,57.59,57.43,57.46,261900.0,43.4077,43.4455,43.3248,43.3474,261900.0
2011-02-07 09:50:00,57.46,57.55,57.3,57.32,210300.0,43.3474,43.4153,43.2267,43.2418,210300.0
2011-02-07 09:55:00,57.3,57.31,57.08,57.12,334700.0,43.2267,43.2342,43.0607,43.0909,334700.0
2011-02-07 10:00:00,57.12,57.28,57.11,57.17,278300.0,43.0909,43.2116,43.0833,43.1286,278300.0
2011-02-07 10:05:00,57.18,57.29,57.14,57.26,242300.0,43.1362,43.2191,43.106,43.1965,242300.0
2011-02-07 10:10:00,57.26,57.35,57.25,57.3,184700.0,43.1965,43.2644,43.189,43.2267,184700.0
2011-02-07 10:15:00,57.3,57.47,57.3,57.37,179500.0,43.2267,43.3549,43.2267,43.2795,179500.0
2011-02-07 10:20:00,57.36,57.48,57.31,57.46,185500.0,43.2719,43.3625,43.2342,43.3474,185500.0
2011-02-07 10:25:00,57.47,57.5,57.31,57.32,168900.0,43.3549,43.3776,43.2342,43.2418,168900.0
2011-02-07 10:30:00,57.33,57.43,57.27,57.37,96300.0,43.2493,43.3248,43.2041,43.2795,96300.0
2011-02-07 10:35:00,57.36,57.49,57.35,57.44,110900.0,43.2719,43.37,43.2644,43.3323,110900.0
2011-02-07 10:40:00,57.44,57.47,57.37,57.4,116900.0,43.3323,43.3549,43.2795,43.3021,116900.0
2011-02-07 10:45:00,57.39,57.41,57.33,57.37,104600.0,43.2946,43.3097,43.2493,43.2795,104600.0
2011-02-07 10:50:00,57.37,57.5,57.36,57.42,112900.0,43.2795,43.3776,43.2719,43.3172,112900.0
2011-02-07 10:55:00,57.41,57.5,57.41,57.45,167300.0,43.3097,43.3776,43.3097,43.3398,167300.0
2011-02-07 11:00:00,57.46,57.5,57.41,57.43,187500.0,43.3474,43.3776,43.3097,43.3248,187500.0
2011-02-07 11:05:00,57.44,57.5,57.42,57.46,116000.0,43.3323,43.3776,43.3172,43.3474,116000.0
2011-02-07 11:10:00,57.47,57.5,57.42,57.5,168600.0,43.3549,43.3776,43.3172,43.3776,168600.0
2011-02-07 11:15:00,57.5,57.5,57.37,57.4,277600.0,43.3776,43.3776,43.2795,43.3021,277600.0
2011-02-07 11:20:00,57.41,57.44,57.3,57.34,150000.0,43.3097,43.3323,43.2267,43.2569,150000.0
2011-02-07 11:25:00,57.34,57.46,57.34,57.37,100000.0,43.2569,43.3474,43.2569,43.2795,100000.0
2011-02-07 11:30:00,57.37,57.4,57.25,57.28,155800.0,43.2795,43.3021,43.189,43.2116,155800.0
2011-02-07 11:35:00,57.28,57.31,57.19,57.21,190500.0,43.2116,43.2342,43.1437,43.1588,190500.0
2011-02-07 11:40:00,57.22,57.31,57.16,57.25,119600.0,43.1663,43.2342,43.1211,43.189,119600.0
2011-02-07 11:45:00,57.25,57.39,57.1,57.16,208500.0,43.189,43.2946,43.0758,43.1211,208500.0
2011-02-07 11:50:00,57.16,57.17,56.95,56.97,279800.0,43.1211,43.1286,42.9626,42.9777,279800.0
2011-02-07 11:55:00,56.96,56.99,56.76,56.79,334300.0,42.9702,42.9928,42.8193,42.8419,334300.0
2011-02-07 12:00:00,56.79,56.8,56.65,56.65,281000.0,42.8419,42.8495,42.7363,42.7363,281000.0
2011-02-07 12:05:00,56.65,56.79,56.62,56.73,198800.0,42.7363,42.8419,42.7137,42.7967,198800.0
2011-02-07 12:10:00,56.74,56.75,56.56,56.57,189600.0,42.8042,42.8118,42.6684,42.676,189600.0
2011-02-07 12:15:00,56.57,56.6,56.34,56.35,316300.0,42.676,42.6986,42.5025,42.51,316300.0
2011-02-07 12:20:00,56.35,56.39,56.22,56.38,383100.0,42.51,42.5402,42.4119,42.5326,383100.0
2011-02-07 12:25:00,56.37,56.4,56.18,56.21,258700.0,42.5251,42.5477,42.3818,42.4044,258700.0
2011-02-07 12:30:00,56.22,56.36,56.2,56.24,256000.0,42.4119,42.5176,42.3969,42.427,256000.0
2011-02-07 12:35:00,56.24,56.28,56.16,56.17,275700.0,42.427,42.4572,42.3667,42.3742,275700.0
2011-02-07 12:40:00,56.17,56.21,56.02,56.08,350900.0,42.3742,42.4044,42.2611,42.3063,350900.0
2011-02-07 12:45:00,56.1,56.22,56.04,56.17,171300.0,42.3214,42.4119,42.2761,42.3742,171300.0
2011-02-07 12:50:00,56.17,56.18,56.03,56.03,132500.0,42.3742,42.3818,42.2686,42.2686,132500.0
2011-02-07 12:55:00,56.03,56.15,56.0,56.13,250200.0,42.2686,42.3591,42.246,42.344,250200.0
2011-02-07 13:00:00,56.14,56.22,56.12,56.14,249400.0,42.3516,42.4119,42.3365,42.3516,249400.0
2011-02-07 13:05:00,56.13,56.14,56.08,56.13,116000.0,42.344,42.3516,42.3063,42.344,116000.0
2011-02-07 13:10:00,56.13,56.19,56.12,56.16,110700.0,42.344,42.3893,42.3365,42.3667,110700.0
2011-02-07 13:15:00,56.15,56.17,56.06,56.1,115900.0,42.3591,42.3742,42.2912,42.3214,115900.0
2011-02-07 13:20:00,56.1,56.1,56.05,56.05,165600.0,42.3214,42.3214,42.2837,42.2837,165600.0
2011-02-07 13:25:00,56.05,56.26,56.04,56.18,239500.0,42.2837,42.4421,42.2761,42.3818,239500.0
2011-02-07 13:30:00,56.18,56.27,56.17,56.17,203700.0,42.3818,42.4497,42.3742,42.3742,203700.0
2011-02-07 13:35:00,56.17,56.22,56.12,56.15,130600.0,42.3742,42.4119,42.3365,42.3591,130600.0
2011-02-07 13:40:00,56.14,56.18,56.14,56.16,67500.0,42.3516,42.3818,42.3516,42.3667,67500.0
2011-02-07 13:45:00,56.16,56.23,56.15,56.23,64600.0,42.3667,42.4195,42.3591,42.4195,64600.0
2011-02-07 13:50:00,56.22,56.3,56.19,56.28,65800.0,42.4119,42.4723,42.3893,42.4572,65800.0
2011-02-07 13:55:00,56.28,56.37,56.28,56.32,135700.0,42.4572,42.5251,42.4572,42.4874,135700.0
2011-02-07 14:00:00,56.31,56.39,56.25,56.27,156800.0,42.4798,42.5402,42.4346,42.4497,156800.0
2011-02-07 14:05:00,56.27,56.28,56.1,56.1,172100.0,42.4497,42.4572,42.3214,42.3214,172100.0
2011-02-07 14:10:00,56.11,56.14,55.98,55.99,320500.0,42.329,42.3516,42.2309,42.2384,320500.0
2011-02-07 14:15:00,56.0,56.11,56.0,56.03,143100.0,42.246,42.329,42.246,42.2686,143100.0
2011-02-07 14:20:00,56.02,56.07,56.0,56.01,122300.0,42.2611,42.2988,42.246,42.2535,122300.0
2011-02-07 14:25:00,56.01,56.02,55.95,55.98,201200.0,42.2535,42.2611,42.2083,42.2309,201200.0
2011-02-07 14:30:00,55.98,56.04,55.95,56.02,154700.0,42.2309,42.2761,42.2083,42.2611,154700.0
2011-02-07 14:35:00,56.02,56.02,55.82,55.84,342800.0,42.2611,42.2611,42.1102,42.1253,342800.0
2011-02-07 14:40:00,55.83,55.85,55.75,55.81,303800.0,42.1177,42.1328,42.0574,42.1026,303800.0
2011-02-07 14:45:00,55.8,55.92,55.77,55.82,134600.0,42.0951,42.1856,42.0725,42.1102,134600.0
2011-02-07 14:50:00,55.82,55.88,55.75,55.79,184500.0,42.1102,42.1554,42.0574,42.0876,184500.0
2011-02-07 14:55:00,55.79,55.79,55.55,55.66,320500.0,42.0876,42.0876,41.9065,41.9895,320500.0
2011-02-07 15:00:00,55.67,55.79,55.65,55.79,214500.0,41.997,42.0876,41.9819,42.0876,214500.0
2011-02-07 15:05:00,55.79,55.9,55.77,55.9,192700.0,42.0876,42.1705,42.0725,42.1705,192700.0
2011-02-07 15:10:00,55.9,55.92,55.65,55.66,235500.0,42.1705,42.1856,41.9819,41.9895,235500.0
2011-02-07 15:15:00,55.66,55.76,55.6,55.64,186700.0,41.9895,42.0649,41.9442,41.9744,186700.0
2011-02-07 15:20:00,55.64,55.69,55.63,55.69,98600.0,41.9744,42.0121,41.9668,42.0121,98600.0
2011-02-07 15:25:00,55.69,55.79,55.67,55.69,162800.0,42.0121,42.0876,41.997,42.0121,162800.0
2011-02-07 15:30:00,55.69,55.72,55.63,55.65,205800.0,42.0121,42.0347,41.9668,41.9819,205800.0
2011-02-07 15:35:00,55.65,55.65,55.58,55.62,205700.0,41.9819,41.9819,41.9291,41.9593,205700.0
2011-02-07 15:40:00,55.63,55.72,55.59,55.64,300100.0,41.9668,42.0347,41.9367,41.9744,300100.0
2011-02-07 15:45:00,55.63,55.69,55.61,55.66,454100.0,41.9668,42.0121,41.9518,41.9895,454100.0
2011-02-07 15:50:00,55.67,55.72,55.59,55.61,348800.0,41.997,42.0347,41.9367,41.9518,348800.0
2011-02-07 15:55:00,55.62,55.68,55.59,55.59,606300.0,41.9593,42.0046,41.9367,41.9367,606300.0
2011-02-08 09:30:00,56.13,56.17,55.36,55.43,917400.0,42.344,42.3742,41.7632,41.816,917400.0
2011-02-08 09:35:00,55.43,55.7,55.25,55.38,558200.0,41.816,42.0197,41.6802,41.7782,558200.0
2011-02-08 09:40:00,55.37,55.63,55.2,55.23,582200.0,41.7707,41.9668,41.6425,41.6651,582200.0
2011-02-08 09:45:00,55.24,55.4,55.09,55.12,494500.0,41.6726,41.7933,41.5595,41.5821,494500.0
2011-02-08 09:50:00,55.13,55.37,55.11,55.28,271000.0,41.5897,41.7707,41.5746,41.7028,271000.0
2011-02-08 09:55:00,55.28,55.3,55.11,55.17,224800.0,41.7028,41.7179,41.5746,41.6198,224800.0
2011-02-08 10:00:00,55.18,55.44,55.07,55.38,358000.0,41.6274,41.8235,41.5444,41.7782,358000.0
2011-02-08 10:05:00,55.38,55.38,55.05,55.13,418600.0,41.7782,41.7782,41.5293,41.5897,418600.0
2011-02-08 10:10:00,55.13,55.38,55.07,55.34,265000.0,41.5897,41.7782,41.5444,41.7481,265000.0
2011-02-08 10:15:00,55.33,55.35,55.15,55.23,294900.0,41.7405,41.7556,41.6047,41.6651,294900.0
2011-02-08 10:20:00,55.23,55.52,55.22,55.46,441400.0,41.6651,41.8839,41.6575,41.8386,441400.0
2011-02-08 10:25:00,55.47,55.5,55.15,55.18,368900.0,41.8461,41.8688,41.6047,41.6274,368900.0
2011-02-08 10:30:00,55.17,55.31,55.14,55.28,242200.0,41.6198,41.7254,41.5972,41.7028,242200.0
2011-02-08 10:35:00,55.28,55.37,55.16,55.21,186800.0,41.7028,41.7707,41.6123,41.65,186800.0
2011-02-08 10:40:00,55.21,55.32,55.15,55.23,132100.0,41.65,41.733,41.6047,41.6651,132100.0
2011-02-08 10:45:00,55.24,55.36,55.24,55.33,139900.0,41.6726,41.7632,41.6726,41.7405,139900.0
2011-02-08 10:50:00,55.34,55.38,55.26,55.32,221700.0,41.7481,41.7782,41.6877,41.733,221700.0
2011-02-08 10:55:00,55.32,55.36,55.26,55.31,119500.0,41.733,41.7632,41.6877,41.7254,119500.0
2011-02-08 11:00:00,55.33,55.38,55.24,55.27,151400.0,41.7405,41.7782,41.6726,41.6953,151400.0
2011-02-08 11:05:00,55.26,55.3,55.23,55.28,132600.0,41.6877,41.7179,41.6651,41.7028,132600.0
2011-02-08 11:10:00,55.29,55.3,55.23,55.3,101800.0,41.7104,41.7179,41.6651,41.7179,101800.0
2011-02-08 11:15:00,55.3,55.33,55.23,55.24,187700.0,41.7179,41.7405,41.6651,41.6726,187700.0
2011-02-08 11:20:00,55.25,55.46,55.25,55.35,247000.0,41.6802,41.8386,41.6802,41.7556,247000.0
2011-02-08 11:25:00,55.35,55.6,55.24,55.27,370800.0,41.7556,41.9442,41.6726,41.6953,370800.0
2011-02-08 11:30:00,55.28,55.31,55.25,55.29,157100.0,41.7028,41.7254,41.6802,41.7104,157100.0
2011-02-08 11:35:00,55.29,55.34,55.27,55.3,118300.0,41.7104,41.7481,41.6953,41.7179,118300.0
2011-02-08 11:40:00,55.3,55.3,55.27,55.29,84600.0,41.7179,41.7179,41.6953,41.7104,84600.0
2011-02-08 11:45:00,55.3,55.7,55.29,55.53,346400.0,41.7179,42.0197,41.7104,41.8914,346400.0
2011-02-08 11:50:00,55.53,55.77,55.53,55.69,242000.0,41.8914,42.0725,41.8914,42.0121,242000.0
2011-02-08 11:55:00,55.68,55.88,55.58,55.74,336400.0,42.0046,42.1554,41.9291,42.0498,336400.0
2011-02-08 12:00:00,55.74,55.89,55.73,55.77,181800.0,42.0498,42.163,42.0423,42.0725,181800.0
2011-02-08 12:05:00,55.77,55.9,55.76,55.89,270700.0,42.0725,42.1705,42.0649,42.163,270700.0
2011-02-08 12:10:00,55.9,55.91,55.75,55.77,178700.0,42.1705,42.1781,42.0574,42.0725,178700.0
2011-02-08 12:15:00,55.79,55.92,55.77,55.84,90100.0,42.0876,42.1856,42.0725,42.1253,90100.0
2011-02-08 12:20:00,55.84,55.89,55.79,55.8,58600.0,42.1253,42.163,42.0876,42.0951,58600.0
2011-02-08 12:25:00,55.79,55.84,55.75,55.8,103400.0,42.0876,42.1253,42.0574,42.0951,103400.0
2011-02-08 12:30:00,55.79,55.96,55.77,55.94,190800.0,42.0876,42.2158,42.0725,42.2007,190800.0
2011-02-08 12:35:00,55.94,55.99,55.86,55.92,100900.0,42.2007,42.2384,42.1404,42.1856,100900.0
2011-02-08 12:40:00,55.93,55.94,55.79,55.8,99600.0,42.1932,42.2007,42.0876,42.0951,99600.0
2011-02-08 12:45:00,55.8,55.86,55.78,55.8,228000.0,42.0951,42.1404,42.08,42.0951,228000.0
2011-02-08 12:50:00,55.8,55.99,55.79,55.96,97000.0,42.0951,42.2384,42.0876,42.2158,97000.0
2011-02-08 12:55:00,55.95,55.97,55.82,55.86,73200.0,42.2083,42.2233,42.1102,42.1404,73200.0
2011-02-08 13:00:00,55.87,55.89,55.8,55.85,66800.0,42.1479,42.163,42.0951,42.1328,66800.0
2011-02-08 13:05:00,55.85,55.88,55.78,55.79,81000.0,42.1328,42.1554,42.08,42.0876,81000.0
2011-02-08 13:10:00,55.79,55.8,55.71,55.71,83100.0,42.0876,42.0951,42.0272,42.0272,83100.0
2011-02-08 13:15:00,55.72,55.79,55.65,55.66,76700.0,42.0347,42.0876,41.9819,41.9895,76700.0
2011-02-08 13:20:00,55.67,55.74,55.66,55.67,58100.0,41.997,42.0498,41.9895,41.997,58100.0
2011-02-08 13:25:00,55.66,55.68,55.45,55.5,208100.0,41.9895,42.0046,41.8311,41.8688,208100.0
2011-02-08 13:30:00,55.5,55.55,55.47,55.53,91700.0,41.8688,41.9065,41.8461,41.8914,91700.0
2011-02-08 13:35:00,55.54,55.55,55.31,55.36,169200.0,41.899,41.9065,41.7254,41.7632,169200.0
2011-02-08 13:40:00,55.36,55.48,55.35,55.39,102600.0,41.7632,41.8537,41.7556,41.7858,102600.0
2011-02-08 13:45:00,55.4,55.4,55.16,55.24,186100.0,41.7933,41.7933,41.6123,41.6726,186100.0
2011-02-08 13:50:00,55.25,55.49,55.25,55.48,118800.0,41.6802,41.8612,41.6802,41.8537,118800.0
2011-02-08 13:55:00,55.49,55.49,55.4,55.43,75600.0,41.8612,41.8612,41.7933,41.816,75600.0
2011-02-08 14:00:00,55.44,55.6,55.44,55.58,76200.0,41.8235,41.9442,41.8235,41.9291,76200.0
2011-02-08 14:05:00,55.59,55.61,55.4,55.41,110500.0,41.9367,41.9518,41.7933,41.8009,110500.0
2011-02-08 14:10:00,55.41,55.43,55.34,55.39,69400.0,41.8009,41.816,41.7481,41.7858,69400.0
2011-02-08 14:15:00,55.39,55.47,55.35,55.47,107900.0,41.7858,41.8461,41.7556,41.8461,107900.0
2011-02-08 14:20:00,55.47,55.52,55.44,55.52,65200.0,41.8461,41.8839,41.8235,41.8839,65200.0
2011-02-08 14:25:00,55.51,55.54,55.51,55.53,75900.0,41.8763,41.899,41.8763,41.8914,75900.0
2011-02-08 14:30:00,55.53,55.62,55.52,55.57,118900.0,41.8914,41.9593,41.8839,41.9216,118900.0
2011-02-08 14:35:00,55.57,55.61,55.56,55.61,53500.0,41.9216,41.9518,41.914,41.9518,53500.0
2011-02-08 14:40:00,55.61,55.61,55.5,55.54,118200.0,41.9518,41.9518,41.8688,41.899,118200.0
2011-02-08 14:45:00,55.53,55.55,55.5,55.51,66100.0,41.8914,41.9065,41.8688,41.8763,66100.0
2011-02-08 14:50:00,55.51,55.54,55.33,55.34,102300.0,41.8763,41.899,41.7405,41.7481,102300.0
2011-02-08 14:55:00,55.34,55.4,55.33,55.39,105500.0,41.7481,41.7933,41.7405,41.7858,105500.0
2011-02-08 15:00:00,55.39,55.4,55.3,55.31,88800.0,41.7858,41.7933,41.7179,41.7254,88800.0
2011-02-08 15:05:00,55.32,55.56,55.31,55.55,102700.0,41.733,41.914,41.7254,41.9065,102700.0
2011-02-08 15:10:00,55.55,55.6,55.54,55.56,85800.0,41.9065,41.9442,41.899,41.914,85800.0
2011-02-08 15:15:00,55.56,55.58,55.44,55.49,108600.0,41.914,41.9291,41.8235,41.8612,108600.0
2011-02-08 15:20:00,55.48,55.53,55.42,55.5,149900.0,41.8537,41.8914,41.8084,41.8688,149900.0
2011-02-08 15:25:00,55.51,55.53,55.4,55.42,126200.0,41.8763,41.8914,41.7933,41.8084,126200.0
2011-02-08 15:30:00,55.41,55.47,55.4,55.47,142200.0,41.8009,41.8461,41.7933,41.8461,142200.0
2011-02-08 15:35:00,55.47,55.55,55.46,55.54,172300.0,41.8461,41.9065,41.8386,41.899,172300.0
2011-02-08 15:40:00,55.55,55.59,55.54,55.58,168000.0,41.9065,41.9367,41.899,41.9291,168000.0
2011-02-08 15:45:00,55.59,55.65,55.59,55.62,243300.0,41.9367,41.9819,41.9367,41.9593,243300.0
2011-02-08 15:50:00,55.62,55.7,55.58,55.69,256500.0,41.9593,42.0197,41.9291,42.0121,256500.0
2011-02-08 15:55:00,55.69,55.69,55.58,55.65,414900.0,42.0121,42.0121,41.9291,41.9819,414900.0
2011-02-09 09:30:00,55.1,55.63,55.04,55.43,429600.0,41.567,41.9668,41.5218,41.816,429600.0
2011-02-09 09:35:00,55.46,55.55,55.16,55.25,225800.0,41.8386,41.9065,41.6123,41.6802,225800.0
2011-02-09 09:40:00,55.25,55.29,54.76,54.78,627100.0,41.6802,41.7104,41.3105,41.3256,627100.0
2011-02-09 09:45:00,54.8,54.8,54.66,54.73,374100.0,41.3407,41.3407,41.2351,41.2879,374100.0
2011-02-09 09:50:00,54.73,54.74,54.41,54.61,543900.0,41.2879,41.2954,41.0465,41.1974,543900.0
2011-02-09 09:55:00,54.61,54.79,54.43,54.72,295800.0,41.1974,41.3332,41.0616,41.2804,295800.0
2011-02-09 10:00:00,54.72,54.89,54.51,54.89,393100.0,41.2804,41.4086,41.1219,41.4086,393100.0
2011-02-09 10:05:00,54.9,55.12,54.84,55.09,244800.0,41.4161,41.5821,41.3709,41.5595,244800.0
2011-02-09 10:10:00,55.07,55.11,54.91,55.08,270000.0,41.5444,41.5746,41.4237,41.5519,270000.0
2011-02-09 10:15:00,55.07,55.09,54.96,54.98,200200.0,41.5444,41.5595,41.4614,41.4765,200200.0
2011-02-09 10:20:00,54.99,55.04,54.9,55.01,184700.0,41.484,41.5218,41.4161,41.4991,184700.0
2011-02-09 10:25:00,55.02,55.06,54.93,55.02,240100.0,41.5067,41.5368,41.4388,41.5067,240100.0
2011-02-09 10:30:00,55.02,55.02,54.9,54.92,285600.0,41.5067,41.5067,41.4161,41.4312,285600.0
2011-02-09 10:35:00,54.93,54.99,54.87,54.96,194400.0,41.4388,41.484,41.3935,41.4614,194400.0
2011-02-09 10:40:00,54.97,55.0,54.92,54.95,258200.0,41.4689,41.4916,41.4312,41.4539,258200.0
2011-02-09 10:45:00,54.94,54.97,54.84,54.86,166100.0,41.4463,41.4689,41.3709,41.386,166100.0
2011-02-09 10:50:00,54.86,54.96,54.81,54.83,143100.0,41.386,41.4614,41.3482,41.3633,143100.0
2011-02-09 10:55:00,54.83,54.84,54.72,54.8,169900.0,41.3633,41.3709,41.2804,41.3407,169900.0
2011-02-09 11:00:00,54.8,54.81,54.7,54.74,175900.0,41.3407,41.3482,41.2653,41.2954,175900.0
2011-02-09 11:05:00,54.75,54.75,54.65,54.7,131100.0,41.303,41.303,41.2275,41.2653,131100.0
2011-02-09 11:10:00,54.7,54.7,54.5,54.51,258300.0,41.2653,41.2653,41.1144,41.1219,258300.0
2011-02-09 11:15:00,54.51,54.52,54.2,54.22,457600.0,41.1219,41.1295,40.8881,40.9032,457600.0
2011-02-09 11:20:00,54.22,54.27,54.05,54.11,394500.0,40.9032,40.9409,40.7749,40.8202,394500.0
2011-02-09 11:25:00,54.11,54.12,53.96,54.08,535800.0,40.8202,40.8277,40.707,40.7975,535800.0
2011-02-09 11:30:00,54.07,54.17,53.96,54.11,271000.0,40.79,40.8654,40.707,40.8202,271000.0
2011-02-09 11:35:00,54.11,54.14,53.98,54.05,190200.0,40.8202,40.8428,40.7221,40.7749,190200.0
2011-02-09 11:40:00,54.05,54.09,53.82,53.86,391300.0,40.7749,40.8051,40.6014,40.6316,391300.0
2011-02-09 11:45:00,53.86,53.86,53.63,53.74,464400.0,40.6316,40.6316,40.4581,40.541,464400.0
2011-02-09 11:50:00,53.73,53.8,53.69,53.77,189800.0,40.5335,40.5863,40.5033,40.5637,189800.0
2011-02-09 11:55:00,53.77,53.78,53.58,53.59,232400.0,40.5637,40.5712,40.4203,40.4279,232400.0
2011-02-09 12:00:00,53.58,53.69,53.58,53.66,240800.0,40.4203,40.5033,40.4203,40.4807,240800.0
2011-02-09 12:05:00,53.66,53.9,53.63,53.88,212300.0,40.4807,40.6617,40.4581,40.6467,212300.0
2011-02-09 12:10:00,53.85,53.94,53.85,53.9,113700.0,40.624,40.6919,40.624,40.6617,113700.0
2011-02-09 12:15:00,53.9,53.91,53.7,53.76,128300.0,40.6617,40.6693,40.5109,40.5561,128300.0
2011-02-09 12:20:00,53.76,53.83,53.69,53.72,188200.0,40.5561,40.6089,40.5033,40.526,188200.0
2011-02-09 12:25:00,53.73,53.93,53.7,53.92,83400.0,40.5335,40.6844,40.5109,40.6768,83400.0
2011-02-09 12:30:00,53.91,53.92,53.76,53.91,127300.0,40.6693,40.6768,40.5561,40.6693,127300.0
2011-02-09 12:35:00,53.9,54.09,53.85,54.04,223000.0,40.6617,40.8051,40.624,40.7674,223000.0
2011-02-09 12:40:00,54.04,54.05,53.99,54.03,72800.0,40.7674,40.7749,40.7296,40.7598,72800.0
2011-02-09 12:45:00,54.03,54.08,54.0,54.03,90900.0,40.7598,40.7975,40.7372,40.7598,90900.0
2011-02-09 12:50:00,54.02,54.03,53.95,53.95,50400.0,40.7523,40.7598,40.6995,40.6995,50400.0
2011-02-09 12:55:00,53.95,53.97,53.83,53.84,104200.0,40.6995,40.7146,40.6089,40.6165,104200.0
2011-02-09 13:00:00,53.83,54.01,53.8,53.96,133800.0,40.6089,40.7447,40.5863,40.707,133800.0
2011-02-09 13:05:00,53.97,54.15,53.93,54.14,203700.0,40.7146,40.8503,40.6844,40.8428,203700.0
2011-02-09 13:10:00,54.15,54.23,54.13,54.15,158700.0,40.8503,40.9107,40.8353,40.8503,158700.0
2011-02-09 13:15:00,54.14,54.24,54.08,54.23,123100.0,40.8428,40.9182,40.7975,40.9107,123100.0
2011-02-09 13:20:00,54.23,54.3,54.2,54.3,136200.0,40.9107,40.9635,40.8881,40.9635,136200.0
2011-02-09 13:25:00,54.3,54.42,54.26,54.35,189300.0,40.9635,41.054,40.9333,41.0012,189300.0
2011-02-09 13:30:00,54.36,54.44,54.35,54.39,102200.0,41.0088,41.0691,41.0012,41.0314,102200.0
2011-02-09 13:35:00,54.38,54.39,54.35,54.37,67900.0,41.0239,41.0314,41.0012,41.0163,67900.0
2011-02-09 13:40:00,54.36,54.37,54.13,54.16,91700.0,41.0088,41.0163,40.8353,40.8579,91700.0
2011-02-09 13:45:00,54.17,54.17,53.95,53.95,146300.0,40.8654,40.8654,40.6995,40.6995,146300.0
2011-02-09 13:50:00,53.95,54.05,53.89,53.99,131500.0,40.6995,40.7749,40.6542,40.7296,131500.0
2011-02-09 13:55:00,54.0,54.05,53.89,53.89,100700.0,40.7372,40.7749,40.6542,40.6542,100700.0
2011-02-09 14:00:00,53.89,53.89,53.75,53.8,229300.0,40.6542,40.6542,40.5486,40.5863,229300.0
2011-02-09 14:05:00,53.81,53.85,53.75,53.76,125400.0,40.5939,40.624,40.5486,40.5561,125400.0
2011-02-09 14:10:00,53.76,53.8,53.72,53.75,157100.0,40.5561,40.5863,40.526,40.5486,157100.0
2011-02-09 14:15:00,53.76,53.76,53.66,53.67,153700.0,40.5561,40.5561,40.4807,40.4882,153700.0
2011-02-09 14:20:00,53.66,53.67,53.58,53.58,167100.0,40.4807,40.4882,40.4203,40.4203,167100.0
2011-02-09 14:25:00,53.59,53.66,53.53,53.62,290600.0,40.4279,40.4807,40.3826,40.4505,290600.0
2011-02-09 14:30:00,53.61,53.76,53.6,53.71,171700.0,40.443,40.5561,40.4354,40.5184,171700.0
2011-02-09 14:35:00,53.71,53.72,53.5,53.5,214300.0,40.5184,40.526,40.36,40.36,214300.0
2011-02-09 14:40:00,53.5,53.66,53.45,53.63,308700.0,40.36,40.4807,40.3223,40.4581,308700.0
2011-02-09 14:45:00,53.61,53.67,53.46,53.5,192000.0,40.443,40.4882,40.3298,40.36,192000.0
2011-02-09 14:50:00,53.5,53.64,53.45,53.62,201500.0,40.36,40.4656,40.3223,40.4505,201500.0
2011-02-09 14:55:00,53.62,53.64,53.54,53.57,124900.0,40.4505,40.4656,40.3902,40.4128,124900.0
2011-02-09 15:00:00,53.57,53.7,53.55,53.67,124200.0,40.4128,40.5109,40.3977,40.4882,124200.0
2011-02-09 15:05:00,53.66,53.76,53.63,53.71,148200.0,40.4807,40.5561,40.4581,40.5184,148200.0
2011-02-09 15:10:00,53.71,53.87,53.7,53.87,165100.0,40.5184,40.6391,40.5109,40.6391,165100.0
2011-02-09 15:15:00,53.87,53.92,53.65,53.68,229400.0,40.6391,40.6768,40.4732,40.4958,229400.0
2011-02-09 15:20:00,53.67,53.68,53.6,53.64,217400.0,40.4882,40.4958,40.4354,40.4656,217400.0
2011-02-09 15:25:00,53.63,53.77,53.61,53.76,137500.0,40.4581,40.5637,40.443,40.5561,137500.0
2011-02-09 15:30:00,53.75,53.76,53.68,53.69,146500.0,40.5486,40.5561,40.4958,40.5033,146500.0
2011-02-09 15:35:00,53.69,53.81,53.68,53.81,166000.0,40.5033,40.5939,40.4958,40.5939,166000.0
2011-02-09 15:40:00,53.82,53.84,53.77,53.79,163700.0,40.6014,40.6165,40.5637,40.5788,163700.0
2011-02-09 15:45:00,53.79,53.84,53.78,53.8,262900.0,40.5788,40.6165,40.5712,40.5863,262900.0
2011-02-09 15:50:00,53.8,53.84,53.74,53.84,350200.0,40.5863,40.6165,40.541,40.6165,350200.0
2011-02-09 15:55:00,53.83,53.9,53.8,53.89,604800.0,40.6089,40.6617,40.5863,40.6542,604800.0
2011-02-10 09:30:00,52.99,53.11,52.8,53.07,656000.0,39.9753,40.0658,39.8319,40.0356,656000.0
2011-02-10 09:35:00,53.07,53.5,53.0,53.4,554600.0,40.0356,40.36,39.9828,40.2846,554600.0
2011-02-10 09:40:00,53.39,53.51,53.02,53.06,310800.0,40.277,40.3675,39.9979,40.0281,310800.0
2011-02-10 09:45:00,53.09,53.15,52.76,52.89,398300.0,40.0507,40.096,39.8017,39.8998,398300.0
2011-02-10 09:50:00,52.89,52.98,52.8,52.92,302700.0,39.8998,39.9677,39.8319,39.9224,302700.0
2011-02-10 09:55:00,52.92,53.1,52.8,53.07,414900.0,39.9224,40.0582,39.8319,40.0356,414900.0
2011-02-10 10:00:00,53.06,53.19,52.92,53.09,432800.0,40.0281,40.1261,39.9224,40.0507,432800.0
2011-02-10 10:05:00,53.1,53.4,53.01,53.27,421100.0,40.0582,40.2846,39.9903,40.1865,421100.0
2011-02-10 10:10:00,53.26,53.41,53.24,53.38,229500.0,40.1789,40.2921,40.1639,40.2695,229500.0
2011-02-10 10:15:00,53.39,53.5,53.27,53.45,297300.0,40.277,40.36,40.1865,40.3223,297300.0
2011-02-10 10:20:00,53.44,53.49,53.36,53.36,209500.0,40.3147,40.3524,40.2544,40.2544,209500.0
2011-02-10 10:25:00,53.38,53.5,53.3,53.36,151300.0,40.2695,40.36,40.2091,40.2544,151300.0
2011-02-10 10:30:00,53.37,53.48,53.29,53.42,181200.0,40.2619,40.3449,40.2016,40.2996,181200.0
2011-02-10 10:35:00,53.42,53.61,53.41,53.45,341000.0,40.2996,40.443,40.2921,40.3223,341000.0
2011-02-10 10:40:00,53.45,53.56,53.41,53.49,174000.0,40.3223,40.4053,40.2921,40.3524,174000.0
2011-02-10 10:45:00,53.49,53.58,53.41,53.46,156100.0,40.3524,40.4203,40.2921,40.3298,156100.0
2011-02-10 10:50:00,53.47,53.53,53.44,53.46,211400.0,40.3374,40.3826,40.3147,40.3298,211400.0
2011-02-10 10:55:00,53.46,53.55,53.42,53.47,240900.0,40.3298,40.3977,40.2996,40.3374,240900.0
2011-02-10 11:00:00,53.48,53.61,53.42,53.6,188000.0,40.3449,40.443,40.2996,40.4354,188000.0
2011-02-10 11:05:00,53.6,53.65,53.51,53.52,198000.0,40.4354,40.4732,40.3675,40.3751,198000.0
2011-02-10 11:10:00,53.53,53.6,53.43,53.51,119900.0,40.3826,40.4354,40.3072,40.3675,119900.0
2011-02-10 11:15:00,53.51,53.61,53.51,53.59,119600.0,40.3675,40.443,40.3675,40.4279,119600.0
2011-02-10 11:20:00,53.58,53.9,53.56,53.87,179300.0,40.4203,40.6617,40.4053,40.6391,179300.0
2011-02-10 11:25:00,53.88,54.02,53.86,53.96,238700.0,40.6467,40.7523,40.6316,40.707,238700.0
2011-02-10 11:30:00,53.96,54.16,53.94,53.98,278600.0,40.707,40.8579,40.6919,40.7221,278600.0
2011-02-10 11:35:00,53.99,54.1,53.96,54.02,183200.0,40.7296,40.8126,40.707,40.7523,183200.0
2011-02-10 11:40:00,54.02,54.11,53.97,54.0,154900.0,40.7523,40.8202,40.7146,40.7372,154900.0
2011-02-10 11:45:00,54.0,54.2,53.99,54.14,128000.0,40.7372,40.8881,40.7296,40.8428,128000.0
2011-02-10 11:50:00,54.14,54.35,54.14,54.21,194800.0,40.8428,41.0012,40.8428,40.8956,194800.0
2011-02-10 11:55:00,54.22,54.3,54.21,54.25,143800.0,40.9032,40.9635,40.8956,40.9258,143800.0
2011-02-10 12:00:00,54.25,54.27,54.06,54.1,79400.0,40.9258,40.9409,40.7825,40.8126,79400.0
2011-02-10 12:05:00,54.1,54.21,54.1,54.14,59000.0,40.8126,40.8956,40.8126,40.8428,59000.0
2011-02-10 12:10:00,54.13,54.15,54.1,54.11,53800.0,40.8353,40.8503,40.8126,40.8202,53800.0
2011-02-10 12:15:00,54.11,54.11,53.91,53.93,102800.0,40.8202,40.8202,40.6693,40.6844,102800.0
2011-02-10 12:20:00,53.92,54.01,53.92,53.98,54000.0,40.6768,40.7447,40.6768,40.7221,54000.0
2011-02-10 12:25:00,53.98,54.0,53.95,53.98,50000.0,40.7221,40.7372,40.6995,40.7221,50000.0
2011-02-10 12:30:00,53.98,54.13,53.97,54.09,131100.0,40.7221,40.8353,40.7146,40.8051,131100.0
2011-02-10 12:35:00,54.07,54.16,53.93,53.94,113500.0,40.79,40.8579,40.6844,40.6919,113500.0
2011-02-10 12:40:00,53.93,54.01,53.92,53.98,92700.0,40.6844,40.7447,40.6768,40.7221,92700.0
2011-02-10 12:45:00,53.98,53.98,53.82,53.88,116900.0,40.7221,40.7221,40.6014,40.6467,116900.0
2011-02-10 12:50:00,53.88,53.89,53.7,53.71,161700.0,40.6467,40.6542,40.5109,40.5184,161700.0
2011-02-10 12:55:00,53.72,53.75,53.57,53.61,136300.0,40.526,40.5486,40.4128,40.443,136300.0
2011-02-10 13:00:00,53.61,53.74,53.61,53.72,104200.0,40.443,40.541,40.443,40.526,104200.0
2011-02-10 13:05:00,53.72,53.75,53.64,53.71,87000.0,40.526,40.5486,40.4656,40.5184,87000.0
2011-02-10 13:10:00,53.72,53.72,53.65,53.69,41700.0,40.526,40.526,40.4732,40.5033,41700.0
2011-02-10 13:15:00,53.69,53.76,53.65,53.67,75900.0,40.5033,40.5561,40.4732,40.4882,75900.0
2011-02-10 13:20:00,53.68,53.76,53.67,53.67,59500.0,40.4958,40.5561,40.4882,40.4882,59500.0
2011-02-10 13:25:00,53.68,53.71,53.6,53.66,66700.0,40.4958,40.5184,40.4354,40.4807,66700.0
2011-02-10 13:30:00,53.67,53.7,53.58,53.58,89000.0,40.4882,40.5109,40.4203,40.4203,89000.0
2011-02-10 13:35:00,53.58,53.6,53.47,53.57,110000.0,40.4203,40.4354,40.3374,40.4128,110000.0
2011-02-10 13:40:00,53.57,53.62,53.49,53.49,108300.0,40.4128,40.4505,40.3524,40.3524,108300.0
2011-02-10 13:45:00,53.49,53.65,53.48,53.58,85400.0,40.3524,40.4732,40.3449,40.4203,85400.0
2011-02-10 13:50:00,53.57,53.64,53.55,53.61,50700.0,40.4128,40.4656,40.3977,40.443,50700.0
2011-02-10 13:55:00,53.61,53.62,53.52,53.59,67000.0,40.443,40.4505,40.3751,40.4279,67000.0
2011-02-10 14:00:00,53.59,53.72,53.53,53.65,95300.0,40.4279,40.526,40.3826,40.4732,95300.0
2011-02-10 14:05:00,53.64,53.68,53.57,53.66,77100.0,40.4656,40.4958,40.4128,40.4807,77100.0
2011-02-10 14:10:00,53.66,53.72,53.65,53.67,77400.0,40.4807,40.526,40.4732,40.4882,77400.0
2011-02-10 14:15:00,53.68,53.75,53.65,53.67,75600.0,40.4958,40.5486,40.4732,40.4882,75600.0
2011-02-10 14:20:00,53.66,53.74,53.61,53.73,87800.0,40.4807,40.541,40.443,40.5335,87800.0
2011-02-10 14:25:00,53.73,53.75,53.63,53.64,123200.0,40.5335,40.5486,40.4581,40.4656,123200.0
2011-02-10 14:30:00,53.65,53.7,53.63,53.65,74200.0,40.4732,40.5109,40.4581,40.4732,74200.0
2011-02-10 14:35:00,53.65,53.7,53.57,53.61,110300.0,40.4732,40.5109,40.4128,40.443,110300.0
2011-02-10 14:40:00,53.61,53.66,53.57,53.64,52800.0,40.443,40.4807,40.4128,40.4656,52800.0
2011-02-10 14:45:00,53.63,53.66,53.59,53.62,96500.0,40.4581,40.4807,40.4279,40.4505,96500.0
2011-02-10 14:50:00,53.62,53.64,53.53,53.56,78300.0,40.4505,40.4656,40.3826,40.4053,78300.0
2011-02-10 14:55:00,53.56,53.56,53.45,53.45,137800.0,40.4053,40.4053,40.3223,40.3223,137800.0
2011-02-10 15:00:00,53.46,53.6,53.46,53.55,125700.0,40.3298,40.4354,40.3298,40.3977,125700.0
2011-02-10 15:05:00,53.55,53.56,53.45,53.51,98600.0,40.3977,40.4053,40.3223,40.3675,98600.0
2011-02-10 15:10:00,53.51,53.52,53.41,53.48,101200.0,40.3675,40.3751,40.2921,40.3449,101200.0
2011-02-10 15:15:00,53.47,53.55,53.45,53.48,71200.0,40.3374,40.3977,40.3223,40.3449,71200.0
2011-02-10 15:20:00,53.48,53.56,53.42,53.56,149500.0,40.3449,40.4053,40.2996,40.4053,149500.0
2011-02-10 15:25:00,53.55,53.68,53.55,53.65,165900.0,40.3977,40.4958,40.3977,40.4732,165900.0
2011-02-10 15:30:00,53.64,53.77,53.64,53.73,176200.0,40.4656,40.5637,40.4656,40.5335,176200.0
2011-02-10 15:35:00,53.72,53.75,53.7,53.72,235200.0,40.526,40.5486,40.5109,40.526,235200.0
2011-02-10 15:40:00,53.72,53.73,53.7,53.71,152900.0,40.526,40.5335,40.5109,40.5184,152900.0
2011-02-10 15:45:00,53.72,53.9,53.72,53.82,314700.0,40.526,40.6617,40.526,40.6014,314700.0
2011-02-10 15:50:00,53.82,53.85,53.47,53.48,707500.0,40.6014,40.624,40.3374,40.3449,707500.0
2011-02-10 15:55:00,53.48,53.65,53.43,53.62,548800.0,40.3449,40.4732,40.3072,40.4505,548800.0
2011-02-11 09:30:00,53.28,53.36,53.0,53.0,310400.0,40.194,40.2544,39.9828,39.9828,310400.0
2011-02-11 09:35:00,53.0,53.28,53.0,53.24,266400.0,39.9828,40.194,39.9828,40.1639,266400.0
2011-02-11 09:40:00,53.23,53.4,53.17,53.28,250300.0,40.1563,40.2846,40.111,40.194,250300.0
2011-02-11 09:45:00,53.25,53.33,53.19,53.31,232400.0,40.1714,40.2317,40.1261,40.2167,232400.0
2011-02-11 09:50:00,53.3,53.4,53.2,53.28,236500.0,40.2091,40.2846,40.1337,40.194,236500.0
2011-02-11 09:55:00,53.28,53.4,53.19,53.39,177900.0,40.194,40.2846,40.1261,40.277,177900.0
2011-02-11 10:00:00,53.38,53.49,53.25,53.4,231800.0,40.2695,40.3524,40.1714,40.2846,231800.0
2011-02-11 10:05:00,53.4,53.58,53.35,53.39,205200.0,40.2846,40.4203,40.2468,40.277,205200.0
2011-02-11 10:10:00,53.39,53.51,53.26,53.27,169000.0,40.277,40.3675,40.1789,40.1865,169000.0
2011-02-11 10:15:00,53.27,53.46,53.27,53.39,137600.0,40.1865,40.3298,40.1865,40.277,137600.0
2011-02-11 10:20:00,53.4,53.46,53.29,53.4,130000.0,40.2846,40.3298,40.2016,40.2846,130000.0
2011-02-11 10:25:00,53.38,53.52,53.37,53.4,94500.0,40.2695,40.3751,40.2619,40.2846,94500.0
2011-02-11 10:30:00,53.41,53.41,53.14,53.14,208600.0,40.2921,40.2921,40.0884,40.0884,208600.0
2011-02-11 10:35:00,53.15,53.16,53.04,53.11,228300.0,40.096,40.1035,40.013,40.0658,228300.0
2011-02-11 10:40:00,53.11,53.31,53.11,53.21,254400.0,40.0658,40.2167,40.0658,40.1412,254400.0
2011-02-11 10:45:00,53.21,53.57,53.2,53.57,215700.0,40.1412,40.4128,40.1337,40.4128,215700.0
2011-02-11 10:50:00,53.58,53.74,53.5,53.74,238200.0,40.4203,40.541,40.36,40.541,238200.0
2011-02-11 10:55:00,53.73,53.77,53.6,53.65,307600.0,40.5335,40.5637,40.4354,40.4732,307600.0
2011-02-11 11:00:00,53.66,53.86,53.57,53.67,205400.0,40.4807,40.6316,40.4128,40.4882,205400.0
2011-02-11 11:05:00,53.65,53.67,53.45,53.59,211300.0,40.4732,40.4882,40.3223,40.4279,211300.0
2011-02-11 11:10:00,53.6,53.64,53.44,53.54,203400.0,40.4354,40.4656,40.3147,40.3902,203400.0
2011-02-11 11:15:00,53.54,53.59,53.47,53.57,71000.0,40.3902,40.4279,40.3374,40.4128,71000.0
2011-02-11 11:20:00,53.57,53.79,53.47,53.78,153400.0,40.4128,40.5788,40.3374,40.5712,153400.0
2011-02-11 11:25:00,53.78,53.94,53.75,53.94,298500.0,40.5712,40.6919,40.5486,40.6919,298500.0
2011-02-11 11:30:00,53.93,53.97,53.78,53.85,253500.0,40.6844,40.7146,40.5712,40.624,253500.0
2011-02-11 11:35:00,53.84,53.87,53.71,53.81,161600.0,40.6165,40.6391,40.5184,40.5939,161600.0
2011-02-11 11:40:00,53.8,53.87,53.72,53.8,107000.0,40.5863,40.6391,40.526,40.5863,107000.0
2011-02-11 11:45:00,53.8,53.82,53.63,53.67,157100.0,40.5863,40.6014,40.4581,40.4882,157100.0
2011-02-11 11:50:00,53.68,53.77,53.63,53.7,177500.0,40.4958,40.5637,40.4581,40.5109,177500.0
2011-02-11 11:55:00,53.7,53.79,53.65,53.71,112700.0,40.5109,40.5788,40.4732,40.5184,112700.0
2011-02-11 12:00:00,53.73,53.76,53.61,53.66,133900.0,40.5335,40.5561,40.443,40.4807,133900.0
2011-02-11 12:05:00,53.66,53.73,53.63,53.69,124200.0,40.4807,40.5335,40.4581,40.5033,124200.0
2011-02-11 12:10:00,53.69,53.7,53.38,53.38,156400.0,40.5033,40.5109,40.2695,40.2695,156400.0
2011-02-11 12:15:00,53.39,53.45,53.13,53.19,298300.0,40.277,40.3223,40.0809,40.1261,298300.0
2011-02-11 12:20:00,53.19,53.3,53.14,53.23,152400.0,40.1261,40.2091,40.0884,40.1563,152400.0
2011-02-11 12:25:00,53.22,53.43,53.21,53.4,80900.0,40.1488,40.3072,40.1412,40.2846,80900.0
2011-02-11 12:30:00,53.4,53.5,53.29,53.33,107000.0,40.2846,40.36,40.2016,40.2317,107000.0
2011-02-11 12:35:00,53.33,53.36,53.28,53.28,74900.0,40.2317,40.2544,40.194,40.194,74900.0
2011-02-11 12:40:00,53.28,53.48,53.27,53.39,93800.0,40.194,40.3449,40.1865,40.277,93800.0
2011-02-11 12:45:00,53.39,53.46,53.35,53.38,55300.0,40.277,40.3298,40.2468,40.2695,55300.0
2011-02-11 12:50:00,53.38,53.47,53.31,53.32,56700.0,40.2695,40.3374,40.2167,40.2242,56700.0
2011-02-11 12:55:00,53.33,53.41,53.18,53.34,131000.0,40.2317,40.2921,40.1186,40.2393,131000.0
2011-02-11 13:00:00,53.35,53.44,53.31,53.39,84000.0,40.2468,40.3147,40.2167,40.277,84000.0
2011-02-11 13:05:00,53.38,53.57,53.35,53.57,87600.0,40.2695,40.4128,40.2468,40.4128,87600.0
2011-02-11 13:10:00,53.57,53.59,53.49,53.55,102700.0,40.4128,40.4279,40.3524,40.3977,102700.0
2011-02-11 13:15:00,53.54,53.56,53.43,53.46,150200.0,40.3902,40.4053,40.3072,40.3298,150200.0
2011-02-11 13:20:00,53.47,53.47,53.35,53.43,61000.0,40.3374,40.3374,40.2468,40.3072,61000.0
2011-02-11 13:25:00,53.41,53.5,53.4,53.46,41500.0,40.2921,40.36,40.2846,40.3298,41500.0
2011-02-11 13:30:00,53.47,53.54,53.41,53.41,77500.0,40.3374,40.3902,40.2921,40.2921,77500.0
2011-02-11 13:35:00,53.42,53.43,53.33,53.39,82900.0,40.2996,40.3072,40.2317,40.277,82900.0
2011-02-11 13:40:00,53.4,53.45,53.38,53.42,46300.0,40.2846,40.3223,40.2695,40.2996,46300.0
2011-02-11 13:45:00,53.42,53.56,53.42,53.48,144300.0,40.2996,40.4053,40.2996,40.3449,144300.0
2011-02-11 13:50:00,53.48,53.56,53.47,53.54,53600.0,40.3449,40.4053,40.3374,40.3902,53600.0
2011-02-11 13:55:00,53.53,53.57,53.47,53.57,50900.0,40.3826,40.4128,40.3374,40.4128,50900.0
2011-02-11 14:00:00,53.57,53.62,53.52,53.62,106500.0,40.4128,40.4505,40.3751,40.4505,106500.0
2011-02-11 14:05:00,53.61,53.7,53.55,53.67,88900.0,40.443,40.5109,40.3977,40.4882,88900.0
2011-02-11 14:10:00,53.69,53.74,53.62,53.67,78400.0,40.5033,40.541,40.4505,40.4882,78400.0
2011-02-11 14:15:00,53.66,53.67,53.6,53.61,76000.0,40.4807,40.4882,40.4354,40.443,76000.0
2011-02-11 14:20:00,53.62,53.77,53.61,53.71,94000.0,40.4505,40.5637,40.443,40.5184,94000.0
2011-02-11 14:25:00,53.71,53.79,53.65,53.77,151200.0,40.5184,40.5788,40.4732,40.5637,151200.0
2011-02-11 14:30:00,53.77,53.79,53.71,53.78,151900.0,40.5637,40.5788,40.5184,40.5712,151900.0
2011-02-11 14:35:00,53.78,53.8,53.73,53.8,97700.0,40.5712,40.5863,40.5335,40.5863,97700.0
2011-02-11 14:40:00,53.79,53.84,53.77,53.8,115000.0,40.5788,40.6165,40.5637,40.5863,115000.0
2011-02-11 14:45:00,53.8,53.85,53.79,53.8,93400.0,40.5863,40.624,40.5788,40.5863,93400.0
2011-02-11 14:50:00,53.79,53.81,53.73,53.74,100300.0,40.5788,40.5939,40.5335,40.541,100300.0
2011-02-11 14:55:00,53.74,53.75,53.64,53.66,114300.0,40.541,40.5486,40.4656,40.4807,114300.0
2011-02-11 15:00:00,53.66,53.68,53.56,53.61,124900.0,40.4807,40.4958,40.4053,40.443,124900.0
2011-02-11 15:05:00,53.6,53.62,53.54,53.62,110100.0,40.4354,40.4505,40.3902,40.4505,110100.0
2011-02-11 15:10:00,53.62,53.67,53.55,53.55,174100.0,40.4505,40.4882,40.3977,40.3977,174100.0
2011-02-11 15:15:00,53.54,53.74,53.54,53.68,207600.0,40.3902,40.541,40.3902,40.4958,207600.0
2011-02-11 15:20:00,53.67,53.68,53.6,53.67,116900.0,40.4882,40.4958,40.4354,40.4882,116900.0
2011-02-11 15:25:00,53.69,53.73,53.64,53.65,168400.0,40.5033,40.5335,40.4656,40.4732,168400.0
2011-02-11 15:30:00,53.65,53.71,53.62,53.62,140000.0,40.4732,40.5184,40.4505,40.4505,140000.0
2011-02-11 15:35:00,53.62,53.63,53.57,53.62,96600.0,40.4505,40.4581,40.4128,40.4505,96600.0
2011-02-11 15:40:00,53.62,53.65,53.58,53.59,132700.0,40.4505,40.4732,40.4203,40.4279,132700.0
2011-02-11 15:45:00,53.59,53.6,53.51,53.51,138100.0,40.4279,40.4354,40.3675,40.3675,138100.0
2011-02-11 15:50:00,53.52,53.58,53.47,53.51,220300.0,40.3751,40.4203,40.3374,40.3675,220300.0
2011-02-11 15:55:00,53.5,53.54,53.46,53.54,458400.0,40.36,40.3902,40.3298,40.3902,458400.0
2011-02-14 09:30:00,54.41,54.75,54.35,54.74,949700.0,41.0465,41.303,41.0012,41.2954,949700.0
2011-02-14 09:35:00,54.72,55.2,54.68,55.19,874100.0,41.2804,41.6425,41.2502,41.6349,874100.0
2011-02-14 09:40:00,55.17,55.34,55.08,55.14,821900.0,41.6198,41.7481,41.5519,41.5972,821900.0
2011-02-14 09:45:00,55.16,55.45,55.14,55.42,609900.0,41.6123,41.8311,41.5972,41.8084,609900.0
2011-02-14 09:50:00,55.41,55.61,55.37,55.48,755400.0,41.8009,41.9518,41.7707,41.8537,755400.0
2011-02-14 09:55:00,55.47,55.5,55.19,55.3,316500.0,41.8461,41.8688,41.6349,41.7179,316500.0
2011-02-14 10:00:00,55.3,55.53,55.3,55.49,296300.0,41.7179,41.8914,41.7179,41.8612,296300.0
2011-02-14 10:05:00,55.5,55.69,55.49,55.68,327900.0,41.8688,42.0121,41.8612,42.0046,327900.0
2011-02-14 10:10:00,55.69,55.74,55.52,55.73,367600.0,42.0121,42.0498,41.8839,42.0423,367600.0
2011-02-14 10:15:00,55.73,55.83,55.65,55.82,313400.0,42.0423,42.1177,41.9819,42.1102,313400.0
2011-02-14 10:20:00,55.82,55.99,55.8,55.88,441200.0,42.1102,42.2384,42.0951,42.1554,441200.0
2011-02-14 10:25:00,55.88,55.91,55.74,55.86,198400.0,42.1554,42.1781,42.0498,42.1404,198400.0
2011-02-14 10:30:00,55.87,56.0,55.86,55.98,387300.0,42.1479,42.246,42.1404,42.2309,387300.0
2011-02-14 10:35:00,55.98,56.05,55.89,56.0,300200.0,42.2309,42.2837,42.163,42.246,300200.0
2011-02-14 10:40:00,56.0,56.02,55.64,55.66,305900.0,42.246,42.2611,41.9744,41.9895,305900.0
2011-02-14 10:45:00,55.66,55.71,55.42,55.48,401200.0,41.9895,42.0272,41.8084,41.8537,401200.0
2011-02-14 10:50:00,55.48,55.8,55.46,55.74,255500.0,41.8537,42.0951,41.8386,42.0498,255500.0
2011-02-14 10:55:00,55.75,55.79,55.63,55.7,224300.0,42.0574,42.0876,41.9668,42.0197,224300.0
2011-02-14 11:00:00,55.7,55.79,55.64,55.72,164400.0,42.0197,42.0876,41.9744,42.0347,164400.0
2011-02-14 11:05:00,55.71,55.9,55.66,55.88,164200.0,42.0272,42.1705,41.9895,42.1554,164200.0
2011-02-14 11:10:00,55.88,56.09,55.84,56.0,256500.0,42.1554,42.3139,42.1253,42.246,256500.0
2011-02-14 11:15:00,56.0,56.05,55.85,56.03,233700.0,42.246,42.2837,42.1328,42.2686,233700.0
2011-02-14 11:20:00,56.03,56.07,55.84,55.94,159500.0,42.2686,42.2988,42.1253,42.2007,159500.0
2011-02-14 11:25:00,55.95,56.06,55.93,56.01,174300.0,42.2083,42.2912,42.1932,42.2535,174300.0
2011-02-14 11:30:00,56.01,56.03,55.85,55.97,114400.0,42.2535,42.2686,42.1328,42.2233,114400.0
2011-02-14 11:35:00,55.98,56.01,55.84,55.89,111900.0,42.2309,42.2535,42.1253,42.163,111900.0
2011-02-14 11:40:00,55.89,55.94,55.83,55.9,144100.0,42.163,42.2007,42.1177,42.1705,144100.0
2011-02-14 11:45:00,55.89,55.96,55.81,55.85,124200.0,42.163,42.2158,42.1026,42.1328,124200.0
2011-02-14 11:50:00,55.86,55.95,55.82,55.95,91900.0,42.1404,42.2083,42.1102,42.2083,91900.0
2011-02-14 11:55:00,55.95,55.98,55.91,55.98,95500.0,42.2083,42.2309,42.1781,42.2309,95500.0
2011-02-14 12:00:00,55.97,56.02,55.9,55.99,127700.0,42.2233,42.2611,42.1705,42.2384,127700.0
2011-02-14 12:05:00,55.99,56.05,55.96,55.98,129600.0,42.2384,42.2837,42.2158,42.2309,129600.0
2011-02-14 12:10:00,55.97,56.01,55.85,55.91,84600.0,42.2233,42.2535,42.1328,42.1781,84600.0
2011-02-14 12:15:00,55.92,55.98,55.87,55.97,94800.0,42.1856,42.2309,42.1479,42.2233,94800.0
2011-02-14 12:20:00,55.98,56.02,55.97,55.97,99900.0,42.2309,42.2611,42.2233,42.2233,99900.0
2011-02-14 12:25:00,55.97,56.0,55.92,55.98,108800.0,42.2233,42.246,42.1856,42.2309,108800.0
2011-02-14 12:30:00,55.98,56.01,55.96,55.99,144100.0,42.2309,42.2535,42.2158,42.2384,144100.0
2011-02-14 12:35:00,55.99,56.04,55.98,56.01,131300.0,42.2384,42.2761,42.2309,42.2535,131300.0
2011-02-14 12:40:00,55.98,56.05,55.98,56.04,111200.0,42.2309,42.2837,42.2309,42.2761,111200.0
2011-02-14 12:45:00,56.04,56.2,56.03,56.18,311500.0,42.2761,42.3969,42.2686,42.3818,311500.0
2011-02-14 12:50:00,56.19,56.24,56.13,56.21,143400.0,42.3893,42.427,42.344,42.4044,143400.0
2011-02-14 12:55:00,56.21,56.25,56.2,56.22,122300.0,42.4044,42.4346,42.3969,42.4119,122300.0
2011-02-14 13:00:00,56.22,56.24,56.18,56.2,82900.0,42.4119,42.427,42.3818,42.3969,82900.0
2011-02-14 13:05:00,56.2,56.2,56.02,56.02,109900.0,42.3969,42.3969,42.2611,42.2611,109900.0
2011-02-14 13:10:00,56.02,56.11,56.0,56.06,106900.0,42.2611,42.329,42.246,42.2912,106900.0
2011-02-14 13:15:00,56.07,56.14,56.04,56.04,55700.0,42.2988,42.3516,42.2761,42.2761,55700.0
2011-02-14 13:20:00,56.05,56.11,56.05,56.09,61700.0,42.2837,42.329,42.2837,42.3139,61700.0
2011-02-14 13:25:00,56.1,56.12,56.03,56.11,84300.0,42.3214,42.3365,42.2686,42.329,84300.0
2011-02-14 13:30:00,56.1,56.19,56.1,56.16,91200.0,42.3214,42.3893,42.3214,42.3667,91200.0
2011-02-14 13:35:00,56.17,56.2,56.15,56.17,66800.0,42.3742,42.3969,42.3591,42.3742,66800.0
2011-02-14 13:40:00,56.17,56.2,56.11,56.12,98900.0,42.3742,42.3969,42.329,42.3365,98900.0
2011-02-14 13:45:00,56.12,56.13,56.02,56.07,71600.0,42.3365,42.344,42.2611,42.2988,71600.0
2011-02-14 13:50:00,56.08,56.15,56.07,56.11,85500.0,42.3063,42.3591,42.2988,42.329,85500.0
2011-02-14 13:55:00,56.12,56.13,56.07,56.08,48200.0,42.3365,42.344,42.2988,42.3063,48200.0
2011-02-14 14:00:00,56.08,56.08,56.01,56.02,110700.0,42.3063,42.3063,42.2535,42.2611,110700.0
2011-02-14 14:05:00,56.02,56.07,56.0,56.01,98400.0,42.2611,42.2988,42.246,42.2535,98400.0
2011-02-14 14:10:00,56.01,56.03,55.95,55.96,181600.0,42.2535,42.2686,42.2083,42.2158,181600.0
2011-02-14 14:15:00,55.96,55.98,55.95,55.95,102200.0,42.2158,42.2309,42.2083,42.2083,102200.0
2011-02-14 14:20:00,55.96,55.99,55.82,55.82,207500.0,42.2158,42.2384,42.1102,42.1102,207500.0
2011-02-14 14:25:00,55.83,55.92,55.77,55.8,196200.0,42.1177,42.1856,42.0725,42.0951,196200.0
2011-02-14 14:30:00,55.79,55.8,55.71,55.73,128100.0,42.0876,42.0951,42.0272,42.0423,128100.0
2011-02-14 14:35:00,55.73,55.81,55.71,55.8,90900.0,42.0423,42.1026,42.0272,42.0951,90900.0
2011-02-14 14:40:00,55.8,55.81,55.67,55.68,141200.0,42.0951,42.1026,41.997,42.0046,141200.0
2011-02-14 14:45:00,55.69,55.72,55.66,55.7,182600.0,42.0121,42.0347,41.9895,42.0197,182600.0
2011-02-14 14:50:00,55.7,55.81,55.66,55.78,142800.0,42.0197,42.1026,41.9895,42.08,142800.0
2011-02-14 14:55:00,55.79,55.87,55.78,55.79,126200.0,42.0876,42.1479,42.08,42.0876,126200.0
2011-02-14 15:00:00,55.78,55.79,55.72,55.73,123200.0,42.08,42.0876,42.0347,42.0423,123200.0
2011-02-14 15:05:00,55.73,55.73,55.61,55.63,194900.0,42.0423,42.0423,41.9518,41.9668,194900.0
2011-02-14 15:10:00,55.62,55.75,55.56,55.75,147300.0,41.9593,42.0574,41.914,42.0574,147300.0
2011-02-14 15:15:00,55.75,55.79,55.7,55.71,73300.0,42.0574,42.0876,42.0197,42.0272,73300.0
2011-02-14 15:20:00,55.71,55.75,55.65,55.75,136200.0,42.0272,42.0574,41.9819,42.0574,136200.0
2011-02-14 15:25:00,55.75,55.8,55.62,55.65,177700.0,42.0574,42.0951,41.9593,41.9819,177700.0
2011-02-14 15:30:00,55.64,55.7,55.57,55.69,184100.0,41.9744,42.0197,41.9216,42.0121,184100.0
2011-02-14 15:35:00,55.7,55.71,55.6,55.61,106200.0,42.0197,42.0272,41.9442,41.9518,106200.0
2011-02-14 15:40:00,55.62,55.72,55.61,55.72,186800.0,41.9593,42.0347,41.9518,42.0347,186800.0
2011-02-14 15:45:00,55.71,55.83,55.68,55.82,303700.0,42.0272,42.1177,42.0046,42.1102,303700.0
2011-02-14 15:50:00,55.81,56.07,55.81,56.05,540200.0,42.1026,42.2988,42.1026,42.2837,540200.0
2011-02-14 15:55:00,56.05,56.13,55.98,56.13,773000.0,42.2837,42.344,42.2309,42.344,773000.0
2011-02-15 09:30:00,56.0,56.43,55.92,56.12,621800.0,42.246,42.5704,42.1856,42.3365,621800.0
2011-02-15 09:35:00,56.13,56.23,55.63,55.67,344600.0,42.344,42.4195,41.9668,41.997,344600.0
2011-02-15 09:40:00,55.67,55.83,55.42,55.82,559900.0,41.997,42.1177,41.8084,42.1102,559900.0
2011-02-15 09:45:00,55.79,55.95,55.65,55.88,274400.0,42.0876,42.2083,41.9819,42.1554,274400.0
2011-02-15 09:50:00,55.87,56.12,55.87,56.01,292700.0,42.1479,42.3365,42.1479,42.2535,292700.0
2011-02-15 09:55:00,55.99,56.06,55.96,56.04,212800.0,42.2384,42.2912,42.2158,42.2761,212800.0
2011-02-15 10:00:00,56.01,56.09,55.85,55.92,220400.0,42.2535,42.3139,42.1328,42.1856,220400.0
2011-02-15 10:05:00,55.91,55.92,55.52,55.57,271600.0,42.1781,42.1856,41.8839,41.9216,271600.0
2011-02-15 10:10:00,55.58,55.71,55.31,55.5,352000.0,41.9291,42.0272,41.7254,41.8688,352000.0
2011-02-15 10:15:00,55.51,55.53,55.13,55.21,339100.0,41.8763,41.8914,41.5897,41.65,339100.0
2011-02-15 10:20:00,55.21,55.35,55.07,55.11,194700.0,41.65,41.7556,41.5444,41.5746,194700.0
2011-02-15 10:25:00,55.12,55.16,54.91,54.92,327600.0,41.5821,41.6123,41.4237,41.4312,327600.0
2011-02-15 10:30:00,54.91,55.11,54.86,55.07,208800.0,41.4237,41.5746,41.386,41.5444,208800.0
2011-02-15 10:35:00,55.09,55.22,54.9,54.96,218800.0,41.5595,41.6575,41.4161,41.4614,218800.0
2011-02-15 10:40:00,54.96,55.01,54.82,54.94,249300.0,41.4614,41.4991,41.3558,41.4463,249300.0
2011-02-15 10:45:00,54.94,55.02,54.8,54.87,155400.0,41.4463,41.5067,41.3407,41.3935,155400.0
2011-02-15 10:50:00,54.87,55.03,54.85,55.03,197100.0,41.3935,41.5142,41.3784,41.5142,197100.0
2011-02-15 10:55:00,55.02,55.06,54.9,54.92,180300.0,41.5067,41.5368,41.4161,41.4312,180300.0
2011-02-15 11:00:00,54.92,55.02,54.87,54.87,125000.0,41.4312,41.5067,41.3935,41.3935,125000.0
2011-02-15 11:05:00,54.88,55.07,54.88,55.02,172300.0,41.4011,41.5444,41.4011,41.5067,172300.0
2011-02-15 11:10:00,55.02,55.18,54.98,55.0,157600.0,41.5067,41.6274,41.4765,41.4916,157600.0
2011-02-15 11:15:00,55.0,55.1,54.98,55.0,111700.0,41.4916,41.567,41.4765,41.4916,111700.0
2011-02-15 11:20:00,55.01,55.04,54.93,54.96,97800.0,41.4991,41.5218,41.4388,41.4614,97800.0
2011-02-15 11:25:00,54.96,55.14,54.96,55.13,126600.0,41.4614,41.5972,41.4614,41.5897,126600.0
2011-02-15 11:30:00,55.13,55.16,55.1,55.11,113900.0,41.5897,41.6123,41.567,41.5746,113900.0
2011-02-15 11:35:00,55.12,55.15,54.98,55.03,222800.0,41.5821,41.6047,41.4765,41.5142,222800.0
2011-02-15 11:40:00,55.04,55.09,54.94,54.94,109300.0,41.5218,41.5595,41.4463,41.4463,109300.0
2011-02-15 11:45:00,54.95,54.95,54.81,54.81,187500.0,41.4539,41.4539,41.3482,41.3482,187500.0
2011-02-15 11:50:00,54.82,54.97,54.81,54.91,108600.0,41.3558,41.4689,41.3482,41.4237,108600.0
2011-02-15 11:55:00,54.92,54.97,54.82,54.83,120900.0,41.4312,41.4689,41.3558,41.3633,120900.0
2011-02-15 12:00:00,54.83,54.95,54.8,54.9,125500.0,41.3633,41.4539,41.3407,41.4161,125500.0
2011-02-15 12:05:00,54.89,54.9,54.8,54.87,78800.0,41.4086,41.4161,41.3407,41.3935,78800.0
2011-02-15 12:10:00,54.88,54.94,54.8,54.84,90700.0,41.4011,41.4463,41.3407,41.3709,90700.0
2011-02-15 12:15:00,54.84,54.88,54.81,54.87,66000.0,41.3709,41.4011,41.3482,41.3935,66000.0
2011-02-15 12:20:00,54.87,54.89,54.8,54.8,95700.0,41.3935,41.4086,41.3407,41.3407,95700.0
2011-02-15 12:25:00,54.81,54.87,54.72,54.86,239800.0,41.3482,41.3935,41.2804,41.386,239800.0
2011-02-15 12:30:00,54.86,54.9,54.76,54.8,149800.0,41.386,41.4161,41.3105,41.3407,149800.0
2011-02-15 12:35:00,54.8,54.85,54.73,54.73,134200.0,41.3407,41.3784,41.2879,41.2879,134200.0
2011-02-15 12:40:00,54.74,54.78,54.72,54.78,88800.0,41.2954,41.3256,41.2804,41.3256,88800.0
2011-02-15 12:45:00,54.77,54.77,54.65,54.72,139700.0,41.3181,41.3181,41.2275,41.2804,139700.0
2011-02-15 12:50:00,54.72,54.73,54.62,54.66,90000.0,41.2804,41.2879,41.2049,41.2351,90000.0
2011-02-15 12:55:00,54.67,54.73,54.66,54.67,61100.0,41.2426,41.2879,41.2351,41.2426,61100.0
2011-02-15 13:00:00,54.68,54.68,54.6,54.63,86400.0,41.2502,41.2502,41.1898,41.2125,86400.0
2011-02-15 13:05:00,54.63,54.67,54.57,54.6,93900.0,41.2125,41.2426,41.1672,41.1898,93900.0
2011-02-15 13:10:00,54.6,54.7,54.57,54.65,95500.0,41.1898,41.2653,41.1672,41.2275,95500.0
2011-02-15 13:15:00,54.64,54.69,54.63,54.68,68500.0,41.22,41.2577,41.2125,41.2502,68500.0
2011-02-15 13:20:00,54.67,54.74,54.65,54.74,77000.0,41.2426,41.2954,41.2275,41.2954,77000.0
2011-02-15 13:25:00,54.74,54.75,54.68,54.71,76500.0,41.2954,41.303,41.2502,41.2728,76500.0
2011-02-15 13:30:00,54.71,54.73,54.65,54.7,71000.0,41.2728,41.2879,41.2275,41.2653,71000.0
2011-02-15 13:35:00,54.71,54.85,54.7,54.8,87700.0,41.2728,41.3784,41.2653,41.3407,87700.0
2011-02-15 13:40:00,54.8,54.84,54.7,54.75,74200.0,41.3407,41.3709,41.2653,41.303,74200.0
2011-02-15 13:45:00,54.75,54.83,54.75,54.83,88600.0,41.303,41.3633,41.303,41.3633,88600.0
2011-02-15 13:50:00,54.83,54.88,54.77,54.78,110100.0,41.3633,41.4011,41.3181,41.3256,110100.0
2011-02-15 13:55:00,54.79,54.82,54.66,54.74,128400.0,41.3332,41.3558,41.2351,41.2954,128400.0
2011-02-15 14:00:00,54.75,54.75,54.67,54.71,109300.0,41.303,41.303,41.2426,41.2728,109300.0
2011-02-15 14:05:00,54.71,54.76,54.65,54.75,71300.0,41.2728,41.3105,41.2275,41.303,71300.0
2011-02-15 14:10:00,54.75,54.76,54.61,54.61,84800.0,41.303,41.3105,41.1974,41.1974,84800.0
2011-02-15 14:15:00,54.62,54.7,54.56,54.7,112700.0,41.2049,41.2653,41.1596,41.2653,112700.0
2011-02-15 14:20:00,54.7,54.7,54.54,54.55,122700.0,41.2653,41.2653,41.1446,41.1521,122700.0
2011-02-15 14:25:00,54.56,54.57,54.47,54.51,191300.0,41.1596,41.1672,41.0918,41.1219,191300.0
2011-02-15 14:30:00,54.51,54.66,54.48,54.6,134300.0,41.1219,41.2351,41.0993,41.1898,134300.0
2011-02-15 14:35:00,54.61,54.63,54.5,54.51,74000.0,41.1974,41.2125,41.1144,41.1219,74000.0
2011-02-15 14:40:00,54.51,54.59,54.5,54.54,104400.0,41.1219,41.1823,41.1144,41.1446,104400.0
2011-02-15 14:45:00,54.53,54.56,54.44,54.51,125900.0,41.137,41.1596,41.0691,41.1219,125900.0
2011-02-15 14:50:00,54.51,54.59,54.48,54.48,141700.0,41.1219,41.1823,41.0993,41.0993,141700.0
2011-02-15 14:55:00,54.49,54.52,54.44,54.5,106600.0,41.1068,41.1295,41.0691,41.1144,106600.0
2011-02-15 15:00:00,54.5,54.62,54.5,54.62,148100.0,41.1144,41.2049,41.1144,41.2049,148100.0
2011-02-15 15:05:00,54.62,54.62,54.54,54.55,180600.0,41.2049,41.2049,41.1446,41.1521,180600.0
2011-02-15 15:10:00,54.55,54.62,54.54,54.6,117100.0,41.1521,41.2049,41.1446,41.1898,117100.0
2011-02-15 15:15:00,54.61,54.61,54.55,54.56,117300.0,41.1974,41.1974,41.1521,41.1596,117300.0
2011-02-15 15:20:00,54.57,54.67,54.56,54.65,238400.0,41.1672,41.2426,41.1596,41.2275,238400.0
2011-02-15 15:25:00,54.65,54.69,54.63,54.65,137900.0,41.2275,41.2577,41.2125,41.2275,137900.0
2011-02-15 15:30:00,54.65,54.7,54.54,54.54,146700.0,41.2275,41.2653,41.1446,41.1446,146700.0
2011-02-15 15:35:00,54.54,54.57,54.46,54.52,198100.0,41.1446,41.1672,41.0842,41.1295,198100.0
2011-02-15 15:40:00,54.52,54.57,54.46,54.52,183800.0,41.1295,41.1672,41.0842,41.1295,183800.0
2011-02-15 15:45:00,54.53,54.59,54.53,54.55,197700.0,41.137,41.1823,41.137,41.1521,197700.0
2011-02-15 15:50:00,54.55,54.56,54.47,54.49,296300.0,41.1521,41.1596,41.0918,41.1068,296300.0
2011-02-15 15:55:00,54.49,54.66,54.49,54.66,580700.0,41.1068,41.2351,41.1068,41.2351,580700.0
2011-02-16 09:30:00,54.9,55.07,54.7,54.96,446800.0,41.4161,41.5444,41.2653,41.4614,446800.0
2011-02-16 09:35:00,54.96,55.0,54.65,54.8,320700.0,41.4614,41.4916,41.2275,41.3407,320700.0
2011-02-16 09:40:00,54.8,54.8,54.4,54.46,370900.0,41.3407,41.3407,41.0389,41.0842,370900.0
2011-02-16 09:45:00,54.46,54.61,54.21,54.52,335600.0,41.0842,41.1974,40.8956,41.1295,335600.0
2011-02-16 09:50:00,54.51,54.58,54.19,54.55,307800.0,41.1219,41.1747,40.8805,41.1521,307800.0
2011-02-16 09:55:00,54.57,54.91,54.45,54.85,314200.0,41.1672,41.4237,41.0767,41.3784,314200.0
2011-02-16 10:00:00,54.81,55.0,54.71,54.76,417900.0,41.3482,41.4916,41.2728,41.3105,417900.0
2011-02-16 10:05:00,54.76,54.98,54.6,54.94,246300.0,41.3105,41.4765,41.1898,41.4463,246300.0
2011-02-16 10:10:00,54.94,55.29,54.93,55.23,377500.0,41.4463,41.7104,41.4388,41.6651,377500.0
2011-02-16 10:15:00,55.24,55.38,55.15,55.28,203700.0,41.6726,41.7782,41.6047,41.7028,203700.0
2011-02-16 10:20:00,55.26,55.31,55.03,55.11,140700.0,41.6877,41.7254,41.5142,41.5746,140700.0
2011-02-16 10:25:00,55.1,55.22,55.09,55.1,82800.0,41.567,41.6575,41.5595,41.567,82800.0
2011-02-16 10:30:00,55.11,55.27,55.08,55.27,127300.0,41.5746,41.6953,41.5519,41.6953,127300.0
2011-02-16 10:35:00,55.27,55.47,55.25,55.38,210700.0,41.6953,41.8461,41.6802,41.7782,210700.0
2011-02-16 10:40:00,55.37,55.49,55.36,55.39,168500.0,41.7707,41.8612,41.7632,41.7858,168500.0
2011-02-16 10:45:00,55.4,55.48,55.36,55.47,109500.0,41.7933,41.8537,41.7632,41.8461,109500.0
2011-02-16 10:50:00,55.46,55.49,55.3,55.3,134400.0,41.8386,41.8612,41.7179,41.7179,134400.0
2011-02-16 10:55:00,55.29,55.4,55.26,55.4,113000.0,41.7104,41.7933,41.6877,41.7933,113000.0
2011-02-16 11:00:00,55.39,55.45,55.31,55.34,116400.0,41.7858,41.8311,41.7254,41.7481,116400.0
2011-02-16 11:05:00,55.35,55.42,55.32,55.35,133100.0,41.7556,41.8084,41.733,41.7556,133100.0
2011-02-16 11:10:00,55.36,55.38,55.18,55.35,157500.0,41.7632,41.7782,41.6274,41.7556,157500.0
2011-02-16 11:15:00,55.37,55.45,55.14,55.21,229400.0,41.7707,41.8311,41.5972,41.65,229400.0
2011-02-16 11:20:00,55.21,55.26,55.21,55.25,64100.0,41.65,41.6877,41.65,41.6802,64100.0
2011-02-16 11:25:00,55.24,55.37,55.19,55.32,132400.0,41.6726,41.7707,41.6349,41.733,132400.0
2011-02-16 11:30:00,55.33,55.39,55.13,55.2,118500.0,41.7405,41.7858,41.5897,41.6425,118500.0
2011-02-16 11:35:00,55.21,55.28,55.15,55.19,106100.0,41.65,41.7028,41.6047,41.6349,106100.0
2011-02-16 11:40:00,55.19,55.22,55.0,55.14,300300.0,41.6349,41.6575,41.4916,41.5972,300300.0
2011-02-16 11:45:00,55.13,55.21,55.02,55.03,184500.0,41.5897,41.65,41.5067,41.5142,184500.0
2011-02-16 11:50:00,55.01,55.07,54.86,54.87,175300.0,41.4991,41.5444,41.386,41.3935,175300.0
2011-02-16 11:55:00,54.87,54.94,54.8,54.94,166700.0,41.3935,41.4463,41.3407,41.4463,166700.0
2011-02-16 12:00:00,54.94,55.05,54.76,54.76,251000.0,41.4463,41.5293,41.3105,41.3105,251000.0
2011-02-16 12:05:00,54.76,54.85,54.6,54.64,173900.0,41.3105,41.3784,41.1898,41.22,173900.0
2011-02-16 12:10:00,54.62,54.84,54.61,54.8,158900.0,41.2049,41.3709,41.1974,41.3407,158900.0
2011-02-16 12:15:00,54.79,54.85,54.39,54.41,308600.0,41.3332,41.3784,41.0314,41.0465,308600.0
2011-02-16 12:20:00,54.41,54.66,54.41,54.59,135200.0,41.0465,41.2351,41.0465,41.1823,135200.0
2011-02-16 12:25:00,54.59,54.7,54.46,54.5,162700.0,41.1823,41.2653,41.0842,41.1144,162700.0
2011-02-16 12:30:00,54.51,54.56,54.38,54.41,137800.0,41.1219,41.1596,41.0239,41.0465,137800.0
2011-02-16 12:35:00,54.4,54.47,54.36,54.39,120000.0,41.0389,41.0918,41.0088,41.0314,120000.0
2011-02-16 12:40:00,54.39,54.41,54.28,54.31,153100.0,41.0314,41.0465,40.9484,40.971,153100.0
2011-02-16 12:45:00,54.31,54.36,54.22,54.31,275500.0,40.971,41.0088,40.9032,40.971,275500.0
2011-02-16 12:50:00,54.31,54.32,54.23,54.25,99400.0,40.971,40.9786,40.9107,40.9258,99400.0
2011-02-16 12:55:00,54.25,54.35,54.23,54.34,81100.0,40.9258,41.0012,40.9107,40.9937,81100.0
2011-02-16 13:00:00,54.34,54.43,54.33,54.35,92800.0,40.9937,41.0616,40.9861,41.0012,92800.0
2011-02-16 13:05:00,54.36,54.53,54.36,54.51,72800.0,41.0088,41.137,41.0088,41.1219,72800.0
2011-02-16 13:10:00,54.5,54.64,54.5,54.63,111400.0,41.1144,41.22,41.1144,41.2125,111400.0
2011-02-16 13:15:00,54.62,54.7,54.62,54.68,103400.0,41.2049,41.2653,41.2049,41.2502,103400.0
2011-02-16 13:20:00,54.68,54.75,54.62,54.63,97200.0,41.2502,41.303,41.2049,41.2125,97200.0
2011-02-16 13:25:00,54.62,54.74,54.61,54.67,85900.0,41.2049,41.2954,41.1974,41.2426,85900.0
2011-02-16 13:30:00,54.67,54.74,54.67,54.71,66500.0,41.2426,41.2954,41.2426,41.2728,66500.0
2011-02-16 13:35:00,54.72,54.8,54.71,54.79,67100.0,41.2804,41.3407,41.2728,41.3332,67100.0
2011-02-16 13:40:00,54.79,54.84,54.74,54.81,132000.0,41.3332,41.3709,41.2954,41.3482,132000.0
2011-02-16 13:45:00,54.81,54.83,54.72,54.72,82300.0,41.3482,41.3633,41.2804,41.2804,82300.0
2011-02-16 13:50:00,54.73,54.77,54.71,54.71,55400.0,41.2879,41.3181,41.2728,41.2728,55400.0
2011-02-16 13:55:00,54.72,54.79,54.71,54.78,32100.0,41.2804,41.3332,41.2728,41.3256,32100.0
2011-02-16 14:00:00,54.79,54.8,54.66,54.8,70500.0,41.3332,41.3407,41.2351,41.3407,70500.0
2011-02-16 14:05:00,54.79,54.84,54.72,54.72,88000.0,41.3332,41.3709,41.2804,41.2804,88000.0
2011-02-16 14:10:00,54.72,54.77,54.65,54.65,62200.0,41.2804,41.3181,41.2275,41.2275,62200.0
2011-02-16 14:15:00,54.66,54.75,54.65,54.66,65500.0,41.2351,41.303,41.2275,41.2351,65500.0
2011-02-16 14:20:00,54.66,54.7,54.63,54.65,89400.0,41.2351,41.2653,41.2125,41.2275,89400.0
2011-02-16 14:25:00,54.65,54.7,54.63,54.66,58200.0,41.2275,41.2653,41.2125,41.2351,58200.0
2011-02-16 14:30:00,54.66,54.85,54.65,54.83,106900.0,41.2351,41.3784,41.2275,41.3633,106900.0
2011-02-16 14:35:00,54.84,54.98,54.83,54.97,130600.0,41.3709,41.4765,41.3633,41.4689,130600.0
2011-02-16 14:40:00,54.97,54.98,54.92,54.97,108400.0,41.4689,41.4765,41.4312,41.4689,108400.0
2011-02-16 14:45:00,54.96,55.03,54.95,54.98,144100.0,41.4614,41.5142,41.4539,41.4765,144100.0
2011-02-16 14:50:00,54.97,54.97,54.9,54.93,125800.0,41.4689,41.4689,41.4161,41.4388,125800.0
2011-02-16 14:55:00,54.93,54.98,54.93,54.95,142900.0,41.4388,41.4765,41.4388,41.4539,142900.0
2011-02-16 15:00:00,54.94,54.97,54.92,54.97,90700.0,41.4463,41.4689,41.4312,41.4689,90700.0
2011-02-16 15:05:00,54.98,55.0,54.92,55.0,101500.0,41.4765,41.4916,41.4312,41.4916,101500.0
2011-02-16 15:10:00,55.0,55.13,54.99,55.11,226900.0,41.4916,41.5897,41.484,41.5746,226900.0
2011-02-16 15:15:00,55.12,55.12,55.05,55.11,134400.0,41.5821,41.5821,41.5293,41.5746,134400.0
2011-02-16 15:20:00,55.1,55.21,55.09,55.2,197700.0,41.567,41.65,41.5595,41.6425,197700.0
2011-02-16 15:25:00,55.2,55.3,55.11,55.2,294200.0,41.6425,41.7179,41.5746,41.6425,294200.0
2011-02-16 15:30:00,55.21,55.35,55.21,55.34,266700.0,41.65,41.7556,41.65,41.7481,266700.0
2011-02-16 15:35:00,55.35,55.35,55.25,55.31,190800.0,41.7556,41.7556,41.6802,41.7254,190800.0
2011-02-16 15:40:00,55.31,55.39,55.29,55.36,241800.0,41.7254,41.7858,41.7104,41.7632,241800.0
2011-02-16 15:45:00,55.36,55.37,55.28,55.3,230300.0,41.7632,41.7707,41.7028,41.7179,230300.0
2011-02-16 15:50:00,55.3,55.35,55.26,55.28,302800.0,41.7179,41.7556,41.6877,41.7028,302800.0
2011-02-16 15:55:00,55.27,55.45,55.27,55.42,568900.0,41.6953,41.8311,41.6953,41.8084,568900.0
2011-02-17 09:30:00,55.64,55.64,55.02,55.05,543300.0,41.9744,41.9744,41.5067,41.5293,543300.0
2011-02-17 09:35:00,55.02,55.05,54.71,54.78,446700.0,41.5067,41.5293,41.2728,41.3256,446700.0
2011-02-17 09:40:00,54.78,55.02,54.65,55.01,415600.0,41.3256,41.5067,41.2275,41.4991,415600.0
2011-02-17 09:45:00,55.01,55.02,54.78,54.94,306500.0,41.4991,41.5067,41.3256,41.4463,306500.0
2011-02-17 09:50:00,54.94,54.98,54.82,54.82,146600.0,41.4463,41.4765,41.3558,41.3558,146600.0
2011-02-17 09:55:00,54.83,54.93,54.7,54.93,183400.0,41.3633,41.4388,41.2653,41.4388,183400.0
2011-02-17 10:00:00,54.93,55.0,54.76,54.89,313200.0,41.4388,41.4916,41.3105,41.4086,313200.0
2011-02-17 10:05:00,54.85,54.88,54.6,54.68,376400.0,41.3784,41.4011,41.1898,41.2502,376400.0
2011-02-17 10:10:00,54.69,54.84,54.55,54.56,212500.0,41.2577,41.3709,41.1521,41.1596,212500.0
2011-02-17 10:15:00,54.55,54.78,54.54,54.61,217700.0,41.1521,41.3256,41.1446,41.1974,217700.0
2011-02-17 10:20:00,54.62,54.85,54.56,54.79,213500.0,41.2049,41.3784,41.1596,41.3332,213500.0
2011-02-17 10:25:00,54.77,54.83,54.64,54.78,145200.0,41.3181,41.3633,41.22,41.3256,145200.0
2011-02-17 10:30:00,54.77,54.81,54.68,54.71,102100.0,41.3181,41.3482,41.2502,41.2728,102100.0
2011-02-17 10:35:00,54.71,54.74,54.62,54.63,111800.0,41.2728,41.2954,41.2049,41.2125,111800.0
2011-02-17 10:40:00,54.63,54.66,54.52,54.62,166300.0,41.2125,41.2351,41.1295,41.2049,166300.0
2011-02-17 10:45:00,54.62,54.7,54.58,54.58,129600.0,41.2049,41.2653,41.1747,41.1747,129600.0
2011-02-17 10:50:00,54.58,54.64,54.49,54.62,266700.0,41.1747,41.22,41.1068,41.2049,266700.0
2011-02-17 10:55:00,54.62,54.7,54.55,54.6,101900.0,41.2049,41.2653,41.1521,41.1898,101900.0
2011-02-17 11:00:00,54.59,54.79,54.57,54.72,130100.0,41.1823,41.3332,41.1672,41.2804,130100.0
2011-02-17 11:05:00,54.71,54.77,54.7,54.75,58800.0,41.2728,41.3181,41.2653,41.303,58800.0
2011-02-17 11:10:00,54.75,54.79,54.72,54.77,109900.0,41.303,41.3332,41.2804,41.3181,109900.0
2011-02-17 11:15:00,54.78,54.81,54.73,54.8,160700.0,41.3256,41.3482,41.2879,41.3407,160700.0
2011-02-17 11:20:00,54.8,54.96,54.76,54.91,329400.0,41.3407,41.4614,41.3105,41.4237,329400.0
2011-02-17 11:25:00,54.91,54.94,54.85,54.88,95700.0,41.4237,41.4463,41.3784,41.4011,95700.0
2011-02-17 11:30:00,54.9,54.91,54.81,54.86,75100.0,41.4161,41.4237,41.3482,41.386,75100.0
2011-02-17 11:35:00,54.86,54.9,54.75,54.75,114800.0,41.386,41.4161,41.303,41.303,114800.0
2011-02-17 11:40:00,54.76,54.78,54.63,54.65,119400.0,41.3105,41.3256,41.2125,41.2275,119400.0
2011-02-17 11:45:00,54.65,54.86,54.63,54.83,160200.0,41.2275,41.386,41.2125,41.3633,160200.0
2011-02-17 11:50:00,54.81,54.9,54.76,54.89,157000.0,41.3482,41.4161,41.3105,41.4086,157000.0
2011-02-17 11:55:00,54.88,54.91,54.83,54.9,124800.0,41.4011,41.4237,41.3633,41.4161,124800.0
2011-02-17 12:00:00,54.91,54.92,54.81,54.82,89900.0,41.4237,41.4312,41.3482,41.3558,89900.0
2011-02-17 12:05:00,54.81,54.9,54.79,54.89,73400.0,41.3482,41.4161,41.3332,41.4086,73400.0
2011-02-17 12:10:00,54.9,54.9,54.82,54.88,81000.0,41.4161,41.4161,41.3558,41.4011,81000.0
2011-02-17 12:15:00,54.87,54.89,54.8,54.84,57700.0,41.3935,41.4086,41.3407,41.3709,57700.0
2011-02-17 12:20:00,54.83,54.87,54.78,54.82,81200.0,41.3633,41.3935,41.3256,41.3558,81200.0
2011-02-17 12:25:00,54.81,54.85,54.78,54.85,132500.0,41.3482,41.3784,41.3256,41.3784,132500.0
2011-02-17 12:30:00,54.85,54.95,54.85,54.88,117900.0,41.3784,41.4539,41.3784,41.4011,117900.0
2011-02-17 12:35:00,54.88,54.94,54.86,54.9,60700.0,41.4011,41.4463,41.386,41.4161,60700.0
2011-02-17 12:40:00,54.91,54.96,54.86,54.96,71200.0,41.4237,41.4614,41.386,41.4614,71200.0
2011-02-17 12:45:00,54.94,54.99,54.93,54.98,109000.0,41.4463,41.484,41.4388,41.4765,109000.0
2011-02-17 12:50:00,54.98,55.04,54.96,55.04,123900.0,41.4765,41.5218,41.4614,41.5218,123900.0
2011-02-17 12:55:00,55.04,55.11,54.98,55.0,147300.0,41.5218,41.5746,41.4765,41.4916,147300.0
2011-02-17 13:00:00,55.01,55.33,55.01,55.32,252200.0,41.4991,41.7405,41.4991,41.733,252200.0
2011-02-17 13:05:00,55.33,55.41,55.27,55.38,183100.0,41.7405,41.8009,41.6953,41.7782,183100.0
2011-02-17 13:10:00,55.39,55.39,55.17,55.24,179200.0,41.7858,41.7858,41.6198,41.6726,179200.0
2011-02-17 13:15:00,55.24,55.24,55.09,55.1,157900.0,41.6726,41.6726,41.5595,41.567,157900.0
2011-02-17 13:20:00,55.1,55.18,55.02,55.12,161200.0,41.567,41.6274,41.5067,41.5821,161200.0
2011-02-17 13:25:00,55.12,55.18,55.1,55.16,78300.0,41.5821,41.6274,41.567,41.6123,78300.0
2011-02-17 13:30:00,55.16,55.2,55.12,55.17,71100.0,41.6123,41.6425,41.5821,41.6198,71100.0
2011-02-17 13:35:00,55.16,55.22,55.15,55.17,74400.0,41.6123,41.6575,41.6047,41.6198,74400.0
2011-02-17 13:40:00,55.17,55.19,55.0,55.12,82000.0,41.6198,41.6349,41.4916,41.5821,82000.0
2011-02-17 13:45:00,55.11,55.13,55.03,55.12,94900.0,41.5746,41.5897,41.5142,41.5821,94900.0
2011-02-17 13:50:00,55.12,55.14,55.06,55.08,59400.0,41.5821,41.5972,41.5368,41.5519,59400.0
2011-02-17 13:55:00,55.08,55.18,55.08,55.15,88300.0,41.5519,41.6274,41.5519,41.6047,88300.0
2011-02-17 14:00:00,55.17,55.26,55.15,55.26,101000.0,41.6198,41.6877,41.6047,41.6877,101000.0
2011-02-17 14:05:00,55.25,55.3,55.24,55.28,77000.0,41.6802,41.7179,41.6726,41.7028,77000.0
2011-02-17 14:10:00,55.27,55.37,55.27,55.37,103300.0,41.6953,41.7707,41.6953,41.7707,103300.0
2011-02-17 14:15:00,55.37,55.44,55.35,55.43,116400.0,41.7707,41.8235,41.7556,41.816,116400.0
2011-02-17 14:20:00,55.42,55.45,55.35,55.36,172400.0,41.8084,41.8311,41.7556,41.7632,172400.0
2011-02-17 14:25:00,55.37,55.38,55.3,55.3,104100.0,41.7707,41.7782,41.7179,41.7179,104100.0
2011-02-17 14:30:00,55.31,55.32,55.23,55.29,89300.0,41.7254,41.733,41.6651,41.7104,89300.0
2011-02-17 14:35:00,55.3,55.3,55.24,55.26,57200.0,41.7179,41.7179,41.6726,41.6877,57200.0
2011-02-17 14:40:00,55.26,55.29,55.24,55.24,81900.0,41.6877,41.7104,41.6726,41.6726,81900.0
2011-02-17 14:45:00,55.25,55.25,55.15,55.21,92600.0,41.6802,41.6802,41.6047,41.65,92600.0
2011-02-17 14:50:00,55.22,55.27,55.15,55.15,70100.0,41.6575,41.6953,41.6047,41.6047,70100.0
2011-02-17 14:55:00,55.15,55.25,55.14,55.22,87400.0,41.6047,41.6802,41.5972,41.6575,87400.0
2011-02-17 15:00:00,55.23,55.23,55.16,55.19,190800.0,41.6651,41.6651,41.6123,41.6349,190800.0
2011-02-17 15:05:00,55.19,55.21,55.1,55.12,96900.0,41.6349,41.65,41.567,41.5821,96900.0
2011-02-17 15:10:00,55.12,55.2,55.09,55.14,111100.0,41.5821,41.6425,41.5595,41.5972,111100.0
2011-02-17 15:15:00,55.13,55.22,55.12,55.17,135000.0,41.5897,41.6575,41.5821,41.6198,135000.0
2011-02-17 15:20:00,55.16,55.21,55.15,55.2,84400.0,41.6123,41.65,41.6047,41.6425,84400.0
2011-02-17 15:25:00,55.19,55.21,55.15,55.21,86000.0,41.6349,41.65,41.6047,41.65,86000.0
2011-02-17 15:30:00,55.2,55.21,55.1,55.12,135200.0,41.6425,41.65,41.567,41.5821,135200.0
2011-02-17 15:35:00,55.11,55.17,55.09,55.16,144100.0,41.5746,41.6198,41.5595,41.6123,144100.0
2011-02-17 15:40:00,55.15,55.18,55.15,55.15,131600.0,41.6047,41.6274,41.6047,41.6047,131600.0
2011-02-17 15:45:00,55.16,55.2,55.11,55.15,199000.0,41.6123,41.6425,41.5746,41.6047,199000.0
2011-02-17 15:50:00,55.15,55.2,55.13,55.2,224200.0,41.6047,41.6425,41.5897,41.6425,224200.0
2011-02-17 15:55:00,55.19,55.3,55.18,55.2,629400.0,41.6349,41.7179,41.6274,41.6425,629400.0
2011-02-18 09:30:00,55.01,55.14,54.65,54.69,1217700.0,41.4991,41.5972,41.2275,41.2577,1217700.0
2011-02-18 09:35:00,54.68,54.71,54.29,54.56,562300.0,41.2502,41.2728,40.956,41.1596,562300.0
2011-02-18 09:40:00,54.57,54.67,54.45,54.61,267800.0,41.1672,41.2426,41.0767,41.1974,267800.0
2011-02-18 09:45:00,54.61,54.78,54.59,54.7,260900.0,41.1974,41.3256,41.1823,41.2653,260900.0
2011-02-18 09:50:00,54.7,54.77,54.58,54.73,206400.0,41.2653,41.3181,41.1747,41.2879,206400.0
2011-02-18 09:55:00,54.73,54.75,54.52,54.56,201900.0,41.2879,41.303,41.1295,41.1596,201900.0
2011-02-18 10:00:00,54.55,54.56,54.45,54.49,277000.0,41.1521,41.1596,41.0767,41.1068,277000.0
2011-02-18 10:05:00,54.5,54.56,54.41,54.53,249800.0,41.1144,41.1596,41.0465,41.137,249800.0
2011-02-18 10:10:00,54.53,54.59,54.4,54.4,220600.0,41.137,41.1823,41.0389,41.0389,220600.0
2011-02-18 10:15:00,54.42,54.43,54.13,54.29,395600.0,41.054,41.0616,40.8353,40.956,395600.0
2011-02-18 10:20:00,54.29,54.41,54.22,54.4,316700.0,40.956,41.0465,40.9032,41.0389,316700.0
2011-02-18 10:25:00,54.39,54.51,54.37,54.49,240300.0,41.0314,41.1219,41.0163,41.1068,240300.0
2011-02-18 10:30:00,54.5,54.51,54.4,54.46,118600.0,41.1144,41.1219,41.0389,41.0842,118600.0
2011-02-18 10:35:00,54.45,54.6,54.41,54.58,154200.0,41.0767,41.1898,41.0465,41.1747,154200.0
2011-02-18 10:40:00,54.58,54.72,54.58,54.71,174600.0,41.1747,41.2804,41.1747,41.2728,174600.0
2011-02-18 10:45:00,54.71,54.72,54.67,54.67,136000.0,41.2728,41.2804,41.2426,41.2426,136000.0
2011-02-18 10:50:00,54.68,54.68,54.58,54.62,71700.0,41.2502,41.2502,41.1747,41.2049,71700.0
2011-02-18 10:55:00,54.64,54.64,54.52,54.55,119100.0,41.22,41.22,41.1295,41.1521,119100.0
2011-02-18 11:00:00,54.55,54.58,54.51,54.53,64900.0,41.1521,41.1747,41.1219,41.137,64900.0
2011-02-18 11:05:00,54.52,54.53,54.41,54.42,114300.0,41.1295,41.137,41.0465,41.054,114300.0
2011-02-18 11:10:00,54.42,54.43,54.35,54.35,140800.0,41.054,41.0616,41.0012,41.0012,140800.0
2011-02-18 11:15:00,54.36,54.36,54.27,54.34,196300.0,41.0088,41.0088,40.9409,40.9937,196300.0
2011-02-18 11:20:00,54.34,54.5,54.34,54.4,211300.0,40.9937,41.1144,40.9937,41.0389,211300.0
2011-02-18 11:25:00,54.4,54.44,54.38,54.41,170600.0,41.0389,41.0691,41.0239,41.0465,170600.0
2011-02-18 11:30:00,54.42,54.55,54.4,54.55,225300.0,41.054,41.1521,41.0389,41.1521,225300.0
2011-02-18 11:35:00,54.54,54.57,54.5,54.54,199600.0,41.1446,41.1672,41.1144,41.1446,199600.0
2011-02-18 11:40:00,54.54,54.56,54.51,54.55,82300.0,41.1446,41.1596,41.1219,41.1521,82300.0
2011-02-18 11:45:00,54.54,54.55,54.39,54.45,77400.0,41.1446,41.1521,41.0314,41.0767,77400.0
2011-02-18 11:50:00,54.45,54.45,54.31,54.32,70600.0,41.0767,41.0767,40.971,40.9786,70600.0
2011-02-18 11:55:00,54.33,54.35,54.25,54.25,112900.0,40.9861,41.0012,40.9258,40.9258,112900.0
2011-02-18 12:00:00,54.25,54.32,54.21,54.3,128900.0,40.9258,40.9786,40.8956,40.9635,128900.0
2011-02-18 12:05:00,54.3,54.36,54.3,54.35,76300.0,40.9635,41.0088,40.9635,41.0012,76300.0
2011-02-18 12:10:00,54.36,54.36,54.27,54.31,58500.0,41.0088,41.0088,40.9409,40.971,58500.0
2011-02-18 12:15:00,54.32,54.32,54.25,54.29,61200.0,40.9786,40.9786,40.9258,40.956,61200.0
2011-02-18 12:20:00,54.29,54.33,54.24,54.33,125100.0,40.956,40.9861,40.9182,40.9861,125100.0
2011-02-18 12:25:00,54.33,54.37,54.31,54.34,142300.0,40.9861,41.0163,40.971,40.9937,142300.0
2011-02-18 12:30:00,54.34,54.37,54.33,54.37,52200.0,40.9937,41.0163,40.9861,41.0163,52200.0
2011-02-18 12:35:00,54.37,54.38,54.35,54.37,87100.0,41.0163,41.0239,41.0012,41.0163,87100.0
2011-02-18 12:40:00,54.37,54.38,54.34,54.36,89400.0,41.0163,41.0239,40.9937,41.0088,89400.0
2011-02-18 12:45:00,54.35,54.37,54.29,54.3,116300.0,41.0012,41.0163,40.956,40.9635,116300.0
2011-02-18 12:50:00,54.29,54.33,54.2,54.33,161700.0,40.956,40.9861,40.8881,40.9861,161700.0
2011-02-18 12:55:00,54.33,54.38,54.28,54.31,92900.0,40.9861,41.0239,40.9484,40.971,92900.0
2011-02-18 13:00:00,54.31,54.31,54.23,54.25,87200.0,40.971,40.971,40.9107,40.9258,87200.0
2011-02-18 13:05:00,54.24,54.25,54.15,54.16,139200.0,40.9182,40.9258,40.8503,40.8579,139200.0
2011-02-18 13:10:00,54.18,54.18,54.07,54.1,121700.0,40.873,40.873,40.79,40.8126,121700.0
2011-02-18 13:15:00,54.1,54.1,54.01,54.02,130200.0,40.8126,40.8126,40.7447,40.7523,130200.0
2011-02-18 13:20:00,54.03,54.05,53.87,53.89,325400.0,40.7598,40.7749,40.6391,40.6542,325400.0
2011-02-18 13:25:00,53.9,53.9,53.65,53.66,414300.0,40.6617,40.6617,40.4732,40.4807,414300.0
2011-02-18 13:30:00,53.66,53.71,53.6,53.6,175600.0,40.4807,40.5184,40.4354,40.4354,175600.0
2011-02-18 13:35:00,53.61,53.62,53.5,53.61,257800.0,40.443,40.4505,40.36,40.443,257800.0
2011-02-18 13:40:00,53.61,53.73,53.53,53.57,262600.0,40.443,40.5335,40.3826,40.4128,262600.0
2011-02-18 13:45:00,53.55,53.56,53.43,53.45,179700.0,40.3977,40.4053,40.3072,40.3223,179700.0
2011-02-18 13:50:00,53.45,53.48,53.32,53.47,268400.0,40.3223,40.3449,40.2242,40.3374,268400.0
2011-02-18 13:55:00,53.47,53.58,53.45,53.56,133600.0,40.3374,40.4203,40.3223,40.4053,133600.0
2011-02-18 14:00:00,53.57,53.65,53.44,53.46,208500.0,40.4128,40.4732,40.3147,40.3298,208500.0
2011-02-18 14:05:00,53.46,53.54,53.46,53.47,134900.0,40.3298,40.3902,40.3298,40.3374,134900.0
2011-02-18 14:10:00,53.49,53.55,53.42,53.5,126400.0,40.3524,40.3977,40.2996,40.36,126400.0
2011-02-18 14:15:00,53.52,53.53,53.2,53.2,277700.0,40.3751,40.3826,40.1337,40.1337,277700.0
2011-02-18 14:20:00,53.2,53.26,53.1,53.1,315100.0,40.1337,40.1789,40.0582,40.0582,315100.0
2011-02-18 14:25:00,53.11,53.11,53.0,53.05,289500.0,40.0658,40.0658,39.9828,40.0205,289500.0
2011-02-18 14:30:00,53.05,53.15,53.01,53.13,178400.0,40.0205,40.096,39.9903,40.0809,178400.0
2011-02-18 14:35:00,53.13,53.21,53.06,53.12,153100.0,40.0809,40.1412,40.0281,40.0733,153100.0
2011-02-18 14:40:00,53.12,53.27,53.12,53.27,172400.0,40.0733,40.1865,40.0733,40.1865,172400.0
2011-02-18 14:45:00,53.27,53.55,53.26,53.53,328500.0,40.1865,40.3977,40.1789,40.3826,328500.0
2011-02-18 14:50:00,53.53,53.59,53.47,53.48,265600.0,40.3826,40.4279,40.3374,40.3449,265600.0
2011-02-18 14:55:00,53.48,53.48,53.37,53.39,243700.0,40.3449,40.3449,40.2619,40.277,243700.0
2011-02-18 15:00:00,53.4,53.43,53.35,53.4,177800.0,40.2846,40.3072,40.2468,40.2846,177800.0
2011-02-18 15:05:00,53.4,53.42,53.36,53.39,135700.0,40.2846,40.2996,40.2544,40.277,135700.0
2011-02-18 15:10:00,53.4,53.4,53.28,53.29,186800.0,40.2846,40.2846,40.194,40.2016,186800.0
2011-02-18 15:15:00,53.29,53.3,53.18,53.2,210700.0,40.2016,40.2091,40.1186,40.1337,210700.0
2011-02-18 15:20:00,53.19,53.2,53.12,53.14,281900.0,40.1261,40.1337,40.0733,40.0884,281900.0
2011-02-18 15:25:00,53.14,53.16,53.04,53.05,427100.0,40.0884,40.1035,40.013,40.0205,427100.0
2011-02-18 15:30:00,53.05,53.07,52.86,52.88,533400.0,40.0205,40.0356,39.8772,39.8923,533400.0
2011-02-18 15:35:00,52.88,52.93,52.88,52.9,501600.0,39.8923,39.93,39.8923,39.9074,501600.0
2011-02-18 15:40:00,52.89,52.9,52.8,52.83,485600.0,39.8998,39.9074,39.8319,39.8545,485600.0
2011-02-18 15:45:00,52.84,52.91,52.84,52.85,516800.0,39.8621,39.9149,39.8621,39.8696,516800.0
2011-02-18 15:50:00,52.85,52.87,52.79,52.82,532900.0,39.8696,39.8847,39.8244,39.847,532900.0
2011-02-18 15:55:00,52.82,52.96,52.82,52.94,911000.0,39.847,39.9526,39.847,39.9375,911000.0
2011-02-22 09:30:00,51.38,51.64,50.03,50.5,2168800.0,38.7607,38.9568,37.7423,38.0968,2168800.0
2011-02-22 09:35:00,50.5,50.79,50.3,50.74,865400.0,38.0968,38.3156,37.9459,38.2779,865400.0
2011-02-22 09:40:00,50.75,51.5,50.71,51.46,978200.0,38.2854,38.8512,38.2552,38.821,978200.0
2011-02-22 09:45:00,51.45,51.62,51.34,51.52,832200.0,38.8135,38.9417,38.7305,38.8663,832200.0
2011-02-22 09:50:00,51.53,51.83,51.47,51.68,722100.0,38.8738,39.1002,38.8286,38.987,722100.0
2011-02-22 09:55:00,51.7,51.77,51.68,51.77,397900.0,39.0021,39.0549,38.987,39.0549,397900.0
2011-02-22 10:00:00,51.75,51.78,51.61,51.71,436800.0,39.0398,39.0624,38.9342,39.0096,436800.0
2011-02-22 10:05:00,51.72,51.88,51.71,51.84,427000.0,39.0172,39.1379,39.0096,39.1077,427000.0
2011-02-22 10:10:00,51.84,52.12,51.83,52.01,578900.0,39.1077,39.3189,39.1002,39.2359,578900.0
2011-02-22 10:15:00,52.01,52.19,52.0,52.15,301400.0,39.2359,39.3717,39.2284,39.3416,301400.0
2011-02-22 10:20:00,52.16,52.23,51.99,52.05,446100.0,39.3491,39.4019,39.2209,39.2661,446100.0
2011-02-22 10:25:00,52.05,52.06,51.8,51.8,411400.0,39.2661,39.2737,39.0775,39.0775,411400.0
2011-02-22 10:30:00,51.81,51.85,51.5,51.6,525700.0,39.0851,39.1152,38.8512,38.9266,525700.0
2011-02-22 10:35:00,51.59,51.7,51.5,51.51,269700.0,38.9191,39.0021,38.8512,38.8588,269700.0
2011-02-22 10:40:00,51.51,51.64,51.4,51.41,389100.0,38.8588,38.9568,38.7758,38.7833,389100.0
2011-02-22 10:45:00,51.42,51.68,51.4,51.67,276200.0,38.7909,38.987,38.7758,38.9795,276200.0
2011-02-22 10:50:00,51.68,51.9,51.65,51.83,219000.0,38.987,39.153,38.9644,39.1002,219000.0
2011-02-22 10:55:00,51.83,52.02,51.73,51.96,299600.0,39.1002,39.2435,39.0247,39.1982,299600.0
2011-02-22 11:00:00,51.95,52.0,51.87,51.98,305200.0,39.1907,39.2284,39.1303,39.2133,305200.0
2011-02-22 11:05:00,52.0,52.0,51.85,51.9,213000.0,39.2284,39.2284,39.1152,39.153,213000.0
2011-02-22 11:10:00,51.9,51.97,51.83,51.87,169100.0,39.153,39.2058,39.1002,39.1303,169100.0
2011-02-22 11:15:00,51.87,51.9,51.71,51.79,327300.0,39.1303,39.153,39.0096,39.07,327300.0
2011-02-22 11:20:00,51.8,51.86,51.59,51.6,273900.0,39.0775,39.1228,38.9191,38.9266,273900.0
2011-02-22 11:25:00,51.6,51.77,51.56,51.73,253400.0,38.9266,39.0549,38.8965,39.0247,253400.0
2011-02-22 11:30:00,51.72,51.76,51.57,51.76,204000.0,39.0172,39.0473,38.904,39.0473,204000.0
2011-02-22 11:35:00,51.76,51.77,51.66,51.66,127100.0,39.0473,39.0549,38.9719,38.9719,127100.0
2011-02-22 11:40:00,51.68,51.74,51.51,51.57,242900.0,38.987,39.0323,38.8588,38.904,242900.0
2011-02-22 11:45:00,51.56,51.56,51.21,51.24,338500.0,38.8965,38.8965,38.6324,38.6551,338500.0
2011-02-22 11:50:00,51.25,51.28,51.03,51.05,460600.0,38.6626,38.6852,38.4966,38.5117,460600.0
2011-02-22 11:55:00,51.05,51.17,51.01,51.11,284000.0,38.5117,38.6023,38.4816,38.557,284000.0
2011-02-22 12:00:00,51.11,51.21,51.04,51.1,311100.0,38.557,38.6324,38.5042,38.5495,311100.0
2011-02-22 12:05:00,51.1,51.17,51.05,51.11,200300.0,38.5495,38.6023,38.5117,38.557,200300.0
2011-02-22 12:10:00,51.11,51.18,51.03,51.13,132900.0,38.557,38.6098,38.4966,38.5721,132900.0
2011-02-22 12:15:00,51.12,51.16,51.04,51.15,163900.0,38.5645,38.5947,38.5042,38.5872,163900.0
2011-02-22 12:20:00,51.16,51.4,51.15,51.35,248600.0,38.5947,38.7758,38.5872,38.738,248600.0
2011-02-22 12:25:00,51.36,51.37,51.21,51.21,123600.0,38.7456,38.7531,38.6324,38.6324,123600.0
2011-02-22 12:30:00,51.22,51.32,51.15,51.3,94400.0,38.64,38.7154,38.5872,38.7003,94400.0
2011-02-22 12:35:00,51.29,51.3,51.14,51.17,148400.0,38.6928,38.7003,38.5796,38.6023,148400.0
2011-02-22 12:40:00,51.17,51.21,51.0,51.02,225800.0,38.6023,38.6324,38.474,38.4891,225800.0
2011-02-22 12:45:00,51.01,51.09,50.93,50.96,272400.0,38.4816,38.5419,38.4212,38.4438,272400.0
2011-02-22 12:50:00,50.96,51.06,50.93,51.02,164700.0,38.4438,38.5193,38.4212,38.4891,164700.0
2011-02-22 12:55:00,51.02,51.02,50.88,50.93,186100.0,38.4891,38.4891,38.3835,38.4212,186100.0
2011-02-22 13:00:00,50.91,50.99,50.87,50.98,191700.0,38.4061,38.4665,38.3759,38.4589,191700.0
2011-02-22 13:05:00,50.98,51.13,50.97,51.09,163900.0,38.4589,38.5721,38.4514,38.5419,163900.0
2011-02-22 13:10:00,51.09,51.11,50.9,50.97,219100.0,38.5419,38.557,38.3986,38.4514,219100.0
2011-02-22 13:15:00,50.97,51.02,50.9,50.96,156700.0,38.4514,38.4891,38.3986,38.4438,156700.0
2011-02-22 13:20:00,50.95,50.97,50.61,50.61,307000.0,38.4363,38.4514,38.1798,38.1798,307000.0
2011-02-22 13:25:00,50.62,50.63,50.52,50.59,328800.0,38.1873,38.1949,38.1119,38.1647,328800.0
2011-02-22 13:30:00,50.6,50.65,50.54,50.58,198800.0,38.1723,38.21,38.127,38.1572,198800.0
2011-02-22 13:35:00,50.6,50.81,50.6,50.74,254100.0,38.1723,38.3307,38.1723,38.2779,254100.0
2011-02-22 13:40:00,50.75,50.84,50.7,50.72,133900.0,38.2854,38.3533,38.2477,38.2628,133900.0
2011-02-22 13:45:00,50.73,50.76,50.65,50.71,133400.0,38.2703,38.293,38.21,38.2552,133400.0
2011-02-22 13:50:00,50.73,50.86,50.69,50.85,149400.0,38.2703,38.3684,38.2401,38.3609,149400.0
2011-02-22 13:55:00,50.85,50.85,50.73,50.78,143000.0,38.3609,38.3609,38.2703,38.308,143000.0
2011-02-22 14:00:00,50.78,50.86,50.77,50.79,163400.0,38.308,38.3684,38.3005,38.3156,163400.0
2011-02-22 14:05:00,50.78,50.83,50.67,50.79,175900.0,38.308,38.3458,38.2251,38.3156,175900.0
2011-02-22 14:10:00,50.79,50.9,50.77,50.87,222000.0,38.3156,38.3986,38.3005,38.3759,222000.0
2011-02-22 14:15:00,50.87,50.88,50.84,50.86,136800.0,38.3759,38.3835,38.3533,38.3684,136800.0
2011-02-22 14:20:00,50.86,50.87,50.77,50.81,127600.0,38.3684,38.3759,38.3005,38.3307,127600.0
2011-02-22 14:25:00,50.81,50.82,50.68,50.77,218600.0,38.3307,38.3382,38.2326,38.3005,218600.0
2011-02-22 14:30:00,50.78,50.9,50.67,50.9,270800.0,38.308,38.3986,38.2251,38.3986,270800.0
2011-02-22 14:35:00,50.88,50.9,50.8,50.83,150600.0,38.3835,38.3986,38.3231,38.3458,150600.0
2011-02-22 14:40:00,50.83,50.84,50.75,50.78,124000.0,38.3458,38.3533,38.2854,38.308,124000.0
2011-02-22 14:45:00,50.78,50.81,50.72,50.73,130400.0,38.308,38.3307,38.2628,38.2703,130400.0
2011-02-22 14:50:00,50.72,50.73,50.57,50.59,201700.0,38.2628,38.2703,38.1496,38.1647,201700.0
2011-02-22 14:55:00,50.58,50.68,50.57,50.61,141800.0,38.1572,38.2326,38.1496,38.1798,141800.0
2011-02-22 15:00:00,50.61,50.65,50.56,50.56,142700.0,38.1798,38.21,38.1421,38.1421,142700.0
2011-02-22 15:05:00,50.56,50.57,50.5,50.53,228400.0,38.1421,38.1496,38.0968,38.1194,228400.0
2011-02-22 15:10:00,50.53,50.63,50.5,50.62,180400.0,38.1194,38.1949,38.0968,38.1873,180400.0
2011-02-22 15:15:00,50.62,50.63,50.45,50.45,212700.0,38.1873,38.1949,38.0591,38.0591,212700.0
2011-02-22 15:20:00,50.45,50.48,50.31,50.32,347500.0,38.0591,38.0817,37.9535,37.961,347500.0
2011-02-22 15:25:00,50.32,50.32,50.15,50.16,644900.0,37.961,37.961,37.8328,37.8403,644900.0
2011-02-22 15:30:00,50.16,50.23,50.15,50.18,359400.0,37.8403,37.8931,37.8328,37.8554,359400.0
2011-02-22 15:35:00,50.19,50.19,50.08,50.11,449400.0,37.863,37.863,37.78,37.8026,449400.0
2011-02-22 15:40:00,50.1,50.18,50.08,50.1,367100.0,37.7951,37.8554,37.78,37.7951,367100.0
2011-02-22 15:45:00,50.1,50.23,50.1,50.14,579000.0,37.7951,37.8931,37.7951,37.8252,579000.0
2011-02-22 15:50:00,50.14,51.63,50.12,50.21,541200.0,37.8252,38.9493,37.8101,37.878,541200.0
2011-02-22 15:55:00,50.2,50.4,50.2,50.37,1069900.0,37.8705,38.0214,37.8705,37.9987,1069900.0
2011-02-23 09:30:00,50.22,50.41,50.11,50.33,664900.0,37.8856,38.0289,37.8026,37.9686,664900.0
2011-02-23 09:35:00,50.32,50.78,50.31,50.71,584600.0,37.961,38.308,37.9535,38.2552,584600.0
2011-02-23 09:40:00,50.71,51.09,50.68,51.03,351300.0,38.2552,38.5419,38.2326,38.4966,351300.0
2011-02-23 09:45:00,51.04,51.17,50.71,50.77,590700.0,38.5042,38.6023,38.2552,38.3005,590700.0
2011-02-23 09:50:00,50.76,50.9,50.4,50.63,509600.0,38.293,38.3986,38.0214,38.1949,509600.0
2011-02-23 09:55:00,50.62,50.82,50.52,50.55,337500.0,38.1873,38.3382,38.1119,38.1345,337500.0
2011-02-23 10:00:00,50.56,50.91,50.52,50.79,348400.0,38.1421,38.4061,38.1119,38.3156,348400.0
2011-02-23 10:05:00,50.79,50.79,50.34,50.42,344600.0,38.3156,38.3156,37.9761,38.0365,344600.0
2011-02-23 10:10:00,50.43,50.43,50.15,50.18,547700.0,38.044,38.044,37.8328,37.8554,547700.0
2011-02-23 10:15:00,50.18,50.56,50.16,50.47,386500.0,37.8554,38.1421,37.8403,38.0742,386500.0
2011-02-23 10:20:00,50.48,50.84,50.46,50.75,292600.0,38.0817,38.3533,38.0666,38.2854,292600.0
2011-02-23 10:25:00,50.74,50.79,50.63,50.74,256600.0,38.2779,38.3156,38.1949,38.2779,256600.0
2011-02-23 10:30:00,50.74,50.97,50.72,50.74,325600.0,38.2779,38.4514,38.2628,38.2779,325600.0
2011-02-23 10:35:00,50.74,50.94,50.66,50.71,238200.0,38.2779,38.4287,38.2175,38.2552,238200.0
2011-02-23 10:40:00,50.7,50.82,50.62,50.7,239400.0,38.2477,38.3382,38.1873,38.2477,239400.0
2011-02-23 10:45:00,50.7,50.87,50.69,50.71,128800.0,38.2477,38.3759,38.2401,38.2552,128800.0
2011-02-23 10:50:00,50.72,50.93,50.7,50.76,173200.0,38.2628,38.4212,38.2477,38.293,173200.0
2011-02-23 10:55:00,50.77,50.91,50.75,50.91,146400.0,38.3005,38.4061,38.2854,38.4061,146400.0
2011-02-23 11:00:00,50.9,50.94,50.8,50.82,208000.0,38.3986,38.4287,38.3231,38.3382,208000.0
2011-02-23 11:05:00,50.82,50.98,50.81,50.94,211200.0,38.3382,38.4589,38.3307,38.4287,211200.0
2011-02-23 11:10:00,50.94,51.0,50.8,50.81,280700.0,38.4287,38.474,38.3231,38.3307,280700.0
2011-02-23 11:15:00,50.81,50.9,50.8,50.87,204200.0,38.3307,38.3986,38.3231,38.3759,204200.0
2011-02-23 11:20:00,50.87,50.88,50.81,50.86,140100.0,38.3759,38.3835,38.3307,38.3684,140100.0
2011-02-23 11:25:00,50.86,50.88,50.7,50.78,209200.0,38.3684,38.3835,38.2477,38.308,209200.0
2011-02-23 11:30:00,50.77,50.78,50.48,50.48,294000.0,38.3005,38.308,38.0817,38.0817,294000.0
2011-02-23 11:35:00,50.48,50.51,50.35,50.38,210000.0,38.0817,38.1044,37.9837,38.0063,210000.0
2011-02-23 11:40:00,50.38,50.56,50.37,50.5,159000.0,38.0063,38.1421,37.9987,38.0968,159000.0
2011-02-23 11:45:00,50.49,50.57,50.48,50.53,205200.0,38.0893,38.1496,38.0817,38.1194,205200.0
2011-02-23 11:50:00,50.54,50.65,50.51,50.57,161900.0,38.127,38.21,38.1044,38.1496,161900.0
2011-02-23 11:55:00,50.56,50.64,50.43,50.46,175200.0,38.1421,38.2024,38.044,38.0666,175200.0
2011-02-23 12:00:00,50.48,50.51,50.25,50.28,170000.0,38.0817,38.1044,37.9082,37.9308,170000.0
2011-02-23 12:05:00,50.26,50.31,50.07,50.08,257100.0,37.9158,37.9535,37.7724,37.78,257100.0
2011-02-23 12:10:00,50.08,50.23,50.03,50.11,300500.0,37.78,37.8931,37.7423,37.8026,300500.0
2011-02-23 12:15:00,50.12,50.14,49.91,49.91,636100.0,37.8101,37.8252,37.6517,37.6517,636100.0
2011-02-23 12:20:00,49.91,50.06,49.79,49.95,385400.0,37.6517,37.7649,37.5612,37.6819,385400.0
2011-02-23 12:25:00,49.95,50.09,49.91,50.03,205900.0,37.6819,37.7875,37.6517,37.7423,205900.0
2011-02-23 12:30:00,50.03,50.1,49.95,50.02,191400.0,37.7423,37.7951,37.6819,37.7347,191400.0
2011-02-23 12:35:00,50.02,50.1,49.94,50.04,141600.0,37.7347,37.7951,37.6744,37.7498,141600.0
2011-02-23 12:40:00,50.03,50.03,49.93,49.95,105700.0,37.7423,37.7423,37.6668,37.6819,105700.0
2011-02-23 12:45:00,49.94,49.94,49.7,49.72,262700.0,37.6744,37.6744,37.4933,37.5084,262700.0
2011-02-23 12:50:00,49.72,49.79,49.62,49.65,242200.0,37.5084,37.5612,37.4329,37.4556,242200.0
2011-02-23 12:55:00,49.65,49.81,49.6,49.8,233800.0,37.4556,37.5763,37.4179,37.5687,233800.0
2011-02-23 13:00:00,49.8,49.98,49.78,49.98,202400.0,37.5687,37.7045,37.5537,37.7045,202400.0
2011-02-23 13:05:00,49.98,50.05,49.88,49.93,181100.0,37.7045,37.7573,37.6291,37.6668,181100.0
2011-02-23 13:10:00,49.95,49.97,49.87,49.92,177200.0,37.6819,37.697,37.6215,37.6593,177200.0
2011-02-23 13:15:00,49.92,49.92,49.69,49.73,282000.0,37.6593,37.6593,37.4858,37.5159,282000.0
2011-02-23 13:20:00,49.73,49.96,49.72,49.94,178500.0,37.5159,37.6894,37.5084,37.6744,178500.0
2011-02-23 13:25:00,49.94,50.1,49.88,50.08,239300.0,37.6744,37.7951,37.6291,37.78,239300.0
2011-02-23 13:30:00,50.09,50.12,50.02,50.06,186800.0,37.7875,37.8101,37.7347,37.7649,186800.0
2011-02-23 13:35:00,50.05,50.49,50.04,50.33,353800.0,37.7573,38.0893,37.7498,37.9686,353800.0
2011-02-23 13:40:00,50.32,50.33,50.15,50.21,144600.0,37.961,37.9686,37.8328,37.878,144600.0
2011-02-23 13:45:00,50.22,50.58,50.21,50.56,336000.0,37.8856,38.1572,37.878,38.1421,336000.0
2011-02-23 13:50:00,50.57,50.74,50.53,50.69,282400.0,38.1496,38.2779,38.1194,38.2401,282400.0
2011-02-23 13:55:00,50.7,50.7,50.49,50.64,157000.0,38.2477,38.2477,38.0893,38.2024,157000.0
2011-02-23 14:00:00,50.63,50.86,50.5,50.83,387200.0,38.1949,38.3684,38.0968,38.3458,387200.0
2011-02-23 14:05:00,50.83,50.96,50.74,50.94,231000.0,38.3458,38.4438,38.2779,38.4287,231000.0
2011-02-23 14:10:00,50.96,51.02,50.79,50.8,211900.0,38.4438,38.4891,38.3156,38.3231,211900.0
2011-02-23 14:15:00,50.8,50.9,50.8,50.89,207400.0,38.3231,38.3986,38.3231,38.391,207400.0
2011-02-23 14:20:00,50.88,50.9,50.78,50.83,203200.0,38.3835,38.3986,38.308,38.3458,203200.0
2011-02-23 14:25:00,50.84,50.96,50.79,50.9,217500.0,38.3533,38.4438,38.3156,38.3986,217500.0
2011-02-23 14:30:00,50.89,51.14,50.88,51.14,367600.0,38.391,38.5796,38.3835,38.5796,367600.0
2011-02-23 14:35:00,51.13,51.15,50.89,50.89,213700.0,38.5721,38.5872,38.391,38.391,213700.0
2011-02-23 14:40:00,50.89,51.02,50.84,50.91,169600.0,38.391,38.4891,38.3533,38.4061,169600.0
2011-02-23 14:45:00,50.9,51.1,50.9,51.0,199800.0,38.3986,38.5495,38.3986,38.474,199800.0
2011-02-23 14:50:00,50.99,51.1,50.97,51.09,187700.0,38.4665,38.5495,38.4514,38.5419,187700.0
2011-02-23 14:55:00,51.09,51.3,51.03,51.25,370200.0,38.5419,38.7003,38.4966,38.6626,370200.0
2011-02-23 15:00:00,51.24,51.45,51.22,51.37,369600.0,38.6551,38.8135,38.64,38.7531,369600.0
2011-02-23 15:05:00,51.38,51.52,51.3,51.31,246800.0,38.7607,38.8663,38.7003,38.7079,246800.0
2011-02-23 15:10:00,51.31,51.41,51.27,51.38,182400.0,38.7079,38.7833,38.6777,38.7607,182400.0
2011-02-23 15:15:00,51.38,51.39,51.22,51.33,215700.0,38.7607,38.7682,38.64,38.723,215700.0
2011-02-23 15:20:00,51.33,51.55,51.32,51.45,230600.0,38.723,38.8889,38.7154,38.8135,230600.0
2011-02-23 15:25:00,51.45,51.55,51.41,51.44,184400.0,38.8135,38.8889,38.7833,38.8059,184400.0
2011-02-23 15:30:00,51.45,51.45,51.23,51.35,252400.0,38.8135,38.8135,38.6475,38.738,252400.0
2011-02-23 15:35:00,51.35,51.36,51.16,51.29,253900.0,38.738,38.7456,38.5947,38.6928,253900.0
2011-02-23 15:40:00,51.29,51.29,51.15,51.16,198300.0,38.6928,38.6928,38.5872,38.5947,198300.0
2011-02-23 15:45:00,51.15,51.16,51.02,51.05,377000.0,38.5872,38.5947,38.4891,38.5117,377000.0
2011-02-23 15:50:00,51.07,51.12,50.98,51.03,394900.0,38.5268,38.5645,38.4589,38.4966,394900.0
2011-02-23 15:55:00,51.04,51.09,50.96,51.02,562100.0,38.5042,38.5419,38.4438,38.4891,562100.0
2011-02-24 09:30:00,51.32,51.49,50.88,51.4,735700.0,38.7154,38.8437,38.3835,38.7758,735700.0
2011-02-24 09:35:00,51.43,51.95,51.3,51.83,701800.0,38.7984,39.1907,38.7003,39.1002,701800.0
2011-02-24 09:40:00,51.83,52.19,51.81,51.89,601100.0,39.1002,39.3717,39.0851,39.1454,601100.0
2011-02-24 09:45:00,51.89,52.15,51.72,52.0,547500.0,39.1454,39.3416,39.0172,39.2284,547500.0
2011-02-24 09:50:00,52.0,52.0,51.75,51.85,357700.0,39.2284,39.2284,39.0398,39.1152,357700.0
2011-02-24 09:55:00,51.87,52.13,51.76,52.1,279800.0,39.1303,39.3265,39.0473,39.3038,279800.0
2011-02-24 10:00:00,52.1,52.41,52.06,52.4,656900.0,39.3038,39.5377,39.2737,39.5302,656900.0
2011-02-24 10:05:00,52.4,52.57,52.15,52.25,583400.0,39.5302,39.6584,39.3416,39.417,583400.0
2011-02-24 10:10:00,52.24,52.29,52.0,52.07,410500.0,39.4095,39.4472,39.2284,39.2812,410500.0
2011-02-24 10:15:00,52.05,52.44,52.03,52.39,445900.0,39.2661,39.5603,39.251,39.5226,445900.0
2011-02-24 10:20:00,52.39,52.44,52.07,52.09,273600.0,39.5226,39.5603,39.2812,39.2963,273600.0
2011-02-24 10:25:00,52.1,52.23,52.01,52.22,153100.0,39.3038,39.4019,39.2359,39.3944,153100.0
2011-02-24 10:30:00,52.22,52.25,52.0,52.01,225200.0,39.3944,39.417,39.2284,39.2359,225200.0
2011-02-24 10:35:00,52.0,52.08,51.94,52.0,217600.0,39.2284,39.2888,39.1831,39.2284,217600.0
2011-02-24 10:40:00,52.0,52.13,51.96,52.03,209000.0,39.2284,39.3265,39.1982,39.251,209000.0
2011-02-24 10:45:00,52.03,52.09,52.0,52.03,173700.0,39.251,39.2963,39.2284,39.251,173700.0
2011-02-24 10:50:00,52.02,52.22,52.0,52.2,222000.0,39.2435,39.3944,39.2284,39.3793,222000.0
2011-02-24 10:55:00,52.19,52.26,52.13,52.15,242400.0,39.3717,39.4245,39.3265,39.3416,242400.0
2011-02-24 11:00:00,52.16,52.16,51.9,51.91,259600.0,39.3491,39.3491,39.153,39.1605,259600.0
2011-02-24 11:05:00,51.91,51.92,51.8,51.83,211200.0,39.1605,39.1681,39.0775,39.1002,211200.0
2011-02-24 11:10:00,51.84,51.86,51.68,51.72,194100.0,39.1077,39.1228,38.987,39.0172,194100.0
2011-02-24 11:15:00,51.72,51.73,51.54,51.63,132400.0,39.0172,39.0247,38.8814,38.9493,132400.0
2011-02-24 11:20:00,51.63,51.68,51.58,51.6,144600.0,38.9493,38.987,38.9116,38.9266,144600.0
2011-02-24 11:25:00,51.61,51.83,51.55,51.8,221900.0,38.9342,39.1002,38.8889,39.0775,221900.0
2011-02-24 11:30:00,51.82,51.86,51.66,51.68,139900.0,39.0926,39.1228,38.9719,38.987,139900.0
2011-02-24 11:35:00,51.68,51.69,51.46,51.57,204300.0,38.987,38.9945,38.821,38.904,204300.0
2011-02-24 11:40:00,51.57,51.61,51.41,51.48,119400.0,38.904,38.9342,38.7833,38.8361,119400.0
2011-02-24 11:45:00,51.47,51.51,51.15,51.19,249100.0,38.8286,38.8588,38.5872,38.6173,249100.0
2011-02-24 11:50:00,51.18,51.23,51.07,51.19,208200.0,38.6098,38.6475,38.5268,38.6173,208200.0
2011-02-24 11:55:00,51.2,51.43,51.17,51.28,252700.0,38.6249,38.7984,38.6023,38.6852,252700.0
2011-02-24 12:00:00,51.28,51.33,51.18,51.24,115000.0,38.6852,38.723,38.6098,38.6551,115000.0
2011-02-24 12:05:00,51.21,51.23,50.93,50.98,208400.0,38.6324,38.6475,38.4212,38.4589,208400.0
2011-02-24 12:10:00,50.98,51.26,50.96,51.21,111900.0,38.4589,38.6702,38.4438,38.6324,111900.0
2011-02-24 12:15:00,51.2,51.33,51.14,51.29,73200.0,38.6249,38.723,38.5796,38.6928,73200.0
2011-02-24 12:20:00,51.31,51.35,51.25,51.3,79000.0,38.7079,38.738,38.6626,38.7003,79000.0
2011-02-24 12:25:00,51.3,51.3,51.11,51.13,90900.0,38.7003,38.7003,38.557,38.5721,90900.0
2011-02-24 12:30:00,51.13,51.3,51.12,51.18,102100.0,38.5721,38.7003,38.5645,38.6098,102100.0
2011-02-24 12:35:00,51.17,51.29,51.07,51.29,117600.0,38.6023,38.6928,38.5268,38.6928,117600.0
2011-02-24 12:40:00,51.29,51.3,51.17,51.17,59900.0,38.6928,38.7003,38.6023,38.6023,59900.0
2011-02-24 12:45:00,51.17,51.17,51.05,51.12,121700.0,38.6023,38.6023,38.5117,38.5645,121700.0
2011-02-24 12:50:00,51.11,51.33,51.07,51.32,155600.0,38.557,38.723,38.5268,38.7154,155600.0
2011-02-24 12:55:00,51.31,51.36,51.26,51.3,121800.0,38.7079,38.7456,38.6702,38.7003,121800.0
2011-02-24 13:00:00,51.3,51.52,51.23,51.5,179800.0,38.7003,38.8663,38.6475,38.8512,179800.0
2011-02-24 13:05:00,51.52,51.64,51.43,51.45,178400.0,38.8663,38.9568,38.7984,38.8135,178400.0
2011-02-24 13:10:00,51.43,51.54,51.39,51.52,92300.0,38.7984,38.8814,38.7682,38.8663,92300.0
2011-02-24 13:15:00,51.53,51.63,51.46,51.6,112900.0,38.8738,38.9493,38.821,38.9266,112900.0
2011-02-24 13:20:00,51.59,51.59,51.4,51.42,98100.0,38.9191,38.9191,38.7758,38.7909,98100.0
2011-02-24 13:25:00,51.42,51.42,51.22,51.39,97600.0,38.7909,38.7909,38.64,38.7682,97600.0
2011-02-24 13:30:00,51.38,51.44,51.31,51.42,75600.0,38.7607,38.8059,38.7079,38.7909,75600.0
2011-02-24 13:35:00,51.4,51.45,51.26,51.36,73600.0,38.7758,38.8135,38.6702,38.7456,73600.0
2011-02-24 13:40:00,51.34,51.4,51.06,51.13,114500.0,38.7305,38.7758,38.5193,38.5721,114500.0
2011-02-24 13:45:00,51.12,51.12,50.88,50.91,268200.0,38.5645,38.5645,38.3835,38.4061,268200.0
2011-02-24 13:50:00,50.91,50.99,50.8,50.88,168900.0,38.4061,38.4665,38.3231,38.3835,168900.0
2011-02-24 13:55:00,50.89,50.89,50.7,50.8,197700.0,38.391,38.391,38.2477,38.3231,197700.0
2011-02-24 14:00:00,50.8,51.07,50.78,50.96,127400.0,38.3231,38.5268,38.308,38.4438,127400.0
2011-02-24 14:05:00,50.96,51.11,50.9,51.11,82000.0,38.4438,38.557,38.3986,38.557,82000.0
2011-02-24 14:10:00,51.1,51.22,51.03,51.19,154300.0,38.5495,38.64,38.4966,38.6173,154300.0
2011-02-24 14:15:00,51.18,51.31,51.11,51.23,208100.0,38.6098,38.7079,38.557,38.6475,208100.0
2011-02-24 14:20:00,51.24,51.24,51.04,51.19,177500.0,38.6551,38.6551,38.5042,38.6173,177500.0
2011-02-24 14:25:00,51.18,51.39,51.13,51.16,283100.0,38.6098,38.7682,38.5721,38.5947,283100.0
2011-02-24 14:30:00,51.16,51.36,51.11,51.3,233900.0,38.5947,38.7456,38.557,38.7003,233900.0
2011-02-24 14:35:00,51.3,51.69,51.28,51.61,591000.0,38.7003,38.9945,38.6852,38.9342,591000.0
2011-02-24 14:40:00,51.63,51.93,51.63,51.85,586600.0,38.9493,39.1756,38.9493,39.1152,586600.0
2011-02-24 14:45:00,51.85,51.98,51.8,51.98,525100.0,39.1152,39.2133,39.0775,39.2133,525100.0
2011-02-24 14:50:00,51.98,52.07,51.88,51.95,478500.0,39.2133,39.2812,39.1379,39.1907,478500.0
2011-02-24 14:55:00,51.95,52.07,51.92,52.04,274900.0,39.1907,39.2812,39.1681,39.2586,274900.0
2011-02-24 15:00:00,52.04,52.04,51.87,51.9,287400.0,39.2586,39.2586,39.1303,39.153,287400.0
2011-02-24 15:05:00,51.9,52.05,51.84,51.98,253600.0,39.153,39.2661,39.1077,39.2133,253600.0
2011-02-24 15:10:00,51.99,52.05,51.85,52.03,148900.0,39.2209,39.2661,39.1152,39.251,148900.0
2011-02-24 15:15:00,52.02,52.1,51.94,51.95,220200.0,39.2435,39.3038,39.1831,39.1907,220200.0
2011-02-24 15:20:00,51.96,52.17,51.94,52.11,306900.0,39.1982,39.3567,39.1831,39.3114,306900.0
2011-02-24 15:25:00,52.12,52.25,52.08,52.2,301300.0,39.3189,39.417,39.2888,39.3793,301300.0
2011-02-24 15:30:00,52.19,52.27,52.09,52.11,228300.0,39.3717,39.4321,39.2963,39.3114,228300.0
2011-02-24 15:35:00,52.11,52.12,51.95,51.97,343800.0,39.3114,39.3189,39.1907,39.2058,343800.0
2011-02-24 15:40:00,51.98,52.1,51.95,52.05,243600.0,39.2133,39.3038,39.1907,39.2661,243600.0
2011-02-24 15:45:00,52.04,52.12,51.95,51.95,283700.0,39.2586,39.3189,39.1907,39.1907,283700.0
2011-02-24 15:50:00,51.95,51.99,51.76,51.77,411300.0,39.1907,39.2209,39.0473,39.0549,411300.0
2011-02-24 15:55:00,51.77,51.93,51.76,51.9,689200.0,39.0549,39.1756,39.0473,39.153,689200.0
2011-02-25 09:30:00,52.91,53.06,52.48,52.79,701300.0,39.9149,40.0281,39.5905,39.8244,701300.0
2011-02-25 09:35:00,52.79,52.79,52.21,52.22,473000.0,39.8244,39.8244,39.3868,39.3944,473000.0
2011-02-25 09:40:00,52.21,52.53,52.21,52.42,450200.0,39.3868,39.6282,39.3868,39.5452,450200.0
2011-02-25 09:45:00,52.43,52.62,52.35,52.54,338000.0,39.5528,39.6961,39.4924,39.6358,338000.0
2011-02-25 09:50:00,52.54,52.57,52.34,52.5,216300.0,39.6358,39.6584,39.4849,39.6056,216300.0
2011-02-25 09:55:00,52.5,52.87,52.48,52.85,318200.0,39.6056,39.8847,39.5905,39.8696,318200.0
2011-02-25 10:00:00,52.85,53.0,52.85,52.88,336600.0,39.8696,39.9828,39.8696,39.8923,336600.0
2011-02-25 10:05:00,52.88,52.94,52.74,52.86,387700.0,39.8923,39.9375,39.7867,39.8772,387700.0
2011-02-25 10:10:00,52.87,52.92,52.67,52.72,353600.0,39.8847,39.9224,39.7338,39.7716,353600.0
2011-02-25 10:15:00,52.71,52.86,52.67,52.74,353000.0,39.764,39.8772,39.7338,39.7867,353000.0
2011-02-25 10:20:00,52.73,52.81,52.64,52.64,258000.0,39.7791,39.8395,39.7112,39.7112,258000.0
2011-02-25 10:25:00,52.65,52.75,52.41,52.43,257900.0,39.7188,39.7942,39.5377,39.5528,257900.0
2011-02-25 10:30:00,52.44,52.52,52.3,52.41,281600.0,39.5603,39.6207,39.4547,39.5377,281600.0
2011-02-25 10:35:00,52.41,52.52,52.31,52.5,188900.0,39.5377,39.6207,39.4623,39.6056,188900.0
2011-02-25 10:40:00,52.5,52.7,52.45,52.55,180100.0,39.6056,39.7565,39.5679,39.6433,180100.0
2011-02-25 10:45:00,52.57,52.8,52.57,52.7,175600.0,39.6584,39.8319,39.6584,39.7565,175600.0
2011-02-25 10:50:00,52.7,52.79,52.67,52.68,128000.0,39.7565,39.8244,39.7338,39.7414,128000.0
2011-02-25 10:55:00,52.68,52.77,52.64,52.74,155300.0,39.7414,39.8093,39.7112,39.7867,155300.0
2011-02-25 11:00:00,52.73,52.75,52.49,52.49,196500.0,39.7791,39.7942,39.5981,39.5981,196500.0
2011-02-25 11:05:00,52.5,52.56,52.42,52.52,149100.0,39.6056,39.6509,39.5452,39.6207,149100.0
2011-02-25 11:10:00,52.51,52.68,52.49,52.67,228900.0,39.6131,39.7414,39.5981,39.7338,228900.0
2011-02-25 11:15:00,52.66,52.66,52.5,52.52,170500.0,39.7263,39.7263,39.6056,39.6207,170500.0
2011-02-25 11:20:00,52.53,52.59,52.3,52.36,174600.0,39.6282,39.6735,39.4547,39.5,174600.0
2011-02-25 11:25:00,52.36,52.43,52.19,52.29,271800.0,39.5,39.5528,39.3717,39.4472,271800.0
2011-02-25 11:30:00,52.29,52.3,52.05,52.21,319400.0,39.4472,39.4547,39.2661,39.3868,319400.0
2011-02-25 11:35:00,52.21,52.54,52.2,52.25,168200.0,39.3868,39.6358,39.3793,39.417,168200.0
2011-02-25 11:40:00,52.22,52.22,52.03,52.04,209800.0,39.3944,39.3944,39.251,39.2586,209800.0
2011-02-25 11:45:00,52.05,52.2,52.0,52.13,215000.0,39.2661,39.3793,39.2284,39.3265,215000.0
2011-02-25 11:50:00,52.12,52.44,52.09,52.44,183600.0,39.3189,39.5603,39.2963,39.5603,183600.0
2011-02-25 11:55:00,52.44,52.49,52.32,52.42,149000.0,39.5603,39.5981,39.4698,39.5452,149000.0
2011-02-25 12:00:00,52.41,52.47,52.36,52.45,100100.0,39.5377,39.583,39.5,39.5679,100100.0
2011-02-25 12:05:00,52.47,52.49,52.36,52.41,78300.0,39.583,39.5981,39.5,39.5377,78300.0
2011-02-25 12:10:00,52.41,52.51,52.41,52.48,116000.0,39.5377,39.6131,39.5377,39.5905,116000.0
2011-02-25 12:15:00,52.48,52.51,52.42,52.44,72800.0,39.5905,39.6131,39.5452,39.5603,72800.0
2011-02-25 12:20:00,52.44,52.6,52.41,52.57,108600.0,39.5603,39.681,39.5377,39.6584,108600.0
2011-02-25 12:25:00,52.56,52.65,52.48,52.49,120500.0,39.6509,39.7188,39.5905,39.5981,120500.0
2011-02-25 12:30:00,52.49,52.51,52.41,52.45,51700.0,39.5981,39.6131,39.5377,39.5679,51700.0
2011-02-25 12:35:00,52.45,52.52,52.41,52.48,65300.0,39.5679,39.6207,39.5377,39.5905,65300.0
2011-02-25 12:40:00,52.47,52.61,52.46,52.57,113000.0,39.583,39.6886,39.5754,39.6584,113000.0
2011-02-25 12:45:00,52.55,52.61,52.48,52.59,85800.0,39.6433,39.6886,39.5905,39.6735,85800.0
2011-02-25 12:50:00,52.58,52.59,52.45,52.47,70600.0,39.666,39.6735,39.5679,39.583,70600.0
2011-02-25 12:55:00,52.47,52.51,52.41,52.5,70900.0,39.583,39.6131,39.5377,39.6056,70900.0
2011-02-25 13:00:00,52.49,52.52,52.42,52.46,53000.0,39.5981,39.6207,39.5452,39.5754,53000.0
2011-02-25 13:05:00,52.47,52.54,52.44,52.51,62000.0,39.583,39.6358,39.5603,39.6131,62000.0
2011-02-25 13:10:00,52.51,52.56,52.47,52.51,97800.0,39.6131,39.6509,39.583,39.6131,97800.0
2011-02-25 13:15:00,52.51,52.54,52.4,52.47,70600.0,39.6131,39.6358,39.5302,39.583,70600.0
2011-02-25 13:20:00,52.48,52.52,52.43,52.44,73800.0,39.5905,39.6207,39.5528,39.5603,73800.0
2011-02-25 13:25:00,52.43,52.43,52.33,52.34,98800.0,39.5528,39.5528,39.4774,39.4849,98800.0
2011-02-25 13:30:00,52.34,52.36,52.24,52.25,179900.0,39.4849,39.5,39.4095,39.417,179900.0
2011-02-25 13:35:00,52.25,52.32,52.23,52.26,115300.0,39.417,39.4698,39.4019,39.4245,115300.0
2011-02-25 13:40:00,52.25,52.31,52.19,52.19,133700.0,39.417,39.4623,39.3717,39.3717,133700.0
2011-02-25 13:45:00,52.19,52.27,52.18,52.2,94400.0,39.3717,39.4321,39.3642,39.3793,94400.0
2011-02-25 13:50:00,52.2,52.25,52.15,52.2,142600.0,39.3793,39.417,39.3416,39.3793,142600.0
2011-02-25 13:55:00,52.2,52.23,52.12,52.17,92100.0,39.3793,39.4019,39.3189,39.3567,92100.0
2011-02-25 14:00:00,52.17,52.25,52.16,52.25,96400.0,39.3567,39.417,39.3491,39.417,96400.0
2011-02-25 14:05:00,52.24,52.34,52.21,52.34,117700.0,39.4095,39.4849,39.3868,39.4849,117700.0
2011-02-25 14:10:00,52.35,52.4,52.3,52.31,126200.0,39.4924,39.5302,39.4547,39.4623,126200.0
2011-02-25 14:15:00,52.31,52.32,52.2,52.24,105500.0,39.4623,39.4698,39.3793,39.4095,105500.0
2011-02-25 14:20:00,52.25,52.35,52.22,52.35,78500.0,39.417,39.4924,39.3944,39.4924,78500.0
2011-02-25 14:25:00,52.35,52.38,52.24,52.3,99300.0,39.4924,39.5151,39.4095,39.4547,99300.0
2011-02-25 14:30:00,52.3,52.45,52.29,52.39,107900.0,39.4547,39.5679,39.4472,39.5226,107900.0
2011-02-25 14:35:00,52.39,52.41,52.23,52.23,201300.0,39.5226,39.5377,39.4019,39.4019,201300.0
2011-02-25 14:40:00,52.23,52.24,52.15,52.21,142300.0,39.4019,39.4095,39.3416,39.3868,142300.0
2011-02-25 14:45:00,52.21,52.27,52.2,52.24,103600.0,39.3868,39.4321,39.3793,39.4095,103600.0
2011-02-25 14:50:00,52.24,52.28,52.22,52.28,202100.0,39.4095,39.4396,39.3944,39.4396,202100.0
2011-02-25 14:55:00,52.28,52.29,52.2,52.28,138000.0,39.4396,39.4472,39.3793,39.4396,138000.0
2011-02-25 15:00:00,52.28,52.33,52.24,52.3,210400.0,39.4396,39.4774,39.4095,39.4547,210400.0
2011-02-25 15:05:00,52.29,52.32,52.27,52.31,87400.0,39.4472,39.4698,39.4321,39.4623,87400.0
2011-02-25 15:10:00,52.32,52.4,52.32,52.39,127500.0,39.4698,39.5302,39.4698,39.5226,127500.0
2011-02-25 15:15:00,52.39,52.41,52.32,52.4,145500.0,39.5226,39.5377,39.4698,39.5302,145500.0
2011-02-25 15:20:00,52.4,52.51,52.37,52.44,285600.0,39.5302,39.6131,39.5075,39.5603,285600.0
2011-02-25 15:25:00,52.44,52.51,52.38,52.48,151900.0,39.5603,39.6131,39.5151,39.5905,151900.0
2011-02-25 15:30:00,52.48,52.48,52.36,52.36,119600.0,39.5905,39.5905,39.5,39.5,119600.0
2011-02-25 15:35:00,52.36,52.41,52.35,52.39,117900.0,39.5,39.5377,39.4924,39.5226,117900.0
2011-02-25 15:40:00,52.38,52.44,52.32,52.44,199400.0,39.5151,39.5603,39.4698,39.5603,199400.0
2011-02-25 15:45:00,52.45,52.5,52.42,52.44,246000.0,39.5679,39.6056,39.5452,39.5603,246000.0
2011-02-25 15:50:00,52.45,52.47,52.38,52.45,287700.0,39.5679,39.583,39.5151,39.5679,287700.0
2011-02-25 15:55:00,52.45,52.5,52.38,52.49,548200.0,39.5679,39.6056,39.5151,39.5981,548200.0
2011-02-28 09:30:00,53.07,53.3,52.97,53.27,528200.0,40.0356,40.2091,39.9602,40.1865,528200.0
2011-02-28 09:35:00,53.28,53.5,53.18,53.47,363200.0,40.194,40.36,40.1186,40.3374,363200.0
2011-02-28 09:40:00,53.47,53.48,53.16,53.25,359000.0,40.3374,40.3449,40.1035,40.1714,359000.0
2011-02-28 09:45:00,53.25,53.28,53.07,53.13,320800.0,40.1714,40.194,40.0356,40.0809,320800.0
2011-02-28 09:50:00,53.13,53.25,52.89,53.21,253200.0,40.0809,40.1714,39.8998,40.1412,253200.0
2011-02-28 09:55:00,53.22,53.28,53.13,53.2,151500.0,40.1488,40.194,40.0809,40.1337,151500.0
2011-02-28 10:00:00,53.2,53.34,53.2,53.34,201600.0,40.1337,40.2393,40.1337,40.2393,201600.0
2011-02-28 10:05:00,53.34,53.4,53.1,53.17,190500.0,40.2393,40.2846,40.0582,40.111,190500.0
2011-02-28 10:10:00,53.16,53.27,53.03,53.07,146200.0,40.1035,40.1865,40.0054,40.0356,146200.0
2011-02-28 10:15:00,53.08,53.19,53.08,53.14,131200.0,40.0431,40.1261,40.0431,40.0884,131200.0
2011-02-28 10:20:00,53.14,53.2,52.99,53.03,182100.0,40.0884,40.1337,39.9753,40.0054,182100.0
2011-02-28 10:25:00,53.02,53.04,52.9,52.92,322000.0,39.9979,40.013,39.9074,39.9224,322000.0
2011-02-28 10:30:00,52.92,53.14,52.85,53.07,538500.0,39.9224,40.0884,39.8696,40.0356,538500.0
2011-02-28 10:35:00,53.1,53.15,52.89,52.9,192600.0,40.0582,40.096,39.8998,39.9074,192600.0
2011-02-28 10:40:00,52.9,52.99,52.86,52.88,186300.0,39.9074,39.9753,39.8772,39.8923,186300.0
2011-02-28 10:45:00,52.88,52.88,52.63,52.85,250200.0,39.8923,39.8923,39.7037,39.8696,250200.0
2011-02-28 10:50:00,52.84,53.05,52.8,53.02,151700.0,39.8621,40.0205,39.8319,39.9979,151700.0
2011-02-28 10:55:00,53.01,53.1,52.92,52.93,123100.0,39.9903,40.0582,39.9224,39.93,123100.0
2011-02-28 11:00:00,52.93,52.99,52.88,52.93,84200.0,39.93,39.9753,39.8923,39.93,84200.0
2011-02-28 11:05:00,52.93,53.0,52.86,52.87,142800.0,39.93,39.9828,39.8772,39.8847,142800.0
2011-02-28 11:10:00,52.87,53.01,52.86,52.9,186900.0,39.8847,39.9903,39.8772,39.9074,186900.0
2011-02-28 11:15:00,52.9,52.91,52.72,52.79,118200.0,39.9074,39.9149,39.7716,39.8244,118200.0
2011-02-28 11:20:00,52.78,52.8,52.53,52.56,202600.0,39.8168,39.8319,39.6282,39.6509,202600.0
2011-02-28 11:25:00,52.57,52.6,52.52,52.58,152000.0,39.6584,39.681,39.6207,39.666,152000.0
2011-02-28 11:30:00,52.58,52.59,52.46,52.55,185400.0,39.666,39.6735,39.5754,39.6433,185400.0
2011-02-28 11:35:00,52.54,52.58,52.46,52.57,74000.0,39.6358,39.666,39.5754,39.6584,74000.0
2011-02-28 11:40:00,52.58,52.63,52.54,52.61,164300.0,39.666,39.7037,39.6358,39.6886,164300.0
2011-02-28 11:45:00,52.61,52.62,52.5,52.52,96400.0,39.6886,39.6961,39.6056,39.6207,96400.0
2011-02-28 11:50:00,52.53,52.74,52.52,52.74,113900.0,39.6282,39.7867,39.6207,39.7867,113900.0
2011-02-28 11:55:00,52.74,52.75,52.57,52.57,63900.0,39.7867,39.7942,39.6584,39.6584,63900.0
2011-02-28 12:00:00,52.57,52.59,52.42,52.5,186400.0,39.6584,39.6735,39.5452,39.6056,186400.0
2011-02-28 12:05:00,52.48,52.53,52.37,52.5,176300.0,39.5905,39.6282,39.5075,39.6056,176300.0
2011-02-28 12:10:00,52.49,52.52,52.4,52.45,56100.0,39.5981,39.6207,39.5302,39.5679,56100.0
2011-02-28 12:15:00,52.44,52.45,52.37,52.43,59800.0,39.5603,39.5679,39.5075,39.5528,59800.0
2011-02-28 12:20:00,52.44,52.49,52.4,52.43,63400.0,39.5603,39.5981,39.5302,39.5528,63400.0
2011-02-28 12:25:00,52.44,52.56,52.42,52.53,101400.0,39.5603,39.6509,39.5452,39.6282,101400.0
2011-02-28 12:30:00,52.53,52.65,52.5,52.65,71800.0,39.6282,39.7188,39.6056,39.7188,71800.0
2011-02-28 12:35:00,52.65,52.66,52.53,52.55,63700.0,39.7188,39.7263,39.6282,39.6433,63700.0
2011-02-28 12:40:00,52.55,52.55,52.5,52.52,53400.0,39.6433,39.6433,39.6056,39.6207,53400.0
2011-02-28 12:45:00,52.51,52.51,52.42,52.43,41800.0,39.6131,39.6131,39.5452,39.5528,41800.0
2011-02-28 12:50:00,52.43,52.45,52.3,52.3,101200.0,39.5528,39.5679,39.4547,39.4547,101200.0
2011-02-28 12:55:00,52.3,52.31,52.2,52.21,152100.0,39.4547,39.4623,39.3793,39.3868,152100.0
2011-02-28 13:00:00,52.21,52.21,52.06,52.1,146200.0,39.3868,39.3868,39.2737,39.3038,146200.0
2011-02-28 13:05:00,52.09,52.21,52.04,52.21,101600.0,39.2963,39.3868,39.2586,39.3868,101600.0
2011-02-28 13:10:00,52.21,52.3,52.19,52.3,110900.0,39.3868,39.4547,39.3717,39.4547,110900.0
2011-02-28 13:15:00,52.3,52.31,52.15,52.15,100500.0,39.4547,39.4623,39.3416,39.3416,100500.0
2011-02-28 13:20:00,52.16,52.21,52.07,52.09,73000.0,39.3491,39.3868,39.2812,39.2963,73000.0
2011-02-28 13:25:00,52.1,52.15,51.95,52.1,187000.0,39.3038,39.3416,39.1907,39.3038,187000.0
2011-02-28 13:30:00,52.1,52.18,52.08,52.18,93700.0,39.3038,39.3642,39.2888,39.3642,93700.0
2011-02-28 13:35:00,52.19,52.2,52.06,52.11,66300.0,39.3717,39.3793,39.2737,39.3114,66300.0
2011-02-28 13:40:00,52.11,52.18,52.09,52.09,53000.0,39.3114,39.3642,39.2963,39.2963,53000.0
2011-02-28 13:45:00,52.08,52.1,52.01,52.09,78600.0,39.2888,39.3038,39.2359,39.2963,78600.0
2011-02-28 13:50:00,52.1,52.13,52.02,52.09,60000.0,39.3038,39.3265,39.2435,39.2963,60000.0
2011-02-28 13:55:00,52.08,52.17,52.06,52.11,58500.0,39.2888,39.3567,39.2737,39.3114,58500.0
2011-02-28 14:00:00,52.11,52.12,52.02,52.08,74300.0,39.3114,39.3189,39.2435,39.2888,74300.0
2011-02-28 14:05:00,52.09,52.18,52.08,52.13,94300.0,39.2963,39.3642,39.2888,39.3265,94300.0
2011-02-28 14:10:00,52.12,52.2,52.09,52.16,42500.0,39.3189,39.3793,39.2963,39.3491,42500.0
2011-02-28 14:15:00,52.15,52.28,52.15,52.22,57600.0,39.3416,39.4396,39.3416,39.3944,57600.0
2011-02-28 14:20:00,52.22,52.24,52.17,52.18,58300.0,39.3944,39.4095,39.3567,39.3642,58300.0
2011-02-28 14:25:00,52.19,52.25,52.19,52.23,69400.0,39.3717,39.417,39.3717,39.4019,69400.0
2011-02-28 14:30:00,52.24,52.34,52.21,52.28,74900.0,39.4095,39.4849,39.3868,39.4396,74900.0
2011-02-28 14:35:00,52.28,52.45,52.24,52.41,99500.0,39.4396,39.5679,39.4095,39.5377,99500.0
2011-02-28 14:40:00,52.4,52.44,52.28,52.33,75700.0,39.5302,39.5603,39.4396,39.4774,75700.0
2011-02-28 14:45:00,52.33,52.38,52.28,52.32,78700.0,39.4774,39.5151,39.4396,39.4698,78700.0
2011-02-28 14:50:00,52.32,52.35,52.26,52.31,76900.0,39.4698,39.4924,39.4245,39.4623,76900.0
2011-02-28 14:55:00,52.31,52.54,52.26,52.53,190800.0,39.4623,39.6358,39.4245,39.6282,190800.0
2011-02-28 15:00:00,52.53,52.55,52.42,52.43,169000.0,39.6282,39.6433,39.5452,39.5528,169000.0
2011-02-28 15:05:00,52.43,52.44,52.32,52.35,168000.0,39.5528,39.5603,39.4698,39.4924,168000.0
2011-02-28 15:10:00,52.35,52.42,52.33,52.4,98300.0,39.4924,39.5452,39.4774,39.5302,98300.0
2011-02-28 15:15:00,52.41,52.45,52.39,52.44,86000.0,39.5377,39.5679,39.5226,39.5603,86000.0
2011-02-28 15:20:00,52.43,52.45,52.34,52.45,182700.0,39.5528,39.5679,39.4849,39.5679,182700.0
2011-02-28 15:25:00,52.44,52.57,52.42,52.56,107800.0,39.5603,39.6584,39.5452,39.6509,107800.0
2011-02-28 15:30:00,52.55,52.81,52.55,52.81,294000.0,39.6433,39.8395,39.6433,39.8395,294000.0
2011-02-28 15:35:00,52.81,52.83,52.76,52.78,162900.0,39.8395,39.8545,39.8017,39.8168,162900.0
2011-02-28 15:40:00,52.79,52.82,52.67,52.69,179800.0,39.8244,39.847,39.7338,39.7489,179800.0
2011-02-28 15:45:00,52.68,52.76,52.65,52.75,276800.0,39.7414,39.8017,39.7188,39.7942,276800.0
2011-02-28 15:50:00,52.75,52.86,52.75,52.85,250300.0,39.7942,39.8772,39.7942,39.8696,250300.0
2011-02-28 15:55:00,52.84,52.98,52.83,52.96,531500.0,39.8621,39.9677,39.8545,39.9526,531500.0
2011-03-01 09:30:00,53.13,53.35,53.01,53.08,515200.0,40.0809,40.2468,39.9903,40.0431,515200.0
2011-03-01 09:35:00,53.07,53.17,52.8,53.01,332700.0,40.0356,40.111,39.8319,39.9903,332700.0
2011-03-01 09:40:00,53.01,53.04,52.53,52.6,357200.0,39.9903,40.013,39.6282,39.681,357200.0
2011-03-01 09:45:00,52.62,52.71,52.31,52.57,451800.0,39.6961,39.764,39.4623,39.6584,451800.0
2011-03-01 09:50:00,52.59,52.71,52.41,52.51,309900.0,39.6735,39.764,39.5377,39.6131,309900.0
2011-03-01 09:55:00,52.5,52.62,52.17,52.61,406300.0,39.6056,39.6961,39.3567,39.6886,406300.0
2011-03-01 10:00:00,52.6,52.64,52.28,52.39,278900.0,39.681,39.7112,39.4396,39.5226,278900.0
2011-03-01 10:05:00,52.39,52.41,52.1,52.12,323000.0,39.5226,39.5377,39.3038,39.3189,323000.0
2011-03-01 10:10:00,52.12,52.34,51.92,52.34,511400.0,39.3189,39.4849,39.1681,39.4849,511400.0
2011-03-01 10:15:00,52.34,52.34,52.12,52.2,252900.0,39.4849,39.4849,39.3189,39.3793,252900.0
2011-03-01 10:20:00,52.2,52.48,52.19,52.46,238900.0,39.3793,39.5905,39.3717,39.5754,238900.0
2011-03-01 10:25:00,52.45,52.51,52.02,52.03,274000.0,39.5679,39.6131,39.2435,39.251,274000.0
2011-03-01 10:30:00,52.03,52.19,51.94,52.08,259600.0,39.251,39.3717,39.1831,39.2888,259600.0
2011-03-01 10:35:00,52.07,52.24,52.07,52.19,177900.0,39.2812,39.4095,39.2812,39.3717,177900.0
2011-03-01 10:40:00,52.19,52.4,52.15,52.34,106400.0,39.3717,39.5302,39.3416,39.4849,106400.0
2011-03-01 10:45:00,52.35,52.47,52.24,52.42,165100.0,39.4924,39.583,39.4095,39.5452,165100.0
2011-03-01 10:50:00,52.43,52.6,52.4,52.59,185800.0,39.5528,39.681,39.5302,39.6735,185800.0
2011-03-01 10:55:00,52.6,52.74,52.57,52.68,186100.0,39.681,39.7867,39.6584,39.7414,186100.0
2011-03-01 11:00:00,52.7,52.73,52.51,52.54,190900.0,39.7565,39.7791,39.6131,39.6358,190900.0
2011-03-01 11:05:00,52.51,52.55,52.43,52.43,85700.0,39.6131,39.6433,39.5528,39.5528,85700.0
2011-03-01 11:10:00,52.44,52.5,52.33,52.39,116900.0,39.5603,39.6056,39.4774,39.5226,116900.0
2011-03-01 11:15:00,52.39,52.39,52.21,52.29,209200.0,39.5226,39.5226,39.3868,39.4472,209200.0
2011-03-01 11:20:00,52.29,52.34,52.15,52.16,175200.0,39.4472,39.4849,39.3416,39.3491,175200.0
2011-03-01 11:25:00,52.16,52.18,51.98,52.02,327000.0,39.3491,39.3642,39.2133,39.2435,327000.0
2011-03-01 11:30:00,52.01,52.09,51.99,52.02,201900.0,39.2359,39.2963,39.2209,39.2435,201900.0
2011-03-01 11:35:00,52.02,52.18,51.97,52.07,228600.0,39.2435,39.3642,39.2058,39.2812,228600.0
2011-03-01 11:40:00,52.07,52.16,52.0,52.13,102500.0,39.2812,39.3491,39.2284,39.3265,102500.0
2011-03-01 11:45:00,52.13,52.2,51.99,51.99,119100.0,39.3265,39.3793,39.2209,39.2209,119100.0
2011-03-01 11:50:00,52.0,52.07,51.86,51.92,249300.0,39.2284,39.2812,39.1228,39.1681,249300.0
2011-03-01 11:55:00,51.93,51.97,51.79,51.86,148300.0,39.1756,39.2058,39.07,39.1228,148300.0
2011-03-01 12:00:00,51.86,51.92,51.73,51.89,219300.0,39.1228,39.1681,39.0247,39.1454,219300.0
2011-03-01 12:05:00,51.89,52.04,51.86,51.95,170200.0,39.1454,39.2586,39.1228,39.1907,170200.0
2011-03-01 12:10:00,51.93,51.95,51.78,51.78,120900.0,39.1756,39.1907,39.0624,39.0624,120900.0
2011-03-01 12:15:00,51.78,51.86,51.75,51.8,71400.0,39.0624,39.1228,39.0398,39.0775,71400.0
2011-03-01 12:20:00,51.8,51.93,51.78,51.9,117700.0,39.0775,39.1756,39.0624,39.153,117700.0
2011-03-01 12:25:00,51.9,51.95,51.8,51.92,159800.0,39.153,39.1907,39.0775,39.1681,159800.0
2011-03-01 12:30:00,51.92,52.12,51.9,52.0,249800.0,39.1681,39.3189,39.153,39.2284,249800.0
2011-03-01 12:35:00,52.0,52.08,52.0,52.03,89900.0,39.2284,39.2888,39.2284,39.251,89900.0
2011-03-01 12:40:00,52.03,52.2,52.02,52.17,131400.0,39.251,39.3793,39.2435,39.3567,131400.0
2011-03-01 12:45:00,52.17,52.31,52.15,52.15,125700.0,39.3567,39.4623,39.3416,39.3416,125700.0
2011-03-01 12:50:00,52.15,52.18,52.0,52.09,129400.0,39.3416,39.3642,39.2284,39.2963,129400.0
2011-03-01 12:55:00,52.11,52.14,52.01,52.08,82800.0,39.3114,39.334,39.2359,39.2888,82800.0
2011-03-01 13:00:00,52.07,52.07,51.9,51.96,104100.0,39.2812,39.2812,39.153,39.1982,104100.0
2011-03-01 13:05:00,51.97,52.08,51.96,52.02,68300.0,39.2058,39.2888,39.1982,39.2435,68300.0
2011-03-01 13:10:00,52.03,52.23,52.03,52.15,94800.0,39.251,39.4019,39.251,39.3416,94800.0
2011-03-01 13:15:00,52.14,52.15,52.0,52.09,83400.0,39.334,39.3416,39.2284,39.2963,83400.0
2011-03-01 13:20:00,52.09,52.18,52.0,52.15,115900.0,39.2963,39.3642,39.2284,39.3416,115900.0
2011-03-01 13:25:00,52.16,52.22,52.02,52.12,147300.0,39.3491,39.3944,39.2435,39.3189,147300.0
2011-03-01 13:30:00,52.12,52.16,52.03,52.11,89400.0,39.3189,39.3491,39.251,39.3114,89400.0
2011-03-01 13:35:00,52.12,52.25,52.1,52.17,77000.0,39.3189,39.417,39.3038,39.3567,77000.0
2011-03-01 13:40:00,52.16,52.18,52.01,52.01,68000.0,39.3491,39.3642,39.2359,39.2359,68000.0
2011-03-01 13:45:00,52.02,52.18,52.01,52.07,72200.0,39.2435,39.3642,39.2359,39.2812,72200.0
2011-03-01 13:50:00,52.07,52.13,52.0,52.06,88100.0,39.2812,39.3265,39.2284,39.2737,88100.0
2011-03-01 13:55:00,52.06,52.25,52.05,52.16,76200.0,39.2737,39.417,39.2661,39.3491,76200.0
2011-03-01 14:00:00,52.16,52.16,52.07,52.1,110500.0,39.3491,39.3491,39.2812,39.3038,110500.0
2011-03-01 14:05:00,52.11,52.17,52.06,52.07,123600.0,39.3114,39.3567,39.2737,39.2812,123600.0
2011-03-01 14:10:00,52.09,52.1,51.97,52.02,160600.0,39.2963,39.3038,39.2058,39.2435,160600.0
2011-03-01 14:15:00,52.02,52.09,51.86,51.98,165700.0,39.2435,39.2963,39.1228,39.2133,165700.0
2011-03-01 14:20:00,51.98,51.99,51.75,51.77,142400.0,39.2133,39.2209,39.0398,39.0549,142400.0
2011-03-01 14:25:00,51.77,51.85,51.71,51.76,144300.0,39.0549,39.1152,39.0096,39.0473,144300.0
2011-03-01 14:30:00,51.76,51.79,51.7,51.71,100600.0,39.0473,39.07,39.0021,39.0096,100600.0
2011-03-01 14:35:00,51.71,51.87,51.69,51.82,127900.0,39.0096,39.1303,38.9945,39.0926,127900.0
2011-03-01 14:40:00,51.81,51.87,51.72,51.86,107700.0,39.0851,39.1303,39.0172,39.1228,107700.0
2011-03-01 14:45:00,51.86,51.88,51.75,51.78,104800.0,39.1228,39.1379,39.0398,39.0624,104800.0
2011-03-01 14:50:00,51.78,51.91,51.77,51.88,113400.0,39.0624,39.1605,39.0549,39.1379,113400.0
2011-03-01 14:55:00,51.87,51.89,51.72,51.77,111300.0,39.1303,39.1454,39.0172,39.0549,111300.0
2011-03-01 15:00:00,51.77,51.89,51.7,51.71,142400.0,39.0549,39.1454,39.0021,39.0096,142400.0
2011-03-01 15:05:00,51.71,51.77,51.59,51.61,229600.0,39.0096,39.0549,38.9191,38.9342,229600.0
2011-03-01 15:10:00,51.61,51.68,51.56,51.65,101100.0,38.9342,38.987,38.8965,38.9644,101100.0
2011-03-01 15:15:00,51.64,51.95,51.6,51.94,183500.0,38.9568,39.1907,38.9266,39.1831,183500.0
2011-03-01 15:20:00,51.95,52.02,51.89,51.95,193400.0,39.1907,39.2435,39.1454,39.1907,193400.0
2011-03-01 15:25:00,51.95,52.02,51.87,51.95,208200.0,39.1907,39.2435,39.1303,39.1907,208200.0
2011-03-01 15:30:00,51.95,52.03,51.92,51.98,130500.0,39.1907,39.251,39.1681,39.2133,130500.0
2011-03-01 15:35:00,51.99,52.04,51.83,51.91,242600.0,39.2209,39.2586,39.1002,39.1605,242600.0
2011-03-01 15:40:00,51.91,51.98,51.89,51.94,147600.0,39.1605,39.2133,39.1454,39.1831,147600.0
2011-03-01 15:45:00,51.94,51.98,51.75,51.83,268000.0,39.1831,39.2133,39.0398,39.1002,268000.0
2011-03-01 15:50:00,51.83,51.83,51.62,51.7,259300.0,39.1002,39.1002,38.9417,39.0021,259300.0
2011-03-01 15:55:00,51.69,51.79,51.61,51.63,637000.0,38.9945,39.07,38.9342,38.9493,637000.0
2011-03-02 09:30:00,51.3,51.33,51.01,51.11,514600.0,38.7003,38.723,38.4816,38.557,514600.0
2011-03-02 09:35:00,51.11,51.71,51.1,51.56,459800.0,38.557,39.0096,38.5495,38.8965,459800.0
2011-03-02 09:40:00,51.56,52.05,51.56,51.65,438300.0,38.8965,39.2661,38.8965,38.9644,438300.0
2011-03-02 09:45:00,51.64,51.91,51.54,51.82,288600.0,38.9568,39.1605,38.8814,39.0926,288600.0
2011-03-02 09:50:00,51.81,51.84,51.59,51.7,244600.0,39.0851,39.1077,38.9191,39.0021,244600.0
2011-03-02 09:55:00,51.7,51.79,51.61,51.67,150200.0,39.0021,39.07,38.9342,38.9795,150200.0
2011-03-02 10:00:00,51.66,51.81,51.62,51.81,337600.0,38.9719,39.0851,38.9417,39.0851,337600.0
2011-03-02 10:05:00,51.82,51.97,51.76,51.81,252300.0,39.0926,39.2058,39.0473,39.0851,252300.0
2011-03-02 10:10:00,51.82,51.84,51.61,51.8,190500.0,39.0926,39.1077,38.9342,39.0775,190500.0
2011-03-02 10:15:00,51.8,52.0,51.77,51.92,257600.0,39.0775,39.2284,39.0549,39.1681,257600.0
2011-03-02 10:20:00,51.91,52.0,51.76,51.76,160700.0,39.1605,39.2284,39.0473,39.0473,160700.0
2011-03-02 10:25:00,51.75,51.94,51.73,51.88,150400.0,39.0398,39.1831,39.0247,39.1379,150400.0
2011-03-02 10:30:00,51.88,51.99,51.81,51.92,163900.0,39.1379,39.2209,39.0851,39.1681,163900.0
2011-03-02 10:35:00,51.93,52.25,51.9,52.22,402300.0,39.1756,39.417,39.153,39.3944,402300.0
2011-03-02 10:40:00,52.22,52.29,52.16,52.26,318400.0,39.3944,39.4472,39.3491,39.4245,318400.0
2011-03-02 10:45:00,52.26,52.43,52.21,52.3,242900.0,39.4245,39.5528,39.3868,39.4547,242900.0
2011-03-02 10:50:00,52.29,52.33,52.2,52.3,174200.0,39.4472,39.4774,39.3793,39.4547,174200.0
2011-03-02 10:55:00,52.29,52.31,52.23,52.23,214600.0,39.4472,39.4623,39.4019,39.4019,214600.0
2011-03-02 11:00:00,52.25,52.31,52.18,52.28,207900.0,39.417,39.4623,39.3642,39.4396,207900.0
2011-03-02 11:05:00,52.28,52.37,52.2,52.35,178500.0,39.4396,39.5075,39.3793,39.4924,178500.0
2011-03-02 11:10:00,52.35,52.39,52.25,52.27,108500.0,39.4924,39.5226,39.417,39.4321,108500.0
2011-03-02 11:15:00,52.27,52.29,52.18,52.21,135800.0,39.4321,39.4472,39.3642,39.3868,135800.0
2011-03-02 11:20:00,52.22,52.25,52.14,52.19,152600.0,39.3944,39.417,39.334,39.3717,152600.0
2011-03-02 11:25:00,52.18,52.22,52.09,52.1,151300.0,39.3642,39.3944,39.2963,39.3038,151300.0
2011-03-02 11:30:00,52.1,52.23,52.09,52.2,133300.0,39.3038,39.4019,39.2963,39.3793,133300.0
2011-03-02 11:35:00,52.2,52.2,51.97,51.98,147600.0,39.3793,39.3793,39.2058,39.2133,147600.0
2011-03-02 11:40:00,51.97,52.02,51.91,51.92,195400.0,39.2058,39.2435,39.1605,39.1681,195400.0
2011-03-02 11:45:00,51.91,52.01,51.85,52.0,143300.0,39.1605,39.2359,39.1152,39.2284,143300.0
2011-03-02 11:50:00,52.01,52.09,51.96,52.0,102700.0,39.2359,39.2963,39.1982,39.2284,102700.0
2011-03-02 11:55:00,52.0,52.01,51.92,51.93,97700.0,39.2284,39.2359,39.1681,39.1756,97700.0
2011-03-02 12:00:00,51.93,52.0,51.76,51.99,139700.0,39.1756,39.2284,39.0473,39.2209,139700.0
2011-03-02 12:05:00,51.99,52.08,51.95,52.04,83600.0,39.2209,39.2888,39.1907,39.2586,83600.0
2011-03-02 12:10:00,52.05,52.08,51.87,51.87,129700.0,39.2661,39.2888,39.1303,39.1303,129700.0
2011-03-02 12:15:00,51.87,51.98,51.86,51.98,112600.0,39.1303,39.2133,39.1228,39.2133,112600.0
2011-03-02 12:20:00,51.97,52.13,51.97,52.1,82700.0,39.2058,39.3265,39.2058,39.3038,82700.0
2011-03-02 12:25:00,52.1,52.2,52.09,52.13,127600.0,39.3038,39.3793,39.2963,39.3265,127600.0
2011-03-02 12:30:00,52.13,52.2,52.12,52.16,99800.0,39.3265,39.3793,39.3189,39.3491,99800.0
2011-03-02 12:35:00,52.17,52.25,52.14,52.25,112900.0,39.3567,39.417,39.334,39.417,112900.0
2011-03-02 12:40:00,52.24,52.3,52.16,52.18,66100.0,39.4095,39.4547,39.3491,39.3642,66100.0
2011-03-02 12:45:00,52.18,52.24,52.15,52.24,46700.0,39.3642,39.4095,39.3416,39.4095,46700.0
2011-03-02 12:50:00,52.24,52.28,52.17,52.19,59400.0,39.4095,39.4396,39.3567,39.3717,59400.0
2011-03-02 12:55:00,52.18,52.19,52.11,52.11,70300.0,39.3642,39.3717,39.3114,39.3114,70300.0
2011-03-02 13:00:00,52.11,52.19,52.05,52.07,89400.0,39.3114,39.3717,39.2661,39.2812,89400.0
2011-03-02 13:05:00,52.07,52.18,52.05,52.11,68100.0,39.2812,39.3642,39.2661,39.3114,68100.0
2011-03-02 13:10:00,52.11,52.11,52.01,52.07,66500.0,39.3114,39.3114,39.2359,39.2812,66500.0
2011-03-02 13:15:00,52.08,52.1,51.98,52.0,49900.0,39.2888,39.3038,39.2133,39.2284,49900.0
2011-03-02 13:20:00,51.99,52.18,51.97,52.11,75500.0,39.2209,39.3642,39.2058,39.3114,75500.0
2011-03-02 13:25:00,52.11,52.14,52.04,52.05,34500.0,39.3114,39.334,39.2586,39.2661,34500.0
2011-03-02 13:30:00,52.05,52.13,52.01,52.07,73500.0,39.2661,39.3265,39.2359,39.2812,73500.0
2011-03-02 13:35:00,52.08,52.11,52.02,52.05,49800.0,39.2888,39.3114,39.2435,39.2661,49800.0
2011-03-02 13:40:00,52.03,52.03,51.96,52.0,57300.0,39.251,39.251,39.1982,39.2284,57300.0
2011-03-02 13:45:00,52.01,52.08,51.97,52.08,59700.0,39.2359,39.2888,39.2058,39.2888,59700.0
2011-03-02 13:50:00,52.08,52.11,52.01,52.01,54300.0,39.2888,39.3114,39.2359,39.2359,54300.0
2011-03-02 13:55:00,52.01,52.05,51.99,52.03,61200.0,39.2359,39.2661,39.2209,39.251,61200.0
2011-03-02 14:00:00,52.04,52.11,51.91,51.93,88100.0,39.2586,39.3114,39.1605,39.1756,88100.0
2011-03-02 14:05:00,51.93,52.13,51.93,52.11,108700.0,39.1756,39.3265,39.1756,39.3114,108700.0
2011-03-02 14:10:00,52.1,52.18,52.05,52.1,80900.0,39.3038,39.3642,39.2661,39.3038,80900.0
2011-03-02 14:15:00,52.09,52.19,52.08,52.13,83700.0,39.2963,39.3717,39.2888,39.3265,83700.0
2011-03-02 14:20:00,52.12,52.2,51.98,51.98,136200.0,39.3189,39.3793,39.2133,39.2133,136200.0
2011-03-02 14:25:00,51.98,52.07,51.89,51.95,126500.0,39.2133,39.2812,39.1454,39.1907,126500.0
2011-03-02 14:30:00,51.95,52.04,51.91,51.96,69000.0,39.1907,39.2586,39.1605,39.1982,69000.0
2011-03-02 14:35:00,51.95,52.1,51.93,51.93,106600.0,39.1907,39.3038,39.1756,39.1756,106600.0
2011-03-02 14:40:00,51.93,52.11,51.93,52.11,94200.0,39.1756,39.3114,39.1756,39.3114,94200.0
2011-03-02 14:45:00,52.1,52.15,52.04,52.08,107300.0,39.3038,39.3416,39.2586,39.2888,107300.0
2011-03-02 14:50:00,52.08,52.15,52.06,52.08,61900.0,39.2888,39.3416,39.2737,39.2888,61900.0
2011-03-02 14:55:00,52.08,52.09,52.01,52.03,78900.0,39.2888,39.2963,39.2359,39.251,78900.0
2011-03-02 15:00:00,52.04,52.12,52.03,52.1,93200.0,39.2586,39.3189,39.251,39.3038,93200.0
2011-03-02 15:05:00,52.11,52.18,52.09,52.14,115000.0,39.3114,39.3642,39.2963,39.334,115000.0
2011-03-02 15:10:00,52.14,52.14,52.04,52.05,78200.0,39.334,39.334,39.2586,39.2661,78200.0
2011-03-02 15:15:00,52.05,52.14,52.04,52.11,76800.0,39.2661,39.334,39.2586,39.3114,76800.0
2011-03-02 15:20:00,52.11,52.17,52.1,52.14,96900.0,39.3114,39.3567,39.3038,39.334,96900.0
2011-03-02 15:25:00,52.13,52.19,52.11,52.13,95900.0,39.3265,39.3717,39.3114,39.3265,95900.0
2011-03-02 15:30:00,52.13,52.13,52.02,52.04,131500.0,39.3265,39.3265,39.2435,39.2586,131500.0
2011-03-02 15:35:00,52.04,52.05,51.91,51.97,215800.0,39.2586,39.2661,39.1605,39.2058,215800.0
2011-03-02 15:40:00,51.97,52.02,51.93,52.01,196400.0,39.2058,39.2435,39.1756,39.2359,196400.0
2011-03-02 15:45:00,52.0,52.09,51.99,52.04,134900.0,39.2284,39.2963,39.2209,39.2586,134900.0
2011-03-02 15:50:00,52.04,52.05,51.96,51.99,127400.0,39.2586,39.2661,39.1982,39.2209,127400.0
2011-03-02 15:55:00,51.99,52.03,51.93,52.02,293100.0,39.2209,39.251,39.1756,39.2435,293100.0
2011-03-03 09:30:00,52.91,53.11,52.44,52.54,575700.0,39.9149,40.0658,39.5603,39.6358,575700.0
2011-03-03 09:35:00,52.53,52.84,52.27,52.79,646600.0,39.6282,39.8621,39.4321,39.8244,646600.0
2011-03-03 09:40:00,52.77,52.79,52.62,52.75,202100.0,39.8093,39.8244,39.6961,39.7942,202100.0
2011-03-03 09:45:00,52.75,52.75,52.45,52.65,375600.0,39.7942,39.7942,39.5679,39.7188,375600.0
2011-03-03 09:50:00,52.63,52.74,52.59,52.65,225000.0,39.7037,39.7867,39.6735,39.7188,225000.0
2011-03-03 09:55:00,52.65,52.65,52.34,52.4,212000.0,39.7188,39.7188,39.4849,39.5302,212000.0
2011-03-03 10:00:00,52.39,52.41,52.11,52.34,502800.0,39.5226,39.5377,39.3114,39.4849,502800.0
2011-03-03 10:05:00,52.34,52.55,52.23,52.51,409600.0,39.4849,39.6433,39.4019,39.6131,409600.0
2011-03-03 10:10:00,52.49,52.55,52.41,52.54,259500.0,39.5981,39.6433,39.5377,39.6358,259500.0
2011-03-03 10:15:00,52.55,52.57,52.47,52.48,180300.0,39.6433,39.6584,39.583,39.5905,180300.0
2011-03-03 10:20:00,52.47,52.48,52.33,52.42,161800.0,39.583,39.5905,39.4774,39.5452,161800.0
2011-03-03 10:25:00,52.42,52.46,52.29,52.31,162200.0,39.5452,39.5754,39.4472,39.4623,162200.0
2011-03-03 10:30:00,52.32,52.36,52.23,52.33,147500.0,39.4698,39.5,39.4019,39.4774,147500.0
2011-03-03 10:35:00,52.33,52.48,52.33,52.42,184700.0,39.4774,39.5905,39.4774,39.5452,184700.0
2011-03-03 10:40:00,52.42,52.51,52.4,52.51,288800.0,39.5452,39.6131,39.5302,39.6131,288800.0
2011-03-03 10:45:00,52.51,52.59,52.44,52.51,256800.0,39.6131,39.6735,39.5603,39.6131,256800.0
2011-03-03 10:50:00,52.5,52.62,52.45,52.6,156600.0,39.6056,39.6961,39.5679,39.681,156600.0
2011-03-03 10:55:00,52.61,52.65,52.53,52.64,125300.0,39.6886,39.7188,39.6282,39.7112,125300.0
2011-03-03 11:00:00,52.63,52.65,52.51,52.55,139300.0,39.7037,39.7188,39.6131,39.6433,139300.0
2011-03-03 11:05:00,52.55,52.61,52.36,52.4,164700.0,39.6433,39.6886,39.5,39.5302,164700.0
2011-03-03 11:10:00,52.4,52.41,52.3,52.4,174000.0,39.5302,39.5377,39.4547,39.5302,174000.0
2011-03-03 11:15:00,52.4,52.5,52.33,52.48,137900.0,39.5302,39.6056,39.4774,39.5905,137900.0
2011-03-03 11:20:00,52.46,52.46,52.35,52.41,82000.0,39.5754,39.5754,39.4924,39.5377,82000.0
2011-03-03 11:25:00,52.42,52.45,52.35,52.38,101500.0,39.5452,39.5679,39.4924,39.5151,101500.0
2011-03-03 11:30:00,52.38,52.38,52.25,52.3,131000.0,39.5151,39.5151,39.417,39.4547,131000.0
2011-03-03 11:35:00,52.3,52.3,52.06,52.08,238500.0,39.4547,39.4547,39.2737,39.2888,238500.0
2011-03-03 11:40:00,52.1,52.13,51.99,52.0,272900.0,39.3038,39.3265,39.2209,39.2284,272900.0
2011-03-03 11:45:00,51.99,52.16,51.99,52.06,183100.0,39.2209,39.3491,39.2209,39.2737,183100.0
2011-03-03 11:50:00,52.06,52.2,51.98,52.17,314300.0,39.2737,39.3793,39.2133,39.3567,314300.0
2011-03-03 11:55:00,52.17,52.25,52.08,52.13,149000.0,39.3567,39.417,39.2888,39.3265,149000.0
2011-03-03 12:00:00,52.15,52.17,52.06,52.12,106600.0,39.3416,39.3567,39.2737,39.3189,106600.0
2011-03-03 12:05:00,52.12,52.13,51.93,51.97,150100.0,39.3189,39.3265,39.1756,39.2058,150100.0
2011-03-03 12:10:00,52.0,52.05,51.95,51.96,166700.0,39.2284,39.2661,39.1907,39.1982,166700.0
2011-03-03 12:15:00,51.96,51.98,51.9,51.91,162400.0,39.1982,39.2133,39.153,39.1605,162400.0
2011-03-03 12:20:00,51.91,52.0,51.88,51.95,155800.0,39.1605,39.2284,39.1379,39.1907,155800.0
2011-03-03 12:25:00,51.95,51.96,51.85,51.88,178700.0,39.1907,39.1982,39.1152,39.1379,178700.0
2011-03-03 12:30:00,51.87,51.94,51.86,51.9,75600.0,39.1303,39.1831,39.1228,39.153,75600.0
2011-03-03 12:35:00,51.9,51.9,51.87,51.88,78000.0,39.153,39.153,39.1303,39.1379,78000.0
2011-03-03 12:40:00,51.88,51.94,51.83,51.94,95400.0,39.1379,39.1831,39.1002,39.1831,95400.0
2011-03-03 12:45:00,51.94,51.97,51.86,51.9,149700.0,39.1831,39.2058,39.1228,39.153,149700.0
2011-03-03 12:50:00,51.89,51.95,51.86,51.95,46400.0,39.1454,39.1907,39.1228,39.1907,46400.0
2011-03-03 12:55:00,51.94,51.98,51.88,51.98,70000.0,39.1831,39.2133,39.1379,39.2133,70000.0
2011-03-03 13:00:00,51.99,52.01,51.97,52.0,139600.0,39.2209,39.2359,39.2058,39.2284,139600.0
2011-03-03 13:05:00,52.0,52.0,51.96,51.97,38900.0,39.2284,39.2284,39.1982,39.2058,38900.0
2011-03-03 13:10:00,51.98,52.08,51.98,52.07,78200.0,39.2133,39.2888,39.2133,39.2812,78200.0
2011-03-03 13:15:00,52.08,52.13,52.06,52.13,86200.0,39.2888,39.3265,39.2737,39.3265,86200.0
2011-03-03 13:20:00,52.13,52.13,52.08,52.1,95100.0,39.3265,39.3265,39.2888,39.3038,95100.0
2011-03-03 13:25:00,52.11,52.18,52.05,52.07,114900.0,39.3114,39.3642,39.2661,39.2812,114900.0
2011-03-03 13:30:00,52.07,52.09,52.03,52.05,61900.0,39.2812,39.2963,39.251,39.2661,61900.0
2011-03-03 13:35:00,52.06,52.17,52.04,52.17,96400.0,39.2737,39.3567,39.2586,39.3567,96400.0
2011-03-03 13:40:00,52.16,52.19,52.14,52.16,45900.0,39.3491,39.3717,39.334,39.3491,45900.0
2011-03-03 13:45:00,52.17,52.3,52.16,52.24,98200.0,39.3567,39.4547,39.3491,39.4095,98200.0
2011-03-03 13:50:00,52.25,52.25,52.15,52.16,68700.0,39.417,39.417,39.3416,39.3491,68700.0
2011-03-03 13:55:00,52.16,52.24,52.13,52.24,56500.0,39.3491,39.4095,39.3265,39.4095,56500.0
2011-03-03 14:00:00,52.24,52.44,52.23,52.42,152100.0,39.4095,39.5603,39.4019,39.5452,152100.0
2011-03-03 14:05:00,52.43,52.43,52.25,52.27,137200.0,39.5528,39.5528,39.417,39.4321,137200.0
2011-03-03 14:10:00,52.27,52.34,52.26,52.28,114100.0,39.4321,39.4849,39.4245,39.4396,114100.0
2011-03-03 14:15:00,52.29,52.39,52.28,52.37,306300.0,39.4472,39.5226,39.4396,39.5075,306300.0
2011-03-03 14:20:00,52.37,52.37,52.3,52.35,107100.0,39.5075,39.5075,39.4547,39.4924,107100.0
2011-03-03 14:25:00,52.35,52.38,52.32,52.36,111500.0,39.4924,39.5151,39.4698,39.5,111500.0
2011-03-03 14:30:00,52.35,52.4,52.35,52.37,68400.0,39.4924,39.5302,39.4924,39.5075,68400.0
2011-03-03 14:35:00,52.37,52.42,52.37,52.39,103300.0,39.5075,39.5452,39.5075,39.5226,103300.0
2011-03-03 14:40:00,52.38,52.41,52.35,52.4,77200.0,39.5151,39.5377,39.4924,39.5302,77200.0
2011-03-03 14:45:00,52.39,52.39,52.36,52.36,75400.0,39.5226,39.5226,39.5,39.5,75400.0
2011-03-03 14:50:00,52.36,52.42,52.36,52.37,124000.0,39.5,39.5452,39.5,39.5075,124000.0
2011-03-03 14:55:00,52.37,52.42,52.37,52.39,118200.0,39.5075,39.5452,39.5075,39.5226,118200.0
2011-03-03 15:00:00,52.39,52.42,52.38,52.4,95900.0,39.5226,39.5452,39.5151,39.5302,95900.0
2011-03-03 15:05:00,52.41,52.42,52.32,52.32,193900.0,39.5377,39.5452,39.4698,39.4698,193900.0
2011-03-03 15:10:00,52.32,52.32,52.2,52.2,231000.0,39.4698,39.4698,39.3793,39.3793,231000.0
2011-03-03 15:15:00,52.2,52.32,52.17,52.32,144000.0,39.3793,39.4698,39.3567,39.4698,144000.0
2011-03-03 15:20:00,52.32,52.4,52.31,52.39,108600.0,39.4698,39.5302,39.4623,39.5226,108600.0
2011-03-03 15:25:00,52.38,52.4,52.34,52.4,148200.0,39.5151,39.5302,39.4849,39.5302,148200.0
2011-03-03 15:30:00,52.4,52.4,52.32,52.32,187400.0,39.5302,39.5302,39.4698,39.4698,187400.0
2011-03-03 15:35:00,52.33,52.38,52.3,52.38,216500.0,39.4774,39.5151,39.4547,39.5151,216500.0
2011-03-03 15:40:00,52.37,52.38,52.3,52.34,380600.0,39.5075,39.5151,39.4547,39.4849,380600.0
2011-03-03 15:45:00,52.35,52.38,52.31,52.35,217300.0,39.4924,39.5151,39.4623,39.4924,217300.0
2011-03-03 15:50:00,52.35,52.37,52.33,52.34,306100.0,39.4924,39.5075,39.4774,39.4849,306100.0
2011-03-03 15:55:00,52.33,52.41,52.32,52.38,624400.0,39.4774,39.5377,39.4698,39.5151,624400.0
2011-03-04 09:30:00,52.82,52.9,52.54,52.55,343700.0,39.847,39.9074,39.6358,39.6433,343700.0
2011-03-04 09:35:00,52.55,52.75,52.32,52.6,290900.0,39.6433,39.7942,39.4698,39.681,290900.0
2011-03-04 09:40:00,52.64,52.73,52.52,52.65,290900.0,39.7112,39.7791,39.6207,39.7188,290900.0
2011-03-04 09:45:00,52.65,52.96,52.61,52.84,309400.0,39.7188,39.9526,39.6886,39.8621,309400.0
2011-03-04 09:50:00,52.84,52.86,52.67,52.8,202800.0,39.8621,39.8772,39.7338,39.8319,202800.0
2011-03-04 09:55:00,52.8,52.88,52.68,52.72,151500.0,39.8319,39.8923,39.7414,39.7716,151500.0
2011-03-04 10:00:00,52.72,52.78,52.54,52.56,200400.0,39.7716,39.8168,39.6358,39.6509,200400.0
2011-03-04 10:05:00,52.56,52.6,52.48,52.5,274000.0,39.6509,39.681,39.5905,39.6056,274000.0
2011-03-04 10:10:00,52.51,52.52,52.37,52.41,226700.0,39.6131,39.6207,39.5075,39.5377,226700.0
2011-03-04 10:15:00,52.41,52.42,52.24,52.24,244300.0,39.5377,39.5452,39.4095,39.4095,244300.0
2011-03-04 10:20:00,52.25,52.34,52.22,52.25,246200.0,39.417,39.4849,39.3944,39.417,246200.0
2011-03-04 10:25:00,52.25,52.31,52.11,52.31,314500.0,39.417,39.4623,39.3114,39.4623,314500.0
2011-03-04 10:30:00,52.32,52.36,52.13,52.19,208200.0,39.4698,39.5,39.3265,39.3717,208200.0
2011-03-04 10:35:00,52.2,52.22,52.02,52.16,241300.0,39.3793,39.3944,39.2435,39.3491,241300.0
2011-03-04 10:40:00,52.17,52.23,52.1,52.15,171500.0,39.3567,39.4019,39.3038,39.3416,171500.0
2011-03-04 10:45:00,52.17,52.27,52.14,52.21,109700.0,39.3567,39.4321,39.334,39.3868,109700.0
2011-03-04 10:50:00,52.21,52.3,52.18,52.28,84600.0,39.3868,39.4547,39.3642,39.4396,84600.0
2011-03-04 10:55:00,52.29,52.44,52.27,52.39,175200.0,39.4472,39.5603,39.4321,39.5226,175200.0
2011-03-04 11:00:00,52.39,52.4,52.3,52.31,78400.0,39.5226,39.5302,39.4547,39.4623,78400.0
2011-03-04 11:05:00,52.31,52.35,52.1,52.11,121200.0,39.4623,39.4924,39.3038,39.3114,121200.0
2011-03-04 11:10:00,52.12,52.25,52.06,52.2,135500.0,39.3189,39.417,39.2737,39.3793,135500.0
2011-03-04 11:15:00,52.2,52.21,52.08,52.18,122600.0,39.3793,39.3868,39.2888,39.3642,122600.0
2011-03-04 11:20:00,52.17,52.19,52.1,52.12,71800.0,39.3567,39.3717,39.3038,39.3189,71800.0
2011-03-04 11:25:00,52.13,52.16,52.07,52.07,123300.0,39.3265,39.3491,39.2812,39.2812,123300.0
2011-03-04 11:30:00,52.07,52.19,52.0,52.09,279500.0,39.2812,39.3717,39.2284,39.2963,279500.0
2011-03-04 11:35:00,52.09,52.24,52.05,52.24,159400.0,39.2963,39.4095,39.2661,39.4095,159400.0
2011-03-04 11:40:00,52.24,52.24,52.08,52.08,118700.0,39.4095,39.4095,39.2888,39.2888,118700.0
2011-03-04 11:45:00,52.08,52.1,51.98,51.99,132900.0,39.2888,39.3038,39.2133,39.2209,132900.0
2011-03-04 11:50:00,52.0,52.1,51.97,52.05,97400.0,39.2284,39.3038,39.2058,39.2661,97400.0
2011-03-04 11:55:00,52.05,52.06,51.89,51.93,165300.0,39.2661,39.2737,39.1454,39.1756,165300.0
2011-03-04 12:00:00,51.93,51.93,51.83,51.87,226200.0,39.1756,39.1756,39.1002,39.1303,226200.0
2011-03-04 12:05:00,51.87,51.88,51.75,51.82,200800.0,39.1303,39.1379,39.0398,39.0926,200800.0
2011-03-04 12:10:00,51.84,51.86,51.7,51.72,245500.0,39.1077,39.1228,39.0021,39.0172,245500.0
2011-03-04 12:15:00,51.72,51.84,51.7,51.83,205900.0,39.0172,39.1077,39.0021,39.1002,205900.0
2011-03-04 12:20:00,51.82,51.84,51.59,51.61,192400.0,39.0926,39.1077,38.9191,38.9342,192400.0
2011-03-04 12:25:00,51.6,51.64,51.55,51.59,110200.0,38.9266,38.9568,38.8889,38.9191,110200.0
2011-03-04 12:30:00,51.59,51.66,51.53,51.62,133800.0,38.9191,38.9719,38.8738,38.9417,133800.0
2011-03-04 12:35:00,51.62,51.72,51.59,51.72,108800.0,38.9417,39.0172,38.9191,39.0172,108800.0
2011-03-04 12:40:00,51.72,51.81,51.67,51.8,108900.0,39.0172,39.0851,38.9795,39.0775,108900.0
2011-03-04 12:45:00,51.81,51.9,51.8,51.89,107000.0,39.0851,39.153,39.0775,39.1454,107000.0
2011-03-04 12:50:00,51.9,51.9,51.82,51.87,79600.0,39.153,39.153,39.0926,39.1303,79600.0
2011-03-04 12:55:00,51.85,51.91,51.85,51.9,103200.0,39.1152,39.1605,39.1152,39.153,103200.0
2011-03-04 13:00:00,51.89,51.94,51.78,51.79,82700.0,39.1454,39.1831,39.0624,39.07,82700.0
2011-03-04 13:05:00,51.81,51.86,51.8,51.82,47400.0,39.0851,39.1228,39.0775,39.0926,47400.0
2011-03-04 13:10:00,51.82,51.82,51.67,51.69,69000.0,39.0926,39.0926,38.9795,38.9945,69000.0
2011-03-04 13:15:00,51.69,51.76,51.69,51.74,70700.0,38.9945,39.0473,38.9945,39.0323,70700.0
2011-03-04 13:20:00,51.75,51.79,51.74,51.78,120700.0,39.0398,39.07,39.0323,39.0624,120700.0
2011-03-04 13:25:00,51.77,51.78,51.66,51.75,53700.0,39.0549,39.0624,38.9719,39.0398,53700.0
2011-03-04 13:30:00,51.77,51.83,51.72,51.8,90000.0,39.0549,39.1002,39.0172,39.0775,90000.0
2011-03-04 13:35:00,51.8,51.91,51.8,51.91,53500.0,39.0775,39.1605,39.0775,39.1605,53500.0
2011-03-04 13:40:00,51.9,51.91,51.74,51.75,88300.0,39.153,39.1605,39.0323,39.0398,88300.0
2011-03-04 13:45:00,51.75,51.78,51.67,51.7,64300.0,39.0398,39.0624,38.9795,39.0021,64300.0
2011-03-04 13:50:00,51.71,51.77,51.64,51.65,56500.0,39.0096,39.0549,38.9568,38.9644,56500.0
2011-03-04 13:55:00,51.65,51.72,51.63,51.65,169800.0,38.9644,39.0172,38.9493,38.9644,169800.0
2011-03-04 14:00:00,51.65,51.66,51.59,51.61,111900.0,38.9644,38.9719,38.9191,38.9342,111900.0
2011-03-04 14:05:00,51.6,51.61,51.48,51.49,174100.0,38.9266,38.9342,38.8361,38.8437,174100.0
2011-03-04 14:10:00,51.49,51.53,51.45,51.45,108600.0,38.8437,38.8738,38.8135,38.8135,108600.0
2011-03-04 14:15:00,51.45,51.46,51.32,51.42,155300.0,38.8135,38.821,38.7154,38.7909,155300.0
2011-03-04 14:20:00,51.42,51.43,51.33,51.37,148900.0,38.7909,38.7984,38.723,38.7531,148900.0
2011-03-04 14:25:00,51.38,51.51,51.38,51.45,72300.0,38.7607,38.8588,38.7607,38.8135,72300.0
2011-03-04 14:30:00,51.46,51.53,51.4,51.41,312900.0,38.821,38.8738,38.7758,38.7833,312900.0
2011-03-04 14:35:00,51.4,51.45,51.36,51.45,111600.0,38.7758,38.8135,38.7456,38.8135,111600.0
2011-03-04 14:40:00,51.45,51.56,51.45,51.54,157200.0,38.8135,38.8965,38.8135,38.8814,157200.0
2011-03-04 14:45:00,51.55,51.58,51.52,51.54,90200.0,38.8889,38.9116,38.8663,38.8814,90200.0
2011-03-04 14:50:00,51.53,51.55,51.49,51.49,47400.0,38.8738,38.8889,38.8437,38.8437,47400.0
2011-03-04 14:55:00,51.5,51.55,51.43,51.55,98200.0,38.8512,38.8889,38.7984,38.8889,98200.0
2011-03-04 15:00:00,51.54,51.66,51.53,51.53,184600.0,38.8814,38.9719,38.8738,38.8738,184600.0
2011-03-04 15:05:00,51.52,51.54,51.47,51.47,98300.0,38.8663,38.8814,38.8286,38.8286,98300.0
2011-03-04 15:10:00,51.47,51.47,51.37,51.38,122500.0,38.8286,38.8286,38.7531,38.7607,122500.0
2011-03-04 15:15:00,51.37,51.41,51.33,51.4,149800.0,38.7531,38.7833,38.723,38.7758,149800.0
2011-03-04 15:20:00,51.41,51.41,51.25,51.28,149400.0,38.7833,38.7833,38.6626,38.6852,149400.0
2011-03-04 15:25:00,51.29,51.3,51.22,51.25,183600.0,38.6928,38.7003,38.64,38.6626,183600.0
2011-03-04 15:30:00,51.25,51.25,51.06,51.1,403800.0,38.6626,38.6626,38.5193,38.5495,403800.0
2011-03-04 15:35:00,51.1,51.24,51.07,51.24,195100.0,38.5495,38.6551,38.5268,38.6551,195100.0
2011-03-04 15:40:00,51.23,51.41,51.22,51.39,269600.0,38.6475,38.7833,38.64,38.7682,269600.0
2011-03-04 15:45:00,51.39,51.64,51.39,51.58,359500.0,38.7682,38.9568,38.7682,38.9116,359500.0
2011-03-04 15:50:00,51.57,51.69,51.53,51.61,411600.0,38.904,38.9945,38.8738,38.9342,411600.0
2011-03-04 15:55:00,51.61,51.74,51.61,51.7,628600.0,38.9342,39.0323,38.9342,39.0021,628600.0
2011-03-07 09:30:00,52.01,52.28,51.92,52.25,473400.0,39.2359,39.4396,39.1681,39.417,473400.0
2011-03-07 09:35:00,52.26,52.32,52.06,52.24,270200.0,39.4245,39.4698,39.2737,39.4095,270200.0
2011-03-07 09:40:00,52.23,52.26,52.09,52.16,248300.0,39.4019,39.4245,39.2963,39.3491,248300.0
2011-03-07 09:45:00,52.16,52.19,52.0,52.18,191100.0,39.3491,39.3717,39.2284,39.3642,191100.0
2011-03-07 09:50:00,52.18,52.24,51.97,52.03,223700.0,39.3642,39.4095,39.2058,39.251,223700.0
2011-03-07 09:55:00,52.03,52.13,51.99,52.12,224700.0,39.251,39.3265,39.2209,39.3189,224700.0
2011-03-07 10:00:00,52.12,52.15,51.97,52.02,255500.0,39.3189,39.3416,39.2058,39.2435,255500.0
2011-03-07 10:05:00,52.02,52.16,51.94,52.0,188600.0,39.2435,39.3491,39.1831,39.2284,188600.0
2011-03-07 10:10:00,52.0,52.09,51.83,51.86,209500.0,39.2284,39.2963,39.1002,39.1228,209500.0
2011-03-07 10:15:00,51.83,51.86,51.56,51.61,268700.0,39.1002,39.1228,38.8965,38.9342,268700.0
2011-03-07 10:20:00,51.61,51.66,51.52,51.57,275500.0,38.9342,38.9719,38.8663,38.904,275500.0
2011-03-07 10:25:00,51.55,51.61,51.43,51.44,254700.0,38.8889,38.9342,38.7984,38.8059,254700.0
2011-03-07 10:30:00,51.44,51.46,51.16,51.19,407400.0,38.8059,38.821,38.5947,38.6173,407400.0
2011-03-07 10:35:00,51.19,51.27,51.1,51.13,241800.0,38.6173,38.6777,38.5495,38.5721,241800.0
2011-03-07 10:40:00,51.13,51.22,51.1,51.16,203300.0,38.5721,38.64,38.5495,38.5947,203300.0
2011-03-07 10:45:00,51.16,51.22,51.1,51.18,178700.0,38.5947,38.64,38.5495,38.6098,178700.0
2011-03-07 10:50:00,51.16,51.18,50.76,50.77,431100.0,38.5947,38.6098,38.293,38.3005,431100.0
2011-03-07 10:55:00,50.78,50.98,50.63,50.84,291200.0,38.308,38.4589,38.1949,38.3533,291200.0
2011-03-07 11:00:00,50.83,50.84,50.68,50.75,262700.0,38.3458,38.3533,38.2326,38.2854,262700.0
2011-03-07 11:05:00,50.74,50.74,50.49,50.54,445100.0,38.2779,38.2779,38.0893,38.127,445100.0
2011-03-07 11:10:00,50.54,50.54,50.34,50.38,340400.0,38.127,38.127,37.9761,38.0063,340400.0
2011-03-07 11:15:00,50.38,50.68,50.34,50.68,336600.0,38.0063,38.2326,37.9761,38.2326,336600.0
2011-03-07 11:20:00,50.67,50.72,50.48,50.51,243500.0,38.2251,38.2628,38.0817,38.1044,243500.0
2011-03-07 11:25:00,50.51,50.52,50.29,50.29,292100.0,38.1044,38.1119,37.9384,37.9384,292100.0
2011-03-07 11:30:00,50.3,50.36,50.06,50.08,383400.0,37.9459,37.9912,37.7649,37.78,383400.0
2011-03-07 11:35:00,50.07,50.44,50.07,50.41,403900.0,37.7724,38.0516,37.7724,38.0289,403900.0
2011-03-07 11:40:00,50.41,50.47,50.23,50.24,185200.0,38.0289,38.0742,37.8931,37.9007,185200.0
2011-03-07 11:45:00,50.25,50.29,50.16,50.21,171600.0,37.9082,37.9384,37.8403,37.878,171600.0
2011-03-07 11:50:00,50.2,50.26,50.07,50.13,275500.0,37.8705,37.9158,37.7724,37.8177,275500.0
2011-03-07 11:55:00,50.15,50.19,49.93,49.94,531400.0,37.8328,37.863,37.6668,37.6744,531400.0
2011-03-07 12:00:00,49.93,50.0,49.77,49.79,499800.0,37.6668,37.7196,37.5461,37.5612,499800.0
2011-03-07 12:05:00,49.78,49.96,49.73,49.95,405600.0,37.5537,37.6894,37.5159,37.6819,405600.0
2011-03-07 12:10:00,49.95,50.12,49.9,50.09,161900.0,37.6819,37.8101,37.6442,37.7875,161900.0
2011-03-07 12:15:00,50.09,50.17,49.96,49.97,187000.0,37.7875,37.8479,37.6894,37.697,187000.0
2011-03-07 12:20:00,49.97,50.14,49.92,50.01,408700.0,37.697,37.8252,37.6593,37.7272,408700.0
2011-03-07 12:25:00,50.01,50.15,49.93,49.93,269900.0,37.7272,37.8328,37.6668,37.6668,269900.0
2011-03-07 12:30:00,49.94,50.05,49.87,50.04,225700.0,37.6744,37.7573,37.6215,37.7498,225700.0
2011-03-07 12:35:00,50.05,50.2,50.0,50.18,182800.0,37.7573,37.8705,37.7196,37.8554,182800.0
2011-03-07 12:40:00,50.19,50.2,50.06,50.09,91100.0,37.863,37.8705,37.7649,37.7875,91100.0
2011-03-07 12:45:00,50.09,50.12,50.0,50.01,102500.0,37.7875,37.8101,37.7196,37.7272,102500.0
2011-03-07 12:50:00,50.0,50.03,49.89,49.97,106400.0,37.7196,37.7423,37.6366,37.697,106400.0
2011-03-07 12:55:00,49.96,50.1,49.9,49.99,100200.0,37.6894,37.7951,37.6442,37.7121,100200.0
2011-03-07 13:00:00,50.0,50.03,49.83,49.83,122000.0,37.7196,37.7423,37.5914,37.5914,122000.0
2011-03-07 13:05:00,49.83,49.86,49.71,49.73,223200.0,37.5914,37.614,37.5008,37.5159,223200.0
2011-03-07 13:10:00,49.72,49.73,49.6,49.61,316300.0,37.5084,37.5159,37.4179,37.4254,316300.0
2011-03-07 13:15:00,49.61,49.86,49.6,49.83,249900.0,37.4254,37.614,37.4179,37.5914,249900.0
2011-03-07 13:20:00,49.81,49.89,49.78,49.82,132500.0,37.5763,37.6366,37.5537,37.5838,132500.0
2011-03-07 13:25:00,49.81,49.88,49.77,49.8,78900.0,37.5763,37.6291,37.5461,37.5687,78900.0
2011-03-07 13:30:00,49.79,49.86,49.7,49.79,167700.0,37.5612,37.614,37.4933,37.5612,167700.0
2011-03-07 13:35:00,49.79,49.95,49.77,49.9,206800.0,37.5612,37.6819,37.5461,37.6442,206800.0
2011-03-07 13:40:00,49.91,50.0,49.9,49.96,128500.0,37.6517,37.7196,37.6442,37.6894,128500.0
2011-03-07 13:45:00,49.93,50.07,49.9,50.03,152900.0,37.6668,37.7724,37.6442,37.7423,152900.0
2011-03-07 13:50:00,50.03,50.05,49.88,50.01,107300.0,37.7423,37.7573,37.6291,37.7272,107300.0
2011-03-07 13:55:00,50.01,50.14,50.0,50.11,111700.0,37.7272,37.8252,37.7196,37.8026,111700.0
2011-03-07 14:00:00,50.1,50.31,50.07,50.14,197600.0,37.7951,37.9535,37.7724,37.8252,197600.0
2011-03-07 14:05:00,50.15,50.19,50.05,50.06,161100.0,37.8328,37.863,37.7573,37.7649,161100.0
2011-03-07 14:10:00,50.07,50.12,49.94,50.01,203000.0,37.7724,37.8101,37.6744,37.7272,203000.0
2011-03-07 14:15:00,50.0,50.21,49.96,50.18,259000.0,37.7196,37.878,37.6894,37.8554,259000.0
2011-03-07 14:20:00,50.08,50.23,50.03,50.13,178900.0,37.78,37.8931,37.7423,37.8177,178900.0
2011-03-07 14:25:00,50.13,50.13,50.0,50.07,142500.0,37.8177,37.8177,37.7196,37.7724,142500.0
2011-03-07 14:30:00,50.05,50.11,50.01,50.09,109200.0,37.7573,37.8026,37.7272,37.7875,109200.0
2011-03-07 14:35:00,50.1,50.15,50.03,50.09,131800.0,37.7951,37.8328,37.7423,37.7875,131800.0
2011-03-07 14:40:00,50.08,50.08,49.94,50.02,162400.0,37.78,37.78,37.6744,37.7347,162400.0
2011-03-07 14:45:00,50.03,50.16,50.01,50.02,80600.0,37.7423,37.8403,37.7272,37.7347,80600.0
2011-03-07 14:50:00,50.02,50.06,49.96,50.03,93600.0,37.7347,37.7649,37.6894,37.7423,93600.0
2011-03-07 14:55:00,50.03,50.12,49.95,50.01,79700.0,37.7423,37.8101,37.6819,37.7272,79700.0
2011-03-07 15:00:00,50.02,50.03,49.9,49.99,135600.0,37.7347,37.7423,37.6442,37.7121,135600.0
2011-03-07 15:05:00,50.0,50.07,49.86,50.02,100500.0,37.7196,37.7724,37.614,37.7347,100500.0
2011-03-07 15:10:00,50.02,50.22,49.91,50.09,178200.0,37.7347,37.8856,37.6517,37.7875,178200.0
2011-03-07 15:15:00,50.1,50.17,50.05,50.13,196300.0,37.7951,37.8479,37.7573,37.8177,196300.0
2011-03-07 15:20:00,50.13,50.16,50.04,50.15,138500.0,37.8177,37.8403,37.7498,37.8328,138500.0
2011-03-07 15:25:00,50.15,50.2,49.97,50.14,198800.0,37.8328,37.8705,37.697,37.8252,198800.0
2011-03-07 15:30:00,50.14,50.19,50.06,50.16,194400.0,37.8252,37.863,37.7649,37.8403,194400.0
2011-03-07 15:35:00,50.16,50.37,50.16,50.29,332600.0,37.8403,37.9987,37.8403,37.9384,332600.0
2011-03-07 15:40:00,50.29,50.4,50.28,50.36,237000.0,37.9384,38.0214,37.9308,37.9912,237000.0
2011-03-07 15:45:00,50.35,50.4,50.23,50.32,292800.0,37.9837,38.0214,37.8931,37.961,292800.0
2011-03-07 15:50:00,50.32,50.32,50.11,50.15,323500.0,37.961,37.961,37.8026,37.8328,323500.0
2011-03-07 15:55:00,50.14,50.21,49.9,50.11,524400.0,37.8252,37.878,37.6442,37.8026,524400.0
2011-03-08 09:30:00,50.2,50.2,49.7,49.75,462100.0,37.8705,37.8705,37.4933,37.531,462100.0
2011-03-08 09:35:00,49.75,49.75,49.24,49.31,592400.0,37.531,37.531,37.1463,37.1991,592400.0
2011-03-08 09:40:00,49.34,49.36,49.0,49.06,647200.0,37.2217,37.2368,36.9652,37.0105,647200.0
2011-03-08 09:45:00,49.07,49.07,48.61,48.72,1007300.0,37.018,37.018,36.671,36.754,1007300.0
2011-03-08 09:50:00,48.72,48.93,48.65,48.84,774300.0,36.754,36.9124,36.7012,36.8445,774300.0
2011-03-08 09:55:00,48.84,48.99,48.7,48.96,533300.0,36.8445,36.9577,36.7389,36.9351,533300.0
2011-03-08 10:00:00,48.96,49.65,48.94,49.5,793400.0,36.9351,37.4556,36.92,37.3424,793400.0
2011-03-08 10:05:00,49.5,49.56,49.1,49.14,436200.0,37.3424,37.3877,37.0407,37.0708,436200.0
2011-03-08 10:10:00,49.15,49.63,49.09,49.56,448400.0,37.0784,37.4405,37.0331,37.3877,448400.0
2011-03-08 10:15:00,49.56,49.86,49.51,49.55,593200.0,37.3877,37.614,37.35,37.3801,593200.0
2011-03-08 10:20:00,49.56,49.72,49.36,49.43,423600.0,37.3877,37.5084,37.2368,37.2896,423600.0
2011-03-08 10:25:00,49.43,49.69,49.39,49.68,468800.0,37.2896,37.4858,37.2594,37.4782,468800.0
2011-03-08 10:30:00,49.66,49.83,49.54,49.8,355000.0,37.4631,37.5914,37.3726,37.5687,355000.0
2011-03-08 10:35:00,49.8,50.26,49.8,50.13,663600.0,37.5687,37.9158,37.5687,37.8177,663600.0
2011-03-08 10:40:00,50.12,50.21,49.86,49.9,298100.0,37.8101,37.878,37.614,37.6442,298100.0
2011-03-08 10:45:00,49.89,49.92,49.76,49.85,168600.0,37.6366,37.6593,37.5386,37.6065,168600.0
2011-03-08 10:50:00,49.82,50.03,49.8,50.02,194600.0,37.5838,37.7423,37.5687,37.7347,194600.0
2011-03-08 10:55:00,50.01,50.08,49.93,50.07,199000.0,37.7272,37.78,37.6668,37.7724,199000.0
2011-03-08 11:00:00,50.07,50.08,49.94,49.98,91100.0,37.7724,37.78,37.6744,37.7045,91100.0
2011-03-08 11:05:00,49.99,50.07,49.93,49.95,109000.0,37.7121,37.7724,37.6668,37.6819,109000.0
2011-03-08 11:10:00,49.94,50.01,49.89,50.0,138300.0,37.6744,37.7272,37.6366,37.7196,138300.0
2011-03-08 11:15:00,50.0,50.04,49.95,49.96,162400.0,37.7196,37.7498,37.6819,37.6894,162400.0
2011-03-08 11:20:00,49.96,50.2,49.95,50.15,245300.0,37.6894,37.8705,37.6819,37.8328,245300.0
2011-03-08 11:25:00,50.15,50.16,50.01,50.11,155300.0,37.8328,37.8403,37.7272,37.8026,155300.0
2011-03-08 11:30:00,50.12,50.21,50.06,50.07,192700.0,37.8101,37.878,37.7649,37.7724,192700.0
2011-03-08 11:35:00,50.07,50.1,49.96,49.97,134500.0,37.7724,37.7951,37.6894,37.697,134500.0
2011-03-08 11:40:00,49.98,50.01,49.9,49.96,178000.0,37.7045,37.7272,37.6442,37.6894,178000.0
2011-03-08 11:45:00,49.96,50.06,49.94,50.05,171600.0,37.6894,37.7649,37.6744,37.7573,171600.0
2011-03-08 11:50:00,50.06,50.23,50.04,50.23,202800.0,37.7649,37.8931,37.7498,37.8931,202800.0
2011-03-08 11:55:00,50.22,50.37,50.22,50.36,278800.0,37.8856,37.9987,37.8856,37.9912,278800.0
2011-03-08 12:00:00,50.37,50.5,50.36,50.42,213100.0,37.9987,38.0968,37.9912,38.0365,213100.0
2011-03-08 12:05:00,50.4,50.41,50.25,50.28,119900.0,38.0214,38.0289,37.9082,37.9308,119900.0
2011-03-08 12:10:00,50.28,50.3,50.15,50.15,137300.0,37.9308,37.9459,37.8328,37.8328,137300.0
2011-03-08 12:15:00,50.15,50.26,50.13,50.24,115300.0,37.8328,37.9158,37.8177,37.9007,115300.0
2011-03-08 12:20:00,50.23,50.26,50.14,50.2,120600.0,37.8931,37.9158,37.8252,37.8705,120600.0
2011-03-08 12:25:00,50.2,50.27,50.17,50.26,324400.0,37.8705,37.9233,37.8479,37.9158,324400.0
2011-03-08 12:30:00,50.26,50.31,50.22,50.27,112400.0,37.9158,37.9535,37.8856,37.9233,112400.0
2011-03-08 12:35:00,50.27,50.31,50.25,50.29,100900.0,37.9233,37.9535,37.9082,37.9384,100900.0
2011-03-08 12:40:00,50.28,50.29,50.19,50.23,140800.0,37.9308,37.9384,37.863,37.8931,140800.0
2011-03-08 12:45:00,50.22,50.26,50.2,50.24,157900.0,37.8856,37.9158,37.8705,37.9007,157900.0
2011-03-08 12:50:00,50.25,50.31,50.24,50.3,66600.0,37.9082,37.9535,37.9007,37.9459,66600.0
2011-03-08 12:55:00,50.3,50.36,50.28,50.34,110500.0,37.9459,37.9912,37.9308,37.9761,110500.0
2011-03-08 13:00:00,50.34,50.41,50.32,50.36,220000.0,37.9761,38.0289,37.961,37.9912,220000.0
2011-03-08 13:05:00,50.35,50.37,50.3,50.34,93600.0,37.9837,37.9987,37.9459,37.9761,93600.0
2011-03-08 13:10:00,50.33,50.38,50.3,50.35,56800.0,37.9686,38.0063,37.9459,37.9837,56800.0
2011-03-08 13:15:00,50.36,50.37,50.31,50.33,166400.0,37.9912,37.9987,37.9535,37.9686,166400.0
2011-03-08 13:20:00,50.32,50.36,50.28,50.32,71200.0,37.961,37.9912,37.9308,37.961,71200.0
2011-03-08 13:25:00,50.32,50.36,50.3,50.33,61600.0,37.961,37.9912,37.9459,37.9686,61600.0
2011-03-08 13:30:00,50.32,50.41,50.31,50.41,90900.0,37.961,38.0289,37.9535,38.0289,90900.0
2011-03-08 13:35:00,50.41,50.47,50.4,50.46,112800.0,38.0289,38.0742,38.0214,38.0666,112800.0
2011-03-08 13:40:00,50.46,50.47,50.39,50.41,56300.0,38.0666,38.0742,38.0138,38.0289,56300.0
2011-03-08 13:45:00,50.41,50.42,50.36,50.39,77600.0,38.0289,38.0365,37.9912,38.0138,77600.0
2011-03-08 13:50:00,50.39,50.39,50.32,50.37,57700.0,38.0138,38.0138,37.961,37.9987,57700.0
2011-03-08 13:55:00,50.37,50.37,50.34,50.36,47900.0,37.9987,37.9987,37.9761,37.9912,47900.0
2011-03-08 14:00:00,50.37,50.39,50.29,50.33,126400.0,37.9987,38.0138,37.9384,37.9686,126400.0
2011-03-08 14:05:00,50.33,50.38,50.25,50.32,150800.0,37.9686,38.0063,37.9082,37.961,150800.0
2011-03-08 14:10:00,50.32,50.36,50.27,50.3,233100.0,37.961,37.9912,37.9233,37.9459,233100.0
2011-03-08 14:15:00,50.3,50.42,50.26,50.42,103500.0,37.9459,38.0365,37.9158,38.0365,103500.0
2011-03-08 14:20:00,50.42,50.64,50.4,50.61,255800.0,38.0365,38.2024,38.0214,38.1798,255800.0
2011-03-08 14:25:00,50.6,50.68,50.57,50.66,160400.0,38.1723,38.2326,38.1496,38.2175,160400.0
2011-03-08 14:30:00,50.66,50.67,50.45,50.47,110100.0,38.2175,38.2251,38.0591,38.0742,110100.0
2011-03-08 14:35:00,50.47,50.59,50.46,50.58,100400.0,38.0742,38.1647,38.0666,38.1572,100400.0
2011-03-08 14:40:00,50.58,50.85,50.58,50.83,251000.0,38.1572,38.3609,38.1572,38.3458,251000.0
2011-03-08 14:45:00,50.83,50.9,50.78,50.89,266300.0,38.3458,38.3986,38.308,38.391,266300.0
2011-03-08 14:50:00,50.88,50.95,50.82,50.88,227100.0,38.3835,38.4363,38.3382,38.3835,227100.0
2011-03-08 14:55:00,50.87,50.87,50.78,50.86,152600.0,38.3759,38.3759,38.308,38.3684,152600.0
2011-03-08 15:00:00,50.86,50.9,50.78,50.79,225400.0,38.3684,38.3986,38.308,38.3156,225400.0
2011-03-08 15:05:00,50.8,50.88,50.76,50.76,347500.0,38.3231,38.3835,38.293,38.293,347500.0
2011-03-08 15:10:00,50.77,50.8,50.75,50.76,144600.0,38.3005,38.3231,38.2854,38.293,144600.0
2011-03-08 15:15:00,50.76,50.78,50.71,50.73,126200.0,38.293,38.308,38.2552,38.2703,126200.0
2011-03-08 15:20:00,50.73,50.82,50.72,50.78,242100.0,38.2703,38.3382,38.2628,38.308,242100.0
2011-03-08 15:25:00,50.78,50.78,50.62,50.66,237400.0,38.308,38.308,38.1873,38.2175,237400.0
2011-03-08 15:30:00,50.66,50.67,50.5,50.51,363800.0,38.2175,38.2251,38.0968,38.1044,363800.0
2011-03-08 15:35:00,50.5,50.52,50.34,50.35,392900.0,38.0968,38.1119,37.9761,37.9837,392900.0
2011-03-08 15:40:00,50.34,50.39,50.33,50.35,346700.0,37.9761,38.0138,37.9686,37.9837,346700.0
2011-03-08 15:45:00,50.36,50.37,50.25,50.26,486600.0,37.9912,37.9987,37.9082,37.9158,486600.0
2011-03-08 15:50:00,50.27,50.27,50.03,50.09,617200.0,37.9233,37.9233,37.7423,37.7875,617200.0
2011-03-08 15:55:00,50.08,50.15,50.07,50.1,770600.0,37.78,37.8328,37.7724,37.7951,770600.0
2011-03-09 09:30:00,50.47,50.51,50.11,50.13,525400.0,38.0742,38.1044,37.8026,37.8177,525400.0
2011-03-09 09:35:00,50.13,50.15,49.32,49.52,565700.0,37.8177,37.8328,37.2066,37.3575,565700.0
2011-03-09 09:40:00,49.52,49.6,49.25,49.32,395400.0,37.3575,37.4179,37.1538,37.2066,395400.0
2011-03-09 09:45:00,49.29,49.68,49.22,49.44,531900.0,37.184,37.4782,37.1312,37.2972,531900.0
2011-03-09 09:50:00,49.45,49.66,49.35,49.52,285200.0,37.3047,37.4631,37.2293,37.3575,285200.0
2011-03-09 09:55:00,49.52,49.61,49.47,49.51,151800.0,37.3575,37.4254,37.3198,37.35,151800.0
2011-03-09 10:00:00,49.54,49.55,49.22,49.24,283200.0,37.3726,37.3801,37.1312,37.1463,283200.0
2011-03-09 10:05:00,49.23,49.32,49.17,49.22,376100.0,37.1387,37.2066,37.0935,37.1312,376100.0
2011-03-09 10:10:00,49.23,49.24,48.89,48.89,833700.0,37.1387,37.1463,36.8822,36.8822,833700.0
2011-03-09 10:15:00,48.89,49.1,48.85,49.05,510600.0,36.8822,37.0407,36.8521,37.0029,510600.0
2011-03-09 10:20:00,49.06,49.43,49.06,49.38,459800.0,37.0105,37.2896,37.0105,37.2519,459800.0
2011-03-09 10:25:00,49.39,49.44,49.14,49.29,407500.0,37.2594,37.2972,37.0708,37.184,407500.0
2011-03-09 10:30:00,49.29,49.33,49.12,49.3,344700.0,37.184,37.2142,37.0558,37.1915,344700.0
2011-03-09 10:35:00,49.31,49.46,49.2,49.27,420100.0,37.1991,37.3122,37.1161,37.1689,420100.0
2011-03-09 10:40:00,49.26,49.29,49.1,49.21,342400.0,37.1614,37.184,37.0407,37.1236,342400.0
2011-03-09 10:45:00,49.19,49.2,49.0,49.01,278600.0,37.1086,37.1161,36.9652,36.9728,278600.0
2011-03-09 10:50:00,49.02,49.06,48.66,48.7,633200.0,36.9803,37.0105,36.7087,36.7389,633200.0
2011-03-09 10:55:00,48.7,48.89,48.61,48.73,450500.0,36.7389,36.8822,36.671,36.7615,450500.0
2011-03-09 11:00:00,48.72,48.74,48.57,48.68,519500.0,36.754,36.7691,36.6408,36.7238,519500.0
2011-03-09 11:05:00,48.68,48.9,48.63,48.86,322500.0,36.7238,36.8898,36.6861,36.8596,322500.0
2011-03-09 11:10:00,48.87,49.04,48.81,48.87,303100.0,36.8672,36.9954,36.8219,36.8672,303100.0
2011-03-09 11:15:00,48.88,48.94,48.81,48.88,202400.0,36.8747,36.92,36.8219,36.8747,202400.0
2011-03-09 11:20:00,48.87,48.91,48.74,48.79,251300.0,36.8672,36.8973,36.7691,36.8068,251300.0
2011-03-09 11:25:00,48.78,48.86,48.72,48.72,262700.0,36.7993,36.8596,36.754,36.754,262700.0
2011-03-09 11:30:00,48.73,48.75,48.5,48.52,454600.0,36.7615,36.7766,36.588,36.6031,454600.0
2011-03-09 11:35:00,48.53,48.65,48.5,48.62,295400.0,36.6107,36.7012,36.588,36.6786,295400.0
2011-03-09 11:40:00,48.62,48.76,48.59,48.75,373700.0,36.6786,36.7842,36.6559,36.7766,373700.0
2011-03-09 11:45:00,48.75,48.9,48.75,48.81,231000.0,36.7766,36.8898,36.7766,36.8219,231000.0
2011-03-09 11:50:00,48.83,48.83,48.68,48.76,262100.0,36.837,36.837,36.7238,36.7842,262100.0
2011-03-09 11:55:00,48.78,48.89,48.76,48.83,269500.0,36.7993,36.8822,36.7842,36.837,269500.0
2011-03-09 12:00:00,48.85,48.99,48.82,48.89,334000.0,36.8521,36.9577,36.8294,36.8822,334000.0
2011-03-09 12:05:00,48.89,48.91,48.77,48.78,228300.0,36.8822,36.8973,36.7917,36.7993,228300.0
2011-03-09 12:10:00,48.78,48.88,48.77,48.87,108700.0,36.7993,36.8747,36.7917,36.8672,108700.0
2011-03-09 12:15:00,48.87,48.92,48.81,48.91,168000.0,36.8672,36.9049,36.8219,36.8973,168000.0
2011-03-09 12:20:00,48.91,48.95,48.88,48.93,208900.0,36.8973,36.9275,36.8747,36.9124,208900.0
2011-03-09 12:25:00,48.93,48.93,48.76,48.84,281200.0,36.9124,36.9124,36.7842,36.8445,281200.0
2011-03-09 12:30:00,48.84,48.86,48.8,48.8,92000.0,36.8445,36.8596,36.8143,36.8143,92000.0
2011-03-09 12:35:00,48.8,48.92,48.8,48.89,135300.0,36.8143,36.9049,36.8143,36.8822,135300.0
2011-03-09 12:40:00,48.9,48.92,48.84,48.89,194800.0,36.8898,36.9049,36.8445,36.8822,194800.0
2011-03-09 12:45:00,48.89,48.98,48.87,48.9,295600.0,36.8822,36.9501,36.8672,36.8898,295600.0
2011-03-09 12:50:00,48.89,48.95,48.85,48.94,287200.0,36.8822,36.9275,36.8521,36.92,287200.0
2011-03-09 12:55:00,48.94,48.96,48.86,48.86,195900.0,36.92,36.9351,36.8596,36.8596,195900.0
2011-03-09 13:00:00,48.87,48.92,48.81,48.83,143000.0,36.8672,36.9049,36.8219,36.837,143000.0
2011-03-09 13:05:00,48.83,48.87,48.68,48.71,245300.0,36.837,36.8672,36.7238,36.7465,245300.0
2011-03-09 13:10:00,48.71,48.77,48.6,48.73,320500.0,36.7465,36.7917,36.6635,36.7615,320500.0
2011-03-09 13:15:00,48.75,48.85,48.68,48.83,163800.0,36.7766,36.8521,36.7238,36.837,163800.0
2011-03-09 13:20:00,48.82,48.85,48.76,48.83,155300.0,36.8294,36.8521,36.7842,36.837,155300.0
2011-03-09 13:25:00,48.83,48.92,48.83,48.91,237800.0,36.837,36.9049,36.837,36.8973,237800.0
2011-03-09 13:30:00,48.91,48.98,48.89,48.98,196900.0,36.8973,36.9501,36.8822,36.9501,196900.0
2011-03-09 13:35:00,48.98,49.07,48.97,49.01,304300.0,36.9501,37.018,36.9426,36.9728,304300.0
2011-03-09 13:40:00,49.02,49.03,48.93,48.94,182000.0,36.9803,36.9879,36.9124,36.92,182000.0
2011-03-09 13:45:00,48.94,48.96,48.87,48.93,219600.0,36.92,36.9351,36.8672,36.9124,219600.0
2011-03-09 13:50:00,48.93,48.95,48.87,48.88,181600.0,36.9124,36.9275,36.8672,36.8747,181600.0
2011-03-09 13:55:00,48.88,48.92,48.84,48.84,106600.0,36.8747,36.9049,36.8445,36.8445,106600.0
2011-03-09 14:00:00,48.85,48.93,48.84,48.91,169200.0,36.8521,36.9124,36.8445,36.8973,169200.0
2011-03-09 14:05:00,48.91,48.92,48.81,48.87,118500.0,36.8973,36.9049,36.8219,36.8672,118500.0
2011-03-09 14:10:00,48.87,48.87,48.81,48.86,121800.0,36.8672,36.8672,36.8219,36.8596,121800.0
2011-03-09 14:15:00,48.86,48.93,48.82,48.87,193500.0,36.8596,36.9124,36.8294,36.8672,193500.0
2011-03-09 14:20:00,48.87,48.88,48.76,48.79,161800.0,36.8672,36.8747,36.7842,36.8068,161800.0
2011-03-09 14:25:00,48.78,48.8,48.61,48.62,225800.0,36.7993,36.8143,36.671,36.6786,225800.0
2011-03-09 14:30:00,48.62,48.63,48.45,48.45,551800.0,36.6786,36.6861,36.5503,36.5503,551800.0
2011-03-09 14:35:00,48.45,48.46,48.3,48.32,570200.0,36.5503,36.5579,36.4372,36.4522,570200.0
2011-03-09 14:40:00,48.32,48.34,48.25,48.31,398200.0,36.4522,36.4673,36.3994,36.4447,398200.0
2011-03-09 14:45:00,48.3,48.49,48.3,48.34,380000.0,36.4372,36.5805,36.4372,36.4673,380000.0
2011-03-09 14:50:00,48.34,48.47,48.3,48.41,327400.0,36.4673,36.5654,36.4372,36.5201,327400.0
2011-03-09 14:55:00,48.4,48.41,48.25,48.25,418400.0,36.5126,36.5201,36.3994,36.3994,418400.0
2011-03-09 15:00:00,48.26,48.4,48.16,48.39,729700.0,36.407,36.5126,36.3315,36.505,729700.0
2011-03-09 15:05:00,48.39,48.45,48.34,48.42,492500.0,36.505,36.5503,36.4673,36.5277,492500.0
2011-03-09 15:10:00,48.41,48.43,48.33,48.4,526900.0,36.5201,36.5352,36.4598,36.5126,526900.0
2011-03-09 15:15:00,48.39,48.41,48.33,48.35,786800.0,36.505,36.5201,36.4598,36.4749,786800.0
2011-03-09 15:20:00,48.35,48.46,48.32,48.42,477800.0,36.4749,36.5579,36.4522,36.5277,477800.0
2011-03-09 15:25:00,48.42,48.44,48.35,48.41,381200.0,36.5277,36.5428,36.4749,36.5201,381200.0
2011-03-09 15:30:00,48.41,48.43,48.31,48.31,653600.0,36.5201,36.5352,36.4447,36.4447,653600.0
2011-03-09 15:35:00,48.3,48.33,48.28,48.3,764100.0,36.4372,36.4598,36.4221,36.4372,764100.0
2011-03-09 15:40:00,48.31,48.37,48.3,48.35,541300.0,36.4447,36.49,36.4372,36.4749,541300.0
2011-03-09 15:45:00,48.36,48.49,48.31,48.42,686600.0,36.4824,36.5805,36.4447,36.5277,686600.0
2011-03-09 15:50:00,48.42,48.56,48.42,48.51,753200.0,36.5277,36.6333,36.5277,36.5956,753200.0
2011-03-09 15:55:00,48.5,48.56,48.4,48.46,1065200.0,36.588,36.6333,36.5126,36.5579,1065200.0
2011-03-10 09:30:00,47.13,47.38,46.56,46.65,1812000.0,35.5545,35.7431,35.1245,35.1924,1812000.0
2011-03-10 09:35:00,46.65,46.83,46.3,46.54,999200.0,35.1924,35.3282,34.9284,35.1094,999200.0
2011-03-10 09:40:00,46.54,46.66,46.2,46.43,1247300.0,35.1094,35.1999,34.8529,35.0264,1247300.0
2011-03-10 09:45:00,46.43,46.82,46.27,46.46,1692600.0,35.0264,35.3207,34.9057,35.0491,1692600.0
2011-03-10 09:50:00,46.47,46.9,46.4,46.9,1094900.0,35.0566,35.381,35.0038,35.381,1094900.0
2011-03-10 09:55:00,46.89,46.92,46.58,46.85,713800.0,35.3735,35.3961,35.1396,35.3433,713800.0
2011-03-10 10:00:00,46.84,47.14,46.83,47.0,908400.0,35.3357,35.5621,35.3282,35.4564,908400.0
2011-03-10 10:05:00,46.99,47.05,46.72,46.88,524600.0,35.4489,35.4942,35.2452,35.3659,524600.0
2011-03-10 10:10:00,46.87,47.06,46.86,47.04,749500.0,35.3584,35.5017,35.3508,35.4866,749500.0
2011-03-10 10:15:00,47.03,47.15,46.93,47.1,602300.0,35.4791,35.5696,35.4036,35.5319,602300.0
2011-03-10 10:20:00,47.09,47.39,47.05,47.3,670800.0,35.5243,35.7507,35.4942,35.6828,670800.0
2011-03-10 10:25:00,47.31,47.32,47.07,47.23,424100.0,35.6903,35.6978,35.5092,35.63,424100.0
2011-03-10 10:30:00,47.22,47.35,47.11,47.14,444900.0,35.6224,35.7205,35.5394,35.5621,444900.0
2011-03-10 10:35:00,47.13,47.14,46.95,47.06,414400.0,35.5545,35.5621,35.4187,35.5017,414400.0
2011-03-10 10:40:00,47.05,47.25,47.0,47.15,380600.0,35.4942,35.645,35.4564,35.5696,380600.0
2011-03-10 10:45:00,47.16,47.25,47.06,47.1,267100.0,35.5771,35.645,35.5017,35.5319,267100.0
2011-03-10 10:50:00,47.1,47.22,47.06,47.16,218100.0,35.5319,35.6224,35.5017,35.5771,218100.0
2011-03-10 10:55:00,47.16,47.3,47.15,47.21,274100.0,35.5771,35.6828,35.5696,35.6149,274100.0
2011-03-10 11:00:00,47.21,47.48,47.2,47.39,491300.0,35.6149,35.8185,35.6073,35.7507,491300.0
2011-03-10 11:05:00,47.39,47.41,47.2,47.2,200600.0,35.7507,35.7657,35.6073,35.6073,200600.0
2011-03-10 11:10:00,47.2,47.3,47.14,47.27,283500.0,35.6073,35.6828,35.5621,35.6601,283500.0
2011-03-10 11:15:00,47.26,47.31,47.2,47.3,211200.0,35.6526,35.6903,35.6073,35.6828,211200.0
2011-03-10 11:20:00,47.3,47.36,47.3,47.35,223200.0,35.6828,35.728,35.6828,35.7205,223200.0
2011-03-10 11:25:00,47.36,47.42,47.32,47.33,278400.0,35.728,35.7733,35.6978,35.7054,278400.0
2011-03-10 11:30:00,47.33,47.42,47.28,47.42,234300.0,35.7054,35.7733,35.6677,35.7733,234300.0
2011-03-10 11:35:00,47.43,47.57,47.33,47.57,363600.0,35.7808,35.8864,35.7054,35.8864,363600.0
2011-03-10 11:40:00,47.56,47.84,47.56,47.84,615500.0,35.8789,36.0901,35.8789,36.0901,615500.0
2011-03-10 11:45:00,47.83,47.84,47.66,47.73,457400.0,36.0826,36.0901,35.9543,36.0071,457400.0
2011-03-10 11:50:00,47.74,47.84,47.68,47.83,408900.0,36.0147,36.0901,35.9694,36.0826,408900.0
2011-03-10 11:55:00,47.84,48.05,47.83,48.0,492800.0,36.0901,36.2486,36.0826,36.2108,492800.0
2011-03-10 12:00:00,47.99,47.99,47.72,47.75,278700.0,36.2033,36.2033,35.9996,36.0222,278700.0
2011-03-10 12:05:00,47.75,47.81,47.66,47.66,178500.0,36.0222,36.0675,35.9543,35.9543,178500.0
2011-03-10 12:10:00,47.67,47.81,47.67,47.73,134300.0,35.9619,36.0675,35.9619,36.0071,134300.0
2011-03-10 12:15:00,47.72,47.73,47.55,47.59,353000.0,35.9996,36.0071,35.8714,35.9015,353000.0
2011-03-10 12:20:00,47.58,47.88,47.57,47.86,223100.0,35.894,36.1203,35.8864,36.1052,223100.0
2011-03-10 12:25:00,47.87,47.93,47.79,47.83,288200.0,36.1128,36.158,36.0524,36.0826,288200.0
2011-03-10 12:30:00,47.83,47.84,47.66,47.68,162000.0,36.0826,36.0901,35.9543,35.9694,162000.0
2011-03-10 12:35:00,47.67,47.78,47.67,47.78,134200.0,35.9619,36.0449,35.9619,36.0449,134200.0
2011-03-10 12:40:00,47.77,47.89,47.72,47.88,153800.0,36.0373,36.1279,35.9996,36.1203,153800.0
2011-03-10 12:45:00,47.89,47.96,47.86,47.89,178500.0,36.1279,36.1807,36.1052,36.1279,178500.0
2011-03-10 12:50:00,47.89,48.09,47.83,48.06,207900.0,36.1279,36.2787,36.0826,36.2561,207900.0
2011-03-10 12:55:00,48.06,48.11,47.92,48.09,208000.0,36.2561,36.2938,36.1505,36.2787,208000.0
2011-03-10 13:00:00,48.1,48.25,48.09,48.23,427400.0,36.2863,36.3994,36.2787,36.3843,427400.0
2011-03-10 13:05:00,48.23,48.48,48.23,48.46,442900.0,36.3843,36.5729,36.3843,36.5579,442900.0
2011-03-10 13:10:00,48.45,48.85,48.45,48.85,712800.0,36.5503,36.8521,36.5503,36.8521,712800.0
2011-03-10 13:15:00,48.85,48.93,48.76,48.92,583300.0,36.8521,36.9124,36.7842,36.9049,583300.0
2011-03-10 13:20:00,48.91,49.08,48.82,48.89,661200.0,36.8973,37.0256,36.8294,36.8822,661200.0
2011-03-10 13:25:00,48.89,48.9,48.61,48.7,334800.0,36.8822,36.8898,36.671,36.7389,334800.0
2011-03-10 13:30:00,48.69,48.7,48.2,48.2,577000.0,36.7314,36.7389,36.3617,36.3617,577000.0
2011-03-10 13:35:00,48.2,48.41,47.94,47.94,652300.0,36.3617,36.5201,36.1656,36.1656,652300.0
2011-03-10 13:40:00,47.94,48.09,47.91,47.91,483800.0,36.1656,36.2787,36.1429,36.1429,483800.0
2011-03-10 13:45:00,47.93,48.17,47.93,48.16,254200.0,36.158,36.3391,36.158,36.3315,254200.0
2011-03-10 13:50:00,48.15,48.34,48.13,48.22,224300.0,36.324,36.4673,36.3089,36.3768,224300.0
2011-03-10 13:55:00,48.23,48.4,48.16,48.39,217800.0,36.3843,36.5126,36.3315,36.505,217800.0
2011-03-10 14:00:00,48.38,48.62,48.38,48.53,386800.0,36.4975,36.6786,36.4975,36.6107,386800.0
2011-03-10 14:05:00,48.53,48.67,48.32,48.33,601600.0,36.6107,36.7163,36.4522,36.4598,601600.0
2011-03-10 14:10:00,48.33,48.39,48.23,48.23,240700.0,36.4598,36.505,36.3843,36.3843,240700.0
2011-03-10 14:15:00,48.23,48.26,48.15,48.25,191000.0,36.3843,36.407,36.324,36.3994,191000.0
2011-03-10 14:20:00,48.25,48.32,48.15,48.15,159400.0,36.3994,36.4522,36.324,36.324,159400.0
2011-03-10 14:25:00,48.15,48.17,47.96,47.99,203100.0,36.324,36.3391,36.1807,36.2033,203100.0
2011-03-10 14:30:00,47.97,48.1,47.95,47.97,234700.0,36.1882,36.2863,36.1731,36.1882,234700.0
2011-03-10 14:35:00,47.97,48.22,47.97,48.19,229100.0,36.1882,36.3768,36.1882,36.3542,229100.0
2011-03-10 14:40:00,48.19,48.35,48.18,48.26,262700.0,36.3542,36.4749,36.3466,36.407,262700.0
2011-03-10 14:45:00,48.25,48.3,48.23,48.24,137000.0,36.3994,36.4372,36.3843,36.3919,137000.0
2011-03-10 14:50:00,48.23,48.25,48.06,48.12,226500.0,36.3843,36.3994,36.2561,36.3014,226500.0
2011-03-10 14:55:00,48.14,48.23,48.09,48.18,211600.0,36.3164,36.3843,36.2787,36.3466,211600.0
2011-03-10 15:00:00,48.18,48.21,47.82,47.94,419700.0,36.3466,36.3693,36.075,36.1656,419700.0
2011-03-10 15:05:00,47.94,48.01,47.82,47.9,217200.0,36.1656,36.2184,36.075,36.1354,217200.0
2011-03-10 15:10:00,47.9,47.91,47.75,47.78,355400.0,36.1354,36.1429,36.0222,36.0449,355400.0
2011-03-10 15:15:00,47.77,47.8,47.65,47.75,329600.0,36.0373,36.06,35.9468,36.0222,329600.0
2011-03-10 15:20:00,47.76,47.77,47.64,47.76,302100.0,36.0298,36.0373,35.9393,36.0298,302100.0
2011-03-10 15:25:00,47.75,47.79,47.61,47.7,349200.0,36.0222,36.0524,35.9166,35.9845,349200.0
2011-03-10 15:30:00,47.7,47.77,47.6,47.6,369400.0,35.9845,36.0373,35.9091,35.9091,369400.0
2011-03-10 15:35:00,47.61,47.8,47.55,47.8,607200.0,35.9166,36.06,35.8714,36.06,607200.0
2011-03-10 15:40:00,47.8,47.92,47.77,47.88,415700.0,36.06,36.1505,36.0373,36.1203,415700.0
2011-03-10 15:45:00,47.87,48.02,47.78,47.98,572200.0,36.1128,36.2259,36.0449,36.1957,572200.0
2011-03-10 15:50:00,47.99,48.03,47.9,48.01,574800.0,36.2033,36.2335,36.1354,36.2184,574800.0
2011-03-10 15:55:00,48.02,48.02,47.73,47.77,842000.0,36.2259,36.2259,36.0071,36.0373,842000.0
2011-03-11 09:30:00,47.44,48.04,47.28,47.97,1252800.0,35.7884,36.241,35.6677,36.1882,1252800.0
2011-03-11 09:35:00,47.97,48.58,47.94,48.55,714400.0,36.1882,36.6484,36.1656,36.6257,714400.0
2011-03-11 09:40:00,48.57,48.94,48.33,48.39,562500.0,36.6408,36.92,36.4598,36.505,562500.0
2011-03-11 09:45:00,48.39,48.52,48.28,48.31,401000.0,36.505,36.6031,36.4221,36.4447,401000.0
2011-03-11 09:50:00,48.3,48.65,48.24,48.5,349200.0,36.4372,36.7012,36.3919,36.588,349200.0
2011-03-11 09:55:00,48.48,48.5,48.1,48.3,453000.0,36.5729,36.588,36.2863,36.4372,453000.0
2011-03-11 10:00:00,48.3,48.46,48.23,48.42,340700.0,36.4372,36.5579,36.3843,36.5277,340700.0
2011-03-11 10:05:00,48.42,48.42,48.07,48.15,242100.0,36.5277,36.5277,36.2636,36.324,242100.0
2011-03-11 10:10:00,48.16,48.34,48.15,48.2,210400.0,36.3315,36.4673,36.324,36.3617,210400.0
2011-03-11 10:15:00,48.2,48.8,48.2,48.65,494700.0,36.3617,36.8143,36.3617,36.7012,494700.0
2011-03-11 10:20:00,48.65,48.82,48.63,48.75,457700.0,36.7012,36.8294,36.6861,36.7766,457700.0
2011-03-11 10:25:00,48.76,48.93,48.67,48.72,408100.0,36.7842,36.9124,36.7163,36.754,408100.0
2011-03-11 10:30:00,48.72,48.8,48.54,48.6,397600.0,36.754,36.8143,36.6182,36.6635,397600.0
2011-03-11 10:35:00,48.59,48.78,48.53,48.77,223300.0,36.6559,36.7993,36.6107,36.7917,223300.0
2011-03-11 10:40:00,48.77,48.81,48.58,48.58,181600.0,36.7917,36.8219,36.6484,36.6484,181600.0
2011-03-11 10:45:00,48.58,48.93,48.57,48.92,283600.0,36.6484,36.9124,36.6408,36.9049,283600.0
2011-03-11 10:50:00,48.92,49.05,48.81,49.02,361900.0,36.9049,37.0029,36.8219,36.9803,361900.0
2011-03-11 10:55:00,49.01,49.12,49.0,49.08,370800.0,36.9728,37.0558,36.9652,37.0256,370800.0
2011-03-11 11:00:00,49.08,49.2,49.07,49.14,376700.0,37.0256,37.1161,37.018,37.0708,376700.0
2011-03-11 11:05:00,49.15,49.15,48.94,48.98,232500.0,37.0784,37.0784,36.92,36.9501,232500.0
2011-03-11 11:10:00,48.99,49.1,48.92,49.03,190700.0,36.9577,37.0407,36.9049,36.9879,190700.0
2011-03-11 11:15:00,49.03,49.13,48.96,49.12,232800.0,36.9879,37.0633,36.9351,37.0558,232800.0
2011-03-11 11:20:00,49.12,49.22,49.11,49.17,259500.0,37.0558,37.1312,37.0482,37.0935,259500.0
2011-03-11 11:25:00,49.16,49.18,49.07,49.08,242000.0,37.0859,37.101,37.018,37.0256,242000.0
2011-03-11 11:30:00,49.07,49.14,49.0,49.09,231600.0,37.018,37.0708,36.9652,37.0331,231600.0
2011-03-11 11:35:00,49.08,49.22,49.08,49.22,146700.0,37.0256,37.1312,37.0256,37.1312,146700.0
2011-03-11 11:40:00,49.22,49.3,49.14,49.25,308700.0,37.1312,37.1915,37.0708,37.1538,308700.0
2011-03-11 11:45:00,49.25,49.36,49.21,49.22,270100.0,37.1538,37.2368,37.1236,37.1312,270100.0
2011-03-11 11:50:00,49.23,49.3,49.15,49.21,180100.0,37.1387,37.1915,37.0784,37.1236,180100.0
2011-03-11 11:55:00,49.22,49.3,49.17,49.25,288700.0,37.1312,37.1915,37.0935,37.1538,288700.0
2011-03-11 12:00:00,49.25,49.37,49.23,49.3,198400.0,37.1538,37.2444,37.1387,37.1915,198400.0
2011-03-11 12:05:00,49.3,49.35,49.23,49.3,191500.0,37.1915,37.2293,37.1387,37.1915,191500.0
2011-03-11 12:10:00,49.3,49.43,49.2,49.24,385600.0,37.1915,37.2896,37.1161,37.1463,385600.0
2011-03-11 12:15:00,49.25,49.39,49.24,49.29,301000.0,37.1538,37.2594,37.1463,37.184,301000.0
2011-03-11 12:20:00,49.29,49.33,49.23,49.25,123200.0,37.184,37.2142,37.1387,37.1538,123200.0
2011-03-11 12:25:00,49.26,49.37,49.25,49.35,170800.0,37.1614,37.2444,37.1538,37.2293,170800.0
2011-03-11 12:30:00,49.35,49.39,49.3,49.3,130300.0,37.2293,37.2594,37.1915,37.1915,130300.0
2011-03-11 12:35:00,49.3,49.3,49.13,49.13,115700.0,37.1915,37.1915,37.0633,37.0633,115700.0
2011-03-11 12:40:00,49.15,49.31,49.1,49.3,239400.0,37.0784,37.1991,37.0407,37.1915,239400.0
2011-03-11 12:45:00,49.29,49.37,49.23,49.35,272700.0,37.184,37.2444,37.1387,37.2293,272700.0
2011-03-11 12:50:00,49.35,49.36,49.25,49.26,112300.0,37.2293,37.2368,37.1538,37.1614,112300.0
2011-03-11 12:55:00,49.27,49.38,49.27,49.35,278200.0,37.1689,37.2519,37.1689,37.2293,278200.0
2011-03-11 13:00:00,49.34,49.37,49.25,49.27,65300.0,37.2217,37.2444,37.1538,37.1689,65300.0
2011-03-11 13:05:00,49.28,49.31,49.25,49.25,104500.0,37.1765,37.1991,37.1538,37.1538,104500.0
2011-03-11 13:10:00,49.25,49.3,49.15,49.16,475000.0,37.1538,37.1915,37.0784,37.0859,475000.0
2011-03-11 13:15:00,49.16,49.17,49.02,49.09,207500.0,37.0859,37.0935,36.9803,37.0331,207500.0
2011-03-11 13:20:00,49.09,49.24,49.04,49.24,138800.0,37.0331,37.1463,36.9954,37.1463,138800.0
2011-03-11 13:25:00,49.23,49.3,49.15,49.16,294400.0,37.1387,37.1915,37.0784,37.0859,294400.0
2011-03-11 13:30:00,49.17,49.3,49.16,49.28,173900.0,37.0935,37.1915,37.0859,37.1765,173900.0
2011-03-11 13:35:00,49.29,49.39,49.29,49.36,139300.0,37.184,37.2594,37.184,37.2368,139300.0
2011-03-11 13:40:00,49.36,49.38,49.3,49.34,86600.0,37.2368,37.2519,37.1915,37.2217,86600.0
2011-03-11 13:45:00,49.35,49.41,49.34,49.4,72300.0,37.2293,37.2745,37.2217,37.267,72300.0
2011-03-11 13:50:00,49.4,49.41,49.31,49.39,102400.0,37.267,37.2745,37.1991,37.2594,102400.0
2011-03-11 13:55:00,49.38,49.39,49.2,49.24,98600.0,37.2519,37.2594,37.1161,37.1463,98600.0
2011-03-11 14:00:00,49.23,49.27,49.2,49.25,138400.0,37.1387,37.1689,37.1161,37.1538,138400.0
2011-03-11 14:05:00,49.25,49.3,49.24,49.25,87900.0,37.1538,37.1915,37.1463,37.1538,87900.0
2011-03-11 14:10:00,49.25,49.26,49.16,49.23,124500.0,37.1538,37.1614,37.0859,37.1387,124500.0
2011-03-11 14:15:00,49.23,49.33,49.23,49.32,67600.0,37.1387,37.2142,37.1387,37.2066,67600.0
2011-03-11 14:20:00,49.31,49.41,49.28,49.41,134500.0,37.1991,37.2745,37.1765,37.2745,134500.0
2011-03-11 14:25:00,49.41,49.46,49.37,49.41,174500.0,37.2745,37.3122,37.2444,37.2745,174500.0
2011-03-11 14:30:00,49.41,49.47,49.39,49.4,190000.0,37.2745,37.3198,37.2594,37.267,190000.0
2011-03-11 14:35:00,49.4,49.45,49.37,49.42,167000.0,37.267,37.3047,37.2444,37.2821,167000.0
2011-03-11 14:40:00,49.4,49.46,49.35,49.38,149600.0,37.267,37.3122,37.2293,37.2519,149600.0
2011-03-11 14:45:00,49.38,49.43,49.35,49.43,72700.0,37.2519,37.2896,37.2293,37.2896,72700.0
2011-03-11 14:50:00,49.43,49.47,49.41,49.45,73200.0,37.2896,37.3198,37.2745,37.3047,73200.0
2011-03-11 14:55:00,49.45,49.5,49.44,49.48,145100.0,37.3047,37.3424,37.2972,37.3273,145100.0
2011-03-11 15:00:00,49.48,49.65,49.48,49.63,405300.0,37.3273,37.4556,37.3273,37.4405,405300.0
2011-03-11 15:05:00,49.6,49.73,49.6,49.69,302900.0,37.4179,37.5159,37.4179,37.4858,302900.0
2011-03-11 15:10:00,49.69,49.75,49.69,49.73,294200.0,37.4858,37.531,37.4858,37.5159,294200.0
2011-03-11 15:15:00,49.72,49.82,49.72,49.77,388000.0,37.5084,37.5838,37.5084,37.5461,388000.0
2011-03-11 15:20:00,49.77,49.86,49.77,49.82,393100.0,37.5461,37.614,37.5461,37.5838,393100.0
2011-03-11 15:25:00,49.82,49.84,49.71,49.79,216300.0,37.5838,37.5989,37.5008,37.5612,216300.0
2011-03-11 15:30:00,49.79,49.82,49.52,49.53,422100.0,37.5612,37.5838,37.3575,37.3651,422100.0
2011-03-11 15:35:00,49.54,49.65,49.52,49.62,380000.0,37.3726,37.4556,37.3575,37.4329,380000.0
2011-03-11 15:40:00,49.62,49.65,49.54,49.62,327100.0,37.4329,37.4556,37.3726,37.4329,327100.0
2011-03-11 15:45:00,49.61,49.65,49.56,49.57,293100.0,37.4254,37.4556,37.3877,37.3952,293100.0
2011-03-11 15:50:00,49.56,49.63,49.52,49.52,374300.0,37.3877,37.4405,37.3575,37.3575,374300.0
2011-03-11 15:55:00,49.52,49.53,49.45,49.46,721700.0,37.3575,37.3651,37.3047,37.3122,721700.0
2011-03-14 09:30:00,49.06,49.36,48.82,49.33,567300.0,37.0105,37.2368,36.8294,37.2142,567300.0
2011-03-14 09:35:00,49.35,49.49,48.92,48.99,447100.0,37.2293,37.3349,36.9049,36.9577,447100.0
2011-03-14 09:40:00,49.0,49.11,48.62,48.63,351700.0,36.9652,37.0482,36.6786,36.6861,351700.0
2011-03-14 09:45:00,48.62,49.0,48.62,48.95,438900.0,36.6786,36.9652,36.6786,36.9275,438900.0
2011-03-14 09:50:00,48.95,49.09,48.87,48.98,230400.0,36.9275,37.0331,36.8672,36.9501,230400.0
2011-03-14 09:55:00,48.96,49.31,48.85,48.98,230300.0,36.9351,37.1991,36.8521,36.9501,230300.0
2011-03-14 10:00:00,48.97,49.1,48.87,49.06,229300.0,36.9426,37.0407,36.8672,37.0105,229300.0
2011-03-14 10:05:00,49.05,49.08,48.94,48.98,235800.0,37.0029,37.0256,36.92,36.9501,235800.0
2011-03-14 10:10:00,48.98,48.99,48.9,48.97,277100.0,36.9501,36.9577,36.8898,36.9426,277100.0
2011-03-14 10:15:00,48.97,49.16,48.9,48.96,243200.0,36.9426,37.0859,36.8898,36.9351,243200.0
2011-03-14 10:20:00,48.95,49.15,48.95,49.15,557000.0,36.9275,37.0784,36.9275,37.0784,557000.0
2011-03-14 10:25:00,49.14,49.23,49.0,49.05,298500.0,37.0708,37.1387,36.9652,37.0029,298500.0
2011-03-14 10:30:00,49.06,49.06,48.69,48.75,553300.0,37.0105,37.0105,36.7314,36.7766,553300.0
2011-03-14 10:35:00,48.75,48.82,48.65,48.82,530700.0,36.7766,36.8294,36.7012,36.8294,530700.0
2011-03-14 10:40:00,48.81,48.89,48.74,48.76,277600.0,36.8219,36.8822,36.7691,36.7842,277600.0
2011-03-14 10:45:00,48.76,48.94,48.75,48.88,194200.0,36.7842,36.92,36.7766,36.8747,194200.0
2011-03-14 10:50:00,48.88,49.05,48.84,48.89,278200.0,36.8747,37.0029,36.8445,36.8822,278200.0
2011-03-14 10:55:00,48.9,48.94,48.51,48.57,472700.0,36.8898,36.92,36.5956,36.6408,472700.0
2011-03-14 11:00:00,48.58,48.76,48.52,48.71,335100.0,36.6484,36.7842,36.6031,36.7465,335100.0
2011-03-14 11:05:00,48.71,48.77,48.55,48.61,212500.0,36.7465,36.7917,36.6257,36.671,212500.0
2011-03-14 11:10:00,48.62,48.65,48.33,48.41,326000.0,36.6786,36.7012,36.4598,36.5201,326000.0
2011-03-14 11:15:00,48.42,48.42,48.19,48.19,474900.0,36.5277,36.5277,36.3542,36.3542,474900.0
2011-03-14 11:20:00,48.19,48.46,48.17,48.41,294300.0,36.3542,36.5579,36.3391,36.5201,294300.0
2011-03-14 11:25:00,48.41,48.45,48.34,48.34,176100.0,36.5201,36.5503,36.4673,36.4673,176100.0
2011-03-14 11:30:00,48.34,48.4,48.21,48.38,235000.0,36.4673,36.5126,36.3693,36.4975,235000.0
2011-03-14 11:35:00,48.36,48.4,48.27,48.32,220300.0,36.4824,36.5126,36.4145,36.4522,220300.0
2011-03-14 11:40:00,48.33,48.41,48.27,48.34,168600.0,36.4598,36.5201,36.4145,36.4673,168600.0
2011-03-14 11:45:00,48.34,48.4,48.25,48.34,280600.0,36.4673,36.5126,36.3994,36.4673,280600.0
2011-03-14 11:50:00,48.33,48.42,48.27,48.31,135600.0,36.4598,36.5277,36.4145,36.4447,135600.0
2011-03-14 11:55:00,48.3,48.34,48.27,48.34,123100.0,36.4372,36.4673,36.4145,36.4673,123100.0
2011-03-14 12:00:00,48.34,48.53,48.33,48.46,281400.0,36.4673,36.6107,36.4598,36.5579,281400.0
2011-03-14 12:05:00,48.45,48.47,48.4,48.47,161700.0,36.5503,36.5654,36.5126,36.5654,161700.0
2011-03-14 12:10:00,48.46,48.52,48.4,48.4,115500.0,36.5579,36.6031,36.5126,36.5126,115500.0
2011-03-14 12:15:00,48.4,48.43,48.25,48.4,139300.0,36.5126,36.5352,36.3994,36.5126,139300.0
2011-03-14 12:20:00,48.4,48.55,48.4,48.45,132800.0,36.5126,36.6257,36.5126,36.5503,132800.0
2011-03-14 12:25:00,48.45,48.46,48.31,48.34,94400.0,36.5503,36.5579,36.4447,36.4673,94400.0
2011-03-14 12:30:00,48.35,48.53,48.35,48.52,214500.0,36.4749,36.6107,36.4749,36.6031,214500.0
2011-03-14 12:35:00,48.51,48.52,48.3,48.34,255400.0,36.5956,36.6031,36.4372,36.4673,255400.0
2011-03-14 12:40:00,48.32,48.4,48.28,48.4,207500.0,36.4522,36.5126,36.4221,36.5126,207500.0
2011-03-14 12:45:00,48.4,48.44,48.34,48.42,115200.0,36.5126,36.5428,36.4673,36.5277,115200.0
2011-03-14 12:50:00,48.42,48.45,48.3,48.3,153600.0,36.5277,36.5503,36.4372,36.4372,153600.0
2011-03-14 12:55:00,48.29,48.31,48.18,48.29,291500.0,36.4296,36.4447,36.3466,36.4296,291500.0
2011-03-14 13:00:00,48.28,48.44,48.28,48.4,159000.0,36.4221,36.5428,36.4221,36.5126,159000.0
2011-03-14 13:05:00,48.4,48.52,48.39,48.47,140000.0,36.5126,36.6031,36.505,36.5654,140000.0
2011-03-14 13:10:00,48.47,48.66,48.47,48.66,233000.0,36.5654,36.7087,36.5654,36.7087,233000.0
2011-03-14 13:15:00,48.65,48.69,48.55,48.59,146800.0,36.7012,36.7314,36.6257,36.6559,146800.0
2011-03-14 13:20:00,48.6,48.63,48.52,48.57,208300.0,36.6635,36.6861,36.6031,36.6408,208300.0
2011-03-14 13:25:00,48.57,48.64,48.54,48.6,321900.0,36.6408,36.6936,36.6182,36.6635,321900.0
2011-03-14 13:30:00,48.6,48.61,48.51,48.53,197500.0,36.6635,36.671,36.5956,36.6107,197500.0
2011-03-14 13:35:00,48.54,48.62,48.51,48.6,130300.0,36.6182,36.6786,36.5956,36.6635,130300.0
2011-03-14 13:40:00,48.59,48.7,48.59,48.7,138100.0,36.6559,36.7389,36.6559,36.7389,138100.0
2011-03-14 13:45:00,48.7,48.78,48.62,48.67,117100.0,36.7389,36.7993,36.6786,36.7163,117100.0
2011-03-14 13:50:00,48.68,48.84,48.65,48.79,237900.0,36.7238,36.8445,36.7012,36.8068,237900.0
2011-03-14 13:55:00,48.81,48.87,48.76,48.79,266300.0,36.8219,36.8672,36.7842,36.8068,266300.0
2011-03-14 14:00:00,48.79,48.87,48.77,48.83,189000.0,36.8068,36.8672,36.7917,36.837,189000.0
2011-03-14 14:05:00,48.82,48.97,48.82,48.87,188100.0,36.8294,36.9426,36.8294,36.8672,188100.0
2011-03-14 14:10:00,48.88,48.96,48.8,48.84,167200.0,36.8747,36.9351,36.8143,36.8445,167200.0
2011-03-14 14:15:00,48.84,48.92,48.74,48.79,104100.0,36.8445,36.9049,36.7691,36.8068,104100.0
2011-03-14 14:20:00,48.79,48.95,48.78,48.95,181600.0,36.8068,36.9275,36.7993,36.9275,181600.0
2011-03-14 14:25:00,48.95,48.96,48.84,48.96,192100.0,36.9275,36.9351,36.8445,36.9351,192100.0
2011-03-14 14:30:00,48.96,48.97,48.8,48.81,241500.0,36.9351,36.9426,36.8143,36.8219,241500.0
2011-03-14 14:35:00,48.8,48.86,48.69,48.69,237400.0,36.8143,36.8596,36.7314,36.7314,237400.0
2011-03-14 14:40:00,48.7,48.77,48.64,48.65,149600.0,36.7389,36.7917,36.6936,36.7012,149600.0
2011-03-14 14:45:00,48.64,48.77,48.63,48.65,115400.0,36.6936,36.7917,36.6861,36.7012,115400.0
2011-03-14 14:50:00,48.65,48.68,48.56,48.68,395200.0,36.7012,36.7238,36.6333,36.7238,395200.0
2011-03-14 14:55:00,48.69,48.75,48.62,48.69,103000.0,36.7314,36.7766,36.6786,36.7314,103000.0
2011-03-14 15:00:00,48.69,48.78,48.69,48.76,281400.0,36.7314,36.7993,36.7314,36.7842,281400.0
2011-03-14 15:05:00,48.76,48.92,48.76,48.83,214500.0,36.7842,36.9049,36.7842,36.837,214500.0
2011-03-14 15:10:00,48.82,48.95,48.8,48.94,181800.0,36.8294,36.9275,36.8143,36.92,181800.0
2011-03-14 15:15:00,48.94,48.94,48.8,48.81,155200.0,36.92,36.92,36.8143,36.8219,155200.0
2011-03-14 15:20:00,48.8,48.89,48.75,48.77,224200.0,36.8143,36.8822,36.7766,36.7917,224200.0
2011-03-14 15:25:00,48.78,48.83,48.7,48.75,257700.0,36.7993,36.837,36.7389,36.7766,257700.0
2011-03-14 15:30:00,48.75,48.9,48.72,48.88,340500.0,36.7766,36.8898,36.754,36.8747,340500.0
2011-03-14 15:35:00,48.88,48.89,48.77,48.8,270300.0,36.8747,36.8822,36.7917,36.8143,270300.0
2011-03-14 15:40:00,48.8,48.94,48.8,48.92,340200.0,36.8143,36.92,36.8143,36.9049,340200.0
2011-03-14 15:45:00,48.92,49.03,48.85,48.86,468500.0,36.9049,36.9879,36.8521,36.8596,468500.0
2011-03-14 15:50:00,48.86,48.97,48.86,48.89,418300.0,36.8596,36.9426,36.8596,36.8822,418300.0
2011-03-14 15:55:00,48.89,49.02,48.89,48.9,676700.0,36.8822,36.9803,36.8822,36.8898,676700.0
2011-03-15 09:30:00,47.0,47.21,46.53,47.04,1126600.0,35.4564,35.6149,35.1019,35.4866,1126600.0
2011-03-15 09:35:00,47.04,47.8,46.85,47.65,802900.0,35.4866,36.06,35.3433,35.9468,802900.0
2011-03-15 09:40:00,47.65,48.26,47.51,48.22,998300.0,35.9468,36.407,35.8412,36.3768,998300.0
2011-03-15 09:45:00,48.22,48.25,47.78,48.01,399100.0,36.3768,36.3994,36.0449,36.2184,399100.0
2011-03-15 09:50:00,48.01,48.35,47.88,47.94,538700.0,36.2184,36.4749,36.1203,36.1656,538700.0
2011-03-15 09:55:00,47.94,47.96,47.37,47.46,590900.0,36.1656,36.1807,35.7356,35.8035,590900.0
2011-03-15 10:00:00,47.49,47.79,47.41,47.65,476700.0,35.8261,36.0524,35.7657,35.9468,476700.0
2011-03-15 10:05:00,47.64,47.88,47.55,47.77,357300.0,35.9393,36.1203,35.8714,36.0373,357300.0
2011-03-15 10:10:00,47.78,48.07,47.75,47.89,505300.0,36.0449,36.2636,36.0222,36.1279,505300.0
2011-03-15 10:15:00,47.9,47.97,47.78,47.87,265100.0,36.1354,36.1882,36.0449,36.1128,265100.0
2011-03-15 10:20:00,47.86,48.24,47.84,48.14,271000.0,36.1052,36.3919,36.0901,36.3164,271000.0
2011-03-15 10:25:00,48.14,48.34,48.0,48.29,436400.0,36.3164,36.4673,36.2108,36.4296,436400.0
2011-03-15 10:30:00,48.29,48.46,48.09,48.11,456400.0,36.4296,36.5579,36.2787,36.2938,456400.0
2011-03-15 10:35:00,48.11,48.49,48.04,48.48,358000.0,36.2938,36.5805,36.241,36.5729,358000.0
2011-03-15 10:40:00,48.47,48.62,48.45,48.57,332200.0,36.5654,36.6786,36.5503,36.6408,332200.0
2011-03-15 10:45:00,48.57,48.62,48.47,48.6,373300.0,36.6408,36.6786,36.5654,36.6635,373300.0
2011-03-15 10:50:00,48.6,48.76,48.58,48.62,373200.0,36.6635,36.7842,36.6484,36.6786,373200.0
2011-03-15 10:55:00,48.62,48.76,48.58,48.74,376700.0,36.6786,36.7842,36.6484,36.7691,376700.0
2011-03-15 11:00:00,48.74,48.74,48.37,48.4,337900.0,36.7691,36.7691,36.49,36.5126,337900.0
2011-03-15 11:05:00,48.41,48.58,48.39,48.57,289500.0,36.5201,36.6484,36.505,36.6408,289500.0
2011-03-15 11:10:00,48.58,48.77,48.56,48.77,354500.0,36.6484,36.7917,36.6333,36.7917,354500.0
2011-03-15 11:15:00,48.76,48.77,48.45,48.59,312700.0,36.7842,36.7917,36.5503,36.6559,312700.0
2011-03-15 11:20:00,48.6,48.6,48.42,48.46,279600.0,36.6635,36.6635,36.5277,36.5579,279600.0
2011-03-15 11:25:00,48.45,48.72,48.44,48.66,236700.0,36.5503,36.754,36.5428,36.7087,236700.0
2011-03-15 11:30:00,48.67,48.72,48.53,48.66,214000.0,36.7163,36.754,36.6107,36.7087,214000.0
2011-03-15 11:35:00,48.66,48.85,48.6,48.82,230500.0,36.7087,36.8521,36.6635,36.8294,230500.0
2011-03-15 11:40:00,48.81,48.87,48.62,48.84,288500.0,36.8219,36.8672,36.6786,36.8445,288500.0
2011-03-15 11:45:00,48.82,49.02,48.82,48.98,536900.0,36.8294,36.9803,36.8294,36.9501,536900.0
2011-03-15 11:50:00,48.98,49.07,48.95,49.03,407400.0,36.9501,37.018,36.9275,36.9879,407400.0
2011-03-15 11:55:00,49.05,49.27,49.04,49.21,415400.0,37.0029,37.1689,36.9954,37.1236,415400.0
2011-03-15 12:00:00,49.2,49.53,49.19,49.42,567800.0,37.1161,37.3651,37.1086,37.2821,567800.0
2011-03-15 12:05:00,49.42,49.63,49.42,49.6,570600.0,37.2821,37.4405,37.2821,37.4179,570600.0
2011-03-15 12:10:00,49.6,49.69,49.55,49.63,445700.0,37.4179,37.4858,37.3801,37.4405,445700.0
2011-03-15 12:15:00,49.63,49.67,49.51,49.57,352200.0,37.4405,37.4707,37.35,37.3952,352200.0
2011-03-15 12:20:00,49.57,49.77,49.47,49.76,358800.0,37.3952,37.5461,37.3198,37.5386,358800.0
2011-03-15 12:25:00,49.75,50.08,49.74,50.05,693000.0,37.531,37.78,37.5235,37.7573,693000.0
2011-03-15 12:30:00,50.06,50.14,49.88,49.95,528100.0,37.7649,37.8252,37.6291,37.6819,528100.0
2011-03-15 12:35:00,49.95,50.0,49.86,49.94,342400.0,37.6819,37.7196,37.614,37.6744,342400.0
2011-03-15 12:40:00,49.94,49.96,49.75,49.85,319400.0,37.6744,37.6894,37.531,37.6065,319400.0
2011-03-15 12:45:00,49.85,49.96,49.75,49.93,438100.0,37.6065,37.6894,37.531,37.6668,438100.0
2011-03-15 12:50:00,49.94,50.26,49.92,50.23,599600.0,37.6744,37.9158,37.6593,37.8931,599600.0
2011-03-15 12:55:00,50.24,50.34,50.12,50.27,340200.0,37.9007,37.9761,37.8101,37.9233,340200.0
2011-03-15 13:00:00,50.28,50.38,50.2,50.24,627600.0,37.9308,38.0063,37.8705,37.9007,627600.0
2011-03-15 13:05:00,50.23,50.4,50.2,50.33,510500.0,37.8931,38.0214,37.8705,37.9686,510500.0
2011-03-15 13:10:00,50.33,50.33,50.14,50.17,431100.0,37.9686,37.9686,37.8252,37.8479,431100.0
2011-03-15 13:15:00,50.17,50.32,50.17,50.3,349500.0,37.8479,37.961,37.8479,37.9459,349500.0
2011-03-15 13:20:00,50.32,50.37,50.22,50.28,322700.0,37.961,37.9987,37.8856,37.9308,322700.0
2011-03-15 13:25:00,50.29,50.37,50.24,50.28,196600.0,37.9384,37.9987,37.9007,37.9308,196600.0
2011-03-15 13:30:00,50.28,50.32,50.19,50.27,216300.0,37.9308,37.961,37.863,37.9233,216300.0
2011-03-15 13:35:00,50.28,50.3,50.19,50.23,239900.0,37.9308,37.9459,37.863,37.8931,239900.0
2011-03-15 13:40:00,50.22,50.33,50.21,50.21,227100.0,37.8856,37.9686,37.878,37.878,227100.0
2011-03-15 13:45:00,50.22,50.36,50.2,50.34,213800.0,37.8856,37.9912,37.8705,37.9761,213800.0
2011-03-15 13:50:00,50.32,50.4,50.25,50.39,231300.0,37.961,38.0214,37.9082,38.0138,231300.0
2011-03-15 13:55:00,50.39,50.72,50.36,50.69,556900.0,38.0138,38.2628,37.9912,38.2401,556900.0
2011-03-15 14:00:00,50.69,50.96,50.65,50.91,838200.0,38.2401,38.4438,38.21,38.4061,838200.0
2011-03-15 14:05:00,50.91,51.46,50.91,51.12,1312900.0,38.4061,38.821,38.4061,38.5645,1312900.0
2011-03-15 14:10:00,51.12,51.23,51.01,51.17,487900.0,38.5645,38.6475,38.4816,38.6023,487900.0
2011-03-15 14:15:00,51.17,51.35,50.68,50.74,919400.0,38.6023,38.738,38.2326,38.2779,919400.0
2011-03-15 14:20:00,50.73,51.19,50.68,51.17,885000.0,38.2703,38.6173,38.2326,38.6023,885000.0
2011-03-15 14:25:00,51.17,51.24,50.92,51.23,555200.0,38.6023,38.6551,38.4137,38.6475,555200.0
2011-03-15 14:30:00,51.23,51.3,51.12,51.12,494800.0,38.6475,38.7003,38.5645,38.5645,494800.0
2011-03-15 14:35:00,51.12,51.2,51.01,51.14,328900.0,38.5645,38.6249,38.4816,38.5796,328900.0
2011-03-15 14:40:00,51.14,51.34,51.12,51.31,399900.0,38.5796,38.7305,38.5645,38.7079,399900.0
2011-03-15 14:45:00,51.32,51.4,51.26,51.29,363300.0,38.7154,38.7758,38.6702,38.6928,363300.0
2011-03-15 14:50:00,51.29,51.36,51.17,51.2,312100.0,38.6928,38.7456,38.6023,38.6249,312100.0
2011-03-15 14:55:00,51.19,51.3,51.04,51.07,319800.0,38.6173,38.7003,38.5042,38.5268,319800.0
2011-03-15 15:00:00,51.06,51.21,51.02,51.1,394500.0,38.5193,38.6324,38.4891,38.5495,394500.0
2011-03-15 15:05:00,51.11,51.3,51.11,51.23,438500.0,38.557,38.7003,38.557,38.6475,438500.0
2011-03-15 15:10:00,51.25,51.33,51.25,51.31,437600.0,38.6626,38.723,38.6626,38.7079,437600.0
2011-03-15 15:15:00,51.31,51.6,51.26,51.56,770400.0,38.7079,38.9266,38.6702,38.8965,770400.0
2011-03-15 15:20:00,51.56,51.69,51.53,51.61,623600.0,38.8965,38.9945,38.8738,38.9342,623600.0
2011-03-15 15:25:00,51.62,51.64,51.44,51.51,436700.0,38.9417,38.9568,38.8059,38.8588,436700.0
2011-03-15 15:30:00,51.51,51.53,51.23,51.35,599800.0,38.8588,38.8738,38.6475,38.738,599800.0
2011-03-15 15:35:00,51.36,51.51,51.23,51.49,606700.0,38.7456,38.8588,38.6475,38.8437,606700.0
2011-03-15 15:40:00,51.48,51.79,51.48,51.76,765600.0,38.8361,39.07,38.8361,39.0473,765600.0
2011-03-15 15:45:00,51.76,51.77,51.53,51.65,1118600.0,39.0473,39.0549,38.8738,38.9644,1118600.0
2011-03-15 15:50:00,51.65,51.8,51.46,51.77,1072900.0,38.9644,39.0775,38.821,39.0549,1072900.0
2011-03-15 15:55:00,51.76,51.79,51.34,51.44,1437400.0,39.0473,39.07,38.7305,38.8059,1437400.0
2011-03-16 09:30:00,52.43,52.47,51.98,51.98,1110600.0,39.5528,39.583,39.2133,39.2133,1110600.0
2011-03-16 09:35:00,51.98,52.0,51.2,51.2,930700.0,39.2133,39.2284,38.6249,38.6249,930700.0
2011-03-16 09:40:00,51.2,51.5,50.9,51.46,843400.0,38.6249,38.8512,38.3986,38.821,843400.0
2011-03-16 09:45:00,51.45,51.5,51.09,51.28,647300.0,38.8135,38.8512,38.5419,38.6852,647300.0
2011-03-16 09:50:00,51.26,51.73,51.25,51.73,625400.0,38.6702,39.0247,38.6626,39.0247,625400.0
2011-03-16 09:55:00,51.72,51.85,51.64,51.71,431000.0,39.0172,39.1152,38.9568,39.0096,431000.0
2011-03-16 10:00:00,51.71,51.77,51.47,51.51,541500.0,39.0096,39.0549,38.8286,38.8588,541500.0
2011-03-16 10:05:00,51.53,51.57,51.25,51.31,418600.0,38.8738,38.904,38.6626,38.7079,418600.0
2011-03-16 10:10:00,51.31,51.45,51.2,51.21,406100.0,38.7079,38.8135,38.6249,38.6324,406100.0
2011-03-16 10:15:00,51.2,51.25,50.99,51.23,602800.0,38.6249,38.6626,38.4665,38.6475,602800.0
2011-03-16 10:20:00,51.24,51.25,50.8,50.99,500500.0,38.6551,38.6626,38.3231,38.4665,500500.0
2011-03-16 10:25:00,50.99,51.09,50.85,51.08,342500.0,38.4665,38.5419,38.3609,38.5344,342500.0
2011-03-16 10:30:00,51.09,51.31,51.06,51.17,389800.0,38.5419,38.7079,38.5193,38.6023,389800.0
2011-03-16 10:35:00,51.18,51.5,51.17,51.5,292200.0,38.6098,38.8512,38.6023,38.8512,292200.0
2011-03-16 10:40:00,51.49,51.64,51.39,51.62,279400.0,38.8437,38.9568,38.7682,38.9417,279400.0
2011-03-16 10:45:00,51.62,51.68,51.46,51.48,229200.0,38.9417,38.987,38.821,38.8361,229200.0
2011-03-16 10:50:00,51.47,51.53,51.23,51.27,243600.0,38.8286,38.8738,38.6475,38.6777,243600.0
2011-03-16 10:55:00,51.28,51.3,50.87,50.91,423900.0,38.6852,38.7003,38.3759,38.4061,423900.0
2011-03-16 11:00:00,50.9,50.96,50.4,50.71,931500.0,38.3986,38.4438,38.0214,38.2552,931500.0
2011-03-16 11:05:00,50.7,50.83,50.16,50.78,822100.0,38.2477,38.3458,37.8403,38.308,822100.0
2011-03-16 11:10:00,50.78,51.2,50.55,51.1,714400.0,38.308,38.6249,38.1345,38.5495,714400.0
2011-03-16 11:15:00,51.09,51.12,50.82,50.82,340800.0,38.5419,38.5645,38.3382,38.3382,340800.0
2011-03-16 11:20:00,50.82,50.9,50.63,50.8,371400.0,38.3382,38.3986,38.1949,38.3231,371400.0
2011-03-16 11:25:00,50.83,51.2,50.76,51.18,322000.0,38.3458,38.6249,38.293,38.6098,322000.0
2011-03-16 11:30:00,51.16,51.34,51.16,51.24,267300.0,38.5947,38.7305,38.5947,38.6551,267300.0
2011-03-16 11:35:00,51.24,51.35,51.08,51.22,297500.0,38.6551,38.738,38.5344,38.64,297500.0
2011-03-16 11:40:00,51.21,51.29,51.08,51.1,191100.0,38.6324,38.6928,38.5344,38.5495,191100.0
2011-03-16 11:45:00,51.1,51.11,50.75,50.88,303000.0,38.5495,38.557,38.2854,38.3835,303000.0
2011-03-16 11:50:00,50.87,50.97,50.76,50.86,351800.0,38.3759,38.4514,38.293,38.3684,351800.0
2011-03-16 11:55:00,50.86,51.14,50.8,51.0,235500.0,38.3684,38.5796,38.3231,38.474,235500.0
2011-03-16 12:00:00,50.98,51.09,50.77,50.84,310800.0,38.4589,38.5419,38.3005,38.3533,310800.0
2011-03-16 12:05:00,50.86,50.89,50.68,50.79,228700.0,38.3684,38.391,38.2326,38.3156,228700.0
2011-03-16 12:10:00,50.79,50.95,50.49,50.54,271000.0,38.3156,38.4363,38.0893,38.127,271000.0
2011-03-16 12:15:00,50.55,50.59,50.23,50.29,383700.0,38.1345,38.1647,37.8931,37.9384,383700.0
2011-03-16 12:20:00,50.27,50.41,50.2,50.3,362700.0,37.9233,38.0289,37.8705,37.9459,362700.0
2011-03-16 12:25:00,50.31,50.63,50.3,50.52,295000.0,37.9535,38.1949,37.9459,38.1119,295000.0
2011-03-16 12:30:00,50.53,50.59,50.39,50.5,230700.0,38.1194,38.1647,38.0138,38.0968,230700.0
2011-03-16 12:35:00,50.5,50.56,50.23,50.34,189700.0,38.0968,38.1421,37.8931,37.9761,189700.0
2011-03-16 12:40:00,50.34,50.36,50.13,50.15,347600.0,37.9761,37.9912,37.8177,37.8328,347600.0
2011-03-16 12:45:00,50.16,50.52,50.12,50.21,280400.0,37.8403,38.1119,37.8101,37.878,280400.0
2011-03-16 12:50:00,50.21,50.29,50.12,50.25,204100.0,37.878,37.9384,37.8101,37.9082,204100.0
2011-03-16 12:55:00,50.24,50.4,50.21,50.27,170600.0,37.9007,38.0214,37.878,37.9233,170600.0
2011-03-16 13:00:00,50.27,50.34,50.13,50.17,289100.0,37.9233,37.9761,37.8177,37.8479,289100.0
2011-03-16 13:05:00,50.18,50.2,50.07,50.07,294200.0,37.8554,37.8705,37.7724,37.7724,294200.0
2011-03-16 13:10:00,50.07,50.08,49.91,49.99,379300.0,37.7724,37.78,37.6517,37.7121,379300.0
2011-03-16 13:15:00,49.98,50.02,49.9,49.96,196600.0,37.7045,37.7347,37.6442,37.6894,196600.0
2011-03-16 13:20:00,49.96,50.03,49.7,49.71,408600.0,37.6894,37.7423,37.4933,37.5008,408600.0
2011-03-16 13:25:00,49.71,49.92,49.7,49.91,272600.0,37.5008,37.6593,37.4933,37.6517,272600.0
2011-03-16 13:30:00,49.9,49.96,49.73,49.87,251900.0,37.6442,37.6894,37.5159,37.6215,251900.0
2011-03-16 13:35:00,49.87,49.95,49.7,49.76,257300.0,37.6215,37.6819,37.4933,37.5386,257300.0
2011-03-16 13:40:00,49.76,49.96,49.71,49.84,479600.0,37.5386,37.6894,37.5008,37.5989,479600.0
2011-03-16 13:45:00,49.84,49.97,49.7,49.96,317100.0,37.5989,37.697,37.4933,37.6894,317100.0
2011-03-16 13:50:00,49.95,50.22,49.95,50.03,440800.0,37.6819,37.8856,37.6819,37.7423,440800.0
2011-03-16 13:55:00,50.03,50.05,49.77,49.78,262000.0,37.7423,37.7573,37.5461,37.5537,262000.0
2011-03-16 14:00:00,49.78,49.79,49.5,49.59,352000.0,37.5537,37.5612,37.3424,37.4103,352000.0
2011-03-16 14:05:00,49.6,49.6,49.38,49.5,305400.0,37.4179,37.4179,37.2519,37.3424,305400.0
2011-03-16 14:10:00,49.51,49.51,49.07,49.45,431400.0,37.35,37.35,37.018,37.3047,431400.0
2011-03-16 14:15:00,49.44,49.45,49.15,49.17,354200.0,37.2972,37.3047,37.0784,37.0935,354200.0
2011-03-16 14:20:00,49.17,49.92,49.15,49.88,521600.0,37.0935,37.6593,37.0784,37.6291,521600.0
2011-03-16 14:25:00,49.89,50.12,49.86,49.98,360100.0,37.6366,37.8101,37.614,37.7045,360100.0
2011-03-16 14:30:00,50.0,50.34,49.98,50.22,387000.0,37.7196,37.9761,37.7045,37.8856,387000.0
2011-03-16 14:35:00,50.22,50.59,50.17,50.58,546000.0,37.8856,38.1647,37.8479,38.1572,546000.0
2011-03-16 14:40:00,50.57,50.79,50.44,50.57,523000.0,38.1496,38.3156,38.0516,38.1496,523000.0
2011-03-16 14:45:00,50.57,50.77,50.42,50.51,346200.0,38.1496,38.3005,38.0365,38.1044,346200.0
2011-03-16 14:50:00,50.5,50.65,50.44,50.55,262400.0,38.0968,38.21,38.0516,38.1345,262400.0
2011-03-16 14:55:00,50.55,50.75,50.52,50.59,317200.0,38.1345,38.2854,38.1119,38.1647,317200.0
2011-03-16 15:00:00,50.59,50.7,50.45,50.65,395400.0,38.1647,38.2477,38.0591,38.21,395400.0
2011-03-16 15:05:00,50.65,50.67,50.5,50.51,262800.0,38.21,38.2251,38.0968,38.1044,262800.0
2011-03-16 15:10:00,50.51,50.7,50.33,50.36,277200.0,38.1044,38.2477,37.9686,37.9912,277200.0
2011-03-16 15:15:00,50.34,50.57,50.3,50.49,225200.0,37.9761,38.1496,37.9459,38.0893,225200.0
2011-03-16 15:20:00,50.5,50.65,50.45,50.57,310700.0,38.0968,38.21,38.0591,38.1496,310700.0
2011-03-16 15:25:00,50.57,50.68,50.2,50.34,360300.0,38.1496,38.2326,37.8705,37.9761,360300.0
2011-03-16 15:30:00,50.34,50.46,50.1,50.2,299800.0,37.9761,38.0666,37.7951,37.8705,299800.0
2011-03-16 15:35:00,50.19,50.37,50.18,50.26,291700.0,37.863,37.9987,37.8554,37.9158,291700.0
2011-03-16 15:40:00,50.26,50.49,50.22,50.49,283100.0,37.9158,38.0893,37.8856,38.0893,283100.0
2011-03-16 15:45:00,50.47,50.47,50.29,50.42,328100.0,38.0742,38.0742,37.9384,38.0365,328100.0
2011-03-16 15:50:00,50.41,50.45,50.34,50.43,445700.0,38.0289,38.0591,37.9761,38.044,445700.0
2011-03-16 15:55:00,50.42,50.53,50.27,50.29,841000.0,38.0365,38.1194,37.9233,37.9384,841000.0
2011-03-17 09:30:00,51.93,51.97,51.69,51.85,758800.0,39.1756,39.2058,38.9945,39.1152,758800.0
2011-03-17 09:35:00,51.85,51.85,51.24,51.66,654800.0,39.1152,39.1152,38.6551,38.9719,654800.0
2011-03-17 09:40:00,51.68,51.68,51.27,51.49,540900.0,38.987,38.987,38.6777,38.8437,540900.0
2011-03-17 09:45:00,51.49,51.5,51.07,51.2,419700.0,38.8437,38.8512,38.5268,38.6249,419700.0
2011-03-17 09:50:00,51.2,51.58,51.19,51.41,301800.0,38.6249,38.9116,38.6173,38.7833,301800.0
2011-03-17 09:55:00,51.42,51.56,51.38,51.49,250500.0,38.7909,38.8965,38.7607,38.8437,250500.0
2011-03-17 10:00:00,51.49,51.64,51.36,51.53,409700.0,38.8437,38.9568,38.7456,38.8738,409700.0
2011-03-17 10:05:00,51.56,51.9,51.53,51.89,375800.0,38.8965,39.153,38.8738,39.1454,375800.0
2011-03-17 10:10:00,51.89,52.05,51.75,51.78,545200.0,39.1454,39.2661,39.0398,39.0624,545200.0
2011-03-17 10:15:00,51.8,52.11,51.79,52.09,392500.0,39.0775,39.3114,39.07,39.2963,392500.0
2011-03-17 10:20:00,52.1,52.12,51.77,52.01,406500.0,39.3038,39.3189,39.0549,39.2359,406500.0
2011-03-17 10:25:00,52.01,52.2,52.0,52.17,411300.0,39.2359,39.3793,39.2284,39.3567,411300.0
2011-03-17 10:30:00,52.18,52.34,52.09,52.32,419200.0,39.3642,39.4849,39.2963,39.4698,419200.0
2011-03-17 10:35:00,52.33,52.49,52.31,52.47,620800.0,39.4774,39.5981,39.4623,39.583,620800.0
2011-03-17 10:40:00,52.48,52.48,52.23,52.46,558100.0,39.5905,39.5905,39.4019,39.5754,558100.0
2011-03-17 10:45:00,52.46,52.62,52.35,52.62,684800.0,39.5754,39.6961,39.4924,39.6961,684800.0
2011-03-17 10:50:00,52.62,52.63,52.41,52.53,469600.0,39.6961,39.7037,39.5377,39.6282,469600.0
2011-03-17 10:55:00,52.54,52.63,52.51,52.51,389200.0,39.6358,39.7037,39.6131,39.6131,389200.0
2011-03-17 11:00:00,52.51,52.6,52.4,52.58,254200.0,39.6131,39.681,39.5302,39.666,254200.0
2011-03-17 11:05:00,52.58,52.65,52.51,52.63,224100.0,39.666,39.7188,39.6131,39.7037,224100.0
2011-03-17 11:10:00,52.62,52.62,52.35,52.4,297500.0,39.6961,39.6961,39.4924,39.5302,297500.0
2011-03-17 11:15:00,52.4,52.47,52.27,52.33,334400.0,39.5302,39.583,39.4321,39.4774,334400.0
2011-03-17 11:20:00,52.33,52.36,51.98,52.0,383000.0,39.4774,39.5,39.2133,39.2284,383000.0
2011-03-17 11:25:00,52.0,52.21,51.92,52.08,342800.0,39.2284,39.3868,39.1681,39.2888,342800.0
2011-03-17 11:30:00,52.07,52.2,52.0,52.16,240100.0,39.2812,39.3793,39.2284,39.3491,240100.0
2011-03-17 11:35:00,52.16,52.18,52.08,52.15,190900.0,39.3491,39.3642,39.2888,39.3416,190900.0
2011-03-17 11:40:00,52.15,52.17,52.05,52.11,112300.0,39.3416,39.3567,39.2661,39.3114,112300.0
2011-03-17 11:45:00,52.11,52.12,51.91,52.0,195500.0,39.3114,39.3189,39.1605,39.2284,195500.0
2011-03-17 11:50:00,52.0,52.18,52.0,52.13,233700.0,39.2284,39.3642,39.2284,39.3265,233700.0
2011-03-17 11:55:00,52.12,52.3,52.05,52.09,128600.0,39.3189,39.4547,39.2661,39.2963,128600.0
2011-03-17 12:00:00,52.09,52.25,52.08,52.13,176300.0,39.2963,39.417,39.2888,39.3265,176300.0
2011-03-17 12:05:00,52.14,52.22,52.1,52.11,139900.0,39.334,39.3944,39.3038,39.3114,139900.0
2011-03-17 12:10:00,52.1,52.34,52.1,52.3,158600.0,39.3038,39.4849,39.3038,39.4547,158600.0
2011-03-17 12:15:00,52.29,52.35,52.27,52.31,94300.0,39.4472,39.4924,39.4321,39.4623,94300.0
2011-03-17 12:20:00,52.33,52.38,52.28,52.29,126500.0,39.4774,39.5151,39.4396,39.4472,126500.0
2011-03-17 12:25:00,52.29,52.39,52.28,52.36,135100.0,39.4472,39.5226,39.4396,39.5,135100.0
2011-03-17 12:30:00,52.36,52.43,52.35,52.41,380100.0,39.5,39.5528,39.4924,39.5377,380100.0
2011-03-17 12:35:00,52.42,52.45,52.33,52.37,160900.0,39.5452,39.5679,39.4774,39.5075,160900.0
2011-03-17 12:40:00,52.37,52.39,52.35,52.38,132400.0,39.5075,39.5226,39.4924,39.5151,132400.0
2011-03-17 12:45:00,52.38,52.38,52.28,52.33,213700.0,39.5151,39.5151,39.4396,39.4774,213700.0
2011-03-17 12:50:00,52.34,52.45,52.33,52.39,106700.0,39.4849,39.5679,39.4774,39.5226,106700.0
2011-03-17 12:55:00,52.39,52.47,52.36,52.37,164900.0,39.5226,39.583,39.5,39.5075,164900.0
2011-03-17 13:00:00,52.36,52.45,52.35,52.41,100800.0,39.5,39.5679,39.4924,39.5377,100800.0
2011-03-17 13:05:00,52.41,52.47,52.4,52.44,132900.0,39.5377,39.583,39.5302,39.5603,132900.0
2011-03-17 13:10:00,52.45,52.5,52.44,52.47,178900.0,39.5679,39.6056,39.5603,39.583,178900.0
2011-03-17 13:15:00,52.47,52.52,52.35,52.39,213600.0,39.583,39.6207,39.4924,39.5226,213600.0
2011-03-17 13:20:00,52.39,52.43,52.17,52.17,219300.0,39.5226,39.5528,39.3567,39.3567,219300.0
2011-03-17 13:25:00,52.19,52.21,51.96,51.98,338300.0,39.3717,39.3868,39.1982,39.2133,338300.0
2011-03-17 13:30:00,52.0,52.12,51.89,52.11,251500.0,39.2284,39.3189,39.1454,39.3114,251500.0
2011-03-17 13:35:00,52.12,52.14,52.03,52.09,160300.0,39.3189,39.334,39.251,39.2963,160300.0
2011-03-17 13:40:00,52.08,52.16,52.06,52.11,244000.0,39.2888,39.3491,39.2737,39.3114,244000.0
2011-03-17 13:45:00,52.1,52.22,52.07,52.2,175600.0,39.3038,39.3944,39.2812,39.3793,175600.0
2011-03-17 13:50:00,52.2,52.23,51.86,51.89,238200.0,39.3793,39.4019,39.1228,39.1454,238200.0
2011-03-17 13:55:00,51.89,52.07,51.89,51.98,178700.0,39.1454,39.2812,39.1454,39.2133,178700.0
2011-03-17 14:00:00,51.98,51.99,51.88,51.94,138800.0,39.2133,39.2209,39.1379,39.1831,138800.0
2011-03-17 14:05:00,51.95,52.04,51.9,51.95,160800.0,39.1907,39.2586,39.153,39.1907,160800.0
2011-03-17 14:10:00,51.96,52.03,51.94,52.0,164800.0,39.1982,39.251,39.1831,39.2284,164800.0
2011-03-17 14:15:00,52.0,52.08,51.92,52.01,166100.0,39.2284,39.2888,39.1681,39.2359,166100.0
2011-03-17 14:20:00,52.02,52.05,51.9,51.99,153700.0,39.2435,39.2661,39.153,39.2209,153700.0
2011-03-17 14:25:00,51.99,52.11,51.91,52.03,170600.0,39.2209,39.3114,39.1605,39.251,170600.0
2011-03-17 14:30:00,52.03,52.17,52.01,52.16,193700.0,39.251,39.3567,39.2359,39.3491,193700.0
2011-03-17 14:35:00,52.15,52.21,52.07,52.09,147200.0,39.3416,39.3868,39.2812,39.2963,147200.0
2011-03-17 14:40:00,52.09,52.18,52.05,52.09,117000.0,39.2963,39.3642,39.2661,39.2963,117000.0
2011-03-17 14:45:00,52.08,52.23,52.08,52.2,147600.0,39.2888,39.4019,39.2888,39.3793,147600.0
2011-03-17 14:50:00,52.2,52.46,52.19,52.42,208600.0,39.3793,39.5754,39.3717,39.5452,208600.0
2011-03-17 14:55:00,52.42,52.42,52.23,52.24,182700.0,39.5452,39.5452,39.4019,39.4095,182700.0
2011-03-17 15:00:00,52.24,52.28,52.12,52.27,261400.0,39.4095,39.4396,39.3189,39.4321,261400.0
2011-03-17 15:05:00,52.27,52.33,52.24,52.27,183800.0,39.4321,39.4774,39.4095,39.4321,183800.0
2011-03-17 15:10:00,52.28,52.29,52.2,52.24,98800.0,39.4396,39.4472,39.3793,39.4095,98800.0
2011-03-17 15:15:00,52.25,52.25,52.17,52.19,199300.0,39.417,39.417,39.3567,39.3717,199300.0
2011-03-17 15:20:00,52.18,52.23,52.03,52.05,269400.0,39.3642,39.4019,39.251,39.2661,269400.0
2011-03-17 15:25:00,52.04,52.04,51.86,51.93,225000.0,39.2586,39.2586,39.1228,39.1756,225000.0
2011-03-17 15:30:00,51.93,51.96,51.85,51.87,188600.0,39.1756,39.1982,39.1152,39.1303,188600.0
2011-03-17 15:35:00,51.87,52.05,51.85,52.02,280200.0,39.1303,39.2661,39.1152,39.2435,280200.0
2011-03-17 15:40:00,52.02,52.1,51.96,51.98,274700.0,39.2435,39.3038,39.1982,39.2133,274700.0
2011-03-17 15:45:00,51.98,52.14,51.98,52.13,412300.0,39.2133,39.334,39.2133,39.3265,412300.0
2011-03-17 15:50:00,52.12,52.14,51.96,52.07,381000.0,39.3189,39.334,39.1982,39.2812,381000.0
2011-03-17 15:55:00,52.07,52.08,51.84,52.0,779900.0,39.2812,39.2888,39.1077,39.2284,779900.0
2011-03-18 09:30:00,53.1,53.29,52.76,52.9,1714200.0,40.0582,40.2016,39.8017,39.9074,1714200.0
2011-03-18 09:35:00,52.91,52.97,52.64,52.67,493500.0,39.9149,39.9602,39.7112,39.7338,493500.0
2011-03-18 09:40:00,52.66,52.91,52.5,52.61,664500.0,39.7263,39.9149,39.6056,39.6886,664500.0
2011-03-18 09:45:00,52.6,52.68,52.32,52.45,388400.0,39.681,39.7414,39.4698,39.5679,388400.0
2011-03-18 09:50:00,52.45,52.68,52.39,52.66,421300.0,39.5679,39.7414,39.5226,39.7263,421300.0
2011-03-18 09:55:00,52.66,52.68,52.5,52.51,284900.0,39.7263,39.7414,39.6056,39.6131,284900.0
2011-03-18 10:00:00,52.52,52.57,52.21,52.23,417700.0,39.6207,39.6584,39.3868,39.4019,417700.0
2011-03-18 10:05:00,52.22,52.38,52.11,52.29,303800.0,39.3944,39.5151,39.3114,39.4472,303800.0
2011-03-18 10:10:00,52.28,52.31,51.97,52.13,503200.0,39.4396,39.4623,39.2058,39.3265,503200.0
2011-03-18 10:15:00,52.15,52.27,51.99,52.07,360600.0,39.3416,39.4321,39.2209,39.2812,360600.0
2011-03-18 10:20:00,52.07,52.38,51.95,52.35,394700.0,39.2812,39.5151,39.1907,39.4924,394700.0
2011-03-18 10:25:00,52.37,52.46,52.22,52.4,222200.0,39.5075,39.5754,39.3944,39.5302,222200.0
2011-03-18 10:30:00,52.4,52.41,52.09,52.37,192700.0,39.5302,39.5377,39.2963,39.5075,192700.0
2011-03-18 10:35:00,52.38,52.53,52.34,52.43,218000.0,39.5151,39.6282,39.4849,39.5528,218000.0
2011-03-18 10:40:00,52.44,52.62,52.41,52.58,199100.0,39.5603,39.6961,39.5377,39.666,199100.0
2011-03-18 10:45:00,52.58,52.63,52.51,52.61,201400.0,39.666,39.7037,39.6131,39.6886,201400.0
2011-03-18 10:50:00,52.61,52.7,52.56,52.63,270200.0,39.6886,39.7565,39.6509,39.7037,270200.0
2011-03-18 10:55:00,52.63,52.63,52.53,52.61,184800.0,39.7037,39.7037,39.6282,39.6886,184800.0
2011-03-18 11:00:00,52.59,52.68,52.59,52.67,214000.0,39.6735,39.7414,39.6735,39.7338,214000.0
2011-03-18 11:05:00,52.68,52.69,52.42,52.47,205300.0,39.7414,39.7489,39.5452,39.583,205300.0
2011-03-18 11:10:00,52.47,52.5,52.34,52.38,192800.0,39.583,39.6056,39.4849,39.5151,192800.0
2011-03-18 11:15:00,52.38,52.43,52.23,52.26,146500.0,39.5151,39.5528,39.4019,39.4245,146500.0
2011-03-18 11:20:00,52.25,52.32,52.1,52.3,240400.0,39.417,39.4698,39.3038,39.4547,240400.0
2011-03-18 11:25:00,52.29,52.31,52.05,52.07,240100.0,39.4472,39.4623,39.2661,39.2812,240100.0
2011-03-18 11:30:00,52.07,52.16,52.02,52.08,247700.0,39.2812,39.3491,39.2435,39.2888,247700.0
2011-03-18 11:35:00,52.07,52.35,51.98,52.3,273600.0,39.2812,39.4924,39.2133,39.4547,273600.0
2011-03-18 11:40:00,52.3,52.38,52.26,52.3,248900.0,39.4547,39.5151,39.4245,39.4547,248900.0
2011-03-18 11:45:00,52.3,52.34,52.07,52.2,261100.0,39.4547,39.4849,39.2812,39.3793,261100.0
2011-03-18 11:50:00,52.2,52.25,52.15,52.18,156100.0,39.3793,39.417,39.3416,39.3642,156100.0
2011-03-18 11:55:00,52.19,52.26,52.13,52.15,123400.0,39.3717,39.4245,39.3265,39.3416,123400.0
2011-03-18 12:00:00,52.15,52.2,52.15,52.15,66500.0,39.3416,39.3793,39.3416,39.3416,66500.0
2011-03-18 12:05:00,52.15,52.31,52.13,52.21,196000.0,39.3416,39.4623,39.3265,39.3868,196000.0
2011-03-18 12:10:00,52.21,52.36,52.21,52.31,159300.0,39.3868,39.5,39.3868,39.4623,159300.0
2011-03-18 12:15:00,52.31,52.45,52.3,52.45,141200.0,39.4623,39.5679,39.4547,39.5679,141200.0
2011-03-18 12:20:00,52.45,52.55,52.39,52.52,195000.0,39.5679,39.6433,39.5226,39.6207,195000.0
2011-03-18 12:25:00,52.52,52.55,52.41,52.46,113100.0,39.6207,39.6433,39.5377,39.5754,113100.0
2011-03-18 12:30:00,52.47,52.49,52.29,52.36,101500.0,39.583,39.5981,39.4472,39.5,101500.0
2011-03-18 12:35:00,52.36,52.4,52.28,52.31,88800.0,39.5,39.5302,39.4396,39.4623,88800.0
2011-03-18 12:40:00,52.32,52.35,52.21,52.23,102800.0,39.4698,39.4924,39.3868,39.4019,102800.0
2011-03-18 12:45:00,52.24,52.31,52.21,52.3,101100.0,39.4095,39.4623,39.3868,39.4547,101100.0
2011-03-18 12:50:00,52.3,52.31,52.2,52.2,62400.0,39.4547,39.4623,39.3793,39.3793,62400.0
2011-03-18 12:55:00,52.19,52.22,52.09,52.11,108600.0,39.3717,39.3944,39.2963,39.3114,108600.0
2011-03-18 13:00:00,52.1,52.3,52.1,52.27,138700.0,39.3038,39.4547,39.3038,39.4321,138700.0
2011-03-18 13:05:00,52.27,52.4,52.26,52.39,165500.0,39.4321,39.5302,39.4245,39.5226,165500.0
2011-03-18 13:10:00,52.38,52.46,52.32,52.33,128200.0,39.5151,39.5754,39.4698,39.4774,128200.0
2011-03-18 13:15:00,52.33,52.52,52.33,52.48,173300.0,39.4774,39.6207,39.4774,39.5905,173300.0
2011-03-18 13:20:00,52.47,52.54,52.47,52.53,125800.0,39.583,39.6358,39.583,39.6282,125800.0
2011-03-18 13:25:00,52.54,52.56,52.4,52.56,138700.0,39.6358,39.6509,39.5302,39.6509,138700.0
2011-03-18 13:30:00,52.55,52.67,52.55,52.64,228400.0,39.6433,39.7338,39.6433,39.7112,228400.0
2011-03-18 13:35:00,52.64,52.77,52.62,52.76,234300.0,39.7112,39.8093,39.6961,39.8017,234300.0
2011-03-18 13:40:00,52.74,52.76,52.59,52.6,148800.0,39.7867,39.8017,39.6735,39.681,148800.0
2011-03-18 13:45:00,52.6,52.65,52.47,52.47,115800.0,39.681,39.7188,39.583,39.583,115800.0
2011-03-18 13:50:00,52.46,52.6,52.46,52.54,108000.0,39.5754,39.681,39.5754,39.6358,108000.0
2011-03-18 13:55:00,52.55,52.57,52.48,52.53,98600.0,39.6433,39.6584,39.5905,39.6282,98600.0
2011-03-18 14:00:00,52.53,52.53,52.34,52.34,236600.0,39.6282,39.6282,39.4849,39.4849,236600.0
2011-03-18 14:05:00,52.34,52.41,52.25,52.4,174700.0,39.4849,39.5377,39.417,39.5302,174700.0
2011-03-18 14:10:00,52.4,52.44,52.28,52.35,216800.0,39.5302,39.5603,39.4396,39.4924,216800.0
2011-03-18 14:15:00,52.35,52.39,52.21,52.25,287000.0,39.4924,39.5226,39.3868,39.417,287000.0
2011-03-18 14:20:00,52.24,52.41,52.21,52.3,152900.0,39.4095,39.5377,39.3868,39.4547,152900.0
2011-03-18 14:25:00,52.32,52.4,52.23,52.34,135200.0,39.4698,39.5302,39.4019,39.4849,135200.0
2011-03-18 14:30:00,52.33,52.35,52.13,52.14,148900.0,39.4774,39.4924,39.3265,39.334,148900.0
2011-03-18 14:35:00,52.13,52.4,52.13,52.3,129700.0,39.3265,39.5302,39.3265,39.4547,129700.0
2011-03-18 14:40:00,52.29,52.35,52.25,52.25,99100.0,39.4472,39.4924,39.417,39.417,99100.0
2011-03-18 14:45:00,52.25,52.27,52.13,52.15,149900.0,39.417,39.4321,39.3265,39.3416,149900.0
2011-03-18 14:50:00,52.15,52.26,52.11,52.15,147300.0,39.3416,39.4245,39.3114,39.3416,147300.0
2011-03-18 14:55:00,52.15,52.18,52.0,52.01,246200.0,39.3416,39.3642,39.2284,39.2359,246200.0
2011-03-18 15:00:00,52.02,52.09,51.97,51.99,244800.0,39.2435,39.2963,39.2058,39.2209,244800.0
2011-03-18 15:05:00,52.0,52.03,51.89,51.91,271100.0,39.2284,39.251,39.1454,39.1605,271100.0
2011-03-18 15:10:00,51.91,51.98,51.77,51.81,278400.0,39.1605,39.2133,39.0549,39.0851,278400.0
2011-03-18 15:15:00,51.82,51.9,51.72,51.9,250600.0,39.0926,39.153,39.0172,39.153,250600.0
2011-03-18 15:20:00,51.9,51.96,51.86,51.95,173200.0,39.153,39.1982,39.1228,39.1907,173200.0
2011-03-18 15:25:00,51.95,51.96,51.85,51.88,151800.0,39.1907,39.1982,39.1152,39.1379,151800.0
2011-03-18 15:30:00,51.88,52.05,51.88,52.04,202900.0,39.1379,39.2661,39.1379,39.2586,202900.0
2011-03-18 15:35:00,52.02,52.09,52.02,52.03,180600.0,39.2435,39.2963,39.2435,39.251,180600.0
2011-03-18 15:40:00,52.04,52.08,51.9,51.94,279600.0,39.2586,39.2888,39.153,39.1831,279600.0
2011-03-18 15:45:00,51.94,51.96,51.82,51.86,322400.0,39.1831,39.1982,39.0926,39.1228,322400.0
2011-03-18 15:50:00,51.86,51.86,51.61,51.64,493200.0,39.1228,39.1228,38.9342,38.9568,493200.0
2011-03-18 15:55:00,51.64,51.81,51.64,51.78,523800.0,38.9568,39.0851,38.9568,39.0624,523800.0
2011-03-21 09:30:00,52.49,52.75,52.0,52.04,674800.0,39.5981,39.7942,39.2284,39.2586,674800.0
2011-03-21 09:35:00,52.05,52.15,51.73,51.85,559800.0,39.2661,39.3416,39.0247,39.1152,559800.0
2011-03-21 09:40:00,51.85,52.15,51.7,52.08,388900.0,39.1152,39.3416,39.0021,39.2888,388900.0
2011-03-21 09:45:00,52.07,52.14,51.76,51.97,486300.0,39.2812,39.334,39.0473,39.2058,486300.0
2011-03-21 09:50:00,51.97,52.0,51.7,51.82,379100.0,39.2058,39.2284,39.0021,39.0926,379100.0
2011-03-21 09:55:00,51.82,51.94,51.71,51.82,396700.0,39.0926,39.1831,39.0096,39.0926,396700.0
2011-03-21 10:00:00,51.81,51.94,51.71,51.88,314900.0,39.0851,39.1831,39.0096,39.1379,314900.0
2011-03-21 10:05:00,51.88,52.25,51.85,52.19,410900.0,39.1379,39.417,39.1152,39.3717,410900.0
2011-03-21 10:10:00,52.18,52.21,52.03,52.09,248800.0,39.3642,39.3868,39.251,39.2963,248800.0
2011-03-21 10:15:00,52.09,52.1,51.87,51.97,319800.0,39.2963,39.3038,39.1303,39.2058,319800.0
2011-03-21 10:20:00,51.98,52.04,51.9,51.98,216300.0,39.2133,39.2586,39.153,39.2133,216300.0
2011-03-21 10:25:00,51.99,52.3,51.97,52.3,237300.0,39.2209,39.4547,39.2058,39.4547,237300.0
2011-03-21 10:30:00,52.31,52.35,52.05,52.06,266100.0,39.4623,39.4924,39.2661,39.2737,266100.0
2011-03-21 10:35:00,52.05,52.12,51.95,52.03,236800.0,39.2661,39.3189,39.1907,39.251,236800.0
2011-03-21 10:40:00,52.04,52.19,52.03,52.15,174200.0,39.2586,39.3717,39.251,39.3416,174200.0
2011-03-21 10:45:00,52.13,52.38,52.11,52.35,188000.0,39.3265,39.5151,39.3114,39.4924,188000.0
2011-03-21 10:50:00,52.36,52.39,52.17,52.18,203300.0,39.5,39.5226,39.3567,39.3642,203300.0
2011-03-21 10:55:00,52.17,52.38,52.15,52.37,184600.0,39.3567,39.5151,39.3416,39.5075,184600.0
2011-03-21 11:00:00,52.38,52.59,52.36,52.5,264500.0,39.5151,39.6735,39.5,39.6056,264500.0
2011-03-21 11:05:00,52.5,52.56,52.43,52.52,203700.0,39.6056,39.6509,39.5528,39.6207,203700.0
2011-03-21 11:10:00,52.52,52.55,52.45,52.48,178700.0,39.6207,39.6433,39.5679,39.5905,178700.0
2011-03-21 11:15:00,52.48,52.55,52.43,52.54,158900.0,39.5905,39.6433,39.5528,39.6358,158900.0
2011-03-21 11:20:00,52.54,52.58,52.31,52.33,264300.0,39.6358,39.666,39.4623,39.4774,264300.0
2011-03-21 11:25:00,52.33,52.36,52.27,52.3,122500.0,39.4774,39.5,39.4321,39.4547,122500.0
2011-03-21 11:30:00,52.31,52.41,52.28,52.29,160400.0,39.4623,39.5377,39.4396,39.4472,160400.0
2011-03-21 11:35:00,52.29,52.36,52.19,52.25,194300.0,39.4472,39.5,39.3717,39.417,194300.0
2011-03-21 11:40:00,52.25,52.3,52.14,52.29,133800.0,39.417,39.4547,39.334,39.4472,133800.0
2011-03-21 11:45:00,52.28,52.39,52.18,52.39,177200.0,39.4396,39.5226,39.3642,39.5226,177200.0
2011-03-21 11:50:00,52.38,52.45,52.32,52.33,124500.0,39.5151,39.5679,39.4698,39.4774,124500.0
2011-03-21 11:55:00,52.33,52.44,52.33,52.39,119900.0,39.4774,39.5603,39.4774,39.5226,119900.0
2011-03-21 12:00:00,52.39,52.46,52.33,52.43,147200.0,39.5226,39.5754,39.4774,39.5528,147200.0
2011-03-21 12:05:00,52.43,52.58,52.41,52.57,220700.0,39.5528,39.666,39.5377,39.6584,220700.0
2011-03-21 12:10:00,52.58,52.58,52.45,52.45,154400.0,39.666,39.666,39.5679,39.5679,154400.0
2011-03-21 12:15:00,52.46,52.53,52.38,52.43,177500.0,39.5754,39.6282,39.5151,39.5528,177500.0
2011-03-21 12:20:00,52.43,52.43,52.28,52.35,113500.0,39.5528,39.5528,39.4396,39.4924,113500.0
2011-03-21 12:25:00,52.35,52.46,52.28,52.46,117300.0,39.4924,39.5754,39.4396,39.5754,117300.0
2011-03-21 12:30:00,52.45,52.46,52.17,52.25,173400.0,39.5679,39.5754,39.3567,39.417,173400.0
2011-03-21 12:35:00,52.24,52.29,52.08,52.12,170500.0,39.4095,39.4472,39.2888,39.3189,170500.0
2011-03-21 12:40:00,52.11,52.22,52.09,52.13,131400.0,39.3114,39.3944,39.2963,39.3265,131400.0
2011-03-21 12:45:00,52.13,52.28,52.11,52.27,109700.0,39.3265,39.4396,39.3114,39.4321,109700.0
2011-03-21 12:50:00,52.26,52.26,52.16,52.23,53000.0,39.4245,39.4245,39.3491,39.4019,53000.0
2011-03-21 12:55:00,52.24,52.3,52.16,52.19,77100.0,39.4095,39.4547,39.3491,39.3717,77100.0
2011-03-21 13:00:00,52.19,52.19,52.09,52.11,129700.0,39.3717,39.3717,39.2963,39.3114,129700.0
2011-03-21 13:05:00,52.11,52.25,52.11,52.16,105900.0,39.3114,39.417,39.3114,39.3491,105900.0
2011-03-21 13:10:00,52.17,52.22,52.09,52.11,112400.0,39.3567,39.3944,39.2963,39.3114,112400.0
2011-03-21 13:15:00,52.1,52.31,52.1,52.23,180500.0,39.3038,39.4623,39.3038,39.4019,180500.0
2011-03-21 13:20:00,52.24,52.25,52.11,52.23,129500.0,39.4095,39.417,39.3114,39.4019,129500.0
2011-03-21 13:25:00,52.22,52.24,52.0,52.11,142400.0,39.3944,39.4095,39.2284,39.3114,142400.0
2011-03-21 13:30:00,52.1,52.12,52.01,52.09,121700.0,39.3038,39.3189,39.2359,39.2963,121700.0
2011-03-21 13:35:00,52.09,52.23,52.07,52.21,102600.0,39.2963,39.4019,39.2812,39.3868,102600.0
2011-03-21 13:40:00,52.2,52.25,52.14,52.17,70300.0,39.3793,39.417,39.334,39.3567,70300.0
2011-03-21 13:45:00,52.18,52.37,52.18,52.28,158200.0,39.3642,39.5075,39.3642,39.4396,158200.0
2011-03-21 13:50:00,52.29,52.36,52.24,52.26,153700.0,39.4472,39.5,39.4095,39.4245,153700.0
2011-03-21 13:55:00,52.26,52.29,52.19,52.27,114300.0,39.4245,39.4472,39.3717,39.4321,114300.0
2011-03-21 14:00:00,52.27,52.35,52.25,52.27,112500.0,39.4321,39.4924,39.417,39.4321,112500.0
2011-03-21 14:05:00,52.28,52.31,52.21,52.29,116800.0,39.4396,39.4623,39.3868,39.4472,116800.0
2011-03-21 14:10:00,52.29,52.36,52.28,52.34,129700.0,39.4472,39.5,39.4396,39.4849,129700.0
2011-03-21 14:15:00,52.35,52.42,52.33,52.38,128500.0,39.4924,39.5452,39.4774,39.5151,128500.0
2011-03-21 14:20:00,52.38,52.4,52.29,52.33,94800.0,39.5151,39.5302,39.4472,39.4774,94800.0
2011-03-21 14:25:00,52.33,52.39,52.3,52.36,63100.0,39.4774,39.5226,39.4547,39.5,63100.0
2011-03-21 14:30:00,52.36,52.42,52.35,52.4,80500.0,39.5,39.5452,39.4924,39.5302,80500.0
2011-03-21 14:35:00,52.4,52.53,52.39,52.47,176000.0,39.5302,39.6282,39.5226,39.583,176000.0
2011-03-21 14:40:00,52.48,52.54,52.45,52.53,163000.0,39.5905,39.6358,39.5679,39.6282,163000.0
2011-03-21 14:45:00,52.52,52.53,52.43,52.45,132300.0,39.6207,39.6282,39.5528,39.5679,132300.0
2011-03-21 14:50:00,52.46,52.46,52.2,52.29,236600.0,39.5754,39.5754,39.3793,39.4472,236600.0
2011-03-21 14:55:00,52.29,52.36,52.27,52.28,114100.0,39.4472,39.5,39.4321,39.4396,114100.0
2011-03-21 15:00:00,52.27,52.36,52.24,52.34,125400.0,39.4321,39.5,39.4095,39.4849,125400.0
2011-03-21 15:05:00,52.34,52.4,52.33,52.37,101000.0,39.4849,39.5302,39.4774,39.5075,101000.0
2011-03-21 15:10:00,52.37,52.37,52.23,52.25,108800.0,39.5075,39.5075,39.4019,39.417,108800.0
2011-03-21 15:15:00,52.26,52.29,52.2,52.25,136300.0,39.4245,39.4472,39.3793,39.417,136300.0
2011-03-21 15:20:00,52.25,52.27,52.14,52.24,305800.0,39.417,39.4321,39.334,39.4095,305800.0
2011-03-21 15:25:00,52.23,52.24,52.15,52.22,111000.0,39.4019,39.4095,39.3416,39.3944,111000.0
2011-03-21 15:30:00,52.22,52.32,52.21,52.29,158000.0,39.3944,39.4698,39.3868,39.4472,158000.0
2011-03-21 15:35:00,52.3,52.34,52.26,52.33,126800.0,39.4547,39.4849,39.4245,39.4774,126800.0
2011-03-21 15:40:00,52.32,52.35,52.25,52.27,264400.0,39.4698,39.4924,39.417,39.4321,264400.0
2011-03-21 15:45:00,52.27,52.31,52.18,52.19,488300.0,39.4321,39.4623,39.3642,39.3717,488300.0
2011-03-21 15:50:00,52.18,52.3,52.16,52.29,258600.0,39.3642,39.4547,39.3491,39.4472,258600.0
2011-03-21 15:55:00,52.28,52.51,52.26,52.43,897900.0,39.4396,39.6131,39.4245,39.5528,897900.0
2011-03-22 09:30:00,52.4,52.45,52.09,52.39,488900.0,39.5302,39.5679,39.2963,39.5226,488900.0
2011-03-22 09:35:00,52.38,52.45,51.92,51.96,306300.0,39.5151,39.5679,39.1681,39.1982,306300.0
2011-03-22 09:40:00,51.98,52.03,51.7,51.84,478700.0,39.2133,39.251,39.0021,39.1077,478700.0
2011-03-22 09:45:00,51.82,51.94,51.7,51.81,398900.0,39.0926,39.1831,39.0021,39.0851,398900.0
2011-03-22 09:50:00,51.8,52.08,51.78,51.8,330400.0,39.0775,39.2888,39.0624,39.0775,330400.0
2011-03-22 09:55:00,51.8,51.89,51.63,51.65,207600.0,39.0775,39.1454,38.9493,38.9644,207600.0
2011-03-22 10:00:00,51.63,51.88,51.61,51.83,237800.0,38.9493,39.1379,38.9342,39.1002,237800.0
2011-03-22 10:05:00,51.83,52.0,51.81,51.83,225700.0,39.1002,39.2284,39.0851,39.1002,225700.0
2011-03-22 10:10:00,51.83,51.89,51.77,51.85,620500.0,39.1002,39.1454,39.0549,39.1152,620500.0
2011-03-22 10:15:00,51.85,51.87,51.63,51.79,277600.0,39.1152,39.1303,38.9493,39.07,277600.0
2011-03-22 10:20:00,51.79,51.84,51.68,51.71,229700.0,39.07,39.1077,38.987,39.0096,229700.0
2011-03-22 10:25:00,51.72,51.92,51.71,51.84,228200.0,39.0172,39.1681,39.0096,39.1077,228200.0
2011-03-22 10:30:00,51.85,51.89,51.52,51.57,365800.0,39.1152,39.1454,38.8663,38.904,365800.0
2011-03-22 10:35:00,51.57,51.61,51.32,51.45,477100.0,38.904,38.9342,38.7154,38.8135,477100.0
2011-03-22 10:40:00,51.42,51.67,51.42,51.51,326900.0,38.7909,38.9795,38.7909,38.8588,326900.0
2011-03-22 10:45:00,51.51,51.56,51.44,51.52,207600.0,38.8588,38.8965,38.8059,38.8663,207600.0
2011-03-22 10:50:00,51.51,51.58,51.45,51.48,139100.0,38.8588,38.9116,38.8135,38.8361,139100.0
2011-03-22 10:55:00,51.49,51.52,51.25,51.26,179800.0,38.8437,38.8663,38.6626,38.6702,179800.0
2011-03-22 11:00:00,51.27,51.41,51.21,51.38,259500.0,38.6777,38.7833,38.6324,38.7607,259500.0
2011-03-22 11:05:00,51.37,51.68,51.37,51.64,340900.0,38.7531,38.987,38.7531,38.9568,340900.0
2011-03-22 11:10:00,51.63,51.64,51.36,51.37,260100.0,38.9493,38.9568,38.7456,38.7531,260100.0
2011-03-22 11:15:00,51.37,51.48,51.35,51.38,185300.0,38.7531,38.8361,38.738,38.7607,185300.0
2011-03-22 11:20:00,51.38,51.62,51.34,51.6,128100.0,38.7607,38.9417,38.7305,38.9266,128100.0
2011-03-22 11:25:00,51.62,51.66,51.51,51.65,143600.0,38.9417,38.9719,38.8588,38.9644,143600.0
2011-03-22 11:30:00,51.64,51.79,51.64,51.7,245400.0,38.9568,39.07,38.9568,39.0021,245400.0
2011-03-22 11:35:00,51.7,51.88,51.69,51.78,219000.0,39.0021,39.1379,38.9945,39.0624,219000.0
2011-03-22 11:40:00,51.77,51.85,51.7,51.83,81100.0,39.0549,39.1152,39.0021,39.1002,81100.0
2011-03-22 11:45:00,51.83,51.87,51.72,51.86,90300.0,39.1002,39.1303,39.0172,39.1228,90300.0
2011-03-22 11:50:00,51.85,51.96,51.76,51.79,124900.0,39.1152,39.1982,39.0473,39.07,124900.0
2011-03-22 11:55:00,51.79,51.85,51.66,51.85,98200.0,39.07,39.1152,38.9719,39.1152,98200.0
2011-03-22 12:00:00,51.85,51.98,51.83,51.94,194500.0,39.1152,39.2133,39.1002,39.1831,194500.0
2011-03-22 12:05:00,51.94,52.05,51.87,51.99,166900.0,39.1831,39.2661,39.1303,39.2209,166900.0
2011-03-22 12:10:00,51.98,51.99,51.9,51.93,77700.0,39.2133,39.2209,39.153,39.1756,77700.0
2011-03-22 12:15:00,51.93,51.99,51.91,51.97,46300.0,39.1756,39.2209,39.1605,39.2058,46300.0
2011-03-22 12:20:00,51.97,52.2,51.97,52.09,177900.0,39.2058,39.3793,39.2058,39.2963,177900.0
2011-03-22 12:25:00,52.1,52.12,51.93,51.98,165100.0,39.3038,39.3189,39.1756,39.2133,165100.0
2011-03-22 12:30:00,51.98,52.0,51.94,51.94,77300.0,39.2133,39.2284,39.1831,39.1831,77300.0
2011-03-22 12:35:00,51.95,51.95,51.81,51.91,111200.0,39.1907,39.1907,39.0851,39.1605,111200.0
2011-03-22 12:40:00,51.91,51.97,51.85,51.92,68300.0,39.1605,39.2058,39.1152,39.1681,68300.0
2011-03-22 12:45:00,51.92,52.05,51.91,52.05,120100.0,39.1681,39.2661,39.1605,39.2661,120100.0
2011-03-22 12:50:00,52.06,52.07,51.88,51.94,86700.0,39.2737,39.2812,39.1379,39.1831,86700.0
2011-03-22 12:55:00,51.94,52.02,51.94,51.96,44500.0,39.1831,39.2435,39.1831,39.1982,44500.0
2011-03-22 13:00:00,51.96,52.03,51.92,51.99,106700.0,39.1982,39.251,39.1681,39.2209,106700.0
2011-03-22 13:05:00,51.99,52.01,51.85,51.85,76900.0,39.2209,39.2359,39.1152,39.1152,76900.0
2011-03-22 13:10:00,51.84,51.93,51.81,51.93,98400.0,39.1077,39.1756,39.0851,39.1756,98400.0
2011-03-22 13:15:00,51.93,51.96,51.86,51.91,62900.0,39.1756,39.1982,39.1228,39.1605,62900.0
2011-03-22 13:20:00,51.91,51.96,51.88,51.91,69700.0,39.1605,39.1982,39.1379,39.1605,69700.0
2011-03-22 13:25:00,51.91,52.0,51.81,51.98,95400.0,39.1605,39.2284,39.0851,39.2133,95400.0
2011-03-22 13:30:00,51.99,52.1,51.89,52.08,129400.0,39.2209,39.3038,39.1454,39.2888,129400.0
2011-03-22 13:35:00,52.08,52.19,52.07,52.11,172400.0,39.2888,39.3717,39.2812,39.3114,172400.0
2011-03-22 13:40:00,52.1,52.16,52.09,52.12,73800.0,39.3038,39.3491,39.2963,39.3189,73800.0
2011-03-22 13:45:00,52.13,52.29,52.11,52.29,135400.0,39.3265,39.4472,39.3114,39.4472,135400.0
2011-03-22 13:50:00,52.29,52.35,52.27,52.31,171700.0,39.4472,39.4924,39.4321,39.4623,171700.0
2011-03-22 13:55:00,52.3,52.5,52.3,52.39,249200.0,39.4547,39.6056,39.4547,39.5226,249200.0
2011-03-22 14:00:00,52.4,52.41,52.27,52.29,103300.0,39.5302,39.5377,39.4321,39.4472,103300.0
2011-03-22 14:05:00,52.3,52.33,52.14,52.15,149000.0,39.4547,39.4774,39.334,39.3416,149000.0
2011-03-22 14:10:00,52.14,52.15,52.06,52.11,166300.0,39.334,39.3416,39.2737,39.3114,166300.0
2011-03-22 14:15:00,52.11,52.23,52.05,52.13,116200.0,39.3114,39.4019,39.2661,39.3265,116200.0
2011-03-22 14:20:00,52.13,52.19,52.01,52.19,230300.0,39.3265,39.3717,39.2359,39.3717,230300.0
2011-03-22 14:25:00,52.18,52.24,52.14,52.21,108500.0,39.3642,39.4095,39.334,39.3868,108500.0
2011-03-22 14:30:00,52.2,52.28,52.17,52.18,120000.0,39.3793,39.4396,39.3567,39.3642,120000.0
2011-03-22 14:35:00,52.19,52.25,52.15,52.25,92700.0,39.3717,39.417,39.3416,39.417,92700.0
2011-03-22 14:40:00,52.25,52.39,52.23,52.38,166700.0,39.417,39.5226,39.4019,39.5151,166700.0
2011-03-22 14:45:00,52.38,52.47,52.34,52.43,208500.0,39.5151,39.583,39.4849,39.5528,208500.0
2011-03-22 14:50:00,52.43,52.48,52.34,52.48,129000.0,39.5528,39.5905,39.4849,39.5905,129000.0
2011-03-22 14:55:00,52.48,52.64,52.45,52.57,257600.0,39.5905,39.7112,39.5679,39.6584,257600.0
2011-03-22 15:00:00,52.57,52.6,52.48,52.53,210000.0,39.6584,39.681,39.5905,39.6282,210000.0
2011-03-22 15:05:00,52.52,52.6,52.47,52.58,125900.0,39.6207,39.681,39.583,39.666,125900.0
2011-03-22 15:10:00,52.58,52.65,52.51,52.62,156900.0,39.666,39.7188,39.6131,39.6961,156900.0
2011-03-22 15:15:00,52.61,52.64,52.51,52.52,101800.0,39.6886,39.7112,39.6131,39.6207,101800.0
2011-03-22 15:20:00,52.52,52.54,52.46,52.51,120500.0,39.6207,39.6358,39.5754,39.6131,120500.0
2011-03-22 15:25:00,52.51,52.62,52.5,52.51,130600.0,39.6131,39.6961,39.6056,39.6131,130600.0
2011-03-22 15:30:00,52.52,52.55,52.45,52.5,197000.0,39.6207,39.6433,39.5679,39.6056,197000.0
2011-03-22 15:35:00,52.5,52.51,52.41,52.42,175500.0,39.6056,39.6131,39.5377,39.5452,175500.0
2011-03-22 15:40:00,52.42,52.43,52.26,52.39,305100.0,39.5452,39.5528,39.4245,39.5226,305100.0
2011-03-22 15:45:00,52.38,52.41,52.31,52.33,189600.0,39.5151,39.5377,39.4623,39.4774,189600.0
2011-03-22 15:50:00,52.33,52.34,52.23,52.24,375500.0,39.4774,39.4849,39.4019,39.4095,375500.0
2011-03-22 15:55:00,52.24,52.34,52.24,52.29,575200.0,39.4095,39.4849,39.4095,39.4472,575200.0
2011-03-23 09:30:00,53.01,53.2,52.7,53.18,763200.0,39.9903,40.1337,39.7565,40.1186,763200.0
2011-03-23 09:35:00,53.19,53.19,52.85,52.92,475000.0,40.1261,40.1261,39.8696,39.9224,475000.0
2011-03-23 09:40:00,52.91,53.0,52.58,52.99,407600.0,39.9149,39.9828,39.666,39.9753,407600.0
2011-03-23 09:45:00,52.93,52.99,52.76,52.89,523100.0,39.93,39.9753,39.8017,39.8998,523100.0
2011-03-23 09:50:00,52.87,53.36,52.87,53.34,584900.0,39.8847,40.2544,39.8847,40.2393,584900.0
2011-03-23 09:55:00,53.35,53.5,53.32,53.45,562300.0,40.2468,40.36,40.2242,40.3223,562300.0
2011-03-23 10:00:00,53.49,53.49,53.0,53.14,484700.0,40.3524,40.3524,39.9828,40.0884,484700.0
2011-03-23 10:05:00,53.15,53.17,52.74,52.98,614600.0,40.096,40.111,39.7867,39.9677,614600.0
2011-03-23 10:10:00,52.97,53.09,52.84,53.08,332100.0,39.9602,40.0507,39.8621,40.0431,332100.0
2011-03-23 10:15:00,53.08,53.28,53.01,53.17,313000.0,40.0431,40.194,39.9903,40.111,313000.0
2011-03-23 10:20:00,53.17,53.34,53.13,53.26,307300.0,40.111,40.2393,40.0809,40.1789,307300.0
2011-03-23 10:25:00,53.25,53.33,53.21,53.25,241600.0,40.1714,40.2317,40.1412,40.1714,241600.0
2011-03-23 10:30:00,53.25,53.46,53.25,53.36,308800.0,40.1714,40.3298,40.1714,40.2544,308800.0
2011-03-23 10:35:00,53.36,53.45,53.19,53.27,243000.0,40.2544,40.3223,40.1261,40.1865,243000.0
2011-03-23 10:40:00,53.27,53.43,53.23,53.35,195700.0,40.1865,40.3072,40.1563,40.2468,195700.0
2011-03-23 10:45:00,53.34,53.34,53.14,53.22,271200.0,40.2393,40.2393,40.0884,40.1488,271200.0
2011-03-23 10:50:00,53.22,53.35,53.16,53.3,206900.0,40.1488,40.2468,40.1035,40.2091,206900.0
2011-03-23 10:55:00,53.3,53.35,53.15,53.28,166900.0,40.2091,40.2468,40.096,40.194,166900.0
2011-03-23 11:00:00,53.28,53.4,53.28,53.36,208900.0,40.194,40.2846,40.194,40.2544,208900.0
2011-03-23 11:05:00,53.37,53.64,53.36,53.63,520500.0,40.2619,40.4656,40.2544,40.4581,520500.0
2011-03-23 11:10:00,53.63,53.75,53.61,53.65,399100.0,40.4581,40.5486,40.443,40.4732,399100.0
2011-03-23 11:15:00,53.64,53.67,53.48,53.58,242400.0,40.4656,40.4882,40.3449,40.4203,242400.0
2011-03-23 11:20:00,53.54,53.74,53.47,53.72,425100.0,40.3902,40.541,40.3374,40.526,425100.0
2011-03-23 11:25:00,53.73,53.84,53.72,53.77,397100.0,40.5335,40.6165,40.526,40.5637,397100.0
2011-03-23 11:30:00,53.76,53.97,53.76,53.86,591700.0,40.5561,40.7146,40.5561,40.6316,591700.0
2011-03-23 11:35:00,53.86,53.9,53.82,53.86,237800.0,40.6316,40.6617,40.6014,40.6316,237800.0
2011-03-23 11:40:00,53.88,54.07,53.86,54.06,531200.0,40.6467,40.79,40.6316,40.7825,531200.0
2011-03-23 11:45:00,54.07,54.25,54.06,54.22,559600.0,40.79,40.9258,40.7825,40.9032,559600.0
2011-03-23 11:50:00,54.21,54.3,54.15,54.19,438200.0,40.8956,40.9635,40.8503,40.8805,438200.0
2011-03-23 11:55:00,54.2,54.29,54.15,54.29,249000.0,40.8881,40.956,40.8503,40.956,249000.0
2011-03-23 12:00:00,54.29,54.36,54.21,54.28,461100.0,40.956,41.0088,40.8956,40.9484,461100.0
2011-03-23 12:05:00,54.27,54.27,54.03,54.06,359500.0,40.9409,40.9409,40.7598,40.7825,359500.0
2011-03-23 12:10:00,54.05,54.06,53.96,54.04,276700.0,40.7749,40.7825,40.707,40.7674,276700.0
2011-03-23 12:15:00,54.05,54.15,54.0,54.13,301600.0,40.7749,40.8503,40.7372,40.8353,301600.0
2011-03-23 12:20:00,54.13,54.33,54.13,54.29,292700.0,40.8353,40.9861,40.8353,40.956,292700.0
2011-03-23 12:25:00,54.29,54.42,54.04,54.33,283600.0,40.956,41.054,40.7674,40.9861,283600.0
2011-03-23 12:30:00,54.33,54.4,54.23,54.27,181100.0,40.9861,41.0389,40.9107,40.9409,181100.0
2011-03-23 12:35:00,54.25,54.29,54.14,54.22,200200.0,40.9258,40.956,40.8428,40.9032,200200.0
2011-03-23 12:40:00,54.22,54.43,54.22,54.33,207100.0,40.9032,41.0616,40.9032,40.9861,207100.0
2011-03-23 12:45:00,54.32,54.37,54.26,54.31,126600.0,40.9786,41.0163,40.9333,40.971,126600.0
2011-03-23 12:50:00,54.31,54.36,54.23,54.34,172600.0,40.971,41.0088,40.9107,40.9937,172600.0
2011-03-23 12:55:00,54.34,54.37,54.27,54.32,179000.0,40.9937,41.0163,40.9409,40.9786,179000.0
2011-03-23 13:00:00,54.32,54.34,54.1,54.12,215800.0,40.9786,40.9937,40.8126,40.8277,215800.0
2011-03-23 13:05:00,54.12,54.3,54.1,54.29,128200.0,40.8277,40.9635,40.8126,40.956,128200.0
2011-03-23 13:10:00,54.28,54.33,54.21,54.32,123600.0,40.9484,40.9861,40.8956,40.9786,123600.0
2011-03-23 13:15:00,54.32,54.57,54.28,54.5,390800.0,40.9786,41.1672,40.9484,41.1144,390800.0
2011-03-23 13:20:00,54.5,54.55,54.41,54.49,207800.0,41.1144,41.1521,41.0465,41.1068,207800.0
2011-03-23 13:25:00,54.49,54.49,54.37,54.47,146600.0,41.1068,41.1068,41.0163,41.0918,146600.0
2011-03-23 13:30:00,54.46,54.59,54.44,54.56,231600.0,41.0842,41.1823,41.0691,41.1596,231600.0
2011-03-23 13:35:00,54.56,54.67,54.54,54.64,201700.0,41.1596,41.2426,41.1446,41.22,201700.0
2011-03-23 13:40:00,54.63,54.65,54.57,54.62,169200.0,41.2125,41.2275,41.1672,41.2049,169200.0
2011-03-23 13:45:00,54.63,54.65,54.51,54.56,149900.0,41.2125,41.2275,41.1219,41.1596,149900.0
2011-03-23 13:50:00,54.55,54.65,54.55,54.57,164400.0,41.1521,41.2275,41.1521,41.1672,164400.0
2011-03-23 13:55:00,54.57,54.58,54.41,54.41,158400.0,41.1672,41.1747,41.0465,41.0465,158400.0
2011-03-23 14:00:00,54.4,54.5,54.29,54.37,367500.0,41.0389,41.1144,40.956,41.0163,367500.0
2011-03-23 14:05:00,54.37,54.54,54.37,54.52,193100.0,41.0163,41.1446,41.0163,41.1295,193100.0
2011-03-23 14:10:00,54.53,54.58,54.45,54.47,191000.0,41.137,41.1747,41.0767,41.0918,191000.0
2011-03-23 14:15:00,54.47,54.58,54.46,54.58,130900.0,41.0918,41.1747,41.0842,41.1747,130900.0
2011-03-23 14:20:00,54.58,54.63,54.56,54.6,180000.0,41.1747,41.2125,41.1596,41.1898,180000.0
2011-03-23 14:25:00,54.59,54.67,54.57,54.63,195400.0,41.1823,41.2426,41.1672,41.2125,195400.0
2011-03-23 14:30:00,54.63,54.73,54.59,54.71,251300.0,41.2125,41.2879,41.1823,41.2728,251300.0
2011-03-23 14:35:00,54.72,54.75,54.66,54.74,148000.0,41.2804,41.303,41.2351,41.2954,148000.0
2011-03-23 14:40:00,54.75,54.8,54.71,54.8,213400.0,41.303,41.3407,41.2728,41.3407,213400.0
2011-03-23 14:45:00,54.79,54.9,54.71,54.9,339900.0,41.3332,41.4161,41.2728,41.4161,339900.0
2011-03-23 14:50:00,54.9,54.99,54.86,54.96,457900.0,41.4161,41.484,41.386,41.4614,457900.0
2011-03-23 14:55:00,54.97,54.99,54.92,54.95,318300.0,41.4689,41.484,41.4312,41.4539,318300.0
2011-03-23 15:00:00,54.95,54.98,54.9,54.97,240500.0,41.4539,41.4765,41.4161,41.4689,240500.0
2011-03-23 15:05:00,54.97,54.98,54.9,54.95,207500.0,41.4689,41.4765,41.4161,41.4539,207500.0
2011-03-23 15:10:00,54.95,55.15,54.92,55.08,740900.0,41.4539,41.6047,41.4312,41.5519,740900.0
2011-03-23 15:15:00,55.09,55.15,54.99,55.04,291500.0,41.5595,41.6047,41.484,41.5218,291500.0
2011-03-23 15:20:00,55.04,55.18,55.03,55.13,271000.0,41.5218,41.6274,41.5142,41.5897,271000.0
2011-03-23 15:25:00,55.13,55.19,55.07,55.17,315000.0,41.5897,41.6349,41.5444,41.6198,315000.0
2011-03-23 15:30:00,55.17,55.18,55.06,55.08,380200.0,41.6198,41.6274,41.5368,41.5519,380200.0
2011-03-23 15:35:00,55.09,55.11,55.02,55.08,400600.0,41.5595,41.5746,41.5067,41.5519,400600.0
2011-03-23 15:40:00,55.08,55.13,55.03,55.03,434000.0,41.5519,41.5897,41.5142,41.5142,434000.0
2011-03-23 15:45:00,55.03,55.08,54.96,54.97,587500.0,41.5142,41.5519,41.4614,41.4689,587500.0
2011-03-23 15:50:00,54.97,55.05,54.87,54.87,769900.0,41.4689,41.5293,41.3935,41.3935,769900.0
2011-03-23 15:55:00,54.87,54.92,54.76,54.86,1300800.0,41.3935,41.4312,41.3105,41.386,1300800.0
2011-03-24 09:30:00,55.25,55.25,54.21,54.31,938500.0,41.6802,41.6802,40.8956,40.971,938500.0
2011-03-24 09:35:00,54.32,54.55,54.08,54.34,706500.0,40.9786,41.1521,40.7975,40.9937,706500.0
2011-03-24 09:40:00,54.35,54.58,54.19,54.48,509100.0,41.0012,41.1747,40.8805,41.0993,509100.0
2011-03-24 09:45:00,54.48,54.48,54.02,54.03,473300.0,41.0993,41.0993,40.7523,40.7598,473300.0
2011-03-24 09:50:00,54.02,54.29,53.93,54.27,472700.0,40.7523,40.956,40.6844,40.9409,472700.0
2011-03-24 09:55:00,54.28,54.39,54.15,54.18,521800.0,40.9484,41.0314,40.8503,40.873,521800.0
2011-03-24 10:00:00,54.18,54.19,53.77,53.99,555800.0,40.873,40.8805,40.5637,40.7296,555800.0
2011-03-24 10:05:00,54.0,54.11,53.83,53.96,410900.0,40.7372,40.8202,40.6089,40.707,410900.0
2011-03-24 10:10:00,53.96,53.97,53.44,53.68,746000.0,40.707,40.7146,40.3147,40.4958,746000.0
2011-03-24 10:15:00,53.68,53.83,53.54,53.83,437100.0,40.4958,40.6089,40.3902,40.6089,437100.0
2011-03-24 10:20:00,53.84,54.08,53.84,54.07,314100.0,40.6165,40.7975,40.6165,40.79,314100.0
2011-03-24 10:25:00,54.07,54.25,53.99,54.2,286000.0,40.79,40.9258,40.7296,40.8881,286000.0
2011-03-24 10:30:00,54.2,54.21,53.98,54.07,374200.0,40.8881,40.8956,40.7221,40.79,374200.0
2011-03-24 10:35:00,54.08,54.26,54.06,54.1,354000.0,40.7975,40.9333,40.7825,40.8126,354000.0
2011-03-24 10:40:00,54.1,54.26,54.08,54.26,306600.0,40.8126,40.9333,40.7975,40.9333,306600.0
2011-03-24 10:45:00,54.26,54.27,54.12,54.2,216900.0,40.9333,40.9409,40.8277,40.8881,216900.0
2011-03-24 10:50:00,54.21,54.63,54.21,54.57,561400.0,40.8956,41.2125,40.8956,41.1672,561400.0
2011-03-24 10:55:00,54.55,54.74,54.55,54.58,345700.0,41.1521,41.2954,41.1521,41.1747,345700.0
2011-03-24 11:00:00,54.56,54.65,54.44,54.59,303000.0,41.1596,41.2275,41.0691,41.1823,303000.0
2011-03-24 11:05:00,54.59,54.73,54.43,54.6,242700.0,41.1823,41.2879,41.0616,41.1898,242700.0
2011-03-24 11:10:00,54.6,54.74,54.59,54.66,194700.0,41.1898,41.2954,41.1823,41.2351,194700.0
2011-03-24 11:15:00,54.64,54.67,54.56,54.66,225300.0,41.22,41.2426,41.1596,41.2351,225300.0
2011-03-24 11:20:00,54.66,54.86,54.66,54.71,269300.0,41.2351,41.386,41.2351,41.2728,269300.0
2011-03-24 11:25:00,54.71,54.74,54.45,54.51,261600.0,41.2728,41.2954,41.0767,41.1219,261600.0
2011-03-24 11:30:00,54.51,54.63,54.45,54.47,164300.0,41.1219,41.2125,41.0767,41.0918,164300.0
2011-03-24 11:35:00,54.48,54.7,54.46,54.68,135500.0,41.0993,41.2653,41.0842,41.2502,135500.0
2011-03-24 11:40:00,54.69,54.74,54.57,54.69,126900.0,41.2577,41.2954,41.1672,41.2577,126900.0
2011-03-24 11:45:00,54.7,54.7,54.55,54.62,133800.0,41.2653,41.2653,41.1521,41.2049,133800.0
2011-03-24 11:50:00,54.62,54.7,54.57,54.66,100300.0,41.2049,41.2653,41.1672,41.2351,100300.0
2011-03-24 11:55:00,54.67,54.84,54.64,54.81,141200.0,41.2426,41.3709,41.22,41.3482,141200.0
2011-03-24 12:00:00,54.81,54.88,54.71,54.87,203400.0,41.3482,41.4011,41.2728,41.3935,203400.0
2011-03-24 12:05:00,54.88,54.94,54.81,54.87,211500.0,41.4011,41.4463,41.3482,41.3935,211500.0
2011-03-24 12:10:00,54.88,54.94,54.8,54.88,178000.0,41.4011,41.4463,41.3407,41.4011,178000.0
2011-03-24 12:15:00,54.88,55.04,54.84,55.03,272800.0,41.4011,41.5218,41.3709,41.5142,272800.0
2011-03-24 12:20:00,55.03,55.04,54.9,54.98,164400.0,41.5142,41.5218,41.4161,41.4765,164400.0
2011-03-24 12:25:00,54.99,55.12,54.97,55.07,209700.0,41.484,41.5821,41.4689,41.5444,209700.0
2011-03-24 12:30:00,55.06,55.08,54.91,54.92,240600.0,41.5368,41.5519,41.4237,41.4312,240600.0
2011-03-24 12:35:00,54.94,54.99,54.72,54.75,266400.0,41.4463,41.484,41.2804,41.303,266400.0
2011-03-24 12:40:00,54.74,54.77,54.59,54.6,218300.0,41.2954,41.3181,41.1823,41.1898,218300.0
2011-03-24 12:45:00,54.59,54.73,54.55,54.67,157700.0,41.1823,41.2879,41.1521,41.2426,157700.0
2011-03-24 12:50:00,54.67,54.67,54.47,54.5,304300.0,41.2426,41.2426,41.0918,41.1144,304300.0
2011-03-24 12:55:00,54.5,54.56,54.43,54.51,283100.0,41.1144,41.1596,41.0616,41.1219,283100.0
2011-03-24 13:00:00,54.5,54.6,54.45,54.53,162900.0,41.1144,41.1898,41.0767,41.137,162900.0
2011-03-24 13:05:00,54.53,54.68,54.48,54.63,168500.0,41.137,41.2502,41.0993,41.2125,168500.0
2011-03-24 13:10:00,54.64,54.69,54.5,54.51,134000.0,41.22,41.2577,41.1144,41.1219,134000.0
2011-03-24 13:15:00,54.51,54.55,54.43,54.45,223900.0,41.1219,41.1521,41.0616,41.0767,223900.0
2011-03-24 13:20:00,54.45,54.49,54.29,54.29,234800.0,41.0767,41.1068,40.956,40.956,234800.0
2011-03-24 13:25:00,54.3,54.35,54.27,54.31,126200.0,40.9635,41.0012,40.9409,40.971,126200.0
2011-03-24 13:30:00,54.31,54.46,54.31,54.42,110100.0,40.971,41.0842,40.971,41.054,110100.0
2011-03-24 13:35:00,54.41,54.43,54.31,54.35,120700.0,41.0465,41.0616,40.971,41.0012,120700.0
2011-03-24 13:40:00,54.35,54.36,54.21,54.28,169700.0,41.0012,41.0088,40.8956,40.9484,169700.0
2011-03-24 13:45:00,54.28,54.3,54.02,54.13,274200.0,40.9484,40.9635,40.7523,40.8353,274200.0
2011-03-24 13:50:00,54.12,54.14,54.02,54.08,153600.0,40.8277,40.8428,40.7523,40.7975,153600.0
2011-03-24 13:55:00,54.09,54.25,54.06,54.24,164000.0,40.8051,40.9258,40.7825,40.9182,164000.0
2011-03-24 14:00:00,54.24,54.27,54.11,54.22,126300.0,40.9182,40.9409,40.8202,40.9032,126300.0
2011-03-24 14:05:00,54.22,54.23,54.16,54.18,161300.0,40.9032,40.9107,40.8579,40.873,161300.0
2011-03-24 14:10:00,54.18,54.23,54.09,54.11,158700.0,40.873,40.9107,40.8051,40.8202,158700.0
2011-03-24 14:15:00,54.11,54.13,54.03,54.1,154000.0,40.8202,40.8353,40.7598,40.8126,154000.0
2011-03-24 14:20:00,54.1,54.12,54.0,54.02,157000.0,40.8126,40.8277,40.7372,40.7523,157000.0
2011-03-24 14:25:00,54.02,54.07,54.0,54.06,141300.0,40.7523,40.79,40.7372,40.7825,141300.0
2011-03-24 14:30:00,54.06,54.22,54.05,54.15,214700.0,40.7825,40.9032,40.7749,40.8503,214700.0
2011-03-24 14:35:00,54.15,54.22,54.14,54.16,141300.0,40.8503,40.9032,40.8428,40.8579,141300.0
2011-03-24 14:40:00,54.16,54.21,54.15,54.18,136400.0,40.8579,40.8956,40.8503,40.873,136400.0
2011-03-24 14:45:00,54.17,54.23,54.17,54.21,166800.0,40.8654,40.9107,40.8654,40.8956,166800.0
2011-03-24 14:50:00,54.22,54.3,54.21,54.22,167900.0,40.9032,40.9635,40.8956,40.9032,167900.0
2011-03-24 14:55:00,54.22,54.26,54.14,54.23,150600.0,40.9032,40.9333,40.8428,40.9107,150600.0
2011-03-24 15:00:00,54.23,54.26,54.17,54.24,135000.0,40.9107,40.9333,40.8654,40.9182,135000.0
2011-03-24 15:05:00,54.23,54.3,54.2,54.28,170600.0,40.9107,40.9635,40.8881,40.9484,170600.0
2011-03-24 15:10:00,54.28,54.35,54.23,54.26,160100.0,40.9484,41.0012,40.9107,40.9333,160100.0
2011-03-24 15:15:00,54.27,54.35,54.19,54.34,191500.0,40.9409,41.0012,40.8805,40.9937,191500.0
2011-03-24 15:20:00,54.34,54.4,54.26,54.38,154600.0,40.9937,41.0389,40.9333,41.0239,154600.0
2011-03-24 15:25:00,54.37,54.38,54.25,54.27,137800.0,41.0163,41.0239,40.9258,40.9409,137800.0
2011-03-24 15:30:00,54.28,54.35,54.28,54.33,193100.0,40.9484,41.0012,40.9484,40.9861,193100.0
2011-03-24 15:35:00,54.32,54.35,54.23,54.26,178300.0,40.9786,41.0012,40.9107,40.9333,178300.0
2011-03-24 15:40:00,54.27,54.32,54.23,54.32,178900.0,40.9409,40.9786,40.9107,40.9786,178900.0
2011-03-24 15:45:00,54.31,54.32,54.24,54.28,309400.0,40.971,40.9786,40.9182,40.9484,309400.0
2011-03-24 15:50:00,54.29,54.4,54.28,54.36,403600.0,40.956,41.0389,40.9484,41.0088,403600.0
2011-03-24 15:55:00,54.36,54.41,54.33,54.35,623300.0,41.0088,41.0465,40.9861,41.0012,623300.0
2011-03-25 09:30:00,54.41,54.74,54.12,54.17,503200.0,41.0465,41.2954,40.8277,40.8654,503200.0
2011-03-25 09:35:00,54.17,54.35,54.07,54.1,329500.0,40.8654,41.0012,40.79,40.8126,329500.0
2011-03-25 09:40:00,54.08,54.34,54.05,54.32,258400.0,40.7975,40.9937,40.7749,40.9786,258400.0
2011-03-25 09:45:00,54.31,54.72,54.29,54.71,258000.0,40.971,41.2804,40.956,41.2728,258000.0
2011-03-25 09:50:00,54.72,54.95,54.67,54.91,273300.0,41.2804,41.4539,41.2426,41.4237,273300.0
2011-03-25 09:55:00,54.9,54.91,54.64,54.85,281300.0,41.4161,41.4237,41.22,41.3784,281300.0
2011-03-25 10:00:00,54.87,55.07,54.81,55.03,447000.0,41.3935,41.5444,41.3482,41.5142,447000.0
2011-03-25 10:05:00,55.02,55.04,54.73,54.83,269000.0,41.5067,41.5218,41.2879,41.3633,269000.0
2011-03-25 10:10:00,54.83,54.98,54.8,54.92,175600.0,41.3633,41.4765,41.3407,41.4312,175600.0
2011-03-25 10:15:00,54.93,55.04,54.76,54.84,234100.0,41.4388,41.5218,41.3105,41.3709,234100.0
2011-03-25 10:20:00,54.82,54.93,54.77,54.9,129200.0,41.3558,41.4388,41.3181,41.4161,129200.0
2011-03-25 10:25:00,54.9,55.08,54.89,54.97,188600.0,41.4161,41.5519,41.4086,41.4689,188600.0
2011-03-25 10:30:00,54.97,55.09,54.96,55.09,132300.0,41.4689,41.5595,41.4614,41.5595,132300.0
2011-03-25 10:35:00,55.08,55.09,54.81,54.81,169600.0,41.5519,41.5595,41.3482,41.3482,169600.0
2011-03-25 10:40:00,54.82,55.0,54.82,55.0,179200.0,41.3558,41.4916,41.3558,41.4916,179200.0
2011-03-25 10:45:00,55.0,55.06,54.96,54.98,129000.0,41.4916,41.5368,41.4614,41.4765,129000.0
2011-03-25 10:50:00,54.99,55.14,54.98,55.14,207000.0,41.484,41.5972,41.4765,41.5972,207000.0
2011-03-25 10:55:00,55.13,55.17,55.03,55.12,160300.0,41.5897,41.6198,41.5142,41.5821,160300.0
2011-03-25 11:00:00,55.12,55.18,55.07,55.09,225100.0,41.5821,41.6274,41.5444,41.5595,225100.0
2011-03-25 11:05:00,55.1,55.11,55.01,55.08,139900.0,41.567,41.5746,41.4991,41.5519,139900.0
2011-03-25 11:10:00,55.07,55.09,54.78,54.8,360500.0,41.5444,41.5595,41.3256,41.3407,360500.0
2011-03-25 11:15:00,54.79,54.94,54.78,54.93,203700.0,41.3332,41.4463,41.3256,41.4388,203700.0
2011-03-25 11:20:00,54.93,54.95,54.8,54.82,178500.0,41.4388,41.4539,41.3407,41.3558,178500.0
2011-03-25 11:25:00,54.82,54.83,54.7,54.78,253200.0,41.3558,41.3633,41.2653,41.3256,253200.0
2011-03-25 11:30:00,54.78,54.87,54.72,54.8,136100.0,41.3256,41.3935,41.2804,41.3407,136100.0
2011-03-25 11:35:00,54.81,54.83,54.7,54.74,105800.0,41.3482,41.3633,41.2653,41.2954,105800.0
2011-03-25 11:40:00,54.72,54.98,54.67,54.92,240300.0,41.2804,41.4765,41.2426,41.4312,240300.0
2011-03-25 11:45:00,54.91,55.03,54.9,54.97,149700.0,41.4237,41.5142,41.4161,41.4689,149700.0
2011-03-25 11:50:00,54.97,55.05,54.92,55.01,161000.0,41.4689,41.5293,41.4312,41.4991,161000.0
2011-03-25 11:55:00,55.01,55.02,54.95,54.99,91200.0,41.4991,41.5067,41.4539,41.484,91200.0
2011-03-25 12:00:00,54.99,55.05,54.94,54.99,128300.0,41.484,41.5293,41.4463,41.484,128300.0
2011-03-25 12:05:00,54.99,55.07,54.99,55.03,82400.0,41.484,41.5444,41.484,41.5142,82400.0
2011-03-25 12:10:00,55.03,55.06,54.96,55.06,86900.0,41.5142,41.5368,41.4614,41.5368,86900.0
2011-03-25 12:15:00,55.06,55.1,55.01,55.02,118500.0,41.5368,41.567,41.4991,41.5067,118500.0
2011-03-25 12:20:00,55.02,55.02,54.89,54.96,149600.0,41.5067,41.5067,41.4086,41.4614,149600.0
2011-03-25 12:25:00,54.96,55.02,54.8,54.8,121000.0,41.4614,41.5067,41.3407,41.3407,121000.0
2011-03-25 12:30:00,54.8,54.85,54.7,54.71,296100.0,41.3407,41.3784,41.2653,41.2728,296100.0
2011-03-25 12:35:00,54.71,54.86,54.65,54.8,206000.0,41.2728,41.386,41.2275,41.3407,206000.0
2011-03-25 12:40:00,54.8,54.87,54.67,54.7,193400.0,41.3407,41.3935,41.2426,41.2653,193400.0
2011-03-25 12:45:00,54.7,54.82,54.68,54.76,152400.0,41.2653,41.3558,41.2502,41.3105,152400.0
2011-03-25 12:50:00,54.77,54.87,54.74,54.86,105500.0,41.3181,41.3935,41.2954,41.386,105500.0
2011-03-25 12:55:00,54.86,54.9,54.71,54.73,114800.0,41.386,41.4161,41.2728,41.2879,114800.0
2011-03-25 13:00:00,54.73,54.78,54.67,54.71,176300.0,41.2879,41.3256,41.2426,41.2728,176300.0
2011-03-25 13:05:00,54.74,54.8,54.7,54.75,97500.0,41.2954,41.3407,41.2653,41.303,97500.0
2011-03-25 13:10:00,54.75,54.85,54.72,54.76,129100.0,41.303,41.3784,41.2804,41.3105,129100.0
2011-03-25 13:15:00,54.77,54.77,54.7,54.73,140400.0,41.3181,41.3181,41.2653,41.2879,140400.0
2011-03-25 13:20:00,54.74,54.8,54.71,54.8,162800.0,41.2954,41.3407,41.2728,41.3407,162800.0
2011-03-25 13:25:00,54.8,54.9,54.76,54.89,144000.0,41.3407,41.4161,41.3105,41.4086,144000.0
2011-03-25 13:30:00,54.9,54.94,54.77,54.9,129500.0,41.4161,41.4463,41.3181,41.4161,129500.0
2011-03-25 13:35:00,54.91,54.94,54.84,54.91,63000.0,41.4237,41.4463,41.3709,41.4237,63000.0
2011-03-25 13:40:00,54.92,54.98,54.85,54.85,75400.0,41.4312,41.4765,41.3784,41.3784,75400.0
2011-03-25 13:45:00,54.86,54.93,54.85,54.9,70700.0,41.386,41.4388,41.3784,41.4161,70700.0
2011-03-25 13:50:00,54.9,54.95,54.88,54.92,69400.0,41.4161,41.4539,41.4011,41.4312,69400.0
2011-03-25 13:55:00,54.92,54.93,54.76,54.79,99500.0,41.4312,41.4388,41.3105,41.3332,99500.0
2011-03-25 14:00:00,54.79,54.81,54.73,54.77,82600.0,41.3332,41.3482,41.2879,41.3181,82600.0
2011-03-25 14:05:00,54.77,54.85,54.76,54.83,102800.0,41.3181,41.3784,41.3105,41.3633,102800.0
2011-03-25 14:10:00,54.83,54.89,54.83,54.85,69800.0,41.3633,41.4086,41.3633,41.3784,69800.0
2011-03-25 14:15:00,54.85,54.94,54.8,54.8,146400.0,41.3784,41.4463,41.3407,41.3407,146400.0
2011-03-25 14:20:00,54.82,54.84,54.73,54.73,82700.0,41.3558,41.3709,41.2879,41.2879,82700.0
2011-03-25 14:25:00,54.73,54.78,54.7,54.7,120800.0,41.2879,41.3256,41.2653,41.2653,120800.0
2011-03-25 14:30:00,54.7,54.73,54.62,54.71,123000.0,41.2653,41.2879,41.2049,41.2728,123000.0
2011-03-25 14:35:00,54.71,54.76,54.66,54.72,113300.0,41.2728,41.3105,41.2351,41.2804,113300.0
2011-03-25 14:40:00,54.72,54.77,54.71,54.73,101100.0,41.2804,41.3181,41.2728,41.2879,101100.0
2011-03-25 14:45:00,54.73,54.81,54.73,54.8,68700.0,41.2879,41.3482,41.2879,41.3407,68700.0
2011-03-25 14:50:00,54.79,54.87,54.79,54.83,106800.0,41.3332,41.3935,41.3332,41.3633,106800.0
2011-03-25 14:55:00,54.83,54.83,54.75,54.78,121900.0,41.3633,41.3633,41.303,41.3256,121900.0
2011-03-25 15:00:00,54.77,54.77,54.7,54.72,119500.0,41.3181,41.3181,41.2653,41.2804,119500.0
2011-03-25 15:05:00,54.72,54.77,54.67,54.74,102400.0,41.2804,41.3181,41.2426,41.2954,102400.0
2011-03-25 15:10:00,54.74,54.81,54.69,54.74,137100.0,41.2954,41.3482,41.2577,41.2954,137100.0
2011-03-25 15:15:00,54.74,54.75,54.68,54.71,169900.0,41.2954,41.303,41.2502,41.2728,169900.0
2011-03-25 15:20:00,54.71,54.79,54.7,54.74,167400.0,41.2728,41.3332,41.2653,41.2954,167400.0
2011-03-25 15:25:00,54.74,54.8,54.71,54.77,192700.0,41.2954,41.3407,41.2728,41.3181,192700.0
2011-03-25 15:30:00,54.77,54.79,54.7,54.75,148800.0,41.3181,41.3332,41.2653,41.303,148800.0
2011-03-25 15:35:00,54.75,54.84,54.75,54.8,154000.0,41.303,41.3709,41.303,41.3407,154000.0
2011-03-25 15:40:00,54.8,54.83,54.74,54.78,100000.0,41.3407,41.3633,41.2954,41.3256,100000.0
2011-03-25 15:45:00,54.77,54.77,54.51,54.53,473300.0,41.3181,41.3181,41.1219,41.137,473300.0
2011-03-25 15:50:00,54.53,54.55,54.38,54.42,465100.0,41.137,41.1521,41.0239,41.054,465100.0
2011-03-25 15:55:00,54.42,54.55,54.42,54.5,768200.0,41.054,41.1521,41.054,41.1144,768200.0
2011-03-28 09:30:00,54.95,55.0,54.55,54.66,864800.0,41.4539,41.4916,41.1521,41.2351,864800.0
2011-03-28 09:35:00,54.63,54.98,54.37,54.86,737300.0,41.2125,41.4765,41.0163,41.386,737300.0
2011-03-28 09:40:00,54.86,55.16,54.69,55.16,665300.0,41.386,41.6123,41.2577,41.6123,665300.0
2011-03-28 09:45:00,55.15,55.4,55.06,55.17,589600.0,41.6047,41.7933,41.5368,41.6198,589600.0
2011-03-28 09:50:00,55.17,55.34,55.05,55.28,286400.0,41.6198,41.7481,41.5293,41.7028,286400.0
2011-03-28 09:55:00,55.25,55.38,55.19,55.27,207700.0,41.6802,41.7782,41.6349,41.6953,207700.0
2011-03-28 10:00:00,55.27,55.43,55.22,55.27,301200.0,41.6953,41.816,41.6575,41.6953,301200.0
2011-03-28 10:05:00,55.27,55.41,55.16,55.33,315500.0,41.6953,41.8009,41.6123,41.7405,315500.0
2011-03-28 10:10:00,55.33,55.49,55.33,55.48,301300.0,41.7405,41.8612,41.7405,41.8537,301300.0
2011-03-28 10:15:00,55.49,55.56,55.31,55.46,268300.0,41.8612,41.914,41.7254,41.8386,268300.0
2011-03-28 10:20:00,55.47,55.56,55.27,55.31,330800.0,41.8461,41.914,41.6953,41.7254,330800.0
2011-03-28 10:25:00,55.32,55.37,55.18,55.27,213300.0,41.733,41.7707,41.6274,41.6953,213300.0
2011-03-28 10:30:00,55.27,55.41,55.25,55.31,194500.0,41.6953,41.8009,41.6802,41.7254,194500.0
2011-03-28 10:35:00,55.32,55.4,55.24,55.35,202800.0,41.733,41.7933,41.6726,41.7556,202800.0
2011-03-28 10:40:00,55.34,55.64,55.3,55.64,381600.0,41.7481,41.9744,41.7179,41.9744,381600.0
2011-03-28 10:45:00,55.64,55.65,55.53,55.59,392400.0,41.9744,41.9819,41.8914,41.9367,392400.0
2011-03-28 10:50:00,55.59,55.61,55.34,55.38,314400.0,41.9367,41.9518,41.7481,41.7782,314400.0
2011-03-28 10:55:00,55.38,55.38,55.17,55.25,466500.0,41.7782,41.7782,41.6198,41.6802,466500.0
2011-03-28 11:00:00,55.25,55.28,55.01,55.2,409500.0,41.6802,41.7028,41.4991,41.6425,409500.0
2011-03-28 11:05:00,55.19,55.25,55.09,55.16,228200.0,41.6349,41.6802,41.5595,41.6123,228200.0
2011-03-28 11:10:00,55.16,55.22,54.95,54.98,292300.0,41.6123,41.6575,41.4539,41.4765,292300.0
2011-03-28 11:15:00,54.97,54.99,54.74,54.8,391700.0,41.4689,41.484,41.2954,41.3407,391700.0
2011-03-28 11:20:00,54.79,55.06,54.77,55.05,176000.0,41.3332,41.5368,41.3181,41.5293,176000.0
2011-03-28 11:25:00,55.03,55.11,55.0,55.08,76200.0,41.5142,41.5746,41.4916,41.5519,76200.0
2011-03-28 11:30:00,55.08,55.14,54.97,55.04,132400.0,41.5519,41.5972,41.4689,41.5218,132400.0
2011-03-28 11:35:00,55.05,55.05,54.9,54.97,90300.0,41.5293,41.5293,41.4161,41.4689,90300.0
2011-03-28 11:40:00,54.98,54.99,54.85,54.87,147100.0,41.4765,41.484,41.3784,41.3935,147100.0
2011-03-28 11:45:00,54.86,54.88,54.77,54.79,216700.0,41.386,41.4011,41.3181,41.3332,216700.0
2011-03-28 11:50:00,54.8,54.87,54.78,54.81,158400.0,41.3407,41.3935,41.3256,41.3482,158400.0
2011-03-28 11:55:00,54.8,54.93,54.79,54.93,107700.0,41.3407,41.4388,41.3332,41.4388,107700.0
2011-03-28 12:00:00,54.93,55.07,54.9,55.0,136800.0,41.4388,41.5444,41.4161,41.4916,136800.0
2011-03-28 12:05:00,55.0,55.12,54.94,55.09,146800.0,41.4916,41.5821,41.4463,41.5595,146800.0
2011-03-28 12:10:00,55.08,55.11,54.99,55.05,230300.0,41.5519,41.5746,41.484,41.5293,230300.0
2011-03-28 12:15:00,55.05,55.07,54.98,54.99,122900.0,41.5293,41.5444,41.4765,41.484,122900.0
2011-03-28 12:20:00,55.0,55.06,54.96,54.98,86900.0,41.4916,41.5368,41.4614,41.4765,86900.0
2011-03-28 12:25:00,54.99,55.05,54.99,55.04,56200.0,41.484,41.5293,41.484,41.5218,56200.0
2011-03-28 12:30:00,55.03,55.07,55.02,55.04,82600.0,41.5142,41.5444,41.5067,41.5218,82600.0
2011-03-28 12:35:00,55.04,55.06,54.97,54.97,100600.0,41.5218,41.5368,41.4689,41.4689,100600.0
2011-03-28 12:40:00,54.97,54.98,54.87,54.87,168600.0,41.4689,41.4765,41.3935,41.3935,168600.0
2011-03-28 12:45:00,54.87,54.97,54.84,54.88,92500.0,41.3935,41.4689,41.3709,41.4011,92500.0
2011-03-28 12:50:00,54.89,54.93,54.79,54.85,160600.0,41.4086,41.4388,41.3332,41.3784,160600.0
2011-03-28 12:55:00,54.85,54.86,54.82,54.84,55300.0,41.3784,41.386,41.3558,41.3709,55300.0
2011-03-28 13:00:00,54.84,54.87,54.76,54.84,111800.0,41.3709,41.3935,41.3105,41.3709,111800.0
2011-03-28 13:05:00,54.85,54.94,54.82,54.94,112700.0,41.3784,41.4463,41.3558,41.4463,112700.0
2011-03-28 13:10:00,54.95,55.11,54.94,55.1,146800.0,41.4539,41.5746,41.4463,41.567,146800.0
2011-03-28 13:15:00,55.09,55.1,54.98,55.04,73100.0,41.5595,41.567,41.4765,41.5218,73100.0
2011-03-28 13:20:00,55.04,55.07,55.01,55.04,54000.0,41.5218,41.5444,41.4991,41.5218,54000.0
2011-03-28 13:25:00,55.03,55.18,55.03,55.18,104200.0,41.5142,41.6274,41.5142,41.6274,104200.0
2011-03-28 13:30:00,55.18,55.2,55.14,55.2,112000.0,41.6274,41.6425,41.5972,41.6425,112000.0
2011-03-28 13:35:00,55.19,55.23,55.17,55.19,102700.0,41.6349,41.6651,41.6198,41.6349,102700.0
2011-03-28 13:40:00,55.2,55.23,55.17,55.18,44600.0,41.6425,41.6651,41.6198,41.6274,44600.0
2011-03-28 13:45:00,55.18,55.19,55.03,55.05,85100.0,41.6274,41.6349,41.5142,41.5293,85100.0
2011-03-28 13:50:00,55.04,55.05,54.88,54.91,145700.0,41.5218,41.5293,41.4011,41.4237,145700.0
2011-03-28 13:55:00,54.91,54.99,54.9,54.91,63800.0,41.4237,41.484,41.4161,41.4237,63800.0
2011-03-28 14:00:00,54.91,54.99,54.88,54.88,141200.0,41.4237,41.484,41.4011,41.4011,141200.0
2011-03-28 14:05:00,54.88,54.92,54.86,54.9,73900.0,41.4011,41.4312,41.386,41.4161,73900.0
2011-03-28 14:10:00,54.89,54.96,54.87,54.93,82300.0,41.4086,41.4614,41.3935,41.4388,82300.0
2011-03-28 14:15:00,54.92,54.97,54.88,54.95,53700.0,41.4312,41.4689,41.4011,41.4539,53700.0
2011-03-28 14:20:00,54.95,54.97,54.9,54.93,68900.0,41.4539,41.4689,41.4161,41.4388,68900.0
2011-03-28 14:25:00,54.92,54.95,54.88,54.89,66900.0,41.4312,41.4539,41.4011,41.4086,66900.0
2011-03-28 14:30:00,54.89,55.0,54.88,54.99,61100.0,41.4086,41.4916,41.4011,41.484,61100.0
2011-03-28 14:35:00,54.99,55.0,54.91,54.97,70700.0,41.484,41.4916,41.4237,41.4689,70700.0
2011-03-28 14:40:00,54.97,54.97,54.77,54.78,153200.0,41.4689,41.4689,41.3181,41.3256,153200.0
2011-03-28 14:45:00,54.78,54.79,54.62,54.66,270700.0,41.3256,41.3332,41.2049,41.2351,270700.0
2011-03-28 14:50:00,54.66,54.68,54.55,54.66,270400.0,41.2351,41.2502,41.1521,41.2351,270400.0
2011-03-28 14:55:00,54.66,54.71,54.63,54.68,100900.0,41.2351,41.2728,41.2125,41.2502,100900.0
2011-03-28 15:00:00,54.68,54.79,54.62,54.75,157900.0,41.2502,41.3332,41.2049,41.303,157900.0
2011-03-28 15:05:00,54.75,54.75,54.59,54.64,135600.0,41.303,41.303,41.1823,41.22,135600.0
2011-03-28 15:10:00,54.64,54.67,54.61,54.63,78800.0,41.22,41.2426,41.1974,41.2125,78800.0
2011-03-28 15:15:00,54.63,54.64,54.52,54.53,132600.0,41.2125,41.22,41.1295,41.137,132600.0
2011-03-28 15:20:00,54.53,54.55,54.42,54.43,197600.0,41.137,41.1521,41.054,41.0616,197600.0
2011-03-28 15:25:00,54.43,54.48,54.35,54.4,312400.0,41.0616,41.0993,41.0012,41.0389,312400.0
2011-03-28 15:30:00,54.39,54.49,54.31,54.44,265800.0,41.0314,41.1068,40.971,41.0691,265800.0
2011-03-28 15:35:00,54.44,54.46,54.31,54.36,157000.0,41.0691,41.0842,40.971,41.0088,157000.0
2011-03-28 15:40:00,54.36,54.37,54.2,54.22,225000.0,41.0088,41.0163,40.8881,40.9032,225000.0
2011-03-28 15:45:00,54.21,54.24,54.13,54.23,489600.0,40.8956,40.9182,40.8353,40.9107,489600.0
2011-03-28 15:50:00,54.23,54.26,54.18,54.21,369200.0,40.9107,40.9333,40.873,40.8956,369200.0
2011-03-28 15:55:00,54.21,54.21,53.82,54.07,720400.0,40.8956,40.8956,40.6014,40.79,720400.0
2011-03-29 09:30:00,53.95,54.1,53.61,53.69,587300.0,40.6995,40.8126,40.443,40.5033,587300.0
2011-03-29 09:35:00,53.69,53.7,53.45,53.55,585600.0,40.5033,40.5109,40.3223,40.3977,585600.0
2011-03-29 09:40:00,53.54,53.67,53.45,53.56,310000.0,40.3902,40.4882,40.3223,40.4053,310000.0
2011-03-29 09:45:00,53.55,53.86,53.48,53.72,449400.0,40.3977,40.6316,40.3449,40.526,449400.0
2011-03-29 09:50:00,53.72,54.03,53.71,53.83,312500.0,40.526,40.7598,40.5184,40.6089,312500.0
2011-03-29 09:55:00,53.83,53.95,53.75,53.83,340300.0,40.6089,40.6995,40.5486,40.6089,340300.0
2011-03-29 10:00:00,53.82,54.08,53.67,54.07,444000.0,40.6014,40.7975,40.4882,40.79,444000.0
2011-03-29 10:05:00,54.08,54.35,53.96,54.3,478200.0,40.7975,41.0012,40.707,40.9635,478200.0
2011-03-29 10:10:00,54.32,54.49,54.25,54.34,290300.0,40.9786,41.1068,40.9258,40.9937,290300.0
2011-03-29 10:15:00,54.34,54.54,54.31,54.52,289200.0,40.9937,41.1446,40.971,41.1295,289200.0
2011-03-29 10:20:00,54.53,54.54,54.21,54.27,262800.0,41.137,41.1446,40.8956,40.9409,262800.0
2011-03-29 10:25:00,54.25,54.34,54.12,54.13,157900.0,40.9258,40.9937,40.8277,40.8353,157900.0
2011-03-29 10:30:00,54.13,54.29,54.09,54.14,168500.0,40.8353,40.956,40.8051,40.8428,168500.0
2011-03-29 10:35:00,54.15,54.18,53.91,54.0,270400.0,40.8503,40.873,40.6693,40.7372,270400.0
2011-03-29 10:40:00,54.01,54.13,53.97,54.02,126600.0,40.7447,40.8353,40.7146,40.7523,126600.0
2011-03-29 10:45:00,54.02,54.16,54.01,54.07,148400.0,40.7523,40.8579,40.7447,40.79,148400.0
2011-03-29 10:50:00,54.08,54.12,53.89,53.9,191100.0,40.7975,40.8277,40.6542,40.6617,191100.0
2011-03-29 10:55:00,53.9,54.11,53.84,54.01,245800.0,40.6617,40.8202,40.6165,40.7447,245800.0
2011-03-29 11:00:00,54.03,54.18,54.0,54.16,107200.0,40.7598,40.873,40.7372,40.8579,107200.0
2011-03-29 11:05:00,54.16,54.3,54.09,54.29,308200.0,40.8579,40.9635,40.8051,40.956,308200.0
2011-03-29 11:10:00,54.29,54.31,54.17,54.28,167300.0,40.956,40.971,40.8654,40.9484,167300.0
2011-03-29 11:15:00,54.29,54.32,54.17,54.21,159200.0,40.956,40.9786,40.8654,40.8956,159200.0
2011-03-29 11:20:00,54.2,54.28,54.12,54.26,152400.0,40.8881,40.9484,40.8277,40.9333,152400.0
2011-03-29 11:25:00,54.26,54.37,54.21,54.27,270600.0,40.9333,41.0163,40.8956,40.9409,270600.0
2011-03-29 11:30:00,54.26,54.41,54.22,54.32,159100.0,40.9333,41.0465,40.9032,40.9786,159100.0
2011-03-29 11:35:00,54.33,54.35,54.18,54.34,107100.0,40.9861,41.0012,40.873,40.9937,107100.0
2011-03-29 11:40:00,54.33,54.44,54.25,54.27,91600.0,40.9861,41.0691,40.9258,40.9409,91600.0
2011-03-29 11:45:00,54.27,54.27,54.11,54.13,110000.0,40.9409,40.9409,40.8202,40.8353,110000.0
2011-03-29 11:50:00,54.12,54.21,54.09,54.14,102600.0,40.8277,40.8956,40.8051,40.8428,102600.0
2011-03-29 11:55:00,54.14,54.29,54.13,54.28,100100.0,40.8428,40.956,40.8353,40.9484,100100.0
2011-03-29 12:00:00,54.29,54.32,54.11,54.31,143200.0,40.956,40.9786,40.8202,40.971,143200.0
2011-03-29 12:05:00,54.31,54.31,54.18,54.25,94800.0,40.971,40.971,40.873,40.9258,94800.0
2011-03-29 12:10:00,54.25,54.25,54.16,54.18,60400.0,40.9258,40.9258,40.8579,40.873,60400.0
2011-03-29 12:15:00,54.18,54.25,54.12,54.23,100600.0,40.873,40.9258,40.8277,40.9107,100600.0
2011-03-29 12:20:00,54.23,54.25,54.15,54.22,135300.0,40.9107,40.9258,40.8503,40.9032,135300.0
2011-03-29 12:25:00,54.22,54.23,53.99,54.0,135800.0,40.9032,40.9107,40.7296,40.7372,135800.0
2011-03-29 12:30:00,54.0,54.06,53.95,54.02,165900.0,40.7372,40.7825,40.6995,40.7523,165900.0
2011-03-29 12:35:00,54.02,54.03,53.93,53.95,190400.0,40.7523,40.7598,40.6844,40.6995,190400.0
2011-03-29 12:40:00,53.94,53.97,53.84,53.97,181600.0,40.6919,40.7146,40.6165,40.7146,181600.0
2011-03-29 12:45:00,53.97,54.2,53.96,54.19,178700.0,40.7146,40.8881,40.707,40.8805,178700.0
2011-03-29 12:50:00,54.19,54.25,54.16,54.2,152700.0,40.8805,40.9258,40.8579,40.8881,152700.0
2011-03-29 12:55:00,54.2,54.36,54.2,54.34,374100.0,40.8881,41.0088,40.8881,40.9937,374100.0
2011-03-29 13:00:00,54.35,54.48,54.31,54.44,186800.0,41.0012,41.0993,40.971,41.0691,186800.0
2011-03-29 13:05:00,54.44,54.5,54.44,54.44,153300.0,41.0691,41.1144,41.0691,41.0691,153300.0
2011-03-29 13:10:00,54.44,54.45,54.26,54.28,132800.0,41.0691,41.0767,40.9333,40.9484,132800.0
2011-03-29 13:15:00,54.28,54.31,54.22,54.27,105500.0,40.9484,40.971,40.9032,40.9409,105500.0
2011-03-29 13:20:00,54.28,54.36,54.2,54.21,68500.0,40.9484,41.0088,40.8881,40.8956,68500.0
2011-03-29 13:25:00,54.2,54.22,54.14,54.18,104200.0,40.8881,40.9032,40.8428,40.873,104200.0
2011-03-29 13:30:00,54.18,54.35,54.18,54.23,116100.0,40.873,41.0012,40.873,40.9107,116100.0
2011-03-29 13:35:00,54.24,54.25,54.2,54.24,60300.0,40.9182,40.9258,40.8881,40.9182,60300.0
2011-03-29 13:40:00,54.24,54.27,54.21,54.22,84900.0,40.9182,40.9409,40.8956,40.9032,84900.0
2011-03-29 13:45:00,54.21,54.24,54.15,54.22,61800.0,40.8956,40.9182,40.8503,40.9032,61800.0
2011-03-29 13:50:00,54.22,54.27,54.19,54.21,74900.0,40.9032,40.9409,40.8805,40.8956,74900.0
2011-03-29 13:55:00,54.21,54.24,54.16,54.17,71400.0,40.8956,40.9182,40.8579,40.8654,71400.0
2011-03-29 14:00:00,54.18,54.29,54.18,54.24,170000.0,40.873,40.956,40.873,40.9182,170000.0
2011-03-29 14:05:00,54.24,54.24,54.1,54.19,167400.0,40.9182,40.9182,40.8126,40.8805,167400.0
2011-03-29 14:10:00,54.19,54.22,54.02,54.1,180700.0,40.8805,40.9032,40.7523,40.8126,180700.0
2011-03-29 14:15:00,54.1,54.25,54.09,54.22,175800.0,40.8126,40.9258,40.8051,40.9032,175800.0
2011-03-29 14:20:00,54.21,54.25,54.16,54.16,119600.0,40.8956,40.9258,40.8579,40.8579,119600.0
2011-03-29 14:25:00,54.17,54.18,54.04,54.07,168000.0,40.8654,40.873,40.7674,40.79,168000.0
2011-03-29 14:30:00,54.07,54.16,54.05,54.12,136800.0,40.79,40.8579,40.7749,40.8277,136800.0
2011-03-29 14:35:00,54.12,54.25,54.1,54.25,176100.0,40.8277,40.9258,40.8126,40.9258,176100.0
2011-03-29 14:40:00,54.25,54.38,54.23,54.36,253400.0,40.9258,41.0239,40.9107,41.0088,253400.0
2011-03-29 14:45:00,54.37,54.37,54.23,54.26,215500.0,41.0163,41.0163,40.9107,40.9333,215500.0
2011-03-29 14:50:00,54.26,54.34,54.23,54.28,119700.0,40.9333,40.9937,40.9107,40.9484,119700.0
2011-03-29 14:55:00,54.27,54.27,54.16,54.2,144100.0,40.9409,40.9409,40.8579,40.8881,144100.0
2011-03-29 15:00:00,54.2,54.26,54.12,54.25,199800.0,40.8881,40.9333,40.8277,40.9258,199800.0
2011-03-29 15:05:00,54.24,54.27,54.1,54.15,165700.0,40.9182,40.9409,40.8126,40.8503,165700.0
2011-03-29 15:10:00,54.15,54.17,54.06,54.12,132700.0,40.8503,40.8654,40.7825,40.8277,132700.0
2011-03-29 15:15:00,54.11,54.19,54.07,54.09,117600.0,40.8202,40.8805,40.79,40.8051,117600.0
2011-03-29 15:20:00,54.09,54.19,54.07,54.11,129200.0,40.8051,40.8805,40.79,40.8202,129200.0
2011-03-29 15:25:00,54.11,54.18,54.07,54.16,123100.0,40.8202,40.873,40.79,40.8579,123100.0
2011-03-29 15:30:00,54.17,54.2,54.1,54.12,190800.0,40.8654,40.8881,40.8126,40.8277,190800.0
2011-03-29 15:35:00,54.12,54.17,54.11,54.16,201600.0,40.8277,40.8654,40.8202,40.8579,201600.0
2011-03-29 15:40:00,54.16,54.17,54.06,54.15,224100.0,40.8579,40.8654,40.7825,40.8503,224100.0
2011-03-29 15:45:00,54.15,54.23,54.12,54.23,380300.0,40.8503,40.9107,40.8277,40.9107,380300.0
2011-03-29 15:50:00,54.22,54.25,54.18,54.21,232000.0,40.9032,40.9258,40.873,40.8956,232000.0
2011-03-29 15:55:00,54.21,54.3,54.19,54.29,379300.0,40.8956,40.9635,40.8805,40.956,379300.0
2011-03-30 09:30:00,55.14,55.14,54.77,54.92,657300.0,41.5972,41.5972,41.3181,41.4312,657300.0
2011-03-30 09:35:00,54.92,55.07,54.75,54.86,403900.0,41.4312,41.5444,41.303,41.386,403900.0
2011-03-30 09:40:00,54.84,54.88,54.61,54.71,280500.0,41.3709,41.4011,41.1974,41.2728,280500.0
2011-03-30 09:45:00,54.71,54.74,54.51,54.58,226000.0,41.2728,41.2954,41.1219,41.1747,226000.0
2011-03-30 09:50:00,54.57,54.81,54.56,54.74,238500.0,41.1672,41.3482,41.1596,41.2954,238500.0
2011-03-30 09:55:00,54.73,55.0,54.68,54.99,216300.0,41.2879,41.4916,41.2502,41.484,216300.0
2011-03-30 10:00:00,54.99,55.01,54.76,54.83,308800.0,41.484,41.4991,41.3105,41.3633,308800.0
2011-03-30 10:05:00,54.83,54.83,54.5,54.5,434300.0,41.3633,41.3633,41.1144,41.1144,434300.0
2011-03-30 10:10:00,54.51,54.61,54.39,54.52,402300.0,41.1219,41.1974,41.0314,41.1295,402300.0
2011-03-30 10:15:00,54.53,54.69,54.4,54.55,298000.0,41.137,41.2577,41.0389,41.1521,298000.0
2011-03-30 10:20:00,54.54,54.59,54.33,54.53,207900.0,41.1446,41.1823,40.9861,41.137,207900.0
2011-03-30 10:25:00,54.52,54.52,53.95,53.96,526900.0,41.1295,41.1295,40.6995,40.707,526900.0
2011-03-30 10:30:00,53.96,54.26,53.96,53.98,309600.0,40.707,40.9333,40.707,40.7221,309600.0
2011-03-30 10:35:00,53.97,54.05,53.83,54.02,412700.0,40.7146,40.7749,40.6089,40.7523,412700.0
2011-03-30 10:40:00,54.01,54.1,53.86,54.07,443300.0,40.7447,40.8126,40.6316,40.79,443300.0
2011-03-30 10:45:00,54.04,54.31,53.98,54.26,240500.0,40.7674,40.971,40.7221,40.9333,240500.0
2011-03-30 10:50:00,54.25,54.43,54.04,54.39,235500.0,40.9258,41.0616,40.7674,41.0314,235500.0
2011-03-30 10:55:00,54.38,54.43,54.2,54.23,258800.0,41.0239,41.0616,40.8881,40.9107,258800.0
2011-03-30 11:00:00,54.23,54.23,53.95,54.02,447900.0,40.9107,40.9107,40.6995,40.7523,447900.0
2011-03-30 11:05:00,54.02,54.12,53.98,54.02,222200.0,40.7523,40.8277,40.7221,40.7523,222200.0
2011-03-30 11:10:00,54.02,54.03,53.86,53.95,355800.0,40.7523,40.7598,40.6316,40.6995,355800.0
2011-03-30 11:15:00,53.95,53.95,53.76,53.83,322700.0,40.6995,40.6995,40.5561,40.6089,322700.0
2011-03-30 11:20:00,53.83,53.92,53.76,53.87,356500.0,40.6089,40.6768,40.5561,40.6391,356500.0
2011-03-30 11:25:00,53.88,54.17,53.88,54.16,208700.0,40.6467,40.8654,40.6467,40.8579,208700.0
2011-03-30 11:30:00,54.16,54.2,54.12,54.2,259300.0,40.8579,40.8881,40.8277,40.8881,259300.0
2011-03-30 11:35:00,54.2,54.38,54.19,54.32,191100.0,40.8881,41.0239,40.8805,40.9786,191100.0
2011-03-30 11:40:00,54.32,54.43,54.3,54.31,146000.0,40.9786,41.0616,40.9635,40.971,146000.0
2011-03-30 11:45:00,54.32,54.53,54.3,54.53,167900.0,40.9786,41.137,40.9635,41.137,167900.0
2011-03-30 11:50:00,54.53,54.59,54.47,54.48,149600.0,41.137,41.1823,41.0918,41.0993,149600.0
2011-03-30 11:55:00,54.48,54.55,54.45,54.52,123300.0,41.0993,41.1521,41.0767,41.1295,123300.0
2011-03-30 12:00:00,54.51,54.6,54.47,54.6,129800.0,41.1219,41.1898,41.0918,41.1898,129800.0
2011-03-30 12:05:00,54.59,54.65,54.52,54.55,110600.0,41.1823,41.2275,41.1295,41.1521,110600.0
2011-03-30 12:10:00,54.54,54.7,54.51,54.66,130700.0,41.1446,41.2653,41.1219,41.2351,130700.0
2011-03-30 12:15:00,54.66,54.89,54.66,54.87,261100.0,41.2351,41.4086,41.2351,41.3935,261100.0
2011-03-30 12:20:00,54.88,55.02,54.83,55.01,308400.0,41.4011,41.5067,41.3633,41.4991,308400.0
2011-03-30 12:25:00,55.0,55.04,54.87,54.92,283200.0,41.4916,41.5218,41.3935,41.4312,283200.0
2011-03-30 12:30:00,54.93,55.0,54.87,54.88,170500.0,41.4388,41.4916,41.3935,41.4011,170500.0
2011-03-30 12:35:00,54.88,54.92,54.8,54.82,161800.0,41.4011,41.4312,41.3407,41.3558,161800.0
2011-03-30 12:40:00,54.81,54.91,54.79,54.86,152800.0,41.3482,41.4237,41.3332,41.386,152800.0
2011-03-30 12:45:00,54.87,54.92,54.85,54.87,85300.0,41.3935,41.4312,41.3784,41.3935,85300.0
2011-03-30 12:50:00,54.89,54.94,54.85,54.87,95600.0,41.4086,41.4463,41.3784,41.3935,95600.0
2011-03-30 12:55:00,54.87,54.94,54.78,54.8,143700.0,41.3935,41.4463,41.3256,41.3407,143700.0
2011-03-30 13:00:00,54.79,54.85,54.76,54.81,95100.0,41.3332,41.3784,41.3105,41.3482,95100.0
2011-03-30 13:05:00,54.81,54.91,54.78,54.84,108600.0,41.3482,41.4237,41.3256,41.3709,108600.0
2011-03-30 13:10:00,54.84,54.85,54.78,54.8,90700.0,41.3709,41.3784,41.3256,41.3407,90700.0
2011-03-30 13:15:00,54.79,54.85,54.77,54.82,89900.0,41.3332,41.3784,41.3181,41.3558,89900.0
2011-03-30 13:20:00,54.82,54.93,54.79,54.92,120900.0,41.3558,41.4388,41.3332,41.4312,120900.0
2011-03-30 13:25:00,54.92,54.92,54.79,54.83,112200.0,41.4312,41.4312,41.3332,41.3633,112200.0
2011-03-30 13:30:00,54.84,54.84,54.78,54.8,102400.0,41.3709,41.3709,41.3256,41.3407,102400.0
2011-03-30 13:35:00,54.8,54.85,54.77,54.78,91200.0,41.3407,41.3784,41.3181,41.3256,91200.0
2011-03-30 13:40:00,54.78,54.87,54.78,54.83,61100.0,41.3256,41.3935,41.3256,41.3633,61100.0
2011-03-30 13:45:00,54.83,54.86,54.78,54.82,82800.0,41.3633,41.386,41.3256,41.3558,82800.0
2011-03-30 13:50:00,54.82,54.88,54.8,54.85,96900.0,41.3558,41.4011,41.3407,41.3784,96900.0
2011-03-30 13:55:00,54.87,54.95,54.87,54.93,142900.0,41.3935,41.4539,41.3935,41.4388,142900.0
2011-03-30 14:00:00,54.93,55.0,54.92,54.97,136500.0,41.4388,41.4916,41.4312,41.4689,136500.0
2011-03-30 14:05:00,54.97,54.97,54.9,54.94,192100.0,41.4689,41.4689,41.4161,41.4463,192100.0
2011-03-30 14:10:00,54.95,54.98,54.86,54.86,114800.0,41.4539,41.4765,41.386,41.386,114800.0
2011-03-30 14:15:00,54.87,55.0,54.86,54.96,135800.0,41.3935,41.4916,41.386,41.4614,135800.0
2011-03-30 14:20:00,54.97,55.03,54.92,55.01,102100.0,41.4689,41.5142,41.4312,41.4991,102100.0
2011-03-30 14:25:00,55.01,55.02,54.95,54.97,67100.0,41.4991,41.5067,41.4539,41.4689,67100.0
2011-03-30 14:30:00,54.97,55.05,54.94,55.03,108300.0,41.4689,41.5293,41.4463,41.5142,108300.0
2011-03-30 14:35:00,55.03,55.14,55.02,55.12,154900.0,41.5142,41.5972,41.5067,41.5821,154900.0
2011-03-30 14:40:00,55.13,55.19,55.11,55.18,183200.0,41.5897,41.6349,41.5746,41.6274,183200.0
2011-03-30 14:45:00,55.19,55.19,55.09,55.11,157000.0,41.6349,41.6349,41.5595,41.5746,157000.0
2011-03-30 14:50:00,55.11,55.14,55.03,55.04,117800.0,41.5746,41.5972,41.5142,41.5218,117800.0
2011-03-30 14:55:00,55.04,55.08,55.01,55.06,151200.0,41.5218,41.5519,41.4991,41.5368,151200.0
2011-03-30 15:00:00,55.05,55.1,55.0,55.08,136200.0,41.5293,41.567,41.4916,41.5519,136200.0
2011-03-30 15:05:00,55.07,55.12,55.02,55.05,175000.0,41.5444,41.5821,41.5067,41.5293,175000.0
2011-03-30 15:10:00,55.05,55.08,55.0,55.04,209200.0,41.5293,41.5519,41.4916,41.5218,209200.0
2011-03-30 15:15:00,55.03,55.09,55.01,55.08,177300.0,41.5142,41.5595,41.4991,41.5519,177300.0
2011-03-30 15:20:00,55.08,55.09,54.97,54.97,173400.0,41.5519,41.5595,41.4689,41.4689,173400.0
2011-03-30 15:25:00,54.97,55.03,54.97,55.0,151600.0,41.4689,41.5142,41.4689,41.4916,151600.0
2011-03-30 15:30:00,54.99,55.04,54.96,54.99,179700.0,41.484,41.5218,41.4614,41.484,179700.0
2011-03-30 15:35:00,55.0,55.12,55.0,55.11,269600.0,41.4916,41.5821,41.4916,41.5746,269600.0
2011-03-30 15:40:00,55.11,55.18,55.09,55.15,313800.0,41.5746,41.6274,41.5595,41.6047,313800.0
2011-03-30 15:45:00,55.16,55.2,55.14,55.16,436500.0,41.6123,41.6425,41.5972,41.6123,436500.0
2011-03-30 15:50:00,55.16,55.31,55.13,55.27,809100.0,41.6123,41.7254,41.5897,41.6953,809100.0
2011-03-30 15:55:00,55.27,55.28,55.21,55.25,670000.0,41.6953,41.7028,41.65,41.6802,670000.0
2011-03-31 09:30:00,55.01,55.78,55.0,55.78,641600.0,41.4991,42.08,41.4916,42.08,641600.0
2011-03-31 09:35:00,55.78,56.09,55.68,56.05,655700.0,42.08,42.3139,42.0046,42.2837,655700.0
2011-03-31 09:40:00,56.04,56.06,55.7,55.86,299200.0,42.2761,42.2912,42.0197,42.1404,299200.0
2011-03-31 09:45:00,55.88,55.97,55.55,55.66,286200.0,42.1554,42.2233,41.9065,41.9895,286200.0
2011-03-31 09:50:00,55.68,55.69,55.5,55.67,270900.0,42.0046,42.0121,41.8688,41.997,270900.0
2011-03-31 09:55:00,55.67,55.97,55.65,55.8,309800.0,41.997,42.2233,41.9819,42.0951,309800.0
2011-03-31 10:00:00,55.81,56.03,55.75,55.76,301200.0,42.1026,42.2686,42.0574,42.0649,301200.0
2011-03-31 10:05:00,55.76,55.89,55.71,55.79,230900.0,42.0649,42.163,42.0272,42.0876,230900.0
2011-03-31 10:10:00,55.8,56.0,55.71,55.98,261300.0,42.0951,42.246,42.0272,42.2309,261300.0
2011-03-31 10:15:00,56.0,56.25,56.0,56.09,427900.0,42.246,42.4346,42.246,42.3139,427900.0
2011-03-31 10:20:00,56.09,56.26,56.07,56.22,356500.0,42.3139,42.4421,42.2988,42.4119,356500.0
2011-03-31 10:25:00,56.22,56.25,56.12,56.23,275500.0,42.4119,42.4346,42.3365,42.4195,275500.0
2011-03-31 10:30:00,56.22,56.27,56.02,56.03,340800.0,42.4119,42.4497,42.2611,42.2686,340800.0
2011-03-31 10:35:00,56.03,56.14,55.94,56.08,252400.0,42.2686,42.3516,42.2007,42.3063,252400.0
2011-03-31 10:40:00,56.08,56.19,56.04,56.12,176800.0,42.3063,42.3893,42.2761,42.3365,176800.0
2011-03-31 10:45:00,56.12,56.14,55.82,55.87,292100.0,42.3365,42.3516,42.1102,42.1479,292100.0
2011-03-31 10:50:00,55.86,55.91,55.76,55.8,156900.0,42.1404,42.1781,42.0649,42.0951,156900.0
2011-03-31 10:55:00,55.8,55.91,55.8,55.82,196400.0,42.0951,42.1781,42.0951,42.1102,196400.0
2011-03-31 11:00:00,55.83,55.9,55.48,55.49,408200.0,42.1177,42.1705,41.8537,41.8612,408200.0
2011-03-31 11:05:00,55.48,55.58,55.25,55.3,382100.0,41.8537,41.9291,41.6802,41.7179,382100.0
2011-03-31 11:10:00,55.3,55.44,55.21,55.28,307600.0,41.7179,41.8235,41.65,41.7028,307600.0
2011-03-31 11:15:00,55.28,55.49,55.27,55.44,295200.0,41.7028,41.8612,41.6953,41.8235,295200.0
2011-03-31 11:20:00,55.44,55.54,55.37,55.41,148100.0,41.8235,41.899,41.7707,41.8009,148100.0
2011-03-31 11:25:00,55.41,55.49,55.3,55.41,133600.0,41.8009,41.8612,41.7179,41.8009,133600.0
2011-03-31 11:30:00,55.42,55.44,55.26,55.27,139000.0,41.8084,41.8235,41.6877,41.6953,139000.0
2011-03-31 11:35:00,55.27,55.46,55.24,55.46,148600.0,41.6953,41.8386,41.6726,41.8386,148600.0
2011-03-31 11:40:00,55.46,55.5,55.37,55.47,136700.0,41.8386,41.8688,41.7707,41.8461,136700.0
2011-03-31 11:45:00,55.45,55.61,55.45,55.56,192100.0,41.8311,41.9518,41.8311,41.914,192100.0
2011-03-31 11:50:00,55.57,55.61,55.5,55.52,71400.0,41.9216,41.9518,41.8688,41.8839,71400.0
2011-03-31 11:55:00,55.51,55.51,55.36,55.42,73800.0,41.8763,41.8763,41.7632,41.8084,73800.0
2011-03-31 12:00:00,55.41,55.54,55.4,55.5,143100.0,41.8009,41.899,41.7933,41.8688,143100.0
2011-03-31 12:05:00,55.5,55.53,55.45,55.46,71800.0,41.8688,41.8914,41.8311,41.8386,71800.0
2011-03-31 12:10:00,55.46,55.52,55.38,55.5,115100.0,41.8386,41.8839,41.7782,41.8688,115100.0
2011-03-31 12:15:00,55.5,55.62,55.48,55.61,90400.0,41.8688,41.9593,41.8537,41.9518,90400.0
2011-03-31 12:20:00,55.62,55.75,55.61,55.68,161900.0,41.9593,42.0574,41.9518,42.0046,161900.0
2011-03-31 12:25:00,55.68,55.79,55.65,55.75,140100.0,42.0046,42.0876,41.9819,42.0574,140100.0
2011-03-31 12:30:00,55.75,55.9,55.75,55.89,193600.0,42.0574,42.1705,42.0574,42.163,193600.0
2011-03-31 12:35:00,55.9,56.03,55.82,55.82,319800.0,42.1705,42.2686,42.1102,42.1102,319800.0
2011-03-31 12:40:00,55.83,55.9,55.82,55.89,125700.0,42.1177,42.1705,42.1102,42.163,125700.0
2011-03-31 12:45:00,55.9,56.0,55.87,55.91,114000.0,42.1705,42.246,42.1479,42.1781,114000.0
2011-03-31 12:50:00,55.9,56.05,55.88,55.99,165600.0,42.1705,42.2837,42.1554,42.2384,165600.0
2011-03-31 12:55:00,55.99,56.03,55.9,55.95,120700.0,42.2384,42.2686,42.1705,42.2083,120700.0
2011-03-31 13:00:00,55.94,55.97,55.83,55.83,103800.0,42.2007,42.2233,42.1177,42.1177,103800.0
2011-03-31 13:05:00,55.83,55.88,55.79,55.84,89400.0,42.1177,42.1554,42.0876,42.1253,89400.0
2011-03-31 13:10:00,55.83,55.88,55.81,55.84,70200.0,42.1177,42.1554,42.1026,42.1253,70200.0
2011-03-31 13:15:00,55.84,55.88,55.79,55.88,73100.0,42.1253,42.1554,42.0876,42.1554,73100.0
2011-03-31 13:20:00,55.87,55.88,55.78,55.85,96600.0,42.1479,42.1554,42.08,42.1328,96600.0
2011-03-31 13:25:00,55.85,55.85,55.72,55.74,154600.0,42.1328,42.1328,42.0347,42.0498,154600.0
2011-03-31 13:30:00,55.74,55.84,55.74,55.84,90000.0,42.0498,42.1253,42.0498,42.1253,90000.0
2011-03-31 13:35:00,55.85,55.93,55.84,55.88,116700.0,42.1328,42.1932,42.1253,42.1554,116700.0
2011-03-31 13:40:00,55.88,55.89,55.75,55.77,119300.0,42.1554,42.163,42.0574,42.0725,119300.0
2011-03-31 13:45:00,55.78,55.87,55.76,55.84,67800.0,42.08,42.1479,42.0649,42.1253,67800.0
2011-03-31 13:50:00,55.84,55.88,55.8,55.87,67200.0,42.1253,42.1554,42.0951,42.1479,67200.0
2011-03-31 13:55:00,55.86,55.88,55.79,55.8,66000.0,42.1404,42.1554,42.0876,42.0951,66000.0
2011-03-31 14:00:00,55.83,55.94,55.82,55.89,104900.0,42.1177,42.2007,42.1102,42.163,104900.0
2011-03-31 14:05:00,55.9,55.91,55.75,55.83,133800.0,42.1705,42.1781,42.0574,42.1177,133800.0
2011-03-31 14:10:00,55.83,55.89,55.82,55.83,55900.0,42.1177,42.163,42.1102,42.1177,55900.0
2011-03-31 14:15:00,55.83,55.84,55.78,55.81,155000.0,42.1177,42.1253,42.08,42.1026,155000.0
2011-03-31 14:20:00,55.81,55.82,55.75,55.77,103400.0,42.1026,42.1102,42.0574,42.0725,103400.0
2011-03-31 14:25:00,55.76,55.77,55.63,55.66,195800.0,42.0649,42.0725,41.9668,41.9895,195800.0
2011-03-31 14:30:00,55.66,55.69,55.64,55.66,122900.0,41.9895,42.0121,41.9744,41.9895,122900.0
2011-03-31 14:35:00,55.66,55.77,55.65,55.74,80700.0,41.9895,42.0725,41.9819,42.0498,80700.0
2011-03-31 14:40:00,55.74,55.76,55.68,55.7,75700.0,42.0498,42.0649,42.0046,42.0197,75700.0
2011-03-31 14:45:00,55.7,55.89,55.69,55.83,140600.0,42.0197,42.163,42.0121,42.1177,140600.0
2011-03-31 14:50:00,55.82,55.82,55.76,55.76,78500.0,42.1102,42.1102,42.0649,42.0649,78500.0
2011-03-31 14:55:00,55.76,55.79,55.73,55.78,107700.0,42.0649,42.0876,42.0423,42.08,107700.0
2011-03-31 15:00:00,55.77,55.78,55.73,55.73,74200.0,42.0725,42.08,42.0423,42.0423,74200.0
2011-03-31 15:05:00,55.73,55.77,55.71,55.74,69800.0,42.0423,42.0725,42.0272,42.0498,69800.0
2011-03-31 15:10:00,55.74,55.74,55.68,55.73,107400.0,42.0498,42.0498,42.0046,42.0423,107400.0
2011-03-31 15:15:00,55.73,55.77,55.72,55.73,77300.0,42.0423,42.0725,42.0347,42.0423,77300.0
2011-03-31 15:20:00,55.74,55.76,55.68,55.69,98100.0,42.0498,42.0649,42.0046,42.0121,98100.0
2011-03-31 15:25:00,55.69,55.73,55.67,55.72,104100.0,42.0121,42.0423,41.997,42.0347,104100.0
2011-03-31 15:30:00,55.71,55.73,55.54,55.54,197700.0,42.0272,42.0423,41.899,41.899,197700.0
2011-03-31 15:35:00,55.55,55.67,55.53,55.66,157900.0,41.9065,41.997,41.8914,41.9895,157900.0
2011-03-31 15:40:00,55.66,55.73,55.66,55.7,233900.0,41.9895,42.0423,41.9895,42.0197,233900.0
2011-03-31 15:45:00,55.7,55.7,55.54,55.62,331000.0,42.0197,42.0197,41.899,41.9593,331000.0
2011-03-31 15:50:00,55.62,55.67,55.6,55.65,290500.0,41.9593,41.997,41.9442,41.9819,290500.0
2011-03-31 15:55:00,55.65,55.66,55.53,55.55,733200.0,41.9819,41.9895,41.8914,41.9065,733200.0
2011-04-01 09:30:00,55.39,55.58,55.06,55.1,625200.0,41.7858,41.9291,41.5368,41.567,625200.0
2011-04-01 09:35:00,55.1,55.2,54.9,55.1,440700.0,41.567,41.6425,41.4161,41.567,440700.0
2011-04-01 09:40:00,55.09,55.3,54.99,55.07,315700.0,41.5595,41.7179,41.484,41.5444,315700.0
2011-04-01 09:45:00,55.07,55.14,54.57,54.57,455000.0,41.5444,41.5972,41.1672,41.1672,455000.0
2011-04-01 09:50:00,54.57,54.71,54.46,54.5,688600.0,41.1672,41.2728,41.0842,41.1144,688600.0
2011-04-01 09:55:00,54.5,54.57,54.41,54.48,487200.0,41.1144,41.1672,41.0465,41.0993,487200.0
2011-04-01 10:00:00,54.48,54.85,54.46,54.85,432300.0,41.0993,41.3784,41.0842,41.3784,432300.0
2011-04-01 10:05:00,54.85,54.85,54.52,54.74,308800.0,41.3784,41.3784,41.1295,41.2954,308800.0
2011-04-01 10:10:00,54.72,54.88,54.72,54.86,316600.0,41.2804,41.4011,41.2804,41.386,316600.0
2011-04-01 10:15:00,54.86,55.07,54.73,54.99,365700.0,41.386,41.5444,41.2879,41.484,365700.0
2011-04-01 10:20:00,54.99,55.05,54.84,54.94,237100.0,41.484,41.5293,41.3709,41.4463,237100.0
2011-04-01 10:25:00,54.94,55.03,54.8,54.94,310000.0,41.4463,41.5142,41.3407,41.4463,310000.0
2011-04-01 10:30:00,54.94,55.03,54.92,54.95,177900.0,41.4463,41.5142,41.4312,41.4539,177900.0
2011-04-01 10:35:00,54.98,54.98,54.84,54.86,217200.0,41.4765,41.4765,41.3709,41.386,217200.0
2011-04-01 10:40:00,54.85,54.86,54.6,54.64,394800.0,41.3784,41.386,41.1898,41.22,394800.0
2011-04-01 10:45:00,54.64,54.68,54.55,54.68,194100.0,41.22,41.2502,41.1521,41.2502,194100.0
2011-04-01 10:50:00,54.67,54.75,54.6,54.74,150900.0,41.2426,41.303,41.1898,41.2954,150900.0
2011-04-01 10:55:00,54.74,54.89,54.74,54.85,142600.0,41.2954,41.4086,41.2954,41.3784,142600.0
2011-04-01 11:00:00,54.86,54.88,54.75,54.87,113100.0,41.386,41.4011,41.303,41.3935,113100.0
2011-04-01 11:05:00,54.87,54.92,54.76,54.84,140200.0,41.3935,41.4312,41.3105,41.3709,140200.0
2011-04-01 11:10:00,54.87,54.98,54.83,54.97,139600.0,41.3935,41.4765,41.3633,41.4689,139600.0
2011-04-01 11:15:00,54.97,55.19,54.96,55.16,207600.0,41.4689,41.6349,41.4614,41.6123,207600.0
2011-04-01 11:20:00,55.15,55.28,55.1,55.25,271100.0,41.6047,41.7028,41.567,41.6802,271100.0
2011-04-01 11:25:00,55.26,55.44,55.26,55.42,276700.0,41.6877,41.8235,41.6877,41.8084,276700.0
2011-04-01 11:30:00,55.41,55.44,55.3,55.4,238200.0,41.8009,41.8235,41.7179,41.7933,238200.0
2011-04-01 11:35:00,55.41,55.45,55.27,55.3,216900.0,41.8009,41.8311,41.6953,41.7179,216900.0
2011-04-01 11:40:00,55.31,55.39,55.22,55.31,136800.0,41.7254,41.7858,41.6575,41.7254,136800.0
2011-04-01 11:45:00,55.31,55.31,55.11,55.2,169300.0,41.7254,41.7254,41.5746,41.6425,169300.0
2011-04-01 11:50:00,55.21,55.24,55.14,55.2,61900.0,41.65,41.6726,41.5972,41.6425,61900.0
2011-04-01 11:55:00,55.2,55.33,55.19,55.24,135300.0,41.6425,41.7405,41.6349,41.6726,135300.0
2011-04-01 12:00:00,55.24,55.25,55.16,55.21,159100.0,41.6726,41.6802,41.6123,41.65,159100.0
2011-04-01 12:05:00,55.21,55.24,55.17,55.19,75600.0,41.65,41.6726,41.6198,41.6349,75600.0
2011-04-01 12:10:00,55.18,55.22,55.16,55.18,69900.0,41.6274,41.6575,41.6123,41.6274,69900.0
2011-04-01 12:15:00,55.17,55.22,55.16,55.2,46700.0,41.6198,41.6575,41.6123,41.6425,46700.0
2011-04-01 12:20:00,55.19,55.27,55.18,55.26,48400.0,41.6349,41.6953,41.6274,41.6877,48400.0
2011-04-01 12:25:00,55.26,55.26,55.2,55.21,49000.0,41.6877,41.6877,41.6425,41.65,49000.0
2011-04-01 12:30:00,55.21,55.24,55.13,55.14,44800.0,41.65,41.6726,41.5897,41.5972,44800.0
2011-04-01 12:35:00,55.14,55.21,55.12,55.17,71800.0,41.5972,41.65,41.5821,41.6198,71800.0
2011-04-01 12:40:00,55.17,55.24,55.16,55.23,44900.0,41.6198,41.6726,41.6123,41.6651,44900.0
2011-04-01 12:45:00,55.23,55.23,55.15,55.19,76400.0,41.6651,41.6651,41.6047,41.6349,76400.0
2011-04-01 12:50:00,55.19,55.27,55.17,55.26,81400.0,41.6349,41.6953,41.6198,41.6877,81400.0
2011-04-01 12:55:00,55.26,55.33,55.25,55.3,87500.0,41.6877,41.7405,41.6802,41.7179,87500.0
2011-04-01 13:00:00,55.3,55.3,55.24,55.26,68300.0,41.7179,41.7179,41.6726,41.6877,68300.0
2011-04-01 13:05:00,55.26,55.26,55.18,55.25,89700.0,41.6877,41.6877,41.6274,41.6802,89700.0
2011-04-01 13:10:00,55.26,55.27,55.19,55.21,64400.0,41.6877,41.6953,41.6349,41.65,64400.0
2011-04-01 13:15:00,55.2,55.23,55.15,55.16,70800.0,41.6425,41.6651,41.6047,41.6123,70800.0
2011-04-01 13:20:00,55.16,55.26,55.15,55.24,53300.0,41.6123,41.6877,41.6047,41.6726,53300.0
2011-04-01 13:25:00,55.24,55.25,55.18,55.2,44200.0,41.6726,41.6802,41.6274,41.6425,44200.0
2011-04-01 13:30:00,55.21,55.29,55.21,55.27,64200.0,41.65,41.7104,41.65,41.6953,64200.0
2011-04-01 13:35:00,55.28,55.38,55.28,55.35,71500.0,41.7028,41.7782,41.7028,41.7556,71500.0
2011-04-01 13:40:00,55.35,55.45,55.34,55.4,106000.0,41.7556,41.8311,41.7481,41.7933,106000.0
2011-04-01 13:45:00,55.41,55.46,55.35,55.45,84400.0,41.8009,41.8386,41.7556,41.8311,84400.0
2011-04-01 13:50:00,55.45,55.45,55.37,55.4,69000.0,41.8311,41.8311,41.7707,41.7933,69000.0
2011-04-01 13:55:00,55.41,55.45,55.39,55.44,72700.0,41.8009,41.8311,41.7858,41.8235,72700.0
2011-04-01 14:00:00,55.44,55.53,55.42,55.52,128700.0,41.8235,41.8914,41.8084,41.8839,128700.0
2011-04-01 14:05:00,55.53,55.57,55.48,55.53,188400.0,41.8914,41.9216,41.8537,41.8914,188400.0
2011-04-01 14:10:00,55.54,55.63,55.51,55.63,133900.0,41.899,41.9668,41.8763,41.9668,133900.0
2011-04-01 14:15:00,55.64,55.68,55.47,55.47,216100.0,41.9744,42.0046,41.8461,41.8461,216100.0
2011-04-01 14:20:00,55.47,55.52,55.43,55.43,89300.0,41.8461,41.8839,41.816,41.816,89300.0
2011-04-01 14:25:00,55.43,55.51,55.39,55.51,81800.0,41.816,41.8763,41.7858,41.8763,81800.0
2011-04-01 14:30:00,55.51,55.53,55.36,55.39,89600.0,41.8763,41.8914,41.7632,41.7858,89600.0
2011-04-01 14:35:00,55.39,55.47,55.37,55.38,59100.0,41.7858,41.8461,41.7707,41.7782,59100.0
2011-04-01 14:40:00,55.37,55.38,55.16,55.17,157300.0,41.7707,41.7782,41.6123,41.6198,157300.0
2011-04-01 14:45:00,55.17,55.17,55.0,55.03,251600.0,41.6198,41.6198,41.4916,41.5142,251600.0
2011-04-01 14:50:00,55.03,55.14,55.02,55.08,126000.0,41.5142,41.5972,41.5067,41.5519,126000.0
2011-04-01 14:55:00,55.07,55.12,54.96,55.08,138000.0,41.5444,41.5821,41.4614,41.5519,138000.0
2011-04-01 15:00:00,55.06,55.1,54.93,55.04,138100.0,41.5368,41.567,41.4388,41.5218,138100.0
2011-04-01 15:05:00,55.04,55.07,54.95,54.98,140500.0,41.5218,41.5444,41.4539,41.4765,140500.0
2011-04-01 15:10:00,54.99,55.02,54.78,54.82,213700.0,41.484,41.5067,41.3256,41.3558,213700.0
2011-04-01 15:15:00,54.82,54.88,54.76,54.77,190800.0,41.3558,41.4011,41.3105,41.3181,190800.0
2011-04-01 15:20:00,54.76,54.84,54.75,54.8,141800.0,41.3105,41.3709,41.303,41.3407,141800.0
2011-04-01 15:25:00,54.81,54.95,54.77,54.88,143900.0,41.3482,41.4539,41.3181,41.4011,143900.0
2011-04-01 15:30:00,54.88,54.97,54.88,54.95,131100.0,41.4011,41.4689,41.4011,41.4539,131100.0
2011-04-01 15:35:00,54.94,54.95,54.81,54.84,165900.0,41.4463,41.4539,41.3482,41.3709,165900.0
2011-04-01 15:40:00,54.84,55.0,54.83,54.99,186500.0,41.3709,41.4916,41.3633,41.484,186500.0
2011-04-01 15:45:00,55.0,55.08,54.95,54.99,307200.0,41.4916,41.5519,41.4539,41.484,307200.0
2011-04-01 15:50:00,54.99,55.11,54.99,55.08,365500.0,41.484,41.5746,41.484,41.5519,365500.0
2011-04-01 15:55:00,55.08,55.11,55.01,55.07,588500.0,41.5519,41.5746,41.4991,41.5444,588500.0
2011-04-04 09:30:00,56.0,56.26,55.9,56.18,740300.0,42.246,42.4421,42.1705,42.3818,740300.0
2011-04-04 09:35:00,56.18,56.4,56.0,56.11,582600.0,42.3818,42.5477,42.246,42.329,582600.0
2011-04-04 09:40:00,56.14,56.15,55.71,55.76,352800.0,42.3516,42.3591,42.0272,42.0649,352800.0
2011-04-04 09:45:00,55.76,56.09,55.76,56.04,215400.0,42.0649,42.3139,42.0649,42.2761,215400.0
2011-04-04 09:50:00,56.04,56.1,55.66,55.89,379200.0,42.2761,42.3214,41.9895,42.163,379200.0
2011-04-04 09:55:00,55.89,55.91,55.75,55.83,262500.0,42.163,42.1781,42.0574,42.1177,262500.0
2011-04-04 10:00:00,55.83,55.97,55.77,55.9,354400.0,42.1177,42.2233,42.0725,42.1705,354400.0
2011-04-04 10:05:00,55.88,55.92,55.73,55.85,263600.0,42.1554,42.1856,42.0423,42.1328,263600.0
2011-04-04 10:10:00,55.85,55.91,55.71,55.81,147000.0,42.1328,42.1781,42.0272,42.1026,147000.0
2011-04-04 10:15:00,55.81,55.95,55.74,55.95,155100.0,42.1026,42.2083,42.0498,42.2083,155100.0
2011-04-04 10:20:00,55.94,56.0,55.84,55.96,256500.0,42.2007,42.246,42.1253,42.2158,256500.0
2011-04-04 10:25:00,55.95,55.96,55.78,55.89,243100.0,42.2083,42.2158,42.08,42.163,243100.0
2011-04-04 10:30:00,55.9,56.03,55.82,55.85,151600.0,42.1705,42.2686,42.1102,42.1328,151600.0
2011-04-04 10:35:00,55.84,55.89,55.74,55.79,157300.0,42.1253,42.163,42.0498,42.0876,157300.0
2011-04-04 10:40:00,55.8,55.93,55.65,55.66,187900.0,42.0951,42.1932,41.9819,41.9895,187900.0
2011-04-04 10:45:00,55.66,55.66,55.48,55.56,282200.0,41.9895,41.9895,41.8537,41.914,282200.0
2011-04-04 10:50:00,55.53,55.56,55.45,55.47,182500.0,41.8914,41.914,41.8311,41.8461,182500.0
2011-04-04 10:55:00,55.46,55.47,55.29,55.43,243000.0,41.8386,41.8461,41.7104,41.816,243000.0
2011-04-04 11:00:00,55.42,55.52,55.38,55.45,135100.0,41.8084,41.8839,41.7782,41.8311,135100.0
2011-04-04 11:05:00,55.45,55.49,55.33,55.44,136100.0,41.8311,41.8612,41.7405,41.8235,136100.0
2011-04-04 11:10:00,55.44,55.51,55.43,55.47,123000.0,41.8235,41.8763,41.816,41.8461,123000.0
2011-04-04 11:15:00,55.48,55.52,55.42,55.47,87200.0,41.8537,41.8839,41.8084,41.8461,87200.0
2011-04-04 11:20:00,55.47,55.68,55.45,55.67,146600.0,41.8461,42.0046,41.8311,41.997,146600.0
2011-04-04 11:25:00,55.68,55.74,55.63,55.68,133800.0,42.0046,42.0498,41.9668,42.0046,133800.0
2011-04-04 11:30:00,55.68,55.74,55.65,55.72,69300.0,42.0046,42.0498,41.9819,42.0347,69300.0
2011-04-04 11:35:00,55.73,55.78,55.72,55.73,145000.0,42.0423,42.08,42.0347,42.0423,145000.0
2011-04-04 11:40:00,55.73,55.77,55.61,55.65,113300.0,42.0423,42.0725,41.9518,41.9819,113300.0
2011-04-04 11:45:00,55.64,55.75,55.64,55.7,109000.0,41.9744,42.0574,41.9744,42.0197,109000.0
2011-04-04 11:50:00,55.69,55.7,55.58,55.6,71400.0,42.0121,42.0197,41.9291,41.9442,71400.0
2011-04-04 11:55:00,55.6,55.68,55.57,55.67,126000.0,41.9442,42.0046,41.9216,41.997,126000.0
2011-04-04 12:00:00,55.68,55.73,55.65,55.72,43200.0,42.0046,42.0423,41.9819,42.0347,43200.0
2011-04-04 12:05:00,55.72,55.74,55.66,55.67,36100.0,42.0347,42.0498,41.9895,41.997,36100.0
2011-04-04 12:10:00,55.68,55.76,55.67,55.69,50600.0,42.0046,42.0649,41.997,42.0121,50600.0
2011-04-04 12:15:00,55.69,55.7,55.61,55.65,80000.0,42.0121,42.0197,41.9518,41.9819,80000.0
2011-04-04 12:20:00,55.65,55.75,55.65,55.7,87000.0,41.9819,42.0574,41.9819,42.0197,87000.0
2011-04-04 12:25:00,55.7,55.75,55.7,55.7,48800.0,42.0197,42.0574,42.0197,42.0197,48800.0
2011-04-04 12:30:00,55.69,55.72,55.66,55.69,60400.0,42.0121,42.0347,41.9895,42.0121,60400.0
2011-04-04 12:35:00,55.68,55.74,55.65,55.73,57800.0,42.0046,42.0498,41.9819,42.0423,57800.0
2011-04-04 12:40:00,55.73,55.77,55.7,55.75,84100.0,42.0423,42.0725,42.0197,42.0574,84100.0
2011-04-04 12:45:00,55.77,55.78,55.65,55.74,67800.0,42.0725,42.08,41.9819,42.0498,67800.0
2011-04-04 12:50:00,55.74,55.74,55.57,55.63,119800.0,42.0498,42.0498,41.9216,41.9668,119800.0
2011-04-04 12:55:00,55.63,55.74,55.62,55.66,92700.0,41.9668,42.0498,41.9593,41.9895,92700.0
2011-04-04 13:00:00,55.66,55.79,55.66,55.79,101500.0,41.9895,42.0876,41.9895,42.0876,101500.0
2011-04-04 13:05:00,55.79,55.84,55.71,55.82,133500.0,42.0876,42.1253,42.0272,42.1102,133500.0
2011-04-04 13:10:00,55.82,55.85,55.77,55.85,64000.0,42.1102,42.1328,42.0725,42.1328,64000.0
2011-04-04 13:15:00,55.85,55.85,55.77,55.82,57900.0,42.1328,42.1328,42.0725,42.1102,57900.0
2011-04-04 13:20:00,55.82,55.82,55.76,55.79,54900.0,42.1102,42.1102,42.0649,42.0876,54900.0
2011-04-04 13:25:00,55.79,55.89,55.78,55.86,75000.0,42.0876,42.163,42.08,42.1404,75000.0
2011-04-04 13:30:00,55.86,55.87,55.74,55.74,102300.0,42.1404,42.1479,42.0498,42.0498,102300.0
2011-04-04 13:35:00,55.75,55.8,55.71,55.73,74400.0,42.0574,42.0951,42.0272,42.0423,74400.0
2011-04-04 13:40:00,55.72,55.73,55.63,55.7,104400.0,42.0347,42.0423,41.9668,42.0197,104400.0
2011-04-04 13:45:00,55.7,55.71,55.58,55.64,96800.0,42.0197,42.0272,41.9291,41.9744,96800.0
2011-04-04 13:50:00,55.63,55.63,55.47,55.52,147600.0,41.9668,41.9668,41.8461,41.8839,147600.0
2011-04-04 13:55:00,55.52,55.54,55.47,55.53,89500.0,41.8839,41.899,41.8461,41.8914,89500.0
2011-04-04 14:00:00,55.52,55.59,55.44,55.56,101100.0,41.8839,41.9367,41.8235,41.914,101100.0
2011-04-04 14:05:00,55.57,55.68,55.55,55.56,140400.0,41.9216,42.0046,41.9065,41.914,140400.0
2011-04-04 14:10:00,55.56,55.57,55.46,55.54,163700.0,41.914,41.9216,41.8386,41.899,163700.0
2011-04-04 14:15:00,55.54,55.6,55.52,55.58,66200.0,41.899,41.9442,41.8839,41.9291,66200.0
2011-04-04 14:20:00,55.58,55.62,55.53,55.54,78800.0,41.9291,41.9593,41.8914,41.899,78800.0
2011-04-04 14:25:00,55.55,55.58,55.43,55.45,199800.0,41.9065,41.9291,41.816,41.8311,199800.0
2011-04-04 14:30:00,55.45,55.52,55.4,55.49,142800.0,41.8311,41.8839,41.7933,41.8612,142800.0
2011-04-04 14:35:00,55.49,55.57,55.49,55.56,42600.0,41.8612,41.9216,41.8612,41.914,42600.0
2011-04-04 14:40:00,55.57,55.58,55.52,55.55,53800.0,41.9216,41.9291,41.8839,41.9065,53800.0
2011-04-04 14:45:00,55.56,55.58,55.5,55.51,74500.0,41.914,41.9291,41.8688,41.8763,74500.0
2011-04-04 14:50:00,55.51,55.53,55.45,55.52,114700.0,41.8763,41.8914,41.8311,41.8839,114700.0
2011-04-04 14:55:00,55.53,55.57,55.51,55.55,82000.0,41.8914,41.9216,41.8763,41.9065,82000.0
2011-04-04 15:00:00,55.53,55.54,55.45,55.5,125600.0,41.8914,41.899,41.8311,41.8688,125600.0
2011-04-04 15:05:00,55.51,55.57,55.49,55.52,131000.0,41.8763,41.9216,41.8612,41.8839,131000.0
2011-04-04 15:10:00,55.53,55.66,55.53,55.59,153900.0,41.8914,41.9895,41.8914,41.9367,153900.0
2011-04-04 15:15:00,55.59,55.7,55.58,55.68,135800.0,41.9367,42.0197,41.9291,42.0046,135800.0
2011-04-04 15:20:00,55.69,55.8,55.68,55.77,148000.0,42.0121,42.0951,42.0046,42.0725,148000.0
2011-04-04 15:25:00,55.78,55.89,55.75,55.84,187100.0,42.08,42.163,42.0574,42.1253,187100.0
2011-04-04 15:30:00,55.83,55.83,55.73,55.77,169900.0,42.1177,42.1177,42.0423,42.0725,169900.0
2011-04-04 15:35:00,55.77,55.87,55.73,55.86,132000.0,42.0725,42.1479,42.0423,42.1404,132000.0
2011-04-04 15:40:00,55.87,55.88,55.73,55.76,158700.0,42.1479,42.1554,42.0423,42.0649,158700.0
2011-04-04 15:45:00,55.76,55.8,55.72,55.77,268400.0,42.0649,42.0951,42.0347,42.0725,268400.0
2011-04-04 15:50:00,55.77,55.8,55.67,55.71,339900.0,42.0725,42.0951,41.997,42.0272,339900.0
2011-04-04 15:55:00,55.71,55.79,55.69,55.78,413500.0,42.0272,42.0876,42.0121,42.08,413500.0
2011-04-05 09:30:00,55.3,55.49,55.11,55.28,374900.0,41.7179,41.8612,41.5746,41.7028,374900.0
2011-04-05 09:35:00,55.27,55.49,55.21,55.41,235800.0,41.6953,41.8612,41.65,41.8009,235800.0
2011-04-05 09:40:00,55.42,55.54,55.31,55.5,213300.0,41.8084,41.899,41.7254,41.8688,213300.0
2011-04-05 09:45:00,55.52,55.78,55.51,55.74,245000.0,41.8839,42.08,41.8763,42.0498,245000.0
2011-04-05 09:50:00,55.73,55.85,55.72,55.82,176500.0,42.0423,42.1328,42.0347,42.1102,176500.0
2011-04-05 09:55:00,55.83,55.9,55.7,55.75,219800.0,42.1177,42.1705,42.0197,42.0574,219800.0
2011-04-05 10:00:00,55.73,55.92,55.67,55.78,288800.0,42.0423,42.1856,41.997,42.08,288800.0
2011-04-05 10:05:00,55.79,55.79,55.59,55.64,223000.0,42.0876,42.0876,41.9367,41.9744,223000.0
2011-04-05 10:10:00,55.63,55.85,55.62,55.77,124500.0,41.9668,42.1328,41.9593,42.0725,124500.0
2011-04-05 10:15:00,55.77,55.84,55.59,55.64,167400.0,42.0725,42.1253,41.9367,41.9744,167400.0
2011-04-05 10:20:00,55.63,55.91,55.6,55.83,381600.0,41.9668,42.1781,41.9442,42.1177,381600.0
2011-04-05 10:25:00,55.83,56.05,55.78,56.0,419600.0,42.1177,42.2837,42.08,42.246,419600.0
2011-04-05 10:30:00,56.0,56.2,55.97,56.18,262900.0,42.246,42.3969,42.2233,42.3818,262900.0
2011-04-05 10:35:00,56.17,56.3,56.07,56.11,287900.0,42.3742,42.4723,42.2988,42.329,287900.0
2011-04-05 10:40:00,56.1,56.16,56.07,56.15,148800.0,42.3214,42.3667,42.2988,42.3591,148800.0
2011-04-05 10:45:00,56.16,56.25,56.14,56.23,236900.0,42.3667,42.4346,42.3516,42.4195,236900.0
2011-04-05 10:50:00,56.23,56.25,56.08,56.12,198000.0,42.4195,42.4346,42.3063,42.3365,198000.0
2011-04-05 10:55:00,56.1,56.1,55.94,55.97,184100.0,42.3214,42.3214,42.2007,42.2233,184100.0
2011-04-05 11:00:00,55.98,56.11,55.98,56.07,212400.0,42.2309,42.329,42.2309,42.2988,212400.0
2011-04-05 11:05:00,56.07,56.19,56.0,56.18,140500.0,42.2988,42.3893,42.246,42.3818,140500.0
2011-04-05 11:10:00,56.19,56.32,56.1,56.31,292800.0,42.3893,42.4874,42.3214,42.4798,292800.0
2011-04-05 11:15:00,56.31,56.48,56.31,56.47,515500.0,42.4798,42.6081,42.4798,42.6005,515500.0
2011-04-05 11:20:00,56.47,56.71,56.47,56.7,470700.0,42.6005,42.7816,42.6005,42.774,470700.0
2011-04-05 11:25:00,56.7,56.75,56.6,56.64,328600.0,42.774,42.8118,42.6986,42.7288,328600.0
2011-04-05 11:30:00,56.63,56.65,56.54,56.57,177500.0,42.7212,42.7363,42.6533,42.676,177500.0
2011-04-05 11:35:00,56.57,56.71,56.55,56.67,178500.0,42.676,42.7816,42.6609,42.7514,178500.0
2011-04-05 11:40:00,56.68,56.73,56.66,56.69,167000.0,42.759,42.7967,42.7439,42.7665,167000.0
2011-04-05 11:45:00,56.69,56.94,56.68,56.94,399400.0,42.7665,42.9551,42.759,42.9551,399400.0
2011-04-05 11:50:00,56.94,56.97,56.9,56.92,263200.0,42.9551,42.9777,42.9249,42.94,263200.0
2011-04-05 11:55:00,56.92,57.14,56.92,57.01,469200.0,42.94,43.106,42.94,43.0079,469200.0
2011-04-05 12:00:00,57.02,57.29,57.02,57.28,307000.0,43.0155,43.2191,43.0155,43.2116,307000.0
2011-04-05 12:05:00,57.29,57.33,57.25,57.28,304200.0,43.2191,43.2493,43.189,43.2116,304200.0
2011-04-05 12:10:00,57.28,57.29,57.02,57.12,244100.0,43.2116,43.2191,43.0155,43.0909,244100.0
2011-04-05 12:15:00,57.12,57.15,57.0,57.04,162300.0,43.0909,43.1135,43.0004,43.0305,162300.0
2011-04-05 12:20:00,57.04,57.14,57.01,57.1,182500.0,43.0305,43.106,43.0079,43.0758,182500.0
2011-04-05 12:25:00,57.08,57.1,56.93,57.03,146900.0,43.0607,43.0758,42.9476,43.023,146900.0
2011-04-05 12:30:00,57.02,57.09,56.98,57.01,166200.0,43.0155,43.0683,42.9853,43.0079,166200.0
2011-04-05 12:35:00,57.01,57.06,56.87,56.88,221500.0,43.0079,43.0456,42.9023,42.9098,221500.0
2011-04-05 12:40:00,56.87,56.94,56.8,56.94,198300.0,42.9023,42.9551,42.8495,42.9551,198300.0
2011-04-05 12:45:00,56.94,57.09,56.91,57.09,143300.0,42.9551,43.0683,42.9325,43.0683,143300.0
2011-04-05 12:50:00,57.09,57.17,57.0,57.03,234100.0,43.0683,43.1286,43.0004,43.023,234100.0
2011-04-05 12:55:00,57.04,57.15,57.03,57.07,91100.0,43.0305,43.1135,43.023,43.0532,91100.0
2011-04-05 13:00:00,57.07,57.16,57.05,57.08,109800.0,43.0532,43.1211,43.0381,43.0607,109800.0
2011-04-05 13:05:00,57.08,57.2,57.07,57.18,105000.0,43.0607,43.1512,43.0532,43.1362,105000.0
2011-04-05 13:10:00,57.18,57.34,57.17,57.3,372300.0,43.1362,43.2569,43.1286,43.2267,372300.0
2011-04-05 13:15:00,57.29,57.29,57.14,57.17,172900.0,43.2191,43.2191,43.106,43.1286,172900.0
2011-04-05 13:20:00,57.17,57.17,57.01,57.05,153000.0,43.1286,43.1286,43.0079,43.0381,153000.0
2011-04-05 13:25:00,57.04,57.05,56.87,56.95,136400.0,43.0305,43.0381,42.9023,42.9626,136400.0
2011-04-05 13:30:00,56.95,56.96,56.87,56.92,92200.0,42.9626,42.9702,42.9023,42.94,92200.0
2011-04-05 13:35:00,56.92,56.97,56.91,56.95,85300.0,42.94,42.9777,42.9325,42.9626,85300.0
2011-04-05 13:40:00,56.94,56.96,56.85,56.89,166500.0,42.9551,42.9702,42.8872,42.9174,166500.0
2011-04-05 13:45:00,56.89,56.89,56.42,56.77,261700.0,42.9174,42.9174,42.5628,42.8269,261700.0
2011-04-05 13:50:00,56.77,56.78,56.7,56.7,133500.0,42.8269,42.8344,42.774,42.774,133500.0
2011-04-05 13:55:00,56.7,56.78,56.61,56.63,175100.0,42.774,42.8344,42.7062,42.7212,175100.0
2011-04-05 14:00:00,56.64,56.8,56.57,56.59,189500.0,42.7288,42.8495,42.676,42.6911,189500.0
2011-04-05 14:05:00,56.57,56.79,56.56,56.75,137100.0,42.676,42.8419,42.6684,42.8118,137100.0
2011-04-05 14:10:00,56.75,56.92,56.74,56.84,176900.0,42.8118,42.94,42.8042,42.8797,176900.0
2011-04-05 14:15:00,56.83,56.87,56.76,56.77,129000.0,42.8721,42.9023,42.8193,42.8269,129000.0
2011-04-05 14:20:00,56.77,56.96,56.77,56.89,129300.0,42.8269,42.9702,42.8269,42.9174,129300.0
2011-04-05 14:25:00,56.87,56.9,56.81,56.88,104400.0,42.9023,42.9249,42.857,42.9098,104400.0
2011-04-05 14:30:00,56.88,56.93,56.74,56.76,89400.0,42.9098,42.9476,42.8042,42.8193,89400.0
2011-04-05 14:35:00,56.76,56.76,56.57,56.69,186500.0,42.8193,42.8193,42.676,42.7665,186500.0
2011-04-05 14:40:00,56.69,56.7,56.5,56.5,198300.0,42.7665,42.774,42.6232,42.6232,198300.0
2011-04-05 14:45:00,56.5,56.64,56.5,56.59,130500.0,42.6232,42.7288,42.6232,42.6911,130500.0
2011-04-05 14:50:00,56.58,56.62,56.47,56.55,111700.0,42.6835,42.7137,42.6005,42.6609,111700.0
2011-04-05 14:55:00,56.56,56.61,56.5,56.61,186200.0,42.6684,42.7062,42.6232,42.7062,186200.0
2011-04-05 15:00:00,56.6,56.62,56.53,56.54,115800.0,42.6986,42.7137,42.6458,42.6533,115800.0
2011-04-05 15:05:00,56.54,56.68,56.52,56.52,165800.0,42.6533,42.759,42.6383,42.6383,165800.0
2011-04-05 15:10:00,56.52,56.53,56.4,56.44,209800.0,42.6383,42.6458,42.5477,42.5779,209800.0
2011-04-05 15:15:00,56.44,56.56,56.43,56.56,123500.0,42.5779,42.6684,42.5704,42.6684,123500.0
2011-04-05 15:20:00,56.55,56.66,56.54,56.66,120000.0,42.6609,42.7439,42.6533,42.7439,120000.0
2011-04-05 15:25:00,56.65,56.72,56.62,56.62,136200.0,42.7363,42.7891,42.7137,42.7137,136200.0
2011-04-05 15:30:00,56.62,56.7,56.59,56.62,228500.0,42.7137,42.774,42.6911,42.7137,228500.0
2011-04-05 15:35:00,56.62,56.66,56.57,56.64,144900.0,42.7137,42.7439,42.676,42.7288,144900.0
2011-04-05 15:40:00,56.64,56.66,56.6,56.65,144300.0,42.7288,42.7439,42.6986,42.7363,144300.0
2011-04-05 15:45:00,56.65,56.65,56.57,56.65,228100.0,42.7363,42.7363,42.676,42.7363,228100.0
2011-04-05 15:50:00,56.65,56.67,56.55,56.6,360500.0,42.7363,42.7514,42.6609,42.6986,360500.0
2011-04-05 15:55:00,56.6,56.66,56.57,56.63,516100.0,42.6986,42.7439,42.676,42.7212,516100.0
2011-04-06 09:30:00,57.85,57.93,57.32,57.91,776100.0,43.6416,43.702,43.2418,43.6869,776100.0
2011-04-06 09:35:00,57.92,57.99,57.61,57.64,523600.0,43.6944,43.7472,43.4605,43.4832,523600.0
2011-04-06 09:40:00,57.66,57.85,57.53,57.78,346900.0,43.4983,43.6416,43.4002,43.5888,346900.0
2011-04-06 09:45:00,57.79,58.1,57.71,57.73,793000.0,43.5963,43.8302,43.536,43.5511,793000.0
2011-04-06 09:50:00,57.76,57.95,57.68,57.91,315400.0,43.5737,43.717,43.5134,43.6869,315400.0
2011-04-06 09:55:00,57.9,58.1,57.88,58.08,386300.0,43.6793,43.8302,43.6642,43.8151,386300.0
2011-04-06 10:00:00,58.09,58.23,57.99,58.1,675900.0,43.8227,43.9283,43.7472,43.8302,675900.0
2011-04-06 10:05:00,58.1,58.1,57.96,57.99,487400.0,43.8302,43.8302,43.7246,43.7472,487400.0
2011-04-06 10:10:00,57.99,58.04,57.93,58.04,470500.0,43.7472,43.7849,43.702,43.7849,470500.0
2011-04-06 10:15:00,58.05,58.17,57.87,57.91,530500.0,43.7925,43.883,43.6567,43.6869,530500.0
2011-04-06 10:20:00,57.9,57.96,57.82,57.91,245000.0,43.6793,43.7246,43.619,43.6869,245000.0
2011-04-06 10:25:00,57.92,57.96,57.81,57.83,209500.0,43.6944,43.7246,43.6114,43.6265,209500.0
2011-04-06 10:30:00,57.82,57.85,57.63,57.77,296500.0,43.619,43.6416,43.4756,43.5812,296500.0
2011-04-06 10:35:00,57.75,57.76,57.58,57.62,294700.0,43.5662,43.5737,43.4379,43.4681,294700.0
2011-04-06 10:40:00,57.62,57.65,57.38,57.55,474600.0,43.4681,43.4907,43.287,43.4153,474600.0
2011-04-06 10:45:00,57.55,57.65,57.51,57.62,255000.0,43.4153,43.4907,43.3851,43.4681,255000.0
2011-04-06 10:50:00,57.63,57.68,57.52,57.58,267700.0,43.4756,43.5134,43.3926,43.4379,267700.0
2011-04-06 10:55:00,57.57,57.59,57.46,57.47,179400.0,43.4304,43.4455,43.3474,43.3549,179400.0
2011-04-06 11:00:00,57.48,57.49,56.95,57.11,528500.0,43.3625,43.37,42.9626,43.0833,528500.0
2011-04-06 11:05:00,57.11,57.12,56.79,56.8,431700.0,43.0833,43.0909,42.8419,42.8495,431700.0
2011-04-06 11:10:00,56.8,57.01,56.79,56.87,233900.0,42.8495,43.0079,42.8419,42.9023,233900.0
2011-04-06 11:15:00,56.87,57.01,56.81,57.0,169100.0,42.9023,43.0079,42.857,43.0004,169100.0
2011-04-06 11:20:00,57.0,57.03,56.91,56.96,177800.0,43.0004,43.023,42.9325,42.9702,177800.0
2011-04-06 11:25:00,56.97,57.02,56.8,57.0,261600.0,42.9777,43.0155,42.8495,43.0004,261600.0
2011-04-06 11:30:00,56.98,57.01,56.72,56.75,318400.0,42.9853,43.0079,42.7891,42.8118,318400.0
2011-04-06 11:35:00,56.74,56.8,56.5,56.64,312400.0,42.8042,42.8495,42.6232,42.7288,312400.0
2011-04-06 11:40:00,56.65,56.85,56.61,56.67,306000.0,42.7363,42.8872,42.7062,42.7514,306000.0
2011-04-06 11:45:00,56.68,56.94,56.67,56.94,165900.0,42.759,42.9551,42.7514,42.9551,165900.0
2011-04-06 11:50:00,56.94,57.06,56.86,57.02,302400.0,42.9551,43.0456,42.8948,43.0155,302400.0
2011-04-06 11:55:00,57.03,57.09,56.9,56.91,193100.0,43.023,43.0683,42.9249,42.9325,193100.0
2011-04-06 12:00:00,56.9,56.93,56.73,56.74,232100.0,42.9249,42.9476,42.7967,42.8042,232100.0
2011-04-06 12:05:00,56.73,56.92,56.7,56.8,210900.0,42.7967,42.94,42.774,42.8495,210900.0
2011-04-06 12:10:00,56.83,56.98,56.78,56.98,100800.0,42.8721,42.9853,42.8344,42.9853,100800.0
2011-04-06 12:15:00,56.99,56.99,56.81,56.88,121100.0,42.9928,42.9928,42.857,42.9098,121100.0
2011-04-06 12:20:00,56.88,56.91,56.75,56.82,99500.0,42.9098,42.9325,42.8118,42.8646,99500.0
2011-04-06 12:25:00,56.82,56.91,56.77,56.79,106000.0,42.8646,42.9325,42.8269,42.8419,106000.0
2011-04-06 12:30:00,56.79,56.91,56.67,56.69,119200.0,42.8419,42.9325,42.7514,42.7665,119200.0
2011-04-06 12:35:00,56.68,56.75,56.58,56.59,130500.0,42.759,42.8118,42.6835,42.6911,130500.0
2011-04-06 12:40:00,56.58,56.73,56.57,56.65,114600.0,42.6835,42.7967,42.676,42.7363,114600.0
2011-04-06 12:45:00,56.65,56.65,56.58,56.62,85300.0,42.7363,42.7363,42.6835,42.7137,85300.0
2011-04-06 12:50:00,56.62,56.63,56.47,56.49,136300.0,42.7137,42.7212,42.6005,42.6156,136300.0
2011-04-06 12:55:00,56.49,56.56,56.44,56.53,114800.0,42.6156,42.6684,42.5779,42.6458,114800.0
2011-04-06 13:00:00,56.53,56.57,56.49,56.55,109100.0,42.6458,42.676,42.6156,42.6609,109100.0
2011-04-06 13:05:00,56.55,56.63,56.49,56.5,185100.0,42.6609,42.7212,42.6156,42.6232,185100.0
2011-04-06 13:10:00,56.5,56.7,56.49,56.66,78000.0,42.6232,42.774,42.6156,42.7439,78000.0
2011-04-06 13:15:00,56.67,56.77,56.59,56.63,124100.0,42.7514,42.8269,42.6911,42.7212,124100.0
2011-04-06 13:20:00,56.61,56.64,56.49,56.57,103000.0,42.7062,42.7288,42.6156,42.676,103000.0
2011-04-06 13:25:00,56.58,56.64,56.51,56.6,96200.0,42.6835,42.7288,42.6307,42.6986,96200.0
2011-04-06 13:30:00,56.6,56.64,56.51,56.55,72000.0,42.6986,42.7288,42.6307,42.6609,72000.0
2011-04-06 13:35:00,56.55,56.62,56.41,56.45,118700.0,42.6609,42.7137,42.5553,42.5854,118700.0
2011-04-06 13:40:00,56.44,56.48,56.26,56.29,214300.0,42.5779,42.6081,42.4421,42.4647,214300.0
2011-04-06 13:45:00,56.29,56.42,56.29,56.32,127600.0,42.4647,42.5628,42.4647,42.4874,127600.0
2011-04-06 13:50:00,56.32,56.37,56.3,56.3,69700.0,42.4874,42.5251,42.4723,42.4723,69700.0
2011-04-06 13:55:00,56.3,56.39,56.25,56.37,166500.0,42.4723,42.5402,42.4346,42.5251,166500.0
2011-04-06 14:00:00,56.37,56.38,56.26,56.3,130000.0,42.5251,42.5326,42.4421,42.4723,130000.0
2011-04-06 14:05:00,56.3,56.38,56.28,56.36,153300.0,42.4723,42.5326,42.4572,42.5176,153300.0
2011-04-06 14:10:00,56.37,56.46,56.36,56.44,134900.0,42.5251,42.593,42.5176,42.5779,134900.0
2011-04-06 14:15:00,56.44,56.5,56.39,56.41,130100.0,42.5779,42.6232,42.5402,42.5553,130100.0
2011-04-06 14:20:00,56.42,56.48,56.41,56.45,163200.0,42.5628,42.6081,42.5553,42.5854,163200.0
2011-04-06 14:25:00,56.45,56.49,56.36,56.37,123600.0,42.5854,42.6156,42.5176,42.5251,123600.0
2011-04-06 14:30:00,56.38,56.48,56.37,56.45,135400.0,42.5326,42.6081,42.5251,42.5854,135400.0
2011-04-06 14:35:00,56.45,56.53,56.44,56.53,145700.0,42.5854,42.6458,42.5779,42.6458,145700.0
2011-04-06 14:40:00,56.53,56.53,56.45,56.51,112500.0,42.6458,42.6458,42.5854,42.6307,112500.0
2011-04-06 14:45:00,56.51,56.64,56.48,56.61,165300.0,42.6307,42.7288,42.6081,42.7062,165300.0
2011-04-06 14:50:00,56.62,56.65,56.48,56.49,121600.0,42.7137,42.7363,42.6081,42.6156,121600.0
2011-04-06 14:55:00,56.49,56.55,56.45,56.51,91300.0,42.6156,42.6609,42.5854,42.6307,91300.0
2011-04-06 15:00:00,56.52,56.56,56.47,56.51,86600.0,42.6383,42.6684,42.6005,42.6307,86600.0
2011-04-06 15:05:00,56.51,56.51,56.42,56.44,118700.0,42.6307,42.6307,42.5628,42.5779,118700.0
2011-04-06 15:10:00,56.45,56.48,56.37,56.41,127000.0,42.5854,42.6081,42.5251,42.5553,127000.0
2011-04-06 15:15:00,56.41,56.45,56.33,56.33,130700.0,42.5553,42.5854,42.4949,42.4949,130700.0
2011-04-06 15:20:00,56.34,56.36,56.23,56.27,148700.0,42.5025,42.5176,42.4195,42.4497,148700.0
2011-04-06 15:25:00,56.28,56.28,56.21,56.22,161000.0,42.4572,42.4572,42.4044,42.4119,161000.0
2011-04-06 15:30:00,56.22,56.26,56.18,56.24,238600.0,42.4119,42.4421,42.3818,42.427,238600.0
2011-04-06 15:35:00,56.24,56.25,56.18,56.18,165700.0,42.427,42.4346,42.3818,42.3818,165700.0
2011-04-06 15:40:00,56.17,56.23,56.14,56.18,182800.0,42.3742,42.4195,42.3516,42.3818,182800.0
2011-04-06 15:45:00,56.2,56.26,56.2,56.26,356300.0,42.3969,42.4421,42.3969,42.4421,356300.0
2011-04-06 15:50:00,56.26,56.33,56.23,56.31,231400.0,42.4421,42.4949,42.4195,42.4798,231400.0
2011-04-06 15:55:00,56.31,56.34,56.26,56.3,508300.0,42.4798,42.5025,42.4421,42.4723,508300.0
2011-04-07 09:30:00,56.68,56.75,56.33,56.54,604000.0,42.759,42.8118,42.4949,42.6533,604000.0
2011-04-07 09:35:00,56.54,56.96,56.3,56.93,580200.0,42.6533,42.9702,42.4723,42.9476,580200.0
2011-04-07 09:40:00,56.94,57.45,56.91,57.45,665900.0,42.9551,43.3398,42.9325,43.3398,665900.0
2011-04-07 09:45:00,57.44,57.58,57.37,57.49,476800.0,43.3323,43.4379,43.2795,43.37,476800.0
2011-04-07 09:50:00,57.49,57.68,57.43,57.58,364200.0,43.37,43.5134,43.3248,43.4379,364200.0
2011-04-07 09:55:00,57.6,57.62,57.33,57.37,230700.0,43.453,43.4681,43.2493,43.2795,230700.0
2011-04-07 10:00:00,57.4,57.41,57.11,57.13,325800.0,43.3021,43.3097,43.0833,43.0984,325800.0
2011-04-07 10:05:00,57.13,57.21,56.88,57.2,350000.0,43.0984,43.1588,42.9098,43.1512,350000.0
2011-04-07 10:10:00,57.18,57.36,57.14,57.24,196300.0,43.1362,43.2719,43.106,43.1814,196300.0
2011-04-07 10:15:00,57.24,57.24,56.99,57.13,183800.0,43.1814,43.1814,42.9928,43.0984,183800.0
2011-04-07 10:20:00,57.13,57.29,57.08,57.21,148600.0,43.0984,43.2191,43.0607,43.1588,148600.0
2011-04-07 10:25:00,57.21,57.22,57.02,57.03,142700.0,43.1588,43.1663,43.0155,43.023,142700.0
2011-04-07 10:30:00,57.02,57.13,56.94,56.99,338900.0,43.0155,43.0984,42.9551,42.9928,338900.0
2011-04-07 10:35:00,56.99,57.05,56.65,56.97,478900.0,42.9928,43.0381,42.7363,42.9777,478900.0
2011-04-07 10:40:00,56.96,56.98,56.59,56.87,568900.0,42.9702,42.9853,42.6911,42.9023,568900.0
2011-04-07 10:45:00,56.87,57.3,56.74,57.27,506500.0,42.9023,43.2267,42.8042,43.2041,506500.0
2011-04-07 10:50:00,57.26,57.31,57.08,57.18,351800.0,43.1965,43.2342,43.0607,43.1362,351800.0
2011-04-07 10:55:00,57.19,57.22,56.99,57.0,180500.0,43.1437,43.1663,42.9928,43.0004,180500.0
2011-04-07 11:00:00,57.0,57.1,56.9,57.05,236100.0,43.0004,43.0758,42.9249,43.0381,236100.0
2011-04-07 11:05:00,57.05,57.27,57.05,57.22,218500.0,43.0381,43.2041,43.0381,43.1663,218500.0
2011-04-07 11:10:00,57.23,57.24,56.99,57.07,283900.0,43.1739,43.1814,42.9928,43.0532,283900.0
2011-04-07 11:15:00,57.06,57.23,56.9,56.93,276100.0,43.0456,43.1739,42.9249,42.9476,276100.0
2011-04-07 11:20:00,56.95,57.04,56.86,57.03,174300.0,42.9626,43.0305,42.8948,43.023,174300.0
2011-04-07 11:25:00,57.03,57.11,56.89,56.92,171100.0,43.023,43.0833,42.9174,42.94,171100.0
2011-04-07 11:30:00,56.92,57.07,56.7,56.72,197000.0,42.94,43.0532,42.774,42.7891,197000.0
2011-04-07 11:35:00,56.73,56.99,56.59,56.78,319500.0,42.7967,42.9928,42.6911,42.8344,319500.0
2011-04-07 11:40:00,56.77,56.9,56.68,56.86,123900.0,42.8269,42.9249,42.759,42.8948,123900.0
2011-04-07 11:45:00,56.83,56.99,56.63,56.72,156400.0,42.8721,42.9928,42.7212,42.7891,156400.0
2011-04-07 11:50:00,56.74,56.9,56.72,56.88,135900.0,42.8042,42.9249,42.7891,42.9098,135900.0
2011-04-07 11:55:00,56.86,57.19,56.81,57.19,191700.0,42.8948,43.1437,42.857,43.1437,191700.0
2011-04-07 12:00:00,57.19,57.39,57.09,57.2,181100.0,43.1437,43.2946,43.0683,43.1512,181100.0
2011-04-07 12:05:00,57.2,57.48,57.18,57.36,202200.0,43.1512,43.3625,43.1362,43.2719,202200.0
2011-04-07 12:10:00,57.36,57.37,57.24,57.36,140200.0,43.2719,43.2795,43.1814,43.2719,140200.0
2011-04-07 12:15:00,57.35,57.44,57.24,57.25,90200.0,43.2644,43.3323,43.1814,43.189,90200.0
2011-04-07 12:20:00,57.25,57.28,57.09,57.1,124400.0,43.189,43.2116,43.0683,43.0758,124400.0
2011-04-07 12:25:00,57.09,57.22,57.09,57.22,163300.0,43.0683,43.1663,43.0683,43.1663,163300.0
2011-04-07 12:30:00,57.22,57.39,57.22,57.32,111200.0,43.1663,43.2946,43.1663,43.2418,111200.0
2011-04-07 12:35:00,57.32,57.42,57.31,57.41,156400.0,43.2418,43.3172,43.2342,43.3097,156400.0
2011-04-07 12:40:00,57.4,57.45,57.38,57.39,135000.0,43.3021,43.3398,43.287,43.2946,135000.0
2011-04-07 12:45:00,57.39,57.52,57.38,57.5,146300.0,43.2946,43.3926,43.287,43.3776,146300.0
2011-04-07 12:50:00,57.51,57.56,57.46,57.5,157700.0,43.3851,43.4228,43.3474,43.3776,157700.0
2011-04-07 12:55:00,57.49,57.5,57.41,57.41,192000.0,43.37,43.3776,43.3097,43.3097,192000.0
2011-04-07 13:00:00,57.41,57.42,57.25,57.3,119800.0,43.3097,43.3172,43.189,43.2267,119800.0
2011-04-07 13:05:00,57.3,57.31,57.27,57.3,81100.0,43.2267,43.2342,43.2041,43.2267,81100.0
2011-04-07 13:10:00,57.29,57.3,57.09,57.09,174500.0,43.2191,43.2267,43.0683,43.0683,174500.0
2011-04-07 13:15:00,57.1,57.1,57.03,57.08,189300.0,43.0758,43.0758,43.023,43.0607,189300.0
2011-04-07 13:20:00,57.07,57.24,57.04,57.23,154900.0,43.0532,43.1814,43.0305,43.1739,154900.0
2011-04-07 13:25:00,57.23,57.25,57.13,57.15,65300.0,43.1739,43.189,43.0984,43.1135,65300.0
2011-04-07 13:30:00,57.15,57.16,57.06,57.15,218200.0,43.1135,43.1211,43.0456,43.1135,218200.0
2011-04-07 13:35:00,57.14,57.2,57.09,57.09,134700.0,43.106,43.1512,43.0683,43.0683,134700.0
2011-04-07 13:40:00,57.1,57.15,57.09,57.1,92100.0,43.0758,43.1135,43.0683,43.0758,92100.0
2011-04-07 13:45:00,57.1,57.16,57.05,57.14,132500.0,43.0758,43.1211,43.0381,43.106,132500.0
2011-04-07 13:50:00,57.15,57.22,57.08,57.18,78300.0,43.1135,43.1663,43.0607,43.1362,78300.0
2011-04-07 13:55:00,57.19,57.27,57.11,57.24,131400.0,43.1437,43.2041,43.0833,43.1814,131400.0
2011-04-07 14:00:00,57.24,57.27,57.19,57.21,59200.0,43.1814,43.2041,43.1437,43.1588,59200.0
2011-04-07 14:05:00,57.2,57.22,57.14,57.16,57200.0,43.1512,43.1663,43.106,43.1211,57200.0
2011-04-07 14:10:00,57.16,57.24,57.14,57.17,73900.0,43.1211,43.1814,43.106,43.1286,73900.0
2011-04-07 14:15:00,57.16,57.25,57.13,57.23,79800.0,43.1211,43.189,43.0984,43.1739,79800.0
2011-04-07 14:20:00,57.24,57.24,57.14,57.22,76700.0,43.1814,43.1814,43.106,43.1663,76700.0
2011-04-07 14:25:00,57.22,57.24,57.07,57.08,145000.0,43.1663,43.1814,43.0532,43.0607,145000.0
2011-04-07 14:30:00,57.07,57.11,56.99,57.05,159000.0,43.0532,43.0833,42.9928,43.0381,159000.0
2011-04-07 14:35:00,57.05,57.17,57.05,57.07,85300.0,43.0381,43.1286,43.0381,43.0532,85300.0
2011-04-07 14:40:00,57.07,57.18,57.05,57.17,92700.0,43.0532,43.1362,43.0381,43.1286,92700.0
2011-04-07 14:45:00,57.18,57.24,57.15,57.19,117000.0,43.1362,43.1814,43.1135,43.1437,117000.0
2011-04-07 14:50:00,57.19,57.3,57.14,57.28,131700.0,43.1437,43.2267,43.106,43.2116,131700.0
2011-04-07 14:55:00,57.29,57.33,57.22,57.28,97400.0,43.2191,43.2493,43.1663,43.2116,97400.0
2011-04-07 15:00:00,57.28,57.3,57.19,57.25,86500.0,43.2116,43.2267,43.1437,43.189,86500.0
2011-04-07 15:05:00,57.25,57.29,57.18,57.29,102200.0,43.189,43.2191,43.1362,43.2191,102200.0
2011-04-07 15:10:00,57.29,57.31,57.24,57.31,98700.0,43.2191,43.2342,43.1814,43.2342,98700.0
2011-04-07 15:15:00,57.31,57.41,57.27,57.37,178500.0,43.2342,43.3097,43.2041,43.2795,178500.0
2011-04-07 15:20:00,57.38,57.43,57.3,57.37,182900.0,43.287,43.3248,43.2267,43.2795,182900.0
2011-04-07 15:25:00,57.35,57.4,57.28,57.39,176400.0,43.2644,43.3021,43.2116,43.2946,176400.0
2011-04-07 15:30:00,57.4,57.42,57.28,57.35,197400.0,43.3021,43.3172,43.2116,43.2644,197400.0
2011-04-07 15:35:00,57.36,57.36,57.3,57.31,127100.0,43.2719,43.2719,43.2267,43.2342,127100.0
2011-04-07 15:40:00,57.31,57.48,57.31,57.48,284300.0,43.2342,43.3625,43.2342,43.3625,284300.0
2011-04-07 15:45:00,57.48,57.5,57.44,57.47,436300.0,43.3625,43.3776,43.3323,43.3549,436300.0
2011-04-07 15:50:00,57.46,57.48,57.38,57.46,416600.0,43.3474,43.3625,43.287,43.3474,416600.0
2011-04-07 15:55:00,57.45,57.52,57.42,57.46,601100.0,43.3398,43.3926,43.3172,43.3474,601100.0
2011-04-08 09:30:00,58.57,58.73,58.4,58.4,925400.0,44.1848,44.3055,44.0565,44.0565,925400.0
2011-04-08 09:35:00,58.4,58.58,58.33,58.5,495500.0,44.0565,44.1923,44.0037,44.132,495500.0
2011-04-08 09:40:00,58.49,58.75,58.46,58.66,700900.0,44.1244,44.3206,44.1018,44.2527,700900.0
2011-04-08 09:45:00,58.66,58.73,58.41,58.44,432800.0,44.2527,44.3055,44.0641,44.0867,432800.0
2011-04-08 09:50:00,58.44,58.5,58.31,58.42,364900.0,44.0867,44.132,43.9886,44.0716,364900.0
2011-04-08 09:55:00,58.42,58.44,58.25,58.31,264200.0,44.0716,44.0867,43.9434,43.9886,264200.0
2011-04-08 10:00:00,58.3,58.5,58.3,58.43,294700.0,43.9811,44.132,43.9811,44.0791,294700.0
2011-04-08 10:05:00,58.42,58.53,58.21,58.23,415400.0,44.0716,44.1546,43.9132,43.9283,415400.0
2011-04-08 10:10:00,58.22,58.48,58.11,58.29,335700.0,43.9207,44.1169,43.8377,43.9735,335700.0
2011-04-08 10:15:00,58.29,58.43,58.14,58.27,400600.0,43.9735,44.0791,43.8604,43.9584,400600.0
2011-04-08 10:20:00,58.25,58.33,57.95,58.25,303000.0,43.9434,44.0037,43.717,43.9434,303000.0
2011-04-08 10:25:00,58.25,58.33,58.2,58.21,208300.0,43.9434,44.0037,43.9056,43.9132,208300.0
2011-04-08 10:30:00,58.22,58.28,58.17,58.17,151900.0,43.9207,43.966,43.883,43.883,151900.0
2011-04-08 10:35:00,58.19,58.23,58.07,58.15,137500.0,43.8981,43.9283,43.8076,43.8679,137500.0
2011-04-08 10:40:00,58.15,58.18,58.07,58.07,164500.0,43.8679,43.8905,43.8076,43.8076,164500.0
2011-04-08 10:45:00,58.07,58.14,58.03,58.11,193300.0,43.8076,43.8604,43.7774,43.8377,193300.0
2011-04-08 10:50:00,58.12,58.15,58.05,58.08,201000.0,43.8453,43.8679,43.7925,43.8151,201000.0
2011-04-08 10:55:00,58.08,58.09,57.9,57.91,210100.0,43.8151,43.8227,43.6793,43.6869,210100.0
2011-04-08 11:00:00,57.91,57.92,57.8,57.82,219200.0,43.6869,43.6944,43.6039,43.619,219200.0
2011-04-08 11:05:00,57.83,57.96,57.79,57.95,203100.0,43.6265,43.7246,43.5963,43.717,203100.0
2011-04-08 11:10:00,57.96,58.05,57.89,57.91,132300.0,43.7246,43.7925,43.6718,43.6869,132300.0
2011-04-08 11:15:00,57.91,58.29,57.89,58.28,213000.0,43.6869,43.9735,43.6718,43.966,213000.0
2011-04-08 11:20:00,58.29,58.29,58.1,58.17,106700.0,43.9735,43.9735,43.8302,43.883,106700.0
2011-04-08 11:25:00,58.17,58.18,58.05,58.07,93900.0,43.883,43.8905,43.7925,43.8076,93900.0
2011-04-08 11:30:00,58.09,58.12,58.02,58.1,102600.0,43.8227,43.8453,43.7698,43.8302,102600.0
2011-04-08 11:35:00,58.09,58.16,57.96,58.11,177100.0,43.8227,43.8755,43.7246,43.8377,177100.0
2011-04-08 11:40:00,58.12,58.15,58.03,58.06,115800.0,43.8453,43.8679,43.7774,43.8,115800.0
2011-04-08 11:45:00,58.07,58.15,58.07,58.15,61200.0,43.8076,43.8679,43.8076,43.8679,61200.0
2011-04-08 11:50:00,58.14,58.17,58.11,58.15,165400.0,43.8604,43.883,43.8377,43.8679,165400.0
2011-04-08 11:55:00,58.15,58.16,57.96,57.97,122500.0,43.8679,43.8755,43.7246,43.7321,122500.0
2011-04-08 12:00:00,57.98,58.07,57.89,57.91,110800.0,43.7397,43.8076,43.6718,43.6869,110800.0
2011-04-08 12:05:00,57.9,57.98,57.88,57.94,71500.0,43.6793,43.7397,43.6642,43.7095,71500.0
2011-04-08 12:10:00,57.94,57.99,57.86,57.95,85100.0,43.7095,43.7472,43.6491,43.717,85100.0
2011-04-08 12:15:00,57.95,58.01,57.92,57.99,46500.0,43.717,43.7623,43.6944,43.7472,46500.0
2011-04-08 12:20:00,58.0,58.02,57.92,57.93,95300.0,43.7548,43.7698,43.6944,43.702,95300.0
2011-04-08 12:25:00,57.94,58.02,57.92,58.0,59400.0,43.7095,43.7698,43.6944,43.7548,59400.0
2011-04-08 12:30:00,58.0,58.08,57.98,58.02,63700.0,43.7548,43.8151,43.7397,43.7698,63700.0
2011-04-08 12:35:00,58.01,58.13,58.0,58.12,89100.0,43.7623,43.8528,43.7548,43.8453,89100.0
2011-04-08 12:40:00,58.12,58.12,58.02,58.05,74600.0,43.8453,43.8453,43.7698,43.7925,74600.0
2011-04-08 12:45:00,58.06,58.1,58.01,58.06,71500.0,43.8,43.8302,43.7623,43.8,71500.0
2011-04-08 12:50:00,58.05,58.06,57.98,58.02,156000.0,43.7925,43.8,43.7397,43.7698,156000.0
2011-04-08 12:55:00,58.01,58.15,58.01,58.13,122600.0,43.7623,43.8679,43.7623,43.8528,122600.0
2011-04-08 13:00:00,58.13,58.17,58.08,58.14,49200.0,43.8528,43.883,43.8151,43.8604,49200.0
2011-04-08 13:05:00,58.15,58.23,58.12,58.2,126800.0,43.8679,43.9283,43.8453,43.9056,126800.0
2011-04-08 13:10:00,58.2,58.2,58.1,58.16,71300.0,43.9056,43.9056,43.8302,43.8755,71300.0
2011-04-08 13:15:00,58.16,58.21,58.14,58.2,95000.0,43.8755,43.9132,43.8604,43.9056,95000.0
2011-04-08 13:20:00,58.2,58.23,58.14,58.14,115700.0,43.9056,43.9283,43.8604,43.8604,115700.0
2011-04-08 13:25:00,58.15,58.15,58.05,58.12,115000.0,43.8679,43.8679,43.7925,43.8453,115000.0
2011-04-08 13:30:00,58.12,58.15,57.98,58.0,110300.0,43.8453,43.8679,43.7397,43.7548,110300.0
2011-04-08 13:35:00,58.01,58.07,57.97,58.01,64100.0,43.7623,43.8076,43.7321,43.7623,64100.0
2011-04-08 13:40:00,58.0,58.02,57.9,57.92,84900.0,43.7548,43.7698,43.6793,43.6944,84900.0
2011-04-08 13:45:00,57.92,58.03,57.91,58.0,133900.0,43.6944,43.7774,43.6869,43.7548,133900.0
2011-04-08 13:50:00,57.99,58.03,57.96,57.99,95700.0,43.7472,43.7774,43.7246,43.7472,95700.0
2011-04-08 13:55:00,58.0,58.07,57.97,58.0,160000.0,43.7548,43.8076,43.7321,43.7548,160000.0
2011-04-08 14:00:00,58.0,58.05,57.95,57.99,96800.0,43.7548,43.7925,43.717,43.7472,96800.0
2011-04-08 14:05:00,57.99,58.04,57.99,58.0,66500.0,43.7472,43.7849,43.7472,43.7548,66500.0
2011-04-08 14:10:00,58.0,58.05,57.92,57.93,109300.0,43.7548,43.7925,43.6944,43.702,109300.0
2011-04-08 14:15:00,57.93,57.99,57.86,57.97,190600.0,43.702,43.7472,43.6491,43.7321,190600.0
2011-04-08 14:20:00,57.97,57.99,57.83,57.84,121500.0,43.7321,43.7472,43.6265,43.6341,121500.0
2011-04-08 14:25:00,57.84,57.85,57.72,57.79,193400.0,43.6341,43.6416,43.5435,43.5963,193400.0
2011-04-08 14:30:00,57.8,57.85,57.76,57.79,124300.0,43.6039,43.6416,43.5737,43.5963,124300.0
2011-04-08 14:35:00,57.78,57.78,57.61,57.67,198400.0,43.5888,43.5888,43.4605,43.5058,198400.0
2011-04-08 14:40:00,57.67,57.72,57.52,57.54,160700.0,43.5058,43.5435,43.3926,43.4077,160700.0
2011-04-08 14:45:00,57.53,57.54,57.33,57.36,395900.0,43.4002,43.4077,43.2493,43.2719,395900.0
2011-04-08 14:50:00,57.36,57.37,57.23,57.29,359900.0,43.2719,43.2795,43.1739,43.2191,359900.0
2011-04-08 14:55:00,57.29,57.31,57.09,57.15,308100.0,43.2191,43.2342,43.0683,43.1135,308100.0
2011-04-08 15:00:00,57.14,57.18,56.99,57.06,335700.0,43.106,43.1362,42.9928,43.0456,335700.0
2011-04-08 15:05:00,57.06,57.22,57.02,57.16,260700.0,43.0456,43.1663,43.0155,43.1211,260700.0
2011-04-08 15:10:00,57.16,57.22,57.11,57.13,223900.0,43.1211,43.1663,43.0833,43.0984,223900.0
2011-04-08 15:15:00,57.13,57.16,57.09,57.14,166200.0,43.0984,43.1211,43.0683,43.106,166200.0
2011-04-08 15:20:00,57.15,57.15,57.07,57.11,183400.0,43.1135,43.1135,43.0532,43.0833,183400.0
2011-04-08 15:25:00,57.12,57.17,57.09,57.15,213700.0,43.0909,43.1286,43.0683,43.1135,213700.0
2011-04-08 15:30:00,57.15,57.31,57.14,57.26,305400.0,43.1135,43.2342,43.106,43.1965,305400.0
2011-04-08 15:35:00,57.26,57.36,57.19,57.2,217600.0,43.1965,43.2719,43.1437,43.1512,217600.0
2011-04-08 15:40:00,57.2,57.25,57.18,57.21,252100.0,43.1512,43.189,43.1362,43.1588,252100.0
2011-04-08 15:45:00,57.22,57.3,57.22,57.22,446900.0,43.1663,43.2267,43.1663,43.1663,446900.0
2011-04-08 15:50:00,57.22,57.28,57.21,57.25,306300.0,43.1663,43.2116,43.1588,43.189,306300.0
2011-04-08 15:55:00,57.26,57.31,57.17,57.2,716400.0,43.1965,43.2342,43.1286,43.1512,716400.0
2011-04-11 09:30:00,57.21,57.25,56.64,56.99,599700.0,43.1588,43.189,42.7288,42.9928,599700.0
2011-04-11 09:35:00,56.98,57.05,56.7,56.92,503300.0,42.9853,43.0381,42.774,42.94,503300.0
2011-04-11 09:40:00,56.92,57.26,56.83,57.17,317800.0,42.94,43.1965,42.8721,43.1286,317800.0
2011-04-11 09:45:00,57.2,57.33,57.09,57.3,231900.0,43.1512,43.2493,43.0683,43.2267,231900.0
2011-04-11 09:50:00,57.32,57.6,57.3,57.45,265800.0,43.2418,43.453,43.2267,43.3398,265800.0
2011-04-11 09:55:00,57.48,57.5,57.33,57.38,223700.0,43.3625,43.3776,43.2493,43.287,223700.0
2011-04-11 10:00:00,57.38,57.6,57.28,57.28,303700.0,43.287,43.453,43.2116,43.2116,303700.0
2011-04-11 10:05:00,57.28,57.31,57.01,57.24,374500.0,43.2116,43.2342,43.0079,43.1814,374500.0
2011-04-11 10:10:00,57.24,57.29,57.14,57.15,221500.0,43.1814,43.2191,43.106,43.1135,221500.0
2011-04-11 10:15:00,57.17,57.23,56.98,57.05,300400.0,43.1286,43.1739,42.9853,43.0381,300400.0
2011-04-11 10:20:00,57.03,57.05,56.9,57.0,232300.0,43.023,43.0381,42.9249,43.0004,232300.0
2011-04-11 10:25:00,57.0,57.16,56.96,57.13,206800.0,43.0004,43.1211,42.9702,43.0984,206800.0
2011-04-11 10:30:00,57.12,57.12,56.97,57.02,159700.0,43.0909,43.0909,42.9777,43.0155,159700.0
2011-04-11 10:35:00,57.01,57.12,56.96,57.08,156800.0,43.0079,43.0909,42.9702,43.0607,156800.0
2011-04-11 10:40:00,57.07,57.13,57.01,57.12,139300.0,43.0532,43.0984,43.0079,43.0909,139300.0
2011-04-11 10:45:00,57.11,57.2,57.02,57.2,114100.0,43.0833,43.1512,43.0155,43.1512,114100.0
2011-04-11 10:50:00,57.2,57.25,57.12,57.19,90100.0,43.1512,43.189,43.0909,43.1437,90100.0
2011-04-11 10:55:00,57.2,57.25,57.13,57.2,185400.0,43.1512,43.189,43.0984,43.1512,185400.0
2011-04-11 11:00:00,57.19,57.34,57.13,57.31,203700.0,43.1437,43.2569,43.0984,43.2342,203700.0
2011-04-11 11:05:00,57.31,57.47,57.3,57.43,163000.0,43.2342,43.3549,43.2267,43.3248,163000.0
2011-04-11 11:10:00,57.43,57.44,57.28,57.33,118400.0,43.3248,43.3323,43.2116,43.2493,118400.0
2011-04-11 11:15:00,57.32,57.43,57.3,57.33,128200.0,43.2418,43.3248,43.2267,43.2493,128200.0
2011-04-11 11:20:00,57.33,57.38,57.23,57.25,149000.0,43.2493,43.287,43.1739,43.189,149000.0
2011-04-11 11:25:00,57.24,57.26,57.03,57.05,188900.0,43.1814,43.1965,43.023,43.0381,188900.0
2011-04-11 11:30:00,57.04,57.15,57.0,57.06,198500.0,43.0305,43.1135,43.0004,43.0456,198500.0
2011-04-11 11:35:00,57.05,57.09,56.97,57.0,147500.0,43.0381,43.0683,42.9777,43.0004,147500.0
2011-04-11 11:40:00,57.02,57.09,56.99,57.06,120200.0,43.0155,43.0683,42.9928,43.0456,120200.0
2011-04-11 11:45:00,57.06,57.1,57.02,57.06,86900.0,43.0456,43.0758,43.0155,43.0456,86900.0
2011-04-11 11:50:00,57.05,57.07,56.95,56.96,93800.0,43.0381,43.0532,42.9626,42.9702,93800.0
2011-04-11 11:55:00,56.96,56.98,56.91,56.94,235800.0,42.9702,42.9853,42.9325,42.9551,235800.0
2011-04-11 12:00:00,56.94,56.98,56.83,56.83,169800.0,42.9551,42.9853,42.8721,42.8721,169800.0
2011-04-11 12:05:00,56.83,56.83,56.75,56.79,317300.0,42.8721,42.8721,42.8118,42.8419,317300.0
2011-04-11 12:10:00,56.79,56.82,56.69,56.69,101900.0,42.8419,42.8646,42.7665,42.7665,101900.0
2011-04-11 12:15:00,56.68,56.75,56.64,56.72,116400.0,42.759,42.8118,42.7288,42.7891,116400.0
2011-04-11 12:20:00,56.72,56.82,56.71,56.79,74000.0,42.7891,42.8646,42.7816,42.8419,74000.0
2011-04-11 12:25:00,56.78,56.92,56.7,56.72,211000.0,42.8344,42.94,42.774,42.7891,211000.0
2011-04-11 12:30:00,56.72,56.75,56.61,56.62,128000.0,42.7891,42.8118,42.7062,42.7137,128000.0
2011-04-11 12:35:00,56.61,56.62,56.44,56.44,218500.0,42.7062,42.7137,42.5779,42.5779,218500.0
2011-04-11 12:40:00,56.44,56.56,56.27,56.56,309600.0,42.5779,42.6684,42.4497,42.6684,309600.0
2011-04-11 12:45:00,56.56,56.58,56.42,56.45,130200.0,42.6684,42.6835,42.5628,42.5854,130200.0
2011-04-11 12:50:00,56.44,56.51,56.41,56.43,104700.0,42.5779,42.6307,42.5553,42.5704,104700.0
2011-04-11 12:55:00,56.44,56.51,56.43,56.45,81100.0,42.5779,42.6307,42.5704,42.5854,81100.0
2011-04-11 13:00:00,56.45,56.47,56.35,56.39,118300.0,42.5854,42.6005,42.51,42.5402,118300.0
2011-04-11 13:05:00,56.39,56.47,56.34,56.46,74000.0,42.5402,42.6005,42.5025,42.593,74000.0
2011-04-11 13:10:00,56.46,56.48,56.37,56.4,72100.0,42.593,42.6081,42.5251,42.5477,72100.0
2011-04-11 13:15:00,56.4,56.43,56.29,56.35,88100.0,42.5477,42.5704,42.4647,42.51,88100.0
2011-04-11 13:20:00,56.35,56.4,56.31,56.37,120400.0,42.51,42.5477,42.4798,42.5251,120400.0
2011-04-11 13:25:00,56.36,56.45,56.3,56.42,87000.0,42.5176,42.5854,42.4723,42.5628,87000.0
2011-04-11 13:30:00,56.4,56.41,56.21,56.24,219100.0,42.5477,42.5553,42.4044,42.427,219100.0
2011-04-11 13:35:00,56.24,56.25,56.04,56.1,266500.0,42.427,42.4346,42.2761,42.3214,266500.0
2011-04-11 13:40:00,56.11,56.32,56.11,56.3,202100.0,42.329,42.4874,42.329,42.4723,202100.0
2011-04-11 13:45:00,56.31,56.32,56.25,56.3,79300.0,42.4798,42.4874,42.4346,42.4723,79300.0
2011-04-11 13:50:00,56.3,56.48,56.23,56.45,138900.0,42.4723,42.6081,42.4195,42.5854,138900.0
2011-04-11 13:55:00,56.45,56.58,56.38,56.56,100800.0,42.5854,42.6835,42.5326,42.6684,100800.0
2011-04-11 14:00:00,56.56,56.59,56.43,56.47,122300.0,42.6684,42.6911,42.5704,42.6005,122300.0
2011-04-11 14:05:00,56.46,56.52,56.38,56.42,111600.0,42.593,42.6383,42.5326,42.5628,111600.0
2011-04-11 14:10:00,56.42,56.45,56.35,56.35,76600.0,42.5628,42.5854,42.51,42.51,76600.0
2011-04-11 14:15:00,56.35,56.36,56.25,56.3,177800.0,42.51,42.5176,42.4346,42.4723,177800.0
2011-04-11 14:20:00,56.29,56.31,56.2,56.23,85600.0,42.4647,42.4798,42.3969,42.4195,85600.0
2011-04-11 14:25:00,56.23,56.25,56.16,56.24,89800.0,42.4195,42.4346,42.3667,42.427,89800.0
2011-04-11 14:30:00,56.24,56.26,56.04,56.09,137100.0,42.427,42.4421,42.2761,42.3139,137100.0
2011-04-11 14:35:00,56.08,56.08,55.79,55.95,438600.0,42.3063,42.3063,42.0876,42.2083,438600.0
2011-04-11 14:40:00,55.96,56.02,55.73,55.8,341600.0,42.2158,42.2611,42.0423,42.0951,341600.0
2011-04-11 14:45:00,55.8,55.8,55.66,55.7,343000.0,42.0951,42.0951,41.9895,42.0197,343000.0
2011-04-11 14:50:00,55.69,55.7,55.48,55.57,435700.0,42.0121,42.0197,41.8537,41.9216,435700.0
2011-04-11 14:55:00,55.56,55.63,55.41,55.44,464800.0,41.914,41.9668,41.8009,41.8235,464800.0
2011-04-11 15:00:00,55.44,55.45,55.2,55.34,501400.0,41.8235,41.8311,41.6425,41.7481,501400.0
2011-04-11 15:05:00,55.33,55.36,55.23,55.24,349100.0,41.7405,41.7632,41.6651,41.6726,349100.0
2011-04-11 15:10:00,55.23,55.24,55.06,55.14,395600.0,41.6651,41.6726,41.5368,41.5972,395600.0
2011-04-11 15:15:00,55.14,55.36,55.06,55.28,383500.0,41.5972,41.7632,41.5368,41.7028,383500.0
2011-04-11 15:20:00,55.29,55.4,55.27,55.37,268300.0,41.7104,41.7933,41.6953,41.7707,268300.0
2011-04-11 15:25:00,55.36,55.4,55.23,55.24,207900.0,41.7632,41.7933,41.6651,41.6726,207900.0
2011-04-11 15:30:00,55.24,55.38,55.21,55.28,333100.0,41.6726,41.7782,41.65,41.7028,333100.0
2011-04-11 15:35:00,55.29,55.38,55.27,55.32,248400.0,41.7104,41.7782,41.6953,41.733,248400.0
2011-04-11 15:40:00,55.31,55.44,55.27,55.38,309400.0,41.7254,41.8235,41.6953,41.7782,309400.0
2011-04-11 15:45:00,55.39,55.46,55.31,55.44,536900.0,41.7858,41.8386,41.7254,41.8235,536900.0
2011-04-11 15:50:00,55.45,55.51,55.38,55.42,583800.0,41.8311,41.8763,41.7782,41.8084,583800.0
2011-04-11 15:55:00,55.42,55.52,55.4,55.42,609200.0,41.8084,41.8839,41.7933,41.8084,609200.0
2011-04-12 09:30:00,54.17,54.39,53.83,54.33,1010400.0,40.8654,41.0314,40.6089,40.9861,1010400.0
2011-04-12 09:35:00,54.32,54.4,54.1,54.16,709700.0,40.9786,41.0389,40.8126,40.8579,709700.0
2011-04-12 09:40:00,54.16,54.48,54.15,54.3,534400.0,40.8579,41.0993,40.8503,40.9635,534400.0
2011-04-12 09:45:00,54.3,54.4,54.15,54.28,351400.0,40.9635,41.0389,40.8503,40.9484,351400.0
2011-04-12 09:50:00,54.28,54.31,53.99,54.03,371600.0,40.9484,40.971,40.7296,40.7598,371600.0
2011-04-12 09:55:00,54.03,54.06,53.77,54.01,503700.0,40.7598,40.7825,40.5637,40.7447,503700.0
2011-04-12 10:00:00,54.0,54.13,53.94,54.06,472700.0,40.7372,40.8353,40.6919,40.7825,472700.0
2011-04-12 10:05:00,54.06,54.06,53.45,53.67,712300.0,40.7825,40.7825,40.3223,40.4882,712300.0
2011-04-12 10:10:00,53.66,53.96,53.51,53.87,472900.0,40.4807,40.707,40.3675,40.6391,472900.0
2011-04-12 10:15:00,53.86,53.91,53.49,53.49,647300.0,40.6316,40.6693,40.3524,40.3524,647300.0
2011-04-12 10:20:00,53.51,53.73,53.42,53.68,437900.0,40.3675,40.5335,40.2996,40.4958,437900.0
2011-04-12 10:25:00,53.67,53.97,53.62,53.96,322800.0,40.4882,40.7146,40.4505,40.707,322800.0
2011-04-12 10:30:00,53.95,53.98,53.85,53.9,171100.0,40.6995,40.7221,40.624,40.6617,171100.0
2011-04-12 10:35:00,53.9,53.9,53.46,53.66,331200.0,40.6617,40.6617,40.3298,40.4807,331200.0
2011-04-12 10:40:00,53.66,53.8,53.53,53.58,251800.0,40.4807,40.5863,40.3826,40.4203,251800.0
2011-04-12 10:45:00,53.58,53.6,53.43,53.58,277200.0,40.4203,40.4354,40.3072,40.4203,277200.0
2011-04-12 10:50:00,53.57,53.6,53.44,53.47,149500.0,40.4128,40.4354,40.3147,40.3374,149500.0
2011-04-12 10:55:00,53.48,53.54,53.25,53.31,464400.0,40.3449,40.3902,40.1714,40.2167,464400.0
2011-04-12 11:00:00,53.31,53.4,53.23,53.25,276000.0,40.2167,40.2846,40.1563,40.1714,276000.0
2011-04-12 11:05:00,53.25,53.3,53.18,53.18,240600.0,40.1714,40.2091,40.1186,40.1186,240600.0
2011-04-12 11:10:00,53.19,53.41,53.17,53.31,263000.0,40.1261,40.2921,40.111,40.2167,263000.0
2011-04-12 11:15:00,53.26,53.26,53.05,53.08,359300.0,40.1789,40.1789,40.0205,40.0431,359300.0
2011-04-12 11:20:00,53.07,53.33,53.02,53.32,244300.0,40.0356,40.2317,39.9979,40.2242,244300.0
2011-04-12 11:25:00,53.33,53.44,53.23,53.43,165900.0,40.2317,40.3147,40.1563,40.3072,165900.0
2011-04-12 11:30:00,53.43,53.55,53.32,53.48,266600.0,40.3072,40.3977,40.2242,40.3449,266600.0
2011-04-12 11:35:00,53.47,53.65,53.44,53.64,172000.0,40.3374,40.4732,40.3147,40.4656,172000.0
2011-04-12 11:40:00,53.64,53.64,53.49,53.62,273000.0,40.4656,40.4656,40.3524,40.4505,273000.0
2011-04-12 11:45:00,53.6,53.62,53.51,53.55,133700.0,40.4354,40.4505,40.3675,40.3977,133700.0
2011-04-12 11:50:00,53.54,53.54,53.28,53.28,210500.0,40.3902,40.3902,40.194,40.194,210500.0
2011-04-12 11:55:00,53.27,53.33,53.23,53.33,136800.0,40.1865,40.2317,40.1563,40.2317,136800.0
2011-04-12 12:00:00,53.33,53.42,53.28,53.29,107200.0,40.2317,40.2996,40.194,40.2016,107200.0
2011-04-12 12:05:00,53.29,53.54,53.28,53.49,129700.0,40.2016,40.3902,40.194,40.3524,129700.0
2011-04-12 12:10:00,53.49,53.5,53.37,53.38,114900.0,40.3524,40.36,40.2619,40.2695,114900.0
2011-04-12 12:15:00,53.38,53.5,53.35,53.39,83100.0,40.2695,40.36,40.2468,40.277,83100.0
2011-04-12 12:20:00,53.39,53.52,53.38,53.49,111400.0,40.277,40.3751,40.2695,40.3524,111400.0
2011-04-12 12:25:00,53.49,53.5,53.39,53.45,74000.0,40.3524,40.36,40.277,40.3223,74000.0
2011-04-12 12:30:00,53.46,53.46,53.26,53.27,102500.0,40.3298,40.3298,40.1789,40.1865,102500.0
2011-04-12 12:35:00,53.28,53.28,53.24,53.27,113800.0,40.194,40.194,40.1639,40.1865,113800.0
2011-04-12 12:40:00,53.27,53.42,53.25,53.41,117800.0,40.1865,40.2996,40.1714,40.2921,117800.0
2011-04-12 12:45:00,53.41,53.52,53.41,53.52,119400.0,40.2921,40.3751,40.2921,40.3751,119400.0
2011-04-12 12:50:00,53.52,53.66,53.51,53.58,200000.0,40.3751,40.4807,40.3675,40.4203,200000.0
2011-04-12 12:55:00,53.59,53.6,53.48,53.57,202400.0,40.4279,40.4354,40.3449,40.4128,202400.0
2011-04-12 13:00:00,53.57,53.65,53.53,53.64,116700.0,40.4128,40.4732,40.3826,40.4656,116700.0
2011-04-12 13:05:00,53.64,53.66,53.57,53.61,107100.0,40.4656,40.4807,40.4128,40.443,107100.0
2011-04-12 13:10:00,53.6,53.67,53.57,53.58,125300.0,40.4354,40.4882,40.4128,40.4203,125300.0
2011-04-12 13:15:00,53.57,53.59,53.44,53.45,115000.0,40.4128,40.4279,40.3147,40.3223,115000.0
2011-04-12 13:20:00,53.46,53.58,53.45,53.56,103500.0,40.3298,40.4203,40.3223,40.4053,103500.0
2011-04-12 13:25:00,53.55,53.67,53.52,53.64,79600.0,40.3977,40.4882,40.3751,40.4656,79600.0
2011-04-12 13:30:00,53.64,53.74,53.64,53.7,124600.0,40.4656,40.541,40.4656,40.5109,124600.0
2011-04-12 13:35:00,53.68,53.82,53.65,53.76,123500.0,40.4958,40.6014,40.4732,40.5561,123500.0
2011-04-12 13:40:00,53.77,53.78,53.62,53.72,114100.0,40.5637,40.5712,40.4505,40.526,114100.0
2011-04-12 13:45:00,53.72,53.91,53.71,53.88,88300.0,40.526,40.6693,40.5184,40.6467,88300.0
2011-04-12 13:50:00,53.88,53.89,53.77,53.81,109000.0,40.6467,40.6542,40.5637,40.5939,109000.0
2011-04-12 13:55:00,53.81,53.88,53.77,53.77,87600.0,40.5939,40.6467,40.5637,40.5637,87600.0
2011-04-12 14:00:00,53.78,53.96,53.77,53.93,97000.0,40.5712,40.707,40.5637,40.6844,97000.0
2011-04-12 14:05:00,53.92,54.06,53.83,54.03,367500.0,40.6768,40.7825,40.6089,40.7598,367500.0
2011-04-12 14:10:00,54.03,54.04,53.84,53.87,234200.0,40.7598,40.7674,40.6165,40.6391,234200.0
2011-04-12 14:15:00,53.86,53.88,53.73,53.73,262600.0,40.6316,40.6467,40.5335,40.5335,262600.0
2011-04-12 14:20:00,53.73,53.93,53.72,53.91,172300.0,40.5335,40.6844,40.526,40.6693,172300.0
2011-04-12 14:25:00,53.91,54.0,53.87,53.87,126800.0,40.6693,40.7372,40.6391,40.6391,126800.0
2011-04-12 14:30:00,53.87,53.91,53.73,53.74,158100.0,40.6391,40.6693,40.5335,40.541,158100.0
2011-04-12 14:35:00,53.73,53.76,53.6,53.65,233100.0,40.5335,40.5561,40.4354,40.4732,233100.0
2011-04-12 14:40:00,53.65,53.75,53.59,53.59,149700.0,40.4732,40.5486,40.4279,40.4279,149700.0
2011-04-12 14:45:00,53.59,53.61,53.52,53.61,216700.0,40.4279,40.443,40.3751,40.443,216700.0
2011-04-12 14:50:00,53.6,53.76,53.6,53.76,143300.0,40.4354,40.5561,40.4354,40.5561,143300.0
2011-04-12 14:55:00,53.76,53.82,53.72,53.82,146900.0,40.5561,40.6014,40.526,40.6014,146900.0
2011-04-12 15:00:00,53.81,53.84,53.77,53.8,111000.0,40.5939,40.6165,40.5637,40.5863,111000.0
2011-04-12 15:05:00,53.8,53.85,53.77,53.8,99900.0,40.5863,40.624,40.5637,40.5863,99900.0
2011-04-12 15:10:00,53.8,53.85,53.79,53.81,124400.0,40.5863,40.624,40.5788,40.5939,124400.0
2011-04-12 15:15:00,53.8,53.83,53.76,53.8,140100.0,40.5863,40.6089,40.5561,40.5863,140100.0
2011-04-12 15:20:00,53.81,53.82,53.61,53.69,183600.0,40.5939,40.6014,40.443,40.5033,183600.0
2011-04-12 15:25:00,53.68,53.69,53.57,53.58,140200.0,40.4958,40.5033,40.4128,40.4203,140200.0
2011-04-12 15:30:00,53.57,53.6,53.44,53.45,280700.0,40.4128,40.4354,40.3147,40.3223,280700.0
2011-04-12 15:35:00,53.45,53.54,53.44,53.45,264800.0,40.3223,40.3902,40.3147,40.3223,264800.0
2011-04-12 15:40:00,53.45,53.55,53.45,53.51,204900.0,40.3223,40.3977,40.3223,40.3675,204900.0
2011-04-12 15:45:00,53.52,53.54,53.44,53.47,459300.0,40.3751,40.3902,40.3147,40.3374,459300.0
2011-04-12 15:50:00,53.48,53.75,53.47,53.69,624300.0,40.3449,40.5486,40.3374,40.5033,624300.0
2011-04-12 15:55:00,53.68,53.75,53.67,53.69,537800.0,40.4958,40.5486,40.4882,40.5033,537800.0
2011-04-13 09:30:00,53.84,53.98,53.5,53.64,690900.0,40.8106,40.9167,40.5529,40.659,690900.0
2011-04-13 09:35:00,53.63,53.97,53.4,53.83,435400.0,40.6514,40.9091,40.4771,40.803,435400.0
2011-04-13 09:40:00,53.82,53.96,53.31,53.38,403900.0,40.7954,40.9016,40.4089,40.4619,403900.0
2011-04-13 09:45:00,53.33,53.53,53.21,53.5,375500.0,40.424,40.5756,40.3331,40.5529,375500.0
2011-04-13 09:50:00,53.5,53.55,53.26,53.38,211500.0,40.5529,40.5908,40.371,40.4619,211500.0
2011-04-13 09:55:00,53.4,53.41,53.0,53.1,363200.0,40.4771,40.4847,40.1739,40.2497,363200.0
2011-04-13 10:00:00,53.11,53.27,52.93,53.17,470700.0,40.2573,40.3785,40.1208,40.3027,470700.0
2011-04-13 10:05:00,53.16,53.19,52.92,53.03,313300.0,40.2952,40.3179,40.1132,40.1966,313300.0
2011-04-13 10:10:00,53.03,53.19,53.01,53.1,208400.0,40.1966,40.3179,40.1815,40.2497,208400.0
2011-04-13 10:15:00,53.1,53.35,53.07,53.09,295100.0,40.2497,40.4392,40.2269,40.2421,295100.0
2011-04-13 10:20:00,53.09,53.27,52.9,53.25,286500.0,40.2421,40.3785,40.0981,40.3634,286500.0
2011-04-13 10:25:00,53.26,53.29,53.12,53.18,150500.0,40.371,40.3937,40.2648,40.3103,150500.0
2011-04-13 10:30:00,53.19,53.49,53.18,53.22,215000.0,40.3179,40.5453,40.3103,40.3406,215000.0
2011-04-13 10:35:00,53.22,53.23,52.93,53.01,263000.0,40.3406,40.3482,40.1208,40.1815,263000.0
2011-04-13 10:40:00,53.01,53.18,53.0,53.17,228700.0,40.1815,40.3103,40.1739,40.3027,228700.0
2011-04-13 10:45:00,53.18,53.5,53.18,53.49,287700.0,40.3103,40.5529,40.3103,40.5453,287700.0
2011-04-13 10:50:00,53.49,53.57,53.35,53.39,274300.0,40.5453,40.6059,40.4392,40.4695,274300.0
2011-04-13 10:55:00,53.39,53.44,53.3,53.4,231600.0,40.4695,40.5074,40.4013,40.4771,231600.0
2011-04-13 11:00:00,53.4,53.44,53.22,53.22,227000.0,40.4771,40.5074,40.3406,40.3406,227000.0
2011-04-13 11:05:00,53.22,53.34,53.16,53.3,116300.0,40.3406,40.4316,40.2952,40.4013,116300.0
2011-04-13 11:10:00,53.29,53.3,53.12,53.21,171300.0,40.3937,40.4013,40.2648,40.3331,171300.0
2011-04-13 11:15:00,53.21,53.37,53.18,53.3,174300.0,40.3331,40.4543,40.3103,40.4013,174300.0
2011-04-13 11:20:00,53.3,53.39,53.2,53.2,112600.0,40.4013,40.4695,40.3255,40.3255,112600.0
2011-04-13 11:25:00,53.2,53.25,53.01,53.01,206700.0,40.3255,40.3634,40.1815,40.1815,206700.0
2011-04-13 11:30:00,53.02,53.04,52.93,53.01,213300.0,40.189,40.2042,40.1208,40.1815,213300.0
2011-04-13 11:35:00,53.01,53.02,52.8,52.86,236200.0,40.1815,40.189,40.0223,40.0678,236200.0
2011-04-13 11:40:00,52.87,53.0,52.83,53.0,163100.0,40.0753,40.1739,40.045,40.1739,163100.0
2011-04-13 11:45:00,52.98,52.99,52.9,52.93,110800.0,40.1587,40.1663,40.0981,40.1208,110800.0
2011-04-13 11:50:00,52.94,53.02,52.9,52.91,115900.0,40.1284,40.189,40.0981,40.1057,115900.0
2011-04-13 11:55:00,52.91,52.92,52.74,52.75,222700.0,40.1057,40.1132,39.9768,39.9844,222700.0
2011-04-13 12:00:00,52.76,52.86,52.65,52.66,238800.0,39.992,40.0678,39.9086,39.9162,238800.0
2011-04-13 12:05:00,52.65,52.65,52.44,52.58,375300.0,39.9086,39.9086,39.7494,39.8555,375300.0
2011-04-13 12:10:00,52.58,52.71,52.55,52.57,144900.0,39.8555,39.9541,39.8328,39.8479,144900.0
2011-04-13 12:15:00,52.57,52.77,52.54,52.71,221100.0,39.8479,39.9995,39.8252,39.9541,221100.0
2011-04-13 12:20:00,52.72,52.72,52.48,52.5,255200.0,39.9616,39.9616,39.7797,39.7949,255200.0
2011-04-13 12:25:00,52.5,52.5,52.37,52.45,231600.0,39.7949,39.7949,39.6963,39.757,231600.0
2011-04-13 12:30:00,52.44,52.45,52.33,52.42,133400.0,39.7494,39.757,39.666,39.7342,133400.0
2011-04-13 12:35:00,52.42,52.42,52.17,52.27,280300.0,39.7342,39.7342,39.5447,39.6205,280300.0
2011-04-13 12:40:00,52.27,52.31,52.09,52.1,300300.0,39.6205,39.6509,39.4841,39.4917,300300.0
2011-04-13 12:45:00,52.1,52.14,52.01,52.13,296700.0,39.4917,39.522,39.4235,39.5144,296700.0
2011-04-13 12:50:00,52.12,52.3,52.05,52.3,293500.0,39.5068,39.6433,39.4538,39.6433,293500.0
2011-04-13 12:55:00,52.3,52.4,52.26,52.37,163600.0,39.6433,39.7191,39.613,39.6963,163600.0
2011-04-13 13:00:00,52.37,52.42,52.24,52.42,165100.0,39.6963,39.7342,39.5978,39.7342,165100.0
2011-04-13 13:05:00,52.41,52.41,52.28,52.34,118200.0,39.7267,39.7267,39.6281,39.6736,118200.0
2011-04-13 13:10:00,52.34,52.44,52.32,52.43,188800.0,39.6736,39.7494,39.6584,39.7418,188800.0
2011-04-13 13:15:00,52.44,52.5,52.41,52.42,170000.0,39.7494,39.7949,39.7267,39.7342,170000.0
2011-04-13 13:20:00,52.42,52.5,52.41,52.46,111900.0,39.7342,39.7949,39.7267,39.7646,111900.0
2011-04-13 13:25:00,52.45,52.5,52.39,52.45,137000.0,39.757,39.7949,39.7115,39.757,137000.0
2011-04-13 13:30:00,52.45,52.46,52.3,52.35,217800.0,39.757,39.7646,39.6433,39.6812,217800.0
2011-04-13 13:35:00,52.35,52.35,52.12,52.15,158300.0,39.6812,39.6812,39.5068,39.5296,158300.0
2011-04-13 13:40:00,52.15,52.25,52.14,52.24,102100.0,39.5296,39.6054,39.522,39.5978,102100.0
2011-04-13 13:45:00,52.24,52.26,52.16,52.18,113900.0,39.5978,39.613,39.5372,39.5523,113900.0
2011-04-13 13:50:00,52.18,52.2,52.12,52.13,135100.0,39.5523,39.5675,39.5068,39.5144,135100.0
2011-04-13 13:55:00,52.14,52.19,52.06,52.17,261200.0,39.522,39.5599,39.4614,39.5447,261200.0
2011-04-13 14:00:00,52.17,52.23,52.12,52.15,260900.0,39.5447,39.5902,39.5068,39.5296,260900.0
2011-04-13 14:05:00,52.16,52.2,52.07,52.16,126500.0,39.5372,39.5675,39.4689,39.5372,126500.0
2011-04-13 14:10:00,52.16,52.19,52.08,52.08,97900.0,39.5372,39.5599,39.4765,39.4765,97900.0
2011-04-13 14:15:00,52.09,52.1,51.96,52.04,296400.0,39.4841,39.4917,39.3856,39.4462,296400.0
2011-04-13 14:20:00,52.04,52.17,51.98,52.17,281500.0,39.4462,39.5447,39.4007,39.5447,281500.0
2011-04-13 14:25:00,52.17,52.39,52.13,52.35,343500.0,39.5447,39.7115,39.5144,39.6812,343500.0
2011-04-13 14:30:00,52.35,52.5,52.34,52.5,276900.0,39.6812,39.7949,39.6736,39.7949,276900.0
2011-04-13 14:35:00,52.5,52.51,52.19,52.23,333300.0,39.7949,39.8025,39.5599,39.5902,333300.0
2011-04-13 14:40:00,52.23,52.42,52.23,52.4,164000.0,39.5902,39.7342,39.5902,39.7191,164000.0
2011-04-13 14:45:00,52.4,52.48,52.34,52.41,247400.0,39.7191,39.7797,39.6736,39.7267,247400.0
2011-04-13 14:50:00,52.41,52.52,52.4,52.46,229900.0,39.7267,39.81,39.7191,39.7646,229900.0
2011-04-13 14:55:00,52.46,52.51,52.42,52.46,251000.0,39.7646,39.8025,39.7342,39.7646,251000.0
2011-04-13 15:00:00,52.47,52.52,52.46,52.5,313800.0,39.7721,39.81,39.7646,39.7949,313800.0
2011-04-13 15:05:00,52.49,52.5,52.34,52.36,255400.0,39.7873,39.7949,39.6736,39.6888,255400.0
2011-04-13 15:10:00,52.36,52.36,52.26,52.26,183500.0,39.6888,39.6888,39.613,39.613,183500.0
2011-04-13 15:15:00,52.26,52.31,52.14,52.3,372700.0,39.613,39.6509,39.522,39.6433,372700.0
2011-04-13 15:20:00,52.31,52.32,52.2,52.31,233800.0,39.6509,39.6584,39.5675,39.6509,233800.0
2011-04-13 15:25:00,52.31,52.31,52.18,52.2,251100.0,39.6509,39.6509,39.5523,39.5675,251100.0
2011-04-13 15:30:00,52.2,52.23,52.08,52.23,326500.0,39.5675,39.5902,39.4765,39.5902,326500.0
2011-04-13 15:35:00,52.23,52.31,52.19,52.3,203900.0,39.5902,39.6509,39.5599,39.6433,203900.0
2011-04-13 15:40:00,52.31,52.4,52.3,52.33,339800.0,39.6509,39.7191,39.6433,39.666,339800.0
2011-04-13 15:45:00,52.33,52.35,52.21,52.23,464000.0,39.666,39.6812,39.5751,39.5902,464000.0
2011-04-13 15:50:00,52.23,52.24,52.11,52.12,557900.0,39.5902,39.5978,39.4993,39.5068,557900.0
2011-04-13 15:55:00,52.12,52.31,52.11,52.29,909900.0,39.5068,39.6509,39.4993,39.6357,909900.0
2011-04-14 09:30:00,52.13,52.48,51.85,52.39,714300.0,39.5144,39.7797,39.3022,39.7115,714300.0
2011-04-14 09:35:00,52.38,52.78,52.31,52.6,679500.0,39.7039,40.0071,39.6509,39.8707,679500.0
2011-04-14 09:40:00,52.6,53.04,52.6,52.94,577000.0,39.8707,40.2042,39.8707,40.1284,577000.0
2011-04-14 09:45:00,52.95,53.08,52.5,52.58,587700.0,40.136,40.2345,39.7949,39.8555,587700.0
2011-04-14 09:50:00,52.58,52.78,52.35,52.59,494900.0,39.8555,40.0071,39.6812,39.8631,494900.0
2011-04-14 09:55:00,52.59,52.66,52.44,52.6,561400.0,39.8631,39.9162,39.7494,39.8707,561400.0
2011-04-14 10:00:00,52.6,52.8,52.51,52.68,589300.0,39.8707,40.0223,39.8025,39.9313,589300.0
2011-04-14 10:05:00,52.68,52.85,52.4,52.76,483800.0,39.9313,40.0602,39.7191,39.992,483800.0
2011-04-14 10:10:00,52.75,52.8,52.5,52.53,414100.0,39.9844,40.0223,39.7949,39.8176,414100.0
2011-04-14 10:15:00,52.52,53.07,52.5,52.85,575700.0,39.81,40.2269,39.7949,40.0602,575700.0
2011-04-14 10:20:00,52.85,52.91,52.53,52.71,383200.0,40.0602,40.1057,39.8176,39.9541,383200.0
2011-04-14 10:25:00,52.71,52.91,52.63,52.79,283100.0,39.9541,40.1057,39.8934,40.0147,283100.0
2011-04-14 10:30:00,52.8,52.81,52.65,52.71,216000.0,40.0223,40.0299,39.9086,39.9541,216000.0
2011-04-14 10:35:00,52.68,52.86,52.67,52.72,223800.0,39.9313,40.0678,39.9237,39.9616,223800.0
2011-04-14 10:40:00,52.74,52.75,52.46,52.53,273900.0,39.9768,39.9844,39.7646,39.8176,273900.0
2011-04-14 10:45:00,52.52,52.67,52.51,52.64,145600.0,39.81,39.9237,39.8025,39.901,145600.0
2011-04-14 10:50:00,52.64,52.75,52.56,52.57,196300.0,39.901,39.9844,39.8404,39.8479,196300.0
2011-04-14 10:55:00,52.57,52.61,52.41,52.46,210000.0,39.8479,39.8783,39.7267,39.7646,210000.0
2011-04-14 11:00:00,52.45,52.52,52.39,52.43,192800.0,39.757,39.81,39.7115,39.7418,192800.0
2011-04-14 11:05:00,52.44,52.62,52.44,52.58,259000.0,39.7494,39.8858,39.7494,39.8555,259000.0
2011-04-14 11:10:00,52.58,52.62,52.23,52.25,226700.0,39.8555,39.8858,39.5902,39.6054,226700.0
2011-04-14 11:15:00,52.24,52.31,52.1,52.17,338800.0,39.5978,39.6509,39.4917,39.5447,338800.0
2011-04-14 11:20:00,52.18,52.24,52.13,52.15,94900.0,39.5523,39.5978,39.5144,39.5296,94900.0
2011-04-14 11:25:00,52.15,52.29,52.11,52.13,130400.0,39.5296,39.6357,39.4993,39.5144,130400.0
2011-04-14 11:30:00,52.13,52.21,52.1,52.1,223700.0,39.5144,39.5751,39.4917,39.4917,223700.0
2011-04-14 11:35:00,52.1,52.1,51.9,52.0,592900.0,39.4917,39.4917,39.3401,39.4159,592900.0
2011-04-14 11:40:00,52.01,52.01,51.91,51.94,147100.0,39.4235,39.4235,39.3477,39.3704,147100.0
2011-04-14 11:45:00,51.93,52.01,51.9,51.92,167700.0,39.3628,39.4235,39.3401,39.3552,167700.0
2011-04-14 11:50:00,51.93,52.01,51.81,51.98,188700.0,39.3628,39.4235,39.2719,39.4007,188700.0
2011-04-14 11:55:00,51.98,52.0,51.86,51.96,117900.0,39.4007,39.4159,39.3098,39.3856,117900.0
2011-04-14 12:00:00,51.95,52.09,51.91,52.09,139500.0,39.378,39.4841,39.3477,39.4841,139500.0
2011-04-14 12:05:00,52.09,52.1,51.91,51.96,131100.0,39.4841,39.4917,39.3477,39.3856,131100.0
2011-04-14 12:10:00,51.96,52.24,51.95,52.2,210400.0,39.3856,39.5978,39.378,39.5675,210400.0
2011-04-14 12:15:00,52.2,52.24,52.05,52.06,124900.0,39.5675,39.5978,39.4538,39.4614,124900.0
2011-04-14 12:20:00,52.05,52.1,51.97,52.05,129800.0,39.4538,39.4917,39.3931,39.4538,129800.0
2011-04-14 12:25:00,52.04,52.14,51.98,52.13,123800.0,39.4462,39.522,39.4007,39.5144,123800.0
2011-04-14 12:30:00,52.12,52.25,52.06,52.23,226900.0,39.5068,39.6054,39.4614,39.5902,226900.0
2011-04-14 12:35:00,52.23,52.4,52.21,52.23,285100.0,39.5902,39.7191,39.5751,39.5902,285100.0
2011-04-14 12:40:00,52.22,52.27,52.14,52.25,121500.0,39.5826,39.6205,39.522,39.6054,121500.0
2011-04-14 12:45:00,52.25,52.25,52.14,52.21,109100.0,39.6054,39.6054,39.522,39.5751,109100.0
2011-04-14 12:50:00,52.21,52.44,52.21,52.43,141400.0,39.5751,39.7494,39.5751,39.7418,141400.0
2011-04-14 12:55:00,52.42,52.42,52.29,52.3,102800.0,39.7342,39.7342,39.6357,39.6433,102800.0
2011-04-14 13:00:00,52.31,52.37,52.29,52.35,119300.0,39.6509,39.6963,39.6357,39.6812,119300.0
2011-04-14 13:05:00,52.35,52.38,52.19,52.19,99800.0,39.6812,39.7039,39.5599,39.5599,99800.0
2011-04-14 13:10:00,52.19,52.22,52.1,52.1,133000.0,39.5599,39.5826,39.4917,39.4917,133000.0
2011-04-14 13:15:00,52.09,52.14,52.02,52.08,132200.0,39.4841,39.522,39.431,39.4765,132200.0
2011-04-14 13:20:00,52.08,52.16,52.03,52.07,79400.0,39.4765,39.5372,39.4386,39.4689,79400.0
2011-04-14 13:25:00,52.07,52.21,52.07,52.2,83300.0,39.4689,39.5751,39.4689,39.5675,83300.0
2011-04-14 13:30:00,52.21,52.21,52.1,52.14,71100.0,39.5751,39.5751,39.4917,39.522,71100.0
2011-04-14 13:35:00,52.13,52.14,52.07,52.08,73700.0,39.5144,39.522,39.4689,39.4765,73700.0
2011-04-14 13:40:00,52.08,52.12,52.01,52.02,119200.0,39.4765,39.5068,39.4235,39.431,119200.0
2011-04-14 13:45:00,52.01,52.03,51.96,52.02,107600.0,39.4235,39.4386,39.3856,39.431,107600.0
2011-04-14 13:50:00,52.02,52.03,51.91,51.95,117200.0,39.431,39.4386,39.3477,39.378,117200.0
2011-04-14 13:55:00,51.95,52.0,51.87,51.96,109700.0,39.378,39.4159,39.3173,39.3856,109700.0
2011-04-14 14:00:00,51.97,52.12,51.97,52.12,160600.0,39.3931,39.5068,39.3931,39.5068,160600.0
2011-04-14 14:05:00,52.11,52.2,52.11,52.15,103800.0,39.4993,39.5675,39.4993,39.5296,103800.0
2011-04-14 14:10:00,52.15,52.18,52.12,52.17,79600.0,39.5296,39.5523,39.5068,39.5447,79600.0
2011-04-14 14:15:00,52.17,52.22,52.15,52.18,75400.0,39.5447,39.5826,39.5296,39.5523,75400.0
2011-04-14 14:20:00,52.19,52.28,52.19,52.2,78400.0,39.5599,39.6281,39.5599,39.5675,78400.0
2011-04-14 14:25:00,52.19,52.26,52.17,52.24,106300.0,39.5599,39.613,39.5447,39.5978,106300.0
2011-04-14 14:30:00,52.24,52.29,52.23,52.27,107000.0,39.5978,39.6357,39.5902,39.6205,107000.0
2011-04-14 14:35:00,52.28,52.3,52.18,52.19,70000.0,39.6281,39.6433,39.5523,39.5599,70000.0
2011-04-14 14:40:00,52.19,52.24,52.1,52.11,103300.0,39.5599,39.5978,39.4917,39.4993,103300.0
2011-04-14 14:45:00,52.1,52.16,52.05,52.12,97400.0,39.4917,39.5372,39.4538,39.5068,97400.0
2011-04-14 14:50:00,52.12,52.23,52.12,52.2,139600.0,39.5068,39.5902,39.5068,39.5675,139600.0
2011-04-14 14:55:00,52.19,52.3,52.12,52.13,196600.0,39.5599,39.6433,39.5068,39.5144,196600.0
2011-04-14 15:00:00,52.13,52.38,52.07,52.31,233300.0,39.5144,39.7039,39.4689,39.6509,233300.0
2011-04-14 15:05:00,52.32,52.34,52.18,52.19,164800.0,39.6584,39.6736,39.5523,39.5599,164800.0
2011-04-14 15:10:00,52.2,52.29,52.15,52.21,158300.0,39.5675,39.6357,39.5296,39.5751,158300.0
2011-04-14 15:15:00,52.2,52.27,52.14,52.25,257000.0,39.5675,39.6205,39.522,39.6054,257000.0
2011-04-14 15:20:00,52.27,52.28,52.15,52.15,161900.0,39.6205,39.6281,39.5296,39.5296,161900.0
2011-04-14 15:25:00,52.15,52.19,52.11,52.16,179300.0,39.5296,39.5599,39.4993,39.5372,179300.0
2011-04-14 15:30:00,52.16,52.18,52.03,52.05,222800.0,39.5372,39.5523,39.4386,39.4538,222800.0
2011-04-14 15:35:00,52.05,52.05,51.95,51.99,467000.0,39.4538,39.4538,39.378,39.4083,467000.0
2011-04-14 15:40:00,51.99,52.15,51.98,52.1,269600.0,39.4083,39.5296,39.4007,39.4917,269600.0
2011-04-14 15:45:00,52.11,52.16,52.0,52.02,296700.0,39.4993,39.5372,39.4159,39.431,296700.0
2011-04-14 15:50:00,52.01,52.04,51.95,52.0,378700.0,39.4235,39.4462,39.378,39.4159,378700.0
2011-04-14 15:55:00,52.01,52.01,51.9,51.95,717800.0,39.4235,39.4235,39.3401,39.378,717800.0
2011-04-15 09:30:00,51.8,51.85,51.64,51.68,1100500.0,39.2643,39.3022,39.143,39.1733,1100500.0
2011-04-15 09:35:00,51.67,51.67,51.39,51.42,399100.0,39.1657,39.1657,38.9535,38.9762,399100.0
2011-04-15 09:40:00,51.43,51.48,51.1,51.12,422000.0,38.9838,39.0217,38.7337,38.7488,422000.0
2011-04-15 09:45:00,51.11,51.27,50.97,51.17,719000.0,38.7413,38.8625,38.6351,38.7867,719000.0
2011-04-15 09:50:00,51.18,51.39,51.15,51.22,364000.0,38.7943,38.9535,38.7716,38.8246,364000.0
2011-04-15 09:55:00,51.22,51.56,51.19,51.55,404400.0,38.8246,39.0824,38.8019,39.0748,404400.0
2011-04-15 10:00:00,51.53,51.83,51.49,51.74,518900.0,39.0596,39.287,39.0293,39.2188,518900.0
2011-04-15 10:05:00,51.76,51.78,51.57,51.6,319200.0,39.234,39.2491,39.0899,39.1127,319200.0
2011-04-15 10:10:00,51.61,51.64,51.5,51.6,148300.0,39.1203,39.143,39.0369,39.1127,148300.0
2011-04-15 10:15:00,51.6,51.6,51.35,51.47,202100.0,39.1127,39.1127,38.9232,39.0141,202100.0
2011-04-15 10:20:00,51.46,51.5,51.37,51.39,184600.0,39.0066,39.0369,38.9383,38.9535,184600.0
2011-04-15 10:25:00,51.39,51.48,51.27,51.46,337100.0,38.9535,39.0217,38.8625,39.0066,337100.0
2011-04-15 10:30:00,51.45,51.61,51.28,51.31,295600.0,38.999,39.1203,38.8701,38.8929,295600.0
2011-04-15 10:35:00,51.31,51.41,51.23,51.34,217600.0,38.8929,38.9687,38.8322,38.9156,217600.0
2011-04-15 10:40:00,51.34,51.53,51.33,51.48,183200.0,38.9156,39.0596,38.908,39.0217,183200.0
2011-04-15 10:45:00,51.47,51.6,51.34,51.59,275600.0,39.0141,39.1127,38.9156,39.1051,275600.0
2011-04-15 10:50:00,51.59,51.7,51.5,51.65,319300.0,39.1051,39.1885,39.0369,39.1506,319300.0
2011-04-15 10:55:00,51.66,51.68,51.46,51.55,257500.0,39.1582,39.1733,39.0066,39.0748,257500.0
2011-04-15 11:00:00,51.54,51.71,51.51,51.7,185400.0,39.0672,39.1961,39.0445,39.1885,185400.0
2011-04-15 11:05:00,51.7,51.71,51.62,51.68,91600.0,39.1885,39.1961,39.1278,39.1733,91600.0
2011-04-15 11:10:00,51.68,51.7,51.55,51.65,254100.0,39.1733,39.1885,39.0748,39.1506,254100.0
2011-04-15 11:15:00,51.65,51.72,51.57,51.72,98000.0,39.1506,39.2036,39.0899,39.2036,98000.0
2011-04-15 11:20:00,51.72,51.88,51.7,51.78,399800.0,39.2036,39.3249,39.1885,39.2491,399800.0
2011-04-15 11:25:00,51.77,51.88,51.7,51.88,225100.0,39.2415,39.3249,39.1885,39.3249,225100.0
2011-04-15 11:30:00,51.89,52.11,51.87,51.97,307300.0,39.3325,39.4993,39.3173,39.3931,307300.0
2011-04-15 11:35:00,51.96,52.08,51.78,51.78,284800.0,39.3856,39.4765,39.2491,39.2491,284800.0
2011-04-15 11:40:00,51.79,51.8,51.66,51.67,139000.0,39.2567,39.2643,39.1582,39.1657,139000.0
2011-04-15 11:45:00,51.68,51.78,51.68,51.74,201000.0,39.1733,39.2491,39.1733,39.2188,201000.0
2011-04-15 11:50:00,51.74,51.8,51.67,51.77,199300.0,39.2188,39.2643,39.1657,39.2415,199300.0
2011-04-15 11:55:00,51.77,51.84,51.73,51.73,123500.0,39.2415,39.2946,39.2112,39.2112,123500.0
2011-04-15 12:00:00,51.73,51.79,51.7,51.74,227100.0,39.2112,39.2567,39.1885,39.2188,227100.0
2011-04-15 12:05:00,51.74,51.76,51.7,51.71,295400.0,39.2188,39.234,39.1885,39.1961,295400.0
2011-04-15 12:10:00,51.71,51.75,51.5,51.59,301700.0,39.1961,39.2264,39.0369,39.1051,301700.0
2011-04-15 12:15:00,51.59,51.6,51.41,51.42,251500.0,39.1051,39.1127,38.9687,38.9762,251500.0
2011-04-15 12:20:00,51.43,51.54,51.36,51.36,238800.0,38.9838,39.0672,38.9308,38.9308,238800.0
2011-04-15 12:25:00,51.38,51.48,51.37,51.41,183700.0,38.9459,39.0217,38.9383,38.9687,183700.0
2011-04-15 12:30:00,51.41,51.43,51.2,51.34,297600.0,38.9687,38.9838,38.8095,38.9156,297600.0
2011-04-15 12:35:00,51.34,51.43,51.29,51.4,205700.0,38.9156,38.9838,38.8777,38.9611,205700.0
2011-04-15 12:40:00,51.39,51.49,51.39,51.47,87900.0,38.9535,39.0293,38.9535,39.0141,87900.0
2011-04-15 12:45:00,51.47,51.61,51.47,51.5,165400.0,39.0141,39.1203,39.0141,39.0369,165400.0
2011-04-15 12:50:00,51.5,51.54,51.43,51.43,93500.0,39.0369,39.0672,38.9838,38.9838,93500.0
2011-04-15 12:55:00,51.44,51.55,51.4,51.46,280800.0,38.9914,39.0748,38.9611,39.0066,280800.0
2011-04-15 13:00:00,51.47,51.53,51.38,51.41,233000.0,39.0141,39.0596,38.9459,38.9687,233000.0
2011-04-15 13:05:00,51.41,51.42,51.35,51.4,456300.0,38.9687,38.9762,38.9232,38.9611,456300.0
2011-04-15 13:10:00,51.41,51.42,51.32,51.35,116200.0,38.9687,38.9762,38.9004,38.9232,116200.0
2011-04-15 13:15:00,51.35,51.4,51.32,51.36,78400.0,38.9232,38.9611,38.9004,38.9308,78400.0
2011-04-15 13:20:00,51.36,51.36,51.28,51.3,78500.0,38.9308,38.9308,38.8701,38.8853,78500.0
2011-04-15 13:25:00,51.31,51.34,51.25,51.26,91300.0,38.8929,38.9156,38.8474,38.855,91300.0
2011-04-15 13:30:00,51.26,51.37,51.24,51.36,83600.0,38.855,38.9383,38.8398,38.9308,83600.0
2011-04-15 13:35:00,51.37,51.37,51.29,51.34,92600.0,38.9383,38.9383,38.8777,38.9156,92600.0
2011-04-15 13:40:00,51.33,51.39,51.33,51.34,79900.0,38.908,38.9535,38.908,38.9156,79900.0
2011-04-15 13:45:00,51.35,51.42,51.32,51.39,102900.0,38.9232,38.9762,38.9004,38.9535,102900.0
2011-04-15 13:50:00,51.39,51.44,51.39,51.44,120500.0,38.9535,38.9914,38.9535,38.9914,120500.0
2011-04-15 13:55:00,51.44,51.46,51.33,51.35,100400.0,38.9914,39.0066,38.908,38.9232,100400.0
2011-04-15 14:00:00,51.35,51.39,51.29,51.29,355100.0,38.9232,38.9535,38.8777,38.8777,355100.0
2011-04-15 14:05:00,51.28,51.32,51.24,51.28,140500.0,38.8701,38.9004,38.8398,38.8701,140500.0
2011-04-15 14:10:00,51.27,51.37,51.25,51.25,300700.0,38.8625,38.9383,38.8474,38.8474,300700.0
2011-04-15 14:15:00,51.25,51.31,51.24,51.28,227200.0,38.8474,38.8929,38.8398,38.8701,227200.0
2011-04-15 14:20:00,51.28,51.32,51.26,51.29,233700.0,38.8701,38.9004,38.855,38.8777,233700.0
2011-04-15 14:25:00,51.28,51.32,51.25,51.26,322700.0,38.8701,38.9004,38.8474,38.855,322700.0
2011-04-15 14:30:00,51.27,51.31,51.19,51.3,258600.0,38.8625,38.8929,38.8019,38.8853,258600.0
2011-04-15 14:35:00,51.3,51.35,51.28,51.33,311000.0,38.8853,38.9232,38.8701,38.908,311000.0
2011-04-15 14:40:00,51.32,51.32,51.21,51.23,207800.0,38.9004,38.9004,38.8171,38.8322,207800.0
2011-04-15 14:45:00,51.23,51.32,51.23,51.26,164200.0,38.8322,38.9004,38.8322,38.855,164200.0
2011-04-15 14:50:00,51.25,51.31,51.24,51.3,69100.0,38.8474,38.8929,38.8398,38.8853,69100.0
2011-04-15 14:55:00,51.31,51.35,51.23,51.3,117700.0,38.8929,38.9232,38.8322,38.8853,117700.0
2011-04-15 15:00:00,51.3,51.37,51.26,51.32,116000.0,38.8853,38.9383,38.855,38.9004,116000.0
2011-04-15 15:05:00,51.32,51.35,51.24,51.25,114400.0,38.9004,38.9232,38.8398,38.8474,114400.0
2011-04-15 15:10:00,51.25,51.25,51.16,51.23,157000.0,38.8474,38.8474,38.7792,38.8322,157000.0
2011-04-15 15:15:00,51.22,51.24,51.12,51.16,228300.0,38.8246,38.8398,38.7488,38.7792,228300.0
2011-04-15 15:20:00,51.16,51.16,50.94,51.01,511600.0,38.7792,38.7792,38.6124,38.6655,511600.0
2011-04-15 15:25:00,51.01,51.04,50.95,50.98,344300.0,38.6655,38.6882,38.62,38.6427,344300.0
2011-04-15 15:30:00,50.98,51.04,50.86,51.0,455700.0,38.6427,38.6882,38.5518,38.6579,455700.0
2011-04-15 15:35:00,51.01,51.08,50.96,51.04,346600.0,38.6655,38.7185,38.6276,38.6882,346600.0
2011-04-15 15:40:00,51.05,51.16,51.04,51.06,403900.0,38.6958,38.7792,38.6882,38.7034,403900.0
2011-04-15 15:45:00,51.06,51.11,51.01,51.03,478000.0,38.7034,38.7413,38.6655,38.6806,478000.0
2011-04-15 15:50:00,51.03,51.19,51.01,51.17,882500.0,38.6806,38.8019,38.6655,38.7867,882500.0
2011-04-15 15:55:00,51.16,51.2,51.12,51.15,945000.0,38.7792,38.8095,38.7488,38.7716,945000.0
2011-04-18 09:30:00,50.54,51.12,50.54,50.63,915100.0,38.3092,38.7488,38.3092,38.3774,915100.0
2011-04-18 09:35:00,50.62,51.25,50.42,51.2,822100.0,38.3698,38.8474,38.2182,38.8095,822100.0
2011-04-18 09:40:00,51.2,51.42,51.09,51.19,625500.0,38.8095,38.9762,38.7261,38.8019,625500.0
2011-04-18 09:45:00,51.18,51.51,51.17,51.33,516500.0,38.7943,39.0445,38.7867,38.908,516500.0
2011-04-18 09:50:00,51.37,51.44,51.03,51.14,469800.0,38.9383,38.9914,38.6806,38.764,469800.0
2011-04-18 09:55:00,51.14,51.2,50.92,50.95,301300.0,38.764,38.8095,38.5972,38.62,301300.0
2011-04-18 10:00:00,50.95,50.97,50.66,50.71,523400.0,38.62,38.6351,38.4002,38.4381,523400.0
2011-04-18 10:05:00,50.7,50.7,50.25,50.52,628300.0,38.4305,38.4305,38.0894,38.294,628300.0
2011-04-18 10:10:00,50.51,50.56,50.12,50.13,566800.0,38.2865,38.3244,37.9908,37.9984,566800.0
2011-04-18 10:15:00,50.13,50.18,49.94,50.08,900000.0,37.9984,38.0363,37.8544,37.9605,900000.0
2011-04-18 10:20:00,50.1,50.17,49.9,49.98,589300.0,37.9757,38.0287,37.8241,37.8847,589300.0
2011-04-18 10:25:00,49.99,50.14,49.96,50.11,395500.0,37.8923,38.006,37.8696,37.9833,395500.0
2011-04-18 10:30:00,50.11,50.15,49.93,49.96,489300.0,37.9833,38.0136,37.8468,37.8696,489300.0
2011-04-18 10:35:00,49.97,50.25,49.94,49.96,451000.0,37.8771,38.0894,37.8544,37.8696,451000.0
2011-04-18 10:40:00,49.97,50.06,49.92,49.97,346700.0,37.8771,37.9454,37.8392,37.8771,346700.0
2011-04-18 10:45:00,49.97,50.1,49.93,49.93,319700.0,37.8771,37.9757,37.8468,37.8468,319700.0
2011-04-18 10:50:00,49.93,50.08,49.9,50.03,412200.0,37.8468,37.9605,37.8241,37.9226,412200.0
2011-04-18 10:55:00,50.04,50.15,49.94,49.97,278500.0,37.9302,38.0136,37.8544,37.8771,278500.0
2011-04-18 11:00:00,49.97,49.99,49.72,49.73,561400.0,37.8771,37.8923,37.6876,37.6952,561400.0
2011-04-18 11:05:00,49.73,49.93,49.71,49.93,279100.0,37.6952,37.8468,37.6801,37.8468,279100.0
2011-04-18 11:10:00,49.92,50.14,49.88,50.01,319200.0,37.8392,38.006,37.8089,37.9075,319200.0
2011-04-18 11:15:00,50.0,50.06,49.91,49.95,224400.0,37.8999,37.9454,37.8317,37.862,224400.0
2011-04-18 11:20:00,49.95,50.18,49.95,50.13,233000.0,37.862,38.0363,37.862,37.9984,233000.0
2011-04-18 11:25:00,50.15,50.15,49.95,50.02,305000.0,38.0136,38.0136,37.862,37.915,305000.0
2011-04-18 11:30:00,50.01,50.14,49.97,50.12,218400.0,37.9075,38.006,37.8771,37.9908,218400.0
2011-04-18 11:35:00,50.11,50.34,50.07,50.25,312900.0,37.9833,38.1576,37.9529,38.0894,312900.0
2011-04-18 11:40:00,50.25,50.36,50.24,50.31,209700.0,38.0894,38.1728,38.0818,38.1349,209700.0
2011-04-18 11:45:00,50.31,50.5,50.3,50.5,218900.0,38.1349,38.2789,38.1273,38.2789,218900.0
2011-04-18 11:50:00,50.5,50.52,50.3,50.34,210500.0,38.2789,38.294,38.1273,38.1576,210500.0
2011-04-18 11:55:00,50.34,50.35,50.16,50.26,137400.0,38.1576,38.1652,38.0212,38.097,137400.0
2011-04-18 12:00:00,50.26,50.26,50.14,50.23,122100.0,38.097,38.097,38.006,38.0742,122100.0
2011-04-18 12:05:00,50.23,50.35,50.22,50.32,137100.0,38.0742,38.1652,38.0666,38.1424,137100.0
2011-04-18 12:10:00,50.32,50.35,50.16,50.2,149700.0,38.1424,38.1652,38.0212,38.0515,149700.0
2011-04-18 12:15:00,50.2,50.31,50.2,50.28,87700.0,38.0515,38.1349,38.0515,38.1121,87700.0
2011-04-18 12:20:00,50.28,50.29,50.12,50.17,137000.0,38.1121,38.1197,37.9908,38.0287,137000.0
2011-04-18 12:25:00,50.17,50.35,50.17,50.35,162200.0,38.0287,38.1652,38.0287,38.1652,162200.0
2011-04-18 12:30:00,50.34,50.35,50.23,50.24,96800.0,38.1576,38.1652,38.0742,38.0818,96800.0
2011-04-18 12:35:00,50.26,50.29,50.21,50.21,116000.0,38.097,38.1197,38.0591,38.0591,116000.0
2011-04-18 12:40:00,50.21,50.23,50.14,50.15,140500.0,38.0591,38.0742,38.006,38.0136,140500.0
2011-04-18 12:45:00,50.15,50.15,50.02,50.03,174200.0,38.0136,38.0136,37.915,37.9226,174200.0
2011-04-18 12:50:00,50.04,50.04,49.92,50.01,277000.0,37.9302,37.9302,37.8392,37.9075,277000.0
2011-04-18 12:55:00,50.0,50.12,49.99,50.12,118800.0,37.8999,37.9908,37.8923,37.9908,118800.0
2011-04-18 13:00:00,50.13,50.13,50.01,50.03,81500.0,37.9984,37.9984,37.9075,37.9226,81500.0
2011-04-18 13:05:00,50.03,50.09,49.96,49.98,131400.0,37.9226,37.9681,37.8696,37.8847,131400.0
2011-04-18 13:10:00,49.98,50.03,49.95,50.03,106100.0,37.8847,37.9226,37.862,37.9226,106100.0
2011-04-18 13:15:00,50.01,50.1,49.96,50.09,115200.0,37.9075,37.9757,37.8696,37.9681,115200.0
2011-04-18 13:20:00,50.09,50.2,50.07,50.18,135100.0,37.9681,38.0515,37.9529,38.0363,135100.0
2011-04-18 13:25:00,50.18,50.23,50.09,50.13,103900.0,38.0363,38.0742,37.9681,37.9984,103900.0
2011-04-18 13:30:00,50.13,50.25,50.1,50.24,79200.0,37.9984,38.0894,37.9757,38.0818,79200.0
2011-04-18 13:35:00,50.24,50.28,50.15,50.15,75200.0,38.0818,38.1121,38.0136,38.0136,75200.0
2011-04-18 13:40:00,50.14,50.28,50.14,50.24,64900.0,38.006,38.1121,38.006,38.0818,64900.0
2011-04-18 13:45:00,50.25,50.31,50.23,50.28,100100.0,38.0894,38.1349,38.0742,38.1121,100100.0
2011-04-18 13:50:00,50.29,50.44,50.29,50.44,138200.0,38.1197,38.2334,38.1197,38.2334,138200.0
2011-04-18 13:55:00,50.42,50.47,50.4,50.46,157200.0,38.2182,38.2561,38.2031,38.2486,157200.0
2011-04-18 14:00:00,50.46,50.48,50.4,50.45,295200.0,38.2486,38.2637,38.2031,38.241,295200.0
2011-04-18 14:05:00,50.45,50.49,50.44,50.47,206100.0,38.241,38.2713,38.2334,38.2561,206100.0
2011-04-18 14:10:00,50.47,50.56,50.43,50.56,229200.0,38.2561,38.3244,38.2258,38.3244,229200.0
2011-04-18 14:15:00,50.57,50.66,50.53,50.65,202700.0,38.3319,38.4002,38.3016,38.3926,202700.0
2011-04-18 14:20:00,50.64,50.83,50.64,50.73,253200.0,38.385,38.529,38.385,38.4532,253200.0
2011-04-18 14:25:00,50.73,50.77,50.65,50.74,180800.0,38.4532,38.4835,38.3926,38.4608,180800.0
2011-04-18 14:30:00,50.74,50.79,50.57,50.61,155600.0,38.4608,38.4987,38.3319,38.3623,155600.0
2011-04-18 14:35:00,50.61,50.69,50.58,50.68,163200.0,38.3623,38.4229,38.3395,38.4153,163200.0
2011-04-18 14:40:00,50.68,50.72,50.54,50.6,230700.0,38.4153,38.4456,38.3092,38.3547,230700.0
2011-04-18 14:45:00,50.6,50.7,50.59,50.69,309500.0,38.3547,38.4305,38.3471,38.4229,309500.0
2011-04-18 14:50:00,50.69,50.72,50.59,50.6,158900.0,38.4229,38.4456,38.3471,38.3547,158900.0
2011-04-18 14:55:00,50.6,50.71,50.57,50.59,120300.0,38.3547,38.4381,38.3319,38.3471,120300.0
2011-04-18 15:00:00,50.59,50.64,50.51,50.52,136200.0,38.3471,38.385,38.2865,38.294,136200.0
2011-04-18 15:05:00,50.52,50.6,50.38,50.4,213000.0,38.294,38.3547,38.1879,38.2031,213000.0
2011-04-18 15:10:00,50.39,50.54,50.36,50.52,113600.0,38.1955,38.3092,38.1728,38.294,113600.0
2011-04-18 15:15:00,50.52,50.61,50.51,50.6,254400.0,38.294,38.3623,38.2865,38.3547,254400.0
2011-04-18 15:20:00,50.61,50.68,50.5,50.53,174900.0,38.3623,38.4153,38.2789,38.3016,174900.0
2011-04-18 15:25:00,50.52,50.62,50.51,50.6,106700.0,38.294,38.3698,38.2865,38.3547,106700.0
2011-04-18 15:30:00,50.61,50.79,50.61,50.77,291800.0,38.3623,38.4987,38.3623,38.4835,291800.0
2011-04-18 15:35:00,50.77,50.83,50.71,50.74,260100.0,38.4835,38.529,38.4381,38.4608,260100.0
2011-04-18 15:40:00,50.74,50.75,50.6,50.6,197400.0,38.4608,38.4684,38.3547,38.3547,197400.0
2011-04-18 15:45:00,50.61,50.68,50.59,50.61,288800.0,38.3623,38.4153,38.3471,38.3623,288800.0
2011-04-18 15:50:00,50.62,50.68,50.5,50.55,355100.0,38.3698,38.4153,38.2789,38.3168,355100.0
2011-04-18 15:55:00,50.56,50.69,50.56,50.62,459800.0,38.3244,38.4229,38.3244,38.3698,459800.0
2011-04-19 09:30:00,51.45,51.45,50.86,51.0,767800.0,38.999,38.999,38.5518,38.6579,767800.0
2011-04-19 09:35:00,50.98,51.01,50.72,50.82,559300.0,38.6427,38.6655,38.4456,38.5214,559300.0
2011-04-19 09:40:00,50.82,51.12,50.82,50.94,507300.0,38.5214,38.7488,38.5214,38.6124,507300.0
2011-04-19 09:45:00,50.94,50.97,50.67,50.9,510100.0,38.6124,38.6351,38.4077,38.5821,510100.0
2011-04-19 09:50:00,50.9,50.92,50.71,50.8,725400.0,38.5821,38.5972,38.4381,38.5063,725400.0
2011-04-19 09:55:00,50.82,50.98,50.72,50.86,507600.0,38.5214,38.6427,38.4456,38.5518,507600.0
2011-04-19 10:00:00,50.84,50.93,50.73,50.88,431900.0,38.5366,38.6048,38.4532,38.5669,431900.0
2011-04-19 10:05:00,50.88,50.96,50.75,50.76,404700.0,38.5669,38.6276,38.4684,38.476,404700.0
2011-04-19 10:10:00,50.76,50.95,50.72,50.79,219600.0,38.476,38.62,38.4456,38.4987,219600.0
2011-04-19 10:15:00,50.81,50.94,50.8,50.92,282900.0,38.5139,38.6124,38.5063,38.5972,282900.0
2011-04-19 10:20:00,50.93,50.96,50.86,50.9,227600.0,38.6048,38.6276,38.5518,38.5821,227600.0
2011-04-19 10:25:00,50.89,51.02,50.79,51.02,304600.0,38.5745,38.673,38.4987,38.673,304600.0
2011-04-19 10:30:00,51.03,51.06,50.73,50.74,318500.0,38.6806,38.7034,38.4532,38.4608,318500.0
2011-04-19 10:35:00,50.75,50.82,50.53,50.66,294700.0,38.4684,38.5214,38.3016,38.4002,294700.0
2011-04-19 10:40:00,50.65,50.74,50.56,50.74,252100.0,38.3926,38.4608,38.3244,38.4608,252100.0
2011-04-19 10:45:00,50.75,50.85,50.64,50.8,258300.0,38.4684,38.5442,38.385,38.5063,258300.0
2011-04-19 10:50:00,50.81,50.91,50.74,50.88,218700.0,38.5139,38.5897,38.4608,38.5669,218700.0
2011-04-19 10:55:00,50.89,50.97,50.85,50.88,295600.0,38.5745,38.6351,38.5442,38.5669,295600.0
2011-04-19 11:00:00,50.88,50.88,50.65,50.71,207000.0,38.5669,38.5669,38.3926,38.4381,207000.0
2011-04-19 11:05:00,50.73,50.9,50.69,50.84,196400.0,38.4532,38.5821,38.4229,38.5366,196400.0
2011-04-19 11:10:00,50.84,50.89,50.73,50.81,313000.0,38.5366,38.5745,38.4532,38.5139,313000.0
2011-04-19 11:15:00,50.8,50.95,50.79,50.95,181400.0,38.5063,38.62,38.4987,38.62,181400.0
2011-04-19 11:20:00,50.94,50.96,50.84,50.91,236700.0,38.6124,38.6276,38.5366,38.5897,236700.0
2011-04-19 11:25:00,50.91,50.96,50.76,50.83,244700.0,38.5897,38.6276,38.476,38.529,244700.0
2011-04-19 11:30:00,50.83,50.85,50.76,50.84,122100.0,38.529,38.5442,38.476,38.5366,122100.0
2011-04-19 11:35:00,50.85,50.88,50.73,50.74,183400.0,38.5442,38.5669,38.4532,38.4608,183400.0
2011-04-19 11:40:00,50.74,50.74,50.61,50.72,185200.0,38.4608,38.4608,38.3623,38.4456,185200.0
2011-04-19 11:45:00,50.72,50.76,50.62,50.69,132800.0,38.4456,38.476,38.3698,38.4229,132800.0
2011-04-19 11:50:00,50.68,50.84,50.65,50.84,144300.0,38.4153,38.5366,38.3926,38.5366,144300.0
2011-04-19 11:55:00,50.84,50.95,50.81,50.84,231900.0,38.5366,38.62,38.5139,38.5366,231900.0
2011-04-19 12:00:00,50.85,50.85,50.71,50.81,173500.0,38.5442,38.5442,38.4381,38.5139,173500.0
2011-04-19 12:05:00,50.81,50.84,50.76,50.78,116000.0,38.5139,38.5366,38.476,38.4911,116000.0
2011-04-19 12:10:00,50.79,50.96,50.73,50.94,176700.0,38.4987,38.6276,38.4532,38.6124,176700.0
2011-04-19 12:15:00,50.95,50.97,50.85,50.87,160900.0,38.62,38.6351,38.5442,38.5593,160900.0
2011-04-19 12:20:00,50.87,50.87,50.74,50.79,96900.0,38.5593,38.5593,38.4608,38.4987,96900.0
2011-04-19 12:25:00,50.78,50.86,50.71,50.79,170000.0,38.4911,38.5518,38.4381,38.4987,170000.0
2011-04-19 12:30:00,50.78,50.86,50.75,50.83,85600.0,38.4911,38.5518,38.4684,38.529,85600.0
2011-04-19 12:35:00,50.83,50.9,50.77,50.86,143000.0,38.529,38.5821,38.4835,38.5518,143000.0
2011-04-19 12:40:00,50.85,50.91,50.79,50.9,184400.0,38.5442,38.5897,38.4987,38.5821,184400.0
2011-04-19 12:45:00,50.9,50.91,50.8,50.82,131000.0,38.5821,38.5897,38.5063,38.5214,131000.0
2011-04-19 12:50:00,50.83,50.88,50.8,50.86,63800.0,38.529,38.5669,38.5063,38.5518,63800.0
2011-04-19 12:55:00,50.86,50.92,50.84,50.92,83200.0,38.5518,38.5972,38.5366,38.5972,83200.0
2011-04-19 13:00:00,50.92,51.03,50.91,50.93,298700.0,38.5972,38.6806,38.5897,38.6048,298700.0
2011-04-19 13:05:00,50.93,51.0,50.92,51.0,136400.0,38.6048,38.6579,38.5972,38.6579,136400.0
2011-04-19 13:10:00,51.0,51.06,50.93,51.05,185300.0,38.6579,38.7034,38.6048,38.6958,185300.0
2011-04-19 13:15:00,51.05,51.23,51.03,51.19,239200.0,38.6958,38.8322,38.6806,38.8019,239200.0
2011-04-19 13:20:00,51.19,51.23,51.06,51.06,160000.0,38.8019,38.8322,38.7034,38.7034,160000.0
2011-04-19 13:25:00,51.06,51.14,51.03,51.05,114400.0,38.7034,38.764,38.6806,38.6958,114400.0
2011-04-19 13:30:00,51.05,51.23,51.03,51.19,124200.0,38.6958,38.8322,38.6806,38.8019,124200.0
2011-04-19 13:35:00,51.18,51.25,51.17,51.2,119400.0,38.7943,38.8474,38.7867,38.8095,119400.0
2011-04-19 13:40:00,51.2,51.35,51.2,51.32,341300.0,38.8095,38.9232,38.8095,38.9004,341300.0
2011-04-19 13:45:00,51.33,51.51,51.26,51.51,401100.0,38.908,39.0445,38.855,39.0445,401100.0
2011-04-19 13:50:00,51.51,51.7,51.5,51.57,555300.0,39.0445,39.1885,39.0369,39.0899,555300.0
2011-04-19 13:55:00,51.58,51.69,51.57,51.65,282000.0,39.0975,39.1809,39.0899,39.1506,282000.0
2011-04-19 14:00:00,51.64,51.74,51.45,51.57,351000.0,39.143,39.2188,38.999,39.0899,351000.0
2011-04-19 14:05:00,51.57,51.69,51.51,51.69,313500.0,39.0899,39.1809,39.0445,39.1809,313500.0
2011-04-19 14:10:00,51.69,51.82,51.68,51.77,241000.0,39.1809,39.2794,39.1733,39.2415,241000.0
2011-04-19 14:15:00,51.77,51.94,51.76,51.88,318600.0,39.2415,39.3704,39.234,39.3249,318600.0
2011-04-19 14:20:00,51.88,51.88,51.76,51.86,199300.0,39.3249,39.3249,39.234,39.3098,199300.0
2011-04-19 14:25:00,51.85,51.86,51.74,51.79,245500.0,39.3022,39.3098,39.2188,39.2567,245500.0
2011-04-19 14:30:00,51.77,51.85,51.69,51.84,163600.0,39.2415,39.3022,39.1809,39.2946,163600.0
2011-04-19 14:35:00,51.84,51.85,51.72,51.73,250300.0,39.2946,39.3022,39.2036,39.2112,250300.0
2011-04-19 14:40:00,51.73,51.8,51.68,51.79,244700.0,39.2112,39.2643,39.1733,39.2567,244700.0
2011-04-19 14:45:00,51.8,51.82,51.66,51.71,184800.0,39.2643,39.2794,39.1582,39.1961,184800.0
2011-04-19 14:50:00,51.71,51.74,51.67,51.72,162100.0,39.1961,39.2188,39.1657,39.2036,162100.0
2011-04-19 14:55:00,51.71,51.8,51.71,51.74,125500.0,39.1961,39.2643,39.1961,39.2188,125500.0
2011-04-19 15:00:00,51.75,51.85,51.74,51.8,168700.0,39.2264,39.3022,39.2188,39.2643,168700.0
2011-04-19 15:05:00,51.8,51.85,51.74,51.84,183500.0,39.2643,39.3022,39.2188,39.2946,183500.0
2011-04-19 15:10:00,51.83,51.86,51.79,51.85,245000.0,39.287,39.3098,39.2567,39.3022,245000.0
2011-04-19 15:15:00,51.84,51.95,51.82,51.89,199800.0,39.2946,39.378,39.2794,39.3325,199800.0
2011-04-19 15:20:00,51.9,51.93,51.77,51.8,315500.0,39.3401,39.3628,39.2415,39.2643,315500.0
2011-04-19 15:25:00,51.8,51.85,51.74,51.75,424500.0,39.2643,39.3022,39.2188,39.2264,424500.0
2011-04-19 15:30:00,51.75,51.76,51.66,51.69,247300.0,39.2264,39.234,39.1582,39.1809,247300.0
2011-04-19 15:35:00,51.7,51.8,51.7,51.75,221300.0,39.1885,39.2643,39.1885,39.2264,221300.0
2011-04-19 15:40:00,51.75,51.8,51.67,51.68,399800.0,39.2264,39.2643,39.1657,39.1733,399800.0
2011-04-19 15:45:00,51.68,51.72,51.63,51.66,469300.0,39.1733,39.2036,39.1354,39.1582,469300.0
2011-04-19 15:50:00,51.67,51.77,51.6,51.68,509500.0,39.1657,39.2415,39.1127,39.1733,509500.0
2011-04-19 15:55:00,51.67,51.81,51.66,51.72,794200.0,39.1657,39.2719,39.1582,39.2036,794200.0
2011-04-20 09:30:00,54.65,54.9,54.24,54.7,1703200.0,41.4246,41.6141,41.1138,41.4625,1703200.0
2011-04-20 09:35:00,54.71,54.75,53.7,53.8,1439800.0,41.4701,41.5004,40.7045,40.7803,1439800.0
2011-04-20 09:40:00,53.83,54.19,53.76,53.94,835900.0,40.803,41.0759,40.75,40.8864,835900.0
2011-04-20 09:45:00,53.94,54.17,53.94,54.1,904600.0,40.8864,41.0607,40.8864,41.0077,904600.0
2011-04-20 09:50:00,54.09,54.1,53.53,53.64,810100.0,41.0001,41.0077,40.5756,40.659,810100.0
2011-04-20 09:55:00,53.63,53.79,53.55,53.63,435100.0,40.6514,40.7727,40.5908,40.6514,435100.0
2011-04-20 10:00:00,53.63,53.87,53.5,53.55,635400.0,40.6514,40.8333,40.5529,40.5908,635400.0
2011-04-20 10:05:00,53.55,53.92,53.53,53.82,587700.0,40.5908,40.8712,40.5756,40.7954,587700.0
2011-04-20 10:10:00,53.81,54.09,53.79,53.97,554300.0,40.7879,41.0001,40.7727,40.9091,554300.0
2011-04-20 10:15:00,53.97,54.3,53.92,54.04,679300.0,40.9091,41.1593,40.8712,40.9622,679300.0
2011-04-20 10:20:00,54.04,54.18,54.01,54.08,589400.0,40.9622,41.0683,40.9395,40.9925,589400.0
2011-04-20 10:25:00,54.08,54.36,54.08,54.14,492500.0,40.9925,41.2048,40.9925,41.038,492500.0
2011-04-20 10:30:00,54.14,54.3,54.13,54.23,517500.0,41.038,41.1593,41.0304,41.1062,517500.0
2011-04-20 10:35:00,54.24,54.27,53.95,54.07,383800.0,41.1138,41.1365,40.894,40.9849,383800.0
2011-04-20 10:40:00,54.07,54.09,53.98,54.0,211500.0,40.9849,41.0001,40.9167,40.9319,211500.0
2011-04-20 10:45:00,54.0,54.16,53.98,54.13,200800.0,40.9319,41.0532,40.9167,41.0304,200800.0
2011-04-20 10:50:00,54.13,54.25,54.04,54.2,271500.0,41.0304,41.1214,40.9622,41.0835,271500.0
2011-04-20 10:55:00,54.2,54.37,54.18,54.24,325000.0,41.0835,41.2123,41.0683,41.1138,325000.0
2011-04-20 11:00:00,54.24,54.3,54.17,54.23,170700.0,41.1138,41.1593,41.0607,41.1062,170700.0
2011-04-20 11:05:00,54.22,54.27,54.01,54.04,268900.0,41.0986,41.1365,40.9395,40.9622,268900.0
2011-04-20 11:10:00,54.02,54.08,53.86,54.06,381000.0,40.947,40.9925,40.8258,40.9774,381000.0
2011-04-20 11:15:00,54.06,54.09,53.81,53.84,259200.0,40.9774,41.0001,40.7879,40.8106,259200.0
2011-04-20 11:20:00,53.83,54.01,53.67,53.8,371700.0,40.803,40.9395,40.6817,40.7803,371700.0
2011-04-20 11:25:00,53.8,54.03,53.76,54.02,305800.0,40.7803,40.9546,40.75,40.947,305800.0
2011-04-20 11:30:00,54.02,54.03,53.78,53.88,258200.0,40.947,40.9546,40.7651,40.8409,258200.0
2011-04-20 11:35:00,53.88,53.88,53.7,53.82,238000.0,40.8409,40.8409,40.7045,40.7954,238000.0
2011-04-20 11:40:00,53.82,53.87,53.78,53.81,165600.0,40.7954,40.8333,40.7651,40.7879,165600.0
2011-04-20 11:45:00,53.8,53.87,53.78,53.81,219500.0,40.7803,40.8333,40.7651,40.7879,219500.0
2011-04-20 11:50:00,53.82,53.9,53.76,53.82,238000.0,40.7954,40.8561,40.75,40.7954,238000.0
2011-04-20 11:55:00,53.82,53.83,53.71,53.75,257900.0,40.7954,40.803,40.7121,40.7424,257900.0
2011-04-20 12:00:00,53.74,53.83,53.66,53.74,243700.0,40.7348,40.803,40.6742,40.7348,243700.0
2011-04-20 12:05:00,53.74,53.78,53.65,53.66,195800.0,40.7348,40.7651,40.6666,40.6742,195800.0
2011-04-20 12:10:00,53.66,53.73,53.6,53.72,239800.0,40.6742,40.7272,40.6287,40.7196,239800.0
2011-04-20 12:15:00,53.72,53.73,53.54,53.54,214200.0,40.7196,40.7272,40.5832,40.5832,214200.0
2011-04-20 12:20:00,53.54,53.55,53.35,53.42,340300.0,40.5832,40.5908,40.4392,40.4922,340300.0
2011-04-20 12:25:00,53.4,53.56,53.34,53.4,249800.0,40.4771,40.5984,40.4316,40.4771,249800.0
2011-04-20 12:30:00,53.4,53.62,53.3,53.58,350500.0,40.4771,40.6438,40.4013,40.6135,350500.0
2011-04-20 12:35:00,53.57,53.67,53.57,53.61,183200.0,40.6059,40.6817,40.6059,40.6363,183200.0
2011-04-20 12:40:00,53.62,53.62,53.49,53.5,157300.0,40.6438,40.6438,40.5453,40.5529,157300.0
2011-04-20 12:45:00,53.5,53.57,53.37,53.37,159700.0,40.5529,40.6059,40.4543,40.4543,159700.0
2011-04-20 12:50:00,53.38,53.47,53.36,53.43,139200.0,40.4619,40.5301,40.4468,40.4998,139200.0
2011-04-20 12:55:00,53.43,53.48,53.31,53.33,168400.0,40.4998,40.5377,40.4089,40.424,168400.0
2011-04-20 13:00:00,53.32,53.33,53.06,53.1,293700.0,40.4164,40.424,40.2194,40.2497,293700.0
2011-04-20 13:05:00,53.1,53.27,53.06,53.08,176000.0,40.2497,40.3785,40.2194,40.2345,176000.0
2011-04-20 13:10:00,53.08,53.27,53.05,53.11,185700.0,40.2345,40.3785,40.2118,40.2573,185700.0
2011-04-20 13:15:00,53.11,53.22,53.07,53.2,222900.0,40.2573,40.3406,40.2269,40.3255,222900.0
2011-04-20 13:20:00,53.2,53.22,53.05,53.15,193800.0,40.3255,40.3406,40.2118,40.2876,193800.0
2011-04-20 13:25:00,53.17,53.35,53.14,53.35,128600.0,40.3027,40.4392,40.28,40.4392,128600.0
2011-04-20 13:30:00,53.35,53.38,53.29,53.32,84300.0,40.4392,40.4619,40.3937,40.4164,84300.0
2011-04-20 13:35:00,53.33,53.35,53.27,53.31,122200.0,40.424,40.4392,40.3785,40.4089,122200.0
2011-04-20 13:40:00,53.31,53.45,53.23,53.43,162200.0,40.4089,40.515,40.3482,40.4998,162200.0
2011-04-20 13:45:00,53.43,53.52,53.4,53.49,192300.0,40.4998,40.568,40.4771,40.5453,192300.0
2011-04-20 13:50:00,53.49,53.65,53.46,53.58,226800.0,40.5453,40.6666,40.5226,40.6135,226800.0
2011-04-20 13:55:00,53.58,53.59,53.35,53.38,179300.0,40.6135,40.6211,40.4392,40.4619,179300.0
2011-04-20 14:00:00,53.38,53.46,53.35,53.4,137500.0,40.4619,40.5226,40.4392,40.4771,137500.0
2011-04-20 14:05:00,53.39,53.43,53.23,53.43,286300.0,40.4695,40.4998,40.3482,40.4998,286300.0
2011-04-20 14:10:00,53.43,53.48,53.29,53.37,183700.0,40.4998,40.5377,40.3937,40.4543,183700.0
2011-04-20 14:15:00,53.37,53.53,53.34,53.49,160500.0,40.4543,40.5756,40.4316,40.5453,160500.0
2011-04-20 14:20:00,53.48,53.49,53.31,53.33,100200.0,40.5377,40.5453,40.4089,40.424,100200.0
2011-04-20 14:25:00,53.32,53.45,53.3,53.33,138700.0,40.4164,40.515,40.4013,40.424,138700.0
2011-04-20 14:30:00,53.33,53.39,53.2,53.38,207300.0,40.424,40.4695,40.3255,40.4619,207300.0
2011-04-20 14:35:00,53.37,53.4,53.27,53.28,121900.0,40.4543,40.4771,40.3785,40.3861,121900.0
2011-04-20 14:40:00,53.27,53.43,53.27,53.41,139300.0,40.3785,40.4998,40.3785,40.4847,139300.0
2011-04-20 14:45:00,53.41,53.59,53.4,53.54,241800.0,40.4847,40.6211,40.4771,40.5832,241800.0
2011-04-20 14:50:00,53.54,53.57,53.48,53.48,161100.0,40.5832,40.6059,40.5377,40.5377,161100.0
2011-04-20 14:55:00,53.48,53.55,53.46,53.5,152700.0,40.5377,40.5908,40.5226,40.5529,152700.0
2011-04-20 15:00:00,53.49,53.51,53.32,53.4,235000.0,40.5453,40.5605,40.4164,40.4771,235000.0
2011-04-20 15:05:00,53.4,53.48,53.36,53.44,146000.0,40.4771,40.5377,40.4468,40.5074,146000.0
2011-04-20 15:10:00,53.45,53.54,53.39,53.53,195200.0,40.515,40.5832,40.4695,40.5756,195200.0
2011-04-20 15:15:00,53.53,53.56,53.44,53.52,245800.0,40.5756,40.5984,40.5074,40.568,245800.0
2011-04-20 15:20:00,53.52,53.57,53.46,53.55,224400.0,40.568,40.6059,40.5226,40.5908,224400.0
2011-04-20 15:25:00,53.55,53.57,53.48,53.55,326900.0,40.5908,40.6059,40.5377,40.5908,326900.0
2011-04-20 15:30:00,53.56,53.56,53.49,53.53,274100.0,40.5984,40.5984,40.5453,40.5756,274100.0
2011-04-20 15:35:00,53.53,53.62,53.51,53.61,276200.0,40.5756,40.6438,40.5605,40.6363,276200.0
2011-04-20 15:40:00,53.61,53.73,53.57,53.62,391600.0,40.6363,40.7272,40.6059,40.6438,391600.0
2011-04-20 15:45:00,53.61,53.62,53.43,53.43,657000.0,40.6363,40.6438,40.4998,40.4998,657000.0
2011-04-20 15:50:00,53.43,53.45,53.2,53.21,734900.0,40.4998,40.515,40.3255,40.3331,734900.0
2011-04-20 15:55:00,53.21,53.37,53.11,53.3,1223700.0,40.3331,40.4543,40.2573,40.4013,1223700.0
2011-04-21 09:30:00,53.98,54.1,53.88,54.04,760200.0,40.9167,41.0077,40.8409,40.9622,760200.0
2011-04-21 09:35:00,54.03,54.18,53.99,54.08,521600.0,40.9546,41.0683,40.9243,40.9925,521600.0
2011-04-21 09:40:00,54.08,54.13,53.95,54.06,341500.0,40.9925,41.0304,40.894,40.9774,341500.0
2011-04-21 09:45:00,54.06,54.07,53.94,53.98,362100.0,40.9774,40.9849,40.8864,40.9167,362100.0
2011-04-21 09:50:00,53.99,54.3,53.97,54.18,507700.0,40.9243,41.1593,40.9091,41.0683,507700.0
2011-04-21 09:55:00,54.18,54.23,54.05,54.2,248500.0,41.0683,41.1062,40.9698,41.0835,248500.0
2011-04-21 10:00:00,54.2,54.2,53.78,54.08,605700.0,41.0835,41.0835,40.7651,40.9925,605700.0
2011-04-21 10:05:00,54.08,54.2,54.0,54.2,265800.0,40.9925,41.0835,40.9319,41.0835,265800.0
2011-04-21 10:10:00,54.2,54.33,54.11,54.19,367000.0,41.0835,41.182,41.0153,41.0759,367000.0
2011-04-21 10:15:00,54.18,54.18,54.05,54.15,239900.0,41.0683,41.0683,40.9698,41.0456,239900.0
2011-04-21 10:20:00,54.16,54.35,54.1,54.29,282600.0,41.0532,41.1972,41.0077,41.1517,282600.0
2011-04-21 10:25:00,54.3,54.31,54.14,54.22,207000.0,41.1593,41.1669,41.038,41.0986,207000.0
2011-04-21 10:30:00,54.21,54.25,54.15,54.2,185300.0,41.0911,41.1214,41.0456,41.0835,185300.0
2011-04-21 10:35:00,54.2,54.3,54.18,54.26,224900.0,41.0835,41.1593,41.0683,41.129,224900.0
2011-04-21 10:40:00,54.26,54.35,54.23,54.33,203500.0,41.129,41.1972,41.1062,41.182,203500.0
2011-04-21 10:45:00,54.33,54.53,54.33,54.5,291700.0,41.182,41.3336,41.182,41.3109,291700.0
2011-04-21 10:50:00,54.51,54.67,54.5,54.66,444100.0,41.3185,41.4397,41.3109,41.4322,444100.0
2011-04-21 10:55:00,54.67,54.78,54.56,54.68,316800.0,41.4397,41.5231,41.3564,41.4473,316800.0
2011-04-21 11:00:00,54.68,54.75,54.6,54.71,198200.0,41.4473,41.5004,41.3867,41.4701,198200.0
2011-04-21 11:05:00,54.7,54.8,54.65,54.78,223400.0,41.4625,41.5383,41.4246,41.5231,223400.0
2011-04-21 11:10:00,54.79,54.79,54.68,54.71,125700.0,41.5307,41.5307,41.4473,41.4701,125700.0
2011-04-21 11:15:00,54.72,54.88,54.68,54.73,272400.0,41.4776,41.5989,41.4473,41.4852,272400.0
2011-04-21 11:20:00,54.74,54.85,54.71,54.84,139700.0,41.4928,41.5762,41.4701,41.5686,139700.0
2011-04-21 11:25:00,54.85,54.95,54.82,54.93,266400.0,41.5762,41.652,41.5534,41.6368,266400.0
2011-04-21 11:30:00,54.93,55.0,54.76,54.76,285200.0,41.6368,41.6899,41.508,41.508,285200.0
2011-04-21 11:35:00,54.76,54.81,54.74,54.76,150300.0,41.508,41.5459,41.4928,41.508,150300.0
2011-04-21 11:40:00,54.79,54.8,54.7,54.7,155400.0,41.5307,41.5383,41.4625,41.4625,155400.0
2011-04-21 11:45:00,54.7,54.75,54.65,54.65,132700.0,41.4625,41.5004,41.4246,41.4246,132700.0
2011-04-21 11:50:00,54.65,54.78,54.59,54.78,175500.0,41.4246,41.5231,41.3791,41.5231,175500.0
2011-04-21 11:55:00,54.79,54.82,54.69,54.72,137800.0,41.5307,41.5534,41.4549,41.4776,137800.0
2011-04-21 12:00:00,54.72,54.76,54.68,54.76,100800.0,41.4776,41.508,41.4473,41.508,100800.0
2011-04-21 12:05:00,54.75,54.82,54.72,54.78,66500.0,41.5004,41.5534,41.4776,41.5231,66500.0
2011-04-21 12:10:00,54.78,54.8,54.7,54.72,105700.0,41.5231,41.5383,41.4625,41.4776,105700.0
2011-04-21 12:15:00,54.71,54.75,54.68,54.7,81500.0,41.4701,41.5004,41.4473,41.4625,81500.0
2011-04-21 12:20:00,54.7,54.78,54.69,54.71,80600.0,41.4625,41.5231,41.4549,41.4701,80600.0
2011-04-21 12:25:00,54.7,54.7,54.65,54.66,82900.0,41.4625,41.4625,41.4246,41.4322,82900.0
2011-04-21 12:30:00,54.65,54.73,54.64,54.72,120800.0,41.4246,41.4852,41.417,41.4776,120800.0
2011-04-21 12:35:00,54.71,54.81,54.68,54.76,131300.0,41.4701,41.5459,41.4473,41.508,131300.0
2011-04-21 12:40:00,54.75,54.76,54.65,54.73,124500.0,41.5004,41.508,41.4246,41.4852,124500.0
2011-04-21 12:45:00,54.73,54.73,54.54,54.55,291300.0,41.4852,41.4852,41.3412,41.3488,291300.0
2011-04-21 12:50:00,54.55,54.64,54.53,54.63,107800.0,41.3488,41.417,41.3336,41.4094,107800.0
2011-04-21 12:55:00,54.64,54.71,54.63,54.63,70700.0,41.417,41.4701,41.4094,41.4094,70700.0
2011-04-21 13:00:00,54.63,54.66,54.54,54.56,64300.0,41.4094,41.4322,41.3412,41.3564,64300.0
2011-04-21 13:05:00,54.56,54.64,54.54,54.6,63400.0,41.3564,41.417,41.3412,41.3867,63400.0
2011-04-21 13:10:00,54.59,54.64,54.56,54.59,52400.0,41.3791,41.417,41.3564,41.3791,52400.0
2011-04-21 13:15:00,54.58,54.63,54.56,54.58,60200.0,41.3715,41.4094,41.3564,41.3715,60200.0
2011-04-21 13:20:00,54.58,54.61,54.55,54.55,71300.0,41.3715,41.3943,41.3488,41.3488,71300.0
2011-04-21 13:25:00,54.56,54.6,54.48,54.6,118400.0,41.3564,41.3867,41.2957,41.3867,118400.0
2011-04-21 13:30:00,54.59,54.64,54.56,54.64,115500.0,41.3791,41.417,41.3564,41.417,115500.0
2011-04-21 13:35:00,54.63,54.72,54.63,54.7,110400.0,41.4094,41.4776,41.4094,41.4625,110400.0
2011-04-21 13:40:00,54.69,54.79,54.68,54.76,122200.0,41.4549,41.5307,41.4473,41.508,122200.0
2011-04-21 13:45:00,54.76,54.81,54.73,54.81,103900.0,41.508,41.5459,41.4852,41.5459,103900.0
2011-04-21 13:50:00,54.81,54.83,54.75,54.82,97600.0,41.5459,41.561,41.5004,41.5534,97600.0
2011-04-21 13:55:00,54.82,54.9,54.81,54.89,105900.0,41.5534,41.6141,41.5459,41.6065,105900.0
2011-04-21 14:00:00,54.9,54.9,54.8,54.83,97200.0,41.6141,41.6141,41.5383,41.561,97200.0
2011-04-21 14:05:00,54.83,54.84,54.78,54.82,75900.0,41.561,41.5686,41.5231,41.5534,75900.0
2011-04-21 14:10:00,54.82,54.84,54.78,54.8,73800.0,41.5534,41.5686,41.5231,41.5383,73800.0
2011-04-21 14:15:00,54.8,54.82,54.79,54.81,103700.0,41.5383,41.5534,41.5307,41.5459,103700.0
2011-04-21 14:20:00,54.82,54.84,54.79,54.81,88400.0,41.5534,41.5686,41.5307,41.5459,88400.0
2011-04-21 14:25:00,54.8,54.84,54.79,54.83,112900.0,41.5383,41.5686,41.5307,41.561,112900.0
2011-04-21 14:30:00,54.83,54.88,54.82,54.87,60500.0,41.561,41.5989,41.5534,41.5913,60500.0
2011-04-21 14:35:00,54.87,54.94,54.86,54.89,165000.0,41.5913,41.6444,41.5838,41.6065,165000.0
2011-04-21 14:40:00,54.89,54.92,54.85,54.87,161500.0,41.6065,41.6292,41.5762,41.5913,161500.0
2011-04-21 14:45:00,54.87,54.88,54.83,54.86,60000.0,41.5913,41.5989,41.561,41.5838,60000.0
2011-04-21 14:50:00,54.87,54.91,54.84,54.87,57600.0,41.5913,41.6217,41.5686,41.5913,57600.0
2011-04-21 14:55:00,54.87,54.89,54.78,54.81,96900.0,41.5913,41.6065,41.5231,41.5459,96900.0
2011-04-21 15:00:00,54.82,54.83,54.78,54.78,119700.0,41.5534,41.561,41.5231,41.5231,119700.0
2011-04-21 15:05:00,54.79,54.82,54.77,54.8,93700.0,41.5307,41.5534,41.5155,41.5383,93700.0
2011-04-21 15:10:00,54.79,54.8,54.76,54.79,111800.0,41.5307,41.5383,41.508,41.5307,111800.0
2011-04-21 15:15:00,54.78,54.82,54.76,54.8,176100.0,41.5231,41.5534,41.508,41.5383,176100.0
2011-04-21 15:20:00,54.8,54.84,54.79,54.83,169500.0,41.5383,41.5686,41.5307,41.561,169500.0
2011-04-21 15:25:00,54.84,54.9,54.83,54.89,164100.0,41.5686,41.6141,41.561,41.6065,164100.0
2011-04-21 15:30:00,54.9,54.96,54.84,54.95,178200.0,41.6141,41.6596,41.5686,41.652,178200.0
2011-04-21 15:35:00,54.95,55.0,54.94,54.97,216100.0,41.652,41.6899,41.6444,41.6671,216100.0
2011-04-21 15:40:00,54.98,55.0,54.91,54.95,204100.0,41.6747,41.6899,41.6217,41.652,204100.0
2011-04-21 15:45:00,54.96,54.97,54.91,54.93,285800.0,41.6596,41.6671,41.6217,41.6368,285800.0
2011-04-21 15:50:00,54.93,54.96,54.87,54.88,528000.0,41.6368,41.6596,41.5913,41.5989,528000.0
2011-04-21 15:55:00,54.87,54.91,54.84,54.85,552500.0,41.5913,41.6217,41.5686,41.5762,552500.0
2011-04-25 09:30:00,54.93,55.38,54.86,55.33,740100.0,41.6368,41.9779,41.5838,41.94,740100.0
2011-04-25 09:35:00,55.32,55.7,55.01,55.5,633100.0,41.9324,42.2205,41.6975,42.0689,633100.0
2011-04-25 09:40:00,55.5,55.65,55.32,55.44,343900.0,42.0689,42.1826,41.9324,42.0234,343900.0
2011-04-25 09:45:00,55.45,55.79,55.45,55.78,478900.0,42.031,42.2887,42.031,42.2811,478900.0
2011-04-25 09:50:00,55.78,55.78,55.43,55.49,310300.0,42.2811,42.2811,42.0158,42.0613,310300.0
2011-04-25 09:55:00,55.49,55.51,55.2,55.25,452000.0,42.0613,42.0765,41.8415,41.8794,452000.0
2011-04-25 10:00:00,55.24,55.39,55.07,55.18,409000.0,41.8718,41.9855,41.7429,41.8263,409000.0
2011-04-25 10:05:00,55.18,55.19,54.82,54.82,532000.0,41.8263,41.8339,41.5534,41.5534,532000.0
2011-04-25 10:10:00,54.82,54.88,54.72,54.85,464300.0,41.5534,41.5989,41.4776,41.5762,464300.0
2011-04-25 10:15:00,54.84,54.97,54.74,54.74,390400.0,41.5686,41.6671,41.4928,41.4928,390400.0
2011-04-25 10:20:00,54.73,54.74,54.42,54.61,515600.0,41.4852,41.4928,41.2502,41.3943,515600.0
2011-04-25 10:25:00,54.6,54.71,54.4,54.6,254300.0,41.3867,41.4701,41.2351,41.3867,254300.0
2011-04-25 10:30:00,54.6,54.62,54.3,54.36,253500.0,41.3867,41.4018,41.1593,41.2048,253500.0
2011-04-25 10:35:00,54.36,54.49,54.24,54.47,278900.0,41.2048,41.3033,41.1138,41.2881,278900.0
2011-04-25 10:40:00,54.48,54.5,54.36,54.47,205000.0,41.2957,41.3109,41.2048,41.2881,205000.0
2011-04-25 10:45:00,54.48,54.59,54.41,54.48,209300.0,41.2957,41.3791,41.2427,41.2957,209300.0
2011-04-25 10:50:00,54.48,54.48,54.28,54.33,211100.0,41.2957,41.2957,41.1441,41.182,211100.0
2011-04-25 10:55:00,54.34,54.35,54.18,54.28,180100.0,41.1896,41.1972,41.0683,41.1441,180100.0
2011-04-25 11:00:00,54.28,54.35,54.2,54.3,111400.0,41.1441,41.1972,41.0835,41.1593,111400.0
2011-04-25 11:05:00,54.28,54.34,54.17,54.17,114000.0,41.1441,41.1896,41.0607,41.0607,114000.0
2011-04-25 11:10:00,54.17,54.29,54.15,54.26,114600.0,41.0607,41.1517,41.0456,41.129,114600.0
2011-04-25 11:15:00,54.26,54.37,54.2,54.31,100600.0,41.129,41.2123,41.0835,41.1669,100600.0
2011-04-25 11:20:00,54.29,54.39,54.24,54.34,146200.0,41.1517,41.2275,41.1138,41.1896,146200.0
2011-04-25 11:25:00,54.34,54.85,54.31,54.79,710400.0,41.1896,41.5762,41.1669,41.5307,710400.0
2011-04-25 11:30:00,54.77,54.96,54.7,54.92,545400.0,41.5155,41.6596,41.4625,41.6292,545400.0
2011-04-25 11:35:00,54.91,55.16,54.81,55.02,501000.0,41.6217,41.8112,41.5459,41.705,501000.0
2011-04-25 11:40:00,55.02,55.08,54.87,54.97,115800.0,41.705,41.7505,41.5913,41.6671,115800.0
2011-04-25 11:45:00,54.97,55.14,54.95,55.04,249700.0,41.6671,41.796,41.652,41.7202,249700.0
2011-04-25 11:50:00,55.04,55.07,54.97,55.05,69500.0,41.7202,41.7429,41.6671,41.7278,69500.0
2011-04-25 11:55:00,55.04,55.24,55.01,55.15,188600.0,41.7202,41.8718,41.6975,41.8036,188600.0
2011-04-25 12:00:00,55.16,55.23,55.09,55.21,145200.0,41.8112,41.8642,41.7581,41.8491,145200.0
2011-04-25 12:05:00,55.21,55.27,55.15,55.15,192100.0,41.8491,41.8945,41.8036,41.8036,192100.0
2011-04-25 12:10:00,55.16,55.21,55.01,55.04,131700.0,41.8112,41.8491,41.6975,41.7202,131700.0
2011-04-25 12:15:00,55.04,55.14,55.01,55.06,75300.0,41.7202,41.796,41.6975,41.7354,75300.0
2011-04-25 12:20:00,55.06,55.16,55.05,55.16,112600.0,41.7354,41.8112,41.7278,41.8112,112600.0
2011-04-25 12:25:00,55.15,55.18,55.07,55.15,125300.0,41.8036,41.8263,41.7429,41.8036,125300.0
2011-04-25 12:30:00,55.15,55.17,55.12,55.14,53800.0,41.8036,41.8187,41.7808,41.796,53800.0
2011-04-25 12:35:00,55.15,55.15,55.08,55.11,81300.0,41.8036,41.8036,41.7505,41.7733,81300.0
2011-04-25 12:40:00,55.1,55.15,55.08,55.11,104600.0,41.7657,41.8036,41.7505,41.7733,104600.0
2011-04-25 12:45:00,55.11,55.14,55.03,55.08,91100.0,41.7733,41.796,41.7126,41.7505,91100.0
2011-04-25 12:50:00,55.07,55.12,55.04,55.04,90800.0,41.7429,41.7808,41.7202,41.7202,90800.0
2011-04-25 12:55:00,55.04,55.06,54.9,55.0,148100.0,41.7202,41.7354,41.6141,41.6899,148100.0
2011-04-25 13:00:00,55.01,55.07,54.94,55.03,77000.0,41.6975,41.7429,41.6444,41.7126,77000.0
2011-04-25 13:05:00,55.04,55.08,54.96,54.98,78000.0,41.7202,41.7505,41.6596,41.6747,78000.0
2011-04-25 13:10:00,54.98,55.04,54.93,54.95,79500.0,41.6747,41.7202,41.6368,41.652,79500.0
2011-04-25 13:15:00,54.94,55.0,54.92,54.94,89600.0,41.6444,41.6899,41.6292,41.6444,89600.0
2011-04-25 13:20:00,54.95,55.01,54.92,54.98,87400.0,41.652,41.6975,41.6292,41.6747,87400.0
2011-04-25 13:25:00,54.97,54.99,54.9,54.97,56300.0,41.6671,41.6823,41.6141,41.6671,56300.0
2011-04-25 13:30:00,54.95,54.99,54.92,54.95,90000.0,41.652,41.6823,41.6292,41.652,90000.0
2011-04-25 13:35:00,54.95,54.97,54.92,54.93,72100.0,41.652,41.6671,41.6292,41.6368,72100.0
2011-04-25 13:40:00,54.93,54.95,54.89,54.93,113000.0,41.6368,41.652,41.6065,41.6368,113000.0
2011-04-25 13:45:00,54.93,55.0,54.92,54.92,54700.0,41.6368,41.6899,41.6292,41.6292,54700.0
2011-04-25 13:50:00,54.93,54.93,54.86,54.91,69000.0,41.6368,41.6368,41.5838,41.6217,69000.0
2011-04-25 13:55:00,54.91,54.95,54.89,54.92,50500.0,41.6217,41.652,41.6065,41.6292,50500.0
2011-04-25 14:00:00,54.92,55.0,54.9,54.95,84200.0,41.6292,41.6899,41.6141,41.652,84200.0
2011-04-25 14:05:00,54.95,54.95,54.89,54.91,86400.0,41.652,41.652,41.6065,41.6217,86400.0
2011-04-25 14:10:00,54.91,54.94,54.87,54.9,91300.0,41.6217,41.6444,41.5913,41.6141,91300.0
2011-04-25 14:15:00,54.89,54.92,54.86,54.87,44600.0,41.6065,41.6292,41.5838,41.5913,44600.0
2011-04-25 14:20:00,54.87,54.88,54.76,54.78,99400.0,41.5913,41.5989,41.508,41.5231,99400.0
2011-04-25 14:25:00,54.79,54.8,54.75,54.78,85600.0,41.5307,41.5383,41.5004,41.5231,85600.0
2011-04-25 14:30:00,54.78,54.9,54.77,54.88,116300.0,41.5231,41.6141,41.5155,41.5989,116300.0
2011-04-25 14:35:00,54.89,54.93,54.88,54.92,104800.0,41.6065,41.6368,41.5989,41.6292,104800.0
2011-04-25 14:40:00,54.92,54.98,54.9,54.95,101400.0,41.6292,41.6747,41.6141,41.652,101400.0
2011-04-25 14:45:00,54.95,55.01,54.92,54.92,117900.0,41.652,41.6975,41.6292,41.6292,117900.0
2011-04-25 14:50:00,54.92,55.0,54.9,54.96,70200.0,41.6292,41.6899,41.6141,41.6596,70200.0
2011-04-25 14:55:00,54.95,55.08,54.95,55.05,76900.0,41.652,41.7505,41.652,41.7278,76900.0
2011-04-25 15:00:00,55.05,55.06,54.99,55.02,90400.0,41.7278,41.7354,41.6823,41.705,90400.0
2011-04-25 15:05:00,55.01,55.02,54.87,54.87,70800.0,41.6975,41.705,41.5913,41.5913,70800.0
2011-04-25 15:10:00,54.87,54.87,54.8,54.84,95000.0,41.5913,41.5913,41.5383,41.5686,95000.0
2011-04-25 15:15:00,54.83,54.93,54.83,54.87,72700.0,41.561,41.6368,41.561,41.5913,72700.0
2011-04-25 15:20:00,54.87,54.88,54.78,54.83,89800.0,41.5913,41.5989,41.5231,41.561,89800.0
2011-04-25 15:25:00,54.84,54.85,54.77,54.79,107700.0,41.5686,41.5762,41.5155,41.5307,107700.0
2011-04-25 15:30:00,54.79,54.89,54.78,54.88,105900.0,41.5307,41.6065,41.5231,41.5989,105900.0
2011-04-25 15:35:00,54.88,54.96,54.87,54.92,121200.0,41.5989,41.6596,41.5913,41.6292,121200.0
2011-04-25 15:40:00,54.92,54.96,54.83,54.83,97800.0,41.6292,41.6596,41.561,41.561,97800.0
2011-04-25 15:45:00,54.83,54.84,54.75,54.79,159700.0,41.561,41.5686,41.5004,41.5307,159700.0
2011-04-25 15:50:00,54.8,54.84,54.77,54.83,239000.0,41.5383,41.5686,41.5155,41.561,239000.0
2011-04-25 15:55:00,54.83,54.83,54.72,54.8,381100.0,41.561,41.561,41.4776,41.5383,381100.0
2011-04-26 09:30:00,55.21,55.21,54.7,54.75,664500.0,41.8491,41.8491,41.4625,41.5004,664500.0
2011-04-26 09:35:00,54.72,54.73,54.38,54.46,401400.0,41.4776,41.4852,41.2199,41.2806,401400.0
2011-04-26 09:40:00,54.46,54.6,54.21,54.57,378600.0,41.2806,41.3867,41.0911,41.3639,378600.0
2011-04-26 09:45:00,54.56,54.95,54.53,54.79,536100.0,41.3564,41.652,41.3336,41.5307,536100.0
2011-04-26 09:50:00,54.8,54.85,54.54,54.58,257500.0,41.5383,41.5762,41.3412,41.3715,257500.0
2011-04-26 09:55:00,54.58,54.61,54.52,54.59,176900.0,41.3715,41.3943,41.326,41.3791,176900.0
2011-04-26 10:00:00,54.6,54.8,54.58,54.71,332100.0,41.3867,41.5383,41.3715,41.4701,332100.0
2011-04-26 10:05:00,54.7,54.8,54.54,54.56,302900.0,41.4625,41.5383,41.3412,41.3564,302900.0
2011-04-26 10:10:00,54.56,54.7,54.51,54.54,243800.0,41.3564,41.4625,41.3185,41.3412,243800.0
2011-04-26 10:15:00,54.54,55.0,54.42,54.99,421700.0,41.3412,41.6899,41.2502,41.6823,421700.0
2011-04-26 10:20:00,55.0,55.17,54.95,55.1,393400.0,41.6899,41.8187,41.652,41.7657,393400.0
2011-04-26 10:25:00,55.1,55.36,55.04,55.3,362800.0,41.7657,41.9628,41.7202,41.9173,362800.0
2011-04-26 10:30:00,55.32,55.42,55.21,55.41,308000.0,41.9324,42.0082,41.8491,42.0007,308000.0
2011-04-26 10:35:00,55.41,55.45,55.25,55.42,242200.0,42.0007,42.031,41.8794,42.0082,242200.0
2011-04-26 10:40:00,55.42,55.58,55.4,55.58,266000.0,42.0082,42.1295,41.9931,42.1295,266000.0
2011-04-26 10:45:00,55.58,55.66,55.54,55.59,233400.0,42.1295,42.1902,42.0992,42.1371,233400.0
2011-04-26 10:50:00,55.57,55.64,55.49,55.61,204500.0,42.1219,42.175,42.0613,42.1523,204500.0
2011-04-26 10:55:00,55.6,55.62,55.53,55.62,157300.0,42.1447,42.1598,42.0916,42.1598,157300.0
2011-04-26 11:00:00,55.62,55.76,55.57,55.58,320300.0,42.1598,42.266,42.1219,42.1295,320300.0
2011-04-26 11:05:00,55.57,55.59,55.39,55.4,149200.0,42.1219,42.1371,41.9855,41.9931,149200.0
2011-04-26 11:10:00,55.39,55.54,55.37,55.51,110100.0,41.9855,42.0992,41.9703,42.0765,110100.0
2011-04-26 11:15:00,55.5,55.52,55.37,55.46,103400.0,42.0689,42.084,41.9703,42.0386,103400.0
2011-04-26 11:20:00,55.46,55.55,55.45,55.52,158300.0,42.0386,42.1068,42.031,42.084,158300.0
2011-04-26 11:25:00,55.52,55.62,55.51,55.58,109700.0,42.084,42.1598,42.0765,42.1295,109700.0
2011-04-26 11:30:00,55.58,55.71,55.58,55.61,153000.0,42.1295,42.2281,42.1295,42.1523,153000.0
2011-04-26 11:35:00,55.6,55.69,55.58,55.66,92700.0,42.1447,42.2129,42.1295,42.1902,92700.0
2011-04-26 11:40:00,55.65,55.78,55.64,55.78,209200.0,42.1826,42.2811,42.175,42.2811,209200.0
2011-04-26 11:45:00,55.78,55.9,55.72,55.76,291700.0,42.2811,42.3721,42.2356,42.266,291700.0
2011-04-26 11:50:00,55.75,55.78,55.67,55.67,192700.0,42.2584,42.2811,42.1977,42.1977,192700.0
2011-04-26 11:55:00,55.66,55.74,55.64,55.73,142000.0,42.1902,42.2508,42.175,42.2432,142000.0
2011-04-26 12:00:00,55.72,55.87,55.67,55.8,159300.0,42.2356,42.3493,42.1977,42.2963,159300.0
2011-04-26 12:05:00,55.79,55.82,55.73,55.79,88400.0,42.2887,42.3114,42.2432,42.2887,88400.0
2011-04-26 12:10:00,55.79,55.9,55.77,55.88,156900.0,42.2887,42.3721,42.2735,42.3569,156900.0
2011-04-26 12:15:00,55.88,55.92,55.8,55.84,130100.0,42.3569,42.3872,42.2963,42.3266,130100.0
2011-04-26 12:20:00,55.83,55.89,55.82,55.87,86300.0,42.319,42.3645,42.3114,42.3493,86300.0
2011-04-26 12:25:00,55.87,55.89,55.75,55.85,157400.0,42.3493,42.3645,42.2584,42.3342,157400.0
2011-04-26 12:30:00,55.84,55.97,55.77,55.97,208600.0,42.3266,42.4251,42.2735,42.4251,208600.0
2011-04-26 12:35:00,55.97,55.99,55.89,55.94,185400.0,42.4251,42.4403,42.3645,42.4024,185400.0
2011-04-26 12:40:00,55.94,56.13,55.93,56.06,478100.0,42.4024,42.5464,42.3948,42.4934,478100.0
2011-04-26 12:45:00,56.08,56.08,55.89,55.9,215700.0,42.5085,42.5085,42.3645,42.3721,215700.0
2011-04-26 12:50:00,55.89,56.0,55.88,56.0,130900.0,42.3645,42.4479,42.3569,42.4479,130900.0
2011-04-26 12:55:00,56.0,56.03,55.97,55.98,92800.0,42.4479,42.4706,42.4251,42.4327,92800.0
2011-04-26 13:00:00,55.99,56.02,55.83,55.85,175900.0,42.4403,42.463,42.319,42.3342,175900.0
2011-04-26 13:05:00,55.84,55.86,55.7,55.71,266600.0,42.3266,42.3418,42.2205,42.2281,266600.0
2011-04-26 13:10:00,55.71,55.83,55.69,55.77,128200.0,42.2281,42.319,42.2129,42.2735,128200.0
2011-04-26 13:15:00,55.77,55.9,55.76,55.88,168900.0,42.2735,42.3721,42.266,42.3569,168900.0
2011-04-26 13:20:00,55.89,55.89,55.8,55.82,123300.0,42.3645,42.3645,42.2963,42.3114,123300.0
2011-04-26 13:25:00,55.82,55.9,55.81,55.9,75400.0,42.3114,42.3721,42.3039,42.3721,75400.0
2011-04-26 13:30:00,55.89,55.9,55.74,55.75,128800.0,42.3645,42.3721,42.2508,42.2584,128800.0
2011-04-26 13:35:00,55.74,55.77,55.7,55.72,133700.0,42.2508,42.2735,42.2205,42.2356,133700.0
2011-04-26 13:40:00,55.71,55.82,55.7,55.81,113700.0,42.2281,42.3114,42.2205,42.3039,113700.0
2011-04-26 13:45:00,55.8,55.83,55.76,55.77,107900.0,42.2963,42.319,42.266,42.2735,107900.0
2011-04-26 13:50:00,55.77,55.85,55.75,55.85,75700.0,42.2735,42.3342,42.2584,42.3342,75700.0
2011-04-26 13:55:00,55.85,55.85,55.7,55.72,97700.0,42.3342,42.3342,42.2205,42.2356,97700.0
2011-04-26 14:00:00,55.72,55.77,55.63,55.64,119000.0,42.2356,42.2735,42.1674,42.175,119000.0
2011-04-26 14:05:00,55.63,55.67,55.58,55.64,151500.0,42.1674,42.1977,42.1295,42.175,151500.0
2011-04-26 14:10:00,55.64,55.74,55.64,55.73,132700.0,42.175,42.2508,42.175,42.2432,132700.0
2011-04-26 14:15:00,55.74,55.83,55.73,55.82,130800.0,42.2508,42.319,42.2432,42.3114,130800.0
2011-04-26 14:20:00,55.82,55.83,55.79,55.8,88200.0,42.3114,42.319,42.2887,42.2963,88200.0
2011-04-26 14:25:00,55.81,55.84,55.75,55.84,114300.0,42.3039,42.3266,42.2584,42.3266,114300.0
2011-04-26 14:30:00,55.84,55.88,55.82,55.87,98400.0,42.3266,42.3569,42.3114,42.3493,98400.0
2011-04-26 14:35:00,55.87,55.92,55.81,55.88,227200.0,42.3493,42.3872,42.3039,42.3569,227200.0
2011-04-26 14:40:00,55.88,55.91,55.83,55.88,98700.0,42.3569,42.3797,42.319,42.3569,98700.0
2011-04-26 14:45:00,55.86,55.87,55.75,55.78,85100.0,42.3418,42.3493,42.2584,42.2811,85100.0
2011-04-26 14:50:00,55.78,55.79,55.66,55.67,105500.0,42.2811,42.2887,42.1902,42.1977,105500.0
2011-04-26 14:55:00,55.68,55.78,55.65,55.73,94600.0,42.2053,42.2811,42.1826,42.2432,94600.0
2011-04-26 15:00:00,55.73,55.79,55.71,55.79,81000.0,42.2432,42.2887,42.2281,42.2887,81000.0
2011-04-26 15:05:00,55.79,55.82,55.75,55.82,77600.0,42.2887,42.3114,42.2584,42.3114,77600.0
2011-04-26 15:10:00,55.82,55.93,55.81,55.93,110700.0,42.3114,42.3948,42.3039,42.3948,110700.0
2011-04-26 15:15:00,55.93,55.95,55.86,55.93,114700.0,42.3948,42.41,42.3418,42.3948,114700.0
2011-04-26 15:20:00,55.94,55.97,55.86,55.88,151600.0,42.4024,42.4251,42.3418,42.3569,151600.0
2011-04-26 15:25:00,55.89,55.96,55.87,55.93,117300.0,42.3645,42.4176,42.3493,42.3948,117300.0
2011-04-26 15:30:00,55.94,55.98,55.87,55.89,169800.0,42.4024,42.4327,42.3493,42.3645,169800.0
2011-04-26 15:35:00,55.89,55.95,55.79,55.8,201900.0,42.3645,42.41,42.2887,42.2963,201900.0
2011-04-26 15:40:00,55.8,55.95,55.8,55.94,312600.0,42.2963,42.41,42.2963,42.4024,312600.0
2011-04-26 15:45:00,55.94,55.95,55.84,55.9,328100.0,42.4024,42.41,42.3266,42.3721,328100.0
2011-04-26 15:50:00,55.9,55.93,55.86,55.93,359800.0,42.3721,42.3948,42.3418,42.3948,359800.0
2011-04-26 15:55:00,55.93,55.93,55.86,55.91,565500.0,42.3948,42.3948,42.3418,42.3797,565500.0
2011-04-27 09:30:00,55.17,55.39,54.9,55.32,839800.0,41.8187,41.9855,41.6141,41.9324,839800.0
2011-04-27 09:35:00,55.32,55.34,54.95,54.99,354700.0,41.9324,41.9476,41.652,41.6823,354700.0
2011-04-27 09:40:00,55.0,55.56,54.98,55.53,401600.0,41.6899,42.1144,41.6747,42.0916,401600.0
2011-04-27 09:45:00,55.53,55.87,55.42,55.63,530200.0,42.0916,42.3493,42.0082,42.1674,530200.0
2011-04-27 09:50:00,55.64,55.71,55.39,55.42,288500.0,42.175,42.2281,41.9855,42.0082,288500.0
2011-04-27 09:55:00,55.41,55.41,55.16,55.19,229500.0,42.0007,42.0007,41.8112,41.8339,229500.0
2011-04-27 10:00:00,55.19,55.27,55.08,55.09,555700.0,41.8339,41.8945,41.7505,41.7581,555700.0
2011-04-27 10:05:00,55.08,55.1,54.8,54.9,459700.0,41.7505,41.7657,41.5383,41.6141,459700.0
2011-04-27 10:10:00,54.9,54.92,54.54,54.57,575500.0,41.6141,41.6292,41.3412,41.3639,575500.0
2011-04-27 10:15:00,54.56,54.6,54.27,54.46,657000.0,41.3564,41.3867,41.1365,41.2806,657000.0
2011-04-27 10:20:00,54.44,54.76,54.36,54.63,457400.0,41.2654,41.508,41.2048,41.4094,457400.0
2011-04-27 10:25:00,54.64,54.67,54.41,54.42,181700.0,41.417,41.4397,41.2427,41.2502,181700.0
2011-04-27 10:30:00,54.42,54.5,54.26,54.43,223500.0,41.2502,41.3109,41.129,41.2578,223500.0
2011-04-27 10:35:00,54.43,54.67,54.42,54.57,324700.0,41.2578,41.4397,41.2502,41.3639,324700.0
2011-04-27 10:40:00,54.57,54.7,54.52,54.63,287500.0,41.3639,41.4625,41.326,41.4094,287500.0
2011-04-27 10:45:00,54.64,54.77,54.5,54.51,207400.0,41.417,41.5155,41.3109,41.3185,207400.0
2011-04-27 10:50:00,54.51,54.55,54.36,54.44,192600.0,41.3185,41.3488,41.2048,41.2654,192600.0
2011-04-27 10:55:00,54.44,54.52,54.4,54.46,266100.0,41.2654,41.326,41.2351,41.2806,266100.0
2011-04-27 11:00:00,54.47,54.48,54.37,54.48,184600.0,41.2881,41.2957,41.2123,41.2957,184600.0
2011-04-27 11:05:00,54.49,54.55,54.45,54.53,145300.0,41.3033,41.3488,41.273,41.3336,145300.0
2011-04-27 11:10:00,54.52,54.52,54.42,54.44,241400.0,41.326,41.326,41.2502,41.2654,241400.0
2011-04-27 11:15:00,54.44,54.55,54.4,54.51,122800.0,41.2654,41.3488,41.2351,41.3185,122800.0
2011-04-27 11:20:00,54.51,54.54,54.3,54.32,195000.0,41.3185,41.3412,41.1593,41.1744,195000.0
2011-04-27 11:25:00,54.32,54.36,54.26,54.35,225500.0,41.1744,41.2048,41.129,41.1972,225500.0
2011-04-27 11:30:00,54.35,54.41,54.27,54.37,138000.0,41.1972,41.2427,41.1365,41.2123,138000.0
2011-04-27 11:35:00,54.36,54.49,54.36,54.45,187700.0,41.2048,41.3033,41.2048,41.273,187700.0
2011-04-27 11:40:00,54.46,54.53,54.44,54.45,115200.0,41.2806,41.3336,41.2654,41.273,115200.0
2011-04-27 11:45:00,54.44,54.49,54.37,54.47,118600.0,41.2654,41.3033,41.2123,41.2881,118600.0
2011-04-27 11:50:00,54.47,54.47,54.36,54.38,185900.0,41.2881,41.2881,41.2048,41.2199,185900.0
2011-04-27 11:55:00,54.38,54.4,54.22,54.23,194400.0,41.2199,41.2351,41.0986,41.1062,194400.0
2011-04-27 12:00:00,54.23,54.29,54.13,54.29,228600.0,41.1062,41.1517,41.0304,41.1517,228600.0
2011-04-27 12:05:00,54.29,54.3,54.19,54.2,123500.0,41.1517,41.1593,41.0759,41.0835,123500.0
2011-04-27 12:10:00,54.2,54.28,54.19,54.23,76200.0,41.0835,41.1441,41.0759,41.1062,76200.0
2011-04-27 12:15:00,54.23,54.32,54.23,54.29,84100.0,41.1062,41.1744,41.1062,41.1517,84100.0
2011-04-27 12:20:00,54.3,54.4,54.25,54.36,117900.0,41.1593,41.2351,41.1214,41.2048,117900.0
2011-04-27 12:25:00,54.37,54.41,54.34,54.36,98800.0,41.2123,41.2427,41.1896,41.2048,98800.0
2011-04-27 12:30:00,54.36,54.6,54.25,54.53,221000.0,41.2048,41.3867,41.1214,41.3336,221000.0
2011-04-27 12:35:00,54.55,55.05,54.4,54.96,505400.0,41.3488,41.7278,41.2351,41.6596,505400.0
2011-04-27 12:40:00,54.97,55.01,54.87,54.88,257000.0,41.6671,41.6975,41.5913,41.5989,257000.0
2011-04-27 12:45:00,54.88,54.89,54.69,54.73,295800.0,41.5989,41.6065,41.4549,41.4852,295800.0
2011-04-27 12:50:00,54.75,54.85,54.72,54.8,133100.0,41.5004,41.5762,41.4776,41.5383,133100.0
2011-04-27 12:55:00,54.8,54.8,54.58,54.61,303100.0,41.5383,41.5383,41.3715,41.3943,303100.0
2011-04-27 13:00:00,54.61,54.65,54.44,54.64,225900.0,41.3943,41.4246,41.2654,41.417,225900.0
2011-04-27 13:05:00,54.64,54.81,54.59,54.75,171100.0,41.417,41.5459,41.3791,41.5004,171100.0
2011-04-27 13:10:00,54.75,54.77,54.63,54.77,92700.0,41.5004,41.5155,41.4094,41.5155,92700.0
2011-04-27 13:15:00,54.77,55.12,54.77,55.12,252800.0,41.5155,41.7808,41.5155,41.7808,252800.0
2011-04-27 13:20:00,55.11,55.2,55.09,55.12,193600.0,41.7733,41.8415,41.7581,41.7808,193600.0
2011-04-27 13:25:00,55.11,55.15,55.06,55.07,105600.0,41.7733,41.8036,41.7354,41.7429,105600.0
2011-04-27 13:30:00,55.07,55.07,54.96,55.02,91000.0,41.7429,41.7429,41.6596,41.705,91000.0
2011-04-27 13:35:00,55.01,55.11,54.91,55.07,149500.0,41.6975,41.7733,41.6217,41.7429,149500.0
2011-04-27 13:40:00,55.07,55.25,55.04,55.25,217800.0,41.7429,41.8794,41.7202,41.8794,217800.0
2011-04-27 13:45:00,55.25,55.31,55.19,55.22,162700.0,41.8794,41.9249,41.8339,41.8566,162700.0
2011-04-27 13:50:00,55.22,55.4,55.21,55.39,145900.0,41.8566,41.9931,41.8491,41.9855,145900.0
2011-04-27 13:55:00,55.39,55.52,55.33,55.49,264400.0,41.9855,42.084,41.94,42.0613,264400.0
2011-04-27 14:00:00,55.49,55.54,55.34,55.4,244200.0,42.0613,42.0992,41.9476,41.9931,244200.0
2011-04-27 14:05:00,55.39,55.47,55.32,55.38,142400.0,41.9855,42.0461,41.9324,41.9779,142400.0
2011-04-27 14:10:00,55.38,55.42,55.22,55.3,159400.0,41.9779,42.0082,41.8566,41.9173,159400.0
2011-04-27 14:15:00,55.31,55.31,54.97,55.0,386500.0,41.9249,41.9249,41.6671,41.6899,386500.0
2011-04-27 14:20:00,54.99,55.06,54.92,55.06,319500.0,41.6823,41.7354,41.6292,41.7354,319500.0
2011-04-27 14:25:00,55.07,55.21,54.87,54.88,205400.0,41.7429,41.8491,41.5913,41.5989,205400.0
2011-04-27 14:30:00,54.88,55.0,54.77,54.93,147600.0,41.5989,41.6899,41.5155,41.6368,147600.0
2011-04-27 14:35:00,54.93,55.18,54.92,55.17,145500.0,41.6368,41.8263,41.6292,41.8187,145500.0
2011-04-27 14:40:00,55.18,55.19,55.04,55.13,162300.0,41.8263,41.8339,41.7202,41.7884,162300.0
2011-04-27 14:45:00,55.13,55.23,55.12,55.15,129200.0,41.7884,41.8642,41.7808,41.8036,129200.0
2011-04-27 14:50:00,55.16,55.38,55.15,55.38,189900.0,41.8112,41.9779,41.8036,41.9779,189900.0
2011-04-27 14:55:00,55.38,55.56,55.35,55.53,308700.0,41.9779,42.1144,41.9552,42.0916,308700.0
2011-04-27 15:00:00,55.54,55.87,55.53,55.8,571000.0,42.0992,42.3493,42.0916,42.2963,571000.0
2011-04-27 15:05:00,55.8,55.82,55.6,55.63,300600.0,42.2963,42.3114,42.1447,42.1674,300600.0
2011-04-27 15:10:00,55.62,55.7,55.6,55.68,126600.0,42.1598,42.2205,42.1447,42.2053,126600.0
2011-04-27 15:15:00,55.67,55.77,55.61,55.75,186700.0,42.1977,42.2735,42.1523,42.2584,186700.0
2011-04-27 15:20:00,55.75,55.81,55.7,55.71,125500.0,42.2584,42.3039,42.2205,42.2281,125500.0
2011-04-27 15:25:00,55.7,55.83,55.7,55.82,165200.0,42.2205,42.319,42.2205,42.3114,165200.0
2011-04-27 15:30:00,55.82,56.0,55.82,55.95,478400.0,42.3114,42.4479,42.3114,42.41,478400.0
2011-04-27 15:35:00,55.96,56.1,55.94,56.07,311800.0,42.4176,42.5237,42.4024,42.5009,311800.0
2011-04-27 15:40:00,56.07,56.15,55.98,56.08,433000.0,42.5009,42.5616,42.4327,42.5085,433000.0
2011-04-27 15:45:00,56.08,56.14,55.95,55.97,354700.0,42.5085,42.554,42.41,42.4251,354700.0
2011-04-27 15:50:00,55.98,56.09,55.96,56.05,498000.0,42.4327,42.5161,42.4176,42.4858,498000.0
2011-04-27 15:55:00,56.05,56.17,56.03,56.17,850200.0,42.4858,42.5767,42.4706,42.5767,850200.0
2011-04-28 09:30:00,55.8,56.07,55.62,55.87,627200.0,42.2963,42.5009,42.1598,42.3493,627200.0
2011-04-28 09:35:00,55.88,55.95,55.62,55.73,366100.0,42.3569,42.41,42.1598,42.2432,366100.0
2011-04-28 09:40:00,55.73,56.07,55.72,55.95,286100.0,42.2432,42.5009,42.2356,42.41,286100.0
2011-04-28 09:45:00,55.95,55.95,55.76,55.81,155300.0,42.41,42.41,42.266,42.3039,155300.0
2011-04-28 09:50:00,55.81,56.0,55.72,55.99,206100.0,42.3039,42.4479,42.2356,42.4403,206100.0
2011-04-28 09:55:00,56.0,56.22,55.97,56.19,315200.0,42.4479,42.6146,42.4251,42.5919,315200.0
2011-04-28 10:00:00,56.19,56.25,55.9,56.19,330300.0,42.5919,42.6374,42.3721,42.5919,330300.0
2011-04-28 10:05:00,56.2,56.24,55.91,55.93,365000.0,42.5995,42.6298,42.3797,42.3948,365000.0
2011-04-28 10:10:00,55.93,55.97,55.83,55.91,183800.0,42.3948,42.4251,42.319,42.3797,183800.0
2011-04-28 10:15:00,55.91,56.06,55.87,55.97,190600.0,42.3797,42.4934,42.3493,42.4251,190600.0
2011-04-28 10:20:00,55.96,55.98,55.58,55.6,350300.0,42.4176,42.4327,42.1295,42.1447,350300.0
2011-04-28 10:25:00,55.59,55.78,55.52,55.64,334100.0,42.1371,42.2811,42.084,42.175,334100.0
2011-04-28 10:30:00,55.67,55.73,55.46,55.67,167100.0,42.1977,42.2432,42.0386,42.1977,167100.0
2011-04-28 10:35:00,55.67,55.74,55.63,55.69,151500.0,42.1977,42.2508,42.1674,42.2129,151500.0
2011-04-28 10:40:00,55.7,55.74,55.63,55.7,120100.0,42.2205,42.2508,42.1674,42.2205,120100.0
2011-04-28 10:45:00,55.7,55.87,55.7,55.85,198100.0,42.2205,42.3493,42.2205,42.3342,198100.0
2011-04-28 10:50:00,55.85,55.97,55.78,55.88,176400.0,42.3342,42.4251,42.2811,42.3569,176400.0
2011-04-28 10:55:00,55.87,55.97,55.86,55.96,84200.0,42.3493,42.4251,42.3418,42.4176,84200.0
2011-04-28 11:00:00,55.95,56.07,55.87,56.06,139000.0,42.41,42.5009,42.3493,42.4934,139000.0
2011-04-28 11:05:00,56.07,56.23,56.06,56.15,205300.0,42.5009,42.6222,42.4934,42.5616,205300.0
2011-04-28 11:10:00,56.15,56.24,56.11,56.15,175900.0,42.5616,42.6298,42.5313,42.5616,175900.0
2011-04-28 11:15:00,56.15,56.27,56.14,56.16,197500.0,42.5616,42.6525,42.554,42.5692,197500.0
2011-04-28 11:20:00,56.17,56.38,56.17,56.37,231300.0,42.5767,42.7359,42.5767,42.7283,231300.0
2011-04-28 11:25:00,56.37,56.46,56.35,56.37,141000.0,42.7283,42.7966,42.7132,42.7283,141000.0
2011-04-28 11:30:00,56.37,56.49,56.35,56.42,222200.0,42.7283,42.8193,42.7132,42.7662,222200.0
2011-04-28 11:35:00,56.43,56.43,56.16,56.24,281700.0,42.7738,42.7738,42.5692,42.6298,281700.0
2011-04-28 11:40:00,56.25,56.3,56.15,56.21,160200.0,42.6374,42.6753,42.5616,42.6071,160200.0
2011-04-28 11:45:00,56.22,56.22,55.91,55.98,296300.0,42.6146,42.6146,42.3797,42.4327,296300.0
2011-04-28 11:50:00,55.98,56.03,55.77,55.84,363800.0,42.4327,42.4706,42.2735,42.3266,363800.0
2011-04-28 11:55:00,55.84,56.0,55.79,55.87,256700.0,42.3266,42.4479,42.2887,42.3493,256700.0
2011-04-28 12:00:00,55.87,55.89,55.58,55.62,291100.0,42.3493,42.3645,42.1295,42.1598,291100.0
2011-04-28 12:05:00,55.63,55.75,55.58,55.75,201800.0,42.1674,42.2584,42.1295,42.2584,201800.0
2011-04-28 12:10:00,55.75,55.76,55.68,55.69,158800.0,42.2584,42.266,42.2053,42.2129,158800.0
2011-04-28 12:15:00,55.68,55.77,55.65,55.71,168500.0,42.2053,42.2735,42.1826,42.2281,168500.0
2011-04-28 12:20:00,55.71,55.78,55.6,55.62,148000.0,42.2281,42.2811,42.1447,42.1598,148000.0
2011-04-28 12:25:00,55.61,55.79,55.6,55.77,105500.0,42.1523,42.2887,42.1447,42.2735,105500.0
2011-04-28 12:30:00,55.78,55.8,55.7,55.77,85100.0,42.2811,42.2963,42.2205,42.2735,85100.0
2011-04-28 12:35:00,55.76,55.77,55.68,55.69,64000.0,42.266,42.2735,42.2053,42.2129,64000.0
2011-04-28 12:40:00,55.68,55.75,55.66,55.71,72000.0,42.2053,42.2584,42.1902,42.2281,72000.0
2011-04-28 12:45:00,55.71,55.77,55.7,55.74,183700.0,42.2281,42.2735,42.2205,42.2508,183700.0
2011-04-28 12:50:00,55.74,55.76,55.6,55.61,135600.0,42.2508,42.266,42.1447,42.1523,135600.0
2011-04-28 12:55:00,55.61,55.66,55.24,55.31,466600.0,42.1523,42.1902,41.8718,41.9249,466600.0
2011-04-28 13:00:00,55.31,55.41,55.28,55.4,153700.0,41.9249,42.0007,41.9021,41.9931,153700.0
2011-04-28 13:05:00,55.41,55.41,55.19,55.19,142600.0,42.0007,42.0007,41.8339,41.8339,142600.0
2011-04-28 13:10:00,55.2,55.24,54.98,55.03,274000.0,41.8415,41.8718,41.6747,41.7126,274000.0
2011-04-28 13:15:00,55.03,55.04,54.85,54.91,256300.0,41.7126,41.7202,41.5762,41.6217,256300.0
2011-04-28 13:20:00,54.9,54.98,54.85,54.95,183400.0,41.6141,41.6747,41.5762,41.652,183400.0
2011-04-28 13:25:00,54.95,55.03,54.91,54.97,200900.0,41.652,41.7126,41.6217,41.6671,200900.0
2011-04-28 13:30:00,54.98,55.01,54.88,54.89,168000.0,41.6747,41.6975,41.5989,41.6065,168000.0
2011-04-28 13:35:00,54.89,54.93,54.7,54.79,229000.0,41.6065,41.6368,41.4625,41.5307,229000.0
2011-04-28 13:40:00,54.79,54.88,54.73,54.87,181000.0,41.5307,41.5989,41.4852,41.5913,181000.0
2011-04-28 13:45:00,54.87,54.89,54.74,54.82,107700.0,41.5913,41.6065,41.4928,41.5534,107700.0
2011-04-28 13:50:00,54.83,54.84,54.73,54.84,159900.0,41.561,41.5686,41.4852,41.5686,159900.0
2011-04-28 13:55:00,54.83,54.89,54.77,54.81,161400.0,41.561,41.6065,41.5155,41.5459,161400.0
2011-04-28 14:00:00,54.8,54.81,54.75,54.78,134600.0,41.5383,41.5459,41.5004,41.5231,134600.0
2011-04-28 14:05:00,54.78,54.78,54.7,54.75,217300.0,41.5231,41.5231,41.4625,41.5004,217300.0
2011-04-28 14:10:00,54.75,54.93,54.71,54.86,155200.0,41.5004,41.6368,41.4701,41.5838,155200.0
2011-04-28 14:15:00,54.85,54.99,54.85,54.99,127800.0,41.5762,41.6823,41.5762,41.6823,127800.0
2011-04-28 14:20:00,54.99,55.0,54.95,54.98,113500.0,41.6823,41.6899,41.652,41.6747,113500.0
2011-04-28 14:25:00,54.98,54.98,54.8,54.82,115200.0,41.6747,41.6747,41.5383,41.5534,115200.0
2011-04-28 14:30:00,54.82,54.86,54.8,54.8,110000.0,41.5534,41.5838,41.5383,41.5383,110000.0
2011-04-28 14:35:00,54.81,54.82,54.76,54.78,122900.0,41.5459,41.5534,41.508,41.5231,122900.0
2011-04-28 14:40:00,54.78,54.8,54.76,54.79,101600.0,41.5231,41.5383,41.508,41.5307,101600.0
2011-04-28 14:45:00,54.79,54.83,54.73,54.75,156100.0,41.5307,41.561,41.4852,41.5004,156100.0
2011-04-28 14:50:00,54.76,54.78,54.73,54.73,155700.0,41.508,41.5231,41.4852,41.4852,155700.0
2011-04-28 14:55:00,54.73,54.75,54.5,54.5,337400.0,41.4852,41.5004,41.3109,41.3109,337400.0
2011-04-28 15:00:00,54.5,54.51,54.39,54.41,389500.0,41.3109,41.3185,41.2275,41.2427,389500.0
2011-04-28 15:05:00,54.42,54.55,54.36,54.51,255300.0,41.2502,41.3488,41.2048,41.3185,255300.0
2011-04-28 15:10:00,54.5,54.55,54.5,54.51,176700.0,41.3109,41.3488,41.3109,41.3185,176700.0
2011-04-28 15:15:00,54.52,54.65,54.51,54.62,228300.0,41.326,41.4246,41.3185,41.4018,228300.0
2011-04-28 15:20:00,54.61,54.62,54.53,54.53,160200.0,41.3943,41.4018,41.3336,41.3336,160200.0
2011-04-28 15:25:00,54.53,54.66,54.53,54.66,146500.0,41.3336,41.4322,41.3336,41.4322,146500.0
2011-04-28 15:30:00,54.66,54.8,54.65,54.79,312100.0,41.4322,41.5383,41.4246,41.5307,312100.0
2011-04-28 15:35:00,54.79,54.85,54.76,54.83,237800.0,41.5307,41.5762,41.508,41.561,237800.0
2011-04-28 15:40:00,54.83,54.94,54.79,54.9,360500.0,41.561,41.6444,41.5307,41.6141,360500.0
2011-04-28 15:45:00,54.91,54.99,54.9,54.9,365200.0,41.6217,41.6823,41.6141,41.6141,365200.0
2011-04-28 15:50:00,54.9,54.96,54.88,54.92,344300.0,41.6141,41.6596,41.5989,41.6292,344300.0
2011-04-28 15:55:00,54.91,54.95,54.86,54.9,449800.0,41.6217,41.652,41.5838,41.6141,449800.0
2011-04-29 09:30:00,55.02,55.5,55.0,55.46,478800.0,41.705,42.0689,41.6899,42.0386,478800.0
2011-04-29 09:35:00,55.44,55.64,55.43,55.47,537200.0,42.0234,42.175,42.0158,42.0461,537200.0
2011-04-29 09:40:00,55.48,55.5,55.25,55.45,248000.0,42.0537,42.0689,41.8794,42.031,248000.0
2011-04-29 09:45:00,55.44,55.44,55.0,55.02,302200.0,42.0234,42.0234,41.6899,41.705,302200.0
2011-04-29 09:50:00,55.02,55.12,55.0,55.03,172300.0,41.705,41.7808,41.6899,41.7126,172300.0
2011-04-29 09:55:00,55.02,55.15,54.8,54.82,373000.0,41.705,41.8036,41.5383,41.5534,373000.0
2011-04-29 10:00:00,54.82,54.89,54.45,54.55,688900.0,41.5534,41.6065,41.273,41.3488,688900.0
2011-04-29 10:05:00,54.54,54.66,54.4,54.66,369100.0,41.3412,41.4322,41.2351,41.4322,369100.0
2011-04-29 10:10:00,54.65,54.9,54.63,54.85,209700.0,41.4246,41.6141,41.4094,41.5762,209700.0
2011-04-29 10:15:00,54.83,54.87,54.71,54.8,128900.0,41.561,41.5913,41.4701,41.5383,128900.0
2011-04-29 10:20:00,54.8,54.8,54.56,54.59,148500.0,41.5383,41.5383,41.3564,41.3791,148500.0
2011-04-29 10:25:00,54.59,54.77,54.58,54.76,117900.0,41.3791,41.5155,41.3715,41.508,117900.0
2011-04-29 10:30:00,54.77,54.85,54.62,54.7,151000.0,41.5155,41.5762,41.4018,41.4625,151000.0
2011-04-29 10:35:00,54.71,54.73,54.58,54.68,110700.0,41.4701,41.4852,41.3715,41.4473,110700.0
2011-04-29 10:40:00,54.68,54.68,54.46,54.51,161300.0,41.4473,41.4473,41.2806,41.3185,161300.0
2011-04-29 10:45:00,54.5,54.61,54.46,54.52,146400.0,41.3109,41.3943,41.2806,41.326,146400.0
2011-04-29 10:50:00,54.53,54.54,54.44,54.46,96200.0,41.3336,41.3412,41.2654,41.2806,96200.0
2011-04-29 10:55:00,54.46,54.58,54.44,54.53,127800.0,41.2806,41.3715,41.2654,41.3336,127800.0
2011-04-29 11:00:00,54.53,54.56,54.46,54.52,97200.0,41.3336,41.3564,41.2806,41.326,97200.0
2011-04-29 11:05:00,54.52,54.58,54.45,54.5,111600.0,41.326,41.3715,41.273,41.3109,111600.0
2011-04-29 11:10:00,54.5,54.67,54.49,54.57,114700.0,41.3109,41.4397,41.3033,41.3639,114700.0
2011-04-29 11:15:00,54.57,54.58,54.42,54.43,171800.0,41.3639,41.3715,41.2502,41.2578,171800.0
2011-04-29 11:20:00,54.42,54.47,54.34,54.38,234500.0,41.2502,41.2881,41.1896,41.2199,234500.0
2011-04-29 11:25:00,54.36,54.67,54.36,54.59,148400.0,41.2048,41.4397,41.2048,41.3791,148400.0
2011-04-29 11:30:00,54.6,54.73,54.54,54.71,146700.0,41.3867,41.4852,41.3412,41.4701,146700.0
2011-04-29 11:35:00,54.72,54.77,54.64,54.68,96900.0,41.4776,41.5155,41.417,41.4473,96900.0
2011-04-29 11:40:00,54.68,54.87,54.67,54.82,184400.0,41.4473,41.5913,41.4397,41.5534,184400.0
2011-04-29 11:45:00,54.82,54.93,54.77,54.84,174100.0,41.5534,41.6368,41.5155,41.5686,174100.0
2011-04-29 11:50:00,54.86,54.92,54.78,54.8,121200.0,41.5838,41.6292,41.5231,41.5383,121200.0
2011-04-29 11:55:00,54.8,54.83,54.72,54.78,83800.0,41.5383,41.561,41.4776,41.5231,83800.0
2011-04-29 12:00:00,54.79,54.88,54.79,54.82,106100.0,41.5307,41.5989,41.5307,41.5534,106100.0
2011-04-29 12:05:00,54.81,54.83,54.75,54.81,97300.0,41.5459,41.561,41.5004,41.5459,97300.0
2011-04-29 12:10:00,54.8,54.81,54.68,54.76,149900.0,41.5383,41.5459,41.4473,41.508,149900.0
2011-04-29 12:15:00,54.76,54.97,54.72,54.95,239200.0,41.508,41.6671,41.4776,41.652,239200.0
2011-04-29 12:20:00,54.96,55.02,54.92,55.0,200400.0,41.6596,41.705,41.6292,41.6899,200400.0
2011-04-29 12:25:00,55.0,55.0,54.94,54.95,135000.0,41.6899,41.6899,41.6444,41.652,135000.0
2011-04-29 12:30:00,54.94,55.0,54.89,55.0,94400.0,41.6444,41.6899,41.6065,41.6899,94400.0
2011-04-29 12:35:00,55.0,55.0,54.89,54.91,72900.0,41.6899,41.6899,41.6065,41.6217,72900.0
2011-04-29 12:40:00,54.92,54.97,54.9,54.93,56900.0,41.6292,41.6671,41.6141,41.6368,56900.0
2011-04-29 12:45:00,54.93,54.94,54.81,54.84,86300.0,41.6368,41.6444,41.5459,41.5686,86300.0
2011-04-29 12:50:00,54.84,54.89,54.78,54.83,62300.0,41.5686,41.6065,41.5231,41.561,62300.0
2011-04-29 12:55:00,54.82,54.99,54.82,54.95,75900.0,41.5534,41.6823,41.5534,41.652,75900.0
2011-04-29 13:00:00,54.95,54.99,54.89,54.98,59800.0,41.652,41.6823,41.6065,41.6747,59800.0
2011-04-29 13:05:00,54.98,55.0,54.97,55.0,73000.0,41.6747,41.6899,41.6671,41.6899,73000.0
2011-04-29 13:10:00,55.0,55.0,54.95,55.0,98500.0,41.6899,41.6899,41.652,41.6899,98500.0
2011-04-29 13:15:00,55.0,55.01,54.97,55.0,94900.0,41.6899,41.6975,41.6671,41.6899,94900.0
2011-04-29 13:20:00,55.0,55.0,54.91,54.96,71700.0,41.6899,41.6899,41.6217,41.6596,71700.0
2011-04-29 13:25:00,54.97,55.03,54.96,54.99,69000.0,41.6671,41.7126,41.6596,41.6823,69000.0
2011-04-29 13:30:00,55.0,55.15,54.98,55.1,150100.0,41.6899,41.8036,41.6747,41.7657,150100.0
2011-04-29 13:35:00,55.09,55.11,55.06,55.1,81900.0,41.7581,41.7733,41.7354,41.7657,81900.0
2011-04-29 13:40:00,55.1,55.11,55.09,55.1,49100.0,41.7657,41.7733,41.7581,41.7657,49100.0
2011-04-29 13:45:00,55.1,55.14,55.06,55.09,84800.0,41.7657,41.796,41.7354,41.7581,84800.0
2011-04-29 13:50:00,55.1,55.11,55.08,55.08,46500.0,41.7657,41.7733,41.7505,41.7505,46500.0
2011-04-29 13:55:00,55.09,55.1,55.02,55.04,74700.0,41.7581,41.7657,41.705,41.7202,74700.0
2011-04-29 14:00:00,55.03,55.07,55.01,55.04,73900.0,41.7126,41.7429,41.6975,41.7202,73900.0
2011-04-29 14:05:00,55.04,55.13,55.03,55.12,47800.0,41.7202,41.7884,41.7126,41.7808,47800.0
2011-04-29 14:10:00,55.12,55.18,55.12,55.15,73700.0,41.7808,41.8263,41.7808,41.8036,73700.0
2011-04-29 14:15:00,55.15,55.16,55.08,55.1,34900.0,41.8036,41.8112,41.7505,41.7657,34900.0
2011-04-29 14:20:00,55.1,55.11,55.06,55.06,55400.0,41.7657,41.7733,41.7354,41.7354,55400.0
2011-04-29 14:25:00,55.07,55.11,55.02,55.09,127500.0,41.7429,41.7733,41.705,41.7581,127500.0
2011-04-29 14:30:00,55.09,55.15,55.06,55.1,118000.0,41.7581,41.8036,41.7354,41.7657,118000.0
2011-04-29 14:35:00,55.11,55.18,55.1,55.17,100700.0,41.7733,41.8263,41.7657,41.8187,100700.0
2011-04-29 14:40:00,55.17,55.2,55.15,55.19,159200.0,41.8187,41.8415,41.8036,41.8339,159200.0
2011-04-29 14:45:00,55.19,55.21,55.17,55.18,118600.0,41.8339,41.8491,41.8187,41.8263,118600.0
2011-04-29 14:50:00,55.18,55.2,55.09,55.17,97500.0,41.8263,41.8415,41.7581,41.8187,97500.0
2011-04-29 14:55:00,55.17,55.17,55.13,55.17,199500.0,41.8187,41.8187,41.7884,41.8187,199500.0
2011-04-29 15:00:00,55.16,55.2,55.14,55.2,140200.0,41.8112,41.8415,41.796,41.8415,140200.0
2011-04-29 15:05:00,55.2,55.21,55.14,55.15,208800.0,41.8415,41.8491,41.796,41.8036,208800.0
2011-04-29 15:10:00,55.15,55.18,55.08,55.14,105300.0,41.8036,41.8263,41.7505,41.796,105300.0
2011-04-29 15:15:00,55.14,55.15,54.94,54.94,117500.0,41.796,41.8036,41.6444,41.6444,117500.0
2011-04-29 15:20:00,54.94,55.03,54.88,54.97,180500.0,41.6444,41.7126,41.5989,41.6671,180500.0
2011-04-29 15:25:00,54.97,54.98,54.91,54.98,107900.0,41.6671,41.6747,41.6217,41.6747,107900.0
2011-04-29 15:30:00,54.99,55.0,54.94,54.95,119300.0,41.6823,41.6899,41.6444,41.652,119300.0
2011-04-29 15:35:00,54.93,55.0,54.91,54.99,119400.0,41.6368,41.6899,41.6217,41.6823,119400.0
2011-04-29 15:40:00,54.99,54.99,54.93,54.94,135200.0,41.6823,41.6823,41.6368,41.6444,135200.0
2011-04-29 15:45:00,54.95,55.01,54.94,54.99,265700.0,41.652,41.6975,41.6444,41.6823,265700.0
2011-04-29 15:50:00,55.0,55.01,54.93,54.94,242500.0,41.6899,41.6975,41.6368,41.6444,242500.0
2011-04-29 15:55:00,54.94,55.04,54.94,55.03,410100.0,41.6444,41.7202,41.6444,41.7126,410100.0
2011-05-02 09:30:00,55.12,55.17,54.4,54.4,476700.0,41.7808,41.8187,41.2351,41.2351,476700.0
2011-05-02 09:35:00,54.43,54.44,54.02,54.27,455200.0,41.2578,41.2654,40.947,41.1365,455200.0
2011-05-02 09:40:00,54.27,54.48,54.17,54.28,448200.0,41.1365,41.2957,41.0607,41.1441,448200.0
2011-05-02 09:45:00,54.3,54.92,54.25,54.88,730600.0,41.1593,41.6292,41.1214,41.5989,730600.0
2011-05-02 09:50:00,54.87,55.08,54.64,54.89,798300.0,41.5913,41.7505,41.417,41.6065,798300.0
2011-05-02 09:55:00,54.9,55.12,54.86,54.89,405100.0,41.6141,41.7808,41.5838,41.6065,405100.0
2011-05-02 10:00:00,54.9,55.17,54.74,55.1,367700.0,41.6141,41.8187,41.4928,41.7657,367700.0
2011-05-02 10:05:00,55.09,55.57,54.83,55.41,656400.0,41.7581,42.1219,41.561,42.0007,656400.0
2011-05-02 10:10:00,55.4,55.47,55.25,55.43,312200.0,41.9931,42.0461,41.8794,42.0158,312200.0
2011-05-02 10:15:00,55.42,55.56,55.34,55.37,273500.0,42.0082,42.1144,41.9476,41.9703,273500.0
2011-05-02 10:20:00,55.36,55.42,55.31,55.31,266700.0,41.9628,42.0082,41.9249,41.9249,266700.0
2011-05-02 10:25:00,55.33,55.38,55.25,55.37,306900.0,41.94,41.9779,41.8794,41.9703,306900.0
2011-05-02 10:30:00,55.37,55.42,55.29,55.35,252400.0,41.9703,42.0082,41.9097,41.9552,252400.0
2011-05-02 10:35:00,55.36,55.38,55.23,55.3,140200.0,41.9628,41.9779,41.8642,41.9173,140200.0
2011-05-02 10:40:00,55.29,55.31,55.2,55.22,186500.0,41.9097,41.9249,41.8415,41.8566,186500.0
2011-05-02 10:45:00,55.25,55.26,54.98,54.99,279900.0,41.8794,41.887,41.6747,41.6823,279900.0
2011-05-02 10:50:00,55.0,55.05,54.9,54.97,287900.0,41.6899,41.7278,41.6141,41.6671,287900.0
2011-05-02 10:55:00,54.97,55.18,54.92,55.16,172900.0,41.6671,41.8263,41.6292,41.8112,172900.0
2011-05-02 11:00:00,55.17,55.33,55.15,55.33,262800.0,41.8187,41.94,41.8036,41.94,262800.0
2011-05-02 11:05:00,55.33,55.42,55.26,55.39,147000.0,41.94,42.0082,41.887,41.9855,147000.0
2011-05-02 11:10:00,55.39,55.48,55.36,55.48,140200.0,41.9855,42.0537,41.9628,42.0537,140200.0
2011-05-02 11:15:00,55.48,55.53,55.41,55.47,252000.0,42.0537,42.0916,42.0007,42.0461,252000.0
2011-05-02 11:20:00,55.46,55.55,55.32,55.35,230100.0,42.0386,42.1068,41.9324,41.9552,230100.0
2011-05-02 11:25:00,55.35,55.47,55.35,55.47,118500.0,41.9552,42.0461,41.9552,42.0461,118500.0
2011-05-02 11:30:00,55.46,55.47,55.33,55.35,244700.0,42.0386,42.0461,41.94,41.9552,244700.0
2011-05-02 11:35:00,55.36,55.5,55.33,55.35,122400.0,41.9628,42.0689,41.94,41.9552,122400.0
2011-05-02 11:40:00,55.36,55.45,55.22,55.36,145800.0,41.9628,42.031,41.8566,41.9628,145800.0
2011-05-02 11:45:00,55.37,55.39,55.19,55.21,108400.0,41.9703,41.9855,41.8339,41.8491,108400.0
2011-05-02 11:50:00,55.21,55.35,55.21,55.32,144100.0,41.8491,41.9552,41.8491,41.9324,144100.0
2011-05-02 11:55:00,55.32,55.36,55.24,55.3,103200.0,41.9324,41.9628,41.8718,41.9173,103200.0
2011-05-02 12:00:00,55.3,55.38,55.26,55.33,84500.0,41.9173,41.9779,41.887,41.94,84500.0
2011-05-02 12:05:00,55.32,55.4,55.27,55.34,137100.0,41.9324,41.9931,41.8945,41.9476,137100.0
2011-05-02 12:10:00,55.34,55.42,55.32,55.41,93400.0,41.9476,42.0082,41.9324,42.0007,93400.0
2011-05-02 12:15:00,55.41,55.48,55.28,55.33,101400.0,42.0007,42.0537,41.9021,41.94,101400.0
2011-05-02 12:20:00,55.33,55.35,55.11,55.12,104500.0,41.94,41.9552,41.7733,41.7808,104500.0
2011-05-02 12:25:00,55.11,55.14,54.85,54.85,268300.0,41.7733,41.796,41.5762,41.5762,268300.0
2011-05-02 12:30:00,54.84,54.93,54.7,54.84,188800.0,41.5686,41.6368,41.4625,41.5686,188800.0
2011-05-02 12:35:00,54.84,55.02,54.83,54.98,105200.0,41.5686,41.705,41.561,41.6747,105200.0
2011-05-02 12:40:00,54.99,55.07,54.93,55.05,143600.0,41.6823,41.7429,41.6368,41.7278,143600.0
2011-05-02 12:45:00,55.04,55.09,54.99,55.0,98200.0,41.7202,41.7581,41.6823,41.6899,98200.0
2011-05-02 12:50:00,55.0,55.03,54.93,54.98,77200.0,41.6899,41.7126,41.6368,41.6747,77200.0
2011-05-02 12:55:00,55.0,55.02,54.92,54.92,68400.0,41.6899,41.705,41.6292,41.6292,68400.0
2011-05-02 13:00:00,54.94,55.01,54.93,54.97,69800.0,41.6444,41.6975,41.6368,41.6671,69800.0
2011-05-02 13:05:00,54.97,54.97,54.84,54.86,109000.0,41.6671,41.6671,41.5686,41.5838,109000.0
2011-05-02 13:10:00,54.86,54.95,54.79,54.94,86700.0,41.5838,41.652,41.5307,41.6444,86700.0
2011-05-02 13:15:00,54.93,54.95,54.83,54.9,125600.0,41.6368,41.652,41.561,41.6141,125600.0
2011-05-02 13:20:00,54.89,54.92,54.77,54.81,87600.0,41.6065,41.6292,41.5155,41.5459,87600.0
2011-05-02 13:25:00,54.81,54.97,54.8,54.97,77200.0,41.5459,41.6671,41.5383,41.6671,77200.0
2011-05-02 13:30:00,54.95,55.06,54.95,55.01,113600.0,41.652,41.7354,41.652,41.6975,113600.0
2011-05-02 13:35:00,55.01,55.03,54.86,54.96,58300.0,41.6975,41.7126,41.5838,41.6596,58300.0
2011-05-02 13:40:00,54.96,55.0,54.95,54.98,54300.0,41.6596,41.6899,41.652,41.6747,54300.0
2011-05-02 13:45:00,54.98,55.05,54.93,55.03,57300.0,41.6747,41.7278,41.6368,41.7126,57300.0
2011-05-02 13:50:00,55.01,55.02,54.9,54.96,64300.0,41.6975,41.705,41.6141,41.6596,64300.0
2011-05-02 13:55:00,54.96,55.03,54.95,54.99,105800.0,41.6596,41.7126,41.652,41.6823,105800.0
2011-05-02 14:00:00,54.99,55.0,54.95,54.99,74900.0,41.6823,41.6899,41.652,41.6823,74900.0
2011-05-02 14:05:00,54.99,55.0,54.95,54.99,71800.0,41.6823,41.6899,41.652,41.6823,71800.0
2011-05-02 14:10:00,54.99,55.02,54.97,55.0,102200.0,41.6823,41.705,41.6671,41.6899,102200.0
2011-05-02 14:15:00,55.01,55.07,54.99,55.05,104000.0,41.6975,41.7429,41.6823,41.7278,104000.0
2011-05-02 14:20:00,55.04,55.07,54.99,55.02,83200.0,41.7202,41.7429,41.6823,41.705,83200.0
2011-05-02 14:25:00,55.02,55.02,54.88,54.9,82900.0,41.705,41.705,41.5989,41.6141,82900.0
2011-05-02 14:30:00,54.9,55.01,54.9,54.95,70600.0,41.6141,41.6975,41.6141,41.652,70600.0
2011-05-02 14:35:00,54.94,54.98,54.9,54.96,51200.0,41.6444,41.6747,41.6141,41.6596,51200.0
2011-05-02 14:40:00,54.97,54.99,54.9,54.92,62100.0,41.6671,41.6823,41.6141,41.6292,62100.0
2011-05-02 14:45:00,54.92,54.96,54.85,54.87,63900.0,41.6292,41.6596,41.5762,41.5913,63900.0
2011-05-02 14:50:00,54.87,54.96,54.84,54.85,113700.0,41.5913,41.6596,41.5686,41.5762,113700.0
2011-05-02 14:55:00,54.85,54.87,54.67,54.71,176600.0,41.5762,41.5913,41.4397,41.4701,176600.0
2011-05-02 15:00:00,54.69,54.81,54.66,54.68,122300.0,41.4549,41.5459,41.4322,41.4473,122300.0
2011-05-02 15:05:00,54.69,54.86,54.69,54.86,110800.0,41.4549,41.5838,41.4549,41.5838,110800.0
2011-05-02 15:10:00,54.86,54.87,54.69,54.7,71300.0,41.5838,41.5913,41.4549,41.4625,71300.0
2011-05-02 15:15:00,54.71,54.74,54.61,54.62,113500.0,41.4701,41.4928,41.3943,41.4018,113500.0
2011-05-02 15:20:00,54.62,54.64,54.52,54.54,183400.0,41.4018,41.417,41.326,41.3412,183400.0
2011-05-02 15:25:00,54.52,54.56,54.42,54.44,330600.0,41.326,41.3564,41.2502,41.2654,330600.0
2011-05-02 15:30:00,54.45,54.45,54.22,54.22,356000.0,41.273,41.273,41.0986,41.0986,356000.0
2011-05-02 15:35:00,54.22,54.26,54.16,54.19,314000.0,41.0986,41.129,41.0532,41.0759,314000.0
2011-05-02 15:40:00,54.19,54.21,54.0,54.02,431800.0,41.0759,41.0911,40.9319,40.947,431800.0
2011-05-02 15:45:00,54.02,54.3,54.0,54.3,432500.0,40.947,41.1593,40.9319,41.1593,432500.0
2011-05-02 15:50:00,54.29,54.35,54.17,54.3,410100.0,41.1517,41.1972,41.0607,41.1593,410100.0
2011-05-02 15:55:00,54.31,54.41,54.28,54.34,470300.0,41.1669,41.2427,41.1441,41.1896,470300.0
2011-05-03 09:30:00,54.33,54.63,54.21,54.59,453800.0,41.182,41.4094,41.0911,41.3791,453800.0
2011-05-03 09:35:00,54.58,54.69,54.3,54.33,308500.0,41.3715,41.4549,41.1593,41.182,308500.0
2011-05-03 09:40:00,54.32,54.54,54.15,54.18,342900.0,41.1744,41.3412,41.0456,41.0683,342900.0
2011-05-03 09:45:00,54.18,54.21,54.01,54.11,481900.0,41.0683,41.0911,40.9395,41.0153,481900.0
2011-05-03 09:50:00,54.13,54.31,54.01,54.18,390400.0,41.0304,41.1669,40.9395,41.0683,390400.0
2011-05-03 09:55:00,54.17,54.29,54.1,54.22,300400.0,41.0607,41.1517,41.0077,41.0986,300400.0
2011-05-03 10:00:00,54.22,54.38,54.2,54.3,339700.0,41.0986,41.2199,41.0835,41.1593,339700.0
2011-05-03 10:05:00,54.29,54.5,54.27,54.49,368200.0,41.1517,41.3109,41.1365,41.3033,368200.0
2011-05-03 10:10:00,54.49,54.58,54.39,54.47,252400.0,41.3033,41.3715,41.2275,41.2881,252400.0
2011-05-03 10:15:00,54.48,54.62,54.39,54.42,220000.0,41.2957,41.4018,41.2275,41.2502,220000.0
2011-05-03 10:20:00,54.43,54.46,54.11,54.14,247700.0,41.2578,41.2806,41.0153,41.038,247700.0
2011-05-03 10:25:00,54.15,54.4,54.14,54.27,150700.0,41.0456,41.2351,41.038,41.1365,150700.0
2011-05-03 10:30:00,54.25,54.31,54.03,54.04,150800.0,41.1214,41.1669,40.9546,40.9622,150800.0
2011-05-03 10:35:00,54.04,54.04,53.84,53.87,234900.0,40.9622,40.9622,40.8106,40.8333,234900.0
2011-05-03 10:40:00,53.88,53.88,53.4,53.44,515900.0,40.8409,40.8409,40.4771,40.5074,515900.0
2011-05-03 10:45:00,53.42,53.66,53.33,53.64,304500.0,40.4922,40.6742,40.424,40.659,304500.0
2011-05-03 10:50:00,53.64,53.67,53.52,53.66,441200.0,40.659,40.6817,40.568,40.6742,441200.0
2011-05-03 10:55:00,53.67,53.8,53.56,53.79,181600.0,40.6817,40.7803,40.5984,40.7727,181600.0
2011-05-03 11:00:00,53.8,53.85,53.68,53.74,236100.0,40.7803,40.8182,40.6893,40.7348,236100.0
2011-05-03 11:05:00,53.75,53.78,53.3,53.43,330700.0,40.7424,40.7651,40.4013,40.4998,330700.0
2011-05-03 11:10:00,53.43,53.62,53.41,53.62,445400.0,40.4998,40.6438,40.4847,40.6438,445400.0
2011-05-03 11:15:00,53.61,53.79,53.55,53.65,284800.0,40.6363,40.7727,40.5908,40.6666,284800.0
2011-05-03 11:20:00,53.65,53.99,53.65,53.91,351100.0,40.6666,40.9243,40.6666,40.8637,351100.0
2011-05-03 11:25:00,53.91,53.91,53.55,53.59,225500.0,40.8637,40.8637,40.5908,40.6211,225500.0
2011-05-03 11:30:00,53.59,53.83,53.59,53.7,146800.0,40.6211,40.803,40.6211,40.7045,146800.0
2011-05-03 11:35:00,53.7,53.98,53.7,53.85,288300.0,40.7045,40.9167,40.7045,40.8182,288300.0
2011-05-03 11:40:00,53.85,53.96,53.85,53.94,118500.0,40.8182,40.9016,40.8182,40.8864,118500.0
2011-05-03 11:45:00,53.94,53.94,53.79,53.84,126500.0,40.8864,40.8864,40.7727,40.8106,126500.0
2011-05-03 11:50:00,53.84,53.9,53.82,53.88,79300.0,40.8106,40.8561,40.7954,40.8409,79300.0
2011-05-03 11:55:00,53.89,53.89,53.84,53.89,64600.0,40.8485,40.8485,40.8106,40.8485,64600.0
2011-05-03 12:00:00,53.89,54.01,53.88,53.97,111600.0,40.8485,40.9395,40.8409,40.9091,111600.0
2011-05-03 12:05:00,53.97,54.1,53.92,53.93,237300.0,40.9091,41.0077,40.8712,40.8788,237300.0
2011-05-03 12:10:00,53.92,53.92,53.76,53.78,208700.0,40.8712,40.8712,40.75,40.7651,208700.0
2011-05-03 12:15:00,53.77,53.88,53.76,53.85,57800.0,40.7575,40.8409,40.75,40.8182,57800.0
2011-05-03 12:20:00,53.84,53.85,53.64,53.65,122500.0,40.8106,40.8182,40.659,40.6666,122500.0
2011-05-03 12:25:00,53.65,53.73,53.65,53.68,53900.0,40.6666,40.7272,40.6666,40.6893,53900.0
2011-05-03 12:30:00,53.68,53.7,53.58,53.59,76600.0,40.6893,40.7045,40.6135,40.6211,76600.0
2011-05-03 12:35:00,53.58,53.6,53.42,53.43,123900.0,40.6135,40.6287,40.4922,40.4998,123900.0
2011-05-03 12:40:00,53.44,53.61,53.44,53.5,155900.0,40.5074,40.6363,40.5074,40.5529,155900.0
2011-05-03 12:45:00,53.5,53.62,53.49,53.57,90700.0,40.5529,40.6438,40.5453,40.6059,90700.0
2011-05-03 12:50:00,53.57,53.57,53.39,53.39,126600.0,40.6059,40.6059,40.4695,40.4695,126600.0
2011-05-03 12:55:00,53.39,53.4,53.24,53.38,217600.0,40.4695,40.4771,40.3558,40.4619,217600.0
2011-05-03 13:00:00,53.38,53.44,53.3,53.3,101700.0,40.4619,40.5074,40.4013,40.4013,101700.0
2011-05-03 13:05:00,53.31,53.39,53.19,53.39,172500.0,40.4089,40.4695,40.3179,40.4695,172500.0
2011-05-03 13:10:00,53.4,53.43,53.32,53.36,97300.0,40.4771,40.4998,40.4164,40.4468,97300.0
2011-05-03 13:15:00,53.36,53.52,53.36,53.45,77300.0,40.4468,40.568,40.4468,40.515,77300.0
2011-05-03 13:20:00,53.45,53.47,53.41,53.46,53000.0,40.515,40.5301,40.4847,40.5226,53000.0
2011-05-03 13:25:00,53.46,53.46,53.21,53.26,108000.0,40.5226,40.5226,40.3331,40.371,108000.0
2011-05-03 13:30:00,53.25,53.25,53.16,53.2,158600.0,40.3634,40.3634,40.2952,40.3255,158600.0
2011-05-03 13:35:00,53.2,53.29,53.13,53.14,112200.0,40.3255,40.3937,40.2724,40.28,112200.0
2011-05-03 13:40:00,53.15,53.19,52.85,52.9,424100.0,40.2876,40.3179,40.0602,40.0981,424100.0
2011-05-03 13:45:00,52.9,52.9,52.58,52.63,349600.0,40.0981,40.0981,39.8555,39.8934,349600.0
2011-05-03 13:50:00,52.62,52.81,52.55,52.76,220500.0,39.8858,40.0299,39.8328,39.992,220500.0
2011-05-03 13:55:00,52.76,52.81,52.62,52.73,168700.0,39.992,40.0299,39.8858,39.9692,168700.0
2011-05-03 14:00:00,52.73,52.74,52.63,52.69,147800.0,39.9692,39.9768,39.8934,39.9389,147800.0
2011-05-03 14:05:00,52.69,52.69,52.52,52.6,186000.0,39.9389,39.9389,39.81,39.8707,186000.0
2011-05-03 14:10:00,52.59,52.6,52.45,52.59,226900.0,39.8631,39.8707,39.757,39.8631,226900.0
2011-05-03 14:15:00,52.59,52.65,52.57,52.62,167600.0,39.8631,39.9086,39.8479,39.8858,167600.0
2011-05-03 14:20:00,52.62,52.67,52.6,52.62,104800.0,39.8858,39.9237,39.8707,39.8858,104800.0
2011-05-03 14:25:00,52.61,52.69,52.59,52.62,186900.0,39.8783,39.9389,39.8631,39.8858,186900.0
2011-05-03 14:30:00,52.63,52.72,52.55,52.65,145100.0,39.8934,39.9616,39.8328,39.9086,145100.0
2011-05-03 14:35:00,52.65,52.66,52.51,52.51,190900.0,39.9086,39.9162,39.8025,39.8025,190900.0
2011-05-03 14:40:00,52.5,52.72,52.5,52.7,215600.0,39.7949,39.9616,39.7949,39.9465,215600.0
2011-05-03 14:45:00,52.71,52.71,52.51,52.55,182200.0,39.9541,39.9541,39.8025,39.8328,182200.0
2011-05-03 14:50:00,52.55,52.56,52.37,52.38,237100.0,39.8328,39.8404,39.6963,39.7039,237100.0
2011-05-03 14:55:00,52.37,52.41,52.34,52.37,180100.0,39.6963,39.7267,39.6736,39.6963,180100.0
2011-05-03 15:00:00,52.38,52.58,52.37,52.57,159900.0,39.7039,39.8555,39.6963,39.8479,159900.0
2011-05-03 15:05:00,52.57,52.64,52.47,52.61,285400.0,39.8479,39.901,39.7721,39.8783,285400.0
2011-05-03 15:10:00,52.6,52.74,52.58,52.73,263000.0,39.8707,39.9768,39.8555,39.9692,263000.0
2011-05-03 15:15:00,52.73,52.83,52.69,52.73,242000.0,39.9692,40.045,39.9389,39.9692,242000.0
2011-05-03 15:20:00,52.73,52.81,52.72,52.79,208400.0,39.9692,40.0299,39.9616,40.0147,208400.0
2011-05-03 15:25:00,52.78,52.87,52.67,52.86,242600.0,40.0071,40.0753,39.9237,40.0678,242600.0
2011-05-03 15:30:00,52.85,53.14,52.84,53.13,436100.0,40.0602,40.28,40.0526,40.2724,436100.0
2011-05-03 15:35:00,53.13,53.13,52.87,52.98,431300.0,40.2724,40.2724,40.0753,40.1587,431300.0
2011-05-03 15:40:00,52.99,53.06,52.94,53.02,379700.0,40.1663,40.2194,40.1284,40.189,379700.0
2011-05-03 15:45:00,53.03,53.2,53.03,53.07,474600.0,40.1966,40.3255,40.1966,40.2269,474600.0
2011-05-03 15:50:00,53.08,53.23,53.08,53.14,590400.0,40.2345,40.3482,40.2345,40.28,590400.0
2011-05-03 15:55:00,53.14,53.25,53.1,53.18,896800.0,40.28,40.3634,40.2497,40.3103,896800.0
2011-05-04 09:30:00,52.96,53.05,52.17,52.24,693800.0,40.1436,40.2118,39.5447,39.5978,693800.0
2011-05-04 09:35:00,52.24,52.46,52.03,52.45,526100.0,39.5978,39.7646,39.4386,39.757,526100.0
2011-05-04 09:40:00,52.45,52.59,52.22,52.33,318800.0,39.757,39.8631,39.5826,39.666,318800.0
2011-05-04 09:45:00,52.33,52.51,52.27,52.47,222000.0,39.666,39.8025,39.6205,39.7721,222000.0
2011-05-04 09:50:00,52.49,52.49,52.26,52.35,239600.0,39.7873,39.7873,39.613,39.6812,239600.0
2011-05-04 09:55:00,52.35,52.5,52.13,52.14,256500.0,39.6812,39.7949,39.5144,39.522,256500.0
2011-05-04 10:00:00,52.14,52.14,51.75,52.01,693000.0,39.522,39.522,39.2264,39.4235,693000.0
2011-05-04 10:05:00,52.01,52.01,51.5,51.53,705000.0,39.4235,39.4235,39.0369,39.0596,705000.0
2011-05-04 10:10:00,51.53,51.7,51.45,51.57,880100.0,39.0596,39.1885,38.999,39.0899,880100.0
2011-05-04 10:15:00,51.55,51.68,51.45,51.68,371500.0,39.0748,39.1733,38.999,39.1733,371500.0
2011-05-04 10:20:00,51.68,51.76,51.52,51.52,284400.0,39.1733,39.234,39.052,39.052,284400.0
2011-05-04 10:25:00,51.52,51.62,51.3,51.31,379500.0,39.052,39.1278,38.8853,38.8929,379500.0
2011-05-04 10:30:00,51.3,51.35,51.09,51.13,512900.0,38.8853,38.9232,38.7261,38.7564,512900.0
2011-05-04 10:35:00,51.13,51.15,50.91,51.04,718500.0,38.7564,38.7716,38.5897,38.6882,718500.0
2011-05-04 10:40:00,51.03,51.2,51.0,51.03,300100.0,38.6806,38.8095,38.6579,38.6806,300100.0
2011-05-04 10:45:00,51.03,51.16,50.8,50.82,587200.0,38.6806,38.7792,38.5063,38.5214,587200.0
2011-05-04 10:50:00,50.82,51.01,50.78,50.81,450700.0,38.5214,38.6655,38.4911,38.5139,450700.0
2011-05-04 10:55:00,50.81,50.96,50.67,50.9,597700.0,38.5139,38.6276,38.4077,38.5821,597700.0
2011-05-04 11:00:00,50.9,51.15,50.9,51.05,415600.0,38.5821,38.7716,38.5821,38.6958,415600.0
2011-05-04 11:05:00,51.05,51.24,51.03,51.05,321300.0,38.6958,38.8398,38.6806,38.6958,321300.0
2011-05-04 11:10:00,51.05,51.12,50.88,50.96,274200.0,38.6958,38.7488,38.5669,38.6276,274200.0
2011-05-04 11:15:00,50.96,51.0,50.63,50.67,420400.0,38.6276,38.6579,38.3774,38.4077,420400.0
2011-05-04 11:20:00,50.67,50.89,50.63,50.86,413600.0,38.4077,38.5745,38.3774,38.5518,413600.0
2011-05-04 11:25:00,50.86,51.11,50.72,50.99,368900.0,38.5518,38.7413,38.4456,38.6503,368900.0
2011-05-04 11:30:00,50.98,51.1,50.87,51.09,273100.0,38.6427,38.7337,38.5593,38.7261,273100.0
2011-05-04 11:35:00,51.09,51.13,50.88,50.96,227100.0,38.7261,38.7564,38.5669,38.6276,227100.0
2011-05-04 11:40:00,50.95,50.98,50.72,50.73,209900.0,38.62,38.6427,38.4456,38.4532,209900.0
2011-05-04 11:45:00,50.73,50.85,50.66,50.79,319400.0,38.4532,38.5442,38.4002,38.4987,319400.0
2011-05-04 11:50:00,50.79,50.8,50.69,50.71,188600.0,38.4987,38.5063,38.4229,38.4381,188600.0
2011-05-04 11:55:00,50.7,50.78,50.68,50.71,188700.0,38.4305,38.4911,38.4153,38.4381,188700.0
2011-05-04 12:00:00,50.71,50.86,50.66,50.8,270500.0,38.4381,38.5518,38.4002,38.5063,270500.0
2011-05-04 12:05:00,50.79,50.83,50.73,50.79,154200.0,38.4987,38.529,38.4532,38.4987,154200.0
2011-05-04 12:10:00,50.78,50.84,50.66,50.83,271400.0,38.4911,38.5366,38.4002,38.529,271400.0
2011-05-04 12:15:00,50.83,50.89,50.7,50.72,147100.0,38.529,38.5745,38.4305,38.4456,147100.0
2011-05-04 12:20:00,50.72,50.73,50.63,50.63,241200.0,38.4456,38.4532,38.3774,38.3774,241200.0
2011-05-04 12:25:00,50.64,50.7,50.56,50.63,276800.0,38.385,38.4305,38.3244,38.3774,276800.0
2011-05-04 12:30:00,50.66,50.83,50.65,50.74,234700.0,38.4002,38.529,38.3926,38.4608,234700.0
2011-05-04 12:35:00,50.74,50.77,50.63,50.72,158500.0,38.4608,38.4835,38.3774,38.4456,158500.0
2011-05-04 12:40:00,50.72,50.77,50.61,50.62,161500.0,38.4456,38.4835,38.3623,38.3698,161500.0
2011-05-04 12:45:00,50.62,50.69,50.57,50.61,172000.0,38.3698,38.4229,38.3319,38.3623,172000.0
2011-05-04 12:50:00,50.6,50.63,50.54,50.63,449200.0,38.3547,38.3774,38.3092,38.3774,449200.0
2011-05-04 12:55:00,50.63,50.82,50.63,50.72,219100.0,38.3774,38.5214,38.3774,38.4456,219100.0
2011-05-04 13:00:00,50.72,51.0,50.71,50.97,459300.0,38.4456,38.6579,38.4381,38.6351,459300.0
2011-05-04 13:05:00,50.97,50.97,50.74,50.75,203200.0,38.6351,38.6351,38.4608,38.4684,203200.0
2011-05-04 13:10:00,50.75,50.9,50.74,50.85,148000.0,38.4684,38.5821,38.4608,38.5442,148000.0
2011-05-04 13:15:00,50.85,50.96,50.76,50.91,124600.0,38.5442,38.6276,38.476,38.5897,124600.0
2011-05-04 13:20:00,50.91,51.09,50.85,51.03,210900.0,38.5897,38.7261,38.5442,38.6806,210900.0
2011-05-04 13:25:00,51.05,51.25,51.05,51.23,324100.0,38.6958,38.8474,38.6958,38.8322,324100.0
2011-05-04 13:30:00,51.24,51.36,51.16,51.23,265900.0,38.8398,38.9308,38.7792,38.8322,265900.0
2011-05-04 13:35:00,51.21,51.48,51.15,51.46,293800.0,38.8171,39.0217,38.7716,39.0066,293800.0
2011-05-04 13:40:00,51.48,51.48,51.36,51.37,278900.0,39.0217,39.0217,38.9308,38.9383,278900.0
2011-05-04 13:45:00,51.36,51.4,51.24,51.35,284800.0,38.9308,38.9611,38.8398,38.9232,284800.0
2011-05-04 13:50:00,51.36,51.6,51.36,51.6,193000.0,38.9308,39.1127,38.9308,39.1127,193000.0
2011-05-04 13:55:00,51.6,51.73,51.56,51.71,194100.0,39.1127,39.2112,39.0824,39.1961,194100.0
2011-05-04 14:00:00,51.71,51.73,51.45,51.47,173900.0,39.1961,39.2112,38.999,39.0141,173900.0
2011-05-04 14:05:00,51.46,51.47,51.25,51.26,205700.0,39.0066,39.0141,38.8474,38.855,205700.0
2011-05-04 14:10:00,51.25,51.36,51.17,51.35,175900.0,38.8474,38.9308,38.7867,38.9232,175900.0
2011-05-04 14:15:00,51.35,51.58,51.25,51.58,167200.0,38.9232,39.0975,38.8474,39.0975,167200.0
2011-05-04 14:20:00,51.59,51.75,51.57,51.63,213000.0,39.1051,39.2264,39.0899,39.1354,213000.0
2011-05-04 14:25:00,51.64,51.72,51.5,51.5,158300.0,39.143,39.2036,39.0369,39.0369,158300.0
2011-05-04 14:30:00,51.51,51.63,51.45,51.48,162400.0,39.0445,39.1354,38.999,39.0217,162400.0
2011-05-04 14:35:00,51.48,51.68,51.47,51.64,137300.0,39.0217,39.1733,39.0141,39.143,137300.0
2011-05-04 14:40:00,51.64,51.72,51.59,51.67,129500.0,39.143,39.2036,39.1051,39.1657,129500.0
2011-05-04 14:45:00,51.68,51.7,51.55,51.65,140600.0,39.1733,39.1885,39.0748,39.1506,140600.0
2011-05-04 14:50:00,51.65,51.75,51.64,51.7,214900.0,39.1506,39.2264,39.143,39.1885,214900.0
2011-05-04 14:55:00,51.7,51.76,51.5,51.57,233500.0,39.1885,39.234,39.0369,39.0899,233500.0
2011-05-04 15:00:00,51.57,51.66,51.42,51.44,164700.0,39.0899,39.1582,38.9762,38.9914,164700.0
2011-05-04 15:05:00,51.44,51.45,51.29,51.32,178200.0,38.9914,38.999,38.8777,38.9004,178200.0
2011-05-04 15:10:00,51.32,51.36,51.23,51.23,180200.0,38.9004,38.9308,38.8322,38.8322,180200.0
2011-05-04 15:15:00,51.24,51.5,51.18,51.49,169600.0,38.8398,39.0369,38.7943,39.0293,169600.0
2011-05-04 15:20:00,51.48,51.53,51.4,51.49,170400.0,39.0217,39.0596,38.9611,39.0293,170400.0
2011-05-04 15:25:00,51.49,51.54,51.38,51.49,228200.0,39.0293,39.0672,38.9459,39.0293,228200.0
2011-05-04 15:30:00,51.49,51.59,51.32,51.33,305300.0,39.0293,39.1051,38.9004,38.908,305300.0
2011-05-04 15:35:00,51.32,51.36,51.2,51.25,316600.0,38.9004,38.9308,38.8095,38.8474,316600.0
2011-05-04 15:40:00,51.26,51.28,51.03,51.05,349100.0,38.855,38.8701,38.6806,38.6958,349100.0
2011-05-04 15:45:00,51.05,51.18,51.0,51.02,525200.0,38.6958,38.7943,38.6579,38.673,525200.0
2011-05-04 15:50:00,51.02,51.09,51.0,51.04,638800.0,38.673,38.7261,38.6579,38.6882,638800.0
2011-05-04 15:55:00,51.04,51.16,51.04,51.14,715000.0,38.6882,38.7792,38.6882,38.764,715000.0
2011-05-05 09:30:00,50.02,50.25,49.62,49.65,948000.0,37.915,38.0894,37.6118,37.6346,948000.0
2011-05-05 09:35:00,49.65,50.19,49.52,50.13,751800.0,37.6346,38.0439,37.536,37.9984,751800.0
2011-05-05 09:40:00,50.14,50.49,50.08,50.46,582700.0,38.006,38.2713,37.9605,38.2486,582700.0
2011-05-05 09:45:00,50.45,50.68,50.35,50.5,608600.0,38.241,38.4153,38.1652,38.2789,608600.0
2011-05-05 09:50:00,50.5,51.1,50.49,50.75,743400.0,38.2789,38.7337,38.2713,38.4684,743400.0
2011-05-05 09:55:00,50.75,50.85,50.55,50.78,432800.0,38.4684,38.5442,38.3168,38.4911,432800.0
2011-05-05 10:00:00,50.78,51.0,50.72,50.75,595800.0,38.4911,38.6579,38.4456,38.4684,595800.0
2011-05-05 10:05:00,50.76,51.0,50.74,50.81,468100.0,38.476,38.6579,38.4608,38.5139,468100.0
2011-05-05 10:10:00,50.81,50.95,50.62,50.76,388000.0,38.5139,38.62,38.3698,38.476,388000.0
2011-05-05 10:15:00,50.76,50.86,50.55,50.58,328300.0,38.476,38.5518,38.3168,38.3395,328300.0
2011-05-05 10:20:00,50.59,50.8,50.53,50.74,301700.0,38.3471,38.5063,38.3016,38.4608,301700.0
2011-05-05 10:25:00,50.72,50.88,50.54,50.56,351700.0,38.4456,38.5669,38.3092,38.3244,351700.0
2011-05-05 10:30:00,50.55,50.67,50.45,50.66,328700.0,38.3168,38.4077,38.241,38.4002,328700.0
2011-05-05 10:35:00,50.65,50.73,50.53,50.64,389500.0,38.3926,38.4532,38.3016,38.385,389500.0
2011-05-05 10:40:00,50.65,50.75,50.6,50.63,382000.0,38.3926,38.4684,38.3547,38.3774,382000.0
2011-05-05 10:45:00,50.64,50.69,50.4,50.41,442900.0,38.385,38.4229,38.2031,38.2107,442900.0
2011-05-05 10:50:00,50.41,50.44,50.0,50.02,617800.0,38.2107,38.2334,37.8999,37.915,617800.0
2011-05-05 10:55:00,50.03,50.33,50.01,50.24,318900.0,37.9226,38.15,37.9075,38.0818,318900.0
2011-05-05 11:00:00,50.24,50.27,50.08,50.13,287100.0,38.0818,38.1045,37.9605,37.9984,287100.0
2011-05-05 11:05:00,50.12,50.13,49.8,49.88,459600.0,37.9908,37.9984,37.7483,37.8089,459600.0
2011-05-05 11:10:00,49.88,49.88,49.61,49.68,620100.0,37.8089,37.8089,37.6043,37.6573,620100.0
2011-05-05 11:15:00,49.69,50.13,49.68,49.97,500600.0,37.6649,37.9984,37.6573,37.8771,500600.0
2011-05-05 11:20:00,49.97,50.19,49.97,50.14,185300.0,37.8771,38.0439,37.8771,38.006,185300.0
2011-05-05 11:25:00,50.16,50.17,49.95,49.98,206300.0,38.0212,38.0287,37.862,37.8847,206300.0
2011-05-05 11:30:00,49.98,50.29,49.9,50.26,272600.0,37.8847,38.1197,37.8241,38.097,272600.0
2011-05-05 11:35:00,50.26,50.4,50.23,50.24,265200.0,38.097,38.2031,38.0742,38.0818,265200.0
2011-05-05 11:40:00,50.24,50.3,50.14,50.3,173800.0,38.0818,38.1273,38.006,38.1273,173800.0
2011-05-05 11:45:00,50.3,50.54,50.28,50.51,318100.0,38.1273,38.3092,38.1121,38.2865,318100.0
2011-05-05 11:50:00,50.51,50.57,50.4,50.4,293400.0,38.2865,38.3319,38.2031,38.2031,293400.0
2011-05-05 11:55:00,50.42,50.45,50.17,50.21,228700.0,38.2182,38.241,38.0287,38.0591,228700.0
2011-05-05 12:00:00,50.22,50.51,50.22,50.51,211600.0,38.0666,38.2865,38.0666,38.2865,211600.0
2011-05-05 12:05:00,50.51,50.59,50.4,50.45,247400.0,38.2865,38.3471,38.2031,38.241,247400.0
2011-05-05 12:10:00,50.43,50.5,50.32,50.34,177100.0,38.2258,38.2789,38.1424,38.1576,177100.0
2011-05-05 12:15:00,50.34,50.35,50.07,50.15,185500.0,38.1576,38.1652,37.9529,38.0136,185500.0
2011-05-05 12:20:00,50.15,50.32,50.02,50.3,205200.0,38.0136,38.1424,37.915,38.1273,205200.0
2011-05-05 12:25:00,50.3,50.45,50.25,50.29,172500.0,38.1273,38.241,38.0894,38.1197,172500.0
2011-05-05 12:30:00,50.3,50.33,50.04,50.15,200800.0,38.1273,38.15,37.9302,38.0136,200800.0
2011-05-05 12:35:00,50.15,50.29,50.06,50.23,191000.0,38.0136,38.1197,37.9454,38.0742,191000.0
2011-05-05 12:40:00,50.22,50.3,50.13,50.19,113300.0,38.0666,38.1273,37.9984,38.0439,113300.0
2011-05-05 12:45:00,50.19,50.2,50.06,50.14,124300.0,38.0439,38.0515,37.9454,38.006,124300.0
2011-05-05 12:50:00,50.13,50.14,50.03,50.05,113500.0,37.9984,38.006,37.9226,37.9378,113500.0
2011-05-05 12:55:00,50.06,50.13,50.01,50.11,103400.0,37.9454,37.9984,37.9075,37.9833,103400.0
2011-05-05 13:00:00,50.11,50.27,50.06,50.26,109100.0,37.9833,38.1045,37.9454,38.097,109100.0
2011-05-05 13:05:00,50.25,50.26,50.1,50.17,108400.0,38.0894,38.097,37.9757,38.0287,108400.0
2011-05-05 13:10:00,50.18,50.3,50.18,50.28,63400.0,38.0363,38.1273,38.0363,38.1121,63400.0
2011-05-05 13:15:00,50.28,50.37,50.15,50.16,122200.0,38.1121,38.1803,38.0136,38.0212,122200.0
2011-05-05 13:20:00,50.15,50.16,50.03,50.03,155400.0,38.0136,38.0212,37.9226,37.9226,155400.0
2011-05-05 13:25:00,50.03,50.11,49.96,49.96,201000.0,37.9226,37.9833,37.8696,37.8696,201000.0
2011-05-05 13:30:00,49.97,50.07,49.94,49.96,155300.0,37.8771,37.9529,37.8544,37.8696,155300.0
2011-05-05 13:35:00,49.95,50.0,49.79,49.84,271100.0,37.862,37.8999,37.7407,37.7786,271100.0
2011-05-05 13:40:00,49.84,49.86,49.75,49.79,174900.0,37.7786,37.7938,37.7104,37.7407,174900.0
2011-05-05 13:45:00,49.79,49.86,49.74,49.76,196500.0,37.7407,37.7938,37.7028,37.718,196500.0
2011-05-05 13:50:00,49.76,49.9,49.75,49.85,140300.0,37.718,37.8241,37.7104,37.7862,140300.0
2011-05-05 13:55:00,49.86,49.93,49.76,49.91,135000.0,37.7938,37.8468,37.718,37.8317,135000.0
2011-05-05 14:00:00,49.91,49.98,49.75,49.75,138200.0,37.8317,37.8847,37.7104,37.7104,138200.0
2011-05-05 14:05:00,49.76,49.83,49.75,49.77,108700.0,37.718,37.771,37.7104,37.7255,108700.0
2011-05-05 14:10:00,49.75,49.76,49.59,49.72,383700.0,37.7104,37.718,37.5891,37.6876,383700.0
2011-05-05 14:15:00,49.72,49.88,49.7,49.86,192800.0,37.6876,37.8089,37.6725,37.7938,192800.0
2011-05-05 14:20:00,49.86,50.0,49.83,49.99,343800.0,37.7938,37.8999,37.771,37.8923,343800.0
2011-05-05 14:25:00,50.0,50.13,49.97,50.08,346100.0,37.8999,37.9984,37.8771,37.9605,346100.0
2011-05-05 14:30:00,50.09,50.25,50.09,50.18,316400.0,37.9681,38.0894,37.9681,38.0363,316400.0
2011-05-05 14:35:00,50.18,50.42,50.18,50.29,291500.0,38.0363,38.2182,38.0363,38.1197,291500.0
2011-05-05 14:40:00,50.29,50.29,50.09,50.16,248100.0,38.1197,38.1197,37.9681,38.0212,248100.0
2011-05-05 14:45:00,50.17,50.22,50.04,50.14,172000.0,38.0287,38.0666,37.9302,38.006,172000.0
2011-05-05 14:50:00,50.12,50.13,49.91,49.92,183600.0,37.9908,37.9984,37.8317,37.8392,183600.0
2011-05-05 14:55:00,49.92,50.0,49.9,49.92,179500.0,37.8392,37.8999,37.8241,37.8392,179500.0
2011-05-05 15:00:00,49.92,50.06,49.85,50.06,239600.0,37.8392,37.9454,37.7862,37.9454,239600.0
2011-05-05 15:05:00,50.06,50.06,49.76,49.77,215900.0,37.9454,37.9454,37.718,37.7255,215900.0
2011-05-05 15:10:00,49.78,49.8,49.61,49.78,424100.0,37.7331,37.7483,37.6043,37.7331,424100.0
2011-05-05 15:15:00,49.79,49.96,49.69,49.71,324900.0,37.7407,37.8696,37.6649,37.6801,324900.0
2011-05-05 15:20:00,49.71,49.81,49.41,49.45,504000.0,37.6801,37.7559,37.4527,37.483,504000.0
2011-05-05 15:25:00,49.44,49.64,49.41,49.45,349200.0,37.4754,37.627,37.4527,37.483,349200.0
2011-05-05 15:30:00,49.45,49.8,49.43,49.76,378800.0,37.483,37.7483,37.4678,37.718,378800.0
2011-05-05 15:35:00,49.75,49.95,49.73,49.82,403200.0,37.7104,37.862,37.6952,37.7634,403200.0
2011-05-05 15:40:00,49.82,50.0,49.67,50.0,433500.0,37.7634,37.8999,37.6497,37.8999,433500.0
2011-05-05 15:45:00,50.0,50.1,49.89,49.99,740200.0,37.8999,37.9757,37.8165,37.8923,740200.0
2011-05-05 15:50:00,49.99,50.03,49.88,49.94,437600.0,37.8923,37.9226,37.8089,37.8544,437600.0
2011-05-05 15:55:00,49.93,50.2,49.75,49.85,936200.0,37.8468,38.0515,37.7104,37.7862,936200.0
2011-05-06 09:30:00,51.42,51.5,51.0,51.48,881600.0,38.9762,39.0369,38.6579,39.0217,881600.0
2011-05-06 09:35:00,51.49,51.77,51.05,51.2,711900.0,39.0293,39.2415,38.6958,38.8095,711900.0
2011-05-06 09:40:00,51.2,51.33,51.08,51.08,507300.0,38.8095,38.908,38.7185,38.7185,507300.0
2011-05-06 09:45:00,51.08,51.33,50.89,51.04,447700.0,38.7185,38.908,38.5745,38.6882,447700.0
2011-05-06 09:50:00,51.03,51.23,50.95,51.0,388900.0,38.6806,38.8322,38.62,38.6579,388900.0
2011-05-06 09:55:00,51.0,51.2,50.98,51.09,255700.0,38.6579,38.8095,38.6427,38.7261,255700.0
2011-05-06 10:00:00,51.11,51.46,51.11,51.44,267400.0,38.7413,39.0066,38.7413,38.9914,267400.0
2011-05-06 10:05:00,51.43,51.53,51.3,51.45,537100.0,38.9838,39.0596,38.8853,38.999,537100.0
2011-05-06 10:10:00,51.44,51.55,51.26,51.52,274700.0,38.9914,39.0748,38.855,39.052,274700.0
2011-05-06 10:15:00,51.53,51.6,51.44,51.53,247000.0,39.0596,39.1127,38.9914,39.0596,247000.0
2011-05-06 10:20:00,51.54,51.67,51.45,51.56,303200.0,39.0672,39.1657,38.999,39.0824,303200.0
2011-05-06 10:25:00,51.57,51.57,51.28,51.28,282000.0,39.0899,39.0899,38.8701,38.8701,282000.0
2011-05-06 10:30:00,51.28,51.37,51.19,51.22,263700.0,38.8701,38.9383,38.8019,38.8246,263700.0
2011-05-06 10:35:00,51.21,51.49,51.21,51.48,210400.0,38.8171,39.0293,38.8171,39.0217,210400.0
2011-05-06 10:40:00,51.49,51.51,51.37,51.47,212000.0,39.0293,39.0445,38.9383,39.0141,212000.0
2011-05-06 10:45:00,51.47,51.47,51.28,51.37,201300.0,39.0141,39.0141,38.8701,38.9383,201300.0
2011-05-06 10:50:00,51.37,51.5,51.3,51.37,205700.0,38.9383,39.0369,38.8853,38.9383,205700.0
2011-05-06 10:55:00,51.37,51.44,51.26,51.28,188000.0,38.9383,38.9914,38.855,38.8701,188000.0
2011-05-06 11:00:00,51.28,51.46,51.26,51.41,233200.0,38.8701,39.0066,38.855,38.9687,233200.0
2011-05-06 11:05:00,51.4,51.5,51.38,51.47,107100.0,38.9611,39.0369,38.9459,39.0141,107100.0
2011-05-06 11:10:00,51.47,51.51,51.35,51.41,203000.0,39.0141,39.0445,38.9232,38.9687,203000.0
2011-05-06 11:15:00,51.42,51.59,51.27,51.5,204100.0,38.9762,39.1051,38.8625,39.0369,204100.0
2011-05-06 11:20:00,51.5,51.53,51.38,51.39,136600.0,39.0369,39.0596,38.9459,38.9535,136600.0
2011-05-06 11:25:00,51.4,51.43,51.27,51.29,143700.0,38.9611,38.9838,38.8625,38.8777,143700.0
2011-05-06 11:30:00,51.3,51.38,51.28,51.28,96900.0,38.8853,38.9459,38.8701,38.8701,96900.0
2011-05-06 11:35:00,51.28,51.31,51.21,51.24,260300.0,38.8701,38.8929,38.8171,38.8398,260300.0
2011-05-06 11:40:00,51.25,51.27,51.1,51.21,297700.0,38.8474,38.8625,38.7337,38.8171,297700.0
2011-05-06 11:45:00,51.22,51.39,51.21,51.36,134900.0,38.8246,38.9535,38.8171,38.9308,134900.0
2011-05-06 11:50:00,51.35,51.36,51.13,51.18,139000.0,38.9232,38.9308,38.7564,38.7943,139000.0
2011-05-06 11:55:00,51.19,51.21,50.87,51.03,212100.0,38.8019,38.8171,38.5593,38.6806,212100.0
2011-05-06 12:00:00,51.02,51.16,51.0,51.01,168300.0,38.673,38.7792,38.6579,38.6655,168300.0
2011-05-06 12:05:00,51.02,51.06,50.68,50.71,262600.0,38.673,38.7034,38.4153,38.4381,262600.0
2011-05-06 12:10:00,50.69,50.91,50.63,50.82,325200.0,38.4229,38.5897,38.3774,38.5214,325200.0
2011-05-06 12:15:00,50.81,50.84,50.44,50.46,285800.0,38.5139,38.5366,38.2334,38.2486,285800.0
2011-05-06 12:20:00,50.46,50.71,50.44,50.61,198300.0,38.2486,38.4381,38.2334,38.3623,198300.0
2011-05-06 12:25:00,50.61,50.75,50.46,50.51,233700.0,38.3623,38.4684,38.2486,38.2865,233700.0
2011-05-06 12:30:00,50.5,50.69,50.44,50.55,178700.0,38.2789,38.4229,38.2334,38.3168,178700.0
2011-05-06 12:35:00,50.54,50.58,50.46,50.48,181500.0,38.3092,38.3395,38.2486,38.2637,181500.0
2011-05-06 12:40:00,50.47,50.55,50.28,50.39,218200.0,38.2561,38.3168,38.1121,38.1955,218200.0
2011-05-06 12:45:00,50.39,50.47,50.23,50.27,255800.0,38.1955,38.2561,38.0742,38.1045,255800.0
2011-05-06 12:50:00,50.29,50.5,50.17,50.48,272800.0,38.1197,38.2789,38.0287,38.2637,272800.0
2011-05-06 12:55:00,50.46,50.46,50.3,50.39,88600.0,38.2486,38.2486,38.1273,38.1955,88600.0
2011-05-06 13:00:00,50.41,50.51,50.37,50.41,126000.0,38.2107,38.2865,38.1803,38.2107,126000.0
2011-05-06 13:05:00,50.4,50.48,50.27,50.46,115000.0,38.2031,38.2637,38.1045,38.2486,115000.0
2011-05-06 13:10:00,50.48,50.48,50.08,50.11,243000.0,38.2637,38.2637,37.9605,37.9833,243000.0
2011-05-06 13:15:00,50.11,50.16,49.92,49.98,368800.0,37.9833,38.0212,37.8392,37.8847,368800.0
2011-05-06 13:20:00,49.97,50.18,49.97,50.11,175800.0,37.8771,38.0363,37.8771,37.9833,175800.0
2011-05-06 13:25:00,50.1,50.26,50.06,50.24,118600.0,37.9757,38.097,37.9454,38.0818,118600.0
2011-05-06 13:30:00,50.24,50.4,50.18,50.3,133100.0,38.0818,38.2031,38.0363,38.1273,133100.0
2011-05-06 13:35:00,50.3,50.31,50.14,50.23,91300.0,38.1273,38.1349,38.006,38.0742,91300.0
2011-05-06 13:40:00,50.24,50.38,50.18,50.18,108300.0,38.0818,38.1879,38.0363,38.0363,108300.0
2011-05-06 13:45:00,50.19,50.37,50.17,50.34,124200.0,38.0439,38.1803,38.0287,38.1576,124200.0
2011-05-06 13:50:00,50.33,50.56,50.32,50.46,139100.0,38.15,38.3244,38.1424,38.2486,139100.0
2011-05-06 13:55:00,50.46,50.49,50.41,50.43,67800.0,38.2486,38.2713,38.2107,38.2258,67800.0
2011-05-06 14:00:00,50.42,50.43,50.25,50.34,105400.0,38.2182,38.2258,38.0894,38.1576,105400.0
2011-05-06 14:05:00,50.35,50.4,50.27,50.31,89300.0,38.1652,38.2031,38.1045,38.1349,89300.0
2011-05-06 14:10:00,50.33,50.46,50.27,50.29,158300.0,38.15,38.2486,38.1045,38.1197,158300.0
2011-05-06 14:15:00,50.3,50.42,50.21,50.28,103100.0,38.1273,38.2182,38.0591,38.1121,103100.0
2011-05-06 14:20:00,50.28,50.29,50.15,50.19,132700.0,38.1121,38.1197,38.0136,38.0439,132700.0
2011-05-06 14:25:00,50.19,50.21,50.03,50.1,170500.0,38.0439,38.0591,37.9226,37.9757,170500.0
2011-05-06 14:30:00,50.09,50.19,49.95,49.98,216800.0,37.9681,38.0439,37.862,37.8847,216800.0
2011-05-06 14:35:00,49.98,49.99,49.85,49.89,328400.0,37.8847,37.8923,37.7862,37.8165,328400.0
2011-05-06 14:40:00,49.89,50.04,49.88,49.95,192000.0,37.8165,37.9302,37.8089,37.862,192000.0
2011-05-06 14:45:00,49.94,49.99,49.84,49.86,202500.0,37.8544,37.8923,37.7786,37.7938,202500.0
2011-05-06 14:50:00,49.86,50.03,49.84,49.87,206000.0,37.7938,37.9226,37.7786,37.8013,206000.0
2011-05-06 14:55:00,49.87,50.03,49.86,49.92,91000.0,37.8013,37.9226,37.7938,37.8392,91000.0
2011-05-06 15:00:00,49.92,50.21,49.88,50.14,159800.0,37.8392,38.0591,37.8089,38.006,159800.0
2011-05-06 15:05:00,50.15,50.17,49.99,50.08,111800.0,38.0136,38.0287,37.8923,37.9605,111800.0
2011-05-06 15:10:00,50.09,50.3,50.08,50.2,184400.0,37.9681,38.1273,37.9605,38.0515,184400.0
2011-05-06 15:15:00,50.19,50.42,50.17,50.38,107700.0,38.0439,38.2182,38.0287,38.1879,107700.0
2011-05-06 15:20:00,50.39,50.4,50.19,50.19,149500.0,38.1955,38.2031,38.0439,38.0439,149500.0
2011-05-06 15:25:00,50.2,50.22,50.02,50.08,177600.0,38.0515,38.0666,37.915,37.9605,177600.0
2011-05-06 15:30:00,50.09,50.16,50.03,50.09,264900.0,37.9681,38.0212,37.9226,37.9681,264900.0
2011-05-06 15:35:00,50.08,50.18,50.0,50.09,317800.0,37.9605,38.0363,37.8999,37.9681,317800.0
2011-05-06 15:40:00,50.08,50.36,50.08,50.34,260700.0,37.9605,38.1728,37.9605,38.1576,260700.0
2011-05-06 15:45:00,50.36,50.39,50.25,50.29,411000.0,38.1728,38.1955,38.0894,38.1197,411000.0
2011-05-06 15:50:00,50.29,50.31,50.13,50.16,301500.0,38.1197,38.1349,37.9984,38.0212,301500.0
2011-05-06 15:55:00,50.16,50.22,50.15,50.15,509100.0,38.0212,38.0666,38.0136,38.0136,509100.0
2011-05-09 09:30:00,51.04,51.15,50.79,51.08,497300.0,38.6882,38.7716,38.4987,38.7185,497300.0
2011-05-09 09:35:00,51.07,51.1,50.66,50.97,498200.0,38.7109,38.7337,38.4002,38.6351,498200.0
2011-05-09 09:40:00,51.0,51.18,50.84,51.08,395200.0,38.6579,38.7943,38.5366,38.7185,395200.0
2011-05-09 09:45:00,51.08,51.11,50.71,50.75,276600.0,38.7185,38.7413,38.4381,38.4684,276600.0
2011-05-09 09:50:00,50.76,50.9,50.52,50.67,310900.0,38.476,38.5821,38.294,38.4077,310900.0
2011-05-09 09:55:00,50.68,50.78,50.48,50.48,373000.0,38.4153,38.4911,38.2637,38.2637,373000.0
2011-05-09 10:00:00,50.48,50.67,50.45,50.53,339200.0,38.2637,38.4077,38.241,38.3016,339200.0
2011-05-09 10:05:00,50.54,50.69,50.46,50.67,288100.0,38.3092,38.4229,38.2486,38.4077,288100.0
2011-05-09 10:10:00,50.67,50.79,50.63,50.73,240500.0,38.4077,38.4987,38.3774,38.4532,240500.0
2011-05-09 10:15:00,50.74,50.82,50.46,50.48,280400.0,38.4608,38.5214,38.2486,38.2637,280400.0
2011-05-09 10:20:00,50.48,50.63,50.41,50.54,206300.0,38.2637,38.3774,38.2107,38.3092,206300.0
2011-05-09 10:25:00,50.54,50.72,50.46,50.57,243700.0,38.3092,38.4456,38.2486,38.3319,243700.0
2011-05-09 10:30:00,50.58,50.66,50.36,50.66,224500.0,38.3395,38.4002,38.1728,38.4002,224500.0
2011-05-09 10:35:00,50.66,50.67,50.42,50.46,165200.0,38.4002,38.4077,38.2182,38.2486,165200.0
2011-05-09 10:40:00,50.49,50.63,50.46,50.57,117500.0,38.2713,38.3774,38.2486,38.3319,117500.0
2011-05-09 10:45:00,50.56,50.69,50.48,50.59,178400.0,38.3244,38.4229,38.2637,38.3471,178400.0
2011-05-09 10:50:00,50.59,50.73,50.56,50.71,113300.0,38.3471,38.4532,38.3244,38.4381,113300.0
2011-05-09 10:55:00,50.72,50.8,50.66,50.69,84900.0,38.4456,38.5063,38.4002,38.4229,84900.0
2011-05-09 11:00:00,50.69,50.8,50.65,50.7,124800.0,38.4229,38.5063,38.3926,38.4305,124800.0
2011-05-09 11:05:00,50.7,50.78,50.53,50.53,217400.0,38.4305,38.4911,38.3016,38.3016,217400.0
2011-05-09 11:10:00,50.54,50.59,50.51,50.57,159100.0,38.3092,38.3471,38.2865,38.3319,159100.0
2011-05-09 11:15:00,50.56,50.59,50.5,50.56,233200.0,38.3244,38.3471,38.2789,38.3244,233200.0
2011-05-09 11:20:00,50.57,50.74,50.55,50.61,208200.0,38.3319,38.4608,38.3168,38.3623,208200.0
2011-05-09 11:25:00,50.63,50.74,50.6,50.74,59500.0,38.3774,38.4608,38.3547,38.4608,59500.0
2011-05-09 11:30:00,50.73,50.75,50.58,50.61,126500.0,38.4532,38.4684,38.3395,38.3623,126500.0
2011-05-09 11:35:00,50.6,50.75,50.59,50.69,92900.0,38.3547,38.4684,38.3471,38.4229,92900.0
2011-05-09 11:40:00,50.69,50.73,50.61,50.63,60700.0,38.4229,38.4532,38.3623,38.3774,60700.0
2011-05-09 11:45:00,50.62,50.85,50.62,50.83,119700.0,38.3698,38.5442,38.3698,38.529,119700.0
2011-05-09 11:50:00,50.84,51.06,50.81,51.05,282900.0,38.5366,38.7034,38.5139,38.6958,282900.0
2011-05-09 11:55:00,51.06,51.15,51.03,51.09,343900.0,38.7034,38.7716,38.6806,38.7261,343900.0
2011-05-09 12:00:00,51.1,51.15,51.02,51.15,222600.0,38.7337,38.7716,38.673,38.7716,222600.0
2011-05-09 12:05:00,51.15,51.3,51.15,51.19,270700.0,38.7716,38.8853,38.7716,38.8019,270700.0
2011-05-09 12:10:00,51.19,51.38,51.16,51.33,237500.0,38.8019,38.9459,38.7792,38.908,237500.0
2011-05-09 12:15:00,51.33,51.38,51.26,51.28,260600.0,38.908,38.9459,38.855,38.8701,260600.0
2011-05-09 12:20:00,51.28,51.35,51.2,51.3,108300.0,38.8701,38.9232,38.8095,38.8853,108300.0
2011-05-09 12:25:00,51.28,51.29,51.11,51.15,121700.0,38.8701,38.8777,38.7413,38.7716,121700.0
2011-05-09 12:30:00,51.16,51.3,51.16,51.26,85600.0,38.7792,38.8853,38.7792,38.855,85600.0
2011-05-09 12:35:00,51.26,51.33,51.22,51.25,86600.0,38.855,38.908,38.8246,38.8474,86600.0
2011-05-09 12:40:00,51.26,51.3,51.21,51.23,88900.0,38.855,38.8853,38.8171,38.8322,88900.0
2011-05-09 12:45:00,51.23,51.23,51.03,51.05,218100.0,38.8322,38.8322,38.6806,38.6958,218100.0
2011-05-09 12:50:00,51.06,51.12,51.0,51.06,115800.0,38.7034,38.7488,38.6579,38.7034,115800.0
2011-05-09 12:55:00,51.07,51.07,50.92,50.96,106600.0,38.7109,38.7109,38.5972,38.6276,106600.0
2011-05-09 13:00:00,50.95,51.1,50.93,51.05,111700.0,38.62,38.7337,38.6048,38.6958,111700.0
2011-05-09 13:05:00,51.05,51.12,51.0,51.09,143300.0,38.6958,38.7488,38.6579,38.7261,143300.0
2011-05-09 13:10:00,51.09,51.22,51.09,51.13,78600.0,38.7261,38.8246,38.7261,38.7564,78600.0
2011-05-09 13:15:00,51.12,51.17,51.07,51.07,81300.0,38.7488,38.7867,38.7109,38.7109,81300.0
2011-05-09 13:20:00,51.08,51.11,50.99,51.01,80000.0,38.7185,38.7413,38.6503,38.6655,80000.0
2011-05-09 13:25:00,51.01,51.19,50.99,51.08,85200.0,38.6655,38.8019,38.6503,38.7185,85200.0
2011-05-09 13:30:00,51.08,51.18,51.07,51.17,69800.0,38.7185,38.7943,38.7109,38.7867,69800.0
2011-05-09 13:35:00,51.17,51.19,51.13,51.15,65100.0,38.7867,38.8019,38.7564,38.7716,65100.0
2011-05-09 13:40:00,51.15,51.22,51.13,51.22,79700.0,38.7716,38.8246,38.7564,38.8246,79700.0
2011-05-09 13:45:00,51.22,51.35,51.21,51.28,118600.0,38.8246,38.9232,38.8171,38.8701,118600.0
2011-05-09 13:50:00,51.28,51.41,51.26,51.29,94900.0,38.8701,38.9687,38.855,38.8777,94900.0
2011-05-09 13:55:00,51.28,51.35,51.23,51.33,85500.0,38.8701,38.9232,38.8322,38.908,85500.0
2011-05-09 14:00:00,51.35,51.36,51.25,51.28,104300.0,38.9232,38.9308,38.8474,38.8701,104300.0
2011-05-09 14:05:00,51.27,51.51,51.27,51.49,149700.0,38.8625,39.0445,38.8625,39.0293,149700.0
2011-05-09 14:10:00,51.49,51.57,51.45,51.57,140300.0,39.0293,39.0899,38.999,39.0899,140300.0
2011-05-09 14:15:00,51.56,51.56,51.43,51.52,164000.0,39.0824,39.0824,38.9838,39.052,164000.0
2011-05-09 14:20:00,51.53,51.54,51.31,51.51,125000.0,39.0596,39.0672,38.8929,39.0445,125000.0
2011-05-09 14:25:00,51.5,51.56,51.42,51.52,110100.0,39.0369,39.0824,38.9762,39.052,110100.0
2011-05-09 14:30:00,51.53,51.65,51.52,51.62,155900.0,39.0596,39.1506,39.052,39.1278,155900.0
2011-05-09 14:35:00,51.62,51.75,51.62,51.75,108200.0,39.1278,39.2264,39.1278,39.2264,108200.0
2011-05-09 14:40:00,51.74,51.8,51.72,51.76,177600.0,39.2188,39.2643,39.2036,39.234,177600.0
2011-05-09 14:45:00,51.74,51.75,51.65,51.69,131700.0,39.2188,39.2264,39.1506,39.1809,131700.0
2011-05-09 14:50:00,51.69,51.8,51.66,51.68,186100.0,39.1809,39.2643,39.1582,39.1733,186100.0
2011-05-09 14:55:00,51.69,51.8,51.67,51.78,123300.0,39.1809,39.2643,39.1657,39.2491,123300.0
2011-05-09 15:00:00,51.77,51.9,51.76,51.85,246300.0,39.2415,39.3401,39.234,39.3022,246300.0
2011-05-09 15:05:00,51.85,51.89,51.77,51.89,228800.0,39.3022,39.3325,39.2415,39.3325,228800.0
2011-05-09 15:10:00,51.88,51.97,51.86,51.86,164300.0,39.3249,39.3931,39.3098,39.3098,164300.0
2011-05-09 15:15:00,51.87,52.02,51.87,51.96,229100.0,39.3173,39.431,39.3173,39.3856,229100.0
2011-05-09 15:20:00,51.96,51.98,51.88,51.98,123100.0,39.3856,39.4007,39.3249,39.4007,123100.0
2011-05-09 15:25:00,51.99,52.1,51.89,51.89,311900.0,39.4083,39.4917,39.3325,39.3325,311900.0
2011-05-09 15:30:00,51.89,51.97,51.81,51.82,197500.0,39.3325,39.3931,39.2719,39.2794,197500.0
2011-05-09 15:35:00,51.82,51.93,51.79,51.9,260100.0,39.2794,39.3628,39.2567,39.3401,260100.0
2011-05-09 15:40:00,51.9,51.91,51.78,51.8,358400.0,39.3401,39.3477,39.2491,39.2643,358400.0
2011-05-09 15:45:00,51.8,51.92,51.78,51.81,369300.0,39.2643,39.3552,39.2491,39.2719,369300.0
2011-05-09 15:50:00,51.8,51.98,51.8,51.89,411500.0,39.2643,39.4007,39.2643,39.3325,411500.0
2011-05-09 15:55:00,51.89,51.89,51.76,51.89,625200.0,39.3325,39.3325,39.234,39.3325,625200.0
2011-05-10 09:30:00,52.24,52.3,51.81,51.97,487700.0,39.5978,39.6433,39.2719,39.3931,487700.0
2011-05-10 09:35:00,51.96,51.96,51.43,51.44,487000.0,39.3856,39.3856,38.9838,38.9914,487000.0
2011-05-10 09:40:00,51.45,51.5,51.29,51.5,387700.0,38.999,39.0369,38.8777,39.0369,387700.0
2011-05-10 09:45:00,51.5,51.81,51.46,51.8,382700.0,39.0369,39.2719,39.0066,39.2643,382700.0
2011-05-10 09:50:00,51.81,51.86,51.5,51.57,220100.0,39.2719,39.3098,39.0369,39.0899,220100.0
2011-05-10 09:55:00,51.56,51.72,51.5,51.64,180400.0,39.0824,39.2036,39.0369,39.143,180400.0
2011-05-10 10:00:00,51.66,51.9,51.52,51.6,384000.0,39.1582,39.3401,39.052,39.1127,384000.0
2011-05-10 10:05:00,51.6,51.71,51.55,51.59,237600.0,39.1127,39.1961,39.0748,39.1051,237600.0
2011-05-10 10:10:00,51.59,51.99,51.58,51.96,309300.0,39.1051,39.4083,39.0975,39.3856,309300.0
2011-05-10 10:15:00,51.97,52.2,51.92,52.12,386100.0,39.3931,39.5675,39.3552,39.5068,386100.0
2011-05-10 10:20:00,52.11,52.28,52.06,52.25,299600.0,39.4993,39.6281,39.4614,39.6054,299600.0
2011-05-10 10:25:00,52.26,52.26,52.01,52.05,217100.0,39.613,39.613,39.4235,39.4538,217100.0
2011-05-10 10:30:00,52.04,52.1,51.85,51.9,188500.0,39.4462,39.4917,39.3022,39.3401,188500.0
2011-05-10 10:35:00,51.89,52.07,51.82,51.84,190700.0,39.3325,39.4689,39.2794,39.2946,190700.0
2011-05-10 10:40:00,51.83,51.83,51.75,51.81,224600.0,39.287,39.287,39.2264,39.2719,224600.0
2011-05-10 10:45:00,51.81,51.84,51.65,51.66,399200.0,39.2719,39.2946,39.1506,39.1582,399200.0
2011-05-10 10:50:00,51.66,51.85,51.63,51.81,239400.0,39.1582,39.3022,39.1354,39.2719,239400.0
2011-05-10 10:55:00,51.81,51.9,51.67,51.71,382000.0,39.2719,39.3401,39.1657,39.1961,382000.0
2011-05-10 11:00:00,51.7,51.73,51.58,51.61,237500.0,39.1885,39.2112,39.0975,39.1203,237500.0
2011-05-10 11:05:00,51.62,51.65,51.49,51.55,254600.0,39.1278,39.1506,39.0293,39.0748,254600.0
2011-05-10 11:10:00,51.55,51.68,51.52,51.6,135000.0,39.0748,39.1733,39.052,39.1127,135000.0
2011-05-10 11:15:00,51.62,51.65,51.46,51.47,146300.0,39.1278,39.1506,39.0066,39.0141,146300.0
2011-05-10 11:20:00,51.48,51.52,51.41,51.43,151700.0,39.0217,39.052,38.9687,38.9838,151700.0
2011-05-10 11:25:00,51.43,51.5,51.37,51.44,159500.0,38.9838,39.0369,38.9383,38.9914,159500.0
2011-05-10 11:30:00,51.43,51.55,51.34,51.35,215300.0,38.9838,39.0748,38.9156,38.9232,215300.0
2011-05-10 11:35:00,51.34,51.45,51.33,51.41,100800.0,38.9156,38.999,38.908,38.9687,100800.0
2011-05-10 11:40:00,51.4,51.6,51.4,51.58,119600.0,38.9611,39.1127,38.9611,39.0975,119600.0
2011-05-10 11:45:00,51.57,51.69,51.53,51.61,112600.0,39.0899,39.1809,39.0596,39.1203,112600.0
2011-05-10 11:50:00,51.6,51.63,51.55,51.61,117800.0,39.1127,39.1354,39.0748,39.1203,117800.0
2011-05-10 11:55:00,51.61,51.71,51.6,51.66,159400.0,39.1203,39.1961,39.1127,39.1582,159400.0
2011-05-10 12:00:00,51.66,51.71,51.56,51.57,104200.0,39.1582,39.1961,39.0824,39.0899,104200.0
2011-05-10 12:05:00,51.57,51.63,51.47,51.54,144500.0,39.0899,39.1354,39.0141,39.0672,144500.0
2011-05-10 12:10:00,51.53,51.55,51.43,51.43,89800.0,39.0596,39.0748,38.9838,38.9838,89800.0
2011-05-10 12:15:00,51.44,51.52,51.41,51.51,104100.0,38.9914,39.052,38.9687,39.0445,104100.0
2011-05-10 12:20:00,51.5,51.63,51.5,51.58,107200.0,39.0369,39.1354,39.0369,39.0975,107200.0
2011-05-10 12:25:00,51.58,51.59,51.44,51.51,62000.0,39.0975,39.1051,38.9914,39.0445,62000.0
2011-05-10 12:30:00,51.51,51.54,51.45,51.52,80100.0,39.0445,39.0672,38.999,39.052,80100.0
2011-05-10 12:35:00,51.53,51.59,51.41,51.45,163000.0,39.0596,39.1051,38.9687,38.999,163000.0
2011-05-10 12:40:00,51.44,51.51,51.38,51.41,157300.0,38.9914,39.0445,38.9459,38.9687,157300.0
2011-05-10 12:45:00,51.41,51.41,51.32,51.34,118200.0,38.9687,38.9687,38.9004,38.9156,118200.0
2011-05-10 12:50:00,51.34,51.41,51.32,51.4,94300.0,38.9156,38.9687,38.9004,38.9611,94300.0
2011-05-10 12:55:00,51.4,51.4,51.33,51.33,40900.0,38.9611,38.9611,38.908,38.908,40900.0
2011-05-10 13:00:00,51.33,51.36,51.29,51.31,110400.0,38.908,38.9308,38.8777,38.8929,110400.0
2011-05-10 13:05:00,51.3,51.37,51.3,51.33,74500.0,38.8853,38.9383,38.8853,38.908,74500.0
2011-05-10 13:10:00,51.34,51.39,51.31,51.33,124700.0,38.9156,38.9535,38.8929,38.908,124700.0
2011-05-10 13:15:00,51.32,51.4,51.3,51.4,50200.0,38.9004,38.9611,38.8853,38.9611,50200.0
2011-05-10 13:20:00,51.39,51.49,51.35,51.46,70500.0,38.9535,39.0293,38.9232,39.0066,70500.0
2011-05-10 13:25:00,51.47,51.47,51.39,51.45,69200.0,39.0141,39.0141,38.9535,38.999,69200.0
2011-05-10 13:30:00,51.46,51.46,51.36,51.39,61200.0,39.0066,39.0066,38.9308,38.9535,61200.0
2011-05-10 13:35:00,51.39,51.45,51.36,51.43,35900.0,38.9535,38.999,38.9308,38.9838,35900.0
2011-05-10 13:40:00,51.44,51.48,51.41,51.44,61000.0,38.9914,39.0217,38.9687,38.9914,61000.0
2011-05-10 13:45:00,51.44,51.44,51.31,51.31,102500.0,38.9914,38.9914,38.8929,38.8929,102500.0
2011-05-10 13:50:00,51.31,51.44,51.29,51.44,137900.0,38.8929,38.9914,38.8777,38.9914,137900.0
2011-05-10 13:55:00,51.44,51.56,51.42,51.54,131800.0,38.9914,39.0824,38.9762,39.0672,131800.0
2011-05-10 14:00:00,51.53,51.58,51.51,51.54,87400.0,39.0596,39.0975,39.0445,39.0672,87400.0
2011-05-10 14:05:00,51.54,51.65,51.53,51.63,106600.0,39.0672,39.1506,39.0596,39.1354,106600.0
2011-05-10 14:10:00,51.64,51.64,51.6,51.6,117000.0,39.143,39.143,39.1127,39.1127,117000.0
2011-05-10 14:15:00,51.59,51.65,51.52,51.56,140100.0,39.1051,39.1506,39.052,39.0824,140100.0
2011-05-10 14:20:00,51.56,51.57,51.5,51.53,97100.0,39.0824,39.0899,39.0369,39.0596,97100.0
2011-05-10 14:25:00,51.52,51.61,51.51,51.56,91900.0,39.052,39.1203,39.0445,39.0824,91900.0
2011-05-10 14:30:00,51.57,51.57,51.45,51.45,195000.0,39.0899,39.0899,38.999,38.999,195000.0
2011-05-10 14:35:00,51.45,51.57,51.38,51.57,218400.0,38.999,39.0899,38.9459,39.0899,218400.0
2011-05-10 14:40:00,51.58,51.63,51.47,51.6,175900.0,39.0975,39.1354,39.0141,39.1127,175900.0
2011-05-10 14:45:00,51.6,51.6,51.53,51.53,112000.0,39.1127,39.1127,39.0596,39.0596,112000.0
2011-05-10 14:50:00,51.53,51.56,51.49,51.49,160200.0,39.0596,39.0824,39.0293,39.0293,160200.0
2011-05-10 14:55:00,51.5,51.55,51.49,51.52,87100.0,39.0369,39.0748,39.0293,39.052,87100.0
2011-05-10 15:00:00,51.52,51.54,51.42,51.5,192900.0,39.052,39.0672,38.9762,39.0369,192900.0
2011-05-10 15:05:00,51.5,51.51,51.39,51.45,231800.0,39.0369,39.0445,38.9535,38.999,231800.0
2011-05-10 15:10:00,51.45,51.45,51.35,51.45,177400.0,38.999,38.999,38.9232,38.999,177400.0
2011-05-10 15:15:00,51.45,51.63,51.44,51.62,177500.0,38.999,39.1354,38.9914,39.1278,177500.0
2011-05-10 15:20:00,51.63,51.65,51.58,51.64,167600.0,39.1354,39.1506,39.0975,39.143,167600.0
2011-05-10 15:25:00,51.64,51.69,51.58,51.59,250100.0,39.143,39.1809,39.0975,39.1051,250100.0
2011-05-10 15:30:00,51.58,51.61,51.51,51.56,183000.0,39.0975,39.1203,39.0445,39.0824,183000.0
2011-05-10 15:35:00,51.56,51.64,51.56,51.62,144100.0,39.0824,39.143,39.0824,39.1278,144100.0
2011-05-10 15:40:00,51.62,51.71,51.6,51.71,191600.0,39.1278,39.1961,39.1127,39.1961,191600.0
2011-05-10 15:45:00,51.71,51.74,51.65,51.67,322600.0,39.1961,39.2188,39.1506,39.1657,322600.0
2011-05-10 15:50:00,51.67,51.7,51.61,51.66,296600.0,39.1657,39.1885,39.1203,39.1582,296600.0
2011-05-10 15:55:00,51.66,51.68,51.54,51.59,674800.0,39.1582,39.1733,39.0672,39.1051,674800.0
2011-05-11 09:30:00,50.65,50.67,49.85,49.85,831800.0,38.7903,38.8056,38.1776,38.1776,831800.0
2011-05-11 09:35:00,49.89,50.29,49.69,50.11,721200.0,38.2082,38.5146,38.0551,38.3767,721200.0
2011-05-11 09:40:00,50.12,50.13,49.9,49.93,505200.0,38.3844,38.392,38.2159,38.2389,505200.0
2011-05-11 09:45:00,49.94,50.14,49.9,50.09,508700.0,38.2465,38.3997,38.2159,38.3614,508700.0
2011-05-11 09:50:00,50.09,50.28,50.05,50.06,365900.0,38.3614,38.5069,38.3308,38.3384,365900.0
2011-05-11 09:55:00,50.06,50.07,49.76,49.78,383900.0,38.3384,38.3461,38.1087,38.124,383900.0
2011-05-11 10:00:00,49.78,49.82,49.63,49.71,589900.0,38.124,38.1546,38.0091,38.0704,589900.0
2011-05-11 10:05:00,49.7,49.8,49.53,49.61,482900.0,38.0627,38.1393,37.9325,37.9938,482900.0
2011-05-11 10:10:00,49.61,49.62,49.46,49.5,731900.0,37.9938,38.0014,37.8789,37.9095,731900.0
2011-05-11 10:15:00,49.5,49.64,49.49,49.57,528400.0,37.9095,38.0168,37.9019,37.9632,528400.0
2011-05-11 10:20:00,49.57,49.58,49.46,49.47,348900.0,37.9632,37.9708,37.8789,37.8866,348900.0
2011-05-11 10:25:00,49.46,49.48,49.28,49.28,469500.0,37.8789,37.8942,37.7411,37.7411,469500.0
2011-05-11 10:30:00,49.28,49.32,48.92,49.13,1259300.0,37.7411,37.7717,37.4654,37.6262,1259300.0
2011-05-11 10:35:00,49.16,49.2,48.86,48.89,623700.0,37.6492,37.6798,37.4194,37.4424,623700.0
2011-05-11 10:40:00,48.89,49.34,48.89,49.24,490600.0,37.4424,37.787,37.4424,37.7104,490600.0
2011-05-11 10:45:00,49.24,49.32,49.22,49.23,238100.0,37.7104,37.7717,37.6951,37.7028,238100.0
2011-05-11 10:50:00,49.23,49.42,49.2,49.41,262600.0,37.7028,37.8483,37.6798,37.8406,262600.0
2011-05-11 10:55:00,49.41,49.54,49.37,49.37,413400.0,37.8406,37.9402,37.81,37.81,413400.0
2011-05-11 11:00:00,49.38,49.51,49.32,49.42,324200.0,37.8176,37.9172,37.7717,37.8483,324200.0
2011-05-11 11:05:00,49.42,49.5,49.36,49.49,253200.0,37.8483,37.9095,37.8023,37.9019,253200.0
2011-05-11 11:10:00,49.49,49.51,49.39,49.47,228500.0,37.9019,37.9172,37.8253,37.8866,228500.0
2011-05-11 11:15:00,49.46,49.61,49.41,49.6,239000.0,37.8789,37.9938,37.8406,37.9861,239000.0
2011-05-11 11:20:00,49.6,49.74,49.59,49.74,285000.0,37.9861,38.0933,37.9785,38.0933,285000.0
2011-05-11 11:25:00,49.72,49.81,49.66,49.66,276800.0,38.078,38.147,38.0321,38.0321,276800.0
2011-05-11 11:30:00,49.67,49.74,49.53,49.55,182400.0,38.0397,38.0933,37.9325,37.9478,182400.0
2011-05-11 11:35:00,49.53,49.58,49.4,49.48,210200.0,37.9325,37.9708,37.833,37.8942,210200.0
2011-05-11 11:40:00,49.47,49.55,49.42,49.51,185900.0,37.8866,37.9478,37.8483,37.9172,185900.0
2011-05-11 11:45:00,49.5,49.6,49.42,49.43,178400.0,37.9095,37.9861,37.8483,37.8559,178400.0
2011-05-11 11:50:00,49.42,49.5,49.37,49.43,171200.0,37.8483,37.9095,37.81,37.8559,171200.0
2011-05-11 11:55:00,49.42,49.45,49.15,49.24,214100.0,37.8483,37.8713,37.6415,37.7104,214100.0
2011-05-11 12:00:00,49.23,49.26,49.02,49.03,257800.0,37.7028,37.7257,37.5419,37.5496,257800.0
2011-05-11 12:05:00,49.03,49.19,48.95,49.11,389000.0,37.5496,37.6721,37.4883,37.6109,389000.0
2011-05-11 12:10:00,49.09,49.09,48.8,48.82,381600.0,37.5955,37.5955,37.3735,37.3888,381600.0
2011-05-11 12:15:00,48.83,48.85,48.65,48.78,527900.0,37.3964,37.4117,37.2586,37.3581,527900.0
2011-05-11 12:20:00,48.78,48.81,48.6,48.63,477300.0,37.3581,37.3811,37.2203,37.2433,477300.0
2011-05-11 12:25:00,48.65,48.86,48.63,48.74,295500.0,37.2586,37.4194,37.2433,37.3275,295500.0
2011-05-11 12:30:00,48.74,48.74,48.53,48.55,299200.0,37.3275,37.3275,37.1667,37.182,299200.0
2011-05-11 12:35:00,48.54,48.88,48.53,48.64,378700.0,37.1743,37.4347,37.1667,37.2509,378700.0
2011-05-11 12:40:00,48.65,48.74,48.57,48.62,267900.0,37.2586,37.3275,37.1973,37.2356,267900.0
2011-05-11 12:45:00,48.6,48.67,48.4,48.47,433400.0,37.2203,37.2739,37.0671,37.1207,433400.0
2011-05-11 12:50:00,48.46,48.53,48.4,48.51,315800.0,37.1131,37.1667,37.0671,37.1514,315800.0
2011-05-11 12:55:00,48.53,48.56,48.36,48.48,334900.0,37.1667,37.1896,37.0365,37.1284,334900.0
2011-05-11 13:00:00,48.49,48.59,48.41,48.46,239800.0,37.136,37.2126,37.0748,37.1131,239800.0
2011-05-11 13:05:00,48.46,48.5,48.31,48.32,263100.0,37.1131,37.1437,36.9982,37.0058,263100.0
2011-05-11 13:10:00,48.32,48.46,48.31,48.46,215800.0,37.0058,37.1131,36.9982,37.1131,215800.0
2011-05-11 13:15:00,48.46,48.51,48.34,48.5,290500.0,37.1131,37.1514,37.0212,37.1437,290500.0
2011-05-11 13:20:00,48.5,48.55,48.35,48.41,277900.0,37.1437,37.182,37.0288,37.0748,277900.0
2011-05-11 13:25:00,48.41,48.48,48.33,48.43,351600.0,37.0748,37.1284,37.0135,37.0901,351600.0
2011-05-11 13:30:00,48.44,48.45,48.13,48.14,601900.0,37.0977,37.1054,36.8603,36.868,601900.0
2011-05-11 13:35:00,48.14,48.34,48.05,48.32,523700.0,36.868,37.0212,36.7991,37.0058,523700.0
2011-05-11 13:40:00,48.33,48.39,48.24,48.33,203200.0,37.0135,37.0595,36.9446,37.0135,203200.0
2011-05-11 13:45:00,48.33,48.44,48.23,48.42,388200.0,37.0135,37.0977,36.9369,37.0824,388200.0
2011-05-11 13:50:00,48.43,48.55,48.4,48.5,397100.0,37.0901,37.182,37.0671,37.1437,397100.0
2011-05-11 13:55:00,48.5,48.57,48.41,48.46,222400.0,37.1437,37.1973,37.0748,37.1131,222400.0
2011-05-11 14:00:00,48.46,48.53,48.4,48.42,127500.0,37.1131,37.1667,37.0671,37.0824,127500.0
2011-05-11 14:05:00,48.42,48.43,48.22,48.26,206000.0,37.0824,37.0901,36.9293,36.9599,206000.0
2011-05-11 14:10:00,48.26,48.33,48.12,48.14,299600.0,36.9599,37.0135,36.8527,36.868,299600.0
2011-05-11 14:15:00,48.14,48.26,48.13,48.13,207300.0,36.868,36.9599,36.8603,36.8603,207300.0
2011-05-11 14:20:00,48.14,48.21,48.06,48.07,197100.0,36.868,36.9216,36.8067,36.8144,197100.0
2011-05-11 14:25:00,48.07,48.24,48.02,48.23,297900.0,36.8144,36.9446,36.7761,36.9369,297900.0
2011-05-11 14:30:00,48.23,48.35,48.22,48.24,337900.0,36.9369,37.0288,36.9293,36.9446,337900.0
2011-05-11 14:35:00,48.24,48.5,48.2,48.44,265000.0,36.9446,37.1437,36.9139,37.0977,265000.0
2011-05-11 14:40:00,48.44,48.52,48.36,48.4,267900.0,37.0977,37.159,37.0365,37.0671,267900.0
2011-05-11 14:45:00,48.4,48.5,48.35,48.43,145800.0,37.0671,37.1437,37.0288,37.0901,145800.0
2011-05-11 14:50:00,48.43,48.49,48.37,48.43,112100.0,37.0901,37.136,37.0441,37.0901,112100.0
2011-05-11 14:55:00,48.43,48.44,48.3,48.33,184000.0,37.0901,37.0977,36.9905,37.0135,184000.0
2011-05-11 15:00:00,48.33,48.39,48.31,48.34,157800.0,37.0135,37.0595,36.9982,37.0212,157800.0
2011-05-11 15:05:00,48.35,48.48,48.34,48.43,160400.0,37.0288,37.1284,37.0212,37.0901,160400.0
2011-05-11 15:10:00,48.42,48.43,48.35,48.4,207400.0,37.0824,37.0901,37.0288,37.0671,207400.0
2011-05-11 15:15:00,48.4,48.45,48.32,48.43,193900.0,37.0671,37.1054,37.0058,37.0901,193900.0
2011-05-11 15:20:00,48.44,48.55,48.43,48.53,286600.0,37.0977,37.182,37.0901,37.1667,286600.0
2011-05-11 15:25:00,48.52,48.54,48.3,48.31,370200.0,37.159,37.1743,36.9905,36.9982,370200.0
2011-05-11 15:30:00,48.31,48.43,48.3,48.31,270900.0,36.9982,37.0901,36.9905,36.9982,270900.0
2011-05-11 15:35:00,48.33,48.33,48.1,48.13,375200.0,37.0135,37.0135,36.8374,36.8603,375200.0
2011-05-11 15:40:00,48.13,48.27,48.12,48.15,419200.0,36.8603,36.9676,36.8527,36.8756,419200.0
2011-05-11 15:45:00,48.15,48.23,48.11,48.13,721800.0,36.8756,36.9369,36.845,36.8603,721800.0
2011-05-11 15:50:00,48.12,48.17,48.1,48.13,970400.0,36.8527,36.891,36.8374,36.8603,970400.0
2011-05-11 15:55:00,48.13,48.3,48.13,48.26,1177500.0,36.8603,36.9905,36.8603,36.9599,1177500.0
2011-05-12 09:30:00,48.15,48.2,47.6,47.76,1052000.0,36.8756,36.9139,36.4544,36.577,1052000.0
2011-05-12 09:35:00,47.75,48.25,47.61,48.03,829100.0,36.5693,36.9522,36.4621,36.7837,829100.0
2011-05-12 09:40:00,48.05,48.14,47.67,47.8,536100.0,36.7991,36.868,36.508,36.6076,536100.0
2011-05-12 09:45:00,47.8,48.01,47.75,48.01,468200.0,36.6076,36.7684,36.5693,36.7684,468200.0
2011-05-12 09:50:00,48.0,48.31,47.92,47.98,679900.0,36.7608,36.9982,36.6995,36.7455,679900.0
2011-05-12 09:55:00,47.98,48.24,47.83,48.23,393500.0,36.7455,36.9446,36.6306,36.9369,393500.0
2011-05-12 10:00:00,48.22,48.41,47.86,47.91,582400.0,36.9293,37.0748,36.6536,36.6918,582400.0
2011-05-12 10:05:00,47.92,48.18,47.7,48.15,523500.0,36.6995,36.8986,36.531,36.8756,523500.0
2011-05-12 10:10:00,48.15,48.72,48.15,48.67,754300.0,36.8756,37.3122,36.8756,37.2739,754300.0
2011-05-12 10:15:00,48.68,48.85,48.36,48.38,707500.0,37.2815,37.4117,37.0365,37.0518,707500.0
2011-05-12 10:20:00,48.38,48.7,48.31,48.69,394800.0,37.0518,37.2969,36.9982,37.2892,394800.0
2011-05-12 10:25:00,48.7,49.0,48.7,48.92,738100.0,37.2969,37.5266,37.2969,37.4654,738100.0
2011-05-12 10:30:00,48.92,49.25,48.86,48.98,820600.0,37.4654,37.7181,37.4194,37.5113,820600.0
2011-05-12 10:35:00,48.97,49.05,48.75,48.85,409600.0,37.5036,37.5649,37.3352,37.4117,409600.0
2011-05-12 10:40:00,48.84,48.85,48.54,48.59,427600.0,37.4041,37.4117,37.1743,37.2126,427600.0
2011-05-12 10:45:00,48.59,48.93,48.56,48.9,569100.0,37.2126,37.473,37.1896,37.45,569100.0
2011-05-12 10:50:00,48.91,48.94,48.51,48.86,506200.0,37.4577,37.4807,37.1514,37.4194,506200.0
2011-05-12 10:55:00,48.85,48.9,48.7,48.73,261300.0,37.4117,37.45,37.2969,37.3198,261300.0
2011-05-12 11:00:00,48.72,48.88,48.59,48.86,335500.0,37.3122,37.4347,37.2126,37.4194,335500.0
2011-05-12 11:05:00,48.87,48.95,48.75,48.77,315700.0,37.4271,37.4883,37.3352,37.3505,315700.0
2011-05-12 11:10:00,48.78,49.04,48.75,48.99,311200.0,37.3581,37.5573,37.3352,37.519,311200.0
2011-05-12 11:15:00,48.99,49.05,48.83,49.05,222200.0,37.519,37.5649,37.3964,37.5649,222200.0
2011-05-12 11:20:00,49.04,49.16,48.98,49.14,288800.0,37.5573,37.6492,37.5113,37.6338,288800.0
2011-05-12 11:25:00,49.14,49.35,49.13,49.29,451600.0,37.6338,37.7947,37.6262,37.7487,451600.0
2011-05-12 11:30:00,49.3,49.33,49.22,49.29,314100.0,37.7564,37.7794,37.6951,37.7487,314100.0
2011-05-12 11:35:00,49.3,49.35,49.21,49.33,332100.0,37.7564,37.7947,37.6874,37.7794,332100.0
2011-05-12 11:40:00,49.34,49.39,49.26,49.31,482600.0,37.787,37.8253,37.7257,37.764,482600.0
2011-05-12 11:45:00,49.31,49.31,48.92,49.0,391100.0,37.764,37.764,37.4654,37.5266,391100.0
2011-05-12 11:50:00,48.99,49.15,48.9,49.15,337100.0,37.519,37.6415,37.45,37.6415,337100.0
2011-05-12 11:55:00,49.15,49.16,48.9,48.91,367600.0,37.6415,37.6492,37.45,37.4577,367600.0
2011-05-12 12:00:00,48.9,49.12,48.9,49.09,233800.0,37.45,37.6185,37.45,37.5955,233800.0
2011-05-12 12:05:00,49.09,49.09,48.75,48.82,278200.0,37.5955,37.5955,37.3352,37.3888,278200.0
2011-05-12 12:10:00,48.84,48.99,48.77,48.96,216200.0,37.4041,37.519,37.3505,37.496,216200.0
2011-05-12 12:15:00,48.97,49.07,48.89,48.99,198800.0,37.5036,37.5802,37.4424,37.519,198800.0
2011-05-12 12:20:00,49.0,49.09,48.94,49.05,214300.0,37.5266,37.5955,37.4807,37.5649,214300.0
2011-05-12 12:25:00,49.06,49.1,49.03,49.07,133400.0,37.5726,37.6032,37.5496,37.5802,133400.0
2011-05-12 12:30:00,49.08,49.16,49.04,49.15,198100.0,37.5879,37.6492,37.5573,37.6415,198100.0
2011-05-12 12:35:00,49.15,49.24,49.06,49.22,133500.0,37.6415,37.7104,37.5726,37.6951,133500.0
2011-05-12 12:40:00,49.22,49.25,49.07,49.07,114200.0,37.6951,37.7181,37.5802,37.5802,114200.0
2011-05-12 12:45:00,49.08,49.14,49.03,49.1,198800.0,37.5879,37.6338,37.5496,37.6032,198800.0
2011-05-12 12:50:00,49.1,49.14,49.03,49.04,174000.0,37.6032,37.6338,37.5496,37.5573,174000.0
2011-05-12 12:55:00,49.05,49.15,49.03,49.09,174400.0,37.5649,37.6415,37.5496,37.5955,174400.0
2011-05-12 13:00:00,49.09,49.35,49.09,49.32,251700.0,37.5955,37.7947,37.5955,37.7717,251700.0
2011-05-12 13:05:00,49.33,49.35,49.09,49.17,169900.0,37.7794,37.7947,37.5955,37.6568,169900.0
2011-05-12 13:10:00,49.17,49.25,49.07,49.25,124100.0,37.6568,37.7181,37.5802,37.7181,124100.0
2011-05-12 13:15:00,49.26,49.39,49.2,49.2,158600.0,37.7257,37.8253,37.6798,37.6798,158600.0
2011-05-12 13:20:00,49.2,49.35,49.2,49.27,148600.0,37.6798,37.7947,37.6798,37.7334,148600.0
2011-05-12 13:25:00,49.27,49.28,49.13,49.17,102400.0,37.7334,37.7411,37.6262,37.6568,102400.0
2011-05-12 13:30:00,49.17,49.26,49.07,49.11,152300.0,37.6568,37.7257,37.5802,37.6109,152300.0
2011-05-12 13:35:00,49.12,49.25,49.07,49.13,239900.0,37.6185,37.7181,37.5802,37.6262,239900.0
2011-05-12 13:40:00,49.13,49.14,48.94,49.0,208200.0,37.6262,37.6338,37.4807,37.5266,208200.0
2011-05-12 13:45:00,49.0,49.01,48.89,48.98,155300.0,37.5266,37.5343,37.4424,37.5113,155300.0
2011-05-12 13:50:00,48.99,49.13,48.99,49.11,155100.0,37.519,37.6262,37.519,37.6109,155100.0
2011-05-12 13:55:00,49.1,49.11,48.9,48.91,133800.0,37.6032,37.6109,37.45,37.4577,133800.0
2011-05-12 14:00:00,48.92,49.05,48.89,48.97,326300.0,37.4654,37.5649,37.4424,37.5036,326300.0
2011-05-12 14:05:00,48.97,49.12,48.94,49.04,166900.0,37.5036,37.6185,37.4807,37.5573,166900.0
2011-05-12 14:10:00,49.03,49.08,48.94,48.94,103000.0,37.5496,37.5879,37.4807,37.4807,103000.0
2011-05-12 14:15:00,48.93,49.05,48.9,48.92,195600.0,37.473,37.5649,37.45,37.4654,195600.0
2011-05-12 14:20:00,48.91,49.01,48.82,48.83,304500.0,37.4577,37.5343,37.3888,37.3964,304500.0
2011-05-12 14:25:00,48.83,48.86,48.67,48.73,380800.0,37.3964,37.4194,37.2739,37.3198,380800.0
2011-05-12 14:30:00,48.72,48.79,48.62,48.75,192000.0,37.3122,37.3658,37.2356,37.3352,192000.0
2011-05-12 14:35:00,48.76,48.96,48.75,48.88,259200.0,37.3428,37.496,37.3352,37.4347,259200.0
2011-05-12 14:40:00,48.89,48.92,48.8,48.85,100200.0,37.4424,37.4654,37.3735,37.4117,100200.0
2011-05-12 14:45:00,48.85,48.97,48.8,48.93,124800.0,37.4117,37.5036,37.3735,37.473,124800.0
2011-05-12 14:50:00,48.94,48.94,48.76,48.78,115600.0,37.4807,37.4807,37.3428,37.3581,115600.0
2011-05-12 14:55:00,48.78,48.81,48.67,48.67,192000.0,37.3581,37.3811,37.2739,37.2739,192000.0
2011-05-12 15:00:00,48.66,48.72,48.57,48.65,163300.0,37.2662,37.3122,37.1973,37.2586,163300.0
2011-05-12 15:05:00,48.65,48.73,48.64,48.67,169300.0,37.2586,37.3198,37.2509,37.2739,169300.0
2011-05-12 15:10:00,48.67,48.72,48.6,48.6,132600.0,37.2739,37.3122,37.2203,37.2203,132600.0
2011-05-12 15:15:00,48.6,48.72,48.6,48.64,225900.0,37.2203,37.3122,37.2203,37.2509,225900.0
2011-05-12 15:20:00,48.63,48.66,48.59,48.6,237700.0,37.2433,37.2662,37.2126,37.2203,237700.0
2011-05-12 15:25:00,48.61,48.69,48.6,48.64,237900.0,37.2279,37.2892,37.2203,37.2509,237900.0
2011-05-12 15:30:00,48.64,48.66,48.59,48.62,268900.0,37.2509,37.2662,37.2126,37.2356,268900.0
2011-05-12 15:35:00,48.63,48.71,48.6,48.7,257400.0,37.2433,37.3045,37.2203,37.2969,257400.0
2011-05-12 15:40:00,48.7,48.75,48.64,48.72,246900.0,37.2969,37.3352,37.2509,37.3122,246900.0
2011-05-12 15:45:00,48.72,48.82,48.71,48.81,389000.0,37.3122,37.3888,37.3045,37.3811,389000.0
2011-05-12 15:50:00,48.81,48.81,48.7,48.73,322000.0,37.3811,37.3811,37.2969,37.3198,322000.0
2011-05-12 15:55:00,48.73,48.77,48.67,48.72,409200.0,37.3198,37.3505,37.2739,37.3122,409200.0
2011-05-13 09:30:00,49.22,49.4,48.91,49.12,593800.0,37.6951,37.833,37.4577,37.6185,593800.0
2011-05-13 09:35:00,49.13,49.13,48.8,48.91,394300.0,37.6262,37.6262,37.3735,37.4577,394300.0
2011-05-13 09:40:00,48.92,49.14,48.91,49.02,352900.0,37.4654,37.6338,37.4577,37.5419,352900.0
2011-05-13 09:45:00,49.03,49.13,49.0,49.0,357800.0,37.5496,37.6262,37.5266,37.5266,357800.0
2011-05-13 09:50:00,49.01,49.23,48.88,49.18,366100.0,37.5343,37.7028,37.4347,37.6645,366100.0
2011-05-13 09:55:00,49.21,49.5,49.1,49.17,489500.0,37.6874,37.9095,37.6032,37.6568,489500.0
2011-05-13 10:00:00,49.17,49.31,48.97,49.04,474900.0,37.6568,37.764,37.5036,37.5573,474900.0
2011-05-13 10:05:00,49.03,49.09,48.78,49.05,729000.0,37.5496,37.5955,37.3581,37.5649,729000.0
2011-05-13 10:10:00,49.04,49.22,48.99,49.04,341100.0,37.5573,37.6951,37.519,37.5573,341100.0
2011-05-13 10:15:00,49.04,49.49,49.03,49.4,401600.0,37.5573,37.9019,37.5496,37.833,401600.0
2011-05-13 10:20:00,49.4,49.43,49.29,49.3,313100.0,37.833,37.8559,37.7487,37.7564,313100.0
2011-05-13 10:25:00,49.31,49.36,49.18,49.27,160300.0,37.764,37.8023,37.6645,37.7334,160300.0
2011-05-13 10:30:00,49.26,49.39,49.21,49.32,150900.0,37.7257,37.8253,37.6874,37.7717,150900.0
2011-05-13 10:35:00,49.32,49.49,49.31,49.48,179000.0,37.7717,37.9019,37.764,37.8942,179000.0
2011-05-13 10:40:00,49.48,49.5,49.32,49.4,180000.0,37.8942,37.9095,37.7717,37.833,180000.0
2011-05-13 10:45:00,49.4,49.46,49.21,49.33,283900.0,37.833,37.8789,37.6874,37.7794,283900.0
2011-05-13 10:50:00,49.33,49.37,49.25,49.3,205200.0,37.7794,37.81,37.7181,37.7564,205200.0
2011-05-13 10:55:00,49.3,49.31,49.19,49.22,196600.0,37.7564,37.764,37.6721,37.6951,196600.0
2011-05-13 11:00:00,49.22,49.24,48.95,48.97,219000.0,37.6951,37.7104,37.4883,37.5036,219000.0
2011-05-13 11:05:00,48.96,49.13,48.92,49.11,270100.0,37.496,37.6262,37.4654,37.6109,270100.0
2011-05-13 11:10:00,49.11,49.21,48.99,49.14,228800.0,37.6109,37.6874,37.519,37.6338,228800.0
2011-05-13 11:15:00,49.12,49.19,48.93,48.95,182400.0,37.6185,37.6721,37.473,37.4883,182400.0
2011-05-13 11:20:00,48.95,48.98,48.75,48.78,300700.0,37.4883,37.5113,37.3352,37.3581,300700.0
2011-05-13 11:25:00,48.79,48.86,48.68,48.68,239300.0,37.3658,37.4194,37.2815,37.2815,239300.0
2011-05-13 11:30:00,48.68,48.79,48.56,48.7,195900.0,37.2815,37.3658,37.1896,37.2969,195900.0
2011-05-13 11:35:00,48.7,48.86,48.7,48.7,115600.0,37.2969,37.4194,37.2969,37.2969,115600.0
2011-05-13 11:40:00,48.71,48.76,48.47,48.53,174800.0,37.3045,37.3428,37.1207,37.1667,174800.0
2011-05-13 11:45:00,48.52,48.6,48.38,48.47,271200.0,37.159,37.2203,37.0518,37.1207,271200.0
2011-05-13 11:50:00,48.46,48.63,48.4,48.4,175700.0,37.1131,37.2433,37.0671,37.0671,175700.0
2011-05-13 11:55:00,48.41,48.48,48.2,48.21,267800.0,37.0748,37.1284,36.9139,36.9216,267800.0
2011-05-13 12:00:00,48.21,48.33,48.18,48.29,199900.0,36.9216,37.0135,36.8986,36.9829,199900.0
2011-05-13 12:05:00,48.27,48.27,47.88,47.9,469800.0,36.9676,36.9676,36.6689,36.6842,469800.0
2011-05-13 12:10:00,47.92,48.06,47.75,47.76,391500.0,36.6995,36.8067,36.5693,36.577,391500.0
2011-05-13 12:15:00,47.75,48.04,47.68,48.01,333700.0,36.5693,36.7914,36.5157,36.7684,333700.0
2011-05-13 12:20:00,48.01,48.02,47.84,47.89,213100.0,36.7684,36.7761,36.6382,36.6765,213100.0
2011-05-13 12:25:00,47.9,48.07,47.86,48.05,178300.0,36.6842,36.8144,36.6536,36.7991,178300.0
2011-05-13 12:30:00,48.06,48.3,48.02,48.23,170400.0,36.8067,36.9905,36.7761,36.9369,170400.0
2011-05-13 12:35:00,48.23,48.25,48.06,48.07,106300.0,36.9369,36.9522,36.8067,36.8144,106300.0
2011-05-13 12:40:00,48.07,48.23,48.0,48.22,114700.0,36.8144,36.9369,36.7608,36.9293,114700.0
2011-05-13 12:45:00,48.22,48.35,48.13,48.33,185100.0,36.9293,37.0288,36.8603,37.0135,185100.0
2011-05-13 12:50:00,48.34,48.35,48.16,48.23,156200.0,37.0212,37.0288,36.8833,36.9369,156200.0
2011-05-13 12:55:00,48.23,48.29,48.0,48.11,146600.0,36.9369,36.9829,36.7608,36.845,146600.0
2011-05-13 13:00:00,48.11,48.2,48.0,48.02,168100.0,36.845,36.9139,36.7608,36.7761,168100.0
2011-05-13 13:05:00,48.01,48.08,47.91,47.91,192300.0,36.7684,36.822,36.6918,36.6918,192300.0
2011-05-13 13:10:00,47.91,48.1,47.88,48.09,176900.0,36.6918,36.8374,36.6689,36.8297,176900.0
2011-05-13 13:15:00,48.1,48.15,48.05,48.13,209200.0,36.8374,36.8756,36.7991,36.8603,209200.0
2011-05-13 13:20:00,48.12,48.34,48.11,48.3,239000.0,36.8527,37.0212,36.845,36.9905,239000.0
2011-05-13 13:25:00,48.29,48.33,48.17,48.24,116400.0,36.9829,37.0135,36.891,36.9446,116400.0
2011-05-13 13:30:00,48.24,48.34,48.2,48.32,142900.0,36.9446,37.0212,36.9139,37.0058,142900.0
2011-05-13 13:35:00,48.33,48.4,48.29,48.31,188300.0,37.0135,37.0671,36.9829,36.9982,188300.0
2011-05-13 13:40:00,48.3,48.31,48.17,48.18,115900.0,36.9905,36.9982,36.891,36.8986,115900.0
2011-05-13 13:45:00,48.18,48.28,48.17,48.17,91800.0,36.8986,36.9752,36.891,36.891,91800.0
2011-05-13 13:50:00,48.18,48.24,48.11,48.12,118900.0,36.8986,36.9446,36.845,36.8527,118900.0
2011-05-13 13:55:00,48.11,48.19,48.1,48.16,90200.0,36.845,36.9063,36.8374,36.8833,90200.0
2011-05-13 14:00:00,48.15,48.28,48.12,48.28,83100.0,36.8756,36.9752,36.8527,36.9752,83100.0
2011-05-13 14:05:00,48.25,48.38,48.25,48.38,109000.0,36.9522,37.0518,36.9522,37.0518,109000.0
2011-05-13 14:10:00,48.37,48.55,48.37,48.55,196000.0,37.0441,37.182,37.0441,37.182,196000.0
2011-05-13 14:15:00,48.54,48.6,48.43,48.54,266100.0,37.1743,37.2203,37.0901,37.1743,266100.0
2011-05-13 14:20:00,48.53,48.8,48.5,48.75,314600.0,37.1667,37.3735,37.1437,37.3352,314600.0
2011-05-13 14:25:00,48.74,48.76,48.65,48.72,217200.0,37.3275,37.3428,37.2586,37.3122,217200.0
2011-05-13 14:30:00,48.71,48.75,48.6,48.62,162300.0,37.3045,37.3352,37.2203,37.2356,162300.0
2011-05-13 14:35:00,48.6,48.61,48.49,48.58,137800.0,37.2203,37.2279,37.136,37.205,137800.0
2011-05-13 14:40:00,48.58,48.61,48.49,48.54,118600.0,37.205,37.2279,37.136,37.1743,118600.0
2011-05-13 14:45:00,48.53,48.65,48.52,48.61,184800.0,37.1667,37.2586,37.159,37.2279,184800.0
2011-05-13 14:50:00,48.6,48.64,48.54,48.58,132600.0,37.2203,37.2509,37.1743,37.205,132600.0
2011-05-13 14:55:00,48.59,48.59,48.47,48.57,206700.0,37.2126,37.2126,37.1207,37.1973,206700.0
2011-05-13 15:00:00,48.56,48.59,48.54,48.57,166500.0,37.1896,37.2126,37.1743,37.1973,166500.0
2011-05-13 15:05:00,48.56,48.67,48.56,48.66,172300.0,37.1896,37.2739,37.1896,37.2662,172300.0
2011-05-13 15:10:00,48.65,48.73,48.65,48.67,132800.0,37.2586,37.3198,37.2586,37.2739,132800.0
2011-05-13 15:15:00,48.67,48.67,48.58,48.6,159700.0,37.2739,37.2739,37.205,37.2203,159700.0
2011-05-13 15:20:00,48.61,48.61,48.51,48.55,126900.0,37.2279,37.2279,37.1514,37.182,126900.0
2011-05-13 15:25:00,48.55,48.56,48.39,48.4,211600.0,37.182,37.1896,37.0595,37.0671,211600.0
2011-05-13 15:30:00,48.39,48.48,48.38,48.38,192800.0,37.0595,37.1284,37.0518,37.0518,192800.0
2011-05-13 15:35:00,48.37,48.51,48.34,48.44,238000.0,37.0441,37.1514,37.0212,37.0977,238000.0
2011-05-13 15:40:00,48.45,48.48,48.43,48.44,182100.0,37.1054,37.1284,37.0901,37.0977,182100.0
2011-05-13 15:45:00,48.44,48.53,48.39,48.4,439200.0,37.0977,37.1667,37.0595,37.0671,439200.0
2011-05-13 15:50:00,48.4,48.4,48.29,48.37,404400.0,37.0671,37.0671,36.9829,37.0441,404400.0
2011-05-13 15:55:00,48.38,48.4,48.24,48.24,806700.0,37.0518,37.0671,36.9446,36.9446,806700.0
2011-05-16 09:30:00,48.44,48.58,48.07,48.53,734300.0,37.0977,37.205,36.8144,37.1667,734300.0
2011-05-16 09:35:00,48.51,49.16,48.48,49.12,796100.0,37.1514,37.6492,37.1284,37.6185,796100.0
2011-05-16 09:40:00,49.1,49.3,48.74,48.75,430400.0,37.6032,37.7564,37.3275,37.3352,430400.0
2011-05-16 09:45:00,48.77,49.06,48.68,48.82,231900.0,37.3505,37.5726,37.2815,37.3888,231900.0
2011-05-16 09:50:00,48.82,49.02,48.74,48.94,230000.0,37.3888,37.5419,37.3275,37.4807,230000.0
2011-05-16 09:55:00,48.91,48.94,48.25,48.45,598200.0,37.4577,37.4807,36.9522,37.1054,598200.0
2011-05-16 10:00:00,48.44,48.75,48.4,48.63,553700.0,37.0977,37.3352,37.0671,37.2433,553700.0
2011-05-16 10:05:00,48.62,48.76,48.53,48.73,524500.0,37.2356,37.3428,37.1667,37.3198,524500.0
2011-05-16 10:10:00,48.73,48.79,48.35,48.42,527500.0,37.3198,37.3658,37.0288,37.0824,527500.0
2011-05-16 10:15:00,48.42,48.67,48.41,48.6,276000.0,37.0824,37.2739,37.0748,37.2203,276000.0
2011-05-16 10:20:00,48.6,48.71,48.43,48.43,282700.0,37.2203,37.3045,37.0901,37.0901,282700.0
2011-05-16 10:25:00,48.43,48.72,48.41,48.72,413200.0,37.0901,37.3122,37.0748,37.3122,413200.0
2011-05-16 10:30:00,48.71,48.87,48.57,48.86,525000.0,37.3045,37.4271,37.1973,37.4194,525000.0
2011-05-16 10:35:00,48.86,48.95,48.71,48.75,369400.0,37.4194,37.4883,37.3045,37.3352,369400.0
2011-05-16 10:40:00,48.74,48.88,48.71,48.88,299400.0,37.3275,37.4347,37.3045,37.4347,299400.0
2011-05-16 10:45:00,48.89,48.95,48.83,48.9,311800.0,37.4424,37.4883,37.3964,37.45,311800.0
2011-05-16 10:50:00,48.91,49.12,48.91,49.08,290300.0,37.4577,37.6185,37.4577,37.5879,290300.0
2011-05-16 10:55:00,49.07,49.15,48.9,49.1,323400.0,37.5802,37.6415,37.45,37.6032,323400.0
2011-05-16 11:00:00,49.1,49.19,49.05,49.18,239000.0,37.6032,37.6721,37.5649,37.6645,239000.0
2011-05-16 11:05:00,49.17,49.2,48.96,49.02,270300.0,37.6568,37.6798,37.496,37.5419,270300.0
2011-05-16 11:10:00,49.03,49.08,48.73,48.75,234400.0,37.5496,37.5879,37.3198,37.3352,234400.0
2011-05-16 11:15:00,48.75,48.95,48.62,48.91,431900.0,37.3352,37.4883,37.2356,37.4577,431900.0
2011-05-16 11:20:00,48.9,49.0,48.76,48.76,243800.0,37.45,37.5266,37.3428,37.3428,243800.0
2011-05-16 11:25:00,48.76,48.8,48.7,48.74,188400.0,37.3428,37.3735,37.2969,37.3275,188400.0
2011-05-16 11:30:00,48.74,48.77,48.69,48.76,115000.0,37.3275,37.3505,37.2892,37.3428,115000.0
2011-05-16 11:35:00,48.76,48.89,48.7,48.83,149400.0,37.3428,37.4424,37.2969,37.3964,149400.0
2011-05-16 11:40:00,48.83,49.07,48.82,48.97,269100.0,37.3964,37.5802,37.3888,37.5036,269100.0
2011-05-16 11:45:00,48.97,48.97,48.84,48.86,209000.0,37.5036,37.5036,37.4041,37.4194,209000.0
2011-05-16 11:50:00,48.86,48.95,48.69,48.7,158500.0,37.4194,37.4883,37.2892,37.2969,158500.0
2011-05-16 11:55:00,48.69,48.8,48.64,48.73,118200.0,37.2892,37.3735,37.2509,37.3198,118200.0
2011-05-16 12:00:00,48.73,48.77,48.63,48.64,147100.0,37.3198,37.3505,37.2433,37.2509,147100.0
2011-05-16 12:05:00,48.65,48.66,48.5,48.51,220400.0,37.2586,37.2662,37.1437,37.1514,220400.0
2011-05-16 12:10:00,48.51,48.51,48.34,48.36,169400.0,37.1514,37.1514,37.0212,37.0365,169400.0
2011-05-16 12:15:00,48.36,48.44,48.21,48.38,297400.0,37.0365,37.0977,36.9216,37.0518,297400.0
2011-05-16 12:20:00,48.38,48.46,48.31,48.42,225000.0,37.0518,37.1131,36.9982,37.0824,225000.0
2011-05-16 12:25:00,48.42,48.46,48.35,48.41,122900.0,37.0824,37.1131,37.0288,37.0748,122900.0
2011-05-16 12:30:00,48.41,48.49,48.38,48.38,156400.0,37.0748,37.136,37.0518,37.0518,156400.0
2011-05-16 12:35:00,48.37,48.5,48.32,48.43,211700.0,37.0441,37.1437,37.0058,37.0901,211700.0
2011-05-16 12:40:00,48.42,48.55,48.42,48.45,199100.0,37.0824,37.182,37.0824,37.1054,199100.0
2011-05-16 12:45:00,48.44,48.44,48.28,48.31,147900.0,37.0977,37.0977,36.9752,36.9982,147900.0
2011-05-16 12:50:00,48.3,48.3,48.1,48.16,173900.0,36.9905,36.9905,36.8374,36.8833,173900.0
2011-05-16 12:55:00,48.16,48.16,47.9,47.92,337200.0,36.8833,36.8833,36.6842,36.6995,337200.0
2011-05-16 13:00:00,47.92,47.94,47.72,47.82,516000.0,36.6995,36.7148,36.5463,36.6229,516000.0
2011-05-16 13:05:00,47.83,47.91,47.7,47.71,375900.0,36.6306,36.6918,36.531,36.5387,375900.0
2011-05-16 13:10:00,47.71,47.84,47.66,47.77,265900.0,36.5387,36.6382,36.5004,36.5846,265900.0
2011-05-16 13:15:00,47.78,47.85,47.65,47.84,265200.0,36.5923,36.6459,36.4927,36.6382,265200.0
2011-05-16 13:20:00,47.85,47.9,47.74,47.81,217800.0,36.6459,36.6842,36.5617,36.6153,217800.0
2011-05-16 13:25:00,47.82,47.83,47.72,47.78,106400.0,36.6229,36.6306,36.5463,36.5923,106400.0
2011-05-16 13:30:00,47.78,48.0,47.75,47.87,156200.0,36.5923,36.7608,36.5693,36.6612,156200.0
2011-05-16 13:35:00,47.88,47.95,47.84,47.94,87100.0,36.6689,36.7225,36.6382,36.7148,87100.0
2011-05-16 13:40:00,47.93,48.08,47.91,48.0,134000.0,36.7072,36.822,36.6918,36.7608,134000.0
2011-05-16 13:45:00,48.01,48.06,47.92,47.95,104700.0,36.7684,36.8067,36.6995,36.7225,104700.0
2011-05-16 13:50:00,47.95,48.02,47.9,47.92,119700.0,36.7225,36.7761,36.6842,36.6995,119700.0
2011-05-16 13:55:00,47.92,47.95,47.78,47.82,169800.0,36.6995,36.7225,36.5923,36.6229,169800.0
2011-05-16 14:00:00,47.83,47.91,47.77,47.91,109900.0,36.6306,36.6918,36.5846,36.6918,109900.0
2011-05-16 14:05:00,47.9,48.13,47.9,48.08,168500.0,36.6842,36.8603,36.6842,36.822,168500.0
2011-05-16 14:10:00,48.08,48.12,48.0,48.01,136100.0,36.822,36.8527,36.7608,36.7684,136100.0
2011-05-16 14:15:00,48.01,48.04,47.83,47.88,131300.0,36.7684,36.7914,36.6306,36.6689,131300.0
2011-05-16 14:20:00,47.88,47.94,47.69,47.82,175800.0,36.6689,36.7148,36.5234,36.6229,175800.0
2011-05-16 14:25:00,47.82,47.82,47.57,47.6,186500.0,36.6229,36.6229,36.4315,36.4544,186500.0
2011-05-16 14:30:00,47.6,47.73,47.49,47.5,435400.0,36.4544,36.554,36.3702,36.3778,435400.0
2011-05-16 14:35:00,47.49,47.52,47.38,47.44,412400.0,36.3702,36.3932,36.2859,36.3319,412400.0
2011-05-16 14:40:00,47.44,47.44,47.33,47.4,276300.0,36.3319,36.3319,36.2477,36.3013,276300.0
2011-05-16 14:45:00,47.4,47.58,47.37,47.55,198600.0,36.3013,36.4391,36.2783,36.4161,198600.0
2011-05-16 14:50:00,47.55,47.59,47.41,47.43,112500.0,36.4161,36.4468,36.3089,36.3242,112500.0
2011-05-16 14:55:00,47.43,47.54,47.42,47.44,163800.0,36.3242,36.4085,36.3166,36.3319,163800.0
2011-05-16 15:00:00,47.45,47.62,47.43,47.58,138900.0,36.3396,36.4697,36.3242,36.4391,138900.0
2011-05-16 15:05:00,47.58,47.74,47.57,47.7,282400.0,36.4391,36.5617,36.4315,36.531,282400.0
2011-05-16 15:10:00,47.7,47.74,47.66,47.66,317500.0,36.531,36.5617,36.5004,36.5004,317500.0
2011-05-16 15:15:00,47.66,47.72,47.61,47.66,190300.0,36.5004,36.5463,36.4621,36.5004,190300.0
2011-05-16 15:20:00,47.66,47.66,47.52,47.52,264400.0,36.5004,36.5004,36.3932,36.3932,264400.0
2011-05-16 15:25:00,47.52,47.57,47.4,47.41,197800.0,36.3932,36.4315,36.3013,36.3089,197800.0
2011-05-16 15:30:00,47.41,47.48,47.33,47.47,309800.0,36.3089,36.3625,36.2477,36.3549,309800.0
2011-05-16 15:35:00,47.47,47.5,47.36,47.43,462100.0,36.3549,36.3778,36.2706,36.3242,462100.0
2011-05-16 15:40:00,47.43,47.44,47.27,47.32,488400.0,36.3242,36.3319,36.2017,36.24,488400.0
2011-05-16 15:45:00,47.33,47.36,47.13,47.21,980600.0,36.2477,36.2706,36.0945,36.1558,980600.0
2011-05-16 15:50:00,47.21,47.39,47.19,47.37,770800.0,36.1558,36.2936,36.1404,36.2783,770800.0
2011-05-16 15:55:00,47.36,47.41,47.31,47.34,844600.0,36.2706,36.3089,36.2323,36.2553,844600.0
2011-05-17 09:30:00,47.08,47.22,46.78,46.88,724800.0,36.0562,36.1634,35.8264,35.903,724800.0
2011-05-17 09:35:00,46.93,46.94,46.69,46.7,465200.0,35.9413,35.949,35.7575,35.7652,465200.0
2011-05-17 09:40:00,46.69,46.82,46.65,46.71,647800.0,35.7575,35.8571,35.7269,35.7728,647800.0
2011-05-17 09:45:00,46.71,47.08,46.7,47.0,860600.0,35.7728,36.0562,35.7652,35.9949,860600.0
2011-05-17 09:50:00,47.0,47.2,47.0,47.17,574600.0,35.9949,36.1481,35.9949,36.1251,574600.0
2011-05-17 09:55:00,47.17,47.55,47.09,47.4,721700.0,36.1251,36.4161,36.0638,36.3013,721700.0
2011-05-17 10:00:00,47.4,47.42,47.26,47.4,575200.0,36.3013,36.3166,36.194,36.3013,575200.0
2011-05-17 10:05:00,47.41,47.45,47.01,47.05,700800.0,36.3089,36.3396,36.0026,36.0332,700800.0
2011-05-17 10:10:00,47.06,47.18,47.01,47.04,332700.0,36.0409,36.1328,36.0026,36.0256,332700.0
2011-05-17 10:15:00,47.05,47.5,47.04,47.35,487500.0,36.0332,36.3778,36.0256,36.263,487500.0
2011-05-17 10:20:00,47.35,47.41,47.12,47.16,419300.0,36.263,36.3089,36.0868,36.1175,419300.0
2011-05-17 10:25:00,47.16,47.29,47.11,47.19,509300.0,36.1175,36.217,36.0792,36.1404,509300.0
2011-05-17 10:30:00,47.18,47.27,47.07,47.1,454000.0,36.1328,36.2017,36.0485,36.0715,454000.0
2011-05-17 10:35:00,47.1,47.21,47.05,47.16,191900.0,36.0715,36.1558,36.0332,36.1175,191900.0
2011-05-17 10:40:00,47.16,47.17,47.01,47.09,354200.0,36.1175,36.1251,36.0026,36.0638,354200.0
2011-05-17 10:45:00,47.08,47.09,46.73,46.79,657500.0,36.0562,36.0638,35.7881,35.8341,657500.0
2011-05-17 10:50:00,46.78,46.8,46.63,46.73,370700.0,35.8264,35.8418,35.7116,35.7881,370700.0
2011-05-17 10:55:00,46.73,46.87,46.66,46.71,296600.0,35.7881,35.8954,35.7345,35.7728,296600.0
2011-05-17 11:00:00,46.7,46.72,46.56,46.7,636200.0,35.7652,35.7805,35.6579,35.7652,636200.0
2011-05-17 11:05:00,46.71,46.71,46.4,46.5,589000.0,35.7728,35.7728,35.5354,35.612,589000.0
2011-05-17 11:10:00,46.49,46.55,46.38,46.38,512300.0,35.6043,35.6503,35.5201,35.5201,512300.0
2011-05-17 11:15:00,46.37,46.44,46.25,46.34,512900.0,35.5124,35.566,35.4205,35.4895,512900.0
2011-05-17 11:20:00,46.34,46.58,46.32,46.36,505200.0,35.4895,35.6733,35.4741,35.5048,505200.0
2011-05-17 11:25:00,46.35,46.42,46.25,46.3,384000.0,35.4971,35.5507,35.4205,35.4588,384000.0
2011-05-17 11:30:00,46.3,46.31,46.12,46.13,466000.0,35.4588,35.4665,35.321,35.3286,466000.0
2011-05-17 11:35:00,46.13,46.22,46.1,46.1,390600.0,35.3286,35.3976,35.3057,35.3057,390600.0
2011-05-17 11:40:00,46.1,46.28,46.06,46.22,505800.0,35.3057,35.4435,35.275,35.3976,505800.0
2011-05-17 11:45:00,46.22,46.35,46.22,46.33,381200.0,35.3976,35.4971,35.3976,35.4818,381200.0
2011-05-17 11:50:00,46.34,46.34,46.15,46.15,259100.0,35.4895,35.4895,35.344,35.344,259100.0
2011-05-17 11:55:00,46.15,46.29,46.15,46.23,201200.0,35.344,35.4512,35.344,35.4052,201200.0
2011-05-17 12:00:00,46.24,46.33,46.21,46.23,262900.0,35.4129,35.4818,35.3899,35.4052,262900.0
2011-05-17 12:05:00,46.24,46.3,46.18,46.25,322800.0,35.4129,35.4588,35.3669,35.4205,322800.0
2011-05-17 12:10:00,46.25,46.42,46.23,46.35,295600.0,35.4205,35.5507,35.4052,35.4971,295600.0
2011-05-17 12:15:00,46.34,46.54,46.34,46.4,279000.0,35.4895,35.6426,35.4895,35.5354,279000.0
2011-05-17 12:20:00,46.4,46.7,46.37,46.65,459800.0,35.5354,35.7652,35.5124,35.7269,459800.0
2011-05-17 12:25:00,46.65,46.66,46.45,46.52,289600.0,35.7269,35.7345,35.5737,35.6273,289600.0
2011-05-17 12:30:00,46.51,46.58,46.44,46.53,218700.0,35.6197,35.6733,35.566,35.635,218700.0
2011-05-17 12:35:00,46.52,46.54,46.41,46.51,295900.0,35.6273,35.6426,35.5431,35.6197,295900.0
2011-05-17 12:40:00,46.52,46.8,46.52,46.7,679800.0,35.6273,35.8418,35.6273,35.7652,679800.0
2011-05-17 12:45:00,46.71,46.75,46.46,46.52,317800.0,35.7728,35.8035,35.5814,35.6273,317800.0
2011-05-17 12:50:00,46.5,46.56,46.36,46.39,466600.0,35.612,35.6579,35.5048,35.5278,466600.0
2011-05-17 12:55:00,46.4,46.5,46.33,46.47,175000.0,35.5354,35.612,35.4818,35.589,175000.0
2011-05-17 13:00:00,46.47,46.51,46.36,46.46,189300.0,35.589,35.6197,35.5048,35.5814,189300.0
2011-05-17 13:05:00,46.46,46.5,46.35,46.46,184700.0,35.5814,35.612,35.4971,35.5814,184700.0
2011-05-17 13:10:00,46.47,46.52,46.34,46.46,164900.0,35.589,35.6273,35.4895,35.5814,164900.0
2011-05-17 13:15:00,46.48,46.59,46.47,46.5,165300.0,35.5967,35.6809,35.589,35.612,165300.0
2011-05-17 13:20:00,46.5,46.51,46.36,46.44,163000.0,35.612,35.6197,35.5048,35.566,163000.0
2011-05-17 13:25:00,46.45,46.6,46.4,46.5,207600.0,35.5737,35.6886,35.5354,35.612,207600.0
2011-05-17 13:30:00,46.5,46.63,46.46,46.47,257700.0,35.612,35.7116,35.5814,35.589,257700.0
2011-05-17 13:35:00,46.47,46.6,46.42,46.43,159100.0,35.589,35.6886,35.5507,35.5584,159100.0
2011-05-17 13:40:00,46.43,46.54,46.43,46.54,132200.0,35.5584,35.6426,35.5584,35.6426,132200.0
2011-05-17 13:45:00,46.54,46.65,46.52,46.56,223900.0,35.6426,35.7269,35.6273,35.6579,223900.0
2011-05-17 13:50:00,46.57,46.72,46.52,46.53,480300.0,35.6656,35.7805,35.6273,35.635,480300.0
2011-05-17 13:55:00,46.52,46.66,46.52,46.65,244700.0,35.6273,35.7345,35.6273,35.7269,244700.0
2011-05-17 14:00:00,46.65,46.78,46.61,46.71,645200.0,35.7269,35.8264,35.6962,35.7728,645200.0
2011-05-17 14:05:00,46.71,46.79,46.67,46.73,564900.0,35.7728,35.8341,35.7422,35.7881,564900.0
2011-05-17 14:10:00,46.73,46.77,46.58,46.62,609300.0,35.7881,35.8188,35.6733,35.7039,609300.0
2011-05-17 14:15:00,46.61,46.7,46.46,46.51,262700.0,35.6962,35.7652,35.5814,35.6197,262700.0
2011-05-17 14:20:00,46.51,46.6,46.43,46.43,236200.0,35.6197,35.6886,35.5584,35.5584,236200.0
2011-05-17 14:25:00,46.43,46.51,46.37,46.38,303100.0,35.5584,35.6197,35.5124,35.5201,303100.0
2011-05-17 14:30:00,46.38,46.49,46.3,46.48,428600.0,35.5201,35.6043,35.4588,35.5967,428600.0
2011-05-17 14:35:00,46.47,46.6,46.45,46.57,269800.0,35.589,35.6886,35.5737,35.6656,269800.0
2011-05-17 14:40:00,46.55,46.59,46.46,46.49,272500.0,35.6503,35.6809,35.5814,35.6043,272500.0
2011-05-17 14:45:00,46.5,46.59,46.41,46.55,333800.0,35.612,35.6809,35.5431,35.6503,333800.0
2011-05-17 14:50:00,46.57,46.75,46.57,46.69,335000.0,35.6656,35.8035,35.6656,35.7575,335000.0
2011-05-17 14:55:00,46.69,47.01,46.65,47.01,697800.0,35.7575,36.0026,35.7269,36.0026,697800.0
2011-05-17 15:00:00,47.0,47.03,46.82,46.89,550600.0,35.9949,36.0179,35.8571,35.9107,550600.0
2011-05-17 15:05:00,46.89,46.96,46.82,46.96,337400.0,35.9107,35.9643,35.8571,35.9643,337400.0
2011-05-17 15:10:00,46.96,47.01,46.91,46.96,306500.0,35.9643,36.0026,35.926,35.9643,306500.0
2011-05-17 15:15:00,46.96,46.96,46.71,46.72,336500.0,35.9643,35.9643,35.7728,35.7805,336500.0
2011-05-17 15:20:00,46.73,46.79,46.67,46.76,451700.0,35.7881,35.8341,35.7422,35.8111,451700.0
2011-05-17 15:25:00,46.76,46.91,46.7,46.91,352700.0,35.8111,35.926,35.7652,35.926,352700.0
2011-05-17 15:30:00,46.91,47.02,46.9,46.95,536200.0,35.926,36.0102,35.9183,35.9566,536200.0
2011-05-17 15:35:00,46.95,47.06,46.93,46.97,756300.0,35.9566,36.0409,35.9413,35.9719,756300.0
2011-05-17 15:40:00,46.97,46.98,46.79,46.81,702800.0,35.9719,35.9796,35.8341,35.8494,702800.0
2011-05-17 15:45:00,46.78,46.84,46.72,46.75,1043100.0,35.8264,35.8724,35.7805,35.8035,1043100.0
2011-05-17 15:50:00,46.76,46.77,46.57,46.71,1047500.0,35.8111,35.8188,35.6656,35.7728,1047500.0
2011-05-17 15:55:00,46.71,46.87,46.7,46.83,927100.0,35.7728,35.8954,35.7652,35.8647,927100.0
2011-05-18 09:30:00,47.3,47.75,47.2,47.35,1122000.0,36.2247,36.5693,36.1481,36.263,1122000.0
2011-05-18 09:35:00,47.37,47.75,47.34,47.59,647000.0,36.2783,36.5693,36.2553,36.4468,647000.0
2011-05-18 09:40:00,47.59,47.95,47.5,47.95,580500.0,36.4468,36.7225,36.3778,36.7225,580500.0
2011-05-18 09:45:00,47.95,48.28,47.94,48.2,950600.0,36.7225,36.9752,36.7148,36.9139,950600.0
2011-05-18 09:50:00,48.19,48.43,47.98,48.24,1083000.0,36.9063,37.0901,36.7455,36.9446,1083000.0
2011-05-18 09:55:00,48.24,48.91,48.2,48.82,1849200.0,36.9446,37.4577,36.9139,37.3888,1849200.0
2011-05-18 10:00:00,48.84,48.85,48.38,48.49,1507700.0,37.4041,37.4117,37.0518,37.136,1507700.0
2011-05-18 10:05:00,48.5,48.65,48.43,48.47,723800.0,37.1437,37.2586,37.0901,37.1207,723800.0
2011-05-18 10:10:00,48.46,48.6,48.34,48.36,530200.0,37.1131,37.2203,37.0212,37.0365,530200.0
2011-05-18 10:15:00,48.36,48.58,48.25,48.58,548500.0,37.0365,37.205,36.9522,37.205,548500.0
2011-05-18 10:20:00,48.58,48.59,48.24,48.33,323500.0,37.205,37.2126,36.9446,37.0135,323500.0
2011-05-18 10:25:00,48.34,48.66,48.34,48.58,414100.0,37.0212,37.2662,37.0212,37.205,414100.0
2011-05-18 10:30:00,48.58,48.64,48.35,48.39,441400.0,37.205,37.2509,37.0288,37.0595,441400.0
2011-05-18 10:35:00,48.4,48.43,48.2,48.22,437300.0,37.0671,37.0901,36.9139,36.9293,437300.0
2011-05-18 10:40:00,48.21,48.5,48.2,48.45,353200.0,36.9216,37.1437,36.9139,37.1054,353200.0
2011-05-18 10:45:00,48.45,48.55,48.42,48.45,244300.0,37.1054,37.182,37.0824,37.1054,244300.0
2011-05-18 10:50:00,48.46,48.49,48.25,48.28,240600.0,37.1131,37.136,36.9522,36.9752,240600.0
2011-05-18 10:55:00,48.28,48.39,48.18,48.21,237700.0,36.9752,37.0595,36.8986,36.9216,237700.0
2011-05-18 11:00:00,48.21,48.37,48.21,48.3,355400.0,36.9216,37.0441,36.9216,36.9905,355400.0
2011-05-18 11:05:00,48.3,48.35,48.04,48.13,495300.0,36.9905,37.0288,36.7914,36.8603,495300.0
2011-05-18 11:10:00,48.13,48.28,48.08,48.25,363400.0,36.8603,36.9752,36.822,36.9522,363400.0
2011-05-18 11:15:00,48.25,48.26,48.11,48.19,325600.0,36.9522,36.9599,36.845,36.9063,325600.0
2011-05-18 11:20:00,48.19,48.2,48.0,48.11,344600.0,36.9063,36.9139,36.7608,36.845,344600.0
2011-05-18 11:25:00,48.1,48.27,48.07,48.23,248800.0,36.8374,36.9676,36.8144,36.9369,248800.0
2011-05-18 11:30:00,48.22,48.26,48.04,48.17,327600.0,36.9293,36.9599,36.7914,36.891,327600.0
2011-05-18 11:35:00,48.17,48.23,48.13,48.2,124900.0,36.891,36.9369,36.8603,36.9139,124900.0
2011-05-18 11:40:00,48.19,48.38,48.17,48.36,304800.0,36.9063,37.0518,36.891,37.0365,304800.0
2011-05-18 11:45:00,48.35,48.41,48.29,48.37,174900.0,37.0288,37.0748,36.9829,37.0441,174900.0
2011-05-18 11:50:00,48.38,48.4,48.29,48.38,291800.0,37.0518,37.0671,36.9829,37.0518,291800.0
2011-05-18 11:55:00,48.37,48.41,48.33,48.37,185700.0,37.0441,37.0748,37.0135,37.0441,185700.0
2011-05-18 12:00:00,48.37,48.48,48.37,48.47,233500.0,37.0441,37.1284,37.0441,37.1207,233500.0
2011-05-18 12:05:00,48.47,48.47,48.16,48.17,299200.0,37.1207,37.1207,36.8833,36.891,299200.0
2011-05-18 12:10:00,48.17,48.36,48.16,48.34,229300.0,36.891,37.0365,36.8833,37.0212,229300.0
2011-05-18 12:15:00,48.34,48.53,48.33,48.52,211400.0,37.0212,37.1667,37.0135,37.159,211400.0
2011-05-18 12:20:00,48.52,48.56,48.44,48.52,185100.0,37.159,37.1896,37.0977,37.159,185100.0
2011-05-18 12:25:00,48.52,48.62,48.46,48.61,153800.0,37.159,37.2356,37.1131,37.2279,153800.0
2011-05-18 12:30:00,48.61,48.77,48.6,48.73,413600.0,37.2279,37.3505,37.2203,37.3198,413600.0
2011-05-18 12:35:00,48.73,48.84,48.71,48.81,385800.0,37.3198,37.4041,37.3045,37.3811,385800.0
2011-05-18 12:40:00,48.8,48.81,48.61,48.63,172400.0,37.3735,37.3811,37.2279,37.2433,172400.0
2011-05-18 12:45:00,48.63,48.7,48.6,48.6,120500.0,37.2433,37.2969,37.2203,37.2203,120500.0
2011-05-18 12:50:00,48.6,48.61,48.47,48.48,323500.0,37.2203,37.2279,37.1207,37.1284,323500.0
2011-05-18 12:55:00,48.49,48.57,48.48,48.5,185000.0,37.136,37.1973,37.1284,37.1437,185000.0
2011-05-18 13:00:00,48.51,48.64,48.47,48.63,178300.0,37.1514,37.2509,37.1207,37.2433,178300.0
2011-05-18 13:05:00,48.64,48.66,48.58,48.6,218600.0,37.2509,37.2662,37.205,37.2203,218600.0
2011-05-18 13:10:00,48.61,48.64,48.57,48.63,128700.0,37.2279,37.2509,37.1973,37.2433,128700.0
2011-05-18 13:15:00,48.64,48.67,48.53,48.54,184800.0,37.2509,37.2739,37.1667,37.1743,184800.0
2011-05-18 13:20:00,48.54,48.63,48.54,48.55,279300.0,37.1743,37.2433,37.1743,37.182,279300.0
2011-05-18 13:25:00,48.55,48.65,48.53,48.62,218700.0,37.182,37.2586,37.1667,37.2356,218700.0
2011-05-18 13:30:00,48.62,48.71,48.59,48.67,136300.0,37.2356,37.3045,37.2126,37.2739,136300.0
2011-05-18 13:35:00,48.66,48.83,48.66,48.75,203600.0,37.2662,37.3964,37.2662,37.3352,203600.0
2011-05-18 13:40:00,48.75,48.8,48.72,48.77,206400.0,37.3352,37.3735,37.3122,37.3505,206400.0
2011-05-18 13:45:00,48.78,48.82,48.72,48.74,171300.0,37.3581,37.3888,37.3122,37.3275,171300.0
2011-05-18 13:50:00,48.75,48.8,48.73,48.75,119100.0,37.3352,37.3735,37.3198,37.3352,119100.0
2011-05-18 13:55:00,48.76,48.78,48.63,48.65,238300.0,37.3428,37.3581,37.2433,37.2586,238300.0
2011-05-18 14:00:00,48.65,48.72,48.51,48.55,310400.0,37.2586,37.3122,37.1514,37.182,310400.0
2011-05-18 14:05:00,48.56,48.74,48.55,48.67,239600.0,37.1896,37.3275,37.182,37.2739,239600.0
2011-05-18 14:10:00,48.67,48.74,48.64,48.65,123000.0,37.2739,37.3275,37.2509,37.2586,123000.0
2011-05-18 14:15:00,48.65,48.65,48.55,48.61,158100.0,37.2586,37.2586,37.182,37.2279,158100.0
2011-05-18 14:20:00,48.6,48.63,48.31,48.32,395500.0,37.2203,37.2433,36.9982,37.0058,395500.0
2011-05-18 14:25:00,48.32,48.44,48.29,48.31,457500.0,37.0058,37.0977,36.9829,36.9982,457500.0
2011-05-18 14:30:00,48.3,48.45,48.3,48.44,203800.0,36.9905,37.1054,36.9905,37.0977,203800.0
2011-05-18 14:35:00,48.44,48.47,48.26,48.28,202900.0,37.0977,37.1207,36.9599,36.9752,202900.0
2011-05-18 14:40:00,48.28,48.45,48.27,48.43,187800.0,36.9752,37.1054,36.9676,37.0901,187800.0
2011-05-18 14:45:00,48.42,48.51,48.4,48.44,164600.0,37.0824,37.1514,37.0671,37.0977,164600.0
2011-05-18 14:50:00,48.45,48.47,48.36,48.4,100300.0,37.1054,37.1207,37.0365,37.0671,100300.0
2011-05-18 14:55:00,48.4,48.49,48.36,48.42,156200.0,37.0671,37.136,37.0365,37.0824,156200.0
2011-05-18 15:00:00,48.41,48.6,48.39,48.59,215500.0,37.0748,37.2203,37.0595,37.2126,215500.0
2011-05-18 15:05:00,48.58,48.66,48.56,48.56,224200.0,37.205,37.2662,37.1896,37.1896,224200.0
2011-05-18 15:10:00,48.56,48.65,48.55,48.59,194900.0,37.1896,37.2586,37.182,37.2126,194900.0
2011-05-18 15:15:00,48.59,48.64,48.53,48.64,170700.0,37.2126,37.2509,37.1667,37.2509,170700.0
2011-05-18 15:20:00,48.64,48.75,48.62,48.75,202000.0,37.2509,37.3352,37.2356,37.3352,202000.0
2011-05-18 15:25:00,48.74,48.82,48.68,48.81,314100.0,37.3275,37.3888,37.2815,37.3811,314100.0
2011-05-18 15:30:00,48.81,48.87,48.77,48.81,383300.0,37.3811,37.4271,37.3505,37.3811,383300.0
2011-05-18 15:35:00,48.81,48.83,48.64,48.75,253100.0,37.3811,37.3964,37.2509,37.3352,253100.0
2011-05-18 15:40:00,48.74,48.85,48.66,48.85,238600.0,37.3275,37.4117,37.2662,37.4117,238600.0
2011-05-18 15:45:00,48.85,48.87,48.64,48.66,353400.0,37.4117,37.4271,37.2509,37.2662,353400.0
2011-05-18 15:50:00,48.66,48.67,48.55,48.57,493700.0,37.2662,37.2739,37.182,37.1973,493700.0
2011-05-18 15:55:00,48.56,48.65,48.56,48.62,748300.0,37.1896,37.2586,37.1896,37.2356,748300.0
2011-05-19 09:30:00,48.72,48.79,48.34,48.56,786600.0,37.3122,37.3658,37.0212,37.1896,786600.0
2011-05-19 09:35:00,48.57,48.64,48.25,48.39,525400.0,37.1973,37.2509,36.9522,37.0595,525400.0
2011-05-19 09:40:00,48.38,48.49,48.25,48.26,316100.0,37.0518,37.136,36.9522,36.9599,316100.0
2011-05-19 09:45:00,48.25,48.34,48.03,48.21,585100.0,36.9522,37.0212,36.7837,36.9216,585100.0
2011-05-19 09:50:00,48.23,48.34,48.1,48.27,328400.0,36.9369,37.0212,36.8374,36.9676,328400.0
2011-05-19 09:55:00,48.27,48.48,48.27,48.48,573400.0,36.9676,37.1284,36.9676,37.1284,573400.0
2011-05-19 10:00:00,48.47,48.49,48.18,48.44,688900.0,37.1207,37.136,36.8986,37.0977,688900.0
2011-05-19 10:05:00,48.44,48.63,48.21,48.29,607600.0,37.0977,37.2433,36.9216,36.9829,607600.0
2011-05-19 10:10:00,48.29,48.35,47.92,48.0,610400.0,36.9829,37.0288,36.6995,36.7608,610400.0
2011-05-19 10:15:00,48.0,48.3,47.84,48.3,659900.0,36.7608,36.9905,36.6382,36.9905,659900.0
2011-05-19 10:20:00,48.29,48.54,48.24,48.42,408400.0,36.9829,37.1743,36.9446,37.0824,408400.0
2011-05-19 10:25:00,48.41,48.43,48.25,48.39,311700.0,37.0748,37.0901,36.9522,37.0595,311700.0
2011-05-19 10:30:00,48.4,48.52,48.23,48.25,363900.0,37.0671,37.159,36.9369,36.9522,363900.0
2011-05-19 10:35:00,48.25,48.38,48.21,48.26,220000.0,36.9522,37.0518,36.9216,36.9599,220000.0
2011-05-19 10:40:00,48.27,48.33,47.97,47.98,314700.0,36.9676,37.0135,36.7378,36.7455,314700.0
2011-05-19 10:45:00,47.97,48.09,47.95,48.05,183400.0,36.7378,36.8297,36.7225,36.7991,183400.0
2011-05-19 10:50:00,48.05,48.05,47.87,47.87,204700.0,36.7991,36.7991,36.6612,36.6612,204700.0
2011-05-19 10:55:00,47.88,47.94,47.76,47.84,316200.0,36.6689,36.7148,36.577,36.6382,316200.0
2011-05-19 11:00:00,47.84,48.11,47.77,48.07,299100.0,36.6382,36.845,36.5846,36.8144,299100.0
2011-05-19 11:05:00,48.05,48.1,47.91,48.0,190300.0,36.7991,36.8374,36.6918,36.7608,190300.0
2011-05-19 11:10:00,47.99,48.05,47.91,47.94,238400.0,36.7531,36.7991,36.6918,36.7148,238400.0
2011-05-19 11:15:00,47.93,48.2,47.9,48.07,261500.0,36.7072,36.9139,36.6842,36.8144,261500.0
2011-05-19 11:20:00,48.07,48.14,47.92,47.96,249600.0,36.8144,36.868,36.6995,36.7301,249600.0
2011-05-19 11:25:00,47.96,48.02,47.9,47.97,148600.0,36.7301,36.7761,36.6842,36.7378,148600.0
2011-05-19 11:30:00,47.97,48.07,47.94,47.97,90200.0,36.7378,36.8144,36.7148,36.7378,90200.0
2011-05-19 11:35:00,47.98,48.15,47.98,48.13,134700.0,36.7455,36.8756,36.7455,36.8603,134700.0
2011-05-19 11:40:00,48.13,48.18,48.03,48.12,120500.0,36.8603,36.8986,36.7837,36.8527,120500.0
2011-05-19 11:45:00,48.11,48.2,48.11,48.16,98300.0,36.845,36.9139,36.845,36.8833,98300.0
2011-05-19 11:50:00,48.16,48.19,48.03,48.08,139700.0,36.8833,36.9063,36.7837,36.822,139700.0
2011-05-19 11:55:00,48.07,48.2,48.07,48.17,141700.0,36.8144,36.9139,36.8144,36.891,141700.0
2011-05-19 12:00:00,48.17,48.2,48.1,48.16,106000.0,36.891,36.9139,36.8374,36.8833,106000.0
2011-05-19 12:05:00,48.15,48.3,48.13,48.24,175300.0,36.8756,36.9905,36.8603,36.9446,175300.0
2011-05-19 12:10:00,48.23,48.41,48.22,48.4,160800.0,36.9369,37.0748,36.9293,37.0671,160800.0
2011-05-19 12:15:00,48.38,48.47,48.36,48.44,197400.0,37.0518,37.1207,37.0365,37.0977,197400.0
2011-05-19 12:20:00,48.45,48.48,48.3,48.3,155300.0,37.1054,37.1284,36.9905,36.9905,155300.0
2011-05-19 12:25:00,48.3,48.46,48.22,48.43,239800.0,36.9905,37.1131,36.9293,37.0901,239800.0
2011-05-19 12:30:00,48.44,48.5,48.37,48.41,163400.0,37.0977,37.1437,37.0441,37.0748,163400.0
2011-05-19 12:35:00,48.41,48.42,48.3,48.4,161800.0,37.0748,37.0824,36.9905,37.0671,161800.0
2011-05-19 12:40:00,48.4,48.47,48.34,48.45,177500.0,37.0671,37.1207,37.0212,37.1054,177500.0
2011-05-19 12:45:00,48.45,48.46,48.36,48.42,175300.0,37.1054,37.1131,37.0365,37.0824,175300.0
2011-05-19 12:50:00,48.42,48.42,48.31,48.36,218500.0,37.0824,37.0824,36.9982,37.0365,218500.0
2011-05-19 12:55:00,48.36,48.36,48.27,48.33,114900.0,37.0365,37.0365,36.9676,37.0135,114900.0
2011-05-19 13:00:00,48.34,48.38,48.26,48.29,109900.0,37.0212,37.0518,36.9599,36.9829,109900.0
2011-05-19 13:05:00,48.29,48.4,48.24,48.4,118900.0,36.9829,37.0671,36.9446,37.0671,118900.0
2011-05-19 13:10:00,48.4,48.5,48.36,48.44,152800.0,37.0671,37.1437,37.0365,37.0977,152800.0
2011-05-19 13:15:00,48.44,48.52,48.42,48.49,171600.0,37.0977,37.159,37.0824,37.136,171600.0
2011-05-19 13:20:00,48.49,48.52,48.36,48.38,120300.0,37.136,37.159,37.0365,37.0518,120300.0
2011-05-19 13:25:00,48.38,48.38,48.25,48.26,99800.0,37.0518,37.0518,36.9522,36.9599,99800.0
2011-05-19 13:30:00,48.26,48.35,48.26,48.33,50400.0,36.9599,37.0288,36.9599,37.0135,50400.0
2011-05-19 13:35:00,48.34,48.35,48.18,48.2,96100.0,37.0212,37.0288,36.8986,36.9139,96100.0
2011-05-19 13:40:00,48.21,48.21,48.1,48.12,138200.0,36.9216,36.9216,36.8374,36.8527,138200.0
2011-05-19 13:45:00,48.12,48.2,48.08,48.15,170200.0,36.8527,36.9139,36.822,36.8756,170200.0
2011-05-19 13:50:00,48.13,48.18,48.1,48.12,80600.0,36.8603,36.8986,36.8374,36.8527,80600.0
2011-05-19 13:55:00,48.11,48.23,48.11,48.22,153100.0,36.845,36.9369,36.845,36.9293,153100.0
2011-05-19 14:00:00,48.22,48.25,48.16,48.17,114100.0,36.9293,36.9522,36.8833,36.891,114100.0
2011-05-19 14:05:00,48.16,48.21,48.07,48.07,108400.0,36.8833,36.9216,36.8144,36.8144,108400.0
2011-05-19 14:10:00,48.07,48.1,47.96,47.98,137000.0,36.8144,36.8374,36.7301,36.7455,137000.0
2011-05-19 14:15:00,47.98,48.0,47.88,47.92,204500.0,36.7455,36.7608,36.6689,36.6995,204500.0
2011-05-19 14:20:00,47.93,48.03,47.89,47.89,196800.0,36.7072,36.7837,36.6765,36.6765,196800.0
2011-05-19 14:25:00,47.9,47.95,47.84,47.9,203400.0,36.6842,36.7225,36.6382,36.6842,203400.0
2011-05-19 14:30:00,47.88,47.98,47.83,47.96,169800.0,36.6689,36.7455,36.6306,36.7301,169800.0
2011-05-19 14:35:00,47.97,47.97,47.9,47.94,111300.0,36.7378,36.7378,36.6842,36.7148,111300.0
2011-05-19 14:40:00,47.94,47.94,47.81,47.84,193300.0,36.7148,36.7148,36.6153,36.6382,193300.0
2011-05-19 14:45:00,47.83,47.93,47.82,47.85,216600.0,36.6306,36.7072,36.6229,36.6459,216600.0
2011-05-19 14:50:00,47.86,47.9,47.81,47.85,234100.0,36.6536,36.6842,36.6153,36.6459,234100.0
2011-05-19 14:55:00,47.86,47.88,47.76,47.8,188800.0,36.6536,36.6689,36.577,36.6076,188800.0
2011-05-19 15:00:00,47.8,47.86,47.77,47.77,224200.0,36.6076,36.6536,36.5846,36.5846,224200.0
2011-05-19 15:05:00,47.78,47.79,47.66,47.69,403600.0,36.5923,36.5999,36.5004,36.5234,403600.0
2011-05-19 15:10:00,47.7,47.8,47.69,47.74,209400.0,36.531,36.6076,36.5234,36.5617,209400.0
2011-05-19 15:15:00,47.73,47.87,47.69,47.87,217000.0,36.554,36.6612,36.5234,36.6612,217000.0
2011-05-19 15:20:00,47.86,47.94,47.85,47.89,230000.0,36.6536,36.7148,36.6459,36.6765,230000.0
2011-05-19 15:25:00,47.89,47.89,47.84,47.88,164400.0,36.6765,36.6765,36.6382,36.6689,164400.0
2011-05-19 15:30:00,47.88,47.89,47.85,47.87,282800.0,36.6689,36.6765,36.6459,36.6612,282800.0
2011-05-19 15:35:00,47.87,47.92,47.85,47.92,286100.0,36.6612,36.6995,36.6459,36.6995,286100.0
2011-05-19 15:40:00,47.91,47.98,47.89,47.9,362600.0,36.6918,36.7455,36.6765,36.6842,362600.0
2011-05-19 15:45:00,47.91,48.04,47.89,48.03,523000.0,36.6918,36.7914,36.6765,36.7837,523000.0
2011-05-19 15:50:00,48.03,48.06,47.98,48.01,517900.0,36.7837,36.8067,36.7455,36.7684,517900.0
2011-05-19 15:55:00,48.0,48.03,47.97,48.0,516600.0,36.7608,36.7837,36.7378,36.7608,516600.0
2011-05-20 09:30:00,48.14,48.39,48.07,48.19,745400.0,36.868,37.0595,36.8144,36.9063,745400.0
2011-05-20 09:35:00,48.19,48.19,47.86,47.99,511100.0,36.9063,36.9063,36.6536,36.7531,511100.0
2011-05-20 09:40:00,47.99,48.18,47.81,47.82,383300.0,36.7531,36.8986,36.6153,36.6229,383300.0
2011-05-20 09:45:00,47.82,47.83,47.57,47.62,420800.0,36.6229,36.6306,36.4315,36.4697,420800.0
2011-05-20 09:50:00,47.61,47.76,47.58,47.6,395100.0,36.4621,36.577,36.4391,36.4544,395100.0
2011-05-20 09:55:00,47.6,47.63,47.41,47.45,377700.0,36.4544,36.4774,36.3089,36.3396,377700.0
2011-05-20 10:00:00,47.46,47.6,47.3,47.58,614100.0,36.3472,36.4544,36.2247,36.4391,614100.0
2011-05-20 10:05:00,47.58,47.68,47.39,47.39,499700.0,36.4391,36.5157,36.2936,36.2936,499700.0
2011-05-20 10:10:00,47.39,47.5,47.3,47.3,330000.0,36.2936,36.3778,36.2247,36.2247,330000.0
2011-05-20 10:15:00,47.31,47.53,47.25,47.49,280400.0,36.2323,36.4008,36.1864,36.3702,280400.0
2011-05-20 10:20:00,47.5,47.56,47.37,47.38,250300.0,36.3778,36.4238,36.2783,36.2859,250300.0
2011-05-20 10:25:00,47.38,47.55,47.38,47.48,235500.0,36.2859,36.4161,36.2859,36.3625,235500.0
2011-05-20 10:30:00,47.47,47.52,47.26,47.3,280900.0,36.3549,36.3932,36.194,36.2247,280900.0
2011-05-20 10:35:00,47.29,47.37,47.2,47.37,315600.0,36.217,36.2783,36.1481,36.2783,315600.0
2011-05-20 10:40:00,47.37,47.51,47.37,47.41,268000.0,36.2783,36.3855,36.2783,36.3089,268000.0
2011-05-20 10:45:00,47.41,47.41,47.2,47.32,219300.0,36.3089,36.3089,36.1481,36.24,219300.0
2011-05-20 10:50:00,47.32,47.59,47.26,47.55,273700.0,36.24,36.4468,36.194,36.4161,273700.0
2011-05-20 10:55:00,47.56,47.65,47.4,47.55,294700.0,36.4238,36.4927,36.3013,36.4161,294700.0
2011-05-20 11:00:00,47.54,47.69,47.46,47.64,236400.0,36.4085,36.5234,36.3472,36.4851,236400.0
2011-05-20 11:05:00,47.63,47.75,47.56,47.74,413800.0,36.4774,36.5693,36.4238,36.5617,413800.0
2011-05-20 11:10:00,47.75,47.9,47.71,47.85,361700.0,36.5693,36.6842,36.5387,36.6459,361700.0
2011-05-20 11:15:00,47.85,48.04,47.84,48.0,356500.0,36.6459,36.7914,36.6382,36.7608,356500.0
2011-05-20 11:20:00,48.0,48.16,47.98,48.03,380200.0,36.7608,36.8833,36.7455,36.7837,380200.0
2011-05-20 11:25:00,48.04,48.11,47.99,48.1,492700.0,36.7914,36.845,36.7531,36.8374,492700.0
2011-05-20 11:30:00,48.1,48.36,48.1,48.36,628000.0,36.8374,37.0365,36.8374,37.0365,628000.0
2011-05-20 11:35:00,48.36,48.49,48.28,48.3,619000.0,37.0365,37.136,36.9752,36.9905,619000.0
2011-05-20 11:40:00,48.3,48.34,48.21,48.24,346200.0,36.9905,37.0212,36.9216,36.9446,346200.0
2011-05-20 11:45:00,48.24,48.28,48.15,48.16,339500.0,36.9446,36.9752,36.8756,36.8833,339500.0
2011-05-20 11:50:00,48.15,48.24,48.13,48.21,210800.0,36.8756,36.9446,36.8603,36.9216,210800.0
2011-05-20 11:55:00,48.2,48.23,48.18,48.19,168900.0,36.9139,36.9369,36.8986,36.9063,168900.0
2011-05-20 12:00:00,48.19,48.41,48.16,48.39,248500.0,36.9063,37.0748,36.8833,37.0595,248500.0
2011-05-20 12:05:00,48.39,48.4,48.28,48.28,154200.0,37.0595,37.0671,36.9752,36.9752,154200.0
2011-05-20 12:10:00,48.29,48.6,48.26,48.55,355200.0,36.9829,37.2203,36.9599,37.182,355200.0
2011-05-20 12:15:00,48.54,48.62,48.47,48.5,316000.0,37.1743,37.2356,37.1207,37.1437,316000.0
2011-05-20 12:20:00,48.5,48.82,48.49,48.82,551500.0,37.1437,37.3888,37.136,37.3888,551500.0
2011-05-20 12:25:00,48.83,48.95,48.78,48.89,553400.0,37.3964,37.4883,37.3581,37.4424,553400.0
2011-05-20 12:30:00,48.89,48.94,48.85,48.88,485300.0,37.4424,37.4807,37.4117,37.4347,485300.0
2011-05-20 12:35:00,48.9,48.97,48.88,48.95,398300.0,37.45,37.5036,37.4347,37.4883,398300.0
2011-05-20 12:40:00,48.96,48.96,48.78,48.8,182800.0,37.496,37.496,37.3581,37.3735,182800.0
2011-05-20 12:45:00,48.8,48.82,48.65,48.66,246600.0,37.3735,37.3888,37.2586,37.2662,246600.0
2011-05-20 12:50:00,48.66,48.76,48.62,48.71,316100.0,37.2662,37.3428,37.2356,37.3045,316100.0
2011-05-20 12:55:00,48.7,48.86,48.63,48.85,175800.0,37.2969,37.4194,37.2433,37.4117,175800.0
2011-05-20 13:00:00,48.84,48.86,48.78,48.86,131000.0,37.4041,37.4194,37.3581,37.4194,131000.0
2011-05-20 13:05:00,48.85,48.93,48.85,48.93,188300.0,37.4117,37.473,37.4117,37.473,188300.0
2011-05-20 13:10:00,48.92,48.93,48.84,48.88,211100.0,37.4654,37.473,37.4041,37.4347,211100.0
2011-05-20 13:15:00,48.88,48.93,48.87,48.91,172100.0,37.4347,37.473,37.4271,37.4577,172100.0
2011-05-20 13:20:00,48.91,49.02,48.89,48.98,295400.0,37.4577,37.5419,37.4424,37.5113,295400.0
2011-05-20 13:25:00,48.99,48.99,48.76,48.79,250900.0,37.519,37.519,37.3428,37.3658,250900.0
2011-05-20 13:30:00,48.77,49.05,48.77,49.03,306500.0,37.3505,37.5649,37.3505,37.5496,306500.0
2011-05-20 13:35:00,49.03,49.15,49.01,49.15,424900.0,37.5496,37.6415,37.5343,37.6415,424900.0
2011-05-20 13:40:00,49.14,49.17,49.0,49.06,281500.0,37.6338,37.6568,37.5266,37.5726,281500.0
2011-05-20 13:45:00,49.05,49.07,49.01,49.04,185200.0,37.5649,37.5802,37.5343,37.5573,185200.0
2011-05-20 13:50:00,49.05,49.08,48.91,48.93,221100.0,37.5649,37.5879,37.4577,37.473,221100.0
2011-05-20 13:55:00,48.93,48.93,48.81,48.9,151400.0,37.473,37.473,37.3811,37.45,151400.0
2011-05-20 14:00:00,48.91,48.93,48.84,48.85,142900.0,37.4577,37.473,37.4041,37.4117,142900.0
2011-05-20 14:05:00,48.85,48.88,48.79,48.8,137300.0,37.4117,37.4347,37.3658,37.3735,137300.0
2011-05-20 14:10:00,48.78,48.79,48.71,48.74,142700.0,37.3581,37.3658,37.3045,37.3275,142700.0
2011-05-20 14:15:00,48.74,48.78,48.68,48.77,155400.0,37.3275,37.3581,37.2815,37.3505,155400.0
2011-05-20 14:20:00,48.76,48.77,48.65,48.68,116300.0,37.3428,37.3505,37.2586,37.2815,116300.0
2011-05-20 14:25:00,48.67,48.69,48.63,48.67,142000.0,37.2739,37.2892,37.2433,37.2739,142000.0
2011-05-20 14:30:00,48.67,48.72,48.62,48.62,142900.0,37.2739,37.3122,37.2356,37.2356,142900.0
2011-05-20 14:35:00,48.62,48.63,48.56,48.62,174900.0,37.2356,37.2433,37.1896,37.2356,174900.0
2011-05-20 14:40:00,48.63,48.73,48.63,48.69,142100.0,37.2433,37.3198,37.2433,37.2892,142100.0
2011-05-20 14:45:00,48.7,48.73,48.67,48.73,104200.0,37.2969,37.3198,37.2739,37.3198,104200.0
2011-05-20 14:50:00,48.73,48.75,48.63,48.63,99900.0,37.3198,37.3352,37.2433,37.2433,99900.0
2011-05-20 14:55:00,48.63,48.64,48.5,48.56,147200.0,37.2433,37.2509,37.1437,37.1896,147200.0
2011-05-20 15:00:00,48.55,48.56,48.5,48.52,268400.0,37.182,37.1896,37.1437,37.159,268400.0
2011-05-20 15:05:00,48.52,48.6,48.5,48.5,185600.0,37.159,37.2203,37.1437,37.1437,185600.0
2011-05-20 15:10:00,48.5,48.55,48.46,48.52,143400.0,37.1437,37.182,37.1131,37.159,143400.0
2011-05-20 15:15:00,48.52,48.53,48.44,48.48,174000.0,37.159,37.1667,37.0977,37.1284,174000.0
2011-05-20 15:20:00,48.48,48.63,48.45,48.56,183000.0,37.1284,37.2433,37.1054,37.1896,183000.0
2011-05-20 15:25:00,48.57,48.64,48.48,48.56,218400.0,37.1973,37.2509,37.1284,37.1896,218400.0
2011-05-20 15:30:00,48.57,48.77,48.51,48.76,246000.0,37.1973,37.3505,37.1514,37.3428,246000.0
2011-05-20 15:35:00,48.76,48.76,48.48,48.73,248200.0,37.3428,37.3428,37.1284,37.3198,248200.0
2011-05-20 15:40:00,48.73,48.74,48.59,48.64,222600.0,37.3198,37.3275,37.2126,37.2509,222600.0
2011-05-20 15:45:00,48.64,48.65,48.53,48.55,421900.0,37.2509,37.2586,37.1667,37.182,421900.0
2011-05-20 15:50:00,48.55,48.56,48.31,48.34,605900.0,37.182,37.1896,36.9982,37.0212,605900.0
2011-05-20 15:55:00,48.34,48.44,48.32,48.38,1089400.0,37.0212,37.0977,37.0058,37.0518,1089400.0
2011-05-23 09:30:00,46.94,47.1,46.67,47.1,789700.0,35.949,36.0715,35.7422,36.0715,789700.0
2011-05-23 09:35:00,47.1,47.48,47.04,47.41,520000.0,36.0715,36.3625,36.0256,36.3089,520000.0
2011-05-23 09:40:00,47.4,47.72,47.35,47.65,557200.0,36.3013,36.5463,36.263,36.4927,557200.0
2011-05-23 09:45:00,47.65,47.9,47.55,47.73,516200.0,36.4927,36.6842,36.4161,36.554,516200.0
2011-05-23 09:50:00,47.73,47.75,47.36,47.44,451100.0,36.554,36.5693,36.2706,36.3319,451100.0
2011-05-23 09:55:00,47.44,47.59,47.41,47.51,341700.0,36.3319,36.4468,36.3089,36.3855,341700.0
2011-05-23 10:00:00,47.51,47.88,47.37,47.81,459600.0,36.3855,36.6689,36.2783,36.6153,459600.0
2011-05-23 10:05:00,47.8,47.84,47.6,47.65,383100.0,36.6076,36.6382,36.4544,36.4927,383100.0
2011-05-23 10:10:00,47.66,47.69,47.35,47.4,475200.0,36.5004,36.5234,36.263,36.3013,475200.0
2011-05-23 10:15:00,47.4,47.45,47.23,47.31,452100.0,36.3013,36.3396,36.1711,36.2323,452100.0
2011-05-23 10:20:00,47.31,47.35,47.05,47.33,663600.0,36.2323,36.263,36.0332,36.2477,663600.0
2011-05-23 10:25:00,47.33,47.39,47.21,47.23,235500.0,36.2477,36.2936,36.1558,36.1711,235500.0
2011-05-23 10:30:00,47.23,47.48,47.21,47.36,308000.0,36.1711,36.3625,36.1558,36.2706,308000.0
2011-05-23 10:35:00,47.36,47.48,47.35,47.41,155000.0,36.2706,36.3625,36.263,36.3089,155000.0
2011-05-23 10:40:00,47.42,47.53,47.4,47.46,216000.0,36.3166,36.4008,36.3013,36.3472,216000.0
2011-05-23 10:45:00,47.46,47.5,47.2,47.23,255500.0,36.3472,36.3778,36.1481,36.1711,255500.0
2011-05-23 10:50:00,47.22,47.29,47.14,47.21,279500.0,36.1634,36.217,36.1021,36.1558,279500.0
2011-05-23 10:55:00,47.2,47.29,47.03,47.05,325500.0,36.1481,36.217,36.0179,36.0332,325500.0
2011-05-23 11:00:00,47.04,47.14,47.0,47.02,333000.0,36.0256,36.1021,35.9949,36.0102,333000.0
2011-05-23 11:05:00,47.03,47.08,46.91,47.01,372900.0,36.0179,36.0562,35.926,36.0026,372900.0
2011-05-23 11:10:00,47.0,47.14,46.95,46.98,239700.0,35.9949,36.1021,35.9566,35.9796,239700.0
2011-05-23 11:15:00,46.97,47.02,46.86,47.0,261100.0,35.9719,36.0102,35.8877,35.9949,261100.0
2011-05-23 11:20:00,47.0,47.02,46.87,46.89,211000.0,35.9949,36.0102,35.8954,35.9107,211000.0
2011-05-23 11:25:00,46.88,46.94,46.85,46.86,187100.0,35.903,35.949,35.88,35.8877,187100.0
2011-05-23 11:30:00,46.85,46.87,46.72,46.77,285800.0,35.88,35.8954,35.7805,35.8188,285800.0
2011-05-23 11:35:00,46.78,46.84,46.68,46.82,282200.0,35.8264,35.8724,35.7499,35.8571,282200.0
2011-05-23 11:40:00,46.8,46.98,46.76,46.97,175400.0,35.8418,35.9796,35.8111,35.9719,175400.0
2011-05-23 11:45:00,46.97,47.06,46.9,46.99,256200.0,35.9719,36.0409,35.9183,35.9873,256200.0
2011-05-23 11:50:00,46.99,47.05,46.94,47.01,169300.0,35.9873,36.0332,35.949,36.0026,169300.0
2011-05-23 11:55:00,47.0,47.03,46.9,46.92,174100.0,35.9949,36.0179,35.9183,35.9337,174100.0
2011-05-23 12:00:00,46.92,47.0,46.83,46.83,131200.0,35.9337,35.9949,35.8647,35.8647,131200.0
2011-05-23 12:05:00,46.83,46.89,46.79,46.83,165400.0,35.8647,35.9107,35.8341,35.8647,165400.0
2011-05-23 12:10:00,46.83,46.94,46.71,46.87,312000.0,35.8647,35.949,35.7728,35.8954,312000.0
2011-05-23 12:15:00,46.87,46.88,46.76,46.84,267700.0,35.8954,35.903,35.8111,35.8724,267700.0
2011-05-23 12:20:00,46.84,46.93,46.81,46.84,151200.0,35.8724,35.9413,35.8494,35.8724,151200.0
2011-05-23 12:25:00,46.84,47.04,46.79,47.04,173700.0,35.8724,36.0256,35.8341,36.0256,173700.0
2011-05-23 12:30:00,47.04,47.07,46.89,46.97,176400.0,36.0256,36.0485,35.9107,35.9719,176400.0
2011-05-23 12:35:00,46.97,46.98,46.86,46.88,142900.0,35.9719,35.9796,35.8877,35.903,142900.0
2011-05-23 12:40:00,46.87,46.89,46.8,46.86,125300.0,35.8954,35.9107,35.8418,35.8877,125300.0
2011-05-23 12:45:00,46.85,46.96,46.84,46.9,149200.0,35.88,35.9643,35.8724,35.9183,149200.0
2011-05-23 12:50:00,46.9,47.0,46.89,47.0,130900.0,35.9183,35.9949,35.9107,35.9949,130900.0
2011-05-23 12:55:00,47.0,47.03,46.91,46.98,143300.0,35.9949,36.0179,35.926,35.9796,143300.0
2011-05-23 13:00:00,46.98,46.99,46.92,46.95,97600.0,35.9796,35.9873,35.9337,35.9566,97600.0
2011-05-23 13:05:00,46.95,46.97,46.82,46.83,190800.0,35.9566,35.9719,35.8571,35.8647,190800.0
2011-05-23 13:10:00,46.84,46.86,46.81,46.86,184900.0,35.8724,35.8877,35.8494,35.8877,184900.0
2011-05-23 13:15:00,46.86,46.93,46.83,46.89,85200.0,35.8877,35.9413,35.8647,35.9107,85200.0
2011-05-23 13:20:00,46.9,47.02,46.88,46.99,122400.0,35.9183,36.0102,35.903,35.9873,122400.0
2011-05-23 13:25:00,46.99,47.01,46.89,46.94,115100.0,35.9873,36.0026,35.9107,35.949,115100.0
2011-05-23 13:30:00,46.94,47.06,46.93,47.04,111100.0,35.949,36.0409,35.9413,36.0256,111100.0
2011-05-23 13:35:00,47.04,47.14,47.03,47.08,125300.0,36.0256,36.1021,36.0179,36.0562,125300.0
2011-05-23 13:40:00,47.07,47.13,47.05,47.09,132000.0,36.0485,36.0945,36.0332,36.0638,132000.0
2011-05-23 13:45:00,47.09,47.2,47.06,47.17,144000.0,36.0638,36.1481,36.0409,36.1251,144000.0
2011-05-23 13:50:00,47.16,47.21,47.13,47.19,171500.0,36.1175,36.1558,36.0945,36.1404,171500.0
2011-05-23 13:55:00,47.19,47.32,47.14,47.25,235600.0,36.1404,36.24,36.1021,36.1864,235600.0
2011-05-23 14:00:00,47.26,47.3,47.21,47.27,177100.0,36.194,36.2247,36.1558,36.2017,177100.0
2011-05-23 14:05:00,47.27,47.35,47.22,47.35,152400.0,36.2017,36.263,36.1634,36.263,152400.0
2011-05-23 14:10:00,47.35,47.48,47.34,47.35,202800.0,36.263,36.3625,36.2553,36.263,202800.0
2011-05-23 14:15:00,47.36,47.4,47.26,47.26,196800.0,36.2706,36.3013,36.194,36.194,196800.0
2011-05-23 14:20:00,47.27,47.29,47.21,47.22,121600.0,36.2017,36.217,36.1558,36.1634,121600.0
2011-05-23 14:25:00,47.22,47.34,47.22,47.24,74900.0,36.1634,36.2553,36.1634,36.1787,74900.0
2011-05-23 14:30:00,47.26,47.37,47.22,47.37,136300.0,36.194,36.2783,36.1634,36.2783,136300.0
2011-05-23 14:35:00,47.38,47.52,47.36,47.5,271200.0,36.2859,36.3932,36.2706,36.3778,271200.0
2011-05-23 14:40:00,47.5,47.5,47.35,47.35,108400.0,36.3778,36.3778,36.263,36.263,108400.0
2011-05-23 14:45:00,47.35,47.38,47.32,47.37,137300.0,36.263,36.2859,36.24,36.2783,137300.0
2011-05-23 14:50:00,47.37,47.45,47.37,47.4,134200.0,36.2783,36.3396,36.2783,36.3013,134200.0
2011-05-23 14:55:00,47.41,47.55,47.39,47.48,222500.0,36.3089,36.4161,36.2936,36.3625,222500.0
2011-05-23 15:00:00,47.49,47.52,47.44,47.45,186600.0,36.3702,36.3932,36.3319,36.3396,186600.0
2011-05-23 15:05:00,47.45,47.53,47.33,47.33,171300.0,36.3396,36.4008,36.2477,36.2477,171300.0
2011-05-23 15:10:00,47.33,47.4,47.3,47.31,204000.0,36.2477,36.3013,36.2247,36.2323,204000.0
2011-05-23 15:15:00,47.31,47.38,47.26,47.38,154600.0,36.2323,36.2859,36.194,36.2859,154600.0
2011-05-23 15:20:00,47.38,47.46,47.35,47.45,162500.0,36.2859,36.3472,36.263,36.3396,162500.0
2011-05-23 15:25:00,47.45,47.46,47.33,47.43,176100.0,36.3396,36.3472,36.2477,36.3242,176100.0
2011-05-23 15:30:00,47.42,47.46,47.35,47.4,234300.0,36.3166,36.3472,36.263,36.3013,234300.0
2011-05-23 15:35:00,47.4,47.43,47.33,47.37,231900.0,36.3013,36.3242,36.2477,36.2783,231900.0
2011-05-23 15:40:00,47.37,47.46,47.36,47.4,303400.0,36.2783,36.3472,36.2706,36.3013,303400.0
2011-05-23 15:45:00,47.41,47.54,47.37,47.49,485000.0,36.3089,36.4085,36.2783,36.3702,485000.0
2011-05-23 15:50:00,47.48,47.52,47.45,47.45,387700.0,36.3625,36.3932,36.3396,36.3396,387700.0
2011-05-23 15:55:00,47.45,47.54,47.42,47.42,495100.0,36.3396,36.4085,36.3166,36.3166,495100.0
2011-05-24 09:30:00,48.33,48.65,48.25,48.56,747300.0,37.0135,37.2586,36.9522,37.1896,747300.0
2011-05-24 09:35:00,48.56,48.68,48.47,48.65,740100.0,37.1896,37.2815,37.1207,37.2586,740100.0
2011-05-24 09:40:00,48.65,49.0,48.6,48.65,707300.0,37.2586,37.5266,37.2203,37.2586,707300.0
2011-05-24 09:45:00,48.65,48.89,48.64,48.8,384200.0,37.2586,37.4424,37.2509,37.3735,384200.0
2011-05-24 09:50:00,48.81,48.97,48.75,48.95,343000.0,37.3811,37.5036,37.3352,37.4883,343000.0
2011-05-24 09:55:00,48.95,49.0,48.71,48.96,335000.0,37.4883,37.5266,37.3045,37.496,335000.0
2011-05-24 10:00:00,48.95,48.99,48.73,48.74,353400.0,37.4883,37.519,37.3198,37.3275,353400.0
2011-05-24 10:05:00,48.73,48.86,48.68,48.85,304800.0,37.3198,37.4194,37.2815,37.4117,304800.0
2011-05-24 10:10:00,48.85,48.99,48.82,48.96,392200.0,37.4117,37.519,37.3888,37.496,392200.0
2011-05-24 10:15:00,48.96,48.98,48.86,48.94,368800.0,37.496,37.5113,37.4194,37.4807,368800.0
2011-05-24 10:20:00,48.94,48.99,48.86,48.96,383800.0,37.4807,37.519,37.4194,37.496,383800.0
2011-05-24 10:25:00,48.96,49.19,48.92,48.96,694400.0,37.496,37.6721,37.4654,37.496,694400.0
2011-05-24 10:30:00,48.96,49.05,48.61,48.63,380400.0,37.496,37.5649,37.2279,37.2433,380400.0
2011-05-24 10:35:00,48.63,48.82,48.5,48.53,306700.0,37.2433,37.3888,37.1437,37.1667,306700.0
2011-05-24 10:40:00,48.53,48.66,48.5,48.6,270900.0,37.1667,37.2662,37.1437,37.2203,270900.0
2011-05-24 10:45:00,48.61,48.68,48.53,48.55,253500.0,37.2279,37.2815,37.1667,37.182,253500.0
2011-05-24 10:50:00,48.55,48.57,48.39,48.56,363900.0,37.182,37.1973,37.0595,37.1896,363900.0
2011-05-24 10:55:00,48.57,48.62,48.42,48.46,205000.0,37.1973,37.2356,37.0824,37.1131,205000.0
2011-05-24 11:00:00,48.45,48.85,48.45,48.68,303200.0,37.1054,37.4117,37.1054,37.2815,303200.0
2011-05-24 11:05:00,48.67,48.75,48.57,48.57,140400.0,37.2739,37.3352,37.1973,37.1973,140400.0
2011-05-24 11:10:00,48.57,48.82,48.54,48.82,225500.0,37.1973,37.3888,37.1743,37.3888,225500.0
2011-05-24 11:15:00,48.82,48.85,48.64,48.67,190100.0,37.3888,37.4117,37.2509,37.2739,190100.0
2011-05-24 11:20:00,48.68,48.73,48.55,48.58,122600.0,37.2815,37.3198,37.182,37.205,122600.0
2011-05-24 11:25:00,48.57,48.57,48.44,48.45,228000.0,37.1973,37.1973,37.0977,37.1054,228000.0
2011-05-24 11:30:00,48.45,48.79,48.44,48.63,264500.0,37.1054,37.3658,37.0977,37.2433,264500.0
2011-05-24 11:35:00,48.63,48.69,48.53,48.55,144400.0,37.2433,37.2892,37.1667,37.182,144400.0
2011-05-24 11:40:00,48.55,48.67,48.48,48.61,154800.0,37.182,37.2739,37.1284,37.2279,154800.0
2011-05-24 11:45:00,48.61,48.67,48.5,48.54,145400.0,37.2279,37.2739,37.1437,37.1743,145400.0
2011-05-24 11:50:00,48.55,48.56,48.44,48.48,155900.0,37.182,37.1896,37.0977,37.1284,155900.0
2011-05-24 11:55:00,48.51,48.57,48.4,48.41,166800.0,37.1514,37.1973,37.0671,37.0748,166800.0
2011-05-24 12:00:00,48.41,48.49,48.3,48.38,278900.0,37.0748,37.136,36.9905,37.0518,278900.0
2011-05-24 12:05:00,48.37,48.48,48.35,48.43,145500.0,37.0441,37.1284,37.0288,37.0901,145500.0
2011-05-24 12:10:00,48.43,48.53,48.41,48.47,139100.0,37.0901,37.1667,37.0748,37.1207,139100.0
2011-05-24 12:15:00,48.46,48.56,48.45,48.54,146200.0,37.1131,37.1896,37.1054,37.1743,146200.0
2011-05-24 12:20:00,48.55,48.56,48.44,48.5,180600.0,37.182,37.1896,37.0977,37.1437,180600.0
2011-05-24 12:25:00,48.49,48.58,48.45,48.52,216100.0,37.136,37.205,37.1054,37.159,216100.0
2011-05-24 12:30:00,48.52,48.53,48.32,48.39,284500.0,37.159,37.1667,37.0058,37.0595,284500.0
2011-05-24 12:35:00,48.4,48.47,48.37,48.38,173000.0,37.0671,37.1207,37.0441,37.0518,173000.0
2011-05-24 12:40:00,48.39,48.51,48.39,48.47,131300.0,37.0595,37.1514,37.0595,37.1207,131300.0
2011-05-24 12:45:00,48.46,48.48,48.4,48.44,111000.0,37.1131,37.1284,37.0671,37.0977,111000.0
2011-05-24 12:50:00,48.43,48.49,48.38,48.38,74800.0,37.0901,37.136,37.0518,37.0518,74800.0
2011-05-24 12:55:00,48.39,48.44,48.37,48.37,72600.0,37.0595,37.0977,37.0441,37.0441,72600.0
2011-05-24 13:00:00,48.36,48.6,48.35,48.6,142800.0,37.0365,37.2203,37.0288,37.2203,142800.0
2011-05-24 13:05:00,48.6,48.63,48.48,48.48,129500.0,37.2203,37.2433,37.1284,37.1284,129500.0
2011-05-24 13:10:00,48.49,48.49,48.36,48.39,101600.0,37.136,37.136,37.0365,37.0595,101600.0
2011-05-24 13:15:00,48.39,48.4,48.32,48.33,140600.0,37.0595,37.0671,37.0058,37.0135,140600.0
2011-05-24 13:20:00,48.34,48.35,48.25,48.33,203300.0,37.0212,37.0288,36.9522,37.0135,203300.0
2011-05-24 13:25:00,48.32,48.4,48.29,48.35,110400.0,37.0058,37.0671,36.9829,37.0288,110400.0
2011-05-24 13:30:00,48.36,48.36,48.18,48.19,154200.0,37.0365,37.0365,36.8986,36.9063,154200.0
2011-05-24 13:35:00,48.18,48.24,48.1,48.18,207500.0,36.8986,36.9446,36.8374,36.8986,207500.0
2011-05-24 13:40:00,48.18,48.27,48.11,48.25,190100.0,36.8986,36.9676,36.845,36.9522,190100.0
2011-05-24 13:45:00,48.25,48.26,48.15,48.23,127800.0,36.9522,36.9599,36.8756,36.9369,127800.0
2011-05-24 13:50:00,48.24,48.44,48.2,48.44,167400.0,36.9446,37.0977,36.9139,37.0977,167400.0
2011-05-24 13:55:00,48.43,48.44,48.31,48.38,177500.0,37.0901,37.0977,36.9982,37.0518,177500.0
2011-05-24 14:00:00,48.38,48.43,48.3,48.33,130400.0,37.0518,37.0901,36.9905,37.0135,130400.0
2011-05-24 14:05:00,48.33,48.46,48.29,48.44,168100.0,37.0135,37.1131,36.9829,37.0977,168100.0
2011-05-24 14:10:00,48.44,48.47,48.34,48.38,88000.0,37.0977,37.1207,37.0212,37.0518,88000.0
2011-05-24 14:15:00,48.37,48.5,48.35,48.5,117900.0,37.0441,37.1437,37.0288,37.1437,117900.0
2011-05-24 14:20:00,48.49,48.68,48.47,48.65,259900.0,37.136,37.2815,37.1207,37.2586,259900.0
2011-05-24 14:25:00,48.65,48.69,48.59,48.67,193700.0,37.2586,37.2892,37.2126,37.2739,193700.0
2011-05-24 14:30:00,48.67,48.72,48.52,48.54,138700.0,37.2739,37.3122,37.159,37.1743,138700.0
2011-05-24 14:35:00,48.54,48.6,48.52,48.55,125300.0,37.1743,37.2203,37.159,37.182,125300.0
2011-05-24 14:40:00,48.55,48.65,48.49,48.56,164000.0,37.182,37.2586,37.136,37.1896,164000.0
2011-05-24 14:45:00,48.56,48.63,48.48,48.52,143300.0,37.1896,37.2433,37.1284,37.159,143300.0
2011-05-24 14:50:00,48.51,48.52,48.42,48.46,131800.0,37.1514,37.159,37.0824,37.1131,131800.0
2011-05-24 14:55:00,48.46,48.53,48.45,48.48,125800.0,37.1131,37.1667,37.1054,37.1284,125800.0
2011-05-24 15:00:00,48.48,48.6,48.46,48.59,160500.0,37.1284,37.2203,37.1131,37.2126,160500.0
2011-05-24 15:05:00,48.59,48.62,48.47,48.59,197800.0,37.2126,37.2356,37.1207,37.2126,197800.0
2011-05-24 15:10:00,48.59,48.6,48.47,48.57,191900.0,37.2126,37.2203,37.1207,37.1973,191900.0
2011-05-24 15:15:00,48.57,48.65,48.5,48.65,210100.0,37.1973,37.2586,37.1437,37.2586,210100.0
2011-05-24 15:20:00,48.65,48.8,48.64,48.77,328600.0,37.2586,37.3735,37.2509,37.3505,328600.0
2011-05-24 15:25:00,48.77,48.8,48.71,48.79,237400.0,37.3505,37.3735,37.3045,37.3658,237400.0
2011-05-24 15:30:00,48.79,48.84,48.74,48.84,338500.0,37.3658,37.4041,37.3275,37.4041,338500.0
2011-05-24 15:35:00,48.84,48.93,48.83,48.84,352100.0,37.4041,37.473,37.3964,37.4041,352100.0
2011-05-24 15:40:00,48.85,48.85,48.78,48.79,310900.0,37.4117,37.4117,37.3581,37.3658,310900.0
2011-05-24 15:45:00,48.8,48.83,48.76,48.79,436700.0,37.3735,37.3964,37.3428,37.3658,436700.0
2011-05-24 15:50:00,48.79,48.8,48.7,48.77,437200.0,37.3658,37.3735,37.2969,37.3505,437200.0
2011-05-24 15:55:00,48.77,48.85,48.67,48.75,1496200.0,37.3505,37.4117,37.2739,37.3352,1496200.0
2011-05-25 09:30:00,49.13,49.34,49.0,49.26,738200.0,37.6262,37.787,37.5266,37.7257,738200.0
2011-05-25 09:35:00,49.25,49.5,49.04,49.48,612600.0,37.7181,37.9095,37.5573,37.8942,612600.0
2011-05-25 09:40:00,49.49,49.59,49.34,49.42,612900.0,37.9019,37.9785,37.787,37.8483,612900.0
2011-05-25 09:45:00,49.42,49.71,49.41,49.55,627700.0,37.8483,38.0704,37.8406,37.9478,627700.0
2011-05-25 09:50:00,49.55,49.64,49.45,49.56,408100.0,37.9478,38.0168,37.8713,37.9555,408100.0
2011-05-25 09:55:00,49.55,49.67,49.5,49.5,359600.0,37.9478,38.0397,37.9095,37.9095,359600.0
2011-05-25 10:00:00,49.52,49.54,49.25,49.27,426300.0,37.9249,37.9402,37.7181,37.7334,426300.0
2011-05-25 10:05:00,49.25,49.37,49.2,49.35,355900.0,37.7181,37.81,37.6798,37.7947,355900.0
2011-05-25 10:10:00,49.35,49.49,49.21,49.46,460500.0,37.7947,37.9019,37.6874,37.8789,460500.0
2011-05-25 10:15:00,49.45,49.56,49.32,49.36,329200.0,37.8713,37.9555,37.7717,37.8023,329200.0
2011-05-25 10:20:00,49.35,49.55,49.31,49.51,301500.0,37.7947,37.9478,37.764,37.9172,301500.0
2011-05-25 10:25:00,49.51,49.7,49.49,49.64,379600.0,37.9172,38.0627,37.9019,38.0168,379600.0
2011-05-25 10:30:00,49.63,49.85,49.48,49.74,649000.0,38.0091,38.1776,37.8942,38.0933,649000.0
2011-05-25 10:35:00,49.74,49.96,49.71,49.78,626100.0,38.0933,38.2618,38.0704,38.124,626100.0
2011-05-25 10:40:00,49.78,49.9,49.64,49.68,394600.0,38.124,38.2159,38.0168,38.0474,394600.0
2011-05-25 10:45:00,49.68,49.79,49.55,49.55,242600.0,38.0474,38.1316,37.9478,37.9478,242600.0
2011-05-25 10:50:00,49.55,49.67,49.54,49.55,173200.0,37.9478,38.0397,37.9402,37.9478,173200.0
2011-05-25 10:55:00,49.54,49.7,49.5,49.55,212700.0,37.9402,38.0627,37.9095,37.9478,212700.0
2011-05-25 11:00:00,49.55,49.68,49.52,49.65,186400.0,37.9478,38.0474,37.9249,38.0244,186400.0
2011-05-25 11:05:00,49.66,49.86,49.66,49.82,433200.0,38.0321,38.1853,38.0321,38.1546,433200.0
2011-05-25 11:10:00,49.81,49.95,49.7,49.94,306500.0,38.147,38.2542,38.0627,38.2465,306500.0
2011-05-25 11:15:00,49.94,50.02,49.89,49.96,449500.0,38.2465,38.3078,38.2082,38.2618,449500.0
2011-05-25 11:20:00,49.97,50.19,49.97,50.01,522200.0,38.2695,38.438,38.2695,38.3001,522200.0
2011-05-25 11:25:00,50.01,50.17,50.01,50.11,313900.0,38.3001,38.4227,38.3001,38.3767,313900.0
2011-05-25 11:30:00,50.11,50.15,50.07,50.12,228400.0,38.3767,38.4073,38.3461,38.3844,228400.0
2011-05-25 11:35:00,50.12,50.15,50.08,50.12,282300.0,38.3844,38.4073,38.3537,38.3844,282300.0
2011-05-25 11:40:00,50.12,50.15,50.03,50.09,259300.0,38.3844,38.4073,38.3154,38.3614,259300.0
2011-05-25 11:45:00,50.08,50.18,50.0,50.02,295300.0,38.3537,38.4303,38.2925,38.3078,295300.0
2011-05-25 11:50:00,50.02,50.18,50.0,50.04,342600.0,38.3078,38.4303,38.2925,38.3231,342600.0
2011-05-25 11:55:00,50.05,50.07,49.96,49.96,279200.0,38.3308,38.3461,38.2618,38.2618,279200.0
2011-05-25 12:00:00,49.96,50.02,49.86,49.88,295500.0,38.2618,38.3078,38.1853,38.2006,295500.0
2011-05-25 12:05:00,49.89,50.01,49.88,49.89,228100.0,38.2082,38.3001,38.2006,38.2082,228100.0
2011-05-25 12:10:00,49.89,49.96,49.86,49.91,151400.0,38.2082,38.2618,38.1853,38.2235,151400.0
2011-05-25 12:15:00,49.91,49.94,49.81,49.83,229200.0,38.2235,38.2465,38.147,38.1623,229200.0
2011-05-25 12:20:00,49.82,49.98,49.82,49.87,229500.0,38.1546,38.2772,38.1546,38.1929,229500.0
2011-05-25 12:25:00,49.86,49.97,49.84,49.93,202500.0,38.1853,38.2695,38.1699,38.2389,202500.0
2011-05-25 12:30:00,49.93,49.99,49.92,49.98,125100.0,38.2389,38.2848,38.2312,38.2772,125100.0
2011-05-25 12:35:00,49.98,49.99,49.88,49.92,165900.0,38.2772,38.2848,38.2006,38.2312,165900.0
2011-05-25 12:40:00,49.94,49.98,49.85,49.87,93500.0,38.2465,38.2772,38.1776,38.1929,93500.0
2011-05-25 12:45:00,49.88,49.9,49.73,49.75,193500.0,38.2006,38.2159,38.0857,38.101,193500.0
2011-05-25 12:50:00,49.75,49.77,49.73,49.76,82400.0,38.101,38.1163,38.0857,38.1087,82400.0
2011-05-25 12:55:00,49.77,49.87,49.77,49.86,134100.0,38.1163,38.1929,38.1163,38.1853,134100.0
2011-05-25 13:00:00,49.86,49.86,49.78,49.81,108500.0,38.1853,38.1853,38.124,38.147,108500.0
2011-05-25 13:05:00,49.81,49.82,49.73,49.8,157400.0,38.147,38.1546,38.0857,38.1393,157400.0
2011-05-25 13:10:00,49.81,49.82,49.73,49.8,178400.0,38.147,38.1546,38.0857,38.1393,178400.0
2011-05-25 13:15:00,49.81,49.88,49.77,49.82,138300.0,38.147,38.2006,38.1163,38.1546,138300.0
2011-05-25 13:20:00,49.82,49.85,49.74,49.74,132400.0,38.1546,38.1776,38.0933,38.0933,132400.0
2011-05-25 13:25:00,49.75,49.77,49.68,49.73,161300.0,38.101,38.1163,38.0474,38.0857,161300.0
2011-05-25 13:30:00,49.73,49.86,49.73,49.82,118900.0,38.0857,38.1853,38.0857,38.1546,118900.0
2011-05-25 13:35:00,49.81,49.9,49.81,49.82,156800.0,38.147,38.2159,38.147,38.1546,156800.0
2011-05-25 13:40:00,49.83,49.91,49.76,49.88,162000.0,38.1623,38.2235,38.1087,38.2006,162000.0
2011-05-25 13:45:00,49.88,49.99,49.86,49.92,313200.0,38.2006,38.2848,38.1853,38.2312,313200.0
2011-05-25 13:50:00,49.92,49.99,49.86,49.97,128700.0,38.2312,38.2848,38.1853,38.2695,128700.0
2011-05-25 13:55:00,49.97,49.98,49.86,49.87,149800.0,38.2695,38.2772,38.1853,38.1929,149800.0
2011-05-25 14:00:00,49.88,49.99,49.87,49.91,158800.0,38.2006,38.2848,38.1929,38.2235,158800.0
2011-05-25 14:05:00,49.92,50.08,49.89,50.05,319700.0,38.2312,38.3537,38.2082,38.3308,319700.0
2011-05-25 14:10:00,50.05,50.13,50.03,50.13,141000.0,38.3308,38.392,38.3154,38.392,141000.0
2011-05-25 14:15:00,50.13,50.23,50.08,50.21,336000.0,38.392,38.4686,38.3537,38.4533,336000.0
2011-05-25 14:20:00,50.22,50.29,50.18,50.29,290000.0,38.461,38.5146,38.4303,38.5146,290000.0
2011-05-25 14:25:00,50.29,50.38,50.26,50.34,329800.0,38.5146,38.5835,38.4916,38.5529,329800.0
2011-05-25 14:30:00,50.35,50.43,50.28,50.42,406700.0,38.5605,38.6218,38.5069,38.6141,406700.0
2011-05-25 14:35:00,50.42,50.43,50.33,50.42,272900.0,38.6141,38.6218,38.5452,38.6141,272900.0
2011-05-25 14:40:00,50.42,50.49,50.37,50.47,283000.0,38.6141,38.6677,38.5758,38.6524,283000.0
2011-05-25 14:45:00,50.46,50.49,50.36,50.36,211900.0,38.6448,38.6677,38.5682,38.5682,211900.0
2011-05-25 14:50:00,50.36,50.46,50.32,50.32,202500.0,38.5682,38.6448,38.5375,38.5375,202500.0
2011-05-25 14:55:00,50.32,50.4,50.3,50.38,155700.0,38.5375,38.5988,38.5222,38.5835,155700.0
2011-05-25 15:00:00,50.38,50.44,50.3,50.42,212200.0,38.5835,38.6294,38.5222,38.6141,212200.0
2011-05-25 15:05:00,50.42,50.5,50.41,50.44,287100.0,38.6141,38.6754,38.6065,38.6294,287100.0
2011-05-25 15:10:00,50.43,50.47,50.35,50.37,247500.0,38.6218,38.6524,38.5605,38.5758,247500.0
2011-05-25 15:15:00,50.37,50.49,50.32,50.44,217000.0,38.5758,38.6677,38.5375,38.6294,217000.0
2011-05-25 15:20:00,50.44,50.46,50.34,50.35,190500.0,38.6294,38.6448,38.5529,38.5605,190500.0
2011-05-25 15:25:00,50.36,50.36,50.31,50.34,199100.0,38.5682,38.5682,38.5299,38.5529,199100.0
2011-05-25 15:30:00,50.34,50.34,50.17,50.17,397800.0,38.5529,38.5529,38.4227,38.4227,397800.0
2011-05-25 15:35:00,50.17,50.32,50.14,50.22,427500.0,38.4227,38.5375,38.3997,38.461,427500.0
2011-05-25 15:40:00,50.21,50.26,50.11,50.15,332900.0,38.4533,38.4916,38.3767,38.4073,332900.0
2011-05-25 15:45:00,50.14,50.19,50.05,50.08,500500.0,38.3997,38.438,38.3308,38.3537,500500.0
2011-05-25 15:50:00,50.08,50.12,49.98,49.99,427600.0,38.3537,38.3844,38.2772,38.2848,427600.0
2011-05-25 15:55:00,49.99,50.03,49.9,50.0,816300.0,38.2848,38.3154,38.2159,38.2925,816300.0
2011-05-26 09:30:00,50.3,50.68,50.06,50.58,810100.0,38.5222,38.8132,38.3384,38.7367,810100.0
2011-05-26 09:35:00,50.6,51.0,50.59,50.98,968500.0,38.752,39.0583,38.7443,39.043,968500.0
2011-05-26 09:40:00,50.99,51.0,50.63,50.64,778300.0,39.0507,39.0583,38.775,38.7826,778300.0
2011-05-26 09:45:00,50.65,50.78,50.52,50.73,382100.0,38.7903,38.8898,38.6907,38.8515,382100.0
2011-05-26 09:50:00,50.73,50.8,50.43,50.44,540600.0,38.8515,38.9052,38.6218,38.6294,540600.0
2011-05-26 09:55:00,50.46,50.63,50.34,50.48,688800.0,38.6448,38.775,38.5529,38.6601,688800.0
2011-05-26 10:00:00,50.48,50.6,50.32,50.59,586200.0,38.6601,38.752,38.5375,38.7443,586200.0
2011-05-26 10:05:00,50.59,50.64,50.46,50.57,428000.0,38.7443,38.7826,38.6448,38.729,428000.0
2011-05-26 10:10:00,50.56,50.65,50.34,50.37,360600.0,38.7213,38.7903,38.5529,38.5758,360600.0
2011-05-26 10:15:00,50.38,50.45,50.28,50.32,423600.0,38.5835,38.6371,38.5069,38.5375,423600.0
2011-05-26 10:20:00,50.32,50.48,50.23,50.44,392300.0,38.5375,38.6601,38.4686,38.6294,392300.0
2011-05-26 10:25:00,50.43,50.56,50.37,50.45,305600.0,38.6218,38.7213,38.5758,38.6371,305600.0
2011-05-26 10:30:00,50.46,50.5,50.25,50.39,303000.0,38.6448,38.6754,38.4839,38.5912,303000.0
2011-05-26 10:35:00,50.39,50.58,50.29,50.5,234800.0,38.5912,38.7367,38.5146,38.6754,234800.0
2011-05-26 10:40:00,50.5,50.57,50.38,50.51,239900.0,38.6754,38.729,38.5835,38.6831,239900.0
2011-05-26 10:45:00,50.51,50.51,50.32,50.47,263700.0,38.6831,38.6831,38.5375,38.6524,263700.0
2011-05-26 10:50:00,50.46,50.54,50.35,50.46,229500.0,38.6448,38.706,38.5605,38.6448,229500.0
2011-05-26 10:55:00,50.46,50.47,50.24,50.31,219800.0,38.6448,38.6524,38.4763,38.5299,219800.0
2011-05-26 11:00:00,50.31,50.37,50.0,50.02,778800.0,38.5299,38.5758,38.2925,38.3078,778800.0
2011-05-26 11:05:00,50.02,50.22,49.98,50.1,412900.0,38.3078,38.461,38.2772,38.3691,412900.0
2011-05-26 11:10:00,50.12,50.18,50.04,50.05,278900.0,38.3844,38.4303,38.3231,38.3308,278900.0
2011-05-26 11:15:00,50.06,50.18,49.98,50.15,388700.0,38.3384,38.4303,38.2772,38.4073,388700.0
2011-05-26 11:20:00,50.15,50.18,50.02,50.03,210200.0,38.4073,38.4303,38.3078,38.3154,210200.0
2011-05-26 11:25:00,50.04,50.1,50.01,50.07,189400.0,38.3231,38.3691,38.3001,38.3461,189400.0
2011-05-26 11:30:00,50.07,50.11,49.98,50.0,283700.0,38.3461,38.3767,38.2772,38.2925,283700.0
2011-05-26 11:35:00,50.0,50.04,49.81,49.94,271500.0,38.2925,38.3231,38.147,38.2465,271500.0
2011-05-26 11:40:00,49.94,50.1,49.91,50.08,180700.0,38.2465,38.3691,38.2235,38.3537,180700.0
2011-05-26 11:45:00,50.09,50.18,50.05,50.15,178600.0,38.3614,38.4303,38.3308,38.4073,178600.0
2011-05-26 11:50:00,50.13,50.31,50.11,50.23,195600.0,38.392,38.5299,38.3767,38.4686,195600.0
2011-05-26 11:55:00,50.23,50.34,50.22,50.24,127900.0,38.4686,38.5529,38.461,38.4763,127900.0
2011-05-26 12:00:00,50.24,50.28,50.15,50.2,151500.0,38.4763,38.5069,38.4073,38.4456,151500.0
2011-05-26 12:05:00,50.2,50.28,50.19,50.27,157100.0,38.4456,38.5069,38.438,38.4992,157100.0
2011-05-26 12:10:00,50.26,50.43,50.24,50.38,284700.0,38.4916,38.6218,38.4763,38.5835,284700.0
2011-05-26 12:15:00,50.37,50.41,50.27,50.34,151400.0,38.5758,38.6065,38.4992,38.5529,151400.0
2011-05-26 12:20:00,50.35,50.43,50.3,50.36,273200.0,38.5605,38.6218,38.5222,38.5682,273200.0
2011-05-26 12:25:00,50.34,50.41,50.34,50.39,112800.0,38.5529,38.6065,38.5529,38.5912,112800.0
2011-05-26 12:30:00,50.39,50.43,50.3,50.32,125600.0,38.5912,38.6218,38.5222,38.5375,125600.0
2011-05-26 12:35:00,50.31,50.35,50.24,50.35,103400.0,38.5299,38.5605,38.4763,38.5605,103400.0
2011-05-26 12:40:00,50.34,50.46,50.31,50.41,157600.0,38.5529,38.6448,38.5299,38.6065,157600.0
2011-05-26 12:45:00,50.4,50.58,50.4,50.58,204600.0,38.5988,38.7367,38.5988,38.7367,204600.0
2011-05-26 12:50:00,50.58,50.58,50.44,50.46,186400.0,38.7367,38.7367,38.6294,38.6448,186400.0
2011-05-26 12:55:00,50.45,50.48,50.41,50.41,81100.0,38.6371,38.6601,38.6065,38.6065,81100.0
2011-05-26 13:00:00,50.4,50.53,50.4,50.49,156300.0,38.5988,38.6984,38.5988,38.6677,156300.0
2011-05-26 13:05:00,50.5,50.5,50.37,50.39,125200.0,38.6754,38.6754,38.5758,38.5912,125200.0
2011-05-26 13:10:00,50.39,50.41,50.35,50.39,87500.0,38.5912,38.6065,38.5605,38.5912,87500.0
2011-05-26 13:15:00,50.39,50.54,50.38,50.49,113900.0,38.5912,38.706,38.5835,38.6677,113900.0
2011-05-26 13:20:00,50.49,50.53,50.42,50.45,110500.0,38.6677,38.6984,38.6141,38.6371,110500.0
2011-05-26 13:25:00,50.45,50.53,50.43,50.47,93100.0,38.6371,38.6984,38.6218,38.6524,93100.0
2011-05-26 13:30:00,50.48,50.49,50.4,50.48,122300.0,38.6601,38.6677,38.5988,38.6601,122300.0
2011-05-26 13:35:00,50.47,50.49,50.39,50.44,97000.0,38.6524,38.6677,38.5912,38.6294,97000.0
2011-05-26 13:40:00,50.43,50.46,50.38,50.45,70300.0,38.6218,38.6448,38.5835,38.6371,70300.0
2011-05-26 13:45:00,50.45,50.47,50.4,50.43,112500.0,38.6371,38.6524,38.5988,38.6218,112500.0
2011-05-26 13:50:00,50.42,50.54,50.39,50.41,144700.0,38.6141,38.706,38.5912,38.6065,144700.0
2011-05-26 13:55:00,50.41,50.49,50.39,50.48,65100.0,38.6065,38.6677,38.5912,38.6601,65100.0
2011-05-26 14:00:00,50.48,50.63,50.48,50.6,183000.0,38.6601,38.775,38.6601,38.752,183000.0
2011-05-26 14:05:00,50.6,50.67,50.58,50.62,169900.0,38.752,38.8056,38.7367,38.7673,169900.0
2011-05-26 14:10:00,50.61,50.67,50.58,50.66,126000.0,38.7596,38.8056,38.7367,38.7979,126000.0
2011-05-26 14:15:00,50.67,50.68,50.61,50.63,97000.0,38.8056,38.8132,38.7596,38.775,97000.0
2011-05-26 14:20:00,50.63,50.67,50.56,50.62,126700.0,38.775,38.8056,38.7213,38.7673,126700.0
2011-05-26 14:25:00,50.62,50.76,50.62,50.74,182000.0,38.7673,38.8745,38.7673,38.8592,182000.0
2011-05-26 14:30:00,50.74,50.8,50.7,50.75,156200.0,38.8592,38.9052,38.8286,38.8669,156200.0
2011-05-26 14:35:00,50.75,50.8,50.68,50.7,145200.0,38.8669,38.9052,38.8132,38.8286,145200.0
2011-05-26 14:40:00,50.69,50.75,50.63,50.64,108900.0,38.8209,38.8669,38.775,38.7826,108900.0
2011-05-26 14:45:00,50.64,50.72,50.61,50.7,116300.0,38.7826,38.8439,38.7596,38.8286,116300.0
2011-05-26 14:50:00,50.71,50.71,50.57,50.6,86800.0,38.8362,38.8362,38.729,38.752,86800.0
2011-05-26 14:55:00,50.6,50.71,50.58,50.68,143700.0,38.752,38.8362,38.7367,38.8132,143700.0
2011-05-26 15:00:00,50.67,50.68,50.55,50.55,162400.0,38.8056,38.8132,38.7137,38.7137,162400.0
2011-05-26 15:05:00,50.56,50.57,50.46,50.47,200100.0,38.7213,38.729,38.6448,38.6524,200100.0
2011-05-26 15:10:00,50.47,50.47,50.34,50.38,294700.0,38.6524,38.6524,38.5529,38.5835,294700.0
2011-05-26 15:15:00,50.38,50.55,50.37,50.52,132200.0,38.5835,38.7137,38.5758,38.6907,132200.0
2011-05-26 15:20:00,50.51,50.6,50.45,50.56,172000.0,38.6831,38.752,38.6371,38.7213,172000.0
2011-05-26 15:25:00,50.56,50.61,50.55,50.57,148600.0,38.7213,38.7596,38.7137,38.729,148600.0
2011-05-26 15:30:00,50.57,50.6,50.51,50.57,259500.0,38.729,38.752,38.6831,38.729,259500.0
2011-05-26 15:35:00,50.56,50.6,50.46,50.59,222400.0,38.7213,38.752,38.6448,38.7443,222400.0
2011-05-26 15:40:00,50.59,50.63,50.54,50.56,230600.0,38.7443,38.775,38.706,38.7213,230600.0
2011-05-26 15:45:00,50.54,50.54,50.4,50.41,324100.0,38.706,38.706,38.5988,38.6065,324100.0
2011-05-26 15:50:00,50.41,50.45,50.4,50.43,356900.0,38.6065,38.6371,38.5988,38.6218,356900.0
2011-05-26 15:55:00,50.42,50.43,50.33,50.42,649100.0,38.6141,38.6218,38.5452,38.6141,649100.0
2011-05-27 09:30:00,51.38,51.48,51.1,51.38,957100.0,39.3493,39.4259,39.1349,39.3493,957100.0
2011-05-27 09:35:00,51.37,51.69,51.3,51.54,850700.0,39.3417,39.5868,39.2881,39.4719,850700.0
2011-05-27 09:40:00,51.54,51.61,51.45,51.61,435600.0,39.4719,39.5255,39.403,39.5255,435600.0
2011-05-27 09:45:00,51.61,51.71,51.49,51.5,564200.0,39.5255,39.6021,39.4336,39.4412,564200.0
2011-05-27 09:50:00,51.5,51.51,51.41,51.47,249000.0,39.4412,39.4489,39.3723,39.4183,249000.0
2011-05-27 09:55:00,51.48,51.65,51.46,51.47,278600.0,39.4259,39.5561,39.4106,39.4183,278600.0
2011-05-27 10:00:00,51.47,51.47,51.24,51.28,453100.0,39.4183,39.4183,39.2421,39.2728,453100.0
2011-05-27 10:05:00,51.28,51.42,51.25,51.33,316000.0,39.2728,39.38,39.2498,39.3111,316000.0
2011-05-27 10:10:00,51.33,51.39,51.22,51.24,300500.0,39.3111,39.357,39.2268,39.2421,300500.0
2011-05-27 10:15:00,51.24,51.4,51.22,51.39,334200.0,39.2421,39.3647,39.2268,39.357,334200.0
2011-05-27 10:20:00,51.4,51.4,51.31,51.39,223200.0,39.3647,39.3647,39.2957,39.357,223200.0
2011-05-27 10:25:00,51.39,51.55,51.37,51.48,268200.0,39.357,39.4795,39.3417,39.4259,268200.0
2011-05-27 10:30:00,51.48,51.5,51.35,51.35,197300.0,39.4259,39.4412,39.3264,39.3264,197300.0
2011-05-27 10:35:00,51.35,51.45,51.3,51.32,230200.0,39.3264,39.403,39.2881,39.3034,230200.0
2011-05-27 10:40:00,51.33,51.4,51.33,51.36,182600.0,39.3111,39.3647,39.3111,39.334,182600.0
2011-05-27 10:45:00,51.37,51.39,51.32,51.38,180900.0,39.3417,39.357,39.3034,39.3493,180900.0
2011-05-27 10:50:00,51.38,51.48,51.37,51.44,185800.0,39.3493,39.4259,39.3417,39.3953,185800.0
2011-05-27 10:55:00,51.43,51.53,51.42,51.52,183400.0,39.3876,39.4642,39.38,39.4566,183400.0
2011-05-27 11:00:00,51.52,51.54,51.44,51.52,311600.0,39.4566,39.4719,39.3953,39.4566,311600.0
2011-05-27 11:05:00,51.52,51.6,51.51,51.6,203800.0,39.4566,39.5178,39.4489,39.5178,203800.0
2011-05-27 11:10:00,51.6,51.65,51.53,51.54,214900.0,39.5178,39.5561,39.4642,39.4719,214900.0
2011-05-27 11:15:00,51.55,51.6,51.48,51.52,196300.0,39.4795,39.5178,39.4259,39.4566,196300.0
2011-05-27 11:20:00,51.51,51.58,51.49,51.49,129500.0,39.4489,39.5025,39.4336,39.4336,129500.0
2011-05-27 11:25:00,51.49,51.54,51.43,51.46,147500.0,39.4336,39.4719,39.3876,39.4106,147500.0
2011-05-27 11:30:00,51.46,51.55,51.41,51.53,190100.0,39.4106,39.4795,39.3723,39.4642,190100.0
2011-05-27 11:35:00,51.53,51.55,51.45,51.54,156400.0,39.4642,39.4795,39.403,39.4719,156400.0
2011-05-27 11:40:00,51.55,51.55,51.51,51.54,81800.0,39.4795,39.4795,39.4489,39.4719,81800.0
2011-05-27 11:45:00,51.55,51.6,51.54,51.59,139700.0,39.4795,39.5178,39.4719,39.5102,139700.0
2011-05-27 11:50:00,51.59,51.62,51.56,51.57,121800.0,39.5102,39.5331,39.4872,39.4949,121800.0
2011-05-27 11:55:00,51.57,51.57,51.48,51.49,101600.0,39.4949,39.4949,39.4259,39.4336,101600.0
2011-05-27 12:00:00,51.49,51.6,51.47,51.49,262400.0,39.4336,39.5178,39.4183,39.4336,262400.0
2011-05-27 12:05:00,51.49,51.63,51.48,51.6,240200.0,39.4336,39.5408,39.4259,39.5178,240200.0
2011-05-27 12:10:00,51.6,51.63,51.58,51.6,147400.0,39.5178,39.5408,39.5025,39.5178,147400.0
2011-05-27 12:15:00,51.59,51.65,51.59,51.64,100500.0,39.5102,39.5561,39.5102,39.5485,100500.0
2011-05-27 12:20:00,51.65,51.65,51.6,51.6,124000.0,39.5561,39.5561,39.5178,39.5178,124000.0
2011-05-27 12:25:00,51.6,51.63,51.6,51.63,135600.0,39.5178,39.5408,39.5178,39.5408,135600.0
2011-05-27 12:30:00,51.62,51.68,51.62,51.65,87600.0,39.5331,39.5791,39.5331,39.5561,87600.0
2011-05-27 12:35:00,51.64,51.65,51.62,51.63,43200.0,39.5485,39.5561,39.5331,39.5408,43200.0
2011-05-27 12:40:00,51.63,51.69,51.62,51.68,86700.0,39.5408,39.5868,39.5331,39.5791,86700.0
2011-05-27 12:45:00,51.68,51.77,51.68,51.77,247500.0,39.5791,39.648,39.5791,39.648,247500.0
2011-05-27 12:50:00,51.76,51.78,51.7,51.71,163500.0,39.6404,39.6557,39.5944,39.6021,163500.0
2011-05-27 12:55:00,51.71,51.74,51.7,51.73,102300.0,39.6021,39.625,39.5944,39.6174,102300.0
2011-05-27 13:00:00,51.72,51.77,51.72,51.76,114500.0,39.6097,39.648,39.6097,39.6404,114500.0
2011-05-27 13:05:00,51.76,51.78,51.75,51.75,74200.0,39.6404,39.6557,39.6327,39.6327,74200.0
2011-05-27 13:10:00,51.76,51.79,51.75,51.75,103300.0,39.6404,39.6633,39.6327,39.6327,103300.0
2011-05-27 13:15:00,51.75,51.8,51.75,51.78,159200.0,39.6327,39.671,39.6327,39.6557,159200.0
2011-05-27 13:20:00,51.78,51.8,51.75,51.76,104800.0,39.6557,39.671,39.6327,39.6404,104800.0
2011-05-27 13:25:00,51.76,51.79,51.75,51.76,78600.0,39.6404,39.6633,39.6327,39.6404,78600.0
2011-05-27 13:30:00,51.76,51.82,51.76,51.78,160900.0,39.6404,39.6863,39.6404,39.6557,160900.0
2011-05-27 13:35:00,51.77,51.83,51.77,51.8,256200.0,39.648,39.694,39.648,39.671,256200.0
2011-05-27 13:40:00,51.8,51.83,51.78,51.81,148900.0,39.671,39.694,39.6557,39.6787,148900.0
2011-05-27 13:45:00,51.81,51.87,51.8,51.87,141300.0,39.6787,39.7246,39.671,39.7246,141300.0
2011-05-27 13:50:00,51.86,51.9,51.83,51.89,185300.0,39.717,39.7476,39.694,39.7399,185300.0
2011-05-27 13:55:00,51.9,51.9,51.82,51.83,132400.0,39.7476,39.7476,39.6863,39.694,132400.0
2011-05-27 14:00:00,51.83,51.84,51.73,51.78,310500.0,39.694,39.7016,39.6174,39.6557,310500.0
2011-05-27 14:05:00,51.78,51.8,51.74,51.76,174400.0,39.6557,39.671,39.625,39.6404,174400.0
2011-05-27 14:10:00,51.77,51.77,51.75,51.75,97300.0,39.648,39.648,39.6327,39.6327,97300.0
2011-05-27 14:15:00,51.75,51.77,51.75,51.75,122300.0,39.6327,39.648,39.6327,39.6327,122300.0
2011-05-27 14:20:00,51.75,51.78,51.75,51.76,74600.0,39.6327,39.6557,39.6327,39.6404,74600.0
2011-05-27 14:25:00,51.77,51.77,51.75,51.76,89200.0,39.648,39.648,39.6327,39.6404,89200.0
2011-05-27 14:30:00,51.76,51.77,51.75,51.75,65400.0,39.6404,39.648,39.6327,39.6327,65400.0
2011-05-27 14:35:00,51.76,51.82,51.75,51.77,140300.0,39.6404,39.6863,39.6327,39.648,140300.0
2011-05-27 14:40:00,51.78,51.79,51.71,51.71,156300.0,39.6557,39.6633,39.6021,39.6021,156300.0
2011-05-27 14:45:00,51.71,51.72,51.51,51.61,360400.0,39.6021,39.6097,39.4489,39.5255,360400.0
2011-05-27 14:50:00,51.61,51.64,51.52,51.63,150100.0,39.5255,39.5485,39.4566,39.5408,150100.0
2011-05-27 14:55:00,51.63,51.66,51.57,51.57,178300.0,39.5408,39.5638,39.4949,39.4949,178300.0
2011-05-27 15:00:00,51.57,51.64,51.51,51.63,182200.0,39.4949,39.5485,39.4489,39.5408,182200.0
2011-05-27 15:05:00,51.63,51.68,51.62,51.67,133900.0,39.5408,39.5791,39.5331,39.5714,133900.0
2011-05-27 15:10:00,51.68,51.78,51.68,51.76,94300.0,39.5791,39.6557,39.5791,39.6404,94300.0
2011-05-27 15:15:00,51.76,51.81,51.73,51.79,119000.0,39.6404,39.6787,39.6174,39.6633,119000.0
2011-05-27 15:20:00,51.8,51.8,51.71,51.77,186200.0,39.671,39.671,39.6021,39.648,186200.0
2011-05-27 15:25:00,51.77,51.81,51.77,51.81,150300.0,39.648,39.6787,39.648,39.6787,150300.0
2011-05-27 15:30:00,51.81,51.84,51.73,51.84,280300.0,39.6787,39.7016,39.6174,39.7016,280300.0
2011-05-27 15:35:00,51.84,51.87,51.78,51.79,157100.0,39.7016,39.7246,39.6557,39.6633,157100.0
2011-05-27 15:40:00,51.78,51.79,51.7,51.79,169800.0,39.6557,39.6633,39.5944,39.6633,169800.0
2011-05-27 15:45:00,51.78,51.82,51.76,51.77,263700.0,39.6557,39.6863,39.6404,39.648,263700.0
2011-05-27 15:50:00,51.77,51.77,51.68,51.7,348900.0,39.648,39.648,39.5791,39.5944,348900.0
2011-05-27 15:55:00,51.7,51.77,51.69,51.76,602200.0,39.5944,39.648,39.5868,39.6404,602200.0
2011-05-31 09:30:00,52.4,52.7,52.31,52.35,1152500.0,40.1305,40.3603,40.0616,40.0922,1152500.0
2011-05-31 09:35:00,52.34,52.58,52.33,52.55,659500.0,40.0846,40.2684,40.0769,40.2454,659500.0
2011-05-31 09:40:00,52.55,52.64,52.35,52.38,693000.0,40.2454,40.3143,40.0922,40.1152,693000.0
2011-05-31 09:45:00,52.39,52.54,52.26,52.3,621600.0,40.1229,40.2377,40.0233,40.0539,621600.0
2011-05-31 09:50:00,52.31,52.39,52.02,52.08,654700.0,40.0616,40.1229,39.8395,39.8854,654700.0
2011-05-31 09:55:00,52.07,52.22,52.01,52.03,407000.0,39.8778,39.9927,39.8318,39.8471,407000.0
2011-05-31 10:00:00,52.03,52.1,51.8,51.81,566600.0,39.8471,39.9008,39.671,39.6787,566600.0
2011-05-31 10:05:00,51.81,52.06,51.8,52.04,449900.0,39.6787,39.8701,39.671,39.8548,449900.0
2011-05-31 10:10:00,52.04,52.08,51.92,51.92,317300.0,39.8548,39.8854,39.7629,39.7629,317300.0
2011-05-31 10:15:00,51.94,51.97,51.84,51.97,374600.0,39.7782,39.8012,39.7016,39.8012,374600.0
2011-05-31 10:20:00,51.97,52.02,51.89,52.0,467200.0,39.8012,39.8395,39.7399,39.8242,467200.0
2011-05-31 10:25:00,52.0,52.01,51.9,51.95,318700.0,39.8242,39.8318,39.7476,39.7859,318700.0
2011-05-31 10:30:00,51.96,51.98,51.8,51.96,345700.0,39.7935,39.8089,39.671,39.7935,345700.0
2011-05-31 10:35:00,51.96,51.99,51.82,51.95,251500.0,39.7935,39.8165,39.6863,39.7859,251500.0
2011-05-31 10:40:00,51.95,52.04,51.91,52.0,218900.0,39.7859,39.8548,39.7552,39.8242,218900.0
2011-05-31 10:45:00,52.0,52.14,52.0,52.04,322400.0,39.8242,39.9314,39.8242,39.8548,322400.0
2011-05-31 10:50:00,52.02,52.14,51.95,52.11,234000.0,39.8395,39.9314,39.7859,39.9084,234000.0
2011-05-31 10:55:00,52.13,52.15,52.01,52.04,163000.0,39.9237,39.939,39.8318,39.8548,163000.0
2011-05-31 11:00:00,52.04,52.16,52.0,52.13,180400.0,39.8548,39.9467,39.8242,39.9237,180400.0
2011-05-31 11:05:00,52.13,52.17,52.07,52.09,152000.0,39.9237,39.9544,39.8778,39.8931,152000.0
2011-05-31 11:10:00,52.09,52.13,52.0,52.02,178400.0,39.8931,39.9237,39.8242,39.8395,178400.0
2011-05-31 11:15:00,52.02,52.04,51.9,51.93,154000.0,39.8395,39.8548,39.7476,39.7706,154000.0
2011-05-31 11:20:00,51.93,52.04,51.91,51.97,100600.0,39.7706,39.8548,39.7552,39.8012,100600.0
2011-05-31 11:25:00,51.97,51.98,51.85,51.86,148700.0,39.8012,39.8089,39.7093,39.717,148700.0
2011-05-31 11:30:00,51.87,51.91,51.81,51.88,187200.0,39.7246,39.7552,39.6787,39.7323,187200.0
2011-05-31 11:35:00,51.88,51.9,51.76,51.77,158600.0,39.7323,39.7476,39.6404,39.648,158600.0
2011-05-31 11:40:00,51.76,51.81,51.74,51.75,218800.0,39.6404,39.6787,39.625,39.6327,218800.0
2011-05-31 11:45:00,51.74,51.78,51.69,51.69,173300.0,39.625,39.6557,39.5868,39.5868,173300.0
2011-05-31 11:50:00,51.7,51.73,51.5,51.5,310600.0,39.5944,39.6174,39.4412,39.4412,310600.0
2011-05-31 11:55:00,51.5,51.51,51.32,51.4,464200.0,39.4412,39.4489,39.3034,39.3647,464200.0
2011-05-31 12:00:00,51.4,51.4,51.24,51.25,299800.0,39.3647,39.3647,39.2421,39.2498,299800.0
2011-05-31 12:05:00,51.24,51.41,51.23,51.39,207400.0,39.2421,39.3723,39.2345,39.357,207400.0
2011-05-31 12:10:00,51.39,51.4,51.16,51.16,323800.0,39.357,39.3647,39.1809,39.1809,323800.0
2011-05-31 12:15:00,51.17,51.17,50.96,50.99,347000.0,39.1885,39.1885,39.0277,39.0507,347000.0
2011-05-31 12:20:00,51.0,51.04,50.86,50.93,446600.0,39.0583,39.089,38.9511,39.0047,446600.0
2011-05-31 12:25:00,50.93,51.08,50.93,50.99,214100.0,39.0047,39.1196,39.0047,39.0507,214100.0
2011-05-31 12:30:00,50.98,51.03,50.77,50.85,230400.0,39.043,39.0813,38.8822,38.9434,230400.0
2011-05-31 12:35:00,50.85,50.91,50.79,50.9,188800.0,38.9434,38.9894,38.8975,38.9817,188800.0
2011-05-31 12:40:00,50.9,50.99,50.78,50.88,227400.0,38.9817,39.0507,38.8898,38.9664,227400.0
2011-05-31 12:45:00,50.89,50.99,50.86,50.96,141900.0,38.9741,39.0507,38.9511,39.0277,141900.0
2011-05-31 12:50:00,50.95,51.08,50.93,51.01,256500.0,39.02,39.1196,39.0047,39.066,256500.0
2011-05-31 12:55:00,51.01,51.08,50.93,50.95,209100.0,39.066,39.1196,39.0047,39.02,209100.0
2011-05-31 13:00:00,50.94,51.07,50.9,51.01,138300.0,39.0124,39.1119,38.9817,39.066,138300.0
2011-05-31 13:05:00,51.01,51.02,50.93,50.99,137000.0,39.066,39.0736,39.0047,39.0507,137000.0
2011-05-31 13:10:00,50.99,51.15,50.98,51.11,182300.0,39.0507,39.1732,39.043,39.1426,182300.0
2011-05-31 13:15:00,51.12,51.24,51.05,51.2,246400.0,39.1502,39.2421,39.0966,39.2115,246400.0
2011-05-31 13:20:00,51.21,51.22,51.09,51.17,249100.0,39.2191,39.2268,39.1272,39.1885,249100.0
2011-05-31 13:25:00,51.16,51.16,51.09,51.13,186200.0,39.1809,39.1809,39.1272,39.1579,186200.0
2011-05-31 13:30:00,51.13,51.14,50.96,51.0,223800.0,39.1579,39.1655,39.0277,39.0583,223800.0
2011-05-31 13:35:00,51.0,51.06,50.88,50.89,275000.0,39.0583,39.1043,38.9664,38.9741,275000.0
2011-05-31 13:40:00,50.89,50.98,50.87,50.96,200800.0,38.9741,39.043,38.9588,39.0277,200800.0
2011-05-31 13:45:00,50.96,51.03,50.9,50.94,253400.0,39.0277,39.0813,38.9817,39.0124,253400.0
2011-05-31 13:50:00,50.93,51.23,50.92,51.03,428800.0,39.0047,39.2345,38.9971,39.0813,428800.0
2011-05-31 13:55:00,51.03,51.1,50.97,51.04,186300.0,39.0813,39.1349,39.0353,39.089,186300.0
2011-05-31 14:00:00,51.05,51.08,51.01,51.01,119400.0,39.0966,39.1196,39.066,39.066,119400.0
2011-05-31 14:05:00,51.01,51.13,51.01,51.13,131200.0,39.066,39.1579,39.066,39.1579,131200.0
2011-05-31 14:10:00,51.14,51.16,51.04,51.13,195900.0,39.1655,39.1809,39.089,39.1579,195900.0
2011-05-31 14:15:00,51.12,51.13,51.0,51.01,118900.0,39.1502,39.1579,39.0583,39.066,118900.0
2011-05-31 14:20:00,51.01,51.11,50.95,51.1,191700.0,39.066,39.1426,39.02,39.1349,191700.0
2011-05-31 14:25:00,51.1,51.12,51.05,51.1,148500.0,39.1349,39.1502,39.0966,39.1349,148500.0
2011-05-31 14:30:00,51.09,51.1,50.94,51.09,207500.0,39.1272,39.1349,39.0124,39.1272,207500.0
2011-05-31 14:35:00,51.08,51.1,51.07,51.1,116400.0,39.1196,39.1349,39.1119,39.1349,116400.0
2011-05-31 14:40:00,51.09,51.09,51.0,51.09,147300.0,39.1272,39.1272,39.0583,39.1272,147300.0
2011-05-31 14:45:00,51.09,51.15,51.03,51.03,153700.0,39.1272,39.1732,39.0813,39.0813,153700.0
2011-05-31 14:50:00,51.04,51.07,51.01,51.04,131600.0,39.089,39.1119,39.066,39.089,131600.0
2011-05-31 14:55:00,51.05,51.15,51.04,51.14,136100.0,39.0966,39.1732,39.089,39.1655,136100.0
2011-05-31 15:00:00,51.14,51.14,51.04,51.06,159800.0,39.1655,39.1655,39.089,39.1043,159800.0
2011-05-31 15:05:00,51.05,51.11,51.04,51.11,134300.0,39.0966,39.1426,39.089,39.1426,134300.0
2011-05-31 15:10:00,51.11,51.16,51.1,51.15,216700.0,39.1426,39.1809,39.1349,39.1732,216700.0
2011-05-31 15:15:00,51.15,51.25,51.14,51.24,199400.0,39.1732,39.2498,39.1655,39.2421,199400.0
2011-05-31 15:20:00,51.25,51.38,51.24,51.37,292200.0,39.2498,39.3493,39.2421,39.3417,292200.0
2011-05-31 15:25:00,51.37,51.37,51.25,51.27,276300.0,39.3417,39.3417,39.2498,39.2651,276300.0
2011-05-31 15:30:00,51.27,51.35,51.2,51.33,229900.0,39.2651,39.3264,39.2115,39.3111,229900.0
2011-05-31 15:35:00,51.33,51.34,51.27,51.28,223300.0,39.3111,39.3187,39.2651,39.2728,223300.0
2011-05-31 15:40:00,51.28,51.49,51.27,51.46,290500.0,39.2728,39.4336,39.2651,39.4106,290500.0
2011-05-31 15:45:00,51.45,51.47,51.4,51.45,449600.0,39.403,39.4183,39.3647,39.403,449600.0
2011-05-31 15:50:00,51.45,51.53,51.39,51.5,509600.0,39.403,39.4642,39.357,39.4412,509600.0
2011-05-31 15:55:00,51.5,51.63,51.49,51.62,750600.0,39.4412,39.5408,39.4336,39.5331,750600.0
2011-06-01 09:30:00,51.74,51.87,51.6,51.85,969800.0,39.625,39.7246,39.5178,39.7093,969800.0
2011-06-01 09:35:00,51.87,51.87,51.61,51.64,346100.0,39.7246,39.7246,39.5255,39.5485,346100.0
2011-06-01 09:40:00,51.64,51.75,51.36,51.42,642700.0,39.5485,39.6327,39.334,39.38,642700.0
2011-06-01 09:45:00,51.4,51.64,51.39,51.44,406100.0,39.3647,39.5485,39.357,39.3953,406100.0
2011-06-01 09:50:00,51.44,51.48,51.2,51.27,366600.0,39.3953,39.4259,39.2115,39.2651,366600.0
2011-06-01 09:55:00,51.27,51.37,51.12,51.19,348400.0,39.2651,39.3417,39.1502,39.2038,348400.0
2011-06-01 10:00:00,51.19,51.19,50.85,51.0,565100.0,39.2038,39.2038,38.9434,39.0583,565100.0
2011-06-01 10:05:00,51.0,51.03,50.82,50.95,377900.0,39.0583,39.0813,38.9205,39.02,377900.0
2011-06-01 10:10:00,50.96,50.96,50.53,50.71,478900.0,39.0277,39.0277,38.6984,38.8362,478900.0
2011-06-01 10:15:00,50.71,50.81,50.56,50.7,442200.0,38.8362,38.9128,38.7213,38.8286,442200.0
2011-06-01 10:20:00,50.7,50.72,50.39,50.42,621700.0,38.8286,38.8439,38.5912,38.6141,621700.0
2011-06-01 10:25:00,50.42,50.44,50.25,50.28,494300.0,38.6141,38.6294,38.4839,38.5069,494300.0
2011-06-01 10:30:00,50.28,50.38,50.22,50.26,683200.0,38.5069,38.5835,38.461,38.4916,683200.0
2011-06-01 10:35:00,50.26,50.28,50.09,50.11,823500.0,38.4916,38.5069,38.3614,38.3767,823500.0
2011-06-01 10:40:00,50.11,50.32,50.09,50.29,673800.0,38.3767,38.5375,38.3614,38.5146,673800.0
2011-06-01 10:45:00,50.28,50.39,50.1,50.25,347600.0,38.5069,38.5912,38.3691,38.4839,347600.0
2011-06-01 10:50:00,50.25,50.37,50.15,50.37,376300.0,38.4839,38.5758,38.4073,38.5758,376300.0
2011-06-01 10:55:00,50.37,50.37,50.25,50.34,243300.0,38.5758,38.5758,38.4839,38.5529,243300.0
2011-06-01 11:00:00,50.34,50.4,50.2,50.32,418800.0,38.5529,38.5988,38.4456,38.5375,418800.0
2011-06-01 11:05:00,50.32,50.47,50.25,50.45,257000.0,38.5375,38.6524,38.4839,38.6371,257000.0
2011-06-01 11:10:00,50.45,50.47,50.28,50.35,231800.0,38.6371,38.6524,38.5069,38.5605,231800.0
2011-06-01 11:15:00,50.35,50.39,50.3,50.32,129300.0,38.5605,38.5912,38.5222,38.5375,129300.0
2011-06-01 11:20:00,50.33,50.52,50.32,50.37,306400.0,38.5452,38.6907,38.5375,38.5758,306400.0
2011-06-01 11:25:00,50.37,50.53,50.35,50.53,148500.0,38.5758,38.6984,38.5605,38.6984,148500.0
2011-06-01 11:30:00,50.53,50.75,50.51,50.58,602200.0,38.6984,38.8669,38.6831,38.7367,602200.0
2011-06-01 11:35:00,50.58,50.58,50.43,50.52,168700.0,38.7367,38.7367,38.6218,38.6907,168700.0
2011-06-01 11:40:00,50.52,50.64,50.51,50.62,126600.0,38.6907,38.7826,38.6831,38.7673,126600.0
2011-06-01 11:45:00,50.61,50.63,50.43,50.56,114300.0,38.7596,38.775,38.6218,38.7213,114300.0
2011-06-01 11:50:00,50.56,50.63,50.49,50.59,113900.0,38.7213,38.775,38.6677,38.7443,113900.0
2011-06-01 11:55:00,50.59,50.65,50.54,50.54,93800.0,38.7443,38.7903,38.706,38.706,93800.0
2011-06-01 12:00:00,50.54,50.64,50.44,50.44,179800.0,38.706,38.7826,38.6294,38.6294,179800.0
2011-06-01 12:05:00,50.44,50.45,50.18,50.28,529100.0,38.6294,38.6371,38.4303,38.5069,529100.0
2011-06-01 12:10:00,50.28,50.33,50.02,50.04,357200.0,38.5069,38.5452,38.3078,38.3231,357200.0
2011-06-01 12:15:00,50.04,50.08,49.87,49.89,485000.0,38.3231,38.3537,38.1929,38.2082,485000.0
2011-06-01 12:20:00,49.88,50.07,49.81,49.99,355600.0,38.2006,38.3461,38.147,38.2848,355600.0
2011-06-01 12:25:00,49.99,50.03,49.92,49.93,103700.0,38.2848,38.3154,38.2312,38.2389,103700.0
2011-06-01 12:30:00,49.92,50.04,49.92,50.03,137700.0,38.2312,38.3231,38.2312,38.3154,137700.0
2011-06-01 12:35:00,50.01,50.1,49.98,50.09,163900.0,38.3001,38.3691,38.2772,38.3614,163900.0
2011-06-01 12:40:00,50.09,50.12,50.0,50.07,101700.0,38.3614,38.3844,38.2925,38.3461,101700.0
2011-06-01 12:45:00,50.08,50.09,50.03,50.07,106200.0,38.3537,38.3614,38.3154,38.3461,106200.0
2011-06-01 12:50:00,50.08,50.1,49.99,50.06,114800.0,38.3537,38.3691,38.2848,38.3384,114800.0
2011-06-01 12:55:00,50.05,50.07,49.95,50.01,175100.0,38.3308,38.3461,38.2542,38.3001,175100.0
2011-06-01 13:00:00,50.02,50.11,49.92,49.93,168900.0,38.3078,38.3767,38.2312,38.2389,168900.0
2011-06-01 13:05:00,49.93,49.94,49.85,49.89,129600.0,38.2389,38.2465,38.1776,38.2082,129600.0
2011-06-01 13:10:00,49.9,49.91,49.77,49.79,171100.0,38.2159,38.2235,38.1163,38.1316,171100.0
2011-06-01 13:15:00,49.79,49.87,49.75,49.84,131000.0,38.1316,38.1929,38.101,38.1699,131000.0
2011-06-01 13:20:00,49.85,49.87,49.7,49.77,174300.0,38.1776,38.1929,38.0627,38.1163,174300.0
2011-06-01 13:25:00,49.75,49.77,49.53,49.68,351400.0,38.101,38.1163,37.9325,38.0474,351400.0
2011-06-01 13:30:00,49.67,49.8,49.59,49.69,185700.0,38.0397,38.1393,37.9785,38.0551,185700.0
2011-06-01 13:35:00,49.7,49.81,49.63,49.78,192800.0,38.0627,38.147,38.0091,38.124,192800.0
2011-06-01 13:40:00,49.78,49.88,49.74,49.86,163300.0,38.124,38.2006,38.0933,38.1853,163300.0
2011-06-01 13:45:00,49.86,49.9,49.77,49.8,200900.0,38.1853,38.2159,38.1163,38.1393,200900.0
2011-06-01 13:50:00,49.8,49.83,49.66,49.67,149500.0,38.1393,38.1623,38.0321,38.0397,149500.0
2011-06-01 13:55:00,49.66,49.94,49.63,49.9,205100.0,38.0321,38.2465,38.0091,38.2159,205100.0
2011-06-01 14:00:00,49.9,49.9,49.81,49.85,91900.0,38.2159,38.2159,38.147,38.1776,91900.0
2011-06-01 14:05:00,49.85,49.86,49.77,49.83,73600.0,38.1776,38.1853,38.1163,38.1623,73600.0
2011-06-01 14:10:00,49.82,49.83,49.6,49.69,146700.0,38.1546,38.1623,37.9861,38.0551,146700.0
2011-06-01 14:15:00,49.69,49.8,49.6,49.79,208800.0,38.0551,38.1393,37.9861,38.1316,208800.0
2011-06-01 14:20:00,49.8,49.8,49.66,49.69,209600.0,38.1393,38.1393,38.0321,38.0551,209600.0
2011-06-01 14:25:00,49.69,49.71,49.6,49.61,150700.0,38.0551,38.0704,37.9861,37.9938,150700.0
2011-06-01 14:30:00,49.61,49.62,49.44,49.54,413300.0,37.9938,38.0014,37.8636,37.9402,413300.0
2011-06-01 14:35:00,49.54,49.66,49.52,49.65,180700.0,37.9402,38.0321,37.9249,38.0244,180700.0
2011-06-01 14:40:00,49.66,49.68,49.55,49.65,244400.0,38.0321,38.0474,37.9478,38.0244,244400.0
2011-06-01 14:45:00,49.66,49.71,49.55,49.64,242000.0,38.0321,38.0704,37.9478,38.0168,242000.0
2011-06-01 14:50:00,49.64,49.75,49.59,49.74,161400.0,38.0168,38.101,37.9785,38.0933,161400.0
2011-06-01 14:55:00,49.74,49.88,49.7,49.85,247400.0,38.0933,38.2006,38.0627,38.1776,247400.0
2011-06-01 15:00:00,49.84,49.88,49.74,49.81,179400.0,38.1699,38.2006,38.0933,38.147,179400.0
2011-06-01 15:05:00,49.82,49.85,49.69,49.76,170100.0,38.1546,38.1776,38.0551,38.1087,170100.0
2011-06-01 15:10:00,49.75,49.8,49.64,49.64,188400.0,38.101,38.1393,38.0168,38.0168,188400.0
2011-06-01 15:15:00,49.65,49.74,49.64,49.68,167000.0,38.0244,38.0933,38.0168,38.0474,167000.0
2011-06-01 15:20:00,49.69,49.69,49.48,49.48,210500.0,38.0551,38.0551,37.8942,37.8942,210500.0
2011-06-01 15:25:00,49.48,49.62,49.45,49.59,176300.0,37.8942,38.0014,37.8713,37.9785,176300.0
2011-06-01 15:30:00,49.6,49.66,49.54,49.6,199700.0,37.9861,38.0321,37.9402,37.9861,199700.0
2011-06-01 15:35:00,49.6,49.6,49.41,49.42,263700.0,37.9861,37.9861,37.8406,37.8483,263700.0
2011-06-01 15:40:00,49.42,49.44,49.25,49.26,510600.0,37.8483,37.8636,37.7181,37.7257,510600.0
2011-06-01 15:45:00,49.27,49.33,49.19,49.3,601100.0,37.7334,37.7794,37.6721,37.7564,601100.0
2011-06-01 15:50:00,49.3,49.48,49.27,49.47,757700.0,37.7564,37.8942,37.7334,37.8866,757700.0
2011-06-01 15:55:00,49.47,49.49,49.37,49.38,865000.0,37.8866,37.9019,37.81,37.8176,865000.0
2011-06-02 09:30:00,49.89,50.14,49.78,50.08,633200.0,38.2082,38.3997,38.124,38.3537,633200.0
2011-06-02 09:35:00,50.09,50.31,50.02,50.03,639100.0,38.3614,38.5299,38.3078,38.3154,639100.0
2011-06-02 09:40:00,50.03,50.16,49.9,50.12,480600.0,38.3154,38.415,38.2159,38.3844,480600.0
2011-06-02 09:45:00,50.12,50.25,49.9,50.08,609400.0,38.3844,38.4839,38.2159,38.3537,609400.0
2011-06-02 09:50:00,50.07,50.22,50.0,50.15,508100.0,38.3461,38.461,38.2925,38.4073,508100.0
2011-06-02 09:55:00,50.16,50.39,50.16,50.36,386600.0,38.415,38.5912,38.415,38.5682,386600.0
2011-06-02 10:00:00,50.35,50.47,50.02,50.15,655900.0,38.5605,38.6524,38.3078,38.4073,655900.0
2011-06-02 10:05:00,50.15,50.32,50.1,50.3,344500.0,38.4073,38.5375,38.3691,38.5222,344500.0
2011-06-02 10:10:00,50.32,50.46,50.29,50.38,343600.0,38.5375,38.6448,38.5146,38.5835,343600.0
2011-06-02 10:15:00,50.37,50.38,50.17,50.21,238900.0,38.5758,38.5835,38.4227,38.4533,238900.0
2011-06-02 10:20:00,50.22,50.24,50.05,50.05,375600.0,38.461,38.4763,38.3308,38.3308,375600.0
2011-06-02 10:25:00,50.04,50.19,49.96,50.19,399500.0,38.3231,38.438,38.2618,38.438,399500.0
2011-06-02 10:30:00,50.19,50.25,50.06,50.23,260500.0,38.438,38.4839,38.3384,38.4686,260500.0
2011-06-02 10:35:00,50.23,50.29,50.14,50.29,178500.0,38.4686,38.5146,38.3997,38.5146,178500.0
2011-06-02 10:40:00,50.29,50.38,50.11,50.21,246300.0,38.5146,38.5835,38.3767,38.4533,246300.0
2011-06-02 10:45:00,50.2,50.25,50.12,50.16,138500.0,38.4456,38.4839,38.3844,38.415,138500.0
2011-06-02 10:50:00,50.16,50.16,50.02,50.09,133200.0,38.415,38.415,38.3078,38.3614,133200.0
2011-06-02 10:55:00,50.1,50.13,49.99,50.01,212600.0,38.3691,38.392,38.2848,38.3001,212600.0
2011-06-02 11:00:00,50.01,50.08,49.91,49.97,334200.0,38.3001,38.3537,38.2235,38.2695,334200.0
2011-06-02 11:05:00,49.97,50.0,49.78,49.81,326300.0,38.2695,38.2925,38.124,38.147,326300.0
2011-06-02 11:10:00,49.81,49.85,49.56,49.7,415100.0,38.147,38.1776,37.9555,38.0627,415100.0
2011-06-02 11:15:00,49.69,49.71,49.52,49.54,243600.0,38.0551,38.0704,37.9249,37.9402,243600.0
2011-06-02 11:20:00,49.55,49.64,49.39,49.46,302800.0,37.9478,38.0168,37.8253,37.8789,302800.0
2011-06-02 11:25:00,49.46,49.46,49.25,49.28,406500.0,37.8789,37.8789,37.7181,37.7411,406500.0
2011-06-02 11:30:00,49.28,49.28,48.93,49.0,542400.0,37.7411,37.7411,37.473,37.5266,542400.0
2011-06-02 11:35:00,48.98,49.12,48.95,48.97,294900.0,37.5113,37.6185,37.4883,37.5036,294900.0
2011-06-02 11:40:00,48.98,49.21,48.94,49.19,341800.0,37.5113,37.6874,37.4807,37.6721,341800.0
2011-06-02 11:45:00,49.19,49.24,49.01,49.12,241500.0,37.6721,37.7104,37.5343,37.6185,241500.0
2011-06-02 11:50:00,49.12,49.21,49.05,49.13,215800.0,37.6185,37.6874,37.5649,37.6262,215800.0
2011-06-02 11:55:00,49.14,49.31,49.13,49.25,169500.0,37.6338,37.764,37.6262,37.7181,169500.0
2011-06-02 12:00:00,49.26,49.26,49.12,49.14,179000.0,37.7257,37.7257,37.6185,37.6338,179000.0
2011-06-02 12:05:00,49.14,49.17,48.9,48.93,320100.0,37.6338,37.6568,37.45,37.473,320100.0
2011-06-02 12:10:00,48.91,49.3,48.91,49.29,250300.0,37.4577,37.7564,37.4577,37.7487,250300.0
2011-06-02 12:15:00,49.3,49.49,49.29,49.48,346900.0,37.7564,37.9019,37.7487,37.8942,346900.0
2011-06-02 12:20:00,49.5,49.54,49.35,49.39,225500.0,37.9095,37.9402,37.7947,37.8253,225500.0
2011-06-02 12:25:00,49.39,49.42,49.33,49.42,130700.0,37.8253,37.8483,37.7794,37.8483,130700.0
2011-06-02 12:30:00,49.42,49.47,49.35,49.39,105800.0,37.8483,37.8866,37.7947,37.8253,105800.0
2011-06-02 12:35:00,49.39,49.4,49.26,49.36,94100.0,37.8253,37.833,37.7257,37.8023,94100.0
2011-06-02 12:40:00,49.36,49.53,49.28,49.52,221000.0,37.8023,37.9325,37.7411,37.9249,221000.0
2011-06-02 12:45:00,49.52,49.63,49.46,49.62,189100.0,37.9249,38.0091,37.8789,38.0014,189100.0
2011-06-02 12:50:00,49.63,49.77,49.6,49.62,283700.0,38.0091,38.1163,37.9861,38.0014,283700.0
2011-06-02 12:55:00,49.62,49.7,49.6,49.67,151700.0,38.0014,38.0627,37.9861,38.0397,151700.0
2011-06-02 13:00:00,49.68,49.79,49.66,49.71,206200.0,38.0474,38.1316,38.0321,38.0704,206200.0
2011-06-02 13:05:00,49.71,49.87,49.66,49.74,207200.0,38.0704,38.1929,38.0321,38.0933,207200.0
2011-06-02 13:10:00,49.73,49.75,49.64,49.69,106600.0,38.0857,38.101,38.0168,38.0551,106600.0
2011-06-02 13:15:00,49.68,49.74,49.64,49.73,126500.0,38.0474,38.0933,38.0168,38.0857,126500.0
2011-06-02 13:20:00,49.73,49.79,49.7,49.7,106600.0,38.0857,38.1316,38.0627,38.0627,106600.0
2011-06-02 13:25:00,49.7,49.84,49.66,49.78,116300.0,38.0627,38.1699,38.0321,38.124,116300.0
2011-06-02 13:30:00,49.78,49.79,49.64,49.71,153000.0,38.124,38.1316,38.0168,38.0704,153000.0
2011-06-02 13:35:00,49.71,49.73,49.55,49.56,116300.0,38.0704,38.0857,37.9478,37.9555,116300.0
2011-06-02 13:40:00,49.56,49.63,49.55,49.59,100800.0,37.9555,38.0091,37.9478,37.9785,100800.0
2011-06-02 13:45:00,49.59,49.7,49.57,49.63,85800.0,37.9785,38.0627,37.9632,38.0091,85800.0
2011-06-02 13:50:00,49.63,49.75,49.58,49.73,129300.0,38.0091,38.101,37.9708,38.0857,129300.0
2011-06-02 13:55:00,49.73,49.99,49.71,49.92,296800.0,38.0857,38.2848,38.0704,38.2312,296800.0
2011-06-02 14:00:00,49.93,49.97,49.86,49.88,155100.0,38.2389,38.2695,38.1853,38.2006,155100.0
2011-06-02 14:05:00,49.88,49.9,49.76,49.78,86200.0,38.2006,38.2159,38.1087,38.124,86200.0
2011-06-02 14:10:00,49.78,49.93,49.77,49.92,136700.0,38.124,38.2389,38.1163,38.2312,136700.0
2011-06-02 14:15:00,49.92,49.99,49.66,49.75,176100.0,38.2312,38.2848,38.0321,38.101,176100.0
2011-06-02 14:20:00,49.76,49.78,49.7,49.7,94900.0,38.1087,38.124,38.0627,38.0627,94900.0
2011-06-02 14:25:00,49.7,49.82,49.67,49.76,132300.0,38.0627,38.1546,38.0397,38.1087,132300.0
2011-06-02 14:30:00,49.76,49.88,49.72,49.87,89400.0,38.1087,38.2006,38.078,38.1929,89400.0
2011-06-02 14:35:00,49.88,49.92,49.81,49.87,92100.0,38.2006,38.2312,38.147,38.1929,92100.0
2011-06-02 14:40:00,49.88,49.92,49.77,49.8,88800.0,38.2006,38.2312,38.1163,38.1393,88800.0
2011-06-02 14:45:00,49.79,49.91,49.77,49.88,156300.0,38.1316,38.2235,38.1163,38.2006,156300.0
2011-06-02 14:50:00,49.89,49.95,49.85,49.91,123200.0,38.2082,38.2542,38.1776,38.2235,123200.0
2011-06-02 14:55:00,49.91,50.0,49.88,50.0,155900.0,38.2235,38.2925,38.2006,38.2925,155900.0
2011-06-02 15:00:00,49.99,50.1,49.99,50.09,201000.0,38.2848,38.3691,38.2848,38.3614,201000.0
2011-06-02 15:05:00,50.09,50.17,50.07,50.07,268900.0,38.3614,38.4227,38.3461,38.3461,268900.0
2011-06-02 15:10:00,50.08,50.19,50.07,50.14,202600.0,38.3537,38.438,38.3461,38.3997,202600.0
2011-06-02 15:15:00,50.14,50.19,50.12,50.13,162700.0,38.3997,38.438,38.3844,38.392,162700.0
2011-06-02 15:20:00,50.13,50.19,50.1,50.17,156300.0,38.392,38.438,38.3691,38.4227,156300.0
2011-06-02 15:25:00,50.17,50.18,50.07,50.15,125400.0,38.4227,38.4303,38.3461,38.4073,125400.0
2011-06-02 15:30:00,50.14,50.18,50.05,50.1,198800.0,38.3997,38.4303,38.3308,38.3691,198800.0
2011-06-02 15:35:00,50.11,50.11,49.95,49.96,276000.0,38.3767,38.3767,38.2542,38.2618,276000.0
2011-06-02 15:40:00,49.97,50.06,49.91,49.97,300600.0,38.2695,38.3384,38.2235,38.2695,300600.0
2011-06-02 15:45:00,49.97,49.97,49.87,49.9,581600.0,38.2695,38.2695,38.1929,38.2159,581600.0
2011-06-02 15:50:00,49.9,49.91,49.71,49.76,522700.0,38.2159,38.2235,38.0704,38.1087,522700.0
2011-06-02 15:55:00,49.76,49.84,49.75,49.79,585100.0,38.1087,38.1699,38.101,38.1316,585100.0
2011-06-03 09:30:00,48.9,48.96,48.4,48.85,902200.0,37.45,37.496,37.0671,37.4117,902200.0
2011-06-03 09:35:00,48.85,49.2,48.73,48.91,524100.0,37.4117,37.6798,37.3198,37.4577,524100.0
2011-06-03 09:40:00,48.92,49.17,48.92,49.15,401900.0,37.4654,37.6568,37.4654,37.6415,401900.0
2011-06-03 09:45:00,49.15,49.42,49.13,49.19,508200.0,37.6415,37.8483,37.6262,37.6721,508200.0
2011-06-03 09:50:00,49.19,49.38,49.14,49.26,610600.0,37.6721,37.8176,37.6338,37.7257,610600.0
2011-06-03 09:55:00,49.26,49.5,49.19,49.33,435900.0,37.7257,37.9095,37.6721,37.7794,435900.0
2011-06-03 10:00:00,49.34,49.83,49.33,49.73,746800.0,37.787,38.1623,37.7794,38.0857,746800.0
2011-06-03 10:05:00,49.73,49.85,49.58,49.75,445400.0,38.0857,38.1776,37.9708,38.101,445400.0
2011-06-03 10:10:00,49.75,49.87,49.6,49.69,323500.0,38.101,38.1929,37.9861,38.0551,323500.0
2011-06-03 10:15:00,49.68,49.76,49.63,49.68,281100.0,38.0474,38.1087,38.0091,38.0474,281100.0
2011-06-03 10:20:00,49.69,49.91,49.64,49.84,364700.0,38.0551,38.2235,38.0168,38.1699,364700.0
2011-06-03 10:25:00,49.83,50.15,49.79,50.0,528400.0,38.1623,38.4073,38.1316,38.2925,528400.0
2011-06-03 10:30:00,50.01,50.28,50.0,50.2,374300.0,38.3001,38.5069,38.2925,38.4456,374300.0
2011-06-03 10:35:00,50.22,50.27,50.0,50.03,343900.0,38.461,38.4992,38.2925,38.3154,343900.0
2011-06-03 10:40:00,50.03,50.2,49.99,50.08,300300.0,38.3154,38.4456,38.2848,38.3537,300300.0
2011-06-03 10:45:00,50.07,50.18,50.03,50.07,242500.0,38.3461,38.4303,38.3154,38.3461,242500.0
2011-06-03 10:50:00,50.07,50.24,50.01,50.03,255100.0,38.3461,38.4763,38.3001,38.3154,255100.0
2011-06-03 10:55:00,50.04,50.22,50.02,50.2,243900.0,38.3231,38.461,38.3078,38.4456,243900.0
2011-06-03 11:00:00,50.19,50.28,50.13,50.22,190700.0,38.438,38.5069,38.392,38.461,190700.0
2011-06-03 11:05:00,50.21,50.22,49.95,49.98,210200.0,38.4533,38.461,38.2542,38.2772,210200.0
2011-06-03 11:10:00,49.98,50.04,49.9,49.93,128000.0,38.2772,38.3231,38.2159,38.2389,128000.0
2011-06-03 11:15:00,49.94,50.09,49.9,50.0,234100.0,38.2465,38.3614,38.2159,38.2925,234100.0
2011-06-03 11:20:00,50.0,50.19,50.0,50.08,170600.0,38.2925,38.438,38.2925,38.3537,170600.0
2011-06-03 11:25:00,50.07,50.1,49.85,49.91,186800.0,38.3461,38.3691,38.1776,38.2235,186800.0
2011-06-03 11:30:00,49.91,50.09,49.9,50.0,214300.0,38.2235,38.3614,38.2159,38.2925,214300.0
2011-06-03 11:35:00,50.0,50.09,49.98,50.0,173000.0,38.2925,38.3614,38.2772,38.2925,173000.0
2011-06-03 11:40:00,50.0,50.15,50.0,50.15,140600.0,38.2925,38.4073,38.2925,38.4073,140600.0
2011-06-03 11:45:00,50.14,50.23,50.06,50.18,147700.0,38.3997,38.4686,38.3384,38.4303,147700.0
2011-06-03 11:50:00,50.18,50.34,50.16,50.3,182400.0,38.4303,38.5529,38.415,38.5222,182400.0
2011-06-03 11:55:00,50.29,50.32,50.2,50.32,143600.0,38.5146,38.5375,38.4456,38.5375,143600.0
2011-06-03 12:00:00,50.31,50.35,50.18,50.19,137400.0,38.5299,38.5605,38.4303,38.438,137400.0
2011-06-03 12:05:00,50.19,50.32,50.16,50.24,116000.0,38.438,38.5375,38.415,38.4763,116000.0
2011-06-03 12:10:00,50.24,50.3,50.2,50.23,90500.0,38.4763,38.5222,38.4456,38.4686,90500.0
2011-06-03 12:15:00,50.22,50.28,50.17,50.28,80100.0,38.461,38.5069,38.4227,38.5069,80100.0
2011-06-03 12:20:00,50.28,50.39,50.24,50.32,149500.0,38.5069,38.5912,38.4763,38.5375,149500.0
2011-06-03 12:25:00,50.33,50.37,50.29,50.36,120400.0,38.5452,38.5758,38.5146,38.5682,120400.0
2011-06-03 12:30:00,50.35,50.38,50.28,50.32,75900.0,38.5605,38.5835,38.5069,38.5375,75900.0
2011-06-03 12:35:00,50.32,50.4,50.25,50.37,126800.0,38.5375,38.5988,38.4839,38.5758,126800.0
2011-06-03 12:40:00,50.37,50.43,50.34,50.39,100800.0,38.5758,38.6218,38.5529,38.5912,100800.0
2011-06-03 12:45:00,50.38,50.47,50.36,50.47,118500.0,38.5835,38.6524,38.5682,38.6524,118500.0
2011-06-03 12:50:00,50.47,50.5,50.44,50.46,141500.0,38.6524,38.6754,38.6294,38.6448,141500.0
2011-06-03 12:55:00,50.47,50.47,50.36,50.41,111900.0,38.6524,38.6524,38.5682,38.6065,111900.0
2011-06-03 13:00:00,50.4,50.42,50.36,50.38,95400.0,38.5988,38.6141,38.5682,38.5835,95400.0
2011-06-03 13:05:00,50.39,50.43,50.35,50.36,64400.0,38.5912,38.6218,38.5605,38.5682,64400.0
2011-06-03 13:10:00,50.36,50.4,50.3,50.39,94500.0,38.5682,38.5988,38.5222,38.5912,94500.0
2011-06-03 13:15:00,50.39,50.4,50.3,50.32,96200.0,38.5912,38.5988,38.5222,38.5375,96200.0
2011-06-03 13:20:00,50.32,50.32,50.22,50.23,257200.0,38.5375,38.5375,38.461,38.4686,257200.0
2011-06-03 13:25:00,50.23,50.25,50.17,50.2,121200.0,38.4686,38.4839,38.4227,38.4456,121200.0
2011-06-03 13:30:00,50.21,50.23,50.15,50.18,109300.0,38.4533,38.4686,38.4073,38.4303,109300.0
2011-06-03 13:35:00,50.19,50.19,50.07,50.07,241700.0,38.438,38.438,38.3461,38.3461,241700.0
2011-06-03 13:40:00,50.08,50.2,50.07,50.15,115600.0,38.3537,38.4456,38.3461,38.4073,115600.0
2011-06-03 13:45:00,50.14,50.25,50.14,50.23,53300.0,38.3997,38.4839,38.3997,38.4686,53300.0
2011-06-03 13:50:00,50.23,50.24,50.18,50.19,63900.0,38.4686,38.4763,38.4303,38.438,63900.0
2011-06-03 13:55:00,50.19,50.19,50.08,50.11,109100.0,38.438,38.438,38.3537,38.3767,109100.0
2011-06-03 14:00:00,50.11,50.11,50.01,50.1,155700.0,38.3767,38.3767,38.3001,38.3691,155700.0
2011-06-03 14:05:00,50.11,50.16,50.09,50.11,111200.0,38.3767,38.415,38.3614,38.3767,111200.0
2011-06-03 14:10:00,50.1,50.17,50.07,50.13,155700.0,38.3691,38.4227,38.3461,38.392,155700.0
2011-06-03 14:15:00,50.13,50.18,50.13,50.15,81700.0,38.392,38.4303,38.392,38.4073,81700.0
2011-06-03 14:20:00,50.15,50.17,50.04,50.09,130500.0,38.4073,38.4227,38.3231,38.3614,130500.0
2011-06-03 14:25:00,50.09,50.17,50.08,50.12,83700.0,38.3614,38.4227,38.3537,38.3844,83700.0
2011-06-03 14:30:00,50.12,50.16,50.04,50.07,141600.0,38.3844,38.415,38.3231,38.3461,141600.0
2011-06-03 14:35:00,50.08,50.15,49.98,50.0,204400.0,38.3537,38.4073,38.2772,38.2925,204400.0
2011-06-03 14:40:00,50.01,50.05,49.98,50.02,84100.0,38.3001,38.3308,38.2772,38.3078,84100.0
2011-06-03 14:45:00,50.03,50.08,50.0,50.08,90900.0,38.3154,38.3537,38.2925,38.3537,90900.0
2011-06-03 14:50:00,50.07,50.13,50.07,50.08,135800.0,38.3461,38.392,38.3461,38.3537,135800.0
2011-06-03 14:55:00,50.08,50.09,49.98,50.0,204800.0,38.3537,38.3614,38.2772,38.2925,204800.0
2011-06-03 15:00:00,50.0,50.06,49.94,49.97,215100.0,38.2925,38.3384,38.2465,38.2695,215100.0
2011-06-03 15:05:00,49.96,49.99,49.89,49.95,169100.0,38.2618,38.2848,38.2082,38.2542,169100.0
2011-06-03 15:10:00,49.95,50.0,49.88,49.92,197700.0,38.2542,38.2925,38.2006,38.2312,197700.0
2011-06-03 15:15:00,49.93,50.01,49.83,49.83,128600.0,38.2389,38.3001,38.1623,38.1623,128600.0
2011-06-03 15:20:00,49.83,49.93,49.81,49.89,130700.0,38.1623,38.2389,38.147,38.2082,130700.0
2011-06-03 15:25:00,49.88,49.96,49.85,49.92,191900.0,38.2006,38.2618,38.1776,38.2312,191900.0
2011-06-03 15:30:00,49.92,50.1,49.92,50.07,215900.0,38.2312,38.3691,38.2312,38.3461,215900.0
2011-06-03 15:35:00,50.08,50.11,50.05,50.07,260400.0,38.3537,38.3767,38.3308,38.3461,260400.0
2011-06-03 15:40:00,50.07,50.15,50.01,50.03,322900.0,38.3461,38.4073,38.3001,38.3154,322900.0
2011-06-03 15:45:00,50.02,50.04,49.98,50.0,384300.0,38.3078,38.3231,38.2772,38.2925,384300.0
2011-06-03 15:50:00,50.0,50.01,49.9,49.91,768300.0,38.2925,38.3001,38.2159,38.2235,768300.0
2011-06-03 15:55:00,49.91,49.99,49.9,49.92,786000.0,38.2235,38.2848,38.2159,38.2312,786000.0
2011-06-06 09:30:00,50.47,50.76,50.28,50.73,909100.0,38.6524,38.8745,38.5069,38.8515,909100.0
2011-06-06 09:35:00,50.73,51.07,50.73,50.97,996200.0,38.8515,39.1119,38.8515,39.0353,996200.0
2011-06-06 09:40:00,50.97,50.98,50.59,50.84,464000.0,39.0353,39.043,38.7443,38.9358,464000.0
2011-06-06 09:45:00,50.85,50.91,50.69,50.74,340100.0,38.9434,38.9894,38.8209,38.8592,340100.0
2011-06-06 09:50:00,50.75,50.87,50.65,50.69,402300.0,38.8669,38.9588,38.7903,38.8209,402300.0
2011-06-06 09:55:00,50.68,50.95,50.62,50.95,280000.0,38.8132,39.02,38.7673,39.02,280000.0
2011-06-06 10:00:00,50.95,50.95,50.68,50.74,474800.0,39.02,39.02,38.8132,38.8592,474800.0
2011-06-06 10:05:00,50.74,50.84,50.45,50.45,391500.0,38.8592,38.9358,38.6371,38.6371,391500.0
2011-06-06 10:10:00,50.45,50.51,50.34,50.49,348600.0,38.6371,38.6831,38.5529,38.6677,348600.0
2011-06-06 10:15:00,50.49,50.56,50.21,50.26,398500.0,38.6677,38.7213,38.4533,38.4916,398500.0
2011-06-06 10:20:00,50.27,50.67,50.18,50.66,579800.0,38.4992,38.8056,38.4303,38.7979,579800.0
2011-06-06 10:25:00,50.66,50.83,50.6,50.7,402200.0,38.7979,38.9281,38.752,38.8286,402200.0
2011-06-06 10:30:00,50.7,50.83,50.67,50.68,257500.0,38.8286,38.9281,38.8056,38.8132,257500.0
2011-06-06 10:35:00,50.69,50.75,50.48,50.51,224500.0,38.8209,38.8669,38.6601,38.6831,224500.0
2011-06-06 10:40:00,50.51,50.56,50.4,50.43,184000.0,38.6831,38.7213,38.5988,38.6218,184000.0
2011-06-06 10:45:00,50.43,50.45,50.23,50.39,220200.0,38.6218,38.6371,38.4686,38.5912,220200.0
2011-06-06 10:50:00,50.39,50.54,50.36,50.48,172700.0,38.5912,38.706,38.5682,38.6601,172700.0
2011-06-06 10:55:00,50.47,50.47,50.32,50.34,144500.0,38.6524,38.6524,38.5375,38.5529,144500.0
2011-06-06 11:00:00,50.34,50.4,50.28,50.37,189600.0,38.5529,38.5988,38.5069,38.5758,189600.0
2011-06-06 11:05:00,50.36,50.43,50.28,50.3,134100.0,38.5682,38.6218,38.5069,38.5222,134100.0
2011-06-06 11:10:00,50.31,50.45,50.29,50.4,202500.0,38.5299,38.6371,38.5146,38.5988,202500.0
2011-06-06 11:15:00,50.4,50.45,50.3,50.33,117000.0,38.5988,38.6371,38.5222,38.5452,117000.0
2011-06-06 11:20:00,50.33,50.38,50.26,50.37,135800.0,38.5452,38.5835,38.4916,38.5758,135800.0
2011-06-06 11:25:00,50.37,50.43,50.34,50.43,117500.0,38.5758,38.6218,38.5529,38.6218,117500.0
2011-06-06 11:30:00,50.43,50.43,50.31,50.38,160500.0,38.6218,38.6218,38.5299,38.5835,160500.0
2011-06-06 11:35:00,50.39,50.52,50.39,50.42,144400.0,38.5912,38.6907,38.5912,38.6141,144400.0
2011-06-06 11:40:00,50.41,50.46,50.34,50.39,105200.0,38.6065,38.6448,38.5529,38.5912,105200.0
2011-06-06 11:45:00,50.39,50.48,50.33,50.43,116800.0,38.5912,38.6601,38.5452,38.6218,116800.0
2011-06-06 11:50:00,50.43,50.52,50.42,50.52,107500.0,38.6218,38.6907,38.6141,38.6907,107500.0
2011-06-06 11:55:00,50.52,50.55,50.46,50.48,75200.0,38.6907,38.7137,38.6448,38.6601,75200.0
2011-06-06 12:00:00,50.47,50.47,50.32,50.32,76600.0,38.6524,38.6524,38.5375,38.5375,76600.0
2011-06-06 12:05:00,50.32,50.41,50.3,50.4,75600.0,38.5375,38.6065,38.5222,38.5988,75600.0
2011-06-06 12:10:00,50.39,50.4,50.31,50.34,80900.0,38.5912,38.5988,38.5299,38.5529,80900.0
2011-06-06 12:15:00,50.33,50.34,50.21,50.25,117900.0,38.5452,38.5529,38.4533,38.4839,117900.0
2011-06-06 12:20:00,50.25,50.29,50.23,50.29,110800.0,38.4839,38.5146,38.4686,38.5146,110800.0
2011-06-06 12:25:00,50.28,50.31,50.24,50.26,54800.0,38.5069,38.5299,38.4763,38.4916,54800.0
2011-06-06 12:30:00,50.26,50.27,50.13,50.15,153600.0,38.4916,38.4992,38.392,38.4073,153600.0
2011-06-06 12:35:00,50.15,50.17,50.1,50.16,130600.0,38.4073,38.4227,38.3691,38.415,130600.0
2011-06-06 12:40:00,50.16,50.17,50.0,50.09,158900.0,38.415,38.4227,38.2925,38.3614,158900.0
2011-06-06 12:45:00,50.1,50.11,50.0,50.0,68300.0,38.3691,38.3767,38.2925,38.2925,68300.0
2011-06-06 12:50:00,50.01,50.1,50.01,50.1,96800.0,38.3001,38.3691,38.3001,38.3691,96800.0
2011-06-06 12:55:00,50.1,50.2,50.08,50.2,106100.0,38.3691,38.4456,38.3537,38.4456,106100.0
2011-06-06 13:00:00,50.2,50.21,50.03,50.04,143900.0,38.4456,38.4533,38.3154,38.3231,143900.0
2011-06-06 13:05:00,50.04,50.12,50.03,50.07,100400.0,38.3231,38.3844,38.3154,38.3461,100400.0
2011-06-06 13:10:00,50.07,50.18,50.06,50.17,84900.0,38.3461,38.4303,38.3384,38.4227,84900.0
2011-06-06 13:15:00,50.17,50.17,50.02,50.06,93200.0,38.4227,38.4227,38.3078,38.3384,93200.0
2011-06-06 13:20:00,50.05,50.06,49.93,49.99,175200.0,38.3308,38.3384,38.2389,38.2848,175200.0
2011-06-06 13:25:00,49.98,49.98,49.84,49.92,171100.0,38.2772,38.2772,38.1699,38.2312,171100.0
2011-06-06 13:30:00,49.91,49.92,49.77,49.77,164100.0,38.2235,38.2312,38.1163,38.1163,164100.0
2011-06-06 13:35:00,49.78,49.9,49.77,49.86,118300.0,38.124,38.2159,38.1163,38.1853,118300.0
2011-06-06 13:40:00,49.86,49.86,49.65,49.67,162600.0,38.1853,38.1853,38.0244,38.0397,162600.0
2011-06-06 13:45:00,49.68,49.8,49.65,49.79,248200.0,38.0474,38.1393,38.0244,38.1316,248200.0
2011-06-06 13:50:00,49.8,49.91,49.78,49.9,138700.0,38.1393,38.2235,38.124,38.2159,138700.0
2011-06-06 13:55:00,49.9,49.94,49.87,49.89,180900.0,38.2159,38.2465,38.1929,38.2082,180900.0
2011-06-06 14:00:00,49.88,50.01,49.86,49.89,158300.0,38.2006,38.3001,38.1853,38.2082,158300.0
2011-06-06 14:05:00,49.9,50.01,49.82,50.01,102800.0,38.2159,38.3001,38.1546,38.3001,102800.0
2011-06-06 14:10:00,50.01,50.02,49.91,50.0,138700.0,38.3001,38.3078,38.2235,38.2925,138700.0
2011-06-06 14:15:00,50.01,50.12,49.98,50.09,223600.0,38.3001,38.3844,38.2772,38.3614,223600.0
2011-06-06 14:20:00,50.1,50.19,50.06,50.18,212000.0,38.3691,38.438,38.3384,38.4303,212000.0
2011-06-06 14:25:00,50.16,50.16,50.08,50.13,143100.0,38.415,38.415,38.3537,38.392,143100.0
2011-06-06 14:30:00,50.13,50.14,49.99,50.0,175700.0,38.392,38.3997,38.2848,38.2925,175700.0
2011-06-06 14:35:00,50.0,50.09,49.99,50.03,227900.0,38.2925,38.3614,38.2848,38.3154,227900.0
2011-06-06 14:40:00,50.03,50.06,49.88,49.97,194700.0,38.3154,38.3384,38.2006,38.2695,194700.0
2011-06-06 14:45:00,49.98,50.02,49.8,49.9,153200.0,38.2772,38.3078,38.1393,38.2159,153200.0
2011-06-06 14:50:00,49.91,49.92,49.72,49.77,147300.0,38.2235,38.2312,38.078,38.1163,147300.0
2011-06-06 14:55:00,49.78,49.78,49.56,49.66,204600.0,38.124,38.124,37.9555,38.0321,204600.0
2011-06-06 15:00:00,49.66,49.84,49.66,49.77,162700.0,38.0321,38.1699,38.0321,38.1163,162700.0
2011-06-06 15:05:00,49.77,49.79,49.58,49.59,300900.0,38.1163,38.1316,37.9708,37.9785,300900.0
2011-06-06 15:10:00,49.6,49.65,49.51,49.61,433000.0,37.9861,38.0244,37.9172,37.9938,433000.0
2011-06-06 15:15:00,49.61,49.74,49.6,49.72,252200.0,37.9938,38.0933,37.9861,38.078,252200.0
2011-06-06 15:20:00,49.71,49.77,49.66,49.75,276500.0,38.0704,38.1163,38.0321,38.101,276500.0
2011-06-06 15:25:00,49.75,49.81,49.74,49.79,262600.0,38.101,38.147,38.0933,38.1316,262600.0
2011-06-06 15:30:00,49.79,49.98,49.77,49.95,302200.0,38.1316,38.2772,38.1163,38.2542,302200.0
2011-06-06 15:35:00,49.95,49.99,49.82,49.96,228000.0,38.2542,38.2848,38.1546,38.2618,228000.0
2011-06-06 15:40:00,49.95,50.0,49.91,49.93,275100.0,38.2542,38.2925,38.2235,38.2389,275100.0
2011-06-06 15:45:00,49.93,50.02,49.92,49.97,435200.0,38.2389,38.3078,38.2312,38.2695,435200.0
2011-06-06 15:50:00,49.96,49.97,49.79,49.87,450000.0,38.2618,38.2695,38.1316,38.1929,450000.0
2011-06-06 15:55:00,49.87,49.9,49.79,49.79,626900.0,38.1929,38.2159,38.1316,38.1316,626900.0
2011-06-07 09:30:00,50.44,50.6,50.36,50.4,442800.0,38.6294,38.752,38.5682,38.5988,442800.0
2011-06-07 09:35:00,50.4,50.44,50.22,50.3,387500.0,38.5988,38.6294,38.461,38.5222,387500.0
2011-06-07 09:40:00,50.28,50.3,50.04,50.05,321900.0,38.5069,38.5222,38.3231,38.3308,321900.0
2011-06-07 09:45:00,50.05,50.06,49.9,49.94,320300.0,38.3308,38.3384,38.2159,38.2465,320300.0
2011-06-07 09:50:00,49.94,49.95,49.74,49.83,257700.0,38.2465,38.2542,38.0933,38.1623,257700.0
2011-06-07 09:55:00,49.83,50.02,49.8,50.02,256800.0,38.1623,38.3078,38.1393,38.3078,256800.0
2011-06-07 10:00:00,50.01,50.2,49.99,50.12,265400.0,38.3001,38.4456,38.2848,38.3844,265400.0
2011-06-07 10:05:00,50.12,50.26,50.11,50.19,270000.0,38.3844,38.4916,38.3767,38.438,270000.0
2011-06-07 10:10:00,50.18,50.27,50.14,50.2,189800.0,38.4303,38.4992,38.3997,38.4456,189800.0
2011-06-07 10:15:00,50.2,50.38,50.2,50.3,238900.0,38.4456,38.5835,38.4456,38.5222,238900.0
2011-06-07 10:20:00,50.32,50.35,50.18,50.22,180900.0,38.5375,38.5605,38.4303,38.461,180900.0
2011-06-07 10:25:00,50.22,50.32,50.14,50.29,212200.0,38.461,38.5375,38.3997,38.5146,212200.0
2011-06-07 10:30:00,50.29,50.39,50.2,50.29,253000.0,38.5146,38.5912,38.4456,38.5146,253000.0
2011-06-07 10:35:00,50.29,50.46,50.24,50.4,230800.0,38.5146,38.6448,38.4763,38.5988,230800.0
2011-06-07 10:40:00,50.41,50.46,50.25,50.3,172200.0,38.6065,38.6448,38.4839,38.5222,172200.0
2011-06-07 10:45:00,50.3,50.47,50.25,50.46,201400.0,38.5222,38.6524,38.4839,38.6448,201400.0
2011-06-07 10:50:00,50.47,50.55,50.33,50.33,288200.0,38.6524,38.7137,38.5452,38.5452,288200.0
2011-06-07 10:55:00,50.33,50.44,50.25,50.32,206000.0,38.5452,38.6294,38.4839,38.5375,206000.0
2011-06-07 11:00:00,50.32,50.33,50.08,50.14,264100.0,38.5375,38.5452,38.3537,38.3997,264100.0
2011-06-07 11:05:00,50.14,50.25,50.12,50.19,139900.0,38.3997,38.4839,38.3844,38.438,139900.0
2011-06-07 11:10:00,50.2,50.2,49.91,49.92,277000.0,38.4456,38.4456,38.2235,38.2312,277000.0
2011-06-07 11:15:00,49.92,50.05,49.89,50.03,211500.0,38.2312,38.3308,38.2082,38.3154,211500.0
2011-06-07 11:20:00,50.04,50.17,50.0,50.08,219200.0,38.3231,38.4227,38.2925,38.3537,219200.0
2011-06-07 11:25:00,50.08,50.13,49.98,49.99,192100.0,38.3537,38.392,38.2772,38.2848,192100.0
2011-06-07 11:30:00,49.98,50.01,49.93,49.97,233000.0,38.2772,38.3001,38.2389,38.2695,233000.0
2011-06-07 11:35:00,49.95,49.97,49.85,49.94,186500.0,38.2542,38.2695,38.1776,38.2465,186500.0
2011-06-07 11:40:00,49.93,50.04,49.93,50.02,233600.0,38.2389,38.3231,38.2389,38.3078,233600.0
2011-06-07 11:45:00,50.02,50.04,49.96,49.99,145000.0,38.3078,38.3231,38.2618,38.2848,145000.0
2011-06-07 11:50:00,49.99,50.08,49.99,50.02,127000.0,38.2848,38.3537,38.2848,38.3078,127000.0
2011-06-07 11:55:00,50.02,50.06,49.95,50.06,195800.0,38.3078,38.3384,38.2542,38.3384,195800.0
2011-06-07 12:00:00,50.07,50.07,50.0,50.0,67700.0,38.3461,38.3461,38.2925,38.2925,67700.0
2011-06-07 12:05:00,50.0,50.08,49.93,50.01,81100.0,38.2925,38.3537,38.2389,38.3001,81100.0
2011-06-07 12:10:00,50.02,50.06,50.0,50.0,57600.0,38.3078,38.3384,38.2925,38.2925,57600.0
2011-06-07 12:15:00,50.01,50.03,49.92,50.0,150700.0,38.3001,38.3154,38.2312,38.2925,150700.0
2011-06-07 12:20:00,49.99,50.03,49.98,50.03,73400.0,38.2848,38.3154,38.2772,38.3154,73400.0
2011-06-07 12:25:00,50.01,50.12,49.99,50.0,99400.0,38.3001,38.3844,38.2848,38.2925,99400.0
2011-06-07 12:30:00,50.0,50.07,49.99,50.07,82600.0,38.2925,38.3461,38.2848,38.3461,82600.0
2011-06-07 12:35:00,50.06,50.1,50.0,50.04,91100.0,38.3384,38.3691,38.2925,38.3231,91100.0
2011-06-07 12:40:00,50.02,50.05,49.97,50.04,118800.0,38.3078,38.3308,38.2695,38.3231,118800.0
2011-06-07 12:45:00,50.04,50.13,50.0,50.03,133200.0,38.3231,38.392,38.2925,38.3154,133200.0
2011-06-07 12:50:00,50.04,50.18,50.03,50.15,149300.0,38.3231,38.4303,38.3154,38.4073,149300.0
2011-06-07 12:55:00,50.15,50.21,50.11,50.16,161100.0,38.4073,38.4533,38.3767,38.415,161100.0
2011-06-07 13:00:00,50.14,50.33,50.13,50.3,163000.0,38.3997,38.5452,38.392,38.5222,163000.0
2011-06-07 13:05:00,50.3,50.35,50.28,50.31,135500.0,38.5222,38.5605,38.5069,38.5299,135500.0
2011-06-07 13:10:00,50.3,50.46,50.28,50.37,183500.0,38.5222,38.6448,38.5069,38.5758,183500.0
2011-06-07 13:15:00,50.36,50.36,50.29,50.32,82100.0,38.5682,38.5682,38.5146,38.5375,82100.0
2011-06-07 13:20:00,50.31,50.32,50.2,50.21,114400.0,38.5299,38.5375,38.4456,38.4533,114400.0
2011-06-07 13:25:00,50.22,50.28,50.16,50.16,109300.0,38.461,38.5069,38.415,38.415,109300.0
2011-06-07 13:30:00,50.17,50.23,50.11,50.16,121300.0,38.4227,38.4686,38.3767,38.415,121300.0
2011-06-07 13:35:00,50.17,50.25,50.16,50.19,90600.0,38.4227,38.4839,38.415,38.438,90600.0
2011-06-07 13:40:00,50.19,50.22,50.11,50.17,83500.0,38.438,38.461,38.3767,38.4227,83500.0
2011-06-07 13:45:00,50.17,50.19,50.12,50.14,74600.0,38.4227,38.438,38.3844,38.3997,74600.0
2011-06-07 13:50:00,50.13,50.26,50.12,50.23,89700.0,38.392,38.4916,38.3844,38.4686,89700.0
2011-06-07 13:55:00,50.22,50.33,50.22,50.29,128100.0,38.461,38.5452,38.461,38.5146,128100.0
2011-06-07 14:00:00,50.3,50.39,50.26,50.34,146200.0,38.5222,38.5912,38.4916,38.5529,146200.0
2011-06-07 14:05:00,50.34,50.41,50.32,50.35,142100.0,38.5529,38.6065,38.5375,38.5605,142100.0
2011-06-07 14:10:00,50.36,50.39,50.31,50.35,134700.0,38.5682,38.5912,38.5299,38.5605,134700.0
2011-06-07 14:15:00,50.36,50.49,50.35,50.47,182100.0,38.5682,38.6677,38.5605,38.6524,182100.0
2011-06-07 14:20:00,50.48,50.49,50.4,50.4,158500.0,38.6601,38.6677,38.5988,38.5988,158500.0
2011-06-07 14:25:00,50.4,50.48,50.39,50.47,88600.0,38.5988,38.6601,38.5912,38.6524,88600.0
2011-06-07 14:30:00,50.46,50.47,50.32,50.38,155400.0,38.6448,38.6524,38.5375,38.5835,155400.0
2011-06-07 14:35:00,50.39,50.4,50.32,50.37,65500.0,38.5912,38.5988,38.5375,38.5758,65500.0
2011-06-07 14:40:00,50.36,50.4,50.32,50.37,80200.0,38.5682,38.5988,38.5375,38.5758,80200.0
2011-06-07 14:45:00,50.37,50.47,50.35,50.35,76400.0,38.5758,38.6524,38.5605,38.5605,76400.0
2011-06-07 14:50:00,50.36,50.37,50.28,50.33,93600.0,38.5682,38.5758,38.5069,38.5452,93600.0
2011-06-07 14:55:00,50.33,50.34,50.22,50.23,98000.0,38.5452,38.5529,38.461,38.4686,98000.0
2011-06-07 15:00:00,50.23,50.28,50.17,50.24,108000.0,38.4686,38.5069,38.4227,38.4763,108000.0
2011-06-07 15:05:00,50.24,50.25,50.07,50.09,209700.0,38.4763,38.4839,38.3461,38.3614,209700.0
2011-06-07 15:10:00,50.08,50.16,50.07,50.11,130200.0,38.3537,38.415,38.3461,38.3767,130200.0
2011-06-07 15:15:00,50.12,50.2,50.09,50.14,152300.0,38.3844,38.4456,38.3614,38.3997,152300.0
2011-06-07 15:20:00,50.14,50.15,50.0,50.03,141100.0,38.3997,38.4073,38.2925,38.3154,141100.0
2011-06-07 15:25:00,50.03,50.13,50.02,50.09,150600.0,38.3154,38.392,38.3078,38.3614,150600.0
2011-06-07 15:30:00,50.09,50.12,50.04,50.07,290600.0,38.3614,38.3844,38.3231,38.3461,290600.0
2011-06-07 15:35:00,50.07,50.12,50.01,50.05,274400.0,38.3461,38.3844,38.3001,38.3308,274400.0
2011-06-07 15:40:00,50.05,50.07,49.87,49.95,365800.0,38.3308,38.3461,38.1929,38.2542,365800.0
2011-06-07 15:45:00,49.95,50.07,49.86,49.91,550300.0,38.2542,38.3461,38.1853,38.2235,550300.0
2011-06-07 15:50:00,49.9,49.94,49.74,49.9,373400.0,38.2159,38.2465,38.0933,38.2159,373400.0
2011-06-07 15:55:00,49.89,49.94,49.74,49.77,488700.0,38.2082,38.2465,38.0933,38.1163,488700.0
2011-06-08 09:30:00,49.26,49.5,49.15,49.38,460600.0,37.7257,37.9095,37.6415,37.8176,460600.0
2011-06-08 09:35:00,49.39,49.68,49.35,49.56,370500.0,37.8253,38.0474,37.7947,37.9555,370500.0
2011-06-08 09:40:00,49.57,49.73,49.5,49.5,265500.0,37.9632,38.0857,37.9095,37.9095,265500.0
2011-06-08 09:45:00,49.51,49.53,49.2,49.22,280600.0,37.9172,37.9325,37.6798,37.6951,280600.0
2011-06-08 09:50:00,49.22,49.27,48.95,48.98,495800.0,37.6951,37.7334,37.4883,37.5113,495800.0
2011-06-08 09:55:00,48.98,49.05,48.65,48.91,624500.0,37.5113,37.5649,37.2586,37.4577,624500.0
2011-06-08 10:00:00,48.91,49.07,48.9,49.03,477400.0,37.4577,37.5802,37.45,37.5496,477400.0
2011-06-08 10:05:00,49.03,49.17,48.99,49.14,348900.0,37.5496,37.6568,37.519,37.6338,348900.0
2011-06-08 10:10:00,49.14,49.18,49.09,49.13,328600.0,37.6338,37.6645,37.5955,37.6262,328600.0
2011-06-08 10:15:00,49.14,49.29,49.13,49.17,238900.0,37.6338,37.7487,37.6262,37.6568,238900.0
2011-06-08 10:20:00,49.18,49.28,49.04,49.07,201300.0,37.6645,37.7411,37.5573,37.5802,201300.0
2011-06-08 10:25:00,49.06,49.15,49.0,49.06,198200.0,37.5726,37.6415,37.5266,37.5726,198200.0
2011-06-08 10:30:00,49.05,49.12,48.98,49.0,251100.0,37.5649,37.6185,37.5113,37.5266,251100.0
2011-06-08 10:35:00,49.0,49.05,48.76,48.77,268600.0,37.5266,37.5649,37.3428,37.3505,268600.0
2011-06-08 10:40:00,48.78,48.91,48.71,48.84,143500.0,37.3581,37.4577,37.3045,37.4041,143500.0
2011-06-08 10:45:00,48.84,49.0,48.84,49.0,229900.0,37.4041,37.5266,37.4041,37.5266,229900.0
2011-06-08 10:50:00,49.0,49.03,48.78,48.82,220000.0,37.5266,37.5496,37.3581,37.3888,220000.0
2011-06-08 10:55:00,48.83,48.88,48.7,48.77,203700.0,37.3964,37.4347,37.2969,37.3505,203700.0
2011-06-08 11:00:00,48.78,49.02,48.75,49.01,210900.0,37.3581,37.5419,37.3352,37.5343,210900.0
2011-06-08 11:05:00,49.0,49.02,48.9,48.9,216700.0,37.5266,37.5419,37.45,37.45,216700.0
2011-06-08 11:10:00,48.9,48.95,48.7,48.7,206200.0,37.45,37.4883,37.2969,37.2969,206200.0
2011-06-08 11:15:00,48.71,48.84,48.63,48.84,201500.0,37.3045,37.4041,37.2433,37.4041,201500.0
2011-06-08 11:20:00,48.84,48.86,48.72,48.83,252300.0,37.4041,37.4194,37.3122,37.3964,252300.0
2011-06-08 11:25:00,48.83,48.84,48.55,48.55,299700.0,37.3964,37.4041,37.182,37.182,299700.0
2011-06-08 11:30:00,48.56,48.63,48.52,48.58,288400.0,37.1896,37.2433,37.159,37.205,288400.0
2011-06-08 11:35:00,48.59,48.81,48.58,48.78,370300.0,37.2126,37.3811,37.205,37.3581,370300.0
2011-06-08 11:40:00,48.78,48.83,48.75,48.82,285300.0,37.3581,37.3964,37.3352,37.3888,285300.0
2011-06-08 11:45:00,48.82,48.92,48.77,48.78,185200.0,37.3888,37.4654,37.3505,37.3581,185200.0
2011-06-08 11:50:00,48.78,48.98,48.77,48.97,151200.0,37.3581,37.5113,37.3505,37.5036,151200.0
2011-06-08 11:55:00,48.97,49.1,48.88,49.06,205900.0,37.5036,37.6032,37.4347,37.5726,205900.0
2011-06-08 12:00:00,49.07,49.17,49.02,49.11,148400.0,37.5802,37.6568,37.5419,37.6109,148400.0
2011-06-08 12:05:00,49.11,49.11,49.02,49.09,80500.0,37.6109,37.6109,37.5419,37.5955,80500.0
2011-06-08 12:10:00,49.09,49.23,49.08,49.11,129700.0,37.5955,37.7028,37.5879,37.6109,129700.0
2011-06-08 12:15:00,49.1,49.1,49.0,49.03,102100.0,37.6032,37.6032,37.5266,37.5496,102100.0
2011-06-08 12:20:00,49.04,49.12,48.92,48.93,189800.0,37.5573,37.6185,37.4654,37.473,189800.0
2011-06-08 12:25:00,48.93,49.02,48.87,48.99,168200.0,37.473,37.5419,37.4271,37.519,168200.0
2011-06-08 12:30:00,48.99,49.05,48.95,49.0,128700.0,37.519,37.5649,37.4883,37.5266,128700.0
2011-06-08 12:35:00,49.01,49.04,48.94,49.04,167000.0,37.5343,37.5573,37.4807,37.5573,167000.0
2011-06-08 12:40:00,49.04,49.05,48.98,49.01,116800.0,37.5573,37.5649,37.5113,37.5343,116800.0
2011-06-08 12:45:00,49.02,49.11,48.99,49.0,111800.0,37.5419,37.6109,37.519,37.5266,111800.0
2011-06-08 12:50:00,49.0,49.1,48.97,49.02,115800.0,37.5266,37.6032,37.5036,37.5419,115800.0
2011-06-08 12:55:00,49.02,49.19,49.0,49.18,125400.0,37.5419,37.6721,37.5266,37.6645,125400.0
2011-06-08 13:00:00,49.18,49.2,49.12,49.15,127300.0,37.6645,37.6798,37.6185,37.6415,127300.0
2011-06-08 13:05:00,49.14,49.16,49.06,49.07,122900.0,37.6338,37.6492,37.5726,37.5802,122900.0
2011-06-08 13:10:00,49.07,49.1,49.0,49.04,105600.0,37.5802,37.6032,37.5266,37.5573,105600.0
2011-06-08 13:15:00,49.04,49.08,49.01,49.02,141400.0,37.5573,37.5879,37.5343,37.5419,141400.0
2011-06-08 13:20:00,49.02,49.07,48.92,48.96,171300.0,37.5419,37.5802,37.4654,37.496,171300.0
2011-06-08 13:25:00,48.96,48.98,48.82,48.9,122600.0,37.496,37.5113,37.3888,37.45,122600.0
2011-06-08 13:30:00,48.91,48.93,48.75,48.78,67800.0,37.4577,37.473,37.3352,37.3581,67800.0
2011-06-08 13:35:00,48.78,48.8,48.63,48.67,191100.0,37.3581,37.3735,37.2433,37.2739,191100.0
2011-06-08 13:40:00,48.66,48.7,48.55,48.61,169900.0,37.2662,37.2969,37.182,37.2279,169900.0
2011-06-08 13:45:00,48.6,48.73,48.59,48.66,189800.0,37.2203,37.3198,37.2126,37.2662,189800.0
2011-06-08 13:50:00,48.66,48.7,48.61,48.7,144300.0,37.2662,37.2969,37.2279,37.2969,144300.0
2011-06-08 13:55:00,48.7,48.7,48.55,48.58,350200.0,37.2969,37.2969,37.182,37.205,350200.0
2011-06-08 14:00:00,48.58,48.88,48.57,48.83,305200.0,37.205,37.4347,37.1973,37.3964,305200.0
2011-06-08 14:05:00,48.83,48.88,48.7,48.74,152600.0,37.3964,37.4347,37.2969,37.3275,152600.0
2011-06-08 14:10:00,48.74,48.77,48.62,48.68,140400.0,37.3275,37.3505,37.2356,37.2815,140400.0
2011-06-08 14:15:00,48.68,48.77,48.67,48.75,137500.0,37.2815,37.3505,37.2739,37.3352,137500.0
2011-06-08 14:20:00,48.76,48.77,48.58,48.62,192700.0,37.3428,37.3505,37.205,37.2356,192700.0
2011-06-08 14:25:00,48.62,48.73,48.59,48.65,141300.0,37.2356,37.3198,37.2126,37.2586,141300.0
2011-06-08 14:30:00,48.64,48.82,48.64,48.78,131100.0,37.2509,37.3888,37.2509,37.3581,131100.0
2011-06-08 14:35:00,48.79,48.97,48.79,48.85,232200.0,37.3658,37.5036,37.3658,37.4117,232200.0
2011-06-08 14:40:00,48.86,48.96,48.8,48.81,134800.0,37.4194,37.496,37.3735,37.3811,134800.0
2011-06-08 14:45:00,48.81,48.86,48.75,48.75,104600.0,37.3811,37.4194,37.3352,37.3352,104600.0
2011-06-08 14:50:00,48.75,48.84,48.71,48.82,95900.0,37.3352,37.4041,37.3045,37.3888,95900.0
2011-06-08 14:55:00,48.82,48.87,48.76,48.78,102500.0,37.3888,37.4271,37.3428,37.3581,102500.0
2011-06-08 15:00:00,48.79,48.83,48.73,48.8,93900.0,37.3658,37.3964,37.3198,37.3735,93900.0
2011-06-08 15:05:00,48.8,48.8,48.7,48.75,119100.0,37.3735,37.3735,37.2969,37.3352,119100.0
2011-06-08 15:10:00,48.75,48.8,48.67,48.73,174400.0,37.3352,37.3735,37.2739,37.3198,174400.0
2011-06-08 15:15:00,48.74,48.74,48.6,48.68,144200.0,37.3275,37.3275,37.2203,37.2815,144200.0
2011-06-08 15:20:00,48.69,48.71,48.61,48.64,150300.0,37.2892,37.3045,37.2279,37.2509,150300.0
2011-06-08 15:25:00,48.65,48.72,48.61,48.68,179300.0,37.2586,37.3122,37.2279,37.2815,179300.0
2011-06-08 15:30:00,48.69,48.77,48.62,48.63,209700.0,37.2892,37.3505,37.2356,37.2433,209700.0
2011-06-08 15:35:00,48.63,48.69,48.59,48.63,307400.0,37.2433,37.2892,37.2126,37.2433,307400.0
2011-06-08 15:40:00,48.62,48.72,48.59,48.71,254700.0,37.2356,37.3122,37.2126,37.3045,254700.0
2011-06-08 15:45:00,48.71,48.9,48.71,48.8,436300.0,37.3045,37.45,37.3045,37.3735,436300.0
2011-06-08 15:50:00,48.79,49.04,48.78,49.04,651900.0,37.3658,37.5573,37.3581,37.5573,651900.0
2011-06-08 15:55:00,49.05,49.08,48.83,48.83,796000.0,37.5649,37.5879,37.3964,37.3964,796000.0
2011-06-09 09:30:00,48.72,48.94,48.51,48.58,359600.0,37.3122,37.4807,37.1514,37.205,359600.0
2011-06-09 09:35:00,48.56,48.98,48.51,48.91,444200.0,37.1896,37.5113,37.1514,37.4577,444200.0
2011-06-09 09:40:00,48.91,49.17,48.91,49.13,378300.0,37.4577,37.6568,37.4577,37.6262,378300.0
2011-06-09 09:45:00,49.12,49.23,49.06,49.23,277400.0,37.6185,37.7028,37.5726,37.7028,277400.0
2011-06-09 09:50:00,49.22,49.23,49.05,49.22,198400.0,37.6951,37.7028,37.5649,37.6951,198400.0
2011-06-09 09:55:00,49.22,49.36,49.18,49.35,302900.0,37.6951,37.8023,37.6645,37.7947,302900.0
2011-06-09 10:00:00,49.36,49.59,49.35,49.53,315100.0,37.8023,37.9785,37.7947,37.9325,315100.0
2011-06-09 10:05:00,49.53,49.6,49.39,49.44,255800.0,37.9325,37.9861,37.8253,37.8636,255800.0
2011-06-09 10:10:00,49.44,49.57,49.39,49.52,211800.0,37.8636,37.9632,37.8253,37.9249,211800.0
2011-06-09 10:15:00,49.52,49.55,49.42,49.48,144300.0,37.9249,37.9478,37.8483,37.8942,144300.0
2011-06-09 10:20:00,49.48,49.57,49.28,49.28,180800.0,37.8942,37.9632,37.7411,37.7411,180800.0
2011-06-09 10:25:00,49.29,49.42,49.27,49.4,267200.0,37.7487,37.8483,37.7334,37.833,267200.0
2011-06-09 10:30:00,49.4,49.66,49.4,49.64,326500.0,37.833,38.0321,37.833,38.0168,326500.0
2011-06-09 10:35:00,49.64,49.75,49.59,49.63,246700.0,38.0168,38.101,37.9785,38.0091,246700.0
2011-06-09 10:40:00,49.63,49.68,49.45,49.45,164500.0,38.0091,38.0474,37.8713,37.8713,164500.0
2011-06-09 10:45:00,49.45,49.6,49.42,49.56,104300.0,37.8713,37.9861,37.8483,37.9555,104300.0
2011-06-09 10:50:00,49.56,49.64,49.53,49.57,182100.0,37.9555,38.0168,37.9325,37.9632,182100.0
2011-06-09 10:55:00,49.57,49.68,49.48,49.67,313600.0,37.9632,38.0474,37.8942,38.0397,313600.0
2011-06-09 11:00:00,49.68,49.8,49.68,49.7,423100.0,38.0474,38.1393,38.0474,38.0627,423100.0
2011-06-09 11:05:00,49.7,49.79,49.67,49.69,162100.0,38.0627,38.1316,38.0397,38.0551,162100.0
2011-06-09 11:10:00,49.7,49.77,49.62,49.72,192300.0,38.0627,38.1163,38.0014,38.078,192300.0
2011-06-09 11:15:00,49.73,49.96,49.73,49.96,267000.0,38.0857,38.2618,38.0857,38.2618,267000.0
2011-06-09 11:20:00,49.95,50.09,49.94,49.99,344000.0,38.2542,38.3614,38.2465,38.2848,344000.0
2011-06-09 11:25:00,50.01,50.02,49.86,49.91,258900.0,38.3001,38.3078,38.1853,38.2235,258900.0
2011-06-09 11:30:00,49.91,50.09,49.88,49.97,248700.0,38.2235,38.3614,38.2006,38.2695,248700.0
2011-06-09 11:35:00,49.98,50.2,49.94,50.09,233500.0,38.2772,38.4456,38.2465,38.3614,233500.0
2011-06-09 11:40:00,50.09,50.16,49.98,50.02,156000.0,38.3614,38.415,38.2772,38.3078,156000.0
2011-06-09 11:45:00,50.02,50.15,50.01,50.13,117000.0,38.3078,38.4073,38.3001,38.392,117000.0
2011-06-09 11:50:00,50.14,50.38,50.14,50.29,278200.0,38.3997,38.5835,38.3997,38.5146,278200.0
2011-06-09 11:55:00,50.29,50.35,50.21,50.21,106100.0,38.5146,38.5605,38.4533,38.4533,106100.0
2011-06-09 12:00:00,50.22,50.29,50.13,50.29,141900.0,38.461,38.5146,38.392,38.5146,141900.0
2011-06-09 12:05:00,50.29,50.34,50.22,50.33,132100.0,38.5146,38.5529,38.461,38.5452,132100.0
2011-06-09 12:10:00,50.33,50.4,50.25,50.26,240100.0,38.5452,38.5988,38.4839,38.4916,240100.0
2011-06-09 12:15:00,50.25,50.32,50.22,50.29,172100.0,38.4839,38.5375,38.461,38.5146,172100.0
2011-06-09 12:20:00,50.28,50.29,50.21,50.25,115700.0,38.5069,38.5146,38.4533,38.4839,115700.0
2011-06-09 12:25:00,50.26,50.36,50.22,50.34,161000.0,38.4916,38.5682,38.461,38.5529,161000.0
2011-06-09 12:30:00,50.34,50.38,50.26,50.27,168200.0,38.5529,38.5835,38.4916,38.4992,168200.0
2011-06-09 12:35:00,50.28,50.33,50.22,50.23,148300.0,38.5069,38.5452,38.461,38.4686,148300.0
2011-06-09 12:40:00,50.23,50.31,50.22,50.28,78800.0,38.4686,38.5299,38.461,38.5069,78800.0
2011-06-09 12:45:00,50.27,50.33,50.21,50.23,116900.0,38.4992,38.5452,38.4533,38.4686,116900.0
2011-06-09 12:50:00,50.21,50.22,50.13,50.19,93700.0,38.4533,38.461,38.392,38.438,93700.0
2011-06-09 12:55:00,50.19,50.21,50.13,50.15,68000.0,38.438,38.4533,38.392,38.4073,68000.0
2011-06-09 13:00:00,50.14,50.3,50.14,50.29,151500.0,38.3997,38.5222,38.3997,38.5146,151500.0
2011-06-09 13:05:00,50.27,50.29,50.17,50.22,108800.0,38.4992,38.5146,38.4227,38.461,108800.0
2011-06-09 13:10:00,50.22,50.23,50.12,50.13,81200.0,38.461,38.4686,38.3844,38.392,81200.0
2011-06-09 13:15:00,50.14,50.16,50.03,50.05,182800.0,38.3997,38.415,38.3154,38.3308,182800.0
2011-06-09 13:20:00,50.04,50.06,49.97,50.02,124600.0,38.3231,38.3384,38.2695,38.3078,124600.0
2011-06-09 13:25:00,50.02,50.03,49.93,49.93,97000.0,38.3078,38.3154,38.2389,38.2389,97000.0
2011-06-09 13:30:00,49.94,49.95,49.89,49.9,70100.0,38.2465,38.2542,38.2082,38.2159,70100.0
2011-06-09 13:35:00,49.91,49.98,49.87,49.88,105400.0,38.2235,38.2772,38.1929,38.2006,105400.0
2011-06-09 13:40:00,49.88,49.93,49.83,49.92,86400.0,38.2006,38.2389,38.1623,38.2312,86400.0
2011-06-09 13:45:00,49.92,49.95,49.84,49.84,82800.0,38.2312,38.2542,38.1699,38.1699,82800.0
2011-06-09 13:50:00,49.85,50.03,49.85,50.0,97900.0,38.1776,38.3154,38.1776,38.2925,97900.0
2011-06-09 13:55:00,50.0,50.01,49.88,49.88,72400.0,38.2925,38.3001,38.2006,38.2006,72400.0
2011-06-09 14:00:00,49.88,49.93,49.86,49.91,100500.0,38.2006,38.2389,38.1853,38.2235,100500.0
2011-06-09 14:05:00,49.9,49.95,49.89,49.93,47300.0,38.2159,38.2542,38.2082,38.2389,47300.0
2011-06-09 14:10:00,49.93,49.98,49.87,49.96,74200.0,38.2389,38.2772,38.1929,38.2618,74200.0
2011-06-09 14:15:00,49.95,50.08,49.95,50.04,89000.0,38.2542,38.3537,38.2542,38.3231,89000.0
2011-06-09 14:20:00,50.05,50.05,49.95,49.99,105500.0,38.3308,38.3308,38.2542,38.2848,105500.0
2011-06-09 14:25:00,49.99,49.99,49.9,49.95,77600.0,38.2848,38.2848,38.2159,38.2542,77600.0
2011-06-09 14:30:00,49.95,49.95,49.8,49.81,118600.0,38.2542,38.2542,38.1393,38.147,118600.0
2011-06-09 14:35:00,49.8,49.8,49.75,49.78,109600.0,38.1393,38.1393,38.101,38.124,109600.0
2011-06-09 14:40:00,49.78,49.86,49.78,49.81,103400.0,38.124,38.1853,38.124,38.147,103400.0
2011-06-09 14:45:00,49.82,49.85,49.8,49.85,89000.0,38.1546,38.1776,38.1393,38.1776,89000.0
2011-06-09 14:50:00,49.85,49.96,49.85,49.92,113000.0,38.1776,38.2618,38.1776,38.2312,113000.0
2011-06-09 14:55:00,49.92,49.99,49.89,49.97,93300.0,38.2312,38.2848,38.2082,38.2695,93300.0
2011-06-09 15:00:00,49.98,50.01,49.96,49.99,93900.0,38.2772,38.3001,38.2618,38.2848,93900.0
2011-06-09 15:05:00,49.99,50.0,49.96,49.98,72000.0,38.2848,38.2925,38.2618,38.2772,72000.0
2011-06-09 15:10:00,49.98,50.0,49.95,49.96,89600.0,38.2772,38.2925,38.2542,38.2618,89600.0
2011-06-09 15:15:00,49.95,49.96,49.88,49.9,99700.0,38.2542,38.2618,38.2006,38.2159,99700.0
2011-06-09 15:20:00,49.89,49.93,49.84,49.92,97500.0,38.2082,38.2389,38.1699,38.2312,97500.0
2011-06-09 15:25:00,49.92,49.96,49.87,49.9,214700.0,38.2312,38.2618,38.1929,38.2159,214700.0
2011-06-09 15:30:00,49.9,49.93,49.73,49.75,270800.0,38.2159,38.2389,38.0857,38.101,270800.0
2011-06-09 15:35:00,49.76,49.91,49.75,49.88,302700.0,38.1087,38.2235,38.101,38.2006,302700.0
2011-06-09 15:40:00,49.88,49.99,49.87,49.98,363100.0,38.2006,38.2848,38.1929,38.2772,363100.0
2011-06-09 15:45:00,49.97,49.98,49.85,49.91,611800.0,38.2695,38.2772,38.1776,38.2235,611800.0
2011-06-09 15:50:00,49.91,49.92,49.83,49.85,411200.0,38.2235,38.2312,38.1623,38.1776,411200.0
2011-06-09 15:55:00,49.86,49.95,49.83,49.87,747900.0,38.1853,38.2542,38.1623,38.1929,747900.0
2011-06-10 09:30:00,49.4,49.61,49.27,49.52,385800.0,37.833,37.9938,37.7334,37.9249,385800.0
2011-06-10 09:35:00,49.52,49.78,49.5,49.71,532500.0,37.9249,38.124,37.9095,38.0704,532500.0
2011-06-10 09:40:00,49.71,49.83,49.54,49.61,385900.0,38.0704,38.1623,37.9402,37.9938,385900.0
2011-06-10 09:45:00,49.61,49.74,49.48,49.5,370900.0,37.9938,38.0933,37.8942,37.9095,370900.0
2011-06-10 09:50:00,49.51,49.54,49.32,49.48,476500.0,37.9172,37.9402,37.7717,37.8942,476500.0
2011-06-10 09:55:00,49.47,49.51,49.25,49.46,289700.0,37.8866,37.9172,37.7181,37.8789,289700.0
2011-06-10 10:00:00,49.43,49.48,49.31,49.34,192100.0,37.8559,37.8942,37.764,37.787,192100.0
2011-06-10 10:05:00,49.34,49.41,49.03,49.06,395600.0,37.787,37.8406,37.5496,37.5726,395600.0
2011-06-10 10:10:00,49.06,49.24,49.05,49.22,268400.0,37.5726,37.7104,37.5649,37.6951,268400.0
2011-06-10 10:15:00,49.22,49.35,49.15,49.31,218000.0,37.6951,37.7947,37.6415,37.764,218000.0
2011-06-10 10:20:00,49.31,49.34,49.09,49.2,189000.0,37.764,37.787,37.5955,37.6798,189000.0
2011-06-10 10:25:00,49.19,49.35,49.13,49.33,144300.0,37.6721,37.7947,37.6262,37.7794,144300.0
2011-06-10 10:30:00,49.33,49.35,49.17,49.25,158400.0,37.7794,37.7947,37.6568,37.7181,158400.0
2011-06-10 10:35:00,49.26,49.37,49.25,49.26,165600.0,37.7257,37.81,37.7181,37.7257,165600.0
2011-06-10 10:40:00,49.24,49.29,49.1,49.21,244700.0,37.7104,37.7487,37.6032,37.6874,244700.0
2011-06-10 10:45:00,49.22,49.41,49.1,49.4,198600.0,37.6951,37.8406,37.6032,37.833,198600.0
2011-06-10 10:50:00,49.39,49.46,49.21,49.22,246400.0,37.8253,37.8789,37.6874,37.6951,246400.0
2011-06-10 10:55:00,49.23,49.28,49.07,49.23,228200.0,37.7028,37.7411,37.5802,37.7028,228200.0
2011-06-10 11:00:00,49.22,49.23,49.11,49.12,162600.0,37.6951,37.7028,37.6109,37.6185,162600.0
2011-06-10 11:05:00,49.13,49.13,48.9,48.93,360800.0,37.6262,37.6262,37.45,37.473,360800.0
2011-06-10 11:10:00,48.94,49.04,48.89,48.89,252000.0,37.4807,37.5573,37.4424,37.4424,252000.0
2011-06-10 11:15:00,48.89,49.03,48.88,49.0,201400.0,37.4424,37.5496,37.4347,37.5266,201400.0
2011-06-10 11:20:00,49.0,49.09,49.0,49.06,190300.0,37.5266,37.5955,37.5266,37.5726,190300.0
2011-06-10 11:25:00,49.07,49.1,48.95,48.95,143100.0,37.5802,37.6032,37.4883,37.4883,143100.0
2011-06-10 11:30:00,48.96,49.07,48.93,49.01,162500.0,37.496,37.5802,37.473,37.5343,162500.0
2011-06-10 11:35:00,49.01,49.12,48.96,49.03,221600.0,37.5343,37.6185,37.496,37.5496,221600.0
2011-06-10 11:40:00,49.03,49.19,49.0,49.17,146500.0,37.5496,37.6721,37.5266,37.6568,146500.0
2011-06-10 11:45:00,49.16,49.22,49.13,49.22,143400.0,37.6492,37.6951,37.6262,37.6951,143400.0
2011-06-10 11:50:00,49.22,49.26,49.18,49.25,194500.0,37.6951,37.7257,37.6645,37.7181,194500.0
2011-06-10 11:55:00,49.25,49.25,49.16,49.25,133200.0,37.7181,37.7181,37.6492,37.7181,133200.0
2011-06-10 12:00:00,49.25,49.27,49.2,49.2,119200.0,37.7181,37.7334,37.6798,37.6798,119200.0
2011-06-10 12:05:00,49.19,49.2,49.12,49.17,128400.0,37.6721,37.6798,37.6185,37.6568,128400.0
2011-06-10 12:10:00,49.18,49.18,48.95,48.96,191100.0,37.6645,37.6645,37.4883,37.496,191100.0
2011-06-10 12:15:00,48.96,49.07,48.95,49.07,186300.0,37.496,37.5802,37.4883,37.5802,186300.0
2011-06-10 12:20:00,49.06,49.1,49.0,49.0,123300.0,37.5726,37.6032,37.5266,37.5266,123300.0
2011-06-10 12:25:00,49.0,49.02,48.93,48.96,167600.0,37.5266,37.5419,37.473,37.496,167600.0
2011-06-10 12:30:00,48.96,49.09,48.93,49.05,147800.0,37.496,37.5955,37.473,37.5649,147800.0
2011-06-10 12:35:00,49.05,49.11,49.01,49.06,97100.0,37.5649,37.6109,37.5343,37.5726,97100.0
2011-06-10 12:40:00,49.06,49.07,48.99,48.99,100300.0,37.5726,37.5802,37.519,37.519,100300.0
2011-06-10 12:45:00,48.98,49.02,48.93,48.94,175100.0,37.5113,37.5419,37.473,37.4807,175100.0
2011-06-10 12:50:00,48.93,49.0,48.93,48.93,132500.0,37.473,37.5266,37.473,37.473,132500.0
2011-06-10 12:55:00,48.93,49.01,48.92,48.95,90900.0,37.473,37.5343,37.4654,37.4883,90900.0
2011-06-10 13:00:00,48.95,49.0,48.92,49.0,154600.0,37.4883,37.5266,37.4654,37.5266,154600.0
2011-06-10 13:05:00,49.01,49.06,48.99,49.0,165800.0,37.5343,37.5726,37.519,37.5266,165800.0
2011-06-10 13:10:00,49.0,49.02,48.85,48.87,207400.0,37.5266,37.5419,37.4117,37.4271,207400.0
2011-06-10 13:15:00,48.87,48.91,48.81,48.89,195000.0,37.4271,37.4577,37.3811,37.4424,195000.0
2011-06-10 13:20:00,48.89,48.94,48.85,48.86,179000.0,37.4424,37.4807,37.4117,37.4194,179000.0
2011-06-10 13:25:00,48.86,48.9,48.8,48.89,186200.0,37.4194,37.45,37.3735,37.4424,186200.0
2011-06-10 13:30:00,48.88,48.91,48.8,48.89,144600.0,37.4347,37.4577,37.3735,37.4424,144600.0
2011-06-10 13:35:00,48.88,48.95,48.82,48.89,287700.0,37.4347,37.4883,37.3888,37.4424,287700.0
2011-06-10 13:40:00,48.9,48.95,48.79,48.79,207700.0,37.45,37.4883,37.3658,37.3658,207700.0
2011-06-10 13:45:00,48.79,48.8,48.69,48.78,219900.0,37.3658,37.3735,37.2892,37.3581,219900.0
2011-06-10 13:50:00,48.78,48.82,48.72,48.81,127300.0,37.3581,37.3888,37.3122,37.3811,127300.0
2011-06-10 13:55:00,48.81,48.84,48.74,48.81,131300.0,37.3811,37.4041,37.3275,37.3811,131300.0
2011-06-10 14:00:00,48.81,49.06,48.81,49.06,152500.0,37.3811,37.5726,37.3811,37.5726,152500.0
2011-06-10 14:05:00,49.05,49.24,49.01,49.07,249500.0,37.5649,37.7104,37.5343,37.5802,249500.0
2011-06-10 14:10:00,49.07,49.12,48.96,49.11,171000.0,37.5802,37.6185,37.496,37.6109,171000.0
2011-06-10 14:15:00,49.11,49.18,49.03,49.15,151000.0,37.6109,37.6645,37.5496,37.6415,151000.0
2011-06-10 14:20:00,49.15,49.16,49.0,49.12,252300.0,37.6415,37.6492,37.5266,37.6185,252300.0
2011-06-10 14:25:00,49.12,49.27,49.11,49.16,216600.0,37.6185,37.7334,37.6109,37.6492,216600.0
2011-06-10 14:30:00,49.16,49.28,49.03,49.04,192400.0,37.6492,37.7411,37.5496,37.5573,192400.0
2011-06-10 14:35:00,49.05,49.12,49.01,49.04,210600.0,37.5649,37.6185,37.5343,37.5573,210600.0
2011-06-10 14:40:00,49.03,49.16,49.03,49.04,198300.0,37.5496,37.6492,37.5496,37.5573,198300.0
2011-06-10 14:45:00,49.04,49.17,49.02,49.12,155000.0,37.5573,37.6568,37.5419,37.6185,155000.0
2011-06-10 14:50:00,49.1,49.14,49.07,49.13,103200.0,37.6032,37.6338,37.5802,37.6262,103200.0
2011-06-10 14:55:00,49.14,49.35,49.12,49.34,177400.0,37.6338,37.7947,37.6185,37.787,177400.0
2011-06-10 15:00:00,49.34,49.37,49.18,49.22,191100.0,37.787,37.81,37.6645,37.6951,191100.0
2011-06-10 15:05:00,49.22,49.26,49.08,49.19,218700.0,37.6951,37.7257,37.5879,37.6721,218700.0
2011-06-10 15:10:00,49.19,49.3,49.15,49.2,169400.0,37.6721,37.7564,37.6415,37.6798,169400.0
2011-06-10 15:15:00,49.2,49.31,49.15,49.24,140800.0,37.6798,37.764,37.6415,37.7104,140800.0
2011-06-10 15:20:00,49.25,49.25,49.15,49.22,131300.0,37.7181,37.7181,37.6415,37.6951,131300.0
2011-06-10 15:25:00,49.22,49.24,49.13,49.17,181500.0,37.6951,37.7104,37.6262,37.6568,181500.0
2011-06-10 15:30:00,49.17,49.21,49.09,49.14,161500.0,37.6568,37.6874,37.5955,37.6338,161500.0
2011-06-10 15:35:00,49.14,49.16,49.01,49.03,208300.0,37.6338,37.6492,37.5343,37.5496,208300.0
2011-06-10 15:40:00,49.02,49.08,48.95,48.98,221200.0,37.5419,37.5879,37.4883,37.5113,221200.0
2011-06-10 15:45:00,48.98,49.02,48.93,48.96,302100.0,37.5113,37.5419,37.473,37.496,302100.0
2011-06-10 15:50:00,48.96,48.99,48.93,48.94,516700.0,37.496,37.519,37.473,37.4807,516700.0
2011-06-10 15:55:00,48.95,49.03,48.91,48.91,781500.0,37.4883,37.5496,37.4577,37.4577,781500.0
2011-06-13 09:30:00,49.16,49.16,48.71,48.87,510900.0,37.6492,37.6492,37.3045,37.4271,510900.0
2011-06-13 09:35:00,48.87,48.91,48.79,48.83,409500.0,37.4271,37.4577,37.3658,37.3964,409500.0
2011-06-13 09:40:00,48.82,49.2,48.78,49.1,369900.0,37.3888,37.6798,37.3581,37.6032,369900.0
2011-06-13 09:45:00,49.1,49.17,48.99,49.0,190000.0,37.6032,37.6568,37.519,37.5266,190000.0
2011-06-13 09:50:00,49.0,49.05,48.88,48.98,260800.0,37.5266,37.5649,37.4347,37.5113,260800.0
2011-06-13 09:55:00,48.99,49.17,48.96,49.12,227200.0,37.519,37.6568,37.496,37.6185,227200.0
2011-06-13 10:00:00,49.12,49.3,49.0,49.24,273100.0,37.6185,37.7564,37.5266,37.7104,273100.0
2011-06-13 10:05:00,49.25,49.26,49.02,49.19,252800.0,37.7181,37.7257,37.5419,37.6721,252800.0
2011-06-13 10:10:00,49.21,49.25,49.08,49.16,151100.0,37.6874,37.7181,37.5879,37.6492,151100.0
2011-06-13 10:15:00,49.17,49.17,48.95,49.03,256700.0,37.6568,37.6568,37.4883,37.5496,256700.0
2011-06-13 10:20:00,49.03,49.11,48.9,49.0,220600.0,37.5496,37.6109,37.45,37.5266,220600.0
2011-06-13 10:25:00,49.01,49.09,48.86,48.94,236200.0,37.5343,37.5955,37.4194,37.4807,236200.0
2011-06-13 10:30:00,48.94,48.94,48.74,48.81,238900.0,37.4807,37.4807,37.3275,37.3811,238900.0
2011-06-13 10:35:00,48.8,48.92,48.77,48.79,149900.0,37.3735,37.4654,37.3505,37.3658,149900.0
2011-06-13 10:40:00,48.8,48.85,48.67,48.71,177700.0,37.3735,37.4117,37.2739,37.3045,177700.0
2011-06-13 10:45:00,48.71,48.81,48.66,48.72,126600.0,37.3045,37.3811,37.2662,37.3122,126600.0
2011-06-13 10:50:00,48.72,48.84,48.65,48.69,98400.0,37.3122,37.4041,37.2586,37.2892,98400.0
2011-06-13 10:55:00,48.69,48.74,48.56,48.63,176100.0,37.2892,37.3275,37.1896,37.2433,176100.0
2011-06-13 11:00:00,48.63,48.65,48.53,48.55,140800.0,37.2433,37.2586,37.1667,37.182,140800.0
2011-06-13 11:05:00,48.56,48.66,48.5,48.56,207900.0,37.1896,37.2662,37.1437,37.1896,207900.0
2011-06-13 11:10:00,48.56,48.63,48.5,48.52,135900.0,37.1896,37.2433,37.1437,37.159,135900.0
2011-06-13 11:15:00,48.51,48.61,48.44,48.59,250800.0,37.1514,37.2279,37.0977,37.2126,250800.0
2011-06-13 11:20:00,48.62,48.65,48.54,48.62,130000.0,37.2356,37.2586,37.1743,37.2356,130000.0
2011-06-13 11:25:00,48.62,48.63,48.53,48.53,163700.0,37.2356,37.2433,37.1667,37.1667,163700.0
2011-06-13 11:30:00,48.52,48.59,48.47,48.5,96500.0,37.159,37.2126,37.1207,37.1437,96500.0
2011-06-13 11:35:00,48.51,48.52,48.42,48.45,113400.0,37.1514,37.159,37.0824,37.1054,113400.0
2011-06-13 11:40:00,48.44,48.5,48.35,48.37,152500.0,37.0977,37.1437,37.0288,37.0441,152500.0
2011-06-13 11:45:00,48.36,48.39,48.22,48.26,213800.0,37.0365,37.0595,36.9293,36.9599,213800.0
2011-06-13 11:50:00,48.27,48.41,48.25,48.37,202800.0,36.9676,37.0748,36.9522,37.0441,202800.0
2011-06-13 11:55:00,48.36,48.36,48.18,48.29,251200.0,37.0365,37.0365,36.8986,36.9829,251200.0
2011-06-13 12:00:00,48.29,48.3,48.18,48.23,148400.0,36.9829,36.9905,36.8986,36.9369,148400.0
2011-06-13 12:05:00,48.24,48.31,48.15,48.17,66700.0,36.9446,36.9982,36.8756,36.891,66700.0
2011-06-13 12:10:00,48.18,48.19,48.08,48.13,207000.0,36.8986,36.9063,36.822,36.8603,207000.0
2011-06-13 12:15:00,48.14,48.14,47.9,47.96,425100.0,36.868,36.868,36.6842,36.7301,425100.0
2011-06-13 12:20:00,47.95,48.06,47.94,47.95,236600.0,36.7225,36.8067,36.7148,36.7225,236600.0
2011-06-13 12:25:00,47.95,47.97,47.83,47.88,247200.0,36.7225,36.7378,36.6306,36.6689,247200.0
2011-06-13 12:30:00,47.88,47.94,47.85,47.89,287800.0,36.6689,36.7148,36.6459,36.6765,287800.0
2011-06-13 12:35:00,47.9,48.01,47.83,48.01,148100.0,36.6842,36.7684,36.6306,36.7684,148100.0
2011-06-13 12:40:00,48.0,48.01,47.92,47.98,103100.0,36.7608,36.7684,36.6995,36.7455,103100.0
2011-06-13 12:45:00,47.98,47.98,47.88,47.89,108400.0,36.7455,36.7455,36.6689,36.6765,108400.0
2011-06-13 12:50:00,47.89,47.95,47.89,47.93,72600.0,36.6765,36.7225,36.6765,36.7072,72600.0
2011-06-13 12:55:00,47.94,47.94,47.83,47.87,129900.0,36.7148,36.7148,36.6306,36.6612,129900.0
2011-06-13 13:00:00,47.87,47.87,47.66,47.67,249900.0,36.6612,36.6612,36.5004,36.508,249900.0
2011-06-13 13:05:00,47.67,47.69,47.55,47.6,260300.0,36.508,36.5234,36.4161,36.4544,260300.0
2011-06-13 13:10:00,47.6,47.64,47.55,47.62,272300.0,36.4544,36.4851,36.4161,36.4697,272300.0
2011-06-13 13:15:00,47.62,47.84,47.61,47.8,285600.0,36.4697,36.6382,36.4621,36.6076,285600.0
2011-06-13 13:20:00,47.8,47.82,47.65,47.73,266300.0,36.6076,36.6229,36.4927,36.554,266300.0
2011-06-13 13:25:00,47.74,47.84,47.7,47.84,202400.0,36.5617,36.6382,36.531,36.6382,202400.0
2011-06-13 13:30:00,47.83,47.86,47.76,47.76,145000.0,36.6306,36.6536,36.577,36.577,145000.0
2011-06-13 13:35:00,47.76,47.86,47.7,47.84,162700.0,36.577,36.6536,36.531,36.6382,162700.0
2011-06-13 13:40:00,47.85,47.94,47.84,47.91,192900.0,36.6459,36.7148,36.6382,36.6918,192900.0
2011-06-13 13:45:00,47.92,47.98,47.91,47.93,178700.0,36.6995,36.7455,36.6918,36.7072,178700.0
2011-06-13 13:50:00,47.93,48.12,47.93,48.1,238100.0,36.7072,36.8527,36.7072,36.8374,238100.0
2011-06-13 13:55:00,48.1,48.34,48.08,48.33,358300.0,36.8374,37.0212,36.822,37.0135,358300.0
2011-06-13 14:00:00,48.33,48.37,48.19,48.32,222000.0,37.0135,37.0441,36.9063,37.0058,222000.0
2011-06-13 14:05:00,48.33,48.6,48.33,48.51,415600.0,37.0135,37.2203,37.0135,37.1514,415600.0
2011-06-13 14:10:00,48.5,48.57,48.41,48.43,171400.0,37.1437,37.1973,37.0748,37.0901,171400.0
2011-06-13 14:15:00,48.42,48.52,48.42,48.46,198900.0,37.0824,37.159,37.0824,37.1131,198900.0
2011-06-13 14:20:00,48.46,48.55,48.37,48.53,218100.0,37.1131,37.182,37.0441,37.1667,218100.0
2011-06-13 14:25:00,48.53,48.54,48.45,48.45,99700.0,37.1667,37.1743,37.1054,37.1054,99700.0
2011-06-13 14:30:00,48.44,48.44,48.28,48.31,114600.0,37.0977,37.0977,36.9752,36.9982,114600.0
2011-06-13 14:35:00,48.32,48.34,48.23,48.29,115200.0,37.0058,37.0212,36.9369,36.9829,115200.0
2011-06-13 14:40:00,48.29,48.49,48.29,48.43,224900.0,36.9829,37.136,36.9829,37.0901,224900.0
2011-06-13 14:45:00,48.42,48.61,48.42,48.61,162100.0,37.0824,37.2279,37.0824,37.2279,162100.0
2011-06-13 14:50:00,48.6,48.64,48.5,48.51,170300.0,37.2203,37.2509,37.1437,37.1514,170300.0
2011-06-13 14:55:00,48.51,48.54,48.41,48.42,88800.0,37.1514,37.1743,37.0748,37.0824,88800.0
2011-06-13 15:00:00,48.42,48.48,48.34,48.48,154500.0,37.0824,37.1284,37.0212,37.1284,154500.0
2011-06-13 15:05:00,48.49,48.57,48.38,48.41,154500.0,37.136,37.1973,37.0518,37.0748,154500.0
2011-06-13 15:10:00,48.41,48.45,48.27,48.38,196700.0,37.0748,37.1054,36.9676,37.0518,196700.0
2011-06-13 15:15:00,48.38,48.42,48.25,48.32,242500.0,37.0518,37.0824,36.9522,37.0058,242500.0
2011-06-13 15:20:00,48.32,48.4,48.31,48.31,117500.0,37.0058,37.0671,36.9982,36.9982,117500.0
2011-06-13 15:25:00,48.31,48.43,48.3,48.37,147800.0,36.9982,37.0901,36.9905,37.0441,147800.0
2011-06-13 15:30:00,48.36,48.37,48.26,48.29,171500.0,37.0365,37.0441,36.9599,36.9829,171500.0
2011-06-13 15:35:00,48.28,48.3,48.21,48.22,188300.0,36.9752,36.9905,36.9216,36.9293,188300.0
2011-06-13 15:40:00,48.22,48.31,48.17,48.26,205600.0,36.9293,36.9982,36.891,36.9599,205600.0
2011-06-13 15:45:00,48.26,48.34,48.18,48.29,445400.0,36.9599,37.0212,36.8986,36.9829,445400.0
2011-06-13 15:50:00,48.3,48.48,48.24,48.46,560900.0,36.9905,37.1284,36.9446,37.1131,560900.0
2011-06-13 15:55:00,48.46,48.48,48.29,48.31,606100.0,37.1131,37.1284,36.9829,36.9982,606100.0
2011-06-14 09:30:00,49.21,49.25,49.02,49.04,519900.0,37.6874,37.7181,37.5419,37.5573,519900.0
2011-06-14 09:35:00,49.04,49.24,48.96,49.08,648100.0,37.5573,37.7104,37.496,37.5879,648100.0
2011-06-14 09:40:00,49.08,49.25,48.99,49.21,477700.0,37.5879,37.7181,37.519,37.6874,477700.0
2011-06-14 09:45:00,49.21,49.3,49.16,49.21,413700.0,37.6874,37.7564,37.6492,37.6874,413700.0
2011-06-14 09:50:00,49.19,49.37,49.15,49.37,325700.0,37.6721,37.81,37.6415,37.81,325700.0
2011-06-14 09:55:00,49.37,49.41,49.31,49.34,391500.0,37.81,37.8406,37.764,37.787,391500.0
2011-06-14 10:00:00,49.34,49.43,49.31,49.38,218000.0,37.787,37.8559,37.764,37.8176,218000.0
2011-06-14 10:05:00,49.39,49.7,49.39,49.59,415700.0,37.8253,38.0627,37.8253,37.9785,415700.0
2011-06-14 10:10:00,49.6,49.71,49.52,49.55,215100.0,37.9861,38.0704,37.9249,37.9478,215100.0
2011-06-14 10:15:00,49.55,49.64,49.48,49.56,356200.0,37.9478,38.0168,37.8942,37.9555,356200.0
2011-06-14 10:20:00,49.57,49.74,49.52,49.63,282300.0,37.9632,38.0933,37.9249,38.0091,282300.0
2011-06-14 10:25:00,49.65,49.87,49.61,49.87,275500.0,38.0244,38.1929,37.9938,38.1929,275500.0
2011-06-14 10:30:00,49.86,50.0,49.82,49.99,281000.0,38.1853,38.2925,38.1546,38.2848,281000.0
2011-06-14 10:35:00,49.99,50.0,49.81,49.9,190400.0,38.2848,38.2925,38.147,38.2159,190400.0
2011-06-14 10:40:00,49.9,49.9,49.75,49.76,260400.0,38.2159,38.2159,38.101,38.1087,260400.0
2011-06-14 10:45:00,49.75,49.76,49.64,49.69,212700.0,38.101,38.1087,38.0168,38.0551,212700.0
2011-06-14 10:50:00,49.69,49.72,49.54,49.59,214600.0,38.0551,38.078,37.9402,37.9785,214600.0
2011-06-14 10:55:00,49.59,49.63,49.5,49.59,272100.0,37.9785,38.0091,37.9095,37.9785,272100.0
2011-06-14 11:00:00,49.59,49.7,49.58,49.69,325900.0,37.9785,38.0627,37.9708,38.0551,325900.0
2011-06-14 11:05:00,49.7,49.8,49.63,49.72,239600.0,38.0627,38.1393,38.0091,38.078,239600.0
2011-06-14 11:10:00,49.73,49.83,49.67,49.78,182600.0,38.0857,38.1623,38.0397,38.124,182600.0
2011-06-14 11:15:00,49.77,49.87,49.7,49.7,198400.0,38.1163,38.1929,38.0627,38.0627,198400.0
2011-06-14 11:20:00,49.7,49.77,49.63,49.73,273100.0,38.0627,38.1163,38.0091,38.0857,273100.0
2011-06-14 11:25:00,49.73,49.82,49.72,49.73,204200.0,38.0857,38.1546,38.078,38.0857,204200.0
2011-06-14 11:30:00,49.71,49.87,49.65,49.7,150500.0,38.0704,38.1929,38.0244,38.0627,150500.0
2011-06-14 11:35:00,49.7,49.78,49.6,49.64,127400.0,38.0627,38.124,37.9861,38.0168,127400.0
2011-06-14 11:40:00,49.64,49.74,49.64,49.71,103400.0,38.0168,38.0933,38.0168,38.0704,103400.0
2011-06-14 11:45:00,49.71,49.8,49.69,49.72,101700.0,38.0704,38.1393,38.0551,38.078,101700.0
2011-06-14 11:50:00,49.73,49.84,49.7,49.8,206800.0,38.0857,38.1699,38.0627,38.1393,206800.0
2011-06-14 11:55:00,49.81,49.87,49.79,49.85,158000.0,38.147,38.1929,38.1316,38.1776,158000.0
2011-06-14 12:00:00,49.86,49.89,49.81,49.87,124700.0,38.1853,38.2082,38.147,38.1929,124700.0
2011-06-14 12:05:00,49.87,49.9,49.78,49.78,128300.0,38.1929,38.2159,38.124,38.124,128300.0
2011-06-14 12:10:00,49.78,49.79,49.7,49.75,118200.0,38.124,38.1316,38.0627,38.101,118200.0
2011-06-14 12:15:00,49.76,49.84,49.76,49.79,88900.0,38.1087,38.1699,38.1087,38.1316,88900.0
2011-06-14 12:20:00,49.79,49.79,49.69,49.74,70000.0,38.1316,38.1316,38.0551,38.0933,70000.0
2011-06-14 12:25:00,49.75,49.88,49.7,49.88,119600.0,38.101,38.2006,38.0627,38.2006,119600.0
2011-06-14 12:30:00,49.88,49.89,49.81,49.88,141900.0,38.2006,38.2082,38.147,38.2006,141900.0
2011-06-14 12:35:00,49.89,49.94,49.84,49.9,128300.0,38.2082,38.2465,38.1699,38.2159,128300.0
2011-06-14 12:40:00,49.89,50.0,49.89,49.98,208800.0,38.2082,38.2925,38.2082,38.2772,208800.0
2011-06-14 12:45:00,49.98,50.08,49.94,50.06,322800.0,38.2772,38.3537,38.2465,38.3384,322800.0
2011-06-14 12:50:00,50.06,50.1,50.02,50.04,125800.0,38.3384,38.3691,38.3078,38.3231,125800.0
2011-06-14 12:55:00,50.03,50.1,49.98,49.99,137300.0,38.3154,38.3691,38.2772,38.2848,137300.0
2011-06-14 13:00:00,49.99,50.05,49.95,49.95,159800.0,38.2848,38.3308,38.2542,38.2542,159800.0
2011-06-14 13:05:00,49.96,49.99,49.92,49.96,90900.0,38.2618,38.2848,38.2312,38.2618,90900.0
2011-06-14 13:10:00,49.98,50.02,49.92,49.98,77800.0,38.2772,38.3078,38.2312,38.2772,77800.0
2011-06-14 13:15:00,49.97,50.02,49.95,50.02,122900.0,38.2695,38.3078,38.2542,38.3078,122900.0
2011-06-14 13:20:00,50.03,50.07,50.0,50.07,155300.0,38.3154,38.3461,38.2925,38.3461,155300.0
2011-06-14 13:25:00,50.07,50.09,50.02,50.03,141200.0,38.3461,38.3614,38.3078,38.3154,141200.0
2011-06-14 13:30:00,50.02,50.1,50.0,50.07,265400.0,38.3078,38.3691,38.2925,38.3461,265400.0
2011-06-14 13:35:00,50.06,50.15,50.04,50.14,185200.0,38.3384,38.4073,38.3231,38.3997,185200.0
2011-06-14 13:40:00,50.14,50.15,50.04,50.07,154200.0,38.3997,38.4073,38.3231,38.3461,154200.0
2011-06-14 13:45:00,50.08,50.1,49.93,49.98,132200.0,38.3537,38.3691,38.2389,38.2772,132200.0
2011-06-14 13:50:00,49.98,50.02,49.9,49.92,105600.0,38.2772,38.3078,38.2159,38.2312,105600.0
2011-06-14 13:55:00,49.92,49.97,49.9,49.92,96500.0,38.2312,38.2695,38.2159,38.2312,96500.0
2011-06-14 14:00:00,49.92,49.97,49.9,49.95,102900.0,38.2312,38.2695,38.2159,38.2542,102900.0
2011-06-14 14:05:00,49.94,49.95,49.9,49.9,61800.0,38.2465,38.2542,38.2159,38.2159,61800.0
2011-06-14 14:10:00,49.91,49.96,49.86,49.86,124700.0,38.2235,38.2618,38.1853,38.1853,124700.0
2011-06-14 14:15:00,49.86,49.91,49.83,49.85,99100.0,38.1853,38.2235,38.1623,38.1776,99100.0
2011-06-14 14:20:00,49.84,49.92,49.83,49.86,120000.0,38.1699,38.2312,38.1623,38.1853,120000.0
2011-06-14 14:25:00,49.87,49.93,49.86,49.89,95000.0,38.1929,38.2389,38.1853,38.2082,95000.0
2011-06-14 14:30:00,49.89,49.91,49.83,49.89,99200.0,38.2082,38.2235,38.1623,38.2082,99200.0
2011-06-14 14:35:00,49.9,49.92,49.81,49.88,141400.0,38.2159,38.2312,38.147,38.2006,141400.0
2011-06-14 14:40:00,49.87,49.94,49.85,49.89,79100.0,38.1929,38.2465,38.1776,38.2082,79100.0
2011-06-14 14:45:00,49.88,50.07,49.88,50.07,123800.0,38.2006,38.3461,38.2006,38.3461,123800.0
2011-06-14 14:50:00,50.06,50.07,49.97,50.0,150500.0,38.3384,38.3461,38.2695,38.2925,150500.0
2011-06-14 14:55:00,50.02,50.11,49.98,50.09,116700.0,38.3078,38.3767,38.2772,38.3614,116700.0
2011-06-14 15:00:00,50.09,50.2,50.09,50.2,196100.0,38.3614,38.4456,38.3614,38.4456,196100.0
2011-06-14 15:05:00,50.2,50.31,50.2,50.28,381800.0,38.4456,38.5299,38.4456,38.5069,381800.0
2011-06-14 15:10:00,50.29,50.3,50.19,50.28,290700.0,38.5146,38.5222,38.438,38.5069,290700.0
2011-06-14 15:15:00,50.28,50.38,50.27,50.33,494400.0,38.5069,38.5835,38.4992,38.5452,494400.0
2011-06-14 15:20:00,50.32,50.36,50.16,50.18,356100.0,38.5375,38.5682,38.415,38.4303,356100.0
2011-06-14 15:25:00,50.18,50.23,50.15,50.23,177900.0,38.4303,38.4686,38.4073,38.4686,177900.0
2011-06-14 15:30:00,50.22,50.25,49.97,50.02,493500.0,38.461,38.4839,38.2695,38.3078,493500.0
2011-06-14 15:35:00,50.01,50.03,49.85,49.97,462800.0,38.3001,38.3154,38.1776,38.2695,462800.0
2011-06-14 15:40:00,49.97,50.06,49.93,49.96,353000.0,38.2695,38.3384,38.2389,38.2618,353000.0
2011-06-14 15:45:00,49.95,49.97,49.85,49.86,763200.0,38.2542,38.2695,38.1776,38.1853,763200.0
2011-06-14 15:50:00,49.86,49.86,49.7,49.73,701200.0,38.1853,38.1853,38.0627,38.0857,701200.0
2011-06-14 15:55:00,49.73,49.9,49.72,49.89,823200.0,38.0857,38.2159,38.078,38.2082,823200.0
2011-06-15 09:30:00,49.61,49.64,49.15,49.25,716100.0,37.9938,38.0168,37.6415,37.7181,716100.0
2011-06-15 09:35:00,49.24,49.59,49.23,49.39,715800.0,37.7104,37.9785,37.7028,37.8253,715800.0
2011-06-15 09:40:00,49.39,49.57,49.29,49.54,446500.0,37.8253,37.9632,37.7487,37.9402,446500.0
2011-06-15 09:45:00,49.54,49.68,49.41,49.46,310000.0,37.9402,38.0474,37.8406,37.8789,310000.0
2011-06-15 09:50:00,49.46,49.77,49.46,49.76,362300.0,37.8789,38.1163,37.8789,38.1087,362300.0
2011-06-15 09:55:00,49.74,49.84,49.44,49.47,293500.0,38.0933,38.1699,37.8636,37.8866,293500.0
2011-06-15 10:00:00,49.46,49.53,49.34,49.46,416600.0,37.8789,37.9325,37.787,37.8789,416600.0
2011-06-15 10:05:00,49.46,49.58,49.3,49.42,325700.0,37.8789,37.9708,37.7564,37.8483,325700.0
2011-06-15 10:10:00,49.42,49.46,49.3,49.36,260000.0,37.8483,37.8789,37.7564,37.8023,260000.0
2011-06-15 10:15:00,49.35,49.4,49.25,49.26,299500.0,37.7947,37.833,37.7181,37.7257,299500.0
2011-06-15 10:20:00,49.26,49.32,49.18,49.28,262000.0,37.7257,37.7717,37.6645,37.7411,262000.0
2011-06-15 10:25:00,49.27,49.3,49.1,49.1,276300.0,37.7334,37.7564,37.6032,37.6032,276300.0
2011-06-15 10:30:00,49.1,49.3,49.05,49.14,398300.0,37.6032,37.7564,37.5649,37.6338,398300.0
2011-06-15 10:35:00,49.15,49.18,49.0,49.16,261800.0,37.6415,37.6645,37.5266,37.6492,261800.0
2011-06-15 10:40:00,49.16,49.28,49.08,49.25,189100.0,37.6492,37.7411,37.5879,37.7181,189100.0
2011-06-15 10:45:00,49.26,49.51,49.26,49.49,582500.0,37.7257,37.9172,37.7257,37.9019,582500.0
2011-06-15 10:50:00,49.48,49.56,49.27,49.3,450500.0,37.8942,37.9555,37.7334,37.7564,450500.0
2011-06-15 10:55:00,49.28,49.38,49.2,49.26,279700.0,37.7411,37.8176,37.6798,37.7257,279700.0
2011-06-15 11:00:00,49.27,49.37,49.21,49.22,219200.0,37.7334,37.81,37.6874,37.6951,219200.0
2011-06-15 11:05:00,49.22,49.31,49.15,49.23,228200.0,37.6951,37.764,37.6415,37.7028,228200.0
2011-06-15 11:10:00,49.23,49.23,49.07,49.08,213700.0,37.7028,37.7028,37.5802,37.5879,213700.0
2011-06-15 11:15:00,49.07,49.23,49.06,49.19,283800.0,37.5802,37.7028,37.5726,37.6721,283800.0
2011-06-15 11:20:00,49.2,49.33,49.16,49.3,295000.0,37.6798,37.7794,37.6492,37.7564,295000.0
2011-06-15 11:25:00,49.31,49.31,49.1,49.16,147100.0,37.764,37.764,37.6032,37.6492,147100.0
2011-06-15 11:30:00,49.16,49.17,49.0,49.02,318000.0,37.6492,37.6568,37.5266,37.5419,318000.0
2011-06-15 11:35:00,49.02,49.04,48.65,48.66,453400.0,37.5419,37.5573,37.2586,37.2662,453400.0
2011-06-15 11:40:00,48.66,48.86,48.62,48.79,378300.0,37.2662,37.4194,37.2356,37.3658,378300.0
2011-06-15 11:45:00,48.8,48.8,48.53,48.56,418400.0,37.3735,37.3735,37.1667,37.1896,418400.0
2011-06-15 11:50:00,48.56,48.84,48.41,48.82,535600.0,37.1896,37.4041,37.0748,37.3888,535600.0
2011-06-15 11:55:00,48.81,48.87,48.68,48.78,280900.0,37.3811,37.4271,37.2815,37.3581,280900.0
2011-06-15 12:00:00,48.78,48.81,48.67,48.71,232800.0,37.3581,37.3811,37.2739,37.3045,232800.0
2011-06-15 12:05:00,48.71,48.78,48.61,48.68,136100.0,37.3045,37.3581,37.2279,37.2815,136100.0
2011-06-15 12:10:00,48.69,48.74,48.61,48.74,117000.0,37.2892,37.3275,37.2279,37.3275,117000.0
2011-06-15 12:15:00,48.73,48.75,48.46,48.47,155700.0,37.3198,37.3352,37.1131,37.1207,155700.0
2011-06-15 12:20:00,48.46,48.57,48.4,48.44,264900.0,37.1131,37.1973,37.0671,37.0977,264900.0
2011-06-15 12:25:00,48.44,48.71,48.33,48.71,264800.0,37.0977,37.3045,37.0135,37.3045,264800.0
2011-06-15 12:30:00,48.71,48.77,48.65,48.77,189400.0,37.3045,37.3505,37.2586,37.3505,189400.0
2011-06-15 12:35:00,48.76,48.79,48.6,48.66,125200.0,37.3428,37.3658,37.2203,37.2662,125200.0
2011-06-15 12:40:00,48.66,48.77,48.65,48.72,137700.0,37.2662,37.3505,37.2586,37.3122,137700.0
2011-06-15 12:45:00,48.72,48.76,48.66,48.7,110200.0,37.3122,37.3428,37.2662,37.2969,110200.0
2011-06-15 12:50:00,48.71,48.81,48.67,48.69,146500.0,37.3045,37.3811,37.2739,37.2892,146500.0
2011-06-15 12:55:00,48.7,48.71,48.54,48.66,148900.0,37.2969,37.3045,37.1743,37.2662,148900.0
2011-06-15 13:00:00,48.66,48.74,48.55,48.55,113000.0,37.2662,37.3275,37.182,37.182,113000.0
2011-06-15 13:05:00,48.55,48.64,48.47,48.54,127200.0,37.182,37.2509,37.1207,37.1743,127200.0
2011-06-15 13:10:00,48.53,48.71,48.5,48.7,162800.0,37.1667,37.3045,37.1437,37.2969,162800.0
2011-06-15 13:15:00,48.71,48.73,48.56,48.57,168700.0,37.3045,37.3198,37.1896,37.1973,168700.0
2011-06-15 13:20:00,48.55,48.58,48.46,48.48,217100.0,37.182,37.205,37.1131,37.1284,217100.0
2011-06-15 13:25:00,48.48,48.5,48.37,48.4,328700.0,37.1284,37.1437,37.0441,37.0671,328700.0
2011-06-15 13:30:00,48.39,48.42,48.23,48.24,302100.0,37.0595,37.0824,36.9369,36.9446,302100.0
2011-06-15 13:35:00,48.24,48.28,48.09,48.1,353500.0,36.9446,36.9752,36.8297,36.8374,353500.0
2011-06-15 13:40:00,48.1,48.24,48.1,48.21,270400.0,36.8374,36.9446,36.8374,36.9216,270400.0
2011-06-15 13:45:00,48.21,48.36,48.12,48.34,268500.0,36.9216,37.0365,36.8527,37.0212,268500.0
2011-06-15 13:50:00,48.35,48.35,48.25,48.27,105800.0,37.0288,37.0288,36.9522,36.9676,105800.0
2011-06-15 13:55:00,48.26,48.45,48.26,48.41,174500.0,36.9599,37.1054,36.9599,37.0748,174500.0
2011-06-15 14:00:00,48.41,48.6,48.38,48.6,191300.0,37.0748,37.2203,37.0518,37.2203,191300.0
2011-06-15 14:05:00,48.59,48.76,48.54,48.65,230800.0,37.2126,37.3428,37.1743,37.2586,230800.0
2011-06-15 14:10:00,48.64,48.68,48.54,48.68,192000.0,37.2509,37.2815,37.1743,37.2815,192000.0
2011-06-15 14:15:00,48.68,48.72,48.55,48.59,174600.0,37.2815,37.3122,37.182,37.2126,174600.0
2011-06-15 14:20:00,48.61,48.61,48.42,48.42,251200.0,37.2279,37.2279,37.0824,37.0824,251200.0
2011-06-15 14:25:00,48.42,48.44,48.3,48.32,182400.0,37.0824,37.0977,36.9905,37.0058,182400.0
2011-06-15 14:30:00,48.32,48.55,48.3,48.5,188100.0,37.0058,37.182,36.9905,37.1437,188100.0
2011-06-15 14:35:00,48.5,48.54,48.45,48.47,70200.0,37.1437,37.1743,37.1054,37.1207,70200.0
2011-06-15 14:40:00,48.48,48.51,48.38,48.48,105400.0,37.1284,37.1514,37.0518,37.1284,105400.0
2011-06-15 14:45:00,48.46,48.64,48.28,48.51,232400.0,37.1131,37.2509,36.9752,37.1514,232400.0
2011-06-15 14:50:00,48.51,48.6,48.38,48.44,227200.0,37.1514,37.2203,37.0518,37.0977,227200.0
2011-06-15 14:55:00,48.44,48.5,48.4,48.4,171500.0,37.0977,37.1437,37.0671,37.0671,171500.0
2011-06-15 15:00:00,48.4,48.46,48.27,48.32,285500.0,37.0671,37.1131,36.9676,37.0058,285500.0
2011-06-15 15:05:00,48.31,48.36,48.21,48.28,212100.0,36.9982,37.0365,36.9216,36.9752,212100.0
2011-06-15 15:10:00,48.28,48.33,48.22,48.29,280600.0,36.9752,37.0135,36.9293,36.9829,280600.0
2011-06-15 15:15:00,48.29,48.35,48.2,48.34,287800.0,36.9829,37.0288,36.9139,37.0212,287800.0
2011-06-15 15:20:00,48.33,48.46,48.24,48.42,334900.0,37.0135,37.1131,36.9446,37.0824,334900.0
2011-06-15 15:25:00,48.42,48.52,48.38,48.42,360900.0,37.0824,37.159,37.0518,37.0824,360900.0
2011-06-15 15:30:00,48.41,48.46,48.34,48.39,263400.0,37.0748,37.1131,37.0212,37.0595,263400.0
2011-06-15 15:35:00,48.39,48.47,48.33,48.38,269500.0,37.0595,37.1207,37.0135,37.0518,269500.0
2011-06-15 15:40:00,48.38,48.5,48.35,48.49,322400.0,37.0518,37.1437,37.0288,37.136,322400.0
2011-06-15 15:45:00,48.49,48.6,48.49,48.52,612800.0,37.136,37.2203,37.136,37.159,612800.0
2011-06-15 15:50:00,48.51,48.66,48.5,48.63,702800.0,37.1514,37.2662,37.1437,37.2433,702800.0
2011-06-15 15:55:00,48.63,48.64,48.52,48.53,944700.0,37.2433,37.2509,37.159,37.1667,944700.0
2011-06-16 09:30:00,47.85,48.27,47.85,48.14,658700.0,36.6459,36.9676,36.6459,36.868,658700.0
2011-06-16 09:35:00,48.14,48.52,48.12,48.4,386800.0,36.868,37.159,36.8527,37.0671,386800.0
2011-06-16 09:40:00,48.41,48.45,48.22,48.27,336500.0,37.0748,37.1054,36.9293,36.9676,336500.0
2011-06-16 09:45:00,48.28,48.4,48.2,48.25,235600.0,36.9752,37.0671,36.9139,36.9522,235600.0
2011-06-16 09:50:00,48.25,48.36,48.21,48.3,173800.0,36.9522,37.0365,36.9216,36.9905,173800.0
2011-06-16 09:55:00,48.3,48.31,47.87,47.89,283500.0,36.9905,36.9982,36.6612,36.6765,283500.0
2011-06-16 10:00:00,47.89,47.89,47.58,47.74,932200.0,36.6765,36.6765,36.4391,36.5617,932200.0
2011-06-16 10:05:00,47.74,48.06,47.73,47.95,560700.0,36.5617,36.8067,36.554,36.7225,560700.0
2011-06-16 10:10:00,47.96,48.36,47.82,48.26,314400.0,36.7301,37.0365,36.6229,36.9599,314400.0
2011-06-16 10:15:00,48.26,48.35,48.0,48.15,287200.0,36.9599,37.0288,36.7608,36.8756,287200.0
2011-06-16 10:20:00,48.16,48.34,48.07,48.28,309700.0,36.8833,37.0212,36.8144,36.9752,309700.0
2011-06-16 10:25:00,48.27,48.31,48.1,48.16,356600.0,36.9676,36.9982,36.8374,36.8833,356600.0
2011-06-16 10:30:00,48.16,48.25,47.98,47.99,261100.0,36.8833,36.9522,36.7455,36.7531,261100.0
2011-06-16 10:35:00,47.98,48.2,47.94,48.19,305900.0,36.7455,36.9139,36.7148,36.9063,305900.0
2011-06-16 10:40:00,48.2,48.3,48.14,48.29,155900.0,36.9139,36.9905,36.868,36.9829,155900.0
2011-06-16 10:45:00,48.29,48.3,48.12,48.3,170800.0,36.9829,36.9905,36.8527,36.9905,170800.0
2011-06-16 10:50:00,48.29,48.5,48.27,48.39,327400.0,36.9829,37.1437,36.9676,37.0595,327400.0
2011-06-16 10:55:00,48.38,48.46,48.24,48.28,178900.0,37.0518,37.1131,36.9446,36.9752,178900.0
2011-06-16 11:00:00,48.27,48.33,48.15,48.19,179400.0,36.9676,37.0135,36.8756,36.9063,179400.0
2011-06-16 11:05:00,48.16,48.33,48.09,48.32,244800.0,36.8833,37.0135,36.8297,37.0058,244800.0
2011-06-16 11:10:00,48.31,48.31,48.15,48.23,199000.0,36.9982,36.9982,36.8756,36.9369,199000.0
2011-06-16 11:15:00,48.23,48.49,48.2,48.48,266000.0,36.9369,37.136,36.9139,37.1284,266000.0
2011-06-16 11:20:00,48.48,48.65,48.26,48.3,398700.0,37.1284,37.2586,36.9599,36.9905,398700.0
2011-06-16 11:25:00,48.29,48.39,48.24,48.31,180300.0,36.9829,37.0595,36.9446,36.9982,180300.0
2011-06-16 11:30:00,48.33,48.39,48.12,48.13,212700.0,37.0135,37.0595,36.8527,36.8603,212700.0
2011-06-16 11:35:00,48.13,48.28,48.12,48.28,218800.0,36.8603,36.9752,36.8527,36.9752,218800.0
2011-06-16 11:40:00,48.28,48.32,48.17,48.22,279500.0,36.9752,37.0058,36.891,36.9293,279500.0
2011-06-16 11:45:00,48.21,48.32,48.2,48.22,161700.0,36.9216,37.0058,36.9139,36.9293,161700.0
2011-06-16 11:50:00,48.21,48.24,48.17,48.22,149600.0,36.9216,36.9446,36.891,36.9293,149600.0
2011-06-16 11:55:00,48.22,48.29,48.15,48.26,134200.0,36.9293,36.9829,36.8756,36.9599,134200.0
2011-06-16 12:00:00,48.25,48.49,48.25,48.48,180500.0,36.9522,37.136,36.9522,37.1284,180500.0
2011-06-16 12:05:00,48.49,48.52,48.37,48.38,108300.0,37.136,37.159,37.0441,37.0518,108300.0
2011-06-16 12:10:00,48.37,48.48,48.33,48.41,100900.0,37.0441,37.1284,37.0135,37.0748,100900.0
2011-06-16 12:15:00,48.42,48.43,48.29,48.42,88500.0,37.0824,37.0901,36.9829,37.0824,88500.0
2011-06-16 12:20:00,48.4,48.48,48.34,48.4,94400.0,37.0671,37.1284,37.0212,37.0671,94400.0
2011-06-16 12:25:00,48.4,48.62,48.4,48.57,123400.0,37.0671,37.2356,37.0671,37.1973,123400.0
2011-06-16 12:30:00,48.57,48.6,48.51,48.56,107200.0,37.1973,37.2203,37.1514,37.1896,107200.0
2011-06-16 12:35:00,48.55,48.61,48.5,48.55,259400.0,37.182,37.2279,37.1437,37.182,259400.0
2011-06-16 12:40:00,48.55,48.64,48.52,48.59,195400.0,37.182,37.2509,37.159,37.2126,195400.0
2011-06-16 12:45:00,48.59,48.62,48.55,48.6,109600.0,37.2126,37.2356,37.182,37.2203,109600.0
2011-06-16 12:50:00,48.6,48.66,48.55,48.57,89000.0,37.2203,37.2662,37.182,37.1973,89000.0
2011-06-16 12:55:00,48.57,48.61,48.42,48.42,160600.0,37.1973,37.2279,37.0824,37.0824,160600.0
2011-06-16 13:00:00,48.43,48.47,48.36,48.45,142200.0,37.0901,37.1207,37.0365,37.1054,142200.0
2011-06-16 13:05:00,48.44,48.48,48.37,48.46,75600.0,37.0977,37.1284,37.0441,37.1131,75600.0
2011-06-16 13:10:00,48.46,48.52,48.42,48.46,77200.0,37.1131,37.159,37.0824,37.1131,77200.0
2011-06-16 13:15:00,48.46,48.58,48.44,48.51,91200.0,37.1131,37.205,37.0977,37.1514,91200.0
2011-06-16 13:20:00,48.52,48.54,48.39,48.48,108300.0,37.159,37.1743,37.0595,37.1284,108300.0
2011-06-16 13:25:00,48.48,48.49,48.35,48.38,94600.0,37.1284,37.136,37.0288,37.0518,94600.0
2011-06-16 13:30:00,48.38,48.4,48.25,48.25,127300.0,37.0518,37.0671,36.9522,36.9522,127300.0
2011-06-16 13:35:00,48.25,48.3,48.13,48.13,163500.0,36.9522,36.9905,36.8603,36.8603,163500.0
2011-06-16 13:40:00,48.13,48.19,47.98,47.98,260000.0,36.8603,36.9063,36.7455,36.7455,260000.0
2011-06-16 13:45:00,47.99,48.01,47.84,48.0,239000.0,36.7531,36.7684,36.6382,36.7608,239000.0
2011-06-16 13:50:00,47.99,48.03,47.83,47.83,242300.0,36.7531,36.7837,36.6306,36.6306,242300.0
2011-06-16 13:55:00,47.83,47.87,47.7,47.7,267000.0,36.6306,36.6612,36.531,36.531,267000.0
2011-06-16 14:00:00,47.71,47.85,47.66,47.81,283700.0,36.5387,36.6459,36.5004,36.6153,283700.0
2011-06-16 14:05:00,47.82,47.87,47.71,47.8,192700.0,36.6229,36.6612,36.5387,36.6076,192700.0
2011-06-16 14:10:00,47.79,47.81,47.67,47.69,183600.0,36.5999,36.6153,36.508,36.5234,183600.0
2011-06-16 14:15:00,47.68,47.69,47.6,47.6,216500.0,36.5157,36.5234,36.4544,36.4544,216500.0
2011-06-16 14:20:00,47.6,47.63,47.54,47.55,298500.0,36.4544,36.4774,36.4085,36.4161,298500.0
2011-06-16 14:25:00,47.54,47.8,47.54,47.75,240400.0,36.4085,36.6076,36.4085,36.5693,240400.0
2011-06-16 14:30:00,47.76,47.76,47.61,47.62,166600.0,36.577,36.577,36.4621,36.4697,166600.0
2011-06-16 14:35:00,47.61,47.62,47.35,47.4,338700.0,36.4621,36.4697,36.263,36.3013,338700.0
2011-06-16 14:40:00,47.39,47.51,47.36,47.36,259900.0,36.2936,36.3855,36.2706,36.2706,259900.0
2011-06-16 14:45:00,47.35,47.35,47.08,47.09,468600.0,36.263,36.263,36.0562,36.0638,468600.0
2011-06-16 14:50:00,47.09,47.3,47.06,47.27,368600.0,36.0638,36.2247,36.0409,36.2017,368600.0
2011-06-16 14:55:00,47.28,47.5,47.25,47.47,239300.0,36.2094,36.3778,36.1864,36.3549,239300.0
2011-06-16 15:00:00,47.46,47.54,47.43,47.51,173600.0,36.3472,36.4085,36.3242,36.3855,173600.0
2011-06-16 15:05:00,47.51,47.59,47.46,47.58,217100.0,36.3855,36.4468,36.3472,36.4391,217100.0
2011-06-16 15:10:00,47.58,47.67,47.56,47.59,261000.0,36.4391,36.508,36.4238,36.4468,261000.0
2011-06-16 15:15:00,47.58,47.59,47.5,47.53,170300.0,36.4391,36.4468,36.3778,36.4008,170300.0
2011-06-16 15:20:00,47.53,47.68,47.53,47.67,343300.0,36.4008,36.5157,36.4008,36.508,343300.0
2011-06-16 15:25:00,47.67,47.74,47.65,47.71,266100.0,36.508,36.5617,36.4927,36.5387,266100.0
2011-06-16 15:30:00,47.71,47.89,47.7,47.88,412000.0,36.5387,36.6765,36.531,36.6689,412000.0
2011-06-16 15:35:00,47.87,47.89,47.76,47.78,630200.0,36.6612,36.6765,36.577,36.5923,630200.0
2011-06-16 15:40:00,47.78,47.79,47.64,47.69,505300.0,36.5923,36.5999,36.4851,36.5234,505300.0
2011-06-16 15:45:00,47.7,47.82,47.7,47.77,575000.0,36.531,36.6229,36.531,36.5846,575000.0
2011-06-16 15:50:00,47.77,47.83,47.74,47.83,695000.0,36.5846,36.6306,36.5617,36.6306,695000.0
2011-06-16 15:55:00,47.82,47.9,47.82,47.85,884600.0,36.6229,36.6842,36.6229,36.6459,884600.0
2011-06-17 09:30:00,48.62,48.65,48.32,48.36,1101900.0,37.2356,37.2586,37.0058,37.0365,1101900.0
2011-06-17 09:35:00,48.35,48.4,48.1,48.14,420100.0,37.0288,37.0671,36.8374,36.868,420100.0
2011-06-17 09:40:00,48.13,48.23,47.98,48.21,407600.0,36.8603,36.9369,36.7455,36.9216,407600.0
2011-06-17 09:45:00,48.22,48.62,48.22,48.43,475600.0,36.9293,37.2356,36.9293,37.0901,475600.0
2011-06-17 09:50:00,48.46,48.49,48.36,48.4,253800.0,37.1131,37.136,37.0365,37.0671,253800.0
2011-06-17 09:55:00,48.41,48.49,48.32,48.42,422500.0,37.0748,37.136,37.0058,37.0824,422500.0
2011-06-17 10:00:00,48.43,48.68,48.42,48.56,591400.0,37.0901,37.2815,37.0824,37.1896,591400.0
2011-06-17 10:05:00,48.56,48.8,48.47,48.61,563300.0,37.1896,37.3735,37.1207,37.2279,563300.0
2011-06-17 10:10:00,48.62,48.64,48.45,48.48,426200.0,37.2356,37.2509,37.1054,37.1284,426200.0
2011-06-17 10:15:00,48.47,48.48,48.23,48.23,261300.0,37.1207,37.1284,36.9369,36.9369,261300.0
2011-06-17 10:20:00,48.24,48.27,48.04,48.09,290600.0,36.9446,36.9676,36.7914,36.8297,290600.0
2011-06-17 10:25:00,48.09,48.12,47.96,48.0,279800.0,36.8297,36.8527,36.7301,36.7608,279800.0
2011-06-17 10:30:00,48.0,48.08,47.97,48.02,190200.0,36.7608,36.822,36.7378,36.7761,190200.0
2011-06-17 10:35:00,48.01,48.03,47.77,47.88,325100.0,36.7684,36.7837,36.5846,36.6689,325100.0
2011-06-17 10:40:00,47.88,48.06,47.86,48.04,234800.0,36.6689,36.8067,36.6536,36.7914,234800.0
2011-06-17 10:45:00,48.04,48.3,47.99,48.28,190300.0,36.7914,36.9905,36.7531,36.9752,190300.0
2011-06-17 10:50:00,48.29,48.34,48.11,48.17,190800.0,36.9829,37.0212,36.845,36.891,190800.0
2011-06-17 10:55:00,48.17,48.3,48.16,48.2,160700.0,36.891,36.9905,36.8833,36.9139,160700.0
2011-06-17 11:00:00,48.2,48.25,48.03,48.08,174900.0,36.9139,36.9522,36.7837,36.822,174900.0
2011-06-17 11:05:00,48.08,48.21,48.03,48.07,140600.0,36.822,36.9216,36.7837,36.8144,140600.0
2011-06-17 11:10:00,48.07,48.3,48.04,48.25,202500.0,36.8144,36.9905,36.7914,36.9522,202500.0
2011-06-17 11:15:00,48.25,48.37,48.15,48.34,334500.0,36.9522,37.0441,36.8756,37.0212,334500.0
2011-06-17 11:20:00,48.34,48.46,48.33,48.34,201700.0,37.0212,37.1131,37.0135,37.0212,201700.0
2011-06-17 11:25:00,48.34,48.4,48.25,48.37,173000.0,37.0212,37.0671,36.9522,37.0441,173000.0
2011-06-17 11:30:00,48.38,48.4,48.17,48.26,152500.0,37.0518,37.0671,36.891,36.9599,152500.0
2011-06-17 11:35:00,48.26,48.26,48.07,48.11,128900.0,36.9599,36.9599,36.8144,36.845,128900.0
2011-06-17 11:40:00,48.1,48.28,48.09,48.18,134300.0,36.8374,36.9752,36.8297,36.8986,134300.0
2011-06-17 11:45:00,48.17,48.19,48.08,48.12,97600.0,36.891,36.9063,36.822,36.8527,97600.0
2011-06-17 11:50:00,48.13,48.17,48.0,48.02,124200.0,36.8603,36.891,36.7608,36.7761,124200.0
2011-06-17 11:55:00,48.02,48.16,48.0,48.13,83100.0,36.7761,36.8833,36.7608,36.8603,83100.0
2011-06-17 12:00:00,48.13,48.17,48.02,48.04,139000.0,36.8603,36.891,36.7761,36.7914,139000.0
2011-06-17 12:05:00,48.03,48.11,48.01,48.05,85100.0,36.7837,36.845,36.7684,36.7991,85100.0
2011-06-17 12:10:00,48.05,48.11,48.02,48.07,130700.0,36.7991,36.845,36.7761,36.8144,130700.0
2011-06-17 12:15:00,48.06,48.06,47.96,47.96,61800.0,36.8067,36.8067,36.7301,36.7301,61800.0
2011-06-17 12:20:00,47.96,47.97,47.69,47.71,224100.0,36.7301,36.7378,36.5234,36.5387,224100.0
2011-06-17 12:25:00,47.71,47.89,47.7,47.84,178900.0,36.5387,36.6765,36.531,36.6382,178900.0
2011-06-17 12:30:00,47.84,47.91,47.72,47.72,83200.0,36.6382,36.6918,36.5463,36.5463,83200.0
2011-06-17 12:35:00,47.72,47.87,47.68,47.81,141200.0,36.5463,36.6612,36.5157,36.6153,141200.0
2011-06-17 12:40:00,47.81,47.82,47.72,47.75,99000.0,36.6153,36.6229,36.5463,36.5693,99000.0
2011-06-17 12:45:00,47.75,47.78,47.67,47.7,121100.0,36.5693,36.5923,36.508,36.531,121100.0
2011-06-17 12:50:00,47.7,47.7,47.5,47.53,256800.0,36.531,36.531,36.3778,36.4008,256800.0
2011-06-17 12:55:00,47.53,47.69,47.52,47.69,120400.0,36.4008,36.5234,36.3932,36.5234,120400.0
2011-06-17 13:00:00,47.68,47.78,47.68,47.71,103300.0,36.5157,36.5923,36.5157,36.5387,103300.0
2011-06-17 13:05:00,47.71,47.84,47.66,47.81,253200.0,36.5387,36.6382,36.5004,36.6153,253200.0
2011-06-17 13:10:00,47.81,47.84,47.75,47.76,70900.0,36.6153,36.6382,36.5693,36.577,70900.0
2011-06-17 13:15:00,47.76,47.8,47.66,47.68,115100.0,36.577,36.6076,36.5004,36.5157,115100.0
2011-06-17 13:20:00,47.67,47.76,47.63,47.69,59900.0,36.508,36.577,36.4774,36.5234,59900.0
2011-06-17 13:25:00,47.69,47.88,47.68,47.83,96100.0,36.5234,36.6689,36.5157,36.6306,96100.0
2011-06-17 13:30:00,47.82,47.89,47.79,47.85,129500.0,36.6229,36.6765,36.5999,36.6459,129500.0
2011-06-17 13:35:00,47.83,47.87,47.78,47.85,79600.0,36.6306,36.6612,36.5923,36.6459,79600.0
2011-06-17 13:40:00,47.85,47.89,47.76,47.76,76700.0,36.6459,36.6765,36.577,36.577,76700.0
2011-06-17 13:45:00,47.75,47.8,47.69,47.8,103800.0,36.5693,36.6076,36.5234,36.6076,103800.0
2011-06-17 13:50:00,47.79,47.8,47.63,47.67,143600.0,36.5999,36.6076,36.4774,36.508,143600.0
2011-06-17 13:55:00,47.68,47.76,47.66,47.71,126200.0,36.5157,36.577,36.5004,36.5387,126200.0
2011-06-17 14:00:00,47.69,47.8,47.67,47.73,122200.0,36.5234,36.6076,36.508,36.554,122200.0
2011-06-17 14:05:00,47.72,47.8,47.69,47.74,83400.0,36.5463,36.6076,36.5234,36.5617,83400.0
2011-06-17 14:10:00,47.73,47.77,47.69,47.75,83700.0,36.554,36.5846,36.5234,36.5693,83700.0
2011-06-17 14:15:00,47.76,47.88,47.69,47.84,160900.0,36.577,36.6689,36.5234,36.6382,160900.0
2011-06-17 14:20:00,47.84,47.92,47.81,47.85,93900.0,36.6382,36.6995,36.6153,36.6459,93900.0
2011-06-17 14:25:00,47.84,48.01,47.83,48.01,105100.0,36.6382,36.7684,36.6306,36.7684,105100.0
2011-06-17 14:30:00,48.01,48.02,47.9,47.91,99700.0,36.7684,36.7761,36.6842,36.6918,99700.0
2011-06-17 14:35:00,47.91,47.92,47.84,47.91,128800.0,36.6918,36.6995,36.6382,36.6918,128800.0
2011-06-17 14:40:00,47.92,47.98,47.85,47.86,91300.0,36.6995,36.7455,36.6459,36.6536,91300.0
2011-06-17 14:45:00,47.86,47.93,47.8,47.9,119600.0,36.6536,36.7072,36.6076,36.6842,119600.0
2011-06-17 14:50:00,47.9,47.96,47.85,47.91,108600.0,36.6842,36.7301,36.6459,36.6918,108600.0
2011-06-17 14:55:00,47.93,47.98,47.89,47.9,81800.0,36.7072,36.7455,36.6765,36.6842,81800.0
2011-06-17 15:00:00,47.91,47.97,47.86,47.96,100200.0,36.6918,36.7378,36.6536,36.7301,100200.0
2011-06-17 15:05:00,47.96,47.98,47.89,47.91,105100.0,36.7301,36.7455,36.6765,36.6918,105100.0
2011-06-17 15:10:00,47.9,47.95,47.88,47.89,141000.0,36.6842,36.7225,36.6689,36.6765,141000.0
2011-06-17 15:15:00,47.89,47.89,47.66,47.7,301300.0,36.6765,36.6765,36.5004,36.531,301300.0
2011-06-17 15:20:00,47.7,47.77,47.67,47.73,192800.0,36.531,36.5846,36.508,36.554,192800.0
2011-06-17 15:25:00,47.72,47.82,47.69,47.78,164000.0,36.5463,36.6229,36.5234,36.5923,164000.0
2011-06-17 15:30:00,47.78,47.82,47.73,47.78,126900.0,36.5923,36.6229,36.554,36.5923,126900.0
2011-06-17 15:35:00,47.78,47.87,47.69,47.8,229900.0,36.5923,36.6612,36.5234,36.6076,229900.0
2011-06-17 15:40:00,47.79,47.94,47.78,47.94,248600.0,36.5999,36.7148,36.5923,36.7148,248600.0
2011-06-17 15:45:00,47.95,48.07,47.95,48.02,461900.0,36.7225,36.8144,36.7225,36.7761,461900.0
2011-06-17 15:50:00,48.03,48.05,47.97,48.02,464900.0,36.7837,36.7991,36.7378,36.7761,464900.0
2011-06-17 15:55:00,48.03,48.04,47.91,47.93,515900.0,36.7837,36.7914,36.6918,36.7072,515900.0
2011-06-20 09:30:00,47.55,47.96,47.51,47.92,412300.0,36.4161,36.7301,36.3855,36.6995,412300.0
2011-06-20 09:35:00,47.93,48.05,47.78,47.99,277400.0,36.7072,36.7991,36.5923,36.7531,277400.0
2011-06-20 09:40:00,47.98,48.28,47.91,48.15,339000.0,36.7455,36.9752,36.6918,36.8756,339000.0
2011-06-20 09:45:00,48.14,48.15,47.87,47.9,347800.0,36.868,36.8756,36.6612,36.6842,347800.0
2011-06-20 09:50:00,47.91,48.06,47.87,47.98,294400.0,36.6918,36.8067,36.6612,36.7455,294400.0
2011-06-20 09:55:00,47.98,48.05,47.94,48.02,193000.0,36.7455,36.7991,36.7148,36.7761,193000.0
2011-06-20 10:00:00,48.01,48.16,47.96,47.96,256800.0,36.7684,36.8833,36.7301,36.7301,256800.0
2011-06-20 10:05:00,47.97,48.11,47.8,47.86,269600.0,36.7378,36.845,36.6076,36.6536,269600.0
2011-06-20 10:10:00,47.86,47.86,47.7,47.72,208800.0,36.6536,36.6536,36.531,36.5463,208800.0
2011-06-20 10:15:00,47.72,47.72,47.49,47.68,505300.0,36.5463,36.5463,36.3702,36.5157,505300.0
2011-06-20 10:20:00,47.68,47.71,47.52,47.58,239400.0,36.5157,36.5387,36.3932,36.4391,239400.0
2011-06-20 10:25:00,47.56,47.68,47.41,47.62,285200.0,36.4238,36.5157,36.3089,36.4697,285200.0
2011-06-20 10:30:00,47.62,47.79,47.59,47.69,236200.0,36.4697,36.5999,36.4468,36.5234,236200.0
2011-06-20 10:35:00,47.7,47.76,47.67,47.67,141300.0,36.531,36.577,36.508,36.508,141300.0
2011-06-20 10:40:00,47.66,47.91,47.66,47.83,232400.0,36.5004,36.6918,36.5004,36.6306,232400.0
2011-06-20 10:45:00,47.83,47.92,47.75,47.81,215000.0,36.6306,36.6995,36.5693,36.6153,215000.0
2011-06-20 10:50:00,47.81,47.82,47.61,47.66,178900.0,36.6153,36.6229,36.4621,36.5004,178900.0
2011-06-20 10:55:00,47.65,47.78,47.62,47.71,191400.0,36.4927,36.5923,36.4697,36.5387,191400.0
2011-06-20 11:00:00,47.72,47.72,47.53,47.61,124300.0,36.5463,36.5463,36.4008,36.4621,124300.0
2011-06-20 11:05:00,47.6,47.62,47.5,47.56,200800.0,36.4544,36.4697,36.3778,36.4238,200800.0
2011-06-20 11:10:00,47.57,47.69,47.54,47.55,112700.0,36.4315,36.5234,36.4085,36.4161,112700.0
2011-06-20 11:15:00,47.55,47.63,47.49,47.61,109700.0,36.4161,36.4774,36.3702,36.4621,109700.0
2011-06-20 11:20:00,47.61,47.79,47.61,47.77,168400.0,36.4621,36.5999,36.4621,36.5846,168400.0
2011-06-20 11:25:00,47.78,47.79,47.69,47.72,135800.0,36.5923,36.5999,36.5234,36.5463,135800.0
2011-06-20 11:30:00,47.71,47.79,47.65,47.7,130900.0,36.5387,36.5999,36.4927,36.531,130900.0
2011-06-20 11:35:00,47.7,47.71,47.65,47.68,72400.0,36.531,36.5387,36.4927,36.5157,72400.0
2011-06-20 11:40:00,47.68,47.79,47.67,47.77,110500.0,36.5157,36.5999,36.508,36.5846,110500.0
2011-06-20 11:45:00,47.78,47.82,47.69,47.69,169800.0,36.5923,36.6229,36.5234,36.5234,169800.0
2011-06-20 11:50:00,47.69,47.78,47.69,47.74,80600.0,36.5234,36.5923,36.5234,36.5617,80600.0
2011-06-20 11:55:00,47.75,47.83,47.75,47.8,70800.0,36.5693,36.6306,36.5693,36.6076,70800.0
2011-06-20 12:00:00,47.81,47.86,47.71,47.76,133700.0,36.6153,36.6536,36.5387,36.577,133700.0
2011-06-20 12:05:00,47.76,47.86,47.76,47.85,111700.0,36.577,36.6536,36.577,36.6459,111700.0
2011-06-20 12:10:00,47.85,47.86,47.78,47.79,79500.0,36.6459,36.6536,36.5923,36.5999,79500.0
2011-06-20 12:15:00,47.79,47.85,47.79,47.82,57800.0,36.5999,36.6459,36.5999,36.6229,57800.0
2011-06-20 12:20:00,47.81,47.81,47.66,47.68,103900.0,36.6153,36.6153,36.5004,36.5157,103900.0
2011-06-20 12:25:00,47.68,47.78,47.68,47.77,84500.0,36.5157,36.5923,36.5157,36.5846,84500.0
2011-06-20 12:30:00,47.77,47.77,47.67,47.7,70100.0,36.5846,36.5846,36.508,36.531,70100.0
2011-06-20 12:35:00,47.69,47.72,47.66,47.68,65800.0,36.5234,36.5463,36.5004,36.5157,65800.0
2011-06-20 12:40:00,47.68,47.72,47.68,47.71,80300.0,36.5157,36.5463,36.5157,36.5387,80300.0
2011-06-20 12:45:00,47.72,47.8,47.72,47.72,78000.0,36.5463,36.6076,36.5463,36.5463,78000.0
2011-06-20 12:50:00,47.72,47.77,47.53,47.53,131800.0,36.5463,36.5846,36.4008,36.4008,131800.0
2011-06-20 12:55:00,47.53,47.59,47.48,47.52,136500.0,36.4008,36.4468,36.3625,36.3932,136500.0
2011-06-20 13:00:00,47.51,47.58,47.49,47.53,89600.0,36.3855,36.4391,36.3702,36.4008,89600.0
2011-06-20 13:05:00,47.54,47.65,47.45,47.64,142700.0,36.4085,36.4927,36.3396,36.4851,142700.0
2011-06-20 13:10:00,47.64,47.64,47.53,47.54,78900.0,36.4851,36.4851,36.4008,36.4085,78900.0
2011-06-20 13:15:00,47.54,47.61,47.54,47.58,116900.0,36.4085,36.4621,36.4085,36.4391,116900.0
2011-06-20 13:20:00,47.58,47.58,47.45,47.52,143300.0,36.4391,36.4391,36.3396,36.3932,143300.0
2011-06-20 13:25:00,47.52,47.54,47.46,47.5,111500.0,36.3932,36.4085,36.3472,36.3778,111500.0
2011-06-20 13:30:00,47.5,47.5,47.4,47.44,177000.0,36.3778,36.3778,36.3013,36.3319,177000.0
2011-06-20 13:35:00,47.44,47.53,47.41,47.47,194400.0,36.3319,36.4008,36.3089,36.3549,194400.0
2011-06-20 13:40:00,47.46,47.52,47.45,47.47,68500.0,36.3472,36.3932,36.3396,36.3549,68500.0
2011-06-20 13:45:00,47.46,47.48,47.43,47.46,88400.0,36.3472,36.3625,36.3242,36.3472,88400.0
2011-06-20 13:50:00,47.44,47.47,47.43,47.44,41100.0,36.3319,36.3549,36.3242,36.3319,41100.0
2011-06-20 13:55:00,47.44,47.51,47.43,47.49,75200.0,36.3319,36.3855,36.3242,36.3702,75200.0
2011-06-20 14:00:00,47.49,47.59,47.47,47.47,174900.0,36.3702,36.4468,36.3549,36.3549,174900.0
2011-06-20 14:05:00,47.47,47.6,47.46,47.56,83000.0,36.3549,36.4544,36.3472,36.4238,83000.0
2011-06-20 14:10:00,47.57,47.6,47.55,47.56,62100.0,36.4315,36.4544,36.4161,36.4238,62100.0
2011-06-20 14:15:00,47.57,47.65,47.56,47.64,84000.0,36.4315,36.4927,36.4238,36.4851,84000.0
2011-06-20 14:20:00,47.64,47.64,47.51,47.54,86300.0,36.4851,36.4851,36.3855,36.4085,86300.0
2011-06-20 14:25:00,47.54,47.56,47.51,47.51,94200.0,36.4085,36.4238,36.3855,36.3855,94200.0
2011-06-20 14:30:00,47.52,47.62,47.51,47.61,104800.0,36.3932,36.4697,36.3855,36.4621,104800.0
2011-06-20 14:35:00,47.62,47.71,47.61,47.68,123100.0,36.4697,36.5387,36.4621,36.5157,123100.0
2011-06-20 14:40:00,47.67,47.72,47.61,47.71,108500.0,36.508,36.5463,36.4621,36.5387,108500.0
2011-06-20 14:45:00,47.7,47.89,47.7,47.78,190200.0,36.531,36.6765,36.531,36.5923,190200.0
2011-06-20 14:50:00,47.77,47.89,47.75,47.83,129700.0,36.5846,36.6765,36.5693,36.6306,129700.0
2011-06-20 14:55:00,47.83,47.87,47.77,47.81,110000.0,36.6306,36.6612,36.5846,36.6153,110000.0
2011-06-20 15:00:00,47.82,47.82,47.68,47.68,124200.0,36.6229,36.6229,36.5157,36.5157,124200.0
2011-06-20 15:05:00,47.69,47.73,47.62,47.64,117800.0,36.5234,36.554,36.4697,36.4851,117800.0
2011-06-20 15:10:00,47.64,47.65,47.55,47.56,169300.0,36.4851,36.4927,36.4161,36.4238,169300.0
2011-06-20 15:15:00,47.56,47.63,47.53,47.53,171300.0,36.4238,36.4774,36.4008,36.4008,171300.0
2011-06-20 15:20:00,47.54,47.55,47.46,47.46,200400.0,36.4085,36.4161,36.3472,36.3472,200400.0
2011-06-20 15:25:00,47.46,47.52,47.43,47.48,214900.0,36.3472,36.3932,36.3242,36.3625,214900.0
2011-06-20 15:30:00,47.47,47.62,47.42,47.61,265000.0,36.3549,36.4697,36.3166,36.4621,265000.0
2011-06-20 15:35:00,47.62,47.69,47.56,47.62,235400.0,36.4697,36.5234,36.4238,36.4697,235400.0
2011-06-20 15:40:00,47.62,47.65,47.52,47.57,272000.0,36.4697,36.4927,36.3932,36.4315,272000.0
2011-06-20 15:45:00,47.57,47.64,47.48,47.55,396000.0,36.4315,36.4851,36.3625,36.4161,396000.0
2011-06-20 15:50:00,47.54,47.56,47.39,47.4,573400.0,36.4085,36.4238,36.2936,36.3013,573400.0
2011-06-20 15:55:00,47.39,47.43,47.37,47.41,626700.0,36.2936,36.3242,36.2783,36.3089,626700.0
2011-06-21 09:30:00,48.05,48.2,47.99,48.18,522300.0,36.7991,36.9139,36.7531,36.8986,522300.0
2011-06-21 09:35:00,48.2,48.37,48.03,48.12,480500.0,36.9139,37.0441,36.7837,36.8527,480500.0
2011-06-21 09:40:00,48.11,48.13,48.0,48.05,413300.0,36.845,36.8603,36.7608,36.7991,413300.0
2011-06-21 09:45:00,48.05,48.12,47.98,48.1,441800.0,36.7991,36.8527,36.7455,36.8374,441800.0
2011-06-21 09:50:00,48.1,48.14,47.98,48.03,295500.0,36.8374,36.868,36.7455,36.7837,295500.0
2011-06-21 09:55:00,48.02,48.17,47.98,48.13,243000.0,36.7761,36.891,36.7455,36.8603,243000.0
2011-06-21 10:00:00,48.12,48.41,48.12,48.37,511000.0,36.8527,37.0748,36.8527,37.0441,511000.0
2011-06-21 10:05:00,48.37,48.4,48.27,48.33,238200.0,37.0441,37.0671,36.9676,37.0135,238200.0
2011-06-21 10:10:00,48.32,48.38,48.26,48.28,180700.0,37.0058,37.0518,36.9599,36.9752,180700.0
2011-06-21 10:15:00,48.29,48.42,48.28,48.38,177600.0,36.9829,37.0824,36.9752,37.0518,177600.0
2011-06-21 10:20:00,48.39,48.44,48.32,48.42,208400.0,37.0595,37.0977,37.0058,37.0824,208400.0
2011-06-21 10:25:00,48.42,48.45,48.31,48.39,286500.0,37.0824,37.1054,36.9982,37.0595,286500.0
2011-06-21 10:30:00,48.39,48.54,48.38,48.47,309100.0,37.0595,37.1743,37.0518,37.1207,309100.0
2011-06-21 10:35:00,48.46,48.65,48.45,48.64,225200.0,37.1131,37.2586,37.1054,37.2509,225200.0
2011-06-21 10:40:00,48.64,48.82,48.63,48.8,243000.0,37.2509,37.3888,37.2433,37.3735,243000.0
2011-06-21 10:45:00,48.79,48.9,48.79,48.86,352200.0,37.3658,37.45,37.3658,37.4194,352200.0
2011-06-21 10:50:00,48.87,48.87,48.75,48.77,221200.0,37.4271,37.4271,37.3352,37.3505,221200.0
2011-06-21 10:55:00,48.77,48.83,48.7,48.71,163600.0,37.3505,37.3964,37.2969,37.3045,163600.0
2011-06-21 11:00:00,48.71,48.78,48.62,48.75,276400.0,37.3045,37.3581,37.2356,37.3352,276400.0
2011-06-21 11:05:00,48.74,48.87,48.72,48.86,251500.0,37.3275,37.4271,37.3122,37.4194,251500.0
2011-06-21 11:10:00,48.87,48.94,48.83,48.93,260300.0,37.4271,37.4807,37.3964,37.473,260300.0
2011-06-21 11:15:00,48.92,49.08,48.91,48.96,271300.0,37.4654,37.5879,37.4577,37.496,271300.0
2011-06-21 11:20:00,48.96,49.02,48.94,48.99,259700.0,37.496,37.5419,37.4807,37.519,259700.0
2011-06-21 11:25:00,48.97,49.08,48.94,49.02,172300.0,37.5036,37.5879,37.4807,37.5419,172300.0
2011-06-21 11:30:00,49.01,49.25,49.0,49.19,280000.0,37.5343,37.7181,37.5266,37.6721,280000.0
2011-06-21 11:35:00,49.19,49.26,49.17,49.24,201300.0,37.6721,37.7257,37.6568,37.7104,201300.0
2011-06-21 11:40:00,49.25,49.28,49.11,49.12,186600.0,37.7181,37.7411,37.6109,37.6185,186600.0
2011-06-21 11:45:00,49.12,49.21,49.1,49.15,144200.0,37.6185,37.6874,37.6032,37.6415,144200.0
2011-06-21 11:50:00,49.14,49.15,48.82,48.88,296200.0,37.6338,37.6415,37.3888,37.4347,296200.0
2011-06-21 11:55:00,48.89,48.95,48.84,48.92,95000.0,37.4424,37.4883,37.4041,37.4654,95000.0
2011-06-21 12:00:00,48.93,48.96,48.82,48.85,194100.0,37.473,37.496,37.3888,37.4117,194100.0
2011-06-21 12:05:00,48.87,48.87,48.76,48.8,151800.0,37.4271,37.4271,37.3428,37.3735,151800.0
2011-06-21 12:10:00,48.8,48.82,48.67,48.7,140300.0,37.3735,37.3888,37.2739,37.2969,140300.0
2011-06-21 12:15:00,48.7,48.85,48.68,48.79,165200.0,37.2969,37.4117,37.2815,37.3658,165200.0
2011-06-21 12:20:00,48.78,48.9,48.77,48.86,93300.0,37.3581,37.45,37.3505,37.4194,93300.0
2011-06-21 12:25:00,48.85,48.91,48.84,48.9,145000.0,37.4117,37.4577,37.4041,37.45,145000.0
2011-06-21 12:30:00,48.9,48.92,48.83,48.88,167100.0,37.45,37.4654,37.3964,37.4347,167100.0
2011-06-21 12:35:00,48.87,48.91,48.85,48.9,104900.0,37.4271,37.4577,37.4117,37.45,104900.0
2011-06-21 12:40:00,48.9,48.96,48.85,48.89,138200.0,37.45,37.496,37.4117,37.4424,138200.0
2011-06-21 12:45:00,48.89,48.95,48.85,48.91,251300.0,37.4424,37.4883,37.4117,37.4577,251300.0
2011-06-21 12:50:00,48.92,48.92,48.85,48.87,115200.0,37.4654,37.4654,37.4117,37.4271,115200.0
2011-06-21 12:55:00,48.87,48.89,48.82,48.83,158600.0,37.4271,37.4424,37.3888,37.3964,158600.0
2011-06-21 13:00:00,48.84,48.85,48.8,48.84,88200.0,37.4041,37.4117,37.3735,37.4041,88200.0
2011-06-21 13:05:00,48.84,48.85,48.77,48.78,133200.0,37.4041,37.4117,37.3505,37.3581,133200.0
2011-06-21 13:10:00,48.78,48.8,48.69,48.72,206000.0,37.3581,37.3735,37.2892,37.3122,206000.0
2011-06-21 13:15:00,48.73,48.75,48.67,48.74,97500.0,37.3198,37.3352,37.2739,37.3275,97500.0
2011-06-21 13:20:00,48.74,48.8,48.69,48.73,93200.0,37.3275,37.3735,37.2892,37.3198,93200.0
2011-06-21 13:25:00,48.73,48.74,48.6,48.6,190700.0,37.3198,37.3275,37.2203,37.2203,190700.0
2011-06-21 13:30:00,48.61,48.75,48.61,48.66,147000.0,37.2279,37.3352,37.2279,37.2662,147000.0
2011-06-21 13:35:00,48.66,48.72,48.64,48.64,74800.0,37.2662,37.3122,37.2509,37.2509,74800.0
2011-06-21 13:40:00,48.64,48.69,48.62,48.67,76700.0,37.2509,37.2892,37.2356,37.2739,76700.0
2011-06-21 13:45:00,48.68,48.74,48.66,48.7,121000.0,37.2815,37.3275,37.2662,37.2969,121000.0
2011-06-21 13:50:00,48.71,48.76,48.66,48.71,93100.0,37.3045,37.3428,37.2662,37.3045,93100.0
2011-06-21 13:55:00,48.71,48.79,48.68,48.77,78500.0,37.3045,37.3658,37.2815,37.3505,78500.0
2011-06-21 14:00:00,48.79,48.85,48.78,48.81,110400.0,37.3658,37.4117,37.3581,37.3811,110400.0
2011-06-21 14:05:00,48.81,48.88,48.81,48.88,60500.0,37.3811,37.4347,37.3811,37.4347,60500.0
2011-06-21 14:10:00,48.89,48.95,48.88,48.91,65100.0,37.4424,37.4883,37.4347,37.4577,65100.0
2011-06-21 14:15:00,48.91,48.91,48.85,48.87,74700.0,37.4577,37.4577,37.4117,37.4271,74700.0
2011-06-21 14:20:00,48.87,48.98,48.87,48.95,74600.0,37.4271,37.5113,37.4271,37.4883,74600.0
2011-06-21 14:25:00,48.95,49.0,48.92,48.99,61200.0,37.4883,37.5266,37.4654,37.519,61200.0
2011-06-21 14:30:00,48.99,49.06,48.97,49.06,94400.0,37.519,37.5726,37.5036,37.5726,94400.0
2011-06-21 14:35:00,49.05,49.17,49.02,49.12,196500.0,37.5649,37.6568,37.5419,37.6185,196500.0
2011-06-21 14:40:00,49.11,49.2,49.1,49.18,127800.0,37.6109,37.6798,37.6032,37.6645,127800.0
2011-06-21 14:45:00,49.19,49.21,49.11,49.2,126600.0,37.6721,37.6874,37.6109,37.6798,126600.0
2011-06-21 14:50:00,49.2,49.23,49.14,49.21,116400.0,37.6798,37.7028,37.6338,37.6874,116400.0
2011-06-21 14:55:00,49.21,49.26,49.2,49.26,154900.0,37.6874,37.7257,37.6798,37.7257,154900.0
2011-06-21 15:00:00,49.26,49.27,49.13,49.19,204500.0,37.7257,37.7334,37.6262,37.6721,204500.0
2011-06-21 15:05:00,49.19,49.25,49.16,49.22,164900.0,37.6721,37.7181,37.6492,37.6951,164900.0
2011-06-21 15:10:00,49.22,49.25,49.19,49.21,113200.0,37.6951,37.7181,37.6721,37.6874,113200.0
2011-06-21 15:15:00,49.2,49.28,49.17,49.28,116300.0,37.6798,37.7411,37.6568,37.7411,116300.0
2011-06-21 15:20:00,49.27,49.3,49.23,49.29,165800.0,37.7334,37.7564,37.7028,37.7487,165800.0
2011-06-21 15:25:00,49.29,49.34,49.24,49.24,227700.0,37.7487,37.787,37.7104,37.7104,227700.0
2011-06-21 15:30:00,49.24,49.31,49.21,49.22,241800.0,37.7104,37.764,37.6874,37.6951,241800.0
2011-06-21 15:35:00,49.23,49.29,49.23,49.28,288400.0,37.7028,37.7487,37.7028,37.7411,288400.0
2011-06-21 15:40:00,49.28,49.3,49.24,49.29,291300.0,37.7411,37.7564,37.7104,37.7487,291300.0
2011-06-21 15:45:00,49.29,49.37,49.28,49.36,623100.0,37.7487,37.81,37.7411,37.8023,623100.0
2011-06-21 15:50:00,49.37,49.38,49.23,49.23,634200.0,37.81,37.8176,37.7028,37.7028,634200.0
2011-06-21 15:55:00,49.23,49.25,49.17,49.25,792100.0,37.7028,37.7181,37.6568,37.7181,792100.0
2011-06-22 09:30:00,49.2,49.29,48.88,49.14,260300.0,37.6798,37.7487,37.4347,37.6338,260300.0
2011-06-22 09:35:00,49.16,49.2,49.02,49.12,239700.0,37.6492,37.6798,37.5419,37.6185,239700.0
2011-06-22 09:40:00,49.12,49.48,49.07,49.36,238300.0,37.6185,37.8942,37.5802,37.8023,238300.0
2011-06-22 09:45:00,49.36,49.53,49.34,49.43,234400.0,37.8023,37.9325,37.787,37.8559,234400.0
2011-06-22 09:50:00,49.41,49.41,49.22,49.24,150500.0,37.8406,37.8406,37.6951,37.7104,150500.0
2011-06-22 09:55:00,49.25,49.33,49.2,49.26,200700.0,37.7181,37.7794,37.6798,37.7257,200700.0
2011-06-22 10:00:00,49.25,49.3,49.18,49.25,230200.0,37.7181,37.7564,37.6645,37.7181,230200.0
2011-06-22 10:05:00,49.25,49.31,49.16,49.23,220600.0,37.7181,37.764,37.6492,37.7028,220600.0
2011-06-22 10:10:00,49.21,49.24,49.04,49.08,190900.0,37.6874,37.7104,37.5573,37.5879,190900.0
2011-06-22 10:15:00,49.07,49.16,48.84,49.09,301300.0,37.5802,37.6492,37.4041,37.5955,301300.0
2011-06-22 10:20:00,49.09,49.15,49.01,49.13,221100.0,37.5955,37.6415,37.5343,37.6262,221100.0
2011-06-22 10:25:00,49.14,49.33,49.13,49.3,277500.0,37.6338,37.7794,37.6262,37.7564,277500.0
2011-06-22 10:30:00,49.3,49.5,49.3,49.46,250100.0,37.7564,37.9095,37.7564,37.8789,250100.0
2011-06-22 10:35:00,49.45,49.51,49.34,49.42,163600.0,37.8713,37.9172,37.787,37.8483,163600.0
2011-06-22 10:40:00,49.44,49.59,49.43,49.46,237300.0,37.8636,37.9785,37.8559,37.8789,237300.0
2011-06-22 10:45:00,49.46,49.58,49.39,49.54,160900.0,37.8789,37.9708,37.8253,37.9402,160900.0
2011-06-22 10:50:00,49.55,49.68,49.44,49.66,223400.0,37.9478,38.0474,37.8636,38.0321,223400.0
2011-06-22 10:55:00,49.67,49.68,49.57,49.6,303700.0,38.0397,38.0474,37.9632,37.9861,303700.0
2011-06-22 11:00:00,49.6,49.62,49.5,49.54,112500.0,37.9861,38.0014,37.9095,37.9402,112500.0
2011-06-22 11:05:00,49.54,49.54,49.44,49.49,160700.0,37.9402,37.9402,37.8636,37.9019,160700.0
2011-06-22 11:10:00,49.5,49.59,49.43,49.5,229800.0,37.9095,37.9785,37.8559,37.9095,229800.0
2011-06-22 11:15:00,49.5,49.58,49.47,49.58,116600.0,37.9095,37.9708,37.8866,37.9708,116600.0
2011-06-22 11:20:00,49.59,49.68,49.54,49.6,132100.0,37.9785,38.0474,37.9402,37.9861,132100.0
2011-06-22 11:25:00,49.6,49.75,49.6,49.74,235200.0,37.9861,38.101,37.9861,38.0933,235200.0
2011-06-22 11:30:00,49.75,49.9,49.72,49.86,283400.0,38.101,38.2159,38.078,38.1853,283400.0
2011-06-22 11:35:00,49.86,49.88,49.78,49.86,142100.0,38.1853,38.2006,38.124,38.1853,142100.0
2011-06-22 11:40:00,49.85,49.86,49.7,49.85,203200.0,38.1776,38.1853,38.0627,38.1776,203200.0
2011-06-22 11:45:00,49.84,49.88,49.81,49.82,161700.0,38.1699,38.2006,38.147,38.1546,161700.0
2011-06-22 11:50:00,49.82,49.86,49.79,49.81,190100.0,38.1546,38.1853,38.1316,38.147,190100.0
2011-06-22 11:55:00,49.8,49.81,49.68,49.68,137000.0,38.1393,38.147,38.0474,38.0474,137000.0
2011-06-22 12:00:00,49.68,49.71,49.51,49.57,149700.0,38.0474,38.0704,37.9172,37.9632,149700.0
2011-06-22 12:05:00,49.57,49.63,49.55,49.63,102300.0,37.9632,38.0091,37.9478,38.0091,102300.0
2011-06-22 12:10:00,49.62,49.68,49.56,49.64,101600.0,38.0014,38.0474,37.9555,38.0168,101600.0
2011-06-22 12:15:00,49.64,49.71,49.63,49.64,93500.0,38.0168,38.0704,38.0091,38.0168,93500.0
2011-06-22 12:20:00,49.63,49.7,49.62,49.68,42300.0,38.0091,38.0627,38.0014,38.0474,42300.0
2011-06-22 12:25:00,49.69,49.73,49.6,49.69,98600.0,38.0551,38.0857,37.9861,38.0551,98600.0
2011-06-22 12:30:00,49.67,49.67,49.53,49.57,110000.0,38.0397,38.0397,37.9325,37.9632,110000.0
2011-06-22 12:35:00,49.57,49.58,49.43,49.53,209000.0,37.9632,37.9708,37.8559,37.9325,209000.0
2011-06-22 12:40:00,49.55,49.75,49.52,49.73,196500.0,37.9478,38.101,37.9249,38.0857,196500.0
2011-06-22 12:45:00,49.73,49.85,49.72,49.82,151800.0,38.0857,38.1776,38.078,38.1546,151800.0
2011-06-22 12:50:00,49.83,49.9,49.81,49.81,81000.0,38.1623,38.2159,38.147,38.147,81000.0
2011-06-22 12:55:00,49.81,49.81,49.71,49.79,83800.0,38.147,38.147,38.0704,38.1316,83800.0
2011-06-22 13:00:00,49.79,49.79,49.62,49.66,132600.0,38.1316,38.1316,38.0014,38.0321,132600.0
2011-06-22 13:05:00,49.66,49.72,49.62,49.71,72300.0,38.0321,38.078,38.0014,38.0704,72300.0
2011-06-22 13:10:00,49.71,49.71,49.56,49.57,97500.0,38.0704,38.0704,37.9555,37.9632,97500.0
2011-06-22 13:15:00,49.56,49.65,49.51,49.63,105000.0,37.9555,38.0244,37.9172,38.0091,105000.0
2011-06-22 13:20:00,49.62,49.68,49.55,49.58,91300.0,38.0014,38.0474,37.9478,37.9708,91300.0
2011-06-22 13:25:00,49.59,49.64,49.52,49.52,92800.0,37.9785,38.0168,37.9249,37.9249,92800.0
2011-06-22 13:30:00,49.52,49.58,49.49,49.58,128000.0,37.9249,37.9708,37.9019,37.9708,128000.0
2011-06-22 13:35:00,49.58,49.65,49.57,49.61,108000.0,37.9708,38.0244,37.9632,37.9938,108000.0
2011-06-22 13:40:00,49.6,49.69,49.58,49.62,70300.0,37.9861,38.0551,37.9708,38.0014,70300.0
2011-06-22 13:45:00,49.63,49.64,49.58,49.62,70500.0,38.0091,38.0168,37.9708,38.0014,70500.0
2011-06-22 13:50:00,49.62,49.64,49.58,49.61,68200.0,38.0014,38.0168,37.9708,37.9938,68200.0
2011-06-22 13:55:00,49.61,49.64,49.58,49.61,96800.0,37.9938,38.0168,37.9708,37.9938,96800.0
2011-06-22 14:00:00,49.6,49.6,49.46,49.46,194500.0,37.9861,37.9861,37.8789,37.8789,194500.0
2011-06-22 14:05:00,49.46,49.68,49.41,49.67,308900.0,37.8789,38.0474,37.8406,38.0397,308900.0
2011-06-22 14:10:00,49.67,49.71,49.57,49.65,136600.0,38.0397,38.0704,37.9632,38.0244,136600.0
2011-06-22 14:15:00,49.65,49.74,49.65,49.68,261600.0,38.0244,38.0933,38.0244,38.0474,261600.0
2011-06-22 14:20:00,49.68,49.75,49.65,49.68,288500.0,38.0474,38.101,38.0244,38.0474,288500.0
2011-06-22 14:25:00,49.69,49.79,49.5,49.52,253800.0,38.0551,38.1316,37.9095,37.9249,253800.0
2011-06-22 14:30:00,49.52,49.58,49.46,49.53,144900.0,37.9249,37.9708,37.8789,37.9325,144900.0
2011-06-22 14:35:00,49.53,49.54,49.43,49.46,121600.0,37.9325,37.9402,37.8559,37.8789,121600.0
2011-06-22 14:40:00,49.46,49.51,49.36,49.38,190200.0,37.8789,37.9172,37.8023,37.8176,190200.0
2011-06-22 14:45:00,49.37,49.51,49.35,49.43,195900.0,37.81,37.9172,37.7947,37.8559,195900.0
2011-06-22 14:50:00,49.44,49.49,49.22,49.23,217000.0,37.8636,37.9019,37.6951,37.7028,217000.0
2011-06-22 14:55:00,49.22,49.29,49.15,49.24,180100.0,37.6951,37.7487,37.6415,37.7104,180100.0
2011-06-22 15:00:00,49.25,49.32,49.19,49.29,163500.0,37.7181,37.7717,37.6721,37.7487,163500.0
2011-06-22 15:05:00,49.28,49.4,49.23,49.38,163400.0,37.7411,37.833,37.7028,37.8176,163400.0
2011-06-22 15:10:00,49.38,49.39,49.26,49.27,135500.0,37.8176,37.8253,37.7257,37.7334,135500.0
2011-06-22 15:15:00,49.26,49.32,49.25,49.28,114600.0,37.7257,37.7717,37.7181,37.7411,114600.0
2011-06-22 15:20:00,49.29,49.36,49.22,49.24,155900.0,37.7487,37.8023,37.6951,37.7104,155900.0
2011-06-22 15:25:00,49.24,49.25,49.13,49.19,177300.0,37.7104,37.7181,37.6262,37.6721,177300.0
2011-06-22 15:30:00,49.19,49.2,49.06,49.1,223800.0,37.6721,37.6798,37.5726,37.6032,223800.0
2011-06-22 15:35:00,49.1,49.17,49.03,49.03,247000.0,37.6032,37.6568,37.5496,37.5496,247000.0
2011-06-22 15:40:00,49.04,49.07,48.88,48.89,345600.0,37.5573,37.5802,37.4347,37.4424,345600.0
2011-06-22 15:45:00,48.89,49.06,48.88,48.94,511800.0,37.4424,37.5726,37.4347,37.4807,511800.0
2011-06-22 15:50:00,48.95,49.04,48.9,48.94,337500.0,37.4883,37.5573,37.45,37.4807,337500.0
2011-06-22 15:55:00,48.94,48.95,48.83,48.89,583500.0,37.4807,37.4883,37.3964,37.4424,583500.0
2011-06-23 09:30:00,47.84,47.91,47.5,47.55,598900.0,36.6382,36.6918,36.3778,36.4161,598900.0
2011-06-23 09:35:00,47.56,47.65,47.41,47.59,694600.0,36.4238,36.4927,36.3089,36.4468,694600.0
2011-06-23 09:40:00,47.58,47.72,47.33,47.35,518700.0,36.4391,36.5463,36.2477,36.263,518700.0
2011-06-23 09:45:00,47.33,47.44,47.28,47.4,453800.0,36.2477,36.3319,36.2094,36.3013,453800.0
2011-06-23 09:50:00,47.4,47.53,47.29,47.32,324400.0,36.3013,36.4008,36.217,36.24,324400.0
2011-06-23 09:55:00,47.32,47.58,47.26,47.56,272700.0,36.24,36.4391,36.194,36.4238,272700.0
2011-06-23 10:00:00,47.53,47.62,47.41,47.59,355600.0,36.4008,36.4697,36.3089,36.4468,355600.0
2011-06-23 10:05:00,47.59,47.65,47.53,47.63,265400.0,36.4468,36.4927,36.4008,36.4774,265400.0
2011-06-23 10:10:00,47.64,47.67,47.41,47.44,331000.0,36.4851,36.508,36.3089,36.3319,331000.0
2011-06-23 10:15:00,47.44,47.5,47.37,47.42,255100.0,36.3319,36.3778,36.2783,36.3166,255100.0
2011-06-23 10:20:00,47.42,47.45,47.25,47.27,353200.0,36.3166,36.3396,36.1864,36.2017,353200.0
2011-06-23 10:25:00,47.27,47.38,47.24,47.36,321100.0,36.2017,36.2859,36.1787,36.2706,321100.0
2011-06-23 10:30:00,47.36,47.41,47.12,47.19,406700.0,36.2706,36.3089,36.0868,36.1404,406700.0
2011-06-23 10:35:00,47.18,47.32,47.11,47.31,246800.0,36.1328,36.24,36.0792,36.2323,246800.0
2011-06-23 10:40:00,47.3,47.36,47.19,47.27,361400.0,36.2247,36.2706,36.1404,36.2017,361400.0
2011-06-23 10:45:00,47.28,47.28,47.13,47.19,302200.0,36.2094,36.2094,36.0945,36.1404,302200.0
2011-06-23 10:50:00,47.19,47.35,47.16,47.29,264900.0,36.1404,36.263,36.1175,36.217,264900.0
2011-06-23 10:55:00,47.29,47.39,47.22,47.39,200900.0,36.217,36.2936,36.1634,36.2936,200900.0
2011-06-23 11:00:00,47.4,47.53,47.33,47.37,198000.0,36.3013,36.4008,36.2477,36.2783,198000.0
2011-06-23 11:05:00,47.38,47.58,47.36,47.57,168500.0,36.2859,36.4391,36.2706,36.4315,168500.0
2011-06-23 11:10:00,47.58,47.58,47.43,47.52,148000.0,36.4391,36.4391,36.3242,36.3932,148000.0
2011-06-23 11:15:00,47.52,47.63,47.51,47.53,194800.0,36.3932,36.4774,36.3855,36.4008,194800.0
2011-06-23 11:20:00,47.53,47.58,47.5,47.52,164100.0,36.4008,36.4391,36.3778,36.3932,164100.0
2011-06-23 11:25:00,47.51,47.59,47.46,47.55,205800.0,36.3855,36.4468,36.3472,36.4161,205800.0
2011-06-23 11:30:00,47.56,47.72,47.47,47.7,205800.0,36.4238,36.5463,36.3549,36.531,205800.0
2011-06-23 11:35:00,47.7,47.81,47.66,47.7,240600.0,36.531,36.6153,36.5004,36.531,240600.0
2011-06-23 11:40:00,47.7,47.85,47.69,47.85,220400.0,36.531,36.6459,36.5234,36.6459,220400.0
2011-06-23 11:45:00,47.85,47.88,47.69,47.74,164300.0,36.6459,36.6689,36.5234,36.5617,164300.0
2011-06-23 11:50:00,47.74,47.8,47.69,47.73,91300.0,36.5617,36.6076,36.5234,36.554,91300.0
2011-06-23 11:55:00,47.73,47.85,47.72,47.8,155500.0,36.554,36.6459,36.5463,36.6076,155500.0
2011-06-23 12:00:00,47.8,47.88,47.75,47.82,193700.0,36.6076,36.6689,36.5693,36.6229,193700.0
2011-06-23 12:05:00,47.82,47.88,47.78,47.79,172500.0,36.6229,36.6689,36.5923,36.5999,172500.0
2011-06-23 12:10:00,47.78,47.79,47.68,47.75,185400.0,36.5923,36.5999,36.5157,36.5693,185400.0
2011-06-23 12:15:00,47.75,47.78,47.62,47.68,150700.0,36.5693,36.5923,36.4697,36.5157,150700.0
2011-06-23 12:20:00,47.68,47.76,47.67,47.68,100600.0,36.5157,36.577,36.508,36.5157,100600.0
2011-06-23 12:25:00,47.67,47.67,47.53,47.6,164700.0,36.508,36.508,36.4008,36.4544,164700.0
2011-06-23 12:30:00,47.61,47.64,47.53,47.59,134200.0,36.4621,36.4851,36.4008,36.4468,134200.0
2011-06-23 12:35:00,47.59,47.73,47.57,47.67,147100.0,36.4468,36.554,36.4315,36.508,147100.0
2011-06-23 12:40:00,47.67,47.82,47.63,47.74,217600.0,36.508,36.6229,36.4774,36.5617,217600.0
2011-06-23 12:45:00,47.74,47.79,47.7,47.77,218600.0,36.5617,36.5999,36.531,36.5846,218600.0
2011-06-23 12:50:00,47.77,47.87,47.74,47.74,181800.0,36.5846,36.6612,36.5617,36.5617,181800.0
2011-06-23 12:55:00,47.74,47.93,47.73,47.93,139100.0,36.5617,36.7072,36.554,36.7072,139100.0
2011-06-23 13:00:00,47.93,48.06,47.93,48.04,264000.0,36.7072,36.8067,36.7072,36.7914,264000.0
2011-06-23 13:05:00,48.04,48.11,47.98,48.0,242000.0,36.7914,36.845,36.7455,36.7608,242000.0
2011-06-23 13:10:00,48.0,48.11,47.99,48.01,164800.0,36.7608,36.845,36.7531,36.7684,164800.0
2011-06-23 13:15:00,48.01,48.08,47.93,47.94,173400.0,36.7684,36.822,36.7072,36.7148,173400.0
2011-06-23 13:20:00,47.93,47.98,47.85,47.86,196600.0,36.7072,36.7455,36.6459,36.6536,196600.0
2011-06-23 13:25:00,47.86,47.95,47.84,47.9,130700.0,36.6536,36.7225,36.6382,36.6842,130700.0
2011-06-23 13:30:00,47.9,48.09,47.88,48.07,177400.0,36.6842,36.8297,36.6689,36.8144,177400.0
2011-06-23 13:35:00,48.09,48.15,47.97,47.98,174900.0,36.8297,36.8756,36.7378,36.7455,174900.0
2011-06-23 13:40:00,47.99,48.04,47.93,47.96,94000.0,36.7531,36.7914,36.7072,36.7301,94000.0
2011-06-23 13:45:00,47.96,48.07,47.95,48.06,102700.0,36.7301,36.8144,36.7225,36.8067,102700.0
2011-06-23 13:50:00,48.06,48.12,48.0,48.01,130200.0,36.8067,36.8527,36.7608,36.7684,130200.0
2011-06-23 13:55:00,48.02,48.17,48.02,48.16,137000.0,36.7761,36.891,36.7761,36.8833,137000.0
2011-06-23 14:00:00,48.16,48.22,47.98,48.03,239000.0,36.8833,36.9293,36.7455,36.7837,239000.0
2011-06-23 14:05:00,48.0,48.07,47.95,48.01,156300.0,36.7608,36.8144,36.7225,36.7684,156300.0
2011-06-23 14:10:00,48.01,48.04,47.91,47.93,112300.0,36.7684,36.7914,36.6918,36.7072,112300.0
2011-06-23 14:15:00,47.94,47.95,47.85,47.91,111400.0,36.7148,36.7225,36.6459,36.6918,111400.0
2011-06-23 14:20:00,47.91,47.93,47.85,47.92,86900.0,36.6918,36.7072,36.6459,36.6995,86900.0
2011-06-23 14:25:00,47.91,47.97,47.87,47.96,146400.0,36.6918,36.7378,36.6612,36.7301,146400.0
2011-06-23 14:30:00,47.96,48.02,47.89,47.98,144700.0,36.7301,36.7761,36.6765,36.7455,144700.0
2011-06-23 14:35:00,47.98,48.01,47.84,47.86,148900.0,36.7455,36.7684,36.6382,36.6536,148900.0
2011-06-23 14:40:00,47.85,47.89,47.79,47.84,192300.0,36.6459,36.6765,36.5999,36.6382,192300.0
2011-06-23 14:45:00,47.84,47.86,47.67,47.74,213800.0,36.6382,36.6536,36.508,36.5617,213800.0
2011-06-23 14:50:00,47.74,47.85,47.7,47.81,163300.0,36.5617,36.6459,36.531,36.6153,163300.0
2011-06-23 14:55:00,47.81,48.27,47.79,48.26,525900.0,36.6153,36.9676,36.5999,36.9599,525900.0
2011-06-23 15:00:00,48.26,48.26,47.95,48.1,725700.0,36.9599,36.9599,36.7225,36.8374,725700.0
2011-06-23 15:05:00,48.1,48.53,48.02,48.44,670200.0,36.8374,37.1667,36.7761,37.0977,670200.0
2011-06-23 15:10:00,48.43,48.52,48.3,48.5,363900.0,37.0901,37.159,36.9905,37.1437,363900.0
2011-06-23 15:15:00,48.5,48.71,48.44,48.44,387600.0,37.1437,37.3045,37.0977,37.0977,387600.0
2011-06-23 15:20:00,48.45,48.65,48.38,48.62,478000.0,37.1054,37.2586,37.0518,37.2356,478000.0
2011-06-23 15:25:00,48.62,48.69,48.47,48.47,221700.0,37.2356,37.2892,37.1207,37.1207,221700.0
2011-06-23 15:30:00,48.48,48.55,48.25,48.47,495400.0,37.1284,37.182,36.9522,37.1207,495400.0
2011-06-23 15:35:00,48.46,48.6,48.37,48.46,405400.0,37.1131,37.2203,37.0441,37.1131,405400.0
2011-06-23 15:40:00,48.47,48.75,48.46,48.54,472900.0,37.1207,37.3352,37.1131,37.1743,472900.0
2011-06-23 15:45:00,48.55,48.94,48.52,48.87,546400.0,37.182,37.4807,37.159,37.4271,546400.0
2011-06-23 15:50:00,48.87,48.99,48.85,48.96,584400.0,37.4271,37.519,37.4117,37.496,584400.0
2011-06-23 15:55:00,48.96,49.06,48.93,48.96,666000.0,37.496,37.5726,37.473,37.496,666000.0
2011-06-24 09:30:00,49.45,49.5,49.25,49.5,830000.0,37.8713,37.9095,37.7181,37.9095,830000.0
2011-06-24 09:35:00,49.5,49.5,49.31,49.48,599300.0,37.9095,37.9095,37.764,37.8942,599300.0
2011-06-24 09:40:00,49.47,49.65,49.29,49.5,624700.0,37.8866,38.0244,37.7487,37.9095,624700.0
2011-06-24 09:45:00,49.5,49.51,49.16,49.35,487800.0,37.9095,37.9172,37.6492,37.7947,487800.0
2011-06-24 09:50:00,49.36,49.42,49.28,49.38,376800.0,37.8023,37.8483,37.7411,37.8176,376800.0
2011-06-24 09:55:00,49.38,49.5,49.34,49.44,258500.0,37.8176,37.9095,37.787,37.8636,258500.0
2011-06-24 10:00:00,49.44,49.5,49.37,49.43,468200.0,37.8636,37.9095,37.81,37.8559,468200.0
2011-06-24 10:05:00,49.43,49.48,49.3,49.39,363800.0,37.8559,37.8942,37.7564,37.8253,363800.0
2011-06-24 10:10:00,49.39,49.42,49.0,49.11,367500.0,37.8253,37.8483,37.5266,37.6109,367500.0
2011-06-24 10:15:00,49.1,49.14,48.8,49.1,335000.0,37.6032,37.6338,37.3735,37.6032,335000.0
2011-06-24 10:20:00,49.1,49.25,49.06,49.12,245000.0,37.6032,37.7181,37.5726,37.6185,245000.0
2011-06-24 10:25:00,49.11,49.17,48.95,49.09,228500.0,37.6109,37.6568,37.4883,37.5955,228500.0
2011-06-24 10:30:00,49.09,49.15,48.98,49.07,200700.0,37.5955,37.6415,37.5113,37.5802,200700.0
2011-06-24 10:35:00,49.08,49.18,48.96,49.01,278500.0,37.5879,37.6645,37.496,37.5343,278500.0
2011-06-24 10:40:00,49.01,49.1,48.81,48.81,419700.0,37.5343,37.6032,37.3811,37.3811,419700.0
2011-06-24 10:45:00,48.81,48.91,48.62,48.73,316400.0,37.3811,37.4577,37.2356,37.3198,316400.0
2011-06-24 10:50:00,48.73,48.73,48.51,48.59,312200.0,37.3198,37.3198,37.1514,37.2126,312200.0
2011-06-24 10:55:00,48.59,48.63,48.5,48.51,281900.0,37.2126,37.2433,37.1437,37.1514,281900.0
2011-06-24 11:00:00,48.51,48.79,48.51,48.79,215700.0,37.1514,37.3658,37.1514,37.3658,215700.0
2011-06-24 11:05:00,48.79,48.81,48.54,48.64,212100.0,37.3658,37.3811,37.1743,37.2509,212100.0
2011-06-24 11:10:00,48.64,48.7,48.47,48.6,200500.0,37.2509,37.2969,37.1207,37.2203,200500.0
2011-06-24 11:15:00,48.59,48.79,48.58,48.79,174800.0,37.2126,37.3658,37.205,37.3658,174800.0
2011-06-24 11:20:00,48.77,48.93,48.72,48.89,184700.0,37.3505,37.473,37.3122,37.4424,184700.0
2011-06-24 11:25:00,48.91,48.95,48.75,48.88,176300.0,37.4577,37.4883,37.3352,37.4347,176300.0
2011-06-24 11:30:00,48.89,48.92,48.76,48.78,196300.0,37.4424,37.4654,37.3428,37.3581,196300.0
2011-06-24 11:35:00,48.78,48.87,48.75,48.77,172000.0,37.3581,37.4271,37.3352,37.3505,172000.0
2011-06-24 11:40:00,48.77,48.9,48.75,48.9,157400.0,37.3505,37.45,37.3352,37.45,157400.0
2011-06-24 11:45:00,48.9,48.96,48.83,48.84,128000.0,37.45,37.496,37.3964,37.4041,128000.0
2011-06-24 11:50:00,48.83,48.85,48.76,48.8,116800.0,37.3964,37.4117,37.3428,37.3735,116800.0
2011-06-24 11:55:00,48.79,48.81,48.65,48.79,136500.0,37.3658,37.3811,37.2586,37.3658,136500.0
2011-06-24 12:00:00,48.78,48.89,48.76,48.84,145000.0,37.3581,37.4424,37.3428,37.4041,145000.0
2011-06-24 12:05:00,48.85,48.87,48.71,48.76,183800.0,37.4117,37.4271,37.3045,37.3428,183800.0
2011-06-24 12:10:00,48.75,48.75,48.65,48.71,143900.0,37.3352,37.3352,37.2586,37.3045,143900.0
2011-06-24 12:15:00,48.7,48.78,48.69,48.73,106700.0,37.2969,37.3581,37.2892,37.3198,106700.0
2011-06-24 12:20:00,48.73,48.79,48.67,48.69,79900.0,37.3198,37.3658,37.2739,37.2892,79900.0
2011-06-24 12:25:00,48.68,48.75,48.67,48.73,119900.0,37.2815,37.3352,37.2739,37.3198,119900.0
2011-06-24 12:30:00,48.72,48.77,48.7,48.75,218200.0,37.3122,37.3505,37.2969,37.3352,218200.0
2011-06-24 12:35:00,48.75,48.77,48.65,48.66,142300.0,37.3352,37.3505,37.2586,37.2662,142300.0
2011-06-24 12:40:00,48.66,48.67,48.56,48.57,136300.0,37.2662,37.2739,37.1896,37.1973,136300.0
2011-06-24 12:45:00,48.57,48.58,48.45,48.51,145500.0,37.1973,37.205,37.1054,37.1514,145500.0
2011-06-24 12:50:00,48.51,48.56,48.34,48.41,228400.0,37.1514,37.1896,37.0212,37.0748,228400.0
2011-06-24 12:55:00,48.41,48.45,48.34,48.4,111500.0,37.0748,37.1054,37.0212,37.0671,111500.0
2011-06-24 13:00:00,48.41,48.43,48.21,48.31,173000.0,37.0748,37.0901,36.9216,36.9982,173000.0
2011-06-24 13:05:00,48.3,48.35,48.22,48.32,127400.0,36.9905,37.0288,36.9293,37.0058,127400.0
2011-06-24 13:10:00,48.32,48.44,48.29,48.39,115100.0,37.0058,37.0977,36.9829,37.0595,115100.0
2011-06-24 13:15:00,48.4,48.49,48.38,48.46,85700.0,37.0671,37.136,37.0518,37.1131,85700.0
2011-06-24 13:20:00,48.46,48.51,48.38,48.49,124600.0,37.1131,37.1514,37.0518,37.136,124600.0
2011-06-24 13:25:00,48.49,48.64,48.49,48.56,87400.0,37.136,37.2509,37.136,37.1896,87400.0
2011-06-24 13:30:00,48.55,48.57,48.44,48.49,107900.0,37.182,37.1973,37.0977,37.136,107900.0
2011-06-24 13:35:00,48.48,48.68,48.45,48.62,134500.0,37.1284,37.2815,37.1054,37.2356,134500.0
2011-06-24 13:40:00,48.63,48.7,48.49,48.6,125700.0,37.2433,37.2969,37.136,37.2203,125700.0
2011-06-24 13:45:00,48.59,48.65,48.58,48.6,121300.0,37.2126,37.2586,37.205,37.2203,121300.0
2011-06-24 13:50:00,48.61,48.68,48.58,48.59,123800.0,37.2279,37.2815,37.205,37.2126,123800.0
2011-06-24 13:55:00,48.58,48.61,48.52,48.6,95000.0,37.205,37.2279,37.159,37.2203,95000.0
2011-06-24 14:00:00,48.6,48.62,48.43,48.48,159100.0,37.2203,37.2356,37.0901,37.1284,159100.0
2011-06-24 14:05:00,48.48,48.48,48.39,48.4,96400.0,37.1284,37.1284,37.0595,37.0671,96400.0
2011-06-24 14:10:00,48.4,48.44,48.34,48.35,141200.0,37.0671,37.0977,37.0212,37.0288,141200.0
2011-06-24 14:15:00,48.34,48.46,48.32,48.46,109900.0,37.0212,37.1131,37.0058,37.1131,109900.0
2011-06-24 14:20:00,48.46,48.48,48.35,48.45,98200.0,37.1131,37.1284,37.0288,37.1054,98200.0
2011-06-24 14:25:00,48.45,48.49,48.36,48.42,75600.0,37.1054,37.136,37.0365,37.0824,75600.0
2011-06-24 14:30:00,48.42,48.47,48.37,48.37,110500.0,37.0824,37.1207,37.0441,37.0441,110500.0
2011-06-24 14:35:00,48.38,48.39,48.25,48.32,116500.0,37.0518,37.0595,36.9522,37.0058,116500.0
2011-06-24 14:40:00,48.33,48.4,48.27,48.35,113600.0,37.0135,37.0671,36.9676,37.0288,113600.0
2011-06-24 14:45:00,48.34,48.4,48.28,48.29,175900.0,37.0212,37.0671,36.9752,36.9829,175900.0
2011-06-24 14:50:00,48.28,48.38,48.28,48.36,69000.0,36.9752,37.0518,36.9752,37.0365,69000.0
2011-06-24 14:55:00,48.37,48.37,48.25,48.29,130600.0,37.0441,37.0441,36.9522,36.9829,130600.0
2011-06-24 15:00:00,48.29,48.34,48.25,48.26,88100.0,36.9829,37.0212,36.9522,36.9599,88100.0
2011-06-24 15:05:00,48.25,48.31,48.2,48.23,134100.0,36.9522,36.9982,36.9139,36.9369,134100.0
2011-06-24 15:10:00,48.23,48.32,48.21,48.31,130300.0,36.9369,37.0058,36.9216,36.9982,130300.0
2011-06-24 15:15:00,48.3,48.38,48.28,48.3,158600.0,36.9905,37.0518,36.9752,36.9905,158600.0
2011-06-24 15:20:00,48.29,48.3,48.19,48.22,146100.0,36.9829,36.9905,36.9063,36.9293,146100.0
2011-06-24 15:25:00,48.22,48.34,48.2,48.32,193500.0,36.9293,37.0212,36.9139,37.0058,193500.0
2011-06-24 15:30:00,48.32,48.5,48.32,48.5,208700.0,37.0058,37.1437,37.0058,37.1437,208700.0
2011-06-24 15:35:00,48.49,48.52,48.41,48.47,263400.0,37.136,37.159,37.0748,37.1207,263400.0
2011-06-24 15:40:00,48.46,48.52,48.39,48.46,254900.0,37.1131,37.159,37.0595,37.1131,254900.0
2011-06-24 15:45:00,48.47,48.5,48.34,48.4,419200.0,37.1207,37.1437,37.0212,37.0671,419200.0
2011-06-24 15:50:00,48.4,48.44,48.28,48.37,421900.0,37.0671,37.0977,36.9752,37.0441,421900.0
2011-06-24 15:55:00,48.37,48.49,48.36,48.4,547800.0,37.0441,37.136,37.0365,37.0671,547800.0
2011-06-27 09:30:00,48.13,48.25,47.72,47.78,470200.0,36.8603,36.9522,36.5463,36.5923,470200.0
2011-06-27 09:35:00,47.81,47.81,47.5,47.5,493400.0,36.6153,36.6153,36.3778,36.3778,493400.0
2011-06-27 09:40:00,47.5,47.83,47.4,47.8,431500.0,36.3778,36.6306,36.3013,36.6076,431500.0
2011-06-27 09:45:00,47.8,48.07,47.74,48.04,289500.0,36.6076,36.8144,36.5617,36.7914,289500.0
2011-06-27 09:50:00,48.04,48.15,47.95,47.97,219800.0,36.7914,36.8756,36.7225,36.7378,219800.0
2011-06-27 09:55:00,47.97,48.0,47.7,47.71,262100.0,36.7378,36.7608,36.531,36.5387,262100.0
2011-06-27 10:00:00,47.75,47.9,47.68,47.82,234700.0,36.5693,36.6842,36.5157,36.6229,234700.0
2011-06-27 10:05:00,47.83,47.85,47.58,47.62,195500.0,36.6306,36.6459,36.4391,36.4697,195500.0
2011-06-27 10:10:00,47.63,48.0,47.61,47.97,221900.0,36.4774,36.7608,36.4621,36.7378,221900.0
2011-06-27 10:15:00,47.97,48.14,47.96,48.12,293300.0,36.7378,36.868,36.7301,36.8527,293300.0
2011-06-27 10:20:00,48.13,48.2,48.08,48.1,207500.0,36.8603,36.9139,36.822,36.8374,207500.0
2011-06-27 10:25:00,48.1,48.26,48.08,48.26,162000.0,36.8374,36.9599,36.822,36.9599,162000.0
2011-06-27 10:30:00,48.26,48.26,48.04,48.05,233500.0,36.9599,36.9599,36.7914,36.7991,233500.0
2011-06-27 10:35:00,48.06,48.13,47.91,47.93,152300.0,36.8067,36.8603,36.6918,36.7072,152300.0
2011-06-27 10:40:00,47.92,48.17,47.9,48.13,111100.0,36.6995,36.891,36.6842,36.8603,111100.0
2011-06-27 10:45:00,48.12,48.37,48.12,48.31,213000.0,36.8527,37.0441,36.8527,36.9982,213000.0
2011-06-27 10:50:00,48.31,48.37,48.15,48.22,181300.0,36.9982,37.0441,36.8756,36.9293,181300.0
2011-06-27 10:55:00,48.22,48.41,48.15,48.41,240100.0,36.9293,37.0748,36.8756,37.0748,240100.0
2011-06-27 11:00:00,48.41,48.5,48.29,48.44,171900.0,37.0748,37.1437,36.9829,37.0977,171900.0
2011-06-27 11:05:00,48.43,48.43,48.26,48.27,81700.0,37.0901,37.0901,36.9599,36.9676,81700.0
2011-06-27 11:10:00,48.27,48.31,48.17,48.28,77000.0,36.9676,36.9982,36.891,36.9752,77000.0
2011-06-27 11:15:00,48.28,48.28,48.1,48.16,99700.0,36.9752,36.9752,36.8374,36.8833,99700.0
2011-06-27 11:20:00,48.15,48.2,48.11,48.14,53700.0,36.8756,36.9139,36.845,36.868,53700.0
2011-06-27 11:25:00,48.14,48.29,48.14,48.2,67900.0,36.868,36.9829,36.868,36.9139,67900.0
2011-06-27 11:30:00,48.21,48.21,48.1,48.18,148500.0,36.9216,36.9216,36.8374,36.8986,148500.0
2011-06-27 11:35:00,48.18,48.25,48.17,48.18,108600.0,36.8986,36.9522,36.891,36.8986,108600.0
2011-06-27 11:40:00,48.18,48.19,48.09,48.11,86200.0,36.8986,36.9063,36.8297,36.845,86200.0
2011-06-27 11:45:00,48.1,48.24,48.09,48.24,92500.0,36.8374,36.9446,36.8297,36.9446,92500.0
2011-06-27 11:50:00,48.24,48.32,48.18,48.26,194900.0,36.9446,37.0058,36.8986,36.9599,194900.0
2011-06-27 11:55:00,48.27,48.42,48.26,48.42,127600.0,36.9676,37.0824,36.9599,37.0824,127600.0
2011-06-27 12:00:00,48.42,48.54,48.39,48.49,178900.0,37.0824,37.1743,37.0595,37.136,178900.0
2011-06-27 12:05:00,48.48,48.54,48.4,48.45,73500.0,37.1284,37.1743,37.0671,37.1054,73500.0
2011-06-27 12:10:00,48.45,48.48,48.37,48.39,74100.0,37.1054,37.1284,37.0441,37.0595,74100.0
2011-06-27 12:15:00,48.39,48.43,48.27,48.3,86700.0,37.0595,37.0901,36.9676,36.9905,86700.0
2011-06-27 12:20:00,48.31,48.4,48.31,48.34,73000.0,36.9982,37.0671,36.9982,37.0212,73000.0
2011-06-27 12:25:00,48.34,48.46,48.34,48.41,81200.0,37.0212,37.1131,37.0212,37.0748,81200.0
2011-06-27 12:30:00,48.41,48.41,48.29,48.32,57500.0,37.0748,37.0748,36.9829,37.0058,57500.0
2011-06-27 12:35:00,48.32,48.38,48.31,48.33,70300.0,37.0058,37.0518,36.9982,37.0135,70300.0
2011-06-27 12:40:00,48.33,48.34,48.27,48.27,67200.0,37.0135,37.0212,36.9676,36.9676,67200.0
2011-06-27 12:45:00,48.28,48.32,48.19,48.22,76100.0,36.9752,37.0058,36.9063,36.9293,76100.0
2011-06-27 12:50:00,48.22,48.27,48.17,48.2,55200.0,36.9293,36.9676,36.891,36.9139,55200.0
2011-06-27 12:55:00,48.2,48.21,48.11,48.12,77500.0,36.9139,36.9216,36.845,36.8527,77500.0
2011-06-27 13:00:00,48.13,48.27,48.11,48.25,94700.0,36.8603,36.9676,36.845,36.9522,94700.0
2011-06-27 13:05:00,48.24,48.34,48.24,48.31,101700.0,36.9446,37.0212,36.9446,36.9982,101700.0
2011-06-27 13:10:00,48.31,48.37,48.23,48.36,87800.0,36.9982,37.0441,36.9369,37.0365,87800.0
2011-06-27 13:15:00,48.37,48.39,48.3,48.37,166900.0,37.0441,37.0595,36.9905,37.0441,166900.0
2011-06-27 13:20:00,48.37,48.37,48.2,48.23,94000.0,37.0441,37.0441,36.9139,36.9369,94000.0
2011-06-27 13:25:00,48.24,48.26,48.1,48.12,94100.0,36.9446,36.9599,36.8374,36.8527,94100.0
2011-06-27 13:30:00,48.12,48.21,48.1,48.21,82400.0,36.8527,36.9216,36.8374,36.9216,82400.0
2011-06-27 13:35:00,48.2,48.29,48.18,48.19,71100.0,36.9139,36.9829,36.8986,36.9063,71100.0
2011-06-27 13:40:00,48.18,48.24,48.13,48.23,62500.0,36.8986,36.9446,36.8603,36.9369,62500.0
2011-06-27 13:45:00,48.23,48.29,48.2,48.26,94600.0,36.9369,36.9829,36.9139,36.9599,94600.0
2011-06-27 13:50:00,48.26,48.43,48.26,48.34,136400.0,36.9599,37.0901,36.9599,37.0212,136400.0
2011-06-27 13:55:00,48.35,48.36,48.3,48.33,66700.0,37.0288,37.0365,36.9905,37.0135,66700.0
2011-06-27 14:00:00,48.34,48.54,48.34,48.53,182600.0,37.0212,37.1743,37.0212,37.1667,182600.0
2011-06-27 14:05:00,48.52,48.58,48.48,48.56,138800.0,37.159,37.205,37.1284,37.1896,138800.0
2011-06-27 14:10:00,48.57,48.7,48.53,48.62,181600.0,37.1973,37.2969,37.1667,37.2356,181600.0
2011-06-27 14:15:00,48.62,48.69,48.58,48.64,137000.0,37.2356,37.2892,37.205,37.2509,137000.0
2011-06-27 14:20:00,48.64,48.64,48.58,48.61,220800.0,37.2509,37.2509,37.205,37.2279,220800.0
2011-06-27 14:25:00,48.6,48.71,48.58,48.69,264700.0,37.2203,37.3045,37.205,37.2892,264700.0
2011-06-27 14:30:00,48.69,48.71,48.63,48.63,162700.0,37.2892,37.3045,37.2433,37.2433,162700.0
2011-06-27 14:35:00,48.63,48.71,48.62,48.71,193800.0,37.2433,37.3045,37.2356,37.3045,193800.0
2011-06-27 14:40:00,48.71,48.77,48.71,48.74,191200.0,37.3045,37.3505,37.3045,37.3275,191200.0
2011-06-27 14:45:00,48.73,48.83,48.71,48.76,171200.0,37.3198,37.3964,37.3045,37.3428,171200.0
2011-06-27 14:50:00,48.75,48.78,48.66,48.72,163200.0,37.3352,37.3581,37.2662,37.3122,163200.0
2011-06-27 14:55:00,48.72,48.76,48.62,48.63,124000.0,37.3122,37.3428,37.2356,37.2433,124000.0
2011-06-27 15:00:00,48.62,48.72,48.62,48.68,94200.0,37.2356,37.3122,37.2356,37.2815,94200.0
2011-06-27 15:05:00,48.69,48.69,48.55,48.55,85500.0,37.2892,37.2892,37.182,37.182,85500.0
2011-06-27 15:10:00,48.55,48.63,48.55,48.63,122500.0,37.182,37.2433,37.182,37.2433,122500.0
2011-06-27 15:15:00,48.63,48.64,48.54,48.6,155600.0,37.2433,37.2509,37.1743,37.2203,155600.0
2011-06-27 15:20:00,48.59,48.64,48.57,48.6,198300.0,37.2126,37.2509,37.1973,37.2203,198300.0
2011-06-27 15:25:00,48.6,48.62,48.55,48.55,132100.0,37.2203,37.2356,37.182,37.182,132100.0
2011-06-27 15:30:00,48.55,48.64,48.55,48.58,113900.0,37.182,37.2509,37.182,37.205,113900.0
2011-06-27 15:35:00,48.58,48.59,48.5,48.51,133800.0,37.205,37.2126,37.1437,37.1514,133800.0
2011-06-27 15:40:00,48.52,48.61,48.5,48.61,191400.0,37.159,37.2279,37.1437,37.2279,191400.0
2011-06-27 15:45:00,48.61,48.63,48.53,48.62,427000.0,37.2279,37.2433,37.1667,37.2356,427000.0
2011-06-27 15:50:00,48.62,48.66,48.58,48.6,436700.0,37.2356,37.2662,37.205,37.2203,436700.0
2011-06-27 15:55:00,48.6,48.73,48.59,48.72,943500.0,37.2203,37.3198,37.2126,37.3122,943500.0
2011-06-28 09:30:00,48.91,49.07,48.81,48.91,397400.0,37.4577,37.5802,37.3811,37.4577,397400.0
2011-06-28 09:35:00,48.91,49.09,48.81,48.87,466800.0,37.4577,37.5955,37.3811,37.4271,466800.0
2011-06-28 09:40:00,48.88,49.12,48.82,49.04,404500.0,37.4347,37.6185,37.3888,37.5573,404500.0
2011-06-28 09:45:00,49.05,49.12,48.75,48.75,353500.0,37.5649,37.6185,37.3352,37.3352,353500.0
2011-06-28 09:50:00,48.75,48.87,48.72,48.8,362900.0,37.3352,37.4271,37.3122,37.3735,362900.0
2011-06-28 09:55:00,48.8,48.93,48.7,48.9,260700.0,37.3735,37.473,37.2969,37.45,260700.0
2011-06-28 10:00:00,48.91,49.22,48.9,49.21,498500.0,37.4577,37.6951,37.45,37.6874,498500.0
2011-06-28 10:05:00,49.2,49.23,49.11,49.18,492700.0,37.6798,37.7028,37.6109,37.6645,492700.0
2011-06-28 10:10:00,49.18,49.39,49.15,49.34,463300.0,37.6645,37.8253,37.6415,37.787,463300.0
2011-06-28 10:15:00,49.34,49.41,49.29,49.31,219500.0,37.787,37.8406,37.7487,37.764,219500.0
2011-06-28 10:20:00,49.32,49.44,49.32,49.4,324000.0,37.7717,37.8636,37.7717,37.833,324000.0
2011-06-28 10:25:00,49.41,49.49,49.37,49.48,522000.0,37.8406,37.9019,37.81,37.8942,522000.0
2011-06-28 10:30:00,49.48,49.82,49.45,49.8,574200.0,37.8942,38.1546,37.8713,38.1393,574200.0
2011-06-28 10:35:00,49.8,49.86,49.68,49.77,450300.0,38.1393,38.1853,38.0474,38.1163,450300.0
2011-06-28 10:40:00,49.77,49.85,49.72,49.84,308800.0,38.1163,38.1776,38.078,38.1699,308800.0
2011-06-28 10:45:00,49.84,49.89,49.64,49.68,252200.0,38.1699,38.2082,38.0168,38.0474,252200.0
2011-06-28 10:50:00,49.69,49.73,49.65,49.72,183600.0,38.0551,38.0857,38.0244,38.078,183600.0
2011-06-28 10:55:00,49.72,49.8,49.7,49.78,157000.0,38.078,38.1393,38.0627,38.124,157000.0
2011-06-28 11:00:00,49.79,49.8,49.67,49.7,130500.0,38.1316,38.1393,38.0397,38.0627,130500.0
2011-06-28 11:05:00,49.69,49.78,49.69,49.77,167100.0,38.0551,38.124,38.0551,38.1163,167100.0
2011-06-28 11:10:00,49.76,49.77,49.61,49.66,140200.0,38.1087,38.1163,37.9938,38.0321,140200.0
2011-06-28 11:15:00,49.66,49.76,49.66,49.7,146300.0,38.0321,38.1087,38.0321,38.0627,146300.0
2011-06-28 11:20:00,49.7,49.8,49.69,49.79,123300.0,38.0627,38.1393,38.0551,38.1316,123300.0
2011-06-28 11:25:00,49.79,49.8,49.74,49.77,107200.0,38.1316,38.1393,38.0933,38.1163,107200.0
2011-06-28 11:30:00,49.76,49.83,49.74,49.81,286700.0,38.1087,38.1623,38.0933,38.147,286700.0
2011-06-28 11:35:00,49.82,49.83,49.72,49.72,130500.0,38.1546,38.1623,38.078,38.078,130500.0
2011-06-28 11:40:00,49.72,49.81,49.71,49.78,106200.0,38.078,38.147,38.0704,38.124,106200.0
2011-06-28 11:45:00,49.78,49.82,49.73,49.75,263000.0,38.124,38.1546,38.0857,38.101,263000.0
2011-06-28 11:50:00,49.73,49.77,49.7,49.75,126400.0,38.0857,38.1163,38.0627,38.101,126400.0
2011-06-28 11:55:00,49.75,49.8,49.67,49.77,86100.0,38.101,38.1393,38.0397,38.1163,86100.0
2011-06-28 12:00:00,49.77,49.85,49.75,49.83,298400.0,38.1163,38.1776,38.101,38.1623,298400.0
2011-06-28 12:05:00,49.84,49.85,49.72,49.74,137800.0,38.1699,38.1776,38.078,38.0933,137800.0
2011-06-28 12:10:00,49.74,49.77,49.69,49.72,94700.0,38.0933,38.1163,38.0551,38.078,94700.0
2011-06-28 12:15:00,49.73,49.78,49.7,49.73,69300.0,38.0857,38.124,38.0627,38.0857,69300.0
2011-06-28 12:20:00,49.72,49.78,49.72,49.77,114900.0,38.078,38.124,38.078,38.1163,114900.0
2011-06-28 12:25:00,49.77,49.78,49.71,49.72,127000.0,38.1163,38.124,38.0704,38.078,127000.0
2011-06-28 12:30:00,49.72,49.79,49.71,49.76,149000.0,38.078,38.1316,38.0704,38.1087,149000.0
2011-06-28 12:35:00,49.76,49.84,49.75,49.83,80200.0,38.1087,38.1699,38.101,38.1623,80200.0
2011-06-28 12:40:00,49.83,49.84,49.76,49.83,111200.0,38.1623,38.1699,38.1087,38.1623,111200.0
2011-06-28 12:45:00,49.82,49.95,49.82,49.91,304200.0,38.1546,38.2542,38.1546,38.2235,304200.0
2011-06-28 12:50:00,49.9,49.93,49.88,49.9,105600.0,38.2159,38.2389,38.2006,38.2159,105600.0
2011-06-28 12:55:00,49.9,49.92,49.88,49.89,145100.0,38.2159,38.2312,38.2006,38.2082,145100.0
2011-06-28 13:00:00,49.9,49.95,49.89,49.91,214700.0,38.2159,38.2542,38.2082,38.2235,214700.0
2011-06-28 13:05:00,49.91,49.93,49.87,49.9,160900.0,38.2235,38.2389,38.1929,38.2159,160900.0
2011-06-28 13:10:00,49.9,49.92,49.83,49.83,187800.0,38.2159,38.2312,38.1623,38.1623,187800.0
2011-06-28 13:15:00,49.83,49.87,49.81,49.84,118200.0,38.1623,38.1929,38.147,38.1699,118200.0
2011-06-28 13:20:00,49.83,49.87,49.79,49.85,143700.0,38.1623,38.1929,38.1316,38.1776,143700.0
2011-06-28 13:25:00,49.85,49.94,49.84,49.9,79300.0,38.1776,38.2465,38.1699,38.2159,79300.0
2011-06-28 13:30:00,49.91,49.92,49.8,49.84,89300.0,38.2235,38.2312,38.1393,38.1699,89300.0
2011-06-28 13:35:00,49.84,49.9,49.82,49.87,62700.0,38.1699,38.2159,38.1546,38.1929,62700.0
2011-06-28 13:40:00,49.87,49.92,49.83,49.92,80300.0,38.1929,38.2312,38.1623,38.2312,80300.0
2011-06-28 13:45:00,49.91,49.98,49.88,49.96,121700.0,38.2235,38.2772,38.2006,38.2618,121700.0
2011-06-28 13:50:00,49.97,49.97,49.87,49.9,75800.0,38.2695,38.2695,38.1929,38.2159,75800.0
2011-06-28 13:55:00,49.9,49.96,49.88,49.92,79000.0,38.2159,38.2618,38.2006,38.2312,79000.0
2011-06-28 14:00:00,49.91,49.99,49.9,49.97,205800.0,38.2235,38.2848,38.2159,38.2695,205800.0
2011-06-28 14:05:00,49.98,50.0,49.93,49.96,135000.0,38.2772,38.2925,38.2389,38.2618,135000.0
2011-06-28 14:10:00,49.96,49.99,49.92,49.95,80000.0,38.2618,38.2848,38.2312,38.2542,80000.0
2011-06-28 14:15:00,49.95,49.99,49.92,49.98,138300.0,38.2542,38.2848,38.2312,38.2772,138300.0
2011-06-28 14:20:00,49.98,50.01,49.93,49.96,169100.0,38.2772,38.3001,38.2389,38.2618,169100.0
2011-06-28 14:25:00,49.96,50.06,49.96,50.05,220000.0,38.2618,38.3384,38.2618,38.3308,220000.0
2011-06-28 14:30:00,50.04,50.11,50.02,50.1,126400.0,38.3231,38.3767,38.3078,38.3691,126400.0
2011-06-28 14:35:00,50.1,50.13,50.07,50.11,184800.0,38.3691,38.392,38.3461,38.3767,184800.0
2011-06-28 14:40:00,50.12,50.16,50.08,50.13,219300.0,38.3844,38.415,38.3537,38.392,219300.0
2011-06-28 14:45:00,50.14,50.29,50.13,50.25,262500.0,38.3997,38.5146,38.392,38.4839,262500.0
2011-06-28 14:50:00,50.25,50.26,50.17,50.19,128500.0,38.4839,38.4916,38.4227,38.438,128500.0
2011-06-28 14:55:00,50.19,50.29,50.19,50.27,239400.0,38.438,38.5146,38.438,38.4992,239400.0
2011-06-28 15:00:00,50.28,50.4,50.26,50.38,371800.0,38.5069,38.5988,38.4916,38.5835,371800.0
2011-06-28 15:05:00,50.38,50.45,50.3,50.33,431600.0,38.5835,38.6371,38.5222,38.5452,431600.0
2011-06-28 15:10:00,50.33,50.34,50.25,50.25,166200.0,38.5452,38.5529,38.4839,38.4839,166200.0
2011-06-28 15:15:00,50.25,50.33,50.18,50.2,319900.0,38.4839,38.5452,38.4303,38.4456,319900.0
2011-06-28 15:20:00,50.2,50.29,50.19,50.21,183600.0,38.4456,38.5146,38.438,38.4533,183600.0
2011-06-28 15:25:00,50.21,50.29,50.21,50.28,210500.0,38.4533,38.5146,38.4533,38.5069,210500.0
2011-06-28 15:30:00,50.29,50.3,50.23,50.25,189200.0,38.5146,38.5222,38.4686,38.4839,189200.0
2011-06-28 15:35:00,50.25,50.34,50.23,50.31,330400.0,38.4839,38.5529,38.4686,38.5299,330400.0
2011-06-28 15:40:00,50.32,50.36,50.29,50.36,398200.0,38.5375,38.5682,38.5146,38.5682,398200.0
2011-06-28 15:45:00,50.35,50.46,50.33,50.42,588300.0,38.5605,38.6448,38.5452,38.6141,588300.0
2011-06-28 15:50:00,50.43,50.44,50.35,50.35,659200.0,38.6218,38.6294,38.5605,38.5605,659200.0
2011-06-28 15:55:00,50.36,50.46,50.35,50.45,661900.0,38.5682,38.6448,38.5605,38.6371,661900.0
2011-06-29 09:30:00,51.08,51.37,50.85,51.23,841400.0,39.1196,39.3417,38.9434,39.2345,841400.0
2011-06-29 09:35:00,51.23,51.65,51.2,51.57,991200.0,39.2345,39.5561,39.2115,39.4949,991200.0
2011-06-29 09:40:00,51.56,51.57,51.33,51.34,898900.0,39.4872,39.4949,39.3111,39.3187,898900.0
2011-06-29 09:45:00,51.34,51.46,51.28,51.36,549800.0,39.3187,39.4106,39.2728,39.334,549800.0
2011-06-29 09:50:00,51.36,51.64,51.34,51.55,888900.0,39.334,39.5485,39.3187,39.4795,888900.0
2011-06-29 09:55:00,51.54,51.56,51.34,51.43,484700.0,39.4719,39.4872,39.3187,39.3876,484700.0
2011-06-29 10:00:00,51.43,51.55,51.28,51.33,609500.0,39.3876,39.4795,39.2728,39.3111,609500.0
2011-06-29 10:05:00,51.33,51.37,51.17,51.23,267000.0,39.3111,39.3417,39.1885,39.2345,267000.0
2011-06-29 10:10:00,51.23,51.61,51.21,51.6,487500.0,39.2345,39.5255,39.2191,39.5178,487500.0
2011-06-29 10:15:00,51.6,51.75,51.57,51.66,371600.0,39.5178,39.6327,39.4949,39.5638,371600.0
2011-06-29 10:20:00,51.66,51.75,51.6,51.69,315700.0,39.5638,39.6327,39.5178,39.5868,315700.0
2011-06-29 10:25:00,51.69,51.75,51.6,51.74,243700.0,39.5868,39.6327,39.5178,39.625,243700.0
2011-06-29 10:30:00,51.74,52.05,51.73,52.03,698500.0,39.625,39.8625,39.6174,39.8471,698500.0
2011-06-29 10:35:00,52.04,52.21,51.99,52.19,862600.0,39.8548,39.985,39.8165,39.9697,862600.0
2011-06-29 10:40:00,52.16,52.2,52.04,52.08,354600.0,39.9467,39.9773,39.8548,39.8854,354600.0
2011-06-29 10:45:00,52.08,52.11,51.99,52.06,377100.0,39.8854,39.9084,39.8165,39.8701,377100.0
2011-06-29 10:50:00,52.05,52.23,52.01,52.21,460500.0,39.8625,40.0003,39.8318,39.985,460500.0
2011-06-29 10:55:00,52.21,52.23,52.13,52.16,277700.0,39.985,40.0003,39.9237,39.9467,277700.0
2011-06-29 11:00:00,52.14,52.23,52.1,52.22,331300.0,39.9314,40.0003,39.9008,39.9927,331300.0
2011-06-29 11:05:00,52.23,52.26,52.14,52.25,296800.0,40.0003,40.0233,39.9314,40.0156,296800.0
2011-06-29 11:10:00,52.25,52.43,52.23,52.41,565000.0,40.0156,40.1535,40.0003,40.1382,565000.0
2011-06-29 11:15:00,52.4,52.53,52.35,52.53,416000.0,40.1305,40.2301,40.0922,40.2301,416000.0
2011-06-29 11:20:00,52.52,52.62,52.41,52.52,410500.0,40.2224,40.299,40.1382,40.2224,410500.0
2011-06-29 11:25:00,52.51,52.55,52.35,52.42,309700.0,40.2148,40.2454,40.0922,40.1458,309700.0
2011-06-29 11:30:00,52.43,52.46,52.17,52.17,424200.0,40.1535,40.1765,39.9544,39.9544,424200.0
2011-06-29 11:35:00,52.17,52.34,52.11,52.33,372100.0,39.9544,40.0846,39.9084,40.0769,372100.0
2011-06-29 11:40:00,52.34,52.36,52.28,52.33,172700.0,40.0846,40.0999,40.0386,40.0769,172700.0
2011-06-29 11:45:00,52.33,52.37,52.25,52.33,212200.0,40.0769,40.1075,40.0156,40.0769,212200.0
2011-06-29 11:50:00,52.33,52.36,52.27,52.3,79600.0,40.0769,40.0999,40.0309,40.0539,79600.0
2011-06-29 11:55:00,52.3,52.35,52.28,52.32,91400.0,40.0539,40.0922,40.0386,40.0692,91400.0
2011-06-29 12:00:00,52.32,52.54,52.29,52.5,266000.0,40.0692,40.2377,40.0463,40.2071,266000.0
2011-06-29 12:05:00,52.51,52.54,52.46,52.53,158500.0,40.2148,40.2377,40.1765,40.2301,158500.0
2011-06-29 12:10:00,52.52,52.56,52.44,52.45,166900.0,40.2224,40.253,40.1611,40.1688,166900.0
2011-06-29 12:15:00,52.44,52.46,52.35,52.36,219400.0,40.1611,40.1765,40.0922,40.0999,219400.0
2011-06-29 12:20:00,52.36,52.38,52.21,52.29,114400.0,40.0999,40.1152,39.985,40.0463,114400.0
2011-06-29 12:25:00,52.3,52.38,52.24,52.26,86300.0,40.0539,40.1152,40.008,40.0233,86300.0
2011-06-29 12:30:00,52.27,52.32,52.23,52.25,89200.0,40.0309,40.0692,40.0003,40.0156,89200.0
2011-06-29 12:35:00,52.26,52.3,52.25,52.27,74600.0,40.0233,40.0539,40.0156,40.0309,74600.0
2011-06-29 12:40:00,52.27,52.3,52.25,52.28,84300.0,40.0309,40.0539,40.0156,40.0386,84300.0
2011-06-29 12:45:00,52.28,52.35,52.25,52.34,104200.0,40.0386,40.0922,40.0156,40.0846,104200.0
2011-06-29 12:50:00,52.35,52.37,52.19,52.2,253500.0,40.0922,40.1075,39.9697,39.9773,253500.0
2011-06-29 12:55:00,52.21,52.25,52.17,52.17,84900.0,39.985,40.0156,39.9544,39.9544,84900.0
2011-06-29 13:00:00,52.17,52.19,52.12,52.15,138400.0,39.9544,39.9697,39.9161,39.939,138400.0
2011-06-29 13:05:00,52.15,52.17,52.09,52.16,150400.0,39.939,39.9544,39.8931,39.9467,150400.0
2011-06-29 13:10:00,52.17,52.29,52.13,52.16,173300.0,39.9544,40.0463,39.9237,39.9467,173300.0
2011-06-29 13:15:00,52.17,52.18,52.07,52.07,106800.0,39.9544,39.962,39.8778,39.8778,106800.0
2011-06-29 13:20:00,52.08,52.11,52.03,52.07,148200.0,39.8854,39.9084,39.8471,39.8778,148200.0
2011-06-29 13:25:00,52.08,52.12,52.04,52.11,180500.0,39.8854,39.9161,39.8548,39.9084,180500.0
2011-06-29 13:30:00,52.11,52.11,52.06,52.08,77500.0,39.9084,39.9084,39.8701,39.8854,77500.0
2011-06-29 13:35:00,52.09,52.09,52.04,52.07,61300.0,39.8931,39.8931,39.8548,39.8778,61300.0
2011-06-29 13:40:00,52.08,52.08,52.05,52.05,64600.0,39.8854,39.8854,39.8625,39.8625,64600.0
2011-06-29 13:45:00,52.05,52.06,52.02,52.05,121300.0,39.8625,39.8701,39.8395,39.8625,121300.0
2011-06-29 13:50:00,52.05,52.06,51.89,51.93,173700.0,39.8625,39.8701,39.7399,39.7706,173700.0
2011-06-29 13:55:00,51.93,52.0,51.87,51.91,191200.0,39.7706,39.8242,39.7246,39.7552,191200.0
2011-06-29 14:00:00,51.92,51.94,51.82,51.88,248100.0,39.7629,39.7782,39.6863,39.7323,248100.0
2011-06-29 14:05:00,51.88,51.91,51.69,51.7,392500.0,39.7323,39.7552,39.5868,39.5944,392500.0
2011-06-29 14:10:00,51.7,51.74,51.57,51.65,250600.0,39.5944,39.625,39.4949,39.5561,250600.0
2011-06-29 14:15:00,51.65,51.67,51.56,51.66,199000.0,39.5561,39.5714,39.4872,39.5638,199000.0
2011-06-29 14:20:00,51.67,51.7,51.47,51.49,226900.0,39.5714,39.5944,39.4183,39.4336,226900.0
2011-06-29 14:25:00,51.49,51.58,51.46,51.55,186300.0,39.4336,39.5025,39.4106,39.4795,186300.0
2011-06-29 14:30:00,51.55,51.7,51.49,51.69,344000.0,39.4795,39.5944,39.4336,39.5868,344000.0
2011-06-29 14:35:00,51.68,51.7,51.62,51.66,140300.0,39.5791,39.5944,39.5331,39.5638,140300.0
2011-06-29 14:40:00,51.66,51.69,51.57,51.58,201400.0,39.5638,39.5868,39.4949,39.5025,201400.0
2011-06-29 14:45:00,51.59,51.67,51.59,51.61,170400.0,39.5102,39.5714,39.5102,39.5255,170400.0
2011-06-29 14:50:00,51.61,51.84,51.6,51.81,252600.0,39.5255,39.7016,39.5178,39.6787,252600.0
2011-06-29 14:55:00,51.82,51.99,51.79,51.93,323500.0,39.6863,39.8165,39.6633,39.7706,323500.0
2011-06-29 15:00:00,51.93,51.98,51.9,51.92,163100.0,39.7706,39.8089,39.7476,39.7629,163100.0
2011-06-29 15:05:00,51.92,51.92,51.77,51.77,144000.0,39.7629,39.7629,39.648,39.648,144000.0
2011-06-29 15:10:00,51.78,51.9,51.72,51.78,243900.0,39.6557,39.7476,39.6097,39.6557,243900.0
2011-06-29 15:15:00,51.78,51.78,51.54,51.59,402500.0,39.6557,39.6557,39.4719,39.5102,402500.0
2011-06-29 15:20:00,51.59,51.62,51.51,51.61,194600.0,39.5102,39.5331,39.4489,39.5255,194600.0
2011-06-29 15:25:00,51.61,51.71,51.59,51.64,187900.0,39.5255,39.6021,39.5102,39.5485,187900.0
2011-06-29 15:30:00,51.64,51.64,51.55,51.61,203400.0,39.5485,39.5485,39.4795,39.5255,203400.0
2011-06-29 15:35:00,51.6,51.82,51.59,51.75,365700.0,39.5178,39.6863,39.5102,39.6327,365700.0
2011-06-29 15:40:00,51.76,51.81,51.64,51.65,275700.0,39.6404,39.6787,39.5485,39.5561,275700.0
2011-06-29 15:45:00,51.65,51.67,51.57,51.59,429000.0,39.5561,39.5714,39.4949,39.5102,429000.0
2011-06-29 15:50:00,51.59,51.7,51.57,51.69,498300.0,39.5102,39.5944,39.4949,39.5868,498300.0
2011-06-29 15:55:00,51.69,51.69,51.57,51.65,565000.0,39.5868,39.5868,39.4949,39.5561,565000.0
2011-06-30 09:30:00,51.94,52.26,51.88,52.05,767300.0,39.7782,40.0233,39.7323,39.8625,767300.0
2011-06-30 09:35:00,52.03,52.34,51.9,52.3,525700.0,39.8471,40.0846,39.7476,40.0539,525700.0
2011-06-30 09:40:00,52.3,52.66,52.17,52.56,593500.0,40.0539,40.3296,39.9544,40.253,593500.0
2011-06-30 09:45:00,52.58,52.9,52.55,52.65,811500.0,40.2684,40.5134,40.2454,40.322,811500.0
2011-06-30 09:50:00,52.64,52.85,52.56,52.57,590900.0,40.3143,40.4751,40.253,40.2607,590900.0
2011-06-30 09:55:00,52.58,52.65,52.41,52.45,326500.0,40.2684,40.322,40.1382,40.1688,326500.0
2011-06-30 10:00:00,52.45,52.71,52.41,52.69,442500.0,40.1688,40.3679,40.1382,40.3526,442500.0
2011-06-30 10:05:00,52.7,52.76,52.53,52.54,425900.0,40.3603,40.4062,40.2301,40.2377,425900.0
2011-06-30 10:10:00,52.54,52.56,52.25,52.27,386500.0,40.2377,40.253,40.0156,40.0309,386500.0
2011-06-30 10:15:00,52.27,52.47,52.26,52.47,376800.0,40.0309,40.1841,40.0233,40.1841,376800.0
2011-06-30 10:20:00,52.46,52.67,52.46,52.63,308100.0,40.1765,40.3373,40.1765,40.3067,308100.0
2011-06-30 10:25:00,52.63,52.64,52.46,52.53,352400.0,40.3067,40.3143,40.1765,40.2301,352400.0
2011-06-30 10:30:00,52.54,52.58,52.5,52.56,180200.0,40.2377,40.2684,40.2071,40.253,180200.0
2011-06-30 10:35:00,52.57,52.7,52.54,52.68,207400.0,40.2607,40.3603,40.2377,40.3449,207400.0
2011-06-30 10:40:00,52.68,52.74,52.63,52.63,265400.0,40.3449,40.3909,40.3067,40.3067,265400.0
2011-06-30 10:45:00,52.63,52.64,52.5,52.6,288200.0,40.3067,40.3143,40.2071,40.2837,288200.0
2011-06-30 10:50:00,52.6,52.74,52.59,52.71,308400.0,40.2837,40.3909,40.276,40.3679,308400.0
2011-06-30 10:55:00,52.71,52.71,52.61,52.68,205000.0,40.3679,40.3679,40.2913,40.3449,205000.0
2011-06-30 11:00:00,52.68,52.89,52.67,52.88,444400.0,40.3449,40.5058,40.3373,40.4981,444400.0
2011-06-30 11:05:00,52.88,52.95,52.83,52.88,397800.0,40.4981,40.5517,40.4598,40.4981,397800.0
2011-06-30 11:10:00,52.88,52.99,52.88,52.94,324900.0,40.4981,40.5824,40.4981,40.5441,324900.0
2011-06-30 11:15:00,52.94,52.99,52.88,52.94,324200.0,40.5441,40.5824,40.4981,40.5441,324200.0
2011-06-30 11:20:00,52.95,52.96,52.91,52.95,196900.0,40.5517,40.5594,40.5211,40.5517,196900.0
2011-06-30 11:25:00,52.94,52.95,52.85,52.91,207700.0,40.5441,40.5517,40.4751,40.5211,207700.0
2011-06-30 11:30:00,52.91,53.02,52.9,53.01,553000.0,40.5211,40.6053,40.5134,40.5977,553000.0
2011-06-30 11:35:00,53.0,53.05,52.92,52.95,402900.0,40.59,40.6283,40.5288,40.5517,402900.0
2011-06-30 11:40:00,52.96,52.98,52.92,52.96,176000.0,40.5594,40.5747,40.5288,40.5594,176000.0
2011-06-30 11:45:00,52.96,53.04,52.85,53.04,294000.0,40.5594,40.6207,40.4751,40.6207,294000.0
2011-06-30 11:50:00,53.03,53.23,53.03,53.23,479400.0,40.613,40.7662,40.613,40.7662,479400.0
2011-06-30 11:55:00,53.23,53.42,53.23,53.26,412700.0,40.7662,40.9117,40.7662,40.7891,412700.0
2011-06-30 12:00:00,53.26,53.29,53.14,53.19,280300.0,40.7891,40.8121,40.6972,40.7355,280300.0
2011-06-30 12:05:00,53.19,53.3,53.18,53.28,223400.0,40.7355,40.8198,40.7279,40.8045,223400.0
2011-06-30 12:10:00,53.27,53.28,53.24,53.27,178000.0,40.7968,40.8045,40.7738,40.7968,178000.0
2011-06-30 12:15:00,53.26,53.28,53.17,53.2,189000.0,40.7891,40.8045,40.7202,40.7432,189000.0
2011-06-30 12:20:00,53.19,53.2,53.01,53.02,220100.0,40.7355,40.7432,40.5977,40.6053,220100.0
2011-06-30 12:25:00,53.02,53.13,53.02,53.05,202600.0,40.6053,40.6896,40.6053,40.6283,202600.0
2011-06-30 12:30:00,53.05,53.05,52.84,52.92,229800.0,40.6283,40.6283,40.4675,40.5288,229800.0
2011-06-30 12:35:00,52.91,52.97,52.87,52.92,196600.0,40.5211,40.567,40.4905,40.5288,196600.0
2011-06-30 12:40:00,52.93,52.95,52.84,52.95,171200.0,40.5364,40.5517,40.4675,40.5517,171200.0
2011-06-30 12:45:00,52.95,52.97,52.85,52.85,180600.0,40.5517,40.567,40.4751,40.4751,180600.0
2011-06-30 12:50:00,52.85,52.95,52.81,52.93,245500.0,40.4751,40.5517,40.4445,40.5364,245500.0
2011-06-30 12:55:00,52.93,52.98,52.85,52.92,276500.0,40.5364,40.5747,40.4751,40.5288,276500.0
2011-06-30 13:00:00,52.92,52.93,52.85,52.9,229000.0,40.5288,40.5364,40.4751,40.5134,229000.0
2011-06-30 13:05:00,52.91,52.91,52.81,52.81,284000.0,40.5211,40.5211,40.4445,40.4445,284000.0
2011-06-30 13:10:00,52.81,52.83,52.73,52.77,180100.0,40.4445,40.4598,40.3832,40.4139,180100.0
2011-06-30 13:15:00,52.76,52.81,52.7,52.8,144700.0,40.4062,40.4445,40.3603,40.4368,144700.0
2011-06-30 13:20:00,52.79,52.83,52.72,52.74,225500.0,40.4292,40.4598,40.3756,40.3909,225500.0
2011-06-30 13:25:00,52.74,52.75,52.66,52.72,167600.0,40.3909,40.3986,40.3296,40.3756,167600.0
2011-06-30 13:30:00,52.71,52.81,52.71,52.73,124200.0,40.3679,40.4445,40.3679,40.3832,124200.0
2011-06-30 13:35:00,52.73,52.74,52.64,52.64,112100.0,40.3832,40.3909,40.3143,40.3143,112100.0
2011-06-30 13:40:00,52.64,52.7,52.6,52.66,243200.0,40.3143,40.3603,40.2837,40.3296,243200.0
2011-06-30 13:45:00,52.66,52.74,52.58,52.65,321500.0,40.3296,40.3909,40.2684,40.322,321500.0
2011-06-30 13:50:00,52.65,52.76,52.64,52.75,149200.0,40.322,40.4062,40.3143,40.3986,149200.0
2011-06-30 13:55:00,52.76,52.83,52.75,52.82,168300.0,40.4062,40.4598,40.3986,40.4522,168300.0
2011-06-30 14:00:00,52.82,52.86,52.78,52.79,121400.0,40.4522,40.4828,40.4215,40.4292,121400.0
2011-06-30 14:05:00,52.79,52.91,52.76,52.9,211700.0,40.4292,40.5211,40.4062,40.5134,211700.0
2011-06-30 14:10:00,52.89,52.94,52.84,52.85,317700.0,40.5058,40.5441,40.4675,40.4751,317700.0
2011-06-30 14:15:00,52.84,52.9,52.77,52.82,165500.0,40.4675,40.5134,40.4139,40.4522,165500.0
2011-06-30 14:20:00,52.81,52.9,52.79,52.89,182800.0,40.4445,40.5134,40.4292,40.5058,182800.0
2011-06-30 14:25:00,52.89,52.9,52.76,52.76,157200.0,40.5058,40.5134,40.4062,40.4062,157200.0
2011-06-30 14:30:00,52.76,52.78,52.68,52.73,168300.0,40.4062,40.4215,40.3449,40.3832,168300.0
2011-06-30 14:35:00,52.74,52.81,52.68,52.69,141700.0,40.3909,40.4445,40.3449,40.3526,141700.0
2011-06-30 14:40:00,52.69,52.8,52.68,52.77,167900.0,40.3526,40.4368,40.3449,40.4139,167900.0
2011-06-30 14:45:00,52.77,52.85,52.74,52.74,157100.0,40.4139,40.4751,40.3909,40.3909,157100.0
2011-06-30 14:50:00,52.74,52.81,52.72,52.78,160000.0,40.3909,40.4445,40.3756,40.4215,160000.0
2011-06-30 14:55:00,52.78,52.82,52.7,52.7,178500.0,40.4215,40.4522,40.3603,40.3603,178500.0
2011-06-30 15:00:00,52.7,52.71,52.6,52.6,201700.0,40.3603,40.3679,40.2837,40.2837,201700.0
2011-06-30 15:05:00,52.61,52.76,52.6,52.75,144900.0,40.2913,40.4062,40.2837,40.3986,144900.0
2011-06-30 15:10:00,52.75,52.78,52.7,52.7,190900.0,40.3986,40.4215,40.3603,40.3603,190900.0
2011-06-30 15:15:00,52.71,52.8,52.7,52.8,233000.0,40.3679,40.4368,40.3603,40.4368,233000.0
2011-06-30 15:20:00,52.8,52.82,52.72,52.74,401100.0,40.4368,40.4522,40.3756,40.3909,401100.0
2011-06-30 15:25:00,52.74,52.76,52.64,52.75,388800.0,40.3909,40.4062,40.3143,40.3986,388800.0
2011-06-30 15:30:00,52.76,52.83,52.75,52.81,485400.0,40.4062,40.4598,40.3986,40.4445,485400.0
2011-06-30 15:35:00,52.8,52.9,52.77,52.87,448500.0,40.4368,40.5134,40.4139,40.4905,448500.0
2011-06-30 15:40:00,52.87,53.0,52.87,53.0,329000.0,40.4905,40.59,40.4905,40.59,329000.0
2011-06-30 15:45:00,53.0,53.05,52.91,53.0,552700.0,40.59,40.6283,40.5211,40.59,552700.0
2011-06-30 15:50:00,53.0,53.0,52.85,52.86,372600.0,40.59,40.59,40.4751,40.4828,372600.0
2011-06-30 15:55:00,52.87,52.97,52.86,52.89,623800.0,40.4905,40.567,40.4828,40.5058,623800.0
2011-07-01 09:30:00,52.85,52.96,52.33,52.34,373100.0,40.4751,40.5594,40.0769,40.0846,373100.0
2011-07-01 09:35:00,52.35,52.37,51.97,52.02,538800.0,40.0922,40.1075,39.8012,39.8395,538800.0
2011-07-01 09:40:00,52.03,52.29,52.02,52.22,306500.0,39.8471,40.0463,39.8395,39.9927,306500.0
2011-07-01 09:45:00,52.21,52.43,52.18,52.35,381000.0,39.985,40.1535,39.962,40.0922,381000.0
2011-07-01 09:50:00,52.35,52.43,52.25,52.3,203400.0,40.0922,40.1535,40.0156,40.0539,203400.0
2011-07-01 09:55:00,52.3,52.37,52.15,52.26,201600.0,40.0539,40.1075,39.939,40.0233,201600.0
2011-07-01 10:00:00,52.25,53.33,52.18,53.23,1361500.0,40.0156,40.8427,39.962,40.7662,1361500.0
2011-07-01 10:05:00,53.23,53.27,52.93,53.02,463500.0,40.7662,40.7968,40.5364,40.6053,463500.0
2011-07-01 10:10:00,53.02,53.12,52.92,52.96,420600.0,40.6053,40.6819,40.5288,40.5594,420600.0
2011-07-01 10:15:00,52.96,53.09,52.96,53.05,276300.0,40.5594,40.6589,40.5594,40.6283,276300.0
2011-07-01 10:20:00,53.05,53.29,53.02,53.21,352700.0,40.6283,40.8121,40.6053,40.7508,352700.0
2011-07-01 10:25:00,53.21,53.24,53.13,53.16,159700.0,40.7508,40.7738,40.6896,40.7126,159700.0
2011-07-01 10:30:00,53.16,53.33,53.04,53.27,323200.0,40.7126,40.8427,40.6207,40.7968,323200.0
2011-07-01 10:35:00,53.27,53.47,53.27,53.42,539600.0,40.7968,40.95,40.7968,40.9117,539600.0
2011-07-01 10:40:00,53.42,53.44,53.14,53.14,239200.0,40.9117,40.927,40.6972,40.6972,239200.0
2011-07-01 10:45:00,53.14,53.17,52.92,52.99,331100.0,40.6972,40.7202,40.5288,40.5824,331100.0
2011-07-01 10:50:00,52.98,53.11,52.97,53.04,189500.0,40.5747,40.6743,40.567,40.6207,189500.0
2011-07-01 10:55:00,53.04,53.05,52.95,53.03,153800.0,40.6207,40.6283,40.5517,40.613,153800.0
2011-07-01 11:00:00,53.04,53.18,52.99,53.01,195200.0,40.6207,40.7279,40.5824,40.5977,195200.0
2011-07-01 11:05:00,53.0,53.11,52.96,53.1,191900.0,40.59,40.6743,40.5594,40.6666,191900.0
2011-07-01 11:10:00,53.12,53.13,53.01,53.06,167000.0,40.6819,40.6896,40.5977,40.636,167000.0
2011-07-01 11:15:00,53.06,53.13,53.02,53.08,154800.0,40.636,40.6896,40.6053,40.6513,154800.0
2011-07-01 11:20:00,53.08,53.16,53.08,53.15,175400.0,40.6513,40.7126,40.6513,40.7049,175400.0
2011-07-01 11:25:00,53.15,53.21,53.14,53.19,127000.0,40.7049,40.7508,40.6972,40.7355,127000.0
2011-07-01 11:30:00,53.2,53.22,53.1,53.19,152000.0,40.7432,40.7585,40.6666,40.7355,152000.0
2011-07-01 11:35:00,53.19,53.21,53.0,53.0,187500.0,40.7355,40.7508,40.59,40.59,187500.0
2011-07-01 11:40:00,53.0,53.05,52.95,53.03,183800.0,40.59,40.6283,40.5517,40.613,183800.0
2011-07-01 11:45:00,53.03,53.05,52.91,52.93,132300.0,40.613,40.6283,40.5211,40.5364,132300.0
2011-07-01 11:50:00,52.92,53.09,52.88,53.06,155300.0,40.5288,40.6589,40.4981,40.636,155300.0
2011-07-01 11:55:00,53.07,53.15,53.06,53.1,113100.0,40.6436,40.7049,40.636,40.6666,113100.0
2011-07-01 12:00:00,53.1,53.14,53.04,53.05,159600.0,40.6666,40.6972,40.6207,40.6283,159600.0
2011-07-01 12:05:00,53.05,53.09,52.98,52.98,125200.0,40.6283,40.6589,40.5747,40.5747,125200.0
2011-07-01 12:10:00,52.98,53.05,52.98,53.04,158000.0,40.5747,40.6283,40.5747,40.6207,158000.0
2011-07-01 12:15:00,53.04,53.07,52.97,52.98,126700.0,40.6207,40.6436,40.567,40.5747,126700.0
2011-07-01 12:20:00,52.98,53.01,52.95,53.01,100000.0,40.5747,40.5977,40.5517,40.5977,100000.0
2011-07-01 12:25:00,53.01,53.02,52.95,53.0,114600.0,40.5977,40.6053,40.5517,40.59,114600.0
2011-07-01 12:30:00,52.99,53.01,52.96,52.96,102800.0,40.5824,40.5977,40.5594,40.5594,102800.0
2011-07-01 12:35:00,52.96,53.01,52.95,53.0,102600.0,40.5594,40.5977,40.5517,40.59,102600.0
2011-07-01 12:40:00,52.99,53.03,52.95,52.98,120200.0,40.5824,40.613,40.5517,40.5747,120200.0
2011-07-01 12:45:00,52.97,52.98,52.95,52.98,38600.0,40.567,40.5747,40.5517,40.5747,38600.0
2011-07-01 12:50:00,52.98,53.05,52.95,53.05,135800.0,40.5747,40.6283,40.5517,40.6283,135800.0
2011-07-01 12:55:00,53.05,53.06,53.01,53.05,81500.0,40.6283,40.636,40.5977,40.6283,81500.0
2011-07-01 13:00:00,53.04,53.09,53.0,53.07,131700.0,40.6207,40.6589,40.59,40.6436,131700.0
2011-07-01 13:05:00,53.06,53.16,53.04,53.14,185700.0,40.636,40.7126,40.6207,40.6972,185700.0
2011-07-01 13:10:00,53.15,53.15,53.03,53.04,97900.0,40.7049,40.7049,40.613,40.6207,97900.0
2011-07-01 13:15:00,53.05,53.18,53.05,53.15,124600.0,40.6283,40.7279,40.6283,40.7049,124600.0
2011-07-01 13:20:00,53.16,53.24,53.13,53.24,101800.0,40.7126,40.7738,40.6896,40.7738,101800.0
2011-07-01 13:25:00,53.24,53.35,53.19,53.32,170900.0,40.7738,40.8581,40.7355,40.8351,170900.0
2011-07-01 13:30:00,53.32,53.33,53.19,53.25,108700.0,40.8351,40.8427,40.7355,40.7815,108700.0
2011-07-01 13:35:00,53.24,53.34,53.22,53.3,103300.0,40.7738,40.8504,40.7585,40.8198,103300.0
2011-07-01 13:40:00,53.3,53.31,53.24,53.25,73000.0,40.8198,40.8274,40.7738,40.7815,73000.0
2011-07-01 13:45:00,53.25,53.29,53.2,53.22,94800.0,40.7815,40.8121,40.7432,40.7585,94800.0
2011-07-01 13:50:00,53.22,53.25,53.2,53.22,121600.0,40.7585,40.7815,40.7432,40.7585,121600.0
2011-07-01 13:55:00,53.22,53.3,53.16,53.29,184500.0,40.7585,40.8198,40.7126,40.8121,184500.0
2011-07-01 14:00:00,53.29,53.3,53.24,53.24,79900.0,40.8121,40.8198,40.7738,40.7738,79900.0
2011-07-01 14:05:00,53.25,53.26,53.16,53.19,105000.0,40.7815,40.7891,40.7126,40.7355,105000.0
2011-07-01 14:10:00,53.19,53.2,53.15,53.17,80000.0,40.7355,40.7432,40.7049,40.7202,80000.0
2011-07-01 14:15:00,53.17,53.17,53.11,53.14,177000.0,40.7202,40.7202,40.6743,40.6972,177000.0
2011-07-01 14:20:00,53.13,53.23,53.12,53.19,126900.0,40.6896,40.7662,40.6819,40.7355,126900.0
2011-07-01 14:25:00,53.19,53.25,53.17,53.25,126200.0,40.7355,40.7815,40.7202,40.7815,126200.0
2011-07-01 14:30:00,53.25,53.3,53.22,53.3,109300.0,40.7815,40.8198,40.7585,40.8198,109300.0
2011-07-01 14:35:00,53.29,53.34,53.24,53.29,164300.0,40.8121,40.8504,40.7738,40.8121,164300.0
2011-07-01 14:40:00,53.29,53.33,53.27,53.32,128700.0,40.8121,40.8427,40.7968,40.8351,128700.0
2011-07-01 14:45:00,53.32,53.34,53.27,53.34,120100.0,40.8351,40.8504,40.7968,40.8504,120100.0
2011-07-01 14:50:00,53.34,53.37,53.3,53.3,178200.0,40.8504,40.8734,40.8198,40.8198,178200.0
2011-07-01 14:55:00,53.3,53.46,53.3,53.45,215300.0,40.8198,40.9423,40.8198,40.9347,215300.0
2011-07-01 15:00:00,53.44,53.46,53.41,53.44,136400.0,40.927,40.9423,40.904,40.927,136400.0
2011-07-01 15:05:00,53.44,53.44,53.32,53.33,283300.0,40.927,40.927,40.8351,40.8427,283300.0
2011-07-01 15:10:00,53.34,53.43,53.32,53.43,205000.0,40.8504,40.9193,40.8351,40.9193,205000.0
2011-07-01 15:15:00,53.42,53.43,53.3,53.32,145600.0,40.9117,40.9193,40.8198,40.8351,145600.0
2011-07-01 15:20:00,53.32,53.34,53.26,53.27,149700.0,40.8351,40.8504,40.7891,40.7968,149700.0
2011-07-01 15:25:00,53.28,53.36,53.27,53.35,184800.0,40.8045,40.8657,40.7968,40.8581,184800.0
2011-07-01 15:30:00,53.34,53.4,53.32,53.37,213700.0,40.8504,40.8964,40.8351,40.8734,213700.0
2011-07-01 15:35:00,53.37,53.44,53.37,53.44,153300.0,40.8734,40.927,40.8734,40.927,153300.0
2011-07-01 15:40:00,53.44,53.45,53.41,53.43,302900.0,40.927,40.9347,40.904,40.9193,302900.0
2011-07-01 15:45:00,53.43,53.5,53.42,53.43,435700.0,40.9193,40.9729,40.9117,40.9193,435700.0
2011-07-01 15:50:00,53.43,53.5,53.37,53.4,404700.0,40.9193,40.9729,40.8734,40.8964,404700.0
2011-07-01 15:55:00,53.4,53.5,53.39,53.49,488900.0,40.8964,40.9729,40.8887,40.9653,488900.0
2011-07-05 09:30:00,53.52,53.75,53.49,53.73,550400.0,40.9883,41.1644,40.9653,41.1491,550400.0
2011-07-05 09:35:00,53.73,53.98,53.67,53.76,680500.0,41.1491,41.3406,41.1031,41.1721,680500.0
2011-07-05 09:40:00,53.76,53.76,53.53,53.63,295500.0,41.1721,41.1721,40.9959,41.0725,295500.0
2011-07-05 09:45:00,53.63,53.74,53.6,53.63,177600.0,41.0725,41.1567,41.0495,41.0725,177600.0
2011-07-05 09:50:00,53.62,53.62,53.41,53.45,246600.0,41.0648,41.0648,40.904,40.9347,246600.0
2011-07-05 09:55:00,53.45,53.71,53.36,53.7,225000.0,40.9347,41.1338,40.8657,41.1261,225000.0
2011-07-05 10:00:00,53.71,53.72,53.54,53.64,281200.0,41.1338,41.1414,41.0036,41.0802,281200.0
2011-07-05 10:05:00,53.63,53.66,53.54,53.59,295700.0,41.0725,41.0955,41.0036,41.0419,295700.0
2011-07-05 10:10:00,53.58,53.67,53.55,53.63,252300.0,41.0342,41.1031,41.0112,41.0725,252300.0
2011-07-05 10:15:00,53.64,53.65,53.45,53.46,260800.0,41.0802,41.0878,40.9347,40.9423,260800.0
2011-07-05 10:20:00,53.46,53.55,53.27,53.29,299100.0,40.9423,41.0112,40.7968,40.8121,299100.0
2011-07-05 10:25:00,53.29,53.34,53.15,53.16,446900.0,40.8121,40.8504,40.7049,40.7126,446900.0
2011-07-05 10:30:00,53.16,53.38,53.16,53.23,371700.0,40.7126,40.881,40.7126,40.7662,371700.0
2011-07-05 10:35:00,53.23,53.37,53.22,53.37,193300.0,40.7662,40.8734,40.7585,40.8734,193300.0
2011-07-05 10:40:00,53.37,53.47,53.34,53.36,145200.0,40.8734,40.95,40.8504,40.8657,145200.0
2011-07-05 10:45:00,53.36,53.54,53.36,53.39,147900.0,40.8657,41.0036,40.8657,40.8887,147900.0
2011-07-05 10:50:00,53.4,53.45,53.37,53.39,89600.0,40.8964,40.9347,40.8734,40.8887,89600.0
2011-07-05 10:55:00,53.39,53.42,53.35,53.37,126100.0,40.8887,40.9117,40.8581,40.8734,126100.0
2011-07-05 11:00:00,53.36,53.43,53.25,53.26,214600.0,40.8657,40.9193,40.7815,40.7891,214600.0
2011-07-05 11:05:00,53.25,53.26,53.16,53.21,211300.0,40.7815,40.7891,40.7126,40.7508,211300.0
2011-07-05 11:10:00,53.21,53.25,53.17,53.25,193500.0,40.7508,40.7815,40.7202,40.7815,193500.0
2011-07-05 11:15:00,53.25,53.37,53.23,53.31,206300.0,40.7815,40.8734,40.7662,40.8274,206300.0
2011-07-05 11:20:00,53.31,53.4,53.3,53.31,222800.0,40.8274,40.8964,40.8198,40.8274,222800.0
2011-07-05 11:25:00,53.32,53.34,53.22,53.25,127400.0,40.8351,40.8504,40.7585,40.7815,127400.0
2011-07-05 11:30:00,53.25,53.39,53.23,53.34,123900.0,40.7815,40.8887,40.7662,40.8504,123900.0
2011-07-05 11:35:00,53.34,53.47,53.31,53.32,174600.0,40.8504,40.95,40.8274,40.8351,174600.0
2011-07-05 11:40:00,53.32,53.33,53.21,53.24,159000.0,40.8351,40.8427,40.7508,40.7738,159000.0
2011-07-05 11:45:00,53.23,53.32,53.22,53.3,186400.0,40.7662,40.8351,40.7585,40.8198,186400.0
2011-07-05 11:50:00,53.3,53.35,53.29,53.35,123500.0,40.8198,40.8581,40.8121,40.8581,123500.0
2011-07-05 11:55:00,53.35,53.46,53.34,53.46,156500.0,40.8581,40.9423,40.8504,40.9423,156500.0
2011-07-05 12:00:00,53.46,53.5,53.43,53.47,122000.0,40.9423,40.9729,40.9193,40.95,122000.0
2011-07-05 12:05:00,53.47,53.5,53.41,53.5,144700.0,40.95,40.9729,40.904,40.9729,144700.0
2011-07-05 12:10:00,53.49,53.66,53.49,53.61,206400.0,40.9653,41.0955,40.9653,41.0572,206400.0
2011-07-05 12:15:00,53.61,53.63,53.55,53.55,157200.0,41.0572,41.0725,41.0112,41.0112,157200.0
2011-07-05 12:20:00,53.55,53.56,53.48,53.51,117400.0,41.0112,41.0189,40.9576,40.9806,117400.0
2011-07-05 12:25:00,53.51,53.67,53.51,53.66,80900.0,40.9806,41.1031,40.9806,41.0955,80900.0
2011-07-05 12:30:00,53.67,53.71,53.61,53.61,93000.0,41.1031,41.1338,41.0572,41.0572,93000.0
2011-07-05 12:35:00,53.62,53.69,53.59,53.69,102900.0,41.0648,41.1185,41.0419,41.1185,102900.0
2011-07-05 12:40:00,53.69,53.72,53.61,53.64,99200.0,41.1185,41.1414,41.0572,41.0802,99200.0
2011-07-05 12:45:00,53.65,53.67,53.57,53.6,101600.0,41.0878,41.1031,41.0266,41.0495,101600.0
2011-07-05 12:50:00,53.59,53.6,53.56,53.59,84700.0,41.0419,41.0495,41.0189,41.0419,84700.0
2011-07-05 12:55:00,53.59,53.61,53.55,53.6,97100.0,41.0419,41.0572,41.0112,41.0495,97100.0
2011-07-05 13:00:00,53.6,53.61,53.58,53.59,113100.0,41.0495,41.0572,41.0342,41.0419,113100.0
2011-07-05 13:05:00,53.59,53.67,53.59,53.66,144900.0,41.0419,41.1031,41.0419,41.0955,144900.0
2011-07-05 13:10:00,53.66,53.69,53.61,53.65,114200.0,41.0955,41.1185,41.0572,41.0878,114200.0
2011-07-05 13:15:00,53.63,53.66,53.61,53.64,148100.0,41.0725,41.0955,41.0572,41.0802,148100.0
2011-07-05 13:20:00,53.64,53.71,53.64,53.71,110400.0,41.0802,41.1338,41.0802,41.1338,110400.0
2011-07-05 13:25:00,53.71,53.75,53.7,53.74,107200.0,41.1338,41.1644,41.1261,41.1567,107200.0
2011-07-05 13:30:00,53.73,53.76,53.7,53.74,82100.0,41.1491,41.1721,41.1261,41.1567,82100.0
2011-07-05 13:35:00,53.74,53.75,53.67,53.69,116700.0,41.1567,41.1644,41.1031,41.1185,116700.0
2011-07-05 13:40:00,53.69,53.71,53.66,53.69,73800.0,41.1185,41.1338,41.0955,41.1185,73800.0
2011-07-05 13:45:00,53.7,53.72,53.66,53.7,162800.0,41.1261,41.1414,41.0955,41.1261,162800.0
2011-07-05 13:50:00,53.7,53.71,53.68,53.7,53800.0,41.1261,41.1338,41.1108,41.1261,53800.0
2011-07-05 13:55:00,53.7,53.71,53.69,53.71,100900.0,41.1261,41.1338,41.1185,41.1338,100900.0
2011-07-05 14:00:00,53.71,53.71,53.5,53.55,253200.0,41.1338,41.1338,40.9729,41.0112,253200.0
2011-07-05 14:05:00,53.55,53.65,53.51,53.63,197700.0,41.0112,41.0878,40.9806,41.0725,197700.0
2011-07-05 14:10:00,53.64,53.71,53.63,53.7,131300.0,41.0802,41.1338,41.0725,41.1261,131300.0
2011-07-05 14:15:00,53.69,53.7,53.53,53.54,185000.0,41.1185,41.1261,40.9959,41.0036,185000.0
2011-07-05 14:20:00,53.54,53.55,53.39,53.49,175700.0,41.0036,41.0112,40.8887,40.9653,175700.0
2011-07-05 14:25:00,53.49,53.53,53.4,53.49,160800.0,40.9653,40.9959,40.8964,40.9653,160800.0
2011-07-05 14:30:00,53.48,53.51,53.41,53.43,109300.0,40.9576,40.9806,40.904,40.9193,109300.0
2011-07-05 14:35:00,53.43,53.65,53.43,53.65,197500.0,40.9193,41.0878,40.9193,41.0878,197500.0
2011-07-05 14:40:00,53.64,53.7,53.59,53.67,113900.0,41.0802,41.1261,41.0419,41.1031,113900.0
2011-07-05 14:45:00,53.66,53.7,53.64,53.66,141000.0,41.0955,41.1261,41.0802,41.0955,141000.0
2011-07-05 14:50:00,53.67,53.69,53.6,53.62,172700.0,41.1031,41.1185,41.0495,41.0648,172700.0
2011-07-05 14:55:00,53.62,53.7,53.61,53.69,190700.0,41.0648,41.1261,41.0572,41.1185,190700.0
2011-07-05 15:00:00,53.7,53.7,53.62,53.69,247200.0,41.1261,41.1261,41.0648,41.1185,247200.0
2011-07-05 15:05:00,53.7,53.75,53.69,53.7,198200.0,41.1261,41.1644,41.1185,41.1261,198200.0
2011-07-05 15:10:00,53.7,53.71,53.65,53.65,177000.0,41.1261,41.1338,41.0878,41.0878,177000.0
2011-07-05 15:15:00,53.65,53.71,53.61,53.67,129200.0,41.0878,41.1338,41.0572,41.1031,129200.0
2011-07-05 15:20:00,53.68,53.71,53.67,53.69,188700.0,41.1108,41.1338,41.1031,41.1185,188700.0
2011-07-05 15:25:00,53.7,53.71,53.66,53.69,172700.0,41.1261,41.1338,41.0955,41.1185,172700.0
2011-07-05 15:30:00,53.69,53.8,53.68,53.8,219900.0,41.1185,41.2027,41.1108,41.2027,219900.0
2011-07-05 15:35:00,53.79,53.8,53.59,53.59,332400.0,41.195,41.2027,41.0419,41.0419,332400.0
2011-07-05 15:40:00,53.6,53.67,53.59,53.65,284900.0,41.0495,41.1031,41.0419,41.0878,284900.0
2011-07-05 15:45:00,53.65,53.67,53.54,53.55,253800.0,41.0878,41.1031,41.0036,41.0112,253800.0
2011-07-05 15:50:00,53.55,53.63,53.52,53.6,322400.0,41.0112,41.0725,40.9883,41.0495,322400.0
2011-07-05 15:55:00,53.59,53.62,53.56,53.59,492200.0,41.0419,41.0648,41.0189,41.0419,492200.0
2011-07-06 09:30:00,52.98,53.56,52.76,53.55,544500.0,40.5747,41.0189,40.4062,41.0112,544500.0
2011-07-06 09:35:00,53.55,53.81,53.44,53.67,468100.0,41.0112,41.2104,40.927,41.1031,468100.0
2011-07-06 09:40:00,53.67,53.78,53.55,53.74,365300.0,41.1031,41.1874,41.0112,41.1567,365300.0
2011-07-06 09:45:00,53.75,53.76,53.52,53.58,324300.0,41.1644,41.1721,40.9883,41.0342,324300.0
2011-07-06 09:50:00,53.59,53.63,53.44,53.45,189600.0,41.0419,41.0725,40.927,40.9347,189600.0
2011-07-06 09:55:00,53.45,53.62,53.43,53.54,119500.0,40.9347,41.0648,40.9193,41.0036,119500.0
2011-07-06 10:00:00,53.52,53.63,53.34,53.35,240200.0,40.9883,41.0725,40.8504,40.8581,240200.0
2011-07-06 10:05:00,53.35,53.35,53.08,53.26,327800.0,40.8581,40.8581,40.6513,40.7891,327800.0
2011-07-06 10:10:00,53.25,53.37,53.1,53.1,234400.0,40.7815,40.8734,40.6666,40.6666,234400.0
2011-07-06 10:15:00,53.11,53.16,52.81,52.9,417900.0,40.6743,40.7126,40.4445,40.5134,417900.0
2011-07-06 10:20:00,52.9,53.0,52.86,52.99,246500.0,40.5134,40.59,40.4828,40.5824,246500.0
2011-07-06 10:25:00,52.98,53.09,52.88,53.03,386200.0,40.5747,40.6589,40.4981,40.613,386200.0
2011-07-06 10:30:00,53.03,53.09,52.98,53.06,170600.0,40.613,40.6589,40.5747,40.636,170600.0
2011-07-06 10:35:00,53.06,53.11,52.99,53.1,180700.0,40.636,40.6743,40.5824,40.6666,180700.0
2011-07-06 10:40:00,53.09,53.13,52.87,52.89,167700.0,40.6589,40.6896,40.4905,40.5058,167700.0
2011-07-06 10:45:00,52.89,53.01,52.86,52.96,141900.0,40.5058,40.5977,40.4828,40.5594,141900.0
2011-07-06 10:50:00,52.95,53.09,52.9,53.0,150000.0,40.5517,40.6589,40.5134,40.59,150000.0
2011-07-06 10:55:00,53.0,53.15,53.0,53.13,224700.0,40.59,40.7049,40.59,40.6896,224700.0
2011-07-06 11:00:00,53.13,53.17,53.04,53.05,215000.0,40.6896,40.7202,40.6207,40.6283,215000.0
2011-07-06 11:05:00,53.04,53.07,52.91,52.93,256600.0,40.6207,40.6436,40.5211,40.5364,256600.0
2011-07-06 11:10:00,52.92,53.0,52.91,52.92,183100.0,40.5288,40.59,40.5211,40.5288,183100.0
2011-07-06 11:15:00,52.92,53.05,52.88,53.01,214800.0,40.5288,40.6283,40.4981,40.5977,214800.0
2011-07-06 11:20:00,53.02,53.13,53.02,53.1,105000.0,40.6053,40.6896,40.6053,40.6666,105000.0
2011-07-06 11:25:00,53.11,53.31,53.1,53.28,183000.0,40.6743,40.8274,40.6666,40.8045,183000.0
2011-07-06 11:30:00,53.28,53.38,53.23,53.35,178100.0,40.8045,40.881,40.7662,40.8581,178100.0
2011-07-06 11:35:00,53.36,53.54,53.34,53.5,230500.0,40.8657,41.0036,40.8504,40.9729,230500.0
2011-07-06 11:40:00,53.52,53.59,53.5,53.53,170700.0,40.9883,41.0419,40.9729,40.9959,170700.0
2011-07-06 11:45:00,53.52,53.61,53.5,53.54,103200.0,40.9883,41.0572,40.9729,41.0036,103200.0
2011-07-06 11:50:00,53.53,53.57,53.47,53.52,126100.0,40.9959,41.0266,40.95,40.9883,126100.0
2011-07-06 11:55:00,53.52,53.62,53.52,53.57,102400.0,40.9883,41.0648,40.9883,41.0266,102400.0
2011-07-06 12:00:00,53.57,53.62,53.54,53.58,62800.0,41.0266,41.0648,41.0036,41.0342,62800.0
2011-07-06 12:05:00,53.58,53.59,53.51,53.52,91700.0,41.0342,41.0419,40.9806,40.9883,91700.0
2011-07-06 12:10:00,53.52,53.57,53.51,53.54,88000.0,40.9883,41.0266,40.9806,41.0036,88000.0
2011-07-06 12:15:00,53.54,53.57,53.47,53.52,70000.0,41.0036,41.0266,40.95,40.9883,70000.0
2011-07-06 12:20:00,53.52,53.52,53.38,53.4,97400.0,40.9883,40.9883,40.881,40.8964,97400.0
2011-07-06 12:25:00,53.4,53.47,53.35,53.4,120300.0,40.8964,40.95,40.8581,40.8964,120300.0
2011-07-06 12:30:00,53.4,53.5,53.4,53.46,97200.0,40.8964,40.9729,40.8964,40.9423,97200.0
2011-07-06 12:35:00,53.46,53.6,53.45,53.58,133200.0,40.9423,41.0495,40.9347,41.0342,133200.0
2011-07-06 12:40:00,53.58,53.6,53.52,53.54,96300.0,41.0342,41.0495,40.9883,41.0036,96300.0
2011-07-06 12:45:00,53.54,53.55,53.48,53.52,115400.0,41.0036,41.0112,40.9576,40.9883,115400.0
2011-07-06 12:50:00,53.53,53.59,53.52,53.56,87000.0,40.9959,41.0419,40.9883,41.0189,87000.0
2011-07-06 12:55:00,53.56,53.7,53.56,53.69,116600.0,41.0189,41.1261,41.0189,41.1185,116600.0
2011-07-06 13:00:00,53.68,53.7,53.65,53.69,130900.0,41.1108,41.1261,41.0878,41.1185,130900.0
2011-07-06 13:05:00,53.7,53.7,53.49,53.51,86700.0,41.1261,41.1261,40.9653,40.9806,86700.0
2011-07-06 13:10:00,53.52,53.53,53.43,53.47,55700.0,40.9883,40.9959,40.9193,40.95,55700.0
2011-07-06 13:15:00,53.46,53.55,53.45,53.5,55100.0,40.9423,41.0112,40.9347,40.9729,55100.0
2011-07-06 13:20:00,53.5,53.52,53.4,53.42,71500.0,40.9729,40.9883,40.8964,40.9117,71500.0
2011-07-06 13:25:00,53.41,53.48,53.39,53.46,77300.0,40.904,40.9576,40.8887,40.9423,77300.0
2011-07-06 13:30:00,53.47,53.47,53.38,53.47,73400.0,40.95,40.95,40.881,40.95,73400.0
2011-07-06 13:35:00,53.46,53.52,53.43,53.47,112900.0,40.9423,40.9883,40.9193,40.95,112900.0
2011-07-06 13:40:00,53.47,53.57,53.45,53.49,118800.0,40.95,41.0266,40.9347,40.9653,118800.0
2011-07-06 13:45:00,53.48,53.52,53.43,53.5,146300.0,40.9576,40.9883,40.9193,40.9729,146300.0
2011-07-06 13:50:00,53.49,53.51,53.41,53.41,91100.0,40.9653,40.9806,40.904,40.904,91100.0
2011-07-06 13:55:00,53.42,53.57,53.38,53.53,100800.0,40.9117,41.0266,40.881,40.9959,100800.0
2011-07-06 14:00:00,53.53,53.59,53.52,53.56,86500.0,40.9959,41.0419,40.9883,41.0189,86500.0
2011-07-06 14:05:00,53.56,53.61,53.53,53.57,173100.0,41.0189,41.0572,40.9959,41.0266,173100.0
2011-07-06 14:10:00,53.57,53.6,53.5,53.5,114800.0,41.0266,41.0495,40.9729,40.9729,114800.0
2011-07-06 14:15:00,53.52,53.59,53.5,53.59,112100.0,40.9883,41.0419,40.9729,41.0419,112100.0
2011-07-06 14:20:00,53.58,53.62,53.5,53.59,125400.0,41.0342,41.0648,40.9729,41.0419,125400.0
2011-07-06 14:25:00,53.59,53.65,53.58,53.62,105000.0,41.0419,41.0878,41.0342,41.0648,105000.0
2011-07-06 14:30:00,53.62,53.64,53.57,53.62,171800.0,41.0648,41.0802,41.0266,41.0648,171800.0
2011-07-06 14:35:00,53.61,53.69,53.59,53.67,193700.0,41.0572,41.1185,41.0419,41.1031,193700.0
2011-07-06 14:40:00,53.67,53.7,53.65,53.7,120900.0,41.1031,41.1261,41.0878,41.1261,120900.0
2011-07-06 14:45:00,53.69,53.75,53.62,53.63,207100.0,41.1185,41.1644,41.0648,41.0725,207100.0
2011-07-06 14:50:00,53.63,53.65,53.58,53.63,234000.0,41.0725,41.0878,41.0342,41.0725,234000.0
2011-07-06 14:55:00,53.64,53.65,53.5,53.53,113800.0,41.0802,41.0878,40.9729,40.9959,113800.0
2011-07-06 15:00:00,53.51,53.55,53.38,53.39,172700.0,40.9806,41.0112,40.881,40.8887,172700.0
2011-07-06 15:05:00,53.39,53.49,53.3,53.46,159100.0,40.8887,40.9653,40.8198,40.9423,159100.0
2011-07-06 15:10:00,53.47,53.5,53.34,53.34,120100.0,40.95,40.9729,40.8504,40.8504,120100.0
2011-07-06 15:15:00,53.34,53.44,53.3,53.44,106000.0,40.8504,40.927,40.8198,40.927,106000.0
2011-07-06 15:20:00,53.44,53.46,53.4,53.42,91000.0,40.927,40.9423,40.8964,40.9117,91000.0
2011-07-06 15:25:00,53.41,53.43,53.37,53.41,105100.0,40.904,40.9193,40.8734,40.904,105100.0
2011-07-06 15:30:00,53.41,53.45,53.4,53.43,74300.0,40.904,40.9347,40.8964,40.9193,74300.0
2011-07-06 15:35:00,53.43,53.47,53.39,53.47,156600.0,40.9193,40.95,40.8887,40.95,156600.0
2011-07-06 15:40:00,53.46,53.54,53.46,53.52,190800.0,40.9423,41.0036,40.9423,40.9883,190800.0
2011-07-06 15:45:00,53.53,53.56,53.46,53.46,252000.0,40.9959,41.0189,40.9423,40.9423,252000.0
2011-07-06 15:50:00,53.46,53.56,53.46,53.54,349400.0,40.9423,41.0189,40.9423,41.0036,349400.0
2011-07-06 15:55:00,53.53,53.55,53.46,53.54,304600.0,40.9959,41.0112,40.9423,41.0036,304600.0
2011-07-07 09:30:00,54.78,54.88,54.51,54.6,1012800.0,41.9532,42.0298,41.7465,41.8154,1012800.0
2011-07-07 09:35:00,54.6,54.94,54.46,54.68,747200.0,41.8154,42.0758,41.7082,41.8766,747200.0
2011-07-07 09:40:00,54.69,54.99,54.62,54.95,656000.0,41.8843,42.1141,41.8307,42.0834,656000.0
2011-07-07 09:45:00,54.95,54.95,54.7,54.82,499000.0,42.0834,42.0834,41.892,41.9839,499000.0
2011-07-07 09:50:00,54.83,55.08,54.8,54.95,881700.0,41.9915,42.183,41.9685,42.0834,881700.0
2011-07-07 09:55:00,54.95,55.25,54.93,55.17,459700.0,42.0834,42.3132,42.0681,42.2519,459700.0
2011-07-07 10:00:00,55.17,55.28,55.13,55.24,673900.0,42.2519,42.3362,42.2213,42.3055,673900.0
2011-07-07 10:05:00,55.24,55.25,55.07,55.21,622000.0,42.3055,42.3132,42.1753,42.2825,622000.0
2011-07-07 10:10:00,55.21,55.3,55.14,55.3,547700.0,42.2825,42.3515,42.2289,42.3515,547700.0
2011-07-07 10:15:00,55.3,55.55,55.3,55.54,746000.0,42.3515,42.5429,42.3515,42.5353,746000.0
2011-07-07 10:20:00,55.54,55.6,55.48,55.55,563000.0,42.5353,42.5812,42.4893,42.5429,563000.0
2011-07-07 10:25:00,55.55,55.79,55.48,55.67,627400.0,42.5429,42.7267,42.4893,42.6348,627400.0
2011-07-07 10:30:00,55.67,55.69,55.56,55.62,332300.0,42.6348,42.6502,42.5506,42.5965,332300.0
2011-07-07 10:35:00,55.62,55.66,55.56,55.62,297200.0,42.5965,42.6272,42.5506,42.5965,297200.0
2011-07-07 10:40:00,55.61,55.79,55.61,55.68,445800.0,42.5889,42.7267,42.5889,42.6425,445800.0
2011-07-07 10:45:00,55.69,55.73,55.6,55.63,286600.0,42.6502,42.6808,42.5812,42.6042,286600.0
2011-07-07 10:50:00,55.63,55.65,55.38,55.43,338000.0,42.6042,42.6195,42.4127,42.451,338000.0
2011-07-07 10:55:00,55.43,55.65,55.43,55.62,285000.0,42.451,42.6195,42.451,42.5965,285000.0
2011-07-07 11:00:00,55.61,55.65,55.54,55.64,220100.0,42.5889,42.6195,42.5353,42.6119,220100.0
2011-07-07 11:05:00,55.63,55.79,55.52,55.79,589700.0,42.6042,42.7267,42.52,42.7267,589700.0
2011-07-07 11:10:00,55.78,55.82,55.68,55.74,294100.0,42.7191,42.7497,42.6425,42.6884,294100.0
2011-07-07 11:15:00,55.74,55.78,55.64,55.68,201600.0,42.6884,42.7191,42.6119,42.6425,201600.0
2011-07-07 11:20:00,55.69,55.73,55.65,55.7,153100.0,42.6502,42.6808,42.6195,42.6578,153100.0
2011-07-07 11:25:00,55.71,55.74,55.65,55.65,120800.0,42.6655,42.6884,42.6195,42.6195,120800.0
2011-07-07 11:30:00,55.65,55.7,55.59,55.62,144800.0,42.6195,42.6578,42.5736,42.5965,144800.0
2011-07-07 11:35:00,55.61,55.62,55.58,55.61,142400.0,42.5889,42.5965,42.5659,42.5889,142400.0
2011-07-07 11:40:00,55.61,55.62,55.58,55.61,166400.0,42.5889,42.5965,42.5659,42.5889,166400.0
2011-07-07 11:45:00,55.61,55.68,55.57,55.59,156000.0,42.5889,42.6425,42.5583,42.5736,156000.0
2011-07-07 11:50:00,55.59,55.6,55.55,55.59,81600.0,42.5736,42.5812,42.5429,42.5736,81600.0
2011-07-07 11:55:00,55.58,55.6,55.52,55.56,246300.0,42.5659,42.5812,42.52,42.5506,246300.0
2011-07-07 12:00:00,55.56,55.59,55.52,55.53,111400.0,42.5506,42.5736,42.52,42.5276,111400.0
2011-07-07 12:05:00,55.53,55.6,55.5,55.6,93900.0,42.5276,42.5812,42.5046,42.5812,93900.0
2011-07-07 12:10:00,55.6,55.68,55.59,55.67,107200.0,42.5812,42.6425,42.5736,42.6348,107200.0
2011-07-07 12:15:00,55.67,55.74,55.66,55.73,135600.0,42.6348,42.6884,42.6272,42.6808,135600.0
2011-07-07 12:20:00,55.74,55.76,55.68,55.71,133600.0,42.6884,42.7038,42.6425,42.6655,133600.0
2011-07-07 12:25:00,55.71,55.76,55.63,55.63,167700.0,42.6655,42.7038,42.6042,42.6042,167700.0
2011-07-07 12:30:00,55.64,55.67,55.62,55.62,69100.0,42.6119,42.6348,42.5965,42.5965,69100.0
2011-07-07 12:35:00,55.63,55.64,55.58,55.61,100600.0,42.6042,42.6119,42.5659,42.5889,100600.0
2011-07-07 12:40:00,55.62,55.63,55.6,55.61,80300.0,42.5965,42.6042,42.5812,42.5889,80300.0
2011-07-07 12:45:00,55.61,55.64,55.59,55.59,183300.0,42.5889,42.6119,42.5736,42.5736,183300.0
2011-07-07 12:50:00,55.6,55.64,55.57,55.59,129800.0,42.5812,42.6119,42.5583,42.5736,129800.0
2011-07-07 12:55:00,55.59,55.61,55.56,55.59,69300.0,42.5736,42.5889,42.5506,42.5736,69300.0
2011-07-07 13:00:00,55.58,55.61,55.56,55.57,79600.0,42.5659,42.5889,42.5506,42.5583,79600.0
2011-07-07 13:05:00,55.57,55.66,55.53,55.66,143300.0,42.5583,42.6272,42.5276,42.6272,143300.0
2011-07-07 13:10:00,55.65,55.66,55.59,55.6,69900.0,42.6195,42.6272,42.5736,42.5812,69900.0
2011-07-07 13:15:00,55.59,55.65,55.58,55.63,71800.0,42.5736,42.6195,42.5659,42.6042,71800.0
2011-07-07 13:20:00,55.64,55.7,55.6,55.67,126700.0,42.6119,42.6578,42.5812,42.6348,126700.0
2011-07-07 13:25:00,55.66,55.7,55.65,55.66,111400.0,42.6272,42.6578,42.6195,42.6272,111400.0
2011-07-07 13:30:00,55.66,55.68,55.61,55.67,132900.0,42.6272,42.6425,42.5889,42.6348,132900.0
2011-07-07 13:35:00,55.66,55.76,55.66,55.76,192200.0,42.6272,42.7038,42.6272,42.7038,192200.0
2011-07-07 13:40:00,55.75,55.79,55.72,55.79,142000.0,42.6961,42.7267,42.6731,42.7267,142000.0
2011-07-07 13:45:00,55.79,55.82,55.73,55.79,181200.0,42.7267,42.7497,42.6808,42.7267,181200.0
2011-07-07 13:50:00,55.8,55.94,55.79,55.88,237100.0,42.7344,42.8416,42.7267,42.7957,237100.0
2011-07-07 13:55:00,55.89,55.9,55.85,55.86,117300.0,42.8033,42.811,42.7727,42.7803,117300.0
2011-07-07 14:00:00,55.85,55.88,55.77,55.79,113000.0,42.7727,42.7957,42.7114,42.7267,113000.0
2011-07-07 14:05:00,55.8,55.9,55.79,55.9,146000.0,42.7344,42.811,42.7267,42.811,146000.0
2011-07-07 14:10:00,55.9,55.94,55.89,55.93,108000.0,42.811,42.8416,42.8033,42.834,108000.0
2011-07-07 14:15:00,55.92,55.97,55.91,55.96,130900.0,42.8263,42.8646,42.8186,42.8569,130900.0
2011-07-07 14:20:00,55.97,56.05,55.96,56.05,402800.0,42.8646,42.9259,42.8569,42.9259,402800.0
2011-07-07 14:25:00,56.04,56.12,56.03,56.07,257000.0,42.9182,42.9795,42.9105,42.9412,257000.0
2011-07-07 14:30:00,56.07,56.1,56.02,56.02,201300.0,42.9412,42.9642,42.9029,42.9029,201300.0
2011-07-07 14:35:00,56.01,56.04,55.93,55.95,289900.0,42.8952,42.9182,42.834,42.8493,289900.0
2011-07-07 14:40:00,55.95,56.02,55.89,56.0,260800.0,42.8493,42.9029,42.8033,42.8876,260800.0
2011-07-07 14:45:00,56.0,56.03,55.96,55.98,144800.0,42.8876,42.9105,42.8569,42.8723,144800.0
2011-07-07 14:50:00,55.98,55.98,55.87,55.89,189000.0,42.8723,42.8723,42.788,42.8033,189000.0
2011-07-07 14:55:00,55.9,55.9,55.77,55.82,259300.0,42.811,42.811,42.7114,42.7497,259300.0
2011-07-07 15:00:00,55.82,55.83,55.76,55.76,142000.0,42.7497,42.7574,42.7038,42.7038,142000.0
2011-07-07 15:05:00,55.77,55.86,55.75,55.86,140600.0,42.7114,42.7803,42.6961,42.7803,140600.0
2011-07-07 15:10:00,55.85,55.94,55.85,55.94,202400.0,42.7727,42.8416,42.7727,42.8416,202400.0
2011-07-07 15:15:00,55.93,55.96,55.86,55.89,223800.0,42.834,42.8569,42.7803,42.8033,223800.0
2011-07-07 15:20:00,55.89,55.89,55.79,55.79,154500.0,42.8033,42.8033,42.7267,42.7267,154500.0
2011-07-07 15:25:00,55.79,55.79,55.64,55.65,238800.0,42.7267,42.7267,42.6119,42.6195,238800.0
2011-07-07 15:30:00,55.66,55.68,55.5,55.59,529400.0,42.6272,42.6425,42.5046,42.5736,529400.0
2011-07-07 15:35:00,55.59,55.72,55.59,55.65,318100.0,42.5736,42.6731,42.5736,42.6195,318100.0
2011-07-07 15:40:00,55.64,55.69,55.6,55.68,278300.0,42.6119,42.6502,42.5812,42.6425,278300.0
2011-07-07 15:45:00,55.67,55.68,55.56,55.62,539100.0,42.6348,42.6425,42.5506,42.5965,539100.0
2011-07-07 15:50:00,55.62,55.65,55.55,55.56,612500.0,42.5965,42.6195,42.5429,42.5506,612500.0
2011-07-07 15:55:00,55.56,55.57,55.48,55.49,780900.0,42.5506,42.5583,42.4893,42.497,780900.0
2011-07-08 09:30:00,54.73,55.0,54.6,54.91,962100.0,41.9149,42.1217,41.8154,42.0528,962100.0
2011-07-08 09:35:00,54.9,55.0,54.62,54.62,584500.0,42.0451,42.1217,41.8307,41.8307,584500.0
2011-07-08 09:40:00,54.63,54.98,54.58,54.95,413100.0,41.8384,42.1064,41.8001,42.0834,413100.0
2011-07-08 09:45:00,54.95,55.0,54.79,54.85,449100.0,42.0834,42.1217,41.9609,42.0068,449100.0
2011-07-08 09:50:00,54.84,55.24,54.78,55.14,553900.0,41.9992,42.3055,41.9532,42.2289,553900.0
2011-07-08 09:55:00,55.13,55.2,54.96,54.99,263800.0,42.2213,42.2749,42.0911,42.1141,263800.0
2011-07-08 10:00:00,55.0,55.0,54.68,54.73,551500.0,42.1217,42.1217,41.8766,41.9149,551500.0
2011-07-08 10:05:00,54.73,54.84,54.68,54.79,219600.0,41.9149,41.9992,41.8766,41.9609,219600.0
2011-07-08 10:10:00,54.79,54.8,54.64,54.75,367500.0,41.9609,41.9685,41.846,41.9303,367500.0
2011-07-08 10:15:00,54.75,54.75,54.47,54.5,434100.0,41.9303,41.9303,41.7158,41.7388,434100.0
2011-07-08 10:20:00,54.49,54.64,54.41,54.59,488900.0,41.7311,41.846,41.6699,41.8077,488900.0
2011-07-08 10:25:00,54.58,54.59,54.37,54.53,300000.0,41.8001,41.8077,41.6392,41.7618,300000.0
2011-07-08 10:30:00,54.51,54.52,54.37,54.44,266700.0,41.7465,41.7541,41.6392,41.6928,266700.0
2011-07-08 10:35:00,54.43,54.58,54.39,54.55,258200.0,41.6852,41.8001,41.6545,41.7771,258200.0
2011-07-08 10:40:00,54.54,54.73,54.53,54.7,333700.0,41.7694,41.9149,41.7618,41.892,333700.0
2011-07-08 10:45:00,54.7,54.74,54.61,54.61,321600.0,41.892,41.9226,41.823,41.823,321600.0
2011-07-08 10:50:00,54.61,54.62,54.46,54.59,266200.0,41.823,41.8307,41.7082,41.8077,266200.0
2011-07-08 10:55:00,54.6,54.6,54.37,54.4,297700.0,41.8154,41.8154,41.6392,41.6622,297700.0
2011-07-08 11:00:00,54.4,54.46,54.2,54.2,364500.0,41.6622,41.7082,41.509,41.509,364500.0
2011-07-08 11:05:00,54.2,54.28,54.2,54.22,256900.0,41.509,41.5703,41.509,41.5244,256900.0
2011-07-08 11:10:00,54.22,54.32,54.21,54.32,159000.0,41.5244,41.6009,41.5167,41.6009,159000.0
2011-07-08 11:15:00,54.31,54.32,54.16,54.27,253300.0,41.5933,41.6009,41.4784,41.5626,253300.0
2011-07-08 11:20:00,54.29,54.4,54.24,54.36,146000.0,41.578,41.6622,41.5397,41.6316,146000.0
2011-07-08 11:25:00,54.36,54.36,54.2,54.22,105600.0,41.6316,41.6316,41.509,41.5244,105600.0
2011-07-08 11:30:00,54.23,54.26,54.16,54.25,177000.0,41.532,41.555,41.4784,41.5473,177000.0
2011-07-08 11:35:00,54.25,54.5,54.25,54.48,239000.0,41.5473,41.7388,41.5473,41.7235,239000.0
2011-07-08 11:40:00,54.48,54.5,54.42,54.49,101200.0,41.7235,41.7388,41.6775,41.7311,101200.0
2011-07-08 11:45:00,54.49,54.55,54.39,54.41,113600.0,41.7311,41.7771,41.6545,41.6699,113600.0
2011-07-08 11:50:00,54.41,54.43,54.37,54.41,95500.0,41.6699,41.6852,41.6392,41.6699,95500.0
2011-07-08 11:55:00,54.42,54.5,54.39,54.48,139600.0,41.6775,41.7388,41.6545,41.7235,139600.0
2011-07-08 12:00:00,54.49,54.51,54.42,54.5,107100.0,41.7311,41.7465,41.6775,41.7388,107100.0
2011-07-08 12:05:00,54.49,54.6,54.48,54.58,100200.0,41.7311,41.8154,41.7235,41.8001,100200.0
2011-07-08 12:10:00,54.58,54.6,54.45,54.45,149800.0,41.8001,41.8154,41.7005,41.7005,149800.0
2011-07-08 12:15:00,54.45,54.51,54.42,54.46,153500.0,41.7005,41.7465,41.6775,41.7082,153500.0
2011-07-08 12:20:00,54.45,54.51,54.43,54.51,91400.0,41.7005,41.7465,41.6852,41.7465,91400.0
2011-07-08 12:25:00,54.51,54.53,54.46,54.51,64500.0,41.7465,41.7618,41.7082,41.7465,64500.0
2011-07-08 12:30:00,54.51,54.59,54.51,54.58,159800.0,41.7465,41.8077,41.7465,41.8001,159800.0
2011-07-08 12:35:00,54.58,54.63,54.52,54.63,117900.0,41.8001,41.8384,41.7541,41.8384,117900.0
2011-07-08 12:40:00,54.63,54.77,54.63,54.71,128700.0,41.8384,41.9456,41.8384,41.8996,128700.0
2011-07-08 12:45:00,54.7,54.74,54.65,54.69,154100.0,41.892,41.9226,41.8537,41.8843,154100.0
2011-07-08 12:50:00,54.7,54.74,54.67,54.71,136400.0,41.892,41.9226,41.869,41.8996,136400.0
2011-07-08 12:55:00,54.71,54.79,54.69,54.77,120400.0,41.8996,41.9609,41.8843,41.9456,120400.0
2011-07-08 13:00:00,54.76,54.8,54.75,54.8,124200.0,41.9379,41.9685,41.9303,41.9685,124200.0
2011-07-08 13:05:00,54.8,54.85,54.79,54.84,93500.0,41.9685,42.0068,41.9609,41.9992,93500.0
2011-07-08 13:10:00,54.84,54.85,54.76,54.82,123000.0,41.9992,42.0068,41.9379,41.9839,123000.0
2011-07-08 13:15:00,54.82,54.82,54.7,54.77,138900.0,41.9839,41.9839,41.892,41.9456,138900.0
2011-07-08 13:20:00,54.77,54.9,54.76,54.89,120900.0,41.9456,42.0451,41.9379,42.0375,120900.0
2011-07-08 13:25:00,54.9,55.11,54.9,55.1,245200.0,42.0451,42.206,42.0451,42.1983,245200.0
2011-07-08 13:30:00,55.11,55.17,55.04,55.16,147100.0,42.206,42.2519,42.1524,42.2443,147100.0
2011-07-08 13:35:00,55.16,55.17,55.07,55.08,131500.0,42.2443,42.2519,42.1753,42.183,131500.0
2011-07-08 13:40:00,55.1,55.2,55.09,55.18,139200.0,42.1983,42.2749,42.1906,42.2596,139200.0
2011-07-08 13:45:00,55.19,55.19,54.98,54.99,186800.0,42.2672,42.2672,42.1064,42.1141,186800.0
2011-07-08 13:50:00,54.99,55.04,54.94,55.01,104200.0,42.1141,42.1524,42.0758,42.1294,104200.0
2011-07-08 13:55:00,55.01,55.02,54.92,54.93,116100.0,42.1294,42.137,42.0604,42.0681,116100.0
2011-07-08 14:00:00,54.93,54.98,54.87,54.95,206500.0,42.0681,42.1064,42.0222,42.0834,206500.0
2011-07-08 14:05:00,54.94,55.06,54.91,55.06,105200.0,42.0758,42.1677,42.0528,42.1677,105200.0
2011-07-08 14:10:00,55.07,55.07,54.98,55.01,127400.0,42.1753,42.1753,42.1064,42.1294,127400.0
2011-07-08 14:15:00,55.01,55.02,54.89,54.96,153900.0,42.1294,42.137,42.0375,42.0911,153900.0
2011-07-08 14:20:00,54.96,55.02,54.9,54.99,160800.0,42.0911,42.137,42.0451,42.1141,160800.0
2011-07-08 14:25:00,54.99,55.04,54.94,54.99,107800.0,42.1141,42.1524,42.0758,42.1141,107800.0
2011-07-08 14:30:00,55.0,55.07,54.91,54.94,118500.0,42.1217,42.1753,42.0528,42.0758,118500.0
2011-07-08 14:35:00,54.93,54.98,54.89,54.98,135100.0,42.0681,42.1064,42.0375,42.1064,135100.0
2011-07-08 14:40:00,54.98,55.03,54.94,54.95,125900.0,42.1064,42.1447,42.0758,42.0834,125900.0
2011-07-08 14:45:00,54.95,55.03,54.94,54.98,139200.0,42.0834,42.1447,42.0758,42.1064,139200.0
2011-07-08 14:50:00,54.98,55.05,54.98,54.99,106000.0,42.1064,42.16,42.1064,42.1141,106000.0
2011-07-08 14:55:00,54.99,55.06,54.97,54.97,97000.0,42.1141,42.1677,42.0987,42.0987,97000.0
2011-07-08 15:00:00,54.98,55.06,54.95,55.02,223800.0,42.1064,42.1677,42.0834,42.137,223800.0
2011-07-08 15:05:00,55.03,55.03,54.96,54.97,179100.0,42.1447,42.1447,42.0911,42.0987,179100.0
2011-07-08 15:10:00,54.97,54.98,54.88,54.92,181900.0,42.0987,42.1064,42.0298,42.0604,181900.0
2011-07-08 15:15:00,54.93,54.93,54.78,54.78,141700.0,42.0681,42.0681,41.9532,41.9532,141700.0
2011-07-08 15:20:00,54.78,54.8,54.73,54.75,209900.0,41.9532,41.9685,41.9149,41.9303,209900.0
2011-07-08 15:25:00,54.76,54.91,54.75,54.87,135600.0,41.9379,42.0528,41.9303,42.0222,135600.0
2011-07-08 15:30:00,54.87,55.02,54.83,54.98,199200.0,42.0222,42.137,41.9915,42.1064,199200.0
2011-07-08 15:35:00,54.97,55.09,54.97,55.04,194400.0,42.0987,42.1906,42.0987,42.1524,194400.0
2011-07-08 15:40:00,55.04,55.1,55.03,55.06,196200.0,42.1524,42.1983,42.1447,42.1677,196200.0
2011-07-08 15:45:00,55.07,55.11,55.04,55.1,248000.0,42.1753,42.206,42.1524,42.1983,248000.0
2011-07-08 15:50:00,55.1,55.12,55.02,55.08,319300.0,42.1983,42.2136,42.137,42.183,319300.0
2011-07-08 15:55:00,55.07,55.14,55.07,55.1,514300.0,42.1753,42.2289,42.1753,42.1983,514300.0
2011-07-11 09:30:00,53.88,54.0,53.45,53.74,911400.0,41.264,41.3559,40.9347,41.1567,911400.0
2011-07-11 09:35:00,53.75,53.81,53.6,53.75,345200.0,41.1644,41.2104,41.0495,41.1644,345200.0
2011-07-11 09:40:00,53.75,53.77,53.53,53.7,342000.0,41.1644,41.1797,40.9959,41.1261,342000.0
2011-07-11 09:45:00,53.68,53.82,53.55,53.71,343200.0,41.1108,41.218,41.0112,41.1338,343200.0
2011-07-11 09:50:00,53.71,54.08,53.65,54.04,431900.0,41.1338,41.4171,41.0878,41.3865,431900.0
2011-07-11 09:55:00,54.04,54.2,54.0,54.01,429300.0,41.3865,41.509,41.3559,41.3635,429300.0
2011-07-11 10:00:00,54.02,54.09,53.76,53.88,428500.0,41.3712,41.4248,41.1721,41.264,428500.0
2011-07-11 10:05:00,53.89,53.99,53.84,53.9,307100.0,41.2716,41.3482,41.2333,41.2793,307100.0
2011-07-11 10:10:00,53.88,54.05,53.79,53.96,306800.0,41.264,41.3942,41.195,41.3252,306800.0
2011-07-11 10:15:00,53.96,54.01,53.8,53.81,275500.0,41.3252,41.3635,41.2027,41.2104,275500.0
2011-07-11 10:20:00,53.82,53.94,53.71,53.86,237700.0,41.218,41.3099,41.1338,41.2486,237700.0
2011-07-11 10:25:00,53.86,53.93,53.78,53.87,221300.0,41.2486,41.3023,41.1874,41.2563,221300.0
2011-07-11 10:30:00,53.87,53.94,53.7,53.7,236100.0,41.2563,41.3099,41.1261,41.1261,236100.0
2011-07-11 10:35:00,53.71,53.77,53.61,53.65,257300.0,41.1338,41.1797,41.0572,41.0878,257300.0
2011-07-11 10:40:00,53.65,53.65,53.48,53.58,249700.0,41.0878,41.0878,40.9576,41.0342,249700.0
2011-07-11 10:45:00,53.59,53.62,53.41,53.41,372900.0,41.0419,41.0648,40.904,40.904,372900.0
2011-07-11 10:50:00,53.41,53.49,53.25,53.42,365400.0,40.904,40.9653,40.7815,40.9117,365400.0
2011-07-11 10:55:00,53.41,53.47,53.09,53.12,460400.0,40.904,40.95,40.6589,40.6819,460400.0
2011-07-11 11:00:00,53.12,53.27,53.02,53.08,414900.0,40.6819,40.7968,40.6053,40.6513,414900.0
2011-07-11 11:05:00,53.07,53.44,53.07,53.41,242700.0,40.6436,40.927,40.6436,40.904,242700.0
2011-07-11 11:10:00,53.42,53.56,53.41,53.53,216700.0,40.9117,41.0189,40.904,40.9959,216700.0
2011-07-11 11:15:00,53.52,53.7,53.48,53.69,297600.0,40.9883,41.1261,40.9576,41.1185,297600.0
2011-07-11 11:20:00,53.69,53.83,53.65,53.66,280300.0,41.1185,41.2257,41.0878,41.0955,280300.0
2011-07-11 11:25:00,53.67,53.94,53.66,53.92,183600.0,41.1031,41.3099,41.0955,41.2946,183600.0
2011-07-11 11:30:00,53.91,53.96,53.77,53.81,267000.0,41.2869,41.3252,41.1797,41.2104,267000.0
2011-07-11 11:35:00,53.82,53.82,53.68,53.73,148900.0,41.218,41.218,41.1108,41.1491,148900.0
2011-07-11 11:40:00,53.72,53.94,53.72,53.89,171200.0,41.1414,41.3099,41.1414,41.2716,171200.0
2011-07-11 11:45:00,53.89,54.07,53.87,54.0,290300.0,41.2716,41.4095,41.2563,41.3559,290300.0
2011-07-11 11:50:00,54.01,54.18,53.94,54.07,187500.0,41.3635,41.4937,41.3099,41.4095,187500.0
2011-07-11 11:55:00,54.07,54.13,53.87,53.87,268400.0,41.4095,41.4554,41.2563,41.2563,268400.0
2011-07-11 12:00:00,53.88,53.93,53.83,53.88,120500.0,41.264,41.3023,41.2257,41.264,120500.0
2011-07-11 12:05:00,53.89,54.02,53.89,53.92,86200.0,41.2716,41.3712,41.2716,41.2946,86200.0
2011-07-11 12:10:00,53.91,53.96,53.83,53.83,88700.0,41.2869,41.3252,41.2257,41.2257,88700.0
2011-07-11 12:15:00,53.84,54.07,53.8,54.03,163100.0,41.2333,41.4095,41.2027,41.3788,163100.0
2011-07-11 12:20:00,54.03,54.07,54.02,54.04,110500.0,41.3788,41.4095,41.3712,41.3865,110500.0
2011-07-11 12:25:00,54.04,54.21,54.04,54.13,140100.0,41.3865,41.5167,41.3865,41.4554,140100.0
2011-07-11 12:30:00,54.13,54.13,53.99,54.01,133300.0,41.4554,41.4554,41.3482,41.3635,133300.0
2011-07-11 12:35:00,54.02,54.07,53.98,54.06,87100.0,41.3712,41.4095,41.3406,41.4018,87100.0
2011-07-11 12:40:00,54.05,54.08,53.99,54.04,93900.0,41.3942,41.4171,41.3482,41.3865,93900.0
2011-07-11 12:45:00,54.03,54.04,53.87,53.88,129800.0,41.3788,41.3865,41.2563,41.264,129800.0
2011-07-11 12:50:00,53.87,53.93,53.85,53.92,100700.0,41.2563,41.3023,41.241,41.2946,100700.0
2011-07-11 12:55:00,53.91,53.92,53.84,53.89,58800.0,41.2869,41.2946,41.2333,41.2716,58800.0
2011-07-11 13:00:00,53.89,54.0,53.88,53.99,98200.0,41.2716,41.3559,41.264,41.3482,98200.0
2011-07-11 13:05:00,53.99,54.03,53.96,54.0,127900.0,41.3482,41.3788,41.3252,41.3559,127900.0
2011-07-11 13:10:00,54.01,54.01,53.9,53.95,132900.0,41.3635,41.3635,41.2793,41.3176,132900.0
2011-07-11 13:15:00,53.95,53.95,53.8,53.82,147700.0,41.3176,41.3176,41.2027,41.218,147700.0
2011-07-11 13:20:00,53.83,53.85,53.77,53.79,164000.0,41.2257,41.241,41.1797,41.195,164000.0
2011-07-11 13:25:00,53.78,53.82,53.73,53.8,167900.0,41.1874,41.218,41.1491,41.2027,167900.0
2011-07-11 13:30:00,53.8,53.84,53.78,53.81,125000.0,41.2027,41.2333,41.1874,41.2104,125000.0
2011-07-11 13:35:00,53.8,53.8,53.73,53.75,93400.0,41.2027,41.2027,41.1491,41.1644,93400.0
2011-07-11 13:40:00,53.76,53.79,53.69,53.78,72300.0,41.1721,41.195,41.1185,41.1874,72300.0
2011-07-11 13:45:00,53.77,53.83,53.73,53.83,87100.0,41.1797,41.2257,41.1491,41.2257,87100.0
2011-07-11 13:50:00,53.83,53.86,53.79,53.81,70100.0,41.2257,41.2486,41.195,41.2104,70100.0
2011-07-11 13:55:00,53.82,53.88,53.8,53.85,121100.0,41.218,41.264,41.2027,41.241,121100.0
2011-07-11 14:00:00,53.84,53.93,53.83,53.9,172200.0,41.2333,41.3023,41.2257,41.2793,172200.0
2011-07-11 14:05:00,53.91,53.91,53.86,53.87,149700.0,41.2869,41.2869,41.2486,41.2563,149700.0
2011-07-11 14:10:00,53.88,53.88,53.83,53.85,137800.0,41.264,41.264,41.2257,41.241,137800.0
2011-07-11 14:15:00,53.84,53.86,53.78,53.8,100100.0,41.2333,41.2486,41.1874,41.2027,100100.0
2011-07-11 14:20:00,53.8,53.89,53.79,53.79,110100.0,41.2027,41.2716,41.195,41.195,110100.0
2011-07-11 14:25:00,53.79,53.82,53.75,53.75,100800.0,41.195,41.218,41.1644,41.1644,100800.0
2011-07-11 14:30:00,53.76,53.76,53.59,53.64,185400.0,41.1721,41.1721,41.0419,41.0802,185400.0
2011-07-11 14:35:00,53.65,53.77,53.63,53.77,163300.0,41.0878,41.1797,41.0725,41.1797,163300.0
2011-07-11 14:40:00,53.77,53.77,53.65,53.68,144500.0,41.1797,41.1797,41.0878,41.1108,144500.0
2011-07-11 14:45:00,53.69,53.69,53.6,53.61,294300.0,41.1185,41.1185,41.0495,41.0572,294300.0
2011-07-11 14:50:00,53.61,53.62,53.5,53.56,266500.0,41.0572,41.0648,40.9729,41.0189,266500.0
2011-07-11 14:55:00,53.55,53.58,53.53,53.56,181500.0,41.0112,41.0342,40.9959,41.0189,181500.0
2011-07-11 15:00:00,53.56,53.61,53.53,53.53,124000.0,41.0189,41.0572,40.9959,40.9959,124000.0
2011-07-11 15:05:00,53.54,53.54,53.45,53.46,204800.0,41.0036,41.0036,40.9347,40.9423,204800.0
2011-07-11 15:10:00,53.46,53.51,53.4,53.49,244600.0,40.9423,40.9806,40.8964,40.9653,244600.0
2011-07-11 15:15:00,53.49,53.51,53.42,53.42,274800.0,40.9653,40.9806,40.9117,40.9117,274800.0
2011-07-11 15:20:00,53.43,53.53,53.39,53.4,309200.0,40.9193,40.9959,40.8887,40.8964,309200.0
2011-07-11 15:25:00,53.41,53.57,53.35,53.57,372700.0,40.904,41.0266,40.8581,41.0266,372700.0
2011-07-11 15:30:00,53.57,53.62,53.48,53.49,387300.0,41.0266,41.0648,40.9576,40.9653,387300.0
2011-07-11 15:35:00,53.5,53.51,53.35,53.42,278800.0,40.9729,40.9806,40.8581,40.9117,278800.0
2011-07-11 15:40:00,53.43,53.5,53.4,53.41,417900.0,40.9193,40.9729,40.8964,40.904,417900.0
2011-07-11 15:45:00,53.4,53.43,53.22,53.27,592800.0,40.8964,40.9193,40.7585,40.7968,592800.0
2011-07-11 15:50:00,53.26,53.29,53.18,53.27,624600.0,40.7891,40.8121,40.7279,40.7968,624600.0
2011-07-11 15:55:00,53.26,53.37,53.23,53.29,831900.0,40.7891,40.8734,40.7662,40.8121,831900.0
2011-07-12 09:30:00,53.1,53.51,53.05,53.29,398000.0,40.6666,40.9806,40.6283,40.8121,398000.0
2011-07-12 09:35:00,53.27,53.38,53.16,53.3,224100.0,40.7968,40.881,40.7126,40.8198,224100.0
2011-07-12 09:40:00,53.3,53.68,53.27,53.63,272400.0,40.8198,41.1108,40.7968,41.0725,272400.0
2011-07-12 09:45:00,53.64,53.75,53.48,53.51,376900.0,41.0802,41.1644,40.9576,40.9806,376900.0
2011-07-12 09:50:00,53.51,53.69,53.51,53.63,265500.0,40.9806,41.1185,40.9806,41.0725,265500.0
2011-07-12 09:55:00,53.61,53.9,53.55,53.89,396000.0,41.0572,41.2793,41.0112,41.2716,396000.0
2011-07-12 10:00:00,53.87,54.16,53.85,54.08,452100.0,41.2563,41.4784,41.241,41.4171,452100.0
2011-07-12 10:05:00,54.08,54.15,53.88,53.91,406900.0,41.4171,41.4707,41.264,41.2869,406900.0
2011-07-12 10:10:00,53.9,54.0,53.84,53.85,232000.0,41.2793,41.3559,41.2333,41.241,232000.0
2011-07-12 10:15:00,53.84,54.16,53.82,54.14,274000.0,41.2333,41.4784,41.218,41.4631,274000.0
2011-07-12 10:20:00,54.14,54.35,54.11,54.16,354800.0,41.4631,41.6239,41.4401,41.4784,354800.0
2011-07-12 10:25:00,54.17,54.24,54.06,54.17,204300.0,41.4861,41.5397,41.4018,41.4861,204300.0
2011-07-12 10:30:00,54.17,54.19,53.99,54.1,237500.0,41.4861,41.5014,41.3482,41.4325,237500.0
2011-07-12 10:35:00,54.09,54.2,54.02,54.13,181500.0,41.4248,41.509,41.3712,41.4554,181500.0
2011-07-12 10:40:00,54.12,54.2,54.05,54.12,120500.0,41.4478,41.509,41.3942,41.4478,120500.0
2011-07-12 10:45:00,54.13,54.21,53.94,54.0,153000.0,41.4554,41.5167,41.3099,41.3559,153000.0
2011-07-12 10:50:00,54.01,54.01,53.87,54.0,220900.0,41.3635,41.3635,41.2563,41.3559,220900.0
2011-07-12 10:55:00,54.01,54.01,53.93,53.98,84100.0,41.3635,41.3635,41.3023,41.3406,84100.0
2011-07-12 11:00:00,53.99,54.21,53.94,54.17,185000.0,41.3482,41.5167,41.3099,41.4861,185000.0
2011-07-12 11:05:00,54.17,54.27,54.14,54.21,212800.0,41.4861,41.5626,41.4631,41.5167,212800.0
2011-07-12 11:10:00,54.22,54.33,54.2,54.3,150700.0,41.5244,41.6086,41.509,41.5856,150700.0
2011-07-12 11:15:00,54.28,54.34,54.2,54.3,122200.0,41.5703,41.6163,41.509,41.5856,122200.0
2011-07-12 11:20:00,54.31,54.41,54.28,54.4,212800.0,41.5933,41.6699,41.5703,41.6622,212800.0
2011-07-12 11:25:00,54.4,54.4,54.25,54.3,197700.0,41.6622,41.6622,41.5473,41.5856,197700.0
2011-07-12 11:30:00,54.29,54.3,54.26,54.29,144300.0,41.578,41.5856,41.555,41.578,144300.0
2011-07-12 11:35:00,54.29,54.4,54.21,54.21,166200.0,41.578,41.6622,41.5167,41.5167,166200.0
2011-07-12 11:40:00,54.22,54.26,54.08,54.16,402700.0,41.5244,41.555,41.4171,41.4784,402700.0
2011-07-12 11:45:00,54.16,54.23,54.16,54.18,107200.0,41.4784,41.532,41.4784,41.4937,107200.0
2011-07-12 11:50:00,54.18,54.21,54.16,54.17,103800.0,41.4937,41.5167,41.4784,41.4861,103800.0
2011-07-12 11:55:00,54.17,54.24,54.16,54.23,107100.0,41.4861,41.5397,41.4784,41.532,107100.0
2011-07-12 12:00:00,54.22,54.28,54.19,54.26,169600.0,41.5244,41.5703,41.5014,41.555,169600.0
2011-07-12 12:05:00,54.26,54.35,54.25,54.33,141900.0,41.555,41.6239,41.5473,41.6086,141900.0
2011-07-12 12:10:00,54.32,54.34,54.19,54.2,157300.0,41.6009,41.6163,41.5014,41.509,157300.0
2011-07-12 12:15:00,54.2,54.21,54.11,54.2,108400.0,41.509,41.5167,41.4401,41.509,108400.0
2011-07-12 12:20:00,54.2,54.24,54.19,54.2,54400.0,41.509,41.5397,41.5014,41.509,54400.0
2011-07-12 12:25:00,54.21,54.21,54.11,54.17,92300.0,41.5167,41.5167,41.4401,41.4861,92300.0
2011-07-12 12:30:00,54.17,54.23,54.15,54.21,71200.0,41.4861,41.532,41.4707,41.5167,71200.0
2011-07-12 12:35:00,54.2,54.22,54.15,54.15,57200.0,41.509,41.5244,41.4707,41.4707,57200.0
2011-07-12 12:40:00,54.15,54.24,54.14,54.23,207400.0,41.4707,41.5397,41.4631,41.532,207400.0
2011-07-12 12:45:00,54.23,54.26,54.17,54.18,132200.0,41.532,41.555,41.4861,41.4937,132200.0
2011-07-12 12:50:00,54.18,54.19,54.16,54.18,62200.0,41.4937,41.5014,41.4784,41.4937,62200.0
2011-07-12 12:55:00,54.16,54.21,54.11,54.14,129300.0,41.4784,41.5167,41.4401,41.4631,129300.0
2011-07-12 13:00:00,54.14,54.14,54.1,54.11,110900.0,41.4631,41.4631,41.4325,41.4401,110900.0
2011-07-12 13:05:00,54.12,54.21,54.12,54.17,101500.0,41.4478,41.5167,41.4478,41.4861,101500.0
2011-07-12 13:10:00,54.17,54.22,54.15,54.2,88000.0,41.4861,41.5244,41.4707,41.509,88000.0
2011-07-12 13:15:00,54.2,54.21,54.11,54.18,157400.0,41.509,41.5167,41.4401,41.4937,157400.0
2011-07-12 13:20:00,54.17,54.21,54.13,54.18,99400.0,41.4861,41.5167,41.4554,41.4937,99400.0
2011-07-12 13:25:00,54.17,54.2,54.13,54.16,89600.0,41.4861,41.509,41.4554,41.4784,89600.0
2011-07-12 13:30:00,54.16,54.21,54.14,54.19,112700.0,41.4784,41.5167,41.4631,41.5014,112700.0
2011-07-12 13:35:00,54.2,54.35,54.18,54.33,100400.0,41.509,41.6239,41.4937,41.6086,100400.0
2011-07-12 13:40:00,54.34,54.42,54.31,54.36,162000.0,41.6163,41.6775,41.5933,41.6316,162000.0
2011-07-12 13:45:00,54.35,54.36,54.29,54.32,107600.0,41.6239,41.6316,41.578,41.6009,107600.0
2011-07-12 13:50:00,54.32,54.32,54.22,54.28,88600.0,41.6009,41.6009,41.5244,41.5703,88600.0
2011-07-12 13:55:00,54.27,54.29,54.22,54.22,49600.0,41.5626,41.578,41.5244,41.5244,49600.0
2011-07-12 14:00:00,54.22,54.43,54.19,54.41,149300.0,41.5244,41.6852,41.5014,41.6699,149300.0
2011-07-12 14:05:00,54.41,54.6,54.37,54.57,229000.0,41.6699,41.8154,41.6392,41.7924,229000.0
2011-07-12 14:10:00,54.58,54.88,54.56,54.71,363500.0,41.8001,42.0298,41.7847,41.8996,363500.0
2011-07-12 14:15:00,54.71,55.02,54.71,54.88,472600.0,41.8996,42.137,41.8996,42.0298,472600.0
2011-07-12 14:20:00,54.88,55.0,54.88,54.89,310400.0,42.0298,42.1217,42.0298,42.0375,310400.0
2011-07-12 14:25:00,54.9,55.06,54.9,55.05,331100.0,42.0451,42.1677,42.0451,42.16,331100.0
2011-07-12 14:30:00,55.05,55.08,54.85,55.0,326700.0,42.16,42.183,42.0068,42.1217,326700.0
2011-07-12 14:35:00,55.0,55.03,54.83,54.85,305400.0,42.1217,42.1447,41.9915,42.0068,305400.0
2011-07-12 14:40:00,54.85,54.91,54.74,54.74,312800.0,42.0068,42.0528,41.9226,41.9226,312800.0
2011-07-12 14:45:00,54.74,54.87,54.74,54.85,222800.0,41.9226,42.0222,41.9226,42.0068,222800.0
2011-07-12 14:50:00,54.85,54.96,54.83,54.84,185800.0,42.0068,42.0911,41.9915,41.9992,185800.0
2011-07-12 14:55:00,54.84,54.84,54.7,54.71,157300.0,41.9992,41.9992,41.892,41.8996,157300.0
2011-07-12 15:00:00,54.71,54.75,54.7,54.75,265400.0,41.8996,41.9303,41.892,41.9303,265400.0
2011-07-12 15:05:00,54.75,54.79,54.69,54.72,376800.0,41.9303,41.9609,41.8843,41.9073,376800.0
2011-07-12 15:10:00,54.73,54.74,54.52,54.52,253500.0,41.9149,41.9226,41.7541,41.7541,253500.0
2011-07-12 15:15:00,54.52,54.61,54.5,54.53,341700.0,41.7541,41.823,41.7388,41.7618,341700.0
2011-07-12 15:20:00,54.53,54.53,54.32,54.42,382500.0,41.7618,41.7618,41.6009,41.6775,382500.0
2011-07-12 15:25:00,54.41,54.41,54.2,54.26,353100.0,41.6699,41.6699,41.509,41.555,353100.0
2011-07-12 15:30:00,54.26,54.38,54.24,54.35,336500.0,41.555,41.6469,41.5397,41.6239,336500.0
2011-07-12 15:35:00,54.36,54.4,54.29,54.38,155200.0,41.6316,41.6622,41.578,41.6469,155200.0
2011-07-12 15:40:00,54.39,54.39,54.2,54.2,233300.0,41.6545,41.6545,41.509,41.509,233300.0
2011-07-12 15:45:00,54.19,54.22,54.02,54.03,518400.0,41.5014,41.5244,41.3712,41.3788,518400.0
2011-07-12 15:50:00,54.03,54.24,54.02,54.15,436600.0,41.3788,41.5397,41.3712,41.4707,436600.0
2011-07-12 15:55:00,54.16,54.18,54.03,54.08,744900.0,41.4784,41.4937,41.3788,41.4171,744900.0
2011-07-13 09:30:00,54.61,54.93,54.51,54.62,548200.0,42.0135,42.2597,41.9366,42.0212,548200.0
2011-07-13 09:35:00,54.61,54.87,54.58,54.73,299800.0,42.0135,42.2135,41.9904,42.1058,299800.0
2011-07-13 09:40:00,54.74,54.86,54.68,54.73,221300.0,42.1135,42.2059,42.0674,42.1058,221300.0
2011-07-13 09:45:00,54.73,54.83,54.67,54.71,219000.0,42.1058,42.1828,42.0597,42.0905,219000.0
2011-07-13 09:50:00,54.72,54.72,54.46,54.52,215700.0,42.0981,42.0981,41.8981,41.9443,215700.0
2011-07-13 09:55:00,54.51,54.59,54.38,54.4,237300.0,41.9366,41.9981,41.8366,41.852,237300.0
2011-07-13 10:00:00,54.39,54.8,54.38,54.69,547800.0,41.8443,42.1597,41.8366,42.0751,547800.0
2011-07-13 10:05:00,54.68,54.94,54.68,54.87,428700.0,42.0674,42.2674,42.0674,42.2135,428700.0
2011-07-13 10:10:00,54.86,54.99,54.73,54.98,357800.0,42.2059,42.3059,42.1058,42.2982,357800.0
2011-07-13 10:15:00,54.99,55.17,54.97,55.09,407800.0,42.3059,42.4444,42.2905,42.3828,407800.0
2011-07-13 10:20:00,55.09,55.31,55.01,55.31,345000.0,42.3828,42.5521,42.3213,42.5521,345000.0
2011-07-13 10:25:00,55.32,55.32,55.11,55.18,551200.0,42.5598,42.5598,42.3982,42.452,551200.0
2011-07-13 10:30:00,55.18,55.64,55.17,55.62,588000.0,42.452,42.8059,42.4444,42.7906,588000.0
2011-07-13 10:35:00,55.62,55.79,55.62,55.65,547100.0,42.7906,42.9213,42.7906,42.8136,547100.0
2011-07-13 10:40:00,55.65,55.69,55.58,55.64,330800.0,42.8136,42.8444,42.7598,42.8059,330800.0
2011-07-13 10:45:00,55.64,55.65,55.47,55.62,302300.0,42.8059,42.8136,42.6752,42.7906,302300.0
2011-07-13 10:50:00,55.61,55.68,55.52,55.63,247800.0,42.7829,42.8367,42.7136,42.7982,247800.0
2011-07-13 10:55:00,55.65,55.72,55.58,55.65,233300.0,42.8136,42.8675,42.7598,42.8136,233300.0
2011-07-13 11:00:00,55.65,55.66,55.4,55.43,251100.0,42.8136,42.8213,42.6213,42.6444,251100.0
2011-07-13 11:05:00,55.44,55.5,55.42,55.5,120600.0,42.6521,42.6982,42.6367,42.6982,120600.0
2011-07-13 11:10:00,55.5,55.54,55.47,55.5,138700.0,42.6982,42.729,42.6752,42.6982,138700.0
2011-07-13 11:15:00,55.49,55.57,55.47,55.53,168400.0,42.6905,42.7521,42.6752,42.7213,168400.0
2011-07-13 11:20:00,55.54,55.74,55.52,55.69,182800.0,42.729,42.8829,42.7136,42.8444,182800.0
2011-07-13 11:25:00,55.69,55.72,55.63,55.7,138600.0,42.8444,42.8675,42.7982,42.8521,138600.0
2011-07-13 11:30:00,55.7,55.7,55.6,55.63,163400.0,42.8521,42.8521,42.7752,42.7982,163400.0
2011-07-13 11:35:00,55.64,55.7,55.48,55.55,243100.0,42.8059,42.8521,42.6828,42.7367,243100.0
2011-07-13 11:40:00,55.55,55.55,55.38,55.44,239900.0,42.7367,42.7367,42.6059,42.6521,239900.0
2011-07-13 11:45:00,55.44,55.51,55.4,55.41,139300.0,42.6521,42.7059,42.6213,42.629,139300.0
2011-07-13 11:50:00,55.41,55.46,55.34,55.45,157100.0,42.629,42.6675,42.5751,42.6598,157100.0
2011-07-13 11:55:00,55.44,55.51,55.4,55.41,101500.0,42.6521,42.7059,42.6213,42.629,101500.0
2011-07-13 12:00:00,55.41,55.46,55.27,55.33,161700.0,42.629,42.6675,42.5213,42.5674,161700.0
2011-07-13 12:05:00,55.32,55.4,55.29,55.4,90700.0,42.5598,42.6213,42.5367,42.6213,90700.0
2011-07-13 12:10:00,55.4,55.59,55.4,55.56,165600.0,42.6213,42.7675,42.6213,42.7444,165600.0
2011-07-13 12:15:00,55.55,55.58,55.48,55.57,105200.0,42.7367,42.7598,42.6828,42.7521,105200.0
2011-07-13 12:20:00,55.58,55.67,55.57,55.6,186900.0,42.7598,42.829,42.7521,42.7752,186900.0
2011-07-13 12:25:00,55.59,55.65,55.57,55.65,109500.0,42.7675,42.8136,42.7521,42.8136,109500.0
2011-07-13 12:30:00,55.64,55.67,55.58,55.6,154900.0,42.8059,42.829,42.7598,42.7752,154900.0
2011-07-13 12:35:00,55.6,55.69,55.59,55.68,109400.0,42.7752,42.8444,42.7675,42.8367,109400.0
2011-07-13 12:40:00,55.68,55.73,55.66,55.66,108800.0,42.8367,42.8752,42.8213,42.8213,108800.0
2011-07-13 12:45:00,55.66,55.74,55.59,55.72,127800.0,42.8213,42.8829,42.7675,42.8675,127800.0
2011-07-13 12:50:00,55.73,55.73,55.61,55.68,91400.0,42.8752,42.8752,42.7829,42.8367,91400.0
2011-07-13 12:55:00,55.67,55.68,55.55,55.57,91700.0,42.829,42.8367,42.7367,42.7521,91700.0
2011-07-13 13:00:00,55.57,55.59,55.5,55.52,140100.0,42.7521,42.7675,42.6982,42.7136,140100.0
2011-07-13 13:05:00,55.53,55.6,55.51,55.58,110700.0,42.7213,42.7752,42.7059,42.7598,110700.0
2011-07-13 13:10:00,55.58,55.62,55.54,55.56,116200.0,42.7598,42.7906,42.729,42.7444,116200.0
2011-07-13 13:15:00,55.56,55.62,55.52,55.62,147300.0,42.7444,42.7906,42.7136,42.7906,147300.0
2011-07-13 13:20:00,55.63,55.69,55.55,55.66,140900.0,42.7982,42.8444,42.7367,42.8213,140900.0
2011-07-13 13:25:00,55.66,55.7,55.62,55.67,181900.0,42.8213,42.8521,42.7906,42.829,181900.0
2011-07-13 13:30:00,55.65,55.72,55.64,55.66,113000.0,42.8136,42.8675,42.8059,42.8213,113000.0
2011-07-13 13:35:00,55.66,55.87,55.65,55.85,289600.0,42.8213,42.9829,42.8136,42.9675,289600.0
2011-07-13 13:40:00,55.84,55.89,55.79,55.87,264700.0,42.9598,42.9983,42.9213,42.9829,264700.0
2011-07-13 13:45:00,55.87,55.87,55.8,55.8,133200.0,42.9829,42.9829,42.929,42.929,133200.0
2011-07-13 13:50:00,55.8,55.83,55.65,55.69,115300.0,42.929,42.9521,42.8136,42.8444,115300.0
2011-07-13 13:55:00,55.69,55.74,55.66,55.67,131900.0,42.8444,42.8829,42.8213,42.829,131900.0
2011-07-13 14:00:00,55.67,55.67,55.55,55.66,190000.0,42.829,42.829,42.7367,42.8213,190000.0
2011-07-13 14:05:00,55.65,55.67,55.55,55.55,99600.0,42.8136,42.829,42.7367,42.7367,99600.0
2011-07-13 14:10:00,55.56,55.59,55.38,55.43,204400.0,42.7444,42.7675,42.6059,42.6444,204400.0
2011-07-13 14:15:00,55.45,55.54,55.38,55.43,156900.0,42.6598,42.729,42.6059,42.6444,156900.0
2011-07-13 14:20:00,55.42,55.44,55.27,55.27,150700.0,42.6367,42.6521,42.5213,42.5213,150700.0
2011-07-13 14:25:00,55.27,55.33,55.2,55.33,133800.0,42.5213,42.5674,42.4674,42.5674,133800.0
2011-07-13 14:30:00,55.34,55.43,55.32,55.39,126400.0,42.5751,42.6444,42.5598,42.6136,126400.0
2011-07-13 14:35:00,55.38,55.41,55.3,55.31,166900.0,42.6059,42.629,42.5444,42.5521,166900.0
2011-07-13 14:40:00,55.3,55.3,55.13,55.14,146400.0,42.5444,42.5444,42.4136,42.4213,146400.0
2011-07-13 14:45:00,55.14,55.3,55.07,55.29,186400.0,42.4213,42.5444,42.3674,42.5367,186400.0
2011-07-13 14:50:00,55.29,55.39,55.27,55.39,70300.0,42.5367,42.6136,42.5213,42.6136,70300.0
2011-07-13 14:55:00,55.39,55.41,55.22,55.28,81800.0,42.6136,42.629,42.4828,42.529,81800.0
2011-07-13 15:00:00,55.28,55.4,55.2,55.25,92700.0,42.529,42.6213,42.4674,42.5059,92700.0
2011-07-13 15:05:00,55.24,55.3,55.12,55.18,113600.0,42.4982,42.5444,42.4059,42.452,113600.0
2011-07-13 15:10:00,55.18,55.24,55.01,55.02,156600.0,42.452,42.4982,42.3213,42.329,156600.0
2011-07-13 15:15:00,55.03,55.15,54.92,54.95,148700.0,42.3366,42.429,42.252,42.2751,148700.0
2011-07-13 15:20:00,54.94,55.03,54.85,55.02,187500.0,42.2674,42.3366,42.1982,42.329,187500.0
2011-07-13 15:25:00,55.03,55.18,55.0,55.08,206400.0,42.3366,42.452,42.3136,42.3751,206400.0
2011-07-13 15:30:00,55.08,55.09,54.93,54.99,162100.0,42.3751,42.3828,42.2597,42.3059,162100.0
2011-07-13 15:35:00,55.0,55.06,54.95,54.95,170200.0,42.3136,42.3597,42.2751,42.2751,170200.0
2011-07-13 15:40:00,54.96,54.96,54.8,54.91,273700.0,42.2828,42.2828,42.1597,42.2443,273700.0
2011-07-13 15:45:00,54.91,55.0,54.82,54.9,300100.0,42.2443,42.3136,42.1751,42.2366,300100.0
2011-07-13 15:50:00,54.89,54.99,54.85,54.95,297000.0,42.2289,42.3059,42.1982,42.2751,297000.0
2011-07-13 15:55:00,54.95,55.0,54.89,54.9,536800.0,42.2751,42.3136,42.2289,42.2366,536800.0
2011-07-14 09:30:00,55.3,55.38,55.18,55.21,269000.0,42.5444,42.6059,42.452,42.4751,269000.0
2011-07-14 09:35:00,55.2,55.22,55.06,55.09,275500.0,42.4674,42.4828,42.3597,42.3828,275500.0
2011-07-14 09:40:00,55.1,55.37,55.06,55.25,215700.0,42.3905,42.5982,42.3597,42.5059,215700.0
2011-07-14 09:45:00,55.25,55.5,55.22,55.46,244700.0,42.5059,42.6982,42.4828,42.6675,244700.0
2011-07-14 09:50:00,55.43,55.49,55.37,55.42,261700.0,42.6444,42.6905,42.5982,42.6367,261700.0
2011-07-14 09:55:00,55.42,55.44,55.3,55.35,175100.0,42.6367,42.6521,42.5444,42.5828,175100.0
2011-07-14 10:00:00,55.36,55.4,55.23,55.24,172700.0,42.5905,42.6213,42.4905,42.4982,172700.0
2011-07-14 10:05:00,55.24,55.36,55.22,55.3,159600.0,42.4982,42.5905,42.4828,42.5444,159600.0
2011-07-14 10:10:00,55.3,55.36,55.13,55.34,242200.0,42.5444,42.5905,42.4136,42.5751,242200.0
2011-07-14 10:15:00,55.35,55.41,55.34,55.39,194200.0,42.5828,42.629,42.5751,42.6136,194200.0
2011-07-14 10:20:00,55.39,55.42,55.32,55.33,157100.0,42.6136,42.6367,42.5598,42.5674,157100.0
2011-07-14 10:25:00,55.34,55.37,55.28,55.29,179500.0,42.5751,42.5982,42.529,42.5367,179500.0
2011-07-14 10:30:00,55.28,55.32,54.95,55.02,340100.0,42.529,42.5598,42.2751,42.329,340100.0
2011-07-14 10:35:00,55.02,55.09,54.68,54.71,484100.0,42.329,42.3828,42.0674,42.0905,484100.0
2011-07-14 10:40:00,54.7,54.75,54.53,54.64,329800.0,42.0828,42.1212,41.952,42.0366,329800.0
2011-07-14 10:45:00,54.64,54.65,54.5,54.58,234400.0,42.0366,42.0443,41.9289,41.9904,234400.0
2011-07-14 10:50:00,54.59,54.61,54.4,54.48,330000.0,41.9981,42.0135,41.852,41.9135,330000.0
2011-07-14 10:55:00,54.48,54.49,54.22,54.34,382900.0,41.9135,41.9212,41.7135,41.8058,382900.0
2011-07-14 11:00:00,54.34,54.6,54.33,54.6,266100.0,41.8058,42.0058,41.7981,42.0058,266100.0
2011-07-14 11:05:00,54.6,54.75,54.46,54.69,263000.0,42.0058,42.1212,41.8981,42.0751,263000.0
2011-07-14 11:10:00,54.68,54.69,54.41,54.46,169600.0,42.0674,42.0751,41.8597,41.8981,169600.0
2011-07-14 11:15:00,54.45,54.74,54.41,54.72,206800.0,41.8904,42.1135,41.8597,42.0981,206800.0
2011-07-14 11:20:00,54.71,54.73,54.54,54.62,118300.0,42.0905,42.1058,41.9597,42.0212,118300.0
2011-07-14 11:25:00,54.62,54.7,54.55,54.67,103100.0,42.0212,42.0828,41.9674,42.0597,103100.0
2011-07-14 11:30:00,54.68,54.75,54.37,54.42,202300.0,42.0674,42.1212,41.8289,41.8673,202300.0
2011-07-14 11:35:00,54.43,54.49,54.26,54.29,166800.0,41.875,41.9212,41.7443,41.7673,166800.0
2011-07-14 11:40:00,54.29,54.44,54.28,54.42,131100.0,41.7673,41.8827,41.7596,41.8673,131100.0
2011-07-14 11:45:00,54.41,54.53,54.4,54.5,132500.0,41.8597,41.952,41.852,41.9289,132500.0
2011-07-14 11:50:00,54.5,54.53,54.47,54.51,102300.0,41.9289,41.952,41.9058,41.9366,102300.0
2011-07-14 11:55:00,54.5,54.67,54.49,54.66,117500.0,41.9289,42.0597,41.9212,42.052,117500.0
2011-07-14 12:00:00,54.67,54.67,54.49,54.52,117600.0,42.0597,42.0597,41.9212,41.9443,117600.0
2011-07-14 12:05:00,54.52,54.62,54.52,54.55,78600.0,41.9443,42.0212,41.9443,41.9674,78600.0
2011-07-14 12:10:00,54.55,54.62,54.48,54.59,117700.0,41.9674,42.0212,41.9135,41.9981,117700.0
2011-07-14 12:15:00,54.58,54.6,54.27,54.31,317500.0,41.9904,42.0058,41.7519,41.7827,317500.0
2011-07-14 12:20:00,54.31,54.35,54.22,54.29,87800.0,41.7827,41.8135,41.7135,41.7673,87800.0
2011-07-14 12:25:00,54.28,54.53,54.24,54.52,119300.0,41.7596,41.952,41.7289,41.9443,119300.0
2011-07-14 12:30:00,54.52,54.53,54.42,54.46,120000.0,41.9443,41.952,41.8673,41.8981,120000.0
2011-07-14 12:35:00,54.45,54.48,54.39,54.43,114800.0,41.8904,41.9135,41.8443,41.875,114800.0
2011-07-14 12:40:00,54.43,54.5,54.39,54.42,164600.0,41.875,41.9289,41.8443,41.8673,164600.0
2011-07-14 12:45:00,54.41,54.46,54.34,54.42,167100.0,41.8597,41.8981,41.8058,41.8673,167100.0
2011-07-14 12:50:00,54.43,54.45,54.27,54.27,99600.0,41.875,41.8904,41.7519,41.7519,99600.0
2011-07-14 12:55:00,54.26,54.3,54.2,54.24,170500.0,41.7443,41.775,41.6981,41.7289,170500.0
2011-07-14 13:00:00,54.25,54.3,54.2,54.2,207800.0,41.7366,41.775,41.6981,41.6981,207800.0
2011-07-14 13:05:00,54.21,54.33,54.2,54.3,126000.0,41.7058,41.7981,41.6981,41.775,126000.0
2011-07-14 13:10:00,54.31,54.31,54.17,54.17,122800.0,41.7827,41.7827,41.675,41.675,122800.0
2011-07-14 13:15:00,54.16,54.21,54.1,54.12,161300.0,41.6673,41.7058,41.6212,41.6365,161300.0
2011-07-14 13:20:00,54.12,54.27,54.09,54.25,142800.0,41.6365,41.7519,41.6135,41.7366,142800.0
2011-07-14 13:25:00,54.24,54.25,54.16,54.24,281500.0,41.7289,41.7366,41.6673,41.7289,281500.0
2011-07-14 13:30:00,54.23,54.57,54.15,54.38,381500.0,41.7212,41.9827,41.6596,41.8366,381500.0
2011-07-14 13:35:00,54.38,54.4,54.17,54.2,231200.0,41.8366,41.852,41.675,41.6981,231200.0
2011-07-14 13:40:00,54.2,54.32,54.19,54.25,123400.0,41.6981,41.7904,41.6904,41.7366,123400.0
2011-07-14 13:45:00,54.26,54.27,54.07,54.14,209100.0,41.7443,41.7519,41.5981,41.6519,209100.0
2011-07-14 13:50:00,54.15,54.17,54.0,54.16,419700.0,41.6596,41.675,41.5442,41.6673,419700.0
2011-07-14 13:55:00,54.16,54.26,54.06,54.26,243400.0,41.6673,41.7443,41.5904,41.7443,243400.0
2011-07-14 14:00:00,54.27,54.35,54.18,54.19,249500.0,41.7519,41.8135,41.6827,41.6904,249500.0
2011-07-14 14:05:00,54.18,54.19,54.09,54.13,157200.0,41.6827,41.6904,41.6135,41.6442,157200.0
2011-07-14 14:10:00,54.14,54.32,54.13,54.16,277100.0,41.6519,41.7904,41.6442,41.6673,277100.0
2011-07-14 14:15:00,54.17,54.32,54.16,54.25,177100.0,41.675,41.7904,41.6673,41.7366,177100.0
2011-07-14 14:20:00,54.26,54.37,54.25,54.33,198100.0,41.7443,41.8289,41.7366,41.7981,198100.0
2011-07-14 14:25:00,54.33,54.35,54.24,54.34,227900.0,41.7981,41.8135,41.7289,41.8058,227900.0
2011-07-14 14:30:00,54.35,54.43,54.33,54.34,145400.0,41.8135,41.875,41.7981,41.8058,145400.0
2011-07-14 14:35:00,54.33,54.42,54.21,54.38,163000.0,41.7981,41.8673,41.7058,41.8366,163000.0
2011-07-14 14:40:00,54.38,54.59,54.38,54.56,264200.0,41.8366,41.9981,41.8366,41.9751,264200.0
2011-07-14 14:45:00,54.56,54.56,54.34,54.34,182800.0,41.9751,41.9751,41.8058,41.8058,182800.0
2011-07-14 14:50:00,54.33,54.41,54.26,54.28,91400.0,41.7981,41.8597,41.7443,41.7596,91400.0
2011-07-14 14:55:00,54.27,54.41,54.22,54.41,144500.0,41.7519,41.8597,41.7135,41.8597,144500.0
2011-07-14 15:00:00,54.4,54.42,54.31,54.36,141100.0,41.852,41.8673,41.7827,41.8212,141100.0
2011-07-14 15:05:00,54.35,54.35,54.11,54.14,180300.0,41.8135,41.8135,41.6289,41.6519,180300.0
2011-07-14 15:10:00,54.14,54.28,54.1,54.27,150700.0,41.6519,41.7596,41.6212,41.7519,150700.0
2011-07-14 15:15:00,54.28,54.31,54.12,54.23,190000.0,41.7596,41.7827,41.6365,41.7212,190000.0
2011-07-14 15:20:00,54.24,54.38,54.21,54.27,140200.0,41.7289,41.8366,41.7058,41.7519,140200.0
2011-07-14 15:25:00,54.28,54.32,54.21,54.26,137900.0,41.7596,41.7904,41.7058,41.7443,137900.0
2011-07-14 15:30:00,54.26,54.33,54.21,54.29,182500.0,41.7443,41.7981,41.7058,41.7673,182500.0
2011-07-14 15:35:00,54.29,54.44,54.29,54.38,274000.0,41.7673,41.8827,41.7673,41.8366,274000.0
2011-07-14 15:40:00,54.39,54.41,54.26,54.29,167700.0,41.8443,41.8597,41.7443,41.7673,167700.0
2011-07-14 15:45:00,54.28,54.35,54.23,54.28,255900.0,41.7596,41.8135,41.7212,41.7596,255900.0
2011-07-14 15:50:00,54.28,54.28,54.1,54.24,374800.0,41.7596,41.7596,41.6212,41.7289,374800.0
2011-07-14 15:55:00,54.24,54.27,54.21,54.23,410100.0,41.7289,41.7519,41.7058,41.7212,410100.0
2011-07-15 09:30:00,54.76,55.13,54.57,55.07,926400.0,42.1289,42.4136,41.9827,42.3674,926400.0
2011-07-15 09:35:00,55.08,55.24,55.0,55.17,282500.0,42.3751,42.4982,42.3136,42.4444,282500.0
2011-07-15 09:40:00,55.18,55.24,55.04,55.04,237900.0,42.452,42.4982,42.3443,42.3443,237900.0
2011-07-15 09:45:00,55.04,55.15,55.01,55.08,192600.0,42.3443,42.429,42.3213,42.3751,192600.0
2011-07-15 09:50:00,55.08,55.11,54.96,55.0,293100.0,42.3751,42.3982,42.2828,42.3136,293100.0
2011-07-15 09:55:00,55.0,55.08,54.75,55.06,336000.0,42.3136,42.3751,42.1212,42.3597,336000.0
2011-07-15 10:00:00,55.06,55.29,55.02,55.08,343000.0,42.3597,42.5367,42.329,42.3751,343000.0
2011-07-15 10:05:00,55.08,55.25,54.94,54.99,274100.0,42.3751,42.5059,42.2674,42.3059,274100.0
2011-07-15 10:10:00,54.99,55.06,54.89,55.02,205400.0,42.3059,42.3597,42.2289,42.329,205400.0
2011-07-15 10:15:00,55.01,55.04,54.81,54.89,186000.0,42.3213,42.3443,42.1674,42.2289,186000.0
2011-07-15 10:20:00,54.9,54.99,54.78,54.98,172500.0,42.2366,42.3059,42.1443,42.2982,172500.0
2011-07-15 10:25:00,54.99,55.02,54.82,55.0,207400.0,42.3059,42.329,42.1751,42.3136,207400.0
2011-07-15 10:30:00,55.0,55.13,54.97,55.02,162800.0,42.3136,42.4136,42.2905,42.329,162800.0
2011-07-15 10:35:00,55.02,55.11,54.96,54.98,114700.0,42.329,42.3982,42.2828,42.2982,114700.0
2011-07-15 10:40:00,54.98,55.27,54.92,55.23,199500.0,42.2982,42.5213,42.252,42.4905,199500.0
2011-07-15 10:45:00,55.23,55.33,55.19,55.28,172600.0,42.4905,42.5674,42.4597,42.529,172600.0
2011-07-15 10:50:00,55.25,55.25,55.1,55.12,180600.0,42.5059,42.5059,42.3905,42.4059,180600.0
2011-07-15 10:55:00,55.13,55.16,54.96,55.11,141000.0,42.4136,42.4367,42.2828,42.3982,141000.0
2011-07-15 11:00:00,55.11,55.24,55.07,55.22,133500.0,42.3982,42.4982,42.3674,42.4828,133500.0
2011-07-15 11:05:00,55.23,55.29,55.15,55.19,112100.0,42.4905,42.5367,42.429,42.4597,112100.0
2011-07-15 11:10:00,55.19,55.33,55.17,55.3,141800.0,42.4597,42.5674,42.4444,42.5444,141800.0
2011-07-15 11:15:00,55.3,55.4,55.23,55.23,140700.0,42.5444,42.6213,42.4905,42.4905,140700.0
2011-07-15 11:20:00,55.25,55.3,55.16,55.26,103300.0,42.5059,42.5444,42.4367,42.5136,103300.0
2011-07-15 11:25:00,55.25,55.26,55.18,55.24,75600.0,42.5059,42.5136,42.452,42.4982,75600.0
2011-07-15 11:30:00,55.23,55.26,55.16,55.21,104300.0,42.4905,42.5136,42.4367,42.4751,104300.0
2011-07-15 11:35:00,55.21,55.24,55.11,55.18,113500.0,42.4751,42.4982,42.3982,42.452,113500.0
2011-07-15 11:40:00,55.2,55.21,54.97,55.02,157800.0,42.4674,42.4751,42.2905,42.329,157800.0
2011-07-15 11:45:00,55.02,55.02,54.93,54.97,116500.0,42.329,42.329,42.2597,42.2905,116500.0
2011-07-15 11:50:00,54.96,55.03,54.93,54.98,127600.0,42.2828,42.3366,42.2597,42.2982,127600.0
2011-07-15 11:55:00,54.98,55.02,54.93,54.94,167200.0,42.2982,42.329,42.2597,42.2674,167200.0
2011-07-15 12:00:00,54.94,55.24,54.92,55.23,307700.0,42.2674,42.4982,42.252,42.4905,307700.0
2011-07-15 12:05:00,55.22,55.3,55.14,55.19,136400.0,42.4828,42.5444,42.4213,42.4597,136400.0
2011-07-15 12:10:00,55.17,55.3,55.17,55.29,138700.0,42.4444,42.5444,42.4444,42.5367,138700.0
2011-07-15 12:15:00,55.29,55.33,55.14,55.17,121400.0,42.5367,42.5674,42.4213,42.4444,121400.0
2011-07-15 12:20:00,55.18,55.22,55.1,55.11,105600.0,42.452,42.4828,42.3905,42.3982,105600.0
2011-07-15 12:25:00,55.11,55.22,55.11,55.2,66200.0,42.3982,42.4828,42.3982,42.4674,66200.0
2011-07-15 12:30:00,55.21,55.25,55.1,55.12,117100.0,42.4751,42.5059,42.3905,42.4059,117100.0
2011-07-15 12:35:00,55.13,55.16,55.05,55.06,46200.0,42.4136,42.4367,42.352,42.3597,46200.0
2011-07-15 12:40:00,55.07,55.14,54.95,54.96,90000.0,42.3674,42.4213,42.2751,42.2828,90000.0
2011-07-15 12:45:00,54.96,55.14,54.96,55.11,68600.0,42.2828,42.4213,42.2828,42.3982,68600.0
2011-07-15 12:50:00,55.11,55.11,55.01,55.03,94500.0,42.3982,42.3982,42.3213,42.3366,94500.0
2011-07-15 12:55:00,55.02,55.13,55.01,55.02,77500.0,42.329,42.4136,42.3213,42.329,77500.0
2011-07-15 13:00:00,55.02,55.02,54.94,54.98,66400.0,42.329,42.329,42.2674,42.2982,66400.0
2011-07-15 13:05:00,54.98,55.08,54.98,55.03,60300.0,42.2982,42.3751,42.2982,42.3366,60300.0
2011-07-15 13:10:00,55.04,55.07,54.94,54.95,88100.0,42.3443,42.3674,42.2674,42.2751,88100.0
2011-07-15 13:15:00,54.95,55.04,54.95,55.02,120100.0,42.2751,42.3443,42.2751,42.329,120100.0
2011-07-15 13:20:00,55.01,55.07,55.0,55.03,39500.0,42.3213,42.3674,42.3136,42.3366,39500.0
2011-07-15 13:25:00,55.03,55.1,55.0,55.03,71200.0,42.3366,42.3905,42.3136,42.3366,71200.0
2011-07-15 13:30:00,55.03,55.06,54.98,55.04,81100.0,42.3366,42.3597,42.2982,42.3443,81100.0
2011-07-15 13:35:00,55.04,55.1,55.02,55.04,56300.0,42.3443,42.3905,42.329,42.3443,56300.0
2011-07-15 13:40:00,55.04,55.07,55.0,55.02,52400.0,42.3443,42.3674,42.3136,42.329,52400.0
2011-07-15 13:45:00,55.01,55.03,54.95,54.95,161400.0,42.3213,42.3366,42.2751,42.2751,161400.0
2011-07-15 13:50:00,54.95,54.96,54.89,54.94,129400.0,42.2751,42.2828,42.2289,42.2674,129400.0
2011-07-15 13:55:00,54.93,54.93,54.76,54.78,126700.0,42.2597,42.2597,42.1289,42.1443,126700.0
2011-07-15 14:00:00,54.78,54.86,54.77,54.82,82000.0,42.1443,42.2059,42.1366,42.1751,82000.0
2011-07-15 14:05:00,54.81,54.88,54.8,54.88,64800.0,42.1674,42.2212,42.1597,42.2212,64800.0
2011-07-15 14:10:00,54.87,54.94,54.85,54.9,60400.0,42.2135,42.2674,42.1982,42.2366,60400.0
2011-07-15 14:15:00,54.91,55.01,54.9,54.95,64300.0,42.2443,42.3213,42.2366,42.2751,64300.0
2011-07-15 14:20:00,54.95,54.95,54.85,54.91,69000.0,42.2751,42.2751,42.1982,42.2443,69000.0
2011-07-15 14:25:00,54.91,54.91,54.8,54.86,68600.0,42.2443,42.2443,42.1597,42.2059,68600.0
2011-07-15 14:30:00,54.86,54.92,54.85,54.9,84500.0,42.2059,42.252,42.1982,42.2366,84500.0
2011-07-15 14:35:00,54.9,55.0,54.87,55.0,76900.0,42.2366,42.3136,42.2135,42.3136,76900.0
2011-07-15 14:40:00,55.0,55.03,54.92,54.97,62000.0,42.3136,42.3366,42.252,42.2905,62000.0
2011-07-15 14:45:00,54.98,55.07,54.98,55.0,132400.0,42.2982,42.3674,42.2982,42.3136,132400.0
2011-07-15 14:50:00,55.01,55.07,54.98,55.0,64900.0,42.3213,42.3674,42.2982,42.3136,64900.0
2011-07-15 14:55:00,55.0,55.04,54.93,54.95,80600.0,42.3136,42.3443,42.2597,42.2751,80600.0
2011-07-15 15:00:00,54.95,55.02,54.93,54.93,65000.0,42.2751,42.329,42.2597,42.2597,65000.0
2011-07-15 15:05:00,54.93,55.06,54.89,55.03,146700.0,42.2597,42.3597,42.2289,42.3366,146700.0
2011-07-15 15:10:00,55.03,55.08,54.98,55.07,81100.0,42.3366,42.3751,42.2982,42.3674,81100.0
2011-07-15 15:15:00,55.07,55.07,55.0,55.02,83700.0,42.3674,42.3674,42.3136,42.329,83700.0
2011-07-15 15:20:00,55.03,55.06,55.0,55.03,116600.0,42.3366,42.3597,42.3136,42.3366,116600.0
2011-07-15 15:25:00,55.03,55.11,55.02,55.1,309800.0,42.3366,42.3982,42.329,42.3905,309800.0
2011-07-15 15:30:00,55.1,55.12,55.05,55.12,379400.0,42.3905,42.4059,42.352,42.4059,379400.0
2011-07-15 15:35:00,55.12,55.16,55.04,55.15,204500.0,42.4059,42.4367,42.3443,42.429,204500.0
2011-07-15 15:40:00,55.16,55.25,55.13,55.24,397800.0,42.4367,42.5059,42.4136,42.4982,397800.0
2011-07-15 15:45:00,55.24,55.28,55.21,55.25,440300.0,42.4982,42.529,42.4751,42.5059,440300.0
2011-07-15 15:50:00,55.25,55.29,55.19,55.28,332400.0,42.5059,42.5367,42.4597,42.529,332400.0
2011-07-15 15:55:00,55.27,55.34,55.24,55.32,666600.0,42.5213,42.5751,42.4982,42.5598,666600.0
2011-07-18 09:30:00,55.19,55.5,55.16,55.49,615200.0,42.4597,42.6982,42.4367,42.6905,615200.0
2011-07-18 09:35:00,55.48,55.94,55.44,55.83,385500.0,42.6828,43.0367,42.6521,42.9521,385500.0
2011-07-18 09:40:00,55.82,55.95,55.71,55.8,220300.0,42.9444,43.0444,42.8598,42.929,220300.0
2011-07-18 09:45:00,55.79,55.92,55.76,55.79,228300.0,42.9213,43.0214,42.8983,42.9213,228300.0
2011-07-18 09:50:00,55.78,55.85,55.68,55.78,224300.0,42.9136,42.9675,42.8367,42.9136,224300.0
2011-07-18 09:55:00,55.78,55.83,55.48,55.74,277100.0,42.9136,42.9521,42.6828,42.8829,277100.0
2011-07-18 10:00:00,55.75,55.9,55.7,55.77,395700.0,42.8906,43.006,42.8521,42.906,395700.0
2011-07-18 10:05:00,55.78,55.82,55.54,55.77,431000.0,42.9136,42.9444,42.729,42.906,431000.0
2011-07-18 10:10:00,55.76,55.91,55.61,55.61,339000.0,42.8983,43.0137,42.7829,42.7829,339000.0
2011-07-18 10:15:00,55.61,55.78,55.55,55.73,275700.0,42.7829,42.9136,42.7367,42.8752,275700.0
2011-07-18 10:20:00,55.73,55.74,55.57,55.58,254400.0,42.8752,42.8829,42.7521,42.7598,254400.0
2011-07-18 10:25:00,55.58,55.76,55.56,55.71,254700.0,42.7598,42.8983,42.7444,42.8598,254700.0
2011-07-18 10:30:00,55.7,55.72,55.5,55.51,211700.0,42.8521,42.8675,42.6982,42.7059,211700.0
2011-07-18 10:35:00,55.51,55.63,55.34,55.38,207300.0,42.7059,42.7982,42.5751,42.6059,207300.0
2011-07-18 10:40:00,55.39,55.62,55.36,55.62,207900.0,42.6136,42.7906,42.5905,42.7906,207900.0
2011-07-18 10:45:00,55.62,55.63,55.44,55.46,124800.0,42.7906,42.7982,42.6521,42.6675,124800.0
2011-07-18 10:50:00,55.46,55.61,55.44,55.49,238100.0,42.6675,42.7829,42.6521,42.6905,238100.0
2011-07-18 10:55:00,55.48,55.8,55.43,55.74,373700.0,42.6828,42.929,42.6444,42.8829,373700.0
2011-07-18 11:00:00,55.75,55.8,55.67,55.68,270000.0,42.8906,42.929,42.829,42.8367,270000.0
2011-07-18 11:05:00,55.68,55.84,55.65,55.75,210700.0,42.8367,42.9598,42.8136,42.8906,210700.0
2011-07-18 11:10:00,55.75,55.82,55.69,55.79,131200.0,42.8906,42.9444,42.8444,42.9213,131200.0
2011-07-18 11:15:00,55.8,55.9,55.78,55.8,150300.0,42.929,43.006,42.9136,42.929,150300.0
2011-07-18 11:20:00,55.78,55.83,55.64,55.68,143300.0,42.9136,42.9521,42.8059,42.8367,143300.0
2011-07-18 11:25:00,55.68,55.77,55.65,55.66,136000.0,42.8367,42.906,42.8136,42.8213,136000.0
2011-07-18 11:30:00,55.66,55.66,55.54,55.58,180200.0,42.8213,42.8213,42.729,42.7598,180200.0
2011-07-18 11:35:00,55.59,55.6,55.4,55.52,218700.0,42.7675,42.7752,42.6213,42.7136,218700.0
2011-07-18 11:40:00,55.5,55.54,55.26,55.31,320000.0,42.6982,42.729,42.5136,42.5521,320000.0
2011-07-18 11:45:00,55.32,55.42,55.25,55.27,155100.0,42.5598,42.6367,42.5059,42.5213,155100.0
2011-07-18 11:50:00,55.28,55.31,55.17,55.22,148200.0,42.529,42.5521,42.4444,42.4828,148200.0
2011-07-18 11:55:00,55.22,55.25,55.09,55.13,290800.0,42.4828,42.5059,42.3828,42.4136,290800.0
2011-07-18 12:00:00,55.14,55.29,55.14,55.26,136900.0,42.4213,42.5367,42.4213,42.5136,136900.0
2011-07-18 12:05:00,55.25,55.27,55.13,55.24,282600.0,42.5059,42.5213,42.4136,42.4982,282600.0
2011-07-18 12:10:00,55.24,55.31,55.21,55.24,155800.0,42.4982,42.5521,42.4751,42.4982,155800.0
2011-07-18 12:15:00,55.25,55.27,55.16,55.25,101700.0,42.5059,42.5213,42.4367,42.5059,101700.0
2011-07-18 12:20:00,55.24,55.29,55.12,55.22,92700.0,42.4982,42.5367,42.4059,42.4828,92700.0
2011-07-18 12:25:00,55.22,55.25,55.15,55.18,68300.0,42.4828,42.5059,42.429,42.452,68300.0
2011-07-18 12:30:00,55.18,55.2,55.09,55.16,67200.0,42.452,42.4674,42.3828,42.4367,67200.0
2011-07-18 12:35:00,55.16,55.19,55.1,55.18,83000.0,42.4367,42.4597,42.3905,42.452,83000.0
2011-07-18 12:40:00,55.18,55.22,55.08,55.1,98800.0,42.452,42.4828,42.3751,42.3905,98800.0
2011-07-18 12:45:00,55.1,55.11,54.96,55.01,195100.0,42.3905,42.3982,42.2828,42.3213,195100.0
2011-07-18 12:50:00,55.01,55.04,54.98,55.01,88700.0,42.3213,42.3443,42.2982,42.3213,88700.0
2011-07-18 12:55:00,55.0,55.08,54.99,55.05,86400.0,42.3136,42.3751,42.3059,42.352,86400.0
2011-07-18 13:00:00,55.05,55.06,54.91,54.93,133400.0,42.352,42.3597,42.2443,42.2597,133400.0
2011-07-18 13:05:00,54.93,54.99,54.87,54.91,125100.0,42.2597,42.3059,42.2135,42.2443,125100.0
2011-07-18 13:10:00,54.92,55.02,54.91,54.99,68400.0,42.252,42.329,42.2443,42.3059,68400.0
2011-07-18 13:15:00,54.99,54.99,54.85,54.86,96100.0,42.3059,42.3059,42.1982,42.2059,96100.0
2011-07-18 13:20:00,54.87,54.96,54.85,54.86,106500.0,42.2135,42.2828,42.1982,42.2059,106500.0
2011-07-18 13:25:00,54.87,54.97,54.85,54.93,85100.0,42.2135,42.2905,42.1982,42.2597,85100.0
2011-07-18 13:30:00,54.92,55.01,54.91,54.96,114800.0,42.252,42.3213,42.2443,42.2828,114800.0
2011-07-18 13:35:00,54.97,55.02,54.93,54.96,91500.0,42.2905,42.329,42.2597,42.2828,91500.0
2011-07-18 13:40:00,54.96,54.99,54.9,54.95,125600.0,42.2828,42.3059,42.2366,42.2751,125600.0
2011-07-18 13:45:00,54.95,55.0,54.93,54.96,67600.0,42.2751,42.3136,42.2597,42.2828,67600.0
2011-07-18 13:50:00,54.96,54.98,54.9,54.96,104000.0,42.2828,42.2982,42.2366,42.2828,104000.0
2011-07-18 13:55:00,54.97,55.0,54.93,54.98,118100.0,42.2905,42.3136,42.2597,42.2982,118100.0
2011-07-18 14:00:00,54.98,54.98,54.9,54.92,72400.0,42.2982,42.2982,42.2366,42.252,72400.0
2011-07-18 14:05:00,54.92,54.97,54.9,54.95,41700.0,42.252,42.2905,42.2366,42.2751,41700.0
2011-07-18 14:10:00,54.95,54.99,54.88,54.89,135200.0,42.2751,42.3059,42.2212,42.2289,135200.0
2011-07-18 14:15:00,54.9,54.93,54.87,54.88,81300.0,42.2366,42.2597,42.2135,42.2212,81300.0
2011-07-18 14:20:00,54.88,54.89,54.79,54.8,127000.0,42.2212,42.2289,42.152,42.1597,127000.0
2011-07-18 14:25:00,54.79,54.88,54.79,54.85,87900.0,42.152,42.2212,42.152,42.1982,87900.0
2011-07-18 14:30:00,54.85,54.85,54.68,54.7,183200.0,42.1982,42.1982,42.0674,42.0828,183200.0
2011-07-18 14:35:00,54.71,54.79,54.7,54.72,123500.0,42.0905,42.152,42.0828,42.0981,123500.0
2011-07-18 14:40:00,54.72,54.83,54.71,54.76,106100.0,42.0981,42.1828,42.0905,42.1289,106100.0
2011-07-18 14:45:00,54.75,54.77,54.7,54.73,72600.0,42.1212,42.1366,42.0828,42.1058,72600.0
2011-07-18 14:50:00,54.73,54.76,54.63,54.71,112100.0,42.1058,42.1289,42.0289,42.0905,112100.0
2011-07-18 14:55:00,54.71,54.75,54.65,54.75,89300.0,42.0905,42.1212,42.0443,42.1212,89300.0
2011-07-18 15:00:00,54.76,54.91,54.75,54.87,163400.0,42.1289,42.2443,42.1212,42.2135,163400.0
2011-07-18 15:05:00,54.86,54.87,54.78,54.81,87800.0,42.2059,42.2135,42.1443,42.1674,87800.0
2011-07-18 15:10:00,54.81,54.82,54.73,54.76,125200.0,42.1674,42.1751,42.1058,42.1289,125200.0
2011-07-18 15:15:00,54.75,54.84,54.73,54.77,113100.0,42.1212,42.1905,42.1058,42.1366,113100.0
2011-07-18 15:20:00,54.76,54.83,54.72,54.82,154400.0,42.1289,42.1828,42.0981,42.1751,154400.0
2011-07-18 15:25:00,54.82,54.87,54.77,54.87,150200.0,42.1751,42.2135,42.1366,42.2135,150200.0
2011-07-18 15:30:00,54.87,54.91,54.82,54.86,161800.0,42.2135,42.2443,42.1751,42.2059,161800.0
2011-07-18 15:35:00,54.86,54.99,54.85,54.97,286800.0,42.2059,42.3059,42.1982,42.2905,286800.0
2011-07-18 15:40:00,54.98,55.0,54.89,54.89,243700.0,42.2982,42.3136,42.2289,42.2289,243700.0
2011-07-18 15:45:00,54.9,55.05,54.89,55.0,449200.0,42.2366,42.352,42.2289,42.3136,449200.0
2011-07-18 15:50:00,55.01,55.12,55.0,55.07,285100.0,42.3213,42.4059,42.3136,42.3674,285100.0
2011-07-18 15:55:00,55.07,55.1,54.98,55.04,380800.0,42.3674,42.3905,42.2982,42.3443,380800.0
2011-07-19 09:30:00,56.0,56.34,55.8,55.81,702900.0,43.0829,43.3445,42.929,42.9367,702900.0
2011-07-19 09:35:00,55.82,55.92,55.76,55.84,317100.0,42.9444,43.0214,42.8983,42.9598,317100.0
2011-07-19 09:40:00,55.86,55.97,55.71,55.72,234000.0,42.9752,43.0598,42.8598,42.8675,234000.0
2011-07-19 09:45:00,55.72,55.79,55.65,55.72,218900.0,42.8675,42.9213,42.8136,42.8675,218900.0
2011-07-19 09:50:00,55.73,55.79,55.67,55.75,156100.0,42.8752,42.9213,42.829,42.8906,156100.0
2011-07-19 09:55:00,55.76,55.86,55.69,55.85,259900.0,42.8983,42.9752,42.8444,42.9675,259900.0
2011-07-19 10:00:00,55.85,55.9,55.72,55.88,349700.0,42.9675,43.006,42.8675,42.9906,349700.0
2011-07-19 10:05:00,55.89,55.95,55.77,55.94,218700.0,42.9983,43.0444,42.906,43.0367,218700.0
2011-07-19 10:10:00,55.94,56.0,55.87,56.0,194300.0,43.0367,43.0829,42.9829,43.0829,194300.0
2011-07-19 10:15:00,55.99,56.09,55.99,56.07,255500.0,43.0752,43.1521,43.0752,43.1368,255500.0
2011-07-19 10:20:00,56.07,56.08,55.88,56.0,240400.0,43.1368,43.1444,42.9906,43.0829,240400.0
2011-07-19 10:25:00,56.0,56.02,55.89,55.89,155600.0,43.0829,43.0983,42.9983,42.9983,155600.0
2011-07-19 10:30:00,55.89,55.95,55.81,55.81,122600.0,42.9983,43.0444,42.9367,42.9367,122600.0
2011-07-19 10:35:00,55.81,55.89,55.77,55.77,93400.0,42.9367,42.9983,42.906,42.906,93400.0
2011-07-19 10:40:00,55.78,55.86,55.76,55.83,100600.0,42.9136,42.9752,42.8983,42.9521,100600.0
2011-07-19 10:45:00,55.83,55.92,55.77,55.89,94500.0,42.9521,43.0214,42.906,42.9983,94500.0
2011-07-19 10:50:00,55.9,55.96,55.88,55.9,82700.0,43.006,43.0521,42.9906,43.006,82700.0
2011-07-19 10:55:00,55.91,55.93,55.85,55.91,99100.0,43.0137,43.029,42.9675,43.0137,99100.0
2011-07-19 11:00:00,55.91,55.91,55.79,55.8,79900.0,43.0137,43.0137,42.9213,42.929,79900.0
2011-07-19 11:05:00,55.81,55.83,55.75,55.77,93000.0,42.9367,42.9521,42.8906,42.906,93000.0
2011-07-19 11:10:00,55.77,55.8,55.72,55.79,107900.0,42.906,42.929,42.8675,42.9213,107900.0
2011-07-19 11:15:00,55.79,55.89,55.78,55.87,98500.0,42.9213,42.9983,42.9136,42.9829,98500.0
2011-07-19 11:20:00,55.86,55.91,55.83,55.91,122800.0,42.9752,43.0137,42.9521,43.0137,122800.0
2011-07-19 11:25:00,55.91,56.04,55.89,56.0,146500.0,43.0137,43.1137,42.9983,43.0829,146500.0
2011-07-19 11:30:00,56.0,56.04,55.99,56.0,113500.0,43.0829,43.1137,43.0752,43.0829,113500.0
2011-07-19 11:35:00,56.01,56.02,55.9,55.9,204500.0,43.0906,43.0983,43.006,43.006,204500.0
2011-07-19 11:40:00,55.9,56.0,55.89,55.94,117400.0,43.006,43.0829,42.9983,43.0367,117400.0
2011-07-19 11:45:00,55.94,55.94,55.86,55.9,98700.0,43.0367,43.0367,42.9752,43.006,98700.0
2011-07-19 11:50:00,55.9,55.97,55.88,55.91,70900.0,43.006,43.0598,42.9906,43.0137,70900.0
2011-07-19 11:55:00,55.92,55.96,55.81,55.89,81500.0,43.0214,43.0521,42.9367,42.9983,81500.0
2011-07-19 12:00:00,55.89,55.94,55.84,55.88,52800.0,42.9983,43.0367,42.9598,42.9906,52800.0
2011-07-19 12:05:00,55.88,55.91,55.83,55.83,49700.0,42.9906,43.0137,42.9521,42.9521,49700.0
2011-07-19 12:10:00,55.84,55.92,55.82,55.92,115300.0,42.9598,43.0214,42.9444,43.0214,115300.0
2011-07-19 12:15:00,55.92,56.03,55.89,55.95,94200.0,43.0214,43.106,42.9983,43.0444,94200.0
2011-07-19 12:20:00,55.95,55.97,55.89,55.94,68200.0,43.0444,43.0598,42.9983,43.0367,68200.0
2011-07-19 12:25:00,55.93,55.97,55.9,55.97,105500.0,43.029,43.0598,43.006,43.0598,105500.0
2011-07-19 12:30:00,55.97,56.15,55.97,56.13,276600.0,43.0598,43.1983,43.0598,43.1829,276600.0
2011-07-19 12:35:00,56.13,56.19,56.13,56.17,159000.0,43.1829,43.2291,43.1829,43.2137,159000.0
2011-07-19 12:40:00,56.16,56.2,56.03,56.1,167400.0,43.206,43.2368,43.106,43.1598,167400.0
2011-07-19 12:45:00,56.09,56.1,56.0,56.05,45800.0,43.1521,43.1598,43.0829,43.1214,45800.0
2011-07-19 12:50:00,56.04,56.14,56.03,56.03,140900.0,43.1137,43.1906,43.106,43.106,140900.0
2011-07-19 12:55:00,56.04,56.07,56.0,56.06,43300.0,43.1137,43.1368,43.0829,43.1291,43300.0
2011-07-19 13:00:00,56.05,56.06,55.98,55.99,51000.0,43.1214,43.1291,43.0675,43.0752,51000.0
2011-07-19 13:05:00,55.99,56.06,55.94,56.02,66300.0,43.0752,43.1291,43.0367,43.0983,66300.0
2011-07-19 13:10:00,56.02,56.07,55.94,56.03,46700.0,43.0983,43.1368,43.0367,43.106,46700.0
2011-07-19 13:15:00,56.02,56.08,55.97,56.07,64900.0,43.0983,43.1444,43.0598,43.1368,64900.0
2011-07-19 13:20:00,56.07,56.11,56.01,56.11,75500.0,43.1368,43.1675,43.0906,43.1675,75500.0
2011-07-19 13:25:00,56.11,56.23,56.08,56.23,185300.0,43.1675,43.2598,43.1444,43.2598,185300.0
2011-07-19 13:30:00,56.23,56.3,56.14,56.21,155000.0,43.2598,43.3137,43.1906,43.2445,155000.0
2011-07-19 13:35:00,56.21,56.31,56.06,56.25,203400.0,43.2445,43.3214,43.1291,43.2752,203400.0
2011-07-19 13:40:00,56.26,56.38,56.19,56.37,195100.0,43.2829,43.3752,43.2291,43.3676,195100.0
2011-07-19 13:45:00,56.37,56.37,56.1,56.17,217600.0,43.3676,43.3676,43.1598,43.2137,217600.0
2011-07-19 13:50:00,56.18,56.26,56.18,56.18,83100.0,43.2214,43.2829,43.2214,43.2214,83100.0
2011-07-19 13:55:00,56.18,56.2,56.12,56.15,103600.0,43.2214,43.2368,43.1752,43.1983,103600.0
2011-07-19 14:00:00,56.14,56.15,56.06,56.09,107700.0,43.1906,43.1983,43.1291,43.1521,107700.0
2011-07-19 14:05:00,56.09,56.12,56.06,56.12,63900.0,43.1521,43.1752,43.1291,43.1752,63900.0
2011-07-19 14:10:00,56.11,56.15,56.06,56.08,141500.0,43.1675,43.1983,43.1291,43.1444,141500.0
2011-07-19 14:15:00,56.07,56.09,55.97,56.03,162500.0,43.1368,43.1521,43.0598,43.106,162500.0
2011-07-19 14:20:00,56.04,56.08,55.99,56.05,124200.0,43.1137,43.1444,43.0752,43.1214,124200.0
2011-07-19 14:25:00,56.05,56.1,56.02,56.07,125400.0,43.1214,43.1598,43.0983,43.1368,125400.0
2011-07-19 14:30:00,56.07,56.14,56.04,56.11,90600.0,43.1368,43.1906,43.1137,43.1675,90600.0
2011-07-19 14:35:00,56.11,56.19,56.1,56.17,91200.0,43.1675,43.2291,43.1598,43.2137,91200.0
2011-07-19 14:40:00,56.17,56.22,56.16,56.2,125900.0,43.2137,43.2522,43.206,43.2368,125900.0
2011-07-19 14:45:00,56.2,56.32,56.18,56.26,147900.0,43.2368,43.3291,43.2214,43.2829,147900.0
2011-07-19 14:50:00,56.26,56.29,56.23,56.25,94100.0,43.2829,43.306,43.2598,43.2752,94100.0
2011-07-19 14:55:00,56.24,56.3,56.18,56.29,142500.0,43.2675,43.3137,43.2214,43.306,142500.0
2011-07-19 15:00:00,56.29,56.3,56.21,56.23,114600.0,43.306,43.3137,43.2445,43.2598,114600.0
2011-07-19 15:05:00,56.22,56.31,56.2,56.21,143000.0,43.2522,43.3214,43.2368,43.2445,143000.0
2011-07-19 15:10:00,56.21,56.25,56.19,56.23,84200.0,43.2445,43.2752,43.2291,43.2598,84200.0
2011-07-19 15:15:00,56.22,56.25,56.13,56.15,111200.0,43.2522,43.2752,43.1829,43.1983,111200.0
2011-07-19 15:20:00,56.15,56.22,56.15,56.2,147200.0,43.1983,43.2522,43.1983,43.2368,147200.0
2011-07-19 15:25:00,56.19,56.23,56.12,56.2,200000.0,43.2291,43.2598,43.1752,43.2368,200000.0
2011-07-19 15:30:00,56.19,56.23,56.18,56.21,155800.0,43.2291,43.2598,43.2214,43.2445,155800.0
2011-07-19 15:35:00,56.21,56.26,56.17,56.25,129800.0,43.2445,43.2829,43.2137,43.2752,129800.0
2011-07-19 15:40:00,56.24,56.26,56.19,56.24,188700.0,43.2675,43.2829,43.2291,43.2675,188700.0
2011-07-19 15:45:00,56.24,56.27,56.18,56.21,317900.0,43.2675,43.2906,43.2214,43.2445,317900.0
2011-07-19 15:50:00,56.22,56.25,56.18,56.2,281600.0,43.2522,43.2752,43.2214,43.2368,281600.0
2011-07-19 15:55:00,56.2,56.3,56.2,56.26,412300.0,43.2368,43.3137,43.2368,43.2829,412300.0
2011-07-20 09:30:00,56.47,56.5,55.85,56.0,466700.0,43.4445,43.4676,42.9675,43.0829,466700.0
2011-07-20 09:35:00,56.0,56.08,55.85,56.05,242000.0,43.0829,43.1444,42.9675,43.1214,242000.0
2011-07-20 09:40:00,56.04,56.05,55.87,55.94,196900.0,43.1137,43.1214,42.9829,43.0367,196900.0
2011-07-20 09:45:00,55.94,56.17,55.88,56.08,331100.0,43.0367,43.2137,42.9906,43.1444,331100.0
2011-07-20 09:50:00,56.08,56.09,55.88,55.9,206900.0,43.1444,43.1521,42.9906,43.006,206900.0
2011-07-20 09:55:00,55.89,55.96,55.86,55.9,166500.0,42.9983,43.0521,42.9752,43.006,166500.0
2011-07-20 10:00:00,55.91,56.05,55.8,56.05,272100.0,43.0137,43.1214,42.929,43.1214,272100.0
2011-07-20 10:05:00,56.05,56.12,55.99,56.01,218800.0,43.1214,43.1752,43.0752,43.0906,218800.0
2011-07-20 10:10:00,56.0,56.04,55.78,55.8,265400.0,43.0829,43.1137,42.9136,42.929,265400.0
2011-07-20 10:15:00,55.8,55.85,55.53,55.55,404500.0,42.929,42.9675,42.7213,42.7367,404500.0
2011-07-20 10:20:00,55.56,55.64,55.47,55.6,346300.0,42.7444,42.8059,42.6752,42.7752,346300.0
2011-07-20 10:25:00,55.59,55.69,55.56,55.64,204700.0,42.7675,42.8444,42.7444,42.8059,204700.0
2011-07-20 10:30:00,55.62,55.9,55.59,55.79,225000.0,42.7906,43.006,42.7675,42.9213,225000.0
2011-07-20 10:35:00,55.79,55.84,55.68,55.77,156700.0,42.9213,42.9598,42.8367,42.906,156700.0
2011-07-20 10:40:00,55.77,55.92,55.77,55.86,241200.0,42.906,43.0214,42.906,42.9752,241200.0
2011-07-20 10:45:00,55.86,55.89,55.75,55.78,97000.0,42.9752,42.9983,42.8906,42.9136,97000.0
2011-07-20 10:50:00,55.77,55.79,55.69,55.76,122600.0,42.906,42.9213,42.8444,42.8983,122600.0
2011-07-20 10:55:00,55.76,55.86,55.71,55.81,95500.0,42.8983,42.9752,42.8598,42.9367,95500.0
2011-07-20 11:00:00,55.81,55.99,55.81,55.95,143700.0,42.9367,43.0752,42.9367,43.0444,143700.0
2011-07-20 11:05:00,55.96,56.04,55.86,56.0,326600.0,43.0521,43.1137,42.9752,43.0829,326600.0
2011-07-20 11:10:00,56.02,56.08,55.97,56.02,122200.0,43.0983,43.1444,43.0598,43.0983,122200.0
2011-07-20 11:15:00,56.03,56.15,56.02,56.12,159100.0,43.106,43.1983,43.0983,43.1752,159100.0
2011-07-20 11:20:00,56.12,56.19,56.04,56.08,132800.0,43.1752,43.2291,43.1137,43.1444,132800.0
2011-07-20 11:25:00,56.08,56.09,55.99,56.03,133700.0,43.1444,43.1521,43.0752,43.106,133700.0
2011-07-20 11:30:00,56.03,56.13,55.98,56.09,104700.0,43.106,43.1829,43.0675,43.1521,104700.0
2011-07-20 11:35:00,56.09,56.17,56.04,56.17,80800.0,43.1521,43.2137,43.1137,43.2137,80800.0
2011-07-20 11:40:00,56.17,56.29,56.14,56.18,125400.0,43.2137,43.306,43.1906,43.2214,125400.0
2011-07-20 11:45:00,56.17,56.2,56.07,56.15,137800.0,43.2137,43.2368,43.1368,43.1983,137800.0
2011-07-20 11:50:00,56.15,56.18,56.09,56.13,83800.0,43.1983,43.2214,43.1521,43.1829,83800.0
2011-07-20 11:55:00,56.13,56.14,56.05,56.1,81000.0,43.1829,43.1906,43.1214,43.1598,81000.0
2011-07-20 12:00:00,56.09,56.14,56.05,56.07,79000.0,43.1521,43.1906,43.1214,43.1368,79000.0
2011-07-20 12:05:00,56.06,56.11,56.0,56.02,74400.0,43.1291,43.1675,43.0829,43.0983,74400.0
2011-07-20 12:10:00,56.02,56.07,55.99,56.01,130300.0,43.0983,43.1368,43.0752,43.0906,130300.0
2011-07-20 12:15:00,56.01,56.02,55.96,55.98,131700.0,43.0906,43.0983,43.0521,43.0675,131700.0
2011-07-20 12:20:00,55.99,56.02,55.9,56.02,101200.0,43.0752,43.0983,43.006,43.0983,101200.0
2011-07-20 12:25:00,56.02,56.3,55.96,55.97,142300.0,43.0983,43.3137,43.0521,43.0598,142300.0
2011-07-20 12:30:00,55.97,55.97,55.84,55.92,128600.0,43.0598,43.0598,42.9598,43.0214,128600.0
2011-07-20 12:35:00,55.93,56.0,55.85,55.86,101600.0,43.029,43.0829,42.9675,42.9752,101600.0
2011-07-20 12:40:00,55.85,55.97,55.8,55.82,285400.0,42.9675,43.0598,42.929,42.9444,285400.0
2011-07-20 12:45:00,55.82,55.89,55.77,55.88,143800.0,42.9444,42.9983,42.906,42.9906,143800.0
2011-07-20 12:50:00,55.88,56.03,55.88,56.01,323600.0,42.9906,43.106,42.9906,43.0906,323600.0
2011-07-20 12:55:00,56.02,56.03,55.99,56.01,158500.0,43.0983,43.106,43.0752,43.0906,158500.0
2011-07-20 13:00:00,56.01,56.09,55.99,56.07,108800.0,43.0906,43.1521,43.0752,43.1368,108800.0
2011-07-20 13:05:00,56.06,56.1,56.01,56.05,107900.0,43.1291,43.1598,43.0906,43.1214,107900.0
2011-07-20 13:10:00,56.05,56.1,56.04,56.05,86500.0,43.1214,43.1598,43.1137,43.1214,86500.0
2011-07-20 13:15:00,56.05,56.1,56.04,56.08,81000.0,43.1214,43.1598,43.1137,43.1444,81000.0
2011-07-20 13:20:00,56.08,56.09,56.03,56.07,56400.0,43.1444,43.1521,43.106,43.1368,56400.0
2011-07-20 13:25:00,56.08,56.12,56.06,56.11,108800.0,43.1444,43.1752,43.1291,43.1675,108800.0
2011-07-20 13:30:00,56.11,56.12,56.07,56.1,68900.0,43.1675,43.1752,43.1368,43.1598,68900.0
2011-07-20 13:35:00,56.1,56.16,56.05,56.14,98000.0,43.1598,43.206,43.1214,43.1906,98000.0
2011-07-20 13:40:00,56.15,56.2,56.1,56.2,116600.0,43.1983,43.2368,43.1598,43.2368,116600.0
2011-07-20 13:45:00,56.2,56.25,56.18,56.21,101900.0,43.2368,43.2752,43.2214,43.2445,101900.0
2011-07-20 13:50:00,56.2,56.25,56.19,56.23,84600.0,43.2368,43.2752,43.2291,43.2598,84600.0
2011-07-20 13:55:00,56.23,56.25,56.19,56.25,76900.0,43.2598,43.2752,43.2291,43.2752,76900.0
2011-07-20 14:00:00,56.25,56.26,56.19,56.22,107300.0,43.2752,43.2829,43.2291,43.2522,107300.0
2011-07-20 14:05:00,56.21,56.28,56.2,56.21,157000.0,43.2445,43.2983,43.2368,43.2445,157000.0
2011-07-20 14:10:00,56.21,56.22,56.12,56.17,111200.0,43.2445,43.2522,43.1752,43.2137,111200.0
2011-07-20 14:15:00,56.16,56.17,56.11,56.14,145200.0,43.206,43.2137,43.1675,43.1906,145200.0
2011-07-20 14:20:00,56.13,56.13,56.06,56.08,126200.0,43.1829,43.1829,43.1291,43.1444,126200.0
2011-07-20 14:25:00,56.09,56.11,56.0,56.06,204000.0,43.1521,43.1675,43.0829,43.1291,204000.0
2011-07-20 14:30:00,56.06,56.09,56.03,56.04,93600.0,43.1291,43.1521,43.106,43.1137,93600.0
2011-07-20 14:35:00,56.04,56.06,55.98,56.01,124800.0,43.1137,43.1291,43.0675,43.0906,124800.0
2011-07-20 14:40:00,56.01,56.11,56.0,56.07,84400.0,43.0906,43.1675,43.0829,43.1368,84400.0
2011-07-20 14:45:00,56.07,56.08,55.95,55.98,119400.0,43.1368,43.1444,43.0444,43.0675,119400.0
2011-07-20 14:50:00,55.98,56.09,55.98,56.04,116600.0,43.0675,43.1521,43.0675,43.1137,116600.0
2011-07-20 14:55:00,56.04,56.09,55.99,56.01,122000.0,43.1137,43.1521,43.0752,43.0906,122000.0
2011-07-20 15:00:00,56.01,56.01,55.96,56.01,105500.0,43.0906,43.0906,43.0521,43.0906,105500.0
2011-07-20 15:05:00,56.0,56.09,56.0,56.09,113300.0,43.0829,43.1521,43.0829,43.1521,113300.0
2011-07-20 15:10:00,56.09,56.1,56.05,56.06,123800.0,43.1521,43.1598,43.1214,43.1291,123800.0
2011-07-20 15:15:00,56.05,56.08,56.01,56.08,133800.0,43.1214,43.1444,43.0906,43.1444,133800.0
2011-07-20 15:20:00,56.08,56.08,55.94,55.95,136100.0,43.1444,43.1444,43.0367,43.0444,136100.0
2011-07-20 15:25:00,55.94,56.03,55.92,55.97,162100.0,43.0367,43.106,43.0214,43.0598,162100.0
2011-07-20 15:30:00,55.98,56.06,55.97,56.03,129800.0,43.0675,43.1291,43.0598,43.106,129800.0
2011-07-20 15:35:00,56.03,56.05,55.99,56.02,152700.0,43.106,43.1214,43.0752,43.0983,152700.0
2011-07-20 15:40:00,56.02,56.05,55.96,56.04,228300.0,43.0983,43.1214,43.0521,43.1137,228300.0
2011-07-20 15:45:00,56.03,56.04,55.92,55.94,274000.0,43.106,43.1137,43.0214,43.0367,274000.0
2011-07-20 15:50:00,55.93,55.99,55.89,55.98,362700.0,43.029,43.0752,42.9983,43.0675,362700.0
2011-07-20 15:55:00,55.98,55.98,55.86,55.94,448500.0,43.0675,43.0675,42.9752,43.0367,448500.0
2011-07-21 09:30:00,55.94,56.29,55.31,56.19,781800.0,43.0367,43.306,42.5521,43.2291,781800.0
2011-07-21 09:35:00,56.2,56.2,55.37,55.49,358600.0,43.2368,43.2368,42.5982,42.6905,358600.0
2011-07-21 09:40:00,55.52,55.55,55.21,55.43,449400.0,42.7136,42.7367,42.4751,42.6444,449400.0
2011-07-21 09:45:00,55.43,56.11,55.41,55.88,537900.0,42.6444,43.1675,42.629,42.9906,537900.0
2011-07-21 09:50:00,55.87,56.09,55.87,56.0,382600.0,42.9829,43.1521,42.9829,43.0829,382600.0
2011-07-21 09:55:00,56.0,56.03,55.72,55.84,289000.0,43.0829,43.106,42.8675,42.9598,289000.0
2011-07-21 10:00:00,55.84,56.45,55.8,56.38,476300.0,42.9598,43.4291,42.929,43.3752,476300.0
2011-07-21 10:05:00,56.38,56.68,56.38,56.56,586300.0,43.3752,43.6061,43.3752,43.5137,586300.0
2011-07-21 10:10:00,56.56,56.56,56.2,56.21,298000.0,43.5137,43.5137,43.2368,43.2445,298000.0
2011-07-21 10:15:00,56.21,56.33,55.91,55.99,324300.0,43.2445,43.3368,43.0137,43.0752,324300.0
2011-07-21 10:20:00,56.0,56.17,55.94,56.12,256400.0,43.0829,43.2137,43.0367,43.1752,256400.0
2011-07-21 10:25:00,56.11,56.37,56.1,56.31,298400.0,43.1675,43.3676,43.1598,43.3214,298400.0
2011-07-21 10:30:00,56.31,56.45,56.13,56.13,399600.0,43.3214,43.4291,43.1829,43.1829,399600.0
2011-07-21 10:35:00,56.13,56.34,56.01,56.24,324800.0,43.1829,43.3445,43.0906,43.2675,324800.0
2011-07-21 10:40:00,56.23,56.28,56.2,56.23,81000.0,43.2598,43.2983,43.2368,43.2598,81000.0
2011-07-21 10:45:00,56.25,56.3,55.94,55.99,311600.0,43.2752,43.3137,43.0367,43.0752,311600.0
2011-07-21 10:50:00,55.98,56.16,55.92,56.07,218500.0,43.0675,43.206,43.0214,43.1368,218500.0
2011-07-21 10:55:00,56.06,56.06,55.78,55.87,271600.0,43.1291,43.1291,42.9136,42.9829,271600.0
2011-07-21 11:00:00,55.89,55.89,55.7,55.71,309800.0,42.9983,42.9983,42.8521,42.8598,309800.0
2011-07-21 11:05:00,55.7,55.71,55.38,55.39,483500.0,42.8521,42.8598,42.6059,42.6136,483500.0
2011-07-21 11:10:00,55.39,55.66,55.39,55.63,224300.0,42.6136,42.8213,42.6136,42.7982,224300.0
2011-07-21 11:15:00,55.65,55.66,55.5,55.58,246900.0,42.8136,42.8213,42.6982,42.7598,246900.0
2011-07-21 11:20:00,55.6,55.61,55.45,55.47,181700.0,42.7752,42.7829,42.6598,42.6752,181700.0
2011-07-21 11:25:00,55.48,55.51,55.28,55.38,171700.0,42.6828,42.7059,42.529,42.6059,171700.0
2011-07-21 11:30:00,55.38,55.48,55.34,55.46,114300.0,42.6059,42.6828,42.5751,42.6675,114300.0
2011-07-21 11:35:00,55.46,55.47,55.31,55.31,104200.0,42.6675,42.6752,42.5521,42.5521,104200.0
2011-07-21 11:40:00,55.31,55.33,55.04,55.05,346200.0,42.5521,42.5674,42.3443,42.352,346200.0
2011-07-21 11:45:00,55.05,55.06,54.77,54.84,516000.0,42.352,42.3597,42.1366,42.1905,516000.0
2011-07-21 11:50:00,54.86,54.94,54.79,54.88,229600.0,42.2059,42.2674,42.152,42.2212,229600.0
2011-07-21 11:55:00,54.89,55.05,54.8,54.92,196700.0,42.2289,42.352,42.1597,42.252,196700.0
2011-07-21 12:00:00,54.92,55.02,54.9,55.0,147800.0,42.252,42.329,42.2366,42.3136,147800.0
2011-07-21 12:05:00,55.0,55.07,54.93,55.05,129400.0,42.3136,42.3674,42.2597,42.352,129400.0
2011-07-21 12:10:00,55.06,55.15,55.0,55.15,146700.0,42.3597,42.429,42.3136,42.429,146700.0
2011-07-21 12:15:00,55.15,55.24,55.0,55.06,208500.0,42.429,42.4982,42.3136,42.3597,208500.0
2011-07-21 12:20:00,55.05,55.14,55.0,55.08,63100.0,42.352,42.4213,42.3136,42.3751,63100.0
2011-07-21 12:25:00,55.09,55.2,55.08,55.18,114100.0,42.3828,42.4674,42.3751,42.452,114100.0
2011-07-21 12:30:00,55.18,55.32,55.17,55.24,104800.0,42.452,42.5598,42.4444,42.4982,104800.0
2011-07-21 12:35:00,55.25,55.43,55.19,55.35,93700.0,42.5059,42.6444,42.4597,42.5828,93700.0
2011-07-21 12:40:00,55.35,55.51,55.35,55.49,237600.0,42.5828,42.7059,42.5828,42.6905,237600.0
2011-07-21 12:45:00,55.5,55.53,55.37,55.52,245300.0,42.6982,42.7213,42.5982,42.7136,245300.0
2011-07-21 12:50:00,55.52,55.53,55.28,55.39,201900.0,42.7136,42.7213,42.529,42.6136,201900.0
2011-07-21 12:55:00,55.38,55.49,55.34,55.48,122100.0,42.6059,42.6905,42.5751,42.6828,122100.0
2011-07-21 13:00:00,55.48,55.55,55.44,55.53,135300.0,42.6828,42.7367,42.6521,42.7213,135300.0
2011-07-21 13:05:00,55.53,55.53,55.31,55.37,137300.0,42.7213,42.7213,42.5521,42.5982,137300.0
2011-07-21 13:10:00,55.37,55.39,55.26,55.39,66700.0,42.5982,42.6136,42.5136,42.6136,66700.0
2011-07-21 13:15:00,55.39,55.48,55.35,55.42,77500.0,42.6136,42.6828,42.5828,42.6367,77500.0
2011-07-21 13:20:00,55.42,55.42,55.35,55.36,63800.0,42.6367,42.6367,42.5828,42.5905,63800.0
2011-07-21 13:25:00,55.36,55.48,55.35,55.43,70800.0,42.5905,42.6828,42.5828,42.6444,70800.0
2011-07-21 13:30:00,55.42,55.46,55.38,55.38,54900.0,42.6367,42.6675,42.6059,42.6059,54900.0
2011-07-21 13:35:00,55.38,55.4,55.29,55.32,112900.0,42.6059,42.6213,42.5367,42.5598,112900.0
2011-07-21 13:40:00,55.32,55.34,55.2,55.23,119800.0,42.5598,42.5751,42.4674,42.4905,119800.0
2011-07-21 13:45:00,55.23,55.33,55.22,55.31,65400.0,42.4905,42.5674,42.4828,42.5521,65400.0
2011-07-21 13:50:00,55.31,55.36,55.26,55.34,79900.0,42.5521,42.5905,42.5136,42.5751,79900.0
2011-07-21 13:55:00,55.34,55.43,55.29,55.4,80600.0,42.5751,42.6444,42.5367,42.6213,80600.0
2011-07-21 14:00:00,55.4,55.5,55.4,55.5,103900.0,42.6213,42.6982,42.6213,42.6982,103900.0
2011-07-21 14:05:00,55.49,55.51,55.44,55.51,122000.0,42.6905,42.7059,42.6521,42.7059,122000.0
2011-07-21 14:10:00,55.5,55.51,55.44,55.47,72800.0,42.6982,42.7059,42.6521,42.6752,72800.0
2011-07-21 14:15:00,55.47,55.49,55.26,55.32,114500.0,42.6752,42.6905,42.5136,42.5598,114500.0
2011-07-21 14:20:00,55.32,55.35,55.26,55.29,90500.0,42.5598,42.5828,42.5136,42.5367,90500.0
2011-07-21 14:25:00,55.29,55.29,55.2,55.22,108500.0,42.5367,42.5367,42.4674,42.4828,108500.0
2011-07-21 14:30:00,55.22,55.24,55.01,55.05,273300.0,42.4828,42.4982,42.3213,42.352,273300.0
2011-07-21 14:35:00,55.05,55.06,54.95,55.05,197200.0,42.352,42.3597,42.2751,42.352,197200.0
2011-07-21 14:40:00,55.05,55.12,55.0,55.02,190800.0,42.352,42.4059,42.3136,42.329,190800.0
2011-07-21 14:45:00,55.02,55.02,54.9,54.98,233800.0,42.329,42.329,42.2366,42.2982,233800.0
2011-07-21 14:50:00,54.98,55.02,54.96,55.02,111300.0,42.2982,42.329,42.2828,42.329,111300.0
2011-07-21 14:55:00,55.02,55.17,54.98,55.14,168600.0,42.329,42.4444,42.2982,42.4213,168600.0
2011-07-21 15:00:00,55.13,55.22,55.02,55.15,137000.0,42.4136,42.4828,42.329,42.429,137000.0
2011-07-21 15:05:00,55.15,55.19,55.05,55.08,136100.0,42.429,42.4597,42.352,42.3751,136100.0
2011-07-21 15:10:00,55.09,55.24,55.09,55.21,110400.0,42.3828,42.4982,42.3828,42.4751,110400.0
2011-07-21 15:15:00,55.21,55.34,55.2,55.34,247900.0,42.4751,42.5751,42.4674,42.5751,247900.0
2011-07-21 15:20:00,55.33,55.35,55.22,55.25,234700.0,42.5674,42.5828,42.4828,42.5059,234700.0
2011-07-21 15:25:00,55.25,55.27,55.22,55.24,154500.0,42.5059,42.5213,42.4828,42.4982,154500.0
2011-07-21 15:30:00,55.24,55.25,55.2,55.24,167100.0,42.4982,42.5059,42.4674,42.4982,167100.0
2011-07-21 15:35:00,55.24,55.25,55.1,55.18,196200.0,42.4982,42.5059,42.3905,42.452,196200.0
2011-07-21 15:40:00,55.18,55.35,55.16,55.35,307900.0,42.452,42.5828,42.4367,42.5828,307900.0
2011-07-21 15:45:00,55.35,55.39,55.25,55.3,407500.0,42.5828,42.6136,42.5059,42.5444,407500.0
2011-07-21 15:50:00,55.29,55.34,55.25,55.25,428000.0,42.5367,42.5751,42.5059,42.5059,428000.0
2011-07-21 15:55:00,55.25,55.39,55.25,55.34,547500.0,42.5059,42.6136,42.5059,42.5751,547500.0
2011-07-22 09:30:00,55.43,55.43,55.1,55.32,437600.0,42.6444,42.6444,42.3905,42.5598,437600.0
2011-07-22 09:35:00,55.3,55.5,55.15,55.23,352200.0,42.5444,42.6982,42.429,42.4905,352200.0
2011-07-22 09:40:00,55.23,55.25,55.09,55.2,169800.0,42.4905,42.5059,42.3828,42.4674,169800.0
2011-07-22 09:45:00,55.2,55.28,55.06,55.08,214000.0,42.4674,42.529,42.3597,42.3751,214000.0
2011-07-22 09:50:00,55.09,55.12,54.91,55.07,221900.0,42.3828,42.4059,42.2443,42.3674,221900.0
2011-07-22 09:55:00,55.08,55.24,55.03,55.12,218700.0,42.3751,42.4982,42.3366,42.4059,218700.0
2011-07-22 10:00:00,55.12,55.17,55.05,55.08,238000.0,42.4059,42.4444,42.352,42.3751,238000.0
2011-07-22 10:05:00,55.08,55.14,54.99,54.99,240900.0,42.3751,42.4213,42.3059,42.3059,240900.0
2011-07-22 10:10:00,54.99,55.02,54.95,54.98,187400.0,42.3059,42.329,42.2751,42.2982,187400.0
2011-07-22 10:15:00,54.99,55.01,54.91,54.98,166800.0,42.3059,42.3213,42.2443,42.2982,166800.0
2011-07-22 10:20:00,54.98,55.06,54.92,54.96,121000.0,42.2982,42.3597,42.252,42.2828,121000.0
2011-07-22 10:25:00,54.97,55.13,54.96,55.03,267700.0,42.2905,42.4136,42.2828,42.3366,267700.0
2011-07-22 10:30:00,55.06,55.32,55.06,55.21,287100.0,42.3597,42.5598,42.3597,42.4751,287100.0
2011-07-22 10:35:00,55.2,55.29,55.15,55.22,177000.0,42.4674,42.5367,42.429,42.4828,177000.0
2011-07-22 10:40:00,55.22,55.33,55.18,55.28,165400.0,42.4828,42.5674,42.452,42.529,165400.0
2011-07-22 10:45:00,55.28,55.35,55.25,55.29,128000.0,42.529,42.5828,42.5059,42.5367,128000.0
2011-07-22 10:50:00,55.29,55.3,55.19,55.28,164300.0,42.5367,42.5444,42.4597,42.529,164300.0
2011-07-22 10:55:00,55.28,55.32,55.21,55.31,129700.0,42.529,42.5598,42.4751,42.5521,129700.0
2011-07-22 11:00:00,55.31,55.45,55.29,55.39,191000.0,42.5521,42.6598,42.5367,42.6136,191000.0
2011-07-22 11:05:00,55.39,55.42,55.34,55.37,155100.0,42.6136,42.6367,42.5751,42.5982,155100.0
2011-07-22 11:10:00,55.38,55.41,55.34,55.4,157400.0,42.6059,42.629,42.5751,42.6213,157400.0
2011-07-22 11:15:00,55.39,55.5,55.38,55.44,161000.0,42.6136,42.6982,42.6059,42.6521,161000.0
2011-07-22 11:20:00,55.45,55.46,55.27,55.31,224900.0,42.6598,42.6675,42.5213,42.5521,224900.0
2011-07-22 11:25:00,55.31,55.34,55.28,55.34,166400.0,42.5521,42.5751,42.529,42.5751,166400.0
2011-07-22 11:30:00,55.35,55.4,55.31,55.38,92800.0,42.5828,42.6213,42.5521,42.6059,92800.0
2011-07-22 11:35:00,55.37,55.5,55.32,55.5,163000.0,42.5982,42.6982,42.5598,42.6982,163000.0
2011-07-22 11:40:00,55.5,55.52,55.42,55.46,94600.0,42.6982,42.7136,42.6367,42.6675,94600.0
2011-07-22 11:45:00,55.46,55.46,55.4,55.44,125900.0,42.6675,42.6675,42.6213,42.6521,125900.0
2011-07-22 11:50:00,55.44,55.49,55.41,55.46,87000.0,42.6521,42.6905,42.629,42.6675,87000.0
2011-07-22 11:55:00,55.47,55.59,55.46,55.59,145100.0,42.6752,42.7675,42.6675,42.7675,145100.0
2011-07-22 12:00:00,55.6,55.62,55.54,55.57,135000.0,42.7752,42.7906,42.729,42.7521,135000.0
2011-07-22 12:05:00,55.58,55.61,55.52,55.6,111300.0,42.7598,42.7829,42.7136,42.7752,111300.0
2011-07-22 12:10:00,55.6,55.62,55.5,55.6,141600.0,42.7752,42.7906,42.6982,42.7752,141600.0
2011-07-22 12:15:00,55.6,55.64,55.58,55.64,108600.0,42.7752,42.8059,42.7598,42.8059,108600.0
2011-07-22 12:20:00,55.64,55.69,55.6,55.61,76100.0,42.8059,42.8444,42.7752,42.7829,76100.0
2011-07-22 12:25:00,55.61,55.65,55.54,55.63,57600.0,42.7829,42.8136,42.729,42.7982,57600.0
2011-07-22 12:30:00,55.63,55.68,55.62,55.67,57000.0,42.7982,42.8367,42.7906,42.829,57000.0
2011-07-22 12:35:00,55.68,55.7,55.57,55.6,92600.0,42.8367,42.8521,42.7521,42.7752,92600.0
2011-07-22 12:40:00,55.6,55.64,55.55,55.58,135300.0,42.7752,42.8059,42.7367,42.7598,135300.0
2011-07-22 12:45:00,55.59,55.65,55.57,55.61,173100.0,42.7675,42.8136,42.7521,42.7829,173100.0
2011-07-22 12:50:00,55.62,55.68,55.61,55.65,103400.0,42.7906,42.8367,42.7829,42.8136,103400.0
2011-07-22 12:55:00,55.64,55.71,55.63,55.71,151900.0,42.8059,42.8598,42.7982,42.8598,151900.0
2011-07-22 13:00:00,55.71,55.74,55.66,55.69,175600.0,42.8598,42.8829,42.8213,42.8444,175600.0
2011-07-22 13:05:00,55.7,55.73,55.68,55.7,74600.0,42.8521,42.8752,42.8367,42.8521,74600.0
2011-07-22 13:10:00,55.7,55.73,55.67,55.69,81400.0,42.8521,42.8752,42.829,42.8444,81400.0
2011-07-22 13:15:00,55.7,55.75,55.68,55.74,90500.0,42.8521,42.8906,42.8367,42.8829,90500.0
2011-07-22 13:20:00,55.75,55.77,55.72,55.76,75200.0,42.8906,42.906,42.8675,42.8983,75200.0
2011-07-22 13:25:00,55.76,55.76,55.71,55.74,65800.0,42.8983,42.8983,42.8598,42.8829,65800.0
2011-07-22 13:30:00,55.73,55.75,55.7,55.73,67700.0,42.8752,42.8906,42.8521,42.8752,67700.0
2011-07-22 13:35:00,55.74,55.75,55.67,55.69,61800.0,42.8829,42.8906,42.829,42.8444,61800.0
2011-07-22 13:40:00,55.69,55.72,55.68,55.71,52300.0,42.8444,42.8675,42.8367,42.8598,52300.0
2011-07-22 13:45:00,55.71,55.71,55.65,55.69,71700.0,42.8598,42.8598,42.8136,42.8444,71700.0
2011-07-22 13:50:00,55.7,55.74,55.69,55.73,76100.0,42.8521,42.8829,42.8444,42.8752,76100.0
2011-07-22 13:55:00,55.74,55.78,55.7,55.73,108800.0,42.8829,42.9136,42.8521,42.8752,108800.0
2011-07-22 14:00:00,55.73,55.75,55.7,55.71,96900.0,42.8752,42.8906,42.8521,42.8598,96900.0
2011-07-22 14:05:00,55.71,55.73,55.67,55.7,138600.0,42.8598,42.8752,42.829,42.8521,138600.0
2011-07-22 14:10:00,55.69,55.73,55.68,55.71,78900.0,42.8444,42.8752,42.8367,42.8598,78900.0
2011-07-22 14:15:00,55.71,55.74,55.68,55.73,92900.0,42.8598,42.8829,42.8367,42.8752,92900.0
2011-07-22 14:20:00,55.73,55.77,55.71,55.77,126700.0,42.8752,42.906,42.8598,42.906,126700.0
2011-07-22 14:25:00,55.78,55.8,55.73,55.74,81300.0,42.9136,42.929,42.8752,42.8829,81300.0
2011-07-22 14:30:00,55.74,55.77,55.71,55.75,82500.0,42.8829,42.906,42.8598,42.8906,82500.0
2011-07-22 14:35:00,55.76,55.77,55.72,55.74,91400.0,42.8983,42.906,42.8675,42.8829,91400.0
2011-07-22 14:40:00,55.74,55.76,55.73,55.75,65300.0,42.8829,42.8983,42.8752,42.8906,65300.0
2011-07-22 14:45:00,55.76,55.79,55.76,55.78,72300.0,42.8983,42.9213,42.8983,42.9136,72300.0
2011-07-22 14:50:00,55.77,55.78,55.75,55.76,89000.0,42.906,42.9136,42.8906,42.8983,89000.0
2011-07-22 14:55:00,55.76,55.76,55.73,55.76,63100.0,42.8983,42.8983,42.8752,42.8983,63100.0
2011-07-22 15:00:00,55.76,55.79,55.74,55.75,73700.0,42.8983,42.9213,42.8829,42.8906,73700.0
2011-07-22 15:05:00,55.75,55.79,55.74,55.78,97500.0,42.8906,42.9213,42.8829,42.9136,97500.0
2011-07-22 15:10:00,55.79,55.81,55.74,55.75,131400.0,42.9213,42.9367,42.8829,42.8906,131400.0
2011-07-22 15:15:00,55.75,55.78,55.71,55.73,118200.0,42.8906,42.9136,42.8598,42.8752,118200.0
2011-07-22 15:20:00,55.73,55.77,55.68,55.71,129100.0,42.8752,42.906,42.8367,42.8598,129100.0
2011-07-22 15:25:00,55.72,55.73,55.66,55.68,139800.0,42.8675,42.8752,42.8213,42.8367,139800.0
2011-07-22 15:30:00,55.69,55.7,55.64,55.65,203700.0,42.8444,42.8521,42.8059,42.8136,203700.0
2011-07-22 15:35:00,55.65,55.74,55.64,55.74,90600.0,42.8136,42.8829,42.8059,42.8829,90600.0
2011-07-22 15:40:00,55.73,55.75,55.68,55.7,136100.0,42.8752,42.8906,42.8367,42.8521,136100.0
2011-07-22 15:45:00,55.71,55.75,55.68,55.69,204100.0,42.8598,42.8906,42.8367,42.8444,204100.0
2011-07-22 15:50:00,55.68,55.69,55.6,55.61,303300.0,42.8367,42.8444,42.7752,42.7829,303300.0
2011-07-22 15:55:00,55.61,55.7,55.6,55.68,405500.0,42.7829,42.8521,42.7752,42.8367,405500.0
2011-07-25 09:30:00,55.17,55.67,54.86,55.55,383700.0,42.4444,42.829,42.2059,42.7367,383700.0
2011-07-25 09:35:00,55.56,55.58,55.3,55.49,205900.0,42.7444,42.7598,42.5444,42.6905,205900.0
2011-07-25 09:40:00,55.5,55.52,55.35,55.42,201600.0,42.6982,42.7136,42.5828,42.6367,201600.0
2011-07-25 09:45:00,55.44,55.72,55.4,55.63,201800.0,42.6521,42.8675,42.6213,42.7982,201800.0
2011-07-25 09:50:00,55.63,55.73,55.52,55.63,215300.0,42.7982,42.8752,42.7136,42.7982,215300.0
2011-07-25 09:55:00,55.62,55.93,55.59,55.88,199900.0,42.7906,43.029,42.7675,42.9906,199900.0
2011-07-25 10:00:00,55.88,55.96,55.8,55.85,164200.0,42.9906,43.0521,42.929,42.9675,164200.0
2011-07-25 10:05:00,55.85,55.86,55.75,55.81,161300.0,42.9675,42.9752,42.8906,42.9367,161300.0
2011-07-25 10:10:00,55.81,55.83,55.69,55.71,140600.0,42.9367,42.9521,42.8444,42.8598,140600.0
2011-07-25 10:15:00,55.71,55.86,55.71,55.82,136300.0,42.8598,42.9752,42.8598,42.9444,136300.0
2011-07-25 10:20:00,55.82,55.96,55.81,55.91,152300.0,42.9444,43.0521,42.9367,43.0137,152300.0
2011-07-25 10:25:00,55.91,55.94,55.78,55.84,116100.0,43.0137,43.0367,42.9136,42.9598,116100.0
2011-07-25 10:30:00,55.84,55.86,55.74,55.75,99500.0,42.9598,42.9752,42.8829,42.8906,99500.0
2011-07-25 10:35:00,55.74,55.74,55.56,55.61,169900.0,42.8829,42.8829,42.7444,42.7829,169900.0
2011-07-25 10:40:00,55.59,55.77,55.58,55.65,281600.0,42.7675,42.906,42.7598,42.8136,281600.0
2011-07-25 10:45:00,55.64,55.65,55.52,55.55,130500.0,42.8059,42.8136,42.7136,42.7367,130500.0
2011-07-25 10:50:00,55.55,55.58,55.42,55.45,200700.0,42.7367,42.7598,42.6367,42.6598,200700.0
2011-07-25 10:55:00,55.44,55.5,55.35,55.5,240000.0,42.6521,42.6982,42.5828,42.6982,240000.0
2011-07-25 11:00:00,55.5,55.64,55.45,55.58,192000.0,42.6982,42.8059,42.6598,42.7598,192000.0
2011-07-25 11:05:00,55.59,55.68,55.56,55.57,121900.0,42.7675,42.8367,42.7444,42.7521,121900.0
2011-07-25 11:10:00,55.58,55.65,55.55,55.56,58400.0,42.7598,42.8136,42.7367,42.7444,58400.0
2011-07-25 11:15:00,55.56,55.69,55.56,55.63,91500.0,42.7444,42.8444,42.7444,42.7982,91500.0
2011-07-25 11:20:00,55.63,55.75,55.61,55.74,86300.0,42.7982,42.8906,42.7829,42.8829,86300.0
2011-07-25 11:25:00,55.74,55.83,55.71,55.8,134500.0,42.8829,42.9521,42.8598,42.929,134500.0
2011-07-25 11:30:00,55.8,55.81,55.76,55.8,45200.0,42.929,42.9367,42.8983,42.929,45200.0
2011-07-25 11:35:00,55.79,55.85,55.77,55.77,65100.0,42.9213,42.9675,42.906,42.906,65100.0
2011-07-25 11:40:00,55.78,55.79,55.66,55.73,54200.0,42.9136,42.9213,42.8213,42.8752,54200.0
2011-07-25 11:45:00,55.74,55.76,55.66,55.67,60500.0,42.8829,42.8983,42.8213,42.829,60500.0
2011-07-25 11:50:00,55.67,55.69,55.59,55.63,57400.0,42.829,42.8444,42.7675,42.7982,57400.0
2011-07-25 11:55:00,55.64,55.69,55.62,55.62,65700.0,42.8059,42.8444,42.7906,42.7906,65700.0
2011-07-25 12:00:00,55.62,55.64,55.55,55.55,80900.0,42.7906,42.8059,42.7367,42.7367,80900.0
2011-07-25 12:05:00,55.55,55.63,55.53,55.56,71700.0,42.7367,42.7982,42.7213,42.7444,71700.0
2011-07-25 12:10:00,55.56,55.59,55.52,55.52,60100.0,42.7444,42.7675,42.7136,42.7136,60100.0
2011-07-25 12:15:00,55.52,55.53,55.43,55.45,106600.0,42.7136,42.7213,42.6444,42.6598,106600.0
2011-07-25 12:20:00,55.44,55.51,55.35,55.41,111800.0,42.6521,42.7059,42.5828,42.629,111800.0
2011-07-25 12:25:00,55.4,55.48,55.4,55.48,45900.0,42.6213,42.6828,42.6213,42.6828,45900.0
2011-07-25 12:30:00,55.48,55.54,55.44,55.48,111400.0,42.6828,42.729,42.6521,42.6828,111400.0
2011-07-25 12:35:00,55.48,55.51,55.43,55.43,65500.0,42.6828,42.7059,42.6444,42.6444,65500.0
2011-07-25 12:40:00,55.43,55.49,55.37,55.49,92200.0,42.6444,42.6905,42.5982,42.6905,92200.0
2011-07-25 12:45:00,55.49,55.54,55.43,55.45,90900.0,42.6905,42.729,42.6444,42.6598,90900.0
2011-07-25 12:50:00,55.46,55.5,55.43,55.48,63900.0,42.6675,42.6982,42.6444,42.6828,63900.0
2011-07-25 12:55:00,55.48,55.5,55.45,55.45,68300.0,42.6828,42.6982,42.6598,42.6598,68300.0
2011-07-25 13:00:00,55.46,55.62,55.46,55.61,77900.0,42.6675,42.7906,42.6675,42.7829,77900.0
2011-07-25 13:05:00,55.61,55.63,55.57,55.57,78400.0,42.7829,42.7982,42.7521,42.7521,78400.0
2011-07-25 13:10:00,55.57,55.57,55.51,55.52,54300.0,42.7521,42.7521,42.7059,42.7136,54300.0
2011-07-25 13:15:00,55.53,55.6,55.53,55.59,50300.0,42.7213,42.7752,42.7213,42.7675,50300.0
2011-07-25 13:20:00,55.59,55.6,55.55,55.58,42400.0,42.7675,42.7752,42.7367,42.7598,42400.0
2011-07-25 13:25:00,55.57,55.6,55.57,55.59,24000.0,42.7521,42.7752,42.7521,42.7675,24000.0
2011-07-25 13:30:00,55.6,55.62,55.55,55.62,41600.0,42.7752,42.7906,42.7367,42.7906,41600.0
2011-07-25 13:35:00,55.62,55.64,55.57,55.57,36100.0,42.7906,42.8059,42.7521,42.7521,36100.0
2011-07-25 13:40:00,55.57,55.61,55.55,55.58,40700.0,42.7521,42.7829,42.7367,42.7598,40700.0
2011-07-25 13:45:00,55.58,55.62,55.56,55.6,36200.0,42.7598,42.7906,42.7444,42.7752,36200.0
2011-07-25 13:50:00,55.6,55.63,55.6,55.61,51600.0,42.7752,42.7982,42.7752,42.7829,51600.0
2011-07-25 13:55:00,55.6,55.64,55.57,55.58,46100.0,42.7752,42.8059,42.7521,42.7598,46100.0
2011-07-25 14:00:00,55.58,55.66,55.57,55.65,66100.0,42.7598,42.8213,42.7521,42.8136,66100.0
2011-07-25 14:05:00,55.66,55.69,55.62,55.68,105700.0,42.8213,42.8444,42.7906,42.8367,105700.0
2011-07-25 14:10:00,55.68,55.77,55.67,55.75,88700.0,42.8367,42.906,42.829,42.8906,88700.0
2011-07-25 14:15:00,55.75,55.77,55.73,55.77,52100.0,42.8906,42.906,42.8752,42.906,52100.0
2011-07-25 14:20:00,55.77,55.85,55.76,55.83,120100.0,42.906,42.9675,42.8983,42.9521,120100.0
2011-07-25 14:25:00,55.84,55.89,55.82,55.87,127800.0,42.9598,42.9983,42.9444,42.9829,127800.0
2011-07-25 14:30:00,55.87,55.89,55.73,55.77,96300.0,42.9829,42.9983,42.8752,42.906,96300.0
2011-07-25 14:35:00,55.78,55.81,55.66,55.68,66500.0,42.9136,42.9367,42.8213,42.8367,66500.0
2011-07-25 14:40:00,55.68,55.77,55.67,55.68,97500.0,42.8367,42.906,42.829,42.8367,97500.0
2011-07-25 14:45:00,55.68,55.69,55.6,55.67,120400.0,42.8367,42.8444,42.7752,42.829,120400.0
2011-07-25 14:50:00,55.66,55.69,55.61,55.66,103200.0,42.8213,42.8444,42.7829,42.8213,103200.0
2011-07-25 14:55:00,55.66,55.69,55.62,55.63,76000.0,42.8213,42.8444,42.7906,42.7982,76000.0
2011-07-25 15:00:00,55.63,55.64,55.51,55.52,109200.0,42.7982,42.8059,42.7059,42.7136,109200.0
2011-07-25 15:05:00,55.51,55.53,55.42,55.43,87900.0,42.7059,42.7213,42.6367,42.6444,87900.0
2011-07-25 15:10:00,55.43,55.48,55.38,55.45,140500.0,42.6444,42.6828,42.6059,42.6598,140500.0
2011-07-25 15:15:00,55.45,55.51,55.42,55.45,132900.0,42.6598,42.7059,42.6367,42.6598,132900.0
2011-07-25 15:20:00,55.45,55.45,55.38,55.41,73200.0,42.6598,42.6598,42.6059,42.629,73200.0
2011-07-25 15:25:00,55.4,55.42,55.34,55.41,94200.0,42.6213,42.6367,42.5751,42.629,94200.0
2011-07-25 15:30:00,55.41,55.51,55.37,55.49,150500.0,42.629,42.7059,42.5982,42.6905,150500.0
2011-07-25 15:35:00,55.49,55.52,55.4,55.42,204800.0,42.6905,42.7136,42.6213,42.6367,204800.0
2011-07-25 15:40:00,55.42,55.47,55.4,55.41,119200.0,42.6367,42.6752,42.6213,42.629,119200.0
2011-07-25 15:45:00,55.41,55.46,55.38,55.45,227300.0,42.629,42.6675,42.6059,42.6598,227300.0
2011-07-25 15:50:00,55.45,55.54,55.43,55.51,241600.0,42.6598,42.729,42.6444,42.7059,241600.0
2011-07-25 15:55:00,55.5,55.52,55.45,55.47,451200.0,42.6982,42.7136,42.6598,42.6752,451200.0
2011-07-26 09:30:00,56.07,56.14,55.88,55.92,538200.0,43.1368,43.1906,42.9906,43.0214,538200.0
2011-07-26 09:35:00,55.94,55.97,55.8,55.84,295600.0,43.0367,43.0598,42.929,42.9598,295600.0
2011-07-26 09:40:00,55.85,56.04,55.7,55.73,360900.0,42.9675,43.1137,42.8521,42.8752,360900.0
2011-07-26 09:45:00,55.73,55.94,55.68,55.8,352500.0,42.8752,43.0367,42.8367,42.929,352500.0
2011-07-26 09:50:00,55.8,55.81,55.67,55.67,180700.0,42.929,42.9367,42.829,42.829,180700.0
2011-07-26 09:55:00,55.68,55.79,55.65,55.68,175600.0,42.8367,42.9213,42.8136,42.8367,175600.0
2011-07-26 10:00:00,55.67,55.91,55.67,55.72,321800.0,42.829,43.0137,42.829,42.8675,321800.0
2011-07-26 10:05:00,55.71,55.79,55.43,55.53,468900.0,42.8598,42.9213,42.6444,42.7213,468900.0
2011-07-26 10:10:00,55.53,55.71,55.52,55.68,213800.0,42.7213,42.8598,42.7136,42.8367,213800.0
2011-07-26 10:15:00,55.69,55.79,55.6,55.6,297800.0,42.8444,42.9213,42.7752,42.7752,297800.0
2011-07-26 10:20:00,55.61,55.76,55.58,55.75,144600.0,42.7829,42.8983,42.7598,42.8906,144600.0
2011-07-26 10:25:00,55.75,55.77,55.63,55.76,135500.0,42.8906,42.906,42.7982,42.8983,135500.0
2011-07-26 10:30:00,55.76,55.84,55.71,55.82,141400.0,42.8983,42.9598,42.8598,42.9444,141400.0
2011-07-26 10:35:00,55.82,55.87,55.77,55.78,70800.0,42.9444,42.9829,42.906,42.9136,70800.0
2011-07-26 10:40:00,55.79,55.88,55.79,55.88,149900.0,42.9213,42.9906,42.9213,42.9906,149900.0
2011-07-26 10:45:00,55.88,55.98,55.78,55.79,120900.0,42.9906,43.0675,42.9136,42.9213,120900.0
2011-07-26 10:50:00,55.79,55.98,55.79,55.91,125200.0,42.9213,43.0675,42.9213,43.0137,125200.0
2011-07-26 10:55:00,55.9,55.94,55.84,55.94,136400.0,43.006,43.0367,42.9598,43.0367,136400.0
2011-07-26 11:00:00,55.93,56.06,55.91,56.0,235700.0,43.029,43.1291,43.0137,43.0829,235700.0
2011-07-26 11:05:00,56.01,56.09,55.99,56.04,120800.0,43.0906,43.1521,43.0752,43.1137,120800.0
2011-07-26 11:10:00,56.04,56.14,56.03,56.1,246600.0,43.1137,43.1906,43.106,43.1598,246600.0
2011-07-26 11:15:00,56.1,56.3,56.06,56.28,425100.0,43.1598,43.3137,43.1291,43.2983,425100.0
2011-07-26 11:20:00,56.28,56.38,56.24,56.33,263800.0,43.2983,43.3752,43.2675,43.3368,263800.0
2011-07-26 11:25:00,56.33,56.35,56.17,56.17,139800.0,43.3368,43.3522,43.2137,43.2137,139800.0
2011-07-26 11:30:00,56.17,56.23,56.17,56.2,162200.0,43.2137,43.2598,43.2137,43.2368,162200.0
2011-07-26 11:35:00,56.2,56.2,56.06,56.1,161900.0,43.2368,43.2368,43.1291,43.1598,161900.0
2011-07-26 11:40:00,56.11,56.15,56.03,56.1,164000.0,43.1675,43.1983,43.106,43.1598,164000.0
2011-07-26 11:45:00,56.11,56.17,56.09,56.12,95400.0,43.1675,43.2137,43.1521,43.1752,95400.0
2011-07-26 11:50:00,56.12,56.15,56.08,56.08,67800.0,43.1752,43.1983,43.1444,43.1444,67800.0
2011-07-26 11:55:00,56.09,56.11,55.96,55.99,111700.0,43.1521,43.1675,43.0521,43.0752,111700.0
2011-07-26 12:00:00,55.99,56.01,55.91,55.92,78800.0,43.0752,43.0906,43.0137,43.0214,78800.0
2011-07-26 12:05:00,55.93,56.04,55.93,55.95,83400.0,43.029,43.1137,43.029,43.0444,83400.0
2011-07-26 12:10:00,55.95,56.05,55.92,56.04,70500.0,43.0444,43.1214,43.0214,43.1137,70500.0
2011-07-26 12:15:00,56.04,56.09,56.03,56.06,93200.0,43.1137,43.1521,43.106,43.1291,93200.0
2011-07-26 12:20:00,56.06,56.09,56.05,56.08,64600.0,43.1291,43.1521,43.1214,43.1444,64600.0
2011-07-26 12:25:00,56.08,56.18,56.07,56.16,81100.0,43.1444,43.2214,43.1368,43.206,81100.0
2011-07-26 12:30:00,56.16,56.19,56.11,56.11,99100.0,43.206,43.2291,43.1675,43.1675,99100.0
2011-07-26 12:35:00,56.11,56.18,56.09,56.12,130100.0,43.1675,43.2214,43.1521,43.1752,130100.0
2011-07-26 12:40:00,56.12,56.22,56.12,56.21,75000.0,43.1752,43.2522,43.1752,43.2445,75000.0
2011-07-26 12:45:00,56.21,56.21,56.08,56.14,87100.0,43.2445,43.2445,43.1444,43.1906,87100.0
2011-07-26 12:50:00,56.14,56.16,56.1,56.14,95000.0,43.1906,43.206,43.1598,43.1906,95000.0
2011-07-26 12:55:00,56.15,56.19,56.06,56.11,91500.0,43.1983,43.2291,43.1291,43.1675,91500.0
2011-07-26 13:00:00,56.11,56.17,56.05,56.08,99200.0,43.1675,43.2137,43.1214,43.1444,99200.0
2011-07-26 13:05:00,56.08,56.11,56.05,56.09,58000.0,43.1444,43.1675,43.1214,43.1521,58000.0
2011-07-26 13:10:00,56.09,56.12,56.05,56.08,119000.0,43.1521,43.1752,43.1214,43.1444,119000.0
2011-07-26 13:15:00,56.09,56.11,56.03,56.04,83800.0,43.1521,43.1675,43.106,43.1137,83800.0
2011-07-26 13:20:00,56.03,56.1,56.0,56.08,218800.0,43.106,43.1598,43.0829,43.1444,218800.0
2011-07-26 13:25:00,56.08,56.18,56.06,56.17,136400.0,43.1444,43.2214,43.1291,43.2137,136400.0
2011-07-26 13:30:00,56.17,56.22,56.16,56.22,108700.0,43.2137,43.2522,43.206,43.2522,108700.0
2011-07-26 13:35:00,56.22,56.23,56.15,56.21,104000.0,43.2522,43.2598,43.1983,43.2445,104000.0
2011-07-26 13:40:00,56.2,56.24,56.17,56.24,77800.0,43.2368,43.2675,43.2137,43.2675,77800.0
2011-07-26 13:45:00,56.24,56.25,56.17,56.2,71300.0,43.2675,43.2752,43.2137,43.2368,71300.0
2011-07-26 13:50:00,56.2,56.26,56.19,56.24,125800.0,43.2368,43.2829,43.2291,43.2675,125800.0
2011-07-26 13:55:00,56.24,56.33,56.23,56.32,201400.0,43.2675,43.3368,43.2598,43.3291,201400.0
2011-07-26 14:00:00,56.32,56.39,56.26,56.36,161100.0,43.3291,43.3829,43.2829,43.3599,161100.0
2011-07-26 14:05:00,56.36,56.47,56.35,56.47,181900.0,43.3599,43.4445,43.3522,43.4445,181900.0
2011-07-26 14:10:00,56.47,56.58,56.45,56.57,286500.0,43.4445,43.5291,43.4291,43.5214,286500.0
2011-07-26 14:15:00,56.58,56.65,56.51,56.64,164200.0,43.5291,43.583,43.4753,43.5753,164200.0
2011-07-26 14:20:00,56.64,56.77,56.6,56.63,285900.0,43.5753,43.6753,43.5445,43.5676,285900.0
2011-07-26 14:25:00,56.62,56.73,56.61,56.68,160700.0,43.5599,43.6445,43.5522,43.6061,160700.0
2011-07-26 14:30:00,56.68,56.68,56.56,56.65,199300.0,43.6061,43.6061,43.5137,43.583,199300.0
2011-07-26 14:35:00,56.66,56.73,56.59,56.61,152000.0,43.5907,43.6445,43.5368,43.5522,152000.0
2011-07-26 14:40:00,56.61,56.67,56.57,56.65,147000.0,43.5522,43.5984,43.5214,43.583,147000.0
2011-07-26 14:45:00,56.66,56.75,56.63,56.71,156100.0,43.5907,43.6599,43.5676,43.6291,156100.0
2011-07-26 14:50:00,56.71,56.77,56.69,56.73,150400.0,43.6291,43.6753,43.6137,43.6445,150400.0
2011-07-26 14:55:00,56.73,56.78,56.68,56.69,156100.0,43.6445,43.683,43.6061,43.6137,156100.0
2011-07-26 15:00:00,56.69,56.7,56.65,56.67,171200.0,43.6137,43.6214,43.583,43.5984,171200.0
2011-07-26 15:05:00,56.67,56.68,56.56,56.63,139900.0,43.5984,43.6061,43.5137,43.5676,139900.0
2011-07-26 15:10:00,56.63,56.7,56.59,56.59,138100.0,43.5676,43.6214,43.5368,43.5368,138100.0
2011-07-26 15:15:00,56.6,56.61,56.49,56.56,185100.0,43.5445,43.5522,43.4599,43.5137,185100.0
2011-07-26 15:20:00,56.55,56.58,56.35,56.37,259900.0,43.506,43.5291,43.3522,43.3676,259900.0
2011-07-26 15:25:00,56.37,56.39,56.3,56.31,194800.0,43.3676,43.3829,43.3137,43.3214,194800.0
2011-07-26 15:30:00,56.32,56.34,56.22,56.22,252000.0,43.3291,43.3445,43.2522,43.2522,252000.0
2011-07-26 15:35:00,56.22,56.29,56.18,56.26,337300.0,43.2522,43.306,43.2214,43.2829,337300.0
2011-07-26 15:40:00,56.26,56.27,56.01,56.05,496800.0,43.2829,43.2906,43.0906,43.1214,496800.0
2011-07-26 15:45:00,56.05,56.1,55.94,55.96,389200.0,43.1214,43.1598,43.0367,43.0521,389200.0
2011-07-26 15:50:00,55.96,56.0,55.87,55.99,501100.0,43.0521,43.0829,42.9829,43.0752,501100.0
2011-07-26 15:55:00,55.99,56.08,55.94,56.08,703200.0,43.0752,43.1444,43.0367,43.1444,703200.0
2011-07-27 09:30:00,55.64,56.15,55.64,56.12,315600.0,42.8059,43.1983,42.8059,43.1752,315600.0
2011-07-27 09:35:00,56.11,56.32,56.04,56.31,284700.0,43.1675,43.3291,43.1137,43.3214,284700.0
2011-07-27 09:40:00,56.3,56.31,56.05,56.12,196500.0,43.3137,43.3214,43.1214,43.1752,196500.0
2011-07-27 09:45:00,56.11,56.3,56.08,56.18,117400.0,43.1675,43.3137,43.1444,43.2214,117400.0
2011-07-27 09:50:00,56.18,56.18,55.72,55.73,290500.0,43.2214,43.2214,42.8675,42.8752,290500.0
2011-07-27 09:55:00,55.73,55.81,55.68,55.79,199900.0,42.8752,42.9367,42.8367,42.9213,199900.0
2011-07-27 10:00:00,55.79,55.83,55.59,55.67,273000.0,42.9213,42.9521,42.7675,42.829,273000.0
2011-07-27 10:05:00,55.67,55.7,55.47,55.51,371500.0,42.829,42.8521,42.6752,42.7059,371500.0
2011-07-27 10:10:00,55.51,55.56,55.38,55.42,313800.0,42.7059,42.7444,42.6059,42.6367,313800.0
2011-07-27 10:15:00,55.42,55.49,55.34,55.35,297200.0,42.6367,42.6905,42.5751,42.5828,297200.0
2011-07-27 10:20:00,55.34,55.35,55.16,55.18,390000.0,42.5751,42.5828,42.4367,42.452,390000.0
2011-07-27 10:25:00,55.18,55.22,55.1,55.12,191300.0,42.452,42.4828,42.3905,42.4059,191300.0
2011-07-27 10:30:00,55.11,55.24,54.9,55.24,421900.0,42.3982,42.4982,42.2366,42.4982,421900.0
2011-07-27 10:35:00,55.25,55.25,55.17,55.21,156300.0,42.5059,42.5059,42.4444,42.4751,156300.0
2011-07-27 10:40:00,55.22,55.22,54.98,55.04,210600.0,42.4828,42.4828,42.2982,42.3443,210600.0
2011-07-27 10:45:00,55.05,55.11,54.97,55.06,176200.0,42.352,42.3982,42.2905,42.3597,176200.0
2011-07-27 10:50:00,55.06,55.34,55.05,55.32,209500.0,42.3597,42.5751,42.352,42.5598,209500.0
2011-07-27 10:55:00,55.32,55.39,55.31,55.35,211000.0,42.5598,42.6136,42.5521,42.5828,211000.0
2011-07-27 11:00:00,55.35,55.36,55.2,55.25,150900.0,42.5828,42.5905,42.4674,42.5059,150900.0
2011-07-27 11:05:00,55.24,55.3,55.16,55.27,96700.0,42.4982,42.5444,42.4367,42.5213,96700.0
2011-07-27 11:10:00,55.27,55.31,55.22,55.25,116700.0,42.5213,42.5521,42.4828,42.5059,116700.0
2011-07-27 11:15:00,55.26,55.48,55.25,55.46,195300.0,42.5136,42.6828,42.5059,42.6675,195300.0
2011-07-27 11:20:00,55.47,55.48,55.35,55.38,151100.0,42.6752,42.6828,42.5828,42.6059,151100.0
2011-07-27 11:25:00,55.38,55.52,55.38,55.51,98800.0,42.6059,42.7136,42.6059,42.7059,98800.0
2011-07-27 11:30:00,55.52,55.57,55.44,55.44,139800.0,42.7136,42.7521,42.6521,42.6521,139800.0
2011-07-27 11:35:00,55.44,55.46,55.18,55.2,179600.0,42.6521,42.6675,42.452,42.4674,179600.0
2011-07-27 11:40:00,55.2,55.22,55.13,55.17,92000.0,42.4674,42.4828,42.4136,42.4444,92000.0
2011-07-27 11:45:00,55.18,55.23,55.15,55.2,65900.0,42.452,42.4905,42.429,42.4674,65900.0
2011-07-27 11:50:00,55.2,55.27,55.14,55.25,142900.0,42.4674,42.5213,42.4213,42.5059,142900.0
2011-07-27 11:55:00,55.25,55.25,55.14,55.21,81800.0,42.5059,42.5059,42.4213,42.4751,81800.0
2011-07-27 12:00:00,55.22,55.24,55.17,55.2,75500.0,42.4828,42.4982,42.4444,42.4674,75500.0
2011-07-27 12:05:00,55.19,55.21,55.05,55.06,84000.0,42.4597,42.4751,42.352,42.3597,84000.0
2011-07-27 12:10:00,55.06,55.18,55.05,55.16,55900.0,42.3597,42.452,42.352,42.4367,55900.0
2011-07-27 12:15:00,55.17,55.2,55.13,55.15,47900.0,42.4444,42.4674,42.4136,42.429,47900.0
2011-07-27 12:20:00,55.14,55.21,55.03,55.05,189300.0,42.4213,42.4751,42.3366,42.352,189300.0
2011-07-27 12:25:00,55.05,55.08,55.01,55.08,96900.0,42.352,42.3751,42.3213,42.3751,96900.0
2011-07-27 12:30:00,55.08,55.12,55.03,55.07,79600.0,42.3751,42.4059,42.3366,42.3674,79600.0
2011-07-27 12:35:00,55.09,55.17,55.04,55.16,60200.0,42.3828,42.4444,42.3443,42.4367,60200.0
2011-07-27 12:40:00,55.16,55.24,55.14,55.2,112300.0,42.4367,42.4982,42.4213,42.4674,112300.0
2011-07-27 12:45:00,55.2,55.24,55.14,55.14,80200.0,42.4674,42.4982,42.4213,42.4213,80200.0
2011-07-27 12:50:00,55.15,55.18,55.09,55.12,76500.0,42.429,42.452,42.3828,42.4059,76500.0
2011-07-27 12:55:00,55.12,55.14,55.0,55.02,105700.0,42.4059,42.4213,42.3136,42.329,105700.0
2011-07-27 13:00:00,55.02,55.08,55.0,55.05,79700.0,42.329,42.3751,42.3136,42.352,79700.0
2011-07-27 13:05:00,55.05,55.14,54.97,55.13,85500.0,42.352,42.4213,42.2905,42.4136,85500.0
2011-07-27 13:10:00,55.13,55.16,55.0,55.01,105500.0,42.4136,42.4367,42.3136,42.3213,105500.0
2011-07-27 13:15:00,55.0,55.0,54.91,54.98,86200.0,42.3136,42.3136,42.2443,42.2982,86200.0
2011-07-27 13:20:00,54.99,54.99,54.78,54.8,174500.0,42.3059,42.3059,42.1443,42.1597,174500.0
2011-07-27 13:25:00,54.8,54.82,54.72,54.76,94300.0,42.1597,42.1751,42.0981,42.1289,94300.0
2011-07-27 13:30:00,54.76,54.81,54.73,54.81,196000.0,42.1289,42.1674,42.1058,42.1674,196000.0
2011-07-27 13:35:00,54.8,54.81,54.75,54.77,62200.0,42.1597,42.1674,42.1212,42.1366,62200.0
2011-07-27 13:40:00,54.78,54.94,54.78,54.92,102600.0,42.1443,42.2674,42.1443,42.252,102600.0
2011-07-27 13:45:00,54.93,54.96,54.91,54.92,54600.0,42.2597,42.2828,42.2443,42.252,54600.0
2011-07-27 13:50:00,54.92,54.92,54.86,54.86,66500.0,42.252,42.252,42.2059,42.2059,66500.0
2011-07-27 13:55:00,54.87,54.89,54.76,54.77,122800.0,42.2135,42.2289,42.1289,42.1366,122800.0
2011-07-27 14:00:00,54.77,54.77,54.6,54.73,211600.0,42.1366,42.1366,42.0058,42.1058,211600.0
2011-07-27 14:05:00,54.73,54.77,54.65,54.67,78200.0,42.1058,42.1366,42.0443,42.0597,78200.0
2011-07-27 14:10:00,54.66,54.68,54.56,54.57,121400.0,42.052,42.0674,41.9751,41.9827,121400.0
2011-07-27 14:15:00,54.58,54.59,54.5,54.58,162400.0,41.9904,41.9981,41.9289,41.9904,162400.0
2011-07-27 14:20:00,54.57,54.63,54.55,54.63,69700.0,41.9827,42.0289,41.9674,42.0289,69700.0
2011-07-27 14:25:00,54.62,54.63,54.45,54.48,146400.0,42.0212,42.0289,41.8904,41.9135,146400.0
2011-07-27 14:30:00,54.48,54.53,54.42,54.5,123000.0,41.9135,41.952,41.8673,41.9289,123000.0
2011-07-27 14:35:00,54.5,54.5,54.33,54.41,216700.0,41.9289,41.9289,41.7981,41.8597,216700.0
2011-07-27 14:40:00,54.41,54.41,54.26,54.32,155800.0,41.8597,41.8597,41.7443,41.7904,155800.0
2011-07-27 14:45:00,54.32,54.47,54.31,54.44,115900.0,41.7904,41.9058,41.7827,41.8827,115900.0
2011-07-27 14:50:00,54.43,54.47,54.35,54.41,80200.0,41.875,41.9058,41.8135,41.8597,80200.0
2011-07-27 14:55:00,54.41,54.46,54.32,54.45,217100.0,41.8597,41.8981,41.7904,41.8904,217100.0
2011-07-27 15:00:00,54.44,54.56,54.44,54.54,109100.0,41.8827,41.9751,41.8827,41.9597,109100.0
2011-07-27 15:05:00,54.54,54.61,54.48,54.5,141600.0,41.9597,42.0135,41.9135,41.9289,141600.0
2011-07-27 15:10:00,54.5,54.5,54.39,54.41,101000.0,41.9289,41.9289,41.8443,41.8597,101000.0
2011-07-27 15:15:00,54.4,54.42,54.28,54.36,127400.0,41.852,41.8673,41.7596,41.8212,127400.0
2011-07-27 15:20:00,54.37,54.43,54.3,54.34,195100.0,41.8289,41.875,41.775,41.8058,195100.0
2011-07-27 15:25:00,54.34,54.48,54.33,54.46,116500.0,41.8058,41.9135,41.7981,41.8981,116500.0
2011-07-27 15:30:00,54.46,54.59,54.46,54.57,177200.0,41.8981,41.9981,41.8981,41.9827,177200.0
2011-07-27 15:35:00,54.56,54.58,54.47,54.54,133800.0,41.9751,41.9904,41.9058,41.9597,133800.0
2011-07-27 15:40:00,54.52,54.58,54.48,54.54,245000.0,41.9443,41.9904,41.9135,41.9597,245000.0
2011-07-27 15:45:00,54.54,54.57,54.49,54.55,339500.0,41.9597,41.9827,41.9212,41.9674,339500.0
2011-07-27 15:50:00,54.56,54.66,54.5,54.65,503700.0,41.9751,42.052,41.9289,42.0443,503700.0
2011-07-27 15:55:00,54.65,54.65,54.46,54.47,586000.0,42.0443,42.0443,41.8981,41.9058,586000.0
2011-07-28 09:30:00,54.35,54.43,54.04,54.28,349600.0,41.8135,41.875,41.575,41.7596,349600.0
2011-07-28 09:35:00,54.32,54.32,54.04,54.11,225600.0,41.7904,41.7904,41.575,41.6289,225600.0
2011-07-28 09:40:00,54.11,54.39,54.09,54.35,194900.0,41.6289,41.8443,41.6135,41.8135,194900.0
2011-07-28 09:45:00,54.34,54.46,54.23,54.29,187100.0,41.8058,41.8981,41.7212,41.7673,187100.0
2011-07-28 09:50:00,54.29,54.54,54.23,54.47,148900.0,41.7673,41.9597,41.7212,41.9058,148900.0
2011-07-28 09:55:00,54.47,54.64,54.46,54.53,248500.0,41.9058,42.0366,41.8981,41.952,248500.0
2011-07-28 10:00:00,54.54,54.68,54.42,54.65,355000.0,41.9597,42.0674,41.8673,42.0443,355000.0
2011-07-28 10:05:00,54.65,54.8,54.63,54.68,251200.0,42.0443,42.1597,42.0289,42.0674,251200.0
2011-07-28 10:10:00,54.68,54.79,54.65,54.76,213900.0,42.0674,42.152,42.0443,42.1289,213900.0
2011-07-28 10:15:00,54.76,54.94,54.7,54.81,344400.0,42.1289,42.2674,42.0828,42.1674,344400.0
2011-07-28 10:20:00,54.8,54.83,54.16,54.2,485200.0,42.1597,42.1828,41.6673,41.6981,485200.0
2011-07-28 10:25:00,54.2,54.39,54.16,54.21,228500.0,41.6981,41.8443,41.6673,41.7058,228500.0
2011-07-28 10:30:00,54.21,54.36,54.21,54.24,132400.0,41.7058,41.8212,41.7058,41.7289,132400.0
2011-07-28 10:35:00,54.23,54.26,54.09,54.1,197100.0,41.7212,41.7443,41.6135,41.6212,197100.0
2011-07-28 10:40:00,54.11,54.23,54.1,54.17,187200.0,41.6289,41.7212,41.6212,41.675,187200.0
2011-07-28 10:45:00,54.18,54.27,54.1,54.2,131900.0,41.6827,41.7519,41.6212,41.6981,131900.0
2011-07-28 10:50:00,54.19,54.27,54.15,54.16,128800.0,41.6904,41.7519,41.6596,41.6673,128800.0
2011-07-28 10:55:00,54.15,54.2,54.11,54.19,107700.0,41.6596,41.6981,41.6289,41.6904,107700.0
2011-07-28 11:00:00,54.18,54.3,54.11,54.29,129600.0,41.6827,41.775,41.6289,41.7673,129600.0
2011-07-28 11:05:00,54.28,54.4,54.27,54.35,161400.0,41.7596,41.852,41.7519,41.8135,161400.0
2011-07-28 11:10:00,54.35,54.42,54.3,54.42,77800.0,41.8135,41.8673,41.775,41.8673,77800.0
2011-07-28 11:15:00,54.41,54.5,54.36,54.48,92000.0,41.8597,41.9289,41.8212,41.9135,92000.0
2011-07-28 11:20:00,54.48,54.61,54.44,54.6,120000.0,41.9135,42.0135,41.8827,42.0058,120000.0
2011-07-28 11:25:00,54.6,54.74,54.6,54.67,162600.0,42.0058,42.1135,42.0058,42.0597,162600.0
2011-07-28 11:30:00,54.68,54.75,54.67,54.73,96300.0,42.0674,42.1212,42.0597,42.1058,96300.0
2011-07-28 11:35:00,54.72,54.73,54.65,54.7,101700.0,42.0981,42.1058,42.0443,42.0828,101700.0
2011-07-28 11:40:00,54.7,54.84,54.69,54.83,99500.0,42.0828,42.1905,42.0751,42.1828,99500.0
2011-07-28 11:45:00,54.83,54.88,54.77,54.77,95800.0,42.1828,42.2212,42.1366,42.1366,95800.0
2011-07-28 11:50:00,54.77,54.82,54.71,54.81,105900.0,42.1366,42.1751,42.0905,42.1674,105900.0
2011-07-28 11:55:00,54.81,54.82,54.63,54.67,144500.0,42.1674,42.1751,42.0289,42.0597,144500.0
2011-07-28 12:00:00,54.68,54.72,54.63,54.65,100100.0,42.0674,42.0981,42.0289,42.0443,100100.0
2011-07-28 12:05:00,54.64,54.71,54.58,54.6,104200.0,42.0366,42.0905,41.9904,42.0058,104200.0
2011-07-28 12:10:00,54.6,54.62,54.54,54.55,144000.0,42.0058,42.0212,41.9597,41.9674,144000.0
2011-07-28 12:15:00,54.56,54.56,54.47,54.48,100500.0,41.9751,41.9751,41.9058,41.9135,100500.0
2011-07-28 12:20:00,54.49,54.57,54.48,54.55,141200.0,41.9212,41.9827,41.9135,41.9674,141200.0
2011-07-28 12:25:00,54.55,54.6,54.5,54.57,91800.0,41.9674,42.0058,41.9289,41.9827,91800.0
2011-07-28 12:30:00,54.57,54.65,54.55,54.63,95800.0,41.9827,42.0443,41.9674,42.0289,95800.0
2011-07-28 12:35:00,54.64,54.66,54.57,54.62,113200.0,42.0366,42.052,41.9827,42.0212,113200.0
2011-07-28 12:40:00,54.61,54.66,54.57,54.59,94600.0,42.0135,42.052,41.9827,41.9981,94600.0
2011-07-28 12:45:00,54.58,54.6,54.52,54.58,44300.0,41.9904,42.0058,41.9443,41.9904,44300.0
2011-07-28 12:50:00,54.59,54.68,54.53,54.68,88400.0,41.9981,42.0674,41.952,42.0674,88400.0
2011-07-28 12:55:00,54.67,54.71,54.65,54.67,103300.0,42.0597,42.0905,42.0443,42.0597,103300.0
2011-07-28 13:00:00,54.67,54.69,54.6,54.64,77300.0,42.0597,42.0751,42.0058,42.0366,77300.0
2011-07-28 13:05:00,54.63,54.66,54.57,54.58,61500.0,42.0289,42.052,41.9827,41.9904,61500.0
2011-07-28 13:10:00,54.58,54.66,54.57,54.58,113100.0,41.9904,42.052,41.9827,41.9904,113100.0
2011-07-28 13:15:00,54.58,54.64,54.57,54.59,64900.0,41.9904,42.0366,41.9827,41.9981,64900.0
2011-07-28 13:20:00,54.6,54.63,54.55,54.57,54000.0,42.0058,42.0289,41.9674,41.9827,54000.0
2011-07-28 13:25:00,54.56,54.62,54.55,54.56,70500.0,41.9751,42.0212,41.9674,41.9751,70500.0
2011-07-28 13:30:00,54.56,54.57,54.46,54.51,53600.0,41.9751,41.9827,41.8981,41.9366,53600.0
2011-07-28 13:35:00,54.51,54.58,54.5,54.54,68400.0,41.9366,41.9904,41.9289,41.9597,68400.0
2011-07-28 13:40:00,54.55,54.6,54.42,54.42,109400.0,41.9674,42.0058,41.8673,41.8673,109400.0
2011-07-28 13:45:00,54.43,54.44,54.29,54.4,132000.0,41.875,41.8827,41.7673,41.852,132000.0
2011-07-28 13:50:00,54.4,54.45,54.38,54.4,53400.0,41.852,41.8904,41.8366,41.852,53400.0
2011-07-28 13:55:00,54.39,54.45,54.38,54.42,42900.0,41.8443,41.8904,41.8366,41.8673,42900.0
2011-07-28 14:00:00,54.43,54.54,54.43,54.48,51300.0,41.875,41.9597,41.875,41.9135,51300.0
2011-07-28 14:05:00,54.47,54.49,54.39,54.41,63100.0,41.9058,41.9212,41.8443,41.8597,63100.0
2011-07-28 14:10:00,54.41,54.42,54.3,54.39,83700.0,41.8597,41.8673,41.775,41.8443,83700.0
2011-07-28 14:15:00,54.4,54.51,54.4,54.43,50000.0,41.852,41.9366,41.852,41.875,50000.0
2011-07-28 14:20:00,54.42,54.5,54.42,54.46,48400.0,41.8673,41.9289,41.8673,41.8981,48400.0
2011-07-28 14:25:00,54.46,54.46,54.39,54.4,117700.0,41.8981,41.8981,41.8443,41.852,117700.0
2011-07-28 14:30:00,54.39,54.42,54.17,54.29,305400.0,41.8443,41.8673,41.675,41.7673,305400.0
2011-07-28 14:35:00,54.29,54.29,54.1,54.15,111300.0,41.7673,41.7673,41.6212,41.6596,111300.0
2011-07-28 14:40:00,54.16,54.31,54.15,54.3,79000.0,41.6673,41.7827,41.6596,41.775,79000.0
2011-07-28 14:45:00,54.29,54.31,54.23,54.29,38400.0,41.7673,41.7827,41.7212,41.7673,38400.0
2011-07-28 14:50:00,54.29,54.47,54.28,54.45,68300.0,41.7673,41.9058,41.7596,41.8904,68300.0
2011-07-28 14:55:00,54.45,54.45,54.36,54.41,128400.0,41.8904,41.8904,41.8212,41.8597,128400.0
2011-07-28 15:00:00,54.41,54.41,54.35,54.36,65800.0,41.8597,41.8597,41.8135,41.8212,65800.0
2011-07-28 15:05:00,54.36,54.41,54.3,54.38,95400.0,41.8212,41.8597,41.775,41.8366,95400.0
2011-07-28 15:10:00,54.38,54.44,54.37,54.37,70600.0,41.8366,41.8827,41.8289,41.8289,70600.0
2011-07-28 15:15:00,54.38,54.4,54.3,54.33,83800.0,41.8366,41.852,41.775,41.7981,83800.0
2011-07-28 15:20:00,54.34,54.34,54.27,54.31,125600.0,41.8058,41.8058,41.7519,41.7827,125600.0
2011-07-28 15:25:00,54.31,54.33,54.16,54.22,132300.0,41.7827,41.7981,41.6673,41.7135,132300.0
2011-07-28 15:30:00,54.22,54.24,54.1,54.11,112200.0,41.7135,41.7289,41.6212,41.6289,112200.0
2011-07-28 15:35:00,54.1,54.2,54.09,54.17,152500.0,41.6212,41.6981,41.6135,41.675,152500.0
2011-07-28 15:40:00,54.16,54.17,54.05,54.07,257900.0,41.6673,41.675,41.5827,41.5981,257900.0
2011-07-28 15:45:00,54.07,54.12,54.01,54.08,315100.0,41.5981,41.6365,41.5519,41.6058,315100.0
2011-07-28 15:50:00,54.08,54.12,54.04,54.08,340100.0,41.6058,41.6365,41.575,41.6058,340100.0
2011-07-28 15:55:00,54.08,54.11,54.0,54.04,446700.0,41.6058,41.6289,41.5442,41.575,446700.0
2011-07-29 09:30:00,53.16,53.2,52.5,52.88,691500.0,40.898,40.9288,40.3902,40.6826,691500.0
2011-07-29 09:35:00,52.87,52.88,52.42,52.47,274100.0,40.6749,40.6826,40.3287,40.3671,274100.0
2011-07-29 09:40:00,52.47,52.5,52.31,52.33,404800.0,40.3671,40.3902,40.244,40.2594,404800.0
2011-07-29 09:45:00,52.33,52.39,52.18,52.37,636200.0,40.2594,40.3056,40.144,40.2902,636200.0
2011-07-29 09:50:00,52.37,52.59,52.34,52.56,331500.0,40.2902,40.4595,40.2671,40.4364,331500.0
2011-07-29 09:55:00,52.57,52.95,52.57,52.77,403600.0,40.4441,40.7364,40.4441,40.5979,403600.0
2011-07-29 10:00:00,52.77,52.79,52.62,52.73,252500.0,40.5979,40.6133,40.4825,40.5672,252500.0
2011-07-29 10:05:00,52.74,52.94,52.73,52.75,273900.0,40.5749,40.7287,40.5672,40.5826,273900.0
2011-07-29 10:10:00,52.75,52.97,52.75,52.97,196300.0,40.5826,40.7518,40.5826,40.7518,196300.0
2011-07-29 10:15:00,52.96,53.06,52.85,52.88,181600.0,40.7441,40.821,40.6595,40.6826,181600.0
2011-07-29 10:20:00,52.88,53.19,52.88,53.1,190200.0,40.6826,40.9211,40.6826,40.8518,190200.0
2011-07-29 10:25:00,53.1,53.1,52.97,53.07,175400.0,40.8518,40.8518,40.7518,40.8287,175400.0
2011-07-29 10:30:00,53.07,53.18,52.94,53.13,190800.0,40.8287,40.9134,40.7287,40.8749,190800.0
2011-07-29 10:35:00,53.14,53.2,53.02,53.03,261000.0,40.8826,40.9288,40.7903,40.798,261000.0
2011-07-29 10:40:00,53.03,53.1,52.92,53.05,285000.0,40.798,40.8518,40.7133,40.8134,285000.0
2011-07-29 10:45:00,53.05,53.17,52.87,53.16,162400.0,40.8134,40.9057,40.6749,40.898,162400.0
2011-07-29 10:50:00,53.16,53.4,53.11,53.4,292400.0,40.898,41.0826,40.8595,41.0826,292400.0
2011-07-29 10:55:00,53.4,53.52,53.3,53.32,323700.0,41.0826,41.1749,41.0057,41.0211,323700.0
2011-07-29 11:00:00,53.32,53.37,53.19,53.29,153200.0,41.0211,41.0595,40.9211,40.998,153200.0
2011-07-29 11:05:00,53.29,53.59,53.26,53.55,211100.0,40.998,41.2288,40.9749,41.198,211100.0
2011-07-29 11:10:00,53.55,53.68,53.43,53.45,259900.0,41.198,41.298,41.1057,41.1211,259900.0
2011-07-29 11:15:00,53.46,53.57,53.43,53.57,167200.0,41.1288,41.2134,41.1057,41.2134,167200.0
2011-07-29 11:20:00,53.56,53.64,53.48,53.62,139300.0,41.2057,41.2673,41.1442,41.2519,139300.0
2011-07-29 11:25:00,53.62,53.68,53.58,53.6,154800.0,41.2519,41.298,41.2211,41.2365,154800.0
2011-07-29 11:30:00,53.6,53.75,53.58,53.68,156000.0,41.2365,41.3519,41.2211,41.298,156000.0
2011-07-29 11:35:00,53.68,53.7,53.6,53.66,86500.0,41.298,41.3134,41.2365,41.2827,86500.0
2011-07-29 11:40:00,53.66,53.8,53.63,53.79,94000.0,41.2827,41.3904,41.2596,41.3827,94000.0
2011-07-29 11:45:00,53.78,53.83,53.67,53.75,125900.0,41.375,41.4134,41.2903,41.3519,125900.0
2011-07-29 11:50:00,53.74,53.75,53.65,53.68,124500.0,41.3442,41.3519,41.275,41.298,124500.0
2011-07-29 11:55:00,53.67,53.72,53.63,53.64,86400.0,41.2903,41.3288,41.2596,41.2673,86400.0
2011-07-29 12:00:00,53.64,53.71,53.57,53.62,200900.0,41.2673,41.3211,41.2134,41.2519,200900.0
2011-07-29 12:05:00,53.62,53.62,53.39,53.51,230800.0,41.2519,41.2519,41.0749,41.1673,230800.0
2011-07-29 12:10:00,53.5,53.53,53.22,53.25,156300.0,41.1596,41.1826,40.9441,40.9672,156300.0
2011-07-29 12:15:00,53.25,53.36,53.2,53.32,111000.0,40.9672,41.0519,40.9288,41.0211,111000.0
2011-07-29 12:20:00,53.3,53.35,53.21,53.34,67400.0,41.0057,41.0442,40.9364,41.0365,67400.0
2011-07-29 12:25:00,53.34,53.46,53.3,53.3,166600.0,41.0365,41.1288,41.0057,41.0057,166600.0
2011-07-29 12:30:00,53.31,53.36,53.22,53.26,95300.0,41.0134,41.0519,40.9441,40.9749,95300.0
2011-07-29 12:35:00,53.26,53.35,53.19,53.25,266500.0,40.9749,41.0442,40.9211,40.9672,266500.0
2011-07-29 12:40:00,53.26,53.29,53.2,53.22,74900.0,40.9749,40.998,40.9288,40.9441,74900.0
2011-07-29 12:45:00,53.21,53.22,53.09,53.2,124900.0,40.9364,40.9441,40.8441,40.9288,124900.0
2011-07-29 12:50:00,53.19,53.29,53.19,53.23,129600.0,40.9211,40.998,40.9211,40.9518,129600.0
2011-07-29 12:55:00,53.22,53.32,53.21,53.24,69900.0,40.9441,41.0211,40.9364,40.9595,69900.0
2011-07-29 13:00:00,53.24,53.31,53.17,53.21,49600.0,40.9595,41.0134,40.9057,40.9364,49600.0
2011-07-29 13:05:00,53.22,53.38,53.21,53.36,53900.0,40.9441,41.0672,40.9364,41.0519,53900.0
2011-07-29 13:10:00,53.37,53.38,53.28,53.33,43200.0,41.0595,41.0672,40.9903,41.0288,43200.0
2011-07-29 13:15:00,53.33,53.37,53.3,53.36,58900.0,41.0288,41.0595,41.0057,41.0519,58900.0
2011-07-29 13:20:00,53.37,53.51,53.36,53.51,65400.0,41.0595,41.1673,41.0519,41.1673,65400.0
2011-07-29 13:25:00,53.52,53.53,53.42,53.44,52200.0,41.1749,41.1826,41.098,41.1134,52200.0
2011-07-29 13:30:00,53.44,53.51,53.39,53.51,57300.0,41.1134,41.1673,41.0749,41.1673,57300.0
2011-07-29 13:35:00,53.51,53.59,53.47,53.58,57400.0,41.1673,41.2288,41.1365,41.2211,57400.0
2011-07-29 13:40:00,53.58,53.69,53.56,53.68,101500.0,41.2211,41.3057,41.2057,41.298,101500.0
2011-07-29 13:45:00,53.68,53.78,53.67,53.71,68300.0,41.298,41.375,41.2903,41.3211,68300.0
2011-07-29 13:50:00,53.7,53.72,53.61,53.65,65700.0,41.3134,41.3288,41.2442,41.275,65700.0
2011-07-29 13:55:00,53.65,53.74,53.64,53.72,44700.0,41.275,41.3442,41.2673,41.3288,44700.0
2011-07-29 14:00:00,53.73,53.73,53.62,53.68,56100.0,41.3365,41.3365,41.2519,41.298,56100.0
2011-07-29 14:05:00,53.69,53.83,53.69,53.79,111100.0,41.3057,41.4134,41.3057,41.3827,111100.0
2011-07-29 14:10:00,53.78,53.79,53.67,53.67,82200.0,41.375,41.3827,41.2903,41.2903,82200.0
2011-07-29 14:15:00,53.66,53.66,53.52,53.53,88200.0,41.2827,41.2827,41.1749,41.1826,88200.0
2011-07-29 14:20:00,53.53,53.54,53.46,53.49,97700.0,41.1826,41.1903,41.1288,41.1519,97700.0
2011-07-29 14:25:00,53.48,53.49,53.34,53.4,91200.0,41.1442,41.1519,41.0365,41.0826,91200.0
2011-07-29 14:30:00,53.39,53.44,53.34,53.43,73700.0,41.0749,41.1134,41.0365,41.1057,73700.0
2011-07-29 14:35:00,53.42,53.46,53.37,53.45,149700.0,41.098,41.1288,41.0595,41.1211,149700.0
2011-07-29 14:40:00,53.44,53.49,53.39,53.39,163500.0,41.1134,41.1519,41.0749,41.0749,163500.0
2011-07-29 14:45:00,53.39,53.4,53.3,53.3,85400.0,41.0749,41.0826,41.0057,41.0057,85400.0
2011-07-29 14:50:00,53.3,53.37,53.26,53.34,105600.0,41.0057,41.0595,40.9749,41.0365,105600.0
2011-07-29 14:55:00,53.35,53.41,53.24,53.25,164200.0,41.0442,41.0903,40.9595,40.9672,164200.0
2011-07-29 15:00:00,53.25,53.29,53.17,53.24,125400.0,40.9672,40.998,40.9057,40.9595,125400.0
2011-07-29 15:05:00,53.24,53.32,53.24,53.3,66600.0,40.9595,41.0211,40.9595,41.0057,66600.0
2011-07-29 15:10:00,53.3,53.33,53.23,53.25,84900.0,41.0057,41.0288,40.9518,40.9672,84900.0
2011-07-29 15:15:00,53.24,53.35,53.24,53.25,159400.0,40.9595,41.0442,40.9595,40.9672,159400.0
2011-07-29 15:20:00,53.25,53.26,53.15,53.16,179300.0,40.9672,40.9749,40.8903,40.898,179300.0
2011-07-29 15:25:00,53.16,53.18,53.09,53.15,235300.0,40.898,40.9134,40.8441,40.8903,235300.0
2011-07-29 15:30:00,53.15,53.18,53.09,53.14,199400.0,40.8903,40.9134,40.8441,40.8826,199400.0
2011-07-29 15:35:00,53.13,53.14,52.99,53.0,454900.0,40.8749,40.8826,40.7672,40.7749,454900.0
2011-07-29 15:40:00,53.0,53.03,52.92,53.02,286400.0,40.7749,40.798,40.7133,40.7903,286400.0
2011-07-29 15:45:00,53.02,53.02,52.8,52.91,425500.0,40.7903,40.7903,40.621,40.7056,425500.0
2011-07-29 15:50:00,52.91,53.05,52.89,53.03,392900.0,40.7056,40.8134,40.6903,40.798,392900.0
2011-07-29 15:55:00,53.03,53.15,52.95,52.96,657300.0,40.798,40.8903,40.7364,40.7441,657300.0
2011-08-01 09:30:00,54.38,54.55,53.68,53.71,614400.0,41.8366,41.9674,41.298,41.3211,614400.0
2011-08-01 09:35:00,53.71,54.1,53.6,54.1,306300.0,41.3211,41.6212,41.2365,41.6212,306300.0
2011-08-01 09:40:00,54.1,54.28,53.87,54.23,242600.0,41.6212,41.7596,41.4442,41.7212,242600.0
2011-08-01 09:45:00,54.28,54.28,54.03,54.1,489700.0,41.7596,41.7596,41.5673,41.6212,489700.0
2011-08-01 09:50:00,54.09,54.23,53.88,53.88,374100.0,41.6135,41.7212,41.4519,41.4519,374100.0
2011-08-01 09:55:00,53.88,54.01,53.84,53.86,165800.0,41.4519,41.5519,41.4211,41.4365,165800.0
2011-08-01 10:00:00,53.86,53.86,52.96,53.0,589800.0,41.4365,41.4365,40.7441,40.7749,589800.0
2011-08-01 10:05:00,53.0,53.28,52.96,53.21,431400.0,40.7749,40.9903,40.7441,40.9364,431400.0
2011-08-01 10:10:00,53.2,53.5,53.05,53.46,279600.0,40.9288,41.1596,40.8134,41.1288,279600.0
2011-08-01 10:15:00,53.43,53.6,53.42,53.51,278600.0,41.1057,41.2365,41.098,41.1673,278600.0
2011-08-01 10:20:00,53.51,53.73,53.44,53.44,176500.0,41.1673,41.3365,41.1134,41.1134,176500.0
2011-08-01 10:25:00,53.43,53.53,53.23,53.23,155300.0,41.1057,41.1826,40.9518,40.9518,155300.0
2011-08-01 10:30:00,53.22,53.29,53.14,53.16,187700.0,40.9441,40.998,40.8826,40.898,187700.0
2011-08-01 10:35:00,53.17,53.35,53.17,53.34,95700.0,40.9057,41.0442,40.9057,41.0365,95700.0
2011-08-01 10:40:00,53.34,53.38,53.2,53.33,108700.0,41.0365,41.0672,40.9288,41.0288,108700.0
2011-08-01 10:45:00,53.33,53.42,53.28,53.36,144000.0,41.0288,41.098,40.9903,41.0519,144000.0
2011-08-01 10:50:00,53.36,53.42,53.23,53.26,161100.0,41.0519,41.098,40.9518,40.9749,161100.0
2011-08-01 10:55:00,53.26,53.33,53.1,53.1,100500.0,40.9749,41.0288,40.8518,40.8518,100500.0
2011-08-01 11:00:00,53.11,53.12,52.85,52.88,291400.0,40.8595,40.8672,40.6595,40.6826,291400.0
2011-08-01 11:05:00,52.88,53.01,52.8,52.98,183100.0,40.6826,40.7826,40.621,40.7595,183100.0
2011-08-01 11:10:00,52.97,53.0,52.75,52.97,195400.0,40.7518,40.7749,40.5826,40.7518,195400.0
2011-08-01 11:15:00,52.98,53.02,52.83,52.84,123800.0,40.7595,40.7903,40.6441,40.6518,123800.0
2011-08-01 11:20:00,52.85,53.03,52.85,52.91,132300.0,40.6595,40.798,40.6595,40.7056,132300.0
2011-08-01 11:25:00,52.92,53.01,52.85,52.97,128600.0,40.7133,40.7826,40.6595,40.7518,128600.0
2011-08-01 11:30:00,52.96,53.01,52.78,52.81,167500.0,40.7441,40.7826,40.6056,40.6287,167500.0
2011-08-01 11:35:00,52.81,52.82,52.6,52.71,164600.0,40.6287,40.6364,40.4672,40.5518,164600.0
2011-08-01 11:40:00,52.76,52.9,52.67,52.74,139300.0,40.5902,40.698,40.521,40.5749,139300.0
2011-08-01 11:45:00,52.74,52.85,52.67,52.71,106200.0,40.5749,40.6595,40.521,40.5518,106200.0
2011-08-01 11:50:00,52.71,52.74,52.57,52.61,148800.0,40.5518,40.5749,40.4441,40.4748,148800.0
2011-08-01 11:55:00,52.61,52.62,52.5,52.5,141500.0,40.4748,40.4825,40.3902,40.3902,141500.0
2011-08-01 12:00:00,52.53,52.72,52.5,52.72,133600.0,40.4133,40.5595,40.3902,40.5595,133600.0
2011-08-01 12:05:00,52.71,52.74,52.6,52.72,113800.0,40.5518,40.5749,40.4672,40.5595,113800.0
2011-08-01 12:10:00,52.71,52.77,52.64,52.68,124700.0,40.5518,40.5979,40.4979,40.5287,124700.0
2011-08-01 12:15:00,52.69,52.73,52.55,52.56,127300.0,40.5364,40.5672,40.4287,40.4364,127300.0
2011-08-01 12:20:00,52.57,52.6,52.45,52.45,218800.0,40.4441,40.4672,40.3518,40.3518,218800.0
2011-08-01 12:25:00,52.45,52.56,52.45,52.55,117000.0,40.3518,40.4364,40.3518,40.4287,117000.0
2011-08-01 12:30:00,52.55,52.56,52.44,52.49,60800.0,40.4287,40.4364,40.3441,40.3825,60800.0
2011-08-01 12:35:00,52.49,52.53,52.48,52.49,65600.0,40.3825,40.4133,40.3748,40.3825,65600.0
2011-08-01 12:40:00,52.5,52.53,52.42,52.5,94100.0,40.3902,40.4133,40.3287,40.3902,94100.0
2011-08-01 12:45:00,52.51,52.61,52.47,52.58,78800.0,40.3979,40.4748,40.3671,40.4518,78800.0
2011-08-01 12:50:00,52.57,52.8,52.57,52.72,178300.0,40.4441,40.621,40.4441,40.5595,178300.0
2011-08-01 12:55:00,52.71,52.78,52.69,52.76,86500.0,40.5518,40.6056,40.5364,40.5902,86500.0
2011-08-01 13:00:00,52.76,52.88,52.76,52.81,132000.0,40.5902,40.6826,40.5902,40.6287,132000.0
2011-08-01 13:05:00,52.81,52.81,52.7,52.75,83200.0,40.6287,40.6287,40.5441,40.5826,83200.0
2011-08-01 13:10:00,52.76,52.76,52.68,52.68,45600.0,40.5902,40.5902,40.5287,40.5287,45600.0
2011-08-01 13:15:00,52.68,52.79,52.63,52.76,66900.0,40.5287,40.6133,40.4902,40.5902,66900.0
2011-08-01 13:20:00,52.76,52.82,52.72,52.75,63100.0,40.5902,40.6364,40.5595,40.5826,63100.0
2011-08-01 13:25:00,52.76,52.81,52.68,52.7,53900.0,40.5902,40.6287,40.5287,40.5441,53900.0
2011-08-01 13:30:00,52.7,52.82,52.69,52.79,52600.0,40.5441,40.6364,40.5364,40.6133,52600.0
2011-08-01 13:35:00,52.78,52.84,52.73,52.81,36600.0,40.6056,40.6518,40.5672,40.6287,36600.0
2011-08-01 13:40:00,52.8,52.84,52.71,52.73,160800.0,40.621,40.6518,40.5518,40.5672,160800.0
2011-08-01 13:45:00,52.74,52.77,52.68,52.77,87400.0,40.5749,40.5979,40.5287,40.5979,87400.0
2011-08-01 13:50:00,52.78,52.85,52.78,52.8,45900.0,40.6056,40.6595,40.6056,40.621,45900.0
2011-08-01 13:55:00,52.8,52.89,52.78,52.89,58200.0,40.621,40.6903,40.6056,40.6903,58200.0
2011-08-01 14:00:00,52.89,52.92,52.83,52.87,54500.0,40.6903,40.7133,40.6441,40.6749,54500.0
2011-08-01 14:05:00,52.86,52.87,52.79,52.81,57800.0,40.6672,40.6749,40.6133,40.6287,57800.0
2011-08-01 14:10:00,52.81,52.81,52.73,52.74,86200.0,40.6287,40.6287,40.5672,40.5749,86200.0
2011-08-01 14:15:00,52.74,52.79,52.65,52.74,68400.0,40.5749,40.6133,40.5056,40.5749,68400.0
2011-08-01 14:20:00,52.72,52.77,52.68,52.73,115400.0,40.5595,40.5979,40.5287,40.5672,115400.0
2011-08-01 14:25:00,52.73,52.83,52.71,52.83,80800.0,40.5672,40.6441,40.5518,40.6441,80800.0
2011-08-01 14:30:00,52.83,52.94,52.77,52.87,75100.0,40.6441,40.7287,40.5979,40.6749,75100.0
2011-08-01 14:35:00,52.88,52.93,52.85,52.9,52200.0,40.6826,40.721,40.6595,40.698,52200.0
2011-08-01 14:40:00,52.9,52.97,52.89,52.93,58600.0,40.698,40.7518,40.6903,40.721,58600.0
2011-08-01 14:45:00,52.94,53.11,52.93,53.0,112100.0,40.7287,40.8595,40.721,40.7749,112100.0
2011-08-01 14:50:00,53.0,53.05,52.93,53.03,47000.0,40.7749,40.8134,40.721,40.798,47000.0
2011-08-01 14:55:00,53.03,53.16,53.02,53.14,148600.0,40.798,40.898,40.7903,40.8826,148600.0
2011-08-01 15:00:00,53.13,53.27,53.13,53.21,162800.0,40.8749,40.9826,40.8749,40.9364,162800.0
2011-08-01 15:05:00,53.21,53.26,53.15,53.25,148400.0,40.9364,40.9749,40.8903,40.9672,148400.0
2011-08-01 15:10:00,53.26,53.27,53.15,53.22,90600.0,40.9749,40.9826,40.8903,40.9441,90600.0
2011-08-01 15:15:00,53.22,53.25,53.07,53.12,112600.0,40.9441,40.9672,40.8287,40.8672,112600.0
2011-08-01 15:20:00,53.12,53.28,53.09,53.23,122400.0,40.8672,40.9903,40.8441,40.9518,122400.0
2011-08-01 15:25:00,53.23,53.34,53.21,53.23,106500.0,40.9518,41.0365,40.9364,40.9518,106500.0
2011-08-01 15:30:00,53.23,53.27,53.02,53.06,141100.0,40.9518,40.9826,40.7903,40.821,141100.0
2011-08-01 15:35:00,53.06,53.27,52.97,53.26,184400.0,40.821,40.9826,40.7518,40.9749,184400.0
2011-08-01 15:40:00,53.26,53.28,53.16,53.21,211400.0,40.9749,40.9903,40.898,40.9364,211400.0
2011-08-01 15:45:00,53.21,53.26,53.16,53.21,174400.0,40.9364,40.9749,40.898,40.9364,174400.0
2011-08-01 15:50:00,53.21,53.27,53.02,53.13,284100.0,40.9364,40.9826,40.7903,40.8749,284100.0
2011-08-01 15:55:00,53.12,53.22,53.08,53.19,344800.0,40.8672,40.9441,40.8364,40.9211,344800.0
2011-08-02 09:30:00,52.7,53.09,52.65,52.84,319900.0,40.5441,40.8441,40.5056,40.6518,319900.0
2011-08-02 09:35:00,52.84,52.93,52.53,52.8,321700.0,40.6518,40.721,40.4133,40.621,321700.0
2011-08-02 09:40:00,52.8,52.94,52.78,52.84,230300.0,40.621,40.7287,40.6056,40.6518,230300.0
2011-08-02 09:45:00,52.84,53.2,52.84,53.1,168400.0,40.6518,40.9288,40.6518,40.8518,168400.0
2011-08-02 09:50:00,53.09,53.32,53.06,53.17,186900.0,40.8441,41.0211,40.821,40.9057,186900.0
2011-08-02 09:55:00,53.18,53.46,53.17,53.43,232900.0,40.9134,41.1288,40.9057,41.1057,232900.0
2011-08-02 10:00:00,53.44,53.7,53.43,53.57,358300.0,41.1134,41.3134,41.1057,41.2134,358300.0
2011-08-02 10:05:00,53.56,53.59,53.38,53.41,228100.0,41.2057,41.2288,41.0672,41.0903,228100.0
2011-08-02 10:10:00,53.44,53.61,53.43,53.5,105100.0,41.1134,41.2442,41.1057,41.1596,105100.0
2011-08-02 10:15:00,53.5,53.54,53.24,53.3,203400.0,41.1596,41.1903,40.9595,41.0057,203400.0
2011-08-02 10:20:00,53.29,53.4,53.17,53.3,143800.0,40.998,41.0826,40.9057,41.0057,143800.0
2011-08-02 10:25:00,53.3,53.39,53.18,53.28,164900.0,41.0057,41.0749,40.9134,40.9903,164900.0
2011-08-02 10:30:00,53.28,53.35,53.18,53.33,86100.0,40.9903,41.0442,40.9134,41.0288,86100.0
2011-08-02 10:35:00,53.33,53.48,53.31,53.45,103600.0,41.0288,41.1442,41.0134,41.1211,103600.0
2011-08-02 10:40:00,53.44,53.53,53.41,53.5,103600.0,41.1134,41.1826,41.0903,41.1596,103600.0
2011-08-02 10:45:00,53.5,53.51,53.25,53.29,101000.0,41.1596,41.1673,40.9672,40.998,101000.0
2011-08-02 10:50:00,53.3,53.34,53.03,53.03,180000.0,41.0057,41.0365,40.798,40.798,180000.0
2011-08-02 10:55:00,53.02,53.1,53.0,53.05,132500.0,40.7903,40.8518,40.7749,40.8134,132500.0
2011-08-02 11:00:00,53.05,53.18,53.02,53.16,183900.0,40.8134,40.9134,40.7903,40.898,183900.0
2011-08-02 11:05:00,53.16,53.26,53.08,53.08,100000.0,40.898,40.9749,40.8364,40.8364,100000.0
2011-08-02 11:10:00,53.08,53.11,52.85,52.93,237200.0,40.8364,40.8595,40.6595,40.721,237200.0
2011-08-02 11:15:00,52.92,52.93,52.8,52.85,121700.0,40.7133,40.721,40.621,40.6595,121700.0
2011-08-02 11:20:00,52.84,52.89,52.8,52.85,145200.0,40.6518,40.6903,40.621,40.6595,145200.0
2011-08-02 11:25:00,52.85,52.96,52.83,52.89,135600.0,40.6595,40.7441,40.6441,40.6903,135600.0
2011-08-02 11:30:00,52.89,53.03,52.86,52.88,136600.0,40.6903,40.798,40.6672,40.6826,136600.0
2011-08-02 11:35:00,52.89,52.91,52.75,52.76,146600.0,40.6903,40.7056,40.5826,40.5902,146600.0
2011-08-02 11:40:00,52.76,52.79,52.71,52.73,108200.0,40.5902,40.6133,40.5518,40.5672,108200.0
2011-08-02 11:45:00,52.72,52.74,52.64,52.66,210200.0,40.5595,40.5749,40.4979,40.5133,210200.0
2011-08-02 11:50:00,52.67,52.84,52.66,52.83,147800.0,40.521,40.6518,40.5133,40.6441,147800.0
2011-08-02 11:55:00,52.83,52.83,52.72,52.73,74700.0,40.6441,40.6441,40.5595,40.5672,74700.0
2011-08-02 12:00:00,52.74,52.75,52.62,52.64,64400.0,40.5749,40.5826,40.4825,40.4979,64400.0
2011-08-02 12:05:00,52.63,52.67,52.45,52.49,168800.0,40.4902,40.521,40.3518,40.3825,168800.0
2011-08-02 12:10:00,52.48,52.52,52.46,52.5,129000.0,40.3748,40.4056,40.3594,40.3902,129000.0
2011-08-02 12:15:00,52.52,52.56,52.47,52.53,169100.0,40.4056,40.4364,40.3671,40.4133,169100.0
2011-08-02 12:20:00,52.53,52.61,52.51,52.53,74000.0,40.4133,40.4748,40.3979,40.4133,74000.0
2011-08-02 12:25:00,52.53,52.54,52.44,52.45,58400.0,40.4133,40.421,40.3441,40.3518,58400.0
2011-08-02 12:30:00,52.46,52.49,52.34,52.47,180700.0,40.3594,40.3825,40.2671,40.3671,180700.0
2011-08-02 12:35:00,52.48,52.49,52.3,52.37,91100.0,40.3748,40.3825,40.2364,40.2902,91100.0
2011-08-02 12:40:00,52.37,52.41,52.26,52.27,182000.0,40.2902,40.321,40.2056,40.2133,182000.0
2011-08-02 12:45:00,52.29,52.3,52.09,52.14,245600.0,40.2287,40.2364,40.0748,40.1133,245600.0
2011-08-02 12:50:00,52.16,52.26,52.11,52.11,124800.0,40.1286,40.2056,40.0902,40.0902,124800.0
2011-08-02 12:55:00,52.11,52.26,52.07,52.24,206800.0,40.0902,40.2056,40.0594,40.1902,206800.0
2011-08-02 13:00:00,52.24,52.32,52.17,52.19,167300.0,40.1902,40.2517,40.1363,40.1517,167300.0
2011-08-02 13:05:00,52.19,52.33,52.12,52.27,152900.0,40.1517,40.2594,40.0979,40.2133,152900.0
2011-08-02 13:10:00,52.28,52.28,52.13,52.16,86500.0,40.221,40.221,40.1056,40.1286,86500.0
2011-08-02 13:15:00,52.15,52.28,52.13,52.25,162900.0,40.121,40.221,40.1056,40.1979,162900.0
2011-08-02 13:20:00,52.25,52.34,52.25,52.29,69200.0,40.1979,40.2671,40.1979,40.2287,69200.0
2011-08-02 13:25:00,52.3,52.34,52.21,52.25,101000.0,40.2364,40.2671,40.1671,40.1979,101000.0
2011-08-02 13:30:00,52.25,52.3,52.21,52.23,53900.0,40.1979,40.2364,40.1671,40.1825,53900.0
2011-08-02 13:35:00,52.24,52.26,52.04,52.1,187300.0,40.1902,40.2056,40.0363,40.0825,187300.0
2011-08-02 13:40:00,52.11,52.14,52.04,52.07,108300.0,40.0902,40.1133,40.0363,40.0594,108300.0
2011-08-02 13:45:00,52.08,52.14,52.0,52.07,228200.0,40.0671,40.1133,40.0056,40.0594,228200.0
2011-08-02 13:50:00,52.06,52.09,52.0,52.02,150500.0,40.0517,40.0748,40.0056,40.0209,150500.0
2011-08-02 13:55:00,52.02,52.03,51.87,51.98,278100.0,40.0209,40.0286,39.9055,39.9902,278100.0
2011-08-02 14:00:00,51.98,52.09,51.93,52.04,124000.0,39.9902,40.0748,39.9517,40.0363,124000.0
2011-08-02 14:05:00,52.04,52.1,51.96,52.01,153000.0,40.0363,40.0825,39.9748,40.0132,153000.0
2011-08-02 14:10:00,52.01,52.12,52.0,52.11,71100.0,40.0132,40.0979,40.0056,40.0902,71100.0
2011-08-02 14:15:00,52.12,52.2,52.07,52.17,98400.0,40.0979,40.1594,40.0594,40.1363,98400.0
2011-08-02 14:20:00,52.17,52.2,52.12,52.13,108800.0,40.1363,40.1594,40.0979,40.1056,108800.0
2011-08-02 14:25:00,52.12,52.16,52.08,52.11,72200.0,40.0979,40.1286,40.0671,40.0902,72200.0
2011-08-02 14:30:00,52.11,52.12,52.0,52.06,93100.0,40.0902,40.0979,40.0056,40.0517,93100.0
2011-08-02 14:35:00,52.07,52.09,51.95,51.96,74700.0,40.0594,40.0748,39.9671,39.9748,74700.0
2011-08-02 14:40:00,51.95,51.97,51.79,51.85,186900.0,39.9671,39.9825,39.844,39.8902,186900.0
2011-08-02 14:45:00,51.85,51.89,51.79,51.88,174500.0,39.8902,39.9209,39.844,39.9132,174500.0
2011-08-02 14:50:00,51.88,52.06,51.86,52.06,120800.0,39.9132,40.0517,39.8978,40.0517,120800.0
2011-08-02 14:55:00,52.04,52.09,52.03,52.05,111400.0,40.0363,40.0748,40.0286,40.044,111400.0
2011-08-02 15:00:00,52.06,52.11,52.01,52.1,180200.0,40.0517,40.0902,40.0132,40.0825,180200.0
2011-08-02 15:05:00,52.11,52.17,52.08,52.11,142100.0,40.0902,40.1363,40.0671,40.0902,142100.0
2011-08-02 15:10:00,52.11,52.12,52.01,52.02,87000.0,40.0902,40.0979,40.0132,40.0209,87000.0
2011-08-02 15:15:00,52.01,52.15,51.96,52.05,151800.0,40.0132,40.121,39.9748,40.044,151800.0
2011-08-02 15:20:00,52.06,52.09,51.91,51.91,101500.0,40.0517,40.0748,39.9363,39.9363,101500.0
2011-08-02 15:25:00,51.9,51.92,51.78,51.82,260600.0,39.9286,39.944,39.8363,39.8671,260600.0
2011-08-02 15:30:00,51.82,51.89,51.74,51.83,233700.0,39.8671,39.9209,39.8055,39.8748,233700.0
2011-08-02 15:35:00,51.83,51.86,51.75,51.8,190400.0,39.8748,39.8978,39.8132,39.8517,190400.0
2011-08-02 15:40:00,51.8,51.81,51.56,51.59,371200.0,39.8517,39.8594,39.667,39.6901,371200.0
2011-08-02 15:45:00,51.59,51.66,51.56,51.6,382800.0,39.6901,39.744,39.667,39.6978,382800.0
2011-08-02 15:50:00,51.6,51.63,51.46,51.53,573700.0,39.6978,39.7209,39.5901,39.644,573700.0
2011-08-02 15:55:00,51.52,51.58,51.42,51.42,929700.0,39.6363,39.6824,39.5593,39.5593,929700.0
2011-08-03 09:30:00,51.4,51.86,51.27,51.58,501000.0,39.5439,39.8978,39.4439,39.6824,501000.0
2011-08-03 09:35:00,51.57,51.74,51.37,51.37,321100.0,39.6747,39.8055,39.5209,39.5209,321100.0
2011-08-03 09:40:00,51.39,51.47,51.25,51.33,242400.0,39.5363,39.5978,39.4285,39.4901,242400.0
2011-08-03 09:45:00,51.32,51.43,51.11,51.15,281800.0,39.4824,39.567,39.3208,39.3516,281800.0
2011-08-03 09:50:00,51.15,51.23,51.07,51.15,259200.0,39.3516,39.4132,39.2901,39.3516,259200.0
2011-08-03 09:55:00,51.17,51.33,51.12,51.18,136600.0,39.367,39.4901,39.3285,39.3747,136600.0
2011-08-03 10:00:00,51.17,51.38,51.09,51.12,324800.0,39.367,39.5286,39.3055,39.3285,324800.0
2011-08-03 10:05:00,51.12,51.13,50.8,50.84,360900.0,39.3285,39.3362,39.0823,39.1131,360900.0
2011-08-03 10:10:00,50.82,50.91,50.72,50.8,283700.0,39.0977,39.167,39.0208,39.0823,283700.0
2011-08-03 10:15:00,50.8,50.85,50.57,50.63,251600.0,39.0823,39.1208,38.9054,38.9516,251600.0
2011-08-03 10:20:00,50.63,50.66,50.3,50.4,392200.0,38.9516,38.9746,38.6977,38.7746,392200.0
2011-08-03 10:25:00,50.41,50.53,50.39,50.41,299900.0,38.7823,38.8746,38.7669,38.7823,299900.0
2011-08-03 10:30:00,50.4,50.4,50.04,50.08,339800.0,38.7746,38.7746,38.4976,38.5284,339800.0
2011-08-03 10:35:00,50.08,50.18,49.75,50.03,630600.0,38.5284,38.6054,38.2745,38.49,630600.0
2011-08-03 10:40:00,50.03,50.03,49.74,49.82,371400.0,38.49,38.49,38.2668,38.3284,371400.0
2011-08-03 10:45:00,49.82,49.99,49.78,49.91,352700.0,38.3284,38.4592,38.2976,38.3976,352700.0
2011-08-03 10:50:00,49.91,49.97,49.74,49.96,439000.0,38.3976,38.4438,38.2668,38.4361,439000.0
2011-08-03 10:55:00,49.96,50.04,49.85,50.01,310500.0,38.4361,38.4976,38.3515,38.4746,310500.0
2011-08-03 11:00:00,50.01,50.23,50.0,50.02,434400.0,38.4746,38.6438,38.4669,38.4823,434400.0
2011-08-03 11:05:00,50.03,50.05,49.73,49.74,501100.0,38.49,38.5053,38.2592,38.2668,501100.0
2011-08-03 11:10:00,49.74,50.01,49.64,49.94,439600.0,38.2668,38.4746,38.1899,38.4207,439600.0
2011-08-03 11:15:00,49.95,50.27,49.86,50.12,312200.0,38.4284,38.6746,38.3592,38.5592,312200.0
2011-08-03 11:20:00,50.11,50.23,50.0,50.07,378100.0,38.5515,38.6438,38.4669,38.5207,378100.0
2011-08-03 11:25:00,50.08,50.11,49.93,50.07,231900.0,38.5284,38.5515,38.413,38.5207,231900.0
2011-08-03 11:30:00,50.06,50.25,50.01,50.21,171400.0,38.513,38.6592,38.4746,38.6284,171400.0
2011-08-03 11:35:00,50.21,50.25,50.15,50.2,198100.0,38.6284,38.6592,38.5823,38.6207,198100.0
2011-08-03 11:40:00,50.2,50.2,49.81,49.84,218900.0,38.6207,38.6207,38.3207,38.3438,218900.0
2011-08-03 11:45:00,49.82,50.01,49.8,50.0,166700.0,38.3284,38.4746,38.313,38.4669,166700.0
2011-08-03 11:50:00,50.0,50.18,49.95,50.15,191200.0,38.4669,38.6054,38.4284,38.5823,191200.0
2011-08-03 11:55:00,50.15,50.36,50.08,50.13,220000.0,38.5823,38.7438,38.5284,38.5669,220000.0
2011-08-03 12:00:00,50.14,50.14,49.82,49.89,188400.0,38.5746,38.5746,38.3284,38.3822,188400.0
2011-08-03 12:05:00,49.89,49.97,49.83,49.91,144000.0,38.3822,38.4438,38.3361,38.3976,144000.0
2011-08-03 12:10:00,49.91,49.95,49.86,49.9,101800.0,38.3976,38.4284,38.3592,38.3899,101800.0
2011-08-03 12:15:00,49.91,49.92,49.74,49.74,161700.0,38.3976,38.4053,38.2668,38.2668,161700.0
2011-08-03 12:20:00,49.75,49.75,49.51,49.63,280800.0,38.2745,38.2745,38.0899,38.1822,280800.0
2011-08-03 12:25:00,49.63,49.64,49.5,49.62,163800.0,38.1822,38.1899,38.0822,38.1745,163800.0
2011-08-03 12:30:00,49.62,49.67,49.55,49.67,113700.0,38.1745,38.213,38.1207,38.213,113700.0
2011-08-03 12:35:00,49.66,49.83,49.65,49.79,161900.0,38.2053,38.3361,38.1976,38.3053,161900.0
2011-08-03 12:40:00,49.79,49.86,49.72,49.83,150900.0,38.3053,38.3592,38.2515,38.3361,150900.0
2011-08-03 12:45:00,49.84,49.88,49.76,49.84,249400.0,38.3438,38.3746,38.2822,38.3438,249400.0
2011-08-03 12:50:00,49.83,49.97,49.83,49.91,127800.0,38.3361,38.4438,38.3361,38.3976,127800.0
2011-08-03 12:55:00,49.91,49.96,49.86,49.94,90300.0,38.3976,38.4361,38.3592,38.4207,90300.0
2011-08-03 13:00:00,49.93,49.93,49.73,49.73,104100.0,38.413,38.413,38.2592,38.2592,104100.0
2011-08-03 13:05:00,49.72,49.78,49.69,49.7,122500.0,38.2515,38.2976,38.2284,38.2361,122500.0
2011-08-03 13:10:00,49.7,49.83,49.66,49.79,185300.0,38.2361,38.3361,38.2053,38.3053,185300.0
2011-08-03 13:15:00,49.79,49.87,49.75,49.81,138700.0,38.3053,38.3669,38.2745,38.3207,138700.0
2011-08-03 13:20:00,49.82,49.94,49.75,49.93,120000.0,38.3284,38.4207,38.2745,38.413,120000.0
2011-08-03 13:25:00,49.93,49.93,49.75,49.81,151300.0,38.413,38.413,38.2745,38.3207,151300.0
2011-08-03 13:30:00,49.82,50.05,49.82,50.04,220500.0,38.3284,38.5053,38.3284,38.4976,220500.0
2011-08-03 13:35:00,50.03,50.14,49.92,50.09,201500.0,38.49,38.5746,38.4053,38.5361,201500.0
2011-08-03 13:40:00,50.1,50.23,50.05,50.15,196300.0,38.5438,38.6438,38.5053,38.5823,196300.0
2011-08-03 13:45:00,50.15,50.35,50.14,50.2,353200.0,38.5823,38.7361,38.5746,38.6207,353200.0
2011-08-03 13:50:00,50.2,50.22,50.09,50.17,191800.0,38.6207,38.6361,38.5361,38.5977,191800.0
2011-08-03 13:55:00,50.18,50.18,50.04,50.08,144900.0,38.6054,38.6054,38.4976,38.5284,144900.0
2011-08-03 14:00:00,50.08,50.22,50.03,50.09,251000.0,38.5284,38.6361,38.49,38.5361,251000.0
2011-08-03 14:05:00,50.09,50.1,49.95,49.96,225700.0,38.5361,38.5438,38.4284,38.4361,225700.0
2011-08-03 14:10:00,49.97,50.2,49.97,50.19,113400.0,38.4438,38.6207,38.4438,38.6131,113400.0
2011-08-03 14:15:00,50.2,50.25,50.04,50.07,235600.0,38.6207,38.6592,38.4976,38.5207,235600.0
2011-08-03 14:20:00,50.05,50.21,50.01,50.14,142500.0,38.5053,38.6284,38.4746,38.5746,142500.0
2011-08-03 14:25:00,50.13,50.22,50.11,50.15,198000.0,38.5669,38.6361,38.5515,38.5823,198000.0
2011-08-03 14:30:00,50.15,50.25,50.11,50.18,120500.0,38.5823,38.6592,38.5515,38.6054,120500.0
2011-08-03 14:35:00,50.18,50.22,50.08,50.14,128600.0,38.6054,38.6361,38.5284,38.5746,128600.0
2011-08-03 14:40:00,50.14,50.29,50.1,50.2,126500.0,38.5746,38.69,38.5438,38.6207,126500.0
2011-08-03 14:45:00,50.2,50.24,50.1,50.23,150900.0,38.6207,38.6515,38.5438,38.6438,150900.0
2011-08-03 14:50:00,50.23,50.26,50.14,50.26,98600.0,38.6438,38.6669,38.5746,38.6669,98600.0
2011-08-03 14:55:00,50.25,50.38,50.2,50.29,126900.0,38.6592,38.7592,38.6207,38.69,126900.0
2011-08-03 15:00:00,50.29,50.4,50.28,50.32,127000.0,38.69,38.7746,38.6823,38.7131,127000.0
2011-08-03 15:05:00,50.33,50.36,50.14,50.16,153100.0,38.7208,38.7438,38.5746,38.59,153100.0
2011-08-03 15:10:00,50.16,50.26,50.15,50.17,255700.0,38.59,38.6669,38.5823,38.5977,255700.0
2011-08-03 15:15:00,50.17,50.43,50.17,50.4,214300.0,38.5977,38.7977,38.5977,38.7746,214300.0
2011-08-03 15:20:00,50.41,50.53,50.39,50.51,281100.0,38.7823,38.8746,38.7669,38.8592,281100.0
2011-08-03 15:25:00,50.51,50.54,50.42,50.46,194800.0,38.8592,38.8823,38.79,38.8208,194800.0
2011-08-03 15:30:00,50.46,50.54,50.38,50.47,252500.0,38.8208,38.8823,38.7592,38.8285,252500.0
2011-08-03 15:35:00,50.46,50.51,50.41,50.5,140300.0,38.8208,38.8592,38.7823,38.8515,140300.0
2011-08-03 15:40:00,50.51,50.59,50.43,50.43,192600.0,38.8592,38.9208,38.7977,38.7977,192600.0
2011-08-03 15:45:00,50.44,50.52,50.41,50.5,239700.0,38.8054,38.8669,38.7823,38.8515,239700.0
2011-08-03 15:50:00,50.51,50.6,50.5,50.55,306400.0,38.8592,38.9285,38.8515,38.89,306400.0
2011-08-03 15:55:00,50.55,50.69,50.51,50.67,612900.0,38.89,38.9977,38.8592,38.9823,612900.0
2011-08-04 09:30:00,49.33,49.41,49.0,49.28,513300.0,37.9514,38.013,37.6975,37.913,513300.0
2011-08-04 09:35:00,49.27,49.36,49.15,49.17,306800.0,37.9053,37.9745,37.8129,37.8283,306800.0
2011-08-04 09:40:00,49.14,49.34,49.05,49.06,307600.0,37.8052,37.9591,37.736,37.7437,307600.0
2011-08-04 09:45:00,49.05,49.08,48.68,48.68,566000.0,37.736,37.7591,37.4514,37.4514,566000.0
2011-08-04 09:50:00,48.69,48.86,48.58,48.84,427500.0,37.459,37.5898,37.3744,37.5744,427500.0
2011-08-04 09:55:00,48.84,49.12,48.84,49.0,442000.0,37.5744,37.7899,37.5744,37.6975,442000.0
2011-08-04 10:00:00,49.01,49.3,48.98,48.98,366900.0,37.7052,37.9283,37.6822,37.6822,366900.0
2011-08-04 10:05:00,48.98,49.05,48.73,48.78,289300.0,37.6822,37.736,37.4898,37.5283,289300.0
2011-08-04 10:10:00,48.78,48.79,48.59,48.7,273500.0,37.5283,37.536,37.3821,37.4667,273500.0
2011-08-04 10:15:00,48.68,48.69,48.5,48.55,283800.0,37.4514,37.459,37.3129,37.3513,283800.0
2011-08-04 10:20:00,48.55,48.72,48.51,48.7,321900.0,37.3513,37.4821,37.3206,37.4667,321900.0
2011-08-04 10:25:00,48.71,48.96,48.68,48.89,381800.0,37.4744,37.6668,37.4514,37.6129,381800.0
2011-08-04 10:30:00,48.87,49.16,48.78,49.0,395200.0,37.5975,37.8206,37.5283,37.6975,395200.0
2011-08-04 10:35:00,49.01,49.02,48.77,48.92,252700.0,37.7052,37.7129,37.5206,37.636,252700.0
2011-08-04 10:40:00,48.91,48.91,48.57,48.68,331100.0,37.6283,37.6283,37.3667,37.4514,331100.0
2011-08-04 10:45:00,48.69,48.7,48.45,48.55,441300.0,37.459,37.4667,37.2744,37.3513,441300.0
2011-08-04 10:50:00,48.56,48.59,48.3,48.37,331600.0,37.359,37.3821,37.159,37.2129,331600.0
2011-08-04 10:55:00,48.37,48.45,48.21,48.4,489600.0,37.2129,37.2744,37.0898,37.2359,489600.0
2011-08-04 11:00:00,48.38,48.6,48.24,48.44,458000.0,37.2205,37.3898,37.1128,37.2667,458000.0
2011-08-04 11:05:00,48.44,48.59,48.41,48.42,324600.0,37.2667,37.3821,37.2436,37.2513,324600.0
2011-08-04 11:10:00,48.44,48.44,48.15,48.29,289700.0,37.2667,37.2667,37.0436,37.1513,289700.0
2011-08-04 11:15:00,48.29,48.41,48.21,48.37,244200.0,37.1513,37.2436,37.0898,37.2129,244200.0
2011-08-04 11:20:00,48.38,48.48,48.15,48.17,351200.0,37.2205,37.2975,37.0436,37.059,351200.0
2011-08-04 11:25:00,48.17,48.24,48.02,48.05,335900.0,37.059,37.1128,36.9436,36.9667,335900.0
2011-08-04 11:30:00,48.04,48.25,48.0,48.23,329200.0,36.959,37.1205,36.9282,37.1051,329200.0
2011-08-04 11:35:00,48.23,48.31,48.18,48.24,313000.0,37.1051,37.1667,37.0667,37.1128,313000.0
2011-08-04 11:40:00,48.24,48.24,48.0,48.05,300500.0,37.1128,37.1128,36.9282,36.9667,300500.0
2011-08-04 11:45:00,48.06,48.08,47.54,47.59,623400.0,36.9744,36.9897,36.5743,36.6128,623400.0
2011-08-04 11:50:00,47.59,47.8,47.46,47.73,663800.0,36.6128,36.7743,36.5128,36.7205,663800.0
2011-08-04 11:55:00,47.73,47.92,47.71,47.85,237500.0,36.7205,36.8667,36.7051,36.8128,237500.0
2011-08-04 12:00:00,47.85,47.97,47.67,47.96,217200.0,36.8128,36.9051,36.6743,36.8974,217200.0
2011-08-04 12:05:00,47.95,48.03,47.55,47.68,540100.0,36.8897,36.9513,36.582,36.682,540100.0
2011-08-04 12:10:00,47.67,48.15,47.62,48.13,360900.0,36.6743,37.0436,36.6359,37.0282,360900.0
2011-08-04 12:15:00,48.14,48.2,47.96,48.05,277200.0,37.0359,37.0821,36.8974,36.9667,277200.0
2011-08-04 12:20:00,48.04,48.16,47.89,47.89,261500.0,36.959,37.0513,36.8436,36.8436,261500.0
2011-08-04 12:25:00,47.88,48.03,47.77,47.98,225200.0,36.8359,36.9513,36.7513,36.9128,225200.0
2011-08-04 12:30:00,47.99,48.27,47.98,48.17,314800.0,36.9205,37.1359,36.9128,37.059,314800.0
2011-08-04 12:35:00,48.18,48.26,48.0,48.25,384300.0,37.0667,37.1282,36.9282,37.1205,384300.0
2011-08-04 12:40:00,48.25,48.32,48.18,48.28,179100.0,37.1205,37.1744,37.0667,37.1436,179100.0
2011-08-04 12:45:00,48.28,48.42,48.27,48.33,204100.0,37.1436,37.2513,37.1359,37.1821,204100.0
2011-08-04 12:50:00,48.33,48.35,48.19,48.3,173800.0,37.1821,37.1975,37.0744,37.159,173800.0
2011-08-04 12:55:00,48.31,48.33,48.1,48.12,134300.0,37.1667,37.1821,37.0051,37.0205,134300.0
2011-08-04 13:00:00,48.13,48.34,48.13,48.21,129000.0,37.0282,37.1898,37.0282,37.0898,129000.0
2011-08-04 13:05:00,48.21,48.29,48.16,48.19,101600.0,37.0898,37.1513,37.0513,37.0744,101600.0
2011-08-04 13:10:00,48.17,48.19,47.97,48.12,141300.0,37.059,37.0744,36.9051,37.0205,141300.0
2011-08-04 13:15:00,48.12,48.15,48.04,48.06,78700.0,37.0205,37.0436,36.959,36.9744,78700.0
2011-08-04 13:20:00,48.05,48.19,47.98,47.99,125800.0,36.9667,37.0744,36.9128,36.9205,125800.0
2011-08-04 13:25:00,47.99,48.14,47.98,48.12,98600.0,36.9205,37.0359,36.9128,37.0205,98600.0
2011-08-04 13:30:00,48.1,48.12,47.94,47.97,110300.0,37.0051,37.0205,36.882,36.9051,110300.0
2011-08-04 13:35:00,47.97,48.09,47.9,48.07,142000.0,36.9051,36.9974,36.8513,36.9821,142000.0
2011-08-04 13:40:00,48.05,48.09,47.8,47.82,203100.0,36.9667,36.9974,36.7743,36.7897,203100.0
2011-08-04 13:45:00,47.81,47.81,47.62,47.79,190000.0,36.782,36.782,36.6359,36.7666,190000.0
2011-08-04 13:50:00,47.78,47.92,47.76,47.79,141900.0,36.7589,36.8667,36.7436,36.7666,141900.0
2011-08-04 13:55:00,47.8,47.95,47.75,47.82,163700.0,36.7743,36.8897,36.7359,36.7897,163700.0
2011-08-04 14:00:00,47.82,47.86,47.6,47.7,201500.0,36.7897,36.8205,36.6205,36.6974,201500.0
2011-08-04 14:05:00,47.7,47.73,47.54,47.62,178800.0,36.6974,36.7205,36.5743,36.6359,178800.0
2011-08-04 14:10:00,47.61,47.65,47.4,47.45,269600.0,36.6282,36.6589,36.4666,36.5051,269600.0
2011-08-04 14:15:00,47.45,47.52,47.3,47.33,231000.0,36.5051,36.5589,36.3897,36.4127,231000.0
2011-08-04 14:20:00,47.32,47.39,47.22,47.3,205600.0,36.4051,36.4589,36.3281,36.3897,205600.0
2011-08-04 14:25:00,47.3,47.3,47.08,47.22,329500.0,36.3897,36.3897,36.2204,36.3281,329500.0
2011-08-04 14:30:00,47.23,47.63,47.15,47.61,322500.0,36.3358,36.6435,36.2743,36.6282,322500.0
2011-08-04 14:35:00,47.61,47.77,47.55,47.74,255800.0,36.6282,36.7513,36.582,36.7282,255800.0
2011-08-04 14:40:00,47.75,47.9,47.7,47.72,325400.0,36.7359,36.8513,36.6974,36.7128,325400.0
2011-08-04 14:45:00,47.72,47.81,47.61,47.8,274900.0,36.7128,36.782,36.6282,36.7743,274900.0
2011-08-04 14:50:00,47.79,47.81,47.69,47.71,153600.0,36.7666,36.782,36.6897,36.7051,153600.0
2011-08-04 14:55:00,47.71,47.71,47.53,47.54,210700.0,36.7051,36.7051,36.5666,36.5743,210700.0
2011-08-04 15:00:00,47.54,47.72,47.46,47.72,191000.0,36.5743,36.7128,36.5128,36.7128,191000.0
2011-08-04 15:05:00,47.72,47.86,47.69,47.78,185800.0,36.7128,36.8205,36.6897,36.7589,185800.0
2011-08-04 15:10:00,47.78,47.86,47.6,47.61,172900.0,36.7589,36.8205,36.6205,36.6282,172900.0
2011-08-04 15:15:00,47.61,47.65,47.36,47.41,235800.0,36.6282,36.6589,36.4358,36.4743,235800.0
2011-08-04 15:20:00,47.42,47.5,47.33,47.38,248300.0,36.482,36.5435,36.4127,36.4512,248300.0
2011-08-04 15:25:00,47.37,47.5,47.13,47.14,307800.0,36.4435,36.5435,36.2589,36.2666,307800.0
2011-08-04 15:30:00,47.14,47.18,46.99,47.05,565800.0,36.2666,36.2973,36.1512,36.1973,565800.0
2011-08-04 15:35:00,47.06,47.29,46.95,47.24,453400.0,36.205,36.382,36.1204,36.3435,453400.0
2011-08-04 15:40:00,47.23,47.29,46.9,46.95,585600.0,36.3358,36.382,36.0819,36.1204,585600.0
2011-08-04 15:45:00,46.94,47.07,46.88,46.95,866700.0,36.1127,36.2127,36.0665,36.1204,866700.0
2011-08-04 15:50:00,46.95,47.03,46.88,46.96,1052200.0,36.1204,36.1819,36.0665,36.1281,1052200.0
2011-08-04 15:55:00,46.96,47.12,46.78,46.85,1770500.0,36.1281,36.2512,35.9896,36.0435,1770500.0
2011-08-05 09:30:00,47.68,48.14,47.68,48.06,529700.0,36.682,37.0359,36.682,36.9744,529700.0
2011-08-05 09:35:00,48.06,48.46,47.82,48.02,493600.0,36.9744,37.2821,36.7897,36.9436,493600.0
2011-08-05 09:40:00,48.01,48.04,47.22,47.28,438200.0,36.9359,36.959,36.3281,36.3743,438200.0
2011-08-05 09:45:00,47.23,47.67,47.23,47.37,418700.0,36.3358,36.6743,36.3358,36.4435,418700.0
2011-08-05 09:50:00,47.35,47.44,46.07,46.13,914800.0,36.4281,36.4974,35.4434,35.4895,914800.0
2011-08-05 09:55:00,46.16,46.62,45.75,45.75,908800.0,35.5126,35.8665,35.1972,35.1972,908800.0
2011-08-05 10:00:00,45.75,45.98,45.43,45.59,997200.0,35.1972,35.3741,34.951,35.0741,997200.0
2011-08-05 10:05:00,45.59,46.14,45.46,46.12,663300.0,35.0741,35.4972,34.9741,35.4818,663300.0
2011-08-05 10:10:00,46.11,46.21,45.8,46.08,454400.0,35.4742,35.5511,35.2357,35.4511,454400.0
2011-08-05 10:15:00,46.07,46.59,46.02,46.34,603000.0,35.4434,35.8434,35.4049,35.6511,603000.0
2011-08-05 10:20:00,46.35,46.42,45.95,46.36,472900.0,35.6588,35.7126,35.3511,35.6665,472900.0
2011-08-05 10:25:00,46.35,46.49,46.2,46.21,391600.0,35.6588,35.7665,35.5434,35.5511,391600.0
2011-08-05 10:30:00,46.2,46.31,46.01,46.2,344700.0,35.5434,35.628,35.3972,35.5434,344700.0
2011-08-05 10:35:00,46.21,46.33,46.06,46.25,256500.0,35.5511,35.6434,35.4357,35.5819,256500.0
2011-08-05 10:40:00,46.25,46.27,46.0,46.07,243200.0,35.5819,35.5972,35.3895,35.4434,243200.0
2011-08-05 10:45:00,46.06,46.1,45.82,46.04,335400.0,35.4357,35.4665,35.251,35.4203,335400.0
2011-08-05 10:50:00,46.04,46.15,45.95,45.99,300400.0,35.4203,35.5049,35.3511,35.3818,300400.0
2011-08-05 10:55:00,46.0,46.12,45.85,46.07,303000.0,35.3895,35.4818,35.2741,35.4434,303000.0
2011-08-05 11:00:00,46.07,46.08,45.66,45.7,328000.0,35.4434,35.4511,35.128,35.1587,328000.0
2011-08-05 11:05:00,45.69,45.73,45.53,45.56,364300.0,35.151,35.1818,35.0279,35.051,364300.0
2011-08-05 11:10:00,45.57,45.67,45.25,45.25,469900.0,35.0587,35.1356,34.8125,34.8125,469900.0
2011-08-05 11:15:00,45.25,45.34,45.07,45.19,435300.0,34.8125,34.8818,34.674,34.7664,435300.0
2011-08-05 11:20:00,45.2,45.2,44.94,45.08,465400.0,34.7741,34.7741,34.574,34.6817,465400.0
2011-08-05 11:25:00,45.09,45.63,45.07,45.3,418000.0,34.6894,35.1049,34.674,34.851,418000.0
2011-08-05 11:30:00,45.29,45.43,45.19,45.29,413900.0,34.8433,34.951,34.7664,34.8433,413900.0
2011-08-05 11:35:00,45.29,45.35,44.98,45.0,268800.0,34.8433,34.8895,34.6048,34.6202,268800.0
2011-08-05 11:40:00,45.02,45.2,44.97,45.16,338500.0,34.6356,34.7741,34.5971,34.7433,338500.0
2011-08-05 11:45:00,45.15,45.17,44.68,44.71,350800.0,34.7356,34.751,34.374,34.3971,350800.0
2011-08-05 11:50:00,44.73,44.78,44.55,44.6,326300.0,34.4125,34.4509,34.274,34.3125,326300.0
2011-08-05 11:55:00,44.59,44.59,44.09,44.17,690600.0,34.3048,34.3048,33.9201,33.9816,690600.0
2011-08-05 12:00:00,44.17,44.33,44.03,44.28,468600.0,33.9816,34.1047,33.8739,34.0663,468600.0
2011-08-05 12:05:00,44.27,44.48,44.16,44.45,375800.0,34.0586,34.2201,33.9739,34.1971,375800.0
2011-08-05 12:10:00,44.43,45.02,44.41,45.0,844500.0,34.1817,34.6356,34.1663,34.6202,844500.0
2011-08-05 12:15:00,45.02,45.43,44.9,45.04,674400.0,34.6356,34.951,34.5433,34.651,674400.0
2011-08-05 12:20:00,45.05,45.16,44.83,45.08,489600.0,34.6587,34.7433,34.4894,34.6817,489600.0
2011-08-05 12:25:00,45.08,45.13,44.59,44.68,563200.0,34.6817,34.7202,34.3048,34.374,563200.0
2011-08-05 12:30:00,44.67,45.07,44.59,45.06,298600.0,34.3663,34.674,34.3048,34.6663,298600.0
2011-08-05 12:35:00,45.07,45.66,45.02,45.63,362200.0,34.674,35.128,34.6356,35.1049,362200.0
2011-08-05 12:40:00,45.64,45.82,45.27,45.73,433400.0,35.1126,35.251,34.8279,35.1818,433400.0
2011-08-05 12:45:00,45.72,46.29,45.57,46.08,397200.0,35.1741,35.6126,35.0587,35.4511,397200.0
2011-08-05 12:50:00,46.1,46.3,45.58,45.98,520500.0,35.4665,35.6203,35.0664,35.3741,520500.0
2011-08-05 12:55:00,45.98,46.12,45.95,46.07,345500.0,35.3741,35.4818,35.3511,35.4434,345500.0
2011-08-05 13:00:00,46.07,46.36,45.58,46.01,244900.0,35.4434,35.6665,35.0664,35.3972,244900.0
2011-08-05 13:05:00,46.01,46.21,45.77,45.95,375200.0,35.3972,35.5511,35.2126,35.3511,375200.0
2011-08-05 13:10:00,45.97,46.18,45.95,46.06,192200.0,35.3664,35.528,35.3511,35.4357,192200.0
2011-08-05 13:15:00,46.07,46.62,46.05,46.61,324900.0,35.4434,35.8665,35.428,35.8588,324900.0
2011-08-05 13:20:00,46.61,46.88,46.61,46.71,366700.0,35.8588,36.0665,35.8588,35.9358,366700.0
2011-08-05 13:25:00,46.73,46.73,46.53,46.6,158500.0,35.9511,35.9511,35.7973,35.8511,158500.0
2011-08-05 13:30:00,46.61,46.75,46.5,46.58,182900.0,35.8588,35.9665,35.7742,35.8357,182900.0
2011-08-05 13:35:00,46.58,46.59,46.25,46.3,253400.0,35.8357,35.8434,35.5819,35.6203,253400.0
2011-08-05 13:40:00,46.29,46.47,46.12,46.41,182600.0,35.6126,35.7511,35.4818,35.705,182600.0
2011-08-05 13:45:00,46.42,46.7,46.34,46.69,376400.0,35.7126,35.9281,35.6511,35.9204,376400.0
2011-08-05 13:50:00,46.69,47.16,46.66,47.04,325500.0,35.9204,36.282,35.8973,36.1896,325500.0
2011-08-05 13:55:00,47.04,47.11,46.83,46.98,222000.0,36.1896,36.2435,36.0281,36.1435,222000.0
2011-08-05 14:00:00,46.97,47.0,46.71,46.75,227800.0,36.1358,36.1589,35.9358,35.9665,227800.0
2011-08-05 14:05:00,46.75,46.79,46.56,46.56,207900.0,35.9665,35.9973,35.8204,35.8204,207900.0
2011-08-05 14:10:00,46.55,46.7,46.42,46.58,191800.0,35.8127,35.9281,35.7126,35.8357,191800.0
2011-08-05 14:15:00,46.56,46.6,46.44,46.57,137700.0,35.8204,35.8511,35.728,35.828,137700.0
2011-08-05 14:20:00,46.56,46.69,46.45,46.56,198200.0,35.8204,35.9204,35.7357,35.8204,198200.0
2011-08-05 14:25:00,46.56,46.57,46.4,46.47,186600.0,35.8204,35.828,35.6973,35.7511,186600.0
2011-08-05 14:30:00,46.46,46.52,46.29,46.3,174700.0,35.7434,35.7896,35.6126,35.6203,174700.0
2011-08-05 14:35:00,46.32,46.61,46.28,46.57,103700.0,35.6357,35.8588,35.6049,35.828,103700.0
2011-08-05 14:40:00,46.57,46.57,46.4,46.51,123800.0,35.828,35.828,35.6973,35.7819,123800.0
2011-08-05 14:45:00,46.51,46.52,46.19,46.2,185300.0,35.7819,35.7896,35.5357,35.5434,185300.0
2011-08-05 14:50:00,46.2,46.25,45.88,45.98,368600.0,35.5434,35.5819,35.2972,35.3741,368600.0
2011-08-05 14:55:00,45.99,46.04,45.8,45.95,224300.0,35.3818,35.4203,35.2357,35.3511,224300.0
2011-08-05 15:00:00,45.93,46.06,45.74,45.76,236400.0,35.3357,35.4357,35.1895,35.2049,236400.0
2011-08-05 15:05:00,45.75,45.77,45.37,45.42,283300.0,35.1972,35.2126,34.9048,34.9433,283300.0
2011-08-05 15:10:00,45.45,45.78,45.37,45.61,263200.0,34.9664,35.2203,34.9048,35.0895,263200.0
2011-08-05 15:15:00,45.63,45.71,45.51,45.51,248600.0,35.1049,35.1664,35.0126,35.0126,248600.0
2011-08-05 15:20:00,45.51,45.74,45.5,45.7,267700.0,35.0126,35.1895,35.0049,35.1587,267700.0
2011-08-05 15:25:00,45.71,45.79,45.48,45.5,291600.0,35.1664,35.228,34.9895,35.0049,291600.0
2011-08-05 15:30:00,45.5,45.78,45.49,45.64,458000.0,35.0049,35.2203,34.9972,35.1126,458000.0
2011-08-05 15:35:00,45.63,46.01,45.57,45.93,330200.0,35.1049,35.3972,35.0587,35.3357,330200.0
2011-08-05 15:40:00,45.94,46.18,45.91,46.13,394400.0,35.3434,35.528,35.3203,35.4895,394400.0
2011-08-05 15:45:00,46.13,46.16,45.99,46.02,538300.0,35.4895,35.5126,35.3818,35.4049,538300.0
2011-08-05 15:50:00,46.02,46.21,45.96,46.21,530500.0,35.4049,35.5511,35.3588,35.5511,530500.0
2011-08-05 15:55:00,46.22,46.33,46.02,46.04,800800.0,35.5588,35.6434,35.4049,35.4203,800800.0
2011-08-08 09:30:00,44.13,44.95,44.05,44.81,897400.0,33.9509,34.5817,33.8893,34.474,897400.0
2011-08-08 09:35:00,44.88,45.02,44.52,44.64,876200.0,34.5279,34.6356,34.2509,34.3432,876200.0
2011-08-08 09:40:00,44.68,44.85,44.52,44.57,701600.0,34.374,34.5048,34.2509,34.2894,701600.0
2011-08-08 09:45:00,44.57,44.6,44.17,44.27,525800.0,34.2894,34.3125,33.9816,34.0586,525800.0
2011-08-08 09:50:00,44.27,44.59,44.1,44.19,552100.0,34.0586,34.3048,33.9278,33.997,552100.0
2011-08-08 09:55:00,44.18,44.26,43.96,44.16,627400.0,33.9893,34.0509,33.8201,33.9739,627400.0
2011-08-08 10:00:00,44.18,44.53,44.12,44.27,446800.0,33.9893,34.2586,33.9432,34.0586,446800.0
2011-08-08 10:05:00,44.27,44.65,44.27,44.63,478600.0,34.0586,34.3509,34.0586,34.3355,478600.0
2011-08-08 10:10:00,44.62,44.62,44.28,44.28,357600.0,34.3278,34.3278,34.0663,34.0663,357600.0
2011-08-08 10:15:00,44.27,44.31,43.83,43.92,560800.0,34.0586,34.0893,33.7201,33.7893,560800.0
2011-08-08 10:20:00,43.92,43.99,43.55,43.6,638500.0,33.7893,33.8432,33.5046,33.5431,638500.0
2011-08-08 10:25:00,43.6,43.65,43.1,43.19,633300.0,33.5431,33.5816,33.1584,33.2277,633300.0
2011-08-08 10:30:00,43.2,43.35,43.11,43.31,743500.0,33.2354,33.3508,33.1661,33.32,743500.0
2011-08-08 10:35:00,43.32,43.4,43.08,43.38,652800.0,33.3277,33.3892,33.1431,33.3739,652800.0
2011-08-08 10:40:00,43.38,43.69,43.34,43.49,665800.0,33.3739,33.6124,33.3431,33.4585,665800.0
2011-08-08 10:45:00,43.5,43.62,43.22,43.6,655000.0,33.4662,33.5585,33.2508,33.5431,655000.0
2011-08-08 10:50:00,43.59,43.67,43.49,43.61,480800.0,33.5354,33.597,33.4585,33.5508,480800.0
2011-08-08 10:55:00,43.61,43.74,43.52,43.65,506800.0,33.5508,33.6508,33.4816,33.5816,506800.0
2011-08-08 11:00:00,43.65,43.8,43.43,43.79,355100.0,33.5816,33.697,33.4123,33.6893,355100.0
2011-08-08 11:05:00,43.78,44.08,43.72,44.02,671300.0,33.6816,33.9124,33.6354,33.8662,671300.0
2011-08-08 11:10:00,44.03,44.38,44.02,44.06,510100.0,33.8739,34.1432,33.8662,33.897,510100.0
2011-08-08 11:15:00,44.06,44.15,43.83,43.91,366300.0,33.897,33.9663,33.7201,33.7816,366300.0
2011-08-08 11:20:00,43.88,43.92,43.64,43.75,368900.0,33.7585,33.7893,33.5739,33.6585,368900.0
2011-08-08 11:25:00,43.76,43.94,43.65,43.82,312400.0,33.6662,33.8047,33.5816,33.7124,312400.0
2011-08-08 11:30:00,43.83,43.83,43.56,43.72,275000.0,33.7201,33.7201,33.5123,33.6354,275000.0
2011-08-08 11:35:00,43.72,43.8,43.55,43.79,197800.0,33.6354,33.697,33.5046,33.6893,197800.0
2011-08-08 11:40:00,43.79,43.99,43.74,43.91,288900.0,33.6893,33.8432,33.6508,33.7816,288900.0
2011-08-08 11:45:00,43.91,44.26,43.82,44.21,317600.0,33.7816,34.0509,33.7124,34.0124,317600.0
2011-08-08 11:50:00,44.21,44.3,44.02,44.21,236100.0,34.0124,34.0817,33.8662,34.0124,236100.0
2011-08-08 11:55:00,44.21,44.27,44.12,44.15,183300.0,34.0124,34.0586,33.9432,33.9663,183300.0
2011-08-08 12:00:00,44.14,44.14,43.73,43.73,211700.0,33.9586,33.9586,33.6431,33.6431,211700.0
2011-08-08 12:05:00,43.73,43.93,43.68,43.89,254900.0,33.6431,33.797,33.6047,33.7662,254900.0
2011-08-08 12:10:00,43.89,43.95,43.8,43.84,189500.0,33.7662,33.8124,33.697,33.7278,189500.0
2011-08-08 12:15:00,43.84,43.85,43.46,43.55,329800.0,33.7278,33.7355,33.4354,33.5046,329800.0
2011-08-08 12:20:00,43.55,43.8,43.44,43.74,390600.0,33.5046,33.697,33.42,33.6508,390600.0
2011-08-08 12:25:00,43.74,43.74,43.47,43.53,191500.0,33.6508,33.6508,33.4431,33.4893,191500.0
2011-08-08 12:30:00,43.51,43.66,43.45,43.58,232800.0,33.4739,33.5893,33.4277,33.5277,232800.0
2011-08-08 12:35:00,43.58,43.59,43.3,43.3,285500.0,33.5277,33.5354,33.3123,33.3123,285500.0
2011-08-08 12:40:00,43.3,43.7,43.27,43.48,271000.0,33.3123,33.62,33.2892,33.4508,271000.0
2011-08-08 12:45:00,43.51,43.67,43.41,43.63,250100.0,33.4739,33.597,33.3969,33.5662,250100.0
2011-08-08 12:50:00,43.63,43.78,43.59,43.62,188800.0,33.5662,33.6816,33.5354,33.5585,188800.0
2011-08-08 12:55:00,43.61,43.68,43.49,43.52,174700.0,33.5508,33.6047,33.4585,33.4816,174700.0
2011-08-08 13:00:00,43.53,43.74,43.51,43.52,175700.0,33.4893,33.6508,33.4739,33.4816,175700.0
2011-08-08 13:05:00,43.52,43.6,43.35,43.37,128300.0,33.4816,33.5431,33.3508,33.3662,128300.0
2011-08-08 13:10:00,43.38,43.46,43.16,43.21,194300.0,33.3739,33.4354,33.2046,33.2431,194300.0
2011-08-08 13:15:00,43.21,43.39,43.1,43.34,176300.0,33.2431,33.3816,33.1584,33.3431,176300.0
2011-08-08 13:20:00,43.33,43.59,43.3,43.49,241000.0,33.3354,33.5354,33.3123,33.4585,241000.0
2011-08-08 13:25:00,43.49,43.53,43.37,43.37,217300.0,33.4585,33.4893,33.3662,33.3662,217300.0
2011-08-08 13:30:00,43.36,43.52,43.29,43.41,122600.0,33.3585,33.4816,33.3046,33.3969,122600.0
2011-08-08 13:35:00,43.43,43.45,43.08,43.09,247900.0,33.4123,33.4277,33.1431,33.1508,247900.0
2011-08-08 13:40:00,43.1,43.18,42.95,42.99,344800.0,33.1584,33.22,33.043,33.0738,344800.0
2011-08-08 13:45:00,42.98,43.09,42.77,42.83,284300.0,33.0661,33.1508,32.9046,32.9507,284300.0
2011-08-08 13:50:00,42.85,43.07,42.76,42.92,463700.0,32.9661,33.1354,32.8969,33.02,463700.0
2011-08-08 13:55:00,42.93,43.03,42.51,42.54,395700.0,33.0277,33.1046,32.7045,32.7276,395700.0
2011-08-08 14:00:00,42.55,42.77,42.42,42.71,510200.0,32.7353,32.9046,32.6353,32.8584,510200.0
2011-08-08 14:05:00,42.7,42.7,42.34,42.45,411300.0,32.8507,32.8507,32.5738,32.6584,411300.0
2011-08-08 14:10:00,42.44,42.55,42.21,42.25,325000.0,32.6507,32.7353,32.4737,32.5045,325000.0
2011-08-08 14:15:00,42.25,42.25,41.93,42.07,555500.0,32.5045,32.5045,32.2583,32.366,555500.0
2011-08-08 14:20:00,42.07,42.09,41.6,41.65,456200.0,32.366,32.3814,32.0044,32.0429,456200.0
2011-08-08 14:25:00,41.66,41.68,41.2,41.52,613400.0,32.0506,32.066,31.6967,31.9429,613400.0
2011-08-08 14:30:00,41.53,41.68,41.28,41.65,503400.0,31.9506,32.066,31.7583,32.0429,503400.0
2011-08-08 14:35:00,41.65,41.88,41.61,41.78,435300.0,32.0429,32.2199,32.0121,32.1429,435300.0
2011-08-08 14:40:00,41.79,42.08,41.78,42.07,249400.0,32.1506,32.3737,32.1429,32.366,249400.0
2011-08-08 14:45:00,42.08,42.08,41.58,41.6,340500.0,32.3737,32.3737,31.9891,32.0044,340500.0
2011-08-08 14:50:00,41.59,41.81,41.57,41.8,210100.0,31.9967,32.166,31.9814,32.1583,210100.0
2011-08-08 14:55:00,41.79,41.83,41.55,41.63,269500.0,32.1506,32.1814,31.966,32.0275,269500.0
2011-08-08 15:00:00,41.65,41.83,41.63,41.83,156100.0,32.0429,32.1814,32.0275,32.1814,156100.0
2011-08-08 15:05:00,41.84,42.21,41.84,42.18,328700.0,32.1891,32.4737,32.1891,32.4507,328700.0
2011-08-08 15:10:00,42.18,42.56,42.18,42.55,439000.0,32.4507,32.743,32.4507,32.7353,439000.0
2011-08-08 15:15:00,42.55,42.87,42.46,42.7,583000.0,32.7353,32.9815,32.6661,32.8507,583000.0
2011-08-08 15:20:00,42.7,42.74,42.55,42.73,239700.0,32.8507,32.8815,32.7353,32.8738,239700.0
2011-08-08 15:25:00,42.74,42.77,42.37,42.47,310200.0,32.8815,32.9046,32.5968,32.6738,310200.0
2011-08-08 15:30:00,42.45,42.56,42.34,42.42,362700.0,32.6584,32.743,32.5738,32.6353,362700.0
2011-08-08 15:35:00,42.42,42.51,42.34,42.4,449800.0,32.6353,32.7045,32.5738,32.6199,449800.0
2011-08-08 15:40:00,42.39,42.48,42.36,42.38,531600.0,32.6122,32.6815,32.5891,32.6045,531600.0
2011-08-08 15:45:00,42.37,42.39,41.99,42.0,568600.0,32.5968,32.6122,32.3045,32.3122,568600.0
2011-08-08 15:50:00,42.0,42.31,41.96,42.26,679400.0,32.3122,32.5507,32.2814,32.5122,679400.0
2011-08-08 15:55:00,42.27,42.27,41.85,41.9,1126000.0,32.5199,32.5199,32.1968,32.2352,1126000.0
2011-08-09 09:30:00,43.32,43.5,43.1,43.28,847900.0,33.3277,33.4662,33.1584,33.2969,847900.0
2011-08-09 09:35:00,43.29,43.69,43.26,43.49,752600.0,33.3046,33.6124,33.2815,33.4585,752600.0
2011-08-09 09:40:00,43.48,43.49,42.8,42.82,807900.0,33.4508,33.4585,32.9276,32.943,807900.0
2011-08-09 09:45:00,42.81,43.32,42.8,43.22,580100.0,32.9353,33.3277,32.9276,33.2508,580100.0
2011-08-09 09:50:00,43.21,43.64,43.21,43.6,509600.0,33.2431,33.5739,33.2431,33.5431,509600.0
2011-08-09 09:55:00,43.6,43.67,43.34,43.44,751500.0,33.5431,33.597,33.3431,33.42,751500.0
2011-08-09 10:00:00,43.43,43.79,43.34,43.69,701600.0,33.4123,33.6893,33.3431,33.6124,701600.0
2011-08-09 10:05:00,43.69,43.7,43.06,43.26,622700.0,33.6124,33.62,33.1277,33.2815,622700.0
2011-08-09 10:10:00,43.26,43.5,43.03,43.47,466800.0,33.2815,33.4662,33.1046,33.4431,466800.0
2011-08-09 10:15:00,43.49,43.51,43.13,43.44,375100.0,33.4585,33.4739,33.1815,33.42,375100.0
2011-08-09 10:20:00,43.43,43.6,43.24,43.53,381600.0,33.4123,33.5431,33.2662,33.4893,381600.0
2011-08-09 10:25:00,43.52,43.89,43.5,43.88,424600.0,33.4816,33.7662,33.4662,33.7585,424600.0
2011-08-09 10:30:00,43.88,44.0,43.61,43.81,443100.0,33.7585,33.8509,33.5508,33.7047,443100.0
2011-08-09 10:35:00,43.8,43.87,43.41,43.42,385300.0,33.697,33.7508,33.3969,33.4046,385300.0
2011-08-09 10:40:00,43.42,43.54,43.39,43.54,366200.0,33.4046,33.497,33.3816,33.497,366200.0
2011-08-09 10:45:00,43.54,43.94,43.54,43.79,408200.0,33.497,33.8047,33.497,33.6893,408200.0
2011-08-09 10:50:00,43.79,43.96,43.42,43.48,394200.0,33.6893,33.8201,33.4046,33.4508,394200.0
2011-08-09 10:55:00,43.48,43.66,43.33,43.35,414700.0,33.4508,33.5893,33.3354,33.3508,414700.0
2011-08-09 11:00:00,43.33,43.55,43.18,43.22,319700.0,33.3354,33.5046,33.22,33.2508,319700.0
2011-08-09 11:05:00,43.22,43.4,43.2,43.23,265400.0,33.2508,33.3892,33.2354,33.2585,265400.0
2011-08-09 11:10:00,43.23,43.52,43.1,43.14,394700.0,33.2585,33.4816,33.1584,33.1892,394700.0
2011-08-09 11:15:00,43.15,43.22,43.1,43.19,285400.0,33.1969,33.2508,33.1584,33.2277,285400.0
2011-08-09 11:20:00,43.2,43.23,43.07,43.11,234600.0,33.2354,33.2585,33.1354,33.1661,234600.0
2011-08-09 11:25:00,43.1,43.37,43.08,43.37,252600.0,33.1584,33.3662,33.1431,33.3662,252600.0
2011-08-09 11:30:00,43.36,43.42,43.28,43.37,139000.0,33.3585,33.4046,33.2969,33.3662,139000.0
2011-08-09 11:35:00,43.36,43.42,43.34,43.39,268800.0,33.3585,33.4046,33.3431,33.3816,268800.0
2011-08-09 11:40:00,43.39,43.42,43.33,43.37,184900.0,33.3816,33.4046,33.3354,33.3662,184900.0
2011-08-09 11:45:00,43.37,43.41,43.31,43.32,170500.0,33.3662,33.3969,33.32,33.3277,170500.0
2011-08-09 11:50:00,43.32,43.51,43.31,43.5,193100.0,33.3277,33.4739,33.32,33.4662,193100.0
2011-08-09 11:55:00,43.49,43.72,43.49,43.66,179800.0,33.4585,33.6354,33.4585,33.5893,179800.0
2011-08-09 12:00:00,43.68,43.82,43.66,43.69,221800.0,33.6047,33.7124,33.5893,33.6124,221800.0
2011-08-09 12:05:00,43.69,43.72,43.58,43.63,160200.0,33.6124,33.6354,33.5277,33.5662,160200.0
2011-08-09 12:10:00,43.63,43.66,43.5,43.6,183300.0,33.5662,33.5893,33.4662,33.5431,183300.0
2011-08-09 12:15:00,43.61,43.62,43.52,43.52,169600.0,33.5508,33.5585,33.4816,33.4816,169600.0
2011-08-09 12:20:00,43.53,43.56,43.5,43.56,113400.0,33.4893,33.5123,33.4662,33.5123,113400.0
2011-08-09 12:25:00,43.56,43.57,43.42,43.52,156700.0,33.5123,33.52,33.4046,33.4816,156700.0
2011-08-09 12:30:00,43.52,43.62,43.51,43.56,171100.0,33.4816,33.5585,33.4739,33.5123,171100.0
2011-08-09 12:35:00,43.56,43.59,43.55,43.58,144100.0,33.5123,33.5354,33.5046,33.5277,144100.0
2011-08-09 12:40:00,43.59,43.64,43.57,43.64,155500.0,33.5354,33.5739,33.52,33.5739,155500.0
2011-08-09 12:45:00,43.64,43.66,43.6,43.6,147000.0,33.5739,33.5893,33.5431,33.5431,147000.0
2011-08-09 12:50:00,43.6,43.6,43.5,43.53,117700.0,33.5431,33.5431,33.4662,33.4893,117700.0
2011-08-09 12:55:00,43.54,43.54,43.4,43.43,149200.0,33.497,33.497,33.3892,33.4123,149200.0
2011-08-09 13:00:00,43.44,43.48,43.34,43.46,228000.0,33.42,33.4508,33.3431,33.4354,228000.0
2011-08-09 13:05:00,43.46,43.51,43.44,43.47,130800.0,33.4354,33.4739,33.42,33.4431,130800.0
2011-08-09 13:10:00,43.45,43.5,43.39,43.45,209200.0,33.4277,33.4662,33.3816,33.4277,209200.0
2011-08-09 13:15:00,43.45,43.46,43.34,43.34,261900.0,33.4277,33.4354,33.3431,33.3431,261900.0
2011-08-09 13:20:00,43.34,43.4,43.34,43.4,122900.0,33.3431,33.3892,33.3431,33.3892,122900.0
2011-08-09 13:25:00,43.39,43.5,43.39,43.45,155400.0,33.3816,33.4662,33.3816,33.4277,155400.0
2011-08-09 13:30:00,43.45,43.5,43.45,43.49,82800.0,33.4277,33.4662,33.4277,33.4585,82800.0
2011-08-09 13:35:00,43.49,43.52,43.4,43.4,185900.0,33.4585,33.4816,33.3892,33.3892,185900.0
2011-08-09 13:40:00,43.4,43.43,43.39,43.42,174700.0,33.3892,33.4123,33.3816,33.4046,174700.0
2011-08-09 13:45:00,43.42,43.43,43.4,43.4,213300.0,33.4046,33.4123,33.3892,33.3892,213300.0
2011-08-09 13:50:00,43.4,43.41,43.35,43.38,248500.0,33.3892,33.3969,33.3508,33.3739,248500.0
2011-08-09 13:55:00,43.38,43.38,42.96,43.01,801300.0,33.3739,33.3739,33.0507,33.0892,801300.0
2011-08-09 14:00:00,43.01,43.14,42.97,43.0,378100.0,33.0892,33.1892,33.0584,33.0815,378100.0
2011-08-09 14:05:00,42.99,42.99,42.88,42.95,432600.0,33.0738,33.0738,32.9892,33.043,432600.0
2011-08-09 14:10:00,42.95,43.04,42.9,42.91,304100.0,33.043,33.1123,33.0046,33.0123,304100.0
2011-08-09 14:15:00,42.93,43.52,42.9,43.17,330800.0,33.0277,33.4816,33.0046,33.2123,330800.0
2011-08-09 14:20:00,43.16,43.25,42.11,42.36,1326100.0,33.2046,33.2738,32.3968,32.5891,1326100.0
2011-08-09 14:25:00,42.36,42.89,42.36,42.65,361100.0,32.5891,32.9969,32.5891,32.8122,361100.0
2011-08-09 14:30:00,42.64,42.71,42.39,42.5,424900.0,32.8046,32.8584,32.6122,32.6968,424900.0
2011-08-09 14:35:00,42.49,42.61,42.0,42.04,526600.0,32.6892,32.7815,32.3122,32.3429,526600.0
2011-08-09 14:40:00,42.05,42.13,41.49,41.5,569300.0,32.3506,32.4122,31.9198,31.9275,569300.0
2011-08-09 14:45:00,41.49,42.38,41.45,41.96,571200.0,31.9198,32.6045,31.889,32.2814,571200.0
2011-08-09 14:50:00,41.97,42.67,41.93,42.27,402200.0,32.2891,32.8276,32.2583,32.5199,402200.0
2011-08-09 14:55:00,42.26,42.46,42.14,42.23,430700.0,32.5122,32.6661,32.4199,32.4891,430700.0
2011-08-09 15:00:00,42.23,42.56,42.01,42.54,388300.0,32.4891,32.743,32.3199,32.7276,388300.0
2011-08-09 15:05:00,42.54,42.66,42.41,42.55,307000.0,32.7276,32.8199,32.6276,32.7353,307000.0
2011-08-09 15:10:00,42.55,43.1,42.49,43.02,331400.0,32.7353,33.1584,32.6892,33.0969,331400.0
2011-08-09 15:15:00,43.02,43.56,43.0,43.43,509900.0,33.0969,33.5123,33.0815,33.4123,509900.0
2011-08-09 15:20:00,43.42,43.58,43.32,43.58,576700.0,33.4046,33.5277,33.3277,33.5277,576700.0
2011-08-09 15:25:00,43.57,43.84,43.44,43.74,420900.0,33.52,33.7278,33.42,33.6508,420900.0
2011-08-09 15:30:00,43.75,43.83,43.4,43.62,514900.0,33.6585,33.7201,33.3892,33.5585,514900.0
2011-08-09 15:35:00,43.62,43.86,43.5,43.84,611800.0,33.5585,33.7431,33.4662,33.7278,611800.0
2011-08-09 15:40:00,43.84,44.22,43.77,44.17,650200.0,33.7278,34.0201,33.6739,33.9816,650200.0
2011-08-09 15:45:00,44.17,44.66,44.17,44.54,966800.0,33.9816,34.3586,33.9816,34.2663,966800.0
2011-08-09 15:50:00,44.53,44.54,44.33,44.43,1153800.0,34.2586,34.2663,34.1047,34.1817,1153800.0
2011-08-09 15:55:00,44.44,45.07,44.43,45.07,1617000.0,34.1894,34.674,34.1817,34.674,1617000.0
2011-08-10 09:30:00,44.08,44.16,43.31,43.45,743500.0,33.9124,33.9739,33.32,33.4277,743500.0
2011-08-10 09:35:00,43.41,44.54,43.11,44.48,750600.0,33.3969,34.2663,33.1661,34.2201,750600.0
2011-08-10 09:40:00,44.54,45.28,44.51,45.14,705800.0,34.2663,34.8356,34.2432,34.7279,705800.0
2011-08-10 09:45:00,45.14,45.19,44.29,44.39,587900.0,34.7279,34.7664,34.074,34.1509,587900.0
2011-08-10 09:50:00,44.39,44.54,44.01,44.19,338400.0,34.1509,34.2663,33.8585,33.997,338400.0
2011-08-10 09:55:00,44.2,44.45,43.84,43.92,285500.0,34.0047,34.1971,33.7278,33.7893,285500.0
2011-08-10 10:00:00,43.91,44.49,43.72,43.9,503700.0,33.7816,34.2278,33.6354,33.7739,503700.0
2011-08-10 10:05:00,43.87,44.24,43.75,43.98,601100.0,33.7508,34.0355,33.6585,33.8355,601100.0
2011-08-10 10:10:00,43.98,44.05,43.54,44.04,469800.0,33.8355,33.8893,33.497,33.8816,469800.0
2011-08-10 10:15:00,44.03,44.18,43.79,43.8,306400.0,33.8739,33.9893,33.6893,33.697,306400.0
2011-08-10 10:20:00,43.78,43.96,43.48,43.73,336000.0,33.6816,33.8201,33.4508,33.6431,336000.0
2011-08-10 10:25:00,43.71,44.17,43.6,44.08,432400.0,33.6277,33.9816,33.5431,33.9124,432400.0
2011-08-10 10:30:00,44.06,44.45,43.89,44.27,402600.0,33.897,34.1971,33.7662,34.0586,402600.0
2011-08-10 10:35:00,44.26,44.32,43.78,44.05,214200.0,34.0509,34.097,33.6816,33.8893,214200.0
2011-08-10 10:40:00,44.07,44.22,43.73,43.74,273100.0,33.9047,34.0201,33.6431,33.6508,273100.0
2011-08-10 10:45:00,43.75,43.93,43.65,43.83,225800.0,33.6585,33.797,33.5816,33.7201,225800.0
2011-08-10 10:50:00,43.84,43.89,43.53,43.63,323500.0,33.7278,33.7662,33.4893,33.5662,323500.0
2011-08-10 10:55:00,43.63,44.1,43.63,43.92,249500.0,33.5662,33.9278,33.5662,33.7893,249500.0
2011-08-10 11:00:00,43.92,43.98,43.63,43.67,246300.0,33.7893,33.8355,33.5662,33.597,246300.0
2011-08-10 11:05:00,43.67,43.86,43.59,43.81,261500.0,33.597,33.7431,33.5354,33.7047,261500.0
2011-08-10 11:10:00,43.8,44.11,43.75,43.98,304800.0,33.697,33.9355,33.6585,33.8355,304800.0
2011-08-10 11:15:00,43.98,44.23,43.92,43.98,264000.0,33.8355,34.0278,33.7893,33.8355,264000.0
2011-08-10 11:20:00,43.99,44.12,43.83,44.01,272500.0,33.8432,33.9432,33.7201,33.8585,272500.0
2011-08-10 11:25:00,44.01,44.03,43.75,43.81,169300.0,33.8585,33.8739,33.6585,33.7047,169300.0
2011-08-10 11:30:00,43.82,43.96,43.71,43.9,250500.0,33.7124,33.8201,33.6277,33.7739,250500.0
2011-08-10 11:35:00,43.89,43.91,43.6,43.75,218900.0,33.7662,33.7816,33.5431,33.6585,218900.0
2011-08-10 11:40:00,43.76,44.12,43.68,43.97,199000.0,33.6662,33.9432,33.6047,33.8278,199000.0
2011-08-10 11:45:00,43.97,44.01,43.73,43.8,186200.0,33.8278,33.8585,33.6431,33.697,186200.0
2011-08-10 11:50:00,43.81,44.27,43.81,44.22,250600.0,33.7047,34.0586,33.7047,34.0201,250600.0
2011-08-10 11:55:00,44.23,44.45,44.12,44.2,250900.0,34.0278,34.1971,33.9432,34.0047,250900.0
2011-08-10 12:00:00,44.19,44.36,44.02,44.34,259200.0,33.997,34.1278,33.8662,34.1124,259200.0
2011-08-10 12:05:00,44.33,44.53,44.31,44.43,344800.0,34.1047,34.2586,34.0893,34.1817,344800.0
2011-08-10 12:10:00,44.43,44.47,44.35,44.43,166200.0,34.1817,34.2124,34.1201,34.1817,166200.0
2011-08-10 12:15:00,44.43,44.6,44.43,44.56,380400.0,34.1817,34.3125,34.1817,34.2817,380400.0
2011-08-10 12:20:00,44.56,44.59,44.45,44.56,285500.0,34.2817,34.3048,34.1971,34.2817,285500.0
2011-08-10 12:25:00,44.55,44.55,44.44,44.48,355500.0,34.274,34.274,34.1894,34.2201,355500.0
2011-08-10 12:30:00,44.47,44.56,44.45,44.5,265900.0,34.2124,34.2817,34.1971,34.2355,265900.0
2011-08-10 12:35:00,44.5,44.52,44.36,44.44,331600.0,34.2355,34.2509,34.1278,34.1894,331600.0
2011-08-10 12:40:00,44.43,44.45,44.19,44.35,146700.0,34.1817,34.1971,33.997,34.1201,146700.0
2011-08-10 12:45:00,44.34,44.61,44.32,44.47,218800.0,34.1124,34.3201,34.097,34.2124,218800.0
2011-08-10 12:50:00,44.48,44.52,44.36,44.41,189700.0,34.2201,34.2509,34.1278,34.1663,189700.0
2011-08-10 12:55:00,44.41,44.51,44.19,44.45,188300.0,34.1663,34.2432,33.997,34.1971,188300.0
2011-08-10 13:00:00,44.44,44.58,44.34,44.56,214600.0,34.1894,34.2971,34.1124,34.2817,214600.0
2011-08-10 13:05:00,44.57,44.58,44.36,44.54,199800.0,34.2894,34.2971,34.1278,34.2663,199800.0
2011-08-10 13:10:00,44.53,44.65,44.5,44.57,191000.0,34.2586,34.3509,34.2355,34.2894,191000.0
2011-08-10 13:15:00,44.58,44.66,44.3,44.37,205100.0,34.2971,34.3586,34.0817,34.1355,205100.0
2011-08-10 13:20:00,44.36,44.42,44.16,44.29,200600.0,34.1278,34.174,33.9739,34.074,200600.0
2011-08-10 13:25:00,44.3,44.63,44.22,44.56,197400.0,34.0817,34.3355,34.0201,34.2817,197400.0
2011-08-10 13:30:00,44.52,44.63,44.37,44.57,157600.0,34.2509,34.3355,34.1355,34.2894,157600.0
2011-08-10 13:35:00,44.58,44.69,44.46,44.59,160400.0,34.2971,34.3817,34.2047,34.3048,160400.0
2011-08-10 13:40:00,44.58,44.67,44.44,44.57,126900.0,34.2971,34.3663,34.1894,34.2894,126900.0
2011-08-10 13:45:00,44.56,44.88,44.56,44.77,279100.0,34.2817,34.5279,34.2817,34.4432,279100.0
2011-08-10 13:50:00,44.75,44.86,44.61,44.63,356200.0,34.4279,34.5125,34.3201,34.3355,356200.0
2011-08-10 13:55:00,44.63,44.89,44.6,44.89,182600.0,34.3355,34.5356,34.3125,34.5356,182600.0
2011-08-10 14:00:00,44.88,44.94,44.67,44.85,179300.0,34.5279,34.574,34.3663,34.5048,179300.0
2011-08-10 14:05:00,44.84,45.31,44.81,45.29,354200.0,34.4971,34.8587,34.474,34.8433,354200.0
2011-08-10 14:10:00,45.3,45.56,45.29,45.42,356900.0,34.851,35.051,34.8433,34.9433,356900.0
2011-08-10 14:15:00,45.43,45.54,45.02,45.24,370500.0,34.951,35.0356,34.6356,34.8048,370500.0
2011-08-10 14:20:00,45.25,45.43,45.17,45.32,226500.0,34.8125,34.951,34.751,34.8664,226500.0
2011-08-10 14:25:00,45.32,45.48,45.16,45.24,222600.0,34.8664,34.9895,34.7433,34.8048,222600.0
2011-08-10 14:30:00,45.23,45.47,45.18,45.21,233000.0,34.7971,34.9818,34.7587,34.7817,233000.0
2011-08-10 14:35:00,45.2,45.33,45.0,45.1,200200.0,34.7741,34.8741,34.6202,34.6971,200200.0
2011-08-10 14:40:00,45.11,45.3,45.09,45.3,187800.0,34.7048,34.851,34.6894,34.851,187800.0
2011-08-10 14:45:00,45.3,45.56,45.21,45.35,282300.0,34.851,35.051,34.7817,34.8895,282300.0
2011-08-10 14:50:00,45.36,45.36,44.96,45.02,327700.0,34.8971,34.8971,34.5894,34.6356,327700.0
2011-08-10 14:55:00,45.02,45.07,44.85,44.86,354500.0,34.6356,34.674,34.5048,34.5125,354500.0
2011-08-10 15:00:00,44.85,44.96,44.76,44.91,195100.0,34.5048,34.5894,34.4355,34.5509,195100.0
2011-08-10 15:05:00,44.91,45.06,44.5,44.54,352600.0,34.5509,34.6663,34.2355,34.2663,352600.0
2011-08-10 15:10:00,44.54,44.73,44.37,44.38,268800.0,34.2663,34.4125,34.1355,34.1432,268800.0
2011-08-10 15:15:00,44.39,44.52,44.27,44.4,280700.0,34.1509,34.2509,34.0586,34.1586,280700.0
2011-08-10 15:20:00,44.41,44.72,44.41,44.67,260600.0,34.1663,34.4048,34.1663,34.3663,260600.0
2011-08-10 15:25:00,44.67,44.83,44.38,44.46,352400.0,34.3663,34.4894,34.1432,34.2047,352400.0
2011-08-10 15:30:00,44.47,44.47,43.98,44.02,375600.0,34.2124,34.2124,33.8355,33.8662,375600.0
2011-08-10 15:35:00,44.01,44.2,44.0,44.15,308700.0,33.8585,34.0047,33.8509,33.9663,308700.0
2011-08-10 15:40:00,44.15,44.45,44.02,44.15,445100.0,33.9663,34.1971,33.8662,33.9663,445100.0
2011-08-10 15:45:00,44.15,44.15,43.96,44.12,618800.0,33.9663,33.9663,33.8201,33.9432,618800.0
2011-08-10 15:50:00,44.13,44.16,43.68,43.71,597700.0,33.9509,33.9739,33.6047,33.6277,597700.0
2011-08-10 15:55:00,43.7,43.71,43.39,43.58,1151100.0,33.62,33.6277,33.3816,33.5277,1151100.0
2011-08-11 09:30:00,44.3,44.64,43.77,44.35,591500.0,34.0817,34.3432,33.6739,34.1201,591500.0
2011-08-11 09:35:00,44.41,44.49,43.88,44.08,513800.0,34.1663,34.2278,33.7585,33.9124,513800.0
2011-08-11 09:40:00,44.1,44.24,43.69,43.72,314700.0,33.9278,34.0355,33.6124,33.6354,314700.0
2011-08-11 09:45:00,43.71,44.4,43.7,44.02,458100.0,33.6277,34.1586,33.62,33.8662,458100.0
2011-08-11 09:50:00,44.0,44.09,43.71,43.91,317600.0,33.8509,33.9201,33.6277,33.7816,317600.0
2011-08-11 09:55:00,43.9,44.3,43.66,43.99,315900.0,33.7739,34.0817,33.5893,33.8432,315900.0
2011-08-11 10:00:00,44.0,44.35,43.98,44.34,422100.0,33.8509,34.1201,33.8355,34.1124,422100.0
2011-08-11 10:05:00,44.33,44.5,44.08,44.45,421700.0,34.1047,34.2355,33.9124,34.1971,421700.0
2011-08-11 10:10:00,44.44,44.49,44.15,44.48,207900.0,34.1894,34.2278,33.9663,34.2201,207900.0
2011-08-11 10:15:00,44.49,44.9,44.47,44.68,421300.0,34.2278,34.5433,34.2124,34.374,421300.0
2011-08-11 10:20:00,44.68,44.89,44.48,44.77,244100.0,34.374,34.5356,34.2201,34.4432,244100.0
2011-08-11 10:25:00,44.77,44.93,44.52,44.56,240400.0,34.4432,34.5663,34.2509,34.2817,240400.0
2011-08-11 10:30:00,44.57,44.9,44.57,44.78,278300.0,34.2894,34.5433,34.2894,34.4509,278300.0
2011-08-11 10:35:00,44.78,44.9,44.5,44.85,251100.0,34.4509,34.5433,34.2355,34.5048,251100.0
2011-08-11 10:40:00,44.85,44.89,44.65,44.8,225700.0,34.5048,34.5356,34.3509,34.4663,225700.0
2011-08-11 10:45:00,44.8,45.09,44.67,45.03,276800.0,34.4663,34.6894,34.3663,34.6433,276800.0
2011-08-11 10:50:00,45.04,45.1,44.82,44.84,213900.0,34.651,34.6971,34.4817,34.4971,213900.0
2011-08-11 10:55:00,44.82,44.9,44.61,44.63,303300.0,34.4817,34.5433,34.3201,34.3355,303300.0
2011-08-11 11:00:00,44.64,44.84,44.59,44.8,142300.0,34.3432,34.4971,34.3048,34.4663,142300.0
2011-08-11 11:05:00,44.83,44.83,44.65,44.71,170100.0,34.4894,34.4894,34.3509,34.3971,170100.0
2011-08-11 11:10:00,44.7,44.75,44.4,44.5,189400.0,34.3894,34.4279,34.1586,34.2355,189400.0
2011-08-11 11:15:00,44.52,44.64,44.44,44.63,149600.0,34.2509,34.3432,34.1894,34.3355,149600.0
2011-08-11 11:20:00,44.62,44.69,44.55,44.67,112300.0,34.3278,34.3817,34.274,34.3663,112300.0
2011-08-11 11:25:00,44.67,44.77,44.49,44.71,132900.0,34.3663,34.4432,34.2278,34.3971,132900.0
2011-08-11 11:30:00,44.71,44.84,44.64,44.67,111200.0,34.3971,34.4971,34.3432,34.3663,111200.0
2011-08-11 11:35:00,44.67,44.7,44.38,44.63,214300.0,34.3663,34.3894,34.1432,34.3355,214300.0
2011-08-11 11:40:00,44.63,44.95,44.61,44.95,217500.0,34.3355,34.5817,34.3201,34.5817,217500.0
2011-08-11 11:45:00,44.96,45.0,44.86,44.98,239800.0,34.5894,34.6202,34.5125,34.6048,239800.0
2011-08-11 11:50:00,44.98,45.13,44.95,44.99,273100.0,34.6048,34.7202,34.5817,34.6125,273100.0
2011-08-11 11:55:00,45.01,45.01,44.82,44.86,215200.0,34.6279,34.6279,34.4817,34.5125,215200.0
2011-08-11 12:00:00,44.87,44.96,44.73,44.9,319600.0,34.5202,34.5894,34.4125,34.5433,319600.0
2011-08-11 12:05:00,44.91,45.01,44.84,44.96,285200.0,34.5509,34.6279,34.4971,34.5894,285200.0
2011-08-11 12:10:00,44.95,45.12,44.86,45.11,113000.0,34.5817,34.7125,34.5125,34.7048,113000.0
2011-08-11 12:15:00,45.11,45.2,45.0,45.03,158400.0,34.7048,34.7741,34.6202,34.6433,158400.0
2011-08-11 12:20:00,45.03,45.17,44.96,45.11,97200.0,34.6433,34.751,34.5894,34.7048,97200.0
2011-08-11 12:25:00,45.1,45.13,44.95,45.08,97100.0,34.6971,34.7202,34.5817,34.6817,97100.0
2011-08-11 12:30:00,45.07,45.34,45.07,45.3,116300.0,34.674,34.8818,34.674,34.851,116300.0
2011-08-11 12:35:00,45.3,45.39,45.26,45.39,139600.0,34.851,34.9202,34.8202,34.9202,139600.0
2011-08-11 12:40:00,45.39,45.44,45.33,45.39,111700.0,34.9202,34.9587,34.8741,34.9202,111700.0
2011-08-11 12:45:00,45.4,45.59,45.4,45.44,190300.0,34.9279,35.0741,34.9279,34.9587,190300.0
2011-08-11 12:50:00,45.44,45.57,45.43,45.52,104600.0,34.9587,35.0587,34.951,35.0202,104600.0
2011-08-11 12:55:00,45.52,45.87,45.52,45.79,187600.0,35.0202,35.2895,35.0202,35.228,187600.0
2011-08-11 13:00:00,45.79,45.81,45.44,45.48,253800.0,35.228,35.2434,34.9587,34.9895,253800.0
2011-08-11 13:05:00,45.48,45.61,45.45,45.54,156400.0,34.9895,35.0895,34.9664,35.0356,156400.0
2011-08-11 13:10:00,45.52,45.71,45.46,45.55,111100.0,35.0202,35.1664,34.9741,35.0433,111100.0
2011-08-11 13:15:00,45.55,45.66,45.38,45.4,114500.0,35.0433,35.128,34.9125,34.9279,114500.0
2011-08-11 13:20:00,45.4,45.48,45.35,45.37,178000.0,34.9279,34.9895,34.8895,34.9048,178000.0
2011-08-11 13:25:00,45.37,45.5,45.31,45.39,169600.0,34.9048,35.0049,34.8587,34.9202,169600.0
2011-08-11 13:30:00,45.39,45.44,45.26,45.37,131900.0,34.9202,34.9587,34.8202,34.9048,131900.0
2011-08-11 13:35:00,45.38,45.42,45.22,45.25,128900.0,34.9125,34.9433,34.7894,34.8125,128900.0
2011-08-11 13:40:00,45.25,45.33,45.01,45.08,193700.0,34.8125,34.8741,34.6279,34.6817,193700.0
2011-08-11 13:45:00,45.07,45.25,45.07,45.23,93000.0,34.674,34.8125,34.674,34.7971,93000.0
2011-08-11 13:50:00,45.24,45.43,45.14,45.35,120200.0,34.8048,34.951,34.7279,34.8895,120200.0
2011-08-11 13:55:00,45.36,45.42,45.23,45.35,113300.0,34.8971,34.9433,34.7971,34.8895,113300.0
2011-08-11 14:00:00,45.36,45.39,45.2,45.28,95300.0,34.8971,34.9202,34.7741,34.8356,95300.0
2011-08-11 14:05:00,45.28,45.4,45.23,45.3,82900.0,34.8356,34.9279,34.7971,34.851,82900.0
2011-08-11 14:10:00,45.3,45.62,45.3,45.57,188800.0,34.851,35.0972,34.851,35.0587,188800.0
2011-08-11 14:15:00,45.58,45.63,45.52,45.55,188100.0,35.0664,35.1049,35.0202,35.0433,188100.0
2011-08-11 14:20:00,45.55,45.76,45.55,45.71,169300.0,35.0433,35.2049,35.0433,35.1664,169300.0
2011-08-11 14:25:00,45.72,45.84,45.6,45.83,119300.0,35.1741,35.2664,35.0818,35.2587,119300.0
2011-08-11 14:30:00,45.83,45.84,45.46,45.46,123100.0,35.2587,35.2664,34.9741,34.9741,123100.0
2011-08-11 14:35:00,45.48,45.65,45.47,45.61,129300.0,34.9895,35.1203,34.9818,35.0895,129300.0
2011-08-11 14:40:00,45.62,45.73,45.54,45.72,221400.0,35.0972,35.1818,35.0356,35.1741,221400.0
2011-08-11 14:45:00,45.72,45.73,45.6,45.63,90900.0,35.1741,35.1818,35.0818,35.1049,90900.0
2011-08-11 14:50:00,45.63,45.81,45.56,45.78,120900.0,35.1049,35.2434,35.051,35.2203,120900.0
2011-08-11 14:55:00,45.79,46.0,45.76,45.91,142700.0,35.228,35.3895,35.2049,35.3203,142700.0
2011-08-11 15:00:00,45.92,46.09,45.87,46.08,191800.0,35.328,35.4588,35.2895,35.4511,191800.0
2011-08-11 15:05:00,46.08,46.2,45.98,46.0,242300.0,35.4511,35.5434,35.3741,35.3895,242300.0
2011-08-11 15:10:00,46.0,46.18,45.97,46.1,174500.0,35.3895,35.528,35.3664,35.4665,174500.0
2011-08-11 15:15:00,46.1,46.22,45.99,46.12,211600.0,35.4665,35.5588,35.3818,35.4818,211600.0
2011-08-11 15:20:00,46.1,46.27,46.08,46.25,171800.0,35.4665,35.5972,35.4511,35.5819,171800.0
2011-08-11 15:25:00,46.25,46.27,46.05,46.17,179800.0,35.5819,35.5972,35.428,35.5203,179800.0
2011-08-11 15:30:00,46.17,46.29,46.08,46.28,277900.0,35.5203,35.6126,35.4511,35.6049,277900.0
2011-08-11 15:35:00,46.27,46.4,46.23,46.25,316400.0,35.5972,35.6973,35.5665,35.5819,316400.0
2011-08-11 15:40:00,46.26,46.42,46.24,46.42,324700.0,35.5896,35.7126,35.5742,35.7126,324700.0
2011-08-11 15:45:00,46.43,46.48,46.16,46.19,571800.0,35.7203,35.7588,35.5126,35.5357,571800.0
2011-08-11 15:50:00,46.2,46.24,45.9,45.91,527000.0,35.5434,35.5742,35.3126,35.3203,527000.0
2011-08-11 15:55:00,45.92,46.07,45.71,45.75,1156200.0,35.328,35.4434,35.1664,35.1972,1156200.0
2011-08-12 09:30:00,46.73,46.74,46.31,46.46,513500.0,35.9511,35.9588,35.628,35.7434,513500.0
2011-08-12 09:35:00,46.46,46.47,45.84,46.14,505000.0,35.7434,35.7511,35.2664,35.4972,505000.0
2011-08-12 09:40:00,46.14,46.35,45.92,46.29,247000.0,35.4972,35.6588,35.328,35.6126,247000.0
2011-08-12 09:45:00,46.27,46.72,46.24,46.61,288200.0,35.5972,35.9434,35.5742,35.8588,288200.0
2011-08-12 09:50:00,46.61,46.66,46.4,46.43,315900.0,35.8588,35.8973,35.6973,35.7203,315900.0
2011-08-12 09:55:00,46.49,46.49,46.05,46.26,347300.0,35.7665,35.7665,35.428,35.5896,347300.0
2011-08-12 10:00:00,46.26,46.37,45.88,46.01,436600.0,35.5896,35.6742,35.2972,35.3972,436600.0
2011-08-12 10:05:00,45.99,46.21,45.83,46.0,287800.0,35.3818,35.5511,35.2587,35.3895,287800.0
2011-08-12 10:10:00,46.0,46.16,45.82,45.98,484500.0,35.3895,35.5126,35.251,35.3741,484500.0
2011-08-12 10:15:00,45.99,46.03,45.91,45.95,224800.0,35.3818,35.4126,35.3203,35.3511,224800.0
2011-08-12 10:20:00,45.96,46.0,45.8,45.94,188300.0,35.3588,35.3895,35.2357,35.3434,188300.0
2011-08-12 10:25:00,45.92,46.15,45.88,46.11,197400.0,35.328,35.5049,35.2972,35.4742,197400.0
2011-08-12 10:30:00,46.1,46.29,46.07,46.28,222100.0,35.4665,35.6126,35.4434,35.6049,222100.0
2011-08-12 10:35:00,46.28,46.6,46.27,46.33,325500.0,35.6049,35.8511,35.5972,35.6434,325500.0
2011-08-12 10:40:00,46.32,46.36,45.98,46.01,166400.0,35.6357,35.6665,35.3741,35.3972,166400.0
2011-08-12 10:45:00,46.01,46.16,45.9,45.9,192500.0,35.3972,35.5126,35.3126,35.3126,192500.0
2011-08-12 10:50:00,45.89,46.01,45.8,45.99,174500.0,35.3049,35.3972,35.2357,35.3818,174500.0
2011-08-12 10:55:00,45.99,46.13,45.84,46.04,123800.0,35.3818,35.4895,35.2664,35.4203,123800.0
2011-08-12 11:00:00,46.03,46.11,45.8,45.8,138300.0,35.4126,35.4742,35.2357,35.2357,138300.0
2011-08-12 11:05:00,45.8,46.04,45.79,45.87,142000.0,35.2357,35.4203,35.228,35.2895,142000.0
2011-08-12 11:10:00,45.88,46.0,45.77,45.79,180900.0,35.2972,35.3895,35.2126,35.228,180900.0
2011-08-12 11:15:00,45.78,45.82,45.74,45.75,263600.0,35.2203,35.251,35.1895,35.1972,263600.0
2011-08-12 11:20:00,45.76,45.76,45.6,45.65,211700.0,35.2049,35.2049,35.0818,35.1203,211700.0
2011-08-12 11:25:00,45.63,45.79,45.62,45.69,153000.0,35.1049,35.228,35.0972,35.151,153000.0
2011-08-12 11:30:00,45.69,45.83,45.64,45.72,211700.0,35.151,35.2587,35.1126,35.1741,211700.0
2011-08-12 11:35:00,45.71,45.93,45.71,45.84,176600.0,35.1664,35.3357,35.1664,35.2664,176600.0
2011-08-12 11:40:00,45.84,46.0,45.79,45.99,171600.0,35.2664,35.3895,35.228,35.3818,171600.0
2011-08-12 11:45:00,46.0,46.16,45.99,46.05,164000.0,35.3895,35.5126,35.3818,35.428,164000.0
2011-08-12 11:50:00,46.06,46.23,46.02,46.12,143600.0,35.4357,35.5665,35.4049,35.4818,143600.0
2011-08-12 11:55:00,46.13,46.25,46.02,46.1,176300.0,35.4895,35.5819,35.4049,35.4665,176300.0
2011-08-12 12:00:00,46.11,46.22,46.06,46.16,108300.0,35.4742,35.5588,35.4357,35.5126,108300.0
2011-08-12 12:05:00,46.16,46.2,46.03,46.06,64600.0,35.5126,35.5434,35.4126,35.4357,64600.0
2011-08-12 12:10:00,46.05,46.07,45.91,45.92,112900.0,35.428,35.4434,35.3203,35.328,112900.0
2011-08-12 12:15:00,45.93,46.08,45.9,46.04,78700.0,35.3357,35.4511,35.3126,35.4203,78700.0
2011-08-12 12:20:00,46.04,46.04,45.9,45.95,71100.0,35.4203,35.4203,35.3126,35.3511,71100.0
2011-08-12 12:25:00,45.94,45.95,45.85,45.87,119900.0,35.3434,35.3511,35.2741,35.2895,119900.0
2011-08-12 12:30:00,45.88,45.93,45.73,45.92,187200.0,35.2972,35.3357,35.1818,35.328,187200.0
2011-08-12 12:35:00,45.92,45.95,45.76,45.78,121300.0,35.328,35.3511,35.2049,35.2203,121300.0
2011-08-12 12:40:00,45.78,45.86,45.71,45.82,103000.0,35.2203,35.2818,35.1664,35.251,103000.0
2011-08-12 12:45:00,45.82,45.84,45.61,45.62,85900.0,35.251,35.2664,35.0895,35.0972,85900.0
2011-08-12 12:50:00,45.61,45.72,45.61,45.68,81900.0,35.0895,35.1741,35.0895,35.1433,81900.0
2011-08-12 12:55:00,45.68,45.73,45.61,45.7,64600.0,35.1433,35.1818,35.0895,35.1587,64600.0
2011-08-12 13:00:00,45.7,45.76,45.68,45.7,49400.0,35.1587,35.2049,35.1433,35.1587,49400.0
2011-08-12 13:05:00,45.71,45.76,45.61,45.61,57000.0,35.1664,35.2049,35.0895,35.0895,57000.0
2011-08-12 13:10:00,45.61,45.64,45.5,45.5,107300.0,35.0895,35.1126,35.0049,35.0049,107300.0
2011-08-12 13:15:00,45.51,45.62,45.49,45.55,94500.0,35.0126,35.0972,34.9972,35.0433,94500.0
2011-08-12 13:20:00,45.55,45.6,45.47,45.52,144300.0,35.0433,35.0818,34.9818,35.0202,144300.0
2011-08-12 13:25:00,45.51,45.62,45.48,45.61,77100.0,35.0126,35.0972,34.9895,35.0895,77100.0
2011-08-12 13:30:00,45.61,45.62,45.46,45.47,114700.0,35.0895,35.0972,34.9741,34.9818,114700.0
2011-08-12 13:35:00,45.47,45.61,45.45,45.55,92500.0,34.9818,35.0895,34.9664,35.0433,92500.0
2011-08-12 13:40:00,45.55,45.67,45.54,45.64,132600.0,35.0433,35.1356,35.0356,35.1126,132600.0
2011-08-12 13:45:00,45.65,45.67,45.57,45.6,146500.0,35.1203,35.1356,35.0587,35.0818,146500.0
2011-08-12 13:50:00,45.6,45.68,45.58,45.64,118100.0,35.0818,35.1433,35.0664,35.1126,118100.0
2011-08-12 13:55:00,45.65,45.69,45.63,45.66,86900.0,35.1203,35.151,35.1049,35.128,86900.0
2011-08-12 14:00:00,45.67,45.77,45.66,45.74,78200.0,35.1356,35.2126,35.128,35.1895,78200.0
2011-08-12 14:05:00,45.73,45.75,45.67,45.69,164000.0,35.1818,35.1972,35.1356,35.151,164000.0
2011-08-12 14:10:00,45.69,45.75,45.49,45.63,172400.0,35.151,35.1972,34.9972,35.1049,172400.0
2011-08-12 14:15:00,45.64,45.68,45.41,45.57,231200.0,35.1126,35.1433,34.9356,35.0587,231200.0
2011-08-12 14:20:00,45.56,45.58,45.32,45.41,167800.0,35.051,35.0664,34.8664,34.9356,167800.0
2011-08-12 14:25:00,45.42,45.52,45.34,45.46,137800.0,34.9433,35.0202,34.8818,34.9741,137800.0
2011-08-12 14:30:00,45.45,45.52,45.37,45.48,102100.0,34.9664,35.0202,34.9048,34.9895,102100.0
2011-08-12 14:35:00,45.48,45.52,45.31,45.32,128200.0,34.9895,35.0202,34.8587,34.8664,128200.0
2011-08-12 14:40:00,45.32,45.53,45.31,45.48,90700.0,34.8664,35.0279,34.8587,34.9895,90700.0
2011-08-12 14:45:00,45.48,45.52,45.4,45.42,109100.0,34.9895,35.0202,34.9279,34.9433,109100.0
2011-08-12 14:50:00,45.42,45.5,45.31,45.5,91100.0,34.9433,35.0049,34.8587,35.0049,91100.0
2011-08-12 14:55:00,45.5,45.55,45.42,45.48,89200.0,35.0049,35.0433,34.9433,34.9895,89200.0
2011-08-12 15:00:00,45.48,45.58,45.46,45.49,133900.0,34.9895,35.0664,34.9741,34.9972,133900.0
2011-08-12 15:05:00,45.49,45.59,45.4,45.41,123200.0,34.9972,35.0741,34.9279,34.9356,123200.0
2011-08-12 15:10:00,45.41,45.54,45.37,45.44,175400.0,34.9356,35.0356,34.9048,34.9587,175400.0
2011-08-12 15:15:00,45.44,45.5,45.37,45.37,146200.0,34.9587,35.0049,34.9048,34.9048,146200.0
2011-08-12 15:20:00,45.38,45.44,45.35,45.38,169900.0,34.9125,34.9587,34.8895,34.9125,169900.0
2011-08-12 15:25:00,45.38,45.4,45.23,45.27,278800.0,34.9125,34.9279,34.7971,34.8279,278800.0
2011-08-12 15:30:00,45.27,45.31,45.1,45.22,243000.0,34.8279,34.8587,34.6971,34.7894,243000.0
2011-08-12 15:35:00,45.23,45.29,45.19,45.26,202500.0,34.7971,34.8433,34.7664,34.8202,202500.0
2011-08-12 15:40:00,45.27,45.34,45.25,45.27,271200.0,34.8279,34.8818,34.8125,34.8279,271200.0
2011-08-12 15:45:00,45.28,45.33,45.19,45.27,371700.0,34.8356,34.8741,34.7664,34.8279,371700.0
2011-08-12 15:50:00,45.27,45.34,45.22,45.25,522400.0,34.8279,34.8818,34.7894,34.8125,522400.0
2011-08-12 15:55:00,45.25,45.41,45.24,45.39,683400.0,34.8125,34.9356,34.8048,34.9202,683400.0
2011-08-15 09:30:00,45.68,45.94,45.62,45.68,344300.0,35.1433,35.3434,35.0972,35.1433,344300.0
2011-08-15 09:35:00,45.63,46.2,45.6,46.18,277300.0,35.1049,35.5434,35.0818,35.528,277300.0
2011-08-15 09:40:00,46.17,46.18,45.96,45.98,249500.0,35.5203,35.528,35.3588,35.3741,249500.0
2011-08-15 09:45:00,45.98,46.04,45.73,45.9,273000.0,35.3741,35.4203,35.1818,35.3126,273000.0
2011-08-15 09:50:00,45.9,46.0,45.75,45.81,157300.0,35.3126,35.3895,35.1972,35.2434,157300.0
2011-08-15 09:55:00,45.83,45.91,45.73,45.79,201100.0,35.2587,35.3203,35.1818,35.228,201100.0
2011-08-15 10:00:00,45.79,46.01,45.78,45.78,206600.0,35.228,35.3972,35.2203,35.2203,206600.0
2011-08-15 10:05:00,45.78,45.89,45.65,45.77,321200.0,35.2203,35.3049,35.1203,35.2126,321200.0
2011-08-15 10:10:00,45.76,46.01,45.76,46.0,199000.0,35.2049,35.3972,35.2049,35.3895,199000.0
2011-08-15 10:15:00,46.0,46.18,45.99,46.11,248600.0,35.3895,35.528,35.3818,35.4742,248600.0
2011-08-15 10:20:00,46.12,46.18,46.08,46.18,254600.0,35.4818,35.528,35.4511,35.528,254600.0
2011-08-15 10:25:00,46.18,46.33,46.13,46.33,189400.0,35.528,35.6434,35.4895,35.6434,189400.0
2011-08-15 10:30:00,46.32,46.4,46.15,46.18,192800.0,35.6357,35.6973,35.5049,35.528,192800.0
2011-08-15 10:35:00,46.17,46.32,46.16,46.19,148300.0,35.5203,35.6357,35.5126,35.5357,148300.0
2011-08-15 10:40:00,46.18,46.25,46.1,46.18,297200.0,35.528,35.5819,35.4665,35.528,297200.0
2011-08-15 10:45:00,46.17,46.26,46.13,46.2,165300.0,35.5203,35.5896,35.4895,35.5434,165300.0
2011-08-15 10:50:00,46.2,46.22,46.1,46.1,194700.0,35.5434,35.5588,35.4665,35.4665,194700.0
2011-08-15 10:55:00,46.12,46.2,46.03,46.09,212300.0,35.4818,35.5434,35.4126,35.4588,212300.0
2011-08-15 11:00:00,46.09,46.14,46.01,46.06,226600.0,35.4588,35.4972,35.3972,35.4357,226600.0
2011-08-15 11:05:00,46.05,46.15,45.95,46.02,150700.0,35.428,35.5049,35.3511,35.4049,150700.0
2011-08-15 11:10:00,46.03,46.06,45.95,46.04,112100.0,35.4126,35.4357,35.3511,35.4203,112100.0
2011-08-15 11:15:00,46.04,46.05,45.85,45.9,153200.0,35.4203,35.428,35.2741,35.3126,153200.0
2011-08-15 11:20:00,45.9,45.95,45.82,45.87,145400.0,35.3126,35.3511,35.251,35.2895,145400.0
2011-08-15 11:25:00,45.87,45.95,45.81,45.94,120700.0,35.2895,35.3511,35.2434,35.3434,120700.0
2011-08-15 11:30:00,45.93,45.95,45.77,45.78,201000.0,35.3357,35.3511,35.2126,35.2203,201000.0
2011-08-15 11:35:00,45.78,45.89,45.77,45.86,137400.0,35.2203,35.3049,35.2126,35.2818,137400.0
2011-08-15 11:40:00,45.86,45.94,45.85,45.9,169600.0,35.2818,35.3434,35.2741,35.3126,169600.0
2011-08-15 11:45:00,45.91,46.02,45.91,46.0,189400.0,35.3203,35.4049,35.3203,35.3895,189400.0
2011-08-15 11:50:00,46.02,46.04,45.95,45.98,97200.0,35.4049,35.4203,35.3511,35.3741,97200.0
2011-08-15 11:55:00,45.98,45.99,45.89,45.91,106900.0,35.3741,35.3818,35.3049,35.3203,106900.0
2011-08-15 12:00:00,45.92,46.0,45.88,45.99,196500.0,35.328,35.3895,35.2972,35.3818,196500.0
2011-08-15 12:05:00,45.98,46.0,45.85,45.9,126100.0,35.3741,35.3895,35.2741,35.3126,126100.0
2011-08-15 12:10:00,45.9,45.99,45.88,45.89,74300.0,35.3126,35.3818,35.2972,35.3049,74300.0
2011-08-15 12:15:00,45.88,45.97,45.86,45.9,59400.0,35.2972,35.3664,35.2818,35.3126,59400.0
2011-08-15 12:20:00,45.9,45.96,45.86,45.91,100200.0,35.3126,35.3588,35.2818,35.3203,100200.0
2011-08-15 12:25:00,45.91,46.0,45.9,45.96,105900.0,35.3203,35.3895,35.3126,35.3588,105900.0
2011-08-15 12:30:00,45.96,45.98,45.89,45.9,61300.0,35.3588,35.3741,35.3049,35.3126,61300.0
2011-08-15 12:35:00,45.9,45.95,45.86,45.9,132100.0,35.3126,35.3511,35.2818,35.3126,132100.0
2011-08-15 12:40:00,45.9,45.97,45.87,45.96,60800.0,35.3126,35.3664,35.2895,35.3588,60800.0
2011-08-15 12:45:00,45.96,46.05,45.94,45.99,191000.0,35.3588,35.428,35.3434,35.3818,191000.0
2011-08-15 12:50:00,46.0,46.15,46.0,46.08,112900.0,35.3895,35.5049,35.3895,35.4511,112900.0
2011-08-15 12:55:00,46.08,46.09,45.98,45.99,82800.0,35.4511,35.4588,35.3741,35.3818,82800.0
2011-08-15 13:00:00,46.0,46.07,45.95,46.0,127500.0,35.3895,35.4434,35.3511,35.3895,127500.0
2011-08-15 13:05:00,46.0,46.05,45.95,46.05,73300.0,35.3895,35.428,35.3511,35.428,73300.0
2011-08-15 13:10:00,46.05,46.06,45.91,46.02,159700.0,35.428,35.4357,35.3203,35.4049,159700.0
2011-08-15 13:15:00,46.02,46.1,46.0,46.01,58900.0,35.4049,35.4665,35.3895,35.3972,58900.0
2011-08-15 13:20:00,46.01,46.18,46.01,46.18,99700.0,35.3972,35.528,35.3972,35.528,99700.0
2011-08-15 13:25:00,46.18,46.21,46.13,46.19,93100.0,35.528,35.5511,35.4895,35.5357,93100.0
2011-08-15 13:30:00,46.19,46.21,46.11,46.18,139200.0,35.5357,35.5511,35.4742,35.528,139200.0
2011-08-15 13:35:00,46.19,46.21,46.13,46.2,80000.0,35.5357,35.5511,35.4895,35.5434,80000.0
2011-08-15 13:40:00,46.2,46.28,46.17,46.27,85200.0,35.5434,35.6049,35.5203,35.5972,85200.0
2011-08-15 13:45:00,46.26,46.3,46.2,46.26,143200.0,35.5896,35.6203,35.5434,35.5896,143200.0
2011-08-15 13:50:00,46.25,46.38,46.23,46.36,164700.0,35.5819,35.6819,35.5665,35.6665,164700.0
2011-08-15 13:55:00,46.35,46.4,46.34,46.35,119400.0,35.6588,35.6973,35.6511,35.6588,119400.0
2011-08-15 14:00:00,46.35,46.5,46.35,46.47,147500.0,35.6588,35.7742,35.6588,35.7511,147500.0
2011-08-15 14:05:00,46.46,46.5,46.41,46.5,92200.0,35.7434,35.7742,35.705,35.7742,92200.0
2011-08-15 14:10:00,46.49,46.5,46.43,46.48,102200.0,35.7665,35.7742,35.7203,35.7588,102200.0
2011-08-15 14:15:00,46.49,46.55,46.46,46.48,68800.0,35.7665,35.8127,35.7434,35.7588,68800.0
2011-08-15 14:20:00,46.48,46.58,46.46,46.53,154100.0,35.7588,35.8357,35.7434,35.7973,154100.0
2011-08-15 14:25:00,46.53,46.59,46.49,46.54,74500.0,35.7973,35.8434,35.7665,35.805,74500.0
2011-08-15 14:30:00,46.55,46.63,46.44,46.44,178700.0,35.8127,35.8742,35.728,35.728,178700.0
2011-08-15 14:35:00,46.45,46.48,46.38,46.4,106200.0,35.7357,35.7588,35.6819,35.6973,106200.0
2011-08-15 14:40:00,46.4,46.49,46.38,46.41,89800.0,35.6973,35.7665,35.6819,35.705,89800.0
2011-08-15 14:45:00,46.41,46.46,46.39,46.4,96900.0,35.705,35.7434,35.6896,35.6973,96900.0
2011-08-15 14:50:00,46.4,46.48,46.34,46.38,108400.0,35.6973,35.7588,35.6511,35.6819,108400.0
2011-08-15 14:55:00,46.39,46.48,46.39,46.45,109300.0,35.6896,35.7588,35.6896,35.7357,109300.0
2011-08-15 15:00:00,46.45,46.49,46.42,46.48,140100.0,35.7357,35.7665,35.7126,35.7588,140100.0
2011-08-15 15:05:00,46.48,46.55,46.48,46.55,127700.0,35.7588,35.8127,35.7588,35.8127,127700.0
2011-08-15 15:10:00,46.54,46.54,46.45,46.51,119100.0,35.805,35.805,35.7357,35.7819,119100.0
2011-08-15 15:15:00,46.52,46.54,46.44,46.51,145300.0,35.7896,35.805,35.728,35.7819,145300.0
2011-08-15 15:20:00,46.51,46.59,46.38,46.38,164800.0,35.7819,35.8434,35.6819,35.6819,164800.0
2011-08-15 15:25:00,46.39,46.47,46.29,46.34,175100.0,35.6896,35.7511,35.6126,35.6511,175100.0
2011-08-15 15:30:00,46.34,46.41,46.3,46.37,122300.0,35.6511,35.705,35.6203,35.6742,122300.0
2011-08-15 15:35:00,46.37,46.43,46.36,46.4,134300.0,35.6742,35.7203,35.6665,35.6973,134300.0
2011-08-15 15:40:00,46.4,46.46,46.38,46.45,169300.0,35.6973,35.7434,35.6819,35.7357,169300.0
2011-08-15 15:45:00,46.45,46.57,46.45,46.53,420200.0,35.7357,35.828,35.7357,35.7973,420200.0
2011-08-15 15:50:00,46.53,46.59,46.5,46.55,606400.0,35.7973,35.8434,35.7742,35.8127,606400.0
2011-08-15 15:55:00,46.54,46.7,46.54,46.67,1004100.0,35.805,35.9281,35.805,35.905,1004100.0
2011-08-16 09:30:00,46.0,46.11,45.85,46.03,409900.0,35.3895,35.4742,35.2741,35.4126,409900.0
2011-08-16 09:35:00,46.02,46.37,46.02,46.32,255200.0,35.4049,35.6742,35.4049,35.6357,255200.0
2011-08-16 09:40:00,46.32,46.32,46.06,46.08,212400.0,35.6357,35.6357,35.4357,35.4511,212400.0
2011-08-16 09:45:00,46.08,46.11,45.93,45.93,324700.0,35.4511,35.4742,35.3357,35.3357,324700.0
2011-08-16 09:50:00,45.95,46.01,45.79,45.85,315300.0,35.3511,35.3972,35.228,35.2741,315300.0
2011-08-16 09:55:00,45.85,45.95,45.81,45.84,461800.0,35.2741,35.3511,35.2434,35.2664,461800.0
2011-08-16 10:00:00,45.84,46.03,45.81,45.93,316100.0,35.2664,35.4126,35.2434,35.3357,316100.0
2011-08-16 10:05:00,45.92,45.98,45.86,45.96,253100.0,35.328,35.3741,35.2818,35.3588,253100.0
2011-08-16 10:10:00,45.95,46.07,45.92,46.01,161700.0,35.3511,35.4434,35.328,35.3972,161700.0
2011-08-16 10:15:00,46.01,46.11,45.98,46.06,218900.0,35.3972,35.4742,35.3741,35.4357,218900.0
2011-08-16 10:20:00,46.06,46.08,45.94,46.02,294000.0,35.4357,35.4511,35.3434,35.4049,294000.0
2011-08-16 10:25:00,46.01,46.09,45.95,46.07,210800.0,35.3972,35.4588,35.3511,35.4434,210800.0
2011-08-16 10:30:00,46.07,46.09,45.95,46.01,125600.0,35.4434,35.4588,35.3511,35.3972,125600.0
2011-08-16 10:35:00,46.0,46.11,45.98,46.09,133500.0,35.3895,35.4742,35.3741,35.4588,133500.0
2011-08-16 10:40:00,46.09,46.18,46.01,46.03,139300.0,35.4588,35.528,35.3972,35.4126,139300.0
2011-08-16 10:45:00,46.03,46.12,46.01,46.11,163500.0,35.4126,35.4818,35.3972,35.4742,163500.0
2011-08-16 10:50:00,46.12,46.23,46.03,46.21,124700.0,35.4818,35.5665,35.4126,35.5511,124700.0
2011-08-16 10:55:00,46.21,46.34,46.17,46.33,146100.0,35.5511,35.6511,35.5203,35.6434,146100.0
2011-08-16 11:00:00,46.33,46.33,46.1,46.22,248400.0,35.6434,35.6434,35.4665,35.5588,248400.0
2011-08-16 11:05:00,46.22,46.3,46.15,46.17,208100.0,35.5588,35.6203,35.5049,35.5203,208100.0
2011-08-16 11:10:00,46.17,46.22,46.1,46.17,226800.0,35.5203,35.5588,35.4665,35.5203,226800.0
2011-08-16 11:15:00,46.17,46.18,46.03,46.05,196700.0,35.5203,35.528,35.4126,35.428,196700.0
2011-08-16 11:20:00,46.05,46.18,46.02,46.15,180200.0,35.428,35.528,35.4049,35.5049,180200.0
2011-08-16 11:25:00,46.15,46.32,46.14,46.28,148000.0,35.5049,35.6357,35.4972,35.6049,148000.0
2011-08-16 11:30:00,46.28,46.34,46.21,46.29,158200.0,35.6049,35.6511,35.5511,35.6126,158200.0
2011-08-16 11:35:00,46.29,46.37,46.25,46.32,94100.0,35.6126,35.6742,35.5819,35.6357,94100.0
2011-08-16 11:40:00,46.32,46.45,46.3,46.43,131200.0,35.6357,35.7357,35.6203,35.7203,131200.0
2011-08-16 11:45:00,46.44,46.46,46.2,46.29,152300.0,35.728,35.7434,35.5434,35.6126,152300.0
2011-08-16 11:50:00,46.3,46.3,46.2,46.21,143400.0,35.6203,35.6203,35.5434,35.5511,143400.0
2011-08-16 11:55:00,46.2,46.31,46.2,46.3,123900.0,35.5434,35.628,35.5434,35.6203,123900.0
2011-08-16 12:00:00,46.3,46.35,46.21,46.22,63600.0,35.6203,35.6588,35.5511,35.5588,63600.0
2011-08-16 12:05:00,46.22,46.5,46.2,46.5,158800.0,35.5588,35.7742,35.5434,35.7742,158800.0
2011-08-16 12:10:00,46.5,46.59,46.18,46.43,382900.0,35.7742,35.8434,35.528,35.7203,382900.0
2011-08-16 12:15:00,46.43,46.55,46.21,46.33,294400.0,35.7203,35.8127,35.5511,35.6434,294400.0
2011-08-16 12:20:00,46.31,46.49,46.21,46.29,225100.0,35.628,35.7665,35.5511,35.6126,225100.0
2011-08-16 12:25:00,46.26,46.3,46.01,46.12,402600.0,35.5896,35.6203,35.3972,35.4818,402600.0
2011-08-16 12:30:00,46.1,46.22,46.01,46.16,311000.0,35.4665,35.5588,35.3972,35.5126,311000.0
2011-08-16 12:35:00,46.19,46.29,46.07,46.15,126500.0,35.5357,35.6126,35.4434,35.5049,126500.0
2011-08-16 12:40:00,46.16,46.26,46.08,46.13,153400.0,35.5126,35.5896,35.4511,35.4895,153400.0
2011-08-16 12:45:00,46.13,46.2,45.89,46.0,226000.0,35.4895,35.5434,35.3049,35.3895,226000.0
2011-08-16 12:50:00,46.0,46.02,45.87,45.87,170800.0,35.3895,35.4049,35.2895,35.2895,170800.0
2011-08-16 12:55:00,45.87,45.94,45.8,45.9,360000.0,35.2895,35.3434,35.2357,35.3126,360000.0
2011-08-16 13:00:00,45.9,45.92,45.65,45.67,372500.0,35.3126,35.328,35.1203,35.1356,372500.0
2011-08-16 13:05:00,45.67,45.69,45.49,45.65,310700.0,35.1356,35.151,34.9972,35.1203,310700.0
2011-08-16 13:10:00,45.65,45.85,45.56,45.82,355100.0,35.1203,35.2741,35.051,35.251,355100.0
2011-08-16 13:15:00,45.81,45.84,45.72,45.78,144700.0,35.2434,35.2664,35.1741,35.2203,144700.0
2011-08-16 13:20:00,45.77,45.82,45.7,45.79,200900.0,35.2126,35.251,35.1587,35.228,200900.0
2011-08-16 13:25:00,45.8,45.8,45.72,45.74,119300.0,35.2357,35.2357,35.1741,35.1895,119300.0
2011-08-16 13:30:00,45.73,45.85,45.7,45.78,162800.0,35.1818,35.2741,35.1587,35.2203,162800.0
2011-08-16 13:35:00,45.79,45.83,45.76,45.8,159700.0,35.228,35.2587,35.2049,35.2357,159700.0
2011-08-16 13:40:00,45.8,45.85,45.78,45.8,176000.0,35.2357,35.2741,35.2203,35.2357,176000.0
2011-08-16 13:45:00,45.79,45.85,45.74,45.81,153600.0,35.228,35.2741,35.1895,35.2434,153600.0
2011-08-16 13:50:00,45.81,46.04,45.8,46.0,266600.0,35.2434,35.4203,35.2357,35.3895,266600.0
2011-08-16 13:55:00,46.01,46.08,45.97,46.0,108200.0,35.3972,35.4511,35.3664,35.3895,108200.0
2011-08-16 14:00:00,45.99,46.17,45.98,46.05,131000.0,35.3818,35.5203,35.3741,35.428,131000.0
2011-08-16 14:05:00,46.03,46.2,46.03,46.15,207800.0,35.4126,35.5434,35.4126,35.5049,207800.0
2011-08-16 14:10:00,46.16,46.28,46.14,46.24,109600.0,35.5126,35.6049,35.4972,35.5742,109600.0
2011-08-16 14:15:00,46.25,46.27,46.1,46.18,157700.0,35.5819,35.5972,35.4665,35.528,157700.0
2011-08-16 14:20:00,46.19,46.24,46.11,46.13,160200.0,35.5357,35.5742,35.4742,35.4895,160200.0
2011-08-16 14:25:00,46.12,46.17,46.07,46.16,133500.0,35.4818,35.5203,35.4434,35.5126,133500.0
2011-08-16 14:30:00,46.13,46.15,46.05,46.14,129300.0,35.4895,35.5049,35.428,35.4972,129300.0
2011-08-16 14:35:00,46.13,46.19,46.03,46.11,224400.0,35.4895,35.5357,35.4126,35.4742,224400.0
2011-08-16 14:40:00,46.1,46.1,46.03,46.09,147600.0,35.4665,35.4665,35.4126,35.4588,147600.0
2011-08-16 14:45:00,46.09,46.1,46.03,46.07,134700.0,35.4588,35.4665,35.4126,35.4434,134700.0
2011-08-16 14:50:00,46.07,46.09,45.91,45.96,153900.0,35.4434,35.4588,35.3203,35.3588,153900.0
2011-08-16 14:55:00,45.96,46.0,45.87,45.91,257800.0,35.3588,35.3895,35.2895,35.3203,257800.0
2011-08-16 15:00:00,45.91,45.98,45.88,45.9,228600.0,35.3203,35.3741,35.2972,35.3126,228600.0
2011-08-16 15:05:00,45.9,46.05,45.9,46.05,155900.0,35.3126,35.428,35.3126,35.428,155900.0
2011-08-16 15:10:00,46.05,46.09,45.98,46.0,165100.0,35.428,35.4588,35.3741,35.3895,165100.0
2011-08-16 15:15:00,46.0,46.14,45.97,46.06,247600.0,35.3895,35.4972,35.3664,35.4357,247600.0
2011-08-16 15:20:00,46.07,46.09,46.0,46.08,129200.0,35.4434,35.4588,35.3895,35.4511,129200.0
2011-08-16 15:25:00,46.08,46.14,46.02,46.14,270200.0,35.4511,35.4972,35.4049,35.4972,270200.0
2011-08-16 15:30:00,46.15,46.19,46.08,46.16,185200.0,35.5049,35.5357,35.4511,35.5126,185200.0
2011-08-16 15:35:00,46.15,46.2,46.13,46.14,135700.0,35.5049,35.5434,35.4895,35.4972,135700.0
2011-08-16 15:40:00,46.15,46.24,46.1,46.21,199100.0,35.5049,35.5742,35.4665,35.5511,199100.0
2011-08-16 15:45:00,46.21,46.24,46.0,46.1,451400.0,35.5511,35.5742,35.3895,35.4665,451400.0
2011-08-16 15:50:00,46.1,46.11,45.98,46.04,259700.0,35.4665,35.4742,35.3741,35.4203,259700.0
2011-08-16 15:55:00,46.03,46.05,45.98,45.98,612900.0,35.4126,35.428,35.3741,35.3741,612900.0
2011-08-17 09:30:00,46.2,46.41,46.15,46.34,358600.0,35.5434,35.705,35.5049,35.6511,358600.0
2011-08-17 09:35:00,46.36,46.62,46.34,46.55,305100.0,35.6665,35.8665,35.6511,35.8127,305100.0
2011-08-17 09:40:00,46.56,46.9,46.56,46.86,290600.0,35.8204,36.0819,35.8204,36.0512,290600.0
2011-08-17 09:45:00,46.86,47.28,46.86,47.09,576900.0,36.0512,36.3743,36.0512,36.2281,576900.0
2011-08-17 09:50:00,47.1,47.24,47.04,47.23,322600.0,36.2358,36.3435,36.1896,36.3358,322600.0
2011-08-17 09:55:00,47.23,47.38,47.2,47.32,338600.0,36.3358,36.4512,36.3127,36.4051,338600.0
2011-08-17 10:00:00,47.32,47.4,47.13,47.27,323100.0,36.4051,36.4666,36.2589,36.3666,323100.0
2011-08-17 10:05:00,47.26,47.38,47.21,47.35,255400.0,36.3589,36.4512,36.3204,36.4281,255400.0
2011-08-17 10:10:00,47.35,47.48,47.29,47.42,263900.0,36.4281,36.5281,36.382,36.482,263900.0
2011-08-17 10:15:00,47.41,47.59,47.41,47.51,264700.0,36.4743,36.6128,36.4743,36.5512,264700.0
2011-08-17 10:20:00,47.51,47.57,47.33,47.34,227600.0,36.5512,36.5974,36.4127,36.4204,227600.0
2011-08-17 10:25:00,47.34,47.53,47.33,47.53,169200.0,36.4204,36.5666,36.4127,36.5666,169200.0
2011-08-17 10:30:00,47.52,47.52,47.33,47.44,250400.0,36.5589,36.5589,36.4127,36.4974,250400.0
2011-08-17 10:35:00,47.45,47.49,47.3,47.39,236300.0,36.5051,36.5358,36.3897,36.4589,236300.0
2011-08-17 10:40:00,47.38,47.58,47.33,47.45,247200.0,36.4512,36.6051,36.4127,36.5051,247200.0
2011-08-17 10:45:00,47.43,47.52,47.32,47.52,229900.0,36.4897,36.5589,36.4051,36.5589,229900.0
2011-08-17 10:50:00,47.53,47.58,47.29,47.33,217400.0,36.5666,36.6051,36.382,36.4127,217400.0
2011-08-17 10:55:00,47.34,47.36,47.25,47.29,493900.0,36.4204,36.4358,36.3512,36.382,493900.0
2011-08-17 11:00:00,47.29,47.41,47.26,47.39,363000.0,36.382,36.4743,36.3589,36.4589,363000.0
2011-08-17 11:05:00,47.39,47.48,47.37,47.42,119100.0,36.4589,36.5281,36.4435,36.482,119100.0
2011-08-17 11:10:00,47.43,47.55,47.32,47.33,157400.0,36.4897,36.582,36.4051,36.4127,157400.0
2011-08-17 11:15:00,47.32,47.35,47.27,47.29,295600.0,36.4051,36.4281,36.3666,36.382,295600.0
2011-08-17 11:20:00,47.29,47.4,47.28,47.31,97600.0,36.382,36.4666,36.3743,36.3974,97600.0
2011-08-17 11:25:00,47.32,47.33,47.15,47.19,251100.0,36.4051,36.4127,36.2743,36.305,251100.0
2011-08-17 11:30:00,47.18,47.23,46.96,47.0,199100.0,36.2973,36.3358,36.1281,36.1589,199100.0
2011-08-17 11:35:00,46.99,47.07,46.89,46.95,301000.0,36.1512,36.2127,36.0742,36.1204,301000.0
2011-08-17 11:40:00,46.97,47.01,46.86,46.93,174300.0,36.1358,36.1666,36.0512,36.105,174300.0
2011-08-17 11:45:00,46.93,47.0,46.9,46.97,114300.0,36.105,36.1589,36.0819,36.1358,114300.0
2011-08-17 11:50:00,46.97,47.08,46.95,47.03,121000.0,36.1358,36.2204,36.1204,36.1819,121000.0
2011-08-17 11:55:00,47.04,47.04,46.83,46.87,253500.0,36.1896,36.1896,36.0281,36.0588,253500.0
2011-08-17 12:00:00,46.87,46.87,46.79,46.84,241200.0,36.0588,36.0588,35.9973,36.0358,241200.0
2011-08-17 12:05:00,46.83,46.87,46.71,46.79,202300.0,36.0281,36.0588,35.9358,35.9973,202300.0
2011-08-17 12:10:00,46.79,46.9,46.76,46.9,137900.0,35.9973,36.0819,35.9742,36.0819,137900.0
2011-08-17 12:15:00,46.88,46.95,46.81,46.84,96100.0,36.0665,36.1204,36.0127,36.0358,96100.0
2011-08-17 12:20:00,46.85,46.92,46.82,46.88,112100.0,36.0435,36.0973,36.0204,36.0665,112100.0
2011-08-17 12:25:00,46.89,46.89,46.82,46.86,103300.0,36.0742,36.0742,36.0204,36.0512,103300.0
2011-08-17 12:30:00,46.87,47.03,46.84,47.03,156400.0,36.0588,36.1819,36.0358,36.1819,156400.0
2011-08-17 12:35:00,47.02,47.04,46.93,46.99,67300.0,36.1743,36.1896,36.105,36.1512,67300.0
2011-08-17 12:40:00,46.99,47.07,46.98,47.06,76100.0,36.1512,36.2127,36.1435,36.205,76100.0
2011-08-17 12:45:00,47.06,47.07,46.91,46.97,118300.0,36.205,36.2127,36.0896,36.1358,118300.0
2011-08-17 12:50:00,46.98,47.04,46.83,46.84,76800.0,36.1435,36.1896,36.0281,36.0358,76800.0
2011-08-17 12:55:00,46.84,46.85,46.69,46.81,92700.0,36.0358,36.0435,35.9204,36.0127,92700.0
2011-08-17 13:00:00,46.8,46.82,46.63,46.7,108000.0,36.005,36.0204,35.8742,35.9281,108000.0
2011-08-17 13:05:00,46.69,46.75,46.52,46.75,111500.0,35.9204,35.9665,35.7896,35.9665,111500.0
2011-08-17 13:10:00,46.75,46.84,46.69,46.75,67200.0,35.9665,36.0358,35.9204,35.9665,67200.0
2011-08-17 13:15:00,46.74,46.79,46.7,46.78,63400.0,35.9588,35.9973,35.9281,35.9896,63400.0
2011-08-17 13:20:00,46.77,46.81,46.56,46.64,103200.0,35.9819,36.0127,35.8204,35.8819,103200.0
2011-08-17 13:25:00,46.63,46.65,46.51,46.6,89600.0,35.8742,35.8896,35.7819,35.8511,89600.0
2011-08-17 13:30:00,46.6,46.68,46.51,46.53,82800.0,35.8511,35.9127,35.7819,35.7973,82800.0
2011-08-17 13:35:00,46.54,46.6,46.51,46.57,58500.0,35.805,35.8511,35.7819,35.828,58500.0
2011-08-17 13:40:00,46.56,46.57,46.39,46.46,174400.0,35.8204,35.828,35.6896,35.7434,174400.0
2011-08-17 13:45:00,46.45,46.6,46.45,46.59,62700.0,35.7357,35.8511,35.7357,35.8434,62700.0
2011-08-17 13:50:00,46.58,46.7,46.53,46.7,80200.0,35.8357,35.9281,35.7973,35.9281,80200.0
2011-08-17 13:55:00,46.7,46.71,46.53,46.56,127400.0,35.9281,35.9358,35.7973,35.8204,127400.0
2011-08-17 14:00:00,46.57,46.72,46.57,46.63,84000.0,35.828,35.9434,35.828,35.8742,84000.0
2011-08-17 14:05:00,46.62,46.65,46.53,46.6,78900.0,35.8665,35.8896,35.7973,35.8511,78900.0
2011-08-17 14:10:00,46.6,46.68,46.57,46.57,61300.0,35.8511,35.9127,35.828,35.828,61300.0
2011-08-17 14:15:00,46.57,46.66,46.53,46.65,60800.0,35.828,35.8973,35.7973,35.8896,60800.0
2011-08-17 14:20:00,46.66,46.69,46.55,46.62,81100.0,35.8973,35.9204,35.8127,35.8665,81100.0
2011-08-17 14:25:00,46.61,46.62,46.51,46.53,77600.0,35.8588,35.8665,35.7819,35.7973,77600.0
2011-08-17 14:30:00,46.53,46.61,46.51,46.51,84600.0,35.7973,35.8588,35.7819,35.7819,84600.0
2011-08-17 14:35:00,46.5,46.52,46.43,46.43,81800.0,35.7742,35.7896,35.7203,35.7203,81800.0
2011-08-17 14:40:00,46.42,46.54,46.36,46.5,141300.0,35.7126,35.805,35.6665,35.7742,141300.0
2011-08-17 14:45:00,46.49,46.5,46.39,46.43,112700.0,35.7665,35.7742,35.6896,35.7203,112700.0
2011-08-17 14:50:00,46.43,46.49,46.35,46.45,97100.0,35.7203,35.7665,35.6588,35.7357,97100.0
2011-08-17 14:55:00,46.47,46.58,46.46,46.58,83600.0,35.7511,35.8357,35.7434,35.8357,83600.0
2011-08-17 15:00:00,46.59,46.62,46.5,46.61,162400.0,35.8434,35.8665,35.7742,35.8588,162400.0
2011-08-17 15:05:00,46.61,46.7,46.56,46.68,94100.0,35.8588,35.9281,35.8204,35.9127,94100.0
2011-08-17 15:10:00,46.68,46.68,46.51,46.51,138300.0,35.9127,35.9127,35.7819,35.7819,138300.0
2011-08-17 15:15:00,46.51,46.63,46.48,46.63,95900.0,35.7819,35.8742,35.7588,35.8742,95900.0
2011-08-17 15:20:00,46.62,46.64,46.53,46.58,111400.0,35.8665,35.8819,35.7973,35.8357,111400.0
2011-08-17 15:25:00,46.58,46.62,46.53,46.58,131900.0,35.8357,35.8665,35.7973,35.8357,131900.0
2011-08-17 15:30:00,46.58,46.61,46.51,46.51,105200.0,35.8357,35.8588,35.7819,35.7819,105200.0
2011-08-17 15:35:00,46.51,46.53,46.45,46.45,141200.0,35.7819,35.7973,35.7357,35.7357,141200.0
2011-08-17 15:40:00,46.45,46.49,46.39,46.46,199200.0,35.7357,35.7665,35.6896,35.7434,199200.0
2011-08-17 15:45:00,46.47,46.59,46.43,46.59,274900.0,35.7511,35.8434,35.7203,35.8434,274900.0
2011-08-17 15:50:00,46.59,46.6,46.5,46.55,291900.0,35.8434,35.8511,35.7742,35.8127,291900.0
2011-08-17 15:55:00,46.55,46.65,46.55,46.61,485400.0,35.8127,35.8896,35.8127,35.8588,485400.0
2011-08-18 09:30:00,45.14,45.17,44.51,44.51,676400.0,34.7279,34.751,34.2432,34.2432,676400.0
2011-08-18 09:35:00,44.53,44.69,44.36,44.69,436500.0,34.2586,34.3817,34.1278,34.3817,436500.0
2011-08-18 09:40:00,44.69,44.7,44.09,44.13,713100.0,34.3817,34.3894,33.9201,33.9509,713100.0
2011-08-18 09:45:00,44.13,44.28,43.97,44.13,594000.0,33.9509,34.0663,33.8278,33.9509,594000.0
2011-08-18 09:50:00,44.14,44.56,44.12,44.33,441200.0,33.9586,34.2817,33.9432,34.1047,441200.0
2011-08-18 09:55:00,44.32,44.34,44.03,44.15,489900.0,34.097,34.1124,33.8739,33.9663,489900.0
2011-08-18 10:00:00,44.15,44.15,43.23,43.33,955600.0,33.9663,33.9663,33.2585,33.3354,955600.0
2011-08-18 10:05:00,43.33,43.34,42.86,42.98,870500.0,33.3354,33.3431,32.9738,33.0661,870500.0
2011-08-18 10:10:00,42.97,43.23,42.86,43.05,571900.0,33.0584,33.2585,32.9738,33.12,571900.0
2011-08-18 10:15:00,43.04,43.29,43.0,43.25,635900.0,33.1123,33.3046,33.0815,33.2738,635900.0
2011-08-18 10:20:00,43.24,43.39,43.12,43.38,458600.0,33.2662,33.3816,33.1738,33.3739,458600.0
2011-08-18 10:25:00,43.39,43.43,43.25,43.29,375600.0,33.3816,33.4123,33.2738,33.3046,375600.0
2011-08-18 10:30:00,43.3,43.42,43.18,43.29,464400.0,33.3123,33.4046,33.22,33.3046,464400.0
2011-08-18 10:35:00,43.29,43.35,43.0,43.16,436700.0,33.3046,33.3508,33.0815,33.2046,436700.0
2011-08-18 10:40:00,43.15,43.41,42.95,43.38,504600.0,33.1969,33.3969,33.043,33.3739,504600.0
2011-08-18 10:45:00,43.38,43.68,43.33,43.65,443600.0,33.3739,33.6047,33.3354,33.5816,443600.0
2011-08-18 10:50:00,43.65,43.81,43.63,43.78,320900.0,33.5816,33.7047,33.5662,33.6816,320900.0
2011-08-18 10:55:00,43.79,43.83,43.63,43.76,237900.0,33.6893,33.7201,33.5662,33.6662,237900.0
2011-08-18 11:00:00,43.76,43.76,43.51,43.66,338500.0,33.6662,33.6662,33.4739,33.5893,338500.0
2011-08-18 11:05:00,43.66,43.76,43.61,43.72,402200.0,33.5893,33.6662,33.5508,33.6354,402200.0
2011-08-18 11:10:00,43.7,43.76,43.53,43.53,287900.0,33.62,33.6662,33.4893,33.4893,287900.0
2011-08-18 11:15:00,43.54,43.57,43.23,43.29,324900.0,33.497,33.52,33.2585,33.3046,324900.0
2011-08-18 11:20:00,43.29,43.29,43.11,43.2,282200.0,33.3046,33.3046,33.1661,33.2354,282200.0
2011-08-18 11:25:00,43.2,43.38,43.17,43.34,214800.0,33.2354,33.3739,33.2123,33.3431,214800.0
2011-08-18 11:30:00,43.35,43.6,43.33,43.44,194900.0,33.3508,33.5431,33.3354,33.42,194900.0
2011-08-18 11:35:00,43.44,43.56,43.41,43.49,177400.0,33.42,33.5123,33.3969,33.4585,177400.0
2011-08-18 11:40:00,43.5,43.55,43.45,43.46,210000.0,33.4662,33.5046,33.4277,33.4354,210000.0
2011-08-18 11:45:00,43.47,43.66,43.46,43.65,410900.0,33.4431,33.5893,33.4354,33.5816,410900.0
2011-08-18 11:50:00,43.64,43.68,43.5,43.56,153600.0,33.5739,33.6047,33.4662,33.5123,153600.0
2011-08-18 11:55:00,43.56,43.57,43.42,43.43,167600.0,33.5123,33.52,33.4046,33.4123,167600.0
2011-08-18 12:00:00,43.43,43.44,43.24,43.28,165500.0,33.4123,33.42,33.2662,33.2969,165500.0
2011-08-18 12:05:00,43.29,43.34,43.2,43.2,135200.0,33.3046,33.3431,33.2354,33.2354,135200.0
2011-08-18 12:10:00,43.21,43.31,43.18,43.21,298800.0,33.2431,33.32,33.22,33.2431,298800.0
2011-08-18 12:15:00,43.21,43.28,43.15,43.22,150700.0,33.2431,33.2969,33.1969,33.2508,150700.0
2011-08-18 12:20:00,43.23,43.26,43.1,43.11,205300.0,33.2585,33.2815,33.1584,33.1661,205300.0
2011-08-18 12:25:00,43.11,43.16,43.1,43.14,266000.0,33.1661,33.2046,33.1584,33.1892,266000.0
2011-08-18 12:30:00,43.15,43.25,43.13,43.21,139300.0,33.1969,33.2738,33.1815,33.2431,139300.0
2011-08-18 12:35:00,43.21,43.26,43.13,43.18,103400.0,33.2431,33.2815,33.1815,33.22,103400.0
2011-08-18 12:40:00,43.18,43.2,43.11,43.14,152900.0,33.22,33.2354,33.1661,33.1892,152900.0
2011-08-18 12:45:00,43.14,43.15,43.06,43.06,217000.0,33.1892,33.1969,33.1277,33.1277,217000.0
2011-08-18 12:50:00,43.07,43.09,43.0,43.0,209100.0,33.1354,33.1508,33.0815,33.0815,209100.0
2011-08-18 12:55:00,43.01,43.03,42.91,42.91,320800.0,33.0892,33.1046,33.0123,33.0123,320800.0
2011-08-18 13:00:00,42.91,42.92,42.86,42.87,236800.0,33.0123,33.02,32.9738,32.9815,236800.0
2011-08-18 13:05:00,42.87,42.88,42.76,42.77,233300.0,32.9815,32.9892,32.8969,32.9046,233300.0
2011-08-18 13:10:00,42.78,42.81,42.75,42.77,156900.0,32.9123,32.9353,32.8892,32.9046,156900.0
2011-08-18 13:15:00,42.77,42.77,42.7,42.71,209000.0,32.9046,32.9046,32.8507,32.8584,209000.0
2011-08-18 13:20:00,42.71,42.72,42.61,42.63,172500.0,32.8584,32.8661,32.7815,32.7969,172500.0
2011-08-18 13:25:00,42.62,42.64,42.5,42.51,183400.0,32.7892,32.8046,32.6968,32.7045,183400.0
2011-08-18 13:30:00,42.5,42.54,42.35,42.35,247400.0,32.6968,32.7276,32.5814,32.5814,247400.0
2011-08-18 13:35:00,42.34,42.42,42.19,42.23,340500.0,32.5738,32.6353,32.4584,32.4891,340500.0
2011-08-18 13:40:00,42.24,42.35,42.23,42.27,197400.0,32.4968,32.5814,32.4891,32.5199,197400.0
2011-08-18 13:45:00,42.27,42.39,42.25,42.37,194200.0,32.5199,32.6122,32.5045,32.5968,194200.0
2011-08-18 13:50:00,42.37,42.5,42.35,42.37,232200.0,32.5968,32.6968,32.5814,32.5968,232200.0
2011-08-18 13:55:00,42.38,42.43,42.32,42.42,219000.0,32.6045,32.643,32.5584,32.6353,219000.0
2011-08-18 14:00:00,42.42,42.72,42.41,42.62,321900.0,32.6353,32.8661,32.6276,32.7892,321900.0
2011-08-18 14:05:00,42.61,42.71,42.59,42.69,217500.0,32.7815,32.8584,32.7661,32.843,217500.0
2011-08-18 14:10:00,42.68,42.78,42.63,42.75,251000.0,32.8353,32.9123,32.7969,32.8892,251000.0
2011-08-18 14:15:00,42.75,42.94,42.75,42.94,434700.0,32.8892,33.0354,32.8892,33.0354,434700.0
2011-08-18 14:20:00,42.94,42.96,42.85,42.91,341200.0,33.0354,33.0507,32.9661,33.0123,341200.0
2011-08-18 14:25:00,42.9,42.93,42.84,42.88,215100.0,33.0046,33.0277,32.9584,32.9892,215100.0
2011-08-18 14:30:00,42.88,42.88,42.79,42.82,319000.0,32.9892,32.9892,32.92,32.943,319000.0
2011-08-18 14:35:00,42.82,42.97,42.79,42.8,286300.0,32.943,33.0584,32.92,32.9276,286300.0
2011-08-18 14:40:00,42.8,42.81,42.71,42.77,206500.0,32.9276,32.9353,32.8584,32.9046,206500.0
2011-08-18 14:45:00,42.78,42.79,42.71,42.75,182500.0,32.9123,32.92,32.8584,32.8892,182500.0
2011-08-18 14:50:00,42.76,42.77,42.55,42.58,270600.0,32.8969,32.9046,32.7353,32.7584,270600.0
2011-08-18 14:55:00,42.58,42.62,42.5,42.52,266500.0,32.7584,32.7892,32.6968,32.7122,266500.0
2011-08-18 15:00:00,42.52,42.61,42.39,42.4,355600.0,32.7122,32.7815,32.6122,32.6199,355600.0
2011-08-18 15:05:00,42.39,42.56,42.38,42.45,323400.0,32.6122,32.743,32.6045,32.6584,323400.0
2011-08-18 15:10:00,42.45,42.58,42.43,42.53,520100.0,32.6584,32.7584,32.643,32.7199,520100.0
2011-08-18 15:15:00,42.54,42.56,42.36,42.36,323500.0,32.7276,32.743,32.5891,32.5891,323500.0
2011-08-18 15:20:00,42.36,42.44,42.3,42.34,382600.0,32.5891,32.6507,32.543,32.5738,382600.0
2011-08-18 15:25:00,42.34,42.58,42.32,42.57,461800.0,32.5738,32.7584,32.5584,32.7507,461800.0
2011-08-18 15:30:00,42.57,42.61,42.4,42.55,429900.0,32.7507,32.7815,32.6199,32.7353,429900.0
2011-08-18 15:35:00,42.55,42.57,42.39,42.4,543800.0,32.7353,32.7507,32.6122,32.6199,543800.0
2011-08-18 15:40:00,42.39,42.4,42.3,42.32,617900.0,32.6122,32.6199,32.543,32.5584,617900.0
2011-08-18 15:45:00,42.33,42.6,42.32,42.6,725400.0,32.5661,32.7738,32.5584,32.7738,725400.0
2011-08-18 15:50:00,42.59,43.01,42.59,42.99,1050100.0,32.7661,33.0892,32.7661,33.0738,1050100.0
2011-08-18 15:55:00,42.98,43.02,42.82,42.86,1313800.0,33.0661,33.0969,32.943,32.9738,1313800.0
2011-08-19 09:30:00,41.94,43.06,41.76,42.9,1462500.0,32.266,33.1277,32.1275,33.0046,1462500.0
2011-08-19 09:35:00,42.88,43.0,42.62,42.95,537300.0,32.9892,33.0815,32.7892,33.043,537300.0
2011-08-19 09:40:00,42.95,43.58,42.92,43.44,586200.0,33.043,33.5277,33.02,33.42,586200.0
2011-08-19 09:45:00,43.43,43.5,43.27,43.38,352700.0,33.4123,33.4662,33.2892,33.3739,352700.0
2011-08-19 09:50:00,43.38,43.4,43.14,43.23,476100.0,33.3739,33.3892,33.1892,33.2585,476100.0
2011-08-19 09:55:00,43.25,43.82,43.17,43.72,296500.0,33.2738,33.7124,33.2123,33.6354,296500.0
2011-08-19 10:00:00,43.7,43.9,43.46,43.71,438300.0,33.62,33.7739,33.4354,33.6277,438300.0
2011-08-19 10:05:00,43.71,43.78,43.34,43.6,263200.0,33.6277,33.6816,33.3431,33.5431,263200.0
2011-08-19 10:10:00,43.59,43.62,43.43,43.57,209800.0,33.5354,33.5585,33.4123,33.52,209800.0
2011-08-19 10:15:00,43.57,44.0,43.52,43.9,283000.0,33.52,33.8509,33.4816,33.7739,283000.0
2011-08-19 10:20:00,43.89,43.96,43.72,43.84,198100.0,33.7662,33.8201,33.6354,33.7278,198100.0
2011-08-19 10:25:00,43.85,44.17,43.83,44.12,423300.0,33.7355,33.9816,33.7201,33.9432,423300.0
2011-08-19 10:30:00,44.11,44.19,43.9,43.93,456000.0,33.9355,33.997,33.7739,33.797,456000.0
2011-08-19 10:35:00,43.92,43.93,43.64,43.71,232100.0,33.7893,33.797,33.5739,33.6277,232100.0
2011-08-19 10:40:00,43.72,43.83,43.59,43.73,217200.0,33.6354,33.7201,33.5354,33.6431,217200.0
2011-08-19 10:45:00,43.72,43.8,43.54,43.8,172400.0,33.6354,33.697,33.497,33.697,172400.0
2011-08-19 10:50:00,43.8,43.83,43.59,43.73,134400.0,33.697,33.7201,33.5354,33.6431,134400.0
2011-08-19 10:55:00,43.74,43.83,43.6,43.6,142000.0,33.6508,33.7201,33.5431,33.5431,142000.0
2011-08-19 11:00:00,43.6,43.66,43.52,43.55,91100.0,33.5431,33.5893,33.4816,33.5046,91100.0
2011-08-19 11:05:00,43.55,43.55,43.27,43.32,176700.0,33.5046,33.5046,33.2892,33.3277,176700.0
2011-08-19 11:10:00,43.32,43.4,43.15,43.19,141000.0,33.3277,33.3892,33.1969,33.2277,141000.0
2011-08-19 11:15:00,43.19,43.19,43.05,43.09,184400.0,33.2277,33.2277,33.12,33.1508,184400.0
2011-08-19 11:20:00,43.1,43.29,43.07,43.23,104600.0,33.1584,33.3046,33.1354,33.2585,104600.0
2011-08-19 11:25:00,43.23,43.28,43.2,43.26,147100.0,33.2585,33.2969,33.2354,33.2815,147100.0
2011-08-19 11:30:00,43.25,43.42,43.24,43.28,185200.0,33.2738,33.4046,33.2662,33.2969,185200.0
2011-08-19 11:35:00,43.27,43.29,43.09,43.22,190500.0,33.2892,33.3046,33.1508,33.2508,190500.0
2011-08-19 11:40:00,43.21,43.46,43.21,43.44,129600.0,33.2431,33.4354,33.2431,33.42,129600.0
2011-08-19 11:45:00,43.44,43.46,43.31,43.4,75600.0,33.42,33.4354,33.32,33.3892,75600.0
2011-08-19 11:50:00,43.41,43.57,43.4,43.46,161900.0,33.3969,33.52,33.3892,33.4354,161900.0
2011-08-19 11:55:00,43.48,43.5,43.32,43.48,149000.0,33.4508,33.4662,33.3277,33.4508,149000.0
2011-08-19 12:00:00,43.48,43.51,43.27,43.31,251900.0,33.4508,33.4739,33.2892,33.32,251900.0
2011-08-19 12:05:00,43.31,43.4,43.29,43.32,167000.0,33.32,33.3892,33.3046,33.3277,167000.0
2011-08-19 12:10:00,43.33,43.33,43.25,43.33,80200.0,33.3354,33.3354,33.2738,33.3354,80200.0
2011-08-19 12:15:00,43.32,43.37,43.26,43.27,64800.0,33.3277,33.3662,33.2815,33.2892,64800.0
2011-08-19 12:20:00,43.27,43.31,43.17,43.24,73000.0,33.2892,33.32,33.2123,33.2662,73000.0
2011-08-19 12:25:00,43.24,43.3,43.19,43.3,109900.0,33.2662,33.3123,33.2277,33.3123,109900.0
2011-08-19 12:30:00,43.3,43.36,43.25,43.31,123700.0,33.3123,33.3585,33.2738,33.32,123700.0
2011-08-19 12:35:00,43.32,43.38,43.23,43.23,117800.0,33.3277,33.3739,33.2585,33.2585,117800.0
2011-08-19 12:40:00,43.23,43.35,43.21,43.3,100100.0,33.2585,33.3508,33.2431,33.3123,100100.0
2011-08-19 12:45:00,43.29,43.39,43.29,43.37,95900.0,33.3046,33.3816,33.3046,33.3662,95900.0
2011-08-19 12:50:00,43.36,43.37,43.22,43.31,78600.0,33.3585,33.3662,33.2508,33.32,78600.0
2011-08-19 12:55:00,43.31,43.34,43.24,43.3,84500.0,33.32,33.3431,33.2662,33.3123,84500.0
2011-08-19 13:00:00,43.29,43.29,43.15,43.19,69400.0,33.3046,33.3046,33.1969,33.2277,69400.0
2011-08-19 13:05:00,43.18,43.24,43.13,43.24,95100.0,33.22,33.2662,33.1815,33.2662,95100.0
2011-08-19 13:10:00,43.23,43.28,43.16,43.16,94300.0,33.2585,33.2969,33.2046,33.2046,94300.0
2011-08-19 13:15:00,43.16,43.23,43.06,43.17,88900.0,33.2046,33.2585,33.1277,33.2123,88900.0
2011-08-19 13:20:00,43.18,43.21,43.1,43.1,57500.0,33.22,33.2431,33.1584,33.1584,57500.0
2011-08-19 13:25:00,43.1,43.15,43.05,43.13,61700.0,33.1584,33.1969,33.12,33.1815,61700.0
2011-08-19 13:30:00,43.12,43.15,42.89,42.9,183300.0,33.1738,33.1969,32.9969,33.0046,183300.0
2011-08-19 13:35:00,42.91,43.02,42.89,42.94,110300.0,33.0123,33.0969,32.9969,33.0354,110300.0
2011-08-19 13:40:00,42.94,42.95,42.77,42.85,100700.0,33.0354,33.043,32.9046,32.9661,100700.0
2011-08-19 13:45:00,42.85,43.06,42.83,43.02,172200.0,32.9661,33.1277,32.9507,33.0969,172200.0
2011-08-19 13:50:00,43.03,43.04,42.86,42.9,76700.0,33.1046,33.1123,32.9738,33.0046,76700.0
2011-08-19 13:55:00,42.91,43.03,42.89,42.91,71600.0,33.0123,33.1046,32.9969,33.0123,71600.0
2011-08-19 14:00:00,42.9,43.0,42.89,42.91,108900.0,33.0046,33.0815,32.9969,33.0123,108900.0
2011-08-19 14:05:00,42.9,42.93,42.74,42.9,177200.0,33.0046,33.0277,32.8815,33.0046,177200.0
2011-08-19 14:10:00,42.91,42.92,42.82,42.91,96700.0,33.0123,33.02,32.943,33.0123,96700.0
2011-08-19 14:15:00,42.92,42.92,42.76,42.76,74800.0,33.02,33.02,32.8969,32.8969,74800.0
2011-08-19 14:20:00,42.77,42.79,42.54,42.58,290900.0,32.9046,32.92,32.7276,32.7584,290900.0
2011-08-19 14:25:00,42.58,42.72,42.56,42.68,182100.0,32.7584,32.8661,32.743,32.8353,182100.0
2011-08-19 14:30:00,42.66,42.7,42.5,42.51,105200.0,32.8199,32.8507,32.6968,32.7045,105200.0
2011-08-19 14:35:00,42.5,42.74,42.48,42.73,179300.0,32.6968,32.8815,32.6815,32.8738,179300.0
2011-08-19 14:40:00,42.73,42.92,42.62,42.9,171800.0,32.8738,33.02,32.7892,33.0046,171800.0
2011-08-19 14:45:00,42.91,42.91,42.59,42.61,161400.0,33.0123,33.0123,32.7661,32.7815,161400.0
2011-08-19 14:50:00,42.61,42.61,42.36,42.48,313700.0,32.7815,32.7815,32.5891,32.6815,313700.0
2011-08-19 14:55:00,42.48,42.52,42.38,42.39,171900.0,32.6815,32.7122,32.6045,32.6122,171900.0
2011-08-19 15:00:00,42.38,42.47,42.32,42.44,184200.0,32.6045,32.6738,32.5584,32.6507,184200.0
2011-08-19 15:05:00,42.42,42.5,42.26,42.32,133900.0,32.6353,32.6968,32.5122,32.5584,133900.0
2011-08-19 15:10:00,42.31,42.39,42.31,42.38,149500.0,32.5507,32.6122,32.5507,32.6045,149500.0
2011-08-19 15:15:00,42.38,42.38,42.13,42.23,279300.0,32.6045,32.6045,32.4122,32.4891,279300.0
2011-08-19 15:20:00,42.24,42.37,42.19,42.21,268000.0,32.4968,32.5968,32.4584,32.4737,268000.0
2011-08-19 15:25:00,42.22,42.24,42.07,42.11,399300.0,32.4814,32.4968,32.366,32.3968,399300.0
2011-08-19 15:30:00,42.11,42.14,41.92,41.93,432900.0,32.3968,32.4199,32.2506,32.2583,432900.0
2011-08-19 15:35:00,41.93,41.98,41.86,41.87,453800.0,32.2583,32.2968,32.2045,32.2122,453800.0
2011-08-19 15:40:00,41.88,42.02,41.81,41.98,475500.0,32.2199,32.3276,32.166,32.2968,475500.0
2011-08-19 15:45:00,42.0,42.03,41.86,42.0,549600.0,32.3122,32.3353,32.2045,32.3122,549600.0
2011-08-19 15:50:00,42.01,42.06,41.93,41.93,759000.0,32.3199,32.3583,32.2583,32.2583,759000.0
2011-08-19 15:55:00,41.94,41.98,41.89,41.94,1768900.0,32.266,32.2968,32.2275,32.266,1768900.0
2011-08-22 09:30:00,43.3,43.38,42.64,42.67,435900.0,33.3123,33.3739,32.8046,32.8276,435900.0
2011-08-22 09:35:00,42.69,42.79,42.39,42.4,397300.0,32.843,32.92,32.6122,32.6199,397300.0
2011-08-22 09:40:00,42.41,42.54,42.21,42.3,402900.0,32.6276,32.7276,32.4737,32.543,402900.0
2011-08-22 09:45:00,42.29,42.36,42.05,42.18,392500.0,32.5353,32.5891,32.3506,32.4507,392500.0
2011-08-22 09:50:00,42.19,42.26,42.02,42.02,348300.0,32.4584,32.5122,32.3276,32.3276,348300.0
2011-08-22 09:55:00,42.03,42.26,41.97,42.2,386700.0,32.3353,32.5122,32.2891,32.466,386700.0
2011-08-22 10:00:00,42.19,42.31,42.12,42.17,377700.0,32.4584,32.5507,32.4045,32.443,377700.0
2011-08-22 10:05:00,42.16,42.22,41.99,42.17,325900.0,32.4353,32.4814,32.3045,32.443,325900.0
2011-08-22 10:10:00,42.17,42.27,42.07,42.25,195100.0,32.443,32.5199,32.366,32.5045,195100.0
2011-08-22 10:15:00,42.25,42.41,42.16,42.39,291600.0,32.5045,32.6276,32.4353,32.6122,291600.0
2011-08-22 10:20:00,42.39,42.44,42.26,42.3,194900.0,32.6122,32.6507,32.5122,32.543,194900.0
2011-08-22 10:25:00,42.3,42.49,42.27,42.44,287600.0,32.543,32.6892,32.5199,32.6507,287600.0
2011-08-22 10:30:00,42.44,42.65,42.44,42.65,481300.0,32.6507,32.8122,32.6507,32.8122,481300.0
2011-08-22 10:35:00,42.65,42.69,42.46,42.46,294600.0,32.8122,32.843,32.6661,32.6661,294600.0
2011-08-22 10:40:00,42.45,42.55,42.4,42.45,197000.0,32.6584,32.7353,32.6199,32.6584,197000.0
2011-08-22 10:45:00,42.45,42.64,42.45,42.51,212700.0,32.6584,32.8046,32.6584,32.7045,212700.0
2011-08-22 10:50:00,42.5,42.63,42.26,42.26,271800.0,32.6968,32.7969,32.5122,32.5122,271800.0
2011-08-22 10:55:00,42.27,42.39,42.19,42.19,227500.0,32.5199,32.6122,32.4584,32.4584,227500.0
2011-08-22 11:00:00,42.18,42.29,42.13,42.22,331100.0,32.4507,32.5353,32.4122,32.4814,331100.0
2011-08-22 11:05:00,42.24,42.33,42.1,42.32,179800.0,32.4968,32.5661,32.3891,32.5584,179800.0
2011-08-22 11:10:00,42.31,42.33,42.18,42.18,278500.0,32.5507,32.5661,32.4507,32.4507,278500.0
2011-08-22 11:15:00,42.17,42.26,42.03,42.06,166300.0,32.443,32.5122,32.3353,32.3583,166300.0
2011-08-22 11:20:00,42.05,42.05,41.86,41.93,213500.0,32.3506,32.3506,32.2045,32.2583,213500.0
2011-08-22 11:25:00,41.93,42.09,41.88,42.09,155700.0,32.2583,32.3814,32.2199,32.3814,155700.0
2011-08-22 11:30:00,42.09,42.16,41.96,41.97,172000.0,32.3814,32.4353,32.2814,32.2891,172000.0
2011-08-22 11:35:00,41.96,42.0,41.77,41.81,224700.0,32.2814,32.3122,32.1352,32.166,224700.0
2011-08-22 11:40:00,41.8,41.83,41.67,41.68,160500.0,32.1583,32.1814,32.0583,32.066,160500.0
2011-08-22 11:45:00,41.66,41.74,41.63,41.72,196100.0,32.0506,32.1121,32.0275,32.0968,196100.0
2011-08-22 11:50:00,41.71,41.73,41.6,41.67,122400.0,32.0891,32.1045,32.0044,32.0583,122400.0
2011-08-22 11:55:00,41.64,41.73,41.57,41.71,163400.0,32.0352,32.1045,31.9814,32.0891,163400.0
2011-08-22 12:00:00,41.7,41.79,41.67,41.79,103900.0,32.0814,32.1506,32.0583,32.1506,103900.0
2011-08-22 12:05:00,41.78,41.9,41.77,41.82,150900.0,32.1429,32.2352,32.1352,32.1737,150900.0
2011-08-22 12:10:00,41.82,42.01,41.77,41.95,168100.0,32.1737,32.3199,32.1352,32.2737,168100.0
2011-08-22 12:15:00,41.92,41.93,41.78,41.93,76100.0,32.2506,32.2583,32.1429,32.2583,76100.0
2011-08-22 12:20:00,41.93,42.04,41.86,41.86,149100.0,32.2583,32.3429,32.2045,32.2045,149100.0
2011-08-22 12:25:00,41.86,42.02,41.84,41.89,162700.0,32.2045,32.3276,32.1891,32.2275,162700.0
2011-08-22 12:30:00,41.88,42.05,41.82,41.87,128400.0,32.2199,32.3506,32.1737,32.2122,128400.0
2011-08-22 12:35:00,41.87,41.94,41.84,41.94,74000.0,32.2122,32.266,32.1891,32.266,74000.0
2011-08-22 12:40:00,41.94,42.04,41.85,41.95,92000.0,32.266,32.3429,32.1968,32.2737,92000.0
2011-08-22 12:45:00,41.95,42.18,41.92,42.13,134100.0,32.2737,32.4507,32.2506,32.4122,134100.0
2011-08-22 12:50:00,42.14,42.26,42.06,42.24,116500.0,32.4199,32.5122,32.3583,32.4968,116500.0
2011-08-22 12:55:00,42.25,42.3,42.19,42.22,156800.0,32.5045,32.543,32.4584,32.4814,156800.0
2011-08-22 13:00:00,42.22,42.29,42.14,42.29,154400.0,32.4814,32.5353,32.4199,32.5353,154400.0
2011-08-22 13:05:00,42.28,42.29,42.13,42.13,163200.0,32.5276,32.5353,32.4122,32.4122,163200.0
2011-08-22 13:10:00,42.14,42.15,42.02,42.05,142000.0,32.4199,32.4276,32.3276,32.3506,142000.0
2011-08-22 13:15:00,42.03,42.11,42.0,42.08,129600.0,32.3353,32.3968,32.3122,32.3737,129600.0
2011-08-22 13:20:00,42.08,42.22,42.08,42.09,139300.0,32.3737,32.4814,32.3737,32.3814,139300.0
2011-08-22 13:25:00,42.09,42.15,41.99,42.03,113900.0,32.3814,32.4276,32.3045,32.3353,113900.0
2011-08-22 13:30:00,42.03,42.08,41.89,41.93,159300.0,32.3353,32.3737,32.2275,32.2583,159300.0
2011-08-22 13:35:00,41.93,41.97,41.87,41.93,83400.0,32.2583,32.2891,32.2122,32.2583,83400.0
2011-08-22 13:40:00,41.92,41.95,41.85,41.87,92600.0,32.2506,32.2737,32.1968,32.2122,92600.0
2011-08-22 13:45:00,41.86,41.87,41.75,41.81,82800.0,32.2045,32.2122,32.1198,32.166,82800.0
2011-08-22 13:50:00,41.82,41.84,41.68,41.71,126800.0,32.1737,32.1891,32.066,32.0891,126800.0
2011-08-22 13:55:00,41.71,41.88,41.67,41.85,90300.0,32.0891,32.2199,32.0583,32.1968,90300.0
2011-08-22 14:00:00,41.85,41.87,41.72,41.78,126200.0,32.1968,32.2122,32.0968,32.1429,126200.0
2011-08-22 14:05:00,41.77,41.94,41.75,41.87,84600.0,32.1352,32.266,32.1198,32.2122,84600.0
2011-08-22 14:10:00,41.87,41.94,41.86,41.92,75500.0,32.2122,32.266,32.2045,32.2506,75500.0
2011-08-22 14:15:00,41.92,42.04,41.76,41.81,169900.0,32.2506,32.3429,32.1275,32.166,169900.0
2011-08-22 14:20:00,41.81,41.97,41.79,41.81,125500.0,32.166,32.2891,32.1506,32.166,125500.0
2011-08-22 14:25:00,41.82,41.88,41.73,41.82,140400.0,32.1737,32.2199,32.1045,32.1737,140400.0
2011-08-22 14:30:00,41.81,41.83,41.71,41.78,110900.0,32.166,32.1814,32.0891,32.1429,110900.0
2011-08-22 14:35:00,41.77,41.85,41.63,41.68,170200.0,32.1352,32.1968,32.0275,32.066,170200.0
2011-08-22 14:40:00,41.67,41.8,41.67,41.73,108800.0,32.0583,32.1583,32.0583,32.1045,108800.0
2011-08-22 14:45:00,41.74,41.8,41.7,41.73,80600.0,32.1121,32.1583,32.0814,32.1045,80600.0
2011-08-22 14:50:00,41.73,41.78,41.59,41.65,149700.0,32.1045,32.1429,31.9967,32.0429,149700.0
2011-08-22 14:55:00,41.65,41.72,41.64,41.68,109000.0,32.0429,32.0968,32.0352,32.066,109000.0
2011-08-22 15:00:00,41.68,41.76,41.61,41.7,108200.0,32.066,32.1275,32.0121,32.0814,108200.0
2011-08-22 15:05:00,41.7,41.85,41.68,41.74,138400.0,32.0814,32.1968,32.066,32.1121,138400.0
2011-08-22 15:10:00,41.74,41.86,41.7,41.81,66700.0,32.1121,32.2045,32.0814,32.166,66700.0
2011-08-22 15:15:00,41.82,41.88,41.78,41.8,91500.0,32.1737,32.2199,32.1429,32.1583,91500.0
2011-08-22 15:20:00,41.8,41.92,41.76,41.9,131800.0,32.1583,32.2506,32.1275,32.2352,131800.0
2011-08-22 15:25:00,41.9,41.95,41.82,41.89,209000.0,32.2352,32.2737,32.1737,32.2275,209000.0
2011-08-22 15:30:00,41.88,41.91,41.77,41.78,169800.0,32.2199,32.2429,32.1352,32.1429,169800.0
2011-08-22 15:35:00,41.79,41.82,41.72,41.76,120400.0,32.1506,32.1737,32.0968,32.1275,120400.0
2011-08-22 15:40:00,41.76,41.83,41.69,41.83,206200.0,32.1275,32.1814,32.0737,32.1814,206200.0
2011-08-22 15:45:00,41.84,41.88,41.63,41.66,416900.0,32.1891,32.2199,32.0275,32.0506,416900.0
2011-08-22 15:50:00,41.66,41.69,41.46,41.55,596300.0,32.0506,32.0737,31.8967,31.966,596300.0
2011-08-22 15:55:00,41.54,41.64,41.51,41.61,539000.0,31.9583,32.0352,31.9352,32.0121,539000.0
2011-08-23 09:30:00,41.95,42.26,41.75,41.98,435800.0,32.2737,32.5122,32.1198,32.2968,435800.0
2011-08-23 09:35:00,41.98,41.98,41.57,41.7,358200.0,32.2968,32.2968,31.9814,32.0814,358200.0
2011-08-23 09:40:00,41.69,41.84,41.55,41.67,329800.0,32.0737,32.1891,31.966,32.0583,329800.0
2011-08-23 09:45:00,41.67,41.98,41.62,41.97,224300.0,32.0583,32.2968,32.0198,32.2891,224300.0
2011-08-23 09:50:00,41.95,41.98,41.67,41.84,232700.0,32.2737,32.2968,32.0583,32.1891,232700.0
2011-08-23 09:55:00,41.86,42.17,41.84,41.99,242800.0,32.2045,32.443,32.1891,32.3045,242800.0
2011-08-23 10:00:00,41.97,42.26,41.91,42.17,396100.0,32.2891,32.5122,32.2429,32.443,396100.0
2011-08-23 10:05:00,42.18,42.44,42.1,42.32,335800.0,32.4507,32.6507,32.3891,32.5584,335800.0
2011-08-23 10:10:00,42.33,42.41,42.24,42.28,205100.0,32.5661,32.6276,32.4968,32.5276,205100.0
2011-08-23 10:15:00,42.28,42.31,42.09,42.18,220600.0,32.5276,32.5507,32.3814,32.4507,220600.0
2011-08-23 10:20:00,42.19,42.19,41.95,42.02,245300.0,32.4584,32.4584,32.2737,32.3276,245300.0
2011-08-23 10:25:00,42.03,42.21,42.02,42.11,171700.0,32.3353,32.4737,32.3276,32.3968,171700.0
2011-08-23 10:30:00,42.1,42.13,42.0,42.12,189200.0,32.3891,32.4122,32.3122,32.4045,189200.0
2011-08-23 10:35:00,42.12,42.28,42.09,42.28,186800.0,32.4045,32.5276,32.3814,32.5276,186800.0
2011-08-23 10:40:00,42.28,42.37,42.2,42.25,269600.0,32.5276,32.5968,32.466,32.5045,269600.0
2011-08-23 10:45:00,42.25,42.38,42.25,42.36,142500.0,32.5045,32.6045,32.5045,32.5891,142500.0
2011-08-23 10:50:00,42.37,42.44,42.13,42.14,213400.0,32.5968,32.6507,32.4122,32.4199,213400.0
2011-08-23 10:55:00,42.17,42.28,42.09,42.14,189300.0,32.443,32.5276,32.3814,32.4199,189300.0
2011-08-23 11:00:00,42.14,42.3,42.14,42.26,179800.0,32.4199,32.543,32.4199,32.5122,179800.0
2011-08-23 11:05:00,42.25,42.26,42.01,42.09,202400.0,32.5045,32.5122,32.3199,32.3814,202400.0
2011-08-23 11:10:00,42.1,42.2,42.05,42.2,121800.0,32.3891,32.466,32.3506,32.466,121800.0
2011-08-23 11:15:00,42.21,42.25,42.08,42.16,171200.0,32.4737,32.5045,32.3737,32.4353,171200.0
2011-08-23 11:20:00,42.15,42.25,42.11,42.17,152400.0,32.4276,32.5045,32.3968,32.443,152400.0
2011-08-23 11:25:00,42.16,42.23,42.1,42.22,118000.0,32.4353,32.4891,32.3891,32.4814,118000.0
2011-08-23 11:30:00,42.23,42.35,42.21,42.31,203100.0,32.4891,32.5814,32.4737,32.5507,203100.0
2011-08-23 11:35:00,42.3,42.5,42.27,42.48,165700.0,32.543,32.6968,32.5199,32.6815,165700.0
2011-08-23 11:40:00,42.49,42.5,42.36,42.45,211400.0,32.6892,32.6968,32.5891,32.6584,211400.0
2011-08-23 11:45:00,42.45,42.54,42.44,42.51,238700.0,32.6584,32.7276,32.6507,32.7045,238700.0
2011-08-23 11:50:00,42.53,42.69,42.53,42.63,158300.0,32.7199,32.843,32.7199,32.7969,158300.0
2011-08-23 11:55:00,42.63,42.74,42.6,42.68,254400.0,32.7969,32.8815,32.7738,32.8353,254400.0
2011-08-23 12:00:00,42.68,42.7,42.58,42.61,161800.0,32.8353,32.8507,32.7584,32.7815,161800.0
2011-08-23 12:05:00,42.59,42.63,42.54,42.62,135400.0,32.7661,32.7969,32.7276,32.7892,135400.0
2011-08-23 12:10:00,42.63,42.68,42.55,42.59,159100.0,32.7969,32.8353,32.7353,32.7661,159100.0
2011-08-23 12:15:00,42.59,42.65,42.54,42.55,130300.0,32.7661,32.8122,32.7276,32.7353,130300.0
2011-08-23 12:20:00,42.54,42.55,42.4,42.46,174200.0,32.7276,32.7353,32.6199,32.6661,174200.0
2011-08-23 12:25:00,42.46,42.5,42.42,42.45,117100.0,32.6661,32.6968,32.6353,32.6584,117100.0
2011-08-23 12:30:00,42.45,42.53,42.36,42.41,127000.0,32.6584,32.7199,32.5891,32.6276,127000.0
2011-08-23 12:35:00,42.42,42.54,42.4,42.49,105000.0,32.6353,32.7276,32.6199,32.6892,105000.0
2011-08-23 12:40:00,42.5,42.6,42.46,42.55,166500.0,32.6968,32.7738,32.6661,32.7353,166500.0
2011-08-23 12:45:00,42.55,42.55,42.4,42.42,101800.0,32.7353,32.7353,32.6199,32.6353,101800.0
2011-08-23 12:50:00,42.42,42.54,42.4,42.52,167500.0,32.6353,32.7276,32.6199,32.7122,167500.0
2011-08-23 12:55:00,42.53,42.55,42.46,42.46,89400.0,32.7199,32.7353,32.6661,32.6661,89400.0
2011-08-23 13:00:00,42.46,42.6,42.46,42.58,134000.0,32.6661,32.7738,32.6661,32.7584,134000.0
2011-08-23 13:05:00,42.59,42.65,42.58,42.59,155900.0,32.7661,32.8122,32.7584,32.7661,155900.0
2011-08-23 13:10:00,42.58,42.6,42.52,42.52,97900.0,32.7584,32.7738,32.7122,32.7122,97900.0
2011-08-23 13:15:00,42.52,42.56,42.43,42.44,105800.0,32.7122,32.743,32.643,32.6507,105800.0
2011-08-23 13:20:00,42.45,42.56,42.45,42.47,65500.0,32.6584,32.743,32.6584,32.6738,65500.0
2011-08-23 13:25:00,42.47,42.52,42.44,42.51,67500.0,32.6738,32.7122,32.6507,32.7045,67500.0
2011-08-23 13:30:00,42.51,42.59,42.46,42.46,75900.0,32.7045,32.7661,32.6661,32.6661,75900.0
2011-08-23 13:35:00,42.47,42.53,42.44,42.52,68200.0,32.6738,32.7199,32.6507,32.7122,68200.0
2011-08-23 13:40:00,42.53,42.55,42.45,42.5,123100.0,32.7199,32.7353,32.6584,32.6968,123100.0
2011-08-23 13:45:00,42.5,42.65,42.5,42.59,111100.0,32.6968,32.8122,32.6968,32.7661,111100.0
2011-08-23 13:50:00,42.59,42.6,42.21,42.39,171200.0,32.7661,32.7738,32.4737,32.6122,171200.0
2011-08-23 13:55:00,42.37,42.5,42.29,42.41,174300.0,32.5968,32.6968,32.5353,32.6276,174300.0
2011-08-23 14:00:00,42.41,42.46,42.3,42.46,165600.0,32.6276,32.6661,32.543,32.6661,165600.0
2011-08-23 14:05:00,42.46,42.49,42.32,42.32,137800.0,32.6661,32.6892,32.5584,32.5584,137800.0
2011-08-23 14:10:00,42.32,42.37,42.15,42.19,98400.0,32.5584,32.5968,32.4276,32.4584,98400.0
2011-08-23 14:15:00,42.2,42.36,42.18,42.34,90000.0,32.466,32.5891,32.4507,32.5738,90000.0
2011-08-23 14:20:00,42.34,42.34,42.14,42.2,108900.0,32.5738,32.5738,32.4199,32.466,108900.0
2011-08-23 14:25:00,42.21,42.41,42.2,42.34,130200.0,32.4737,32.6276,32.466,32.5738,130200.0
2011-08-23 14:30:00,42.35,42.44,42.28,42.33,175000.0,32.5814,32.6507,32.5276,32.5661,175000.0
2011-08-23 14:35:00,42.34,42.41,42.27,42.34,154400.0,32.5738,32.6276,32.5199,32.5738,154400.0
2011-08-23 14:40:00,42.33,42.39,42.29,42.38,81600.0,32.5661,32.6122,32.5353,32.6045,81600.0
2011-08-23 14:45:00,42.38,42.55,42.35,42.55,126300.0,32.6045,32.7353,32.5814,32.7353,126300.0
2011-08-23 14:50:00,42.55,42.62,42.5,42.57,98600.0,32.7353,32.7892,32.6968,32.7507,98600.0
2011-08-23 14:55:00,42.56,42.62,42.53,42.6,113000.0,32.743,32.7892,32.7199,32.7738,113000.0
2011-08-23 15:00:00,42.61,42.88,42.59,42.84,221400.0,32.7815,32.9892,32.7661,32.9584,221400.0
2011-08-23 15:05:00,42.84,42.98,42.78,42.98,170700.0,32.9584,33.0661,32.9123,33.0661,170700.0
2011-08-23 15:10:00,42.98,43.05,42.85,42.88,234100.0,33.0661,33.12,32.9661,32.9892,234100.0
2011-08-23 15:15:00,42.88,42.88,42.7,42.77,225500.0,32.9892,32.9892,32.8507,32.9046,225500.0
2011-08-23 15:20:00,42.77,42.88,42.76,42.87,132800.0,32.9046,32.9892,32.8969,32.9815,132800.0
2011-08-23 15:25:00,42.87,42.93,42.65,42.69,208900.0,32.9815,33.0277,32.8122,32.843,208900.0
2011-08-23 15:30:00,42.69,42.75,42.65,42.69,271700.0,32.843,32.8892,32.8122,32.843,271700.0
2011-08-23 15:35:00,42.69,42.78,42.68,42.76,225400.0,32.843,32.9123,32.8353,32.8969,225400.0
2011-08-23 15:40:00,42.77,42.8,42.57,42.69,312000.0,32.9046,32.9276,32.7507,32.843,312000.0
2011-08-23 15:45:00,42.69,42.79,42.67,42.76,281200.0,32.843,32.92,32.8276,32.8969,281200.0
2011-08-23 15:50:00,42.76,42.84,42.64,42.76,417600.0,32.8969,32.9584,32.8046,32.8969,417600.0
2011-08-23 15:55:00,42.76,42.91,42.75,42.91,722000.0,32.8969,33.0123,32.8892,33.0123,722000.0
2011-08-24 09:30:00,42.95,43.04,42.52,42.94,442000.0,33.043,33.1123,32.7122,33.0354,442000.0
2011-08-24 09:35:00,42.95,43.21,42.62,42.63,448300.0,33.043,33.2431,32.7892,32.7969,448300.0
2011-08-24 09:40:00,42.62,42.93,42.57,42.85,273700.0,32.7892,33.0277,32.7507,32.9661,273700.0
2011-08-24 09:45:00,42.85,43.02,42.67,42.95,420200.0,32.9661,33.0969,32.8276,33.043,420200.0
2011-08-24 09:50:00,42.94,43.07,42.86,43.06,284800.0,33.0354,33.1354,32.9738,33.1277,284800.0
2011-08-24 09:55:00,43.06,43.08,42.84,43.0,239500.0,33.1277,33.1431,32.9584,33.0815,239500.0
2011-08-24 10:00:00,43.0,43.21,42.85,43.17,356900.0,33.0815,33.2431,32.9661,33.2123,356900.0
2011-08-24 10:05:00,43.18,43.18,42.97,42.97,263100.0,33.22,33.22,33.0584,33.0584,263100.0
2011-08-24 10:10:00,42.98,43.07,42.87,42.87,329800.0,33.0661,33.1354,32.9815,32.9815,329800.0
2011-08-24 10:15:00,42.86,42.92,42.7,42.84,436600.0,32.9738,33.02,32.8507,32.9584,436600.0
2011-08-24 10:20:00,42.84,42.89,42.75,42.82,306800.0,32.9584,32.9969,32.8892,32.943,306800.0
2011-08-24 10:25:00,42.82,42.97,42.78,42.94,190900.0,32.943,33.0584,32.9123,33.0354,190900.0
2011-08-24 10:30:00,42.94,43.03,42.69,42.74,305100.0,33.0354,33.1046,32.843,32.8815,305100.0
2011-08-24 10:35:00,42.74,42.9,42.7,42.9,174900.0,32.8815,33.0046,32.8507,33.0046,174900.0
2011-08-24 10:40:00,42.9,42.96,42.82,42.92,227900.0,33.0046,33.0507,32.943,33.02,227900.0
2011-08-24 10:45:00,42.91,42.91,42.68,42.71,170200.0,33.0123,33.0123,32.8353,32.8584,170200.0
2011-08-24 10:50:00,42.7,42.89,42.68,42.71,213100.0,32.8507,32.9969,32.8353,32.8584,213100.0
2011-08-24 10:55:00,42.7,42.71,42.55,42.55,146700.0,32.8507,32.8584,32.7353,32.7353,146700.0
2011-08-24 11:00:00,42.56,42.57,42.44,42.55,223100.0,32.743,32.7507,32.6507,32.7353,223100.0
2011-08-24 11:05:00,42.55,42.66,42.5,42.66,135900.0,32.7353,32.8199,32.6968,32.8199,135900.0
2011-08-24 11:10:00,42.65,42.7,42.57,42.68,115900.0,32.8122,32.8507,32.7507,32.8353,115900.0
2011-08-24 11:15:00,42.65,42.66,42.49,42.53,121200.0,32.8122,32.8199,32.6892,32.7199,121200.0
2011-08-24 11:20:00,42.53,42.65,42.45,42.58,131700.0,32.7199,32.8122,32.6584,32.7584,131700.0
2011-08-24 11:25:00,42.58,42.6,42.49,42.51,107100.0,32.7584,32.7738,32.6892,32.7045,107100.0
2011-08-24 11:30:00,42.51,42.51,42.33,42.41,179700.0,32.7045,32.7045,32.5661,32.6276,179700.0
2011-08-24 11:35:00,42.41,42.63,42.41,42.6,103500.0,32.6276,32.7969,32.6276,32.7738,103500.0
2011-08-24 11:40:00,42.61,42.61,42.47,42.49,85800.0,32.7815,32.7815,32.6738,32.6892,85800.0
2011-08-24 11:45:00,42.48,42.5,42.34,42.47,92300.0,32.6815,32.6968,32.5738,32.6738,92300.0
2011-08-24 11:50:00,42.46,42.53,42.41,42.51,73200.0,32.6661,32.7199,32.6276,32.7045,73200.0
2011-08-24 11:55:00,42.51,42.58,42.4,42.42,106600.0,32.7045,32.7584,32.6199,32.6353,106600.0
2011-08-24 12:00:00,42.42,42.42,42.26,42.29,150500.0,32.6353,32.6353,32.5122,32.5353,150500.0
2011-08-24 12:05:00,42.29,42.33,42.25,42.27,97800.0,32.5353,32.5661,32.5045,32.5199,97800.0
2011-08-24 12:10:00,42.27,42.3,42.11,42.21,172000.0,32.5199,32.543,32.3968,32.4737,172000.0
2011-08-24 12:15:00,42.22,42.3,42.2,42.23,119000.0,32.4814,32.543,32.466,32.4891,119000.0
2011-08-24 12:20:00,42.23,42.33,42.21,42.28,90100.0,32.4891,32.5661,32.4737,32.5276,90100.0
2011-08-24 12:25:00,42.28,42.33,42.25,42.32,86800.0,32.5276,32.5661,32.5045,32.5584,86800.0
2011-08-24 12:30:00,42.32,42.35,42.24,42.31,68600.0,32.5584,32.5814,32.4968,32.5507,68600.0
2011-08-24 12:35:00,42.3,42.34,42.24,42.25,86900.0,32.543,32.5738,32.4968,32.5045,86900.0
2011-08-24 12:40:00,42.26,42.31,42.21,42.29,79800.0,32.5122,32.5507,32.4737,32.5353,79800.0
2011-08-24 12:45:00,42.28,42.28,42.15,42.26,81700.0,32.5276,32.5276,32.4276,32.5122,81700.0
2011-08-24 12:50:00,42.25,42.32,42.23,42.29,114700.0,32.5045,32.5584,32.4891,32.5353,114700.0
2011-08-24 12:55:00,42.28,42.43,42.27,42.4,102300.0,32.5276,32.643,32.5199,32.6199,102300.0
2011-08-24 13:00:00,42.39,42.5,42.33,42.44,106000.0,32.6122,32.6968,32.5661,32.6507,106000.0
2011-08-24 13:05:00,42.43,42.49,42.34,42.34,83700.0,32.643,32.6892,32.5738,32.5738,83700.0
2011-08-24 13:10:00,42.34,42.5,42.33,42.46,122100.0,32.5738,32.6968,32.5661,32.6661,122100.0
2011-08-24 13:15:00,42.47,42.54,42.45,42.5,91100.0,32.6738,32.7276,32.6584,32.6968,91100.0
2011-08-24 13:20:00,42.51,42.66,42.48,42.59,207200.0,32.7045,32.8199,32.6815,32.7661,207200.0
2011-08-24 13:25:00,42.58,42.63,42.51,42.6,163700.0,32.7584,32.7969,32.7045,32.7738,163700.0
2011-08-24 13:30:00,42.6,42.63,42.5,42.52,108400.0,32.7738,32.7969,32.6968,32.7122,108400.0
2011-08-24 13:35:00,42.52,42.62,42.51,42.55,98200.0,32.7122,32.7892,32.7045,32.7353,98200.0
2011-08-24 13:40:00,42.55,42.58,42.48,42.55,128400.0,32.7353,32.7584,32.6815,32.7353,128400.0
2011-08-24 13:45:00,42.55,42.64,42.48,42.62,99900.0,32.7353,32.8046,32.6815,32.7892,99900.0
2011-08-24 13:50:00,42.63,42.69,42.54,42.62,112200.0,32.7969,32.843,32.7276,32.7892,112200.0
2011-08-24 13:55:00,42.61,42.8,42.61,42.78,140500.0,32.7815,32.9276,32.7815,32.9123,140500.0
2011-08-24 14:00:00,42.78,42.79,42.67,42.71,109400.0,32.9123,32.92,32.8276,32.8584,109400.0
2011-08-24 14:05:00,42.7,42.78,42.66,42.74,114500.0,32.8507,32.9123,32.8199,32.8815,114500.0
2011-08-24 14:10:00,42.75,42.85,42.74,42.84,121600.0,32.8892,32.9661,32.8815,32.9584,121600.0
2011-08-24 14:15:00,42.85,42.86,42.77,42.82,212400.0,32.9661,32.9738,32.9046,32.943,212400.0
2011-08-24 14:20:00,42.81,42.82,42.7,42.78,76200.0,32.9353,32.943,32.8507,32.9123,76200.0
2011-08-24 14:25:00,42.78,42.83,42.72,42.75,90800.0,32.9123,32.9507,32.8661,32.8892,90800.0
2011-08-24 14:30:00,42.75,42.8,42.7,42.77,118200.0,32.8892,32.9276,32.8507,32.9046,118200.0
2011-08-24 14:35:00,42.76,42.78,42.69,42.78,108800.0,32.8969,32.9123,32.843,32.9123,108800.0
2011-08-24 14:40:00,42.79,42.87,42.77,42.85,118400.0,32.92,32.9815,32.9046,32.9661,118400.0
2011-08-24 14:45:00,42.84,42.88,42.8,42.86,74700.0,32.9584,32.9892,32.9276,32.9738,74700.0
2011-08-24 14:50:00,42.85,42.96,42.83,42.96,78700.0,32.9661,33.0507,32.9507,33.0507,78700.0
2011-08-24 14:55:00,42.96,43.02,42.88,43.01,142800.0,33.0507,33.0969,32.9892,33.0892,142800.0
2011-08-24 15:00:00,43.02,43.09,42.95,43.08,204700.0,33.0969,33.1508,33.043,33.1431,204700.0
2011-08-24 15:05:00,43.08,43.1,42.94,42.97,211500.0,33.1431,33.1584,33.0354,33.0584,211500.0
2011-08-24 15:10:00,42.97,43.09,42.96,43.08,128300.0,33.0584,33.1508,33.0507,33.1431,128300.0
2011-08-24 15:15:00,43.08,43.14,43.06,43.11,322700.0,33.1431,33.1892,33.1277,33.1661,322700.0
2011-08-24 15:20:00,43.12,43.28,43.11,43.25,216000.0,33.1738,33.2969,33.1661,33.2738,216000.0
2011-08-24 15:25:00,43.26,43.33,43.22,43.24,240400.0,33.2815,33.3354,33.2508,33.2662,240400.0
2011-08-24 15:30:00,43.24,43.34,43.23,43.3,271500.0,33.2662,33.3431,33.2585,33.3123,271500.0
2011-08-24 15:35:00,43.31,43.34,43.25,43.27,319000.0,33.32,33.3431,33.2738,33.2892,319000.0
2011-08-24 15:40:00,43.26,43.36,43.22,43.34,479600.0,33.2815,33.3585,33.2508,33.3431,479600.0
2011-08-24 15:45:00,43.34,43.51,43.28,43.48,617800.0,33.3431,33.4739,33.2969,33.4508,617800.0
2011-08-24 15:50:00,43.49,43.54,43.37,43.46,698100.0,33.4585,33.497,33.3662,33.4354,698100.0
2011-08-24 15:55:00,43.46,43.49,43.4,43.46,688800.0,33.4354,33.4585,33.3892,33.4354,688800.0
2011-08-25 09:30:00,44.04,44.43,43.93,44.21,605800.0,33.8816,34.1817,33.797,34.0124,605800.0
2011-08-25 09:35:00,44.2,44.25,43.89,44.08,375800.0,34.0047,34.0432,33.7662,33.9124,375800.0
2011-08-25 09:40:00,44.07,44.39,44.0,44.34,354800.0,33.9047,34.1509,33.8509,34.1124,354800.0
2011-08-25 09:45:00,44.34,44.54,44.23,44.25,400100.0,34.1124,34.2663,34.0278,34.0432,400100.0
2011-08-25 09:50:00,44.26,44.29,44.0,44.07,355600.0,34.0509,34.074,33.8509,33.9047,355600.0
2011-08-25 09:55:00,44.05,44.22,43.92,44.15,208800.0,33.8893,34.0201,33.7893,33.9663,208800.0
2011-08-25 10:00:00,44.17,44.18,43.74,43.84,265900.0,33.9816,33.9893,33.6508,33.7278,265900.0
2011-08-25 10:05:00,43.83,44.04,43.79,44.03,225400.0,33.7201,33.8816,33.6893,33.8739,225400.0
2011-08-25 10:10:00,44.04,44.04,43.79,43.93,186800.0,33.8816,33.8816,33.6893,33.797,186800.0
2011-08-25 10:15:00,43.93,44.05,43.78,43.8,231000.0,33.797,33.8893,33.6816,33.697,231000.0
2011-08-25 10:20:00,43.78,43.8,43.5,43.66,276300.0,33.6816,33.697,33.4662,33.5893,276300.0
2011-08-25 10:25:00,43.65,43.73,43.52,43.72,247000.0,33.5816,33.6431,33.4816,33.6354,247000.0
2011-08-25 10:30:00,43.71,43.82,43.55,43.59,186300.0,33.6277,33.7124,33.5046,33.5354,186300.0
2011-08-25 10:35:00,43.59,43.62,43.38,43.42,240900.0,33.5354,33.5585,33.3739,33.4046,240900.0
2011-08-25 10:40:00,43.41,43.47,43.33,43.33,137600.0,33.3969,33.4431,33.3354,33.3354,137600.0
2011-08-25 10:45:00,43.33,43.36,43.11,43.17,228200.0,33.3354,33.3585,33.1661,33.2123,228200.0
2011-08-25 10:50:00,43.18,43.41,43.12,43.33,180900.0,33.22,33.3969,33.1738,33.3354,180900.0
2011-08-25 10:55:00,43.33,43.5,43.28,43.47,142700.0,33.3354,33.4662,33.2969,33.4431,142700.0
2011-08-25 11:00:00,43.48,43.78,43.48,43.73,398800.0,33.4508,33.6816,33.4508,33.6431,398800.0
2011-08-25 11:05:00,43.72,43.76,43.63,43.69,228000.0,33.6354,33.6662,33.5662,33.6124,228000.0
2011-08-25 11:10:00,43.68,43.88,43.66,43.75,226400.0,33.6047,33.7585,33.5893,33.6585,226400.0
2011-08-25 11:15:00,43.76,43.86,43.71,43.77,121500.0,33.6662,33.7431,33.6277,33.6739,121500.0
2011-08-25 11:20:00,43.78,43.87,43.73,43.85,127500.0,33.6816,33.7508,33.6431,33.7355,127500.0
2011-08-25 11:25:00,43.86,43.92,43.84,43.87,121400.0,33.7431,33.7893,33.7278,33.7508,121400.0
2011-08-25 11:30:00,43.86,43.94,43.83,43.92,142700.0,33.7431,33.8047,33.7201,33.7893,142700.0
2011-08-25 11:35:00,43.91,43.93,43.71,43.73,85900.0,33.7816,33.797,33.6277,33.6431,85900.0
2011-08-25 11:40:00,43.74,43.76,43.64,43.66,97600.0,33.6508,33.6662,33.5739,33.5893,97600.0
2011-08-25 11:45:00,43.65,43.82,43.62,43.81,89300.0,33.5816,33.7124,33.5585,33.7047,89300.0
2011-08-25 11:50:00,43.81,43.85,43.77,43.84,61600.0,33.7047,33.7355,33.6739,33.7278,61600.0
2011-08-25 11:55:00,43.84,43.95,43.84,43.91,72400.0,33.7278,33.8124,33.7278,33.7816,72400.0
2011-08-25 12:00:00,43.91,44.01,43.9,43.9,93200.0,33.7816,33.8585,33.7739,33.7739,93200.0
2011-08-25 12:05:00,43.89,43.98,43.86,43.94,88000.0,33.7662,33.8355,33.7431,33.8047,88000.0
2011-08-25 12:10:00,43.95,44.03,43.92,43.96,51300.0,33.8124,33.8739,33.7893,33.8201,51300.0
2011-08-25 12:15:00,43.95,44.06,43.92,43.96,105600.0,33.8124,33.897,33.7893,33.8201,105600.0
2011-08-25 12:20:00,43.95,43.95,43.79,43.88,99400.0,33.8124,33.8124,33.6893,33.7585,99400.0
2011-08-25 12:25:00,43.88,43.92,43.79,43.81,44700.0,33.7585,33.7893,33.6893,33.7047,44700.0
2011-08-25 12:30:00,43.81,43.82,43.74,43.8,101400.0,33.7047,33.7124,33.6508,33.697,101400.0
2011-08-25 12:35:00,43.8,43.86,43.73,43.85,103500.0,33.697,33.7431,33.6431,33.7355,103500.0
2011-08-25 12:40:00,43.86,43.88,43.75,43.78,59100.0,33.7431,33.7585,33.6585,33.6816,59100.0
2011-08-25 12:45:00,43.76,43.76,43.64,43.71,76900.0,33.6662,33.6662,33.5739,33.6277,76900.0
2011-08-25 12:50:00,43.72,43.77,43.64,43.72,102500.0,33.6354,33.6739,33.5739,33.6354,102500.0
2011-08-25 12:55:00,43.76,43.86,43.72,43.86,41600.0,33.6662,33.7431,33.6354,33.7431,41600.0
2011-08-25 13:00:00,43.87,43.92,43.83,43.87,70400.0,33.7508,33.7893,33.7201,33.7508,70400.0
2011-08-25 13:05:00,43.88,43.97,43.82,43.83,67700.0,33.7585,33.8278,33.7124,33.7201,67700.0
2011-08-25 13:10:00,43.83,43.94,43.82,43.86,72500.0,33.7201,33.8047,33.7124,33.7431,72500.0
2011-08-25 13:15:00,43.86,43.93,43.83,43.9,48900.0,33.7431,33.797,33.7201,33.7739,48900.0
2011-08-25 13:20:00,43.9,44.05,43.9,43.96,131300.0,33.7739,33.8893,33.7739,33.8201,131300.0
2011-08-25 13:25:00,43.96,44.02,43.86,43.99,86200.0,33.8201,33.8662,33.7431,33.8432,86200.0
2011-08-25 13:30:00,44.0,44.01,43.91,43.97,101400.0,33.8509,33.8585,33.7816,33.8278,101400.0
2011-08-25 13:35:00,43.97,44.09,43.9,44.07,53300.0,33.8278,33.9201,33.7739,33.9047,53300.0
2011-08-25 13:40:00,44.08,44.1,44.0,44.06,109600.0,33.9124,33.9278,33.8509,33.897,109600.0
2011-08-25 13:45:00,44.05,44.1,43.91,43.93,107400.0,33.8893,33.9278,33.7816,33.797,107400.0
2011-08-25 13:50:00,43.94,44.0,43.93,43.93,39500.0,33.8047,33.8509,33.797,33.797,39500.0
2011-08-25 13:55:00,43.93,44.08,43.88,44.07,89200.0,33.797,33.9124,33.7585,33.9047,89200.0
2011-08-25 14:00:00,44.08,44.1,43.99,44.09,66300.0,33.9124,33.9278,33.8432,33.9201,66300.0
2011-08-25 14:05:00,44.09,44.12,43.98,44.02,74700.0,33.9201,33.9432,33.8355,33.8662,74700.0
2011-08-25 14:10:00,44.02,44.1,44.02,44.06,71500.0,33.8662,33.9278,33.8662,33.897,71500.0
2011-08-25 14:15:00,44.05,44.2,44.05,44.19,108800.0,33.8893,34.0047,33.8893,33.997,108800.0
2011-08-25 14:20:00,44.19,44.2,44.05,44.13,116000.0,33.997,34.0047,33.8893,33.9509,116000.0
2011-08-25 14:25:00,44.14,44.18,44.05,44.17,100000.0,33.9586,33.9893,33.8893,33.9816,100000.0
2011-08-25 14:30:00,44.16,44.16,44.03,44.05,75900.0,33.9739,33.9739,33.8739,33.8893,75900.0
2011-08-25 14:35:00,44.05,44.13,44.03,44.08,107300.0,33.8893,33.9509,33.8739,33.9124,107300.0
2011-08-25 14:40:00,44.08,44.08,43.92,43.93,112300.0,33.9124,33.9124,33.7893,33.797,112300.0
2011-08-25 14:45:00,43.93,44.02,43.83,43.85,118000.0,33.797,33.8662,33.7201,33.7355,118000.0
2011-08-25 14:50:00,43.85,43.9,43.78,43.84,134200.0,33.7355,33.7739,33.6816,33.7278,134200.0
2011-08-25 14:55:00,43.84,43.86,43.77,43.78,113400.0,33.7278,33.7431,33.6739,33.6816,113400.0
2011-08-25 15:00:00,43.78,43.82,43.73,43.77,126900.0,33.6816,33.7124,33.6431,33.6739,126900.0
2011-08-25 15:05:00,43.77,43.85,43.77,43.81,131200.0,33.6739,33.7355,33.6739,33.7047,131200.0
2011-08-25 15:10:00,43.81,43.84,43.73,43.8,120200.0,33.7047,33.7278,33.6431,33.697,120200.0
2011-08-25 15:15:00,43.79,43.99,43.77,43.98,165400.0,33.6893,33.8432,33.6739,33.8355,165400.0
2011-08-25 15:20:00,43.98,44.04,43.89,43.92,171400.0,33.8355,33.8816,33.7662,33.7893,171400.0
2011-08-25 15:25:00,43.91,43.91,43.73,43.73,213000.0,33.7816,33.7816,33.6431,33.6431,213000.0
2011-08-25 15:30:00,43.73,43.8,43.57,43.57,187100.0,33.6431,33.697,33.52,33.52,187100.0
2011-08-25 15:35:00,43.58,43.6,43.46,43.52,161300.0,33.5277,33.5431,33.4354,33.4816,161300.0
2011-08-25 15:40:00,43.51,43.51,43.26,43.28,250900.0,33.4739,33.4739,33.2815,33.2969,250900.0
2011-08-25 15:45:00,43.3,43.47,43.29,43.39,386200.0,33.3123,33.4431,33.3046,33.3816,386200.0
2011-08-25 15:50:00,43.4,43.48,43.33,43.35,616500.0,33.3892,33.4508,33.3354,33.3508,616500.0
2011-08-25 15:55:00,43.35,43.51,43.34,43.48,754900.0,33.3508,33.4739,33.3431,33.4508,754900.0
2011-08-26 09:30:00,43.15,43.52,43.03,43.51,330400.0,33.1969,33.4816,33.1046,33.4739,330400.0
2011-08-26 09:35:00,43.5,43.71,43.28,43.31,263900.0,33.4662,33.6277,33.2969,33.32,263900.0
2011-08-26 09:40:00,43.31,43.63,43.21,43.54,208400.0,33.32,33.5662,33.2431,33.497,208400.0
2011-08-26 09:45:00,43.53,43.53,43.21,43.46,197400.0,33.4893,33.4893,33.2431,33.4354,197400.0
2011-08-26 09:50:00,43.44,43.48,43.06,43.12,257600.0,33.42,33.4508,33.1277,33.1738,257600.0
2011-08-26 09:55:00,43.11,43.25,43.03,43.11,220400.0,33.1661,33.2738,33.1046,33.1661,220400.0
2011-08-26 10:00:00,43.12,43.14,42.37,42.67,643400.0,33.1738,33.1892,32.5968,32.8276,643400.0
2011-08-26 10:05:00,42.67,42.75,42.38,42.73,260400.0,32.8276,32.8892,32.6045,32.8738,260400.0
2011-08-26 10:10:00,42.72,42.95,42.61,42.88,232200.0,32.8661,33.043,32.7815,32.9892,232200.0
2011-08-26 10:15:00,42.88,43.04,42.8,42.99,226200.0,32.9892,33.1123,32.9276,33.0738,226200.0
2011-08-26 10:20:00,43.01,43.21,42.93,43.09,320400.0,33.0892,33.2431,33.0277,33.1508,320400.0
2011-08-26 10:25:00,43.09,43.39,43.08,43.24,290600.0,33.1508,33.3816,33.1431,33.2662,290600.0
2011-08-26 10:30:00,43.25,43.42,43.02,43.05,193200.0,33.2738,33.4046,33.0969,33.12,193200.0
2011-08-26 10:35:00,43.05,43.21,43.01,43.08,146000.0,33.12,33.2431,33.0892,33.1431,146000.0
2011-08-26 10:40:00,43.09,43.34,43.02,43.32,151100.0,33.1508,33.3431,33.0969,33.3277,151100.0
2011-08-26 10:45:00,43.32,43.56,43.22,43.39,326800.0,33.3277,33.5123,33.2508,33.3816,326800.0
2011-08-26 10:50:00,43.39,43.51,43.25,43.25,238300.0,33.3816,33.4739,33.2738,33.2738,238300.0
2011-08-26 10:55:00,43.24,43.33,43.08,43.09,169100.0,33.2662,33.3354,33.1431,33.1508,169100.0
2011-08-26 11:00:00,43.09,43.32,43.01,43.3,179900.0,33.1508,33.3277,33.0892,33.3123,179900.0
2011-08-26 11:05:00,43.31,43.44,43.25,43.34,123600.0,33.32,33.42,33.2738,33.3431,123600.0
2011-08-26 11:10:00,43.34,43.63,43.3,43.59,243700.0,33.3431,33.5662,33.3123,33.5354,243700.0
2011-08-26 11:15:00,43.6,43.73,43.53,43.57,249700.0,33.5431,33.6431,33.4893,33.52,249700.0
2011-08-26 11:20:00,43.58,43.65,43.45,43.5,133300.0,33.5277,33.5816,33.4277,33.4662,133300.0
2011-08-26 11:25:00,43.5,43.58,43.42,43.47,180900.0,33.4662,33.5277,33.4046,33.4431,180900.0
2011-08-26 11:30:00,43.46,43.65,43.46,43.63,88100.0,33.4354,33.5816,33.4354,33.5662,88100.0
2011-08-26 11:35:00,43.62,43.8,43.61,43.77,165900.0,33.5585,33.697,33.5508,33.6739,165900.0
2011-08-26 11:40:00,43.76,43.79,43.64,43.75,137100.0,33.6662,33.6893,33.5739,33.6585,137100.0
2011-08-26 11:45:00,43.75,43.9,43.75,43.86,144700.0,33.6585,33.7739,33.6585,33.7431,144700.0
2011-08-26 11:50:00,43.86,43.96,43.81,43.95,69700.0,33.7431,33.8201,33.7047,33.8124,69700.0
2011-08-26 11:55:00,43.96,43.99,43.86,43.88,83200.0,33.8201,33.8432,33.7431,33.7585,83200.0
2011-08-26 12:00:00,43.89,44.16,43.89,44.13,155900.0,33.7662,33.9739,33.7662,33.9509,155900.0
2011-08-26 12:05:00,44.13,44.22,44.1,44.22,169900.0,33.9509,34.0201,33.9278,34.0201,169900.0
2011-08-26 12:10:00,44.22,44.3,44.07,44.09,125900.0,34.0201,34.0817,33.9047,33.9201,125900.0
2011-08-26 12:15:00,44.09,44.13,44.05,44.09,101500.0,33.9201,33.9509,33.8893,33.9201,101500.0
2011-08-26 12:20:00,44.09,44.14,44.04,44.04,88700.0,33.9201,33.9586,33.8816,33.8816,88700.0
2011-08-26 12:25:00,44.03,44.16,44.02,44.15,108300.0,33.8739,33.9739,33.8662,33.9663,108300.0
2011-08-26 12:30:00,44.17,44.2,44.04,44.06,81800.0,33.9816,34.0047,33.8816,33.897,81800.0
2011-08-26 12:35:00,44.06,44.12,44.02,44.1,93900.0,33.897,33.9432,33.8662,33.9278,93900.0
2011-08-26 12:40:00,44.1,44.14,43.98,44.02,102900.0,33.9278,33.9586,33.8355,33.8662,102900.0
2011-08-26 12:45:00,44.03,44.06,43.98,43.98,91100.0,33.8739,33.897,33.8355,33.8355,91100.0
2011-08-26 12:50:00,43.99,44.07,43.95,44.01,120000.0,33.8432,33.9047,33.8124,33.8585,120000.0
2011-08-26 12:55:00,44.0,44.06,43.98,44.02,66300.0,33.8509,33.897,33.8355,33.8662,66300.0
2011-08-26 13:00:00,44.01,44.01,43.9,43.96,81800.0,33.8585,33.8585,33.7739,33.8201,81800.0
2011-08-26 13:05:00,43.95,44.06,43.95,44.04,117300.0,33.8124,33.897,33.8124,33.8816,117300.0
2011-08-26 13:10:00,44.04,44.14,44.01,44.12,55600.0,33.8816,33.9586,33.8585,33.9432,55600.0
2011-08-26 13:15:00,44.12,44.19,44.1,44.13,85200.0,33.9432,33.997,33.9278,33.9509,85200.0
2011-08-26 13:20:00,44.13,44.16,44.08,44.14,106400.0,33.9509,33.9739,33.9124,33.9586,106400.0
2011-08-26 13:25:00,44.15,44.42,44.15,44.42,241500.0,33.9663,34.174,33.9663,34.174,241500.0
2011-08-26 13:30:00,44.41,44.45,44.35,44.44,167500.0,34.1663,34.1971,34.1201,34.1894,167500.0
2011-08-26 13:35:00,44.45,44.53,44.42,44.5,145300.0,34.1971,34.2586,34.174,34.2355,145300.0
2011-08-26 13:40:00,44.51,44.7,44.51,44.63,243100.0,34.2432,34.3894,34.2432,34.3355,243100.0
2011-08-26 13:45:00,44.64,44.73,44.58,44.69,179300.0,34.3432,34.4125,34.2971,34.3817,179300.0
2011-08-26 13:50:00,44.68,44.68,44.57,44.67,174600.0,34.374,34.374,34.2894,34.3663,174600.0
2011-08-26 13:55:00,44.68,44.71,44.57,44.61,129300.0,34.374,34.3971,34.2894,34.3201,129300.0
2011-08-26 14:00:00,44.61,44.73,44.59,44.65,250800.0,34.3201,34.4125,34.3048,34.3509,250800.0
2011-08-26 14:05:00,44.65,44.69,44.59,44.59,236100.0,34.3509,34.3817,34.3048,34.3048,236100.0
2011-08-26 14:10:00,44.59,44.6,44.47,44.47,93800.0,34.3048,34.3125,34.2124,34.2124,93800.0
2011-08-26 14:15:00,44.47,44.48,44.35,44.4,102400.0,34.2124,34.2201,34.1201,34.1586,102400.0
2011-08-26 14:20:00,44.39,44.41,44.33,44.33,100900.0,34.1509,34.1663,34.1047,34.1047,100900.0
2011-08-26 14:25:00,44.34,44.37,44.21,44.28,212600.0,34.1124,34.1355,34.0124,34.0663,212600.0
2011-08-26 14:30:00,44.28,44.35,44.25,44.34,104000.0,34.0663,34.1201,34.0432,34.1124,104000.0
2011-08-26 14:35:00,44.35,44.38,44.21,44.3,123400.0,34.1201,34.1432,34.0124,34.0817,123400.0
2011-08-26 14:40:00,44.3,44.34,44.22,44.3,94300.0,34.0817,34.1124,34.0201,34.0817,94300.0
2011-08-26 14:45:00,44.3,44.43,44.29,44.34,85200.0,34.0817,34.1817,34.074,34.1124,85200.0
2011-08-26 14:50:00,44.34,44.4,44.31,44.34,100600.0,34.1124,34.1586,34.0893,34.1124,100600.0
2011-08-26 14:55:00,44.33,44.37,44.31,44.33,73600.0,34.1047,34.1355,34.0893,34.1047,73600.0
2011-08-26 15:00:00,44.33,44.34,44.22,44.28,145900.0,34.1047,34.1124,34.0201,34.0663,145900.0
2011-08-26 15:05:00,44.28,44.28,44.2,44.24,106000.0,34.0663,34.0663,34.0047,34.0355,106000.0
2011-08-26 15:10:00,44.24,44.3,44.2,44.3,91500.0,34.0355,34.0817,34.0047,34.0817,91500.0
2011-08-26 15:15:00,44.3,44.3,44.16,44.25,122100.0,34.0817,34.0817,33.9739,34.0432,122100.0
2011-08-26 15:20:00,44.26,44.29,44.18,44.21,68700.0,34.0509,34.074,33.9893,34.0124,68700.0
2011-08-26 15:25:00,44.19,44.33,44.18,44.32,97800.0,33.997,34.1047,33.9893,34.097,97800.0
2011-08-26 15:30:00,44.32,44.39,44.28,44.37,130500.0,34.097,34.1509,34.0663,34.1355,130500.0
2011-08-26 15:35:00,44.37,44.47,44.31,44.45,175800.0,34.1355,34.2124,34.0893,34.1971,175800.0
2011-08-26 15:40:00,44.45,44.49,44.38,44.44,179900.0,34.1971,34.2278,34.1432,34.1894,179900.0
2011-08-26 15:45:00,44.43,44.5,44.39,44.44,274500.0,34.1817,34.2355,34.1509,34.1894,274500.0
2011-08-26 15:50:00,44.45,44.46,44.38,44.45,343300.0,34.1971,34.2047,34.1432,34.1971,343300.0
2011-08-26 15:55:00,44.45,44.53,44.43,44.5,566800.0,34.1971,34.2586,34.1817,34.2355,566800.0
2011-08-29 09:30:00,45.07,45.49,45.06,45.47,420200.0,34.674,34.9972,34.6663,34.9818,420200.0
2011-08-29 09:35:00,45.49,45.5,45.11,45.16,247000.0,34.9972,35.0049,34.7048,34.7433,247000.0
2011-08-29 09:40:00,45.17,45.3,45.05,45.08,244500.0,34.751,34.851,34.6587,34.6817,244500.0
2011-08-29 09:45:00,45.09,45.14,44.92,45.1,222100.0,34.6894,34.7279,34.5586,34.6971,222100.0
2011-08-29 09:50:00,45.11,45.13,44.95,44.99,141300.0,34.7048,34.7202,34.5817,34.6125,141300.0
2011-08-29 09:55:00,44.97,45.07,44.88,44.98,179800.0,34.5971,34.674,34.5279,34.6048,179800.0
2011-08-29 10:00:00,44.97,44.98,44.8,44.82,257500.0,34.5971,34.6048,34.4663,34.4817,257500.0
2011-08-29 10:05:00,44.83,44.89,44.76,44.8,155900.0,34.4894,34.5356,34.4355,34.4663,155900.0
2011-08-29 10:10:00,44.81,45.03,44.72,45.02,221600.0,34.474,34.6433,34.4048,34.6356,221600.0
2011-08-29 10:15:00,45.03,45.12,44.91,45.09,153400.0,34.6433,34.7125,34.5509,34.6894,153400.0
2011-08-29 10:20:00,45.08,45.34,45.06,45.31,210900.0,34.6817,34.8818,34.6663,34.8587,210900.0
2011-08-29 10:25:00,45.3,45.36,45.23,45.23,125700.0,34.851,34.8971,34.7971,34.7971,125700.0
2011-08-29 10:30:00,45.22,45.31,45.21,45.24,114200.0,34.7894,34.8587,34.7817,34.8048,114200.0
2011-08-29 10:35:00,45.23,45.26,45.15,45.23,151000.0,34.7971,34.8202,34.7356,34.7971,151000.0
2011-08-29 10:40:00,45.24,45.29,45.1,45.13,164400.0,34.8048,34.8433,34.6971,34.7202,164400.0
2011-08-29 10:45:00,45.13,45.24,45.1,45.21,141400.0,34.7202,34.8048,34.6971,34.7817,141400.0
2011-08-29 10:50:00,45.21,45.28,45.19,45.2,94300.0,34.7817,34.8356,34.7664,34.7741,94300.0
2011-08-29 10:55:00,45.21,45.21,45.1,45.16,105100.0,34.7817,34.7817,34.6971,34.7433,105100.0
2011-08-29 11:00:00,45.17,45.17,45.04,45.1,104000.0,34.751,34.751,34.651,34.6971,104000.0
2011-08-29 11:05:00,45.11,45.12,45.03,45.06,61100.0,34.7048,34.7125,34.6433,34.6663,61100.0
2011-08-29 11:10:00,45.05,45.15,45.04,45.05,59500.0,34.6587,34.7356,34.651,34.6587,59500.0
2011-08-29 11:15:00,45.06,45.12,44.99,45.02,64000.0,34.6663,34.7125,34.6125,34.6356,64000.0
2011-08-29 11:20:00,45.01,45.04,44.9,44.92,77300.0,34.6279,34.651,34.5433,34.5586,77300.0
2011-08-29 11:25:00,44.92,45.02,44.91,44.91,88600.0,34.5586,34.6356,34.5509,34.5509,88600.0
2011-08-29 11:30:00,44.91,44.99,44.88,44.96,86000.0,34.5509,34.6125,34.5279,34.5894,86000.0
2011-08-29 11:35:00,44.97,45.15,44.92,45.07,128300.0,34.5971,34.7356,34.5586,34.674,128300.0
2011-08-29 11:40:00,45.07,45.15,45.07,45.14,57700.0,34.674,34.7356,34.674,34.7279,57700.0
2011-08-29 11:45:00,45.15,45.21,45.15,45.21,65900.0,34.7356,34.7817,34.7356,34.7817,65900.0
2011-08-29 11:50:00,45.21,45.27,45.18,45.23,113300.0,34.7817,34.8279,34.7587,34.7971,113300.0
2011-08-29 11:55:00,45.23,45.29,45.2,45.21,96600.0,34.7971,34.8433,34.7741,34.7817,96600.0
2011-08-29 12:00:00,45.21,45.29,45.2,45.28,49800.0,34.7817,34.8433,34.7741,34.8356,49800.0
2011-08-29 12:05:00,45.29,45.35,45.27,45.29,101500.0,34.8433,34.8895,34.8279,34.8433,101500.0
2011-08-29 12:10:00,45.29,45.3,45.23,45.24,48600.0,34.8433,34.851,34.7971,34.8048,48600.0
2011-08-29 12:15:00,45.25,45.29,45.25,45.26,52800.0,34.8125,34.8433,34.8125,34.8202,52800.0
2011-08-29 12:20:00,45.26,45.3,45.23,45.3,61700.0,34.8202,34.851,34.7971,34.851,61700.0
2011-08-29 12:25:00,45.3,45.4,45.29,45.4,145700.0,34.851,34.9279,34.8433,34.9279,145700.0
2011-08-29 12:30:00,45.4,45.4,45.32,45.39,126000.0,34.9279,34.9279,34.8664,34.9202,126000.0
2011-08-29 12:35:00,45.39,45.47,45.39,45.47,111700.0,34.9202,34.9818,34.9202,34.9818,111700.0
2011-08-29 12:40:00,45.47,45.57,45.46,45.56,175500.0,34.9818,35.0587,34.9741,35.051,175500.0
2011-08-29 12:45:00,45.56,45.57,45.51,45.53,97300.0,35.051,35.0587,35.0126,35.0279,97300.0
2011-08-29 12:50:00,45.53,45.56,45.52,45.56,91400.0,35.0279,35.051,35.0202,35.051,91400.0
2011-08-29 12:55:00,45.55,45.56,45.5,45.51,57700.0,35.0433,35.051,35.0049,35.0126,57700.0
2011-08-29 13:00:00,45.51,45.51,45.44,45.46,48700.0,35.0126,35.0126,34.9587,34.9741,48700.0
2011-08-29 13:05:00,45.46,45.5,45.42,45.49,57600.0,34.9741,35.0049,34.9433,34.9972,57600.0
2011-08-29 13:10:00,45.49,45.55,45.48,45.51,83100.0,34.9972,35.0433,34.9895,35.0126,83100.0
2011-08-29 13:15:00,45.51,45.56,45.5,45.53,56700.0,35.0126,35.051,35.0049,35.0279,56700.0
2011-08-29 13:20:00,45.53,45.58,45.49,45.57,52000.0,35.0279,35.0664,34.9972,35.0587,52000.0
2011-08-29 13:25:00,45.56,45.57,45.46,45.46,70900.0,35.051,35.0587,34.9741,34.9741,70900.0
2011-08-29 13:30:00,45.45,45.48,45.41,45.41,73500.0,34.9664,34.9895,34.9356,34.9356,73500.0
2011-08-29 13:35:00,45.42,45.43,45.34,45.42,47400.0,34.9433,34.951,34.8818,34.9433,47400.0
2011-08-29 13:40:00,45.43,45.45,45.37,45.42,74900.0,34.951,34.9664,34.9048,34.9433,74900.0
2011-08-29 13:45:00,45.42,45.42,45.35,45.36,43400.0,34.9433,34.9433,34.8895,34.8971,43400.0
2011-08-29 13:50:00,45.37,45.46,45.36,45.43,35400.0,34.9048,34.9741,34.8971,34.951,35400.0
2011-08-29 13:55:00,45.42,45.49,45.41,45.47,36700.0,34.9433,34.9972,34.9356,34.9818,36700.0
2011-08-29 14:00:00,45.47,45.56,45.45,45.56,78500.0,34.9818,35.051,34.9664,35.051,78500.0
2011-08-29 14:05:00,45.56,45.59,45.51,45.58,52700.0,35.051,35.0741,35.0126,35.0664,52700.0
2011-08-29 14:10:00,45.59,45.66,45.59,45.64,86300.0,35.0741,35.128,35.0741,35.1126,86300.0
2011-08-29 14:15:00,45.65,45.69,45.54,45.54,138800.0,35.1203,35.151,35.0356,35.0356,138800.0
2011-08-29 14:20:00,45.55,45.57,45.54,45.55,46900.0,35.0433,35.0587,35.0356,35.0433,46900.0
2011-08-29 14:25:00,45.56,45.63,45.55,45.59,59700.0,35.051,35.1049,35.0433,35.0741,59700.0
2011-08-29 14:30:00,45.59,45.66,45.57,45.66,77300.0,35.0741,35.128,35.0587,35.128,77300.0
2011-08-29 14:35:00,45.66,45.68,45.63,45.67,54400.0,35.128,35.1433,35.1049,35.1356,54400.0
2011-08-29 14:40:00,45.67,45.68,45.6,45.61,58300.0,35.1356,35.1433,35.0818,35.0895,58300.0
2011-08-29 14:45:00,45.61,45.69,45.6,45.68,47800.0,35.0895,35.151,35.0818,35.1433,47800.0
2011-08-29 14:50:00,45.68,45.73,45.68,45.69,115600.0,35.1433,35.1818,35.1433,35.151,115600.0
2011-08-29 14:55:00,45.69,45.7,45.57,45.61,110100.0,35.151,35.1587,35.0587,35.0895,110100.0
2011-08-29 15:00:00,45.61,45.65,45.58,45.63,63700.0,35.0895,35.1203,35.0664,35.1049,63700.0
2011-08-29 15:05:00,45.63,45.66,45.54,45.55,70300.0,35.1049,35.128,35.0356,35.0433,70300.0
2011-08-29 15:10:00,45.55,45.61,45.55,45.61,100400.0,35.0433,35.0895,35.0433,35.0895,100400.0
2011-08-29 15:15:00,45.61,45.66,45.58,45.59,72200.0,35.0895,35.128,35.0664,35.0741,72200.0
2011-08-29 15:20:00,45.6,45.7,45.59,45.64,85400.0,35.0818,35.1587,35.0741,35.1126,85400.0
2011-08-29 15:25:00,45.63,45.71,45.63,45.69,98500.0,35.1049,35.1664,35.1049,35.151,98500.0
2011-08-29 15:30:00,45.7,45.72,45.65,45.71,160200.0,35.1587,35.1741,35.1203,35.1664,160200.0
2011-08-29 15:35:00,45.7,45.7,45.6,45.62,161100.0,35.1587,35.1587,35.0818,35.0972,161100.0
2011-08-29 15:40:00,45.62,45.74,45.61,45.73,175100.0,35.0972,35.1895,35.0895,35.1818,175100.0
2011-08-29 15:45:00,45.74,45.76,45.66,45.71,306300.0,35.1895,35.2049,35.128,35.1664,306300.0
2011-08-29 15:50:00,45.72,45.79,45.69,45.77,290900.0,35.1741,35.228,35.151,35.2126,290900.0
2011-08-29 15:55:00,45.78,45.89,45.7,45.81,855000.0,35.2203,35.3049,35.1587,35.2434,855000.0
2011-08-30 09:30:00,45.57,45.91,45.57,45.82,379400.0,35.0587,35.3203,35.0587,35.251,379400.0
2011-08-30 09:35:00,45.82,45.85,45.68,45.76,251300.0,35.251,35.2741,35.1433,35.2049,251300.0
2011-08-30 09:40:00,45.76,45.84,45.68,45.8,200700.0,35.2049,35.2664,35.1433,35.2357,200700.0
2011-08-30 09:45:00,45.82,45.94,45.8,45.87,236000.0,35.251,35.3434,35.2357,35.2895,236000.0
2011-08-30 09:50:00,45.87,45.87,45.65,45.65,173700.0,35.2895,35.2895,35.1203,35.1203,173700.0
2011-08-30 09:55:00,45.65,45.67,45.37,45.38,264300.0,35.1203,35.1356,34.9048,34.9125,264300.0
2011-08-30 10:00:00,45.37,45.42,45.1,45.16,556900.0,34.9048,34.9433,34.6971,34.7433,556900.0
2011-08-30 10:05:00,45.15,45.53,45.13,45.52,278100.0,34.7356,35.0279,34.7202,35.0202,278100.0
2011-08-30 10:10:00,45.52,45.67,45.45,45.62,224600.0,35.0202,35.1356,34.9664,35.0972,224600.0
2011-08-30 10:15:00,45.6,45.68,45.56,45.58,178100.0,35.0818,35.1433,35.051,35.0664,178100.0
2011-08-30 10:20:00,45.58,45.67,45.56,45.65,146500.0,35.0664,35.1356,35.051,35.1203,146500.0
2011-08-30 10:25:00,45.65,45.84,45.63,45.81,278600.0,35.1203,35.2664,35.1049,35.2434,278600.0
2011-08-30 10:30:00,45.8,46.0,45.76,45.98,423800.0,35.2357,35.3895,35.2049,35.3741,423800.0
2011-08-30 10:35:00,46.0,46.01,45.86,45.96,288500.0,35.3895,35.3972,35.2818,35.3588,288500.0
2011-08-30 10:40:00,45.96,46.06,45.93,45.94,296200.0,35.3588,35.4357,35.3357,35.3434,296200.0
2011-08-30 10:45:00,45.93,46.02,45.85,45.91,212200.0,35.3357,35.4049,35.2741,35.3203,212200.0
2011-08-30 10:50:00,45.9,45.97,45.87,45.93,85800.0,35.3126,35.3664,35.2895,35.3357,85800.0
2011-08-30 10:55:00,45.94,46.16,45.94,46.0,131700.0,35.3434,35.5126,35.3434,35.3895,131700.0
2011-08-30 11:00:00,46.0,46.15,45.98,46.12,132500.0,35.3895,35.5049,35.3741,35.4818,132500.0
2011-08-30 11:05:00,46.12,46.2,46.06,46.18,115000.0,35.4818,35.5434,35.4357,35.528,115000.0
2011-08-30 11:10:00,46.18,46.25,46.16,46.23,103500.0,35.528,35.5819,35.5126,35.5665,103500.0
2011-08-30 11:15:00,46.24,46.32,46.23,46.32,153300.0,35.5742,35.6357,35.5665,35.6357,153300.0
2011-08-30 11:20:00,46.32,46.37,46.3,46.37,91900.0,35.6357,35.6742,35.6203,35.6742,91900.0
2011-08-30 11:25:00,46.36,46.57,46.31,46.47,228900.0,35.6665,35.828,35.628,35.7511,228900.0
2011-08-30 11:30:00,46.46,46.55,46.38,46.5,146300.0,35.7434,35.8127,35.6819,35.7742,146300.0
2011-08-30 11:35:00,46.49,46.64,46.44,46.61,152700.0,35.7665,35.8819,35.728,35.8588,152700.0
2011-08-30 11:40:00,46.6,46.76,46.59,46.65,172000.0,35.8511,35.9742,35.8434,35.8896,172000.0
2011-08-30 11:45:00,46.66,46.66,46.49,46.51,106600.0,35.8973,35.8973,35.7665,35.7819,106600.0
2011-08-30 11:50:00,46.5,46.54,46.48,46.5,101000.0,35.7742,35.805,35.7588,35.7742,101000.0
2011-08-30 11:55:00,46.51,46.55,46.5,46.53,89600.0,35.7819,35.8127,35.7742,35.7973,89600.0
2011-08-30 12:00:00,46.53,46.56,46.38,46.42,149100.0,35.7973,35.8204,35.6819,35.7126,149100.0
2011-08-30 12:05:00,46.41,46.46,46.36,46.36,122000.0,35.705,35.7434,35.6665,35.6665,122000.0
2011-08-30 12:10:00,46.36,46.42,46.32,46.36,121800.0,35.6665,35.7126,35.6357,35.6665,121800.0
2011-08-30 12:15:00,46.38,46.46,46.34,46.43,82200.0,35.6819,35.7434,35.6511,35.7203,82200.0
2011-08-30 12:20:00,46.45,46.53,46.43,46.53,73200.0,35.7357,35.7973,35.7203,35.7973,73200.0
2011-08-30 12:25:00,46.53,46.54,46.42,46.44,145600.0,35.7973,35.805,35.7126,35.728,145600.0
2011-08-30 12:30:00,46.44,46.45,46.4,46.43,67900.0,35.728,35.7357,35.6973,35.7203,67900.0
2011-08-30 12:35:00,46.43,46.43,46.35,46.35,60400.0,35.7203,35.7203,35.6588,35.6588,60400.0
2011-08-30 12:40:00,46.35,46.35,46.16,46.17,119300.0,35.6588,35.6588,35.5126,35.5203,119300.0
2011-08-30 12:45:00,46.16,46.19,46.13,46.14,119000.0,35.5126,35.5357,35.4895,35.4972,119000.0
2011-08-30 12:50:00,46.14,46.14,45.94,45.97,215000.0,35.4972,35.4972,35.3434,35.3664,215000.0
2011-08-30 12:55:00,45.96,46.03,45.88,46.03,88100.0,35.3588,35.4126,35.2972,35.4126,88100.0
2011-08-30 13:00:00,46.04,46.06,45.98,46.02,79500.0,35.4203,35.4357,35.3741,35.4049,79500.0
2011-08-30 13:05:00,46.01,46.09,45.98,46.08,79400.0,35.3972,35.4588,35.3741,35.4511,79400.0
2011-08-30 13:10:00,46.07,46.1,46.02,46.07,97100.0,35.4434,35.4665,35.4049,35.4434,97100.0
2011-08-30 13:15:00,46.07,46.09,45.97,46.03,103300.0,35.4434,35.4588,35.3664,35.4126,103300.0
2011-08-30 13:20:00,46.04,46.12,46.03,46.07,71400.0,35.4203,35.4818,35.4126,35.4434,71400.0
2011-08-30 13:25:00,46.08,46.11,45.97,46.0,93400.0,35.4511,35.4742,35.3664,35.3895,93400.0
2011-08-30 13:30:00,46.0,46.02,45.88,45.89,68100.0,35.3895,35.4049,35.2972,35.3049,68100.0
2011-08-30 13:35:00,45.9,45.94,45.87,45.9,65900.0,35.3126,35.3434,35.2895,35.3126,65900.0
2011-08-30 13:40:00,45.91,45.97,45.89,45.92,66100.0,35.3203,35.3664,35.3049,35.328,66100.0
2011-08-30 13:45:00,45.92,46.0,45.87,45.96,92900.0,35.328,35.3895,35.2895,35.3588,92900.0
2011-08-30 13:50:00,45.96,46.0,45.91,45.98,72900.0,35.3588,35.3895,35.3203,35.3741,72900.0
2011-08-30 13:55:00,45.98,46.1,45.98,46.07,138300.0,35.3741,35.4665,35.3741,35.4434,138300.0
2011-08-30 14:00:00,46.06,46.19,45.93,46.0,306500.0,35.4357,35.5357,35.3357,35.3895,306500.0
2011-08-30 14:05:00,46.0,46.15,45.92,46.14,122700.0,35.3895,35.5049,35.328,35.4972,122700.0
2011-08-30 14:10:00,46.15,46.28,46.07,46.28,219200.0,35.5049,35.6049,35.4434,35.6049,219200.0
2011-08-30 14:15:00,46.27,46.28,46.19,46.23,247000.0,35.5972,35.6049,35.5357,35.5665,247000.0
2011-08-30 14:20:00,46.23,46.3,46.22,46.3,212200.0,35.5665,35.6203,35.5588,35.6203,212200.0
2011-08-30 14:25:00,46.3,46.46,46.28,46.46,133400.0,35.6203,35.7434,35.6049,35.7434,133400.0
2011-08-30 14:30:00,46.46,46.49,46.36,46.46,129900.0,35.7434,35.7665,35.6665,35.7434,129900.0
2011-08-30 14:35:00,46.47,46.52,46.44,46.52,201900.0,35.7511,35.7896,35.728,35.7896,201900.0
2011-08-30 14:40:00,46.53,46.59,46.49,46.58,97800.0,35.7973,35.8434,35.7665,35.8357,97800.0
2011-08-30 14:45:00,46.59,46.6,46.44,46.47,97400.0,35.8434,35.8511,35.728,35.7511,97400.0
2011-08-30 14:50:00,46.48,46.54,46.44,46.48,194000.0,35.7588,35.805,35.728,35.7588,194000.0
2011-08-30 14:55:00,46.48,46.66,46.45,46.65,171700.0,35.7588,35.8973,35.7357,35.8896,171700.0
2011-08-30 15:00:00,46.65,46.66,46.5,46.55,182500.0,35.8896,35.8973,35.7742,35.8127,182500.0
2011-08-30 15:05:00,46.55,46.65,46.53,46.62,96000.0,35.8127,35.8896,35.7973,35.8665,96000.0
2011-08-30 15:10:00,46.62,46.65,46.58,46.64,94700.0,35.8665,35.8896,35.8357,35.8819,94700.0
2011-08-30 15:15:00,46.64,46.72,46.63,46.71,104700.0,35.8819,35.9434,35.8742,35.9358,104700.0
2011-08-30 15:20:00,46.7,46.72,46.66,46.7,110000.0,35.9281,35.9434,35.8973,35.9281,110000.0
2011-08-30 15:25:00,46.71,46.78,46.63,46.76,215800.0,35.9358,35.9896,35.8742,35.9742,215800.0
2011-08-30 15:30:00,46.77,46.86,46.75,46.84,241000.0,35.9819,36.0512,35.9665,36.0358,241000.0
2011-08-30 15:35:00,46.86,46.91,46.82,46.86,127000.0,36.0512,36.0896,36.0204,36.0512,127000.0
2011-08-30 15:40:00,46.86,46.92,46.82,46.87,197700.0,36.0512,36.0973,36.0204,36.0588,197700.0
2011-08-30 15:45:00,46.86,46.87,46.79,46.87,306600.0,36.0512,36.0588,35.9973,36.0588,306600.0
2011-08-30 15:50:00,46.87,46.88,46.66,46.69,407300.0,36.0588,36.0665,35.8973,35.9204,407300.0
2011-08-30 15:55:00,46.69,46.7,46.57,46.57,546400.0,35.9204,35.9281,35.828,35.828,546400.0
2011-08-31 09:30:00,47.26,47.44,47.03,47.37,480500.0,36.3589,36.4974,36.1819,36.4435,480500.0
2011-08-31 09:35:00,47.37,47.4,47.23,47.38,337500.0,36.4435,36.4666,36.3358,36.4512,337500.0
2011-08-31 09:40:00,47.38,47.83,47.35,47.81,471500.0,36.4512,36.7974,36.4281,36.782,471500.0
2011-08-31 09:45:00,47.81,48.0,47.71,47.96,527200.0,36.782,36.9282,36.7051,36.8974,527200.0
2011-08-31 09:50:00,47.97,48.33,47.9,48.27,653100.0,36.9051,37.1821,36.8513,37.1359,653100.0
2011-08-31 09:55:00,48.18,48.23,48.01,48.13,320300.0,37.0667,37.1051,36.9359,37.0282,320300.0
2011-08-31 10:00:00,48.14,48.3,48.04,48.04,303700.0,37.0359,37.159,36.959,36.959,303700.0
2011-08-31 10:05:00,48.04,48.34,48.04,48.33,358900.0,36.959,37.1898,36.959,37.1821,358900.0
2011-08-31 10:10:00,48.33,48.48,48.2,48.43,290500.0,37.1821,37.2975,37.0821,37.259,290500.0
2011-08-31 10:15:00,48.43,48.6,48.43,48.53,287600.0,37.259,37.3898,37.259,37.3359,287600.0
2011-08-31 10:20:00,48.53,48.59,48.48,48.52,195000.0,37.3359,37.3821,37.2975,37.3283,195000.0
2011-08-31 10:25:00,48.52,48.54,48.33,48.34,268200.0,37.3283,37.3436,37.1821,37.1898,268200.0
2011-08-31 10:30:00,48.33,48.46,48.3,48.38,202400.0,37.1821,37.2821,37.159,37.2205,202400.0
2011-08-31 10:35:00,48.37,48.46,48.35,48.38,153200.0,37.2129,37.2821,37.1975,37.2205,153200.0
2011-08-31 10:40:00,48.38,48.38,48.2,48.21,147900.0,37.2205,37.2205,37.0821,37.0898,147900.0
2011-08-31 10:45:00,48.21,48.29,48.18,48.25,237400.0,37.0898,37.1513,37.0667,37.1205,237400.0
2011-08-31 10:50:00,48.26,48.32,48.19,48.24,174400.0,37.1282,37.1744,37.0744,37.1128,174400.0
2011-08-31 10:55:00,48.24,48.26,48.11,48.15,186300.0,37.1128,37.1282,37.0128,37.0436,186300.0
2011-08-31 11:00:00,48.14,48.18,47.98,48.07,349000.0,37.0359,37.0667,36.9128,36.9821,349000.0
2011-08-31 11:05:00,48.07,48.24,48.05,48.19,197000.0,36.9821,37.1128,36.9667,37.0744,197000.0
2011-08-31 11:10:00,48.19,48.4,48.16,48.38,204200.0,37.0744,37.2359,37.0513,37.2205,204200.0
2011-08-31 11:15:00,48.38,48.39,48.11,48.14,178800.0,37.2205,37.2282,37.0128,37.0359,178800.0
2011-08-31 11:20:00,48.13,48.15,47.93,47.99,206700.0,37.0282,37.0436,36.8743,36.9205,206700.0
2011-08-31 11:25:00,47.99,48.06,47.94,48.05,195800.0,36.9205,36.9744,36.882,36.9667,195800.0
2011-08-31 11:30:00,48.05,48.2,48.05,48.14,168900.0,36.9667,37.0821,36.9667,37.0359,168900.0
2011-08-31 11:35:00,48.15,48.26,48.14,48.22,139600.0,37.0436,37.1282,37.0359,37.0975,139600.0
2011-08-31 11:40:00,48.21,48.36,48.21,48.3,160300.0,37.0898,37.2052,37.0898,37.159,160300.0
2011-08-31 11:45:00,48.29,48.43,48.29,48.36,182200.0,37.1513,37.259,37.1513,37.2052,182200.0
2011-08-31 11:50:00,48.37,48.47,48.37,48.46,212700.0,37.2129,37.2898,37.2129,37.2821,212700.0
2011-08-31 11:55:00,48.47,48.47,48.29,48.3,175800.0,37.2898,37.2898,37.1513,37.159,175800.0
2011-08-31 12:00:00,48.3,48.33,48.23,48.25,166700.0,37.159,37.1821,37.1051,37.1205,166700.0
2011-08-31 12:05:00,48.25,48.35,48.24,48.32,146300.0,37.1205,37.1975,37.1128,37.1744,146300.0
2011-08-31 12:10:00,48.32,48.4,48.3,48.37,109700.0,37.1744,37.2359,37.159,37.2129,109700.0
2011-08-31 12:15:00,48.37,48.39,48.32,48.33,78200.0,37.2129,37.2282,37.1744,37.1821,78200.0
2011-08-31 12:20:00,48.34,48.44,48.32,48.38,84700.0,37.1898,37.2667,37.1744,37.2205,84700.0
2011-08-31 12:25:00,48.38,48.4,48.23,48.23,100600.0,37.2205,37.2359,37.1051,37.1051,100600.0
2011-08-31 12:30:00,48.23,48.43,48.22,48.34,203900.0,37.1051,37.259,37.0975,37.1898,203900.0
2011-08-31 12:35:00,48.33,48.37,48.17,48.19,165400.0,37.1821,37.2129,37.059,37.0744,165400.0
2011-08-31 12:40:00,48.19,48.2,48.1,48.11,160700.0,37.0744,37.0821,37.0051,37.0128,160700.0
2011-08-31 12:45:00,48.1,48.14,48.03,48.14,252700.0,37.0051,37.0359,36.9513,37.0359,252700.0
2011-08-31 12:50:00,48.14,48.26,48.1,48.2,185300.0,37.0359,37.1282,37.0051,37.0821,185300.0
2011-08-31 12:55:00,48.19,48.25,48.17,48.21,177400.0,37.0744,37.1205,37.059,37.0898,177400.0
2011-08-31 13:00:00,48.21,48.21,48.07,48.08,234400.0,37.0898,37.0898,36.9821,36.9897,234400.0
2011-08-31 13:05:00,48.07,48.08,47.94,47.94,132400.0,36.9821,36.9897,36.882,36.882,132400.0
2011-08-31 13:10:00,47.95,47.99,47.93,47.96,108700.0,36.8897,36.9205,36.8743,36.8974,108700.0
2011-08-31 13:15:00,47.97,47.97,47.78,47.8,198100.0,36.9051,36.9051,36.7589,36.7743,198100.0
2011-08-31 13:20:00,47.81,47.91,47.79,47.84,138400.0,36.782,36.859,36.7666,36.8051,138400.0
2011-08-31 13:25:00,47.83,47.86,47.78,47.86,117900.0,36.7974,36.8205,36.7589,36.8205,117900.0
2011-08-31 13:30:00,47.86,47.88,47.73,47.79,136200.0,36.8205,36.8359,36.7205,36.7666,136200.0
2011-08-31 13:35:00,47.79,47.91,47.78,47.8,241400.0,36.7666,36.859,36.7589,36.7743,241400.0
2011-08-31 13:40:00,47.79,47.87,47.77,47.79,201600.0,36.7666,36.8282,36.7513,36.7666,201600.0
2011-08-31 13:45:00,47.78,47.79,47.57,47.59,161200.0,36.7589,36.7666,36.5974,36.6128,161200.0
2011-08-31 13:50:00,47.59,47.59,47.44,47.5,257600.0,36.6128,36.6128,36.4974,36.5435,257600.0
2011-08-31 13:55:00,47.5,47.52,47.3,47.32,260300.0,36.5435,36.5589,36.3897,36.4051,260300.0
2011-08-31 14:00:00,47.32,47.4,47.25,47.31,199900.0,36.4051,36.4666,36.3512,36.3974,199900.0
2011-08-31 14:05:00,47.32,47.32,47.14,47.16,273200.0,36.4051,36.4051,36.2666,36.282,273200.0
2011-08-31 14:10:00,47.16,47.18,46.99,46.99,382800.0,36.282,36.2973,36.1512,36.1512,382800.0
2011-08-31 14:15:00,47.0,47.15,46.98,47.11,189400.0,36.1589,36.2743,36.1435,36.2435,189400.0
2011-08-31 14:20:00,47.11,47.2,47.1,47.2,209200.0,36.2435,36.3127,36.2358,36.3127,209200.0
2011-08-31 14:25:00,47.2,47.32,47.19,47.3,169300.0,36.3127,36.4051,36.305,36.3897,169300.0
2011-08-31 14:30:00,47.31,47.34,47.16,47.19,136800.0,36.3974,36.4204,36.282,36.305,136800.0
2011-08-31 14:35:00,47.18,47.2,46.94,47.07,313500.0,36.2973,36.3127,36.1127,36.2127,313500.0
2011-08-31 14:40:00,47.07,47.07,46.79,46.82,232000.0,36.2127,36.2127,35.9973,36.0204,232000.0
2011-08-31 14:45:00,46.8,46.99,46.8,46.97,218200.0,36.005,36.1512,36.005,36.1358,218200.0
2011-08-31 14:50:00,46.96,46.99,46.68,46.69,270500.0,36.1281,36.1512,35.9127,35.9204,270500.0
2011-08-31 14:55:00,46.68,46.89,46.67,46.89,246700.0,35.9127,36.0742,35.905,36.0742,246700.0
2011-08-31 15:00:00,46.88,47.0,46.82,46.97,288800.0,36.0665,36.1589,36.0204,36.1358,288800.0
2011-08-31 15:05:00,46.98,47.13,46.97,47.01,247200.0,36.1435,36.2589,36.1358,36.1666,247200.0
2011-08-31 15:10:00,47.0,47.0,46.73,46.76,252100.0,36.1589,36.1589,35.9511,35.9742,252100.0
2011-08-31 15:15:00,46.76,46.76,46.6,46.65,232600.0,35.9742,35.9742,35.8511,35.8896,232600.0
2011-08-31 15:20:00,46.66,46.86,46.65,46.82,198300.0,35.8973,36.0512,35.8896,36.0204,198300.0
2011-08-31 15:25:00,46.82,46.87,46.75,46.87,193200.0,36.0204,36.0588,35.9665,36.0588,193200.0
2011-08-31 15:30:00,46.86,46.92,46.8,46.82,230000.0,36.0512,36.0973,36.005,36.0204,230000.0
2011-08-31 15:35:00,46.81,47.07,46.81,46.96,301700.0,36.0127,36.2127,36.0127,36.1281,301700.0
2011-08-31 15:40:00,46.97,47.2,46.96,47.2,336100.0,36.1358,36.3127,36.1281,36.3127,336100.0
2011-08-31 15:45:00,47.2,47.32,47.16,47.3,646900.0,36.3127,36.4051,36.282,36.3897,646900.0
2011-08-31 15:50:00,47.31,47.35,47.12,47.14,636900.0,36.3974,36.4281,36.2512,36.2666,636900.0
2011-08-31 15:55:00,47.14,47.22,47.0,47.13,1136900.0,36.2666,36.3281,36.1589,36.2589,1136900.0
2011-09-01 09:30:00,46.89,47.11,46.82,47.09,352600.0,36.0742,36.2435,36.0204,36.2281,352600.0
2011-09-01 09:35:00,47.09,47.55,47.09,47.27,323800.0,36.2281,36.582,36.2281,36.3666,323800.0
2011-09-01 09:40:00,47.27,47.35,47.17,47.22,247000.0,36.3666,36.4281,36.2897,36.3281,247000.0
2011-09-01 09:45:00,47.22,47.31,47.12,47.23,238600.0,36.3281,36.3974,36.2512,36.3358,238600.0
2011-09-01 09:50:00,47.23,47.23,46.93,47.03,206200.0,36.3358,36.3358,36.105,36.1819,206200.0
2011-09-01 09:55:00,47.02,47.1,46.97,47.06,190500.0,36.1743,36.2358,36.1358,36.205,190500.0
2011-09-01 10:00:00,47.06,47.87,46.98,47.68,757900.0,36.205,36.8282,36.1435,36.682,757900.0
2011-09-01 10:05:00,47.68,47.72,47.45,47.53,247800.0,36.682,36.7128,36.5051,36.5666,247800.0
2011-09-01 10:10:00,47.51,47.63,47.36,47.37,291700.0,36.5512,36.6435,36.4358,36.4435,291700.0
2011-09-01 10:15:00,47.36,47.5,47.3,47.42,307600.0,36.4358,36.5435,36.3897,36.482,307600.0
2011-09-01 10:20:00,47.42,47.44,47.27,47.28,234900.0,36.482,36.4974,36.3666,36.3743,234900.0
2011-09-01 10:25:00,47.29,47.3,47.09,47.09,128600.0,36.382,36.3897,36.2281,36.2281,128600.0
2011-09-01 10:30:00,47.09,47.13,46.84,46.95,205800.0,36.2281,36.2589,36.0358,36.1204,205800.0
2011-09-01 10:35:00,46.94,47.04,46.82,47.02,163800.0,36.1127,36.1896,36.0204,36.1743,163800.0
2011-09-01 10:40:00,47.01,47.24,46.97,47.2,247200.0,36.1666,36.3435,36.1358,36.3127,247200.0
2011-09-01 10:45:00,47.2,47.2,46.97,47.05,151600.0,36.3127,36.3127,36.1358,36.1973,151600.0
2011-09-01 10:50:00,47.03,47.19,46.98,47.01,144500.0,36.1819,36.305,36.1435,36.1666,144500.0
2011-09-01 10:55:00,47.01,47.12,46.84,46.85,251700.0,36.1666,36.2512,36.0358,36.0435,251700.0
2011-09-01 11:00:00,46.85,47.0,46.83,46.92,215300.0,36.0435,36.1589,36.0281,36.0973,215300.0
2011-09-01 11:05:00,46.94,46.94,46.56,46.62,270500.0,36.1127,36.1127,35.8204,35.8665,270500.0
2011-09-01 11:10:00,46.61,46.68,46.55,46.59,176600.0,35.8588,35.9127,35.8127,35.8434,176600.0
2011-09-01 11:15:00,46.59,46.77,46.58,46.75,107100.0,35.8434,35.9819,35.8357,35.9665,107100.0
2011-09-01 11:20:00,46.75,46.83,46.67,46.76,80300.0,35.9665,36.0281,35.905,35.9742,80300.0
2011-09-01 11:25:00,46.77,47.05,46.75,47.01,244000.0,35.9819,36.1973,35.9665,36.1666,244000.0
2011-09-01 11:30:00,47.0,47.1,46.92,47.02,171600.0,36.1589,36.2358,36.0973,36.1743,171600.0
2011-09-01 11:35:00,47.03,47.04,46.84,46.86,81700.0,36.1819,36.1896,36.0358,36.0512,81700.0
2011-09-01 11:40:00,46.86,46.93,46.72,46.77,153600.0,36.0512,36.105,35.9434,35.9819,153600.0
2011-09-01 11:45:00,46.77,46.87,46.73,46.84,83800.0,35.9819,36.0588,35.9511,36.0358,83800.0
2011-09-01 11:50:00,46.84,46.96,46.73,46.96,105700.0,36.0358,36.1281,35.9511,36.1281,105700.0
2011-09-01 11:55:00,46.94,47.03,46.88,46.98,68000.0,36.1127,36.1819,36.0665,36.1435,68000.0
2011-09-01 12:00:00,46.98,46.99,46.82,46.93,70000.0,36.1435,36.1512,36.0204,36.105,70000.0
2011-09-01 12:05:00,46.93,47.05,46.86,47.04,54200.0,36.105,36.1973,36.0512,36.1896,54200.0
2011-09-01 12:10:00,47.03,47.03,46.93,47.0,42400.0,36.1819,36.1819,36.105,36.1589,42400.0
2011-09-01 12:15:00,47.0,47.08,46.86,47.07,114700.0,36.1589,36.2204,36.0512,36.2127,114700.0
2011-09-01 12:20:00,47.08,47.15,47.0,47.12,62600.0,36.2204,36.2743,36.1589,36.2512,62600.0
2011-09-01 12:25:00,47.12,47.17,47.02,47.17,79300.0,36.2512,36.2897,36.1743,36.2897,79300.0
2011-09-01 12:30:00,47.16,47.24,47.11,47.18,112900.0,36.282,36.3435,36.2435,36.2973,112900.0
2011-09-01 12:35:00,47.19,47.21,47.08,47.09,65200.0,36.305,36.3204,36.2204,36.2281,65200.0
2011-09-01 12:40:00,47.09,47.12,47.03,47.03,59400.0,36.2281,36.2512,36.1819,36.1819,59400.0
2011-09-01 12:45:00,47.03,47.07,46.87,46.88,216600.0,36.1819,36.2127,36.0588,36.0665,216600.0
2011-09-01 12:50:00,46.87,46.97,46.8,46.81,75100.0,36.0588,36.1358,36.005,36.0127,75100.0
2011-09-01 12:55:00,46.81,46.93,46.77,46.8,87600.0,36.0127,36.105,35.9819,36.005,87600.0
2011-09-01 13:00:00,46.8,46.86,46.74,46.8,84500.0,36.005,36.0512,35.9588,36.005,84500.0
2011-09-01 13:05:00,46.81,46.82,46.66,46.69,98800.0,36.0127,36.0204,35.8973,35.9204,98800.0
2011-09-01 13:10:00,46.68,46.82,46.67,46.79,73500.0,35.9127,36.0204,35.905,35.9973,73500.0
2011-09-01 13:15:00,46.8,46.8,46.69,46.73,122900.0,36.005,36.005,35.9204,35.9511,122900.0
2011-09-01 13:20:00,46.73,46.77,46.56,46.57,72200.0,35.9511,35.9819,35.8204,35.828,72200.0
2011-09-01 13:25:00,46.57,46.72,46.57,46.69,111500.0,35.828,35.9434,35.828,35.9204,111500.0
2011-09-01 13:30:00,46.69,46.74,46.6,46.71,125200.0,35.9204,35.9588,35.8511,35.9358,125200.0
2011-09-01 13:35:00,46.7,46.7,46.56,46.63,120400.0,35.9281,35.9281,35.8204,35.8742,120400.0
2011-09-01 13:40:00,46.6,46.61,46.45,46.52,205200.0,35.8511,35.8588,35.7357,35.7896,205200.0
2011-09-01 13:45:00,46.53,46.55,46.45,46.54,181800.0,35.7973,35.8127,35.7357,35.805,181800.0
2011-09-01 13:50:00,46.55,46.55,46.37,46.4,157500.0,35.8127,35.8127,35.6742,35.6973,157500.0
2011-09-01 13:55:00,46.4,46.46,46.3,46.35,240100.0,35.6973,35.7434,35.6203,35.6588,240100.0
2011-09-01 14:00:00,46.35,46.4,46.25,46.28,159200.0,35.6588,35.6973,35.5819,35.6049,159200.0
2011-09-01 14:05:00,46.29,46.37,46.25,46.34,135000.0,35.6126,35.6742,35.5819,35.6511,135000.0
2011-09-01 14:10:00,46.34,46.45,46.34,46.38,250500.0,35.6511,35.7357,35.6511,35.6819,250500.0
2011-09-01 14:15:00,46.37,46.43,46.3,46.39,120700.0,35.6742,35.7203,35.6203,35.6896,120700.0
2011-09-01 14:20:00,46.4,46.47,46.34,46.44,123700.0,35.6973,35.7511,35.6511,35.728,123700.0
2011-09-01 14:25:00,46.44,46.53,46.39,46.53,253100.0,35.728,35.7973,35.6896,35.7973,253100.0
2011-09-01 14:30:00,46.54,46.64,46.52,46.63,188900.0,35.805,35.8819,35.7896,35.8742,188900.0
2011-09-01 14:35:00,46.63,46.74,46.6,46.73,132900.0,35.8742,35.9588,35.8511,35.9511,132900.0
2011-09-01 14:40:00,46.73,46.77,46.7,46.73,145000.0,35.9511,35.9819,35.9281,35.9511,145000.0
2011-09-01 14:45:00,46.73,46.74,46.62,46.68,143100.0,35.9511,35.9588,35.8665,35.9127,143100.0
2011-09-01 14:50:00,46.66,46.68,46.56,46.64,52400.0,35.8973,35.9127,35.8204,35.8819,52400.0
2011-09-01 14:55:00,46.63,46.64,46.54,46.56,114600.0,35.8742,35.8819,35.805,35.8204,114600.0
2011-09-01 15:00:00,46.57,46.57,46.46,46.5,105300.0,35.828,35.828,35.7434,35.7742,105300.0
2011-09-01 15:05:00,46.5,46.57,46.44,46.52,105600.0,35.7742,35.828,35.728,35.7896,105600.0
2011-09-01 15:10:00,46.52,46.63,46.5,46.58,98900.0,35.7896,35.8742,35.7742,35.8357,98900.0
2011-09-01 15:15:00,46.58,46.64,46.54,46.58,95000.0,35.8357,35.8819,35.805,35.8357,95000.0
2011-09-01 15:20:00,46.57,46.67,46.49,46.62,119700.0,35.828,35.905,35.7665,35.8665,119700.0
2011-09-01 15:25:00,46.63,46.69,46.59,46.65,308800.0,35.8742,35.9204,35.8434,35.8896,308800.0
2011-09-01 15:30:00,46.65,46.66,46.48,46.48,184200.0,35.8896,35.8973,35.7588,35.7588,184200.0
2011-09-01 15:35:00,46.49,46.57,46.45,46.46,127100.0,35.7665,35.828,35.7357,35.7434,127100.0
2011-09-01 15:40:00,46.46,46.49,46.36,46.49,215600.0,35.7434,35.7665,35.6665,35.7665,215600.0
2011-09-01 15:45:00,46.49,46.62,46.41,46.62,273600.0,35.7665,35.8665,35.705,35.8665,273600.0
2011-09-01 15:50:00,46.62,46.62,46.41,46.46,368300.0,35.8665,35.8665,35.705,35.7434,368300.0
2011-09-01 15:55:00,46.46,46.52,46.41,46.45,510100.0,35.7434,35.7896,35.705,35.7357,510100.0
2011-09-02 09:30:00,45.15,45.55,45.07,45.11,579400.0,34.7356,35.0433,34.674,34.7048,579400.0
2011-09-02 09:35:00,45.11,45.31,44.96,45.05,346600.0,34.7048,34.8587,34.5894,34.6587,346600.0
2011-09-02 09:40:00,45.05,45.36,45.05,45.35,238500.0,34.6587,34.8971,34.6587,34.8895,238500.0
2011-09-02 09:45:00,45.36,45.53,45.18,45.5,469600.0,34.8971,35.0279,34.7587,35.0049,469600.0
2011-09-02 09:50:00,45.5,45.51,45.25,45.31,420100.0,35.0049,35.0126,34.8125,34.8587,420100.0
2011-09-02 09:55:00,45.31,45.31,45.12,45.24,237200.0,34.8587,34.8587,34.7125,34.8048,237200.0
2011-09-02 10:00:00,45.23,45.44,45.13,45.18,276000.0,34.7971,34.9587,34.7202,34.7587,276000.0
2011-09-02 10:05:00,45.18,45.26,45.07,45.23,348600.0,34.7587,34.8202,34.674,34.7971,348600.0
2011-09-02 10:10:00,45.23,45.24,45.01,45.08,220000.0,34.7971,34.8048,34.6279,34.6817,220000.0
2011-09-02 10:15:00,45.07,45.14,44.99,45.01,257200.0,34.674,34.7279,34.6125,34.6279,257200.0
2011-09-02 10:20:00,45.01,45.05,44.8,44.83,298200.0,34.6279,34.6587,34.4663,34.4894,298200.0
2011-09-02 10:25:00,44.83,45.03,44.79,44.79,212600.0,34.4894,34.6433,34.4586,34.4586,212600.0
2011-09-02 10:30:00,44.78,44.86,44.73,44.83,212400.0,34.4509,34.5125,34.4125,34.4894,212400.0
2011-09-02 10:35:00,44.84,44.92,44.69,44.71,231100.0,34.4971,34.5586,34.3817,34.3971,231100.0
2011-09-02 10:40:00,44.71,44.92,44.69,44.7,238400.0,34.3971,34.5586,34.3817,34.3894,238400.0
2011-09-02 10:45:00,44.7,44.71,44.54,44.68,372800.0,34.3894,34.3971,34.2663,34.374,372800.0
2011-09-02 10:50:00,44.68,44.84,44.64,44.76,175400.0,34.374,34.4971,34.3432,34.4355,175400.0
2011-09-02 10:55:00,44.75,44.96,44.73,44.88,179700.0,34.4279,34.5894,34.4125,34.5279,179700.0
2011-09-02 11:00:00,44.88,44.93,44.82,44.87,162400.0,34.5279,34.5663,34.4817,34.5202,162400.0
2011-09-02 11:05:00,44.85,45.0,44.84,44.94,180300.0,34.5048,34.6202,34.4971,34.574,180300.0
2011-09-02 11:10:00,44.94,45.18,44.94,45.08,115100.0,34.574,34.7587,34.574,34.6817,115100.0
2011-09-02 11:15:00,45.09,45.16,44.98,45.04,121300.0,34.6894,34.7433,34.6048,34.651,121300.0
2011-09-02 11:20:00,45.04,45.09,44.95,45.03,144700.0,34.651,34.6894,34.5817,34.6433,144700.0
2011-09-02 11:25:00,45.03,45.16,45.03,45.16,238800.0,34.6433,34.7433,34.6433,34.7433,238800.0
2011-09-02 11:30:00,45.15,45.2,45.0,45.11,266100.0,34.7356,34.7741,34.6202,34.7048,266100.0
2011-09-02 11:35:00,45.11,45.23,45.09,45.22,176500.0,34.7048,34.7971,34.6894,34.7894,176500.0
2011-09-02 11:40:00,45.22,45.23,45.11,45.15,109800.0,34.7894,34.7971,34.7048,34.7356,109800.0
2011-09-02 11:45:00,45.15,45.17,45.01,45.02,180500.0,34.7356,34.751,34.6279,34.6356,180500.0
2011-09-02 11:50:00,45.02,45.12,45.0,45.11,141200.0,34.6356,34.7125,34.6202,34.7048,141200.0
2011-09-02 11:55:00,45.11,45.14,45.03,45.12,104600.0,34.7048,34.7279,34.6433,34.7125,104600.0
2011-09-02 12:00:00,45.13,45.28,45.13,45.28,167800.0,34.7202,34.8356,34.7202,34.8356,167800.0
2011-09-02 12:05:00,45.28,45.42,45.28,45.36,142900.0,34.8356,34.9433,34.8356,34.8971,142900.0
2011-09-02 12:10:00,45.36,45.41,45.31,45.38,109900.0,34.8971,34.9356,34.8587,34.9125,109900.0
2011-09-02 12:15:00,45.37,45.41,45.27,45.28,86600.0,34.9048,34.9356,34.8279,34.8356,86600.0
2011-09-02 12:20:00,45.29,45.31,45.19,45.19,144900.0,34.8433,34.8587,34.7664,34.7664,144900.0
2011-09-02 12:25:00,45.19,45.27,45.14,45.24,60200.0,34.7664,34.8279,34.7279,34.8048,60200.0
2011-09-02 12:30:00,45.24,45.26,45.18,45.26,33600.0,34.8048,34.8202,34.7587,34.8202,33600.0
2011-09-02 12:35:00,45.26,45.33,45.22,45.25,110100.0,34.8202,34.8741,34.7894,34.8125,110100.0
2011-09-02 12:40:00,45.24,45.28,45.24,45.25,79400.0,34.8048,34.8356,34.8048,34.8125,79400.0
2011-09-02 12:45:00,45.25,45.36,45.24,45.34,127800.0,34.8125,34.8971,34.8048,34.8818,127800.0
2011-09-02 12:50:00,45.35,45.4,45.33,45.38,76900.0,34.8895,34.9279,34.8741,34.9125,76900.0
2011-09-02 12:55:00,45.38,45.42,45.37,45.41,52200.0,34.9125,34.9433,34.9048,34.9356,52200.0
2011-09-02 13:00:00,45.4,45.46,45.22,45.25,158000.0,34.9279,34.9741,34.7894,34.8125,158000.0
2011-09-02 13:05:00,45.24,45.26,45.19,45.22,116900.0,34.8048,34.8202,34.7664,34.7894,116900.0
2011-09-02 13:10:00,45.22,45.24,45.15,45.15,38700.0,34.7894,34.8048,34.7356,34.7356,38700.0
2011-09-02 13:15:00,45.15,45.19,45.07,45.1,85100.0,34.7356,34.7664,34.674,34.6971,85100.0
2011-09-02 13:20:00,45.1,45.15,45.08,45.11,81000.0,34.6971,34.7356,34.6817,34.7048,81000.0
2011-09-02 13:25:00,45.11,45.15,45.06,45.11,47100.0,34.7048,34.7356,34.6663,34.7048,47100.0
2011-09-02 13:30:00,45.11,45.22,45.1,45.16,101300.0,34.7048,34.7894,34.6971,34.7433,101300.0
2011-09-02 13:35:00,45.16,45.17,45.08,45.1,78100.0,34.7433,34.751,34.6817,34.6971,78100.0
2011-09-02 13:40:00,45.1,45.11,45.05,45.07,86300.0,34.6971,34.7048,34.6587,34.674,86300.0
2011-09-02 13:45:00,45.06,45.08,45.0,45.05,252000.0,34.6663,34.6817,34.6202,34.6587,252000.0
2011-09-02 13:50:00,45.05,45.06,44.95,44.98,156900.0,34.6587,34.6663,34.5817,34.6048,156900.0
2011-09-02 13:55:00,44.99,45.03,44.98,45.01,91600.0,34.6125,34.6433,34.6048,34.6279,91600.0
2011-09-02 14:00:00,45.01,45.05,44.96,44.99,101700.0,34.6279,34.6587,34.5894,34.6125,101700.0
2011-09-02 14:05:00,44.99,45.0,44.88,44.88,101200.0,34.6125,34.6202,34.5279,34.5279,101200.0
2011-09-02 14:10:00,44.88,44.91,44.73,44.83,263500.0,34.5279,34.5509,34.4125,34.4894,263500.0
2011-09-02 14:15:00,44.82,44.9,44.76,44.9,185300.0,34.4817,34.5433,34.4355,34.5433,185300.0
2011-09-02 14:20:00,44.89,44.94,44.85,44.89,95900.0,34.5356,34.574,34.5048,34.5356,95900.0
2011-09-02 14:25:00,44.89,44.91,44.86,44.88,134700.0,34.5356,34.5509,34.5125,34.5279,134700.0
2011-09-02 14:30:00,44.87,44.87,44.71,44.79,162300.0,34.5202,34.5202,34.3971,34.4586,162300.0
2011-09-02 14:35:00,44.8,44.9,44.78,44.82,72400.0,34.4663,34.5433,34.4509,34.4817,72400.0
2011-09-02 14:40:00,44.82,44.82,44.75,44.76,100000.0,34.4817,34.4817,34.4279,34.4355,100000.0
2011-09-02 14:45:00,44.76,44.8,44.69,44.7,81200.0,34.4355,34.4663,34.3817,34.3894,81200.0
2011-09-02 14:50:00,44.7,44.8,44.69,44.78,68600.0,34.3894,34.4663,34.3817,34.4509,68600.0
2011-09-02 14:55:00,44.76,44.78,44.7,44.75,59800.0,34.4355,34.4509,34.3894,34.4279,59800.0
2011-09-02 15:00:00,44.75,44.78,44.68,44.68,142200.0,34.4279,34.4509,34.374,34.374,142200.0
2011-09-02 15:05:00,44.68,44.76,44.67,44.74,78500.0,34.374,34.4355,34.3663,34.4202,78500.0
2011-09-02 15:10:00,44.75,44.78,44.69,44.71,212300.0,34.4279,34.4509,34.3817,34.3971,212300.0
2011-09-02 15:15:00,44.7,44.72,44.62,44.7,131400.0,34.3894,34.4048,34.3278,34.3894,131400.0
2011-09-02 15:20:00,44.7,44.87,44.69,44.87,165300.0,34.3894,34.5202,34.3817,34.5202,165300.0
2011-09-02 15:25:00,44.87,44.92,44.69,44.69,280500.0,34.5202,34.5586,34.3817,34.3817,280500.0
2011-09-02 15:30:00,44.7,44.95,44.7,44.94,142800.0,34.3894,34.5817,34.3894,34.574,142800.0
2011-09-02 15:35:00,44.95,45.06,44.9,45.03,229500.0,34.5817,34.6663,34.5433,34.6433,229500.0
2011-09-02 15:40:00,45.03,45.04,44.98,45.0,240700.0,34.6433,34.651,34.6048,34.6202,240700.0
2011-09-02 15:45:00,45.0,45.13,45.0,45.08,334200.0,34.6202,34.7202,34.6202,34.6817,334200.0
2011-09-02 15:50:00,45.08,45.19,45.04,45.18,332100.0,34.6817,34.7664,34.651,34.7587,332100.0
2011-09-02 15:55:00,45.18,45.19,44.92,44.97,853800.0,34.7587,34.7664,34.5586,34.5971,853800.0
2011-09-06 09:30:00,43.46,44.01,43.22,43.93,624200.0,33.4354,33.8585,33.2508,33.797,624200.0
2011-09-06 09:35:00,43.93,44.0,43.82,43.95,332200.0,33.797,33.8509,33.7124,33.8124,332200.0
2011-09-06 09:40:00,43.95,44.09,43.9,44.0,291300.0,33.8124,33.9201,33.7739,33.8509,291300.0
2011-09-06 09:45:00,43.99,44.05,43.93,44.01,261800.0,33.8432,33.8893,33.797,33.8585,261800.0
2011-09-06 09:50:00,44.01,44.04,43.68,43.82,349000.0,33.8585,33.8816,33.6047,33.7124,349000.0
2011-09-06 09:55:00,43.81,43.88,43.67,43.67,278000.0,33.7047,33.7585,33.597,33.597,278000.0
2011-09-06 10:00:00,43.68,43.96,43.56,43.68,456100.0,33.6047,33.8201,33.5123,33.6047,456100.0
2011-09-06 10:05:00,43.68,43.68,43.34,43.4,354800.0,33.6047,33.6047,33.3431,33.3892,354800.0
2011-09-06 10:10:00,43.4,43.44,43.16,43.18,315400.0,33.3892,33.42,33.2046,33.22,315400.0
2011-09-06 10:15:00,43.2,43.25,43.11,43.17,281200.0,33.2354,33.2738,33.1661,33.2123,281200.0
2011-09-06 10:20:00,43.17,43.28,43.15,43.23,224500.0,33.2123,33.2969,33.1969,33.2585,224500.0
2011-09-06 10:25:00,43.23,43.31,43.05,43.08,227000.0,33.2585,33.32,33.12,33.1431,227000.0
2011-09-06 10:30:00,43.08,43.17,43.04,43.1,227600.0,33.1431,33.2123,33.1123,33.1584,227600.0
2011-09-06 10:35:00,43.11,43.17,43.0,43.06,228400.0,33.1661,33.2123,33.0815,33.1277,228400.0
2011-09-06 10:40:00,43.07,43.26,43.03,43.22,252400.0,33.1354,33.2815,33.1046,33.2508,252400.0
2011-09-06 10:45:00,43.23,43.4,43.13,43.4,268000.0,33.2585,33.3892,33.1815,33.3892,268000.0
2011-09-06 10:50:00,43.4,43.59,43.31,43.55,332200.0,33.3892,33.5354,33.32,33.5046,332200.0
2011-09-06 10:55:00,43.55,43.57,43.39,43.44,251200.0,33.5046,33.52,33.3816,33.42,251200.0
2011-09-06 11:00:00,43.44,43.47,43.3,43.3,156800.0,33.42,33.4431,33.3123,33.3123,156800.0
2011-09-06 11:05:00,43.31,43.39,43.22,43.34,172500.0,33.32,33.3816,33.2508,33.3431,172500.0
2011-09-06 11:10:00,43.34,43.4,43.18,43.36,202300.0,33.3431,33.3892,33.22,33.3585,202300.0
2011-09-06 11:15:00,43.35,43.43,43.26,43.27,257900.0,33.3508,33.4123,33.2815,33.2892,257900.0
2011-09-06 11:20:00,43.28,43.29,43.18,43.2,216800.0,33.2969,33.3046,33.22,33.2354,216800.0
2011-09-06 11:25:00,43.2,43.27,43.15,43.27,247100.0,33.2354,33.2892,33.1969,33.2892,247100.0
2011-09-06 11:30:00,43.26,43.48,43.26,43.44,140700.0,33.2815,33.4508,33.2815,33.42,140700.0
2011-09-06 11:35:00,43.43,43.55,43.43,43.51,186500.0,33.4123,33.5046,33.4123,33.4739,186500.0
2011-09-06 11:40:00,43.51,43.56,43.44,43.55,144500.0,33.4739,33.5123,33.42,33.5046,144500.0
2011-09-06 11:45:00,43.55,43.55,43.44,43.46,93000.0,33.5046,33.5046,33.42,33.4354,93000.0
2011-09-06 11:50:00,43.46,43.53,43.46,43.5,60300.0,33.4354,33.4893,33.4354,33.4662,60300.0
2011-09-06 11:55:00,43.5,43.58,43.49,43.51,63900.0,33.4662,33.5277,33.4585,33.4739,63900.0
2011-09-06 12:00:00,43.51,43.54,43.43,43.47,43400.0,33.4739,33.497,33.4123,33.4431,43400.0
2011-09-06 12:05:00,43.48,43.55,43.42,43.42,81300.0,33.4508,33.5046,33.4046,33.4046,81300.0
2011-09-06 12:10:00,43.41,43.49,43.36,43.46,46700.0,33.3969,33.4585,33.3585,33.4354,46700.0
2011-09-06 12:15:00,43.46,43.59,43.45,43.55,63000.0,33.4354,33.5354,33.4277,33.5046,63000.0
2011-09-06 12:20:00,43.55,43.68,43.54,43.6,97600.0,33.5046,33.6047,33.497,33.5431,97600.0
2011-09-06 12:25:00,43.59,43.65,43.54,43.59,51200.0,33.5354,33.5816,33.497,33.5354,51200.0
2011-09-06 12:30:00,43.58,43.64,43.56,43.62,59800.0,33.5277,33.5739,33.5123,33.5585,59800.0
2011-09-06 12:35:00,43.62,43.68,43.59,43.65,54700.0,33.5585,33.6047,33.5354,33.5816,54700.0
2011-09-06 12:40:00,43.64,43.64,43.59,43.64,49000.0,33.5739,33.5739,33.5354,33.5739,49000.0
2011-09-06 12:45:00,43.63,43.68,43.56,43.61,138400.0,33.5662,33.6047,33.5123,33.5508,138400.0
2011-09-06 12:50:00,43.61,43.67,43.6,43.64,97100.0,33.5508,33.597,33.5431,33.5739,97100.0
2011-09-06 12:55:00,43.63,43.68,43.58,43.63,100600.0,33.5662,33.6047,33.5277,33.5662,100600.0
2011-09-06 13:00:00,43.64,43.65,43.5,43.52,62400.0,33.5739,33.5816,33.4662,33.4816,62400.0
2011-09-06 13:05:00,43.52,43.61,43.49,43.57,95800.0,33.4816,33.5508,33.4585,33.52,95800.0
2011-09-06 13:10:00,43.58,43.72,43.57,43.61,112800.0,33.5277,33.6354,33.52,33.5508,112800.0
2011-09-06 13:15:00,43.61,43.68,43.57,43.67,82900.0,33.5508,33.6047,33.52,33.597,82900.0
2011-09-06 13:20:00,43.66,43.79,43.66,43.73,77100.0,33.5893,33.6893,33.5893,33.6431,77100.0
2011-09-06 13:25:00,43.74,43.8,43.66,43.71,93100.0,33.6508,33.697,33.5893,33.6277,93100.0
2011-09-06 13:30:00,43.71,43.72,43.61,43.63,66700.0,33.6277,33.6354,33.5508,33.5662,66700.0
2011-09-06 13:35:00,43.63,43.78,43.6,43.76,55900.0,33.5662,33.6816,33.5431,33.6662,55900.0
2011-09-06 13:40:00,43.77,43.83,43.72,43.78,88300.0,33.6739,33.7201,33.6354,33.6816,88300.0
2011-09-06 13:45:00,43.79,43.88,43.78,43.88,71100.0,33.6893,33.7585,33.6816,33.7585,71100.0
2011-09-06 13:50:00,43.89,43.98,43.85,43.96,119500.0,33.7662,33.8355,33.7355,33.8201,119500.0
2011-09-06 13:55:00,43.95,43.95,43.89,43.9,64100.0,33.8124,33.8124,33.7662,33.7739,64100.0
2011-09-06 14:00:00,43.89,43.94,43.83,43.86,91000.0,33.7662,33.8047,33.7201,33.7431,91000.0
2011-09-06 14:05:00,43.86,43.98,43.85,43.94,74200.0,33.7431,33.8355,33.7355,33.8047,74200.0
2011-09-06 14:10:00,43.94,44.03,43.92,44.0,301600.0,33.8047,33.8739,33.7893,33.8509,301600.0
2011-09-06 14:15:00,44.0,44.25,44.0,44.23,218400.0,33.8509,34.0432,33.8509,34.0278,218400.0
2011-09-06 14:20:00,44.23,44.25,44.08,44.13,122200.0,34.0278,34.0432,33.9124,33.9509,122200.0
2011-09-06 14:25:00,44.12,44.2,44.08,44.09,128400.0,33.9432,34.0047,33.9124,33.9201,128400.0
2011-09-06 14:30:00,44.09,44.1,43.98,44.02,138100.0,33.9201,33.9278,33.8355,33.8662,138100.0
2011-09-06 14:35:00,44.03,44.09,43.99,44.01,109300.0,33.8739,33.9201,33.8432,33.8585,109300.0
2011-09-06 14:40:00,44.0,44.06,43.94,44.04,115800.0,33.8509,33.897,33.8047,33.8816,115800.0
2011-09-06 14:45:00,44.03,44.08,43.99,44.0,76600.0,33.8739,33.9124,33.8432,33.8509,76600.0
2011-09-06 14:50:00,43.99,44.01,43.89,43.93,155300.0,33.8432,33.8585,33.7662,33.797,155300.0
2011-09-06 14:55:00,43.92,43.96,43.9,43.96,101300.0,33.7893,33.8201,33.7739,33.8201,101300.0
2011-09-06 15:00:00,43.97,43.98,43.87,43.91,116700.0,33.8278,33.8355,33.7508,33.7816,116700.0
2011-09-06 15:05:00,43.91,43.92,43.8,43.81,115700.0,33.7816,33.7893,33.697,33.7047,115700.0
2011-09-06 15:10:00,43.81,43.82,43.73,43.74,189600.0,33.7047,33.7124,33.6431,33.6508,189600.0
2011-09-06 15:15:00,43.74,43.8,43.71,43.79,144300.0,33.6508,33.697,33.6277,33.6893,144300.0
2011-09-06 15:20:00,43.78,43.98,43.77,43.97,146000.0,33.6816,33.8355,33.6739,33.8278,146000.0
2011-09-06 15:25:00,43.96,44.04,43.93,43.96,163000.0,33.8201,33.8816,33.797,33.8201,163000.0
2011-09-06 15:30:00,43.95,44.02,43.9,43.96,250400.0,33.8124,33.8662,33.7739,33.8201,250400.0
2011-09-06 15:35:00,43.95,44.2,43.94,44.19,245800.0,33.8124,34.0047,33.8047,33.997,245800.0
2011-09-06 15:40:00,44.19,44.23,44.09,44.21,269000.0,33.997,34.0278,33.9201,34.0124,269000.0
2011-09-06 15:45:00,44.21,44.23,44.13,44.2,361300.0,34.0124,34.0278,33.9509,34.0047,361300.0
2011-09-06 15:50:00,44.21,44.42,44.17,44.39,422600.0,34.0124,34.174,33.9816,34.1509,422600.0
2011-09-06 15:55:00,44.39,44.44,44.28,44.34,828000.0,34.1509,34.1894,34.0663,34.1124,828000.0
2011-09-07 09:30:00,45.38,45.39,44.87,44.95,571400.0,34.9125,34.9202,34.5202,34.5817,571400.0
2011-09-07 09:35:00,44.95,45.18,44.93,45.02,257400.0,34.5817,34.7587,34.5663,34.6356,257400.0
2011-09-07 09:40:00,45.02,45.22,44.94,45.2,317200.0,34.6356,34.7894,34.574,34.7741,317200.0
2011-09-07 09:45:00,45.22,45.37,45.2,45.37,244100.0,34.7894,34.9048,34.7741,34.9048,244100.0
2011-09-07 09:50:00,45.38,45.56,45.36,45.54,420400.0,34.9125,35.051,34.8971,35.0356,420400.0
2011-09-07 09:55:00,45.53,45.54,45.29,45.44,375200.0,35.0279,35.0356,34.8433,34.9587,375200.0
2011-09-07 10:00:00,45.45,45.45,45.33,45.4,280400.0,34.9664,34.9664,34.8741,34.9279,280400.0
2011-09-07 10:05:00,45.41,45.44,45.34,45.39,212800.0,34.9356,34.9587,34.8818,34.9202,212800.0
2011-09-07 10:10:00,45.39,45.47,45.23,45.3,240600.0,34.9202,34.9818,34.7971,34.851,240600.0
2011-09-07 10:15:00,45.3,45.37,45.2,45.28,188300.0,34.851,34.9048,34.7741,34.8356,188300.0
2011-09-07 10:20:00,45.29,45.41,45.25,45.36,229500.0,34.8433,34.9356,34.8125,34.8971,229500.0
2011-09-07 10:25:00,45.35,45.35,45.15,45.21,162600.0,34.8895,34.8895,34.7356,34.7817,162600.0
2011-09-07 10:30:00,45.2,45.2,45.0,45.02,455600.0,34.7741,34.7741,34.6202,34.6356,455600.0
2011-09-07 10:35:00,45.03,45.2,45.0,45.08,196700.0,34.6433,34.7741,34.6202,34.6817,196700.0
2011-09-07 10:40:00,45.09,45.21,45.01,45.08,161600.0,34.6894,34.7817,34.6279,34.6817,161600.0
2011-09-07 10:45:00,45.09,45.13,44.98,44.98,146700.0,34.6894,34.7202,34.6048,34.6048,146700.0
2011-09-07 10:50:00,44.98,45.02,44.92,44.98,162000.0,34.6048,34.6356,34.5586,34.6048,162000.0
2011-09-07 10:55:00,44.98,45.02,44.94,45.0,157700.0,34.6048,34.6356,34.574,34.6202,157700.0
2011-09-07 11:00:00,44.99,45.17,44.96,45.16,205600.0,34.6125,34.751,34.5894,34.7433,205600.0
2011-09-07 11:05:00,45.16,45.31,45.16,45.24,230800.0,34.7433,34.8587,34.7433,34.8048,230800.0
2011-09-07 11:10:00,45.23,45.45,45.22,45.39,139300.0,34.7971,34.9664,34.7894,34.9202,139300.0
2011-09-07 11:15:00,45.39,45.48,45.34,45.39,197500.0,34.9202,34.9895,34.8818,34.9202,197500.0
2011-09-07 11:20:00,45.4,45.5,45.39,45.39,241600.0,34.9279,35.0049,34.9202,34.9202,241600.0
2011-09-07 11:25:00,45.39,45.4,45.29,45.31,116300.0,34.9202,34.9279,34.8433,34.8587,116300.0
2011-09-07 11:30:00,45.32,45.37,45.25,45.26,143400.0,34.8664,34.9048,34.8125,34.8202,143400.0
2011-09-07 11:35:00,45.28,45.28,45.16,45.16,111100.0,34.8356,34.8356,34.7433,34.7433,111100.0
2011-09-07 11:40:00,45.17,45.25,45.11,45.25,77600.0,34.751,34.8125,34.7048,34.8125,77600.0
2011-09-07 11:45:00,45.25,45.31,45.25,45.26,191000.0,34.8125,34.8587,34.8125,34.8202,191000.0
2011-09-07 11:50:00,45.25,45.27,45.18,45.2,112700.0,34.8125,34.8279,34.7587,34.7741,112700.0
2011-09-07 11:55:00,45.19,45.25,45.14,45.15,87700.0,34.7664,34.8125,34.7279,34.7356,87700.0
2011-09-07 12:00:00,45.15,45.18,45.07,45.07,101700.0,34.7356,34.7587,34.674,34.674,101700.0
2011-09-07 12:05:00,45.07,45.08,44.98,45.0,111000.0,34.674,34.6817,34.6048,34.6202,111000.0
2011-09-07 12:10:00,45.0,45.12,45.0,45.05,103200.0,34.6202,34.7125,34.6202,34.6587,103200.0
2011-09-07 12:15:00,45.05,45.06,44.98,45.0,90000.0,34.6587,34.6663,34.6048,34.6202,90000.0
2011-09-07 12:20:00,45.0,45.02,44.94,44.98,93300.0,34.6202,34.6356,34.574,34.6048,93300.0
2011-09-07 12:25:00,44.98,45.17,44.98,45.16,236700.0,34.6048,34.751,34.6048,34.7433,236700.0
2011-09-07 12:30:00,45.17,45.32,45.15,45.3,201000.0,34.751,34.8664,34.7356,34.851,201000.0
2011-09-07 12:35:00,45.3,45.4,45.28,45.31,228100.0,34.851,34.9279,34.8356,34.8587,228100.0
2011-09-07 12:40:00,45.31,45.32,45.21,45.21,67900.0,34.8587,34.8664,34.7817,34.7817,67900.0
2011-09-07 12:45:00,45.21,45.26,45.15,45.15,80700.0,34.7817,34.8202,34.7356,34.7356,80700.0
2011-09-07 12:50:00,45.15,45.18,45.13,45.14,68600.0,34.7356,34.7587,34.7202,34.7279,68600.0
2011-09-07 12:55:00,45.15,45.22,45.14,45.19,71000.0,34.7356,34.7894,34.7279,34.7664,71000.0
2011-09-07 13:00:00,45.18,45.26,45.16,45.26,84800.0,34.7587,34.8202,34.7433,34.8202,84800.0
2011-09-07 13:05:00,45.27,45.35,45.25,45.27,119800.0,34.8279,34.8895,34.8125,34.8279,119800.0
2011-09-07 13:10:00,45.27,45.34,45.26,45.33,92300.0,34.8279,34.8818,34.8202,34.8741,92300.0
2011-09-07 13:15:00,45.33,45.36,45.28,45.35,99100.0,34.8741,34.8971,34.8356,34.8895,99100.0
2011-09-07 13:20:00,45.36,45.36,45.27,45.29,78700.0,34.8971,34.8971,34.8279,34.8433,78700.0
2011-09-07 13:25:00,45.28,45.29,45.23,45.26,66800.0,34.8356,34.8433,34.7971,34.8202,66800.0
2011-09-07 13:30:00,45.27,45.3,45.2,45.21,144600.0,34.8279,34.851,34.7741,34.7817,144600.0
2011-09-07 13:35:00,45.21,45.24,45.15,45.17,68500.0,34.7817,34.8048,34.7356,34.751,68500.0
2011-09-07 13:40:00,45.18,45.2,45.15,45.2,47100.0,34.7587,34.7741,34.7356,34.7741,47100.0
2011-09-07 13:45:00,45.19,45.21,45.16,45.18,37500.0,34.7664,34.7817,34.7433,34.7587,37500.0
2011-09-07 13:50:00,45.18,45.18,45.15,45.16,43200.0,34.7587,34.7587,34.7356,34.7433,43200.0
2011-09-07 13:55:00,45.18,45.18,45.11,45.11,109500.0,34.7587,34.7587,34.7048,34.7048,109500.0
2011-09-07 14:00:00,45.12,45.18,45.08,45.17,130500.0,34.7125,34.7587,34.6817,34.751,130500.0
2011-09-07 14:05:00,45.16,45.28,45.15,45.25,120900.0,34.7433,34.8356,34.7356,34.8125,120900.0
2011-09-07 14:10:00,45.25,45.29,45.22,45.26,72600.0,34.8125,34.8433,34.7894,34.8202,72600.0
2011-09-07 14:15:00,45.26,45.34,45.26,45.33,104400.0,34.8202,34.8818,34.8202,34.8741,104400.0
2011-09-07 14:20:00,45.34,45.37,45.28,45.34,84600.0,34.8818,34.9048,34.8356,34.8818,84600.0
2011-09-07 14:25:00,45.35,45.4,45.31,45.37,104800.0,34.8895,34.9279,34.8587,34.9048,104800.0
2011-09-07 14:30:00,45.38,45.39,45.31,45.31,85500.0,34.9125,34.9202,34.8587,34.8587,85500.0
2011-09-07 14:35:00,45.31,45.34,45.27,45.27,97400.0,34.8587,34.8818,34.8279,34.8279,97400.0
2011-09-07 14:40:00,45.26,45.42,45.26,45.41,224500.0,34.8202,34.9433,34.8202,34.9356,224500.0
2011-09-07 14:45:00,45.42,45.49,45.32,45.42,140700.0,34.9433,34.9972,34.8664,34.9433,140700.0
2011-09-07 14:50:00,45.42,45.45,45.3,45.3,143100.0,34.9433,34.9664,34.851,34.851,143100.0
2011-09-07 14:55:00,45.3,45.35,45.23,45.24,206000.0,34.851,34.8895,34.7971,34.8048,206000.0
2011-09-07 15:00:00,45.24,45.26,45.19,45.19,177300.0,34.8048,34.8202,34.7664,34.7664,177300.0
2011-09-07 15:05:00,45.2,45.2,45.11,45.15,155300.0,34.7741,34.7741,34.7048,34.7356,155300.0
2011-09-07 15:10:00,45.14,45.14,45.03,45.12,158400.0,34.7279,34.7279,34.6433,34.7125,158400.0
2011-09-07 15:15:00,45.11,45.12,45.04,45.09,167500.0,34.7048,34.7125,34.651,34.6894,167500.0
2011-09-07 15:20:00,45.09,45.11,45.02,45.03,112200.0,34.6894,34.7048,34.6356,34.6433,112200.0
2011-09-07 15:25:00,45.03,45.03,44.98,45.03,166400.0,34.6433,34.6433,34.6048,34.6433,166400.0
2011-09-07 15:30:00,45.03,45.12,45.02,45.03,199300.0,34.6433,34.7125,34.6356,34.6433,199300.0
2011-09-07 15:35:00,45.03,45.04,44.97,45.02,250900.0,34.6433,34.651,34.5971,34.6356,250900.0
2011-09-07 15:40:00,45.02,45.1,45.02,45.04,296100.0,34.6356,34.6971,34.6356,34.651,296100.0
2011-09-07 15:45:00,45.04,45.11,45.03,45.03,331900.0,34.651,34.7048,34.6433,34.6433,331900.0
2011-09-07 15:50:00,45.03,45.07,44.92,44.96,570100.0,34.6433,34.674,34.5586,34.5894,570100.0
2011-09-07 15:55:00,44.96,45.2,44.93,45.17,922900.0,34.5894,34.7741,34.5663,34.751,922900.0
2011-09-08 09:30:00,44.76,45.12,44.67,45.08,303800.0,34.4355,34.7125,34.3663,34.6817,303800.0
2011-09-08 09:35:00,45.08,45.4,45.07,45.3,329400.0,34.6817,34.9279,34.674,34.851,329400.0
2011-09-08 09:40:00,45.3,45.4,45.28,45.29,208300.0,34.851,34.9279,34.8356,34.8433,208300.0
2011-09-08 09:45:00,45.29,45.31,44.96,45.03,217500.0,34.8433,34.8587,34.5894,34.6433,217500.0
2011-09-08 09:50:00,45.03,45.1,44.93,45.04,218700.0,34.6433,34.6971,34.5663,34.651,218700.0
2011-09-08 09:55:00,45.03,45.04,44.94,45.02,119100.0,34.6433,34.651,34.574,34.6356,119100.0
2011-09-08 10:00:00,45.02,45.03,44.83,44.98,137600.0,34.6356,34.6433,34.4894,34.6048,137600.0
2011-09-08 10:05:00,44.99,45.02,44.95,45.0,178300.0,34.6125,34.6356,34.5817,34.6202,178300.0
2011-09-08 10:10:00,44.99,45.02,44.97,44.99,173100.0,34.6125,34.6356,34.5971,34.6125,173100.0
2011-09-08 10:15:00,45.0,45.09,44.93,45.03,272500.0,34.6202,34.6894,34.5663,34.6433,272500.0
2011-09-08 10:20:00,45.03,45.14,45.03,45.1,167100.0,34.6433,34.7279,34.6433,34.6971,167100.0
2011-09-08 10:25:00,45.11,45.21,45.11,45.16,118800.0,34.7048,34.7817,34.7048,34.7433,118800.0
2011-09-08 10:30:00,45.15,45.3,45.14,45.25,263000.0,34.7356,34.851,34.7279,34.8125,263000.0
2011-09-08 10:35:00,45.26,45.28,45.18,45.2,121400.0,34.8202,34.8356,34.7587,34.7741,121400.0
2011-09-08 10:40:00,45.2,45.29,45.19,45.25,139600.0,34.7741,34.8433,34.7664,34.8125,139600.0
2011-09-08 10:45:00,45.26,45.32,45.18,45.22,213600.0,34.8202,34.8664,34.7587,34.7894,213600.0
2011-09-08 10:50:00,45.22,45.33,45.22,45.28,137300.0,34.7894,34.8741,34.7894,34.8356,137300.0
2011-09-08 10:55:00,45.28,45.55,45.27,45.48,273700.0,34.8356,35.0433,34.8279,34.9895,273700.0
2011-09-08 11:00:00,45.48,45.54,45.39,45.41,143300.0,34.9895,35.0356,34.9202,34.9356,143300.0
2011-09-08 11:05:00,45.42,45.46,45.36,45.44,131800.0,34.9433,34.9741,34.8971,34.9587,131800.0
2011-09-08 11:10:00,45.45,45.45,45.3,45.34,70300.0,34.9664,34.9664,34.851,34.8818,70300.0
2011-09-08 11:15:00,45.34,45.35,45.24,45.26,203200.0,34.8818,34.8895,34.8048,34.8202,203200.0
2011-09-08 11:20:00,45.26,45.32,45.24,45.27,95700.0,34.8202,34.8664,34.8048,34.8279,95700.0
2011-09-08 11:25:00,45.26,45.31,45.22,45.25,112500.0,34.8202,34.8587,34.7894,34.8125,112500.0
2011-09-08 11:30:00,45.25,45.33,45.21,45.32,107800.0,34.8125,34.8741,34.7817,34.8664,107800.0
2011-09-08 11:35:00,45.31,45.39,45.29,45.3,91900.0,34.8587,34.9202,34.8433,34.851,91900.0
2011-09-08 11:40:00,45.3,45.34,45.27,45.28,70200.0,34.851,34.8818,34.8279,34.8356,70200.0
2011-09-08 11:45:00,45.28,45.29,45.19,45.2,105300.0,34.8356,34.8433,34.7664,34.7741,105300.0
2011-09-08 11:50:00,45.2,45.3,45.12,45.14,110100.0,34.7741,34.851,34.7125,34.7279,110100.0
2011-09-08 11:55:00,45.14,45.15,44.99,45.07,229900.0,34.7279,34.7356,34.6125,34.674,229900.0
2011-09-08 12:00:00,45.05,45.05,44.91,44.92,114700.0,34.6587,34.6587,34.5509,34.5586,114700.0
2011-09-08 12:05:00,44.92,44.95,44.85,44.93,80000.0,34.5586,34.5817,34.5048,34.5663,80000.0
2011-09-08 12:10:00,44.93,45.08,44.89,45.0,58100.0,34.5663,34.6817,34.5356,34.6202,58100.0
2011-09-08 12:15:00,44.99,45.09,44.95,45.04,35100.0,34.6125,34.6894,34.5817,34.651,35100.0
2011-09-08 12:20:00,45.04,45.08,45.01,45.04,32800.0,34.651,34.6817,34.6279,34.651,32800.0
2011-09-08 12:25:00,45.04,45.07,44.92,44.95,85100.0,34.651,34.674,34.5586,34.5817,85100.0
2011-09-08 12:30:00,44.95,44.96,44.82,44.89,79600.0,34.5817,34.5894,34.4817,34.5356,79600.0
2011-09-08 12:35:00,44.89,44.92,44.82,44.82,66800.0,34.5356,34.5586,34.4817,34.4817,66800.0
2011-09-08 12:40:00,44.82,44.88,44.77,44.82,126000.0,34.4817,34.5279,34.4432,34.4817,126000.0
2011-09-08 12:45:00,44.82,44.84,44.71,44.72,150200.0,34.4817,34.4971,34.3971,34.4048,150200.0
2011-09-08 12:50:00,44.71,44.93,44.7,44.91,78700.0,34.3971,34.5663,34.3894,34.5509,78700.0
2011-09-08 12:55:00,44.9,44.93,44.8,44.92,53600.0,34.5433,34.5663,34.4663,34.5586,53600.0
2011-09-08 13:00:00,44.93,44.99,44.88,44.97,83500.0,34.5663,34.6125,34.5279,34.5971,83500.0
2011-09-08 13:05:00,44.96,45.02,44.92,45.0,78400.0,34.5894,34.6356,34.5586,34.6202,78400.0
2011-09-08 13:10:00,45.01,45.01,44.83,44.84,69100.0,34.6279,34.6279,34.4894,34.4971,69100.0
2011-09-08 13:15:00,44.83,44.95,44.81,44.93,38700.0,34.4894,34.5817,34.474,34.5663,38700.0
2011-09-08 13:20:00,44.93,44.96,44.85,44.94,71600.0,34.5663,34.5894,34.5048,34.574,71600.0
2011-09-08 13:25:00,44.95,45.03,44.92,44.97,56700.0,34.5817,34.6433,34.5586,34.5971,56700.0
2011-09-08 13:30:00,44.97,45.09,44.68,44.76,208400.0,34.5971,34.6894,34.374,34.4355,208400.0
2011-09-08 13:35:00,44.75,44.89,44.74,44.83,112500.0,34.4279,34.5356,34.4202,34.4894,112500.0
2011-09-08 13:40:00,44.83,44.85,44.65,44.66,201000.0,34.4894,34.5048,34.3509,34.3586,201000.0
2011-09-08 13:45:00,44.67,44.75,44.64,44.66,139600.0,34.3663,34.4279,34.3432,34.3586,139600.0
2011-09-08 13:50:00,44.67,44.73,44.56,44.66,177800.0,34.3663,34.4125,34.2817,34.3586,177800.0
2011-09-08 13:55:00,44.66,44.76,44.65,44.74,122900.0,34.3586,34.4355,34.3509,34.4202,122900.0
2011-09-08 14:00:00,44.73,44.78,44.63,44.76,125200.0,34.4125,34.4509,34.3355,34.4355,125200.0
2011-09-08 14:05:00,44.76,44.86,44.7,44.79,127500.0,34.4355,34.5125,34.3894,34.4586,127500.0
2011-09-08 14:10:00,44.78,44.82,44.71,44.82,88300.0,34.4509,34.4817,34.3971,34.4817,88300.0
2011-09-08 14:15:00,44.83,44.86,44.73,44.77,183200.0,34.4894,34.5125,34.4125,34.4432,183200.0
2011-09-08 14:20:00,44.77,44.77,44.59,44.59,125100.0,34.4432,34.4432,34.3048,34.3048,125100.0
2011-09-08 14:25:00,44.6,44.66,44.39,44.47,372600.0,34.3125,34.3586,34.1509,34.2124,372600.0
2011-09-08 14:30:00,44.47,44.49,44.36,44.44,314300.0,34.2124,34.2278,34.1278,34.1894,314300.0
2011-09-08 14:35:00,44.42,44.45,44.35,44.38,71800.0,34.174,34.1971,34.1201,34.1432,71800.0
2011-09-08 14:40:00,44.38,44.5,44.35,44.36,159600.0,34.1432,34.2355,34.1201,34.1278,159600.0
2011-09-08 14:45:00,44.36,44.4,44.3,44.31,101500.0,34.1278,34.1586,34.0817,34.0893,101500.0
2011-09-08 14:50:00,44.31,44.42,44.22,44.28,113200.0,34.0893,34.174,34.0201,34.0663,113200.0
2011-09-08 14:55:00,44.28,44.34,44.24,44.27,123000.0,34.0663,34.1124,34.0355,34.0586,123000.0
2011-09-08 15:00:00,44.27,44.29,44.15,44.19,207400.0,34.0586,34.074,33.9663,33.997,207400.0
2011-09-08 15:05:00,44.19,44.19,44.03,44.16,282300.0,33.997,33.997,33.8739,33.9739,282300.0
2011-09-08 15:10:00,44.15,44.16,44.01,44.09,171500.0,33.9663,33.9739,33.8585,33.9201,171500.0
2011-09-08 15:15:00,44.09,44.2,44.08,44.17,130400.0,33.9201,34.0047,33.9124,33.9816,130400.0
2011-09-08 15:20:00,44.17,44.4,44.17,44.35,171200.0,33.9816,34.1586,33.9816,34.1201,171200.0
2011-09-08 15:25:00,44.35,44.38,44.24,44.36,176400.0,34.1201,34.1432,34.0355,34.1278,176400.0
2011-09-08 15:30:00,44.36,44.41,44.22,44.36,284600.0,34.1278,34.1663,34.0201,34.1278,284600.0
2011-09-08 15:35:00,44.36,44.39,44.26,44.32,153200.0,34.1278,34.1509,34.0509,34.097,153200.0
2011-09-08 15:40:00,44.32,44.49,44.29,44.44,250500.0,34.097,34.2278,34.074,34.1894,250500.0
2011-09-08 15:45:00,44.44,44.5,44.4,44.46,303400.0,34.1894,34.2355,34.1586,34.2047,303400.0
2011-09-08 15:50:00,44.47,44.48,44.23,44.33,442200.0,34.2124,34.2201,34.0278,34.1047,442200.0
2011-09-08 15:55:00,44.33,44.4,44.23,44.25,737600.0,34.1047,34.1586,34.0278,34.0432,737600.0
2011-09-09 09:30:00,43.51,43.58,43.15,43.3,610500.0,33.4739,33.5277,33.1969,33.3123,610500.0
2011-09-09 09:35:00,43.32,43.66,43.24,43.47,637100.0,33.3277,33.5893,33.2662,33.4431,637100.0
2011-09-09 09:40:00,43.47,43.47,43.22,43.24,368100.0,33.4431,33.4431,33.2508,33.2662,368100.0
2011-09-09 09:45:00,43.24,43.24,42.91,43.0,661500.0,33.2662,33.2662,33.0123,33.0815,661500.0
2011-09-09 09:50:00,43.0,43.06,42.9,43.04,390100.0,33.0815,33.1277,33.0046,33.1123,390100.0
2011-09-09 09:55:00,43.04,43.18,43.01,43.14,292400.0,33.1123,33.22,33.0892,33.1892,292400.0
2011-09-09 10:00:00,43.14,43.26,43.08,43.25,364500.0,33.1892,33.2815,33.1431,33.2738,364500.0
2011-09-09 10:05:00,43.26,43.3,43.13,43.17,289700.0,33.2815,33.3123,33.1815,33.2123,289700.0
2011-09-09 10:10:00,43.18,43.18,43.05,43.08,204300.0,33.22,33.22,33.12,33.1431,204300.0
2011-09-09 10:15:00,43.07,43.09,42.96,42.99,357500.0,33.1354,33.1508,33.0507,33.0738,357500.0
2011-09-09 10:20:00,42.99,43.0,42.77,42.82,357800.0,33.0738,33.0815,32.9046,32.943,357800.0
2011-09-09 10:25:00,42.83,42.97,42.78,42.87,388800.0,32.9507,33.0584,32.9123,32.9815,388800.0
2011-09-09 10:30:00,42.87,42.9,42.78,42.84,408000.0,32.9815,33.0046,32.9123,32.9584,408000.0
2011-09-09 10:35:00,42.84,43.05,42.82,43.02,240200.0,32.9584,33.12,32.943,33.0969,240200.0
2011-09-09 10:40:00,43.03,43.12,43.0,43.06,200100.0,33.1046,33.1738,33.0815,33.1277,200100.0
2011-09-09 10:45:00,43.05,43.11,42.98,43.1,156700.0,33.12,33.1661,33.0661,33.1584,156700.0
2011-09-09 10:50:00,43.1,43.18,42.91,42.92,213100.0,33.1584,33.22,33.0123,33.02,213100.0
2011-09-09 10:55:00,42.91,42.97,42.83,42.83,308400.0,33.0123,33.0584,32.9507,32.9507,308400.0
2011-09-09 11:00:00,42.84,42.99,42.83,42.88,401300.0,32.9584,33.0738,32.9507,32.9892,401300.0
2011-09-09 11:05:00,42.89,42.96,42.79,42.84,232200.0,32.9969,33.0507,32.92,32.9584,232200.0
2011-09-09 11:10:00,42.84,42.92,42.51,42.52,512300.0,32.9584,33.02,32.7045,32.7122,512300.0
2011-09-09 11:15:00,42.52,42.54,42.35,42.35,492100.0,32.7122,32.7276,32.5814,32.5814,492100.0
2011-09-09 11:20:00,42.35,42.36,42.1,42.18,433300.0,32.5814,32.5891,32.3891,32.4507,433300.0
2011-09-09 11:25:00,42.18,42.29,42.1,42.13,264700.0,32.4507,32.5353,32.3891,32.4122,264700.0
2011-09-09 11:30:00,42.12,42.36,42.1,42.33,316900.0,32.4045,32.5891,32.3891,32.5661,316900.0
2011-09-09 11:35:00,42.33,42.4,42.21,42.24,250900.0,32.5661,32.6199,32.4737,32.4968,250900.0
2011-09-09 11:40:00,42.24,42.26,41.95,42.03,535300.0,32.4968,32.5122,32.2737,32.3353,535300.0
2011-09-09 11:45:00,42.03,42.09,41.93,42.04,297800.0,32.3353,32.3814,32.2583,32.3429,297800.0
2011-09-09 11:50:00,42.04,42.07,41.87,41.9,315700.0,32.3429,32.366,32.2122,32.2352,315700.0
2011-09-09 11:55:00,41.9,42.11,41.9,42.11,154400.0,32.2352,32.3968,32.2352,32.3968,154400.0
2011-09-09 12:00:00,42.1,42.14,42.01,42.07,252700.0,32.3891,32.4199,32.3199,32.366,252700.0
2011-09-09 12:05:00,42.07,42.11,42.0,42.06,240900.0,32.366,32.3968,32.3122,32.3583,240900.0
2011-09-09 12:10:00,42.05,42.11,42.04,42.08,204000.0,32.3506,32.3968,32.3429,32.3737,204000.0
2011-09-09 12:15:00,42.08,42.15,42.05,42.11,145400.0,32.3737,32.4276,32.3506,32.3968,145400.0
2011-09-09 12:20:00,42.1,42.12,42.05,42.05,206500.0,32.3891,32.4045,32.3506,32.3506,206500.0
2011-09-09 12:25:00,42.06,42.11,42.0,42.03,202000.0,32.3583,32.3968,32.3122,32.3353,202000.0
2011-09-09 12:30:00,42.03,42.07,41.85,41.85,249900.0,32.3353,32.366,32.1968,32.1968,249900.0
2011-09-09 12:35:00,41.85,41.94,41.74,41.91,320800.0,32.1968,32.266,32.1121,32.2429,320800.0
2011-09-09 12:40:00,41.92,41.92,41.73,41.73,214200.0,32.2506,32.2506,32.1045,32.1045,214200.0
2011-09-09 12:45:00,41.75,41.84,41.72,41.76,155700.0,32.1198,32.1891,32.0968,32.1275,155700.0
2011-09-09 12:50:00,41.77,41.89,41.72,41.87,130500.0,32.1352,32.2275,32.0968,32.2122,130500.0
2011-09-09 12:55:00,41.88,42.15,41.87,42.1,285200.0,32.2199,32.4276,32.2122,32.3891,285200.0
2011-09-09 13:00:00,42.1,42.12,42.01,42.07,140600.0,32.3891,32.4045,32.3199,32.366,140600.0
2011-09-09 13:05:00,42.07,42.15,42.07,42.14,228500.0,32.366,32.4276,32.366,32.4199,228500.0
2011-09-09 13:10:00,42.13,42.35,42.09,42.35,298300.0,32.4122,32.5814,32.3814,32.5814,298300.0
2011-09-09 13:15:00,42.34,42.43,42.25,42.27,131400.0,32.5738,32.643,32.5045,32.5199,131400.0
2011-09-09 13:20:00,42.25,42.26,42.12,42.16,142600.0,32.5045,32.5122,32.4045,32.4353,142600.0
2011-09-09 13:25:00,42.17,42.31,42.16,42.31,115800.0,32.443,32.5507,32.4353,32.5507,115800.0
2011-09-09 13:30:00,42.32,42.33,42.21,42.23,129200.0,32.5584,32.5661,32.4737,32.4891,129200.0
2011-09-09 13:35:00,42.23,42.31,42.19,42.27,146000.0,32.4891,32.5507,32.4584,32.5199,146000.0
2011-09-09 13:40:00,42.27,42.34,42.21,42.26,166900.0,32.5199,32.5738,32.4737,32.5122,166900.0
2011-09-09 13:45:00,42.25,42.28,42.15,42.16,129000.0,32.5045,32.5276,32.4276,32.4353,129000.0
2011-09-09 13:50:00,42.15,42.26,42.13,42.22,101900.0,32.4276,32.5122,32.4122,32.4814,101900.0
2011-09-09 13:55:00,42.22,42.28,42.22,42.26,130500.0,32.4814,32.5276,32.4814,32.5122,130500.0
2011-09-09 14:00:00,42.26,42.34,42.24,42.28,173000.0,32.5122,32.5738,32.4968,32.5276,173000.0
2011-09-09 14:05:00,42.28,42.35,42.23,42.35,131900.0,32.5276,32.5814,32.4891,32.5814,131900.0
2011-09-09 14:10:00,42.35,42.35,42.1,42.13,206700.0,32.5814,32.5814,32.3891,32.4122,206700.0
2011-09-09 14:15:00,42.14,42.16,42.06,42.09,146600.0,32.4199,32.4353,32.3583,32.3814,146600.0
2011-09-09 14:20:00,42.08,42.18,42.03,42.07,130300.0,32.3737,32.4507,32.3353,32.366,130300.0
2011-09-09 14:25:00,42.06,42.07,41.9,41.94,205400.0,32.3583,32.366,32.2352,32.266,205400.0
2011-09-09 14:30:00,41.94,41.96,41.78,41.79,211600.0,32.266,32.2814,32.1429,32.1506,211600.0
2011-09-09 14:35:00,41.8,41.86,41.75,41.79,199400.0,32.1583,32.2045,32.1198,32.1506,199400.0
2011-09-09 14:40:00,41.8,41.89,41.79,41.86,166200.0,32.1583,32.2275,32.1506,32.2045,166200.0
2011-09-09 14:45:00,41.86,41.89,41.75,41.75,158200.0,32.2045,32.2275,32.1198,32.1198,158200.0
2011-09-09 14:50:00,41.75,41.8,41.74,41.77,247600.0,32.1198,32.1583,32.1121,32.1352,247600.0
2011-09-09 14:55:00,41.78,41.79,41.6,41.67,519000.0,32.1429,32.1506,32.0044,32.0583,519000.0
2011-09-09 15:00:00,41.68,41.68,41.51,41.56,621200.0,32.066,32.066,31.9352,31.9737,621200.0
2011-09-09 15:05:00,41.57,41.8,41.57,41.8,316200.0,31.9814,32.1583,31.9814,32.1583,316200.0
2011-09-09 15:10:00,41.8,41.86,41.76,41.84,299700.0,32.1583,32.2045,32.1275,32.1891,299700.0
2011-09-09 15:15:00,41.84,41.84,41.73,41.77,302900.0,32.1891,32.1891,32.1045,32.1352,302900.0
2011-09-09 15:20:00,41.78,41.78,41.65,41.68,327200.0,32.1429,32.1429,32.0429,32.066,327200.0
2011-09-09 15:25:00,41.68,41.7,41.6,41.6,368500.0,32.066,32.0814,32.0044,32.0044,368500.0
2011-09-09 15:30:00,41.6,41.73,41.57,41.71,374300.0,32.0044,32.1045,31.9814,32.0891,374300.0
2011-09-09 15:35:00,41.72,41.94,41.69,41.94,349200.0,32.0968,32.266,32.0737,32.266,349200.0
2011-09-09 15:40:00,41.93,42.06,41.84,42.02,509500.0,32.2583,32.3583,32.1891,32.3276,509500.0
2011-09-09 15:45:00,42.04,42.24,42.02,42.14,786500.0,32.3429,32.4968,32.3276,32.4199,786500.0
2011-09-09 15:50:00,42.15,42.16,42.04,42.08,767200.0,32.4276,32.4353,32.3429,32.3737,767200.0
2011-09-09 15:55:00,42.08,42.13,41.97,41.99,1333800.0,32.3737,32.4122,32.2891,32.3045,1333800.0
2011-09-12 09:30:00,40.9,41.31,40.85,41.21,893800.0,31.4659,31.7813,31.4274,31.7044,893800.0
2011-09-12 09:35:00,41.22,41.61,41.1,41.55,393000.0,31.7121,32.0121,31.6198,31.966,393000.0
2011-09-12 09:40:00,41.54,41.58,41.2,41.31,287400.0,31.9583,31.9891,31.6967,31.7813,287400.0
2011-09-12 09:45:00,41.3,41.43,41.13,41.19,528500.0,31.7736,31.8737,31.6429,31.689,528500.0
2011-09-12 09:50:00,41.18,41.77,41.12,41.71,369700.0,31.6813,32.1352,31.6352,32.0891,369700.0
2011-09-12 09:55:00,41.72,42.03,41.64,41.92,320400.0,32.0968,32.3353,32.0352,32.2506,320400.0
2011-09-12 10:00:00,41.93,41.99,41.77,41.81,291900.0,32.2583,32.3045,32.1352,32.166,291900.0
2011-09-12 10:05:00,41.82,41.93,41.7,41.76,273800.0,32.1737,32.2583,32.0814,32.1275,273800.0
2011-09-12 10:10:00,41.76,41.8,41.55,41.58,221100.0,32.1275,32.1583,31.966,31.9891,221100.0
2011-09-12 10:15:00,41.58,41.63,41.36,41.37,295900.0,31.9891,32.0275,31.8198,31.8275,295900.0
2011-09-12 10:20:00,41.36,41.53,41.32,41.4,291100.0,31.8198,31.9506,31.789,31.8506,291100.0
2011-09-12 10:25:00,41.41,41.47,41.11,41.12,251100.0,31.8583,31.9044,31.6275,31.6352,251100.0
2011-09-12 10:30:00,41.12,41.23,41.11,41.2,272300.0,31.6352,31.7198,31.6275,31.6967,272300.0
2011-09-12 10:35:00,41.2,41.38,41.11,41.27,244700.0,31.6967,31.8352,31.6275,31.7506,244700.0
2011-09-12 10:40:00,41.27,41.27,41.08,41.13,463500.0,31.7506,31.7506,31.6044,31.6429,463500.0
2011-09-12 10:45:00,41.13,41.18,41.0,41.01,285000.0,31.6429,31.6813,31.5428,31.5505,285000.0
2011-09-12 10:50:00,41.01,41.15,41.0,41.15,254800.0,31.5505,31.6582,31.5428,31.6582,254800.0
2011-09-12 10:55:00,41.14,41.17,40.91,40.93,196600.0,31.6505,31.6736,31.4736,31.489,196600.0
2011-09-12 11:00:00,40.93,40.93,40.75,40.86,314000.0,31.489,31.489,31.3505,31.4351,314000.0
2011-09-12 11:05:00,40.86,41.0,40.84,40.92,202500.0,31.4351,31.5428,31.4197,31.4813,202500.0
2011-09-12 11:10:00,40.93,40.93,40.78,40.89,202900.0,31.489,31.489,31.3736,31.4582,202900.0
2011-09-12 11:15:00,40.9,41.08,40.89,41.07,199400.0,31.4659,31.6044,31.4582,31.5967,199400.0
2011-09-12 11:20:00,41.08,41.08,40.94,41.0,138400.0,31.6044,31.6044,31.4967,31.5428,138400.0
2011-09-12 11:25:00,41.01,41.11,40.99,41.04,151900.0,31.5505,31.6275,31.5351,31.5736,151900.0
2011-09-12 11:30:00,41.03,41.03,40.95,40.97,147700.0,31.5659,31.5659,31.5044,31.5198,147700.0
2011-09-12 11:35:00,40.98,41.04,40.96,41.02,133500.0,31.5275,31.5736,31.5121,31.5582,133500.0
2011-09-12 11:40:00,41.02,41.04,40.98,41.0,179700.0,31.5582,31.5736,31.5275,31.5428,179700.0
2011-09-12 11:45:00,41.01,41.1,40.96,40.97,121400.0,31.5505,31.6198,31.5121,31.5198,121400.0
2011-09-12 11:50:00,40.96,40.98,40.87,40.88,117300.0,31.5121,31.5275,31.4428,31.4505,117300.0
2011-09-12 11:55:00,40.88,40.89,40.7,40.71,193100.0,31.4505,31.4582,31.312,31.3197,193100.0
2011-09-12 12:00:00,40.71,40.75,40.65,40.66,211100.0,31.3197,31.3505,31.2736,31.2813,211100.0
2011-09-12 12:05:00,40.67,40.69,40.58,40.67,179200.0,31.289,31.3043,31.2197,31.289,179200.0
2011-09-12 12:10:00,40.66,40.75,40.63,40.7,154000.0,31.2813,31.3505,31.2582,31.312,154000.0
2011-09-12 12:15:00,40.7,40.71,40.61,40.61,124700.0,31.312,31.3197,31.2428,31.2428,124700.0
2011-09-12 12:20:00,40.61,40.7,40.61,40.7,79200.0,31.2428,31.312,31.2428,31.312,79200.0
2011-09-12 12:25:00,40.69,40.73,40.62,40.72,126500.0,31.3043,31.3351,31.2505,31.3274,126500.0
2011-09-12 12:30:00,40.72,40.75,40.56,40.61,133500.0,31.3274,31.3505,31.2043,31.2428,133500.0
2011-09-12 12:35:00,40.62,40.64,40.53,40.53,110100.0,31.2505,31.2659,31.1812,31.1812,110100.0
2011-09-12 12:40:00,40.52,40.57,40.48,40.48,173800.0,31.1736,31.212,31.1428,31.1428,173800.0
2011-09-12 12:45:00,40.48,40.53,40.42,40.43,90900.0,31.1428,31.1812,31.0966,31.1043,90900.0
2011-09-12 12:50:00,40.42,40.48,40.41,40.46,142700.0,31.0966,31.1428,31.0889,31.1274,142700.0
2011-09-12 12:55:00,40.45,40.55,40.4,40.54,109200.0,31.1197,31.1966,31.0812,31.1889,109200.0
2011-09-12 13:00:00,40.53,40.65,40.49,40.6,139600.0,31.1812,31.2736,31.1505,31.2351,139600.0
2011-09-12 13:05:00,40.6,40.66,40.52,40.58,146500.0,31.2351,31.2813,31.1736,31.2197,146500.0
2011-09-12 13:10:00,40.58,40.67,40.54,40.63,111400.0,31.2197,31.289,31.1889,31.2582,111400.0
2011-09-12 13:15:00,40.62,40.67,40.54,40.58,72500.0,31.2505,31.289,31.1889,31.2197,72500.0
2011-09-12 13:20:00,40.58,40.58,40.43,40.47,147400.0,31.2197,31.2197,31.1043,31.1351,147400.0
2011-09-12 13:25:00,40.48,40.52,40.43,40.45,86900.0,31.1428,31.1736,31.1043,31.1197,86900.0
2011-09-12 13:30:00,40.47,40.48,40.34,40.39,121300.0,31.1351,31.1428,31.0351,31.0735,121300.0
2011-09-12 13:35:00,40.38,40.38,40.3,40.31,114900.0,31.0658,31.0658,31.0043,31.012,114900.0
2011-09-12 13:40:00,40.31,40.36,40.25,40.35,131600.0,31.012,31.0505,30.9658,31.0428,131600.0
2011-09-12 13:45:00,40.35,40.46,40.29,40.45,268300.0,31.0428,31.1274,30.9966,31.1197,268300.0
2011-09-12 13:50:00,40.46,40.66,40.46,40.59,275400.0,31.1274,31.2813,31.1274,31.2274,275400.0
2011-09-12 13:55:00,40.58,40.61,40.52,40.57,83900.0,31.2197,31.2428,31.1736,31.212,83900.0
2011-09-12 14:00:00,40.57,40.58,40.38,40.4,86000.0,31.212,31.2197,31.0658,31.0812,86000.0
2011-09-12 14:05:00,40.41,40.41,40.31,40.34,122000.0,31.0889,31.0889,31.012,31.0351,122000.0
2011-09-12 14:10:00,40.34,40.37,40.24,40.37,244000.0,31.0351,31.0582,30.9581,31.0582,244000.0
2011-09-12 14:15:00,40.37,40.5,40.37,40.46,188200.0,31.0582,31.1582,31.0582,31.1274,188200.0
2011-09-12 14:20:00,40.45,40.6,40.39,40.54,220800.0,31.1197,31.2351,31.0735,31.1889,220800.0
2011-09-12 14:25:00,40.53,40.75,40.53,40.74,180300.0,31.1812,31.3505,31.1812,31.3428,180300.0
2011-09-12 14:30:00,40.74,40.82,40.65,40.75,177300.0,31.3428,31.4044,31.2736,31.3505,177300.0
2011-09-12 14:35:00,40.76,40.99,40.76,40.84,254100.0,31.3582,31.5351,31.3582,31.4197,254100.0
2011-09-12 14:40:00,40.84,41.17,40.83,41.01,302900.0,31.4197,31.6736,31.4121,31.5505,302900.0
2011-09-12 14:45:00,41.0,41.01,40.76,40.81,151500.0,31.5428,31.5505,31.3582,31.3967,151500.0
2011-09-12 14:50:00,40.8,40.8,40.64,40.71,135700.0,31.389,31.389,31.2659,31.3197,135700.0
2011-09-12 14:55:00,40.72,40.74,40.59,40.65,106500.0,31.3274,31.3428,31.2274,31.2736,106500.0
2011-09-12 15:00:00,40.66,40.72,40.56,40.61,125000.0,31.2813,31.3274,31.2043,31.2428,125000.0
2011-09-12 15:05:00,40.62,40.64,40.49,40.51,207100.0,31.2505,31.2659,31.1505,31.1659,207100.0
2011-09-12 15:10:00,40.52,40.6,40.51,40.53,177800.0,31.1736,31.2351,31.1659,31.1812,177800.0
2011-09-12 15:15:00,40.52,40.59,40.35,40.4,220200.0,31.1736,31.2274,31.0428,31.0812,220200.0
2011-09-12 15:20:00,40.4,40.67,40.31,40.67,396400.0,31.0812,31.289,31.012,31.289,396400.0
2011-09-12 15:25:00,40.67,40.74,40.58,40.67,290500.0,31.289,31.3428,31.2197,31.289,290500.0
2011-09-12 15:30:00,40.68,40.8,40.64,40.76,368700.0,31.2967,31.389,31.2659,31.3582,368700.0
2011-09-12 15:35:00,40.76,40.77,40.63,40.73,347700.0,31.3582,31.3659,31.2582,31.3351,347700.0
2011-09-12 15:40:00,40.73,40.94,40.65,40.89,489900.0,31.3351,31.4967,31.2736,31.4582,489900.0
2011-09-12 15:45:00,40.9,41.12,40.89,41.08,608200.0,31.4659,31.6352,31.4582,31.6044,608200.0
2011-09-12 15:50:00,41.07,41.46,41.04,41.36,762800.0,31.5967,31.8967,31.5736,31.8198,762800.0
2011-09-12 15:55:00,41.36,41.36,41.22,41.32,697900.0,31.8198,31.8198,31.7121,31.789,697900.0
2011-09-13 09:30:00,41.46,41.61,41.1,41.1,347600.0,31.8967,32.0121,31.6198,31.6198,347600.0
2011-09-13 09:35:00,41.11,41.2,41.03,41.09,291900.0,31.6275,31.6967,31.5659,31.6121,291900.0
2011-09-13 09:40:00,41.09,41.14,40.82,40.99,304700.0,31.6121,31.6505,31.4044,31.5351,304700.0
2011-09-13 09:45:00,40.94,41.38,40.85,41.27,179900.0,31.4967,31.8352,31.4274,31.7506,179900.0
2011-09-13 09:50:00,41.26,41.53,41.24,41.46,256200.0,31.7429,31.9506,31.7275,31.8967,256200.0
2011-09-13 09:55:00,41.47,41.48,41.27,41.38,235700.0,31.9044,31.9121,31.7506,31.8352,235700.0
2011-09-13 10:00:00,41.4,41.51,41.27,41.51,182000.0,31.8506,31.9352,31.7506,31.9352,182000.0
2011-09-13 10:05:00,41.52,41.77,41.48,41.72,281400.0,31.9429,32.1352,31.9121,32.0968,281400.0
2011-09-13 10:10:00,41.7,41.71,41.53,41.53,126900.0,32.0814,32.0891,31.9506,31.9506,126900.0
2011-09-13 10:15:00,41.55,41.65,41.55,41.57,136000.0,31.966,32.0429,31.966,31.9814,136000.0
2011-09-13 10:20:00,41.57,41.6,41.46,41.57,158800.0,31.9814,32.0044,31.8967,31.9814,158800.0
2011-09-13 10:25:00,41.57,41.69,41.53,41.55,150200.0,31.9814,32.0737,31.9506,31.966,150200.0
2011-09-13 10:30:00,41.55,41.7,41.49,41.53,318800.0,31.966,32.0814,31.9198,31.9506,318800.0
2011-09-13 10:35:00,41.54,41.66,41.48,41.61,136800.0,31.9583,32.0506,31.9121,32.0121,136800.0
2011-09-13 10:40:00,41.62,41.71,41.55,41.58,164500.0,32.0198,32.0891,31.966,31.9891,164500.0
2011-09-13 10:45:00,41.58,41.71,41.58,41.65,130600.0,31.9891,32.0891,31.9891,32.0429,130600.0
2011-09-13 10:50:00,41.64,41.71,41.47,41.54,150300.0,32.0352,32.0891,31.9044,31.9583,150300.0
2011-09-13 10:55:00,41.55,41.64,41.45,41.6,100700.0,31.966,32.0352,31.889,32.0044,100700.0
2011-09-13 11:00:00,41.59,41.69,41.52,41.54,120600.0,31.9967,32.0737,31.9429,31.9583,120600.0
2011-09-13 11:05:00,41.54,41.65,41.52,41.59,153700.0,31.9583,32.0429,31.9429,31.9967,153700.0
2011-09-13 11:10:00,41.59,41.72,41.58,41.72,156000.0,31.9967,32.0968,31.9891,32.0968,156000.0
2011-09-13 11:15:00,41.71,41.8,41.66,41.66,199700.0,32.0891,32.1583,32.0506,32.0506,199700.0
2011-09-13 11:20:00,41.66,41.69,41.58,41.59,120600.0,32.0506,32.0737,31.9891,31.9967,120600.0
2011-09-13 11:25:00,41.6,41.66,41.51,41.65,153000.0,32.0044,32.0506,31.9352,32.0429,153000.0
2011-09-13 11:30:00,41.66,41.69,41.58,41.69,100300.0,32.0506,32.0737,31.9891,32.0737,100300.0
2011-09-13 11:35:00,41.69,41.84,41.66,41.81,104400.0,32.0737,32.1891,32.0506,32.166,104400.0
2011-09-13 11:40:00,41.81,41.86,41.72,41.85,114900.0,32.166,32.2045,32.0968,32.1968,114900.0
2011-09-13 11:45:00,41.84,41.87,41.73,41.73,142700.0,32.1891,32.2122,32.1045,32.1045,142700.0
2011-09-13 11:50:00,41.73,41.73,41.65,41.69,89600.0,32.1045,32.1045,32.0429,32.0737,89600.0
2011-09-13 11:55:00,41.69,41.79,41.68,41.71,89400.0,32.0737,32.1506,32.066,32.0891,89400.0
2011-09-13 12:00:00,41.7,41.7,41.51,41.56,129700.0,32.0814,32.0814,31.9352,31.9737,129700.0
2011-09-13 12:05:00,41.55,41.67,41.54,41.65,69200.0,31.966,32.0583,31.9583,32.0429,69200.0
2011-09-13 12:10:00,41.67,41.75,41.6,41.74,50700.0,32.0583,32.1198,32.0044,32.1121,50700.0
2011-09-13 12:15:00,41.74,41.89,41.73,41.85,117600.0,32.1121,32.2275,32.1045,32.1968,117600.0
2011-09-13 12:20:00,41.84,41.89,41.72,41.73,59600.0,32.1891,32.2275,32.0968,32.1045,59600.0
2011-09-13 12:25:00,41.72,41.79,41.65,41.75,75200.0,32.0968,32.1506,32.0429,32.1198,75200.0
2011-09-13 12:30:00,41.74,41.81,41.68,41.72,62900.0,32.1121,32.166,32.066,32.0968,62900.0
2011-09-13 12:35:00,41.72,41.87,41.72,41.85,43000.0,32.0968,32.2122,32.0968,32.1968,43000.0
2011-09-13 12:40:00,41.86,41.92,41.77,41.8,73000.0,32.2045,32.2506,32.1352,32.1583,73000.0
2011-09-13 12:45:00,41.81,41.89,41.75,41.75,97800.0,32.166,32.2275,32.1198,32.1198,97800.0
2011-09-13 12:50:00,41.75,41.76,41.69,41.7,86100.0,32.1198,32.1275,32.0737,32.0814,86100.0
2011-09-13 12:55:00,41.71,41.79,41.64,41.75,88900.0,32.0891,32.1506,32.0352,32.1198,88900.0
2011-09-13 13:00:00,41.75,41.83,41.74,41.79,63300.0,32.1198,32.1814,32.1121,32.1506,63300.0
2011-09-13 13:05:00,41.79,41.88,41.76,41.76,74500.0,32.1506,32.2199,32.1275,32.1275,74500.0
2011-09-13 13:10:00,41.77,41.9,41.72,41.89,93200.0,32.1352,32.2352,32.0968,32.2275,93200.0
2011-09-13 13:15:00,41.88,41.94,41.82,41.84,106400.0,32.2199,32.266,32.1737,32.1891,106400.0
2011-09-13 13:20:00,41.84,41.85,41.75,41.78,97200.0,32.1891,32.1968,32.1198,32.1429,97200.0
2011-09-13 13:25:00,41.77,41.8,41.67,41.67,110200.0,32.1352,32.1583,32.0583,32.0583,110200.0
2011-09-13 13:30:00,41.67,41.67,41.54,41.63,132600.0,32.0583,32.0583,31.9583,32.0275,132600.0
2011-09-13 13:35:00,41.64,41.75,41.62,41.73,69300.0,32.0352,32.1198,32.0198,32.1045,69300.0
2011-09-13 13:40:00,41.74,41.88,41.74,41.87,67800.0,32.1121,32.2199,32.1121,32.2122,67800.0
2011-09-13 13:45:00,41.87,42.08,41.85,42.08,265300.0,32.2122,32.3737,32.1968,32.3737,265300.0
2011-09-13 13:50:00,42.07,42.15,42.01,42.14,132100.0,32.366,32.4276,32.3199,32.4199,132100.0
2011-09-13 13:55:00,42.15,42.15,42.01,42.08,117900.0,32.4276,32.4276,32.3199,32.3737,117900.0
2011-09-13 14:00:00,42.07,42.07,41.92,41.94,170000.0,32.366,32.366,32.2506,32.266,170000.0
2011-09-13 14:05:00,41.94,41.98,41.87,41.89,140500.0,32.266,32.2968,32.2122,32.2275,140500.0
2011-09-13 14:10:00,41.9,42.02,41.87,42.0,194600.0,32.2352,32.3276,32.2122,32.3122,194600.0
2011-09-13 14:15:00,42.0,42.1,42.0,42.03,133500.0,32.3122,32.3891,32.3122,32.3353,133500.0
2011-09-13 14:20:00,42.03,42.23,42.02,42.22,178800.0,32.3353,32.4891,32.3276,32.4814,178800.0
2011-09-13 14:25:00,42.22,42.25,42.14,42.18,129600.0,32.4814,32.5045,32.4199,32.4507,129600.0
2011-09-13 14:30:00,42.18,42.27,42.15,42.23,163400.0,32.4507,32.5199,32.4276,32.4891,163400.0
2011-09-13 14:35:00,42.24,42.24,42.13,42.14,103500.0,32.4968,32.4968,32.4122,32.4199,103500.0
2011-09-13 14:40:00,42.14,42.23,42.13,42.16,107000.0,32.4199,32.4891,32.4122,32.4353,107000.0
2011-09-13 14:45:00,42.16,42.19,41.99,41.99,191600.0,32.4353,32.4584,32.3045,32.3045,191600.0
2011-09-13 14:50:00,41.99,42.03,41.97,42.03,137300.0,32.3045,32.3353,32.2891,32.3353,137300.0
2011-09-13 14:55:00,42.02,42.1,41.91,41.98,276200.0,32.3276,32.3891,32.2429,32.2968,276200.0
2011-09-13 15:00:00,41.98,42.1,41.94,42.03,162900.0,32.2968,32.3891,32.266,32.3353,162900.0
2011-09-13 15:05:00,42.02,42.02,41.88,41.96,147500.0,32.3276,32.3276,32.2199,32.2814,147500.0
2011-09-13 15:10:00,41.97,42.0,41.87,41.9,142300.0,32.2891,32.3122,32.2122,32.2352,142300.0
2011-09-13 15:15:00,41.9,41.9,41.68,41.7,219800.0,32.2352,32.2352,32.066,32.0814,219800.0
2011-09-13 15:20:00,41.7,41.79,41.65,41.76,182800.0,32.0814,32.1506,32.0429,32.1275,182800.0
2011-09-13 15:25:00,41.76,41.94,41.66,41.92,190800.0,32.1275,32.266,32.0506,32.2506,190800.0
2011-09-13 15:30:00,41.92,42.05,41.91,42.02,199900.0,32.2506,32.3506,32.2429,32.3276,199900.0
2011-09-13 15:35:00,42.02,42.05,41.94,41.96,163900.0,32.3276,32.3506,32.266,32.2814,163900.0
2011-09-13 15:40:00,41.96,42.04,41.9,42.01,223100.0,32.2814,32.3429,32.2352,32.3199,223100.0
2011-09-13 15:45:00,42.0,42.1,41.95,42.07,276500.0,32.3122,32.3891,32.2737,32.366,276500.0
2011-09-13 15:50:00,42.08,42.08,41.95,42.0,358300.0,32.3737,32.3737,32.2737,32.3122,358300.0
2011-09-13 15:55:00,42.01,42.05,41.97,41.99,493100.0,32.3199,32.3506,32.2891,32.3045,493100.0
2011-09-14 09:30:00,42.17,42.24,41.74,41.81,435100.0,32.443,32.4968,32.1121,32.166,435100.0
2011-09-14 09:35:00,41.81,41.9,41.39,41.41,336700.0,32.166,32.2352,31.8429,31.8583,336700.0
2011-09-14 09:40:00,41.39,41.44,41.27,41.33,300500.0,31.8429,31.8813,31.7506,31.7967,300500.0
2011-09-14 09:45:00,41.34,41.51,41.27,41.35,316900.0,31.8044,31.9352,31.7506,31.8121,316900.0
2011-09-14 09:50:00,41.36,41.43,41.12,41.3,285000.0,31.8198,31.8737,31.6352,31.7736,285000.0
2011-09-14 09:55:00,41.29,41.35,41.17,41.23,168000.0,31.7659,31.8121,31.6736,31.7198,168000.0
2011-09-14 10:00:00,41.25,41.27,41.1,41.16,192300.0,31.7352,31.7506,31.6198,31.6659,192300.0
2011-09-14 10:05:00,41.17,41.21,41.07,41.11,207900.0,31.6736,31.7044,31.5967,31.6275,207900.0
2011-09-14 10:10:00,41.11,41.14,41.03,41.04,265600.0,31.6275,31.6505,31.5659,31.5736,265600.0
2011-09-14 10:15:00,41.03,41.04,40.7,40.75,423200.0,31.5659,31.5736,31.312,31.3505,423200.0
2011-09-14 10:20:00,40.74,40.82,40.56,40.77,365200.0,31.3428,31.4044,31.2043,31.3659,365200.0
2011-09-14 10:25:00,40.76,40.83,40.67,40.7,359800.0,31.3582,31.4121,31.289,31.312,359800.0
2011-09-14 10:30:00,40.71,40.82,40.55,40.73,245400.0,31.3197,31.4044,31.1966,31.3351,245400.0
2011-09-14 10:35:00,40.73,40.88,40.7,40.88,192100.0,31.3351,31.4505,31.312,31.4505,192100.0
2011-09-14 10:40:00,40.87,40.88,40.74,40.77,191600.0,31.4428,31.4505,31.3428,31.3659,191600.0
2011-09-14 10:45:00,40.76,40.88,40.65,40.75,163100.0,31.3582,31.4505,31.2736,31.3505,163100.0
2011-09-14 10:50:00,40.74,41.0,40.72,40.97,178200.0,31.3428,31.5428,31.3274,31.5198,178200.0
2011-09-14 10:55:00,40.98,41.01,40.82,40.97,175500.0,31.5275,31.5505,31.4044,31.5198,175500.0
2011-09-14 11:00:00,40.96,40.97,40.83,40.85,144400.0,31.5121,31.5198,31.4121,31.4274,144400.0
2011-09-14 11:05:00,40.86,41.03,40.85,41.02,192900.0,31.4351,31.5659,31.4274,31.5582,192900.0
2011-09-14 11:10:00,41.03,41.13,41.02,41.12,173200.0,31.5659,31.6429,31.5582,31.6352,173200.0
2011-09-14 11:15:00,41.13,41.15,41.06,41.13,158400.0,31.6429,31.6582,31.589,31.6429,158400.0
2011-09-14 11:20:00,41.13,41.18,41.07,41.17,185900.0,31.6429,31.6813,31.5967,31.6736,185900.0
2011-09-14 11:25:00,41.16,41.26,41.16,41.24,141500.0,31.6659,31.7429,31.6659,31.7275,141500.0
2011-09-14 11:30:00,41.25,41.27,41.17,41.26,197300.0,31.7352,31.7506,31.6736,31.7429,197300.0
2011-09-14 11:35:00,41.24,41.27,41.17,41.23,73700.0,31.7275,31.7506,31.6736,31.7198,73700.0
2011-09-14 11:40:00,41.22,41.22,41.03,41.04,162100.0,31.7121,31.7121,31.5659,31.5736,162100.0
2011-09-14 11:45:00,41.03,41.21,40.95,41.2,269100.0,31.5659,31.7044,31.5044,31.6967,269100.0
2011-09-14 11:50:00,41.21,41.4,41.21,41.36,169800.0,31.7044,31.8506,31.7044,31.8198,169800.0
2011-09-14 11:55:00,41.37,41.4,41.31,41.4,79400.0,31.8275,31.8506,31.7813,31.8506,79400.0
2011-09-14 12:00:00,41.4,41.42,41.36,41.38,142100.0,31.8506,31.866,31.8198,31.8352,142100.0
2011-09-14 12:05:00,41.39,41.45,41.35,41.43,167000.0,31.8429,31.889,31.8121,31.8737,167000.0
2011-09-14 12:10:00,41.42,41.53,41.41,41.5,151800.0,31.866,31.9506,31.8583,31.9275,151800.0
2011-09-14 12:15:00,41.5,41.5,41.39,41.39,119200.0,31.9275,31.9275,31.8429,31.8429,119200.0
2011-09-14 12:20:00,41.38,41.4,41.29,41.35,208400.0,31.8352,31.8506,31.7659,31.8121,208400.0
2011-09-14 12:25:00,41.34,41.5,41.32,41.47,104000.0,31.8044,31.9275,31.789,31.9044,104000.0
2011-09-14 12:30:00,41.46,41.59,41.4,41.59,122200.0,31.8967,31.9967,31.8506,31.9967,122200.0
2011-09-14 12:35:00,41.59,41.62,41.52,41.6,113500.0,31.9967,32.0198,31.9429,32.0044,113500.0
2011-09-14 12:40:00,41.6,41.65,41.58,41.63,151400.0,32.0044,32.0429,31.9891,32.0275,151400.0
2011-09-14 12:45:00,41.62,41.65,41.51,41.52,96100.0,32.0198,32.0429,31.9352,31.9429,96100.0
2011-09-14 12:50:00,41.51,41.53,41.46,41.47,75900.0,31.9352,31.9506,31.8967,31.9044,75900.0
2011-09-14 12:55:00,41.48,41.56,41.42,41.46,223600.0,31.9121,31.9737,31.866,31.8967,223600.0
2011-09-14 13:00:00,41.47,41.53,41.42,41.47,109200.0,31.9044,31.9506,31.866,31.9044,109200.0
2011-09-14 13:05:00,41.48,41.53,41.45,41.49,108100.0,31.9121,31.9506,31.889,31.9198,108100.0
2011-09-14 13:10:00,41.49,41.54,41.48,41.49,115700.0,31.9198,31.9583,31.9121,31.9198,115700.0
2011-09-14 13:15:00,41.49,41.53,41.44,41.53,74500.0,31.9198,31.9506,31.8813,31.9506,74500.0
2011-09-14 13:20:00,41.53,41.54,41.43,41.45,76100.0,31.9506,31.9583,31.8737,31.889,76100.0
2011-09-14 13:25:00,41.46,41.5,41.42,41.49,85700.0,31.8967,31.9275,31.866,31.9198,85700.0
2011-09-14 13:30:00,41.49,41.58,41.47,41.48,70100.0,31.9198,31.9891,31.9044,31.9121,70100.0
2011-09-14 13:35:00,41.48,41.69,41.48,41.68,167100.0,31.9121,32.0737,31.9121,32.066,167100.0
2011-09-14 13:40:00,41.68,41.69,41.59,41.61,207500.0,32.066,32.0737,31.9967,32.0121,207500.0
2011-09-14 13:45:00,41.61,41.69,41.55,41.67,122300.0,32.0121,32.0737,31.966,32.0583,122300.0
2011-09-14 13:50:00,41.66,41.77,41.65,41.72,147900.0,32.0506,32.1352,32.0429,32.0968,147900.0
2011-09-14 13:55:00,41.71,41.72,41.55,41.62,135600.0,32.0891,32.0968,31.966,32.0198,135600.0
2011-09-14 14:00:00,41.62,41.73,41.61,41.72,100300.0,32.0198,32.1045,32.0121,32.0968,100300.0
2011-09-14 14:05:00,41.73,41.87,41.72,41.8,168400.0,32.1045,32.2122,32.0968,32.1583,168400.0
2011-09-14 14:10:00,41.81,41.85,41.8,41.81,128500.0,32.166,32.1968,32.1583,32.166,128500.0
2011-09-14 14:15:00,41.82,42.11,41.82,42.07,353000.0,32.1737,32.3968,32.1737,32.366,353000.0
2011-09-14 14:20:00,42.05,42.08,41.92,41.93,157700.0,32.3506,32.3737,32.2506,32.2583,157700.0
2011-09-14 14:25:00,41.92,41.96,41.81,41.86,139600.0,32.2506,32.2814,32.166,32.2045,139600.0
2011-09-14 14:30:00,41.86,41.91,41.79,41.84,171500.0,32.2045,32.2429,32.1506,32.1891,171500.0
2011-09-14 14:35:00,41.83,41.87,41.79,41.85,110300.0,32.1814,32.2122,32.1506,32.1968,110300.0
2011-09-14 14:40:00,41.85,41.95,41.85,41.9,124100.0,32.1968,32.2737,32.1968,32.2352,124100.0
2011-09-14 14:45:00,41.91,41.92,41.83,41.86,95400.0,32.2429,32.2506,32.1814,32.2045,95400.0
2011-09-14 14:50:00,41.86,41.99,41.86,41.98,105000.0,32.2045,32.3045,32.2045,32.2968,105000.0
2011-09-14 14:55:00,41.99,42.06,41.97,42.03,161200.0,32.3045,32.3583,32.2891,32.3353,161200.0
2011-09-14 15:00:00,42.04,42.18,42.04,42.16,185100.0,32.3429,32.4507,32.3429,32.4353,185100.0
2011-09-14 15:05:00,42.15,42.17,42.09,42.12,212000.0,32.4276,32.443,32.3814,32.4045,212000.0
2011-09-14 15:10:00,42.12,42.21,42.12,42.13,138700.0,32.4045,32.4737,32.4045,32.4122,138700.0
2011-09-14 15:15:00,42.13,42.28,42.13,42.24,206800.0,32.4122,32.5276,32.4122,32.4968,206800.0
2011-09-14 15:20:00,42.23,42.25,42.13,42.16,183700.0,32.4891,32.5045,32.4122,32.4353,183700.0
2011-09-14 15:25:00,42.16,42.2,42.1,42.16,248600.0,32.4353,32.466,32.3891,32.4353,248600.0
2011-09-14 15:30:00,42.17,42.25,42.13,42.17,226700.0,32.443,32.5045,32.4122,32.443,226700.0
2011-09-14 15:35:00,42.17,42.25,42.17,42.21,235800.0,32.443,32.5045,32.443,32.4737,235800.0
2011-09-14 15:40:00,42.22,42.23,41.9,41.91,480900.0,32.4814,32.4891,32.2352,32.2429,480900.0
2011-09-14 15:45:00,41.91,41.99,41.75,41.82,438800.0,32.2429,32.3045,32.1198,32.1737,438800.0
2011-09-14 15:50:00,41.81,41.9,41.76,41.77,495700.0,32.166,32.2352,32.1275,32.1352,495700.0
2011-09-14 15:55:00,41.77,41.81,41.67,41.7,736800.0,32.1352,32.166,32.0583,32.0814,736800.0
2011-09-15 09:30:00,42.48,42.64,42.11,42.22,578200.0,32.6815,32.8046,32.3968,32.4814,578200.0
2011-09-15 09:35:00,42.23,42.28,41.92,42.03,343500.0,32.4891,32.5276,32.2506,32.3353,343500.0
2011-09-15 09:40:00,42.05,42.11,41.85,42.02,263300.0,32.3506,32.3968,32.1968,32.3276,263300.0
2011-09-15 09:45:00,42.03,42.15,41.88,41.91,230500.0,32.3353,32.4276,32.2199,32.2429,230500.0
2011-09-15 09:50:00,41.91,42.02,41.88,41.9,238100.0,32.2429,32.3276,32.2199,32.2352,238100.0
2011-09-15 09:55:00,41.9,42.11,41.9,42.01,163400.0,32.2352,32.3968,32.2352,32.3199,163400.0
2011-09-15 10:00:00,42.02,42.36,41.99,42.31,346600.0,32.3276,32.5891,32.3045,32.5507,346600.0
2011-09-15 10:05:00,42.3,42.35,42.02,42.06,197400.0,32.543,32.5814,32.3276,32.3583,197400.0
2011-09-15 10:10:00,42.06,42.11,41.99,42.01,141100.0,32.3583,32.3968,32.3045,32.3199,141100.0
2011-09-15 10:15:00,42.0,42.08,41.92,42.08,119300.0,32.3122,32.3737,32.2506,32.3737,119300.0
2011-09-15 10:20:00,42.08,42.13,41.95,41.99,164800.0,32.3737,32.4122,32.2737,32.3045,164800.0
2011-09-15 10:25:00,41.99,42.03,41.79,41.81,252100.0,32.3045,32.3353,32.1506,32.166,252100.0
2011-09-15 10:30:00,41.81,41.81,41.6,41.68,289600.0,32.166,32.166,32.0044,32.066,289600.0
2011-09-15 10:35:00,41.67,41.68,41.5,41.64,209000.0,32.0583,32.066,31.9275,32.0352,209000.0
2011-09-15 10:40:00,41.64,41.76,41.64,41.73,132800.0,32.0352,32.1275,32.0352,32.1045,132800.0
2011-09-15 10:45:00,41.73,41.83,41.7,41.82,100400.0,32.1045,32.1814,32.0814,32.1737,100400.0
2011-09-15 10:50:00,41.82,41.84,41.68,41.73,114400.0,32.1737,32.1891,32.066,32.1045,114400.0
2011-09-15 10:55:00,41.73,41.82,41.54,41.64,109000.0,32.1045,32.1737,31.9583,32.0352,109000.0
2011-09-15 11:00:00,41.63,41.64,41.52,41.61,111600.0,32.0275,32.0352,31.9429,32.0121,111600.0
2011-09-15 11:05:00,41.62,41.78,41.62,41.78,78600.0,32.0198,32.1429,32.0198,32.1429,78600.0
2011-09-15 11:10:00,41.78,41.82,41.69,41.69,144700.0,32.1429,32.1737,32.0737,32.0737,144700.0
2011-09-15 11:15:00,41.69,41.83,41.69,41.78,139500.0,32.0737,32.1814,32.0737,32.1429,139500.0
2011-09-15 11:20:00,41.77,41.88,41.76,41.77,102100.0,32.1352,32.2199,32.1275,32.1352,102100.0
2011-09-15 11:25:00,41.76,41.9,41.66,41.9,312700.0,32.1275,32.2352,32.0506,32.2352,312700.0
2011-09-15 11:30:00,41.9,41.94,41.75,41.75,234400.0,32.2352,32.266,32.1198,32.1198,234400.0
2011-09-15 11:35:00,41.75,41.89,41.72,41.84,94000.0,32.1198,32.2275,32.0968,32.1891,94000.0
2011-09-15 11:40:00,41.85,41.94,41.84,41.91,105900.0,32.1968,32.266,32.1891,32.2429,105900.0
2011-09-15 11:45:00,41.92,41.96,41.91,41.96,66800.0,32.2506,32.2814,32.2429,32.2814,66800.0
2011-09-15 11:50:00,41.97,41.98,41.85,41.86,103700.0,32.2891,32.2968,32.1968,32.2045,103700.0
2011-09-15 11:55:00,41.86,41.95,41.84,41.9,78100.0,32.2045,32.2737,32.1891,32.2352,78100.0
2011-09-15 12:00:00,41.92,41.93,41.86,41.92,93400.0,32.2506,32.2583,32.2045,32.2506,93400.0
2011-09-15 12:05:00,41.91,42.05,41.9,42.04,93400.0,32.2429,32.3506,32.2352,32.3429,93400.0
2011-09-15 12:10:00,42.04,42.13,42.02,42.08,146300.0,32.3429,32.4122,32.3276,32.3737,146300.0
2011-09-15 12:15:00,42.07,42.22,42.07,42.21,91900.0,32.366,32.4814,32.366,32.4737,91900.0
2011-09-15 12:20:00,42.21,42.22,42.1,42.11,111100.0,32.4737,32.4814,32.3891,32.3968,111100.0
2011-09-15 12:25:00,42.11,42.15,42.08,42.12,74500.0,32.3968,32.4276,32.3737,32.4045,74500.0
2011-09-15 12:30:00,42.13,42.23,42.1,42.18,118300.0,32.4122,32.4891,32.3891,32.4507,118300.0
2011-09-15 12:35:00,42.18,42.3,42.17,42.26,170300.0,32.4507,32.543,32.443,32.5122,170300.0
2011-09-15 12:40:00,42.26,42.43,42.25,42.41,200400.0,32.5122,32.643,32.5045,32.6276,200400.0
2011-09-15 12:45:00,42.41,42.41,42.32,42.37,81900.0,32.6276,32.6276,32.5584,32.5968,81900.0
2011-09-15 12:50:00,42.38,42.38,42.25,42.26,66100.0,32.6045,32.6045,32.5045,32.5122,66100.0
2011-09-15 12:55:00,42.25,42.31,42.25,42.25,78900.0,32.5045,32.5507,32.5045,32.5045,78900.0
2011-09-15 13:00:00,42.26,42.36,42.24,42.34,98900.0,32.5122,32.5891,32.4968,32.5738,98900.0
2011-09-15 13:05:00,42.35,42.41,42.32,42.35,78800.0,32.5814,32.6276,32.5584,32.5814,78800.0
2011-09-15 13:10:00,42.36,42.38,42.33,42.38,64700.0,32.5891,32.6045,32.5661,32.6045,64700.0
2011-09-15 13:15:00,42.38,42.39,42.35,42.37,108000.0,32.6045,32.6122,32.5814,32.5968,108000.0
2011-09-15 13:20:00,42.36,42.38,42.35,42.38,49100.0,32.5891,32.6045,32.5814,32.6045,49100.0
2011-09-15 13:25:00,42.37,42.38,42.26,42.27,59000.0,32.5968,32.6045,32.5122,32.5199,59000.0
2011-09-15 13:30:00,42.26,42.33,42.24,42.26,89900.0,32.5122,32.5661,32.4968,32.5122,89900.0
2011-09-15 13:35:00,42.27,42.3,42.24,42.27,83600.0,32.5199,32.543,32.4968,32.5199,83600.0
2011-09-15 13:40:00,42.27,42.38,42.27,42.36,70400.0,32.5199,32.6045,32.5199,32.5891,70400.0
2011-09-15 13:45:00,42.37,42.39,42.27,42.31,109100.0,32.5968,32.6122,32.5199,32.5507,109100.0
2011-09-15 13:50:00,42.32,42.35,42.25,42.34,62300.0,32.5584,32.5814,32.5045,32.5738,62300.0
2011-09-15 13:55:00,42.34,42.34,42.26,42.32,51300.0,32.5738,32.5738,32.5122,32.5584,51300.0
2011-09-15 14:00:00,42.32,42.45,42.32,42.45,128300.0,32.5584,32.6584,32.5584,32.6584,128300.0
2011-09-15 14:05:00,42.45,42.5,42.44,42.49,145800.0,32.6584,32.6968,32.6507,32.6892,145800.0
2011-09-15 14:10:00,42.49,42.58,42.48,42.51,177500.0,32.6892,32.7584,32.6815,32.7045,177500.0
2011-09-15 14:15:00,42.52,42.55,42.43,42.51,174100.0,32.7122,32.7353,32.643,32.7045,174100.0
2011-09-15 14:20:00,42.5,42.5,42.37,42.4,91900.0,32.6968,32.6968,32.5968,32.6199,91900.0
2011-09-15 14:25:00,42.39,42.41,42.35,42.38,53600.0,32.6122,32.6276,32.5814,32.6045,53600.0
2011-09-15 14:30:00,42.38,42.48,42.38,42.48,69400.0,32.6045,32.6815,32.6045,32.6815,69400.0
2011-09-15 14:35:00,42.48,42.49,42.38,42.42,66700.0,32.6815,32.6892,32.6045,32.6353,66700.0
2011-09-15 14:40:00,42.42,42.45,42.37,42.4,62100.0,32.6353,32.6584,32.5968,32.6199,62100.0
2011-09-15 14:45:00,42.41,42.48,42.4,42.47,76800.0,32.6276,32.6815,32.6199,32.6738,76800.0
2011-09-15 14:50:00,42.48,42.57,42.45,42.57,62300.0,32.6815,32.7507,32.6584,32.7507,62300.0
2011-09-15 14:55:00,42.56,42.65,42.56,42.65,144300.0,32.743,32.8122,32.743,32.8122,144300.0
2011-09-15 15:00:00,42.64,42.72,42.64,42.67,167300.0,32.8046,32.8661,32.8046,32.8276,167300.0
2011-09-15 15:05:00,42.67,42.72,42.65,42.68,158300.0,32.8276,32.8661,32.8122,32.8353,158300.0
2011-09-15 15:10:00,42.67,42.69,42.59,42.61,112600.0,32.8276,32.843,32.7661,32.7815,112600.0
2011-09-15 15:15:00,42.6,42.61,42.44,42.45,154500.0,32.7738,32.7815,32.6507,32.6584,154500.0
2011-09-15 15:20:00,42.46,42.49,42.44,42.45,71000.0,32.6661,32.6892,32.6507,32.6584,71000.0
2011-09-15 15:25:00,42.45,42.45,42.36,42.42,147300.0,32.6584,32.6584,32.5891,32.6353,147300.0
2011-09-15 15:30:00,42.41,42.51,42.38,42.49,144000.0,32.6276,32.7045,32.6045,32.6892,144000.0
2011-09-15 15:35:00,42.49,42.54,42.47,42.52,180500.0,32.6892,32.7276,32.6738,32.7122,180500.0
2011-09-15 15:40:00,42.53,42.63,42.49,42.59,231900.0,32.7199,32.7969,32.6892,32.7661,231900.0
2011-09-15 15:45:00,42.59,42.59,42.43,42.54,279100.0,32.7661,32.7661,32.643,32.7276,279100.0
2011-09-15 15:50:00,42.54,42.56,42.48,42.55,315700.0,32.7276,32.743,32.6815,32.7353,315700.0
2011-09-15 15:55:00,42.55,42.57,42.5,42.56,439100.0,32.7353,32.7507,32.6968,32.743,439100.0
2011-09-16 09:30:00,43.01,43.09,42.37,42.77,1728700.0,33.0892,33.1508,32.5968,32.9046,1728700.0
2011-09-16 09:35:00,42.76,42.85,42.46,42.58,275000.0,32.8969,32.9661,32.6661,32.7584,275000.0
2011-09-16 09:40:00,42.57,42.61,42.3,42.48,231100.0,32.7507,32.7815,32.543,32.6815,231100.0
2011-09-16 09:45:00,42.48,42.68,42.48,42.67,110000.0,32.6815,32.8353,32.6815,32.8276,110000.0
2011-09-16 09:50:00,42.67,42.72,42.55,42.66,135800.0,32.8276,32.8661,32.7353,32.8199,135800.0
2011-09-16 09:55:00,42.67,42.69,42.49,42.6,124500.0,32.8276,32.843,32.6892,32.7738,124500.0
2011-09-16 10:00:00,42.59,42.77,42.57,42.64,259600.0,32.7661,32.9046,32.7507,32.8046,259600.0
2011-09-16 10:05:00,42.64,42.74,42.61,42.71,158600.0,32.8046,32.8815,32.7815,32.8584,158600.0
2011-09-16 10:10:00,42.72,42.9,42.72,42.84,195300.0,32.8661,33.0046,32.8661,32.9584,195300.0
2011-09-16 10:15:00,42.85,42.9,42.74,42.78,111400.0,32.9661,33.0046,32.8815,32.9123,111400.0
2011-09-16 10:20:00,42.79,42.79,42.54,42.54,145200.0,32.92,32.92,32.7276,32.7276,145200.0
2011-09-16 10:25:00,42.53,42.56,42.35,42.46,132500.0,32.7199,32.743,32.5814,32.6661,132500.0
2011-09-16 10:30:00,42.46,42.54,42.34,42.4,169200.0,32.6661,32.7276,32.5738,32.6199,169200.0
2011-09-16 10:35:00,42.38,42.43,42.19,42.21,152200.0,32.6045,32.643,32.4584,32.4737,152200.0
2011-09-16 10:40:00,42.22,42.27,42.13,42.14,136200.0,32.4814,32.5199,32.4122,32.4199,136200.0
2011-09-16 10:45:00,42.14,42.15,42.01,42.03,159600.0,32.4199,32.4276,32.3199,32.3353,159600.0
2011-09-16 10:50:00,42.04,42.16,42.0,42.02,146300.0,32.3429,32.4353,32.3122,32.3276,146300.0
2011-09-16 10:55:00,42.02,42.05,41.9,41.93,240200.0,32.3276,32.3506,32.2352,32.2583,240200.0
2011-09-16 11:00:00,41.93,42.02,41.9,42.0,149800.0,32.2583,32.3276,32.2352,32.3122,149800.0
2011-09-16 11:05:00,42.0,42.03,41.96,41.98,149400.0,32.3122,32.3353,32.2814,32.2968,149400.0
2011-09-16 11:10:00,41.98,42.0,41.83,41.85,181200.0,32.2968,32.3122,32.1814,32.1968,181200.0
2011-09-16 11:15:00,41.85,41.9,41.76,41.85,202100.0,32.1968,32.2352,32.1275,32.1968,202100.0
2011-09-16 11:20:00,41.85,41.86,41.76,41.79,109800.0,32.1968,32.2045,32.1275,32.1506,109800.0
2011-09-16 11:25:00,41.8,41.8,41.6,41.62,348500.0,32.1583,32.1583,32.0044,32.0198,348500.0
2011-09-16 11:30:00,41.62,41.73,41.5,41.7,256100.0,32.0198,32.1045,31.9275,32.0814,256100.0
2011-09-16 11:35:00,41.69,41.78,41.68,41.75,131500.0,32.0737,32.1429,32.066,32.1198,131500.0
2011-09-16 11:40:00,41.77,41.91,41.75,41.88,117800.0,32.1352,32.2429,32.1198,32.2199,117800.0
2011-09-16 11:45:00,41.89,41.92,41.81,41.85,67000.0,32.2275,32.2506,32.166,32.1968,67000.0
2011-09-16 11:50:00,41.86,41.91,41.83,41.83,68300.0,32.2045,32.2429,32.1814,32.1814,68300.0
2011-09-16 11:55:00,41.83,41.93,41.83,41.86,117200.0,32.1814,32.2583,32.1814,32.2045,117200.0
2011-09-16 12:00:00,41.87,41.91,41.84,41.9,64700.0,32.2122,32.2429,32.1891,32.2352,64700.0
2011-09-16 12:05:00,41.9,41.92,41.8,41.8,96100.0,32.2352,32.2506,32.1583,32.1583,96100.0
2011-09-16 12:10:00,41.8,41.86,41.72,41.73,63700.0,32.1583,32.2045,32.0968,32.1045,63700.0
2011-09-16 12:15:00,41.72,41.84,41.72,41.8,66400.0,32.0968,32.1891,32.0968,32.1583,66400.0
2011-09-16 12:20:00,41.82,41.84,41.77,41.81,48300.0,32.1737,32.1891,32.1352,32.166,48300.0
2011-09-16 12:25:00,41.81,41.84,41.74,41.79,196600.0,32.166,32.1891,32.1121,32.1506,196600.0
2011-09-16 12:30:00,41.79,41.84,41.74,41.76,59500.0,32.1506,32.1891,32.1121,32.1275,59500.0
2011-09-16 12:35:00,41.76,41.81,41.75,41.81,170400.0,32.1275,32.166,32.1198,32.166,170400.0
2011-09-16 12:40:00,41.81,41.84,41.71,41.72,112200.0,32.166,32.1891,32.0891,32.0968,112200.0
2011-09-16 12:45:00,41.73,41.8,41.73,41.76,131500.0,32.1045,32.1583,32.1045,32.1275,131500.0
2011-09-16 12:50:00,41.76,41.82,41.72,41.74,55800.0,32.1275,32.1737,32.0968,32.1121,55800.0
2011-09-16 12:55:00,41.74,41.75,41.66,41.69,89000.0,32.1121,32.1198,32.0506,32.0737,89000.0
2011-09-16 13:00:00,41.69,41.71,41.66,41.67,73500.0,32.0737,32.0891,32.0506,32.0583,73500.0
2011-09-16 13:05:00,41.67,41.73,41.62,41.65,103900.0,32.0583,32.1045,32.0198,32.0429,103900.0
2011-09-16 13:10:00,41.65,41.72,41.63,41.7,70600.0,32.0429,32.0968,32.0275,32.0814,70600.0
2011-09-16 13:15:00,41.7,41.7,41.54,41.56,158700.0,32.0814,32.0814,31.9583,31.9737,158700.0
2011-09-16 13:20:00,41.57,41.58,41.53,41.54,110900.0,31.9814,31.9891,31.9506,31.9583,110900.0
2011-09-16 13:25:00,41.54,41.57,41.52,41.54,76700.0,31.9583,31.9814,31.9429,31.9583,76700.0
2011-09-16 13:30:00,41.55,41.56,41.48,41.48,95500.0,31.966,31.9737,31.9121,31.9121,95500.0
2011-09-16 13:35:00,41.48,41.49,41.35,41.4,142900.0,31.9121,31.9198,31.8121,31.8506,142900.0
2011-09-16 13:40:00,41.4,41.41,41.36,41.38,75400.0,31.8506,31.8583,31.8198,31.8352,75400.0
2011-09-16 13:45:00,41.38,41.4,41.35,41.35,67400.0,31.8352,31.8506,31.8121,31.8121,67400.0
2011-09-16 13:50:00,41.36,41.41,41.35,41.36,95300.0,31.8198,31.8583,31.8121,31.8198,95300.0
2011-09-16 13:55:00,41.35,41.45,41.35,41.41,116800.0,31.8121,31.889,31.8121,31.8583,116800.0
2011-09-16 14:00:00,41.42,41.43,41.36,41.39,169400.0,31.866,31.8737,31.8198,31.8429,169400.0
2011-09-16 14:05:00,41.39,41.4,41.32,41.34,162300.0,31.8429,31.8506,31.789,31.8044,162300.0
2011-09-16 14:10:00,41.34,41.37,41.32,41.33,105600.0,31.8044,31.8275,31.789,31.7967,105600.0
2011-09-16 14:15:00,41.33,41.42,41.31,41.39,103500.0,31.7967,31.866,31.7813,31.8429,103500.0
2011-09-16 14:20:00,41.4,41.46,41.36,41.38,94500.0,31.8506,31.8967,31.8198,31.8352,94500.0
2011-09-16 14:25:00,41.39,41.4,41.31,41.33,98200.0,31.8429,31.8506,31.7813,31.7967,98200.0
2011-09-16 14:30:00,41.33,41.4,41.33,41.4,63300.0,31.7967,31.8506,31.7967,31.8506,63300.0
2011-09-16 14:35:00,41.4,41.41,41.38,41.4,135100.0,31.8506,31.8583,31.8352,31.8506,135100.0
2011-09-16 14:40:00,41.39,41.4,41.34,41.39,111300.0,31.8429,31.8506,31.8044,31.8429,111300.0
2011-09-16 14:45:00,41.39,41.42,41.36,41.42,76300.0,31.8429,31.866,31.8198,31.866,76300.0
2011-09-16 14:50:00,41.42,41.46,41.41,41.45,103300.0,31.866,31.8967,31.8583,31.889,103300.0
2011-09-16 14:55:00,41.45,41.57,41.42,41.56,133500.0,31.889,31.9814,31.866,31.9737,133500.0
2011-09-16 15:00:00,41.57,41.58,41.46,41.49,123000.0,31.9814,31.9891,31.8967,31.9198,123000.0
2011-09-16 15:05:00,41.49,41.5,41.42,41.42,174700.0,31.9198,31.9275,31.866,31.866,174700.0
2011-09-16 15:10:00,41.43,41.49,41.41,41.42,110600.0,31.8737,31.9198,31.8583,31.866,110600.0
2011-09-16 15:15:00,41.42,41.46,41.39,41.4,172200.0,31.866,31.8967,31.8429,31.8506,172200.0
2011-09-16 15:20:00,41.4,41.43,41.33,41.4,185800.0,31.8506,31.8737,31.7967,31.8506,185800.0
2011-09-16 15:25:00,41.39,41.4,41.33,41.34,176900.0,31.8429,31.8506,31.7967,31.8044,176900.0
2011-09-16 15:30:00,41.34,41.36,41.29,41.32,508600.0,31.8044,31.8198,31.7659,31.789,508600.0
2011-09-16 15:35:00,41.33,41.35,41.29,41.3,214100.0,31.7967,31.8121,31.7659,31.7736,214100.0
2011-09-16 15:40:00,41.3,41.34,41.29,41.34,316200.0,31.7736,31.8044,31.7659,31.8044,316200.0
2011-09-16 15:45:00,41.34,41.55,41.34,41.53,401900.0,31.8044,31.966,31.8044,31.9506,401900.0
2011-09-16 15:50:00,41.53,41.54,41.48,41.52,426300.0,31.9506,31.9583,31.9121,31.9429,426300.0
2011-09-16 15:55:00,41.52,41.6,41.51,41.58,791100.0,31.9429,32.0044,31.9352,31.9891,791100.0
2011-09-19 09:30:00,40.49,40.54,40.2,40.29,617700.0,31.1505,31.1889,30.9274,30.9966,617700.0
2011-09-19 09:35:00,40.29,40.54,40.09,40.13,462700.0,30.9966,31.1889,30.8427,30.8735,462700.0
2011-09-19 09:40:00,40.12,40.23,40.08,40.14,407700.0,30.8658,30.9504,30.835,30.8812,407700.0
2011-09-19 09:45:00,40.12,40.13,39.88,39.89,807000.0,30.8658,30.8735,30.6812,30.6889,807000.0
2011-09-19 09:50:00,39.89,39.91,39.69,39.82,732700.0,30.6889,30.7043,30.535,30.635,732700.0
2011-09-19 09:55:00,39.82,39.82,39.46,39.59,637300.0,30.635,30.635,30.3581,30.4581,637300.0
2011-09-19 10:00:00,39.6,39.77,39.56,39.65,465600.0,30.4658,30.5966,30.435,30.5042,465600.0
2011-09-19 10:05:00,39.66,39.86,39.65,39.84,385300.0,30.5119,30.6658,30.5042,30.6504,385300.0
2011-09-19 10:10:00,39.84,39.85,39.67,39.7,307300.0,30.6504,30.6581,30.5196,30.5427,307300.0
2011-09-19 10:15:00,39.71,39.71,39.61,39.65,210200.0,30.5504,30.5504,30.4735,30.5042,210200.0
2011-09-19 10:20:00,39.65,39.66,39.53,39.63,329000.0,30.5042,30.5119,30.4119,30.4888,329000.0
2011-09-19 10:25:00,39.62,39.79,39.58,39.79,248200.0,30.4812,30.6119,30.4504,30.6119,248200.0
2011-09-19 10:30:00,39.79,39.83,39.77,39.8,158700.0,30.6119,30.6427,30.5966,30.6196,158700.0
2011-09-19 10:35:00,39.79,39.88,39.77,39.78,192900.0,30.6119,30.6812,30.5966,30.6042,192900.0
2011-09-19 10:40:00,39.77,39.84,39.75,39.79,188400.0,30.5966,30.6504,30.5812,30.6119,188400.0
2011-09-19 10:45:00,39.8,39.85,39.71,39.83,98400.0,30.6196,30.6581,30.5504,30.6427,98400.0
2011-09-19 10:50:00,39.83,39.93,39.79,39.91,211500.0,30.6427,30.7196,30.6119,30.7043,211500.0
2011-09-19 10:55:00,39.92,39.94,39.81,39.85,117500.0,30.712,30.7273,30.6273,30.6581,117500.0
2011-09-19 11:00:00,39.85,39.91,39.83,39.84,238400.0,30.6581,30.7043,30.6427,30.6504,238400.0
2011-09-19 11:05:00,39.85,39.9,39.83,39.9,177700.0,30.6581,30.6966,30.6427,30.6966,177700.0
2011-09-19 11:10:00,39.89,39.93,39.82,39.91,280400.0,30.6889,30.7196,30.635,30.7043,280400.0
2011-09-19 11:15:00,39.91,39.92,39.8,39.81,220800.0,30.7043,30.712,30.6196,30.6273,220800.0
2011-09-19 11:20:00,39.8,39.96,39.8,39.94,264400.0,30.6196,30.7427,30.6196,30.7273,264400.0
2011-09-19 11:25:00,39.94,39.95,39.85,39.88,132200.0,30.7273,30.735,30.6581,30.6812,132200.0
2011-09-19 11:30:00,39.88,39.93,39.82,39.9,77400.0,30.6812,30.7196,30.635,30.6966,77400.0
2011-09-19 11:35:00,39.91,40.04,39.87,40.03,179300.0,30.7043,30.8043,30.6735,30.7966,179300.0
2011-09-19 11:40:00,40.03,40.04,39.98,40.0,161100.0,30.7966,30.8043,30.7581,30.7735,161100.0
2011-09-19 11:45:00,39.98,40.16,39.98,40.15,207400.0,30.7581,30.8966,30.7581,30.8889,207400.0
2011-09-19 11:50:00,40.15,40.16,39.99,39.99,151500.0,30.8889,30.8966,30.7658,30.7658,151500.0
2011-09-19 11:55:00,39.99,40.0,39.93,39.95,107100.0,30.7658,30.7735,30.7196,30.735,107100.0
2011-09-19 12:00:00,39.95,39.96,39.91,39.92,127700.0,30.735,30.7427,30.7043,30.712,127700.0
2011-09-19 12:05:00,39.93,39.95,39.81,39.86,136100.0,30.7196,30.735,30.6273,30.6658,136100.0
2011-09-19 12:10:00,39.86,39.88,39.7,39.73,296800.0,30.6658,30.6812,30.5427,30.5658,296800.0
2011-09-19 12:15:00,39.74,39.78,39.7,39.75,119000.0,30.5735,30.6042,30.5427,30.5812,119000.0
2011-09-19 12:20:00,39.76,39.77,39.7,39.75,122600.0,30.5889,30.5966,30.5427,30.5812,122600.0
2011-09-19 12:25:00,39.76,39.81,39.73,39.79,112900.0,30.5889,30.6273,30.5658,30.6119,112900.0
2011-09-19 12:30:00,39.78,39.79,39.74,39.76,152400.0,30.6042,30.6119,30.5735,30.5889,152400.0
2011-09-19 12:35:00,39.77,39.77,39.66,39.66,168000.0,30.5966,30.5966,30.5119,30.5119,168000.0
2011-09-19 12:40:00,39.66,39.69,39.66,39.68,99400.0,30.5119,30.535,30.5119,30.5273,99400.0
2011-09-19 12:45:00,39.68,39.73,39.56,39.57,191800.0,30.5273,30.5658,30.435,30.4427,191800.0
2011-09-19 12:50:00,39.58,39.58,39.51,39.51,203400.0,30.4504,30.4504,30.3965,30.3965,203400.0
2011-09-19 12:55:00,39.51,39.56,39.5,39.53,135500.0,30.3965,30.435,30.3888,30.4119,135500.0
2011-09-19 13:00:00,39.53,39.53,39.46,39.49,166400.0,30.4119,30.4119,30.3581,30.3811,166400.0
2011-09-19 13:05:00,39.49,39.54,39.45,39.49,129200.0,30.3811,30.4196,30.3504,30.3811,129200.0
2011-09-19 13:10:00,39.5,39.52,39.46,39.5,134000.0,30.3888,30.4042,30.3581,30.3888,134000.0
2011-09-19 13:15:00,39.48,39.48,39.37,39.38,279600.0,30.3734,30.3734,30.2888,30.2965,279600.0
2011-09-19 13:20:00,39.38,39.4,39.31,39.38,138500.0,30.2965,30.3119,30.2427,30.2965,138500.0
2011-09-19 13:25:00,39.39,39.41,39.31,39.35,121500.0,30.3042,30.3196,30.2427,30.2734,121500.0
2011-09-19 13:30:00,39.35,39.37,39.32,39.35,153100.0,30.2734,30.2888,30.2504,30.2734,153100.0
2011-09-19 13:35:00,39.36,39.37,39.33,39.35,137600.0,30.2811,30.2888,30.258,30.2734,137600.0
2011-09-19 13:40:00,39.36,39.52,39.36,39.5,207100.0,30.2811,30.4042,30.2811,30.3888,207100.0
2011-09-19 13:45:00,39.49,39.6,39.48,39.57,128500.0,30.3811,30.4658,30.3734,30.4427,128500.0
2011-09-19 13:50:00,39.57,39.6,39.54,39.56,89100.0,30.4427,30.4658,30.4196,30.435,89100.0
2011-09-19 13:55:00,39.57,39.7,39.56,39.67,111600.0,30.4427,30.5427,30.435,30.5196,111600.0
2011-09-19 14:00:00,39.67,39.67,39.58,39.63,165900.0,30.5196,30.5196,30.4504,30.4888,165900.0
2011-09-19 14:05:00,39.63,39.79,39.61,39.74,144500.0,30.4888,30.6119,30.4735,30.5735,144500.0
2011-09-19 14:10:00,39.74,39.79,39.7,39.72,282200.0,30.5735,30.6119,30.5427,30.5581,282200.0
2011-09-19 14:15:00,39.73,39.84,39.71,39.81,135000.0,30.5658,30.6504,30.5504,30.6273,135000.0
2011-09-19 14:20:00,39.81,39.86,39.75,39.77,109500.0,30.6273,30.6658,30.5812,30.5966,109500.0
2011-09-19 14:25:00,39.77,39.79,39.71,39.76,91300.0,30.5966,30.6119,30.5504,30.5889,91300.0
2011-09-19 14:30:00,39.76,39.8,39.73,39.74,137000.0,30.5889,30.6196,30.5658,30.5735,137000.0
2011-09-19 14:35:00,39.74,39.84,39.73,39.84,161700.0,30.5735,30.6504,30.5658,30.6504,161700.0
2011-09-19 14:40:00,39.84,39.99,39.81,39.95,224000.0,30.6504,30.7658,30.6273,30.735,224000.0
2011-09-19 14:45:00,39.96,40.0,39.9,40.0,111100.0,30.7427,30.7735,30.6966,30.7735,111100.0
2011-09-19 14:50:00,39.99,40.07,39.93,39.94,140500.0,30.7658,30.8274,30.7196,30.7273,140500.0
2011-09-19 14:55:00,39.94,39.96,39.82,39.85,103700.0,30.7273,30.7427,30.635,30.6581,103700.0
2011-09-19 15:00:00,39.85,39.88,39.8,39.83,79000.0,30.6581,30.6812,30.6196,30.6427,79000.0
2011-09-19 15:05:00,39.84,39.84,39.75,39.78,99400.0,30.6504,30.6504,30.5812,30.6042,99400.0
2011-09-19 15:10:00,39.79,39.94,39.74,39.89,287200.0,30.6119,30.7273,30.5735,30.6889,287200.0
2011-09-19 15:15:00,39.89,40.09,39.86,40.01,345300.0,30.6889,30.8427,30.6658,30.7812,345300.0
2011-09-19 15:20:00,40.0,40.21,40.0,40.16,402300.0,30.7735,30.9351,30.7735,30.8966,402300.0
2011-09-19 15:25:00,40.16,40.23,40.09,40.22,166500.0,30.8966,30.9504,30.8427,30.9428,166500.0
2011-09-19 15:30:00,40.23,40.36,40.22,40.33,258200.0,30.9504,31.0505,30.9428,31.0274,258200.0
2011-09-19 15:35:00,40.32,40.38,40.27,40.33,236200.0,31.0197,31.0658,30.9812,31.0274,236200.0
2011-09-19 15:40:00,40.34,40.38,40.25,40.35,240600.0,31.0351,31.0658,30.9658,31.0428,240600.0
2011-09-19 15:45:00,40.35,40.38,40.2,40.27,277900.0,31.0428,31.0658,30.9274,30.9812,277900.0
2011-09-19 15:50:00,40.26,40.3,40.23,40.27,324200.0,30.9735,31.0043,30.9504,30.9812,324200.0
2011-09-19 15:55:00,40.27,40.38,40.21,40.21,618600.0,30.9812,31.0658,30.9351,30.9351,618600.0
2011-09-20 09:30:00,39.92,40.13,39.7,40.04,701400.0,30.712,30.8735,30.5427,30.8043,701400.0
2011-09-20 09:35:00,40.04,40.2,39.95,39.96,230400.0,30.8043,30.9274,30.735,30.7427,230400.0
2011-09-20 09:40:00,39.97,39.98,39.8,39.85,179600.0,30.7504,30.7581,30.6196,30.6581,179600.0
2011-09-20 09:45:00,39.85,39.87,39.73,39.82,268900.0,30.6581,30.6735,30.5658,30.635,268900.0
2011-09-20 09:50:00,39.82,39.84,39.7,39.83,212400.0,30.635,30.6504,30.5427,30.6427,212400.0
2011-09-20 09:55:00,39.82,40.11,39.8,40.08,338100.0,30.635,30.8581,30.6196,30.835,338100.0
2011-09-20 10:00:00,40.09,40.43,40.05,40.36,387500.0,30.8427,31.1043,30.812,31.0505,387500.0
2011-09-20 10:05:00,40.35,40.42,40.21,40.22,289600.0,31.0428,31.0966,30.9351,30.9428,289600.0
2011-09-20 10:10:00,40.23,40.36,40.17,40.35,263100.0,30.9504,31.0505,30.9043,31.0428,263100.0
2011-09-20 10:15:00,40.35,40.4,40.26,40.35,171400.0,31.0428,31.0812,30.9735,31.0428,171400.0
2011-09-20 10:20:00,40.34,40.45,40.31,40.44,194900.0,31.0351,31.1197,31.012,31.112,194900.0
2011-09-20 10:25:00,40.44,40.46,40.4,40.41,167500.0,31.112,31.1274,31.0812,31.0889,167500.0
2011-09-20 10:30:00,40.42,40.46,40.39,40.41,208300.0,31.0966,31.1274,31.0735,31.0889,208300.0
2011-09-20 10:35:00,40.41,40.69,40.39,40.61,276600.0,31.0889,31.3043,31.0735,31.2428,276600.0
2011-09-20 10:40:00,40.62,40.77,40.59,40.74,207100.0,31.2505,31.3659,31.2274,31.3428,207100.0
2011-09-20 10:45:00,40.74,40.76,40.63,40.7,206800.0,31.3428,31.3582,31.2582,31.312,206800.0
2011-09-20 10:50:00,40.7,40.73,40.55,40.57,150800.0,31.312,31.3351,31.1966,31.212,150800.0
2011-09-20 10:55:00,40.56,40.57,40.33,40.35,269600.0,31.2043,31.212,31.0274,31.0428,269600.0
2011-09-20 11:00:00,40.35,40.53,40.33,40.39,187200.0,31.0428,31.1812,31.0274,31.0735,187200.0
2011-09-20 11:05:00,40.39,40.39,40.25,40.3,194200.0,31.0735,31.0735,30.9658,31.0043,194200.0
2011-09-20 11:10:00,40.31,40.31,40.16,40.18,231700.0,31.012,31.012,30.8966,30.912,231700.0
2011-09-20 11:15:00,40.17,40.26,40.09,40.1,191600.0,30.9043,30.9735,30.8427,30.8504,191600.0
2011-09-20 11:20:00,40.09,40.11,40.01,40.07,247900.0,30.8427,30.8581,30.7812,30.8274,247900.0
2011-09-20 11:25:00,40.07,40.08,40.0,40.02,194300.0,30.8274,30.835,30.7735,30.7889,194300.0
2011-09-20 11:30:00,40.03,40.06,39.92,39.95,178600.0,30.7966,30.8197,30.712,30.735,178600.0
2011-09-20 11:35:00,39.95,40.0,39.8,39.82,235000.0,30.735,30.7735,30.6196,30.635,235000.0
2011-09-20 11:40:00,39.82,39.95,39.8,39.89,169800.0,30.635,30.735,30.6196,30.6889,169800.0
2011-09-20 11:45:00,39.89,39.95,39.86,39.95,130700.0,30.6889,30.735,30.6658,30.735,130700.0
2011-09-20 11:50:00,39.95,40.06,39.94,40.03,183600.0,30.735,30.8197,30.7273,30.7966,183600.0
2011-09-20 11:55:00,40.04,40.13,40.0,40.0,213200.0,30.8043,30.8735,30.7735,30.7735,213200.0
2011-09-20 12:00:00,40.0,40.01,39.89,39.89,95500.0,30.7735,30.7812,30.6889,30.6889,95500.0
2011-09-20 12:05:00,39.89,39.91,39.84,39.85,103400.0,30.6889,30.7043,30.6504,30.6581,103400.0
2011-09-20 12:10:00,39.86,39.87,39.8,39.85,67200.0,30.6658,30.6735,30.6196,30.6581,67200.0
2011-09-20 12:15:00,39.85,39.9,39.8,39.8,109200.0,30.6581,30.6966,30.6196,30.6196,109200.0
2011-09-20 12:20:00,39.81,39.86,39.79,39.8,119400.0,30.6273,30.6658,30.6119,30.6196,119400.0
2011-09-20 12:25:00,39.8,39.88,39.79,39.81,187600.0,30.6196,30.6812,30.6119,30.6273,187600.0
2011-09-20 12:30:00,39.83,39.84,39.77,39.79,111400.0,30.6427,30.6504,30.5966,30.6119,111400.0
2011-09-20 12:35:00,39.78,39.78,39.59,39.62,249200.0,30.6042,30.6042,30.4581,30.4812,249200.0
2011-09-20 12:40:00,39.62,39.64,39.5,39.5,265700.0,30.4812,30.4965,30.3888,30.3888,265700.0
2011-09-20 12:45:00,39.52,39.59,39.5,39.57,149600.0,30.4042,30.4581,30.3888,30.4427,149600.0
2011-09-20 12:50:00,39.57,39.75,39.56,39.73,125400.0,30.4427,30.5812,30.435,30.5658,125400.0
2011-09-20 12:55:00,39.73,39.77,39.68,39.7,116300.0,30.5658,30.5966,30.5273,30.5427,116300.0
2011-09-20 13:00:00,39.7,39.73,39.67,39.71,115600.0,30.5427,30.5658,30.5196,30.5504,115600.0
2011-09-20 13:05:00,39.71,39.72,39.6,39.61,99800.0,30.5504,30.5581,30.4658,30.4735,99800.0
2011-09-20 13:10:00,39.61,39.62,39.58,39.59,133400.0,30.4735,30.4812,30.4504,30.4581,133400.0
2011-09-20 13:15:00,39.6,39.61,39.5,39.53,159700.0,30.4658,30.4735,30.3888,30.4119,159700.0
2011-09-20 13:20:00,39.52,39.54,39.5,39.54,172100.0,30.4042,30.4196,30.3888,30.4196,172100.0
2011-09-20 13:25:00,39.53,39.59,39.5,39.57,102400.0,30.4119,30.4581,30.3888,30.4427,102400.0
2011-09-20 13:30:00,39.56,39.59,39.53,39.55,101500.0,30.435,30.4581,30.4119,30.4273,101500.0
2011-09-20 13:35:00,39.55,39.6,39.53,39.53,64300.0,30.4273,30.4658,30.4119,30.4119,64300.0
2011-09-20 13:40:00,39.53,39.54,39.4,39.4,221100.0,30.4119,30.4196,30.3119,30.3119,221100.0
2011-09-20 13:45:00,39.4,39.41,39.32,39.33,231900.0,30.3119,30.3196,30.2504,30.258,231900.0
2011-09-20 13:50:00,39.33,39.37,39.27,39.3,248300.0,30.258,30.2888,30.2119,30.235,248300.0
2011-09-20 13:55:00,39.31,39.31,39.15,39.17,578600.0,30.2427,30.2427,30.1196,30.135,578600.0
2011-09-20 14:00:00,39.16,39.17,39.06,39.1,251600.0,30.1273,30.135,30.0503,30.0811,251600.0
2011-09-20 14:05:00,39.09,39.23,39.08,39.19,258100.0,30.0734,30.1811,30.0657,30.1503,258100.0
2011-09-20 14:10:00,39.19,39.27,39.14,39.22,265600.0,30.1503,30.2119,30.1119,30.1734,265600.0
2011-09-20 14:15:00,39.23,39.26,39.15,39.16,248300.0,30.1811,30.2042,30.1196,30.1273,248300.0
2011-09-20 14:20:00,39.16,39.16,39.01,39.05,380000.0,30.1273,30.1273,30.0119,30.0426,380000.0
2011-09-20 14:25:00,39.05,39.05,38.94,39.0,421400.0,30.0426,30.0426,29.958,30.0042,421400.0
2011-09-20 14:30:00,39.0,39.05,38.85,38.85,374600.0,30.0042,30.0426,29.8888,29.8888,374600.0
2011-09-20 14:35:00,38.86,38.86,38.71,38.72,351400.0,29.8965,29.8965,29.7811,29.7887,351400.0
2011-09-20 14:40:00,38.72,38.72,38.53,38.6,479100.0,29.7887,29.7887,29.6426,29.6964,479100.0
2011-09-20 14:45:00,38.6,38.6,38.5,38.5,374700.0,29.6964,29.6964,29.6195,29.6195,374700.0
2011-09-20 14:50:00,38.5,38.51,38.33,38.43,559500.0,29.6195,29.6272,29.4887,29.5656,559500.0
2011-09-20 14:55:00,38.42,38.59,38.39,38.51,441000.0,29.5579,29.6887,29.5349,29.6272,441000.0
2011-09-20 15:00:00,38.52,38.53,38.27,38.28,593300.0,29.6349,29.6426,29.4425,29.4502,593300.0
2011-09-20 15:05:00,38.27,38.29,38.16,38.25,518800.0,29.4425,29.4579,29.3579,29.4272,518800.0
2011-09-20 15:10:00,38.25,38.32,38.13,38.29,673900.0,29.4272,29.481,29.3348,29.4579,673900.0
2011-09-20 15:15:00,38.28,38.34,38.21,38.27,442000.0,29.4502,29.4964,29.3964,29.4425,442000.0
2011-09-20 15:20:00,38.26,38.33,38.19,38.27,574300.0,29.4349,29.4887,29.381,29.4425,574300.0
2011-09-20 15:25:00,38.27,38.4,38.21,38.34,414700.0,29.4425,29.5426,29.3964,29.4964,414700.0
2011-09-20 15:30:00,38.34,38.56,38.32,38.55,703900.0,29.4964,29.6657,29.481,29.658,703900.0
2011-09-20 15:35:00,38.55,38.58,38.49,38.53,539500.0,29.658,29.681,29.6118,29.6426,539500.0
2011-09-20 15:40:00,38.52,38.62,38.49,38.61,777900.0,29.6349,29.7118,29.6118,29.7041,777900.0
2011-09-20 15:45:00,38.6,38.62,38.45,38.54,890100.0,29.6964,29.7118,29.581,29.6503,890100.0
2011-09-20 15:50:00,38.54,38.6,38.46,38.57,540400.0,29.6503,29.6964,29.5887,29.6733,540400.0
2011-09-20 15:55:00,38.57,38.61,38.54,38.55,1015700.0,29.6733,29.7041,29.6503,29.658,1015700.0
2011-09-21 09:30:00,38.08,38.1,37.0,37.39,1622000.0,29.2964,29.3118,28.4655,28.7655,1622000.0
2011-09-21 09:35:00,37.4,37.53,37.07,37.22,1139300.0,28.7732,28.8732,28.5193,28.6347,1139300.0
2011-09-21 09:40:00,37.22,37.37,37.03,37.06,912500.0,28.6347,28.7501,28.4886,28.5116,912500.0
2011-09-21 09:45:00,37.06,37.25,36.86,36.87,1027200.0,28.5116,28.6578,28.3578,28.3655,1027200.0
2011-09-21 09:50:00,36.86,37.1,36.79,36.95,776500.0,28.3578,28.5424,28.3039,28.427,776500.0
2011-09-21 09:55:00,36.95,37.0,36.78,36.95,814400.0,28.427,28.4655,28.2962,28.427,814400.0
2011-09-21 10:00:00,36.96,37.23,36.95,37.0,846200.0,28.4347,28.6424,28.427,28.4655,846200.0
2011-09-21 10:05:00,37.0,37.0,36.76,36.77,373600.0,28.4655,28.4655,28.2808,28.2885,373600.0
2011-09-21 10:10:00,36.77,36.79,36.56,36.59,699800.0,28.2885,28.3039,28.127,28.1501,699800.0
2011-09-21 10:15:00,36.59,36.59,36.32,36.36,983400.0,28.1501,28.1501,27.9423,27.9731,983400.0
2011-09-21 10:20:00,36.37,36.65,36.35,36.55,623100.0,27.9808,28.1962,27.9654,28.1193,623100.0
2011-09-21 10:25:00,36.55,36.6,36.34,36.4,430500.0,28.1193,28.1578,27.9577,28.0039,430500.0
2011-09-21 10:30:00,36.4,36.49,36.34,36.38,606800.0,28.0039,28.0731,27.9577,27.9885,606800.0
2011-09-21 10:35:00,36.39,36.4,36.12,36.16,829800.0,27.9962,28.0039,27.7885,27.8192,829800.0
2011-09-21 10:40:00,36.16,36.25,36.11,36.23,525900.0,27.8192,27.8885,27.7808,27.8731,525900.0
2011-09-21 10:45:00,36.23,36.47,36.23,36.4,667300.0,27.8731,28.0577,27.8731,28.0039,667300.0
2011-09-21 10:50:00,36.41,36.41,36.23,36.3,555400.0,28.0116,28.0116,27.8731,27.927,555400.0
2011-09-21 10:55:00,36.3,36.57,36.27,36.56,585300.0,27.927,28.1347,27.9039,28.127,585300.0
2011-09-21 11:00:00,36.55,36.71,36.41,36.6,447400.0,28.1193,28.2424,28.0116,28.1578,447400.0
2011-09-21 11:05:00,36.59,36.63,36.41,36.43,392000.0,28.1501,28.1808,28.0116,28.027,392000.0
2011-09-21 11:10:00,36.41,36.62,36.39,36.52,262800.0,28.0116,28.1731,27.9962,28.0962,262800.0
2011-09-21 11:15:00,36.53,36.57,36.39,36.4,270600.0,28.1039,28.1347,27.9962,28.0039,270600.0
2011-09-21 11:20:00,36.4,36.5,36.32,36.41,354800.0,28.0039,28.0808,27.9423,28.0116,354800.0
2011-09-21 11:25:00,36.42,36.7,36.41,36.7,365300.0,28.0193,28.2347,28.0116,28.2347,365300.0
2011-09-21 11:30:00,36.7,36.78,36.68,36.78,252500.0,28.2347,28.2962,28.2193,28.2962,252500.0
2011-09-21 11:35:00,36.78,37.0,36.76,36.96,478600.0,28.2962,28.4655,28.2808,28.4347,478600.0
2011-09-21 11:40:00,36.95,36.99,36.82,36.89,377700.0,28.427,28.4578,28.327,28.3809,377700.0
2011-09-21 11:45:00,36.88,37.02,36.84,36.95,383900.0,28.3732,28.4809,28.3424,28.427,383900.0
2011-09-21 11:50:00,36.95,36.98,36.85,36.95,334800.0,28.427,28.4501,28.3501,28.427,334800.0
2011-09-21 11:55:00,36.95,36.99,36.82,36.88,269900.0,28.427,28.4578,28.327,28.3732,269900.0
2011-09-21 12:00:00,36.87,37.03,36.85,37.0,390300.0,28.3655,28.4886,28.3501,28.4655,390300.0
2011-09-21 12:05:00,37.01,37.01,36.84,36.88,303600.0,28.4732,28.4732,28.3424,28.3732,303600.0
2011-09-21 12:10:00,36.88,37.08,36.88,37.01,340300.0,28.3732,28.527,28.3732,28.4732,340300.0
2011-09-21 12:15:00,37.01,37.33,37.01,37.32,529000.0,28.4732,28.7194,28.4732,28.7117,529000.0
2011-09-21 12:20:00,37.32,37.41,37.29,37.37,325100.0,28.7117,28.7809,28.6886,28.7501,325100.0
2011-09-21 12:25:00,37.37,37.37,37.05,37.2,391100.0,28.7501,28.7501,28.504,28.6194,391100.0
2011-09-21 12:30:00,37.2,37.32,37.18,37.22,320600.0,28.6194,28.7117,28.604,28.6347,320600.0
2011-09-21 12:35:00,37.22,37.29,37.17,37.2,417900.0,28.6347,28.6886,28.5963,28.6194,417900.0
2011-09-21 12:40:00,37.2,37.23,37.12,37.2,308000.0,28.6194,28.6424,28.5578,28.6194,308000.0
2011-09-21 12:45:00,37.2,37.24,37.14,37.16,356900.0,28.6194,28.6501,28.5732,28.5886,356900.0
2011-09-21 12:50:00,37.15,37.2,36.91,37.02,415200.0,28.5809,28.6194,28.3962,28.4809,415200.0
2011-09-21 12:55:00,37.02,37.04,36.96,37.02,200100.0,28.4809,28.4963,28.4347,28.4809,200100.0
2011-09-21 13:00:00,37.02,37.09,36.99,37.03,271900.0,28.4809,28.5347,28.4578,28.4886,271900.0
2011-09-21 13:05:00,37.03,37.12,36.96,37.12,219200.0,28.4886,28.5578,28.4347,28.5578,219200.0
2011-09-21 13:10:00,37.12,37.12,36.96,36.97,151300.0,28.5578,28.5578,28.4347,28.4424,151300.0
2011-09-21 13:15:00,36.97,36.97,36.83,36.84,200700.0,28.4424,28.4424,28.3347,28.3424,200700.0
2011-09-21 13:20:00,36.85,36.98,36.83,36.95,188800.0,28.3501,28.4501,28.3347,28.427,188800.0
2011-09-21 13:25:00,36.95,37.0,36.92,36.92,117200.0,28.427,28.4655,28.4039,28.4039,117200.0
2011-09-21 13:30:00,36.92,37.01,36.86,36.91,151600.0,28.4039,28.4732,28.3578,28.3962,151600.0
2011-09-21 13:35:00,36.91,36.93,36.86,36.89,121200.0,28.3962,28.4116,28.3578,28.3809,121200.0
2011-09-21 13:40:00,36.9,36.94,36.86,36.91,180100.0,28.3886,28.4193,28.3578,28.3962,180100.0
2011-09-21 13:45:00,36.9,36.93,36.85,36.86,155700.0,28.3886,28.4116,28.3501,28.3578,155700.0
2011-09-21 13:50:00,36.86,36.87,36.8,36.84,180200.0,28.3578,28.3655,28.3116,28.3424,180200.0
2011-09-21 13:55:00,36.84,36.86,36.82,36.82,210900.0,28.3424,28.3578,28.327,28.327,210900.0
2011-09-21 14:00:00,36.83,36.89,36.78,36.84,341300.0,28.3347,28.3809,28.2962,28.3424,341300.0
2011-09-21 14:05:00,36.83,36.89,36.79,36.8,402800.0,28.3347,28.3809,28.3039,28.3116,402800.0
2011-09-21 14:10:00,36.79,36.87,36.71,36.79,335400.0,28.3039,28.3655,28.2424,28.3039,335400.0
2011-09-21 14:15:00,36.8,37.0,36.79,36.98,248600.0,28.3116,28.4655,28.3039,28.4501,248600.0
2011-09-21 14:20:00,36.98,37.08,36.65,36.73,660600.0,28.4501,28.527,28.1962,28.2578,660600.0
2011-09-21 14:25:00,36.72,36.97,36.5,36.93,713700.0,28.2501,28.4424,28.0808,28.4116,713700.0
2011-09-21 14:30:00,36.92,37.0,36.69,36.7,578000.0,28.4039,28.4655,28.227,28.2347,578000.0
2011-09-21 14:35:00,36.7,36.7,36.24,36.52,657200.0,28.2347,28.2347,27.8808,28.0962,657200.0
2011-09-21 14:40:00,36.52,36.54,36.36,36.48,336500.0,28.0962,28.1116,27.9731,28.0654,336500.0
2011-09-21 14:45:00,36.47,36.95,36.44,36.94,670400.0,28.0577,28.427,28.0347,28.4193,670400.0
2011-09-21 14:50:00,36.94,36.98,36.73,36.75,462800.0,28.4193,28.4501,28.2578,28.2732,462800.0
2011-09-21 14:55:00,36.75,36.75,36.45,36.47,675800.0,28.2732,28.2732,28.0424,28.0577,675800.0
2011-09-21 15:00:00,36.46,36.57,36.41,36.54,405800.0,28.05,28.1347,28.0116,28.1116,405800.0
2011-09-21 15:05:00,36.54,36.68,36.48,36.62,556100.0,28.1116,28.2193,28.0654,28.1731,556100.0
2011-09-21 15:10:00,36.62,36.73,36.54,36.59,290500.0,28.1731,28.2578,28.1116,28.1501,290500.0
2011-09-21 15:15:00,36.55,36.61,36.34,36.38,369200.0,28.1193,28.1654,27.9577,27.9885,369200.0
2011-09-21 15:20:00,36.39,36.44,36.2,36.24,409600.0,27.9962,28.0347,27.85,27.8808,409600.0
2011-09-21 15:25:00,36.24,36.27,36.16,36.23,358600.0,27.8808,27.9039,27.8192,27.8731,358600.0
2011-09-21 15:30:00,36.23,36.3,36.12,36.16,454200.0,27.8731,27.927,27.7885,27.8192,454200.0
2011-09-21 15:35:00,36.15,36.17,35.91,35.98,822600.0,27.8116,27.8269,27.6269,27.6808,822600.0
2011-09-21 15:40:00,35.96,35.99,35.85,35.91,554400.0,27.6654,27.6885,27.5808,27.6269,554400.0
2011-09-21 15:45:00,35.91,35.96,35.87,35.88,545200.0,27.6269,27.6654,27.5961,27.6038,545200.0
2011-09-21 15:50:00,35.88,35.91,35.73,35.76,781800.0,27.6038,27.6269,27.4884,27.5115,781800.0
2011-09-21 15:55:00,35.76,35.77,35.56,35.56,1186100.0,27.5115,27.5192,27.3576,27.3576,1186100.0
2011-09-22 09:30:00,33.36,33.5,32.68,32.8,2204400.0,25.6651,25.7728,25.142,25.2343,2204400.0
2011-09-22 09:35:00,32.79,33.0,32.62,32.96,929400.0,25.2266,25.3881,25.0958,25.3574,929400.0
2011-09-22 09:40:00,32.98,33.12,32.41,32.55,1234300.0,25.3728,25.4805,24.9342,25.0419,1234300.0
2011-09-22 09:45:00,32.55,32.59,32.15,32.23,883500.0,25.0419,25.0727,24.7342,24.7957,883500.0
2011-09-22 09:50:00,32.23,32.43,32.02,32.36,998000.0,24.7957,24.9496,24.6342,24.8958,998000.0
2011-09-22 09:55:00,32.36,32.38,32.02,32.03,595300.0,24.8958,24.9111,24.6342,24.6419,595300.0
2011-09-22 10:00:00,32.02,32.06,31.41,31.42,2468000.0,24.6342,24.665,24.1649,24.1726,2468000.0
2011-09-22 10:05:00,31.42,31.97,30.97,31.97,4842700.0,24.1726,24.5957,23.8264,24.5957,4842700.0
2011-09-22 10:10:00,31.97,32.67,31.95,32.5,2527400.0,24.5957,25.1343,24.5803,25.0035,2527400.0
2011-09-22 10:15:00,32.5,32.74,32.36,32.58,1306900.0,25.0035,25.1881,24.8958,25.065,1306900.0
2011-09-22 10:20:00,32.58,33.1,32.58,32.99,1297100.0,25.065,25.4651,25.065,25.3804,1297100.0
2011-09-22 10:25:00,32.99,33.01,32.63,32.77,601100.0,25.3804,25.3958,25.1035,25.2112,601100.0
2011-09-22 10:30:00,32.76,32.83,32.51,32.67,778500.0,25.2035,25.2574,25.0112,25.1343,778500.0
2011-09-22 10:35:00,32.67,32.76,32.59,32.61,489700.0,25.1343,25.2035,25.0727,25.0881,489700.0
2011-09-22 10:40:00,32.61,33.1,32.56,33.08,496700.0,25.0881,25.4651,25.0496,25.4497,496700.0
2011-09-22 10:45:00,33.07,33.45,33.07,33.28,886200.0,25.442,25.7343,25.442,25.6036,886200.0
2011-09-22 10:50:00,33.29,33.29,33.05,33.13,688300.0,25.6112,25.6112,25.4266,25.4882,688300.0
2011-09-22 10:55:00,33.13,33.29,33.0,33.07,595000.0,25.4882,25.6112,25.3881,25.442,595000.0
2011-09-22 11:00:00,33.06,33.11,32.8,32.87,367800.0,25.4343,25.4728,25.2343,25.2881,367800.0
2011-09-22 11:05:00,32.86,33.14,32.76,32.96,487600.0,25.2804,25.4958,25.2035,25.3574,487600.0
2011-09-22 11:10:00,32.97,33.27,32.94,33.22,409700.0,25.3651,25.5959,25.342,25.5574,409700.0
2011-09-22 11:15:00,33.2,33.23,33.11,33.15,491000.0,25.542,25.5651,25.4728,25.5035,491000.0
2011-09-22 11:20:00,33.16,33.16,32.8,32.87,429500.0,25.5112,25.5112,25.2343,25.2881,429500.0
2011-09-22 11:25:00,32.87,32.87,32.58,32.62,426200.0,25.2881,25.2881,25.065,25.0958,426200.0
2011-09-22 11:30:00,32.63,32.93,32.61,32.87,368400.0,25.1035,25.3343,25.0881,25.2881,368400.0
2011-09-22 11:35:00,32.87,32.91,32.78,32.86,254700.0,25.2881,25.3189,25.2189,25.2804,254700.0
2011-09-22 11:40:00,32.86,32.88,32.76,32.81,299800.0,25.2804,25.2958,25.2035,25.242,299800.0
2011-09-22 11:45:00,32.83,32.95,32.77,32.79,366300.0,25.2574,25.3497,25.2112,25.2266,366300.0
2011-09-22 11:50:00,32.8,32.81,32.5,32.51,321900.0,25.2343,25.242,25.0035,25.0112,321900.0
2011-09-22 11:55:00,32.5,32.67,32.43,32.61,466200.0,25.0035,25.1343,24.9496,25.0881,466200.0
2011-09-22 12:00:00,32.62,32.72,32.56,32.56,353500.0,25.0958,25.1727,25.0496,25.0496,353500.0
2011-09-22 12:05:00,32.57,32.7,32.56,32.65,253200.0,25.0573,25.1573,25.0496,25.1189,253200.0
2011-09-22 12:10:00,32.65,32.7,32.5,32.5,203700.0,25.1189,25.1573,25.0035,25.0035,203700.0
2011-09-22 12:15:00,32.51,32.56,32.4,32.54,361000.0,25.0112,25.0496,24.9265,25.0342,361000.0
2011-09-22 12:20:00,32.54,32.54,32.35,32.48,239900.0,25.0342,25.0342,24.8881,24.9881,239900.0
2011-09-22 12:25:00,32.48,32.64,32.46,32.62,334000.0,24.9881,25.1112,24.9727,25.0958,334000.0
2011-09-22 12:30:00,32.62,32.64,32.61,32.62,242300.0,25.0958,25.1112,25.0881,25.0958,242300.0
2011-09-22 12:35:00,32.61,32.84,32.61,32.84,223400.0,25.0881,25.265,25.0881,25.265,223400.0
2011-09-22 12:40:00,32.84,32.94,32.8,32.86,221000.0,25.265,25.342,25.2343,25.2804,221000.0
2011-09-22 12:45:00,32.86,32.93,32.75,32.92,242200.0,25.2804,25.3343,25.1958,25.3266,242200.0
2011-09-22 12:50:00,32.92,33.0,32.87,32.91,221800.0,25.3266,25.3881,25.2881,25.3189,221800.0
2011-09-22 12:55:00,32.9,32.95,32.77,32.87,307000.0,25.3112,25.3497,25.2112,25.2881,307000.0
2011-09-22 13:00:00,32.87,32.92,32.78,32.8,248600.0,25.2881,25.3266,25.2189,25.2343,248600.0
2011-09-22 13:05:00,32.78,32.82,32.57,32.58,202900.0,25.2189,25.2497,25.0573,25.065,202900.0
2011-09-22 13:10:00,32.57,32.67,32.57,32.59,210700.0,25.0573,25.1343,25.0573,25.0727,210700.0
2011-09-22 13:15:00,32.58,32.58,32.44,32.48,185400.0,25.065,25.065,24.9573,24.9881,185400.0
2011-09-22 13:20:00,32.49,32.49,32.28,32.28,253200.0,24.9958,24.9958,24.8342,24.8342,253200.0
2011-09-22 13:25:00,32.28,32.48,32.26,32.35,280600.0,24.8342,24.9881,24.8188,24.8881,280600.0
2011-09-22 13:30:00,32.36,32.38,32.26,32.29,246900.0,24.8958,24.9111,24.8188,24.8419,246900.0
2011-09-22 13:35:00,32.29,32.29,32.14,32.24,216400.0,24.8419,24.8419,24.7265,24.8034,216400.0
2011-09-22 13:40:00,32.24,32.33,32.15,32.15,152100.0,24.8034,24.8727,24.7342,24.7342,152100.0
2011-09-22 13:45:00,32.15,32.16,32.0,32.0,368700.0,24.7342,24.7419,24.6188,24.6188,368700.0
2011-09-22 13:50:00,32.01,32.04,31.89,31.9,373600.0,24.6265,24.6496,24.5342,24.5419,373600.0
2011-09-22 13:55:00,31.89,31.95,31.7,31.71,326000.0,24.5342,24.5803,24.388,24.3957,326000.0
2011-09-22 14:00:00,31.71,31.87,31.71,31.86,275300.0,24.3957,24.5188,24.3957,24.5111,275300.0
2011-09-22 14:05:00,31.86,32.05,31.86,32.03,420200.0,24.5111,24.6573,24.5111,24.6419,420200.0
2011-09-22 14:10:00,32.02,32.16,32.02,32.13,260400.0,24.6342,24.7419,24.6342,24.7188,260400.0
2011-09-22 14:15:00,32.14,32.14,31.89,31.93,291100.0,24.7265,24.7265,24.5342,24.5649,291100.0
2011-09-22 14:20:00,31.96,32.45,31.95,32.23,604300.0,24.588,24.965,24.5803,24.7957,604300.0
2011-09-22 14:25:00,32.23,32.48,32.12,32.27,524300.0,24.7957,24.9881,24.7111,24.8265,524300.0
2011-09-22 14:30:00,32.26,32.31,32.0,32.04,293700.0,24.8188,24.8573,24.6188,24.6496,293700.0
2011-09-22 14:35:00,32.04,32.12,31.88,31.94,179100.0,24.6496,24.7111,24.5265,24.5726,179100.0
2011-09-22 14:40:00,31.95,32.19,31.94,32.05,301500.0,24.5803,24.765,24.5726,24.6573,301500.0
2011-09-22 14:45:00,32.06,32.15,31.98,31.99,236200.0,24.665,24.7342,24.6034,24.6111,236200.0
2011-09-22 14:50:00,31.99,32.01,31.81,31.82,270100.0,24.6111,24.6265,24.4726,24.4803,270100.0
2011-09-22 14:55:00,31.83,31.85,31.53,31.54,407800.0,24.488,24.5034,24.2572,24.2649,407800.0
2011-09-22 15:00:00,31.54,31.54,31.36,31.39,691200.0,24.2649,24.2649,24.1264,24.1495,691200.0
2011-09-22 15:05:00,31.4,31.4,31.17,31.37,665500.0,24.1572,24.1572,23.9803,24.1341,665500.0
2011-09-22 15:10:00,31.37,31.62,31.34,31.55,679500.0,24.1341,24.3265,24.111,24.2726,679500.0
2011-09-22 15:15:00,31.55,31.69,31.54,31.59,342700.0,24.2726,24.3803,24.2649,24.3034,342700.0
2011-09-22 15:20:00,31.58,31.58,31.14,31.15,547300.0,24.2957,24.2957,23.9572,23.9649,547300.0
2011-09-22 15:25:00,31.15,31.29,31.15,31.28,510000.0,23.9649,24.0726,23.9649,24.0649,510000.0
2011-09-22 15:30:00,31.27,31.64,31.22,31.63,636000.0,24.0572,24.3418,24.0187,24.3341,636000.0
2011-09-22 15:35:00,31.63,31.97,31.56,31.96,655400.0,24.3341,24.5957,24.2803,24.588,655400.0
2011-09-22 15:40:00,31.96,32.04,31.83,31.91,578900.0,24.588,24.6496,24.488,24.5496,578900.0
2011-09-22 15:45:00,31.91,32.29,31.86,32.21,936600.0,24.5496,24.8419,24.5111,24.7804,936600.0
2011-09-22 15:50:00,32.21,32.22,31.86,32.0,1111100.0,24.7804,24.7881,24.5111,24.6188,1111100.0
2011-09-22 15:55:00,32.01,32.3,32.0,32.15,1128600.0,24.6265,24.8496,24.6188,24.7342,1128600.0
2011-09-23 09:30:00,31.46,32.25,31.4,31.93,992200.0,24.2034,24.8111,24.1572,24.5649,992200.0
2011-09-23 09:35:00,31.93,32.3,31.75,32.24,684400.0,24.5649,24.8496,24.4265,24.8034,684400.0
2011-09-23 09:40:00,32.24,32.44,32.02,32.35,647400.0,24.8034,24.9573,24.6342,24.8881,647400.0
2011-09-23 09:45:00,32.34,32.68,32.32,32.66,739700.0,24.8804,25.142,24.865,25.1266,739700.0
2011-09-23 09:50:00,32.64,33.07,32.57,33.06,766100.0,25.1112,25.442,25.0573,25.4343,766100.0
2011-09-23 09:55:00,33.06,33.07,32.68,32.69,586800.0,25.4343,25.442,25.142,25.1496,586800.0
2011-09-23 10:00:00,32.69,32.93,32.55,32.57,422500.0,25.1496,25.3343,25.0419,25.0573,422500.0
2011-09-23 10:05:00,32.56,32.62,32.38,32.45,441900.0,25.0496,25.0958,24.9111,24.965,441900.0
2011-09-23 10:10:00,32.46,32.59,32.15,32.34,503800.0,24.9727,25.0727,24.7342,24.8804,503800.0
2011-09-23 10:15:00,32.34,32.5,32.31,32.33,358000.0,24.8804,25.0035,24.8573,24.8727,358000.0
2011-09-23 10:20:00,32.34,32.62,31.97,32.12,422600.0,24.8804,25.0958,24.5957,24.7111,422600.0
2011-09-23 10:25:00,32.12,32.32,32.11,32.28,331000.0,24.7111,24.865,24.7034,24.8342,331000.0
2011-09-23 10:30:00,32.28,32.45,32.21,32.21,290000.0,24.8342,24.965,24.7804,24.7804,290000.0
2011-09-23 10:35:00,32.22,32.55,32.22,32.5,295700.0,24.7881,25.0419,24.7881,25.0035,295700.0
2011-09-23 10:40:00,32.51,32.54,32.37,32.51,409500.0,25.0112,25.0342,24.9035,25.0112,409500.0
2011-09-23 10:45:00,32.51,32.69,32.45,32.65,385100.0,25.0112,25.1496,24.965,25.1189,385100.0
2011-09-23 10:50:00,32.66,32.73,32.53,32.55,261600.0,25.1266,25.1804,25.0265,25.0419,261600.0
2011-09-23 10:55:00,32.55,32.61,32.46,32.56,257400.0,25.0419,25.0881,24.9727,25.0496,257400.0
2011-09-23 11:00:00,32.55,32.61,32.53,32.53,199800.0,25.0419,25.0881,25.0265,25.0265,199800.0
2011-09-23 11:05:00,32.54,32.73,32.54,32.73,251700.0,25.0342,25.1804,25.0342,25.1804,251700.0
2011-09-23 11:10:00,32.74,32.77,32.65,32.71,313500.0,25.1881,25.2112,25.1189,25.165,313500.0
2011-09-23 11:15:00,32.72,32.85,32.68,32.85,234800.0,25.1727,25.2727,25.142,25.2727,234800.0
2011-09-23 11:20:00,32.86,33.08,32.85,33.08,425600.0,25.2804,25.4497,25.2727,25.4497,425600.0
2011-09-23 11:25:00,33.08,33.08,32.85,33.0,265000.0,25.4497,25.4497,25.2727,25.3881,265000.0
2011-09-23 11:30:00,33.0,33.0,32.78,32.85,231200.0,25.3881,25.3881,25.2189,25.2727,231200.0
2011-09-23 11:35:00,32.84,32.86,32.6,32.61,179900.0,25.265,25.2804,25.0804,25.0881,179900.0
2011-09-23 11:40:00,32.61,32.73,32.52,32.53,195000.0,25.0881,25.1804,25.0189,25.0265,195000.0
2011-09-23 11:45:00,32.52,32.55,32.48,32.52,279000.0,25.0189,25.0419,24.9881,25.0189,279000.0
2011-09-23 11:50:00,32.52,32.52,32.29,32.4,299300.0,25.0189,25.0189,24.8419,24.9265,299300.0
2011-09-23 11:55:00,32.4,32.57,32.32,32.54,217500.0,24.9265,25.0573,24.865,25.0342,217500.0
2011-09-23 12:00:00,32.55,32.6,32.46,32.49,214100.0,25.0419,25.0804,24.9727,24.9958,214100.0
2011-09-23 12:05:00,32.5,32.65,32.5,32.61,198100.0,25.0035,25.1189,25.0035,25.0881,198100.0
2011-09-23 12:10:00,32.62,32.62,32.56,32.56,72700.0,25.0958,25.0958,25.0496,25.0496,72700.0
2011-09-23 12:15:00,32.57,32.69,32.55,32.66,172900.0,25.0573,25.1496,25.0419,25.1266,172900.0
2011-09-23 12:20:00,32.66,32.66,32.55,32.61,146000.0,25.1266,25.1266,25.0419,25.0881,146000.0
2011-09-23 12:25:00,32.61,32.68,32.47,32.53,159600.0,25.0881,25.142,24.9804,25.0265,159600.0
2011-09-23 12:30:00,32.53,32.66,32.51,32.66,85300.0,25.0265,25.1266,25.0112,25.1266,85300.0
2011-09-23 12:35:00,32.64,32.67,32.56,32.62,95400.0,25.1112,25.1343,25.0496,25.0958,95400.0
2011-09-23 12:40:00,32.6,32.61,32.36,32.43,227100.0,25.0804,25.0881,24.8958,24.9496,227100.0
2011-09-23 12:45:00,32.42,32.65,32.4,32.43,261600.0,24.9419,25.1189,24.9265,24.9496,261600.0
2011-09-23 12:50:00,32.44,32.72,32.44,32.6,207800.0,24.9573,25.1727,24.9573,25.0804,207800.0
2011-09-23 12:55:00,32.6,32.6,32.35,32.37,196300.0,25.0804,25.0804,24.8881,24.9035,196300.0
2011-09-23 13:00:00,32.38,32.4,32.29,32.36,167900.0,24.9111,24.9265,24.8419,24.8958,167900.0
2011-09-23 13:05:00,32.36,32.36,32.1,32.17,248900.0,24.8958,24.8958,24.6957,24.7496,248900.0
2011-09-23 13:10:00,32.17,32.33,32.15,32.2,210200.0,24.7496,24.8727,24.7342,24.7727,210200.0
2011-09-23 13:15:00,32.2,32.33,32.12,32.12,92700.0,24.7727,24.8727,24.7111,24.7111,92700.0
2011-09-23 13:20:00,32.12,32.13,32.0,32.0,167500.0,24.7111,24.7188,24.6188,24.6188,167500.0
2011-09-23 13:25:00,32.0,32.22,32.0,32.18,173800.0,24.6188,24.7881,24.6188,24.7573,173800.0
2011-09-23 13:30:00,32.18,32.36,32.15,32.26,264800.0,24.7573,24.8958,24.7342,24.8188,264800.0
2011-09-23 13:35:00,32.26,32.38,32.23,32.26,134400.0,24.8188,24.9111,24.7957,24.8188,134400.0
2011-09-23 13:40:00,32.26,32.67,32.22,32.62,226300.0,24.8188,25.1343,24.7881,25.0958,226300.0
2011-09-23 13:45:00,32.62,32.82,32.57,32.82,371800.0,25.0958,25.2497,25.0573,25.2497,371800.0
2011-09-23 13:50:00,32.81,32.85,32.57,32.63,252200.0,25.242,25.2727,25.0573,25.1035,252200.0
2011-09-23 13:55:00,32.64,32.73,32.59,32.73,132500.0,25.1112,25.1804,25.0727,25.1804,132500.0
2011-09-23 14:00:00,32.72,32.91,32.7,32.85,209900.0,25.1727,25.3189,25.1573,25.2727,209900.0
2011-09-23 14:05:00,32.85,32.85,32.67,32.71,213100.0,25.2727,25.2727,25.1343,25.165,213100.0
2011-09-23 14:10:00,32.71,32.71,32.47,32.48,195900.0,25.165,25.165,24.9804,24.9881,195900.0
2011-09-23 14:15:00,32.48,32.53,32.42,32.42,222000.0,24.9881,25.0265,24.9419,24.9419,222000.0
2011-09-23 14:20:00,32.43,32.44,32.31,32.32,183000.0,24.9496,24.9573,24.8573,24.865,183000.0
2011-09-23 14:25:00,32.32,32.36,32.3,32.32,146600.0,24.865,24.8958,24.8496,24.865,146600.0
2011-09-23 14:30:00,32.32,32.58,32.32,32.44,227400.0,24.865,25.065,24.865,24.9573,227400.0
2011-09-23 14:35:00,32.43,32.63,32.41,32.53,161900.0,24.9496,25.1035,24.9342,25.0265,161900.0
2011-09-23 14:40:00,32.53,32.61,32.49,32.5,93900.0,25.0265,25.0881,24.9958,25.0035,93900.0
2011-09-23 14:45:00,32.5,32.52,32.3,32.32,167200.0,25.0035,25.0189,24.8496,24.865,167200.0
2011-09-23 14:50:00,32.32,32.38,32.32,32.38,125900.0,24.865,24.9111,24.865,24.9111,125900.0
2011-09-23 14:55:00,32.38,32.4,32.2,32.23,197900.0,24.9111,24.9265,24.7727,24.7957,197900.0
2011-09-23 15:00:00,32.21,32.36,32.21,32.29,194200.0,24.7804,24.8958,24.7804,24.8419,194200.0
2011-09-23 15:05:00,32.29,32.39,32.2,32.35,276100.0,24.8419,24.9188,24.7727,24.8881,276100.0
2011-09-23 15:10:00,32.36,32.44,32.32,32.41,182500.0,24.8958,24.9573,24.865,24.9342,182500.0
2011-09-23 15:15:00,32.41,32.52,32.35,32.49,228200.0,24.9342,25.0189,24.8881,24.9958,228200.0
2011-09-23 15:20:00,32.48,32.55,32.43,32.45,182000.0,24.9881,25.0419,24.9496,24.965,182000.0
2011-09-23 15:25:00,32.45,32.62,32.42,32.55,190700.0,24.965,25.0958,24.9419,25.0419,190700.0
2011-09-23 15:30:00,32.55,32.57,32.39,32.41,225600.0,25.0419,25.0573,24.9188,24.9342,225600.0
2011-09-23 15:35:00,32.41,32.55,32.41,32.54,246500.0,24.9342,25.0419,24.9342,25.0342,246500.0
2011-09-23 15:40:00,32.54,32.55,32.36,32.37,212900.0,25.0342,25.0419,24.8958,24.9035,212900.0
2011-09-23 15:45:00,32.37,32.38,32.24,32.26,261100.0,24.9035,24.9111,24.8034,24.8188,261100.0
2011-09-23 15:50:00,32.24,32.26,32.21,32.23,378500.0,24.8034,24.8188,24.7804,24.7957,378500.0
2011-09-23 15:55:00,32.23,32.38,32.23,32.37,696700.0,24.7957,24.9111,24.7957,24.9035,696700.0
2011-09-26 09:30:00,32.25,32.38,31.51,31.54,895900.0,24.8111,24.9111,24.2418,24.2649,895900.0
2011-09-26 09:35:00,31.54,31.89,31.52,31.59,500900.0,24.2649,24.5342,24.2495,24.3034,500900.0
2011-09-26 09:40:00,31.58,32.23,31.55,32.14,448800.0,24.2957,24.7957,24.2726,24.7265,448800.0
2011-09-26 09:45:00,32.14,32.43,32.0,32.21,582700.0,24.7265,24.9496,24.6188,24.7804,582700.0
2011-09-26 09:50:00,32.2,32.21,31.68,31.88,438700.0,24.7727,24.7804,24.3726,24.5265,438700.0
2011-09-26 09:55:00,31.89,31.95,31.6,31.64,244500.0,24.5342,24.5803,24.3111,24.3418,244500.0
2011-09-26 10:00:00,31.65,31.76,31.56,31.73,319400.0,24.3495,24.4342,24.2803,24.4111,319400.0
2011-09-26 10:05:00,31.73,31.83,31.52,31.59,448000.0,24.4111,24.488,24.2495,24.3034,448000.0
2011-09-26 10:10:00,31.58,31.6,31.29,31.37,414300.0,24.2957,24.3111,24.0726,24.1341,414300.0
2011-09-26 10:15:00,31.37,31.47,31.25,31.45,334300.0,24.1341,24.2111,24.0418,24.1957,334300.0
2011-09-26 10:20:00,31.44,31.72,31.4,31.65,336400.0,24.188,24.4034,24.1572,24.3495,336400.0
2011-09-26 10:25:00,31.65,31.72,31.43,31.56,370800.0,24.3495,24.4034,24.1803,24.2803,370800.0
2011-09-26 10:30:00,31.56,31.56,31.32,31.36,319900.0,24.2803,24.2803,24.0957,24.1264,319900.0
2011-09-26 10:35:00,31.35,31.4,31.15,31.26,451700.0,24.1187,24.1572,23.9649,24.0495,451700.0
2011-09-26 10:40:00,31.26,31.49,31.21,31.32,499900.0,24.0495,24.2264,24.011,24.0957,499900.0
2011-09-26 10:45:00,31.31,31.43,31.16,31.16,283000.0,24.088,24.1803,23.9726,23.9726,283000.0
2011-09-26 10:50:00,31.15,31.57,31.15,31.44,339000.0,23.9649,24.288,23.9649,24.188,339000.0
2011-09-26 10:55:00,31.43,31.44,31.28,31.38,229000.0,24.1803,24.188,24.0649,24.1418,229000.0
2011-09-26 11:00:00,31.37,31.52,31.27,31.45,239600.0,24.1341,24.2495,24.0572,24.1957,239600.0
2011-09-26 11:05:00,31.45,31.78,31.44,31.74,446500.0,24.1957,24.4495,24.188,24.4188,446500.0
2011-09-26 11:10:00,31.75,31.95,31.62,31.85,361900.0,24.4265,24.5803,24.3265,24.5034,361900.0
2011-09-26 11:15:00,31.85,32.25,31.81,32.2,566700.0,24.5034,24.8111,24.4726,24.7727,566700.0
2011-09-26 11:20:00,32.2,32.27,32.05,32.16,374200.0,24.7727,24.8265,24.6573,24.7419,374200.0
2011-09-26 11:25:00,32.18,32.27,32.08,32.2,283300.0,24.7573,24.8265,24.6803,24.7727,283300.0
2011-09-26 11:30:00,32.21,32.22,32.02,32.14,239200.0,24.7804,24.7881,24.6342,24.7265,239200.0
2011-09-26 11:35:00,32.16,32.54,32.07,32.47,670300.0,24.7419,25.0342,24.6727,24.9804,670300.0
2011-09-26 11:40:00,32.48,32.86,32.46,32.63,613800.0,24.9881,25.2804,24.9727,25.1035,613800.0
2011-09-26 11:45:00,32.64,32.7,32.38,32.45,345700.0,25.1112,25.1573,24.9111,24.965,345700.0
2011-09-26 11:50:00,32.46,32.54,32.28,32.5,247800.0,24.9727,25.0342,24.8342,25.0035,247800.0
2011-09-26 11:55:00,32.5,32.71,32.46,32.65,296500.0,25.0035,25.165,24.9727,25.1189,296500.0
2011-09-26 12:00:00,32.66,32.7,32.55,32.68,375000.0,25.1266,25.1573,25.0419,25.142,375000.0
2011-09-26 12:05:00,32.68,32.83,32.67,32.78,419900.0,25.142,25.2574,25.1343,25.2189,419900.0
2011-09-26 12:10:00,32.77,32.79,32.55,32.63,262700.0,25.2112,25.2266,25.0419,25.1035,262700.0
2011-09-26 12:15:00,32.63,32.76,32.59,32.76,275900.0,25.1035,25.2035,25.0727,25.2035,275900.0
2011-09-26 12:20:00,32.76,33.14,32.75,33.01,483800.0,25.2035,25.4958,25.1958,25.3958,483800.0
2011-09-26 12:25:00,33.01,33.32,32.99,33.25,585800.0,25.3958,25.6343,25.3804,25.5805,585800.0
2011-09-26 12:30:00,33.25,33.32,32.97,33.08,337000.0,25.5805,25.6343,25.3651,25.4497,337000.0
2011-09-26 12:35:00,33.07,33.15,33.07,33.12,182300.0,25.442,25.5035,25.442,25.4805,182300.0
2011-09-26 12:40:00,33.12,33.24,33.06,33.1,424100.0,25.4805,25.5728,25.4343,25.4651,424100.0
2011-09-26 12:45:00,33.09,33.11,32.77,32.85,455500.0,25.4574,25.4728,25.2112,25.2727,455500.0
2011-09-26 12:50:00,32.85,32.94,32.8,32.84,255500.0,25.2727,25.342,25.2343,25.265,255500.0
2011-09-26 12:55:00,32.84,32.98,32.71,32.98,290400.0,25.265,25.3728,25.165,25.3728,290400.0
2011-09-26 13:00:00,32.97,32.98,32.77,32.8,348100.0,25.3651,25.3728,25.2112,25.2343,348100.0
2011-09-26 13:05:00,32.81,33.04,32.71,32.95,334700.0,25.242,25.4189,25.165,25.3497,334700.0
2011-09-26 13:10:00,32.95,32.99,32.81,32.83,185400.0,25.3497,25.3804,25.242,25.2574,185400.0
2011-09-26 13:15:00,32.83,32.94,32.74,32.83,208500.0,25.2574,25.342,25.1881,25.2574,208500.0
2011-09-26 13:20:00,32.83,33.01,32.8,32.97,250300.0,25.2574,25.3958,25.2343,25.3651,250300.0
2011-09-26 13:25:00,32.98,33.0,32.81,32.88,111900.0,25.3728,25.3881,25.242,25.2958,111900.0
2011-09-26 13:30:00,32.88,33.03,32.82,32.89,198100.0,25.2958,25.4112,25.2497,25.3035,198100.0
2011-09-26 13:35:00,32.88,32.9,32.75,32.87,238500.0,25.2958,25.3112,25.1958,25.2881,238500.0
2011-09-26 13:40:00,32.89,32.91,32.61,32.67,218200.0,25.3035,25.3189,25.0881,25.1343,218200.0
2011-09-26 13:45:00,32.68,32.87,32.67,32.77,166000.0,25.142,25.2881,25.1343,25.2112,166000.0
2011-09-26 13:50:00,32.78,32.87,32.73,32.82,159300.0,25.2189,25.2881,25.1804,25.2497,159300.0
2011-09-26 13:55:00,32.84,33.02,32.8,33.01,215300.0,25.265,25.4035,25.2343,25.3958,215300.0
2011-09-26 14:00:00,33.02,33.22,32.93,33.22,450100.0,25.4035,25.5574,25.3343,25.5574,450100.0
2011-09-26 14:05:00,33.22,33.32,33.07,33.14,286200.0,25.5574,25.6343,25.442,25.4958,286200.0
2011-09-26 14:10:00,33.13,33.25,33.04,33.08,267900.0,25.4882,25.5805,25.4189,25.4497,267900.0
2011-09-26 14:15:00,33.08,33.14,32.91,33.01,259800.0,25.4497,25.4958,25.3189,25.3958,259800.0
2011-09-26 14:20:00,33.0,33.06,32.92,32.94,172400.0,25.3881,25.4343,25.3266,25.342,172400.0
2011-09-26 14:25:00,32.94,33.0,32.86,32.97,204800.0,25.342,25.3881,25.2804,25.3651,204800.0
2011-09-26 14:30:00,32.97,33.14,32.91,33.14,265700.0,25.3651,25.4958,25.3189,25.4958,265700.0
2011-09-26 14:35:00,33.14,33.24,33.03,33.08,246100.0,25.4958,25.5728,25.4112,25.4497,246100.0
2011-09-26 14:40:00,33.08,33.18,33.04,33.09,159000.0,25.4497,25.5266,25.4189,25.4574,159000.0
2011-09-26 14:45:00,33.09,33.27,33.07,33.09,260700.0,25.4574,25.5959,25.442,25.4574,260700.0
2011-09-26 14:50:00,33.11,33.15,33.01,33.07,148100.0,25.4728,25.5035,25.3958,25.442,148100.0
2011-09-26 14:55:00,33.08,33.19,33.06,33.18,149900.0,25.4497,25.5343,25.4343,25.5266,149900.0
2011-09-26 15:00:00,33.17,33.38,33.16,33.36,401200.0,25.5189,25.6805,25.5112,25.6651,401200.0
2011-09-26 15:05:00,33.36,33.37,33.24,33.31,231600.0,25.6651,25.6728,25.5728,25.6266,231600.0
2011-09-26 15:10:00,33.32,33.61,33.3,33.59,311600.0,25.6343,25.8574,25.6189,25.842,311600.0
2011-09-26 15:15:00,33.59,33.72,33.53,33.64,363300.0,25.842,25.9421,25.7959,25.8805,363300.0
2011-09-26 15:20:00,33.65,33.78,33.55,33.77,374200.0,25.8882,25.9882,25.8113,25.9805,374200.0
2011-09-26 15:25:00,33.77,33.84,33.67,33.82,436900.0,25.9805,26.0344,25.9036,26.019,436900.0
2011-09-26 15:30:00,33.81,33.81,33.59,33.63,365000.0,26.0113,26.0113,25.842,25.8728,365000.0
2011-09-26 15:35:00,33.63,33.77,33.58,33.77,430000.0,25.8728,25.9805,25.8344,25.9805,430000.0
2011-09-26 15:40:00,33.77,33.81,33.69,33.81,485900.0,25.9805,26.0113,25.919,26.0113,485900.0
2011-09-26 15:45:00,33.81,33.89,33.79,33.81,566400.0,26.0113,26.0728,25.9959,26.0113,566400.0
2011-09-26 15:50:00,33.81,33.83,33.69,33.8,547100.0,26.0113,26.0267,25.919,26.0036,547100.0
2011-09-26 15:55:00,33.8,33.8,33.74,33.77,1020300.0,26.0036,26.0036,25.9574,25.9805,1020300.0
2011-09-27 09:30:00,35.88,36.24,35.85,35.9,2063100.0,27.6038,27.8808,27.5808,27.6192,2063100.0
2011-09-27 09:35:00,35.89,35.93,35.4,35.7,820700.0,27.6115,27.6423,27.2345,27.4653,820700.0
2011-09-27 09:40:00,35.7,35.74,35.0,35.0,783100.0,27.4653,27.4961,26.9268,26.9268,783100.0
2011-09-27 09:45:00,35.0,35.47,34.94,35.41,679300.0,26.9268,27.2884,26.8807,27.2422,679300.0
2011-09-27 09:50:00,35.41,35.84,35.39,35.78,715500.0,27.2422,27.5731,27.2269,27.5269,715500.0
2011-09-27 09:55:00,35.76,35.83,35.6,35.71,559700.0,27.5115,27.5654,27.3884,27.473,559700.0
2011-09-27 10:00:00,35.71,35.92,35.37,35.42,727800.0,27.473,27.6346,27.2115,27.2499,727800.0
2011-09-27 10:05:00,35.42,35.55,35.32,35.49,504100.0,27.2499,27.3499,27.173,27.3038,504100.0
2011-09-27 10:10:00,35.5,35.63,35.42,35.58,520800.0,27.3115,27.4115,27.2499,27.373,520800.0
2011-09-27 10:15:00,35.58,35.65,35.4,35.49,571700.0,27.373,27.4269,27.2345,27.3038,571700.0
2011-09-27 10:20:00,35.5,35.72,35.38,35.71,495000.0,27.3115,27.4807,27.2192,27.473,495000.0
2011-09-27 10:25:00,35.7,35.75,35.47,35.53,378400.0,27.4653,27.5038,27.2884,27.3346,378400.0
2011-09-27 10:30:00,35.52,35.59,35.45,35.49,323100.0,27.3269,27.3807,27.273,27.3038,323100.0
2011-09-27 10:35:00,35.49,35.53,35.35,35.44,352400.0,27.3038,27.3346,27.1961,27.2653,352400.0
2011-09-27 10:40:00,35.44,35.63,35.44,35.54,329100.0,27.2653,27.4115,27.2653,27.3423,329100.0
2011-09-27 10:45:00,35.53,35.74,35.52,35.71,202600.0,27.3346,27.4961,27.3269,27.473,202600.0
2011-09-27 10:50:00,35.71,35.77,35.6,35.63,320500.0,27.473,27.5192,27.3884,27.4115,320500.0
2011-09-27 10:55:00,35.63,35.88,35.63,35.87,269500.0,27.4115,27.6038,27.4115,27.5961,269500.0
2011-09-27 11:00:00,35.87,36.01,35.83,35.96,416900.0,27.5961,27.7038,27.5654,27.6654,416900.0
2011-09-27 11:05:00,35.95,35.96,35.69,35.7,216700.0,27.6577,27.6654,27.4577,27.4653,216700.0
2011-09-27 11:10:00,35.7,35.86,35.6,35.68,226900.0,27.4653,27.5884,27.3884,27.45,226900.0
2011-09-27 11:15:00,35.67,35.92,35.67,35.91,331500.0,27.4423,27.6346,27.4423,27.6269,331500.0
2011-09-27 11:20:00,35.91,35.92,35.66,35.66,337700.0,27.6269,27.6346,27.4346,27.4346,337700.0
2011-09-27 11:25:00,35.68,35.76,35.52,35.56,272800.0,27.45,27.5115,27.3269,27.3576,272800.0
2011-09-27 11:30:00,35.57,35.59,35.5,35.58,191900.0,27.3653,27.3807,27.3115,27.373,191900.0
2011-09-27 11:35:00,35.58,35.62,35.38,35.38,229000.0,27.373,27.4038,27.2192,27.2192,229000.0
2011-09-27 11:40:00,35.39,35.46,35.35,35.36,201800.0,27.2269,27.2807,27.1961,27.2038,201800.0
2011-09-27 11:45:00,35.35,35.45,35.26,35.4,275600.0,27.1961,27.273,27.1268,27.2345,275600.0
2011-09-27 11:50:00,35.4,35.56,35.35,35.56,195200.0,27.2345,27.3576,27.1961,27.3576,195200.0
2011-09-27 11:55:00,35.56,35.58,35.49,35.5,144600.0,27.3576,27.373,27.3038,27.3115,144600.0
2011-09-27 12:00:00,35.5,35.62,35.49,35.61,161900.0,27.3115,27.4038,27.3038,27.3961,161900.0
2011-09-27 12:05:00,35.61,35.62,35.5,35.6,149200.0,27.3961,27.4038,27.3115,27.3884,149200.0
2011-09-27 12:10:00,35.59,35.72,35.58,35.67,326800.0,27.3807,27.4807,27.373,27.4423,326800.0
2011-09-27 12:15:00,35.66,35.83,35.66,35.77,320400.0,27.4346,27.5654,27.4346,27.5192,320400.0
2011-09-27 12:20:00,35.77,35.78,35.71,35.71,227600.0,27.5192,27.5269,27.473,27.473,227600.0
2011-09-27 12:25:00,35.72,35.75,35.6,35.75,272900.0,27.4807,27.5038,27.3884,27.5038,272900.0
2011-09-27 12:30:00,35.75,35.78,35.57,35.58,190000.0,27.5038,27.5269,27.3653,27.373,190000.0
2011-09-27 12:35:00,35.58,35.64,35.56,35.62,193200.0,27.373,27.4192,27.3576,27.4038,193200.0
2011-09-27 12:40:00,35.61,35.62,35.53,35.56,146400.0,27.3961,27.4038,27.3346,27.3576,146400.0
2011-09-27 12:45:00,35.56,35.7,35.55,35.68,122800.0,27.3576,27.4653,27.3499,27.45,122800.0
2011-09-27 12:50:00,35.69,35.7,35.59,35.69,143900.0,27.4577,27.4653,27.3807,27.4577,143900.0
2011-09-27 12:55:00,35.69,35.7,35.65,35.68,103000.0,27.4577,27.4653,27.4269,27.45,103000.0
2011-09-27 13:00:00,35.68,35.71,35.53,35.59,189900.0,27.45,27.473,27.3346,27.3807,189900.0
2011-09-27 13:05:00,35.59,35.63,35.54,35.6,71200.0,27.3807,27.4115,27.3423,27.3884,71200.0
2011-09-27 13:10:00,35.61,35.65,35.51,35.58,85700.0,27.3961,27.4269,27.3192,27.373,85700.0
2011-09-27 13:15:00,35.58,35.61,35.44,35.53,171900.0,27.373,27.3961,27.2653,27.3346,171900.0
2011-09-27 13:20:00,35.53,35.57,35.44,35.48,124700.0,27.3346,27.3653,27.2653,27.2961,124700.0
2011-09-27 13:25:00,35.48,35.63,35.47,35.57,230900.0,27.2961,27.4115,27.2884,27.3653,230900.0
2011-09-27 13:30:00,35.57,35.61,35.45,35.46,383100.0,27.3653,27.3961,27.273,27.2807,383100.0
2011-09-27 13:35:00,35.46,35.59,35.43,35.57,153200.0,27.2807,27.3807,27.2576,27.3653,153200.0
2011-09-27 13:40:00,35.57,35.58,35.5,35.52,104900.0,27.3653,27.373,27.3115,27.3269,104900.0
2011-09-27 13:45:00,35.52,35.65,35.52,35.61,122900.0,27.3269,27.4269,27.3269,27.3961,122900.0
2011-09-27 13:50:00,35.62,35.75,35.59,35.67,235400.0,27.4038,27.5038,27.3807,27.4423,235400.0
2011-09-27 13:55:00,35.66,35.72,35.56,35.65,183200.0,27.4346,27.4807,27.3576,27.4269,183200.0
2011-09-27 14:00:00,35.66,35.75,35.65,35.75,205800.0,27.4346,27.5038,27.4269,27.5038,205800.0
2011-09-27 14:05:00,35.75,35.88,35.74,35.83,228900.0,27.5038,27.6038,27.4961,27.5654,228900.0
2011-09-27 14:10:00,35.82,35.95,35.8,35.91,229400.0,27.5577,27.6577,27.5423,27.6269,229400.0
2011-09-27 14:15:00,35.91,35.96,35.88,35.95,155700.0,27.6269,27.6654,27.6038,27.6577,155700.0
2011-09-27 14:20:00,35.94,36.0,35.81,35.81,288600.0,27.65,27.6962,27.55,27.55,288600.0
2011-09-27 14:25:00,35.81,35.88,35.77,35.8,145000.0,27.55,27.6038,27.5192,27.5423,145000.0
2011-09-27 14:30:00,35.79,35.85,35.77,35.78,174600.0,27.5346,27.5808,27.5192,27.5269,174600.0
2011-09-27 14:35:00,35.78,35.79,35.64,35.64,218900.0,27.5269,27.5346,27.4192,27.4192,218900.0
2011-09-27 14:40:00,35.65,35.65,35.47,35.5,203300.0,27.4269,27.4269,27.2884,27.3115,203300.0
2011-09-27 14:45:00,35.5,35.58,35.47,35.55,216800.0,27.3115,27.373,27.2884,27.3499,216800.0
2011-09-27 14:50:00,35.56,35.68,35.55,35.56,128200.0,27.3576,27.45,27.3499,27.3576,128200.0
2011-09-27 14:55:00,35.56,35.58,35.47,35.49,229600.0,27.3576,27.373,27.2884,27.3038,229600.0
2011-09-27 15:00:00,35.5,35.5,35.39,35.43,356300.0,27.3115,27.3115,27.2269,27.2576,356300.0
2011-09-27 15:05:00,35.43,35.43,35.22,35.25,392900.0,27.2576,27.2576,27.0961,27.1191,392900.0
2011-09-27 15:10:00,35.25,35.25,34.99,35.2,602100.0,27.1191,27.1191,26.9191,27.0807,602100.0
2011-09-27 15:15:00,35.2,35.35,35.19,35.33,505300.0,27.0807,27.1961,27.073,27.1807,505300.0
2011-09-27 15:20:00,35.34,35.34,35.01,35.1,290800.0,27.1884,27.1884,26.9345,27.0037,290800.0
2011-09-27 15:25:00,35.09,35.12,34.9,35.05,381000.0,26.9961,27.0191,26.8499,26.9653,381000.0
2011-09-27 15:30:00,35.06,35.23,35.0,35.07,443300.0,26.973,27.1038,26.9268,26.9807,443300.0
2011-09-27 15:35:00,35.08,35.1,34.9,34.93,482300.0,26.9884,27.0037,26.8499,26.873,482300.0
2011-09-27 15:40:00,34.93,34.95,34.72,34.8,537600.0,26.873,26.8883,26.7114,26.7729,537600.0
2011-09-27 15:45:00,34.79,34.9,34.67,34.73,529600.0,26.7653,26.8499,26.6729,26.7191,529600.0
2011-09-27 15:50:00,34.74,34.79,34.55,34.61,570000.0,26.7268,26.7653,26.5806,26.6268,570000.0
2011-09-27 15:55:00,34.61,34.86,34.56,34.83,929400.0,26.6268,26.8191,26.5883,26.796,929400.0
2011-09-28 09:30:00,34.5,34.93,34.14,34.33,741700.0,26.5421,26.873,26.2652,26.4114,741700.0
2011-09-28 09:35:00,34.35,34.42,33.91,34.33,556300.0,26.4267,26.4806,26.0882,26.4114,556300.0
2011-09-28 09:40:00,34.32,34.58,34.15,34.52,454100.0,26.4037,26.6037,26.2729,26.5575,454100.0
2011-09-28 09:45:00,34.52,34.65,34.21,34.22,454800.0,26.5575,26.6575,26.319,26.3267,454800.0
2011-09-28 09:50:00,34.22,34.44,34.22,34.33,291600.0,26.3267,26.496,26.3267,26.4114,291600.0
2011-09-28 09:55:00,34.33,34.41,34.3,34.38,404900.0,26.4114,26.4729,26.3883,26.4498,404900.0
2011-09-28 10:00:00,34.37,34.39,34.2,34.27,485700.0,26.4421,26.4575,26.3113,26.3652,485700.0
2011-09-28 10:05:00,34.27,34.27,34.12,34.2,447300.0,26.3652,26.3652,26.2498,26.3113,447300.0
2011-09-28 10:10:00,34.2,34.29,34.09,34.22,328800.0,26.3113,26.3806,26.2267,26.3267,328800.0
2011-09-28 10:15:00,34.21,34.23,33.76,33.77,747800.0,26.319,26.3344,25.9728,25.9805,747800.0
2011-09-28 10:20:00,33.77,34.02,33.7,33.83,466800.0,25.9805,26.1729,25.9267,26.0267,466800.0
2011-09-28 10:25:00,33.83,33.88,33.73,33.76,366700.0,26.0267,26.0652,25.9498,25.9728,366700.0
2011-09-28 10:30:00,33.76,33.78,33.43,33.57,537800.0,25.9728,25.9882,25.719,25.8267,537800.0
2011-09-28 10:35:00,33.57,33.59,33.36,33.43,476100.0,25.8267,25.842,25.6651,25.719,476100.0
2011-09-28 10:40:00,33.43,33.74,33.43,33.46,391500.0,25.719,25.9574,25.719,25.742,391500.0
2011-09-28 10:45:00,33.46,33.6,33.4,33.57,263500.0,25.742,25.8497,25.6959,25.8267,263500.0
2011-09-28 10:50:00,33.56,33.67,33.42,33.64,401500.0,25.819,25.9036,25.7113,25.8805,401500.0
2011-09-28 10:55:00,33.64,33.67,33.36,33.37,561000.0,25.8805,25.9036,25.6651,25.6728,561000.0
2011-09-28 11:00:00,33.36,33.52,33.17,33.25,441800.0,25.6651,25.7882,25.5189,25.5805,441800.0
2011-09-28 11:05:00,33.27,33.32,33.15,33.3,447700.0,25.5959,25.6343,25.5035,25.6189,447700.0
2011-09-28 11:10:00,33.3,33.51,33.23,33.41,363200.0,25.6189,25.7805,25.5651,25.7036,363200.0
2011-09-28 11:15:00,33.41,33.48,33.31,33.32,282000.0,25.7036,25.7574,25.6266,25.6343,282000.0
2011-09-28 11:20:00,33.32,33.32,33.16,33.24,380000.0,25.6343,25.6343,25.5112,25.5728,380000.0
2011-09-28 11:25:00,33.24,33.38,33.1,33.38,282100.0,25.5728,25.6805,25.4651,25.6805,282100.0
2011-09-28 11:30:00,33.39,33.4,33.19,33.2,225600.0,25.6882,25.6959,25.5343,25.542,225600.0
2011-09-28 11:35:00,33.2,33.38,33.16,33.29,426000.0,25.542,25.6805,25.5112,25.6112,426000.0
2011-09-28 11:40:00,33.3,33.37,33.23,33.28,509200.0,25.6189,25.6728,25.5651,25.6036,509200.0
2011-09-28 11:45:00,33.28,33.34,33.13,33.19,369400.0,25.6036,25.6497,25.4882,25.5343,369400.0
2011-09-28 11:50:00,33.19,33.28,33.05,33.17,399200.0,25.5343,25.6036,25.4266,25.5189,399200.0
2011-09-28 11:55:00,33.17,33.26,33.02,33.04,188900.0,25.5189,25.5882,25.4035,25.4189,188900.0
2011-09-28 12:00:00,33.04,33.12,32.95,32.96,254600.0,25.4189,25.4805,25.3497,25.3574,254600.0
2011-09-28 12:05:00,32.97,33.01,32.82,32.85,489500.0,25.3651,25.3958,25.2497,25.2727,489500.0
2011-09-28 12:10:00,32.84,32.98,32.82,32.97,355500.0,25.265,25.3728,25.2497,25.3651,355500.0
2011-09-28 12:15:00,32.97,32.97,32.65,32.7,550300.0,25.3651,25.3651,25.1189,25.1573,550300.0
2011-09-28 12:20:00,32.7,32.97,32.7,32.93,422900.0,25.1573,25.3651,25.1573,25.3343,422900.0
2011-09-28 12:25:00,32.92,33.14,32.91,33.08,226900.0,25.3266,25.4958,25.3189,25.4497,226900.0
2011-09-28 12:30:00,33.07,33.1,32.92,32.96,126400.0,25.442,25.4651,25.3266,25.3574,126400.0
2011-09-28 12:35:00,32.96,33.01,32.9,32.97,135100.0,25.3574,25.3958,25.3112,25.3651,135100.0
2011-09-28 12:40:00,32.96,32.97,32.82,32.91,138300.0,25.3574,25.3651,25.2497,25.3189,138300.0
2011-09-28 12:45:00,32.9,32.98,32.89,32.94,147700.0,25.3112,25.3728,25.3035,25.342,147700.0
2011-09-28 12:50:00,32.94,33.12,32.94,33.05,153800.0,25.342,25.4805,25.342,25.4266,153800.0
2011-09-28 12:55:00,33.06,33.14,33.06,33.12,227300.0,25.4343,25.4958,25.4343,25.4805,227300.0
2011-09-28 13:00:00,33.11,33.15,32.98,32.99,158500.0,25.4728,25.5035,25.3728,25.3804,158500.0
2011-09-28 13:05:00,32.99,33.04,32.92,32.94,173300.0,25.3804,25.4189,25.3266,25.342,173300.0
2011-09-28 13:10:00,32.93,32.94,32.78,32.81,232300.0,25.3343,25.342,25.2189,25.242,232300.0
2011-09-28 13:15:00,32.81,32.92,32.8,32.88,169000.0,25.242,25.3266,25.2343,25.2958,169000.0
2011-09-28 13:20:00,32.88,32.88,32.81,32.82,142600.0,25.2958,25.2958,25.242,25.2497,142600.0
2011-09-28 13:25:00,32.81,32.81,32.66,32.67,238200.0,25.242,25.242,25.1266,25.1343,238200.0
2011-09-28 13:30:00,32.67,32.68,32.52,32.56,276900.0,25.1343,25.142,25.0189,25.0496,276900.0
2011-09-28 13:35:00,32.57,32.85,32.54,32.79,337200.0,25.0573,25.2727,25.0342,25.2266,337200.0
2011-09-28 13:40:00,32.79,32.84,32.65,32.71,184700.0,25.2266,25.265,25.1189,25.165,184700.0
2011-09-28 13:45:00,32.71,32.74,32.39,32.4,293000.0,25.165,25.1881,24.9188,24.9265,293000.0
2011-09-28 13:50:00,32.4,32.49,32.31,32.38,285400.0,24.9265,24.9958,24.8573,24.9111,285400.0
2011-09-28 13:55:00,32.38,32.48,32.27,32.3,262100.0,24.9111,24.9881,24.8265,24.8496,262100.0
2011-09-28 14:00:00,32.29,32.45,32.24,32.33,486900.0,24.8419,24.965,24.8034,24.8727,486900.0
2011-09-28 14:05:00,32.32,32.68,32.3,32.52,425800.0,24.865,25.142,24.8496,25.0189,425800.0
2011-09-28 14:10:00,32.52,32.54,32.39,32.47,208600.0,25.0189,25.0342,24.9188,24.9804,208600.0
2011-09-28 14:15:00,32.46,32.64,32.41,32.6,261700.0,24.9727,25.1112,24.9342,25.0804,261700.0
2011-09-28 14:20:00,32.59,32.65,32.51,32.65,228400.0,25.0727,25.1189,25.0112,25.1189,228400.0
2011-09-28 14:25:00,32.64,32.7,32.59,32.62,184800.0,25.1112,25.1573,25.0727,25.0958,184800.0
2011-09-28 14:30:00,32.62,32.64,32.55,32.63,229500.0,25.0958,25.1112,25.0419,25.1035,229500.0
2011-09-28 14:35:00,32.64,32.7,32.55,32.69,192900.0,25.1112,25.1573,25.0419,25.1496,192900.0
2011-09-28 14:40:00,32.69,32.72,32.64,32.7,144200.0,25.1496,25.1727,25.1112,25.1573,144200.0
2011-09-28 14:45:00,32.69,32.72,32.51,32.51,232600.0,25.1496,25.1727,25.0112,25.0112,232600.0
2011-09-28 14:50:00,32.51,32.55,32.45,32.5,266300.0,25.0112,25.0419,24.965,25.0035,266300.0
2011-09-28 14:55:00,32.51,32.73,32.49,32.69,254000.0,25.0112,25.1804,24.9958,25.1496,254000.0
2011-09-28 15:00:00,32.69,32.85,32.64,32.76,314800.0,25.1496,25.2727,25.1112,25.2035,314800.0
2011-09-28 15:05:00,32.76,32.79,32.64,32.7,262400.0,25.2035,25.2266,25.1112,25.1573,262400.0
2011-09-28 15:10:00,32.7,32.81,32.64,32.67,427200.0,25.1573,25.242,25.1112,25.1343,427200.0
2011-09-28 15:15:00,32.66,32.68,32.27,32.28,590700.0,25.1266,25.142,24.8265,24.8342,590700.0
2011-09-28 15:20:00,32.28,32.38,32.25,32.31,356100.0,24.8342,24.9111,24.8111,24.8573,356100.0
2011-09-28 15:25:00,32.3,32.34,32.21,32.27,342000.0,24.8496,24.8804,24.7804,24.8265,342000.0
2011-09-28 15:30:00,32.28,32.41,32.22,32.28,492500.0,24.8342,24.9342,24.7881,24.8342,492500.0
2011-09-28 15:35:00,32.27,32.29,32.08,32.26,611100.0,24.8265,24.8419,24.6803,24.8188,611100.0
2011-09-28 15:40:00,32.26,32.5,32.25,32.47,657600.0,24.8188,25.0035,24.8111,24.9804,657600.0
2011-09-28 15:45:00,32.47,32.55,32.28,32.28,700500.0,24.9804,25.0419,24.8342,24.8342,700500.0
2011-09-28 15:50:00,32.28,32.36,32.23,32.35,695600.0,24.8342,24.8958,24.7957,24.8881,695600.0
2011-09-28 15:55:00,32.35,32.37,32.27,32.29,1062300.0,24.8881,24.9035,24.8265,24.8419,1062300.0
2011-09-29 09:30:00,33.32,33.35,32.8,32.85,930900.0,25.6343,25.6574,25.2343,25.2727,930900.0
2011-09-29 09:35:00,32.85,33.21,32.51,32.55,545400.0,25.2727,25.5497,25.0112,25.0419,545400.0
2011-09-29 09:40:00,32.53,32.63,32.28,32.37,630900.0,25.0265,25.1035,24.8342,24.9035,630900.0
2011-09-29 09:45:00,32.37,32.61,32.1,32.59,679300.0,24.9035,25.0881,24.6957,25.0727,679300.0
2011-09-29 09:50:00,32.6,32.62,32.37,32.48,580700.0,25.0804,25.0958,24.9035,24.9881,580700.0
2011-09-29 09:55:00,32.48,32.53,31.78,31.89,721700.0,24.9881,25.0265,24.4495,24.5342,721700.0
2011-09-29 10:00:00,31.88,32.11,31.83,31.96,609900.0,24.5265,24.7034,24.488,24.588,609900.0
2011-09-29 10:05:00,31.95,32.03,31.82,31.84,672700.0,24.5803,24.6419,24.4803,24.4957,672700.0
2011-09-29 10:10:00,31.84,32.01,31.62,31.93,559900.0,24.4957,24.6265,24.3265,24.5649,559900.0
2011-09-29 10:15:00,31.93,31.98,31.68,31.78,370400.0,24.5649,24.6034,24.3726,24.4495,370400.0
2011-09-29 10:20:00,31.78,31.79,31.57,31.71,497500.0,24.4495,24.4572,24.288,24.3957,497500.0
2011-09-29 10:25:00,31.71,31.74,31.51,31.54,724300.0,24.3957,24.4188,24.2418,24.2649,724300.0
2011-09-29 10:30:00,31.52,31.57,31.25,31.56,729200.0,24.2495,24.288,24.0418,24.2803,729200.0
2011-09-29 10:35:00,31.56,31.73,31.53,31.71,505200.0,24.2803,24.4111,24.2572,24.3957,505200.0
2011-09-29 10:40:00,31.71,31.74,31.42,31.45,448200.0,24.3957,24.4188,24.1726,24.1957,448200.0
2011-09-29 10:45:00,31.45,31.47,31.23,31.34,522000.0,24.1957,24.2111,24.0264,24.111,522000.0
2011-09-29 10:50:00,31.35,31.41,31.23,31.24,308600.0,24.1187,24.1649,24.0264,24.0341,308600.0
2011-09-29 10:55:00,31.23,31.57,31.21,31.51,427100.0,24.0264,24.288,24.011,24.2418,427100.0
2011-09-29 11:00:00,31.52,31.7,31.5,31.65,311200.0,24.2495,24.388,24.2341,24.3495,311200.0
2011-09-29 11:05:00,31.66,31.68,31.51,31.62,366300.0,24.3572,24.3726,24.2418,24.3265,366300.0
2011-09-29 11:10:00,31.63,31.9,31.5,31.89,321900.0,24.3341,24.5419,24.2341,24.5342,321900.0
2011-09-29 11:15:00,31.88,31.91,31.66,31.73,225000.0,24.5265,24.5496,24.3572,24.4111,225000.0
2011-09-29 11:20:00,31.73,31.79,31.6,31.67,201300.0,24.4111,24.4572,24.3111,24.3649,201300.0
2011-09-29 11:25:00,31.67,32.35,31.67,32.29,528400.0,24.3649,24.8881,24.3649,24.8419,528400.0
2011-09-29 11:30:00,32.3,32.34,32.02,32.13,253500.0,24.8496,24.8804,24.6342,24.7188,253500.0
2011-09-29 11:35:00,32.12,32.29,32.06,32.07,379600.0,24.7111,24.8419,24.665,24.6727,379600.0
2011-09-29 11:40:00,32.06,32.1,31.85,32.01,345100.0,24.665,24.6957,24.5034,24.6265,345100.0
2011-09-29 11:45:00,32.03,32.13,32.02,32.13,288100.0,24.6419,24.7188,24.6342,24.7188,288100.0
2011-09-29 11:50:00,32.13,32.17,31.93,32.06,329200.0,24.7188,24.7496,24.5649,24.665,329200.0
2011-09-29 11:55:00,32.05,32.06,31.96,31.99,149500.0,24.6573,24.665,24.588,24.6111,149500.0
2011-09-29 12:00:00,32.0,32.19,31.99,32.12,307000.0,24.6188,24.765,24.6111,24.7111,307000.0
2011-09-29 12:05:00,32.13,32.13,31.83,31.85,311800.0,24.7188,24.7188,24.488,24.5034,311800.0
2011-09-29 12:10:00,31.85,32.0,31.81,31.84,200300.0,24.5034,24.6188,24.4726,24.4957,200300.0
2011-09-29 12:15:00,31.83,31.9,31.64,31.65,394400.0,24.488,24.5419,24.3418,24.3495,394400.0
2011-09-29 12:20:00,31.65,31.81,31.57,31.8,341600.0,24.3495,24.4726,24.288,24.4649,341600.0
2011-09-29 12:25:00,31.77,31.84,31.69,31.7,222100.0,24.4419,24.4957,24.3803,24.388,222100.0
2011-09-29 12:30:00,31.7,31.77,31.41,31.42,350800.0,24.388,24.4419,24.1649,24.1726,350800.0
2011-09-29 12:35:00,31.43,31.47,31.27,31.47,372600.0,24.1803,24.2111,24.0572,24.2111,372600.0
2011-09-29 12:40:00,31.48,31.48,31.2,31.2,235300.0,24.2187,24.2187,24.0033,24.0033,235300.0
2011-09-29 12:45:00,31.2,31.52,31.2,31.47,300400.0,24.0033,24.2495,24.0033,24.2111,300400.0
2011-09-29 12:50:00,31.48,31.6,31.44,31.54,535100.0,24.2187,24.3111,24.188,24.2649,535100.0
2011-09-29 12:55:00,31.53,31.65,31.5,31.56,230000.0,24.2572,24.3495,24.2341,24.2803,230000.0
2011-09-29 13:00:00,31.56,31.72,31.53,31.71,268900.0,24.2803,24.4034,24.2572,24.3957,268900.0
2011-09-29 13:05:00,31.72,31.91,31.7,31.81,518300.0,24.4034,24.5496,24.388,24.4726,518300.0
2011-09-29 13:10:00,31.81,31.84,31.69,31.7,281600.0,24.4726,24.4957,24.3803,24.388,281600.0
2011-09-29 13:15:00,31.69,31.78,31.56,31.59,290400.0,24.3803,24.4495,24.2803,24.3034,290400.0
2011-09-29 13:20:00,31.58,31.62,31.51,31.54,299600.0,24.2957,24.3265,24.2418,24.2649,299600.0
2011-09-29 13:25:00,31.54,31.61,31.45,31.5,304300.0,24.2649,24.3188,24.1957,24.2341,304300.0
2011-09-29 13:30:00,31.5,31.52,31.26,31.26,268700.0,24.2341,24.2495,24.0495,24.0495,268700.0
2011-09-29 13:35:00,31.26,31.37,31.15,31.18,592900.0,24.0495,24.1341,23.9649,23.9879,592900.0
2011-09-29 13:40:00,31.18,31.28,31.1,31.13,338200.0,23.9879,24.0649,23.9264,23.9495,338200.0
2011-09-29 13:45:00,31.12,31.36,31.11,31.33,258400.0,23.9418,24.1264,23.9341,24.1033,258400.0
2011-09-29 13:50:00,31.33,31.43,31.27,31.36,189200.0,24.1033,24.1803,24.0572,24.1264,189200.0
2011-09-29 13:55:00,31.35,31.42,31.2,31.21,284100.0,24.1187,24.1726,24.0033,24.011,284100.0
2011-09-29 14:00:00,31.21,31.31,31.02,31.03,361900.0,24.011,24.088,23.8648,23.8725,361900.0
2011-09-29 14:05:00,31.04,31.11,31.02,31.07,198400.0,23.8802,23.9341,23.8648,23.9033,198400.0
2011-09-29 14:10:00,31.06,31.07,30.86,30.89,680000.0,23.8956,23.9033,23.7418,23.7648,680000.0
2011-09-29 14:15:00,30.89,31.17,30.87,31.11,313700.0,23.7648,23.9803,23.7494,23.9341,313700.0
2011-09-29 14:20:00,31.11,31.12,30.94,31.06,216000.0,23.9341,23.9418,23.8033,23.8956,216000.0
2011-09-29 14:25:00,31.07,31.31,31.07,31.15,334000.0,23.9033,24.088,23.9033,23.9649,334000.0
2011-09-29 14:30:00,31.14,31.15,30.92,31.06,319000.0,23.9572,23.9649,23.7879,23.8956,319000.0
2011-09-29 14:35:00,31.05,31.25,31.05,31.15,267100.0,23.8879,24.0418,23.8879,23.9649,267100.0
2011-09-29 14:40:00,31.16,31.2,30.9,30.91,290600.0,23.9726,24.0033,23.7725,23.7802,290600.0
2011-09-29 14:45:00,30.9,31.03,30.82,30.91,389800.0,23.7725,23.8725,23.711,23.7802,389800.0
2011-09-29 14:50:00,30.9,31.0,30.82,30.97,305000.0,23.7725,23.8495,23.711,23.8264,305000.0
2011-09-29 14:55:00,30.97,31.07,30.92,31.07,326600.0,23.8264,23.9033,23.7879,23.9033,326600.0
2011-09-29 15:00:00,31.06,31.12,30.64,30.67,534300.0,23.8956,23.9418,23.5725,23.5956,534300.0
2011-09-29 15:05:00,30.66,30.86,30.65,30.8,385100.0,23.5879,23.7418,23.5802,23.6956,385100.0
2011-09-29 15:10:00,30.79,30.89,30.69,30.74,354600.0,23.6879,23.7648,23.611,23.6494,354600.0
2011-09-29 15:15:00,30.73,31.0,30.66,30.73,564100.0,23.6417,23.8495,23.5879,23.6417,564100.0
2011-09-29 15:20:00,30.73,30.89,30.71,30.82,365700.0,23.6417,23.7648,23.6264,23.711,365700.0
2011-09-29 15:25:00,30.82,31.03,30.81,30.93,389000.0,23.711,23.8725,23.7033,23.7956,389000.0
2011-09-29 15:30:00,30.93,31.21,30.9,31.06,500200.0,23.7956,24.011,23.7725,23.8956,500200.0
2011-09-29 15:35:00,31.07,31.18,31.03,31.08,475600.0,23.9033,23.9879,23.8725,23.911,475600.0
2011-09-29 15:40:00,31.07,31.1,30.92,31.07,494100.0,23.9033,23.9264,23.7879,23.9033,494100.0
2011-09-29 15:45:00,31.07,31.32,31.05,31.06,734600.0,23.9033,24.0957,23.8879,23.8956,734600.0
2011-09-29 15:50:00,31.05,31.2,30.95,30.96,951900.0,23.8879,24.0033,23.811,23.8187,951900.0
2011-09-29 15:55:00,30.95,31.36,30.95,31.35,1145900.0,23.811,24.1264,23.811,24.1187,1145900.0
2011-09-30 09:30:00,30.81,30.91,30.59,30.68,867800.0,23.7033,23.7802,23.534,23.6033,867800.0
2011-09-30 09:35:00,30.68,30.69,30.37,30.41,642500.0,23.6033,23.611,23.3648,23.3956,642500.0
2011-09-30 09:40:00,30.4,30.87,30.38,30.7,608700.0,23.3879,23.7494,23.3725,23.6187,608700.0
2011-09-30 09:45:00,30.71,30.84,30.51,30.61,466600.0,23.6264,23.7264,23.4725,23.5494,466600.0
2011-09-30 09:50:00,30.61,30.76,30.51,30.67,405900.0,23.5494,23.6648,23.4725,23.5956,405900.0
2011-09-30 09:55:00,30.69,30.83,30.56,30.58,386100.0,23.611,23.7187,23.511,23.5263,386100.0
2011-09-30 10:00:00,30.58,30.95,30.53,30.81,653900.0,23.5263,23.811,23.4879,23.7033,653900.0
2011-09-30 10:05:00,30.81,31.07,30.8,30.95,488100.0,23.7033,23.9033,23.6956,23.811,488100.0
2011-09-30 10:10:00,30.95,31.04,30.63,30.64,424600.0,23.811,23.8802,23.5648,23.5725,424600.0
2011-09-30 10:15:00,30.65,31.03,30.65,31.01,274400.0,23.5802,23.8725,23.5802,23.8572,274400.0
2011-09-30 10:20:00,31.01,31.19,30.86,31.11,412400.0,23.8572,23.9956,23.7418,23.9341,412400.0
2011-09-30 10:25:00,31.1,31.15,30.65,30.72,475200.0,23.9264,23.9649,23.5802,23.634,475200.0
2011-09-30 10:30:00,30.72,30.8,30.64,30.77,282200.0,23.634,23.6956,23.5725,23.6725,282200.0
2011-09-30 10:35:00,30.76,30.96,30.61,30.71,418600.0,23.6648,23.8187,23.5494,23.6264,418600.0
2011-09-30 10:40:00,30.71,30.92,30.64,30.88,269900.0,23.6264,23.7879,23.5725,23.7571,269900.0
2011-09-30 10:45:00,30.86,30.87,30.71,30.75,218300.0,23.7418,23.7494,23.6264,23.6571,218300.0
2011-09-30 10:50:00,30.74,31.09,30.7,30.92,346700.0,23.6494,23.9187,23.6187,23.7879,346700.0
2011-09-30 10:55:00,30.92,31.1,30.8,30.83,273900.0,23.7879,23.9264,23.6956,23.7187,273900.0
2011-09-30 11:00:00,30.83,31.07,30.83,31.01,209000.0,23.7187,23.9033,23.7187,23.8572,209000.0
2011-09-30 11:05:00,31.01,31.15,30.92,31.1,257900.0,23.8572,23.9649,23.7879,23.9264,257900.0
2011-09-30 11:10:00,31.1,31.18,31.02,31.16,191900.0,23.9264,23.9879,23.8648,23.9726,191900.0
2011-09-30 11:15:00,31.17,31.34,31.16,31.25,351400.0,23.9803,24.111,23.9726,24.0418,351400.0
2011-09-30 11:20:00,31.26,31.53,31.26,31.48,407200.0,24.0495,24.2572,24.0495,24.2187,407200.0
2011-09-30 11:25:00,31.48,31.52,31.27,31.4,249100.0,24.2187,24.2495,24.0572,24.1572,249100.0
2011-09-30 11:30:00,31.4,31.65,31.38,31.59,313400.0,24.1572,24.3495,24.1418,24.3034,313400.0
2011-09-30 11:35:00,31.58,31.72,31.49,31.5,354400.0,24.2957,24.4034,24.2264,24.2341,354400.0
2011-09-30 11:40:00,31.49,31.78,31.44,31.71,473200.0,24.2264,24.4495,24.188,24.3957,473200.0
2011-09-30 11:45:00,31.7,31.72,31.42,31.59,264100.0,24.388,24.4034,24.1726,24.3034,264100.0
2011-09-30 11:50:00,31.59,31.62,31.42,31.46,159600.0,24.3034,24.3265,24.1726,24.2034,159600.0
2011-09-30 11:55:00,31.47,31.63,31.44,31.55,133800.0,24.2111,24.3341,24.188,24.2726,133800.0
2011-09-30 12:00:00,31.54,31.65,31.5,31.55,194600.0,24.2649,24.3495,24.2341,24.2726,194600.0
2011-09-30 12:05:00,31.55,31.59,31.45,31.46,143100.0,24.2726,24.3034,24.1957,24.2034,143100.0
2011-09-30 12:10:00,31.45,31.46,31.24,31.42,240400.0,24.1957,24.2034,24.0341,24.1726,240400.0
2011-09-30 12:15:00,31.41,31.52,31.37,31.52,135000.0,24.1649,24.2495,24.1341,24.2495,135000.0
2011-09-30 12:20:00,31.51,31.59,31.47,31.57,136100.0,24.2418,24.3034,24.2111,24.288,136100.0
2011-09-30 12:25:00,31.57,31.58,31.51,31.56,86000.0,24.288,24.2957,24.2418,24.2803,86000.0
2011-09-30 12:30:00,31.56,31.58,31.5,31.54,83200.0,24.2803,24.2957,24.2341,24.2649,83200.0
2011-09-30 12:35:00,31.54,31.62,31.45,31.53,149600.0,24.2649,24.3265,24.1957,24.2572,149600.0
2011-09-30 12:40:00,31.53,31.57,31.44,31.57,115700.0,24.2572,24.288,24.188,24.288,115700.0
2011-09-30 12:45:00,31.58,31.59,31.42,31.5,134800.0,24.2957,24.3034,24.1726,24.2341,134800.0
2011-09-30 12:50:00,31.51,31.55,31.46,31.47,100700.0,24.2418,24.2726,24.2034,24.2111,100700.0
2011-09-30 12:55:00,31.47,31.48,31.34,31.35,100400.0,24.2111,24.2187,24.111,24.1187,100400.0
2011-09-30 13:00:00,31.35,31.35,31.21,31.3,181000.0,24.1187,24.1187,24.011,24.0803,181000.0
2011-09-30 13:05:00,31.31,31.37,31.28,31.31,120600.0,24.088,24.1341,24.0649,24.088,120600.0
2011-09-30 13:10:00,31.31,31.44,31.27,31.43,119800.0,24.088,24.188,24.0572,24.1803,119800.0
2011-09-30 13:15:00,31.44,31.47,31.31,31.45,115000.0,24.188,24.2111,24.088,24.1957,115000.0
2011-09-30 13:20:00,31.44,31.45,31.27,31.29,108800.0,24.188,24.1957,24.0572,24.0726,108800.0
2011-09-30 13:25:00,31.3,31.37,31.28,31.28,91500.0,24.0803,24.1341,24.0649,24.0649,91500.0
2011-09-30 13:30:00,31.29,31.45,31.28,31.45,113200.0,24.0726,24.1957,24.0649,24.1957,113200.0
2011-09-30 13:35:00,31.44,31.45,31.31,31.33,184700.0,24.188,24.1957,24.088,24.1033,184700.0
2011-09-30 13:40:00,31.33,31.35,31.19,31.21,125800.0,24.1033,24.1187,23.9956,24.011,125800.0
2011-09-30 13:45:00,31.21,31.31,31.14,31.16,158500.0,24.011,24.088,23.9572,23.9726,158500.0
2011-09-30 13:50:00,31.17,31.18,31.06,31.07,193100.0,23.9803,23.9879,23.8956,23.9033,193100.0
2011-09-30 13:55:00,31.08,31.09,31.01,31.03,187000.0,23.911,23.9187,23.8572,23.8725,187000.0
2011-09-30 14:00:00,31.02,31.15,31.0,31.1,208700.0,23.8648,23.9649,23.8495,23.9264,208700.0
2011-09-30 14:05:00,31.1,31.12,30.87,30.92,252800.0,23.9264,23.9418,23.7494,23.7879,252800.0
2011-09-30 14:10:00,30.93,30.95,30.85,30.86,120000.0,23.7956,23.811,23.7341,23.7418,120000.0
2011-09-30 14:15:00,30.85,30.88,30.67,30.69,295800.0,23.7341,23.7571,23.5956,23.611,295800.0
2011-09-30 14:20:00,30.68,30.7,30.56,30.66,299200.0,23.6033,23.6187,23.511,23.5879,299200.0
2011-09-30 14:25:00,30.66,30.7,30.51,30.66,404100.0,23.5879,23.6187,23.4725,23.5879,404100.0
2011-09-30 14:30:00,30.66,30.76,30.59,30.66,258400.0,23.5879,23.6648,23.534,23.5879,258400.0
2011-09-30 14:35:00,30.66,30.72,30.56,30.68,180900.0,23.5879,23.634,23.511,23.6033,180900.0
2011-09-30 14:40:00,30.68,30.82,30.67,30.69,178000.0,23.6033,23.711,23.5956,23.611,178000.0
2011-09-30 14:45:00,30.7,30.7,30.53,30.62,203000.0,23.6187,23.6187,23.4879,23.5571,203000.0
2011-09-30 14:50:00,30.62,30.65,30.52,30.64,204500.0,23.5571,23.5802,23.4802,23.5725,204500.0
2011-09-30 14:55:00,30.64,30.82,30.63,30.74,405600.0,23.5725,23.711,23.5648,23.6494,405600.0
2011-09-30 15:00:00,30.74,30.75,30.61,30.69,236700.0,23.6494,23.6571,23.5494,23.611,236700.0
2011-09-30 15:05:00,30.69,30.86,30.66,30.81,320000.0,23.611,23.7418,23.5879,23.7033,320000.0
2011-09-30 15:10:00,30.81,30.84,30.74,30.75,122400.0,23.7033,23.7264,23.6494,23.6571,122400.0
2011-09-30 15:15:00,30.76,30.83,30.68,30.77,207400.0,23.6648,23.7187,23.6033,23.6725,207400.0
2011-09-30 15:20:00,30.79,30.82,30.66,30.66,203700.0,23.6879,23.711,23.5879,23.5879,203700.0
2011-09-30 15:25:00,30.67,30.72,30.51,30.51,371300.0,23.5956,23.634,23.4725,23.4725,371300.0
2011-09-30 15:30:00,30.51,30.55,30.4,30.45,626400.0,23.4725,23.5033,23.3879,23.4263,626400.0
2011-09-30 15:35:00,30.46,30.49,30.37,30.42,410400.0,23.434,23.4571,23.3648,23.4032,410400.0
2011-09-30 15:40:00,30.42,30.83,30.42,30.8,639300.0,23.4032,23.7187,23.4032,23.6956,639300.0
2011-09-30 15:45:00,30.79,30.83,30.63,30.63,475100.0,23.6879,23.7187,23.5648,23.5648,475100.0
2011-09-30 15:50:00,30.63,30.67,30.5,30.6,675200.0,23.5648,23.5956,23.4648,23.5417,675200.0
2011-09-30 15:55:00,30.6,30.6,30.44,30.45,1067900.0,23.5417,23.5417,23.4186,23.4263,1067900.0
2011-10-03 09:30:00,30.22,30.53,30.1,30.33,798900.0,23.2494,23.4879,23.1571,23.334,798900.0
2011-10-03 09:35:00,30.33,30.9,30.25,30.82,1039100.0,23.334,23.7725,23.2725,23.711,1039100.0
2011-10-03 09:40:00,30.8,31.29,30.8,31.13,1048500.0,23.6956,24.0726,23.6956,23.9495,1048500.0
2011-10-03 09:45:00,31.14,31.29,30.86,30.9,628000.0,23.9572,24.0726,23.7418,23.7725,628000.0
2011-10-03 09:50:00,30.9,30.94,30.63,30.65,491000.0,23.7725,23.8033,23.5648,23.5802,491000.0
2011-10-03 09:55:00,30.65,30.83,30.6,30.65,361800.0,23.5802,23.7187,23.5417,23.5802,361800.0
2011-10-03 10:00:00,30.67,31.26,30.62,31.01,1023500.0,23.5956,24.0495,23.5571,23.8572,1023500.0
2011-10-03 10:05:00,31.01,31.08,30.84,31.06,769400.0,23.8572,23.911,23.7264,23.8956,769400.0
2011-10-03 10:10:00,31.07,31.25,31.05,31.11,566300.0,23.9033,24.0418,23.8879,23.9341,566300.0
2011-10-03 10:15:00,31.12,31.19,30.75,30.75,479700.0,23.9418,23.9956,23.6571,23.6571,479700.0
2011-10-03 10:20:00,30.75,30.86,30.59,30.63,432400.0,23.6571,23.7418,23.534,23.5648,432400.0
2011-10-03 10:25:00,30.63,30.8,30.5,30.7,416100.0,23.5648,23.6956,23.4648,23.6187,416100.0
2011-10-03 10:30:00,30.7,30.78,30.38,30.43,385900.0,23.6187,23.6802,23.3725,23.4109,385900.0
2011-10-03 10:35:00,30.42,30.49,30.35,30.45,316200.0,23.4032,23.4571,23.3494,23.4263,316200.0
2011-10-03 10:40:00,30.45,30.48,30.24,30.48,441600.0,23.4263,23.4494,23.2648,23.4494,441600.0
2011-10-03 10:45:00,30.47,30.58,30.37,30.47,356400.0,23.4417,23.5263,23.3648,23.4417,356400.0
2011-10-03 10:50:00,30.48,30.55,30.25,30.51,345600.0,23.4494,23.5033,23.2725,23.4725,345600.0
2011-10-03 10:55:00,30.5,30.58,30.43,30.45,366400.0,23.4648,23.5263,23.4109,23.4263,366400.0
2011-10-03 11:00:00,30.46,30.47,30.27,30.36,270300.0,23.434,23.4417,23.2878,23.3571,270300.0
2011-10-03 11:05:00,30.36,30.65,30.27,30.65,449700.0,23.3571,23.5802,23.2878,23.5802,449700.0
2011-10-03 11:10:00,30.65,30.73,30.57,30.68,491300.0,23.5802,23.6417,23.5186,23.6033,491300.0
2011-10-03 11:15:00,30.68,31.01,30.68,31.0,517400.0,23.6033,23.8572,23.6033,23.8495,517400.0
2011-10-03 11:20:00,31.01,31.02,30.87,30.91,438000.0,23.8572,23.8648,23.7494,23.7802,438000.0
2011-10-03 11:25:00,30.9,31.1,30.88,31.04,308700.0,23.7725,23.9264,23.7571,23.8802,308700.0
2011-10-03 11:30:00,31.04,31.17,30.96,31.11,383100.0,23.8802,23.9803,23.8187,23.9341,383100.0
2011-10-03 11:35:00,31.11,31.23,31.0,31.12,385500.0,23.9341,24.0264,23.8495,23.9418,385500.0
2011-10-03 11:40:00,31.13,31.21,30.94,31.03,435600.0,23.9495,24.011,23.8033,23.8725,435600.0
2011-10-03 11:45:00,31.04,31.17,31.02,31.13,191200.0,23.8802,23.9803,23.8648,23.9495,191200.0
2011-10-03 11:50:00,31.13,31.38,31.11,31.33,304100.0,23.9495,24.1418,23.9341,24.1033,304100.0
2011-10-03 11:55:00,31.33,31.57,31.33,31.4,490500.0,24.1033,24.288,24.1033,24.1572,490500.0
2011-10-03 12:00:00,31.38,31.48,31.2,31.2,339600.0,24.1418,24.2187,24.0033,24.0033,339600.0
2011-10-03 12:05:00,31.2,31.34,31.16,31.18,197400.0,24.0033,24.111,23.9726,23.9879,197400.0
2011-10-03 12:10:00,31.18,31.19,31.0,31.02,229900.0,23.9879,23.9956,23.8495,23.8648,229900.0
2011-10-03 12:15:00,31.01,31.15,31.01,31.12,225000.0,23.8572,23.9649,23.8572,23.9418,225000.0
2011-10-03 12:20:00,31.14,31.16,31.0,31.15,176500.0,23.9572,23.9726,23.8495,23.9649,176500.0
2011-10-03 12:25:00,31.15,31.17,31.01,31.02,119200.0,23.9649,23.9803,23.8572,23.8648,119200.0
2011-10-03 12:30:00,31.01,31.06,30.88,30.89,318800.0,23.8572,23.8956,23.7571,23.7648,318800.0
2011-10-03 12:35:00,30.89,30.97,30.84,30.91,208200.0,23.7648,23.8264,23.7264,23.7802,208200.0
2011-10-03 12:40:00,30.92,31.02,30.91,30.95,219300.0,23.7879,23.8648,23.7802,23.811,219300.0
2011-10-03 12:45:00,30.95,31.02,30.86,30.86,214600.0,23.811,23.8648,23.7418,23.7418,214600.0
2011-10-03 12:50:00,30.88,30.89,30.8,30.81,271200.0,23.7571,23.7648,23.6956,23.7033,271200.0
2011-10-03 12:55:00,30.82,30.89,30.81,30.82,209300.0,23.711,23.7648,23.7033,23.711,209300.0
2011-10-03 13:00:00,30.82,30.82,30.65,30.66,322800.0,23.711,23.711,23.5802,23.5879,322800.0
2011-10-03 13:05:00,30.66,30.68,30.58,30.59,325900.0,23.5879,23.6033,23.5263,23.534,325900.0
2011-10-03 13:10:00,30.59,30.63,30.47,30.5,367400.0,23.534,23.5648,23.4417,23.4648,367400.0
2011-10-03 13:15:00,30.49,30.5,30.19,30.38,692700.0,23.4571,23.4648,23.2263,23.3725,692700.0
2011-10-03 13:20:00,30.38,30.58,30.38,30.55,281700.0,23.3725,23.5263,23.3725,23.5033,281700.0
2011-10-03 13:25:00,30.55,30.59,30.45,30.59,270000.0,23.5033,23.534,23.4263,23.534,270000.0
2011-10-03 13:30:00,30.59,30.62,30.42,30.43,227000.0,23.534,23.5571,23.4032,23.4109,227000.0
2011-10-03 13:35:00,30.42,30.5,30.26,30.33,301500.0,23.4032,23.4648,23.2802,23.334,301500.0
2011-10-03 13:40:00,30.34,30.52,30.32,30.4,297800.0,23.3417,23.4802,23.3263,23.3879,297800.0
2011-10-03 13:45:00,30.42,30.46,30.27,30.33,240500.0,23.4032,23.434,23.2878,23.334,240500.0
2011-10-03 13:50:00,30.32,30.45,30.19,30.21,326700.0,23.3263,23.4263,23.2263,23.2417,326700.0
2011-10-03 13:55:00,30.21,30.38,30.14,30.33,421200.0,23.2417,23.3725,23.1878,23.334,421200.0
2011-10-03 14:00:00,30.34,30.37,30.22,30.37,198500.0,23.3417,23.3648,23.2494,23.3648,198500.0
2011-10-03 14:05:00,30.37,30.5,30.32,30.42,330100.0,23.3648,23.4648,23.3263,23.4032,330100.0
2011-10-03 14:10:00,30.42,30.46,30.27,30.34,268000.0,23.4032,23.434,23.2878,23.3417,268000.0
2011-10-03 14:15:00,30.35,30.41,30.3,30.37,216600.0,23.3494,23.3956,23.3109,23.3648,216600.0
2011-10-03 14:20:00,30.36,30.43,30.3,30.38,216700.0,23.3571,23.4109,23.3109,23.3725,216700.0
2011-10-03 14:25:00,30.37,30.42,30.26,30.31,334000.0,23.3648,23.4032,23.2802,23.3186,334000.0
2011-10-03 14:30:00,30.31,30.38,30.19,30.29,278700.0,23.3186,23.3725,23.2263,23.3032,278700.0
2011-10-03 14:35:00,30.3,30.35,30.23,30.27,298000.0,23.3109,23.3494,23.2571,23.2878,298000.0
2011-10-03 14:40:00,30.27,30.28,30.14,30.21,393100.0,23.2878,23.2955,23.1878,23.2417,393100.0
2011-10-03 14:45:00,30.2,30.21,30.09,30.12,434000.0,23.234,23.2417,23.1494,23.1724,434000.0
2011-10-03 14:50:00,30.12,30.25,30.08,30.08,341900.0,23.1724,23.2725,23.1417,23.1417,341900.0
2011-10-03 14:55:00,30.09,30.22,30.01,30.21,329400.0,23.1494,23.2494,23.0878,23.2417,329400.0
2011-10-03 15:00:00,30.21,30.4,30.13,30.37,366700.0,23.2417,23.3879,23.1801,23.3648,366700.0
2011-10-03 15:05:00,30.37,30.5,30.33,30.34,323600.0,23.3648,23.4648,23.334,23.3417,323600.0
2011-10-03 15:10:00,30.34,30.46,30.33,30.36,361600.0,23.3417,23.434,23.334,23.3571,361600.0
2011-10-03 15:15:00,30.36,30.41,30.29,30.35,232900.0,23.3571,23.3956,23.3032,23.3494,232900.0
2011-10-03 15:20:00,30.35,30.39,30.19,30.19,271100.0,23.3494,23.3802,23.2263,23.2263,271100.0
2011-10-03 15:25:00,30.19,30.22,30.09,30.11,345800.0,23.2263,23.2494,23.1494,23.1648,345800.0
2011-10-03 15:30:00,30.11,30.23,30.07,30.21,311500.0,23.1648,23.2571,23.134,23.2417,311500.0
2011-10-03 15:35:00,30.21,30.31,30.15,30.19,357400.0,23.2417,23.3186,23.1955,23.2263,357400.0
2011-10-03 15:40:00,30.19,30.22,30.1,30.15,398100.0,23.2263,23.2494,23.1571,23.1955,398100.0
2011-10-03 15:45:00,30.16,30.39,30.1,30.3,615900.0,23.2032,23.3802,23.1571,23.3109,615900.0
2011-10-03 15:50:00,30.31,30.32,30.01,30.02,657000.0,23.3186,23.3263,23.0878,23.0955,657000.0
2011-10-03 15:55:00,30.02,30.06,29.85,29.85,1431300.0,23.0955,23.1263,22.9647,22.9647,1431300.0
2011-10-04 09:30:00,29.32,29.63,29.2,29.35,706900.0,22.557,22.7955,22.4647,22.5801,706900.0
2011-10-04 09:35:00,29.37,29.86,29.3,29.5,521800.0,22.5954,22.9724,22.5416,22.6955,521800.0
2011-10-04 09:40:00,29.5,29.65,29.18,29.3,671300.0,22.6955,22.8109,22.4493,22.5416,671300.0
2011-10-04 09:45:00,29.27,29.58,29.18,29.46,623100.0,22.5185,22.757,22.4493,22.6647,623100.0
2011-10-04 09:50:00,29.46,29.48,29.18,29.25,634300.0,22.6647,22.6801,22.4493,22.5031,634300.0
2011-10-04 09:55:00,29.26,29.39,29.09,29.31,612100.0,22.5108,22.6108,22.38,22.5493,612100.0
2011-10-04 10:00:00,29.31,29.5,28.99,29.02,1246500.0,22.5493,22.6955,22.3031,22.3262,1246500.0
2011-10-04 10:05:00,29.02,29.29,28.85,29.17,759100.0,22.3262,22.5339,22.1954,22.4416,759100.0
2011-10-04 10:10:00,29.16,29.39,29.13,29.25,699100.0,22.4339,22.6108,22.4108,22.5031,699100.0
2011-10-04 10:15:00,29.25,29.49,29.23,29.36,504800.0,22.5031,22.6878,22.4877,22.5877,504800.0
2011-10-04 10:20:00,29.36,29.51,29.3,29.45,896200.0,22.5877,22.7032,22.5416,22.657,896200.0
2011-10-04 10:25:00,29.44,29.63,29.34,29.61,638600.0,22.6493,22.7955,22.5724,22.7801,638600.0
2011-10-04 10:30:00,29.63,30.1,29.53,30.01,1119800.0,22.7955,23.1571,22.7185,23.0878,1119800.0
2011-10-04 10:35:00,30.01,30.41,29.8,30.38,743300.0,23.0878,23.3956,22.9263,23.3725,743300.0
2011-10-04 10:40:00,30.41,30.49,30.15,30.31,788600.0,23.3956,23.4571,23.1955,23.3186,788600.0
2011-10-04 10:45:00,30.32,30.36,30.04,30.26,557400.0,23.3263,23.3571,23.1109,23.2802,557400.0
2011-10-04 10:50:00,30.27,30.33,30.02,30.12,591400.0,23.2878,23.334,23.0955,23.1724,591400.0
2011-10-04 10:55:00,30.12,30.27,30.09,30.21,603700.0,23.1724,23.2878,23.1494,23.2417,603700.0
2011-10-04 11:00:00,30.21,30.26,30.03,30.17,529100.0,23.2417,23.2802,23.1032,23.2109,529100.0
2011-10-04 11:05:00,30.16,30.75,30.15,30.59,783100.0,23.2032,23.6571,23.1955,23.534,783100.0
2011-10-04 11:10:00,30.58,30.7,30.46,30.48,417800.0,23.5263,23.6187,23.434,23.4494,417800.0
2011-10-04 11:15:00,30.48,30.5,30.18,30.22,564700.0,23.4494,23.4648,23.2186,23.2494,564700.0
2011-10-04 11:20:00,30.21,30.41,30.02,30.04,393800.0,23.2417,23.3956,23.0955,23.1109,393800.0
2011-10-04 11:25:00,30.04,30.3,30.02,30.29,260400.0,23.1109,23.3109,23.0955,23.3032,260400.0
2011-10-04 11:30:00,30.29,30.45,30.12,30.2,488200.0,23.3032,23.4263,23.1724,23.234,488200.0
2011-10-04 11:35:00,30.21,30.21,30.05,30.15,192200.0,23.2417,23.2417,23.1186,23.1955,192200.0
2011-10-04 11:40:00,30.15,30.39,30.13,30.37,240400.0,23.1955,23.3802,23.1801,23.3648,240400.0
2011-10-04 11:45:00,30.37,30.5,30.29,30.46,229200.0,23.3648,23.4648,23.3032,23.434,229200.0
2011-10-04 11:50:00,30.45,30.63,30.45,30.59,291500.0,23.4263,23.5648,23.4263,23.534,291500.0
2011-10-04 11:55:00,30.6,30.75,30.5,30.72,337800.0,23.5417,23.6571,23.4648,23.634,337800.0
2011-10-04 12:00:00,30.73,31.18,30.71,31.14,702300.0,23.6417,23.9879,23.6264,23.9572,702300.0
2011-10-04 12:05:00,31.13,31.18,30.93,31.05,449700.0,23.9495,23.9879,23.7956,23.8879,449700.0
2011-10-04 12:10:00,31.06,31.14,30.86,31.13,388100.0,23.8956,23.9572,23.7418,23.9495,388100.0
2011-10-04 12:15:00,31.13,31.15,30.95,31.07,464400.0,23.9495,23.9649,23.811,23.9033,464400.0
2011-10-04 12:20:00,31.08,31.45,31.08,31.38,662600.0,23.911,24.1957,23.911,24.1418,662600.0
2011-10-04 12:25:00,31.39,31.4,30.95,31.04,355800.0,24.1495,24.1572,23.811,23.8802,355800.0
2011-10-04 12:30:00,31.04,31.17,30.97,31.17,287300.0,23.8802,23.9803,23.8264,23.9803,287300.0
2011-10-04 12:35:00,31.17,31.4,31.17,31.31,331500.0,23.9803,24.1572,23.9803,24.088,331500.0
2011-10-04 12:40:00,31.3,31.46,31.3,31.46,319100.0,24.0803,24.2034,24.0803,24.2034,319100.0
2011-10-04 12:45:00,31.45,31.49,31.35,31.39,248000.0,24.1957,24.2264,24.1187,24.1495,248000.0
2011-10-04 12:50:00,31.39,31.45,31.32,31.44,219500.0,24.1495,24.1957,24.0957,24.188,219500.0
2011-10-04 12:55:00,31.44,31.44,31.25,31.3,307200.0,24.188,24.188,24.0418,24.0803,307200.0
2011-10-04 13:00:00,31.3,31.36,31.18,31.24,231000.0,24.0803,24.1264,23.9879,24.0341,231000.0
2011-10-04 13:05:00,31.22,31.31,31.1,31.29,251100.0,24.0187,24.088,23.9264,24.0726,251100.0
2011-10-04 13:10:00,31.29,31.3,31.03,31.06,347800.0,24.0726,24.0803,23.8725,23.8956,347800.0
2011-10-04 13:15:00,31.07,31.11,30.96,31.0,475100.0,23.9033,23.9341,23.8187,23.8495,475100.0
2011-10-04 13:20:00,30.99,31.07,30.91,31.05,225500.0,23.8418,23.9033,23.7802,23.8879,225500.0
2011-10-04 13:25:00,31.05,31.05,30.87,30.96,147500.0,23.8879,23.8879,23.7494,23.8187,147500.0
2011-10-04 13:30:00,30.95,31.13,30.95,31.07,286500.0,23.811,23.9495,23.811,23.9033,286500.0
2011-10-04 13:35:00,31.07,31.13,30.87,30.89,271600.0,23.9033,23.9495,23.7494,23.7648,271600.0
2011-10-04 13:40:00,30.89,30.91,30.71,30.81,327800.0,23.7648,23.7802,23.6264,23.7033,327800.0
2011-10-04 13:45:00,30.8,30.85,30.71,30.85,327900.0,23.6956,23.7341,23.6264,23.7341,327900.0
2011-10-04 13:50:00,30.83,30.97,30.81,30.86,426000.0,23.7187,23.8264,23.7033,23.7418,426000.0
2011-10-04 13:55:00,30.86,30.87,30.64,30.66,237900.0,23.7418,23.7494,23.5725,23.5879,237900.0
2011-10-04 14:00:00,30.66,30.84,30.66,30.67,211500.0,23.5879,23.7264,23.5879,23.5956,211500.0
2011-10-04 14:05:00,30.67,30.79,30.55,30.56,327800.0,23.5956,23.6879,23.5033,23.511,327800.0
2011-10-04 14:10:00,30.56,30.57,30.46,30.49,418300.0,23.511,23.5186,23.434,23.4571,418300.0
2011-10-04 14:15:00,30.47,30.51,30.36,30.38,233300.0,23.4417,23.4725,23.3571,23.3725,233300.0
2011-10-04 14:20:00,30.38,30.39,30.22,30.34,276700.0,23.3725,23.3802,23.2494,23.3417,276700.0
2011-10-04 14:25:00,30.34,30.48,30.31,30.41,328300.0,23.3417,23.4494,23.3186,23.3956,328300.0
2011-10-04 14:30:00,30.41,30.63,30.4,30.6,309500.0,23.3956,23.5648,23.3879,23.5417,309500.0
2011-10-04 14:35:00,30.6,30.67,30.44,30.5,296400.0,23.5417,23.5956,23.4186,23.4648,296400.0
2011-10-04 14:40:00,30.5,30.53,30.25,30.38,524500.0,23.4648,23.4879,23.2725,23.3725,524500.0
2011-10-04 14:45:00,30.38,30.42,30.23,30.36,347400.0,23.3725,23.4032,23.2571,23.3571,347400.0
2011-10-04 14:50:00,30.36,30.37,30.03,30.12,591400.0,23.3571,23.3648,23.1032,23.1724,591400.0
2011-10-04 14:55:00,30.12,30.26,30.09,30.11,199600.0,23.1724,23.2802,23.1494,23.1648,199600.0
2011-10-04 15:00:00,30.1,30.42,30.1,30.3,363300.0,23.1571,23.4032,23.1571,23.3109,363300.0
2011-10-04 15:05:00,30.29,30.35,30.03,30.03,318400.0,23.3032,23.3494,23.1032,23.1032,318400.0
2011-10-04 15:10:00,30.04,30.14,29.99,30.1,298600.0,23.1109,23.1878,23.0724,23.1571,298600.0
2011-10-04 15:15:00,30.1,30.19,30.01,30.16,235500.0,23.1571,23.2263,23.0878,23.2032,235500.0
2011-10-04 15:20:00,30.16,30.46,30.09,30.38,510700.0,23.2032,23.434,23.1494,23.3725,510700.0
2011-10-04 15:25:00,30.38,30.81,30.38,30.67,535400.0,23.3725,23.7033,23.3725,23.5956,535400.0
2011-10-04 15:30:00,30.67,31.26,30.66,30.98,775800.0,23.5956,24.0495,23.5879,23.8341,775800.0
2011-10-04 15:35:00,30.97,31.3,30.93,31.24,586000.0,23.8264,24.0803,23.7956,24.0341,586000.0
2011-10-04 15:40:00,31.23,31.61,31.13,31.58,730300.0,24.0264,24.3188,23.9495,24.2957,730300.0
2011-10-04 15:45:00,31.57,31.7,31.36,31.68,903100.0,24.288,24.388,24.1264,24.3726,903100.0
2011-10-04 15:50:00,31.67,31.93,31.59,31.86,903600.0,24.3649,24.5649,24.3034,24.5111,903600.0
2011-10-04 15:55:00,31.86,32.32,31.86,32.16,1566100.0,24.5111,24.865,24.5111,24.7419,1566100.0
2011-10-05 09:30:00,31.79,32.39,31.45,32.26,1067300.0,24.4572,24.9188,24.1957,24.8188,1067300.0
2011-10-05 09:35:00,32.27,32.4,31.66,32.09,841200.0,24.8265,24.9265,24.3572,24.688,841200.0
2011-10-05 09:40:00,32.09,32.29,31.76,32.18,624400.0,24.688,24.8419,24.4342,24.7573,624400.0
2011-10-05 09:45:00,32.19,32.28,31.91,32.14,574800.0,24.765,24.8342,24.5496,24.7265,574800.0
2011-10-05 09:50:00,32.14,32.47,32.07,32.29,805100.0,24.7265,24.9804,24.6727,24.8419,805100.0
2011-10-05 09:55:00,32.3,32.37,32.2,32.25,366300.0,24.8496,24.9035,24.7727,24.8111,366300.0
2011-10-05 10:00:00,32.24,32.82,32.22,32.82,835300.0,24.8034,25.2497,24.7881,25.2497,835300.0
2011-10-05 10:05:00,32.82,32.96,32.65,32.67,930400.0,25.2497,25.3574,25.1189,25.1343,930400.0
2011-10-05 10:10:00,32.68,32.85,32.56,32.81,667600.0,25.142,25.2727,25.0496,25.242,667600.0
2011-10-05 10:15:00,32.8,32.9,32.71,32.76,642300.0,25.2343,25.3112,25.165,25.2035,642300.0
2011-10-05 10:20:00,32.76,33.07,32.64,33.07,1231800.0,25.2035,25.442,25.1112,25.442,1231800.0
2011-10-05 10:25:00,33.06,33.07,32.8,32.89,572200.0,25.4343,25.442,25.2343,25.3035,572200.0
2011-10-05 10:30:00,32.9,33.14,32.9,33.11,503600.0,25.3112,25.4958,25.3112,25.4728,503600.0
2011-10-05 10:35:00,33.11,33.3,33.11,33.29,476600.0,25.4728,25.6189,25.4728,25.6112,476600.0
2011-10-05 10:40:00,33.28,33.5,33.16,33.31,771500.0,25.6036,25.7728,25.5112,25.6266,771500.0
2011-10-05 10:45:00,33.3,33.32,32.98,33.16,648300.0,25.6189,25.6343,25.3728,25.5112,648300.0
2011-10-05 10:50:00,33.16,33.32,33.14,33.26,449400.0,25.5112,25.6343,25.4958,25.5882,449400.0
2011-10-05 10:55:00,33.27,33.56,33.23,33.46,648300.0,25.5959,25.819,25.5651,25.742,648300.0
2011-10-05 11:00:00,33.47,33.53,33.28,33.3,420500.0,25.7497,25.7959,25.6036,25.6189,420500.0
2011-10-05 11:05:00,33.3,33.33,33.09,33.16,392000.0,25.6189,25.642,25.4574,25.5112,392000.0
2011-10-05 11:10:00,33.16,33.24,33.1,33.11,233400.0,25.5112,25.5728,25.4651,25.4728,233400.0
2011-10-05 11:15:00,33.1,33.15,32.99,33.07,454100.0,25.4651,25.5035,25.3804,25.442,454100.0
2011-10-05 11:20:00,33.07,33.21,33.07,33.14,261200.0,25.442,25.5497,25.442,25.4958,261200.0
2011-10-05 11:25:00,33.14,33.29,33.1,33.1,235900.0,25.4958,25.6112,25.4651,25.4651,235900.0
2011-10-05 11:30:00,33.1,33.28,33.1,33.27,258700.0,25.4651,25.6036,25.4651,25.5959,258700.0
2011-10-05 11:35:00,33.26,33.45,33.25,33.4,244000.0,25.5882,25.7343,25.5805,25.6959,244000.0
2011-10-05 11:40:00,33.41,33.41,33.23,33.28,282800.0,25.7036,25.7036,25.5651,25.6036,282800.0
2011-10-05 11:45:00,33.28,33.35,33.2,33.34,261100.0,25.6036,25.6574,25.542,25.6497,261100.0
2011-10-05 11:50:00,33.34,33.55,33.33,33.55,256900.0,25.6497,25.8113,25.642,25.8113,256900.0
2011-10-05 11:55:00,33.55,33.75,33.52,33.6,412500.0,25.8113,25.9651,25.7882,25.8497,412500.0
2011-10-05 12:00:00,33.63,33.73,33.55,33.6,318200.0,25.8728,25.9498,25.8113,25.8497,318200.0
2011-10-05 12:05:00,33.59,33.68,33.59,33.64,358000.0,25.842,25.9113,25.842,25.8805,358000.0
2011-10-05 12:10:00,33.65,33.69,33.44,33.51,447300.0,25.8882,25.919,25.7266,25.7805,447300.0
2011-10-05 12:15:00,33.5,33.53,33.2,33.34,485600.0,25.7728,25.7959,25.542,25.6497,485600.0
2011-10-05 12:20:00,33.35,33.58,33.35,33.57,600300.0,25.6574,25.8344,25.6574,25.8267,600300.0
2011-10-05 12:25:00,33.56,33.59,33.35,33.36,318400.0,25.819,25.842,25.6574,25.6651,318400.0
2011-10-05 12:30:00,33.36,33.48,33.34,33.43,285800.0,25.6651,25.7574,25.6497,25.719,285800.0
2011-10-05 12:35:00,33.42,33.5,33.37,33.37,293800.0,25.7113,25.7728,25.6728,25.6728,293800.0
2011-10-05 12:40:00,33.36,33.45,33.26,33.3,256000.0,25.6651,25.7343,25.5882,25.6189,256000.0
2011-10-05 12:45:00,33.31,33.38,33.25,33.38,162800.0,25.6266,25.6805,25.5805,25.6805,162800.0
2011-10-05 12:50:00,33.39,33.5,33.28,33.29,192400.0,25.6882,25.7728,25.6036,25.6112,192400.0
2011-10-05 12:55:00,33.3,33.35,33.25,33.27,216400.0,25.6189,25.6574,25.5805,25.5959,216400.0
2011-10-05 13:00:00,33.27,33.5,33.27,33.44,187000.0,25.5959,25.7728,25.5959,25.7266,187000.0
2011-10-05 13:05:00,33.44,33.62,33.44,33.57,197300.0,25.7266,25.8651,25.7266,25.8267,197300.0
2011-10-05 13:10:00,33.56,33.57,33.37,33.4,180800.0,25.819,25.8267,25.6728,25.6959,180800.0
2011-10-05 13:15:00,33.4,33.62,33.4,33.56,144200.0,25.6959,25.8651,25.6959,25.819,144200.0
2011-10-05 13:20:00,33.56,33.6,33.43,33.54,186100.0,25.819,25.8497,25.719,25.8036,186100.0
2011-10-05 13:25:00,33.54,33.62,33.48,33.58,147100.0,25.8036,25.8651,25.7574,25.8344,147100.0
2011-10-05 13:30:00,33.58,33.8,33.55,33.78,332500.0,25.8344,26.0036,25.8113,25.9882,332500.0
2011-10-05 13:35:00,33.79,33.79,33.51,33.64,238300.0,25.9959,25.9959,25.7805,25.8805,238300.0
2011-10-05 13:40:00,33.64,33.78,33.6,33.67,265200.0,25.8805,25.9882,25.8497,25.9036,265200.0
2011-10-05 13:45:00,33.67,33.77,33.66,33.76,199000.0,25.9036,25.9805,25.8959,25.9728,199000.0
2011-10-05 13:50:00,33.75,33.88,33.74,33.83,273200.0,25.9651,26.0652,25.9574,26.0267,273200.0
2011-10-05 13:55:00,33.83,33.95,33.77,33.91,332400.0,26.0267,26.119,25.9805,26.0882,332400.0
2011-10-05 14:00:00,33.91,33.97,33.78,33.81,390300.0,26.0882,26.1344,25.9882,26.0113,390300.0
2011-10-05 14:05:00,33.81,33.83,33.61,33.62,354300.0,26.0113,26.0267,25.8574,25.8651,354300.0
2011-10-05 14:10:00,33.61,33.69,33.6,33.66,305100.0,25.8574,25.919,25.8497,25.8959,305100.0
2011-10-05 14:15:00,33.65,33.75,33.64,33.66,437200.0,25.8882,25.9651,25.8805,25.8959,437200.0
2011-10-05 14:20:00,33.67,33.74,33.6,33.73,280300.0,25.9036,25.9574,25.8497,25.9498,280300.0
2011-10-05 14:25:00,33.73,33.8,33.68,33.76,342800.0,25.9498,26.0036,25.9113,25.9728,342800.0
2011-10-05 14:30:00,33.77,33.83,33.46,33.49,298900.0,25.9805,26.0267,25.742,25.7651,298900.0
2011-10-05 14:35:00,33.49,33.52,33.31,33.39,312100.0,25.7651,25.7882,25.6266,25.6882,312100.0
2011-10-05 14:40:00,33.4,33.43,33.31,33.32,224200.0,25.6959,25.719,25.6266,25.6343,224200.0
2011-10-05 14:45:00,33.32,33.56,33.3,33.51,354400.0,25.6343,25.819,25.6189,25.7805,354400.0
2011-10-05 14:50:00,33.51,33.64,33.49,33.61,346400.0,25.7805,25.8805,25.7651,25.8574,346400.0
2011-10-05 14:55:00,33.62,33.66,33.54,33.64,465900.0,25.8651,25.8959,25.8036,25.8805,465900.0
2011-10-05 15:00:00,33.65,33.66,33.46,33.5,448600.0,25.8882,25.8959,25.742,25.7728,448600.0
2011-10-05 15:05:00,33.5,33.57,33.44,33.5,358900.0,25.7728,25.8267,25.7266,25.7728,358900.0
2011-10-05 15:10:00,33.49,33.7,33.47,33.69,373000.0,25.7651,25.9267,25.7497,25.919,373000.0
2011-10-05 15:15:00,33.69,33.82,33.67,33.78,443300.0,25.919,26.019,25.9036,25.9882,443300.0
2011-10-05 15:20:00,33.79,33.83,33.68,33.75,606200.0,25.9959,26.0267,25.9113,25.9651,606200.0
2011-10-05 15:25:00,33.76,33.9,33.73,33.86,395700.0,25.9728,26.0805,25.9498,26.0498,395700.0
2011-10-05 15:30:00,33.86,34.17,33.84,34.14,940600.0,26.0498,26.2883,26.0344,26.2652,940600.0
2011-10-05 15:35:00,34.15,34.41,34.0,34.35,962800.0,26.2729,26.4729,26.1575,26.4267,962800.0
2011-10-05 15:40:00,34.36,34.43,34.24,34.43,1060500.0,26.4344,26.4883,26.3421,26.4883,1060500.0
2011-10-05 15:45:00,34.43,34.44,34.33,34.4,1063800.0,26.4883,26.496,26.4114,26.4652,1063800.0
2011-10-05 15:50:00,34.39,34.42,34.17,34.3,940200.0,26.4575,26.4806,26.2883,26.3883,940200.0
2011-10-05 15:55:00,34.3,34.45,34.29,34.42,1731700.0,26.3883,26.5037,26.3806,26.4806,1731700.0
2011-10-06 09:30:00,34.9,35.25,34.65,35.24,1177200.0,26.8499,27.1191,26.6575,27.1115,1177200.0
2011-10-06 09:35:00,35.24,35.25,34.63,35.25,817300.0,27.1115,27.1191,26.6422,27.1191,817300.0
2011-10-06 09:40:00,35.23,35.4,34.98,35.09,742300.0,27.1038,27.2345,26.9114,26.9961,742300.0
2011-10-06 09:45:00,35.09,35.22,34.45,34.63,885800.0,26.9961,27.0961,26.5037,26.6422,885800.0
2011-10-06 09:50:00,34.65,34.65,34.15,34.4,920000.0,26.6575,26.6575,26.2729,26.4652,920000.0
2011-10-06 09:55:00,34.41,34.52,34.19,34.51,693900.0,26.4729,26.5575,26.3036,26.5498,693900.0
2011-10-06 10:00:00,34.5,34.51,34.09,34.41,518300.0,26.5421,26.5498,26.2267,26.4729,518300.0
2011-10-06 10:05:00,34.41,34.42,34.19,34.41,323000.0,26.4729,26.4806,26.3036,26.4729,323000.0
2011-10-06 10:10:00,34.41,34.73,34.36,34.68,546700.0,26.4729,26.7191,26.4344,26.6806,546700.0
2011-10-06 10:15:00,34.68,34.8,34.62,34.71,570500.0,26.6806,26.7729,26.6345,26.7037,570500.0
2011-10-06 10:20:00,34.7,34.96,34.7,34.94,665700.0,26.696,26.896,26.696,26.8807,665700.0
2011-10-06 10:25:00,34.95,34.99,34.74,34.76,517400.0,26.8883,26.9191,26.7268,26.7422,517400.0
2011-10-06 10:30:00,34.77,35.0,34.76,35.0,438900.0,26.7499,26.9268,26.7422,26.9268,438900.0
2011-10-06 10:35:00,35.0,35.15,34.85,34.94,666200.0,26.9268,27.0422,26.8114,26.8807,666200.0
2011-10-06 10:40:00,34.96,35.07,34.85,34.95,478600.0,26.896,26.9807,26.8114,26.8883,478600.0
2011-10-06 10:45:00,34.95,34.99,34.48,34.52,563800.0,26.8883,26.9191,26.5268,26.5575,563800.0
2011-10-06 10:50:00,34.51,34.56,34.38,34.49,474200.0,26.5498,26.5883,26.4498,26.5345,474200.0
2011-10-06 10:55:00,34.49,34.6,34.4,34.54,304300.0,26.5345,26.6191,26.4652,26.5729,304300.0
2011-10-06 11:00:00,34.54,34.64,34.4,34.61,365400.0,26.5729,26.6499,26.4652,26.6268,365400.0
2011-10-06 11:05:00,34.61,34.78,34.6,34.75,396300.0,26.6268,26.7576,26.6191,26.7345,396300.0
2011-10-06 11:10:00,34.75,34.89,34.71,34.88,288400.0,26.7345,26.8422,26.7037,26.8345,288400.0
2011-10-06 11:15:00,34.89,34.96,34.65,34.68,481400.0,26.8422,26.896,26.6575,26.6806,481400.0
2011-10-06 11:20:00,34.68,34.7,34.53,34.6,331600.0,26.6806,26.696,26.5652,26.6191,331600.0
2011-10-06 11:25:00,34.59,34.87,34.58,34.87,250800.0,26.6114,26.8268,26.6037,26.8268,250800.0
2011-10-06 11:30:00,34.86,35.23,34.86,35.21,583600.0,26.8191,27.1038,26.8191,27.0884,583600.0
2011-10-06 11:35:00,35.2,35.25,35.05,35.25,453400.0,27.0807,27.1191,26.9653,27.1191,453400.0
2011-10-06 11:40:00,35.24,35.3,35.13,35.29,402100.0,27.1115,27.1576,27.0268,27.1499,402100.0
2011-10-06 11:45:00,35.28,35.37,35.02,35.05,356700.0,27.1422,27.2115,26.9422,26.9653,356700.0
2011-10-06 11:50:00,35.06,35.16,34.94,35.03,217000.0,26.973,27.0499,26.8807,26.9499,217000.0
2011-10-06 11:55:00,35.03,35.06,34.91,34.98,159700.0,26.9499,26.973,26.8576,26.9114,159700.0
2011-10-06 12:00:00,34.97,35.06,34.91,34.94,138800.0,26.9037,26.973,26.8576,26.8807,138800.0
2011-10-06 12:05:00,34.94,34.97,34.75,34.76,194900.0,26.8807,26.9037,26.7345,26.7422,194900.0
2011-10-06 12:10:00,34.76,34.94,34.7,34.91,178400.0,26.7422,26.8807,26.696,26.8576,178400.0
2011-10-06 12:15:00,34.91,35.08,34.85,34.97,235700.0,26.8576,26.9884,26.8114,26.9037,235700.0
2011-10-06 12:20:00,34.98,35.14,34.95,35.13,201700.0,26.9114,27.0345,26.8883,27.0268,201700.0
2011-10-06 12:25:00,35.13,35.14,35.03,35.06,190700.0,27.0268,27.0345,26.9499,26.973,190700.0
2011-10-06 12:30:00,35.06,35.1,34.99,34.99,183500.0,26.973,27.0037,26.9191,26.9191,183500.0
2011-10-06 12:35:00,34.98,35.03,34.86,34.91,261500.0,26.9114,26.9499,26.8191,26.8576,261500.0
2011-10-06 12:40:00,34.92,34.95,34.78,34.81,195600.0,26.8653,26.8883,26.7576,26.7806,195600.0
2011-10-06 12:45:00,34.8,34.81,34.71,34.8,267000.0,26.7729,26.7806,26.7037,26.7729,267000.0
2011-10-06 12:50:00,34.79,34.84,34.73,34.76,204000.0,26.7653,26.8037,26.7191,26.7422,204000.0
2011-10-06 12:55:00,34.76,34.85,34.72,34.72,175200.0,26.7422,26.8114,26.7114,26.7114,175200.0
2011-10-06 13:00:00,34.71,34.73,34.44,34.47,444500.0,26.7037,26.7191,26.496,26.5191,444500.0
2011-10-06 13:05:00,34.46,34.62,34.4,34.62,340700.0,26.5114,26.6345,26.4652,26.6345,340700.0
2011-10-06 13:10:00,34.62,34.76,34.52,34.76,289200.0,26.6345,26.7422,26.5575,26.7422,289200.0
2011-10-06 13:15:00,34.75,34.76,34.53,34.53,230600.0,26.7345,26.7422,26.5652,26.5652,230600.0
2011-10-06 13:20:00,34.54,34.68,34.51,34.68,142200.0,26.5729,26.6806,26.5498,26.6806,142200.0
2011-10-06 13:25:00,34.66,34.78,34.48,34.55,293800.0,26.6652,26.7576,26.5268,26.5806,293800.0
2011-10-06 13:30:00,34.54,34.66,34.52,34.56,273000.0,26.5729,26.6652,26.5575,26.5883,273000.0
2011-10-06 13:35:00,34.57,34.59,34.42,34.45,340800.0,26.596,26.6114,26.4806,26.5037,340800.0
2011-10-06 13:40:00,34.44,34.57,34.38,34.41,259800.0,26.496,26.596,26.4498,26.4729,259800.0
2011-10-06 13:45:00,34.41,34.58,34.4,34.52,181600.0,26.4729,26.6037,26.4652,26.5575,181600.0
2011-10-06 13:50:00,34.52,34.68,34.52,34.65,233900.0,26.5575,26.6806,26.5575,26.6575,233900.0
2011-10-06 13:55:00,34.63,34.65,34.51,34.55,204800.0,26.6422,26.6575,26.5498,26.5806,204800.0
2011-10-06 14:00:00,34.55,34.68,34.48,34.68,287600.0,26.5806,26.6806,26.5268,26.6806,287600.0
2011-10-06 14:05:00,34.68,34.8,34.67,34.79,254900.0,26.6806,26.7729,26.6729,26.7653,254900.0
2011-10-06 14:10:00,34.79,34.82,34.74,34.82,167600.0,26.7653,26.7883,26.7268,26.7883,167600.0
2011-10-06 14:15:00,34.82,34.91,34.81,34.87,447900.0,26.7883,26.8576,26.7806,26.8268,447900.0
2011-10-06 14:20:00,34.87,35.07,34.84,35.0,358600.0,26.8268,26.9807,26.8037,26.9268,358600.0
2011-10-06 14:25:00,35.0,35.02,34.88,34.89,322800.0,26.9268,26.9422,26.8345,26.8422,322800.0
2011-10-06 14:30:00,34.88,34.95,34.65,34.66,282400.0,26.8345,26.8883,26.6575,26.6652,282400.0
2011-10-06 14:35:00,34.66,34.72,34.59,34.64,382200.0,26.6652,26.7114,26.6114,26.6499,382200.0
2011-10-06 14:40:00,34.62,34.75,34.57,34.74,213300.0,26.6345,26.7345,26.596,26.7268,213300.0
2011-10-06 14:45:00,34.74,34.84,34.64,34.64,244400.0,26.7268,26.8037,26.6499,26.6499,244400.0
2011-10-06 14:50:00,34.65,34.7,34.53,34.61,234900.0,26.6575,26.696,26.5652,26.6268,234900.0
2011-10-06 14:55:00,34.61,34.72,34.59,34.69,201400.0,26.6268,26.7114,26.6114,26.6883,201400.0
2011-10-06 15:00:00,34.69,34.7,34.55,34.61,241900.0,26.6883,26.696,26.5806,26.6268,241900.0
2011-10-06 15:05:00,34.61,34.72,34.59,34.69,249600.0,26.6268,26.7114,26.6114,26.6883,249600.0
2011-10-06 15:10:00,34.7,34.78,34.53,34.53,264300.0,26.696,26.7576,26.5652,26.5652,264300.0
2011-10-06 15:15:00,34.53,34.59,34.46,34.47,471300.0,26.5652,26.6114,26.5114,26.5191,471300.0
2011-10-06 15:20:00,34.47,34.61,34.47,34.53,624500.0,26.5191,26.6268,26.5191,26.5652,624500.0
2011-10-06 15:25:00,34.53,34.62,34.42,34.43,360100.0,26.5652,26.6345,26.4806,26.4883,360100.0
2011-10-06 15:30:00,34.42,34.61,34.4,34.52,547700.0,26.4806,26.6268,26.4652,26.5575,547700.0
2011-10-06 15:35:00,34.51,34.62,34.44,34.59,448900.0,26.5498,26.6345,26.496,26.6114,448900.0
2011-10-06 15:40:00,34.58,34.82,34.54,34.76,544900.0,26.6037,26.7883,26.5729,26.7422,544900.0
2011-10-06 15:45:00,34.76,34.77,34.6,34.67,505400.0,26.7422,26.7499,26.6191,26.6729,505400.0
2011-10-06 15:50:00,34.67,34.81,34.64,34.8,590200.0,26.6729,26.7806,26.6499,26.7729,590200.0
2011-10-06 15:55:00,34.81,34.91,34.78,34.86,1013900.0,26.7806,26.8576,26.7576,26.8191,1013900.0
2011-10-07 09:30:00,35.55,35.72,35.3,35.45,861300.0,27.3499,27.4807,27.1576,27.273,861300.0
2011-10-07 09:35:00,35.44,35.6,35.2,35.23,596700.0,27.2653,27.3884,27.0807,27.1038,596700.0
2011-10-07 09:40:00,35.21,35.27,34.94,34.98,699900.0,27.0884,27.1345,26.8807,26.9114,699900.0
2011-10-07 09:45:00,34.98,35.1,34.91,35.04,526200.0,26.9114,27.0037,26.8576,26.9576,526200.0
2011-10-07 09:50:00,35.05,35.2,34.93,35.15,640400.0,26.9653,27.0807,26.873,27.0422,640400.0
2011-10-07 09:55:00,35.16,35.5,35.15,35.3,605300.0,27.0499,27.3115,27.0422,27.1576,605300.0
2011-10-07 10:00:00,35.3,35.37,35.07,35.27,586900.0,27.1576,27.2115,26.9807,27.1345,586900.0
2011-10-07 10:05:00,35.26,35.29,34.92,34.92,634300.0,27.1268,27.1499,26.8653,26.8653,634300.0
2011-10-07 10:10:00,34.94,35.16,34.87,35.16,496600.0,26.8807,27.0499,26.8268,27.0499,496600.0
2011-10-07 10:15:00,35.16,35.39,35.1,35.34,429500.0,27.0499,27.2269,27.0037,27.1884,429500.0
2011-10-07 10:20:00,35.34,35.53,35.29,35.51,429100.0,27.1884,27.3346,27.1499,27.3192,429100.0
2011-10-07 10:25:00,35.52,35.66,35.49,35.55,487000.0,27.3269,27.4346,27.3038,27.3499,487000.0
2011-10-07 10:30:00,35.55,35.65,35.49,35.5,266400.0,27.3499,27.4269,27.3038,27.3115,266400.0
2011-10-07 10:35:00,35.49,35.5,35.25,35.27,274600.0,27.3038,27.3115,27.1191,27.1345,274600.0
2011-10-07 10:40:00,35.26,35.33,35.22,35.32,325800.0,27.1268,27.1807,27.0961,27.173,325800.0
2011-10-07 10:45:00,35.33,35.4,35.28,35.34,355800.0,27.1807,27.2345,27.1422,27.1884,355800.0
2011-10-07 10:50:00,35.34,35.57,35.34,35.46,440000.0,27.1884,27.3653,27.1884,27.2807,440000.0
2011-10-07 10:55:00,35.46,35.48,35.26,35.26,273500.0,27.2807,27.2961,27.1268,27.1268,273500.0
2011-10-07 11:00:00,35.26,35.26,35.05,35.07,371800.0,27.1268,27.1268,26.9653,26.9807,371800.0
2011-10-07 11:05:00,35.08,35.18,35.03,35.15,316100.0,26.9884,27.0653,26.9499,27.0422,316100.0
2011-10-07 11:10:00,35.15,35.2,34.97,34.97,427100.0,27.0422,27.0807,26.9037,26.9037,427100.0
2011-10-07 11:15:00,34.97,35.09,34.97,35.01,261900.0,26.9037,26.9961,26.9037,26.9345,261900.0
2011-10-07 11:20:00,35.01,35.07,34.89,35.07,486200.0,26.9345,26.9807,26.8422,26.9807,486200.0
2011-10-07 11:25:00,35.06,35.12,35.0,35.04,207500.0,26.973,27.0191,26.9268,26.9576,207500.0
2011-10-07 11:30:00,35.04,35.09,34.99,35.03,240200.0,26.9576,26.9961,26.9191,26.9499,240200.0
2011-10-07 11:35:00,35.03,35.05,34.75,34.79,261500.0,26.9499,26.9653,26.7345,26.7653,261500.0
2011-10-07 11:40:00,34.79,34.99,34.76,34.92,215200.0,26.7653,26.9191,26.7422,26.8653,215200.0
2011-10-07 11:45:00,34.92,35.03,34.78,34.79,240800.0,26.8653,26.9499,26.7576,26.7653,240800.0
2011-10-07 11:50:00,34.8,34.94,34.79,34.83,185100.0,26.7729,26.8807,26.7653,26.796,185100.0
2011-10-07 11:55:00,34.83,34.89,34.69,34.82,307000.0,26.796,26.8422,26.6883,26.7883,307000.0
2011-10-07 12:00:00,34.8,34.86,34.56,34.7,520400.0,26.7729,26.8191,26.5883,26.696,520400.0
2011-10-07 12:05:00,34.7,34.79,34.62,34.7,265400.0,26.696,26.7653,26.6345,26.696,265400.0
2011-10-07 12:10:00,34.73,34.82,34.54,34.71,331500.0,26.7191,26.7883,26.5729,26.7037,331500.0
2011-10-07 12:15:00,34.71,34.74,34.21,34.24,434700.0,26.7037,26.7268,26.319,26.3421,434700.0
2011-10-07 12:20:00,34.24,34.32,34.02,34.21,501500.0,26.3421,26.4037,26.1729,26.319,501500.0
2011-10-07 12:25:00,34.22,34.38,34.05,34.33,364000.0,26.3267,26.4498,26.1959,26.4114,364000.0
2011-10-07 12:30:00,34.32,34.32,34.13,34.19,379400.0,26.4037,26.4037,26.2575,26.3036,379400.0
2011-10-07 12:35:00,34.19,34.34,34.13,34.28,297700.0,26.3036,26.4191,26.2575,26.3729,297700.0
2011-10-07 12:40:00,34.28,34.33,34.1,34.13,386000.0,26.3729,26.4114,26.2344,26.2575,386000.0
2011-10-07 12:45:00,34.13,34.25,34.12,34.2,149500.0,26.2575,26.3498,26.2498,26.3113,149500.0
2011-10-07 12:50:00,34.2,34.24,34.06,34.08,201100.0,26.3113,26.3421,26.2036,26.219,201100.0
2011-10-07 12:55:00,34.09,34.1,33.85,33.96,322600.0,26.2267,26.2344,26.0421,26.1267,322600.0
2011-10-07 13:00:00,33.96,34.07,33.9,34.03,255300.0,26.1267,26.2113,26.0805,26.1806,255300.0
2011-10-07 13:05:00,34.04,34.05,33.84,33.93,144900.0,26.1882,26.1959,26.0344,26.1036,144900.0
2011-10-07 13:10:00,33.93,34.15,33.89,34.15,237900.0,26.1036,26.2729,26.0728,26.2729,237900.0
2011-10-07 13:15:00,34.16,34.19,33.93,33.96,185500.0,26.2806,26.3036,26.1036,26.1267,185500.0
2011-10-07 13:20:00,33.96,34.1,33.94,34.06,225600.0,26.1267,26.2344,26.1113,26.2036,225600.0
2011-10-07 13:25:00,34.05,34.16,34.03,34.04,142100.0,26.1959,26.2806,26.1806,26.1882,142100.0
2011-10-07 13:30:00,34.05,34.07,33.91,33.97,291800.0,26.1959,26.2113,26.0882,26.1344,291800.0
2011-10-07 13:35:00,33.95,33.96,33.76,33.76,317700.0,26.119,26.1267,25.9728,25.9728,317700.0
2011-10-07 13:40:00,33.76,33.79,33.57,33.57,293700.0,25.9728,25.9959,25.8267,25.8267,293700.0
2011-10-07 13:45:00,33.57,33.79,33.57,33.79,514700.0,25.8267,25.9959,25.8267,25.9959,514700.0
2011-10-07 13:50:00,33.78,33.8,33.71,33.78,215700.0,25.9882,26.0036,25.9344,25.9882,215700.0
2011-10-07 13:55:00,33.78,33.96,33.76,33.8,226200.0,25.9882,26.1267,25.9728,26.0036,226200.0
2011-10-07 14:00:00,33.81,34.06,33.81,34.06,211500.0,26.0113,26.2036,26.0113,26.2036,211500.0
2011-10-07 14:05:00,34.06,34.09,33.97,34.03,154800.0,26.2036,26.2267,26.1344,26.1806,154800.0
2011-10-07 14:10:00,34.03,34.06,33.85,33.86,118100.0,26.1806,26.2036,26.0421,26.0498,118100.0
2011-10-07 14:15:00,33.85,33.96,33.82,33.92,160300.0,26.0421,26.1267,26.019,26.0959,160300.0
2011-10-07 14:20:00,33.93,34.2,33.93,34.09,323700.0,26.1036,26.3113,26.1036,26.2267,323700.0
2011-10-07 14:25:00,34.1,34.14,34.05,34.09,477900.0,26.2344,26.2652,26.1959,26.2267,477900.0
2011-10-07 14:30:00,34.09,34.09,33.96,33.96,312200.0,26.2267,26.2267,26.1267,26.1267,312200.0
2011-10-07 14:35:00,33.97,34.0,33.9,33.98,489000.0,26.1344,26.1575,26.0805,26.1421,489000.0
2011-10-07 14:40:00,33.98,33.99,33.76,33.77,243100.0,26.1421,26.1498,25.9728,25.9805,243100.0
2011-10-07 14:45:00,33.78,33.94,33.77,33.86,154400.0,25.9882,26.1113,25.9805,26.0498,154400.0
2011-10-07 14:50:00,33.85,33.91,33.78,33.86,146300.0,26.0421,26.0882,25.9882,26.0498,146300.0
2011-10-07 14:55:00,33.86,33.99,33.84,33.92,197700.0,26.0498,26.1498,26.0344,26.0959,197700.0
2011-10-07 15:00:00,33.92,34.0,33.87,33.89,200100.0,26.0959,26.1575,26.0575,26.0728,200100.0
2011-10-07 15:05:00,33.9,33.98,33.88,33.96,288300.0,26.0805,26.1421,26.0652,26.1267,288300.0
2011-10-07 15:10:00,33.96,34.07,33.91,34.04,209300.0,26.1267,26.2113,26.0882,26.1882,209300.0
2011-10-07 15:15:00,34.04,34.3,34.04,34.16,348900.0,26.1882,26.3883,26.1882,26.2806,348900.0
2011-10-07 15:20:00,34.17,34.33,34.17,34.29,342000.0,26.2883,26.4114,26.2883,26.3806,342000.0
2011-10-07 15:25:00,34.3,34.43,34.27,34.42,539100.0,26.3883,26.4883,26.3652,26.4806,539100.0
2011-10-07 15:30:00,34.42,34.46,34.3,34.31,282600.0,26.4806,26.5114,26.3883,26.396,282600.0
2011-10-07 15:35:00,34.32,34.37,34.18,34.2,288100.0,26.4037,26.4421,26.296,26.3113,288100.0
2011-10-07 15:40:00,34.18,34.2,34.01,34.19,394900.0,26.296,26.3113,26.1652,26.3036,394900.0
2011-10-07 15:45:00,34.2,34.22,34.05,34.08,405100.0,26.3113,26.3267,26.1959,26.219,405100.0
2011-10-07 15:50:00,34.07,34.21,33.9,34.12,1014400.0,26.2113,26.319,26.0805,26.2498,1014400.0
2011-10-07 15:55:00,34.11,34.2,33.97,34.0,1128400.0,26.2421,26.3113,26.1344,26.1575,1128400.0
2011-10-10 09:30:00,35.17,35.48,35.15,35.19,556000.0,27.0576,27.2961,27.0422,27.073,556000.0
2011-10-10 09:35:00,35.19,35.72,35.18,35.7,605000.0,27.073,27.4807,27.0653,27.4653,605000.0
2011-10-10 09:40:00,35.7,35.84,35.43,35.46,492600.0,27.4653,27.5731,27.2576,27.2807,492600.0
2011-10-10 09:45:00,35.45,35.55,35.34,35.49,423500.0,27.273,27.3499,27.1884,27.3038,423500.0
2011-10-10 09:50:00,35.5,35.72,35.5,35.72,432900.0,27.3115,27.4807,27.3115,27.4807,432900.0
2011-10-10 09:55:00,35.71,35.84,35.66,35.8,572200.0,27.473,27.5731,27.4346,27.5423,572200.0
2011-10-10 10:00:00,35.8,35.84,35.61,35.78,360900.0,27.5423,27.5731,27.3961,27.5269,360900.0
2011-10-10 10:05:00,35.77,35.81,35.71,35.72,309300.0,27.5192,27.55,27.473,27.4807,309300.0
2011-10-10 10:10:00,35.73,35.96,35.73,35.88,281300.0,27.4884,27.6654,27.4884,27.6038,281300.0
2011-10-10 10:15:00,35.89,36.07,35.87,36.04,403400.0,27.6115,27.75,27.5961,27.7269,403400.0
2011-10-10 10:20:00,36.05,36.16,35.93,35.97,266800.0,27.7346,27.8192,27.6423,27.6731,266800.0
2011-10-10 10:25:00,35.97,35.97,35.73,35.74,340400.0,27.6731,27.6731,27.4884,27.4961,340400.0
2011-10-10 10:30:00,35.75,35.79,35.54,35.75,516500.0,27.5038,27.5346,27.3423,27.5038,516500.0
2011-10-10 10:35:00,35.75,35.81,35.61,35.61,297900.0,27.5038,27.55,27.3961,27.3961,297900.0
2011-10-10 10:40:00,35.62,35.63,35.5,35.61,220300.0,27.4038,27.4115,27.3115,27.3961,220300.0
2011-10-10 10:45:00,35.61,35.78,35.5,35.53,241200.0,27.3961,27.5269,27.3115,27.3346,241200.0
2011-10-10 10:50:00,35.53,35.57,35.45,35.53,232700.0,27.3346,27.3653,27.273,27.3346,232700.0
2011-10-10 10:55:00,35.52,35.52,35.28,35.35,250600.0,27.3269,27.3269,27.1422,27.1961,250600.0
2011-10-10 11:00:00,35.36,35.52,35.33,35.46,192500.0,27.2038,27.3269,27.1807,27.2807,192500.0
2011-10-10 11:05:00,35.45,35.45,35.31,35.4,139300.0,27.273,27.273,27.1653,27.2345,139300.0
2011-10-10 11:10:00,35.4,35.41,35.32,35.39,154200.0,27.2345,27.2422,27.173,27.2269,154200.0
2011-10-10 11:15:00,35.39,35.41,35.33,35.4,157000.0,27.2269,27.2422,27.1807,27.2345,157000.0
2011-10-10 11:20:00,35.4,35.49,35.32,35.38,130400.0,27.2345,27.3038,27.173,27.2192,130400.0
2011-10-10 11:25:00,35.38,35.56,35.36,35.54,143100.0,27.2192,27.3576,27.2038,27.3423,143100.0
2011-10-10 11:30:00,35.54,35.6,35.52,35.56,151200.0,27.3423,27.3884,27.3269,27.3576,151200.0
2011-10-10 11:35:00,35.57,35.68,35.53,35.67,176600.0,27.3653,27.45,27.3346,27.4423,176600.0
2011-10-10 11:40:00,35.66,35.78,35.66,35.71,152300.0,27.4346,27.5269,27.4346,27.473,152300.0
2011-10-10 11:45:00,35.71,35.74,35.52,35.53,179500.0,27.473,27.4961,27.3269,27.3346,179500.0
2011-10-10 11:50:00,35.54,35.63,35.53,35.59,116400.0,27.3423,27.4115,27.3346,27.3807,116400.0
2011-10-10 11:55:00,35.6,35.73,35.59,35.73,96800.0,27.3884,27.4884,27.3807,27.4884,96800.0
2011-10-10 12:00:00,35.72,35.79,35.7,35.78,134600.0,27.4807,27.5346,27.4653,27.5269,134600.0
2011-10-10 12:05:00,35.77,35.87,35.72,35.73,216000.0,27.5192,27.5961,27.4807,27.4884,216000.0
2011-10-10 12:10:00,35.73,35.85,35.71,35.83,135700.0,27.4884,27.5808,27.473,27.5654,135700.0
2011-10-10 12:15:00,35.83,35.85,35.75,35.76,90200.0,27.5654,27.5808,27.5038,27.5115,90200.0
2011-10-10 12:20:00,35.77,35.8,35.68,35.73,80300.0,27.5192,27.5423,27.45,27.4884,80300.0
2011-10-10 12:25:00,35.74,35.76,35.69,35.69,99800.0,27.4961,27.5115,27.4577,27.4577,99800.0
2011-10-10 12:30:00,35.68,35.69,35.64,35.64,98400.0,27.45,27.4577,27.4192,27.4192,98400.0
2011-10-10 12:35:00,35.64,35.65,35.59,35.59,71500.0,27.4192,27.4269,27.3807,27.3807,71500.0
2011-10-10 12:40:00,35.59,35.69,35.53,35.54,143000.0,27.3807,27.4577,27.3346,27.3423,143000.0
2011-10-10 12:45:00,35.54,35.62,35.51,35.6,93600.0,27.3423,27.4038,27.3192,27.3884,93600.0
2011-10-10 12:50:00,35.59,35.6,35.48,35.48,175200.0,27.3807,27.3884,27.2961,27.2961,175200.0
2011-10-10 12:55:00,35.48,35.62,35.48,35.61,121600.0,27.2961,27.4038,27.2961,27.3961,121600.0
2011-10-10 13:00:00,35.61,35.7,35.58,35.7,133200.0,27.3961,27.4653,27.373,27.4653,133200.0
2011-10-10 13:05:00,35.68,35.71,35.61,35.68,102500.0,27.45,27.473,27.3961,27.45,102500.0
2011-10-10 13:10:00,35.69,35.74,35.66,35.66,66000.0,27.4577,27.4961,27.4346,27.4346,66000.0
2011-10-10 13:15:00,35.67,35.7,35.56,35.7,113900.0,27.4423,27.4653,27.3576,27.4653,113900.0
2011-10-10 13:20:00,35.7,35.83,35.69,35.79,151700.0,27.4653,27.5654,27.4577,27.5346,151700.0
2011-10-10 13:25:00,35.79,35.85,35.74,35.77,96300.0,27.5346,27.5808,27.4961,27.5192,96300.0
2011-10-10 13:30:00,35.77,35.83,35.68,35.68,122900.0,27.5192,27.5654,27.45,27.45,122900.0
2011-10-10 13:35:00,35.68,35.72,35.65,35.69,90000.0,27.45,27.4807,27.4269,27.4577,90000.0
2011-10-10 13:40:00,35.69,35.75,35.65,35.69,99900.0,27.4577,27.5038,27.4269,27.4577,99900.0
2011-10-10 13:45:00,35.69,35.72,35.67,35.69,97800.0,27.4577,27.4807,27.4423,27.4577,97800.0
2011-10-10 13:50:00,35.69,35.7,35.64,35.68,103800.0,27.4577,27.4653,27.4192,27.45,103800.0
2011-10-10 13:55:00,35.67,35.8,35.65,35.75,104500.0,27.4423,27.5423,27.4269,27.5038,104500.0
2011-10-10 14:00:00,35.75,35.79,35.71,35.73,110500.0,27.5038,27.5346,27.473,27.4884,110500.0
2011-10-10 14:05:00,35.73,35.74,35.62,35.63,383800.0,27.4884,27.4961,27.4038,27.4115,383800.0
2011-10-10 14:10:00,35.62,35.68,35.6,35.68,100600.0,27.4038,27.45,27.3884,27.45,100600.0
2011-10-10 14:15:00,35.68,35.69,35.63,35.63,80600.0,27.45,27.4577,27.4115,27.4115,80600.0
2011-10-10 14:20:00,35.63,35.74,35.61,35.7,90300.0,27.4115,27.4961,27.3961,27.4653,90300.0
2011-10-10 14:25:00,35.71,35.73,35.66,35.69,91100.0,27.473,27.4884,27.4346,27.4577,91100.0
2011-10-10 14:30:00,35.69,35.76,35.69,35.73,76400.0,27.4577,27.5115,27.4577,27.4884,76400.0
2011-10-10 14:35:00,35.73,35.81,35.65,35.66,144800.0,27.4884,27.55,27.4269,27.4346,144800.0
2011-10-10 14:40:00,35.65,35.73,35.65,35.72,78800.0,27.4269,27.4884,27.4269,27.4807,78800.0
2011-10-10 14:45:00,35.71,35.73,35.66,35.72,121300.0,27.473,27.4884,27.4346,27.4807,121300.0
2011-10-10 14:50:00,35.73,35.77,35.69,35.7,111900.0,27.4884,27.5192,27.4577,27.4653,111900.0
2011-10-10 14:55:00,35.7,35.74,35.66,35.67,105900.0,27.4653,27.4961,27.4346,27.4423,105900.0
2011-10-10 15:00:00,35.67,35.68,35.61,35.62,148200.0,27.4423,27.45,27.3961,27.4038,148200.0
2011-10-10 15:05:00,35.62,35.63,35.47,35.58,276800.0,27.4038,27.4115,27.2884,27.373,276800.0
2011-10-10 15:10:00,35.57,35.61,35.43,35.46,207100.0,27.3653,27.3961,27.2576,27.2807,207100.0
2011-10-10 15:15:00,35.45,35.57,35.42,35.53,199400.0,27.273,27.3653,27.2499,27.3346,199400.0
2011-10-10 15:20:00,35.53,35.56,35.35,35.37,268700.0,27.3346,27.3576,27.1961,27.2115,268700.0
2011-10-10 15:25:00,35.37,35.54,35.31,35.48,310800.0,27.2115,27.3423,27.1653,27.2961,310800.0
2011-10-10 15:30:00,35.46,35.62,35.38,35.57,254400.0,27.2807,27.4038,27.2192,27.3653,254400.0
2011-10-10 15:35:00,35.58,35.61,35.49,35.56,328500.0,27.373,27.3961,27.3038,27.3576,328500.0
2011-10-10 15:40:00,35.56,35.73,35.48,35.73,336400.0,27.3576,27.4884,27.2961,27.4884,336400.0
2011-10-10 15:45:00,35.73,35.8,35.69,35.75,457200.0,27.4884,27.5423,27.4577,27.5038,457200.0
2011-10-10 15:50:00,35.76,35.98,35.73,35.98,617800.0,27.5115,27.6808,27.4884,27.6808,617800.0
2011-10-10 15:55:00,35.98,36.08,35.92,36.05,1059500.0,27.6808,27.7577,27.6346,27.7346,1059500.0
2011-10-11 09:30:00,34.92,35.35,34.9,34.98,968500.0,26.8653,27.1961,26.8499,26.9114,968500.0
2011-10-11 09:35:00,34.99,35.07,34.73,34.75,578600.0,26.9191,26.9807,26.7191,26.7345,578600.0
2011-10-11 09:40:00,34.75,34.96,34.63,34.63,648600.0,26.7345,26.896,26.6422,26.6422,648600.0
2011-10-11 09:45:00,34.63,35.23,34.62,35.16,572600.0,26.6422,27.1038,26.6345,27.0499,572600.0
2011-10-11 09:50:00,35.16,35.32,34.98,35.13,613600.0,27.0499,27.173,26.9114,27.0268,613600.0
2011-10-11 09:55:00,35.13,35.15,35.01,35.05,249800.0,27.0268,27.0422,26.9345,26.9653,249800.0
2011-10-11 10:00:00,35.04,35.11,34.94,35.07,410200.0,26.9576,27.0114,26.8807,26.9807,410200.0
2011-10-11 10:05:00,35.06,35.23,35.0,35.15,385700.0,26.973,27.1038,26.9268,27.0422,385700.0
2011-10-11 10:10:00,35.16,35.42,35.16,35.39,328500.0,27.0499,27.2499,27.0499,27.2269,328500.0
2011-10-11 10:15:00,35.4,35.44,35.29,35.3,302900.0,27.2345,27.2653,27.1499,27.1576,302900.0
2011-10-11 10:20:00,35.32,35.69,35.28,35.59,337700.0,27.173,27.4577,27.1422,27.3807,337700.0
2011-10-11 10:25:00,35.59,35.8,35.55,35.78,318600.0,27.3807,27.5423,27.3499,27.5269,318600.0
2011-10-11 10:30:00,35.79,35.86,35.7,35.78,263000.0,27.5346,27.5884,27.4653,27.5269,263000.0
2011-10-11 10:35:00,35.78,35.79,35.6,35.71,198100.0,27.5269,27.5346,27.3884,27.473,198100.0
2011-10-11 10:40:00,35.72,35.89,35.63,35.85,243700.0,27.4807,27.6115,27.4115,27.5808,243700.0
2011-10-11 10:45:00,35.86,35.9,35.75,35.79,177300.0,27.5884,27.6192,27.5038,27.5346,177300.0
2011-10-11 10:50:00,35.79,35.87,35.66,35.68,191800.0,27.5346,27.5961,27.4346,27.45,191800.0
2011-10-11 10:55:00,35.67,35.73,35.6,35.72,195600.0,27.4423,27.4884,27.3884,27.4807,195600.0
2011-10-11 11:00:00,35.71,35.75,35.6,35.74,224700.0,27.473,27.5038,27.3884,27.4961,224700.0
2011-10-11 11:05:00,35.74,35.75,35.56,35.6,161400.0,27.4961,27.5038,27.3576,27.3884,161400.0
2011-10-11 11:10:00,35.59,35.71,35.45,35.47,259800.0,27.3807,27.473,27.273,27.2884,259800.0
2011-10-11 11:15:00,35.46,35.46,35.25,35.34,274300.0,27.2807,27.2807,27.1191,27.1884,274300.0
2011-10-11 11:20:00,35.34,35.37,35.28,35.37,178200.0,27.1884,27.2115,27.1422,27.2115,178200.0
2011-10-11 11:25:00,35.36,35.53,35.34,35.41,184300.0,27.2038,27.3346,27.1884,27.2422,184300.0
2011-10-11 11:30:00,35.4,35.56,35.38,35.54,166600.0,27.2345,27.3576,27.2192,27.3423,166600.0
2011-10-11 11:35:00,35.54,35.57,35.49,35.57,143000.0,27.3423,27.3653,27.3038,27.3653,143000.0
2011-10-11 11:40:00,35.57,35.74,35.53,35.74,209900.0,27.3653,27.4961,27.3346,27.4961,209900.0
2011-10-11 11:45:00,35.75,35.8,35.72,35.72,175300.0,27.5038,27.5423,27.4807,27.4807,175300.0
2011-10-11 11:50:00,35.73,35.73,35.6,35.63,163600.0,27.4884,27.4884,27.3884,27.4115,163600.0
2011-10-11 11:55:00,35.63,35.84,35.6,35.76,192300.0,27.4115,27.5731,27.3884,27.5115,192300.0
2011-10-11 12:00:00,35.77,35.79,35.63,35.67,113000.0,27.5192,27.5346,27.4115,27.4423,113000.0
2011-10-11 12:05:00,35.67,35.85,35.67,35.8,116800.0,27.4423,27.5808,27.4423,27.5423,116800.0
2011-10-11 12:10:00,35.81,35.99,35.81,35.96,212700.0,27.55,27.6885,27.55,27.6654,212700.0
2011-10-11 12:15:00,35.96,36.01,35.92,35.92,220100.0,27.6654,27.7038,27.6346,27.6346,220100.0
2011-10-11 12:20:00,35.92,35.96,35.82,35.88,156200.0,27.6346,27.6654,27.5577,27.6038,156200.0
2011-10-11 12:25:00,35.87,35.93,35.83,35.84,113900.0,27.5961,27.6423,27.5654,27.5731,113900.0
2011-10-11 12:30:00,35.84,35.95,35.71,35.74,202700.0,27.5731,27.6577,27.473,27.4961,202700.0
2011-10-11 12:35:00,35.75,35.83,35.65,35.66,151600.0,27.5038,27.5654,27.4269,27.4346,151600.0
2011-10-11 12:40:00,35.66,35.76,35.56,35.76,185400.0,27.4346,27.5115,27.3576,27.5115,185400.0
2011-10-11 12:45:00,35.75,35.8,35.57,35.58,248700.0,27.5038,27.5423,27.3653,27.373,248700.0
2011-10-11 12:50:00,35.57,35.7,35.57,35.69,128800.0,27.3653,27.4653,27.3653,27.4577,128800.0
2011-10-11 12:55:00,35.7,35.73,35.62,35.71,84500.0,27.4653,27.4884,27.4038,27.473,84500.0
2011-10-11 13:00:00,35.71,35.75,35.61,35.62,178500.0,27.473,27.5038,27.3961,27.4038,178500.0
2011-10-11 13:05:00,35.63,35.72,35.58,35.71,144500.0,27.4115,27.4807,27.373,27.473,144500.0
2011-10-11 13:10:00,35.69,35.71,35.44,35.54,217300.0,27.4577,27.473,27.2653,27.3423,217300.0
2011-10-11 13:15:00,35.53,35.63,35.53,35.59,192400.0,27.3346,27.4115,27.3346,27.3807,192400.0
2011-10-11 13:20:00,35.61,35.67,35.54,35.54,119500.0,27.3961,27.4423,27.3423,27.3423,119500.0
2011-10-11 13:25:00,35.55,35.65,35.47,35.63,190600.0,27.3499,27.4269,27.2884,27.4115,190600.0
2011-10-11 13:30:00,35.64,35.66,35.57,35.59,185900.0,27.4192,27.4346,27.3653,27.3807,185900.0
2011-10-11 13:35:00,35.59,35.72,35.56,35.68,176300.0,27.3807,27.4807,27.3576,27.45,176300.0
2011-10-11 13:40:00,35.68,35.72,35.56,35.61,136100.0,27.45,27.4807,27.3576,27.3961,136100.0
2011-10-11 13:45:00,35.61,35.68,35.5,35.52,216100.0,27.3961,27.45,27.3115,27.3269,216100.0
2011-10-11 13:50:00,35.53,35.61,35.47,35.61,454000.0,27.3346,27.3961,27.2884,27.3961,454000.0
2011-10-11 13:55:00,35.62,35.62,35.52,35.61,209300.0,27.4038,27.4038,27.3269,27.3961,209300.0
2011-10-11 14:00:00,35.62,35.65,35.49,35.5,225300.0,27.4038,27.4269,27.3038,27.3115,225300.0
2011-10-11 14:05:00,35.5,35.5,35.41,35.43,177700.0,27.3115,27.3115,27.2422,27.2576,177700.0
2011-10-11 14:10:00,35.43,35.51,35.41,35.47,142300.0,27.2576,27.3192,27.2422,27.2884,142300.0
2011-10-11 14:15:00,35.47,35.53,35.41,35.41,455800.0,27.2884,27.3346,27.2422,27.2422,455800.0
2011-10-11 14:20:00,35.41,35.44,35.19,35.21,416900.0,27.2422,27.2653,27.073,27.0884,416900.0
2011-10-11 14:25:00,35.21,35.31,35.19,35.23,270500.0,27.0884,27.1653,27.073,27.1038,270500.0
2011-10-11 14:30:00,35.23,35.29,35.16,35.26,223600.0,27.1038,27.1499,27.0499,27.1268,223600.0
2011-10-11 14:35:00,35.27,35.27,35.04,35.1,278700.0,27.1345,27.1345,26.9576,27.0037,278700.0
2011-10-11 14:40:00,35.1,35.11,35.02,35.07,194500.0,27.0037,27.0114,26.9422,26.9807,194500.0
2011-10-11 14:45:00,35.07,35.09,34.99,35.05,208900.0,26.9807,26.9961,26.9191,26.9653,208900.0
2011-10-11 14:50:00,35.05,35.11,34.9,34.94,411100.0,26.9653,27.0114,26.8499,26.8807,411100.0
2011-10-11 14:55:00,34.93,35.09,34.92,35.07,357500.0,26.873,26.9961,26.8653,26.9807,357500.0
2011-10-11 15:00:00,35.07,35.15,35.02,35.11,508700.0,26.9807,27.0422,26.9422,27.0114,508700.0
2011-10-11 15:05:00,35.12,35.21,35.07,35.16,285800.0,27.0191,27.0884,26.9807,27.0499,285800.0
2011-10-11 15:10:00,35.16,35.31,35.12,35.27,200400.0,27.0499,27.1653,27.0191,27.1345,200400.0
2011-10-11 15:15:00,35.27,35.3,35.17,35.23,307500.0,27.1345,27.1576,27.0576,27.1038,307500.0
2011-10-11 15:20:00,35.23,35.24,35.09,35.19,366300.0,27.1038,27.1115,26.9961,27.073,366300.0
2011-10-11 15:25:00,35.19,35.26,35.1,35.1,337300.0,27.073,27.1268,27.0037,27.0037,337300.0
2011-10-11 15:30:00,35.1,35.38,35.1,35.38,390000.0,27.0037,27.2192,27.0037,27.2192,390000.0
2011-10-11 15:35:00,35.38,35.51,35.37,35.47,406500.0,27.2192,27.3192,27.2115,27.2884,406500.0
2011-10-11 15:40:00,35.48,35.52,35.39,35.48,379400.0,27.2961,27.3269,27.2269,27.2961,379400.0
2011-10-11 15:45:00,35.48,35.53,35.39,35.44,442800.0,27.2961,27.3346,27.2269,27.2653,442800.0
2011-10-11 15:50:00,35.45,35.5,35.38,35.4,342800.0,27.273,27.3115,27.2192,27.2345,342800.0
2011-10-11 15:55:00,35.4,35.48,35.37,35.47,702100.0,27.2345,27.2961,27.2115,27.2884,702100.0
2011-10-12 09:30:00,36.61,37.18,36.4,36.59,1770600.0,28.3616,28.8032,28.199,28.3461,1770600.0
2011-10-12 09:35:00,36.58,36.77,36.5,36.73,656100.0,28.3384,28.4856,28.2764,28.4546,656100.0
2011-10-12 09:40:00,36.75,36.83,36.6,36.73,571000.0,28.4701,28.5321,28.3539,28.4546,571000.0
2011-10-12 09:45:00,36.72,37.0,36.58,36.58,834500.0,28.4469,28.6638,28.3384,28.3384,834500.0
2011-10-12 09:50:00,36.59,36.69,36.47,36.63,552300.0,28.3461,28.4236,28.2532,28.3771,552300.0
2011-10-12 09:55:00,36.64,36.84,36.59,36.83,456800.0,28.3849,28.5398,28.3461,28.5321,456800.0
2011-10-12 10:00:00,36.83,36.84,36.64,36.66,431300.0,28.5321,28.5398,28.3849,28.4004,431300.0
2011-10-12 10:05:00,36.66,36.7,36.45,36.64,488300.0,28.4004,28.4314,28.2377,28.3849,488300.0
2011-10-12 10:10:00,36.63,36.9,36.63,36.9,361100.0,28.3771,28.5863,28.3771,28.5863,361100.0
2011-10-12 10:15:00,36.9,37.01,36.82,36.94,472300.0,28.5863,28.6715,28.5243,28.6173,472300.0
2011-10-12 10:20:00,36.93,37.05,36.9,36.95,422100.0,28.6095,28.7025,28.5863,28.625,422100.0
2011-10-12 10:25:00,36.94,37.01,36.86,36.99,336300.0,28.6173,28.6715,28.5553,28.656,336300.0
2011-10-12 10:30:00,36.99,37.08,36.98,37.05,375700.0,28.656,28.7257,28.6483,28.7025,375700.0
2011-10-12 10:35:00,37.05,37.28,37.04,37.27,478800.0,28.7025,28.8807,28.6948,28.8729,478800.0
2011-10-12 10:40:00,37.27,37.35,37.2,37.25,591400.0,28.8729,28.9349,28.8187,28.8574,591400.0
2011-10-12 10:45:00,37.25,37.33,37.2,37.29,346800.0,28.8574,28.9194,28.8187,28.8884,346800.0
2011-10-12 10:50:00,37.29,37.32,36.83,36.88,728100.0,28.8884,28.9117,28.5321,28.5708,728100.0
2011-10-12 10:55:00,36.88,37.06,36.88,37.05,474000.0,28.5708,28.7103,28.5708,28.7025,474000.0
2011-10-12 11:00:00,37.04,37.09,36.94,37.0,249000.0,28.6948,28.7335,28.6173,28.6638,249000.0
2011-10-12 11:05:00,37.01,37.14,36.96,37.09,257400.0,28.6715,28.7722,28.6328,28.7335,257400.0
2011-10-12 11:10:00,37.1,37.1,36.94,36.99,193700.0,28.7412,28.7412,28.6173,28.656,193700.0
2011-10-12 11:15:00,37.0,37.09,36.95,36.96,279600.0,28.6638,28.7335,28.625,28.6328,279600.0
2011-10-12 11:20:00,36.96,37.01,36.96,36.96,172600.0,28.6328,28.6715,28.6328,28.6328,172600.0
2011-10-12 11:25:00,36.97,37.0,36.95,36.95,138400.0,28.6405,28.6638,28.625,28.625,138400.0
2011-10-12 11:30:00,36.95,37.15,36.92,37.12,256500.0,28.625,28.78,28.6018,28.7567,256500.0
2011-10-12 11:35:00,37.11,37.23,37.09,37.15,280100.0,28.749,28.842,28.7335,28.78,280100.0
2011-10-12 11:40:00,37.15,37.2,37.07,37.11,247600.0,28.78,28.8187,28.718,28.749,247600.0
2011-10-12 11:45:00,37.1,37.12,36.99,37.03,176200.0,28.7412,28.7567,28.656,28.687,176200.0
2011-10-12 11:50:00,37.03,37.04,36.92,37.0,224800.0,28.687,28.6948,28.6018,28.6638,224800.0
2011-10-12 11:55:00,36.99,37.01,36.9,36.92,143100.0,28.656,28.6715,28.5863,28.6018,143100.0
2011-10-12 12:00:00,36.93,37.02,36.9,36.9,146500.0,28.6095,28.6793,28.5863,28.5863,146500.0
2011-10-12 12:05:00,36.92,36.92,36.73,36.74,192800.0,28.6018,28.6018,28.4546,28.4624,192800.0
2011-10-12 12:10:00,36.73,36.81,36.71,36.81,195300.0,28.4546,28.5166,28.4391,28.5166,195300.0
2011-10-12 12:15:00,36.81,36.9,36.79,36.85,173700.0,28.5166,28.5863,28.5011,28.5476,173700.0
2011-10-12 12:20:00,36.86,36.99,36.86,36.98,180900.0,28.5553,28.656,28.5553,28.6483,180900.0
2011-10-12 12:25:00,36.98,37.0,36.9,36.95,132700.0,28.6483,28.6638,28.5863,28.625,132700.0
2011-10-12 12:30:00,36.95,36.96,36.84,36.84,188600.0,28.625,28.6328,28.5398,28.5398,188600.0
2011-10-12 12:35:00,36.85,36.9,36.82,36.82,116400.0,28.5476,28.5863,28.5243,28.5243,116400.0
2011-10-12 12:40:00,36.83,36.89,36.75,36.75,178900.0,28.5321,28.5786,28.4701,28.4701,178900.0
2011-10-12 12:45:00,36.75,36.83,36.73,36.8,164500.0,28.4701,28.5321,28.4546,28.5088,164500.0
2011-10-12 12:50:00,36.8,36.89,36.76,36.88,228600.0,28.5088,28.5786,28.4778,28.5708,228600.0
2011-10-12 12:55:00,36.89,36.92,36.84,36.85,161300.0,28.5786,28.6018,28.5398,28.5476,161300.0
2011-10-12 13:00:00,36.84,36.95,36.84,36.95,262200.0,28.5398,28.625,28.5398,28.625,262200.0
2011-10-12 13:05:00,36.96,37.09,36.95,36.95,240800.0,28.6328,28.7335,28.625,28.625,240800.0
2011-10-12 13:10:00,36.95,37.01,36.8,36.83,230900.0,28.625,28.6715,28.5088,28.5321,230900.0
2011-10-12 13:15:00,36.81,36.96,36.8,36.93,169800.0,28.5166,28.6328,28.5088,28.6095,169800.0
2011-10-12 13:20:00,36.93,37.01,36.89,36.91,103800.0,28.6095,28.6715,28.5786,28.594,103800.0
2011-10-12 13:25:00,36.9,36.92,36.84,36.88,125800.0,28.5863,28.6018,28.5398,28.5708,125800.0
2011-10-12 13:30:00,36.89,36.92,36.84,36.88,191300.0,28.5786,28.6018,28.5398,28.5708,191300.0
2011-10-12 13:35:00,36.88,36.92,36.87,36.88,127700.0,28.5708,28.6018,28.5631,28.5708,127700.0
2011-10-12 13:40:00,36.88,36.92,36.88,36.89,127100.0,28.5708,28.6018,28.5708,28.5786,127100.0
2011-10-12 13:45:00,36.88,36.92,36.8,36.81,144500.0,28.5708,28.6018,28.5088,28.5166,144500.0
2011-10-12 13:50:00,36.81,36.84,36.75,36.77,145900.0,28.5166,28.5398,28.4701,28.4856,145900.0
2011-10-12 13:55:00,36.77,36.81,36.76,36.8,78400.0,28.4856,28.5166,28.4778,28.5088,78400.0
2011-10-12 14:00:00,36.8,36.84,36.75,36.8,236100.0,28.5088,28.5398,28.4701,28.5088,236100.0
2011-10-12 14:05:00,36.8,36.91,36.79,36.89,174000.0,28.5088,28.594,28.5011,28.5786,174000.0
2011-10-12 14:10:00,36.9,36.97,36.85,36.96,214300.0,28.5863,28.6405,28.5476,28.6328,214300.0
2011-10-12 14:15:00,36.96,36.98,36.85,36.88,172200.0,28.6328,28.6483,28.5476,28.5708,172200.0
2011-10-12 14:20:00,36.87,36.91,36.82,36.9,134100.0,28.5631,28.594,28.5243,28.5863,134100.0
2011-10-12 14:25:00,36.89,36.95,36.87,36.91,220400.0,28.5786,28.625,28.5631,28.594,220400.0
2011-10-12 14:30:00,36.92,37.04,36.91,36.98,313500.0,28.6018,28.6948,28.594,28.6483,313500.0
2011-10-12 14:35:00,36.97,36.98,36.82,36.84,159200.0,28.6405,28.6483,28.5243,28.5398,159200.0
2011-10-12 14:40:00,36.84,36.88,36.76,36.78,188800.0,28.5398,28.5708,28.4778,28.4933,188800.0
2011-10-12 14:45:00,36.78,36.82,36.76,36.79,234600.0,28.4933,28.5243,28.4778,28.5011,234600.0
2011-10-12 14:50:00,36.79,36.79,36.44,36.45,618500.0,28.5011,28.5011,28.2299,28.2377,618500.0
2011-10-12 14:55:00,36.45,36.51,36.17,36.25,784500.0,28.2377,28.2842,28.0208,28.0827,784500.0
2011-10-12 15:00:00,36.25,36.25,35.92,36.02,812600.0,28.0827,28.0827,27.8271,27.9046,812600.0
2011-10-12 15:05:00,36.02,36.26,35.92,35.95,609200.0,27.9046,28.0905,27.8271,27.8503,609200.0
2011-10-12 15:10:00,35.95,36.33,35.94,36.07,686000.0,27.8503,28.1447,27.8426,27.9433,686000.0
2011-10-12 15:15:00,36.07,36.09,35.92,36.07,507400.0,27.9433,27.9588,27.8271,27.9433,507400.0
2011-10-12 15:20:00,36.06,36.13,35.87,36.0,527700.0,27.9356,27.9898,27.7884,27.8891,527700.0
2011-10-12 15:25:00,35.99,35.99,35.59,35.91,1009500.0,27.8813,27.8813,27.5714,27.8194,1009500.0
2011-10-12 15:30:00,35.91,36.03,35.82,35.97,499600.0,27.8194,27.9123,27.7496,27.8658,499600.0
2011-10-12 15:35:00,35.97,36.18,35.87,36.11,415300.0,27.8658,28.0285,27.7884,27.9743,415300.0
2011-10-12 15:40:00,36.1,36.29,36.1,36.29,435900.0,27.9665,28.1137,27.9665,28.1137,435900.0
2011-10-12 15:45:00,36.28,36.29,35.83,35.92,724300.0,28.106,28.1137,27.7574,27.8271,724300.0
2011-10-12 15:50:00,35.92,36.05,35.84,35.92,736900.0,27.8271,27.9278,27.7651,27.8271,736900.0
2011-10-12 15:55:00,35.92,35.99,35.85,35.88,889200.0,27.8271,27.8813,27.7729,27.7961,889200.0
2011-10-13 09:30:00,35.5,35.5,35.18,35.3,873900.0,27.5017,27.5017,27.2538,27.3468,873900.0
2011-10-13 09:35:00,35.3,35.45,35.03,35.05,662900.0,27.3468,27.463,27.1376,27.1531,662900.0
2011-10-13 09:40:00,35.06,35.06,34.78,34.8,684600.0,27.1609,27.1609,26.9439,26.9594,684600.0
2011-10-13 09:45:00,34.8,34.96,34.8,34.92,575000.0,26.9594,27.0834,26.9594,27.0524,575000.0
2011-10-13 09:50:00,34.92,34.93,34.44,34.61,711300.0,27.0524,27.0601,26.6805,26.8122,711300.0
2011-10-13 09:55:00,34.61,34.7,34.45,34.67,516600.0,26.8122,26.882,26.6883,26.8587,516600.0
2011-10-13 10:00:00,34.66,34.74,34.45,34.46,595400.0,26.851,26.913,26.6883,26.696,595400.0
2011-10-13 10:05:00,34.46,34.51,34.16,34.23,994700.0,26.696,26.7348,26.4636,26.5179,994700.0
2011-10-13 10:10:00,34.23,34.42,34.18,34.35,549900.0,26.5179,26.6651,26.4791,26.6108,549900.0
2011-10-13 10:15:00,34.36,34.39,34.2,34.31,370500.0,26.6186,26.6418,26.4946,26.5798,370500.0
2011-10-13 10:20:00,34.3,34.59,34.23,34.51,480800.0,26.5721,26.7968,26.5179,26.7348,480800.0
2011-10-13 10:25:00,34.5,34.51,34.41,34.48,455100.0,26.727,26.7348,26.6573,26.7115,455100.0
2011-10-13 10:30:00,34.47,34.59,34.39,34.55,519500.0,26.7038,26.7968,26.6418,26.7658,519500.0
2011-10-13 10:35:00,34.54,34.57,34.47,34.52,247300.0,26.758,26.7813,26.7038,26.7425,247300.0
2011-10-13 10:40:00,34.53,34.6,34.36,34.37,216800.0,26.7503,26.8045,26.6186,26.6263,216800.0
2011-10-13 10:45:00,34.38,34.43,34.28,34.36,239400.0,26.6341,26.6728,26.5566,26.6186,239400.0
2011-10-13 10:50:00,34.37,34.54,34.37,34.45,177500.0,26.6263,26.758,26.6263,26.6883,177500.0
2011-10-13 10:55:00,34.45,34.49,34.35,34.45,259100.0,26.6883,26.7193,26.6108,26.6883,259100.0
2011-10-13 11:00:00,34.44,34.62,34.39,34.62,341100.0,26.6805,26.82,26.6418,26.82,341100.0
2011-10-13 11:05:00,34.63,34.65,34.52,34.58,190000.0,26.8277,26.8432,26.7425,26.789,190000.0
2011-10-13 11:10:00,34.57,34.75,34.54,34.75,183800.0,26.7813,26.9207,26.758,26.9207,183800.0
2011-10-13 11:15:00,34.75,34.88,34.72,34.79,512800.0,26.9207,27.0214,26.8975,26.9517,512800.0
2011-10-13 11:20:00,34.79,34.91,34.76,34.83,284400.0,26.9517,27.0447,26.9285,26.9827,284400.0
2011-10-13 11:25:00,34.83,34.9,34.76,34.8,159400.0,26.9827,27.0369,26.9285,26.9594,159400.0
2011-10-13 11:30:00,34.8,35.04,34.79,35.02,245800.0,26.9594,27.1454,26.9517,27.1299,245800.0
2011-10-13 11:35:00,35.02,35.09,34.93,35.01,212200.0,27.1299,27.1841,27.0601,27.1221,212200.0
2011-10-13 11:40:00,35.01,35.16,35.01,35.14,252600.0,27.1221,27.2383,27.1221,27.2228,252600.0
2011-10-13 11:45:00,35.14,35.23,35.09,35.21,226000.0,27.2228,27.2926,27.1841,27.2771,226000.0
2011-10-13 11:50:00,35.2,35.26,34.97,35.05,368400.0,27.2693,27.3158,27.0911,27.1531,368400.0
2011-10-13 11:55:00,35.04,35.14,35.01,35.11,155000.0,27.1454,27.2228,27.1221,27.1996,155000.0
2011-10-13 12:00:00,35.11,35.29,35.08,35.27,211200.0,27.1996,27.339,27.1764,27.3235,211200.0
2011-10-13 12:05:00,35.27,35.36,35.21,35.25,226500.0,27.3235,27.3933,27.2771,27.3081,226500.0
2011-10-13 12:10:00,35.26,35.29,35.0,35.01,214300.0,27.3158,27.339,27.1144,27.1221,214300.0
2011-10-13 12:15:00,35.02,35.04,34.93,35.0,147500.0,27.1299,27.1454,27.0601,27.1144,147500.0
2011-10-13 12:20:00,34.99,35.05,34.93,34.94,160700.0,27.1066,27.1531,27.0601,27.0679,160700.0
2011-10-13 12:25:00,34.95,34.97,34.79,34.8,115600.0,27.0756,27.0911,26.9517,26.9594,115600.0
2011-10-13 12:30:00,34.8,34.85,34.7,34.7,135800.0,26.9594,26.9982,26.882,26.882,135800.0
2011-10-13 12:35:00,34.7,34.79,34.65,34.79,262000.0,26.882,26.9517,26.8432,26.9517,262000.0
2011-10-13 12:40:00,34.79,34.88,34.78,34.8,131500.0,26.9517,27.0214,26.9439,26.9594,131500.0
2011-10-13 12:45:00,34.8,34.96,34.79,34.94,134200.0,26.9594,27.0834,26.9517,27.0679,134200.0
2011-10-13 12:50:00,34.94,34.97,34.84,34.94,125300.0,27.0679,27.0911,26.9904,27.0679,125300.0
2011-10-13 12:55:00,34.94,35.14,34.94,35.12,200000.0,27.0679,27.2228,27.0679,27.2073,200000.0
2011-10-13 13:00:00,35.12,35.12,34.94,34.99,225300.0,27.2073,27.2073,27.0679,27.1066,225300.0
2011-10-13 13:05:00,34.99,35.09,34.88,35.06,219000.0,27.1066,27.1841,27.0214,27.1609,219000.0
2011-10-13 13:10:00,35.08,35.28,35.08,35.16,240800.0,27.1764,27.3313,27.1764,27.2383,240800.0
2011-10-13 13:15:00,35.16,35.16,34.99,34.99,211300.0,27.2383,27.2383,27.1066,27.1066,211300.0
2011-10-13 13:20:00,34.99,35.0,34.75,34.82,333600.0,27.1066,27.1144,26.9207,26.9749,333600.0
2011-10-13 13:25:00,34.82,35.15,34.81,35.11,351800.0,26.9749,27.2306,26.9672,27.1996,351800.0
2011-10-13 13:30:00,35.12,35.12,34.96,35.05,218900.0,27.2073,27.2073,27.0834,27.1531,218900.0
2011-10-13 13:35:00,35.06,35.13,34.99,34.99,219200.0,27.1609,27.2151,27.1066,27.1066,219200.0
2011-10-13 13:40:00,34.99,35.12,34.95,35.11,186800.0,27.1066,27.2073,27.0756,27.1996,186800.0
2011-10-13 13:45:00,35.12,35.25,35.1,35.13,337000.0,27.2073,27.3081,27.1918,27.2151,337000.0
2011-10-13 13:50:00,35.14,35.15,34.99,35.0,223500.0,27.2228,27.2306,27.1066,27.1144,223500.0
2011-10-13 13:55:00,34.99,35.02,34.86,34.9,323900.0,27.1066,27.1299,27.0059,27.0369,323900.0
2011-10-13 14:00:00,34.9,34.97,34.8,34.85,118000.0,27.0369,27.0911,26.9594,26.9982,118000.0
2011-10-13 14:05:00,34.85,34.99,34.83,34.97,171800.0,26.9982,27.1066,26.9827,27.0911,171800.0
2011-10-13 14:10:00,34.96,34.97,34.86,34.9,150900.0,27.0834,27.0911,27.0059,27.0369,150900.0
2011-10-13 14:15:00,34.89,35.0,34.88,34.95,150800.0,27.0292,27.1144,27.0214,27.0756,150800.0
2011-10-13 14:20:00,34.94,35.01,34.84,34.85,206900.0,27.0679,27.1221,26.9904,26.9982,206900.0
2011-10-13 14:25:00,34.86,34.86,34.67,34.81,497200.0,27.0059,27.0059,26.8587,26.9672,497200.0
2011-10-13 14:30:00,34.81,34.97,34.75,34.97,273800.0,26.9672,27.0911,26.9207,27.0911,273800.0
2011-10-13 14:35:00,34.95,35.04,34.95,35.01,229400.0,27.0756,27.1454,27.0756,27.1221,229400.0
2011-10-13 14:40:00,35.0,35.06,34.91,35.03,175000.0,27.1144,27.1609,27.0447,27.1376,175000.0
2011-10-13 14:45:00,35.05,35.35,35.05,35.32,330100.0,27.1531,27.3855,27.1531,27.3623,330100.0
2011-10-13 14:50:00,35.32,35.32,35.16,35.23,366900.0,27.3623,27.3623,27.2383,27.2926,366900.0
2011-10-13 14:55:00,35.23,35.24,35.11,35.12,261000.0,27.2926,27.3003,27.1996,27.2073,261000.0
2011-10-13 15:00:00,35.12,35.34,35.11,35.28,368000.0,27.2073,27.3778,27.1996,27.3313,368000.0
2011-10-13 15:05:00,35.28,35.41,35.24,35.24,332900.0,27.3313,27.432,27.3003,27.3003,332900.0
2011-10-13 15:10:00,35.25,35.27,35.08,35.16,326300.0,27.3081,27.3235,27.1764,27.2383,326300.0
2011-10-13 15:15:00,35.15,35.3,35.15,35.26,168900.0,27.2306,27.3468,27.2306,27.3158,168900.0
2011-10-13 15:20:00,35.27,35.3,35.1,35.11,155700.0,27.3235,27.3468,27.1918,27.1996,155700.0
2011-10-13 15:25:00,35.11,35.12,35.0,35.01,261700.0,27.1996,27.2073,27.1144,27.1221,261700.0
2011-10-13 15:30:00,35.02,35.09,34.94,35.02,272100.0,27.1299,27.1841,27.0679,27.1299,272100.0
2011-10-13 15:35:00,35.02,35.07,34.82,34.84,453800.0,27.1299,27.1686,26.9749,26.9904,453800.0
2011-10-13 15:40:00,34.83,35.05,34.82,35.04,383500.0,26.9827,27.1531,26.9749,27.1454,383500.0
2011-10-13 15:45:00,35.04,35.2,35.04,35.16,371000.0,27.1454,27.2693,27.1454,27.2383,371000.0
2011-10-13 15:50:00,35.15,35.31,35.14,35.26,365800.0,27.2306,27.3545,27.2228,27.3158,365800.0
2011-10-13 15:55:00,35.27,35.35,35.22,35.24,536700.0,27.3235,27.3855,27.2848,27.3003,536700.0
2011-10-14 09:30:00,36.75,36.84,36.38,36.81,995500.0,28.4701,28.5398,28.1835,28.5166,995500.0
2011-10-14 09:35:00,36.81,36.95,36.65,36.78,625100.0,28.5166,28.625,28.3926,28.4933,625100.0
2011-10-14 09:40:00,36.79,36.81,36.67,36.78,432800.0,28.5011,28.5166,28.4081,28.4933,432800.0
2011-10-14 09:45:00,36.78,37.2,36.77,37.1,859800.0,28.4933,28.8187,28.4856,28.7412,859800.0
2011-10-14 09:50:00,37.1,37.18,36.78,36.82,517800.0,28.7412,28.8032,28.4933,28.5243,517800.0
2011-10-14 09:55:00,36.83,37.02,36.79,36.92,400500.0,28.5321,28.6793,28.5011,28.6018,400500.0
2011-10-14 10:00:00,36.91,37.1,36.89,37.06,564100.0,28.594,28.7412,28.5786,28.7103,564100.0
2011-10-14 10:05:00,37.06,37.07,36.89,36.9,313400.0,28.7103,28.718,28.5786,28.5863,313400.0
2011-10-14 10:10:00,36.92,36.95,36.8,36.84,423800.0,28.6018,28.625,28.5088,28.5398,423800.0
2011-10-14 10:15:00,36.85,36.85,36.54,36.55,439100.0,28.5476,28.5476,28.3074,28.3152,439100.0
2011-10-14 10:20:00,36.57,36.79,36.57,36.76,320500.0,28.3307,28.5011,28.3307,28.4778,320500.0
2011-10-14 10:25:00,36.76,36.76,36.35,36.36,492000.0,28.4778,28.4778,28.1602,28.168,492000.0
2011-10-14 10:30:00,36.36,36.45,36.17,36.43,510900.0,28.168,28.2377,28.0208,28.2222,510900.0
2011-10-14 10:35:00,36.44,36.67,36.4,36.55,311400.0,28.2299,28.4081,28.199,28.3152,311400.0
2011-10-14 10:40:00,36.55,36.59,36.4,36.57,181100.0,28.3152,28.3461,28.199,28.3307,181100.0
2011-10-14 10:45:00,36.56,36.63,36.46,36.51,118200.0,28.3229,28.3771,28.2454,28.2842,118200.0
2011-10-14 10:50:00,36.52,36.58,36.41,36.44,137000.0,28.2919,28.3384,28.2067,28.2299,137000.0
2011-10-14 10:55:00,36.45,36.62,36.42,36.59,169300.0,28.2377,28.3694,28.2144,28.3461,169300.0
2011-10-14 11:00:00,36.6,36.61,36.52,36.55,129400.0,28.3539,28.3616,28.2919,28.3152,129400.0
2011-10-14 11:05:00,36.54,36.54,36.32,36.43,254700.0,28.3074,28.3074,28.137,28.2222,254700.0
2011-10-14 11:10:00,36.44,36.46,36.27,36.34,165300.0,28.2299,28.2454,28.0982,28.1525,165300.0
2011-10-14 11:15:00,36.35,36.4,36.26,36.37,171200.0,28.1602,28.199,28.0905,28.1757,171200.0
2011-10-14 11:20:00,36.38,36.39,36.16,36.16,229500.0,28.1835,28.1912,28.013,28.013,229500.0
2011-10-14 11:25:00,36.16,36.18,36.1,36.14,188900.0,28.013,28.0285,27.9665,27.9975,188900.0
2011-10-14 11:30:00,36.14,36.29,36.12,36.21,192100.0,27.9975,28.1137,27.982,28.0518,192100.0
2011-10-14 11:35:00,36.21,36.26,36.15,36.15,112800.0,28.0518,28.0905,28.0053,28.0053,112800.0
2011-10-14 11:40:00,36.15,36.23,36.1,36.16,106400.0,28.0053,28.0673,27.9665,28.013,106400.0
2011-10-14 11:45:00,36.16,36.42,36.16,36.27,197300.0,28.013,28.2144,28.013,28.0982,197300.0
2011-10-14 11:50:00,36.27,36.29,36.2,36.27,133300.0,28.0982,28.1137,28.044,28.0982,133300.0
2011-10-14 11:55:00,36.26,36.39,36.23,36.23,169400.0,28.0905,28.1912,28.0673,28.0673,169400.0
2011-10-14 12:00:00,36.23,36.25,36.17,36.23,124300.0,28.0673,28.0827,28.0208,28.0673,124300.0
2011-10-14 12:05:00,36.24,36.29,36.16,36.29,122600.0,28.075,28.1137,28.013,28.1137,122600.0
2011-10-14 12:10:00,36.29,36.36,36.26,36.28,102800.0,28.1137,28.168,28.0905,28.106,102800.0
2011-10-14 12:15:00,36.27,36.32,36.21,36.28,112300.0,28.0982,28.137,28.0518,28.106,112300.0
2011-10-14 12:20:00,36.28,36.36,36.28,36.29,113000.0,28.106,28.168,28.106,28.1137,113000.0
2011-10-14 12:25:00,36.29,36.29,36.1,36.13,265900.0,28.1137,28.1137,27.9665,27.9898,265900.0
2011-10-14 12:30:00,36.13,36.2,36.07,36.2,263500.0,27.9898,28.044,27.9433,28.044,263500.0
2011-10-14 12:35:00,36.18,36.24,36.17,36.19,138700.0,28.0285,28.075,28.0208,28.0363,138700.0
2011-10-14 12:40:00,36.19,36.35,36.19,36.22,158200.0,28.0363,28.1602,28.0363,28.0595,158200.0
2011-10-14 12:45:00,36.22,36.29,36.19,36.24,116800.0,28.0595,28.1137,28.0363,28.075,116800.0
2011-10-14 12:50:00,36.24,36.25,36.18,36.19,90100.0,28.075,28.0827,28.0285,28.0363,90100.0
2011-10-14 12:55:00,36.18,36.25,36.18,36.23,79900.0,28.0285,28.0827,28.0285,28.0673,79900.0
2011-10-14 13:00:00,36.22,36.45,36.21,36.45,163700.0,28.0595,28.2377,28.0518,28.2377,163700.0
2011-10-14 13:05:00,36.45,36.47,36.4,36.41,154400.0,28.2377,28.2532,28.199,28.2067,154400.0
2011-10-14 13:10:00,36.42,36.43,36.37,36.43,98600.0,28.2144,28.2222,28.1757,28.2222,98600.0
2011-10-14 13:15:00,36.43,36.52,36.43,36.51,188400.0,28.2222,28.2919,28.2222,28.2842,188400.0
2011-10-14 13:20:00,36.51,36.54,36.42,36.43,123200.0,28.2842,28.3074,28.2144,28.2222,123200.0
2011-10-14 13:25:00,36.43,36.43,36.27,36.27,153500.0,28.2222,28.2222,28.0982,28.0982,153500.0
2011-10-14 13:30:00,36.27,36.39,36.23,36.37,142800.0,28.0982,28.1912,28.0673,28.1757,142800.0
2011-10-14 13:35:00,36.37,36.49,36.36,36.38,187900.0,28.1757,28.2687,28.168,28.1835,187900.0
2011-10-14 13:40:00,36.38,36.42,36.35,36.41,80800.0,28.1835,28.2144,28.1602,28.2067,80800.0
2011-10-14 13:45:00,36.41,36.47,36.39,36.4,187700.0,28.2067,28.2532,28.1912,28.199,187700.0
2011-10-14 13:50:00,36.4,36.47,36.37,36.46,201000.0,28.199,28.2532,28.1757,28.2454,201000.0
2011-10-14 13:55:00,36.46,36.62,36.43,36.6,274800.0,28.2454,28.3694,28.2222,28.3539,274800.0
2011-10-14 14:00:00,36.59,36.6,36.45,36.5,304300.0,28.3461,28.3539,28.2377,28.2764,304300.0
2011-10-14 14:05:00,36.5,36.59,36.49,36.55,300000.0,28.2764,28.3461,28.2687,28.3152,300000.0
2011-10-14 14:10:00,36.54,36.57,36.42,36.42,233700.0,28.3074,28.3307,28.2144,28.2144,233700.0
2011-10-14 14:15:00,36.42,36.5,36.41,36.49,203900.0,28.2144,28.2764,28.2067,28.2687,203900.0
2011-10-14 14:20:00,36.49,36.54,36.47,36.49,244600.0,28.2687,28.3074,28.2532,28.2687,244600.0
2011-10-14 14:25:00,36.5,36.6,36.5,36.55,120000.0,28.2764,28.3539,28.2764,28.3152,120000.0
2011-10-14 14:30:00,36.54,36.6,36.53,36.59,165400.0,28.3074,28.3539,28.2997,28.3461,165400.0
2011-10-14 14:35:00,36.59,36.67,36.55,36.65,277000.0,28.3461,28.4081,28.3152,28.3926,277000.0
2011-10-14 14:40:00,36.65,36.7,36.59,36.69,134400.0,28.3926,28.4314,28.3461,28.4236,134400.0
2011-10-14 14:45:00,36.69,36.75,36.61,36.61,148100.0,28.4236,28.4701,28.3616,28.3616,148100.0
2011-10-14 14:50:00,36.61,36.73,36.59,36.67,138000.0,28.3616,28.4546,28.3461,28.4081,138000.0
2011-10-14 14:55:00,36.67,36.73,36.61,36.71,151900.0,28.4081,28.4546,28.3616,28.4391,151900.0
2011-10-14 15:00:00,36.72,36.74,36.62,36.66,188400.0,28.4469,28.4624,28.3694,28.4004,188400.0
2011-10-14 15:05:00,36.67,36.75,36.64,36.66,201200.0,28.4081,28.4701,28.3849,28.4004,201200.0
2011-10-14 15:10:00,36.66,36.66,36.54,36.58,179500.0,28.4004,28.4004,28.3074,28.3384,179500.0
2011-10-14 15:15:00,36.58,36.74,36.58,36.68,148900.0,28.3384,28.4624,28.3384,28.4159,148900.0
2011-10-14 15:20:00,36.68,36.75,36.67,36.69,177000.0,28.4159,28.4701,28.4081,28.4236,177000.0
2011-10-14 15:25:00,36.69,36.75,36.68,36.73,175200.0,28.4236,28.4701,28.4159,28.4546,175200.0
2011-10-14 15:30:00,36.73,36.82,36.7,36.8,386200.0,28.4546,28.5243,28.4314,28.5088,386200.0
2011-10-14 15:35:00,36.81,36.87,36.76,36.76,320200.0,28.5166,28.5631,28.4778,28.4778,320200.0
2011-10-14 15:40:00,36.75,36.79,36.67,36.68,236700.0,28.4701,28.5011,28.4081,28.4159,236700.0
2011-10-14 15:45:00,36.68,36.73,36.54,36.6,419500.0,28.4159,28.4546,28.3074,28.3539,419500.0
2011-10-14 15:50:00,36.6,36.63,36.51,36.61,428800.0,28.3539,28.3771,28.2842,28.3616,428800.0
2011-10-14 15:55:00,36.62,36.8,36.6,36.78,946600.0,28.3694,28.5088,28.3539,28.4933,946600.0
2011-10-17 09:30:00,36.16,36.2,35.62,35.62,648200.0,28.013,28.044,27.5947,27.5947,648200.0
2011-10-17 09:35:00,35.62,35.73,35.35,35.44,431900.0,27.5947,27.6799,27.3855,27.4552,431900.0
2011-10-17 09:40:00,35.43,35.45,34.98,35.2,982900.0,27.4475,27.463,27.0989,27.2693,982900.0
2011-10-17 09:45:00,35.19,35.42,35.09,35.32,487300.0,27.2616,27.4398,27.1841,27.3623,487300.0
2011-10-17 09:50:00,35.34,35.39,34.99,35.08,497200.0,27.3778,27.4165,27.1066,27.1764,497200.0
2011-10-17 09:55:00,35.08,35.09,34.93,34.99,575500.0,27.1764,27.1841,27.0601,27.1066,575500.0
2011-10-17 10:00:00,34.99,35.1,34.91,35.0,874400.0,27.1066,27.1918,27.0447,27.1144,874400.0
2011-10-17 10:05:00,35.01,35.13,34.95,35.11,493600.0,27.1221,27.2151,27.0756,27.1996,493600.0
2011-10-17 10:10:00,35.11,35.16,34.95,35.0,476000.0,27.1996,27.2383,27.0756,27.1144,476000.0
2011-10-17 10:15:00,34.99,35.01,34.92,34.96,584700.0,27.1066,27.1221,27.0524,27.0834,584700.0
2011-10-17 10:20:00,34.97,35.09,34.96,35.0,383200.0,27.0911,27.1841,27.0834,27.1144,383200.0
2011-10-17 10:25:00,35.0,35.09,34.94,35.0,372400.0,27.1144,27.1841,27.0679,27.1144,372400.0
2011-10-17 10:30:00,35.0,35.16,34.99,35.04,278200.0,27.1144,27.2383,27.1066,27.1454,278200.0
2011-10-17 10:35:00,35.04,35.09,35.0,35.05,267600.0,27.1454,27.1841,27.1144,27.1531,267600.0
2011-10-17 10:40:00,35.05,35.1,35.01,35.04,300200.0,27.1531,27.1918,27.1221,27.1454,300200.0
2011-10-17 10:45:00,35.04,35.04,34.91,34.94,294500.0,27.1454,27.1454,27.0447,27.0679,294500.0
2011-10-17 10:50:00,34.95,35.25,34.93,35.2,378300.0,27.0756,27.3081,27.0601,27.2693,378300.0
2011-10-17 10:55:00,35.2,35.4,35.18,35.37,298300.0,27.2693,27.4243,27.2538,27.401,298300.0
2011-10-17 11:00:00,35.36,35.38,35.26,35.28,196100.0,27.3933,27.4088,27.3158,27.3313,196100.0
2011-10-17 11:05:00,35.28,35.37,35.25,35.34,271900.0,27.3313,27.401,27.3081,27.3778,271900.0
2011-10-17 11:10:00,35.34,35.4,35.25,35.38,195800.0,27.3778,27.4243,27.3081,27.4088,195800.0
2011-10-17 11:15:00,35.37,35.38,35.26,35.26,161600.0,27.401,27.4088,27.3158,27.3158,161600.0
2011-10-17 11:20:00,35.26,35.34,35.25,35.34,180200.0,27.3158,27.3778,27.3081,27.3778,180200.0
2011-10-17 11:25:00,35.34,35.5,35.33,35.47,270100.0,27.3778,27.5017,27.37,27.4785,270100.0
2011-10-17 11:30:00,35.47,35.51,35.38,35.49,179000.0,27.4785,27.5095,27.4088,27.494,179000.0
2011-10-17 11:35:00,35.49,35.51,35.45,35.48,213000.0,27.494,27.5095,27.463,27.4862,213000.0
2011-10-17 11:40:00,35.48,35.5,35.34,35.36,176300.0,27.4862,27.5017,27.3778,27.3933,176300.0
2011-10-17 11:45:00,35.35,35.36,35.25,35.27,204700.0,27.3855,27.3933,27.3081,27.3235,204700.0
2011-10-17 11:50:00,35.26,35.38,35.25,35.29,141300.0,27.3158,27.4088,27.3081,27.339,141300.0
2011-10-17 11:55:00,35.28,35.35,35.25,35.29,153300.0,27.3313,27.3855,27.3081,27.339,153300.0
2011-10-17 12:00:00,35.29,35.32,35.21,35.27,157700.0,27.339,27.3623,27.2771,27.3235,157700.0
2011-10-17 12:05:00,35.27,35.29,35.18,35.2,213900.0,27.3235,27.339,27.2538,27.2693,213900.0
2011-10-17 12:10:00,35.2,35.21,35.07,35.12,174700.0,27.2693,27.2771,27.1686,27.2073,174700.0
2011-10-17 12:15:00,35.13,35.31,35.12,35.31,237600.0,27.2151,27.3545,27.2073,27.3545,237600.0
2011-10-17 12:20:00,35.31,35.35,35.26,35.28,199000.0,27.3545,27.3855,27.3158,27.3313,199000.0
2011-10-17 12:25:00,35.27,35.31,35.23,35.23,114700.0,27.3235,27.3545,27.2926,27.2926,114700.0
2011-10-17 12:30:00,35.23,35.23,35.14,35.14,206300.0,27.2926,27.2926,27.2228,27.2228,206300.0
2011-10-17 12:35:00,35.14,35.19,35.08,35.13,251600.0,27.2228,27.2616,27.1764,27.2151,251600.0
2011-10-17 12:40:00,35.13,35.24,35.13,35.23,242000.0,27.2151,27.3003,27.2151,27.2926,242000.0
2011-10-17 12:45:00,35.23,35.24,35.1,35.13,239400.0,27.2926,27.3003,27.1918,27.2151,239400.0
2011-10-17 12:50:00,35.13,35.17,35.08,35.11,175900.0,27.2151,27.2461,27.1764,27.1996,175900.0
2011-10-17 12:55:00,35.11,35.14,35.08,35.08,154200.0,27.1996,27.2228,27.1764,27.1764,154200.0
2011-10-17 13:00:00,35.08,35.13,35.04,35.08,125000.0,27.1764,27.2151,27.1454,27.1764,125000.0
2011-10-17 13:05:00,35.08,35.2,35.05,35.18,160200.0,27.1764,27.2693,27.1531,27.2538,160200.0
2011-10-17 13:10:00,35.18,35.22,35.12,35.18,229300.0,27.2538,27.2848,27.2073,27.2538,229300.0
2011-10-17 13:15:00,35.17,35.32,35.15,35.31,205200.0,27.2461,27.3623,27.2306,27.3545,205200.0
2011-10-17 13:20:00,35.32,35.37,35.3,35.35,112500.0,27.3623,27.401,27.3468,27.3855,112500.0
2011-10-17 13:25:00,35.36,35.38,35.27,35.27,96600.0,27.3933,27.4088,27.3235,27.3235,96600.0
2011-10-17 13:30:00,35.26,35.26,35.21,35.23,111700.0,27.3158,27.3158,27.2771,27.2926,111700.0
2011-10-17 13:35:00,35.23,35.24,35.06,35.18,189900.0,27.2926,27.3003,27.1609,27.2538,189900.0
2011-10-17 13:40:00,35.18,35.34,35.18,35.28,266000.0,27.2538,27.3778,27.2538,27.3313,266000.0
2011-10-17 13:45:00,35.28,35.3,35.18,35.22,109300.0,27.3313,27.3468,27.2538,27.2848,109300.0
2011-10-17 13:50:00,35.21,35.3,35.2,35.27,144700.0,27.2771,27.3468,27.2693,27.3235,144700.0
2011-10-17 13:55:00,35.27,35.35,35.26,35.31,197500.0,27.3235,27.3855,27.3158,27.3545,197500.0
2011-10-17 14:00:00,35.3,35.32,35.22,35.3,183700.0,27.3468,27.3623,27.2848,27.3468,183700.0
2011-10-17 14:05:00,35.3,35.32,35.21,35.24,265000.0,27.3468,27.3623,27.2771,27.3003,265000.0
2011-10-17 14:10:00,35.24,35.27,35.21,35.26,128400.0,27.3003,27.3235,27.2771,27.3158,128400.0
2011-10-17 14:15:00,35.27,35.27,35.15,35.16,193600.0,27.3235,27.3235,27.2306,27.2383,193600.0
2011-10-17 14:20:00,35.16,35.2,35.1,35.12,188200.0,27.2383,27.2693,27.1918,27.2073,188200.0
2011-10-17 14:25:00,35.12,35.21,35.1,35.12,268800.0,27.2073,27.2771,27.1918,27.2073,268800.0
2011-10-17 14:30:00,35.12,35.15,35.06,35.09,184600.0,27.2073,27.2306,27.1609,27.1841,184600.0
2011-10-17 14:35:00,35.09,35.13,35.07,35.1,190600.0,27.1841,27.2151,27.1686,27.1918,190600.0
2011-10-17 14:40:00,35.11,35.17,35.08,35.13,195000.0,27.1996,27.2461,27.1764,27.2151,195000.0
2011-10-17 14:45:00,35.14,35.18,35.09,35.16,158800.0,27.2228,27.2538,27.1841,27.2383,158800.0
2011-10-17 14:50:00,35.17,35.17,35.1,35.15,134400.0,27.2461,27.2461,27.1918,27.2306,134400.0
2011-10-17 14:55:00,35.15,35.27,35.12,35.25,245500.0,27.2306,27.3235,27.2073,27.3081,245500.0
2011-10-17 15:00:00,35.26,35.35,35.23,35.35,228500.0,27.3158,27.3855,27.2926,27.3855,228500.0
2011-10-17 15:05:00,35.35,35.35,35.26,35.26,218600.0,27.3855,27.3855,27.3158,27.3158,218600.0
2011-10-17 15:10:00,35.27,35.45,35.25,35.39,237400.0,27.3235,27.463,27.3081,27.4165,237400.0
2011-10-17 15:15:00,35.39,35.48,35.37,35.42,222200.0,27.4165,27.4862,27.401,27.4398,222200.0
2011-10-17 15:20:00,35.42,35.43,35.27,35.32,194500.0,27.4398,27.4475,27.3235,27.3623,194500.0
2011-10-17 15:25:00,35.31,35.32,35.14,35.28,291500.0,27.3545,27.3623,27.2228,27.3313,291500.0
2011-10-17 15:30:00,35.28,35.33,35.13,35.16,235500.0,27.3313,27.37,27.2151,27.2383,235500.0
2011-10-17 15:35:00,35.17,35.2,35.02,35.02,297800.0,27.2461,27.2693,27.1299,27.1299,297800.0
2011-10-17 15:40:00,35.02,35.31,35.02,35.29,452800.0,27.1299,27.3545,27.1299,27.339,452800.0
2011-10-17 15:45:00,35.3,35.32,35.1,35.26,499300.0,27.3468,27.3623,27.1918,27.3158,499300.0
2011-10-17 15:50:00,35.25,35.29,35.14,35.17,548600.0,27.3081,27.339,27.2228,27.2461,548600.0
2011-10-17 15:55:00,35.17,35.24,35.01,35.1,943700.0,27.2461,27.3003,27.1221,27.1918,943700.0
2011-10-18 09:30:00,34.58,34.63,34.27,34.44,574300.0,26.789,26.8277,26.5488,26.6805,574300.0
2011-10-18 09:35:00,34.43,34.47,34.27,34.32,440900.0,26.6728,26.7038,26.5488,26.5876,440900.0
2011-10-18 09:40:00,34.32,34.36,34.09,34.13,514600.0,26.5876,26.6186,26.4094,26.4404,514600.0
2011-10-18 09:45:00,34.1,34.16,33.61,33.68,989400.0,26.4172,26.4636,26.0375,26.0918,989400.0
2011-10-18 09:50:00,33.69,33.71,33.5,33.68,547500.0,26.0995,26.115,25.9523,26.0918,547500.0
2011-10-18 09:55:00,33.66,33.7,33.21,33.66,790200.0,26.0763,26.1073,25.7277,26.0763,790200.0
2011-10-18 10:00:00,33.66,33.69,33.3,33.35,380700.0,26.0763,26.0995,25.7974,25.8361,380700.0
2011-10-18 10:05:00,33.35,33.56,33.32,33.51,517100.0,25.8361,25.9988,25.8129,25.9601,517100.0
2011-10-18 10:10:00,33.51,33.63,33.44,33.53,374800.0,25.9601,26.053,25.9059,25.9756,374800.0
2011-10-18 10:15:00,33.53,33.54,33.25,33.35,484500.0,25.9756,25.9833,25.7587,25.8361,484500.0
2011-10-18 10:20:00,33.34,33.6,33.33,33.53,493500.0,25.8284,26.0298,25.8206,25.9756,493500.0
2011-10-18 10:25:00,33.53,33.88,33.52,33.86,531300.0,25.9756,26.2467,25.9678,26.2312,531300.0
2011-10-18 10:30:00,33.87,34.04,33.86,33.93,620100.0,26.239,26.3707,26.2312,26.2855,620100.0
2011-10-18 10:35:00,33.93,33.93,33.76,33.87,257200.0,26.2855,26.2855,26.1538,26.239,257200.0
2011-10-18 10:40:00,33.87,34.18,33.86,34.09,330900.0,26.239,26.4791,26.2312,26.4094,330900.0
2011-10-18 10:45:00,34.09,34.22,34.07,34.16,297200.0,26.4094,26.5101,26.3939,26.4636,297200.0
2011-10-18 10:50:00,34.16,34.35,34.14,34.16,355600.0,26.4636,26.6108,26.4481,26.4636,355600.0
2011-10-18 10:55:00,34.16,34.23,34.08,34.1,207800.0,26.4636,26.5179,26.4017,26.4172,207800.0
2011-10-18 11:00:00,34.11,34.13,33.99,34.08,239400.0,26.4249,26.4404,26.3319,26.4017,239400.0
2011-10-18 11:05:00,34.09,34.29,34.03,34.26,210700.0,26.4094,26.5643,26.3629,26.5411,210700.0
2011-10-18 11:10:00,34.27,34.37,34.14,34.17,260200.0,26.5488,26.6263,26.4481,26.4714,260200.0
2011-10-18 11:15:00,34.17,34.23,34.05,34.19,242700.0,26.4714,26.5179,26.3784,26.4869,242700.0
2011-10-18 11:20:00,34.2,34.3,34.09,34.11,165400.0,26.4946,26.5721,26.4094,26.4249,165400.0
2011-10-18 11:25:00,34.11,34.19,34.02,34.05,163000.0,26.4249,26.4869,26.3552,26.3784,163000.0
2011-10-18 11:30:00,34.05,34.13,33.99,34.09,317900.0,26.3784,26.4404,26.3319,26.4094,317900.0
2011-10-18 11:35:00,34.09,34.35,34.09,34.29,289400.0,26.4094,26.6108,26.4094,26.5643,289400.0
2011-10-18 11:40:00,34.3,34.42,34.26,34.42,285300.0,26.5721,26.6651,26.5411,26.6651,285300.0
2011-10-18 11:45:00,34.41,34.42,34.24,34.26,280400.0,26.6573,26.6651,26.5256,26.5411,280400.0
2011-10-18 11:50:00,34.25,34.35,34.19,34.28,204800.0,26.5334,26.6108,26.4869,26.5566,204800.0
2011-10-18 11:55:00,34.28,34.36,34.2,34.25,221900.0,26.5566,26.6186,26.4946,26.5334,221900.0
2011-10-18 12:00:00,34.26,34.31,34.19,34.29,242500.0,26.5411,26.5798,26.4869,26.5643,242500.0
2011-10-18 12:05:00,34.29,34.32,34.26,34.26,131300.0,26.5643,26.5876,26.5411,26.5411,131300.0
2011-10-18 12:10:00,34.27,34.27,34.15,34.2,229500.0,26.5488,26.5488,26.4559,26.4946,229500.0
2011-10-18 12:15:00,34.2,34.2,34.07,34.08,141200.0,26.4946,26.4946,26.3939,26.4017,141200.0
2011-10-18 12:20:00,34.08,34.08,33.99,34.01,359600.0,26.4017,26.4017,26.3319,26.3474,359600.0
2011-10-18 12:25:00,34.01,34.18,34.0,34.18,201000.0,26.3474,26.4791,26.3397,26.4791,201000.0
2011-10-18 12:30:00,34.18,34.26,34.14,34.18,149800.0,26.4791,26.5411,26.4481,26.4791,149800.0
2011-10-18 12:35:00,34.19,34.49,34.18,34.49,169800.0,26.4869,26.7193,26.4791,26.7193,169800.0
2011-10-18 12:40:00,34.49,34.63,34.48,34.57,251800.0,26.7193,26.8277,26.7115,26.7813,251800.0
2011-10-18 12:45:00,34.57,34.73,34.57,34.64,192400.0,26.7813,26.9052,26.7813,26.8355,192400.0
2011-10-18 12:50:00,34.63,34.63,34.54,34.58,123500.0,26.8277,26.8277,26.758,26.789,123500.0
2011-10-18 12:55:00,34.58,34.62,34.52,34.6,102600.0,26.789,26.82,26.7425,26.8045,102600.0
2011-10-18 13:00:00,34.59,34.68,34.59,34.63,83600.0,26.7968,26.8665,26.7968,26.8277,83600.0
2011-10-18 13:05:00,34.63,34.67,34.55,34.59,115600.0,26.8277,26.8587,26.7658,26.7968,115600.0
2011-10-18 13:10:00,34.59,34.59,34.37,34.38,133100.0,26.7968,26.7968,26.6263,26.6341,133100.0
2011-10-18 13:15:00,34.39,34.44,34.35,34.37,111800.0,26.6418,26.6805,26.6108,26.6263,111800.0
2011-10-18 13:20:00,34.36,34.37,34.28,34.33,121800.0,26.6186,26.6263,26.5566,26.5953,121800.0
2011-10-18 13:25:00,34.33,34.44,34.21,34.44,191200.0,26.5953,26.6805,26.5024,26.6805,191200.0
2011-10-18 13:30:00,34.44,34.46,34.34,34.34,190300.0,26.6805,26.696,26.6031,26.6031,190300.0
2011-10-18 13:35:00,34.34,34.47,34.34,34.43,134700.0,26.6031,26.7038,26.6031,26.6728,134700.0
2011-10-18 13:40:00,34.42,34.45,34.29,34.4,142300.0,26.6651,26.6883,26.5643,26.6496,142300.0
2011-10-18 13:45:00,34.39,34.46,34.29,34.45,139800.0,26.6418,26.696,26.5643,26.6883,139800.0
2011-10-18 13:50:00,34.45,34.66,34.45,34.56,224200.0,26.6883,26.851,26.6883,26.7735,224200.0
2011-10-18 13:55:00,34.57,34.61,34.47,34.52,178200.0,26.7813,26.8122,26.7038,26.7425,178200.0
2011-10-18 14:00:00,34.53,34.57,34.47,34.55,171100.0,26.7503,26.7813,26.7038,26.7658,171100.0
2011-10-18 14:05:00,34.56,34.67,34.52,34.58,258700.0,26.7735,26.8587,26.7425,26.789,258700.0
2011-10-18 14:10:00,34.57,34.96,34.57,34.94,401400.0,26.7813,27.0834,26.7813,27.0679,401400.0
2011-10-18 14:15:00,34.96,34.96,34.75,34.76,183800.0,27.0834,27.0834,26.9207,26.9285,183800.0
2011-10-18 14:20:00,34.76,34.9,34.75,34.84,181900.0,26.9285,27.0369,26.9207,26.9904,181900.0
2011-10-18 14:25:00,34.84,34.88,34.81,34.83,114100.0,26.9904,27.0214,26.9672,26.9827,114100.0
2011-10-18 14:30:00,34.84,35.0,34.83,34.96,147700.0,26.9904,27.1144,26.9827,27.0834,147700.0
2011-10-18 14:35:00,34.95,34.95,34.73,34.74,204900.0,27.0756,27.0756,26.9052,26.913,204900.0
2011-10-18 14:40:00,34.72,34.8,34.66,34.66,266800.0,26.8975,26.9594,26.851,26.851,266800.0
2011-10-18 14:45:00,34.66,34.77,34.63,34.74,255100.0,26.851,26.9362,26.8277,26.913,255100.0
2011-10-18 14:50:00,34.76,34.85,34.7,34.72,167700.0,26.9285,26.9982,26.882,26.8975,167700.0
2011-10-18 14:55:00,34.73,34.89,34.73,34.87,163500.0,26.9052,27.0292,26.9052,27.0137,163500.0
2011-10-18 15:00:00,34.86,35.25,34.86,35.24,447700.0,27.0059,27.3081,27.0059,27.3003,447700.0
2011-10-18 15:05:00,35.24,35.35,35.17,35.23,554200.0,27.3003,27.3855,27.2461,27.2926,554200.0
2011-10-18 15:10:00,35.24,35.67,35.2,35.47,814000.0,27.3003,27.6334,27.2693,27.4785,814000.0
2011-10-18 15:15:00,35.48,35.64,35.26,35.27,522100.0,27.4862,27.6102,27.3158,27.3235,522100.0
2011-10-18 15:20:00,35.28,35.4,35.06,35.07,686900.0,27.3313,27.4243,27.1609,27.1686,686900.0
2011-10-18 15:25:00,35.07,35.26,35.0,35.08,602000.0,27.1686,27.3158,27.1144,27.1764,602000.0
2011-10-18 15:30:00,35.1,35.25,34.95,35.02,532100.0,27.1918,27.3081,27.0756,27.1299,532100.0
2011-10-18 15:35:00,35.02,35.28,35.0,35.12,385900.0,27.1299,27.3313,27.1144,27.2073,385900.0
2011-10-18 15:40:00,35.12,35.3,35.04,35.28,388600.0,27.2073,27.3468,27.1454,27.3313,388600.0
2011-10-18 15:45:00,35.29,35.4,35.25,35.36,553800.0,27.339,27.4243,27.3081,27.3933,553800.0
2011-10-18 15:50:00,35.35,35.55,35.35,35.5,629300.0,27.3855,27.5405,27.3855,27.5017,629300.0
2011-10-18 15:55:00,35.49,35.59,35.19,35.36,1851000.0,27.494,27.5714,27.2616,27.3933,1851000.0
2011-10-19 09:30:00,35.17,36.0,35.01,35.23,1077400.0,27.2461,27.8891,27.1221,27.2926,1077400.0
2011-10-19 09:35:00,35.23,35.46,35.0,35.26,485800.0,27.2926,27.4707,27.1144,27.3158,485800.0
2011-10-19 09:40:00,35.26,35.34,34.72,34.93,844700.0,27.3158,27.3778,26.8975,27.0601,844700.0
2011-10-19 09:45:00,34.92,35.12,34.76,34.97,429200.0,27.0524,27.2073,26.9285,27.0911,429200.0
2011-10-19 09:50:00,34.9,35.08,34.65,34.65,415600.0,27.0369,27.1764,26.8432,26.8432,415600.0
2011-10-19 09:55:00,34.65,34.9,34.5,34.76,401400.0,26.8432,27.0369,26.727,26.9285,401400.0
2011-10-19 10:00:00,34.76,34.89,34.5,34.8,408200.0,26.9285,27.0292,26.727,26.9594,408200.0
2011-10-19 10:05:00,34.8,34.99,34.65,34.92,344000.0,26.9594,27.1066,26.8432,27.0524,344000.0
2011-10-19 10:10:00,34.93,35.17,34.93,35.07,378700.0,27.0601,27.2461,27.0601,27.1686,378700.0
2011-10-19 10:15:00,35.06,35.32,34.95,35.17,334400.0,27.1609,27.3623,27.0756,27.2461,334400.0
2011-10-19 10:20:00,35.17,35.97,35.08,35.65,956800.0,27.2461,27.8658,27.1764,27.6179,956800.0
2011-10-19 10:25:00,35.63,35.95,35.59,35.94,624600.0,27.6024,27.8503,27.5714,27.8426,624600.0
2011-10-19 10:30:00,35.94,36.2,35.91,35.91,723200.0,27.8426,28.044,27.8194,27.8194,723200.0
2011-10-19 10:35:00,35.91,36.2,35.84,35.86,463800.0,27.8194,28.044,27.7651,27.7806,463800.0
2011-10-19 10:40:00,35.86,36.13,35.81,35.99,277200.0,27.7806,27.9898,27.7419,27.8813,277200.0
2011-10-19 10:45:00,36.0,36.35,35.99,36.16,433500.0,27.8891,28.1602,27.8813,28.013,433500.0
2011-10-19 10:50:00,36.16,36.27,36.03,36.22,190100.0,28.013,28.0982,27.9123,28.0595,190100.0
2011-10-19 10:55:00,36.22,36.22,36.01,36.02,283000.0,28.0595,28.0595,27.8968,27.9046,283000.0
2011-10-19 11:00:00,36.03,36.1,35.91,36.0,399600.0,27.9123,27.9665,27.8194,27.8891,399600.0
2011-10-19 11:05:00,36.0,36.1,35.94,36.1,316700.0,27.8891,27.9665,27.8426,27.9665,316700.0
2011-10-19 11:10:00,36.1,36.1,35.99,36.03,233500.0,27.9665,27.9665,27.8813,27.9123,233500.0
2011-10-19 11:15:00,36.03,36.15,35.94,35.95,188900.0,27.9123,28.0053,27.8426,27.8503,188900.0
2011-10-19 11:20:00,35.95,36.04,35.84,35.87,494900.0,27.8503,27.9201,27.7651,27.7884,494900.0
2011-10-19 11:25:00,35.88,35.92,35.74,35.75,313900.0,27.7961,27.8271,27.6877,27.6954,313900.0
2011-10-19 11:30:00,35.75,35.89,35.73,35.88,356800.0,27.6954,27.8039,27.6799,27.7961,356800.0
2011-10-19 11:35:00,35.89,36.05,35.88,36.0,167100.0,27.8039,27.9278,27.7961,27.8891,167100.0
2011-10-19 11:40:00,36.0,36.1,35.9,36.1,159200.0,27.8891,27.9665,27.8116,27.9665,159200.0
2011-10-19 11:45:00,36.09,36.11,35.97,36.0,285900.0,27.9588,27.9743,27.8658,27.8891,285900.0
2011-10-19 11:50:00,36.0,36.0,35.86,35.96,213900.0,27.8891,27.8891,27.7806,27.8581,213900.0
2011-10-19 11:55:00,35.95,35.96,35.75,35.78,223200.0,27.8503,27.8581,27.6954,27.7186,223200.0
2011-10-19 12:00:00,35.78,36.01,35.78,35.86,358600.0,27.7186,27.8968,27.7186,27.7806,358600.0
2011-10-19 12:05:00,35.9,36.04,35.62,35.71,216700.0,27.8116,27.9201,27.5947,27.6644,216700.0
2011-10-19 12:10:00,35.71,35.72,35.6,35.68,182100.0,27.6644,27.6722,27.5792,27.6412,182100.0
2011-10-19 12:15:00,35.68,35.8,35.65,35.79,162300.0,27.6412,27.7341,27.6179,27.7264,162300.0
2011-10-19 12:20:00,35.79,35.97,35.75,35.97,107200.0,27.7264,27.8658,27.6954,27.8658,107200.0
2011-10-19 12:25:00,35.97,35.98,35.65,35.69,185700.0,27.8658,27.8736,27.6179,27.6489,185700.0
2011-10-19 12:30:00,35.68,35.68,35.49,35.62,265800.0,27.6412,27.6412,27.494,27.5947,265800.0
2011-10-19 12:35:00,35.61,35.65,35.41,35.46,277500.0,27.5869,27.6179,27.432,27.4707,277500.0
2011-10-19 12:40:00,35.47,35.57,35.3,35.37,372500.0,27.4785,27.556,27.3468,27.401,372500.0
2011-10-19 12:45:00,35.37,35.37,35.16,35.2,395700.0,27.401,27.401,27.2383,27.2693,395700.0
2011-10-19 12:50:00,35.2,35.32,35.18,35.26,421700.0,27.2693,27.3623,27.2538,27.3158,421700.0
2011-10-19 12:55:00,35.26,35.32,35.16,35.2,248000.0,27.3158,27.3623,27.2383,27.2693,248000.0
2011-10-19 13:00:00,35.17,35.35,35.16,35.32,165700.0,27.2461,27.3855,27.2383,27.3623,165700.0
2011-10-19 13:05:00,35.33,35.4,35.28,35.4,165700.0,27.37,27.4243,27.3313,27.4243,165700.0
2011-10-19 13:10:00,35.41,35.48,35.38,35.45,150600.0,27.432,27.4862,27.4088,27.463,150600.0
2011-10-19 13:15:00,35.45,35.47,35.2,35.2,254200.0,27.463,27.4785,27.2693,27.2693,254200.0
2011-10-19 13:20:00,35.2,35.25,35.15,35.19,143700.0,27.2693,27.3081,27.2306,27.2616,143700.0
2011-10-19 13:25:00,35.19,35.3,35.05,35.07,231600.0,27.2616,27.3468,27.1531,27.1686,231600.0
2011-10-19 13:30:00,35.07,35.11,34.97,35.04,421800.0,27.1686,27.1996,27.0911,27.1454,421800.0
2011-10-19 13:35:00,35.03,35.1,35.01,35.03,198600.0,27.1376,27.1918,27.1221,27.1376,198600.0
2011-10-19 13:40:00,35.04,35.08,35.0,35.03,143700.0,27.1454,27.1764,27.1144,27.1376,143700.0
2011-10-19 13:45:00,35.03,35.05,35.0,35.02,216700.0,27.1376,27.1531,27.1144,27.1299,216700.0
2011-10-19 13:50:00,35.03,35.07,34.9,35.04,209800.0,27.1376,27.1686,27.0369,27.1454,209800.0
2011-10-19 13:55:00,35.04,35.08,34.92,35.01,114100.0,27.1454,27.1764,27.0524,27.1221,114100.0
2011-10-19 14:00:00,35.01,35.02,34.68,34.69,433900.0,27.1221,27.1299,26.8665,26.8742,433900.0
2011-10-19 14:05:00,34.68,34.7,34.21,34.28,948700.0,26.8665,26.882,26.5024,26.5566,948700.0
2011-10-19 14:10:00,34.28,34.45,34.25,34.31,493500.0,26.5566,26.6883,26.5334,26.5798,493500.0
2011-10-19 14:15:00,34.31,34.57,34.3,34.47,328100.0,26.5798,26.7813,26.5721,26.7038,328100.0
2011-10-19 14:20:00,34.45,34.47,34.34,34.4,207800.0,26.6883,26.7038,26.6031,26.6496,207800.0
2011-10-19 14:25:00,34.4,34.43,34.25,34.28,266200.0,26.6496,26.6728,26.5334,26.5566,266200.0
2011-10-19 14:30:00,34.27,34.4,34.26,34.34,246900.0,26.5488,26.6496,26.5411,26.6031,246900.0
2011-10-19 14:35:00,34.33,34.48,34.32,34.43,184900.0,26.5953,26.7115,26.5876,26.6728,184900.0
2011-10-19 14:40:00,34.43,34.56,34.35,34.45,239000.0,26.6728,26.7735,26.6108,26.6883,239000.0
2011-10-19 14:45:00,34.45,34.77,34.45,34.65,514400.0,26.6883,26.9362,26.6883,26.8432,514400.0
2011-10-19 14:50:00,34.65,34.71,34.49,34.58,235400.0,26.8432,26.8897,26.7193,26.789,235400.0
2011-10-19 14:55:00,34.58,34.65,34.43,34.48,202400.0,26.789,26.8432,26.6728,26.7115,202400.0
2011-10-19 15:00:00,34.47,34.51,34.36,34.41,350900.0,26.7038,26.7348,26.6186,26.6573,350900.0
2011-10-19 15:05:00,34.41,34.59,34.35,34.54,319700.0,26.6573,26.7968,26.6108,26.758,319700.0
2011-10-19 15:10:00,34.54,34.64,34.5,34.58,322100.0,26.758,26.8355,26.727,26.789,322100.0
2011-10-19 15:15:00,34.58,34.74,34.57,34.69,257500.0,26.789,26.913,26.7813,26.8742,257500.0
2011-10-19 15:20:00,34.69,34.73,34.54,34.65,170900.0,26.8742,26.9052,26.758,26.8432,170900.0
2011-10-19 15:25:00,34.65,34.69,34.41,34.42,223600.0,26.8432,26.8742,26.6573,26.6651,223600.0
2011-10-19 15:30:00,34.44,34.67,34.41,34.52,289600.0,26.6805,26.8587,26.6573,26.7425,289600.0
2011-10-19 15:35:00,34.5,34.56,34.38,34.41,266100.0,26.727,26.7735,26.6341,26.6573,266100.0
2011-10-19 15:40:00,34.41,34.56,34.26,34.4,480100.0,26.6573,26.7735,26.5411,26.6496,480100.0
2011-10-19 15:45:00,34.41,34.57,34.38,34.51,490800.0,26.6573,26.7813,26.6341,26.7348,490800.0
2011-10-19 15:50:00,34.52,34.52,34.33,34.41,543000.0,26.7425,26.7425,26.5953,26.6573,543000.0
2011-10-19 15:55:00,34.42,34.44,34.34,34.39,821200.0,26.6651,26.6805,26.6031,26.6418,821200.0
2011-10-20 09:30:00,34.65,34.98,34.38,34.85,652200.0,26.8432,27.0989,26.6341,26.9982,652200.0
2011-10-20 09:35:00,34.84,34.84,34.26,34.7,563400.0,26.9904,26.9904,26.5411,26.882,563400.0
2011-10-20 09:40:00,34.7,34.93,34.44,34.92,614900.0,26.882,27.0601,26.6805,27.0524,614900.0
2011-10-20 09:45:00,34.92,35.16,34.74,34.94,773100.0,27.0524,27.2383,26.913,27.0679,773100.0
2011-10-20 09:50:00,34.94,35.1,34.69,34.83,465600.0,27.0679,27.1918,26.8742,26.9827,465600.0
2011-10-20 09:55:00,34.82,34.99,34.81,34.88,237400.0,26.9749,27.1066,26.9672,27.0214,237400.0
2011-10-20 10:00:00,34.88,35.44,34.87,35.18,716500.0,27.0214,27.4552,27.0137,27.2538,716500.0
2011-10-20 10:05:00,35.18,35.29,35.02,35.2,391400.0,27.2538,27.339,27.1299,27.2693,391400.0
2011-10-20 10:10:00,35.21,35.7,35.2,35.44,750400.0,27.2771,27.6567,27.2693,27.4552,750400.0
2011-10-20 10:15:00,35.45,35.53,35.24,35.3,397700.0,27.463,27.525,27.3003,27.3468,397700.0
2011-10-20 10:20:00,35.3,35.44,35.19,35.24,401700.0,27.3468,27.4552,27.2616,27.3003,401700.0
2011-10-20 10:25:00,35.23,35.32,35.11,35.22,394300.0,27.2926,27.3623,27.1996,27.2848,394300.0
2011-10-20 10:30:00,35.21,35.29,34.95,35.19,384200.0,27.2771,27.339,27.0756,27.2616,384200.0
2011-10-20 10:35:00,35.18,35.36,35.1,35.36,289800.0,27.2538,27.3933,27.1918,27.3933,289800.0
2011-10-20 10:40:00,35.37,35.42,35.22,35.3,203300.0,27.401,27.4398,27.2848,27.3468,203300.0
2011-10-20 10:45:00,35.32,35.32,34.95,34.95,369800.0,27.3623,27.3623,27.0756,27.0756,369800.0
2011-10-20 10:50:00,34.95,34.96,34.65,34.74,857800.0,27.0756,27.0834,26.8432,26.913,857800.0
2011-10-20 10:55:00,34.73,34.75,34.52,34.59,492500.0,26.9052,26.9207,26.7425,26.7968,492500.0
2011-10-20 11:00:00,34.59,34.61,34.38,34.42,730800.0,26.7968,26.8122,26.6341,26.6651,730800.0
2011-10-20 11:05:00,34.41,34.53,34.36,34.49,477200.0,26.6573,26.7503,26.6186,26.7193,477200.0
2011-10-20 11:10:00,34.5,34.51,34.33,34.37,280700.0,26.727,26.7348,26.5953,26.6263,280700.0
2011-10-20 11:15:00,34.37,34.37,33.66,33.67,1003800.0,26.6263,26.6263,26.0763,26.084,1003800.0
2011-10-20 11:20:00,33.68,34.22,33.61,34.11,783400.0,26.0918,26.5101,26.0375,26.4249,783400.0
2011-10-20 11:25:00,34.11,34.23,34.02,34.16,393100.0,26.4249,26.5179,26.3552,26.4636,393100.0
2011-10-20 11:30:00,34.16,34.19,33.9,34.08,569800.0,26.4636,26.4869,26.2622,26.4017,569800.0
2011-10-20 11:35:00,34.08,34.52,34.07,34.48,562100.0,26.4017,26.7425,26.3939,26.7115,562100.0
2011-10-20 11:40:00,34.49,34.52,34.25,34.37,314900.0,26.7193,26.7425,26.5334,26.6263,314900.0
2011-10-20 11:45:00,34.38,34.57,34.29,34.44,377100.0,26.6341,26.7813,26.5643,26.6805,377100.0
2011-10-20 11:50:00,34.44,34.45,34.2,34.25,261600.0,26.6805,26.6883,26.4946,26.5334,261600.0
2011-10-20 11:55:00,34.27,34.27,33.96,34.1,428600.0,26.5488,26.5488,26.3087,26.4172,428600.0
2011-10-20 12:00:00,34.11,34.12,33.98,34.02,220600.0,26.4249,26.4326,26.3242,26.3552,220600.0
2011-10-20 12:05:00,34.02,34.13,33.99,34.0,214800.0,26.3552,26.4404,26.3319,26.3397,214800.0
2011-10-20 12:10:00,33.99,33.99,33.84,33.95,278900.0,26.3319,26.3319,26.2157,26.3009,278900.0
2011-10-20 12:15:00,33.95,34.09,33.85,33.87,265600.0,26.3009,26.4094,26.2235,26.239,265600.0
2011-10-20 12:20:00,33.86,33.87,33.78,33.81,399800.0,26.2312,26.239,26.1692,26.1925,399800.0
2011-10-20 12:25:00,33.8,33.89,33.8,33.86,212200.0,26.1847,26.2545,26.1847,26.2312,212200.0
2011-10-20 12:30:00,33.85,34.06,33.84,34.02,274700.0,26.2235,26.3862,26.2157,26.3552,274700.0
2011-10-20 12:35:00,34.0,34.01,33.81,33.84,254700.0,26.3397,26.3474,26.1925,26.2157,254700.0
2011-10-20 12:40:00,33.85,33.89,33.75,33.76,247800.0,26.2235,26.2545,26.146,26.1538,247800.0
2011-10-20 12:45:00,33.75,33.8,33.6,33.62,446900.0,26.146,26.1847,26.0298,26.0453,446900.0
2011-10-20 12:50:00,33.63,33.76,33.6,33.74,363200.0,26.053,26.1538,26.0298,26.1383,363200.0
2011-10-20 12:55:00,33.73,33.95,33.73,33.91,327500.0,26.1305,26.3009,26.1305,26.27,327500.0
2011-10-20 13:00:00,33.91,34.01,33.88,34.0,433000.0,26.27,26.3474,26.2467,26.3397,433000.0
2011-10-20 13:05:00,34.01,34.14,33.96,34.0,305400.0,26.3474,26.4481,26.3087,26.3397,305400.0
2011-10-20 13:10:00,33.99,34.13,33.95,33.99,251400.0,26.3319,26.4404,26.3009,26.3319,251400.0
2011-10-20 13:15:00,33.99,34.32,33.95,34.26,358400.0,26.3319,26.5876,26.3009,26.5411,358400.0
2011-10-20 13:20:00,34.26,34.41,34.26,34.31,439700.0,26.5411,26.6573,26.5411,26.5798,439700.0
2011-10-20 13:25:00,34.31,34.5,34.14,34.19,504500.0,26.5798,26.727,26.4481,26.4869,504500.0
2011-10-20 13:30:00,34.23,34.38,34.08,34.09,240600.0,26.5179,26.6341,26.4017,26.4094,240600.0
2011-10-20 13:35:00,34.09,34.29,34.09,34.21,224600.0,26.4094,26.5643,26.4094,26.5024,224600.0
2011-10-20 13:40:00,34.22,34.29,34.1,34.16,151600.0,26.5101,26.5643,26.4172,26.4636,151600.0
2011-10-20 13:45:00,34.17,34.42,34.16,34.35,316100.0,26.4714,26.6651,26.4636,26.6108,316100.0
2011-10-20 13:50:00,34.35,34.51,34.29,34.48,453400.0,26.6108,26.7348,26.5643,26.7115,453400.0
2011-10-20 13:55:00,34.48,34.5,34.35,34.46,322700.0,26.7115,26.727,26.6108,26.696,322700.0
2011-10-20 14:00:00,34.45,34.62,34.38,34.46,388900.0,26.6883,26.82,26.6341,26.696,388900.0
2011-10-20 14:05:00,34.48,34.53,34.36,34.37,111900.0,26.7115,26.7503,26.6186,26.6263,111900.0
2011-10-20 14:10:00,34.37,34.42,34.23,34.28,138000.0,26.6263,26.6651,26.5179,26.5566,138000.0
2011-10-20 14:15:00,34.27,34.42,34.27,34.36,151000.0,26.5488,26.6651,26.5488,26.6186,151000.0
2011-10-20 14:20:00,34.37,34.41,34.29,34.33,176500.0,26.6263,26.6573,26.5643,26.5953,176500.0
2011-10-20 14:25:00,34.34,34.45,34.3,34.36,248700.0,26.6031,26.6883,26.5721,26.6186,248700.0
2011-10-20 14:30:00,34.37,34.4,34.27,34.31,170800.0,26.6263,26.6496,26.5488,26.5798,170800.0
2011-10-20 14:35:00,34.3,34.65,34.29,34.64,149700.0,26.5721,26.8432,26.5643,26.8355,149700.0
2011-10-20 14:40:00,34.65,34.73,34.55,34.55,356400.0,26.8432,26.9052,26.7658,26.7658,356400.0
2011-10-20 14:45:00,34.55,34.6,34.5,34.59,175400.0,26.7658,26.8045,26.727,26.7968,175400.0
2011-10-20 14:50:00,34.6,34.85,34.6,34.8,324900.0,26.8045,26.9982,26.8045,26.9594,324900.0
2011-10-20 14:55:00,34.79,34.84,34.66,34.69,200700.0,26.9517,26.9904,26.851,26.8742,200700.0
2011-10-20 15:00:00,34.7,34.71,34.64,34.66,217500.0,26.882,26.8897,26.8355,26.851,217500.0
2011-10-20 15:05:00,34.66,34.74,34.61,34.72,232300.0,26.851,26.913,26.8122,26.8975,232300.0
2011-10-20 15:10:00,34.72,34.72,34.63,34.7,155200.0,26.8975,26.8975,26.8277,26.882,155200.0
2011-10-20 15:15:00,34.7,34.72,34.59,34.72,243800.0,26.882,26.8975,26.7968,26.8975,243800.0
2011-10-20 15:20:00,34.72,34.74,34.55,34.66,228500.0,26.8975,26.913,26.7658,26.851,228500.0
2011-10-20 15:25:00,34.66,34.66,34.5,34.62,218100.0,26.851,26.851,26.727,26.82,218100.0
2011-10-20 15:30:00,34.62,34.76,34.57,34.75,274900.0,26.82,26.9285,26.7813,26.9207,274900.0
2011-10-20 15:35:00,34.76,34.81,34.65,34.68,266600.0,26.9285,26.9672,26.8432,26.8665,266600.0
2011-10-20 15:40:00,34.69,34.97,34.68,34.91,456900.0,26.8742,27.0911,26.8665,27.0447,456900.0
2011-10-20 15:45:00,34.91,34.95,34.84,34.91,336600.0,27.0447,27.0756,26.9904,27.0447,336600.0
2011-10-20 15:50:00,34.91,34.97,34.78,34.9,410200.0,27.0447,27.0911,26.9439,27.0369,410200.0
2011-10-20 15:55:00,34.89,34.89,34.78,34.8,831100.0,27.0292,27.0292,26.9439,26.9594,831100.0
2011-10-21 09:30:00,35.92,35.93,35.61,35.69,1495900.0,27.8271,27.8348,27.5869,27.6489,1495900.0
2011-10-21 09:35:00,35.67,35.75,35.43,35.73,637000.0,27.6334,27.6954,27.4475,27.6799,637000.0
2011-10-21 09:40:00,35.76,35.9,35.66,35.74,614400.0,27.7031,27.8116,27.6257,27.6877,614400.0
2011-10-21 09:45:00,35.75,35.85,35.7,35.8,498800.0,27.6954,27.7729,27.6567,27.7341,498800.0
2011-10-21 09:50:00,35.81,35.9,35.72,35.86,525800.0,27.7419,27.8116,27.6722,27.7806,525800.0
2011-10-21 09:55:00,35.87,36.12,35.85,35.98,501600.0,27.7884,27.982,27.7729,27.8736,501600.0
2011-10-21 10:00:00,35.98,36.04,35.76,35.79,444700.0,27.8736,27.9201,27.7031,27.7264,444700.0
2011-10-21 10:05:00,35.79,35.8,35.65,35.7,504800.0,27.7264,27.7341,27.6179,27.6567,504800.0
2011-10-21 10:10:00,35.7,36.02,35.69,36.02,375200.0,27.6567,27.9046,27.6489,27.9046,375200.0
2011-10-21 10:15:00,36.03,36.25,35.98,36.22,584800.0,27.9123,28.0827,27.8736,28.0595,584800.0
2011-10-21 10:20:00,36.23,36.39,36.22,36.27,604000.0,28.0673,28.1912,28.0595,28.0982,604000.0
2011-10-21 10:25:00,36.27,36.29,36.1,36.19,342100.0,28.0982,28.1137,27.9665,28.0363,342100.0
2011-10-21 10:30:00,36.19,36.27,36.0,36.04,312100.0,28.0363,28.0982,27.8891,27.9201,312100.0
2011-10-21 10:35:00,36.03,36.29,36.03,36.2,341300.0,27.9123,28.1137,27.9123,28.044,341300.0
2011-10-21 10:40:00,36.21,36.25,36.17,36.22,288800.0,28.0518,28.0827,28.0208,28.0595,288800.0
2011-10-21 10:45:00,36.21,36.35,36.2,36.34,276900.0,28.0518,28.1602,28.044,28.1525,276900.0
2011-10-21 10:50:00,36.34,36.35,36.18,36.25,381800.0,28.1525,28.1602,28.0285,28.0827,381800.0
2011-10-21 10:55:00,36.24,36.34,36.2,36.33,366300.0,28.075,28.1525,28.044,28.1447,366300.0
2011-10-21 11:00:00,36.32,36.33,36.19,36.19,278100.0,28.137,28.1447,28.0363,28.0363,278100.0
2011-10-21 11:05:00,36.2,36.27,36.07,36.09,404100.0,28.044,28.0982,27.9433,27.9588,404100.0
2011-10-21 11:10:00,36.1,36.25,36.06,36.14,432300.0,27.9665,28.0827,27.9356,27.9975,432300.0
2011-10-21 11:15:00,36.14,36.27,36.12,36.26,425900.0,27.9975,28.0982,27.982,28.0905,425900.0
2011-10-21 11:20:00,36.26,36.35,36.24,36.34,278800.0,28.0905,28.1602,28.075,28.1525,278800.0
2011-10-21 11:25:00,36.34,36.36,36.28,36.29,214600.0,28.1525,28.168,28.106,28.1137,214600.0
2011-10-21 11:30:00,36.29,36.35,36.27,36.32,198100.0,28.1137,28.1602,28.0982,28.137,198100.0
2011-10-21 11:35:00,36.33,36.37,36.31,36.33,174000.0,28.1447,28.1757,28.1292,28.1447,174000.0
2011-10-21 11:40:00,36.34,36.44,36.33,36.36,338500.0,28.1525,28.2299,28.1447,28.168,338500.0
2011-10-21 11:45:00,36.37,36.43,36.34,36.34,213300.0,28.1757,28.2222,28.1525,28.1525,213300.0
2011-10-21 11:50:00,36.34,36.45,36.34,36.35,212000.0,28.1525,28.2377,28.1525,28.1602,212000.0
2011-10-21 11:55:00,36.36,36.4,36.35,36.4,269000.0,28.168,28.199,28.1602,28.199,269000.0
2011-10-21 12:00:00,36.39,36.4,36.34,36.38,379000.0,28.1912,28.199,28.1525,28.1835,379000.0
2011-10-21 12:05:00,36.38,36.41,36.21,36.3,420600.0,28.1835,28.2067,28.0518,28.1215,420600.0
2011-10-21 12:10:00,36.3,36.4,36.28,36.39,204200.0,28.1215,28.199,28.106,28.1912,204200.0
2011-10-21 12:15:00,36.39,36.44,36.37,36.43,225900.0,28.1912,28.2299,28.1757,28.2222,225900.0
2011-10-21 12:20:00,36.43,36.5,36.4,36.5,316300.0,28.2222,28.2764,28.199,28.2764,316300.0
2011-10-21 12:25:00,36.5,36.58,36.49,36.54,250000.0,28.2764,28.3384,28.2687,28.3074,250000.0
2011-10-21 12:30:00,36.54,36.63,36.52,36.57,413300.0,28.3074,28.3771,28.2919,28.3307,413300.0
2011-10-21 12:35:00,36.57,36.57,36.32,36.37,276900.0,28.3307,28.3307,28.137,28.1757,276900.0
2011-10-21 12:40:00,36.39,36.4,36.35,36.36,228500.0,28.1912,28.199,28.1602,28.168,228500.0
2011-10-21 12:45:00,36.37,36.4,36.26,36.27,351100.0,28.1757,28.199,28.0905,28.0982,351100.0
2011-10-21 12:50:00,36.28,36.35,36.25,36.31,193400.0,28.106,28.1602,28.0827,28.1292,193400.0
2011-10-21 12:55:00,36.31,36.32,36.2,36.21,143700.0,28.1292,28.137,28.044,28.0518,143700.0
2011-10-21 13:00:00,36.2,36.2,36.06,36.14,258000.0,28.044,28.044,27.9356,27.9975,258000.0
2011-10-21 13:05:00,36.15,36.21,36.1,36.2,227500.0,28.0053,28.0518,27.9665,28.044,227500.0
2011-10-21 13:10:00,36.2,36.2,36.03,36.15,348100.0,28.044,28.044,27.9123,28.0053,348100.0
2011-10-21 13:15:00,36.15,36.23,36.1,36.16,207700.0,28.0053,28.0673,27.9665,28.013,207700.0
2011-10-21 13:20:00,36.15,36.27,36.14,36.19,176000.0,28.0053,28.0982,27.9975,28.0363,176000.0
2011-10-21 13:25:00,36.19,36.22,36.1,36.1,166700.0,28.0363,28.0595,27.9665,27.9665,166700.0
2011-10-21 13:30:00,36.11,36.19,36.04,36.17,216600.0,27.9743,28.0363,27.9201,28.0208,216600.0
2011-10-21 13:35:00,36.18,36.2,36.1,36.19,199200.0,28.0285,28.044,27.9665,28.0363,199200.0
2011-10-21 13:40:00,36.2,36.2,36.05,36.12,175500.0,28.044,28.044,27.9278,27.982,175500.0
2011-10-21 13:45:00,36.13,36.16,36.03,36.08,205000.0,27.9898,28.013,27.9123,27.9511,205000.0
2011-10-21 13:50:00,36.08,36.1,36.0,36.09,130700.0,27.9511,27.9665,27.8891,27.9588,130700.0
2011-10-21 13:55:00,36.08,36.09,35.99,36.01,228600.0,27.9511,27.9588,27.8813,27.8968,228600.0
2011-10-21 14:00:00,36.01,36.17,35.98,36.17,309000.0,27.8968,28.0208,27.8736,28.0208,309000.0
2011-10-21 14:05:00,36.16,36.22,36.13,36.17,227800.0,28.013,28.0595,27.9898,28.0208,227800.0
2011-10-21 14:10:00,36.17,36.2,36.11,36.15,127700.0,28.0208,28.044,27.9743,28.0053,127700.0
2011-10-21 14:15:00,36.15,36.2,36.12,36.14,130400.0,28.0053,28.044,27.982,27.9975,130400.0
2011-10-21 14:20:00,36.14,36.2,36.12,36.2,159500.0,27.9975,28.044,27.982,28.044,159500.0
2011-10-21 14:25:00,36.2,36.25,36.17,36.19,125400.0,28.044,28.0827,28.0208,28.0363,125400.0
2011-10-21 14:30:00,36.18,36.3,36.17,36.27,302500.0,28.0285,28.1215,28.0208,28.0982,302500.0
2011-10-21 14:35:00,36.27,36.33,36.24,36.29,117900.0,28.0982,28.1447,28.075,28.1137,117900.0
2011-10-21 14:40:00,36.3,36.41,36.27,36.34,297200.0,28.1215,28.2067,28.0982,28.1525,297200.0
2011-10-21 14:45:00,36.33,36.47,36.33,36.43,213400.0,28.1447,28.2532,28.1447,28.2222,213400.0
2011-10-21 14:50:00,36.42,36.44,36.36,36.38,246400.0,28.2144,28.2299,28.168,28.1835,246400.0
2011-10-21 14:55:00,36.39,36.39,36.3,36.38,183200.0,28.1912,28.1912,28.1215,28.1835,183200.0
2011-10-21 15:00:00,36.39,36.48,36.37,36.4,358100.0,28.1912,28.2609,28.1757,28.199,358100.0
2011-10-21 15:05:00,36.4,36.52,36.4,36.51,344300.0,28.199,28.2919,28.199,28.2842,344300.0
2011-10-21 15:10:00,36.52,36.52,36.42,36.43,240200.0,28.2919,28.2919,28.2144,28.2222,240200.0
2011-10-21 15:15:00,36.42,36.53,36.39,36.48,165200.0,28.2144,28.2997,28.1912,28.2609,165200.0
2011-10-21 15:20:00,36.47,36.54,36.46,36.48,234400.0,28.2532,28.3074,28.2454,28.2609,234400.0
2011-10-21 15:25:00,36.48,36.5,36.42,36.43,221100.0,28.2609,28.2764,28.2144,28.2222,221100.0
2011-10-21 15:30:00,36.43,36.52,36.43,36.45,283300.0,28.2222,28.2919,28.2222,28.2377,283300.0
2011-10-21 15:35:00,36.45,36.47,36.4,36.4,316700.0,28.2377,28.2532,28.199,28.199,316700.0
2011-10-21 15:40:00,36.41,36.46,36.23,36.25,390700.0,28.2067,28.2454,28.0673,28.0827,390700.0
2011-10-21 15:45:00,36.25,36.45,36.23,36.45,487500.0,28.0827,28.2377,28.0673,28.2377,487500.0
2011-10-21 15:50:00,36.45,36.57,36.42,36.57,622500.0,28.2377,28.3307,28.2144,28.3307,622500.0
2011-10-21 15:55:00,36.56,36.59,36.47,36.56,953700.0,28.3229,28.3461,28.2532,28.3229,953700.0
2011-10-24 09:30:00,38.57,38.78,38.25,38.26,1893100.0,29.88,30.0427,29.6321,29.6399,1893100.0
2011-10-24 09:35:00,38.27,38.52,38.2,38.33,892600.0,29.6476,29.8413,29.5934,29.6941,892600.0
2011-10-24 09:40:00,38.34,38.49,38.25,38.4,483300.0,29.7019,29.8181,29.6321,29.7483,483300.0
2011-10-24 09:45:00,38.4,38.85,38.35,38.84,869700.0,29.7483,30.097,29.7096,30.0892,869700.0
2011-10-24 09:50:00,38.84,38.91,38.51,38.63,625800.0,30.0892,30.1434,29.8336,29.9265,625800.0
2011-10-24 09:55:00,38.63,38.7,38.5,38.59,451400.0,29.9265,29.9808,29.8258,29.8955,451400.0
2011-10-24 10:00:00,38.58,38.63,38.5,38.59,311800.0,29.8878,29.9265,29.8258,29.8955,311800.0
2011-10-24 10:05:00,38.58,38.74,38.58,38.69,304700.0,29.8878,30.0117,29.8878,29.973,304700.0
2011-10-24 10:10:00,38.7,38.71,38.58,38.66,441400.0,29.9808,29.9885,29.8878,29.9498,441400.0
2011-10-24 10:15:00,38.66,38.85,38.63,38.84,451100.0,29.9498,30.097,29.9265,30.0892,451100.0
2011-10-24 10:20:00,38.83,38.96,38.8,38.95,571800.0,30.0815,30.1822,30.0582,30.1744,571800.0
2011-10-24 10:25:00,38.94,38.99,38.87,38.89,374300.0,30.1667,30.2054,30.1125,30.1279,374300.0
2011-10-24 10:30:00,38.89,39.11,38.89,39.11,562900.0,30.1279,30.2984,30.1279,30.2984,562900.0
2011-10-24 10:35:00,39.11,39.15,38.9,38.91,564000.0,30.2984,30.3294,30.1357,30.1434,564000.0
2011-10-24 10:40:00,38.91,38.95,38.75,38.88,364300.0,30.1434,30.1744,30.0195,30.1202,364300.0
2011-10-24 10:45:00,38.89,38.99,38.81,38.83,244800.0,30.1279,30.2054,30.066,30.0815,244800.0
2011-10-24 10:50:00,38.83,38.88,38.75,38.81,290800.0,30.0815,30.1202,30.0195,30.066,290800.0
2011-10-24 10:55:00,38.8,39.03,38.8,39.0,446000.0,30.0582,30.2364,30.0582,30.2132,446000.0
2011-10-24 11:00:00,38.99,39.15,38.95,39.05,561700.0,30.2054,30.3294,30.1744,30.2519,561700.0
2011-10-24 11:05:00,39.05,39.18,39.05,39.14,247700.0,30.2519,30.3526,30.2519,30.3216,247700.0
2011-10-24 11:10:00,39.15,39.2,39.0,39.02,345100.0,30.3294,30.3681,30.2132,30.2287,345100.0
2011-10-24 11:15:00,39.03,39.12,38.98,39.09,333500.0,30.2364,30.3061,30.1977,30.2829,333500.0
2011-10-24 11:20:00,39.09,39.15,39.08,39.1,273000.0,30.2829,30.3294,30.2751,30.2906,273000.0
2011-10-24 11:25:00,39.11,39.2,39.1,39.12,259000.0,30.2984,30.3681,30.2906,30.3061,259000.0
2011-10-24 11:30:00,39.13,39.15,39.09,39.11,329000.0,30.3139,30.3294,30.2829,30.2984,329000.0
2011-10-24 11:35:00,39.1,39.18,39.08,39.18,310100.0,30.2906,30.3526,30.2751,30.3526,310100.0
2011-10-24 11:40:00,39.18,39.18,39.09,39.14,277000.0,30.3526,30.3526,30.2829,30.3216,277000.0
2011-10-24 11:45:00,39.13,39.22,39.13,39.19,257800.0,30.3139,30.3836,30.3139,30.3604,257800.0
2011-10-24 11:50:00,39.19,39.19,39.02,39.02,299500.0,30.3604,30.3604,30.2287,30.2287,299500.0
2011-10-24 11:55:00,39.02,39.15,38.98,39.13,305000.0,30.2287,30.3294,30.1977,30.3139,305000.0
2011-10-24 12:00:00,39.13,39.17,39.1,39.15,181900.0,30.3139,30.3449,30.2906,30.3294,181900.0
2011-10-24 12:05:00,39.16,39.19,39.08,39.19,212800.0,30.3371,30.3604,30.2751,30.3604,212800.0
2011-10-24 12:10:00,39.19,39.24,39.16,39.2,232400.0,30.3604,30.3991,30.3371,30.3681,232400.0
2011-10-24 12:15:00,39.2,39.38,39.18,39.25,470800.0,30.3681,30.5075,30.3526,30.4068,470800.0
2011-10-24 12:20:00,39.26,39.33,39.23,39.27,226600.0,30.4146,30.4688,30.3913,30.4223,226600.0
2011-10-24 12:25:00,39.28,39.39,39.28,39.38,199700.0,30.4301,30.5153,30.4301,30.5075,199700.0
2011-10-24 12:30:00,39.38,39.46,39.27,39.28,331100.0,30.5075,30.5695,30.4223,30.4301,331100.0
2011-10-24 12:35:00,39.28,39.28,39.14,39.16,340400.0,30.4301,30.4301,30.3216,30.3371,340400.0
2011-10-24 12:40:00,39.16,39.28,39.15,39.27,243900.0,30.3371,30.4301,30.3294,30.4223,243900.0
2011-10-24 12:45:00,39.28,39.36,39.25,39.28,231400.0,30.4301,30.4921,30.4068,30.4301,231400.0
2011-10-24 12:50:00,39.28,39.33,39.19,39.31,193300.0,30.4301,30.4688,30.3604,30.4533,193300.0
2011-10-24 12:55:00,39.32,39.34,39.27,39.32,142700.0,30.4611,30.4766,30.4223,30.4611,142700.0
2011-10-24 13:00:00,39.32,39.39,39.29,39.32,228400.0,30.4611,30.5153,30.4378,30.4611,228400.0
2011-10-24 13:05:00,39.32,39.39,39.29,39.32,170400.0,30.4611,30.5153,30.4378,30.4611,170400.0
2011-10-24 13:10:00,39.31,39.43,39.3,39.37,225300.0,30.4533,30.5463,30.4456,30.4998,225300.0
2011-10-24 13:15:00,39.36,39.45,39.34,39.43,180200.0,30.4921,30.5618,30.4766,30.5463,180200.0
2011-10-24 13:20:00,39.42,39.46,39.38,39.42,228700.0,30.5385,30.5695,30.5075,30.5385,228700.0
2011-10-24 13:25:00,39.43,39.46,39.37,39.39,158700.0,30.5463,30.5695,30.4998,30.5153,158700.0
2011-10-24 13:30:00,39.39,39.42,39.31,39.42,166600.0,30.5153,30.5385,30.4533,30.5385,166600.0
2011-10-24 13:35:00,39.42,39.47,39.4,39.42,196800.0,30.5385,30.5773,30.523,30.5385,196800.0
2011-10-24 13:40:00,39.42,39.55,39.42,39.54,289200.0,30.5385,30.6392,30.5385,30.6315,289200.0
2011-10-24 13:45:00,39.54,39.7,39.52,39.66,339400.0,30.6315,30.7555,30.616,30.7245,339400.0
2011-10-24 13:50:00,39.66,39.7,39.55,39.56,269000.0,30.7245,30.7555,30.6392,30.647,269000.0
2011-10-24 13:55:00,39.57,39.62,39.53,39.54,184100.0,30.6547,30.6935,30.6238,30.6315,184100.0
2011-10-24 14:00:00,39.54,39.57,39.49,39.56,245400.0,30.6315,30.6547,30.5928,30.647,245400.0
2011-10-24 14:05:00,39.56,39.61,39.54,39.59,273200.0,30.647,30.6857,30.6315,30.6702,273200.0
2011-10-24 14:10:00,39.59,39.6,39.44,39.47,267900.0,30.6702,30.678,30.554,30.5773,267900.0
2011-10-24 14:15:00,39.48,39.57,39.41,39.47,273400.0,30.585,30.6547,30.5308,30.5773,273400.0
2011-10-24 14:20:00,39.46,39.65,39.46,39.59,409700.0,30.5695,30.7167,30.5695,30.6702,409700.0
2011-10-24 14:25:00,39.6,39.64,39.59,39.61,188800.0,30.678,30.709,30.6702,30.6857,188800.0
2011-10-24 14:30:00,39.61,39.8,39.6,39.67,462100.0,30.6857,30.8329,30.678,30.7322,462100.0
2011-10-24 14:35:00,39.67,39.83,39.66,39.82,265700.0,30.7322,30.8562,30.7245,30.8484,265700.0
2011-10-24 14:40:00,39.82,39.86,39.69,39.76,323000.0,30.8484,30.8794,30.7477,30.8019,323000.0
2011-10-24 14:45:00,39.77,39.84,39.73,39.83,195400.0,30.8097,30.8639,30.7787,30.8562,195400.0
2011-10-24 14:50:00,39.8,39.82,39.68,39.69,251300.0,30.8329,30.8484,30.74,30.7477,251300.0
2011-10-24 14:55:00,39.69,39.79,39.69,39.79,170600.0,30.7477,30.8252,30.7477,30.8252,170600.0
2011-10-24 15:00:00,39.78,39.86,39.76,39.78,282700.0,30.8174,30.8794,30.8019,30.8174,282700.0
2011-10-24 15:05:00,39.78,39.79,39.67,39.71,237200.0,30.8174,30.8252,30.7322,30.7632,237200.0
2011-10-24 15:10:00,39.7,39.71,39.57,39.6,340700.0,30.7555,30.7632,30.6547,30.678,340700.0
2011-10-24 15:15:00,39.61,39.62,39.54,39.58,393600.0,30.6857,30.6935,30.6315,30.6625,393600.0
2011-10-24 15:20:00,39.59,39.6,39.54,39.56,246400.0,30.6702,30.678,30.6315,30.647,246400.0
2011-10-24 15:25:00,39.56,39.58,39.41,39.46,329800.0,30.647,30.6625,30.5308,30.5695,329800.0
2011-10-24 15:30:00,39.46,39.51,39.34,39.35,557000.0,30.5695,30.6083,30.4766,30.4843,557000.0
2011-10-24 15:35:00,39.34,39.58,39.31,39.5,406600.0,30.4766,30.6625,30.4533,30.6005,406600.0
2011-10-24 15:40:00,39.51,39.59,39.44,39.57,421100.0,30.6083,30.6702,30.554,30.6547,421100.0
2011-10-24 15:45:00,39.56,39.56,39.31,39.32,703900.0,30.647,30.647,30.4533,30.4611,703900.0
2011-10-24 15:50:00,39.32,39.51,39.32,39.51,579700.0,30.4611,30.6083,30.4611,30.6083,579700.0
2011-10-24 15:55:00,39.5,39.56,39.4,39.5,1234600.0,30.6005,30.647,30.523,30.6005,1234600.0
2011-10-25 09:30:00,39.31,39.44,38.62,38.62,833000.0,30.4533,30.554,29.9188,29.9188,833000.0
2011-10-25 09:35:00,38.61,38.62,38.0,38.34,701100.0,29.911,29.9188,29.4385,29.7019,701100.0
2011-10-25 09:40:00,38.35,38.77,38.33,38.59,626600.0,29.7096,30.035,29.6941,29.8955,626600.0
2011-10-25 09:45:00,38.57,38.75,38.33,38.51,658100.0,29.88,30.0195,29.6941,29.8336,658100.0
2011-10-25 09:50:00,38.54,38.7,38.43,38.64,331400.0,29.8568,29.9808,29.7716,29.9343,331400.0
2011-10-25 09:55:00,38.64,38.77,38.54,38.65,413700.0,29.9343,30.035,29.8568,29.942,413700.0
2011-10-25 10:00:00,38.64,38.7,38.37,38.39,678200.0,29.9343,29.9808,29.7251,29.7406,678200.0
2011-10-25 10:05:00,38.4,38.52,38.22,38.35,478200.0,29.7483,29.8413,29.6089,29.7096,478200.0
2011-10-25 10:10:00,38.35,38.54,38.35,38.4,414400.0,29.7096,29.8568,29.7096,29.7483,414400.0
2011-10-25 10:15:00,38.39,38.73,38.33,38.71,418300.0,29.7406,30.004,29.6941,29.9885,418300.0
2011-10-25 10:20:00,38.71,38.88,38.62,38.74,439400.0,29.9885,30.1202,29.9188,30.0117,439400.0
2011-10-25 10:25:00,38.74,38.95,38.7,38.86,349200.0,30.0117,30.1744,29.9808,30.1047,349200.0
2011-10-25 10:30:00,38.87,38.97,38.73,38.89,388600.0,30.1125,30.1899,30.004,30.1279,388600.0
2011-10-25 10:35:00,38.88,38.97,38.8,38.86,410200.0,30.1202,30.1899,30.0582,30.1047,410200.0
2011-10-25 10:40:00,38.86,38.94,38.76,38.92,341100.0,30.1047,30.1667,30.0272,30.1512,341100.0
2011-10-25 10:45:00,38.94,39.02,38.76,38.88,545000.0,30.1667,30.2287,30.0272,30.1202,545000.0
2011-10-25 10:50:00,38.88,38.91,38.65,38.65,436300.0,30.1202,30.1434,29.942,29.942,436300.0
2011-10-25 10:55:00,38.65,38.75,38.56,38.74,349100.0,29.942,30.0195,29.8723,30.0117,349100.0
2011-10-25 11:00:00,38.74,38.83,38.69,38.75,311600.0,30.0117,30.0815,29.973,30.0195,311600.0
2011-10-25 11:05:00,38.74,38.75,38.61,38.64,282900.0,30.0117,30.0195,29.911,29.9343,282900.0
2011-10-25 11:10:00,38.65,38.83,38.59,38.83,256000.0,29.942,30.0815,29.8955,30.0815,256000.0
2011-10-25 11:15:00,38.84,38.85,38.63,38.64,243200.0,30.0892,30.097,29.9265,29.9343,243200.0
2011-10-25 11:20:00,38.65,38.75,38.65,38.74,161200.0,29.942,30.0195,29.942,30.0117,161200.0
2011-10-25 11:25:00,38.74,38.79,38.7,38.76,187000.0,30.0117,30.0505,29.9808,30.0272,187000.0
2011-10-25 11:30:00,38.74,38.82,38.64,38.76,150300.0,30.0117,30.0737,29.9343,30.0272,150300.0
2011-10-25 11:35:00,38.76,38.92,38.74,38.89,216000.0,30.0272,30.1512,30.0117,30.1279,216000.0
2011-10-25 11:40:00,38.89,38.93,38.72,38.74,209700.0,30.1279,30.1589,29.9962,30.0117,209700.0
2011-10-25 11:45:00,38.75,38.82,38.61,38.73,130700.0,30.0195,30.0737,29.911,30.004,130700.0
2011-10-25 11:50:00,38.73,38.83,38.7,38.79,105800.0,30.004,30.0815,29.9808,30.0505,105800.0
2011-10-25 11:55:00,38.8,38.87,38.74,38.74,116700.0,30.0582,30.1125,30.0117,30.0117,116700.0
2011-10-25 12:00:00,38.74,38.79,38.7,38.75,128900.0,30.0117,30.0505,29.9808,30.0195,128900.0
2011-10-25 12:05:00,38.75,39.01,38.75,38.95,165800.0,30.0195,30.2209,30.0195,30.1744,165800.0
2011-10-25 12:10:00,38.94,39.03,38.94,38.99,202900.0,30.1667,30.2364,30.1667,30.2054,202900.0
2011-10-25 12:15:00,38.99,39.05,38.97,39.02,183100.0,30.2054,30.2519,30.1899,30.2287,183100.0
2011-10-25 12:20:00,39.02,39.07,38.95,38.98,192500.0,30.2287,30.2674,30.1744,30.1977,192500.0
2011-10-25 12:25:00,38.97,39.04,38.91,38.98,127200.0,30.1899,30.2442,30.1434,30.1977,127200.0
2011-10-25 12:30:00,38.99,39.01,38.9,38.95,146100.0,30.2054,30.2209,30.1357,30.1744,146100.0
2011-10-25 12:35:00,38.95,39.05,38.94,38.95,155700.0,30.1744,30.2519,30.1667,30.1744,155700.0
2011-10-25 12:40:00,38.94,38.97,38.78,38.84,172900.0,30.1667,30.1899,30.0427,30.0892,172900.0
2011-10-25 12:45:00,38.84,38.89,38.78,38.82,124100.0,30.0892,30.1279,30.0427,30.0737,124100.0
2011-10-25 12:50:00,38.82,38.93,38.82,38.9,131000.0,30.0737,30.1589,30.0737,30.1357,131000.0
2011-10-25 12:55:00,38.89,38.96,38.89,38.89,92900.0,30.1279,30.1822,30.1279,30.1279,92900.0
2011-10-25 13:00:00,38.89,38.99,38.87,38.93,133800.0,30.1279,30.2054,30.1125,30.1589,133800.0
2011-10-25 13:05:00,38.93,39.05,38.93,38.96,190700.0,30.1589,30.2519,30.1589,30.1822,190700.0
2011-10-25 13:10:00,38.95,39.01,38.85,38.85,135800.0,30.1744,30.2209,30.097,30.097,135800.0
2011-10-25 13:15:00,38.86,38.92,38.8,38.85,144200.0,30.1047,30.1512,30.0582,30.097,144200.0
2011-10-25 13:20:00,38.85,38.93,38.82,38.88,158000.0,30.097,30.1589,30.0737,30.1202,158000.0
2011-10-25 13:25:00,38.89,38.92,38.78,38.78,140400.0,30.1279,30.1512,30.0427,30.0427,140400.0
2011-10-25 13:30:00,38.79,38.79,38.63,38.69,215700.0,30.0505,30.0505,29.9265,29.973,215700.0
2011-10-25 13:35:00,38.68,38.76,38.67,38.68,116100.0,29.9653,30.0272,29.9575,29.9653,116100.0
2011-10-25 13:40:00,38.69,38.71,38.61,38.67,115300.0,29.973,29.9885,29.911,29.9575,115300.0
2011-10-25 13:45:00,38.66,38.7,38.6,38.65,205600.0,29.9498,29.9808,29.9033,29.942,205600.0
2011-10-25 13:50:00,38.66,38.8,38.65,38.71,141100.0,29.9498,30.0582,29.942,29.9885,141100.0
2011-10-25 13:55:00,38.72,38.74,38.58,38.62,169200.0,29.9962,30.0117,29.8878,29.9188,169200.0
2011-10-25 14:00:00,38.63,38.63,38.42,38.45,278300.0,29.9265,29.9265,29.7638,29.7871,278300.0
2011-10-25 14:05:00,38.45,38.56,38.43,38.52,213700.0,29.7871,29.8723,29.7716,29.8413,213700.0
2011-10-25 14:10:00,38.52,38.53,38.38,38.38,190500.0,29.8413,29.8491,29.7329,29.7329,190500.0
2011-10-25 14:15:00,38.38,38.53,38.36,38.5,201300.0,29.7329,29.8491,29.7174,29.8258,201300.0
2011-10-25 14:20:00,38.5,38.53,38.42,38.52,171800.0,29.8258,29.8491,29.7638,29.8413,171800.0
2011-10-25 14:25:00,38.52,38.58,38.49,38.56,189600.0,29.8413,29.8878,29.8181,29.8723,189600.0
2011-10-25 14:30:00,38.55,38.59,38.48,38.51,140600.0,29.8646,29.8955,29.8103,29.8336,140600.0
2011-10-25 14:35:00,38.51,38.52,38.43,38.46,116500.0,29.8336,29.8413,29.7716,29.7948,116500.0
2011-10-25 14:40:00,38.45,38.62,38.4,38.6,159400.0,29.7871,29.9188,29.7483,29.9033,159400.0
2011-10-25 14:45:00,38.6,38.62,38.51,38.59,188700.0,29.9033,29.9188,29.8336,29.8955,188700.0
2011-10-25 14:50:00,38.59,38.64,38.56,38.58,158200.0,29.8955,29.9343,29.8723,29.8878,158200.0
2011-10-25 14:55:00,38.58,38.76,38.54,38.76,226700.0,29.8878,30.0272,29.8568,30.0272,226700.0
2011-10-25 15:00:00,38.75,38.94,38.75,38.89,420100.0,30.0195,30.1667,30.0195,30.1279,420100.0
2011-10-25 15:05:00,38.89,38.9,38.76,38.8,176200.0,30.1279,30.1357,30.0272,30.0582,176200.0
2011-10-25 15:10:00,38.79,38.79,38.61,38.63,165800.0,30.0505,30.0505,29.911,29.9265,165800.0
2011-10-25 15:15:00,38.63,38.66,38.56,38.57,225800.0,29.9265,29.9498,29.8723,29.88,225800.0
2011-10-25 15:20:00,38.58,38.59,38.34,38.36,315600.0,29.8878,29.8955,29.7019,29.7174,315600.0
2011-10-25 15:25:00,38.35,38.42,38.33,38.4,236500.0,29.7096,29.7638,29.6941,29.7483,236500.0
2011-10-25 15:30:00,38.4,38.57,38.4,38.49,218500.0,29.7483,29.88,29.7483,29.8181,218500.0
2011-10-25 15:35:00,38.49,38.52,38.4,38.43,257500.0,29.8181,29.8413,29.7483,29.7716,257500.0
2011-10-25 15:40:00,38.44,38.46,38.36,38.38,364100.0,29.7793,29.7948,29.7174,29.7329,364100.0
2011-10-25 15:45:00,38.39,38.41,38.26,38.3,559100.0,29.7406,29.7561,29.6399,29.6709,559100.0
2011-10-25 15:50:00,38.3,38.32,38.2,38.2,603400.0,29.6709,29.6864,29.5934,29.5934,603400.0
2011-10-25 15:55:00,38.2,38.23,38.15,38.22,840800.0,29.5934,29.6166,29.5547,29.6089,840800.0
2011-10-26 09:30:00,39.5,39.63,39.33,39.45,915300.0,30.6005,30.7012,30.4688,30.5618,915300.0
2011-10-26 09:35:00,39.45,39.46,39.01,39.03,719500.0,30.5618,30.5695,30.2209,30.2364,719500.0
2011-10-26 09:40:00,39.03,39.16,38.77,38.95,602100.0,30.2364,30.3371,30.035,30.1744,602100.0
2011-10-26 09:45:00,38.96,39.04,38.85,38.97,628600.0,30.1822,30.2442,30.097,30.1899,628600.0
2011-10-26 09:50:00,38.97,39.13,38.87,39.07,483200.0,30.1899,30.3139,30.1125,30.2674,483200.0
2011-10-26 09:55:00,39.06,39.1,38.98,39.06,393700.0,30.2596,30.2906,30.1977,30.2596,393700.0
2011-10-26 10:00:00,39.07,39.09,38.94,39.02,575800.0,30.2674,30.2829,30.1667,30.2287,575800.0
2011-10-26 10:05:00,39.02,39.07,38.65,38.65,353600.0,30.2287,30.2674,29.942,29.942,353600.0
2011-10-26 10:10:00,38.66,38.75,38.56,38.71,333400.0,29.9498,30.0195,29.8723,29.9885,333400.0
2011-10-26 10:15:00,38.7,38.88,38.58,38.83,293000.0,29.9808,30.1202,29.8878,30.0815,293000.0
2011-10-26 10:20:00,38.83,38.86,38.63,38.78,264100.0,30.0815,30.1047,29.9265,30.0427,264100.0
2011-10-26 10:25:00,38.79,38.85,38.65,38.85,187900.0,30.0505,30.097,29.942,30.097,187900.0
2011-10-26 10:30:00,38.85,38.86,38.62,38.72,378300.0,30.097,30.1047,29.9188,29.9962,378300.0
2011-10-26 10:35:00,38.71,38.94,38.69,38.8,227600.0,29.9885,30.1667,29.973,30.0582,227600.0
2011-10-26 10:40:00,38.8,38.82,38.57,38.62,290200.0,30.0582,30.0737,29.88,29.9188,290200.0
2011-10-26 10:45:00,38.62,38.63,38.14,38.14,375200.0,29.9188,29.9265,29.5469,29.5469,375200.0
2011-10-26 10:50:00,38.14,38.55,38.12,38.47,629800.0,29.5469,29.8646,29.5314,29.8026,629800.0
2011-10-26 10:55:00,38.46,38.53,38.17,38.5,459600.0,29.7948,29.8491,29.5702,29.8258,459600.0
2011-10-26 11:00:00,38.48,38.7,38.4,38.69,370000.0,29.8103,29.9808,29.7483,29.973,370000.0
2011-10-26 11:05:00,38.7,38.81,38.57,38.58,177400.0,29.9808,30.066,29.88,29.8878,177400.0
2011-10-26 11:10:00,38.58,38.82,38.55,38.73,193500.0,29.8878,30.0737,29.8646,30.004,193500.0
2011-10-26 11:15:00,38.71,38.78,38.67,38.71,202400.0,29.9885,30.0427,29.9575,29.9885,202400.0
2011-10-26 11:20:00,38.72,38.74,38.59,38.6,186400.0,29.9962,30.0117,29.8955,29.9033,186400.0
2011-10-26 11:25:00,38.6,38.77,38.52,38.72,164200.0,29.9033,30.035,29.8413,29.9962,164200.0
2011-10-26 11:30:00,38.71,38.82,38.7,38.78,156400.0,29.9885,30.0737,29.9808,30.0427,156400.0
2011-10-26 11:35:00,38.78,38.78,38.68,38.7,277500.0,30.0427,30.0427,29.9653,29.9808,277500.0
2011-10-26 11:40:00,38.7,38.94,38.68,38.92,397200.0,29.9808,30.1667,29.9653,30.1512,397200.0
2011-10-26 11:45:00,38.93,38.95,38.81,38.81,189400.0,30.1589,30.1744,30.066,30.066,189400.0
2011-10-26 11:50:00,38.82,38.87,38.77,38.78,201900.0,30.0737,30.1125,30.035,30.0427,201900.0
2011-10-26 11:55:00,38.79,38.8,38.59,38.59,261300.0,30.0505,30.0582,29.8955,29.8955,261300.0
2011-10-26 12:00:00,38.59,38.77,38.54,38.76,167800.0,29.8955,30.035,29.8568,30.0272,167800.0
2011-10-26 12:05:00,38.76,38.8,38.65,38.68,146300.0,30.0272,30.0582,29.942,29.9653,146300.0
2011-10-26 12:10:00,38.68,38.69,38.52,38.54,168000.0,29.9653,29.973,29.8413,29.8568,168000.0
2011-10-26 12:15:00,38.54,38.68,38.54,38.65,113700.0,29.8568,29.9653,29.8568,29.942,113700.0
2011-10-26 12:20:00,38.66,38.74,38.55,38.6,77500.0,29.9498,30.0117,29.8646,29.9033,77500.0
2011-10-26 12:25:00,38.61,38.67,38.55,38.64,110000.0,29.911,29.9575,29.8646,29.9343,110000.0
2011-10-26 12:30:00,38.64,38.73,38.63,38.73,74000.0,29.9343,30.004,29.9265,30.004,74000.0
2011-10-26 12:35:00,38.74,38.83,38.74,38.8,138200.0,30.0117,30.0815,30.0117,30.0582,138200.0
2011-10-26 12:40:00,38.8,38.83,38.66,38.75,95500.0,30.0582,30.0815,29.9498,30.0195,95500.0
2011-10-26 12:45:00,38.75,38.78,38.65,38.69,75200.0,30.0195,30.0427,29.942,29.973,75200.0
2011-10-26 12:50:00,38.69,38.73,38.64,38.64,139800.0,29.973,30.004,29.9343,29.9343,139800.0
2011-10-26 12:55:00,38.62,38.66,38.53,38.56,213500.0,29.9188,29.9498,29.8491,29.8723,213500.0
2011-10-26 13:00:00,38.56,38.59,38.46,38.46,200700.0,29.8723,29.8955,29.7948,29.7948,200700.0
2011-10-26 13:05:00,38.46,38.49,38.35,38.35,130100.0,29.7948,29.8181,29.7096,29.7096,130100.0
2011-10-26 13:10:00,38.35,38.42,38.32,38.37,190600.0,29.7096,29.7638,29.6864,29.7251,190600.0
2011-10-26 13:15:00,38.38,38.45,38.34,38.44,144800.0,29.7329,29.7871,29.7019,29.7793,144800.0
2011-10-26 13:20:00,38.43,38.54,38.43,38.47,130300.0,29.7716,29.8568,29.7716,29.8026,130300.0
2011-10-26 13:25:00,38.47,38.57,38.43,38.56,93600.0,29.8026,29.88,29.7716,29.8723,93600.0
2011-10-26 13:30:00,38.56,38.83,38.56,38.79,179500.0,29.8723,30.0815,29.8723,30.0505,179500.0
2011-10-26 13:35:00,38.77,39.0,38.77,38.94,340000.0,30.035,30.2132,30.035,30.1667,340000.0
2011-10-26 13:40:00,38.94,38.95,38.73,38.82,247200.0,30.1667,30.1744,30.004,30.0737,247200.0
2011-10-26 13:45:00,38.82,39.0,38.78,38.9,327400.0,30.0737,30.2132,30.0427,30.1357,327400.0
2011-10-26 13:50:00,38.89,39.01,38.78,38.81,384200.0,30.1279,30.2209,30.0427,30.066,384200.0
2011-10-26 13:55:00,38.82,38.95,38.71,38.87,237700.0,30.0737,30.1744,29.9885,30.1125,237700.0
2011-10-26 14:00:00,38.89,39.0,38.85,38.98,250300.0,30.1279,30.2132,30.097,30.1977,250300.0
2011-10-26 14:05:00,38.99,39.18,38.89,39.15,478600.0,30.2054,30.3526,30.1279,30.3294,478600.0
2011-10-26 14:10:00,39.17,39.2,38.99,39.04,266500.0,30.3449,30.3681,30.2054,30.2442,266500.0
2011-10-26 14:15:00,39.05,39.08,38.88,38.88,190200.0,30.2519,30.2751,30.1202,30.1202,190200.0
2011-10-26 14:20:00,38.89,38.96,38.84,38.91,212300.0,30.1279,30.1822,30.0892,30.1434,212300.0
2011-10-26 14:25:00,38.91,39.01,38.89,38.96,194100.0,30.1434,30.2209,30.1279,30.1822,194100.0
2011-10-26 14:30:00,38.95,39.1,38.92,39.06,262700.0,30.1744,30.2906,30.1512,30.2596,262700.0
2011-10-26 14:35:00,39.05,39.27,38.99,39.24,277300.0,30.2519,30.4223,30.2054,30.3991,277300.0
2011-10-26 14:40:00,39.23,39.23,39.1,39.12,284600.0,30.3913,30.3913,30.2906,30.3061,284600.0
2011-10-26 14:45:00,39.13,39.16,39.03,39.1,160100.0,30.3139,30.3371,30.2364,30.2906,160100.0
2011-10-26 14:50:00,39.09,39.12,38.94,39.01,151000.0,30.2829,30.3061,30.1667,30.2209,151000.0
2011-10-26 14:55:00,39.0,39.11,38.93,39.05,135900.0,30.2132,30.2984,30.1589,30.2519,135900.0
2011-10-26 15:00:00,39.07,39.2,39.06,39.13,202600.0,30.2674,30.3681,30.2596,30.3139,202600.0
2011-10-26 15:05:00,39.15,39.19,39.05,39.16,146800.0,30.3294,30.3604,30.2519,30.3371,146800.0
2011-10-26 15:10:00,39.15,39.38,39.1,39.38,243500.0,30.3294,30.5075,30.2906,30.5075,243500.0
2011-10-26 15:15:00,39.36,39.4,39.26,39.26,191800.0,30.4921,30.523,30.4146,30.4146,191800.0
2011-10-26 15:20:00,39.26,39.36,39.21,39.24,286600.0,30.4146,30.4921,30.3759,30.3991,286600.0
2011-10-26 15:25:00,39.24,39.4,39.2,39.38,197000.0,30.3991,30.523,30.3681,30.5075,197000.0
2011-10-26 15:30:00,39.38,39.59,39.3,39.54,440800.0,30.5075,30.6702,30.4456,30.6315,440800.0
2011-10-26 15:35:00,39.54,39.6,39.45,39.54,217600.0,30.6315,30.678,30.5618,30.6315,217600.0
2011-10-26 15:40:00,39.53,39.62,39.53,39.6,347700.0,30.6238,30.6935,30.6238,30.678,347700.0
2011-10-26 15:45:00,39.59,39.6,39.25,39.27,530600.0,30.6702,30.678,30.4068,30.4223,530600.0
2011-10-26 15:50:00,39.27,39.42,39.21,39.32,530900.0,30.4223,30.5385,30.3759,30.4611,530900.0
2011-10-26 15:55:00,39.32,39.33,39.23,39.28,811600.0,30.4611,30.4688,30.3913,30.4301,811600.0
2011-10-27 09:30:00,42.62,43.2,42.34,42.42,2538700.0,33.0176,33.4669,32.8007,32.8626,2538700.0
2011-10-27 09:35:00,42.39,42.93,42.25,42.39,995900.0,32.8394,33.2577,32.7309,32.8394,995900.0
2011-10-27 09:40:00,42.39,42.55,42.2,42.27,820100.0,32.8394,32.9633,32.6922,32.7464,820100.0
2011-10-27 09:45:00,42.28,42.36,42.02,42.09,925800.0,32.7542,32.8161,32.5527,32.607,925800.0
2011-10-27 09:50:00,42.09,42.17,41.94,42.12,730000.0,32.607,32.669,32.4908,32.6302,730000.0
2011-10-27 09:55:00,42.13,42.14,41.9,41.95,538200.0,32.638,32.6457,32.4598,32.4985,538200.0
2011-10-27 10:00:00,41.92,41.99,41.79,41.85,699900.0,32.4753,32.5295,32.3746,32.421,699900.0
2011-10-27 10:05:00,41.85,42.01,41.77,41.95,711200.0,32.421,32.545,32.3591,32.4985,711200.0
2011-10-27 10:10:00,41.96,42.28,41.94,42.24,632100.0,32.5063,32.7542,32.4908,32.7232,632100.0
2011-10-27 10:15:00,42.24,42.48,42.21,42.45,723100.0,32.7232,32.9091,32.6999,32.8859,723100.0
2011-10-27 10:20:00,42.45,42.45,41.89,42.08,843700.0,32.8859,32.8859,32.452,32.5992,843700.0
2011-10-27 10:25:00,42.07,42.07,41.83,41.86,673900.0,32.5915,32.5915,32.4056,32.4288,673900.0
2011-10-27 10:30:00,41.86,41.87,41.63,41.83,839900.0,32.4288,32.4365,32.2506,32.4056,839900.0
2011-10-27 10:35:00,41.84,41.88,41.65,41.72,664100.0,32.4133,32.4443,32.2661,32.3203,664100.0
2011-10-27 10:40:00,41.7,41.93,41.67,41.91,675100.0,32.3048,32.483,32.2816,32.4675,675100.0
2011-10-27 10:45:00,41.91,42.09,41.86,42.08,454900.0,32.4675,32.607,32.4288,32.5992,454900.0
2011-10-27 10:50:00,42.09,42.1,41.97,42.01,424100.0,32.607,32.6147,32.514,32.545,424100.0
2011-10-27 10:55:00,42.02,42.14,42.0,42.1,461200.0,32.5527,32.6457,32.5373,32.6147,461200.0
2011-10-27 11:00:00,42.1,42.18,42.0,42.07,517400.0,32.6147,32.6767,32.5373,32.5915,517400.0
2011-10-27 11:05:00,42.07,42.21,41.98,42.14,438200.0,32.5915,32.6999,32.5218,32.6457,438200.0
2011-10-27 11:10:00,42.15,42.25,42.12,42.18,434100.0,32.6535,32.7309,32.6302,32.6767,434100.0
2011-10-27 11:15:00,42.18,42.29,42.15,42.16,433700.0,32.6767,32.7619,32.6535,32.6612,433700.0
2011-10-27 11:20:00,42.16,42.26,42.08,42.24,352300.0,32.6612,32.7387,32.5992,32.7232,352300.0
2011-10-27 11:25:00,42.24,42.3,42.18,42.23,355900.0,32.7232,32.7697,32.6767,32.7154,355900.0
2011-10-27 11:30:00,42.23,42.23,42.04,42.17,404700.0,32.7154,32.7154,32.5682,32.669,404700.0
2011-10-27 11:35:00,42.17,42.26,42.15,42.22,333500.0,32.669,32.7387,32.6535,32.7077,333500.0
2011-10-27 11:40:00,42.21,42.28,42.05,42.08,294500.0,32.6999,32.7542,32.576,32.5992,294500.0
2011-10-27 11:45:00,42.07,42.14,42.0,42.02,416200.0,32.5915,32.6457,32.5373,32.5527,416200.0
2011-10-27 11:50:00,42.01,42.02,41.95,42.0,412400.0,32.545,32.5527,32.4985,32.5373,412400.0
2011-10-27 11:55:00,42.0,42.1,41.99,42.09,424100.0,32.5373,32.6147,32.5295,32.607,424100.0
2011-10-27 12:00:00,42.1,42.24,42.07,42.17,410100.0,32.6147,32.7232,32.5915,32.669,410100.0
2011-10-27 12:05:00,42.17,42.25,42.12,42.15,266100.0,32.669,32.7309,32.6302,32.6535,266100.0
2011-10-27 12:10:00,42.13,42.25,42.12,42.25,256300.0,32.638,32.7309,32.6302,32.7309,256300.0
2011-10-27 12:15:00,42.25,42.37,42.23,42.36,290600.0,32.7309,32.8239,32.7154,32.8161,290600.0
2011-10-27 12:20:00,42.36,42.38,42.21,42.31,465500.0,32.8161,32.8316,32.6999,32.7774,465500.0
2011-10-27 12:25:00,42.3,42.4,42.3,42.39,250000.0,32.7697,32.8471,32.7697,32.8394,250000.0
2011-10-27 12:30:00,42.38,42.47,42.36,42.44,243600.0,32.8316,32.9014,32.8161,32.8781,243600.0
2011-10-27 12:35:00,42.44,42.48,42.37,42.43,227600.0,32.8781,32.9091,32.8239,32.8704,227600.0
2011-10-27 12:40:00,42.43,42.49,42.34,42.48,201400.0,32.8704,32.9169,32.8007,32.9091,201400.0
2011-10-27 12:45:00,42.46,42.5,42.41,42.48,203600.0,32.8936,32.9246,32.8549,32.9091,203600.0
2011-10-27 12:50:00,42.49,42.5,42.28,42.34,249900.0,32.9169,32.9246,32.7542,32.8007,249900.0
2011-10-27 12:55:00,42.34,42.39,42.27,42.36,169100.0,32.8007,32.8394,32.7464,32.8161,169100.0
2011-10-27 13:00:00,42.36,42.5,42.36,42.48,227600.0,32.8161,32.9246,32.8161,32.9091,227600.0
2011-10-27 13:05:00,42.49,42.6,42.47,42.6,268200.0,32.9169,33.0021,32.9014,33.0021,268200.0
2011-10-27 13:10:00,42.6,42.8,42.55,42.77,373900.0,33.0021,33.157,32.9633,33.1338,373900.0
2011-10-27 13:15:00,42.76,42.81,42.7,42.71,293900.0,33.126,33.1648,33.0795,33.0873,293900.0
2011-10-27 13:20:00,42.71,42.72,42.48,42.56,347700.0,33.0873,33.095,32.9091,32.9711,347700.0
2011-10-27 13:25:00,42.56,42.7,42.5,42.7,222400.0,32.9711,33.0795,32.9246,33.0795,222400.0
2011-10-27 13:30:00,42.7,42.73,42.65,42.7,218800.0,33.0795,33.1028,33.0408,33.0795,218800.0
2011-10-27 13:35:00,42.7,42.88,42.7,42.87,340200.0,33.0795,33.219,33.0795,33.2112,340200.0
2011-10-27 13:40:00,42.88,42.93,42.81,42.91,424000.0,33.219,33.2577,33.1648,33.2422,424000.0
2011-10-27 13:45:00,42.91,43.0,42.9,42.99,324700.0,33.2422,33.312,33.2345,33.3042,324700.0
2011-10-27 13:50:00,42.99,43.07,42.97,43.07,427400.0,33.3042,33.3662,33.2887,33.3662,427400.0
2011-10-27 13:55:00,43.07,43.09,42.97,43.0,348200.0,33.3662,33.3817,33.2887,33.312,348200.0
2011-10-27 14:00:00,43.0,43.1,42.98,43.09,393100.0,33.312,33.3894,33.2965,33.3817,393100.0
2011-10-27 14:05:00,43.1,43.17,43.0,43.02,479800.0,33.3894,33.4436,33.312,33.3274,479800.0
2011-10-27 14:10:00,43.02,43.02,42.78,42.85,487600.0,33.3274,33.3274,33.1415,33.1957,487600.0
2011-10-27 14:15:00,42.85,42.93,42.8,42.87,379100.0,33.1957,33.2577,33.157,33.2112,379100.0
2011-10-27 14:20:00,42.88,43.05,42.86,43.0,404600.0,33.219,33.3507,33.2035,33.312,404600.0
2011-10-27 14:25:00,43.0,43.17,42.96,43.17,453400.0,33.312,33.4436,33.281,33.4436,453400.0
2011-10-27 14:30:00,43.17,43.18,43.06,43.15,298100.0,33.4436,33.4514,33.3584,33.4282,298100.0
2011-10-27 14:35:00,43.15,43.24,43.11,43.19,423800.0,33.4282,33.4979,33.3972,33.4591,423800.0
2011-10-27 14:40:00,43.19,43.29,43.18,43.24,396700.0,33.4591,33.5366,33.4514,33.4979,396700.0
2011-10-27 14:45:00,43.24,43.35,43.13,43.13,430700.0,33.4979,33.5831,33.4127,33.4127,430700.0
2011-10-27 14:50:00,43.14,43.28,43.1,43.13,353500.0,33.4204,33.5289,33.3894,33.4127,353500.0
2011-10-27 14:55:00,43.14,43.3,43.14,43.29,380500.0,33.4204,33.5444,33.4204,33.5366,380500.0
2011-10-27 15:00:00,43.29,43.36,43.19,43.31,435900.0,33.5366,33.5908,33.4591,33.5521,435900.0
2011-10-27 15:05:00,43.29,43.45,43.29,43.41,443600.0,33.5366,33.6606,33.5366,33.6296,443600.0
2011-10-27 15:10:00,43.4,43.47,43.33,43.37,426800.0,33.6218,33.6761,33.5676,33.5986,426800.0
2011-10-27 15:15:00,43.37,43.46,43.27,43.45,405000.0,33.5986,33.6683,33.5211,33.6606,405000.0
2011-10-27 15:20:00,43.45,43.5,43.38,43.42,575700.0,33.6606,33.6993,33.6063,33.6373,575700.0
2011-10-27 15:25:00,43.44,43.45,43.11,43.12,526600.0,33.6528,33.6606,33.3972,33.4049,526600.0
2011-10-27 15:30:00,43.12,43.26,43.04,43.06,439600.0,33.4049,33.5134,33.3429,33.3584,439600.0
2011-10-27 15:35:00,43.05,43.12,42.83,42.88,582500.0,33.3507,33.4049,33.1803,33.219,582500.0
2011-10-27 15:40:00,42.88,42.99,42.84,42.9,738100.0,33.219,33.3042,33.188,33.2345,738100.0
2011-10-27 15:45:00,42.9,42.98,42.61,42.77,1026200.0,33.2345,33.2965,33.0098,33.1338,1026200.0
2011-10-27 15:50:00,42.77,42.84,42.62,42.67,853500.0,33.1338,33.188,33.0176,33.0563,853500.0
2011-10-27 15:55:00,42.66,42.77,42.54,42.76,1553800.0,33.0486,33.1338,32.9556,33.126,1553800.0
2011-10-28 09:30:00,41.8,42.32,41.5,42.11,889100.0,32.3823,32.7852,32.1499,32.6225,889100.0
2011-10-28 09:35:00,42.11,42.27,41.88,42.26,435400.0,32.6225,32.7464,32.4443,32.7387,435400.0
2011-10-28 09:40:00,42.27,42.55,42.1,42.52,388900.0,32.7464,32.9633,32.6147,32.9401,388900.0
2011-10-28 09:45:00,42.51,42.54,42.15,42.3,415300.0,32.9323,32.9556,32.6535,32.7697,415300.0
2011-10-28 09:50:00,42.3,42.33,42.2,42.26,243200.0,32.7697,32.7929,32.6922,32.7387,243200.0
2011-10-28 09:55:00,42.25,42.46,42.15,42.43,399000.0,32.7309,32.8936,32.6535,32.8704,399000.0
2011-10-28 10:00:00,42.43,42.64,42.27,42.34,468700.0,32.8704,33.0331,32.7464,32.8007,468700.0
2011-10-28 10:05:00,42.34,42.41,42.21,42.39,262200.0,32.8007,32.8549,32.6999,32.8394,262200.0
2011-10-28 10:10:00,42.38,42.55,42.3,42.44,268800.0,32.8316,32.9633,32.7697,32.8781,268800.0
2011-10-28 10:15:00,42.43,42.68,42.41,42.59,312200.0,32.8704,33.064,32.8549,32.9943,312200.0
2011-10-28 10:20:00,42.59,42.75,42.58,42.65,367300.0,32.9943,33.1183,32.9866,33.0408,367300.0
2011-10-28 10:25:00,42.64,42.74,42.6,42.65,337600.0,33.0331,33.1105,33.0021,33.0408,337600.0
2011-10-28 10:30:00,42.64,42.84,42.61,42.83,382800.0,33.0331,33.188,33.0098,33.1803,382800.0
2011-10-28 10:35:00,42.83,43.2,42.74,43.18,548200.0,33.1803,33.4669,33.1105,33.4514,548200.0
2011-10-28 10:40:00,43.18,43.27,43.0,43.11,465400.0,33.4514,33.5211,33.312,33.3972,465400.0
2011-10-28 10:45:00,43.1,43.23,42.95,43.14,403600.0,33.3894,33.4901,33.2732,33.4204,403600.0
2011-10-28 10:50:00,43.14,43.28,43.0,43.25,298800.0,33.4204,33.5289,33.312,33.5056,298800.0
2011-10-28 10:55:00,43.24,43.25,43.08,43.19,237300.0,33.4979,33.5056,33.3739,33.4591,237300.0
2011-10-28 11:00:00,43.19,43.38,43.17,43.37,329600.0,33.4591,33.6063,33.4436,33.5986,329600.0
2011-10-28 11:05:00,43.37,43.45,43.3,43.41,265900.0,33.5986,33.6606,33.5444,33.6296,265900.0
2011-10-28 11:10:00,43.41,43.48,43.22,43.22,368400.0,33.6296,33.6838,33.4824,33.4824,368400.0
2011-10-28 11:15:00,43.23,43.33,43.02,43.02,298800.0,33.4901,33.5676,33.3274,33.3274,298800.0
2011-10-28 11:20:00,43.03,43.3,43.0,43.27,250700.0,33.3352,33.5444,33.312,33.5211,250700.0
2011-10-28 11:25:00,43.28,43.39,43.24,43.34,276100.0,33.5289,33.6141,33.4979,33.5753,276100.0
2011-10-28 11:30:00,43.35,43.4,43.25,43.28,217500.0,33.5831,33.6218,33.5056,33.5289,217500.0
2011-10-28 11:35:00,43.28,43.36,42.95,42.97,242000.0,33.5289,33.5908,33.2732,33.2887,242000.0
2011-10-28 11:40:00,42.98,42.98,42.62,42.67,461200.0,33.2965,33.2965,33.0176,33.0563,461200.0
2011-10-28 11:45:00,42.67,42.91,42.66,42.9,313700.0,33.0563,33.2422,33.0486,33.2345,313700.0
2011-10-28 11:50:00,42.9,42.96,42.59,42.59,234100.0,33.2345,33.281,32.9943,32.9943,234100.0
2011-10-28 11:55:00,42.59,42.72,42.56,42.64,206300.0,32.9943,33.095,32.9711,33.0331,206300.0
2011-10-28 12:00:00,42.63,42.7,42.57,42.68,123900.0,33.0253,33.0795,32.9788,33.064,123900.0
2011-10-28 12:05:00,42.69,42.75,42.65,42.66,104600.0,33.0718,33.1183,33.0408,33.0486,104600.0
2011-10-28 12:10:00,42.65,42.72,42.57,42.59,195200.0,33.0408,33.095,32.9788,32.9943,195200.0
2011-10-28 12:15:00,42.59,42.7,42.57,42.59,189200.0,32.9943,33.0795,32.9788,32.9943,189200.0
2011-10-28 12:20:00,42.59,42.64,42.52,42.52,182600.0,32.9943,33.0331,32.9401,32.9401,182600.0
2011-10-28 12:25:00,42.53,42.53,42.39,42.45,322800.0,32.9478,32.9478,32.8394,32.8859,322800.0
2011-10-28 12:30:00,42.44,42.5,42.38,42.47,142500.0,32.8781,32.9246,32.8316,32.9014,142500.0
2011-10-28 12:35:00,42.49,42.57,42.48,42.52,153800.0,32.9169,32.9788,32.9091,32.9401,153800.0
2011-10-28 12:40:00,42.53,42.57,42.49,42.55,120900.0,32.9478,32.9788,32.9169,32.9633,120900.0
2011-10-28 12:45:00,42.54,42.64,42.52,42.62,176000.0,32.9556,33.0331,32.9401,33.0176,176000.0
2011-10-28 12:50:00,42.63,42.65,42.57,42.59,123000.0,33.0253,33.0408,32.9788,32.9943,123000.0
2011-10-28 12:55:00,42.59,42.71,42.57,42.68,134100.0,32.9943,33.0873,32.9788,33.064,134100.0
2011-10-28 13:00:00,42.68,42.8,42.68,42.73,191800.0,33.064,33.157,33.064,33.1028,191800.0
2011-10-28 13:05:00,42.72,42.76,42.63,42.69,185000.0,33.095,33.126,33.0253,33.0718,185000.0
2011-10-28 13:10:00,42.69,42.84,42.67,42.77,215800.0,33.0718,33.188,33.0563,33.1338,215800.0
2011-10-28 13:15:00,42.75,42.84,42.75,42.84,126800.0,33.1183,33.188,33.1183,33.188,126800.0
2011-10-28 13:20:00,42.83,42.95,42.83,42.92,154400.0,33.1803,33.2732,33.1803,33.25,154400.0
2011-10-28 13:25:00,42.93,43.04,42.91,42.95,200400.0,33.2577,33.3429,33.2422,33.2732,200400.0
2011-10-28 13:30:00,42.96,42.97,42.8,42.92,147600.0,33.281,33.2887,33.157,33.25,147600.0
2011-10-28 13:35:00,42.91,42.94,42.78,42.87,103700.0,33.2422,33.2655,33.1415,33.2112,103700.0
2011-10-28 13:40:00,42.88,42.88,42.67,42.68,174800.0,33.219,33.219,33.0563,33.064,174800.0
2011-10-28 13:45:00,42.68,42.69,42.56,42.57,154600.0,33.064,33.0718,32.9711,32.9788,154600.0
2011-10-28 13:50:00,42.58,42.74,42.58,42.68,101600.0,32.9866,33.1105,32.9866,33.064,101600.0
2011-10-28 13:55:00,42.68,42.75,42.62,42.65,123300.0,33.064,33.1183,33.0176,33.0408,123300.0
2011-10-28 14:00:00,42.64,42.69,42.58,42.58,187900.0,33.0331,33.0718,32.9866,32.9866,187900.0
2011-10-28 14:05:00,42.58,42.63,42.47,42.57,246400.0,32.9866,33.0253,32.9014,32.9788,246400.0
2011-10-28 14:10:00,42.56,42.61,42.48,42.61,179100.0,32.9711,33.0098,32.9091,33.0098,179100.0
2011-10-28 14:15:00,42.61,42.62,42.31,42.34,308400.0,33.0098,33.0176,32.7774,32.8007,308400.0
2011-10-28 14:20:00,42.34,42.47,42.31,42.47,271400.0,32.8007,32.9014,32.7774,32.9014,271400.0
2011-10-28 14:25:00,42.47,42.55,42.44,42.51,111000.0,32.9014,32.9633,32.8781,32.9323,111000.0
2011-10-28 14:30:00,42.5,42.6,42.48,42.58,183600.0,32.9246,33.0021,32.9091,32.9866,183600.0
2011-10-28 14:35:00,42.59,42.59,42.44,42.45,196900.0,32.9943,32.9943,32.8781,32.8859,196900.0
2011-10-28 14:40:00,42.46,42.57,42.45,42.55,123500.0,32.8936,32.9788,32.8859,32.9633,123500.0
2011-10-28 14:45:00,42.56,42.61,42.52,42.55,120100.0,32.9711,33.0098,32.9401,32.9633,120100.0
2011-10-28 14:50:00,42.55,42.61,42.51,42.57,107200.0,32.9633,33.0098,32.9323,32.9788,107200.0
2011-10-28 14:55:00,42.58,42.6,42.38,42.39,453500.0,32.9866,33.0021,32.8316,32.8394,453500.0
2011-10-28 15:00:00,42.4,42.59,42.32,42.57,473800.0,32.8471,32.9943,32.7852,32.9788,473800.0
2011-10-28 15:05:00,42.57,42.64,42.42,42.55,347500.0,32.9788,33.0331,32.8626,32.9633,347500.0
2011-10-28 15:10:00,42.55,42.56,42.36,42.48,312600.0,32.9633,32.9711,32.8161,32.9091,312600.0
2011-10-28 15:15:00,42.49,42.51,42.38,42.43,134900.0,32.9169,32.9323,32.8316,32.8704,134900.0
2011-10-28 15:20:00,42.43,42.56,42.43,42.53,205300.0,32.8704,32.9711,32.8704,32.9478,205300.0
2011-10-28 15:25:00,42.53,42.62,42.51,42.55,230200.0,32.9478,33.0176,32.9323,32.9633,230200.0
2011-10-28 15:30:00,42.55,42.66,42.49,42.64,243700.0,32.9633,33.0486,32.9169,33.0331,243700.0
2011-10-28 15:35:00,42.64,42.75,42.57,42.73,265900.0,33.0331,33.1183,32.9788,33.1028,265900.0
2011-10-28 15:40:00,42.72,42.82,42.7,42.78,287300.0,33.095,33.1725,33.0795,33.1415,287300.0
2011-10-28 15:45:00,42.78,42.82,42.68,42.79,427700.0,33.1415,33.1725,33.064,33.1493,427700.0
2011-10-28 15:50:00,42.78,42.83,42.73,42.83,511900.0,33.1415,33.1803,33.1028,33.1803,511900.0
2011-10-28 15:55:00,42.83,42.85,42.76,42.81,1018600.0,33.1803,33.1957,33.126,33.1648,1018600.0
2011-10-31 09:30:00,40.95,41.63,40.95,41.46,807800.0,31.7238,32.2506,31.7238,32.1189,807800.0
2011-10-31 09:35:00,41.47,41.5,41.13,41.2,380500.0,32.1267,32.1499,31.8633,31.9175,380500.0
2011-10-31 09:40:00,41.21,41.23,41.01,41.03,366800.0,31.9252,31.9407,31.7703,31.7858,366800.0
2011-10-31 09:45:00,41.02,41.18,40.8,41.05,481600.0,31.7781,31.902,31.6076,31.8013,481600.0
2011-10-31 09:50:00,41.05,41.27,41.0,41.08,315700.0,31.8013,31.9717,31.7626,31.8245,315700.0
2011-10-31 09:55:00,41.08,41.23,41.03,41.15,236600.0,31.8245,31.9407,31.7858,31.8788,236600.0
2011-10-31 10:00:00,41.15,41.17,40.85,40.93,322900.0,31.8788,31.8943,31.6464,31.7083,322900.0
2011-10-31 10:05:00,40.94,41.05,40.88,41.04,335300.0,31.7161,31.8013,31.6696,31.7935,335300.0
2011-10-31 10:10:00,41.04,41.15,40.98,41.13,289400.0,31.7935,31.8788,31.7471,31.8633,289400.0
2011-10-31 10:15:00,41.13,41.26,40.97,41.03,285200.0,31.8633,31.964,31.7393,31.7858,285200.0
2011-10-31 10:20:00,41.02,41.1,40.9,40.9,267700.0,31.7781,31.84,31.6851,31.6851,267700.0
2011-10-31 10:25:00,40.9,41.08,40.88,41.05,254200.0,31.6851,31.8245,31.6696,31.8013,254200.0
2011-10-31 10:30:00,41.04,41.21,41.01,41.19,264500.0,31.7935,31.9252,31.7703,31.9097,264500.0
2011-10-31 10:35:00,41.19,41.24,41.1,41.21,231000.0,31.9097,31.9485,31.84,31.9252,231000.0
2011-10-31 10:40:00,41.2,41.22,41.04,41.08,204500.0,31.9175,31.933,31.7935,31.8245,204500.0
2011-10-31 10:45:00,41.08,41.12,40.95,41.08,184800.0,31.8245,31.8555,31.7238,31.8245,184800.0
2011-10-31 10:50:00,41.08,41.31,41.07,41.11,267200.0,31.8245,32.0027,31.8168,31.8478,267200.0
2011-10-31 10:55:00,41.11,41.22,41.1,41.12,179700.0,31.8478,31.933,31.84,31.8555,179700.0
2011-10-31 11:00:00,41.11,41.24,41.1,41.16,355400.0,31.8478,31.9485,31.84,31.8865,355400.0
2011-10-31 11:05:00,41.14,41.26,41.11,41.25,182900.0,31.871,31.964,31.8478,31.9562,182900.0
2011-10-31 11:10:00,41.26,41.29,41.15,41.19,291900.0,31.964,31.9872,31.8788,31.9097,291900.0
2011-10-31 11:15:00,41.2,41.24,41.1,41.15,330000.0,31.9175,31.9485,31.84,31.8788,330000.0
2011-10-31 11:20:00,41.15,41.35,41.14,41.3,221300.0,31.8788,32.0337,31.871,31.995,221300.0
2011-10-31 11:25:00,41.29,41.32,41.18,41.28,176400.0,31.9872,32.0105,31.902,31.9795,176400.0
2011-10-31 11:30:00,41.28,41.34,41.2,41.32,250700.0,31.9795,32.026,31.9175,32.0105,250700.0
2011-10-31 11:35:00,41.32,41.34,41.2,41.25,178400.0,32.0105,32.026,31.9175,31.9562,178400.0
2011-10-31 11:40:00,41.25,41.3,41.21,41.26,108600.0,31.9562,31.995,31.9252,31.964,108600.0
2011-10-31 11:45:00,41.27,41.33,41.23,41.23,111900.0,31.9717,32.0182,31.9407,31.9407,111900.0
2011-10-31 11:50:00,41.23,41.28,41.2,41.22,119900.0,31.9407,31.9795,31.9175,31.933,119900.0
2011-10-31 11:55:00,41.23,41.24,41.1,41.17,161900.0,31.9407,31.9485,31.84,31.8943,161900.0
2011-10-31 12:00:00,41.17,41.28,41.16,41.27,144200.0,31.8943,31.9795,31.8865,31.9717,144200.0
2011-10-31 12:05:00,41.27,41.31,41.16,41.17,121500.0,31.9717,32.0027,31.8865,31.8943,121500.0
2011-10-31 12:10:00,41.17,41.29,41.16,41.22,92500.0,31.8943,31.9872,31.8865,31.933,92500.0
2011-10-31 12:15:00,41.22,41.24,41.16,41.2,139600.0,31.933,31.9485,31.8865,31.9175,139600.0
2011-10-31 12:20:00,41.2,41.25,41.11,41.12,228500.0,31.9175,31.9562,31.8478,31.8555,228500.0
2011-10-31 12:25:00,41.12,41.15,41.0,41.0,281200.0,31.8555,31.8788,31.7626,31.7626,281200.0
2011-10-31 12:30:00,41.0,41.08,40.92,40.95,178400.0,31.7626,31.8245,31.7006,31.7238,178400.0
2011-10-31 12:35:00,40.93,41.02,40.89,40.99,151500.0,31.7083,31.7781,31.6773,31.7548,151500.0
2011-10-31 12:40:00,40.99,41.1,40.95,41.08,116100.0,31.7548,31.84,31.7238,31.8245,116100.0
2011-10-31 12:45:00,41.08,41.19,41.04,41.11,239200.0,31.8245,31.9097,31.7935,31.8478,239200.0
2011-10-31 12:50:00,41.1,41.12,40.98,41.0,128500.0,31.84,31.8555,31.7471,31.7626,128500.0
2011-10-31 12:55:00,41.0,41.06,40.96,41.0,163100.0,31.7626,31.809,31.7316,31.7626,163100.0
2011-10-31 13:00:00,40.99,41.12,40.94,41.07,188100.0,31.7548,31.8555,31.7161,31.8168,188100.0
2011-10-31 13:05:00,41.07,41.07,40.94,40.95,122900.0,31.8168,31.8168,31.7161,31.7238,122900.0
2011-10-31 13:10:00,40.96,41.0,40.92,40.98,113800.0,31.7316,31.7626,31.7006,31.7471,113800.0
2011-10-31 13:15:00,40.96,41.0,40.91,40.95,119000.0,31.7316,31.7626,31.6928,31.7238,119000.0
2011-10-31 13:20:00,40.94,41.02,40.88,40.9,106700.0,31.7161,31.7781,31.6696,31.6851,106700.0
2011-10-31 13:25:00,40.9,40.94,40.85,40.86,117100.0,31.6851,31.7161,31.6464,31.6541,117100.0
2011-10-31 13:30:00,40.86,40.96,40.86,40.92,130800.0,31.6541,31.7316,31.6541,31.7006,130800.0
2011-10-31 13:35:00,40.91,41.02,40.87,41.02,181700.0,31.6928,31.7781,31.6618,31.7781,181700.0
2011-10-31 13:40:00,41.01,41.1,41.0,41.1,159800.0,31.7703,31.84,31.7626,31.84,159800.0
2011-10-31 13:45:00,41.1,41.17,41.03,41.16,124800.0,31.84,31.8943,31.7858,31.8865,124800.0
2011-10-31 13:50:00,41.17,41.2,41.06,41.06,115900.0,31.8943,31.9175,31.809,31.809,115900.0
2011-10-31 13:55:00,41.06,41.08,41.0,41.04,131100.0,31.809,31.8245,31.7626,31.7935,131100.0
2011-10-31 14:00:00,41.03,41.1,41.0,41.07,106400.0,31.7858,31.84,31.7626,31.8168,106400.0
2011-10-31 14:05:00,41.07,41.07,41.01,41.05,170300.0,31.8168,31.8168,31.7703,31.8013,170300.0
2011-10-31 14:10:00,41.05,41.06,40.99,41.02,142200.0,31.8013,31.809,31.7548,31.7781,142200.0
2011-10-31 14:15:00,41.02,41.07,40.97,41.07,187200.0,31.7781,31.8168,31.7393,31.8168,187200.0
2011-10-31 14:20:00,41.07,41.14,41.01,41.03,273100.0,31.8168,31.871,31.7703,31.7858,273100.0
2011-10-31 14:25:00,41.03,41.15,41.01,41.13,193700.0,31.7858,31.8788,31.7703,31.8633,193700.0
2011-10-31 14:30:00,41.13,41.22,41.08,41.17,140600.0,31.8633,31.933,31.8245,31.8943,140600.0
2011-10-31 14:35:00,41.18,41.18,41.05,41.09,205900.0,31.902,31.902,31.8013,31.8323,205900.0
2011-10-31 14:40:00,41.09,41.12,41.05,41.08,142600.0,31.8323,31.8555,31.8013,31.8245,142600.0
2011-10-31 14:45:00,41.08,41.14,41.05,41.09,140500.0,31.8245,31.871,31.8013,31.8323,140500.0
2011-10-31 14:50:00,41.09,41.19,41.09,41.15,143900.0,31.8323,31.9097,31.8323,31.8788,143900.0
2011-10-31 14:55:00,41.16,41.19,41.09,41.09,114900.0,31.8865,31.9097,31.8323,31.8323,114900.0
2011-10-31 15:00:00,41.09,41.12,41.0,41.0,180600.0,31.8323,31.8555,31.7626,31.7626,180600.0
2011-10-31 15:05:00,41.01,41.04,40.93,40.94,187000.0,31.7703,31.7935,31.7083,31.7161,187000.0
2011-10-31 15:10:00,40.93,41.04,40.91,40.94,215600.0,31.7083,31.7935,31.6928,31.7161,215600.0
2011-10-31 15:15:00,40.94,41.02,40.81,40.82,335100.0,31.7161,31.7781,31.6154,31.6231,335100.0
2011-10-31 15:20:00,40.82,40.95,40.8,40.92,239500.0,31.6231,31.7238,31.6076,31.7006,239500.0
2011-10-31 15:25:00,40.92,40.93,40.8,40.8,218700.0,31.7006,31.7083,31.6076,31.6076,218700.0
2011-10-31 15:30:00,40.8,40.9,40.75,40.84,546300.0,31.6076,31.6851,31.5689,31.6386,546300.0
2011-10-31 15:35:00,40.83,40.9,40.75,40.8,334000.0,31.6309,31.6851,31.5689,31.6076,334000.0
2011-10-31 15:40:00,40.8,40.8,40.63,40.7,465200.0,31.6076,31.6076,31.4759,31.5301,465200.0
2011-10-31 15:45:00,40.7,40.72,40.48,40.51,791100.0,31.5301,31.5456,31.3597,31.383,791100.0
2011-10-31 15:50:00,40.5,40.58,40.46,40.54,849700.0,31.3752,31.4372,31.3442,31.4062,849700.0
2011-10-31 15:55:00,40.54,40.54,40.25,40.25,1705000.0,31.4062,31.4062,31.1815,31.1815,1705000.0
2011-11-01 09:30:00,37.56,37.66,36.52,36.88,2463900.0,29.0976,29.1751,28.2919,28.5708,2463900.0
2011-11-01 09:35:00,36.86,37.47,36.84,37.42,1198200.0,28.5553,29.0279,28.5398,28.9891,1198200.0
2011-11-01 09:40:00,37.4,37.76,37.3,37.42,884500.0,28.9736,29.2525,28.8962,28.9891,884500.0
2011-11-01 09:45:00,37.42,37.79,37.4,37.66,722500.0,28.9891,29.2758,28.9736,29.1751,722500.0
2011-11-01 09:50:00,37.67,38.02,37.64,38.01,650800.0,29.1828,29.454,29.1596,29.4462,650800.0
2011-11-01 09:55:00,38.01,38.19,37.96,38.16,620100.0,29.4462,29.5857,29.4075,29.5624,620100.0
2011-11-01 10:00:00,38.16,38.27,37.86,38.23,758000.0,29.5624,29.6476,29.33,29.6166,758000.0
2011-11-01 10:05:00,38.24,38.26,37.94,37.97,711800.0,29.6244,29.6399,29.392,29.4152,711800.0
2011-11-01 10:10:00,37.97,38.32,37.91,38.2,552500.0,29.4152,29.6864,29.3687,29.5934,552500.0
2011-11-01 10:15:00,38.22,38.28,38.0,38.2,338400.0,29.6089,29.6554,29.4385,29.5934,338400.0
2011-11-01 10:20:00,38.2,38.22,37.98,38.15,415100.0,29.5934,29.6089,29.423,29.5547,415100.0
2011-11-01 10:25:00,38.14,38.48,38.12,38.36,483700.0,29.5469,29.8103,29.5314,29.7174,483700.0
2011-11-01 10:30:00,38.37,38.8,38.33,38.77,481000.0,29.7251,30.0582,29.6941,30.035,481000.0
2011-11-01 10:35:00,38.79,38.83,38.53,38.62,420100.0,30.0505,30.0815,29.8491,29.9188,420100.0
2011-11-01 10:40:00,38.63,38.75,38.49,38.56,371200.0,29.9265,30.0195,29.8181,29.8723,371200.0
2011-11-01 10:45:00,38.52,38.6,38.34,38.45,346200.0,29.8413,29.9033,29.7019,29.7871,346200.0
2011-11-01 10:50:00,38.45,38.66,38.42,38.5,273300.0,29.7871,29.9498,29.7638,29.8258,273300.0
2011-11-01 10:55:00,38.48,38.7,38.47,38.55,325700.0,29.8103,29.9808,29.8026,29.8646,325700.0
2011-11-01 11:00:00,38.53,38.64,38.37,38.37,259500.0,29.8491,29.9343,29.7251,29.7251,259500.0
2011-11-01 11:05:00,38.38,38.55,38.38,38.44,206700.0,29.7329,29.8646,29.7329,29.7793,206700.0
2011-11-01 11:10:00,38.44,38.69,38.44,38.63,180000.0,29.7793,29.973,29.7793,29.9265,180000.0
2011-11-01 11:15:00,38.62,38.9,38.6,38.9,252400.0,29.9188,30.1357,29.9033,30.1357,252400.0
2011-11-01 11:20:00,38.9,38.94,38.76,38.83,220300.0,30.1357,30.1667,30.0272,30.0815,220300.0
2011-11-01 11:25:00,38.82,38.88,38.53,38.7,241000.0,30.0737,30.1202,29.8491,29.9808,241000.0
2011-11-01 11:30:00,38.7,38.8,38.46,38.53,257600.0,29.9808,30.0582,29.7948,29.8491,257600.0
2011-11-01 11:35:00,38.52,38.63,38.42,38.5,385200.0,29.8413,29.9265,29.7638,29.8258,385200.0
2011-11-01 11:40:00,38.49,38.59,38.43,38.52,382600.0,29.8181,29.8955,29.7716,29.8413,382600.0
2011-11-01 11:45:00,38.52,38.7,38.41,38.58,374100.0,29.8413,29.9808,29.7561,29.8878,374100.0
2011-11-01 11:50:00,38.59,38.59,38.28,38.38,476900.0,29.8955,29.8955,29.6554,29.7329,476900.0
2011-11-01 11:55:00,38.37,38.47,38.29,38.29,427600.0,29.7251,29.8026,29.6631,29.6631,427600.0
2011-11-01 12:00:00,38.28,38.31,38.02,38.16,436300.0,29.6554,29.6786,29.454,29.5624,436300.0
2011-11-01 12:05:00,38.15,38.54,38.12,38.45,385300.0,29.5547,29.8568,29.5314,29.7871,385300.0
2011-11-01 12:10:00,38.45,38.6,38.36,38.48,220000.0,29.7871,29.9033,29.7174,29.8103,220000.0
2011-11-01 12:15:00,38.49,38.52,38.35,38.41,290000.0,29.8181,29.8413,29.7096,29.7561,290000.0
2011-11-01 12:20:00,38.41,38.56,38.36,38.55,166900.0,29.7561,29.8723,29.7174,29.8646,166900.0
2011-11-01 12:25:00,38.54,38.7,38.53,38.68,287600.0,29.8568,29.9808,29.8491,29.9653,287600.0
2011-11-01 12:30:00,38.67,38.88,38.59,38.82,217400.0,29.9575,30.1202,29.8955,30.0737,217400.0
2011-11-01 12:35:00,38.82,38.95,38.8,38.94,132800.0,30.0737,30.1744,30.0582,30.1667,132800.0
2011-11-01 12:40:00,38.94,39.0,38.74,38.84,284800.0,30.1667,30.2132,30.0117,30.0892,284800.0
2011-11-01 12:45:00,38.84,38.91,38.72,38.73,163100.0,30.0892,30.1434,29.9962,30.004,163100.0
2011-11-01 12:50:00,38.74,38.79,38.63,38.66,188300.0,30.0117,30.0505,29.9265,29.9498,188300.0
2011-11-01 12:55:00,38.66,38.82,38.57,38.57,194000.0,29.9498,30.0737,29.88,29.88,194000.0
2011-11-01 13:00:00,38.57,38.68,38.51,38.68,197600.0,29.88,29.9653,29.8336,29.9653,197600.0
2011-11-01 13:05:00,38.66,38.86,38.65,38.71,323200.0,29.9498,30.1047,29.942,29.9885,323200.0
2011-11-01 13:10:00,38.69,38.88,38.68,38.77,140200.0,29.973,30.1202,29.9653,30.035,140200.0
2011-11-01 13:15:00,38.77,38.89,38.76,38.81,172100.0,30.035,30.1279,30.0272,30.066,172100.0
2011-11-01 13:20:00,38.8,38.8,38.47,38.5,228200.0,30.0582,30.0582,29.8026,29.8258,228200.0
2011-11-01 13:25:00,38.5,39.16,38.49,39.09,451800.0,29.8258,30.3371,29.8181,30.2829,451800.0
2011-11-01 13:30:00,39.1,39.35,38.95,39.17,640300.0,30.2906,30.4843,30.1744,30.3449,640300.0
2011-11-01 13:35:00,39.17,39.39,39.07,39.11,523700.0,30.3449,30.5153,30.2674,30.2984,523700.0
2011-11-01 13:40:00,39.11,39.3,39.1,39.27,307600.0,30.2984,30.4456,30.2906,30.4223,307600.0
2011-11-01 13:45:00,39.26,39.5,39.15,39.21,470300.0,30.4146,30.6005,30.3294,30.3759,470300.0
2011-11-01 13:50:00,39.21,39.33,38.94,38.97,432100.0,30.3759,30.4688,30.1667,30.1899,432100.0
2011-11-01 13:55:00,38.96,38.98,38.65,38.77,464100.0,30.1822,30.1977,29.942,30.035,464100.0
2011-11-01 14:00:00,38.78,38.99,38.66,38.95,355500.0,30.0427,30.2054,29.9498,30.1744,355500.0
2011-11-01 14:05:00,38.96,39.21,38.91,39.17,306400.0,30.1822,30.3759,30.1434,30.3449,306400.0
2011-11-01 14:10:00,39.16,39.26,39.03,39.25,253700.0,30.3371,30.4146,30.2364,30.4068,253700.0
2011-11-01 14:15:00,39.24,39.3,39.08,39.16,256500.0,30.3991,30.4456,30.2751,30.3371,256500.0
2011-11-01 14:20:00,39.17,39.48,39.13,39.46,297900.0,30.3449,30.585,30.3139,30.5695,297900.0
2011-11-01 14:25:00,39.47,39.6,39.36,39.41,451600.0,30.5773,30.678,30.4921,30.5308,451600.0
2011-11-01 14:30:00,39.4,39.6,39.34,39.52,244900.0,30.523,30.678,30.4766,30.616,244900.0
2011-11-01 14:35:00,39.51,39.54,39.23,39.25,299700.0,30.6083,30.6315,30.3913,30.4068,299700.0
2011-11-01 14:40:00,39.24,39.53,39.18,39.49,351300.0,30.3991,30.6238,30.3526,30.5928,351300.0
2011-11-01 14:45:00,39.49,39.65,39.42,39.45,288900.0,30.5928,30.7167,30.5385,30.5618,288900.0
2011-11-01 14:50:00,39.44,39.5,39.19,39.26,272100.0,30.554,30.6005,30.3604,30.4146,272100.0
2011-11-01 14:55:00,39.26,39.3,39.16,39.22,275000.0,30.4146,30.4456,30.3371,30.3836,275000.0
2011-11-01 15:00:00,39.22,39.27,38.91,38.93,331300.0,30.3836,30.4223,30.1434,30.1589,331300.0
2011-11-01 15:05:00,38.94,39.0,38.85,38.94,278800.0,30.1667,30.2132,30.097,30.1667,278800.0
2011-11-01 15:10:00,38.93,39.13,38.91,39.11,317700.0,30.1589,30.3139,30.1434,30.2984,317700.0
2011-11-01 15:15:00,39.12,39.12,38.9,39.01,372500.0,30.3061,30.3061,30.1357,30.2209,372500.0
2011-11-01 15:20:00,39.0,39.05,38.77,38.85,412500.0,30.2132,30.2519,30.035,30.097,412500.0
2011-11-01 15:25:00,38.85,38.91,38.79,38.88,295500.0,30.097,30.1434,30.0505,30.1202,295500.0
2011-11-01 15:30:00,38.88,39.1,38.86,39.04,338700.0,30.1202,30.2906,30.1047,30.2442,338700.0
2011-11-01 15:35:00,39.03,39.34,39.03,39.33,353400.0,30.2364,30.4766,30.2364,30.4688,353400.0
2011-11-01 15:40:00,39.34,39.34,39.08,39.12,421200.0,30.4766,30.4766,30.2751,30.3061,421200.0
2011-11-01 15:45:00,39.12,39.18,38.88,39.01,850000.0,30.3061,30.3526,30.1202,30.2209,850000.0
2011-11-01 15:50:00,39.0,39.03,38.7,38.78,621500.0,30.2132,30.2364,29.9808,30.0427,621500.0
2011-11-01 15:55:00,38.79,38.93,38.7,38.75,1071000.0,30.0505,30.1589,29.9808,30.0195,1071000.0
2011-11-02 09:30:00,40.1,40.22,39.75,39.85,625900.0,31.0653,31.1583,30.7942,30.8717,625900.0
2011-11-02 09:35:00,39.85,40.01,39.42,39.52,476400.0,30.8717,30.9956,30.5385,30.616,476400.0
2011-11-02 09:40:00,39.54,39.71,39.44,39.63,273900.0,30.6315,30.7632,30.554,30.7012,273900.0
2011-11-02 09:45:00,39.65,39.73,39.35,39.62,350700.0,30.7167,30.7787,30.4843,30.6935,350700.0
2011-11-02 09:50:00,39.6,39.62,39.4,39.5,265600.0,30.678,30.6935,30.523,30.6005,265600.0
2011-11-02 09:55:00,39.5,39.62,39.39,39.52,265300.0,30.6005,30.6935,30.5153,30.616,265300.0
2011-11-02 10:00:00,39.52,39.69,39.34,39.4,421500.0,30.616,30.7477,30.4766,30.523,421500.0
2011-11-02 10:05:00,39.4,39.48,39.27,39.47,351900.0,30.523,30.585,30.4223,30.5773,351900.0
2011-11-02 10:10:00,39.48,39.51,39.32,39.47,674400.0,30.585,30.6083,30.4611,30.5773,674400.0
2011-11-02 10:15:00,39.49,39.53,39.4,39.49,241000.0,30.5928,30.6238,30.523,30.5928,241000.0
2011-11-02 10:20:00,39.5,39.5,39.31,39.39,313200.0,30.6005,30.6005,30.4533,30.5153,313200.0
2011-11-02 10:25:00,39.39,39.51,39.18,39.46,756800.0,30.5153,30.6083,30.3526,30.5695,756800.0
2011-11-02 10:30:00,39.45,39.52,39.2,39.23,465900.0,30.5618,30.616,30.3681,30.3913,465900.0
2011-11-02 10:35:00,39.24,39.44,39.15,39.37,366900.0,30.3991,30.554,30.3294,30.4998,366900.0
2011-11-02 10:40:00,39.36,39.47,39.34,39.41,206700.0,30.4921,30.5773,30.4766,30.5308,206700.0
2011-11-02 10:45:00,39.42,39.52,39.26,39.51,326200.0,30.5385,30.616,30.4146,30.6083,326200.0
2011-11-02 10:50:00,39.51,39.83,39.51,39.8,532400.0,30.6083,30.8562,30.6083,30.8329,532400.0
2011-11-02 10:55:00,39.79,39.83,39.61,39.64,293200.0,30.8252,30.8562,30.6857,30.709,293200.0
2011-11-02 11:00:00,39.65,39.71,39.56,39.59,171000.0,30.7167,30.7632,30.647,30.6702,171000.0
2011-11-02 11:05:00,39.6,39.77,39.59,39.68,138800.0,30.678,30.8097,30.6702,30.74,138800.0
2011-11-02 11:10:00,39.68,39.68,39.49,39.51,141900.0,30.74,30.74,30.5928,30.6083,141900.0
2011-11-02 11:15:00,39.51,39.63,39.5,39.55,168200.0,30.6083,30.7012,30.6005,30.6392,168200.0
2011-11-02 11:20:00,39.55,39.61,39.5,39.54,165000.0,30.6392,30.6857,30.6005,30.6315,165000.0
2011-11-02 11:25:00,39.55,39.56,39.46,39.52,169000.0,30.6392,30.647,30.5695,30.616,169000.0
2011-11-02 11:30:00,39.51,39.53,39.4,39.47,174200.0,30.6083,30.6238,30.523,30.5773,174200.0
2011-11-02 11:35:00,39.47,39.52,39.4,39.47,148400.0,30.5773,30.616,30.523,30.5773,148400.0
2011-11-02 11:40:00,39.46,39.59,39.45,39.51,153700.0,30.5695,30.6702,30.5618,30.6083,153700.0
2011-11-02 11:45:00,39.51,39.58,39.47,39.51,91600.0,30.6083,30.6625,30.5773,30.6083,91600.0
2011-11-02 11:50:00,39.52,39.58,39.45,39.46,184800.0,30.616,30.6625,30.5618,30.5695,184800.0
2011-11-02 11:55:00,39.47,39.5,39.41,39.44,162100.0,30.5773,30.6005,30.5308,30.554,162100.0
2011-11-02 12:00:00,39.45,39.49,39.38,39.46,144100.0,30.5618,30.5928,30.5075,30.5695,144100.0
2011-11-02 12:05:00,39.45,39.51,39.39,39.47,131300.0,30.5618,30.6083,30.5153,30.5773,131300.0
2011-11-02 12:10:00,39.47,39.58,39.45,39.5,115200.0,30.5773,30.6625,30.5618,30.6005,115200.0
2011-11-02 12:15:00,39.5,39.55,39.39,39.47,183700.0,30.6005,30.6392,30.5153,30.5773,183700.0
2011-11-02 12:20:00,39.46,39.48,39.36,39.39,165000.0,30.5695,30.585,30.4921,30.5153,165000.0
2011-11-02 12:25:00,39.39,39.42,39.35,39.4,140600.0,30.5153,30.5385,30.4843,30.523,140600.0
2011-11-02 12:30:00,39.4,39.55,39.37,39.38,200000.0,30.523,30.6392,30.4998,30.5075,200000.0
2011-11-02 12:35:00,39.39,39.53,39.3,39.42,257000.0,30.5153,30.6238,30.4456,30.5385,257000.0
2011-11-02 12:40:00,39.45,39.59,39.4,39.48,246400.0,30.5618,30.6702,30.523,30.585,246400.0
2011-11-02 12:45:00,39.46,39.54,39.37,39.38,327200.0,30.5695,30.6315,30.4998,30.5075,327200.0
2011-11-02 12:50:00,39.38,39.47,39.34,39.42,117800.0,30.5075,30.5773,30.4766,30.5385,117800.0
2011-11-02 12:55:00,39.42,39.42,39.19,39.2,196200.0,30.5385,30.5385,30.3604,30.3681,196200.0
2011-11-02 13:00:00,39.2,39.21,38.92,38.97,479100.0,30.3681,30.3759,30.1512,30.1899,479100.0
2011-11-02 13:05:00,38.97,39.2,38.86,39.17,281800.0,30.1899,30.3681,30.1047,30.3449,281800.0
2011-11-02 13:10:00,39.16,39.32,39.16,39.3,236100.0,30.3371,30.4611,30.3371,30.4456,236100.0
2011-11-02 13:15:00,39.3,39.31,38.98,39.05,245700.0,30.4456,30.4533,30.1977,30.2519,245700.0
2011-11-02 13:20:00,39.05,39.05,38.89,38.9,270700.0,30.2519,30.2519,30.1279,30.1357,270700.0
2011-11-02 13:25:00,38.9,39.22,38.89,39.17,186400.0,30.1357,30.3836,30.1279,30.3449,186400.0
2011-11-02 13:30:00,39.17,39.27,39.12,39.25,186000.0,30.3449,30.4223,30.3061,30.4068,186000.0
2011-11-02 13:35:00,39.26,39.32,39.18,39.23,122900.0,30.4146,30.4611,30.3526,30.3913,122900.0
2011-11-02 13:40:00,39.24,39.38,39.18,39.38,114700.0,30.3991,30.5075,30.3526,30.5075,114700.0
2011-11-02 13:45:00,39.38,39.49,39.36,39.44,143500.0,30.5075,30.5928,30.4921,30.554,143500.0
2011-11-02 13:50:00,39.44,39.45,39.3,39.3,117000.0,30.554,30.5618,30.4456,30.4456,117000.0
2011-11-02 13:55:00,39.29,39.34,39.22,39.27,116000.0,30.4378,30.4766,30.3836,30.4223,116000.0
2011-11-02 14:00:00,39.28,39.39,39.13,39.38,225500.0,30.4301,30.5153,30.3139,30.5075,225500.0
2011-11-02 14:05:00,39.38,39.48,39.3,39.34,202800.0,30.5075,30.585,30.4456,30.4766,202800.0
2011-11-02 14:10:00,39.34,39.34,39.19,39.23,159200.0,30.4766,30.4766,30.3604,30.3913,159200.0
2011-11-02 14:15:00,39.22,39.44,39.2,39.33,146800.0,30.3836,30.554,30.3681,30.4688,146800.0
2011-11-02 14:20:00,39.34,39.46,39.26,39.26,178800.0,30.4766,30.5695,30.4146,30.4146,178800.0
2011-11-02 14:25:00,39.27,39.4,39.27,39.34,134800.0,30.4223,30.523,30.4223,30.4766,134800.0
2011-11-02 14:30:00,39.34,39.51,39.27,39.5,153900.0,30.4766,30.6083,30.4223,30.6005,153900.0
2011-11-02 14:35:00,39.51,39.6,39.51,39.53,192500.0,30.6083,30.678,30.6083,30.6238,192500.0
2011-11-02 14:40:00,39.54,39.55,39.4,39.46,130200.0,30.6315,30.6392,30.523,30.5695,130200.0
2011-11-02 14:45:00,39.45,39.6,39.43,39.51,163000.0,30.5618,30.678,30.5463,30.6083,163000.0
2011-11-02 14:50:00,39.53,39.65,39.5,39.57,186200.0,30.6238,30.7167,30.6005,30.6547,186200.0
2011-11-02 14:55:00,39.57,39.71,39.56,39.65,209400.0,30.6547,30.7632,30.647,30.7167,209400.0
2011-11-02 15:00:00,39.65,39.69,39.46,39.52,256700.0,30.7167,30.7477,30.5695,30.616,256700.0
2011-11-02 15:05:00,39.52,39.76,39.5,39.63,261900.0,30.616,30.8019,30.6005,30.7012,261900.0
2011-11-02 15:10:00,39.64,39.74,39.58,39.69,204100.0,30.709,30.7864,30.6625,30.7477,204100.0
2011-11-02 15:15:00,39.69,39.79,39.6,39.77,127200.0,30.7477,30.8252,30.678,30.8097,127200.0
2011-11-02 15:20:00,39.79,39.9,39.77,39.88,196900.0,30.8252,30.9104,30.8097,30.8949,196900.0
2011-11-02 15:25:00,39.89,39.91,39.66,39.68,177400.0,30.9026,30.9181,30.7245,30.74,177400.0
2011-11-02 15:30:00,39.68,39.83,39.53,39.6,298700.0,30.74,30.8562,30.6238,30.678,298700.0
2011-11-02 15:35:00,39.6,39.76,39.59,39.76,230500.0,30.678,30.8019,30.6702,30.8019,230500.0
2011-11-02 15:40:00,39.75,39.86,39.64,39.72,298300.0,30.7942,30.8794,30.709,30.7709,298300.0
2011-11-02 15:45:00,39.72,39.77,39.58,39.62,316200.0,30.7709,30.8097,30.6625,30.6935,316200.0
2011-11-02 15:50:00,39.63,39.77,39.6,39.77,210600.0,30.7012,30.8097,30.678,30.8097,210600.0
2011-11-02 15:55:00,39.76,39.85,39.73,39.8,698000.0,30.8019,30.8717,30.7787,30.8329,698000.0
2011-11-03 09:30:00,40.36,40.52,40.24,40.4,611200.0,31.2668,31.3907,31.1738,31.2977,611200.0
2011-11-03 09:35:00,40.4,40.4,40.0,40.13,431800.0,31.2977,31.2977,30.9879,31.0886,431800.0
2011-11-03 09:40:00,40.14,40.25,40.0,40.07,239400.0,31.0963,31.1815,30.9879,31.0421,239400.0
2011-11-03 09:45:00,40.1,40.23,40.0,40.03,296500.0,31.0653,31.166,30.9879,31.0111,296500.0
2011-11-03 09:50:00,40.02,40.06,39.65,39.74,617400.0,31.0034,31.0343,30.7167,30.7864,617400.0
2011-11-03 09:55:00,39.72,39.86,39.58,39.85,333900.0,30.7709,30.8794,30.6625,30.8717,333900.0
2011-11-03 10:00:00,39.85,39.87,39.27,39.42,445900.0,30.8717,30.8872,30.4223,30.5385,445900.0
2011-11-03 10:05:00,39.41,39.56,39.27,39.56,434100.0,30.5308,30.647,30.4223,30.647,434100.0
2011-11-03 10:10:00,39.56,39.73,39.42,39.63,407300.0,30.647,30.7787,30.5385,30.7012,407300.0
2011-11-03 10:15:00,39.63,39.88,39.56,39.78,340100.0,30.7012,30.8949,30.647,30.8174,340100.0
2011-11-03 10:20:00,39.8,39.97,39.7,39.84,313700.0,30.8329,30.9646,30.7555,30.8639,313700.0
2011-11-03 10:25:00,39.85,40.0,39.83,39.84,259500.0,30.8717,30.9879,30.8562,30.8639,259500.0
2011-11-03 10:30:00,39.84,40.14,39.84,40.12,312900.0,30.8639,31.0963,30.8639,31.0808,312900.0
2011-11-03 10:35:00,40.13,40.15,39.85,39.95,200000.0,31.0886,31.1041,30.8717,30.9491,200000.0
2011-11-03 10:40:00,39.94,40.35,39.94,40.27,401100.0,30.9414,31.259,30.9414,31.197,401100.0
2011-11-03 10:45:00,40.28,40.42,40.22,40.22,376100.0,31.2048,31.3132,31.1583,31.1583,376100.0
2011-11-03 10:50:00,40.22,40.3,40.06,40.16,205800.0,31.1583,31.2203,31.0343,31.1118,205800.0
2011-11-03 10:55:00,40.15,40.25,39.97,39.99,205000.0,31.1041,31.1815,30.9646,30.9801,205000.0
2011-11-03 11:00:00,39.99,40.18,39.87,39.95,268300.0,30.9801,31.1273,30.8872,30.9491,268300.0
2011-11-03 11:05:00,39.95,40.0,39.81,39.85,253700.0,30.9491,30.9879,30.8407,30.8717,253700.0
2011-11-03 11:10:00,39.85,40.11,39.84,40.03,201700.0,30.8717,31.0731,30.8639,31.0111,201700.0
2011-11-03 11:15:00,40.03,40.13,39.95,39.97,313400.0,31.0111,31.0886,30.9491,30.9646,313400.0
2011-11-03 11:20:00,40.01,40.19,39.97,40.1,253800.0,30.9956,31.1351,30.9646,31.0653,253800.0
2011-11-03 11:25:00,40.11,40.14,40.0,40.09,126300.0,31.0731,31.0963,30.9879,31.0576,126300.0
2011-11-03 11:30:00,40.08,40.16,40.01,40.13,187300.0,31.0498,31.1118,30.9956,31.0886,187300.0
2011-11-03 11:35:00,40.13,40.16,39.89,39.89,208600.0,31.0886,31.1118,30.9026,30.9026,208600.0
2011-11-03 11:40:00,39.88,39.98,39.85,39.87,187000.0,30.8949,30.9724,30.8717,30.8872,187000.0
2011-11-03 11:45:00,39.86,39.89,39.76,39.83,222300.0,30.8794,30.9026,30.8019,30.8562,222300.0
2011-11-03 11:50:00,39.82,39.95,39.8,39.92,144200.0,30.8484,30.9491,30.8329,30.9259,144200.0
2011-11-03 11:55:00,39.92,39.93,39.63,39.64,165500.0,30.9259,30.9336,30.7012,30.709,165500.0
2011-11-03 12:00:00,39.64,39.8,39.63,39.78,149800.0,30.709,30.8329,30.7012,30.8174,149800.0
2011-11-03 12:05:00,39.79,39.89,39.7,39.86,159000.0,30.8252,30.9026,30.7555,30.8794,159000.0
2011-11-03 12:10:00,39.87,39.92,39.75,39.86,166700.0,30.8872,30.9259,30.7942,30.8794,166700.0
2011-11-03 12:15:00,39.86,39.88,39.79,39.85,170700.0,30.8794,30.8949,30.8252,30.8717,170700.0
2011-11-03 12:20:00,39.84,40.1,39.83,40.02,330100.0,30.8639,31.0653,30.8562,31.0034,330100.0
2011-11-03 12:25:00,40.02,40.07,39.94,40.04,154800.0,31.0034,31.0421,30.9414,31.0188,154800.0
2011-11-03 12:30:00,40.05,40.08,39.92,39.94,113300.0,31.0266,31.0498,30.9259,30.9414,113300.0
2011-11-03 12:35:00,39.95,40.0,39.84,39.93,200100.0,30.9491,30.9879,30.8639,30.9336,200100.0
2011-11-03 12:40:00,39.92,40.0,39.91,39.98,140800.0,30.9259,30.9879,30.9181,30.9724,140800.0
2011-11-03 12:45:00,39.98,40.18,39.95,40.17,206100.0,30.9724,31.1273,30.9491,31.1196,206100.0
2011-11-03 12:50:00,40.18,40.22,40.1,40.21,128700.0,31.1273,31.1583,31.0653,31.1505,128700.0
2011-11-03 12:55:00,40.22,40.28,40.18,40.19,164900.0,31.1583,31.2048,31.1273,31.1351,164900.0
2011-11-03 13:00:00,40.18,40.2,40.01,40.01,175700.0,31.1273,31.1428,30.9956,30.9956,175700.0
2011-11-03 13:05:00,40.01,40.2,40.01,40.2,103100.0,30.9956,31.1428,30.9956,31.1428,103100.0
2011-11-03 13:10:00,40.2,40.27,40.19,40.22,153000.0,31.1428,31.197,31.1351,31.1583,153000.0
2011-11-03 13:15:00,40.23,40.25,40.15,40.2,146100.0,31.166,31.1815,31.1041,31.1428,146100.0
2011-11-03 13:20:00,40.2,40.23,40.05,40.14,133700.0,31.1428,31.166,31.0266,31.0963,133700.0
2011-11-03 13:25:00,40.14,40.15,40.03,40.04,78500.0,31.0963,31.1041,31.0111,31.0188,78500.0
2011-11-03 13:30:00,40.04,40.1,40.0,40.07,102400.0,31.0188,31.0653,30.9879,31.0421,102400.0
2011-11-03 13:35:00,40.08,40.2,40.01,40.2,132200.0,31.0498,31.1428,30.9956,31.1428,132200.0
2011-11-03 13:40:00,40.2,40.21,40.12,40.17,91800.0,31.1428,31.1505,31.0808,31.1196,91800.0
2011-11-03 13:45:00,40.17,40.28,40.14,40.24,198800.0,31.1196,31.2048,31.0963,31.1738,198800.0
2011-11-03 13:50:00,40.24,40.32,40.15,40.2,146200.0,31.1738,31.2358,31.1041,31.1428,146200.0
2011-11-03 13:55:00,40.21,40.26,40.09,40.15,253600.0,31.1505,31.1893,31.0576,31.1041,253600.0
2011-11-03 14:00:00,40.15,40.19,40.07,40.19,236900.0,31.1041,31.1351,31.0421,31.1351,236900.0
2011-11-03 14:05:00,40.19,40.31,40.15,40.27,192700.0,31.1351,31.228,31.1041,31.197,192700.0
2011-11-03 14:10:00,40.28,40.3,40.07,40.2,160100.0,31.2048,31.2203,31.0421,31.1428,160100.0
2011-11-03 14:15:00,40.2,40.3,40.13,40.16,187300.0,31.1428,31.2203,31.0886,31.1118,187300.0
2011-11-03 14:20:00,40.15,40.19,40.02,40.08,151800.0,31.1041,31.1351,31.0034,31.0498,151800.0
2011-11-03 14:25:00,40.09,40.09,40.0,40.01,122800.0,31.0576,31.0576,30.9879,30.9956,122800.0
2011-11-03 14:30:00,40.01,40.1,40.0,40.04,252300.0,30.9956,31.0653,30.9879,31.0188,252300.0
2011-11-03 14:35:00,40.04,40.06,39.88,39.98,436900.0,31.0188,31.0343,30.8949,30.9724,436900.0
2011-11-03 14:40:00,39.99,40.0,39.86,39.87,187300.0,30.9801,30.9879,30.8794,30.8872,187300.0
2011-11-03 14:45:00,39.87,39.95,39.84,39.86,154600.0,30.8872,30.9491,30.8639,30.8794,154600.0
2011-11-03 14:50:00,39.87,39.93,39.85,39.91,140600.0,30.8872,30.9336,30.8717,30.9181,140600.0
2011-11-03 14:55:00,39.91,39.98,39.89,39.95,194300.0,30.9181,30.9724,30.9026,30.9491,194300.0
2011-11-03 15:00:00,39.95,40.06,39.94,40.05,146700.0,30.9491,31.0343,30.9414,31.0266,146700.0
2011-11-03 15:05:00,40.06,40.07,39.99,40.06,138700.0,31.0343,31.0421,30.9801,31.0343,138700.0
2011-11-03 15:10:00,40.05,40.1,39.97,40.01,275800.0,31.0266,31.0653,30.9646,30.9956,275800.0
2011-11-03 15:15:00,40.01,40.1,40.0,40.03,203300.0,30.9956,31.0653,30.9879,31.0111,203300.0
2011-11-03 15:20:00,40.04,40.09,39.99,40.08,173000.0,31.0188,31.0576,30.9801,31.0498,173000.0
2011-11-03 15:25:00,40.09,40.1,40.02,40.07,251800.0,31.0576,31.0653,31.0034,31.0421,251800.0
2011-11-03 15:30:00,40.06,40.17,40.06,40.1,345300.0,31.0343,31.1196,31.0343,31.0653,345300.0
2011-11-03 15:35:00,40.11,40.15,40.0,40.08,354500.0,31.0731,31.1041,30.9879,31.0498,354500.0
2011-11-03 15:40:00,40.07,40.14,40.05,40.08,367600.0,31.0421,31.0963,31.0266,31.0498,367600.0
2011-11-03 15:45:00,40.08,40.1,39.98,40.09,273900.0,31.0498,31.0653,30.9724,31.0576,273900.0
2011-11-03 15:50:00,40.08,40.14,40.05,40.14,751000.0,31.0498,31.0963,31.0266,31.0963,751000.0
2011-11-03 15:55:00,40.13,40.18,40.07,40.1,876100.0,31.0886,31.1273,31.0421,31.0653,876100.0
2011-11-04 09:30:00,39.88,40.1,39.72,39.84,312600.0,30.8949,31.0653,30.7709,30.8639,312600.0
2011-11-04 09:35:00,39.83,40.1,39.78,39.9,354200.0,30.8562,31.0653,30.8174,30.9104,354200.0
2011-11-04 09:40:00,39.88,40.08,39.85,40.08,245400.0,30.8949,31.0498,30.8717,31.0498,245400.0
2011-11-04 09:45:00,40.08,40.16,39.94,40.12,202400.0,31.0498,31.1118,30.9414,31.0808,202400.0
2011-11-04 09:50:00,40.13,40.21,40.0,40.01,224800.0,31.0886,31.1505,30.9879,30.9956,224800.0
2011-11-04 09:55:00,40.01,40.01,39.53,39.53,522200.0,30.9956,30.9956,30.6238,30.6238,522200.0
2011-11-04 10:00:00,39.55,39.79,39.53,39.76,296000.0,30.6392,30.8252,30.6238,30.8019,296000.0
2011-11-04 10:05:00,39.76,39.79,39.69,39.75,223700.0,30.8019,30.8252,30.7477,30.7942,223700.0
2011-11-04 10:10:00,39.75,39.8,39.69,39.76,398200.0,30.7942,30.8329,30.7477,30.8019,398200.0
2011-11-04 10:15:00,39.76,39.81,39.68,39.73,440100.0,30.8019,30.8407,30.74,30.7787,440100.0
2011-11-04 10:20:00,39.72,39.72,39.56,39.66,345500.0,30.7709,30.7709,30.647,30.7245,345500.0
2011-11-04 10:25:00,39.65,39.78,39.62,39.68,232800.0,30.7167,30.8174,30.6935,30.74,232800.0
2011-11-04 10:30:00,39.69,39.7,39.57,39.62,269500.0,30.7477,30.7555,30.6547,30.6935,269500.0
2011-11-04 10:35:00,39.63,39.63,39.41,39.47,227700.0,30.7012,30.7012,30.5308,30.5773,227700.0
2011-11-04 10:40:00,39.48,39.68,39.41,39.65,191900.0,30.585,30.74,30.5308,30.7167,191900.0
2011-11-04 10:45:00,39.65,39.71,39.6,39.66,107900.0,30.7167,30.7632,30.678,30.7245,107900.0
2011-11-04 10:50:00,39.65,39.74,39.64,39.73,226300.0,30.7167,30.7864,30.709,30.7787,226300.0
2011-11-04 10:55:00,39.71,39.77,39.67,39.72,158800.0,30.7632,30.8097,30.7322,30.7709,158800.0
2011-11-04 11:00:00,39.73,39.79,39.7,39.74,314300.0,30.7787,30.8252,30.7555,30.7864,314300.0
2011-11-04 11:05:00,39.74,39.77,39.69,39.72,293900.0,30.7864,30.8097,30.7477,30.7709,293900.0
2011-11-04 11:10:00,39.73,39.8,39.71,39.74,207600.0,30.7787,30.8329,30.7632,30.7864,207600.0
2011-11-04 11:15:00,39.74,39.76,39.64,39.66,132400.0,30.7864,30.8019,30.709,30.7245,132400.0
2011-11-04 11:20:00,39.66,39.72,39.6,39.6,204700.0,30.7245,30.7709,30.678,30.678,204700.0
2011-11-04 11:25:00,39.59,39.71,39.53,39.67,130100.0,30.6702,30.7632,30.6238,30.7322,130100.0
2011-11-04 11:30:00,39.66,39.8,39.66,39.78,146200.0,30.7245,30.8329,30.7245,30.8174,146200.0
2011-11-04 11:35:00,39.78,39.82,39.68,39.8,188600.0,30.8174,30.8484,30.74,30.8329,188600.0
2011-11-04 11:40:00,39.79,39.83,39.75,39.8,266400.0,30.8252,30.8562,30.7942,30.8329,266400.0
2011-11-04 11:45:00,39.79,39.82,39.73,39.77,212300.0,30.8252,30.8484,30.7787,30.8097,212300.0
2011-11-04 11:50:00,39.76,39.8,39.7,39.72,164100.0,30.8019,30.8329,30.7555,30.7709,164100.0
2011-11-04 11:55:00,39.73,39.79,39.66,39.72,169600.0,30.7787,30.8252,30.7245,30.7709,169600.0
2011-11-04 12:00:00,39.73,39.78,39.7,39.74,228600.0,30.7787,30.8174,30.7555,30.7864,228600.0
2011-11-04 12:05:00,39.74,39.8,39.73,39.79,205500.0,30.7864,30.8329,30.7787,30.8252,205500.0
2011-11-04 12:10:00,39.79,39.89,39.74,39.86,231900.0,30.8252,30.9026,30.7864,30.8794,231900.0
2011-11-04 12:15:00,39.86,39.91,39.85,39.88,219900.0,30.8794,30.9181,30.8717,30.8949,219900.0
2011-11-04 12:20:00,39.88,39.91,39.83,39.87,239500.0,30.8949,30.9181,30.8562,30.8872,239500.0
2011-11-04 12:25:00,39.87,40.02,39.87,40.01,253400.0,30.8872,31.0034,30.8872,30.9956,253400.0
2011-11-04 12:30:00,40.01,40.02,39.93,40.0,180600.0,30.9956,31.0034,30.9336,30.9879,180600.0
2011-11-04 12:35:00,39.99,40.0,39.92,39.95,175100.0,30.9801,30.9879,30.9259,30.9491,175100.0
2011-11-04 12:40:00,39.95,39.99,39.87,39.88,207700.0,30.9491,30.9801,30.8872,30.8949,207700.0
2011-11-04 12:45:00,39.87,39.93,39.87,39.9,110900.0,30.8872,30.9336,30.8872,30.9104,110900.0
2011-11-04 12:50:00,39.89,39.95,39.83,39.87,127600.0,30.9026,30.9491,30.8562,30.8872,127600.0
2011-11-04 12:55:00,39.87,39.94,39.85,39.86,83800.0,30.8872,30.9414,30.8717,30.8794,83800.0
2011-11-04 13:00:00,39.86,39.86,39.73,39.75,143200.0,30.8794,30.8794,30.7787,30.7942,143200.0
2011-11-04 13:05:00,39.75,39.82,39.7,39.8,126300.0,30.7942,30.8484,30.7555,30.8329,126300.0
2011-11-04 13:10:00,39.8,39.94,39.79,39.92,195100.0,30.8329,30.9414,30.8252,30.9259,195100.0
2011-11-04 13:15:00,39.93,39.97,39.86,39.87,149300.0,30.9336,30.9646,30.8794,30.8872,149300.0
2011-11-04 13:20:00,39.87,40.04,39.87,40.04,171900.0,30.8872,31.0188,30.8872,31.0188,171900.0
2011-11-04 13:25:00,40.03,40.11,40.02,40.1,222200.0,31.0111,31.0731,31.0034,31.0653,222200.0
2011-11-04 13:30:00,40.1,40.15,40.09,40.1,161100.0,31.0653,31.1041,31.0576,31.0653,161100.0
2011-11-04 13:35:00,40.1,40.2,40.09,40.16,164500.0,31.0653,31.1428,31.0576,31.1118,164500.0
2011-11-04 13:40:00,40.16,40.38,40.16,40.38,222900.0,31.1118,31.2822,31.1118,31.2822,222900.0
2011-11-04 13:45:00,40.38,40.5,40.32,40.44,271100.0,31.2822,31.3752,31.2358,31.3287,271100.0
2011-11-04 13:50:00,40.43,40.48,40.32,40.36,165400.0,31.321,31.3597,31.2358,31.2668,165400.0
2011-11-04 13:55:00,40.35,40.36,40.18,40.25,214300.0,31.259,31.2668,31.1273,31.1815,214300.0
2011-11-04 14:00:00,40.24,40.26,40.12,40.2,112100.0,31.1738,31.1893,31.0808,31.1428,112100.0
2011-11-04 14:05:00,40.21,40.25,40.14,40.17,136300.0,31.1505,31.1815,31.0963,31.1196,136300.0
2011-11-04 14:10:00,40.16,40.19,40.12,40.16,112000.0,31.1118,31.1351,31.0808,31.1118,112000.0
2011-11-04 14:15:00,40.17,40.18,40.11,40.14,107200.0,31.1196,31.1273,31.0731,31.0963,107200.0
2011-11-04 14:20:00,40.14,40.2,40.07,40.13,195600.0,31.0963,31.1428,31.0421,31.0886,195600.0
2011-11-04 14:25:00,40.14,40.28,40.14,40.24,151400.0,31.0963,31.2048,31.0963,31.1738,151400.0
2011-11-04 14:30:00,40.24,40.32,40.15,40.15,145100.0,31.1738,31.2358,31.1041,31.1041,145100.0
2011-11-04 14:35:00,40.16,40.19,40.08,40.12,243300.0,31.1118,31.1351,31.0498,31.0808,243300.0
2011-11-04 14:40:00,40.12,40.25,40.11,40.24,184900.0,31.0808,31.1815,31.0731,31.1738,184900.0
2011-11-04 14:45:00,40.23,40.35,40.23,40.3,243400.0,31.166,31.259,31.166,31.2203,243400.0
2011-11-04 14:50:00,40.3,40.3,40.18,40.18,141200.0,31.2203,31.2203,31.1273,31.1273,141200.0
2011-11-04 14:55:00,40.18,40.21,40.02,40.12,195600.0,31.1273,31.1505,31.0034,31.0808,195600.0
2011-11-04 15:00:00,40.12,40.17,40.09,40.1,128000.0,31.0808,31.1196,31.0576,31.0653,128000.0
2011-11-04 15:05:00,40.09,40.1,39.93,40.0,192500.0,31.0576,31.0653,30.9336,30.9879,192500.0
2011-11-04 15:10:00,39.99,40.07,39.98,40.04,175600.0,30.9801,31.0421,30.9724,31.0188,175600.0
2011-11-04 15:15:00,40.05,40.14,40.05,40.11,97000.0,31.0266,31.0963,31.0266,31.0731,97000.0
2011-11-04 15:20:00,40.12,40.13,40.03,40.13,306900.0,31.0808,31.0886,31.0111,31.0886,306900.0
2011-11-04 15:25:00,40.12,40.17,40.1,40.11,125300.0,31.0808,31.1196,31.0653,31.0731,125300.0
2011-11-04 15:30:00,40.11,40.25,40.08,40.23,307400.0,31.0731,31.1815,31.0498,31.166,307400.0
2011-11-04 15:35:00,40.25,40.31,40.19,40.24,243500.0,31.1815,31.228,31.1351,31.1738,243500.0
2011-11-04 15:40:00,40.24,40.33,40.22,40.32,325500.0,31.1738,31.2435,31.1583,31.2358,325500.0
2011-11-04 15:45:00,40.33,40.41,40.3,40.31,301600.0,31.2435,31.3055,31.2203,31.228,301600.0
2011-11-04 15:50:00,40.3,40.31,40.1,40.17,362000.0,31.2203,31.228,31.0653,31.1196,362000.0
2011-11-04 15:55:00,40.17,40.34,40.12,40.32,505700.0,31.1196,31.2513,31.0808,31.2358,505700.0
2011-11-07 09:30:00,40.08,40.58,40.0,40.53,328900.0,31.0498,31.4372,30.9879,31.3984,328900.0
2011-11-07 09:35:00,40.54,40.9,40.45,40.55,300300.0,31.4062,31.6851,31.3365,31.4139,300300.0
2011-11-07 09:40:00,40.54,40.6,40.4,40.58,280700.0,31.4062,31.4527,31.2977,31.4372,280700.0
2011-11-07 09:45:00,40.59,40.78,40.54,40.61,433100.0,31.4449,31.5921,31.4062,31.4604,433100.0
2011-11-07 09:50:00,40.61,40.7,40.5,40.61,238100.0,31.4604,31.5301,31.3752,31.4604,238100.0
2011-11-07 09:55:00,40.6,40.68,40.41,40.54,567000.0,31.4527,31.5147,31.3055,31.4062,567000.0
2011-11-07 10:00:00,40.54,40.6,40.26,40.35,493100.0,31.4062,31.4527,31.1893,31.259,493100.0
2011-11-07 10:05:00,40.35,40.4,40.2,40.39,421400.0,31.259,31.2977,31.1428,31.29,421400.0
2011-11-07 10:10:00,40.4,40.44,40.21,40.28,340500.0,31.2977,31.3287,31.1505,31.2048,340500.0
2011-11-07 10:15:00,40.28,40.4,40.2,40.27,432600.0,31.2048,31.2977,31.1428,31.197,432600.0
2011-11-07 10:20:00,40.28,40.38,40.25,40.35,353800.0,31.2048,31.2822,31.1815,31.259,353800.0
2011-11-07 10:25:00,40.35,40.39,40.22,40.33,192000.0,31.259,31.29,31.1583,31.2435,192000.0
2011-11-07 10:30:00,40.32,40.38,40.24,40.33,295900.0,31.2358,31.2822,31.1738,31.2435,295900.0
2011-11-07 10:35:00,40.33,40.35,40.2,40.33,295500.0,31.2435,31.259,31.1428,31.2435,295500.0
2011-11-07 10:40:00,40.33,40.49,40.26,40.48,218400.0,31.2435,31.3675,31.1893,31.3597,218400.0
2011-11-07 10:45:00,40.46,40.46,40.27,40.36,157700.0,31.3442,31.3442,31.197,31.2668,157700.0
2011-11-07 10:50:00,40.37,40.4,40.21,40.23,202000.0,31.2745,31.2977,31.1505,31.166,202000.0
2011-11-07 10:55:00,40.23,40.36,40.14,40.27,245200.0,31.166,31.2668,31.0963,31.197,245200.0
2011-11-07 11:00:00,40.26,40.47,40.2,40.46,456400.0,31.1893,31.352,31.1428,31.3442,456400.0
2011-11-07 11:05:00,40.45,40.48,40.34,40.35,194900.0,31.3365,31.3597,31.2513,31.259,194900.0
2011-11-07 11:10:00,40.36,40.49,40.33,40.42,196500.0,31.2668,31.3675,31.2435,31.3132,196500.0
2011-11-07 11:15:00,40.43,40.49,40.32,40.35,176800.0,31.321,31.3675,31.2358,31.259,176800.0
2011-11-07 11:20:00,40.34,40.44,40.28,40.41,261300.0,31.2513,31.3287,31.2048,31.3055,261300.0
2011-11-07 11:25:00,40.4,40.45,40.29,40.37,184100.0,31.2977,31.3365,31.2125,31.2745,184100.0
2011-11-07 11:30:00,40.36,40.44,40.3,40.39,171900.0,31.2668,31.3287,31.2203,31.29,171900.0
2011-11-07 11:35:00,40.39,40.44,40.35,40.44,99900.0,31.29,31.3287,31.259,31.3287,99900.0
2011-11-07 11:40:00,40.43,40.5,40.38,40.42,493700.0,31.321,31.3752,31.2822,31.3132,493700.0
2011-11-07 11:45:00,40.42,40.48,40.4,40.45,145300.0,31.3132,31.3597,31.2977,31.3365,145300.0
2011-11-07 11:50:00,40.43,40.54,40.43,40.48,146800.0,31.321,31.4062,31.321,31.3597,146800.0
2011-11-07 11:55:00,40.49,40.5,40.41,40.46,447500.0,31.3675,31.3752,31.3055,31.3442,447500.0
2011-11-07 12:00:00,40.46,40.55,40.44,40.55,118700.0,31.3442,31.4139,31.3287,31.4139,118700.0
2011-11-07 12:05:00,40.54,40.64,40.5,40.57,128000.0,31.4062,31.4837,31.3752,31.4294,128000.0
2011-11-07 12:10:00,40.56,40.56,40.46,40.49,118300.0,31.4217,31.4217,31.3442,31.3675,118300.0
2011-11-07 12:15:00,40.49,40.51,40.33,40.33,177300.0,31.3675,31.383,31.2435,31.2435,177300.0
2011-11-07 12:20:00,40.34,40.39,40.31,40.38,157100.0,31.2513,31.29,31.228,31.2822,157100.0
2011-11-07 12:25:00,40.37,40.39,40.27,40.31,88100.0,31.2745,31.29,31.197,31.228,88100.0
2011-11-07 12:30:00,40.3,40.37,40.21,40.27,173500.0,31.2203,31.2745,31.1505,31.197,173500.0
2011-11-07 12:35:00,40.27,40.38,40.24,40.36,96200.0,31.197,31.2822,31.1738,31.2668,96200.0
2011-11-07 12:40:00,40.37,40.42,40.35,40.39,393700.0,31.2745,31.3132,31.259,31.29,393700.0
2011-11-07 12:45:00,40.39,40.4,40.37,40.37,46500.0,31.29,31.2977,31.2745,31.2745,46500.0
2011-11-07 12:50:00,40.37,40.45,40.37,40.4,95900.0,31.2745,31.3365,31.2745,31.2977,95900.0
2011-11-07 12:55:00,40.4,40.43,40.36,40.39,53500.0,31.2977,31.321,31.2668,31.29,53500.0
2011-11-07 13:00:00,40.39,40.42,40.36,40.4,91000.0,31.29,31.3132,31.2668,31.2977,91000.0
2011-11-07 13:05:00,40.4,40.46,40.39,40.43,61000.0,31.2977,31.3442,31.29,31.321,61000.0
2011-11-07 13:10:00,40.43,40.53,40.42,40.5,76600.0,31.321,31.3984,31.3132,31.3752,76600.0
2011-11-07 13:15:00,40.51,40.6,40.48,40.58,80900.0,31.383,31.4527,31.3597,31.4372,80900.0
2011-11-07 13:20:00,40.59,40.63,40.56,40.58,62700.0,31.4449,31.4759,31.4217,31.4372,62700.0
2011-11-07 13:25:00,40.58,40.67,40.55,40.67,52200.0,31.4372,31.5069,31.4139,31.5069,52200.0
2011-11-07 13:30:00,40.67,40.68,40.57,40.61,61900.0,31.5069,31.5147,31.4294,31.4604,61900.0
2011-11-07 13:35:00,40.6,40.62,40.55,40.55,77800.0,31.4527,31.4682,31.4139,31.4139,77800.0
2011-11-07 13:40:00,40.56,40.63,40.56,40.6,45300.0,31.4217,31.4759,31.4217,31.4527,45300.0
2011-11-07 13:45:00,40.6,40.6,40.47,40.49,59200.0,31.4527,31.4527,31.352,31.3675,59200.0
2011-11-07 13:50:00,40.49,40.57,40.49,40.56,40000.0,31.3675,31.4294,31.3675,31.4217,40000.0
2011-11-07 13:55:00,40.57,40.88,40.56,40.8,269600.0,31.4294,31.6696,31.4217,31.6076,269600.0
2011-11-07 14:00:00,40.8,40.91,40.71,40.88,181300.0,31.6076,31.6928,31.5379,31.6696,181300.0
2011-11-07 14:05:00,40.87,40.93,40.72,40.77,294500.0,31.6618,31.7083,31.5456,31.5844,294500.0
2011-11-07 14:10:00,40.78,40.89,40.76,40.76,203400.0,31.5921,31.6773,31.5766,31.5766,203400.0
2011-11-07 14:15:00,40.77,40.9,40.75,40.86,166900.0,31.5844,31.6851,31.5689,31.6541,166900.0
2011-11-07 14:20:00,40.87,40.99,40.82,40.98,210300.0,31.6618,31.7548,31.6231,31.7471,210300.0
2011-11-07 14:25:00,40.99,41.04,40.9,40.93,302600.0,31.7548,31.7935,31.6851,31.7083,302600.0
2011-11-07 14:30:00,40.92,41.03,40.85,40.96,257300.0,31.7006,31.7858,31.6464,31.7316,257300.0
2011-11-07 14:35:00,40.96,40.97,40.85,40.96,117700.0,31.7316,31.7393,31.6464,31.7316,117700.0
2011-11-07 14:40:00,40.96,40.96,40.88,40.95,109000.0,31.7316,31.7316,31.6696,31.7238,109000.0
2011-11-07 14:45:00,40.94,40.95,40.84,40.86,129500.0,31.7161,31.7238,31.6386,31.6541,129500.0
2011-11-07 14:50:00,40.87,41.05,40.85,41.05,213300.0,31.6618,31.8013,31.6464,31.8013,213300.0
2011-11-07 14:55:00,41.05,41.1,41.0,41.09,150400.0,31.8013,31.84,31.7626,31.8323,150400.0
2011-11-07 15:00:00,41.09,41.1,40.98,41.03,293200.0,31.8323,31.84,31.7471,31.7858,293200.0
2011-11-07 15:05:00,41.03,41.12,41.03,41.09,143900.0,31.7858,31.8555,31.7858,31.8323,143900.0
2011-11-07 15:10:00,41.1,41.18,41.08,41.14,182400.0,31.84,31.902,31.8245,31.871,182400.0
2011-11-07 15:15:00,41.14,41.16,41.02,41.04,260000.0,31.871,31.8865,31.7781,31.7935,260000.0
2011-11-07 15:20:00,41.04,41.18,41.03,41.17,219100.0,31.7935,31.902,31.7858,31.8943,219100.0
2011-11-07 15:25:00,41.18,41.19,41.0,41.01,503200.0,31.902,31.9097,31.7626,31.7703,503200.0
2011-11-07 15:30:00,41.0,41.06,40.93,40.94,372000.0,31.7626,31.809,31.7083,31.7161,372000.0
2011-11-07 15:35:00,40.94,41.12,40.92,41.08,262800.0,31.7161,31.8555,31.7006,31.8245,262800.0
2011-11-07 15:40:00,41.09,41.17,41.03,41.12,344700.0,31.8323,31.8943,31.7858,31.8555,344700.0
2011-11-07 15:45:00,41.13,41.22,41.1,41.19,547300.0,31.8633,31.933,31.84,31.9097,547300.0
2011-11-07 15:50:00,41.18,41.38,41.16,41.27,751300.0,31.902,32.0569,31.8865,31.9717,751300.0
2011-11-07 15:55:00,41.28,41.29,41.2,41.27,613800.0,31.9795,31.9872,31.9175,31.9717,613800.0
2011-11-08 09:30:00,41.83,41.83,41.54,41.66,495300.0,32.4056,32.4056,32.1809,32.2739,495300.0
2011-11-08 09:35:00,41.66,41.68,41.42,41.55,330100.0,32.2739,32.2894,32.0879,32.1886,330100.0
2011-11-08 09:40:00,41.55,41.61,41.3,41.51,440200.0,32.1886,32.2351,31.995,32.1577,440200.0
2011-11-08 09:45:00,41.51,41.57,41.34,41.44,430200.0,32.1577,32.2041,32.026,32.1034,430200.0
2011-11-08 09:50:00,41.44,41.55,41.36,41.49,278300.0,32.1034,32.1886,32.0414,32.1422,278300.0
2011-11-08 09:55:00,41.5,41.82,41.5,41.82,369100.0,32.1499,32.3978,32.1499,32.3978,369100.0
2011-11-08 10:00:00,41.8,41.86,41.69,41.79,285000.0,32.3823,32.4288,32.2971,32.3746,285000.0
2011-11-08 10:05:00,41.78,41.79,41.56,41.65,292600.0,32.3668,32.3746,32.1964,32.2661,292600.0
2011-11-08 10:10:00,41.65,41.65,41.26,41.27,576300.0,32.2661,32.2661,31.964,31.9717,576300.0
2011-11-08 10:15:00,41.27,41.46,41.17,41.44,408500.0,31.9717,32.1189,31.8943,32.1034,408500.0
2011-11-08 10:20:00,41.45,41.46,41.28,41.36,294900.0,32.1112,32.1189,31.9795,32.0414,294900.0
2011-11-08 10:25:00,41.33,41.35,40.89,41.12,428100.0,32.0182,32.0337,31.6773,31.8555,428100.0
2011-11-08 10:30:00,41.13,41.39,41.02,41.2,408700.0,31.8633,32.0647,31.7781,31.9175,408700.0
2011-11-08 10:35:00,41.2,41.42,41.17,41.4,289000.0,31.9175,32.0879,31.8943,32.0724,289000.0
2011-11-08 10:40:00,41.4,41.61,41.36,41.58,340900.0,32.0724,32.2351,32.0414,32.2119,340900.0
2011-11-08 10:45:00,41.58,41.74,41.5,41.6,337900.0,32.2119,32.3358,32.1499,32.2274,337900.0
2011-11-08 10:50:00,41.61,41.67,41.42,41.58,321700.0,32.2351,32.2816,32.0879,32.2119,321700.0
2011-11-08 10:55:00,41.57,41.59,41.42,41.47,181500.0,32.2041,32.2196,32.0879,32.1267,181500.0
2011-11-08 11:00:00,41.46,41.6,41.41,41.44,205500.0,32.1189,32.2274,32.0802,32.1034,205500.0
2011-11-08 11:05:00,41.45,41.48,41.21,41.28,190000.0,32.1112,32.1344,31.9252,31.9795,190000.0
2011-11-08 11:10:00,41.3,41.3,41.14,41.19,234700.0,31.995,31.995,31.871,31.9097,234700.0
2011-11-08 11:15:00,41.19,41.25,41.02,41.03,259900.0,31.9097,31.9562,31.7781,31.7858,259900.0
2011-11-08 11:20:00,41.03,41.14,40.92,41.0,216100.0,31.7858,31.871,31.7006,31.7626,216100.0
2011-11-08 11:25:00,40.99,41.23,40.94,41.19,149000.0,31.7548,31.9407,31.7161,31.9097,149000.0
2011-11-08 11:30:00,41.19,41.23,41.11,41.22,101200.0,31.9097,31.9407,31.8478,31.933,101200.0
2011-11-08 11:35:00,41.23,41.26,41.06,41.1,114500.0,31.9407,31.964,31.809,31.84,114500.0
2011-11-08 11:40:00,41.1,41.29,41.07,41.28,166500.0,31.84,31.9872,31.8168,31.9795,166500.0
2011-11-08 11:45:00,41.29,41.39,41.2,41.38,137800.0,31.9872,32.0647,31.9175,32.0569,137800.0
2011-11-08 11:50:00,41.4,41.42,41.29,41.31,120200.0,32.0724,32.0879,31.9872,32.0027,120200.0
2011-11-08 11:55:00,41.32,41.4,41.25,41.35,150300.0,32.0105,32.0724,31.9562,32.0337,150300.0
2011-11-08 12:00:00,41.36,41.49,41.24,41.48,184900.0,32.0414,32.1422,31.9485,32.1344,184900.0
2011-11-08 12:05:00,41.48,41.52,41.44,41.52,110400.0,32.1344,32.1654,32.1034,32.1654,110400.0
2011-11-08 12:10:00,41.52,41.65,41.52,41.65,208300.0,32.1654,32.2661,32.1654,32.2661,208300.0
2011-11-08 12:15:00,41.64,41.71,41.64,41.71,149200.0,32.2584,32.3126,32.2584,32.3126,149200.0
2011-11-08 12:20:00,41.71,41.76,41.63,41.63,196600.0,32.3126,32.3513,32.2506,32.2506,196600.0
2011-11-08 12:25:00,41.62,41.73,41.61,41.69,146200.0,32.2429,32.3281,32.2351,32.2971,146200.0
2011-11-08 12:30:00,41.69,41.79,41.68,41.75,194200.0,32.2971,32.3746,32.2894,32.3436,194200.0
2011-11-08 12:35:00,41.76,41.83,41.61,41.68,322600.0,32.3513,32.4056,32.2351,32.2894,322600.0
2011-11-08 12:40:00,41.68,41.69,41.53,41.58,95300.0,32.2894,32.2971,32.1731,32.2119,95300.0
2011-11-08 12:45:00,41.58,41.62,41.41,41.45,119000.0,32.2119,32.2429,32.0802,32.1112,119000.0
2011-11-08 12:50:00,41.46,41.55,41.42,41.52,105500.0,32.1189,32.1886,32.0879,32.1654,105500.0
2011-11-08 12:55:00,41.52,41.58,41.48,41.5,91100.0,32.1654,32.2119,32.1344,32.1499,91100.0
2011-11-08 13:00:00,41.5,41.66,41.49,41.64,139200.0,32.1499,32.2739,32.1422,32.2584,139200.0
2011-11-08 13:05:00,41.63,41.63,41.53,41.55,115200.0,32.2506,32.2506,32.1731,32.1886,115200.0
2011-11-08 13:10:00,41.54,41.55,41.4,41.41,215000.0,32.1809,32.1886,32.0724,32.0802,215000.0
2011-11-08 13:15:00,41.41,41.53,41.38,41.5,111700.0,32.0802,32.1731,32.0569,32.1499,111700.0
2011-11-08 13:20:00,41.5,41.58,41.47,41.57,108700.0,32.1499,32.2119,32.1267,32.2041,108700.0
2011-11-08 13:25:00,41.56,41.73,41.56,41.67,191200.0,32.1964,32.3281,32.1964,32.2816,191200.0
2011-11-08 13:30:00,41.66,41.72,41.64,41.71,135100.0,32.2739,32.3203,32.2584,32.3126,135100.0
2011-11-08 13:35:00,41.71,41.83,41.68,41.82,175300.0,32.3126,32.4056,32.2894,32.3978,175300.0
2011-11-08 13:40:00,41.83,41.83,41.72,41.73,128500.0,32.4056,32.4056,32.3203,32.3281,128500.0
2011-11-08 13:45:00,41.73,41.95,41.68,41.86,298100.0,32.3281,32.4985,32.2894,32.4288,298100.0
2011-11-08 13:50:00,41.86,41.95,41.82,41.91,181200.0,32.4288,32.4985,32.3978,32.4675,181200.0
2011-11-08 13:55:00,41.89,42.0,41.77,41.8,250900.0,32.452,32.5373,32.3591,32.3823,250900.0
2011-11-08 14:00:00,41.79,41.84,41.68,41.77,227600.0,32.3746,32.4133,32.2894,32.3591,227600.0
2011-11-08 14:05:00,41.77,41.84,41.6,41.76,188800.0,32.3591,32.4133,32.2274,32.3513,188800.0
2011-11-08 14:10:00,41.76,41.85,41.74,41.84,127500.0,32.3513,32.421,32.3358,32.4133,127500.0
2011-11-08 14:15:00,41.84,41.9,41.8,41.8,162200.0,32.4133,32.4598,32.3823,32.3823,162200.0
2011-11-08 14:20:00,41.81,41.88,41.77,41.85,153700.0,32.3901,32.4443,32.3591,32.421,153700.0
2011-11-08 14:25:00,41.85,42.0,41.79,41.99,225400.0,32.421,32.5373,32.3746,32.5295,225400.0
2011-11-08 14:30:00,42.0,42.04,41.84,41.84,235000.0,32.5373,32.5682,32.4133,32.4133,235000.0
2011-11-08 14:35:00,41.84,41.92,41.83,41.89,109200.0,32.4133,32.4753,32.4056,32.452,109200.0
2011-11-08 14:40:00,41.89,41.91,41.8,41.81,107600.0,32.452,32.4675,32.3823,32.3901,107600.0
2011-11-08 14:45:00,41.81,41.9,41.8,41.83,106800.0,32.3901,32.4598,32.3823,32.4056,106800.0
2011-11-08 14:50:00,41.84,41.89,41.78,41.85,115600.0,32.4133,32.452,32.3668,32.421,115600.0
2011-11-08 14:55:00,41.86,41.9,41.8,41.85,162200.0,32.4288,32.4598,32.3823,32.421,162200.0
2011-11-08 15:00:00,41.84,41.86,41.73,41.74,137700.0,32.4133,32.4288,32.3281,32.3358,137700.0
2011-11-08 15:05:00,41.73,41.82,41.7,41.76,178800.0,32.3281,32.3978,32.3048,32.3513,178800.0
2011-11-08 15:10:00,41.76,41.9,41.75,41.88,148100.0,32.3513,32.4598,32.3436,32.4443,148100.0
2011-11-08 15:15:00,41.88,42.05,41.88,42.0,480100.0,32.4443,32.576,32.4443,32.5373,480100.0
2011-11-08 15:20:00,42.0,42.03,41.88,41.96,145000.0,32.5373,32.5605,32.4443,32.5063,145000.0
2011-11-08 15:25:00,41.95,42.02,41.87,41.99,187500.0,32.4985,32.5527,32.4365,32.5295,187500.0
2011-11-08 15:30:00,41.99,42.1,41.98,42.04,259200.0,32.5295,32.6147,32.5218,32.5682,259200.0
2011-11-08 15:35:00,42.05,42.06,41.91,42.0,233000.0,32.576,32.5837,32.4675,32.5373,233000.0
2011-11-08 15:40:00,42.0,42.02,41.78,41.86,302000.0,32.5373,32.5527,32.3668,32.4288,302000.0
2011-11-08 15:45:00,41.85,41.91,41.79,41.88,288700.0,32.421,32.4675,32.3746,32.4443,288700.0
2011-11-08 15:50:00,41.87,41.94,41.82,41.93,475800.0,32.4365,32.4908,32.3978,32.483,475800.0
2011-11-08 15:55:00,41.93,41.96,41.85,41.9,573100.0,32.483,32.5063,32.421,32.4598,573100.0
2011-11-09 09:30:00,40.43,40.78,40.29,40.64,635000.0,31.321,31.5921,31.2125,31.4837,635000.0
2011-11-09 09:35:00,40.64,40.8,40.57,40.69,470600.0,31.4837,31.6076,31.4294,31.5224,470600.0
2011-11-09 09:40:00,40.68,40.69,40.34,40.56,437400.0,31.5147,31.5224,31.2513,31.4217,437400.0
2011-11-09 09:45:00,40.57,40.57,40.34,40.42,393900.0,31.4294,31.4294,31.2513,31.3132,393900.0
2011-11-09 09:50:00,40.42,40.43,40.27,40.3,383000.0,31.3132,31.321,31.197,31.2203,383000.0
2011-11-09 09:55:00,40.29,40.32,40.15,40.29,284000.0,31.2125,31.2358,31.1041,31.2125,284000.0
2011-11-09 10:00:00,40.28,40.42,40.22,40.38,262900.0,31.2048,31.3132,31.1583,31.2822,262900.0
2011-11-09 10:05:00,40.38,40.48,40.26,40.39,330500.0,31.2822,31.3597,31.1893,31.29,330500.0
2011-11-09 10:10:00,40.41,40.65,40.4,40.53,313200.0,31.3055,31.4914,31.2977,31.3984,313200.0
2011-11-09 10:15:00,40.52,40.61,40.4,40.45,185600.0,31.3907,31.4604,31.2977,31.3365,185600.0
2011-11-09 10:20:00,40.45,40.65,40.44,40.61,339200.0,31.3365,31.4914,31.3287,31.4604,339200.0
2011-11-09 10:25:00,40.61,40.65,40.44,40.5,263900.0,31.4604,31.4914,31.3287,31.3752,263900.0
2011-11-09 10:30:00,40.5,40.75,40.46,40.57,211400.0,31.3752,31.5689,31.3442,31.4294,211400.0
2011-11-09 10:35:00,40.57,40.57,40.28,40.32,278800.0,31.4294,31.4294,31.2048,31.2358,278800.0
2011-11-09 10:40:00,40.33,40.47,40.3,40.47,271300.0,31.2435,31.352,31.2203,31.352,271300.0
2011-11-09 10:45:00,40.47,40.81,40.44,40.71,314900.0,31.352,31.6154,31.3287,31.5379,314900.0
2011-11-09 10:50:00,40.71,40.93,40.62,40.65,317400.0,31.5379,31.7083,31.4682,31.4914,317400.0
2011-11-09 10:55:00,40.63,40.76,40.55,40.59,244400.0,31.4759,31.5766,31.4139,31.4449,244400.0
2011-11-09 11:00:00,40.59,40.64,40.48,40.53,187700.0,31.4449,31.4837,31.3597,31.3984,187700.0
2011-11-09 11:05:00,40.53,40.75,40.53,40.65,291800.0,31.3984,31.5689,31.3984,31.4914,291800.0
2011-11-09 11:10:00,40.65,40.66,40.53,40.53,176100.0,31.4914,31.4992,31.3984,31.3984,176100.0
2011-11-09 11:15:00,40.53,40.8,40.51,40.8,408200.0,31.3984,31.6076,31.383,31.6076,408200.0
2011-11-09 11:20:00,40.8,40.85,40.69,40.72,140100.0,31.6076,31.6464,31.5224,31.5456,140100.0
2011-11-09 11:25:00,40.72,40.72,40.44,40.46,222200.0,31.5456,31.5456,31.3287,31.3442,222200.0
2011-11-09 11:30:00,40.46,40.48,40.37,40.42,263100.0,31.3442,31.3597,31.2745,31.3132,263100.0
2011-11-09 11:35:00,40.42,40.56,40.41,40.54,175600.0,31.3132,31.4217,31.3055,31.4062,175600.0
2011-11-09 11:40:00,40.54,40.57,40.37,40.41,131900.0,31.4062,31.4294,31.2745,31.3055,131900.0
2011-11-09 11:45:00,40.41,40.52,40.35,40.49,190100.0,31.3055,31.3907,31.259,31.3675,190100.0
2011-11-09 11:50:00,40.49,40.6,40.47,40.6,117700.0,31.3675,31.4527,31.352,31.4527,117700.0
2011-11-09 11:55:00,40.6,40.62,40.48,40.51,153300.0,31.4527,31.4682,31.3597,31.383,153300.0
2011-11-09 12:00:00,40.51,40.56,40.34,40.35,125600.0,31.383,31.4217,31.2513,31.259,125600.0
2011-11-09 12:05:00,40.35,40.37,40.22,40.23,246300.0,31.259,31.2745,31.1583,31.166,246300.0
2011-11-09 12:10:00,40.22,40.32,40.2,40.28,142100.0,31.1583,31.2358,31.1428,31.2048,142100.0
2011-11-09 12:15:00,40.28,40.31,40.2,40.3,160300.0,31.2048,31.228,31.1428,31.2203,160300.0
2011-11-09 12:20:00,40.29,40.37,40.22,40.23,157100.0,31.2125,31.2745,31.1583,31.166,157100.0
2011-11-09 12:25:00,40.23,40.24,40.1,40.13,270800.0,31.166,31.1738,31.0653,31.0886,270800.0
2011-11-09 12:30:00,40.13,40.16,40.05,40.06,166100.0,31.0886,31.1118,31.0266,31.0343,166100.0
2011-11-09 12:35:00,40.06,40.13,40.02,40.09,207600.0,31.0343,31.0886,31.0034,31.0576,207600.0
2011-11-09 12:40:00,40.08,40.12,40.03,40.09,159000.0,31.0498,31.0808,31.0111,31.0576,159000.0
2011-11-09 12:45:00,40.09,40.11,40.05,40.06,154600.0,31.0576,31.0731,31.0266,31.0343,154600.0
2011-11-09 12:50:00,40.06,40.12,40.05,40.09,113600.0,31.0343,31.0808,31.0266,31.0576,113600.0
2011-11-09 12:55:00,40.08,40.15,40.06,40.11,238700.0,31.0498,31.1041,31.0343,31.0731,238700.0
2011-11-09 13:00:00,40.11,40.12,40.04,40.04,147400.0,31.0731,31.0808,31.0188,31.0188,147400.0
2011-11-09 13:05:00,40.03,40.1,40.02,40.02,166200.0,31.0111,31.0653,31.0034,31.0034,166200.0
2011-11-09 13:10:00,40.02,40.04,39.8,39.8,348000.0,31.0034,31.0188,30.8329,30.8329,348000.0
2011-11-09 13:15:00,39.8,39.83,39.63,39.64,358600.0,30.8329,30.8562,30.7012,30.709,358600.0
2011-11-09 13:20:00,39.64,39.71,39.6,39.6,233700.0,30.709,30.7632,30.678,30.678,233700.0
2011-11-09 13:25:00,39.61,39.77,39.61,39.71,178700.0,30.6857,30.8097,30.6857,30.7632,178700.0
2011-11-09 13:30:00,39.71,39.71,39.43,39.56,474500.0,30.7632,30.7632,30.5463,30.647,474500.0
2011-11-09 13:35:00,39.56,39.57,39.38,39.39,300300.0,30.647,30.6547,30.5075,30.5153,300300.0
2011-11-09 13:40:00,39.4,39.47,39.31,39.46,267200.0,30.523,30.5773,30.4533,30.5695,267200.0
2011-11-09 13:45:00,39.45,39.46,39.26,39.27,228900.0,30.5618,30.5695,30.4146,30.4223,228900.0
2011-11-09 13:50:00,39.26,39.27,39.04,39.04,489900.0,30.4146,30.4223,30.2442,30.2442,489900.0
2011-11-09 13:55:00,39.03,39.05,38.77,38.91,972500.0,30.2364,30.2519,30.035,30.1434,972500.0
2011-11-09 14:00:00,38.92,38.92,38.67,38.67,511800.0,30.1512,30.1512,29.9575,29.9575,511800.0
2011-11-09 14:05:00,38.67,38.69,38.38,38.59,743900.0,29.9575,29.973,29.7329,29.8955,743900.0
2011-11-09 14:10:00,38.59,38.91,38.56,38.87,546900.0,29.8955,30.1434,29.8723,30.1125,546900.0
2011-11-09 14:15:00,38.87,39.04,38.81,39.01,493900.0,30.1125,30.2442,30.066,30.2209,493900.0
2011-11-09 14:20:00,39.01,39.09,38.77,38.82,448900.0,30.2209,30.2829,30.035,30.0737,448900.0
2011-11-09 14:25:00,38.82,38.97,38.61,38.94,415700.0,30.0737,30.1899,29.911,30.1667,415700.0
2011-11-09 14:30:00,38.95,38.96,38.6,38.79,509500.0,30.1744,30.1822,29.9033,30.0505,509500.0
2011-11-09 14:35:00,38.78,38.78,38.64,38.69,331700.0,30.0427,30.0427,29.9343,29.973,331700.0
2011-11-09 14:40:00,38.68,38.93,38.5,38.93,485700.0,29.9653,30.1589,29.8258,30.1589,485700.0
2011-11-09 14:45:00,38.93,38.96,38.81,38.9,285500.0,30.1589,30.1822,30.066,30.1357,285500.0
2011-11-09 14:50:00,38.89,38.99,38.79,38.92,324600.0,30.1279,30.2054,30.0505,30.1512,324600.0
2011-11-09 14:55:00,38.92,38.93,38.72,38.76,292900.0,30.1512,30.1589,29.9962,30.0272,292900.0
2011-11-09 15:00:00,38.76,38.82,38.69,38.74,323200.0,30.0272,30.0737,29.973,30.0117,323200.0
2011-11-09 15:05:00,38.73,38.95,38.73,38.85,371900.0,30.004,30.1744,30.004,30.097,371900.0
2011-11-09 15:10:00,38.85,38.88,38.73,38.73,221800.0,30.097,30.1202,30.004,30.004,221800.0
2011-11-09 15:15:00,38.74,38.9,38.7,38.8,344300.0,30.0117,30.1357,29.9808,30.0582,344300.0
2011-11-09 15:20:00,38.8,39.03,38.8,38.87,421300.0,30.0582,30.2364,30.0582,30.1125,421300.0
2011-11-09 15:25:00,38.88,38.91,38.77,38.84,368400.0,30.1202,30.1434,30.035,30.0892,368400.0
2011-11-09 15:30:00,38.83,38.84,38.69,38.75,478600.0,30.0815,30.0892,29.973,30.0195,478600.0
2011-11-09 15:35:00,38.75,38.82,38.67,38.73,530700.0,30.0195,30.0737,29.9575,30.004,530700.0
2011-11-09 15:40:00,38.73,38.86,38.68,38.69,578500.0,30.004,30.1047,29.9653,29.973,578500.0
2011-11-09 15:45:00,38.7,38.85,38.63,38.82,789800.0,29.9808,30.097,29.9265,30.0737,789800.0
2011-11-09 15:50:00,38.82,38.95,38.8,38.85,807000.0,30.0737,30.1744,30.0582,30.097,807000.0
2011-11-09 15:55:00,38.85,38.9,38.74,38.78,1669100.0,30.097,30.1357,30.0117,30.0427,1669100.0
2011-11-10 09:30:00,39.49,39.63,39.23,39.35,717800.0,30.5928,30.7012,30.3913,30.4843,717800.0
2011-11-10 09:35:00,39.35,39.54,39.2,39.25,383300.0,30.4843,30.6315,30.3681,30.4068,383300.0
2011-11-10 09:40:00,39.24,39.3,39.01,39.11,358000.0,30.3991,30.4456,30.2209,30.2984,358000.0
2011-11-10 09:45:00,39.11,39.24,38.96,39.11,320200.0,30.2984,30.3991,30.1822,30.2984,320200.0
2011-11-10 09:50:00,39.11,39.21,38.91,39.2,349900.0,30.2984,30.3759,30.1434,30.3681,349900.0
2011-11-10 09:55:00,39.2,39.29,38.95,39.08,350000.0,30.3681,30.4378,30.1744,30.2751,350000.0
2011-11-10 10:00:00,39.08,39.17,39.01,39.13,283900.0,30.2751,30.3449,30.2209,30.3139,283900.0
2011-11-10 10:05:00,39.13,39.3,39.05,39.08,306200.0,30.3139,30.4456,30.2519,30.2751,306200.0
2011-11-10 10:10:00,39.09,39.15,38.9,38.95,274400.0,30.2829,30.3294,30.1357,30.1744,274400.0
2011-11-10 10:15:00,38.95,38.95,38.71,38.72,380600.0,30.1744,30.1744,29.9885,29.9962,380600.0
2011-11-10 10:20:00,38.71,38.77,38.61,38.69,403700.0,29.9885,30.035,29.911,29.973,403700.0
2011-11-10 10:25:00,38.67,38.75,38.59,38.6,283400.0,29.9575,30.0195,29.8955,29.9033,283400.0
2011-11-10 10:30:00,38.6,38.63,38.37,38.44,474400.0,29.9033,29.9265,29.7251,29.7793,474400.0
2011-11-10 10:35:00,38.44,38.73,38.44,38.73,389300.0,29.7793,30.004,29.7793,30.004,389300.0
2011-11-10 10:40:00,38.73,38.85,38.59,38.59,394200.0,30.004,30.097,29.8955,29.8955,394200.0
2011-11-10 10:45:00,38.59,38.67,38.53,38.55,249200.0,29.8955,29.9575,29.8491,29.8646,249200.0
2011-11-10 10:50:00,38.55,38.76,38.55,38.72,222900.0,29.8646,30.0272,29.8646,29.9962,222900.0
2011-11-10 10:55:00,38.71,38.96,38.71,38.82,433800.0,29.9885,30.1822,29.9885,30.0737,433800.0
2011-11-10 11:00:00,38.82,38.99,38.79,38.99,382000.0,30.0737,30.2054,30.0505,30.2054,382000.0
2011-11-10 11:05:00,38.99,39.12,38.92,38.99,334000.0,30.2054,30.3061,30.1512,30.2054,334000.0
2011-11-10 11:10:00,38.98,39.1,38.87,38.91,229100.0,30.1977,30.2906,30.1125,30.1434,229100.0
2011-11-10 11:15:00,38.91,39.06,38.87,38.97,173300.0,30.1434,30.2596,30.1125,30.1899,173300.0
2011-11-10 11:20:00,38.97,39.06,38.89,39.04,123200.0,30.1899,30.2596,30.1279,30.2442,123200.0
2011-11-10 11:25:00,39.04,39.13,39.03,39.06,160100.0,30.2442,30.3139,30.2364,30.2596,160100.0
2011-11-10 11:30:00,39.05,39.22,38.96,39.2,226700.0,30.2519,30.3836,30.1822,30.3681,226700.0
2011-11-10 11:35:00,39.2,39.26,39.12,39.17,300600.0,30.3681,30.4146,30.3061,30.3449,300600.0
2011-11-10 11:40:00,39.16,39.48,39.16,39.48,290200.0,30.3371,30.585,30.3371,30.585,290200.0
2011-11-10 11:45:00,39.48,39.63,39.38,39.5,296200.0,30.585,30.7012,30.5075,30.6005,296200.0
2011-11-10 11:50:00,39.5,39.56,39.39,39.46,206900.0,30.6005,30.647,30.5153,30.5695,206900.0
2011-11-10 11:55:00,39.46,39.48,39.3,39.36,180000.0,30.5695,30.585,30.4456,30.4921,180000.0
2011-11-10 12:00:00,39.36,39.43,39.3,39.32,113200.0,30.4921,30.5463,30.4456,30.4611,113200.0
2011-11-10 12:05:00,39.32,39.49,39.32,39.48,99600.0,30.4611,30.5928,30.4611,30.585,99600.0
2011-11-10 12:10:00,39.49,39.53,39.24,39.27,158300.0,30.5928,30.6238,30.3991,30.4223,158300.0
2011-11-10 12:15:00,39.26,39.38,39.26,39.31,103900.0,30.4146,30.5075,30.4146,30.4533,103900.0
2011-11-10 12:20:00,39.32,39.36,39.28,39.34,97900.0,30.4611,30.4921,30.4301,30.4766,97900.0
2011-11-10 12:25:00,39.34,39.39,39.27,39.3,145000.0,30.4766,30.5153,30.4223,30.4456,145000.0
2011-11-10 12:30:00,39.31,39.33,39.15,39.16,184100.0,30.4533,30.4688,30.3294,30.3371,184100.0
2011-11-10 12:35:00,39.15,39.16,39.05,39.09,133400.0,30.3294,30.3371,30.2519,30.2829,133400.0
2011-11-10 12:40:00,39.09,39.18,39.05,39.05,102600.0,30.2829,30.3526,30.2519,30.2519,102600.0
2011-11-10 12:45:00,39.05,39.25,39.05,39.21,175700.0,30.2519,30.4068,30.2519,30.3759,175700.0
2011-11-10 12:50:00,39.21,39.37,39.18,39.35,104400.0,30.3759,30.4998,30.3526,30.4843,104400.0
2011-11-10 12:55:00,39.35,39.44,39.33,39.42,97800.0,30.4843,30.554,30.4688,30.5385,97800.0
2011-11-10 13:00:00,39.42,39.49,39.37,39.43,112900.0,30.5385,30.5928,30.4998,30.5463,112900.0
2011-11-10 13:05:00,39.44,39.45,39.35,39.42,117100.0,30.554,30.5618,30.4843,30.5385,117100.0
2011-11-10 13:10:00,39.41,39.69,39.4,39.68,205000.0,30.5308,30.7477,30.523,30.74,205000.0
2011-11-10 13:15:00,39.69,39.82,39.66,39.74,255000.0,30.7477,30.8484,30.7245,30.7864,255000.0
2011-11-10 13:20:00,39.74,39.74,39.59,39.64,136600.0,30.7864,30.7864,30.6702,30.709,136600.0
2011-11-10 13:25:00,39.63,39.64,39.45,39.5,111300.0,30.7012,30.709,30.5618,30.6005,111300.0
2011-11-10 13:30:00,39.5,39.6,39.49,39.54,128400.0,30.6005,30.678,30.5928,30.6315,128400.0
2011-11-10 13:35:00,39.53,39.57,39.46,39.49,85800.0,30.6238,30.6547,30.5695,30.5928,85800.0
2011-11-10 13:40:00,39.48,39.65,39.44,39.45,88300.0,30.585,30.7167,30.554,30.5618,88300.0
2011-11-10 13:45:00,39.45,39.47,39.37,39.41,153200.0,30.5618,30.5773,30.4998,30.5308,153200.0
2011-11-10 13:50:00,39.4,39.45,39.33,39.37,101800.0,30.523,30.5618,30.4688,30.4998,101800.0
2011-11-10 13:55:00,39.37,39.56,39.37,39.53,92500.0,30.4998,30.647,30.4998,30.6238,92500.0
2011-11-10 14:00:00,39.54,39.59,39.31,39.32,116400.0,30.6315,30.6702,30.4533,30.4611,116400.0
2011-11-10 14:05:00,39.32,39.42,39.18,39.27,205200.0,30.4611,30.5385,30.3526,30.4223,205200.0
2011-11-10 14:10:00,39.28,39.44,39.27,39.42,129200.0,30.4301,30.554,30.4223,30.5385,129200.0
2011-11-10 14:15:00,39.41,39.55,39.35,39.47,83500.0,30.5308,30.6392,30.4843,30.5773,83500.0
2011-11-10 14:20:00,39.46,39.47,39.32,39.44,144600.0,30.5695,30.5773,30.4611,30.554,144600.0
2011-11-10 14:25:00,39.44,39.44,39.23,39.27,145500.0,30.554,30.554,30.3913,30.4223,145500.0
2011-11-10 14:30:00,39.28,39.33,39.22,39.29,92200.0,30.4301,30.4688,30.3836,30.4378,92200.0
2011-11-10 14:35:00,39.29,39.31,39.12,39.2,191200.0,30.4378,30.4533,30.3061,30.3681,191200.0
2011-11-10 14:40:00,39.19,39.37,39.12,39.35,113100.0,30.3604,30.4998,30.3061,30.4843,113100.0
2011-11-10 14:45:00,39.36,39.39,39.26,39.28,114500.0,30.4921,30.5153,30.4146,30.4301,114500.0
2011-11-10 14:50:00,39.28,39.33,39.17,39.2,108100.0,30.4301,30.4688,30.3449,30.3681,108100.0
2011-11-10 14:55:00,39.2,39.22,39.05,39.06,140200.0,30.3681,30.3836,30.2519,30.2596,140200.0
2011-11-10 15:00:00,39.06,39.18,39.04,39.13,204900.0,30.2596,30.3526,30.2442,30.3139,204900.0
2011-11-10 15:05:00,39.13,39.2,39.04,39.07,113200.0,30.3139,30.3681,30.2442,30.2674,113200.0
2011-11-10 15:10:00,39.06,39.2,39.05,39.13,87200.0,30.2596,30.3681,30.2519,30.3139,87200.0
2011-11-10 15:15:00,39.14,39.21,39.06,39.09,142900.0,30.3216,30.3759,30.2596,30.2829,142900.0
2011-11-10 15:20:00,39.09,39.18,39.01,39.1,244800.0,30.2829,30.3526,30.2209,30.2906,244800.0
2011-11-10 15:25:00,39.1,39.38,39.1,39.3,334700.0,30.2906,30.5075,30.2906,30.4456,334700.0
2011-11-10 15:30:00,39.3,39.37,39.17,39.22,264800.0,30.4456,30.4998,30.3449,30.3836,264800.0
2011-11-10 15:35:00,39.23,39.28,39.13,39.2,221800.0,30.3913,30.4301,30.3139,30.3681,221800.0
2011-11-10 15:40:00,39.2,39.23,39.1,39.13,223600.0,30.3681,30.3913,30.2906,30.3139,223600.0
2011-11-10 15:45:00,39.13,39.24,39.11,39.16,268300.0,30.3139,30.3991,30.2984,30.3371,268300.0
2011-11-10 15:50:00,39.16,39.37,39.13,39.35,401900.0,30.3371,30.4998,30.3139,30.4843,401900.0
2011-11-10 15:55:00,39.35,39.35,39.16,39.21,557600.0,30.4843,30.4843,30.3371,30.3759,557600.0
2011-11-11 09:30:00,39.88,40.0,39.64,39.72,596900.0,30.8949,30.9879,30.709,30.7709,596900.0
2011-11-11 09:35:00,39.71,39.71,39.39,39.57,421100.0,30.7632,30.7632,30.5153,30.6547,421100.0
2011-11-11 09:40:00,39.57,39.67,39.51,39.63,397300.0,30.6547,30.7322,30.6083,30.7012,397300.0
2011-11-11 09:45:00,39.63,39.68,39.37,39.45,290900.0,30.7012,30.74,30.4998,30.5618,290900.0
2011-11-11 09:50:00,39.44,39.46,39.25,39.35,346200.0,30.554,30.5695,30.4068,30.4843,346200.0
2011-11-11 09:55:00,39.34,39.56,39.34,39.46,275400.0,30.4766,30.647,30.4766,30.5695,275400.0
2011-11-11 10:00:00,39.47,39.6,39.41,39.6,348700.0,30.5773,30.678,30.5308,30.678,348700.0
2011-11-11 10:05:00,39.59,39.74,39.57,39.71,329300.0,30.6702,30.7864,30.6547,30.7632,329300.0
2011-11-11 10:10:00,39.71,39.77,39.53,39.55,308300.0,30.7632,30.8097,30.6238,30.6392,308300.0
2011-11-11 10:15:00,39.56,39.6,39.47,39.52,202000.0,30.647,30.678,30.5773,30.616,202000.0
2011-11-11 10:20:00,39.54,39.65,39.53,39.64,177600.0,30.6315,30.7167,30.6238,30.709,177600.0
2011-11-11 10:25:00,39.65,39.69,39.58,39.66,123700.0,30.7167,30.7477,30.6625,30.7245,123700.0
2011-11-11 10:30:00,39.67,39.76,39.66,39.74,360400.0,30.7322,30.8019,30.7245,30.7864,360400.0
2011-11-11 10:35:00,39.74,39.82,39.73,39.75,581400.0,30.7864,30.8484,30.7787,30.7942,581400.0
2011-11-11 10:40:00,39.74,39.87,39.73,39.86,306600.0,30.7864,30.8872,30.7787,30.8794,306600.0
2011-11-11 10:45:00,39.86,39.87,39.76,39.8,204500.0,30.8794,30.8872,30.8019,30.8329,204500.0
2011-11-11 10:50:00,39.8,39.89,39.79,39.89,151600.0,30.8329,30.9026,30.8252,30.9026,151600.0
2011-11-11 10:55:00,39.88,39.93,39.74,39.76,328600.0,30.8949,30.9336,30.7864,30.8019,328600.0
2011-11-11 11:00:00,39.76,39.87,39.69,39.86,244800.0,30.8019,30.8872,30.7477,30.8794,244800.0
2011-11-11 11:05:00,39.88,39.93,39.79,39.84,131000.0,30.8949,30.9336,30.8252,30.8639,131000.0
2011-11-11 11:10:00,39.83,39.88,39.73,39.84,150200.0,30.8562,30.8949,30.7787,30.8639,150200.0
2011-11-11 11:15:00,39.84,39.98,39.82,39.92,253200.0,30.8639,30.9724,30.8484,30.9259,253200.0
2011-11-11 11:20:00,39.93,39.99,39.89,39.91,230000.0,30.9336,30.9801,30.9026,30.9181,230000.0
2011-11-11 11:25:00,39.91,39.96,39.85,39.86,136100.0,30.9181,30.9569,30.8717,30.8794,136100.0
2011-11-11 11:30:00,39.87,39.89,39.75,39.82,155300.0,30.8872,30.9026,30.7942,30.8484,155300.0
2011-11-11 11:35:00,39.82,39.84,39.77,39.84,118900.0,30.8484,30.8639,30.8097,30.8639,118900.0
2011-11-11 11:40:00,39.85,39.95,39.84,39.93,181000.0,30.8717,30.9491,30.8639,30.9336,181000.0
2011-11-11 11:45:00,39.93,39.99,39.82,39.84,224100.0,30.9336,30.9801,30.8484,30.8639,224100.0
2011-11-11 11:50:00,39.85,39.86,39.77,39.8,128400.0,30.8717,30.8794,30.8097,30.8329,128400.0
2011-11-11 11:55:00,39.8,39.85,39.79,39.84,119400.0,30.8329,30.8717,30.8252,30.8639,119400.0
2011-11-11 12:00:00,39.84,39.9,39.83,39.87,79200.0,30.8639,30.9104,30.8562,30.8872,79200.0
2011-11-11 12:05:00,39.87,39.95,39.87,39.91,113300.0,30.8872,30.9491,30.8872,30.9181,113300.0
2011-11-11 12:10:00,39.91,39.95,39.87,39.88,113900.0,30.9181,30.9491,30.8872,30.8949,113900.0
2011-11-11 12:15:00,39.89,39.9,39.8,39.84,106100.0,30.9026,30.9104,30.8329,30.8639,106100.0
2011-11-11 12:20:00,39.84,39.89,39.81,39.85,140300.0,30.8639,30.9026,30.8407,30.8717,140300.0
2011-11-11 12:25:00,39.85,39.89,39.82,39.89,98200.0,30.8717,30.9026,30.8484,30.9026,98200.0
2011-11-11 12:30:00,39.88,39.89,39.8,39.84,117900.0,30.8949,30.9026,30.8329,30.8639,117900.0
2011-11-11 12:35:00,39.84,39.85,39.8,39.8,121100.0,30.8639,30.8717,30.8329,30.8329,121100.0
2011-11-11 12:40:00,39.81,39.84,39.8,39.82,115700.0,30.8407,30.8639,30.8329,30.8484,115700.0
2011-11-11 12:45:00,39.82,39.87,39.81,39.84,90700.0,30.8484,30.8872,30.8407,30.8639,90700.0
2011-11-11 12:50:00,39.84,39.87,39.82,39.86,99800.0,30.8639,30.8872,30.8484,30.8794,99800.0
2011-11-11 12:55:00,39.86,39.89,39.83,39.87,128700.0,30.8794,30.9026,30.8562,30.8872,128700.0
2011-11-11 13:00:00,39.87,39.93,39.86,39.92,215400.0,30.8872,30.9336,30.8794,30.9259,215400.0
2011-11-11 13:05:00,39.92,39.95,39.9,39.94,293100.0,30.9259,30.9491,30.9104,30.9414,293100.0
2011-11-11 13:10:00,39.94,39.95,39.88,39.91,184400.0,30.9414,30.9491,30.8949,30.9181,184400.0
2011-11-11 13:15:00,39.9,39.92,39.85,39.89,98300.0,30.9104,30.9259,30.8717,30.9026,98300.0
2011-11-11 13:20:00,39.88,39.91,39.84,39.86,236800.0,30.8949,30.9181,30.8639,30.8794,236800.0
2011-11-11 13:25:00,39.86,39.88,39.8,39.87,261100.0,30.8794,30.8949,30.8329,30.8872,261100.0
2011-11-11 13:30:00,39.86,39.9,39.84,39.89,88800.0,30.8794,30.9104,30.8639,30.9026,88800.0
2011-11-11 13:35:00,39.9,39.93,39.87,39.88,101500.0,30.9104,30.9336,30.8872,30.8949,101500.0
2011-11-11 13:40:00,39.88,39.92,39.86,39.9,88500.0,30.8949,30.9259,30.8794,30.9104,88500.0
2011-11-11 13:45:00,39.9,39.93,39.86,39.86,89200.0,30.9104,30.9336,30.8794,30.8794,89200.0
2011-11-11 13:50:00,39.87,39.93,39.85,39.89,81900.0,30.8872,30.9336,30.8717,30.9026,81900.0
2011-11-11 13:55:00,39.89,39.93,39.89,39.93,193200.0,30.9026,30.9336,30.9026,30.9336,193200.0
2011-11-11 14:00:00,39.93,39.95,39.9,39.9,101500.0,30.9336,30.9491,30.9104,30.9104,101500.0
2011-11-11 14:05:00,39.91,39.94,39.9,39.91,87000.0,30.9181,30.9414,30.9104,30.9181,87000.0
2011-11-11 14:10:00,39.91,39.99,39.89,39.94,239600.0,30.9181,30.9801,30.9026,30.9414,239600.0
2011-11-11 14:15:00,39.93,39.97,39.9,39.92,112300.0,30.9336,30.9646,30.9104,30.9259,112300.0
2011-11-11 14:20:00,39.93,39.94,39.9,39.9,121600.0,30.9336,30.9414,30.9104,30.9104,121600.0
2011-11-11 14:25:00,39.9,39.95,39.89,39.93,78100.0,30.9104,30.9491,30.9026,30.9336,78100.0
2011-11-11 14:30:00,39.92,39.98,39.92,39.97,119900.0,30.9259,30.9724,30.9259,30.9646,119900.0
2011-11-11 14:35:00,39.96,39.99,39.93,39.95,95500.0,30.9569,30.9801,30.9336,30.9491,95500.0
2011-11-11 14:40:00,39.96,39.99,39.9,39.92,125000.0,30.9569,30.9801,30.9104,30.9259,125000.0
2011-11-11 14:45:00,39.92,39.95,39.91,39.94,86900.0,30.9259,30.9491,30.9181,30.9414,86900.0
2011-11-11 14:50:00,39.93,39.95,39.89,39.92,124300.0,30.9336,30.9491,30.9026,30.9259,124300.0
2011-11-11 14:55:00,39.92,39.92,39.86,39.91,187200.0,30.9259,30.9259,30.8794,30.9181,187200.0
2011-11-11 15:00:00,39.9,39.92,39.87,39.9,189200.0,30.9104,30.9259,30.8872,30.9104,189200.0
2011-11-11 15:05:00,39.9,39.9,39.78,39.85,235100.0,30.9104,30.9104,30.8174,30.8717,235100.0
2011-11-11 15:10:00,39.85,39.86,39.78,39.81,155100.0,30.8717,30.8794,30.8174,30.8407,155100.0
2011-11-11 15:15:00,39.82,39.9,39.79,39.87,139200.0,30.8484,30.9104,30.8252,30.8872,139200.0
2011-11-11 15:20:00,39.86,39.86,39.76,39.8,223400.0,30.8794,30.8794,30.8019,30.8329,223400.0
2011-11-11 15:25:00,39.8,39.89,39.8,39.89,239300.0,30.8329,30.9026,30.8329,30.9026,239300.0
2011-11-11 15:30:00,39.89,39.92,39.82,39.83,193400.0,30.9026,30.9259,30.8484,30.8562,193400.0
2011-11-11 15:35:00,39.83,39.83,39.68,39.68,275600.0,30.8562,30.8562,30.74,30.74,275600.0
2011-11-11 15:40:00,39.68,39.73,39.67,39.69,327900.0,30.74,30.7787,30.7322,30.7477,327900.0
2011-11-11 15:45:00,39.68,39.82,39.65,39.81,300500.0,30.74,30.8484,30.7167,30.8407,300500.0
2011-11-11 15:50:00,39.81,39.86,39.79,39.81,292000.0,30.8407,30.8794,30.8252,30.8407,292000.0
2011-11-11 15:55:00,39.81,39.9,39.8,39.87,525200.0,30.8407,30.9104,30.8329,30.8872,525200.0
2011-11-14 09:30:00,39.73,39.98,39.72,39.92,378900.0,30.7787,30.9724,30.7709,30.9259,378900.0
2011-11-14 09:35:00,39.95,40.16,39.75,40.16,403900.0,30.9491,31.1118,30.7942,31.1118,403900.0
2011-11-14 09:40:00,40.16,40.21,39.84,39.84,211700.0,31.1118,31.1505,30.8639,30.8639,211700.0
2011-11-14 09:45:00,39.85,39.89,39.55,39.73,368000.0,30.8717,30.9026,30.6392,30.7787,368000.0
2011-11-14 09:50:00,39.73,39.81,39.47,39.75,320000.0,30.7787,30.8407,30.5773,30.7942,320000.0
2011-11-14 09:55:00,39.76,39.85,39.7,39.77,212300.0,30.8019,30.8717,30.7555,30.8097,212300.0
2011-11-14 10:00:00,39.78,39.79,39.63,39.75,275900.0,30.8174,30.8252,30.7012,30.7942,275900.0
2011-11-14 10:05:00,39.74,39.93,39.74,39.92,364400.0,30.7864,30.9336,30.7864,30.9259,364400.0
2011-11-14 10:10:00,39.91,40.02,39.89,39.93,218600.0,30.9181,31.0034,30.9026,30.9336,218600.0
2011-11-14 10:15:00,39.94,39.94,39.77,39.85,183100.0,30.9414,30.9414,30.8097,30.8717,183100.0
2011-11-14 10:20:00,39.85,39.92,39.76,39.81,190900.0,30.8717,30.9259,30.8019,30.8407,190900.0
2011-11-14 10:25:00,39.8,39.89,39.75,39.84,124900.0,30.8329,30.9026,30.7942,30.8639,124900.0
2011-11-14 10:30:00,39.85,39.86,39.66,39.75,167800.0,30.8717,30.8794,30.7245,30.7942,167800.0
2011-11-14 10:35:00,39.75,39.76,39.6,39.73,131900.0,30.7942,30.8019,30.678,30.7787,131900.0
2011-11-14 10:40:00,39.74,39.75,39.55,39.69,198900.0,30.7864,30.7942,30.6392,30.7477,198900.0
2011-11-14 10:45:00,39.69,39.7,39.54,39.69,183700.0,30.7477,30.7555,30.6315,30.7477,183700.0
2011-11-14 10:50:00,39.68,39.73,39.58,39.72,198900.0,30.74,30.7787,30.6625,30.7709,198900.0
2011-11-14 10:55:00,39.73,39.75,39.64,39.68,174200.0,30.7787,30.7942,30.709,30.74,174200.0
2011-11-14 11:00:00,39.67,39.77,39.6,39.77,115300.0,30.7322,30.8097,30.678,30.8097,115300.0
2011-11-14 11:05:00,39.77,39.87,39.76,39.8,168800.0,30.8097,30.8872,30.8019,30.8329,168800.0
2011-11-14 11:10:00,39.8,39.82,39.62,39.63,217400.0,30.8329,30.8484,30.6935,30.7012,217400.0
2011-11-14 11:15:00,39.63,39.67,39.55,39.59,174000.0,30.7012,30.7322,30.6392,30.6702,174000.0
2011-11-14 11:20:00,39.59,39.72,39.56,39.68,82000.0,30.6702,30.7709,30.647,30.74,82000.0
2011-11-14 11:25:00,39.67,39.73,39.58,39.66,121800.0,30.7322,30.7787,30.6625,30.7245,121800.0
2011-11-14 11:30:00,39.67,39.82,39.64,39.75,163300.0,30.7322,30.8484,30.709,30.7942,163300.0
2011-11-14 11:35:00,39.75,39.77,39.69,39.71,145800.0,30.7942,30.8097,30.7477,30.7632,145800.0
2011-11-14 11:40:00,39.71,39.73,39.6,39.64,177300.0,30.7632,30.7787,30.678,30.709,177300.0
2011-11-14 11:45:00,39.64,39.68,39.59,39.63,82200.0,30.709,30.74,30.6702,30.7012,82200.0
2011-11-14 11:50:00,39.63,39.7,39.51,39.55,206000.0,30.7012,30.7555,30.6083,30.6392,206000.0
2011-11-14 11:55:00,39.55,39.59,39.45,39.56,150300.0,30.6392,30.6702,30.5618,30.647,150300.0
2011-11-14 12:00:00,39.56,39.6,39.48,39.51,127600.0,30.647,30.678,30.585,30.6083,127600.0
2011-11-14 12:05:00,39.52,39.65,39.47,39.64,60800.0,30.616,30.7167,30.5773,30.709,60800.0
2011-11-14 12:10:00,39.64,39.65,39.5,39.54,84800.0,30.709,30.7167,30.6005,30.6315,84800.0
2011-11-14 12:15:00,39.53,39.58,39.41,39.45,114000.0,30.6238,30.6625,30.5308,30.5618,114000.0
2011-11-14 12:20:00,39.44,39.47,39.3,39.36,190000.0,30.554,30.5773,30.4456,30.4921,190000.0
2011-11-14 12:25:00,39.35,39.44,39.28,39.42,110900.0,30.4843,30.554,30.4301,30.5385,110900.0
2011-11-14 12:30:00,39.42,39.46,39.31,39.32,54700.0,30.5385,30.5695,30.4533,30.4611,54700.0
2011-11-14 12:35:00,39.32,39.42,39.25,39.39,111500.0,30.4611,30.5385,30.4068,30.5153,111500.0
2011-11-14 12:40:00,39.39,39.48,39.35,39.48,65400.0,30.5153,30.585,30.4843,30.585,65400.0
2011-11-14 12:45:00,39.47,39.47,39.36,39.4,53100.0,30.5773,30.5773,30.4921,30.523,53100.0
2011-11-14 12:50:00,39.4,39.5,39.39,39.47,90900.0,30.523,30.6005,30.5153,30.5773,90900.0
2011-11-14 12:55:00,39.47,39.54,39.44,39.49,91000.0,30.5773,30.6315,30.554,30.5928,91000.0
2011-11-14 13:00:00,39.49,39.52,39.43,39.49,74000.0,30.5928,30.616,30.5463,30.5928,74000.0
2011-11-14 13:05:00,39.48,39.53,39.43,39.51,47200.0,30.585,30.6238,30.5463,30.6083,47200.0
2011-11-14 13:10:00,39.51,39.52,39.4,39.52,115600.0,30.6083,30.616,30.523,30.616,115600.0
2011-11-14 13:15:00,39.52,39.55,39.47,39.53,52700.0,30.616,30.6392,30.5773,30.6238,52700.0
2011-11-14 13:20:00,39.54,39.57,39.47,39.55,44900.0,30.6315,30.6547,30.5773,30.6392,44900.0
2011-11-14 13:25:00,39.57,39.59,39.51,39.57,51800.0,30.6547,30.6702,30.6083,30.6547,51800.0
2011-11-14 13:30:00,39.57,39.58,39.53,39.55,45100.0,30.6547,30.6625,30.6238,30.6392,45100.0
2011-11-14 13:35:00,39.54,39.68,39.52,39.62,118800.0,30.6315,30.74,30.616,30.6935,118800.0
2011-11-14 13:40:00,39.62,39.64,39.58,39.64,58000.0,30.6935,30.709,30.6625,30.709,58000.0
2011-11-14 13:45:00,39.63,39.66,39.53,39.53,114300.0,30.7012,30.7245,30.6238,30.6238,114300.0
2011-11-14 13:50:00,39.53,39.53,39.46,39.46,98100.0,30.6238,30.6238,30.5695,30.5695,98100.0
2011-11-14 13:55:00,39.47,39.51,39.4,39.47,85900.0,30.5773,30.6083,30.523,30.5773,85900.0
2011-11-14 14:00:00,39.48,39.52,39.43,39.51,43200.0,30.585,30.616,30.5463,30.6083,43200.0
2011-11-14 14:05:00,39.52,39.55,39.46,39.49,85000.0,30.616,30.6392,30.5695,30.5928,85000.0
2011-11-14 14:10:00,39.49,39.57,39.48,39.53,49300.0,30.5928,30.6547,30.585,30.6238,49300.0
2011-11-14 14:15:00,39.52,39.55,39.45,39.46,57100.0,30.616,30.6392,30.5618,30.5695,57100.0
2011-11-14 14:20:00,39.47,39.49,39.43,39.47,56300.0,30.5773,30.5928,30.5463,30.5773,56300.0
2011-11-14 14:25:00,39.47,39.47,39.36,39.37,113400.0,30.5773,30.5773,30.4921,30.4998,113400.0
2011-11-14 14:30:00,39.37,39.44,39.36,39.36,45300.0,30.4998,30.554,30.4921,30.4921,45300.0
2011-11-14 14:35:00,39.36,39.41,39.33,39.34,75800.0,30.4921,30.5308,30.4688,30.4766,75800.0
2011-11-14 14:40:00,39.34,39.38,39.28,39.31,83000.0,30.4766,30.5075,30.4301,30.4533,83000.0
2011-11-14 14:45:00,39.32,39.34,39.27,39.27,84100.0,30.4611,30.4766,30.4223,30.4223,84100.0
2011-11-14 14:50:00,39.26,39.37,39.25,39.3,95200.0,30.4146,30.4998,30.4068,30.4456,95200.0
2011-11-14 14:55:00,39.3,39.31,39.17,39.19,119800.0,30.4456,30.4533,30.3449,30.3604,119800.0
2011-11-14 15:00:00,39.18,39.4,39.17,39.36,129200.0,30.3526,30.523,30.3449,30.4921,129200.0
2011-11-14 15:05:00,39.36,39.42,39.35,39.4,113900.0,30.4921,30.5385,30.4843,30.523,113900.0
2011-11-14 15:10:00,39.4,39.48,39.37,39.46,104800.0,30.523,30.585,30.4998,30.5695,104800.0
2011-11-14 15:15:00,39.47,39.47,39.35,39.37,132600.0,30.5773,30.5773,30.4843,30.4998,132600.0
2011-11-14 15:20:00,39.35,39.47,39.35,39.47,148300.0,30.4843,30.5773,30.4843,30.5773,148300.0
2011-11-14 15:25:00,39.46,39.61,39.44,39.58,227300.0,30.5695,30.6857,30.554,30.6625,227300.0
2011-11-14 15:30:00,39.57,39.73,39.57,39.7,316900.0,30.6547,30.7787,30.6547,30.7555,316900.0
2011-11-14 15:35:00,39.7,39.71,39.57,39.61,228100.0,30.7555,30.7632,30.6547,30.6857,228100.0
2011-11-14 15:40:00,39.61,39.74,39.61,39.69,181300.0,30.6857,30.7864,30.6857,30.7477,181300.0
2011-11-14 15:45:00,39.7,39.77,39.64,39.69,224100.0,30.7555,30.8097,30.709,30.7477,224100.0
2011-11-14 15:50:00,39.69,39.76,39.63,39.73,272900.0,30.7477,30.8019,30.7012,30.7787,272900.0
2011-11-14 15:55:00,39.73,39.74,39.63,39.67,451500.0,30.7787,30.7864,30.7012,30.7322,451500.0
2011-11-15 09:30:00,39.13,39.35,39.01,39.14,471500.0,30.3139,30.4843,30.2209,30.3216,471500.0
2011-11-15 09:35:00,39.13,39.41,39.01,39.3,360800.0,30.3139,30.5308,30.2209,30.4456,360800.0
2011-11-15 09:40:00,39.28,39.45,39.23,39.38,332200.0,30.4301,30.5618,30.3913,30.5075,332200.0
2011-11-15 09:45:00,39.4,39.77,39.32,39.59,612100.0,30.523,30.8097,30.4611,30.6702,612100.0
2011-11-15 09:50:00,39.59,39.66,39.41,39.46,342200.0,30.6702,30.7245,30.5308,30.5695,342200.0
2011-11-15 09:55:00,39.47,39.69,39.46,39.5,312500.0,30.5773,30.7477,30.5695,30.6005,312500.0
2011-11-15 10:00:00,39.52,39.54,39.26,39.33,443600.0,30.616,30.6315,30.4146,30.4688,443600.0
2011-11-15 10:05:00,39.33,39.41,39.21,39.33,272500.0,30.4688,30.5308,30.3759,30.4688,272500.0
2011-11-15 10:10:00,39.33,39.39,39.08,39.12,315800.0,30.4688,30.5153,30.2751,30.3061,315800.0
2011-11-15 10:15:00,39.11,39.19,39.04,39.07,228500.0,30.2984,30.3604,30.2442,30.2674,228500.0
2011-11-15 10:20:00,39.07,39.25,39.05,39.14,222900.0,30.2674,30.4068,30.2519,30.3216,222900.0
2011-11-15 10:25:00,39.15,39.29,39.13,39.25,214700.0,30.3294,30.4378,30.3139,30.4068,214700.0
2011-11-15 10:30:00,39.25,39.49,39.18,39.34,250100.0,30.4068,30.5928,30.3526,30.4766,250100.0
2011-11-15 10:35:00,39.34,39.42,39.28,39.3,125800.0,30.4766,30.5385,30.4301,30.4456,125800.0
2011-11-15 10:40:00,39.31,39.43,39.23,39.39,175000.0,30.4533,30.5463,30.3913,30.5153,175000.0
2011-11-15 10:45:00,39.4,39.53,39.34,39.38,166600.0,30.523,30.6238,30.4766,30.5075,166600.0
2011-11-15 10:50:00,39.38,39.43,39.29,39.29,132400.0,30.5075,30.5463,30.4378,30.4378,132400.0
2011-11-15 10:55:00,39.29,39.34,39.19,39.2,134300.0,30.4378,30.4766,30.3604,30.3681,134300.0
2011-11-15 11:00:00,39.2,39.29,39.18,39.27,120000.0,30.3681,30.4378,30.3526,30.4223,120000.0
2011-11-15 11:05:00,39.27,39.32,39.17,39.26,121200.0,30.4223,30.4611,30.3449,30.4146,121200.0
2011-11-15 11:10:00,39.26,39.48,39.19,39.47,161800.0,30.4146,30.585,30.3604,30.5773,161800.0
2011-11-15 11:15:00,39.47,39.47,39.28,39.28,244500.0,30.5773,30.5773,30.4301,30.4301,244500.0
2011-11-15 11:20:00,39.28,39.31,39.11,39.21,313500.0,30.4301,30.4533,30.2984,30.3759,313500.0
2011-11-15 11:25:00,39.21,39.37,39.16,39.36,169300.0,30.3759,30.4998,30.3371,30.4921,169300.0
2011-11-15 11:30:00,39.34,39.36,39.05,39.05,227300.0,30.4766,30.4921,30.2519,30.2519,227300.0
2011-11-15 11:35:00,39.06,39.1,38.96,39.05,263100.0,30.2596,30.2906,30.1822,30.2519,263100.0
2011-11-15 11:40:00,39.04,39.22,39.02,39.15,273100.0,30.2442,30.3836,30.2287,30.3294,273100.0
2011-11-15 11:45:00,39.16,39.18,39.08,39.11,144600.0,30.3371,30.3526,30.2751,30.2984,144600.0
2011-11-15 11:50:00,39.1,39.18,39.08,39.15,89000.0,30.2906,30.3526,30.2751,30.3294,89000.0
2011-11-15 11:55:00,39.16,39.32,39.1,39.25,228700.0,30.3371,30.4611,30.2906,30.4068,228700.0
2011-11-15 12:00:00,39.26,39.43,39.25,39.42,205800.0,30.4146,30.5463,30.4068,30.5385,205800.0
2011-11-15 12:05:00,39.43,39.48,39.31,39.34,148900.0,30.5463,30.585,30.4533,30.4766,148900.0
2011-11-15 12:10:00,39.34,39.35,39.25,39.31,74000.0,30.4766,30.4843,30.4068,30.4533,74000.0
2011-11-15 12:15:00,39.32,39.34,39.21,39.24,133900.0,30.4611,30.4766,30.3759,30.3991,133900.0
2011-11-15 12:20:00,39.25,39.29,39.19,39.27,170600.0,30.4068,30.4378,30.3604,30.4223,170600.0
2011-11-15 12:25:00,39.26,39.52,39.24,39.48,323500.0,30.4146,30.616,30.3991,30.585,323500.0
2011-11-15 12:30:00,39.48,39.68,39.45,39.66,213000.0,30.585,30.74,30.5618,30.7245,213000.0
2011-11-15 12:35:00,39.67,39.85,39.64,39.64,300700.0,30.7322,30.8717,30.709,30.709,300700.0
2011-11-15 12:40:00,39.64,39.75,39.6,39.73,162400.0,30.709,30.7942,30.678,30.7787,162400.0
2011-11-15 12:45:00,39.73,39.75,39.55,39.57,154500.0,30.7787,30.7942,30.6392,30.6547,154500.0
2011-11-15 12:50:00,39.57,39.58,39.5,39.55,137200.0,30.6547,30.6625,30.6005,30.6392,137200.0
2011-11-15 12:55:00,39.55,39.64,39.54,39.63,133200.0,30.6392,30.709,30.6315,30.7012,133200.0
2011-11-15 13:00:00,39.64,39.78,39.63,39.74,213400.0,30.709,30.8174,30.7012,30.7864,213400.0
2011-11-15 13:05:00,39.73,39.73,39.62,39.7,98300.0,30.7787,30.7787,30.6935,30.7555,98300.0
2011-11-15 13:10:00,39.7,39.71,39.55,39.55,171900.0,30.7555,30.7632,30.6392,30.6392,171900.0
2011-11-15 13:15:00,39.55,39.67,39.51,39.55,266700.0,30.6392,30.7322,30.6083,30.6392,266700.0
2011-11-15 13:20:00,39.56,39.64,39.52,39.59,88700.0,30.647,30.709,30.616,30.6702,88700.0
2011-11-15 13:25:00,39.59,39.69,39.59,39.69,141200.0,30.6702,30.7477,30.6702,30.7477,141200.0
2011-11-15 13:30:00,39.7,39.75,39.63,39.64,93700.0,30.7555,30.7942,30.7012,30.709,93700.0
2011-11-15 13:35:00,39.63,39.76,39.62,39.71,165300.0,30.7012,30.8019,30.6935,30.7632,165300.0
2011-11-15 13:40:00,39.7,39.81,39.7,39.71,136700.0,30.7555,30.8407,30.7555,30.7632,136700.0
2011-11-15 13:45:00,39.7,39.78,39.69,39.7,145400.0,30.7555,30.8174,30.7477,30.7555,145400.0
2011-11-15 13:50:00,39.71,39.78,39.69,39.69,87200.0,30.7632,30.8174,30.7477,30.7477,87200.0
2011-11-15 13:55:00,39.69,39.74,39.64,39.69,109400.0,30.7477,30.7864,30.709,30.7477,109400.0
2011-11-15 14:00:00,39.7,39.76,39.69,39.69,96000.0,30.7555,30.8019,30.7477,30.7477,96000.0
2011-11-15 14:05:00,39.69,39.74,39.69,39.71,63600.0,30.7477,30.7864,30.7477,30.7632,63600.0
2011-11-15 14:10:00,39.71,39.79,39.7,39.78,124700.0,30.7632,30.8252,30.7555,30.8174,124700.0
2011-11-15 14:15:00,39.79,39.79,39.6,39.6,191800.0,30.8252,30.8252,30.678,30.678,191800.0
2011-11-15 14:20:00,39.61,39.64,39.46,39.49,296800.0,30.6857,30.709,30.5695,30.5928,296800.0
2011-11-15 14:25:00,39.5,39.54,39.43,39.5,221700.0,30.6005,30.6315,30.5463,30.6005,221700.0
2011-11-15 14:30:00,39.5,39.61,39.5,39.59,115100.0,30.6005,30.6857,30.6005,30.6702,115100.0
2011-11-15 14:35:00,39.59,39.6,39.51,39.53,77800.0,30.6702,30.678,30.6083,30.6238,77800.0
2011-11-15 14:40:00,39.54,39.62,39.54,39.55,79900.0,30.6315,30.6935,30.6315,30.6392,79900.0
2011-11-15 14:45:00,39.55,39.71,39.55,39.63,112800.0,30.6392,30.7632,30.6392,30.7012,112800.0
2011-11-15 14:50:00,39.63,39.76,39.63,39.73,136900.0,30.7012,30.8019,30.7012,30.7787,136900.0
2011-11-15 14:55:00,39.73,39.75,39.7,39.73,83200.0,30.7787,30.7942,30.7555,30.7787,83200.0
2011-11-15 15:00:00,39.72,39.85,39.71,39.83,194000.0,30.7709,30.8717,30.7632,30.8562,194000.0
2011-11-15 15:05:00,39.83,39.84,39.75,39.8,203900.0,30.8562,30.8639,30.7942,30.8329,203900.0
2011-11-15 15:10:00,39.8,39.85,39.77,39.78,140600.0,30.8329,30.8717,30.8097,30.8174,140600.0
2011-11-15 15:15:00,39.78,39.83,39.75,39.75,129600.0,30.8174,30.8562,30.7942,30.7942,129600.0
2011-11-15 15:20:00,39.76,39.85,39.76,39.81,129400.0,30.8019,30.8717,30.8019,30.8407,129400.0
2011-11-15 15:25:00,39.81,39.92,39.81,39.88,157600.0,30.8407,30.9259,30.8407,30.8949,157600.0
2011-11-15 15:30:00,39.89,39.92,39.79,39.79,213500.0,30.9026,30.9259,30.8252,30.8252,213500.0
2011-11-15 15:35:00,39.79,39.89,39.75,39.79,203900.0,30.8252,30.9026,30.7942,30.8252,203900.0
2011-11-15 15:40:00,39.79,39.86,39.73,39.77,237700.0,30.8252,30.8794,30.7787,30.8097,237700.0
2011-11-15 15:45:00,39.77,39.8,39.72,39.78,215400.0,30.8097,30.8329,30.7709,30.8174,215400.0
2011-11-15 15:50:00,39.79,39.79,39.66,39.72,275000.0,30.8252,30.8252,30.7245,30.7709,275000.0
2011-11-15 15:55:00,39.71,39.75,39.58,39.59,440900.0,30.7632,30.7942,30.6625,30.6702,440900.0
2011-11-16 09:30:00,39.03,39.15,38.79,38.8,387200.0,30.2364,30.3294,30.0505,30.0582,387200.0
2011-11-16 09:35:00,38.8,39.09,38.79,39.09,292100.0,30.0582,30.2829,30.0505,30.2829,292100.0
2011-11-16 09:40:00,39.1,39.21,39.02,39.05,232900.0,30.2906,30.3759,30.2287,30.2519,232900.0
2011-11-16 09:45:00,39.05,39.1,38.91,38.96,201300.0,30.2519,30.2906,30.1434,30.1822,201300.0
2011-11-16 09:50:00,38.97,39.05,38.93,39.05,322800.0,30.1899,30.2519,30.1589,30.2519,322800.0
2011-11-16 09:55:00,39.05,39.06,38.86,38.88,294600.0,30.2519,30.2596,30.1047,30.1202,294600.0
2011-11-16 10:00:00,38.88,38.96,38.75,38.76,347300.0,30.1202,30.1822,30.0195,30.0272,347300.0
2011-11-16 10:05:00,38.76,38.78,38.55,38.56,433500.0,30.0272,30.0427,29.8646,29.8723,433500.0
2011-11-16 10:10:00,38.58,38.73,38.55,38.66,332000.0,29.8878,30.004,29.8646,29.9498,332000.0
2011-11-16 10:15:00,38.66,38.8,38.66,38.71,217000.0,29.9498,30.0582,29.9498,29.9885,217000.0
2011-11-16 10:20:00,38.72,38.75,38.59,38.66,211700.0,29.9962,30.0195,29.8955,29.9498,211700.0
2011-11-16 10:25:00,38.66,38.73,38.55,38.57,250300.0,29.9498,30.004,29.8646,29.88,250300.0
2011-11-16 10:30:00,38.56,38.66,38.51,38.61,254100.0,29.8723,29.9498,29.8336,29.911,254100.0
2011-11-16 10:35:00,38.61,38.75,38.61,38.74,167800.0,29.911,30.0195,29.911,30.0117,167800.0
2011-11-16 10:40:00,38.74,38.89,38.66,38.86,448500.0,30.0117,30.1279,29.9498,30.1047,448500.0
2011-11-16 10:45:00,38.89,38.95,38.8,38.81,511000.0,30.1279,30.1744,30.0582,30.066,511000.0
2011-11-16 10:50:00,38.81,39.02,38.8,38.95,267800.0,30.066,30.2287,30.0582,30.1744,267800.0
2011-11-16 10:55:00,38.94,39.01,38.87,38.99,232800.0,30.1667,30.2209,30.1125,30.2054,232800.0
2011-11-16 11:00:00,38.98,39.13,38.96,39.08,779900.0,30.1977,30.3139,30.1822,30.2751,779900.0
2011-11-16 11:05:00,39.07,39.11,38.97,39.03,228600.0,30.2674,30.2984,30.1899,30.2364,228600.0
2011-11-16 11:10:00,39.04,39.05,38.91,38.98,171000.0,30.2442,30.2519,30.1434,30.1977,171000.0
2011-11-16 11:15:00,38.98,39.03,38.94,39.0,147300.0,30.1977,30.2364,30.1667,30.2132,147300.0
2011-11-16 11:20:00,38.98,39.0,38.92,38.98,138200.0,30.1977,30.2132,30.1512,30.1977,138200.0
2011-11-16 11:25:00,39.0,39.06,38.94,38.96,228800.0,30.2132,30.2596,30.1667,30.1822,228800.0
2011-11-16 11:30:00,38.95,38.98,38.87,38.88,225500.0,30.1744,30.1977,30.1125,30.1202,225500.0
2011-11-16 11:35:00,38.88,38.89,38.8,38.86,190700.0,30.1202,30.1279,30.0582,30.1047,190700.0
2011-11-16 11:40:00,38.85,38.93,38.84,38.87,200000.0,30.097,30.1589,30.0892,30.1125,200000.0
2011-11-16 11:45:00,38.87,38.91,38.73,38.75,377400.0,30.1125,30.1434,30.004,30.0195,377400.0
2011-11-16 11:50:00,38.75,38.8,38.7,38.73,141600.0,30.0195,30.0582,29.9808,30.004,141600.0
2011-11-16 11:55:00,38.74,38.81,38.67,38.77,140300.0,30.0117,30.066,29.9575,30.035,140300.0
2011-11-16 12:00:00,38.76,38.91,38.75,38.9,161400.0,30.0272,30.1434,30.0195,30.1357,161400.0
2011-11-16 12:05:00,38.89,38.93,38.82,38.88,79300.0,30.1279,30.1589,30.0737,30.1202,79300.0
2011-11-16 12:10:00,38.89,38.91,38.83,38.86,85500.0,30.1279,30.1434,30.0815,30.1047,85500.0
2011-11-16 12:15:00,38.86,38.91,38.83,38.84,115800.0,30.1047,30.1434,30.0815,30.0892,115800.0
2011-11-16 12:20:00,38.85,38.87,38.78,38.78,102700.0,30.097,30.1125,30.0427,30.0427,102700.0
2011-11-16 12:25:00,38.78,38.81,38.7,38.71,96500.0,30.0427,30.066,29.9808,29.9885,96500.0
2011-11-16 12:30:00,38.72,38.79,38.71,38.77,93400.0,29.9962,30.0505,29.9885,30.035,93400.0
2011-11-16 12:35:00,38.77,38.94,38.74,38.93,157700.0,30.035,30.1667,30.0117,30.1589,157700.0
2011-11-16 12:40:00,38.93,39.0,38.86,38.9,175500.0,30.1589,30.2132,30.1047,30.1357,175500.0
2011-11-16 12:45:00,38.89,38.94,38.78,38.78,81200.0,30.1279,30.1667,30.0427,30.0427,81200.0
2011-11-16 12:50:00,38.78,38.83,38.72,38.78,109100.0,30.0427,30.0815,29.9962,30.0427,109100.0
2011-11-16 12:55:00,38.79,38.85,38.77,38.85,48600.0,30.0505,30.097,30.035,30.097,48600.0
2011-11-16 13:00:00,38.85,38.89,38.83,38.88,68300.0,30.097,30.1279,30.0815,30.1202,68300.0
2011-11-16 13:05:00,38.87,38.87,38.81,38.81,66100.0,30.1125,30.1125,30.066,30.066,66100.0
2011-11-16 13:10:00,38.81,38.85,38.77,38.84,78500.0,30.066,30.097,30.035,30.0892,78500.0
2011-11-16 13:15:00,38.84,38.9,38.76,38.9,102100.0,30.0892,30.1357,30.0272,30.1357,102100.0
2011-11-16 13:20:00,38.91,38.95,38.9,38.9,131000.0,30.1434,30.1744,30.1357,30.1357,131000.0
2011-11-16 13:25:00,38.9,38.99,38.89,38.98,166500.0,30.1357,30.2054,30.1279,30.1977,166500.0
2011-11-16 13:30:00,38.98,39.0,38.91,38.91,111300.0,30.1977,30.2132,30.1434,30.1434,111300.0
2011-11-16 13:35:00,38.91,39.01,38.91,39.0,142600.0,30.1434,30.2209,30.1434,30.2132,142600.0
2011-11-16 13:40:00,38.99,39.02,38.98,39.0,238200.0,30.2054,30.2287,30.1977,30.2132,238200.0
2011-11-16 13:45:00,39.0,39.01,38.96,38.98,158100.0,30.2132,30.2209,30.1822,30.1977,158100.0
2011-11-16 13:50:00,38.98,39.0,38.86,38.9,218400.0,30.1977,30.2132,30.1047,30.1357,218400.0
2011-11-16 13:55:00,38.9,38.99,38.89,38.91,205500.0,30.1357,30.2054,30.1279,30.1434,205500.0
2011-11-16 14:00:00,38.92,39.0,38.9,38.94,224500.0,30.1512,30.2132,30.1357,30.1667,224500.0
2011-11-16 14:05:00,38.95,38.99,38.93,38.95,193300.0,30.1744,30.2054,30.1589,30.1744,193300.0
2011-11-16 14:10:00,38.95,38.99,38.89,38.93,146000.0,30.1744,30.2054,30.1279,30.1589,146000.0
2011-11-16 14:15:00,38.94,38.99,38.91,38.99,99500.0,30.1667,30.2054,30.1434,30.2054,99500.0
2011-11-16 14:20:00,38.99,39.01,38.98,38.99,200900.0,30.2054,30.2209,30.1977,30.2054,200900.0
2011-11-16 14:25:00,38.99,39.0,38.9,38.93,168700.0,30.2054,30.2132,30.1357,30.1589,168700.0
2011-11-16 14:30:00,38.93,38.98,38.91,38.96,104400.0,30.1589,30.1977,30.1434,30.1822,104400.0
2011-11-16 14:35:00,38.96,39.0,38.93,38.98,104800.0,30.1822,30.2132,30.1589,30.1977,104800.0
2011-11-16 14:40:00,38.97,39.01,38.89,38.92,284400.0,30.1899,30.2209,30.1279,30.1512,284400.0
2011-11-16 14:45:00,38.93,38.93,38.79,38.86,226900.0,30.1589,30.1589,30.0505,30.1047,226900.0
2011-11-16 14:50:00,38.85,38.87,38.79,38.79,210000.0,30.097,30.1125,30.0505,30.0505,210000.0
2011-11-16 14:55:00,38.8,38.86,38.78,38.85,164900.0,30.0582,30.1047,30.0427,30.097,164900.0
2011-11-16 15:00:00,38.85,38.86,38.7,38.71,189900.0,30.097,30.1047,29.9808,29.9885,189900.0
2011-11-16 15:05:00,38.72,38.82,38.7,38.77,154300.0,29.9962,30.0737,29.9808,30.035,154300.0
2011-11-16 15:10:00,38.77,38.78,38.6,38.64,363100.0,30.035,30.0427,29.9033,29.9343,363100.0
2011-11-16 15:15:00,38.63,38.64,38.46,38.52,476300.0,29.9265,29.9343,29.7948,29.8413,476300.0
2011-11-16 15:20:00,38.53,38.6,38.49,38.59,334400.0,29.8491,29.9033,29.8181,29.8955,334400.0
2011-11-16 15:25:00,38.59,38.63,38.43,38.43,291000.0,29.8955,29.9265,29.7716,29.7716,291000.0
2011-11-16 15:30:00,38.43,38.45,38.14,38.15,697200.0,29.7716,29.7871,29.5469,29.5547,697200.0
2011-11-16 15:35:00,38.15,38.34,38.05,38.29,513600.0,29.5547,29.7019,29.4772,29.6631,513600.0
2011-11-16 15:40:00,38.29,38.4,38.25,38.36,579100.0,29.6631,29.7483,29.6321,29.7174,579100.0
2011-11-16 15:45:00,38.37,38.58,38.37,38.5,900600.0,29.7251,29.8878,29.7251,29.8258,900600.0
2011-11-16 15:50:00,38.49,38.5,38.2,38.25,710800.0,29.8181,29.8258,29.5934,29.6321,710800.0
2011-11-16 15:55:00,38.25,38.34,38.18,38.22,1099200.0,29.6321,29.7019,29.5779,29.6089,1099200.0
2011-11-17 09:30:00,37.86,38.08,37.77,37.85,458800.0,29.33,29.5004,29.2603,29.3223,458800.0
2011-11-17 09:35:00,37.82,37.98,37.67,37.67,374800.0,29.299,29.423,29.1828,29.1828,374800.0
2011-11-17 09:40:00,37.67,37.74,37.55,37.57,435500.0,29.1828,29.237,29.0899,29.1053,435500.0
2011-11-17 09:45:00,37.57,37.63,37.31,37.42,451200.0,29.1053,29.1518,28.9039,28.9891,451200.0
2011-11-17 09:50:00,37.44,37.76,37.39,37.75,349100.0,29.0046,29.2525,28.9659,29.2448,349100.0
2011-11-17 09:55:00,37.75,37.96,37.69,37.96,289700.0,29.2448,29.4075,29.1983,29.4075,289700.0
2011-11-17 10:00:00,37.97,37.97,37.53,37.77,478400.0,29.4152,29.4152,29.0744,29.2603,478400.0
2011-11-17 10:05:00,37.76,37.96,37.6,37.95,304800.0,29.2525,29.4075,29.1286,29.3997,304800.0
2011-11-17 10:10:00,37.94,38.09,37.84,37.89,379100.0,29.392,29.5082,29.3145,29.3533,379100.0
2011-11-17 10:15:00,37.89,37.94,37.74,37.82,161400.0,29.3533,29.392,29.237,29.299,161400.0
2011-11-17 10:20:00,37.82,37.93,37.72,37.81,140300.0,29.299,29.3842,29.2216,29.2913,140300.0
2011-11-17 10:25:00,37.81,38.0,37.78,37.98,109700.0,29.2913,29.4385,29.268,29.423,109700.0
2011-11-17 10:30:00,37.98,37.98,37.75,37.93,225900.0,29.423,29.423,29.2448,29.3842,225900.0
2011-11-17 10:35:00,37.93,38.12,37.93,37.98,262200.0,29.3842,29.5314,29.3842,29.423,262200.0
2011-11-17 10:40:00,37.99,38.1,37.95,38.02,140200.0,29.4307,29.5159,29.3997,29.454,140200.0
2011-11-17 10:45:00,38.01,38.06,37.9,37.94,124500.0,29.4462,29.4849,29.361,29.392,124500.0
2011-11-17 10:50:00,37.94,37.98,37.8,37.86,267200.0,29.392,29.423,29.2835,29.33,267200.0
2011-11-17 10:55:00,37.86,37.96,37.78,37.83,201700.0,29.33,29.4075,29.268,29.3068,201700.0
2011-11-17 11:00:00,37.83,37.91,37.69,37.71,164600.0,29.3068,29.3687,29.1983,29.2138,164600.0
2011-11-17 11:05:00,37.71,37.74,37.67,37.7,131700.0,29.2138,29.237,29.1828,29.2061,131700.0
2011-11-17 11:10:00,37.72,37.79,37.68,37.68,97800.0,29.2216,29.2758,29.1906,29.1906,97800.0
2011-11-17 11:15:00,37.68,37.79,37.65,37.73,110800.0,29.1906,29.2758,29.1673,29.2293,110800.0
2011-11-17 11:20:00,37.72,37.77,37.59,37.64,181300.0,29.2216,29.2603,29.1208,29.1596,181300.0
2011-11-17 11:25:00,37.65,37.82,37.62,37.73,146500.0,29.1673,29.299,29.1441,29.2293,146500.0
2011-11-17 11:30:00,37.72,37.82,37.7,37.72,148800.0,29.2216,29.299,29.2061,29.2216,148800.0
2011-11-17 11:35:00,37.73,37.75,37.59,37.64,137200.0,29.2293,29.2448,29.1208,29.1596,137200.0
2011-11-17 11:40:00,37.63,37.78,37.62,37.66,111100.0,29.1518,29.268,29.1441,29.1751,111100.0
2011-11-17 11:45:00,37.66,37.72,37.55,37.58,111100.0,29.1751,29.2216,29.0899,29.1131,111100.0
2011-11-17 11:50:00,37.59,37.68,37.58,37.59,105700.0,29.1208,29.1906,29.1131,29.1208,105700.0
2011-11-17 11:55:00,37.59,37.61,37.5,37.58,137800.0,29.1208,29.1363,29.0511,29.1131,137800.0
2011-11-17 12:00:00,37.59,37.61,37.48,37.52,128400.0,29.1208,29.1363,29.0356,29.0666,128400.0
2011-11-17 12:05:00,37.52,37.52,37.35,37.43,296100.0,29.0666,29.0666,28.9349,28.9969,296100.0
2011-11-17 12:10:00,37.43,37.43,37.19,37.2,254500.0,28.9969,28.9969,28.811,28.8187,254500.0
2011-11-17 12:15:00,37.2,37.42,37.18,37.35,208300.0,28.8187,28.9891,28.8032,28.9349,208300.0
2011-11-17 12:20:00,37.36,37.4,37.27,37.3,158300.0,28.9427,28.9736,28.8729,28.8962,158300.0
2011-11-17 12:25:00,37.31,37.33,37.15,37.18,144500.0,28.9039,28.9194,28.78,28.8032,144500.0
2011-11-17 12:30:00,37.17,37.17,36.75,36.77,484200.0,28.7955,28.7955,28.4701,28.4856,484200.0
2011-11-17 12:35:00,36.77,36.9,36.67,36.9,580100.0,28.4856,28.5863,28.4081,28.5863,580100.0
2011-11-17 12:40:00,36.9,36.9,36.6,36.89,491300.0,28.5863,28.5863,28.3539,28.5786,491300.0
2011-11-17 12:45:00,36.89,37.04,36.8,36.92,306900.0,28.5786,28.6948,28.5088,28.6018,306900.0
2011-11-17 12:50:00,36.92,37.16,36.92,37.02,371100.0,28.6018,28.7877,28.6018,28.6793,371100.0
2011-11-17 12:55:00,37.04,37.07,36.91,37.06,177900.0,28.6948,28.718,28.594,28.7103,177900.0
2011-11-17 13:00:00,37.06,37.07,36.8,36.82,121900.0,28.7103,28.718,28.5088,28.5243,121900.0
2011-11-17 13:05:00,36.81,36.94,36.76,36.83,176100.0,28.5166,28.6173,28.4778,28.5321,176100.0
2011-11-17 13:10:00,36.83,36.97,36.77,36.97,243900.0,28.5321,28.6405,28.4856,28.6405,243900.0
2011-11-17 13:15:00,36.96,37.25,36.91,37.23,480100.0,28.6328,28.8574,28.594,28.842,480100.0
2011-11-17 13:20:00,37.23,37.28,37.19,37.2,246300.0,28.842,28.8807,28.811,28.8187,246300.0
2011-11-17 13:25:00,37.22,37.28,37.15,37.19,362000.0,28.8342,28.8807,28.78,28.811,362000.0
2011-11-17 13:30:00,37.18,37.24,37.08,37.1,226900.0,28.8032,28.8497,28.7257,28.7412,226900.0
2011-11-17 13:35:00,37.1,37.24,37.09,37.14,154900.0,28.7412,28.8497,28.7335,28.7722,154900.0
2011-11-17 13:40:00,37.15,37.25,36.94,36.97,249300.0,28.78,28.8574,28.6173,28.6405,249300.0
2011-11-17 13:45:00,36.96,36.98,36.9,36.91,230800.0,28.6328,28.6483,28.5863,28.594,230800.0
2011-11-17 13:50:00,36.93,36.93,36.68,36.73,396900.0,28.6095,28.6095,28.4159,28.4546,396900.0
2011-11-17 13:55:00,36.73,37.02,36.72,36.98,264400.0,28.4546,28.6793,28.4469,28.6483,264400.0
2011-11-17 14:00:00,36.98,36.99,36.86,36.87,128800.0,28.6483,28.656,28.5553,28.5631,128800.0
2011-11-17 14:05:00,36.88,36.97,36.86,36.89,118300.0,28.5708,28.6405,28.5553,28.5786,118300.0
2011-11-17 14:10:00,36.89,36.96,36.83,36.86,183800.0,28.5786,28.6328,28.5321,28.5553,183800.0
2011-11-17 14:15:00,36.86,36.89,36.69,36.74,236700.0,28.5553,28.5786,28.4236,28.4624,236700.0
2011-11-17 14:20:00,36.74,36.86,36.71,36.74,252300.0,28.4624,28.5553,28.4391,28.4624,252300.0
2011-11-17 14:25:00,36.74,36.8,36.64,36.74,458400.0,28.4624,28.5088,28.3849,28.4624,458400.0
2011-11-17 14:30:00,36.74,36.86,36.73,36.82,212000.0,28.4624,28.5553,28.4546,28.5243,212000.0
2011-11-17 14:35:00,36.82,36.92,36.78,36.84,194100.0,28.5243,28.6018,28.4933,28.5398,194100.0
2011-11-17 14:40:00,36.82,36.9,36.79,36.86,435400.0,28.5243,28.5863,28.5011,28.5553,435400.0
2011-11-17 14:45:00,36.87,37.07,36.87,36.94,539200.0,28.5631,28.718,28.5631,28.6173,539200.0
2011-11-17 14:50:00,36.94,36.99,36.91,36.94,195600.0,28.6173,28.656,28.594,28.6173,195600.0
2011-11-17 14:55:00,36.94,36.97,36.89,36.91,153000.0,28.6173,28.6405,28.5786,28.594,153000.0
2011-11-17 15:00:00,36.92,37.01,36.86,36.95,234600.0,28.6018,28.6715,28.5553,28.625,234600.0
2011-11-17 15:05:00,36.95,37.0,36.88,36.9,213400.0,28.625,28.6638,28.5708,28.5863,213400.0
2011-11-17 15:10:00,36.9,36.95,36.83,36.92,263100.0,28.5863,28.625,28.5321,28.6018,263100.0
2011-11-17 15:15:00,36.92,36.94,36.84,36.85,219100.0,28.6018,28.6173,28.5398,28.5476,219100.0
2011-11-17 15:20:00,36.86,37.01,36.8,36.95,515700.0,28.5553,28.6715,28.5088,28.625,515700.0
2011-11-17 15:25:00,36.95,36.95,36.8,36.81,234100.0,28.625,28.625,28.5088,28.5166,234100.0
2011-11-17 15:30:00,36.81,36.87,36.68,36.71,366700.0,28.5166,28.5631,28.4159,28.4391,366700.0
2011-11-17 15:35:00,36.71,36.75,36.54,36.55,352000.0,28.4391,28.4701,28.3074,28.3152,352000.0
2011-11-17 15:40:00,36.55,36.6,36.49,36.53,480100.0,28.3152,28.3539,28.2687,28.2997,480100.0
2011-11-17 15:45:00,36.53,36.85,36.53,36.73,642900.0,28.2997,28.5476,28.2997,28.4546,642900.0
2011-11-17 15:50:00,36.72,36.76,36.64,36.73,477900.0,28.4469,28.4778,28.3849,28.4546,477900.0
2011-11-17 15:55:00,36.72,36.83,36.65,36.82,874500.0,28.4469,28.5321,28.3926,28.5243,874500.0
2011-11-18 09:30:00,37.5,37.58,37.19,37.3,1042600.0,29.0511,29.1131,28.811,28.8962,1042600.0
2011-11-18 09:35:00,37.31,37.35,37.03,37.09,218100.0,28.9039,28.9349,28.687,28.7335,218100.0
2011-11-18 09:40:00,37.1,37.33,37.0,37.0,275200.0,28.7412,28.9194,28.6638,28.6638,275200.0
2011-11-18 09:45:00,37.0,37.03,36.64,36.72,482500.0,28.6638,28.687,28.3849,28.4469,482500.0
2011-11-18 09:50:00,36.72,36.85,36.59,36.78,356400.0,28.4469,28.5476,28.3461,28.4933,356400.0
2011-11-18 09:55:00,36.72,36.92,36.67,36.89,230500.0,28.4469,28.6018,28.4081,28.5786,230500.0
2011-11-18 10:00:00,36.89,37.0,36.83,36.97,256200.0,28.5786,28.6638,28.5321,28.6405,256200.0
2011-11-18 10:05:00,36.98,37.0,36.86,36.91,322000.0,28.6483,28.6638,28.5553,28.594,322000.0
2011-11-18 10:10:00,36.92,37.13,36.78,37.09,328700.0,28.6018,28.7645,28.4933,28.7335,328700.0
2011-11-18 10:15:00,37.1,37.29,37.09,37.22,742300.0,28.7412,28.8884,28.7335,28.8342,742300.0
2011-11-18 10:20:00,37.22,37.34,37.16,37.25,439400.0,28.8342,28.9272,28.7877,28.8574,439400.0
2011-11-18 10:25:00,37.25,37.3,37.11,37.23,407600.0,28.8574,28.8962,28.749,28.842,407600.0
2011-11-18 10:30:00,37.25,37.38,37.19,37.3,253200.0,28.8574,28.9582,28.811,28.8962,253200.0
2011-11-18 10:35:00,37.31,37.39,37.24,37.33,253600.0,28.9039,28.9659,28.8497,28.9194,253600.0
2011-11-18 10:40:00,37.34,37.45,37.34,37.36,215900.0,28.9272,29.0124,28.9272,28.9427,215900.0
2011-11-18 10:45:00,37.34,37.52,37.34,37.51,208700.0,28.9272,29.0666,28.9272,29.0589,208700.0
2011-11-18 10:50:00,37.51,37.6,37.44,37.46,277000.0,29.0589,29.1286,29.0046,29.0201,277000.0
2011-11-18 10:55:00,37.46,37.64,37.46,37.51,215200.0,29.0201,29.1596,29.0201,29.0589,215200.0
2011-11-18 11:00:00,37.5,37.56,37.46,37.48,179600.0,29.0511,29.0976,29.0201,29.0356,179600.0
2011-11-18 11:05:00,37.49,37.53,37.32,37.34,234900.0,29.0434,29.0744,28.9117,28.9272,234900.0
2011-11-18 11:10:00,37.35,37.42,37.31,37.37,112700.0,28.9349,28.9891,28.9039,28.9504,112700.0
2011-11-18 11:15:00,37.37,37.44,37.26,37.31,220500.0,28.9504,29.0046,28.8652,28.9039,220500.0
2011-11-18 11:20:00,37.31,37.38,37.26,37.29,126200.0,28.9039,28.9582,28.8652,28.8884,126200.0
2011-11-18 11:25:00,37.29,37.43,37.28,37.38,133800.0,28.8884,28.9969,28.8807,28.9582,133800.0
2011-11-18 11:30:00,37.39,37.44,37.22,37.25,130700.0,28.9659,29.0046,28.8342,28.8574,130700.0
2011-11-18 11:35:00,37.25,37.3,37.19,37.28,132100.0,28.8574,28.8962,28.811,28.8807,132100.0
2011-11-18 11:40:00,37.28,37.37,37.27,37.29,111300.0,28.8807,28.9504,28.8729,28.8884,111300.0
2011-11-18 11:45:00,37.29,37.29,37.12,37.15,124900.0,28.8884,28.8884,28.7567,28.78,124900.0
2011-11-18 11:50:00,37.16,37.22,37.12,37.21,133300.0,28.7877,28.8342,28.7567,28.8265,133300.0
2011-11-18 11:55:00,37.21,37.21,37.08,37.13,146100.0,28.8265,28.8265,28.7257,28.7645,146100.0
2011-11-18 12:00:00,37.12,37.14,37.0,37.0,152000.0,28.7567,28.7722,28.6638,28.6638,152000.0
2011-11-18 12:05:00,36.99,37.0,36.79,36.93,292600.0,28.656,28.6638,28.5011,28.6095,292600.0
2011-11-18 12:10:00,36.94,37.03,36.94,36.97,109600.0,28.6173,28.687,28.6173,28.6405,109600.0
2011-11-18 12:15:00,36.96,37.05,36.92,36.97,111400.0,28.6328,28.7025,28.6018,28.6405,111400.0
2011-11-18 12:20:00,36.96,36.98,36.84,36.86,130900.0,28.6328,28.6483,28.5398,28.5553,130900.0
2011-11-18 12:25:00,36.85,37.03,36.83,37.02,112500.0,28.5476,28.687,28.5321,28.6793,112500.0
2011-11-18 12:30:00,37.02,37.12,37.0,37.02,132000.0,28.6793,28.7567,28.6638,28.6793,132000.0
2011-11-18 12:35:00,37.03,37.13,37.02,37.07,70900.0,28.687,28.7645,28.6793,28.718,70900.0
2011-11-18 12:40:00,37.07,37.14,37.04,37.11,87300.0,28.718,28.7722,28.6948,28.749,87300.0
2011-11-18 12:45:00,37.1,37.17,37.07,37.09,100700.0,28.7412,28.7955,28.718,28.7335,100700.0
2011-11-18 12:50:00,37.1,37.11,36.98,37.04,103300.0,28.7412,28.749,28.6483,28.6948,103300.0
2011-11-18 12:55:00,37.04,37.07,36.97,36.97,56500.0,28.6948,28.718,28.6405,28.6405,56500.0
2011-11-18 13:00:00,36.97,37.05,36.95,37.04,80300.0,28.6405,28.7025,28.625,28.6948,80300.0
2011-11-18 13:05:00,37.04,37.13,37.02,37.12,76200.0,28.6948,28.7645,28.6793,28.7567,76200.0
2011-11-18 13:10:00,37.12,37.16,37.06,37.15,84500.0,28.7567,28.7877,28.7103,28.78,84500.0
2011-11-18 13:15:00,37.15,37.27,37.15,37.26,191000.0,28.78,28.8729,28.78,28.8652,191000.0
2011-11-18 13:20:00,37.27,37.29,37.2,37.23,77500.0,28.8729,28.8884,28.8187,28.842,77500.0
2011-11-18 13:25:00,37.22,37.32,37.2,37.27,87300.0,28.8342,28.9117,28.8187,28.8729,87300.0
2011-11-18 13:30:00,37.26,37.44,37.25,37.41,145200.0,28.8652,29.0046,28.8574,28.9814,145200.0
2011-11-18 13:35:00,37.41,37.48,37.37,37.45,191500.0,28.9814,29.0356,28.9504,29.0124,191500.0
2011-11-18 13:40:00,37.45,37.49,37.4,37.42,172200.0,29.0124,29.0434,28.9736,28.9891,172200.0
2011-11-18 13:45:00,37.43,37.44,37.33,37.42,113400.0,28.9969,29.0046,28.9194,28.9891,113400.0
2011-11-18 13:50:00,37.42,37.5,37.39,37.44,181300.0,28.9891,29.0511,28.9659,29.0046,181300.0
2011-11-18 13:55:00,37.43,37.44,37.26,37.29,194700.0,28.9969,29.0046,28.8652,28.8884,194700.0
2011-11-18 14:00:00,37.29,37.31,37.15,37.21,130800.0,28.8884,28.9039,28.78,28.8265,130800.0
2011-11-18 14:05:00,37.2,37.26,37.15,37.22,127700.0,28.8187,28.8652,28.78,28.8342,127700.0
2011-11-18 14:10:00,37.22,37.45,37.2,37.41,241100.0,28.8342,29.0124,28.8187,28.9814,241100.0
2011-11-18 14:15:00,37.4,37.47,37.31,37.39,307400.0,28.9736,29.0279,28.9039,28.9659,307400.0
2011-11-18 14:20:00,37.38,37.41,37.27,37.27,141800.0,28.9582,28.9814,28.8729,28.8729,141800.0
2011-11-18 14:25:00,37.27,37.32,37.2,37.25,87400.0,28.8729,28.9117,28.8187,28.8574,87400.0
2011-11-18 14:30:00,37.26,37.34,37.23,37.24,159000.0,28.8652,28.9272,28.842,28.8497,159000.0
2011-11-18 14:35:00,37.24,37.31,37.17,37.21,133900.0,28.8497,28.9039,28.7955,28.8265,133900.0
2011-11-18 14:40:00,37.21,37.24,37.17,37.24,65400.0,28.8265,28.8497,28.7955,28.8497,65400.0
2011-11-18 14:45:00,37.24,37.24,37.06,37.06,173900.0,28.8497,28.8497,28.7103,28.7103,173900.0
2011-11-18 14:50:00,37.06,37.09,36.97,37.08,178900.0,28.7103,28.7335,28.6405,28.7257,178900.0
2011-11-18 14:55:00,37.07,37.08,36.97,36.99,136300.0,28.718,28.7257,28.6405,28.656,136300.0
2011-11-18 15:00:00,37.0,37.06,36.92,36.95,131200.0,28.6638,28.7103,28.6018,28.625,131200.0
2011-11-18 15:05:00,36.95,37.03,36.88,37.03,162600.0,28.625,28.687,28.5708,28.687,162600.0
2011-11-18 15:10:00,37.02,37.12,36.98,37.02,214900.0,28.6793,28.7567,28.6483,28.6793,214900.0
2011-11-18 15:15:00,37.01,37.04,36.93,36.99,169900.0,28.6715,28.6948,28.6095,28.656,169900.0
2011-11-18 15:20:00,36.99,37.02,36.92,36.97,118000.0,28.656,28.6793,28.6018,28.6405,118000.0
2011-11-18 15:25:00,36.97,36.98,36.91,36.95,154000.0,28.6405,28.6483,28.594,28.625,154000.0
2011-11-18 15:30:00,36.95,37.01,36.92,37.0,162900.0,28.625,28.6715,28.6018,28.6638,162900.0
2011-11-18 15:35:00,36.99,37.09,36.97,36.98,196900.0,28.656,28.7335,28.6405,28.6483,196900.0
2011-11-18 15:40:00,36.98,37.0,36.88,36.91,260500.0,28.6483,28.6638,28.5708,28.594,260500.0
2011-11-18 15:45:00,36.91,37.0,36.91,36.99,338300.0,28.594,28.6638,28.594,28.656,338300.0
2011-11-18 15:50:00,36.99,37.01,36.95,37.0,357000.0,28.656,28.6715,28.625,28.6638,357000.0
2011-11-18 15:55:00,36.99,37.0,36.9,36.95,609200.0,28.656,28.6638,28.5863,28.625,609200.0
2011-11-21 09:30:00,35.79,35.8,35.25,35.44,1091900.0,27.7264,27.7341,27.3081,27.4552,1091900.0
2011-11-21 09:35:00,35.44,35.54,35.31,35.44,609000.0,27.4552,27.5327,27.3545,27.4552,609000.0
2011-11-21 09:40:00,35.44,35.62,35.24,35.61,570400.0,27.4552,27.5947,27.3003,27.5869,570400.0
2011-11-21 09:45:00,35.62,35.67,35.54,35.55,260600.0,27.5947,27.6334,27.5327,27.5405,260600.0
2011-11-21 09:50:00,35.55,35.56,35.44,35.5,384000.0,27.5405,27.5482,27.4552,27.5017,384000.0
2011-11-21 09:55:00,35.5,35.66,35.44,35.65,205000.0,27.5017,27.6257,27.4552,27.6179,205000.0
2011-11-21 10:00:00,35.65,35.73,35.57,35.62,260200.0,27.6179,27.6799,27.556,27.5947,260200.0
2011-11-21 10:05:00,35.61,35.68,35.49,35.56,333700.0,27.5869,27.6412,27.494,27.5482,333700.0
2011-11-21 10:10:00,35.56,35.89,35.55,35.89,265200.0,27.5482,27.8039,27.5405,27.8039,265200.0
2011-11-21 10:15:00,35.89,35.95,35.75,35.85,377700.0,27.8039,27.8503,27.6954,27.7729,377700.0
2011-11-21 10:20:00,35.84,36.03,35.79,36.01,250700.0,27.7651,27.9123,27.7264,27.8968,250700.0
2011-11-21 10:25:00,36.0,36.1,35.97,36.01,233800.0,27.8891,27.9665,27.8658,27.8968,233800.0
2011-11-21 10:30:00,36.02,36.04,35.9,36.03,262300.0,27.9046,27.9201,27.8116,27.9123,262300.0
2011-11-21 10:35:00,36.04,36.14,35.89,36.1,292900.0,27.9201,27.9975,27.8039,27.9665,292900.0
2011-11-21 10:40:00,36.1,36.16,35.74,35.74,231900.0,27.9665,28.013,27.6877,27.6877,231900.0
2011-11-21 10:45:00,35.74,35.92,35.74,35.81,251400.0,27.6877,27.8271,27.6877,27.7419,251400.0
2011-11-21 10:50:00,35.81,35.85,35.61,35.63,210500.0,27.7419,27.7729,27.5869,27.6024,210500.0
2011-11-21 10:55:00,35.63,35.85,35.62,35.68,249700.0,27.6024,27.7729,27.5947,27.6412,249700.0
2011-11-21 11:00:00,35.68,35.75,35.6,35.75,172600.0,27.6412,27.6954,27.5792,27.6954,172600.0
2011-11-21 11:05:00,35.75,35.76,35.53,35.54,354100.0,27.6954,27.7031,27.525,27.5327,354100.0
2011-11-21 11:10:00,35.54,35.91,35.54,35.91,275500.0,27.5327,27.8194,27.5327,27.8194,275500.0
2011-11-21 11:15:00,35.9,36.03,35.84,36.02,273500.0,27.8116,27.9123,27.7651,27.9046,273500.0
2011-11-21 11:20:00,36.02,36.15,35.98,36.0,230100.0,27.9046,28.0053,27.8736,27.8891,230100.0
2011-11-21 11:25:00,36.01,36.08,35.97,36.07,116400.0,27.8968,27.9511,27.8658,27.9433,116400.0
2011-11-21 11:30:00,36.05,36.08,35.96,35.98,147700.0,27.9278,27.9511,27.8581,27.8736,147700.0
2011-11-21 11:35:00,35.98,36.02,35.88,35.91,184600.0,27.8736,27.9046,27.7961,27.8194,184600.0
2011-11-21 11:40:00,35.9,35.92,35.79,35.83,140000.0,27.8116,27.8271,27.7264,27.7574,140000.0
2011-11-21 11:45:00,35.85,35.98,35.79,35.98,133300.0,27.7729,27.8736,27.7264,27.8736,133300.0
2011-11-21 11:50:00,35.97,36.12,35.94,36.0,189200.0,27.8658,27.982,27.8426,27.8891,189200.0
2011-11-21 11:55:00,36.0,36.11,35.96,36.07,138400.0,27.8891,27.9743,27.8581,27.9433,138400.0
2011-11-21 12:00:00,36.07,36.19,36.06,36.09,201900.0,27.9433,28.0363,27.9356,27.9588,201900.0
2011-11-21 12:05:00,36.09,36.17,35.96,35.97,173100.0,27.9588,28.0208,27.8581,27.8658,173100.0
2011-11-21 12:10:00,35.96,36.07,35.93,36.01,149300.0,27.8581,27.9433,27.8348,27.8968,149300.0
2011-11-21 12:15:00,36.02,36.04,35.91,35.91,167000.0,27.9046,27.9201,27.8194,27.8194,167000.0
2011-11-21 12:20:00,35.91,35.96,35.88,35.92,121500.0,27.8194,27.8581,27.7961,27.8271,121500.0
2011-11-21 12:25:00,35.91,35.93,35.82,35.89,98900.0,27.8194,27.8348,27.7496,27.8039,98900.0
2011-11-21 12:30:00,35.88,35.9,35.81,35.84,211500.0,27.7961,27.8116,27.7419,27.7651,211500.0
2011-11-21 12:35:00,35.85,35.97,35.81,35.93,111500.0,27.7729,27.8658,27.7419,27.8348,111500.0
2011-11-21 12:40:00,35.93,35.99,35.92,35.95,54900.0,27.8348,27.8813,27.8271,27.8503,54900.0
2011-11-21 12:45:00,35.94,36.04,35.92,36.0,120200.0,27.8426,27.9201,27.8271,27.8891,120200.0
2011-11-21 12:50:00,36.0,36.01,35.96,35.98,84500.0,27.8891,27.8968,27.8581,27.8736,84500.0
2011-11-21 12:55:00,35.98,35.98,35.83,35.84,105200.0,27.8736,27.8736,27.7574,27.7651,105200.0
2011-11-21 13:00:00,35.83,35.89,35.83,35.87,102500.0,27.7574,27.8039,27.7574,27.7884,102500.0
2011-11-21 13:05:00,35.87,36.06,35.87,36.02,106900.0,27.7884,27.9356,27.7884,27.9046,106900.0
2011-11-21 13:10:00,36.02,36.04,35.93,35.96,158900.0,27.9046,27.9201,27.8348,27.8581,158900.0
2011-11-21 13:15:00,35.96,35.97,35.91,35.94,162700.0,27.8581,27.8658,27.8194,27.8426,162700.0
2011-11-21 13:20:00,35.95,36.03,35.95,35.99,70000.0,27.8503,27.9123,27.8503,27.8813,70000.0
2011-11-21 13:25:00,35.99,36.03,35.89,35.89,86800.0,27.8813,27.9123,27.8039,27.8039,86800.0
2011-11-21 13:30:00,35.89,35.92,35.84,35.87,77600.0,27.8039,27.8271,27.7651,27.7884,77600.0
2011-11-21 13:35:00,35.87,35.93,35.85,35.87,76100.0,27.7884,27.8348,27.7729,27.7884,76100.0
2011-11-21 13:40:00,35.86,35.87,35.8,35.81,127900.0,27.7806,27.7884,27.7341,27.7419,127900.0
2011-11-21 13:45:00,35.8,35.83,35.73,35.76,145500.0,27.7341,27.7574,27.6799,27.7031,145500.0
2011-11-21 13:50:00,35.77,35.88,35.76,35.8,110500.0,27.7109,27.7961,27.7031,27.7341,110500.0
2011-11-21 13:55:00,35.8,35.81,35.64,35.67,183600.0,27.7341,27.7419,27.6102,27.6334,183600.0
2011-11-21 14:00:00,35.67,35.73,35.61,35.69,158100.0,27.6334,27.6799,27.5869,27.6489,158100.0
2011-11-21 14:05:00,35.7,35.79,35.65,35.77,92000.0,27.6567,27.7264,27.6179,27.7109,92000.0
2011-11-21 14:10:00,35.78,36.05,35.75,36.02,208100.0,27.7186,27.9278,27.6954,27.9046,208100.0
2011-11-21 14:15:00,36.01,36.15,35.97,36.03,309000.0,27.8968,28.0053,27.8658,27.9123,309000.0
2011-11-21 14:20:00,36.03,36.09,35.97,36.01,116800.0,27.9123,27.9588,27.8658,27.8968,116800.0
2011-11-21 14:25:00,36.01,36.07,35.98,36.02,84600.0,27.8968,27.9433,27.8736,27.9046,84600.0
2011-11-21 14:30:00,36.02,36.14,35.98,36.09,168100.0,27.9046,27.9975,27.8736,27.9588,168100.0
2011-11-21 14:35:00,36.09,36.18,36.08,36.08,295000.0,27.9588,28.0285,27.9511,27.9511,295000.0
2011-11-21 14:40:00,36.08,36.31,36.07,36.29,199100.0,27.9511,28.1292,27.9433,28.1137,199100.0
2011-11-21 14:45:00,36.29,36.37,36.22,36.23,229500.0,28.1137,28.1757,28.0595,28.0673,229500.0
2011-11-21 14:50:00,36.22,36.26,36.09,36.1,130700.0,28.0595,28.0905,27.9588,27.9665,130700.0
2011-11-21 14:55:00,36.1,36.17,36.02,36.02,134100.0,27.9665,28.0208,27.9046,27.9046,134100.0
2011-11-21 15:00:00,36.02,36.08,35.87,35.93,237800.0,27.9046,27.9511,27.7884,27.8348,237800.0
2011-11-21 15:05:00,35.94,36.04,35.93,36.0,147600.0,27.8426,27.9201,27.8348,27.8891,147600.0
2011-11-21 15:10:00,36.0,36.1,35.98,36.08,150600.0,27.8891,27.9665,27.8736,27.9511,150600.0
2011-11-21 15:15:00,36.09,36.2,36.03,36.17,259400.0,27.9588,28.044,27.9123,28.0208,259400.0
2011-11-21 15:20:00,36.17,36.29,36.12,36.23,247000.0,28.0208,28.1137,27.982,28.0673,247000.0
2011-11-21 15:25:00,36.23,36.38,36.22,36.31,223600.0,28.0673,28.1835,28.0595,28.1292,223600.0
2011-11-21 15:30:00,36.31,36.44,36.29,36.32,241400.0,28.1292,28.2299,28.1137,28.137,241400.0
2011-11-21 15:35:00,36.33,36.4,36.29,36.36,258800.0,28.1447,28.199,28.1137,28.168,258800.0
2011-11-21 15:40:00,36.37,36.39,36.24,36.33,235100.0,28.1757,28.1912,28.075,28.1447,235100.0
2011-11-21 15:45:00,36.33,36.42,36.29,36.37,300500.0,28.1447,28.2144,28.1137,28.1757,300500.0
2011-11-21 15:50:00,36.37,36.37,36.15,36.22,356300.0,28.1757,28.1757,28.0053,28.0595,356300.0
2011-11-21 15:55:00,36.21,36.24,36.1,36.12,674100.0,28.0518,28.075,27.9665,27.982,674100.0
2011-11-22 09:30:00,35.83,35.95,35.67,35.86,360300.0,27.7574,27.8503,27.6334,27.7806,360300.0
2011-11-22 09:35:00,35.87,36.06,35.86,36.04,312600.0,27.7884,27.9356,27.7806,27.9201,312600.0
2011-11-22 09:40:00,36.03,36.19,36.02,36.11,289300.0,27.9123,28.0363,27.9046,27.9743,289300.0
2011-11-22 09:45:00,36.11,36.39,36.08,36.21,425000.0,27.9743,28.1912,27.9511,28.0518,425000.0
2011-11-22 09:50:00,36.22,36.29,36.01,36.09,302000.0,28.0595,28.1137,27.8968,27.9588,302000.0
2011-11-22 09:55:00,36.09,36.1,35.9,36.0,279800.0,27.9588,27.9665,27.8116,27.8891,279800.0
2011-11-22 10:00:00,36.0,36.04,35.79,35.8,384600.0,27.8891,27.9201,27.7264,27.7341,384600.0
2011-11-22 10:05:00,35.81,35.82,35.67,35.79,222800.0,27.7419,27.7496,27.6334,27.7264,222800.0
2011-11-22 10:10:00,35.8,35.9,35.66,35.66,206100.0,27.7341,27.8116,27.6257,27.6257,206100.0
2011-11-22 10:15:00,35.66,35.83,35.65,35.78,256900.0,27.6257,27.7574,27.6179,27.7186,256900.0
2011-11-22 10:20:00,35.78,35.87,35.74,35.8,177700.0,27.7186,27.7884,27.6877,27.7341,177700.0
2011-11-22 10:25:00,35.8,36.02,35.8,35.95,349800.0,27.7341,27.9046,27.7341,27.8503,349800.0
2011-11-22 10:30:00,35.94,35.97,35.76,35.78,245000.0,27.8426,27.8658,27.7031,27.7186,245000.0
2011-11-22 10:35:00,35.79,35.82,35.67,35.74,185100.0,27.7264,27.7496,27.6334,27.6877,185100.0
2011-11-22 10:40:00,35.74,35.77,35.6,35.64,130200.0,27.6877,27.7109,27.5792,27.6102,130200.0
2011-11-22 10:45:00,35.64,35.71,35.5,35.58,256000.0,27.6102,27.6644,27.5017,27.5637,256000.0
2011-11-22 10:50:00,35.58,35.63,35.5,35.57,216300.0,27.5637,27.6024,27.5017,27.556,216300.0
2011-11-22 10:55:00,35.57,35.62,35.38,35.4,372200.0,27.556,27.5947,27.4088,27.4243,372200.0
2011-11-22 11:00:00,35.41,35.52,35.35,35.47,260400.0,27.432,27.5172,27.3855,27.4785,260400.0
2011-11-22 11:05:00,35.47,35.5,35.38,35.47,173100.0,27.4785,27.5017,27.4088,27.4785,173100.0
2011-11-22 11:10:00,35.46,35.55,35.45,35.49,132000.0,27.4707,27.5405,27.463,27.494,132000.0
2011-11-22 11:15:00,35.49,35.55,35.39,35.53,126000.0,27.494,27.5405,27.4165,27.525,126000.0
2011-11-22 11:20:00,35.53,35.53,35.36,35.44,149400.0,27.525,27.525,27.3933,27.4552,149400.0
2011-11-22 11:25:00,35.44,35.5,35.39,35.43,113100.0,27.4552,27.5017,27.4165,27.4475,113100.0
2011-11-22 11:30:00,35.44,35.5,35.35,35.36,172300.0,27.4552,27.5017,27.3855,27.3933,172300.0
2011-11-22 11:35:00,35.37,35.49,35.36,35.45,195800.0,27.401,27.494,27.3933,27.463,195800.0
2011-11-22 11:40:00,35.45,35.45,35.35,35.44,156400.0,27.463,27.463,27.3855,27.4552,156400.0
2011-11-22 11:45:00,35.44,35.49,35.37,35.39,121800.0,27.4552,27.494,27.401,27.4165,121800.0
2011-11-22 11:50:00,35.39,35.51,35.36,35.5,120000.0,27.4165,27.5095,27.3933,27.5017,120000.0
2011-11-22 11:55:00,35.5,35.58,35.5,35.52,183400.0,27.5017,27.5637,27.5017,27.5172,183400.0
2011-11-22 12:00:00,35.51,35.83,35.5,35.72,399200.0,27.5095,27.7574,27.5017,27.6722,399200.0
2011-11-22 12:05:00,35.73,36.0,35.69,35.95,359200.0,27.6799,27.8891,27.6489,27.8503,359200.0
2011-11-22 12:10:00,35.95,35.98,35.8,35.87,292400.0,27.8503,27.8736,27.7341,27.7884,292400.0
2011-11-22 12:15:00,35.86,35.97,35.86,35.92,144800.0,27.7806,27.8658,27.7806,27.8271,144800.0
2011-11-22 12:20:00,35.92,35.98,35.86,35.86,119300.0,27.8271,27.8736,27.7806,27.7806,119300.0
2011-11-22 12:25:00,35.86,35.9,35.69,35.74,197700.0,27.7806,27.8116,27.6489,27.6877,197700.0
2011-11-22 12:30:00,35.74,35.86,35.68,35.86,105600.0,27.6877,27.7806,27.6412,27.7806,105600.0
2011-11-22 12:35:00,35.86,35.88,35.79,35.81,92800.0,27.7806,27.7961,27.7264,27.7419,92800.0
2011-11-22 12:40:00,35.82,35.86,35.8,35.82,66400.0,27.7496,27.7806,27.7341,27.7496,66400.0
2011-11-22 12:45:00,35.82,35.88,35.79,35.8,91000.0,27.7496,27.7961,27.7264,27.7341,91000.0
2011-11-22 12:50:00,35.81,35.9,35.8,35.9,112700.0,27.7419,27.8116,27.7341,27.8116,112700.0
2011-11-22 12:55:00,35.89,35.96,35.8,35.95,150500.0,27.8039,27.8581,27.7341,27.8503,150500.0
2011-11-22 13:00:00,35.96,36.08,35.95,36.03,153000.0,27.8581,27.9511,27.8503,27.9123,153000.0
2011-11-22 13:05:00,36.03,36.08,35.93,35.94,100800.0,27.9123,27.9511,27.8348,27.8426,100800.0
2011-11-22 13:10:00,35.95,36.06,35.9,36.06,87300.0,27.8503,27.9356,27.8116,27.9356,87300.0
2011-11-22 13:15:00,36.06,36.22,36.05,36.2,223300.0,27.9356,28.0595,27.9278,28.044,223300.0
2011-11-22 13:20:00,36.21,36.25,36.08,36.09,135000.0,28.0518,28.0827,27.9511,27.9588,135000.0
2011-11-22 13:25:00,36.1,36.11,36.02,36.03,154900.0,27.9665,27.9743,27.9046,27.9123,154900.0
2011-11-22 13:30:00,36.02,36.11,36.02,36.1,87700.0,27.9046,27.9743,27.9046,27.9665,87700.0
2011-11-22 13:35:00,36.11,36.2,36.09,36.2,68200.0,27.9743,28.044,27.9588,28.044,68200.0
2011-11-22 13:40:00,36.2,36.2,36.06,36.07,94800.0,28.044,28.044,27.9356,27.9433,94800.0
2011-11-22 13:45:00,36.07,36.07,35.97,36.02,135800.0,27.9433,27.9433,27.8658,27.9046,135800.0
2011-11-22 13:50:00,36.01,36.01,35.9,35.91,81900.0,27.8968,27.8968,27.8116,27.8194,81900.0
2011-11-22 13:55:00,35.91,35.91,35.75,35.8,219300.0,27.8194,27.8194,27.6954,27.7341,219300.0
2011-11-22 14:00:00,35.8,35.85,35.76,35.76,84600.0,27.7341,27.7729,27.7031,27.7031,84600.0
2011-11-22 14:05:00,35.76,35.79,35.73,35.77,80600.0,27.7031,27.7264,27.6799,27.7109,80600.0
2011-11-22 14:10:00,35.77,35.93,35.77,35.86,82900.0,27.7109,27.8348,27.7109,27.7806,82900.0
2011-11-22 14:15:00,35.85,35.9,35.82,35.86,62900.0,27.7729,27.8116,27.7496,27.7806,62900.0
2011-11-22 14:20:00,35.88,35.88,35.66,35.69,99100.0,27.7961,27.7961,27.6257,27.6489,99100.0
2011-11-22 14:25:00,35.69,35.82,35.69,35.79,134400.0,27.6489,27.7496,27.6489,27.7264,134400.0
2011-11-22 14:30:00,35.78,35.8,35.69,35.72,97800.0,27.7186,27.7341,27.6489,27.6722,97800.0
2011-11-22 14:35:00,35.71,35.72,35.63,35.67,104200.0,27.6644,27.6722,27.6024,27.6334,104200.0
2011-11-22 14:40:00,35.67,35.8,35.66,35.75,107300.0,27.6334,27.7341,27.6257,27.6954,107300.0
2011-11-22 14:45:00,35.75,35.78,35.64,35.66,105800.0,27.6954,27.7186,27.6102,27.6257,105800.0
2011-11-22 14:50:00,35.65,35.67,35.52,35.54,156700.0,27.6179,27.6334,27.5172,27.5327,156700.0
2011-11-22 14:55:00,35.54,35.61,35.5,35.58,123100.0,27.5327,27.5869,27.5017,27.5637,123100.0
2011-11-22 15:00:00,35.59,35.65,35.51,35.51,171200.0,27.5714,27.6179,27.5095,27.5095,171200.0
2011-11-22 15:05:00,35.51,35.58,35.42,35.46,269700.0,27.5095,27.5637,27.4398,27.4707,269700.0
2011-11-22 15:10:00,35.47,35.54,35.41,35.53,143100.0,27.4785,27.5327,27.432,27.525,143100.0
2011-11-22 15:15:00,35.53,35.62,35.51,35.59,214300.0,27.525,27.5947,27.5095,27.5714,214300.0
2011-11-22 15:20:00,35.58,35.69,35.52,35.69,240700.0,27.5637,27.6489,27.5172,27.6489,240700.0
2011-11-22 15:25:00,35.69,35.75,35.66,35.68,147800.0,27.6489,27.6954,27.6257,27.6412,147800.0
2011-11-22 15:30:00,35.68,35.75,35.62,35.62,171200.0,27.6412,27.6954,27.5947,27.5947,171200.0
2011-11-22 15:35:00,35.62,35.71,35.54,35.57,222900.0,27.5947,27.6644,27.5327,27.556,222900.0
2011-11-22 15:40:00,35.57,35.62,35.51,35.53,204500.0,27.556,27.5947,27.5095,27.525,204500.0
2011-11-22 15:45:00,35.53,35.7,35.52,35.7,331300.0,27.525,27.6567,27.5172,27.6567,331300.0
2011-11-22 15:50:00,35.69,35.74,35.6,35.74,330200.0,27.6489,27.6877,27.5792,27.6877,330200.0
2011-11-22 15:55:00,35.74,35.77,35.64,35.65,867500.0,27.6877,27.7109,27.6102,27.6179,867500.0
2011-11-23 09:30:00,35.04,35.24,35.0,35.15,417900.0,27.1454,27.3003,27.1144,27.2306,417900.0
2011-11-23 09:35:00,35.15,35.24,35.09,35.24,273900.0,27.2306,27.3003,27.1841,27.3003,273900.0
2011-11-23 09:40:00,35.24,35.29,35.03,35.07,268600.0,27.3003,27.339,27.1376,27.1686,268600.0
2011-11-23 09:45:00,35.05,35.17,35.04,35.12,334000.0,27.1531,27.2461,27.1454,27.2073,334000.0
2011-11-23 09:50:00,35.1,35.12,34.91,35.0,575500.0,27.1918,27.2073,27.0447,27.1144,575500.0
2011-11-23 09:55:00,35.0,35.01,34.8,34.8,316300.0,27.1144,27.1221,26.9594,26.9594,316300.0
2011-11-23 10:00:00,34.8,34.9,34.73,34.82,330600.0,26.9594,27.0369,26.9052,26.9749,330600.0
2011-11-23 10:05:00,34.81,35.0,34.8,34.98,245100.0,26.9672,27.1144,26.9594,27.0989,245100.0
2011-11-23 10:10:00,34.99,35.0,34.7,34.72,261100.0,27.1066,27.1144,26.882,26.8975,261100.0
2011-11-23 10:15:00,34.73,34.79,34.56,34.6,389300.0,26.9052,26.9517,26.7735,26.8045,389300.0
2011-11-23 10:20:00,34.6,34.72,34.59,34.68,257400.0,26.8045,26.8975,26.7968,26.8665,257400.0
2011-11-23 10:25:00,34.68,34.76,34.61,34.66,199100.0,26.8665,26.9285,26.8122,26.851,199100.0
2011-11-23 10:30:00,34.66,34.67,34.51,34.6,273000.0,26.851,26.8587,26.7348,26.8045,273000.0
2011-11-23 10:35:00,34.59,34.72,34.58,34.69,188600.0,26.7968,26.8975,26.789,26.8742,188600.0
2011-11-23 10:40:00,34.69,34.72,34.59,34.66,189200.0,26.8742,26.8975,26.7968,26.851,189200.0
2011-11-23 10:45:00,34.67,34.78,34.64,34.75,194200.0,26.8587,26.9439,26.8355,26.9207,194200.0
2011-11-23 10:50:00,34.74,34.9,34.74,34.85,164100.0,26.913,27.0369,26.913,26.9982,164100.0
2011-11-23 10:55:00,34.85,34.87,34.73,34.77,155100.0,26.9982,27.0137,26.9052,26.9362,155100.0
2011-11-23 11:00:00,34.76,34.86,34.71,34.74,184600.0,26.9285,27.0059,26.8897,26.913,184600.0
2011-11-23 11:05:00,34.74,34.79,34.65,34.66,135600.0,26.913,26.9517,26.8432,26.851,135600.0
2011-11-23 11:10:00,34.65,34.67,34.53,34.56,240900.0,26.8432,26.8587,26.7503,26.7735,240900.0
2011-11-23 11:15:00,34.56,34.77,34.52,34.77,338600.0,26.7735,26.9362,26.7425,26.9362,338600.0
2011-11-23 11:20:00,34.77,34.78,34.65,34.67,177900.0,26.9362,26.9439,26.8432,26.8587,177900.0
2011-11-23 11:25:00,34.67,34.73,34.56,34.56,135100.0,26.8587,26.9052,26.7735,26.7735,135100.0
2011-11-23 11:30:00,34.56,34.64,34.55,34.56,167800.0,26.7735,26.8355,26.7658,26.7735,167800.0
2011-11-23 11:35:00,34.56,34.77,34.51,34.74,200800.0,26.7735,26.9362,26.7348,26.913,200800.0
2011-11-23 11:40:00,34.73,34.76,34.67,34.7,104200.0,26.9052,26.9285,26.8587,26.882,104200.0
2011-11-23 11:45:00,34.7,34.75,34.63,34.71,91800.0,26.882,26.9207,26.8277,26.8897,91800.0
2011-11-23 11:50:00,34.72,34.83,34.69,34.78,105200.0,26.8975,26.9827,26.8742,26.9439,105200.0
2011-11-23 11:55:00,34.78,34.81,34.72,34.76,138500.0,26.9439,26.9672,26.8975,26.9285,138500.0
2011-11-23 12:00:00,34.77,34.95,34.75,34.95,224600.0,26.9362,27.0756,26.9207,27.0756,224600.0
2011-11-23 12:05:00,34.96,34.97,34.84,34.85,77700.0,27.0834,27.0911,26.9904,26.9982,77700.0
2011-11-23 12:10:00,34.85,34.87,34.75,34.76,81600.0,26.9982,27.0137,26.9207,26.9285,81600.0
2011-11-23 12:15:00,34.75,34.83,34.75,34.79,82800.0,26.9207,26.9827,26.9207,26.9517,82800.0
2011-11-23 12:20:00,34.79,34.86,34.77,34.83,57500.0,26.9517,27.0059,26.9362,26.9827,57500.0
2011-11-23 12:25:00,34.83,34.9,34.81,34.82,140000.0,26.9827,27.0369,26.9672,26.9749,140000.0
2011-11-23 12:30:00,34.82,34.83,34.71,34.73,179000.0,26.9749,26.9827,26.8897,26.9052,179000.0
2011-11-23 12:35:00,34.73,34.82,34.73,34.74,98900.0,26.9052,26.9749,26.9052,26.913,98900.0
2011-11-23 12:40:00,34.74,34.81,34.72,34.79,49700.0,26.913,26.9672,26.8975,26.9517,49700.0
2011-11-23 12:45:00,34.78,34.87,34.74,34.82,68100.0,26.9439,27.0137,26.913,26.9749,68100.0
2011-11-23 12:50:00,34.82,34.97,34.82,34.95,233500.0,26.9749,27.0911,26.9749,27.0756,233500.0
2011-11-23 12:55:00,34.95,34.98,34.89,34.9,101500.0,27.0756,27.0989,27.0292,27.0369,101500.0
2011-11-23 13:00:00,34.89,34.91,34.84,34.88,92600.0,27.0292,27.0447,26.9904,27.0214,92600.0
2011-11-23 13:05:00,34.87,34.92,34.85,34.89,52900.0,27.0137,27.0524,26.9982,27.0292,52900.0
2011-11-23 13:10:00,34.89,34.91,34.8,34.8,85100.0,27.0292,27.0447,26.9594,26.9594,85100.0
2011-11-23 13:15:00,34.81,34.84,34.76,34.79,83600.0,26.9672,26.9904,26.9285,26.9517,83600.0
2011-11-23 13:20:00,34.8,34.81,34.72,34.78,121400.0,26.9594,26.9672,26.8975,26.9439,121400.0
2011-11-23 13:25:00,34.78,34.94,34.75,34.94,168700.0,26.9439,27.0679,26.9207,27.0679,168700.0
2011-11-23 13:30:00,34.93,34.98,34.9,34.91,143500.0,27.0601,27.0989,27.0369,27.0447,143500.0
2011-11-23 13:35:00,34.91,34.98,34.85,34.9,127600.0,27.0447,27.0989,26.9982,27.0369,127600.0
2011-11-23 13:40:00,34.9,34.91,34.83,34.83,111900.0,27.0369,27.0447,26.9827,26.9827,111900.0
2011-11-23 13:45:00,34.85,34.95,34.84,34.89,105200.0,26.9982,27.0756,26.9904,27.0292,105200.0
2011-11-23 13:50:00,34.89,34.96,34.86,34.93,80100.0,27.0292,27.0834,27.0059,27.0601,80100.0
2011-11-23 13:55:00,34.93,34.95,34.76,34.79,110100.0,27.0601,27.0756,26.9285,26.9517,110100.0
2011-11-23 14:00:00,34.78,34.83,34.72,34.81,106200.0,26.9439,26.9827,26.8975,26.9672,106200.0
2011-11-23 14:05:00,34.79,34.84,34.76,34.8,125100.0,26.9517,26.9904,26.9285,26.9594,125100.0
2011-11-23 14:10:00,34.8,34.81,34.66,34.66,170700.0,26.9594,26.9672,26.851,26.851,170700.0
2011-11-23 14:15:00,34.66,34.68,34.62,34.67,150000.0,26.851,26.8665,26.82,26.8587,150000.0
2011-11-23 14:20:00,34.67,34.7,34.62,34.65,84500.0,26.8587,26.882,26.82,26.8432,84500.0
2011-11-23 14:25:00,34.64,34.66,34.56,34.58,156200.0,26.8355,26.851,26.7735,26.789,156200.0
2011-11-23 14:30:00,34.59,34.67,34.59,34.65,83100.0,26.7968,26.8587,26.7968,26.8432,83100.0
2011-11-23 14:35:00,34.65,34.68,34.6,34.6,102200.0,26.8432,26.8665,26.8045,26.8045,102200.0
2011-11-23 14:40:00,34.61,34.71,34.6,34.66,177900.0,26.8122,26.8897,26.8045,26.851,177900.0
2011-11-23 14:45:00,34.66,34.77,34.66,34.73,171600.0,26.851,26.9362,26.851,26.9052,171600.0
2011-11-23 14:50:00,34.73,34.76,34.7,34.73,85600.0,26.9052,26.9285,26.882,26.9052,85600.0
2011-11-23 14:55:00,34.72,34.73,34.65,34.67,109800.0,26.8975,26.9052,26.8432,26.8587,109800.0
2011-11-23 15:00:00,34.66,34.8,34.61,34.69,228200.0,26.851,26.9594,26.8122,26.8742,228200.0
2011-11-23 15:05:00,34.69,34.76,34.66,34.72,131000.0,26.8742,26.9285,26.851,26.8975,131000.0
2011-11-23 15:10:00,34.72,34.84,34.65,34.81,194100.0,26.8975,26.9904,26.8432,26.9672,194100.0
2011-11-23 15:15:00,34.8,34.81,34.71,34.72,195500.0,26.9594,26.9672,26.8897,26.8975,195500.0
2011-11-23 15:20:00,34.72,34.76,34.6,34.65,161600.0,26.8975,26.9285,26.8045,26.8432,161600.0
2011-11-23 15:25:00,34.65,34.67,34.57,34.61,225200.0,26.8432,26.8587,26.7813,26.8122,225200.0
2011-11-23 15:30:00,34.62,34.66,34.57,34.65,180200.0,26.82,26.851,26.7813,26.8432,180200.0
2011-11-23 15:35:00,34.65,34.69,34.59,34.63,203500.0,26.8432,26.8742,26.7968,26.8277,203500.0
2011-11-23 15:40:00,34.63,34.78,34.62,34.78,272500.0,26.8277,26.9439,26.82,26.9439,272500.0
2011-11-23 15:45:00,34.77,34.77,34.61,34.65,294100.0,26.9362,26.9362,26.8122,26.8432,294100.0
2011-11-23 15:50:00,34.64,34.73,34.62,34.66,265100.0,26.8355,26.9052,26.82,26.851,265100.0
2011-11-23 15:55:00,34.66,34.66,34.34,34.37,983300.0,26.851,26.851,26.6031,26.6263,983300.0
2011-11-25 09:30:00,34.07,34.31,34.03,34.3,347300.0,26.3939,26.5798,26.3629,26.5721,347300.0
2011-11-25 09:35:00,34.32,34.62,34.31,34.48,193200.0,26.5876,26.82,26.5798,26.7115,193200.0
2011-11-25 09:40:00,34.48,34.59,34.46,34.51,143800.0,26.7115,26.7968,26.696,26.7348,143800.0
2011-11-25 09:45:00,34.52,34.54,34.27,34.3,236100.0,26.7425,26.758,26.5488,26.5721,236100.0
2011-11-25 09:50:00,34.3,34.39,34.25,34.31,137400.0,26.5721,26.6418,26.5334,26.5798,137400.0
2011-11-25 09:55:00,34.32,34.44,34.3,34.33,131900.0,26.5876,26.6805,26.5721,26.5953,131900.0
2011-11-25 10:00:00,34.32,34.4,34.26,34.36,179000.0,26.5876,26.6496,26.5411,26.6186,179000.0
2011-11-25 10:05:00,34.32,34.48,34.31,34.41,187200.0,26.5876,26.7115,26.5798,26.6573,187200.0
2011-11-25 10:10:00,34.41,34.46,34.37,34.42,147900.0,26.6573,26.696,26.6263,26.6651,147900.0
2011-11-25 10:15:00,34.43,34.54,34.39,34.53,180600.0,26.6728,26.758,26.6418,26.7503,180600.0
2011-11-25 10:20:00,34.53,34.54,34.4,34.47,155500.0,26.7503,26.758,26.6496,26.7038,155500.0
2011-11-25 10:25:00,34.47,34.51,34.21,34.26,229000.0,26.7038,26.7348,26.5024,26.5411,229000.0
2011-11-25 10:30:00,34.27,34.36,34.23,34.27,91300.0,26.5488,26.6186,26.5179,26.5488,91300.0
2011-11-25 10:35:00,34.29,34.42,34.25,34.34,98500.0,26.5643,26.6651,26.5334,26.6031,98500.0
2011-11-25 10:40:00,34.35,34.44,34.33,34.4,87000.0,26.6108,26.6805,26.5953,26.6496,87000.0
2011-11-25 10:45:00,34.41,34.45,34.34,34.41,91800.0,26.6573,26.6883,26.6031,26.6573,91800.0
2011-11-25 10:50:00,34.41,34.45,34.33,34.34,78000.0,26.6573,26.6883,26.5953,26.6031,78000.0
2011-11-25 10:55:00,34.35,34.39,34.3,34.31,131500.0,26.6108,26.6418,26.5721,26.5798,131500.0
2011-11-25 11:00:00,34.32,34.35,34.21,34.32,162900.0,26.5876,26.6108,26.5024,26.5876,162900.0
2011-11-25 11:05:00,34.34,34.36,34.29,34.32,72600.0,26.6031,26.6186,26.5643,26.5876,72600.0
2011-11-25 11:10:00,34.31,34.35,34.27,34.27,69400.0,26.5798,26.6108,26.5488,26.5488,69400.0
2011-11-25 11:15:00,34.26,34.33,34.2,34.3,116200.0,26.5411,26.5953,26.4946,26.5721,116200.0
2011-11-25 11:20:00,34.3,34.35,34.23,34.31,73900.0,26.5721,26.6108,26.5179,26.5798,73900.0
2011-11-25 11:25:00,34.3,34.3,34.19,34.19,112800.0,26.5721,26.5721,26.4869,26.4869,112800.0
2011-11-25 11:30:00,34.2,34.27,34.16,34.17,162700.0,26.4946,26.5488,26.4636,26.4714,162700.0
2011-11-25 11:35:00,34.19,34.19,34.1,34.11,179100.0,26.4869,26.4869,26.4172,26.4249,179100.0
2011-11-25 11:40:00,34.12,34.15,34.02,34.03,190400.0,26.4326,26.4559,26.3552,26.3629,190400.0
2011-11-25 11:45:00,34.02,34.04,33.92,33.95,310600.0,26.3552,26.3707,26.2777,26.3009,310600.0
2011-11-25 11:50:00,33.95,33.97,33.77,33.78,189800.0,26.3009,26.3164,26.1615,26.1692,189800.0
2011-11-25 11:55:00,33.79,33.95,33.79,33.88,110800.0,26.177,26.3009,26.177,26.2467,110800.0
2011-11-25 12:00:00,33.88,33.92,33.82,33.86,116500.0,26.2467,26.2777,26.2002,26.2312,116500.0
2011-11-25 12:05:00,33.85,33.9,33.82,33.86,105700.0,26.2235,26.2622,26.2002,26.2312,105700.0
2011-11-25 12:10:00,33.86,33.9,33.79,33.84,134300.0,26.2312,26.2622,26.177,26.2157,134300.0
2011-11-25 12:15:00,33.84,33.86,33.77,33.84,143600.0,26.2157,26.2312,26.1615,26.2157,143600.0
2011-11-25 12:20:00,33.84,33.87,33.77,33.79,83400.0,26.2157,26.239,26.1615,26.177,83400.0
2011-11-25 12:25:00,33.78,33.96,33.77,33.96,107200.0,26.1692,26.3087,26.1615,26.3087,107200.0
2011-11-25 12:30:00,33.96,34.03,33.89,34.0,125200.0,26.3087,26.3629,26.2545,26.3397,125200.0
2011-11-25 12:35:00,34.0,34.02,33.88,33.89,134600.0,26.3397,26.3552,26.2467,26.2545,134600.0
2011-11-25 12:40:00,33.9,33.94,33.84,33.85,123700.0,26.2622,26.2932,26.2157,26.2235,123700.0
2011-11-25 12:45:00,33.85,33.99,33.81,33.99,187400.0,26.2235,26.3319,26.1925,26.3319,187400.0
2011-11-25 12:50:00,33.98,34.11,33.96,34.02,264900.0,26.3242,26.4249,26.3087,26.3552,264900.0
2011-11-25 12:55:00,34.02,34.02,33.82,33.83,359300.0,26.3552,26.3552,26.2002,26.208,359300.0
2011-11-28 09:30:00,35.96,36.03,35.58,35.58,618500.0,27.8581,27.9123,27.5637,27.5637,618500.0
2011-11-28 09:35:00,35.58,35.65,35.39,35.6,533400.0,27.5637,27.6179,27.4165,27.5792,533400.0
2011-11-28 09:40:00,35.62,35.98,35.6,35.77,496100.0,27.5947,27.8736,27.5792,27.7109,496100.0
2011-11-28 09:45:00,35.78,35.84,35.54,35.55,276500.0,27.7186,27.7651,27.5327,27.5405,276500.0
2011-11-28 09:50:00,35.57,35.75,35.57,35.71,261400.0,27.556,27.6954,27.556,27.6644,261400.0
2011-11-28 09:55:00,35.72,35.9,35.72,35.89,325000.0,27.6722,27.8116,27.6722,27.8039,325000.0
2011-11-28 10:00:00,35.87,35.91,35.77,35.81,285200.0,27.7884,27.8194,27.7109,27.7419,285200.0
2011-11-28 10:05:00,35.82,35.94,35.82,35.87,239000.0,27.7496,27.8426,27.7496,27.7884,239000.0
2011-11-28 10:10:00,35.88,35.97,35.84,35.96,189000.0,27.7961,27.8658,27.7651,27.8581,189000.0
2011-11-28 10:15:00,35.98,36.07,35.97,36.05,347600.0,27.8736,27.9433,27.8658,27.9278,347600.0
2011-11-28 10:20:00,36.06,36.12,36.01,36.05,315800.0,27.9356,27.982,27.8968,27.9278,315800.0
2011-11-28 10:25:00,36.05,36.05,35.94,35.99,217400.0,27.9278,27.9278,27.8426,27.8813,217400.0
2011-11-28 10:30:00,36.0,36.07,35.95,36.05,210500.0,27.8891,27.9433,27.8503,27.9278,210500.0
2011-11-28 10:35:00,36.05,36.15,36.01,36.06,241500.0,27.9278,28.0053,27.8968,27.9356,241500.0
2011-11-28 10:40:00,36.05,36.09,36.03,36.06,98400.0,27.9278,27.9588,27.9123,27.9356,98400.0
2011-11-28 10:45:00,36.05,36.1,36.02,36.03,141300.0,27.9278,27.9665,27.9046,27.9123,141300.0
2011-11-28 10:50:00,36.04,36.05,35.95,36.03,177200.0,27.9201,27.9278,27.8503,27.9123,177200.0
2011-11-28 10:55:00,36.03,36.04,35.91,35.94,105200.0,27.9123,27.9201,27.8194,27.8426,105200.0
2011-11-28 11:00:00,35.93,36.03,35.92,35.95,131800.0,27.8348,27.9123,27.8271,27.8503,131800.0
2011-11-28 11:05:00,35.95,36.01,35.94,35.95,137700.0,27.8503,27.8968,27.8426,27.8503,137700.0
2011-11-28 11:10:00,35.96,36.06,35.95,36.05,179100.0,27.8581,27.9356,27.8503,27.9278,179100.0
2011-11-28 11:15:00,36.04,36.04,35.96,36.01,188400.0,27.9201,27.9201,27.8581,27.8968,188400.0
2011-11-28 11:20:00,36.0,36.01,35.95,35.97,129100.0,27.8891,27.8968,27.8503,27.8658,129100.0
2011-11-28 11:25:00,35.97,36.02,35.96,36.02,164500.0,27.8658,27.9046,27.8581,27.9046,164500.0
2011-11-28 11:30:00,36.02,36.06,35.95,36.01,181300.0,27.9046,27.9356,27.8503,27.8968,181300.0
2011-11-28 11:35:00,36.02,36.04,35.88,35.88,99000.0,27.9046,27.9201,27.7961,27.7961,99000.0
2011-11-28 11:40:00,35.88,35.93,35.83,35.86,102400.0,27.7961,27.8348,27.7574,27.7806,102400.0
2011-11-28 11:45:00,35.86,35.96,35.86,35.89,62400.0,27.7806,27.8581,27.7806,27.8039,62400.0
2011-11-28 11:50:00,35.89,35.96,35.86,35.95,96300.0,27.8039,27.8581,27.7806,27.8503,96300.0
2011-11-28 11:55:00,35.96,36.02,35.95,35.95,57700.0,27.8581,27.9046,27.8503,27.8503,57700.0
2011-11-28 12:00:00,35.96,35.97,35.91,35.95,52000.0,27.8581,27.8658,27.8194,27.8503,52000.0
2011-11-28 12:05:00,35.94,36.01,35.92,35.93,71000.0,27.8426,27.8968,27.8271,27.8348,71000.0
2011-11-28 12:10:00,35.92,36.0,35.91,35.94,73900.0,27.8271,27.8891,27.8194,27.8426,73900.0
2011-11-28 12:15:00,35.94,35.99,35.93,35.97,61400.0,27.8426,27.8813,27.8348,27.8658,61400.0
2011-11-28 12:20:00,35.96,35.99,35.92,35.98,60800.0,27.8581,27.8813,27.8271,27.8736,60800.0
2011-11-28 12:25:00,35.97,35.97,35.85,35.87,98600.0,27.8658,27.8658,27.7729,27.7884,98600.0
2011-11-28 12:30:00,35.87,35.87,35.75,35.85,174100.0,27.7884,27.7884,27.6954,27.7729,174100.0
2011-11-28 12:35:00,35.84,35.84,35.73,35.79,101000.0,27.7651,27.7651,27.6799,27.7264,101000.0
2011-11-28 12:40:00,35.8,35.84,35.76,35.82,96400.0,27.7341,27.7651,27.7031,27.7496,96400.0
2011-11-28 12:45:00,35.79,35.82,35.79,35.8,44000.0,27.7264,27.7496,27.7264,27.7341,44000.0
2011-11-28 12:50:00,35.8,35.83,35.75,35.77,72700.0,27.7341,27.7574,27.6954,27.7109,72700.0
2011-11-28 12:55:00,35.76,35.79,35.72,35.74,57000.0,27.7031,27.7264,27.6722,27.6877,57000.0
2011-11-28 13:00:00,35.73,35.79,35.72,35.78,97300.0,27.6799,27.7264,27.6722,27.7186,97300.0
2011-11-28 13:05:00,35.77,35.81,35.73,35.8,65300.0,27.7109,27.7419,27.6799,27.7341,65300.0
2011-11-28 13:10:00,35.81,35.85,35.77,35.83,74600.0,27.7419,27.7729,27.7109,27.7574,74600.0
2011-11-28 13:15:00,35.82,35.93,35.8,35.93,103800.0,27.7496,27.8348,27.7341,27.8348,103800.0
2011-11-28 13:20:00,35.93,36.04,35.92,36.01,124400.0,27.8348,27.9201,27.8271,27.8968,124400.0
2011-11-28 13:25:00,35.99,36.02,35.97,36.02,45900.0,27.8813,27.9046,27.8658,27.9046,45900.0
2011-11-28 13:30:00,36.02,36.07,35.95,35.95,89600.0,27.9046,27.9433,27.8503,27.8503,89600.0
2011-11-28 13:35:00,35.95,36.01,35.94,35.96,43300.0,27.8503,27.8968,27.8426,27.8581,43300.0
2011-11-28 13:40:00,35.97,36.03,35.96,35.98,64100.0,27.8658,27.9123,27.8581,27.8736,64100.0
2011-11-28 13:45:00,35.98,36.0,35.87,35.87,152300.0,27.8736,27.8891,27.7884,27.7884,152300.0
2011-11-28 13:50:00,35.87,35.9,35.79,35.8,84100.0,27.7884,27.8116,27.7264,27.7341,84100.0
2011-11-28 13:55:00,35.8,35.83,35.69,35.72,94300.0,27.7341,27.7574,27.6489,27.6722,94300.0
2011-11-28 14:00:00,35.72,35.81,35.69,35.81,85600.0,27.6722,27.7419,27.6489,27.7419,85600.0
2011-11-28 14:05:00,35.81,35.97,35.77,35.96,163400.0,27.7419,27.8658,27.7109,27.8581,163400.0
2011-11-28 14:10:00,35.95,36.08,35.94,36.0,186700.0,27.8503,27.9511,27.8426,27.8891,186700.0
2011-11-28 14:15:00,36.0,36.07,35.96,36.03,105100.0,27.8891,27.9433,27.8581,27.9123,105100.0
2011-11-28 14:20:00,36.03,36.1,35.99,36.01,99100.0,27.9123,27.9665,27.8813,27.8968,99100.0
2011-11-28 14:25:00,36.0,36.08,35.98,36.04,153500.0,27.8891,27.9511,27.8736,27.9201,153500.0
2011-11-28 14:30:00,36.04,36.05,35.9,35.92,110300.0,27.9201,27.9278,27.8116,27.8271,110300.0
2011-11-28 14:35:00,35.92,36.0,35.9,35.91,105400.0,27.8271,27.8891,27.8116,27.8194,105400.0
2011-11-28 14:40:00,35.91,35.94,35.87,35.93,131600.0,27.8194,27.8426,27.7884,27.8348,131600.0
2011-11-28 14:45:00,35.92,35.96,35.88,35.9,88900.0,27.8271,27.8581,27.7961,27.8116,88900.0
2011-11-28 14:50:00,35.89,35.9,35.77,35.81,108200.0,27.8039,27.8116,27.7109,27.7419,108200.0
2011-11-28 14:55:00,35.81,35.95,35.8,35.9,331600.0,27.7419,27.8503,27.7341,27.8116,331600.0
2011-11-28 15:00:00,35.91,35.94,35.86,35.87,129000.0,27.8194,27.8426,27.7806,27.7884,129000.0
2011-11-28 15:05:00,35.88,35.89,35.63,35.72,273500.0,27.7961,27.8039,27.6024,27.6722,273500.0
2011-11-28 15:10:00,35.72,35.74,35.66,35.7,126200.0,27.6722,27.6877,27.6257,27.6567,126200.0
2011-11-28 15:15:00,35.7,35.75,35.59,35.73,235200.0,27.6567,27.6954,27.5714,27.6799,235200.0
2011-11-28 15:20:00,35.71,35.8,35.63,35.73,177000.0,27.6644,27.7341,27.6024,27.6799,177000.0
2011-11-28 15:25:00,35.73,35.76,35.64,35.64,172000.0,27.6799,27.7031,27.6102,27.6102,172000.0
2011-11-28 15:30:00,35.64,35.75,35.62,35.63,227000.0,27.6102,27.6954,27.5947,27.6024,227000.0
2011-11-28 15:35:00,35.62,35.82,35.62,35.76,266500.0,27.5947,27.7496,27.5947,27.7031,266500.0
2011-11-28 15:40:00,35.76,35.77,35.61,35.69,288700.0,27.7031,27.7109,27.5869,27.6489,288700.0
2011-11-28 15:45:00,35.69,35.7,35.58,35.62,314300.0,27.6489,27.6567,27.5637,27.5947,314300.0
2011-11-28 15:50:00,35.62,35.72,35.61,35.69,340300.0,27.5947,27.6722,27.5869,27.6489,340300.0
2011-11-28 15:55:00,35.69,35.99,35.68,35.98,867500.0,27.6489,27.8813,27.6412,27.8736,867500.0
2011-11-29 09:30:00,36.28,36.31,35.79,35.93,509900.0,28.106,28.1292,27.7264,27.8348,509900.0
2011-11-29 09:35:00,35.9,35.95,35.77,35.93,154600.0,27.8116,27.8503,27.7109,27.8348,154600.0
2011-11-29 09:40:00,35.92,35.95,35.86,35.92,171600.0,27.8271,27.8503,27.7806,27.8271,171600.0
2011-11-29 09:45:00,35.92,35.97,35.87,35.97,202800.0,27.8271,27.8658,27.7884,27.8658,202800.0
2011-11-29 09:50:00,35.97,36.34,35.97,36.27,350500.0,27.8658,28.1525,27.8658,28.0982,350500.0
2011-11-29 09:55:00,36.27,36.39,36.23,36.33,245700.0,28.0982,28.1912,28.0673,28.1447,245700.0
2011-11-29 10:00:00,36.31,36.45,36.15,36.17,444800.0,28.1292,28.2377,28.0053,28.0208,444800.0
2011-11-29 10:05:00,36.17,36.35,36.11,36.35,245300.0,28.0208,28.1602,27.9743,28.1602,245300.0
2011-11-29 10:10:00,36.34,36.44,36.31,36.34,302200.0,28.1525,28.2299,28.1292,28.1525,302200.0
2011-11-29 10:15:00,36.34,36.44,36.29,36.4,310400.0,28.1525,28.2299,28.1137,28.199,310400.0
2011-11-29 10:20:00,36.41,36.61,36.39,36.53,275000.0,28.2067,28.3616,28.1912,28.2997,275000.0
2011-11-29 10:25:00,36.53,36.63,36.52,36.56,239800.0,28.2997,28.3771,28.2919,28.3229,239800.0
2011-11-29 10:30:00,36.55,36.59,36.49,36.55,291200.0,28.3152,28.3461,28.2687,28.3152,291200.0
2011-11-29 10:35:00,36.55,36.56,36.44,36.54,224000.0,28.3152,28.3229,28.2299,28.3074,224000.0
2011-11-29 10:40:00,36.54,36.65,36.54,36.54,292500.0,28.3074,28.3926,28.3074,28.3074,292500.0
2011-11-29 10:45:00,36.54,36.57,36.46,36.48,165100.0,28.3074,28.3307,28.2454,28.2609,165100.0
2011-11-29 10:50:00,36.48,36.49,36.4,36.44,209400.0,28.2609,28.2687,28.199,28.2299,209400.0
2011-11-29 10:55:00,36.44,36.44,36.33,36.37,148000.0,28.2299,28.2299,28.1447,28.1757,148000.0
2011-11-29 11:00:00,36.37,36.5,36.34,36.34,159700.0,28.1757,28.2764,28.1525,28.1525,159700.0
2011-11-29 11:05:00,36.35,36.37,36.23,36.3,150600.0,28.1602,28.1757,28.0673,28.1215,150600.0
2011-11-29 11:10:00,36.31,36.42,36.31,36.36,109700.0,28.1292,28.2144,28.1292,28.168,109700.0
2011-11-29 11:15:00,36.37,36.5,36.37,36.5,108100.0,28.1757,28.2764,28.1757,28.2764,108100.0
2011-11-29 11:20:00,36.5,36.54,36.42,36.46,104100.0,28.2764,28.3074,28.2144,28.2454,104100.0
2011-11-29 11:25:00,36.45,36.59,36.45,36.53,127000.0,28.2377,28.3461,28.2377,28.2997,127000.0
2011-11-29 11:30:00,36.53,36.61,36.51,36.53,118500.0,28.2997,28.3616,28.2842,28.2997,118500.0
2011-11-29 11:35:00,36.53,36.62,36.53,36.57,148200.0,28.2997,28.3694,28.2997,28.3307,148200.0
2011-11-29 11:40:00,36.56,36.63,36.51,36.52,157100.0,28.3229,28.3771,28.2842,28.2919,157100.0
2011-11-29 11:45:00,36.51,36.59,36.5,36.56,91100.0,28.2842,28.3461,28.2764,28.3229,91100.0
2011-11-29 11:50:00,36.56,36.61,36.46,36.48,108300.0,28.3229,28.3616,28.2454,28.2609,108300.0
2011-11-29 11:55:00,36.47,36.49,36.4,36.49,85900.0,28.2532,28.2687,28.199,28.2687,85900.0
2011-11-29 12:00:00,36.49,36.58,36.47,36.53,95700.0,28.2687,28.3384,28.2532,28.2997,95700.0
2011-11-29 12:05:00,36.53,36.64,36.52,36.62,120900.0,28.2997,28.3849,28.2919,28.3694,120900.0
2011-11-29 12:10:00,36.62,36.64,36.58,36.59,84600.0,28.3694,28.3849,28.3384,28.3461,84600.0
2011-11-29 12:15:00,36.6,36.7,36.6,36.66,130700.0,28.3539,28.4314,28.3539,28.4004,130700.0
2011-11-29 12:20:00,36.66,36.68,36.61,36.65,71900.0,28.4004,28.4159,28.3616,28.3926,71900.0
2011-11-29 12:25:00,36.65,36.7,36.59,36.68,86500.0,28.3926,28.4314,28.3461,28.4159,86500.0
2011-11-29 12:30:00,36.66,36.69,36.6,36.64,143800.0,28.4004,28.4236,28.3539,28.3849,143800.0
2011-11-29 12:35:00,36.64,36.68,36.54,36.56,122900.0,28.3849,28.4159,28.3074,28.3229,122900.0
2011-11-29 12:40:00,36.56,36.62,36.51,36.52,69700.0,28.3229,28.3694,28.2842,28.2919,69700.0
2011-11-29 12:45:00,36.52,36.57,36.46,36.54,101500.0,28.2919,28.3307,28.2454,28.3074,101500.0
2011-11-29 12:50:00,36.53,36.58,36.5,36.51,54700.0,28.2997,28.3384,28.2764,28.2842,54700.0
2011-11-29 12:55:00,36.52,36.64,36.49,36.64,88200.0,28.2919,28.3849,28.2687,28.3849,88200.0
2011-11-29 13:00:00,36.62,36.62,36.52,36.56,119300.0,28.3694,28.3694,28.2919,28.3229,119300.0
2011-11-29 13:05:00,36.56,36.56,36.42,36.47,196400.0,28.3229,28.3229,28.2144,28.2532,196400.0
2011-11-29 13:10:00,36.47,36.51,36.45,36.5,128100.0,28.2532,28.2842,28.2377,28.2764,128100.0
2011-11-29 13:15:00,36.5,36.55,36.48,36.53,123200.0,28.2764,28.3152,28.2609,28.2997,123200.0
2011-11-29 13:20:00,36.52,36.69,36.51,36.66,176500.0,28.2919,28.4236,28.2842,28.4004,176500.0
2011-11-29 13:25:00,36.67,36.73,36.66,36.71,137800.0,28.4081,28.4546,28.4004,28.4391,137800.0
2011-11-29 13:30:00,36.71,36.72,36.58,36.58,169000.0,28.4391,28.4469,28.3384,28.3384,169000.0
2011-11-29 13:35:00,36.58,36.65,36.53,36.65,111300.0,28.3384,28.3926,28.2997,28.3926,111300.0
2011-11-29 13:40:00,36.64,36.65,36.6,36.61,107000.0,28.3849,28.3926,28.3539,28.3616,107000.0
2011-11-29 13:45:00,36.61,36.62,36.51,36.51,91500.0,28.3616,28.3694,28.2842,28.2842,91500.0
2011-11-29 13:50:00,36.51,36.55,36.42,36.43,153700.0,28.2842,28.3152,28.2144,28.2222,153700.0
2011-11-29 13:55:00,36.42,36.49,36.39,36.46,136200.0,28.2144,28.2687,28.1912,28.2454,136200.0
2011-11-29 14:00:00,36.45,36.48,36.35,36.47,122100.0,28.2377,28.2609,28.1602,28.2532,122100.0
2011-11-29 14:05:00,36.48,36.53,36.41,36.49,156500.0,28.2609,28.2997,28.2067,28.2687,156500.0
2011-11-29 14:10:00,36.49,36.53,36.47,36.51,155700.0,28.2687,28.2997,28.2532,28.2842,155700.0
2011-11-29 14:15:00,36.52,36.56,36.43,36.56,131700.0,28.2919,28.3229,28.2222,28.3229,131700.0
2011-11-29 14:20:00,36.56,36.6,36.52,36.6,109500.0,28.3229,28.3539,28.2919,28.3539,109500.0
2011-11-29 14:25:00,36.6,36.6,36.53,36.58,141700.0,28.3539,28.3539,28.2997,28.3384,141700.0
2011-11-29 14:30:00,36.59,36.72,36.58,36.71,140200.0,28.3461,28.4469,28.3384,28.4391,140200.0
2011-11-29 14:35:00,36.72,36.73,36.61,36.63,124800.0,28.4469,28.4546,28.3616,28.3771,124800.0
2011-11-29 14:40:00,36.62,36.7,36.6,36.67,110100.0,28.3694,28.4314,28.3539,28.4081,110100.0
2011-11-29 14:45:00,36.67,36.7,36.54,36.54,157200.0,28.4081,28.4314,28.3074,28.3074,157200.0
2011-11-29 14:50:00,36.53,36.57,36.47,36.55,117800.0,28.2997,28.3307,28.2532,28.3152,117800.0
2011-11-29 14:55:00,36.56,36.66,36.55,36.62,104400.0,28.3229,28.4004,28.3152,28.3694,104400.0
2011-11-29 15:00:00,36.61,36.7,36.61,36.66,106000.0,28.3616,28.4314,28.3616,28.4004,106000.0
2011-11-29 15:05:00,36.66,36.67,36.58,36.58,124500.0,28.4004,28.4081,28.3384,28.3384,124500.0
2011-11-29 15:10:00,36.58,36.74,36.56,36.73,206000.0,28.3384,28.4624,28.3229,28.4546,206000.0
2011-11-29 15:15:00,36.71,36.83,36.71,36.81,339700.0,28.4391,28.5321,28.4391,28.5166,339700.0
2011-11-29 15:20:00,36.8,36.8,36.72,36.73,155400.0,28.5088,28.5088,28.4469,28.4546,155400.0
2011-11-29 15:25:00,36.74,36.76,36.67,36.69,162400.0,28.4624,28.4778,28.4081,28.4236,162400.0
2011-11-29 15:30:00,36.7,36.79,36.7,36.75,195800.0,28.4314,28.5011,28.4314,28.4701,195800.0
2011-11-29 15:35:00,36.76,36.82,36.61,36.62,248600.0,28.4778,28.5243,28.3616,28.3694,248600.0
2011-11-29 15:40:00,36.62,36.65,36.55,36.55,370100.0,28.3694,28.3926,28.3152,28.3152,370100.0
2011-11-29 15:45:00,36.56,36.61,36.48,36.49,520400.0,28.3229,28.3616,28.2609,28.2687,520400.0
2011-11-29 15:50:00,36.5,36.52,36.38,36.48,564500.0,28.2764,28.2919,28.1835,28.2609,564500.0
2011-11-29 15:55:00,36.48,36.52,36.45,36.49,582200.0,28.2609,28.2919,28.2377,28.2687,582200.0
2011-11-30 09:30:00,38.93,39.08,38.55,38.69,1204800.0,30.1589,30.2751,29.8646,29.973,1204800.0
2011-11-30 09:35:00,38.69,38.74,38.51,38.59,790700.0,29.973,30.0117,29.8336,29.8955,790700.0
2011-11-30 09:40:00,38.59,39.0,38.57,38.98,598300.0,29.8955,30.2132,29.88,30.1977,598300.0
2011-11-30 09:45:00,38.98,39.2,38.91,39.15,616000.0,30.1977,30.3681,30.1434,30.3294,616000.0
2011-11-30 09:50:00,39.15,39.2,38.91,39.01,468200.0,30.3294,30.3681,30.1434,30.2209,468200.0
2011-11-30 09:55:00,39.0,39.11,38.84,38.9,334800.0,30.2132,30.2984,30.0892,30.1357,334800.0
2011-11-30 10:00:00,38.9,39.04,38.87,38.9,369200.0,30.1357,30.2442,30.1125,30.1357,369200.0
2011-11-30 10:05:00,38.9,38.95,38.72,38.77,407600.0,30.1357,30.1744,29.9962,30.035,407600.0
2011-11-30 10:10:00,38.77,38.84,38.65,38.67,362200.0,30.035,30.0892,29.942,29.9575,362200.0
2011-11-30 10:15:00,38.66,38.69,38.51,38.58,474100.0,29.9498,29.973,29.8336,29.8878,474100.0
2011-11-30 10:20:00,38.58,38.8,38.54,38.78,442700.0,29.8878,30.0582,29.8568,30.0427,442700.0
2011-11-30 10:25:00,38.79,38.85,38.75,38.82,294200.0,30.0505,30.097,30.0195,30.0737,294200.0
2011-11-30 10:30:00,38.81,38.98,38.78,38.83,317700.0,30.066,30.1977,30.0427,30.0815,317700.0
2011-11-30 10:35:00,38.82,39.04,38.82,39.04,294900.0,30.0737,30.2442,30.0737,30.2442,294900.0
2011-11-30 10:40:00,39.04,39.1,39.03,39.04,236200.0,30.2442,30.2906,30.2364,30.2442,236200.0
2011-11-30 10:45:00,39.03,39.08,38.94,39.05,286500.0,30.2364,30.2751,30.1667,30.2519,286500.0
2011-11-30 10:50:00,39.06,39.08,38.98,39.02,243200.0,30.2596,30.2751,30.1977,30.2287,243200.0
2011-11-30 10:55:00,39.01,39.08,38.95,39.08,215200.0,30.2209,30.2751,30.1744,30.2751,215200.0
2011-11-30 11:00:00,39.08,39.08,38.84,38.86,331200.0,30.2751,30.2751,30.0892,30.1047,331200.0
2011-11-30 11:05:00,38.85,38.9,38.81,38.86,164200.0,30.097,30.1357,30.066,30.1047,164200.0
2011-11-30 11:10:00,38.86,38.9,38.8,38.89,189600.0,30.1047,30.1357,30.0582,30.1279,189600.0
2011-11-30 11:15:00,38.88,38.93,38.82,38.88,157300.0,30.1202,30.1589,30.0737,30.1202,157300.0
2011-11-30 11:20:00,38.87,38.87,38.77,38.81,144300.0,30.1125,30.1125,30.035,30.066,144300.0
2011-11-30 11:25:00,38.81,38.82,38.66,38.71,185500.0,30.066,30.0737,29.9498,29.9885,185500.0
2011-11-30 11:30:00,38.7,38.74,38.67,38.74,134100.0,29.9808,30.0117,29.9575,30.0117,134100.0
2011-11-30 11:35:00,38.73,38.87,38.72,38.87,145200.0,30.004,30.1125,29.9962,30.1125,145200.0
2011-11-30 11:40:00,38.87,38.93,38.86,38.91,170200.0,30.1125,30.1589,30.1047,30.1434,170200.0
2011-11-30 11:45:00,38.91,38.97,38.81,38.82,171500.0,30.1434,30.1899,30.066,30.0737,171500.0
2011-11-30 11:50:00,38.82,38.87,38.68,38.68,159500.0,30.0737,30.1125,29.9653,29.9653,159500.0
2011-11-30 11:55:00,38.68,38.71,38.62,38.66,163800.0,29.9653,29.9885,29.9188,29.9498,163800.0
2011-11-30 12:00:00,38.67,38.68,38.64,38.66,129100.0,29.9575,29.9653,29.9343,29.9498,129100.0
2011-11-30 12:05:00,38.66,38.67,38.6,38.66,113900.0,29.9498,29.9575,29.9033,29.9498,113900.0
2011-11-30 12:10:00,38.66,38.68,38.6,38.61,105800.0,29.9498,29.9653,29.9033,29.911,105800.0
2011-11-30 12:15:00,38.62,38.68,38.59,38.62,147400.0,29.9188,29.9653,29.8955,29.9188,147400.0
2011-11-30 12:20:00,38.63,38.72,38.61,38.7,199400.0,29.9265,29.9962,29.911,29.9808,199400.0
2011-11-30 12:25:00,38.69,38.73,38.66,38.68,170900.0,29.973,30.004,29.9498,29.9653,170900.0
2011-11-30 12:30:00,38.68,38.73,38.68,38.69,197900.0,29.9653,30.004,29.9653,29.973,197900.0
2011-11-30 12:35:00,38.69,38.72,38.66,38.66,156100.0,29.973,29.9962,29.9498,29.9498,156100.0
2011-11-30 12:40:00,38.66,38.67,38.6,38.62,133400.0,29.9498,29.9575,29.9033,29.9188,133400.0
2011-11-30 12:45:00,38.63,38.71,38.63,38.7,129000.0,29.9265,29.9885,29.9265,29.9808,129000.0
2011-11-30 12:50:00,38.7,38.8,38.69,38.8,133900.0,29.9808,30.0582,29.973,30.0582,133900.0
2011-11-30 12:55:00,38.8,38.81,38.72,38.8,125800.0,30.0582,30.066,29.9962,30.0582,125800.0
2011-11-30 13:00:00,38.79,38.87,38.77,38.82,171000.0,30.0505,30.1125,30.035,30.0737,171000.0
2011-11-30 13:05:00,38.83,38.88,38.83,38.87,115200.0,30.0815,30.1202,30.0815,30.1125,115200.0
2011-11-30 13:10:00,38.86,38.88,38.8,38.81,105400.0,30.1047,30.1202,30.0582,30.066,105400.0
2011-11-30 13:15:00,38.81,38.84,38.76,38.81,83400.0,30.066,30.0892,30.0272,30.066,83400.0
2011-11-30 13:20:00,38.82,38.88,38.8,38.81,336000.0,30.0737,30.1202,30.0582,30.066,336000.0
2011-11-30 13:25:00,38.82,38.87,38.78,38.81,88100.0,30.0737,30.1125,30.0427,30.066,88100.0
2011-11-30 13:30:00,38.81,38.93,38.79,38.93,144600.0,30.066,30.1589,30.0505,30.1589,144600.0
2011-11-30 13:35:00,38.93,38.95,38.88,38.91,106800.0,30.1589,30.1744,30.1202,30.1434,106800.0
2011-11-30 13:40:00,38.9,38.9,38.84,38.85,95400.0,30.1357,30.1357,30.0892,30.097,95400.0
2011-11-30 13:45:00,38.84,38.93,38.8,38.9,108000.0,30.0892,30.1589,30.0582,30.1357,108000.0
2011-11-30 13:50:00,38.9,38.9,38.83,38.85,107000.0,30.1357,30.1357,30.0815,30.097,107000.0
2011-11-30 13:55:00,38.85,38.88,38.81,38.86,123400.0,30.097,30.1202,30.066,30.1047,123400.0
2011-11-30 14:00:00,38.86,38.95,38.83,38.9,154400.0,30.1047,30.1744,30.0815,30.1357,154400.0
2011-11-30 14:05:00,38.9,38.95,38.84,38.87,193700.0,30.1357,30.1744,30.0892,30.1125,193700.0
2011-11-30 14:10:00,38.88,38.93,38.86,38.9,141800.0,30.1202,30.1589,30.1047,30.1357,141800.0
2011-11-30 14:15:00,38.9,38.94,38.85,38.89,121800.0,30.1357,30.1667,30.097,30.1279,121800.0
2011-11-30 14:20:00,38.89,38.9,38.83,38.84,115100.0,30.1279,30.1357,30.0815,30.0892,115100.0
2011-11-30 14:25:00,38.84,38.9,38.83,38.84,199700.0,30.0892,30.1357,30.0815,30.0892,199700.0
2011-11-30 14:30:00,38.83,38.94,38.83,38.9,190300.0,30.0815,30.1667,30.0815,30.1357,190300.0
2011-11-30 14:35:00,38.91,38.98,38.91,38.92,169700.0,30.1434,30.1977,30.1434,30.1512,169700.0
2011-11-30 14:40:00,38.93,38.98,38.92,38.96,106700.0,30.1589,30.1977,30.1512,30.1822,106700.0
2011-11-30 14:45:00,38.97,38.99,38.82,38.84,247000.0,30.1899,30.2054,30.0737,30.0892,247000.0
2011-11-30 14:50:00,38.84,38.97,38.83,38.94,180300.0,30.0892,30.1899,30.0815,30.1667,180300.0
2011-11-30 14:55:00,38.93,39.05,38.9,39.04,277200.0,30.1589,30.2519,30.1357,30.2442,277200.0
2011-11-30 15:00:00,39.05,39.07,39.01,39.03,221000.0,30.2519,30.2674,30.2209,30.2364,221000.0
2011-11-30 15:05:00,39.02,39.1,39.01,39.1,168700.0,30.2287,30.2906,30.2209,30.2906,168700.0
2011-11-30 15:10:00,39.1,39.19,39.07,39.12,323000.0,30.2906,30.3604,30.2674,30.3061,323000.0
2011-11-30 15:15:00,39.11,39.16,39.07,39.15,169500.0,30.2984,30.3371,30.2674,30.3294,169500.0
2011-11-30 15:20:00,39.15,39.23,39.12,39.12,287600.0,30.3294,30.3913,30.3061,30.3061,287600.0
2011-11-30 15:25:00,39.13,39.22,39.07,39.22,291900.0,30.3139,30.3836,30.2674,30.3836,291900.0
2011-11-30 15:30:00,39.21,39.27,39.19,39.22,424300.0,30.3759,30.4223,30.3604,30.3836,424300.0
2011-11-30 15:35:00,39.22,39.34,39.17,39.34,439800.0,30.3836,30.4766,30.3449,30.4766,439800.0
2011-11-30 15:40:00,39.34,39.52,39.33,39.5,787000.0,30.4766,30.616,30.4688,30.6005,787000.0
2011-11-30 15:45:00,39.51,39.51,39.32,39.42,838900.0,30.6083,30.6083,30.4611,30.5385,838900.0
2011-11-30 15:50:00,39.41,39.58,39.41,39.56,837600.0,30.5308,30.6625,30.5308,30.647,837600.0
2011-11-30 15:55:00,39.55,39.65,39.51,39.58,1543500.0,30.6392,30.7167,30.6083,30.6625,1543500.0
2011-12-01 09:30:00,39.34,39.45,39.15,39.27,379800.0,30.4766,30.5618,30.3294,30.4223,379800.0
2011-12-01 09:35:00,39.26,39.4,39.15,39.28,221900.0,30.4146,30.523,30.3294,30.4301,221900.0
2011-12-01 09:40:00,39.28,39.59,39.27,39.59,219800.0,30.4301,30.6702,30.4223,30.6702,219800.0
2011-12-01 09:45:00,39.58,39.9,39.58,39.86,412100.0,30.6625,30.9104,30.6625,30.8794,412100.0
2011-12-01 09:50:00,39.85,39.86,39.68,39.78,230300.0,30.8717,30.8794,30.74,30.8174,230300.0
2011-12-01 09:55:00,39.77,39.9,39.74,39.8,174700.0,30.8097,30.9104,30.7864,30.8329,174700.0
2011-12-01 10:00:00,39.8,40.1,39.72,40.09,517100.0,30.8329,31.0653,30.7709,31.0576,517100.0
2011-12-01 10:05:00,40.09,40.11,39.9,40.01,211100.0,31.0576,31.0731,30.9104,30.9956,211100.0
2011-12-01 10:10:00,40.01,40.08,39.85,39.85,186000.0,30.9956,31.0498,30.8717,30.8717,186000.0
2011-12-01 10:15:00,39.85,39.87,39.72,39.73,240800.0,30.8717,30.8872,30.7709,30.7787,240800.0
2011-12-01 10:20:00,39.72,39.77,39.66,39.74,167200.0,30.7709,30.8097,30.7245,30.7864,167200.0
2011-12-01 10:25:00,39.75,39.85,39.75,39.84,156800.0,30.7942,30.8717,30.7942,30.8639,156800.0
2011-12-01 10:30:00,39.83,39.84,39.68,39.71,185800.0,30.8562,30.8639,30.74,30.7632,185800.0
2011-12-01 10:35:00,39.71,39.71,39.5,39.52,249800.0,30.7632,30.7632,30.6005,30.616,249800.0
2011-12-01 10:40:00,39.52,39.54,39.43,39.53,212000.0,30.616,30.6315,30.5463,30.6238,212000.0
2011-12-01 10:45:00,39.53,39.55,39.43,39.44,184700.0,30.6238,30.6392,30.5463,30.554,184700.0
2011-12-01 10:50:00,39.44,39.52,39.38,39.41,164100.0,30.554,30.616,30.5075,30.5308,164100.0
2011-12-01 10:55:00,39.4,39.41,39.32,39.36,166100.0,30.523,30.5308,30.4611,30.4921,166100.0
2011-12-01 11:00:00,39.36,39.39,39.31,39.34,97600.0,30.4921,30.5153,30.4533,30.4766,97600.0
2011-12-01 11:05:00,39.35,39.44,39.35,39.41,173600.0,30.4843,30.554,30.4843,30.5308,173600.0
2011-12-01 11:10:00,39.41,39.41,39.11,39.14,294100.0,30.5308,30.5308,30.2984,30.3216,294100.0
2011-12-01 11:15:00,39.14,39.16,38.97,39.0,313700.0,30.3216,30.3371,30.1899,30.2132,313700.0
2011-12-01 11:20:00,39.0,39.06,38.92,39.06,221200.0,30.2132,30.2596,30.1512,30.2596,221200.0
2011-12-01 11:25:00,39.06,39.07,38.99,39.0,135700.0,30.2596,30.2674,30.2054,30.2132,135700.0
2011-12-01 11:30:00,39.01,39.07,38.94,39.07,158100.0,30.2209,30.2674,30.1667,30.2674,158100.0
2011-12-01 11:35:00,39.06,39.16,39.04,39.15,147000.0,30.2596,30.3371,30.2442,30.3294,147000.0
2011-12-01 11:40:00,39.14,39.21,39.11,39.18,125000.0,30.3216,30.3759,30.2984,30.3526,125000.0
2011-12-01 11:45:00,39.18,39.21,39.08,39.16,120400.0,30.3526,30.3759,30.2751,30.3371,120400.0
2011-12-01 11:50:00,39.14,39.32,39.14,39.28,165100.0,30.3216,30.4611,30.3216,30.4301,165100.0
2011-12-01 11:55:00,39.28,39.32,39.26,39.29,142800.0,30.4301,30.4611,30.4146,30.4378,142800.0
2011-12-01 12:00:00,39.29,39.29,39.2,39.23,101900.0,30.4378,30.4378,30.3681,30.3913,101900.0
2011-12-01 12:05:00,39.24,39.54,39.21,39.22,129200.0,30.3991,30.6315,30.3759,30.3836,129200.0
2011-12-01 12:10:00,39.21,39.24,39.18,39.23,80700.0,30.3759,30.3991,30.3526,30.3913,80700.0
2011-12-01 12:15:00,39.22,39.27,39.19,39.27,76900.0,30.3836,30.4223,30.3604,30.4223,76900.0
2011-12-01 12:20:00,39.27,39.33,39.23,39.3,103800.0,30.4223,30.4688,30.3913,30.4456,103800.0
2011-12-01 12:25:00,39.29,39.32,39.26,39.3,68400.0,30.4378,30.4611,30.4146,30.4456,68400.0
2011-12-01 12:30:00,39.3,39.35,39.28,39.3,135400.0,30.4456,30.4843,30.4301,30.4456,135400.0
2011-12-01 12:35:00,39.29,39.29,39.18,39.19,98600.0,30.4378,30.4378,30.3526,30.3604,98600.0
2011-12-01 12:40:00,39.18,39.22,39.07,39.07,131700.0,30.3526,30.3836,30.2674,30.2674,131700.0
2011-12-01 12:45:00,39.08,39.08,39.0,39.01,115000.0,30.2751,30.2751,30.2132,30.2209,115000.0
2011-12-01 12:50:00,39.0,39.09,38.98,39.05,72900.0,30.2132,30.2829,30.1977,30.2519,72900.0
2011-12-01 12:55:00,39.05,39.05,38.91,38.92,138300.0,30.2519,30.2519,30.1434,30.1512,138300.0
2011-12-01 13:00:00,38.93,38.99,38.9,38.91,115600.0,30.1589,30.2054,30.1357,30.1434,115600.0
2011-12-01 13:05:00,38.91,38.95,38.86,38.86,94100.0,30.1434,30.1744,30.1047,30.1047,94100.0
2011-12-01 13:10:00,38.86,38.96,38.85,38.91,96200.0,30.1047,30.1822,30.097,30.1434,96200.0
2011-12-01 13:15:00,38.9,38.99,38.9,38.98,101400.0,30.1357,30.2054,30.1357,30.1977,101400.0
2011-12-01 13:20:00,38.98,39.02,38.95,38.95,74800.0,30.1977,30.2287,30.1744,30.1744,74800.0
2011-12-01 13:25:00,38.95,39.0,38.95,38.97,57200.0,30.1744,30.2132,30.1744,30.1899,57200.0
2011-12-01 13:30:00,38.97,39.02,38.95,38.98,100200.0,30.1899,30.2287,30.1744,30.1977,100200.0
2011-12-01 13:35:00,38.98,38.99,38.95,38.98,54900.0,30.1977,30.2054,30.1744,30.1977,54900.0
2011-12-01 13:40:00,38.98,39.08,38.98,39.03,123200.0,30.1977,30.2751,30.1977,30.2364,123200.0
2011-12-01 13:45:00,39.04,39.12,39.01,39.11,88400.0,30.2442,30.3061,30.2209,30.2984,88400.0
2011-12-01 13:50:00,39.12,39.16,39.09,39.11,144700.0,30.3061,30.3371,30.2829,30.2984,144700.0
2011-12-01 13:55:00,39.12,39.25,39.09,39.25,73200.0,30.3061,30.4068,30.2829,30.4068,73200.0
2011-12-01 14:00:00,39.25,39.27,39.18,39.19,101600.0,30.4068,30.4223,30.3526,30.3604,101600.0
2011-12-01 14:05:00,39.18,39.22,39.12,39.17,111800.0,30.3526,30.3836,30.3061,30.3449,111800.0
2011-12-01 14:10:00,39.17,39.21,39.09,39.13,175800.0,30.3449,30.3759,30.2829,30.3139,175800.0
2011-12-01 14:15:00,39.13,39.14,39.04,39.07,131100.0,30.3139,30.3216,30.2442,30.2674,131100.0
2011-12-01 14:20:00,39.07,39.14,39.03,39.09,110200.0,30.2674,30.3216,30.2364,30.2829,110200.0
2011-12-01 14:25:00,39.09,39.13,39.06,39.06,123400.0,30.2829,30.3139,30.2596,30.2596,123400.0
2011-12-01 14:30:00,39.06,39.07,39.02,39.05,83900.0,30.2596,30.2674,30.2287,30.2519,83900.0
2011-12-01 14:35:00,39.05,39.17,39.05,39.16,112900.0,30.2519,30.3449,30.2519,30.3371,112900.0
2011-12-01 14:40:00,39.16,39.17,39.06,39.09,132900.0,30.3371,30.3449,30.2596,30.2829,132900.0
2011-12-01 14:45:00,39.09,39.26,39.08,39.2,135500.0,30.2829,30.4146,30.2751,30.3681,135500.0
2011-12-01 14:50:00,39.2,39.29,39.18,39.28,110900.0,30.3681,30.4378,30.3526,30.4301,110900.0
2011-12-01 14:55:00,39.27,39.32,39.21,39.22,155600.0,30.4223,30.4611,30.3759,30.3836,155600.0
2011-12-01 15:00:00,39.21,39.3,39.2,39.23,144000.0,30.3759,30.4456,30.3681,30.3913,144000.0
2011-12-01 15:05:00,39.23,39.25,39.09,39.1,121000.0,30.3913,30.4068,30.2829,30.2906,121000.0
2011-12-01 15:10:00,39.09,39.17,39.09,39.14,108200.0,30.2829,30.3449,30.2829,30.3216,108200.0
2011-12-01 15:15:00,39.13,39.19,39.13,39.16,94400.0,30.3139,30.3604,30.3139,30.3371,94400.0
2011-12-01 15:20:00,39.17,39.22,39.13,39.2,115900.0,30.3449,30.3836,30.3139,30.3681,115900.0
2011-12-01 15:25:00,39.21,39.32,39.21,39.29,97100.0,30.3759,30.4611,30.3759,30.4378,97100.0
2011-12-01 15:30:00,39.29,39.33,39.27,39.31,221600.0,30.4378,30.4688,30.4223,30.4533,221600.0
2011-12-01 15:35:00,39.31,39.38,39.28,39.31,267000.0,30.4533,30.5075,30.4301,30.4533,267000.0
2011-12-01 15:40:00,39.31,39.35,39.25,39.25,153800.0,30.4533,30.4843,30.4068,30.4068,153800.0
2011-12-01 15:45:00,39.26,39.35,39.21,39.31,419400.0,30.4146,30.4843,30.3759,30.4533,419400.0
2011-12-01 15:50:00,39.32,39.34,39.23,39.24,248100.0,30.4611,30.4766,30.3913,30.3991,248100.0
2011-12-01 15:55:00,39.24,39.28,39.19,39.26,472600.0,30.3991,30.4301,30.3604,30.4146,472600.0
2011-12-02 09:30:00,40.05,40.37,40.03,40.33,757900.0,31.0266,31.2745,31.0111,31.2435,757900.0
2011-12-02 09:35:00,40.34,40.35,40.15,40.24,421600.0,31.2513,31.259,31.1041,31.1738,421600.0
2011-12-02 09:40:00,40.24,40.28,39.91,39.99,415000.0,31.1738,31.2048,30.9181,30.9801,415000.0
2011-12-02 09:45:00,39.99,39.99,39.73,39.8,469100.0,30.9801,30.9801,30.7787,30.8329,469100.0
2011-12-02 09:50:00,39.79,39.86,39.74,39.85,300400.0,30.8252,30.8794,30.7864,30.8717,300400.0
2011-12-02 09:55:00,39.85,39.97,39.82,39.93,257200.0,30.8717,30.9646,30.8484,30.9336,257200.0
2011-12-02 10:00:00,39.92,40.04,39.87,39.99,445300.0,30.9259,31.0188,30.8872,30.9801,445300.0
2011-12-02 10:05:00,40.0,40.13,39.97,40.01,330900.0,30.9879,31.0886,30.9646,30.9956,330900.0
2011-12-02 10:10:00,40.0,40.24,40.0,40.16,272300.0,30.9879,31.1738,30.9879,31.1118,272300.0
2011-12-02 10:15:00,40.17,40.22,40.09,40.15,266900.0,31.1196,31.1583,31.0576,31.1041,266900.0
2011-12-02 10:20:00,40.16,40.28,40.14,40.26,349500.0,31.1118,31.2048,31.0963,31.1893,349500.0
2011-12-02 10:25:00,40.25,40.29,40.12,40.2,194000.0,31.1815,31.2125,31.0808,31.1428,194000.0
2011-12-02 10:30:00,40.21,40.25,40.08,40.09,275200.0,31.1505,31.1815,31.0498,31.0576,275200.0
2011-12-02 10:35:00,40.08,40.11,40.0,40.07,230400.0,31.0498,31.0731,30.9879,31.0421,230400.0
2011-12-02 10:40:00,40.08,40.08,39.87,39.89,239700.0,31.0498,31.0498,30.8872,30.9026,239700.0
2011-12-02 10:45:00,39.89,39.92,39.81,39.83,167300.0,30.9026,30.9259,30.8407,30.8562,167300.0
2011-12-02 10:50:00,39.83,39.88,39.74,39.87,182600.0,30.8562,30.8949,30.7864,30.8872,182600.0
2011-12-02 10:55:00,39.87,39.95,39.85,39.88,224600.0,30.8872,30.9491,30.8717,30.8949,224600.0
2011-12-02 11:00:00,39.87,39.91,39.64,39.64,200200.0,30.8872,30.9181,30.709,30.709,200200.0
2011-12-02 11:05:00,39.64,39.68,39.49,39.63,282400.0,30.709,30.74,30.5928,30.7012,282400.0
2011-12-02 11:10:00,39.62,39.63,39.52,39.55,160700.0,30.6935,30.7012,30.616,30.6392,160700.0
2011-12-02 11:15:00,39.56,39.68,39.51,39.67,179200.0,30.647,30.74,30.6083,30.7322,179200.0
2011-12-02 11:20:00,39.66,39.74,39.64,39.72,98100.0,30.7245,30.7864,30.709,30.7709,98100.0
2011-12-02 11:25:00,39.74,39.83,39.65,39.81,181800.0,30.7864,30.8562,30.7167,30.8407,181800.0
2011-12-02 11:30:00,39.82,39.87,39.73,39.77,137600.0,30.8484,30.8872,30.7787,30.8097,137600.0
2011-12-02 11:35:00,39.77,39.81,39.66,39.75,159700.0,30.8097,30.8407,30.7245,30.7942,159700.0
2011-12-02 11:40:00,39.75,39.78,39.46,39.51,201900.0,30.7942,30.8174,30.5695,30.6083,201900.0
2011-12-02 11:45:00,39.5,39.58,39.35,39.35,190300.0,30.6005,30.6625,30.4843,30.4843,190300.0
2011-12-02 11:50:00,39.35,39.53,39.34,39.48,194700.0,30.4843,30.6238,30.4766,30.585,194700.0
2011-12-02 11:55:00,39.48,39.53,39.46,39.48,89600.0,30.585,30.6238,30.5695,30.585,89600.0
2011-12-02 12:00:00,39.48,39.49,39.38,39.46,111400.0,30.585,30.5928,30.5075,30.5695,111400.0
2011-12-02 12:05:00,39.46,39.58,39.46,39.56,115400.0,30.5695,30.6625,30.5695,30.647,115400.0
2011-12-02 12:10:00,39.56,39.63,39.47,39.47,109900.0,30.647,30.7012,30.5773,30.5773,109900.0
2011-12-02 12:15:00,39.48,39.51,39.37,39.48,131600.0,30.585,30.6083,30.4998,30.585,131600.0
2011-12-02 12:20:00,39.49,39.6,39.45,39.55,134300.0,30.5928,30.678,30.5618,30.6392,134300.0
2011-12-02 12:25:00,39.56,39.59,39.48,39.5,55700.0,30.647,30.6702,30.585,30.6005,55700.0
2011-12-02 12:30:00,39.51,39.57,39.45,39.55,86700.0,30.6083,30.6547,30.5618,30.6392,86700.0
2011-12-02 12:35:00,39.55,39.59,39.53,39.58,141900.0,30.6392,30.6702,30.6238,30.6625,141900.0
2011-12-02 12:40:00,39.58,39.6,39.5,39.51,72400.0,30.6625,30.678,30.6005,30.6083,72400.0
2011-12-02 12:45:00,39.5,39.6,39.45,39.57,128000.0,30.6005,30.678,30.5618,30.6547,128000.0
2011-12-02 12:50:00,39.57,39.7,39.56,39.7,151900.0,30.6547,30.7555,30.647,30.7555,151900.0
2011-12-02 12:55:00,39.7,39.7,39.62,39.62,83400.0,30.7555,30.7555,30.6935,30.6935,83400.0
2011-12-02 13:00:00,39.61,39.65,39.57,39.61,68500.0,30.6857,30.7167,30.6547,30.6857,68500.0
2011-12-02 13:05:00,39.61,39.67,39.5,39.5,103200.0,30.6857,30.7322,30.6005,30.6005,103200.0
2011-12-02 13:10:00,39.51,39.53,39.38,39.39,76000.0,30.6083,30.6238,30.5075,30.5153,76000.0
2011-12-02 13:15:00,39.4,39.52,39.4,39.5,146200.0,30.523,30.616,30.523,30.6005,146200.0
2011-12-02 13:20:00,39.49,39.62,39.49,39.61,150500.0,30.5928,30.6935,30.5928,30.6857,150500.0
2011-12-02 13:25:00,39.6,39.64,39.59,39.59,144500.0,30.678,30.709,30.6702,30.6702,144500.0
2011-12-02 13:30:00,39.59,39.63,39.55,39.58,106100.0,30.6702,30.7012,30.6392,30.6625,106100.0
2011-12-02 13:35:00,39.59,39.6,39.51,39.52,66000.0,30.6702,30.678,30.6083,30.616,66000.0
2011-12-02 13:40:00,39.53,39.63,39.51,39.54,79100.0,30.6238,30.7012,30.6083,30.6315,79100.0
2011-12-02 13:45:00,39.54,39.68,39.54,39.62,102300.0,30.6315,30.74,30.6315,30.6935,102300.0
2011-12-02 13:50:00,39.62,39.72,39.6,39.64,156700.0,30.6935,30.7709,30.678,30.709,156700.0
2011-12-02 13:55:00,39.65,39.73,39.62,39.69,110800.0,30.7167,30.7787,30.6935,30.7477,110800.0
2011-12-02 14:00:00,39.69,39.72,39.58,39.58,60900.0,30.7477,30.7709,30.6625,30.6625,60900.0
2011-12-02 14:05:00,39.58,39.58,39.47,39.56,166100.0,30.6625,30.6625,30.5773,30.647,166100.0
2011-12-02 14:10:00,39.55,39.62,39.52,39.6,121400.0,30.6392,30.6935,30.616,30.678,121400.0
2011-12-02 14:15:00,39.6,39.65,39.57,39.61,71800.0,30.678,30.7167,30.6547,30.6857,71800.0
2011-12-02 14:20:00,39.61,39.72,39.59,39.7,83700.0,30.6857,30.7709,30.6702,30.7555,83700.0
2011-12-02 14:25:00,39.72,39.77,39.69,39.73,106600.0,30.7709,30.8097,30.7477,30.7787,106600.0
2011-12-02 14:30:00,39.72,39.8,39.68,39.7,274500.0,30.7709,30.8329,30.74,30.7555,274500.0
2011-12-02 14:35:00,39.69,39.71,39.6,39.66,85300.0,30.7477,30.7632,30.678,30.7245,85300.0
2011-12-02 14:40:00,39.66,39.7,39.64,39.64,43000.0,30.7245,30.7555,30.709,30.709,43000.0
2011-12-02 14:45:00,39.64,39.71,39.62,39.65,85400.0,30.709,30.7632,30.6935,30.7167,85400.0
2011-12-02 14:50:00,39.65,39.68,39.61,39.62,61800.0,30.7167,30.74,30.6857,30.6935,61800.0
2011-12-02 14:55:00,39.62,39.65,39.46,39.48,111500.0,30.6935,30.7167,30.5695,30.585,111500.0
2011-12-02 15:00:00,39.49,39.6,39.48,39.57,133400.0,30.5928,30.678,30.585,30.6547,133400.0
2011-12-02 15:05:00,39.57,39.58,39.45,39.46,142400.0,30.6547,30.6625,30.5618,30.5695,142400.0
2011-12-02 15:10:00,39.46,39.52,39.45,39.48,116000.0,30.5695,30.616,30.5618,30.585,116000.0
2011-12-02 15:15:00,39.49,39.57,39.48,39.51,113000.0,30.5928,30.6547,30.585,30.6083,113000.0
2011-12-02 15:20:00,39.52,39.54,39.47,39.52,107100.0,30.616,30.6315,30.5773,30.616,107100.0
2011-12-02 15:25:00,39.51,39.51,39.44,39.46,124700.0,30.6083,30.6083,30.554,30.5695,124700.0
2011-12-02 15:30:00,39.47,39.5,39.39,39.48,254300.0,30.5773,30.6005,30.5153,30.585,254300.0
2011-12-02 15:35:00,39.48,39.57,39.45,39.5,183100.0,30.585,30.6547,30.5618,30.6005,183100.0
2011-12-02 15:40:00,39.5,39.54,39.35,39.36,235300.0,30.6005,30.6315,30.4843,30.4921,235300.0
2011-12-02 15:45:00,39.36,39.38,39.24,39.26,289200.0,30.4921,30.5075,30.3991,30.4146,289200.0
2011-12-02 15:50:00,39.26,39.33,39.2,39.29,292600.0,30.4146,30.4688,30.3681,30.4378,292600.0
2011-12-02 15:55:00,39.3,39.36,39.26,39.29,620000.0,30.4456,30.4921,30.4146,30.4378,620000.0
2011-12-05 09:30:00,40.21,40.29,40.02,40.22,580200.0,31.1505,31.2125,31.0034,31.1583,580200.0
2011-12-05 09:35:00,40.23,40.26,40.01,40.06,182700.0,31.166,31.1893,30.9956,31.0343,182700.0
2011-12-05 09:40:00,40.05,40.06,39.94,40.03,221300.0,31.0266,31.0343,30.9414,31.0111,221300.0
2011-12-05 09:45:00,40.03,40.15,40.02,40.07,345600.0,31.0111,31.1041,31.0034,31.0421,345600.0
2011-12-05 09:50:00,40.08,40.29,40.07,40.27,302700.0,31.0498,31.2125,31.0421,31.197,302700.0
2011-12-05 09:55:00,40.28,40.29,40.2,40.27,261100.0,31.2048,31.2125,31.1428,31.197,261100.0
2011-12-05 10:00:00,40.27,40.3,40.14,40.19,528400.0,31.197,31.2203,31.0963,31.1351,528400.0
2011-12-05 10:05:00,40.19,40.26,40.15,40.25,313200.0,31.1351,31.1893,31.1041,31.1815,313200.0
2011-12-05 10:10:00,40.25,40.35,40.25,40.29,283600.0,31.1815,31.259,31.1815,31.2125,283600.0
2011-12-05 10:15:00,40.29,40.3,40.16,40.19,206200.0,31.2125,31.2203,31.1118,31.1351,206200.0
2011-12-05 10:20:00,40.19,40.21,40.12,40.13,214700.0,31.1351,31.1505,31.0808,31.0886,214700.0
2011-12-05 10:25:00,40.14,40.24,40.12,40.23,254600.0,31.0963,31.1738,31.0808,31.166,254600.0
2011-12-05 10:30:00,40.24,40.36,40.24,40.33,261500.0,31.1738,31.2668,31.1738,31.2435,261500.0
2011-12-05 10:35:00,40.33,40.39,40.3,40.31,174700.0,31.2435,31.29,31.2203,31.228,174700.0
2011-12-05 10:40:00,40.31,40.41,40.3,40.39,166900.0,31.228,31.3055,31.2203,31.29,166900.0
2011-12-05 10:45:00,40.39,40.46,40.39,40.46,139500.0,31.29,31.3442,31.29,31.3442,139500.0
2011-12-05 10:50:00,40.45,40.48,40.4,40.41,106800.0,31.3365,31.3597,31.2977,31.3055,106800.0
2011-12-05 10:55:00,40.41,40.41,40.28,40.3,117100.0,31.3055,31.3055,31.2048,31.2203,117100.0
2011-12-05 11:00:00,40.29,40.33,40.26,40.3,103200.0,31.2125,31.2435,31.1893,31.2203,103200.0
2011-12-05 11:05:00,40.29,40.37,40.27,40.36,105400.0,31.2125,31.2745,31.197,31.2668,105400.0
2011-12-05 11:10:00,40.35,40.36,40.28,40.3,102000.0,31.259,31.2668,31.2048,31.2203,102000.0
2011-12-05 11:15:00,40.3,40.36,40.27,40.28,112100.0,31.2203,31.2668,31.197,31.2048,112100.0
2011-12-05 11:20:00,40.29,40.3,40.15,40.23,120300.0,31.2125,31.2203,31.1041,31.166,120300.0
2011-12-05 11:25:00,40.23,40.26,40.18,40.25,159200.0,31.166,31.1893,31.1273,31.1815,159200.0
2011-12-05 11:30:00,40.25,40.26,40.13,40.13,128600.0,31.1815,31.1893,31.0886,31.0886,128600.0
2011-12-05 11:35:00,40.13,40.19,40.11,40.19,96800.0,31.0886,31.1351,31.0731,31.1351,96800.0
2011-12-05 11:40:00,40.19,40.25,40.18,40.24,55600.0,31.1351,31.1815,31.1273,31.1738,55600.0
2011-12-05 11:45:00,40.24,40.27,40.23,40.25,98800.0,31.1738,31.197,31.166,31.1815,98800.0
2011-12-05 11:50:00,40.25,40.27,40.21,40.26,121900.0,31.1815,31.197,31.1505,31.1893,121900.0
2011-12-05 11:55:00,40.26,40.29,40.24,40.25,89100.0,31.1893,31.2125,31.1738,31.1815,89100.0
2011-12-05 12:00:00,40.24,40.25,40.17,40.23,74300.0,31.1738,31.1815,31.1196,31.166,74300.0
2011-12-05 12:05:00,40.24,40.36,40.2,40.36,236300.0,31.1738,31.2668,31.1428,31.2668,236300.0
2011-12-05 12:10:00,40.36,40.44,40.34,40.42,148000.0,31.2668,31.3287,31.2513,31.3132,148000.0
2011-12-05 12:15:00,40.43,40.43,40.39,40.42,67700.0,31.321,31.321,31.29,31.3132,67700.0
2011-12-05 12:20:00,40.42,40.43,40.36,40.38,60100.0,31.3132,31.321,31.2668,31.2822,60100.0
2011-12-05 12:25:00,40.38,40.39,40.34,40.37,70700.0,31.2822,31.29,31.2513,31.2745,70700.0
2011-12-05 12:30:00,40.36,40.47,40.36,40.47,112100.0,31.2668,31.352,31.2668,31.352,112100.0
2011-12-05 12:35:00,40.47,40.5,40.46,40.49,108400.0,31.352,31.3752,31.3442,31.3675,108400.0
2011-12-05 12:40:00,40.48,40.62,40.48,40.62,283900.0,31.3597,31.4682,31.3597,31.4682,283900.0
2011-12-05 12:45:00,40.62,40.68,40.55,40.59,215400.0,31.4682,31.5147,31.4139,31.4449,215400.0
2011-12-05 12:50:00,40.6,40.63,40.56,40.61,55900.0,31.4527,31.4759,31.4217,31.4604,55900.0
2011-12-05 12:55:00,40.62,40.65,40.57,40.59,91700.0,31.4682,31.4914,31.4294,31.4449,91700.0
2011-12-05 13:00:00,40.58,40.61,40.55,40.55,61000.0,31.4372,31.4604,31.4139,31.4139,61000.0
2011-12-05 13:05:00,40.55,40.57,40.53,40.55,55600.0,31.4139,31.4294,31.3984,31.4139,55600.0
2011-12-05 13:10:00,40.54,40.55,40.47,40.48,93200.0,31.4062,31.4139,31.352,31.3597,93200.0
2011-12-05 13:15:00,40.47,40.48,40.44,40.46,61600.0,31.352,31.3597,31.3287,31.3442,61600.0
2011-12-05 13:20:00,40.45,40.46,40.38,40.39,87300.0,31.3365,31.3442,31.2822,31.29,87300.0
2011-12-05 13:25:00,40.39,40.46,40.38,40.46,73800.0,31.29,31.3442,31.2822,31.3442,73800.0
2011-12-05 13:30:00,40.46,40.52,40.44,40.51,79800.0,31.3442,31.3907,31.3287,31.383,79800.0
2011-12-05 13:35:00,40.51,40.61,40.49,40.59,115600.0,31.383,31.4604,31.3675,31.4449,115600.0
2011-12-05 13:40:00,40.59,40.61,40.39,40.39,577100.0,31.4449,31.4604,31.29,31.29,577100.0
2011-12-05 13:45:00,40.39,40.39,40.12,40.12,403800.0,31.29,31.29,31.0808,31.0808,403800.0
2011-12-05 13:50:00,40.12,40.21,40.07,40.13,220700.0,31.0808,31.1505,31.0421,31.0886,220700.0
2011-12-05 13:55:00,40.14,40.27,40.13,40.22,259400.0,31.0963,31.197,31.0886,31.1583,259400.0
2011-12-05 14:00:00,40.22,40.23,40.13,40.21,270600.0,31.1583,31.166,31.0886,31.1505,270600.0
2011-12-05 14:05:00,40.21,40.23,40.15,40.22,309500.0,31.1505,31.166,31.1041,31.1583,309500.0
2011-12-05 14:10:00,40.21,40.32,40.21,40.26,223700.0,31.1505,31.2358,31.1505,31.1893,223700.0
2011-12-05 14:15:00,40.25,40.3,40.06,40.27,314500.0,31.1815,31.2203,31.0343,31.197,314500.0
2011-12-05 14:20:00,40.28,40.36,40.23,40.26,186600.0,31.2048,31.2668,31.166,31.1893,186600.0
2011-12-05 14:25:00,40.26,40.3,40.19,40.28,140300.0,31.1893,31.2203,31.1351,31.2048,140300.0
2011-12-05 14:30:00,40.27,40.31,40.21,40.23,108700.0,31.197,31.228,31.1505,31.166,108700.0
2011-12-05 14:35:00,40.23,40.36,40.21,40.34,160900.0,31.166,31.2668,31.1505,31.2513,160900.0
2011-12-05 14:40:00,40.34,40.36,40.29,40.31,85300.0,31.2513,31.2668,31.2125,31.228,85300.0
2011-12-05 14:45:00,40.31,40.38,40.28,40.36,122600.0,31.228,31.2822,31.2048,31.2668,122600.0
2011-12-05 14:50:00,40.37,40.46,40.34,40.46,220500.0,31.2745,31.3442,31.2513,31.3442,220500.0
2011-12-05 14:55:00,40.46,40.55,40.45,40.5,181300.0,31.3442,31.4139,31.3365,31.3752,181300.0
2011-12-05 15:00:00,40.5,40.51,40.4,40.49,230900.0,31.3752,31.383,31.2977,31.3675,230900.0
2011-12-05 15:05:00,40.49,40.52,40.15,40.25,432100.0,31.3675,31.3907,31.1041,31.1815,432100.0
2011-12-05 15:10:00,40.24,40.31,40.19,40.2,223500.0,31.1738,31.228,31.1351,31.1428,223500.0
2011-12-05 15:15:00,40.19,40.21,40.03,40.13,366000.0,31.1351,31.1505,31.0111,31.0886,366000.0
2011-12-05 15:20:00,40.12,40.15,40.06,40.11,171500.0,31.0808,31.1041,31.0343,31.0731,171500.0
2011-12-05 15:25:00,40.1,40.16,40.0,40.03,268900.0,31.0653,31.1118,30.9879,31.0111,268900.0
2011-12-05 15:30:00,40.03,40.14,39.94,40.11,385600.0,31.0111,31.0963,30.9414,31.0731,385600.0
2011-12-05 15:35:00,40.11,40.12,39.97,40.02,190500.0,31.0731,31.0808,30.9646,31.0034,190500.0
2011-12-05 15:40:00,40.01,40.09,39.92,40.02,203400.0,30.9956,31.0576,30.9259,31.0034,203400.0
2011-12-05 15:45:00,40.02,40.16,39.98,40.11,323800.0,31.0034,31.1118,30.9724,31.0731,323800.0
2011-12-05 15:50:00,40.12,40.22,40.06,40.2,341100.0,31.0808,31.1583,31.0343,31.1428,341100.0
2011-12-05 15:55:00,40.19,40.25,40.16,40.24,507900.0,31.1351,31.1815,31.1118,31.1738,507900.0
2011-12-06 09:30:00,39.71,39.99,39.71,39.99,284500.0,30.7632,30.9801,30.7632,30.9801,284500.0
2011-12-06 09:35:00,39.99,40.23,39.98,40.14,263300.0,30.9801,31.166,30.9724,31.0963,263300.0
2011-12-06 09:40:00,40.15,40.16,39.98,40.01,220400.0,31.1041,31.1118,30.9724,30.9956,220400.0
2011-12-06 09:45:00,40.01,40.01,39.9,39.91,226300.0,30.9956,30.9956,30.9104,30.9181,226300.0
2011-12-06 09:50:00,39.91,40.07,39.86,40.01,172000.0,30.9181,31.0421,30.8794,30.9956,172000.0
2011-12-06 09:55:00,40.0,40.13,40.0,40.08,133000.0,30.9879,31.0886,30.9879,31.0498,133000.0
2011-12-06 10:00:00,40.08,40.21,40.08,40.15,329300.0,31.0498,31.1505,31.0498,31.1041,329300.0
2011-12-06 10:05:00,40.16,40.16,40.08,40.1,161300.0,31.1118,31.1118,31.0498,31.0653,161300.0
2011-12-06 10:10:00,40.1,40.12,40.0,40.11,147300.0,31.0653,31.0808,30.9879,31.0731,147300.0
2011-12-06 10:15:00,40.11,40.21,40.07,40.13,206600.0,31.0731,31.1505,31.0421,31.0886,206600.0
2011-12-06 10:20:00,40.14,40.15,40.04,40.11,317600.0,31.0963,31.1041,31.0188,31.0731,317600.0
2011-12-06 10:25:00,40.11,40.13,40.03,40.08,131300.0,31.0731,31.0886,31.0111,31.0498,131300.0
2011-12-06 10:30:00,40.08,40.23,40.08,40.19,227000.0,31.0498,31.166,31.0498,31.1351,227000.0
2011-12-06 10:35:00,40.17,40.2,40.11,40.2,101500.0,31.1196,31.1428,31.0731,31.1428,101500.0
2011-12-06 10:40:00,40.19,40.19,40.04,40.05,312100.0,31.1351,31.1351,31.0188,31.0266,312100.0
2011-12-06 10:45:00,40.05,40.07,39.97,39.99,286600.0,31.0266,31.0421,30.9646,30.9801,286600.0
2011-12-06 10:50:00,39.99,40.07,39.88,39.88,152000.0,30.9801,31.0421,30.8949,30.8949,152000.0
2011-12-06 10:55:00,39.88,39.95,39.87,39.9,162300.0,30.8949,30.9491,30.8872,30.9104,162300.0
2011-12-06 11:00:00,39.9,39.99,39.9,39.97,57600.0,30.9104,30.9801,30.9104,30.9646,57600.0
2011-12-06 11:05:00,39.97,40.01,39.9,39.91,98300.0,30.9646,30.9956,30.9104,30.9181,98300.0
2011-12-06 11:10:00,39.91,40.02,39.9,40.0,94500.0,30.9181,31.0034,30.9104,30.9879,94500.0
2011-12-06 11:15:00,39.99,39.99,39.89,39.9,77400.0,30.9801,30.9801,30.9026,30.9104,77400.0
2011-12-06 11:20:00,39.91,40.02,39.9,39.96,74300.0,30.9181,31.0034,30.9104,30.9569,74300.0
2011-12-06 11:25:00,39.97,39.98,39.86,39.89,71000.0,30.9646,30.9724,30.8794,30.9026,71000.0
2011-12-06 11:30:00,39.88,39.93,39.82,39.82,93000.0,30.8949,30.9336,30.8484,30.8484,93000.0
2011-12-06 11:35:00,39.82,39.9,39.76,39.88,135600.0,30.8484,30.9104,30.8019,30.8949,135600.0
2011-12-06 11:40:00,39.87,39.87,39.78,39.81,109200.0,30.8872,30.8872,30.8174,30.8407,109200.0
2011-12-06 11:45:00,39.81,39.82,39.68,39.7,159700.0,30.8407,30.8484,30.74,30.7555,159700.0
2011-12-06 11:50:00,39.69,39.79,39.67,39.79,100400.0,30.7477,30.8252,30.7322,30.8252,100400.0
2011-12-06 11:55:00,39.78,39.9,39.78,39.86,148600.0,30.8174,30.9104,30.8174,30.8794,148600.0
2011-12-06 12:00:00,39.86,39.9,39.8,39.84,97500.0,30.8794,30.9104,30.8329,30.8639,97500.0
2011-12-06 12:05:00,39.84,39.93,39.81,39.92,90800.0,30.8639,30.9336,30.8407,30.9259,90800.0
2011-12-06 12:10:00,39.91,40.04,39.91,40.03,156900.0,30.9181,31.0188,30.9181,31.0111,156900.0
2011-12-06 12:15:00,40.03,40.07,39.95,39.96,104700.0,31.0111,31.0421,30.9491,30.9569,104700.0
2011-12-06 12:20:00,39.95,40.01,39.92,39.95,73000.0,30.9491,30.9956,30.9259,30.9491,73000.0
2011-12-06 12:25:00,39.94,40.02,39.89,40.02,62800.0,30.9414,31.0034,30.9026,31.0034,62800.0
2011-12-06 12:30:00,40.01,40.16,40.01,40.14,321400.0,30.9956,31.1118,30.9956,31.0963,321400.0
2011-12-06 12:35:00,40.14,40.27,40.14,40.2,155000.0,31.0963,31.197,31.0963,31.1428,155000.0
2011-12-06 12:40:00,40.2,40.3,40.19,40.26,154600.0,31.1428,31.2203,31.1351,31.1893,154600.0
2011-12-06 12:45:00,40.26,40.38,40.26,40.37,187200.0,31.1893,31.2822,31.1893,31.2745,187200.0
2011-12-06 12:50:00,40.38,40.48,40.35,40.45,187100.0,31.2822,31.3597,31.259,31.3365,187100.0
2011-12-06 12:55:00,40.45,40.54,40.44,40.5,276300.0,31.3365,31.4062,31.3287,31.3752,276300.0
2011-12-06 13:00:00,40.5,40.51,40.37,40.38,159000.0,31.3752,31.383,31.2745,31.2822,159000.0
2011-12-06 13:05:00,40.38,40.4,40.33,40.34,56200.0,31.2822,31.2977,31.2435,31.2513,56200.0
2011-12-06 13:10:00,40.35,40.35,40.26,40.33,97700.0,31.259,31.259,31.1893,31.2435,97700.0
2011-12-06 13:15:00,40.32,40.43,40.32,40.41,94700.0,31.2358,31.321,31.2358,31.3055,94700.0
2011-12-06 13:20:00,40.42,40.46,40.35,40.44,153100.0,31.3132,31.3442,31.259,31.3287,153100.0
2011-12-06 13:25:00,40.43,40.51,40.42,40.47,77200.0,31.321,31.383,31.3132,31.352,77200.0
2011-12-06 13:30:00,40.47,40.49,40.41,40.45,67500.0,31.352,31.3675,31.3055,31.3365,67500.0
2011-12-06 13:35:00,40.46,40.48,40.41,40.47,53100.0,31.3442,31.3597,31.3055,31.352,53100.0
2011-12-06 13:40:00,40.47,40.48,40.42,40.46,76200.0,31.352,31.3597,31.3132,31.3442,76200.0
2011-12-06 13:45:00,40.47,40.53,40.46,40.53,106000.0,31.352,31.3984,31.3442,31.3984,106000.0
2011-12-06 13:50:00,40.52,40.64,40.52,40.64,266900.0,31.3907,31.4837,31.3907,31.4837,266900.0
2011-12-06 13:55:00,40.64,40.65,40.56,40.58,127500.0,31.4837,31.4914,31.4217,31.4372,127500.0
2011-12-06 14:00:00,40.59,40.6,40.48,40.58,95900.0,31.4449,31.4527,31.3597,31.4372,95900.0
2011-12-06 14:05:00,40.58,40.6,40.5,40.51,73400.0,31.4372,31.4527,31.3752,31.383,73400.0
2011-12-06 14:10:00,40.51,40.55,40.45,40.52,110600.0,31.383,31.4139,31.3365,31.3907,110600.0
2011-12-06 14:15:00,40.53,40.64,40.53,40.6,120400.0,31.3984,31.4837,31.3984,31.4527,120400.0
2011-12-06 14:20:00,40.6,40.62,40.5,40.52,94400.0,31.4527,31.4682,31.3752,31.3907,94400.0
2011-12-06 14:25:00,40.5,40.61,40.5,40.59,83200.0,31.3752,31.4604,31.3752,31.4449,83200.0
2011-12-06 14:30:00,40.58,40.65,40.56,40.61,245800.0,31.4372,31.4914,31.4217,31.4604,245800.0
2011-12-06 14:35:00,40.61,40.71,40.56,40.71,163400.0,31.4604,31.5379,31.4217,31.5379,163400.0
2011-12-06 14:40:00,40.71,40.83,40.71,40.81,269800.0,31.5379,31.6309,31.5379,31.6154,269800.0
2011-12-06 14:45:00,40.8,40.83,40.73,40.79,120000.0,31.6076,31.6309,31.5534,31.5999,120000.0
2011-12-06 14:50:00,40.79,40.91,40.74,40.91,198500.0,31.5999,31.6928,31.5611,31.6928,198500.0
2011-12-06 14:55:00,40.91,40.93,40.87,40.88,196600.0,31.6928,31.7083,31.6618,31.6696,196600.0
2011-12-06 15:00:00,40.89,40.99,40.89,40.97,228300.0,31.6773,31.7548,31.6773,31.7393,228300.0
2011-12-06 15:05:00,40.96,41.0,40.93,40.98,223900.0,31.7316,31.7626,31.7083,31.7471,223900.0
2011-12-06 15:10:00,40.98,41.15,40.96,41.12,326700.0,31.7471,31.8788,31.7316,31.8555,326700.0
2011-12-06 15:15:00,41.13,41.22,41.05,41.09,283600.0,31.8633,31.933,31.8013,31.8323,283600.0
2011-12-06 15:20:00,41.1,41.2,41.09,41.17,335700.0,31.84,31.9175,31.8323,31.8943,335700.0
2011-12-06 15:25:00,41.17,41.19,40.86,40.86,330400.0,31.8943,31.9097,31.6541,31.6541,330400.0
2011-12-06 15:30:00,40.87,40.93,40.84,40.89,430800.0,31.6618,31.7083,31.6386,31.6773,430800.0
2011-12-06 15:35:00,40.88,40.92,40.83,40.84,265700.0,31.6696,31.7006,31.6309,31.6386,265700.0
2011-12-06 15:40:00,40.84,40.91,40.69,40.72,273300.0,31.6386,31.6928,31.5224,31.5456,273300.0
2011-12-06 15:45:00,40.71,40.77,40.67,40.76,477600.0,31.5379,31.5844,31.5069,31.5766,477600.0
2011-12-06 15:50:00,40.75,40.76,40.58,40.59,380900.0,31.5689,31.5766,31.4372,31.4449,380900.0
2011-12-06 15:55:00,40.59,40.59,40.53,40.55,536200.0,31.4449,31.4449,31.3984,31.4139,536200.0
2011-12-07 09:30:00,40.14,40.2,39.86,39.92,321400.0,31.0963,31.1428,30.8794,30.9259,321400.0
2011-12-07 09:35:00,39.9,40.12,39.84,40.11,217600.0,30.9104,31.0808,30.8639,31.0731,217600.0
2011-12-07 09:40:00,40.11,40.25,39.97,40.25,226900.0,31.0731,31.1815,30.9646,31.1815,226900.0
2011-12-07 09:45:00,40.25,40.5,40.2,40.41,426900.0,31.1815,31.3752,31.1428,31.3055,426900.0
2011-12-07 09:50:00,40.42,40.46,40.3,40.35,292500.0,31.3132,31.3442,31.2203,31.259,292500.0
2011-12-07 09:55:00,40.38,40.54,40.31,40.47,196400.0,31.2822,31.4062,31.228,31.352,196400.0
2011-12-07 10:00:00,40.47,40.49,40.36,40.44,145000.0,31.352,31.3675,31.2668,31.3287,145000.0
2011-12-07 10:05:00,40.45,40.48,40.25,40.27,247600.0,31.3365,31.3597,31.1815,31.197,247600.0
2011-12-07 10:10:00,40.28,40.53,40.27,40.49,266900.0,31.2048,31.3984,31.197,31.3675,266900.0
2011-12-07 10:15:00,40.49,40.54,40.43,40.49,198100.0,31.3675,31.4062,31.321,31.3675,198100.0
2011-12-07 10:20:00,40.5,40.54,40.33,40.36,191100.0,31.3752,31.4062,31.2435,31.2668,191100.0
2011-12-07 10:25:00,40.36,40.39,40.22,40.37,170100.0,31.2668,31.29,31.1583,31.2745,170100.0
2011-12-07 10:30:00,40.35,40.4,40.23,40.36,186500.0,31.259,31.2977,31.166,31.2668,186500.0
2011-12-07 10:35:00,40.35,40.38,40.26,40.33,169200.0,31.259,31.2822,31.1893,31.2435,169200.0
2011-12-07 10:40:00,40.32,40.33,40.23,40.3,123500.0,31.2358,31.2435,31.166,31.2203,123500.0
2011-12-07 10:45:00,40.3,40.48,40.3,40.43,161300.0,31.2203,31.3597,31.2203,31.321,161300.0
2011-12-07 10:50:00,40.43,40.45,40.29,40.41,134900.0,31.321,31.3365,31.2125,31.3055,134900.0
2011-12-07 10:55:00,40.41,40.41,40.28,40.32,347800.0,31.3055,31.3055,31.2048,31.2358,347800.0
2011-12-07 11:00:00,40.32,40.37,40.25,40.3,153800.0,31.2358,31.2745,31.1815,31.2203,153800.0
2011-12-07 11:05:00,40.29,40.39,40.29,40.38,148700.0,31.2125,31.29,31.2125,31.2822,148700.0
2011-12-07 11:10:00,40.39,40.39,40.34,40.38,172000.0,31.29,31.29,31.2513,31.2822,172000.0
2011-12-07 11:15:00,40.37,40.43,40.34,40.43,98300.0,31.2745,31.321,31.2513,31.321,98300.0
2011-12-07 11:20:00,40.43,40.57,40.39,40.48,166900.0,31.321,31.4294,31.29,31.3597,166900.0
2011-12-07 11:25:00,40.48,40.63,40.48,40.62,147600.0,31.3597,31.4759,31.3597,31.4682,147600.0
2011-12-07 11:30:00,40.62,40.74,40.59,40.67,171000.0,31.4682,31.5611,31.4449,31.5069,171000.0
2011-12-07 11:35:00,40.67,40.74,40.66,40.72,125500.0,31.5069,31.5611,31.4992,31.5456,125500.0
2011-12-07 11:40:00,40.72,40.75,40.6,40.64,122600.0,31.5456,31.5689,31.4527,31.4837,122600.0
2011-12-07 11:45:00,40.64,40.67,40.57,40.64,153300.0,31.4837,31.5069,31.4294,31.4837,153300.0
2011-12-07 11:50:00,40.64,40.71,40.54,40.55,162000.0,31.4837,31.5379,31.4062,31.4139,162000.0
2011-12-07 11:55:00,40.55,40.57,40.52,40.54,120100.0,31.4139,31.4294,31.3907,31.4062,120100.0
2011-12-07 12:00:00,40.56,40.65,40.55,40.57,83900.0,31.4217,31.4914,31.4139,31.4294,83900.0
2011-12-07 12:05:00,40.56,40.64,40.56,40.62,91500.0,31.4217,31.4837,31.4217,31.4682,91500.0
2011-12-07 12:10:00,40.63,40.64,40.51,40.53,59900.0,31.4759,31.4837,31.383,31.3984,59900.0
2011-12-07 12:15:00,40.53,40.55,40.5,40.52,83600.0,31.3984,31.4139,31.3752,31.3907,83600.0
2011-12-07 12:20:00,40.52,40.63,40.51,40.61,100800.0,31.3907,31.4759,31.383,31.4604,100800.0
2011-12-07 12:25:00,40.61,40.8,40.61,40.77,166500.0,31.4604,31.6076,31.4604,31.5844,166500.0
2011-12-07 12:30:00,40.76,40.78,40.64,40.65,116700.0,31.5766,31.5921,31.4837,31.4914,116700.0
2011-12-07 12:35:00,40.65,40.68,40.56,40.57,80500.0,31.4914,31.5147,31.4217,31.4294,80500.0
2011-12-07 12:40:00,40.57,40.68,40.56,40.68,51100.0,31.4294,31.5147,31.4217,31.5147,51100.0
2011-12-07 12:45:00,40.67,40.73,40.65,40.68,82300.0,31.5069,31.5534,31.4914,31.5147,82300.0
2011-12-07 12:50:00,40.68,40.75,40.62,40.63,39100.0,31.5147,31.5689,31.4682,31.4759,39100.0
2011-12-07 12:55:00,40.64,40.65,40.6,40.64,126200.0,31.4837,31.4914,31.4527,31.4837,126200.0
2011-12-07 13:00:00,40.64,40.66,40.59,40.6,69600.0,31.4837,31.4992,31.4449,31.4527,69600.0
2011-12-07 13:05:00,40.6,40.65,40.56,40.57,42100.0,31.4527,31.4914,31.4217,31.4294,42100.0
2011-12-07 13:10:00,40.56,40.56,40.45,40.48,86800.0,31.4217,31.4217,31.3365,31.3597,86800.0
2011-12-07 13:15:00,40.48,40.58,40.47,40.58,85800.0,31.3597,31.4372,31.352,31.4372,85800.0
2011-12-07 13:20:00,40.58,40.62,40.54,40.59,79400.0,31.4372,31.4682,31.4062,31.4449,79400.0
2011-12-07 13:25:00,40.59,40.68,40.57,40.66,64500.0,31.4449,31.5147,31.4294,31.4992,64500.0
2011-12-07 13:30:00,40.66,40.67,40.54,40.58,55900.0,31.4992,31.5069,31.4062,31.4372,55900.0
2011-12-07 13:35:00,40.58,40.63,40.58,40.62,43300.0,31.4372,31.4759,31.4372,31.4682,43300.0
2011-12-07 13:40:00,40.61,40.63,40.54,40.54,64000.0,31.4604,31.4759,31.4062,31.4062,64000.0
2011-12-07 13:45:00,40.55,40.58,40.5,40.52,138900.0,31.4139,31.4372,31.3752,31.3907,138900.0
2011-12-07 13:50:00,40.51,40.53,40.48,40.52,71100.0,31.383,31.3984,31.3597,31.3907,71100.0
2011-12-07 13:55:00,40.53,40.57,40.51,40.53,49600.0,31.3984,31.4294,31.383,31.3984,49600.0
2011-12-07 14:00:00,40.53,40.57,40.46,40.49,91400.0,31.3984,31.4294,31.3442,31.3675,91400.0
2011-12-07 14:05:00,40.5,40.51,40.34,40.37,108300.0,31.3752,31.383,31.2513,31.2745,108300.0
2011-12-07 14:10:00,40.36,40.38,40.34,40.35,62800.0,31.2668,31.2822,31.2513,31.259,62800.0
2011-12-07 14:15:00,40.34,40.39,40.23,40.23,196900.0,31.2513,31.29,31.166,31.166,196900.0
2011-12-07 14:20:00,40.23,40.25,40.18,40.2,155700.0,31.166,31.1815,31.1273,31.1428,155700.0
2011-12-07 14:25:00,40.2,40.3,40.18,40.27,137800.0,31.1428,31.2203,31.1273,31.197,137800.0
2011-12-07 14:30:00,40.27,40.31,40.19,40.25,115100.0,31.197,31.228,31.1351,31.1815,115100.0
2011-12-07 14:35:00,40.24,40.26,40.14,40.26,84100.0,31.1738,31.1893,31.0963,31.1893,84100.0
2011-12-07 14:40:00,40.25,40.29,40.05,40.09,235100.0,31.1815,31.2125,31.0266,31.0576,235100.0
2011-12-07 14:45:00,40.09,40.12,39.99,40.05,280100.0,31.0576,31.0808,30.9801,31.0266,280100.0
2011-12-07 14:50:00,40.04,40.05,39.94,39.95,193800.0,31.0188,31.0266,30.9414,30.9491,193800.0
2011-12-07 14:55:00,39.95,39.98,39.85,39.94,159500.0,30.9491,30.9724,30.8717,30.9414,159500.0
2011-12-07 15:00:00,39.94,40.08,39.93,39.96,197200.0,30.9414,31.0498,30.9336,30.9569,197200.0
2011-12-07 15:05:00,39.96,40.0,39.87,39.89,101200.0,30.9569,30.9879,30.8872,30.9026,101200.0
2011-12-07 15:10:00,39.89,39.9,39.81,39.86,110500.0,30.9026,30.9104,30.8407,30.8794,110500.0
2011-12-07 15:15:00,39.87,40.12,39.85,40.06,214100.0,30.8872,31.0808,30.8717,31.0343,214100.0
2011-12-07 15:20:00,40.06,40.19,40.03,40.15,143000.0,31.0343,31.1351,31.0111,31.1041,143000.0
2011-12-07 15:25:00,40.16,40.23,40.12,40.12,125000.0,31.1118,31.166,31.0808,31.0808,125000.0
2011-12-07 15:30:00,40.13,40.19,40.09,40.16,211200.0,31.0886,31.1351,31.0576,31.1118,211200.0
2011-12-07 15:35:00,40.16,40.41,40.16,40.4,295800.0,31.1118,31.3055,31.1118,31.2977,295800.0
2011-12-07 15:40:00,40.41,40.58,40.38,40.45,310700.0,31.3055,31.4372,31.2822,31.3365,310700.0
2011-12-07 15:45:00,40.45,40.53,40.39,40.53,367300.0,31.3365,31.3984,31.29,31.3984,367300.0
2011-12-07 15:50:00,40.52,40.55,40.44,40.51,416600.0,31.3907,31.4139,31.3287,31.383,416600.0
2011-12-07 15:55:00,40.5,40.57,40.4,40.43,729900.0,31.3752,31.4294,31.2977,31.321,729900.0
2011-12-08 09:30:00,39.84,40.08,39.74,39.75,380900.0,30.8639,31.0498,30.7864,30.7942,380900.0
2011-12-08 09:35:00,39.74,39.84,39.67,39.79,342400.0,30.7864,30.8639,30.7322,30.8252,342400.0
2011-12-08 09:40:00,39.79,39.82,39.56,39.72,419300.0,30.8252,30.8484,30.647,30.7709,419300.0
2011-12-08 09:45:00,39.71,39.96,39.7,39.84,357700.0,30.7632,30.9569,30.7555,30.8639,357700.0
2011-12-08 09:50:00,39.84,39.85,39.68,39.76,286700.0,30.8639,30.8717,30.74,30.8019,286700.0
2011-12-08 09:55:00,39.75,39.77,39.69,39.71,110500.0,30.7942,30.8097,30.7477,30.7632,110500.0
2011-12-08 10:00:00,39.7,39.71,39.36,39.37,340100.0,30.7555,30.7632,30.4921,30.4998,340100.0
2011-12-08 10:05:00,39.38,39.48,39.38,39.42,253300.0,30.5075,30.585,30.5075,30.5385,253300.0
2011-12-08 10:10:00,39.41,39.61,39.34,39.37,336400.0,30.5308,30.6857,30.4766,30.4998,336400.0
2011-12-08 10:15:00,39.37,39.4,39.14,39.16,303900.0,30.4998,30.523,30.3216,30.3371,303900.0
2011-12-08 10:20:00,39.17,39.28,39.11,39.22,225700.0,30.3449,30.4301,30.2984,30.3836,225700.0
2011-12-08 10:25:00,39.22,39.3,39.18,39.25,127600.0,30.3836,30.4456,30.3526,30.4068,127600.0
2011-12-08 10:30:00,39.25,39.55,39.23,39.52,181000.0,30.4068,30.6392,30.3913,30.616,181000.0
2011-12-08 10:35:00,39.51,39.55,39.4,39.42,216200.0,30.6083,30.6392,30.523,30.5385,216200.0
2011-12-08 10:40:00,39.42,39.49,39.33,39.48,104000.0,30.5385,30.5928,30.4688,30.585,104000.0
2011-12-08 10:45:00,39.49,39.64,39.46,39.59,170300.0,30.5928,30.709,30.5695,30.6702,170300.0
2011-12-08 10:50:00,39.58,39.61,39.36,39.38,146500.0,30.6625,30.6857,30.4921,30.5075,146500.0
2011-12-08 10:55:00,39.39,39.42,39.26,39.27,147600.0,30.5153,30.5385,30.4146,30.4223,147600.0
2011-12-08 11:00:00,39.27,39.37,39.22,39.28,138900.0,30.4223,30.4998,30.3836,30.4301,138900.0
2011-12-08 11:05:00,39.29,39.37,39.15,39.16,196000.0,30.4378,30.4998,30.3294,30.3371,196000.0
2011-12-08 11:10:00,39.15,39.15,38.97,39.0,448400.0,30.3294,30.3294,30.1899,30.2132,448400.0
2011-12-08 11:15:00,39.0,39.04,38.98,38.99,215000.0,30.2132,30.2442,30.1977,30.2054,215000.0
2011-12-08 11:20:00,38.99,39.22,38.98,39.18,159600.0,30.2054,30.3836,30.1977,30.3526,159600.0
2011-12-08 11:25:00,39.18,39.18,39.0,39.01,74100.0,30.3526,30.3526,30.2132,30.2209,74100.0
2011-12-08 11:30:00,39.02,39.13,38.98,39.02,105800.0,30.2287,30.3139,30.1977,30.2287,105800.0
2011-12-08 11:35:00,39.02,39.07,38.85,38.86,180500.0,30.2287,30.2674,30.097,30.1047,180500.0
2011-12-08 11:40:00,38.85,38.97,38.66,38.95,256300.0,30.097,30.1899,29.9498,30.1744,256300.0
2011-12-08 11:45:00,38.96,39.07,38.96,39.03,93800.0,30.1822,30.2674,30.1822,30.2364,93800.0
2011-12-08 11:50:00,39.03,39.06,38.9,38.98,139000.0,30.2364,30.2596,30.1357,30.1977,139000.0
2011-12-08 11:55:00,38.96,39.05,38.95,39.03,118000.0,30.1822,30.2519,30.1744,30.2364,118000.0
2011-12-08 12:00:00,39.05,39.05,38.9,38.96,60200.0,30.2519,30.2519,30.1357,30.1822,60200.0
2011-12-08 12:05:00,38.98,39.1,38.96,39.09,75200.0,30.1977,30.2906,30.1822,30.2829,75200.0
2011-12-08 12:10:00,39.09,39.15,39.06,39.13,87700.0,30.2829,30.3294,30.2596,30.3139,87700.0
2011-12-08 12:15:00,39.12,39.18,39.09,39.15,87400.0,30.3061,30.3526,30.2829,30.3294,87400.0
2011-12-08 12:20:00,39.16,39.18,39.08,39.08,66900.0,30.3371,30.3526,30.2751,30.2751,66900.0
2011-12-08 12:25:00,39.07,39.16,39.02,39.08,119400.0,30.2674,30.3371,30.2287,30.2751,119400.0
2011-12-08 12:30:00,39.08,39.09,39.0,39.02,76300.0,30.2751,30.2829,30.2132,30.2287,76300.0
2011-12-08 12:35:00,39.02,39.07,38.91,38.92,68800.0,30.2287,30.2674,30.1434,30.1512,68800.0
2011-12-08 12:40:00,38.92,39.02,38.92,38.95,57600.0,30.1512,30.2287,30.1512,30.1744,57600.0
2011-12-08 12:45:00,38.95,38.96,38.88,38.94,79500.0,30.1744,30.1822,30.1202,30.1667,79500.0
2011-12-08 12:50:00,38.94,38.97,38.86,38.88,135200.0,30.1667,30.1899,30.1047,30.1202,135200.0
2011-12-08 12:55:00,38.87,38.9,38.75,38.75,176000.0,30.1125,30.1357,30.0195,30.0195,176000.0
2011-12-08 13:00:00,38.75,38.75,38.62,38.62,260700.0,30.0195,30.0195,29.9188,29.9188,260700.0
2011-12-08 13:05:00,38.62,38.62,38.54,38.59,158600.0,29.9188,29.9188,29.8568,29.8955,158600.0
2011-12-08 13:10:00,38.58,38.65,38.5,38.63,279000.0,29.8878,29.942,29.8258,29.9265,279000.0
2011-12-08 13:15:00,38.62,38.71,38.57,38.7,75800.0,29.9188,29.9885,29.88,29.9808,75800.0
2011-12-08 13:20:00,38.7,38.71,38.55,38.61,111600.0,29.9808,29.9885,29.8646,29.911,111600.0
2011-12-08 13:25:00,38.61,38.62,38.55,38.58,140800.0,29.911,29.9188,29.8646,29.8878,140800.0
2011-12-08 13:30:00,38.59,38.62,38.53,38.56,124700.0,29.8955,29.9188,29.8491,29.8723,124700.0
2011-12-08 13:35:00,38.56,38.62,38.5,38.6,156400.0,29.8723,29.9188,29.8258,29.9033,156400.0
2011-12-08 13:40:00,38.6,38.66,38.57,38.61,195100.0,29.9033,29.9498,29.88,29.911,195100.0
2011-12-08 13:45:00,38.61,38.64,38.57,38.58,93900.0,29.911,29.9343,29.88,29.8878,93900.0
2011-12-08 13:50:00,38.58,38.61,38.55,38.58,103000.0,29.8878,29.911,29.8646,29.8878,103000.0
2011-12-08 13:55:00,38.58,38.66,38.54,38.61,110100.0,29.8878,29.9498,29.8568,29.911,110100.0
2011-12-08 14:00:00,38.61,38.61,38.5,38.5,105700.0,29.911,29.911,29.8258,29.8258,105700.0
2011-12-08 14:05:00,38.5,38.51,38.4,38.48,223200.0,29.8258,29.8336,29.7483,29.8103,223200.0
2011-12-08 14:10:00,38.48,38.56,38.48,38.55,159200.0,29.8103,29.8723,29.8103,29.8646,159200.0
2011-12-08 14:15:00,38.55,38.6,38.51,38.56,148100.0,29.8646,29.9033,29.8336,29.8723,148100.0
2011-12-08 14:20:00,38.55,38.57,38.46,38.53,111300.0,29.8646,29.88,29.7948,29.8491,111300.0
2011-12-08 14:25:00,38.53,38.58,38.47,38.54,83800.0,29.8491,29.8878,29.8026,29.8568,83800.0
2011-12-08 14:30:00,38.53,38.53,38.44,38.45,182500.0,29.8491,29.8491,29.7793,29.7871,182500.0
2011-12-08 14:35:00,38.44,38.45,38.29,38.29,275100.0,29.7793,29.7871,29.6631,29.6631,275100.0
2011-12-08 14:40:00,38.29,38.39,38.27,38.33,164500.0,29.6631,29.7406,29.6476,29.6941,164500.0
2011-12-08 14:45:00,38.34,38.36,38.27,38.31,174600.0,29.7019,29.7174,29.6476,29.6786,174600.0
2011-12-08 14:50:00,38.3,38.32,38.07,38.09,236400.0,29.6709,29.6864,29.4927,29.5082,236400.0
2011-12-08 14:55:00,38.09,38.24,38.09,38.22,220000.0,29.5082,29.6244,29.5082,29.6089,220000.0
2011-12-08 15:00:00,38.22,38.28,38.2,38.28,163400.0,29.6089,29.6554,29.5934,29.6554,163400.0
2011-12-08 15:05:00,38.28,38.28,38.15,38.18,151500.0,29.6554,29.6554,29.5547,29.5779,151500.0
2011-12-08 15:10:00,38.17,38.32,38.16,38.3,198800.0,29.5702,29.6864,29.5624,29.6709,198800.0
2011-12-08 15:15:00,38.3,38.54,38.3,38.53,274200.0,29.6709,29.8568,29.6709,29.8491,274200.0
2011-12-08 15:20:00,38.54,38.54,38.43,38.49,162400.0,29.8568,29.8568,29.7716,29.8181,162400.0
2011-12-08 15:25:00,38.48,38.64,38.47,38.55,233000.0,29.8103,29.9343,29.8026,29.8646,233000.0
2011-12-08 15:30:00,38.56,38.8,38.54,38.72,357800.0,29.8723,30.0582,29.8568,29.9962,357800.0
2011-12-08 15:35:00,38.73,38.82,38.59,38.59,254600.0,30.004,30.0737,29.8955,29.8955,254600.0
2011-12-08 15:40:00,38.59,38.63,38.42,38.47,576000.0,29.8955,29.9265,29.7638,29.8026,576000.0
2011-12-08 15:45:00,38.47,38.56,38.28,38.37,476500.0,29.8026,29.8723,29.6554,29.7251,476500.0
2011-12-08 15:50:00,38.37,38.38,38.25,38.37,456500.0,29.7251,29.7329,29.6321,29.7251,456500.0
2011-12-08 15:55:00,38.36,38.36,38.19,38.34,870700.0,29.7174,29.7174,29.5857,29.7019,870700.0
2011-12-09 09:30:00,38.33,38.68,38.15,38.63,512800.0,29.6941,29.9653,29.5547,29.9265,512800.0
2011-12-09 09:35:00,38.63,38.71,38.5,38.7,172600.0,29.9265,29.9885,29.8258,29.9808,172600.0
2011-12-09 09:40:00,38.7,38.89,38.5,38.69,323800.0,29.9808,30.1279,29.8258,29.973,323800.0
2011-12-09 09:45:00,38.69,38.99,38.67,38.99,372400.0,29.973,30.2054,29.9575,30.2054,372400.0
2011-12-09 09:50:00,38.99,39.18,38.98,39.17,356000.0,30.2054,30.3526,30.1977,30.3449,356000.0
2011-12-09 09:55:00,39.18,39.41,39.16,39.27,855500.0,30.3526,30.5308,30.3371,30.4223,855500.0
2011-12-09 10:00:00,39.26,39.44,39.25,39.33,471600.0,30.4146,30.554,30.4068,30.4688,471600.0
2011-12-09 10:05:00,39.34,39.41,39.27,39.34,286000.0,30.4766,30.5308,30.4223,30.4766,286000.0
2011-12-09 10:10:00,39.35,39.39,39.2,39.27,211900.0,30.4843,30.5153,30.3681,30.4223,211900.0
2011-12-09 10:15:00,39.27,39.35,39.2,39.31,243300.0,30.4223,30.4843,30.3681,30.4533,243300.0
2011-12-09 10:20:00,39.3,39.34,39.24,39.33,135500.0,30.4456,30.4766,30.3991,30.4688,135500.0
2011-12-09 10:25:00,39.32,39.37,39.2,39.37,175600.0,30.4611,30.4998,30.3681,30.4998,175600.0
2011-12-09 10:30:00,39.38,39.56,39.32,39.53,274100.0,30.5075,30.647,30.4611,30.6238,274100.0
2011-12-09 10:35:00,39.54,39.57,39.35,39.35,244700.0,30.6315,30.6547,30.4843,30.4843,244700.0
2011-12-09 10:40:00,39.35,39.5,39.26,39.48,283000.0,30.4843,30.6005,30.4146,30.585,283000.0
2011-12-09 10:45:00,39.47,39.54,39.39,39.53,180800.0,30.5773,30.6315,30.5153,30.6238,180800.0
2011-12-09 10:50:00,39.52,39.76,39.49,39.75,527200.0,30.616,30.8019,30.5928,30.7942,527200.0
2011-12-09 10:55:00,39.75,39.89,39.7,39.79,344300.0,30.7942,30.9026,30.7555,30.8252,344300.0
2011-12-09 11:00:00,39.78,39.86,39.72,39.84,220400.0,30.8174,30.8794,30.7709,30.8639,220400.0
2011-12-09 11:05:00,39.84,39.86,39.68,39.72,210000.0,30.8639,30.8794,30.74,30.7709,210000.0
2011-12-09 11:10:00,39.73,39.79,39.6,39.63,220300.0,30.7787,30.8252,30.678,30.7012,220300.0
2011-12-09 11:15:00,39.63,39.72,39.63,39.71,100700.0,30.7012,30.7709,30.7012,30.7632,100700.0
2011-12-09 11:20:00,39.7,39.73,39.65,39.7,100000.0,30.7555,30.7787,30.7167,30.7555,100000.0
2011-12-09 11:25:00,39.7,39.75,39.65,39.73,111600.0,30.7555,30.7942,30.7167,30.7787,111600.0
2011-12-09 11:30:00,39.73,39.82,39.71,39.8,97300.0,30.7787,30.8484,30.7632,30.8329,97300.0
2011-12-09 11:35:00,39.79,39.79,39.68,39.68,92300.0,30.8252,30.8252,30.74,30.74,92300.0
2011-12-09 11:40:00,39.68,39.82,39.67,39.79,133100.0,30.74,30.8484,30.7322,30.8252,133100.0
2011-12-09 11:45:00,39.79,39.8,39.59,39.61,151500.0,30.8252,30.8329,30.6702,30.6857,151500.0
2011-12-09 11:50:00,39.6,39.66,39.58,39.61,115100.0,30.678,30.7245,30.6625,30.6857,115100.0
2011-12-09 11:55:00,39.61,39.61,39.52,39.53,148900.0,30.6857,30.6857,30.616,30.6238,148900.0
2011-12-09 12:00:00,39.54,39.59,39.5,39.53,95600.0,30.6315,30.6702,30.6005,30.6238,95600.0
2011-12-09 12:05:00,39.53,39.63,39.53,39.63,106300.0,30.6238,30.7012,30.6238,30.7012,106300.0
2011-12-09 12:10:00,39.64,39.67,39.57,39.65,95300.0,30.709,30.7322,30.6547,30.7167,95300.0
2011-12-09 12:15:00,39.66,39.73,39.63,39.72,83700.0,30.7245,30.7787,30.7012,30.7709,83700.0
2011-12-09 12:20:00,39.71,39.71,39.64,39.7,80000.0,30.7632,30.7632,30.709,30.7555,80000.0
2011-12-09 12:25:00,39.7,39.74,39.66,39.66,74800.0,30.7555,30.7864,30.7245,30.7245,74800.0
2011-12-09 12:30:00,39.67,39.72,39.64,39.69,76200.0,30.7322,30.7709,30.709,30.7477,76200.0
2011-12-09 12:35:00,39.7,39.75,39.66,39.7,64000.0,30.7555,30.7942,30.7245,30.7555,64000.0
2011-12-09 12:40:00,39.68,39.74,39.63,39.7,47900.0,30.74,30.7864,30.7012,30.7555,47900.0
2011-12-09 12:45:00,39.7,39.75,39.66,39.68,48600.0,30.7555,30.7942,30.7245,30.74,48600.0
2011-12-09 12:50:00,39.68,39.69,39.6,39.61,52900.0,30.74,30.7477,30.678,30.6857,52900.0
2011-12-09 12:55:00,39.62,39.62,39.56,39.57,57800.0,30.6935,30.6935,30.647,30.6547,57800.0
2011-12-09 13:00:00,39.58,39.65,39.56,39.61,112300.0,30.6625,30.7167,30.647,30.6857,112300.0
2011-12-09 13:05:00,39.61,39.62,39.53,39.56,78600.0,30.6857,30.6935,30.6238,30.647,78600.0
2011-12-09 13:10:00,39.56,39.59,39.53,39.53,39800.0,30.647,30.6702,30.6238,30.6238,39800.0
2011-12-09 13:15:00,39.54,39.6,39.53,39.58,30400.0,30.6315,30.678,30.6238,30.6625,30400.0
2011-12-09 13:20:00,39.58,39.63,39.56,39.57,52400.0,30.6625,30.7012,30.647,30.6547,52400.0
2011-12-09 13:25:00,39.58,39.63,39.54,39.57,91700.0,30.6625,30.7012,30.6315,30.6547,91700.0
2011-12-09 13:30:00,39.58,39.64,39.57,39.6,38700.0,30.6625,30.709,30.6547,30.678,38700.0
2011-12-09 13:35:00,39.6,39.63,39.57,39.6,40700.0,30.678,30.7012,30.6547,30.678,40700.0
2011-12-09 13:40:00,39.6,39.65,39.58,39.62,58400.0,30.678,30.7167,30.6625,30.6935,58400.0
2011-12-09 13:45:00,39.62,39.63,39.56,39.59,54500.0,30.6935,30.7012,30.647,30.6702,54500.0
2011-12-09 13:50:00,39.59,39.62,39.53,39.59,71700.0,30.6702,30.6935,30.6238,30.6702,71700.0
2011-12-09 13:55:00,39.59,39.59,39.54,39.57,60100.0,30.6702,30.6702,30.6315,30.6547,60100.0
2011-12-09 14:00:00,39.56,39.65,39.56,39.65,44400.0,30.647,30.7167,30.647,30.7167,44400.0
2011-12-09 14:05:00,39.65,39.67,39.6,39.64,62700.0,30.7167,30.7322,30.678,30.709,62700.0
2011-12-09 14:10:00,39.64,39.67,39.57,39.58,66900.0,30.709,30.7322,30.6547,30.6625,66900.0
2011-12-09 14:15:00,39.58,39.66,39.55,39.65,152800.0,30.6625,30.7245,30.6392,30.7167,152800.0
2011-12-09 14:20:00,39.65,39.68,39.64,39.67,76000.0,30.7167,30.74,30.709,30.7322,76000.0
2011-12-09 14:25:00,39.68,39.83,39.68,39.82,190200.0,30.74,30.8562,30.74,30.8484,190200.0
2011-12-09 14:30:00,39.83,39.93,39.82,39.92,272500.0,30.8562,30.9336,30.8484,30.9259,272500.0
2011-12-09 14:35:00,39.91,40.02,39.88,39.99,342600.0,30.9181,31.0034,30.8949,30.9801,342600.0
2011-12-09 14:40:00,40.0,40.08,39.99,40.08,170300.0,30.9879,31.0498,30.9801,31.0498,170300.0
2011-12-09 14:45:00,40.08,40.24,40.06,40.24,227100.0,31.0498,31.1738,31.0343,31.1738,227100.0
2011-12-09 14:50:00,40.23,40.24,40.11,40.16,179700.0,31.166,31.1738,31.0731,31.1118,179700.0
2011-12-09 14:55:00,40.16,40.18,40.0,40.01,156500.0,31.1118,31.1273,30.9879,30.9956,156500.0
2011-12-09 15:00:00,40.02,40.02,39.93,39.93,120600.0,31.0034,31.0034,30.9336,30.9336,120600.0
2011-12-09 15:05:00,39.93,40.0,39.87,39.98,152500.0,30.9336,30.9879,30.8872,30.9724,152500.0
2011-12-09 15:10:00,39.99,40.02,39.94,39.97,120600.0,30.9801,31.0034,30.9414,30.9646,120600.0
2011-12-09 15:15:00,39.97,39.97,39.8,39.82,118800.0,30.9646,30.9646,30.8329,30.8484,118800.0
2011-12-09 15:20:00,39.83,39.89,39.82,39.87,129300.0,30.8562,30.9026,30.8484,30.8872,129300.0
2011-12-09 15:25:00,39.87,39.89,39.83,39.88,189200.0,30.8872,30.9026,30.8562,30.8949,189200.0
2011-12-09 15:30:00,39.88,39.89,39.74,39.75,217300.0,30.8949,30.9026,30.7864,30.7942,217300.0
2011-12-09 15:35:00,39.75,39.83,39.74,39.82,189500.0,30.7942,30.8562,30.7864,30.8484,189500.0
2011-12-09 15:40:00,39.82,39.89,39.81,39.83,324500.0,30.8484,30.9026,30.8407,30.8562,324500.0
2011-12-09 15:45:00,39.81,39.82,39.68,39.71,466300.0,30.8407,30.8484,30.74,30.7632,466300.0
2011-12-09 15:50:00,39.7,39.77,39.69,39.77,356200.0,30.7555,30.8097,30.7477,30.8097,356200.0
2011-12-09 15:55:00,39.76,39.84,39.68,39.74,855200.0,30.8019,30.8639,30.74,30.7864,855200.0
2011-12-12 09:30:00,38.8,38.9,38.35,38.43,572600.0,30.0582,30.1357,29.7096,29.7716,572600.0
2011-12-12 09:35:00,38.44,38.58,38.33,38.53,338500.0,29.7793,29.8878,29.6941,29.8491,338500.0
2011-12-12 09:40:00,38.57,38.6,38.43,38.48,305600.0,29.88,29.9033,29.7716,29.8103,305600.0
2011-12-12 09:45:00,38.48,38.63,38.42,38.59,295000.0,29.8103,29.9265,29.7638,29.8955,295000.0
2011-12-12 09:50:00,38.61,38.66,38.47,38.5,245000.0,29.911,29.9498,29.8026,29.8258,245000.0
2011-12-12 09:55:00,38.49,38.51,38.32,38.44,290600.0,29.8181,29.8336,29.6864,29.7793,290600.0
2011-12-12 10:00:00,38.44,38.45,38.28,38.28,189800.0,29.7793,29.7871,29.6554,29.6554,189800.0
2011-12-12 10:05:00,38.27,38.47,38.27,38.41,165900.0,29.6476,29.8026,29.6476,29.7561,165900.0
2011-12-12 10:10:00,38.4,38.56,38.38,38.51,139500.0,29.7483,29.8723,29.7329,29.8336,139500.0
2011-12-12 10:15:00,38.52,38.52,38.33,38.36,161700.0,29.8413,29.8413,29.6941,29.7174,161700.0
2011-12-12 10:20:00,38.37,38.37,38.26,38.34,199600.0,29.7251,29.7251,29.6399,29.7019,199600.0
2011-12-12 10:25:00,38.34,38.43,38.25,38.41,188900.0,29.7019,29.7716,29.6321,29.7561,188900.0
2011-12-12 10:30:00,38.4,38.45,38.36,38.39,156200.0,29.7483,29.7871,29.7174,29.7406,156200.0
2011-12-12 10:35:00,38.4,38.48,38.36,38.37,134200.0,29.7483,29.8103,29.7174,29.7251,134200.0
2011-12-12 10:40:00,38.37,38.57,38.33,38.57,172000.0,29.7251,29.88,29.6941,29.88,172000.0
2011-12-12 10:45:00,38.57,38.58,38.48,38.56,111400.0,29.88,29.8878,29.8103,29.8723,111400.0
2011-12-12 10:50:00,38.56,38.56,38.44,38.49,120600.0,29.8723,29.8723,29.7793,29.8181,120600.0
2011-12-12 10:55:00,38.49,38.61,38.48,38.54,129100.0,29.8181,29.911,29.8103,29.8568,129100.0
2011-12-12 11:00:00,38.54,38.55,38.42,38.46,106000.0,29.8568,29.8646,29.7638,29.7948,106000.0
2011-12-12 11:05:00,38.46,38.49,38.39,38.39,91600.0,29.7948,29.8181,29.7406,29.7406,91600.0
2011-12-12 11:10:00,38.39,38.44,38.37,38.38,77500.0,29.7406,29.7793,29.7251,29.7329,77500.0
2011-12-12 11:15:00,38.38,38.4,38.29,38.37,140500.0,29.7329,29.7483,29.6631,29.7251,140500.0
2011-12-12 11:20:00,38.35,38.51,38.35,38.45,159100.0,29.7096,29.8336,29.7096,29.7871,159100.0
2011-12-12 11:25:00,38.45,38.51,38.37,38.39,152800.0,29.7871,29.8336,29.7251,29.7406,152800.0
2011-12-12 11:30:00,38.39,38.43,38.32,38.35,79300.0,29.7406,29.7716,29.6864,29.7096,79300.0
2011-12-12 11:35:00,38.36,38.45,38.34,38.42,98200.0,29.7174,29.7871,29.7019,29.7638,98200.0
2011-12-12 11:40:00,38.42,38.43,38.35,38.37,92000.0,29.7638,29.7716,29.7096,29.7251,92000.0
2011-12-12 11:45:00,38.38,38.38,38.22,38.22,178500.0,29.7329,29.7329,29.6089,29.6089,178500.0
2011-12-12 11:50:00,38.22,38.29,38.21,38.24,105400.0,29.6089,29.6631,29.6012,29.6244,105400.0
2011-12-12 11:55:00,38.23,38.25,38.09,38.22,226500.0,29.6166,29.6321,29.5082,29.6089,226500.0
2011-12-12 12:00:00,38.22,38.23,38.16,38.17,96000.0,29.6089,29.6166,29.5624,29.5702,96000.0
2011-12-12 12:05:00,38.17,38.21,38.15,38.18,72400.0,29.5702,29.6012,29.5547,29.5779,72400.0
2011-12-12 12:10:00,38.18,38.25,38.16,38.25,54700.0,29.5779,29.6321,29.5624,29.6321,54700.0
2011-12-12 12:15:00,38.24,38.25,38.18,38.19,151600.0,29.6244,29.6321,29.5779,29.5857,151600.0
2011-12-12 12:20:00,38.2,38.22,38.15,38.16,58800.0,29.5934,29.6089,29.5547,29.5624,58800.0
2011-12-12 12:25:00,38.16,38.19,38.15,38.19,59000.0,29.5624,29.5857,29.5547,29.5857,59000.0
2011-12-12 12:30:00,38.19,38.19,38.15,38.18,58500.0,29.5857,29.5857,29.5547,29.5779,58500.0
2011-12-12 12:35:00,38.18,38.25,38.17,38.25,110800.0,29.5779,29.6321,29.5702,29.6321,110800.0
2011-12-12 12:40:00,38.24,38.25,38.17,38.21,57300.0,29.6244,29.6321,29.5702,29.6012,57300.0
2011-12-12 12:45:00,38.21,38.22,38.16,38.19,57600.0,29.6012,29.6089,29.5624,29.5857,57600.0
2011-12-12 12:50:00,38.18,38.2,38.14,38.16,136600.0,29.5779,29.5934,29.5469,29.5624,136600.0
2011-12-12 12:55:00,38.17,38.23,38.12,38.22,140700.0,29.5702,29.6166,29.5314,29.6089,140700.0
2011-12-12 13:00:00,38.22,38.24,38.07,38.12,198500.0,29.6089,29.6244,29.4927,29.5314,198500.0
2011-12-12 13:05:00,38.13,38.14,38.08,38.1,139600.0,29.5392,29.5469,29.5004,29.5159,139600.0
2011-12-12 13:10:00,38.1,38.13,38.06,38.11,79600.0,29.5159,29.5392,29.4849,29.5237,79600.0
2011-12-12 13:15:00,38.11,38.13,38.06,38.06,103200.0,29.5237,29.5392,29.4849,29.4849,103200.0
2011-12-12 13:20:00,38.06,38.12,38.05,38.11,66600.0,29.4849,29.5314,29.4772,29.5237,66600.0
2011-12-12 13:25:00,38.1,38.16,38.1,38.14,60800.0,29.5159,29.5624,29.5159,29.5469,60800.0
2011-12-12 13:30:00,38.14,38.14,38.06,38.11,58100.0,29.5469,29.5469,29.4849,29.5237,58100.0
2011-12-12 13:35:00,38.11,38.13,38.07,38.09,59500.0,29.5237,29.5392,29.4927,29.5082,59500.0
2011-12-12 13:40:00,38.1,38.12,38.09,38.12,32700.0,29.5159,29.5314,29.5082,29.5314,32700.0
2011-12-12 13:45:00,38.11,38.13,38.08,38.11,68900.0,29.5237,29.5392,29.5004,29.5237,68900.0
2011-12-12 13:50:00,38.12,38.16,38.09,38.15,134500.0,29.5314,29.5624,29.5082,29.5547,134500.0
2011-12-12 13:55:00,38.14,38.17,38.13,38.15,63600.0,29.5469,29.5702,29.5392,29.5547,63600.0
2011-12-12 14:00:00,38.15,38.18,38.15,38.16,81500.0,29.5547,29.5779,29.5547,29.5624,81500.0
2011-12-12 14:05:00,38.16,38.18,38.08,38.13,90800.0,29.5624,29.5779,29.5004,29.5392,90800.0
2011-12-12 14:10:00,38.12,38.12,38.03,38.08,114700.0,29.5314,29.5314,29.4617,29.5004,114700.0
2011-12-12 14:15:00,38.07,38.17,38.06,38.15,101000.0,29.4927,29.5702,29.4849,29.5547,101000.0
2011-12-12 14:20:00,38.15,38.21,38.13,38.18,70000.0,29.5547,29.6012,29.5392,29.5779,70000.0
2011-12-12 14:25:00,38.18,38.18,38.1,38.12,117100.0,29.5779,29.5779,29.5159,29.5314,117100.0
2011-12-12 14:30:00,38.11,38.15,38.08,38.09,88900.0,29.5237,29.5547,29.5004,29.5082,88900.0
2011-12-12 14:35:00,38.1,38.12,38.02,38.03,151400.0,29.5159,29.5314,29.454,29.4617,151400.0
2011-12-12 14:40:00,38.02,38.04,38.0,38.04,133500.0,29.454,29.4695,29.4385,29.4695,133500.0
2011-12-12 14:45:00,38.04,38.06,38.02,38.02,72400.0,29.4695,29.4849,29.454,29.454,72400.0
2011-12-12 14:50:00,38.01,38.04,38.0,38.02,62100.0,29.4462,29.4695,29.4385,29.454,62100.0
2011-12-12 14:55:00,38.01,38.18,38.01,38.16,139900.0,29.4462,29.5779,29.4462,29.5624,139900.0
2011-12-12 15:00:00,38.16,38.2,38.14,38.19,117500.0,29.5624,29.5934,29.5469,29.5857,117500.0
2011-12-12 15:05:00,38.19,38.25,38.12,38.16,200700.0,29.5857,29.6321,29.5314,29.5624,200700.0
2011-12-12 15:10:00,38.16,38.25,38.13,38.25,161600.0,29.5624,29.6321,29.5392,29.6321,161600.0
2011-12-12 15:15:00,38.25,38.35,38.23,38.35,197700.0,29.6321,29.7096,29.6166,29.7096,197700.0
2011-12-12 15:20:00,38.33,38.35,38.23,38.25,155900.0,29.6941,29.7096,29.6166,29.6321,155900.0
2011-12-12 15:25:00,38.26,38.43,38.26,38.38,200500.0,29.6399,29.7716,29.6399,29.7329,200500.0
2011-12-12 15:30:00,38.36,38.4,38.29,38.38,210900.0,29.7174,29.7483,29.6631,29.7329,210900.0
2011-12-12 15:35:00,38.38,38.49,38.36,38.49,255300.0,29.7329,29.8181,29.7174,29.8181,255300.0
2011-12-12 15:40:00,38.5,38.6,38.46,38.48,374900.0,29.8258,29.9033,29.7948,29.8103,374900.0
2011-12-12 15:45:00,38.48,38.5,38.39,38.49,384600.0,29.8103,29.8258,29.7406,29.8181,384600.0
2011-12-12 15:50:00,38.48,38.59,38.45,38.59,393300.0,29.8103,29.8955,29.7871,29.8955,393300.0
2011-12-12 15:55:00,38.59,38.59,38.49,38.55,604200.0,29.8955,29.8955,29.8181,29.8646,604200.0
2011-12-13 09:30:00,39.1,39.17,38.86,39.16,529900.0,30.2906,30.3449,30.1047,30.3371,529900.0
2011-12-13 09:35:00,39.16,39.16,38.9,38.94,189800.0,30.3371,30.3371,30.1357,30.1667,189800.0
2011-12-13 09:40:00,38.93,39.22,38.93,39.22,225300.0,30.1589,30.3836,30.1589,30.3836,225300.0
2011-12-13 09:45:00,39.23,39.45,39.23,39.44,466600.0,30.3913,30.5618,30.3913,30.554,466600.0
2011-12-13 09:50:00,39.44,39.56,39.32,39.33,341300.0,30.554,30.647,30.4611,30.4688,341300.0
2011-12-13 09:55:00,39.34,39.42,39.28,39.33,304100.0,30.4766,30.5385,30.4301,30.4688,304100.0
2011-12-13 10:00:00,39.33,39.51,39.33,39.44,256600.0,30.4688,30.6083,30.4688,30.554,256600.0
2011-12-13 10:05:00,39.45,39.5,39.41,39.41,209900.0,30.5618,30.6005,30.5308,30.5308,209900.0
2011-12-13 10:10:00,39.43,39.47,39.39,39.39,141300.0,30.5463,30.5773,30.5153,30.5153,141300.0
2011-12-13 10:15:00,39.38,39.4,39.3,39.32,140100.0,30.5075,30.523,30.4456,30.4611,140100.0
2011-12-13 10:20:00,39.32,39.36,39.19,39.19,202800.0,30.4611,30.4921,30.3604,30.3604,202800.0
2011-12-13 10:25:00,39.19,39.22,38.92,38.92,199700.0,30.3604,30.3836,30.1512,30.1512,199700.0
2011-12-13 10:30:00,38.91,39.11,38.91,39.08,158000.0,30.1434,30.2984,30.1434,30.2751,158000.0
2011-12-13 10:35:00,39.08,39.1,38.9,38.94,171200.0,30.2751,30.2906,30.1357,30.1667,171200.0
2011-12-13 10:40:00,38.94,38.94,38.83,38.87,194700.0,30.1667,30.1667,30.0815,30.1125,194700.0
2011-12-13 10:45:00,38.87,38.87,38.57,38.7,268300.0,30.1125,30.1125,29.88,29.9808,268300.0
2011-12-13 10:50:00,38.69,38.89,38.67,38.85,204900.0,29.973,30.1279,29.9575,30.097,204900.0
2011-12-13 10:55:00,38.84,38.89,38.82,38.82,123500.0,30.0892,30.1279,30.0737,30.0737,123500.0
2011-12-13 11:00:00,38.82,38.83,38.67,38.67,119200.0,30.0737,30.0815,29.9575,29.9575,119200.0
2011-12-13 11:05:00,38.68,38.7,38.54,38.63,138100.0,29.9653,29.9808,29.8568,29.9265,138100.0
2011-12-13 11:10:00,38.64,38.81,38.62,38.8,265000.0,29.9343,30.066,29.9188,30.0582,265000.0
2011-12-13 11:15:00,38.79,38.86,38.76,38.83,130600.0,30.0505,30.1047,30.0272,30.0815,130600.0
2011-12-13 11:20:00,38.83,38.84,38.77,38.81,100200.0,30.0815,30.0892,30.035,30.066,100200.0
2011-12-13 11:25:00,38.8,38.86,38.73,38.75,123500.0,30.0582,30.1047,30.004,30.0195,123500.0
2011-12-13 11:30:00,38.75,38.8,38.7,38.79,170300.0,30.0195,30.0582,29.9808,30.0505,170300.0
2011-12-13 11:35:00,38.8,38.94,38.77,38.91,179400.0,30.0582,30.1667,30.035,30.1434,179400.0
2011-12-13 11:40:00,38.92,38.95,38.83,38.92,147500.0,30.1512,30.1744,30.0815,30.1512,147500.0
2011-12-13 11:45:00,38.92,38.93,38.86,38.92,66000.0,30.1512,30.1589,30.1047,30.1512,66000.0
2011-12-13 11:50:00,38.92,38.99,38.92,38.99,80200.0,30.1512,30.2054,30.1512,30.2054,80200.0
2011-12-13 11:55:00,39.0,39.05,38.94,39.02,337300.0,30.2132,30.2519,30.1667,30.2287,337300.0
2011-12-13 12:00:00,39.01,39.06,39.01,39.02,67400.0,30.2209,30.2596,30.2209,30.2287,67400.0
2011-12-13 12:05:00,39.03,39.07,38.98,39.06,90600.0,30.2364,30.2674,30.1977,30.2596,90600.0
2011-12-13 12:10:00,39.06,39.11,39.03,39.05,112400.0,30.2596,30.2984,30.2364,30.2519,112400.0
2011-12-13 12:15:00,39.05,39.05,38.96,39.0,174000.0,30.2519,30.2519,30.1822,30.2132,174000.0
2011-12-13 12:20:00,39.01,39.02,38.97,38.99,160600.0,30.2209,30.2287,30.1899,30.2054,160600.0
2011-12-13 12:25:00,39.0,39.01,38.94,38.94,135500.0,30.2132,30.2209,30.1667,30.1667,135500.0
2011-12-13 12:30:00,38.94,38.97,38.88,38.9,155400.0,30.1667,30.1899,30.1202,30.1357,155400.0
2011-12-13 12:35:00,38.91,38.99,38.84,38.86,211400.0,30.1434,30.2054,30.0892,30.1047,211400.0
2011-12-13 12:40:00,38.86,38.89,38.78,38.78,130100.0,30.1047,30.1279,30.0427,30.0427,130100.0
2011-12-13 12:45:00,38.78,38.83,38.76,38.82,72500.0,30.0427,30.0815,30.0272,30.0737,72500.0
2011-12-13 12:50:00,38.82,38.82,38.75,38.79,108100.0,30.0737,30.0737,30.0195,30.0505,108100.0
2011-12-13 12:55:00,38.78,38.9,38.77,38.88,156000.0,30.0427,30.1357,30.035,30.1202,156000.0
2011-12-13 13:00:00,38.87,38.87,38.79,38.84,168900.0,30.1125,30.1125,30.0505,30.0892,168900.0
2011-12-13 13:05:00,38.85,38.86,38.73,38.81,170500.0,30.097,30.1047,30.004,30.066,170500.0
2011-12-13 13:10:00,38.81,38.94,38.79,38.93,106300.0,30.066,30.1667,30.0505,30.1589,106300.0
2011-12-13 13:15:00,38.91,38.97,38.9,38.96,60700.0,30.1434,30.1899,30.1357,30.1822,60700.0
2011-12-13 13:20:00,38.95,38.96,38.84,38.85,101400.0,30.1744,30.1822,30.0892,30.097,101400.0
2011-12-13 13:25:00,38.86,38.89,38.78,38.83,87500.0,30.1047,30.1279,30.0427,30.0815,87500.0
2011-12-13 13:30:00,38.82,38.84,38.77,38.77,88400.0,30.0737,30.0892,30.035,30.035,88400.0
2011-12-13 13:35:00,38.77,38.77,38.66,38.75,132100.0,30.035,30.035,29.9498,30.0195,132100.0
2011-12-13 13:40:00,38.75,38.84,38.71,38.83,49000.0,30.0195,30.0892,29.9885,30.0815,49000.0
2011-12-13 13:45:00,38.83,38.85,38.76,38.78,59100.0,30.0815,30.097,30.0272,30.0427,59100.0
2011-12-13 13:50:00,38.78,38.84,38.78,38.79,44800.0,30.0427,30.0892,30.0427,30.0505,44800.0
2011-12-13 13:55:00,38.79,38.85,38.76,38.83,83300.0,30.0505,30.097,30.0272,30.0815,83300.0
2011-12-13 14:00:00,38.83,39.02,38.83,39.0,183900.0,30.0815,30.2287,30.0815,30.2132,183900.0
2011-12-13 14:05:00,39.0,39.11,38.99,39.1,139000.0,30.2132,30.2984,30.2054,30.2906,139000.0
2011-12-13 14:10:00,39.1,39.14,38.85,38.9,180300.0,30.2906,30.3216,30.097,30.1357,180300.0
2011-12-13 14:15:00,38.9,38.93,38.7,38.71,170100.0,30.1357,30.1589,29.9808,29.9885,170100.0
2011-12-13 14:20:00,38.7,38.77,38.43,38.49,273200.0,29.9808,30.035,29.7716,29.8181,273200.0
2011-12-13 14:25:00,38.5,38.73,38.43,38.69,174600.0,29.8258,30.004,29.7716,29.973,174600.0
2011-12-13 14:30:00,38.69,38.7,38.39,38.42,257400.0,29.973,29.9808,29.7406,29.7638,257400.0
2011-12-13 14:35:00,38.42,38.42,38.16,38.16,295000.0,29.7638,29.7638,29.5624,29.5624,295000.0
2011-12-13 14:40:00,38.16,38.35,38.14,38.32,260200.0,29.5624,29.7096,29.5469,29.6864,260200.0
2011-12-13 14:45:00,38.31,38.32,38.18,38.25,199200.0,29.6786,29.6864,29.5779,29.6321,199200.0
2011-12-13 14:50:00,38.24,38.48,38.22,38.42,244100.0,29.6244,29.8103,29.6089,29.7638,244100.0
2011-12-13 14:55:00,38.42,38.48,38.38,38.39,241600.0,29.7638,29.8103,29.7329,29.7406,241600.0
2011-12-13 15:00:00,38.38,38.46,38.35,38.44,125300.0,29.7329,29.7948,29.7096,29.7793,125300.0
2011-12-13 15:05:00,38.44,38.52,38.39,38.4,199200.0,29.7793,29.8413,29.7406,29.7483,199200.0
2011-12-13 15:10:00,38.4,38.42,38.24,38.24,149200.0,29.7483,29.7638,29.6244,29.6244,149200.0
2011-12-13 15:15:00,38.25,38.32,38.06,38.06,239200.0,29.6321,29.6864,29.4849,29.4849,239200.0
2011-12-13 15:20:00,38.06,38.1,38.0,38.0,263600.0,29.4849,29.5159,29.4385,29.4385,263600.0
2011-12-13 15:25:00,38.01,38.04,37.85,37.86,506300.0,29.4462,29.4695,29.3223,29.33,506300.0
2011-12-13 15:30:00,37.85,37.89,37.57,37.58,474700.0,29.3223,29.3533,29.1053,29.1131,474700.0
2011-12-13 15:35:00,37.58,37.65,37.44,37.54,537800.0,29.1131,29.1673,29.0046,29.0821,537800.0
2011-12-13 15:40:00,37.54,37.76,37.54,37.75,456700.0,29.0821,29.2525,29.0821,29.2448,456700.0
2011-12-13 15:45:00,37.75,37.84,37.72,37.82,298000.0,29.2448,29.3145,29.2216,29.299,298000.0
2011-12-13 15:50:00,37.82,37.84,37.6,37.66,508300.0,29.299,29.3145,29.1286,29.1751,508300.0
2011-12-13 15:55:00,37.65,37.86,37.65,37.8,1302500.0,29.1673,29.33,29.1673,29.2835,1302500.0
2011-12-14 09:30:00,36.99,37.36,36.89,37.15,537200.0,28.656,28.9427,28.5786,28.78,537200.0
2011-12-14 09:35:00,37.16,37.44,37.06,37.42,345800.0,28.7877,29.0046,28.7103,28.9891,345800.0
2011-12-14 09:40:00,37.43,37.62,37.35,37.36,469500.0,28.9969,29.1441,28.9349,28.9427,469500.0
2011-12-14 09:45:00,37.36,37.39,36.95,37.05,407300.0,28.9427,28.9659,28.625,28.7025,407300.0
2011-12-14 09:50:00,37.05,37.14,36.96,37.01,436300.0,28.7025,28.7722,28.6328,28.6715,436300.0
2011-12-14 09:55:00,37.01,37.1,36.96,37.04,302800.0,28.6715,28.7412,28.6328,28.6948,302800.0
2011-12-14 10:00:00,37.04,37.04,36.85,36.89,376100.0,28.6948,28.6948,28.5476,28.5786,376100.0
2011-12-14 10:05:00,36.89,36.97,36.73,36.78,343500.0,28.5786,28.6405,28.4546,28.4933,343500.0
2011-12-14 10:10:00,36.78,36.8,36.63,36.77,405800.0,28.4933,28.5088,28.3771,28.4856,405800.0
2011-12-14 10:15:00,36.77,36.78,36.59,36.6,548300.0,28.4856,28.4933,28.3461,28.3539,548300.0
2011-12-14 10:20:00,36.61,36.73,36.55,36.55,456800.0,28.3616,28.4546,28.3152,28.3152,456800.0
2011-12-14 10:25:00,36.55,36.92,36.52,36.88,387800.0,28.3152,28.6018,28.2919,28.5708,387800.0
2011-12-14 10:30:00,36.87,37.05,36.85,37.02,466700.0,28.5631,28.7025,28.5476,28.6793,466700.0
2011-12-14 10:35:00,37.02,37.23,37.0,37.2,278900.0,28.6793,28.842,28.6638,28.8187,278900.0
2011-12-14 10:40:00,37.2,37.23,37.04,37.12,278700.0,28.8187,28.842,28.6948,28.7567,278700.0
2011-12-14 10:45:00,37.13,37.14,37.03,37.11,261900.0,28.7645,28.7722,28.687,28.749,261900.0
2011-12-14 10:50:00,37.11,37.14,37.02,37.09,322700.0,28.749,28.7722,28.6793,28.7335,322700.0
2011-12-14 10:55:00,37.09,37.09,36.91,36.92,224900.0,28.7335,28.7335,28.594,28.6018,224900.0
2011-12-14 11:00:00,36.92,37.06,36.92,37.04,211400.0,28.6018,28.7103,28.6018,28.6948,211400.0
2011-12-14 11:05:00,37.03,37.03,36.85,36.88,235500.0,28.687,28.687,28.5476,28.5708,235500.0
2011-12-14 11:10:00,36.89,36.92,36.74,36.9,336900.0,28.5786,28.6018,28.4624,28.5863,336900.0
2011-12-14 11:15:00,36.91,36.98,36.88,36.9,188500.0,28.594,28.6483,28.5708,28.5863,188500.0
2011-12-14 11:20:00,36.9,36.9,36.8,36.84,162000.0,28.5863,28.5863,28.5088,28.5398,162000.0
2011-12-14 11:25:00,36.84,36.92,36.82,36.9,180800.0,28.5398,28.6018,28.5243,28.5863,180800.0
2011-12-14 11:30:00,36.9,36.91,36.76,36.9,170500.0,28.5863,28.594,28.4778,28.5863,170500.0
2011-12-14 11:35:00,36.9,36.92,36.85,36.88,192100.0,28.5863,28.6018,28.5476,28.5708,192100.0
2011-12-14 11:40:00,36.88,37.06,36.87,37.04,266900.0,28.5708,28.7103,28.5631,28.6948,266900.0
2011-12-14 11:45:00,37.04,37.2,37.04,37.2,156300.0,28.6948,28.8187,28.6948,28.8187,156300.0
2011-12-14 11:50:00,37.2,37.24,37.15,37.2,171300.0,28.8187,28.8497,28.78,28.8187,171300.0
2011-12-14 11:55:00,37.2,37.2,37.1,37.12,138800.0,28.8187,28.8187,28.7412,28.7567,138800.0
2011-12-14 12:00:00,37.11,37.12,36.94,36.96,254300.0,28.749,28.7567,28.6173,28.6328,254300.0
2011-12-14 12:05:00,36.97,37.06,36.95,37.06,138500.0,28.6405,28.7103,28.625,28.7103,138500.0
2011-12-14 12:10:00,37.06,37.3,37.06,37.29,290200.0,28.7103,28.8962,28.7103,28.8884,290200.0
2011-12-14 12:15:00,37.3,37.46,37.26,37.32,280400.0,28.8962,29.0201,28.8652,28.9117,280400.0
2011-12-14 12:20:00,37.31,37.32,37.2,37.2,124300.0,28.9039,28.9117,28.8187,28.8187,124300.0
2011-12-14 12:25:00,37.2,37.3,37.17,37.3,119000.0,28.8187,28.8962,28.7955,28.8962,119000.0
2011-12-14 12:30:00,37.3,37.54,37.3,37.51,249100.0,28.8962,29.0821,28.8962,29.0589,249100.0
2011-12-14 12:35:00,37.51,37.57,37.37,37.38,194500.0,29.0589,29.1053,28.9504,28.9582,194500.0
2011-12-14 12:40:00,37.38,37.51,37.38,37.45,127600.0,28.9582,29.0589,28.9582,29.0124,127600.0
2011-12-14 12:45:00,37.45,37.54,37.42,37.44,152700.0,29.0124,29.0821,28.9891,29.0046,152700.0
2011-12-14 12:50:00,37.43,37.45,37.38,37.43,103400.0,28.9969,29.0124,28.9582,28.9969,103400.0
2011-12-14 12:55:00,37.42,37.58,37.41,37.58,130700.0,28.9891,29.1131,28.9814,29.1131,130700.0
2011-12-14 13:00:00,37.58,37.62,37.49,37.52,142400.0,29.1131,29.1441,29.0434,29.0666,142400.0
2011-12-14 13:05:00,37.52,37.7,37.52,37.62,185200.0,29.0666,29.2061,29.0666,29.1441,185200.0
2011-12-14 13:10:00,37.62,37.69,37.56,37.68,64300.0,29.1441,29.1983,29.0976,29.1906,64300.0
2011-12-14 13:15:00,37.69,37.85,37.69,37.78,156300.0,29.1983,29.3223,29.1983,29.268,156300.0
2011-12-14 13:20:00,37.79,37.91,37.78,37.78,172700.0,29.2758,29.3687,29.268,29.268,172700.0
2011-12-14 13:25:00,37.78,37.85,37.76,37.82,130000.0,29.268,29.3223,29.2525,29.299,130000.0
2011-12-14 13:30:00,37.83,37.85,37.69,37.8,148100.0,29.3068,29.3223,29.1983,29.2835,148100.0
2011-12-14 13:35:00,37.8,38.0,37.75,37.93,185900.0,29.2835,29.4385,29.2448,29.3842,185900.0
2011-12-14 13:40:00,37.94,38.04,37.93,37.95,132800.0,29.392,29.4695,29.3842,29.3997,132800.0
2011-12-14 13:45:00,37.95,38.01,37.88,37.9,151700.0,29.3997,29.4462,29.3455,29.361,151700.0
2011-12-14 13:50:00,37.9,37.9,37.69,37.7,161600.0,29.361,29.361,29.1983,29.2061,161600.0
2011-12-14 13:55:00,37.7,37.76,37.68,37.72,104500.0,29.2061,29.2525,29.1906,29.2216,104500.0
2011-12-14 14:00:00,37.73,37.73,37.54,37.55,164000.0,29.2293,29.2293,29.0821,29.0899,164000.0
2011-12-14 14:05:00,37.55,37.61,37.4,37.4,148900.0,29.0899,29.1363,28.9736,28.9736,148900.0
2011-12-14 14:10:00,37.4,37.44,37.32,37.33,187400.0,28.9736,29.0046,28.9117,28.9194,187400.0
2011-12-14 14:15:00,37.33,37.55,37.3,37.5,190400.0,28.9194,29.0899,28.8962,29.0511,190400.0
2011-12-14 14:20:00,37.48,37.49,37.41,37.43,93800.0,29.0356,29.0434,28.9814,28.9969,93800.0
2011-12-14 14:25:00,37.42,37.56,37.42,37.5,204000.0,28.9891,29.0976,28.9891,29.0511,204000.0
2011-12-14 14:30:00,37.49,37.5,37.32,37.34,163700.0,29.0434,29.0511,28.9117,28.9272,163700.0
2011-12-14 14:35:00,37.34,37.35,37.15,37.2,248600.0,28.9272,28.9349,28.78,28.8187,248600.0
2011-12-14 14:40:00,37.2,37.34,37.2,37.33,185400.0,28.8187,28.9272,28.8187,28.9194,185400.0
2011-12-14 14:45:00,37.34,37.53,37.34,37.47,167200.0,28.9272,29.0744,28.9272,29.0279,167200.0
2011-12-14 14:50:00,37.46,37.47,37.26,37.29,122200.0,29.0201,29.0279,28.8652,28.8884,122200.0
2011-12-14 14:55:00,37.29,37.3,37.18,37.26,203400.0,28.8884,28.8962,28.8032,28.8652,203400.0
2011-12-14 15:00:00,37.25,37.37,37.24,37.26,169500.0,28.8574,28.9504,28.8497,28.8652,169500.0
2011-12-14 15:05:00,37.26,37.31,37.1,37.13,272000.0,28.8652,28.9039,28.7412,28.7645,272000.0
2011-12-14 15:10:00,37.14,37.43,37.13,37.36,325500.0,28.7722,28.9969,28.7645,28.9427,325500.0
2011-12-14 15:15:00,37.36,37.38,37.22,37.27,284100.0,28.9427,28.9582,28.8342,28.8729,284100.0
2011-12-14 15:20:00,37.27,37.37,37.22,37.35,309200.0,28.8729,28.9504,28.8342,28.9349,309200.0
2011-12-14 15:25:00,37.36,37.5,37.3,37.5,237300.0,28.9427,29.0511,28.8962,29.0511,237300.0
2011-12-14 15:30:00,37.49,37.54,37.37,37.43,294100.0,29.0434,29.0821,28.9504,28.9969,294100.0
2011-12-14 15:35:00,37.42,37.48,37.34,37.4,193200.0,28.9891,29.0356,28.9272,28.9736,193200.0
2011-12-14 15:40:00,37.4,37.45,37.34,37.42,272000.0,28.9736,29.0124,28.9272,28.9891,272000.0
2011-12-14 15:45:00,37.42,37.62,37.36,37.61,292000.0,28.9891,29.1441,28.9427,29.1363,292000.0
2011-12-14 15:50:00,37.6,37.61,37.49,37.53,441400.0,29.1286,29.1363,29.0434,29.0744,441400.0
2011-12-14 15:55:00,37.53,37.55,37.43,37.45,540700.0,29.0744,29.0899,28.9969,29.0124,540700.0
2011-12-15 09:30:00,38.01,38.32,37.99,38.05,531300.0,29.4462,29.6864,29.4307,29.4772,531300.0
2011-12-15 09:35:00,38.05,38.11,37.81,37.82,491000.0,29.4772,29.5237,29.2913,29.299,491000.0
2011-12-15 09:40:00,37.8,37.98,37.8,37.82,309700.0,29.2835,29.423,29.2835,29.299,309700.0
2011-12-15 09:45:00,37.82,37.86,37.63,37.67,219900.0,29.299,29.33,29.1518,29.1828,219900.0
2011-12-15 09:50:00,37.66,37.8,37.66,37.74,279200.0,29.1751,29.2835,29.1751,29.237,279200.0
2011-12-15 09:55:00,37.74,37.75,37.64,37.66,171700.0,29.237,29.2448,29.1596,29.1751,171700.0
2011-12-15 10:00:00,37.65,37.81,37.44,37.44,282000.0,29.1673,29.2913,29.0046,29.0046,282000.0
2011-12-15 10:05:00,37.45,37.47,37.3,37.35,188000.0,29.0124,29.0279,28.8962,28.9349,188000.0
2011-12-15 10:10:00,37.34,37.42,37.25,37.38,182100.0,28.9272,28.9891,28.8574,28.9582,182100.0
2011-12-15 10:15:00,37.39,37.42,37.25,37.26,327400.0,28.9659,28.9891,28.8574,28.8652,327400.0
2011-12-15 10:20:00,37.26,37.46,37.24,37.43,747900.0,28.8652,29.0201,28.8497,28.9969,747900.0
2011-12-15 10:25:00,37.44,37.46,37.38,37.39,163600.0,29.0046,29.0201,28.9582,28.9659,163600.0
2011-12-15 10:30:00,37.4,37.4,37.35,37.39,243700.0,28.9736,28.9736,28.9349,28.9659,243700.0
2011-12-15 10:35:00,37.4,37.5,37.22,37.22,316100.0,28.9736,29.0511,28.8342,28.8342,316100.0
2011-12-15 10:40:00,37.22,37.25,37.11,37.16,302100.0,28.8342,28.8574,28.749,28.7877,302100.0
2011-12-15 10:45:00,37.16,37.26,37.05,37.24,296400.0,28.7877,28.8652,28.7025,28.8497,296400.0
2011-12-15 10:50:00,37.24,37.36,37.21,37.36,155600.0,28.8497,28.9427,28.8265,28.9427,155600.0
2011-12-15 10:55:00,37.36,37.38,37.18,37.28,168400.0,28.9427,28.9582,28.8032,28.8807,168400.0
2011-12-15 11:00:00,37.28,37.42,37.27,37.41,108600.0,28.8807,28.9891,28.8729,28.9814,108600.0
2011-12-15 11:05:00,37.41,37.44,37.29,37.3,117200.0,28.9814,29.0046,28.8884,28.8962,117200.0
2011-12-15 11:10:00,37.29,37.43,37.27,37.35,123000.0,28.8884,28.9969,28.8729,28.9349,123000.0
2011-12-15 11:15:00,37.36,37.36,37.21,37.24,139700.0,28.9427,28.9427,28.8265,28.8497,139700.0
2011-12-15 11:20:00,37.25,37.3,37.18,37.25,269700.0,28.8574,28.8962,28.8032,28.8574,269700.0
2011-12-15 11:25:00,37.26,37.42,37.22,37.37,143100.0,28.8652,28.9891,28.8342,28.9504,143100.0
2011-12-15 11:30:00,37.38,37.43,37.32,37.35,133400.0,28.9582,28.9969,28.9117,28.9349,133400.0
2011-12-15 11:35:00,37.35,37.39,37.28,37.29,215300.0,28.9349,28.9659,28.8807,28.8884,215300.0
2011-12-15 11:40:00,37.28,37.34,37.26,37.33,125800.0,28.8807,28.9272,28.8652,28.9194,125800.0
2011-12-15 11:45:00,37.33,37.41,37.31,37.33,129200.0,28.9194,28.9814,28.9039,28.9194,129200.0
2011-12-15 11:50:00,37.32,37.32,37.22,37.32,134200.0,28.9117,28.9117,28.8342,28.9117,134200.0
2011-12-15 11:55:00,37.31,37.38,37.29,37.38,117800.0,28.9039,28.9582,28.8884,28.9582,117800.0
2011-12-15 12:00:00,37.37,37.41,37.33,37.33,83800.0,28.9504,28.9814,28.9194,28.9194,83800.0
2011-12-15 12:05:00,37.33,37.4,37.31,37.37,127800.0,28.9194,28.9736,28.9039,28.9504,127800.0
2011-12-15 12:10:00,37.37,37.39,37.31,37.39,158200.0,28.9504,28.9659,28.9039,28.9659,158200.0
2011-12-15 12:15:00,37.39,37.45,37.37,37.39,217300.0,28.9659,29.0124,28.9504,28.9659,217300.0
2011-12-15 12:20:00,37.4,37.63,37.4,37.51,250300.0,28.9736,29.1518,28.9736,29.0589,250300.0
2011-12-15 12:25:00,37.51,37.52,37.4,37.42,174100.0,29.0589,29.0666,28.9736,28.9891,174100.0
2011-12-15 12:30:00,37.42,37.49,37.41,37.45,275400.0,28.9891,29.0434,28.9814,29.0124,275400.0
2011-12-15 12:35:00,37.46,37.48,37.37,37.41,92600.0,29.0201,29.0356,28.9504,28.9814,92600.0
2011-12-15 12:40:00,37.41,37.48,37.39,37.41,208700.0,28.9814,29.0356,28.9659,28.9814,208700.0
2011-12-15 12:45:00,37.4,37.44,37.32,37.33,114600.0,28.9736,29.0046,28.9117,28.9194,114600.0
2011-12-15 12:50:00,37.32,37.33,37.25,37.29,148900.0,28.9117,28.9194,28.8574,28.8884,148900.0
2011-12-15 12:55:00,37.3,37.38,37.3,37.37,107000.0,28.8962,28.9582,28.8962,28.9504,107000.0
2011-12-15 13:00:00,37.38,37.39,37.29,37.35,70100.0,28.9582,28.9659,28.8884,28.9349,70100.0
2011-12-15 13:05:00,37.35,37.37,37.31,37.34,99300.0,28.9349,28.9504,28.9039,28.9272,99300.0
2011-12-15 13:10:00,37.34,37.36,37.26,37.26,89300.0,28.9272,28.9427,28.8652,28.8652,89300.0
2011-12-15 13:15:00,37.27,37.35,37.24,37.33,125100.0,28.8729,28.9349,28.8497,28.9194,125100.0
2011-12-15 13:20:00,37.32,37.36,37.29,37.35,78800.0,28.9117,28.9427,28.8884,28.9349,78800.0
2011-12-15 13:25:00,37.35,37.38,37.3,37.31,98600.0,28.9349,28.9582,28.8962,28.9039,98600.0
2011-12-15 13:30:00,37.31,37.37,37.17,37.17,148700.0,28.9039,28.9504,28.7955,28.7955,148700.0
2011-12-15 13:35:00,37.18,37.23,37.14,37.19,145900.0,28.8032,28.842,28.7722,28.811,145900.0
2011-12-15 13:40:00,37.19,37.31,37.14,37.27,263800.0,28.811,28.9039,28.7722,28.8729,263800.0
2011-12-15 13:45:00,37.28,37.28,37.19,37.25,118500.0,28.8807,28.8807,28.811,28.8574,118500.0
2011-12-15 13:50:00,37.24,37.24,37.09,37.13,141600.0,28.8497,28.8497,28.7335,28.7645,141600.0
2011-12-15 13:55:00,37.14,37.17,37.05,37.05,114300.0,28.7722,28.7955,28.7025,28.7025,114300.0
2011-12-15 14:00:00,37.06,37.16,37.05,37.16,105900.0,28.7103,28.7877,28.7025,28.7877,105900.0
2011-12-15 14:05:00,37.15,37.15,37.04,37.06,204800.0,28.78,28.78,28.6948,28.7103,204800.0
2011-12-15 14:10:00,37.06,37.2,37.06,37.09,163400.0,28.7103,28.8187,28.7103,28.7335,163400.0
2011-12-15 14:15:00,37.11,37.16,37.07,37.09,109000.0,28.749,28.7877,28.718,28.7335,109000.0
2011-12-15 14:20:00,37.09,37.15,37.07,37.09,161900.0,28.7335,28.78,28.718,28.7335,161900.0
2011-12-15 14:25:00,37.09,37.12,37.0,37.03,186300.0,28.7335,28.7567,28.6638,28.687,186300.0
2011-12-15 14:30:00,37.03,37.09,37.0,37.01,238600.0,28.687,28.7335,28.6638,28.6715,238600.0
2011-12-15 14:35:00,37.01,37.03,36.89,36.91,256500.0,28.6715,28.687,28.5786,28.594,256500.0
2011-12-15 14:40:00,36.9,36.9,36.83,36.89,321000.0,28.5863,28.5863,28.5321,28.5786,321000.0
2011-12-15 14:45:00,36.89,36.92,36.74,36.76,207300.0,28.5786,28.6018,28.4624,28.4778,207300.0
2011-12-15 14:50:00,36.77,36.8,36.68,36.8,298900.0,28.4856,28.5088,28.4159,28.5088,298900.0
2011-12-15 14:55:00,36.81,36.84,36.72,36.72,243100.0,28.5166,28.5398,28.4469,28.4469,243100.0
2011-12-15 15:00:00,36.72,36.78,36.69,36.76,176500.0,28.4469,28.4933,28.4236,28.4778,176500.0
2011-12-15 15:05:00,36.77,36.87,36.75,36.87,165200.0,28.4856,28.5631,28.4701,28.5631,165200.0
2011-12-15 15:10:00,36.87,36.96,36.77,36.77,189400.0,28.5631,28.6328,28.4856,28.4856,189400.0
2011-12-15 15:15:00,36.78,36.94,36.76,36.91,177500.0,28.4933,28.6173,28.4778,28.594,177500.0
2011-12-15 15:20:00,36.89,36.95,36.8,36.86,252100.0,28.5786,28.625,28.5088,28.5553,252100.0
2011-12-15 15:25:00,36.85,36.86,36.71,36.76,355000.0,28.5476,28.5553,28.4391,28.4778,355000.0
2011-12-15 15:30:00,36.76,36.83,36.74,36.78,224300.0,28.4778,28.5321,28.4624,28.4933,224300.0
2011-12-15 15:35:00,36.77,36.85,36.71,36.83,729500.0,28.4856,28.5476,28.4391,28.5321,729500.0
2011-12-15 15:40:00,36.84,36.92,36.81,36.87,414600.0,28.5398,28.6018,28.5166,28.5631,414600.0
2011-12-15 15:45:00,36.85,36.93,36.83,36.91,604200.0,28.5476,28.6095,28.5321,28.594,604200.0
2011-12-15 15:50:00,36.91,36.91,36.78,36.84,496300.0,28.594,28.594,28.4933,28.5398,496300.0
2011-12-15 15:55:00,36.85,36.9,36.81,36.86,873300.0,28.5476,28.5863,28.5166,28.5553,873300.0
2011-12-16 09:30:00,37.37,37.61,37.25,37.35,1248800.0,28.9504,29.1363,28.8574,28.9349,1248800.0
2011-12-16 09:35:00,37.36,37.39,37.17,37.32,281500.0,28.9427,28.9659,28.7955,28.9117,281500.0
2011-12-16 09:40:00,37.31,37.37,37.16,37.18,329600.0,28.9039,28.9504,28.7877,28.8032,329600.0
2011-12-16 09:45:00,37.18,37.19,37.02,37.09,344400.0,28.8032,28.811,28.6793,28.7335,344400.0
2011-12-16 09:50:00,37.09,37.3,37.08,37.27,271400.0,28.7335,28.8962,28.7257,28.8729,271400.0
2011-12-16 09:55:00,37.28,37.44,37.28,37.34,256400.0,28.8807,29.0046,28.8807,28.9272,256400.0
2011-12-16 10:00:00,37.35,37.47,37.26,37.42,323600.0,28.9349,29.0279,28.8652,28.9891,323600.0
2011-12-16 10:05:00,37.42,37.63,37.42,37.59,294800.0,28.9891,29.1518,28.9891,29.1208,294800.0
2011-12-16 10:10:00,37.59,37.62,37.5,37.57,214200.0,29.1208,29.1441,29.0511,29.1053,214200.0
2011-12-16 10:15:00,37.56,37.72,37.56,37.71,233300.0,29.0976,29.2216,29.0976,29.2138,233300.0
2011-12-16 10:20:00,37.71,37.74,37.61,37.7,202800.0,29.2138,29.237,29.1363,29.2061,202800.0
2011-12-16 10:25:00,37.7,37.72,37.67,37.69,266200.0,29.2061,29.2216,29.1828,29.1983,266200.0
2011-12-16 10:30:00,37.7,37.73,37.65,37.71,271300.0,29.2061,29.2293,29.1673,29.2138,271300.0
2011-12-16 10:35:00,37.71,37.8,37.7,37.77,157100.0,29.2138,29.2835,29.2061,29.2603,157100.0
2011-12-16 10:40:00,37.77,37.84,37.72,37.84,144200.0,29.2603,29.3145,29.2216,29.3145,144200.0
2011-12-16 10:45:00,37.84,37.89,37.78,37.81,156900.0,29.3145,29.3533,29.268,29.2913,156900.0
2011-12-16 10:50:00,37.8,37.83,37.72,37.73,134300.0,29.2835,29.3068,29.2216,29.2293,134300.0
2011-12-16 10:55:00,37.71,37.72,37.55,37.66,132600.0,29.2138,29.2216,29.0899,29.1751,132600.0
2011-12-16 11:00:00,37.66,37.72,37.52,37.53,140000.0,29.1751,29.2216,29.0666,29.0744,140000.0
2011-12-16 11:05:00,37.53,37.53,37.42,37.44,268200.0,29.0744,29.0744,28.9891,29.0046,268200.0
2011-12-16 11:10:00,37.43,37.45,37.42,37.45,100000.0,28.9969,29.0124,28.9891,29.0124,100000.0
2011-12-16 11:15:00,37.45,37.48,37.41,37.42,95100.0,29.0124,29.0356,28.9814,28.9891,95100.0
2011-12-16 11:20:00,37.43,37.46,37.38,37.41,202600.0,28.9969,29.0201,28.9582,28.9814,202600.0
2011-12-16 11:25:00,37.42,37.43,37.32,37.36,106400.0,28.9891,28.9969,28.9117,28.9427,106400.0
2011-12-16 11:30:00,37.36,37.38,37.21,37.22,129100.0,28.9427,28.9582,28.8265,28.8342,129100.0
2011-12-16 11:35:00,37.22,37.26,37.16,37.19,192900.0,28.8342,28.8652,28.7877,28.811,192900.0
2011-12-16 11:40:00,37.19,37.21,37.12,37.13,154700.0,28.811,28.8265,28.7567,28.7645,154700.0
2011-12-16 11:45:00,37.13,37.28,37.12,37.19,115200.0,28.7645,28.8807,28.7567,28.811,115200.0
2011-12-16 11:50:00,37.19,37.23,37.17,37.19,86900.0,28.811,28.842,28.7955,28.811,86900.0
2011-12-16 11:55:00,37.18,37.19,36.92,36.92,249500.0,28.8032,28.811,28.6018,28.6018,249500.0
2011-12-16 12:00:00,36.92,36.97,36.82,36.93,222300.0,28.6018,28.6405,28.5243,28.6095,222300.0
2011-12-16 12:05:00,36.93,36.96,36.86,36.95,89300.0,28.6095,28.6328,28.5553,28.625,89300.0
2011-12-16 12:10:00,36.96,37.03,36.95,37.01,72600.0,28.6328,28.687,28.625,28.6715,72600.0
2011-12-16 12:15:00,37.02,37.03,36.95,36.97,61600.0,28.6793,28.687,28.625,28.6405,61600.0
2011-12-16 12:20:00,36.97,36.98,36.87,36.92,78900.0,28.6405,28.6483,28.5631,28.6018,78900.0
2011-12-16 12:25:00,36.92,36.92,36.81,36.83,72000.0,28.6018,28.6018,28.5166,28.5321,72000.0
2011-12-16 12:30:00,36.82,36.82,36.71,36.73,147600.0,28.5243,28.5243,28.4391,28.4546,147600.0
2011-12-16 12:35:00,36.72,36.82,36.6,36.75,230200.0,28.4469,28.5243,28.3539,28.4701,230200.0
2011-12-16 12:40:00,36.74,36.87,36.73,36.76,134900.0,28.4624,28.5631,28.4546,28.4778,134900.0
2011-12-16 12:45:00,36.76,36.78,36.57,36.76,258700.0,28.4778,28.4933,28.3307,28.4778,258700.0
2011-12-16 12:50:00,36.77,36.86,36.66,36.85,116300.0,28.4856,28.5553,28.4004,28.5476,116300.0
2011-12-16 12:55:00,36.86,36.96,36.8,36.89,130300.0,28.5553,28.6328,28.5088,28.5786,130300.0
2011-12-16 13:00:00,36.89,37.04,36.85,36.97,127800.0,28.5786,28.6948,28.5476,28.6405,127800.0
2011-12-16 13:05:00,36.98,37.0,36.86,36.91,101400.0,28.6483,28.6638,28.5553,28.594,101400.0
2011-12-16 13:10:00,36.9,37.04,36.9,37.03,85400.0,28.5863,28.6948,28.5863,28.687,85400.0
2011-12-16 13:15:00,37.02,37.06,36.98,37.06,79500.0,28.6793,28.7103,28.6483,28.7103,79500.0
2011-12-16 13:20:00,37.06,37.18,37.05,37.11,132300.0,28.7103,28.8032,28.7025,28.749,132300.0
2011-12-16 13:25:00,37.11,37.12,36.98,36.99,84200.0,28.749,28.7567,28.6483,28.656,84200.0
2011-12-16 13:30:00,36.98,37.02,36.96,36.96,59200.0,28.6483,28.6793,28.6328,28.6328,59200.0
2011-12-16 13:35:00,36.96,37.0,36.91,36.93,68000.0,28.6328,28.6638,28.594,28.6095,68000.0
2011-12-16 13:40:00,36.94,36.95,36.86,36.93,113200.0,28.6173,28.625,28.5553,28.6095,113200.0
2011-12-16 13:45:00,36.93,37.13,36.91,37.12,95100.0,28.6095,28.7645,28.594,28.7567,95100.0
2011-12-16 13:50:00,37.12,37.23,37.1,37.19,217100.0,28.7567,28.842,28.7412,28.811,217100.0
2011-12-16 13:55:00,37.18,37.18,36.96,36.99,126900.0,28.8032,28.8032,28.6328,28.656,126900.0
2011-12-16 14:00:00,37.02,37.06,36.99,37.0,106400.0,28.6793,28.7103,28.656,28.6638,106400.0
2011-12-16 14:05:00,37.0,37.08,36.97,36.98,82100.0,28.6638,28.7257,28.6405,28.6483,82100.0
2011-12-16 14:10:00,36.98,36.99,36.91,36.99,73800.0,28.6483,28.656,28.594,28.656,73800.0
2011-12-16 14:15:00,37.0,37.0,36.9,36.9,91000.0,28.6638,28.6638,28.5863,28.5863,91000.0
2011-12-16 14:20:00,36.9,36.91,36.76,36.78,227500.0,28.5863,28.594,28.4778,28.4933,227500.0
2011-12-16 14:25:00,36.77,36.78,36.69,36.74,224900.0,28.4856,28.4933,28.4236,28.4624,224900.0
2011-12-16 14:30:00,36.73,36.84,36.69,36.8,113600.0,28.4546,28.5398,28.4236,28.5088,113600.0
2011-12-16 14:35:00,36.81,36.81,36.73,36.75,85000.0,28.5166,28.5166,28.4546,28.4701,85000.0
2011-12-16 14:40:00,36.75,36.79,36.72,36.78,108600.0,28.4701,28.5011,28.4469,28.4933,108600.0
2011-12-16 14:45:00,36.77,36.95,36.77,36.88,142700.0,28.4856,28.625,28.4856,28.5708,142700.0
2011-12-16 14:50:00,36.87,36.95,36.87,36.88,82200.0,28.5631,28.625,28.5631,28.5708,82200.0
2011-12-16 14:55:00,36.88,36.9,36.81,36.83,90800.0,28.5708,28.5863,28.5166,28.5321,90800.0
2011-12-16 15:00:00,36.83,36.87,36.81,36.86,85400.0,28.5321,28.5631,28.5166,28.5553,85400.0
2011-12-16 15:05:00,36.86,36.87,36.84,36.85,92600.0,28.5553,28.5631,28.5398,28.5476,92600.0
2011-12-16 15:10:00,36.86,36.92,36.85,36.88,133800.0,28.5553,28.6018,28.5476,28.5708,133800.0
2011-12-16 15:15:00,36.88,36.96,36.86,36.87,110900.0,28.5708,28.6328,28.5553,28.5631,110900.0
2011-12-16 15:20:00,36.87,36.93,36.8,36.8,265700.0,28.5631,28.6095,28.5088,28.5088,265700.0
2011-12-16 15:25:00,36.81,36.86,36.8,36.81,145600.0,28.5166,28.5553,28.5088,28.5166,145600.0
2011-12-16 15:30:00,36.82,36.89,36.81,36.82,188200.0,28.5243,28.5786,28.5166,28.5243,188200.0
2011-12-16 15:35:00,36.82,36.86,36.8,36.83,152900.0,28.5243,28.5553,28.5088,28.5321,152900.0
2011-12-16 15:40:00,36.83,36.91,36.81,36.82,248500.0,28.5321,28.594,28.5166,28.5243,248500.0
2011-12-16 15:45:00,36.83,36.98,36.83,36.97,358500.0,28.5321,28.6483,28.5321,28.6405,358500.0
2011-12-16 15:50:00,36.97,36.97,36.88,36.94,375000.0,28.6405,28.6405,28.5708,28.6173,375000.0
2011-12-16 15:55:00,36.95,37.08,36.94,36.97,1080400.0,28.625,28.7257,28.6173,28.6405,1080400.0
2011-12-19 09:30:00,36.73,37.05,36.64,36.93,298800.0,28.4546,28.7025,28.3849,28.6095,298800.0
2011-12-19 09:35:00,36.94,36.98,36.63,36.75,212000.0,28.6173,28.6483,28.3771,28.4701,212000.0
2011-12-19 09:40:00,36.73,36.75,36.45,36.52,314900.0,28.4546,28.4701,28.2377,28.2919,314900.0
2011-12-19 09:45:00,36.53,36.59,36.4,36.47,223600.0,28.2997,28.3461,28.199,28.2532,223600.0
2011-12-19 09:50:00,36.47,36.52,36.38,36.52,124900.0,28.2532,28.2919,28.1835,28.2919,124900.0
2011-12-19 09:55:00,36.52,36.88,36.52,36.77,220800.0,28.2919,28.5708,28.2919,28.4856,220800.0
2011-12-19 10:00:00,36.76,36.82,36.54,36.59,208100.0,28.4778,28.5243,28.3074,28.3461,208100.0
2011-12-19 10:05:00,36.59,36.72,36.53,36.6,169000.0,28.3461,28.4469,28.2997,28.3539,169000.0
2011-12-19 10:10:00,36.59,36.75,36.56,36.73,137400.0,28.3461,28.4701,28.3229,28.4546,137400.0
2011-12-19 10:15:00,36.74,36.77,36.62,36.65,206500.0,28.4624,28.4856,28.3694,28.3926,206500.0
2011-12-19 10:20:00,36.65,36.7,36.63,36.7,128500.0,28.3926,28.4314,28.3771,28.4314,128500.0
2011-12-19 10:25:00,36.7,36.76,36.69,36.74,100600.0,28.4314,28.4778,28.4236,28.4624,100600.0
2011-12-19 10:30:00,36.74,36.88,36.73,36.88,246900.0,28.4624,28.5708,28.4546,28.5708,246900.0
2011-12-19 10:35:00,36.89,36.97,36.81,36.95,263000.0,28.5786,28.6405,28.5166,28.625,263000.0
2011-12-19 10:40:00,36.94,36.94,36.82,36.83,138400.0,28.6173,28.6173,28.5243,28.5321,138400.0
2011-12-19 10:45:00,36.83,36.83,36.56,36.62,190900.0,28.5321,28.5321,28.3229,28.3694,190900.0
2011-12-19 10:50:00,36.61,36.61,36.51,36.51,182200.0,28.3616,28.3616,28.2842,28.2842,182200.0
2011-12-19 10:55:00,36.51,36.52,36.4,36.4,249700.0,28.2842,28.2919,28.199,28.199,249700.0
2011-12-19 11:00:00,36.41,36.46,36.3,36.36,202200.0,28.2067,28.2454,28.1215,28.168,202200.0
2011-12-19 11:05:00,36.36,36.43,36.3,36.33,195400.0,28.168,28.2222,28.1215,28.1447,195400.0
2011-12-19 11:10:00,36.33,36.45,36.32,36.44,118700.0,28.1447,28.2377,28.137,28.2299,118700.0
2011-12-19 11:15:00,36.43,36.47,36.41,36.42,133100.0,28.2222,28.2532,28.2067,28.2144,133100.0
2011-12-19 11:20:00,36.42,36.43,36.34,36.4,128600.0,28.2144,28.2222,28.1525,28.199,128600.0
2011-12-19 11:25:00,36.41,36.49,36.4,36.43,144300.0,28.2067,28.2687,28.199,28.2222,144300.0
2011-12-19 11:30:00,36.44,36.44,36.32,36.37,118400.0,28.2299,28.2299,28.137,28.1757,118400.0
2011-12-19 11:35:00,36.37,36.37,36.21,36.22,167300.0,28.1757,28.1757,28.0518,28.0595,167300.0
2011-12-19 11:40:00,36.23,36.24,36.05,36.07,253900.0,28.0673,28.075,27.9278,27.9433,253900.0
2011-12-19 11:45:00,36.07,36.12,36.02,36.07,201300.0,27.9433,27.982,27.9046,27.9433,201300.0
2011-12-19 11:50:00,36.08,36.15,36.06,36.11,81500.0,27.9511,28.0053,27.9356,27.9743,81500.0
2011-12-19 11:55:00,36.11,36.16,36.06,36.06,117600.0,27.9743,28.013,27.9356,27.9356,117600.0
2011-12-19 12:00:00,36.06,36.19,36.04,36.1,129300.0,27.9356,28.0363,27.9201,27.9665,129300.0
2011-12-19 12:05:00,36.1,36.17,36.05,36.17,85800.0,27.9665,28.0208,27.9278,28.0208,85800.0
2011-12-19 12:10:00,36.17,36.17,36.1,36.15,88900.0,28.0208,28.0208,27.9665,28.0053,88900.0
2011-12-19 12:15:00,36.15,36.16,36.08,36.08,79500.0,28.0053,28.013,27.9511,27.9511,79500.0
2011-12-19 12:20:00,36.08,36.13,36.08,36.11,79500.0,27.9511,27.9898,27.9511,27.9743,79500.0
2011-12-19 12:25:00,36.1,36.16,36.09,36.15,93500.0,27.9665,28.013,27.9588,28.0053,93500.0
2011-12-19 12:30:00,36.15,36.15,36.05,36.08,91200.0,28.0053,28.0053,27.9278,27.9511,91200.0
2011-12-19 12:35:00,36.08,36.09,36.02,36.06,98200.0,27.9511,27.9588,27.9046,27.9356,98200.0
2011-12-19 12:40:00,36.05,36.13,36.05,36.1,70400.0,27.9278,27.9898,27.9278,27.9665,70400.0
2011-12-19 12:45:00,36.1,36.16,36.1,36.15,103700.0,27.9665,28.013,27.9665,28.0053,103700.0
2011-12-19 12:50:00,36.15,36.16,36.08,36.12,110600.0,28.0053,28.013,27.9511,27.982,110600.0
2011-12-19 12:55:00,36.13,36.16,36.1,36.15,91300.0,27.9898,28.013,27.9665,28.0053,91300.0
2011-12-19 13:00:00,36.15,36.22,36.14,36.15,133500.0,28.0053,28.0595,27.9975,28.0053,133500.0
2011-12-19 13:05:00,36.15,36.19,36.13,36.16,78900.0,28.0053,28.0363,27.9898,28.013,78900.0
2011-12-19 13:10:00,36.17,36.21,36.12,36.13,98700.0,28.0208,28.0518,27.982,27.9898,98700.0
2011-12-19 13:15:00,36.12,36.14,36.04,36.04,62800.0,27.982,27.9975,27.9201,27.9201,62800.0
2011-12-19 13:20:00,36.05,36.09,36.0,36.09,234500.0,27.9278,27.9588,27.8891,27.9588,234500.0
2011-12-19 13:25:00,36.08,36.11,36.02,36.05,85300.0,27.9511,27.9743,27.9046,27.9278,85300.0
2011-12-19 13:30:00,36.06,36.11,36.02,36.02,68700.0,27.9356,27.9743,27.9046,27.9046,68700.0
2011-12-19 13:35:00,36.02,36.04,35.96,36.02,264400.0,27.9046,27.9201,27.8581,27.9046,264400.0
2011-12-19 13:40:00,36.01,36.05,35.95,36.0,132900.0,27.8968,27.9278,27.8503,27.8891,132900.0
2011-12-19 13:45:00,36.0,36.11,35.99,36.1,88800.0,27.8891,27.9743,27.8813,27.9665,88800.0
2011-12-19 13:50:00,36.1,36.26,36.1,36.24,128100.0,27.9665,28.0905,27.9665,28.075,128100.0
2011-12-19 13:55:00,36.25,36.25,36.15,36.17,78500.0,28.0827,28.0827,28.0053,28.0208,78500.0
2011-12-19 14:00:00,36.17,36.21,36.14,36.19,90700.0,28.0208,28.0518,27.9975,28.0363,90700.0
2011-12-19 14:05:00,36.18,36.19,36.12,36.14,75800.0,28.0285,28.0363,27.982,27.9975,75800.0
2011-12-19 14:10:00,36.15,36.15,36.06,36.1,98600.0,28.0053,28.0053,27.9356,27.9665,98600.0
2011-12-19 14:15:00,36.08,36.11,35.99,36.0,104000.0,27.9511,27.9743,27.8813,27.8891,104000.0
2011-12-19 14:20:00,35.99,36.05,35.94,35.97,111000.0,27.8813,27.9278,27.8426,27.8658,111000.0
2011-12-19 14:25:00,35.97,36.07,35.97,36.01,124000.0,27.8658,27.9433,27.8658,27.8968,124000.0
2011-12-19 14:30:00,36.01,36.06,35.99,36.02,61700.0,27.8968,27.9356,27.8813,27.9046,61700.0
2011-12-19 14:35:00,36.02,36.06,35.97,36.04,49000.0,27.9046,27.9356,27.8658,27.9201,49000.0
2011-12-19 14:40:00,36.05,36.1,36.02,36.07,85200.0,27.9278,27.9665,27.9046,27.9433,85200.0
2011-12-19 14:45:00,36.07,36.07,35.99,36.0,62000.0,27.9433,27.9433,27.8813,27.8891,62000.0
2011-12-19 14:50:00,36.0,36.05,35.98,36.04,67600.0,27.8891,27.9278,27.8736,27.9201,67600.0
2011-12-19 14:55:00,36.03,36.12,36.01,36.09,90200.0,27.9123,27.982,27.8968,27.9588,90200.0
2011-12-19 15:00:00,36.09,36.09,35.83,35.83,179100.0,27.9588,27.9588,27.7574,27.7574,179100.0
2011-12-19 15:05:00,35.83,35.9,35.7,35.73,297700.0,27.7574,27.8116,27.6567,27.6799,297700.0
2011-12-19 15:10:00,35.74,35.79,35.7,35.72,254300.0,27.6877,27.7264,27.6567,27.6722,254300.0
2011-12-19 15:15:00,35.72,35.91,35.7,35.91,210100.0,27.6722,27.8194,27.6567,27.8194,210100.0
2011-12-19 15:20:00,35.91,35.91,35.78,35.8,179000.0,27.8194,27.8194,27.7186,27.7341,179000.0
2011-12-19 15:25:00,35.79,35.84,35.7,35.72,163400.0,27.7264,27.7651,27.6567,27.6722,163400.0
2011-12-19 15:30:00,35.72,35.77,35.68,35.71,266900.0,27.6722,27.7109,27.6412,27.6644,266900.0
2011-12-19 15:35:00,35.7,35.78,35.67,35.75,196400.0,27.6567,27.7186,27.6334,27.6954,196400.0
2011-12-19 15:40:00,35.75,35.79,35.65,35.72,373200.0,27.6954,27.7264,27.6179,27.6722,373200.0
2011-12-19 15:45:00,35.72,35.82,35.7,35.75,376300.0,27.6722,27.7496,27.6567,27.6954,376300.0
2011-12-19 15:50:00,35.76,35.78,35.65,35.71,406600.0,27.7031,27.7186,27.6179,27.6644,406600.0
2011-12-19 15:55:00,35.72,35.77,35.7,35.73,616700.0,27.6722,27.7109,27.6567,27.6799,616700.0
2011-12-20 09:30:00,36.7,37.0,36.7,36.85,429600.0,28.4314,28.6638,28.4314,28.5476,429600.0
2011-12-20 09:35:00,36.87,37.1,36.82,37.07,402400.0,28.5631,28.7412,28.5243,28.718,402400.0
2011-12-20 09:40:00,37.07,37.38,37.06,37.28,442000.0,28.718,28.9582,28.7103,28.8807,442000.0
2011-12-20 09:45:00,37.29,37.44,37.29,37.37,464500.0,28.8884,29.0046,28.8884,28.9504,464500.0
2011-12-20 09:50:00,37.38,37.47,37.26,37.29,223800.0,28.9582,29.0279,28.8652,28.8884,223800.0
2011-12-20 09:55:00,37.29,37.36,37.23,37.33,159100.0,28.8884,28.9427,28.842,28.9194,159100.0
2011-12-20 10:00:00,37.32,37.38,37.18,37.21,247100.0,28.9117,28.9582,28.8032,28.8265,247100.0
2011-12-20 10:05:00,37.21,37.22,37.11,37.14,155300.0,28.8265,28.8342,28.749,28.7722,155300.0
2011-12-20 10:10:00,37.13,37.28,37.1,37.27,163000.0,28.7645,28.8807,28.7412,28.8729,163000.0
2011-12-20 10:15:00,37.26,37.32,37.23,37.26,184700.0,28.8652,28.9117,28.842,28.8652,184700.0
2011-12-20 10:20:00,37.27,37.38,37.27,37.35,143000.0,28.8729,28.9582,28.8729,28.9349,143000.0
2011-12-20 10:25:00,37.36,37.63,37.36,37.6,401600.0,28.9427,29.1518,28.9427,29.1286,401600.0
2011-12-20 10:30:00,37.6,37.65,37.57,37.62,177700.0,29.1286,29.1673,29.1053,29.1441,177700.0
2011-12-20 10:35:00,37.63,37.63,37.47,37.48,134700.0,29.1518,29.1518,29.0279,29.0356,134700.0
2011-12-20 10:40:00,37.48,37.55,37.46,37.5,94900.0,29.0356,29.0899,29.0201,29.0511,94900.0
2011-12-20 10:45:00,37.51,37.55,37.48,37.5,109400.0,29.0589,29.0899,29.0356,29.0511,109400.0
2011-12-20 10:50:00,37.51,37.55,37.37,37.41,282200.0,29.0589,29.0899,28.9504,28.9814,282200.0
2011-12-20 10:55:00,37.41,37.5,37.37,37.39,106500.0,28.9814,29.0511,28.9504,28.9659,106500.0
2011-12-20 11:00:00,37.4,37.47,37.39,37.46,95700.0,28.9736,29.0279,28.9659,29.0201,95700.0
2011-12-20 11:05:00,37.46,37.59,37.46,37.47,113400.0,29.0201,29.1208,29.0201,29.0279,113400.0
2011-12-20 11:10:00,37.47,37.52,37.43,37.51,136300.0,29.0279,29.0666,28.9969,29.0589,136300.0
2011-12-20 11:15:00,37.51,37.57,37.47,37.57,85600.0,29.0589,29.1053,29.0279,29.1053,85600.0
2011-12-20 11:20:00,37.57,37.6,37.49,37.54,55900.0,29.1053,29.1286,29.0434,29.0821,55900.0
2011-12-20 11:25:00,37.54,37.59,37.49,37.52,116000.0,29.0821,29.1208,29.0434,29.0666,116000.0
2011-12-20 11:30:00,37.54,37.57,37.47,37.5,88600.0,29.0821,29.1053,29.0279,29.0511,88600.0
2011-12-20 11:35:00,37.5,37.54,37.36,37.38,92300.0,29.0511,29.0821,28.9427,28.9582,92300.0
2011-12-20 11:40:00,37.38,37.38,37.3,37.33,70200.0,28.9582,28.9582,28.8962,28.9194,70200.0
2011-12-20 11:45:00,37.33,37.39,37.3,37.38,114100.0,28.9194,28.9659,28.8962,28.9582,114100.0
2011-12-20 11:50:00,37.38,37.45,37.29,37.35,151600.0,28.9582,29.0124,28.8884,28.9349,151600.0
2011-12-20 11:55:00,37.35,37.36,37.3,37.31,63500.0,28.9349,28.9427,28.8962,28.9039,63500.0
2011-12-20 12:00:00,37.31,37.32,37.17,37.21,114700.0,28.9039,28.9117,28.7955,28.8265,114700.0
2011-12-20 12:05:00,37.22,37.28,37.22,37.26,64500.0,28.8342,28.8807,28.8342,28.8652,64500.0
2011-12-20 12:10:00,37.26,37.32,37.24,37.3,59800.0,28.8652,28.9117,28.8497,28.8962,59800.0
2011-12-20 12:15:00,37.3,37.37,37.27,37.28,80500.0,28.8962,28.9504,28.8729,28.8807,80500.0
2011-12-20 12:20:00,37.27,37.34,37.27,37.29,56400.0,28.8729,28.9272,28.8729,28.8884,56400.0
2011-12-20 12:25:00,37.29,37.35,37.27,37.34,52100.0,28.8884,28.9349,28.8729,28.9272,52100.0
2011-12-20 12:30:00,37.34,37.35,37.3,37.33,35700.0,28.9272,28.9349,28.8962,28.9194,35700.0
2011-12-20 12:35:00,37.34,37.34,37.29,37.33,39500.0,28.9272,28.9272,28.8884,28.9194,39500.0
2011-12-20 12:40:00,37.32,37.38,37.32,37.37,85500.0,28.9117,28.9582,28.9117,28.9504,85500.0
2011-12-20 12:45:00,37.36,37.38,37.31,37.32,61400.0,28.9427,28.9582,28.9039,28.9117,61400.0
2011-12-20 12:50:00,37.32,37.43,37.32,37.4,107900.0,28.9117,28.9969,28.9117,28.9736,107900.0
2011-12-20 12:55:00,37.39,37.43,37.34,37.43,72800.0,28.9659,28.9969,28.9272,28.9969,72800.0
2011-12-20 13:00:00,37.43,37.52,37.41,37.47,141200.0,28.9969,29.0666,28.9814,29.0279,141200.0
2011-12-20 13:05:00,37.46,37.56,37.43,37.55,69100.0,29.0201,29.0976,28.9969,29.0899,69100.0
2011-12-20 13:10:00,37.56,37.6,37.5,37.52,113900.0,29.0976,29.1286,29.0511,29.0666,113900.0
2011-12-20 13:15:00,37.52,37.52,37.45,37.45,68000.0,29.0666,29.0666,29.0124,29.0124,68000.0
2011-12-20 13:20:00,37.46,37.6,37.41,37.59,221800.0,29.0201,29.1286,28.9814,29.1208,221800.0
2011-12-20 13:25:00,37.59,37.6,37.56,37.57,80800.0,29.1208,29.1286,29.0976,29.1053,80800.0
2011-12-20 13:30:00,37.57,37.6,37.54,37.57,125500.0,29.1053,29.1286,29.0821,29.1053,125500.0
2011-12-20 13:35:00,37.58,37.58,37.51,37.52,65100.0,29.1131,29.1131,29.0589,29.0666,65100.0
2011-12-20 13:40:00,37.51,37.57,37.51,37.56,67200.0,29.0589,29.1053,29.0589,29.0976,67200.0
2011-12-20 13:45:00,37.56,37.57,37.51,37.54,74300.0,29.0976,29.1053,29.0589,29.0821,74300.0
2011-12-20 13:50:00,37.54,37.54,37.48,37.51,73000.0,29.0821,29.0821,29.0356,29.0589,73000.0
2011-12-20 13:55:00,37.5,37.57,37.5,37.56,66100.0,29.0511,29.1053,29.0511,29.0976,66100.0
2011-12-20 14:00:00,37.57,37.58,37.47,37.5,59300.0,29.1053,29.1131,29.0279,29.0511,59300.0
2011-12-20 14:05:00,37.49,37.49,37.45,37.45,84500.0,29.0434,29.0434,29.0124,29.0124,84500.0
2011-12-20 14:10:00,37.46,37.46,37.4,37.42,67500.0,29.0201,29.0201,28.9736,28.9891,67500.0
2011-12-20 14:15:00,37.41,37.48,37.4,37.45,77700.0,28.9814,29.0356,28.9736,29.0124,77700.0
2011-12-20 14:20:00,37.44,37.48,37.42,37.44,66500.0,29.0046,29.0356,28.9891,29.0046,66500.0
2011-12-20 14:25:00,37.44,37.52,37.44,37.47,83600.0,29.0046,29.0666,29.0046,29.0279,83600.0
2011-12-20 14:30:00,37.47,37.54,37.47,37.53,72400.0,29.0279,29.0821,29.0279,29.0744,72400.0
2011-12-20 14:35:00,37.53,37.55,37.5,37.5,62900.0,29.0744,29.0899,29.0511,29.0511,62900.0
2011-12-20 14:40:00,37.51,37.68,37.51,37.66,202500.0,29.0589,29.1906,29.0589,29.1751,202500.0
2011-12-20 14:45:00,37.66,37.66,37.55,37.62,113800.0,29.1751,29.1751,29.0899,29.1441,113800.0
2011-12-20 14:50:00,37.61,37.65,37.59,37.6,60700.0,29.1363,29.1673,29.1208,29.1286,60700.0
2011-12-20 14:55:00,37.59,37.64,37.59,37.64,57200.0,29.1208,29.1596,29.1208,29.1596,57200.0
2011-12-20 15:00:00,37.64,37.66,37.62,37.66,80800.0,29.1596,29.1751,29.1441,29.1751,80800.0
2011-12-20 15:05:00,37.66,37.68,37.61,37.67,135900.0,29.1751,29.1906,29.1363,29.1828,135900.0
2011-12-20 15:10:00,37.66,37.69,37.65,37.67,76900.0,29.1751,29.1983,29.1673,29.1828,76900.0
2011-12-20 15:15:00,37.67,37.72,37.64,37.64,142000.0,29.1828,29.2216,29.1596,29.1596,142000.0
2011-12-20 15:20:00,37.64,37.64,37.55,37.61,160600.0,29.1596,29.1596,29.0899,29.1363,160600.0
2011-12-20 15:25:00,37.61,37.66,37.56,37.65,130600.0,29.1363,29.1751,29.0976,29.1673,130600.0
2011-12-20 15:30:00,37.66,37.66,37.49,37.5,301600.0,29.1751,29.1751,29.0434,29.0511,301600.0
2011-12-20 15:35:00,37.51,37.6,37.46,37.57,236800.0,29.0589,29.1286,29.0201,29.1053,236800.0
2011-12-20 15:40:00,37.56,37.7,37.53,37.61,388000.0,29.0976,29.2061,29.0744,29.1363,388000.0
2011-12-20 15:45:00,37.61,37.65,37.59,37.61,319100.0,29.1363,29.1673,29.1208,29.1363,319100.0
2011-12-20 15:50:00,37.6,37.62,37.51,37.53,348300.0,29.1286,29.1441,29.0589,29.0744,348300.0
2011-12-20 15:55:00,37.53,37.6,37.51,37.58,662000.0,29.0744,29.1286,29.0589,29.1131,662000.0
2011-12-21 09:30:00,37.58,37.97,37.4,37.42,427400.0,29.1131,29.4152,28.9736,28.9891,427400.0
2011-12-21 09:35:00,37.43,37.54,37.3,37.43,265200.0,28.9969,29.0821,28.8962,28.9969,265200.0
2011-12-21 09:40:00,37.43,37.43,37.2,37.32,193100.0,28.9969,28.9969,28.8187,28.9117,193100.0
2011-12-21 09:45:00,37.32,37.43,37.15,37.32,320100.0,28.9117,28.9969,28.78,28.9117,320100.0
2011-12-21 09:50:00,37.31,37.52,37.31,37.47,161700.0,28.9039,29.0666,28.9039,29.0279,161700.0
2011-12-21 09:55:00,37.47,37.48,37.25,37.33,142900.0,29.0279,29.0356,28.8574,28.9194,142900.0
2011-12-21 10:00:00,37.31,37.4,37.11,37.34,233800.0,28.9039,28.9736,28.749,28.9272,233800.0
2011-12-21 10:05:00,37.35,37.35,37.19,37.21,185800.0,28.9349,28.9349,28.811,28.8265,185800.0
2011-12-21 10:10:00,37.22,37.43,37.22,37.42,137700.0,28.8342,28.9969,28.8342,28.9891,137700.0
2011-12-21 10:15:00,37.43,37.5,37.41,37.42,101900.0,28.9969,29.0511,28.9814,28.9891,101900.0
2011-12-21 10:20:00,37.42,37.6,37.42,37.5,93100.0,28.9891,29.1286,28.9891,29.0511,93100.0
2011-12-21 10:25:00,37.51,37.53,37.4,37.42,111700.0,29.0589,29.0744,28.9736,28.9891,111700.0
2011-12-21 10:30:00,37.42,37.75,37.42,37.68,189200.0,28.9891,29.2448,28.9891,29.1906,189200.0
2011-12-21 10:35:00,37.68,37.69,37.53,37.65,191700.0,29.1906,29.1983,29.0744,29.1673,191700.0
2011-12-21 10:40:00,37.65,37.69,37.42,37.43,143300.0,29.1673,29.1983,28.9891,28.9969,143300.0
2011-12-21 10:45:00,37.43,37.57,37.43,37.54,67500.0,28.9969,29.1053,28.9969,29.0821,67500.0
2011-12-21 10:50:00,37.54,37.54,37.38,37.44,101500.0,29.0821,29.0821,28.9582,29.0046,101500.0
2011-12-21 10:55:00,37.43,37.43,37.24,37.25,168900.0,28.9969,28.9969,28.8497,28.8574,168900.0
2011-12-21 11:00:00,37.26,37.27,37.17,37.18,106200.0,28.8652,28.8729,28.7955,28.8032,106200.0
2011-12-21 11:05:00,37.18,37.24,37.11,37.21,138200.0,28.8032,28.8497,28.749,28.8265,138200.0
2011-12-21 11:10:00,37.22,37.25,37.14,37.19,76700.0,28.8342,28.8574,28.7722,28.811,76700.0
2011-12-21 11:15:00,37.18,37.19,37.1,37.18,95300.0,28.8032,28.811,28.7412,28.8032,95300.0
2011-12-21 11:20:00,37.17,37.25,37.12,37.23,95700.0,28.7955,28.8574,28.7567,28.842,95700.0
2011-12-21 11:25:00,37.22,37.37,37.2,37.32,98900.0,28.8342,28.9504,28.8187,28.9117,98900.0
2011-12-21 11:30:00,37.32,37.35,37.25,37.29,155700.0,28.9117,28.9349,28.8574,28.8884,155700.0
2011-12-21 11:35:00,37.29,37.32,37.25,37.25,75100.0,28.8884,28.9117,28.8574,28.8574,75100.0
2011-12-21 11:40:00,37.25,37.28,37.17,37.28,68900.0,28.8574,28.8807,28.7955,28.8807,68900.0
2011-12-21 11:45:00,37.28,37.37,37.27,37.34,118400.0,28.8807,28.9504,28.8729,28.9272,118400.0
2011-12-21 11:50:00,37.34,37.34,37.24,37.24,96000.0,28.9272,28.9272,28.8497,28.8497,96000.0
2011-12-21 11:55:00,37.25,37.29,37.17,37.28,103500.0,28.8574,28.8884,28.7955,28.8807,103500.0
2011-12-21 12:00:00,37.29,37.33,37.24,37.3,71400.0,28.8884,28.9194,28.8497,28.8962,71400.0
2011-12-21 12:05:00,37.3,37.32,37.11,37.15,127600.0,28.8962,28.9117,28.749,28.78,127600.0
2011-12-21 12:10:00,37.16,37.18,37.1,37.11,182900.0,28.7877,28.8032,28.7412,28.749,182900.0
2011-12-21 12:15:00,37.12,37.17,37.07,37.15,126500.0,28.7567,28.7955,28.718,28.78,126500.0
2011-12-21 12:20:00,37.16,37.18,37.06,37.06,73500.0,28.7877,28.8032,28.7103,28.7103,73500.0
2011-12-21 12:25:00,37.06,37.08,36.96,37.04,101500.0,28.7103,28.7257,28.6328,28.6948,101500.0
2011-12-21 12:30:00,37.04,37.08,37.03,37.05,43700.0,28.6948,28.7257,28.687,28.7025,43700.0
2011-12-21 12:35:00,37.05,37.22,37.03,37.2,110000.0,28.7025,28.8342,28.687,28.8187,110000.0
2011-12-21 12:40:00,37.2,37.24,37.1,37.12,108500.0,28.8187,28.8497,28.7412,28.7567,108500.0
2011-12-21 12:45:00,37.12,37.21,37.09,37.19,45000.0,28.7567,28.8265,28.7335,28.811,45000.0
2011-12-21 12:50:00,37.2,37.2,37.1,37.13,65500.0,28.8187,28.8187,28.7412,28.7645,65500.0
2011-12-21 12:55:00,37.14,37.29,37.14,37.27,55700.0,28.7722,28.8884,28.7722,28.8729,55700.0
2011-12-21 13:00:00,37.27,37.43,37.25,37.42,198100.0,28.8729,28.9969,28.8574,28.9891,198100.0
2011-12-21 13:05:00,37.41,37.47,37.39,37.4,94800.0,28.9814,29.0279,28.9659,28.9736,94800.0
2011-12-21 13:10:00,37.39,37.39,37.29,37.29,87200.0,28.9659,28.9659,28.8884,28.8884,87200.0
2011-12-21 13:15:00,37.29,37.32,37.25,37.28,79000.0,28.8884,28.9117,28.8574,28.8807,79000.0
2011-12-21 13:20:00,37.28,37.36,37.28,37.34,36500.0,28.8807,28.9427,28.8807,28.9272,36500.0
2011-12-21 13:25:00,37.34,37.38,37.27,37.3,32200.0,28.9272,28.9582,28.8729,28.8962,32200.0
2011-12-21 13:30:00,37.3,37.31,37.23,37.25,38700.0,28.8962,28.9039,28.842,28.8574,38700.0
2011-12-21 13:35:00,37.25,37.34,37.24,37.3,51900.0,28.8574,28.9272,28.8497,28.8962,51900.0
2011-12-21 13:40:00,37.31,37.32,37.21,37.26,83400.0,28.9039,28.9117,28.8265,28.8652,83400.0
2011-12-21 13:45:00,37.26,37.34,37.25,37.3,81300.0,28.8652,28.9272,28.8574,28.8962,81300.0
2011-12-21 13:50:00,37.3,37.5,37.3,37.43,127000.0,28.8962,29.0511,28.8962,28.9969,127000.0
2011-12-21 13:55:00,37.44,37.54,37.43,37.5,104400.0,29.0046,29.0821,28.9969,29.0511,104400.0
2011-12-21 14:00:00,37.51,37.54,37.4,37.53,92100.0,29.0589,29.0821,28.9736,29.0744,92100.0
2011-12-21 14:05:00,37.53,37.55,37.5,37.52,41700.0,29.0744,29.0899,29.0511,29.0666,41700.0
2011-12-21 14:10:00,37.52,37.53,37.46,37.48,69600.0,29.0666,29.0744,29.0201,29.0356,69600.0
2011-12-21 14:15:00,37.48,37.51,37.4,37.42,97300.0,29.0356,29.0589,28.9736,28.9891,97300.0
2011-12-21 14:20:00,37.41,37.44,37.37,37.39,46600.0,28.9814,29.0046,28.9504,28.9659,46600.0
2011-12-21 14:25:00,37.39,37.45,37.39,37.42,48100.0,28.9659,29.0124,28.9659,28.9891,48100.0
2011-12-21 14:30:00,37.42,37.47,37.29,37.33,86000.0,28.9891,29.0279,28.8884,28.9194,86000.0
2011-12-21 14:35:00,37.33,37.49,37.33,37.42,90500.0,28.9194,29.0434,28.9194,28.9891,90500.0
2011-12-21 14:40:00,37.42,37.5,37.42,37.44,72700.0,28.9891,29.0511,28.9891,29.0046,72700.0
2011-12-21 14:45:00,37.44,37.55,37.44,37.5,129100.0,29.0046,29.0899,29.0046,29.0511,129100.0
2011-12-21 14:50:00,37.5,37.55,37.48,37.53,64800.0,29.0511,29.0899,29.0356,29.0744,64800.0
2011-12-21 14:55:00,37.51,37.55,37.49,37.51,63500.0,29.0589,29.0899,29.0434,29.0589,63500.0
2011-12-21 15:00:00,37.51,37.6,37.46,37.57,192500.0,29.0589,29.1286,29.0201,29.1053,192500.0
2011-12-21 15:05:00,37.57,37.63,37.57,37.62,90800.0,29.1053,29.1518,29.1053,29.1441,90800.0
2011-12-21 15:10:00,37.63,37.72,37.61,37.67,120300.0,29.1518,29.2216,29.1363,29.1828,120300.0
2011-12-21 15:15:00,37.68,37.73,37.65,37.7,66200.0,29.1906,29.2293,29.1673,29.2061,66200.0
2011-12-21 15:20:00,37.7,37.73,37.65,37.66,132900.0,29.2061,29.2293,29.1673,29.1751,132900.0
2011-12-21 15:25:00,37.67,37.74,37.67,37.68,112600.0,29.1828,29.237,29.1828,29.1906,112600.0
2011-12-21 15:30:00,37.69,37.84,37.69,37.77,165600.0,29.1983,29.3145,29.1983,29.2603,165600.0
2011-12-21 15:35:00,37.76,37.9,37.76,37.85,140900.0,29.2525,29.361,29.2525,29.3223,140900.0
2011-12-21 15:40:00,37.85,37.88,37.75,37.79,222100.0,29.3223,29.3455,29.2448,29.2758,222100.0
2011-12-21 15:45:00,37.79,37.8,37.63,37.64,201600.0,29.2758,29.2835,29.1518,29.1596,201600.0
2011-12-21 15:50:00,37.65,37.66,37.52,37.66,403400.0,29.1673,29.1751,29.0666,29.1751,403400.0
2011-12-21 15:55:00,37.65,37.79,37.65,37.78,368600.0,29.1673,29.2758,29.1673,29.268,368600.0
2011-12-22 09:30:00,37.97,38.0,37.6,37.7,275000.0,29.4152,29.4385,29.1286,29.2061,275000.0
2011-12-22 09:35:00,37.7,38.13,37.69,38.1,315900.0,29.2061,29.5392,29.1983,29.5159,315900.0
2011-12-22 09:40:00,38.1,38.29,38.1,38.23,257300.0,29.5159,29.6631,29.5159,29.6166,257300.0
2011-12-22 09:45:00,38.23,38.29,38.17,38.26,233300.0,29.6166,29.6631,29.5702,29.6399,233300.0
2011-12-22 09:50:00,38.26,38.29,38.16,38.24,160700.0,29.6399,29.6631,29.5624,29.6244,160700.0
2011-12-22 09:55:00,38.25,38.38,38.24,38.35,290400.0,29.6321,29.7329,29.6244,29.7096,290400.0
2011-12-22 10:00:00,38.36,38.4,38.19,38.2,173800.0,29.7174,29.7483,29.5857,29.5934,173800.0
2011-12-22 10:05:00,38.19,38.2,38.01,38.01,219500.0,29.5857,29.5934,29.4462,29.4462,219500.0
2011-12-22 10:10:00,38.0,38.12,38.0,38.09,168500.0,29.4385,29.5314,29.4385,29.5082,168500.0
2011-12-22 10:15:00,38.08,38.13,38.0,38.01,141800.0,29.5004,29.5392,29.4385,29.4462,141800.0
2011-12-22 10:20:00,38.01,38.12,37.98,38.01,141300.0,29.4462,29.5314,29.423,29.4462,141300.0
2011-12-22 10:25:00,38.01,38.25,38.0,38.14,140300.0,29.4462,29.6321,29.4385,29.5469,140300.0
2011-12-22 10:30:00,38.13,38.14,37.99,38.0,160600.0,29.5392,29.5469,29.4307,29.4385,160600.0
2011-12-22 10:35:00,37.99,37.99,37.81,37.85,244700.0,29.4307,29.4307,29.2913,29.3223,244700.0
2011-12-22 10:40:00,37.86,37.9,37.8,37.9,146600.0,29.33,29.361,29.2835,29.361,146600.0
2011-12-22 10:45:00,37.89,37.93,37.67,37.72,191100.0,29.3533,29.3842,29.1828,29.2216,191100.0
2011-12-22 10:50:00,37.72,37.79,37.69,37.78,100800.0,29.2216,29.2758,29.1983,29.268,100800.0
2011-12-22 10:55:00,37.78,37.94,37.78,37.9,159200.0,29.268,29.392,29.268,29.361,159200.0
2011-12-22 11:00:00,37.89,38.02,37.87,37.87,206000.0,29.3533,29.454,29.3378,29.3378,206000.0
2011-12-22 11:05:00,37.88,37.92,37.83,37.85,66500.0,29.3455,29.3765,29.3068,29.3223,66500.0
2011-12-22 11:10:00,37.84,37.87,37.79,37.8,77500.0,29.3145,29.3378,29.2758,29.2835,77500.0
2011-12-22 11:15:00,37.8,37.93,37.79,37.86,76300.0,29.2835,29.3842,29.2758,29.33,76300.0
2011-12-22 11:20:00,37.87,37.91,37.82,37.85,57800.0,29.3378,29.3687,29.299,29.3223,57800.0
2011-12-22 11:25:00,37.86,37.9,37.73,37.8,172200.0,29.33,29.361,29.2293,29.2835,172200.0
2011-12-22 11:30:00,37.8,37.85,37.73,37.74,74800.0,29.2835,29.3223,29.2293,29.237,74800.0
2011-12-22 11:35:00,37.74,37.78,37.69,37.7,136900.0,29.237,29.268,29.1983,29.2061,136900.0
2011-12-22 11:40:00,37.69,37.8,37.68,37.79,105900.0,29.1983,29.2835,29.1906,29.2758,105900.0
2011-12-22 11:45:00,37.79,37.81,37.72,37.75,75200.0,29.2758,29.2913,29.2216,29.2448,75200.0
2011-12-22 11:50:00,37.75,37.76,37.71,37.72,73200.0,29.2448,29.2525,29.2138,29.2216,73200.0
2011-12-22 11:55:00,37.72,37.73,37.67,37.72,96700.0,29.2216,29.2293,29.1828,29.2216,96700.0
2011-12-22 12:00:00,37.72,37.76,37.71,37.73,81800.0,29.2216,29.2525,29.2138,29.2293,81800.0
2011-12-22 12:05:00,37.73,37.76,37.7,37.75,92900.0,29.2293,29.2525,29.2061,29.2448,92900.0
2011-12-22 12:10:00,37.74,37.83,37.74,37.82,108200.0,29.237,29.3068,29.237,29.299,108200.0
2011-12-22 12:15:00,37.82,37.97,37.81,37.97,165600.0,29.299,29.4152,29.2913,29.4152,165600.0
2011-12-22 12:20:00,37.97,38.05,37.96,38.03,137200.0,29.4152,29.4772,29.4075,29.4617,137200.0
2011-12-22 12:25:00,38.04,38.1,38.03,38.07,137600.0,29.4695,29.5159,29.4617,29.4927,137600.0
2011-12-22 12:30:00,38.06,38.07,37.98,38.01,96100.0,29.4849,29.4927,29.423,29.4462,96100.0
2011-12-22 12:35:00,38.01,38.04,37.98,38.03,48400.0,29.4462,29.4695,29.423,29.4617,48400.0
2011-12-22 12:40:00,38.02,38.08,38.01,38.08,90400.0,29.454,29.5004,29.4462,29.5004,90400.0
2011-12-22 12:45:00,38.08,38.08,37.93,37.97,184900.0,29.5004,29.5004,29.3842,29.4152,184900.0
2011-12-22 12:50:00,37.96,38.04,37.96,38.01,57300.0,29.4075,29.4695,29.4075,29.4462,57300.0
2011-12-22 12:55:00,38.01,38.13,38.0,38.13,123900.0,29.4462,29.5392,29.4385,29.5392,123900.0
2011-12-22 13:00:00,38.12,38.17,38.1,38.1,97600.0,29.5314,29.5702,29.5159,29.5159,97600.0
2011-12-22 13:05:00,38.11,38.16,38.06,38.12,124900.0,29.5237,29.5624,29.4849,29.5314,124900.0
2011-12-22 13:10:00,38.12,38.24,38.1,38.22,215200.0,29.5314,29.6244,29.5159,29.6089,215200.0
2011-12-22 13:15:00,38.21,38.21,38.14,38.2,54700.0,29.6012,29.6012,29.5469,29.5934,54700.0
2011-12-22 13:20:00,38.2,38.22,38.16,38.22,66500.0,29.5934,29.6089,29.5624,29.6089,66500.0
2011-12-22 13:25:00,38.22,38.35,38.2,38.33,198700.0,29.6089,29.7096,29.5934,29.6941,198700.0
2011-12-22 13:30:00,38.33,38.33,38.25,38.32,66000.0,29.6941,29.6941,29.6321,29.6864,66000.0
2011-12-22 13:35:00,38.32,38.33,38.26,38.33,81100.0,29.6864,29.6941,29.6399,29.6941,81100.0
2011-12-22 13:40:00,38.33,38.35,38.3,38.32,77100.0,29.6941,29.7096,29.6709,29.6864,77100.0
2011-12-22 13:45:00,38.32,38.36,38.32,38.35,72100.0,29.6864,29.7174,29.6864,29.7096,72100.0
2011-12-22 13:50:00,38.35,38.39,38.32,38.34,97700.0,29.7096,29.7406,29.6864,29.7019,97700.0
2011-12-22 13:55:00,38.35,38.41,38.35,38.38,198800.0,29.7096,29.7561,29.7096,29.7329,198800.0
2011-12-22 14:00:00,38.39,38.42,38.32,38.34,88700.0,29.7406,29.7638,29.6864,29.7019,88700.0
2011-12-22 14:05:00,38.34,38.35,38.3,38.32,84500.0,29.7019,29.7096,29.6709,29.6864,84500.0
2011-12-22 14:10:00,38.32,38.36,38.3,38.35,93700.0,29.6864,29.7174,29.6709,29.7096,93700.0
2011-12-22 14:15:00,38.35,38.36,38.31,38.34,59400.0,29.7096,29.7174,29.6786,29.7019,59400.0
2011-12-22 14:20:00,38.33,38.39,38.33,38.38,64900.0,29.6941,29.7406,29.6941,29.7329,64900.0
2011-12-22 14:25:00,38.39,38.42,38.37,38.37,64900.0,29.7406,29.7638,29.7251,29.7251,64900.0
2011-12-22 14:30:00,38.37,38.38,38.34,38.36,66900.0,29.7251,29.7329,29.7019,29.7174,66900.0
2011-12-22 14:35:00,38.37,38.37,38.31,38.34,75100.0,29.7251,29.7251,29.6786,29.7019,75100.0
2011-12-22 14:40:00,38.34,38.37,38.33,38.37,96100.0,29.7019,29.7251,29.6941,29.7251,96100.0
2011-12-22 14:45:00,38.37,38.4,38.32,38.35,95600.0,29.7251,29.7483,29.6864,29.7096,95600.0
2011-12-22 14:50:00,38.35,38.36,38.25,38.3,172400.0,29.7096,29.7174,29.6321,29.6709,172400.0
2011-12-22 14:55:00,38.3,38.36,38.28,38.32,97300.0,29.6709,29.7174,29.6554,29.6864,97300.0
2011-12-22 15:00:00,38.32,38.34,38.27,38.28,87300.0,29.6864,29.7019,29.6476,29.6554,87300.0
2011-12-22 15:05:00,38.29,38.34,38.26,38.33,125800.0,29.6631,29.7019,29.6399,29.6941,125800.0
2011-12-22 15:10:00,38.33,38.4,38.32,38.37,124200.0,29.6941,29.7483,29.6864,29.7251,124200.0
2011-12-22 15:15:00,38.37,38.48,38.36,38.48,216900.0,29.7251,29.8103,29.7174,29.8103,216900.0
2011-12-22 15:20:00,38.47,38.58,38.47,38.54,247200.0,29.8026,29.8878,29.8026,29.8568,247200.0
2011-12-22 15:25:00,38.54,38.6,38.53,38.59,164200.0,29.8568,29.9033,29.8491,29.8955,164200.0
2011-12-22 15:30:00,38.58,38.6,38.48,38.48,179300.0,29.8878,29.9033,29.8103,29.8103,179300.0
2011-12-22 15:35:00,38.48,38.51,38.43,38.44,134100.0,29.8103,29.8336,29.7716,29.7793,134100.0
2011-12-22 15:40:00,38.43,38.44,38.33,38.33,208000.0,29.7716,29.7793,29.6941,29.6941,208000.0
2011-12-22 15:45:00,38.34,38.37,38.29,38.35,229000.0,29.7019,29.7251,29.6631,29.7096,229000.0
2011-12-22 15:50:00,38.35,38.44,38.34,38.4,242200.0,29.7096,29.7793,29.7019,29.7483,242200.0
2011-12-22 15:55:00,38.39,38.44,38.32,38.43,591700.0,29.7406,29.7793,29.6864,29.7716,591700.0
2011-12-23 09:30:00,38.66,38.66,38.41,38.53,227700.0,29.9498,29.9498,29.7561,29.8491,227700.0
2011-12-23 09:35:00,38.54,38.64,38.45,38.52,150700.0,29.8568,29.9343,29.7871,29.8413,150700.0
2011-12-23 09:40:00,38.54,38.59,38.3,38.34,143200.0,29.8568,29.8955,29.6709,29.7019,143200.0
2011-12-23 09:45:00,38.36,38.56,38.32,38.5,142200.0,29.7174,29.8723,29.6864,29.8258,142200.0
2011-12-23 09:50:00,38.47,38.48,38.36,38.39,201400.0,29.8026,29.8103,29.7174,29.7406,201400.0
2011-12-23 09:55:00,38.39,38.55,38.39,38.51,114000.0,29.7406,29.8646,29.7406,29.8336,114000.0
2011-12-23 10:00:00,38.52,38.52,38.32,38.32,147300.0,29.8413,29.8413,29.6864,29.6864,147300.0
2011-12-23 10:05:00,38.32,38.37,38.27,38.32,219900.0,29.6864,29.7251,29.6476,29.6864,219900.0
2011-12-23 10:10:00,38.32,38.4,38.3,38.34,120700.0,29.6864,29.7483,29.6709,29.7019,120700.0
2011-12-23 10:15:00,38.33,38.37,38.24,38.26,125500.0,29.6941,29.7251,29.6244,29.6399,125500.0
2011-12-23 10:20:00,38.26,38.36,38.24,38.3,77200.0,29.6399,29.7174,29.6244,29.6709,77200.0
2011-12-23 10:25:00,38.3,38.31,38.25,38.27,101000.0,29.6709,29.6786,29.6321,29.6476,101000.0
2011-12-23 10:30:00,38.27,38.4,38.25,38.37,91600.0,29.6476,29.7483,29.6321,29.7251,91600.0
2011-12-23 10:35:00,38.36,38.41,38.35,38.36,91500.0,29.7174,29.7561,29.7096,29.7174,91500.0
2011-12-23 10:40:00,38.35,38.37,38.29,38.37,81500.0,29.7096,29.7251,29.6631,29.7251,81500.0
2011-12-23 10:45:00,38.37,38.4,38.35,38.39,68600.0,29.7251,29.7483,29.7096,29.7406,68600.0
2011-12-23 10:50:00,38.39,38.44,38.36,38.37,63600.0,29.7406,29.7793,29.7174,29.7251,63600.0
2011-12-23 10:55:00,38.36,38.38,38.35,38.37,49400.0,29.7174,29.7329,29.7096,29.7251,49400.0
2011-12-23 11:00:00,38.36,38.41,38.35,38.4,63500.0,29.7174,29.7561,29.7096,29.7483,63500.0
2011-12-23 11:05:00,38.41,38.42,38.29,38.29,86600.0,29.7561,29.7638,29.6631,29.6631,86600.0
2011-12-23 11:10:00,38.29,38.38,38.28,38.36,59500.0,29.6631,29.7329,29.6554,29.7174,59500.0
2011-12-23 11:15:00,38.36,38.39,38.33,38.33,34800.0,29.7174,29.7406,29.6941,29.6941,34800.0
2011-12-23 11:20:00,38.33,38.34,38.3,38.33,46100.0,29.6941,29.7019,29.6709,29.6941,46100.0
2011-12-23 11:25:00,38.32,38.34,38.31,38.31,47700.0,29.6864,29.7019,29.6786,29.6786,47700.0
2011-12-23 11:30:00,38.32,38.36,38.31,38.34,60700.0,29.6864,29.7174,29.6786,29.7019,60700.0
2011-12-23 11:35:00,38.34,38.34,38.29,38.29,77000.0,29.7019,29.7019,29.6631,29.6631,77000.0
2011-12-23 11:40:00,38.3,38.31,38.24,38.25,71100.0,29.6709,29.6786,29.6244,29.6321,71100.0
2011-12-23 11:45:00,38.25,38.26,38.18,38.18,104800.0,29.6321,29.6399,29.5779,29.5779,104800.0
2011-12-23 11:50:00,38.19,38.25,38.15,38.23,136400.0,29.5857,29.6321,29.5547,29.6166,136400.0
2011-12-23 11:55:00,38.23,38.24,38.17,38.24,97600.0,29.6166,29.6244,29.5702,29.6244,97600.0
2011-12-23 12:00:00,38.24,38.27,38.23,38.25,54000.0,29.6244,29.6476,29.6166,29.6321,54000.0
2011-12-23 12:05:00,38.24,38.28,38.23,38.27,53300.0,29.6244,29.6554,29.6166,29.6476,53300.0
2011-12-23 12:10:00,38.28,38.3,38.26,38.3,67900.0,29.6554,29.6709,29.6399,29.6709,67900.0
2011-12-23 12:15:00,38.29,38.3,38.25,38.27,47500.0,29.6631,29.6709,29.6321,29.6476,47500.0
2011-12-23 12:20:00,38.27,38.3,38.25,38.29,45600.0,29.6476,29.6709,29.6321,29.6631,45600.0
2011-12-23 12:25:00,38.28,38.29,38.25,38.27,56400.0,29.6554,29.6631,29.6321,29.6476,56400.0
2011-12-23 12:30:00,38.27,38.4,38.26,38.37,129100.0,29.6476,29.7483,29.6399,29.7251,129100.0
2011-12-23 12:35:00,38.38,38.38,38.35,38.37,27500.0,29.7329,29.7329,29.7096,29.7251,27500.0
2011-12-23 12:40:00,38.36,38.37,38.35,38.36,31800.0,29.7174,29.7251,29.7096,29.7174,31800.0
2011-12-23 12:45:00,38.36,38.37,38.24,38.29,115500.0,29.7174,29.7251,29.6244,29.6631,115500.0
2011-12-23 12:50:00,38.29,38.29,38.25,38.26,20100.0,29.6631,29.6631,29.6321,29.6399,20100.0
2011-12-23 12:55:00,38.26,38.3,38.21,38.23,88800.0,29.6399,29.6709,29.6012,29.6166,88800.0
2011-12-23 13:00:00,38.24,38.24,38.16,38.17,100100.0,29.6244,29.6244,29.5624,29.5702,100100.0
2011-12-23 13:05:00,38.17,38.18,38.09,38.12,104100.0,29.5702,29.5779,29.5082,29.5314,104100.0
2011-12-23 13:10:00,38.12,38.18,38.11,38.14,62400.0,29.5314,29.5779,29.5237,29.5469,62400.0
2011-12-23 13:15:00,38.13,38.15,38.07,38.08,61200.0,29.5392,29.5547,29.4927,29.5004,61200.0
2011-12-23 13:20:00,38.08,38.08,38.02,38.06,79400.0,29.5004,29.5004,29.454,29.4849,79400.0
2011-12-23 13:25:00,38.05,38.11,38.04,38.11,50700.0,29.4772,29.5237,29.4695,29.5237,50700.0
2011-12-23 13:30:00,38.1,38.11,38.02,38.02,39200.0,29.5159,29.5237,29.454,29.454,39200.0
2011-12-23 13:35:00,38.02,38.03,38.01,38.03,32700.0,29.454,29.4617,29.4462,29.4617,32700.0
2011-12-23 13:40:00,38.03,38.13,38.02,38.12,56700.0,29.4617,29.5392,29.454,29.5314,56700.0
2011-12-23 13:45:00,38.12,38.17,38.12,38.17,45400.0,29.5314,29.5702,29.5314,29.5702,45400.0
2011-12-23 13:50:00,38.17,38.23,38.16,38.22,67400.0,29.5702,29.6166,29.5624,29.6089,67400.0
2011-12-23 13:55:00,38.22,38.25,38.21,38.22,38200.0,29.6089,29.6321,29.6012,29.6089,38200.0
2011-12-23 14:00:00,38.22,38.23,38.14,38.14,38100.0,29.6089,29.6166,29.5469,29.5469,38100.0
2011-12-23 14:05:00,38.14,38.15,38.13,38.15,32100.0,29.5469,29.5547,29.5392,29.5547,32100.0
2011-12-23 14:10:00,38.15,38.18,38.15,38.18,26500.0,29.5547,29.5779,29.5547,29.5779,26500.0
2011-12-23 14:15:00,38.17,38.19,38.16,38.19,46200.0,29.5702,29.5857,29.5624,29.5857,46200.0
2011-12-23 14:20:00,38.19,38.19,38.17,38.17,46400.0,29.5857,29.5857,29.5702,29.5702,46400.0
2011-12-23 14:25:00,38.17,38.18,38.15,38.16,44300.0,29.5702,29.5779,29.5547,29.5624,44300.0
2011-12-23 14:30:00,38.17,38.21,38.16,38.21,40000.0,29.5702,29.6012,29.5624,29.6012,40000.0
2011-12-23 14:35:00,38.21,38.21,38.19,38.21,35200.0,29.6012,29.6012,29.5857,29.6012,35200.0
2011-12-23 14:40:00,38.21,38.24,38.19,38.19,57600.0,29.6012,29.6244,29.5857,29.5857,57600.0
2011-12-23 14:45:00,38.19,38.22,38.18,38.22,42000.0,29.5857,29.6089,29.5779,29.6089,42000.0
2011-12-23 14:50:00,38.21,38.23,38.21,38.23,36300.0,29.6012,29.6166,29.6012,29.6166,36300.0
2011-12-23 14:55:00,38.22,38.23,38.19,38.2,45900.0,29.6089,29.6166,29.5857,29.5934,45900.0
2011-12-23 15:00:00,38.2,38.21,38.17,38.2,54600.0,29.5934,29.6012,29.5702,29.5934,54600.0
2011-12-23 15:05:00,38.19,38.21,38.18,38.19,51000.0,29.5857,29.6012,29.5779,29.5857,51000.0
2011-12-23 15:10:00,38.18,38.21,38.14,38.2,148200.0,29.5779,29.6012,29.5469,29.5934,148200.0
2011-12-23 15:15:00,38.2,38.21,38.17,38.2,53000.0,29.5934,29.6012,29.5702,29.5934,53000.0
2011-12-23 15:20:00,38.19,38.23,38.19,38.22,89500.0,29.5857,29.6166,29.5857,29.6089,89500.0
2011-12-23 15:25:00,38.22,38.23,38.17,38.17,77200.0,29.6089,29.6166,29.5702,29.5702,77200.0
2011-12-23 15:30:00,38.18,38.22,38.17,38.22,112100.0,29.5779,29.6089,29.5702,29.6089,112100.0
2011-12-23 15:35:00,38.22,38.25,38.21,38.24,122700.0,29.6089,29.6321,29.6012,29.6244,122700.0
2011-12-23 15:40:00,38.24,38.29,38.21,38.28,131200.0,29.6244,29.6631,29.6012,29.6554,131200.0
2011-12-23 15:45:00,38.27,38.3,38.24,38.25,166700.0,29.6476,29.6709,29.6244,29.6321,166700.0
2011-12-23 15:50:00,38.25,38.3,38.25,38.28,202900.0,29.6321,29.6709,29.6321,29.6554,202900.0
2011-12-23 15:55:00,38.28,38.34,38.28,38.31,576300.0,29.6554,29.7019,29.6554,29.6786,576300.0
2011-12-27 09:30:00,38.26,38.39,38.2,38.36,234500.0,29.6399,29.7406,29.5934,29.7174,234500.0
2011-12-27 09:35:00,38.35,38.38,38.2,38.33,127300.0,29.7096,29.7329,29.5934,29.6941,127300.0
2011-12-27 09:40:00,38.31,38.44,38.29,38.36,107900.0,29.6786,29.7793,29.6631,29.7174,107900.0
2011-12-27 09:45:00,38.36,38.38,38.25,38.38,121800.0,29.7174,29.7329,29.6321,29.7329,121800.0
2011-12-27 09:50:00,38.37,38.44,38.17,38.22,215400.0,29.7251,29.7793,29.5702,29.6089,215400.0
2011-12-27 09:55:00,38.23,38.27,38.1,38.12,202200.0,29.6166,29.6476,29.5159,29.5314,202200.0
2011-12-27 10:00:00,38.11,38.22,38.09,38.16,153400.0,29.5237,29.6089,29.5082,29.5624,153400.0
2011-12-27 10:05:00,38.14,38.21,38.11,38.12,100200.0,29.5469,29.6012,29.5237,29.5314,100200.0
2011-12-27 10:10:00,38.12,38.14,37.98,38.02,265500.0,29.5314,29.5469,29.423,29.454,265500.0
2011-12-27 10:15:00,38.02,38.04,37.94,37.95,93400.0,29.454,29.4695,29.392,29.3997,93400.0
2011-12-27 10:20:00,37.95,37.95,37.87,37.89,121900.0,29.3997,29.3997,29.3378,29.3533,121900.0
2011-12-27 10:25:00,37.9,37.96,37.87,37.89,89100.0,29.361,29.4075,29.3378,29.3533,89100.0
2011-12-27 10:30:00,37.9,37.99,37.86,37.97,99500.0,29.361,29.4307,29.33,29.4152,99500.0
2011-12-27 10:35:00,37.96,37.99,37.87,37.87,76400.0,29.4075,29.4307,29.3378,29.3378,76400.0
2011-12-27 10:40:00,37.86,37.88,37.75,37.76,129500.0,29.33,29.3455,29.2448,29.2525,129500.0
2011-12-27 10:45:00,37.76,37.85,37.7,37.78,163200.0,29.2525,29.3223,29.2061,29.268,163200.0
2011-12-27 10:50:00,37.79,37.8,37.66,37.75,94300.0,29.2758,29.2835,29.1751,29.2448,94300.0
2011-12-27 10:55:00,37.75,37.8,37.74,37.79,78700.0,29.2448,29.2835,29.237,29.2758,78700.0
2011-12-27 11:00:00,37.79,37.88,37.79,37.86,70400.0,29.2758,29.3455,29.2758,29.33,70400.0
2011-12-27 11:05:00,37.87,37.9,37.83,37.83,60000.0,29.3378,29.361,29.3068,29.3068,60000.0
2011-12-27 11:10:00,37.83,37.93,37.82,37.93,53500.0,29.3068,29.3842,29.299,29.3842,53500.0
2011-12-27 11:15:00,37.92,37.93,37.85,37.89,49200.0,29.3765,29.3842,29.3223,29.3533,49200.0
2011-12-27 11:20:00,37.89,37.9,37.82,37.83,55800.0,29.3533,29.361,29.299,29.3068,55800.0
2011-12-27 11:25:00,37.83,37.88,37.8,37.88,80300.0,29.3068,29.3455,29.2835,29.3455,80300.0
2011-12-27 11:30:00,37.88,37.9,37.81,37.82,59100.0,29.3455,29.361,29.2913,29.299,59100.0
2011-12-27 11:35:00,37.81,37.87,37.8,37.86,60200.0,29.2913,29.3378,29.2835,29.33,60200.0
2011-12-27 11:40:00,37.86,37.89,37.85,37.89,85800.0,29.33,29.3533,29.3223,29.3533,85800.0
2011-12-27 11:45:00,37.88,37.91,37.86,37.89,47800.0,29.3455,29.3687,29.33,29.3533,47800.0
2011-12-27 11:50:00,37.89,37.94,37.85,37.94,58600.0,29.3533,29.392,29.3223,29.392,58600.0
2011-12-27 11:55:00,37.94,38.0,37.94,37.99,76200.0,29.392,29.4385,29.392,29.4307,76200.0
2011-12-27 12:00:00,38.0,38.09,37.98,38.06,68800.0,29.4385,29.5082,29.423,29.4849,68800.0
2011-12-27 12:05:00,38.06,38.07,38.01,38.04,53300.0,29.4849,29.4927,29.4462,29.4695,53300.0
2011-12-27 12:10:00,38.05,38.11,38.03,38.03,62000.0,29.4772,29.5237,29.4617,29.4617,62000.0
2011-12-27 12:15:00,38.03,38.06,38.02,38.03,54500.0,29.4617,29.4849,29.454,29.4617,54500.0
2011-12-27 12:20:00,38.03,38.08,38.02,38.07,30800.0,29.4617,29.5004,29.454,29.4927,30800.0
2011-12-27 12:25:00,38.07,38.1,38.06,38.09,60900.0,29.4927,29.5159,29.4849,29.5082,60900.0
2011-12-27 12:30:00,38.09,38.1,38.07,38.08,31500.0,29.5082,29.5159,29.4927,29.5004,31500.0
2011-12-27 12:35:00,38.08,38.08,38.04,38.06,38100.0,29.5004,29.5004,29.4695,29.4849,38100.0
2011-12-27 12:40:00,38.05,38.07,38.04,38.07,23200.0,29.4772,29.4927,29.4695,29.4927,23200.0
2011-12-27 12:45:00,38.07,38.09,38.05,38.05,43800.0,29.4927,29.5082,29.4772,29.4772,43800.0
2011-12-27 12:50:00,38.05,38.06,38.0,38.02,51100.0,29.4772,29.4849,29.4385,29.454,51100.0
2011-12-27 12:55:00,38.02,38.02,37.98,38.01,35900.0,29.454,29.454,29.423,29.4462,35900.0
2011-12-27 13:00:00,38.02,38.06,38.01,38.01,60400.0,29.454,29.4849,29.4462,29.4462,60400.0
2011-12-27 13:05:00,38.02,38.02,37.98,38.0,28000.0,29.454,29.454,29.423,29.4385,28000.0
2011-12-27 13:10:00,38.0,38.01,37.95,37.98,69500.0,29.4385,29.4462,29.3997,29.423,69500.0
2011-12-27 13:15:00,37.98,38.01,37.98,38.0,26500.0,29.423,29.4462,29.423,29.4385,26500.0
2011-12-27 13:20:00,37.99,38.01,37.96,37.99,31000.0,29.4307,29.4462,29.4075,29.4307,31000.0
2011-12-27 13:25:00,38.0,38.04,37.98,38.04,32700.0,29.4385,29.4695,29.423,29.4695,32700.0
2011-12-27 13:30:00,38.04,38.05,37.95,37.96,49100.0,29.4695,29.4772,29.3997,29.4075,49100.0
2011-12-27 13:35:00,37.96,38.0,37.95,38.0,27400.0,29.4075,29.4385,29.3997,29.4385,27400.0
2011-12-27 13:40:00,38.0,38.03,38.0,38.03,33500.0,29.4385,29.4617,29.4385,29.4617,33500.0
2011-12-27 13:45:00,38.02,38.06,38.02,38.04,37100.0,29.454,29.4849,29.454,29.4695,37100.0
2011-12-27 13:50:00,38.04,38.06,38.03,38.04,45800.0,29.4695,29.4849,29.4617,29.4695,45800.0
2011-12-27 13:55:00,38.05,38.07,38.01,38.02,68100.0,29.4772,29.4927,29.4462,29.454,68100.0
2011-12-27 14:00:00,38.01,38.04,37.96,37.98,50300.0,29.4462,29.4695,29.4075,29.423,50300.0
2011-12-27 14:05:00,37.98,38.01,37.97,37.99,32200.0,29.423,29.4462,29.4152,29.4307,32200.0
2011-12-27 14:10:00,37.99,38.01,37.95,37.96,90800.0,29.4307,29.4462,29.3997,29.4075,90800.0
2011-12-27 14:15:00,37.97,38.01,37.96,37.99,47700.0,29.4152,29.4462,29.4075,29.4307,47700.0
2011-12-27 14:20:00,37.99,38.0,37.98,37.99,36400.0,29.4307,29.4385,29.423,29.4307,36400.0
2011-12-27 14:25:00,37.98,37.98,37.88,37.88,93600.0,29.423,29.423,29.3455,29.3455,93600.0
2011-12-27 14:30:00,37.88,37.9,37.84,37.86,74900.0,29.3455,29.361,29.3145,29.33,74900.0
2011-12-27 14:35:00,37.87,37.96,37.87,37.95,38600.0,29.3378,29.4075,29.3378,29.3997,38600.0
2011-12-27 14:40:00,37.95,37.97,37.91,37.92,60400.0,29.3997,29.4152,29.3687,29.3765,60400.0
2011-12-27 14:45:00,37.92,37.93,37.89,37.92,81300.0,29.3765,29.3842,29.3533,29.3765,81300.0
2011-12-27 14:50:00,37.92,37.94,37.9,37.93,42300.0,29.3765,29.392,29.361,29.3842,42300.0
2011-12-27 14:55:00,37.94,37.95,37.86,37.9,78400.0,29.392,29.3997,29.33,29.361,78400.0
2011-12-27 15:00:00,37.89,37.94,37.88,37.94,62100.0,29.3533,29.392,29.3455,29.392,62100.0
2011-12-27 15:05:00,37.94,37.96,37.91,37.93,76600.0,29.392,29.4075,29.3687,29.3842,76600.0
2011-12-27 15:10:00,37.93,37.94,37.89,37.9,50400.0,29.3842,29.392,29.3533,29.361,50400.0
2011-12-27 15:15:00,37.9,37.9,37.86,37.88,80100.0,29.361,29.361,29.33,29.3455,80100.0
2011-12-27 15:20:00,37.87,37.89,37.81,37.88,118300.0,29.3378,29.3533,29.2913,29.3455,118300.0
2011-12-27 15:25:00,37.89,37.89,37.84,37.88,86300.0,29.3533,29.3533,29.3145,29.3455,86300.0
2011-12-27 15:30:00,37.88,37.89,37.81,37.87,103000.0,29.3455,29.3533,29.2913,29.3378,103000.0
2011-12-27 15:35:00,37.87,37.88,37.76,37.79,99900.0,29.3378,29.3455,29.2525,29.2758,99900.0
2011-12-27 15:40:00,37.78,37.87,37.76,37.87,161300.0,29.268,29.3378,29.2525,29.3378,161300.0
2011-12-27 15:45:00,37.87,37.93,37.86,37.91,183100.0,29.3378,29.3842,29.33,29.3687,183100.0
2011-12-27 15:50:00,37.91,37.94,37.86,37.92,216500.0,29.3687,29.392,29.33,29.3765,216500.0
2011-12-27 15:55:00,37.91,37.91,37.85,37.87,307900.0,29.3687,29.3687,29.3223,29.3378,307900.0
2011-12-28 09:30:00,37.83,37.99,37.52,37.61,202300.0,29.3068,29.4307,29.0666,29.1363,202300.0
2011-12-28 09:35:00,37.62,37.7,37.52,37.6,117000.0,29.1441,29.2061,29.0666,29.1286,117000.0
2011-12-28 09:40:00,37.61,37.68,37.52,37.64,175300.0,29.1363,29.1906,29.0666,29.1596,175300.0
2011-12-28 09:45:00,37.64,37.66,37.51,37.52,231600.0,29.1596,29.1751,29.0589,29.0666,231600.0
2011-12-28 09:50:00,37.53,37.53,37.34,37.34,187100.0,29.0744,29.0744,28.9272,28.9272,187100.0
2011-12-28 09:55:00,37.34,37.34,37.17,37.24,195500.0,28.9272,28.9272,28.7955,28.8497,195500.0
2011-12-28 10:00:00,37.23,37.25,37.15,37.2,131100.0,28.842,28.8574,28.78,28.8187,131100.0
2011-12-28 10:05:00,37.2,37.32,37.15,37.27,135100.0,28.8187,28.9117,28.78,28.8729,135100.0
2011-12-28 10:10:00,37.27,37.28,37.15,37.15,144500.0,28.8729,28.8807,28.78,28.78,144500.0
2011-12-28 10:15:00,37.15,37.16,36.98,37.06,299200.0,28.78,28.7877,28.6483,28.7103,299200.0
2011-12-28 10:20:00,37.06,37.18,37.04,37.11,181000.0,28.7103,28.8032,28.6948,28.749,181000.0
2011-12-28 10:25:00,37.1,37.14,37.04,37.06,174600.0,28.7412,28.7722,28.6948,28.7103,174600.0
2011-12-28 10:30:00,37.07,37.14,37.0,37.11,289300.0,28.718,28.7722,28.6638,28.749,289300.0
2011-12-28 10:35:00,37.11,37.13,37.04,37.1,175900.0,28.749,28.7645,28.6948,28.7412,175900.0
2011-12-28 10:40:00,37.11,37.26,37.11,37.23,161900.0,28.749,28.8652,28.749,28.842,161900.0
2011-12-28 10:45:00,37.22,37.26,37.2,37.25,89500.0,28.8342,28.8652,28.8187,28.8574,89500.0
2011-12-28 10:50:00,37.25,37.25,37.17,37.18,109200.0,28.8574,28.8574,28.7955,28.8032,109200.0
2011-12-28 10:55:00,37.17,37.19,37.09,37.13,180300.0,28.7955,28.811,28.7335,28.7645,180300.0
2011-12-28 11:00:00,37.13,37.13,37.0,37.0,151700.0,28.7645,28.7645,28.6638,28.6638,151700.0
2011-12-28 11:05:00,37.0,37.07,36.95,37.04,241100.0,28.6638,28.718,28.625,28.6948,241100.0
2011-12-28 11:10:00,37.03,37.06,36.98,37.0,94500.0,28.687,28.7103,28.6483,28.6638,94500.0
2011-12-28 11:15:00,37.0,37.0,36.81,36.84,257200.0,28.6638,28.6638,28.5166,28.5398,257200.0
2011-12-28 11:20:00,36.84,36.85,36.68,36.68,201800.0,28.5398,28.5476,28.4159,28.4159,201800.0
2011-12-28 11:25:00,36.68,36.69,36.51,36.53,262200.0,28.4159,28.4236,28.2842,28.2997,262200.0
2011-12-28 11:30:00,36.52,36.58,36.47,36.52,203300.0,28.2919,28.3384,28.2532,28.2919,203300.0
2011-12-28 11:35:00,36.52,36.54,36.42,36.46,236900.0,28.2919,28.3074,28.2144,28.2454,236900.0
2011-12-28 11:40:00,36.46,36.56,36.37,36.45,170800.0,28.2454,28.3229,28.1757,28.2377,170800.0
2011-12-28 11:45:00,36.45,36.6,36.45,36.57,102100.0,28.2377,28.3539,28.2377,28.3307,102100.0
2011-12-28 11:50:00,36.58,36.6,36.57,36.6,89700.0,28.3384,28.3539,28.3307,28.3539,89700.0
2011-12-28 11:55:00,36.59,36.6,36.57,36.6,85800.0,28.3461,28.3539,28.3307,28.3539,85800.0
2011-12-28 12:00:00,36.6,36.6,36.55,36.55,100600.0,28.3539,28.3539,28.3152,28.3152,100600.0
2011-12-28 12:05:00,36.56,36.56,36.41,36.47,137400.0,28.3229,28.3229,28.2067,28.2532,137400.0
2011-12-28 12:10:00,36.46,36.5,36.41,36.5,135000.0,28.2454,28.2764,28.2067,28.2764,135000.0
2011-12-28 12:15:00,36.49,36.56,36.45,36.55,190700.0,28.2687,28.3229,28.2377,28.3152,190700.0
2011-12-28 12:20:00,36.56,36.58,36.5,36.56,75900.0,28.3229,28.3384,28.2764,28.3229,75900.0
2011-12-28 12:25:00,36.55,36.58,36.5,36.58,125700.0,28.3152,28.3384,28.2764,28.3384,125700.0
2011-12-28 12:30:00,36.58,36.73,36.57,36.73,135100.0,28.3384,28.4546,28.3307,28.4546,135100.0
2011-12-28 12:35:00,36.73,36.73,36.65,36.7,126000.0,28.4546,28.4546,28.3926,28.4314,126000.0
2011-12-28 12:40:00,36.71,36.75,36.69,36.72,149300.0,28.4391,28.4701,28.4236,28.4469,149300.0
2011-12-28 12:45:00,36.72,36.73,36.67,36.69,117800.0,28.4469,28.4546,28.4081,28.4236,117800.0
2011-12-28 12:50:00,36.69,36.7,36.54,36.6,241600.0,28.4236,28.4314,28.3074,28.3539,241600.0
2011-12-28 12:55:00,36.61,36.61,36.48,36.51,116400.0,28.3616,28.3616,28.2609,28.2842,116400.0
2011-12-28 13:00:00,36.5,36.51,36.47,36.5,98800.0,28.2764,28.2842,28.2532,28.2764,98800.0
2011-12-28 13:05:00,36.5,36.5,36.44,36.48,73300.0,28.2764,28.2764,28.2299,28.2609,73300.0
2011-12-28 13:10:00,36.48,36.51,36.47,36.49,69800.0,28.2609,28.2842,28.2532,28.2687,69800.0
2011-12-28 13:15:00,36.49,36.53,36.46,36.46,103600.0,28.2687,28.2997,28.2454,28.2454,103600.0
2011-12-28 13:20:00,36.47,36.47,36.4,36.41,128000.0,28.2532,28.2532,28.199,28.2067,128000.0
2011-12-28 13:25:00,36.42,36.48,36.41,36.47,95100.0,28.2144,28.2609,28.2067,28.2532,95100.0
2011-12-28 13:30:00,36.48,36.52,36.43,36.43,78100.0,28.2609,28.2919,28.2222,28.2222,78100.0
2011-12-28 13:35:00,36.44,36.61,36.44,36.56,120900.0,28.2299,28.3616,28.2299,28.3229,120900.0
2011-12-28 13:40:00,36.56,36.61,36.52,36.53,84600.0,28.3229,28.3616,28.2919,28.2997,84600.0
2011-12-28 13:45:00,36.52,36.58,36.49,36.56,78700.0,28.2919,28.3384,28.2687,28.3229,78700.0
2011-12-28 13:50:00,36.56,36.65,36.55,36.64,50500.0,28.3229,28.3926,28.3152,28.3849,50500.0
2011-12-28 13:55:00,36.65,36.65,36.59,36.63,46500.0,28.3926,28.3926,28.3461,28.3771,46500.0
2011-12-28 14:00:00,36.63,36.64,36.56,36.59,59300.0,28.3771,28.3849,28.3229,28.3461,59300.0
2011-12-28 14:05:00,36.58,36.69,36.57,36.65,85900.0,28.3384,28.4236,28.3307,28.3926,85900.0
2011-12-28 14:10:00,36.65,36.65,36.52,36.53,146000.0,28.3926,28.3926,28.2919,28.2997,146000.0
2011-12-28 14:15:00,36.53,36.54,36.47,36.53,103300.0,28.2997,28.3074,28.2532,28.2997,103300.0
2011-12-28 14:20:00,36.53,36.53,36.46,36.51,57100.0,28.2997,28.2997,28.2454,28.2842,57100.0
2011-12-28 14:25:00,36.51,36.58,36.48,36.51,81300.0,28.2842,28.3384,28.2609,28.2842,81300.0
2011-12-28 14:30:00,36.51,36.53,36.48,36.52,75000.0,28.2842,28.2997,28.2609,28.2919,75000.0
2011-12-28 14:35:00,36.51,36.52,36.48,36.5,86200.0,28.2842,28.2919,28.2609,28.2764,86200.0
2011-12-28 14:40:00,36.49,36.53,36.48,36.5,59000.0,28.2687,28.2997,28.2609,28.2764,59000.0
2011-12-28 14:45:00,36.5,36.54,36.42,36.43,134900.0,28.2764,28.3074,28.2144,28.2222,134900.0
2011-12-28 14:50:00,36.43,36.47,36.41,36.43,91000.0,28.2222,28.2532,28.2067,28.2222,91000.0
2011-12-28 14:55:00,36.43,36.52,36.4,36.47,106700.0,28.2222,28.2919,28.199,28.2532,106700.0
2011-12-28 15:00:00,36.47,36.53,36.45,36.53,75600.0,28.2532,28.2997,28.2377,28.2997,75600.0
2011-12-28 15:05:00,36.52,36.54,36.49,36.54,93700.0,28.2919,28.3074,28.2687,28.3074,93700.0
2011-12-28 15:10:00,36.53,36.57,36.5,36.52,120200.0,28.2997,28.3307,28.2764,28.2919,120200.0
2011-12-28 15:15:00,36.52,36.52,36.42,36.45,201900.0,28.2919,28.2919,28.2144,28.2377,201900.0
2011-12-28 15:20:00,36.45,36.5,36.38,36.45,214200.0,28.2377,28.2764,28.1835,28.2377,214200.0
2011-12-28 15:25:00,36.45,36.45,36.33,36.34,212400.0,28.2377,28.2377,28.1447,28.1525,212400.0
2011-12-28 15:30:00,36.34,36.39,36.31,36.39,144000.0,28.1525,28.1912,28.1292,28.1912,144000.0
2011-12-28 15:35:00,36.38,36.41,36.31,36.39,195800.0,28.1835,28.2067,28.1292,28.1912,195800.0
2011-12-28 15:40:00,36.39,36.45,36.38,36.43,220000.0,28.1912,28.2377,28.1835,28.2222,220000.0
2011-12-28 15:45:00,36.44,36.44,36.32,36.36,458700.0,28.2299,28.2299,28.137,28.168,458700.0
2011-12-28 15:50:00,36.36,36.38,36.32,36.34,435700.0,28.168,28.1835,28.137,28.1525,435700.0
2011-12-28 15:55:00,36.34,36.38,36.28,36.32,1076400.0,28.1525,28.1835,28.106,28.137,1076400.0
2011-12-29 09:30:00,36.26,36.4,36.06,36.07,304800.0,28.0905,28.199,27.9356,27.9433,304800.0
2011-12-29 09:35:00,36.07,36.29,36.05,36.17,226500.0,27.9433,28.1137,27.9278,28.0208,226500.0
2011-12-29 09:40:00,36.17,36.29,36.11,36.23,204000.0,28.0208,28.1137,27.9743,28.0673,204000.0
2011-12-29 09:45:00,36.23,36.25,36.13,36.15,194900.0,28.0673,28.0827,27.9898,28.0053,194900.0
2011-12-29 09:50:00,36.14,36.21,36.12,36.21,248400.0,27.9975,28.0518,27.982,28.0518,248400.0
2011-12-29 09:55:00,36.22,36.24,36.06,36.22,238600.0,28.0595,28.075,27.9356,28.0595,238600.0
2011-12-29 10:00:00,36.22,36.29,36.2,36.29,161700.0,28.0595,28.1137,28.044,28.1137,161700.0
2011-12-29 10:05:00,36.3,36.42,36.25,36.41,134300.0,28.1215,28.2144,28.0827,28.2067,134300.0
2011-12-29 10:10:00,36.4,36.46,36.29,36.29,138700.0,28.199,28.2454,28.1137,28.1137,138700.0
2011-12-29 10:15:00,36.3,36.32,36.22,36.24,147000.0,28.1215,28.137,28.0595,28.075,147000.0
2011-12-29 10:20:00,36.25,36.26,36.2,36.24,113800.0,28.0827,28.0905,28.044,28.075,113800.0
2011-12-29 10:25:00,36.23,36.42,36.2,36.38,182700.0,28.0673,28.2144,28.044,28.1835,182700.0
2011-12-29 10:30:00,36.38,36.51,36.37,36.46,234200.0,28.1835,28.2842,28.1757,28.2454,234200.0
2011-12-29 10:35:00,36.46,36.55,36.45,36.5,169500.0,28.2454,28.3152,28.2377,28.2764,169500.0
2011-12-29 10:40:00,36.51,36.55,36.48,36.54,85700.0,28.2842,28.3152,28.2609,28.3074,85700.0
2011-12-29 10:45:00,36.55,36.59,36.52,36.55,179700.0,28.3152,28.3461,28.2919,28.3152,179700.0
2011-12-29 10:50:00,36.55,36.59,36.5,36.57,124500.0,28.3152,28.3461,28.2764,28.3307,124500.0
2011-12-29 10:55:00,36.56,36.57,36.43,36.5,165800.0,28.3229,28.3307,28.2222,28.2764,165800.0
2011-12-29 11:00:00,36.49,36.51,36.4,36.43,98000.0,28.2687,28.2842,28.199,28.2222,98000.0
2011-12-29 11:05:00,36.42,36.43,36.24,36.24,113200.0,28.2144,28.2222,28.075,28.075,113200.0
2011-12-29 11:10:00,36.24,36.34,36.23,36.26,165100.0,28.075,28.1525,28.0673,28.0905,165100.0
2011-12-29 11:15:00,36.27,36.27,36.2,36.27,114100.0,28.0982,28.0982,28.044,28.0982,114100.0
2011-12-29 11:20:00,36.26,36.36,36.25,36.32,84800.0,28.0905,28.168,28.0827,28.137,84800.0
2011-12-29 11:25:00,36.32,36.43,36.31,36.36,83500.0,28.137,28.2222,28.1292,28.168,83500.0
2011-12-29 11:30:00,36.37,36.42,36.31,36.41,105900.0,28.1757,28.2144,28.1292,28.2067,105900.0
2011-12-29 11:35:00,36.42,36.44,36.36,36.37,81100.0,28.2144,28.2299,28.168,28.1757,81100.0
2011-12-29 11:40:00,36.37,36.38,36.3,36.31,54300.0,28.1757,28.1835,28.1215,28.1292,54300.0
2011-12-29 11:45:00,36.32,36.37,36.3,36.33,88200.0,28.137,28.1757,28.1215,28.1447,88200.0
2011-12-29 11:50:00,36.34,36.39,36.3,36.31,78200.0,28.1525,28.1912,28.1215,28.1292,78200.0
2011-12-29 11:55:00,36.31,36.37,36.28,36.37,85400.0,28.1292,28.1757,28.106,28.1757,85400.0
2011-12-29 12:00:00,36.37,36.4,36.34,36.38,83500.0,28.1757,28.199,28.1525,28.1835,83500.0
2011-12-29 12:05:00,36.37,36.37,36.32,36.34,60200.0,28.1757,28.1757,28.137,28.1525,60200.0
2011-12-29 12:10:00,36.34,36.35,36.3,36.31,36500.0,28.1525,28.1602,28.1215,28.1292,36500.0
2011-12-29 12:15:00,36.31,36.35,36.3,36.3,58900.0,28.1292,28.1602,28.1215,28.1215,58900.0
2011-12-29 12:20:00,36.31,36.35,36.29,36.32,51600.0,28.1292,28.1602,28.1137,28.137,51600.0
2011-12-29 12:25:00,36.32,36.36,36.28,36.28,71700.0,28.137,28.168,28.106,28.106,71700.0
2011-12-29 12:30:00,36.29,36.31,36.24,36.27,58200.0,28.1137,28.1292,28.075,28.0982,58200.0
2011-12-29 12:35:00,36.26,36.29,36.24,36.28,45600.0,28.0905,28.1137,28.075,28.106,45600.0
2011-12-29 12:40:00,36.28,36.3,36.25,36.28,74900.0,28.106,28.1215,28.0827,28.106,74900.0
2011-12-29 12:45:00,36.29,36.38,36.29,36.38,49600.0,28.1137,28.1835,28.1137,28.1835,49600.0
2011-12-29 12:50:00,36.38,36.4,36.36,36.38,92500.0,28.1835,28.199,28.168,28.1835,92500.0
2011-12-29 12:55:00,36.38,36.4,36.34,36.35,80300.0,28.1835,28.199,28.1525,28.1602,80300.0
2011-12-29 13:00:00,36.34,36.39,36.3,36.3,59900.0,28.1525,28.1912,28.1215,28.1215,59900.0
2011-12-29 13:05:00,36.3,36.31,36.28,36.3,56500.0,28.1215,28.1292,28.106,28.1215,56500.0
2011-12-29 13:10:00,36.3,36.34,36.29,36.3,86900.0,28.1215,28.1525,28.1137,28.1215,86900.0
2011-12-29 13:15:00,36.3,36.3,36.25,36.3,39900.0,28.1215,28.1215,28.0827,28.1215,39900.0
2011-12-29 13:20:00,36.29,36.3,36.24,36.24,47100.0,28.1137,28.1215,28.075,28.075,47100.0
2011-12-29 13:25:00,36.24,36.34,36.23,36.32,112700.0,28.075,28.1525,28.0673,28.137,112700.0
2011-12-29 13:30:00,36.32,36.35,36.27,36.32,63500.0,28.137,28.1602,28.0982,28.137,63500.0
2011-12-29 13:35:00,36.32,36.36,36.3,36.36,45600.0,28.137,28.168,28.1215,28.168,45600.0
2011-12-29 13:40:00,36.36,36.41,36.32,36.34,100700.0,28.168,28.2067,28.137,28.1525,100700.0
2011-12-29 13:45:00,36.35,36.37,36.31,36.36,51800.0,28.1602,28.1757,28.1292,28.168,51800.0
2011-12-29 13:50:00,36.35,36.36,36.28,36.36,107000.0,28.1602,28.168,28.106,28.168,107000.0
2011-12-29 13:55:00,36.37,36.39,36.33,36.39,54900.0,28.1757,28.1912,28.1447,28.1912,54900.0
2011-12-29 14:00:00,36.39,36.49,36.39,36.47,111600.0,28.1912,28.2687,28.1912,28.2532,111600.0
2011-12-29 14:05:00,36.46,36.47,36.42,36.44,60500.0,28.2454,28.2532,28.2144,28.2299,60500.0
2011-12-29 14:10:00,36.44,36.46,36.42,36.45,51100.0,28.2299,28.2454,28.2144,28.2377,51100.0
2011-12-29 14:15:00,36.46,36.46,36.39,36.39,55500.0,28.2454,28.2454,28.1912,28.1912,55500.0
2011-12-29 14:20:00,36.4,36.41,36.37,36.39,48800.0,28.199,28.2067,28.1757,28.1912,48800.0
2011-12-29 14:25:00,36.39,36.43,36.34,36.35,88800.0,28.1912,28.2222,28.1525,28.1602,88800.0
2011-12-29 14:30:00,36.36,36.36,36.28,36.29,112800.0,28.168,28.168,28.106,28.1137,112800.0
2011-12-29 14:35:00,36.29,36.3,36.25,36.27,88200.0,28.1137,28.1215,28.0827,28.0982,88200.0
2011-12-29 14:40:00,36.26,36.31,36.26,36.29,88200.0,28.0905,28.1292,28.0905,28.1137,88200.0
2011-12-29 14:45:00,36.3,36.33,36.28,36.33,41500.0,28.1215,28.1447,28.106,28.1447,41500.0
2011-12-29 14:50:00,36.32,36.34,36.3,36.32,83200.0,28.137,28.1525,28.1215,28.137,83200.0
2011-12-29 14:55:00,36.32,36.33,36.31,36.32,49200.0,28.137,28.1447,28.1292,28.137,49200.0
2011-12-29 15:00:00,36.32,36.38,36.31,36.38,72400.0,28.137,28.1835,28.1292,28.1835,72400.0
2011-12-29 15:05:00,36.38,36.4,36.35,36.4,87700.0,28.1835,28.199,28.1602,28.199,87700.0
2011-12-29 15:10:00,36.4,36.43,36.39,36.42,111300.0,28.199,28.2222,28.1912,28.2144,111300.0
2011-12-29 15:15:00,36.42,36.44,36.37,36.38,146100.0,28.2144,28.2299,28.1757,28.1835,146100.0
2011-12-29 15:20:00,36.38,36.41,36.33,36.4,104300.0,28.1835,28.2067,28.1447,28.199,104300.0
2011-12-29 15:25:00,36.41,36.42,36.35,36.4,91300.0,28.2067,28.2144,28.1602,28.199,91300.0
2011-12-29 15:30:00,36.39,36.43,36.38,36.38,123200.0,28.1912,28.2222,28.1835,28.1835,123200.0
2011-12-29 15:35:00,36.39,36.45,36.38,36.44,93600.0,28.1912,28.2377,28.1835,28.2299,93600.0
2011-12-29 15:40:00,36.43,36.51,36.43,36.5,196500.0,28.2222,28.2842,28.2222,28.2764,196500.0
2011-12-29 15:45:00,36.51,36.56,36.51,36.51,237800.0,28.2842,28.3229,28.2842,28.2842,237800.0
2011-12-29 15:50:00,36.51,36.54,36.5,36.51,239200.0,28.2842,28.3074,28.2764,28.2842,239200.0
2011-12-29 15:55:00,36.52,36.59,36.51,36.54,566600.0,28.2919,28.3461,28.2842,28.3074,566600.0
2011-12-30 09:30:00,36.68,36.78,36.6,36.78,228500.0,28.4159,28.4933,28.3539,28.4933,228500.0
2011-12-30 09:35:00,36.78,37.0,36.77,36.9,303800.0,28.4933,28.6638,28.4856,28.5863,303800.0
2011-12-30 09:40:00,36.89,36.96,36.78,36.83,128700.0,28.5786,28.6328,28.4933,28.5321,128700.0
2011-12-30 09:45:00,36.82,37.01,36.8,37.01,174300.0,28.5243,28.6715,28.5088,28.6715,174300.0
2011-12-30 09:50:00,37.01,37.08,37.0,37.07,211300.0,28.6715,28.7257,28.6638,28.718,211300.0
2011-12-30 09:55:00,37.06,37.14,36.99,37.11,133500.0,28.7103,28.7722,28.656,28.749,133500.0
2011-12-30 10:00:00,37.12,37.18,37.11,37.14,138000.0,28.7567,28.8032,28.749,28.7722,138000.0
2011-12-30 10:05:00,37.14,37.14,37.01,37.08,123900.0,28.7722,28.7722,28.6715,28.7257,123900.0
2011-12-30 10:10:00,37.08,37.08,37.0,37.0,128500.0,28.7257,28.7257,28.6638,28.6638,128500.0
2011-12-30 10:15:00,37.0,37.03,36.96,37.0,125500.0,28.6638,28.687,28.6328,28.6638,125500.0
2011-12-30 10:20:00,37.0,37.08,37.0,37.06,96000.0,28.6638,28.7257,28.6638,28.7103,96000.0
2011-12-30 10:25:00,37.07,37.07,37.0,37.04,109400.0,28.718,28.718,28.6638,28.6948,109400.0
2011-12-30 10:30:00,37.03,37.09,37.03,37.07,101000.0,28.687,28.7335,28.687,28.718,101000.0
2011-12-30 10:35:00,37.07,37.08,37.01,37.03,121600.0,28.718,28.7257,28.6715,28.687,121600.0
2011-12-30 10:40:00,37.03,37.06,36.95,37.0,92300.0,28.687,28.7103,28.625,28.6638,92300.0
2011-12-30 10:45:00,36.99,37.01,36.91,36.93,163700.0,28.656,28.6715,28.594,28.6095,163700.0
2011-12-30 10:50:00,36.93,36.96,36.9,36.92,100400.0,28.6095,28.6328,28.5863,28.6018,100400.0
2011-12-30 10:55:00,36.93,37.0,36.93,36.96,99400.0,28.6095,28.6638,28.6095,28.6328,99400.0
2011-12-30 11:00:00,36.96,37.0,36.91,36.93,107100.0,28.6328,28.6638,28.594,28.6095,107100.0
2011-12-30 11:05:00,36.94,36.97,36.87,36.87,89100.0,28.6173,28.6405,28.5631,28.5631,89100.0
2011-12-30 11:10:00,36.87,36.9,36.85,36.86,61900.0,28.5631,28.5863,28.5476,28.5553,61900.0
2011-12-30 11:15:00,36.86,36.91,36.83,36.9,128300.0,28.5553,28.594,28.5321,28.5863,128300.0
2011-12-30 11:20:00,36.91,37.0,36.91,36.99,85200.0,28.594,28.6638,28.594,28.656,85200.0
2011-12-30 11:25:00,36.98,37.0,36.93,36.99,92900.0,28.6483,28.6638,28.6095,28.656,92900.0
2011-12-30 11:30:00,37.0,37.01,36.91,36.93,96000.0,28.6638,28.6715,28.594,28.6095,96000.0
2011-12-30 11:35:00,36.93,36.96,36.89,36.92,94900.0,28.6095,28.6328,28.5786,28.6018,94900.0
2011-12-30 11:40:00,36.92,36.93,36.85,36.87,145000.0,28.6018,28.6095,28.5476,28.5631,145000.0
2011-12-30 11:45:00,36.86,36.87,36.75,36.77,100300.0,28.5553,28.5631,28.4701,28.4856,100300.0
2011-12-30 11:50:00,36.77,36.77,36.72,36.74,143900.0,28.4856,28.4856,28.4469,28.4624,143900.0
2011-12-30 11:55:00,36.74,36.75,36.7,36.71,116300.0,28.4624,28.4701,28.4314,28.4391,116300.0
2011-12-30 12:00:00,36.71,36.77,36.66,36.73,231100.0,28.4391,28.4856,28.4004,28.4546,231100.0
2011-12-30 12:05:00,36.72,36.73,36.66,36.67,109700.0,28.4469,28.4546,28.4004,28.4081,109700.0
2011-12-30 12:10:00,36.67,36.73,36.67,36.72,65400.0,28.4081,28.4546,28.4081,28.4469,65400.0
2011-12-30 12:15:00,36.72,36.83,36.69,36.81,120400.0,28.4469,28.5321,28.4236,28.5166,120400.0
2011-12-30 12:20:00,36.8,36.85,36.8,36.82,74500.0,28.5088,28.5476,28.5088,28.5243,74500.0
2011-12-30 12:25:00,36.82,36.9,36.81,36.81,74400.0,28.5243,28.5863,28.5166,28.5166,74400.0
2011-12-30 12:30:00,36.81,36.87,36.79,36.79,59700.0,28.5166,28.5631,28.5011,28.5011,59700.0
2011-12-30 12:35:00,36.79,36.8,36.76,36.79,37100.0,28.5011,28.5088,28.4778,28.5011,37100.0
2011-12-30 12:40:00,36.78,36.88,36.78,36.88,58200.0,28.4933,28.5708,28.4933,28.5708,58200.0
2011-12-30 12:45:00,36.88,36.9,36.85,36.88,31600.0,28.5708,28.5863,28.5476,28.5708,31600.0
2011-12-30 12:50:00,36.88,36.89,36.83,36.85,46900.0,28.5708,28.5786,28.5321,28.5476,46900.0
2011-12-30 12:55:00,36.85,36.88,36.81,36.82,53600.0,28.5476,28.5708,28.5166,28.5243,53600.0
2011-12-30 13:00:00,36.81,36.82,36.75,36.76,59300.0,28.5166,28.5243,28.4701,28.4778,59300.0
2011-12-30 13:05:00,36.76,36.79,36.72,36.78,65100.0,28.4778,28.5011,28.4469,28.4933,65100.0
2011-12-30 13:10:00,36.79,36.79,36.73,36.74,78500.0,28.5011,28.5011,28.4546,28.4624,78500.0
2011-12-30 13:15:00,36.74,36.75,36.72,36.73,30900.0,28.4624,28.4701,28.4469,28.4546,30900.0
2011-12-30 13:20:00,36.74,36.83,36.72,36.82,60200.0,28.4624,28.5321,28.4469,28.5243,60200.0
2011-12-30 13:25:00,36.83,36.84,36.79,36.8,36900.0,28.5321,28.5398,28.5011,28.5088,36900.0
2011-12-30 13:30:00,36.81,36.9,36.8,36.9,66200.0,28.5166,28.5863,28.5088,28.5863,66200.0
2011-12-30 13:35:00,36.89,36.97,36.88,36.94,93500.0,28.5786,28.6405,28.5708,28.6173,93500.0
2011-12-30 13:40:00,36.94,36.94,36.91,36.92,41300.0,28.6173,28.6173,28.594,28.6018,41300.0
2011-12-30 13:45:00,36.93,36.94,36.9,36.93,51700.0,28.6095,28.6173,28.5863,28.6095,51700.0
2011-12-30 13:50:00,36.93,36.96,36.92,36.96,41000.0,28.6095,28.6328,28.6018,28.6328,41000.0
2011-12-30 13:55:00,36.96,36.96,36.93,36.94,45200.0,28.6328,28.6328,28.6095,28.6173,45200.0
2011-12-30 14:00:00,36.94,36.95,36.92,36.94,38700.0,28.6173,28.625,28.6018,28.6173,38700.0
2011-12-30 14:05:00,36.93,36.96,36.93,36.95,45300.0,28.6095,28.6328,28.6095,28.625,45300.0
2011-12-30 14:10:00,36.94,36.97,36.93,36.94,70600.0,28.6173,28.6405,28.6095,28.6173,70600.0
2011-12-30 14:15:00,36.94,36.94,36.89,36.92,53600.0,28.6173,28.6173,28.5786,28.6018,53600.0
2011-12-30 14:20:00,36.92,36.93,36.8,36.82,94000.0,28.6018,28.6095,28.5088,28.5243,94000.0
2011-12-30 14:25:00,36.82,36.85,36.81,36.83,68700.0,28.5243,28.5476,28.5166,28.5321,68700.0
2011-12-30 14:30:00,36.84,36.88,36.84,36.87,74800.0,28.5398,28.5708,28.5398,28.5631,74800.0
2011-12-30 14:35:00,36.87,36.87,36.77,36.83,103000.0,28.5631,28.5631,28.4856,28.5321,103000.0
2011-12-30 14:40:00,36.83,36.86,36.75,36.76,49600.0,28.5321,28.5553,28.4701,28.4778,49600.0
2011-12-30 14:45:00,36.77,36.82,36.76,36.8,43300.0,28.4856,28.5243,28.4778,28.5088,43300.0
2011-12-30 14:50:00,36.8,36.8,36.74,36.75,56600.0,28.5088,28.5088,28.4624,28.4701,56600.0
2011-12-30 14:55:00,36.75,36.81,36.74,36.8,52800.0,28.4701,28.5166,28.4624,28.5088,52800.0
2011-12-30 15:00:00,36.8,36.87,36.8,36.82,76000.0,28.5088,28.5631,28.5088,28.5243,76000.0
2011-12-30 15:05:00,36.82,36.85,36.8,36.81,45800.0,28.5243,28.5476,28.5088,28.5166,45800.0
2011-12-30 15:10:00,36.8,36.8,36.75,36.78,58800.0,28.5088,28.5088,28.4701,28.4933,58800.0
2011-12-30 15:15:00,36.77,36.8,36.77,36.8,46800.0,28.4856,28.5088,28.4856,28.5088,46800.0
2011-12-30 15:20:00,36.79,36.87,36.79,36.86,92800.0,28.5011,28.5631,28.5011,28.5553,92800.0
2011-12-30 15:25:00,36.85,36.86,36.81,36.83,103100.0,28.5476,28.5553,28.5166,28.5321,103100.0
2011-12-30 15:30:00,36.84,36.89,36.84,36.86,93100.0,28.5398,28.5786,28.5398,28.5553,93100.0
2011-12-30 15:35:00,36.86,36.9,36.86,36.9,102200.0,28.5553,28.5863,28.5553,28.5863,102200.0
2011-12-30 15:40:00,36.89,36.92,36.88,36.9,205700.0,28.5786,28.6018,28.5708,28.5863,205700.0
2011-12-30 15:45:00,36.89,36.92,36.85,36.91,193800.0,28.5786,28.6018,28.5476,28.594,193800.0
2011-12-30 15:50:00,36.91,36.91,36.88,36.9,145100.0,28.594,28.594,28.5708,28.5863,145100.0
2011-12-30 15:55:00,36.89,36.9,36.79,36.8,443200.0,28.5786,28.5863,28.5011,28.5088,443200.0
2012-01-03 09:30:00,38.27,38.42,38.12,38.15,724600.0,29.6476,29.7638,29.5314,29.5547,724600.0
2012-01-03 09:35:00,38.13,38.29,38.13,38.2,484600.0,29.5392,29.6631,29.5392,29.5934,484600.0
2012-01-03 09:40:00,38.21,38.31,38.15,38.31,300200.0,29.6012,29.6786,29.5547,29.6786,300200.0
2012-01-03 09:45:00,38.31,38.35,38.15,38.29,212300.0,29.6786,29.7096,29.5547,29.6631,212300.0
2012-01-03 09:50:00,38.29,38.42,38.26,38.39,290100.0,29.6631,29.7638,29.6399,29.7406,290100.0
2012-01-03 09:55:00,38.39,38.48,38.35,38.46,161800.0,29.7406,29.8103,29.7096,29.7948,161800.0
2012-01-03 10:00:00,38.45,38.7,38.39,38.68,408100.0,29.7871,29.9808,29.7406,29.9653,408100.0
2012-01-03 10:05:00,38.67,38.8,38.65,38.67,356000.0,29.9575,30.0582,29.942,29.9575,356000.0
2012-01-03 10:10:00,38.68,38.79,38.64,38.67,209800.0,29.9653,30.0505,29.9343,29.9575,209800.0
2012-01-03 10:15:00,38.68,38.76,38.67,38.76,132100.0,29.9653,30.0272,29.9575,30.0272,132100.0
2012-01-03 10:20:00,38.75,38.85,38.75,38.84,243200.0,30.0195,30.097,30.0195,30.0892,243200.0
2012-01-03 10:25:00,38.85,38.89,38.73,38.77,265200.0,30.097,30.1279,30.004,30.035,265200.0
2012-01-03 10:30:00,38.77,38.86,38.69,38.69,185600.0,30.035,30.1047,29.973,29.973,185600.0
2012-01-03 10:35:00,38.69,38.75,38.6,38.61,199200.0,29.973,30.0195,29.9033,29.911,199200.0
2012-01-03 10:40:00,38.62,38.62,38.57,38.59,164600.0,29.9188,29.9188,29.88,29.8955,164600.0
2012-01-03 10:45:00,38.58,38.62,38.54,38.54,166600.0,29.8878,29.9188,29.8568,29.8568,166600.0
2012-01-03 10:50:00,38.54,38.61,38.5,38.59,129700.0,29.8568,29.911,29.8258,29.8955,129700.0
2012-01-03 10:55:00,38.58,38.75,38.58,38.74,118200.0,29.8878,30.0195,29.8878,30.0117,118200.0
2012-01-03 11:00:00,38.74,38.79,38.69,38.79,163800.0,30.0117,30.0505,29.973,30.0505,163800.0
2012-01-03 11:05:00,38.8,38.85,38.78,38.8,156400.0,30.0582,30.097,30.0427,30.0582,156400.0
2012-01-03 11:10:00,38.79,38.93,38.79,38.92,232400.0,30.0505,30.1589,30.0505,30.1512,232400.0
2012-01-03 11:15:00,38.91,38.96,38.9,38.92,178800.0,30.1434,30.1822,30.1357,30.1512,178800.0
2012-01-03 11:20:00,38.92,38.96,38.89,38.96,118300.0,30.1512,30.1822,30.1279,30.1822,118300.0
2012-01-03 11:25:00,38.96,38.96,38.89,38.92,117400.0,30.1822,30.1822,30.1279,30.1512,117400.0
2012-01-03 11:30:00,38.93,39.0,38.92,38.98,200400.0,30.1589,30.2132,30.1512,30.1977,200400.0
2012-01-03 11:35:00,38.98,39.0,38.93,38.99,122800.0,30.1977,30.2132,30.1589,30.2054,122800.0
2012-01-03 11:40:00,38.98,38.99,38.92,38.96,181900.0,30.1977,30.2054,30.1512,30.1822,181900.0
2012-01-03 11:45:00,38.97,39.0,38.93,38.95,155900.0,30.1899,30.2132,30.1589,30.1744,155900.0
2012-01-03 11:50:00,38.95,39.06,38.93,39.06,194800.0,30.1744,30.2596,30.1589,30.2596,194800.0
2012-01-03 11:55:00,39.05,39.15,39.05,39.1,212800.0,30.2519,30.3294,30.2519,30.2906,212800.0
2012-01-03 12:00:00,39.09,39.12,39.0,39.03,126200.0,30.2829,30.3061,30.2132,30.2364,126200.0
2012-01-03 12:05:00,39.03,39.04,39.0,39.02,87800.0,30.2364,30.2442,30.2132,30.2287,87800.0
2012-01-03 12:10:00,39.02,39.04,38.95,38.95,110700.0,30.2287,30.2442,30.1744,30.1744,110700.0
2012-01-03 12:15:00,38.96,39.03,38.94,39.03,119000.0,30.1822,30.2364,30.1667,30.2364,119000.0
2012-01-03 12:20:00,39.03,39.06,39.01,39.05,91300.0,30.2364,30.2596,30.2209,30.2519,91300.0
2012-01-03 12:25:00,39.04,39.04,38.98,39.02,125700.0,30.2442,30.2442,30.1977,30.2287,125700.0
2012-01-03 12:30:00,39.02,39.04,38.94,38.96,149900.0,30.2287,30.2442,30.1667,30.1822,149900.0
2012-01-03 12:35:00,38.96,39.05,38.84,38.87,152500.0,30.1822,30.2519,30.0892,30.1125,152500.0
2012-01-03 12:40:00,38.86,38.93,38.81,38.86,215900.0,30.1047,30.1589,30.066,30.1047,215900.0
2012-01-03 12:45:00,38.85,38.87,38.78,38.79,200600.0,30.097,30.1125,30.0427,30.0505,200600.0
2012-01-03 12:50:00,38.79,38.8,38.74,38.74,207500.0,30.0505,30.0582,30.0117,30.0117,207500.0
2012-01-03 12:55:00,38.74,38.75,38.63,38.69,238700.0,30.0117,30.0195,29.9265,29.973,238700.0
2012-01-03 13:00:00,38.69,38.83,38.69,38.81,232500.0,29.973,30.0815,29.973,30.066,232500.0
2012-01-03 13:05:00,38.82,38.84,38.77,38.8,223200.0,30.0737,30.0892,30.035,30.0582,223200.0
2012-01-03 13:10:00,38.8,38.82,38.76,38.81,199400.0,30.0582,30.0737,30.0272,30.066,199400.0
2012-01-03 13:15:00,38.8,39.03,38.8,39.01,179900.0,30.0582,30.2364,30.0582,30.2209,179900.0
2012-01-03 13:20:00,39.01,39.06,38.99,39.05,162900.0,30.2209,30.2596,30.2054,30.2519,162900.0
2012-01-03 13:25:00,39.04,39.09,38.98,39.09,134000.0,30.2442,30.2829,30.1977,30.2829,134000.0
2012-01-03 13:30:00,39.09,39.1,39.01,39.02,115900.0,30.2829,30.2906,30.2209,30.2287,115900.0
2012-01-03 13:35:00,39.03,39.11,39.03,39.07,123700.0,30.2364,30.2984,30.2364,30.2674,123700.0
2012-01-03 13:40:00,39.07,39.18,39.07,39.14,171200.0,30.2674,30.3526,30.2674,30.3216,171200.0
2012-01-03 13:45:00,39.14,39.27,39.14,39.25,227900.0,30.3216,30.4223,30.3216,30.4068,227900.0
2012-01-03 13:50:00,39.25,39.28,39.21,39.26,172900.0,30.4068,30.4301,30.3759,30.4146,172900.0
2012-01-03 13:55:00,39.25,39.29,39.25,39.27,84100.0,30.4068,30.4378,30.4068,30.4223,84100.0
2012-01-03 14:00:00,39.27,39.35,39.27,39.34,155100.0,30.4223,30.4843,30.4223,30.4766,155100.0
2012-01-03 14:05:00,39.34,39.51,39.33,39.5,365100.0,30.4766,30.6083,30.4688,30.6005,365100.0
2012-01-03 14:10:00,39.51,39.52,39.36,39.39,197400.0,30.6083,30.616,30.4921,30.5153,197400.0
2012-01-03 14:15:00,39.39,39.47,39.29,39.45,200900.0,30.5153,30.5773,30.4378,30.5618,200900.0
2012-01-03 14:20:00,39.44,39.48,39.4,39.44,155500.0,30.554,30.585,30.523,30.554,155500.0
2012-01-03 14:25:00,39.44,39.48,39.43,39.48,125400.0,30.554,30.585,30.5463,30.585,125400.0
2012-01-03 14:30:00,39.49,39.59,39.48,39.59,252700.0,30.5928,30.6702,30.585,30.6702,252700.0
2012-01-03 14:35:00,39.6,39.68,39.53,39.57,343400.0,30.678,30.74,30.6238,30.6547,343400.0
2012-01-03 14:40:00,39.56,39.69,39.56,39.67,247500.0,30.647,30.7477,30.647,30.7322,247500.0
2012-01-03 14:45:00,39.68,39.7,39.63,39.7,173000.0,30.74,30.7555,30.7012,30.7555,173000.0
2012-01-03 14:50:00,39.69,39.7,39.61,39.62,312200.0,30.7477,30.7555,30.6857,30.6935,312200.0
2012-01-03 14:55:00,39.63,39.69,39.62,39.65,184100.0,30.7012,30.7477,30.6935,30.7167,184100.0
2012-01-03 15:00:00,39.65,39.66,39.57,39.57,158400.0,30.7167,30.7245,30.6547,30.6547,158400.0
2012-01-03 15:05:00,39.58,39.67,39.54,39.64,154800.0,30.6625,30.7322,30.6315,30.709,154800.0
2012-01-03 15:10:00,39.64,39.7,39.62,39.66,103700.0,30.709,30.7555,30.6935,30.7245,103700.0
2012-01-03 15:15:00,39.66,39.72,39.65,39.7,211700.0,30.7245,30.7709,30.7167,30.7555,211700.0
2012-01-03 15:20:00,39.7,39.72,39.61,39.61,219200.0,30.7555,30.7709,30.6857,30.6857,219200.0
2012-01-03 15:25:00,39.62,39.74,39.62,39.71,272400.0,30.6935,30.7864,30.6935,30.7632,272400.0
2012-01-03 15:30:00,39.71,39.72,39.63,39.66,325900.0,30.7632,30.7709,30.7012,30.7245,325900.0
2012-01-03 15:35:00,39.66,39.66,39.58,39.58,337600.0,30.7245,30.7245,30.6625,30.6625,337600.0
2012-01-03 15:40:00,39.59,39.67,39.59,39.67,298800.0,30.6702,30.7322,30.6702,30.7322,298800.0
2012-01-03 15:45:00,39.67,39.72,39.64,39.72,366900.0,30.7322,30.7709,30.709,30.7709,366900.0
2012-01-03 15:50:00,39.71,39.72,39.54,39.55,520700.0,30.7632,30.7709,30.6315,30.6392,520700.0
2012-01-03 15:55:00,39.55,39.62,39.45,39.51,1004200.0,30.6392,30.6935,30.5618,30.6083,1004200.0
2012-01-04 09:30:00,39.16,39.18,39.0,39.12,365100.0,30.3371,30.3526,30.2132,30.3061,365100.0
2012-01-04 09:35:00,39.12,39.28,39.02,39.24,255300.0,30.3061,30.4301,30.2287,30.3991,255300.0
2012-01-04 09:40:00,39.25,39.5,39.23,39.5,395400.0,30.4068,30.6005,30.3913,30.6005,395400.0
2012-01-04 09:45:00,39.5,39.79,39.38,39.78,417600.0,30.6005,30.8252,30.5075,30.8174,417600.0
2012-01-04 09:50:00,39.79,39.79,39.6,39.73,288900.0,30.8252,30.8252,30.678,30.7787,288900.0
2012-01-04 09:55:00,39.72,39.8,39.66,39.79,220200.0,30.7709,30.8329,30.7245,30.8252,220200.0
2012-01-04 10:00:00,39.79,39.8,39.58,39.6,331100.0,30.8252,30.8329,30.6625,30.678,331100.0
2012-01-04 10:05:00,39.59,39.66,39.54,39.62,211400.0,30.6702,30.7245,30.6315,30.6935,211400.0
2012-01-04 10:10:00,39.61,39.62,39.39,39.44,241200.0,30.6857,30.6935,30.5153,30.554,241200.0
2012-01-04 10:15:00,39.42,39.43,39.28,39.38,228100.0,30.5385,30.5463,30.4301,30.5075,228100.0
2012-01-04 10:20:00,39.38,39.43,39.35,39.37,146200.0,30.5075,30.5463,30.4843,30.4998,146200.0
2012-01-04 10:25:00,39.36,39.43,39.27,39.32,273300.0,30.4921,30.5463,30.4223,30.4611,273300.0
2012-01-04 10:30:00,39.31,39.32,39.2,39.22,203000.0,30.4533,30.4611,30.3681,30.3836,203000.0
2012-01-04 10:35:00,39.2,39.25,39.02,39.04,292100.0,30.3681,30.4068,30.2287,30.2442,292100.0
2012-01-04 10:40:00,39.04,39.19,39.02,39.17,157900.0,30.2442,30.3604,30.2287,30.3449,157900.0
2012-01-04 10:45:00,39.17,39.34,39.16,39.33,257200.0,30.3449,30.4766,30.3371,30.4688,257200.0
2012-01-04 10:50:00,39.32,39.5,39.27,39.5,182400.0,30.4611,30.6005,30.4223,30.6005,182400.0
2012-01-04 10:55:00,39.5,39.53,39.44,39.46,133500.0,30.6005,30.6238,30.554,30.5695,133500.0
2012-01-04 11:00:00,39.45,39.59,39.42,39.58,177400.0,30.5618,30.6702,30.5385,30.6625,177400.0
2012-01-04 11:05:00,39.58,39.6,39.45,39.49,266200.0,30.6625,30.678,30.5618,30.5928,266200.0
2012-01-04 11:10:00,39.48,39.63,39.44,39.6,267600.0,30.585,30.7012,30.554,30.678,267600.0
2012-01-04 11:15:00,39.6,39.66,39.5,39.53,192500.0,30.678,30.7245,30.6005,30.6238,192500.0
2012-01-04 11:20:00,39.52,39.6,39.5,39.52,203700.0,30.616,30.678,30.6005,30.616,203700.0
2012-01-04 11:25:00,39.52,39.58,39.49,39.57,133000.0,30.616,30.6625,30.5928,30.6547,133000.0
2012-01-04 11:30:00,39.58,39.62,39.54,39.55,106500.0,30.6625,30.6935,30.6315,30.6392,106500.0
2012-01-04 11:35:00,39.55,39.75,39.55,39.73,135300.0,30.6392,30.7942,30.6392,30.7787,135300.0
2012-01-04 11:40:00,39.73,39.84,39.69,39.84,197100.0,30.7787,30.8639,30.7477,30.8639,197100.0
2012-01-04 11:45:00,39.83,39.89,39.81,39.85,164500.0,30.8562,30.9026,30.8407,30.8717,164500.0
2012-01-04 11:50:00,39.86,39.93,39.82,39.83,179200.0,30.8794,30.9336,30.8484,30.8562,179200.0
2012-01-04 11:55:00,39.82,39.85,39.75,39.84,151300.0,30.8484,30.8717,30.7942,30.8639,151300.0
2012-01-04 12:00:00,39.84,39.86,39.76,39.85,93300.0,30.8639,30.8794,30.8019,30.8717,93300.0
2012-01-04 12:05:00,39.86,39.93,39.85,39.9,233800.0,30.8794,30.9336,30.8717,30.9104,233800.0
2012-01-04 12:10:00,39.91,39.93,39.88,39.89,59900.0,30.9181,30.9336,30.8949,30.9026,59900.0
2012-01-04 12:15:00,39.89,40.0,39.89,39.97,159800.0,30.9026,30.9879,30.9026,30.9646,159800.0
2012-01-04 12:20:00,39.97,40.0,39.94,39.97,163900.0,30.9646,30.9879,30.9414,30.9646,163900.0
2012-01-04 12:25:00,39.97,39.99,39.93,39.97,77700.0,30.9646,30.9801,30.9336,30.9646,77700.0
2012-01-04 12:30:00,39.98,39.99,39.9,39.91,161600.0,30.9724,30.9801,30.9104,30.9181,161600.0
2012-01-04 12:35:00,39.91,39.91,39.85,39.89,153700.0,30.9181,30.9181,30.8717,30.9026,153700.0
2012-01-04 12:40:00,39.88,39.89,39.83,39.86,83500.0,30.8949,30.9026,30.8562,30.8794,83500.0
2012-01-04 12:45:00,39.87,39.9,39.85,39.86,83700.0,30.8872,30.9104,30.8717,30.8794,83700.0
2012-01-04 12:50:00,39.87,39.87,39.8,39.82,106600.0,30.8872,30.8872,30.8329,30.8484,106600.0
2012-01-04 12:55:00,39.82,39.87,39.81,39.86,98600.0,30.8484,30.8872,30.8407,30.8794,98600.0
2012-01-04 13:00:00,39.85,39.85,39.73,39.74,73800.0,30.8717,30.8717,30.7787,30.7864,73800.0
2012-01-04 13:05:00,39.74,39.77,39.72,39.75,57700.0,30.7864,30.8097,30.7709,30.7942,57700.0
2012-01-04 13:10:00,39.75,39.8,39.75,39.77,60200.0,30.7942,30.8329,30.7942,30.8097,60200.0
2012-01-04 13:15:00,39.78,39.79,39.66,39.69,152500.0,30.8174,30.8252,30.7245,30.7477,152500.0
2012-01-04 13:20:00,39.69,39.71,39.62,39.62,171100.0,30.7477,30.7632,30.6935,30.6935,171100.0
2012-01-04 13:25:00,39.63,39.68,39.57,39.58,150000.0,30.7012,30.74,30.6547,30.6625,150000.0
2012-01-04 13:30:00,39.59,39.63,39.57,39.61,79100.0,30.6702,30.7012,30.6547,30.6857,79100.0
2012-01-04 13:35:00,39.62,39.76,39.62,39.71,74500.0,30.6935,30.8019,30.6935,30.7632,74500.0
2012-01-04 13:40:00,39.7,39.76,39.69,39.76,42100.0,30.7555,30.8019,30.7477,30.8019,42100.0
2012-01-04 13:45:00,39.77,39.88,39.74,39.84,105100.0,30.8097,30.8949,30.7864,30.8639,105100.0
2012-01-04 13:50:00,39.85,39.88,39.8,39.87,87200.0,30.8717,30.8949,30.8329,30.8872,87200.0
2012-01-04 13:55:00,39.87,39.91,39.84,39.86,91300.0,30.8872,30.9181,30.8639,30.8794,91300.0
2012-01-04 14:00:00,39.86,39.87,39.77,39.78,83600.0,30.8794,30.8872,30.8097,30.8174,83600.0
2012-01-04 14:05:00,39.78,39.83,39.76,39.82,126000.0,30.8174,30.8562,30.8019,30.8484,126000.0
2012-01-04 14:10:00,39.83,39.84,39.75,39.76,95300.0,30.8562,30.8639,30.7942,30.8019,95300.0
2012-01-04 14:15:00,39.76,39.85,39.76,39.81,86100.0,30.8019,30.8717,30.8019,30.8407,86100.0
2012-01-04 14:20:00,39.81,39.83,39.77,39.79,57000.0,30.8407,30.8562,30.8097,30.8252,57000.0
2012-01-04 14:25:00,39.8,39.88,39.78,39.85,57500.0,30.8329,30.8949,30.8174,30.8717,57500.0
2012-01-04 14:30:00,39.86,39.92,39.86,39.91,104700.0,30.8794,30.9259,30.8794,30.9181,104700.0
2012-01-04 14:35:00,39.9,39.92,39.84,39.85,73100.0,30.9104,30.9259,30.8639,30.8717,73100.0
2012-01-04 14:40:00,39.85,39.9,39.85,39.89,54200.0,30.8717,30.9104,30.8717,30.9026,54200.0
2012-01-04 14:45:00,39.88,39.91,39.77,39.82,170400.0,30.8949,30.9181,30.8097,30.8484,170400.0
2012-01-04 14:50:00,39.82,39.89,39.82,39.86,91600.0,30.8484,30.9026,30.8484,30.8794,91600.0
2012-01-04 14:55:00,39.86,39.92,39.82,39.82,86000.0,30.8794,30.9259,30.8484,30.8484,86000.0
2012-01-04 15:00:00,39.82,39.84,39.81,39.84,85700.0,30.8484,30.8639,30.8407,30.8639,85700.0
2012-01-04 15:05:00,39.83,39.87,39.79,39.87,109100.0,30.8562,30.8872,30.8252,30.8872,109100.0
2012-01-04 15:10:00,39.87,39.93,39.87,39.88,98700.0,30.8872,30.9336,30.8872,30.8949,98700.0
2012-01-04 15:15:00,39.88,39.89,39.8,39.84,94700.0,30.8949,30.9026,30.8329,30.8639,94700.0
2012-01-04 15:20:00,39.83,39.87,39.8,39.84,128000.0,30.8562,30.8872,30.8329,30.8639,128000.0
2012-01-04 15:25:00,39.84,39.9,39.82,39.9,87100.0,30.8639,30.9104,30.8484,30.9104,87100.0
2012-01-04 15:30:00,39.89,39.92,39.85,39.92,194500.0,30.9026,30.9259,30.8717,30.9259,194500.0
2012-01-04 15:35:00,39.92,39.98,39.88,39.97,163300.0,30.9259,30.9724,30.8949,30.9646,163300.0
2012-01-04 15:40:00,39.97,39.99,39.94,39.94,183900.0,30.9646,30.9801,30.9414,30.9414,183900.0
2012-01-04 15:45:00,39.94,39.95,39.85,39.88,311700.0,30.9414,30.9491,30.8717,30.8949,311700.0
2012-01-04 15:50:00,39.88,39.95,39.84,39.9,328900.0,30.8949,30.9491,30.8639,30.9104,328900.0
2012-01-04 15:55:00,39.9,39.91,39.82,39.82,751000.0,30.9104,30.9181,30.8484,30.8484,751000.0
2012-01-05 09:30:00,39.39,39.41,39.08,39.17,359300.0,30.5153,30.5308,30.2751,30.3449,359300.0
2012-01-05 09:35:00,39.17,39.29,39.09,39.25,234200.0,30.3449,30.4378,30.2829,30.4068,234200.0
2012-01-05 09:40:00,39.25,39.25,39.02,39.03,300800.0,30.4068,30.4068,30.2287,30.2364,300800.0
2012-01-05 09:45:00,39.03,39.16,39.0,39.12,332600.0,30.2364,30.3371,30.2132,30.3061,332600.0
2012-01-05 09:50:00,39.12,39.3,39.12,39.3,240800.0,30.3061,30.4456,30.3061,30.4456,240800.0
2012-01-05 09:55:00,39.29,39.31,39.15,39.23,244500.0,30.4378,30.4533,30.3294,30.3913,244500.0
2012-01-05 10:00:00,39.22,39.24,39.01,39.19,354000.0,30.3836,30.3991,30.2209,30.3604,354000.0
2012-01-05 10:05:00,39.2,39.24,39.04,39.18,296700.0,30.3681,30.3991,30.2442,30.3526,296700.0
2012-01-05 10:10:00,39.17,39.23,39.05,39.21,213000.0,30.3449,30.3913,30.2519,30.3759,213000.0
2012-01-05 10:15:00,39.22,39.27,39.18,39.19,188600.0,30.3836,30.4223,30.3526,30.3604,188600.0
2012-01-05 10:20:00,39.19,39.21,39.09,39.2,165700.0,30.3604,30.3759,30.2829,30.3681,165700.0
2012-01-05 10:25:00,39.2,39.25,39.16,39.18,243600.0,30.3681,30.4068,30.3371,30.3526,243600.0
2012-01-05 10:30:00,39.18,39.2,39.05,39.05,146100.0,30.3526,30.3681,30.2519,30.2519,146100.0
2012-01-05 10:35:00,39.06,39.07,38.94,38.98,280700.0,30.2596,30.2674,30.1667,30.1977,280700.0
2012-01-05 10:40:00,38.97,39.1,38.97,38.99,144300.0,30.1899,30.2906,30.1899,30.2054,144300.0
2012-01-05 10:45:00,38.98,39.1,38.98,39.05,114800.0,30.1977,30.2906,30.1977,30.2519,114800.0
2012-01-05 10:50:00,39.05,39.09,38.97,39.0,115900.0,30.2519,30.2829,30.1899,30.2132,115900.0
2012-01-05 10:55:00,39.0,39.13,38.98,39.11,94600.0,30.2132,30.3139,30.1977,30.2984,94600.0
2012-01-05 11:00:00,39.11,39.18,39.07,39.12,153900.0,30.2984,30.3526,30.2674,30.3061,153900.0
2012-01-05 11:05:00,39.12,39.15,39.04,39.05,113700.0,30.3061,30.3294,30.2442,30.2519,113700.0
2012-01-05 11:10:00,39.05,39.07,38.97,39.03,143000.0,30.2519,30.2674,30.1899,30.2364,143000.0
2012-01-05 11:15:00,39.03,39.11,39.0,39.02,77800.0,30.2364,30.2984,30.2132,30.2287,77800.0
2012-01-05 11:20:00,39.02,39.17,39.0,39.12,169700.0,30.2287,30.3449,30.2132,30.3061,169700.0
2012-01-05 11:25:00,39.13,39.19,39.13,39.15,109300.0,30.3139,30.3604,30.3139,30.3294,109300.0
2012-01-05 11:30:00,39.14,39.2,39.1,39.12,129800.0,30.3216,30.3681,30.2906,30.3061,129800.0
2012-01-05 11:35:00,39.12,39.12,39.08,39.11,63800.0,30.3061,30.3061,30.2751,30.2984,63800.0
2012-01-05 11:40:00,39.11,39.18,39.07,39.15,87900.0,30.2984,30.3526,30.2674,30.3294,87900.0
2012-01-05 11:45:00,39.15,39.22,39.14,39.18,310600.0,30.3294,30.3836,30.3216,30.3526,310600.0
2012-01-05 11:50:00,39.18,39.21,39.12,39.14,118500.0,30.3526,30.3759,30.3061,30.3216,118500.0
2012-01-05 11:55:00,39.15,39.2,39.12,39.12,71900.0,30.3294,30.3681,30.3061,30.3061,71900.0
2012-01-05 12:00:00,39.12,39.17,39.08,39.08,90700.0,30.3061,30.3449,30.2751,30.2751,90700.0
2012-01-05 12:05:00,39.09,39.17,39.09,39.16,91200.0,30.2829,30.3449,30.2829,30.3371,91200.0
2012-01-05 12:10:00,39.15,39.2,39.1,39.1,247100.0,30.3294,30.3681,30.2906,30.2906,247100.0
2012-01-05 12:15:00,39.11,39.22,39.11,39.2,132800.0,30.2984,30.3836,30.2984,30.3681,132800.0
2012-01-05 12:20:00,39.2,39.23,39.1,39.18,128800.0,30.3681,30.3913,30.2906,30.3526,128800.0
2012-01-05 12:25:00,39.18,39.23,39.18,39.18,123600.0,30.3526,30.3913,30.3526,30.3526,123600.0
2012-01-05 12:30:00,39.19,39.27,39.16,39.27,161400.0,30.3604,30.4223,30.3371,30.4223,161400.0
2012-01-05 12:35:00,39.25,39.27,39.22,39.25,129500.0,30.4068,30.4223,30.3836,30.4068,129500.0
2012-01-05 12:40:00,39.26,39.3,39.25,39.26,74000.0,30.4146,30.4456,30.4068,30.4146,74000.0
2012-01-05 12:45:00,39.27,39.38,39.27,39.36,205400.0,30.4223,30.5075,30.4223,30.4921,205400.0
2012-01-05 12:50:00,39.35,39.43,39.33,39.39,258100.0,30.4843,30.5463,30.4688,30.5153,258100.0
2012-01-05 12:55:00,39.39,39.53,39.39,39.53,185800.0,30.5153,30.6238,30.5153,30.6238,185800.0
2012-01-05 13:00:00,39.52,39.53,39.41,39.47,150800.0,30.616,30.6238,30.5308,30.5773,150800.0
2012-01-05 13:05:00,39.46,39.51,39.45,39.5,71000.0,30.5695,30.6083,30.5618,30.6005,71000.0
2012-01-05 13:10:00,39.49,39.5,39.45,39.47,66900.0,30.5928,30.6005,30.5618,30.5773,66900.0
2012-01-05 13:15:00,39.47,39.47,39.39,39.44,52800.0,30.5773,30.5773,30.5153,30.554,52800.0
2012-01-05 13:20:00,39.43,39.48,39.42,39.47,182100.0,30.5463,30.585,30.5385,30.5773,182100.0
2012-01-05 13:25:00,39.47,39.65,39.47,39.61,165600.0,30.5773,30.7167,30.5773,30.6857,165600.0
2012-01-05 13:30:00,39.61,39.68,39.59,39.61,136800.0,30.6857,30.74,30.6702,30.6857,136800.0
2012-01-05 13:35:00,39.61,39.67,39.6,39.65,143600.0,30.6857,30.7322,30.678,30.7167,143600.0
2012-01-05 13:40:00,39.64,39.75,39.63,39.7,136200.0,30.709,30.7942,30.7012,30.7555,136200.0
2012-01-05 13:45:00,39.69,39.73,39.66,39.66,163400.0,30.7477,30.7787,30.7245,30.7245,163400.0
2012-01-05 13:50:00,39.66,39.72,39.64,39.7,143700.0,30.7245,30.7709,30.709,30.7555,143700.0
2012-01-05 13:55:00,39.69,39.71,39.64,39.66,77500.0,30.7477,30.7632,30.709,30.7245,77500.0
2012-01-05 14:00:00,39.66,39.67,39.58,39.64,115500.0,30.7245,30.7322,30.6625,30.709,115500.0
2012-01-05 14:05:00,39.65,39.69,39.63,39.67,50500.0,30.7167,30.7477,30.7012,30.7322,50500.0
2012-01-05 14:10:00,39.67,39.71,39.63,39.63,69900.0,30.7322,30.7632,30.7012,30.7012,69900.0
2012-01-05 14:15:00,39.63,39.63,39.47,39.51,154300.0,30.7012,30.7012,30.5773,30.6083,154300.0
2012-01-05 14:20:00,39.5,39.51,39.43,39.47,129900.0,30.6005,30.6083,30.5463,30.5773,129900.0
2012-01-05 14:25:00,39.48,39.51,39.34,39.37,124200.0,30.585,30.6083,30.4766,30.4998,124200.0
2012-01-05 14:30:00,39.36,39.44,39.36,39.41,87000.0,30.4921,30.554,30.4921,30.5308,87000.0
2012-01-05 14:35:00,39.41,39.42,39.34,39.38,90300.0,30.5308,30.5385,30.4766,30.5075,90300.0
2012-01-05 14:40:00,39.39,39.45,39.35,39.39,93000.0,30.5153,30.5618,30.4843,30.5153,93000.0
2012-01-05 14:45:00,39.38,39.44,39.37,39.4,68200.0,30.5075,30.554,30.4998,30.523,68200.0
2012-01-05 14:50:00,39.41,39.42,39.36,39.37,86200.0,30.5308,30.5385,30.4921,30.4998,86200.0
2012-01-05 14:55:00,39.36,39.4,39.35,39.36,92700.0,30.4921,30.523,30.4843,30.4921,92700.0
2012-01-05 15:00:00,39.36,39.44,39.3,39.42,195600.0,30.4921,30.554,30.4456,30.5385,195600.0
2012-01-05 15:05:00,39.43,39.43,39.37,39.39,74100.0,30.5463,30.5463,30.4998,30.5153,74100.0
2012-01-05 15:10:00,39.39,39.39,39.23,39.25,122000.0,30.5153,30.5153,30.3913,30.4068,122000.0
2012-01-05 15:15:00,39.24,39.33,39.23,39.32,107500.0,30.3991,30.4688,30.3913,30.4611,107500.0
2012-01-05 15:20:00,39.32,39.34,39.26,39.29,103000.0,30.4611,30.4766,30.4146,30.4378,103000.0
2012-01-05 15:25:00,39.3,39.34,39.25,39.27,105900.0,30.4456,30.4766,30.4068,30.4223,105900.0
2012-01-05 15:30:00,39.27,39.32,39.24,39.25,113600.0,30.4223,30.4611,30.3991,30.4068,113600.0
2012-01-05 15:35:00,39.25,39.35,39.25,39.32,156000.0,30.4068,30.4843,30.4068,30.4611,156000.0
2012-01-05 15:40:00,39.33,39.42,39.32,39.36,177200.0,30.4688,30.5385,30.4611,30.4921,177200.0
2012-01-05 15:45:00,39.36,39.41,39.32,39.4,139000.0,30.4921,30.5308,30.4611,30.523,139000.0
2012-01-05 15:50:00,39.39,39.4,39.34,39.35,281900.0,30.5153,30.523,30.4766,30.4843,281900.0
2012-01-05 15:55:00,39.36,39.39,39.3,39.31,560800.0,30.4921,30.5153,30.4456,30.4533,560800.0
2012-01-06 09:30:00,39.52,39.66,39.45,39.51,182100.0,30.616,30.7245,30.5618,30.6083,182100.0
2012-01-06 09:35:00,39.52,39.65,39.37,39.42,194300.0,30.616,30.7167,30.4998,30.5385,194300.0
2012-01-06 09:40:00,39.42,39.42,39.11,39.22,202900.0,30.5385,30.5385,30.2984,30.3836,202900.0
2012-01-06 09:45:00,39.22,39.29,39.09,39.14,263800.0,30.3836,30.4378,30.2829,30.3216,263800.0
2012-01-06 09:50:00,39.14,39.16,38.88,38.93,366300.0,30.3216,30.3371,30.1202,30.1589,366300.0
2012-01-06 09:55:00,38.94,39.08,38.91,38.94,244000.0,30.1667,30.2751,30.1434,30.1667,244000.0
2012-01-06 10:00:00,38.93,39.01,38.85,38.99,206700.0,30.1589,30.2209,30.097,30.2054,206700.0
2012-01-06 10:05:00,38.98,39.08,38.91,39.04,124800.0,30.1977,30.2751,30.1434,30.2442,124800.0
2012-01-06 10:10:00,39.05,39.09,39.0,39.03,106300.0,30.2519,30.2829,30.2132,30.2364,106300.0
2012-01-06 10:15:00,39.03,39.09,38.95,39.0,118900.0,30.2364,30.2829,30.1744,30.2132,118900.0
2012-01-06 10:20:00,39.01,39.02,38.9,39.0,101300.0,30.2209,30.2287,30.1357,30.2132,101300.0
2012-01-06 10:25:00,39.01,39.01,38.86,38.88,115900.0,30.2209,30.2209,30.1047,30.1202,115900.0
2012-01-06 10:30:00,38.87,38.96,38.85,38.93,88400.0,30.1125,30.1822,30.097,30.1589,88400.0
2012-01-06 10:35:00,38.94,38.96,38.85,38.88,91900.0,30.1667,30.1822,30.097,30.1202,91900.0
2012-01-06 10:40:00,38.88,38.94,38.81,38.9,158700.0,30.1202,30.1667,30.066,30.1357,158700.0
2012-01-06 10:45:00,38.91,39.04,38.9,39.03,128800.0,30.1434,30.2442,30.1357,30.2364,128800.0
2012-01-06 10:50:00,39.04,39.06,38.94,38.97,89700.0,30.2442,30.2596,30.1667,30.1899,89700.0
2012-01-06 10:55:00,38.97,39.0,38.93,38.99,87600.0,30.1899,30.2132,30.1589,30.2054,87600.0
2012-01-06 11:00:00,38.99,39.07,38.98,39.0,110600.0,30.2054,30.2674,30.1977,30.2132,110600.0
2012-01-06 11:05:00,39.0,39.15,38.99,39.13,132700.0,30.2132,30.3294,30.2054,30.3139,132700.0
2012-01-06 11:10:00,39.13,39.13,39.05,39.09,118800.0,30.3139,30.3139,30.2519,30.2829,118800.0
2012-01-06 11:15:00,39.09,39.16,39.07,39.13,91200.0,30.2829,30.3371,30.2674,30.3139,91200.0
2012-01-06 11:20:00,39.14,39.15,39.06,39.06,82300.0,30.3216,30.3294,30.2596,30.2596,82300.0
2012-01-06 11:25:00,39.07,39.07,38.98,39.04,67600.0,30.2674,30.2674,30.1977,30.2442,67600.0
2012-01-06 11:30:00,39.05,39.07,39.01,39.03,49900.0,30.2519,30.2674,30.2209,30.2364,49900.0
2012-01-06 11:35:00,39.04,39.09,39.03,39.06,53900.0,30.2442,30.2829,30.2364,30.2596,53900.0
2012-01-06 11:40:00,39.06,39.1,39.0,39.08,84600.0,30.2596,30.2906,30.2132,30.2751,84600.0
2012-01-06 11:45:00,39.09,39.11,39.03,39.05,57200.0,30.2829,30.2984,30.2364,30.2519,57200.0
2012-01-06 11:50:00,39.05,39.07,39.03,39.07,56500.0,30.2519,30.2674,30.2364,30.2674,56500.0
2012-01-06 11:55:00,39.08,39.08,38.99,39.01,67900.0,30.2751,30.2751,30.2054,30.2209,67900.0
2012-01-06 12:00:00,39.01,39.02,38.93,38.93,59600.0,30.2209,30.2287,30.1589,30.1589,59600.0
2012-01-06 12:05:00,38.94,38.98,38.9,38.9,118100.0,30.1667,30.1977,30.1357,30.1357,118100.0
2012-01-06 12:10:00,38.91,39.01,38.9,38.96,92800.0,30.1434,30.2209,30.1357,30.1822,92800.0
2012-01-06 12:15:00,38.96,39.01,38.95,39.0,50000.0,30.1822,30.2209,30.1744,30.2132,50000.0
2012-01-06 12:20:00,39.0,39.07,38.99,39.03,56700.0,30.2132,30.2674,30.2054,30.2364,56700.0
2012-01-06 12:25:00,39.02,39.04,38.99,39.0,62000.0,30.2287,30.2442,30.2054,30.2132,62000.0
2012-01-06 12:30:00,39.0,39.03,38.96,39.03,48800.0,30.2132,30.2364,30.1822,30.2364,48800.0
2012-01-06 12:35:00,39.04,39.07,39.02,39.03,81300.0,30.2442,30.2674,30.2287,30.2364,81300.0
2012-01-06 12:40:00,39.03,39.04,38.97,38.97,156200.0,30.2364,30.2442,30.1899,30.1899,156200.0
2012-01-06 12:45:00,38.97,39.01,38.92,39.0,61000.0,30.1899,30.2209,30.1512,30.2132,61000.0
2012-01-06 12:50:00,38.99,39.12,38.99,39.1,71200.0,30.2054,30.3061,30.2054,30.2906,71200.0
2012-01-06 12:55:00,39.11,39.13,39.05,39.06,89200.0,30.2984,30.3139,30.2519,30.2596,89200.0
2012-01-06 13:00:00,39.06,39.12,39.05,39.1,64800.0,30.2596,30.3061,30.2519,30.2906,64800.0
2012-01-06 13:05:00,39.09,39.12,39.05,39.06,103500.0,30.2829,30.3061,30.2519,30.2596,103500.0
2012-01-06 13:10:00,39.06,39.1,38.98,38.99,87700.0,30.2596,30.2906,30.1977,30.2054,87700.0
2012-01-06 13:15:00,38.99,39.05,38.97,38.98,67500.0,30.2054,30.2519,30.1899,30.1977,67500.0
2012-01-06 13:20:00,38.98,39.0,38.9,38.9,119300.0,30.1977,30.2132,30.1357,30.1357,119300.0
2012-01-06 13:25:00,38.91,38.96,38.9,38.9,116200.0,30.1434,30.1822,30.1357,30.1357,116200.0
2012-01-06 13:30:00,38.9,38.93,38.85,38.88,79500.0,30.1357,30.1589,30.097,30.1202,79500.0
2012-01-06 13:35:00,38.89,38.96,38.87,38.96,63500.0,30.1279,30.1822,30.1125,30.1822,63500.0
2012-01-06 13:40:00,38.96,39.03,38.96,39.03,175200.0,30.1822,30.2364,30.1822,30.2364,175200.0
2012-01-06 13:45:00,39.02,39.05,39.0,39.05,117000.0,30.2287,30.2519,30.2132,30.2519,117000.0
2012-01-06 13:50:00,39.05,39.12,39.03,39.12,79500.0,30.2519,30.3061,30.2364,30.3061,79500.0
2012-01-06 13:55:00,39.11,39.21,39.1,39.18,132200.0,30.2984,30.3759,30.2906,30.3526,132200.0
2012-01-06 14:00:00,39.18,39.2,39.12,39.16,89100.0,30.3526,30.3681,30.3061,30.3371,89100.0
2012-01-06 14:05:00,39.17,39.2,39.15,39.15,56900.0,30.3449,30.3681,30.3294,30.3294,56900.0
2012-01-06 14:10:00,39.15,39.15,39.05,39.06,115100.0,30.3294,30.3294,30.2519,30.2596,115100.0
2012-01-06 14:15:00,39.06,39.07,39.01,39.07,88100.0,30.2596,30.2674,30.2209,30.2674,88100.0
2012-01-06 14:20:00,39.06,39.12,39.06,39.1,57700.0,30.2596,30.3061,30.2596,30.2906,57700.0
2012-01-06 14:25:00,39.1,39.12,39.04,39.06,65200.0,30.2906,30.3061,30.2442,30.2596,65200.0
2012-01-06 14:30:00,39.06,39.07,39.02,39.03,56400.0,30.2596,30.2674,30.2287,30.2364,56400.0
2012-01-06 14:35:00,39.04,39.1,39.01,39.02,62000.0,30.2442,30.2906,30.2209,30.2287,62000.0
2012-01-06 14:40:00,39.02,39.09,39.01,39.02,86900.0,30.2287,30.2829,30.2209,30.2287,86900.0
2012-01-06 14:45:00,39.02,39.05,38.97,39.0,94100.0,30.2287,30.2519,30.1899,30.2132,94100.0
2012-01-06 14:50:00,39.0,39.05,38.98,39.05,79600.0,30.2132,30.2519,30.1977,30.2519,79600.0
2012-01-06 14:55:00,39.05,39.05,38.95,38.96,77800.0,30.2519,30.2519,30.1744,30.1822,77800.0
2012-01-06 15:00:00,38.96,39.03,38.95,39.0,95100.0,30.1822,30.2364,30.1744,30.2132,95100.0
2012-01-06 15:05:00,39.0,39.02,38.98,38.98,75100.0,30.2132,30.2287,30.1977,30.1977,75100.0
2012-01-06 15:10:00,38.98,38.99,38.94,38.96,73100.0,30.1977,30.2054,30.1667,30.1822,73100.0
2012-01-06 15:15:00,38.97,38.98,38.87,38.9,131300.0,30.1899,30.1977,30.1125,30.1357,131300.0
2012-01-06 15:20:00,38.9,38.93,38.89,38.92,83000.0,30.1357,30.1589,30.1279,30.1512,83000.0
2012-01-06 15:25:00,38.92,38.94,38.89,38.89,93200.0,30.1512,30.1667,30.1279,30.1279,93200.0
2012-01-06 15:30:00,38.9,38.93,38.86,38.89,121100.0,30.1357,30.1589,30.1047,30.1279,121100.0
2012-01-06 15:35:00,38.9,38.94,38.88,38.89,132200.0,30.1357,30.1667,30.1202,30.1279,132200.0
2012-01-06 15:40:00,38.9,38.97,38.89,38.93,128000.0,30.1357,30.1899,30.1279,30.1589,128000.0
2012-01-06 15:45:00,38.93,38.95,38.89,38.94,175300.0,30.1589,30.1744,30.1279,30.1667,175300.0
2012-01-06 15:50:00,38.94,38.95,38.87,38.88,302100.0,30.1667,30.1744,30.1125,30.1202,302100.0
2012-01-06 15:55:00,38.89,38.92,38.8,38.87,686200.0,30.1279,30.1512,30.0582,30.1125,686200.0
2012-01-09 09:30:00,38.98,39.12,38.94,39.05,152400.0,30.1977,30.3061,30.1667,30.2519,152400.0
2012-01-09 09:35:00,39.06,39.06,38.87,39.0,100700.0,30.2596,30.2596,30.1125,30.2132,100700.0
2012-01-09 09:40:00,39.0,39.0,38.88,38.91,74900.0,30.2132,30.2132,30.1202,30.1434,74900.0
2012-01-09 09:45:00,38.92,39.04,38.89,39.03,144300.0,30.1512,30.2442,30.1279,30.2364,144300.0
2012-01-09 09:50:00,39.03,39.1,38.96,38.98,135400.0,30.2364,30.2906,30.1822,30.1977,135400.0
2012-01-09 09:55:00,38.99,39.02,38.9,38.94,87000.0,30.2054,30.2287,30.1357,30.1667,87000.0
2012-01-09 10:00:00,38.95,38.97,38.88,38.9,117000.0,30.1744,30.1899,30.1202,30.1357,117000.0
2012-01-09 10:05:00,38.91,39.05,38.91,39.05,117600.0,30.1434,30.2519,30.1434,30.2519,117600.0
2012-01-09 10:10:00,39.06,39.28,39.01,39.22,317100.0,30.2596,30.4301,30.2209,30.3836,317100.0
2012-01-09 10:15:00,39.21,39.33,39.21,39.27,148500.0,30.3759,30.4688,30.3759,30.4223,148500.0
2012-01-09 10:20:00,39.28,39.31,39.1,39.18,130900.0,30.4301,30.4533,30.2906,30.3526,130900.0
2012-01-09 10:25:00,39.17,39.23,39.14,39.22,59400.0,30.3449,30.3913,30.3216,30.3836,59400.0
2012-01-09 10:30:00,39.22,39.23,39.1,39.1,82400.0,30.3836,30.3913,30.2906,30.2906,82400.0
2012-01-09 10:35:00,39.11,39.19,39.1,39.13,99800.0,30.2984,30.3604,30.2906,30.3139,99800.0
2012-01-09 10:40:00,39.14,39.17,39.1,39.1,94400.0,30.3216,30.3449,30.2906,30.2906,94400.0
2012-01-09 10:45:00,39.11,39.17,39.04,39.05,106600.0,30.2984,30.3449,30.2442,30.2519,106600.0
2012-01-09 10:50:00,39.05,39.08,38.96,39.01,124900.0,30.2519,30.2751,30.1822,30.2209,124900.0
2012-01-09 10:55:00,39.0,39.04,38.94,39.01,79700.0,30.2132,30.2442,30.1667,30.2209,79700.0
2012-01-09 11:00:00,39.01,39.01,38.91,38.94,86600.0,30.2209,30.2209,30.1434,30.1667,86600.0
2012-01-09 11:05:00,38.94,38.94,38.79,38.83,143500.0,30.1667,30.1667,30.0505,30.0815,143500.0
2012-01-09 11:10:00,38.83,38.93,38.81,38.85,105800.0,30.0815,30.1589,30.066,30.097,105800.0
2012-01-09 11:15:00,38.86,38.9,38.79,38.82,98000.0,30.1047,30.1357,30.0505,30.0737,98000.0
2012-01-09 11:20:00,38.82,38.95,38.81,38.92,123000.0,30.0737,30.1744,30.066,30.1512,123000.0
2012-01-09 11:25:00,38.92,38.99,38.91,38.93,73600.0,30.1512,30.2054,30.1434,30.1589,73600.0
2012-01-09 11:30:00,38.93,38.97,38.91,38.93,72500.0,30.1589,30.1899,30.1434,30.1589,72500.0
2012-01-09 11:35:00,38.94,39.07,38.91,39.05,94400.0,30.1667,30.2674,30.1434,30.2519,94400.0
2012-01-09 11:40:00,39.05,39.17,39.02,39.12,148700.0,30.2519,30.3449,30.2287,30.3061,148700.0
2012-01-09 11:45:00,39.12,39.18,39.08,39.11,79000.0,30.3061,30.3526,30.2751,30.2984,79000.0
2012-01-09 11:50:00,39.11,39.2,39.11,39.17,69000.0,30.2984,30.3681,30.2984,30.3449,69000.0
2012-01-09 11:55:00,39.18,39.19,39.1,39.14,95500.0,30.3526,30.3604,30.2906,30.3216,95500.0
2012-01-09 12:00:00,39.15,39.19,39.08,39.11,71000.0,30.3294,30.3604,30.2751,30.2984,71000.0
2012-01-09 12:05:00,39.1,39.15,39.1,39.14,56800.0,30.2906,30.3294,30.2906,30.3216,56800.0
2012-01-09 12:10:00,39.14,39.15,39.11,39.13,29200.0,30.3216,30.3294,30.2984,30.3139,29200.0
2012-01-09 12:15:00,39.14,39.17,39.13,39.15,72300.0,30.3216,30.3449,30.3139,30.3294,72300.0
2012-01-09 12:20:00,39.16,39.18,39.12,39.17,54400.0,30.3371,30.3526,30.3061,30.3449,54400.0
2012-01-09 12:25:00,39.17,39.24,39.15,39.22,65800.0,30.3449,30.3991,30.3294,30.3836,65800.0
2012-01-09 12:30:00,39.23,39.24,39.18,39.19,49900.0,30.3913,30.3991,30.3526,30.3604,49900.0
2012-01-09 12:35:00,39.18,39.21,39.16,39.21,35300.0,30.3526,30.3759,30.3371,30.3759,35300.0
2012-01-09 12:40:00,39.2,39.24,39.16,39.18,65100.0,30.3681,30.3991,30.3371,30.3526,65100.0
2012-01-09 12:45:00,39.18,39.22,39.17,39.21,80700.0,30.3526,30.3836,30.3449,30.3759,80700.0
2012-01-09 12:50:00,39.21,39.24,39.19,39.2,39300.0,30.3759,30.3991,30.3604,30.3681,39300.0
2012-01-09 12:55:00,39.2,39.21,39.16,39.17,50600.0,30.3681,30.3759,30.3371,30.3449,50600.0
2012-01-09 13:00:00,39.17,39.22,39.15,39.16,64000.0,30.3449,30.3836,30.3294,30.3371,64000.0
2012-01-09 13:05:00,39.16,39.17,39.14,39.17,50000.0,30.3371,30.3449,30.3216,30.3449,50000.0
2012-01-09 13:10:00,39.15,39.18,39.13,39.18,52200.0,30.3294,30.3526,30.3139,30.3526,52200.0
2012-01-09 13:15:00,39.17,39.19,39.12,39.12,32300.0,30.3449,30.3604,30.3061,30.3061,32300.0
2012-01-09 13:20:00,39.12,39.13,39.08,39.12,47800.0,30.3061,30.3139,30.2751,30.3061,47800.0
2012-01-09 13:25:00,39.12,39.12,39.09,39.1,42100.0,30.3061,30.3061,30.2829,30.2906,42100.0
2012-01-09 13:30:00,39.1,39.14,39.08,39.11,46900.0,30.2906,30.3216,30.2751,30.2984,46900.0
2012-01-09 13:35:00,39.1,39.11,39.02,39.03,47400.0,30.2906,30.2984,30.2287,30.2364,47400.0
2012-01-09 13:40:00,39.03,39.07,39.03,39.06,65000.0,30.2364,30.2674,30.2364,30.2596,65000.0
2012-01-09 13:45:00,39.06,39.18,39.05,39.16,58600.0,30.2596,30.3526,30.2519,30.3371,58600.0
2012-01-09 13:50:00,39.17,39.19,39.14,39.16,50700.0,30.3449,30.3604,30.3216,30.3371,50700.0
2012-01-09 13:55:00,39.15,39.19,39.15,39.17,40500.0,30.3294,30.3604,30.3294,30.3449,40500.0
2012-01-09 14:00:00,39.17,39.24,39.17,39.19,114000.0,30.3449,30.3991,30.3449,30.3604,114000.0
2012-01-09 14:05:00,39.19,39.25,39.19,39.23,67000.0,30.3604,30.4068,30.3604,30.3913,67000.0
2012-01-09 14:10:00,39.23,39.25,39.21,39.23,48900.0,30.3913,30.4068,30.3759,30.3913,48900.0
2012-01-09 14:15:00,39.23,39.25,39.21,39.22,66700.0,30.3913,30.4068,30.3759,30.3836,66700.0
2012-01-09 14:20:00,39.22,39.24,39.2,39.22,48900.0,30.3836,30.3991,30.3681,30.3836,48900.0
2012-01-09 14:25:00,39.22,39.23,39.18,39.2,59300.0,30.3836,30.3913,30.3526,30.3681,59300.0
2012-01-09 14:30:00,39.2,39.29,39.19,39.28,88000.0,30.3681,30.4378,30.3604,30.4301,88000.0
2012-01-09 14:35:00,39.29,39.31,39.25,39.25,107600.0,30.4378,30.4533,30.4068,30.4068,107600.0
2012-01-09 14:40:00,39.25,39.27,39.2,39.2,60800.0,30.4068,30.4223,30.3681,30.3681,60800.0
2012-01-09 14:45:00,39.2,39.22,39.06,39.08,152400.0,30.3681,30.3836,30.2596,30.2751,152400.0
2012-01-09 14:50:00,39.08,39.12,39.07,39.09,62900.0,30.2751,30.3061,30.2674,30.2829,62900.0
2012-01-09 14:55:00,39.09,39.11,39.07,39.09,44300.0,30.2829,30.2984,30.2674,30.2829,44300.0
2012-01-09 15:00:00,39.09,39.19,39.09,39.12,104300.0,30.2829,30.3604,30.2829,30.3061,104300.0
2012-01-09 15:05:00,39.11,39.17,39.1,39.16,90800.0,30.2984,30.3449,30.2906,30.3371,90800.0
2012-01-09 15:10:00,39.16,39.18,39.04,39.08,105500.0,30.3371,30.3526,30.2442,30.2751,105500.0
2012-01-09 15:15:00,39.08,39.1,39.02,39.02,67400.0,30.2751,30.2906,30.2287,30.2287,67400.0
2012-01-09 15:20:00,39.04,39.07,39.01,39.04,91000.0,30.2442,30.2674,30.2209,30.2442,91000.0
2012-01-09 15:25:00,39.04,39.07,39.0,39.05,107600.0,30.2442,30.2674,30.2132,30.2519,107600.0
2012-01-09 15:30:00,39.04,39.05,39.0,39.04,117800.0,30.2442,30.2519,30.2132,30.2442,117800.0
2012-01-09 15:35:00,39.05,39.07,39.0,39.03,86700.0,30.2519,30.2674,30.2132,30.2364,86700.0
2012-01-09 15:40:00,39.03,39.12,39.02,39.09,169600.0,30.2364,30.3061,30.2287,30.2829,169600.0
2012-01-09 15:45:00,39.09,39.12,39.02,39.02,231400.0,30.2829,30.3061,30.2287,30.2287,231400.0
2012-01-09 15:50:00,39.03,39.07,38.97,39.01,247700.0,30.2364,30.2674,30.1899,30.2209,247700.0
2012-01-09 15:55:00,39.01,39.05,38.99,39.03,390900.0,30.2209,30.2519,30.2054,30.2364,390900.0
2012-01-10 09:30:00,40.54,40.88,40.54,40.77,902100.0,31.4062,31.6696,31.4062,31.5844,902100.0
2012-01-10 09:35:00,40.76,40.8,40.55,40.55,478700.0,31.5766,31.6076,31.4139,31.4139,478700.0
2012-01-10 09:40:00,40.55,40.55,40.25,40.42,385400.0,31.4139,31.4139,31.1815,31.3132,385400.0
2012-01-10 09:45:00,40.42,40.45,40.34,40.39,288300.0,31.3132,31.3365,31.2513,31.29,288300.0
2012-01-10 09:50:00,40.38,40.72,40.36,40.61,548000.0,31.2822,31.5456,31.2668,31.4604,548000.0
2012-01-10 09:55:00,40.6,40.73,40.59,40.71,184000.0,31.4527,31.5534,31.4449,31.5379,184000.0
2012-01-10 10:00:00,40.71,40.99,40.71,40.99,491800.0,31.5379,31.7548,31.5379,31.7548,491800.0
2012-01-10 10:05:00,40.99,41.07,40.94,41.06,544200.0,31.7548,31.8168,31.7161,31.809,544200.0
2012-01-10 10:10:00,41.06,41.19,41.0,41.08,481700.0,31.809,31.9097,31.7626,31.8245,481700.0
2012-01-10 10:15:00,41.07,41.15,41.07,41.08,283300.0,31.8168,31.8788,31.8168,31.8245,283300.0
2012-01-10 10:20:00,41.08,41.12,40.96,40.97,234500.0,31.8245,31.8555,31.7316,31.7393,234500.0
2012-01-10 10:25:00,40.97,40.99,40.81,40.85,308600.0,31.7393,31.7548,31.6154,31.6464,308600.0
2012-01-10 10:30:00,40.85,40.87,40.74,40.77,177200.0,31.6464,31.6618,31.5611,31.5844,177200.0
2012-01-10 10:35:00,40.77,40.91,40.76,40.82,177100.0,31.5844,31.6928,31.5766,31.6231,177100.0
2012-01-10 10:40:00,40.82,40.94,40.81,40.87,146300.0,31.6231,31.7161,31.6154,31.6618,146300.0
2012-01-10 10:45:00,40.88,40.91,40.75,40.77,135300.0,31.6696,31.6928,31.5689,31.5844,135300.0
2012-01-10 10:50:00,40.76,40.79,40.66,40.69,185500.0,31.5766,31.5999,31.4992,31.5224,185500.0
2012-01-10 10:55:00,40.67,40.79,40.67,40.78,234200.0,31.5069,31.5999,31.5069,31.5921,234200.0
2012-01-10 11:00:00,40.78,40.8,40.69,40.75,173600.0,31.5921,31.6076,31.5224,31.5689,173600.0
2012-01-10 11:05:00,40.75,40.77,40.62,40.7,184100.0,31.5689,31.5844,31.4682,31.5301,184100.0
2012-01-10 11:10:00,40.7,40.8,40.68,40.75,136700.0,31.5301,31.6076,31.5147,31.5689,136700.0
2012-01-10 11:15:00,40.76,40.8,40.72,40.75,142100.0,31.5766,31.6076,31.5456,31.5689,142100.0
2012-01-10 11:20:00,40.75,40.87,40.74,40.86,135600.0,31.5689,31.6618,31.5611,31.6541,135600.0
2012-01-10 11:25:00,40.85,40.93,40.82,40.84,117900.0,31.6464,31.7083,31.6231,31.6386,117900.0
2012-01-10 11:30:00,40.84,40.86,40.78,40.82,87600.0,31.6386,31.6541,31.5921,31.6231,87600.0
2012-01-10 11:35:00,40.82,40.84,40.7,40.7,79200.0,31.6231,31.6386,31.5301,31.5301,79200.0
2012-01-10 11:40:00,40.7,40.74,40.68,40.72,81900.0,31.5301,31.5611,31.5147,31.5456,81900.0
2012-01-10 11:45:00,40.73,40.75,40.69,40.7,71400.0,31.5534,31.5689,31.5224,31.5301,71400.0
2012-01-10 11:50:00,40.69,40.76,40.66,40.73,108400.0,31.5224,31.5766,31.4992,31.5534,108400.0
2012-01-10 11:55:00,40.72,40.75,40.69,40.74,98100.0,31.5456,31.5689,31.5224,31.5611,98100.0
2012-01-10 12:00:00,40.74,40.77,40.7,40.75,100300.0,31.5611,31.5844,31.5301,31.5689,100300.0
2012-01-10 12:05:00,40.75,40.81,40.73,40.79,101600.0,31.5689,31.6154,31.5534,31.5999,101600.0
2012-01-10 12:10:00,40.8,40.81,40.75,40.76,61500.0,31.6076,31.6154,31.5689,31.5766,61500.0
2012-01-10 12:15:00,40.75,40.77,40.71,40.74,70500.0,31.5689,31.5844,31.5379,31.5611,70500.0
2012-01-10 12:20:00,40.74,40.78,40.74,40.76,85700.0,31.5611,31.5921,31.5611,31.5766,85700.0
2012-01-10 12:25:00,40.77,40.77,40.58,40.59,149600.0,31.5844,31.5844,31.4372,31.4449,149600.0
2012-01-10 12:30:00,40.59,40.61,40.54,40.6,119400.0,31.4449,31.4604,31.4062,31.4527,119400.0
2012-01-10 12:35:00,40.59,40.64,40.58,40.63,80500.0,31.4449,31.4837,31.4372,31.4759,80500.0
2012-01-10 12:40:00,40.62,40.63,40.55,40.63,72700.0,31.4682,31.4759,31.4139,31.4759,72700.0
2012-01-10 12:45:00,40.63,40.63,40.56,40.59,50900.0,31.4759,31.4759,31.4217,31.4449,50900.0
2012-01-10 12:50:00,40.59,40.6,40.54,40.56,61500.0,31.4449,31.4527,31.4062,31.4217,61500.0
2012-01-10 12:55:00,40.56,40.64,40.55,40.64,67600.0,31.4217,31.4837,31.4139,31.4837,67600.0
2012-01-10 13:00:00,40.63,40.64,40.57,40.61,78000.0,31.4759,31.4837,31.4294,31.4604,78000.0
2012-01-10 13:05:00,40.61,40.64,40.6,40.62,79700.0,31.4604,31.4837,31.4527,31.4682,79700.0
2012-01-10 13:10:00,40.62,40.62,40.57,40.59,82500.0,31.4682,31.4682,31.4294,31.4449,82500.0
2012-01-10 13:15:00,40.59,40.63,40.54,40.61,82300.0,31.4449,31.4759,31.4062,31.4604,82300.0
2012-01-10 13:20:00,40.61,40.66,40.58,40.66,68900.0,31.4604,31.4992,31.4372,31.4992,68900.0
2012-01-10 13:25:00,40.66,40.76,40.62,40.76,225000.0,31.4992,31.5766,31.4682,31.5766,225000.0
2012-01-10 13:30:00,40.76,40.89,40.73,40.86,249700.0,31.5766,31.6773,31.5534,31.6541,249700.0
2012-01-10 13:35:00,40.86,40.9,40.81,40.89,95000.0,31.6541,31.6851,31.6154,31.6773,95000.0
2012-01-10 13:40:00,40.9,40.9,40.85,40.9,76800.0,31.6851,31.6851,31.6464,31.6851,76800.0
2012-01-10 13:45:00,40.9,40.91,40.84,40.84,115100.0,31.6851,31.6928,31.6386,31.6386,115100.0
2012-01-10 13:50:00,40.84,40.86,40.79,40.82,92800.0,31.6386,31.6541,31.5999,31.6231,92800.0
2012-01-10 13:55:00,40.82,40.86,40.8,40.84,92200.0,31.6231,31.6541,31.6076,31.6386,92200.0
2012-01-10 14:00:00,40.83,40.9,40.79,40.87,113400.0,31.6309,31.6851,31.5999,31.6618,113400.0
2012-01-10 14:05:00,40.87,40.89,40.84,40.86,81700.0,31.6618,31.6773,31.6386,31.6541,81700.0
2012-01-10 14:10:00,40.86,40.9,40.84,40.86,71700.0,31.6541,31.6851,31.6386,31.6541,71700.0
2012-01-10 14:15:00,40.85,40.94,40.85,40.94,164800.0,31.6464,31.7161,31.6464,31.7161,164800.0
2012-01-10 14:20:00,40.94,40.94,40.9,40.93,82100.0,31.7161,31.7161,31.6851,31.7083,82100.0
2012-01-10 14:25:00,40.92,40.94,40.83,40.84,66800.0,31.7006,31.7161,31.6309,31.6386,66800.0
2012-01-10 14:30:00,40.84,40.86,40.82,40.85,80200.0,31.6386,31.6541,31.6231,31.6464,80200.0
2012-01-10 14:35:00,40.85,40.97,40.83,40.96,146600.0,31.6464,31.7393,31.6309,31.7316,146600.0
2012-01-10 14:40:00,40.97,40.97,40.85,40.89,157700.0,31.7393,31.7393,31.6464,31.6773,157700.0
2012-01-10 14:45:00,40.88,40.91,40.87,40.89,110400.0,31.6696,31.6928,31.6618,31.6773,110400.0
2012-01-10 14:50:00,40.91,40.91,40.84,40.84,55800.0,31.6928,31.6928,31.6386,31.6386,55800.0
2012-01-10 14:55:00,40.84,40.88,40.83,40.84,46300.0,31.6386,31.6696,31.6309,31.6386,46300.0
2012-01-10 15:00:00,40.85,40.89,40.84,40.89,70300.0,31.6464,31.6773,31.6386,31.6773,70300.0
2012-01-10 15:05:00,40.88,40.88,40.84,40.86,53400.0,31.6696,31.6696,31.6386,31.6541,53400.0
2012-01-10 15:10:00,40.86,40.9,40.85,40.9,84300.0,31.6541,31.6851,31.6464,31.6851,84300.0
2012-01-10 15:15:00,40.9,40.91,40.85,40.87,115500.0,31.6851,31.6928,31.6464,31.6618,115500.0
2012-01-10 15:20:00,40.88,40.89,40.82,40.82,86400.0,31.6696,31.6773,31.6231,31.6231,86400.0
2012-01-10 15:25:00,40.82,40.87,40.78,40.8,191900.0,31.6231,31.6618,31.5921,31.6076,191900.0
2012-01-10 15:30:00,40.79,40.81,40.7,40.73,172300.0,31.5999,31.6154,31.5301,31.5534,172300.0
2012-01-10 15:35:00,40.73,40.75,40.62,40.64,294500.0,31.5534,31.5689,31.4682,31.4837,294500.0
2012-01-10 15:40:00,40.64,40.65,40.56,40.61,241800.0,31.4837,31.4914,31.4217,31.4604,241800.0
2012-01-10 15:45:00,40.61,40.65,40.57,40.59,307600.0,31.4604,31.4914,31.4294,31.4449,307600.0
2012-01-10 15:50:00,40.58,40.66,40.55,40.55,445800.0,31.4372,31.4992,31.4139,31.4139,445800.0
2012-01-10 15:55:00,40.56,40.66,40.53,40.6,806500.0,31.4217,31.4992,31.3984,31.4527,806500.0
2012-01-11 09:30:00,40.36,40.36,40.07,40.08,323400.0,31.4544,31.4544,31.2284,31.2362,323400.0
2012-01-11 09:35:00,40.07,40.19,40.04,40.16,373800.0,31.2284,31.3219,31.205,31.2986,373800.0
2012-01-11 09:40:00,40.17,40.4,40.13,40.37,236500.0,31.3064,31.4856,31.2752,31.4622,236500.0
2012-01-11 09:45:00,40.37,40.68,40.37,40.67,484400.0,31.4622,31.7038,31.4622,31.696,484400.0
2012-01-11 09:50:00,40.67,40.68,40.56,40.59,253600.0,31.696,31.7038,31.6103,31.6337,253600.0
2012-01-11 09:55:00,40.59,40.64,40.49,40.52,213100.0,31.6337,31.6726,31.5557,31.5791,213100.0
2012-01-11 10:00:00,40.52,40.54,40.34,40.47,296700.0,31.5791,31.5947,31.4388,31.5402,296700.0
2012-01-11 10:05:00,40.46,40.56,40.4,40.52,221200.0,31.5324,31.6103,31.4856,31.5791,221200.0
2012-01-11 10:10:00,40.51,40.68,40.51,40.68,261800.0,31.5713,31.7038,31.5713,31.7038,261800.0
2012-01-11 10:15:00,40.68,40.87,40.66,40.85,379700.0,31.7038,31.8519,31.6882,31.8363,379700.0
2012-01-11 10:20:00,40.84,40.98,40.84,40.96,326200.0,31.8285,31.9376,31.8285,31.922,326200.0
2012-01-11 10:25:00,40.96,40.99,40.9,40.93,285500.0,31.922,31.9454,31.8753,31.8987,285500.0
2012-01-11 10:30:00,40.93,40.96,40.79,40.96,218500.0,31.8987,31.922,31.7895,31.922,218500.0
2012-01-11 10:35:00,40.95,41.18,40.94,41.15,377500.0,31.9142,32.0935,31.9064,32.0701,377500.0
2012-01-11 10:40:00,41.15,41.23,41.08,41.11,368700.0,32.0701,32.1325,32.0156,32.0389,368700.0
2012-01-11 10:45:00,41.11,41.16,41.01,41.04,228600.0,32.0389,32.0779,31.961,31.9844,228600.0
2012-01-11 10:50:00,41.04,41.06,40.99,41.01,140100.0,31.9844,32.0,31.9454,31.961,140100.0
2012-01-11 10:55:00,41.01,41.04,40.93,40.94,190800.0,31.961,31.9844,31.8987,31.9064,190800.0
2012-01-11 11:00:00,40.94,41.09,40.93,41.08,127100.0,31.9064,32.0234,31.8987,32.0156,127100.0
2012-01-11 11:05:00,41.08,41.11,40.99,41.0,164400.0,32.0156,32.0389,31.9454,31.9532,164400.0
2012-01-11 11:10:00,41.0,41.05,40.99,41.01,147800.0,31.9532,31.9922,31.9454,31.961,147800.0
2012-01-11 11:15:00,41.01,41.1,41.0,41.09,180300.0,31.961,32.0311,31.9532,32.0234,180300.0
2012-01-11 11:20:00,41.09,41.18,41.09,41.11,94100.0,32.0234,32.0935,32.0234,32.0389,94100.0
2012-01-11 11:25:00,41.11,41.16,41.08,41.08,102100.0,32.0389,32.0779,32.0156,32.0156,102100.0
2012-01-11 11:30:00,41.07,41.18,41.07,41.13,118000.0,32.0078,32.0935,32.0078,32.0545,118000.0
2012-01-11 11:35:00,41.14,41.17,41.11,41.15,127100.0,32.0623,32.0857,32.0389,32.0701,127100.0
2012-01-11 11:40:00,41.15,41.15,41.1,41.11,150500.0,32.0701,32.0701,32.0311,32.0389,150500.0
2012-01-11 11:45:00,41.11,41.19,41.11,41.15,139300.0,32.0389,32.1013,32.0389,32.0701,139300.0
2012-01-11 11:50:00,41.15,41.18,41.13,41.16,164900.0,32.0701,32.0935,32.0545,32.0779,164900.0
2012-01-11 11:55:00,41.16,41.24,41.13,41.14,211300.0,32.0779,32.1403,32.0545,32.0623,211300.0
2012-01-11 12:00:00,41.14,41.24,41.12,41.13,167600.0,32.0623,32.1403,32.0467,32.0545,167600.0
2012-01-11 12:05:00,41.13,41.19,41.08,41.18,153300.0,32.0545,32.1013,32.0156,32.0935,153300.0
2012-01-11 12:10:00,41.19,41.2,41.17,41.17,121700.0,32.1013,32.1091,32.0857,32.0857,121700.0
2012-01-11 12:15:00,41.18,41.25,41.16,41.24,134700.0,32.0935,32.148,32.0779,32.1403,134700.0
2012-01-11 12:20:00,41.24,41.24,41.15,41.17,112900.0,32.1403,32.1403,32.0701,32.0857,112900.0
2012-01-11 12:25:00,41.18,41.21,41.14,41.21,111800.0,32.0935,32.1169,32.0623,32.1169,111800.0
2012-01-11 12:30:00,41.2,41.23,41.18,41.18,93100.0,32.1091,32.1325,32.0935,32.0935,93100.0
2012-01-11 12:35:00,41.18,41.29,41.16,41.23,145100.0,32.0935,32.1792,32.0779,32.1325,145100.0
2012-01-11 12:40:00,41.24,41.28,41.21,41.27,79100.0,32.1403,32.1714,32.1169,32.1636,79100.0
2012-01-11 12:45:00,41.26,41.34,41.26,41.32,97800.0,32.1558,32.2182,32.1558,32.2026,97800.0
2012-01-11 12:50:00,41.32,41.35,41.28,41.31,86800.0,32.2026,32.226,32.1714,32.1948,86800.0
2012-01-11 12:55:00,41.3,41.33,41.29,41.32,77500.0,32.187,32.2104,32.1792,32.2026,77500.0
2012-01-11 13:00:00,41.32,41.32,41.28,41.3,85500.0,32.2026,32.2026,32.1714,32.187,85500.0
2012-01-11 13:05:00,41.31,41.38,41.3,41.38,215700.0,32.1948,32.2494,32.187,32.2494,215700.0
2012-01-11 13:10:00,41.38,41.46,41.37,41.46,200800.0,32.2494,32.3117,32.2416,32.3117,200800.0
2012-01-11 13:15:00,41.46,41.48,41.43,41.48,114800.0,32.3117,32.3273,32.2883,32.3273,114800.0
2012-01-11 13:20:00,41.48,41.59,41.46,41.59,244000.0,32.3273,32.413,32.3117,32.413,244000.0
2012-01-11 13:25:00,41.58,41.6,41.53,41.59,168100.0,32.4052,32.4208,32.3663,32.413,168100.0
2012-01-11 13:30:00,41.58,41.64,41.56,41.62,235100.0,32.4052,32.452,32.3896,32.4364,235100.0
2012-01-11 13:35:00,41.62,41.74,41.61,41.71,238800.0,32.4364,32.5299,32.4286,32.5065,238800.0
2012-01-11 13:40:00,41.72,41.75,41.67,41.71,234600.0,32.5143,32.5377,32.4754,32.5065,234600.0
2012-01-11 13:45:00,41.71,41.76,41.7,41.75,144300.0,32.5065,32.5455,32.4988,32.5377,144300.0
2012-01-11 13:50:00,41.75,41.76,41.66,41.7,180100.0,32.5377,32.5455,32.4676,32.4988,180100.0
2012-01-11 13:55:00,41.7,41.71,41.56,41.59,243400.0,32.4988,32.5065,32.3896,32.413,243400.0
2012-01-11 14:00:00,41.59,41.72,41.58,41.62,249500.0,32.413,32.5143,32.4052,32.4364,249500.0
2012-01-11 14:05:00,41.62,41.64,41.53,41.55,158600.0,32.4364,32.452,32.3663,32.3818,158600.0
2012-01-11 14:10:00,41.55,41.66,41.52,41.63,144800.0,32.3818,32.4676,32.3585,32.4442,144800.0
2012-01-11 14:15:00,41.63,41.68,41.63,41.63,130700.0,32.4442,32.4832,32.4442,32.4442,130700.0
2012-01-11 14:20:00,41.63,41.63,41.48,41.5,129000.0,32.4442,32.4442,32.3273,32.3429,129000.0
2012-01-11 14:25:00,41.51,41.62,41.45,41.55,173900.0,32.3507,32.4364,32.3039,32.3818,173900.0
2012-01-11 14:30:00,41.55,41.58,41.52,41.57,53200.0,32.3818,32.4052,32.3585,32.3974,53200.0
2012-01-11 14:35:00,41.57,41.66,41.56,41.66,88100.0,32.3974,32.4676,32.3896,32.4676,88100.0
2012-01-11 14:40:00,41.65,41.76,41.63,41.74,159600.0,32.4598,32.5455,32.4442,32.5299,159600.0
2012-01-11 14:45:00,41.74,41.76,41.7,41.71,123200.0,32.5299,32.5455,32.4988,32.5065,123200.0
2012-01-11 14:50:00,41.71,41.76,41.68,41.68,84900.0,32.5065,32.5455,32.4832,32.4832,84900.0
2012-01-11 14:55:00,41.69,41.73,41.65,41.65,116600.0,32.491,32.5221,32.4598,32.4598,116600.0
2012-01-11 15:00:00,41.66,41.74,41.65,41.72,110300.0,32.4676,32.5299,32.4598,32.5143,110300.0
2012-01-11 15:05:00,41.73,41.8,41.71,41.75,191100.0,32.5221,32.5767,32.5065,32.5377,191100.0
2012-01-11 15:10:00,41.76,41.77,41.67,41.7,116900.0,32.5455,32.5533,32.4754,32.4988,116900.0
2012-01-11 15:15:00,41.71,41.8,41.7,41.79,115800.0,32.5065,32.5767,32.4988,32.5689,115800.0
2012-01-11 15:20:00,41.8,41.83,41.76,41.82,182100.0,32.5767,32.6001,32.5455,32.5923,182100.0
2012-01-11 15:25:00,41.83,41.91,41.83,41.86,256400.0,32.6001,32.6624,32.6001,32.6234,256400.0
2012-01-11 15:30:00,41.85,41.86,41.79,41.79,178000.0,32.6157,32.6234,32.5689,32.5689,178000.0
2012-01-11 15:35:00,41.79,41.8,41.69,41.7,236800.0,32.5689,32.5767,32.491,32.4988,236800.0
2012-01-11 15:40:00,41.71,41.79,41.65,41.65,292700.0,32.5065,32.5689,32.4598,32.4598,292700.0
2012-01-11 15:45:00,41.65,41.68,41.61,41.65,440800.0,32.4598,32.4832,32.4286,32.4598,440800.0
2012-01-11 15:50:00,41.65,41.7,41.64,41.66,410000.0,32.4598,32.4988,32.452,32.4676,410000.0
2012-01-11 15:55:00,41.66,41.7,41.64,41.68,832900.0,32.4676,32.4988,32.452,32.4832,832900.0
2012-01-12 09:30:00,42.37,42.69,42.25,42.27,838400.0,33.0209,33.2703,32.9274,32.943,838400.0
2012-01-12 09:35:00,42.26,42.65,42.25,42.51,555000.0,32.9352,33.2391,32.9274,33.13,555000.0
2012-01-12 09:40:00,42.51,42.51,42.08,42.08,516700.0,33.13,33.13,32.7949,32.7949,516700.0
2012-01-12 09:45:00,42.08,42.23,42.01,42.08,388800.0,32.7949,32.9118,32.7403,32.7949,388800.0
2012-01-12 09:50:00,42.08,42.36,42.05,42.29,349600.0,32.7949,33.0131,32.7715,32.9586,349600.0
2012-01-12 09:55:00,42.29,42.32,42.15,42.17,238700.0,32.9586,32.9819,32.8495,32.865,238700.0
2012-01-12 10:00:00,42.16,42.24,42.07,42.2,222700.0,32.8573,32.9196,32.7871,32.8884,222700.0
2012-01-12 10:05:00,42.2,42.27,41.94,41.95,364200.0,32.8884,32.943,32.6858,32.6936,364200.0
2012-01-12 10:10:00,41.94,42.07,41.84,41.85,273500.0,32.6858,32.7871,32.6079,32.6157,273500.0
2012-01-12 10:15:00,41.85,41.9,41.75,41.82,232600.0,32.6157,32.6546,32.5377,32.5923,232600.0
2012-01-12 10:20:00,41.81,41.91,41.73,41.75,217700.0,32.5845,32.6624,32.5221,32.5377,217700.0
2012-01-12 10:25:00,41.73,41.99,41.73,41.99,294400.0,32.5221,32.7248,32.5221,32.7248,294400.0
2012-01-12 10:30:00,41.99,42.13,41.98,42.11,425900.0,32.7248,32.8339,32.717,32.8183,425900.0
2012-01-12 10:35:00,42.11,42.15,41.95,41.98,210800.0,32.8183,32.8495,32.6936,32.717,210800.0
2012-01-12 10:40:00,41.98,41.98,41.79,41.82,225300.0,32.717,32.717,32.5689,32.5923,225300.0
2012-01-12 10:45:00,41.84,41.94,41.81,41.84,204000.0,32.6079,32.6858,32.5845,32.6079,204000.0
2012-01-12 10:50:00,41.84,42.02,41.84,42.02,251200.0,32.6079,32.7481,32.6079,32.7481,251200.0
2012-01-12 10:55:00,42.02,42.04,42.0,42.02,194100.0,32.7481,32.7637,32.7326,32.7481,194100.0
2012-01-12 11:00:00,42.02,42.02,41.96,41.96,268100.0,32.7481,32.7481,32.7014,32.7014,268100.0
2012-01-12 11:05:00,41.96,42.0,41.96,42.0,141300.0,32.7014,32.7326,32.7014,32.7326,141300.0
2012-01-12 11:10:00,42.0,42.12,41.99,42.11,137200.0,32.7326,32.8261,32.7248,32.8183,137200.0
2012-01-12 11:15:00,42.11,42.14,42.08,42.1,246000.0,32.8183,32.8417,32.7949,32.8105,246000.0
2012-01-12 11:20:00,42.1,42.1,41.94,41.96,276900.0,32.8105,32.8105,32.6858,32.7014,276900.0
2012-01-12 11:25:00,41.96,41.97,41.88,41.91,197000.0,32.7014,32.7092,32.639,32.6624,197000.0
2012-01-12 11:30:00,41.9,41.9,41.8,41.81,192900.0,32.6546,32.6546,32.5767,32.5845,192900.0
2012-01-12 11:35:00,41.81,41.91,41.75,41.9,217500.0,32.5845,32.6624,32.5377,32.6546,217500.0
2012-01-12 11:40:00,41.9,42.01,41.86,42.0,160800.0,32.6546,32.7403,32.6234,32.7326,160800.0
2012-01-12 11:45:00,42.0,42.08,41.93,42.01,109000.0,32.7326,32.7949,32.678,32.7403,109000.0
2012-01-12 11:50:00,42.01,42.07,42.0,42.03,103300.0,32.7403,32.7871,32.7326,32.7559,103300.0
2012-01-12 11:55:00,42.03,42.08,41.98,42.07,68100.0,32.7559,32.7949,32.717,32.7871,68100.0
2012-01-12 12:00:00,42.07,42.15,42.04,42.13,102900.0,32.7871,32.8495,32.7637,32.8339,102900.0
2012-01-12 12:05:00,42.12,42.13,42.07,42.11,74200.0,32.8261,32.8339,32.7871,32.8183,74200.0
2012-01-12 12:10:00,42.12,42.29,42.11,42.29,187700.0,32.8261,32.9586,32.8183,32.9586,187700.0
2012-01-12 12:15:00,42.28,42.35,42.28,42.33,158600.0,32.9508,33.0053,32.9508,32.9897,158600.0
2012-01-12 12:20:00,42.33,42.35,42.23,42.24,167100.0,32.9897,33.0053,32.9118,32.9196,167100.0
2012-01-12 12:25:00,42.24,42.34,42.23,42.3,328200.0,32.9196,32.9975,32.9118,32.9664,328200.0
2012-01-12 12:30:00,42.29,42.44,42.25,42.41,235800.0,32.9586,33.0755,32.9274,33.0521,235800.0
2012-01-12 12:35:00,42.4,42.45,42.35,42.45,235700.0,33.0443,33.0833,33.0053,33.0833,235700.0
2012-01-12 12:40:00,42.44,42.49,42.39,42.49,158100.0,33.0755,33.1144,33.0365,33.1144,158100.0
2012-01-12 12:45:00,42.49,42.5,42.38,42.44,103000.0,33.1144,33.1222,33.0287,33.0755,103000.0
2012-01-12 12:50:00,42.44,42.49,42.4,42.49,108100.0,33.0755,33.1144,33.0443,33.1144,108100.0
2012-01-12 12:55:00,42.49,42.51,42.46,42.48,222700.0,33.1144,33.13,33.0911,33.1066,222700.0
2012-01-12 13:00:00,42.48,42.54,42.45,42.47,258700.0,33.1066,33.1534,33.0833,33.0988,258700.0
2012-01-12 13:05:00,42.47,42.59,42.46,42.56,233100.0,33.0988,33.1924,33.0911,33.169,233100.0
2012-01-12 13:10:00,42.56,42.56,42.49,42.55,103800.0,33.169,33.169,33.1144,33.1612,103800.0
2012-01-12 13:15:00,42.54,42.56,42.51,42.54,116600.0,33.1534,33.169,33.13,33.1534,116600.0
2012-01-12 13:20:00,42.53,42.55,42.51,42.55,70000.0,33.1456,33.1612,33.13,33.1612,70000.0
2012-01-12 13:25:00,42.54,42.56,42.49,42.49,133300.0,33.1534,33.169,33.1144,33.1144,133300.0
2012-01-12 13:30:00,42.49,42.54,42.47,42.48,170000.0,33.1144,33.1534,33.0988,33.1066,170000.0
2012-01-12 13:35:00,42.48,42.52,42.35,42.37,181800.0,33.1066,33.1378,33.0053,33.0209,181800.0
2012-01-12 13:40:00,42.37,42.44,42.34,42.36,115000.0,33.0209,33.0755,32.9975,33.0131,115000.0
2012-01-12 13:45:00,42.36,42.36,42.22,42.23,119900.0,33.0131,33.0131,32.904,32.9118,119900.0
2012-01-12 13:50:00,42.23,42.25,42.16,42.16,136200.0,32.9118,32.9274,32.8573,32.8573,136200.0
2012-01-12 13:55:00,42.16,42.28,42.15,42.26,70500.0,32.8573,32.9508,32.8495,32.9352,70500.0
2012-01-12 14:00:00,42.27,42.35,42.26,42.35,126400.0,32.943,33.0053,32.9352,33.0053,126400.0
2012-01-12 14:05:00,42.35,42.38,42.25,42.25,116500.0,33.0053,33.0287,32.9274,32.9274,116500.0
2012-01-12 14:10:00,42.25,42.28,42.17,42.17,128700.0,32.9274,32.9508,32.865,32.865,128700.0
2012-01-12 14:15:00,42.17,42.21,42.12,42.16,157700.0,32.865,32.8962,32.8261,32.8573,157700.0
2012-01-12 14:20:00,42.17,42.25,42.14,42.24,73900.0,32.865,32.9274,32.8417,32.9196,73900.0
2012-01-12 14:25:00,42.23,42.24,42.15,42.17,72800.0,32.9118,32.9196,32.8495,32.865,72800.0
2012-01-12 14:30:00,42.16,42.32,42.13,42.31,169300.0,32.8573,32.9819,32.8339,32.9742,169300.0
2012-01-12 14:35:00,42.32,42.34,42.26,42.27,124100.0,32.9819,32.9975,32.9352,32.943,124100.0
2012-01-12 14:40:00,42.27,42.33,42.25,42.33,80000.0,32.943,32.9897,32.9274,32.9897,80000.0
2012-01-12 14:45:00,42.32,42.35,42.21,42.27,128200.0,32.9819,33.0053,32.8962,32.943,128200.0
2012-01-12 14:50:00,42.26,42.34,42.25,42.33,69000.0,32.9352,32.9975,32.9274,32.9897,69000.0
2012-01-12 14:55:00,42.32,42.35,42.27,42.32,157600.0,32.9819,33.0053,32.943,32.9819,157600.0
2012-01-12 15:00:00,42.32,42.32,42.22,42.25,99200.0,32.9819,32.9819,32.904,32.9274,99200.0
2012-01-12 15:05:00,42.25,42.27,42.21,42.22,135400.0,32.9274,32.943,32.8962,32.904,135400.0
2012-01-12 15:10:00,42.22,42.27,42.21,42.22,102600.0,32.904,32.943,32.8962,32.904,102600.0
2012-01-12 15:15:00,42.21,42.32,42.2,42.21,118700.0,32.8962,32.9819,32.8884,32.8962,118700.0
2012-01-12 15:20:00,42.21,42.3,42.21,42.24,145700.0,32.8962,32.9664,32.8962,32.9196,145700.0
2012-01-12 15:25:00,42.24,42.28,42.2,42.26,109300.0,32.9196,32.9508,32.8884,32.9352,109300.0
2012-01-12 15:30:00,42.27,42.32,42.26,42.32,179700.0,32.943,32.9819,32.9352,32.9819,179700.0
2012-01-12 15:35:00,42.31,42.33,42.28,42.3,159900.0,32.9742,32.9897,32.9508,32.9664,159900.0
2012-01-12 15:40:00,42.3,42.34,42.28,42.34,383700.0,32.9664,32.9975,32.9508,32.9975,383700.0
2012-01-12 15:45:00,42.34,42.53,42.33,42.5,758100.0,32.9975,33.1456,32.9897,33.1222,758100.0
2012-01-12 15:50:00,42.5,42.51,42.42,42.44,319100.0,33.1222,33.13,33.0599,33.0755,319100.0
2012-01-12 15:55:00,42.43,42.48,42.41,42.46,900900.0,33.0677,33.1066,33.0521,33.0911,900900.0
2012-01-13 09:30:00,41.87,42.0,41.58,41.73,772500.0,32.6312,32.7326,32.4052,32.5221,772500.0
2012-01-13 09:35:00,41.74,42.02,41.72,41.92,462600.0,32.5299,32.7481,32.5143,32.6702,462600.0
2012-01-13 09:40:00,41.93,42.05,41.85,41.95,291600.0,32.678,32.7715,32.6157,32.6936,291600.0
2012-01-13 09:45:00,41.96,42.34,41.96,42.17,401300.0,32.7014,32.9975,32.7014,32.865,401300.0
2012-01-13 09:50:00,42.16,42.2,41.98,42.12,243500.0,32.8573,32.8884,32.717,32.8261,243500.0
2012-01-13 09:55:00,42.12,42.2,42.02,42.13,228500.0,32.8261,32.8884,32.7481,32.8339,228500.0
2012-01-13 10:00:00,42.12,42.14,41.95,42.02,243600.0,32.8261,32.8417,32.6936,32.7481,243600.0
2012-01-13 10:05:00,42.02,42.04,41.74,41.83,342000.0,32.7481,32.7637,32.5299,32.6001,342000.0
2012-01-13 10:10:00,41.82,41.88,41.71,41.8,169500.0,32.5923,32.639,32.5065,32.5767,169500.0
2012-01-13 10:15:00,41.81,41.84,41.74,41.8,304300.0,32.5845,32.6079,32.5299,32.5767,304300.0
2012-01-13 10:20:00,41.8,41.83,41.53,41.59,313500.0,32.5767,32.6001,32.3663,32.413,313500.0
2012-01-13 10:25:00,41.6,41.75,41.5,41.68,423100.0,32.4208,32.5377,32.3429,32.4832,423100.0
2012-01-13 10:30:00,41.69,41.71,41.52,41.53,280400.0,32.491,32.5065,32.3585,32.3663,280400.0
2012-01-13 10:35:00,41.52,41.6,41.5,41.59,260000.0,32.3585,32.4208,32.3429,32.413,260000.0
2012-01-13 10:40:00,41.56,41.67,41.52,41.64,201400.0,32.3896,32.4754,32.3585,32.452,201400.0
2012-01-13 10:45:00,41.64,41.72,41.64,41.67,197000.0,32.452,32.5143,32.452,32.4754,197000.0
2012-01-13 10:50:00,41.68,41.75,41.66,41.72,131100.0,32.4832,32.5377,32.4676,32.5143,131100.0
2012-01-13 10:55:00,41.71,41.83,41.69,41.8,189600.0,32.5065,32.6001,32.491,32.5767,189600.0
2012-01-13 11:00:00,41.79,41.94,41.77,41.92,204200.0,32.5689,32.6858,32.5533,32.6702,204200.0
2012-01-13 11:05:00,41.91,42.0,41.9,41.95,164500.0,32.6624,32.7326,32.6546,32.6936,164500.0
2012-01-13 11:10:00,41.95,42.0,41.87,41.92,202700.0,32.6936,32.7326,32.6312,32.6702,202700.0
2012-01-13 11:15:00,41.93,41.93,41.84,41.85,108600.0,32.678,32.678,32.6079,32.6157,108600.0
2012-01-13 11:20:00,41.85,41.94,41.85,41.92,90400.0,32.6157,32.6858,32.6157,32.6702,90400.0
2012-01-13 11:25:00,41.92,41.96,41.89,41.94,92800.0,32.6702,32.7014,32.6468,32.6858,92800.0
2012-01-13 11:30:00,41.93,42.02,41.93,41.98,103700.0,32.678,32.7481,32.678,32.717,103700.0
2012-01-13 11:35:00,41.99,42.02,41.96,42.01,133800.0,32.7248,32.7481,32.7014,32.7403,133800.0
2012-01-13 11:40:00,42.02,42.11,42.01,42.05,96800.0,32.7481,32.8183,32.7403,32.7715,96800.0
2012-01-13 11:45:00,42.05,42.06,42.01,42.02,85900.0,32.7715,32.7793,32.7403,32.7481,85900.0
2012-01-13 11:50:00,42.02,42.1,41.99,42.0,85100.0,32.7481,32.8105,32.7248,32.7326,85100.0
2012-01-13 11:55:00,41.99,42.05,41.96,42.0,105700.0,32.7248,32.7715,32.7014,32.7326,105700.0
2012-01-13 12:00:00,41.99,42.01,41.88,41.91,113600.0,32.7248,32.7403,32.639,32.6624,113600.0
2012-01-13 12:05:00,41.91,41.96,41.87,41.96,81900.0,32.6624,32.7014,32.6312,32.7014,81900.0
2012-01-13 12:10:00,41.95,41.96,41.83,41.84,70400.0,32.6936,32.7014,32.6001,32.6079,70400.0
2012-01-13 12:15:00,41.84,41.89,41.83,41.83,69800.0,32.6079,32.6468,32.6001,32.6001,69800.0
2012-01-13 12:20:00,41.83,41.86,41.73,41.76,122900.0,32.6001,32.6234,32.5221,32.5455,122900.0
2012-01-13 12:25:00,41.76,41.79,41.68,41.74,113800.0,32.5455,32.5689,32.4832,32.5299,113800.0
2012-01-13 12:30:00,41.73,41.75,41.69,41.73,128100.0,32.5221,32.5377,32.491,32.5221,128100.0
2012-01-13 12:35:00,41.73,41.75,41.64,41.73,133600.0,32.5221,32.5377,32.452,32.5221,133600.0
2012-01-13 12:40:00,41.73,41.79,41.71,41.78,117000.0,32.5221,32.5689,32.5065,32.5611,117000.0
2012-01-13 12:45:00,41.77,41.78,41.7,41.72,83900.0,32.5533,32.5611,32.4988,32.5143,83900.0
2012-01-13 12:50:00,41.74,41.77,41.72,41.76,74000.0,32.5299,32.5533,32.5143,32.5455,74000.0
2012-01-13 12:55:00,41.76,41.78,41.73,41.78,64900.0,32.5455,32.5611,32.5221,32.5611,64900.0
2012-01-13 13:00:00,41.77,41.77,41.69,41.72,126800.0,32.5533,32.5533,32.491,32.5143,126800.0
2012-01-13 13:05:00,41.7,41.74,41.66,41.7,107100.0,32.4988,32.5299,32.4676,32.4988,107100.0
2012-01-13 13:10:00,41.7,41.75,41.68,41.68,109400.0,32.4988,32.5377,32.4832,32.4832,109400.0
2012-01-13 13:15:00,41.68,41.69,41.62,41.69,64100.0,32.4832,32.491,32.4364,32.491,64100.0
2012-01-13 13:20:00,41.67,41.76,41.64,41.73,120700.0,32.4754,32.5455,32.452,32.5221,120700.0
2012-01-13 13:25:00,41.74,41.79,41.74,41.79,116500.0,32.5299,32.5689,32.5299,32.5689,116500.0
2012-01-13 13:30:00,41.77,41.79,41.71,41.79,121800.0,32.5533,32.5689,32.5065,32.5689,121800.0
2012-01-13 13:35:00,41.79,41.79,41.71,41.74,103500.0,32.5689,32.5689,32.5065,32.5299,103500.0
2012-01-13 13:40:00,41.74,41.75,41.69,41.7,68800.0,32.5299,32.5377,32.491,32.4988,68800.0
2012-01-13 13:45:00,41.7,41.76,41.69,41.71,83700.0,32.4988,32.5455,32.491,32.5065,83700.0
2012-01-13 13:50:00,41.71,41.8,41.7,41.76,159400.0,32.5065,32.5767,32.4988,32.5455,159400.0
2012-01-13 13:55:00,41.77,41.83,41.77,41.81,70200.0,32.5533,32.6001,32.5533,32.5845,70200.0
2012-01-13 14:00:00,41.82,41.89,41.81,41.82,125500.0,32.5923,32.6468,32.5845,32.5923,125500.0
2012-01-13 14:05:00,41.83,41.83,41.77,41.78,63700.0,32.6001,32.6001,32.5533,32.5611,63700.0
2012-01-13 14:10:00,41.79,41.85,41.78,41.83,37300.0,32.5689,32.6157,32.5611,32.6001,37300.0
2012-01-13 14:15:00,41.82,41.87,41.79,41.8,65500.0,32.5923,32.6312,32.5689,32.5767,65500.0
2012-01-13 14:20:00,41.81,41.88,41.8,41.85,52800.0,32.5845,32.639,32.5767,32.6157,52800.0
2012-01-13 14:25:00,41.86,41.87,41.8,41.84,106500.0,32.6234,32.6312,32.5767,32.6079,106500.0
2012-01-13 14:30:00,41.84,41.86,41.82,41.83,68800.0,32.6079,32.6234,32.5923,32.6001,68800.0
2012-01-13 14:35:00,41.84,41.85,41.79,41.84,74000.0,32.6079,32.6157,32.5689,32.6079,74000.0
2012-01-13 14:40:00,41.84,41.84,41.77,41.79,84000.0,32.6079,32.6079,32.5533,32.5689,84000.0
2012-01-13 14:45:00,41.78,41.84,41.78,41.82,119700.0,32.5611,32.6079,32.5611,32.5923,119700.0
2012-01-13 14:50:00,41.82,41.83,41.76,41.79,123200.0,32.5923,32.6001,32.5455,32.5689,123200.0
2012-01-13 14:55:00,41.79,41.81,41.73,41.8,190200.0,32.5689,32.5845,32.5221,32.5767,190200.0
2012-01-13 15:00:00,41.8,41.9,41.8,41.89,150500.0,32.5767,32.6546,32.5767,32.6468,150500.0
2012-01-13 15:05:00,41.9,42.02,41.89,42.01,308100.0,32.6546,32.7481,32.6468,32.7403,308100.0
2012-01-13 15:10:00,42.0,42.01,41.9,41.97,160900.0,32.7326,32.7403,32.6546,32.7092,160900.0
2012-01-13 15:15:00,41.97,41.97,41.88,41.88,144200.0,32.7092,32.7092,32.639,32.639,144200.0
2012-01-13 15:20:00,41.89,41.93,41.82,41.92,148400.0,32.6468,32.678,32.5923,32.6702,148400.0
2012-01-13 15:25:00,41.93,41.95,41.89,41.91,74000.0,32.678,32.6936,32.6468,32.6624,74000.0
2012-01-13 15:30:00,41.91,41.97,41.9,41.94,114500.0,32.6624,32.7092,32.6546,32.6858,114500.0
2012-01-13 15:35:00,41.95,42.0,41.94,41.95,158500.0,32.6936,32.7326,32.6858,32.6936,158500.0
2012-01-13 15:40:00,41.95,41.98,41.9,41.91,120100.0,32.6936,32.717,32.6546,32.6624,120100.0
2012-01-13 15:45:00,41.91,42.01,41.89,41.98,299700.0,32.6624,32.7403,32.6468,32.717,299700.0
2012-01-13 15:50:00,41.98,42.01,41.96,42.0,349700.0,32.717,32.7403,32.7014,32.7326,349700.0
2012-01-13 15:55:00,42.0,42.01,41.95,41.99,549300.0,32.7326,32.7403,32.6936,32.7248,549300.0
2012-01-17 09:30:00,43.06,43.2,43.0,43.08,976600.0,33.5587,33.6678,33.5119,33.5742,976600.0
2012-01-17 09:35:00,43.09,43.09,42.84,42.91,461600.0,33.582,33.582,33.3872,33.4418,461600.0
2012-01-17 09:40:00,42.9,43.0,42.73,42.91,374000.0,33.434,33.5119,33.3015,33.4418,374000.0
2012-01-17 09:45:00,42.91,42.96,42.71,42.73,348300.0,33.4418,33.4807,33.2859,33.3015,348300.0
2012-01-17 09:50:00,42.71,42.74,42.5,42.53,353000.0,33.2859,33.3093,33.1222,33.1456,353000.0
2012-01-17 09:55:00,42.53,42.62,42.42,42.52,402900.0,33.1456,33.2158,33.0599,33.1378,402900.0
2012-01-17 10:00:00,42.52,42.62,42.51,42.62,315200.0,33.1378,33.2158,33.13,33.2158,315200.0
2012-01-17 10:05:00,42.62,42.8,42.6,42.76,433700.0,33.2158,33.356,33.2002,33.3249,433700.0
2012-01-17 10:10:00,42.77,42.8,42.66,42.78,481500.0,33.3327,33.356,33.2469,33.3404,481500.0
2012-01-17 10:15:00,42.78,42.8,42.65,42.75,248900.0,33.3404,33.356,33.2391,33.3171,248900.0
2012-01-17 10:20:00,42.75,42.9,42.73,42.89,575300.0,33.3171,33.434,33.3015,33.4262,575300.0
2012-01-17 10:25:00,42.89,43.01,42.89,42.98,233400.0,33.4262,33.5197,33.4262,33.4963,233400.0
2012-01-17 10:30:00,42.98,43.03,42.87,42.87,267700.0,33.4963,33.5353,33.4106,33.4106,267700.0
2012-01-17 10:35:00,42.88,42.88,42.73,42.73,206000.0,33.4184,33.4184,33.3015,33.3015,206000.0
2012-01-17 10:40:00,42.74,42.8,42.71,42.75,267000.0,33.3093,33.356,33.2859,33.3171,267000.0
2012-01-17 10:45:00,42.75,42.78,42.7,42.74,197900.0,33.3171,33.3404,33.2781,33.3093,197900.0
2012-01-17 10:50:00,42.74,42.83,42.73,42.81,211700.0,33.3093,33.3794,33.3015,33.3638,211700.0
2012-01-17 10:55:00,42.81,42.91,42.8,42.9,235300.0,33.3638,33.4418,33.356,33.434,235300.0
2012-01-17 11:00:00,42.9,42.99,42.82,42.88,327300.0,33.434,33.5041,33.3716,33.4184,327300.0
2012-01-17 11:05:00,42.88,42.95,42.87,42.91,145900.0,33.4184,33.4729,33.4106,33.4418,145900.0
2012-01-17 11:10:00,42.91,42.92,42.84,42.84,213500.0,33.4418,33.4496,33.3872,33.3872,213500.0
2012-01-17 11:15:00,42.83,42.98,42.83,42.97,268900.0,33.3794,33.4963,33.3794,33.4885,268900.0
2012-01-17 11:20:00,42.98,43.03,42.94,43.01,276000.0,33.4963,33.5353,33.4651,33.5197,276000.0
2012-01-17 11:25:00,43.01,43.1,43.0,43.07,137500.0,33.5197,33.5898,33.5119,33.5665,137500.0
2012-01-17 11:30:00,43.06,43.09,43.02,43.04,118700.0,33.5587,33.582,33.5275,33.5431,118700.0
2012-01-17 11:35:00,43.05,43.06,43.02,43.04,93700.0,33.5509,33.5587,33.5275,33.5431,93700.0
2012-01-17 11:40:00,43.04,43.05,43.02,43.03,100800.0,33.5431,33.5509,33.5275,33.5353,100800.0
2012-01-17 11:45:00,43.04,43.11,43.0,43.08,238900.0,33.5431,33.5976,33.5119,33.5742,238900.0
2012-01-17 11:50:00,43.08,43.1,43.01,43.07,190700.0,33.5742,33.5898,33.5197,33.5665,190700.0
2012-01-17 11:55:00,43.07,43.09,43.03,43.09,166700.0,33.5665,33.582,33.5353,33.582,166700.0
2012-01-17 12:00:00,43.09,43.11,43.03,43.04,167300.0,33.582,33.5976,33.5353,33.5431,167300.0
2012-01-17 12:05:00,43.05,43.12,43.04,43.12,208800.0,33.5509,33.6054,33.5431,33.6054,208800.0
2012-01-17 12:10:00,43.12,43.23,43.1,43.22,305700.0,33.6054,33.6912,33.5898,33.6834,305700.0
2012-01-17 12:15:00,43.21,43.22,43.14,43.2,172200.0,33.6756,33.6834,33.621,33.6678,172200.0
2012-01-17 12:20:00,43.21,43.22,43.17,43.19,219700.0,33.6756,33.6834,33.6444,33.66,219700.0
2012-01-17 12:25:00,43.2,43.2,43.16,43.16,97300.0,33.6678,33.6678,33.6366,33.6366,97300.0
2012-01-17 12:30:00,43.17,43.17,43.05,43.09,173800.0,33.6444,33.6444,33.5509,33.582,173800.0
2012-01-17 12:35:00,43.08,43.17,43.01,43.02,246700.0,33.5742,33.6444,33.5197,33.5275,246700.0
2012-01-17 12:40:00,43.02,43.12,43.02,43.12,152700.0,33.5275,33.6054,33.5275,33.6054,152700.0
2012-01-17 12:45:00,43.12,43.17,43.12,43.17,114100.0,33.6054,33.6444,33.6054,33.6444,114100.0
2012-01-17 12:50:00,43.17,43.18,43.0,43.12,212300.0,33.6444,33.6522,33.5119,33.6054,212300.0
2012-01-17 12:55:00,43.12,43.19,43.11,43.18,141200.0,33.6054,33.66,33.5976,33.6522,141200.0
2012-01-17 13:00:00,43.19,43.19,43.1,43.11,152900.0,33.66,33.66,33.5898,33.5976,152900.0
2012-01-17 13:05:00,43.12,43.19,43.11,43.18,85400.0,33.6054,33.66,33.5976,33.6522,85400.0
2012-01-17 13:10:00,43.18,43.19,43.17,43.18,67900.0,33.6522,33.66,33.6444,33.6522,67900.0
2012-01-17 13:15:00,43.19,43.2,43.11,43.13,96500.0,33.66,33.6678,33.5976,33.6132,96500.0
2012-01-17 13:20:00,43.14,43.14,43.07,43.07,117800.0,33.621,33.621,33.5665,33.5665,117800.0
2012-01-17 13:25:00,43.07,43.07,42.94,42.95,156600.0,33.5665,33.5665,33.4651,33.4729,156600.0
2012-01-17 13:30:00,42.95,43.0,42.93,43.0,134400.0,33.4729,33.5119,33.4573,33.5119,134400.0
2012-01-17 13:35:00,43.0,43.09,43.0,43.09,106700.0,33.5119,33.582,33.5119,33.582,106700.0
2012-01-17 13:40:00,43.1,43.14,43.05,43.08,112200.0,33.5898,33.621,33.5509,33.5742,112200.0
2012-01-17 13:45:00,43.08,43.09,43.03,43.08,46700.0,33.5742,33.582,33.5353,33.5742,46700.0
2012-01-17 13:50:00,43.09,43.19,43.09,43.18,101100.0,33.582,33.66,33.582,33.6522,101100.0
2012-01-17 13:55:00,43.18,43.25,43.17,43.21,266800.0,33.6522,33.7067,33.6444,33.6756,266800.0
2012-01-17 14:00:00,43.21,43.29,43.21,43.26,267800.0,33.6756,33.7379,33.6756,33.7145,267800.0
2012-01-17 14:05:00,43.26,43.27,43.19,43.22,177000.0,33.7145,33.7223,33.66,33.6834,177000.0
2012-01-17 14:10:00,43.22,43.22,43.13,43.15,234100.0,33.6834,33.6834,33.6132,33.6288,234100.0
2012-01-17 14:15:00,43.15,43.19,43.11,43.19,122900.0,33.6288,33.66,33.5976,33.66,122900.0
2012-01-17 14:20:00,43.19,43.2,43.13,43.15,103100.0,33.66,33.6678,33.6132,33.6288,103100.0
2012-01-17 14:25:00,43.14,43.2,43.11,43.12,93700.0,33.621,33.6678,33.5976,33.6054,93700.0
2012-01-17 14:30:00,43.11,43.12,42.92,42.93,199700.0,33.5976,33.6054,33.4496,33.4573,199700.0
2012-01-17 14:35:00,42.93,42.96,42.89,42.92,150800.0,33.4573,33.4807,33.4262,33.4496,150800.0
2012-01-17 14:40:00,42.93,43.02,42.9,43.0,175800.0,33.4573,33.5275,33.434,33.5119,175800.0
2012-01-17 14:45:00,43.01,43.01,42.88,42.89,256600.0,33.5197,33.5197,33.4184,33.4262,256600.0
2012-01-17 14:50:00,42.9,42.9,42.85,42.87,180800.0,33.434,33.434,33.395,33.4106,180800.0
2012-01-17 14:55:00,42.86,42.88,42.86,42.88,131700.0,33.4028,33.4184,33.4028,33.4184,131700.0
2012-01-17 15:00:00,42.88,42.88,42.84,42.86,265600.0,33.4184,33.4184,33.3872,33.4028,265600.0
2012-01-17 15:05:00,42.85,42.9,42.84,42.86,307600.0,33.395,33.434,33.3872,33.4028,307600.0
2012-01-17 15:10:00,42.86,42.87,42.84,42.86,352100.0,33.4028,33.4106,33.3872,33.4028,352100.0
2012-01-17 15:15:00,42.87,42.89,42.84,42.86,439200.0,33.4106,33.4262,33.3872,33.4028,439200.0
2012-01-17 15:20:00,42.86,43.06,42.85,43.04,290900.0,33.4028,33.5587,33.395,33.5431,290900.0
2012-01-17 15:25:00,43.05,43.12,43.02,43.07,272100.0,33.5509,33.6054,33.5275,33.5665,272100.0
2012-01-17 15:30:00,43.08,43.16,43.06,43.16,327000.0,33.5742,33.6366,33.5587,33.6366,327000.0
2012-01-17 15:35:00,43.16,43.16,43.09,43.12,233700.0,33.6366,33.6366,33.582,33.6054,233700.0
2012-01-17 15:40:00,43.12,43.15,43.09,43.15,225900.0,33.6054,33.6288,33.582,33.6288,225900.0
2012-01-17 15:45:00,43.14,43.15,43.09,43.12,503400.0,33.621,33.6288,33.582,33.6054,503400.0
2012-01-17 15:50:00,43.12,43.12,43.0,43.01,439400.0,33.6054,33.6054,33.5119,33.5197,439400.0
2012-01-17 15:55:00,43.01,43.09,42.96,43.06,884700.0,33.5197,33.582,33.4807,33.5587,884700.0
2012-01-18 09:30:00,42.89,43.07,42.82,43.06,546200.0,33.4262,33.5665,33.3716,33.5587,546200.0
2012-01-18 09:35:00,43.05,43.35,43.05,43.33,351900.0,33.5509,33.7847,33.5509,33.7691,351900.0
2012-01-18 09:40:00,43.33,43.37,43.17,43.22,355800.0,33.7691,33.8003,33.6444,33.6834,355800.0
2012-01-18 09:45:00,43.22,43.27,43.11,43.12,291000.0,33.6834,33.7223,33.5976,33.6054,291000.0
2012-01-18 09:50:00,43.11,43.37,43.1,43.35,340100.0,33.5976,33.8003,33.5898,33.7847,340100.0
2012-01-18 09:55:00,43.36,43.42,43.21,43.26,212400.0,33.7925,33.8392,33.6756,33.7145,212400.0
2012-01-18 10:00:00,43.26,43.44,43.25,43.41,290800.0,33.7145,33.8548,33.7067,33.8314,290800.0
2012-01-18 10:05:00,43.42,43.48,43.39,43.42,294700.0,33.8392,33.886,33.8158,33.8392,294700.0
2012-01-18 10:10:00,43.41,43.5,43.36,43.43,440000.0,33.8314,33.9016,33.7925,33.847,440000.0
2012-01-18 10:15:00,43.44,43.47,43.39,43.43,224200.0,33.8548,33.8782,33.8158,33.847,224200.0
2012-01-18 10:20:00,43.42,43.5,43.39,43.49,449400.0,33.8392,33.9016,33.8158,33.8938,449400.0
2012-01-18 10:25:00,43.5,43.65,43.49,43.61,413000.0,33.9016,34.0185,33.8938,33.9873,413000.0
2012-01-18 10:30:00,43.61,43.72,43.6,43.72,335600.0,33.9873,34.073,33.9795,34.073,335600.0
2012-01-18 10:35:00,43.71,43.85,43.71,43.82,429000.0,34.0652,34.1743,34.0652,34.151,429000.0
2012-01-18 10:40:00,43.83,43.85,43.68,43.74,215800.0,34.1588,34.1743,34.0419,34.0886,215800.0
2012-01-18 10:45:00,43.75,43.76,43.59,43.6,257100.0,34.0964,34.1042,33.9717,33.9795,257100.0
2012-01-18 10:50:00,43.59,43.65,43.58,43.61,270900.0,33.9717,34.0185,33.9639,33.9873,270900.0
2012-01-18 10:55:00,43.61,43.73,43.61,43.65,212500.0,33.9873,34.0808,33.9873,34.0185,212500.0
2012-01-18 11:00:00,43.65,43.79,43.64,43.79,195700.0,34.0185,34.1276,34.0107,34.1276,195700.0
2012-01-18 11:05:00,43.79,43.83,43.71,43.78,180800.0,34.1276,34.1588,34.0652,34.1198,180800.0
2012-01-18 11:10:00,43.79,43.84,43.7,43.73,177700.0,34.1276,34.1666,34.0574,34.0808,177700.0
2012-01-18 11:15:00,43.73,43.74,43.58,43.58,198000.0,34.0808,34.0886,33.9639,33.9639,198000.0
2012-01-18 11:20:00,43.58,43.72,43.58,43.72,228400.0,33.9639,34.073,33.9639,34.073,228400.0
2012-01-18 11:25:00,43.71,43.77,43.64,43.65,134400.0,34.0652,34.112,34.0107,34.0185,134400.0
2012-01-18 11:30:00,43.64,43.73,43.63,43.63,173100.0,34.0107,34.0808,34.0029,34.0029,173100.0
2012-01-18 11:35:00,43.63,43.64,43.49,43.61,194500.0,34.0029,34.0107,33.8938,33.9873,194500.0
2012-01-18 11:40:00,43.6,43.67,43.59,43.62,147000.0,33.9795,34.0341,33.9717,33.9951,147000.0
2012-01-18 11:45:00,43.63,43.7,43.61,43.66,118800.0,34.0029,34.0574,33.9873,34.0263,118800.0
2012-01-18 11:50:00,43.66,43.74,43.64,43.74,176700.0,34.0263,34.0886,34.0107,34.0886,176700.0
2012-01-18 11:55:00,43.74,43.77,43.7,43.72,136200.0,34.0886,34.112,34.0574,34.073,136200.0
2012-01-18 12:00:00,43.73,43.73,43.7,43.72,111000.0,34.0808,34.0808,34.0574,34.073,111000.0
2012-01-18 12:05:00,43.71,43.75,43.7,43.74,235800.0,34.0652,34.0964,34.0574,34.0886,235800.0
2012-01-18 12:10:00,43.75,43.94,43.74,43.87,415100.0,34.0964,34.2445,34.0886,34.1899,415100.0
2012-01-18 12:15:00,43.87,43.89,43.77,43.87,101500.0,34.1899,34.2055,34.112,34.1899,101500.0
2012-01-18 12:20:00,43.86,43.98,43.86,43.95,240300.0,34.1821,34.2757,34.1821,34.2523,240300.0
2012-01-18 12:25:00,43.95,44.12,43.92,44.07,541000.0,34.2523,34.3848,34.2289,34.3458,541000.0
2012-01-18 12:30:00,44.07,44.08,43.97,44.06,326800.0,34.3458,34.3536,34.2679,34.338,326800.0
2012-01-18 12:35:00,44.07,44.08,44.0,44.08,160100.0,34.3458,34.3536,34.2912,34.3536,160100.0
2012-01-18 12:40:00,44.08,44.17,44.03,44.16,250300.0,34.3536,34.4237,34.3146,34.4159,250300.0
2012-01-18 12:45:00,44.15,44.2,44.11,44.19,374000.0,34.4082,34.4471,34.377,34.4393,374000.0
2012-01-18 12:50:00,44.2,44.25,44.18,44.24,267300.0,34.4471,34.4861,34.4315,34.4783,267300.0
2012-01-18 12:55:00,44.24,44.26,44.23,44.26,113100.0,34.4783,34.4939,34.4705,34.4939,113100.0
2012-01-18 13:00:00,44.26,44.28,44.2,44.22,177200.0,34.4939,34.5095,34.4471,34.4627,177200.0
2012-01-18 13:05:00,44.22,44.26,44.19,44.25,244700.0,34.4627,34.4939,34.4393,34.4861,244700.0
2012-01-18 13:10:00,44.25,44.28,44.21,44.28,164800.0,34.4861,34.5095,34.4549,34.5095,164800.0
2012-01-18 13:15:00,44.27,44.37,44.21,44.22,238100.0,34.5017,34.5796,34.4549,34.4627,238100.0
2012-01-18 13:20:00,44.21,44.33,44.21,44.32,277600.0,34.4549,34.5484,34.4549,34.5406,277600.0
2012-01-18 13:25:00,44.32,44.37,44.28,44.34,261800.0,34.5406,34.5796,34.5095,34.5562,261800.0
2012-01-18 13:30:00,44.34,44.45,44.32,44.41,571600.0,34.5562,34.642,34.5406,34.6108,571600.0
2012-01-18 13:35:00,44.41,44.43,44.31,44.31,223100.0,34.6108,34.6264,34.5328,34.5328,223100.0
2012-01-18 13:40:00,44.31,44.45,44.3,44.44,412000.0,34.5328,34.642,34.5251,34.6342,412000.0
2012-01-18 13:45:00,44.44,44.53,44.39,44.45,325900.0,34.6342,34.7043,34.5952,34.642,325900.0
2012-01-18 13:50:00,44.45,44.46,44.31,44.33,346300.0,34.642,34.6497,34.5328,34.5484,346300.0
2012-01-18 13:55:00,44.33,44.34,44.2,44.27,425800.0,34.5484,34.5562,34.4471,34.5017,425800.0
2012-01-18 14:00:00,44.27,44.48,44.21,44.47,446400.0,34.5017,34.6653,34.4549,34.6575,446400.0
2012-01-18 14:05:00,44.47,44.61,44.39,44.54,368200.0,34.6575,34.7666,34.5952,34.7121,368200.0
2012-01-18 14:10:00,44.55,44.64,44.47,44.62,249000.0,34.7199,34.79,34.6575,34.7744,249000.0
2012-01-18 14:15:00,44.63,44.68,44.62,44.68,261800.0,34.7822,34.8212,34.7744,34.8212,261800.0
2012-01-18 14:20:00,44.68,44.69,44.58,44.58,199900.0,34.8212,34.829,34.7433,34.7433,199900.0
2012-01-18 14:25:00,44.59,44.63,44.52,44.62,302400.0,34.7511,34.7822,34.6965,34.7744,302400.0
2012-01-18 14:30:00,44.62,44.62,44.46,44.5,324700.0,34.7744,34.7744,34.6497,34.6809,324700.0
2012-01-18 14:35:00,44.49,44.57,44.48,44.5,216200.0,34.6731,34.7355,34.6653,34.6809,216200.0
2012-01-18 14:40:00,44.5,44.5,44.39,44.41,268300.0,34.6809,34.6809,34.5952,34.6108,268300.0
2012-01-18 14:45:00,44.46,44.52,44.4,44.43,345900.0,34.6497,34.6965,34.603,34.6264,345900.0
2012-01-18 14:50:00,44.43,44.44,44.38,44.41,223400.0,34.6264,34.6342,34.5874,34.6108,223400.0
2012-01-18 14:55:00,44.4,44.45,44.35,44.38,238200.0,34.603,34.642,34.564,34.5874,238200.0
2012-01-18 15:00:00,44.39,44.43,44.38,44.41,239000.0,34.5952,34.6264,34.5874,34.6108,239000.0
2012-01-18 15:05:00,44.4,44.45,44.39,44.4,231700.0,34.603,34.642,34.5952,34.603,231700.0
2012-01-18 15:10:00,44.4,44.46,44.33,44.4,306200.0,34.603,34.6497,34.5484,34.603,306200.0
2012-01-18 15:15:00,44.4,44.45,44.35,44.35,414000.0,34.603,34.642,34.564,34.564,414000.0
2012-01-18 15:20:00,44.35,44.5,44.35,44.46,651000.0,34.564,34.6809,34.564,34.6497,651000.0
2012-01-18 15:25:00,44.46,44.5,44.4,44.41,435000.0,34.6497,34.6809,34.603,34.6108,435000.0
2012-01-18 15:30:00,44.4,44.53,44.4,44.51,355000.0,34.603,34.7043,34.603,34.6887,355000.0
2012-01-18 15:35:00,44.51,44.58,44.42,44.57,575900.0,34.6887,34.7433,34.6186,34.7355,575900.0
2012-01-18 15:40:00,44.57,44.65,44.47,44.48,611400.0,34.7355,34.7978,34.6575,34.6653,611400.0
2012-01-18 15:45:00,44.48,44.48,44.42,44.43,398800.0,34.6653,34.6653,34.6186,34.6264,398800.0
2012-01-18 15:50:00,44.42,44.52,44.42,44.45,508400.0,34.6186,34.6965,34.6186,34.642,508400.0
2012-01-18 15:55:00,44.45,44.56,44.44,44.47,1188800.0,34.642,34.7277,34.6342,34.6575,1188800.0
2012-01-19 09:30:00,44.59,44.62,43.71,43.85,1403600.0,34.7511,34.7744,34.0652,34.1743,1403600.0
2012-01-19 09:35:00,43.87,44.02,43.55,43.68,948500.0,34.1899,34.3068,33.9405,34.0419,948500.0
2012-01-19 09:40:00,43.68,43.81,43.31,43.73,1512300.0,34.0419,34.1432,33.7535,34.0808,1512300.0
2012-01-19 09:45:00,43.74,44.0,43.5,43.71,1276800.0,34.0886,34.2912,33.9016,34.0652,1276800.0
2012-01-19 09:50:00,43.72,43.73,43.49,43.5,773300.0,34.073,34.0808,33.8938,33.9016,773300.0
2012-01-19 09:55:00,43.5,43.7,43.48,43.69,663000.0,33.9016,34.0574,33.886,34.0497,663000.0
2012-01-19 10:00:00,43.69,43.72,43.49,43.71,664300.0,34.0497,34.073,33.8938,34.0652,664300.0
2012-01-19 10:05:00,43.72,43.72,43.41,43.64,568100.0,34.073,34.073,33.8314,34.0107,568100.0
2012-01-19 10:10:00,43.63,44.04,43.61,44.04,870900.0,34.0029,34.3224,33.9873,34.3224,870900.0
2012-01-19 10:15:00,44.04,44.34,43.95,44.3,1382200.0,34.3224,34.5562,34.2523,34.5251,1382200.0
2012-01-19 10:20:00,44.3,44.74,44.22,44.29,1140700.0,34.5251,34.868,34.4627,34.5173,1140700.0
2012-01-19 10:25:00,44.29,44.5,44.29,44.43,588700.0,34.5173,34.6809,34.5173,34.6264,588700.0
2012-01-19 10:30:00,44.44,44.68,44.43,44.59,561900.0,34.6342,34.8212,34.6264,34.7511,561900.0
2012-01-19 10:35:00,44.59,44.6,44.46,44.54,327200.0,34.7511,34.7589,34.6497,34.7121,327200.0
2012-01-19 10:40:00,44.53,44.74,44.45,44.7,448400.0,34.7043,34.868,34.642,34.8368,448400.0
2012-01-19 10:45:00,44.7,44.8,44.41,44.45,526600.0,34.8368,34.9147,34.6108,34.642,526600.0
2012-01-19 10:50:00,44.45,44.6,44.43,44.5,293000.0,34.642,34.7589,34.6264,34.6809,293000.0
2012-01-19 10:55:00,44.5,44.73,44.48,44.5,342700.0,34.6809,34.8602,34.6653,34.6809,342700.0
2012-01-19 11:00:00,44.5,44.58,44.48,44.55,343300.0,34.6809,34.7433,34.6653,34.7199,343300.0
2012-01-19 11:05:00,44.54,44.69,44.53,44.66,276800.0,34.7121,34.829,34.7043,34.8056,276800.0
2012-01-19 11:10:00,44.66,44.66,44.53,44.62,203700.0,34.8056,34.8056,34.7043,34.7744,203700.0
2012-01-19 11:15:00,44.62,44.75,44.6,44.66,203900.0,34.7744,34.8758,34.7589,34.8056,203900.0
2012-01-19 11:20:00,44.66,44.87,44.59,44.86,340200.0,34.8056,34.9693,34.7511,34.9615,340200.0
2012-01-19 11:25:00,44.87,44.9,44.62,44.64,416600.0,34.9693,34.9927,34.7744,34.79,416600.0
2012-01-19 11:30:00,44.65,44.7,44.58,44.58,207000.0,34.7978,34.8368,34.7433,34.7433,207000.0
2012-01-19 11:35:00,44.58,44.63,44.5,44.53,316100.0,34.7433,34.7822,34.6809,34.7043,316100.0
2012-01-19 11:40:00,44.53,44.67,44.44,44.61,369300.0,34.7043,34.8134,34.6342,34.7666,369300.0
2012-01-19 11:45:00,44.61,44.69,44.6,44.63,184400.0,34.7666,34.829,34.7589,34.7822,184400.0
2012-01-19 11:50:00,44.63,44.66,44.58,44.61,136600.0,34.7822,34.8056,34.7433,34.7666,136600.0
2012-01-19 11:55:00,44.6,44.69,44.59,44.66,103900.0,34.7589,34.829,34.7511,34.8056,103900.0
2012-01-19 12:00:00,44.66,44.67,44.6,44.63,87000.0,34.8056,34.8134,34.7589,34.7822,87000.0
2012-01-19 12:05:00,44.63,44.66,44.56,44.57,112400.0,34.7822,34.8056,34.7277,34.7355,112400.0
2012-01-19 12:10:00,44.58,44.75,44.58,44.72,153300.0,34.7433,34.8758,34.7433,34.8524,153300.0
2012-01-19 12:15:00,44.73,44.74,44.6,44.61,123100.0,34.8602,34.868,34.7589,34.7666,123100.0
2012-01-19 12:20:00,44.61,44.61,44.41,44.44,197500.0,34.7666,34.7666,34.6108,34.6342,197500.0
2012-01-19 12:25:00,44.44,44.47,44.33,44.33,251200.0,34.6342,34.6575,34.5484,34.5484,251200.0
2012-01-19 12:30:00,44.33,44.35,44.22,44.23,213800.0,34.5484,34.564,34.4627,34.4705,213800.0
2012-01-19 12:35:00,44.23,44.36,44.23,44.35,215400.0,34.4705,34.5718,34.4705,34.564,215400.0
2012-01-19 12:40:00,44.35,44.45,44.32,44.38,135400.0,34.564,34.642,34.5406,34.5874,135400.0
2012-01-19 12:45:00,44.39,44.48,44.33,44.47,252700.0,34.5952,34.6653,34.5484,34.6575,252700.0
2012-01-19 12:50:00,44.47,44.58,44.47,44.56,402700.0,34.6575,34.7433,34.6575,34.7277,402700.0
2012-01-19 12:55:00,44.56,44.62,44.54,44.57,161800.0,34.7277,34.7744,34.7121,34.7355,161800.0
2012-01-19 13:00:00,44.57,44.67,44.56,44.67,108600.0,34.7355,34.8134,34.7277,34.8134,108600.0
2012-01-19 13:05:00,44.66,44.76,44.65,44.69,181100.0,34.8056,34.8836,34.7978,34.829,181100.0
2012-01-19 13:10:00,44.7,44.74,44.65,44.71,142100.0,34.8368,34.868,34.7978,34.8446,142100.0
2012-01-19 13:15:00,44.7,44.71,44.63,44.67,119800.0,34.8368,34.8446,34.7822,34.8134,119800.0
2012-01-19 13:20:00,44.66,44.83,44.64,44.81,219300.0,34.8056,34.9381,34.79,34.9225,219300.0
2012-01-19 13:25:00,44.82,44.96,44.76,44.95,305000.0,34.9303,35.0394,34.8836,35.0316,305000.0
2012-01-19 13:30:00,44.96,44.97,44.8,44.84,383900.0,35.0394,35.0472,34.9147,34.9459,383900.0
2012-01-19 13:35:00,44.84,44.87,44.78,44.82,140100.0,34.9459,34.9693,34.8991,34.9303,140100.0
2012-01-19 13:40:00,44.82,44.85,44.81,44.85,119900.0,34.9303,34.9537,34.9225,34.9537,119900.0
2012-01-19 13:45:00,44.85,44.85,44.73,44.75,244700.0,34.9537,34.9537,34.8602,34.8758,244700.0
2012-01-19 13:50:00,44.75,44.77,44.63,44.68,238300.0,34.8758,34.8913,34.7822,34.8212,238300.0
2012-01-19 13:55:00,44.68,44.71,44.55,44.55,145800.0,34.8212,34.8446,34.7199,34.7199,145800.0
2012-01-19 14:00:00,44.56,44.64,44.55,44.62,234700.0,34.7277,34.79,34.7199,34.7744,234700.0
2012-01-19 14:05:00,44.62,44.67,44.61,44.66,108800.0,34.7744,34.8134,34.7666,34.8056,108800.0
2012-01-19 14:10:00,44.66,44.72,44.65,44.72,109900.0,34.8056,34.8524,34.7978,34.8524,109900.0
2012-01-19 14:15:00,44.72,44.74,44.67,44.68,247000.0,34.8524,34.868,34.8134,34.8212,247000.0
2012-01-19 14:20:00,44.68,44.68,44.54,44.54,300300.0,34.8212,34.8212,34.7121,34.7121,300300.0
2012-01-19 14:25:00,44.53,44.54,44.44,44.45,254800.0,34.7043,34.7121,34.6342,34.642,254800.0
2012-01-19 14:30:00,44.45,44.47,44.36,44.4,171400.0,34.642,34.6575,34.5718,34.603,171400.0
2012-01-19 14:35:00,44.4,44.44,44.39,44.4,170800.0,34.603,34.6342,34.5952,34.603,170800.0
2012-01-19 14:40:00,44.39,44.45,44.37,44.44,214300.0,34.5952,34.642,34.5796,34.6342,214300.0
2012-01-19 14:45:00,44.45,44.47,44.36,44.39,170400.0,34.642,34.6575,34.5718,34.5952,170400.0
2012-01-19 14:50:00,44.4,44.4,44.3,44.36,195500.0,34.603,34.603,34.5251,34.5718,195500.0
2012-01-19 14:55:00,44.36,44.39,44.29,44.29,175300.0,34.5718,34.5952,34.5173,34.5173,175300.0
2012-01-19 15:00:00,44.3,44.46,44.29,44.43,291600.0,34.5251,34.6497,34.5173,34.6264,291600.0
2012-01-19 15:05:00,44.42,44.51,44.42,44.5,188700.0,34.6186,34.6887,34.6186,34.6809,188700.0
2012-01-19 15:10:00,44.5,44.53,44.44,44.45,145500.0,34.6809,34.7043,34.6342,34.642,145500.0
2012-01-19 15:15:00,44.45,44.5,44.41,44.42,238000.0,34.642,34.6809,34.6108,34.6186,238000.0
2012-01-19 15:20:00,44.42,44.46,44.39,44.39,276500.0,34.6186,34.6497,34.5952,34.5952,276500.0
2012-01-19 15:25:00,44.39,44.4,44.31,44.36,378900.0,34.5952,34.603,34.5328,34.5718,378900.0
2012-01-19 15:30:00,44.35,44.37,44.32,44.37,322200.0,34.564,34.5796,34.5406,34.5796,322200.0
2012-01-19 15:35:00,44.37,44.41,44.31,44.36,302300.0,34.5796,34.6108,34.5328,34.5718,302300.0
2012-01-19 15:40:00,44.36,44.43,44.34,44.42,195900.0,34.5718,34.6264,34.5562,34.6186,195900.0
2012-01-19 15:45:00,44.42,44.47,44.36,44.37,250800.0,34.6186,34.6575,34.5718,34.5796,250800.0
2012-01-19 15:50:00,44.37,44.37,44.3,44.36,302700.0,34.5796,34.5796,34.5251,34.5718,302700.0
2012-01-19 15:55:00,44.36,44.39,44.3,44.34,828300.0,34.5718,34.5952,34.5251,34.5562,828300.0
2012-01-20 09:30:00,44.17,44.34,43.9,43.95,1116700.0,34.4237,34.5562,34.2133,34.2523,1116700.0
2012-01-20 09:35:00,43.97,43.98,43.66,43.76,568900.0,34.2679,34.2757,34.0263,34.1042,568900.0
2012-01-20 09:40:00,43.76,43.85,43.64,43.75,401000.0,34.1042,34.1743,34.0107,34.0964,401000.0
2012-01-20 09:45:00,43.76,43.8,43.73,43.8,421600.0,34.1042,34.1354,34.0808,34.1354,421600.0
2012-01-20 09:50:00,43.8,43.91,43.78,43.85,382100.0,34.1354,34.2211,34.1198,34.1743,382100.0
2012-01-20 09:55:00,43.85,43.88,43.79,43.88,312500.0,34.1743,34.1977,34.1276,34.1977,312500.0
2012-01-20 10:00:00,43.88,43.88,43.6,43.64,400900.0,34.1977,34.1977,33.9795,34.0107,400900.0
2012-01-20 10:05:00,43.64,43.64,43.5,43.55,540600.0,34.0107,34.0107,33.9016,33.9405,540600.0
2012-01-20 10:10:00,43.55,43.67,43.49,43.63,343800.0,33.9405,34.0341,33.8938,34.0029,343800.0
2012-01-20 10:15:00,43.63,43.73,43.6,43.73,298300.0,34.0029,34.0808,33.9795,34.0808,298300.0
2012-01-20 10:20:00,43.73,43.82,43.73,43.78,468200.0,34.0808,34.151,34.0808,34.1198,468200.0
2012-01-20 10:25:00,43.78,43.79,43.59,43.74,321500.0,34.1198,34.1276,33.9717,34.0886,321500.0
2012-01-20 10:30:00,43.75,43.75,43.62,43.73,200700.0,34.0964,34.0964,33.9951,34.0808,200700.0
2012-01-20 10:35:00,43.73,43.73,43.52,43.52,267100.0,34.0808,34.0808,33.9172,33.9172,267100.0
2012-01-20 10:40:00,43.53,43.62,43.5,43.6,232600.0,33.925,33.9951,33.9016,33.9795,232600.0
2012-01-20 10:45:00,43.6,43.61,43.46,43.49,250100.0,33.9795,33.9873,33.8704,33.8938,250100.0
2012-01-20 10:50:00,43.48,43.48,43.41,43.41,269500.0,33.886,33.886,33.8314,33.8314,269500.0
2012-01-20 10:55:00,43.42,43.43,43.29,43.3,248100.0,33.8392,33.847,33.7379,33.7457,248100.0
2012-01-20 11:00:00,43.3,43.44,43.27,43.29,234000.0,33.7457,33.8548,33.7223,33.7379,234000.0
2012-01-20 11:05:00,43.29,43.38,43.28,43.36,174400.0,33.7379,33.8081,33.7301,33.7925,174400.0
2012-01-20 11:10:00,43.37,43.38,43.31,43.32,136900.0,33.8003,33.8081,33.7535,33.7613,136900.0
2012-01-20 11:15:00,43.32,43.38,43.3,43.31,96600.0,33.7613,33.8081,33.7457,33.7535,96600.0
2012-01-20 11:20:00,43.32,43.32,43.28,43.3,135300.0,33.7613,33.7613,33.7301,33.7457,135300.0
2012-01-20 11:25:00,43.3,43.3,43.2,43.24,217100.0,33.7457,33.7457,33.6678,33.6989,217100.0
2012-01-20 11:30:00,43.24,43.26,43.16,43.19,146300.0,33.6989,33.7145,33.6366,33.66,146300.0
2012-01-20 11:35:00,43.19,43.22,43.13,43.18,135800.0,33.66,33.6834,33.6132,33.6522,135800.0
2012-01-20 11:40:00,43.17,43.18,42.98,43.11,364100.0,33.6444,33.6522,33.4963,33.5976,364100.0
2012-01-20 11:45:00,43.09,43.31,43.08,43.3,243300.0,33.582,33.7535,33.5742,33.7457,243300.0
2012-01-20 11:50:00,43.3,43.32,43.17,43.2,250900.0,33.7457,33.7613,33.6444,33.6678,250900.0
2012-01-20 11:55:00,43.2,43.2,43.1,43.12,125500.0,33.6678,33.6678,33.5898,33.6054,125500.0
2012-01-20 12:00:00,43.11,43.2,43.1,43.18,119600.0,33.5976,33.6678,33.5898,33.6522,119600.0
2012-01-20 12:05:00,43.18,43.21,43.14,43.14,124900.0,33.6522,33.6756,33.621,33.621,124900.0
2012-01-20 12:10:00,43.14,43.2,43.14,43.2,138100.0,33.621,33.6678,33.621,33.6678,138100.0
2012-01-20 12:15:00,43.19,43.21,43.18,43.2,177100.0,33.66,33.6756,33.6522,33.6678,177100.0
2012-01-20 12:20:00,43.19,43.25,43.18,43.2,160500.0,33.66,33.7067,33.6522,33.6678,160500.0
2012-01-20 12:25:00,43.2,43.2,43.08,43.09,97900.0,33.6678,33.6678,33.5742,33.582,97900.0
2012-01-20 12:30:00,43.08,43.13,43.05,43.12,166400.0,33.5742,33.6132,33.5509,33.6054,166400.0
2012-01-20 12:35:00,43.11,43.16,43.1,43.15,70000.0,33.5976,33.6366,33.5898,33.6288,70000.0
2012-01-20 12:40:00,43.15,43.15,43.08,43.15,174300.0,33.6288,33.6288,33.5742,33.6288,174300.0
2012-01-20 12:45:00,43.14,43.15,43.11,43.12,92400.0,33.621,33.6288,33.5976,33.6054,92400.0
2012-01-20 12:50:00,43.13,43.14,43.07,43.12,198800.0,33.6132,33.621,33.5665,33.6054,198800.0
2012-01-20 12:55:00,43.12,43.19,43.12,43.19,168300.0,33.6054,33.66,33.6054,33.66,168300.0
2012-01-20 13:00:00,43.19,43.23,43.18,43.19,109800.0,33.66,33.6912,33.6522,33.66,109800.0
2012-01-20 13:05:00,43.19,43.3,43.19,43.25,143800.0,33.66,33.7457,33.66,33.7067,143800.0
2012-01-20 13:10:00,43.25,43.3,43.22,43.29,80100.0,33.7067,33.7457,33.6834,33.7379,80100.0
2012-01-20 13:15:00,43.29,43.29,43.24,43.27,82400.0,33.7379,33.7379,33.6989,33.7223,82400.0
2012-01-20 13:20:00,43.27,43.34,43.27,43.33,99900.0,33.7223,33.7769,33.7223,33.7691,99900.0
2012-01-20 13:25:00,43.33,43.36,43.27,43.36,233000.0,33.7691,33.7925,33.7223,33.7925,233000.0
2012-01-20 13:30:00,43.36,43.37,43.33,43.34,207500.0,33.7925,33.8003,33.7691,33.7769,207500.0
2012-01-20 13:35:00,43.34,43.37,43.3,43.34,104200.0,33.7769,33.8003,33.7457,33.7769,104200.0
2012-01-20 13:40:00,43.33,43.33,43.28,43.31,100200.0,33.7691,33.7691,33.7301,33.7535,100200.0
2012-01-20 13:45:00,43.3,43.43,43.3,43.36,185200.0,33.7457,33.847,33.7457,33.7925,185200.0
2012-01-20 13:50:00,43.36,43.37,43.33,43.34,108200.0,33.7925,33.8003,33.7691,33.7769,108200.0
2012-01-20 13:55:00,43.34,43.38,43.27,43.27,158100.0,33.7769,33.8081,33.7223,33.7223,158100.0
2012-01-20 14:00:00,43.28,43.28,43.2,43.21,133700.0,33.7301,33.7301,33.6678,33.6756,133700.0
2012-01-20 14:05:00,43.21,43.23,43.16,43.18,132500.0,33.6756,33.6912,33.6366,33.6522,132500.0
2012-01-20 14:10:00,43.17,43.21,43.16,43.18,129200.0,33.6444,33.6756,33.6366,33.6522,129200.0
2012-01-20 14:15:00,43.18,43.21,43.12,43.12,140400.0,33.6522,33.6756,33.6054,33.6054,140400.0
2012-01-20 14:20:00,43.12,43.13,43.03,43.03,156100.0,33.6054,33.6132,33.5353,33.5353,156100.0
2012-01-20 14:25:00,43.03,43.04,42.97,42.98,170200.0,33.5353,33.5431,33.4885,33.4963,170200.0
2012-01-20 14:30:00,42.98,43.11,42.97,43.1,143700.0,33.4963,33.5976,33.4885,33.5898,143700.0
2012-01-20 14:35:00,43.11,43.12,43.0,43.08,172700.0,33.5976,33.6054,33.5119,33.5742,172700.0
2012-01-20 14:40:00,43.08,43.24,43.07,43.23,168300.0,33.5742,33.6989,33.5665,33.6912,168300.0
2012-01-20 14:45:00,43.24,43.27,43.24,43.26,218600.0,33.6989,33.7223,33.6989,33.7145,218600.0
2012-01-20 14:50:00,43.25,43.33,43.19,43.22,241500.0,33.7067,33.7691,33.66,33.6834,241500.0
2012-01-20 14:55:00,43.22,43.23,43.2,43.21,141400.0,33.6834,33.6912,33.6678,33.6756,141400.0
2012-01-20 15:00:00,43.21,43.22,43.16,43.16,167600.0,33.6756,33.6834,33.6366,33.6366,167600.0
2012-01-20 15:05:00,43.17,43.18,43.13,43.17,217300.0,33.6444,33.6522,33.6132,33.6444,217300.0
2012-01-20 15:10:00,43.17,43.18,43.12,43.18,212800.0,33.6444,33.6522,33.6054,33.6522,212800.0
2012-01-20 15:15:00,43.18,43.25,43.18,43.19,160500.0,33.6522,33.7067,33.6522,33.66,160500.0
2012-01-20 15:20:00,43.2,43.2,43.07,43.08,249500.0,33.6678,33.6678,33.5665,33.5742,249500.0
2012-01-20 15:25:00,43.08,43.14,43.07,43.11,174000.0,33.5742,33.621,33.5665,33.5976,174000.0
2012-01-20 15:30:00,43.12,43.12,43.0,43.01,195000.0,33.6054,33.6054,33.5119,33.5197,195000.0
2012-01-20 15:35:00,43.01,43.01,42.89,42.89,357200.0,33.5197,33.5197,33.4262,33.4262,357200.0
2012-01-20 15:40:00,42.9,43.01,42.9,42.98,303300.0,33.434,33.5197,33.434,33.4963,303300.0
2012-01-20 15:45:00,42.98,43.05,42.96,43.0,691200.0,33.4963,33.5509,33.4807,33.5119,691200.0
2012-01-20 15:50:00,43.0,43.07,42.99,43.06,470400.0,33.5119,33.5665,33.5041,33.5587,470400.0
2012-01-20 15:55:00,43.07,43.13,43.05,43.1,1207100.0,33.5665,33.6132,33.5509,33.5898,1207100.0
2012-01-23 09:30:00,43.46,43.6,43.3,43.45,446800.0,33.8704,33.9795,33.7457,33.8626,446800.0
2012-01-23 09:35:00,43.41,43.45,43.28,43.34,279400.0,33.8314,33.8626,33.7301,33.7769,279400.0
2012-01-23 09:40:00,43.35,43.49,43.2,43.48,225500.0,33.7847,33.8938,33.6678,33.886,225500.0
2012-01-23 09:45:00,43.49,43.74,43.47,43.7,361400.0,33.8938,34.0886,33.8782,34.0574,361400.0
2012-01-23 09:50:00,43.68,43.77,43.6,43.75,301500.0,34.0419,34.112,33.9795,34.0964,301500.0
2012-01-23 09:55:00,43.75,43.8,43.7,43.8,388000.0,34.0964,34.1354,34.0574,34.1354,388000.0
2012-01-23 10:00:00,43.8,43.8,43.7,43.75,257300.0,34.1354,34.1354,34.0574,34.0964,257300.0
2012-01-23 10:05:00,43.76,43.96,43.76,43.95,487500.0,34.1042,34.2601,34.1042,34.2523,487500.0
2012-01-23 10:10:00,43.95,43.97,43.87,43.89,300100.0,34.2523,34.2679,34.1899,34.2055,300100.0
2012-01-23 10:15:00,43.89,44.15,43.89,44.04,436800.0,34.2055,34.4082,34.2055,34.3224,436800.0
2012-01-23 10:20:00,44.05,44.08,43.82,43.84,185500.0,34.3302,34.3536,34.151,34.1666,185500.0
2012-01-23 10:25:00,43.84,43.94,43.84,43.91,247800.0,34.1666,34.2445,34.1666,34.2211,247800.0
2012-01-23 10:30:00,43.91,43.96,43.79,43.88,274900.0,34.2211,34.2601,34.1276,34.1977,274900.0
2012-01-23 10:35:00,43.88,43.9,43.78,43.83,227900.0,34.1977,34.2133,34.1198,34.1588,227900.0
2012-01-23 10:40:00,43.84,43.89,43.76,43.76,255300.0,34.1666,34.2055,34.1042,34.1042,255300.0
2012-01-23 10:45:00,43.77,44.0,43.76,43.99,208400.0,34.112,34.2912,34.1042,34.2835,208400.0
2012-01-23 10:50:00,43.99,44.0,43.83,43.85,221900.0,34.2835,34.2912,34.1588,34.1743,221900.0
2012-01-23 10:55:00,43.86,43.89,43.79,43.89,184000.0,34.1821,34.2055,34.1276,34.2055,184000.0
2012-01-23 11:00:00,43.89,43.91,43.75,43.77,202900.0,34.2055,34.2211,34.0964,34.112,202900.0
2012-01-23 11:05:00,43.77,43.82,43.59,43.64,381400.0,34.112,34.151,33.9717,34.0107,381400.0
2012-01-23 11:10:00,43.64,43.73,43.61,43.71,238300.0,34.0107,34.0808,33.9873,34.0652,238300.0
2012-01-23 11:15:00,43.71,43.85,43.71,43.78,181200.0,34.0652,34.1743,34.0652,34.1198,181200.0
2012-01-23 11:20:00,43.79,43.84,43.76,43.8,159600.0,34.1276,34.1666,34.1042,34.1354,159600.0
2012-01-23 11:25:00,43.79,43.89,43.74,43.85,162000.0,34.1276,34.2055,34.0886,34.1743,162000.0
2012-01-23 11:30:00,43.85,43.97,43.81,43.97,228400.0,34.1743,34.2679,34.1432,34.2679,228400.0
2012-01-23 11:35:00,43.96,43.97,43.83,43.91,296000.0,34.2601,34.2679,34.1588,34.2211,296000.0
2012-01-23 11:40:00,43.91,43.91,43.81,43.86,206500.0,34.2211,34.2211,34.1432,34.1821,206500.0
2012-01-23 11:45:00,43.85,43.87,43.65,43.71,295000.0,34.1743,34.1899,34.0185,34.0652,295000.0
2012-01-23 11:50:00,43.72,43.85,43.7,43.81,187400.0,34.073,34.1743,34.0574,34.1432,187400.0
2012-01-23 11:55:00,43.81,43.83,43.77,43.79,159600.0,34.1432,34.1588,34.112,34.1276,159600.0
2012-01-23 12:00:00,43.78,43.78,43.63,43.64,196700.0,34.1198,34.1198,34.0029,34.0107,196700.0
2012-01-23 12:05:00,43.65,43.66,43.55,43.61,157300.0,34.0185,34.0263,33.9405,33.9873,157300.0
2012-01-23 12:10:00,43.62,43.66,43.54,43.55,139600.0,33.9951,34.0263,33.9327,33.9405,139600.0
2012-01-23 12:15:00,43.54,43.54,43.36,43.46,289500.0,33.9327,33.9327,33.7925,33.8704,289500.0
2012-01-23 12:20:00,43.45,43.5,43.42,43.43,225500.0,33.8626,33.9016,33.8392,33.847,225500.0
2012-01-23 12:25:00,43.43,43.67,43.43,43.66,185100.0,33.847,34.0341,33.847,34.0263,185100.0
2012-01-23 12:30:00,43.66,43.76,43.66,43.74,144600.0,34.0263,34.1042,34.0263,34.0886,144600.0
2012-01-23 12:35:00,43.74,43.77,43.68,43.77,157900.0,34.0886,34.112,34.0419,34.112,157900.0
2012-01-23 12:40:00,43.77,43.83,43.76,43.82,231200.0,34.112,34.1588,34.1042,34.151,231200.0
2012-01-23 12:45:00,43.82,43.87,43.8,43.8,164500.0,34.151,34.1899,34.1354,34.1354,164500.0
2012-01-23 12:50:00,43.8,43.86,43.76,43.84,165200.0,34.1354,34.1821,34.1042,34.1666,165200.0
2012-01-23 12:55:00,43.85,43.86,43.72,43.72,151100.0,34.1743,34.1821,34.073,34.073,151100.0
2012-01-23 13:00:00,43.72,43.8,43.72,43.72,117200.0,34.073,34.1354,34.073,34.073,117200.0
2012-01-23 13:05:00,43.72,43.82,43.72,43.81,116600.0,34.073,34.151,34.073,34.1432,116600.0
2012-01-23 13:10:00,43.81,43.87,43.77,43.78,154200.0,34.1432,34.1899,34.112,34.1198,154200.0
2012-01-23 13:15:00,43.78,43.81,43.65,43.66,131100.0,34.1198,34.1432,34.0185,34.0263,131100.0
2012-01-23 13:20:00,43.66,43.69,43.62,43.69,128400.0,34.0263,34.0497,33.9951,34.0497,128400.0
2012-01-23 13:25:00,43.69,43.69,43.64,43.68,79300.0,34.0497,34.0497,34.0107,34.0419,79300.0
2012-01-23 13:30:00,43.68,43.69,43.6,43.64,301900.0,34.0419,34.0497,33.9795,34.0107,301900.0
2012-01-23 13:35:00,43.63,43.65,43.58,43.59,176700.0,34.0029,34.0185,33.9639,33.9717,176700.0
2012-01-23 13:40:00,43.59,43.7,43.58,43.68,129900.0,33.9717,34.0574,33.9639,34.0419,129900.0
2012-01-23 13:45:00,43.67,43.7,43.64,43.65,94300.0,34.0341,34.0574,34.0107,34.0185,94300.0
2012-01-23 13:50:00,43.65,43.73,43.6,43.73,81400.0,34.0185,34.0808,33.9795,34.0808,81400.0
2012-01-23 13:55:00,43.72,43.75,43.66,43.74,127000.0,34.073,34.0964,34.0263,34.0886,127000.0
2012-01-23 14:00:00,43.73,43.74,43.62,43.72,185600.0,34.0808,34.0886,33.9951,34.073,185600.0
2012-01-23 14:05:00,43.72,43.74,43.7,43.74,118200.0,34.073,34.0886,34.0574,34.0886,118200.0
2012-01-23 14:10:00,43.74,43.75,43.66,43.73,137300.0,34.0886,34.0964,34.0263,34.0808,137300.0
2012-01-23 14:15:00,43.73,43.78,43.67,43.71,138200.0,34.0808,34.1198,34.0341,34.0652,138200.0
2012-01-23 14:20:00,43.71,43.8,43.7,43.74,194200.0,34.0652,34.1354,34.0574,34.0886,194200.0
2012-01-23 14:25:00,43.74,43.8,43.71,43.74,107700.0,34.0886,34.1354,34.0652,34.0886,107700.0
2012-01-23 14:30:00,43.73,43.8,43.73,43.77,99600.0,34.0808,34.1354,34.0808,34.112,99600.0
2012-01-23 14:35:00,43.77,43.8,43.75,43.75,99500.0,34.112,34.1354,34.0964,34.0964,99500.0
2012-01-23 14:40:00,43.75,43.75,43.66,43.71,174000.0,34.0964,34.0964,34.0263,34.0652,174000.0
2012-01-23 14:45:00,43.71,43.72,43.56,43.62,176300.0,34.0652,34.073,33.9483,33.9951,176300.0
2012-01-23 14:50:00,43.62,43.64,43.55,43.56,172800.0,33.9951,34.0107,33.9405,33.9483,172800.0
2012-01-23 14:55:00,43.56,43.72,43.53,43.65,225200.0,33.9483,34.073,33.925,34.0185,225200.0
2012-01-23 15:00:00,43.63,43.66,43.56,43.66,179100.0,34.0029,34.0263,33.9483,34.0263,179100.0
2012-01-23 15:05:00,43.66,43.7,43.64,43.65,172700.0,34.0263,34.0574,34.0107,34.0185,172700.0
2012-01-23 15:10:00,43.65,43.77,43.64,43.75,179400.0,34.0185,34.112,34.0107,34.0964,179400.0
2012-01-23 15:15:00,43.75,43.75,43.63,43.63,153800.0,34.0964,34.0964,34.0029,34.0029,153800.0
2012-01-23 15:20:00,43.63,43.74,43.63,43.74,192000.0,34.0029,34.0886,34.0029,34.0886,192000.0
2012-01-23 15:25:00,43.74,43.82,43.73,43.77,467900.0,34.0886,34.151,34.0808,34.112,467900.0
2012-01-23 15:30:00,43.77,43.84,43.7,43.73,285900.0,34.112,34.1666,34.0574,34.0808,285900.0
2012-01-23 15:35:00,43.73,43.81,43.73,43.79,231400.0,34.0808,34.1432,34.0808,34.1276,231400.0
2012-01-23 15:40:00,43.8,43.84,43.79,43.81,330700.0,34.1354,34.1666,34.1276,34.1432,330700.0
2012-01-23 15:45:00,43.82,43.94,43.8,43.93,530000.0,34.151,34.2445,34.1354,34.2367,530000.0
2012-01-23 15:50:00,43.93,43.96,43.93,43.96,463000.0,34.2367,34.2601,34.2367,34.2601,463000.0
2012-01-23 15:55:00,43.95,43.96,43.81,43.88,1035900.0,34.2523,34.2601,34.1432,34.1977,1035900.0
2012-01-24 09:30:00,43.46,43.5,43.25,43.4,500700.0,33.8704,33.9016,33.7067,33.8236,500700.0
2012-01-24 09:35:00,43.38,43.55,43.18,43.26,498500.0,33.8081,33.9405,33.6522,33.7145,498500.0
2012-01-24 09:40:00,43.26,43.26,43.02,43.15,382200.0,33.7145,33.7145,33.5275,33.6288,382200.0
2012-01-24 09:45:00,43.14,43.24,43.04,43.05,347300.0,33.621,33.6989,33.5431,33.5509,347300.0
2012-01-24 09:50:00,43.05,43.27,43.04,43.23,339800.0,33.5509,33.7223,33.5431,33.6912,339800.0
2012-01-24 09:55:00,43.22,43.65,43.22,43.5,606700.0,33.6834,34.0185,33.6834,33.9016,606700.0
2012-01-24 10:00:00,43.5,43.8,43.41,43.64,517200.0,33.9016,34.1354,33.8314,34.0107,517200.0
2012-01-24 10:05:00,43.64,43.83,43.59,43.68,247400.0,34.0107,34.1588,33.9717,34.0419,247400.0
2012-01-24 10:10:00,43.66,43.79,43.58,43.71,439900.0,34.0263,34.1276,33.9639,34.0652,439900.0
2012-01-24 10:15:00,43.71,43.75,43.58,43.65,336400.0,34.0652,34.0964,33.9639,34.0185,336400.0
2012-01-24 10:20:00,43.65,43.66,43.62,43.65,102900.0,34.0185,34.0263,33.9951,34.0185,102900.0
2012-01-24 10:25:00,43.65,43.69,43.5,43.59,263600.0,34.0185,34.0497,33.9016,33.9717,263600.0
2012-01-24 10:30:00,43.59,43.71,43.59,43.69,235900.0,33.9717,34.0652,33.9717,34.0497,235900.0
2012-01-24 10:35:00,43.7,43.8,43.67,43.8,242000.0,34.0574,34.1354,34.0341,34.1354,242000.0
2012-01-24 10:40:00,43.8,43.97,43.79,43.93,390100.0,34.1354,34.2679,34.1276,34.2367,390100.0
2012-01-24 10:45:00,43.93,44.02,43.81,44.0,299900.0,34.2367,34.3068,34.1432,34.2912,299900.0
2012-01-24 10:50:00,44.0,44.0,43.84,43.88,118800.0,34.2912,34.2912,34.1666,34.1977,118800.0
2012-01-24 10:55:00,43.87,43.92,43.82,43.85,97300.0,34.1899,34.2289,34.151,34.1743,97300.0
2012-01-24 11:00:00,43.85,43.89,43.82,43.83,95700.0,34.1743,34.2055,34.151,34.1588,95700.0
2012-01-24 11:05:00,43.83,43.87,43.78,43.85,115700.0,34.1588,34.1899,34.1198,34.1743,115700.0
2012-01-24 11:10:00,43.85,43.96,43.85,43.92,119200.0,34.1743,34.2601,34.1743,34.2289,119200.0
2012-01-24 11:15:00,43.92,43.92,43.84,43.84,104000.0,34.2289,34.2289,34.1666,34.1666,104000.0
2012-01-24 11:20:00,43.84,43.85,43.75,43.75,142800.0,34.1666,34.1743,34.0964,34.0964,142800.0
2012-01-24 11:25:00,43.76,43.78,43.75,43.76,91900.0,34.1042,34.1198,34.0964,34.1042,91900.0
2012-01-24 11:30:00,43.75,43.84,43.75,43.81,109200.0,34.0964,34.1666,34.0964,34.1432,109200.0
2012-01-24 11:35:00,43.82,43.82,43.75,43.76,229800.0,34.151,34.151,34.0964,34.1042,229800.0
2012-01-24 11:40:00,43.77,43.77,43.66,43.71,116700.0,34.112,34.112,34.0263,34.0652,116700.0
2012-01-24 11:45:00,43.72,43.72,43.62,43.71,129500.0,34.073,34.073,33.9951,34.0652,129500.0
2012-01-24 11:50:00,43.71,43.72,43.64,43.66,111500.0,34.0652,34.073,34.0107,34.0263,111500.0
2012-01-24 11:55:00,43.66,43.72,43.65,43.72,80200.0,34.0263,34.073,34.0185,34.073,80200.0
2012-01-24 12:00:00,43.72,43.8,43.7,43.77,93600.0,34.073,34.1354,34.0574,34.112,93600.0
2012-01-24 12:05:00,43.78,43.83,43.75,43.81,77400.0,34.1198,34.1588,34.0964,34.1432,77400.0
2012-01-24 12:10:00,43.81,43.81,43.77,43.79,67700.0,34.1432,34.1432,34.112,34.1276,67700.0
2012-01-24 12:15:00,43.78,43.81,43.76,43.8,74100.0,34.1198,34.1432,34.1042,34.1354,74100.0
2012-01-24 12:20:00,43.8,43.84,43.78,43.8,47900.0,34.1354,34.1666,34.1198,34.1354,47900.0
2012-01-24 12:25:00,43.81,43.81,43.7,43.7,68800.0,34.1432,34.1432,34.0574,34.0574,68800.0
2012-01-24 12:30:00,43.7,43.73,43.68,43.7,58000.0,34.0574,34.0808,34.0419,34.0574,58000.0
2012-01-24 12:35:00,43.69,43.69,43.67,43.67,40700.0,34.0497,34.0497,34.0341,34.0341,40700.0
2012-01-24 12:40:00,43.66,43.73,43.66,43.72,63800.0,34.0263,34.0808,34.0263,34.073,63800.0
2012-01-24 12:45:00,43.72,43.72,43.67,43.71,39400.0,34.073,34.073,34.0341,34.0652,39400.0
2012-01-24 12:50:00,43.72,43.75,43.71,43.75,54900.0,34.073,34.0964,34.0652,34.0964,54900.0
2012-01-24 12:55:00,43.73,43.79,43.71,43.75,69500.0,34.0808,34.1276,34.0652,34.0964,69500.0
2012-01-24 13:00:00,43.74,43.75,43.7,43.72,63400.0,34.0886,34.0964,34.0574,34.073,63400.0
2012-01-24 13:05:00,43.71,43.79,43.71,43.79,48900.0,34.0652,34.1276,34.0652,34.1276,48900.0
2012-01-24 13:10:00,43.79,43.79,43.72,43.72,43300.0,34.1276,34.1276,34.073,34.073,43300.0
2012-01-24 13:15:00,43.72,43.77,43.67,43.67,96400.0,34.073,34.112,34.0341,34.0341,96400.0
2012-01-24 13:20:00,43.67,43.67,43.57,43.59,229000.0,34.0341,34.0341,33.9561,33.9717,229000.0
2012-01-24 13:25:00,43.59,43.61,43.55,43.58,95600.0,33.9717,33.9873,33.9405,33.9639,95600.0
2012-01-24 13:30:00,43.57,43.65,43.57,43.61,61500.0,33.9561,34.0185,33.9561,33.9873,61500.0
2012-01-24 13:35:00,43.6,43.61,43.54,43.55,87900.0,33.9795,33.9873,33.9327,33.9405,87900.0
2012-01-24 13:40:00,43.54,43.63,43.54,43.61,89500.0,33.9327,34.0029,33.9327,33.9873,89500.0
2012-01-24 13:45:00,43.62,43.69,43.6,43.68,76300.0,33.9951,34.0497,33.9795,34.0419,76300.0
2012-01-24 13:50:00,43.68,43.69,43.63,43.67,60500.0,34.0419,34.0497,34.0029,34.0341,60500.0
2012-01-24 13:55:00,43.68,43.68,43.63,43.66,59300.0,34.0419,34.0419,34.0029,34.0263,59300.0
2012-01-24 14:00:00,43.66,43.71,43.63,43.68,84900.0,34.0263,34.0652,34.0029,34.0419,84900.0
2012-01-24 14:05:00,43.69,43.7,43.65,43.66,57200.0,34.0497,34.0574,34.0185,34.0263,57200.0
2012-01-24 14:10:00,43.66,43.68,43.65,43.66,66600.0,34.0263,34.0419,34.0185,34.0263,66600.0
2012-01-24 14:15:00,43.66,43.71,43.65,43.65,54600.0,34.0263,34.0652,34.0185,34.0185,54600.0
2012-01-24 14:20:00,43.66,43.7,43.61,43.68,95600.0,34.0263,34.0574,33.9873,34.0419,95600.0
2012-01-24 14:25:00,43.69,43.73,43.67,43.71,41300.0,34.0497,34.0808,34.0341,34.0652,41300.0
2012-01-24 14:30:00,43.71,43.72,43.66,43.68,37000.0,34.0652,34.073,34.0263,34.0419,37000.0
2012-01-24 14:35:00,43.67,43.77,43.67,43.77,50100.0,34.0341,34.112,34.0341,34.112,50100.0
2012-01-24 14:40:00,43.76,43.81,43.73,43.76,84500.0,34.1042,34.1432,34.0808,34.1042,84500.0
2012-01-24 14:45:00,43.76,43.79,43.76,43.79,83000.0,34.1042,34.1276,34.1042,34.1276,83000.0
2012-01-24 14:50:00,43.78,43.82,43.77,43.82,61900.0,34.1198,34.151,34.112,34.151,61900.0
2012-01-24 14:55:00,43.83,43.89,43.81,43.89,128100.0,34.1588,34.2055,34.1432,34.2055,128100.0
2012-01-24 15:00:00,43.89,43.9,43.83,43.86,122800.0,34.2055,34.2133,34.1588,34.1821,122800.0
2012-01-24 15:05:00,43.85,43.88,43.84,43.87,65100.0,34.1743,34.1977,34.1666,34.1899,65100.0
2012-01-24 15:10:00,43.86,43.97,43.86,43.96,160900.0,34.1821,34.2679,34.1821,34.2601,160900.0
2012-01-24 15:15:00,43.96,43.99,43.94,43.97,152800.0,34.2601,34.2835,34.2445,34.2679,152800.0
2012-01-24 15:20:00,43.98,44.0,43.97,43.99,120200.0,34.2757,34.2912,34.2679,34.2835,120200.0
2012-01-24 15:25:00,43.98,44.0,43.92,43.92,365800.0,34.2757,34.2912,34.2289,34.2289,365800.0
2012-01-24 15:30:00,43.92,43.93,43.88,43.91,120600.0,34.2289,34.2367,34.1977,34.2211,120600.0
2012-01-24 15:35:00,43.91,44.02,43.9,44.01,418200.0,34.2211,34.3068,34.2133,34.299,418200.0
2012-01-24 15:40:00,44.01,44.01,43.89,43.89,159400.0,34.299,34.299,34.2055,34.2055,159400.0
2012-01-24 15:45:00,43.9,44.02,43.9,44.0,262700.0,34.2133,34.3068,34.2133,34.2912,262700.0
2012-01-24 15:50:00,44.0,44.05,43.98,44.01,568400.0,34.2912,34.3302,34.2757,34.299,568400.0
2012-01-24 15:55:00,44.0,44.06,43.94,43.96,564600.0,34.2912,34.338,34.2445,34.2601,564600.0
2012-01-25 09:30:00,43.61,43.72,43.51,43.52,245000.0,33.9873,34.073,33.9094,33.9172,245000.0
2012-01-25 09:35:00,43.52,43.66,43.51,43.52,190100.0,33.9172,34.0263,33.9094,33.9172,190100.0
2012-01-25 09:40:00,43.51,43.55,43.43,43.49,267300.0,33.9094,33.9405,33.847,33.8938,267300.0
2012-01-25 09:45:00,43.5,43.63,43.4,43.46,260000.0,33.9016,34.0029,33.8236,33.8704,260000.0
2012-01-25 09:50:00,43.45,43.56,43.42,43.43,155700.0,33.8626,33.9483,33.8392,33.847,155700.0
2012-01-25 09:55:00,43.42,43.43,43.31,43.36,221600.0,33.8392,33.847,33.7535,33.7925,221600.0
2012-01-25 10:00:00,43.37,43.44,43.3,43.38,217400.0,33.8003,33.8548,33.7457,33.8081,217400.0
2012-01-25 10:05:00,43.37,43.44,43.35,43.43,112500.0,33.8003,33.8548,33.7847,33.847,112500.0
2012-01-25 10:10:00,43.43,43.52,43.42,43.43,185100.0,33.847,33.9172,33.8392,33.847,185100.0
2012-01-25 10:15:00,43.44,43.53,43.43,43.5,123700.0,33.8548,33.925,33.847,33.9016,123700.0
2012-01-25 10:20:00,43.5,43.56,43.48,43.54,204800.0,33.9016,33.9483,33.886,33.9327,204800.0
2012-01-25 10:25:00,43.53,43.59,43.49,43.51,75000.0,33.925,33.9717,33.8938,33.9094,75000.0
2012-01-25 10:30:00,43.51,43.52,43.41,43.41,114900.0,33.9094,33.9172,33.8314,33.8314,114900.0
2012-01-25 10:35:00,43.41,43.43,43.36,43.42,144700.0,33.8314,33.847,33.7925,33.8392,144700.0
2012-01-25 10:40:00,43.42,43.45,43.39,43.45,54900.0,33.8392,33.8626,33.8158,33.8626,54900.0
2012-01-25 10:45:00,43.44,43.53,43.41,43.5,88800.0,33.8548,33.925,33.8314,33.9016,88800.0
2012-01-25 10:50:00,43.51,43.61,43.47,43.6,154900.0,33.9094,33.9873,33.8782,33.9795,154900.0
2012-01-25 10:55:00,43.61,43.69,43.6,43.69,138900.0,33.9873,34.0497,33.9795,34.0497,138900.0
2012-01-25 11:00:00,43.69,43.7,43.65,43.68,90600.0,34.0497,34.0574,34.0185,34.0419,90600.0
2012-01-25 11:05:00,43.68,43.72,43.61,43.63,120400.0,34.0419,34.073,33.9873,34.0029,120400.0
2012-01-25 11:10:00,43.63,43.72,43.63,43.65,93300.0,34.0029,34.073,34.0029,34.0185,93300.0
2012-01-25 11:15:00,43.66,43.72,43.64,43.71,89900.0,34.0263,34.073,34.0107,34.0652,89900.0
2012-01-25 11:20:00,43.7,43.91,43.7,43.86,130100.0,34.0574,34.2211,34.0574,34.1821,130100.0
2012-01-25 11:25:00,43.87,43.99,43.86,43.94,119800.0,34.1899,34.2835,34.1821,34.2445,119800.0
2012-01-25 11:30:00,43.94,44.01,43.92,44.0,158800.0,34.2445,34.299,34.2289,34.2912,158800.0
2012-01-25 11:35:00,44.01,44.02,43.93,43.95,163200.0,34.299,34.3068,34.2367,34.2523,163200.0
2012-01-25 11:40:00,43.96,43.97,43.88,43.89,74500.0,34.2601,34.2679,34.1977,34.2055,74500.0
2012-01-25 11:45:00,43.89,43.89,43.82,43.85,51200.0,34.2055,34.2055,34.151,34.1743,51200.0
2012-01-25 11:50:00,43.85,43.91,43.84,43.91,94900.0,34.1743,34.2211,34.1666,34.2211,94900.0
2012-01-25 11:55:00,43.91,43.94,43.89,43.91,46100.0,34.2211,34.2445,34.2055,34.2211,46100.0
2012-01-25 12:00:00,43.9,43.91,43.81,43.81,73800.0,34.2133,34.2211,34.1432,34.1432,73800.0
2012-01-25 12:05:00,43.81,43.85,43.75,43.77,127800.0,34.1432,34.1743,34.0964,34.112,127800.0
2012-01-25 12:10:00,43.76,43.84,43.75,43.84,95100.0,34.1042,34.1666,34.0964,34.1666,95100.0
2012-01-25 12:15:00,43.83,43.93,43.83,43.93,209400.0,34.1588,34.2367,34.1588,34.2367,209400.0
2012-01-25 12:20:00,43.92,43.93,43.84,43.89,81400.0,34.2289,34.2367,34.1666,34.2055,81400.0
2012-01-25 12:25:00,43.9,44.09,43.89,44.04,247600.0,34.2133,34.3614,34.2055,34.3224,247600.0
2012-01-25 12:30:00,44.04,44.32,43.89,44.29,450400.0,34.3224,34.5406,34.2055,34.5173,450400.0
2012-01-25 12:35:00,44.3,44.46,44.25,44.26,465200.0,34.5251,34.6497,34.4861,34.4939,465200.0
2012-01-25 12:40:00,44.26,44.34,44.05,44.11,269000.0,34.4939,34.5562,34.3302,34.377,269000.0
2012-01-25 12:45:00,44.11,44.35,44.09,44.34,232500.0,34.377,34.564,34.3614,34.5562,232500.0
2012-01-25 12:50:00,44.34,44.48,44.15,44.46,360300.0,34.5562,34.6653,34.4082,34.6497,360300.0
2012-01-25 12:55:00,44.47,44.64,44.44,44.59,757000.0,34.6575,34.79,34.6342,34.7511,757000.0
2012-01-25 13:00:00,44.59,44.84,44.55,44.73,593100.0,34.7511,34.9459,34.7199,34.8602,593100.0
2012-01-25 13:05:00,44.73,44.97,44.72,44.97,455900.0,34.8602,35.0472,34.8524,35.0472,455900.0
2012-01-25 13:10:00,44.97,44.99,44.69,44.78,391200.0,35.0472,35.0628,34.829,34.8991,391200.0
2012-01-25 13:15:00,44.78,44.95,44.78,44.9,274400.0,34.8991,35.0316,34.8991,34.9927,274400.0
2012-01-25 13:20:00,44.89,45.0,44.86,44.96,511900.0,34.9849,35.0706,34.9615,35.0394,511900.0
2012-01-25 13:25:00,44.97,45.07,44.94,45.03,547500.0,35.0472,35.1251,35.0238,35.094,547500.0
2012-01-25 13:30:00,45.02,45.13,44.96,45.1,544200.0,35.0862,35.1719,35.0394,35.1485,544200.0
2012-01-25 13:35:00,45.1,45.37,45.09,45.26,489100.0,35.1485,35.359,35.1407,35.2732,489100.0
2012-01-25 13:40:00,45.29,45.5,45.25,45.5,354600.0,35.2966,35.4603,35.2654,35.4603,354600.0
2012-01-25 13:45:00,45.5,45.65,45.44,45.52,366800.0,35.4603,35.5772,35.4135,35.4759,366800.0
2012-01-25 13:50:00,45.52,45.78,45.5,45.78,479000.0,35.4759,35.6785,35.4603,35.6785,479000.0
2012-01-25 13:55:00,45.77,45.8,45.69,45.78,390500.0,35.6707,35.6941,35.6083,35.6785,390500.0
2012-01-25 14:00:00,45.78,45.8,45.44,45.47,789200.0,35.6785,35.6941,35.4135,35.4369,789200.0
2012-01-25 14:05:00,45.48,45.53,45.29,45.4,411700.0,35.4447,35.4836,35.2966,35.3823,411700.0
2012-01-25 14:10:00,45.39,45.5,45.35,45.46,211700.0,35.3745,35.4603,35.3434,35.4291,211700.0
2012-01-25 14:15:00,45.45,45.52,45.34,45.52,179600.0,35.4213,35.4759,35.3356,35.4759,179600.0
2012-01-25 14:20:00,45.52,45.59,45.41,45.47,351400.0,35.4759,35.5304,35.3901,35.4369,351400.0
2012-01-25 14:25:00,45.46,45.5,45.36,45.39,168200.0,35.4291,35.4603,35.3512,35.3745,168200.0
2012-01-25 14:30:00,45.37,45.63,45.37,45.62,250200.0,35.359,35.5616,35.359,35.5538,250200.0
2012-01-25 14:35:00,45.63,45.65,45.52,45.63,300400.0,35.5616,35.5772,35.4759,35.5616,300400.0
2012-01-25 14:40:00,45.62,45.7,45.61,45.68,209000.0,35.5538,35.6161,35.546,35.6006,209000.0
2012-01-25 14:45:00,45.69,45.9,45.67,45.9,350800.0,35.6083,35.772,35.5928,35.772,350800.0
2012-01-25 14:50:00,45.88,45.93,45.85,45.93,246100.0,35.7564,35.7954,35.733,35.7954,246100.0
2012-01-25 14:55:00,45.92,46.03,45.91,45.95,503700.0,35.7876,35.8733,35.7798,35.811,503700.0
2012-01-25 15:00:00,45.94,46.05,45.93,46.03,324800.0,35.8032,35.8889,35.7954,35.8733,324800.0
2012-01-25 15:05:00,46.03,46.06,45.89,45.9,217200.0,35.8733,35.8967,35.7642,35.772,217200.0
2012-01-25 15:10:00,45.89,45.9,45.84,45.88,251400.0,35.7642,35.772,35.7252,35.7564,251400.0
2012-01-25 15:15:00,45.88,45.99,45.87,45.98,257900.0,35.7564,35.8421,35.7486,35.8344,257900.0
2012-01-25 15:20:00,45.98,46.09,45.95,45.98,398700.0,35.8344,35.9201,35.811,35.8344,398700.0
2012-01-25 15:25:00,45.98,46.14,45.98,46.13,302800.0,35.8344,35.9591,35.8344,35.9513,302800.0
2012-01-25 15:30:00,46.13,46.35,46.13,46.3,775100.0,35.9513,36.1227,35.9513,36.0837,775100.0
2012-01-25 15:35:00,46.3,46.35,46.25,46.32,335800.0,36.0837,36.1227,36.0448,36.0993,335800.0
2012-01-25 15:40:00,46.31,46.35,46.24,46.25,417000.0,36.0915,36.1227,36.037,36.0448,417000.0
2012-01-25 15:45:00,46.25,46.26,46.12,46.12,680500.0,36.0448,36.0526,35.9435,35.9435,680500.0
2012-01-25 15:50:00,46.13,46.21,46.03,46.03,703600.0,35.9513,36.0136,35.8733,35.8733,703600.0
2012-01-25 15:55:00,46.04,46.12,46.02,46.09,928500.0,35.8811,35.9435,35.8655,35.9201,928500.0
2012-01-26 09:30:00,46.58,48.0,46.58,47.99,2979000.0,36.302,37.4086,36.302,37.4008,2979000.0
2012-01-26 09:35:00,48.0,48.96,47.97,48.41,3310200.0,37.4086,38.1568,37.3853,37.7282,3310200.0
2012-01-26 09:40:00,48.41,48.8,48.26,48.5,1628300.0,37.7282,38.0321,37.6113,37.7983,1628300.0
2012-01-26 09:45:00,48.47,48.6,48.1,48.24,1211300.0,37.7749,37.8762,37.4866,37.5957,1211300.0
2012-01-26 09:50:00,48.24,48.35,47.93,47.95,810300.0,37.5957,37.6814,37.3541,37.3697,810300.0
2012-01-26 09:55:00,47.95,48.3,47.95,48.14,553100.0,37.3697,37.6424,37.3697,37.5177,553100.0
2012-01-26 10:00:00,48.17,48.17,47.93,47.98,516700.0,37.5411,37.5411,37.3541,37.393,516700.0
2012-01-26 10:05:00,47.98,48.11,47.69,47.71,789000.0,37.393,37.4944,37.167,37.1826,789000.0
2012-01-26 10:10:00,47.71,47.95,47.68,47.91,439000.0,37.1826,37.3697,37.1592,37.3385,439000.0
2012-01-26 10:15:00,47.91,48.02,47.77,47.77,418900.0,37.3385,37.4242,37.2294,37.2294,418900.0
2012-01-26 10:20:00,47.77,47.78,47.41,47.47,782400.0,37.2294,37.2372,36.9488,36.9956,782400.0
2012-01-26 10:25:00,47.47,47.57,47.18,47.26,833400.0,36.9956,37.0735,36.7696,36.8319,833400.0
2012-01-26 10:30:00,47.26,47.4,47.16,47.23,671600.0,36.8319,36.941,36.754,36.8085,671600.0
2012-01-26 10:35:00,47.23,47.23,46.96,47.11,875100.0,36.8085,36.8085,36.5981,36.715,875100.0
2012-01-26 10:40:00,47.1,47.25,47.1,47.22,800200.0,36.7072,36.8241,36.7072,36.8007,800200.0
2012-01-26 10:45:00,47.22,47.37,47.2,47.2,415100.0,36.8007,36.9176,36.7852,36.7852,415100.0
2012-01-26 10:50:00,47.2,47.38,47.07,47.38,349900.0,36.7852,36.9254,36.6838,36.9254,349900.0
2012-01-26 10:55:00,47.37,47.41,47.2,47.25,297500.0,36.9176,36.9488,36.7852,36.8241,297500.0
2012-01-26 11:00:00,47.24,47.34,47.2,47.26,377900.0,36.8163,36.8943,36.7852,36.8319,377900.0
2012-01-26 11:05:00,47.27,47.31,46.95,46.99,426100.0,36.8397,36.8709,36.5903,36.6215,426100.0
2012-01-26 11:10:00,46.99,47.14,46.98,47.05,337000.0,36.6215,36.7384,36.6137,36.6683,337000.0
2012-01-26 11:15:00,47.05,47.15,47.03,47.13,190300.0,36.6683,36.7462,36.6527,36.7306,190300.0
2012-01-26 11:20:00,47.12,47.16,47.02,47.09,167300.0,36.7228,36.754,36.6449,36.6994,167300.0
2012-01-26 11:25:00,47.08,47.22,47.06,47.17,229200.0,36.6916,36.8007,36.676,36.7618,229200.0
2012-01-26 11:30:00,47.17,47.26,47.12,47.23,136200.0,36.7618,36.8319,36.7228,36.8085,136200.0
2012-01-26 11:35:00,47.23,47.42,47.21,47.39,281100.0,36.8085,36.9566,36.793,36.9332,281100.0
2012-01-26 11:40:00,47.38,47.44,47.23,47.25,340900.0,36.9254,36.9722,36.8085,36.8241,340900.0
2012-01-26 11:45:00,47.24,47.37,47.24,47.32,183200.0,36.8163,36.9176,36.8163,36.8787,183200.0
2012-01-26 11:50:00,47.32,47.5,47.31,47.4,263300.0,36.8787,37.019,36.8709,36.941,263300.0
2012-01-26 11:55:00,47.4,47.46,47.3,47.34,168900.0,36.941,36.9878,36.8631,36.8943,168900.0
2012-01-26 12:00:00,47.33,47.35,47.21,47.24,265300.0,36.8865,36.9021,36.793,36.8163,265300.0
2012-01-26 12:05:00,47.24,47.27,47.04,47.08,169300.0,36.8163,36.8397,36.6605,36.6916,169300.0
2012-01-26 12:10:00,47.07,47.13,47.03,47.04,159900.0,36.6838,36.7306,36.6527,36.6605,159900.0
2012-01-26 12:15:00,47.03,47.04,46.84,46.9,225000.0,36.6527,36.6605,36.5046,36.5514,225000.0
2012-01-26 12:20:00,46.9,47.03,46.85,46.96,129500.0,36.5514,36.6527,36.5124,36.5981,129500.0
2012-01-26 12:25:00,46.96,46.99,46.91,46.94,87500.0,36.5981,36.6215,36.5591,36.5825,87500.0
2012-01-26 12:30:00,46.94,46.95,46.83,46.83,85900.0,36.5825,36.5903,36.4968,36.4968,85900.0
2012-01-26 12:35:00,46.83,46.86,46.77,46.82,123600.0,36.4968,36.5202,36.45,36.489,123600.0
2012-01-26 12:40:00,46.85,46.87,46.75,46.76,158600.0,36.5124,36.528,36.4345,36.4422,158600.0
2012-01-26 12:45:00,46.75,46.84,46.71,46.83,160500.0,36.4345,36.5046,36.4033,36.4968,160500.0
2012-01-26 12:50:00,46.84,47.07,46.8,47.02,225000.0,36.5046,36.6838,36.4734,36.6449,225000.0
2012-01-26 12:55:00,47.02,47.14,47.02,47.05,138400.0,36.6449,36.7384,36.6449,36.6683,138400.0
2012-01-26 13:00:00,47.05,47.11,47.04,47.09,111400.0,36.6683,36.715,36.6605,36.6994,111400.0
2012-01-26 13:05:00,47.09,47.11,46.97,46.97,100000.0,36.6994,36.715,36.6059,36.6059,100000.0
2012-01-26 13:10:00,46.96,47.15,46.91,47.15,235700.0,36.5981,36.7462,36.5591,36.7462,235700.0
2012-01-26 13:15:00,47.15,47.2,47.06,47.06,123900.0,36.7462,36.7852,36.676,36.676,123900.0
2012-01-26 13:20:00,47.06,47.09,47.04,47.07,81100.0,36.676,36.6994,36.6605,36.6838,81100.0
2012-01-26 13:25:00,47.07,47.11,47.0,47.01,74900.0,36.6838,36.715,36.6293,36.6371,74900.0
2012-01-26 13:30:00,47.01,47.06,46.99,46.99,76200.0,36.6371,36.676,36.6215,36.6215,76200.0
2012-01-26 13:35:00,47.0,47.0,46.81,46.86,239400.0,36.6293,36.6293,36.4812,36.5202,239400.0
2012-01-26 13:40:00,46.85,46.85,46.73,46.77,175600.0,36.5124,36.5124,36.4189,36.45,175600.0
2012-01-26 13:45:00,46.78,46.86,46.77,46.83,103800.0,36.4578,36.5202,36.45,36.4968,103800.0
2012-01-26 13:50:00,46.82,46.87,46.76,46.86,92700.0,36.489,36.528,36.4422,36.5202,92700.0
2012-01-26 13:55:00,46.87,46.87,46.79,46.79,65000.0,36.528,36.528,36.4656,36.4656,65000.0
2012-01-26 14:00:00,46.79,46.8,46.72,46.74,109700.0,36.4656,36.4734,36.4111,36.4267,109700.0
2012-01-26 14:05:00,46.74,46.79,46.64,46.78,206800.0,36.4267,36.4656,36.3487,36.4578,206800.0
2012-01-26 14:10:00,46.78,46.83,46.71,46.74,112300.0,36.4578,36.4968,36.4033,36.4267,112300.0
2012-01-26 14:15:00,46.73,46.73,46.6,46.67,181900.0,36.4189,36.4189,36.3175,36.3721,181900.0
2012-01-26 14:20:00,46.67,46.68,46.55,46.64,320400.0,36.3721,36.3799,36.2786,36.3487,320400.0
2012-01-26 14:25:00,46.64,46.83,46.63,46.78,217600.0,36.3487,36.4968,36.3409,36.4578,217600.0
2012-01-26 14:30:00,46.78,46.85,46.74,46.85,134400.0,36.4578,36.5124,36.4267,36.5124,134400.0
2012-01-26 14:35:00,46.84,46.85,46.74,46.74,145300.0,36.5046,36.5124,36.4267,36.4267,145300.0
2012-01-26 14:40:00,46.74,46.76,46.6,46.63,121800.0,36.4267,36.4422,36.3175,36.3409,121800.0
2012-01-26 14:45:00,46.64,46.76,46.63,46.73,147800.0,36.3487,36.4422,36.3409,36.4189,147800.0
2012-01-26 14:50:00,46.73,46.75,46.63,46.7,119600.0,36.4189,36.4345,36.3409,36.3955,119600.0
2012-01-26 14:55:00,46.69,46.69,46.47,46.47,232000.0,36.3877,36.3877,36.2162,36.2162,232000.0
2012-01-26 15:00:00,46.46,46.51,46.36,46.49,183400.0,36.2084,36.2474,36.1305,36.2318,183400.0
2012-01-26 15:05:00,46.49,46.49,46.37,46.44,152600.0,36.2318,36.2318,36.1383,36.1929,152600.0
2012-01-26 15:10:00,46.44,46.51,46.41,46.44,153200.0,36.1929,36.2474,36.1695,36.1929,153200.0
2012-01-26 15:15:00,46.44,46.46,46.31,46.41,150000.0,36.1929,36.2084,36.0915,36.1695,150000.0
2012-01-26 15:20:00,46.41,46.42,46.3,46.3,235200.0,36.1695,36.1773,36.0837,36.0837,235200.0
2012-01-26 15:25:00,46.3,46.34,46.17,46.21,262100.0,36.0837,36.1149,35.9824,36.0136,262100.0
2012-01-26 15:30:00,46.22,46.35,46.19,46.32,306300.0,36.0214,36.1227,35.998,36.0993,306300.0
2012-01-26 15:35:00,46.32,46.4,46.28,46.39,160200.0,36.0993,36.1617,36.0682,36.1539,160200.0
2012-01-26 15:40:00,46.39,46.49,46.37,46.49,221000.0,36.1539,36.2318,36.1383,36.2318,221000.0
2012-01-26 15:45:00,46.49,46.55,46.46,46.52,282700.0,36.2318,36.2786,36.2084,36.2552,282700.0
2012-01-26 15:50:00,46.53,46.53,46.39,46.45,344900.0,36.263,36.263,36.1539,36.2006,344900.0
2012-01-26 15:55:00,46.44,46.56,46.43,46.47,646800.0,36.1929,36.2864,36.1851,36.2162,646800.0
2012-01-27 09:30:00,46.23,46.62,46.18,46.46,462000.0,36.0292,36.3331,35.9902,36.2084,462000.0
2012-01-27 09:35:00,46.47,46.93,46.46,46.9,388000.0,36.2162,36.5747,36.2084,36.5514,388000.0
2012-01-27 09:40:00,46.92,46.92,46.71,46.8,211800.0,36.5669,36.5669,36.4033,36.4734,211800.0
2012-01-27 09:45:00,46.8,46.98,46.76,46.94,260300.0,36.4734,36.6137,36.4422,36.5825,260300.0
2012-01-27 09:50:00,46.94,47.2,46.88,47.16,289400.0,36.5825,36.7852,36.5358,36.754,289400.0
2012-01-27 09:55:00,47.16,47.44,47.15,47.38,538300.0,36.754,36.9722,36.7462,36.9254,538300.0
2012-01-27 10:00:00,47.38,47.44,47.13,47.13,457800.0,36.9254,36.9722,36.7306,36.7306,457800.0
2012-01-27 10:05:00,47.14,47.15,46.89,47.08,408100.0,36.7384,36.7462,36.5436,36.6916,408100.0
2012-01-27 10:10:00,47.07,47.18,46.96,47.18,250700.0,36.6838,36.7696,36.5981,36.7696,250700.0
2012-01-27 10:15:00,47.18,47.25,46.97,47.0,290200.0,36.7696,36.8241,36.6059,36.6293,290200.0
2012-01-27 10:20:00,47.0,47.15,46.94,47.14,188700.0,36.6293,36.7462,36.5825,36.7384,188700.0
2012-01-27 10:25:00,47.14,47.17,47.03,47.03,204800.0,36.7384,36.7618,36.6527,36.6527,204800.0
2012-01-27 10:30:00,47.04,47.06,46.84,46.84,269500.0,36.6605,36.676,36.5046,36.5046,269500.0
2012-01-27 10:35:00,46.84,46.94,46.78,46.82,191400.0,36.5046,36.5825,36.4578,36.489,191400.0
2012-01-27 10:40:00,46.82,46.84,46.65,46.69,196300.0,36.489,36.5046,36.3565,36.3877,196300.0
2012-01-27 10:45:00,46.69,46.69,46.44,46.59,339900.0,36.3877,36.3877,36.1929,36.3098,339900.0
2012-01-27 10:50:00,46.59,46.7,46.55,46.64,163500.0,36.3098,36.3955,36.2786,36.3487,163500.0
2012-01-27 10:55:00,46.64,46.65,46.47,46.54,108500.0,36.3487,36.3565,36.2162,36.2708,108500.0
2012-01-27 11:00:00,46.54,46.65,46.47,46.59,267400.0,36.2708,36.3565,36.2162,36.3098,267400.0
2012-01-27 11:05:00,46.59,46.76,46.59,46.68,188600.0,36.3098,36.4422,36.3098,36.3799,188600.0
2012-01-27 11:10:00,46.68,46.78,46.68,46.7,165600.0,36.3799,36.4578,36.3799,36.3955,165600.0
2012-01-27 11:15:00,46.7,46.84,46.7,46.75,153800.0,36.3955,36.5046,36.3955,36.4345,153800.0
2012-01-27 11:20:00,46.75,46.78,46.71,46.72,79700.0,36.4345,36.4578,36.4033,36.4111,79700.0
2012-01-27 11:25:00,46.72,46.82,46.71,46.79,133600.0,36.4111,36.489,36.4033,36.4656,133600.0
2012-01-27 11:30:00,46.79,46.81,46.67,46.67,143800.0,36.4656,36.4812,36.3721,36.3721,143800.0
2012-01-27 11:35:00,46.67,46.67,46.53,46.64,177900.0,36.3721,36.3721,36.263,36.3487,177900.0
2012-01-27 11:40:00,46.64,46.69,46.53,46.53,159900.0,36.3487,36.3877,36.263,36.263,159900.0
2012-01-27 11:45:00,46.53,46.63,46.53,46.62,88100.0,36.263,36.3409,36.263,36.3331,88100.0
2012-01-27 11:50:00,46.62,46.63,46.51,46.56,64600.0,36.3331,36.3409,36.2474,36.2864,64600.0
2012-01-27 11:55:00,46.56,46.65,46.55,46.58,105900.0,36.2864,36.3565,36.2786,36.302,105900.0
2012-01-27 12:00:00,46.57,46.67,46.55,46.55,101000.0,36.2942,36.3721,36.2786,36.2786,101000.0
2012-01-27 12:05:00,46.55,46.6,46.5,46.52,143200.0,36.2786,36.3175,36.2396,36.2552,143200.0
2012-01-27 12:10:00,46.52,46.67,46.52,46.62,152900.0,36.2552,36.3721,36.2552,36.3331,152900.0
2012-01-27 12:15:00,46.61,46.62,46.52,46.61,76000.0,36.3253,36.3331,36.2552,36.3253,76000.0
2012-01-27 12:20:00,46.61,46.64,46.55,46.59,86600.0,36.3253,36.3487,36.2786,36.3098,86600.0
2012-01-27 12:25:00,46.61,46.66,46.58,46.59,101600.0,36.3253,36.3643,36.302,36.3098,101600.0
2012-01-27 12:30:00,46.58,46.63,46.52,46.62,93900.0,36.302,36.3409,36.2552,36.3331,93900.0
2012-01-27 12:35:00,46.62,46.64,46.55,46.63,93900.0,36.3331,36.3487,36.2786,36.3409,93900.0
2012-01-27 12:40:00,46.63,46.67,46.59,46.6,128200.0,36.3409,36.3721,36.3098,36.3175,128200.0
2012-01-27 12:45:00,46.59,46.61,46.48,46.54,165400.0,36.3098,36.3253,36.224,36.2708,165400.0
2012-01-27 12:50:00,46.53,46.53,46.3,46.36,194400.0,36.263,36.263,36.0837,36.1305,194400.0
2012-01-27 12:55:00,46.36,46.46,46.29,46.35,170400.0,36.1305,36.2084,36.076,36.1227,170400.0
2012-01-27 13:00:00,46.35,46.45,46.28,46.38,119500.0,36.1227,36.2006,36.0682,36.1461,119500.0
2012-01-27 13:05:00,46.37,46.43,46.33,46.41,127300.0,36.1383,36.1851,36.1071,36.1695,127300.0
2012-01-27 13:10:00,46.41,46.46,46.35,46.37,114400.0,36.1695,36.2084,36.1227,36.1383,114400.0
2012-01-27 13:15:00,46.36,46.46,46.34,46.41,89700.0,36.1305,36.2084,36.1149,36.1695,89700.0
2012-01-27 13:20:00,46.42,46.44,46.32,46.33,114800.0,36.1773,36.1929,36.0993,36.1071,114800.0
2012-01-27 13:25:00,46.33,46.39,46.3,46.32,72900.0,36.1071,36.1539,36.0837,36.0993,72900.0
2012-01-27 13:30:00,46.32,46.39,46.3,46.36,99500.0,36.0993,36.1539,36.0837,36.1305,99500.0
2012-01-27 13:35:00,46.36,46.45,46.35,46.38,89800.0,36.1305,36.2006,36.1227,36.1461,89800.0
2012-01-27 13:40:00,46.39,46.48,46.38,46.42,98200.0,36.1539,36.224,36.1461,36.1773,98200.0
2012-01-27 13:45:00,46.42,46.47,46.37,46.4,98300.0,36.1773,36.2162,36.1383,36.1617,98300.0
2012-01-27 13:50:00,46.4,46.43,46.38,46.38,90500.0,36.1617,36.1851,36.1461,36.1461,90500.0
2012-01-27 13:55:00,46.38,46.39,46.32,46.35,127200.0,36.1461,36.1539,36.0993,36.1227,127200.0
2012-01-27 14:00:00,46.35,46.42,46.33,46.38,114000.0,36.1227,36.1773,36.1071,36.1461,114000.0
2012-01-27 14:05:00,46.38,46.38,46.28,46.32,153400.0,36.1461,36.1461,36.0682,36.0993,153400.0
2012-01-27 14:10:00,46.32,46.35,46.27,46.27,94900.0,36.0993,36.1227,36.0604,36.0604,94900.0
2012-01-27 14:15:00,46.27,46.28,46.19,46.24,134000.0,36.0604,36.0682,35.998,36.037,134000.0
2012-01-27 14:20:00,46.23,46.23,46.09,46.1,188500.0,36.0292,36.0292,35.9201,35.9279,188500.0
2012-01-27 14:25:00,46.09,46.2,46.07,46.16,172000.0,35.9201,36.0058,35.9045,35.9746,172000.0
2012-01-27 14:30:00,46.16,46.23,46.13,46.14,123100.0,35.9746,36.0292,35.9513,35.9591,123100.0
2012-01-27 14:35:00,46.14,46.19,46.11,46.19,124400.0,35.9591,35.998,35.9357,35.998,124400.0
2012-01-27 14:40:00,46.2,46.22,46.16,46.18,93300.0,36.0058,36.0214,35.9746,35.9902,93300.0
2012-01-27 14:45:00,46.18,46.2,46.13,46.14,135100.0,35.9902,36.0058,35.9513,35.9591,135100.0
2012-01-27 14:50:00,46.14,46.18,46.09,46.17,126300.0,35.9591,35.9902,35.9201,35.9824,126300.0
2012-01-27 14:55:00,46.18,46.24,46.13,46.18,101200.0,35.9902,36.037,35.9513,35.9902,101200.0
2012-01-27 15:00:00,46.18,46.23,46.17,46.18,155600.0,35.9902,36.0292,35.9824,35.9902,155600.0
2012-01-27 15:05:00,46.17,46.23,46.13,46.18,156800.0,35.9824,36.0292,35.9513,35.9902,156800.0
2012-01-27 15:10:00,46.18,46.31,46.17,46.3,181700.0,35.9902,36.0915,35.9824,36.0837,181700.0
2012-01-27 15:15:00,46.31,46.34,46.26,46.28,180400.0,36.0915,36.1149,36.0526,36.0682,180400.0
2012-01-27 15:20:00,46.27,46.34,46.24,46.24,179900.0,36.0604,36.1149,36.037,36.037,179900.0
2012-01-27 15:25:00,46.24,46.41,46.24,46.37,231600.0,36.037,36.1695,36.037,36.1383,231600.0
2012-01-27 15:30:00,46.37,46.39,46.25,46.26,178000.0,36.1383,36.1539,36.0448,36.0526,178000.0
2012-01-27 15:35:00,46.25,46.31,46.25,46.29,165800.0,36.0448,36.0915,36.0448,36.076,165800.0
2012-01-27 15:40:00,46.28,46.29,46.22,46.23,195400.0,36.0682,36.076,36.0214,36.0292,195400.0
2012-01-27 15:45:00,46.22,46.27,46.15,46.22,314300.0,36.0214,36.0604,35.9668,36.0214,314300.0
2012-01-27 15:50:00,46.21,46.24,46.18,46.2,262200.0,36.0136,36.037,35.9902,36.0058,262200.0
2012-01-27 15:55:00,46.2,46.2,46.13,46.14,643200.0,36.0058,36.0058,35.9513,35.9591,643200.0
2012-01-30 09:30:00,45.2,45.37,45.08,45.22,606400.0,35.2265,35.359,35.1329,35.2421,606400.0
2012-01-30 09:35:00,45.26,45.33,45.08,45.28,250300.0,35.2732,35.3278,35.1329,35.2888,250300.0
2012-01-30 09:40:00,45.27,45.43,45.2,45.41,217700.0,35.281,35.4057,35.2265,35.3901,217700.0
2012-01-30 09:45:00,45.39,45.4,45.25,45.27,252500.0,35.3745,35.3823,35.2654,35.281,252500.0
2012-01-30 09:50:00,45.26,45.41,45.23,45.33,317900.0,35.2732,35.3901,35.2498,35.3278,317900.0
2012-01-30 09:55:00,45.32,45.59,45.31,45.36,349000.0,35.32,35.5304,35.3122,35.3512,349000.0
2012-01-30 10:00:00,45.36,45.38,45.25,45.29,355600.0,35.3512,35.3667,35.2654,35.2966,355600.0
2012-01-30 10:05:00,45.29,45.31,45.15,45.29,351300.0,35.2966,35.3122,35.1875,35.2966,351300.0
2012-01-30 10:10:00,45.28,45.31,45.16,45.19,220400.0,35.2888,35.3122,35.1953,35.2187,220400.0
2012-01-30 10:15:00,45.19,45.23,45.14,45.19,184800.0,35.2187,35.2498,35.1797,35.2187,184800.0
2012-01-30 10:20:00,45.18,45.32,45.18,45.27,177500.0,35.2109,35.32,35.2109,35.281,177500.0
2012-01-30 10:25:00,45.27,45.29,45.12,45.12,197100.0,35.281,35.2966,35.1641,35.1641,197100.0
2012-01-30 10:30:00,45.12,45.31,45.11,45.27,181500.0,35.1641,35.3122,35.1563,35.281,181500.0
2012-01-30 10:35:00,45.27,45.48,45.27,45.38,285300.0,35.281,35.4447,35.281,35.3667,285300.0
2012-01-30 10:40:00,45.37,45.48,45.37,45.47,145800.0,35.359,35.4447,35.359,35.4369,145800.0
2012-01-30 10:45:00,45.46,45.55,45.45,45.5,263100.0,35.4291,35.4992,35.4213,35.4603,263100.0
2012-01-30 10:50:00,45.5,45.53,45.48,45.48,222200.0,35.4603,35.4836,35.4447,35.4447,222200.0
2012-01-30 10:55:00,45.48,45.49,45.44,45.48,169500.0,35.4447,35.4525,35.4135,35.4447,169500.0
2012-01-30 11:00:00,45.48,45.77,45.48,45.69,430300.0,35.4447,35.6707,35.4447,35.6083,430300.0
2012-01-30 11:05:00,45.69,45.75,45.62,45.62,190400.0,35.6083,35.6551,35.5538,35.5538,190400.0
2012-01-30 11:10:00,45.62,45.68,45.55,45.55,203600.0,35.5538,35.6006,35.4992,35.4992,203600.0
2012-01-30 11:15:00,45.56,45.65,45.52,45.65,132500.0,35.507,35.5772,35.4759,35.5772,132500.0
2012-01-30 11:20:00,45.65,45.7,45.65,45.67,183800.0,35.5772,35.6161,35.5772,35.5928,183800.0
2012-01-30 11:25:00,45.68,45.69,45.6,45.61,182800.0,35.6006,35.6083,35.5382,35.546,182800.0
2012-01-30 11:30:00,45.6,45.7,45.6,45.68,171400.0,35.5382,35.6161,35.5382,35.6006,171400.0
2012-01-30 11:35:00,45.69,45.8,45.68,45.7,148000.0,35.6083,35.6941,35.6006,35.6161,148000.0
2012-01-30 11:40:00,45.7,45.7,45.58,45.59,169700.0,35.6161,35.6161,35.5226,35.5304,169700.0
2012-01-30 11:45:00,45.6,45.63,45.47,45.5,161500.0,35.5382,35.5616,35.4369,35.4603,161500.0
2012-01-30 11:50:00,45.51,45.59,45.48,45.54,134500.0,35.4681,35.5304,35.4447,35.4914,134500.0
2012-01-30 11:55:00,45.55,45.59,45.5,45.59,70700.0,35.4992,35.5304,35.4603,35.5304,70700.0
2012-01-30 12:00:00,45.59,45.63,45.58,45.61,140600.0,35.5304,35.5616,35.5226,35.546,140600.0
2012-01-30 12:05:00,45.61,45.71,45.61,45.68,76900.0,35.546,35.6239,35.546,35.6006,76900.0
2012-01-30 12:10:00,45.69,45.71,45.63,45.66,90000.0,35.6083,35.6239,35.5616,35.585,90000.0
2012-01-30 12:15:00,45.64,45.7,45.64,45.65,91300.0,35.5694,35.6161,35.5694,35.5772,91300.0
2012-01-30 12:20:00,45.66,45.68,45.62,45.67,126400.0,35.585,35.6006,35.5538,35.5928,126400.0
2012-01-30 12:25:00,45.67,45.77,45.66,45.74,161800.0,35.5928,35.6707,35.585,35.6473,161800.0
2012-01-30 12:30:00,45.75,45.77,45.71,45.72,68600.0,35.6551,35.6707,35.6239,35.6317,68600.0
2012-01-30 12:35:00,45.72,45.76,45.68,45.76,86700.0,35.6317,35.6629,35.6006,35.6629,86700.0
2012-01-30 12:40:00,45.76,45.76,45.66,45.66,154900.0,35.6629,35.6629,35.585,35.585,154900.0
2012-01-30 12:45:00,45.66,45.68,45.65,45.66,112800.0,35.585,35.6006,35.5772,35.585,112800.0
2012-01-30 12:50:00,45.66,45.67,45.63,45.64,117200.0,35.585,35.5928,35.5616,35.5694,117200.0
2012-01-30 12:55:00,45.64,45.69,45.63,45.67,152300.0,35.5694,35.6083,35.5616,35.5928,152300.0
2012-01-30 13:00:00,45.67,45.69,45.64,45.68,150700.0,35.5928,35.6083,35.5694,35.6006,150700.0
2012-01-30 13:05:00,45.67,45.68,45.63,45.63,85600.0,35.5928,35.6006,35.5616,35.5616,85600.0
2012-01-30 13:10:00,45.62,45.65,45.57,45.64,68900.0,35.5538,35.5772,35.5148,35.5694,68900.0
2012-01-30 13:15:00,45.65,45.67,45.61,45.65,78400.0,35.5772,35.5928,35.546,35.5772,78400.0
2012-01-30 13:20:00,45.65,45.72,45.64,45.7,98200.0,35.5772,35.6317,35.5694,35.6161,98200.0
2012-01-30 13:25:00,45.7,45.71,45.64,45.7,92600.0,35.6161,35.6239,35.5694,35.6161,92600.0
2012-01-30 13:30:00,45.69,45.76,45.66,45.69,101600.0,35.6083,35.6629,35.585,35.6083,101600.0
2012-01-30 13:35:00,45.69,45.87,45.68,45.84,168600.0,35.6083,35.7486,35.6006,35.7252,168600.0
2012-01-30 13:40:00,45.85,45.9,45.83,45.89,94700.0,35.733,35.772,35.7175,35.7642,94700.0
2012-01-30 13:45:00,45.89,45.92,45.84,45.89,134200.0,35.7642,35.7876,35.7252,35.7642,134200.0
2012-01-30 13:50:00,45.88,45.93,45.88,45.93,202300.0,35.7564,35.7954,35.7564,35.7954,202300.0
2012-01-30 13:55:00,45.93,46.0,45.91,45.98,106700.0,35.7954,35.8499,35.7798,35.8344,106700.0
2012-01-30 14:00:00,45.97,46.03,45.94,45.94,253400.0,35.8266,35.8733,35.8032,35.8032,253400.0
2012-01-30 14:05:00,45.93,46.02,45.88,46.0,168500.0,35.7954,35.8655,35.7564,35.8499,168500.0
2012-01-30 14:10:00,46.01,46.04,45.96,46.0,270200.0,35.8577,35.8811,35.8188,35.8499,270200.0
2012-01-30 14:15:00,46.0,46.08,45.99,46.07,92700.0,35.8499,35.9123,35.8421,35.9045,92700.0
2012-01-30 14:20:00,46.07,46.12,46.05,46.07,123500.0,35.9045,35.9435,35.8889,35.9045,123500.0
2012-01-30 14:25:00,46.06,46.09,46.04,46.06,142900.0,35.8967,35.9201,35.8811,35.8967,142900.0
2012-01-30 14:30:00,46.06,46.09,46.03,46.09,88800.0,35.8967,35.9201,35.8733,35.9201,88800.0
2012-01-30 14:35:00,46.09,46.12,46.07,46.1,80000.0,35.9201,35.9435,35.9045,35.9279,80000.0
2012-01-30 14:40:00,46.09,46.19,46.09,46.17,119100.0,35.9201,35.998,35.9201,35.9824,119100.0
2012-01-30 14:45:00,46.18,46.26,46.1,46.12,229200.0,35.9902,36.0526,35.9279,35.9435,229200.0
2012-01-30 14:50:00,46.11,46.15,46.01,46.02,140700.0,35.9357,35.9668,35.8577,35.8655,140700.0
2012-01-30 14:55:00,46.01,46.08,46.0,46.05,134200.0,35.8577,35.9123,35.8499,35.8889,134200.0
2012-01-30 15:00:00,46.05,46.09,45.98,45.99,229600.0,35.8889,35.9201,35.8344,35.8421,229600.0
2012-01-30 15:05:00,46.0,46.06,45.97,45.99,177500.0,35.8499,35.8967,35.8266,35.8421,177500.0
2012-01-30 15:10:00,46.0,46.09,46.0,46.05,119900.0,35.8499,35.9201,35.8499,35.8889,119900.0
2012-01-30 15:15:00,46.05,46.11,46.04,46.07,87800.0,35.8889,35.9357,35.8811,35.9045,87800.0
2012-01-30 15:20:00,46.06,46.07,45.98,46.04,104700.0,35.8967,35.9045,35.8344,35.8811,104700.0
2012-01-30 15:25:00,46.04,46.11,46.0,46.11,169400.0,35.8811,35.9357,35.8499,35.9357,169400.0
2012-01-30 15:30:00,46.11,46.17,46.07,46.09,275700.0,35.9357,35.9824,35.9045,35.9201,275700.0
2012-01-30 15:35:00,46.09,46.11,45.97,46.03,128000.0,35.9201,35.9357,35.8266,35.8733,128000.0
2012-01-30 15:40:00,46.04,46.06,45.97,46.01,200300.0,35.8811,35.8967,35.8266,35.8577,200300.0
2012-01-30 15:45:00,46.02,46.15,46.01,46.14,282200.0,35.8655,35.9668,35.8577,35.9591,282200.0
2012-01-30 15:50:00,46.14,46.15,46.06,46.08,203900.0,35.9591,35.9668,35.8967,35.9123,203900.0
2012-01-30 15:55:00,46.09,46.1,46.04,46.08,383400.0,35.9201,35.9279,35.8811,35.9123,383400.0
2012-01-31 09:30:00,46.7,46.94,46.7,46.88,527800.0,36.3955,36.5825,36.3955,36.5358,527800.0
2012-01-31 09:35:00,46.84,46.96,46.76,46.85,269500.0,36.5046,36.5981,36.4422,36.5124,269500.0
2012-01-31 09:40:00,46.86,46.88,46.76,46.82,527500.0,36.5202,36.5358,36.4422,36.489,527500.0
2012-01-31 09:45:00,46.82,46.89,46.7,46.82,675700.0,36.489,36.5436,36.3955,36.489,675700.0
2012-01-31 09:50:00,46.8,46.88,46.61,46.63,339300.0,36.4734,36.5358,36.3253,36.3409,339300.0
2012-01-31 09:55:00,46.63,46.88,46.57,46.79,267700.0,36.3409,36.5358,36.2942,36.4656,267700.0
2012-01-31 10:00:00,46.78,46.86,46.41,46.43,356800.0,36.4578,36.5202,36.1695,36.1851,356800.0
2012-01-31 10:05:00,46.43,46.53,46.24,46.35,289700.0,36.1851,36.263,36.037,36.1227,289700.0
2012-01-31 10:10:00,46.35,46.47,46.22,46.3,512500.0,36.1227,36.2162,36.0214,36.0837,512500.0
2012-01-31 10:15:00,46.29,46.42,46.24,46.29,258800.0,36.076,36.1773,36.037,36.076,258800.0
2012-01-31 10:20:00,46.29,46.41,46.29,46.39,149700.0,36.076,36.1695,36.076,36.1539,149700.0
2012-01-31 10:25:00,46.4,46.46,46.26,46.27,149100.0,36.1617,36.2084,36.0526,36.0604,149100.0
2012-01-31 10:30:00,46.28,46.33,46.21,46.21,102400.0,36.0682,36.1071,36.0136,36.0136,102400.0
2012-01-31 10:35:00,46.21,46.23,45.87,45.91,230900.0,36.0136,36.0292,35.7486,35.7798,230900.0
2012-01-31 10:40:00,45.92,45.98,45.79,45.98,202400.0,35.7876,35.8344,35.6863,35.8344,202400.0
2012-01-31 10:45:00,45.97,45.99,45.8,45.93,125300.0,35.8266,35.8421,35.6941,35.7954,125300.0
2012-01-31 10:50:00,45.92,45.95,45.83,45.94,111700.0,35.7876,35.811,35.7175,35.8032,111700.0
2012-01-31 10:55:00,45.94,46.08,45.94,46.05,161900.0,35.8032,35.9123,35.8032,35.8889,161900.0
2012-01-31 11:00:00,46.05,46.17,46.05,46.17,128800.0,35.8889,35.9824,35.8889,35.9824,128800.0
2012-01-31 11:05:00,46.17,46.17,45.97,46.0,165900.0,35.9824,35.9824,35.8266,35.8499,165900.0
2012-01-31 11:10:00,45.99,45.99,45.64,45.68,319500.0,35.8421,35.8421,35.5694,35.6006,319500.0
2012-01-31 11:15:00,45.68,45.86,45.67,45.79,237500.0,35.6006,35.7408,35.5928,35.6863,237500.0
2012-01-31 11:20:00,45.78,45.9,45.76,45.9,165100.0,35.6785,35.772,35.6629,35.772,165100.0
2012-01-31 11:25:00,45.9,45.91,45.85,45.85,183200.0,35.772,35.7798,35.733,35.733,183200.0
2012-01-31 11:30:00,45.86,45.86,45.76,45.77,200100.0,35.7408,35.7408,35.6629,35.6707,200100.0
2012-01-31 11:35:00,45.77,45.8,45.68,45.68,341000.0,35.6707,35.6941,35.6006,35.6006,341000.0
2012-01-31 11:40:00,45.69,45.71,45.49,45.53,387900.0,35.6083,35.6239,35.4525,35.4836,387900.0
2012-01-31 11:45:00,45.53,45.56,45.4,45.43,226100.0,35.4836,35.507,35.3823,35.4057,226100.0
2012-01-31 11:50:00,45.43,45.56,45.41,45.41,173100.0,35.4057,35.507,35.3901,35.3901,173100.0
2012-01-31 11:55:00,45.41,45.52,45.41,45.5,154500.0,35.3901,35.4759,35.3901,35.4603,154500.0
2012-01-31 12:00:00,45.5,45.57,45.47,45.56,113300.0,35.4603,35.5148,35.4369,35.507,113300.0
2012-01-31 12:05:00,45.57,45.73,45.57,45.71,273100.0,35.5148,35.6395,35.5148,35.6239,273100.0
2012-01-31 12:10:00,45.71,45.74,45.66,45.73,142300.0,35.6239,35.6473,35.585,35.6395,142300.0
2012-01-31 12:15:00,45.71,45.89,45.71,45.87,125000.0,35.6239,35.7642,35.6239,35.7486,125000.0
2012-01-31 12:20:00,45.87,45.89,45.77,45.79,143800.0,35.7486,35.7642,35.6707,35.6863,143800.0
2012-01-31 12:25:00,45.79,45.92,45.78,45.87,89800.0,35.6863,35.7876,35.6785,35.7486,89800.0
2012-01-31 12:30:00,45.87,45.92,45.84,45.91,151900.0,35.7486,35.7876,35.7252,35.7798,151900.0
2012-01-31 12:35:00,45.91,45.97,45.89,45.96,108300.0,35.7798,35.8266,35.7642,35.8188,108300.0
2012-01-31 12:40:00,45.95,45.96,45.9,45.94,145500.0,35.811,35.8188,35.772,35.8032,145500.0
2012-01-31 12:45:00,45.94,46.05,45.94,45.99,105400.0,35.8032,35.8889,35.8032,35.8421,105400.0
2012-01-31 12:50:00,45.99,46.06,45.99,46.01,91600.0,35.8421,35.8967,35.8421,35.8577,91600.0
2012-01-31 12:55:00,46.0,46.01,45.98,46.0,98300.0,35.8499,35.8577,35.8344,35.8499,98300.0
2012-01-31 13:00:00,45.99,46.14,45.98,46.07,107200.0,35.8421,35.9591,35.8344,35.9045,107200.0
2012-01-31 13:05:00,46.08,46.21,46.07,46.19,286300.0,35.9123,36.0136,35.9045,35.998,286300.0
2012-01-31 13:10:00,46.19,46.23,46.15,46.17,121800.0,35.998,36.0292,35.9668,35.9824,121800.0
2012-01-31 13:15:00,46.17,46.23,46.16,46.23,94500.0,35.9824,36.0292,35.9746,36.0292,94500.0
2012-01-31 13:20:00,46.23,46.35,46.23,46.33,143500.0,36.0292,36.1227,36.0292,36.1071,143500.0
2012-01-31 13:25:00,46.34,46.43,46.32,46.42,247900.0,36.1149,36.1851,36.0993,36.1773,247900.0
2012-01-31 13:30:00,46.42,46.46,46.24,46.27,225700.0,36.1773,36.2084,36.037,36.0604,225700.0
2012-01-31 13:35:00,46.27,46.27,46.14,46.15,212500.0,36.0604,36.0604,35.9591,35.9668,212500.0
2012-01-31 13:40:00,46.14,46.17,46.11,46.13,101100.0,35.9591,35.9824,35.9357,35.9513,101100.0
2012-01-31 13:45:00,46.13,46.14,46.06,46.07,82300.0,35.9513,35.9591,35.8967,35.9045,82300.0
2012-01-31 13:50:00,46.06,46.07,45.95,45.97,115300.0,35.8967,35.9045,35.811,35.8266,115300.0
2012-01-31 13:55:00,45.97,46.03,45.93,45.95,100100.0,35.8266,35.8733,35.7954,35.811,100100.0
2012-01-31 14:00:00,45.96,46.01,45.93,45.96,96000.0,35.8188,35.8577,35.7954,35.8188,96000.0
2012-01-31 14:05:00,45.96,45.97,45.88,45.88,72500.0,35.8188,35.8266,35.7564,35.7564,72500.0
2012-01-31 14:10:00,45.89,46.05,45.88,45.99,183300.0,35.7642,35.8889,35.7564,35.8421,183300.0
2012-01-31 14:15:00,45.99,46.02,45.9,46.0,130600.0,35.8421,35.8655,35.772,35.8499,130600.0
2012-01-31 14:20:00,46.01,46.1,46.0,46.0,75600.0,35.8577,35.9279,35.8499,35.8499,75600.0
2012-01-31 14:25:00,46.01,46.1,46.01,46.1,74500.0,35.8577,35.9279,35.8577,35.9279,74500.0
2012-01-31 14:30:00,46.1,46.11,45.99,46.0,77900.0,35.9279,35.9357,35.8421,35.8499,77900.0
2012-01-31 14:35:00,46.0,46.0,45.93,45.94,55200.0,35.8499,35.8499,35.7954,35.8032,55200.0
2012-01-31 14:40:00,45.94,46.0,45.9,45.91,70600.0,35.8032,35.8499,35.772,35.7798,70600.0
2012-01-31 14:45:00,45.91,45.96,45.91,45.96,50700.0,35.7798,35.8188,35.7798,35.8188,50700.0
2012-01-31 14:50:00,45.96,46.05,45.93,46.04,113600.0,35.8188,35.8889,35.7954,35.8811,113600.0
2012-01-31 14:55:00,46.05,46.14,46.03,46.12,142000.0,35.8889,35.9591,35.8733,35.9435,142000.0
2012-01-31 15:00:00,46.12,46.13,46.01,46.01,178000.0,35.9435,35.9513,35.8577,35.8577,178000.0
2012-01-31 15:05:00,46.02,46.14,46.02,46.14,167700.0,35.8655,35.9591,35.8655,35.9591,167700.0
2012-01-31 15:10:00,46.15,46.19,46.08,46.16,222600.0,35.9668,35.998,35.9123,35.9746,222600.0
2012-01-31 15:15:00,46.16,46.27,46.14,46.26,305500.0,35.9746,36.0604,35.9591,36.0526,305500.0
2012-01-31 15:20:00,46.26,46.31,46.24,46.3,379700.0,36.0526,36.0915,36.037,36.0837,379700.0
2012-01-31 15:25:00,46.31,46.42,46.3,46.4,289900.0,36.0915,36.1773,36.0837,36.1617,289900.0
2012-01-31 15:30:00,46.39,46.47,46.28,46.29,350200.0,36.1539,36.2162,36.0682,36.076,350200.0
2012-01-31 15:35:00,46.3,46.31,46.09,46.1,328400.0,36.0837,36.0915,35.9201,35.9279,328400.0
2012-01-31 15:40:00,46.11,46.17,46.09,46.1,229000.0,35.9357,35.9824,35.9201,35.9279,229000.0
2012-01-31 15:45:00,46.11,46.24,46.11,46.16,296000.0,35.9357,36.037,35.9357,35.9746,296000.0
2012-01-31 15:50:00,46.17,46.18,46.12,46.13,312600.0,35.9824,35.9902,35.9435,35.9513,312600.0
2012-01-31 15:55:00,46.14,46.28,46.14,46.21,789700.0,35.9591,36.0682,35.9591,36.0136,789700.0
2012-02-01 09:30:00,46.79,46.9,46.65,46.66,481200.0,36.4656,36.5514,36.3565,36.3643,481200.0
2012-02-01 09:35:00,46.66,46.9,46.62,46.84,580300.0,36.3643,36.5514,36.3331,36.5046,580300.0
2012-02-01 09:40:00,46.84,46.88,46.83,46.85,715300.0,36.5046,36.5358,36.4968,36.5124,715300.0
2012-02-01 09:45:00,46.85,46.96,46.78,46.89,265700.0,36.5124,36.5981,36.4578,36.5436,265700.0
2012-02-01 09:50:00,46.9,46.96,46.8,46.85,200500.0,36.5514,36.5981,36.4734,36.5124,200500.0
2012-02-01 09:55:00,46.85,46.86,46.68,46.82,311700.0,36.5124,36.5202,36.3799,36.489,311700.0
2012-02-01 10:00:00,46.81,46.95,46.77,46.83,560500.0,36.4812,36.5903,36.45,36.4968,560500.0
2012-02-01 10:05:00,46.83,46.9,46.8,46.85,264200.0,36.4968,36.5514,36.4734,36.5124,264200.0
2012-02-01 10:10:00,46.84,46.89,46.78,46.86,236100.0,36.5046,36.5436,36.4578,36.5202,236100.0
2012-02-01 10:15:00,46.86,46.87,46.74,46.75,250500.0,36.5202,36.528,36.4267,36.4345,250500.0
2012-02-01 10:20:00,46.74,46.83,46.71,46.73,300400.0,36.4267,36.4968,36.4033,36.4189,300400.0
2012-02-01 10:25:00,46.73,46.78,46.57,46.59,320200.0,36.4189,36.4578,36.2942,36.3098,320200.0
2012-02-01 10:30:00,46.58,46.61,46.45,46.52,291800.0,36.302,36.3253,36.2006,36.2552,291800.0
2012-02-01 10:35:00,46.51,46.62,46.49,46.56,193700.0,36.2474,36.3331,36.2318,36.2864,193700.0
2012-02-01 10:40:00,46.56,46.6,46.48,46.5,196500.0,36.2864,36.3175,36.224,36.2396,196500.0
2012-02-01 10:45:00,46.5,46.57,46.45,46.53,251500.0,36.2396,36.2942,36.2006,36.263,251500.0
2012-02-01 10:50:00,46.53,46.57,46.47,46.49,160800.0,36.263,36.2942,36.2162,36.2318,160800.0
2012-02-01 10:55:00,46.49,46.68,46.48,46.66,146700.0,36.2318,36.3799,36.224,36.3643,146700.0
2012-02-01 11:00:00,46.66,46.67,46.62,46.65,158700.0,36.3643,36.3721,36.3331,36.3565,158700.0
2012-02-01 11:05:00,46.64,46.7,46.63,46.69,168500.0,36.3487,36.3955,36.3409,36.3877,168500.0
2012-02-01 11:10:00,46.7,46.71,46.59,46.61,177500.0,36.3955,36.4033,36.3098,36.3253,177500.0
2012-02-01 11:15:00,46.61,46.62,46.45,46.5,170600.0,36.3253,36.3331,36.2006,36.2396,170600.0
2012-02-01 11:20:00,46.5,46.51,46.45,46.45,112700.0,36.2396,36.2474,36.2006,36.2006,112700.0
2012-02-01 11:25:00,46.46,46.5,46.43,46.5,146100.0,36.2084,36.2396,36.1851,36.2396,146100.0
2012-02-01 11:30:00,46.5,46.5,46.48,46.5,142400.0,36.2396,36.2396,36.224,36.2396,142400.0
2012-02-01 11:35:00,46.5,46.51,46.43,46.47,113000.0,36.2396,36.2474,36.1851,36.2162,113000.0
2012-02-01 11:40:00,46.47,46.61,46.44,46.54,445300.0,36.2162,36.3253,36.1929,36.2708,445300.0
2012-02-01 11:45:00,46.54,46.64,46.53,46.57,413500.0,36.2708,36.3487,36.263,36.2942,413500.0
2012-02-01 11:50:00,46.57,46.65,46.56,46.6,97800.0,36.2942,36.3565,36.2864,36.3175,97800.0
2012-02-01 11:55:00,46.61,46.63,46.53,46.58,167000.0,36.3253,36.3409,36.263,36.302,167000.0
2012-02-01 12:00:00,46.58,46.65,46.58,46.62,61500.0,36.302,36.3565,36.302,36.3331,61500.0
2012-02-01 12:05:00,46.61,46.64,46.58,46.6,68000.0,36.3253,36.3487,36.302,36.3175,68000.0
2012-02-01 12:10:00,46.6,46.64,46.55,46.62,62600.0,36.3175,36.3487,36.2786,36.3331,62600.0
2012-02-01 12:15:00,46.62,46.66,46.61,46.63,186500.0,36.3331,36.3643,36.3253,36.3409,186500.0
2012-02-01 12:20:00,46.63,46.66,46.61,46.65,194500.0,36.3409,36.3643,36.3253,36.3565,194500.0
2012-02-01 12:25:00,46.65,46.66,46.61,46.66,89200.0,36.3565,36.3643,36.3253,36.3643,89200.0
2012-02-01 12:30:00,46.65,46.67,46.63,46.66,129600.0,36.3565,36.3721,36.3409,36.3643,129600.0
2012-02-01 12:35:00,46.66,46.73,46.65,46.72,172300.0,36.3643,36.4189,36.3565,36.4111,172300.0
2012-02-01 12:40:00,46.73,46.76,46.69,46.76,265200.0,36.4189,36.4422,36.3877,36.4422,265200.0
2012-02-01 12:45:00,46.77,46.77,46.73,46.74,100400.0,36.45,36.45,36.4189,36.4267,100400.0
2012-02-01 12:50:00,46.74,46.75,46.69,46.71,134300.0,36.4267,36.4345,36.3877,36.4033,134300.0
2012-02-01 12:55:00,46.71,46.77,46.69,46.73,120800.0,36.4033,36.45,36.3877,36.4189,120800.0
2012-02-01 13:00:00,46.73,46.82,46.73,46.8,67600.0,36.4189,36.489,36.4189,36.4734,67600.0
2012-02-01 13:05:00,46.8,46.82,46.75,46.77,208800.0,36.4734,36.489,36.4345,36.45,208800.0
2012-02-01 13:10:00,46.77,46.82,46.73,46.75,405500.0,36.45,36.489,36.4189,36.4345,405500.0
2012-02-01 13:15:00,46.74,46.8,46.73,46.8,159400.0,36.4267,36.4734,36.4189,36.4734,159400.0
2012-02-01 13:20:00,46.8,46.81,46.78,46.78,96300.0,36.4734,36.4812,36.4578,36.4578,96300.0
2012-02-01 13:25:00,46.77,46.79,46.73,46.75,77800.0,36.45,36.4656,36.4189,36.4345,77800.0
2012-02-01 13:30:00,46.74,46.75,46.7,46.72,81000.0,36.4267,36.4345,36.3955,36.4111,81000.0
2012-02-01 13:35:00,46.72,46.75,46.67,46.73,107500.0,36.4111,36.4345,36.3721,36.4189,107500.0
2012-02-01 13:40:00,46.73,46.74,46.6,46.61,133400.0,36.4189,36.4267,36.3175,36.3253,133400.0
2012-02-01 13:45:00,46.6,46.67,46.58,46.59,110600.0,36.3175,36.3721,36.302,36.3098,110600.0
2012-02-01 13:50:00,46.58,46.63,46.57,46.61,161900.0,36.302,36.3409,36.2942,36.3253,161900.0
2012-02-01 13:55:00,46.6,46.63,46.58,46.61,94000.0,36.3175,36.3409,36.302,36.3253,94000.0
2012-02-01 14:00:00,46.61,46.64,46.59,46.59,84900.0,36.3253,36.3487,36.3098,36.3098,84900.0
2012-02-01 14:05:00,46.6,46.67,46.56,46.58,165100.0,36.3175,36.3721,36.2864,36.302,165100.0
2012-02-01 14:10:00,46.58,46.61,46.57,46.58,89500.0,36.302,36.3253,36.2942,36.302,89500.0
2012-02-01 14:15:00,46.58,46.6,46.57,46.59,62100.0,36.302,36.3175,36.2942,36.3098,62100.0
2012-02-01 14:20:00,46.58,46.6,46.54,46.57,93600.0,36.302,36.3175,36.2708,36.2942,93600.0
2012-02-01 14:25:00,46.56,46.58,46.5,46.56,228400.0,36.2864,36.302,36.2396,36.2864,228400.0
2012-02-01 14:30:00,46.56,46.6,46.54,46.59,264200.0,36.2864,36.3175,36.2708,36.3098,264200.0
2012-02-01 14:35:00,46.59,46.6,46.56,46.58,109200.0,36.3098,36.3175,36.2864,36.302,109200.0
2012-02-01 14:40:00,46.57,46.59,46.49,46.54,102700.0,36.2942,36.3098,36.2318,36.2708,102700.0
2012-02-01 14:45:00,46.53,46.54,46.33,46.34,152600.0,36.263,36.2708,36.1071,36.1149,152600.0
2012-02-01 14:50:00,46.33,46.5,46.33,46.48,160100.0,36.1071,36.2396,36.1071,36.224,160100.0
2012-02-01 14:55:00,46.48,46.5,46.45,46.46,68100.0,36.224,36.2396,36.2006,36.2084,68100.0
2012-02-01 15:00:00,46.47,46.55,46.46,46.55,142000.0,36.2162,36.2786,36.2084,36.2786,142000.0
2012-02-01 15:05:00,46.55,46.56,46.49,46.51,133500.0,36.2786,36.2864,36.2318,36.2474,133500.0
2012-02-01 15:10:00,46.51,46.54,46.45,46.47,150300.0,36.2474,36.2708,36.2006,36.2162,150300.0
2012-02-01 15:15:00,46.47,46.51,46.45,46.48,105400.0,36.2162,36.2474,36.2006,36.224,105400.0
2012-02-01 15:20:00,46.47,46.47,46.36,46.45,154100.0,36.2162,36.2162,36.1305,36.2006,154100.0
2012-02-01 15:25:00,46.44,46.44,46.35,46.36,161100.0,36.1929,36.1929,36.1227,36.1305,161100.0
2012-02-01 15:30:00,46.37,46.37,46.25,46.29,222700.0,36.1383,36.1383,36.0448,36.076,222700.0
2012-02-01 15:35:00,46.29,46.29,46.23,46.26,187500.0,36.076,36.076,36.0292,36.0526,187500.0
2012-02-01 15:40:00,46.26,46.36,46.25,46.35,293900.0,36.0526,36.1305,36.0448,36.1227,293900.0
2012-02-01 15:45:00,46.34,46.36,46.22,46.23,285100.0,36.1149,36.1305,36.0214,36.0292,285100.0
2012-02-01 15:50:00,46.23,46.29,46.18,46.19,595100.0,36.0292,36.076,35.9902,35.998,595100.0
2012-02-01 15:55:00,46.19,46.25,46.09,46.17,906900.0,35.998,36.0448,35.9201,35.9824,906900.0
2012-02-02 09:30:00,46.44,46.61,46.1,46.27,461100.0,36.1929,36.3253,35.9279,36.0604,461100.0
2012-02-02 09:35:00,46.28,46.44,46.26,46.35,190500.0,36.0682,36.1929,36.0526,36.1227,190500.0
2012-02-02 09:40:00,46.34,46.35,46.15,46.25,181500.0,36.1149,36.1227,35.9668,36.0448,181500.0
2012-02-02 09:45:00,46.25,46.34,46.19,46.27,195300.0,36.0448,36.1149,35.998,36.0604,195300.0
2012-02-02 09:50:00,46.27,46.29,46.07,46.08,298200.0,36.0604,36.076,35.9045,35.9123,298200.0
2012-02-02 09:55:00,46.09,46.37,46.08,46.37,211900.0,35.9201,36.1383,35.9123,36.1383,211900.0
2012-02-02 10:00:00,46.38,46.53,46.38,46.45,271700.0,36.1461,36.263,36.1461,36.2006,271700.0
2012-02-02 10:05:00,46.45,46.5,46.37,46.49,132400.0,36.2006,36.2396,36.1383,36.2318,132400.0
2012-02-02 10:10:00,46.49,46.51,46.4,46.42,233800.0,36.2318,36.2474,36.1617,36.1773,233800.0
2012-02-02 10:15:00,46.42,46.65,46.4,46.59,278800.0,36.1773,36.3565,36.1617,36.3098,278800.0
2012-02-02 10:20:00,46.58,46.6,46.52,46.54,127200.0,36.302,36.3175,36.2552,36.2708,127200.0
2012-02-02 10:25:00,46.53,46.59,46.47,46.5,149300.0,36.263,36.3098,36.2162,36.2396,149300.0
2012-02-02 10:30:00,46.49,46.54,46.47,46.49,148900.0,36.2318,36.2708,36.2162,36.2318,148900.0
2012-02-02 10:35:00,46.49,46.51,46.44,46.49,121300.0,36.2318,36.2474,36.1929,36.2318,121300.0
2012-02-02 10:40:00,46.49,46.57,46.49,46.52,142200.0,36.2318,36.2942,36.2318,36.2552,142200.0
2012-02-02 10:45:00,46.52,46.63,46.52,46.6,99800.0,36.2552,36.3409,36.2552,36.3175,99800.0
2012-02-02 10:50:00,46.59,46.8,46.59,46.78,460600.0,36.3098,36.4734,36.3098,36.4578,460600.0
2012-02-02 10:55:00,46.78,46.8,46.7,46.75,584700.0,36.4578,36.4734,36.3955,36.4345,584700.0
2012-02-02 11:00:00,46.75,46.8,46.74,46.75,155600.0,36.4345,36.4734,36.4267,36.4345,155600.0
2012-02-02 11:05:00,46.75,46.79,46.74,46.75,156100.0,36.4345,36.4656,36.4267,36.4345,156100.0
2012-02-02 11:10:00,46.75,46.76,46.63,46.66,293200.0,36.4345,36.4422,36.3409,36.3643,293200.0
2012-02-02 11:15:00,46.65,46.71,46.58,46.71,153300.0,36.3565,36.4033,36.302,36.4033,153300.0
2012-02-02 11:20:00,46.71,46.76,46.7,46.73,126200.0,36.4033,36.4422,36.3955,36.4189,126200.0
2012-02-02 11:25:00,46.73,46.77,46.71,46.74,86000.0,36.4189,36.45,36.4033,36.4267,86000.0
2012-02-02 11:30:00,46.71,46.72,46.6,46.63,93100.0,36.4033,36.4111,36.3175,36.3409,93100.0
2012-02-02 11:35:00,46.63,46.64,46.44,46.53,217300.0,36.3409,36.3487,36.1929,36.263,217300.0
2012-02-02 11:40:00,46.52,46.57,46.49,46.57,162200.0,36.2552,36.2942,36.2318,36.2942,162200.0
2012-02-02 11:45:00,46.57,46.59,46.38,46.44,254900.0,36.2942,36.3098,36.1461,36.1929,254900.0
2012-02-02 11:50:00,46.45,46.51,46.39,46.4,162400.0,36.2006,36.2474,36.1539,36.1617,162400.0
2012-02-02 11:55:00,46.41,46.43,46.35,46.36,197300.0,36.1695,36.1851,36.1227,36.1305,197300.0
2012-02-02 12:00:00,46.37,46.39,46.27,46.27,229800.0,36.1383,36.1539,36.0604,36.0604,229800.0
2012-02-02 12:05:00,46.28,46.28,46.11,46.11,325900.0,36.0682,36.0682,35.9357,35.9357,325900.0
2012-02-02 12:10:00,46.12,46.12,45.94,45.96,308000.0,35.9435,35.9435,35.8032,35.8188,308000.0
2012-02-02 12:15:00,45.96,46.0,45.8,45.91,327400.0,35.8188,35.8499,35.6941,35.7798,327400.0
2012-02-02 12:20:00,45.9,46.02,45.87,46.0,163300.0,35.772,35.8655,35.7486,35.8499,163300.0
2012-02-02 12:25:00,46.0,46.11,45.99,46.09,220900.0,35.8499,35.9357,35.8421,35.9201,220900.0
2012-02-02 12:30:00,46.09,46.11,45.88,45.97,178100.0,35.9201,35.9357,35.7564,35.8266,178100.0
2012-02-02 12:35:00,45.98,45.98,45.72,45.76,177300.0,35.8344,35.8344,35.6317,35.6629,177300.0
2012-02-02 12:40:00,45.75,45.85,45.7,45.77,215700.0,35.6551,35.733,35.6161,35.6707,215700.0
2012-02-02 12:45:00,45.77,45.94,45.75,45.91,191100.0,35.6707,35.8032,35.6551,35.7798,191100.0
2012-02-02 12:50:00,45.92,45.95,45.87,45.87,62800.0,35.7876,35.811,35.7486,35.7486,62800.0
2012-02-02 12:55:00,45.88,45.99,45.87,45.98,100300.0,35.7564,35.8421,35.7486,35.8344,100300.0
2012-02-02 13:00:00,45.98,46.0,45.93,45.94,106500.0,35.8344,35.8499,35.7954,35.8032,106500.0
2012-02-02 13:05:00,45.94,46.04,45.92,46.04,78600.0,35.8032,35.8811,35.7876,35.8811,78600.0
2012-02-02 13:10:00,46.03,46.05,45.98,45.98,148400.0,35.8733,35.8889,35.8344,35.8344,148400.0
2012-02-02 13:15:00,45.98,46.04,45.95,46.01,80300.0,35.8344,35.8811,35.811,35.8577,80300.0
2012-02-02 13:20:00,46.01,46.02,45.93,45.99,60300.0,35.8577,35.8655,35.7954,35.8421,60300.0
2012-02-02 13:25:00,45.99,45.99,45.9,45.9,52200.0,35.8421,35.8421,35.772,35.772,52200.0
2012-02-02 13:30:00,45.9,45.99,45.87,45.98,69900.0,35.772,35.8421,35.7486,35.8344,69900.0
2012-02-02 13:35:00,45.99,46.0,45.97,45.99,76900.0,35.8421,35.8499,35.8266,35.8421,76900.0
2012-02-02 13:40:00,45.99,46.01,45.94,45.96,94100.0,35.8421,35.8577,35.8032,35.8188,94100.0
2012-02-02 13:45:00,45.96,46.02,45.96,46.02,106900.0,35.8188,35.8655,35.8188,35.8655,106900.0
2012-02-02 13:50:00,46.03,46.04,45.95,46.03,61900.0,35.8733,35.8811,35.811,35.8733,61900.0
2012-02-02 13:55:00,46.04,46.09,46.0,46.02,123600.0,35.8811,35.9201,35.8499,35.8655,123600.0
2012-02-02 14:00:00,46.02,46.04,45.96,45.98,90100.0,35.8655,35.8811,35.8188,35.8344,90100.0
2012-02-02 14:05:00,45.99,45.99,45.94,45.95,110700.0,35.8421,35.8421,35.8032,35.811,110700.0
2012-02-02 14:10:00,45.96,45.98,45.89,45.89,117800.0,35.8188,35.8344,35.7642,35.7642,117800.0
2012-02-02 14:15:00,45.88,45.89,45.81,45.86,153800.0,35.7564,35.7642,35.7019,35.7408,153800.0
2012-02-02 14:20:00,45.87,45.89,45.78,45.83,249500.0,35.7486,35.7642,35.6785,35.7175,249500.0
2012-02-02 14:25:00,45.83,45.83,45.72,45.76,143400.0,35.7175,35.7175,35.6317,35.6629,143400.0
2012-02-02 14:30:00,45.77,45.83,45.76,45.83,175100.0,35.6707,35.7175,35.6629,35.7175,175100.0
2012-02-02 14:35:00,45.81,45.87,45.81,45.83,116900.0,35.7019,35.7486,35.7019,35.7175,116900.0
2012-02-02 14:40:00,45.83,45.83,45.73,45.76,159000.0,35.7175,35.7175,35.6395,35.6629,159000.0
2012-02-02 14:45:00,45.76,45.8,45.69,45.69,131000.0,35.6629,35.6941,35.6083,35.6083,131000.0
2012-02-02 14:50:00,45.7,45.73,45.64,45.66,203100.0,35.6161,35.6395,35.5694,35.585,203100.0
2012-02-02 14:55:00,45.66,45.71,45.63,45.68,222000.0,35.585,35.6239,35.5616,35.6006,222000.0
2012-02-02 15:00:00,45.69,45.71,45.66,45.7,181200.0,35.6083,35.6239,35.585,35.6161,181200.0
2012-02-02 15:05:00,45.7,45.77,45.7,45.7,153400.0,35.6161,35.6707,35.6161,35.6161,153400.0
2012-02-02 15:10:00,45.71,45.71,45.65,45.69,145800.0,35.6239,35.6239,35.5772,35.6083,145800.0
2012-02-02 15:15:00,45.69,45.73,45.64,45.65,184000.0,35.6083,35.6395,35.5694,35.5772,184000.0
2012-02-02 15:20:00,45.66,45.7,45.63,45.7,133600.0,35.585,35.6161,35.5616,35.6161,133600.0
2012-02-02 15:25:00,45.7,45.71,45.61,45.64,204500.0,35.6161,35.6239,35.546,35.5694,204500.0
2012-02-02 15:30:00,45.63,45.66,45.58,45.6,268800.0,35.5616,35.585,35.5226,35.5382,268800.0
2012-02-02 15:35:00,45.6,45.63,45.56,45.59,460200.0,35.5382,35.5616,35.507,35.5304,460200.0
2012-02-02 15:40:00,45.59,45.63,45.48,45.5,400000.0,35.5304,35.5616,35.4447,35.4603,400000.0
2012-02-02 15:45:00,45.5,45.51,45.41,45.5,643900.0,35.4603,35.4681,35.3901,35.4603,643900.0
2012-02-02 15:50:00,45.5,45.5,45.48,45.5,300000.0,35.4603,35.4603,35.4447,35.4603,300000.0
2012-02-02 15:55:00,45.5,45.51,45.45,45.51,682800.0,35.4603,35.4681,35.4213,35.4681,682800.0
2012-02-03 09:30:00,46.32,46.5,46.08,46.18,890500.0,36.0993,36.2396,35.9123,35.9902,890500.0
2012-02-03 09:35:00,46.17,46.18,45.91,45.96,587300.0,35.9824,35.9902,35.7798,35.8188,587300.0
2012-02-03 09:40:00,45.96,46.0,45.8,45.98,322400.0,35.8188,35.8499,35.6941,35.8344,322400.0
2012-02-03 09:45:00,45.99,46.1,45.92,46.1,377400.0,35.8421,35.9279,35.7876,35.9279,377400.0
2012-02-03 09:50:00,46.09,46.15,45.99,46.0,436700.0,35.9201,35.9668,35.8421,35.8499,436700.0
2012-02-03 09:55:00,46.0,46.11,45.94,46.0,274400.0,35.8499,35.9357,35.8032,35.8499,274400.0
2012-02-03 10:00:00,46.0,46.14,45.98,45.98,500500.0,35.8499,35.9591,35.8344,35.8344,500500.0
2012-02-03 10:05:00,45.98,46.04,45.97,46.0,301400.0,35.8344,35.8811,35.8266,35.8499,301400.0
2012-02-03 10:10:00,46.0,46.02,45.84,45.9,457600.0,35.8499,35.8655,35.7252,35.772,457600.0
2012-02-03 10:15:00,45.89,46.0,45.84,45.96,301300.0,35.7642,35.8499,35.7252,35.8188,301300.0
2012-02-03 10:20:00,45.95,46.03,45.94,45.99,344800.0,35.811,35.8733,35.8032,35.8421,344800.0
2012-02-03 10:25:00,46.0,46.02,45.87,45.94,264500.0,35.8499,35.8655,35.7486,35.8032,264500.0
2012-02-03 10:30:00,45.94,46.06,45.94,46.01,160400.0,35.8032,35.8967,35.8032,35.8577,160400.0
2012-02-03 10:35:00,46.01,46.21,45.97,46.19,274000.0,35.8577,36.0136,35.8266,35.998,274000.0
2012-02-03 10:40:00,46.19,46.28,46.09,46.22,182700.0,35.998,36.0682,35.9201,36.0214,182700.0
2012-02-03 10:45:00,46.21,46.45,46.17,46.4,290800.0,36.0136,36.2006,35.9824,36.1617,290800.0
2012-02-03 10:50:00,46.4,46.52,46.4,46.49,331100.0,36.1617,36.2552,36.1617,36.2318,331100.0
2012-02-03 10:55:00,46.48,46.59,46.41,46.41,246000.0,36.224,36.3098,36.1695,36.1695,246000.0
2012-02-03 11:00:00,46.42,46.52,46.3,46.39,220400.0,36.1773,36.2552,36.0837,36.1539,220400.0
2012-02-03 11:05:00,46.38,46.55,46.34,46.47,251200.0,36.1461,36.2786,36.1149,36.2162,251200.0
2012-02-03 11:10:00,46.48,46.5,46.43,46.5,127100.0,36.224,36.2396,36.1851,36.2396,127100.0
2012-02-03 11:15:00,46.51,46.56,46.44,46.48,115400.0,36.2474,36.2864,36.1929,36.224,115400.0
2012-02-03 11:20:00,46.49,46.61,46.49,46.61,184000.0,36.2318,36.3253,36.2318,36.3253,184000.0
2012-02-03 11:25:00,46.6,46.66,46.54,46.56,268300.0,36.3175,36.3643,36.2708,36.2864,268300.0
2012-02-03 11:30:00,46.57,46.6,46.49,46.55,174700.0,36.2942,36.3175,36.2318,36.2786,174700.0
2012-02-03 11:35:00,46.55,46.6,46.53,46.56,164800.0,36.2786,36.3175,36.263,36.2864,164800.0
2012-02-03 11:40:00,46.57,46.58,46.48,46.5,148700.0,36.2942,36.302,36.224,36.2396,148700.0
2012-02-03 11:45:00,46.49,46.54,46.44,46.47,117600.0,36.2318,36.2708,36.1929,36.2162,117600.0
2012-02-03 11:50:00,46.48,46.51,46.45,46.48,56100.0,36.224,36.2474,36.2006,36.224,56100.0
2012-02-03 11:55:00,46.47,46.5,46.39,46.43,108000.0,36.2162,36.2396,36.1539,36.1851,108000.0
2012-02-03 12:00:00,46.43,46.55,46.35,46.54,141800.0,36.1851,36.2786,36.1227,36.2708,141800.0
2012-02-03 12:05:00,46.55,46.59,46.54,46.57,81200.0,36.2786,36.3098,36.2708,36.2942,81200.0
2012-02-03 12:10:00,46.57,46.6,46.5,46.51,77800.0,36.2942,36.3175,36.2396,36.2474,77800.0
2012-02-03 12:15:00,46.5,46.54,46.5,46.5,84900.0,36.2396,36.2708,36.2396,36.2396,84900.0
2012-02-03 12:20:00,46.5,46.6,46.5,46.59,81200.0,36.2396,36.3175,36.2396,36.3098,81200.0
2012-02-03 12:25:00,46.6,46.61,46.54,46.56,107300.0,36.3175,36.3253,36.2708,36.2864,107300.0
2012-02-03 12:30:00,46.56,46.62,46.54,46.61,94000.0,36.2864,36.3331,36.2708,36.3253,94000.0
2012-02-03 12:35:00,46.62,46.62,46.56,46.6,103700.0,36.3331,36.3331,36.2864,36.3175,103700.0
2012-02-03 12:40:00,46.6,46.65,46.6,46.65,110200.0,36.3175,36.3565,36.3175,36.3565,110200.0
2012-02-03 12:45:00,46.66,46.7,46.65,46.65,148900.0,36.3643,36.3955,36.3565,36.3565,148900.0
2012-02-03 12:50:00,46.65,46.69,46.6,46.64,103400.0,36.3565,36.3877,36.3175,36.3487,103400.0
2012-02-03 12:55:00,46.62,46.67,46.6,46.66,74300.0,36.3331,36.3721,36.3175,36.3643,74300.0
2012-02-03 13:00:00,46.66,46.67,46.62,46.66,99200.0,36.3643,36.3721,36.3331,36.3643,99200.0
2012-02-03 13:05:00,46.66,46.66,46.61,46.63,81400.0,36.3643,36.3643,36.3253,36.3409,81400.0
2012-02-03 13:10:00,46.63,46.65,46.59,46.6,129900.0,36.3409,36.3565,36.3098,36.3175,129900.0
2012-02-03 13:15:00,46.61,46.65,46.56,46.57,154400.0,36.3253,36.3565,36.2864,36.2942,154400.0
2012-02-03 13:20:00,46.57,46.63,46.55,46.58,118700.0,36.2942,36.3409,36.2786,36.302,118700.0
2012-02-03 13:25:00,46.58,46.58,46.51,46.52,84900.0,36.302,36.302,36.2474,36.2552,84900.0
2012-02-03 13:30:00,46.51,46.52,46.4,46.41,173100.0,36.2474,36.2552,36.1617,36.1695,173100.0
2012-02-03 13:35:00,46.41,46.47,46.4,46.43,107700.0,36.1695,36.2162,36.1617,36.1851,107700.0
2012-02-03 13:40:00,46.42,46.45,46.32,46.39,209700.0,36.1773,36.2006,36.0993,36.1539,209700.0
2012-02-03 13:45:00,46.39,46.44,46.36,46.36,60600.0,36.1539,36.1929,36.1305,36.1305,60600.0
2012-02-03 13:50:00,46.36,46.39,46.32,46.33,88100.0,36.1305,36.1539,36.0993,36.1071,88100.0
2012-02-03 13:55:00,46.34,46.37,46.25,46.29,127200.0,36.1149,36.1383,36.0448,36.076,127200.0
2012-02-03 14:00:00,46.3,46.45,46.29,46.4,113200.0,36.0837,36.2006,36.076,36.1617,113200.0
2012-02-03 14:05:00,46.4,46.41,46.37,46.38,70300.0,36.1617,36.1695,36.1383,36.1461,70300.0
2012-02-03 14:10:00,46.37,46.45,46.35,46.42,67900.0,36.1383,36.2006,36.1227,36.1773,67900.0
2012-02-03 14:15:00,46.42,46.55,46.42,46.55,95000.0,36.1773,36.2786,36.1773,36.2786,95000.0
2012-02-03 14:20:00,46.55,46.6,46.52,46.6,263600.0,36.2786,36.3175,36.2552,36.3175,263600.0
2012-02-03 14:25:00,46.6,46.66,46.58,46.66,145100.0,36.3175,36.3643,36.302,36.3643,145100.0
2012-02-03 14:30:00,46.66,46.67,46.6,46.67,144900.0,36.3643,36.3721,36.3175,36.3721,144900.0
2012-02-03 14:35:00,46.67,46.7,46.59,46.64,135300.0,36.3721,36.3955,36.3098,36.3487,135300.0
2012-02-03 14:40:00,46.64,46.66,46.52,46.59,192100.0,36.3487,36.3643,36.2552,36.3098,192100.0
2012-02-03 14:45:00,46.59,46.65,46.55,46.62,79200.0,36.3098,36.3565,36.2786,36.3331,79200.0
2012-02-03 14:50:00,46.61,46.62,46.55,46.56,108000.0,36.3253,36.3331,36.2786,36.2864,108000.0
2012-02-03 14:55:00,46.56,46.57,46.52,46.54,76700.0,36.2864,36.2942,36.2552,36.2708,76700.0
2012-02-03 15:00:00,46.53,46.56,46.51,46.54,99000.0,36.263,36.2864,36.2474,36.2708,99000.0
2012-02-03 15:05:00,46.54,46.6,46.48,46.48,230500.0,36.2708,36.3175,36.224,36.224,230500.0
2012-02-03 15:10:00,46.48,46.48,46.38,46.43,230200.0,36.224,36.224,36.1461,36.1851,230200.0
2012-02-03 15:15:00,46.41,46.43,46.37,46.4,79500.0,36.1695,36.1851,36.1383,36.1617,79500.0
2012-02-03 15:20:00,46.4,46.44,46.37,46.43,160600.0,36.1617,36.1929,36.1383,36.1851,160600.0
2012-02-03 15:25:00,46.44,46.48,46.34,46.48,212500.0,36.1929,36.224,36.1149,36.224,212500.0
2012-02-03 15:30:00,46.48,46.5,46.44,46.45,154300.0,36.224,36.2396,36.1929,36.2006,154300.0
2012-02-03 15:35:00,46.44,46.48,46.39,46.41,222200.0,36.1929,36.224,36.1539,36.1695,222200.0
2012-02-03 15:40:00,46.41,46.42,46.31,46.32,240300.0,36.1695,36.1773,36.0915,36.0993,240300.0
2012-02-03 15:45:00,46.33,46.44,46.32,46.44,244400.0,36.1071,36.1929,36.0993,36.1929,244400.0
2012-02-03 15:50:00,46.44,46.45,46.38,46.45,311200.0,36.1929,36.2006,36.1461,36.2006,311200.0
2012-02-03 15:55:00,46.45,46.5,46.44,46.48,550200.0,36.2006,36.2396,36.1929,36.224,550200.0
2012-02-06 09:30:00,45.91,46.06,45.7,46.06,480200.0,35.7798,35.8967,35.6161,35.8967,480200.0
2012-02-06 09:35:00,46.05,46.12,45.84,46.1,354300.0,35.8889,35.9435,35.7252,35.9279,354300.0
2012-02-06 09:40:00,46.1,46.29,46.06,46.16,251200.0,35.9279,36.076,35.8967,35.9746,251200.0
2012-02-06 09:45:00,46.17,46.32,46.16,46.29,247100.0,35.9824,36.0993,35.9746,36.076,247100.0
2012-02-06 09:50:00,46.29,46.3,46.21,46.22,268000.0,36.076,36.0837,36.0136,36.0214,268000.0
2012-02-06 09:55:00,46.23,46.25,46.15,46.16,230500.0,36.0292,36.0448,35.9668,35.9746,230500.0
2012-02-06 10:00:00,46.17,46.39,46.17,46.32,221900.0,35.9824,36.1539,35.9824,36.0993,221900.0
2012-02-06 10:05:00,46.32,46.37,46.23,46.25,165200.0,36.0993,36.1383,36.0292,36.0448,165200.0
2012-02-06 10:10:00,46.25,46.25,46.03,46.05,372600.0,36.0448,36.0448,35.8733,35.8889,372600.0
2012-02-06 10:15:00,46.05,46.08,45.97,46.04,333100.0,35.8889,35.9123,35.8266,35.8811,333100.0
2012-02-06 10:20:00,46.04,46.05,45.84,45.91,301900.0,35.8811,35.8889,35.7252,35.7798,301900.0
2012-02-06 10:25:00,45.91,45.94,45.82,45.85,374100.0,35.7798,35.8032,35.7097,35.733,374100.0
2012-02-06 10:30:00,45.85,45.92,45.85,45.87,137500.0,35.733,35.7876,35.733,35.7486,137500.0
2012-02-06 10:35:00,45.87,45.94,45.83,45.9,137000.0,35.7486,35.8032,35.7175,35.772,137000.0
2012-02-06 10:40:00,45.9,45.9,45.84,45.89,125400.0,35.772,35.772,35.7252,35.7642,125400.0
2012-02-06 10:45:00,45.89,45.97,45.89,45.92,133200.0,35.7642,35.8266,35.7642,35.7876,133200.0
2012-02-06 10:50:00,45.92,46.06,45.92,46.02,154500.0,35.7876,35.8967,35.7876,35.8655,154500.0
2012-02-06 10:55:00,46.03,46.14,46.01,46.13,117500.0,35.8733,35.9591,35.8577,35.9513,117500.0
2012-02-06 11:00:00,46.14,46.19,46.1,46.17,102400.0,35.9591,35.998,35.9279,35.9824,102400.0
2012-02-06 11:05:00,46.16,46.25,46.14,46.2,150700.0,35.9746,36.0448,35.9591,36.0058,150700.0
2012-02-06 11:10:00,46.21,46.32,46.18,46.19,132500.0,36.0136,36.0993,35.9902,35.998,132500.0
2012-02-06 11:15:00,46.2,46.32,46.19,46.3,95900.0,36.0058,36.0993,35.998,36.0837,95900.0
2012-02-06 11:20:00,46.29,46.3,46.22,46.24,57200.0,36.076,36.0837,36.0214,36.037,57200.0
2012-02-06 11:25:00,46.24,46.24,46.2,46.23,63000.0,36.037,36.037,36.0058,36.0292,63000.0
2012-02-06 11:30:00,46.23,46.26,46.2,46.25,151400.0,36.0292,36.0526,36.0058,36.0448,151400.0
2012-02-06 11:35:00,46.25,46.26,46.19,46.2,167800.0,36.0448,36.0526,35.998,36.0058,167800.0
2012-02-06 11:40:00,46.2,46.23,46.18,46.22,109700.0,36.0058,36.0292,35.9902,36.0214,109700.0
2012-02-06 11:45:00,46.22,46.28,46.22,46.24,50700.0,36.0214,36.0682,36.0214,36.037,50700.0
2012-02-06 11:50:00,46.24,46.24,46.14,46.14,60000.0,36.037,36.037,35.9591,35.9591,60000.0
2012-02-06 11:55:00,46.14,46.23,46.11,46.21,116300.0,35.9591,36.0292,35.9357,36.0136,116300.0
2012-02-06 12:00:00,46.22,46.26,46.13,46.15,70100.0,36.0214,36.0526,35.9513,35.9668,70100.0
2012-02-06 12:05:00,46.15,46.15,46.06,46.09,115700.0,35.9668,35.9668,35.8967,35.9201,115700.0
2012-02-06 12:10:00,46.09,46.09,46.07,46.08,59500.0,35.9201,35.9201,35.9045,35.9123,59500.0
2012-02-06 12:15:00,46.08,46.13,46.08,46.11,66600.0,35.9123,35.9513,35.9123,35.9357,66600.0
2012-02-06 12:20:00,46.11,46.14,46.07,46.08,68300.0,35.9357,35.9591,35.9045,35.9123,68300.0
2012-02-06 12:25:00,46.08,46.09,46.02,46.04,61800.0,35.9123,35.9201,35.8655,35.8811,61800.0
2012-02-06 12:30:00,46.04,46.16,46.01,46.16,195100.0,35.8811,35.9746,35.8577,35.9746,195100.0
2012-02-06 12:35:00,46.16,46.24,46.13,46.21,122200.0,35.9746,36.037,35.9513,36.0136,122200.0
2012-02-06 12:40:00,46.23,46.24,46.2,46.24,97500.0,36.0292,36.037,36.0058,36.037,97500.0
2012-02-06 12:45:00,46.24,46.25,46.22,46.23,63800.0,36.037,36.0448,36.0214,36.0292,63800.0
2012-02-06 12:50:00,46.23,46.28,46.21,46.28,118700.0,36.0292,36.0682,36.0136,36.0682,118700.0
2012-02-06 12:55:00,46.28,46.35,46.25,46.31,121900.0,36.0682,36.1227,36.0448,36.0915,121900.0
2012-02-06 13:00:00,46.31,46.35,46.3,46.34,138800.0,36.0915,36.1227,36.0837,36.1149,138800.0
2012-02-06 13:05:00,46.35,46.38,46.33,46.34,93500.0,36.1227,36.1461,36.1071,36.1149,93500.0
2012-02-06 13:10:00,46.34,46.35,46.3,46.32,76600.0,36.1149,36.1227,36.0837,36.0993,76600.0
2012-02-06 13:15:00,46.33,46.38,46.33,46.34,49300.0,36.1071,36.1461,36.1071,36.1149,49300.0
2012-02-06 13:20:00,46.35,46.4,46.34,46.4,65400.0,36.1227,36.1617,36.1149,36.1617,65400.0
2012-02-06 13:25:00,46.4,46.4,46.36,46.39,87300.0,36.1617,36.1617,36.1305,36.1539,87300.0
2012-02-06 13:30:00,46.39,46.41,46.36,46.4,72400.0,36.1539,36.1695,36.1305,36.1617,72400.0
2012-02-06 13:35:00,46.4,46.41,46.3,46.31,52500.0,36.1617,36.1695,36.0837,36.0915,52500.0
2012-02-06 13:40:00,46.31,46.31,46.23,46.23,104200.0,36.0915,36.0915,36.0292,36.0292,104200.0
2012-02-06 13:45:00,46.23,46.27,46.21,46.26,72100.0,36.0292,36.0604,36.0136,36.0526,72100.0
2012-02-06 13:50:00,46.27,46.29,46.23,46.29,68200.0,36.0604,36.076,36.0292,36.076,68200.0
2012-02-06 13:55:00,46.29,46.29,46.23,46.26,42100.0,36.076,36.076,36.0292,36.0526,42100.0
2012-02-06 14:00:00,46.27,46.29,46.24,46.26,54600.0,36.0604,36.076,36.037,36.0526,54600.0
2012-02-06 14:05:00,46.27,46.32,46.26,46.29,85600.0,36.0604,36.0993,36.0526,36.076,85600.0
2012-02-06 14:10:00,46.29,46.4,46.29,46.39,75300.0,36.076,36.1617,36.076,36.1539,75300.0
2012-02-06 14:15:00,46.39,46.4,46.36,46.37,82100.0,36.1539,36.1617,36.1305,36.1383,82100.0
2012-02-06 14:20:00,46.38,46.39,46.35,46.39,104900.0,36.1461,36.1539,36.1227,36.1539,104900.0
2012-02-06 14:25:00,46.39,46.4,46.36,46.38,52100.0,36.1539,36.1617,36.1305,36.1461,52100.0
2012-02-06 14:30:00,46.38,46.4,46.36,46.4,37300.0,36.1461,36.1617,36.1305,36.1617,37300.0
2012-02-06 14:35:00,46.39,46.46,46.38,46.45,85300.0,36.1539,36.2084,36.1461,36.2006,85300.0
2012-02-06 14:40:00,46.45,46.46,46.41,46.46,84600.0,36.2006,36.2084,36.1695,36.2084,84600.0
2012-02-06 14:45:00,46.46,46.48,46.42,46.45,64700.0,36.2084,36.224,36.1773,36.2006,64700.0
2012-02-06 14:50:00,46.46,46.49,46.44,46.46,81400.0,36.2084,36.2318,36.1929,36.2084,81400.0
2012-02-06 14:55:00,46.45,46.48,46.42,46.42,86300.0,36.2006,36.224,36.1773,36.1773,86300.0
2012-02-06 15:00:00,46.42,46.5,46.42,46.49,84200.0,36.1773,36.2396,36.1773,36.2318,84200.0
2012-02-06 15:05:00,46.5,46.52,46.45,46.49,94600.0,36.2396,36.2552,36.2006,36.2318,94600.0
2012-02-06 15:10:00,46.49,46.5,46.44,46.44,68300.0,36.2318,36.2396,36.1929,36.1929,68300.0
2012-02-06 15:15:00,46.44,46.48,46.41,46.46,140600.0,36.1929,36.224,36.1695,36.2084,140600.0
2012-02-06 15:20:00,46.45,46.48,46.43,46.45,82700.0,36.2006,36.224,36.1851,36.2006,82700.0
2012-02-06 15:25:00,46.45,46.49,46.44,46.44,64000.0,36.2006,36.2318,36.1929,36.1929,64000.0
2012-02-06 15:30:00,46.44,46.48,46.42,46.47,85100.0,36.1929,36.224,36.1773,36.2162,85100.0
2012-02-06 15:35:00,46.46,46.53,46.46,46.49,159700.0,36.2084,36.263,36.2084,36.2318,159700.0
2012-02-06 15:40:00,46.48,46.62,46.48,46.62,193600.0,36.224,36.3331,36.224,36.3331,193600.0
2012-02-06 15:45:00,46.62,46.74,46.55,46.73,596700.0,36.3331,36.4267,36.2786,36.4189,596700.0
2012-02-06 15:50:00,46.73,46.8,46.65,46.76,618800.0,36.4189,36.4734,36.3565,36.4422,618800.0
2012-02-06 15:55:00,46.76,46.8,46.71,46.71,751500.0,36.4422,36.4734,36.4033,36.4033,751500.0
2012-02-07 09:30:00,46.45,46.5,46.31,46.36,534500.0,36.2006,36.2396,36.0915,36.1305,534500.0
2012-02-07 09:35:00,46.35,46.37,46.13,46.15,273400.0,36.1227,36.1383,35.9513,35.9668,273400.0
2012-02-07 09:40:00,46.14,46.2,46.04,46.07,321300.0,35.9591,36.0058,35.8811,35.9045,321300.0
2012-02-07 09:45:00,46.06,46.09,45.89,46.07,385600.0,35.8967,35.9201,35.7642,35.9045,385600.0
2012-02-07 09:50:00,46.05,46.05,45.77,45.84,315300.0,35.8889,35.8889,35.6707,35.7252,315300.0
2012-02-07 09:55:00,45.84,45.84,45.66,45.7,390900.0,35.7252,35.7252,35.585,35.6161,390900.0
2012-02-07 10:00:00,45.7,45.8,45.47,45.53,573300.0,35.6161,35.6941,35.4369,35.4836,573300.0
2012-02-07 10:05:00,45.52,45.62,45.45,45.61,291200.0,35.4759,35.5538,35.4213,35.546,291200.0
2012-02-07 10:10:00,45.61,45.85,45.58,45.84,276900.0,35.546,35.733,35.5226,35.7252,276900.0
2012-02-07 10:15:00,45.85,45.93,45.83,45.89,168300.0,35.733,35.7954,35.7175,35.7642,168300.0
2012-02-07 10:20:00,45.89,46.0,45.85,45.98,275500.0,35.7642,35.8499,35.733,35.8344,275500.0
2012-02-07 10:25:00,45.99,46.0,45.85,45.87,244100.0,35.8421,35.8499,35.733,35.7486,244100.0
2012-02-07 10:30:00,45.88,45.95,45.85,45.87,199400.0,35.7564,35.811,35.733,35.7486,199400.0
2012-02-07 10:35:00,45.88,45.9,45.79,45.79,123700.0,35.7564,35.772,35.6863,35.6863,123700.0
2012-02-07 10:40:00,45.79,45.96,45.79,45.87,167600.0,35.6863,35.8188,35.6863,35.7486,167600.0
2012-02-07 10:45:00,45.87,46.0,45.87,45.93,161800.0,35.7486,35.8499,35.7486,35.7954,161800.0
2012-02-07 10:50:00,45.93,46.1,45.93,46.07,208000.0,35.7954,35.9279,35.7954,35.9045,208000.0
2012-02-07 10:55:00,46.06,46.11,46.01,46.08,297300.0,35.8967,35.9357,35.8577,35.9123,297300.0
2012-02-07 11:00:00,46.09,46.11,46.06,46.06,154500.0,35.9201,35.9357,35.8967,35.8967,154500.0
2012-02-07 11:05:00,46.07,46.09,46.01,46.01,256900.0,35.9045,35.9201,35.8577,35.8577,256900.0
2012-02-07 11:10:00,46.02,46.09,45.97,45.98,157900.0,35.8655,35.9201,35.8266,35.8344,157900.0
2012-02-07 11:15:00,45.98,46.06,45.98,45.99,101000.0,35.8344,35.8967,35.8344,35.8421,101000.0
2012-02-07 11:20:00,45.98,46.14,45.97,46.13,115000.0,35.8344,35.9591,35.8266,35.9513,115000.0
2012-02-07 11:25:00,46.12,46.19,46.12,46.19,101800.0,35.9435,35.998,35.9435,35.998,101800.0
2012-02-07 11:30:00,46.19,46.22,46.1,46.16,141200.0,35.998,36.0214,35.9279,35.9746,141200.0
2012-02-07 11:35:00,46.16,46.21,46.11,46.21,215700.0,35.9746,36.0136,35.9357,36.0136,215700.0
2012-02-07 11:40:00,46.21,46.23,46.15,46.15,166000.0,36.0136,36.0292,35.9668,35.9668,166000.0
2012-02-07 11:45:00,46.15,46.15,46.04,46.06,238700.0,35.9668,35.9668,35.8811,35.8967,238700.0
2012-02-07 11:50:00,46.07,46.11,46.0,46.02,156300.0,35.9045,35.9357,35.8499,35.8655,156300.0
2012-02-07 11:55:00,46.02,46.08,46.0,46.04,114400.0,35.8655,35.9123,35.8499,35.8811,114400.0
2012-02-07 12:00:00,46.04,46.07,46.02,46.03,79400.0,35.8811,35.9045,35.8655,35.8733,79400.0
2012-02-07 12:05:00,46.04,46.04,45.95,45.95,159000.0,35.8811,35.8811,35.811,35.811,159000.0
2012-02-07 12:10:00,45.95,45.98,45.95,45.96,86100.0,35.811,35.8344,35.811,35.8188,86100.0
2012-02-07 12:15:00,45.96,46.0,45.94,45.99,103000.0,35.8188,35.8499,35.8032,35.8421,103000.0
2012-02-07 12:20:00,45.98,46.0,45.96,45.97,89100.0,35.8344,35.8499,35.8188,35.8266,89100.0
2012-02-07 12:25:00,45.98,46.0,45.9,45.9,132400.0,35.8344,35.8499,35.772,35.772,132400.0
2012-02-07 12:30:00,45.91,45.94,45.88,45.93,119700.0,35.7798,35.8032,35.7564,35.7954,119700.0
2012-02-07 12:35:00,45.93,45.96,45.91,45.94,116700.0,35.7954,35.8188,35.7798,35.8032,116700.0
2012-02-07 12:40:00,45.95,45.97,45.95,45.97,56300.0,35.811,35.8266,35.811,35.8266,56300.0
2012-02-07 12:45:00,45.97,46.0,45.95,45.99,235700.0,35.8266,35.8499,35.811,35.8421,235700.0
2012-02-07 12:50:00,45.98,45.99,45.96,45.97,62300.0,35.8344,35.8421,35.8188,35.8266,62300.0
2012-02-07 12:55:00,45.97,45.98,45.91,45.92,89700.0,35.8266,35.8344,35.7798,35.7876,89700.0
2012-02-07 13:00:00,45.93,45.95,45.9,45.93,62200.0,35.7954,35.811,35.772,35.7954,62200.0
2012-02-07 13:05:00,45.93,45.99,45.91,45.91,71900.0,35.7954,35.8421,35.7798,35.7798,71900.0
2012-02-07 13:10:00,45.92,45.93,45.88,45.88,83500.0,35.7876,35.7954,35.7564,35.7564,83500.0
2012-02-07 13:15:00,45.88,45.89,45.76,45.78,110400.0,35.7564,35.7642,35.6629,35.6785,110400.0
2012-02-07 13:20:00,45.79,45.8,45.67,45.77,267200.0,35.6863,35.6941,35.5928,35.6707,267200.0
2012-02-07 13:25:00,45.77,45.88,45.76,45.79,118900.0,35.6707,35.7564,35.6629,35.6863,118900.0
2012-02-07 13:30:00,45.8,45.84,45.77,45.8,87400.0,35.6941,35.7252,35.6707,35.6941,87400.0
2012-02-07 13:35:00,45.81,45.9,45.8,45.9,94000.0,35.7019,35.772,35.6941,35.772,94000.0
2012-02-07 13:40:00,45.9,45.9,45.81,45.81,56600.0,35.772,35.772,35.7019,35.7019,56600.0
2012-02-07 13:45:00,45.81,45.82,45.78,45.81,84500.0,35.7019,35.7097,35.6785,35.7019,84500.0
2012-02-07 13:50:00,45.82,45.88,45.82,45.84,63200.0,35.7097,35.7564,35.7097,35.7252,63200.0
2012-02-07 13:55:00,45.84,45.84,45.79,45.79,71200.0,35.7252,35.7252,35.6863,35.6863,71200.0
2012-02-07 14:00:00,45.8,45.8,45.73,45.77,89000.0,35.6941,35.6941,35.6395,35.6707,89000.0
2012-02-07 14:05:00,45.77,45.82,45.75,45.81,97500.0,35.6707,35.7097,35.6551,35.7019,97500.0
2012-02-07 14:10:00,45.82,45.85,45.8,45.82,48700.0,35.7097,35.733,35.6941,35.7097,48700.0
2012-02-07 14:15:00,45.82,45.83,45.78,45.79,120300.0,35.7097,35.7175,35.6785,35.6863,120300.0
2012-02-07 14:20:00,45.8,45.82,45.74,45.75,106900.0,35.6941,35.7097,35.6473,35.6551,106900.0
2012-02-07 14:25:00,45.75,45.78,45.72,45.74,99200.0,35.6551,35.6785,35.6317,35.6473,99200.0
2012-02-07 14:30:00,45.73,45.74,45.71,45.73,52800.0,35.6395,35.6473,35.6239,35.6395,52800.0
2012-02-07 14:35:00,45.73,45.77,45.72,45.74,68400.0,35.6395,35.6707,35.6317,35.6473,68400.0
2012-02-07 14:40:00,45.73,45.76,45.72,45.72,104600.0,35.6395,35.6629,35.6317,35.6317,104600.0
2012-02-07 14:45:00,45.73,45.73,45.63,45.64,205800.0,35.6395,35.6395,35.5616,35.5694,205800.0
2012-02-07 14:50:00,45.64,45.67,45.57,45.57,202700.0,35.5694,35.5928,35.5148,35.5148,202700.0
2012-02-07 14:55:00,45.57,45.61,45.52,45.54,141400.0,35.5148,35.546,35.4759,35.4914,141400.0
2012-02-07 15:00:00,45.55,45.62,45.54,45.59,157400.0,35.4992,35.5538,35.4914,35.5304,157400.0
2012-02-07 15:05:00,45.59,45.66,45.57,45.63,166000.0,35.5304,35.585,35.5148,35.5616,166000.0
2012-02-07 15:10:00,45.62,45.67,45.62,45.66,207100.0,35.5538,35.5928,35.5538,35.585,207100.0
2012-02-07 15:15:00,45.66,45.75,45.65,45.74,169800.0,35.585,35.6551,35.5772,35.6473,169800.0
2012-02-07 15:20:00,45.75,45.83,45.7,45.83,200800.0,35.6551,35.7175,35.6161,35.7175,200800.0
2012-02-07 15:25:00,45.82,45.89,45.81,45.85,166000.0,35.7097,35.7642,35.7019,35.733,166000.0
2012-02-07 15:30:00,45.86,45.88,45.81,45.86,196300.0,35.7408,35.7564,35.7019,35.7408,196300.0
2012-02-07 15:35:00,45.86,45.86,45.75,45.76,137800.0,35.7408,35.7408,35.6551,35.6629,137800.0
2012-02-07 15:40:00,45.77,45.84,45.72,45.82,241400.0,35.6707,35.7252,35.6317,35.7097,241400.0
2012-02-07 15:45:00,45.81,45.85,45.73,45.78,331700.0,35.7019,35.733,35.6395,35.6785,331700.0
2012-02-07 15:50:00,45.77,45.84,45.73,45.79,376000.0,35.6707,35.7252,35.6395,35.6863,376000.0
2012-02-07 15:55:00,45.8,45.82,45.71,45.71,561100.0,35.6941,35.7097,35.6239,35.6239,561100.0
2012-02-08 09:30:00,46.34,46.65,46.28,46.34,865300.0,36.1149,36.3565,36.0682,36.1149,865300.0
2012-02-08 09:35:00,46.34,46.55,46.34,46.5,408500.0,36.1149,36.2786,36.1149,36.2396,408500.0
2012-02-08 09:40:00,46.5,46.9,46.5,46.79,695700.0,36.2396,36.5514,36.2396,36.4656,695700.0
2012-02-08 09:45:00,46.79,46.9,46.76,46.9,449000.0,36.4656,36.5514,36.4422,36.5514,449000.0
2012-02-08 09:50:00,46.89,46.9,46.72,46.86,416300.0,36.5436,36.5514,36.4111,36.5202,416300.0
2012-02-08 09:55:00,46.86,46.89,46.76,46.86,243800.0,36.5202,36.5436,36.4422,36.5202,243800.0
2012-02-08 10:00:00,46.85,47.18,46.84,47.18,699400.0,36.5124,36.7696,36.5046,36.7696,699400.0
2012-02-08 10:05:00,47.18,47.23,47.02,47.06,461000.0,36.7696,36.8085,36.6449,36.676,461000.0
2012-02-08 10:10:00,47.05,47.28,47.05,47.13,391100.0,36.6683,36.8475,36.6683,36.7306,391100.0
2012-02-08 10:15:00,47.14,47.22,47.06,47.06,268200.0,36.7384,36.8007,36.676,36.676,268200.0
2012-02-08 10:20:00,47.06,47.14,47.04,47.04,153000.0,36.676,36.7384,36.6605,36.6605,153000.0
2012-02-08 10:25:00,47.04,47.06,46.86,47.01,409200.0,36.6605,36.676,36.5202,36.6371,409200.0
2012-02-08 10:30:00,47.01,47.02,46.65,46.7,357100.0,36.6371,36.6449,36.3565,36.3955,357100.0
2012-02-08 10:35:00,46.7,46.71,46.53,46.59,372900.0,36.3955,36.4033,36.263,36.3098,372900.0
2012-02-08 10:40:00,46.59,46.64,46.51,46.56,302100.0,36.3098,36.3487,36.2474,36.2864,302100.0
2012-02-08 10:45:00,46.56,46.73,46.52,46.73,262400.0,36.2864,36.4189,36.2552,36.4189,262400.0
2012-02-08 10:50:00,46.72,46.82,46.72,46.77,210300.0,36.4111,36.489,36.4111,36.45,210300.0
2012-02-08 10:55:00,46.78,46.83,46.7,46.8,150400.0,36.4578,36.4968,36.3955,36.4734,150400.0
2012-02-08 11:00:00,46.8,46.9,46.7,46.73,210000.0,36.4734,36.5514,36.3955,36.4189,210000.0
2012-02-08 11:05:00,46.72,46.72,46.48,46.48,453000.0,36.4111,36.4111,36.224,36.224,453000.0
2012-02-08 11:10:00,46.48,46.52,46.35,46.48,304100.0,36.224,36.2552,36.1227,36.224,304100.0
2012-02-08 11:15:00,46.49,46.52,46.27,46.29,237800.0,36.2318,36.2552,36.0604,36.076,237800.0
2012-02-08 11:20:00,46.29,46.46,46.28,46.4,156100.0,36.076,36.2084,36.0682,36.1617,156100.0
2012-02-08 11:25:00,46.4,46.48,46.37,46.48,105300.0,36.1617,36.224,36.1383,36.224,105300.0
2012-02-08 11:30:00,46.47,46.51,46.37,46.48,275000.0,36.2162,36.2474,36.1383,36.224,275000.0
2012-02-08 11:35:00,46.48,46.56,46.47,46.55,198400.0,36.224,36.2864,36.2162,36.2786,198400.0
2012-02-08 11:40:00,46.55,46.57,46.46,46.49,182100.0,36.2786,36.2942,36.2084,36.2318,182100.0
2012-02-08 11:45:00,46.48,46.53,46.43,46.43,255600.0,36.224,36.263,36.1851,36.1851,255600.0
2012-02-08 11:50:00,46.43,46.57,46.39,46.57,99500.0,36.1851,36.2942,36.1539,36.2942,99500.0
2012-02-08 11:55:00,46.57,46.59,46.52,46.59,71700.0,36.2942,36.3098,36.2552,36.3098,71700.0
2012-02-08 12:00:00,46.58,46.69,46.58,46.64,160500.0,36.302,36.3877,36.302,36.3487,160500.0
2012-02-08 12:05:00,46.64,46.69,46.61,46.64,69000.0,36.3487,36.3877,36.3253,36.3487,69000.0
2012-02-08 12:10:00,46.63,46.68,46.61,46.66,60800.0,36.3409,36.3799,36.3253,36.3643,60800.0
2012-02-08 12:15:00,46.67,46.67,46.63,46.66,41000.0,36.3721,36.3721,36.3409,36.3643,41000.0
2012-02-08 12:20:00,46.66,46.75,46.64,46.7,114200.0,36.3643,36.4345,36.3487,36.3955,114200.0
2012-02-08 12:25:00,46.71,46.73,46.66,46.7,53200.0,36.4033,36.4189,36.3643,36.3955,53200.0
2012-02-08 12:30:00,46.71,46.72,46.58,46.59,78300.0,36.4033,36.4111,36.302,36.3098,78300.0
2012-02-08 12:35:00,46.58,46.69,46.58,46.69,49700.0,36.302,36.3877,36.302,36.3877,49700.0
2012-02-08 12:40:00,46.68,46.75,46.64,46.71,63700.0,36.3799,36.4345,36.3487,36.4033,63700.0
2012-02-08 12:45:00,46.71,46.75,46.67,46.72,67200.0,36.4033,36.4345,36.3721,36.4111,67200.0
2012-02-08 12:50:00,46.72,46.82,46.7,46.79,143600.0,36.4111,36.489,36.3955,36.4656,143600.0
2012-02-08 12:55:00,46.79,46.79,46.74,46.79,66400.0,36.4656,36.4656,36.4267,36.4656,66400.0
2012-02-08 13:00:00,46.79,46.8,46.74,46.77,71300.0,36.4656,36.4734,36.4267,36.45,71300.0
2012-02-08 13:05:00,46.76,46.77,46.7,46.7,54200.0,36.4422,36.45,36.3955,36.3955,54200.0
2012-02-08 13:10:00,46.7,46.71,46.64,46.64,57200.0,36.3955,36.4033,36.3487,36.3487,57200.0
2012-02-08 13:15:00,46.64,46.65,46.47,46.51,231200.0,36.3487,36.3565,36.2162,36.2474,231200.0
2012-02-08 13:20:00,46.51,46.54,46.51,46.54,105200.0,36.2474,36.2708,36.2474,36.2708,105200.0
2012-02-08 13:25:00,46.53,46.66,46.53,46.65,128300.0,36.263,36.3643,36.263,36.3565,128300.0
2012-02-08 13:30:00,46.65,46.68,46.57,46.59,77500.0,36.3565,36.3799,36.2942,36.3098,77500.0
2012-02-08 13:35:00,46.6,46.64,46.54,46.55,93800.0,36.3175,36.3487,36.2708,36.2786,93800.0
2012-02-08 13:40:00,46.55,46.56,46.5,46.52,86500.0,36.2786,36.2864,36.2396,36.2552,86500.0
2012-02-08 13:45:00,46.52,46.54,46.5,46.53,44200.0,36.2552,36.2708,36.2396,36.263,44200.0
2012-02-08 13:50:00,46.54,46.55,46.5,46.5,70000.0,36.2708,36.2786,36.2396,36.2396,70000.0
2012-02-08 13:55:00,46.5,46.53,46.41,46.43,100800.0,36.2396,36.263,36.1695,36.1851,100800.0
2012-02-08 14:00:00,46.41,46.47,46.38,46.4,97900.0,36.1695,36.2162,36.1461,36.1617,97900.0
2012-02-08 14:05:00,46.4,46.46,46.36,46.43,167500.0,36.1617,36.2084,36.1305,36.1851,167500.0
2012-02-08 14:10:00,46.42,46.46,46.39,46.43,184300.0,36.1773,36.2084,36.1539,36.1851,184300.0
2012-02-08 14:15:00,46.43,46.47,46.39,46.41,133800.0,36.1851,36.2162,36.1539,36.1695,133800.0
2012-02-08 14:20:00,46.4,46.44,46.4,46.41,96800.0,36.1617,36.1929,36.1617,36.1695,96800.0
2012-02-08 14:25:00,46.42,46.49,46.4,46.41,120900.0,36.1773,36.2318,36.1617,36.1695,120900.0
2012-02-08 14:30:00,46.41,46.41,46.37,46.38,75200.0,36.1695,36.1695,36.1383,36.1461,75200.0
2012-02-08 14:35:00,46.39,46.44,46.37,46.4,70900.0,36.1539,36.1929,36.1383,36.1617,70900.0
2012-02-08 14:40:00,46.4,46.5,46.38,46.49,85500.0,36.1617,36.2396,36.1461,36.2318,85500.0
2012-02-08 14:45:00,46.49,46.58,46.47,46.51,135900.0,36.2318,36.302,36.2162,36.2474,135900.0
2012-02-08 14:50:00,46.51,46.55,46.47,46.53,65800.0,36.2474,36.2786,36.2162,36.263,65800.0
2012-02-08 14:55:00,46.52,46.57,46.51,46.51,70700.0,36.2552,36.2942,36.2474,36.2474,70700.0
2012-02-08 15:00:00,46.52,46.54,46.5,46.52,89400.0,36.2552,36.2708,36.2396,36.2552,89400.0
2012-02-08 15:05:00,46.51,46.55,46.51,46.52,64300.0,36.2474,36.2786,36.2474,36.2552,64300.0
2012-02-08 15:10:00,46.52,46.56,46.5,46.51,100000.0,36.2552,36.2864,36.2396,36.2474,100000.0
2012-02-08 15:15:00,46.51,46.53,46.49,46.52,229000.0,36.2474,36.263,36.2318,36.2552,229000.0
2012-02-08 15:20:00,46.53,46.53,46.43,46.43,192500.0,36.263,36.263,36.1851,36.1851,192500.0
2012-02-08 15:25:00,46.43,46.54,46.43,46.53,131400.0,36.1851,36.2708,36.1851,36.263,131400.0
2012-02-08 15:30:00,46.52,46.56,46.51,46.53,216800.0,36.2552,36.2864,36.2474,36.263,216800.0
2012-02-08 15:35:00,46.53,46.63,46.52,46.62,168800.0,36.263,36.3409,36.2552,36.3331,168800.0
2012-02-08 15:40:00,46.62,46.65,46.56,46.64,294400.0,36.3331,36.3565,36.2864,36.3487,294400.0
2012-02-08 15:45:00,46.64,46.64,46.54,46.61,396500.0,36.3487,36.3487,36.2708,36.3253,396500.0
2012-02-08 15:50:00,46.61,46.63,46.52,46.55,287700.0,36.3253,36.3409,36.2552,36.2786,287700.0
2012-02-08 15:55:00,46.55,46.55,46.5,46.53,422200.0,36.2786,36.2786,36.2396,36.263,422200.0
2012-02-09 09:30:00,47.07,47.25,46.9,46.9,532200.0,36.6838,36.8241,36.5514,36.5514,532200.0
2012-02-09 09:35:00,46.9,46.9,46.55,46.59,338100.0,36.5514,36.5514,36.2786,36.3098,338100.0
2012-02-09 09:40:00,46.58,46.76,46.45,46.66,265300.0,36.302,36.4422,36.2006,36.3643,265300.0
2012-02-09 09:45:00,46.67,46.83,46.64,46.69,267400.0,36.3721,36.4968,36.3487,36.3877,267400.0
2012-02-09 09:50:00,46.68,46.74,46.56,46.67,225800.0,36.3799,36.4267,36.2864,36.3721,225800.0
2012-02-09 09:55:00,46.67,46.78,46.62,46.63,125000.0,36.3721,36.4578,36.3331,36.3409,125000.0
2012-02-09 10:00:00,46.63,46.8,46.57,46.66,199600.0,36.3409,36.4734,36.2942,36.3643,199600.0
2012-02-09 10:05:00,46.66,46.7,46.36,46.44,272500.0,36.3643,36.3955,36.1305,36.1929,272500.0
2012-02-09 10:10:00,46.45,46.57,46.45,46.48,348400.0,36.2006,36.2942,36.2006,36.224,348400.0
2012-02-09 10:15:00,46.48,46.51,46.42,46.48,170500.0,36.224,36.2474,36.1773,36.224,170500.0
2012-02-09 10:20:00,46.47,46.47,46.3,46.34,223800.0,36.2162,36.2162,36.0837,36.1149,223800.0
2012-02-09 10:25:00,46.33,46.35,46.1,46.3,366500.0,36.1071,36.1227,35.9279,36.0837,366500.0
2012-02-09 10:30:00,46.29,46.29,46.1,46.15,197700.0,36.076,36.076,35.9279,35.9668,197700.0
2012-02-09 10:35:00,46.15,46.15,46.02,46.14,233500.0,35.9668,35.9668,35.8655,35.9591,233500.0
2012-02-09 10:40:00,46.14,46.25,46.14,46.25,457900.0,35.9591,36.0448,35.9591,36.0448,457900.0
2012-02-09 10:45:00,46.25,46.48,46.25,46.46,299700.0,36.0448,36.224,36.0448,36.2084,299700.0
2012-02-09 10:50:00,46.45,46.65,46.45,46.61,444100.0,36.2006,36.3565,36.2006,36.3253,444100.0
2012-02-09 10:55:00,46.61,46.68,46.58,46.58,191000.0,36.3253,36.3799,36.302,36.302,191000.0
2012-02-09 11:00:00,46.59,46.62,46.42,46.48,172800.0,36.3098,36.3331,36.1773,36.224,172800.0
2012-02-09 11:05:00,46.48,46.51,46.38,46.42,194000.0,36.224,36.2474,36.1461,36.1773,194000.0
2012-02-09 11:10:00,46.4,46.67,46.4,46.66,164700.0,36.1617,36.3721,36.1617,36.3643,164700.0
2012-02-09 11:15:00,46.67,46.7,46.53,46.54,235200.0,36.3721,36.3955,36.263,36.2708,235200.0
2012-02-09 11:20:00,46.55,46.65,46.5,46.61,158300.0,36.2786,36.3565,36.2396,36.3253,158300.0
2012-02-09 11:25:00,46.61,46.67,46.54,46.64,564400.0,36.3253,36.3721,36.2708,36.3487,564400.0
2012-02-09 11:30:00,46.64,46.65,46.59,46.61,137600.0,36.3487,36.3565,36.3098,36.3253,137600.0
2012-02-09 11:35:00,46.61,46.65,46.54,46.54,76800.0,36.3253,36.3565,36.2708,36.2708,76800.0
2012-02-09 11:40:00,46.54,46.58,46.5,46.58,86100.0,36.2708,36.302,36.2396,36.302,86100.0
2012-02-09 11:45:00,46.58,46.69,46.56,46.65,329700.0,36.302,36.3877,36.2864,36.3565,329700.0
2012-02-09 11:50:00,46.65,46.78,46.64,46.73,228000.0,36.3565,36.4578,36.3487,36.4189,228000.0
2012-02-09 11:55:00,46.73,46.78,46.69,46.7,196800.0,36.4189,36.4578,36.3877,36.3955,196800.0
2012-02-09 12:00:00,46.7,46.74,46.66,46.69,262100.0,36.3955,36.4267,36.3643,36.3877,262100.0
2012-02-09 12:05:00,46.69,46.77,46.67,46.73,77700.0,36.3877,36.45,36.3721,36.4189,77700.0
2012-02-09 12:10:00,46.73,46.78,46.72,46.76,59400.0,36.4189,36.4578,36.4111,36.4422,59400.0
2012-02-09 12:15:00,46.76,46.76,46.67,46.71,100700.0,36.4422,36.4422,36.3721,36.4033,100700.0
2012-02-09 12:20:00,46.7,46.73,46.62,46.67,100300.0,36.3955,36.4189,36.3331,36.3721,100300.0
2012-02-09 12:25:00,46.66,46.71,46.6,46.6,92600.0,36.3643,36.4033,36.3175,36.3175,92600.0
2012-02-09 12:30:00,46.6,46.61,46.57,46.57,74700.0,36.3175,36.3253,36.2942,36.2942,74700.0
2012-02-09 12:35:00,46.58,46.58,46.52,46.56,86200.0,36.302,36.302,36.2552,36.2864,86200.0
2012-02-09 12:40:00,46.56,46.63,46.55,46.62,63500.0,36.2864,36.3409,36.2786,36.3331,63500.0
2012-02-09 12:45:00,46.62,46.68,46.62,46.64,51600.0,36.3331,36.3799,36.3331,36.3487,51600.0
2012-02-09 12:50:00,46.64,46.66,46.63,46.65,32800.0,36.3487,36.3643,36.3409,36.3565,32800.0
2012-02-09 12:55:00,46.65,46.66,46.62,46.64,200300.0,36.3565,36.3643,36.3331,36.3487,200300.0
2012-02-09 13:00:00,46.64,46.7,46.63,46.65,112400.0,36.3487,36.3955,36.3409,36.3565,112400.0
2012-02-09 13:05:00,46.65,46.68,46.63,46.64,68300.0,36.3565,36.3799,36.3409,36.3487,68300.0
2012-02-09 13:10:00,46.64,46.76,46.64,46.76,126600.0,36.3487,36.4422,36.3487,36.4422,126600.0
2012-02-09 13:15:00,46.75,46.81,46.7,46.7,119400.0,36.4345,36.4812,36.3955,36.3955,119400.0
2012-02-09 13:20:00,46.7,46.75,46.68,46.73,47300.0,36.3955,36.4345,36.3799,36.4189,47300.0
2012-02-09 13:25:00,46.73,46.8,46.72,46.79,65200.0,36.4189,36.4734,36.4111,36.4656,65200.0
2012-02-09 13:30:00,46.8,46.83,46.7,46.74,179600.0,36.4734,36.4968,36.3955,36.4267,179600.0
2012-02-09 13:35:00,46.74,46.78,46.69,46.77,56300.0,36.4267,36.4578,36.3877,36.45,56300.0
2012-02-09 13:40:00,46.76,46.82,46.71,46.71,119400.0,36.4422,36.489,36.4033,36.4033,119400.0
2012-02-09 13:45:00,46.7,46.85,46.7,46.78,161300.0,36.3955,36.5124,36.3955,36.4578,161300.0
2012-02-09 13:50:00,46.78,46.83,46.76,46.82,57700.0,36.4578,36.4968,36.4422,36.489,57700.0
2012-02-09 13:55:00,46.81,46.84,46.76,46.8,70900.0,36.4812,36.5046,36.4422,36.4734,70900.0
2012-02-09 14:00:00,46.8,46.88,46.78,46.86,144900.0,36.4734,36.5358,36.4578,36.5202,144900.0
2012-02-09 14:05:00,46.86,46.91,46.77,46.78,153400.0,36.5202,36.5591,36.45,36.4578,153400.0
2012-02-09 14:10:00,46.77,46.88,46.76,46.84,95800.0,36.45,36.5358,36.4422,36.5046,95800.0
2012-02-09 14:15:00,46.83,46.86,46.77,46.8,75400.0,36.4968,36.5202,36.45,36.4734,75400.0
2012-02-09 14:20:00,46.8,46.84,46.78,46.8,47600.0,36.4734,36.5046,36.4578,36.4734,47600.0
2012-02-09 14:25:00,46.79,46.85,46.77,46.82,176600.0,36.4656,36.5124,36.45,36.489,176600.0
2012-02-09 14:30:00,46.82,46.85,46.8,46.83,74700.0,36.489,36.5124,36.4734,36.4968,74700.0
2012-02-09 14:35:00,46.83,46.83,46.79,46.82,101700.0,36.4968,36.4968,36.4656,36.489,101700.0
2012-02-09 14:40:00,46.83,46.84,46.77,46.78,76100.0,36.4968,36.5046,36.45,36.4578,76100.0
2012-02-09 14:45:00,46.78,46.78,46.71,46.71,206200.0,36.4578,36.4578,36.4033,36.4033,206200.0
2012-02-09 14:50:00,46.71,46.72,46.68,46.68,60900.0,36.4033,36.4111,36.3799,36.3799,60900.0
2012-02-09 14:55:00,46.69,46.71,46.64,46.64,137000.0,36.3877,36.4033,36.3487,36.3487,137000.0
2012-02-09 15:00:00,46.64,46.64,46.57,46.63,103600.0,36.3487,36.3487,36.2942,36.3409,103600.0
2012-02-09 15:05:00,46.63,46.68,46.62,46.62,133900.0,36.3409,36.3799,36.3331,36.3331,133900.0
2012-02-09 15:10:00,46.63,46.63,46.58,46.59,119300.0,36.3409,36.3409,36.302,36.3098,119300.0
2012-02-09 15:15:00,46.59,46.59,46.48,46.5,92400.0,36.3098,36.3098,36.224,36.2396,92400.0
2012-02-09 15:20:00,46.49,46.51,46.47,46.49,192100.0,36.2318,36.2474,36.2162,36.2318,192100.0
2012-02-09 15:25:00,46.49,46.59,46.49,46.55,161400.0,36.2318,36.3098,36.2318,36.2786,161400.0
2012-02-09 15:30:00,46.56,46.56,46.51,46.53,136400.0,36.2864,36.2864,36.2474,36.263,136400.0
2012-02-09 15:35:00,46.52,46.53,46.48,46.49,97700.0,36.2552,36.263,36.224,36.2318,97700.0
2012-02-09 15:40:00,46.48,46.5,46.4,46.42,231600.0,36.224,36.2396,36.1617,36.1773,231600.0
2012-02-09 15:45:00,46.42,46.44,46.36,46.41,392300.0,36.1773,36.1929,36.1305,36.1695,392300.0
2012-02-09 15:50:00,46.41,46.46,46.38,46.38,305000.0,36.1695,36.2084,36.1461,36.1461,305000.0
2012-02-09 15:55:00,46.39,46.43,46.38,46.42,604200.0,36.1539,36.1851,36.1461,36.1773,604200.0
2012-02-10 09:30:00,45.32,45.39,44.57,44.88,1095800.0,35.32,35.3745,34.7355,34.9771,1095800.0
2012-02-10 09:35:00,44.88,45.25,44.79,45.08,412100.0,34.9771,35.2654,34.9069,35.1329,412100.0
2012-02-10 09:40:00,45.09,45.2,44.98,45.16,367300.0,35.1407,35.2265,35.055,35.1953,367300.0
2012-02-10 09:45:00,45.16,45.25,45.07,45.15,338000.0,35.1953,35.2654,35.1251,35.1875,338000.0
2012-02-10 09:50:00,45.14,45.25,45.14,45.16,334100.0,35.1797,35.2654,35.1797,35.1953,334100.0
2012-02-10 09:55:00,45.16,45.18,44.91,44.92,372000.0,35.1953,35.2109,35.0005,35.0082,372000.0
2012-02-10 10:00:00,44.92,44.97,44.77,44.81,419600.0,35.0082,35.0472,34.8913,34.9225,419600.0
2012-02-10 10:05:00,44.82,44.86,44.64,44.69,342600.0,34.9303,34.9615,34.79,34.829,342600.0
2012-02-10 10:10:00,44.7,44.86,44.61,44.8,349900.0,34.8368,34.9615,34.7666,34.9147,349900.0
2012-02-10 10:15:00,44.79,45.02,44.78,45.01,301500.0,34.9069,35.0862,34.8991,35.0784,301500.0
2012-02-10 10:20:00,45.0,45.06,44.92,44.96,174800.0,35.0706,35.1174,35.0082,35.0394,174800.0
2012-02-10 10:25:00,44.96,45.07,44.95,45.02,148000.0,35.0394,35.1251,35.0316,35.0862,148000.0
2012-02-10 10:30:00,45.03,45.2,44.96,45.19,168000.0,35.094,35.2265,35.0394,35.2187,168000.0
2012-02-10 10:35:00,45.18,45.19,45.05,45.08,161200.0,35.2109,35.2187,35.1096,35.1329,161200.0
2012-02-10 10:40:00,45.08,45.12,45.03,45.07,283000.0,35.1329,35.1641,35.094,35.1251,283000.0
2012-02-10 10:45:00,45.05,45.09,44.98,45.05,180400.0,35.1096,35.1407,35.055,35.1096,180400.0
2012-02-10 10:50:00,45.05,45.15,45.04,45.14,317900.0,35.1096,35.1875,35.1018,35.1797,317900.0
2012-02-10 10:55:00,45.14,45.21,45.09,45.2,150300.0,35.1797,35.2343,35.1407,35.2265,150300.0
2012-02-10 11:00:00,45.2,45.25,45.13,45.13,231900.0,35.2265,35.2654,35.1719,35.1719,231900.0
2012-02-10 11:05:00,45.14,45.26,45.13,45.26,150400.0,35.1797,35.2732,35.1719,35.2732,150400.0
2012-02-10 11:10:00,45.27,45.32,45.22,45.27,202400.0,35.281,35.32,35.2421,35.281,202400.0
2012-02-10 11:15:00,45.27,45.28,45.16,45.2,136900.0,35.281,35.2888,35.1953,35.2265,136900.0
2012-02-10 11:20:00,45.2,45.22,45.13,45.2,75700.0,35.2265,35.2421,35.1719,35.2265,75700.0
2012-02-10 11:25:00,45.21,45.23,45.11,45.11,74700.0,35.2343,35.2498,35.1563,35.1563,74700.0
2012-02-10 11:30:00,45.11,45.11,45.02,45.06,135700.0,35.1563,35.1563,35.0862,35.1174,135700.0
2012-02-10 11:35:00,45.06,45.09,45.04,45.05,117500.0,35.1174,35.1407,35.1018,35.1096,117500.0
2012-02-10 11:40:00,45.05,45.12,45.04,45.07,52100.0,35.1096,35.1641,35.1018,35.1251,52100.0
2012-02-10 11:45:00,45.07,45.07,45.0,45.05,91600.0,35.1251,35.1251,35.0706,35.1096,91600.0
2012-02-10 11:50:00,45.06,45.14,45.05,45.13,80400.0,35.1174,35.1797,35.1096,35.1719,80400.0
2012-02-10 11:55:00,45.13,45.14,45.02,45.04,98300.0,35.1719,35.1797,35.0862,35.1018,98300.0
2012-02-10 12:00:00,45.04,45.06,45.0,45.03,69600.0,35.1018,35.1174,35.0706,35.094,69600.0
2012-02-10 12:05:00,45.02,45.05,44.96,44.96,110100.0,35.0862,35.1096,35.0394,35.0394,110100.0
2012-02-10 12:10:00,44.97,44.98,44.91,44.93,82600.0,35.0472,35.055,35.0005,35.016,82600.0
2012-02-10 12:15:00,44.93,44.94,44.85,44.86,168800.0,35.016,35.0238,34.9537,34.9615,168800.0
2012-02-10 12:20:00,44.86,44.88,44.79,44.79,141200.0,34.9615,34.9771,34.9069,34.9069,141200.0
2012-02-10 12:25:00,44.78,44.86,44.78,44.85,129300.0,34.8991,34.9615,34.8991,34.9537,129300.0
2012-02-10 12:30:00,44.85,44.98,44.84,44.95,140100.0,34.9537,35.055,34.9459,35.0316,140100.0
2012-02-10 12:35:00,44.96,45.08,44.95,45.07,125900.0,35.0394,35.1329,35.0316,35.1251,125900.0
2012-02-10 12:40:00,45.07,45.07,45.0,45.04,54900.0,35.1251,35.1251,35.0706,35.1018,54900.0
2012-02-10 12:45:00,45.04,45.06,45.03,45.04,66200.0,35.1018,35.1174,35.094,35.1018,66200.0
2012-02-10 12:50:00,45.05,45.05,45.02,45.02,56700.0,35.1096,35.1096,35.0862,35.0862,56700.0
2012-02-10 12:55:00,45.03,45.06,45.02,45.03,88000.0,35.094,35.1174,35.0862,35.094,88000.0
2012-02-10 13:00:00,45.03,45.05,45.0,45.01,109700.0,35.094,35.1096,35.0706,35.0784,109700.0
2012-02-10 13:05:00,45.0,45.02,44.96,45.0,136000.0,35.0706,35.0862,35.0394,35.0706,136000.0
2012-02-10 13:10:00,44.99,45.01,44.94,44.94,81300.0,35.0628,35.0784,35.0238,35.0238,81300.0
2012-02-10 13:15:00,44.95,44.95,44.82,44.83,84700.0,35.0316,35.0316,34.9303,34.9381,84700.0
2012-02-10 13:20:00,44.83,44.84,44.82,44.83,63800.0,34.9381,34.9459,34.9303,34.9381,63800.0
2012-02-10 13:25:00,44.83,44.84,44.78,44.78,124200.0,34.9381,34.9459,34.8991,34.8991,124200.0
2012-02-10 13:30:00,44.78,44.79,44.75,44.76,100300.0,34.8991,34.9069,34.8758,34.8836,100300.0
2012-02-10 13:35:00,44.77,44.77,44.68,44.72,222100.0,34.8913,34.8913,34.8212,34.8524,222100.0
2012-02-10 13:40:00,44.72,44.78,44.69,44.71,185500.0,34.8524,34.8991,34.829,34.8446,185500.0
2012-02-10 13:45:00,44.71,44.74,44.66,44.68,135700.0,34.8446,34.868,34.8056,34.8212,135700.0
2012-02-10 13:50:00,44.68,44.79,44.68,44.79,106500.0,34.8212,34.9069,34.8212,34.9069,106500.0
2012-02-10 13:55:00,44.79,44.81,44.72,44.72,195500.0,34.9069,34.9225,34.8524,34.8524,195500.0
2012-02-10 14:00:00,44.73,44.8,44.65,44.76,258200.0,34.8602,34.9147,34.7978,34.8836,258200.0
2012-02-10 14:05:00,44.75,44.75,44.7,44.71,151900.0,34.8758,34.8758,34.8368,34.8446,151900.0
2012-02-10 14:10:00,44.72,44.75,44.68,44.72,150400.0,34.8524,34.8758,34.8212,34.8524,150400.0
2012-02-10 14:15:00,44.71,44.79,44.66,44.78,155900.0,34.8446,34.9069,34.8056,34.8991,155900.0
2012-02-10 14:20:00,44.79,44.84,44.77,44.81,193000.0,34.9069,34.9459,34.8913,34.9225,193000.0
2012-02-10 14:25:00,44.81,44.9,44.81,44.9,94100.0,34.9225,34.9927,34.9225,34.9927,94100.0
2012-02-10 14:30:00,44.89,44.97,44.86,44.97,216900.0,34.9849,35.0472,34.9615,35.0472,216900.0
2012-02-10 14:35:00,44.97,44.97,44.87,44.97,144300.0,35.0472,35.0472,34.9693,35.0472,144300.0
2012-02-10 14:40:00,44.97,44.99,44.93,44.99,125000.0,35.0472,35.0628,35.016,35.0628,125000.0
2012-02-10 14:45:00,44.99,44.99,44.89,44.9,141000.0,35.0628,35.0628,34.9849,34.9927,141000.0
2012-02-10 14:50:00,44.9,44.91,44.87,44.89,66900.0,34.9927,35.0005,34.9693,34.9849,66900.0
2012-02-10 14:55:00,44.9,44.9,44.83,44.85,56200.0,34.9927,34.9927,34.9381,34.9537,56200.0
2012-02-10 15:00:00,44.84,44.84,44.78,44.82,173600.0,34.9459,34.9459,34.8991,34.9303,173600.0
2012-02-10 15:05:00,44.82,44.83,44.77,44.78,126700.0,34.9303,34.9381,34.8913,34.8991,126700.0
2012-02-10 15:10:00,44.78,44.78,44.69,44.76,234100.0,34.8991,34.8991,34.829,34.8836,234100.0
2012-02-10 15:15:00,44.76,44.78,44.69,44.73,136900.0,34.8836,34.8991,34.829,34.8602,136900.0
2012-02-10 15:20:00,44.72,44.73,44.66,44.66,112800.0,34.8524,34.8602,34.8056,34.8056,112800.0
2012-02-10 15:25:00,44.67,44.76,44.64,44.76,150100.0,34.8134,34.8836,34.79,34.8836,150100.0
2012-02-10 15:30:00,44.76,44.84,44.74,44.84,188600.0,34.8836,34.9459,34.868,34.9459,188600.0
2012-02-10 15:35:00,44.83,44.87,44.8,44.86,235500.0,34.9381,34.9693,34.9147,34.9615,235500.0
2012-02-10 15:40:00,44.87,44.94,44.84,44.92,265700.0,34.9693,35.0238,34.9459,35.0082,265700.0
2012-02-10 15:45:00,44.92,44.97,44.89,44.93,490500.0,35.0082,35.0472,34.9849,35.016,490500.0
2012-02-10 15:50:00,44.93,44.98,44.91,44.94,414300.0,35.016,35.055,35.0005,35.0238,414300.0
2012-02-10 15:55:00,44.94,44.97,44.91,44.92,700600.0,35.0238,35.0472,35.0005,35.0082,700600.0
2012-02-13 09:30:00,45.53,45.55,45.23,45.25,454600.0,35.4836,35.4992,35.2498,35.2654,454600.0
2012-02-13 09:35:00,45.25,45.25,45.11,45.23,251600.0,35.2654,35.2654,35.1563,35.2498,251600.0
2012-02-13 09:40:00,45.24,45.29,45.14,45.21,316600.0,35.2576,35.2966,35.1797,35.2343,316600.0
2012-02-13 09:45:00,45.21,45.21,44.96,45.1,594900.0,35.2343,35.2343,35.0394,35.1485,594900.0
2012-02-13 09:50:00,45.1,45.11,45.0,45.06,269000.0,35.1485,35.1563,35.0706,35.1174,269000.0
2012-02-13 09:55:00,45.06,45.13,44.99,44.99,186700.0,35.1174,35.1719,35.0628,35.0628,186700.0
2012-02-13 10:00:00,44.99,45.0,44.82,44.86,318700.0,35.0628,35.0706,34.9303,34.9615,318700.0
2012-02-13 10:05:00,44.87,44.96,44.86,44.87,220900.0,34.9693,35.0394,34.9615,34.9693,220900.0
2012-02-13 10:10:00,44.87,44.88,44.73,44.74,179200.0,34.9693,34.9771,34.8602,34.868,179200.0
2012-02-13 10:15:00,44.73,44.73,44.6,44.7,210400.0,34.8602,34.8602,34.7589,34.8368,210400.0
2012-02-13 10:20:00,44.69,44.72,44.63,44.7,166500.0,34.829,34.8524,34.7822,34.8368,166500.0
2012-02-13 10:25:00,44.71,44.81,44.7,44.75,163400.0,34.8446,34.9225,34.8368,34.8758,163400.0
2012-02-13 10:30:00,44.75,44.79,44.56,44.6,213300.0,34.8758,34.9069,34.7277,34.7589,213300.0
2012-02-13 10:35:00,44.59,44.68,44.57,44.62,181700.0,34.7511,34.8212,34.7355,34.7744,181700.0
2012-02-13 10:40:00,44.62,44.73,44.62,44.66,176200.0,34.7744,34.8602,34.7744,34.8056,176200.0
2012-02-13 10:45:00,44.65,44.65,44.53,44.57,174500.0,34.7978,34.7978,34.7043,34.7355,174500.0
2012-02-13 10:50:00,44.57,44.78,44.52,44.7,199800.0,34.7355,34.8991,34.6965,34.8368,199800.0
2012-02-13 10:55:00,44.7,44.73,44.6,44.71,210200.0,34.8368,34.8602,34.7589,34.8446,210200.0
2012-02-13 11:00:00,44.71,44.78,44.68,44.75,233900.0,34.8446,34.8991,34.8212,34.8758,233900.0
2012-02-13 11:05:00,44.75,44.75,44.65,44.72,98000.0,34.8758,34.8758,34.7978,34.8524,98000.0
2012-02-13 11:10:00,44.72,44.75,44.68,44.73,98600.0,34.8524,34.8758,34.8212,34.8602,98600.0
2012-02-13 11:15:00,44.73,44.74,44.65,44.69,128700.0,34.8602,34.868,34.7978,34.829,128700.0
2012-02-13 11:20:00,44.7,44.74,44.6,44.63,240700.0,34.8368,34.868,34.7589,34.7822,240700.0
2012-02-13 11:25:00,44.62,44.66,44.57,44.62,103100.0,34.7744,34.8056,34.7355,34.7744,103100.0
2012-02-13 11:30:00,44.62,44.66,44.61,44.63,67300.0,34.7744,34.8056,34.7666,34.7822,67300.0
2012-02-13 11:35:00,44.62,44.65,44.55,44.6,70900.0,34.7744,34.7978,34.7199,34.7589,70900.0
2012-02-13 11:40:00,44.61,44.65,44.59,44.63,108400.0,34.7666,34.7978,34.7511,34.7822,108400.0
2012-02-13 11:45:00,44.63,44.68,44.6,44.65,94500.0,34.7822,34.8212,34.7589,34.7978,94500.0
2012-02-13 11:50:00,44.64,44.65,44.57,44.57,50700.0,34.79,34.7978,34.7355,34.7355,50700.0
2012-02-13 11:55:00,44.58,44.59,44.51,44.52,84100.0,34.7433,34.7511,34.6887,34.6965,84100.0
2012-02-13 12:00:00,44.53,44.68,44.53,44.65,114300.0,34.7043,34.8212,34.7043,34.7978,114300.0
2012-02-13 12:05:00,44.65,44.66,44.61,44.64,90900.0,34.7978,34.8056,34.7666,34.79,90900.0
2012-02-13 12:10:00,44.63,44.65,44.58,44.64,192700.0,34.7822,34.7978,34.7433,34.79,192700.0
2012-02-13 12:15:00,44.65,44.67,44.61,44.63,110500.0,34.7978,34.8134,34.7666,34.7822,110500.0
2012-02-13 12:20:00,44.64,44.65,44.61,44.63,125600.0,34.79,34.7978,34.7666,34.7822,125600.0
2012-02-13 12:25:00,44.63,44.63,44.52,44.52,87500.0,34.7822,34.7822,34.6965,34.6965,87500.0
2012-02-13 12:30:00,44.53,44.53,44.45,44.47,199900.0,34.7043,34.7043,34.642,34.6575,199900.0
2012-02-13 12:35:00,44.48,44.51,44.46,44.48,90600.0,34.6653,34.6887,34.6497,34.6653,90600.0
2012-02-13 12:40:00,44.47,44.54,44.45,44.48,84900.0,34.6575,34.7121,34.642,34.6653,84900.0
2012-02-13 12:45:00,44.48,44.56,44.48,44.5,72000.0,34.6653,34.7277,34.6653,34.6809,72000.0
2012-02-13 12:50:00,44.51,44.61,44.5,44.57,65900.0,34.6887,34.7666,34.6809,34.7355,65900.0
2012-02-13 12:55:00,44.56,44.6,44.54,44.59,59400.0,34.7277,34.7589,34.7121,34.7511,59400.0
2012-02-13 13:00:00,44.6,44.66,44.59,44.62,78400.0,34.7589,34.8056,34.7511,34.7744,78400.0
2012-02-13 13:05:00,44.62,44.64,44.58,44.62,147600.0,34.7744,34.79,34.7433,34.7744,147600.0
2012-02-13 13:10:00,44.62,44.66,44.61,44.65,204300.0,34.7744,34.8056,34.7666,34.7978,204300.0
2012-02-13 13:15:00,44.65,44.68,44.6,44.61,52600.0,34.7978,34.8212,34.7589,34.7666,52600.0
2012-02-13 13:20:00,44.61,44.66,44.61,44.64,62000.0,34.7666,34.8056,34.7666,34.79,62000.0
2012-02-13 13:25:00,44.64,44.67,44.6,44.67,43100.0,34.79,34.8134,34.7589,34.8134,43100.0
2012-02-13 13:30:00,44.66,44.74,44.65,44.73,72100.0,34.8056,34.868,34.7978,34.8602,72100.0
2012-02-13 13:35:00,44.75,44.78,44.72,44.76,79400.0,34.8758,34.8991,34.8524,34.8836,79400.0
2012-02-13 13:40:00,44.77,44.87,44.75,44.87,76900.0,34.8913,34.9693,34.8758,34.9693,76900.0
2012-02-13 13:45:00,44.87,44.89,44.84,44.87,106300.0,34.9693,34.9849,34.9459,34.9693,106300.0
2012-02-13 13:50:00,44.87,44.87,44.81,44.82,87400.0,34.9693,34.9693,34.9225,34.9303,87400.0
2012-02-13 13:55:00,44.81,44.84,44.77,44.79,51400.0,34.9225,34.9459,34.8913,34.9069,51400.0
2012-02-13 14:00:00,44.8,44.84,44.79,44.81,56400.0,34.9147,34.9459,34.9069,34.9225,56400.0
2012-02-13 14:05:00,44.8,44.85,44.78,44.81,46200.0,34.9147,34.9537,34.8991,34.9225,46200.0
2012-02-13 14:10:00,44.81,44.85,44.78,44.82,48800.0,34.9225,34.9537,34.8991,34.9303,48800.0
2012-02-13 14:15:00,44.81,44.84,44.78,44.79,59300.0,34.9225,34.9459,34.8991,34.9069,59300.0
2012-02-13 14:20:00,44.79,44.8,44.75,44.75,76300.0,34.9069,34.9147,34.8758,34.8758,76300.0
2012-02-13 14:25:00,44.76,44.8,44.73,44.74,82600.0,34.8836,34.9147,34.8602,34.868,82600.0
2012-02-13 14:30:00,44.75,44.76,44.74,44.75,51000.0,34.8758,34.8836,34.868,34.8758,51000.0
2012-02-13 14:35:00,44.75,44.82,44.74,44.74,92000.0,34.8758,34.9303,34.868,34.868,92000.0
2012-02-13 14:40:00,44.75,44.82,44.75,44.78,60100.0,34.8758,34.9303,34.8758,34.8991,60100.0
2012-02-13 14:45:00,44.77,44.77,44.72,44.73,58200.0,34.8913,34.8913,34.8524,34.8602,58200.0
2012-02-13 14:50:00,44.73,44.76,44.72,44.73,54200.0,34.8602,34.8836,34.8524,34.8602,54200.0
2012-02-13 14:55:00,44.73,44.74,44.67,44.67,82600.0,34.8602,34.868,34.8134,34.8134,82600.0
2012-02-13 15:00:00,44.68,44.73,44.67,44.68,125800.0,34.8212,34.8602,34.8134,34.8212,125800.0
2012-02-13 15:05:00,44.68,44.68,44.6,44.6,127800.0,34.8212,34.8212,34.7589,34.7589,127800.0
2012-02-13 15:10:00,44.6,44.61,44.55,44.59,114000.0,34.7589,34.7666,34.7199,34.7511,114000.0
2012-02-13 15:15:00,44.59,44.59,44.53,44.55,92900.0,34.7511,34.7511,34.7043,34.7199,92900.0
2012-02-13 15:20:00,44.54,44.56,44.51,44.51,126400.0,34.7121,34.7277,34.6887,34.6887,126400.0
2012-02-13 15:25:00,44.52,44.6,44.5,44.6,147800.0,34.6965,34.7589,34.6809,34.7589,147800.0
2012-02-13 15:30:00,44.59,44.67,44.58,44.62,126800.0,34.7511,34.8134,34.7433,34.7744,126800.0
2012-02-13 15:35:00,44.63,44.69,44.59,44.67,134700.0,34.7822,34.829,34.7511,34.8134,134700.0
2012-02-13 15:40:00,44.67,44.69,44.63,44.64,159500.0,34.8134,34.829,34.7822,34.79,159500.0
2012-02-13 15:45:00,44.63,44.7,44.61,44.66,226200.0,34.7822,34.8368,34.7666,34.8056,226200.0
2012-02-13 15:50:00,44.66,44.7,44.6,44.64,333500.0,34.8056,34.8368,34.7589,34.79,333500.0
2012-02-13 15:55:00,44.64,44.7,44.64,44.66,593100.0,34.79,34.8368,34.79,34.8056,593100.0
2012-02-14 09:30:00,44.22,44.49,44.22,44.32,313000.0,34.4627,34.6731,34.4627,34.5406,313000.0
2012-02-14 09:35:00,44.32,44.32,44.1,44.28,317700.0,34.5406,34.5406,34.3692,34.5095,317700.0
2012-02-14 09:40:00,44.28,44.33,44.2,44.23,193600.0,34.5095,34.5484,34.4471,34.4705,193600.0
2012-02-14 09:45:00,44.24,44.46,44.15,44.18,452300.0,34.4783,34.6497,34.4082,34.4315,452300.0
2012-02-14 09:50:00,44.18,44.34,44.14,44.16,426600.0,34.4315,34.5562,34.4004,34.4159,426600.0
2012-02-14 09:55:00,44.17,44.27,44.16,44.17,183200.0,34.4237,34.5017,34.4159,34.4237,183200.0
2012-02-14 10:00:00,44.17,44.24,43.95,43.96,407000.0,34.4237,34.4783,34.2523,34.2601,407000.0
2012-02-14 10:05:00,43.96,44.05,43.79,43.8,372300.0,34.2601,34.3302,34.1276,34.1354,372300.0
2012-02-14 10:10:00,43.8,43.82,43.61,43.68,526600.0,34.1354,34.151,33.9873,34.0419,526600.0
2012-02-14 10:15:00,43.68,43.75,43.45,43.49,594700.0,34.0419,34.0964,33.8626,33.8938,594700.0
2012-02-14 10:20:00,43.49,43.63,43.48,43.63,398900.0,33.8938,34.0029,33.886,34.0029,398900.0
2012-02-14 10:25:00,43.63,43.76,43.59,43.74,284700.0,34.0029,34.1042,33.9717,34.0886,284700.0
2012-02-14 10:30:00,43.74,43.92,43.7,43.82,423800.0,34.0886,34.2289,34.0574,34.151,423800.0
2012-02-14 10:35:00,43.82,43.84,43.65,43.65,237000.0,34.151,34.1666,34.0185,34.0185,237000.0
2012-02-14 10:40:00,43.65,43.66,43.43,43.44,503800.0,34.0185,34.0263,33.847,33.8548,503800.0
2012-02-14 10:45:00,43.44,43.48,43.35,43.45,490900.0,33.8548,33.886,33.7847,33.8626,490900.0
2012-02-14 10:50:00,43.46,43.48,43.36,43.4,229900.0,33.8704,33.886,33.7925,33.8236,229900.0
2012-02-14 10:55:00,43.39,43.52,43.32,43.44,321800.0,33.8158,33.9172,33.7613,33.8548,321800.0
2012-02-14 11:00:00,43.44,43.6,43.43,43.55,148300.0,33.8548,33.9795,33.847,33.9405,148300.0
2012-02-14 11:05:00,43.56,43.66,43.52,43.65,316000.0,33.9483,34.0263,33.9172,34.0185,316000.0
2012-02-14 11:10:00,43.66,43.68,43.59,43.68,209900.0,34.0263,34.0419,33.9717,34.0419,209900.0
2012-02-14 11:15:00,43.67,43.68,43.58,43.59,189600.0,34.0341,34.0419,33.9639,33.9717,189600.0
2012-02-14 11:20:00,43.59,43.65,43.56,43.65,203300.0,33.9717,34.0185,33.9483,34.0185,203300.0
2012-02-14 11:25:00,43.63,43.67,43.54,43.64,176000.0,34.0029,34.0341,33.9327,34.0107,176000.0
2012-02-14 11:30:00,43.63,43.73,43.62,43.67,167800.0,34.0029,34.0808,33.9951,34.0341,167800.0
2012-02-14 11:35:00,43.67,43.74,43.64,43.74,86200.0,34.0341,34.0886,34.0107,34.0886,86200.0
2012-02-14 11:40:00,43.73,43.78,43.7,43.77,135200.0,34.0808,34.1198,34.0574,34.112,135200.0
2012-02-14 11:45:00,43.77,43.81,43.73,43.8,180400.0,34.112,34.1432,34.0808,34.1354,180400.0
2012-02-14 11:50:00,43.8,43.86,43.71,43.71,119500.0,34.1354,34.1821,34.0652,34.0652,119500.0
2012-02-14 11:55:00,43.72,43.78,43.69,43.76,160700.0,34.073,34.1198,34.0497,34.1042,160700.0
2012-02-14 12:00:00,43.76,43.82,43.75,43.8,193600.0,34.1042,34.151,34.0964,34.1354,193600.0
2012-02-14 12:05:00,43.8,43.82,43.72,43.72,80700.0,34.1354,34.151,34.073,34.073,80700.0
2012-02-14 12:10:00,43.73,43.73,43.58,43.59,149800.0,34.0808,34.0808,33.9639,33.9717,149800.0
2012-02-14 12:15:00,43.58,43.59,43.47,43.47,184400.0,33.9639,33.9717,33.8782,33.8782,184400.0
2012-02-14 12:20:00,43.47,43.48,43.38,43.41,189700.0,33.8782,33.886,33.8081,33.8314,189700.0
2012-02-14 12:25:00,43.41,43.42,43.38,43.39,215400.0,33.8314,33.8392,33.8081,33.8158,215400.0
2012-02-14 12:30:00,43.39,43.42,43.38,43.42,154200.0,33.8158,33.8392,33.8081,33.8392,154200.0
2012-02-14 12:35:00,43.42,43.45,43.41,43.45,108900.0,33.8392,33.8626,33.8314,33.8626,108900.0
2012-02-14 12:40:00,43.45,43.45,43.33,43.34,191400.0,33.8626,33.8626,33.7691,33.7769,191400.0
2012-02-14 12:45:00,43.34,43.34,43.23,43.28,319600.0,33.7769,33.7769,33.6912,33.7301,319600.0
2012-02-14 12:50:00,43.27,43.3,43.16,43.17,214400.0,33.7223,33.7457,33.6366,33.6444,214400.0
2012-02-14 12:55:00,43.18,43.2,43.01,43.19,370500.0,33.6522,33.6678,33.5197,33.66,370500.0
2012-02-14 13:00:00,43.18,43.18,43.03,43.09,237800.0,33.6522,33.6522,33.5353,33.582,237800.0
2012-02-14 13:05:00,43.1,43.12,43.04,43.04,165200.0,33.5898,33.6054,33.5431,33.5431,165200.0
2012-02-14 13:10:00,43.05,43.07,42.96,43.04,360300.0,33.5509,33.5665,33.4807,33.5431,360300.0
2012-02-14 13:15:00,43.04,43.04,42.9,42.91,321000.0,33.5431,33.5431,33.434,33.4418,321000.0
2012-02-14 13:20:00,42.91,42.99,42.9,42.96,286200.0,33.4418,33.5041,33.434,33.4807,286200.0
2012-02-14 13:25:00,42.96,43.04,42.96,42.96,176100.0,33.4807,33.5431,33.4807,33.4807,176100.0
2012-02-14 13:30:00,42.96,43.02,42.95,42.99,339800.0,33.4807,33.5275,33.4729,33.5041,339800.0
2012-02-14 13:35:00,42.99,43.03,42.98,43.01,156500.0,33.5041,33.5353,33.4963,33.5197,156500.0
2012-02-14 13:40:00,43.02,43.02,42.88,42.89,156400.0,33.5275,33.5275,33.4184,33.4262,156400.0
2012-02-14 13:45:00,42.88,42.89,42.72,42.75,367000.0,33.4184,33.4262,33.2937,33.3171,367000.0
2012-02-14 13:50:00,42.75,42.95,42.74,42.86,311000.0,33.3171,33.4729,33.3093,33.4028,311000.0
2012-02-14 13:55:00,42.86,42.86,42.81,42.86,210000.0,33.4028,33.4028,33.3638,33.4028,210000.0
2012-02-14 14:00:00,42.86,42.9,42.83,42.83,187000.0,33.4028,33.434,33.3794,33.3794,187000.0
2012-02-14 14:05:00,42.84,42.86,42.74,42.81,340100.0,33.3872,33.4028,33.3093,33.3638,340100.0
2012-02-14 14:10:00,42.81,42.86,42.73,42.81,272700.0,33.3638,33.4028,33.3015,33.3638,272700.0
2012-02-14 14:15:00,42.81,42.9,42.78,42.84,214400.0,33.3638,33.434,33.3404,33.3872,214400.0
2012-02-14 14:20:00,42.84,42.88,42.77,42.83,215100.0,33.3872,33.4184,33.3327,33.3794,215100.0
2012-02-14 14:25:00,42.84,42.84,42.75,42.8,345100.0,33.3872,33.3872,33.3171,33.356,345100.0
2012-02-14 14:30:00,42.8,42.83,42.75,42.82,232200.0,33.356,33.3794,33.3171,33.3716,232200.0
2012-02-14 14:35:00,42.81,42.82,42.79,42.82,239400.0,33.3638,33.3716,33.3482,33.3716,239400.0
2012-02-14 14:40:00,42.82,42.82,42.76,42.77,347300.0,33.3716,33.3716,33.3249,33.3327,347300.0
2012-02-14 14:45:00,42.77,42.81,42.74,42.8,430500.0,33.3327,33.3638,33.3093,33.356,430500.0
2012-02-14 14:50:00,42.8,42.88,42.79,42.86,395300.0,33.356,33.4184,33.3482,33.4028,395300.0
2012-02-14 14:55:00,42.87,42.91,42.83,42.86,247200.0,33.4106,33.4418,33.3794,33.4028,247200.0
2012-02-14 15:00:00,42.85,42.86,42.8,42.82,311100.0,33.395,33.4028,33.356,33.3716,311100.0
2012-02-14 15:05:00,42.82,42.82,42.76,42.77,448700.0,33.3716,33.3716,33.3249,33.3327,448700.0
2012-02-14 15:10:00,42.77,42.79,42.65,42.66,427700.0,33.3327,33.3482,33.2391,33.2469,427700.0
2012-02-14 15:15:00,42.66,42.72,42.65,42.67,260800.0,33.2469,33.2937,33.2391,33.2547,260800.0
2012-02-14 15:20:00,42.68,42.68,42.58,42.62,462100.0,33.2625,33.2625,33.1846,33.2158,462100.0
2012-02-14 15:25:00,42.61,42.63,42.58,42.59,389700.0,33.208,33.2235,33.1846,33.1924,389700.0
2012-02-14 15:30:00,42.59,42.72,42.53,42.54,771200.0,33.1924,33.2937,33.1456,33.1534,771200.0
2012-02-14 15:35:00,42.53,42.88,42.53,42.86,603800.0,33.1456,33.4184,33.1456,33.4028,603800.0
2012-02-14 15:40:00,42.86,42.88,42.74,42.78,793000.0,33.4028,33.4184,33.3093,33.3404,793000.0
2012-02-14 15:45:00,42.79,42.85,42.74,42.8,1310700.0,33.3482,33.395,33.3093,33.356,1310700.0
2012-02-14 15:50:00,42.8,42.91,42.8,42.85,933600.0,33.356,33.4418,33.356,33.395,933600.0
2012-02-14 15:55:00,42.86,43.0,42.86,42.98,999700.0,33.4028,33.5119,33.4028,33.4963,999700.0
2012-02-15 09:30:00,43.28,43.3,43.0,43.05,587700.0,33.7301,33.7457,33.5119,33.5509,587700.0
2012-02-15 09:35:00,43.06,43.1,42.76,42.77,597300.0,33.5587,33.5898,33.3249,33.3327,597300.0
2012-02-15 09:40:00,42.77,43.02,42.76,42.84,555900.0,33.3327,33.5275,33.3249,33.3872,555900.0
2012-02-15 09:45:00,42.84,43.03,42.8,42.93,379600.0,33.3872,33.5353,33.356,33.4573,379600.0
2012-02-15 09:50:00,42.94,43.03,42.86,42.96,438900.0,33.4651,33.5353,33.4028,33.4807,438900.0
2012-02-15 09:55:00,42.97,42.98,42.81,42.87,178300.0,33.4885,33.4963,33.3638,33.4106,178300.0
2012-02-15 10:00:00,42.87,42.96,42.83,42.91,194100.0,33.4106,33.4807,33.3794,33.4418,194100.0
2012-02-15 10:05:00,42.91,42.92,42.64,42.67,339100.0,33.4418,33.4496,33.2313,33.2547,339100.0
2012-02-15 10:10:00,42.66,42.67,42.5,42.53,446200.0,33.2469,33.2547,33.1222,33.1456,446200.0
2012-02-15 10:15:00,42.54,42.62,42.5,42.52,373300.0,33.1534,33.2158,33.1222,33.1378,373300.0
2012-02-15 10:20:00,42.52,42.57,42.44,42.46,427800.0,33.1378,33.1768,33.0755,33.0911,427800.0
2012-02-15 10:25:00,42.46,42.56,42.42,42.52,401600.0,33.0911,33.169,33.0599,33.1378,401600.0
2012-02-15 10:30:00,42.53,42.75,42.47,42.72,390200.0,33.1456,33.3171,33.0988,33.2937,390200.0
2012-02-15 10:35:00,42.72,42.77,42.55,42.56,233100.0,33.2937,33.3327,33.1612,33.169,233100.0
2012-02-15 10:40:00,42.56,42.74,42.52,42.74,380300.0,33.169,33.3093,33.1378,33.3093,380300.0
2012-02-15 10:45:00,42.74,42.75,42.58,42.58,328200.0,33.3093,33.3171,33.1846,33.1846,328200.0
2012-02-15 10:50:00,42.58,42.65,42.55,42.58,260800.0,33.1846,33.2391,33.1612,33.1846,260800.0
2012-02-15 10:55:00,42.58,42.63,42.54,42.58,173900.0,33.1846,33.2235,33.1534,33.1846,173900.0
2012-02-15 11:00:00,42.57,42.68,42.55,42.68,159700.0,33.1768,33.2625,33.1612,33.2625,159700.0
2012-02-15 11:05:00,42.67,42.69,42.58,42.61,121300.0,33.2547,33.2703,33.1846,33.208,121300.0
2012-02-15 11:10:00,42.61,42.61,42.55,42.57,170300.0,33.208,33.208,33.1612,33.1768,170300.0
2012-02-15 11:15:00,42.57,42.69,42.55,42.69,327200.0,33.1768,33.2703,33.1612,33.2703,327200.0
2012-02-15 11:20:00,42.69,42.83,42.69,42.7,247200.0,33.2703,33.3794,33.2703,33.2781,247200.0
2012-02-15 11:25:00,42.7,42.78,42.69,42.78,183400.0,33.2781,33.3404,33.2703,33.3404,183400.0
2012-02-15 11:30:00,42.78,42.88,42.77,42.8,219500.0,33.3404,33.4184,33.3327,33.356,219500.0
2012-02-15 11:35:00,42.79,42.88,42.78,42.83,124000.0,33.3482,33.4184,33.3404,33.3794,124000.0
2012-02-15 11:40:00,42.83,42.87,42.78,42.8,357400.0,33.3794,33.4106,33.3404,33.356,357400.0
2012-02-15 11:45:00,42.8,42.9,42.78,42.84,260300.0,33.356,33.434,33.3404,33.3872,260300.0
2012-02-15 11:50:00,42.84,42.95,42.82,42.83,250000.0,33.3872,33.4729,33.3716,33.3794,250000.0
2012-02-15 11:55:00,42.83,42.87,42.79,42.8,100100.0,33.3794,33.4106,33.3482,33.356,100100.0
2012-02-15 12:00:00,42.81,42.84,42.78,42.8,170500.0,33.3638,33.3872,33.3404,33.356,170500.0
2012-02-15 12:05:00,42.8,42.81,42.78,42.79,169700.0,33.356,33.3638,33.3404,33.3482,169700.0
2012-02-15 12:10:00,42.8,42.81,42.74,42.79,205800.0,33.356,33.3638,33.3093,33.3482,205800.0
2012-02-15 12:15:00,42.8,42.8,42.74,42.74,191900.0,33.356,33.356,33.3093,33.3093,191900.0
2012-02-15 12:20:00,42.75,42.81,42.75,42.8,100500.0,33.3171,33.3638,33.3171,33.356,100500.0
2012-02-15 12:25:00,42.79,42.81,42.78,42.79,170800.0,33.3482,33.3638,33.3404,33.3482,170800.0
2012-02-15 12:30:00,42.8,42.8,42.69,42.77,223600.0,33.356,33.356,33.2703,33.3327,223600.0
2012-02-15 12:35:00,42.78,42.8,42.73,42.74,95000.0,33.3404,33.356,33.3015,33.3093,95000.0
2012-02-15 12:40:00,42.74,42.8,42.64,42.65,138900.0,33.3093,33.356,33.2313,33.2391,138900.0
2012-02-15 12:45:00,42.64,42.71,42.55,42.56,193100.0,33.2313,33.2859,33.1612,33.169,193100.0
2012-02-15 12:50:00,42.56,42.64,42.43,42.46,302100.0,33.169,33.2313,33.0677,33.0911,302100.0
2012-02-15 12:55:00,42.47,42.5,42.33,42.36,465500.0,33.0988,33.1222,32.9897,33.0131,465500.0
2012-02-15 13:00:00,42.35,42.36,42.08,42.2,862600.0,33.0053,33.0131,32.7949,32.8884,862600.0
2012-02-15 13:05:00,42.19,42.27,42.16,42.26,260700.0,32.8806,32.943,32.8573,32.9352,260700.0
2012-02-15 13:10:00,42.27,42.33,42.2,42.25,177900.0,32.943,32.9897,32.8884,32.9274,177900.0
2012-02-15 13:15:00,42.26,42.31,42.21,42.25,345900.0,32.9352,32.9742,32.8962,32.9274,345900.0
2012-02-15 13:20:00,42.25,42.39,42.25,42.38,157400.0,32.9274,33.0365,32.9274,33.0287,157400.0
2012-02-15 13:25:00,42.38,42.46,42.36,42.4,224100.0,33.0287,33.0911,33.0131,33.0443,224100.0
2012-02-15 13:30:00,42.4,42.47,42.35,42.37,130400.0,33.0443,33.0988,33.0053,33.0209,130400.0
2012-02-15 13:35:00,42.36,42.45,42.33,42.39,83500.0,33.0131,33.0833,32.9897,33.0365,83500.0
2012-02-15 13:40:00,42.38,42.44,42.38,42.4,140800.0,33.0287,33.0755,33.0287,33.0443,140800.0
2012-02-15 13:45:00,42.4,42.4,42.31,42.38,130000.0,33.0443,33.0443,32.9742,33.0287,130000.0
2012-02-15 13:50:00,42.37,42.49,42.36,42.43,125400.0,33.0209,33.1144,33.0131,33.0677,125400.0
2012-02-15 13:55:00,42.43,42.47,42.37,42.41,120400.0,33.0677,33.0988,33.0209,33.0521,120400.0
2012-02-15 14:00:00,42.42,42.47,42.24,42.26,542700.0,33.0599,33.0988,32.9196,32.9352,542700.0
2012-02-15 14:05:00,42.26,42.27,42.09,42.16,496300.0,32.9352,32.943,32.8027,32.8573,496300.0
2012-02-15 14:10:00,42.16,42.19,42.07,42.15,233100.0,32.8573,32.8806,32.7871,32.8495,233100.0
2012-02-15 14:15:00,42.16,42.2,42.04,42.04,277600.0,32.8573,32.8884,32.7637,32.7637,277600.0
2012-02-15 14:20:00,42.03,42.04,41.95,42.0,570400.0,32.7559,32.7637,32.6936,32.7326,570400.0
2012-02-15 14:25:00,42.0,42.19,41.99,42.11,240100.0,32.7326,32.8806,32.7248,32.8183,240100.0
2012-02-15 14:30:00,42.11,42.18,42.09,42.15,244000.0,32.8183,32.8728,32.8027,32.8495,244000.0
2012-02-15 14:35:00,42.15,42.28,42.14,42.16,170800.0,32.8495,32.9508,32.8417,32.8573,170800.0
2012-02-15 14:40:00,42.16,42.3,42.13,42.3,307500.0,32.8573,32.9664,32.8339,32.9664,307500.0
2012-02-15 14:45:00,42.29,42.44,42.18,42.41,297800.0,32.9586,33.0755,32.8728,33.0521,297800.0
2012-02-15 14:50:00,42.4,42.52,42.3,42.31,241000.0,33.0443,33.1378,32.9664,32.9742,241000.0
2012-02-15 14:55:00,42.33,42.37,42.2,42.21,197300.0,32.9897,33.0209,32.8884,32.8962,197300.0
2012-02-15 15:00:00,42.21,42.26,42.13,42.15,217600.0,32.8962,32.9352,32.8339,32.8495,217600.0
2012-02-15 15:05:00,42.15,42.26,42.15,42.19,337200.0,32.8495,32.9352,32.8495,32.8806,337200.0
2012-02-15 15:10:00,42.2,42.23,42.13,42.21,181700.0,32.8884,32.9118,32.8339,32.8962,181700.0
2012-02-15 15:15:00,42.2,42.33,42.17,42.27,259000.0,32.8884,32.9897,32.865,32.943,259000.0
2012-02-15 15:20:00,42.26,42.43,42.25,42.4,313200.0,32.9352,33.0677,32.9274,33.0443,313200.0
2012-02-15 15:25:00,42.4,42.43,42.29,42.34,290100.0,33.0443,33.0677,32.9586,32.9975,290100.0
2012-02-15 15:30:00,42.35,42.4,42.32,42.34,201100.0,33.0053,33.0443,32.9819,32.9975,201100.0
2012-02-15 15:35:00,42.34,42.43,42.32,42.38,226300.0,32.9975,33.0677,32.9819,33.0287,226300.0
2012-02-15 15:40:00,42.39,42.5,42.38,42.49,314600.0,33.0365,33.1222,33.0287,33.1144,314600.0
2012-02-15 15:45:00,42.48,42.53,42.36,42.37,414400.0,33.1066,33.1456,33.0131,33.0209,414400.0
2012-02-15 15:50:00,42.38,42.47,42.37,42.45,306100.0,33.0287,33.0988,33.0209,33.0833,306100.0
2012-02-15 15:55:00,42.45,42.45,42.36,42.41,514000.0,33.0833,33.0833,33.0131,33.0521,514000.0
2012-02-16 09:30:00,42.17,42.18,41.92,41.96,847200.0,32.865,32.8728,32.6702,32.7014,847200.0
2012-02-16 09:35:00,41.96,42.3,41.9,42.27,617300.0,32.7014,32.9664,32.6546,32.943,617300.0
2012-02-16 09:40:00,42.28,42.64,42.27,42.57,541900.0,32.9508,33.2313,32.943,33.1768,541900.0
2012-02-16 09:45:00,42.57,42.59,42.43,42.53,406300.0,33.1768,33.1924,33.0677,33.1456,406300.0
2012-02-16 09:50:00,42.53,42.78,42.5,42.64,739900.0,33.1456,33.3404,33.1222,33.2313,739900.0
2012-02-16 09:55:00,42.63,42.77,42.52,42.71,374200.0,33.2235,33.3327,33.1378,33.2859,374200.0
2012-02-16 10:00:00,42.72,42.89,42.65,42.89,375700.0,33.2937,33.4262,33.2391,33.4262,375700.0
2012-02-16 10:05:00,42.88,43.1,42.85,42.91,490400.0,33.4184,33.5898,33.395,33.4418,490400.0
2012-02-16 10:10:00,42.9,43.1,42.9,42.99,329600.0,33.434,33.5898,33.434,33.5041,329600.0
2012-02-16 10:15:00,42.99,43.07,42.98,43.03,356500.0,33.5041,33.5665,33.4963,33.5353,356500.0
2012-02-16 10:20:00,43.02,43.06,42.96,42.96,228900.0,33.5275,33.5587,33.4807,33.4807,228900.0
2012-02-16 10:25:00,42.97,43.1,42.96,43.08,236900.0,33.4885,33.5898,33.4807,33.5742,236900.0
2012-02-16 10:30:00,43.1,43.17,43.07,43.16,284500.0,33.5898,33.6444,33.5665,33.6366,284500.0
2012-02-16 10:35:00,43.15,43.25,43.14,43.14,284000.0,33.6288,33.7067,33.621,33.621,284000.0
2012-02-16 10:40:00,43.14,43.15,43.05,43.14,217500.0,33.621,33.6288,33.5509,33.621,217500.0
2012-02-16 10:45:00,43.15,43.26,43.1,43.23,231700.0,33.6288,33.7145,33.5898,33.6912,231700.0
2012-02-16 10:50:00,43.22,43.44,43.22,43.39,613200.0,33.6834,33.8548,33.6834,33.8158,613200.0
2012-02-16 10:55:00,43.4,43.43,43.08,43.14,1039600.0,33.8236,33.847,33.5742,33.621,1039600.0
2012-02-16 11:00:00,43.14,43.32,43.14,43.31,394600.0,33.621,33.7613,33.621,33.7535,394600.0
2012-02-16 11:05:00,43.3,43.35,43.19,43.2,339100.0,33.7457,33.7847,33.66,33.6678,339100.0
2012-02-16 11:10:00,43.19,43.3,43.19,43.27,252700.0,33.66,33.7457,33.66,33.7223,252700.0
2012-02-16 11:15:00,43.29,43.34,43.23,43.29,196200.0,33.7379,33.7769,33.6912,33.7379,196200.0
2012-02-16 11:20:00,43.29,43.29,43.17,43.18,154000.0,33.7379,33.7379,33.6444,33.6522,154000.0
2012-02-16 11:25:00,43.18,43.22,43.15,43.19,162000.0,33.6522,33.6834,33.6288,33.66,162000.0
2012-02-16 11:30:00,43.18,43.18,43.01,43.12,340200.0,33.6522,33.6522,33.5197,33.6054,340200.0
2012-02-16 11:35:00,43.12,43.33,43.09,43.3,284100.0,33.6054,33.7691,33.582,33.7457,284100.0
2012-02-16 11:40:00,43.3,43.35,43.25,43.27,228400.0,33.7457,33.7847,33.7067,33.7223,228400.0
2012-02-16 11:45:00,43.28,43.35,43.25,43.26,185500.0,33.7301,33.7847,33.7067,33.7145,185500.0
2012-02-16 11:50:00,43.26,43.41,43.23,43.4,284200.0,33.7145,33.8314,33.6912,33.8236,284200.0
2012-02-16 11:55:00,43.4,43.59,43.4,43.54,288900.0,33.8236,33.9717,33.8236,33.9327,288900.0
2012-02-16 12:00:00,43.53,43.6,43.4,43.48,208000.0,33.925,33.9795,33.8236,33.886,208000.0
2012-02-16 12:05:00,43.47,43.54,43.43,43.46,141300.0,33.8782,33.9327,33.847,33.8704,141300.0
2012-02-16 12:10:00,43.47,43.5,43.42,43.5,157800.0,33.8782,33.9016,33.8392,33.9016,157800.0
2012-02-16 12:15:00,43.5,43.6,43.49,43.59,273300.0,33.9016,33.9795,33.8938,33.9717,273300.0
2012-02-16 12:20:00,43.58,43.7,43.56,43.68,233600.0,33.9639,34.0574,33.9483,34.0419,233600.0
2012-02-16 12:25:00,43.69,43.69,43.59,43.61,220400.0,34.0497,34.0497,33.9717,33.9873,220400.0
2012-02-16 12:30:00,43.61,43.77,43.61,43.73,431300.0,33.9873,34.112,33.9873,34.0808,431300.0
2012-02-16 12:35:00,43.72,43.93,43.72,43.92,480800.0,34.073,34.2367,34.073,34.2289,480800.0
2012-02-16 12:40:00,43.91,43.95,43.83,43.88,328600.0,34.2211,34.2523,34.1588,34.1977,328600.0
2012-02-16 12:45:00,43.87,43.89,43.84,43.85,175800.0,34.1899,34.2055,34.1666,34.1743,175800.0
2012-02-16 12:50:00,43.86,43.97,43.85,43.96,167700.0,34.1821,34.2679,34.1743,34.2601,167700.0
2012-02-16 12:55:00,43.96,44.14,43.95,44.14,353800.0,34.2601,34.4004,34.2523,34.4004,353800.0
2012-02-16 13:00:00,44.14,44.18,44.12,44.18,263300.0,34.4004,34.4315,34.3848,34.4315,263300.0
2012-02-16 13:05:00,44.18,44.27,44.12,44.26,328300.0,34.4315,34.5017,34.3848,34.4939,328300.0
2012-02-16 13:10:00,44.26,44.38,44.26,44.34,351300.0,34.4939,34.5874,34.4939,34.5562,351300.0
2012-02-16 13:15:00,44.34,44.49,44.26,44.32,472800.0,34.5562,34.6731,34.4939,34.5406,472800.0
2012-02-16 13:20:00,44.31,44.33,44.15,44.19,219600.0,34.5328,34.5484,34.4082,34.4393,219600.0
2012-02-16 13:25:00,44.19,44.29,44.19,44.22,119500.0,34.4393,34.5173,34.4393,34.4627,119500.0
2012-02-16 13:30:00,44.22,44.25,44.16,44.22,191300.0,34.4627,34.4861,34.4159,34.4627,191300.0
2012-02-16 13:35:00,44.21,44.25,44.13,44.14,262300.0,34.4549,34.4861,34.3926,34.4004,262300.0
2012-02-16 13:40:00,44.13,44.15,44.1,44.12,135000.0,34.3926,34.4082,34.3692,34.3848,135000.0
2012-02-16 13:45:00,44.12,44.13,43.98,43.99,261400.0,34.3848,34.3926,34.2757,34.2835,261400.0
2012-02-16 13:50:00,44.0,44.01,43.85,43.99,282900.0,34.2912,34.299,34.1743,34.2835,282900.0
2012-02-16 13:55:00,43.99,44.09,43.97,44.09,187300.0,34.2835,34.3614,34.2679,34.3614,187300.0
2012-02-16 14:00:00,44.08,44.2,44.07,44.16,213900.0,34.3536,34.4471,34.3458,34.4159,213900.0
2012-02-16 14:05:00,44.17,44.18,43.97,44.03,290900.0,34.4237,34.4315,34.2679,34.3146,290900.0
2012-02-16 14:10:00,44.03,44.1,44.02,44.06,149000.0,34.3146,34.3692,34.3068,34.338,149000.0
2012-02-16 14:15:00,44.07,44.13,44.03,44.08,126300.0,34.3458,34.3926,34.3146,34.3536,126300.0
2012-02-16 14:20:00,44.08,44.08,44.04,44.07,94200.0,34.3536,34.3536,34.3224,34.3458,94200.0
2012-02-16 14:25:00,44.08,44.1,44.06,44.06,143700.0,34.3536,34.3692,34.338,34.338,143700.0
2012-02-16 14:30:00,44.06,44.19,44.06,44.16,235100.0,34.338,34.4393,34.338,34.4159,235100.0
2012-02-16 14:35:00,44.16,44.16,44.07,44.08,90100.0,34.4159,34.4159,34.3458,34.3536,90100.0
2012-02-16 14:40:00,44.09,44.09,44.02,44.02,80500.0,34.3614,34.3614,34.3068,34.3068,80500.0
2012-02-16 14:45:00,44.03,44.06,43.99,44.01,150300.0,34.3146,34.338,34.2835,34.299,150300.0
2012-02-16 14:50:00,44.01,44.02,43.94,43.98,137500.0,34.299,34.3068,34.2445,34.2757,137500.0
2012-02-16 14:55:00,43.98,44.03,43.97,43.99,94300.0,34.2757,34.3146,34.2679,34.2835,94300.0
2012-02-16 15:00:00,43.98,44.04,43.98,44.01,114800.0,34.2757,34.3224,34.2757,34.299,114800.0
2012-02-16 15:05:00,44.01,44.05,44.0,44.02,138200.0,34.299,34.3302,34.2912,34.3068,138200.0
2012-02-16 15:10:00,44.01,44.02,43.91,43.95,167700.0,34.299,34.3068,34.2211,34.2523,167700.0
2012-02-16 15:15:00,43.95,43.97,43.83,43.9,154400.0,34.2523,34.2679,34.1588,34.2133,154400.0
2012-02-16 15:20:00,43.9,43.94,43.83,43.88,158100.0,34.2133,34.2445,34.1588,34.1977,158100.0
2012-02-16 15:25:00,43.88,43.88,43.79,43.85,249600.0,34.1977,34.1977,34.1276,34.1743,249600.0
2012-02-16 15:30:00,43.85,43.87,43.8,43.87,234300.0,34.1743,34.1899,34.1354,34.1899,234300.0
2012-02-16 15:35:00,43.87,43.88,43.8,43.85,212300.0,34.1899,34.1977,34.1354,34.1743,212300.0
2012-02-16 15:40:00,43.84,43.93,43.84,43.89,287400.0,34.1666,34.2367,34.1666,34.2055,287400.0
2012-02-16 15:45:00,43.89,43.96,43.87,43.88,418200.0,34.2055,34.2601,34.1899,34.1977,418200.0
2012-02-16 15:50:00,43.88,43.96,43.87,43.94,497800.0,34.1977,34.2601,34.1899,34.2445,497800.0
2012-02-16 15:55:00,43.94,43.95,43.84,43.86,503200.0,34.2445,34.2523,34.1666,34.1821,503200.0
2012-02-17 09:30:00,44.11,44.14,43.66,43.92,1481700.0,34.377,34.4004,34.0263,34.2289,1481700.0
2012-02-17 09:35:00,43.92,43.93,43.73,43.86,301700.0,34.2289,34.2367,34.0808,34.1821,301700.0
2012-02-17 09:40:00,43.85,43.88,43.7,43.74,305500.0,34.1743,34.1977,34.0574,34.0886,305500.0
2012-02-17 09:45:00,43.75,43.81,43.61,43.65,393900.0,34.0964,34.1432,33.9873,34.0185,393900.0
2012-02-17 09:50:00,43.66,43.66,43.5,43.55,359300.0,34.0263,34.0263,33.9016,33.9405,359300.0
2012-02-17 09:55:00,43.55,43.57,43.49,43.49,364600.0,33.9405,33.9561,33.8938,33.8938,364600.0
2012-02-17 10:00:00,43.5,43.57,43.45,43.5,457000.0,33.9016,33.9561,33.8626,33.9016,457000.0
2012-02-17 10:05:00,43.5,43.55,43.38,43.38,399900.0,33.9016,33.9405,33.8081,33.8081,399900.0
2012-02-17 10:10:00,43.38,43.4,43.27,43.37,356300.0,33.8081,33.8236,33.7223,33.8003,356300.0
2012-02-17 10:15:00,43.37,43.5,43.35,43.5,273300.0,33.8003,33.9016,33.7847,33.9016,273300.0
2012-02-17 10:20:00,43.49,43.52,43.38,43.38,236400.0,33.8938,33.9172,33.8081,33.8081,236400.0
2012-02-17 10:25:00,43.37,43.45,43.36,43.4,129700.0,33.8003,33.8626,33.7925,33.8236,129700.0
2012-02-17 10:30:00,43.39,43.45,43.32,43.37,192200.0,33.8158,33.8626,33.7613,33.8003,192200.0
2012-02-17 10:35:00,43.37,43.45,43.35,43.38,123400.0,33.8003,33.8626,33.7847,33.8081,123400.0
2012-02-17 10:40:00,43.37,43.4,43.34,43.39,85400.0,33.8003,33.8236,33.7769,33.8158,85400.0
2012-02-17 10:45:00,43.4,43.43,43.32,43.35,107100.0,33.8236,33.847,33.7613,33.7847,107100.0
2012-02-17 10:50:00,43.35,43.36,43.26,43.28,133700.0,33.7847,33.7925,33.7145,33.7301,133700.0
2012-02-17 10:55:00,43.27,43.27,43.18,43.19,166200.0,33.7223,33.7223,33.6522,33.66,166200.0
2012-02-17 11:00:00,43.19,43.2,43.09,43.09,254500.0,33.66,33.6678,33.582,33.582,254500.0
2012-02-17 11:05:00,43.1,43.11,43.04,43.08,165500.0,33.5898,33.5976,33.5431,33.5742,165500.0
2012-02-17 11:10:00,43.09,43.09,43.03,43.05,145800.0,33.582,33.582,33.5353,33.5509,145800.0
2012-02-17 11:15:00,43.05,43.15,43.05,43.12,129800.0,33.5509,33.6288,33.5509,33.6054,129800.0
2012-02-17 11:20:00,43.13,43.14,43.07,43.08,140400.0,33.6132,33.621,33.5665,33.5742,140400.0
2012-02-17 11:25:00,43.08,43.11,43.01,43.02,192800.0,33.5742,33.5976,33.5197,33.5275,192800.0
2012-02-17 11:30:00,43.02,43.02,42.94,43.0,291300.0,33.5275,33.5275,33.4651,33.5119,291300.0
2012-02-17 11:35:00,43.0,43.07,42.99,43.04,200800.0,33.5119,33.5665,33.5041,33.5431,200800.0
2012-02-17 11:40:00,43.03,43.14,43.02,43.11,234500.0,33.5353,33.621,33.5275,33.5976,234500.0
2012-02-17 11:45:00,43.11,43.19,43.09,43.09,180600.0,33.5976,33.66,33.582,33.582,180600.0
2012-02-17 11:50:00,43.09,43.14,43.09,43.09,188700.0,33.582,33.621,33.582,33.582,188700.0
2012-02-17 11:55:00,43.1,43.1,42.93,42.99,269800.0,33.5898,33.5898,33.4573,33.5041,269800.0
2012-02-17 12:00:00,42.99,43.03,42.9,42.91,154900.0,33.5041,33.5353,33.434,33.4418,154900.0
2012-02-17 12:05:00,42.93,43.05,42.91,43.02,119600.0,33.4573,33.5509,33.4418,33.5275,119600.0
2012-02-17 12:10:00,43.02,43.05,43.0,43.01,72000.0,33.5275,33.5509,33.5119,33.5197,72000.0
2012-02-17 12:15:00,43.0,43.02,42.93,42.95,146700.0,33.5119,33.5275,33.4573,33.4729,146700.0
2012-02-17 12:20:00,42.94,42.95,42.91,42.91,124300.0,33.4651,33.4729,33.4418,33.4418,124300.0
2012-02-17 12:25:00,42.91,42.95,42.9,42.93,98200.0,33.4418,33.4729,33.434,33.4573,98200.0
2012-02-17 12:30:00,42.93,42.94,42.82,42.82,211600.0,33.4573,33.4651,33.3716,33.3716,211600.0
2012-02-17 12:35:00,42.83,42.84,42.73,42.77,359900.0,33.3794,33.3872,33.3015,33.3327,359900.0
2012-02-17 12:40:00,42.76,42.81,42.75,42.79,164300.0,33.3249,33.3638,33.3171,33.3482,164300.0
2012-02-17 12:45:00,42.79,42.8,42.74,42.8,214100.0,33.3482,33.356,33.3093,33.356,214100.0
2012-02-17 12:50:00,42.8,42.8,42.75,42.75,79900.0,33.356,33.356,33.3171,33.3171,79900.0
2012-02-17 12:55:00,42.76,42.79,42.76,42.77,93600.0,33.3249,33.3482,33.3249,33.3327,93600.0
2012-02-17 13:00:00,42.77,42.78,42.7,42.72,144600.0,33.3327,33.3404,33.2781,33.2937,144600.0
2012-02-17 13:05:00,42.71,42.73,42.66,42.68,219300.0,33.2859,33.3015,33.2469,33.2625,219300.0
2012-02-17 13:10:00,42.68,42.73,42.68,42.72,175800.0,33.2625,33.3015,33.2625,33.2937,175800.0
2012-02-17 13:15:00,42.72,42.96,42.71,42.92,261000.0,33.2937,33.4807,33.2859,33.4496,261000.0
2012-02-17 13:20:00,42.93,43.0,42.92,42.96,131200.0,33.4573,33.5119,33.4496,33.4807,131200.0
2012-02-17 13:25:00,42.96,43.01,42.92,43.0,177600.0,33.4807,33.5197,33.4496,33.5119,177600.0
2012-02-17 13:30:00,42.99,43.02,42.94,42.99,99500.0,33.5041,33.5275,33.4651,33.5041,99500.0
2012-02-17 13:35:00,42.99,43.01,42.97,43.0,62300.0,33.5041,33.5197,33.4885,33.5119,62300.0
2012-02-17 13:40:00,43.0,43.01,42.94,42.97,119700.0,33.5119,33.5197,33.4651,33.4885,119700.0
2012-02-17 13:45:00,42.98,42.99,42.95,42.97,54100.0,33.4963,33.5041,33.4729,33.4885,54100.0
2012-02-17 13:50:00,42.97,42.97,42.9,42.92,97900.0,33.4885,33.4885,33.434,33.4496,97900.0
2012-02-17 13:55:00,42.92,42.98,42.89,42.96,68900.0,33.4496,33.4963,33.4262,33.4807,68900.0
2012-02-17 14:00:00,42.97,42.97,42.94,42.95,64000.0,33.4885,33.4885,33.4651,33.4729,64000.0
2012-02-17 14:05:00,42.94,42.97,42.9,42.93,64900.0,33.4651,33.4885,33.434,33.4573,64900.0
2012-02-17 14:10:00,42.93,42.98,42.93,42.97,86900.0,33.4573,33.4963,33.4573,33.4885,86900.0
2012-02-17 14:15:00,42.97,43.0,42.97,43.0,48500.0,33.4885,33.5119,33.4885,33.5119,48500.0
2012-02-17 14:20:00,43.0,43.01,42.98,42.99,91600.0,33.5119,33.5197,33.4963,33.5041,91600.0
2012-02-17 14:25:00,42.99,43.08,42.99,43.07,136500.0,33.5041,33.5742,33.5041,33.5665,136500.0
2012-02-17 14:30:00,43.07,43.08,43.0,43.05,134000.0,33.5665,33.5742,33.5119,33.5509,134000.0
2012-02-17 14:35:00,43.06,43.06,42.98,42.99,107600.0,33.5587,33.5587,33.4963,33.5041,107600.0
2012-02-17 14:40:00,43.0,43.1,42.99,43.06,167500.0,33.5119,33.5898,33.5041,33.5587,167500.0
2012-02-17 14:45:00,43.07,43.07,43.03,43.05,91400.0,33.5665,33.5665,33.5353,33.5509,91400.0
2012-02-17 14:50:00,43.06,43.1,43.05,43.05,124500.0,33.5587,33.5898,33.5509,33.5509,124500.0
2012-02-17 14:55:00,43.05,43.06,43.0,43.05,157400.0,33.5509,33.5587,33.5119,33.5509,157400.0
2012-02-17 15:00:00,43.04,43.05,42.99,42.99,150200.0,33.5431,33.5509,33.5041,33.5041,150200.0
2012-02-17 15:05:00,43.0,43.06,42.99,43.03,121300.0,33.5119,33.5587,33.5041,33.5353,121300.0
2012-02-17 15:10:00,43.02,43.05,43.01,43.01,126500.0,33.5275,33.5509,33.5197,33.5197,126500.0
2012-02-17 15:15:00,43.01,43.02,42.97,43.0,117600.0,33.5197,33.5275,33.4885,33.5119,117600.0
2012-02-17 15:20:00,43.01,43.08,43.0,43.08,135400.0,33.5197,33.5742,33.5119,33.5742,135400.0
2012-02-17 15:25:00,43.08,43.11,43.06,43.11,150700.0,33.5742,33.5976,33.5587,33.5976,150700.0
2012-02-17 15:30:00,43.11,43.12,43.06,43.06,237100.0,33.5976,33.6054,33.5587,33.5587,237100.0
2012-02-17 15:35:00,43.06,43.09,43.01,43.08,217800.0,33.5587,33.582,33.5197,33.5742,217800.0
2012-02-17 15:40:00,43.08,43.11,43.04,43.1,180900.0,33.5742,33.5976,33.5431,33.5898,180900.0
2012-02-17 15:45:00,43.1,43.12,43.07,43.09,317400.0,33.5898,33.6054,33.5665,33.582,317400.0
2012-02-17 15:50:00,43.1,43.11,43.04,43.11,439000.0,33.5898,33.5976,33.5431,33.5976,439000.0
2012-02-17 15:55:00,43.11,43.11,43.03,43.05,944900.0,33.5976,33.5976,33.5353,33.5509,944900.0
2012-02-21 09:30:00,43.85,43.86,43.66,43.67,616500.0,34.1743,34.1821,34.0263,34.0341,616500.0
2012-02-21 09:35:00,43.67,43.87,43.55,43.78,358200.0,34.0341,34.1899,33.9405,34.1198,358200.0
2012-02-21 09:40:00,43.77,43.79,43.53,43.68,501800.0,34.112,34.1276,33.925,34.0419,501800.0
2012-02-21 09:45:00,43.67,43.86,43.56,43.57,424100.0,34.0341,34.1821,33.9483,33.9561,424100.0
2012-02-21 09:50:00,43.58,43.68,43.56,43.56,304500.0,33.9639,34.0419,33.9483,33.9483,304500.0
2012-02-21 09:55:00,43.56,43.71,43.53,43.69,260100.0,33.9483,34.0652,33.925,34.0497,260100.0
2012-02-21 10:00:00,43.69,43.72,43.68,43.7,192200.0,34.0497,34.073,34.0419,34.0574,192200.0
2012-02-21 10:05:00,43.7,43.81,43.69,43.75,236900.0,34.0574,34.1432,34.0497,34.0964,236900.0
2012-02-21 10:10:00,43.74,43.85,43.7,43.84,256100.0,34.0886,34.1743,34.0574,34.1666,256100.0
2012-02-21 10:15:00,43.84,43.98,43.84,43.92,357600.0,34.1666,34.2757,34.1666,34.2289,357600.0
2012-02-21 10:20:00,43.92,43.99,43.92,43.98,236700.0,34.2289,34.2835,34.2289,34.2757,236700.0
2012-02-21 10:25:00,43.98,44.13,43.98,44.11,414400.0,34.2757,34.3926,34.2757,34.377,414400.0
2012-02-21 10:30:00,44.1,44.36,44.1,44.31,463400.0,34.3692,34.5718,34.3692,34.5328,463400.0
2012-02-21 10:35:00,44.31,44.32,44.25,44.29,373900.0,34.5328,34.5406,34.4861,34.5173,373900.0
2012-02-21 10:40:00,44.28,44.3,44.18,44.21,190700.0,34.5095,34.5251,34.4315,34.4549,190700.0
2012-02-21 10:45:00,44.22,44.3,44.22,44.25,123200.0,34.4627,34.5251,34.4627,34.4861,123200.0
2012-02-21 10:50:00,44.26,44.29,44.2,44.2,95600.0,34.4939,34.5173,34.4471,34.4471,95600.0
2012-02-21 10:55:00,44.2,44.21,44.18,44.19,140100.0,34.4471,34.4549,34.4315,34.4393,140100.0
2012-02-21 11:00:00,44.19,44.21,44.08,44.09,228100.0,34.4393,34.4549,34.3536,34.3614,228100.0
2012-02-21 11:05:00,44.1,44.11,44.01,44.01,336200.0,34.3692,34.377,34.299,34.299,336200.0
2012-02-21 11:10:00,44.01,44.04,43.95,44.03,240200.0,34.299,34.3224,34.2523,34.3146,240200.0
2012-02-21 11:15:00,44.03,44.08,43.99,44.04,180400.0,34.3146,34.3536,34.2835,34.3224,180400.0
2012-02-21 11:20:00,44.05,44.05,43.98,43.98,137600.0,34.3302,34.3302,34.2757,34.2757,137600.0
2012-02-21 11:25:00,43.98,44.04,43.94,44.01,135500.0,34.2757,34.3224,34.2445,34.299,135500.0
2012-02-21 11:30:00,44.0,44.02,43.94,44.02,125800.0,34.2912,34.3068,34.2445,34.3068,125800.0
2012-02-21 11:35:00,44.02,44.02,43.93,43.98,142800.0,34.3068,34.3068,34.2367,34.2757,142800.0
2012-02-21 11:40:00,43.98,44.0,43.93,43.96,90900.0,34.2757,34.2912,34.2367,34.2601,90900.0
2012-02-21 11:45:00,43.96,44.0,43.96,43.98,104000.0,34.2601,34.2912,34.2601,34.2757,104000.0
2012-02-21 11:50:00,43.98,44.0,43.96,44.0,67100.0,34.2757,34.2912,34.2601,34.2912,67100.0
2012-02-21 11:55:00,44.0,44.02,43.94,43.98,195800.0,34.2912,34.3068,34.2445,34.2757,195800.0
2012-02-21 12:00:00,43.98,44.07,43.97,44.07,176000.0,34.2757,34.3458,34.2679,34.3458,176000.0
2012-02-21 12:05:00,44.07,44.18,44.06,44.17,148800.0,34.3458,34.4315,34.338,34.4237,148800.0
2012-02-21 12:10:00,44.17,44.23,44.17,44.23,93700.0,34.4237,34.4705,34.4237,34.4705,93700.0
2012-02-21 12:15:00,44.22,44.26,44.16,44.19,111700.0,34.4627,34.4939,34.4159,34.4393,111700.0
2012-02-21 12:20:00,44.2,44.27,44.19,44.25,125400.0,34.4471,34.5017,34.4393,34.4861,125400.0
2012-02-21 12:25:00,44.24,44.27,44.22,44.26,75700.0,34.4783,34.5017,34.4627,34.4939,75700.0
2012-02-21 12:30:00,44.27,44.33,44.26,44.31,116200.0,34.5017,34.5484,34.4939,34.5328,116200.0
2012-02-21 12:35:00,44.32,44.34,44.24,44.25,134700.0,34.5406,34.5562,34.4783,34.4861,134700.0
2012-02-21 12:40:00,44.25,44.26,44.19,44.24,175100.0,34.4861,34.4939,34.4393,34.4783,175100.0
2012-02-21 12:45:00,44.24,44.35,44.23,44.35,122000.0,34.4783,34.564,34.4705,34.564,122000.0
2012-02-21 12:50:00,44.34,44.37,44.32,44.33,137600.0,34.5562,34.5796,34.5406,34.5484,137600.0
2012-02-21 12:55:00,44.32,44.34,44.26,44.3,127400.0,34.5406,34.5562,34.4939,34.5251,127400.0
2012-02-21 13:00:00,44.3,44.34,44.29,44.32,108600.0,34.5251,34.5562,34.5173,34.5406,108600.0
2012-02-21 13:05:00,44.33,44.37,44.29,44.37,117400.0,34.5484,34.5796,34.5173,34.5796,117400.0
2012-02-21 13:10:00,44.36,44.44,44.36,44.4,177900.0,34.5718,34.6342,34.5718,34.603,177900.0
2012-02-21 13:15:00,44.4,44.44,44.4,44.41,105200.0,34.603,34.6342,34.603,34.6108,105200.0
2012-02-21 13:20:00,44.41,44.43,44.39,44.4,113400.0,34.6108,34.6264,34.5952,34.603,113400.0
2012-02-21 13:25:00,44.39,44.44,44.39,44.43,105900.0,34.5952,34.6342,34.5952,34.6264,105900.0
2012-02-21 13:30:00,44.43,44.47,44.41,44.44,115800.0,34.6264,34.6575,34.6108,34.6342,115800.0
2012-02-21 13:35:00,44.45,44.57,44.45,44.53,235700.0,34.642,34.7355,34.642,34.7043,235700.0
2012-02-21 13:40:00,44.54,44.55,44.34,44.35,263800.0,34.7121,34.7199,34.5562,34.564,263800.0
2012-02-21 13:45:00,44.35,44.41,44.35,44.4,88600.0,34.564,34.6108,34.564,34.603,88600.0
2012-02-21 13:50:00,44.4,44.46,44.38,44.44,89600.0,34.603,34.6497,34.5874,34.6342,89600.0
2012-02-21 13:55:00,44.43,44.44,44.32,44.34,202900.0,34.6264,34.6342,34.5406,34.5562,202900.0
2012-02-21 14:00:00,44.33,44.38,44.32,44.35,140000.0,34.5484,34.5874,34.5406,34.564,140000.0
2012-02-21 14:05:00,44.34,44.39,44.33,44.33,101100.0,34.5562,34.5952,34.5484,34.5484,101100.0
2012-02-21 14:10:00,44.33,44.33,44.08,44.14,282600.0,34.5484,34.5484,34.3536,34.4004,282600.0
2012-02-21 14:15:00,44.14,44.18,44.11,44.16,161000.0,34.4004,34.4315,34.377,34.4159,161000.0
2012-02-21 14:20:00,44.17,44.28,44.15,44.28,178800.0,34.4237,34.5095,34.4082,34.5095,178800.0
2012-02-21 14:25:00,44.28,44.34,44.25,44.31,104700.0,34.5095,34.5562,34.4861,34.5328,104700.0
2012-02-21 14:30:00,44.32,44.32,44.18,44.18,96300.0,34.5406,34.5406,34.4315,34.4315,96300.0
2012-02-21 14:35:00,44.18,44.19,44.09,44.12,140100.0,34.4315,34.4393,34.3614,34.3848,140100.0
2012-02-21 14:40:00,44.12,44.12,44.04,44.08,82900.0,34.3848,34.3848,34.3224,34.3536,82900.0
2012-02-21 14:45:00,44.08,44.21,44.07,44.15,127700.0,34.3536,34.4549,34.3458,34.4082,127700.0
2012-02-21 14:50:00,44.15,44.15,44.02,44.04,100100.0,34.4082,34.4082,34.3068,34.3224,100100.0
2012-02-21 14:55:00,44.03,44.1,44.0,44.1,114900.0,34.3146,34.3692,34.2912,34.3692,114900.0
2012-02-21 15:00:00,44.09,44.21,44.07,44.21,125600.0,34.3614,34.4549,34.3458,34.4549,125600.0
2012-02-21 15:05:00,44.21,44.25,44.13,44.15,199800.0,34.4549,34.4861,34.3926,34.4082,199800.0
2012-02-21 15:10:00,44.16,44.16,44.06,44.09,128600.0,34.4159,34.4159,34.338,34.3614,128600.0
2012-02-21 15:15:00,44.09,44.1,44.0,44.0,110700.0,34.3614,34.3692,34.2912,34.2912,110700.0
2012-02-21 15:20:00,44.0,44.08,44.0,44.06,161100.0,34.2912,34.3536,34.2912,34.338,161100.0
2012-02-21 15:25:00,44.06,44.07,43.91,43.96,225300.0,34.338,34.3458,34.2211,34.2601,225300.0
2012-02-21 15:30:00,43.95,43.98,43.86,43.87,206200.0,34.2523,34.2757,34.1821,34.1899,206200.0
2012-02-21 15:35:00,43.86,43.96,43.83,43.93,216200.0,34.1821,34.2601,34.1588,34.2367,216200.0
2012-02-21 15:40:00,43.94,44.11,43.93,44.05,266100.0,34.2445,34.377,34.2367,34.3302,266100.0
2012-02-21 15:45:00,44.04,44.06,43.98,44.0,229400.0,34.3224,34.338,34.2757,34.2912,229400.0
2012-02-21 15:50:00,44.0,44.07,44.0,44.04,437200.0,34.2912,34.3458,34.2912,34.3224,437200.0
2012-02-21 15:55:00,44.04,44.04,43.94,43.97,661200.0,34.3224,34.3224,34.2445,34.2679,661200.0
2012-02-22 09:30:00,43.79,43.94,43.71,43.94,335800.0,34.1276,34.2445,34.0652,34.2445,335800.0
2012-02-22 09:35:00,43.94,44.14,43.93,44.1,269000.0,34.2445,34.4004,34.2367,34.3692,269000.0
2012-02-22 09:40:00,44.1,44.36,44.1,44.35,257400.0,34.3692,34.5718,34.3692,34.564,257400.0
2012-02-22 09:45:00,44.34,44.41,44.23,44.34,358200.0,34.5562,34.6108,34.4705,34.5562,358200.0
2012-02-22 09:50:00,44.34,44.35,44.14,44.23,275900.0,34.5562,34.564,34.4004,34.4705,275900.0
2012-02-22 09:55:00,44.22,44.34,44.16,44.34,226800.0,34.4627,34.5562,34.4159,34.5562,226800.0
2012-02-22 10:00:00,44.33,44.33,44.04,44.13,345300.0,34.5484,34.5484,34.3224,34.3926,345300.0
2012-02-22 10:05:00,44.14,44.31,44.1,44.28,241000.0,34.4004,34.5328,34.3692,34.5095,241000.0
2012-02-22 10:10:00,44.29,44.47,44.27,44.41,304200.0,34.5173,34.6575,34.5017,34.6108,304200.0
2012-02-22 10:15:00,44.4,44.48,44.35,44.4,228500.0,34.603,34.6653,34.564,34.603,228500.0
2012-02-22 10:20:00,44.4,44.4,44.25,44.31,184200.0,34.603,34.603,34.4861,34.5328,184200.0
2012-02-22 10:25:00,44.31,44.31,44.16,44.16,169000.0,34.5328,34.5328,34.4159,34.4159,169000.0
2012-02-22 10:30:00,44.16,44.2,43.96,44.11,390700.0,34.4159,34.4471,34.2601,34.377,390700.0
2012-02-22 10:35:00,44.12,44.13,44.02,44.09,148200.0,34.3848,34.3926,34.3068,34.3614,148200.0
2012-02-22 10:40:00,44.1,44.21,44.07,44.13,156000.0,34.3692,34.4549,34.3458,34.3926,156000.0
2012-02-22 10:45:00,44.13,44.32,44.1,44.32,163300.0,34.3926,34.5406,34.3692,34.5406,163300.0
2012-02-22 10:50:00,44.32,44.4,44.31,44.34,248400.0,34.5406,34.603,34.5328,34.5562,248400.0
2012-02-22 10:55:00,44.35,44.35,44.22,44.34,147900.0,34.564,34.564,34.4627,34.5562,147900.0
2012-02-22 11:00:00,44.34,44.48,44.3,44.47,205200.0,34.5562,34.6653,34.5251,34.6575,205200.0
2012-02-22 11:05:00,44.47,44.51,44.39,44.46,167800.0,34.6575,34.6887,34.5952,34.6497,167800.0
2012-02-22 11:10:00,44.46,44.51,44.4,44.41,245500.0,34.6497,34.6887,34.603,34.6108,245500.0
2012-02-22 11:15:00,44.42,44.48,44.34,44.39,145900.0,34.6186,34.6653,34.5562,34.5952,145900.0
2012-02-22 11:20:00,44.39,44.44,44.33,44.43,85600.0,34.5952,34.6342,34.5484,34.6264,85600.0
2012-02-22 11:25:00,44.44,44.44,44.32,44.34,87500.0,34.6342,34.6342,34.5406,34.5562,87500.0
2012-02-22 11:30:00,44.34,44.42,44.27,44.27,122900.0,34.5562,34.6186,34.5017,34.5017,122900.0
2012-02-22 11:35:00,44.28,44.29,44.19,44.23,103500.0,34.5095,34.5173,34.4393,34.4705,103500.0
2012-02-22 11:40:00,44.23,44.23,44.04,44.06,160200.0,34.4705,34.4705,34.3224,34.338,160200.0
2012-02-22 11:45:00,44.05,44.08,44.0,44.05,191200.0,34.3302,34.3536,34.2912,34.3302,191200.0
2012-02-22 11:50:00,44.06,44.08,43.98,44.0,107500.0,34.338,34.3536,34.2757,34.2912,107500.0
2012-02-22 11:55:00,44.0,44.04,43.97,43.99,142500.0,34.2912,34.3224,34.2679,34.2835,142500.0
2012-02-22 12:00:00,43.98,44.0,43.93,43.98,120500.0,34.2757,34.2912,34.2367,34.2757,120500.0
2012-02-22 12:05:00,43.97,43.97,43.83,43.88,152000.0,34.2679,34.2679,34.1588,34.1977,152000.0
2012-02-22 12:10:00,43.88,43.98,43.87,43.95,118000.0,34.1977,34.2757,34.1899,34.2523,118000.0
2012-02-22 12:15:00,43.96,44.02,43.95,43.96,129000.0,34.2601,34.3068,34.2523,34.2601,129000.0
2012-02-22 12:20:00,43.96,44.08,43.94,44.07,180700.0,34.2601,34.3536,34.2445,34.3458,180700.0
2012-02-22 12:25:00,44.08,44.16,44.07,44.08,101600.0,34.3536,34.4159,34.3458,34.3536,101600.0
2012-02-22 12:30:00,44.09,44.09,43.99,43.99,45100.0,34.3614,34.3614,34.2835,34.2835,45100.0
2012-02-22 12:35:00,43.99,44.01,43.97,44.01,63500.0,34.2835,34.299,34.2679,34.299,63500.0
2012-02-22 12:40:00,44.0,44.03,43.97,44.01,74300.0,34.2912,34.3146,34.2679,34.299,74300.0
2012-02-22 12:45:00,44.02,44.04,43.98,44.02,65400.0,34.3068,34.3224,34.2757,34.3068,65400.0
2012-02-22 12:50:00,44.02,44.06,44.01,44.02,60500.0,34.3068,34.338,34.299,34.3068,60500.0
2012-02-22 12:55:00,44.03,44.06,44.0,44.02,72500.0,34.3146,34.338,34.2912,34.3068,72500.0
2012-02-22 13:00:00,44.02,44.1,43.99,44.07,62400.0,34.3068,34.3692,34.2835,34.3458,62400.0
2012-02-22 13:05:00,44.07,44.11,44.02,44.1,143300.0,34.3458,34.377,34.3068,34.3692,143300.0
2012-02-22 13:10:00,44.11,44.19,44.11,44.15,114500.0,34.377,34.4393,34.377,34.4082,114500.0
2012-02-22 13:15:00,44.16,44.24,44.16,44.18,185800.0,34.4159,34.4783,34.4159,34.4315,185800.0
2012-02-22 13:20:00,44.19,44.2,44.09,44.11,142500.0,34.4393,34.4471,34.3614,34.377,142500.0
2012-02-22 13:25:00,44.11,44.15,44.09,44.13,74700.0,34.377,34.4082,34.3614,34.3926,74700.0
2012-02-22 13:30:00,44.14,44.14,44.01,44.03,75900.0,34.4004,34.4004,34.299,34.3146,75900.0
2012-02-22 13:35:00,44.03,44.05,43.97,44.0,84600.0,34.3146,34.3302,34.2679,34.2912,84600.0
2012-02-22 13:40:00,44.01,44.05,43.96,43.98,134900.0,34.299,34.3302,34.2601,34.2757,134900.0
2012-02-22 13:45:00,43.98,44.01,43.95,43.99,119200.0,34.2757,34.299,34.2523,34.2835,119200.0
2012-02-22 13:50:00,43.99,44.16,43.98,44.16,109400.0,34.2835,34.4159,34.2757,34.4159,109400.0
2012-02-22 13:55:00,44.14,44.16,44.09,44.11,97100.0,34.4004,34.4159,34.3614,34.377,97100.0
2012-02-22 14:00:00,44.12,44.13,44.06,44.12,111000.0,34.3848,34.3926,34.338,34.3848,111000.0
2012-02-22 14:05:00,44.12,44.23,44.1,44.21,139400.0,34.3848,34.4705,34.3692,34.4549,139400.0
2012-02-22 14:10:00,44.21,44.3,44.21,44.29,129700.0,34.4549,34.5251,34.4549,34.5173,129700.0
2012-02-22 14:15:00,44.29,44.47,44.29,44.47,262900.0,34.5173,34.6575,34.5173,34.6575,262900.0
2012-02-22 14:20:00,44.46,44.52,44.46,44.48,223200.0,34.6497,34.6965,34.6497,34.6653,223200.0
2012-02-22 14:25:00,44.49,44.5,44.44,44.46,157500.0,34.6731,34.6809,34.6342,34.6497,157500.0
2012-02-22 14:30:00,44.47,44.47,44.33,44.34,123000.0,34.6575,34.6575,34.5484,34.5562,123000.0
2012-02-22 14:35:00,44.34,44.34,44.23,44.24,69900.0,34.5562,34.5562,34.4705,34.4783,69900.0
2012-02-22 14:40:00,44.23,44.25,44.17,44.23,121100.0,34.4705,34.4861,34.4237,34.4705,121100.0
2012-02-22 14:45:00,44.23,44.28,44.21,44.23,50200.0,34.4705,34.5095,34.4549,34.4705,50200.0
2012-02-22 14:50:00,44.23,44.3,44.21,44.3,54900.0,34.4705,34.5251,34.4549,34.5251,54900.0
2012-02-22 14:55:00,44.3,44.3,44.19,44.21,74500.0,34.5251,34.5251,34.4393,34.4549,74500.0
2012-02-22 15:00:00,44.2,44.27,44.19,44.27,110900.0,34.4471,34.5017,34.4393,34.5017,110900.0
2012-02-22 15:05:00,44.27,44.29,44.21,44.22,56400.0,34.5017,34.5173,34.4549,34.4627,56400.0
2012-02-22 15:10:00,44.21,44.31,44.19,44.29,73300.0,34.4549,34.5328,34.4393,34.5173,73300.0
2012-02-22 15:15:00,44.3,44.32,44.25,44.26,58800.0,34.5251,34.5406,34.4861,34.4939,58800.0
2012-02-22 15:20:00,44.26,44.32,44.21,44.23,113500.0,34.4939,34.5406,34.4549,34.4705,113500.0
2012-02-22 15:25:00,44.23,44.24,44.19,44.22,136200.0,34.4705,34.4783,34.4393,34.4627,136200.0
2012-02-22 15:30:00,44.22,44.23,44.16,44.18,102500.0,34.4627,34.4705,34.4159,34.4315,102500.0
2012-02-22 15:35:00,44.19,44.25,44.19,44.25,60300.0,34.4393,34.4861,34.4393,34.4861,60300.0
2012-02-22 15:40:00,44.25,44.27,44.17,44.17,166100.0,34.4861,34.5017,34.4237,34.4237,166100.0
2012-02-22 15:45:00,44.18,44.2,44.11,44.12,155000.0,34.4315,34.4471,34.377,34.3848,155000.0
2012-02-22 15:50:00,44.12,44.17,44.06,44.1,235300.0,34.3848,34.4237,34.338,34.3692,235300.0
2012-02-22 15:55:00,44.1,44.11,44.04,44.09,327900.0,34.3692,34.377,34.3224,34.3614,327900.0
2012-02-23 09:30:00,44.24,44.28,43.74,43.86,464800.0,34.4783,34.5095,34.0886,34.1821,464800.0
2012-02-23 09:35:00,43.86,43.94,43.7,43.9,344800.0,34.1821,34.2445,34.0574,34.2133,344800.0
2012-02-23 09:40:00,43.91,43.94,43.45,43.49,445600.0,34.2211,34.2445,33.8626,33.8938,445600.0
2012-02-23 09:45:00,43.51,43.65,43.42,43.58,346100.0,33.9094,34.0185,33.8392,33.9639,346100.0
2012-02-23 09:50:00,43.59,43.71,43.56,43.64,300700.0,33.9717,34.0652,33.9483,34.0107,300700.0
2012-02-23 09:55:00,43.65,43.7,43.57,43.63,237400.0,34.0185,34.0574,33.9561,34.0029,237400.0
2012-02-23 10:00:00,43.62,43.83,43.6,43.8,223100.0,33.9951,34.1588,33.9795,34.1354,223100.0
2012-02-23 10:05:00,43.83,43.88,43.76,43.85,297400.0,34.1588,34.1977,34.1042,34.1743,297400.0
2012-02-23 10:10:00,43.86,43.9,43.8,43.85,268300.0,34.1821,34.2133,34.1354,34.1743,268300.0
2012-02-23 10:15:00,43.86,44.02,43.85,43.97,291000.0,34.1821,34.3068,34.1743,34.2679,291000.0
2012-02-23 10:20:00,43.97,44.03,43.89,43.89,303500.0,34.2679,34.3146,34.2055,34.2055,303500.0
2012-02-23 10:25:00,43.89,44.01,43.88,43.94,182800.0,34.2055,34.299,34.1977,34.2445,182800.0
2012-02-23 10:30:00,43.94,44.04,43.91,43.98,161200.0,34.2445,34.3224,34.2211,34.2757,161200.0
2012-02-23 10:35:00,43.99,44.01,43.84,43.87,146400.0,34.2835,34.299,34.1666,34.1899,146400.0
2012-02-23 10:40:00,43.88,43.95,43.79,43.8,185000.0,34.1977,34.2523,34.1276,34.1354,185000.0
2012-02-23 10:45:00,43.8,43.83,43.72,43.8,145300.0,34.1354,34.1588,34.073,34.1354,145300.0
2012-02-23 10:50:00,43.79,43.91,43.75,43.89,183900.0,34.1276,34.2211,34.0964,34.2055,183900.0
2012-02-23 10:55:00,43.89,44.0,43.86,43.98,216400.0,34.2055,34.2912,34.1821,34.2757,216400.0
2012-02-23 11:00:00,43.99,44.01,43.85,43.86,120100.0,34.2835,34.299,34.1743,34.1821,120100.0
2012-02-23 11:05:00,43.87,43.94,43.86,43.87,106000.0,34.1899,34.2445,34.1821,34.1899,106000.0
2012-02-23 11:10:00,43.86,43.99,43.86,43.97,146900.0,34.1821,34.2835,34.1821,34.2679,146900.0
2012-02-23 11:15:00,43.97,44.03,43.93,43.97,144000.0,34.2679,34.3146,34.2367,34.2679,144000.0
2012-02-23 11:20:00,43.97,44.02,43.96,43.96,71200.0,34.2679,34.3068,34.2601,34.2601,71200.0
2012-02-23 11:25:00,43.96,44.0,43.95,43.97,63500.0,34.2601,34.2912,34.2523,34.2679,63500.0
2012-02-23 11:30:00,43.98,44.0,43.91,43.91,71200.0,34.2757,34.2912,34.2211,34.2211,71200.0
2012-02-23 11:35:00,43.92,43.93,43.84,43.9,130000.0,34.2289,34.2367,34.1666,34.2133,130000.0
2012-02-23 11:40:00,43.9,43.93,43.88,43.9,55800.0,34.2133,34.2367,34.1977,34.2133,55800.0
2012-02-23 11:45:00,43.9,43.92,43.81,43.81,88100.0,34.2133,34.2289,34.1432,34.1432,88100.0
2012-02-23 11:50:00,43.82,43.9,43.8,43.88,88300.0,34.151,34.2133,34.1354,34.1977,88300.0
2012-02-23 11:55:00,43.89,43.9,43.85,43.9,34500.0,34.2055,34.2133,34.1743,34.2133,34500.0
2012-02-23 12:00:00,43.89,43.91,43.84,43.86,71500.0,34.2055,34.2211,34.1666,34.1821,71500.0
2012-02-23 12:05:00,43.86,43.95,43.86,43.91,90400.0,34.1821,34.2523,34.1821,34.2211,90400.0
2012-02-23 12:10:00,43.91,43.92,43.82,43.82,45900.0,34.2211,34.2289,34.151,34.151,45900.0
2012-02-23 12:15:00,43.83,43.87,43.82,43.85,61400.0,34.1588,34.1899,34.151,34.1743,61400.0
2012-02-23 12:20:00,43.85,43.87,43.82,43.86,44800.0,34.1743,34.1899,34.151,34.1821,44800.0
2012-02-23 12:25:00,43.87,43.94,43.86,43.94,100000.0,34.1899,34.2445,34.1821,34.2445,100000.0
2012-02-23 12:30:00,43.94,44.02,43.93,43.96,147100.0,34.2445,34.3068,34.2367,34.2601,147100.0
2012-02-23 12:35:00,43.96,44.01,43.95,44.01,57700.0,34.2601,34.299,34.2523,34.299,57700.0
2012-02-23 12:40:00,44.01,44.03,43.95,43.97,49800.0,34.299,34.3146,34.2523,34.2679,49800.0
2012-02-23 12:45:00,43.96,43.97,43.89,43.9,55000.0,34.2601,34.2679,34.2055,34.2133,55000.0
2012-02-23 12:50:00,43.9,43.94,43.9,43.92,42000.0,34.2133,34.2445,34.2133,34.2289,42000.0
2012-02-23 12:55:00,43.92,43.97,43.91,43.94,38100.0,34.2289,34.2679,34.2211,34.2445,38100.0
2012-02-23 13:00:00,43.95,43.96,43.89,43.9,41700.0,34.2523,34.2601,34.2055,34.2133,41700.0
2012-02-23 13:05:00,43.9,43.9,43.81,43.83,156200.0,34.2133,34.2133,34.1432,34.1588,156200.0
2012-02-23 13:10:00,43.83,43.86,43.8,43.83,62200.0,34.1588,34.1821,34.1354,34.1588,62200.0
2012-02-23 13:15:00,43.82,43.87,43.78,43.82,44000.0,34.151,34.1899,34.1198,34.151,44000.0
2012-02-23 13:20:00,43.81,43.87,43.79,43.85,50000.0,34.1432,34.1899,34.1276,34.1743,50000.0
2012-02-23 13:25:00,43.85,43.85,43.8,43.81,117700.0,34.1743,34.1743,34.1354,34.1432,117700.0
2012-02-23 13:30:00,43.81,43.9,43.64,43.67,216200.0,34.1432,34.2133,34.0107,34.0341,216200.0
2012-02-23 13:35:00,43.67,43.69,43.63,43.65,57000.0,34.0341,34.0497,34.0029,34.0185,57000.0
2012-02-23 13:40:00,43.65,43.77,43.65,43.77,134900.0,34.0185,34.112,34.0185,34.112,134900.0
2012-02-23 13:45:00,43.77,43.82,43.76,43.82,60800.0,34.112,34.151,34.1042,34.151,60800.0
2012-02-23 13:50:00,43.82,43.88,43.77,43.86,221500.0,34.151,34.1977,34.112,34.1821,221500.0
2012-02-23 13:55:00,43.87,43.88,43.78,43.81,104700.0,34.1899,34.1977,34.1198,34.1432,104700.0
2012-02-23 14:00:00,43.81,43.87,43.79,43.81,65700.0,34.1432,34.1899,34.1276,34.1432,65700.0
2012-02-23 14:05:00,43.8,43.87,43.77,43.81,110500.0,34.1354,34.1899,34.112,34.1432,110500.0
2012-02-23 14:10:00,43.81,43.87,43.79,43.86,65400.0,34.1432,34.1899,34.1276,34.1821,65400.0
2012-02-23 14:15:00,43.86,43.88,43.84,43.84,79100.0,34.1821,34.1977,34.1666,34.1666,79100.0
2012-02-23 14:20:00,43.84,43.86,43.8,43.84,64300.0,34.1666,34.1821,34.1354,34.1666,64300.0
2012-02-23 14:25:00,43.83,43.86,43.79,43.81,60600.0,34.1588,34.1821,34.1276,34.1432,60600.0
2012-02-23 14:30:00,43.81,43.82,43.75,43.77,87700.0,34.1432,34.151,34.0964,34.112,87700.0
2012-02-23 14:35:00,43.77,43.84,43.76,43.84,109800.0,34.112,34.1666,34.1042,34.1666,109800.0
2012-02-23 14:40:00,43.84,43.85,43.75,43.8,168700.0,34.1666,34.1743,34.0964,34.1354,168700.0
2012-02-23 14:45:00,43.81,43.81,43.71,43.73,115700.0,34.1432,34.1432,34.0652,34.0808,115700.0
2012-02-23 14:50:00,43.73,43.76,43.67,43.72,86200.0,34.0808,34.1042,34.0341,34.073,86200.0
2012-02-23 14:55:00,43.72,43.73,43.66,43.69,69200.0,34.073,34.0808,34.0263,34.0497,69200.0
2012-02-23 15:00:00,43.7,43.73,43.65,43.65,90100.0,34.0574,34.0808,34.0185,34.0185,90100.0
2012-02-23 15:05:00,43.65,43.72,43.62,43.68,153400.0,34.0185,34.073,33.9951,34.0419,153400.0
2012-02-23 15:10:00,43.68,43.75,43.68,43.7,185200.0,34.0419,34.0964,34.0419,34.0574,185200.0
2012-02-23 15:15:00,43.7,43.75,43.68,43.73,110600.0,34.0574,34.0964,34.0419,34.0808,110600.0
2012-02-23 15:20:00,43.74,43.75,43.68,43.71,110000.0,34.0886,34.0964,34.0419,34.0652,110000.0
2012-02-23 15:25:00,43.71,43.73,43.68,43.7,166600.0,34.0652,34.0808,34.0419,34.0574,166600.0
2012-02-23 15:30:00,43.7,43.79,43.69,43.72,248100.0,34.0574,34.1276,34.0497,34.073,248100.0
2012-02-23 15:35:00,43.72,43.75,43.68,43.69,171900.0,34.073,34.0964,34.0419,34.0497,171900.0
2012-02-23 15:40:00,43.7,43.75,43.65,43.68,166800.0,34.0574,34.0964,34.0185,34.0419,166800.0
2012-02-23 15:45:00,43.68,43.75,43.67,43.75,229600.0,34.0419,34.0964,34.0341,34.0964,229600.0
2012-02-23 15:50:00,43.75,43.8,43.69,43.8,317100.0,34.0964,34.1354,34.0497,34.1354,317100.0
2012-02-23 15:55:00,43.81,43.82,43.75,43.78,641000.0,34.1432,34.151,34.0964,34.1198,641000.0
2012-02-24 09:30:00,43.95,44.04,43.9,44.0,402200.0,34.2523,34.3224,34.2133,34.2912,402200.0
2012-02-24 09:35:00,43.97,44.0,43.8,43.97,311000.0,34.2679,34.2912,34.1354,34.2679,311000.0
2012-02-24 09:40:00,43.97,43.98,43.85,43.88,150700.0,34.2679,34.2757,34.1743,34.1977,150700.0
2012-02-24 09:45:00,43.87,44.19,43.83,44.11,511800.0,34.1899,34.4393,34.1588,34.377,511800.0
2012-02-24 09:50:00,44.12,44.19,44.09,44.18,246700.0,34.3848,34.4393,34.3614,34.4315,246700.0
2012-02-24 09:55:00,44.15,44.23,44.14,44.2,339000.0,34.4082,34.4705,34.4004,34.4471,339000.0
2012-02-24 10:00:00,44.22,44.29,44.2,44.27,313200.0,34.4627,34.5173,34.4471,34.5017,313200.0
2012-02-24 10:05:00,44.27,44.38,44.24,44.34,221600.0,34.5017,34.5874,34.4783,34.5562,221600.0
2012-02-24 10:10:00,44.33,44.37,44.25,44.27,197100.0,34.5484,34.5796,34.4861,34.5017,197100.0
2012-02-24 10:15:00,44.27,44.44,44.27,44.39,284000.0,34.5017,34.6342,34.5017,34.5952,284000.0
2012-02-24 10:20:00,44.39,44.41,44.23,44.26,252400.0,34.5952,34.6108,34.4705,34.4939,252400.0
2012-02-24 10:25:00,44.25,44.35,44.24,44.33,153900.0,34.4861,34.564,34.4783,34.5484,153900.0
2012-02-24 10:30:00,44.32,44.35,44.26,44.27,88300.0,34.5406,34.564,34.4939,34.5017,88300.0
2012-02-24 10:35:00,44.27,44.33,44.27,44.29,111500.0,34.5017,34.5484,34.5017,34.5173,111500.0
2012-02-24 10:40:00,44.3,44.48,44.28,44.48,226500.0,34.5251,34.6653,34.5095,34.6653,226500.0
2012-02-24 10:45:00,44.47,44.48,44.38,44.45,121200.0,34.6575,34.6653,34.5874,34.642,121200.0
2012-02-24 10:50:00,44.46,44.48,44.33,44.35,119900.0,34.6497,34.6653,34.5484,34.564,119900.0
2012-02-24 10:55:00,44.35,44.46,44.35,44.42,108600.0,34.564,34.6497,34.564,34.6186,108600.0
2012-02-24 11:00:00,44.41,44.5,44.39,44.49,174800.0,34.6108,34.6809,34.5952,34.6731,174800.0
2012-02-24 11:05:00,44.49,44.54,44.47,44.5,159100.0,34.6731,34.7121,34.6575,34.6809,159100.0
2012-02-24 11:10:00,44.49,44.5,44.41,44.45,89200.0,34.6731,34.6809,34.6108,34.642,89200.0
2012-02-24 11:15:00,44.46,44.48,44.43,44.46,61000.0,34.6497,34.6653,34.6264,34.6497,61000.0
2012-02-24 11:20:00,44.46,44.48,44.45,44.45,60500.0,34.6497,34.6653,34.642,34.642,60500.0
2012-02-24 11:25:00,44.44,44.48,44.37,44.47,108600.0,34.6342,34.6653,34.5796,34.6575,108600.0
2012-02-24 11:30:00,44.47,44.48,44.43,44.43,81300.0,34.6575,34.6653,34.6264,34.6264,81300.0
2012-02-24 11:35:00,44.44,44.47,44.41,44.45,55000.0,34.6342,34.6575,34.6108,34.642,55000.0
2012-02-24 11:40:00,44.45,44.46,44.4,44.45,77000.0,34.642,34.6497,34.603,34.642,77000.0
2012-02-24 11:45:00,44.44,44.49,44.44,44.49,108300.0,34.6342,34.6731,34.6342,34.6731,108300.0
2012-02-24 11:50:00,44.49,44.55,44.46,44.51,148400.0,34.6731,34.7199,34.6497,34.6887,148400.0
2012-02-24 11:55:00,44.51,44.55,44.49,44.55,78300.0,34.6887,34.7199,34.6731,34.7199,78300.0
2012-02-24 12:00:00,44.54,44.55,44.46,44.47,73600.0,34.7121,34.7199,34.6497,34.6575,73600.0
2012-02-24 12:05:00,44.47,44.51,44.47,44.5,93900.0,34.6575,34.6887,34.6575,34.6809,93900.0
2012-02-24 12:10:00,44.51,44.52,44.45,44.47,66700.0,34.6887,34.6965,34.642,34.6575,66700.0
2012-02-24 12:15:00,44.47,44.49,44.46,44.46,45400.0,34.6575,34.6731,34.6497,34.6497,45400.0
2012-02-24 12:20:00,44.46,44.48,44.44,44.46,58100.0,34.6497,34.6653,34.6342,34.6497,58100.0
2012-02-24 12:25:00,44.46,44.53,44.46,44.52,93200.0,34.6497,34.7043,34.6497,34.6965,93200.0
2012-02-24 12:30:00,44.52,44.53,44.48,44.53,106000.0,34.6965,34.7043,34.6653,34.7043,106000.0
2012-02-24 12:35:00,44.52,44.56,44.52,44.56,121200.0,34.6965,34.7277,34.6965,34.7277,121200.0
2012-02-24 12:40:00,44.55,44.6,44.55,44.59,91500.0,34.7199,34.7589,34.7199,34.7511,91500.0
2012-02-24 12:45:00,44.6,44.62,44.56,44.6,144000.0,34.7589,34.7744,34.7277,34.7589,144000.0
2012-02-24 12:50:00,44.6,44.68,44.59,44.68,188900.0,34.7589,34.8212,34.7511,34.8212,188900.0
2012-02-24 12:55:00,44.68,44.71,44.67,44.7,123300.0,34.8212,34.8446,34.8134,34.8368,123300.0
2012-02-24 13:00:00,44.69,44.72,44.66,44.7,172800.0,34.829,34.8524,34.8056,34.8368,172800.0
2012-02-24 13:05:00,44.7,44.72,44.69,44.69,98100.0,34.8368,34.8524,34.829,34.829,98100.0
2012-02-24 13:10:00,44.69,44.71,44.69,44.71,145500.0,34.829,34.8446,34.829,34.8446,145500.0
2012-02-24 13:15:00,44.71,44.72,44.7,44.71,59900.0,34.8446,34.8524,34.8368,34.8446,59900.0
2012-02-24 13:20:00,44.71,44.72,44.69,44.7,92100.0,34.8446,34.8524,34.829,34.8368,92100.0
2012-02-24 13:25:00,44.7,44.71,44.6,44.61,93800.0,34.8368,34.8446,34.7589,34.7666,93800.0
2012-02-24 13:30:00,44.61,44.63,44.5,44.51,184100.0,34.7666,34.7822,34.6809,34.6887,184100.0
2012-02-24 13:35:00,44.5,44.53,44.47,44.47,125100.0,34.6809,34.7043,34.6575,34.6575,125100.0
2012-02-24 13:40:00,44.48,44.49,44.42,44.44,118800.0,34.6653,34.6731,34.6186,34.6342,118800.0
2012-02-24 13:45:00,44.43,44.45,44.36,44.38,140100.0,34.6264,34.642,34.5718,34.5874,140100.0
2012-02-24 13:50:00,44.38,44.43,44.37,44.41,187300.0,34.5874,34.6264,34.5796,34.6108,187300.0
2012-02-24 13:55:00,44.41,44.44,44.38,44.44,170900.0,34.6108,34.6342,34.5874,34.6342,170900.0
2012-02-24 14:00:00,44.43,44.43,44.39,44.4,96300.0,34.6264,34.6264,34.5952,34.603,96300.0
2012-02-24 14:05:00,44.4,44.41,44.36,44.39,100100.0,34.603,34.6108,34.5718,34.5952,100100.0
2012-02-24 14:10:00,44.39,44.41,44.37,44.37,60200.0,34.5952,34.6108,34.5796,34.5796,60200.0
2012-02-24 14:15:00,44.36,44.37,44.25,44.26,133900.0,34.5718,34.5796,34.4861,34.4939,133900.0
2012-02-24 14:20:00,44.26,44.28,44.21,44.23,122600.0,34.4939,34.5095,34.4549,34.4705,122600.0
2012-02-24 14:25:00,44.22,44.24,44.08,44.08,138800.0,34.4627,34.4783,34.3536,34.3536,138800.0
2012-02-24 14:30:00,44.07,44.15,44.02,44.1,287900.0,34.3458,34.4082,34.3068,34.3692,287900.0
2012-02-24 14:35:00,44.1,44.15,44.01,44.15,266000.0,34.3692,34.4082,34.299,34.4082,266000.0
2012-02-24 14:40:00,44.16,44.16,44.02,44.02,88500.0,34.4159,34.4159,34.3068,34.3068,88500.0
2012-02-24 14:45:00,44.03,44.13,44.01,44.13,140400.0,34.3146,34.3926,34.299,34.3926,140400.0
2012-02-24 14:50:00,44.13,44.14,44.07,44.08,83200.0,34.3926,34.4004,34.3458,34.3536,83200.0
2012-02-24 14:55:00,44.09,44.1,44.0,44.1,163400.0,34.3614,34.3692,34.2912,34.3692,163400.0
2012-02-24 15:00:00,44.09,44.15,44.09,44.14,183900.0,34.3614,34.4082,34.3614,34.4004,183900.0
2012-02-24 15:05:00,44.14,44.17,44.12,44.13,97300.0,34.4004,34.4237,34.3848,34.3926,97300.0
2012-02-24 15:10:00,44.14,44.14,44.08,44.09,70600.0,34.4004,34.4004,34.3536,34.3614,70600.0
2012-02-24 15:15:00,44.09,44.09,44.0,44.01,175900.0,34.3614,34.3614,34.2912,34.299,175900.0
2012-02-24 15:20:00,44.01,44.01,43.96,44.0,241200.0,34.299,34.299,34.2601,34.2912,241200.0
2012-02-24 15:25:00,44.0,44.01,43.85,43.86,268300.0,34.2912,34.299,34.1743,34.1821,268300.0
2012-02-24 15:30:00,43.87,43.91,43.84,43.85,242600.0,34.1899,34.2211,34.1666,34.1743,242600.0
2012-02-24 15:35:00,43.86,43.94,43.84,43.9,344700.0,34.1821,34.2445,34.1666,34.2133,344700.0
2012-02-24 15:40:00,43.89,43.93,43.86,43.9,207200.0,34.2055,34.2367,34.1821,34.2133,207200.0
2012-02-24 15:45:00,43.9,43.94,43.87,43.93,217400.0,34.2133,34.2445,34.1899,34.2367,217400.0
2012-02-24 15:50:00,43.93,43.98,43.9,43.94,264500.0,34.2367,34.2757,34.2133,34.2445,264500.0
2012-02-24 15:55:00,43.94,43.95,43.89,43.92,539900.0,34.2445,34.2523,34.2055,34.2289,539900.0
2012-02-27 09:30:00,43.46,43.66,43.36,43.45,401400.0,33.8704,34.0263,33.7925,33.8626,401400.0
2012-02-27 09:35:00,43.45,43.51,43.37,43.47,272200.0,33.8626,33.9094,33.8003,33.8782,272200.0
2012-02-27 09:40:00,43.47,43.47,43.25,43.28,421800.0,33.8782,33.8782,33.7067,33.7301,421800.0
2012-02-27 09:45:00,43.28,43.3,43.16,43.17,393500.0,33.7301,33.7457,33.6366,33.6444,393500.0
2012-02-27 09:50:00,43.17,43.25,43.12,43.16,357000.0,33.6444,33.7067,33.6054,33.6366,357000.0
2012-02-27 09:55:00,43.16,43.21,43.13,43.14,218100.0,33.6366,33.6756,33.6132,33.621,218100.0
2012-02-27 10:00:00,43.14,43.25,43.11,43.22,342000.0,33.621,33.7067,33.5976,33.6834,342000.0
2012-02-27 10:05:00,43.21,43.37,43.17,43.36,349700.0,33.6756,33.8003,33.6444,33.7925,349700.0
2012-02-27 10:10:00,43.35,43.39,43.31,43.36,163100.0,33.7847,33.8158,33.7535,33.7925,163100.0
2012-02-27 10:15:00,43.36,43.38,43.3,43.32,239900.0,33.7925,33.8081,33.7457,33.7613,239900.0
2012-02-27 10:20:00,43.33,43.39,43.31,43.36,168600.0,33.7691,33.8158,33.7535,33.7925,168600.0
2012-02-27 10:25:00,43.37,43.41,43.35,43.38,141100.0,33.8003,33.8314,33.7847,33.8081,141100.0
2012-02-27 10:30:00,43.38,43.41,43.31,43.31,193500.0,33.8081,33.8314,33.7535,33.7535,193500.0
2012-02-27 10:35:00,43.31,43.31,43.23,43.24,150300.0,33.7535,33.7535,33.6912,33.6989,150300.0
2012-02-27 10:40:00,43.24,43.48,43.23,43.39,177100.0,33.6989,33.886,33.6912,33.8158,177100.0
2012-02-27 10:45:00,43.39,43.49,43.38,43.46,181100.0,33.8158,33.8938,33.8081,33.8704,181100.0
2012-02-27 10:50:00,43.45,43.47,43.33,43.33,164700.0,33.8626,33.8782,33.7691,33.7691,164700.0
2012-02-27 10:55:00,43.34,43.41,43.31,43.35,195200.0,33.7769,33.8314,33.7535,33.7847,195200.0
2012-02-27 11:00:00,43.35,43.44,43.34,43.37,185800.0,33.7847,33.8548,33.7769,33.8003,185800.0
2012-02-27 11:05:00,43.38,43.41,43.32,43.36,111400.0,33.8081,33.8314,33.7613,33.7925,111400.0
2012-02-27 11:10:00,43.36,43.45,43.36,43.44,142600.0,33.7925,33.8626,33.7925,33.8548,142600.0
2012-02-27 11:15:00,43.44,43.52,43.43,43.48,256400.0,33.8548,33.9172,33.847,33.886,256400.0
2012-02-27 11:20:00,43.47,43.57,43.41,43.55,356400.0,33.8782,33.9561,33.8314,33.9405,356400.0
2012-02-27 11:25:00,43.54,43.57,43.47,43.5,135700.0,33.9327,33.9561,33.8782,33.9016,135700.0
2012-02-27 11:30:00,43.5,43.51,43.42,43.43,129000.0,33.9016,33.9094,33.8392,33.847,129000.0
2012-02-27 11:35:00,43.42,43.48,43.4,43.43,66400.0,33.8392,33.886,33.8236,33.847,66400.0
2012-02-27 11:40:00,43.43,43.53,43.42,43.44,125800.0,33.847,33.925,33.8392,33.8548,125800.0
2012-02-27 11:45:00,43.45,43.46,43.4,43.4,107200.0,33.8626,33.8704,33.8236,33.8236,107200.0
2012-02-27 11:50:00,43.4,43.41,43.29,43.29,97900.0,33.8236,33.8314,33.7379,33.7379,97900.0
2012-02-27 11:55:00,43.29,43.53,43.29,43.48,216000.0,33.7379,33.925,33.7379,33.886,216000.0
2012-02-27 12:00:00,43.48,43.48,43.36,43.39,131100.0,33.886,33.886,33.7925,33.8158,131100.0
2012-02-27 12:05:00,43.38,43.44,43.36,43.37,183300.0,33.8081,33.8548,33.7925,33.8003,183300.0
2012-02-27 12:10:00,43.38,43.57,43.38,43.57,342600.0,33.8081,33.9561,33.8081,33.9561,342600.0
2012-02-27 12:15:00,43.56,43.59,43.53,43.58,154300.0,33.9483,33.9717,33.925,33.9639,154300.0
2012-02-27 12:20:00,43.58,43.59,43.52,43.56,122100.0,33.9639,33.9717,33.9172,33.9483,122100.0
2012-02-27 12:25:00,43.56,43.56,43.52,43.54,53500.0,33.9483,33.9483,33.9172,33.9327,53500.0
2012-02-27 12:30:00,43.54,43.55,43.45,43.47,127300.0,33.9327,33.9405,33.8626,33.8782,127300.0
2012-02-27 12:35:00,43.47,43.55,43.47,43.49,61000.0,33.8782,33.9405,33.8782,33.8938,61000.0
2012-02-27 12:40:00,43.49,43.49,43.39,43.4,113300.0,33.8938,33.8938,33.8158,33.8236,113300.0
2012-02-27 12:45:00,43.4,43.4,43.34,43.36,147500.0,33.8236,33.8236,33.7769,33.7925,147500.0
2012-02-27 12:50:00,43.36,43.49,43.35,43.46,204200.0,33.7925,33.8938,33.7847,33.8704,204200.0
2012-02-27 12:55:00,43.47,43.48,43.44,43.46,47000.0,33.8782,33.886,33.8548,33.8704,47000.0
2012-02-27 13:00:00,43.47,43.48,43.43,43.43,64100.0,33.8782,33.886,33.847,33.847,64100.0
2012-02-27 13:05:00,43.44,43.51,43.41,43.51,88700.0,33.8548,33.9094,33.8314,33.9094,88700.0
2012-02-27 13:10:00,43.52,43.53,43.48,43.51,35200.0,33.9172,33.925,33.886,33.9094,35200.0
2012-02-27 13:15:00,43.52,43.57,43.52,43.55,64200.0,33.9172,33.9561,33.9172,33.9405,64200.0
2012-02-27 13:20:00,43.55,43.59,43.52,43.58,48700.0,33.9405,33.9717,33.9172,33.9639,48700.0
2012-02-27 13:25:00,43.57,43.59,43.47,43.47,89100.0,33.9561,33.9717,33.8782,33.8782,89100.0
2012-02-27 13:30:00,43.47,43.47,43.42,43.44,142500.0,33.8782,33.8782,33.8392,33.8548,142500.0
2012-02-27 13:35:00,43.45,43.45,43.41,43.44,56100.0,33.8626,33.8626,33.8314,33.8548,56100.0
2012-02-27 13:40:00,43.45,43.46,43.41,43.45,61900.0,33.8626,33.8704,33.8314,33.8626,61900.0
2012-02-27 13:45:00,43.44,43.44,43.37,43.39,60900.0,33.8548,33.8548,33.8003,33.8158,60900.0
2012-02-27 13:50:00,43.4,43.43,43.33,43.34,76800.0,33.8236,33.847,33.7691,33.7769,76800.0
2012-02-27 13:55:00,43.33,43.34,43.26,43.3,161200.0,33.7691,33.7769,33.7145,33.7457,161200.0
2012-02-27 14:00:00,43.29,43.35,43.29,43.32,94300.0,33.7379,33.7847,33.7379,33.7613,94300.0
2012-02-27 14:05:00,43.31,43.39,43.31,43.39,78600.0,33.7535,33.8158,33.7535,33.8158,78600.0
2012-02-27 14:10:00,43.38,43.44,43.33,43.42,234600.0,33.8081,33.8548,33.7691,33.8392,234600.0
2012-02-27 14:15:00,43.43,43.43,43.32,43.33,51300.0,33.847,33.847,33.7613,33.7691,51300.0
2012-02-27 14:20:00,43.33,43.36,43.31,43.32,99800.0,33.7691,33.7925,33.7535,33.7613,99800.0
2012-02-27 14:25:00,43.31,43.34,43.29,43.29,75000.0,33.7535,33.7769,33.7379,33.7379,75000.0
2012-02-27 14:30:00,43.3,43.31,43.26,43.28,107800.0,33.7457,33.7535,33.7145,33.7301,107800.0
2012-02-27 14:35:00,43.27,43.32,43.27,43.3,120300.0,33.7223,33.7613,33.7223,33.7457,120300.0
2012-02-27 14:40:00,43.3,43.35,43.27,43.35,90100.0,33.7457,33.7847,33.7223,33.7847,90100.0
2012-02-27 14:45:00,43.35,43.35,43.29,43.33,103700.0,33.7847,33.7847,33.7379,33.7691,103700.0
2012-02-27 14:50:00,43.34,43.35,43.3,43.34,67300.0,33.7769,33.7847,33.7457,33.7769,67300.0
2012-02-27 14:55:00,43.34,43.34,43.3,43.32,39300.0,33.7769,33.7769,33.7457,33.7613,39300.0
2012-02-27 15:00:00,43.32,43.44,43.32,43.39,195600.0,33.7613,33.8548,33.7613,33.8158,195600.0
2012-02-27 15:05:00,43.4,43.41,43.33,43.36,115700.0,33.8236,33.8314,33.7691,33.7925,115700.0
2012-02-27 15:10:00,43.36,43.4,43.29,43.3,301300.0,33.7925,33.8236,33.7379,33.7457,301300.0
2012-02-27 15:15:00,43.29,43.37,43.25,43.31,229100.0,33.7379,33.8003,33.7067,33.7535,229100.0
2012-02-27 15:20:00,43.31,43.32,43.24,43.26,298100.0,33.7535,33.7613,33.6989,33.7145,298100.0
2012-02-27 15:25:00,43.25,43.32,43.24,43.3,136800.0,33.7067,33.7613,33.6989,33.7457,136800.0
2012-02-27 15:30:00,43.3,43.39,43.3,43.31,210800.0,33.7457,33.8158,33.7457,33.7535,210800.0
2012-02-27 15:35:00,43.32,43.39,43.31,43.37,155800.0,33.7613,33.8158,33.7535,33.8003,155800.0
2012-02-27 15:40:00,43.37,43.39,43.33,43.36,157000.0,33.8003,33.8158,33.7691,33.7925,157000.0
2012-02-27 15:45:00,43.36,43.43,43.32,43.41,351900.0,33.7925,33.847,33.7613,33.8314,351900.0
2012-02-27 15:50:00,43.41,43.42,43.35,43.39,400400.0,33.8314,33.8392,33.7847,33.8158,400400.0
2012-02-27 15:55:00,43.39,43.41,43.29,43.33,535500.0,33.8158,33.8314,33.7379,33.7691,535500.0
2012-02-28 09:30:00,43.43,43.47,43.31,43.43,760600.0,33.847,33.8782,33.7535,33.847,760600.0
2012-02-28 09:35:00,43.43,43.64,43.4,43.63,278400.0,33.847,34.0107,33.8236,34.0029,278400.0
2012-02-28 09:40:00,43.63,43.88,43.57,43.73,516100.0,34.0029,34.1977,33.9561,34.0808,516100.0
2012-02-28 09:45:00,43.73,43.78,43.61,43.72,422600.0,34.0808,34.1198,33.9873,34.073,422600.0
2012-02-28 09:50:00,43.72,43.78,43.7,43.74,276400.0,34.073,34.1198,34.0574,34.0886,276400.0
2012-02-28 09:55:00,43.74,43.84,43.71,43.83,240800.0,34.0886,34.1666,34.0652,34.1588,240800.0
2012-02-28 10:00:00,43.83,43.94,43.81,43.92,419600.0,34.1588,34.2445,34.1432,34.2289,419600.0
2012-02-28 10:05:00,43.92,44.0,43.86,43.88,524700.0,34.2289,34.2912,34.1821,34.1977,524700.0
2012-02-28 10:10:00,43.89,43.95,43.64,43.71,412900.0,34.2055,34.2523,34.0107,34.0652,412900.0
2012-02-28 10:15:00,43.72,43.88,43.68,43.8,207700.0,34.073,34.1977,34.0419,34.1354,207700.0
2012-02-28 10:20:00,43.8,43.82,43.73,43.76,174000.0,34.1354,34.151,34.0808,34.1042,174000.0
2012-02-28 10:25:00,43.75,43.84,43.66,43.66,186900.0,34.0964,34.1666,34.0263,34.0263,186900.0
2012-02-28 10:30:00,43.66,43.81,43.64,43.8,226600.0,34.0263,34.1432,34.0107,34.1354,226600.0
2012-02-28 10:35:00,43.8,43.82,43.7,43.75,110600.0,34.1354,34.151,34.0574,34.0964,110600.0
2012-02-28 10:40:00,43.75,43.82,43.7,43.75,88700.0,34.0964,34.151,34.0574,34.0964,88700.0
2012-02-28 10:45:00,43.75,43.77,43.61,43.61,104100.0,34.0964,34.112,33.9873,33.9873,104100.0
2012-02-28 10:50:00,43.62,43.64,43.47,43.52,404600.0,33.9951,34.0107,33.8782,33.9172,404600.0
2012-02-28 10:55:00,43.52,43.69,43.47,43.65,151800.0,33.9172,34.0497,33.8782,34.0185,151800.0
2012-02-28 11:00:00,43.64,43.66,43.56,43.56,120100.0,34.0107,34.0263,33.9483,33.9483,120100.0
2012-02-28 11:05:00,43.57,43.63,43.52,43.59,182600.0,33.9561,34.0029,33.9172,33.9717,182600.0
2012-02-28 11:10:00,43.6,43.64,43.48,43.54,238900.0,33.9795,34.0107,33.886,33.9327,238900.0
2012-02-28 11:15:00,43.53,43.54,43.39,43.5,302100.0,33.925,33.9327,33.8158,33.9016,302100.0
2012-02-28 11:20:00,43.52,43.6,43.51,43.59,155300.0,33.9172,33.9795,33.9094,33.9717,155300.0
2012-02-28 11:25:00,43.6,43.62,43.49,43.53,175000.0,33.9795,33.9951,33.8938,33.925,175000.0
2012-02-28 11:30:00,43.55,43.61,43.52,43.58,151000.0,33.9405,33.9873,33.9172,33.9639,151000.0
2012-02-28 11:35:00,43.58,43.69,43.57,43.69,113500.0,33.9639,34.0497,33.9561,34.0497,113500.0
2012-02-28 11:40:00,43.68,43.7,43.59,43.67,187700.0,34.0419,34.0574,33.9717,34.0341,187700.0
2012-02-28 11:45:00,43.67,43.72,43.64,43.69,173700.0,34.0341,34.073,34.0107,34.0497,173700.0
2012-02-28 11:50:00,43.69,43.7,43.58,43.67,85100.0,34.0497,34.0574,33.9639,34.0341,85100.0
2012-02-28 11:55:00,43.67,43.73,43.64,43.66,108400.0,34.0341,34.0808,34.0107,34.0263,108400.0
2012-02-28 12:00:00,43.65,43.71,43.62,43.65,74100.0,34.0185,34.0652,33.9951,34.0185,74100.0
2012-02-28 12:05:00,43.65,43.67,43.6,43.62,64600.0,34.0185,34.0341,33.9795,33.9951,64600.0
2012-02-28 12:10:00,43.62,43.63,43.56,43.61,125400.0,33.9951,34.0029,33.9483,33.9873,125400.0
2012-02-28 12:15:00,43.6,43.63,43.56,43.61,147500.0,33.9795,34.0029,33.9483,33.9873,147500.0
2012-02-28 12:20:00,43.62,43.68,43.61,43.67,67700.0,33.9951,34.0419,33.9873,34.0341,67700.0
2012-02-28 12:25:00,43.67,43.71,43.61,43.63,235300.0,34.0341,34.0652,33.9873,34.0029,235300.0
2012-02-28 12:30:00,43.63,43.7,43.62,43.65,87000.0,34.0029,34.0574,33.9951,34.0185,87000.0
2012-02-28 12:35:00,43.65,43.65,43.61,43.65,31600.0,34.0185,34.0185,33.9873,34.0185,31600.0
2012-02-28 12:40:00,43.65,43.65,43.6,43.64,56100.0,34.0185,34.0185,33.9795,34.0107,56100.0
2012-02-28 12:45:00,43.64,43.66,43.61,43.63,48600.0,34.0107,34.0263,33.9873,34.0029,48600.0
2012-02-28 12:50:00,43.64,43.65,43.6,43.63,48400.0,34.0107,34.0185,33.9795,34.0029,48400.0
2012-02-28 12:55:00,43.63,43.63,43.54,43.58,104800.0,34.0029,34.0029,33.9327,33.9639,104800.0
2012-02-28 13:00:00,43.58,43.68,43.58,43.67,111100.0,33.9639,34.0419,33.9639,34.0341,111100.0
2012-02-28 13:05:00,43.66,43.7,43.62,43.64,62600.0,34.0263,34.0574,33.9951,34.0107,62600.0
2012-02-28 13:10:00,43.63,43.69,43.62,43.68,72000.0,34.0029,34.0497,33.9951,34.0419,72000.0
2012-02-28 13:15:00,43.68,43.73,43.66,43.72,64700.0,34.0419,34.0808,34.0263,34.073,64700.0
2012-02-28 13:20:00,43.72,43.75,43.72,43.73,70400.0,34.073,34.0964,34.073,34.0808,70400.0
2012-02-28 13:25:00,43.74,43.74,43.63,43.64,47700.0,34.0886,34.0886,34.0029,34.0107,47700.0
2012-02-28 13:30:00,43.63,43.69,43.6,43.63,111200.0,34.0029,34.0497,33.9795,34.0029,111200.0
2012-02-28 13:35:00,43.63,43.65,43.59,43.62,72400.0,34.0029,34.0185,33.9717,33.9951,72400.0
2012-02-28 13:40:00,43.63,43.63,43.55,43.57,76000.0,34.0029,34.0029,33.9405,33.9561,76000.0
2012-02-28 13:45:00,43.57,43.57,43.5,43.5,60100.0,33.9561,33.9561,33.9016,33.9016,60100.0
2012-02-28 13:50:00,43.51,43.57,43.45,43.5,171600.0,33.9094,33.9561,33.8626,33.9016,171600.0
2012-02-28 13:55:00,43.5,43.5,43.4,43.44,165800.0,33.9016,33.9016,33.8236,33.8548,165800.0
2012-02-28 14:00:00,43.43,43.51,43.4,43.45,93000.0,33.847,33.9094,33.8236,33.8626,93000.0
2012-02-28 14:05:00,43.46,43.5,43.44,43.49,84900.0,33.8704,33.9016,33.8548,33.8938,84900.0
2012-02-28 14:10:00,43.49,43.53,43.45,43.49,100500.0,33.8938,33.925,33.8626,33.8938,100500.0
2012-02-28 14:15:00,43.48,43.55,43.48,43.5,56100.0,33.886,33.9405,33.886,33.9016,56100.0
2012-02-28 14:20:00,43.51,43.54,43.49,43.5,88700.0,33.9094,33.9327,33.8938,33.9016,88700.0
2012-02-28 14:25:00,43.5,43.51,43.43,43.48,113500.0,33.9016,33.9094,33.847,33.886,113500.0
2012-02-28 14:30:00,43.48,43.56,43.45,43.55,89400.0,33.886,33.9483,33.8626,33.9405,89400.0
2012-02-28 14:35:00,43.55,43.55,43.47,43.48,60700.0,33.9405,33.9405,33.8782,33.886,60700.0
2012-02-28 14:40:00,43.49,43.51,43.45,43.48,95800.0,33.8938,33.9094,33.8626,33.886,95800.0
2012-02-28 14:45:00,43.47,43.51,43.44,43.51,72400.0,33.8782,33.9094,33.8548,33.9094,72400.0
2012-02-28 14:50:00,43.51,43.57,43.49,43.5,118700.0,33.9094,33.9561,33.8938,33.9016,118700.0
2012-02-28 14:55:00,43.51,43.56,43.5,43.55,123300.0,33.9094,33.9483,33.9016,33.9405,123300.0
2012-02-28 15:00:00,43.55,43.6,43.53,43.58,80100.0,33.9405,33.9795,33.925,33.9639,80100.0
2012-02-28 15:05:00,43.59,43.6,43.52,43.57,96200.0,33.9717,33.9795,33.9172,33.9561,96200.0
2012-02-28 15:10:00,43.56,43.6,43.53,43.58,71100.0,33.9483,33.9795,33.925,33.9639,71100.0
2012-02-28 15:15:00,43.57,43.66,43.57,43.62,135400.0,33.9561,34.0263,33.9561,33.9951,135400.0
2012-02-28 15:20:00,43.62,43.65,43.6,43.62,118600.0,33.9951,34.0185,33.9795,33.9951,118600.0
2012-02-28 15:25:00,43.61,43.66,43.59,43.65,76000.0,33.9873,34.0263,33.9717,34.0185,76000.0
2012-02-28 15:30:00,43.65,43.66,43.54,43.54,222200.0,34.0185,34.0263,33.9327,33.9327,222200.0
2012-02-28 15:35:00,43.55,43.63,43.53,43.59,230500.0,33.9405,34.0029,33.925,33.9717,230500.0
2012-02-28 15:40:00,43.59,43.66,43.57,43.63,145500.0,33.9717,34.0263,33.9561,34.0029,145500.0
2012-02-28 15:45:00,43.63,43.66,43.59,43.63,237100.0,34.0029,34.0263,33.9717,34.0029,237100.0
2012-02-28 15:50:00,43.63,43.69,43.62,43.66,268800.0,34.0029,34.0497,33.9951,34.0263,268800.0
2012-02-28 15:55:00,43.66,43.69,43.62,43.66,452900.0,34.0263,34.0497,33.9951,34.0263,452900.0
2012-02-29 09:30:00,43.8,44.0,43.79,43.91,229100.0,34.1354,34.2912,34.1276,34.2211,229100.0
2012-02-29 09:35:00,43.92,44.07,43.9,43.94,235800.0,34.2289,34.3458,34.2133,34.2445,235800.0
2012-02-29 09:40:00,43.94,44.05,43.87,44.03,180200.0,34.2445,34.3302,34.1899,34.3146,180200.0
2012-02-29 09:45:00,44.04,44.2,43.98,44.15,215700.0,34.3224,34.4471,34.2757,34.4082,215700.0
2012-02-29 09:50:00,44.13,44.23,44.09,44.16,236300.0,34.3926,34.4705,34.3614,34.4159,236300.0
2012-02-29 09:55:00,44.16,44.21,44.04,44.07,192300.0,34.4159,34.4549,34.3224,34.3458,192300.0
2012-02-29 10:00:00,44.07,44.15,43.83,43.85,230300.0,34.3458,34.4082,34.1588,34.1743,230300.0
2012-02-29 10:05:00,43.85,43.91,43.75,43.82,230300.0,34.1743,34.2211,34.0964,34.151,230300.0
2012-02-29 10:10:00,43.83,43.84,43.75,43.81,198800.0,34.1588,34.1666,34.0964,34.1432,198800.0
2012-02-29 10:15:00,43.79,43.79,43.66,43.67,210200.0,34.1276,34.1276,34.0263,34.0341,210200.0
2012-02-29 10:20:00,43.67,43.7,43.56,43.7,239600.0,34.0341,34.0574,33.9483,34.0574,239600.0
2012-02-29 10:25:00,43.68,43.81,43.66,43.71,174900.0,34.0419,34.1432,34.0263,34.0652,174900.0
2012-02-29 10:30:00,43.7,43.73,43.46,43.51,238900.0,34.0574,34.0808,33.8704,33.9094,238900.0
2012-02-29 10:35:00,43.52,43.53,43.31,43.41,338100.0,33.9172,33.925,33.7535,33.8314,338100.0
2012-02-29 10:40:00,43.41,43.43,43.28,43.31,178900.0,33.8314,33.847,33.7301,33.7535,178900.0
2012-02-29 10:45:00,43.31,43.31,42.79,42.8,791900.0,33.7535,33.7535,33.3482,33.356,791900.0
2012-02-29 10:50:00,42.8,42.86,42.67,42.84,617900.0,33.356,33.4028,33.2547,33.3872,617900.0
2012-02-29 10:55:00,42.86,42.93,42.78,42.91,321800.0,33.4028,33.4573,33.3404,33.4418,321800.0
2012-02-29 11:00:00,42.91,43.02,42.83,43.01,348500.0,33.4418,33.5275,33.3794,33.5197,348500.0
2012-02-29 11:05:00,43.01,43.1,42.96,43.07,198900.0,33.5197,33.5898,33.4807,33.5665,198900.0
2012-02-29 11:10:00,43.08,43.16,42.99,43.02,360100.0,33.5742,33.6366,33.5041,33.5275,360100.0
2012-02-29 11:15:00,43.02,43.06,42.93,42.99,368400.0,33.5275,33.5587,33.4573,33.5041,368400.0
2012-02-29 11:20:00,43.0,43.0,42.72,42.84,309700.0,33.5119,33.5119,33.2937,33.3872,309700.0
2012-02-29 11:25:00,42.84,42.87,42.62,42.62,298300.0,33.3872,33.4106,33.2158,33.2158,298300.0
2012-02-29 11:30:00,42.62,42.66,42.51,42.64,413100.0,33.2158,33.2469,33.13,33.2313,413100.0
2012-02-29 11:35:00,42.63,42.71,42.55,42.62,246800.0,33.2235,33.2859,33.1612,33.2158,246800.0
2012-02-29 11:40:00,42.63,42.65,42.52,42.57,455200.0,33.2235,33.2391,33.1378,33.1768,455200.0
2012-02-29 11:45:00,42.57,42.71,42.53,42.67,175700.0,33.1768,33.2859,33.1456,33.2547,175700.0
2012-02-29 11:50:00,42.67,42.78,42.62,42.71,227000.0,33.2547,33.3404,33.2158,33.2859,227000.0
2012-02-29 11:55:00,42.71,42.76,42.65,42.75,178200.0,33.2859,33.3249,33.2391,33.3171,178200.0
2012-02-29 12:00:00,42.75,42.84,42.73,42.78,206100.0,33.3171,33.3872,33.3015,33.3404,206100.0
2012-02-29 12:05:00,42.79,42.8,42.61,42.73,163300.0,33.3482,33.356,33.208,33.3015,163300.0
2012-02-29 12:10:00,42.75,42.88,42.72,42.88,139000.0,33.3171,33.4184,33.2937,33.4184,139000.0
2012-02-29 12:15:00,42.88,42.93,42.85,42.89,118700.0,33.4184,33.4573,33.395,33.4262,118700.0
2012-02-29 12:20:00,42.88,42.98,42.87,42.88,143200.0,33.4184,33.4963,33.4106,33.4184,143200.0
2012-02-29 12:25:00,42.88,42.9,42.82,42.88,144600.0,33.4184,33.434,33.3716,33.4184,144600.0
2012-02-29 12:30:00,42.89,42.94,42.78,42.78,115100.0,33.4262,33.4651,33.3404,33.3404,115100.0
2012-02-29 12:35:00,42.79,42.82,42.75,42.82,125200.0,33.3482,33.3716,33.3171,33.3716,125200.0
2012-02-29 12:40:00,42.82,42.86,42.75,42.75,117200.0,33.3716,33.4028,33.3171,33.3171,117200.0
2012-02-29 12:45:00,42.76,42.78,42.71,42.72,123600.0,33.3249,33.3404,33.2859,33.2937,123600.0
2012-02-29 12:50:00,42.72,42.82,42.71,42.82,148000.0,33.2937,33.3716,33.2859,33.3716,148000.0
2012-02-29 12:55:00,42.81,42.84,42.78,42.83,106400.0,33.3638,33.3872,33.3404,33.3794,106400.0
2012-02-29 13:00:00,42.84,42.94,42.82,42.92,99100.0,33.3872,33.4651,33.3716,33.4496,99100.0
2012-02-29 13:05:00,42.92,43.06,42.92,43.06,191500.0,33.4496,33.5587,33.4496,33.5587,191500.0
2012-02-29 13:10:00,43.06,43.07,42.91,42.94,141200.0,33.5587,33.5665,33.4418,33.4651,141200.0
2012-02-29 13:15:00,42.93,42.94,42.76,42.77,153700.0,33.4573,33.4651,33.3249,33.3327,153700.0
2012-02-29 13:20:00,42.76,42.85,42.72,42.73,199000.0,33.3249,33.395,33.2937,33.3015,199000.0
2012-02-29 13:25:00,42.74,42.8,42.71,42.71,161100.0,33.3093,33.356,33.2859,33.2859,161100.0
2012-02-29 13:30:00,42.7,42.73,42.61,42.72,284900.0,33.2781,33.3015,33.208,33.2937,284900.0
2012-02-29 13:35:00,42.72,42.74,42.61,42.62,239900.0,33.2937,33.3093,33.208,33.2158,239900.0
2012-02-29 13:40:00,42.61,42.76,42.59,42.74,177400.0,33.208,33.3249,33.1924,33.3093,177400.0
2012-02-29 13:45:00,42.74,42.79,42.63,42.79,193300.0,33.3093,33.3482,33.2235,33.3482,193300.0
2012-02-29 13:50:00,42.79,42.81,42.55,42.63,287600.0,33.3482,33.3638,33.1612,33.2235,287600.0
2012-02-29 13:55:00,42.63,42.78,42.62,42.71,178700.0,33.2235,33.3404,33.2158,33.2859,178700.0
2012-02-29 14:00:00,42.7,42.81,42.63,42.8,181600.0,33.2781,33.3638,33.2235,33.356,181600.0
2012-02-29 14:05:00,42.8,42.85,42.73,42.74,202200.0,33.356,33.395,33.3015,33.3093,202200.0
2012-02-29 14:10:00,42.75,42.85,42.73,42.74,237500.0,33.3171,33.395,33.3015,33.3093,237500.0
2012-02-29 14:15:00,42.73,42.74,42.67,42.71,163300.0,33.3015,33.3093,33.2547,33.2859,163300.0
2012-02-29 14:20:00,42.71,42.76,42.7,42.74,93100.0,33.2859,33.3249,33.2781,33.3093,93100.0
2012-02-29 14:25:00,42.73,42.85,42.73,42.83,87400.0,33.3015,33.395,33.3015,33.3794,87400.0
2012-02-29 14:30:00,42.84,42.91,42.77,42.77,155800.0,33.3872,33.4418,33.3327,33.3327,155800.0
2012-02-29 14:35:00,42.77,42.83,42.76,42.77,94700.0,33.3327,33.3794,33.3249,33.3327,94700.0
2012-02-29 14:40:00,42.77,42.78,42.71,42.77,128100.0,33.3327,33.3404,33.2859,33.3327,128100.0
2012-02-29 14:45:00,42.77,42.77,42.71,42.71,93300.0,33.3327,33.3327,33.2859,33.2859,93300.0
2012-02-29 14:50:00,42.71,42.78,42.7,42.78,92200.0,33.2859,33.3404,33.2781,33.3404,92200.0
2012-02-29 14:55:00,42.77,42.77,42.65,42.66,124600.0,33.3327,33.3327,33.2391,33.2469,124600.0
2012-02-29 15:00:00,42.65,42.66,42.57,42.57,186100.0,33.2391,33.2469,33.1768,33.1768,186100.0
2012-02-29 15:05:00,42.58,42.65,42.56,42.6,241900.0,33.1846,33.2391,33.169,33.2002,241900.0
2012-02-29 15:10:00,42.59,42.6,42.54,42.56,172900.0,33.1924,33.2002,33.1534,33.169,172900.0
2012-02-29 15:15:00,42.57,42.6,42.55,42.57,140600.0,33.1768,33.2002,33.1612,33.1768,140600.0
2012-02-29 15:20:00,42.57,42.58,42.51,42.52,216700.0,33.1768,33.1846,33.13,33.1378,216700.0
2012-02-29 15:25:00,42.52,42.57,42.46,42.53,297300.0,33.1378,33.1768,33.0911,33.1456,297300.0
2012-02-29 15:30:00,42.53,42.53,42.43,42.48,289700.0,33.1456,33.1456,33.0677,33.1066,289700.0
2012-02-29 15:35:00,42.48,42.49,42.26,42.34,472500.0,33.1066,33.1144,32.9352,32.9975,472500.0
2012-02-29 15:40:00,42.34,42.65,42.34,42.59,415200.0,32.9975,33.2391,32.9975,33.1924,415200.0
2012-02-29 15:45:00,42.6,42.74,42.54,42.7,511000.0,33.2002,33.3093,33.1534,33.2781,511000.0
2012-02-29 15:50:00,42.7,42.71,42.42,42.63,592100.0,33.2781,33.2859,33.0599,33.2235,592100.0
2012-02-29 15:55:00,42.63,42.65,42.54,42.54,821200.0,33.2235,33.2391,33.1534,33.1534,821200.0
2012-03-01 09:30:00,43.04,43.1,42.85,43.05,545800.0,33.5431,33.5898,33.395,33.5509,545800.0
2012-03-01 09:35:00,43.04,43.06,42.73,42.83,441900.0,33.5431,33.5587,33.3015,33.3794,441900.0
2012-03-01 09:40:00,42.83,42.86,42.7,42.8,277100.0,33.3794,33.4028,33.2781,33.356,277100.0
2012-03-01 09:45:00,42.8,42.97,42.76,42.96,260500.0,33.356,33.4885,33.3249,33.4807,260500.0
2012-03-01 09:50:00,42.97,43.23,42.96,43.14,452500.0,33.4885,33.6912,33.4807,33.621,452500.0
2012-03-01 09:55:00,43.13,43.15,42.96,43.08,183400.0,33.6132,33.6288,33.4807,33.5742,183400.0
2012-03-01 10:00:00,43.07,43.08,42.5,42.58,775700.0,33.5665,33.5742,33.1222,33.1846,775700.0
2012-03-01 10:05:00,42.58,42.97,42.58,42.97,322300.0,33.1846,33.4885,33.1846,33.4885,322300.0
2012-03-01 10:10:00,42.98,43.19,42.98,43.09,293500.0,33.4963,33.66,33.4963,33.582,293500.0
2012-03-01 10:15:00,43.09,43.25,43.07,43.21,233400.0,33.582,33.7067,33.5665,33.6756,233400.0
2012-03-01 10:20:00,43.2,43.27,43.14,43.26,162400.0,33.6678,33.7223,33.621,33.7145,162400.0
2012-03-01 10:25:00,43.27,43.42,43.25,43.33,270300.0,33.7223,33.8392,33.7067,33.7691,270300.0
2012-03-01 10:30:00,43.33,43.34,43.14,43.19,189100.0,33.7691,33.7769,33.621,33.66,189100.0
2012-03-01 10:35:00,43.2,43.23,43.09,43.17,135100.0,33.6678,33.6912,33.582,33.6444,135100.0
2012-03-01 10:40:00,43.17,43.18,43.06,43.16,147300.0,33.6444,33.6522,33.5587,33.6366,147300.0
2012-03-01 10:45:00,43.14,43.19,43.03,43.05,193000.0,33.621,33.66,33.5353,33.5509,193000.0
2012-03-01 10:50:00,43.05,43.08,42.93,43.03,334800.0,33.5509,33.5742,33.4573,33.5353,334800.0
2012-03-01 10:55:00,43.03,43.18,43.02,43.16,202200.0,33.5353,33.6522,33.5275,33.6366,202200.0
2012-03-01 11:00:00,43.17,43.28,43.15,43.25,239200.0,33.6444,33.7301,33.6288,33.7067,239200.0
2012-03-01 11:05:00,43.25,43.31,43.13,43.15,193000.0,33.7067,33.7535,33.6132,33.6288,193000.0
2012-03-01 11:10:00,43.15,43.19,43.02,43.04,158000.0,33.6288,33.66,33.5275,33.5431,158000.0
2012-03-01 11:15:00,43.06,43.2,43.05,43.13,186800.0,33.5587,33.6678,33.5509,33.6132,186800.0
2012-03-01 11:20:00,43.14,43.15,43.04,43.07,75200.0,33.621,33.6288,33.5431,33.5665,75200.0
2012-03-01 11:25:00,43.07,43.21,43.03,43.21,129000.0,33.5665,33.6756,33.5353,33.6756,129000.0
2012-03-01 11:30:00,43.21,43.26,43.14,43.23,148800.0,33.6756,33.7145,33.621,33.6912,148800.0
2012-03-01 11:35:00,43.23,43.27,43.19,43.23,78300.0,33.6912,33.7223,33.66,33.6912,78300.0
2012-03-01 11:40:00,43.23,43.37,43.23,43.35,151900.0,33.6912,33.8003,33.6912,33.7847,151900.0
2012-03-01 11:45:00,43.36,43.42,43.36,43.39,188400.0,33.7925,33.8392,33.7925,33.8158,188400.0
2012-03-01 11:50:00,43.4,43.42,43.32,43.39,128300.0,33.8236,33.8392,33.7613,33.8158,128300.0
2012-03-01 11:55:00,43.39,43.43,43.39,43.41,89200.0,33.8158,33.847,33.8158,33.8314,89200.0
2012-03-01 12:00:00,43.4,43.41,43.32,43.37,88900.0,33.8236,33.8314,33.7613,33.8003,88900.0
2012-03-01 12:05:00,43.36,43.41,43.32,43.37,101400.0,33.7925,33.8314,33.7613,33.8003,101400.0
2012-03-01 12:10:00,43.38,43.44,43.37,43.44,71300.0,33.8081,33.8548,33.8003,33.8548,71300.0
2012-03-01 12:15:00,43.44,43.47,43.38,43.4,128800.0,33.8548,33.8782,33.8081,33.8236,128800.0
2012-03-01 12:20:00,43.4,43.47,43.38,43.41,61300.0,33.8236,33.8782,33.8081,33.8314,61300.0
2012-03-01 12:25:00,43.41,43.43,43.37,43.42,51000.0,33.8314,33.847,33.8003,33.8392,51000.0
2012-03-01 12:30:00,43.43,43.44,43.39,43.4,55900.0,33.847,33.8548,33.8158,33.8236,55900.0
2012-03-01 12:35:00,43.4,43.45,43.39,43.42,97900.0,33.8236,33.8626,33.8158,33.8392,97900.0
2012-03-01 12:40:00,43.42,43.43,43.34,43.35,72100.0,33.8392,33.847,33.7769,33.7847,72100.0
2012-03-01 12:45:00,43.35,43.4,43.34,43.4,75100.0,33.7847,33.8236,33.7769,33.8236,75100.0
2012-03-01 12:50:00,43.4,43.4,43.34,43.38,62500.0,33.8236,33.8236,33.7769,33.8081,62500.0
2012-03-01 12:55:00,43.39,43.39,43.33,43.34,67500.0,33.8158,33.8158,33.7691,33.7769,67500.0
2012-03-01 13:00:00,43.34,43.34,43.22,43.22,96900.0,33.7769,33.7769,33.6834,33.6834,96900.0
2012-03-01 13:05:00,43.23,43.24,43.15,43.16,147900.0,33.6912,33.6989,33.6288,33.6366,147900.0
2012-03-01 13:10:00,43.15,43.16,43.07,43.09,212100.0,33.6288,33.6366,33.5665,33.582,212100.0
2012-03-01 13:15:00,43.09,43.13,43.09,43.11,66800.0,33.582,33.6132,33.582,33.5976,66800.0
2012-03-01 13:20:00,43.11,43.3,43.09,43.22,288200.0,33.5976,33.7457,33.582,33.6834,288200.0
2012-03-01 13:25:00,43.22,43.22,43.18,43.19,84600.0,33.6834,33.6834,33.6522,33.66,84600.0
2012-03-01 13:30:00,43.18,43.21,43.14,43.16,90100.0,33.6522,33.6756,33.621,33.6366,90100.0
2012-03-01 13:35:00,43.16,43.24,43.15,43.21,152400.0,33.6366,33.6989,33.6288,33.6756,152400.0
2012-03-01 13:40:00,43.21,43.25,43.15,43.15,79700.0,33.6756,33.7067,33.6288,33.6288,79700.0
2012-03-01 13:45:00,43.16,43.19,43.12,43.13,42900.0,33.6366,33.66,33.6054,33.6132,42900.0
2012-03-01 13:50:00,43.13,43.23,43.12,43.2,58200.0,33.6132,33.6912,33.6054,33.6678,58200.0
2012-03-01 13:55:00,43.2,43.2,43.11,43.12,84200.0,33.6678,33.6678,33.5976,33.6054,84200.0
2012-03-01 14:00:00,43.12,43.12,43.08,43.09,113900.0,33.6054,33.6054,33.5742,33.582,113900.0
2012-03-01 14:05:00,43.09,43.09,43.05,43.07,112100.0,33.582,33.582,33.5509,33.5665,112100.0
2012-03-01 14:10:00,43.07,43.07,42.95,42.97,219400.0,33.5665,33.5665,33.4729,33.4885,219400.0
2012-03-01 14:15:00,42.96,42.98,42.93,42.96,139500.0,33.4807,33.4963,33.4573,33.4807,139500.0
2012-03-01 14:20:00,42.96,42.96,42.88,42.89,136300.0,33.4807,33.4807,33.4184,33.4262,136300.0
2012-03-01 14:25:00,42.88,42.97,42.87,42.96,179600.0,33.4184,33.4885,33.4106,33.4807,179600.0
2012-03-01 14:30:00,42.96,43.01,42.96,42.97,132500.0,33.4807,33.5197,33.4807,33.4885,132500.0
2012-03-01 14:35:00,42.97,42.98,42.88,42.88,120400.0,33.4885,33.4963,33.4184,33.4184,120400.0
2012-03-01 14:40:00,42.89,42.95,42.87,42.95,157300.0,33.4262,33.4729,33.4106,33.4729,157300.0
2012-03-01 14:45:00,42.95,43.0,42.91,42.98,114200.0,33.4729,33.5119,33.4418,33.4963,114200.0
2012-03-01 14:50:00,42.99,42.99,42.88,42.95,120200.0,33.5041,33.5041,33.4184,33.4729,120200.0
2012-03-01 14:55:00,42.94,43.01,42.91,42.98,145500.0,33.4651,33.5197,33.4418,33.4963,145500.0
2012-03-01 15:00:00,42.98,43.01,42.95,42.96,140600.0,33.4963,33.5197,33.4729,33.4807,140600.0
2012-03-01 15:05:00,42.95,42.96,42.86,42.88,274200.0,33.4729,33.4807,33.4028,33.4184,274200.0
2012-03-01 15:10:00,42.9,42.98,42.87,42.9,134100.0,33.434,33.4963,33.4106,33.434,134100.0
2012-03-01 15:15:00,42.9,42.96,42.85,42.86,187700.0,33.434,33.4807,33.395,33.4028,187700.0
2012-03-01 15:20:00,42.86,42.9,42.77,42.86,457400.0,33.4028,33.434,33.3327,33.4028,457400.0
2012-03-01 15:25:00,42.87,43.01,42.86,43.0,174000.0,33.4106,33.5197,33.4028,33.5119,174000.0
2012-03-01 15:30:00,42.99,43.03,42.91,42.93,251500.0,33.5041,33.5353,33.4418,33.4573,251500.0
2012-03-01 15:35:00,42.94,42.95,42.81,42.86,153800.0,33.4651,33.4729,33.3638,33.4028,153800.0
2012-03-01 15:40:00,42.86,42.92,42.84,42.89,229400.0,33.4028,33.4496,33.3872,33.4262,229400.0
2012-03-01 15:45:00,42.89,42.96,42.89,42.92,277700.0,33.4262,33.4807,33.4262,33.4496,277700.0
2012-03-01 15:50:00,42.92,42.97,42.9,42.93,293900.0,33.4496,33.4885,33.434,33.4573,293900.0
2012-03-01 15:55:00,42.93,42.94,42.86,42.92,655800.0,33.4573,33.4651,33.4028,33.4496,655800.0
2012-03-02 09:30:00,42.76,42.88,42.74,42.78,249500.0,33.3249,33.4184,33.3093,33.3404,249500.0
2012-03-02 09:35:00,42.77,42.87,42.66,42.83,138000.0,33.3327,33.4106,33.2469,33.3794,138000.0
2012-03-02 09:40:00,42.83,42.83,42.66,42.69,134900.0,33.3794,33.3794,33.2469,33.2703,134900.0
2012-03-02 09:45:00,42.68,42.73,42.57,42.57,172400.0,33.2625,33.3015,33.1768,33.1768,172400.0
2012-03-02 09:50:00,42.57,42.7,42.51,42.7,260600.0,33.1768,33.2781,33.13,33.2781,260600.0
2012-03-02 09:55:00,42.7,42.7,42.43,42.48,282600.0,33.2781,33.2781,33.0677,33.1066,282600.0
2012-03-02 10:00:00,42.49,42.51,42.36,42.39,298900.0,33.1144,33.13,33.0131,33.0365,298900.0
2012-03-02 10:05:00,42.39,42.5,42.37,42.49,164800.0,33.0365,33.1222,33.0209,33.1144,164800.0
2012-03-02 10:10:00,42.49,42.75,42.48,42.68,224700.0,33.1144,33.3171,33.1066,33.2625,224700.0
2012-03-02 10:15:00,42.67,42.83,42.67,42.76,229200.0,33.2547,33.3794,33.2547,33.3249,229200.0
2012-03-02 10:20:00,42.75,42.84,42.74,42.79,100500.0,33.3171,33.3872,33.3093,33.3482,100500.0
2012-03-02 10:25:00,42.78,42.86,42.73,42.74,110700.0,33.3404,33.4028,33.3015,33.3093,110700.0
2012-03-02 10:30:00,42.73,42.74,42.56,42.6,135400.0,33.3015,33.3093,33.169,33.2002,135400.0
2012-03-02 10:35:00,42.61,42.66,42.52,42.53,119000.0,33.208,33.2469,33.1378,33.1456,119000.0
2012-03-02 10:40:00,42.53,42.68,42.53,42.67,97600.0,33.1456,33.2625,33.1456,33.2547,97600.0
2012-03-02 10:45:00,42.67,42.71,42.58,42.62,129200.0,33.2547,33.2859,33.1846,33.2158,129200.0
2012-03-02 10:50:00,42.64,42.71,42.62,42.71,102100.0,33.2313,33.2859,33.2158,33.2859,102100.0
2012-03-02 10:55:00,42.7,42.7,42.54,42.57,89400.0,33.2781,33.2781,33.1534,33.1768,89400.0
2012-03-02 11:00:00,42.58,42.61,42.5,42.56,151400.0,33.1846,33.208,33.1222,33.169,151400.0
2012-03-02 11:05:00,42.56,42.57,42.49,42.53,132200.0,33.169,33.1768,33.1144,33.1456,132200.0
2012-03-02 11:10:00,42.52,42.54,42.48,42.51,95500.0,33.1378,33.1534,33.1066,33.13,95500.0
2012-03-02 11:15:00,42.51,42.52,42.41,42.45,128500.0,33.13,33.1378,33.0521,33.0833,128500.0
2012-03-02 11:20:00,42.46,42.48,42.4,42.44,188700.0,33.0911,33.1066,33.0443,33.0755,188700.0
2012-03-02 11:25:00,42.44,42.48,42.4,42.43,156500.0,33.0755,33.1066,33.0443,33.0677,156500.0
2012-03-02 11:30:00,42.44,42.46,42.38,42.45,233700.0,33.0755,33.0911,33.0287,33.0833,233700.0
2012-03-02 11:35:00,42.44,42.47,42.39,42.41,147300.0,33.0755,33.0988,33.0365,33.0521,147300.0
2012-03-02 11:40:00,42.4,42.41,42.24,42.28,316200.0,33.0443,33.0521,32.9196,32.9508,316200.0
2012-03-02 11:45:00,42.27,42.28,42.17,42.21,282800.0,32.943,32.9508,32.865,32.8962,282800.0
2012-03-02 11:50:00,42.22,42.24,42.17,42.19,133600.0,32.904,32.9196,32.865,32.8806,133600.0
2012-03-02 11:55:00,42.19,42.22,42.03,42.04,409000.0,32.8806,32.904,32.7559,32.7637,409000.0
2012-03-02 12:00:00,42.04,42.09,42.02,42.09,212400.0,32.7637,32.8027,32.7481,32.8027,212400.0
2012-03-02 12:05:00,42.09,42.09,42.01,42.05,149300.0,32.8027,32.8027,32.7403,32.7715,149300.0
2012-03-02 12:10:00,42.05,42.05,42.02,42.03,108900.0,32.7715,32.7715,32.7481,32.7559,108900.0
2012-03-02 12:15:00,42.03,42.04,41.87,41.88,481100.0,32.7559,32.7637,32.6312,32.639,481100.0
2012-03-02 12:20:00,41.88,41.91,41.61,41.72,829000.0,32.639,32.6624,32.4286,32.5143,829000.0
2012-03-02 12:25:00,41.72,41.82,41.68,41.82,305800.0,32.5143,32.5923,32.4832,32.5923,305800.0
2012-03-02 12:30:00,41.83,41.92,41.81,41.89,232300.0,32.6001,32.6702,32.5845,32.6468,232300.0
2012-03-02 12:35:00,41.88,41.9,41.81,41.89,209800.0,32.639,32.6546,32.5845,32.6468,209800.0
2012-03-02 12:40:00,41.88,41.91,41.72,41.73,175400.0,32.639,32.6624,32.5143,32.5221,175400.0
2012-03-02 12:45:00,41.73,41.74,41.54,41.55,463200.0,32.5221,32.5299,32.3741,32.3818,463200.0
2012-03-02 12:50:00,41.58,41.66,41.55,41.65,547400.0,32.4052,32.4676,32.3818,32.4598,547400.0
2012-03-02 12:55:00,41.65,41.71,41.56,41.59,290200.0,32.4598,32.5065,32.3896,32.413,290200.0
2012-03-02 13:00:00,41.59,41.6,41.56,41.59,185400.0,32.413,32.4208,32.3896,32.413,185400.0
2012-03-02 13:05:00,41.6,41.6,41.43,41.44,386600.0,32.4208,32.4208,32.2883,32.2961,386600.0
2012-03-02 13:10:00,41.44,41.44,41.15,41.16,820500.0,32.2961,32.2961,32.0701,32.0779,820500.0
2012-03-02 13:15:00,41.17,41.34,41.07,41.33,656400.0,32.0857,32.2182,32.0078,32.2104,656400.0
2012-03-02 13:20:00,41.34,41.35,41.23,41.34,267000.0,32.2182,32.226,32.1325,32.2182,267000.0
2012-03-02 13:25:00,41.34,41.5,41.33,41.49,277900.0,32.2182,32.3429,32.2104,32.3351,277900.0
2012-03-02 13:30:00,41.5,41.68,41.49,41.66,227400.0,32.3429,32.4832,32.3351,32.4676,227400.0
2012-03-02 13:35:00,41.67,41.75,41.62,41.7,274900.0,32.4754,32.5377,32.4364,32.4988,274900.0
2012-03-02 13:40:00,41.7,41.8,41.67,41.78,162400.0,32.4988,32.5767,32.4754,32.5611,162400.0
2012-03-02 13:45:00,41.78,41.8,41.69,41.76,137500.0,32.5611,32.5767,32.491,32.5455,137500.0
2012-03-02 13:50:00,41.76,41.84,41.75,41.78,167400.0,32.5455,32.6079,32.5377,32.5611,167400.0
2012-03-02 13:55:00,41.78,41.85,41.76,41.83,109200.0,32.5611,32.6157,32.5455,32.6001,109200.0
2012-03-02 14:00:00,41.84,41.87,41.8,41.85,169900.0,32.6079,32.6312,32.5767,32.6157,169900.0
2012-03-02 14:05:00,41.84,41.9,41.81,41.89,95000.0,32.6079,32.6546,32.5845,32.6468,95000.0
2012-03-02 14:10:00,41.88,41.88,41.8,41.8,110000.0,32.639,32.639,32.5767,32.5767,110000.0
2012-03-02 14:15:00,41.8,41.86,41.72,41.86,138400.0,32.5767,32.6234,32.5143,32.6234,138400.0
2012-03-02 14:20:00,41.86,41.91,41.78,41.83,128500.0,32.6234,32.6624,32.5611,32.6001,128500.0
2012-03-02 14:25:00,41.83,41.88,41.77,41.78,81300.0,32.6001,32.639,32.5533,32.5611,81300.0
2012-03-02 14:30:00,41.78,41.84,41.74,41.84,84500.0,32.5611,32.6079,32.5299,32.6079,84500.0
2012-03-02 14:35:00,41.84,41.86,41.82,41.83,82400.0,32.6079,32.6234,32.5923,32.6001,82400.0
2012-03-02 14:40:00,41.82,41.84,41.75,41.84,89400.0,32.5923,32.6079,32.5377,32.6079,89400.0
2012-03-02 14:45:00,41.83,41.93,41.83,41.91,167800.0,32.6001,32.678,32.6001,32.6624,167800.0
2012-03-02 14:50:00,41.91,41.97,41.88,41.92,185500.0,32.6624,32.7092,32.639,32.6702,185500.0
2012-03-02 14:55:00,41.93,41.96,41.91,41.93,81500.0,32.678,32.7014,32.6624,32.678,81500.0
2012-03-02 15:00:00,41.93,41.98,41.9,41.9,127400.0,32.678,32.717,32.6546,32.6546,127400.0
2012-03-02 15:05:00,41.9,41.92,41.84,41.86,117200.0,32.6546,32.6702,32.6079,32.6234,117200.0
2012-03-02 15:10:00,41.86,41.87,41.81,41.81,87500.0,32.6234,32.6312,32.5845,32.5845,87500.0
2012-03-02 15:15:00,41.82,41.85,41.8,41.83,91900.0,32.5923,32.6157,32.5767,32.6001,91900.0
2012-03-02 15:20:00,41.82,41.87,41.79,41.83,178500.0,32.5923,32.6312,32.5689,32.6001,178500.0
2012-03-02 15:25:00,41.83,41.94,41.82,41.92,142200.0,32.6001,32.6858,32.5923,32.6702,142200.0
2012-03-02 15:30:00,41.91,42.04,41.91,42.0,413900.0,32.6624,32.7637,32.6624,32.7326,413900.0
2012-03-02 15:35:00,42.0,42.03,41.99,41.99,296700.0,32.7326,32.7559,32.7248,32.7248,296700.0
2012-03-02 15:40:00,42.0,42.03,41.93,41.94,262900.0,32.7326,32.7559,32.678,32.6858,262900.0
2012-03-02 15:45:00,41.95,42.02,41.95,42.0,263500.0,32.6936,32.7481,32.6936,32.7326,263500.0
2012-03-02 15:50:00,42.0,42.01,41.93,41.96,266700.0,32.7326,32.7403,32.678,32.7014,266700.0
2012-03-02 15:55:00,41.96,42.04,41.93,42.02,597300.0,32.7014,32.7637,32.678,32.7481,597300.0
2012-03-05 09:30:00,41.12,41.26,40.5,40.53,1864300.0,32.0467,32.1558,31.5635,31.5869,1864300.0
2012-03-05 09:35:00,40.52,40.75,40.3,40.73,1466600.0,31.5791,31.7584,31.4077,31.7428,1466600.0
2012-03-05 09:40:00,40.73,40.89,40.68,40.69,584400.0,31.7428,31.8675,31.7038,31.7116,584400.0
2012-03-05 09:45:00,40.69,40.75,40.3,40.4,976200.0,31.7116,31.7584,31.4077,31.4856,976200.0
2012-03-05 09:50:00,40.4,40.57,40.25,40.48,807800.0,31.4856,31.6181,31.3687,31.5479,807800.0
2012-03-05 09:55:00,40.56,40.71,40.51,40.61,965200.0,31.6103,31.7272,31.5713,31.6493,965200.0
2012-03-05 10:00:00,40.62,40.72,40.51,40.71,551800.0,31.6571,31.735,31.5713,31.7272,551800.0
2012-03-05 10:05:00,40.72,40.8,40.61,40.74,621200.0,31.735,31.7973,31.6493,31.7506,621200.0
2012-03-05 10:10:00,40.74,40.77,40.65,40.68,477200.0,31.7506,31.774,31.6804,31.7038,477200.0
2012-03-05 10:15:00,40.68,40.72,40.38,40.38,533200.0,31.7038,31.735,31.47,31.47,533200.0
2012-03-05 10:20:00,40.37,40.43,40.26,40.33,488000.0,31.4622,31.509,31.3765,31.431,488000.0
2012-03-05 10:25:00,40.32,40.32,40.13,40.19,864900.0,31.4233,31.4233,31.2752,31.3219,864900.0
2012-03-05 10:30:00,40.2,40.27,40.13,40.21,425500.0,31.3297,31.3843,31.2752,31.3375,425500.0
2012-03-05 10:35:00,40.22,40.29,40.11,40.12,489900.0,31.3453,31.3999,31.2596,31.2674,489900.0
2012-03-05 10:40:00,40.12,40.23,40.1,40.12,404000.0,31.2674,31.3531,31.2518,31.2674,404000.0
2012-03-05 10:45:00,40.12,40.23,40.1,40.22,269100.0,31.2674,31.3531,31.2518,31.3453,269100.0
2012-03-05 10:50:00,40.22,40.29,40.19,40.21,384200.0,31.3453,31.3999,31.3219,31.3375,384200.0
2012-03-05 10:55:00,40.22,40.28,40.2,40.27,287000.0,31.3453,31.3921,31.3297,31.3843,287000.0
2012-03-05 11:00:00,40.27,40.28,40.08,40.08,547000.0,31.3843,31.3921,31.2362,31.2362,547000.0
2012-03-05 11:05:00,40.08,40.27,40.08,40.24,362900.0,31.2362,31.3843,31.2362,31.3609,362900.0
2012-03-05 11:10:00,40.24,40.27,40.16,40.16,205700.0,31.3609,31.3843,31.2986,31.2986,205700.0
2012-03-05 11:15:00,40.16,40.17,40.04,40.06,480800.0,31.2986,31.3064,31.205,31.2206,480800.0
2012-03-05 11:20:00,40.07,40.18,40.06,40.17,185300.0,31.2284,31.3141,31.2206,31.3064,185300.0
2012-03-05 11:25:00,40.16,40.17,40.1,40.15,225300.0,31.2986,31.3064,31.2518,31.2908,225300.0
2012-03-05 11:30:00,40.15,40.16,40.08,40.11,249900.0,31.2908,31.2986,31.2362,31.2596,249900.0
2012-03-05 11:35:00,40.11,40.15,40.04,40.06,388500.0,31.2596,31.2908,31.205,31.2206,388500.0
2012-03-05 11:40:00,40.05,40.18,40.04,40.17,331800.0,31.2128,31.3141,31.205,31.3064,331800.0
2012-03-05 11:45:00,40.17,40.18,40.08,40.13,344000.0,31.3064,31.3141,31.2362,31.2752,344000.0
2012-03-05 11:50:00,40.13,40.16,40.03,40.05,376000.0,31.2752,31.2986,31.1972,31.2128,376000.0
2012-03-05 11:55:00,40.06,40.09,40.02,40.05,202000.0,31.2206,31.244,31.1894,31.2128,202000.0
2012-03-05 12:00:00,40.05,40.15,40.04,40.07,232700.0,31.2128,31.2908,31.205,31.2284,232700.0
2012-03-05 12:05:00,40.08,40.13,40.06,40.12,113200.0,31.2362,31.2752,31.2206,31.2674,113200.0
2012-03-05 12:10:00,40.12,40.12,40.06,40.07,142600.0,31.2674,31.2674,31.2206,31.2284,142600.0
2012-03-05 12:15:00,40.07,40.15,40.06,40.11,123400.0,31.2284,31.2908,31.2206,31.2596,123400.0
2012-03-05 12:20:00,40.1,40.22,40.09,40.18,184200.0,31.2518,31.3453,31.244,31.3141,184200.0
2012-03-05 12:25:00,40.17,40.26,40.15,40.24,197000.0,31.3064,31.3765,31.2908,31.3609,197000.0
2012-03-05 12:30:00,40.23,40.29,40.2,40.26,188400.0,31.3531,31.3999,31.3297,31.3765,188400.0
2012-03-05 12:35:00,40.25,40.29,40.23,40.27,96400.0,31.3687,31.3999,31.3531,31.3843,96400.0
2012-03-05 12:40:00,40.27,40.3,40.2,40.25,145800.0,31.3843,31.4077,31.3297,31.3687,145800.0
2012-03-05 12:45:00,40.25,40.3,40.23,40.3,137000.0,31.3687,31.4077,31.3531,31.4077,137000.0
2012-03-05 12:50:00,40.3,40.3,40.15,40.19,163600.0,31.4077,31.4077,31.2908,31.3219,163600.0
2012-03-05 12:55:00,40.2,40.22,40.12,40.2,157400.0,31.3297,31.3453,31.2674,31.3297,157400.0
2012-03-05 13:00:00,40.2,40.21,40.12,40.15,125800.0,31.3297,31.3375,31.2674,31.2908,125800.0
2012-03-05 13:05:00,40.15,40.23,40.12,40.13,150400.0,31.2908,31.3531,31.2674,31.2752,150400.0
2012-03-05 13:10:00,40.13,40.19,40.12,40.18,136000.0,31.2752,31.3219,31.2674,31.3141,136000.0
2012-03-05 13:15:00,40.19,40.22,40.08,40.16,202400.0,31.3219,31.3453,31.2362,31.2986,202400.0
2012-03-05 13:20:00,40.16,40.2,40.08,40.18,223100.0,31.2986,31.3297,31.2362,31.3141,223100.0
2012-03-05 13:25:00,40.18,40.18,40.12,40.12,164400.0,31.3141,31.3141,31.2674,31.2674,164400.0
2012-03-05 13:30:00,40.12,40.15,40.06,40.07,159500.0,31.2674,31.2908,31.2206,31.2284,159500.0
2012-03-05 13:35:00,40.07,40.08,40.03,40.07,180500.0,31.2284,31.2362,31.1972,31.2284,180500.0
2012-03-05 13:40:00,40.07,40.13,40.06,40.1,185900.0,31.2284,31.2752,31.2206,31.2518,185900.0
2012-03-05 13:45:00,40.11,40.12,40.07,40.09,124000.0,31.2596,31.2674,31.2284,31.244,124000.0
2012-03-05 13:50:00,40.09,40.1,40.02,40.03,212800.0,31.244,31.2518,31.1894,31.1972,212800.0
2012-03-05 13:55:00,40.03,40.08,39.96,40.04,656100.0,31.1972,31.2362,31.1427,31.205,656100.0
2012-03-05 14:00:00,40.04,40.07,40.03,40.05,181300.0,31.205,31.2284,31.1972,31.2128,181300.0
2012-03-05 14:05:00,40.05,40.07,40.04,40.04,132400.0,31.2128,31.2284,31.205,31.205,132400.0
2012-03-05 14:10:00,40.04,40.12,40.02,40.1,163600.0,31.205,31.2674,31.1894,31.2518,163600.0
2012-03-05 14:15:00,40.08,40.18,40.08,40.17,256600.0,31.2362,31.3141,31.2362,31.3064,256600.0
2012-03-05 14:20:00,40.16,40.25,40.16,40.22,279900.0,31.2986,31.3687,31.2986,31.3453,279900.0
2012-03-05 14:25:00,40.22,40.36,40.21,40.36,333000.0,31.3453,31.4544,31.3375,31.4544,333000.0
2012-03-05 14:30:00,40.35,40.44,40.27,40.32,317400.0,31.4466,31.5168,31.3843,31.4233,317400.0
2012-03-05 14:35:00,40.33,40.35,40.31,40.34,205500.0,31.431,31.4466,31.4155,31.4388,205500.0
2012-03-05 14:40:00,40.33,40.34,40.24,40.28,173000.0,31.431,31.4388,31.3609,31.3921,173000.0
2012-03-05 14:45:00,40.29,40.34,40.27,40.3,130600.0,31.3999,31.4388,31.3843,31.4077,130600.0
2012-03-05 14:50:00,40.3,40.37,40.29,40.37,225500.0,31.4077,31.4622,31.3999,31.4622,225500.0
2012-03-05 14:55:00,40.36,40.47,40.35,40.41,370000.0,31.4544,31.5402,31.4466,31.4934,370000.0
2012-03-05 15:00:00,40.41,40.5,40.38,40.47,258200.0,31.4934,31.5635,31.47,31.5402,258200.0
2012-03-05 15:05:00,40.48,40.48,40.39,40.45,171800.0,31.5479,31.5479,31.4778,31.5246,171800.0
2012-03-05 15:10:00,40.45,40.46,40.39,40.4,230200.0,31.5246,31.5324,31.4778,31.4856,230200.0
2012-03-05 15:15:00,40.4,40.45,40.39,40.4,255900.0,31.4856,31.5246,31.4778,31.4856,255900.0
2012-03-05 15:20:00,40.41,40.5,40.4,40.42,260600.0,31.4934,31.5635,31.4856,31.5012,260600.0
2012-03-05 15:25:00,40.41,40.42,40.35,40.4,288900.0,31.4934,31.5012,31.4466,31.4856,288900.0
2012-03-05 15:30:00,40.4,40.46,40.36,40.44,253700.0,31.4856,31.5324,31.4544,31.5168,253700.0
2012-03-05 15:35:00,40.45,40.51,40.43,40.47,352400.0,31.5246,31.5713,31.509,31.5402,352400.0
2012-03-05 15:40:00,40.47,40.49,40.37,40.4,576400.0,31.5402,31.5557,31.4622,31.4856,576400.0
2012-03-05 15:45:00,40.4,40.47,40.35,40.4,460800.0,31.4856,31.5402,31.4466,31.4856,460800.0
2012-03-05 15:50:00,40.4,40.46,40.39,40.43,494300.0,31.4856,31.5324,31.4778,31.509,494300.0
2012-03-05 15:55:00,40.43,40.45,40.42,40.45,810500.0,31.509,31.5246,31.5012,31.5246,810500.0
2012-03-06 09:30:00,39.1,39.25,38.82,39.08,1359700.0,30.4725,30.5894,30.2542,30.4569,1359700.0
2012-03-06 09:35:00,39.08,39.1,38.8,38.83,585500.0,30.4569,30.4725,30.2386,30.262,585500.0
2012-03-06 09:40:00,38.84,39.0,38.82,38.99,731200.0,30.2698,30.3945,30.2542,30.3867,731200.0
2012-03-06 09:45:00,38.98,39.04,38.86,38.88,653900.0,30.3789,30.4257,30.2854,30.301,653900.0
2012-03-06 09:50:00,38.87,39.0,38.82,38.94,422400.0,30.2932,30.3945,30.2542,30.3478,422400.0
2012-03-06 09:55:00,38.94,38.94,38.82,38.84,343200.0,30.3478,30.3478,30.2542,30.2698,343200.0
2012-03-06 10:00:00,38.84,39.02,38.83,38.92,813000.0,30.2698,30.4101,30.262,30.3322,813000.0
2012-03-06 10:05:00,38.92,39.01,38.87,39.01,847300.0,30.3322,30.4023,30.2932,30.4023,847300.0
2012-03-06 10:10:00,39.01,39.07,38.93,38.96,585000.0,30.4023,30.4491,30.34,30.3633,585000.0
2012-03-06 10:15:00,38.97,38.99,38.87,38.89,302000.0,30.3711,30.3867,30.2932,30.3088,302000.0
2012-03-06 10:20:00,38.88,38.91,38.65,38.77,773900.0,30.301,30.3244,30.1217,30.2153,773900.0
2012-03-06 10:25:00,38.75,38.82,38.72,38.8,370800.0,30.1997,30.2542,30.1763,30.2386,370800.0
2012-03-06 10:30:00,38.79,39.0,38.79,38.99,461000.0,30.2309,30.3945,30.2309,30.3867,461000.0
2012-03-06 10:35:00,38.99,39.0,38.89,38.9,323700.0,30.3867,30.3945,30.3088,30.3166,323700.0
2012-03-06 10:40:00,38.89,39.0,38.89,38.94,422200.0,30.3088,30.3945,30.3088,30.3478,422200.0
2012-03-06 10:45:00,38.92,38.98,38.86,38.96,304900.0,30.3322,30.3789,30.2854,30.3633,304900.0
2012-03-06 10:50:00,38.97,38.97,38.86,38.95,483300.0,30.3711,30.3711,30.2854,30.3555,483300.0
2012-03-06 10:55:00,38.95,39.13,38.94,39.04,611000.0,30.3555,30.4958,30.3478,30.4257,611000.0
2012-03-06 11:00:00,39.05,39.21,39.04,39.19,377400.0,30.4335,30.5582,30.4257,30.5426,377400.0
2012-03-06 11:05:00,39.19,39.24,39.09,39.19,366800.0,30.5426,30.5816,30.4647,30.5426,366800.0
2012-03-06 11:10:00,39.19,39.23,39.13,39.19,285900.0,30.5426,30.5738,30.4958,30.5426,285900.0
2012-03-06 11:15:00,39.19,39.24,39.07,39.08,223400.0,30.5426,30.5816,30.4491,30.4569,223400.0
2012-03-06 11:20:00,39.07,39.12,39.03,39.1,285000.0,30.4491,30.488,30.4179,30.4725,285000.0
2012-03-06 11:25:00,39.1,39.23,39.08,39.18,318400.0,30.4725,30.5738,30.4569,30.5348,318400.0
2012-03-06 11:30:00,39.18,39.19,38.93,38.93,261300.0,30.5348,30.5426,30.34,30.34,261300.0
2012-03-06 11:35:00,38.94,39.05,38.88,38.98,257500.0,30.3478,30.4335,30.301,30.3789,257500.0
2012-03-06 11:40:00,38.99,39.05,38.97,38.99,165500.0,30.3867,30.4335,30.3711,30.3867,165500.0
2012-03-06 11:45:00,38.99,38.99,38.85,38.87,177100.0,30.3867,30.3867,30.2776,30.2932,177100.0
2012-03-06 11:50:00,38.88,38.97,38.85,38.88,164200.0,30.301,30.3711,30.2776,30.301,164200.0
2012-03-06 11:55:00,38.88,39.04,38.85,39.03,101400.0,30.301,30.4257,30.2776,30.4179,101400.0
2012-03-06 12:00:00,39.03,39.1,38.98,39.03,185400.0,30.4179,30.4725,30.3789,30.4179,185400.0
2012-03-06 12:05:00,39.03,39.08,39.0,39.04,159300.0,30.4179,30.4569,30.3945,30.4257,159300.0
2012-03-06 12:10:00,39.04,39.07,38.96,39.0,165300.0,30.4257,30.4491,30.3633,30.3945,165300.0
2012-03-06 12:15:00,39.0,39.01,38.9,39.0,152700.0,30.3945,30.4023,30.3166,30.3945,152700.0
2012-03-06 12:20:00,39.0,39.01,38.94,39.0,122900.0,30.3945,30.4023,30.3478,30.3945,122900.0
2012-03-06 12:25:00,39.0,39.01,38.93,38.99,106000.0,30.3945,30.4023,30.34,30.3867,106000.0
2012-03-06 12:30:00,38.99,39.02,38.97,39.0,167300.0,30.3867,30.4101,30.3711,30.3945,167300.0
2012-03-06 12:35:00,39.01,39.06,38.99,38.99,114500.0,30.4023,30.4413,30.3867,30.3867,114500.0
2012-03-06 12:40:00,39.0,39.05,38.98,38.99,78700.0,30.3945,30.4335,30.3789,30.3867,78700.0
2012-03-06 12:45:00,38.99,39.06,38.96,39.04,119600.0,30.3867,30.4413,30.3633,30.4257,119600.0
2012-03-06 12:50:00,39.03,39.09,39.03,39.07,234400.0,30.4179,30.4647,30.4179,30.4491,234400.0
2012-03-06 12:55:00,39.08,39.12,39.05,39.09,137300.0,30.4569,30.488,30.4335,30.4647,137300.0
2012-03-06 13:00:00,39.1,39.24,39.05,39.23,269100.0,30.4725,30.5816,30.4335,30.5738,269100.0
2012-03-06 13:05:00,39.23,39.3,39.2,39.29,299800.0,30.5738,30.6283,30.5504,30.6205,299800.0
2012-03-06 13:10:00,39.29,39.31,39.27,39.28,176800.0,30.6205,30.6361,30.6049,30.6127,176800.0
2012-03-06 13:15:00,39.29,39.34,39.24,39.33,151200.0,30.6205,30.6595,30.5816,30.6517,151200.0
2012-03-06 13:20:00,39.34,39.39,39.3,39.36,205400.0,30.6595,30.6985,30.6283,30.6751,205400.0
2012-03-06 13:25:00,39.37,39.37,39.27,39.36,192700.0,30.6829,30.6829,30.6049,30.6751,192700.0
2012-03-06 13:30:00,39.36,39.5,39.36,39.47,343400.0,30.6751,30.7842,30.6751,30.7608,343400.0
2012-03-06 13:35:00,39.48,39.51,39.46,39.51,316500.0,30.7686,30.792,30.753,30.792,316500.0
2012-03-06 13:40:00,39.51,39.59,39.44,39.48,392200.0,30.792,30.8543,30.7374,30.7686,392200.0
2012-03-06 13:45:00,39.47,39.58,39.35,39.56,283500.0,30.7608,30.8465,30.6673,30.8309,283500.0
2012-03-06 13:50:00,39.56,39.66,39.53,39.63,261600.0,30.8309,30.9089,30.8076,30.8855,261600.0
2012-03-06 13:55:00,39.64,39.66,39.58,39.59,213300.0,30.8933,30.9089,30.8465,30.8543,213300.0
2012-03-06 14:00:00,39.6,39.63,39.5,39.5,185900.0,30.8621,30.8855,30.7842,30.7842,185900.0
2012-03-06 14:05:00,39.5,39.64,39.49,39.63,183700.0,30.7842,30.8933,30.7764,30.8855,183700.0
2012-03-06 14:10:00,39.63,39.73,39.59,39.73,266900.0,30.8855,30.9634,30.8543,30.9634,266900.0
2012-03-06 14:15:00,39.73,39.74,39.64,39.68,226100.0,30.9634,30.9712,30.8933,30.9245,226100.0
2012-03-06 14:20:00,39.68,39.69,39.5,39.52,403800.0,30.9245,30.9323,30.7842,30.7998,403800.0
2012-03-06 14:25:00,39.52,39.53,39.39,39.42,178600.0,30.7998,30.8076,30.6985,30.7218,178600.0
2012-03-06 14:30:00,39.43,39.51,39.42,39.42,112600.0,30.7296,30.792,30.7218,30.7218,112600.0
2012-03-06 14:35:00,39.42,39.43,39.3,39.37,200700.0,30.7218,30.7296,30.6283,30.6829,200700.0
2012-03-06 14:40:00,39.36,39.36,39.14,39.15,314400.0,30.6751,30.6751,30.5036,30.5114,314400.0
2012-03-06 14:45:00,39.15,39.2,39.11,39.19,251100.0,30.5114,30.5504,30.4802,30.5426,251100.0
2012-03-06 14:50:00,39.2,39.21,39.16,39.17,181300.0,30.5504,30.5582,30.5192,30.527,181300.0
2012-03-06 14:55:00,39.16,39.17,39.07,39.07,217100.0,30.5192,30.527,30.4491,30.4491,217100.0
2012-03-06 15:00:00,39.08,39.26,39.07,39.25,263900.0,30.4569,30.5971,30.4491,30.5894,263900.0
2012-03-06 15:05:00,39.25,39.29,39.22,39.28,195900.0,30.5894,30.6205,30.566,30.6127,195900.0
2012-03-06 15:10:00,39.27,39.3,39.23,39.23,154600.0,30.6049,30.6283,30.5738,30.5738,154600.0
2012-03-06 15:15:00,39.23,39.34,39.22,39.32,242800.0,30.5738,30.6595,30.566,30.6439,242800.0
2012-03-06 15:20:00,39.31,39.32,39.24,39.29,303000.0,30.6361,30.6439,30.5816,30.6205,303000.0
2012-03-06 15:25:00,39.3,39.33,39.22,39.33,208800.0,30.6283,30.6517,30.566,30.6517,208800.0
2012-03-06 15:30:00,39.33,39.37,39.26,39.32,394100.0,30.6517,30.6829,30.5971,30.6439,394100.0
2012-03-06 15:35:00,39.31,39.36,39.28,39.34,299600.0,30.6361,30.6751,30.6127,30.6595,299600.0
2012-03-06 15:40:00,39.34,39.38,39.3,39.36,340700.0,30.6595,30.6907,30.6283,30.6751,340700.0
2012-03-06 15:45:00,39.36,39.39,39.33,39.39,443900.0,30.6751,30.6985,30.6517,30.6985,443900.0
2012-03-06 15:50:00,39.39,39.43,39.36,39.43,414000.0,30.6985,30.7296,30.6751,30.7296,414000.0
2012-03-06 15:55:00,39.43,39.46,39.35,39.43,668400.0,30.7296,30.753,30.6673,30.7296,668400.0
2012-03-07 09:30:00,39.58,39.64,39.32,39.36,583900.0,30.8465,30.8933,30.6439,30.6751,583900.0
2012-03-07 09:35:00,39.35,39.36,39.05,39.06,532600.0,30.6673,30.6751,30.4335,30.4413,532600.0
2012-03-07 09:40:00,39.07,39.12,38.93,38.98,521900.0,30.4491,30.488,30.34,30.3789,521900.0
2012-03-07 09:45:00,38.98,39.1,38.91,38.95,406500.0,30.3789,30.4725,30.3244,30.3555,406500.0
2012-03-07 09:50:00,38.95,39.03,38.9,39.02,470400.0,30.3555,30.4179,30.3166,30.4101,470400.0
2012-03-07 09:55:00,39.02,39.08,38.95,38.98,485200.0,30.4101,30.4569,30.3555,30.3789,485200.0
2012-03-07 10:00:00,38.99,38.99,38.84,38.88,450600.0,30.3867,30.3867,30.2698,30.301,450600.0
2012-03-07 10:05:00,38.89,38.89,38.68,38.69,524900.0,30.3088,30.3088,30.1451,30.1529,524900.0
2012-03-07 10:10:00,38.7,38.71,38.6,38.61,575400.0,30.1607,30.1685,30.0828,30.0906,575400.0
2012-03-07 10:15:00,38.61,38.8,38.6,38.73,539900.0,30.0906,30.2386,30.0828,30.1841,539900.0
2012-03-07 10:20:00,38.73,38.75,38.6,38.61,378600.0,30.1841,30.1997,30.0828,30.0906,378600.0
2012-03-07 10:25:00,38.61,38.72,38.58,38.72,302000.0,30.0906,30.1763,30.0672,30.1763,302000.0
2012-03-07 10:30:00,38.72,38.82,38.72,38.79,463900.0,30.1763,30.2542,30.1763,30.2309,463900.0
2012-03-07 10:35:00,38.79,38.79,38.71,38.72,204700.0,30.2309,30.2309,30.1685,30.1763,204700.0
2012-03-07 10:40:00,38.73,38.75,38.53,38.59,712300.0,30.1841,30.1997,30.0282,30.075,712300.0
2012-03-07 10:45:00,38.59,38.7,38.57,38.69,270500.0,30.075,30.1607,30.0594,30.1529,270500.0
2012-03-07 10:50:00,38.69,38.71,38.64,38.67,287100.0,30.1529,30.1685,30.114,30.1373,287100.0
2012-03-07 10:55:00,38.66,38.75,38.62,38.71,253000.0,30.1295,30.1997,30.0984,30.1685,253000.0
2012-03-07 11:00:00,38.71,38.99,38.71,38.95,552100.0,30.1685,30.3867,30.1685,30.3555,552100.0
2012-03-07 11:05:00,38.96,39.05,38.89,39.04,736300.0,30.3633,30.4335,30.3088,30.4257,736300.0
2012-03-07 11:10:00,39.05,39.11,38.99,39.04,416700.0,30.4335,30.4802,30.3867,30.4257,416700.0
2012-03-07 11:15:00,39.05,39.09,39.03,39.06,284200.0,30.4335,30.4647,30.4179,30.4413,284200.0
2012-03-07 11:20:00,39.06,39.15,39.01,39.01,411700.0,30.4413,30.5114,30.4023,30.4023,411700.0
2012-03-07 11:25:00,39.01,39.15,39.01,39.1,441600.0,30.4023,30.5114,30.4023,30.4725,441600.0
2012-03-07 11:30:00,39.1,39.2,39.1,39.12,332300.0,30.4725,30.5504,30.4725,30.488,332300.0
2012-03-07 11:35:00,39.12,39.15,39.06,39.15,171500.0,30.488,30.5114,30.4413,30.5114,171500.0
2012-03-07 11:40:00,39.15,39.22,39.14,39.22,153700.0,30.5114,30.566,30.5036,30.566,153700.0
2012-03-07 11:45:00,39.22,39.26,39.14,39.24,270700.0,30.566,30.5971,30.5036,30.5816,270700.0
2012-03-07 11:50:00,39.23,39.25,39.16,39.24,118000.0,30.5738,30.5894,30.5192,30.5816,118000.0
2012-03-07 11:55:00,39.24,39.29,39.23,39.27,101800.0,30.5816,30.6205,30.5738,30.6049,101800.0
2012-03-07 12:00:00,39.28,39.3,39.19,39.21,161400.0,30.6127,30.6283,30.5426,30.5582,161400.0
2012-03-07 12:05:00,39.18,39.19,39.09,39.11,205400.0,30.5348,30.5426,30.4647,30.4802,205400.0
2012-03-07 12:10:00,39.11,39.12,38.95,38.95,226800.0,30.4802,30.488,30.3555,30.3555,226800.0
2012-03-07 12:15:00,38.95,38.98,38.87,38.88,281900.0,30.3555,30.3789,30.2932,30.301,281900.0
2012-03-07 12:20:00,38.88,38.89,38.76,38.86,319100.0,30.301,30.3088,30.2075,30.2854,319100.0
2012-03-07 12:25:00,38.86,38.91,38.83,38.83,118000.0,30.2854,30.3244,30.262,30.262,118000.0
2012-03-07 12:30:00,38.83,38.88,38.78,38.81,107300.0,30.262,30.301,30.2231,30.2464,107300.0
2012-03-07 12:35:00,38.81,38.86,38.76,38.86,149200.0,30.2464,30.2854,30.2075,30.2854,149200.0
2012-03-07 12:40:00,38.86,38.89,38.82,38.84,143500.0,30.2854,30.3088,30.2542,30.2698,143500.0
2012-03-07 12:45:00,38.86,38.86,38.79,38.8,113200.0,30.2854,30.2854,30.2309,30.2386,113200.0
2012-03-07 12:50:00,38.8,38.8,38.75,38.77,152700.0,30.2386,30.2386,30.1997,30.2153,152700.0
2012-03-07 12:55:00,38.77,38.86,38.76,38.8,255500.0,30.2153,30.2854,30.2075,30.2386,255500.0
2012-03-07 13:00:00,38.8,38.87,38.77,38.86,146900.0,30.2386,30.2932,30.2153,30.2854,146900.0
2012-03-07 13:05:00,38.87,38.94,38.86,38.93,214700.0,30.2932,30.3478,30.2854,30.34,214700.0
2012-03-07 13:10:00,38.93,39.03,38.92,39.03,245100.0,30.34,30.4179,30.3322,30.4179,245100.0
2012-03-07 13:15:00,39.03,39.09,38.98,39.08,130900.0,30.4179,30.4647,30.3789,30.4569,130900.0
2012-03-07 13:20:00,39.08,39.17,39.08,39.11,177200.0,30.4569,30.527,30.4569,30.4802,177200.0
2012-03-07 13:25:00,39.11,39.15,39.1,39.14,118600.0,30.4802,30.5114,30.4725,30.5036,118600.0
2012-03-07 13:30:00,39.13,39.15,39.1,39.1,209200.0,30.4958,30.5114,30.4725,30.4725,209200.0
2012-03-07 13:35:00,39.1,39.13,39.1,39.1,78100.0,30.4725,30.4958,30.4725,30.4725,78100.0
2012-03-07 13:40:00,39.1,39.11,38.96,39.0,194200.0,30.4725,30.4802,30.3633,30.3945,194200.0
2012-03-07 13:45:00,39.01,39.02,38.94,38.94,124200.0,30.4023,30.4101,30.3478,30.3478,124200.0
2012-03-07 13:50:00,38.95,39.03,38.9,39.02,129300.0,30.3555,30.4179,30.3166,30.4101,129300.0
2012-03-07 13:55:00,39.02,39.08,39.01,39.02,109500.0,30.4101,30.4569,30.4023,30.4101,109500.0
2012-03-07 14:00:00,39.02,39.12,39.02,39.09,157000.0,30.4101,30.488,30.4101,30.4647,157000.0
2012-03-07 14:05:00,39.09,39.14,39.08,39.12,87900.0,30.4647,30.5036,30.4569,30.488,87900.0
2012-03-07 14:10:00,39.13,39.14,39.03,39.04,143900.0,30.4958,30.5036,30.4179,30.4257,143900.0
2012-03-07 14:15:00,39.05,39.09,39.01,39.05,161500.0,30.4335,30.4647,30.4023,30.4335,161500.0
2012-03-07 14:20:00,39.05,39.06,38.95,38.98,142000.0,30.4335,30.4413,30.3555,30.3789,142000.0
2012-03-07 14:25:00,38.98,39.01,38.94,38.96,108300.0,30.3789,30.4023,30.3478,30.3633,108300.0
2012-03-07 14:30:00,38.96,38.96,38.9,38.92,89100.0,30.3633,30.3633,30.3166,30.3322,89100.0
2012-03-07 14:35:00,38.92,38.93,38.88,38.89,161000.0,30.3322,30.34,30.301,30.3088,161000.0
2012-03-07 14:40:00,38.88,38.9,38.84,38.9,127100.0,30.301,30.3166,30.2698,30.3166,127100.0
2012-03-07 14:45:00,38.9,38.9,38.86,38.89,121400.0,30.3166,30.3166,30.2854,30.3088,121400.0
2012-03-07 14:50:00,38.89,38.99,38.89,38.99,161000.0,30.3088,30.3867,30.3088,30.3867,161000.0
2012-03-07 14:55:00,38.99,38.99,38.94,38.98,103300.0,30.3867,30.3867,30.3478,30.3789,103300.0
2012-03-07 15:00:00,38.98,39.03,38.95,39.0,137500.0,30.3789,30.4179,30.3555,30.3945,137500.0
2012-03-07 15:05:00,39.0,39.03,38.97,38.98,117500.0,30.3945,30.4179,30.3711,30.3789,117500.0
2012-03-07 15:10:00,38.98,39.07,38.96,39.06,139100.0,30.3789,30.4491,30.3633,30.4413,139100.0
2012-03-07 15:15:00,39.07,39.11,39.05,39.1,200400.0,30.4491,30.4802,30.4335,30.4725,200400.0
2012-03-07 15:20:00,39.1,39.12,39.07,39.1,221300.0,30.4725,30.488,30.4491,30.4725,221300.0
2012-03-07 15:25:00,39.1,39.13,38.96,39.02,395900.0,30.4725,30.4958,30.3633,30.4101,395900.0
2012-03-07 15:30:00,39.01,39.08,39.0,39.02,322500.0,30.4023,30.4569,30.3945,30.4101,322500.0
2012-03-07 15:35:00,39.02,39.04,38.89,38.92,268300.0,30.4101,30.4257,30.3088,30.3322,268300.0
2012-03-07 15:40:00,38.89,39.01,38.88,39.01,404200.0,30.3088,30.4023,30.301,30.4023,404200.0
2012-03-07 15:45:00,39.01,39.16,39.01,39.14,411800.0,30.4023,30.5192,30.4023,30.5036,411800.0
2012-03-07 15:50:00,39.13,39.13,39.06,39.11,351000.0,30.4958,30.4958,30.4413,30.4802,351000.0
2012-03-07 15:55:00,39.11,39.11,38.97,39.01,641800.0,30.4802,30.4802,30.3711,30.4023,641800.0
2012-03-08 09:30:00,39.66,39.73,39.52,39.64,616200.0,30.9089,30.9634,30.7998,30.8933,616200.0
2012-03-08 09:35:00,39.64,39.65,39.46,39.5,510900.0,30.8933,30.9011,30.753,30.7842,510900.0
2012-03-08 09:40:00,39.49,39.54,39.35,39.45,404700.0,30.7764,30.8154,30.6673,30.7452,404700.0
2012-03-08 09:45:00,39.45,39.49,39.26,39.34,457000.0,30.7452,30.7764,30.5971,30.6595,457000.0
2012-03-08 09:50:00,39.34,39.52,39.31,39.44,586400.0,30.6595,30.7998,30.6361,30.7374,586400.0
2012-03-08 09:55:00,39.44,39.54,39.41,39.45,311200.0,30.7374,30.8154,30.714,30.7452,311200.0
2012-03-08 10:00:00,39.44,39.52,39.23,39.5,500400.0,30.7374,30.7998,30.5738,30.7842,500400.0
2012-03-08 10:05:00,39.49,39.54,39.4,39.4,319200.0,30.7764,30.8154,30.7063,30.7063,319200.0
2012-03-08 10:10:00,39.41,39.41,39.3,39.32,270200.0,30.714,30.714,30.6283,30.6439,270200.0
2012-03-08 10:15:00,39.32,39.49,39.19,39.48,337700.0,30.6439,30.7764,30.5426,30.7686,337700.0
2012-03-08 10:20:00,39.48,39.51,39.45,39.49,219900.0,30.7686,30.792,30.7452,30.7764,219900.0
2012-03-08 10:25:00,39.49,39.5,39.42,39.47,218700.0,30.7764,30.7842,30.7218,30.7608,218700.0
2012-03-08 10:30:00,39.47,39.63,39.46,39.58,439400.0,30.7608,30.8855,30.753,30.8465,439400.0
2012-03-08 10:35:00,39.57,39.71,39.55,39.59,302700.0,30.8387,30.9479,30.8232,30.8543,302700.0
2012-03-08 10:40:00,39.6,39.61,39.47,39.55,193200.0,30.8621,30.8699,30.7608,30.8232,193200.0
2012-03-08 10:45:00,39.55,39.6,39.52,39.52,186400.0,30.8232,30.8621,30.7998,30.7998,186400.0
2012-03-08 10:50:00,39.53,39.56,39.46,39.47,100300.0,30.8076,30.8309,30.753,30.7608,100300.0
2012-03-08 10:55:00,39.48,39.51,39.44,39.47,143600.0,30.7686,30.792,30.7374,30.7608,143600.0
2012-03-08 11:00:00,39.47,39.52,39.46,39.46,170100.0,30.7608,30.7998,30.753,30.753,170100.0
2012-03-08 11:05:00,39.47,39.53,39.4,39.42,272300.0,30.7608,30.8076,30.7063,30.7218,272300.0
2012-03-08 11:10:00,39.41,39.57,39.41,39.54,213500.0,30.714,30.8387,30.714,30.8154,213500.0
2012-03-08 11:15:00,39.54,39.58,39.49,39.55,155000.0,30.8154,30.8465,30.7764,30.8232,155000.0
2012-03-08 11:20:00,39.54,39.56,39.5,39.51,67900.0,30.8154,30.8309,30.7842,30.792,67900.0
2012-03-08 11:25:00,39.52,39.52,39.45,39.47,134200.0,30.7998,30.7998,30.7452,30.7608,134200.0
2012-03-08 11:30:00,39.47,39.49,39.4,39.46,191800.0,30.7608,30.7764,30.7063,30.753,191800.0
2012-03-08 11:35:00,39.46,39.46,39.39,39.42,194000.0,30.753,30.753,30.6985,30.7218,194000.0
2012-03-08 11:40:00,39.43,39.43,39.38,39.42,165800.0,30.7296,30.7296,30.6907,30.7218,165800.0
2012-03-08 11:45:00,39.41,39.44,39.35,39.37,114900.0,30.714,30.7374,30.6673,30.6829,114900.0
2012-03-08 11:50:00,39.37,39.44,39.37,39.44,82200.0,30.6829,30.7374,30.6829,30.7374,82200.0
2012-03-08 11:55:00,39.43,39.43,39.35,39.38,109500.0,30.7296,30.7296,30.6673,30.6907,109500.0
2012-03-08 12:00:00,39.39,39.45,39.39,39.43,83400.0,30.6985,30.7452,30.6985,30.7296,83400.0
2012-03-08 12:05:00,39.43,39.44,39.41,39.43,114100.0,30.7296,30.7374,30.714,30.7296,114100.0
2012-03-08 12:10:00,39.43,39.45,39.41,39.43,75100.0,30.7296,30.7452,30.714,30.7296,75100.0
2012-03-08 12:15:00,39.43,39.44,39.35,39.36,127100.0,30.7296,30.7374,30.6673,30.6751,127100.0
2012-03-08 12:20:00,39.36,39.39,39.36,39.38,52800.0,30.6751,30.6985,30.6751,30.6907,52800.0
2012-03-08 12:25:00,39.38,39.39,39.33,39.39,149800.0,30.6907,30.6985,30.6517,30.6985,149800.0
2012-03-08 12:30:00,39.39,39.42,39.38,39.4,186300.0,30.6985,30.7218,30.6907,30.7063,186300.0
2012-03-08 12:35:00,39.41,39.42,39.37,39.39,63100.0,30.714,30.7218,30.6829,30.6985,63100.0
2012-03-08 12:40:00,39.39,39.42,39.35,39.38,67700.0,30.6985,30.7218,30.6673,30.6907,67700.0
2012-03-08 12:45:00,39.37,39.42,39.37,39.41,69700.0,30.6829,30.7218,30.6829,30.714,69700.0
2012-03-08 12:50:00,39.41,39.45,39.41,39.42,110400.0,30.714,30.7452,30.714,30.7218,110400.0
2012-03-08 12:55:00,39.43,39.44,39.4,39.41,44900.0,30.7296,30.7374,30.7063,30.714,44900.0
2012-03-08 13:00:00,39.41,39.41,39.31,39.32,135800.0,30.714,30.714,30.6361,30.6439,135800.0
2012-03-08 13:05:00,39.31,39.32,39.23,39.25,144700.0,30.6361,30.6439,30.5738,30.5894,144700.0
2012-03-08 13:10:00,39.26,39.27,39.21,39.27,128800.0,30.5971,30.6049,30.5582,30.6049,128800.0
2012-03-08 13:15:00,39.27,39.31,39.26,39.27,111600.0,30.6049,30.6361,30.5971,30.6049,111600.0
2012-03-08 13:20:00,39.26,39.28,39.23,39.27,61800.0,30.5971,30.6127,30.5738,30.6049,61800.0
2012-03-08 13:25:00,39.27,39.27,39.2,39.24,120000.0,30.6049,30.6049,30.5504,30.5816,120000.0
2012-03-08 13:30:00,39.23,39.24,39.2,39.22,80200.0,30.5738,30.5816,30.5504,30.566,80200.0
2012-03-08 13:35:00,39.21,39.22,39.19,39.2,105900.0,30.5582,30.566,30.5426,30.5504,105900.0
2012-03-08 13:40:00,39.2,39.24,39.19,39.22,111100.0,30.5504,30.5816,30.5426,30.566,111100.0
2012-03-08 13:45:00,39.21,39.22,39.13,39.14,146100.0,30.5582,30.566,30.4958,30.5036,146100.0
2012-03-08 13:50:00,39.15,39.15,39.06,39.06,208900.0,30.5114,30.5114,30.4413,30.4413,208900.0
2012-03-08 13:55:00,39.06,39.14,39.06,39.13,116800.0,30.4413,30.5036,30.4413,30.4958,116800.0
2012-03-08 14:00:00,39.13,39.18,39.13,39.14,131500.0,30.4958,30.5348,30.4958,30.5036,131500.0
2012-03-08 14:05:00,39.14,39.22,39.11,39.19,122900.0,30.5036,30.566,30.4802,30.5426,122900.0
2012-03-08 14:10:00,39.2,39.21,39.16,39.16,63300.0,30.5504,30.5582,30.5192,30.5192,63300.0
2012-03-08 14:15:00,39.16,39.17,39.08,39.09,138200.0,30.5192,30.527,30.4569,30.4647,138200.0
2012-03-08 14:20:00,39.1,39.14,39.08,39.14,128200.0,30.4725,30.5036,30.4569,30.5036,128200.0
2012-03-08 14:25:00,39.14,39.2,39.12,39.18,168300.0,30.5036,30.5504,30.488,30.5348,168300.0
2012-03-08 14:30:00,39.18,39.19,39.12,39.15,111500.0,30.5348,30.5426,30.488,30.5114,111500.0
2012-03-08 14:35:00,39.14,39.18,39.14,39.16,103900.0,30.5036,30.5348,30.5036,30.5192,103900.0
2012-03-08 14:40:00,39.17,39.23,39.16,39.23,86900.0,30.527,30.5738,30.5192,30.5738,86900.0
2012-03-08 14:45:00,39.23,39.36,39.23,39.35,175400.0,30.5738,30.6751,30.5738,30.6673,175400.0
2012-03-08 14:50:00,39.36,39.42,39.32,39.4,310300.0,30.6751,30.7218,30.6439,30.7063,310300.0
2012-03-08 14:55:00,39.4,39.44,39.37,39.41,216900.0,30.7063,30.7374,30.6829,30.714,216900.0
2012-03-08 15:00:00,39.41,39.42,39.34,39.35,109400.0,30.714,30.7218,30.6595,30.6673,109400.0
2012-03-08 15:05:00,39.35,39.37,39.33,39.35,76200.0,30.6673,30.6829,30.6517,30.6673,76200.0
2012-03-08 15:10:00,39.34,39.5,39.34,39.48,221300.0,30.6595,30.7842,30.6595,30.7686,221300.0
2012-03-08 15:15:00,39.48,39.48,39.4,39.41,163400.0,30.7686,30.7686,30.7063,30.714,163400.0
2012-03-08 15:20:00,39.41,39.47,39.39,39.44,211400.0,30.714,30.7608,30.6985,30.7374,211400.0
2012-03-08 15:25:00,39.44,39.45,39.39,39.43,149800.0,30.7374,30.7452,30.6985,30.7296,149800.0
2012-03-08 15:30:00,39.43,39.45,39.41,39.43,151500.0,30.7296,30.7452,30.714,30.7296,151500.0
2012-03-08 15:35:00,39.43,39.45,39.33,39.39,265600.0,30.7296,30.7452,30.6517,30.6985,265600.0
2012-03-08 15:40:00,39.39,39.47,39.38,39.44,250400.0,30.6985,30.7608,30.6907,30.7374,250400.0
2012-03-08 15:45:00,39.45,39.46,39.41,39.44,266000.0,30.7452,30.753,30.714,30.7374,266000.0
2012-03-08 15:50:00,39.45,39.49,39.44,39.48,353900.0,30.7452,30.7764,30.7374,30.7686,353900.0
2012-03-08 15:55:00,39.49,39.5,39.43,39.5,846000.0,30.7764,30.7842,30.7296,30.7842,846000.0
2012-03-09 09:30:00,39.84,39.94,39.3,39.32,599000.0,31.0492,31.1271,30.6283,30.6439,599000.0
2012-03-09 09:35:00,39.32,39.56,39.17,39.48,509400.0,30.6439,30.8309,30.527,30.7686,509400.0
2012-03-09 09:40:00,39.48,39.48,39.33,39.47,251200.0,30.7686,30.7686,30.6517,30.7608,251200.0
2012-03-09 09:45:00,39.48,39.69,39.43,39.54,531100.0,30.7686,30.9323,30.7296,30.8154,531100.0
2012-03-09 09:50:00,39.53,39.59,39.46,39.51,204000.0,30.8076,30.8543,30.753,30.792,204000.0
2012-03-09 09:55:00,39.49,39.5,39.3,39.3,373700.0,30.7764,30.7842,30.6283,30.6283,373700.0
2012-03-09 10:00:00,39.3,39.48,39.25,39.44,348300.0,30.6283,30.7686,30.5894,30.7374,348300.0
2012-03-09 10:05:00,39.45,39.51,39.41,39.48,311300.0,30.7452,30.792,30.714,30.7686,311300.0
2012-03-09 10:10:00,39.49,39.53,39.25,39.25,463200.0,30.7764,30.8076,30.5894,30.5894,463200.0
2012-03-09 10:15:00,39.26,39.28,39.17,39.26,398000.0,30.5971,30.6127,30.527,30.5971,398000.0
2012-03-09 10:20:00,39.26,39.44,39.25,39.33,777700.0,30.5971,30.7374,30.5894,30.6517,777700.0
2012-03-09 10:25:00,39.34,39.4,39.26,39.33,505800.0,30.6595,30.7063,30.5971,30.6517,505800.0
2012-03-09 10:30:00,39.34,39.74,39.34,39.72,730900.0,30.6595,30.9712,30.6595,30.9556,730900.0
2012-03-09 10:35:00,39.71,40.02,39.71,40.01,1174800.0,30.9479,31.1894,30.9479,31.1817,1174800.0
2012-03-09 10:40:00,40.0,40.11,39.74,39.75,626700.0,31.1739,31.2596,30.9712,30.979,626700.0
2012-03-09 10:45:00,39.75,39.81,39.5,39.76,887600.0,30.979,31.0258,30.7842,30.9868,887600.0
2012-03-09 10:50:00,39.76,39.94,39.73,39.91,356900.0,30.9868,31.1271,30.9634,31.1037,356900.0
2012-03-09 10:55:00,39.92,39.96,39.85,39.89,338000.0,31.1115,31.1427,31.057,31.0881,338000.0
2012-03-09 11:00:00,39.88,39.91,39.81,39.84,318400.0,31.0803,31.1037,31.0258,31.0492,318400.0
2012-03-09 11:05:00,39.84,39.86,39.8,39.8,248200.0,31.0492,31.0648,31.018,31.018,248200.0
2012-03-09 11:10:00,39.8,39.81,39.73,39.75,311000.0,31.018,31.0258,30.9634,30.979,311000.0
2012-03-09 11:15:00,39.76,39.76,39.6,39.64,321500.0,30.9868,30.9868,30.8621,30.8933,321500.0
2012-03-09 11:20:00,39.64,39.71,39.61,39.62,194700.0,30.8933,30.9479,30.8699,30.8777,194700.0
2012-03-09 11:25:00,39.63,39.68,39.52,39.54,376000.0,30.8855,30.9245,30.7998,30.8154,376000.0
2012-03-09 11:30:00,39.54,39.6,39.5,39.51,231500.0,30.8154,30.8621,30.7842,30.792,231500.0
2012-03-09 11:35:00,39.5,39.51,39.32,39.39,677700.0,30.7842,30.792,30.6439,30.6985,677700.0
2012-03-09 11:40:00,39.39,39.48,39.35,39.47,203200.0,30.6985,30.7686,30.6673,30.7608,203200.0
2012-03-09 11:45:00,39.47,39.5,39.35,39.39,275100.0,30.7608,30.7842,30.6673,30.6985,275100.0
2012-03-09 11:50:00,39.39,39.44,39.38,39.4,135600.0,30.6985,30.7374,30.6907,30.7063,135600.0
2012-03-09 11:55:00,39.4,39.44,39.4,39.4,183100.0,30.7063,30.7374,30.7063,30.7063,183100.0
2012-03-09 12:00:00,39.41,39.45,39.35,39.39,178200.0,30.714,30.7452,30.6673,30.6985,178200.0
2012-03-09 12:05:00,39.4,39.41,39.34,39.35,193100.0,30.7063,30.714,30.6595,30.6673,193100.0
2012-03-09 12:10:00,39.35,39.44,39.33,39.42,178100.0,30.6673,30.7374,30.6517,30.7218,178100.0
2012-03-09 12:15:00,39.43,39.49,39.42,39.49,95400.0,30.7296,30.7764,30.7218,30.7764,95400.0
2012-03-09 12:20:00,39.49,39.5,39.45,39.46,89100.0,30.7764,30.7842,30.7452,30.753,89100.0
2012-03-09 12:25:00,39.46,39.46,39.38,39.38,96800.0,30.753,30.753,30.6907,30.6907,96800.0
2012-03-09 12:30:00,39.38,39.39,39.3,39.35,245500.0,30.6907,30.6985,30.6283,30.6673,245500.0
2012-03-09 12:35:00,39.35,39.41,39.34,39.36,108100.0,30.6673,30.714,30.6595,30.6751,108100.0
2012-03-09 12:40:00,39.37,39.38,39.3,39.3,148300.0,30.6829,30.6907,30.6283,30.6283,148300.0
2012-03-09 12:45:00,39.3,39.34,39.3,39.34,187000.0,30.6283,30.6595,30.6283,30.6595,187000.0
2012-03-09 12:50:00,39.33,39.4,39.32,39.4,122200.0,30.6517,30.7063,30.6439,30.7063,122200.0
2012-03-09 12:55:00,39.39,39.4,39.31,39.31,145500.0,30.6985,30.7063,30.6361,30.6361,145500.0
2012-03-09 13:00:00,39.31,39.32,39.22,39.22,237400.0,30.6361,30.6439,30.566,30.566,237400.0
2012-03-09 13:05:00,39.23,39.24,39.2,39.22,209100.0,30.5738,30.5816,30.5504,30.566,209100.0
2012-03-09 13:10:00,39.22,39.23,39.18,39.2,217100.0,30.566,30.5738,30.5348,30.5504,217100.0
2012-03-09 13:15:00,39.21,39.26,39.19,39.22,195100.0,30.5582,30.5971,30.5426,30.566,195100.0
2012-03-09 13:20:00,39.21,39.22,39.01,39.02,482700.0,30.5582,30.566,30.4023,30.4101,482700.0
2012-03-09 13:25:00,39.02,39.12,39.01,39.01,284800.0,30.4101,30.488,30.4023,30.4023,284800.0
2012-03-09 13:30:00,39.02,39.04,38.9,38.96,623500.0,30.4101,30.4257,30.3166,30.3633,623500.0
2012-03-09 13:35:00,38.96,39.03,38.95,39.01,262300.0,30.3633,30.4179,30.3555,30.4023,262300.0
2012-03-09 13:40:00,39.0,39.04,39.0,39.02,133200.0,30.3945,30.4257,30.3945,30.4101,133200.0
2012-03-09 13:45:00,39.02,39.12,38.98,39.12,251700.0,30.4101,30.488,30.3789,30.488,251700.0
2012-03-09 13:50:00,39.12,39.15,39.09,39.14,199500.0,30.488,30.5114,30.4647,30.5036,199500.0
2012-03-09 13:55:00,39.15,39.2,39.14,39.19,259000.0,30.5114,30.5504,30.5036,30.5426,259000.0
2012-03-09 14:00:00,39.2,39.26,39.19,39.21,215500.0,30.5504,30.5971,30.5426,30.5582,215500.0
2012-03-09 14:05:00,39.21,39.22,39.12,39.13,112000.0,30.5582,30.566,30.488,30.4958,112000.0
2012-03-09 14:10:00,39.12,39.19,39.12,39.15,135300.0,30.488,30.5426,30.488,30.5114,135300.0
2012-03-09 14:15:00,39.14,39.17,39.04,39.05,186900.0,30.5036,30.527,30.4257,30.4335,186900.0
2012-03-09 14:20:00,39.05,39.06,38.93,38.94,217100.0,30.4335,30.4413,30.34,30.3478,217100.0
2012-03-09 14:25:00,38.94,38.94,38.82,38.88,583900.0,30.3478,30.3478,30.2542,30.301,583900.0
2012-03-09 14:30:00,38.88,38.93,38.83,38.84,286300.0,30.301,30.34,30.262,30.2698,286300.0
2012-03-09 14:35:00,38.84,38.84,38.79,38.8,314500.0,30.2698,30.2698,30.2309,30.2386,314500.0
2012-03-09 14:40:00,38.8,38.88,38.77,38.83,327400.0,30.2386,30.301,30.2153,30.262,327400.0
2012-03-09 14:45:00,38.82,38.87,38.8,38.8,421000.0,30.2542,30.2932,30.2386,30.2386,421000.0
2012-03-09 14:50:00,38.8,38.81,38.69,38.7,525600.0,30.2386,30.2464,30.1529,30.1607,525600.0
2012-03-09 14:55:00,38.7,38.75,38.65,38.74,399900.0,30.1607,30.1997,30.1217,30.1919,399900.0
2012-03-09 15:00:00,38.74,38.86,38.73,38.85,300500.0,30.1919,30.2854,30.1841,30.2776,300500.0
2012-03-09 15:05:00,38.85,38.86,38.79,38.8,241000.0,30.2776,30.2854,30.2309,30.2386,241000.0
2012-03-09 15:10:00,38.79,38.8,38.72,38.77,174100.0,30.2309,30.2386,30.1763,30.2153,174100.0
2012-03-09 15:15:00,38.77,38.78,38.7,38.73,177000.0,30.2153,30.2231,30.1607,30.1841,177000.0
2012-03-09 15:20:00,38.73,38.75,38.71,38.73,199900.0,30.1841,30.1997,30.1685,30.1841,199900.0
2012-03-09 15:25:00,38.73,38.75,38.66,38.69,262700.0,30.1841,30.1997,30.1295,30.1529,262700.0
2012-03-09 15:30:00,38.69,38.71,38.67,38.68,444300.0,30.1529,30.1685,30.1373,30.1451,444300.0
2012-03-09 15:35:00,38.68,38.74,38.66,38.73,391200.0,30.1451,30.1919,30.1295,30.1841,391200.0
2012-03-09 15:40:00,38.73,38.73,38.7,38.71,318300.0,30.1841,30.1841,30.1607,30.1685,318300.0
2012-03-09 15:45:00,38.72,38.76,38.7,38.71,445900.0,30.1763,30.2075,30.1607,30.1685,445900.0
2012-03-09 15:50:00,38.72,38.77,38.68,38.71,707200.0,30.1763,30.2153,30.1451,30.1685,707200.0
2012-03-09 15:55:00,38.7,38.78,38.7,38.78,943700.0,30.1607,30.2231,30.1607,30.2231,943700.0
2012-03-12 09:30:00,38.76,38.94,38.69,38.9,401000.0,30.2075,30.3478,30.1529,30.3166,401000.0
2012-03-12 09:35:00,38.89,39.18,38.88,39.16,311200.0,30.3088,30.5348,30.301,30.5192,311200.0
2012-03-12 09:40:00,39.16,39.39,39.14,39.17,358600.0,30.5192,30.6985,30.5036,30.527,358600.0
2012-03-12 09:45:00,39.16,39.2,38.91,38.96,418200.0,30.5192,30.5504,30.3244,30.3633,418200.0
2012-03-12 09:50:00,38.95,38.96,38.68,38.88,425400.0,30.3555,30.3633,30.1451,30.301,425400.0
2012-03-12 09:55:00,38.87,38.95,38.78,38.84,295100.0,30.2932,30.3555,30.2231,30.2698,295100.0
2012-03-12 10:00:00,38.84,38.85,38.6,38.62,369100.0,30.2698,30.2776,30.0828,30.0984,369100.0
2012-03-12 10:05:00,38.61,38.73,38.6,38.69,259300.0,30.0906,30.1841,30.0828,30.1529,259300.0
2012-03-12 10:10:00,38.69,38.69,38.56,38.63,274500.0,30.1529,30.1529,30.0516,30.1062,274500.0
2012-03-12 10:15:00,38.62,38.72,38.57,38.71,163200.0,30.0984,30.1763,30.0594,30.1685,163200.0
2012-03-12 10:20:00,38.71,38.71,38.59,38.61,207400.0,30.1685,30.1685,30.075,30.0906,207400.0
2012-03-12 10:25:00,38.62,38.68,38.61,38.63,123100.0,30.0984,30.1451,30.0906,30.1062,123100.0
2012-03-12 10:30:00,38.63,38.63,38.5,38.55,325900.0,30.1062,30.1062,30.0048,30.0438,325900.0
2012-03-12 10:35:00,38.55,38.6,38.46,38.47,225800.0,30.0438,30.0828,29.9737,29.9815,225800.0
2012-03-12 10:40:00,38.47,38.57,38.38,38.55,291200.0,29.9815,30.0594,29.9113,30.0438,291200.0
2012-03-12 10:45:00,38.56,38.56,38.51,38.53,124400.0,30.0516,30.0516,30.0126,30.0282,124400.0
2012-03-12 10:50:00,38.52,38.68,38.52,38.63,177000.0,30.0204,30.1451,30.0204,30.1062,177000.0
2012-03-12 10:55:00,38.63,38.64,38.44,38.44,169200.0,30.1062,30.114,29.9581,29.9581,169200.0
2012-03-12 11:00:00,38.44,38.49,38.34,38.34,348700.0,29.9581,29.997,29.8801,29.8801,348700.0
2012-03-12 11:05:00,38.34,38.49,38.34,38.36,211200.0,29.8801,29.997,29.8801,29.8957,211200.0
2012-03-12 11:10:00,38.36,38.44,38.34,38.38,203600.0,29.8957,29.9581,29.8801,29.9113,203600.0
2012-03-12 11:15:00,38.39,38.44,38.36,38.39,237000.0,29.9191,29.9581,29.8957,29.9191,237000.0
2012-03-12 11:20:00,38.4,38.43,38.21,38.22,472200.0,29.9269,29.9503,29.7788,29.7866,472200.0
2012-03-12 11:25:00,38.23,38.27,38.16,38.17,304500.0,29.7944,29.8256,29.7399,29.7477,304500.0
2012-03-12 11:30:00,38.18,38.39,38.16,38.38,280400.0,29.7555,29.9191,29.7399,29.9113,280400.0
2012-03-12 11:35:00,38.38,38.43,38.37,38.38,184400.0,29.9113,29.9503,29.9035,29.9113,184400.0
2012-03-12 11:40:00,38.38,38.38,38.26,38.26,225600.0,29.9113,29.9113,29.8178,29.8178,225600.0
2012-03-12 11:45:00,38.26,38.33,38.21,38.29,180300.0,29.8178,29.8724,29.7788,29.8412,180300.0
2012-03-12 11:50:00,38.29,38.33,38.19,38.22,301900.0,29.8412,29.8724,29.7632,29.7866,301900.0
2012-03-12 11:55:00,38.21,38.24,38.1,38.16,332800.0,29.7788,29.8022,29.6931,29.7399,332800.0
2012-03-12 12:00:00,38.16,38.23,38.12,38.15,348700.0,29.7399,29.7944,29.7087,29.7321,348700.0
2012-03-12 12:05:00,38.15,38.19,38.11,38.15,205000.0,29.7321,29.7632,29.7009,29.7321,205000.0
2012-03-12 12:10:00,38.14,38.2,38.08,38.19,415400.0,29.7243,29.771,29.6775,29.7632,415400.0
2012-03-12 12:15:00,38.19,38.22,38.1,38.1,234600.0,29.7632,29.7866,29.6931,29.6931,234600.0
2012-03-12 12:20:00,38.1,38.15,38.06,38.1,255200.0,29.6931,29.7321,29.6619,29.6931,255200.0
2012-03-12 12:25:00,38.09,38.11,38.07,38.08,233700.0,29.6853,29.7009,29.6697,29.6775,233700.0
2012-03-12 12:30:00,38.07,38.12,38.05,38.08,254500.0,29.6697,29.7087,29.6541,29.6775,254500.0
2012-03-12 12:35:00,38.07,38.13,38.07,38.12,149100.0,29.6697,29.7165,29.6697,29.7087,149100.0
2012-03-12 12:40:00,38.11,38.12,38.07,38.08,110900.0,29.7009,29.7087,29.6697,29.6775,110900.0
2012-03-12 12:45:00,38.08,38.08,38.02,38.03,178100.0,29.6775,29.6775,29.6308,29.6385,178100.0
2012-03-12 12:50:00,38.03,38.03,37.84,37.89,717900.0,29.6385,29.6385,29.4905,29.5294,717900.0
2012-03-12 12:55:00,37.9,38.08,37.9,38.07,158100.0,29.5372,29.6775,29.5372,29.6697,158100.0
2012-03-12 13:00:00,38.07,38.08,37.93,37.97,321000.0,29.6697,29.6775,29.5606,29.5918,321000.0
2012-03-12 13:05:00,37.96,38.0,37.91,37.93,164200.0,29.584,29.6152,29.545,29.5606,164200.0
2012-03-12 13:10:00,37.93,38.01,37.91,37.92,187900.0,29.5606,29.623,29.545,29.5528,187900.0
2012-03-12 13:15:00,37.91,37.93,37.82,37.89,251100.0,29.545,29.5606,29.4749,29.5294,251100.0
2012-03-12 13:20:00,37.89,37.98,37.87,37.93,98800.0,29.5294,29.5996,29.5139,29.5606,98800.0
2012-03-12 13:25:00,37.93,38.06,37.93,38.03,163300.0,29.5606,29.6619,29.5606,29.6385,163300.0
2012-03-12 13:30:00,38.02,38.09,38.0,38.08,137000.0,29.6308,29.6853,29.6152,29.6775,137000.0
2012-03-12 13:35:00,38.09,38.18,38.09,38.12,206700.0,29.6853,29.7555,29.6853,29.7087,206700.0
2012-03-12 13:40:00,38.12,38.21,38.12,38.2,161400.0,29.7087,29.7788,29.7087,29.771,161400.0
2012-03-12 13:45:00,38.2,38.23,38.12,38.12,155600.0,29.771,29.7944,29.7087,29.7087,155600.0
2012-03-12 13:50:00,38.13,38.18,38.12,38.14,76400.0,29.7165,29.7555,29.7087,29.7243,76400.0
2012-03-12 13:55:00,38.15,38.15,38.03,38.07,150400.0,29.7321,29.7321,29.6385,29.6697,150400.0
2012-03-12 14:00:00,38.06,38.08,38.04,38.08,98500.0,29.6619,29.6775,29.6463,29.6775,98500.0
2012-03-12 14:05:00,38.07,38.08,38.0,38.01,128100.0,29.6697,29.6775,29.6152,29.623,128100.0
2012-03-12 14:10:00,38.01,38.11,38.01,38.09,186500.0,29.623,29.7009,29.623,29.6853,186500.0
2012-03-12 14:15:00,38.1,38.11,38.07,38.09,79400.0,29.6931,29.7009,29.6697,29.6853,79400.0
2012-03-12 14:20:00,38.09,38.16,38.07,38.12,129800.0,29.6853,29.7399,29.6697,29.7087,129800.0
2012-03-12 14:25:00,38.12,38.18,38.11,38.18,116500.0,29.7087,29.7555,29.7009,29.7555,116500.0
2012-03-12 14:30:00,38.17,38.22,38.16,38.19,159700.0,29.7477,29.7866,29.7399,29.7632,159700.0
2012-03-12 14:35:00,38.19,38.2,38.14,38.16,83600.0,29.7632,29.771,29.7243,29.7399,83600.0
2012-03-12 14:40:00,38.16,38.17,38.11,38.11,88600.0,29.7399,29.7477,29.7009,29.7009,88600.0
2012-03-12 14:45:00,38.11,38.19,38.11,38.13,96700.0,29.7009,29.7632,29.7009,29.7165,96700.0
2012-03-12 14:50:00,38.13,38.13,38.07,38.08,120000.0,29.7165,29.7165,29.6697,29.6775,120000.0
2012-03-12 14:55:00,38.08,38.13,38.04,38.13,125100.0,29.6775,29.7165,29.6463,29.7165,125100.0
2012-03-12 15:00:00,38.13,38.15,38.08,38.14,129900.0,29.7165,29.7321,29.6775,29.7243,129900.0
2012-03-12 15:05:00,38.15,38.17,38.13,38.14,96500.0,29.7321,29.7477,29.7165,29.7243,96500.0
2012-03-12 15:10:00,38.14,38.21,38.11,38.21,106000.0,29.7243,29.7788,29.7009,29.7788,106000.0
2012-03-12 15:15:00,38.21,38.23,38.17,38.23,145600.0,29.7788,29.7944,29.7477,29.7944,145600.0
2012-03-12 15:20:00,38.22,38.39,38.22,38.38,628500.0,29.7866,29.9191,29.7866,29.9113,628500.0
2012-03-12 15:25:00,38.38,38.4,38.32,38.35,392800.0,29.9113,29.9269,29.8646,29.8879,392800.0
2012-03-12 15:30:00,38.36,38.37,38.32,38.35,269700.0,29.8957,29.9035,29.8646,29.8879,269700.0
2012-03-12 15:35:00,38.35,38.36,38.26,38.29,265400.0,29.8879,29.8957,29.8178,29.8412,265400.0
2012-03-12 15:40:00,38.29,38.31,38.22,38.23,215000.0,29.8412,29.8568,29.7866,29.7944,215000.0
2012-03-12 15:45:00,38.23,38.31,38.23,38.28,405600.0,29.7944,29.8568,29.7944,29.8334,405600.0
2012-03-12 15:50:00,38.28,38.3,38.2,38.21,402000.0,29.8334,29.849,29.771,29.7788,402000.0
2012-03-12 15:55:00,38.21,38.25,38.2,38.24,665600.0,29.7788,29.81,29.771,29.8022,665600.0
2012-03-13 09:30:00,38.47,38.63,38.45,38.47,424700.0,29.9815,30.1062,29.9659,29.9815,424700.0
2012-03-13 09:35:00,38.47,38.87,38.45,38.83,567800.0,29.9815,30.2932,29.9659,30.262,567800.0
2012-03-13 09:40:00,38.83,38.86,38.61,38.62,294100.0,30.262,30.2854,30.0906,30.0984,294100.0
2012-03-13 09:45:00,38.61,38.75,38.59,38.62,429900.0,30.0906,30.1997,30.075,30.0984,429900.0
2012-03-13 09:50:00,38.62,38.72,38.61,38.68,233300.0,30.0984,30.1763,30.0906,30.1451,233300.0
2012-03-13 09:55:00,38.67,38.78,38.67,38.73,370600.0,30.1373,30.2231,30.1373,30.1841,370600.0
2012-03-13 10:00:00,38.72,38.94,38.7,38.94,269400.0,30.1763,30.3478,30.1607,30.3478,269400.0
2012-03-13 10:05:00,38.94,39.02,38.88,39.02,672800.0,30.3478,30.4101,30.301,30.4101,672800.0
2012-03-13 10:10:00,39.01,39.11,38.97,38.98,639800.0,30.4023,30.4802,30.3711,30.3789,639800.0
2012-03-13 10:15:00,38.98,39.05,38.89,38.96,516000.0,30.3789,30.4335,30.3088,30.3633,516000.0
2012-03-13 10:20:00,38.95,39.01,38.86,38.99,412600.0,30.3555,30.4023,30.2854,30.3867,412600.0
2012-03-13 10:25:00,38.98,39.0,38.9,38.96,158400.0,30.3789,30.3945,30.3166,30.3633,158400.0
2012-03-13 10:30:00,38.97,39.12,38.93,38.98,454400.0,30.3711,30.488,30.34,30.3789,454400.0
2012-03-13 10:35:00,38.99,39.17,38.99,39.16,363800.0,30.3867,30.527,30.3867,30.5192,363800.0
2012-03-13 10:40:00,39.17,39.22,39.16,39.2,349100.0,30.527,30.566,30.5192,30.5504,349100.0
2012-03-13 10:45:00,39.19,39.2,39.09,39.09,271900.0,30.5426,30.5504,30.4647,30.4647,271900.0
2012-03-13 10:50:00,39.09,39.09,38.97,38.99,269600.0,30.4647,30.4647,30.3711,30.3867,269600.0
2012-03-13 10:55:00,39.0,39.08,38.98,39.0,245900.0,30.3945,30.4569,30.3789,30.3945,245900.0
2012-03-13 11:00:00,39.0,39.11,38.99,39.02,147500.0,30.3945,30.4802,30.3867,30.4101,147500.0
2012-03-13 11:05:00,39.02,39.21,39.02,39.2,209600.0,30.4101,30.5582,30.4101,30.5504,209600.0
2012-03-13 11:10:00,39.19,39.23,39.12,39.23,192300.0,30.5426,30.5738,30.488,30.5738,192300.0
2012-03-13 11:15:00,39.23,39.25,39.11,39.18,338400.0,30.5738,30.5894,30.4802,30.5348,338400.0
2012-03-13 11:20:00,39.17,39.28,39.17,39.25,228300.0,30.527,30.6127,30.527,30.5894,228300.0
2012-03-13 11:25:00,39.25,39.37,39.25,39.29,424400.0,30.5894,30.6829,30.5894,30.6205,424400.0
2012-03-13 11:30:00,39.29,39.33,39.2,39.22,355400.0,30.6205,30.6517,30.5504,30.566,355400.0
2012-03-13 11:35:00,39.21,39.28,39.2,39.25,171500.0,30.5582,30.6127,30.5504,30.5894,171500.0
2012-03-13 11:40:00,39.26,39.3,39.2,39.25,167400.0,30.5971,30.6283,30.5504,30.5894,167400.0
2012-03-13 11:45:00,39.25,39.27,39.14,39.16,278900.0,30.5894,30.6049,30.5036,30.5192,278900.0
2012-03-13 11:50:00,39.16,39.21,39.05,39.08,313200.0,30.5192,30.5582,30.4335,30.4569,313200.0
2012-03-13 11:55:00,39.09,39.16,39.06,39.07,223000.0,30.4647,30.5192,30.4413,30.4491,223000.0
2012-03-13 12:00:00,39.07,39.1,38.98,38.98,362600.0,30.4491,30.4725,30.3789,30.3789,362600.0
2012-03-13 12:05:00,38.99,39.01,38.96,38.97,204400.0,30.3867,30.4023,30.3633,30.3711,204400.0
2012-03-13 12:10:00,38.97,39.06,38.97,39.02,174300.0,30.3711,30.4413,30.3711,30.4101,174300.0
2012-03-13 12:15:00,39.03,39.03,38.98,39.01,124500.0,30.4179,30.4179,30.3789,30.4023,124500.0
2012-03-13 12:20:00,39.0,39.06,39.0,39.06,166800.0,30.3945,30.4413,30.3945,30.4413,166800.0
2012-03-13 12:25:00,39.05,39.11,39.02,39.06,304600.0,30.4335,30.4802,30.4101,30.4413,304600.0
2012-03-13 12:30:00,39.05,39.1,39.04,39.04,166500.0,30.4335,30.4725,30.4257,30.4257,166500.0
2012-03-13 12:35:00,39.04,39.05,38.99,39.0,200500.0,30.4257,30.4335,30.3867,30.3945,200500.0
2012-03-13 12:40:00,38.99,39.02,38.99,39.0,126400.0,30.3867,30.4101,30.3867,30.3945,126400.0
2012-03-13 12:45:00,39.0,39.01,38.99,39.01,112200.0,30.3945,30.4023,30.3867,30.4023,112200.0
2012-03-13 12:50:00,39.0,39.12,39.0,39.1,152100.0,30.3945,30.488,30.3945,30.4725,152100.0
2012-03-13 12:55:00,39.11,39.16,39.06,39.15,83500.0,30.4802,30.5192,30.4413,30.5114,83500.0
2012-03-13 13:00:00,39.15,39.32,39.13,39.31,403600.0,30.5114,30.6439,30.4958,30.6361,403600.0
2012-03-13 13:05:00,39.31,39.32,39.19,39.19,178000.0,30.6361,30.6439,30.5426,30.5426,178000.0
2012-03-13 13:10:00,39.18,39.22,39.18,39.21,100800.0,30.5348,30.566,30.5348,30.5582,100800.0
2012-03-13 13:15:00,39.21,39.22,39.17,39.2,101000.0,30.5582,30.566,30.527,30.5504,101000.0
2012-03-13 13:20:00,39.2,39.21,39.16,39.21,139800.0,30.5504,30.5582,30.5192,30.5582,139800.0
2012-03-13 13:25:00,39.2,39.24,39.15,39.17,171800.0,30.5504,30.5816,30.5114,30.527,171800.0
2012-03-13 13:30:00,39.17,39.18,39.13,39.16,69100.0,30.527,30.5348,30.4958,30.5192,69100.0
2012-03-13 13:35:00,39.16,39.16,39.08,39.1,90100.0,30.5192,30.5192,30.4569,30.4725,90100.0
2012-03-13 13:40:00,39.1,39.14,39.09,39.1,116500.0,30.4725,30.5036,30.4647,30.4725,116500.0
2012-03-13 13:45:00,39.1,39.11,39.05,39.05,82300.0,30.4725,30.4802,30.4335,30.4335,82300.0
2012-03-13 13:50:00,39.06,39.06,39.05,39.05,82200.0,30.4413,30.4413,30.4335,30.4335,82200.0
2012-03-13 13:55:00,39.06,39.06,39.05,39.05,122600.0,30.4413,30.4413,30.4335,30.4335,122600.0
2012-03-13 14:00:00,39.05,39.06,38.99,38.99,161000.0,30.4335,30.4413,30.3867,30.3867,161000.0
2012-03-13 14:05:00,39.0,39.0,38.95,38.97,97100.0,30.3945,30.3945,30.3555,30.3711,97100.0
2012-03-13 14:10:00,38.96,39.02,38.95,39.02,83100.0,30.3633,30.4101,30.3555,30.4101,83100.0
2012-03-13 14:15:00,39.01,39.08,38.92,39.05,187500.0,30.4023,30.4569,30.3322,30.4335,187500.0
2012-03-13 14:20:00,39.05,39.13,38.96,38.96,298100.0,30.4335,30.4958,30.3633,30.3633,298100.0
2012-03-13 14:25:00,38.96,39.03,38.91,38.93,173500.0,30.3633,30.4179,30.3244,30.34,173500.0
2012-03-13 14:30:00,38.93,39.02,38.85,38.86,309000.0,30.34,30.4101,30.2776,30.2854,309000.0
2012-03-13 14:35:00,38.86,38.95,38.85,38.94,156500.0,30.2854,30.3555,30.2776,30.3478,156500.0
2012-03-13 14:40:00,38.94,39.01,38.85,38.86,236300.0,30.3478,30.4023,30.2776,30.2854,236300.0
2012-03-13 14:45:00,38.86,38.9,38.75,38.75,269700.0,30.2854,30.3166,30.1997,30.1997,269700.0
2012-03-13 14:50:00,38.74,38.78,38.68,38.76,171700.0,30.1919,30.2231,30.1451,30.2075,171700.0
2012-03-13 14:55:00,38.76,38.9,38.76,38.9,154600.0,30.2075,30.3166,30.2075,30.3166,154600.0
2012-03-13 15:00:00,38.9,39.03,38.86,39.0,495000.0,30.3166,30.4179,30.2854,30.3945,495000.0
2012-03-13 15:05:00,39.01,39.02,38.94,38.99,398000.0,30.4023,30.4101,30.3478,30.3867,398000.0
2012-03-13 15:10:00,38.99,39.07,38.98,39.04,228400.0,30.3867,30.4491,30.3789,30.4257,228400.0
2012-03-13 15:15:00,39.05,39.07,38.95,39.04,189700.0,30.4335,30.4491,30.3555,30.4257,189700.0
2012-03-13 15:20:00,39.04,39.08,38.97,39.02,486800.0,30.4257,30.4569,30.3711,30.4101,486800.0
2012-03-13 15:25:00,39.01,39.09,38.91,38.94,483700.0,30.4023,30.4647,30.3244,30.3478,483700.0
2012-03-13 15:30:00,38.94,39.08,38.94,39.04,377700.0,30.3478,30.4569,30.3478,30.4257,377700.0
2012-03-13 15:35:00,39.04,39.08,38.95,39.05,520000.0,30.4257,30.4569,30.3555,30.4335,520000.0
2012-03-13 15:40:00,39.05,39.07,38.98,39.05,419100.0,30.4335,30.4491,30.3789,30.4335,419100.0
2012-03-13 15:45:00,39.05,39.1,38.99,39.05,428200.0,30.4335,30.4725,30.3867,30.4335,428200.0
2012-03-13 15:50:00,39.05,39.16,39.05,39.15,470700.0,30.4335,30.5192,30.4335,30.5114,470700.0
2012-03-13 15:55:00,39.15,39.15,39.07,39.1,757200.0,30.5114,30.5114,30.4491,30.4725,757200.0
2012-03-14 09:30:00,38.99,39.09,38.7,38.7,483500.0,30.3867,30.4647,30.1607,30.1607,483500.0
2012-03-14 09:35:00,38.71,38.79,38.63,38.66,317200.0,30.1685,30.2309,30.1062,30.1295,317200.0
2012-03-14 09:40:00,38.67,38.9,38.63,38.84,334400.0,30.1373,30.3166,30.1062,30.2698,334400.0
2012-03-14 09:45:00,38.84,38.89,38.77,38.77,285600.0,30.2698,30.3088,30.2153,30.2153,285600.0
2012-03-14 09:50:00,38.78,38.83,38.76,38.8,181500.0,30.2231,30.262,30.2075,30.2386,181500.0
2012-03-14 09:55:00,38.79,38.83,38.75,38.77,170700.0,30.2309,30.262,30.1997,30.2153,170700.0
2012-03-14 10:00:00,38.77,38.83,38.67,38.77,319300.0,30.2153,30.262,30.1373,30.2153,319300.0
2012-03-14 10:05:00,38.77,38.92,38.74,38.8,256500.0,30.2153,30.3322,30.1919,30.2386,256500.0
2012-03-14 10:10:00,38.81,38.84,38.76,38.77,147400.0,30.2464,30.2698,30.2075,30.2153,147400.0
2012-03-14 10:15:00,38.77,38.78,38.7,38.75,176400.0,30.2153,30.2231,30.1607,30.1997,176400.0
2012-03-14 10:20:00,38.75,39.0,38.7,38.94,553800.0,30.1997,30.3945,30.1607,30.3478,553800.0
2012-03-14 10:25:00,38.94,39.03,38.85,38.91,355700.0,30.3478,30.4179,30.2776,30.3244,355700.0
2012-03-14 10:30:00,38.91,38.94,38.78,38.79,363000.0,30.3244,30.3478,30.2231,30.2309,363000.0
2012-03-14 10:35:00,38.8,38.8,38.7,38.76,243200.0,30.2386,30.2386,30.1607,30.2075,243200.0
2012-03-14 10:40:00,38.76,38.81,38.75,38.8,97000.0,30.2075,30.2464,30.1997,30.2386,97000.0
2012-03-14 10:45:00,38.8,38.82,38.76,38.8,109500.0,30.2386,30.2542,30.2075,30.2386,109500.0
2012-03-14 10:50:00,38.8,38.8,38.71,38.79,134500.0,30.2386,30.2386,30.1685,30.2309,134500.0
2012-03-14 10:55:00,38.78,38.79,38.67,38.68,151900.0,30.2231,30.2309,30.1373,30.1451,151900.0
2012-03-14 11:00:00,38.68,38.7,38.51,38.51,336900.0,30.1451,30.1607,30.0126,30.0126,336900.0
2012-03-14 11:05:00,38.51,38.59,38.49,38.56,271500.0,30.0126,30.075,29.997,30.0516,271500.0
2012-03-14 11:10:00,38.56,38.61,38.5,38.51,186500.0,30.0516,30.0906,30.0048,30.0126,186500.0
2012-03-14 11:15:00,38.51,38.52,38.31,38.32,385000.0,30.0126,30.0204,29.8568,29.8646,385000.0
2012-03-14 11:20:00,38.33,38.37,38.25,38.3,358500.0,29.8724,29.9035,29.81,29.849,358500.0
2012-03-14 11:25:00,38.3,38.4,38.29,38.35,211200.0,29.849,29.9269,29.8412,29.8879,211200.0
2012-03-14 11:30:00,38.35,38.35,38.2,38.2,268300.0,29.8879,29.8879,29.771,29.771,268300.0
2012-03-14 11:35:00,38.2,38.27,38.17,38.2,279200.0,29.771,29.8256,29.7477,29.771,279200.0
2012-03-14 11:40:00,38.21,38.24,38.12,38.19,296600.0,29.7788,29.8022,29.7087,29.7632,296600.0
2012-03-14 11:45:00,38.2,38.2,38.1,38.13,184300.0,29.771,29.771,29.6931,29.7165,184300.0
2012-03-14 11:50:00,38.13,38.22,38.12,38.16,163300.0,29.7165,29.7866,29.7087,29.7399,163300.0
2012-03-14 11:55:00,38.15,38.16,38.12,38.16,143700.0,29.7321,29.7399,29.7087,29.7399,143700.0
2012-03-14 12:00:00,38.15,38.17,38.07,38.08,309900.0,29.7321,29.7477,29.6697,29.6775,309900.0
2012-03-14 12:05:00,38.08,38.15,38.0,38.01,401500.0,29.6775,29.7321,29.6152,29.623,401500.0
2012-03-14 12:10:00,38.01,38.13,37.98,38.02,333800.0,29.623,29.7165,29.5996,29.6308,333800.0
2012-03-14 12:15:00,38.02,38.05,37.96,37.98,176800.0,29.6308,29.6541,29.584,29.5996,176800.0
2012-03-14 12:20:00,37.99,38.01,37.96,37.99,194000.0,29.6074,29.623,29.584,29.6074,194000.0
2012-03-14 12:25:00,38.01,38.02,37.97,37.97,186000.0,29.623,29.6308,29.5918,29.5918,186000.0
2012-03-14 12:30:00,37.97,38.01,37.96,37.99,160100.0,29.5918,29.623,29.584,29.6074,160100.0
2012-03-14 12:35:00,38.0,38.09,37.98,38.03,227600.0,29.6152,29.6853,29.5996,29.6385,227600.0
2012-03-14 12:40:00,38.03,38.09,38.0,38.03,213700.0,29.6385,29.6853,29.6152,29.6385,213700.0
2012-03-14 12:45:00,38.03,38.1,38.0,38.09,182700.0,29.6385,29.6931,29.6152,29.6853,182700.0
2012-03-14 12:50:00,38.09,38.12,38.04,38.11,194800.0,29.6853,29.7087,29.6463,29.7009,194800.0
2012-03-14 12:55:00,38.12,38.16,38.09,38.13,125400.0,29.7087,29.7399,29.6853,29.7165,125400.0
2012-03-14 13:00:00,38.12,38.18,38.07,38.17,164200.0,29.7087,29.7555,29.6697,29.7477,164200.0
2012-03-14 13:05:00,38.18,38.38,38.17,38.37,303200.0,29.7555,29.9113,29.7477,29.9035,303200.0
2012-03-14 13:10:00,38.37,38.38,38.27,38.28,239100.0,29.9035,29.9113,29.8256,29.8334,239100.0
2012-03-14 13:15:00,38.29,38.31,38.24,38.27,194500.0,29.8412,29.8568,29.8022,29.8256,194500.0
2012-03-14 13:20:00,38.27,38.43,38.26,38.38,317700.0,29.8256,29.9503,29.8178,29.9113,317700.0
2012-03-14 13:25:00,38.37,38.43,38.35,38.36,154200.0,29.9035,29.9503,29.8879,29.8957,154200.0
2012-03-14 13:30:00,38.35,38.37,38.25,38.26,156800.0,29.8879,29.9035,29.81,29.8178,156800.0
2012-03-14 13:35:00,38.25,38.38,38.23,38.33,276200.0,29.81,29.9113,29.7944,29.8724,276200.0
2012-03-14 13:40:00,38.33,38.35,38.24,38.24,216500.0,29.8724,29.8879,29.8022,29.8022,216500.0
2012-03-14 13:45:00,38.24,38.25,38.08,38.09,216900.0,29.8022,29.81,29.6775,29.6853,216900.0
2012-03-14 13:50:00,38.08,38.19,38.08,38.15,119600.0,29.6775,29.7632,29.6775,29.7321,119600.0
2012-03-14 13:55:00,38.14,38.15,37.99,38.03,199500.0,29.7243,29.7321,29.6074,29.6385,199500.0
2012-03-14 14:00:00,38.01,38.13,38.0,38.13,142500.0,29.623,29.7165,29.6152,29.7165,142500.0
2012-03-14 14:05:00,38.12,38.14,38.05,38.1,119400.0,29.7087,29.7243,29.6541,29.6931,119400.0
2012-03-14 14:10:00,38.1,38.1,37.91,37.91,329600.0,29.6931,29.6931,29.545,29.545,329600.0
2012-03-14 14:15:00,37.92,37.92,37.83,37.86,274300.0,29.5528,29.5528,29.4827,29.5061,274300.0
2012-03-14 14:20:00,37.85,37.86,37.75,37.81,417600.0,29.4983,29.5061,29.4203,29.4671,417600.0
2012-03-14 14:25:00,37.81,37.95,37.8,37.9,400800.0,29.4671,29.5762,29.4593,29.5372,400800.0
2012-03-14 14:30:00,37.9,37.94,37.81,37.93,164800.0,29.5372,29.5684,29.4671,29.5606,164800.0
2012-03-14 14:35:00,37.93,37.94,37.86,37.86,136200.0,29.5606,29.5684,29.5061,29.5061,136200.0
2012-03-14 14:40:00,37.86,37.95,37.84,37.85,242100.0,29.5061,29.5762,29.4905,29.4983,242100.0
2012-03-14 14:45:00,37.85,37.92,37.8,37.86,223000.0,29.4983,29.5528,29.4593,29.5061,223000.0
2012-03-14 14:50:00,37.86,37.96,37.84,37.96,273000.0,29.5061,29.584,29.4905,29.584,273000.0
2012-03-14 14:55:00,37.96,37.99,37.91,37.91,188700.0,29.584,29.6074,29.545,29.545,188700.0
2012-03-14 15:00:00,37.91,37.99,37.91,37.93,309500.0,29.545,29.6074,29.545,29.5606,309500.0
2012-03-14 15:05:00,37.94,37.95,37.88,37.91,550900.0,29.5684,29.5762,29.5216,29.545,550900.0
2012-03-14 15:10:00,37.91,37.95,37.86,37.94,223400.0,29.545,29.5762,29.5061,29.5684,223400.0
2012-03-14 15:15:00,37.95,37.96,37.86,37.88,193000.0,29.5762,29.584,29.5061,29.5216,193000.0
2012-03-14 15:20:00,37.88,38.0,37.87,38.0,201000.0,29.5216,29.6152,29.5139,29.6152,201000.0
2012-03-14 15:25:00,38.0,38.06,37.94,38.02,266600.0,29.6152,29.6619,29.5684,29.6308,266600.0
2012-03-14 15:30:00,38.03,38.12,38.02,38.05,276900.0,29.6385,29.7087,29.6308,29.6541,276900.0
2012-03-14 15:35:00,38.06,38.1,38.04,38.09,196100.0,29.6619,29.6931,29.6463,29.6853,196100.0
2012-03-14 15:40:00,38.09,38.09,37.97,38.01,280000.0,29.6853,29.6853,29.5918,29.623,280000.0
2012-03-14 15:45:00,38.02,38.1,38.01,38.1,311700.0,29.6308,29.6931,29.623,29.6931,311700.0
2012-03-14 15:50:00,38.1,38.12,37.99,38.09,563700.0,29.6931,29.7087,29.6074,29.6853,563700.0
2012-03-14 15:55:00,38.09,38.12,38.04,38.12,735900.0,29.6853,29.7087,29.6463,29.7087,735900.0
2012-03-15 09:30:00,38.58,38.78,38.35,38.44,731700.0,30.0672,30.2231,29.8879,29.9581,731700.0
2012-03-15 09:35:00,38.44,38.51,38.43,38.44,325800.0,29.9581,30.0126,29.9503,29.9581,325800.0
2012-03-15 09:40:00,38.44,38.51,38.32,38.48,349600.0,29.9581,30.0126,29.8646,29.9893,349600.0
2012-03-15 09:45:00,38.48,38.48,38.32,38.44,258800.0,29.9893,29.9893,29.8646,29.9581,258800.0
2012-03-15 09:50:00,38.45,38.58,38.44,38.46,288000.0,29.9659,30.0672,29.9581,29.9737,288000.0
2012-03-15 09:55:00,38.46,38.71,38.46,38.7,483500.0,29.9737,30.1685,29.9737,30.1607,483500.0
2012-03-15 10:00:00,38.7,38.7,38.45,38.52,461400.0,30.1607,30.1607,29.9659,30.0204,461400.0
2012-03-15 10:05:00,38.52,38.65,38.49,38.61,487000.0,30.0204,30.1217,29.997,30.0906,487000.0
2012-03-15 10:10:00,38.61,38.68,38.56,38.57,506200.0,30.0906,30.1451,30.0516,30.0594,506200.0
2012-03-15 10:15:00,38.57,38.81,38.56,38.79,583300.0,30.0594,30.2464,30.0516,30.2309,583300.0
2012-03-15 10:20:00,38.79,38.81,38.58,38.58,303400.0,30.2309,30.2464,30.0672,30.0672,303400.0
2012-03-15 10:25:00,38.58,38.61,38.47,38.51,384000.0,30.0672,30.0906,29.9815,30.0126,384000.0
2012-03-15 10:30:00,38.51,38.65,38.51,38.64,245800.0,30.0126,30.1217,30.0126,30.114,245800.0
2012-03-15 10:35:00,38.65,38.65,38.47,38.5,176200.0,30.1217,30.1217,29.9815,30.0048,176200.0
2012-03-15 10:40:00,38.5,38.62,38.45,38.46,218400.0,30.0048,30.0984,29.9659,29.9737,218400.0
2012-03-15 10:45:00,38.47,38.54,38.46,38.53,207500.0,29.9815,30.036,29.9737,30.0282,207500.0
2012-03-15 10:50:00,38.53,38.56,38.47,38.55,191600.0,30.0282,30.0516,29.9815,30.0438,191600.0
2012-03-15 10:55:00,38.54,38.58,38.44,38.52,349700.0,30.036,30.0672,29.9581,30.0204,349700.0
2012-03-15 11:00:00,38.52,38.53,38.4,38.41,202400.0,30.0204,30.0282,29.9269,29.9347,202400.0
2012-03-15 11:05:00,38.4,38.51,38.36,38.44,222400.0,29.9269,30.0126,29.8957,29.9581,222400.0
2012-03-15 11:10:00,38.45,38.46,38.38,38.42,221000.0,29.9659,29.9737,29.9113,29.9425,221000.0
2012-03-15 11:15:00,38.42,38.54,38.42,38.53,178500.0,29.9425,30.036,29.9425,30.0282,178500.0
2012-03-15 11:20:00,38.53,38.67,38.52,38.66,311100.0,30.0282,30.1373,30.0204,30.1295,311100.0
2012-03-15 11:25:00,38.66,38.71,38.52,38.54,359300.0,30.1295,30.1685,30.0204,30.036,359300.0
2012-03-15 11:30:00,38.53,38.61,38.48,38.48,166900.0,30.0282,30.0906,29.9893,29.9893,166900.0
2012-03-15 11:35:00,38.48,38.5,38.3,38.34,257500.0,29.9893,30.0048,29.849,29.8801,257500.0
2012-03-15 11:40:00,38.34,38.38,38.3,38.34,204200.0,29.8801,29.9113,29.849,29.8801,204200.0
2012-03-15 11:45:00,38.34,38.35,38.22,38.32,257700.0,29.8801,29.8879,29.7866,29.8646,257700.0
2012-03-15 11:50:00,38.32,38.33,38.28,38.3,174000.0,29.8646,29.8724,29.8334,29.849,174000.0
2012-03-15 11:55:00,38.32,38.39,38.3,38.34,113500.0,29.8646,29.9191,29.849,29.8801,113500.0
2012-03-15 12:00:00,38.35,38.41,38.3,38.36,127200.0,29.8879,29.9347,29.849,29.8957,127200.0
2012-03-15 12:05:00,38.37,38.51,38.37,38.5,137100.0,29.9035,30.0126,29.9035,30.0048,137100.0
2012-03-15 12:10:00,38.5,38.52,38.38,38.4,168700.0,30.0048,30.0204,29.9113,29.9269,168700.0
2012-03-15 12:15:00,38.41,38.48,38.41,38.45,125400.0,29.9347,29.9893,29.9347,29.9659,125400.0
2012-03-15 12:20:00,38.46,38.52,38.44,38.5,146200.0,29.9737,30.0204,29.9581,30.0048,146200.0
2012-03-15 12:25:00,38.5,38.5,38.41,38.41,122900.0,30.0048,30.0048,29.9347,29.9347,122900.0
2012-03-15 12:30:00,38.41,38.43,38.37,38.4,66100.0,29.9347,29.9503,29.9035,29.9269,66100.0
2012-03-15 12:35:00,38.4,38.4,38.35,38.38,87900.0,29.9269,29.9269,29.8879,29.9113,87900.0
2012-03-15 12:40:00,38.37,38.43,38.37,38.42,116100.0,29.9035,29.9503,29.9035,29.9425,116100.0
2012-03-15 12:45:00,38.41,38.45,38.41,38.42,234600.0,29.9347,29.9659,29.9347,29.9425,234600.0
2012-03-15 12:50:00,38.42,38.48,38.42,38.48,177100.0,29.9425,29.9893,29.9425,29.9893,177100.0
2012-03-15 12:55:00,38.48,38.48,38.42,38.47,104800.0,29.9893,29.9893,29.9425,29.9815,104800.0
2012-03-15 13:00:00,38.47,38.48,38.42,38.44,146000.0,29.9815,29.9893,29.9425,29.9581,146000.0
2012-03-15 13:05:00,38.44,38.47,38.41,38.47,110900.0,29.9581,29.9815,29.9347,29.9815,110900.0
2012-03-15 13:10:00,38.47,38.47,38.41,38.42,81500.0,29.9815,29.9815,29.9347,29.9425,81500.0
2012-03-15 13:15:00,38.42,38.44,38.38,38.39,128400.0,29.9425,29.9581,29.9113,29.9191,128400.0
2012-03-15 13:20:00,38.39,38.45,38.38,38.4,121200.0,29.9191,29.9659,29.9113,29.9269,121200.0
2012-03-15 13:25:00,38.41,38.41,38.32,38.32,138200.0,29.9347,29.9347,29.8646,29.8646,138200.0
2012-03-15 13:30:00,38.33,38.35,38.31,38.32,164000.0,29.8724,29.8879,29.8568,29.8646,164000.0
2012-03-15 13:35:00,38.33,38.33,38.28,38.3,161700.0,29.8724,29.8724,29.8334,29.849,161700.0
2012-03-15 13:40:00,38.29,38.34,38.28,38.33,119200.0,29.8412,29.8801,29.8334,29.8724,119200.0
2012-03-15 13:45:00,38.33,38.4,38.32,38.39,158000.0,29.8724,29.9269,29.8646,29.9191,158000.0
2012-03-15 13:50:00,38.39,38.4,38.33,38.33,81400.0,29.9191,29.9269,29.8724,29.8724,81400.0
2012-03-15 13:55:00,38.33,38.35,38.28,38.31,201500.0,29.8724,29.8879,29.8334,29.8568,201500.0
2012-03-15 14:00:00,38.3,38.31,38.27,38.28,98700.0,29.849,29.8568,29.8256,29.8334,98700.0
2012-03-15 14:05:00,38.29,38.37,38.28,38.34,166100.0,29.8412,29.9035,29.8334,29.8801,166100.0
2012-03-15 14:10:00,38.33,38.33,38.28,38.31,85500.0,29.8724,29.8724,29.8334,29.8568,85500.0
2012-03-15 14:15:00,38.31,38.37,38.28,38.33,126900.0,29.8568,29.9035,29.8334,29.8724,126900.0
2012-03-15 14:20:00,38.33,38.37,38.31,38.32,117000.0,29.8724,29.9035,29.8568,29.8646,117000.0
2012-03-15 14:25:00,38.32,38.35,38.3,38.32,99000.0,29.8646,29.8879,29.849,29.8646,99000.0
2012-03-15 14:30:00,38.31,38.32,38.28,38.29,217200.0,29.8568,29.8646,29.8334,29.8412,217200.0
2012-03-15 14:35:00,38.3,38.35,38.28,38.3,162500.0,29.849,29.8879,29.8334,29.849,162500.0
2012-03-15 14:40:00,38.29,38.35,38.28,38.35,192700.0,29.8412,29.8879,29.8334,29.8879,192700.0
2012-03-15 14:45:00,38.34,38.36,38.3,38.33,343800.0,29.8801,29.8957,29.849,29.8724,343800.0
2012-03-15 14:50:00,38.33,38.36,38.31,38.34,167900.0,29.8724,29.8957,29.8568,29.8801,167900.0
2012-03-15 14:55:00,38.34,38.36,38.31,38.33,105400.0,29.8801,29.8957,29.8568,29.8724,105400.0
2012-03-15 15:00:00,38.33,38.34,38.27,38.33,334600.0,29.8724,29.8801,29.8256,29.8724,334600.0
2012-03-15 15:05:00,38.33,38.35,38.28,38.29,186700.0,29.8724,29.8879,29.8334,29.8412,186700.0
2012-03-15 15:10:00,38.29,38.32,38.28,38.3,94600.0,29.8412,29.8646,29.8334,29.849,94600.0
2012-03-15 15:15:00,38.3,38.31,38.23,38.29,258300.0,29.849,29.8568,29.7944,29.8412,258300.0
2012-03-15 15:20:00,38.29,38.32,38.27,38.29,182800.0,29.8412,29.8646,29.8256,29.8412,182800.0
2012-03-15 15:25:00,38.3,38.32,38.25,38.32,177200.0,29.849,29.8646,29.81,29.8646,177200.0
2012-03-15 15:30:00,38.32,38.33,38.27,38.32,184600.0,29.8646,29.8724,29.8256,29.8646,184600.0
2012-03-15 15:35:00,38.32,38.34,38.28,38.31,217700.0,29.8646,29.8801,29.8334,29.8568,217700.0
2012-03-15 15:40:00,38.31,38.33,38.28,38.3,153200.0,29.8568,29.8724,29.8334,29.849,153200.0
2012-03-15 15:45:00,38.31,38.33,38.27,38.27,208000.0,29.8568,29.8724,29.8256,29.8256,208000.0
2012-03-15 15:50:00,38.27,38.32,38.26,38.32,338300.0,29.8256,29.8646,29.8178,29.8646,338300.0
2012-03-15 15:55:00,38.32,38.38,38.3,38.35,813100.0,29.8646,29.9113,29.849,29.8879,813100.0
2012-03-16 09:30:00,38.7,39.0,38.63,38.93,2559700.0,30.1607,30.3945,30.1062,30.34,2559700.0
2012-03-16 09:35:00,38.96,38.96,38.86,38.9,509100.0,30.3633,30.3633,30.2854,30.3166,509100.0
2012-03-16 09:40:00,38.9,38.93,38.79,38.8,478300.0,30.3166,30.34,30.2309,30.2386,478300.0
2012-03-16 09:45:00,38.8,38.81,38.71,38.77,394500.0,30.2386,30.2464,30.1685,30.2153,394500.0
2012-03-16 09:50:00,38.77,38.83,38.74,38.8,458300.0,30.2153,30.262,30.1919,30.2386,458300.0
2012-03-16 09:55:00,38.8,38.81,38.52,38.57,485600.0,30.2386,30.2464,30.0204,30.0594,485600.0
2012-03-16 10:00:00,38.57,38.57,38.48,38.57,547700.0,30.0594,30.0594,29.9893,30.0594,547700.0
2012-03-16 10:05:00,38.57,38.59,38.51,38.53,262000.0,30.0594,30.075,30.0126,30.0282,262000.0
2012-03-16 10:10:00,38.52,38.61,38.52,38.6,199500.0,30.0204,30.0906,30.0204,30.0828,199500.0
2012-03-16 10:15:00,38.6,38.6,38.43,38.48,169000.0,30.0828,30.0828,29.9503,29.9893,169000.0
2012-03-16 10:20:00,38.48,38.55,38.45,38.5,156300.0,29.9893,30.0438,29.9659,30.0048,156300.0
2012-03-16 10:25:00,38.49,38.51,38.38,38.42,246200.0,29.997,30.0126,29.9113,29.9425,246200.0
2012-03-16 10:30:00,38.41,38.5,38.38,38.5,229000.0,29.9347,30.0048,29.9113,30.0048,229000.0
2012-03-16 10:35:00,38.51,38.58,38.5,38.56,306300.0,30.0126,30.0672,30.0048,30.0516,306300.0
2012-03-16 10:40:00,38.56,38.58,38.45,38.51,318400.0,30.0516,30.0672,29.9659,30.0126,318400.0
2012-03-16 10:45:00,38.52,38.55,38.48,38.5,222300.0,30.0204,30.0438,29.9893,30.0048,222300.0
2012-03-16 10:50:00,38.5,38.51,38.43,38.45,236700.0,30.0048,30.0126,29.9503,29.9659,236700.0
2012-03-16 10:55:00,38.45,38.45,38.39,38.43,176100.0,29.9659,29.9659,29.9191,29.9503,176100.0
2012-03-16 11:00:00,38.43,38.45,38.34,38.36,260100.0,29.9503,29.9659,29.8801,29.8957,260100.0
2012-03-16 11:05:00,38.36,38.49,38.35,38.47,184800.0,29.8957,29.997,29.8879,29.9815,184800.0
2012-03-16 11:10:00,38.47,38.51,38.4,38.4,160600.0,29.9815,30.0126,29.9269,29.9269,160600.0
2012-03-16 11:15:00,38.41,38.42,38.34,38.36,163300.0,29.9347,29.9425,29.8801,29.8957,163300.0
2012-03-16 11:20:00,38.36,38.36,38.26,38.3,176200.0,29.8957,29.8957,29.8178,29.849,176200.0
2012-03-16 11:25:00,38.29,38.37,38.29,38.3,180500.0,29.8412,29.9035,29.8412,29.849,180500.0
2012-03-16 11:30:00,38.3,38.34,38.27,38.34,116100.0,29.849,29.8801,29.8256,29.8801,116100.0
2012-03-16 11:35:00,38.34,38.37,38.3,38.35,101900.0,29.8801,29.9035,29.849,29.8879,101900.0
2012-03-16 11:40:00,38.35,38.44,38.34,38.4,112200.0,29.8879,29.9581,29.8801,29.9269,112200.0
2012-03-16 11:45:00,38.39,38.44,38.37,38.38,211400.0,29.9191,29.9581,29.9035,29.9113,211400.0
2012-03-16 11:50:00,38.39,38.46,38.35,38.45,201100.0,29.9191,29.9737,29.8879,29.9659,201100.0
2012-03-16 11:55:00,38.45,38.53,38.42,38.48,115500.0,29.9659,30.0282,29.9425,29.9893,115500.0
2012-03-16 12:00:00,38.49,38.51,38.39,38.42,93400.0,29.997,30.0126,29.9191,29.9425,93400.0
2012-03-16 12:05:00,38.42,38.43,38.36,38.38,106000.0,29.9425,29.9503,29.8957,29.9113,106000.0
2012-03-16 12:10:00,38.38,38.42,38.36,38.36,154900.0,29.9113,29.9425,29.8957,29.8957,154900.0
2012-03-16 12:15:00,38.36,38.4,38.35,38.39,120600.0,29.8957,29.9269,29.8879,29.9191,120600.0
2012-03-16 12:20:00,38.39,38.47,38.39,38.45,105900.0,29.9191,29.9815,29.9191,29.9659,105900.0
2012-03-16 12:25:00,38.46,38.52,38.46,38.5,208100.0,29.9737,30.0204,29.9737,30.0048,208100.0
2012-03-16 12:30:00,38.5,38.55,38.5,38.51,148500.0,30.0048,30.0438,30.0048,30.0126,148500.0
2012-03-16 12:35:00,38.51,38.57,38.5,38.57,121600.0,30.0126,30.0594,30.0048,30.0594,121600.0
2012-03-16 12:40:00,38.57,38.65,38.56,38.63,261500.0,30.0594,30.1217,30.0516,30.1062,261500.0
2012-03-16 12:45:00,38.64,38.68,38.58,38.61,184200.0,30.114,30.1451,30.0672,30.0906,184200.0
2012-03-16 12:50:00,38.62,38.62,38.57,38.58,139400.0,30.0984,30.0984,30.0594,30.0672,139400.0
2012-03-16 12:55:00,38.58,38.61,38.55,38.6,87900.0,30.0672,30.0906,30.0438,30.0828,87900.0
2012-03-16 13:00:00,38.6,38.66,38.59,38.6,292700.0,30.0828,30.1295,30.075,30.0828,292700.0
2012-03-16 13:05:00,38.6,38.61,38.59,38.6,66900.0,30.0828,30.0906,30.075,30.0828,66900.0
2012-03-16 13:10:00,38.6,38.61,38.56,38.58,113100.0,30.0828,30.0906,30.0516,30.0672,113100.0
2012-03-16 13:15:00,38.59,38.59,38.52,38.55,124400.0,30.075,30.075,30.0204,30.0438,124400.0
2012-03-16 13:20:00,38.55,38.56,38.54,38.55,99500.0,30.0438,30.0516,30.036,30.0438,99500.0
2012-03-16 13:25:00,38.55,38.62,38.54,38.62,254000.0,30.0438,30.0984,30.036,30.0984,254000.0
2012-03-16 13:30:00,38.62,38.76,38.62,38.76,300400.0,30.0984,30.2075,30.0984,30.2075,300400.0
2012-03-16 13:35:00,38.75,38.85,38.72,38.75,562500.0,30.1997,30.2776,30.1763,30.1997,562500.0
2012-03-16 13:40:00,38.76,38.78,38.68,38.68,281900.0,30.2075,30.2231,30.1451,30.1451,281900.0
2012-03-16 13:45:00,38.68,38.74,38.68,38.73,185300.0,30.1451,30.1919,30.1451,30.1841,185300.0
2012-03-16 13:50:00,38.73,38.75,38.72,38.74,165800.0,30.1841,30.1997,30.1763,30.1919,165800.0
2012-03-16 13:55:00,38.74,38.8,38.7,38.7,252500.0,30.1919,30.2386,30.1607,30.1607,252500.0
2012-03-16 14:00:00,38.7,38.72,38.62,38.62,191100.0,30.1607,30.1763,30.0984,30.0984,191100.0
2012-03-16 14:05:00,38.63,38.64,38.59,38.6,192400.0,30.1062,30.114,30.075,30.0828,192400.0
2012-03-16 14:10:00,38.6,38.6,38.53,38.54,109800.0,30.0828,30.0828,30.0282,30.036,109800.0
2012-03-16 14:15:00,38.53,38.56,38.5,38.51,246900.0,30.0282,30.0516,30.0048,30.0126,246900.0
2012-03-16 14:20:00,38.5,38.57,38.48,38.57,201100.0,30.0048,30.0594,29.9893,30.0594,201100.0
2012-03-16 14:25:00,38.57,38.61,38.54,38.55,142000.0,30.0594,30.0906,30.036,30.0438,142000.0
2012-03-16 14:30:00,38.55,38.62,38.55,38.61,139200.0,30.0438,30.0984,30.0438,30.0906,139200.0
2012-03-16 14:35:00,38.61,38.69,38.6,38.69,194600.0,30.0906,30.1529,30.0828,30.1529,194600.0
2012-03-16 14:40:00,38.68,38.7,38.65,38.69,323200.0,30.1451,30.1607,30.1217,30.1529,323200.0
2012-03-16 14:45:00,38.68,38.72,38.68,38.7,231700.0,30.1451,30.1763,30.1451,30.1607,231700.0
2012-03-16 14:50:00,38.71,38.75,38.68,38.75,305300.0,30.1685,30.1997,30.1451,30.1997,305300.0
2012-03-16 14:55:00,38.74,38.75,38.69,38.69,113500.0,30.1919,30.1997,30.1529,30.1529,113500.0
2012-03-16 15:00:00,38.7,38.71,38.65,38.65,174400.0,30.1607,30.1685,30.1217,30.1217,174400.0
2012-03-16 15:05:00,38.65,38.67,38.62,38.66,121500.0,30.1217,30.1373,30.0984,30.1295,121500.0
2012-03-16 15:10:00,38.66,38.67,38.57,38.58,254000.0,30.1295,30.1373,30.0594,30.0672,254000.0
2012-03-16 15:15:00,38.57,38.6,38.51,38.56,296000.0,30.0594,30.0828,30.0126,30.0516,296000.0
2012-03-16 15:20:00,38.55,38.69,38.55,38.67,305000.0,30.0438,30.1529,30.0438,30.1373,305000.0
2012-03-16 15:25:00,38.67,38.67,38.57,38.57,183900.0,30.1373,30.1373,30.0594,30.0594,183900.0
2012-03-16 15:30:00,38.58,38.62,38.54,38.55,342200.0,30.0672,30.0984,30.036,30.0438,342200.0
2012-03-16 15:35:00,38.54,38.64,38.54,38.62,301700.0,30.036,30.114,30.036,30.0984,301700.0
2012-03-16 15:40:00,38.62,38.68,38.6,38.68,313400.0,30.0984,30.1451,30.0828,30.1451,313400.0
2012-03-16 15:45:00,38.68,38.7,38.62,38.63,361500.0,30.1451,30.1607,30.0984,30.1062,361500.0
2012-03-16 15:50:00,38.63,38.65,38.55,38.56,504800.0,30.1062,30.1217,30.0438,30.0516,504800.0
2012-03-16 15:55:00,38.57,38.61,38.5,38.57,1080800.0,30.0594,30.0906,30.0048,30.0594,1080800.0
2012-03-19 09:30:00,38.38,38.74,38.31,38.68,359200.0,29.9113,30.1919,29.8568,30.1451,359200.0
2012-03-19 09:35:00,38.68,39.01,38.68,38.99,457600.0,30.1451,30.4023,30.1451,30.3867,457600.0
2012-03-19 09:40:00,39.0,39.32,38.99,39.32,670800.0,30.3945,30.6439,30.3867,30.6439,670800.0
2012-03-19 09:45:00,39.31,39.48,39.19,39.45,707800.0,30.6361,30.7686,30.5426,30.7452,707800.0
2012-03-19 09:50:00,39.45,39.48,39.33,39.39,429500.0,30.7452,30.7686,30.6517,30.6985,429500.0
2012-03-19 09:55:00,39.39,39.55,39.38,39.54,337600.0,30.6985,30.8232,30.6907,30.8154,337600.0
2012-03-19 10:00:00,39.54,39.61,39.47,39.6,408500.0,30.8154,30.8699,30.7608,30.8621,408500.0
2012-03-19 10:05:00,39.6,39.61,39.25,39.26,516100.0,30.8621,30.8699,30.5894,30.5971,516100.0
2012-03-19 10:10:00,39.27,39.42,39.2,39.39,249800.0,30.6049,30.7218,30.5504,30.6985,249800.0
2012-03-19 10:15:00,39.39,39.56,39.39,39.53,253700.0,30.6985,30.8309,30.6985,30.8076,253700.0
2012-03-19 10:20:00,39.54,39.54,39.37,39.37,231200.0,30.8154,30.8154,30.6829,30.6829,231200.0
2012-03-19 10:25:00,39.38,39.38,39.21,39.21,313100.0,30.6907,30.6907,30.5582,30.5582,313100.0
2012-03-19 10:30:00,39.21,39.25,39.15,39.2,278200.0,30.5582,30.5894,30.5114,30.5504,278200.0
2012-03-19 10:35:00,39.2,39.27,39.07,39.26,244200.0,30.5504,30.6049,30.4491,30.5971,244200.0
2012-03-19 10:40:00,39.26,39.49,39.25,39.46,281800.0,30.5971,30.7764,30.5894,30.753,281800.0
2012-03-19 10:45:00,39.46,39.51,39.44,39.47,178500.0,30.753,30.792,30.7374,30.7608,178500.0
2012-03-19 10:50:00,39.47,39.73,39.46,39.72,410700.0,30.7608,30.9634,30.753,30.9556,410700.0
2012-03-19 10:55:00,39.71,39.8,39.66,39.71,298300.0,30.9479,31.018,30.9089,30.9479,298300.0
2012-03-19 11:00:00,39.72,39.72,39.51,39.57,283700.0,30.9556,30.9556,30.792,30.8387,283700.0
2012-03-19 11:05:00,39.56,39.75,39.54,39.74,328600.0,30.8309,30.979,30.8154,30.9712,328600.0
2012-03-19 11:10:00,39.73,39.74,39.57,39.64,187000.0,30.9634,30.9712,30.8387,30.8933,187000.0
2012-03-19 11:15:00,39.63,39.74,39.63,39.68,187300.0,30.8855,30.9712,30.8855,30.9245,187300.0
2012-03-19 11:20:00,39.68,39.75,39.65,39.69,159400.0,30.9245,30.979,30.9011,30.9323,159400.0
2012-03-19 11:25:00,39.69,39.84,39.68,39.75,245500.0,30.9323,31.0492,30.9245,30.979,245500.0
2012-03-19 11:30:00,39.75,39.77,39.66,39.73,150900.0,30.979,30.9946,30.9089,30.9634,150900.0
2012-03-19 11:35:00,39.72,39.9,39.72,39.89,241500.0,30.9556,31.0959,30.9556,31.0881,241500.0
2012-03-19 11:40:00,39.89,39.93,39.82,39.9,152600.0,31.0881,31.1193,31.0336,31.0959,152600.0
2012-03-19 11:45:00,39.9,39.94,39.74,39.78,294700.0,31.0959,31.1271,30.9712,31.0024,294700.0
2012-03-19 11:50:00,39.78,39.8,39.65,39.73,219900.0,31.0024,31.018,30.9011,30.9634,219900.0
2012-03-19 11:55:00,39.73,39.82,39.69,39.75,170700.0,30.9634,31.0336,30.9323,30.979,170700.0
2012-03-19 12:00:00,39.76,39.78,39.65,39.66,116800.0,30.9868,31.0024,30.9011,30.9089,116800.0
2012-03-19 12:05:00,39.67,39.67,39.63,39.64,78700.0,30.9167,30.9167,30.8855,30.8933,78700.0
2012-03-19 12:10:00,39.64,39.66,39.59,39.64,110500.0,30.8933,30.9089,30.8543,30.8933,110500.0
2012-03-19 12:15:00,39.64,39.74,39.63,39.73,218100.0,30.8933,30.9712,30.8855,30.9634,218100.0
2012-03-19 12:20:00,39.72,39.76,39.71,39.75,100100.0,30.9556,30.9868,30.9479,30.979,100100.0
2012-03-19 12:25:00,39.75,39.75,39.59,39.63,165100.0,30.979,30.979,30.8543,30.8855,165100.0
2012-03-19 12:30:00,39.62,39.64,39.6,39.63,155400.0,30.8777,30.8933,30.8621,30.8855,155400.0
2012-03-19 12:35:00,39.63,39.64,39.55,39.61,202500.0,30.8855,30.8933,30.8232,30.8699,202500.0
2012-03-19 12:40:00,39.61,39.63,39.56,39.57,95400.0,30.8699,30.8855,30.8309,30.8387,95400.0
2012-03-19 12:45:00,39.57,39.59,39.46,39.52,160900.0,30.8387,30.8543,30.753,30.7998,160900.0
2012-03-19 12:50:00,39.53,39.53,39.41,39.41,94500.0,30.8076,30.8076,30.714,30.714,94500.0
2012-03-19 12:55:00,39.42,39.52,39.41,39.52,110300.0,30.7218,30.7998,30.714,30.7998,110300.0
2012-03-19 13:00:00,39.51,39.57,39.47,39.49,114600.0,30.792,30.8387,30.7608,30.7764,114600.0
2012-03-19 13:05:00,39.49,39.53,39.43,39.53,60800.0,30.7764,30.8076,30.7296,30.8076,60800.0
2012-03-19 13:10:00,39.52,39.57,39.52,39.53,159500.0,30.7998,30.8387,30.7998,30.8076,159500.0
2012-03-19 13:15:00,39.53,39.55,39.51,39.54,62600.0,30.8076,30.8232,30.792,30.8154,62600.0
2012-03-19 13:20:00,39.53,39.62,39.47,39.57,128700.0,30.8076,30.8777,30.7608,30.8387,128700.0
2012-03-19 13:25:00,39.58,39.68,39.55,39.68,95300.0,30.8465,30.9245,30.8232,30.9245,95300.0
2012-03-19 13:30:00,39.68,39.68,39.59,39.63,76000.0,30.9245,30.9245,30.8543,30.8855,76000.0
2012-03-19 13:35:00,39.63,39.67,39.58,39.58,65700.0,30.8855,30.9167,30.8465,30.8465,65700.0
2012-03-19 13:40:00,39.59,39.65,39.56,39.65,58100.0,30.8543,30.9011,30.8309,30.9011,58100.0
2012-03-19 13:45:00,39.65,39.65,39.57,39.59,74300.0,30.9011,30.9011,30.8387,30.8543,74300.0
2012-03-19 13:50:00,39.6,39.65,39.58,39.65,88100.0,30.8621,30.9011,30.8465,30.9011,88100.0
2012-03-19 13:55:00,39.64,39.66,39.52,39.53,118300.0,30.8933,30.9089,30.7998,30.8076,118300.0
2012-03-19 14:00:00,39.54,39.55,39.42,39.43,139400.0,30.8154,30.8232,30.7218,30.7296,139400.0
2012-03-19 14:05:00,39.42,39.43,39.36,39.37,145400.0,30.7218,30.7296,30.6751,30.6829,145400.0
2012-03-19 14:10:00,39.38,39.41,39.35,39.4,111000.0,30.6907,30.714,30.6673,30.7063,111000.0
2012-03-19 14:15:00,39.41,39.45,39.38,39.41,62000.0,30.714,30.7452,30.6907,30.714,62000.0
2012-03-19 14:20:00,39.42,39.42,39.37,39.39,80500.0,30.7218,30.7218,30.6829,30.6985,80500.0
2012-03-19 14:25:00,39.4,39.48,39.37,39.48,123500.0,30.7063,30.7686,30.6829,30.7686,123500.0
2012-03-19 14:30:00,39.46,39.46,39.39,39.44,104100.0,30.753,30.753,30.6985,30.7374,104100.0
2012-03-19 14:35:00,39.43,39.44,39.36,39.37,75600.0,30.7296,30.7374,30.6751,30.6829,75600.0
2012-03-19 14:40:00,39.36,39.47,39.35,39.46,58200.0,30.6751,30.7608,30.6673,30.753,58200.0
2012-03-19 14:45:00,39.47,39.56,39.46,39.55,94500.0,30.7608,30.8309,30.753,30.8232,94500.0
2012-03-19 14:50:00,39.54,39.58,39.52,39.53,50100.0,30.8154,30.8465,30.7998,30.8076,50100.0
2012-03-19 14:55:00,39.55,39.55,39.38,39.41,93400.0,30.8232,30.8232,30.6907,30.714,93400.0
2012-03-19 15:00:00,39.42,39.47,39.39,39.4,186400.0,30.7218,30.7608,30.6985,30.7063,186400.0
2012-03-19 15:05:00,39.39,39.4,39.25,39.31,185900.0,30.6985,30.7063,30.5894,30.6361,185900.0
2012-03-19 15:10:00,39.3,39.33,39.26,39.32,121100.0,30.6283,30.6517,30.5971,30.6439,121100.0
2012-03-19 15:15:00,39.32,39.42,39.31,39.32,110600.0,30.6439,30.7218,30.6361,30.6439,110600.0
2012-03-19 15:20:00,39.32,39.36,39.28,39.3,105700.0,30.6439,30.6751,30.6127,30.6283,105700.0
2012-03-19 15:25:00,39.29,39.35,39.26,39.29,116800.0,30.6205,30.6673,30.5971,30.6205,116800.0
2012-03-19 15:30:00,39.29,39.36,39.29,39.29,105400.0,30.6205,30.6751,30.6205,30.6205,105400.0
2012-03-19 15:35:00,39.29,39.39,39.28,39.32,157600.0,30.6205,30.6985,30.6127,30.6439,157600.0
2012-03-19 15:40:00,39.31,39.33,39.18,39.18,208500.0,30.6361,30.6517,30.5348,30.5348,208500.0
2012-03-19 15:45:00,39.18,39.22,39.15,39.15,204200.0,30.5348,30.566,30.5114,30.5114,204200.0
2012-03-19 15:50:00,39.15,39.16,39.08,39.08,227000.0,30.5114,30.5192,30.4569,30.4569,227000.0
2012-03-19 15:55:00,39.09,39.16,39.07,39.13,596000.0,30.4647,30.5192,30.4491,30.4958,596000.0
2012-03-20 09:30:00,38.38,38.44,38.05,38.09,1044900.0,29.9113,29.9581,29.6541,29.6853,1044900.0
2012-03-20 09:35:00,38.08,38.25,38.01,38.22,581100.0,29.6775,29.81,29.623,29.7866,581100.0
2012-03-20 09:40:00,38.22,38.22,37.96,38.1,681100.0,29.7866,29.7866,29.584,29.6931,681100.0
2012-03-20 09:45:00,38.1,38.1,37.9,38.0,829200.0,29.6931,29.6931,29.5372,29.6152,829200.0
2012-03-20 09:50:00,38.01,38.16,38.01,38.09,388500.0,29.623,29.7399,29.623,29.6853,388500.0
2012-03-20 09:55:00,38.08,38.22,38.06,38.21,355100.0,29.6775,29.7866,29.6619,29.7788,355100.0
2012-03-20 10:00:00,38.21,38.3,38.16,38.26,355600.0,29.7788,29.849,29.7399,29.8178,355600.0
2012-03-20 10:05:00,38.25,38.4,38.2,38.39,365200.0,29.81,29.9269,29.771,29.9191,365200.0
2012-03-20 10:10:00,38.38,38.58,38.38,38.4,400100.0,29.9113,30.0672,29.9113,29.9269,400100.0
2012-03-20 10:15:00,38.4,38.44,38.32,38.36,291100.0,29.9269,29.9581,29.8646,29.8957,291100.0
2012-03-20 10:20:00,38.35,38.4,38.29,38.33,387500.0,29.8879,29.9269,29.8412,29.8724,387500.0
2012-03-20 10:25:00,38.32,38.43,38.3,38.42,257300.0,29.8646,29.9503,29.849,29.9425,257300.0
2012-03-20 10:30:00,38.44,38.68,38.41,38.68,638900.0,29.9581,30.1451,29.9347,30.1451,638900.0
2012-03-20 10:35:00,38.67,38.75,38.64,38.69,338500.0,30.1373,30.1997,30.114,30.1529,338500.0
2012-03-20 10:40:00,38.69,38.74,38.62,38.73,192100.0,30.1529,30.1919,30.0984,30.1841,192100.0
2012-03-20 10:45:00,38.73,38.9,38.73,38.9,272100.0,30.1841,30.3166,30.1841,30.3166,272100.0
2012-03-20 10:50:00,38.89,38.98,38.88,38.96,393800.0,30.3088,30.3789,30.301,30.3633,393800.0
2012-03-20 10:55:00,38.95,38.97,38.81,38.86,303400.0,30.3555,30.3711,30.2464,30.2854,303400.0
2012-03-20 11:00:00,38.86,38.96,38.85,38.91,124700.0,30.2854,30.3633,30.2776,30.3244,124700.0
2012-03-20 11:05:00,38.9,39.02,38.88,38.95,244100.0,30.3166,30.4101,30.301,30.3555,244100.0
2012-03-20 11:10:00,38.95,39.0,38.89,38.93,203300.0,30.3555,30.3945,30.3088,30.34,203300.0
2012-03-20 11:15:00,38.92,38.97,38.88,38.88,118300.0,30.3322,30.3711,30.301,30.301,118300.0
2012-03-20 11:20:00,38.88,38.98,38.87,38.97,120700.0,30.301,30.3789,30.2932,30.3711,120700.0
2012-03-20 11:25:00,38.96,39.05,38.95,38.98,353000.0,30.3633,30.4335,30.3555,30.3789,353000.0
2012-03-20 11:30:00,38.98,39.05,38.96,38.99,188500.0,30.3789,30.4335,30.3633,30.3867,188500.0
2012-03-20 11:35:00,38.99,38.99,38.81,38.86,232200.0,30.3867,30.3867,30.2464,30.2854,232200.0
2012-03-20 11:40:00,38.86,38.94,38.79,38.93,232700.0,30.2854,30.3478,30.2309,30.34,232700.0
2012-03-20 11:45:00,38.93,38.93,38.8,38.8,306600.0,30.34,30.34,30.2386,30.2386,306600.0
2012-03-20 11:50:00,38.8,38.8,38.7,38.77,260400.0,30.2386,30.2386,30.1607,30.2153,260400.0
2012-03-20 11:55:00,38.76,38.82,38.73,38.82,184400.0,30.2075,30.2542,30.1841,30.2542,184400.0
2012-03-20 12:00:00,38.81,38.88,38.79,38.83,124400.0,30.2464,30.301,30.2309,30.262,124400.0
2012-03-20 12:05:00,38.84,38.9,38.81,38.89,121000.0,30.2698,30.3166,30.2464,30.3088,121000.0
2012-03-20 12:10:00,38.89,38.92,38.87,38.9,91600.0,30.3088,30.3322,30.2932,30.3166,91600.0
2012-03-20 12:15:00,38.9,38.9,38.84,38.85,74000.0,30.3166,30.3166,30.2698,30.2776,74000.0
2012-03-20 12:20:00,38.85,38.9,38.84,38.86,58700.0,30.2776,30.3166,30.2698,30.2854,58700.0
2012-03-20 12:25:00,38.86,38.91,38.83,38.85,91400.0,30.2854,30.3244,30.262,30.2776,91400.0
2012-03-20 12:30:00,38.86,38.89,38.81,38.81,55400.0,30.2854,30.3088,30.2464,30.2464,55400.0
2012-03-20 12:35:00,38.81,38.9,38.8,38.89,112400.0,30.2464,30.3166,30.2386,30.3088,112400.0
2012-03-20 12:40:00,38.9,38.97,38.88,38.95,150600.0,30.3166,30.3711,30.301,30.3555,150600.0
2012-03-20 12:45:00,38.94,39.01,38.9,38.92,199900.0,30.3478,30.4023,30.3166,30.3322,199900.0
2012-03-20 12:50:00,38.91,38.96,38.88,38.96,118100.0,30.3244,30.3633,30.301,30.3633,118100.0
2012-03-20 12:55:00,38.97,39.05,38.95,39.05,184600.0,30.3711,30.4335,30.3555,30.4335,184600.0
2012-03-20 13:00:00,39.04,39.18,39.02,39.12,323800.0,30.4257,30.5348,30.4101,30.488,323800.0
2012-03-20 13:05:00,39.11,39.2,39.06,39.06,210600.0,30.4802,30.5504,30.4413,30.4413,210600.0
2012-03-20 13:10:00,39.06,39.16,39.06,39.12,164900.0,30.4413,30.5192,30.4413,30.488,164900.0
2012-03-20 13:15:00,39.12,39.13,39.03,39.03,165100.0,30.488,30.4958,30.4179,30.4179,165100.0
2012-03-20 13:20:00,39.03,39.04,38.95,38.95,106100.0,30.4179,30.4257,30.3555,30.3555,106100.0
2012-03-20 13:25:00,38.96,39.02,38.96,38.99,124900.0,30.3633,30.4101,30.3633,30.3867,124900.0
2012-03-20 13:30:00,39.0,39.01,38.95,38.96,75900.0,30.3945,30.4023,30.3555,30.3633,75900.0
2012-03-20 13:35:00,38.95,39.0,38.94,38.95,86000.0,30.3555,30.3945,30.3478,30.3555,86000.0
2012-03-20 13:40:00,38.96,38.96,38.9,38.96,91200.0,30.3633,30.3633,30.3166,30.3633,91200.0
2012-03-20 13:45:00,38.96,39.01,38.95,38.99,104400.0,30.3633,30.4023,30.3555,30.3867,104400.0
2012-03-20 13:50:00,39.0,39.01,38.96,39.0,90200.0,30.3945,30.4023,30.3633,30.3945,90200.0
2012-03-20 13:55:00,39.0,39.02,38.98,39.0,100200.0,30.3945,30.4101,30.3789,30.3945,100200.0
2012-03-20 14:00:00,39.0,39.05,38.99,39.01,77500.0,30.3945,30.4335,30.3867,30.4023,77500.0
2012-03-20 14:05:00,39.01,39.05,38.99,39.02,65000.0,30.4023,30.4335,30.3867,30.4101,65000.0
2012-03-20 14:10:00,39.01,39.02,38.95,38.98,119600.0,30.4023,30.4101,30.3555,30.3789,119600.0
2012-03-20 14:15:00,38.98,39.1,38.97,39.02,229000.0,30.3789,30.4725,30.3711,30.4101,229000.0
2012-03-20 14:20:00,39.02,39.03,38.95,38.96,118700.0,30.4101,30.4179,30.3555,30.3633,118700.0
2012-03-20 14:25:00,38.98,39.0,38.94,38.97,117700.0,30.3789,30.3945,30.3478,30.3711,117700.0
2012-03-20 14:30:00,38.97,38.97,38.91,38.94,91300.0,30.3711,30.3711,30.3244,30.3478,91300.0
2012-03-20 14:35:00,38.93,39.0,38.92,38.95,79400.0,30.34,30.3945,30.3322,30.3555,79400.0
2012-03-20 14:40:00,38.95,39.0,38.94,38.98,55400.0,30.3555,30.3945,30.3478,30.3789,55400.0
2012-03-20 14:45:00,38.98,39.0,38.94,38.97,86300.0,30.3789,30.3945,30.3478,30.3711,86300.0
2012-03-20 14:50:00,38.96,39.0,38.93,38.93,111300.0,30.3633,30.3945,30.34,30.34,111300.0
2012-03-20 14:55:00,38.93,39.0,38.91,38.99,83700.0,30.34,30.3945,30.3244,30.3867,83700.0
2012-03-20 15:00:00,38.99,39.12,38.99,39.1,169300.0,30.3867,30.488,30.3867,30.4725,169300.0
2012-03-20 15:05:00,39.11,39.14,39.09,39.11,102700.0,30.4802,30.5036,30.4647,30.4802,102700.0
2012-03-20 15:10:00,39.1,39.11,39.03,39.04,87000.0,30.4725,30.4802,30.4179,30.4257,87000.0
2012-03-20 15:15:00,39.04,39.11,39.03,39.1,157600.0,30.4257,30.4802,30.4179,30.4725,157600.0
2012-03-20 15:20:00,39.09,39.13,39.08,39.11,97400.0,30.4647,30.4958,30.4569,30.4802,97400.0
2012-03-20 15:25:00,39.1,39.11,39.05,39.09,186500.0,30.4725,30.4802,30.4335,30.4647,186500.0
2012-03-20 15:30:00,39.09,39.17,39.07,39.14,207700.0,30.4647,30.527,30.4491,30.5036,207700.0
2012-03-20 15:35:00,39.15,39.18,39.07,39.07,163600.0,30.5114,30.5348,30.4491,30.4491,163600.0
2012-03-20 15:40:00,39.08,39.09,39.01,39.03,263200.0,30.4569,30.4647,30.4023,30.4179,263200.0
2012-03-20 15:45:00,39.03,39.14,38.99,39.08,500900.0,30.4179,30.5036,30.3867,30.4569,500900.0
2012-03-20 15:50:00,39.09,39.14,39.06,39.14,261600.0,30.4647,30.5036,30.4413,30.5036,261600.0
2012-03-20 15:55:00,39.13,39.16,39.12,39.14,632400.0,30.4958,30.5192,30.488,30.5036,632400.0
2012-03-21 09:30:00,39.67,39.67,39.27,39.28,674100.0,30.9167,30.9167,30.6049,30.6127,674100.0
2012-03-21 09:35:00,39.29,39.66,39.28,39.63,372600.0,30.6205,30.9089,30.6127,30.8855,372600.0
2012-03-21 09:40:00,39.63,39.74,39.5,39.51,384200.0,30.8855,30.9712,30.7842,30.792,384200.0
2012-03-21 09:45:00,39.51,39.54,39.37,39.43,321700.0,30.792,30.8154,30.6829,30.7296,321700.0
2012-03-21 09:50:00,39.44,39.49,39.15,39.21,388500.0,30.7374,30.7764,30.5114,30.5582,388500.0
2012-03-21 09:55:00,39.21,39.47,39.21,39.42,288400.0,30.5582,30.7608,30.5582,30.7218,288400.0
2012-03-21 10:00:00,39.41,39.42,39.08,39.19,452600.0,30.714,30.7218,30.4569,30.5426,452600.0
2012-03-21 10:05:00,39.19,39.33,39.09,39.18,344500.0,30.5426,30.6517,30.4647,30.5348,344500.0
2012-03-21 10:10:00,39.19,39.43,39.12,39.4,311200.0,30.5426,30.7296,30.488,30.7063,311200.0
2012-03-21 10:15:00,39.4,39.6,39.39,39.44,321300.0,30.7063,30.8621,30.6985,30.7374,321300.0
2012-03-21 10:20:00,39.45,39.55,39.39,39.52,194200.0,30.7452,30.8232,30.6985,30.7998,194200.0
2012-03-21 10:25:00,39.52,39.53,39.4,39.43,242900.0,30.7998,30.8076,30.7063,30.7296,242900.0
2012-03-21 10:30:00,39.44,39.49,39.38,39.43,273900.0,30.7374,30.7764,30.6907,30.7296,273900.0
2012-03-21 10:35:00,39.42,39.74,39.42,39.73,421200.0,30.7218,30.9712,30.7218,30.9634,421200.0
2012-03-21 10:40:00,39.74,39.74,39.6,39.68,259200.0,30.9712,30.9712,30.8621,30.9245,259200.0
2012-03-21 10:45:00,39.67,39.68,39.45,39.56,280300.0,30.9167,30.9245,30.7452,30.8309,280300.0
2012-03-21 10:50:00,39.57,39.65,39.5,39.52,218900.0,30.8387,30.9011,30.7842,30.7998,218900.0
2012-03-21 10:55:00,39.52,39.54,39.38,39.43,293200.0,30.7998,30.8154,30.6907,30.7296,293200.0
2012-03-21 11:00:00,39.42,39.47,39.3,39.38,330500.0,30.7218,30.7608,30.6283,30.6907,330500.0
2012-03-21 11:05:00,39.39,39.58,39.39,39.54,212400.0,30.6985,30.8465,30.6985,30.8154,212400.0
2012-03-21 11:10:00,39.55,39.57,39.47,39.47,188300.0,30.8232,30.8387,30.7608,30.7608,188300.0
2012-03-21 11:15:00,39.46,39.54,39.38,39.5,121300.0,30.753,30.8154,30.6907,30.7842,121300.0
2012-03-21 11:20:00,39.49,39.55,39.37,39.38,158000.0,30.7764,30.8232,30.6829,30.6907,158000.0
2012-03-21 11:25:00,39.38,39.51,39.38,39.48,121000.0,30.6907,30.792,30.6907,30.7686,121000.0
2012-03-21 11:30:00,39.49,39.52,39.47,39.51,87000.0,30.7764,30.7998,30.7608,30.792,87000.0
2012-03-21 11:35:00,39.52,39.58,39.51,39.52,190300.0,30.7998,30.8465,30.792,30.7998,190300.0
2012-03-21 11:40:00,39.53,39.53,39.42,39.43,105000.0,30.8076,30.8076,30.7218,30.7296,105000.0
2012-03-21 11:45:00,39.43,39.45,39.4,39.4,86900.0,30.7296,30.7452,30.7063,30.7063,86900.0
2012-03-21 11:50:00,39.4,39.44,39.36,39.41,96700.0,30.7063,30.7374,30.6751,30.714,96700.0
2012-03-21 11:55:00,39.43,39.44,39.31,39.33,150800.0,30.7296,30.7374,30.6361,30.6517,150800.0
2012-03-21 12:00:00,39.33,39.44,39.28,39.44,362700.0,30.6517,30.7374,30.6127,30.7374,362700.0
2012-03-21 12:05:00,39.43,39.55,39.4,39.53,162500.0,30.7296,30.8232,30.7063,30.8076,162500.0
2012-03-21 12:10:00,39.53,39.62,39.51,39.55,209100.0,30.8076,30.8777,30.792,30.8232,209100.0
2012-03-21 12:15:00,39.54,39.55,39.49,39.54,134800.0,30.8154,30.8232,30.7764,30.8154,134800.0
2012-03-21 12:20:00,39.55,39.57,39.5,39.55,101900.0,30.8232,30.8387,30.7842,30.8232,101900.0
2012-03-21 12:25:00,39.55,39.57,39.49,39.55,53900.0,30.8232,30.8387,30.7764,30.8232,53900.0
2012-03-21 12:30:00,39.55,39.56,39.51,39.52,105500.0,30.8232,30.8309,30.792,30.7998,105500.0
2012-03-21 12:35:00,39.52,39.63,39.5,39.6,247000.0,30.7998,30.8855,30.7842,30.8621,247000.0
2012-03-21 12:40:00,39.61,39.76,39.6,39.72,531200.0,30.8699,30.9868,30.8621,30.9556,531200.0
2012-03-21 12:45:00,39.73,39.75,39.69,39.72,205200.0,30.9634,30.979,30.9323,30.9556,205200.0
2012-03-21 12:50:00,39.71,39.76,39.69,39.69,217300.0,30.9479,30.9868,30.9323,30.9323,217300.0
2012-03-21 12:55:00,39.69,39.78,39.68,39.77,215500.0,30.9323,31.0024,30.9245,30.9946,215500.0
2012-03-21 13:00:00,39.77,39.91,39.74,39.84,592900.0,30.9946,31.1037,30.9712,31.0492,592900.0
2012-03-21 13:05:00,39.84,39.94,39.8,39.94,369400.0,31.0492,31.1271,31.018,31.1271,369400.0
2012-03-21 13:10:00,39.93,39.94,39.88,39.92,268400.0,31.1193,31.1271,31.0803,31.1115,268400.0
2012-03-21 13:15:00,39.91,39.99,39.9,39.99,381700.0,31.1037,31.1661,31.0959,31.1661,381700.0
2012-03-21 13:20:00,39.98,40.1,39.98,40.07,468600.0,31.1583,31.2518,31.1583,31.2284,468600.0
2012-03-21 13:25:00,40.07,40.1,39.97,40.09,207100.0,31.2284,31.2518,31.1505,31.244,207100.0
2012-03-21 13:30:00,40.09,40.19,39.98,40.1,551200.0,31.244,31.3219,31.1583,31.2518,551200.0
2012-03-21 13:35:00,40.11,40.13,39.99,40.02,251500.0,31.2596,31.2752,31.1661,31.1894,251500.0
2012-03-21 13:40:00,40.03,40.07,39.97,39.98,225800.0,31.1972,31.2284,31.1505,31.1583,225800.0
2012-03-21 13:45:00,39.98,40.03,39.97,40.02,139400.0,31.1583,31.1972,31.1505,31.1894,139400.0
2012-03-21 13:50:00,40.02,40.03,39.97,39.97,138700.0,31.1894,31.1972,31.1505,31.1505,138700.0
2012-03-21 13:55:00,39.97,40.01,39.92,39.92,170600.0,31.1505,31.1817,31.1115,31.1115,170600.0
2012-03-21 14:00:00,39.92,40.01,39.92,39.95,143200.0,31.1115,31.1817,31.1115,31.1349,143200.0
2012-03-21 14:05:00,39.95,40.0,39.94,39.95,157700.0,31.1349,31.1739,31.1271,31.1349,157700.0
2012-03-21 14:10:00,39.95,40.02,39.95,40.02,179000.0,31.1349,31.1894,31.1349,31.1894,179000.0
2012-03-21 14:15:00,40.01,40.02,39.95,39.97,155800.0,31.1817,31.1894,31.1349,31.1505,155800.0
2012-03-21 14:20:00,39.96,39.98,39.9,39.9,145200.0,31.1427,31.1583,31.0959,31.0959,145200.0
2012-03-21 14:25:00,39.91,39.93,39.85,39.92,217400.0,31.1037,31.1193,31.057,31.1115,217400.0
2012-03-21 14:30:00,39.92,40.03,39.88,39.96,222500.0,31.1115,31.1972,31.0803,31.1427,222500.0
2012-03-21 14:35:00,39.96,40.03,39.95,40.02,170700.0,31.1427,31.1972,31.1349,31.1894,170700.0
2012-03-21 14:40:00,40.02,40.04,39.97,40.02,218800.0,31.1894,31.205,31.1505,31.1894,218800.0
2012-03-21 14:45:00,40.03,40.03,39.93,39.95,111300.0,31.1972,31.1972,31.1193,31.1349,111300.0
2012-03-21 14:50:00,39.95,39.95,39.88,39.92,146200.0,31.1349,31.1349,31.0803,31.1115,146200.0
2012-03-21 14:55:00,39.92,39.93,39.86,39.9,152200.0,31.1115,31.1193,31.0648,31.0959,152200.0
2012-03-21 15:00:00,39.89,39.9,39.88,39.9,92600.0,31.0881,31.0959,31.0803,31.0959,92600.0
2012-03-21 15:05:00,39.9,39.99,39.89,39.96,237700.0,31.0959,31.1661,31.0881,31.1427,237700.0
2012-03-21 15:10:00,39.96,39.97,39.92,39.94,131600.0,31.1427,31.1505,31.1115,31.1271,131600.0
2012-03-21 15:15:00,39.94,39.96,39.9,39.95,142000.0,31.1271,31.1427,31.0959,31.1349,142000.0
2012-03-21 15:20:00,39.95,39.99,39.95,39.96,119500.0,31.1349,31.1661,31.1349,31.1427,119500.0
2012-03-21 15:25:00,39.97,39.99,39.94,39.98,209900.0,31.1505,31.1661,31.1271,31.1583,209900.0
2012-03-21 15:30:00,39.99,40.0,39.96,39.98,233000.0,31.1661,31.1739,31.1427,31.1583,233000.0
2012-03-21 15:35:00,39.97,40.02,39.97,40.0,228000.0,31.1505,31.1894,31.1505,31.1739,228000.0
2012-03-21 15:40:00,40.0,40.01,39.99,40.0,384800.0,31.1739,31.1817,31.1661,31.1739,384800.0
2012-03-21 15:45:00,40.0,40.02,39.99,40.0,625700.0,31.1739,31.1894,31.1661,31.1739,625700.0
2012-03-21 15:50:00,39.99,40.01,39.97,40.0,539200.0,31.1661,31.1817,31.1505,31.1739,539200.0
2012-03-21 15:55:00,40.0,40.01,39.8,39.82,1802300.0,31.1739,31.1817,31.018,31.0336,1802300.0
2012-03-22 09:30:00,39.08,39.14,38.92,38.96,796700.0,30.4569,30.5036,30.3322,30.3633,796700.0
2012-03-22 09:35:00,38.97,39.13,38.8,38.97,719400.0,30.3711,30.4958,30.2386,30.3711,719400.0
2012-03-22 09:40:00,38.97,39.05,38.93,38.99,407700.0,30.3711,30.4335,30.34,30.3867,407700.0
2012-03-22 09:45:00,39.0,39.03,38.87,38.88,484700.0,30.3945,30.4179,30.2932,30.301,484700.0
2012-03-22 09:50:00,38.87,38.9,38.7,38.79,512100.0,30.2932,30.3166,30.1607,30.2309,512100.0
2012-03-22 09:55:00,38.78,38.79,38.65,38.69,333400.0,30.2231,30.2309,30.1217,30.1529,333400.0
2012-03-22 10:00:00,38.69,38.91,38.65,38.87,359100.0,30.1529,30.3244,30.1217,30.2932,359100.0
2012-03-22 10:05:00,38.88,38.89,38.79,38.82,249100.0,30.301,30.3088,30.2309,30.2542,249100.0
2012-03-22 10:10:00,38.81,38.82,38.7,38.72,238800.0,30.2464,30.2542,30.1607,30.1763,238800.0
2012-03-22 10:15:00,38.72,38.74,38.43,38.47,832500.0,30.1763,30.1919,29.9503,29.9815,832500.0
2012-03-22 10:20:00,38.48,38.57,38.48,38.54,309300.0,29.9893,30.0594,29.9893,30.036,309300.0
2012-03-22 10:25:00,38.55,38.55,38.32,38.43,599300.0,30.0438,30.0438,29.8646,29.9503,599300.0
2012-03-22 10:30:00,38.43,38.48,38.32,38.34,360500.0,29.9503,29.9893,29.8646,29.8801,360500.0
2012-03-22 10:35:00,38.33,38.4,38.25,38.35,775700.0,29.8724,29.9269,29.81,29.8879,775700.0
2012-03-22 10:40:00,38.34,38.47,38.32,38.42,382300.0,29.8801,29.9815,29.8646,29.9425,382300.0
2012-03-22 10:45:00,38.42,38.43,38.32,38.34,240000.0,29.9425,29.9503,29.8646,29.8801,240000.0
2012-03-22 10:50:00,38.33,38.37,38.24,38.34,438000.0,29.8724,29.9035,29.8022,29.8801,438000.0
2012-03-22 10:55:00,38.34,38.41,38.29,38.38,234600.0,29.8801,29.9347,29.8412,29.9113,234600.0
2012-03-22 11:00:00,38.38,38.39,38.24,38.25,222000.0,29.9113,29.9191,29.8022,29.81,222000.0
2012-03-22 11:05:00,38.26,38.28,38.18,38.24,274300.0,29.8178,29.8334,29.7555,29.8022,274300.0
2012-03-22 11:10:00,38.23,38.35,38.21,38.34,173200.0,29.7944,29.8879,29.7788,29.8801,173200.0
2012-03-22 11:15:00,38.35,38.38,38.32,38.35,205500.0,29.8879,29.9113,29.8646,29.8879,205500.0
2012-03-22 11:20:00,38.34,38.48,38.31,38.46,203900.0,29.8801,29.9893,29.8568,29.9737,203900.0
2012-03-22 11:25:00,38.46,38.55,38.46,38.52,318400.0,29.9737,30.0438,29.9737,30.0204,318400.0
2012-03-22 11:30:00,38.53,39.5,38.46,38.49,284000.0,30.0282,30.7842,29.9737,29.997,284000.0
2012-03-22 11:35:00,38.5,38.5,38.37,38.39,152600.0,30.0048,30.0048,29.9035,29.9191,152600.0
2012-03-22 11:40:00,38.38,38.41,38.26,38.27,244000.0,29.9113,29.9347,29.8178,29.8256,244000.0
2012-03-22 11:45:00,38.28,38.34,38.27,38.31,210200.0,29.8334,29.8801,29.8256,29.8568,210200.0
2012-03-22 11:50:00,38.31,38.36,38.29,38.33,193500.0,29.8568,29.8957,29.8412,29.8724,193500.0
2012-03-22 11:55:00,38.32,38.37,38.28,38.31,150600.0,29.8646,29.9035,29.8334,29.8568,150600.0
2012-03-22 12:00:00,38.3,38.49,38.3,38.42,323000.0,29.849,29.997,29.849,29.9425,323000.0
2012-03-22 12:05:00,38.43,38.43,38.34,38.4,149700.0,29.9503,29.9503,29.8801,29.9269,149700.0
2012-03-22 12:10:00,38.41,38.46,38.33,38.34,215000.0,29.9347,29.9737,29.8724,29.8801,215000.0
2012-03-22 12:15:00,38.33,38.4,38.33,38.4,95300.0,29.8724,29.9269,29.8724,29.9269,95300.0
2012-03-22 12:20:00,38.4,38.44,38.37,38.38,222300.0,29.9269,29.9581,29.9035,29.9113,222300.0
2012-03-22 12:25:00,38.38,38.43,38.34,38.36,159100.0,29.9113,29.9503,29.8801,29.8957,159100.0
2012-03-22 12:30:00,38.35,38.39,38.32,38.34,176900.0,29.8879,29.9191,29.8646,29.8801,176900.0
2012-03-22 12:35:00,38.34,38.36,38.3,38.31,185700.0,29.8801,29.8957,29.849,29.8568,185700.0
2012-03-22 12:40:00,38.31,38.35,38.25,38.34,234000.0,29.8568,29.8879,29.81,29.8801,234000.0
2012-03-22 12:45:00,38.34,38.35,38.3,38.33,133400.0,29.8801,29.8879,29.849,29.8724,133400.0
2012-03-22 12:50:00,38.33,38.36,38.28,38.35,139500.0,29.8724,29.8957,29.8334,29.8879,139500.0
2012-03-22 12:55:00,38.35,38.35,38.26,38.33,149600.0,29.8879,29.8879,29.8178,29.8724,149600.0
2012-03-22 13:00:00,38.33,38.36,38.29,38.29,93600.0,29.8724,29.8957,29.8412,29.8412,93600.0
2012-03-22 13:05:00,38.3,38.34,38.27,38.3,191700.0,29.849,29.8801,29.8256,29.849,191700.0
2012-03-22 13:10:00,38.3,38.31,38.25,38.27,270500.0,29.849,29.8568,29.81,29.8256,270500.0
2012-03-22 13:15:00,38.27,38.32,38.26,38.29,138600.0,29.8256,29.8646,29.8178,29.8412,138600.0
2012-03-22 13:20:00,38.28,38.33,38.26,38.3,170300.0,29.8334,29.8724,29.8178,29.849,170300.0
2012-03-22 13:25:00,38.29,38.31,38.25,38.27,196700.0,29.8412,29.8568,29.81,29.8256,196700.0
2012-03-22 13:30:00,38.28,38.3,38.18,38.18,456300.0,29.8334,29.849,29.7555,29.7555,456300.0
2012-03-22 13:35:00,38.18,38.22,38.14,38.21,504000.0,29.7555,29.7866,29.7243,29.7788,504000.0
2012-03-22 13:40:00,38.21,38.25,38.06,38.08,385900.0,29.7788,29.81,29.6619,29.6775,385900.0
2012-03-22 13:45:00,38.08,38.14,38.01,38.04,450100.0,29.6775,29.7243,29.623,29.6463,450100.0
2012-03-22 13:50:00,38.05,38.16,38.04,38.15,334900.0,29.6541,29.7399,29.6463,29.7321,334900.0
2012-03-22 13:55:00,38.15,38.26,38.14,38.18,382500.0,29.7321,29.8178,29.7243,29.7555,382500.0
2012-03-22 14:00:00,38.17,38.18,38.1,38.15,169500.0,29.7477,29.7555,29.6931,29.7321,169500.0
2012-03-22 14:05:00,38.15,38.15,38.1,38.15,151600.0,29.7321,29.7321,29.6931,29.7321,151600.0
2012-03-22 14:10:00,38.15,38.18,38.12,38.17,141900.0,29.7321,29.7555,29.7087,29.7477,141900.0
2012-03-22 14:15:00,38.17,38.2,38.13,38.15,142300.0,29.7477,29.771,29.7165,29.7321,142300.0
2012-03-22 14:20:00,38.14,38.18,38.12,38.13,90500.0,29.7243,29.7555,29.7087,29.7165,90500.0
2012-03-22 14:25:00,38.14,38.2,38.11,38.2,110400.0,29.7243,29.771,29.7009,29.771,110400.0
2012-03-22 14:30:00,38.2,38.2,38.12,38.14,139400.0,29.771,29.771,29.7087,29.7243,139400.0
2012-03-22 14:35:00,38.14,38.2,38.1,38.11,160100.0,29.7243,29.771,29.6931,29.7009,160100.0
2012-03-22 14:40:00,38.1,38.14,38.07,38.11,156800.0,29.6931,29.7243,29.6697,29.7009,156800.0
2012-03-22 14:45:00,38.11,38.11,38.05,38.09,123400.0,29.7009,29.7009,29.6541,29.6853,123400.0
2012-03-22 14:50:00,38.1,38.12,38.04,38.04,151200.0,29.6931,29.7087,29.6463,29.6463,151200.0
2012-03-22 14:55:00,38.04,38.09,38.03,38.03,167800.0,29.6463,29.6853,29.6385,29.6385,167800.0
2012-03-22 15:00:00,38.03,38.04,37.95,37.98,538400.0,29.6385,29.6463,29.5762,29.5996,538400.0
2012-03-22 15:05:00,37.99,38.02,37.95,37.95,222600.0,29.6074,29.6308,29.5762,29.5762,222600.0
2012-03-22 15:10:00,37.95,37.98,37.95,37.96,224500.0,29.5762,29.5996,29.5762,29.584,224500.0
2012-03-22 15:15:00,37.96,38.03,37.95,38.02,225400.0,29.584,29.6385,29.5762,29.6308,225400.0
2012-03-22 15:20:00,38.02,38.15,37.98,38.12,327200.0,29.6308,29.7321,29.5996,29.7087,327200.0
2012-03-22 15:25:00,38.12,38.2,38.12,38.16,343000.0,29.7087,29.771,29.7087,29.7399,343000.0
2012-03-22 15:30:00,38.16,38.2,38.11,38.12,361000.0,29.7399,29.771,29.7009,29.7087,361000.0
2012-03-22 15:35:00,38.12,38.26,38.1,38.24,427500.0,29.7087,29.8178,29.6931,29.8022,427500.0
2012-03-22 15:40:00,38.24,38.3,38.17,38.22,508700.0,29.8022,29.849,29.7477,29.7866,508700.0
2012-03-22 15:45:00,38.23,38.3,38.22,38.27,388400.0,29.7944,29.849,29.7866,29.8256,388400.0
2012-03-22 15:50:00,38.26,38.31,38.24,38.3,420700.0,29.8178,29.8568,29.8022,29.849,420700.0
2012-03-22 15:55:00,38.3,38.35,38.3,38.34,797500.0,29.849,29.8879,29.849,29.8801,797500.0
2012-03-23 09:30:00,38.33,38.38,38.04,38.16,508700.0,29.8724,29.9113,29.6463,29.7399,508700.0
2012-03-23 09:35:00,38.17,38.17,38.0,38.0,409300.0,29.7477,29.7477,29.6152,29.6152,409300.0
2012-03-23 09:40:00,38.0,38.07,37.92,38.02,389700.0,29.6152,29.6697,29.5528,29.6308,389700.0
2012-03-23 09:45:00,38.02,38.2,38.0,38.19,477200.0,29.6308,29.771,29.6152,29.7632,477200.0
2012-03-23 09:50:00,38.2,38.35,38.18,38.33,315300.0,29.771,29.8879,29.7555,29.8724,315300.0
2012-03-23 09:55:00,38.34,38.41,38.27,38.29,266700.0,29.8801,29.9347,29.8256,29.8412,266700.0
2012-03-23 10:00:00,38.27,38.29,38.07,38.21,375800.0,29.8256,29.8412,29.6697,29.7788,375800.0
2012-03-23 10:05:00,38.2,38.25,38.06,38.09,237500.0,29.771,29.81,29.6619,29.6853,237500.0
2012-03-23 10:10:00,38.1,38.2,38.07,38.17,337000.0,29.6931,29.771,29.6697,29.7477,337000.0
2012-03-23 10:15:00,38.18,38.22,38.09,38.11,325200.0,29.7555,29.7866,29.6853,29.7009,325200.0
2012-03-23 10:20:00,38.11,38.24,38.05,38.2,274400.0,29.7009,29.8022,29.6541,29.771,274400.0
2012-03-23 10:25:00,38.21,38.5,38.21,38.38,486500.0,29.7788,30.0048,29.7788,29.9113,486500.0
2012-03-23 10:30:00,38.37,38.69,38.36,38.69,580300.0,29.9035,30.1529,29.8957,30.1529,580300.0
2012-03-23 10:35:00,38.69,38.7,38.56,38.58,307500.0,30.1529,30.1607,30.0516,30.0672,307500.0
2012-03-23 10:40:00,38.59,38.68,38.46,38.46,263200.0,30.075,30.1451,29.9737,29.9737,263200.0
2012-03-23 10:45:00,38.46,38.75,38.44,38.73,358000.0,29.9737,30.1997,29.9581,30.1841,358000.0
2012-03-23 10:50:00,38.74,38.75,38.67,38.67,202800.0,30.1919,30.1997,30.1373,30.1373,202800.0
2012-03-23 10:55:00,38.67,38.68,38.57,38.59,137000.0,30.1373,30.1451,30.0594,30.075,137000.0
2012-03-23 11:00:00,38.59,38.66,38.54,38.57,150200.0,30.075,30.1295,30.036,30.0594,150200.0
2012-03-23 11:05:00,38.56,38.59,38.48,38.49,160900.0,30.0516,30.075,29.9893,29.997,160900.0
2012-03-23 11:10:00,38.5,38.54,38.43,38.53,132000.0,30.0048,30.036,29.9503,30.0282,132000.0
2012-03-23 11:15:00,38.53,38.64,38.53,38.6,195300.0,30.0282,30.114,30.0282,30.0828,195300.0
2012-03-23 11:20:00,38.6,38.66,38.56,38.6,146600.0,30.0828,30.1295,30.0516,30.0828,146600.0
2012-03-23 11:25:00,38.6,38.73,38.59,38.71,202500.0,30.0828,30.1841,30.075,30.1685,202500.0
2012-03-23 11:30:00,38.71,38.76,38.7,38.73,220500.0,30.1685,30.2075,30.1607,30.1841,220500.0
2012-03-23 11:35:00,38.73,38.75,38.67,38.73,122100.0,30.1841,30.1997,30.1373,30.1841,122100.0
2012-03-23 11:40:00,38.73,38.75,38.71,38.74,131900.0,30.1841,30.1997,30.1685,30.1919,131900.0
2012-03-23 11:45:00,38.74,38.82,38.7,38.82,221900.0,30.1919,30.2542,30.1607,30.2542,221900.0
2012-03-23 11:50:00,38.82,38.83,38.79,38.82,84400.0,30.2542,30.262,30.2309,30.2542,84400.0
2012-03-23 11:55:00,38.83,38.9,38.79,38.8,159600.0,30.262,30.3166,30.2309,30.2386,159600.0
2012-03-23 12:00:00,38.8,38.84,38.76,38.82,93700.0,30.2386,30.2698,30.2075,30.2542,93700.0
2012-03-23 12:05:00,38.81,38.82,38.73,38.74,152100.0,30.2464,30.2542,30.1841,30.1919,152100.0
2012-03-23 12:10:00,38.74,38.84,38.72,38.8,256700.0,30.1919,30.2698,30.1763,30.2386,256700.0
2012-03-23 12:15:00,38.82,38.87,38.74,38.74,188300.0,30.2542,30.2932,30.1919,30.1919,188300.0
2012-03-23 12:20:00,38.75,38.76,38.66,38.67,143600.0,30.1997,30.2075,30.1295,30.1373,143600.0
2012-03-23 12:25:00,38.67,38.7,38.54,38.59,218300.0,30.1373,30.1607,30.036,30.075,218300.0
2012-03-23 12:30:00,38.6,38.62,38.52,38.52,110900.0,30.0828,30.0984,30.0204,30.0204,110900.0
2012-03-23 12:35:00,38.53,38.55,38.48,38.54,164700.0,30.0282,30.0438,29.9893,30.036,164700.0
2012-03-23 12:40:00,38.54,38.55,38.47,38.48,218200.0,30.036,30.0438,29.9815,29.9893,218200.0
2012-03-23 12:45:00,38.48,38.57,38.48,38.55,129600.0,29.9893,30.0594,29.9893,30.0438,129600.0
2012-03-23 12:50:00,38.56,38.59,38.48,38.57,161100.0,30.0516,30.075,29.9893,30.0594,161100.0
2012-03-23 12:55:00,38.57,38.67,38.55,38.64,175000.0,30.0594,30.1373,30.0438,30.114,175000.0
2012-03-23 13:00:00,38.64,38.69,38.61,38.63,126200.0,30.114,30.1529,30.0906,30.1062,126200.0
2012-03-23 13:05:00,38.63,38.64,38.56,38.59,80200.0,30.1062,30.114,30.0516,30.075,80200.0
2012-03-23 13:10:00,38.59,38.63,38.55,38.55,74600.0,30.075,30.1062,30.0438,30.0438,74600.0
2012-03-23 13:15:00,38.55,38.62,38.52,38.6,128400.0,30.0438,30.0984,30.0204,30.0828,128400.0
2012-03-23 13:20:00,38.61,38.72,38.6,38.71,135100.0,30.0906,30.1763,30.0828,30.1685,135100.0
2012-03-23 13:25:00,38.7,38.73,38.68,38.7,76800.0,30.1607,30.1841,30.1451,30.1607,76800.0
2012-03-23 13:30:00,38.71,38.76,38.65,38.65,104000.0,30.1685,30.2075,30.1217,30.1217,104000.0
2012-03-23 13:35:00,38.65,38.69,38.63,38.64,50700.0,30.1217,30.1529,30.1062,30.114,50700.0
2012-03-23 13:40:00,38.65,38.68,38.6,38.6,58400.0,30.1217,30.1451,30.0828,30.0828,58400.0
2012-03-23 13:45:00,38.61,38.65,38.58,38.61,48500.0,30.0906,30.1217,30.0672,30.0906,48500.0
2012-03-23 13:50:00,38.61,38.62,38.54,38.55,49800.0,30.0906,30.0984,30.036,30.0438,49800.0
2012-03-23 13:55:00,38.55,38.56,38.48,38.51,112800.0,30.0438,30.0516,29.9893,30.0126,112800.0
2012-03-23 14:00:00,38.51,38.52,38.45,38.49,109800.0,30.0126,30.0204,29.9659,29.997,109800.0
2012-03-23 14:05:00,38.49,38.49,38.41,38.42,84700.0,29.997,29.997,29.9347,29.9425,84700.0
2012-03-23 14:10:00,38.42,38.47,38.41,38.45,106400.0,29.9425,29.9815,29.9347,29.9659,106400.0
2012-03-23 14:15:00,38.45,38.53,38.44,38.5,81200.0,29.9659,30.0282,29.9581,30.0048,81200.0
2012-03-23 14:20:00,38.49,38.54,38.48,38.54,97900.0,29.997,30.036,29.9893,30.036,97900.0
2012-03-23 14:25:00,38.53,38.55,38.53,38.54,59100.0,30.0282,30.0438,30.0282,30.036,59100.0
2012-03-23 14:30:00,38.54,38.55,38.5,38.52,74700.0,30.036,30.0438,30.0048,30.0204,74700.0
2012-03-23 14:35:00,38.51,38.57,38.5,38.56,154000.0,30.0126,30.0594,30.0048,30.0516,154000.0
2012-03-23 14:40:00,38.55,38.6,38.53,38.57,109400.0,30.0438,30.0828,30.0282,30.0594,109400.0
2012-03-23 14:45:00,38.57,38.63,38.56,38.62,49000.0,30.0594,30.1062,30.0516,30.0984,49000.0
2012-03-23 14:50:00,38.63,38.66,38.61,38.61,60800.0,30.1062,30.1295,30.0906,30.0906,60800.0
2012-03-23 14:55:00,38.59,38.61,38.54,38.59,98800.0,30.075,30.0906,30.036,30.075,98800.0
2012-03-23 15:00:00,38.6,38.61,38.54,38.54,56700.0,30.0828,30.0906,30.036,30.036,56700.0
2012-03-23 15:05:00,38.55,38.62,38.54,38.61,79500.0,30.0438,30.0984,30.036,30.0906,79500.0
2012-03-23 15:10:00,38.61,38.62,38.54,38.62,102100.0,30.0906,30.0984,30.036,30.0984,102100.0
2012-03-23 15:15:00,38.62,38.63,38.59,38.6,84400.0,30.0984,30.1062,30.075,30.0828,84400.0
2012-03-23 15:20:00,38.61,38.61,38.58,38.58,78300.0,30.0906,30.0906,30.0672,30.0672,78300.0
2012-03-23 15:25:00,38.59,38.61,38.55,38.56,157500.0,30.075,30.0906,30.0438,30.0516,157500.0
2012-03-23 15:30:00,38.55,38.59,38.52,38.54,156900.0,30.0438,30.075,30.0204,30.036,156900.0
2012-03-23 15:35:00,38.53,38.56,38.5,38.51,173800.0,30.0282,30.0516,30.0048,30.0126,173800.0
2012-03-23 15:40:00,38.51,38.58,38.5,38.53,230900.0,30.0126,30.0672,30.0048,30.0282,230900.0
2012-03-23 15:45:00,38.52,38.54,38.49,38.5,226100.0,30.0204,30.036,29.997,30.0048,226100.0
2012-03-23 15:50:00,38.5,38.56,38.5,38.55,279200.0,30.0048,30.0516,30.0048,30.0438,279200.0
2012-03-23 15:55:00,38.55,38.55,38.48,38.48,596900.0,30.0438,30.0438,29.9893,29.9893,596900.0
2012-03-26 09:30:00,38.99,39.24,38.89,38.97,681300.0,30.3867,30.5816,30.3088,30.3711,681300.0
2012-03-26 09:35:00,38.98,39.03,38.83,39.02,412800.0,30.3789,30.4179,30.262,30.4101,412800.0
2012-03-26 09:40:00,39.01,39.02,38.69,38.86,376200.0,30.4023,30.4101,30.1529,30.2854,376200.0
2012-03-26 09:45:00,38.86,38.97,38.83,38.9,276700.0,30.2854,30.3711,30.262,30.3166,276700.0
2012-03-26 09:50:00,38.89,38.9,38.74,38.8,234800.0,30.3088,30.3166,30.1919,30.2386,234800.0
2012-03-26 09:55:00,38.79,38.87,38.75,38.77,180200.0,30.2309,30.2932,30.1997,30.2153,180200.0
2012-03-26 10:00:00,38.77,38.77,38.55,38.58,364700.0,30.2153,30.2153,30.0438,30.0672,364700.0
2012-03-26 10:05:00,38.58,38.64,38.54,38.6,187000.0,30.0672,30.114,30.036,30.0828,187000.0
2012-03-26 10:10:00,38.6,38.64,38.52,38.62,273100.0,30.0828,30.114,30.0204,30.0984,273100.0
2012-03-26 10:15:00,38.62,38.68,38.55,38.61,250800.0,30.0984,30.1451,30.0438,30.0906,250800.0
2012-03-26 10:20:00,38.61,38.63,38.44,38.52,285500.0,30.0906,30.1062,29.9581,30.0204,285500.0
2012-03-26 10:25:00,38.53,38.63,38.52,38.61,135900.0,30.0282,30.1062,30.0204,30.0906,135900.0
2012-03-26 10:30:00,38.61,38.63,38.54,38.58,163500.0,30.0906,30.1062,30.036,30.0672,163500.0
2012-03-26 10:35:00,38.58,38.65,38.56,38.6,139700.0,30.0672,30.1217,30.0516,30.0828,139700.0
2012-03-26 10:40:00,38.61,38.67,38.57,38.61,145500.0,30.0906,30.1373,30.0594,30.0906,145500.0
2012-03-26 10:45:00,38.61,38.72,38.61,38.7,191500.0,30.0906,30.1763,30.0906,30.1607,191500.0
2012-03-26 10:50:00,38.71,38.71,38.61,38.68,187000.0,30.1685,30.1685,30.0906,30.1451,187000.0
2012-03-26 10:55:00,38.69,38.76,38.67,38.75,161200.0,30.1529,30.2075,30.1373,30.1997,161200.0
2012-03-26 11:00:00,38.75,38.77,38.63,38.71,559700.0,30.1997,30.2153,30.1062,30.1685,559700.0
2012-03-26 11:05:00,38.7,38.75,38.67,38.7,146300.0,30.1607,30.1997,30.1373,30.1607,146300.0
2012-03-26 11:10:00,38.7,38.73,38.65,38.66,121200.0,30.1607,30.1841,30.1217,30.1295,121200.0
2012-03-26 11:15:00,38.65,38.7,38.62,38.65,147100.0,30.1217,30.1607,30.0984,30.1217,147100.0
2012-03-26 11:20:00,38.66,38.68,38.63,38.65,117300.0,30.1295,30.1451,30.1062,30.1217,117300.0
2012-03-26 11:25:00,38.65,38.66,38.6,38.61,152100.0,30.1217,30.1295,30.0828,30.0906,152100.0
2012-03-26 11:30:00,38.61,38.68,38.61,38.66,184800.0,30.0906,30.1451,30.0906,30.1295,184800.0
2012-03-26 11:35:00,38.66,38.71,38.66,38.68,211400.0,30.1295,30.1685,30.1295,30.1451,211400.0
2012-03-26 11:40:00,38.69,38.75,38.66,38.72,140700.0,30.1529,30.1997,30.1295,30.1763,140700.0
2012-03-26 11:45:00,38.71,38.74,38.7,38.71,89100.0,30.1685,30.1919,30.1607,30.1685,89100.0
2012-03-26 11:50:00,38.72,38.72,38.56,38.58,139700.0,30.1763,30.1763,30.0516,30.0672,139700.0
2012-03-26 11:55:00,38.59,38.66,38.59,38.65,75700.0,30.075,30.1295,30.075,30.1217,75700.0
2012-03-26 12:00:00,38.66,38.7,38.64,38.68,95700.0,30.1295,30.1607,30.114,30.1451,95700.0
2012-03-26 12:05:00,38.67,38.7,38.64,38.65,150400.0,30.1373,30.1607,30.114,30.1217,150400.0
2012-03-26 12:10:00,38.65,38.71,38.61,38.61,123400.0,30.1217,30.1685,30.0906,30.0906,123400.0
2012-03-26 12:15:00,38.61,38.62,38.52,38.54,118700.0,30.0906,30.0984,30.0204,30.036,118700.0
2012-03-26 12:20:00,38.55,38.6,38.54,38.6,105200.0,30.0438,30.0828,30.036,30.0828,105200.0
2012-03-26 12:25:00,38.6,38.67,38.59,38.66,129600.0,30.0828,30.1373,30.075,30.1295,129600.0
2012-03-26 12:30:00,38.67,38.67,38.63,38.67,111000.0,30.1373,30.1373,30.1062,30.1373,111000.0
2012-03-26 12:35:00,38.67,38.71,38.66,38.71,60400.0,30.1373,30.1685,30.1295,30.1685,60400.0
2012-03-26 12:40:00,38.7,38.71,38.65,38.68,90700.0,30.1607,30.1685,30.1217,30.1451,90700.0
2012-03-26 12:45:00,38.68,38.7,38.61,38.64,71900.0,30.1451,30.1607,30.0906,30.114,71900.0
2012-03-26 12:50:00,38.63,38.7,38.61,38.68,127400.0,30.1062,30.1607,30.0906,30.1451,127400.0
2012-03-26 12:55:00,38.67,38.73,38.67,38.71,89600.0,30.1373,30.1841,30.1373,30.1685,89600.0
2012-03-26 13:00:00,38.7,38.8,38.7,38.78,118900.0,30.1607,30.2386,30.1607,30.2231,118900.0
2012-03-26 13:05:00,38.78,38.81,38.77,38.79,164400.0,30.2231,30.2464,30.2153,30.2309,164400.0
2012-03-26 13:10:00,38.78,38.81,38.73,38.74,139400.0,30.2231,30.2464,30.1841,30.1919,139400.0
2012-03-26 13:15:00,38.74,38.82,38.74,38.78,102500.0,30.1919,30.2542,30.1919,30.2231,102500.0
2012-03-26 13:20:00,38.78,38.85,38.78,38.84,78200.0,30.2231,30.2776,30.2231,30.2698,78200.0
2012-03-26 13:25:00,38.85,38.93,38.84,38.92,164000.0,30.2776,30.34,30.2698,30.3322,164000.0
2012-03-26 13:30:00,38.92,38.95,38.91,38.94,177500.0,30.3322,30.3555,30.3244,30.3478,177500.0
2012-03-26 13:35:00,38.94,38.99,38.89,38.9,143200.0,30.3478,30.3867,30.3088,30.3166,143200.0
2012-03-26 13:40:00,38.9,38.91,38.86,38.9,80500.0,30.3166,30.3244,30.2854,30.3166,80500.0
2012-03-26 13:45:00,38.89,38.9,38.86,38.87,64200.0,30.3088,30.3166,30.2854,30.2932,64200.0
2012-03-26 13:50:00,38.87,38.87,38.79,38.81,70000.0,30.2932,30.2932,30.2309,30.2464,70000.0
2012-03-26 13:55:00,38.81,38.84,38.8,38.81,51400.0,30.2464,30.2698,30.2386,30.2464,51400.0
2012-03-26 14:00:00,38.8,38.82,38.78,38.8,53400.0,30.2386,30.2542,30.2231,30.2386,53400.0
2012-03-26 14:05:00,38.81,38.84,38.77,38.84,92200.0,30.2464,30.2698,30.2153,30.2698,92200.0
2012-03-26 14:10:00,38.84,38.87,38.81,38.82,183500.0,30.2698,30.2932,30.2464,30.2542,183500.0
2012-03-26 14:15:00,38.83,38.84,38.77,38.78,88600.0,30.262,30.2698,30.2153,30.2231,88600.0
2012-03-26 14:20:00,38.77,38.78,38.7,38.75,185200.0,30.2153,30.2231,30.1607,30.1997,185200.0
2012-03-26 14:25:00,38.74,38.76,38.7,38.73,99500.0,30.1919,30.2075,30.1607,30.1841,99500.0
2012-03-26 14:30:00,38.72,38.75,38.7,38.71,83600.0,30.1763,30.1997,30.1607,30.1685,83600.0
2012-03-26 14:35:00,38.72,38.72,38.67,38.7,129600.0,30.1763,30.1763,30.1373,30.1607,129600.0
2012-03-26 14:40:00,38.69,38.75,38.68,38.73,110000.0,30.1529,30.1997,30.1451,30.1841,110000.0
2012-03-26 14:45:00,38.72,38.75,38.69,38.71,230300.0,30.1763,30.1997,30.1529,30.1685,230300.0
2012-03-26 14:50:00,38.71,38.78,38.68,38.78,108700.0,30.1685,30.2231,30.1451,30.2231,108700.0
2012-03-26 14:55:00,38.77,38.85,38.77,38.78,158300.0,30.2153,30.2776,30.2153,30.2231,158300.0
2012-03-26 15:00:00,38.78,38.87,38.75,38.86,146500.0,30.2231,30.2932,30.1997,30.2854,146500.0
2012-03-26 15:05:00,38.85,38.89,38.79,38.81,144200.0,30.2776,30.3088,30.2309,30.2464,144200.0
2012-03-26 15:10:00,38.81,38.85,38.81,38.84,122300.0,30.2464,30.2776,30.2464,30.2698,122300.0
2012-03-26 15:15:00,38.84,38.85,38.82,38.83,112300.0,30.2698,30.2776,30.2542,30.262,112300.0
2012-03-26 15:20:00,38.83,38.84,38.77,38.8,139700.0,30.262,30.2698,30.2153,30.2386,139700.0
2012-03-26 15:25:00,38.81,38.82,38.77,38.78,139100.0,30.2464,30.2542,30.2153,30.2231,139100.0
2012-03-26 15:30:00,38.78,38.81,38.75,38.75,164100.0,30.2231,30.2464,30.1997,30.1997,164100.0
2012-03-26 15:35:00,38.75,38.78,38.71,38.72,192600.0,30.1997,30.2231,30.1685,30.1763,192600.0
2012-03-26 15:40:00,38.72,38.78,38.72,38.77,188100.0,30.1763,30.2231,30.1763,30.2153,188100.0
2012-03-26 15:45:00,38.77,38.87,38.77,38.86,247100.0,30.2153,30.2932,30.2153,30.2854,247100.0
2012-03-26 15:50:00,38.85,38.86,38.77,38.78,311200.0,30.2776,30.2854,30.2153,30.2231,311200.0
2012-03-26 15:55:00,38.77,38.88,38.77,38.87,620800.0,30.2153,30.301,30.2153,30.2932,620800.0
2012-03-27 09:30:00,39.1,39.15,39.0,39.05,396400.0,30.4725,30.5114,30.3945,30.4335,396400.0
2012-03-27 09:35:00,39.06,39.07,38.9,38.94,229100.0,30.4413,30.4491,30.3166,30.3478,229100.0
2012-03-27 09:40:00,38.95,39.05,38.88,39.04,253500.0,30.3555,30.4335,30.301,30.4257,253500.0
2012-03-27 09:45:00,39.05,39.24,38.99,39.23,398500.0,30.4335,30.5816,30.3867,30.5738,398500.0
2012-03-27 09:50:00,39.23,39.24,39.13,39.15,195500.0,30.5738,30.5816,30.4958,30.5114,195500.0
2012-03-27 09:55:00,39.15,39.43,39.15,39.41,525200.0,30.5114,30.7296,30.5114,30.714,525200.0
2012-03-27 10:00:00,39.39,39.41,39.32,39.36,389100.0,30.6985,30.714,30.6439,30.6751,389100.0
2012-03-27 10:05:00,39.37,39.38,39.29,39.32,269000.0,30.6829,30.6907,30.6205,30.6439,269000.0
2012-03-27 10:10:00,39.32,39.46,39.25,39.46,322400.0,30.6439,30.753,30.5894,30.753,322400.0
2012-03-27 10:15:00,39.45,39.65,39.45,39.57,424300.0,30.7452,30.9011,30.7452,30.8387,424300.0
2012-03-27 10:20:00,39.57,39.57,39.32,39.32,209300.0,30.8387,30.8387,30.6439,30.6439,209300.0
2012-03-27 10:25:00,39.32,39.32,39.21,39.28,217800.0,30.6439,30.6439,30.5582,30.6127,217800.0
2012-03-27 10:30:00,39.27,39.39,39.2,39.2,209300.0,30.6049,30.6985,30.5504,30.5504,209300.0
2012-03-27 10:35:00,39.21,39.31,39.19,39.24,143900.0,30.5582,30.6361,30.5426,30.5816,143900.0
2012-03-27 10:40:00,39.25,39.25,39.12,39.24,151900.0,30.5894,30.5894,30.488,30.5816,151900.0
2012-03-27 10:45:00,39.25,39.26,39.2,39.25,74700.0,30.5894,30.5971,30.5504,30.5894,74700.0
2012-03-27 10:50:00,39.24,39.25,39.04,39.13,207800.0,30.5816,30.5894,30.4257,30.4958,207800.0
2012-03-27 10:55:00,39.13,39.14,39.01,39.02,205300.0,30.4958,30.5036,30.4023,30.4101,205300.0
2012-03-27 11:00:00,39.01,39.08,38.98,38.98,147300.0,30.4023,30.4569,30.3789,30.3789,147300.0
2012-03-27 11:05:00,38.98,39.04,38.93,39.04,237400.0,30.3789,30.4257,30.34,30.4257,237400.0
2012-03-27 11:10:00,39.04,39.1,38.98,39.08,152600.0,30.4257,30.4725,30.3789,30.4569,152600.0
2012-03-27 11:15:00,39.08,39.1,39.02,39.07,276200.0,30.4569,30.4725,30.4101,30.4491,276200.0
2012-03-27 11:20:00,39.08,39.1,39.05,39.09,133000.0,30.4569,30.4725,30.4335,30.4647,133000.0
2012-03-27 11:25:00,39.07,39.09,39.03,39.05,156200.0,30.4491,30.4647,30.4179,30.4335,156200.0
2012-03-27 11:30:00,39.05,39.1,39.05,39.07,123200.0,30.4335,30.4725,30.4335,30.4491,123200.0
2012-03-27 11:35:00,39.07,39.09,39.0,39.02,75100.0,30.4491,30.4647,30.3945,30.4101,75100.0
2012-03-27 11:40:00,39.01,39.08,38.99,39.08,76900.0,30.4023,30.4569,30.3867,30.4569,76900.0
2012-03-27 11:45:00,39.08,39.08,39.02,39.04,103100.0,30.4569,30.4569,30.4101,30.4257,103100.0
2012-03-27 11:50:00,39.04,39.1,39.04,39.09,128200.0,30.4257,30.4725,30.4257,30.4647,128200.0
2012-03-27 11:55:00,39.08,39.1,39.07,39.09,171600.0,30.4569,30.4725,30.4491,30.4647,171600.0
2012-03-27 12:00:00,39.08,39.19,39.05,39.19,256100.0,30.4569,30.5426,30.4335,30.5426,256100.0
2012-03-27 12:05:00,39.18,39.19,39.08,39.09,102600.0,30.5348,30.5426,30.4569,30.4647,102600.0
2012-03-27 12:10:00,39.09,39.12,39.06,39.08,138000.0,30.4647,30.488,30.4413,30.4569,138000.0
2012-03-27 12:15:00,39.08,39.1,39.02,39.05,109600.0,30.4569,30.4725,30.4101,30.4335,109600.0
2012-03-27 12:20:00,39.05,39.09,39.01,39.02,72800.0,30.4335,30.4647,30.4023,30.4101,72800.0
2012-03-27 12:25:00,39.02,39.08,39.01,39.07,122400.0,30.4101,30.4569,30.4023,30.4491,122400.0
2012-03-27 12:30:00,39.07,39.08,39.02,39.03,114500.0,30.4491,30.4569,30.4101,30.4179,114500.0
2012-03-27 12:35:00,39.02,39.09,39.0,39.06,101900.0,30.4101,30.4647,30.3945,30.4413,101900.0
2012-03-27 12:40:00,39.05,39.07,39.01,39.02,93100.0,30.4335,30.4491,30.4023,30.4101,93100.0
2012-03-27 12:45:00,39.02,39.11,39.02,39.08,113600.0,30.4101,30.4802,30.4101,30.4569,113600.0
2012-03-27 12:50:00,39.08,39.08,39.03,39.06,72300.0,30.4569,30.4569,30.4179,30.4413,72300.0
2012-03-27 12:55:00,39.06,39.06,39.03,39.06,64200.0,30.4413,30.4413,30.4179,30.4413,64200.0
2012-03-27 13:00:00,39.06,39.09,39.05,39.09,47600.0,30.4413,30.4647,30.4335,30.4647,47600.0
2012-03-27 13:05:00,39.09,39.09,39.05,39.07,66500.0,30.4647,30.4647,30.4335,30.4491,66500.0
2012-03-27 13:10:00,39.07,39.07,39.04,39.06,31000.0,30.4491,30.4491,30.4257,30.4413,31000.0
2012-03-27 13:15:00,39.07,39.07,39.01,39.04,52200.0,30.4491,30.4491,30.4023,30.4257,52200.0
2012-03-27 13:20:00,39.04,39.07,39.03,39.06,61000.0,30.4257,30.4491,30.4179,30.4413,61000.0
2012-03-27 13:25:00,39.06,39.06,39.02,39.06,64400.0,30.4413,30.4413,30.4101,30.4413,64400.0
2012-03-27 13:30:00,39.05,39.1,39.04,39.1,86300.0,30.4335,30.4725,30.4257,30.4725,86300.0
2012-03-27 13:35:00,39.1,39.11,39.05,39.05,67500.0,30.4725,30.4802,30.4335,30.4335,67500.0
2012-03-27 13:40:00,39.05,39.06,39.03,39.05,46500.0,30.4335,30.4413,30.4179,30.4335,46500.0
2012-03-27 13:45:00,39.05,39.09,39.01,39.07,73500.0,30.4335,30.4647,30.4023,30.4491,73500.0
2012-03-27 13:50:00,39.08,39.18,39.07,39.15,95900.0,30.4569,30.5348,30.4491,30.5114,95900.0
2012-03-27 13:55:00,39.15,39.18,39.15,39.18,104400.0,30.5114,30.5348,30.5114,30.5348,104400.0
2012-03-27 14:00:00,39.17,39.19,39.16,39.17,78500.0,30.527,30.5426,30.5192,30.527,78500.0
2012-03-27 14:05:00,39.17,39.18,39.11,39.15,79500.0,30.527,30.5348,30.4802,30.5114,79500.0
2012-03-27 14:10:00,39.16,39.21,39.15,39.17,85500.0,30.5192,30.5582,30.5114,30.527,85500.0
2012-03-27 14:15:00,39.17,39.23,39.16,39.23,96800.0,30.527,30.5738,30.5192,30.5738,96800.0
2012-03-27 14:20:00,39.23,39.25,39.19,39.21,114600.0,30.5738,30.5894,30.5426,30.5582,114600.0
2012-03-27 14:25:00,39.22,39.24,39.19,39.21,57700.0,30.566,30.5816,30.5426,30.5582,57700.0
2012-03-27 14:30:00,39.22,39.22,39.17,39.18,70100.0,30.566,30.566,30.527,30.5348,70100.0
2012-03-27 14:35:00,39.18,39.19,39.15,39.17,123200.0,30.5348,30.5426,30.5114,30.527,123200.0
2012-03-27 14:40:00,39.16,39.22,39.16,39.19,74400.0,30.5192,30.566,30.5192,30.5426,74400.0
2012-03-27 14:45:00,39.19,39.2,39.12,39.14,81200.0,30.5426,30.5504,30.488,30.5036,81200.0
2012-03-27 14:50:00,39.14,39.18,39.13,39.14,50100.0,30.5036,30.5348,30.4958,30.5036,50100.0
2012-03-27 14:55:00,39.13,39.14,39.1,39.1,68500.0,30.4958,30.5036,30.4725,30.4725,68500.0
2012-03-27 15:00:00,39.11,39.11,39.04,39.06,102200.0,30.4802,30.4802,30.4257,30.4413,102200.0
2012-03-27 15:05:00,39.07,39.12,39.05,39.11,93600.0,30.4491,30.488,30.4335,30.4802,93600.0
2012-03-27 15:10:00,39.11,39.11,39.01,39.01,82700.0,30.4802,30.4802,30.4023,30.4023,82700.0
2012-03-27 15:15:00,39.01,39.02,38.95,39.0,202000.0,30.4023,30.4101,30.3555,30.3945,202000.0
2012-03-27 15:20:00,39.0,39.01,38.91,38.97,185500.0,30.3945,30.4023,30.3244,30.3711,185500.0
2012-03-27 15:25:00,38.98,38.98,38.86,38.87,210400.0,30.3789,30.3789,30.2854,30.2932,210400.0
2012-03-27 15:30:00,38.87,38.94,38.87,38.88,171100.0,30.2932,30.3478,30.2932,30.301,171100.0
2012-03-27 15:35:00,38.88,38.92,38.83,38.9,221500.0,30.301,30.3322,30.262,30.3166,221500.0
2012-03-27 15:40:00,38.89,38.91,38.86,38.88,191800.0,30.3088,30.3244,30.2854,30.301,191800.0
2012-03-27 15:45:00,38.89,38.9,38.74,38.79,497700.0,30.3088,30.3166,30.1919,30.2309,497700.0
2012-03-27 15:50:00,38.78,38.8,38.75,38.8,409200.0,30.2231,30.2386,30.1997,30.2386,409200.0
2012-03-27 15:55:00,38.79,38.8,38.73,38.75,799400.0,30.2309,30.2386,30.1841,30.1997,799400.0
2012-03-28 09:30:00,38.4,38.44,38.13,38.18,670100.0,29.9269,29.9581,29.7165,29.7555,670100.0
2012-03-28 09:35:00,38.16,38.17,38.05,38.1,559500.0,29.7399,29.7477,29.6541,29.6931,559500.0
2012-03-28 09:40:00,38.11,38.13,37.8,37.85,679700.0,29.7009,29.7165,29.4593,29.4983,679700.0
2012-03-28 09:45:00,37.86,37.95,37.65,37.76,933000.0,29.5061,29.5762,29.3424,29.4281,933000.0
2012-03-28 09:50:00,37.76,37.87,37.72,37.85,524100.0,29.4281,29.5139,29.397,29.4983,524100.0
2012-03-28 09:55:00,37.86,37.93,37.75,37.78,346900.0,29.5061,29.5606,29.4203,29.4437,346900.0
2012-03-28 10:00:00,37.79,37.88,37.75,37.86,406400.0,29.4515,29.5216,29.4203,29.5061,406400.0
2012-03-28 10:05:00,37.86,37.99,37.81,37.98,423800.0,29.5061,29.6074,29.4671,29.5996,423800.0
2012-03-28 10:10:00,37.98,37.99,37.81,37.86,306400.0,29.5996,29.6074,29.4671,29.5061,306400.0
2012-03-28 10:15:00,37.86,37.88,37.71,37.73,569600.0,29.5061,29.5216,29.3892,29.4047,569600.0
2012-03-28 10:20:00,37.72,37.77,37.63,37.7,596300.0,29.397,29.4359,29.3268,29.3814,596300.0
2012-03-28 10:25:00,37.71,37.71,37.5,37.51,646500.0,29.3892,29.3892,29.2255,29.2333,646500.0
2012-03-28 10:30:00,37.51,37.52,37.23,37.24,1001400.0,29.2333,29.2411,29.0151,29.0229,1001400.0
2012-03-28 10:35:00,37.23,37.45,37.21,37.44,598600.0,29.0151,29.1865,28.9995,29.1787,598600.0
2012-03-28 10:40:00,37.43,37.49,37.4,37.42,324200.0,29.1709,29.2177,29.1476,29.1631,324200.0
2012-03-28 10:45:00,37.42,37.43,37.27,37.28,413100.0,29.1631,29.1709,29.0462,29.054,413100.0
2012-03-28 10:50:00,37.28,37.31,37.23,37.3,380400.0,29.054,29.0774,29.0151,29.0696,380400.0
2012-03-28 10:55:00,37.3,37.41,37.24,37.4,286900.0,29.0696,29.1554,29.0229,29.1476,286900.0
2012-03-28 11:00:00,37.4,37.46,37.36,37.4,395300.0,29.1476,29.1943,29.1164,29.1476,395300.0
2012-03-28 11:05:00,37.39,37.43,37.32,37.32,314500.0,29.1398,29.1709,29.0852,29.0852,314500.0
2012-03-28 11:10:00,37.33,37.33,37.23,37.29,559200.0,29.093,29.093,29.0151,29.0618,559200.0
2012-03-28 11:15:00,37.27,37.29,37.22,37.25,279700.0,29.0462,29.0618,29.0073,29.0307,279700.0
2012-03-28 11:20:00,37.25,37.25,37.1,37.11,541500.0,29.0307,29.0307,28.9138,28.9216,541500.0
2012-03-28 11:25:00,37.1,37.22,37.06,37.12,597700.0,28.9138,29.0073,28.8826,28.9293,597700.0
2012-03-28 11:30:00,37.13,37.19,37.1,37.19,277400.0,28.9371,28.9839,28.9138,28.9839,277400.0
2012-03-28 11:35:00,37.19,37.2,37.12,37.18,142900.0,28.9839,28.9917,28.9293,28.9761,142900.0
2012-03-28 11:40:00,37.17,37.25,37.17,37.24,199800.0,28.9683,29.0307,28.9683,29.0229,199800.0
2012-03-28 11:45:00,37.24,37.27,37.19,37.2,204300.0,29.0229,29.0462,28.9839,28.9917,204300.0
2012-03-28 11:50:00,37.2,37.22,37.1,37.13,242300.0,28.9917,29.0073,28.9138,28.9371,242300.0
2012-03-28 11:55:00,37.12,37.19,37.05,37.18,250600.0,28.9293,28.9839,28.8748,28.9761,250600.0
2012-03-28 12:00:00,37.19,37.22,37.15,37.19,124200.0,28.9839,29.0073,28.9527,28.9839,124200.0
2012-03-28 12:05:00,37.19,37.3,37.18,37.21,136600.0,28.9839,29.0696,28.9761,28.9995,136600.0
2012-03-28 12:10:00,37.22,37.24,37.11,37.11,225900.0,29.0073,29.0229,28.9216,28.9216,225900.0
2012-03-28 12:15:00,37.11,37.29,37.1,37.27,249800.0,28.9216,29.0618,28.9138,29.0462,249800.0
2012-03-28 12:20:00,37.26,37.27,37.17,37.19,155000.0,29.0385,29.0462,28.9683,28.9839,155000.0
2012-03-28 12:25:00,37.19,37.27,37.18,37.24,131500.0,28.9839,29.0462,28.9761,29.0229,131500.0
2012-03-28 12:30:00,37.24,37.29,37.14,37.17,408200.0,29.0229,29.0618,28.9449,28.9683,408200.0
2012-03-28 12:35:00,37.18,37.2,37.05,37.08,238800.0,28.9761,28.9917,28.8748,28.8982,238800.0
2012-03-28 12:40:00,37.07,37.14,37.02,37.03,275400.0,28.8904,28.9449,28.8514,28.8592,275400.0
2012-03-28 12:45:00,37.03,37.11,37.03,37.07,151500.0,28.8592,28.9216,28.8592,28.8904,151500.0
2012-03-28 12:50:00,37.07,37.07,36.89,36.95,640500.0,28.8904,28.8904,28.7501,28.7969,640500.0
2012-03-28 12:55:00,36.95,37.1,36.91,37.08,157100.0,28.7969,28.9138,28.7657,28.8982,157100.0
2012-03-28 13:00:00,37.09,37.11,37.08,37.11,184600.0,28.906,28.9216,28.8982,28.9216,184600.0
2012-03-28 13:05:00,37.1,37.11,36.97,36.99,295800.0,28.9138,28.9216,28.8124,28.828,295800.0
2012-03-28 13:10:00,36.99,37.03,36.86,36.91,196200.0,28.828,28.8592,28.7267,28.7657,196200.0
2012-03-28 13:15:00,36.92,36.98,36.9,36.91,159500.0,28.7735,28.8202,28.7579,28.7657,159500.0
2012-03-28 13:20:00,36.91,36.94,36.86,36.89,337400.0,28.7657,28.7891,28.7267,28.7501,337400.0
2012-03-28 13:25:00,36.9,36.91,36.86,36.9,152400.0,28.7579,28.7657,28.7267,28.7579,152400.0
2012-03-28 13:30:00,36.9,36.91,36.87,36.88,148800.0,28.7579,28.7657,28.7345,28.7423,148800.0
2012-03-28 13:35:00,36.89,36.92,36.86,36.91,254200.0,28.7501,28.7735,28.7267,28.7657,254200.0
2012-03-28 13:40:00,36.9,36.97,36.89,36.95,714200.0,28.7579,28.8124,28.7501,28.7969,714200.0
2012-03-28 13:45:00,36.95,36.99,36.94,36.96,198100.0,28.7969,28.828,28.7891,28.8046,198100.0
2012-03-28 13:50:00,36.96,37.01,36.94,36.95,259500.0,28.8046,28.8436,28.7891,28.7969,259500.0
2012-03-28 13:55:00,36.95,37.01,36.95,36.99,237600.0,28.7969,28.8436,28.7969,28.828,237600.0
2012-03-28 14:00:00,36.98,36.99,36.95,36.96,155200.0,28.8202,28.828,28.7969,28.8046,155200.0
2012-03-28 14:05:00,36.97,36.98,36.89,36.91,253200.0,28.8124,28.8202,28.7501,28.7657,253200.0
2012-03-28 14:10:00,36.91,36.96,36.85,36.94,276300.0,28.7657,28.8046,28.7189,28.7891,276300.0
2012-03-28 14:15:00,36.93,37.0,36.93,36.99,229800.0,28.7813,28.8358,28.7813,28.828,229800.0
2012-03-28 14:20:00,36.99,37.03,36.98,37.01,271100.0,28.828,28.8592,28.8202,28.8436,271100.0
2012-03-28 14:25:00,37.01,37.08,36.97,37.04,311900.0,28.8436,28.8982,28.8124,28.867,311900.0
2012-03-28 14:30:00,37.04,37.08,37.0,37.06,198700.0,28.867,28.8982,28.8358,28.8826,198700.0
2012-03-28 14:35:00,37.06,37.12,37.02,37.02,436700.0,28.8826,28.9293,28.8514,28.8514,436700.0
2012-03-28 14:40:00,37.02,37.11,37.02,37.09,190900.0,28.8514,28.9216,28.8514,28.906,190900.0
2012-03-28 14:45:00,37.1,37.1,37.01,37.03,257700.0,28.9138,28.9138,28.8436,28.8592,257700.0
2012-03-28 14:50:00,37.02,37.05,37.0,37.01,186300.0,28.8514,28.8748,28.8358,28.8436,186300.0
2012-03-28 14:55:00,37.01,37.09,37.0,37.08,127500.0,28.8436,28.906,28.8358,28.8982,127500.0
2012-03-28 15:00:00,37.09,37.14,37.05,37.05,437100.0,28.906,28.9449,28.8748,28.8748,437100.0
2012-03-28 15:05:00,37.05,37.11,37.02,37.1,278300.0,28.8748,28.9216,28.8514,28.9138,278300.0
2012-03-28 15:10:00,37.11,37.11,37.04,37.07,270200.0,28.9216,28.9216,28.867,28.8904,270200.0
2012-03-28 15:15:00,37.07,37.19,37.04,37.18,355900.0,28.8904,28.9839,28.867,28.9761,355900.0
2012-03-28 15:20:00,37.17,37.21,37.09,37.21,303400.0,28.9683,28.9995,28.906,28.9995,303400.0
2012-03-28 15:25:00,37.21,37.23,37.18,37.23,293200.0,28.9995,29.0151,28.9761,29.0151,293200.0
2012-03-28 15:30:00,37.22,37.3,37.19,37.28,340700.0,29.0073,29.0696,28.9839,29.054,340700.0
2012-03-28 15:35:00,37.29,37.29,37.15,37.21,411500.0,29.0618,29.0618,28.9527,28.9995,411500.0
2012-03-28 15:40:00,37.21,37.25,37.19,37.25,364600.0,28.9995,29.0307,28.9839,29.0307,364600.0
2012-03-28 15:45:00,37.25,37.28,37.18,37.19,519500.0,29.0307,29.054,28.9761,28.9839,519500.0
2012-03-28 15:50:00,37.2,37.23,37.17,37.19,504300.0,28.9917,29.0151,28.9683,28.9839,504300.0
2012-03-28 15:55:00,37.19,37.35,37.18,37.35,1478400.0,28.9839,29.1086,28.9761,29.1086,1478400.0
2012-03-29 09:30:00,37.07,37.27,37.06,37.13,451500.0,28.8904,29.0462,28.8826,28.9371,451500.0
2012-03-29 09:35:00,37.13,37.34,37.12,37.19,328000.0,28.9371,29.1008,28.9293,28.9839,328000.0
2012-03-29 09:40:00,37.2,37.27,37.12,37.15,252600.0,28.9917,29.0462,28.9293,28.9527,252600.0
2012-03-29 09:45:00,37.15,37.65,37.14,37.42,475700.0,28.9527,29.3424,28.9449,29.1631,475700.0
2012-03-29 09:50:00,37.41,37.45,37.24,37.29,272300.0,29.1554,29.1865,29.0229,29.0618,272300.0
2012-03-29 09:55:00,37.29,37.3,37.11,37.25,412000.0,29.0618,29.0696,28.9216,29.0307,412000.0
2012-03-29 10:00:00,37.25,37.3,37.12,37.19,315000.0,29.0307,29.0696,28.9293,28.9839,315000.0
2012-03-29 10:05:00,37.2,37.26,37.0,37.01,421100.0,28.9917,29.0385,28.8358,28.8436,421100.0
2012-03-29 10:10:00,37.01,37.04,36.92,36.93,447800.0,28.8436,28.867,28.7735,28.7813,447800.0
2012-03-29 10:15:00,36.92,36.98,36.79,36.87,514800.0,28.7735,28.8202,28.6722,28.7345,514800.0
2012-03-29 10:20:00,36.87,37.04,36.85,37.04,185600.0,28.7345,28.867,28.7189,28.867,185600.0
2012-03-29 10:25:00,37.04,37.04,36.88,36.92,187200.0,28.867,28.867,28.7423,28.7735,187200.0
2012-03-29 10:30:00,36.92,36.99,36.82,36.87,276600.0,28.7735,28.828,28.6955,28.7345,276600.0
2012-03-29 10:35:00,36.87,36.94,36.76,36.9,268900.0,28.7345,28.7891,28.6488,28.7579,268900.0
2012-03-29 10:40:00,36.9,37.0,36.9,36.98,166400.0,28.7579,28.8358,28.7579,28.8202,166400.0
2012-03-29 10:45:00,36.99,37.03,36.92,36.98,463000.0,28.828,28.8592,28.7735,28.8202,463000.0
2012-03-29 10:50:00,36.97,37.02,36.92,37.01,121900.0,28.8124,28.8514,28.7735,28.8436,121900.0
2012-03-29 10:55:00,37.01,37.3,36.99,37.3,362200.0,28.8436,29.0696,28.828,29.0696,362200.0
2012-03-29 11:00:00,37.3,37.3,37.15,37.2,179000.0,29.0696,29.0696,28.9527,28.9917,179000.0
2012-03-29 11:05:00,37.21,37.26,37.17,37.26,128800.0,28.9995,29.0385,28.9683,29.0385,128800.0
2012-03-29 11:10:00,37.25,37.32,37.22,37.29,177000.0,29.0307,29.0852,29.0073,29.0618,177000.0
2012-03-29 11:15:00,37.28,37.33,37.23,37.24,143700.0,29.054,29.093,29.0151,29.0229,143700.0
2012-03-29 11:20:00,37.25,37.28,37.18,37.27,152500.0,29.0307,29.054,28.9761,29.0462,152500.0
2012-03-29 11:25:00,37.26,37.3,37.13,37.15,148700.0,29.0385,29.0696,28.9371,28.9527,148700.0
2012-03-29 11:30:00,37.14,37.23,37.08,37.16,143400.0,28.9449,29.0151,28.8982,28.9605,143400.0
2012-03-29 11:35:00,37.16,37.18,37.08,37.09,60900.0,28.9605,28.9761,28.8982,28.906,60900.0
2012-03-29 11:40:00,37.1,37.15,37.07,37.07,108400.0,28.9138,28.9527,28.8904,28.8904,108400.0
2012-03-29 11:45:00,37.07,37.11,37.07,37.09,64900.0,28.8904,28.9216,28.8904,28.906,64900.0
2012-03-29 11:50:00,37.1,37.1,37.0,37.04,112200.0,28.9138,28.9138,28.8358,28.867,112200.0
2012-03-29 11:55:00,37.04,37.08,36.98,37.06,106700.0,28.867,28.8982,28.8202,28.8826,106700.0
2012-03-29 12:00:00,37.05,37.05,36.98,37.01,79500.0,28.8748,28.8748,28.8202,28.8436,79500.0
2012-03-29 12:05:00,37.01,37.09,37.01,37.05,88900.0,28.8436,28.906,28.8436,28.8748,88900.0
2012-03-29 12:10:00,37.05,37.07,37.0,37.03,37800.0,28.8748,28.8904,28.8358,28.8592,37800.0
2012-03-29 12:15:00,37.04,37.07,37.01,37.06,38500.0,28.867,28.8904,28.8436,28.8826,38500.0
2012-03-29 12:20:00,37.05,37.06,36.99,37.0,58600.0,28.8748,28.8826,28.828,28.8358,58600.0
2012-03-29 12:25:00,37.0,37.07,36.98,37.0,58800.0,28.8358,28.8904,28.8202,28.8358,58800.0
2012-03-29 12:30:00,37.0,37.05,36.95,36.98,129300.0,28.8358,28.8748,28.7969,28.8202,129300.0
2012-03-29 12:35:00,36.98,37.12,36.97,37.12,390500.0,28.8202,28.9293,28.8124,28.9293,390500.0
2012-03-29 12:40:00,37.11,37.12,36.99,37.01,195400.0,28.9216,28.9293,28.828,28.8436,195400.0
2012-03-29 12:45:00,37.02,37.03,36.97,37.0,67700.0,28.8514,28.8592,28.8124,28.8358,67700.0
2012-03-29 12:50:00,37.0,37.1,36.99,37.1,51200.0,28.8358,28.9138,28.828,28.9138,51200.0
2012-03-29 12:55:00,37.1,37.2,37.09,37.19,174000.0,28.9138,28.9917,28.906,28.9839,174000.0
2012-03-29 13:00:00,37.18,37.19,37.14,37.18,100200.0,28.9761,28.9839,28.9449,28.9761,100200.0
2012-03-29 13:05:00,37.17,37.19,37.12,37.13,62200.0,28.9683,28.9839,28.9293,28.9371,62200.0
2012-03-29 13:10:00,37.13,37.15,37.07,37.12,101000.0,28.9371,28.9527,28.8904,28.9293,101000.0
2012-03-29 13:15:00,37.12,37.16,37.11,37.15,75200.0,28.9293,28.9605,28.9216,28.9527,75200.0
2012-03-29 13:20:00,37.15,37.18,37.11,37.12,83800.0,28.9527,28.9761,28.9216,28.9293,83800.0
2012-03-29 13:25:00,37.12,37.14,37.08,37.13,67500.0,28.9293,28.9449,28.8982,28.9371,67500.0
2012-03-29 13:30:00,37.14,37.15,37.08,37.1,56900.0,28.9449,28.9527,28.8982,28.9138,56900.0
2012-03-29 13:35:00,37.09,37.1,37.07,37.08,99000.0,28.906,28.9138,28.8904,28.8982,99000.0
2012-03-29 13:40:00,37.09,37.09,37.0,37.0,71800.0,28.906,28.906,28.8358,28.8358,71800.0
2012-03-29 13:45:00,37.01,37.07,37.0,37.02,146000.0,28.8436,28.8904,28.8358,28.8514,146000.0
2012-03-29 13:50:00,37.03,37.07,37.0,37.03,151300.0,28.8592,28.8904,28.8358,28.8592,151300.0
2012-03-29 13:55:00,37.04,37.06,36.98,37.0,86000.0,28.867,28.8826,28.8202,28.8358,86000.0
2012-03-29 14:00:00,36.99,37.12,36.98,37.04,119700.0,28.828,28.9293,28.8202,28.867,119700.0
2012-03-29 14:05:00,37.05,37.05,37.0,37.02,77400.0,28.8748,28.8748,28.8358,28.8514,77400.0
2012-03-29 14:10:00,37.02,37.09,37.02,37.05,101400.0,28.8514,28.906,28.8514,28.8748,101400.0
2012-03-29 14:15:00,37.05,37.12,37.04,37.09,115300.0,28.8748,28.9293,28.867,28.906,115300.0
2012-03-29 14:20:00,37.1,37.12,37.07,37.08,188700.0,28.9138,28.9293,28.8904,28.8982,188700.0
2012-03-29 14:25:00,37.09,37.15,37.08,37.14,99100.0,28.906,28.9527,28.8982,28.9449,99100.0
2012-03-29 14:30:00,37.14,37.15,37.11,37.14,89000.0,28.9449,28.9527,28.9216,28.9449,89000.0
2012-03-29 14:35:00,37.14,37.16,37.11,37.13,117100.0,28.9449,28.9605,28.9216,28.9371,117100.0
2012-03-29 14:40:00,37.13,37.17,37.1,37.16,330600.0,28.9371,28.9683,28.9138,28.9605,330600.0
2012-03-29 14:45:00,37.16,37.2,37.15,37.16,143500.0,28.9605,28.9917,28.9527,28.9605,143500.0
2012-03-29 14:50:00,37.16,37.2,37.15,37.2,97100.0,28.9605,28.9917,28.9527,28.9917,97100.0
2012-03-29 14:55:00,37.2,37.21,37.16,37.16,107400.0,28.9917,28.9995,28.9605,28.9605,107400.0
2012-03-29 15:00:00,37.16,37.2,37.15,37.19,174900.0,28.9605,28.9917,28.9527,28.9839,174900.0
2012-03-29 15:05:00,37.19,37.23,37.16,37.22,164100.0,28.9839,29.0151,28.9605,29.0073,164100.0
2012-03-29 15:10:00,37.21,37.4,37.21,37.36,269000.0,28.9995,29.1476,28.9995,29.1164,269000.0
2012-03-29 15:15:00,37.36,37.44,37.36,37.43,200700.0,29.1164,29.1787,29.1164,29.1709,200700.0
2012-03-29 15:20:00,37.44,37.5,37.43,37.49,260900.0,29.1787,29.2255,29.1709,29.2177,260900.0
2012-03-29 15:25:00,37.48,37.53,37.48,37.52,233200.0,29.2099,29.2489,29.2099,29.2411,233200.0
2012-03-29 15:30:00,37.53,37.68,37.52,37.68,492500.0,29.2489,29.3658,29.2411,29.3658,492500.0
2012-03-29 15:35:00,37.68,37.7,37.65,37.66,443300.0,29.3658,29.3814,29.3424,29.3502,443300.0
2012-03-29 15:40:00,37.66,37.68,37.57,37.63,510400.0,29.3502,29.3658,29.2801,29.3268,510400.0
2012-03-29 15:45:00,37.62,37.7,37.6,37.65,575700.0,29.319,29.3814,29.3034,29.3424,575700.0
2012-03-29 15:50:00,37.65,37.71,37.6,37.63,722000.0,29.3424,29.3892,29.3034,29.3268,722000.0
2012-03-29 15:55:00,37.63,37.68,37.59,37.61,987300.0,29.3268,29.3658,29.2956,29.3112,987300.0
2012-03-30 09:30:00,37.97,38.14,37.82,37.83,474600.0,29.5918,29.7243,29.4749,29.4827,474600.0
2012-03-30 09:35:00,37.83,38.13,37.81,38.13,460500.0,29.4827,29.7165,29.4671,29.7165,460500.0
2012-03-30 09:40:00,38.13,38.15,37.81,37.98,386100.0,29.7165,29.7321,29.4671,29.5996,386100.0
2012-03-30 09:45:00,37.96,37.96,37.63,37.74,288700.0,29.584,29.584,29.3268,29.4125,288700.0
2012-03-30 09:50:00,37.74,37.78,37.62,37.77,239600.0,29.4125,29.4437,29.319,29.4359,239600.0
2012-03-30 09:55:00,37.76,37.87,37.64,37.66,259300.0,29.4281,29.5139,29.3346,29.3502,259300.0
2012-03-30 10:00:00,37.67,37.75,37.61,37.62,253800.0,29.358,29.4203,29.3112,29.319,253800.0
2012-03-30 10:05:00,37.63,37.64,37.46,37.47,348100.0,29.3268,29.3346,29.1943,29.2021,348100.0
2012-03-30 10:10:00,37.46,37.57,37.4,37.51,257400.0,29.1943,29.2801,29.1476,29.2333,257400.0
2012-03-30 10:15:00,37.5,37.52,37.4,37.41,141900.0,29.2255,29.2411,29.1476,29.1554,141900.0
2012-03-30 10:20:00,37.41,37.46,37.34,37.39,155800.0,29.1554,29.1943,29.1008,29.1398,155800.0
2012-03-30 10:25:00,37.39,37.39,37.29,37.35,195400.0,29.1398,29.1398,29.0618,29.1086,195400.0
2012-03-30 10:30:00,37.35,37.42,37.28,37.29,174700.0,29.1086,29.1631,29.054,29.0618,174700.0
2012-03-30 10:35:00,37.29,37.35,37.23,37.28,233400.0,29.0618,29.1086,29.0151,29.054,233400.0
2012-03-30 10:40:00,37.29,37.49,37.27,37.49,172300.0,29.0618,29.2177,29.0462,29.2177,172300.0
2012-03-30 10:45:00,37.48,37.59,37.47,37.57,203300.0,29.2099,29.2956,29.2021,29.2801,203300.0
2012-03-30 10:50:00,37.58,37.58,37.48,37.49,137100.0,29.2878,29.2878,29.2099,29.2177,137100.0
2012-03-30 10:55:00,37.48,37.6,37.47,37.6,147500.0,29.2099,29.3034,29.2021,29.3034,147500.0
2012-03-30 11:00:00,37.59,37.63,37.58,37.6,173100.0,29.2956,29.3268,29.2878,29.3034,173100.0
2012-03-30 11:05:00,37.6,37.61,37.56,37.59,107500.0,29.3034,29.3112,29.2723,29.2956,107500.0
2012-03-30 11:10:00,37.59,37.67,37.58,37.64,154800.0,29.2956,29.358,29.2878,29.3346,154800.0
2012-03-30 11:15:00,37.64,37.66,37.58,37.59,149500.0,29.3346,29.3502,29.2878,29.2956,149500.0
2012-03-30 11:20:00,37.59,37.59,37.52,37.55,94800.0,29.2956,29.2956,29.2411,29.2645,94800.0
2012-03-30 11:25:00,37.54,37.62,37.53,37.58,92500.0,29.2567,29.319,29.2489,29.2878,92500.0
2012-03-30 11:30:00,37.58,37.59,37.45,37.45,170300.0,29.2878,29.2956,29.1865,29.1865,170300.0
2012-03-30 11:35:00,37.45,37.5,37.42,37.43,97900.0,29.1865,29.2255,29.1631,29.1709,97900.0
2012-03-30 11:40:00,37.43,37.45,37.42,37.45,70200.0,29.1709,29.1865,29.1631,29.1865,70200.0
2012-03-30 11:45:00,37.45,37.5,37.45,37.5,85400.0,29.1865,29.2255,29.1865,29.2255,85400.0
2012-03-30 11:50:00,37.49,37.61,37.48,37.61,278000.0,29.2177,29.3112,29.2099,29.3112,278000.0
2012-03-30 11:55:00,37.61,37.63,37.59,37.61,150500.0,29.3112,29.3268,29.2956,29.3112,150500.0
2012-03-30 12:00:00,37.61,37.61,37.55,37.55,98900.0,29.3112,29.3112,29.2645,29.2645,98900.0
2012-03-30 12:05:00,37.55,37.58,37.52,37.58,59200.0,29.2645,29.2878,29.2411,29.2878,59200.0
2012-03-30 12:10:00,37.57,37.59,37.55,37.58,75900.0,29.2801,29.2956,29.2645,29.2878,75900.0
2012-03-30 12:15:00,37.58,37.65,37.58,37.62,68100.0,29.2878,29.3424,29.2878,29.319,68100.0
2012-03-30 12:20:00,37.61,37.69,37.6,37.64,89800.0,29.3112,29.3736,29.3034,29.3346,89800.0
2012-03-30 12:25:00,37.64,37.69,37.62,37.69,79500.0,29.3346,29.3736,29.319,29.3736,79500.0
2012-03-30 12:30:00,37.69,37.75,37.67,37.74,82100.0,29.3736,29.4203,29.358,29.4125,82100.0
2012-03-30 12:35:00,37.74,37.85,37.74,37.85,272800.0,29.4125,29.4983,29.4125,29.4983,272800.0
2012-03-30 12:40:00,37.85,37.89,37.82,37.87,177300.0,29.4983,29.5294,29.4749,29.5139,177300.0
2012-03-30 12:45:00,37.87,37.89,37.82,37.87,83600.0,29.5139,29.5294,29.4749,29.5139,83600.0
2012-03-30 12:50:00,37.88,37.94,37.87,37.94,122500.0,29.5216,29.5684,29.5139,29.5684,122500.0
2012-03-30 12:55:00,37.93,37.97,37.83,37.85,120800.0,29.5606,29.5918,29.4827,29.4983,120800.0
2012-03-30 13:00:00,37.85,37.87,37.76,37.77,79800.0,29.4983,29.5139,29.4281,29.4359,79800.0
2012-03-30 13:05:00,37.77,37.79,37.76,37.76,72800.0,29.4359,29.4515,29.4281,29.4281,72800.0
2012-03-30 13:10:00,37.77,37.82,37.73,37.82,84100.0,29.4359,29.4749,29.4047,29.4749,84100.0
2012-03-30 13:15:00,37.82,37.89,37.82,37.88,97700.0,29.4749,29.5294,29.4749,29.5216,97700.0
2012-03-30 13:20:00,37.88,37.9,37.87,37.88,102200.0,29.5216,29.5372,29.5139,29.5216,102200.0
2012-03-30 13:25:00,37.87,37.91,37.86,37.86,98600.0,29.5139,29.545,29.5061,29.5061,98600.0
2012-03-30 13:30:00,37.87,37.92,37.84,37.88,39100.0,29.5139,29.5528,29.4905,29.5216,39100.0
2012-03-30 13:35:00,37.88,37.88,37.83,37.83,64400.0,29.5216,29.5216,29.4827,29.4827,64400.0
2012-03-30 13:40:00,37.83,37.88,37.8,37.87,76100.0,29.4827,29.5216,29.4593,29.5139,76100.0
2012-03-30 13:45:00,37.88,37.89,37.83,37.83,64900.0,29.5216,29.5294,29.4827,29.4827,64900.0
2012-03-30 13:50:00,37.84,37.9,37.83,37.89,94200.0,29.4905,29.5372,29.4827,29.5294,94200.0
2012-03-30 13:55:00,37.87,37.93,37.87,37.92,78300.0,29.5139,29.5606,29.5139,29.5528,78300.0
2012-03-30 14:00:00,37.93,37.95,37.91,37.94,106500.0,29.5606,29.5762,29.545,29.5684,106500.0
2012-03-30 14:05:00,37.94,37.96,37.92,37.92,66300.0,29.5684,29.584,29.5528,29.5528,66300.0
2012-03-30 14:10:00,37.92,37.94,37.91,37.93,74100.0,29.5528,29.5684,29.545,29.5606,74100.0
2012-03-30 14:15:00,37.93,37.93,37.88,37.89,69600.0,29.5606,29.5606,29.5216,29.5294,69600.0
2012-03-30 14:20:00,37.89,37.9,37.89,37.89,36400.0,29.5294,29.5372,29.5294,29.5294,36400.0
2012-03-30 14:25:00,37.9,37.9,37.82,37.82,64600.0,29.5372,29.5372,29.4749,29.4749,64600.0
2012-03-30 14:30:00,37.82,37.9,37.82,37.84,133300.0,29.4749,29.5372,29.4749,29.4905,133300.0
2012-03-30 14:35:00,37.84,37.9,37.82,37.9,68300.0,29.4905,29.5372,29.4749,29.5372,68300.0
2012-03-30 14:40:00,37.9,37.98,37.89,37.98,117800.0,29.5372,29.5996,29.5294,29.5996,117800.0
2012-03-30 14:45:00,37.97,38.0,37.97,37.98,268500.0,29.5918,29.6152,29.5918,29.5996,268500.0
2012-03-30 14:50:00,37.97,38.0,37.88,37.89,110300.0,29.5918,29.6152,29.5216,29.5294,110300.0
2012-03-30 14:55:00,37.89,37.91,37.83,37.83,110300.0,29.5294,29.545,29.4827,29.4827,110300.0
2012-03-30 15:00:00,37.83,37.94,37.83,37.93,100000.0,29.4827,29.5684,29.4827,29.5606,100000.0
2012-03-30 15:05:00,37.92,37.97,37.88,37.96,141200.0,29.5528,29.5918,29.5216,29.584,141200.0
2012-03-30 15:10:00,37.97,37.98,37.92,37.92,106600.0,29.5918,29.5996,29.5528,29.5528,106600.0
2012-03-30 15:15:00,37.93,37.99,37.9,37.97,130600.0,29.5606,29.6074,29.5372,29.5918,130600.0
2012-03-30 15:20:00,37.97,37.98,37.89,37.96,171400.0,29.5918,29.5996,29.5294,29.584,171400.0
2012-03-30 15:25:00,37.95,37.96,37.92,37.96,101600.0,29.5762,29.584,29.5528,29.584,101600.0
2012-03-30 15:30:00,37.96,37.98,37.92,37.97,193900.0,29.584,29.5996,29.5528,29.5918,193900.0
2012-03-30 15:35:00,37.97,38.0,37.94,38.0,196700.0,29.5918,29.6152,29.5684,29.6152,196700.0
2012-03-30 15:40:00,37.99,38.04,37.99,38.01,354800.0,29.6074,29.6463,29.6074,29.623,354800.0
2012-03-30 15:45:00,38.02,38.03,37.96,37.98,537700.0,29.6308,29.6385,29.584,29.5996,537700.0
2012-03-30 15:50:00,37.98,38.01,37.9,37.98,671900.0,29.5996,29.623,29.5372,29.5996,671900.0
2012-03-30 15:55:00,37.98,38.04,37.98,38.02,758800.0,29.5996,29.6463,29.5996,29.6308,758800.0
2012-04-02 09:30:00,38.25,38.34,38.1,38.15,492800.0,29.81,29.8801,29.6931,29.7321,492800.0
2012-04-02 09:35:00,38.15,38.58,38.14,38.54,375500.0,29.7321,30.0672,29.7243,30.036,375500.0
2012-04-02 09:40:00,38.54,38.7,38.51,38.62,406300.0,30.036,30.1607,30.0126,30.0984,406300.0
2012-04-02 09:45:00,38.62,38.8,38.51,38.71,496500.0,30.0984,30.2386,30.0126,30.1685,496500.0
2012-04-02 09:50:00,38.72,38.75,38.44,38.45,470200.0,30.1763,30.1997,29.9581,29.9659,470200.0
2012-04-02 09:55:00,38.45,38.5,38.36,38.5,309000.0,29.9659,30.0048,29.8957,30.0048,309000.0
2012-04-02 10:00:00,38.49,38.88,38.49,38.86,494300.0,29.997,30.301,29.997,30.2854,494300.0
2012-04-02 10:05:00,38.87,38.93,38.75,38.84,361600.0,30.2932,30.34,30.1997,30.2698,361600.0
2012-04-02 10:10:00,38.84,38.97,38.84,38.9,384300.0,30.2698,30.3711,30.2698,30.3166,384300.0
2012-04-02 10:15:00,38.89,38.93,38.76,38.76,302100.0,30.3088,30.34,30.2075,30.2075,302100.0
2012-04-02 10:20:00,38.76,38.87,38.67,38.7,305700.0,30.2075,30.2932,30.1373,30.1607,305700.0
2012-04-02 10:25:00,38.69,38.85,38.69,38.77,325400.0,30.1529,30.2776,30.1529,30.2153,325400.0
2012-04-02 10:30:00,38.77,38.79,38.69,38.69,172400.0,30.2153,30.2309,30.1529,30.1529,172400.0
2012-04-02 10:35:00,38.69,38.78,38.67,38.7,154800.0,30.1529,30.2231,30.1373,30.1607,154800.0
2012-04-02 10:40:00,38.7,38.75,38.62,38.63,151100.0,30.1607,30.1997,30.0984,30.1062,151100.0
2012-04-02 10:45:00,38.63,38.83,38.63,38.82,122900.0,30.1062,30.262,30.1062,30.2542,122900.0
2012-04-02 10:50:00,38.82,38.89,38.73,38.77,198500.0,30.2542,30.3088,30.1841,30.2153,198500.0
2012-04-02 10:55:00,38.78,38.85,38.77,38.81,180500.0,30.2231,30.2776,30.2153,30.2464,180500.0
2012-04-02 11:00:00,38.81,38.94,38.8,38.88,182500.0,30.2464,30.3478,30.2386,30.301,182500.0
2012-04-02 11:05:00,38.88,38.92,38.83,38.89,146100.0,30.301,30.3322,30.262,30.3088,146100.0
2012-04-02 11:10:00,38.89,38.94,38.8,38.8,139300.0,30.3088,30.3478,30.2386,30.2386,139300.0
2012-04-02 11:15:00,38.8,38.9,38.79,38.82,115000.0,30.2386,30.3166,30.2309,30.2542,115000.0
2012-04-02 11:20:00,38.82,38.9,38.82,38.83,128200.0,30.2542,30.3166,30.2542,30.262,128200.0
2012-04-02 11:25:00,38.82,38.94,38.8,38.91,193700.0,30.2542,30.3478,30.2386,30.3244,193700.0
2012-04-02 11:30:00,38.9,38.96,38.9,38.95,136400.0,30.3166,30.3633,30.3166,30.3555,136400.0
2012-04-02 11:35:00,38.94,38.97,38.92,38.96,109400.0,30.3478,30.3711,30.3322,30.3633,109400.0
2012-04-02 11:40:00,38.95,39.0,38.93,38.94,218000.0,30.3555,30.3945,30.34,30.3478,218000.0
2012-04-02 11:45:00,38.94,39.12,38.94,39.12,509500.0,30.3478,30.488,30.3478,30.488,509500.0
2012-04-02 11:50:00,39.11,39.16,39.09,39.16,245900.0,30.4802,30.5192,30.4647,30.5192,245900.0
2012-04-02 11:55:00,39.16,39.21,39.15,39.17,394800.0,30.5192,30.5582,30.5114,30.527,394800.0
2012-04-02 12:00:00,39.17,39.23,39.13,39.18,201100.0,30.527,30.5738,30.4958,30.5348,201100.0
2012-04-02 12:05:00,39.17,39.24,39.14,39.2,124000.0,30.527,30.5816,30.5036,30.5504,124000.0
2012-04-02 12:10:00,39.2,39.2,39.1,39.1,202400.0,30.5504,30.5504,30.4725,30.4725,202400.0
2012-04-02 12:15:00,39.1,39.12,39.03,39.09,223700.0,30.4725,30.488,30.4179,30.4647,223700.0
2012-04-02 12:20:00,39.09,39.13,39.08,39.09,118000.0,30.4647,30.4958,30.4569,30.4647,118000.0
2012-04-02 12:25:00,39.08,39.29,39.05,39.28,771800.0,30.4569,30.6205,30.4335,30.6127,771800.0
2012-04-02 12:30:00,39.28,39.37,39.28,39.36,408300.0,30.6127,30.6829,30.6127,30.6751,408300.0
2012-04-02 12:35:00,39.37,39.4,39.31,39.36,402800.0,30.6829,30.7063,30.6361,30.6751,402800.0
2012-04-02 12:40:00,39.36,39.39,39.33,39.36,158100.0,30.6751,30.6985,30.6517,30.6751,158100.0
2012-04-02 12:45:00,39.36,39.4,39.3,39.3,226100.0,30.6751,30.7063,30.6283,30.6283,226100.0
2012-04-02 12:50:00,39.32,39.38,39.29,39.36,219600.0,30.6439,30.6907,30.6205,30.6751,219600.0
2012-04-02 12:55:00,39.35,39.4,39.32,39.4,181200.0,30.6673,30.7063,30.6439,30.7063,181200.0
2012-04-02 13:00:00,39.4,39.41,39.35,39.39,256500.0,30.7063,30.714,30.6673,30.6985,256500.0
2012-04-02 13:05:00,39.39,39.4,39.37,39.4,177300.0,30.6985,30.7063,30.6829,30.7063,177300.0
2012-04-02 13:10:00,39.39,39.43,39.35,39.38,177000.0,30.6985,30.7296,30.6673,30.6907,177000.0
2012-04-02 13:15:00,39.38,39.39,39.27,39.31,177900.0,30.6907,30.6985,30.6049,30.6361,177900.0
2012-04-02 13:20:00,39.31,39.36,39.29,39.29,106200.0,30.6361,30.6751,30.6205,30.6205,106200.0
2012-04-02 13:25:00,39.3,39.31,39.26,39.28,105800.0,30.6283,30.6361,30.5971,30.6127,105800.0
2012-04-02 13:30:00,39.29,39.35,39.29,39.31,151900.0,30.6205,30.6673,30.6205,30.6361,151900.0
2012-04-02 13:35:00,39.32,39.35,39.3,39.34,99600.0,30.6439,30.6673,30.6283,30.6595,99600.0
2012-04-02 13:40:00,39.34,39.35,39.26,39.28,145300.0,30.6595,30.6673,30.5971,30.6127,145300.0
2012-04-02 13:45:00,39.29,39.3,39.24,39.3,182300.0,30.6205,30.6283,30.5816,30.6283,182300.0
2012-04-02 13:50:00,39.29,39.35,39.29,39.3,91100.0,30.6205,30.6673,30.6205,30.6283,91100.0
2012-04-02 13:55:00,39.31,39.35,39.29,39.34,91600.0,30.6361,30.6673,30.6205,30.6595,91600.0
2012-04-02 14:00:00,39.35,39.4,39.32,39.39,205600.0,30.6673,30.7063,30.6439,30.6985,205600.0
2012-04-02 14:05:00,39.38,39.4,39.34,39.37,133400.0,30.6907,30.7063,30.6595,30.6829,133400.0
2012-04-02 14:10:00,39.36,39.38,39.31,39.33,166100.0,30.6751,30.6907,30.6361,30.6517,166100.0
2012-04-02 14:15:00,39.32,39.34,39.27,39.28,112400.0,30.6439,30.6595,30.6049,30.6127,112400.0
2012-04-02 14:20:00,39.29,39.32,39.26,39.31,155500.0,30.6205,30.6439,30.5971,30.6361,155500.0
2012-04-02 14:25:00,39.31,39.31,39.23,39.25,111600.0,30.6361,30.6361,30.5738,30.5894,111600.0
2012-04-02 14:30:00,39.24,39.3,39.21,39.29,109200.0,30.5816,30.6283,30.5582,30.6205,109200.0
2012-04-02 14:35:00,39.29,39.29,39.24,39.25,131900.0,30.6205,30.6205,30.5816,30.5894,131900.0
2012-04-02 14:40:00,39.25,39.38,39.25,39.34,358100.0,30.5894,30.6907,30.5894,30.6595,358100.0
2012-04-02 14:45:00,39.34,39.39,39.29,39.35,248600.0,30.6595,30.6985,30.6205,30.6673,248600.0
2012-04-02 14:50:00,39.35,39.36,39.27,39.28,210800.0,30.6673,30.6751,30.6049,30.6127,210800.0
2012-04-02 14:55:00,39.29,39.37,39.24,39.37,245500.0,30.6205,30.6829,30.5816,30.6829,245500.0
2012-04-02 15:00:00,39.38,39.38,39.29,39.29,136000.0,30.6907,30.6907,30.6205,30.6205,136000.0
2012-04-02 15:05:00,39.3,39.36,39.29,39.36,107600.0,30.6283,30.6751,30.6205,30.6751,107600.0
2012-04-02 15:10:00,39.35,39.36,39.29,39.3,144600.0,30.6673,30.6751,30.6205,30.6283,144600.0
2012-04-02 15:15:00,39.29,39.31,39.22,39.23,177100.0,30.6205,30.6361,30.566,30.5738,177100.0
2012-04-02 15:20:00,39.23,39.27,39.21,39.26,191200.0,30.5738,30.6049,30.5582,30.5971,191200.0
2012-04-02 15:25:00,39.26,39.26,39.13,39.2,239500.0,30.5971,30.5971,30.4958,30.5504,239500.0
2012-04-02 15:30:00,39.19,39.21,39.1,39.14,272800.0,30.5426,30.5582,30.4725,30.5036,272800.0
2012-04-02 15:35:00,39.15,39.16,39.1,39.12,192100.0,30.5114,30.5192,30.4725,30.488,192100.0
2012-04-02 15:40:00,39.12,39.15,39.08,39.13,263300.0,30.488,30.5114,30.4569,30.4958,263300.0
2012-04-02 15:45:00,39.12,39.15,39.04,39.04,296200.0,30.488,30.5114,30.4257,30.4257,296200.0
2012-04-02 15:50:00,39.04,39.16,39.04,39.1,456500.0,30.4257,30.5192,30.4257,30.4725,456500.0
2012-04-02 15:55:00,39.11,39.14,39.07,39.11,695300.0,30.4802,30.5036,30.4491,30.4802,695300.0
2012-04-03 09:30:00,39.15,39.21,38.88,38.97,467000.0,30.5114,30.5582,30.301,30.3711,467000.0
2012-04-03 09:35:00,38.99,39.04,38.82,38.83,426400.0,30.3867,30.4257,30.2542,30.262,426400.0
2012-04-03 09:40:00,38.82,39.21,38.76,39.21,728000.0,30.2542,30.5582,30.2075,30.5582,728000.0
2012-04-03 09:45:00,39.21,39.23,38.87,38.95,323600.0,30.5582,30.5738,30.2932,30.3555,323600.0
2012-04-03 09:50:00,38.95,39.02,38.8,38.8,297500.0,30.3555,30.4101,30.2386,30.2386,297500.0
2012-04-03 09:55:00,38.81,38.91,38.77,38.88,209100.0,30.2464,30.3244,30.2153,30.301,209100.0
2012-04-03 10:00:00,38.89,38.89,38.71,38.87,366800.0,30.3088,30.3088,30.1685,30.2932,366800.0
2012-04-03 10:05:00,38.87,38.9,38.77,38.86,152200.0,30.2932,30.3166,30.2153,30.2854,152200.0
2012-04-03 10:10:00,38.86,38.88,38.72,38.72,233200.0,30.2854,30.301,30.1763,30.1763,233200.0
2012-04-03 10:15:00,38.73,38.73,38.6,38.62,259000.0,30.1841,30.1841,30.0828,30.0984,259000.0
2012-04-03 10:20:00,38.61,38.71,38.54,38.71,233700.0,30.0906,30.1685,30.036,30.1685,233700.0
2012-04-03 10:25:00,38.71,38.77,38.65,38.75,178700.0,30.1685,30.2153,30.1217,30.1997,178700.0
2012-04-03 10:30:00,38.74,38.82,38.7,38.71,134900.0,30.1919,30.2542,30.1607,30.1685,134900.0
2012-04-03 10:35:00,38.71,38.72,38.64,38.69,133700.0,30.1685,30.1763,30.114,30.1529,133700.0
2012-04-03 10:40:00,38.69,38.79,38.67,38.78,224100.0,30.1529,30.2309,30.1373,30.2231,224100.0
2012-04-03 10:45:00,38.79,38.88,38.76,38.84,282000.0,30.2309,30.301,30.2075,30.2698,282000.0
2012-04-03 10:50:00,38.83,38.94,38.8,38.91,152300.0,30.262,30.3478,30.2386,30.3244,152300.0
2012-04-03 10:55:00,38.91,38.94,38.84,38.89,167100.0,30.3244,30.3478,30.2698,30.3088,167100.0
2012-04-03 11:00:00,38.9,38.94,38.83,38.92,129100.0,30.3166,30.3478,30.262,30.3322,129100.0
2012-04-03 11:05:00,38.92,38.96,38.84,38.84,139800.0,30.3322,30.3633,30.2698,30.2698,139800.0
2012-04-03 11:10:00,38.84,38.86,38.78,38.79,192800.0,30.2698,30.2854,30.2231,30.2309,192800.0
2012-04-03 11:15:00,38.79,38.85,38.71,38.78,229800.0,30.2309,30.2776,30.1685,30.2231,229800.0
2012-04-03 11:20:00,38.78,38.84,38.75,38.84,125500.0,30.2231,30.2698,30.1997,30.2698,125500.0
2012-04-03 11:25:00,38.84,38.84,38.74,38.76,135400.0,30.2698,30.2698,30.1919,30.2075,135400.0
2012-04-03 11:30:00,38.76,38.77,38.65,38.72,275100.0,30.2075,30.2153,30.1217,30.1763,275100.0
2012-04-03 11:35:00,38.72,38.79,38.64,38.67,165300.0,30.1763,30.2309,30.114,30.1373,165300.0
2012-04-03 11:40:00,38.66,38.78,38.64,38.74,83400.0,30.1295,30.2231,30.114,30.1919,83400.0
2012-04-03 11:45:00,38.74,38.75,38.7,38.7,53500.0,30.1919,30.1997,30.1607,30.1607,53500.0
2012-04-03 11:50:00,38.7,38.79,38.7,38.75,49000.0,30.1607,30.2309,30.1607,30.1997,49000.0
2012-04-03 11:55:00,38.75,38.8,38.75,38.76,123100.0,30.1997,30.2386,30.1997,30.2075,123100.0
2012-04-03 12:00:00,38.77,38.8,38.7,38.71,158200.0,30.2153,30.2386,30.1607,30.1685,158200.0
2012-04-03 12:05:00,38.72,38.76,38.62,38.73,204700.0,30.1763,30.2075,30.0984,30.1841,204700.0
2012-04-03 12:10:00,38.73,38.75,38.64,38.69,206700.0,30.1841,30.1997,30.114,30.1529,206700.0
2012-04-03 12:15:00,38.69,38.79,38.67,38.74,76300.0,30.1529,30.2309,30.1373,30.1919,76300.0
2012-04-03 12:20:00,38.74,38.84,38.72,38.84,79100.0,30.1919,30.2698,30.1763,30.2698,79100.0
2012-04-03 12:25:00,38.85,38.93,38.82,38.93,108700.0,30.2776,30.34,30.2542,30.34,108700.0
2012-04-03 12:30:00,38.92,38.92,38.76,38.77,137400.0,30.3322,30.3322,30.2075,30.2153,137400.0
2012-04-03 12:35:00,38.77,38.8,38.73,38.76,102300.0,30.2153,30.2386,30.1841,30.2075,102300.0
2012-04-03 12:40:00,38.77,38.93,38.74,38.9,166300.0,30.2153,30.34,30.1919,30.3166,166300.0
2012-04-03 12:45:00,38.91,39.0,38.91,38.96,212900.0,30.3244,30.3945,30.3244,30.3633,212900.0
2012-04-03 12:50:00,38.95,38.99,38.9,38.93,224000.0,30.3555,30.3867,30.3166,30.34,224000.0
2012-04-03 12:55:00,38.94,39.05,38.94,39.01,149300.0,30.3478,30.4335,30.3478,30.4023,149300.0
2012-04-03 13:00:00,39.01,39.03,38.96,39.02,116900.0,30.4023,30.4179,30.3633,30.4101,116900.0
2012-04-03 13:05:00,39.01,39.02,38.97,39.02,142700.0,30.4023,30.4101,30.3711,30.4101,142700.0
2012-04-03 13:10:00,39.02,39.04,38.98,39.02,77400.0,30.4101,30.4257,30.3789,30.4101,77400.0
2012-04-03 13:15:00,39.01,39.05,38.98,39.02,73500.0,30.4023,30.4335,30.3789,30.4101,73500.0
2012-04-03 13:20:00,39.0,39.01,38.92,38.96,108300.0,30.3945,30.4023,30.3322,30.3633,108300.0
2012-04-03 13:25:00,38.97,38.99,38.92,38.99,114400.0,30.3711,30.3867,30.3322,30.3867,114400.0
2012-04-03 13:30:00,38.99,38.99,38.93,38.94,91600.0,30.3867,30.3867,30.34,30.3478,91600.0
2012-04-03 13:35:00,38.95,38.97,38.91,38.97,36400.0,30.3555,30.3711,30.3244,30.3711,36400.0
2012-04-03 13:40:00,38.96,38.98,38.9,38.95,64500.0,30.3633,30.3789,30.3166,30.3555,64500.0
2012-04-03 13:45:00,38.96,38.99,38.95,38.97,69700.0,30.3633,30.3867,30.3555,30.3711,69700.0
2012-04-03 13:50:00,38.98,39.06,38.95,39.04,66000.0,30.3789,30.4413,30.3555,30.4257,66000.0
2012-04-03 13:55:00,39.04,39.07,39.02,39.02,108700.0,30.4257,30.4491,30.4101,30.4101,108700.0
2012-04-03 14:00:00,39.02,39.02,38.68,38.7,640900.0,30.4101,30.4101,30.1451,30.1607,640900.0
2012-04-03 14:05:00,38.73,38.81,38.63,38.68,234000.0,30.1841,30.2464,30.1062,30.1451,234000.0
2012-04-03 14:10:00,38.68,38.69,38.49,38.53,548200.0,30.1451,30.1529,29.997,30.0282,548200.0
2012-04-03 14:15:00,38.53,38.53,38.43,38.47,521600.0,30.0282,30.0282,29.9503,29.9815,521600.0
2012-04-03 14:20:00,38.47,38.51,38.37,38.49,291800.0,29.9815,30.0126,29.9035,29.997,291800.0
2012-04-03 14:25:00,38.48,38.55,38.33,38.38,267800.0,29.9893,30.0438,29.8724,29.9113,267800.0
2012-04-03 14:30:00,38.37,38.45,38.26,38.41,276400.0,29.9035,29.9659,29.8178,29.9347,276400.0
2012-04-03 14:35:00,38.42,38.42,38.31,38.32,200500.0,29.9425,29.9425,29.8568,29.8646,200500.0
2012-04-03 14:40:00,38.31,38.46,38.3,38.45,176000.0,29.8568,29.9737,29.849,29.9659,176000.0
2012-04-03 14:45:00,38.45,38.45,38.27,38.37,191500.0,29.9659,29.9659,29.8256,29.9035,191500.0
2012-04-03 14:50:00,38.39,38.44,38.35,38.43,149100.0,29.9191,29.9581,29.8879,29.9503,149100.0
2012-04-03 14:55:00,38.43,38.45,38.35,38.41,141300.0,29.9503,29.9659,29.8879,29.9347,141300.0
2012-04-03 15:00:00,38.41,38.48,38.35,38.37,315500.0,29.9347,29.9893,29.8879,29.9035,315500.0
2012-04-03 15:05:00,38.38,38.47,38.33,38.4,389800.0,29.9113,29.9815,29.8724,29.9269,389800.0
2012-04-03 15:10:00,38.4,38.44,38.32,38.43,214100.0,29.9269,29.9581,29.8646,29.9503,214100.0
2012-04-03 15:15:00,38.44,38.57,38.43,38.49,299400.0,29.9581,30.0594,29.9503,29.997,299400.0
2012-04-03 15:20:00,38.5,38.51,38.41,38.48,170200.0,30.0048,30.0126,29.9347,29.9893,170200.0
2012-04-03 15:25:00,38.47,38.48,38.32,38.44,360300.0,29.9815,29.9893,29.8646,29.9581,360300.0
2012-04-03 15:30:00,38.45,38.54,38.43,38.52,190400.0,29.9659,30.036,29.9503,30.0204,190400.0
2012-04-03 15:35:00,38.52,38.58,38.46,38.47,237900.0,30.0204,30.0672,29.9737,29.9815,237900.0
2012-04-03 15:40:00,38.48,38.55,38.42,38.5,207500.0,29.9893,30.0438,29.9425,30.0048,207500.0
2012-04-03 15:45:00,38.5,38.59,38.48,38.56,357600.0,30.0048,30.075,29.9893,30.0516,357600.0
2012-04-03 15:50:00,38.57,38.6,38.53,38.58,389100.0,30.0594,30.0828,30.0282,30.0672,389100.0
2012-04-03 15:55:00,38.58,38.62,38.57,38.58,481200.0,30.0672,30.0984,30.0594,30.0672,481200.0
2012-04-04 09:30:00,37.53,37.82,37.23,37.74,887300.0,29.2489,29.4749,29.0151,29.4125,887300.0
2012-04-04 09:35:00,37.74,38.03,37.74,37.95,256500.0,29.4125,29.6385,29.4125,29.5762,256500.0
2012-04-04 09:40:00,37.93,37.96,37.71,37.82,435100.0,29.5606,29.584,29.3892,29.4749,435100.0
2012-04-04 09:45:00,37.83,37.87,37.6,37.65,325600.0,29.4827,29.5139,29.3034,29.3424,325600.0
2012-04-04 09:50:00,37.65,37.77,37.6,37.75,159500.0,29.3424,29.4359,29.3034,29.4203,159500.0
2012-04-04 09:55:00,37.75,37.82,37.68,37.78,194400.0,29.4203,29.4749,29.3658,29.4437,194400.0
2012-04-04 10:00:00,37.76,37.77,37.61,37.69,370600.0,29.4281,29.4359,29.3112,29.3736,370600.0
2012-04-04 10:05:00,37.69,37.69,37.55,37.59,358500.0,29.3736,29.3736,29.2645,29.2956,358500.0
2012-04-04 10:10:00,37.59,37.72,37.57,37.7,200800.0,29.2956,29.397,29.2801,29.3814,200800.0
2012-04-04 10:15:00,37.7,37.72,37.63,37.71,125400.0,29.3814,29.397,29.3268,29.3892,125400.0
2012-04-04 10:20:00,37.7,37.83,37.68,37.74,191500.0,29.3814,29.4827,29.3658,29.4125,191500.0
2012-04-04 10:25:00,37.74,37.86,37.66,37.86,224300.0,29.4125,29.5061,29.3502,29.5061,224300.0
2012-04-04 10:30:00,37.85,37.85,37.67,37.69,238500.0,29.4983,29.4983,29.358,29.3736,238500.0
2012-04-04 10:35:00,37.69,37.77,37.64,37.71,196800.0,29.3736,29.4359,29.3346,29.3892,196800.0
2012-04-04 10:40:00,37.71,37.75,37.65,37.74,170200.0,29.3892,29.4203,29.3424,29.4125,170200.0
2012-04-04 10:45:00,37.74,37.75,37.67,37.72,123400.0,29.4125,29.4203,29.358,29.397,123400.0
2012-04-04 10:50:00,37.72,37.74,37.66,37.72,158800.0,29.397,29.4125,29.3502,29.397,158800.0
2012-04-04 10:55:00,37.73,37.73,37.6,37.61,98700.0,29.4047,29.4047,29.3034,29.3112,98700.0
2012-04-04 11:00:00,37.61,37.66,37.6,37.62,155500.0,29.3112,29.3502,29.3034,29.319,155500.0
2012-04-04 11:05:00,37.62,37.83,37.61,37.82,231100.0,29.319,29.4827,29.3112,29.4749,231100.0
2012-04-04 11:10:00,37.82,37.84,37.66,37.66,158400.0,29.4749,29.4905,29.3502,29.3502,158400.0
2012-04-04 11:15:00,37.67,37.78,37.64,37.72,133200.0,29.358,29.4437,29.3346,29.397,133200.0
2012-04-04 11:20:00,37.72,37.8,37.7,37.79,93400.0,29.397,29.4593,29.3814,29.4515,93400.0
2012-04-04 11:25:00,37.79,37.8,37.64,37.66,132400.0,29.4515,29.4593,29.3346,29.3502,132400.0
2012-04-04 11:30:00,37.66,37.84,37.65,37.84,173500.0,29.3502,29.4905,29.3424,29.4905,173500.0
2012-04-04 11:35:00,37.84,38.0,37.83,37.97,213500.0,29.4905,29.6152,29.4827,29.5918,213500.0
2012-04-04 11:40:00,37.97,37.98,37.86,37.89,185100.0,29.5918,29.5996,29.5061,29.5294,185100.0
2012-04-04 11:45:00,37.89,37.9,37.75,37.76,147100.0,29.5294,29.5372,29.4203,29.4281,147100.0
2012-04-04 11:50:00,37.76,37.84,37.73,37.84,100900.0,29.4281,29.4905,29.4047,29.4905,100900.0
2012-04-04 11:55:00,37.84,37.85,37.74,37.75,118900.0,29.4905,29.4983,29.4125,29.4203,118900.0
2012-04-04 12:00:00,37.75,37.8,37.72,37.73,76000.0,29.4203,29.4593,29.397,29.4047,76000.0
2012-04-04 12:05:00,37.72,37.78,37.7,37.75,95100.0,29.397,29.4437,29.3814,29.4203,95100.0
2012-04-04 12:10:00,37.75,37.78,37.71,37.73,86400.0,29.4203,29.4437,29.3892,29.4047,86400.0
2012-04-04 12:15:00,37.74,37.79,37.71,37.77,70400.0,29.4125,29.4515,29.3892,29.4359,70400.0
2012-04-04 12:20:00,37.77,37.77,37.69,37.71,79000.0,29.4359,29.4359,29.3736,29.3892,79000.0
2012-04-04 12:25:00,37.71,37.74,37.67,37.72,91000.0,29.3892,29.4125,29.358,29.397,91000.0
2012-04-04 12:30:00,37.72,37.74,37.66,37.74,133700.0,29.397,29.4125,29.3502,29.4125,133700.0
2012-04-04 12:35:00,37.73,37.75,37.68,37.73,68300.0,29.4047,29.4203,29.3658,29.4047,68300.0
2012-04-04 12:40:00,37.73,37.76,37.69,37.7,41200.0,29.4047,29.4281,29.3736,29.3814,41200.0
2012-04-04 12:45:00,37.7,37.71,37.65,37.68,71200.0,29.3814,29.3892,29.3424,29.3658,71200.0
2012-04-04 12:50:00,37.67,37.75,37.67,37.72,94600.0,29.358,29.4203,29.358,29.397,94600.0
2012-04-04 12:55:00,37.72,37.76,37.7,37.71,67800.0,29.397,29.4281,29.3814,29.3892,67800.0
2012-04-04 13:00:00,37.71,37.74,37.68,37.69,63600.0,29.3892,29.4125,29.3658,29.3736,63600.0
2012-04-04 13:05:00,37.69,37.72,37.61,37.63,214100.0,29.3736,29.397,29.3112,29.3268,214100.0
2012-04-04 13:10:00,37.63,37.73,37.62,37.64,190800.0,29.3268,29.4047,29.319,29.3346,190800.0
2012-04-04 13:15:00,37.63,37.72,37.62,37.67,82700.0,29.3268,29.397,29.319,29.358,82700.0
2012-04-04 13:20:00,37.67,37.68,37.65,37.68,93800.0,29.358,29.3658,29.3424,29.3658,93800.0
2012-04-04 13:25:00,37.67,37.68,37.6,37.61,108500.0,29.358,29.3658,29.3034,29.3112,108500.0
2012-04-04 13:30:00,37.61,37.67,37.58,37.66,96000.0,29.3112,29.358,29.2878,29.3502,96000.0
2012-04-04 13:35:00,37.66,37.71,37.62,37.67,124500.0,29.3502,29.3892,29.319,29.358,124500.0
2012-04-04 13:40:00,37.67,37.78,37.66,37.74,81000.0,29.358,29.4437,29.3502,29.4125,81000.0
2012-04-04 13:45:00,37.74,37.85,37.72,37.84,56600.0,29.4125,29.4983,29.397,29.4905,56600.0
2012-04-04 13:50:00,37.84,37.88,37.82,37.83,67000.0,29.4905,29.5216,29.4749,29.4827,67000.0
2012-04-04 13:55:00,37.84,37.88,37.79,37.85,60900.0,29.4905,29.5216,29.4515,29.4983,60900.0
2012-04-04 14:00:00,37.85,37.85,37.79,37.81,63600.0,29.4983,29.4983,29.4515,29.4671,63600.0
2012-04-04 14:05:00,37.81,37.87,37.79,37.79,50100.0,29.4671,29.5139,29.4515,29.4515,50100.0
2012-04-04 14:10:00,37.78,37.87,37.78,37.87,65400.0,29.4437,29.5139,29.4437,29.5139,65400.0
2012-04-04 14:15:00,37.87,37.88,37.83,37.86,74200.0,29.5139,29.5216,29.4827,29.5061,74200.0
2012-04-04 14:20:00,37.86,37.86,37.79,37.82,53700.0,29.5061,29.5061,29.4515,29.4749,53700.0
2012-04-04 14:25:00,37.83,37.9,37.8,37.89,62800.0,29.4827,29.5372,29.4593,29.5294,62800.0
2012-04-04 14:30:00,37.89,37.95,37.87,37.94,96600.0,29.5294,29.5762,29.5139,29.5684,96600.0
2012-04-04 14:35:00,37.94,38.0,37.93,38.0,208600.0,29.5684,29.6152,29.5606,29.6152,208600.0
2012-04-04 14:40:00,37.99,38.07,37.98,38.01,230100.0,29.6074,29.6697,29.5996,29.623,230100.0
2012-04-04 14:45:00,38.01,38.09,37.94,38.03,274600.0,29.623,29.6853,29.5684,29.6385,274600.0
2012-04-04 14:50:00,38.03,38.05,37.95,37.96,113000.0,29.6385,29.6541,29.5762,29.584,113000.0
2012-04-04 14:55:00,37.96,38.05,37.95,38.01,124900.0,29.584,29.6541,29.5762,29.623,124900.0
2012-04-04 15:00:00,38.0,38.01,37.95,37.99,113000.0,29.6152,29.623,29.5762,29.6074,113000.0
2012-04-04 15:05:00,37.98,38.08,37.96,38.05,128500.0,29.5996,29.6775,29.584,29.6541,128500.0
2012-04-04 15:10:00,38.05,38.16,38.02,38.13,249800.0,29.6541,29.7399,29.6308,29.7165,249800.0
2012-04-04 15:15:00,38.13,38.16,38.07,38.08,156800.0,29.7165,29.7399,29.6697,29.6775,156800.0
2012-04-04 15:20:00,38.07,38.11,38.02,38.02,116700.0,29.6697,29.7009,29.6308,29.6308,116700.0
2012-04-04 15:25:00,38.02,38.07,38.0,38.05,94100.0,29.6308,29.6697,29.6152,29.6541,94100.0
2012-04-04 15:30:00,38.05,38.11,38.03,38.09,132500.0,29.6541,29.7009,29.6385,29.6853,132500.0
2012-04-04 15:35:00,38.09,38.1,38.02,38.02,146800.0,29.6853,29.6931,29.6308,29.6308,146800.0
2012-04-04 15:40:00,38.02,38.06,37.98,38.02,155700.0,29.6308,29.6619,29.5996,29.6308,155700.0
2012-04-04 15:45:00,38.03,38.1,38.0,38.08,248400.0,29.6385,29.6931,29.6152,29.6775,248400.0
2012-04-04 15:50:00,38.09,38.1,38.0,38.05,312100.0,29.6853,29.6931,29.6152,29.6541,312100.0
2012-04-04 15:55:00,38.05,38.09,38.01,38.02,396400.0,29.6541,29.6853,29.623,29.6308,396400.0
2012-04-05 09:30:00,38.02,38.24,37.98,38.14,217200.0,29.6308,29.8022,29.5996,29.7243,217200.0
2012-04-05 09:35:00,38.15,38.16,37.99,38.06,164200.0,29.7321,29.7399,29.6074,29.6619,164200.0
2012-04-05 09:40:00,38.04,38.19,38.02,38.04,132600.0,29.6463,29.7632,29.6308,29.6463,132600.0
2012-04-05 09:45:00,38.04,38.26,38.04,38.24,223400.0,29.6463,29.8178,29.6463,29.8022,223400.0
2012-04-05 09:50:00,38.24,38.34,38.15,38.15,201900.0,29.8022,29.8801,29.7321,29.7321,201900.0
2012-04-05 09:55:00,38.15,38.32,38.13,38.29,236500.0,29.7321,29.8646,29.7165,29.8412,236500.0
2012-04-05 10:00:00,38.29,38.48,38.28,38.43,301900.0,29.8412,29.9893,29.8334,29.9503,301900.0
2012-04-05 10:05:00,38.42,38.57,38.41,38.56,258100.0,29.9425,30.0594,29.9347,30.0516,258100.0
2012-04-05 10:10:00,38.56,38.57,38.35,38.37,213200.0,30.0516,30.0594,29.8879,29.9035,213200.0
2012-04-05 10:15:00,38.35,38.36,38.19,38.19,318600.0,29.8879,29.8957,29.7632,29.7632,318600.0
2012-04-05 10:20:00,38.19,38.26,38.13,38.18,169500.0,29.7632,29.8178,29.7165,29.7555,169500.0
2012-04-05 10:25:00,38.18,38.31,38.14,38.23,124200.0,29.7555,29.8568,29.7243,29.7944,124200.0
2012-04-05 10:30:00,38.22,38.3,38.17,38.22,123600.0,29.7866,29.849,29.7477,29.7866,123600.0
2012-04-05 10:35:00,38.21,38.29,38.16,38.29,92800.0,29.7788,29.8412,29.7399,29.8412,92800.0
2012-04-05 10:40:00,38.29,38.35,38.26,38.31,93600.0,29.8412,29.8879,29.8178,29.8568,93600.0
2012-04-05 10:45:00,38.31,38.48,38.3,38.45,191300.0,29.8568,29.9893,29.849,29.9659,191300.0
2012-04-05 10:50:00,38.46,38.47,38.39,38.45,136900.0,29.9737,29.9815,29.9191,29.9659,136900.0
2012-04-05 10:55:00,38.44,38.47,38.38,38.46,150400.0,29.9581,29.9815,29.9113,29.9737,150400.0
2012-04-05 11:00:00,38.45,38.49,38.42,38.46,197100.0,29.9659,29.997,29.9425,29.9737,197100.0
2012-04-05 11:05:00,38.47,38.5,38.42,38.42,146200.0,29.9815,30.0048,29.9425,29.9425,146200.0
2012-04-05 11:10:00,38.42,38.46,38.39,38.39,205900.0,29.9425,29.9737,29.9191,29.9191,205900.0
2012-04-05 11:15:00,38.4,38.4,38.28,38.3,203600.0,29.9269,29.9269,29.8334,29.849,203600.0
2012-04-05 11:20:00,38.3,38.33,38.2,38.2,109100.0,29.849,29.8724,29.771,29.771,109100.0
2012-04-05 11:25:00,38.2,38.27,38.19,38.25,106200.0,29.771,29.8256,29.7632,29.81,106200.0
2012-04-05 11:30:00,38.24,38.29,38.13,38.15,239300.0,29.8022,29.8412,29.7165,29.7321,239300.0
2012-04-05 11:35:00,38.14,38.21,38.1,38.21,180800.0,29.7243,29.7788,29.6931,29.7788,180800.0
2012-04-05 11:40:00,38.2,38.27,38.2,38.22,123200.0,29.771,29.8256,29.771,29.7866,123200.0
2012-04-05 11:45:00,38.22,38.22,38.1,38.1,122200.0,29.7866,29.7866,29.6931,29.6931,122200.0
2012-04-05 11:50:00,38.1,38.16,38.06,38.09,112500.0,29.6931,29.7399,29.6619,29.6853,112500.0
2012-04-05 11:55:00,38.09,38.11,38.06,38.11,87400.0,29.6853,29.7009,29.6619,29.7009,87400.0
2012-04-05 12:00:00,38.12,38.14,38.03,38.07,115700.0,29.7087,29.7243,29.6385,29.6697,115700.0
2012-04-05 12:05:00,38.07,38.11,38.01,38.04,106400.0,29.6697,29.7009,29.623,29.6463,106400.0
2012-04-05 12:10:00,38.03,38.07,38.02,38.05,64400.0,29.6385,29.6697,29.6308,29.6541,64400.0
2012-04-05 12:15:00,38.06,38.06,38.0,38.02,96600.0,29.6619,29.6619,29.6152,29.6308,96600.0
2012-04-05 12:20:00,38.02,38.1,37.97,38.1,131700.0,29.6308,29.6931,29.5918,29.6931,131700.0
2012-04-05 12:25:00,38.1,38.1,37.96,38.04,292200.0,29.6931,29.6931,29.584,29.6463,292200.0
2012-04-05 12:30:00,38.04,38.06,37.97,38.03,141800.0,29.6463,29.6619,29.5918,29.6385,141800.0
2012-04-05 12:35:00,38.04,38.08,37.98,37.99,136800.0,29.6463,29.6775,29.5996,29.6074,136800.0
2012-04-05 12:40:00,37.98,38.06,37.98,38.06,113500.0,29.5996,29.6619,29.5996,29.6619,113500.0
2012-04-05 12:45:00,38.06,38.08,38.02,38.04,58800.0,29.6619,29.6775,29.6308,29.6463,58800.0
2012-04-05 12:50:00,38.04,38.1,38.02,38.02,123000.0,29.6463,29.6931,29.6308,29.6308,123000.0
2012-04-05 12:55:00,38.03,38.08,38.02,38.06,79000.0,29.6385,29.6775,29.6308,29.6619,79000.0
2012-04-05 13:00:00,38.06,38.1,38.03,38.03,109400.0,29.6619,29.6931,29.6385,29.6385,109400.0
2012-04-05 13:05:00,38.04,38.06,38.01,38.01,82800.0,29.6463,29.6619,29.623,29.623,82800.0
2012-04-05 13:10:00,38.02,38.02,37.96,37.98,94700.0,29.6308,29.6308,29.584,29.5996,94700.0
2012-04-05 13:15:00,37.98,38.05,37.95,38.0,169800.0,29.5996,29.6541,29.5762,29.6152,169800.0
2012-04-05 13:20:00,38.0,38.01,37.96,37.97,97200.0,29.6152,29.623,29.584,29.5918,97200.0
2012-04-05 13:25:00,37.98,38.0,37.96,37.97,68200.0,29.5996,29.6152,29.584,29.5918,68200.0
2012-04-05 13:30:00,37.97,37.97,37.86,37.91,208000.0,29.5918,29.5918,29.5061,29.545,208000.0
2012-04-05 13:35:00,37.91,37.92,37.84,37.86,124300.0,29.545,29.5528,29.4905,29.5061,124300.0
2012-04-05 13:40:00,37.86,37.86,37.8,37.8,94200.0,29.5061,29.5061,29.4593,29.4593,94200.0
2012-04-05 13:45:00,37.81,37.84,37.78,37.81,270700.0,29.4671,29.4905,29.4437,29.4671,270700.0
2012-04-05 13:50:00,37.81,37.83,37.72,37.74,169500.0,29.4671,29.4827,29.397,29.4125,169500.0
2012-04-05 13:55:00,37.75,37.81,37.72,37.81,80900.0,29.4203,29.4671,29.397,29.4671,80900.0
2012-04-05 14:00:00,37.8,37.82,37.74,37.75,321000.0,29.4593,29.4749,29.4125,29.4203,321000.0
2012-04-05 14:05:00,37.75,37.77,37.71,37.74,166900.0,29.4203,29.4359,29.3892,29.4125,166900.0
2012-04-05 14:10:00,37.74,37.76,37.71,37.73,377500.0,29.4125,29.4281,29.3892,29.4047,377500.0
2012-04-05 14:15:00,37.73,37.84,37.72,37.81,200600.0,29.4047,29.4905,29.397,29.4671,200600.0
2012-04-05 14:20:00,37.81,37.88,37.79,37.83,312400.0,29.4671,29.5216,29.4515,29.4827,312400.0
2012-04-05 14:25:00,37.83,37.83,37.76,37.8,162800.0,29.4827,29.4827,29.4281,29.4593,162800.0
2012-04-05 14:30:00,37.8,37.8,37.76,37.78,147200.0,29.4593,29.4593,29.4281,29.4437,147200.0
2012-04-05 14:35:00,37.78,37.81,37.75,37.78,116500.0,29.4437,29.4671,29.4203,29.4437,116500.0
2012-04-05 14:40:00,37.78,37.81,37.75,37.76,72600.0,29.4437,29.4671,29.4203,29.4281,72600.0
2012-04-05 14:45:00,37.76,37.77,37.67,37.68,142200.0,29.4281,29.4359,29.358,29.3658,142200.0
2012-04-05 14:50:00,37.68,37.7,37.65,37.68,202100.0,29.3658,29.3814,29.3424,29.3658,202100.0
2012-04-05 14:55:00,37.68,37.74,37.66,37.73,124900.0,29.3658,29.4125,29.3502,29.4047,124900.0
2012-04-05 15:00:00,37.73,37.75,37.68,37.71,130700.0,29.4047,29.4203,29.3658,29.3892,130700.0
2012-04-05 15:05:00,37.71,37.72,37.66,37.66,121600.0,29.3892,29.397,29.3502,29.3502,121600.0
2012-04-05 15:10:00,37.67,37.69,37.66,37.66,83700.0,29.358,29.3736,29.3502,29.3502,83700.0
2012-04-05 15:15:00,37.66,37.76,37.66,37.74,251900.0,29.3502,29.4281,29.3502,29.4125,251900.0
2012-04-05 15:20:00,37.74,37.82,37.71,37.82,164200.0,29.4125,29.4749,29.3892,29.4749,164200.0
2012-04-05 15:25:00,37.81,37.96,37.8,37.92,364800.0,29.4671,29.584,29.4593,29.5528,364800.0
2012-04-05 15:30:00,37.93,37.95,37.8,37.8,186900.0,29.5606,29.5762,29.4593,29.4593,186900.0
2012-04-05 15:35:00,37.8,37.87,37.78,37.81,219200.0,29.4593,29.5139,29.4437,29.4671,219200.0
2012-04-05 15:40:00,37.81,37.83,37.78,37.78,172500.0,29.4671,29.4827,29.4437,29.4437,172500.0
2012-04-05 15:45:00,37.78,37.85,37.78,37.8,212900.0,29.4437,29.4983,29.4437,29.4593,212900.0
2012-04-05 15:50:00,37.81,37.86,37.76,37.82,258900.0,29.4671,29.5061,29.4281,29.4749,258900.0
2012-04-05 15:55:00,37.83,37.84,37.79,37.83,528900.0,29.4827,29.4905,29.4515,29.4827,528900.0
2012-04-09 09:30:00,37.07,37.19,37.0,37.17,534300.0,28.8904,28.9839,28.8358,28.9683,534300.0
2012-04-09 09:35:00,37.17,37.35,37.1,37.11,337100.0,28.9683,29.1086,28.9138,28.9216,337100.0
2012-04-09 09:40:00,37.12,37.39,37.08,37.39,223800.0,28.9293,29.1398,28.8982,29.1398,223800.0
2012-04-09 09:45:00,37.39,37.41,37.25,37.25,260700.0,29.1398,29.1554,29.0307,29.0307,260700.0
2012-04-09 09:50:00,37.25,37.33,37.2,37.27,297400.0,29.0307,29.093,28.9917,29.0462,297400.0
2012-04-09 09:55:00,37.26,37.35,37.22,37.3,173400.0,29.0385,29.1086,29.0073,29.0696,173400.0
2012-04-09 10:00:00,37.29,37.48,37.28,37.42,226800.0,29.0618,29.2099,29.054,29.1631,226800.0
2012-04-09 10:05:00,37.42,37.47,37.34,37.35,189800.0,29.1631,29.2021,29.1008,29.1086,189800.0
2012-04-09 10:10:00,37.35,37.58,37.35,37.53,395500.0,29.1086,29.2878,29.1086,29.2489,395500.0
2012-04-09 10:15:00,37.54,37.71,37.51,37.64,244800.0,29.2567,29.3892,29.2333,29.3346,244800.0
2012-04-09 10:20:00,37.64,37.95,37.64,37.93,372800.0,29.3346,29.5762,29.3346,29.5606,372800.0
2012-04-09 10:25:00,37.92,38.0,37.8,37.83,495200.0,29.5528,29.6152,29.4593,29.4827,495200.0
2012-04-09 10:30:00,37.82,37.84,37.73,37.75,221800.0,29.4749,29.4905,29.4047,29.4203,221800.0
2012-04-09 10:35:00,37.76,37.86,37.74,37.75,346700.0,29.4281,29.5061,29.4125,29.4203,346700.0
2012-04-09 10:40:00,37.75,37.82,37.72,37.77,81900.0,29.4203,29.4749,29.397,29.4359,81900.0
2012-04-09 10:45:00,37.77,37.85,37.73,37.84,139300.0,29.4359,29.4983,29.4047,29.4905,139300.0
2012-04-09 10:50:00,37.83,37.84,37.73,37.8,184200.0,29.4827,29.4905,29.4047,29.4593,184200.0
2012-04-09 10:55:00,37.8,37.84,37.77,37.82,126300.0,29.4593,29.4905,29.4359,29.4749,126300.0
2012-04-09 11:00:00,37.82,37.84,37.74,37.79,221900.0,29.4749,29.4905,29.4125,29.4515,221900.0
2012-04-09 11:05:00,37.78,37.8,37.63,37.63,187000.0,29.4437,29.4593,29.3268,29.3268,187000.0
2012-04-09 11:10:00,37.63,37.63,37.47,37.54,162300.0,29.3268,29.3268,29.2021,29.2567,162300.0
2012-04-09 11:15:00,37.51,37.54,37.44,37.5,98700.0,29.2333,29.2567,29.1787,29.2255,98700.0
2012-04-09 11:20:00,37.5,37.5,37.45,37.48,63800.0,29.2255,29.2255,29.1865,29.2099,63800.0
2012-04-09 11:25:00,37.48,37.5,37.42,37.44,84300.0,29.2099,29.2255,29.1631,29.1787,84300.0
2012-04-09 11:30:00,37.44,37.47,37.37,37.37,126700.0,29.1787,29.2021,29.1242,29.1242,126700.0
2012-04-09 11:35:00,37.37,37.4,37.35,37.38,77500.0,29.1242,29.1476,29.1086,29.132,77500.0
2012-04-09 11:40:00,37.38,37.45,37.37,37.44,105700.0,29.132,29.1865,29.1242,29.1787,105700.0
2012-04-09 11:45:00,37.42,37.45,37.4,37.44,51500.0,29.1631,29.1865,29.1476,29.1787,51500.0
2012-04-09 11:50:00,37.44,37.48,37.39,37.39,74600.0,29.1787,29.2099,29.1398,29.1398,74600.0
2012-04-09 11:55:00,37.39,37.44,37.37,37.43,71900.0,29.1398,29.1787,29.1242,29.1709,71900.0
2012-04-09 12:00:00,37.43,37.43,37.39,37.41,29800.0,29.1709,29.1709,29.1398,29.1554,29800.0
2012-04-09 12:05:00,37.42,37.42,37.35,37.41,101800.0,29.1631,29.1631,29.1086,29.1554,101800.0
2012-04-09 12:10:00,37.4,37.49,37.39,37.48,115300.0,29.1476,29.2177,29.1398,29.2099,115300.0
2012-04-09 12:15:00,37.48,37.53,37.45,37.51,71700.0,29.2099,29.2489,29.1865,29.2333,71700.0
2012-04-09 12:20:00,37.51,37.53,37.45,37.45,64000.0,29.2333,29.2489,29.1865,29.1865,64000.0
2012-04-09 12:25:00,37.45,37.49,37.36,37.39,187800.0,29.1865,29.2177,29.1164,29.1398,187800.0
2012-04-09 12:30:00,37.38,37.5,37.38,37.46,159300.0,29.132,29.2255,29.132,29.1943,159300.0
2012-04-09 12:35:00,37.47,37.6,37.46,37.59,79600.0,29.2021,29.3034,29.1943,29.2956,79600.0
2012-04-09 12:40:00,37.58,37.62,37.52,37.56,83600.0,29.2878,29.319,29.2411,29.2723,83600.0
2012-04-09 12:45:00,37.56,37.61,37.56,37.58,266100.0,29.2723,29.3112,29.2723,29.2878,266100.0
2012-04-09 12:50:00,37.58,37.59,37.51,37.52,240000.0,29.2878,29.2956,29.2333,29.2411,240000.0
2012-04-09 12:55:00,37.53,37.58,37.5,37.56,75100.0,29.2489,29.2878,29.2255,29.2723,75100.0
2012-04-09 13:00:00,37.56,37.58,37.53,37.54,46500.0,29.2723,29.2878,29.2489,29.2567,46500.0
2012-04-09 13:05:00,37.53,37.57,37.53,37.55,47100.0,29.2489,29.2801,29.2489,29.2645,47100.0
2012-04-09 13:10:00,37.54,37.56,37.51,37.54,37900.0,29.2567,29.2723,29.2333,29.2567,37900.0
2012-04-09 13:15:00,37.54,37.55,37.48,37.49,68200.0,29.2567,29.2645,29.2099,29.2177,68200.0
2012-04-09 13:20:00,37.49,37.52,37.44,37.51,132300.0,29.2177,29.2411,29.1787,29.2333,132300.0
2012-04-09 13:25:00,37.51,37.53,37.48,37.5,110300.0,29.2333,29.2489,29.2099,29.2255,110300.0
2012-04-09 13:30:00,37.5,37.56,37.49,37.54,124400.0,29.2255,29.2723,29.2177,29.2567,124400.0
2012-04-09 13:35:00,37.55,37.63,37.52,37.62,78700.0,29.2645,29.3268,29.2411,29.319,78700.0
2012-04-09 13:40:00,37.63,37.64,37.54,37.56,58200.0,29.3268,29.3346,29.2567,29.2723,58200.0
2012-04-09 13:45:00,37.56,37.6,37.54,37.55,64200.0,29.2723,29.3034,29.2567,29.2645,64200.0
2012-04-09 13:50:00,37.56,37.59,37.5,37.57,101500.0,29.2723,29.2956,29.2255,29.2801,101500.0
2012-04-09 13:55:00,37.57,37.62,37.55,37.59,90100.0,29.2801,29.319,29.2645,29.2956,90100.0
2012-04-09 14:00:00,37.59,37.6,37.52,37.53,153900.0,29.2956,29.3034,29.2411,29.2489,153900.0
2012-04-09 14:05:00,37.54,37.59,37.51,37.57,59500.0,29.2567,29.2956,29.2333,29.2801,59500.0
2012-04-09 14:10:00,37.57,37.58,37.51,37.56,66700.0,29.2801,29.2878,29.2333,29.2723,66700.0
2012-04-09 14:15:00,37.56,37.6,37.54,37.58,38600.0,29.2723,29.3034,29.2567,29.2878,38600.0
2012-04-09 14:20:00,37.59,37.61,37.55,37.57,45400.0,29.2956,29.3112,29.2645,29.2801,45400.0
2012-04-09 14:25:00,37.56,37.6,37.53,37.59,48900.0,29.2723,29.3034,29.2489,29.2956,48900.0
2012-04-09 14:30:00,37.58,37.61,37.55,37.57,71800.0,29.2878,29.3112,29.2645,29.2801,71800.0
2012-04-09 14:35:00,37.58,37.65,37.58,37.6,68300.0,29.2878,29.3424,29.2878,29.3034,68300.0
2012-04-09 14:40:00,37.6,37.61,37.57,37.6,123900.0,29.3034,29.3112,29.2801,29.3034,123900.0
2012-04-09 14:45:00,37.6,37.63,37.58,37.61,122000.0,29.3034,29.3268,29.2878,29.3112,122000.0
2012-04-09 14:50:00,37.61,37.67,37.61,37.64,51300.0,29.3112,29.358,29.3112,29.3346,51300.0
2012-04-09 14:55:00,37.64,37.69,37.63,37.63,64500.0,29.3346,29.3736,29.3268,29.3268,64500.0
2012-04-09 15:00:00,37.64,37.66,37.61,37.61,113500.0,29.3346,29.3502,29.3112,29.3112,113500.0
2012-04-09 15:05:00,37.61,37.64,37.56,37.59,79900.0,29.3112,29.3346,29.2723,29.2956,79900.0
2012-04-09 15:10:00,37.59,37.65,37.58,37.64,132400.0,29.2956,29.3424,29.2878,29.3346,132400.0
2012-04-09 15:15:00,37.64,37.7,37.63,37.63,82600.0,29.3346,29.3814,29.3268,29.3268,82600.0
2012-04-09 15:20:00,37.63,37.75,37.63,37.74,132400.0,29.3268,29.4203,29.3268,29.4125,132400.0
2012-04-09 15:25:00,37.74,37.75,37.6,37.61,110200.0,29.4125,29.4203,29.3034,29.3112,110200.0
2012-04-09 15:30:00,37.6,37.65,37.59,37.61,133900.0,29.3034,29.3424,29.2956,29.3112,133900.0
2012-04-09 15:35:00,37.6,37.64,37.56,37.6,111800.0,29.3034,29.3346,29.2723,29.3034,111800.0
2012-04-09 15:40:00,37.61,37.61,37.55,37.58,130500.0,29.3112,29.3112,29.2645,29.2878,130500.0
2012-04-09 15:45:00,37.58,37.58,37.5,37.55,224000.0,29.2878,29.2878,29.2255,29.2645,224000.0
2012-04-09 15:50:00,37.54,37.63,37.53,37.63,300800.0,29.2567,29.3268,29.2489,29.3268,300800.0
2012-04-09 15:55:00,37.62,37.63,37.51,37.51,541700.0,29.319,29.3268,29.2333,29.2333,541700.0
2012-04-10 09:30:00,37.43,37.65,37.26,37.63,426200.0,29.1709,29.3424,29.0385,29.3268,426200.0
2012-04-10 09:35:00,37.62,37.77,37.59,37.62,322600.0,29.319,29.4359,29.2956,29.319,322600.0
2012-04-10 09:40:00,37.62,37.73,37.6,37.67,253400.0,29.319,29.4047,29.3034,29.358,253400.0
2012-04-10 09:45:00,37.67,37.67,37.45,37.47,264300.0,29.358,29.358,29.1865,29.2021,264300.0
2012-04-10 09:50:00,37.48,37.5,37.4,37.44,297300.0,29.2099,29.2255,29.1476,29.1787,297300.0
2012-04-10 09:55:00,37.44,37.55,37.4,37.53,127100.0,29.1787,29.2645,29.1476,29.2489,127100.0
2012-04-10 10:00:00,37.54,37.57,37.39,37.44,125000.0,29.2567,29.2801,29.1398,29.1787,125000.0
2012-04-10 10:05:00,37.44,37.45,37.3,37.3,180600.0,29.1787,29.1865,29.0696,29.0696,180600.0
2012-04-10 10:10:00,37.31,37.32,37.2,37.3,443700.0,29.0774,29.0852,28.9917,29.0696,443700.0
2012-04-10 10:15:00,37.3,37.31,37.17,37.2,175200.0,29.0696,29.0774,28.9683,28.9917,175200.0
2012-04-10 10:20:00,37.2,37.3,37.2,37.24,214500.0,28.9917,29.0696,28.9917,29.0229,214500.0
2012-04-10 10:25:00,37.24,37.46,37.24,37.44,218300.0,29.0229,29.1943,29.0229,29.1787,218300.0
2012-04-10 10:30:00,37.42,37.43,37.32,37.34,149300.0,29.1631,29.1709,29.0852,29.1008,149300.0
2012-04-10 10:35:00,37.34,37.35,37.23,37.25,177100.0,29.1008,29.1086,29.0151,29.0307,177100.0
2012-04-10 10:40:00,37.24,37.26,37.18,37.18,179500.0,29.0229,29.0385,28.9761,28.9761,179500.0
2012-04-10 10:45:00,37.17,37.25,37.17,37.18,151500.0,28.9683,29.0307,28.9683,28.9761,151500.0
2012-04-10 10:50:00,37.18,37.19,37.1,37.11,144100.0,28.9761,28.9839,28.9138,28.9216,144100.0
2012-04-10 10:55:00,37.12,37.12,36.97,37.0,375000.0,28.9293,28.9293,28.8124,28.8358,375000.0
2012-04-10 11:00:00,36.99,37.04,36.93,37.04,304800.0,28.828,28.867,28.7813,28.867,304800.0
2012-04-10 11:05:00,37.04,37.04,36.87,36.87,326800.0,28.867,28.867,28.7345,28.7345,326800.0
2012-04-10 11:10:00,36.87,36.88,36.7,36.75,528700.0,28.7345,28.7423,28.602,28.641,528700.0
2012-04-10 11:15:00,36.73,36.78,36.72,36.75,215300.0,28.6254,28.6644,28.6176,28.641,215300.0
2012-04-10 11:20:00,36.74,36.79,36.7,36.78,214700.0,28.6332,28.6722,28.602,28.6644,214700.0
2012-04-10 11:25:00,36.78,36.91,36.78,36.86,168400.0,28.6644,28.7657,28.6644,28.7267,168400.0
2012-04-10 11:30:00,36.86,36.89,36.79,36.8,182800.0,28.7267,28.7501,28.6722,28.68,182800.0
2012-04-10 11:35:00,36.8,36.8,36.65,36.66,190000.0,28.68,28.68,28.5631,28.5708,190000.0
2012-04-10 11:40:00,36.65,36.67,36.51,36.57,411800.0,28.5631,28.5786,28.4539,28.5007,411800.0
2012-04-10 11:45:00,36.57,36.69,36.56,36.63,263000.0,28.5007,28.5942,28.4929,28.5475,263000.0
2012-04-10 11:50:00,36.63,36.64,36.38,36.42,461200.0,28.5475,28.5553,28.3526,28.3838,461200.0
2012-04-10 11:55:00,36.42,36.54,36.38,36.52,300100.0,28.3838,28.4773,28.3526,28.4617,300100.0
2012-04-10 12:00:00,36.52,36.54,36.45,36.47,146200.0,28.4617,28.4773,28.4072,28.4228,146200.0
2012-04-10 12:05:00,36.48,36.48,36.4,36.41,175800.0,28.4306,28.4306,28.3682,28.376,175800.0
2012-04-10 12:10:00,36.41,36.41,36.25,36.3,394000.0,28.376,28.376,28.2513,28.2903,394000.0
2012-04-10 12:15:00,36.3,36.45,36.28,36.44,229400.0,28.2903,28.4072,28.2747,28.3994,229400.0
2012-04-10 12:20:00,36.44,36.51,36.41,36.5,281100.0,28.3994,28.4539,28.376,28.4461,281100.0
2012-04-10 12:25:00,36.48,36.62,36.48,36.59,170600.0,28.4306,28.5397,28.4306,28.5163,170600.0
2012-04-10 12:30:00,36.59,36.71,36.59,36.64,186900.0,28.5163,28.6098,28.5163,28.5553,186900.0
2012-04-10 12:35:00,36.64,36.71,36.63,36.69,246500.0,28.5553,28.6098,28.5475,28.5942,246500.0
2012-04-10 12:40:00,36.7,36.81,36.65,36.8,211500.0,28.602,28.6877,28.5631,28.68,211500.0
2012-04-10 12:45:00,36.81,36.81,36.57,36.61,165100.0,28.6877,28.6877,28.5007,28.5319,165100.0
2012-04-10 12:50:00,36.61,36.65,36.55,36.57,107900.0,28.5319,28.5631,28.4851,28.5007,107900.0
2012-04-10 12:55:00,36.58,36.68,36.58,36.68,89200.0,28.5085,28.5864,28.5085,28.5864,89200.0
2012-04-10 13:00:00,36.68,36.71,36.62,36.65,163200.0,28.5864,28.6098,28.5397,28.5631,163200.0
2012-04-10 13:05:00,36.66,36.67,36.52,36.53,167000.0,28.5708,28.5786,28.4617,28.4695,167000.0
2012-04-10 13:10:00,36.52,36.54,36.43,36.5,140700.0,28.4617,28.4773,28.3916,28.4461,140700.0
2012-04-10 13:15:00,36.49,36.53,36.36,36.42,238100.0,28.4384,28.4695,28.337,28.3838,238100.0
2012-04-10 13:20:00,36.43,36.58,36.43,36.57,126600.0,28.3916,28.5085,28.3916,28.5007,126600.0
2012-04-10 13:25:00,36.58,36.62,36.53,36.57,153600.0,28.5085,28.5397,28.4695,28.5007,153600.0
2012-04-10 13:30:00,36.56,36.63,36.53,36.59,132700.0,28.4929,28.5475,28.4695,28.5163,132700.0
2012-04-10 13:35:00,36.59,36.72,36.56,36.66,156900.0,28.5163,28.6176,28.4929,28.5708,156900.0
2012-04-10 13:40:00,36.65,36.7,36.61,36.62,160700.0,28.5631,28.602,28.5319,28.5397,160700.0
2012-04-10 13:45:00,36.61,36.72,36.6,36.69,164800.0,28.5319,28.6176,28.5241,28.5942,164800.0
2012-04-10 13:50:00,36.69,36.75,36.66,36.67,143000.0,28.5942,28.641,28.5708,28.5786,143000.0
2012-04-10 13:55:00,36.67,36.71,36.57,36.58,110000.0,28.5786,28.6098,28.5007,28.5085,110000.0
2012-04-10 14:00:00,36.58,36.64,36.48,36.52,126800.0,28.5085,28.5553,28.4306,28.4617,126800.0
2012-04-10 14:05:00,36.52,36.53,36.46,36.5,108600.0,28.4617,28.4695,28.415,28.4461,108600.0
2012-04-10 14:10:00,36.5,36.51,36.4,36.4,133900.0,28.4461,28.4539,28.3682,28.3682,133900.0
2012-04-10 14:15:00,36.4,36.5,36.38,36.4,168500.0,28.3682,28.4461,28.3526,28.3682,168500.0
2012-04-10 14:20:00,36.4,36.4,36.32,36.33,224000.0,28.3682,28.3682,28.3059,28.3137,224000.0
2012-04-10 14:25:00,36.33,36.46,36.33,36.45,155500.0,28.3137,28.415,28.3137,28.4072,155500.0
2012-04-10 14:30:00,36.46,36.5,36.31,36.34,220200.0,28.415,28.4461,28.2981,28.3215,220200.0
2012-04-10 14:35:00,36.34,36.37,36.26,36.3,286500.0,28.3215,28.3448,28.2591,28.2903,286500.0
2012-04-10 14:40:00,36.3,36.35,36.27,36.35,336300.0,28.2903,28.3292,28.2669,28.3292,336300.0
2012-04-10 14:45:00,36.35,36.48,36.32,36.46,181700.0,28.3292,28.4306,28.3059,28.415,181700.0
2012-04-10 14:50:00,36.46,36.6,36.43,36.6,158100.0,28.415,28.5241,28.3916,28.5241,158100.0
2012-04-10 14:55:00,36.6,36.63,36.57,36.62,178400.0,28.5241,28.5475,28.5007,28.5397,178400.0
2012-04-10 15:00:00,36.62,36.62,36.48,36.5,136600.0,28.5397,28.5397,28.4306,28.4461,136600.0
2012-04-10 15:05:00,36.49,36.56,36.46,36.54,164600.0,28.4384,28.4929,28.415,28.4773,164600.0
2012-04-10 15:10:00,36.54,36.58,36.51,36.52,124600.0,28.4773,28.5085,28.4539,28.4617,124600.0
2012-04-10 15:15:00,36.52,36.67,36.5,36.66,289400.0,28.4617,28.5786,28.4461,28.5708,289400.0
2012-04-10 15:20:00,36.67,36.69,36.6,36.61,187400.0,28.5786,28.5942,28.5241,28.5319,187400.0
2012-04-10 15:25:00,36.62,36.66,36.57,36.64,208800.0,28.5397,28.5708,28.5007,28.5553,208800.0
2012-04-10 15:30:00,36.65,36.79,36.61,36.73,377700.0,28.5631,28.6722,28.5319,28.6254,377700.0
2012-04-10 15:35:00,36.73,36.76,36.71,36.72,268500.0,28.6254,28.6488,28.6098,28.6176,268500.0
2012-04-10 15:40:00,36.73,36.75,36.57,36.59,253400.0,28.6254,28.641,28.5007,28.5163,253400.0
2012-04-10 15:45:00,36.6,36.67,36.57,36.65,319600.0,28.5241,28.5786,28.5007,28.5631,319600.0
2012-04-10 15:50:00,36.65,36.71,36.64,36.7,380700.0,28.5631,28.6098,28.5553,28.602,380700.0
2012-04-10 15:55:00,36.71,36.72,36.62,36.63,498700.0,28.6098,28.6176,28.5397,28.5475,498700.0
2012-04-11 09:30:00,36.99,37.04,36.68,36.76,557700.0,29.0798,29.1191,28.8361,28.899,557700.0
2012-04-11 09:35:00,36.77,36.9,36.73,36.86,295400.0,28.9069,29.0091,28.8754,28.9776,295400.0
2012-04-11 09:40:00,36.86,36.91,36.65,36.67,386900.0,28.9776,29.0169,28.8125,28.8282,386900.0
2012-04-11 09:45:00,36.67,36.68,36.43,36.53,408500.0,28.8282,28.8361,28.6396,28.7182,408500.0
2012-04-11 09:50:00,36.52,36.52,36.37,36.39,314600.0,28.7103,28.7103,28.5924,28.6081,314600.0
2012-04-11 09:55:00,36.39,36.57,36.34,36.55,459800.0,28.6081,28.7496,28.5688,28.7339,459800.0
2012-04-11 10:00:00,36.55,36.76,36.52,36.73,404500.0,28.7339,28.899,28.7103,28.8754,404500.0
2012-04-11 10:05:00,36.73,36.76,36.62,36.64,354600.0,28.8754,28.899,28.7889,28.8047,354600.0
2012-04-11 10:10:00,36.64,36.66,36.51,36.62,286500.0,28.8047,28.8204,28.7025,28.7889,286500.0
2012-04-11 10:15:00,36.62,36.72,36.59,36.64,222200.0,28.7889,28.8675,28.7653,28.8047,222200.0
2012-04-11 10:20:00,36.65,36.67,36.55,36.65,220600.0,28.8125,28.8282,28.7339,28.8125,220600.0
2012-04-11 10:25:00,36.66,36.75,36.62,36.75,319300.0,28.8204,28.8911,28.7889,28.8911,319300.0
2012-04-11 10:30:00,36.75,36.84,36.67,36.71,391500.0,28.8911,28.9619,28.8282,28.8597,391500.0
2012-04-11 10:35:00,36.71,36.71,36.63,36.68,117600.0,28.8597,28.8597,28.7968,28.8361,117600.0
2012-04-11 10:40:00,36.68,36.71,36.6,36.7,130400.0,28.8361,28.8597,28.7732,28.8518,130400.0
2012-04-11 10:45:00,36.7,36.71,36.64,36.65,122400.0,28.8518,28.8597,28.8047,28.8125,122400.0
2012-04-11 10:50:00,36.65,36.71,36.56,36.58,175400.0,28.8125,28.8597,28.7418,28.7575,175400.0
2012-04-11 10:55:00,36.6,36.65,36.56,36.56,191400.0,28.7732,28.8125,28.7418,28.7418,191400.0
2012-04-11 11:00:00,36.57,36.58,36.41,36.42,306900.0,28.7496,28.7575,28.6238,28.6317,306900.0
2012-04-11 11:05:00,36.42,36.42,36.35,36.37,217600.0,28.6317,28.6317,28.5767,28.5924,217600.0
2012-04-11 11:10:00,36.36,36.37,36.24,36.24,290600.0,28.5845,28.5924,28.4902,28.4902,290600.0
2012-04-11 11:15:00,36.25,36.29,36.22,36.23,255700.0,28.4981,28.5295,28.4745,28.4823,255700.0
2012-04-11 11:20:00,36.24,36.31,36.16,36.29,425800.0,28.4902,28.5452,28.4273,28.5295,425800.0
2012-04-11 11:25:00,36.29,36.29,36.21,36.22,166600.0,28.5295,28.5295,28.4666,28.4745,166600.0
2012-04-11 11:30:00,36.22,36.27,36.18,36.26,207600.0,28.4745,28.5138,28.443,28.5059,207600.0
2012-04-11 11:35:00,36.26,36.3,36.2,36.23,215700.0,28.5059,28.5374,28.4588,28.4823,215700.0
2012-04-11 11:40:00,36.23,36.25,36.08,36.09,340200.0,28.4823,28.4981,28.3644,28.3723,340200.0
2012-04-11 11:45:00,36.09,36.15,36.03,36.03,356800.0,28.3723,28.4194,28.3251,28.3251,356800.0
2012-04-11 11:50:00,36.04,36.09,36.0,36.09,221800.0,28.333,28.3723,28.3015,28.3723,221800.0
2012-04-11 11:55:00,36.09,36.15,36.08,36.13,300100.0,28.3723,28.4194,28.3644,28.4037,300100.0
2012-04-11 12:00:00,36.12,36.2,36.11,36.13,204300.0,28.3959,28.4588,28.388,28.4037,204300.0
2012-04-11 12:05:00,36.13,36.16,36.1,36.12,171000.0,28.4037,28.4273,28.3801,28.3959,171000.0
2012-04-11 12:10:00,36.12,36.17,36.1,36.15,210800.0,28.3959,28.4352,28.3801,28.4194,210800.0
2012-04-11 12:15:00,36.15,36.16,36.12,36.14,133900.0,28.4194,28.4273,28.3959,28.4116,133900.0
2012-04-11 12:20:00,36.15,36.15,36.1,36.13,101200.0,28.4194,28.4194,28.3801,28.4037,101200.0
2012-04-11 12:25:00,36.13,36.13,36.09,36.12,117500.0,28.4037,28.4037,28.3723,28.3959,117500.0
2012-04-11 12:30:00,36.12,36.12,36.04,36.04,162200.0,28.3959,28.3959,28.333,28.333,162200.0
2012-04-11 12:35:00,36.04,36.06,36.02,36.05,116400.0,28.333,28.3487,28.3172,28.3408,116400.0
2012-04-11 12:40:00,36.06,36.07,36.0,36.01,190400.0,28.3487,28.3566,28.3015,28.3094,190400.0
2012-04-11 12:45:00,36.0,36.02,35.92,35.93,470700.0,28.3015,28.3172,28.2386,28.2465,470700.0
2012-04-11 12:50:00,35.93,36.04,35.86,36.02,376100.0,28.2465,28.333,28.1915,28.3172,376100.0
2012-04-11 12:55:00,36.01,36.1,35.99,36.1,131600.0,28.3094,28.3801,28.2937,28.3801,131600.0
2012-04-11 13:00:00,36.1,36.11,35.97,36.08,207000.0,28.3801,28.388,28.2779,28.3644,207000.0
2012-04-11 13:05:00,36.07,36.09,36.03,36.03,88400.0,28.3566,28.3723,28.3251,28.3251,88400.0
2012-04-11 13:10:00,36.03,36.05,35.98,36.05,149300.0,28.3251,28.3408,28.2858,28.3408,149300.0
2012-04-11 13:15:00,36.05,36.06,35.93,35.93,96100.0,28.3408,28.3487,28.2465,28.2465,96100.0
2012-04-11 13:20:00,35.93,35.95,35.9,35.95,145500.0,28.2465,28.2622,28.2229,28.2622,145500.0
2012-04-11 13:25:00,35.95,35.97,35.9,35.93,162600.0,28.2622,28.2779,28.2229,28.2465,162600.0
2012-04-11 13:30:00,35.93,35.94,35.87,35.89,163700.0,28.2465,28.2544,28.1993,28.215,163700.0
2012-04-11 13:35:00,35.89,35.97,35.89,35.97,120400.0,28.215,28.2779,28.215,28.2779,120400.0
2012-04-11 13:40:00,35.97,36.01,35.95,35.97,128600.0,28.2779,28.3094,28.2622,28.2779,128600.0
2012-04-11 13:45:00,35.97,36.01,35.92,36.0,125500.0,28.2779,28.3094,28.2386,28.3015,125500.0
2012-04-11 13:50:00,36.0,36.05,35.95,36.0,147700.0,28.3015,28.3408,28.2622,28.3015,147700.0
2012-04-11 13:55:00,36.0,36.04,35.98,36.02,95800.0,28.3015,28.333,28.2858,28.3172,95800.0
2012-04-11 14:00:00,36.02,36.02,35.9,35.99,102000.0,28.3172,28.3172,28.2229,28.2937,102000.0
2012-04-11 14:05:00,35.99,36.0,35.87,35.89,220800.0,28.2937,28.3015,28.1993,28.215,220800.0
2012-04-11 14:10:00,35.9,35.9,35.8,35.84,243000.0,28.2229,28.2229,28.1443,28.1757,243000.0
2012-04-11 14:15:00,35.84,35.85,35.8,35.82,128400.0,28.1757,28.1836,28.1443,28.16,128400.0
2012-04-11 14:20:00,35.81,35.85,35.8,35.81,163400.0,28.1522,28.1836,28.1443,28.1522,163400.0
2012-04-11 14:25:00,35.81,35.82,35.76,35.77,246200.0,28.1522,28.16,28.1128,28.1207,246200.0
2012-04-11 14:30:00,35.77,35.8,35.76,35.77,222300.0,28.1207,28.1443,28.1128,28.1207,222300.0
2012-04-11 14:35:00,35.77,35.84,35.76,35.81,221200.0,28.1207,28.1757,28.1128,28.1522,221200.0
2012-04-11 14:40:00,35.81,35.85,35.78,35.81,235500.0,28.1522,28.1836,28.1286,28.1522,235500.0
2012-04-11 14:45:00,35.81,35.9,35.81,35.89,246300.0,28.1522,28.2229,28.1522,28.215,246300.0
2012-04-11 14:50:00,35.89,35.91,35.87,35.9,188100.0,28.215,28.2308,28.1993,28.2229,188100.0
2012-04-11 14:55:00,35.9,35.92,35.87,35.9,205700.0,28.2229,28.2386,28.1993,28.2229,205700.0
2012-04-11 15:00:00,35.91,35.94,35.91,35.93,190000.0,28.2308,28.2544,28.2308,28.2465,190000.0
2012-04-11 15:05:00,35.93,36.01,35.91,35.98,339300.0,28.2465,28.3094,28.2308,28.2858,339300.0
2012-04-11 15:10:00,35.98,36.0,35.9,35.91,187500.0,28.2858,28.3015,28.2229,28.2308,187500.0
2012-04-11 15:15:00,35.9,35.92,35.86,35.86,217600.0,28.2229,28.2386,28.1915,28.1915,217600.0
2012-04-11 15:20:00,35.87,35.88,35.77,35.79,321200.0,28.1993,28.2072,28.1207,28.1364,321200.0
2012-04-11 15:25:00,35.79,35.82,35.78,35.8,254600.0,28.1364,28.16,28.1286,28.1443,254600.0
2012-04-11 15:30:00,35.79,35.82,35.78,35.8,355600.0,28.1364,28.16,28.1286,28.1443,355600.0
2012-04-11 15:35:00,35.8,35.82,35.76,35.78,292900.0,28.1443,28.16,28.1128,28.1286,292900.0
2012-04-11 15:40:00,35.78,35.81,35.75,35.75,416100.0,28.1286,28.1522,28.105,28.105,416100.0
2012-04-11 15:45:00,35.75,35.8,35.75,35.78,482000.0,28.105,28.1443,28.105,28.1286,482000.0
2012-04-11 15:50:00,35.78,35.78,35.73,35.75,586200.0,28.1286,28.1286,28.0893,28.105,586200.0
2012-04-11 15:55:00,35.75,35.81,35.74,35.79,847400.0,28.105,28.1522,28.0971,28.1364,847400.0
2012-04-12 09:30:00,36.15,36.19,36.02,36.13,476400.0,28.4194,28.4509,28.3172,28.4037,476400.0
2012-04-12 09:35:00,36.12,36.63,36.11,36.57,526300.0,28.3959,28.7968,28.388,28.7496,526300.0
2012-04-12 09:40:00,36.56,36.92,36.56,36.87,1007800.0,28.7418,29.0248,28.7418,28.9855,1007800.0
2012-04-12 09:45:00,36.89,37.28,36.86,37.16,1270000.0,29.0012,29.3078,28.9776,29.2135,1270000.0
2012-04-12 09:50:00,37.16,37.31,37.15,37.3,484100.0,29.2135,29.3314,29.2056,29.3235,484100.0
2012-04-12 09:55:00,37.3,37.4,37.19,37.2,581300.0,29.3235,29.4021,29.237,29.2449,581300.0
2012-04-12 10:00:00,37.2,37.44,37.2,37.28,628500.0,29.2449,29.4336,29.2449,29.3078,628500.0
2012-04-12 10:05:00,37.28,37.33,37.17,37.31,485100.0,29.3078,29.3471,29.2213,29.3314,485100.0
2012-04-12 10:10:00,37.31,37.46,37.23,37.45,483100.0,29.3314,29.4493,29.2685,29.4414,483100.0
2012-04-12 10:15:00,37.44,37.45,37.21,37.21,287800.0,29.4336,29.4414,29.2528,29.2528,287800.0
2012-04-12 10:20:00,37.21,37.28,37.13,37.18,201600.0,29.2528,29.3078,29.1899,29.2292,201600.0
2012-04-12 10:25:00,37.18,37.35,37.18,37.32,223700.0,29.2292,29.3628,29.2292,29.3392,223700.0
2012-04-12 10:30:00,37.3,37.57,37.3,37.54,462400.0,29.3235,29.5358,29.3235,29.5122,462400.0
2012-04-12 10:35:00,37.55,37.6,37.51,37.53,378700.0,29.5201,29.5594,29.4886,29.5043,378700.0
2012-04-12 10:40:00,37.53,37.64,37.51,37.54,489900.0,29.5043,29.5908,29.4886,29.5122,489900.0
2012-04-12 10:45:00,37.53,37.57,37.44,37.45,338700.0,29.5043,29.5358,29.4336,29.4414,338700.0
2012-04-12 10:50:00,37.44,37.45,37.37,37.38,189900.0,29.4336,29.4414,29.3785,29.3864,189900.0
2012-04-12 10:55:00,37.39,37.44,37.34,37.36,273700.0,29.3943,29.4336,29.355,29.3707,273700.0
2012-04-12 11:00:00,37.37,37.45,37.36,37.45,171300.0,29.3785,29.4414,29.3707,29.4414,171300.0
2012-04-12 11:05:00,37.46,37.48,37.36,37.4,228600.0,29.4493,29.465,29.3707,29.4021,228600.0
2012-04-12 11:10:00,37.4,37.45,37.36,37.36,121000.0,29.4021,29.4414,29.3707,29.3707,121000.0
2012-04-12 11:15:00,37.37,37.45,37.35,37.45,159000.0,29.3785,29.4414,29.3628,29.4414,159000.0
2012-04-12 11:20:00,37.45,37.45,37.38,37.44,102000.0,29.4414,29.4414,29.3864,29.4336,102000.0
2012-04-12 11:25:00,37.43,37.46,37.41,37.41,89900.0,29.4257,29.4493,29.41,29.41,89900.0
2012-04-12 11:30:00,37.41,37.44,37.37,37.42,137300.0,29.41,29.4336,29.3785,29.4179,137300.0
2012-04-12 11:35:00,37.43,37.43,37.36,37.37,86700.0,29.4257,29.4257,29.3707,29.3785,86700.0
2012-04-12 11:40:00,37.36,37.49,37.36,37.42,154800.0,29.3707,29.4729,29.3707,29.4179,154800.0
2012-04-12 11:45:00,37.42,37.55,37.4,37.54,170800.0,29.4179,29.5201,29.4021,29.5122,170800.0
2012-04-12 11:50:00,37.52,37.64,37.52,37.64,330000.0,29.4965,29.5908,29.4965,29.5908,330000.0
2012-04-12 11:55:00,37.63,37.73,37.63,37.72,299900.0,29.5829,29.6616,29.5829,29.6537,299900.0
2012-04-12 12:00:00,37.72,37.74,37.64,37.68,177500.0,29.6537,29.6694,29.5908,29.6223,177500.0
2012-04-12 12:05:00,37.67,37.72,37.58,37.61,218200.0,29.6144,29.6537,29.5436,29.5672,218200.0
2012-04-12 12:10:00,37.61,37.63,37.53,37.54,134600.0,29.5672,29.5829,29.5043,29.5122,134600.0
2012-04-12 12:15:00,37.54,37.58,37.48,37.55,253700.0,29.5122,29.5436,29.465,29.5201,253700.0
2012-04-12 12:20:00,37.56,37.61,37.51,37.55,131200.0,29.5279,29.5672,29.4886,29.5201,131200.0
2012-04-12 12:25:00,37.55,37.58,37.52,37.53,137900.0,29.5201,29.5436,29.4965,29.5043,137900.0
2012-04-12 12:30:00,37.52,37.6,37.51,37.6,113900.0,29.4965,29.5594,29.4886,29.5594,113900.0
2012-04-12 12:35:00,37.6,37.71,37.58,37.7,158100.0,29.5594,29.6458,29.5436,29.638,158100.0
2012-04-12 12:40:00,37.71,37.75,37.68,37.74,206800.0,29.6458,29.6773,29.6223,29.6694,206800.0
2012-04-12 12:45:00,37.74,37.77,37.69,37.76,172300.0,29.6694,29.693,29.6301,29.6851,172300.0
2012-04-12 12:50:00,37.77,37.81,37.76,37.8,216700.0,29.693,29.7245,29.6851,29.7166,216700.0
2012-04-12 12:55:00,37.81,37.88,37.8,37.88,373300.0,29.7245,29.7795,29.7166,29.7795,373300.0
2012-04-12 13:00:00,37.88,37.94,37.87,37.93,278200.0,29.7795,29.8267,29.7716,29.8188,278200.0
2012-04-12 13:05:00,37.93,37.97,37.88,37.94,212900.0,29.8188,29.8502,29.7795,29.8267,212900.0
2012-04-12 13:10:00,37.95,37.99,37.91,37.97,252400.0,29.8345,29.866,29.8031,29.8502,252400.0
2012-04-12 13:15:00,37.98,38.0,37.97,37.98,169100.0,29.8581,29.8738,29.8502,29.8581,169100.0
2012-04-12 13:20:00,37.98,37.98,37.83,37.88,241500.0,29.8581,29.8581,29.7402,29.7795,241500.0
2012-04-12 13:25:00,37.89,37.9,37.86,37.86,130300.0,29.7873,29.7952,29.7638,29.7638,130300.0
2012-04-12 13:30:00,37.87,37.93,37.85,37.86,232600.0,29.7716,29.8188,29.7559,29.7638,232600.0
2012-04-12 13:35:00,37.86,37.89,37.8,37.8,119500.0,29.7638,29.7873,29.7166,29.7166,119500.0
2012-04-12 13:40:00,37.8,37.84,37.76,37.8,125900.0,29.7166,29.748,29.6851,29.7166,125900.0
2012-04-12 13:45:00,37.8,37.86,37.78,37.81,131200.0,29.7166,29.7638,29.7009,29.7245,131200.0
2012-04-12 13:50:00,37.81,37.83,37.75,37.83,78700.0,29.7245,29.7402,29.6773,29.7402,78700.0
2012-04-12 13:55:00,37.83,37.83,37.74,37.8,146200.0,29.7402,29.7402,29.6694,29.7166,146200.0
2012-04-12 14:00:00,37.78,37.8,37.74,37.78,162100.0,29.7009,29.7166,29.6694,29.7009,162100.0
2012-04-12 14:05:00,37.79,37.82,37.76,37.8,73300.0,29.7087,29.7323,29.6851,29.7166,73300.0
2012-04-12 14:10:00,37.8,37.84,37.78,37.78,110000.0,29.7166,29.748,29.7009,29.7009,110000.0
2012-04-12 14:15:00,37.78,37.93,37.78,37.9,177600.0,29.7009,29.8188,29.7009,29.7952,177600.0
2012-04-12 14:20:00,37.9,37.95,37.86,37.92,154900.0,29.7952,29.8345,29.7638,29.8109,154900.0
2012-04-12 14:25:00,37.91,37.94,37.9,37.91,111800.0,29.8031,29.8267,29.7952,29.8031,111800.0
2012-04-12 14:30:00,37.92,37.94,37.87,37.93,124800.0,29.8109,29.8267,29.7716,29.8188,124800.0
2012-04-12 14:35:00,37.92,37.95,37.91,37.92,166200.0,29.8109,29.8345,29.8031,29.8109,166200.0
2012-04-12 14:40:00,37.93,37.94,37.85,37.86,151800.0,29.8188,29.8267,29.7559,29.7638,151800.0
2012-04-12 14:45:00,37.86,37.9,37.85,37.9,181600.0,29.7638,29.7952,29.7559,29.7952,181600.0
2012-04-12 14:50:00,37.91,37.97,37.9,37.96,109000.0,29.8031,29.8502,29.7952,29.8424,109000.0
2012-04-12 14:55:00,37.96,37.99,37.94,37.97,115200.0,29.8424,29.866,29.8267,29.8502,115200.0
2012-04-12 15:00:00,37.97,37.99,37.96,37.97,99700.0,29.8502,29.866,29.8424,29.8502,99700.0
2012-04-12 15:05:00,37.97,38.0,37.97,38.0,107600.0,29.8502,29.8738,29.8502,29.8738,107600.0
2012-04-12 15:10:00,37.99,38.01,37.93,37.99,330300.0,29.866,29.8817,29.8188,29.866,330300.0
2012-04-12 15:15:00,38.0,38.0,37.97,37.98,93200.0,29.8738,29.8738,29.8502,29.8581,93200.0
2012-04-12 15:20:00,37.99,38.0,37.92,37.94,224500.0,29.866,29.8738,29.8109,29.8267,224500.0
2012-04-12 15:25:00,37.94,37.95,37.91,37.91,140300.0,29.8267,29.8345,29.8031,29.8031,140300.0
2012-04-12 15:30:00,37.92,37.95,37.88,37.9,183100.0,29.8109,29.8345,29.7795,29.7952,183100.0
2012-04-12 15:35:00,37.9,37.95,37.89,37.93,237800.0,29.7952,29.8345,29.7873,29.8188,237800.0
2012-04-12 15:40:00,37.92,37.97,37.9,37.94,290200.0,29.8109,29.8502,29.7952,29.8267,290200.0
2012-04-12 15:45:00,37.92,37.93,37.85,37.89,390400.0,29.8109,29.8188,29.7559,29.7873,390400.0
2012-04-12 15:50:00,37.9,37.93,37.87,37.91,377500.0,29.7952,29.8188,29.7716,29.8031,377500.0
2012-04-12 15:55:00,37.91,37.91,37.87,37.89,821000.0,29.8031,29.8031,29.7716,29.7873,821000.0
2012-04-13 09:30:00,37.29,37.43,37.21,37.35,493900.0,29.3157,29.4257,29.2528,29.3628,493900.0
2012-04-13 09:35:00,37.34,37.4,37.26,37.39,342800.0,29.355,29.4021,29.2921,29.3943,342800.0
2012-04-13 09:40:00,37.37,37.41,37.3,37.31,336000.0,29.3785,29.41,29.3235,29.3314,336000.0
2012-04-13 09:45:00,37.3,37.3,37.19,37.23,512100.0,29.3235,29.3235,29.237,29.2685,512100.0
2012-04-13 09:50:00,37.25,37.25,37.09,37.21,360000.0,29.2842,29.2842,29.1584,29.2528,360000.0
2012-04-13 09:55:00,37.2,37.27,37.09,37.14,353300.0,29.2449,29.2999,29.1584,29.1977,353300.0
2012-04-13 10:00:00,37.14,37.18,37.03,37.05,451000.0,29.1977,29.2292,29.1113,29.127,451000.0
2012-04-13 10:05:00,37.04,37.06,36.91,37.02,410400.0,29.1191,29.1348,29.0169,29.1034,410400.0
2012-04-13 10:10:00,37.02,37.18,36.99,37.09,164400.0,29.1034,29.2292,29.0798,29.1584,164400.0
2012-04-13 10:15:00,37.1,37.18,36.97,36.98,170400.0,29.1663,29.2292,29.0641,29.0719,170400.0
2012-04-13 10:20:00,36.97,37.02,36.83,36.84,238200.0,29.0641,29.1034,28.954,28.9619,238200.0
2012-04-13 10:25:00,36.84,37.07,36.84,37.03,201600.0,28.9619,29.1427,28.9619,29.1113,201600.0
2012-04-13 10:30:00,37.02,37.03,36.86,36.9,193300.0,29.1034,29.1113,28.9776,29.0091,193300.0
2012-04-13 10:35:00,36.91,37.15,36.86,37.13,223900.0,29.0169,29.2056,28.9776,29.1899,223900.0
2012-04-13 10:40:00,37.13,37.17,37.05,37.08,184600.0,29.1899,29.2213,29.127,29.1506,184600.0
2012-04-13 10:45:00,37.08,37.13,36.98,37.09,162800.0,29.1506,29.1899,29.0719,29.1584,162800.0
2012-04-13 10:50:00,37.1,37.2,37.01,37.13,158300.0,29.1663,29.2449,29.0955,29.1899,158300.0
2012-04-13 10:55:00,37.13,37.23,37.09,37.21,134300.0,29.1899,29.2685,29.1584,29.2528,134300.0
2012-04-13 11:00:00,37.21,37.29,37.18,37.24,166300.0,29.2528,29.3157,29.2292,29.2763,166300.0
2012-04-13 11:05:00,37.23,37.31,37.05,37.06,454000.0,29.2685,29.3314,29.127,29.1348,454000.0
2012-04-13 11:10:00,37.05,37.09,36.96,37.05,168600.0,29.127,29.1584,29.0562,29.127,168600.0
2012-04-13 11:15:00,37.06,37.06,36.91,36.93,218800.0,29.1348,29.1348,29.0169,29.0326,218800.0
2012-04-13 11:20:00,36.93,36.97,36.86,36.89,255600.0,29.0326,29.0641,28.9776,29.0012,255600.0
2012-04-13 11:25:00,36.89,36.95,36.86,36.89,160700.0,29.0012,29.0484,28.9776,29.0012,160700.0
2012-04-13 11:30:00,36.88,36.9,36.8,36.84,157200.0,28.9933,29.0091,28.9304,28.9619,157200.0
2012-04-13 11:35:00,36.84,36.93,36.82,36.87,176200.0,28.9619,29.0326,28.9462,28.9855,176200.0
2012-04-13 11:40:00,36.87,36.96,36.84,36.84,228300.0,28.9855,29.0562,28.9619,28.9619,228300.0
2012-04-13 11:45:00,36.85,36.96,36.84,36.92,121800.0,28.9697,29.0562,28.9619,29.0248,121800.0
2012-04-13 11:50:00,36.91,37.02,36.89,37.02,176600.0,29.0169,29.1034,29.0012,29.1034,176600.0
2012-04-13 11:55:00,37.02,37.02,36.8,36.91,150000.0,29.1034,29.1034,28.9304,29.0169,150000.0
2012-04-13 12:00:00,36.91,36.91,36.78,36.8,164100.0,29.0169,29.0169,28.9147,28.9304,164100.0
2012-04-13 12:05:00,36.8,36.87,36.79,36.8,64400.0,28.9304,28.9855,28.9226,28.9304,64400.0
2012-04-13 12:10:00,36.8,36.81,36.7,36.73,153000.0,28.9304,28.9383,28.8518,28.8754,153000.0
2012-04-13 12:15:00,36.73,36.82,36.72,36.78,80800.0,28.8754,28.9462,28.8675,28.9147,80800.0
2012-04-13 12:20:00,36.77,36.91,36.76,36.9,238400.0,28.9069,29.0169,28.899,29.0091,238400.0
2012-04-13 12:25:00,36.89,36.9,36.86,36.88,83400.0,29.0012,29.0091,28.9776,28.9933,83400.0
2012-04-13 12:30:00,36.88,36.98,36.87,36.98,144200.0,28.9933,29.0719,28.9855,29.0719,144200.0
2012-04-13 12:35:00,36.98,37.0,36.92,36.95,98200.0,29.0719,29.0877,29.0248,29.0484,98200.0
2012-04-13 12:40:00,36.95,36.97,36.9,36.97,81200.0,29.0484,29.0641,29.0091,29.0641,81200.0
2012-04-13 12:45:00,36.97,37.0,36.94,36.96,73900.0,29.0641,29.0877,29.0405,29.0562,73900.0
2012-04-13 12:50:00,36.96,36.99,36.89,36.92,69400.0,29.0562,29.0798,29.0012,29.0248,69400.0
2012-04-13 12:55:00,36.91,36.97,36.89,36.93,60200.0,29.0169,29.0641,29.0012,29.0326,60200.0
2012-04-13 13:00:00,36.92,36.97,36.88,36.93,122000.0,29.0248,29.0641,28.9933,29.0326,122000.0
2012-04-13 13:05:00,36.93,36.98,36.93,36.93,61100.0,29.0326,29.0719,29.0326,29.0326,61100.0
2012-04-13 13:10:00,36.93,36.99,36.92,36.97,78700.0,29.0326,29.0798,29.0248,29.0641,78700.0
2012-04-13 13:15:00,36.96,36.97,36.87,36.87,77400.0,29.0562,29.0641,28.9855,28.9855,77400.0
2012-04-13 13:20:00,36.87,36.95,36.85,36.94,83300.0,28.9855,29.0484,28.9697,29.0405,83300.0
2012-04-13 13:25:00,36.94,36.98,36.91,36.94,75100.0,29.0405,29.0719,29.0169,29.0405,75100.0
2012-04-13 13:30:00,36.95,36.97,36.89,36.96,70800.0,29.0484,29.0641,29.0012,29.0562,70800.0
2012-04-13 13:35:00,36.97,37.0,36.94,37.0,74000.0,29.0641,29.0877,29.0405,29.0877,74000.0
2012-04-13 13:40:00,37.0,37.0,36.96,36.98,102800.0,29.0877,29.0877,29.0562,29.0719,102800.0
2012-04-13 13:45:00,36.98,37.03,36.93,36.98,108700.0,29.0719,29.1113,29.0326,29.0719,108700.0
2012-04-13 13:50:00,36.98,37.02,36.94,36.97,87100.0,29.0719,29.1034,29.0405,29.0641,87100.0
2012-04-13 13:55:00,36.97,37.0,36.9,36.9,79500.0,29.0641,29.0877,29.0091,29.0091,79500.0
2012-04-13 14:00:00,36.9,36.95,36.86,36.93,100200.0,29.0091,29.0484,28.9776,29.0326,100200.0
2012-04-13 14:05:00,36.93,36.97,36.89,36.93,290900.0,29.0326,29.0641,29.0012,29.0326,290900.0
2012-04-13 14:10:00,36.94,36.99,36.93,36.97,160800.0,29.0405,29.0798,29.0326,29.0641,160800.0
2012-04-13 14:15:00,36.96,36.99,36.92,36.96,80500.0,29.0562,29.0798,29.0248,29.0562,80500.0
2012-04-13 14:20:00,36.97,37.08,36.97,37.08,165300.0,29.0641,29.1506,29.0641,29.1506,165300.0
2012-04-13 14:25:00,37.09,37.12,36.99,37.08,207500.0,29.1584,29.182,29.0798,29.1506,207500.0
2012-04-13 14:30:00,37.08,37.16,37.06,37.14,159400.0,29.1506,29.2135,29.1348,29.1977,159400.0
2012-04-13 14:35:00,37.15,37.18,37.09,37.1,196600.0,29.2056,29.2292,29.1584,29.1663,196600.0
2012-04-13 14:40:00,37.1,37.15,37.08,37.13,207100.0,29.1663,29.2056,29.1506,29.1899,207100.0
2012-04-13 14:45:00,37.13,37.2,37.12,37.18,153800.0,29.1899,29.2449,29.182,29.2292,153800.0
2012-04-13 14:50:00,37.18,37.19,37.07,37.1,157600.0,29.2292,29.237,29.1427,29.1663,157600.0
2012-04-13 14:55:00,37.09,37.1,36.99,36.99,164100.0,29.1584,29.1663,29.0798,29.0798,164100.0
2012-04-13 15:00:00,36.99,37.05,36.96,37.05,92500.0,29.0798,29.127,29.0562,29.127,92500.0
2012-04-13 15:05:00,37.05,37.13,37.02,37.1,143900.0,29.127,29.1899,29.1034,29.1663,143900.0
2012-04-13 15:10:00,37.1,37.14,37.08,37.14,87500.0,29.1663,29.1977,29.1506,29.1977,87500.0
2012-04-13 15:15:00,37.14,37.16,37.12,37.14,99100.0,29.1977,29.2135,29.182,29.1977,99100.0
2012-04-13 15:20:00,37.15,37.2,37.11,37.15,101000.0,29.2056,29.2449,29.1741,29.2056,101000.0
2012-04-13 15:25:00,37.15,37.15,37.08,37.1,233700.0,29.2056,29.2056,29.1506,29.1663,233700.0
2012-04-13 15:30:00,37.11,37.16,37.06,37.06,168200.0,29.1741,29.2135,29.1348,29.1348,168200.0
2012-04-13 15:35:00,37.06,37.06,36.96,36.97,270600.0,29.1348,29.1348,29.0562,29.0641,270600.0
2012-04-13 15:40:00,36.96,37.03,36.96,36.98,191300.0,29.0562,29.1113,29.0562,29.0719,191300.0
2012-04-13 15:45:00,36.98,37.01,36.9,36.93,343800.0,29.0719,29.0955,29.0091,29.0326,343800.0
2012-04-13 15:50:00,36.93,36.95,36.88,36.9,362900.0,29.0326,29.0484,28.9933,29.0091,362900.0
2012-04-13 15:55:00,36.91,36.98,36.9,36.95,634300.0,29.0169,29.0719,29.0091,29.0484,634300.0
2012-04-16 09:30:00,37.63,37.75,37.34,37.51,835700.0,29.5829,29.6773,29.355,29.4886,835700.0
2012-04-16 09:35:00,37.5,37.55,37.28,37.37,375300.0,29.4807,29.5201,29.3078,29.3785,375300.0
2012-04-16 09:40:00,37.37,37.38,37.18,37.31,482800.0,29.3785,29.3864,29.2292,29.3314,482800.0
2012-04-16 09:45:00,37.32,37.45,37.17,37.41,290000.0,29.3392,29.4414,29.2213,29.41,290000.0
2012-04-16 09:50:00,37.41,37.44,37.18,37.32,282400.0,29.41,29.4336,29.2292,29.3392,282400.0
2012-04-16 09:55:00,37.3,37.44,37.24,37.43,210300.0,29.3235,29.4336,29.2763,29.4257,210300.0
2012-04-16 10:00:00,37.41,37.42,37.24,37.38,322100.0,29.41,29.4179,29.2763,29.3864,322100.0
2012-04-16 10:05:00,37.38,37.4,37.16,37.21,278200.0,29.3864,29.4021,29.2135,29.2528,278200.0
2012-04-16 10:10:00,37.21,37.22,36.92,36.93,536600.0,29.2528,29.2606,29.0248,29.0326,536600.0
2012-04-16 10:15:00,36.93,37.11,36.89,37.05,332200.0,29.0326,29.1741,29.0012,29.127,332200.0
2012-04-16 10:20:00,37.04,37.2,37.02,37.17,252500.0,29.1191,29.2449,29.1034,29.2213,252500.0
2012-04-16 10:25:00,37.18,37.31,37.09,37.25,230400.0,29.2292,29.3314,29.1584,29.2842,230400.0
2012-04-16 10:30:00,37.26,37.28,37.17,37.22,160500.0,29.2921,29.3078,29.2213,29.2606,160500.0
2012-04-16 10:35:00,37.21,37.21,37.02,37.06,292800.0,29.2528,29.2528,29.1034,29.1348,292800.0
2012-04-16 10:40:00,37.07,37.15,37.06,37.07,400800.0,29.1427,29.2056,29.1348,29.1427,400800.0
2012-04-16 10:45:00,37.06,37.21,37.06,37.2,369800.0,29.1348,29.2528,29.1348,29.2449,369800.0
2012-04-16 10:50:00,37.2,37.32,37.2,37.31,392100.0,29.2449,29.3392,29.2449,29.3314,392100.0
2012-04-16 10:55:00,37.31,37.34,37.18,37.18,176300.0,29.3314,29.355,29.2292,29.2292,176300.0
2012-04-16 11:00:00,37.19,37.27,37.14,37.15,124000.0,29.237,29.2999,29.1977,29.2056,124000.0
2012-04-16 11:05:00,37.14,37.19,37.09,37.18,190700.0,29.1977,29.237,29.1584,29.2292,190700.0
2012-04-16 11:10:00,37.19,37.25,37.13,37.16,136700.0,29.237,29.2842,29.1899,29.2135,136700.0
2012-04-16 11:15:00,37.13,37.19,37.08,37.13,131800.0,29.1899,29.237,29.1506,29.1899,131800.0
2012-04-16 11:20:00,37.14,37.17,37.07,37.1,125200.0,29.1977,29.2213,29.1427,29.1663,125200.0
2012-04-16 11:25:00,37.1,37.14,36.97,36.99,170000.0,29.1663,29.1977,29.0641,29.0798,170000.0
2012-04-16 11:30:00,37.0,37.0,36.89,36.91,177100.0,29.0877,29.0877,29.0012,29.0169,177100.0
2012-04-16 11:35:00,36.91,36.99,36.84,36.98,170100.0,29.0169,29.0798,28.9619,29.0719,170100.0
2012-04-16 11:40:00,36.98,37.04,36.92,36.95,112500.0,29.0719,29.1191,29.0248,29.0484,112500.0
2012-04-16 11:45:00,36.94,37.03,36.92,36.94,63300.0,29.0405,29.1113,29.0248,29.0405,63300.0
2012-04-16 11:50:00,36.94,37.02,36.92,37.01,131900.0,29.0405,29.1034,29.0248,29.0955,131900.0
2012-04-16 11:55:00,37.01,37.11,37.01,37.01,133600.0,29.0955,29.1741,29.0955,29.0955,133600.0
2012-04-16 12:00:00,37.0,37.13,37.0,37.13,105200.0,29.0877,29.1899,29.0877,29.1899,105200.0
2012-04-16 12:05:00,37.14,37.15,36.94,36.95,95800.0,29.1977,29.2056,29.0405,29.0484,95800.0
2012-04-16 12:10:00,36.96,37.01,36.94,36.97,106600.0,29.0562,29.0955,29.0405,29.0641,106600.0
2012-04-16 12:15:00,36.98,37.02,36.91,36.93,84800.0,29.0719,29.1034,29.0169,29.0326,84800.0
2012-04-16 12:20:00,36.93,36.95,36.87,36.9,100100.0,29.0326,29.0484,28.9855,29.0091,100100.0
2012-04-16 12:25:00,36.91,37.0,36.9,36.96,94800.0,29.0169,29.0877,29.0091,29.0562,94800.0
2012-04-16 12:30:00,36.96,37.04,36.88,36.88,101200.0,29.0562,29.1191,28.9933,28.9933,101200.0
2012-04-16 12:35:00,36.87,36.92,36.83,36.92,98800.0,28.9855,29.0248,28.954,29.0248,98800.0
2012-04-16 12:40:00,36.93,36.95,36.86,36.94,90000.0,29.0326,29.0484,28.9776,29.0405,90000.0
2012-04-16 12:45:00,36.94,37.01,36.93,36.96,84800.0,29.0405,29.0955,29.0326,29.0562,84800.0
2012-04-16 12:50:00,36.95,36.96,36.87,36.92,90100.0,29.0484,29.0562,28.9855,29.0248,90100.0
2012-04-16 12:55:00,36.92,37.02,36.89,37.01,106600.0,29.0248,29.1034,29.0012,29.0955,106600.0
2012-04-16 13:00:00,37.01,37.02,36.92,36.93,69000.0,29.0955,29.1034,29.0248,29.0326,69000.0
2012-04-16 13:05:00,36.92,36.96,36.89,36.91,88400.0,29.0248,29.0562,29.0012,29.0169,88400.0
2012-04-16 13:10:00,36.9,36.93,36.88,36.93,63200.0,29.0091,29.0326,28.9933,29.0326,63200.0
2012-04-16 13:15:00,36.92,36.98,36.9,36.93,127600.0,29.0248,29.0719,29.0091,29.0326,127600.0
2012-04-16 13:20:00,36.93,36.98,36.91,36.93,57400.0,29.0326,29.0719,29.0169,29.0326,57400.0
2012-04-16 13:25:00,36.93,36.97,36.89,36.95,91700.0,29.0326,29.0641,29.0012,29.0484,91700.0
2012-04-16 13:30:00,36.94,36.98,36.92,36.98,68600.0,29.0405,29.0719,29.0248,29.0719,68600.0
2012-04-16 13:35:00,36.98,37.13,36.96,37.06,162200.0,29.0719,29.1899,29.0562,29.1348,162200.0
2012-04-16 13:40:00,37.06,37.18,37.04,37.16,172000.0,29.1348,29.2292,29.1191,29.2135,172000.0
2012-04-16 13:45:00,37.16,37.23,37.15,37.18,151500.0,29.2135,29.2685,29.2056,29.2292,151500.0
2012-04-16 13:50:00,37.18,37.25,37.15,37.22,174700.0,29.2292,29.2842,29.2056,29.2606,174700.0
2012-04-16 13:55:00,37.22,37.34,37.21,37.27,206500.0,29.2606,29.355,29.2528,29.2999,206500.0
2012-04-16 14:00:00,37.27,37.34,37.2,37.23,119100.0,29.2999,29.355,29.2449,29.2685,119100.0
2012-04-16 14:05:00,37.23,37.24,37.15,37.15,77400.0,29.2685,29.2763,29.2056,29.2056,77400.0
2012-04-16 14:10:00,37.15,37.21,37.13,37.2,114000.0,29.2056,29.2528,29.1899,29.2449,114000.0
2012-04-16 14:15:00,37.2,37.24,37.17,37.21,55600.0,29.2449,29.2763,29.2213,29.2528,55600.0
2012-04-16 14:20:00,37.21,37.21,37.1,37.13,86900.0,29.2528,29.2528,29.1663,29.1899,86900.0
2012-04-16 14:25:00,37.12,37.14,37.05,37.07,103200.0,29.182,29.1977,29.127,29.1427,103200.0
2012-04-16 14:30:00,37.07,37.13,37.05,37.11,111900.0,29.1427,29.1899,29.127,29.1741,111900.0
2012-04-16 14:35:00,37.1,37.17,37.06,37.11,104900.0,29.1663,29.2213,29.1348,29.1741,104900.0
2012-04-16 14:40:00,37.12,37.16,37.08,37.1,77800.0,29.182,29.2135,29.1506,29.1663,77800.0
2012-04-16 14:45:00,37.11,37.19,37.07,37.19,111600.0,29.1741,29.237,29.1427,29.237,111600.0
2012-04-16 14:50:00,37.19,37.2,37.13,37.14,117500.0,29.237,29.2449,29.1899,29.1977,117500.0
2012-04-16 14:55:00,37.14,37.14,37.07,37.09,94100.0,29.1977,29.1977,29.1427,29.1584,94100.0
2012-04-16 15:00:00,37.09,37.13,37.02,37.05,126000.0,29.1584,29.1899,29.1034,29.127,126000.0
2012-04-16 15:05:00,37.05,37.16,37.04,37.08,119300.0,29.127,29.2135,29.1191,29.1506,119300.0
2012-04-16 15:10:00,37.09,37.13,37.07,37.1,98300.0,29.1584,29.1899,29.1427,29.1663,98300.0
2012-04-16 15:15:00,37.11,37.14,37.07,37.11,103000.0,29.1741,29.1977,29.1427,29.1741,103000.0
2012-04-16 15:20:00,37.12,37.12,37.02,37.04,186800.0,29.182,29.182,29.1034,29.1191,186800.0
2012-04-16 15:25:00,37.04,37.05,36.97,37.0,166800.0,29.1191,29.127,29.0641,29.0877,166800.0
2012-04-16 15:30:00,37.0,37.06,36.98,37.0,157600.0,29.0877,29.1348,29.0719,29.0877,157600.0
2012-04-16 15:35:00,36.99,37.06,36.97,37.04,226300.0,29.0798,29.1348,29.0641,29.1191,226300.0
2012-04-16 15:40:00,37.03,37.05,36.99,37.01,151600.0,29.1113,29.127,29.0798,29.0955,151600.0
2012-04-16 15:45:00,37.02,37.05,36.91,36.91,269900.0,29.1034,29.127,29.0169,29.0169,269900.0
2012-04-16 15:50:00,36.92,36.96,36.9,36.91,339000.0,29.0248,29.0562,29.0091,29.0169,339000.0
2012-04-16 15:55:00,36.92,36.99,36.91,36.93,372400.0,29.0248,29.0798,29.0169,29.0326,372400.0
2012-04-17 09:30:00,37.55,37.61,37.25,37.25,516500.0,29.5201,29.5672,29.2842,29.2842,516500.0
2012-04-17 09:35:00,37.25,37.34,37.2,37.24,358400.0,29.2842,29.355,29.2449,29.2763,358400.0
2012-04-17 09:40:00,37.24,37.25,37.08,37.21,343300.0,29.2763,29.2842,29.1506,29.2528,343300.0
2012-04-17 09:45:00,37.22,37.3,37.16,37.27,233000.0,29.2606,29.3235,29.2135,29.2999,233000.0
2012-04-17 09:50:00,37.27,37.49,37.22,37.44,382100.0,29.2999,29.4729,29.2606,29.4336,382100.0
2012-04-17 09:55:00,37.43,37.47,37.31,37.38,250100.0,29.4257,29.4572,29.3314,29.3864,250100.0
2012-04-17 10:00:00,37.37,37.44,37.27,37.41,243100.0,29.3785,29.4336,29.2999,29.41,243100.0
2012-04-17 10:05:00,37.44,37.64,37.43,37.56,328500.0,29.4336,29.5908,29.4257,29.5279,328500.0
2012-04-17 10:10:00,37.55,37.75,37.55,37.73,299400.0,29.5201,29.6773,29.5201,29.6616,299400.0
2012-04-17 10:15:00,37.74,38.0,37.73,37.99,603900.0,29.6694,29.8738,29.6616,29.866,603900.0
2012-04-17 10:20:00,37.97,38.0,37.79,37.82,331100.0,29.8502,29.8738,29.7087,29.7323,331100.0
2012-04-17 10:25:00,37.81,37.83,37.73,37.83,252400.0,29.7245,29.7402,29.6616,29.7402,252400.0
2012-04-17 10:30:00,37.84,38.0,37.84,37.91,323100.0,29.748,29.8738,29.748,29.8031,323100.0
2012-04-17 10:35:00,37.91,37.97,37.88,37.95,163800.0,29.8031,29.8502,29.7795,29.8345,163800.0
2012-04-17 10:40:00,37.94,38.04,37.9,38.0,343600.0,29.8267,29.9053,29.7952,29.8738,343600.0
2012-04-17 10:45:00,38.0,38.12,37.99,38.02,373400.0,29.8738,29.9682,29.866,29.8895,373400.0
2012-04-17 10:50:00,38.02,38.2,38.02,38.16,300700.0,29.8895,30.0311,29.8895,29.9996,300700.0
2012-04-17 10:55:00,38.16,38.18,38.01,38.05,243800.0,29.9996,30.0153,29.8817,29.9131,243800.0
2012-04-17 11:00:00,38.05,38.2,38.05,38.14,316800.0,29.9131,30.0311,29.9131,29.9839,316800.0
2012-04-17 11:05:00,38.14,38.2,38.08,38.15,301500.0,29.9839,30.0311,29.9367,29.9917,301500.0
2012-04-17 11:10:00,38.16,38.18,38.03,38.06,107400.0,29.9996,30.0153,29.8974,29.921,107400.0
2012-04-17 11:15:00,38.06,38.13,38.0,38.1,304900.0,29.921,29.976,29.8738,29.9524,304900.0
2012-04-17 11:20:00,38.1,38.17,38.01,38.07,167200.0,29.9524,30.0075,29.8817,29.9289,167200.0
2012-04-17 11:25:00,38.06,38.08,38.0,38.01,108000.0,29.921,29.9367,29.8738,29.8817,108000.0
2012-04-17 11:30:00,38.02,38.03,37.94,37.94,113200.0,29.8895,29.8974,29.8267,29.8267,113200.0
2012-04-17 11:35:00,37.94,37.97,37.91,37.92,189200.0,29.8267,29.8502,29.8031,29.8109,189200.0
2012-04-17 11:40:00,37.92,37.97,37.9,37.9,192200.0,29.8109,29.8502,29.7952,29.7952,192200.0
2012-04-17 11:45:00,37.91,37.93,37.86,37.88,72500.0,29.8031,29.8188,29.7638,29.7795,72500.0
2012-04-17 11:50:00,37.89,37.94,37.86,37.9,136500.0,29.7873,29.8267,29.7638,29.7952,136500.0
2012-04-17 11:55:00,37.9,37.96,37.88,37.92,87800.0,29.7952,29.8424,29.7795,29.8109,87800.0
2012-04-17 12:00:00,37.92,37.99,37.92,37.95,60600.0,29.8109,29.866,29.8109,29.8345,60600.0
2012-04-17 12:05:00,37.96,37.97,37.91,37.95,95200.0,29.8424,29.8502,29.8031,29.8345,95200.0
2012-04-17 12:10:00,37.95,38.0,37.91,37.92,116200.0,29.8345,29.8738,29.8031,29.8109,116200.0
2012-04-17 12:15:00,37.92,37.98,37.89,37.98,90400.0,29.8109,29.8581,29.7873,29.8581,90400.0
2012-04-17 12:20:00,37.98,38.05,37.93,38.02,76400.0,29.8581,29.9131,29.8188,29.8895,76400.0
2012-04-17 12:25:00,38.02,38.02,37.96,37.96,95100.0,29.8895,29.8895,29.8424,29.8424,95100.0
2012-04-17 12:30:00,37.97,38.06,37.96,38.05,116900.0,29.8502,29.921,29.8424,29.9131,116900.0
2012-04-17 12:35:00,38.05,38.08,38.03,38.03,75100.0,29.9131,29.9367,29.8974,29.8974,75100.0
2012-04-17 12:40:00,38.03,38.07,38.01,38.06,37200.0,29.8974,29.9289,29.8817,29.921,37200.0
2012-04-17 12:45:00,38.05,38.08,38.04,38.06,50200.0,29.9131,29.9367,29.9053,29.921,50200.0
2012-04-17 12:50:00,38.06,38.09,38.04,38.08,69700.0,29.921,29.9446,29.9053,29.9367,69700.0
2012-04-17 12:55:00,38.08,38.09,38.04,38.05,57200.0,29.9367,29.9446,29.9053,29.9131,57200.0
2012-04-17 13:00:00,38.04,38.06,37.99,38.05,129300.0,29.9053,29.921,29.866,29.9131,129300.0
2012-04-17 13:05:00,38.05,38.08,38.02,38.05,66700.0,29.9131,29.9367,29.8895,29.9131,66700.0
2012-04-17 13:10:00,38.04,38.06,38.03,38.05,93200.0,29.9053,29.921,29.8974,29.9131,93200.0
2012-04-17 13:15:00,38.04,38.07,38.03,38.03,86900.0,29.9053,29.9289,29.8974,29.8974,86900.0
2012-04-17 13:20:00,38.04,38.04,37.95,37.96,78000.0,29.9053,29.9053,29.8345,29.8424,78000.0
2012-04-17 13:25:00,37.96,38.04,37.95,38.03,48300.0,29.8424,29.9053,29.8345,29.8974,48300.0
2012-04-17 13:30:00,38.04,38.05,37.99,38.0,67200.0,29.9053,29.9131,29.866,29.8738,67200.0
2012-04-17 13:35:00,38.0,38.0,37.94,37.96,109200.0,29.8738,29.8738,29.8267,29.8424,109200.0
2012-04-17 13:40:00,37.96,38.0,37.95,37.99,117500.0,29.8424,29.8738,29.8345,29.866,117500.0
2012-04-17 13:45:00,38.0,38.02,37.98,37.98,71300.0,29.8738,29.8895,29.8581,29.8581,71300.0
2012-04-17 13:50:00,37.98,38.0,37.97,38.0,58200.0,29.8581,29.8738,29.8502,29.8738,58200.0
2012-04-17 13:55:00,37.99,38.02,37.96,37.97,95100.0,29.866,29.8895,29.8424,29.8502,95100.0
2012-04-17 14:00:00,37.97,38.0,37.96,37.98,120800.0,29.8502,29.8738,29.8424,29.8581,120800.0
2012-04-17 14:05:00,37.98,38.01,37.95,37.95,137400.0,29.8581,29.8817,29.8345,29.8345,137400.0
2012-04-17 14:10:00,37.95,38.01,37.95,38.0,99700.0,29.8345,29.8817,29.8345,29.8738,99700.0
2012-04-17 14:15:00,38.0,38.0,37.95,37.97,113700.0,29.8738,29.8738,29.8345,29.8502,113700.0
2012-04-17 14:20:00,37.98,37.98,37.92,37.93,155600.0,29.8581,29.8581,29.8109,29.8188,155600.0
2012-04-17 14:25:00,37.94,37.94,37.9,37.94,65500.0,29.8267,29.8267,29.7952,29.8267,65500.0
2012-04-17 14:30:00,37.93,38.0,37.88,37.99,207000.0,29.8188,29.8738,29.7795,29.866,207000.0
2012-04-17 14:35:00,37.99,38.0,37.96,37.98,44600.0,29.866,29.8738,29.8424,29.8581,44600.0
2012-04-17 14:40:00,37.98,37.98,37.94,37.95,66600.0,29.8581,29.8581,29.8267,29.8345,66600.0
2012-04-17 14:45:00,37.94,37.95,37.86,37.86,104800.0,29.8267,29.8345,29.7638,29.7638,104800.0
2012-04-17 14:50:00,37.87,37.92,37.83,37.91,204600.0,29.7716,29.8109,29.7402,29.8031,204600.0
2012-04-17 14:55:00,37.91,37.95,37.89,37.93,167900.0,29.8031,29.8345,29.7873,29.8188,167900.0
2012-04-17 15:00:00,37.94,37.94,37.9,37.93,66300.0,29.8267,29.8267,29.7952,29.8188,66300.0
2012-04-17 15:05:00,37.93,37.94,37.88,37.91,185500.0,29.8188,29.8267,29.7795,29.8031,185500.0
2012-04-17 15:10:00,37.91,37.92,37.82,37.83,110200.0,29.8031,29.8109,29.7323,29.7402,110200.0
2012-04-17 15:15:00,37.83,37.85,37.76,37.8,159000.0,29.7402,29.7559,29.6851,29.7166,159000.0
2012-04-17 15:20:00,37.8,37.86,37.76,37.8,118500.0,29.7166,29.7638,29.6851,29.7166,118500.0
2012-04-17 15:25:00,37.81,37.9,37.77,37.9,161300.0,29.7245,29.7952,29.693,29.7952,161300.0
2012-04-17 15:30:00,37.9,37.9,37.82,37.83,161400.0,29.7952,29.7952,29.7323,29.7402,161400.0
2012-04-17 15:35:00,37.84,37.84,37.78,37.81,150900.0,29.748,29.748,29.7009,29.7245,150900.0
2012-04-17 15:40:00,37.81,37.85,37.8,37.81,225900.0,29.7245,29.7559,29.7166,29.7245,225900.0
2012-04-17 15:45:00,37.81,37.82,37.78,37.81,182100.0,29.7245,29.7323,29.7009,29.7245,182100.0
2012-04-17 15:50:00,37.81,37.83,37.78,37.79,412000.0,29.7245,29.7402,29.7009,29.7087,412000.0
2012-04-17 15:55:00,37.79,37.8,37.75,37.75,704200.0,29.7087,29.7166,29.6773,29.6773,704200.0
2012-04-18 09:30:00,37.63,37.63,37.39,37.39,407100.0,29.5829,29.5829,29.3943,29.3943,407100.0
2012-04-18 09:35:00,37.42,37.9,37.4,37.84,465100.0,29.4179,29.7952,29.4021,29.748,465100.0
2012-04-18 09:40:00,37.84,38.23,37.84,38.09,507300.0,29.748,30.0546,29.748,29.9446,507300.0
2012-04-18 09:45:00,38.09,38.11,37.82,38.01,298000.0,29.9446,29.9603,29.7323,29.8817,298000.0
2012-04-18 09:50:00,38.01,38.08,37.91,38.05,193900.0,29.8817,29.9367,29.8031,29.9131,193900.0
2012-04-18 09:55:00,38.04,38.08,37.91,37.99,109800.0,29.9053,29.9367,29.8031,29.866,109800.0
2012-04-18 10:00:00,37.99,38.02,37.7,37.78,287200.0,29.866,29.8895,29.638,29.7009,287200.0
2012-04-18 10:05:00,37.78,37.91,37.72,37.9,198800.0,29.7009,29.8031,29.6537,29.7952,198800.0
2012-04-18 10:10:00,37.9,37.91,37.69,37.88,210500.0,29.7952,29.8031,29.6301,29.7795,210500.0
2012-04-18 10:15:00,37.89,37.93,37.78,37.86,175700.0,29.7873,29.8188,29.7009,29.7638,175700.0
2012-04-18 10:20:00,37.87,37.91,37.75,37.88,222100.0,29.7716,29.8031,29.6773,29.7795,222100.0
2012-04-18 10:25:00,37.88,37.95,37.82,37.84,282000.0,29.7795,29.8345,29.7323,29.748,282000.0
2012-04-18 10:30:00,37.85,37.92,37.78,37.92,310900.0,29.7559,29.8109,29.7009,29.8109,310900.0
2012-04-18 10:35:00,37.91,38.04,37.89,38.02,245600.0,29.8031,29.9053,29.7873,29.8895,245600.0
2012-04-18 10:40:00,38.01,38.16,38.01,38.1,364100.0,29.8817,29.9996,29.8817,29.9524,364100.0
2012-04-18 10:45:00,38.11,38.15,38.04,38.11,250500.0,29.9603,29.9917,29.9053,29.9603,250500.0
2012-04-18 10:50:00,38.1,38.28,38.09,38.28,248500.0,29.9524,30.0939,29.9446,30.0939,248500.0
2012-04-18 10:55:00,38.29,38.36,38.19,38.28,373000.0,30.1018,30.1568,30.0232,30.0939,373000.0
2012-04-18 11:00:00,38.28,38.38,38.24,38.32,238800.0,30.0939,30.1726,30.0625,30.1254,238800.0
2012-04-18 11:05:00,38.32,38.33,38.11,38.18,274000.0,30.1254,30.1333,29.9603,30.0153,274000.0
2012-04-18 11:10:00,38.18,38.22,38.06,38.11,192200.0,30.0153,30.0468,29.921,29.9603,192200.0
2012-04-18 11:15:00,38.1,38.12,38.02,38.09,192800.0,29.9524,29.9682,29.8895,29.9446,192800.0
2012-04-18 11:20:00,38.08,38.12,38.01,38.12,390200.0,29.9367,29.9682,29.8817,29.9682,390200.0
2012-04-18 11:25:00,38.12,38.13,37.96,38.07,171000.0,29.9682,29.976,29.8424,29.9289,171000.0
2012-04-18 11:30:00,38.07,38.08,37.93,37.93,82500.0,29.9289,29.9367,29.8188,29.8188,82500.0
2012-04-18 11:35:00,37.92,37.96,37.84,37.95,341000.0,29.8109,29.8424,29.748,29.8345,341000.0
2012-04-18 11:40:00,37.95,38.06,37.94,38.05,216900.0,29.8345,29.921,29.8267,29.9131,216900.0
2012-04-18 11:45:00,38.04,38.12,38.02,38.05,120000.0,29.9053,29.9682,29.8895,29.9131,120000.0
2012-04-18 11:50:00,38.05,38.12,38.02,38.11,89300.0,29.9131,29.9682,29.8895,29.9603,89300.0
2012-04-18 11:55:00,38.1,38.14,38.03,38.03,113600.0,29.9524,29.9839,29.8974,29.8974,113600.0
2012-04-18 12:00:00,38.04,38.12,38.04,38.08,81800.0,29.9053,29.9682,29.9053,29.9367,81800.0
2012-04-18 12:05:00,38.08,38.09,38.02,38.08,70600.0,29.9367,29.9446,29.8895,29.9367,70600.0
2012-04-18 12:10:00,38.08,38.09,38.02,38.09,149900.0,29.9367,29.9446,29.8895,29.9446,149900.0
2012-04-18 12:15:00,38.09,38.13,38.08,38.1,107900.0,29.9446,29.976,29.9367,29.9524,107900.0
2012-04-18 12:20:00,38.11,38.11,38.04,38.04,118500.0,29.9603,29.9603,29.9053,29.9053,118500.0
2012-04-18 12:25:00,38.04,38.05,37.97,38.01,93500.0,29.9053,29.9131,29.8502,29.8817,93500.0
2012-04-18 12:30:00,38.0,38.22,37.96,38.21,842900.0,29.8738,30.0468,29.8424,30.0389,842900.0
2012-04-18 12:35:00,38.22,38.47,38.2,38.44,1059300.0,30.0468,30.2433,30.0311,30.2197,1059300.0
2012-04-18 12:40:00,38.44,38.6,38.42,38.56,679600.0,30.2197,30.3455,30.204,30.3141,679600.0
2012-04-18 12:45:00,38.56,38.58,38.47,38.55,409300.0,30.3141,30.3298,30.2433,30.3062,409300.0
2012-04-18 12:50:00,38.55,38.64,38.51,38.58,290400.0,30.3062,30.377,30.2748,30.3298,290400.0
2012-04-18 12:55:00,38.57,38.6,38.52,38.53,161400.0,30.3219,30.3455,30.2826,30.2905,161400.0
2012-04-18 13:00:00,38.53,38.53,38.43,38.49,253500.0,30.2905,30.2905,30.2119,30.259,253500.0
2012-04-18 13:05:00,38.49,38.54,38.43,38.44,164200.0,30.259,30.2983,30.2119,30.2197,164200.0
2012-04-18 13:10:00,38.43,38.48,38.4,38.4,176900.0,30.2119,30.2512,30.1883,30.1883,176900.0
2012-04-18 13:15:00,38.4,38.46,38.39,38.43,188200.0,30.1883,30.2355,30.1804,30.2119,188200.0
2012-04-18 13:20:00,38.44,38.46,38.4,38.42,129900.0,30.2197,30.2355,30.1883,30.204,129900.0
2012-04-18 13:25:00,38.42,38.43,38.37,38.4,134900.0,30.204,30.2119,30.1647,30.1883,134900.0
2012-04-18 13:30:00,38.4,38.41,38.29,38.29,347300.0,30.1883,30.1961,30.1018,30.1018,347300.0
2012-04-18 13:35:00,38.29,38.32,38.22,38.22,183400.0,30.1018,30.1254,30.0468,30.0468,183400.0
2012-04-18 13:40:00,38.23,38.29,38.21,38.24,197200.0,30.0546,30.1018,30.0389,30.0625,197200.0
2012-04-18 13:45:00,38.22,38.25,38.21,38.22,69800.0,30.0468,30.0704,30.0389,30.0468,69800.0
2012-04-18 13:50:00,38.22,38.26,38.21,38.22,170100.0,30.0468,30.0782,30.0389,30.0468,170100.0
2012-04-18 13:55:00,38.22,38.24,38.2,38.23,151000.0,30.0468,30.0625,30.0311,30.0546,151000.0
2012-04-18 14:00:00,38.22,38.28,38.18,38.23,133400.0,30.0468,30.0939,30.0153,30.0546,133400.0
2012-04-18 14:05:00,38.23,38.29,38.16,38.27,146100.0,30.0546,30.1018,29.9996,30.0861,146100.0
2012-04-18 14:10:00,38.27,38.29,38.22,38.27,91400.0,30.0861,30.1018,30.0468,30.0861,91400.0
2012-04-18 14:15:00,38.27,38.38,38.25,38.33,136000.0,30.0861,30.1726,30.0704,30.1333,136000.0
2012-04-18 14:20:00,38.33,38.41,38.33,38.4,221000.0,30.1333,30.1961,30.1333,30.1883,221000.0
2012-04-18 14:25:00,38.4,38.48,38.35,38.38,306000.0,30.1883,30.2512,30.149,30.1726,306000.0
2012-04-18 14:30:00,38.38,38.49,38.38,38.48,194500.0,30.1726,30.259,30.1726,30.2512,194500.0
2012-04-18 14:35:00,38.48,38.48,38.35,38.44,260300.0,30.2512,30.2512,30.149,30.2197,260300.0
2012-04-18 14:40:00,38.43,38.47,38.42,38.45,122700.0,30.2119,30.2433,30.204,30.2276,122700.0
2012-04-18 14:45:00,38.45,38.47,38.36,38.37,137600.0,30.2276,30.2433,30.1568,30.1647,137600.0
2012-04-18 14:50:00,38.37,38.42,38.37,38.39,136400.0,30.1647,30.204,30.1647,30.1804,136400.0
2012-04-18 14:55:00,38.4,38.43,38.36,38.36,104000.0,30.1883,30.2119,30.1568,30.1568,104000.0
2012-04-18 15:00:00,38.37,38.5,38.37,38.48,186800.0,30.1647,30.2669,30.1647,30.2512,186800.0
2012-04-18 15:05:00,38.48,38.51,38.48,38.49,177500.0,30.2512,30.2748,30.2512,30.259,177500.0
2012-04-18 15:10:00,38.48,38.56,38.47,38.52,301000.0,30.2512,30.3141,30.2433,30.2826,301000.0
2012-04-18 15:15:00,38.53,38.53,38.37,38.39,198100.0,30.2905,30.2905,30.1647,30.1804,198100.0
2012-04-18 15:20:00,38.39,38.45,38.37,38.42,179200.0,30.1804,30.2276,30.1647,30.204,179200.0
2012-04-18 15:25:00,38.42,38.44,38.34,38.37,313400.0,30.204,30.2197,30.1411,30.1647,313400.0
2012-04-18 15:30:00,38.35,38.39,38.3,38.3,332100.0,30.149,30.1804,30.1097,30.1097,332100.0
2012-04-18 15:35:00,38.3,38.35,38.3,38.33,148600.0,30.1097,30.149,30.1097,30.1333,148600.0
2012-04-18 15:40:00,38.33,38.34,38.27,38.34,259000.0,30.1333,30.1411,30.0861,30.1411,259000.0
2012-04-18 15:45:00,38.34,38.35,38.25,38.3,403500.0,30.1411,30.149,30.0704,30.1097,403500.0
2012-04-18 15:50:00,38.31,38.38,38.3,38.31,453700.0,30.1175,30.1726,30.1097,30.1175,453700.0
2012-04-18 15:55:00,38.3,38.34,38.26,38.3,774300.0,30.1097,30.1411,30.0782,30.1097,774300.0
2012-04-19 09:30:00,38.75,38.81,38.36,38.47,690600.0,30.4634,30.5106,30.1568,30.2433,690600.0
2012-04-19 09:35:00,38.5,38.71,38.39,38.7,406700.0,30.2669,30.432,30.1804,30.4241,406700.0
2012-04-19 09:40:00,38.7,38.98,38.61,38.96,666600.0,30.4241,30.6443,30.3534,30.6285,666600.0
2012-04-19 09:45:00,38.96,39.13,38.91,39.01,826700.0,30.6285,30.7622,30.5892,30.6678,826700.0
2012-04-19 09:50:00,39.04,39.06,38.74,38.76,438300.0,30.6914,30.7071,30.4556,30.4713,438300.0
2012-04-19 09:55:00,38.76,38.85,38.66,38.66,443800.0,30.4713,30.5421,30.3927,30.3927,443800.0
2012-04-19 10:00:00,38.66,38.73,38.38,38.45,620200.0,30.3927,30.4477,30.1726,30.2276,620200.0
2012-04-19 10:05:00,38.45,38.6,38.35,38.5,657500.0,30.2276,30.3455,30.149,30.2669,657500.0
2012-04-19 10:10:00,38.5,38.55,38.4,38.42,509400.0,30.2669,30.3062,30.1883,30.204,509400.0
2012-04-19 10:15:00,38.41,38.44,38.27,38.39,592700.0,30.1961,30.2197,30.0861,30.1804,592700.0
2012-04-19 10:20:00,38.39,38.75,38.38,38.71,676800.0,30.1804,30.4634,30.1726,30.432,676800.0
2012-04-19 10:25:00,38.71,38.75,38.59,38.75,819700.0,30.432,30.4634,30.3377,30.4634,819700.0
2012-04-19 10:30:00,38.74,38.94,38.72,38.91,720400.0,30.4556,30.6128,30.4399,30.5892,720400.0
2012-04-19 10:35:00,38.92,39.0,38.82,38.84,536100.0,30.5971,30.66,30.5185,30.5342,536100.0
2012-04-19 10:40:00,38.84,38.95,38.83,38.91,385500.0,30.5342,30.6207,30.5263,30.5892,385500.0
2012-04-19 10:45:00,38.92,38.93,38.61,38.71,508300.0,30.5971,30.6049,30.3534,30.432,508300.0
2012-04-19 10:50:00,38.71,38.79,38.56,38.59,384300.0,30.432,30.4949,30.3141,30.3377,384300.0
2012-04-19 10:55:00,38.59,38.67,38.46,38.47,399000.0,30.3377,30.4005,30.2355,30.2433,399000.0
2012-04-19 11:00:00,38.46,38.59,38.38,38.57,361400.0,30.2355,30.3377,30.1726,30.3219,361400.0
2012-04-19 11:05:00,38.56,38.59,38.42,38.44,304200.0,30.3141,30.3377,30.204,30.2197,304200.0
2012-04-19 11:10:00,38.43,38.51,38.39,38.45,569700.0,30.2119,30.2748,30.1804,30.2276,569700.0
2012-04-19 11:15:00,38.45,38.46,38.31,38.31,295900.0,30.2276,30.2355,30.1175,30.1175,295900.0
2012-04-19 11:20:00,38.31,38.39,38.21,38.26,307600.0,30.1175,30.1804,30.0389,30.0782,307600.0
2012-04-19 11:25:00,38.26,38.28,38.06,38.1,441400.0,30.0782,30.0939,29.921,29.9524,441400.0
2012-04-19 11:30:00,38.11,38.15,37.91,38.02,462800.0,29.9603,29.9917,29.8031,29.8895,462800.0
2012-04-19 11:35:00,38.02,38.02,37.88,37.92,275200.0,29.8895,29.8895,29.7795,29.8109,275200.0
2012-04-19 11:40:00,37.92,38.24,37.91,38.15,517600.0,29.8109,30.0625,29.8031,29.9917,517600.0
2012-04-19 11:45:00,38.17,38.35,38.07,38.26,324500.0,30.0075,30.149,29.9289,30.0782,324500.0
2012-04-19 11:50:00,38.26,38.27,38.11,38.18,252900.0,30.0782,30.0861,29.9603,30.0153,252900.0
2012-04-19 11:55:00,38.18,38.2,38.04,38.06,246800.0,30.0153,30.0311,29.9053,29.921,246800.0
2012-04-19 12:00:00,38.06,38.14,37.96,37.99,211700.0,29.921,29.9839,29.8424,29.866,211700.0
2012-04-19 12:05:00,37.98,38.14,37.96,38.12,272200.0,29.8581,29.9839,29.8424,29.9682,272200.0
2012-04-19 12:10:00,38.11,38.22,38.09,38.12,245400.0,29.9603,30.0468,29.9446,29.9682,245400.0
2012-04-19 12:15:00,38.12,38.18,38.07,38.08,141500.0,29.9682,30.0153,29.9289,29.9367,141500.0
2012-04-19 12:20:00,38.09,38.15,38.05,38.08,114500.0,29.9446,29.9917,29.9131,29.9367,114500.0
2012-04-19 12:25:00,38.06,38.15,38.05,38.12,100200.0,29.921,29.9917,29.9131,29.9682,100200.0
2012-04-19 12:30:00,38.12,38.13,38.0,38.05,117600.0,29.9682,29.976,29.8738,29.9131,117600.0
2012-04-19 12:35:00,38.05,38.14,37.99,38.09,148500.0,29.9131,29.9839,29.866,29.9446,148500.0
2012-04-19 12:40:00,38.09,38.12,38.06,38.1,109700.0,29.9446,29.9682,29.921,29.9524,109700.0
2012-04-19 12:45:00,38.11,38.26,38.09,38.23,222300.0,29.9603,30.0782,29.9446,30.0546,222300.0
2012-04-19 12:50:00,38.23,38.29,38.17,38.24,141900.0,30.0546,30.1018,30.0075,30.0625,141900.0
2012-04-19 12:55:00,38.23,38.31,38.19,38.27,235500.0,30.0546,30.1175,30.0232,30.0861,235500.0
2012-04-19 13:00:00,38.28,38.42,38.24,38.38,305600.0,30.0939,30.204,30.0625,30.1726,305600.0
2012-04-19 13:05:00,38.39,38.44,38.37,38.38,201600.0,30.1804,30.2197,30.1647,30.1726,201600.0
2012-04-19 13:10:00,38.39,38.39,38.2,38.2,251700.0,30.1804,30.1804,30.0311,30.0311,251700.0
2012-04-19 13:15:00,38.2,38.27,38.18,38.2,147400.0,30.0311,30.0861,30.0153,30.0311,147400.0
2012-04-19 13:20:00,38.2,38.28,38.09,38.25,251100.0,30.0311,30.0939,29.9446,30.0704,251100.0
2012-04-19 13:25:00,38.23,38.24,38.17,38.18,94900.0,30.0546,30.0625,30.0075,30.0153,94900.0
2012-04-19 13:30:00,38.2,38.29,38.14,38.24,150200.0,30.0311,30.1018,29.9839,30.0625,150200.0
2012-04-19 13:35:00,38.24,38.26,38.18,38.18,100900.0,30.0625,30.0782,30.0153,30.0153,100900.0
2012-04-19 13:40:00,38.18,38.22,38.12,38.12,87900.0,30.0153,30.0468,29.9682,29.9682,87900.0
2012-04-19 13:45:00,38.12,38.13,37.99,38.0,271000.0,29.9682,29.976,29.866,29.8738,271000.0
2012-04-19 13:50:00,38.0,38.0,37.95,37.97,203400.0,29.8738,29.8738,29.8345,29.8502,203400.0
2012-04-19 13:55:00,37.98,38.02,37.95,37.98,208800.0,29.8581,29.8895,29.8345,29.8581,208800.0
2012-04-19 14:00:00,37.98,38.03,37.95,38.01,120200.0,29.8581,29.8974,29.8345,29.8817,120200.0
2012-04-19 14:05:00,38.02,38.06,37.97,38.01,138100.0,29.8895,29.921,29.8502,29.8817,138100.0
2012-04-19 14:10:00,38.03,38.06,37.9,37.92,177700.0,29.8974,29.921,29.7952,29.8109,177700.0
2012-04-19 14:15:00,37.91,37.94,37.82,37.94,148800.0,29.8031,29.8267,29.7323,29.8267,148800.0
2012-04-19 14:20:00,37.92,37.92,37.76,37.87,208700.0,29.8109,29.8109,29.6851,29.7716,208700.0
2012-04-19 14:25:00,37.88,37.94,37.85,37.89,146800.0,29.7795,29.8267,29.7559,29.7873,146800.0
2012-04-19 14:30:00,37.88,37.89,37.69,37.74,277400.0,29.7795,29.7873,29.6301,29.6694,277400.0
2012-04-19 14:35:00,37.75,37.88,37.71,37.8,229000.0,29.6773,29.7795,29.6458,29.7166,229000.0
2012-04-19 14:40:00,37.81,37.89,37.77,37.89,179800.0,29.7245,29.7873,29.693,29.7873,179800.0
2012-04-19 14:45:00,37.88,37.94,37.81,37.91,114400.0,29.7795,29.8267,29.7245,29.8031,114400.0
2012-04-19 14:50:00,37.91,37.93,37.85,37.91,100000.0,29.8031,29.8188,29.7559,29.8031,100000.0
2012-04-19 14:55:00,37.9,37.94,37.87,37.88,79500.0,29.7952,29.8267,29.7716,29.7795,79500.0
2012-04-19 15:00:00,37.88,37.96,37.86,37.96,158200.0,29.7795,29.8424,29.7638,29.8424,158200.0
2012-04-19 15:05:00,37.96,38.05,37.94,38.05,291600.0,29.8424,29.9131,29.8267,29.9131,291600.0
2012-04-19 15:10:00,38.04,38.12,37.97,38.08,229100.0,29.9053,29.9682,29.8502,29.9367,229100.0
2012-04-19 15:15:00,38.08,38.09,37.9,37.93,194900.0,29.9367,29.9446,29.7952,29.8188,194900.0
2012-04-19 15:20:00,37.93,37.98,37.88,37.94,196300.0,29.8188,29.8581,29.7795,29.8267,196300.0
2012-04-19 15:25:00,37.93,38.08,37.91,38.07,199600.0,29.8188,29.9367,29.8031,29.9289,199600.0
2012-04-19 15:30:00,38.05,38.05,37.91,37.94,240500.0,29.9131,29.9131,29.8031,29.8267,240500.0
2012-04-19 15:35:00,37.92,38.02,37.92,37.98,158800.0,29.8109,29.8895,29.8109,29.8581,158800.0
2012-04-19 15:40:00,37.97,38.04,37.91,38.04,263300.0,29.8502,29.9053,29.8031,29.9053,263300.0
2012-04-19 15:45:00,38.03,38.1,38.01,38.05,260700.0,29.8974,29.9524,29.8817,29.9131,260700.0
2012-04-19 15:50:00,38.05,38.05,37.95,38.02,291800.0,29.9131,29.9131,29.8345,29.8895,291800.0
2012-04-19 15:55:00,38.02,38.03,37.98,38.03,608900.0,29.8895,29.8974,29.8581,29.8974,608900.0
2012-04-20 09:30:00,38.45,38.6,38.3,38.36,1386000.0,30.2276,30.3455,30.1097,30.1568,1386000.0
2012-04-20 09:35:00,38.37,38.55,38.22,38.31,371500.0,30.1647,30.3062,30.0468,30.1175,371500.0
2012-04-20 09:40:00,38.3,38.31,38.11,38.12,398800.0,30.1097,30.1175,29.9603,29.9682,398800.0
2012-04-20 09:45:00,38.13,38.15,37.93,37.98,354700.0,29.976,29.9917,29.8188,29.8581,354700.0
2012-04-20 09:50:00,37.98,38.16,37.95,37.99,351600.0,29.8581,29.9996,29.8345,29.866,351600.0
2012-04-20 09:55:00,37.99,38.05,37.89,38.05,511700.0,29.866,29.9131,29.7873,29.9131,511700.0
2012-04-20 10:00:00,38.04,38.05,37.9,37.93,397200.0,29.9053,29.9131,29.7952,29.8188,397200.0
2012-04-20 10:05:00,37.94,37.97,37.76,37.86,440000.0,29.8267,29.8502,29.6851,29.7638,440000.0
2012-04-20 10:10:00,37.86,37.94,37.74,37.88,270900.0,29.7638,29.8267,29.6694,29.7795,270900.0
2012-04-20 10:15:00,37.88,38.07,37.83,38.03,307000.0,29.7795,29.9289,29.7402,29.8974,307000.0
2012-04-20 10:20:00,38.03,38.13,37.95,38.11,229100.0,29.8974,29.976,29.8345,29.9603,229100.0
2012-04-20 10:25:00,38.1,38.25,38.05,38.11,396300.0,29.9524,30.0704,29.9131,29.9603,396300.0
2012-04-20 10:30:00,38.12,38.16,38.05,38.05,254300.0,29.9682,29.9996,29.9131,29.9131,254300.0
2012-04-20 10:35:00,38.05,38.07,37.95,38.0,343000.0,29.9131,29.9289,29.8345,29.8738,343000.0
2012-04-20 10:40:00,37.99,38.0,37.89,37.93,236900.0,29.866,29.8738,29.7873,29.8188,236900.0
2012-04-20 10:45:00,37.93,37.94,37.83,37.92,168500.0,29.8188,29.8267,29.7402,29.8109,168500.0
2012-04-20 10:50:00,37.91,37.94,37.79,37.85,145800.0,29.8031,29.8267,29.7087,29.7559,145800.0
2012-04-20 10:55:00,37.84,37.89,37.72,37.74,174900.0,29.748,29.7873,29.6537,29.6694,174900.0
2012-04-20 11:00:00,37.74,37.83,37.73,37.75,132700.0,29.6694,29.7402,29.6616,29.6773,132700.0
2012-04-20 11:05:00,37.75,37.77,37.64,37.64,187400.0,29.6773,29.693,29.5908,29.5908,187400.0
2012-04-20 11:10:00,37.63,37.73,37.58,37.65,209700.0,29.5829,29.6616,29.5436,29.5987,209700.0
2012-04-20 11:15:00,37.65,37.75,37.63,37.74,160000.0,29.5987,29.6773,29.5829,29.6694,160000.0
2012-04-20 11:20:00,37.74,37.81,37.71,37.71,129300.0,29.6694,29.7245,29.6458,29.6458,129300.0
2012-04-20 11:25:00,37.72,37.8,37.71,37.77,127900.0,29.6537,29.7166,29.6458,29.693,127900.0
2012-04-20 11:30:00,37.76,37.79,37.67,37.7,113800.0,29.6851,29.7087,29.6144,29.638,113800.0
2012-04-20 11:35:00,37.71,37.73,37.62,37.7,116400.0,29.6458,29.6616,29.5751,29.638,116400.0
2012-04-20 11:40:00,37.69,37.77,37.69,37.69,106100.0,29.6301,29.693,29.6301,29.6301,106100.0
2012-04-20 11:45:00,37.7,37.77,37.7,37.75,115600.0,29.638,29.693,29.638,29.6773,115600.0
2012-04-20 11:50:00,37.76,37.78,37.72,37.77,112100.0,29.6851,29.7009,29.6537,29.693,112100.0
2012-04-20 11:55:00,37.77,37.91,37.76,37.88,261000.0,29.693,29.8031,29.6851,29.7795,261000.0
2012-04-20 12:00:00,37.88,37.88,37.84,37.87,98700.0,29.7795,29.7795,29.748,29.7716,98700.0
2012-04-20 12:05:00,37.88,37.9,37.78,37.79,157000.0,29.7795,29.7952,29.7009,29.7087,157000.0
2012-04-20 12:10:00,37.79,37.8,37.75,37.8,69200.0,29.7087,29.7166,29.6773,29.7166,69200.0
2012-04-20 12:15:00,37.79,37.83,37.79,37.81,137900.0,29.7087,29.7402,29.7087,29.7245,137900.0
2012-04-20 12:20:00,37.8,37.85,37.77,37.83,89500.0,29.7166,29.7559,29.693,29.7402,89500.0
2012-04-20 12:25:00,37.83,37.85,37.79,37.8,57900.0,29.7402,29.7559,29.7087,29.7166,57900.0
2012-04-20 12:30:00,37.8,37.8,37.75,37.79,43900.0,29.7166,29.7166,29.6773,29.7087,43900.0
2012-04-20 12:35:00,37.81,37.84,37.79,37.84,45100.0,29.7245,29.748,29.7087,29.748,45100.0
2012-04-20 12:40:00,37.84,37.92,37.8,37.92,153600.0,29.748,29.8109,29.7166,29.8109,153600.0
2012-04-20 12:45:00,37.93,37.96,37.91,37.93,159100.0,29.8188,29.8424,29.8031,29.8188,159100.0
2012-04-20 12:50:00,37.94,37.99,37.91,37.98,194600.0,29.8267,29.866,29.8031,29.8581,194600.0
2012-04-20 12:55:00,37.97,38.01,37.91,37.92,143200.0,29.8502,29.8817,29.8031,29.8109,143200.0
2012-04-20 13:00:00,37.92,37.93,37.9,37.92,65000.0,29.8109,29.8188,29.7952,29.8109,65000.0
2012-04-20 13:05:00,37.91,37.94,37.88,37.92,52700.0,29.8031,29.8267,29.7795,29.8109,52700.0
2012-04-20 13:10:00,37.93,37.94,37.9,37.92,35600.0,29.8188,29.8267,29.7952,29.8109,35600.0
2012-04-20 13:15:00,37.92,37.95,37.88,37.91,46900.0,29.8109,29.8345,29.7795,29.8031,46900.0
2012-04-20 13:20:00,37.91,37.93,37.85,37.89,100100.0,29.8031,29.8188,29.7559,29.7873,100100.0
2012-04-20 13:25:00,37.89,37.92,37.85,37.86,158800.0,29.7873,29.8109,29.7559,29.7638,158800.0
2012-04-20 13:30:00,37.85,37.86,37.79,37.81,104900.0,29.7559,29.7638,29.7087,29.7245,104900.0
2012-04-20 13:35:00,37.81,37.84,37.8,37.82,63100.0,29.7245,29.748,29.7166,29.7323,63100.0
2012-04-20 13:40:00,37.83,37.83,37.78,37.78,70100.0,29.7402,29.7402,29.7009,29.7009,70100.0
2012-04-20 13:45:00,37.78,37.82,37.77,37.82,71700.0,29.7009,29.7323,29.693,29.7323,71700.0
2012-04-20 13:50:00,37.81,37.83,37.77,37.8,104400.0,29.7245,29.7402,29.693,29.7166,104400.0
2012-04-20 13:55:00,37.79,37.8,37.75,37.78,178100.0,29.7087,29.7166,29.6773,29.7009,178100.0
2012-04-20 14:00:00,37.77,37.82,37.75,37.76,116900.0,29.693,29.7323,29.6773,29.6851,116900.0
2012-04-20 14:05:00,37.75,37.8,37.72,37.73,117800.0,29.6773,29.7166,29.6537,29.6616,117800.0
2012-04-20 14:10:00,37.73,37.76,37.71,37.74,117200.0,29.6616,29.6851,29.6458,29.6694,117200.0
2012-04-20 14:15:00,37.73,37.73,37.69,37.7,108700.0,29.6616,29.6616,29.6301,29.638,108700.0
2012-04-20 14:20:00,37.71,37.78,37.68,37.76,152900.0,29.6458,29.7009,29.6223,29.6851,152900.0
2012-04-20 14:25:00,37.76,37.8,37.72,37.76,86400.0,29.6851,29.7166,29.6537,29.6851,86400.0
2012-04-20 14:30:00,37.76,37.81,37.72,37.77,68600.0,29.6851,29.7245,29.6537,29.693,68600.0
2012-04-20 14:35:00,37.77,37.78,37.73,37.78,79800.0,29.693,29.7009,29.6616,29.7009,79800.0
2012-04-20 14:40:00,37.78,37.8,37.72,37.73,64000.0,29.7009,29.7166,29.6537,29.6616,64000.0
2012-04-20 14:45:00,37.72,37.78,37.69,37.71,157700.0,29.6537,29.7009,29.6301,29.6458,157700.0
2012-04-20 14:50:00,37.72,37.82,37.72,37.82,185100.0,29.6537,29.7323,29.6537,29.7323,185100.0
2012-04-20 14:55:00,37.82,37.83,37.75,37.78,68900.0,29.7323,29.7402,29.6773,29.7009,68900.0
2012-04-20 15:00:00,37.79,37.8,37.7,37.72,101800.0,29.7087,29.7166,29.638,29.6537,101800.0
2012-04-20 15:05:00,37.71,37.72,37.63,37.63,115600.0,29.6458,29.6537,29.5829,29.5829,115600.0
2012-04-20 15:10:00,37.64,37.68,37.6,37.65,278000.0,29.5908,29.6223,29.5594,29.5987,278000.0
2012-04-20 15:15:00,37.65,37.69,37.63,37.68,112200.0,29.5987,29.6301,29.5829,29.6223,112200.0
2012-04-20 15:20:00,37.69,37.71,37.6,37.6,161700.0,29.6301,29.6458,29.5594,29.5594,161700.0
2012-04-20 15:25:00,37.6,37.64,37.58,37.6,112900.0,29.5594,29.5908,29.5436,29.5594,112900.0
2012-04-20 15:30:00,37.61,37.68,37.59,37.63,118600.0,29.5672,29.6223,29.5515,29.5829,118600.0
2012-04-20 15:35:00,37.63,37.65,37.61,37.63,146300.0,29.5829,29.5987,29.5672,29.5829,146300.0
2012-04-20 15:40:00,37.62,37.65,37.58,37.59,353500.0,29.5751,29.5987,29.5436,29.5515,353500.0
2012-04-20 15:45:00,37.58,37.62,37.54,37.61,354100.0,29.5436,29.5751,29.5122,29.5672,354100.0
2012-04-20 15:50:00,37.61,37.63,37.58,37.61,288100.0,29.5672,29.5829,29.5436,29.5672,288100.0
2012-04-20 15:55:00,37.6,37.61,37.53,37.57,883800.0,29.5594,29.5672,29.5043,29.5358,883800.0
2012-04-23 09:30:00,36.72,36.81,36.47,36.54,694700.0,28.8675,28.9383,28.671,28.726,694700.0
2012-04-23 09:35:00,36.55,36.6,36.51,36.57,352900.0,28.7339,28.7732,28.7025,28.7496,352900.0
2012-04-23 09:40:00,36.57,36.63,36.42,36.43,335000.0,28.7496,28.7968,28.6317,28.6396,335000.0
2012-04-23 09:45:00,36.43,36.51,36.27,36.32,481700.0,28.6396,28.7025,28.5138,28.5531,481700.0
2012-04-23 09:50:00,36.32,36.32,36.22,36.25,276300.0,28.5531,28.5531,28.4745,28.4981,276300.0
2012-04-23 09:55:00,36.24,36.44,36.2,36.41,346200.0,28.4902,28.6474,28.4588,28.6238,346200.0
2012-04-23 10:00:00,36.42,36.42,36.3,36.36,233600.0,28.6317,28.6317,28.5374,28.5845,233600.0
2012-04-23 10:05:00,36.36,36.37,36.16,36.17,306600.0,28.5845,28.5924,28.4273,28.4352,306600.0
2012-04-23 10:10:00,36.18,36.19,36.13,36.16,356000.0,28.443,28.4509,28.4037,28.4273,356000.0
2012-04-23 10:15:00,36.16,36.16,36.07,36.11,287000.0,28.4273,28.4273,28.3566,28.388,287000.0
2012-04-23 10:20:00,36.12,36.13,36.03,36.1,379500.0,28.3959,28.4037,28.3251,28.3801,379500.0
2012-04-23 10:25:00,36.1,36.19,36.07,36.12,320900.0,28.3801,28.4509,28.3566,28.3959,320900.0
2012-04-23 10:30:00,36.11,36.13,36.03,36.11,303800.0,28.388,28.4037,28.3251,28.388,303800.0
2012-04-23 10:35:00,36.11,36.18,36.06,36.14,345200.0,28.388,28.443,28.3487,28.4116,345200.0
2012-04-23 10:40:00,36.14,36.23,36.11,36.16,283900.0,28.4116,28.4823,28.388,28.4273,283900.0
2012-04-23 10:45:00,36.17,36.2,36.1,36.19,195800.0,28.4352,28.4588,28.3801,28.4509,195800.0
2012-04-23 10:50:00,36.18,36.28,36.18,36.26,231000.0,28.443,28.5216,28.443,28.5059,231000.0
2012-04-23 10:55:00,36.26,36.32,36.21,36.27,181400.0,28.5059,28.5531,28.4666,28.5138,181400.0
2012-04-23 11:00:00,36.28,36.53,36.26,36.48,432100.0,28.5216,28.7182,28.5059,28.6789,432100.0
2012-04-23 11:05:00,36.48,36.53,36.45,36.51,374100.0,28.6789,28.7182,28.6553,28.7025,374100.0
2012-04-23 11:10:00,36.51,36.62,36.5,36.61,335000.0,28.7025,28.7889,28.6946,28.7811,335000.0
2012-04-23 11:15:00,36.6,36.62,36.5,36.54,129500.0,28.7732,28.7889,28.6946,28.726,129500.0
2012-04-23 11:20:00,36.54,36.55,36.46,36.5,109700.0,28.726,28.7339,28.6631,28.6946,109700.0
2012-04-23 11:25:00,36.51,36.52,36.4,36.44,160200.0,28.7025,28.7103,28.616,28.6474,160200.0
2012-04-23 11:30:00,36.43,36.48,36.42,36.46,125600.0,28.6396,28.6789,28.6317,28.6631,125600.0
2012-04-23 11:35:00,36.46,36.66,36.44,36.61,218100.0,28.6631,28.8204,28.6474,28.7811,218100.0
2012-04-23 11:40:00,36.6,36.65,36.57,36.64,163300.0,28.7732,28.8125,28.7496,28.8047,163300.0
2012-04-23 11:45:00,36.64,36.75,36.64,36.75,221000.0,28.8047,28.8911,28.8047,28.8911,221000.0
2012-04-23 11:50:00,36.74,36.81,36.7,36.7,241000.0,28.8833,28.9383,28.8518,28.8518,241000.0
2012-04-23 11:55:00,36.71,36.76,36.7,36.76,95400.0,28.8597,28.899,28.8518,28.899,95400.0
2012-04-23 12:00:00,36.76,36.76,36.69,36.76,116900.0,28.899,28.899,28.844,28.899,116900.0
2012-04-23 12:05:00,36.75,36.83,36.73,36.82,161300.0,28.8911,28.954,28.8754,28.9462,161300.0
2012-04-23 12:10:00,36.81,36.82,36.76,36.81,141600.0,28.9383,28.9462,28.899,28.9383,141600.0
2012-04-23 12:15:00,36.8,36.82,36.78,36.8,78600.0,28.9304,28.9462,28.9147,28.9304,78600.0
2012-04-23 12:20:00,36.8,36.84,36.77,36.84,93700.0,28.9304,28.9619,28.9069,28.9619,93700.0
2012-04-23 12:25:00,36.85,36.9,36.8,36.89,215400.0,28.9697,29.0091,28.9304,29.0012,215400.0
2012-04-23 12:30:00,36.89,36.91,36.86,36.89,105400.0,29.0012,29.0169,28.9776,29.0012,105400.0
2012-04-23 12:35:00,36.9,36.95,36.9,36.93,114700.0,29.0091,29.0484,29.0091,29.0326,114700.0
2012-04-23 12:40:00,36.93,36.97,36.9,36.97,209700.0,29.0326,29.0641,29.0091,29.0641,209700.0
2012-04-23 12:45:00,36.96,36.97,36.88,36.88,205600.0,29.0562,29.0641,28.9933,28.9933,205600.0
2012-04-23 12:50:00,36.89,36.94,36.86,36.9,187100.0,29.0012,29.0405,28.9776,29.0091,187100.0
2012-04-23 12:55:00,36.9,36.98,36.89,36.96,168600.0,29.0091,29.0719,29.0012,29.0562,168600.0
2012-04-23 13:00:00,36.96,37.03,36.95,37.01,235700.0,29.0562,29.1113,29.0484,29.0955,235700.0
2012-04-23 13:05:00,37.0,37.02,36.98,37.02,212700.0,29.0877,29.1034,29.0719,29.1034,212700.0
2012-04-23 13:10:00,37.01,37.05,37.0,37.01,133800.0,29.0955,29.127,29.0877,29.0955,133800.0
2012-04-23 13:15:00,37.02,37.07,36.99,37.04,148000.0,29.1034,29.1427,29.0798,29.1191,148000.0
2012-04-23 13:20:00,37.05,37.12,36.99,37.12,112200.0,29.127,29.182,29.0798,29.182,112200.0
2012-04-23 13:25:00,37.12,37.12,37.02,37.03,150800.0,29.182,29.182,29.1034,29.1113,150800.0
2012-04-23 13:30:00,37.04,37.05,37.0,37.04,143500.0,29.1191,29.127,29.0877,29.1191,143500.0
2012-04-23 13:35:00,37.04,37.2,37.04,37.19,285200.0,29.1191,29.2449,29.1191,29.237,285200.0
2012-04-23 13:40:00,37.19,37.35,37.18,37.18,425600.0,29.237,29.3628,29.2292,29.2292,425600.0
2012-04-23 13:45:00,37.19,37.19,37.09,37.12,151100.0,29.237,29.237,29.1584,29.182,151100.0
2012-04-23 13:50:00,37.1,37.15,37.02,37.07,145800.0,29.1663,29.2056,29.1034,29.1427,145800.0
2012-04-23 13:55:00,37.06,37.06,36.95,36.96,127600.0,29.1348,29.1348,29.0484,29.0562,127600.0
2012-04-23 14:00:00,36.95,37.06,36.93,37.0,183700.0,29.0484,29.1348,29.0326,29.0877,183700.0
2012-04-23 14:05:00,36.99,37.0,36.91,36.91,261000.0,29.0798,29.0877,29.0169,29.0169,261000.0
2012-04-23 14:10:00,36.92,36.95,36.85,36.91,239200.0,29.0248,29.0484,28.9697,29.0169,239200.0
2012-04-23 14:15:00,36.91,37.01,36.91,37.0,318300.0,29.0169,29.0955,29.0169,29.0877,318300.0
2012-04-23 14:20:00,37.0,37.1,36.98,37.02,392300.0,29.0877,29.1663,29.0719,29.1034,392300.0
2012-04-23 14:25:00,37.02,37.03,36.94,37.01,282700.0,29.1034,29.1113,29.0405,29.0955,282700.0
2012-04-23 14:30:00,37.0,37.06,36.98,37.04,253200.0,29.0877,29.1348,29.0719,29.1191,253200.0
2012-04-23 14:35:00,37.04,37.13,37.03,37.1,149200.0,29.1191,29.1899,29.1113,29.1663,149200.0
2012-04-23 14:40:00,37.11,37.16,37.07,37.07,154200.0,29.1741,29.2135,29.1427,29.1427,154200.0
2012-04-23 14:45:00,37.07,37.09,37.0,37.03,125600.0,29.1427,29.1584,29.0877,29.1113,125600.0
2012-04-23 14:50:00,37.03,37.07,36.98,37.05,161000.0,29.1113,29.1427,29.0719,29.127,161000.0
2012-04-23 14:55:00,37.05,37.06,37.0,37.01,208700.0,29.127,29.1348,29.0877,29.0955,208700.0
2012-04-23 15:00:00,37.01,37.08,37.0,37.05,114900.0,29.0955,29.1506,29.0877,29.127,114900.0
2012-04-23 15:05:00,37.04,37.07,36.97,36.99,203500.0,29.1191,29.1427,29.0641,29.0798,203500.0
2012-04-23 15:10:00,37.0,37.01,36.89,36.92,200100.0,29.0877,29.0955,29.0012,29.0248,200100.0
2012-04-23 15:15:00,36.92,36.98,36.87,36.97,138900.0,29.0248,29.0719,28.9855,29.0641,138900.0
2012-04-23 15:20:00,36.97,37.01,36.92,36.96,126600.0,29.0641,29.0955,29.0248,29.0562,126600.0
2012-04-23 15:25:00,36.95,37.03,36.94,37.03,110500.0,29.0484,29.1113,29.0405,29.1113,110500.0
2012-04-23 15:30:00,37.03,37.05,36.98,36.99,203100.0,29.1113,29.127,29.0719,29.0798,203100.0
2012-04-23 15:35:00,37.0,37.03,36.99,37.02,206100.0,29.0877,29.1113,29.0798,29.1034,206100.0
2012-04-23 15:40:00,37.02,37.03,36.99,37.02,229500.0,29.1034,29.1113,29.0798,29.1034,229500.0
2012-04-23 15:45:00,37.01,37.09,36.99,37.06,336700.0,29.0955,29.1584,29.0798,29.1348,336700.0
2012-04-23 15:50:00,37.07,37.14,37.05,37.12,288200.0,29.1427,29.1977,29.127,29.182,288200.0
2012-04-23 15:55:00,37.12,37.18,37.11,37.16,540500.0,29.182,29.2292,29.1741,29.2135,540500.0
2012-04-24 09:30:00,37.25,37.25,36.93,36.93,326800.0,29.2842,29.2842,29.0326,29.0326,326800.0
2012-04-24 09:35:00,36.95,36.99,36.71,36.98,324100.0,29.0484,29.0798,28.8597,29.0719,324100.0
2012-04-24 09:40:00,36.98,37.05,36.82,36.95,269400.0,29.0719,29.127,28.9462,29.0484,269400.0
2012-04-24 09:45:00,36.96,37.2,36.95,37.14,222100.0,29.0562,29.2449,29.0484,29.1977,222100.0
2012-04-24 09:50:00,37.13,37.13,36.95,37.0,223900.0,29.1899,29.1899,29.0484,29.0877,223900.0
2012-04-24 09:55:00,37.0,37.03,36.92,36.95,166800.0,29.0877,29.1113,29.0248,29.0484,166800.0
2012-04-24 10:00:00,36.94,37.14,36.92,37.13,297000.0,29.0405,29.1977,29.0248,29.1899,297000.0
2012-04-24 10:05:00,37.13,37.3,37.12,37.18,336500.0,29.1899,29.3235,29.182,29.2292,336500.0
2012-04-24 10:10:00,37.19,37.29,37.09,37.09,222900.0,29.237,29.3157,29.1584,29.1584,222900.0
2012-04-24 10:15:00,37.1,37.16,37.05,37.05,135200.0,29.1663,29.2135,29.127,29.127,135200.0
2012-04-24 10:20:00,37.05,37.06,36.93,36.93,195800.0,29.127,29.1348,29.0326,29.0326,195800.0
2012-04-24 10:25:00,36.94,37.02,36.87,36.98,205400.0,29.0405,29.1034,28.9855,29.0719,205400.0
2012-04-24 10:30:00,36.98,37.04,36.95,36.96,149300.0,29.0719,29.1191,29.0484,29.0562,149300.0
2012-04-24 10:35:00,36.95,36.96,36.8,36.82,207100.0,29.0484,29.0562,28.9304,28.9462,207100.0
2012-04-24 10:40:00,36.82,36.84,36.77,36.83,150300.0,28.9462,28.9619,28.9069,28.954,150300.0
2012-04-24 10:45:00,36.83,36.88,36.77,36.84,195100.0,28.954,28.9933,28.9069,28.9619,195100.0
2012-04-24 10:50:00,36.85,36.9,36.79,36.8,232000.0,28.9697,29.0091,28.9226,28.9304,232000.0
2012-04-24 10:55:00,36.82,36.97,36.81,36.89,139400.0,28.9462,29.0641,28.9383,29.0012,139400.0
2012-04-24 11:00:00,36.9,36.98,36.88,36.9,150800.0,29.0091,29.0719,28.9933,29.0091,150800.0
2012-04-24 11:05:00,36.9,36.93,36.84,36.89,151900.0,29.0091,29.0326,28.9619,29.0012,151900.0
2012-04-24 11:10:00,36.89,37.0,36.86,37.0,144000.0,29.0012,29.0877,28.9776,29.0877,144000.0
2012-04-24 11:15:00,37.0,37.09,36.97,37.01,227300.0,29.0877,29.1584,29.0641,29.0955,227300.0
2012-04-24 11:20:00,37.02,37.16,37.02,37.15,205700.0,29.1034,29.2135,29.1034,29.2056,205700.0
2012-04-24 11:25:00,37.16,37.28,37.16,37.28,252700.0,29.2135,29.3078,29.2135,29.3078,252700.0
2012-04-24 11:30:00,37.27,37.3,37.21,37.23,244400.0,29.2999,29.3235,29.2528,29.2685,244400.0
2012-04-24 11:35:00,37.23,37.24,37.13,37.14,156200.0,29.2685,29.2763,29.1899,29.1977,156200.0
2012-04-24 11:40:00,37.14,37.19,37.11,37.19,122400.0,29.1977,29.237,29.1741,29.237,122400.0
2012-04-24 11:45:00,37.18,37.29,37.16,37.28,203600.0,29.2292,29.3157,29.2135,29.3078,203600.0
2012-04-24 11:50:00,37.28,37.37,37.27,37.35,181900.0,29.3078,29.3785,29.2999,29.3628,181900.0
2012-04-24 11:55:00,37.35,37.36,37.29,37.32,127700.0,29.3628,29.3707,29.3157,29.3392,127700.0
2012-04-24 12:00:00,37.32,37.41,37.27,37.39,154000.0,29.3392,29.41,29.2999,29.3943,154000.0
2012-04-24 12:05:00,37.4,37.45,37.38,37.4,204100.0,29.4021,29.4414,29.3864,29.4021,204100.0
2012-04-24 12:10:00,37.39,37.43,37.35,37.36,158200.0,29.3943,29.4257,29.3628,29.3707,158200.0
2012-04-24 12:15:00,37.36,37.39,37.33,37.33,95500.0,29.3707,29.3943,29.3471,29.3471,95500.0
2012-04-24 12:20:00,37.34,37.34,37.25,37.27,86400.0,29.355,29.355,29.2842,29.2999,86400.0
2012-04-24 12:25:00,37.28,37.35,37.27,37.35,72000.0,29.3078,29.3628,29.2999,29.3628,72000.0
2012-04-24 12:30:00,37.34,37.41,37.33,37.4,118600.0,29.355,29.41,29.3471,29.4021,118600.0
2012-04-24 12:35:00,37.4,37.4,37.32,37.36,97200.0,29.4021,29.4021,29.3392,29.3707,97200.0
2012-04-24 12:40:00,37.36,37.36,37.27,37.3,92100.0,29.3707,29.3707,29.2999,29.3235,92100.0
2012-04-24 12:45:00,37.29,37.3,37.27,37.29,64000.0,29.3157,29.3235,29.2999,29.3157,64000.0
2012-04-24 12:50:00,37.3,37.3,37.23,37.25,71300.0,29.3235,29.3235,29.2685,29.2842,71300.0
2012-04-24 12:55:00,37.25,37.26,37.2,37.23,68900.0,29.2842,29.2921,29.2449,29.2685,68900.0
2012-04-24 13:00:00,37.23,37.32,37.22,37.31,61900.0,29.2685,29.3392,29.2606,29.3314,61900.0
2012-04-24 13:05:00,37.31,37.31,37.23,37.28,65400.0,29.3314,29.3314,29.2685,29.3078,65400.0
2012-04-24 13:10:00,37.28,37.3,37.25,37.26,48600.0,29.3078,29.3235,29.2842,29.2921,48600.0
2012-04-24 13:15:00,37.26,37.26,37.22,37.23,111200.0,29.2921,29.2921,29.2606,29.2685,111200.0
2012-04-24 13:20:00,37.23,37.27,37.21,37.22,86800.0,29.2685,29.2999,29.2528,29.2606,86800.0
2012-04-24 13:25:00,37.22,37.22,37.16,37.16,57400.0,29.2606,29.2606,29.2135,29.2135,57400.0
2012-04-24 13:30:00,37.17,37.26,37.16,37.22,101800.0,29.2213,29.2921,29.2135,29.2606,101800.0
2012-04-24 13:35:00,37.22,37.27,37.2,37.26,80700.0,29.2606,29.2999,29.2449,29.2921,80700.0
2012-04-24 13:40:00,37.26,37.32,37.23,37.27,134900.0,29.2921,29.3392,29.2685,29.2999,134900.0
2012-04-24 13:45:00,37.26,37.27,37.22,37.24,83500.0,29.2921,29.2999,29.2606,29.2763,83500.0
2012-04-24 13:50:00,37.24,37.27,37.2,37.2,87400.0,29.2763,29.2999,29.2449,29.2449,87400.0
2012-04-24 13:55:00,37.21,37.22,37.09,37.11,130500.0,29.2528,29.2606,29.1584,29.1741,130500.0
2012-04-24 14:00:00,37.11,37.13,37.09,37.1,47700.0,29.1741,29.1899,29.1584,29.1663,47700.0
2012-04-24 14:05:00,37.1,37.14,37.09,37.12,79600.0,29.1663,29.1977,29.1584,29.182,79600.0
2012-04-24 14:10:00,37.12,37.13,37.1,37.12,39500.0,29.182,29.1899,29.1663,29.182,39500.0
2012-04-24 14:15:00,37.11,37.11,37.02,37.04,115100.0,29.1741,29.1741,29.1034,29.1191,115100.0
2012-04-24 14:20:00,37.04,37.05,37.01,37.02,87600.0,29.1191,29.127,29.0955,29.1034,87600.0
2012-04-24 14:25:00,37.02,37.05,36.98,37.05,144500.0,29.1034,29.127,29.0719,29.127,144500.0
2012-04-24 14:30:00,37.05,37.06,37.01,37.05,94100.0,29.127,29.1348,29.0955,29.127,94100.0
2012-04-24 14:35:00,37.06,37.21,37.06,37.21,147100.0,29.1348,29.2528,29.1348,29.2528,147100.0
2012-04-24 14:40:00,37.2,37.21,37.16,37.18,57200.0,29.2449,29.2528,29.2135,29.2292,57200.0
2012-04-24 14:45:00,37.19,37.2,37.16,37.18,77000.0,29.237,29.2449,29.2135,29.2292,77000.0
2012-04-24 14:50:00,37.18,37.22,37.17,37.21,48000.0,29.2292,29.2606,29.2213,29.2528,48000.0
2012-04-24 14:55:00,37.2,37.22,37.18,37.21,62100.0,29.2449,29.2606,29.2292,29.2528,62100.0
2012-04-24 15:00:00,37.22,37.22,37.14,37.15,103900.0,29.2606,29.2606,29.1977,29.2056,103900.0
2012-04-24 15:05:00,37.15,37.17,37.13,37.17,95700.0,29.2056,29.2213,29.1899,29.2213,95700.0
2012-04-24 15:10:00,37.16,37.16,37.05,37.05,101500.0,29.2135,29.2135,29.127,29.127,101500.0
2012-04-24 15:15:00,37.06,37.09,37.01,37.02,137700.0,29.1348,29.1584,29.0955,29.1034,137700.0
2012-04-24 15:20:00,37.03,37.08,37.02,37.04,113600.0,29.1113,29.1506,29.1034,29.1191,113600.0
2012-04-24 15:25:00,37.05,37.05,36.99,36.99,119300.0,29.127,29.127,29.0798,29.0798,119300.0
2012-04-24 15:30:00,36.99,37.08,36.98,37.08,142800.0,29.0798,29.1506,29.0719,29.1506,142800.0
2012-04-24 15:35:00,37.08,37.09,37.01,37.03,172800.0,29.1506,29.1584,29.0955,29.1113,172800.0
2012-04-24 15:40:00,37.03,37.03,36.96,36.97,201800.0,29.1113,29.1113,29.0562,29.0641,201800.0
2012-04-24 15:45:00,36.97,37.04,36.95,37.0,323500.0,29.0641,29.1191,29.0484,29.0877,323500.0
2012-04-24 15:50:00,36.99,37.0,36.95,36.99,325500.0,29.0798,29.0877,29.0484,29.0798,325500.0
2012-04-24 15:55:00,36.99,37.01,36.97,36.99,438900.0,29.0798,29.0955,29.0641,29.0798,438900.0
2012-04-25 09:30:00,37.5,37.64,37.33,37.33,627000.0,29.4807,29.5908,29.3471,29.3471,627000.0
2012-04-25 09:35:00,37.32,37.42,37.17,37.19,244300.0,29.3392,29.4179,29.2213,29.237,244300.0
2012-04-25 09:40:00,37.19,37.28,37.17,37.27,209100.0,29.237,29.3078,29.2213,29.2999,209100.0
2012-04-25 09:45:00,37.28,37.33,37.18,37.26,206900.0,29.3078,29.3471,29.2292,29.2921,206900.0
2012-04-25 09:50:00,37.25,37.47,37.25,37.47,284000.0,29.2842,29.4572,29.2842,29.4572,284000.0
2012-04-25 09:55:00,37.47,37.53,37.36,37.53,273500.0,29.4572,29.5043,29.3707,29.5043,273500.0
2012-04-25 10:00:00,37.53,37.55,37.34,37.35,188400.0,29.5043,29.5201,29.355,29.3628,188400.0
2012-04-25 10:05:00,37.35,37.38,37.26,37.27,261900.0,29.3628,29.3864,29.2921,29.2999,261900.0
2012-04-25 10:10:00,37.27,37.38,37.19,37.38,176800.0,29.2999,29.3864,29.237,29.3864,176800.0
2012-04-25 10:15:00,37.37,37.43,37.34,37.37,130500.0,29.3785,29.4257,29.355,29.3785,130500.0
2012-04-25 10:20:00,37.37,37.41,37.27,37.28,170800.0,29.3785,29.41,29.2999,29.3078,170800.0
2012-04-25 10:25:00,37.3,37.37,37.27,37.35,119800.0,29.3235,29.3785,29.2999,29.3628,119800.0
2012-04-25 10:30:00,37.34,37.39,37.24,37.24,118900.0,29.355,29.3943,29.2763,29.2763,118900.0
2012-04-25 10:35:00,37.25,37.33,37.15,37.16,156600.0,29.2842,29.3471,29.2056,29.2135,156600.0
2012-04-25 10:40:00,37.16,37.2,37.1,37.13,178500.0,29.2135,29.2449,29.1663,29.1899,178500.0
2012-04-25 10:45:00,37.12,37.2,37.09,37.14,150400.0,29.182,29.2449,29.1584,29.1977,150400.0
2012-04-25 10:50:00,37.14,37.18,37.12,37.12,126400.0,29.1977,29.2292,29.182,29.182,126400.0
2012-04-25 10:55:00,37.13,37.13,37.01,37.05,170500.0,29.1899,29.1899,29.0955,29.127,170500.0
2012-04-25 11:00:00,37.04,37.1,37.0,37.03,121900.0,29.1191,29.1663,29.0877,29.1113,121900.0
2012-04-25 11:05:00,37.03,37.05,37.0,37.02,143800.0,29.1113,29.127,29.0877,29.1034,143800.0
2012-04-25 11:10:00,37.03,37.12,37.01,37.09,71800.0,29.1113,29.182,29.0955,29.1584,71800.0
2012-04-25 11:15:00,37.08,37.16,37.05,37.15,87500.0,29.1506,29.2135,29.127,29.2056,87500.0
2012-04-25 11:20:00,37.14,37.2,37.12,37.19,88400.0,29.1977,29.2449,29.182,29.237,88400.0
2012-04-25 11:25:00,37.19,37.22,37.17,37.2,150300.0,29.237,29.2606,29.2213,29.2449,150300.0
2012-04-25 11:30:00,37.19,37.2,37.15,37.15,103900.0,29.237,29.2449,29.2056,29.2056,103900.0
2012-04-25 11:35:00,37.16,37.16,37.1,37.11,144500.0,29.2135,29.2135,29.1663,29.1741,144500.0
2012-04-25 11:40:00,37.11,37.14,37.08,37.08,63100.0,29.1741,29.1977,29.1506,29.1506,63100.0
2012-04-25 11:45:00,37.08,37.1,37.02,37.02,114300.0,29.1506,29.1663,29.1034,29.1034,114300.0
2012-04-25 11:50:00,37.02,37.05,37.01,37.03,41200.0,29.1034,29.127,29.0955,29.1113,41200.0
2012-04-25 11:55:00,37.03,37.04,37.0,37.0,63700.0,29.1113,29.1191,29.0877,29.0877,63700.0
2012-04-25 12:00:00,37.01,37.02,37.0,37.01,62100.0,29.0955,29.1034,29.0877,29.0955,62100.0
2012-04-25 12:05:00,37.01,37.02,36.97,37.0,158200.0,29.0955,29.1034,29.0641,29.0877,158200.0
2012-04-25 12:10:00,37.0,37.04,36.98,37.01,159900.0,29.0877,29.1191,29.0719,29.0955,159900.0
2012-04-25 12:15:00,37.0,37.01,36.92,36.92,130800.0,29.0877,29.0955,29.0248,29.0248,130800.0
2012-04-25 12:20:00,36.92,36.93,36.87,36.88,115400.0,29.0248,29.0326,28.9855,28.9933,115400.0
2012-04-25 12:25:00,36.88,36.96,36.85,36.95,113400.0,28.9933,29.0562,28.9697,29.0484,113400.0
2012-04-25 12:30:00,36.95,36.96,36.8,36.87,142400.0,29.0484,29.0562,28.9304,28.9855,142400.0
2012-04-25 12:35:00,36.87,36.89,36.76,36.8,236400.0,28.9855,29.0012,28.899,28.9304,236400.0
2012-04-25 12:40:00,36.82,36.87,36.81,36.84,155100.0,28.9462,28.9855,28.9383,28.9619,155100.0
2012-04-25 12:45:00,36.83,37.01,36.82,36.96,193400.0,28.954,29.0955,28.9462,29.0562,193400.0
2012-04-25 12:50:00,36.95,36.96,36.92,36.94,116300.0,29.0484,29.0562,29.0248,29.0405,116300.0
2012-04-25 12:55:00,36.94,37.04,36.89,37.02,111300.0,29.0405,29.1191,29.0012,29.1034,111300.0
2012-04-25 13:00:00,37.02,37.03,36.97,37.0,187100.0,29.1034,29.1113,29.0641,29.0877,187100.0
2012-04-25 13:05:00,37.01,37.23,37.01,37.18,395500.0,29.0955,29.2685,29.0955,29.2292,395500.0
2012-04-25 13:10:00,37.19,37.22,37.1,37.13,143800.0,29.237,29.2606,29.1663,29.1899,143800.0
2012-04-25 13:15:00,37.13,37.28,37.12,37.25,158000.0,29.1899,29.3078,29.182,29.2842,158000.0
2012-04-25 13:20:00,37.26,37.26,37.15,37.16,153000.0,29.2921,29.2921,29.2056,29.2135,153000.0
2012-04-25 13:25:00,37.17,37.19,37.1,37.11,65300.0,29.2213,29.237,29.1663,29.1741,65300.0
2012-04-25 13:30:00,37.12,37.15,37.08,37.09,82900.0,29.182,29.2056,29.1506,29.1584,82900.0
2012-04-25 13:35:00,37.08,37.1,37.0,37.02,226500.0,29.1506,29.1663,29.0877,29.1034,226500.0
2012-04-25 13:40:00,37.02,37.09,37.02,37.03,115900.0,29.1034,29.1584,29.1034,29.1113,115900.0
2012-04-25 13:45:00,37.04,37.06,36.95,36.95,81200.0,29.1191,29.1348,29.0484,29.0484,81200.0
2012-04-25 13:50:00,36.96,36.98,36.9,36.9,105900.0,29.0562,29.0719,29.0091,29.0091,105900.0
2012-04-25 13:55:00,36.9,36.97,36.88,36.94,79200.0,29.0091,29.0641,28.9933,29.0405,79200.0
2012-04-25 14:00:00,36.93,36.93,36.74,36.74,258800.0,29.0326,29.0326,28.8833,28.8833,258800.0
2012-04-25 14:05:00,36.74,36.74,36.66,36.68,241600.0,28.8833,28.8833,28.8204,28.8361,241600.0
2012-04-25 14:10:00,36.68,36.79,36.68,36.78,215100.0,28.8361,28.9226,28.8361,28.9147,215100.0
2012-04-25 14:15:00,36.78,36.85,36.75,36.82,158700.0,28.9147,28.9697,28.8911,28.9462,158700.0
2012-04-25 14:20:00,36.82,37.02,36.77,36.97,396400.0,28.9462,29.1034,28.9069,29.0641,396400.0
2012-04-25 14:25:00,36.98,37.0,36.89,36.91,122400.0,29.0719,29.0877,29.0012,29.0169,122400.0
2012-04-25 14:30:00,36.92,36.97,36.88,36.91,118900.0,29.0248,29.0641,28.9933,29.0169,118900.0
2012-04-25 14:35:00,36.91,36.95,36.86,36.94,136000.0,29.0169,29.0484,28.9776,29.0405,136000.0
2012-04-25 14:40:00,36.93,36.98,36.92,36.94,126100.0,29.0326,29.0719,29.0248,29.0405,126100.0
2012-04-25 14:45:00,36.95,36.98,36.91,36.95,102800.0,29.0484,29.0719,29.0169,29.0484,102800.0
2012-04-25 14:50:00,36.95,37.0,36.92,37.0,112300.0,29.0484,29.0877,29.0248,29.0877,112300.0
2012-04-25 14:55:00,37.0,37.06,36.99,37.05,147200.0,29.0877,29.1348,29.0798,29.127,147200.0
2012-04-25 15:00:00,37.05,37.13,37.03,37.13,223500.0,29.127,29.1899,29.1113,29.1899,223500.0
2012-04-25 15:05:00,37.13,37.19,37.08,37.18,221200.0,29.1899,29.237,29.1506,29.2292,221200.0
2012-04-25 15:10:00,37.19,37.22,37.12,37.13,151900.0,29.237,29.2606,29.182,29.1899,151900.0
2012-04-25 15:15:00,37.13,37.16,37.11,37.13,154500.0,29.1899,29.2135,29.1741,29.1899,154500.0
2012-04-25 15:20:00,37.14,37.2,37.12,37.2,150500.0,29.1977,29.2449,29.182,29.2449,150500.0
2012-04-25 15:25:00,37.2,37.25,37.19,37.19,144400.0,29.2449,29.2842,29.237,29.237,144400.0
2012-04-25 15:30:00,37.2,37.24,37.19,37.23,165000.0,29.2449,29.2763,29.237,29.2685,165000.0
2012-04-25 15:35:00,37.23,37.27,37.2,37.23,235900.0,29.2685,29.2999,29.2449,29.2685,235900.0
2012-04-25 15:40:00,37.24,37.33,37.24,37.28,221600.0,29.2763,29.3471,29.2763,29.3078,221600.0
2012-04-25 15:45:00,37.28,37.37,37.27,37.35,188800.0,29.3078,29.3785,29.2999,29.3628,188800.0
2012-04-25 15:50:00,37.35,37.38,37.31,37.38,237600.0,29.3628,29.3864,29.3314,29.3864,237600.0
2012-04-25 15:55:00,37.37,37.38,37.29,37.33,704100.0,29.3785,29.3864,29.3157,29.3471,704100.0
2012-04-26 09:30:00,37.33,37.42,37.13,37.26,376700.0,29.3471,29.4179,29.1899,29.2921,376700.0
2012-04-26 09:35:00,37.25,37.31,37.06,37.15,255700.0,29.2842,29.3314,29.1348,29.2056,255700.0
2012-04-26 09:40:00,37.15,37.19,37.02,37.08,146400.0,29.2056,29.237,29.1034,29.1506,146400.0
2012-04-26 09:45:00,37.09,37.3,37.02,37.29,193900.0,29.1584,29.3235,29.1034,29.3157,193900.0
2012-04-26 09:50:00,37.28,37.41,37.24,37.34,145600.0,29.3078,29.41,29.2763,29.355,145600.0
2012-04-26 09:55:00,37.33,37.37,37.2,37.37,135700.0,29.3471,29.3785,29.2449,29.3785,135700.0
2012-04-26 10:00:00,37.37,37.54,37.35,37.49,310300.0,29.3785,29.5122,29.3628,29.4729,310300.0
2012-04-26 10:05:00,37.49,37.6,37.47,37.55,166300.0,29.4729,29.5594,29.4572,29.5201,166300.0
2012-04-26 10:10:00,37.54,37.6,37.53,37.55,171100.0,29.5122,29.5594,29.5043,29.5201,171100.0
2012-04-26 10:15:00,37.55,37.56,37.42,37.42,149100.0,29.5201,29.5279,29.4179,29.4179,149100.0
2012-04-26 10:20:00,37.42,37.46,37.29,37.31,188800.0,29.4179,29.4493,29.3157,29.3314,188800.0
2012-04-26 10:25:00,37.3,37.33,37.25,37.3,166700.0,29.3235,29.3471,29.2842,29.3235,166700.0
2012-04-26 10:30:00,37.3,37.3,37.16,37.23,202100.0,29.3235,29.3235,29.2135,29.2685,202100.0
2012-04-26 10:35:00,37.24,37.36,37.23,37.35,226300.0,29.2763,29.3707,29.2685,29.3628,226300.0
2012-04-26 10:40:00,37.35,37.52,37.33,37.52,172500.0,29.3628,29.4965,29.3471,29.4965,172500.0
2012-04-26 10:45:00,37.52,37.54,37.45,37.52,289700.0,29.4965,29.5122,29.4414,29.4965,289700.0
2012-04-26 10:50:00,37.53,37.53,37.39,37.41,151700.0,29.5043,29.5043,29.3943,29.41,151700.0
2012-04-26 10:55:00,37.41,37.48,37.39,37.41,156200.0,29.41,29.465,29.3943,29.41,156200.0
2012-04-26 11:00:00,37.4,37.42,37.32,37.4,100900.0,29.4021,29.4179,29.3392,29.4021,100900.0
2012-04-26 11:05:00,37.4,37.4,37.3,37.31,110900.0,29.4021,29.4021,29.3235,29.3314,110900.0
2012-04-26 11:10:00,37.31,37.41,37.3,37.37,102400.0,29.3314,29.41,29.3235,29.3785,102400.0
2012-04-26 11:15:00,37.36,37.38,37.29,37.36,156200.0,29.3707,29.3864,29.3157,29.3707,156200.0
2012-04-26 11:20:00,37.37,37.43,37.33,37.42,88600.0,29.3785,29.4257,29.3471,29.4179,88600.0
2012-04-26 11:25:00,37.43,37.54,37.4,37.53,186600.0,29.4257,29.5122,29.4021,29.5043,186600.0
2012-04-26 11:30:00,37.53,37.57,37.46,37.56,145700.0,29.5043,29.5358,29.4493,29.5279,145700.0
2012-04-26 11:35:00,37.56,37.64,37.54,37.55,254100.0,29.5279,29.5908,29.5122,29.5201,254100.0
2012-04-26 11:40:00,37.54,37.56,37.5,37.53,129200.0,29.5122,29.5279,29.4807,29.5043,129200.0
2012-04-26 11:45:00,37.52,37.54,37.47,37.47,149100.0,29.4965,29.5122,29.4572,29.4572,149100.0
2012-04-26 11:50:00,37.46,37.48,37.44,37.46,74800.0,29.4493,29.465,29.4336,29.4493,74800.0
2012-04-26 11:55:00,37.46,37.46,37.39,37.39,107600.0,29.4493,29.4493,29.3943,29.3943,107600.0
2012-04-26 12:00:00,37.39,37.48,37.39,37.48,87600.0,29.3943,29.465,29.3943,29.465,87600.0
2012-04-26 12:05:00,37.48,37.52,37.46,37.51,78700.0,29.465,29.4965,29.4493,29.4886,78700.0
2012-04-26 12:10:00,37.5,37.59,37.5,37.55,235600.0,29.4807,29.5515,29.4807,29.5201,235600.0
2012-04-26 12:15:00,37.55,37.56,37.52,37.54,228000.0,29.5201,29.5279,29.4965,29.5122,228000.0
2012-04-26 12:20:00,37.54,37.61,37.54,37.58,134600.0,29.5122,29.5672,29.5122,29.5436,134600.0
2012-04-26 12:25:00,37.58,37.6,37.56,37.59,43600.0,29.5436,29.5594,29.5279,29.5515,43600.0
2012-04-26 12:30:00,37.58,37.61,37.47,37.49,129300.0,29.5436,29.5672,29.4572,29.4729,129300.0
2012-04-26 12:35:00,37.48,37.53,37.48,37.48,47000.0,29.465,29.5043,29.465,29.465,47000.0
2012-04-26 12:40:00,37.48,37.53,37.48,37.52,57100.0,29.465,29.5043,29.465,29.4965,57100.0
2012-04-26 12:45:00,37.52,37.54,37.51,37.52,49800.0,29.4965,29.5122,29.4886,29.4965,49800.0
2012-04-26 12:50:00,37.52,37.54,37.52,37.54,68200.0,29.4965,29.5122,29.4965,29.5122,68200.0
2012-04-26 12:55:00,37.54,37.54,37.52,37.52,105600.0,29.5122,29.5122,29.4965,29.4965,105600.0
2012-04-26 13:00:00,37.52,37.54,37.49,37.5,181700.0,29.4965,29.5122,29.4729,29.4807,181700.0
2012-04-26 13:05:00,37.5,37.54,37.5,37.51,76300.0,29.4807,29.5122,29.4807,29.4886,76300.0
2012-04-26 13:10:00,37.51,37.58,37.5,37.57,75300.0,29.4886,29.5436,29.4807,29.5358,75300.0
2012-04-26 13:15:00,37.57,37.68,37.56,37.66,129000.0,29.5358,29.6223,29.5279,29.6065,129000.0
2012-04-26 13:20:00,37.67,37.68,37.63,37.65,118700.0,29.6144,29.6223,29.5829,29.5987,118700.0
2012-04-26 13:25:00,37.65,37.65,37.6,37.63,129100.0,29.5987,29.5987,29.5594,29.5829,129100.0
2012-04-26 13:30:00,37.63,37.64,37.6,37.63,63800.0,29.5829,29.5908,29.5594,29.5829,63800.0
2012-04-26 13:35:00,37.62,37.78,37.62,37.77,207800.0,29.5751,29.7009,29.5751,29.693,207800.0
2012-04-26 13:40:00,37.77,37.84,37.75,37.82,332400.0,29.693,29.748,29.6773,29.7323,332400.0
2012-04-26 13:45:00,37.83,37.83,37.74,37.74,104000.0,29.7402,29.7402,29.6694,29.6694,104000.0
2012-04-26 13:50:00,37.75,37.78,37.74,37.77,62800.0,29.6773,29.7009,29.6694,29.693,62800.0
2012-04-26 13:55:00,37.77,37.8,37.75,37.78,76600.0,29.693,29.7166,29.6773,29.7009,76600.0
2012-04-26 14:00:00,37.78,37.84,37.75,37.76,90600.0,29.7009,29.748,29.6773,29.6851,90600.0
2012-04-26 14:05:00,37.77,37.83,37.76,37.82,101000.0,29.693,29.7402,29.6851,29.7323,101000.0
2012-04-26 14:10:00,37.82,37.85,37.81,37.82,116900.0,29.7323,29.7559,29.7245,29.7323,116900.0
2012-04-26 14:15:00,37.82,37.96,37.81,37.94,295700.0,29.7323,29.8424,29.7245,29.8267,295700.0
2012-04-26 14:20:00,37.94,38.04,37.92,38.01,301500.0,29.8267,29.9053,29.8109,29.8817,301500.0
2012-04-26 14:25:00,38.01,38.02,37.92,37.97,189800.0,29.8817,29.8895,29.8109,29.8502,189800.0
2012-04-26 14:30:00,37.97,37.99,37.9,37.95,160000.0,29.8502,29.866,29.7952,29.8345,160000.0
2012-04-26 14:35:00,37.94,37.97,37.91,37.94,65700.0,29.8267,29.8502,29.8031,29.8267,65700.0
2012-04-26 14:40:00,37.94,37.99,37.86,37.87,150400.0,29.8267,29.866,29.7638,29.7716,150400.0
2012-04-26 14:45:00,37.88,37.93,37.85,37.9,92000.0,29.7795,29.8188,29.7559,29.7952,92000.0
2012-04-26 14:50:00,37.9,37.92,37.85,37.85,70400.0,29.7952,29.8109,29.7559,29.7559,70400.0
2012-04-26 14:55:00,37.86,37.89,37.85,37.86,81200.0,29.7638,29.7873,29.7559,29.7638,81200.0
2012-04-26 15:00:00,37.86,37.9,37.86,37.89,63200.0,29.7638,29.7952,29.7638,29.7873,63200.0
2012-04-26 15:05:00,37.89,37.96,37.89,37.9,111700.0,29.7873,29.8424,29.7873,29.7952,111700.0
2012-04-26 15:10:00,37.89,37.96,37.89,37.96,143900.0,29.7873,29.8424,29.7873,29.8424,143900.0
2012-04-26 15:15:00,37.95,37.99,37.92,37.95,168900.0,29.8345,29.866,29.8109,29.8345,168900.0
2012-04-26 15:20:00,37.94,37.96,37.9,37.94,117500.0,29.8267,29.8424,29.7952,29.8267,117500.0
2012-04-26 15:25:00,37.94,37.94,37.85,37.85,118700.0,29.8267,29.8267,29.7559,29.7559,118700.0
2012-04-26 15:30:00,37.85,37.87,37.83,37.83,250000.0,29.7559,29.7716,29.7402,29.7402,250000.0
2012-04-26 15:35:00,37.83,37.84,37.76,37.77,260300.0,29.7402,29.748,29.6851,29.693,260300.0
2012-04-26 15:40:00,37.76,37.82,37.76,37.77,255200.0,29.6851,29.7323,29.6851,29.693,255200.0
2012-04-26 15:45:00,37.76,37.84,37.75,37.79,278100.0,29.6851,29.748,29.6773,29.7087,278100.0
2012-04-26 15:50:00,37.78,37.79,37.73,37.74,333300.0,29.7009,29.7087,29.6616,29.6694,333300.0
2012-04-26 15:55:00,37.74,37.76,37.72,37.74,486100.0,29.6694,29.6851,29.6537,29.6694,486100.0
2012-04-27 09:30:00,38.0,38.25,37.95,38.14,445300.0,29.8738,30.0704,29.8345,29.9839,445300.0
2012-04-27 09:35:00,38.14,38.4,38.13,38.39,429800.0,29.9839,30.1883,29.976,30.1804,429800.0
2012-04-27 09:40:00,38.4,38.45,38.26,38.29,372600.0,30.1883,30.2276,30.0782,30.1018,372600.0
2012-04-27 09:45:00,38.29,38.35,38.07,38.08,297400.0,30.1018,30.149,29.9289,29.9367,297400.0
2012-04-27 09:50:00,38.09,38.21,38.06,38.1,228500.0,29.9446,30.0389,29.921,29.9524,228500.0
2012-04-27 09:55:00,38.1,38.28,38.09,38.21,222000.0,29.9524,30.0939,29.9446,30.0389,222000.0
2012-04-27 10:00:00,38.21,38.21,37.95,38.0,320400.0,30.0389,30.0389,29.8345,29.8738,320400.0
2012-04-27 10:05:00,37.99,38.09,37.97,38.02,165400.0,29.866,29.9446,29.8502,29.8895,165400.0
2012-04-27 10:10:00,38.02,38.06,37.93,37.93,170300.0,29.8895,29.921,29.8188,29.8188,170300.0
2012-04-27 10:15:00,37.94,38.04,37.9,37.99,379800.0,29.8267,29.9053,29.7952,29.866,379800.0
2012-04-27 10:20:00,37.98,38.12,37.98,38.11,410300.0,29.8581,29.9682,29.8581,29.9603,410300.0
2012-04-27 10:25:00,38.11,38.13,37.95,38.03,157400.0,29.9603,29.976,29.8345,29.8974,157400.0
2012-04-27 10:30:00,38.02,38.13,37.94,38.12,158600.0,29.8895,29.976,29.8267,29.9682,158600.0
2012-04-27 10:35:00,38.11,38.13,38.01,38.07,112800.0,29.9603,29.976,29.8817,29.9289,112800.0
2012-04-27 10:40:00,38.07,38.09,37.93,38.08,293200.0,29.9289,29.9446,29.8188,29.9367,293200.0
2012-04-27 10:45:00,38.09,38.09,38.0,38.06,253200.0,29.9446,29.9446,29.8738,29.921,253200.0
2012-04-27 10:50:00,38.05,38.15,38.04,38.13,87800.0,29.9131,29.9917,29.9053,29.976,87800.0
2012-04-27 10:55:00,38.12,38.15,38.08,38.12,150000.0,29.9682,29.9917,29.9367,29.9682,150000.0
2012-04-27 11:00:00,38.11,38.21,38.11,38.15,137100.0,29.9603,30.0389,29.9603,29.9917,137100.0
2012-04-27 11:05:00,38.16,38.21,38.15,38.16,105200.0,29.9996,30.0389,29.9917,29.9996,105200.0
2012-04-27 11:10:00,38.16,38.23,38.14,38.15,125700.0,29.9996,30.0546,29.9839,29.9917,125700.0
2012-04-27 11:15:00,38.15,38.25,38.15,38.25,124000.0,29.9917,30.0704,29.9917,30.0704,124000.0
2012-04-27 11:20:00,38.25,38.25,38.19,38.21,112700.0,30.0704,30.0704,30.0232,30.0389,112700.0
2012-04-27 11:25:00,38.21,38.23,38.11,38.11,98000.0,30.0389,30.0546,29.9603,29.9603,98000.0
2012-04-27 11:30:00,38.11,38.14,38.06,38.13,83400.0,29.9603,29.9839,29.921,29.976,83400.0
2012-04-27 11:35:00,38.14,38.15,38.05,38.11,90000.0,29.9839,29.9917,29.9131,29.9603,90000.0
2012-04-27 11:40:00,38.11,38.16,38.09,38.15,94900.0,29.9603,29.9996,29.9446,29.9917,94900.0
2012-04-27 11:45:00,38.15,38.18,38.09,38.09,101600.0,29.9917,30.0153,29.9446,29.9446,101600.0
2012-04-27 11:50:00,38.09,38.13,38.05,38.08,86800.0,29.9446,29.976,29.9131,29.9367,86800.0
2012-04-27 11:55:00,38.07,38.12,38.06,38.06,83700.0,29.9289,29.9682,29.921,29.921,83700.0
2012-04-27 12:00:00,38.06,38.07,38.0,38.05,139400.0,29.921,29.9289,29.8738,29.9131,139400.0
2012-04-27 12:05:00,38.05,38.12,38.05,38.05,105100.0,29.9131,29.9682,29.9131,29.9131,105100.0
2012-04-27 12:10:00,38.05,38.1,38.03,38.1,32700.0,29.9131,29.9524,29.8974,29.9524,32700.0
2012-04-27 12:15:00,38.09,38.11,38.05,38.1,43800.0,29.9446,29.9603,29.9131,29.9524,43800.0
2012-04-27 12:20:00,38.11,38.13,38.07,38.13,33500.0,29.9603,29.976,29.9289,29.976,33500.0
2012-04-27 12:25:00,38.13,38.18,38.11,38.17,42800.0,29.976,30.0153,29.9603,30.0075,42800.0
2012-04-27 12:30:00,38.17,38.18,38.09,38.09,35200.0,30.0075,30.0153,29.9446,29.9446,35200.0
2012-04-27 12:35:00,38.1,38.11,38.05,38.06,53400.0,29.9524,29.9603,29.9131,29.921,53400.0
2012-04-27 12:40:00,38.06,38.09,38.02,38.03,85200.0,29.921,29.9446,29.8895,29.8974,85200.0
2012-04-27 12:45:00,38.03,38.05,38.01,38.02,57500.0,29.8974,29.9131,29.8817,29.8895,57500.0
2012-04-27 12:50:00,38.02,38.08,38.0,38.08,49700.0,29.8895,29.9367,29.8738,29.9367,49700.0
2012-04-27 12:55:00,38.08,38.11,38.07,38.1,37800.0,29.9367,29.9603,29.9289,29.9524,37800.0
2012-04-27 13:00:00,38.11,38.17,38.09,38.17,63500.0,29.9603,30.0075,29.9446,30.0075,63500.0
2012-04-27 13:05:00,38.17,38.2,38.12,38.18,69100.0,30.0075,30.0311,29.9682,30.0153,69100.0
2012-04-27 13:10:00,38.19,38.19,38.15,38.18,43500.0,30.0232,30.0232,29.9917,30.0153,43500.0
2012-04-27 13:15:00,38.18,38.19,38.16,38.18,43100.0,30.0153,30.0232,29.9996,30.0153,43100.0
2012-04-27 13:20:00,38.19,38.2,38.16,38.18,53500.0,30.0232,30.0311,29.9996,30.0153,53500.0
2012-04-27 13:25:00,38.19,38.2,38.14,38.17,62800.0,30.0232,30.0311,29.9839,30.0075,62800.0
2012-04-27 13:30:00,38.17,38.25,38.17,38.24,102100.0,30.0075,30.0704,30.0075,30.0625,102100.0
2012-04-27 13:35:00,38.24,38.27,38.21,38.22,120400.0,30.0625,30.0861,30.0389,30.0468,120400.0
2012-04-27 13:40:00,38.23,38.27,38.21,38.27,94200.0,30.0546,30.0861,30.0389,30.0861,94200.0
2012-04-27 13:45:00,38.27,38.29,38.23,38.24,46000.0,30.0861,30.1018,30.0546,30.0625,46000.0
2012-04-27 13:50:00,38.25,38.25,38.18,38.18,92300.0,30.0704,30.0704,30.0153,30.0153,92300.0
2012-04-27 13:55:00,38.17,38.19,38.15,38.16,94800.0,30.0075,30.0232,29.9917,29.9996,94800.0
2012-04-27 14:00:00,38.17,38.19,38.15,38.18,72600.0,30.0075,30.0232,29.9917,30.0153,72600.0
2012-04-27 14:05:00,38.17,38.19,38.15,38.18,79700.0,30.0075,30.0232,29.9917,30.0153,79700.0
2012-04-27 14:10:00,38.18,38.2,38.16,38.18,63000.0,30.0153,30.0311,29.9996,30.0153,63000.0
2012-04-27 14:15:00,38.18,38.19,38.15,38.17,46400.0,30.0153,30.0232,29.9917,30.0075,46400.0
2012-04-27 14:20:00,38.18,38.18,38.16,38.17,39100.0,30.0153,30.0153,29.9996,30.0075,39100.0
2012-04-27 14:25:00,38.17,38.19,38.13,38.13,69800.0,30.0075,30.0232,29.976,29.976,69800.0
2012-04-27 14:30:00,38.13,38.13,38.1,38.13,72300.0,29.976,29.976,29.9524,29.976,72300.0
2012-04-27 14:35:00,38.13,38.16,38.12,38.16,58600.0,29.976,29.9996,29.9682,29.9996,58600.0
2012-04-27 14:40:00,38.14,38.15,38.11,38.12,63000.0,29.9839,29.9917,29.9603,29.9682,63000.0
2012-04-27 14:45:00,38.12,38.12,38.08,38.09,88500.0,29.9682,29.9682,29.9367,29.9446,88500.0
2012-04-27 14:50:00,38.09,38.1,38.07,38.07,72200.0,29.9446,29.9524,29.9289,29.9289,72200.0
2012-04-27 14:55:00,38.08,38.08,38.06,38.06,38500.0,29.9367,29.9367,29.921,29.921,38500.0
2012-04-27 15:00:00,38.07,38.07,38.02,38.02,75700.0,29.9289,29.9289,29.8895,29.8895,75700.0
2012-04-27 15:05:00,38.02,38.07,38.0,38.05,144900.0,29.8895,29.9289,29.8738,29.9131,144900.0
2012-04-27 15:10:00,38.05,38.07,38.03,38.03,90600.0,29.9131,29.9289,29.8974,29.8974,90600.0
2012-04-27 15:15:00,38.04,38.06,38.02,38.06,90300.0,29.9053,29.921,29.8895,29.921,90300.0
2012-04-27 15:20:00,38.07,38.12,38.06,38.11,118700.0,29.9289,29.9682,29.921,29.9603,118700.0
2012-04-27 15:25:00,38.12,38.15,38.09,38.15,80800.0,29.9682,29.9917,29.9446,29.9917,80800.0
2012-04-27 15:30:00,38.14,38.19,38.14,38.18,108500.0,29.9839,30.0232,29.9839,30.0153,108500.0
2012-04-27 15:35:00,38.18,38.19,38.14,38.17,90500.0,30.0153,30.0232,29.9839,30.0075,90500.0
2012-04-27 15:40:00,38.16,38.24,38.15,38.2,187700.0,29.9996,30.0625,29.9917,30.0311,187700.0
2012-04-27 15:45:00,38.2,38.25,38.19,38.2,268600.0,30.0311,30.0704,30.0232,30.0311,268600.0
2012-04-27 15:50:00,38.19,38.2,38.13,38.15,186900.0,30.0232,30.0311,29.976,29.9917,186900.0
2012-04-27 15:55:00,38.14,38.2,38.11,38.11,795800.0,29.9839,30.0311,29.9603,29.9603,795800.0
2012-04-30 09:30:00,38.03,38.07,37.83,37.9,417000.0,29.8974,29.9289,29.7402,29.7952,417000.0
2012-04-30 09:35:00,37.91,37.95,37.81,37.87,154700.0,29.8031,29.8345,29.7245,29.7716,154700.0
2012-04-30 09:40:00,37.87,37.94,37.75,37.8,224100.0,29.7716,29.8267,29.6773,29.7166,224100.0
2012-04-30 09:45:00,37.79,37.91,37.75,37.77,240500.0,29.7087,29.8031,29.6773,29.693,240500.0
2012-04-30 09:50:00,37.76,37.79,37.65,37.66,215800.0,29.6851,29.7087,29.5987,29.6065,215800.0
2012-04-30 09:55:00,37.66,37.71,37.61,37.68,232200.0,29.6065,29.6458,29.5672,29.6223,232200.0
2012-04-30 10:00:00,37.69,37.8,37.59,37.79,166400.0,29.6301,29.7166,29.5515,29.7087,166400.0
2012-04-30 10:05:00,37.79,37.79,37.7,37.77,99300.0,29.7087,29.7087,29.638,29.693,99300.0
2012-04-30 10:10:00,37.77,37.83,37.7,37.83,122100.0,29.693,29.7402,29.638,29.7402,122100.0
2012-04-30 10:15:00,37.83,37.95,37.83,37.88,163100.0,29.7402,29.8345,29.7402,29.7795,163100.0
2012-04-30 10:20:00,37.88,38.01,37.88,37.99,161400.0,29.7795,29.8817,29.7795,29.866,161400.0
2012-04-30 10:25:00,37.99,38.04,37.95,37.96,135500.0,29.866,29.9053,29.8345,29.8424,135500.0
2012-04-30 10:30:00,37.96,37.97,37.91,37.94,111500.0,29.8424,29.8502,29.8031,29.8267,111500.0
2012-04-30 10:35:00,37.93,37.99,37.89,37.92,111600.0,29.8188,29.866,29.7873,29.8109,111600.0
2012-04-30 10:40:00,37.93,37.93,37.88,37.89,135800.0,29.8188,29.8188,29.7795,29.7873,135800.0
2012-04-30 10:45:00,37.89,37.93,37.8,37.93,169800.0,29.7873,29.8188,29.7166,29.8188,169800.0
2012-04-30 10:50:00,37.92,37.99,37.89,37.96,176100.0,29.8109,29.866,29.7873,29.8424,176100.0
2012-04-30 10:55:00,37.95,37.96,37.89,37.92,68100.0,29.8345,29.8424,29.7873,29.8109,68100.0
2012-04-30 11:00:00,37.91,37.96,37.86,37.88,110400.0,29.8031,29.8424,29.7638,29.7795,110400.0
2012-04-30 11:05:00,37.87,37.91,37.84,37.85,43000.0,29.7716,29.8031,29.748,29.7559,43000.0
2012-04-30 11:10:00,37.85,37.85,37.8,37.83,77600.0,29.7559,29.7559,29.7166,29.7402,77600.0
2012-04-30 11:15:00,37.82,37.9,37.8,37.88,113200.0,29.7323,29.7952,29.7166,29.7795,113200.0
2012-04-30 11:20:00,37.88,37.92,37.85,37.89,93300.0,29.7795,29.8109,29.7559,29.7873,93300.0
2012-04-30 11:25:00,37.88,37.93,37.84,37.92,64200.0,29.7795,29.8188,29.748,29.8109,64200.0
2012-04-30 11:30:00,37.92,37.96,37.84,37.88,60400.0,29.8109,29.8424,29.748,29.7795,60400.0
2012-04-30 11:35:00,37.88,37.9,37.82,37.84,56500.0,29.7795,29.7952,29.7323,29.748,56500.0
2012-04-30 11:40:00,37.85,37.89,37.82,37.89,56100.0,29.7559,29.7873,29.7323,29.7873,56100.0
2012-04-30 11:45:00,37.89,37.94,37.88,37.92,66200.0,29.7873,29.8267,29.7795,29.8109,66200.0
2012-04-30 11:50:00,37.92,37.97,37.91,37.94,51900.0,29.8109,29.8502,29.8031,29.8267,51900.0
2012-04-30 11:55:00,37.93,37.97,37.91,37.95,33000.0,29.8188,29.8502,29.8031,29.8345,33000.0
2012-04-30 12:00:00,37.95,37.97,37.93,37.95,126000.0,29.8345,29.8502,29.8188,29.8345,126000.0
2012-04-30 12:05:00,37.95,37.99,37.94,37.99,55600.0,29.8345,29.866,29.8267,29.866,55600.0
2012-04-30 12:10:00,37.99,38.0,37.95,37.97,57800.0,29.866,29.8738,29.8345,29.8502,57800.0
2012-04-30 12:15:00,37.96,37.99,37.94,37.98,78400.0,29.8424,29.866,29.8267,29.8581,78400.0
2012-04-30 12:20:00,37.98,38.17,37.97,38.15,227400.0,29.8581,30.0075,29.8502,29.9917,227400.0
2012-04-30 12:25:00,38.16,38.28,38.15,38.22,156900.0,29.9996,30.0939,29.9917,30.0468,156900.0
2012-04-30 12:30:00,38.22,38.3,38.22,38.27,90400.0,30.0468,30.1097,30.0468,30.0861,90400.0
2012-04-30 12:35:00,38.27,38.47,38.26,38.45,326800.0,30.0861,30.2433,30.0782,30.2276,326800.0
2012-04-30 12:40:00,38.45,38.47,38.41,38.43,98700.0,30.2276,30.2433,30.1961,30.2119,98700.0
2012-04-30 12:45:00,38.42,38.45,38.4,38.43,45400.0,30.204,30.2276,30.1883,30.2119,45400.0
2012-04-30 12:50:00,38.43,38.46,38.41,38.43,92600.0,30.2119,30.2355,30.1961,30.2119,92600.0
2012-04-30 12:55:00,38.43,38.43,38.39,38.39,78100.0,30.2119,30.2119,30.1804,30.1804,78100.0
2012-04-30 13:00:00,38.39,38.42,38.36,38.38,82900.0,30.1804,30.204,30.1568,30.1726,82900.0
2012-04-30 13:05:00,38.38,38.38,38.34,38.36,42200.0,30.1726,30.1726,30.1411,30.1568,42200.0
2012-04-30 13:10:00,38.36,38.37,38.31,38.35,100700.0,30.1568,30.1647,30.1175,30.149,100700.0
2012-04-30 13:15:00,38.34,38.38,38.3,38.37,75900.0,30.1411,30.1726,30.1097,30.1647,75900.0
2012-04-30 13:20:00,38.36,38.4,38.34,38.4,56800.0,30.1568,30.1883,30.1411,30.1883,56800.0
2012-04-30 13:25:00,38.38,38.42,38.34,38.41,74200.0,30.1726,30.204,30.1411,30.1961,74200.0
2012-04-30 13:30:00,38.41,38.43,38.34,38.36,108600.0,30.1961,30.2119,30.1411,30.1568,108600.0
2012-04-30 13:35:00,38.37,38.4,38.35,38.37,64300.0,30.1647,30.1883,30.149,30.1647,64300.0
2012-04-30 13:40:00,38.37,38.38,38.35,38.37,29700.0,30.1647,30.1726,30.149,30.1647,29700.0
2012-04-30 13:45:00,38.36,38.38,38.33,38.38,45100.0,30.1568,30.1726,30.1333,30.1726,45100.0
2012-04-30 13:50:00,38.38,38.41,38.37,38.37,37700.0,30.1726,30.1961,30.1647,30.1647,37700.0
2012-04-30 13:55:00,38.37,38.38,38.33,38.37,113600.0,30.1647,30.1726,30.1333,30.1647,113600.0
2012-04-30 14:00:00,38.37,38.4,38.35,38.36,102600.0,30.1647,30.1883,30.149,30.1568,102600.0
2012-04-30 14:05:00,38.37,38.39,38.35,38.37,43100.0,30.1647,30.1804,30.149,30.1647,43100.0
2012-04-30 14:10:00,38.37,38.39,38.3,38.33,50400.0,30.1647,30.1804,30.1097,30.1333,50400.0
2012-04-30 14:15:00,38.33,38.44,38.33,38.44,94900.0,30.1333,30.2197,30.1333,30.2197,94900.0
2012-04-30 14:20:00,38.44,38.55,38.41,38.52,211500.0,30.2197,30.3062,30.1961,30.2826,211500.0
2012-04-30 14:25:00,38.52,38.6,38.51,38.54,281200.0,30.2826,30.3455,30.2748,30.2983,281200.0
2012-04-30 14:30:00,38.54,38.58,38.52,38.53,108000.0,30.2983,30.3298,30.2826,30.2905,108000.0
2012-04-30 14:35:00,38.53,38.54,38.42,38.42,100700.0,30.2905,30.2983,30.204,30.204,100700.0
2012-04-30 14:40:00,38.42,38.49,38.42,38.47,97700.0,30.204,30.259,30.204,30.2433,97700.0
2012-04-30 14:45:00,38.46,38.47,38.42,38.45,58400.0,30.2355,30.2433,30.204,30.2276,58400.0
2012-04-30 14:50:00,38.45,38.5,38.43,38.47,76000.0,30.2276,30.2669,30.2119,30.2433,76000.0
2012-04-30 14:55:00,38.47,38.53,38.47,38.51,97100.0,30.2433,30.2905,30.2433,30.2748,97100.0
2012-04-30 15:00:00,38.51,38.56,38.49,38.5,106700.0,30.2748,30.3141,30.259,30.2669,106700.0
2012-04-30 15:05:00,38.5,38.52,38.47,38.47,92700.0,30.2669,30.2826,30.2433,30.2433,92700.0
2012-04-30 15:10:00,38.47,38.47,38.4,38.41,138300.0,30.2433,30.2433,30.1883,30.1961,138300.0
2012-04-30 15:15:00,38.4,38.41,37.37,38.35,99800.0,30.1883,30.1961,29.3785,30.149,99800.0
2012-04-30 15:20:00,38.35,38.37,38.33,38.34,198600.0,30.149,30.1647,30.1333,30.1411,198600.0
2012-04-30 15:25:00,38.34,38.34,38.28,38.29,138600.0,30.1411,30.1411,30.0939,30.1018,138600.0
2012-04-30 15:30:00,38.29,38.34,38.28,38.33,179900.0,30.1018,30.1411,30.0939,30.1333,179900.0
2012-04-30 15:35:00,38.33,38.39,38.32,38.39,185000.0,30.1333,30.1804,30.1254,30.1804,185000.0
2012-04-30 15:40:00,38.39,38.46,38.35,38.44,218200.0,30.1804,30.2355,30.149,30.2197,218200.0
2012-04-30 15:45:00,38.44,38.45,38.29,38.31,364800.0,30.2197,30.2276,30.1018,30.1175,364800.0
2012-04-30 15:50:00,38.3,38.35,38.3,38.32,360300.0,30.1097,30.149,30.1097,30.1254,360300.0
2012-04-30 15:55:00,38.32,38.33,38.3,38.31,949700.0,30.1254,30.1333,30.1097,30.1175,949700.0
2012-05-01 09:30:00,38.46,38.57,38.3,38.52,387500.0,30.2355,30.3219,30.1097,30.2826,387500.0
2012-05-01 09:35:00,38.54,38.58,38.4,38.46,195500.0,30.2983,30.3298,30.1883,30.2355,195500.0
2012-05-01 09:40:00,38.46,38.55,38.34,38.37,225000.0,30.2355,30.3062,30.1411,30.1647,225000.0
2012-05-01 09:45:00,38.37,38.51,38.33,38.46,243600.0,30.1647,30.2748,30.1333,30.2355,243600.0
2012-05-01 09:50:00,38.47,38.49,38.38,38.38,161600.0,30.2433,30.259,30.1726,30.1726,161600.0
2012-05-01 09:55:00,38.39,38.44,38.35,38.42,207200.0,30.1804,30.2197,30.149,30.204,207200.0
2012-05-01 10:00:00,38.43,38.65,38.42,38.58,498100.0,30.2119,30.3848,30.204,30.3298,498100.0
2012-05-01 10:05:00,38.57,38.62,38.48,38.5,224000.0,30.3219,30.3612,30.2512,30.2669,224000.0
2012-05-01 10:10:00,38.5,38.51,38.41,38.41,155600.0,30.2669,30.2748,30.1961,30.1961,155600.0
2012-05-01 10:15:00,38.42,38.42,38.26,38.32,495600.0,30.204,30.204,30.0782,30.1254,495600.0
2012-05-01 10:20:00,38.3,38.32,38.18,38.2,323700.0,30.1097,30.1254,30.0153,30.0311,323700.0
2012-05-01 10:25:00,38.2,38.24,38.05,38.1,584800.0,30.0311,30.0625,29.9131,29.9524,584800.0
2012-05-01 10:30:00,38.1,38.14,37.96,37.98,561800.0,29.9524,29.9839,29.8424,29.8581,561800.0
2012-05-01 10:35:00,37.98,38.08,37.86,38.08,472500.0,29.8581,29.9367,29.7638,29.9367,472500.0
2012-05-01 10:40:00,38.08,38.22,38.07,38.22,338200.0,29.9367,30.0468,29.9289,30.0468,338200.0
2012-05-01 10:45:00,38.22,38.3,38.21,38.3,220800.0,30.0468,30.1097,30.0389,30.1097,220800.0
2012-05-01 10:50:00,38.29,38.36,38.28,38.3,278400.0,30.1018,30.1568,30.0939,30.1097,278400.0
2012-05-01 10:55:00,38.3,38.42,38.28,38.4,283700.0,30.1097,30.204,30.0939,30.1883,283700.0
2012-05-01 11:00:00,38.4,38.4,38.34,38.37,322900.0,30.1883,30.1883,30.1411,30.1647,322900.0
2012-05-01 11:05:00,38.37,38.45,38.36,38.42,206700.0,30.1647,30.2276,30.1568,30.204,206700.0
2012-05-01 11:10:00,38.42,38.45,38.38,38.4,211600.0,30.204,30.2276,30.1726,30.1883,211600.0
2012-05-01 11:15:00,38.4,38.4,38.29,38.29,196900.0,30.1883,30.1883,30.1018,30.1018,196900.0
2012-05-01 11:20:00,38.29,38.36,38.25,38.35,223300.0,30.1018,30.1568,30.0704,30.149,223300.0
2012-05-01 11:25:00,38.34,38.43,38.34,38.41,147300.0,30.1411,30.2119,30.1411,30.1961,147300.0
2012-05-01 11:30:00,38.41,38.49,38.4,38.47,184700.0,30.1961,30.259,30.1883,30.2433,184700.0
2012-05-01 11:35:00,38.47,38.5,38.39,38.39,139200.0,30.2433,30.2669,30.1804,30.1804,139200.0
2012-05-01 11:40:00,38.39,38.45,38.36,38.44,155100.0,30.1804,30.2276,30.1568,30.2197,155100.0
2012-05-01 11:45:00,38.44,38.48,38.4,38.46,152300.0,30.2197,30.2512,30.1883,30.2355,152300.0
2012-05-01 11:50:00,38.46,38.51,38.44,38.48,193700.0,30.2355,30.2748,30.2197,30.2512,193700.0
2012-05-01 11:55:00,38.47,38.52,38.44,38.52,176000.0,30.2433,30.2826,30.2197,30.2826,176000.0
2012-05-01 12:00:00,38.52,38.55,38.52,38.55,221200.0,30.2826,30.3062,30.2826,30.3062,221200.0
2012-05-01 12:05:00,38.55,38.55,38.52,38.54,110700.0,30.3062,30.3062,30.2826,30.2983,110700.0
2012-05-01 12:10:00,38.53,38.59,38.52,38.57,197700.0,30.2905,30.3377,30.2826,30.3219,197700.0
2012-05-01 12:15:00,38.57,38.63,38.57,38.63,178200.0,30.3219,30.3691,30.3219,30.3691,178200.0
2012-05-01 12:20:00,38.63,38.65,38.56,38.57,146200.0,30.3691,30.3848,30.3141,30.3219,146200.0
2012-05-01 12:25:00,38.57,38.6,38.53,38.55,142300.0,30.3219,30.3455,30.2905,30.3062,142300.0
2012-05-01 12:30:00,38.55,38.58,38.49,38.49,143800.0,30.3062,30.3298,30.259,30.259,143800.0
2012-05-01 12:35:00,38.49,38.52,38.48,38.5,91100.0,30.259,30.2826,30.2512,30.2669,91100.0
2012-05-01 12:40:00,38.51,38.52,38.47,38.5,148400.0,30.2748,30.2826,30.2433,30.2669,148400.0
2012-05-01 12:45:00,38.51,38.53,38.49,38.49,145000.0,30.2748,30.2905,30.259,30.259,145000.0
2012-05-01 12:50:00,38.49,38.52,38.49,38.51,61500.0,30.259,30.2826,30.259,30.2748,61500.0
2012-05-01 12:55:00,38.51,38.56,38.5,38.53,142100.0,30.2748,30.3141,30.2669,30.2905,142100.0
2012-05-01 13:00:00,38.54,38.54,38.49,38.51,96200.0,30.2983,30.2983,30.259,30.2748,96200.0
2012-05-01 13:05:00,38.5,38.56,38.5,38.52,97000.0,30.2669,30.3141,30.2669,30.2826,97000.0
2012-05-01 13:10:00,38.52,38.53,38.5,38.53,229200.0,30.2826,30.2905,30.2669,30.2905,229200.0
2012-05-01 13:15:00,38.52,38.56,38.52,38.55,80300.0,30.2826,30.3141,30.2826,30.3062,80300.0
2012-05-01 13:20:00,38.55,38.59,38.52,38.53,177800.0,30.3062,30.3377,30.2826,30.2905,177800.0
2012-05-01 13:25:00,38.53,38.55,38.52,38.53,72600.0,30.2905,30.3062,30.2826,30.2905,72600.0
2012-05-01 13:30:00,38.54,38.6,38.53,38.59,121300.0,30.2983,30.3455,30.2905,30.3377,121300.0
2012-05-01 13:35:00,38.59,38.6,38.57,38.59,47800.0,30.3377,30.3455,30.3219,30.3377,47800.0
2012-05-01 13:40:00,38.59,38.69,38.59,38.69,167700.0,30.3377,30.4163,30.3377,30.4163,167700.0
2012-05-01 13:45:00,38.69,38.69,38.63,38.64,131100.0,30.4163,30.4163,30.3691,30.377,131100.0
2012-05-01 13:50:00,38.65,38.65,38.59,38.6,119500.0,30.3848,30.3848,30.3377,30.3455,119500.0
2012-05-01 13:55:00,38.6,38.63,38.57,38.58,105800.0,30.3455,30.3691,30.3219,30.3298,105800.0
2012-05-01 14:00:00,38.58,38.58,38.52,38.53,103200.0,30.3298,30.3298,30.2826,30.2905,103200.0
2012-05-01 14:05:00,38.52,38.57,38.52,38.54,154800.0,30.2826,30.3219,30.2826,30.2983,154800.0
2012-05-01 14:10:00,38.55,38.58,38.52,38.56,225600.0,30.3062,30.3298,30.2826,30.3141,225600.0
2012-05-01 14:15:00,38.56,38.59,38.53,38.54,92300.0,30.3141,30.3377,30.2905,30.2983,92300.0
2012-05-01 14:20:00,38.55,38.58,38.51,38.52,132000.0,30.3062,30.3298,30.2748,30.2826,132000.0
2012-05-01 14:25:00,38.52,38.54,38.49,38.53,395500.0,30.2826,30.2983,30.259,30.2905,395500.0
2012-05-01 14:30:00,38.53,38.6,38.53,38.6,88200.0,30.2905,30.3455,30.2905,30.3455,88200.0
2012-05-01 14:35:00,38.6,38.6,38.54,38.55,81700.0,30.3455,30.3455,30.2983,30.3062,81700.0
2012-05-01 14:40:00,38.55,38.59,38.54,38.57,119200.0,30.3062,30.3377,30.2983,30.3219,119200.0
2012-05-01 14:45:00,38.59,38.6,38.54,38.58,56300.0,30.3377,30.3455,30.2983,30.3298,56300.0
2012-05-01 14:50:00,38.58,38.58,38.51,38.52,150000.0,30.3298,30.3298,30.2748,30.2826,150000.0
2012-05-01 14:55:00,38.53,38.62,38.52,38.62,99700.0,30.2905,30.3612,30.2826,30.3612,99700.0
2012-05-01 15:00:00,38.62,38.67,38.6,38.67,111900.0,30.3612,30.4005,30.3455,30.4005,111900.0
2012-05-01 15:05:00,38.67,38.68,38.62,38.63,150600.0,30.4005,30.4084,30.3612,30.3691,150600.0
2012-05-01 15:10:00,38.64,38.69,38.63,38.63,104300.0,30.377,30.4163,30.3691,30.3691,104300.0
2012-05-01 15:15:00,38.63,38.67,38.6,38.66,102100.0,30.3691,30.4005,30.3455,30.3927,102100.0
2012-05-01 15:20:00,38.67,38.67,38.58,38.59,82900.0,30.4005,30.4005,30.3298,30.3377,82900.0
2012-05-01 15:25:00,38.59,38.6,38.56,38.59,160700.0,30.3377,30.3455,30.3141,30.3377,160700.0
2012-05-01 15:30:00,38.59,38.59,38.53,38.54,194400.0,30.3377,30.3377,30.2905,30.2983,194400.0
2012-05-01 15:35:00,38.54,38.55,38.51,38.51,239300.0,30.2983,30.3062,30.2748,30.2748,239300.0
2012-05-01 15:40:00,38.51,38.55,38.48,38.49,307300.0,30.2748,30.3062,30.2512,30.259,307300.0
2012-05-01 15:45:00,38.48,38.5,38.45,38.48,317300.0,30.2512,30.2669,30.2276,30.2512,317300.0
2012-05-01 15:50:00,38.48,38.51,38.43,38.45,556000.0,30.2512,30.2748,30.2119,30.2276,556000.0
2012-05-01 15:55:00,38.46,38.48,38.38,38.46,1097200.0,30.2355,30.2512,30.1726,30.2355,1097200.0
2012-05-02 09:30:00,37.96,38.11,37.94,38.03,527100.0,29.8424,29.9603,29.8267,29.8974,527100.0
2012-05-02 09:35:00,38.03,38.15,37.93,38.08,255300.0,29.8974,29.9917,29.8188,29.9367,255300.0
2012-05-02 09:40:00,38.09,38.1,37.91,37.98,209400.0,29.9446,29.9524,29.8031,29.8581,209400.0
2012-05-02 09:45:00,37.98,38.16,37.91,38.13,294500.0,29.8581,29.9996,29.8031,29.976,294500.0
2012-05-02 09:50:00,38.14,38.23,38.05,38.09,359900.0,29.9839,30.0546,29.9131,29.9446,359900.0
2012-05-02 09:55:00,38.09,38.1,38.0,38.04,165300.0,29.9446,29.9524,29.8738,29.9053,165300.0
2012-05-02 10:00:00,38.04,38.08,37.81,37.84,362700.0,29.9053,29.9367,29.7245,29.748,362700.0
2012-05-02 10:05:00,37.83,37.95,37.74,37.88,357600.0,29.7402,29.8345,29.6694,29.7795,357600.0
2012-05-02 10:10:00,37.89,37.91,37.83,37.86,194300.0,29.7873,29.8031,29.7402,29.7638,194300.0
2012-05-02 10:15:00,37.87,37.87,37.67,37.73,509200.0,29.7716,29.7716,29.6144,29.6616,509200.0
2012-05-02 10:20:00,37.73,37.75,37.69,37.71,220000.0,29.6616,29.6773,29.6301,29.6458,220000.0
2012-05-02 10:25:00,37.7,37.85,37.69,37.85,186400.0,29.638,29.7559,29.6301,29.7559,186400.0
2012-05-02 10:30:00,37.84,37.9,37.77,37.86,289900.0,29.748,29.7952,29.693,29.7638,289900.0
2012-05-02 10:35:00,37.86,38.01,37.85,38.0,309800.0,29.7638,29.8817,29.7559,29.8738,309800.0
2012-05-02 10:40:00,38.0,38.08,37.9,37.91,359000.0,29.8738,29.9367,29.7952,29.8031,359000.0
2012-05-02 10:45:00,37.91,37.91,37.79,37.83,244400.0,29.8031,29.8031,29.7087,29.7402,244400.0
2012-05-02 10:50:00,37.83,37.87,37.79,37.85,149500.0,29.7402,29.7716,29.7087,29.7559,149500.0
2012-05-02 10:55:00,37.85,37.89,37.79,37.82,178200.0,29.7559,29.7873,29.7087,29.7323,178200.0
2012-05-02 11:00:00,37.82,37.94,37.82,37.94,140700.0,29.7323,29.8267,29.7323,29.8267,140700.0
2012-05-02 11:05:00,37.93,37.98,37.87,37.89,168500.0,29.8188,29.8581,29.7716,29.7873,168500.0
2012-05-02 11:10:00,37.89,37.94,37.88,37.9,86100.0,29.7873,29.8267,29.7795,29.7952,86100.0
2012-05-02 11:15:00,37.9,37.91,37.8,37.8,125400.0,29.7952,29.8031,29.7166,29.7166,125400.0
2012-05-02 11:20:00,37.8,37.86,37.8,37.82,152300.0,29.7166,29.7638,29.7166,29.7323,152300.0
2012-05-02 11:25:00,37.82,37.83,37.72,37.73,169900.0,29.7323,29.7402,29.6537,29.6616,169900.0
2012-05-02 11:30:00,37.75,37.82,37.73,37.8,233300.0,29.6773,29.7323,29.6616,29.7166,233300.0
2012-05-02 11:35:00,37.8,37.81,37.76,37.78,89100.0,29.7166,29.7245,29.6851,29.7009,89100.0
2012-05-02 11:40:00,37.79,37.8,37.73,37.75,96700.0,29.7087,29.7166,29.6616,29.6773,96700.0
2012-05-02 11:45:00,37.76,37.76,37.68,37.68,147500.0,29.6851,29.6851,29.6223,29.6223,147500.0
2012-05-02 11:50:00,37.68,37.73,37.65,37.71,198100.0,29.6223,29.6616,29.5987,29.6458,198100.0
2012-05-02 11:55:00,37.7,37.73,37.7,37.72,93700.0,29.638,29.6616,29.638,29.6537,93700.0
2012-05-02 12:00:00,37.72,37.72,37.64,37.66,248200.0,29.6537,29.6537,29.5908,29.6065,248200.0
2012-05-02 12:05:00,37.67,37.69,37.62,37.68,90400.0,29.6144,29.6301,29.5751,29.6223,90400.0
2012-05-02 12:10:00,37.69,37.74,37.69,37.72,83000.0,29.6301,29.6694,29.6301,29.6537,83000.0
2012-05-02 12:15:00,37.72,37.8,37.72,37.8,171500.0,29.6537,29.7166,29.6537,29.7166,171500.0
2012-05-02 12:20:00,37.8,37.84,37.78,37.79,181100.0,29.7166,29.748,29.7009,29.7087,181100.0
2012-05-02 12:25:00,37.79,37.84,37.78,37.81,209900.0,29.7087,29.748,29.7009,29.7245,209900.0
2012-05-02 12:30:00,37.81,37.82,37.79,37.8,151200.0,29.7245,29.7323,29.7087,29.7166,151200.0
2012-05-02 12:35:00,37.8,37.85,37.76,37.76,130800.0,29.7166,29.7559,29.6851,29.6851,130800.0
2012-05-02 12:40:00,37.77,37.77,37.71,37.75,176400.0,29.693,29.693,29.6458,29.6773,176400.0
2012-05-02 12:45:00,37.75,37.77,37.71,37.75,95900.0,29.6773,29.693,29.6458,29.6773,95900.0
2012-05-02 12:50:00,37.75,37.77,37.71,37.76,77600.0,29.6773,29.693,29.6458,29.6851,77600.0
2012-05-02 12:55:00,37.76,37.78,37.75,37.78,72600.0,29.6851,29.7009,29.6773,29.7009,72600.0
2012-05-02 13:00:00,37.77,37.79,37.75,37.76,63300.0,29.693,29.7087,29.6773,29.6851,63300.0
2012-05-02 13:05:00,37.76,37.78,37.75,37.76,84600.0,29.6851,29.7009,29.6773,29.6851,84600.0
2012-05-02 13:10:00,37.75,37.8,37.75,37.79,92100.0,29.6773,29.7166,29.6773,29.7087,92100.0
2012-05-02 13:15:00,37.8,37.84,37.77,37.78,81400.0,29.7166,29.748,29.693,29.7009,81400.0
2012-05-02 13:20:00,37.78,37.81,37.78,37.78,126500.0,29.7009,29.7245,29.7009,29.7009,126500.0
2012-05-02 13:25:00,37.78,37.79,37.75,37.76,91300.0,29.7009,29.7087,29.6773,29.6851,91300.0
2012-05-02 13:30:00,37.76,37.78,37.74,37.75,108800.0,29.6851,29.7009,29.6694,29.6773,108800.0
2012-05-02 13:35:00,37.75,37.79,37.74,37.78,155600.0,29.6773,29.7087,29.6694,29.7009,155600.0
2012-05-02 13:40:00,37.78,37.79,37.75,37.78,109700.0,29.7009,29.7087,29.6773,29.7009,109700.0
2012-05-02 13:45:00,37.77,37.83,37.77,37.83,110700.0,29.693,29.7402,29.693,29.7402,110700.0
2012-05-02 13:50:00,37.83,37.83,37.78,37.8,63400.0,29.7402,29.7402,29.7009,29.7166,63400.0
2012-05-02 13:55:00,37.81,37.88,37.8,37.85,66500.0,29.7245,29.7795,29.7166,29.7559,66500.0
2012-05-02 14:00:00,37.85,37.88,37.84,37.85,48200.0,29.7559,29.7795,29.748,29.7559,48200.0
2012-05-02 14:05:00,37.85,37.91,37.84,37.9,90100.0,29.7559,29.8031,29.748,29.7952,90100.0
2012-05-02 14:10:00,37.89,37.91,37.85,37.86,109500.0,29.7873,29.8031,29.7559,29.7638,109500.0
2012-05-02 14:15:00,37.86,37.87,37.84,37.86,101700.0,29.7638,29.7716,29.748,29.7638,101700.0
2012-05-02 14:20:00,37.85,37.88,37.85,37.86,77100.0,29.7559,29.7795,29.7559,29.7638,77100.0
2012-05-02 14:25:00,37.86,37.91,37.86,37.9,121100.0,29.7638,29.8031,29.7638,29.7952,121100.0
2012-05-02 14:30:00,37.89,37.9,37.81,37.86,240300.0,29.7873,29.7952,29.7245,29.7638,240300.0
2012-05-02 14:35:00,37.86,37.86,37.79,37.81,86300.0,29.7638,29.7638,29.7087,29.7245,86300.0
2012-05-02 14:40:00,37.8,37.85,37.8,37.83,82100.0,29.7166,29.7559,29.7166,29.7402,82100.0
2012-05-02 14:45:00,37.83,37.85,37.82,37.84,81500.0,29.7402,29.7559,29.7323,29.748,81500.0
2012-05-02 14:50:00,37.85,37.91,37.84,37.9,150400.0,29.7559,29.8031,29.748,29.7952,150400.0
2012-05-02 14:55:00,37.9,37.95,37.9,37.93,168500.0,29.7952,29.8345,29.7952,29.8188,168500.0
2012-05-02 15:00:00,37.93,37.96,37.89,37.89,128700.0,29.8188,29.8424,29.7873,29.7873,128700.0
2012-05-02 15:05:00,37.9,37.93,37.89,37.9,234600.0,29.7952,29.8188,29.7873,29.7952,234600.0
2012-05-02 15:10:00,37.9,37.9,37.86,37.9,88300.0,29.7952,29.7952,29.7638,29.7952,88300.0
2012-05-02 15:15:00,37.9,37.93,37.89,37.91,216800.0,29.7952,29.8188,29.7873,29.8031,216800.0
2012-05-02 15:20:00,37.9,37.92,37.9,37.92,113700.0,29.7952,29.8109,29.7952,29.8109,113700.0
2012-05-02 15:25:00,37.92,37.92,37.9,37.91,213700.0,29.8109,29.8109,29.7952,29.8031,213700.0
2012-05-02 15:30:00,37.91,37.96,37.91,37.95,234400.0,29.8031,29.8424,29.8031,29.8345,234400.0
2012-05-02 15:35:00,37.95,38.06,37.94,38.04,412900.0,29.8345,29.921,29.8267,29.9053,412900.0
2012-05-02 15:40:00,38.04,38.13,38.02,38.13,244600.0,29.9053,29.976,29.8895,29.976,244600.0
2012-05-02 15:45:00,38.13,38.15,38.09,38.13,310100.0,29.976,29.9917,29.9446,29.976,310100.0
2012-05-02 15:50:00,38.14,38.15,38.1,38.15,350900.0,29.9839,29.9917,29.9524,29.9917,350900.0
2012-05-02 15:55:00,38.15,38.15,38.08,38.12,705700.0,29.9917,29.9917,29.9367,29.9682,705700.0
2012-05-03 09:30:00,37.91,37.93,37.75,37.75,427300.0,29.8031,29.8188,29.6773,29.6773,427300.0
2012-05-03 09:35:00,37.75,37.76,37.64,37.65,285800.0,29.6773,29.6851,29.5908,29.5987,285800.0
2012-05-03 09:40:00,37.65,37.71,37.5,37.62,367300.0,29.5987,29.6458,29.4807,29.5751,367300.0
2012-05-03 09:45:00,37.62,37.7,37.57,37.7,247400.0,29.5751,29.638,29.5358,29.638,247400.0
2012-05-03 09:50:00,37.69,37.8,37.65,37.75,218000.0,29.6301,29.7166,29.5987,29.6773,218000.0
2012-05-03 09:55:00,37.76,37.8,37.68,37.72,206300.0,29.6851,29.7166,29.6223,29.6537,206300.0
2012-05-03 10:00:00,37.72,37.73,37.56,37.58,335100.0,29.6537,29.6616,29.5279,29.5436,335100.0
2012-05-03 10:05:00,37.58,37.58,37.42,37.45,350700.0,29.5436,29.5436,29.4179,29.4414,350700.0
2012-05-03 10:10:00,37.45,37.49,37.38,37.4,308700.0,29.4414,29.4729,29.3864,29.4021,308700.0
2012-05-03 10:15:00,37.4,37.4,37.21,37.24,375500.0,29.4021,29.4021,29.2528,29.2763,375500.0
2012-05-03 10:20:00,37.24,37.27,37.1,37.27,489900.0,29.2763,29.2999,29.1663,29.2999,489900.0
2012-05-03 10:25:00,37.27,37.34,37.22,37.25,286400.0,29.2999,29.355,29.2606,29.2842,286400.0
2012-05-03 10:30:00,37.25,37.29,37.19,37.23,194000.0,29.2842,29.3157,29.237,29.2685,194000.0
2012-05-03 10:35:00,37.23,37.31,37.22,37.3,137500.0,29.2685,29.3314,29.2606,29.3235,137500.0
2012-05-03 10:40:00,37.3,37.35,37.27,37.27,214700.0,29.3235,29.3628,29.2999,29.2999,214700.0
2012-05-03 10:45:00,37.28,37.32,37.23,37.31,144800.0,29.3078,29.3392,29.2685,29.3314,144800.0
2012-05-03 10:50:00,37.31,37.32,37.25,37.26,137700.0,29.3314,29.3392,29.2842,29.2921,137700.0
2012-05-03 10:55:00,37.26,37.38,37.26,37.38,134300.0,29.2921,29.3864,29.2921,29.3864,134300.0
2012-05-03 11:00:00,37.38,37.4,37.36,37.39,230700.0,29.3864,29.4021,29.3707,29.3943,230700.0
2012-05-03 11:05:00,37.39,37.43,37.3,37.3,282800.0,29.3943,29.4257,29.3235,29.3235,282800.0
2012-05-03 11:10:00,37.3,37.41,37.29,37.41,205100.0,29.3235,29.41,29.3157,29.41,205100.0
2012-05-03 11:15:00,37.4,37.49,37.39,37.45,299800.0,29.4021,29.4729,29.3943,29.4414,299800.0
2012-05-03 11:20:00,37.45,37.46,37.39,37.4,154700.0,29.4414,29.4493,29.3943,29.4021,154700.0
2012-05-03 11:25:00,37.4,37.42,37.36,37.4,184300.0,29.4021,29.4179,29.3707,29.4021,184300.0
2012-05-03 11:30:00,37.39,37.4,37.31,37.33,252700.0,29.3943,29.4021,29.3314,29.3471,252700.0
2012-05-03 11:35:00,37.33,37.35,37.26,37.27,146300.0,29.3471,29.3628,29.2921,29.2999,146300.0
2012-05-03 11:40:00,37.26,37.31,37.25,37.26,115400.0,29.2921,29.3314,29.2842,29.2921,115400.0
2012-05-03 11:45:00,37.26,37.27,37.18,37.19,178600.0,29.2921,29.2999,29.2292,29.237,178600.0
2012-05-03 11:50:00,37.2,37.23,37.17,37.2,89500.0,29.2449,29.2685,29.2213,29.2449,89500.0
2012-05-03 11:55:00,37.2,37.21,37.18,37.18,121200.0,29.2449,29.2528,29.2292,29.2292,121200.0
2012-05-03 12:00:00,37.19,37.2,37.08,37.1,336600.0,29.237,29.2449,29.1506,29.1663,336600.0
2012-05-03 12:05:00,37.1,37.16,37.08,37.15,122700.0,29.1663,29.2135,29.1506,29.2056,122700.0
2012-05-03 12:10:00,37.15,37.15,37.01,37.05,295100.0,29.2056,29.2056,29.0955,29.127,295100.0
2012-05-03 12:15:00,37.05,37.06,37.02,37.03,298700.0,29.127,29.1348,29.1034,29.1113,298700.0
2012-05-03 12:20:00,37.02,37.03,36.99,37.0,292400.0,29.1034,29.1113,29.0798,29.0877,292400.0
2012-05-03 12:25:00,37.0,37.04,36.97,37.03,229800.0,29.0877,29.1191,29.0641,29.1113,229800.0
2012-05-03 12:30:00,37.03,37.04,37.0,37.01,156300.0,29.1113,29.1191,29.0877,29.0955,156300.0
2012-05-03 12:35:00,37.01,37.03,37.0,37.02,143000.0,29.0955,29.1113,29.0877,29.1034,143000.0
2012-05-03 12:40:00,37.02,37.02,37.0,37.02,94700.0,29.1034,29.1034,29.0877,29.1034,94700.0
2012-05-03 12:45:00,37.01,37.03,37.0,37.02,86000.0,29.0955,29.1113,29.0877,29.1034,86000.0
2012-05-03 12:50:00,37.02,37.02,36.95,36.95,173000.0,29.1034,29.1034,29.0484,29.0484,173000.0
2012-05-03 12:55:00,36.96,36.98,36.89,36.89,215900.0,29.0562,29.0719,29.0012,29.0012,215900.0
2012-05-03 13:00:00,36.9,36.9,36.85,36.85,189400.0,29.0091,29.0091,28.9697,28.9697,189400.0
2012-05-03 13:05:00,36.85,36.91,36.85,36.9,150200.0,28.9697,29.0169,28.9697,29.0091,150200.0
2012-05-03 13:10:00,36.89,36.89,36.8,36.84,254400.0,29.0012,29.0012,28.9304,28.9619,254400.0
2012-05-03 13:15:00,36.83,36.84,36.79,36.82,171300.0,28.954,28.9619,28.9226,28.9462,171300.0
2012-05-03 13:20:00,36.82,36.82,36.74,36.74,250900.0,28.9462,28.9462,28.8833,28.8833,250900.0
2012-05-03 13:25:00,36.74,36.75,36.69,36.72,267900.0,28.8833,28.8911,28.844,28.8675,267900.0
2012-05-03 13:30:00,36.72,36.78,36.69,36.76,207700.0,28.8675,28.9147,28.844,28.899,207700.0
2012-05-03 13:35:00,36.76,36.86,36.75,36.86,265600.0,28.899,28.9776,28.8911,28.9776,265600.0
2012-05-03 13:40:00,36.86,36.86,36.73,36.75,315700.0,28.9776,28.9776,28.8754,28.8911,315700.0
2012-05-03 13:45:00,36.75,36.78,36.68,36.73,406800.0,28.8911,28.9147,28.8361,28.8754,406800.0
2012-05-03 13:50:00,36.75,36.87,36.74,36.87,259100.0,28.8911,28.9855,28.8833,28.9855,259100.0
2012-05-03 13:55:00,36.87,36.93,36.85,36.89,154200.0,28.9855,29.0326,28.9697,29.0012,154200.0
2012-05-03 14:00:00,36.88,36.9,36.8,36.81,141800.0,28.9933,29.0091,28.9304,28.9383,141800.0
2012-05-03 14:05:00,36.8,36.87,36.79,36.82,167600.0,28.9304,28.9855,28.9226,28.9462,167600.0
2012-05-03 14:10:00,36.82,36.84,36.75,36.8,205800.0,28.9462,28.9619,28.8911,28.9304,205800.0
2012-05-03 14:15:00,36.79,36.81,36.76,36.79,224500.0,28.9226,28.9383,28.899,28.9226,224500.0
2012-05-03 14:20:00,36.8,36.83,36.78,36.78,93900.0,28.9304,28.954,28.9147,28.9147,93900.0
2012-05-03 14:25:00,36.79,36.79,36.72,36.72,135400.0,28.9226,28.9226,28.8675,28.8675,135400.0
2012-05-03 14:30:00,36.73,36.83,36.71,36.83,231100.0,28.8754,28.954,28.8597,28.954,231100.0
2012-05-03 14:35:00,36.83,36.84,36.8,36.82,126500.0,28.954,28.9619,28.9304,28.9462,126500.0
2012-05-03 14:40:00,36.82,36.82,36.78,36.79,192400.0,28.9462,28.9462,28.9147,28.9226,192400.0
2012-05-03 14:45:00,36.78,36.78,36.71,36.72,120200.0,28.9147,28.9147,28.8597,28.8675,120200.0
2012-05-03 14:50:00,36.72,36.75,36.71,36.75,109600.0,28.8675,28.8911,28.8597,28.8911,109600.0
2012-05-03 14:55:00,36.74,36.78,36.73,36.75,83400.0,28.8833,28.9147,28.8754,28.8911,83400.0
2012-05-03 15:00:00,36.74,36.8,36.72,36.79,117100.0,28.8833,28.9304,28.8675,28.9226,117100.0
2012-05-03 15:05:00,36.79,36.88,36.79,36.88,126100.0,28.9226,28.9933,28.9226,28.9933,126100.0
2012-05-03 15:10:00,36.88,36.9,36.85,36.9,138100.0,28.9933,29.0091,28.9697,29.0091,138100.0
2012-05-03 15:15:00,36.89,36.97,36.86,36.94,209600.0,29.0012,29.0641,28.9776,29.0405,209600.0
2012-05-03 15:20:00,36.94,37.01,36.94,36.95,269000.0,29.0405,29.0955,29.0405,29.0484,269000.0
2012-05-03 15:25:00,36.95,36.97,36.91,36.91,148100.0,29.0484,29.0641,29.0169,29.0169,148100.0
2012-05-03 15:30:00,36.91,36.99,36.9,36.97,225900.0,29.0169,29.0798,29.0091,29.0641,225900.0
2012-05-03 15:35:00,36.97,36.98,36.87,36.88,275800.0,29.0641,29.0719,28.9855,28.9933,275800.0
2012-05-03 15:40:00,36.89,36.92,36.86,36.89,313000.0,29.0012,29.0248,28.9776,29.0012,313000.0
2012-05-03 15:45:00,36.89,36.93,36.85,36.89,348800.0,29.0012,29.0326,28.9697,29.0012,348800.0
2012-05-03 15:50:00,36.89,36.9,36.81,36.81,429600.0,29.0012,29.0091,28.9383,28.9383,429600.0
2012-05-03 15:55:00,36.81,36.87,36.79,36.86,880200.0,28.9383,28.9855,28.9226,28.9776,880200.0
2012-05-04 09:30:00,36.5,36.63,36.44,36.59,404200.0,28.6946,28.7968,28.6474,28.7653,404200.0
2012-05-04 09:35:00,36.59,36.67,36.53,36.58,285900.0,28.7653,28.8282,28.7182,28.7575,285900.0
2012-05-04 09:40:00,36.57,36.6,36.49,36.54,237300.0,28.7496,28.7732,28.6867,28.726,237300.0
2012-05-04 09:45:00,36.55,36.62,36.52,36.58,262800.0,28.7339,28.7889,28.7103,28.7575,262800.0
2012-05-04 09:50:00,36.58,36.68,36.56,36.64,329900.0,28.7575,28.8361,28.7418,28.8047,329900.0
2012-05-04 09:55:00,36.63,36.64,36.39,36.41,284400.0,28.7968,28.8047,28.6081,28.6238,284400.0
2012-05-04 10:00:00,36.41,36.42,36.3,36.34,281500.0,28.6238,28.6317,28.5374,28.5688,281500.0
2012-05-04 10:05:00,36.34,36.45,36.32,36.42,251700.0,28.5688,28.6553,28.5531,28.6317,251700.0
2012-05-04 10:10:00,36.43,36.49,36.4,36.46,190200.0,28.6396,28.6867,28.616,28.6631,190200.0
2012-05-04 10:15:00,36.45,36.45,36.32,36.33,177900.0,28.6553,28.6553,28.5531,28.5609,177900.0
2012-05-04 10:20:00,36.33,36.35,36.26,36.35,262700.0,28.5609,28.5767,28.5059,28.5767,262700.0
2012-05-04 10:25:00,36.35,36.39,36.3,36.3,330100.0,28.5767,28.6081,28.5374,28.5374,330100.0
2012-05-04 10:30:00,36.31,36.34,36.26,36.27,155700.0,28.5452,28.5688,28.5059,28.5138,155700.0
2012-05-04 10:35:00,36.27,36.27,36.15,36.15,273700.0,28.5138,28.5138,28.4194,28.4194,273700.0
2012-05-04 10:40:00,36.17,36.21,36.15,36.19,205600.0,28.4352,28.4666,28.4194,28.4509,205600.0
2012-05-04 10:45:00,36.19,36.21,36.13,36.13,241300.0,28.4509,28.4666,28.4037,28.4037,241300.0
2012-05-04 10:50:00,36.13,36.16,36.09,36.1,205800.0,28.4037,28.4273,28.3723,28.3801,205800.0
2012-05-04 10:55:00,36.1,36.12,36.06,36.07,247400.0,28.3801,28.3959,28.3487,28.3566,247400.0
2012-05-04 11:00:00,36.06,36.11,36.03,36.09,186500.0,28.3487,28.388,28.3251,28.3723,186500.0
2012-05-04 11:05:00,36.09,36.11,36.05,36.08,207600.0,28.3723,28.388,28.3408,28.3644,207600.0
2012-05-04 11:10:00,36.09,36.18,36.07,36.18,119800.0,28.3723,28.443,28.3566,28.443,119800.0
2012-05-04 11:15:00,36.17,36.19,36.12,36.18,185000.0,28.4352,28.4509,28.3959,28.443,185000.0
2012-05-04 11:20:00,36.18,36.2,36.12,36.13,137300.0,28.443,28.4588,28.3959,28.4037,137300.0
2012-05-04 11:25:00,36.13,36.21,36.12,36.21,144100.0,28.4037,28.4666,28.3959,28.4666,144100.0
2012-05-04 11:30:00,36.21,36.23,36.15,36.16,150200.0,28.4666,28.4823,28.4194,28.4273,150200.0
2012-05-04 11:35:00,36.16,36.16,36.05,36.06,155800.0,28.4273,28.4273,28.3408,28.3487,155800.0
2012-05-04 11:40:00,36.06,36.08,36.03,36.03,165100.0,28.3487,28.3644,28.3251,28.3251,165100.0
2012-05-04 11:45:00,36.03,36.12,36.02,36.11,166100.0,28.3251,28.3959,28.3172,28.388,166100.0
2012-05-04 11:50:00,36.1,36.12,36.04,36.07,92300.0,28.3801,28.3959,28.333,28.3566,92300.0
2012-05-04 11:55:00,36.07,36.1,36.02,36.07,192000.0,28.3566,28.3801,28.3172,28.3566,192000.0
2012-05-04 12:00:00,36.06,36.08,36.01,36.07,163800.0,28.3487,28.3644,28.3094,28.3566,163800.0
2012-05-04 12:05:00,36.08,36.18,36.08,36.18,109700.0,28.3644,28.443,28.3644,28.443,109700.0
2012-05-04 12:10:00,36.18,36.2,36.13,36.13,94700.0,28.443,28.4588,28.4037,28.4037,94700.0
2012-05-04 12:15:00,36.14,36.2,36.13,36.2,105400.0,28.4116,28.4588,28.4037,28.4588,105400.0
2012-05-04 12:20:00,36.2,36.22,36.13,36.14,90100.0,28.4588,28.4745,28.4037,28.4116,90100.0
2012-05-04 12:25:00,36.15,36.19,36.14,36.18,48300.0,28.4194,28.4509,28.4116,28.443,48300.0
2012-05-04 12:30:00,36.17,36.19,36.1,36.1,115100.0,28.4352,28.4509,28.3801,28.3801,115100.0
2012-05-04 12:35:00,36.11,36.11,36.02,36.04,187600.0,28.388,28.388,28.3172,28.333,187600.0
2012-05-04 12:40:00,36.03,36.06,36.03,36.04,82500.0,28.3251,28.3487,28.3251,28.333,82500.0
2012-05-04 12:45:00,36.04,36.07,36.02,36.04,117500.0,28.333,28.3566,28.3172,28.333,117500.0
2012-05-04 12:50:00,36.04,36.06,36.01,36.04,79300.0,28.333,28.3487,28.3094,28.333,79300.0
2012-05-04 12:55:00,36.04,36.1,36.03,36.09,68000.0,28.333,28.3801,28.3251,28.3723,68000.0
2012-05-04 13:00:00,36.09,36.19,36.09,36.18,204600.0,28.3723,28.4509,28.3723,28.443,204600.0
2012-05-04 13:05:00,36.18,36.24,36.16,36.2,175000.0,28.443,28.4902,28.4273,28.4588,175000.0
2012-05-04 13:10:00,36.2,36.23,36.12,36.13,127900.0,28.4588,28.4823,28.3959,28.4037,127900.0
2012-05-04 13:15:00,36.13,36.18,36.13,36.16,108600.0,28.4037,28.443,28.4037,28.4273,108600.0
2012-05-04 13:20:00,36.16,36.18,36.12,36.16,157300.0,28.4273,28.443,28.3959,28.4273,157300.0
2012-05-04 13:25:00,36.16,36.23,36.15,36.2,105000.0,28.4273,28.4823,28.4194,28.4588,105000.0
2012-05-04 13:30:00,36.21,36.22,36.18,36.2,92900.0,28.4666,28.4745,28.443,28.4588,92900.0
2012-05-04 13:35:00,36.2,36.28,36.19,36.28,172600.0,28.4588,28.5216,28.4509,28.5216,172600.0
2012-05-04 13:40:00,36.28,36.3,36.25,36.27,74900.0,28.5216,28.5374,28.4981,28.5138,74900.0
2012-05-04 13:45:00,36.27,36.29,36.25,36.29,49700.0,28.5138,28.5295,28.4981,28.5295,49700.0
2012-05-04 13:50:00,36.29,36.33,36.28,36.32,82700.0,28.5295,28.5609,28.5216,28.5531,82700.0
2012-05-04 13:55:00,36.33,36.39,36.32,36.37,126500.0,28.5609,28.6081,28.5531,28.5924,126500.0
2012-05-04 14:00:00,36.36,36.39,36.34,36.36,115500.0,28.5845,28.6081,28.5688,28.5845,115500.0
2012-05-04 14:05:00,36.36,36.4,36.34,36.4,129500.0,28.5845,28.616,28.5688,28.616,129500.0
2012-05-04 14:10:00,36.4,36.4,36.34,36.36,132200.0,28.616,28.616,28.5688,28.5845,132200.0
2012-05-04 14:15:00,36.35,36.4,36.35,36.39,105400.0,28.5767,28.616,28.5767,28.6081,105400.0
2012-05-04 14:20:00,36.4,36.4,36.35,36.37,97900.0,28.616,28.616,28.5767,28.5924,97900.0
2012-05-04 14:25:00,36.36,36.4,36.36,36.38,102300.0,28.5845,28.616,28.5845,28.6003,102300.0
2012-05-04 14:30:00,36.39,36.41,36.38,36.39,95800.0,28.6081,28.6238,28.6003,28.6081,95800.0
2012-05-04 14:35:00,36.38,36.39,36.34,36.36,261900.0,28.6003,28.6081,28.5688,28.5845,261900.0
2012-05-04 14:40:00,36.36,36.38,36.33,36.37,203900.0,28.5845,28.6003,28.5609,28.5924,203900.0
2012-05-04 14:45:00,36.37,36.41,36.34,36.36,124400.0,28.5924,28.6238,28.5688,28.5845,124400.0
2012-05-04 14:50:00,36.37,36.37,36.3,36.32,144800.0,28.5924,28.5924,28.5374,28.5531,144800.0
2012-05-04 14:55:00,36.32,36.43,36.3,36.31,158500.0,28.5531,28.6396,28.5374,28.5452,158500.0
2012-05-04 15:00:00,36.31,36.38,36.3,36.37,70400.0,28.5452,28.6003,28.5374,28.5924,70400.0
2012-05-04 15:05:00,36.37,36.38,36.33,36.34,82200.0,28.5924,28.6003,28.5609,28.5688,82200.0
2012-05-04 15:10:00,36.34,36.36,36.3,36.31,77300.0,28.5688,28.5845,28.5374,28.5452,77300.0
2012-05-04 15:15:00,36.31,36.37,36.3,36.36,103300.0,28.5452,28.5924,28.5374,28.5845,103300.0
2012-05-04 15:20:00,36.35,36.36,36.33,36.36,65000.0,28.5767,28.5845,28.5609,28.5845,65000.0
2012-05-04 15:25:00,36.35,36.38,36.34,36.36,117300.0,28.5767,28.6003,28.5688,28.5845,117300.0
2012-05-04 15:30:00,36.36,36.37,36.31,36.35,171800.0,28.5845,28.5924,28.5452,28.5767,171800.0
2012-05-04 15:35:00,36.36,36.42,36.34,36.4,273600.0,28.5845,28.6317,28.5688,28.616,273600.0
2012-05-04 15:40:00,36.4,36.51,36.38,36.48,300600.0,28.616,28.7025,28.6003,28.6789,300600.0
2012-05-04 15:45:00,36.48,36.52,36.45,36.51,241900.0,28.6789,28.7103,28.6553,28.7025,241900.0
2012-05-04 15:50:00,36.51,36.55,36.45,36.46,308300.0,28.7025,28.7339,28.6553,28.6631,308300.0
2012-05-04 15:55:00,36.45,36.49,36.38,36.39,484800.0,28.6553,28.6867,28.6003,28.6081,484800.0
2012-05-07 09:30:00,36.13,36.49,36.11,36.37,489100.0,28.4037,28.6867,28.388,28.5924,489100.0
2012-05-07 09:35:00,36.37,36.38,36.15,36.24,423500.0,28.5924,28.6003,28.4194,28.4902,423500.0
2012-05-07 09:40:00,36.28,36.39,36.1,36.1,254200.0,28.5216,28.6081,28.3801,28.3801,254200.0
2012-05-07 09:45:00,36.1,36.19,35.9,35.9,420400.0,28.3801,28.4509,28.2229,28.2229,420400.0
2012-05-07 09:50:00,35.9,35.99,35.84,35.91,288900.0,28.2229,28.2937,28.1757,28.2308,288900.0
2012-05-07 09:55:00,35.9,35.99,35.86,35.97,184000.0,28.2229,28.2937,28.1915,28.2779,184000.0
2012-05-07 10:00:00,35.98,36.14,35.95,36.06,291300.0,28.2858,28.4116,28.2622,28.3487,291300.0
2012-05-07 10:05:00,36.05,36.06,35.88,35.89,205300.0,28.3408,28.3487,28.2072,28.215,205300.0
2012-05-07 10:10:00,35.88,35.88,35.75,35.78,289600.0,28.2072,28.2072,28.105,28.1286,289600.0
2012-05-07 10:15:00,35.78,35.94,35.77,35.9,181000.0,28.1286,28.2544,28.1207,28.2229,181000.0
2012-05-07 10:20:00,35.9,35.91,35.8,35.81,193600.0,28.2229,28.2308,28.1443,28.1522,193600.0
2012-05-07 10:25:00,35.81,35.81,35.68,35.69,347400.0,28.1522,28.1522,28.05,28.0578,347400.0
2012-05-07 10:30:00,35.68,35.8,35.68,35.77,186900.0,28.05,28.1443,28.05,28.1207,186900.0
2012-05-07 10:35:00,35.76,35.84,35.76,35.77,162600.0,28.1128,28.1757,28.1128,28.1207,162600.0
2012-05-07 10:40:00,35.78,35.79,35.71,35.73,102600.0,28.1286,28.1364,28.0735,28.0893,102600.0
2012-05-07 10:45:00,35.74,35.77,35.7,35.74,112900.0,28.0971,28.1207,28.0657,28.0971,112900.0
2012-05-07 10:50:00,35.74,35.76,35.68,35.75,187200.0,28.0971,28.1128,28.05,28.105,187200.0
2012-05-07 10:55:00,35.75,35.75,35.68,35.7,156400.0,28.105,28.105,28.05,28.0657,156400.0
2012-05-07 11:00:00,35.7,35.86,35.7,35.82,364400.0,28.0657,28.1915,28.0657,28.16,364400.0
2012-05-07 11:05:00,35.83,35.9,35.82,35.88,301200.0,28.1679,28.2229,28.16,28.2072,301200.0
2012-05-07 11:10:00,35.87,36.02,35.85,36.0,244400.0,28.1993,28.3172,28.1836,28.3015,244400.0
2012-05-07 11:15:00,36.0,36.02,35.96,35.96,106500.0,28.3015,28.3172,28.2701,28.2701,106500.0
2012-05-07 11:20:00,35.96,35.99,35.92,35.94,131100.0,28.2701,28.2937,28.2386,28.2544,131100.0
2012-05-07 11:25:00,35.94,36.0,35.93,35.97,98300.0,28.2544,28.3015,28.2465,28.2779,98300.0
2012-05-07 11:30:00,35.97,36.0,35.95,35.98,98500.0,28.2779,28.3015,28.2622,28.2858,98500.0
2012-05-07 11:35:00,35.97,36.0,35.96,35.99,240100.0,28.2779,28.3015,28.2701,28.2937,240100.0
2012-05-07 11:40:00,35.98,36.02,35.93,35.95,80800.0,28.2858,28.3172,28.2465,28.2622,80800.0
2012-05-07 11:45:00,35.95,35.96,35.91,35.93,52900.0,28.2622,28.2701,28.2308,28.2465,52900.0
2012-05-07 11:50:00,35.93,35.96,35.91,35.92,65100.0,28.2465,28.2701,28.2308,28.2386,65100.0
2012-05-07 11:55:00,35.93,35.97,35.91,35.95,65600.0,28.2465,28.2779,28.2308,28.2622,65600.0
2012-05-07 12:00:00,35.96,36.06,35.95,36.06,120700.0,28.2701,28.3487,28.2622,28.3487,120700.0
2012-05-07 12:05:00,36.05,36.24,36.05,36.22,224900.0,28.3408,28.4902,28.3408,28.4745,224900.0
2012-05-07 12:10:00,36.23,36.23,36.13,36.2,110000.0,28.4823,28.4823,28.4037,28.4588,110000.0
2012-05-07 12:15:00,36.2,36.31,36.19,36.28,134200.0,28.4588,28.5452,28.4509,28.5216,134200.0
2012-05-07 12:20:00,36.28,36.28,36.23,36.25,93900.0,28.5216,28.5216,28.4823,28.4981,93900.0
2012-05-07 12:25:00,36.25,36.25,36.2,36.25,79600.0,28.4981,28.4981,28.4588,28.4981,79600.0
2012-05-07 12:30:00,36.25,36.49,36.25,36.42,192600.0,28.4981,28.6867,28.4981,28.6317,192600.0
2012-05-07 12:35:00,36.43,36.45,36.3,36.31,96600.0,28.6396,28.6553,28.5374,28.5452,96600.0
2012-05-07 12:40:00,36.31,36.45,36.31,36.43,131900.0,28.5452,28.6553,28.5452,28.6396,131900.0
2012-05-07 12:45:00,36.44,36.5,36.44,36.46,98600.0,28.6474,28.6946,28.6474,28.6631,98600.0
2012-05-07 12:50:00,36.46,36.47,36.35,36.36,78900.0,28.6631,28.671,28.5767,28.5845,78900.0
2012-05-07 12:55:00,36.37,36.37,36.23,36.29,105600.0,28.5924,28.5924,28.4823,28.5295,105600.0
2012-05-07 13:00:00,36.3,36.37,36.29,36.37,68800.0,28.5374,28.5924,28.5295,28.5924,68800.0
2012-05-07 13:05:00,36.37,36.39,36.35,36.37,74800.0,28.5924,28.6081,28.5767,28.5924,74800.0
2012-05-07 13:10:00,36.37,36.42,36.32,36.41,76000.0,28.5924,28.6317,28.5531,28.6238,76000.0
2012-05-07 13:15:00,36.41,36.53,36.4,36.53,168300.0,28.6238,28.7182,28.616,28.7182,168300.0
2012-05-07 13:20:00,36.53,36.62,36.52,36.59,197000.0,28.7182,28.7889,28.7103,28.7653,197000.0
2012-05-07 13:25:00,36.58,36.59,36.5,36.51,136500.0,28.7575,28.7653,28.6946,28.7025,136500.0
2012-05-07 13:30:00,36.5,36.57,36.5,36.55,209800.0,28.6946,28.7496,28.6946,28.7339,209800.0
2012-05-07 13:35:00,36.56,36.57,36.5,36.54,82200.0,28.7418,28.7496,28.6946,28.726,82200.0
2012-05-07 13:40:00,36.53,36.55,36.48,36.5,117400.0,28.7182,28.7339,28.6789,28.6946,117400.0
2012-05-07 13:45:00,36.5,36.55,36.48,36.51,63400.0,28.6946,28.7339,28.6789,28.7025,63400.0
2012-05-07 13:50:00,36.51,36.55,36.47,36.55,113500.0,28.7025,28.7339,28.671,28.7339,113500.0
2012-05-07 13:55:00,36.55,36.62,36.52,36.54,162900.0,28.7339,28.7889,28.7103,28.726,162900.0
2012-05-07 14:00:00,36.53,36.57,36.5,36.5,102000.0,28.7182,28.7496,28.6946,28.6946,102000.0
2012-05-07 14:05:00,36.5,36.55,36.5,36.51,90500.0,28.6946,28.7339,28.6946,28.7025,90500.0
2012-05-07 14:10:00,36.51,36.53,36.48,36.52,89500.0,28.7025,28.7182,28.6789,28.7103,89500.0
2012-05-07 14:15:00,36.52,36.56,36.49,36.51,118900.0,28.7103,28.7418,28.6867,28.7025,118900.0
2012-05-07 14:20:00,36.51,36.55,36.49,36.54,109200.0,28.7025,28.7339,28.6867,28.726,109200.0
2012-05-07 14:25:00,36.54,36.55,36.51,36.52,101500.0,28.726,28.7339,28.7025,28.7103,101500.0
2012-05-07 14:30:00,36.52,36.52,36.43,36.43,128800.0,28.7103,28.7103,28.6396,28.6396,128800.0
2012-05-07 14:35:00,36.43,36.44,36.38,36.4,81400.0,28.6396,28.6474,28.6003,28.616,81400.0
2012-05-07 14:40:00,36.4,36.43,36.39,36.4,107300.0,28.616,28.6396,28.6081,28.616,107300.0
2012-05-07 14:45:00,36.4,36.44,36.39,36.4,118500.0,28.616,28.6474,28.6081,28.616,118500.0
2012-05-07 14:50:00,36.39,36.43,36.38,36.4,122200.0,28.6081,28.6396,28.6003,28.616,122200.0
2012-05-07 14:55:00,36.39,36.43,36.38,36.4,106400.0,28.6081,28.6396,28.6003,28.616,106400.0
2012-05-07 15:00:00,36.4,36.42,36.35,36.36,119400.0,28.616,28.6317,28.5767,28.5845,119400.0
2012-05-07 15:05:00,36.35,36.36,36.31,36.31,110000.0,28.5767,28.5845,28.5452,28.5452,110000.0
2012-05-07 15:10:00,36.31,36.36,36.3,36.34,143500.0,28.5452,28.5845,28.5374,28.5688,143500.0
2012-05-07 15:15:00,36.34,36.37,36.3,36.34,117200.0,28.5688,28.5924,28.5374,28.5688,117200.0
2012-05-07 15:20:00,36.34,36.4,36.34,36.38,88400.0,28.5688,28.616,28.5688,28.6003,88400.0
2012-05-07 15:25:00,36.37,36.4,36.34,36.37,115600.0,28.5924,28.616,28.5688,28.5924,115600.0
2012-05-07 15:30:00,36.37,36.43,36.35,36.42,141800.0,28.5924,28.6396,28.5767,28.6317,141800.0
2012-05-07 15:35:00,36.42,36.47,36.41,36.46,131000.0,28.6317,28.671,28.6238,28.6631,131000.0
2012-05-07 15:40:00,36.46,36.48,36.43,36.46,200900.0,28.6631,28.6789,28.6396,28.6631,200900.0
2012-05-07 15:45:00,36.45,36.47,36.44,36.45,192700.0,28.6553,28.671,28.6474,28.6553,192700.0
2012-05-07 15:50:00,36.45,36.45,36.32,36.36,289100.0,28.6553,28.6553,28.5531,28.5845,289100.0
2012-05-07 15:55:00,36.35,36.43,36.35,36.4,430900.0,28.5767,28.6396,28.5767,28.616,430900.0
2012-05-08 09:30:00,35.79,35.89,35.69,35.7,442000.0,28.1364,28.215,28.0578,28.0657,442000.0
2012-05-08 09:35:00,35.71,35.78,35.59,35.6,395200.0,28.0735,28.1286,27.9792,27.9871,395200.0
2012-05-08 09:40:00,35.59,35.68,35.52,35.53,306800.0,27.9792,28.05,27.9242,27.932,306800.0
2012-05-08 09:45:00,35.53,35.63,35.5,35.58,329300.0,27.932,28.0106,27.9084,27.9713,329300.0
2012-05-08 09:50:00,35.58,35.62,35.27,35.3,617300.0,27.9713,28.0028,27.7276,27.7512,617300.0
2012-05-08 09:55:00,35.3,35.35,35.22,35.25,633100.0,27.7512,27.7905,27.6883,27.7119,633100.0
2012-05-08 10:00:00,35.26,35.29,35.18,35.22,365000.0,27.7198,27.7434,27.6569,27.6883,365000.0
2012-05-08 10:05:00,35.22,35.24,35.15,35.17,279200.0,27.6883,27.704,27.6333,27.649,279200.0
2012-05-08 10:10:00,35.17,35.22,35.13,35.15,281500.0,27.649,27.6883,27.6176,27.6333,281500.0
2012-05-08 10:15:00,35.15,35.25,35.12,35.22,260100.0,27.6333,27.7119,27.6097,27.6883,260100.0
2012-05-08 10:20:00,35.21,35.23,35.12,35.16,271700.0,27.6805,27.6962,27.6097,27.6412,271700.0
2012-05-08 10:25:00,35.16,35.2,35.11,35.16,252900.0,27.6412,27.6726,27.6018,27.6412,252900.0
2012-05-08 10:30:00,35.17,35.17,35.04,35.06,487400.0,27.649,27.649,27.5468,27.5625,487400.0
2012-05-08 10:35:00,35.07,35.12,35.02,35.09,369000.0,27.5704,27.6097,27.5311,27.5861,369000.0
2012-05-08 10:40:00,35.08,35.12,35.06,35.1,197100.0,27.5783,27.6097,27.5625,27.594,197100.0
2012-05-08 10:45:00,35.09,35.09,35.02,35.03,259900.0,27.5861,27.5861,27.5311,27.539,259900.0
2012-05-08 10:50:00,35.03,35.04,34.88,34.95,661100.0,27.539,27.5468,27.421,27.4761,661100.0
2012-05-08 10:55:00,34.94,34.99,34.92,34.95,179900.0,27.4682,27.5075,27.4525,27.4761,179900.0
2012-05-08 11:00:00,34.95,35.0,34.9,34.92,224100.0,27.4761,27.5154,27.4368,27.4525,224100.0
2012-05-08 11:05:00,34.93,35.0,34.87,34.98,265500.0,27.4603,27.5154,27.4132,27.4996,265500.0
2012-05-08 11:10:00,34.98,35.01,34.9,34.94,166800.0,27.4996,27.5232,27.4368,27.4682,166800.0
2012-05-08 11:15:00,34.93,35.13,34.93,35.12,371600.0,27.4603,27.6176,27.4603,27.6097,371600.0
2012-05-08 11:20:00,35.11,35.15,35.07,35.12,197300.0,27.6018,27.6333,27.5704,27.6097,197300.0
2012-05-08 11:25:00,35.12,35.23,35.11,35.22,275500.0,27.6097,27.6962,27.6018,27.6883,275500.0
2012-05-08 11:30:00,35.22,35.23,35.18,35.2,249000.0,27.6883,27.6962,27.6569,27.6726,249000.0
2012-05-08 11:35:00,35.2,35.35,35.19,35.33,267400.0,27.6726,27.7905,27.6647,27.7748,267400.0
2012-05-08 11:40:00,35.32,35.36,35.28,35.29,163200.0,27.7669,27.7984,27.7355,27.7434,163200.0
2012-05-08 11:45:00,35.28,35.29,35.2,35.23,170200.0,27.7355,27.7434,27.6726,27.6962,170200.0
2012-05-08 11:50:00,35.23,35.3,35.19,35.29,297000.0,27.6962,27.7512,27.6647,27.7434,297000.0
2012-05-08 11:55:00,35.29,35.32,35.23,35.3,100900.0,27.7434,27.7669,27.6962,27.7512,100900.0
2012-05-08 12:00:00,35.3,35.35,35.27,35.28,157800.0,27.7512,27.7905,27.7276,27.7355,157800.0
2012-05-08 12:05:00,35.27,35.3,35.24,35.27,111600.0,27.7276,27.7512,27.704,27.7276,111600.0
2012-05-08 12:10:00,35.26,35.37,35.24,35.31,201300.0,27.7198,27.8062,27.704,27.7591,201300.0
2012-05-08 12:15:00,35.31,35.36,35.29,35.35,123600.0,27.7591,27.7984,27.7434,27.7905,123600.0
2012-05-08 12:20:00,35.35,35.35,35.1,35.1,125100.0,27.7905,27.7905,27.594,27.594,125100.0
2012-05-08 12:25:00,35.1,35.14,35.06,35.06,157100.0,27.594,27.6254,27.5625,27.5625,157100.0
2012-05-08 12:30:00,35.06,35.07,34.96,34.97,261400.0,27.5625,27.5704,27.4839,27.4918,261400.0
2012-05-08 12:35:00,34.97,35.02,34.95,35.02,171200.0,27.4918,27.5311,27.4761,27.5311,171200.0
2012-05-08 12:40:00,35.03,35.05,34.96,35.01,158400.0,27.539,27.5547,27.4839,27.5232,158400.0
2012-05-08 12:45:00,35.02,35.07,35.0,35.04,158500.0,27.5311,27.5704,27.5154,27.5468,158500.0
2012-05-08 12:50:00,35.05,35.07,35.0,35.03,66500.0,27.5547,27.5704,27.5154,27.539,66500.0
2012-05-08 12:55:00,35.03,35.04,34.82,34.94,303500.0,27.539,27.5468,27.3739,27.4682,303500.0
2012-05-08 13:00:00,34.94,35.04,34.93,35.03,122100.0,27.4682,27.5468,27.4603,27.539,122100.0
2012-05-08 13:05:00,35.03,35.05,34.97,35.02,109500.0,27.539,27.5547,27.4918,27.5311,109500.0
2012-05-08 13:10:00,35.01,35.04,34.98,35.02,130400.0,27.5232,27.5468,27.4996,27.5311,130400.0
2012-05-08 13:15:00,35.02,35.16,35.0,35.13,120700.0,27.5311,27.6412,27.5154,27.6176,120700.0
2012-05-08 13:20:00,35.13,35.16,35.05,35.08,87700.0,27.6176,27.6412,27.5547,27.5783,87700.0
2012-05-08 13:25:00,35.07,35.17,35.06,35.16,112800.0,27.5704,27.649,27.5625,27.6412,112800.0
2012-05-08 13:30:00,35.16,35.21,35.1,35.2,165900.0,27.6412,27.6805,27.594,27.6726,165900.0
2012-05-08 13:35:00,35.21,35.25,35.15,35.17,116900.0,27.6805,27.7119,27.6333,27.649,116900.0
2012-05-08 13:40:00,35.17,35.2,35.12,35.15,42600.0,27.649,27.6726,27.6097,27.6333,42600.0
2012-05-08 13:45:00,35.15,35.17,35.13,35.14,48000.0,27.6333,27.649,27.6176,27.6254,48000.0
2012-05-08 13:50:00,35.13,35.15,35.07,35.07,141500.0,27.6176,27.6333,27.5704,27.5704,141500.0
2012-05-08 13:55:00,35.06,35.12,35.04,35.11,77900.0,27.5625,27.6097,27.5468,27.6018,77900.0
2012-05-08 14:00:00,35.11,35.12,35.06,35.07,56000.0,27.6018,27.6097,27.5625,27.5704,56000.0
2012-05-08 14:05:00,35.08,35.12,35.06,35.1,74100.0,27.5783,27.6097,27.5625,27.594,74100.0
2012-05-08 14:10:00,35.09,35.11,35.05,35.07,84100.0,27.5861,27.6018,27.5547,27.5704,84100.0
2012-05-08 14:15:00,35.06,35.07,35.0,35.01,110000.0,27.5625,27.5704,27.5154,27.5232,110000.0
2012-05-08 14:20:00,35.01,35.06,35.01,35.03,119300.0,27.5232,27.5625,27.5232,27.539,119300.0
2012-05-08 14:25:00,35.03,35.1,35.02,35.1,107700.0,27.539,27.594,27.5311,27.594,107700.0
2012-05-08 14:30:00,35.1,35.18,35.09,35.17,212000.0,27.594,27.6569,27.5861,27.649,212000.0
2012-05-08 14:35:00,35.17,35.22,35.16,35.19,115300.0,27.649,27.6883,27.6412,27.6647,115300.0
2012-05-08 14:40:00,35.19,35.23,35.15,35.15,134800.0,27.6647,27.6962,27.6333,27.6333,134800.0
2012-05-08 14:45:00,35.16,35.18,35.14,35.16,110400.0,27.6412,27.6569,27.6254,27.6412,110400.0
2012-05-08 14:50:00,35.16,35.26,35.16,35.23,98200.0,27.6412,27.7198,27.6412,27.6962,98200.0
2012-05-08 14:55:00,35.23,35.3,35.23,35.25,109800.0,27.6962,27.7512,27.6962,27.7119,109800.0
2012-05-08 15:00:00,35.26,35.37,35.21,35.36,218400.0,27.7198,27.8062,27.6805,27.7984,218400.0
2012-05-08 15:05:00,35.35,35.36,35.3,35.34,218500.0,27.7905,27.7984,27.7512,27.7827,218500.0
2012-05-08 15:10:00,35.34,35.37,35.29,35.35,189800.0,27.7827,27.8062,27.7434,27.7905,189800.0
2012-05-08 15:15:00,35.36,35.53,35.33,35.53,194600.0,27.7984,27.932,27.7748,27.932,194600.0
2012-05-08 15:20:00,35.52,35.53,35.44,35.45,255000.0,27.9242,27.932,27.8613,27.8691,255000.0
2012-05-08 15:25:00,35.46,35.56,35.44,35.51,229600.0,27.877,27.9556,27.8613,27.9163,229600.0
2012-05-08 15:30:00,35.51,35.55,35.51,35.53,169900.0,27.9163,27.9478,27.9163,27.932,169900.0
2012-05-08 15:35:00,35.52,35.65,35.52,35.62,333400.0,27.9242,28.0264,27.9242,28.0028,333400.0
2012-05-08 15:40:00,35.62,35.66,35.57,35.63,262100.0,28.0028,28.0342,27.9635,28.0106,262100.0
2012-05-08 15:45:00,35.63,35.66,35.59,35.61,330300.0,28.0106,28.0342,27.9792,27.9949,330300.0
2012-05-08 15:50:00,35.6,35.69,35.6,35.65,328300.0,27.9871,28.0578,27.9871,28.0264,328300.0
2012-05-08 15:55:00,35.66,35.69,35.62,35.63,638700.0,28.0342,28.0578,28.0028,28.0106,638700.0
2012-05-09 09:30:00,34.92,35.06,34.81,34.98,418500.0,27.4525,27.5625,27.366,27.4996,418500.0
2012-05-09 09:35:00,34.97,35.13,34.87,34.95,242300.0,27.4918,27.6176,27.4132,27.4761,242300.0
2012-05-09 09:40:00,34.95,35.05,34.95,34.96,212900.0,27.4761,27.5547,27.4761,27.4839,212900.0
2012-05-09 09:45:00,34.97,34.99,34.79,34.8,390900.0,27.4918,27.5075,27.3503,27.3581,390900.0
2012-05-09 09:50:00,34.79,34.81,34.72,34.75,283600.0,27.3503,27.366,27.2952,27.3188,283600.0
2012-05-09 09:55:00,34.76,34.95,34.75,34.93,190400.0,27.3267,27.4761,27.3188,27.4603,190400.0
2012-05-09 10:00:00,34.93,34.96,34.8,34.85,226600.0,27.4603,27.4839,27.3581,27.3974,226600.0
2012-05-09 10:05:00,34.84,35.0,34.8,34.89,371000.0,27.3896,27.5154,27.3581,27.4289,371000.0
2012-05-09 10:10:00,34.89,35.07,34.85,35.05,242300.0,27.4289,27.5704,27.3974,27.5547,242300.0
2012-05-09 10:15:00,35.05,35.08,34.92,34.93,267300.0,27.5547,27.5783,27.4525,27.4603,267300.0
2012-05-09 10:20:00,34.93,35.03,34.82,34.82,272500.0,27.4603,27.539,27.3739,27.3739,272500.0
2012-05-09 10:25:00,34.82,34.94,34.8,34.88,414300.0,27.3739,27.4682,27.3581,27.421,414300.0
2012-05-09 10:30:00,34.89,35.22,34.86,35.21,508100.0,27.4289,27.6883,27.4053,27.6805,508100.0
2012-05-09 10:35:00,35.22,35.42,35.14,35.36,724300.0,27.6883,27.8456,27.6254,27.7984,724300.0
2012-05-09 10:40:00,35.36,35.46,35.31,35.37,418100.0,27.7984,27.877,27.7591,27.8062,418100.0
2012-05-09 10:45:00,35.37,35.39,35.17,35.17,175100.0,27.8062,27.822,27.649,27.649,175100.0
2012-05-09 10:50:00,35.18,35.21,35.07,35.19,118400.0,27.6569,27.6805,27.5704,27.6647,118400.0
2012-05-09 10:55:00,35.16,35.18,35.07,35.12,161100.0,27.6412,27.6569,27.5704,27.6097,161100.0
2012-05-09 11:00:00,35.12,35.27,35.07,35.26,169000.0,27.6097,27.7276,27.5704,27.7198,169000.0
2012-05-09 11:05:00,35.25,35.33,35.17,35.29,181300.0,27.7119,27.7748,27.649,27.7434,181300.0
2012-05-09 11:10:00,35.28,35.56,35.28,35.49,367900.0,27.7355,27.9556,27.7355,27.9006,367900.0
2012-05-09 11:15:00,35.5,35.55,35.45,35.49,176400.0,27.9084,27.9478,27.8691,27.9006,176400.0
2012-05-09 11:20:00,35.49,35.65,35.48,35.65,236100.0,27.9006,28.0264,27.8927,28.0264,236100.0
2012-05-09 11:25:00,35.65,35.73,35.58,35.6,221900.0,28.0264,28.0893,27.9713,27.9871,221900.0
2012-05-09 11:30:00,35.61,35.61,35.5,35.55,126000.0,27.9949,27.9949,27.9084,27.9478,126000.0
2012-05-09 11:35:00,35.55,35.69,35.54,35.69,119800.0,27.9478,28.0578,27.9399,28.0578,119800.0
2012-05-09 11:40:00,35.69,35.81,35.65,35.8,238300.0,28.0578,28.1522,28.0264,28.1443,238300.0
2012-05-09 11:45:00,35.79,35.85,35.74,35.77,151500.0,28.1364,28.1836,28.0971,28.1207,151500.0
2012-05-09 11:50:00,35.76,35.8,35.69,35.72,117600.0,28.1128,28.1443,28.0578,28.0814,117600.0
2012-05-09 11:55:00,35.72,35.76,35.65,35.67,271800.0,28.0814,28.1128,28.0264,28.0421,271800.0
2012-05-09 12:00:00,35.66,35.68,35.57,35.62,89800.0,28.0342,28.05,27.9635,28.0028,89800.0
2012-05-09 12:05:00,35.63,35.74,35.62,35.7,119000.0,28.0106,28.0971,28.0028,28.0657,119000.0
2012-05-09 12:10:00,35.69,35.77,35.69,35.76,111700.0,28.0578,28.1207,28.0578,28.1128,111700.0
2012-05-09 12:15:00,35.76,35.89,35.75,35.89,221000.0,28.1128,28.215,28.105,28.215,221000.0
2012-05-09 12:20:00,35.89,35.97,35.88,35.89,223800.0,28.215,28.2779,28.2072,28.215,223800.0
2012-05-09 12:25:00,35.89,35.94,35.87,35.89,133900.0,28.215,28.2544,28.1993,28.215,133900.0
2012-05-09 12:30:00,35.88,35.89,35.75,35.79,210500.0,28.2072,28.215,28.105,28.1364,210500.0
2012-05-09 12:35:00,35.79,35.79,35.6,35.63,134000.0,28.1364,28.1364,27.9871,28.0106,134000.0
2012-05-09 12:40:00,35.63,35.65,35.55,35.58,97100.0,28.0106,28.0264,27.9478,27.9713,97100.0
2012-05-09 12:45:00,35.58,35.61,35.52,35.59,119100.0,27.9713,27.9949,27.9242,27.9792,119100.0
2012-05-09 12:50:00,35.58,35.64,35.55,35.64,63000.0,27.9713,28.0185,27.9478,28.0185,63000.0
2012-05-09 12:55:00,35.63,35.69,35.58,35.68,72200.0,28.0106,28.0578,27.9713,28.05,72200.0
2012-05-09 13:00:00,35.67,35.77,35.67,35.77,111000.0,28.0421,28.1207,28.0421,28.1207,111000.0
2012-05-09 13:05:00,35.77,35.81,35.67,35.7,137800.0,28.1207,28.1522,28.0421,28.0657,137800.0
2012-05-09 13:10:00,35.69,35.73,35.65,35.68,71200.0,28.0578,28.0893,28.0264,28.05,71200.0
2012-05-09 13:15:00,35.69,35.88,35.68,35.86,180900.0,28.0578,28.2072,28.05,28.1915,180900.0
2012-05-09 13:20:00,35.86,36.11,35.86,36.03,342800.0,28.1915,28.388,28.1915,28.3251,342800.0
2012-05-09 13:25:00,36.03,36.09,35.93,35.97,150400.0,28.3251,28.3723,28.2465,28.2779,150400.0
2012-05-09 13:30:00,35.97,36.13,35.96,36.13,276300.0,28.2779,28.4037,28.2701,28.4037,276300.0
2012-05-09 13:35:00,36.12,36.12,35.91,35.95,201400.0,28.3959,28.3959,28.2308,28.2622,201400.0
2012-05-09 13:40:00,35.95,36.05,35.95,35.96,84800.0,28.2622,28.3408,28.2622,28.2701,84800.0
2012-05-09 13:45:00,35.96,36.0,35.94,35.94,56000.0,28.2701,28.3015,28.2544,28.2544,56000.0
2012-05-09 13:50:00,35.94,36.02,35.93,35.94,118200.0,28.2544,28.3172,28.2465,28.2544,118200.0
2012-05-09 13:55:00,35.95,35.95,35.88,35.92,98100.0,28.2622,28.2622,28.2072,28.2386,98100.0
2012-05-09 14:00:00,35.91,35.95,35.82,35.83,128100.0,28.2308,28.2622,28.16,28.1679,128100.0
2012-05-09 14:05:00,35.83,35.86,35.76,35.79,64200.0,28.1679,28.1915,28.1128,28.1364,64200.0
2012-05-09 14:10:00,35.79,35.79,35.7,35.72,88700.0,28.1364,28.1364,28.0657,28.0814,88700.0
2012-05-09 14:15:00,35.73,35.73,35.59,35.6,148000.0,28.0893,28.0893,27.9792,27.9871,148000.0
2012-05-09 14:20:00,35.61,35.77,35.59,35.75,134300.0,27.9949,28.1207,27.9792,28.105,134300.0
2012-05-09 14:25:00,35.75,35.82,35.74,35.8,59800.0,28.105,28.16,28.0971,28.1443,59800.0
2012-05-09 14:30:00,35.8,35.81,35.71,35.74,70500.0,28.1443,28.1522,28.0735,28.0971,70500.0
2012-05-09 14:35:00,35.73,35.77,35.63,35.69,75500.0,28.0893,28.1207,28.0106,28.0578,75500.0
2012-05-09 14:40:00,35.69,35.75,35.68,35.73,138900.0,28.0578,28.105,28.05,28.0893,138900.0
2012-05-09 14:45:00,35.73,35.74,35.6,35.61,149900.0,28.0893,28.0971,27.9871,27.9949,149900.0
2012-05-09 14:50:00,35.61,35.71,35.61,35.67,80500.0,27.9949,28.0735,27.9949,28.0421,80500.0
2012-05-09 14:55:00,35.66,35.71,35.64,35.66,91600.0,28.0342,28.0735,28.0185,28.0342,91600.0
2012-05-09 15:00:00,35.65,35.67,35.58,35.6,107600.0,28.0264,28.0421,27.9713,27.9871,107600.0
2012-05-09 15:05:00,35.6,35.62,35.55,35.57,137000.0,27.9871,28.0028,27.9478,27.9635,137000.0
2012-05-09 15:10:00,35.58,35.62,35.52,35.55,142300.0,27.9713,28.0028,27.9242,27.9478,142300.0
2012-05-09 15:15:00,35.55,35.59,35.51,35.58,169400.0,27.9478,27.9792,27.9163,27.9713,169400.0
2012-05-09 15:20:00,35.57,35.6,35.51,35.57,167900.0,27.9635,27.9871,27.9163,27.9635,167900.0
2012-05-09 15:25:00,35.57,35.61,35.47,35.5,121800.0,27.9635,27.9949,27.8849,27.9084,121800.0
2012-05-09 15:30:00,35.5,35.61,35.43,35.6,158900.0,27.9084,27.9949,27.8534,27.9871,158900.0
2012-05-09 15:35:00,35.6,35.62,35.55,35.59,238600.0,27.9871,28.0028,27.9478,27.9792,238600.0
2012-05-09 15:40:00,35.58,35.69,35.54,35.66,252100.0,27.9713,28.0578,27.9399,28.0342,252100.0
2012-05-09 15:45:00,35.66,35.72,35.63,35.71,258300.0,28.0342,28.0814,28.0106,28.0735,258300.0
2012-05-09 15:50:00,35.71,35.72,35.58,35.61,330000.0,28.0735,28.0814,27.9713,27.9949,330000.0
2012-05-09 15:55:00,35.61,35.64,35.52,35.54,465100.0,27.9949,28.0185,27.9242,27.9399,465100.0
2012-05-10 09:30:00,36.07,36.2,35.96,36.03,364700.0,28.3566,28.4588,28.2701,28.3251,364700.0
2012-05-10 09:35:00,36.05,36.09,35.9,36.04,236400.0,28.3408,28.3723,28.2229,28.333,236400.0
2012-05-10 09:40:00,36.04,36.05,35.76,35.95,340800.0,28.333,28.3408,28.1128,28.2622,340800.0
2012-05-10 09:45:00,35.95,35.95,35.79,35.91,154100.0,28.2622,28.2622,28.1364,28.2308,154100.0
2012-05-10 09:50:00,35.92,36.13,35.92,36.11,321500.0,28.2386,28.4037,28.2386,28.388,321500.0
2012-05-10 09:55:00,36.11,36.23,36.02,36.11,280400.0,28.388,28.4823,28.3172,28.388,280400.0
2012-05-10 10:00:00,36.1,36.11,36.05,36.08,279700.0,28.3801,28.388,28.3408,28.3644,279700.0
2012-05-10 10:05:00,36.09,36.22,36.09,36.21,254600.0,28.3723,28.4745,28.3723,28.4666,254600.0
2012-05-10 10:10:00,36.22,36.29,36.19,36.21,226100.0,28.4745,28.5295,28.4509,28.4666,226100.0
2012-05-10 10:15:00,36.22,36.25,36.17,36.19,179000.0,28.4745,28.4981,28.4352,28.4509,179000.0
2012-05-10 10:20:00,36.17,36.24,36.03,36.03,226300.0,28.4352,28.4902,28.3251,28.3251,226300.0
2012-05-10 10:25:00,36.03,36.05,35.86,35.9,330000.0,28.3251,28.3408,28.1915,28.2229,330000.0
2012-05-10 10:30:00,35.9,35.91,35.8,35.85,213000.0,28.2229,28.2308,28.1443,28.1836,213000.0
2012-05-10 10:35:00,35.85,35.89,35.83,35.88,166300.0,28.1836,28.215,28.1679,28.2072,166300.0
2012-05-10 10:40:00,35.87,35.96,35.82,35.84,181100.0,28.1993,28.2701,28.16,28.1757,181100.0
2012-05-10 10:45:00,35.84,35.84,35.75,35.79,147500.0,28.1757,28.1757,28.105,28.1364,147500.0
2012-05-10 10:50:00,35.78,35.84,35.75,35.79,113800.0,28.1286,28.1757,28.105,28.1364,113800.0
2012-05-10 10:55:00,35.77,35.78,35.55,35.6,311100.0,28.1207,28.1286,27.9478,27.9871,311100.0
2012-05-10 11:00:00,35.59,35.65,35.51,35.53,282200.0,27.9792,28.0264,27.9163,27.932,282200.0
2012-05-10 11:05:00,35.53,35.56,35.36,35.36,357100.0,27.932,27.9556,27.7984,27.7984,357100.0
2012-05-10 11:10:00,35.36,35.45,35.33,35.39,318900.0,27.7984,27.8691,27.7748,27.822,318900.0
2012-05-10 11:15:00,35.38,35.52,35.38,35.49,164100.0,27.8141,27.9242,27.8141,27.9006,164100.0
2012-05-10 11:20:00,35.49,35.6,35.45,35.58,113800.0,27.9006,27.9871,27.8691,27.9713,113800.0
2012-05-10 11:25:00,35.58,35.74,35.57,35.71,222300.0,27.9713,28.0971,27.9635,28.0735,222300.0
2012-05-10 11:30:00,35.7,35.75,35.68,35.69,139200.0,28.0657,28.105,28.05,28.0578,139200.0
2012-05-10 11:35:00,35.69,35.73,35.58,35.7,148200.0,28.0578,28.0893,27.9713,28.0657,148200.0
2012-05-10 11:40:00,35.7,35.72,35.54,35.56,76000.0,28.0657,28.0814,27.9399,27.9556,76000.0
2012-05-10 11:45:00,35.57,35.58,35.49,35.54,83900.0,27.9635,27.9713,27.9006,27.9399,83900.0
2012-05-10 11:50:00,35.55,35.55,35.38,35.39,114100.0,27.9478,27.9478,27.8141,27.822,114100.0
2012-05-10 11:55:00,35.39,35.42,35.26,35.36,209400.0,27.822,27.8456,27.7198,27.7984,209400.0
2012-05-10 12:00:00,35.36,35.36,35.3,35.34,104300.0,27.7984,27.7984,27.7512,27.7827,104300.0
2012-05-10 12:05:00,35.34,35.44,35.33,35.44,174500.0,27.7827,27.8613,27.7748,27.8613,174500.0
2012-05-10 12:10:00,35.44,35.52,35.44,35.49,142500.0,27.8613,27.9242,27.8613,27.9006,142500.0
2012-05-10 12:15:00,35.49,35.62,35.49,35.62,113200.0,27.9006,28.0028,27.9006,28.0028,113200.0
2012-05-10 12:20:00,35.63,35.64,35.52,35.52,82800.0,28.0106,28.0185,27.9242,27.9242,82800.0
2012-05-10 12:25:00,35.52,35.64,35.51,35.61,138800.0,27.9242,28.0185,27.9163,27.9949,138800.0
2012-05-10 12:30:00,35.6,35.66,35.58,35.59,222100.0,27.9871,28.0342,27.9713,27.9792,222100.0
2012-05-10 12:35:00,35.58,35.6,35.55,35.57,143800.0,27.9713,27.9871,27.9478,27.9635,143800.0
2012-05-10 12:40:00,35.57,35.6,35.54,35.59,88000.0,27.9635,27.9871,27.9399,27.9792,88000.0
2012-05-10 12:45:00,35.58,35.6,35.52,35.56,74400.0,27.9713,27.9871,27.9242,27.9556,74400.0
2012-05-10 12:50:00,35.56,35.58,35.54,35.55,210300.0,27.9556,27.9713,27.9399,27.9478,210300.0
2012-05-10 12:55:00,35.56,35.57,35.51,35.55,69300.0,27.9556,27.9635,27.9163,27.9478,69300.0
2012-05-10 13:00:00,35.56,35.57,35.53,35.56,350000.0,27.9556,27.9635,27.932,27.9556,350000.0
2012-05-10 13:05:00,35.56,35.57,35.51,35.56,73400.0,27.9556,27.9635,27.9163,27.9556,73400.0
2012-05-10 13:10:00,35.56,35.57,35.52,35.56,120100.0,27.9556,27.9635,27.9242,27.9556,120100.0
2012-05-10 13:15:00,35.56,35.58,35.53,35.54,188700.0,27.9556,27.9713,27.932,27.9399,188700.0
2012-05-10 13:20:00,35.55,35.56,35.51,35.55,49800.0,27.9478,27.9556,27.9163,27.9478,49800.0
2012-05-10 13:25:00,35.56,35.57,35.53,35.55,96400.0,27.9556,27.9635,27.932,27.9478,96400.0
2012-05-10 13:30:00,35.55,35.57,35.54,35.55,240600.0,27.9478,27.9635,27.9399,27.9478,240600.0
2012-05-10 13:35:00,35.55,35.56,35.5,35.51,125900.0,27.9478,27.9556,27.9084,27.9163,125900.0
2012-05-10 13:40:00,35.51,35.56,35.48,35.5,94200.0,27.9163,27.9556,27.8927,27.9084,94200.0
2012-05-10 13:45:00,35.5,35.53,35.48,35.5,58900.0,27.9084,27.932,27.8927,27.9084,58900.0
2012-05-10 13:50:00,35.51,35.54,35.48,35.48,59600.0,27.9163,27.9399,27.8927,27.8927,59600.0
2012-05-10 13:55:00,35.48,35.52,35.38,35.4,100000.0,27.8927,27.9242,27.8141,27.8298,100000.0
2012-05-10 14:00:00,35.4,35.4,35.34,35.36,178000.0,27.8298,27.8298,27.7827,27.7984,178000.0
2012-05-10 14:05:00,35.36,35.4,35.34,35.38,82200.0,27.7984,27.8298,27.7827,27.8141,82200.0
2012-05-10 14:10:00,35.38,35.41,35.34,35.35,94500.0,27.8141,27.8377,27.7827,27.7905,94500.0
2012-05-10 14:15:00,35.36,35.4,35.35,35.4,71300.0,27.7984,27.8298,27.7905,27.8298,71300.0
2012-05-10 14:20:00,35.4,35.41,35.34,35.38,97600.0,27.8298,27.8377,27.7827,27.8141,97600.0
2012-05-10 14:25:00,35.39,35.4,35.37,35.39,87200.0,27.822,27.8298,27.8062,27.822,87200.0
2012-05-10 14:30:00,35.39,35.4,35.32,35.34,158200.0,27.822,27.8298,27.7669,27.7827,158200.0
2012-05-10 14:35:00,35.34,35.39,35.3,35.38,184700.0,27.7827,27.822,27.7512,27.8141,184700.0
2012-05-10 14:40:00,35.38,35.44,35.36,35.44,54700.0,27.8141,27.8613,27.7984,27.8613,54700.0
2012-05-10 14:45:00,35.44,35.46,35.41,35.43,61200.0,27.8613,27.877,27.8377,27.8534,61200.0
2012-05-10 14:50:00,35.43,35.47,35.4,35.45,96200.0,27.8534,27.8849,27.8298,27.8691,96200.0
2012-05-10 14:55:00,35.45,35.48,35.4,35.41,71100.0,27.8691,27.8927,27.8298,27.8377,71100.0
2012-05-10 15:00:00,35.4,35.49,35.4,35.46,100600.0,27.8298,27.9006,27.8298,27.877,100600.0
2012-05-10 15:05:00,35.46,35.46,35.41,35.44,57500.0,27.877,27.877,27.8377,27.8613,57500.0
2012-05-10 15:10:00,35.44,35.47,35.42,35.45,37600.0,27.8613,27.8849,27.8456,27.8691,37600.0
2012-05-10 15:15:00,35.46,35.48,35.43,35.46,97800.0,27.877,27.8927,27.8534,27.877,97800.0
2012-05-10 15:20:00,35.47,35.47,35.34,35.37,141100.0,27.8849,27.8849,27.7827,27.8062,141100.0
2012-05-10 15:25:00,35.38,35.4,35.34,35.34,77300.0,27.8141,27.8298,27.7827,27.7827,77300.0
2012-05-10 15:30:00,35.35,35.36,35.3,35.31,183300.0,27.7905,27.7984,27.7512,27.7591,183300.0
2012-05-10 15:35:00,35.31,35.36,35.28,35.35,129900.0,27.7591,27.7984,27.7355,27.7905,129900.0
2012-05-10 15:40:00,35.35,35.37,35.26,35.33,217900.0,27.7905,27.8062,27.7198,27.7748,217900.0
2012-05-10 15:45:00,35.33,35.34,35.26,35.31,228500.0,27.7748,27.7827,27.7198,27.7591,228500.0
2012-05-10 15:50:00,35.32,35.32,35.19,35.2,413800.0,27.7669,27.7669,27.6647,27.6726,413800.0
2012-05-10 15:55:00,35.2,35.31,35.19,35.31,629600.0,27.6726,27.7591,27.6647,27.7591,629600.0
2012-05-11 09:30:00,34.86,35.0,34.76,34.99,394700.0,27.4053,27.5154,27.3267,27.5075,394700.0
2012-05-11 09:35:00,34.99,35.17,34.93,35.02,322500.0,27.5075,27.649,27.4603,27.5311,322500.0
2012-05-11 09:40:00,35.01,35.02,34.89,34.96,260300.0,27.5232,27.5311,27.4289,27.4839,260300.0
2012-05-11 09:45:00,34.96,35.05,34.92,34.94,194500.0,27.4839,27.5547,27.4525,27.4682,194500.0
2012-05-11 09:50:00,34.94,35.06,34.8,34.82,223700.0,27.4682,27.5625,27.3581,27.3739,223700.0
2012-05-11 09:55:00,34.82,34.94,34.71,34.77,301400.0,27.3739,27.4682,27.2874,27.3346,301400.0
2012-05-11 10:00:00,34.77,34.91,34.72,34.86,371300.0,27.3346,27.4446,27.2952,27.4053,371300.0
2012-05-11 10:05:00,34.86,34.97,34.86,34.93,180000.0,27.4053,27.4918,27.4053,27.4603,180000.0
2012-05-11 10:10:00,34.93,35.03,34.89,34.9,211400.0,27.4603,27.539,27.4289,27.4368,211400.0
2012-05-11 10:15:00,34.9,35.2,34.9,35.1,271300.0,27.4368,27.6726,27.4368,27.594,271300.0
2012-05-11 10:20:00,35.1,35.16,35.08,35.09,283000.0,27.594,27.6412,27.5783,27.5861,283000.0
2012-05-11 10:25:00,35.09,35.12,34.96,34.98,139900.0,27.5861,27.6097,27.4839,27.4996,139900.0
2012-05-11 10:30:00,34.98,35.2,34.98,35.16,169000.0,27.4996,27.6726,27.4996,27.6412,169000.0
2012-05-11 10:35:00,35.16,35.24,35.15,35.18,402900.0,27.6412,27.704,27.6333,27.6569,402900.0
2012-05-11 10:40:00,35.18,35.27,35.09,35.1,199400.0,27.6569,27.7276,27.5861,27.594,199400.0
2012-05-11 10:45:00,35.11,35.12,34.99,34.99,265400.0,27.6018,27.6097,27.5075,27.5075,265400.0
2012-05-11 10:50:00,35.0,35.02,34.94,34.96,262300.0,27.5154,27.5311,27.4682,27.4839,262300.0
2012-05-11 10:55:00,34.96,35.0,34.96,35.0,136400.0,27.4839,27.5154,27.4839,27.5154,136400.0
2012-05-11 11:00:00,35.0,35.12,35.0,35.07,228000.0,27.5154,27.6097,27.5154,27.5704,228000.0
2012-05-11 11:05:00,35.07,35.16,35.02,35.16,133000.0,27.5704,27.6412,27.5311,27.6412,133000.0
2012-05-11 11:10:00,35.16,35.26,35.12,35.22,172900.0,27.6412,27.7198,27.6097,27.6883,172900.0
2012-05-11 11:15:00,35.22,35.27,35.21,35.24,137200.0,27.6883,27.7276,27.6805,27.704,137200.0
2012-05-11 11:20:00,35.24,35.28,35.2,35.26,119500.0,27.704,27.7355,27.6726,27.7198,119500.0
2012-05-11 11:25:00,35.26,35.33,35.23,35.25,142200.0,27.7198,27.7748,27.6962,27.7119,142200.0
2012-05-11 11:30:00,35.26,35.3,35.21,35.28,101400.0,27.7198,27.7512,27.6805,27.7355,101400.0
2012-05-11 11:35:00,35.27,35.28,35.16,35.16,83100.0,27.7276,27.7355,27.6412,27.6412,83100.0
2012-05-11 11:40:00,35.17,35.17,35.08,35.09,104500.0,27.649,27.649,27.5783,27.5861,104500.0
2012-05-11 11:45:00,35.1,35.21,35.1,35.21,62900.0,27.594,27.6805,27.594,27.6805,62900.0
2012-05-11 11:50:00,35.2,35.2,35.12,35.16,58000.0,27.6726,27.6726,27.6097,27.6412,58000.0
2012-05-11 11:55:00,35.16,35.16,35.1,35.12,42600.0,27.6412,27.6412,27.594,27.6097,42600.0
2012-05-11 12:00:00,35.12,35.17,35.1,35.16,190900.0,27.6097,27.649,27.594,27.6412,190900.0
2012-05-11 12:05:00,35.17,35.19,35.09,35.11,200900.0,27.649,27.6647,27.5861,27.6018,200900.0
2012-05-11 12:10:00,35.11,35.13,35.08,35.12,94500.0,27.6018,27.6176,27.5783,27.6097,94500.0
2012-05-11 12:15:00,35.11,35.18,35.11,35.16,78900.0,27.6018,27.6569,27.6018,27.6412,78900.0
2012-05-11 12:20:00,35.16,35.24,35.16,35.24,54500.0,27.6412,27.704,27.6412,27.704,54500.0
2012-05-11 12:25:00,35.24,35.24,35.16,35.18,37600.0,27.704,27.704,27.6412,27.6569,37600.0
2012-05-11 12:30:00,35.18,35.23,35.16,35.22,48700.0,27.6569,27.6962,27.6412,27.6883,48700.0
2012-05-11 12:35:00,35.22,35.24,35.21,35.23,39500.0,27.6883,27.704,27.6805,27.6962,39500.0
2012-05-11 12:40:00,35.23,35.25,35.19,35.19,59600.0,27.6962,27.7119,27.6647,27.6647,59600.0
2012-05-11 12:45:00,35.2,35.23,35.19,35.19,43900.0,27.6726,27.6962,27.6647,27.6647,43900.0
2012-05-11 12:50:00,35.19,35.22,35.16,35.19,103800.0,27.6647,27.6883,27.6412,27.6647,103800.0
2012-05-11 12:55:00,35.19,35.21,35.15,35.18,161300.0,27.6647,27.6805,27.6333,27.6569,161300.0
2012-05-11 13:00:00,35.18,35.19,35.15,35.18,121700.0,27.6569,27.6647,27.6333,27.6569,121700.0
2012-05-11 13:05:00,35.19,35.2,35.11,35.12,59400.0,27.6647,27.6726,27.6018,27.6097,59400.0
2012-05-11 13:10:00,35.12,35.19,35.1,35.18,88900.0,27.6097,27.6647,27.594,27.6569,88900.0
2012-05-11 13:15:00,35.18,35.2,35.14,35.19,56000.0,27.6569,27.6726,27.6254,27.6647,56000.0
2012-05-11 13:20:00,35.2,35.2,35.12,35.12,45400.0,27.6726,27.6726,27.6097,27.6097,45400.0
2012-05-11 13:25:00,35.12,35.17,35.12,35.15,58500.0,27.6097,27.649,27.6097,27.6333,58500.0
2012-05-11 13:30:00,35.14,35.22,35.14,35.15,60200.0,27.6254,27.6883,27.6254,27.6333,60200.0
2012-05-11 13:35:00,35.16,35.2,35.1,35.11,132500.0,27.6412,27.6726,27.594,27.6018,132500.0
2012-05-11 13:40:00,35.11,35.14,35.05,35.09,78000.0,27.6018,27.6254,27.5547,27.5861,78000.0
2012-05-11 13:45:00,35.09,35.1,35.0,35.01,68400.0,27.5861,27.594,27.5154,27.5232,68400.0
2012-05-11 13:50:00,35.01,35.05,35.01,35.04,55300.0,27.5232,27.5547,27.5232,27.5468,55300.0
2012-05-11 13:55:00,35.05,35.05,35.0,35.02,100500.0,27.5547,27.5547,27.5154,27.5311,100500.0
2012-05-11 14:00:00,35.02,35.03,34.99,34.99,182300.0,27.5311,27.539,27.5075,27.5075,182300.0
2012-05-11 14:05:00,34.99,35.0,34.92,34.96,110000.0,27.5075,27.5154,27.4525,27.4839,110000.0
2012-05-11 14:10:00,34.95,34.99,34.94,34.97,111300.0,27.4761,27.5075,27.4682,27.4918,111300.0
2012-05-11 14:15:00,34.97,35.01,34.96,34.99,124500.0,27.4918,27.5232,27.4839,27.5075,124500.0
2012-05-11 14:20:00,34.99,35.0,34.96,34.97,99800.0,27.5075,27.5154,27.4839,27.4918,99800.0
2012-05-11 14:25:00,34.97,35.0,34.96,34.99,51700.0,27.4918,27.5154,27.4839,27.5075,51700.0
2012-05-11 14:30:00,34.98,35.02,34.98,35.01,134500.0,27.4996,27.5311,27.4996,27.5232,134500.0
2012-05-11 14:35:00,35.02,35.02,34.95,34.96,72000.0,27.5311,27.5311,27.4761,27.4839,72000.0
2012-05-11 14:40:00,34.96,34.98,34.93,34.98,89300.0,27.4839,27.4996,27.4603,27.4996,89300.0
2012-05-11 14:45:00,34.98,35.01,34.96,34.96,62400.0,27.4996,27.5232,27.4839,27.4839,62400.0
2012-05-11 14:50:00,34.95,34.98,34.94,34.98,98300.0,27.4761,27.4996,27.4682,27.4996,98300.0
2012-05-11 14:55:00,34.99,35.01,34.96,34.98,94000.0,27.5075,27.5232,27.4839,27.4996,94000.0
2012-05-11 15:00:00,34.98,35.02,34.96,34.96,80700.0,27.4996,27.5311,27.4839,27.4839,80700.0
2012-05-11 15:05:00,34.97,34.99,34.95,34.98,127900.0,27.4918,27.5075,27.4761,27.4996,127900.0
2012-05-11 15:10:00,34.98,35.0,34.93,34.94,111900.0,27.4996,27.5154,27.4603,27.4682,111900.0
2012-05-11 15:15:00,34.93,34.93,34.82,34.87,200600.0,27.4603,27.4603,27.3739,27.4132,200600.0
2012-05-11 15:20:00,34.87,34.89,34.84,34.84,85500.0,27.4132,27.4289,27.3896,27.3896,85500.0
2012-05-11 15:25:00,34.85,34.91,34.84,34.89,107800.0,27.3974,27.4446,27.3896,27.4289,107800.0
2012-05-11 15:30:00,34.88,34.9,34.83,34.84,110600.0,27.421,27.4368,27.3817,27.3896,110600.0
2012-05-11 15:35:00,34.84,34.84,34.78,34.83,180100.0,27.3896,27.3896,27.3424,27.3817,180100.0
2012-05-11 15:40:00,34.82,34.83,34.76,34.76,228300.0,27.3739,27.3817,27.3267,27.3267,228300.0
2012-05-11 15:45:00,34.76,34.82,34.75,34.81,253400.0,27.3267,27.3739,27.3188,27.366,253400.0
2012-05-11 15:50:00,34.81,34.83,34.74,34.74,324000.0,27.366,27.3817,27.311,27.311,324000.0
2012-05-11 15:55:00,34.74,34.77,34.71,34.74,1068400.0,27.311,27.3346,27.2874,27.311,1068400.0
2012-05-14 09:30:00,34.18,34.35,34.01,34.33,685200.0,26.8707,27.0044,26.7371,26.9886,685200.0
2012-05-14 09:35:00,34.32,34.47,34.05,34.1,390100.0,26.9808,27.0987,26.7685,26.8078,390100.0
2012-05-14 09:40:00,34.08,34.21,34.02,34.07,297600.0,26.7921,26.8943,26.7449,26.7842,297600.0
2012-05-14 09:45:00,34.06,34.21,34.02,34.17,270800.0,26.7764,26.8943,26.7449,26.8629,270800.0
2012-05-14 09:50:00,34.15,34.34,34.15,34.25,233200.0,26.8471,26.9965,26.8471,26.9258,233200.0
2012-05-14 09:55:00,34.24,34.4,34.21,34.34,210000.0,26.9179,27.0437,26.8943,26.9965,210000.0
2012-05-14 10:00:00,34.34,34.46,34.27,34.41,347500.0,26.9965,27.0908,26.9415,27.0515,347500.0
2012-05-14 10:05:00,34.41,34.47,34.35,34.46,264400.0,27.0515,27.0987,27.0044,27.0908,264400.0
2012-05-14 10:10:00,34.45,34.55,34.38,34.43,319000.0,27.083,27.1616,27.028,27.0673,319000.0
2012-05-14 10:15:00,34.42,34.7,34.39,34.69,519400.0,27.0594,27.2795,27.0358,27.2717,519400.0
2012-05-14 10:20:00,34.7,34.9,34.64,34.85,500700.0,27.2795,27.4368,27.2324,27.3974,500700.0
2012-05-14 10:25:00,34.85,34.93,34.73,34.79,365800.0,27.3974,27.4603,27.3031,27.3503,365800.0
2012-05-14 10:30:00,34.79,35.12,34.79,35.07,423400.0,27.3503,27.6097,27.3503,27.5704,423400.0
2012-05-14 10:35:00,35.08,35.08,34.87,34.91,174600.0,27.5783,27.5783,27.4132,27.4446,174600.0
2012-05-14 10:40:00,34.91,34.91,34.68,34.7,223100.0,27.4446,27.4446,27.2638,27.2795,223100.0
2012-05-14 10:45:00,34.7,34.71,34.6,34.63,172600.0,27.2795,27.2874,27.2009,27.2245,172600.0
2012-05-14 10:50:00,34.63,34.8,34.59,34.74,255200.0,27.2245,27.3581,27.193,27.311,255200.0
2012-05-14 10:55:00,34.73,34.78,34.59,34.61,183300.0,27.3031,27.3424,27.193,27.2088,183300.0
2012-05-14 11:00:00,34.6,34.66,34.56,34.61,156600.0,27.2009,27.2481,27.1695,27.2088,156600.0
2012-05-14 11:05:00,34.61,34.64,34.55,34.55,147800.0,27.2088,27.2324,27.1616,27.1616,147800.0
2012-05-14 11:10:00,34.55,34.62,34.54,34.59,121000.0,27.1616,27.2166,27.1537,27.193,121000.0
2012-05-14 11:15:00,34.59,34.62,34.52,34.54,68000.0,27.193,27.2166,27.138,27.1537,68000.0
2012-05-14 11:20:00,34.54,34.74,34.53,34.7,155300.0,27.1537,27.311,27.1459,27.2795,155300.0
2012-05-14 11:25:00,34.7,34.79,34.68,34.72,204500.0,27.2795,27.3503,27.2638,27.2952,204500.0
2012-05-14 11:30:00,34.72,34.78,34.72,34.73,167200.0,27.2952,27.3424,27.2952,27.3031,167200.0
2012-05-14 11:35:00,34.74,34.81,34.71,34.8,113600.0,27.311,27.366,27.2874,27.3581,113600.0
2012-05-14 11:40:00,34.81,34.82,34.74,34.76,114500.0,27.366,27.3739,27.311,27.3267,114500.0
2012-05-14 11:45:00,34.76,34.79,34.72,34.73,108200.0,27.3267,27.3503,27.2952,27.3031,108200.0
2012-05-14 11:50:00,34.72,34.75,34.71,34.72,71900.0,27.2952,27.3188,27.2874,27.2952,71900.0
2012-05-14 11:55:00,34.72,34.79,34.7,34.77,124800.0,27.2952,27.3503,27.2795,27.3346,124800.0
2012-05-14 12:00:00,34.78,34.8,34.76,34.79,85100.0,27.3424,27.3581,27.3267,27.3503,85100.0
2012-05-14 12:05:00,34.78,34.91,34.78,34.9,146600.0,27.3424,27.4446,27.3424,27.4368,146600.0
2012-05-14 12:10:00,34.9,34.94,34.83,34.84,105500.0,27.4368,27.4682,27.3817,27.3896,105500.0
2012-05-14 12:15:00,34.84,34.92,34.84,34.9,96000.0,27.3896,27.4525,27.3896,27.4368,96000.0
2012-05-14 12:20:00,34.89,34.94,34.87,34.94,66400.0,27.4289,27.4682,27.4132,27.4682,66400.0
2012-05-14 12:25:00,34.94,35.0,34.92,35.0,202200.0,27.4682,27.5154,27.4525,27.5154,202200.0
2012-05-14 12:30:00,35.0,35.01,34.88,34.89,281200.0,27.5154,27.5232,27.421,27.4289,281200.0
2012-05-14 12:35:00,34.89,34.89,34.8,34.81,138600.0,27.4289,27.4289,27.3581,27.366,138600.0
2012-05-14 12:40:00,34.81,34.88,34.8,34.87,56700.0,27.366,27.421,27.3581,27.4132,56700.0
2012-05-14 12:45:00,34.86,34.92,34.84,34.9,60600.0,27.4053,27.4525,27.3896,27.4368,60600.0
2012-05-14 12:50:00,34.89,34.93,34.89,34.93,55100.0,27.4289,27.4603,27.4289,27.4603,55100.0
2012-05-14 12:55:00,34.93,34.96,34.9,34.96,110300.0,27.4603,27.4839,27.4368,27.4839,110300.0
2012-05-14 13:00:00,34.95,34.98,34.94,34.97,95000.0,27.4761,27.4996,27.4682,27.4918,95000.0
2012-05-14 13:05:00,34.97,34.99,34.95,34.98,74200.0,27.4918,27.5075,27.4761,27.4996,74200.0
2012-05-14 13:10:00,34.97,34.98,34.93,34.94,74700.0,27.4918,27.4996,27.4603,27.4682,74700.0
2012-05-14 13:15:00,34.94,34.94,34.8,34.81,109500.0,27.4682,27.4682,27.3581,27.366,109500.0
2012-05-14 13:20:00,34.81,34.82,34.78,34.79,111400.0,27.366,27.3739,27.3424,27.3503,111400.0
2012-05-14 13:25:00,34.8,34.82,34.77,34.79,78500.0,27.3581,27.3739,27.3346,27.3503,78500.0
2012-05-14 13:30:00,34.79,34.86,34.78,34.8,91600.0,27.3503,27.4053,27.3424,27.3581,91600.0
2012-05-14 13:35:00,34.8,34.83,34.79,34.81,136900.0,27.3581,27.3817,27.3503,27.366,136900.0
2012-05-14 13:40:00,34.8,34.82,34.79,34.8,124300.0,27.3581,27.3739,27.3503,27.3581,124300.0
2012-05-14 13:45:00,34.81,34.84,34.8,34.81,47000.0,27.366,27.3896,27.3581,27.366,47000.0
2012-05-14 13:50:00,34.81,34.9,34.8,34.86,167700.0,27.366,27.4368,27.3581,27.4053,167700.0
2012-05-14 13:55:00,34.86,34.89,34.82,34.84,362200.0,27.4053,27.4289,27.3739,27.3896,362200.0
2012-05-14 14:00:00,34.84,34.87,34.82,34.85,363000.0,27.3896,27.4132,27.3739,27.3974,363000.0
2012-05-14 14:05:00,34.86,34.86,34.8,34.84,132900.0,27.4053,27.4053,27.3581,27.3896,132900.0
2012-05-14 14:10:00,34.84,34.87,34.74,34.75,342200.0,27.3896,27.4132,27.311,27.3188,342200.0
2012-05-14 14:15:00,34.74,34.75,34.65,34.66,163300.0,27.311,27.3188,27.2402,27.2481,163300.0
2012-05-14 14:20:00,34.66,34.71,34.66,34.68,122300.0,27.2481,27.2874,27.2481,27.2638,122300.0
2012-05-14 14:25:00,34.68,34.7,34.63,34.64,101800.0,27.2638,27.2795,27.2245,27.2324,101800.0
2012-05-14 14:30:00,34.65,34.67,34.63,34.65,94700.0,27.2402,27.2559,27.2245,27.2402,94700.0
2012-05-14 14:35:00,34.65,34.65,34.57,34.61,120600.0,27.2402,27.2402,27.1773,27.2088,120600.0
2012-05-14 14:40:00,34.6,34.62,34.56,34.62,71800.0,27.2009,27.2166,27.1695,27.2166,71800.0
2012-05-14 14:45:00,34.62,34.62,34.47,34.49,212600.0,27.2166,27.2166,27.0987,27.1144,212600.0
2012-05-14 14:50:00,34.49,34.52,34.48,34.48,80200.0,27.1144,27.138,27.1066,27.1066,80200.0
2012-05-14 14:55:00,34.49,34.5,34.42,34.46,101800.0,27.1144,27.1223,27.0594,27.0908,101800.0
2012-05-14 15:00:00,34.46,34.46,34.33,34.33,169100.0,27.0908,27.0908,26.9886,26.9886,169100.0
2012-05-14 15:05:00,34.32,34.39,34.3,34.36,181200.0,26.9808,27.0358,26.9651,27.0122,181200.0
2012-05-14 15:10:00,34.36,34.41,34.32,34.33,188600.0,27.0122,27.0515,26.9808,26.9886,188600.0
2012-05-14 15:15:00,34.33,34.35,34.28,34.29,202500.0,26.9886,27.0044,26.9493,26.9572,202500.0
2012-05-14 15:20:00,34.28,34.29,34.25,34.27,234900.0,26.9493,26.9572,26.9258,26.9415,234900.0
2012-05-14 15:25:00,34.28,34.28,34.23,34.25,192700.0,26.9493,26.9493,26.91,26.9258,192700.0
2012-05-14 15:30:00,34.24,34.33,34.24,34.32,271900.0,26.9179,26.9886,26.9179,26.9808,271900.0
2012-05-14 15:35:00,34.32,34.34,34.3,34.31,250800.0,26.9808,26.9965,26.9651,26.9729,250800.0
2012-05-14 15:40:00,34.3,34.31,34.23,34.24,397800.0,26.9651,26.9729,26.91,26.9179,397800.0
2012-05-14 15:45:00,34.24,34.27,34.22,34.24,342100.0,26.9179,26.9415,26.9022,26.9179,342100.0
2012-05-14 15:50:00,34.24,34.28,34.23,34.25,334200.0,26.9179,26.9493,26.91,26.9258,334200.0
2012-05-14 15:55:00,34.25,34.3,34.25,34.3,584700.0,26.9258,26.9651,26.9258,26.9651,584700.0
2012-05-15 09:30:00,34.32,34.46,34.25,34.41,396500.0,26.9808,27.0908,26.9258,27.0515,396500.0
2012-05-15 09:35:00,34.4,34.52,34.31,34.31,313900.0,27.0437,27.138,26.9729,26.9729,313900.0
2012-05-15 09:40:00,34.32,34.34,34.18,34.21,235600.0,26.9808,26.9965,26.8707,26.8943,235600.0
2012-05-15 09:45:00,34.2,34.23,34.07,34.16,268800.0,26.8864,26.91,26.7842,26.855,268800.0
2012-05-15 09:50:00,34.18,34.31,34.15,34.26,179300.0,26.8707,26.9729,26.8471,26.9336,179300.0
2012-05-15 09:55:00,34.26,34.26,34.06,34.07,147200.0,26.9336,26.9336,26.7764,26.7842,147200.0
2012-05-15 10:00:00,34.07,34.21,34.07,34.12,226300.0,26.7842,26.8943,26.7842,26.8236,226300.0
2012-05-15 10:05:00,34.12,34.12,34.0,34.08,457800.0,26.8236,26.8236,26.7292,26.7921,457800.0
2012-05-15 10:10:00,34.09,34.11,34.0,34.01,130900.0,26.8,26.8157,26.7292,26.7371,130900.0
2012-05-15 10:15:00,34.01,34.08,33.96,34.04,283000.0,26.7371,26.7921,26.6978,26.7607,283000.0
2012-05-15 10:20:00,34.05,34.15,34.03,34.04,187700.0,26.7685,26.8471,26.7528,26.7607,187700.0
2012-05-15 10:25:00,34.03,34.03,33.88,33.92,372900.0,26.7528,26.7528,26.6349,26.6663,372900.0
2012-05-15 10:30:00,33.91,33.93,33.82,33.82,250600.0,26.6585,26.6742,26.5877,26.5877,250600.0
2012-05-15 10:35:00,33.83,33.84,33.7,33.71,473200.0,26.5956,26.6034,26.4934,26.5012,473200.0
2012-05-15 10:40:00,33.7,33.83,33.68,33.78,387800.0,26.4934,26.5956,26.4776,26.5563,387800.0
2012-05-15 10:45:00,33.77,33.87,33.72,33.77,334900.0,26.5484,26.627,26.5091,26.5484,334900.0
2012-05-15 10:50:00,33.77,33.82,33.7,33.7,195300.0,26.5484,26.5877,26.4934,26.4934,195300.0
2012-05-15 10:55:00,33.7,33.78,33.65,33.65,320200.0,26.4934,26.5563,26.4541,26.4541,320200.0
2012-05-15 11:00:00,33.66,33.76,33.6,33.61,303900.0,26.4619,26.5405,26.4148,26.4226,303900.0
2012-05-15 11:05:00,33.6,33.76,33.5,33.54,240100.0,26.4148,26.5405,26.3361,26.3676,240100.0
2012-05-15 11:10:00,33.53,33.54,33.35,33.36,466900.0,26.3597,26.3676,26.2182,26.2261,466900.0
2012-05-15 11:15:00,33.37,33.6,33.35,33.53,345700.0,26.2339,26.4148,26.2182,26.3597,345700.0
2012-05-15 11:20:00,33.54,33.62,33.53,33.55,272200.0,26.3676,26.4305,26.3597,26.3754,272200.0
2012-05-15 11:25:00,33.54,33.58,33.43,33.44,237100.0,26.3676,26.399,26.2811,26.289,237100.0
2012-05-15 11:30:00,33.45,33.62,33.42,33.61,234100.0,26.2968,26.4305,26.2732,26.4226,234100.0
2012-05-15 11:35:00,33.6,33.7,33.57,33.67,272400.0,26.4148,26.4934,26.3912,26.4698,272400.0
2012-05-15 11:40:00,33.67,33.67,33.6,33.62,140300.0,26.4698,26.4698,26.4148,26.4305,140300.0
2012-05-15 11:45:00,33.61,33.68,33.51,33.66,231500.0,26.4226,26.4776,26.344,26.4619,231500.0
2012-05-15 11:50:00,33.66,33.69,33.56,33.59,149600.0,26.4619,26.4855,26.3833,26.4069,149600.0
2012-05-15 11:55:00,33.59,33.64,33.52,33.52,96500.0,26.4069,26.4462,26.3519,26.3519,96500.0
2012-05-15 12:00:00,33.53,33.59,33.52,33.59,190100.0,26.3597,26.4069,26.3519,26.4069,190100.0
2012-05-15 12:05:00,33.59,33.61,33.52,33.6,252600.0,26.4069,26.4226,26.3519,26.4148,252600.0
2012-05-15 12:10:00,33.61,33.61,33.55,33.59,242100.0,26.4226,26.4226,26.3754,26.4069,242100.0
2012-05-15 12:15:00,33.59,33.59,33.55,33.57,117500.0,26.4069,26.4069,26.3754,26.3912,117500.0
2012-05-15 12:20:00,33.58,33.58,33.55,33.57,116900.0,26.399,26.399,26.3754,26.3912,116900.0
2012-05-15 12:25:00,33.56,33.66,33.56,33.65,135900.0,26.3833,26.4619,26.3833,26.4541,135900.0
2012-05-15 12:30:00,33.65,33.67,33.53,33.53,185400.0,26.4541,26.4698,26.3597,26.3597,185400.0
2012-05-15 12:35:00,33.53,33.61,33.5,33.59,111600.0,26.3597,26.4226,26.3361,26.4069,111600.0
2012-05-15 12:40:00,33.59,33.59,33.52,33.52,62600.0,26.4069,26.4069,26.3519,26.3519,62600.0
2012-05-15 12:45:00,33.53,33.53,33.48,33.48,117400.0,26.3597,26.3597,26.3204,26.3204,117400.0
2012-05-15 12:50:00,33.48,33.48,33.4,33.41,173300.0,26.3204,26.3204,26.2575,26.2654,173300.0
2012-05-15 12:55:00,33.41,33.41,33.29,33.31,301700.0,26.2654,26.2654,26.171,26.1868,301700.0
2012-05-15 13:00:00,33.31,33.35,33.27,33.35,287400.0,26.1868,26.2182,26.1553,26.2182,287400.0
2012-05-15 13:05:00,33.35,33.45,33.35,33.43,176000.0,26.2182,26.2968,26.2182,26.2811,176000.0
2012-05-15 13:10:00,33.43,33.43,33.38,33.38,108000.0,26.2811,26.2811,26.2418,26.2418,108000.0
2012-05-15 13:15:00,33.37,33.37,33.33,33.33,110300.0,26.2339,26.2339,26.2025,26.2025,110300.0
2012-05-15 13:20:00,33.32,33.49,33.32,33.46,163300.0,26.1946,26.3283,26.1946,26.3047,163300.0
2012-05-15 13:25:00,33.46,33.46,33.39,33.4,94700.0,26.3047,26.3047,26.2497,26.2575,94700.0
2012-05-15 13:30:00,33.41,33.41,33.3,33.31,139300.0,26.2654,26.2654,26.1789,26.1868,139300.0
2012-05-15 13:35:00,33.31,33.36,33.3,33.31,97000.0,26.1868,26.2261,26.1789,26.1868,97000.0
2012-05-15 13:40:00,33.31,33.33,33.24,33.24,183100.0,26.1868,26.2025,26.1317,26.1317,183100.0
2012-05-15 13:45:00,33.25,33.26,33.22,33.22,148200.0,26.1396,26.1475,26.116,26.116,148200.0
2012-05-15 13:50:00,33.22,33.28,33.21,33.22,101400.0,26.116,26.1632,26.1082,26.116,101400.0
2012-05-15 13:55:00,33.23,33.23,33.14,33.15,200100.0,26.1239,26.1239,26.0531,26.061,200100.0
2012-05-15 14:00:00,33.15,33.3,33.15,33.29,167700.0,26.061,26.1789,26.061,26.171,167700.0
2012-05-15 14:05:00,33.29,33.29,33.23,33.23,97400.0,26.171,26.171,26.1239,26.1239,97400.0
2012-05-15 14:10:00,33.25,33.34,33.24,33.29,193700.0,26.1396,26.2104,26.1317,26.171,193700.0
2012-05-15 14:15:00,33.29,33.3,33.23,33.26,124400.0,26.171,26.1789,26.1239,26.1475,124400.0
2012-05-15 14:20:00,33.26,33.3,33.24,33.27,94600.0,26.1475,26.1789,26.1317,26.1553,94600.0
2012-05-15 14:25:00,33.26,33.3,33.25,33.29,148700.0,26.1475,26.1789,26.1396,26.171,148700.0
2012-05-15 14:30:00,33.29,33.3,33.27,33.29,175900.0,26.171,26.1789,26.1553,26.171,175900.0
2012-05-15 14:35:00,33.29,33.31,33.19,33.2,243100.0,26.171,26.1868,26.0924,26.1003,243100.0
2012-05-15 14:40:00,33.21,33.21,33.07,33.09,368800.0,26.1082,26.1082,25.9981,26.0138,368800.0
2012-05-15 14:45:00,33.08,33.09,33.0,33.04,380400.0,26.006,26.0138,25.9431,25.9745,380400.0
2012-05-15 14:50:00,33.04,33.06,32.97,33.0,423700.0,25.9745,25.9902,25.9195,25.9431,423700.0
2012-05-15 14:55:00,33.0,33.02,32.98,32.98,243900.0,25.9431,25.9588,25.9273,25.9273,243900.0
2012-05-15 15:00:00,32.98,32.99,32.88,32.9,361300.0,25.9273,25.9352,25.8487,25.8644,361300.0
2012-05-15 15:05:00,32.89,32.97,32.81,32.81,480100.0,25.8566,25.9195,25.7937,25.7937,480100.0
2012-05-15 15:10:00,32.81,32.9,32.74,32.78,635300.0,25.7937,25.8644,25.7387,25.7701,635300.0
2012-05-15 15:15:00,32.77,32.85,32.68,32.82,461900.0,25.7622,25.8251,25.6915,25.8016,461900.0
2012-05-15 15:20:00,32.83,32.88,32.76,32.8,519700.0,25.8094,25.8487,25.7544,25.7858,519700.0
2012-05-15 15:25:00,32.81,32.82,32.63,32.64,442700.0,25.7937,25.8016,25.6522,25.66,442700.0
2012-05-15 15:30:00,32.65,32.79,32.64,32.75,369900.0,25.6679,25.778,25.66,25.7465,369900.0
2012-05-15 15:35:00,32.73,32.78,32.68,32.78,351300.0,25.7308,25.7701,25.6915,25.7701,351300.0
2012-05-15 15:40:00,32.77,32.93,32.68,32.71,690700.0,25.7622,25.888,25.6915,25.7151,690700.0
2012-05-15 15:45:00,32.71,32.8,32.56,32.58,890700.0,25.7151,25.7858,25.5972,25.6129,890700.0
2012-05-15 15:50:00,32.58,32.58,32.5,32.54,1081300.0,25.6129,25.6129,25.55,25.5814,1081300.0
2012-05-15 15:55:00,32.55,32.67,32.55,32.65,1291500.0,25.5893,25.6836,25.5893,25.6679,1291500.0
2012-05-16 09:30:00,32.95,33.13,32.91,32.94,729600.0,25.9038,26.0453,25.8723,25.8959,729600.0
2012-05-16 09:35:00,32.94,33.05,32.85,32.86,512300.0,25.8959,25.9824,25.8251,25.833,512300.0
2012-05-16 09:40:00,32.87,32.98,32.84,32.89,466800.0,25.8409,25.9273,25.8173,25.8566,466800.0
2012-05-16 09:45:00,32.88,33.44,32.84,33.37,865100.0,25.8487,26.289,25.8173,26.2339,865100.0
2012-05-16 09:50:00,33.39,33.62,33.37,33.5,740300.0,26.2497,26.4305,26.2339,26.3361,740300.0
2012-05-16 09:55:00,33.5,33.65,33.5,33.64,340700.0,26.3361,26.4541,26.3361,26.4462,340700.0
2012-05-16 10:00:00,33.61,33.78,33.56,33.57,620800.0,26.4226,26.5563,26.3833,26.3912,620800.0
2012-05-16 10:05:00,33.57,33.81,33.54,33.8,497100.0,26.3912,26.5798,26.3676,26.572,497100.0
2012-05-16 10:10:00,33.8,33.8,33.66,33.72,261800.0,26.572,26.572,26.4619,26.5091,261800.0
2012-05-16 10:15:00,33.73,33.9,33.7,33.84,476900.0,26.517,26.6506,26.4934,26.6034,476900.0
2012-05-16 10:20:00,33.84,33.92,33.72,33.77,420800.0,26.6034,26.6663,26.5091,26.5484,420800.0
2012-05-16 10:25:00,33.78,33.78,33.62,33.65,419600.0,26.5563,26.5563,26.4305,26.4541,419600.0
2012-05-16 10:30:00,33.66,33.71,33.58,33.63,436600.0,26.4619,26.5012,26.399,26.4383,436600.0
2012-05-16 10:35:00,33.63,33.64,33.55,33.55,326500.0,26.4383,26.4462,26.3754,26.3754,326500.0
2012-05-16 10:40:00,33.55,33.59,33.51,33.57,292100.0,26.3754,26.4069,26.344,26.3912,292100.0
2012-05-16 10:45:00,33.56,33.61,33.5,33.51,335200.0,26.3833,26.4226,26.3361,26.344,335200.0
2012-05-16 10:50:00,33.51,33.52,33.4,33.41,353400.0,26.344,26.3519,26.2575,26.2654,353400.0
2012-05-16 10:55:00,33.4,33.43,33.34,33.35,238000.0,26.2575,26.2811,26.2104,26.2182,238000.0
2012-05-16 11:00:00,33.34,33.44,33.34,33.44,202800.0,26.2104,26.289,26.2104,26.289,202800.0
2012-05-16 11:05:00,33.43,33.45,33.2,33.37,580100.0,26.2811,26.2968,26.1003,26.2339,580100.0
2012-05-16 11:10:00,33.37,33.45,33.25,33.27,397700.0,26.2339,26.2968,26.1396,26.1553,397700.0
2012-05-16 11:15:00,33.28,33.37,33.22,33.25,313600.0,26.1632,26.2339,26.116,26.1396,313600.0
2012-05-16 11:20:00,33.24,33.3,33.18,33.28,350900.0,26.1317,26.1789,26.0846,26.1632,350900.0
2012-05-16 11:25:00,33.29,33.35,33.19,33.2,293800.0,26.171,26.2182,26.0924,26.1003,293800.0
2012-05-16 11:30:00,33.2,33.32,33.19,33.21,266200.0,26.1003,26.1946,26.0924,26.1082,266200.0
2012-05-16 11:35:00,33.21,33.25,33.18,33.2,181400.0,26.1082,26.1396,26.0846,26.1003,181400.0
2012-05-16 11:40:00,33.19,33.28,33.16,33.26,276000.0,26.0924,26.1632,26.0688,26.1475,276000.0
2012-05-16 11:45:00,33.26,33.26,33.16,33.22,154900.0,26.1475,26.1475,26.0688,26.116,154900.0
2012-05-16 11:50:00,33.23,33.28,33.18,33.24,163300.0,26.1239,26.1632,26.0846,26.1317,163300.0
2012-05-16 11:55:00,33.24,33.34,33.22,33.32,146400.0,26.1317,26.2104,26.116,26.1946,146400.0
2012-05-16 12:00:00,33.32,33.33,33.22,33.22,182600.0,26.1946,26.2025,26.116,26.116,182600.0
2012-05-16 12:05:00,33.22,33.26,33.19,33.24,198600.0,26.116,26.1475,26.0924,26.1317,198600.0
2012-05-16 12:10:00,33.25,33.25,32.92,33.16,205800.0,26.1396,26.1396,25.8802,26.0688,205800.0
2012-05-16 12:15:00,33.17,33.18,33.07,33.1,249100.0,26.0767,26.0846,25.9981,26.0217,249100.0
2012-05-16 12:20:00,33.11,33.11,33.01,33.03,221000.0,26.0295,26.0295,25.9509,25.9666,221000.0
2012-05-16 12:25:00,33.03,33.04,32.96,32.99,234300.0,25.9666,25.9745,25.9116,25.9352,234300.0
2012-05-16 12:30:00,32.99,33.07,32.97,33.05,182000.0,25.9352,25.9981,25.9195,25.9824,182000.0
2012-05-16 12:35:00,33.06,33.07,33.0,33.02,141800.0,25.9902,25.9981,25.9431,25.9588,141800.0
2012-05-16 12:40:00,33.02,33.04,32.94,32.94,145900.0,25.9588,25.9745,25.8959,25.8959,145900.0
2012-05-16 12:45:00,32.94,33.02,32.9,32.96,158900.0,25.8959,25.9588,25.8644,25.9116,158900.0
2012-05-16 12:50:00,32.97,33.03,32.97,33.02,134200.0,25.9195,25.9666,25.9195,25.9588,134200.0
2012-05-16 12:55:00,33.02,33.03,32.95,33.0,103500.0,25.9588,25.9666,25.9038,25.9431,103500.0
2012-05-16 13:00:00,33.0,33.01,32.9,32.9,139400.0,25.9431,25.9509,25.8644,25.8644,139400.0
2012-05-16 13:05:00,32.89,32.9,32.81,32.81,128600.0,25.8566,25.8644,25.7937,25.7937,128600.0
2012-05-16 13:10:00,32.81,32.86,32.79,32.83,118000.0,25.7937,25.833,25.778,25.8094,118000.0
2012-05-16 13:15:00,32.82,32.89,32.82,32.87,124800.0,25.8016,25.8566,25.8016,25.8409,124800.0
2012-05-16 13:20:00,32.86,32.89,32.84,32.87,73900.0,25.833,25.8566,25.8173,25.8409,73900.0
2012-05-16 13:25:00,32.86,32.89,32.82,32.84,129400.0,25.833,25.8566,25.8016,25.8173,129400.0
2012-05-16 13:30:00,32.84,32.85,32.64,32.65,263200.0,25.8173,25.8251,25.66,25.6679,263200.0
2012-05-16 13:35:00,32.64,32.66,32.58,32.6,282000.0,25.66,25.6758,25.6129,25.6286,282000.0
2012-05-16 13:40:00,32.6,32.6,32.45,32.47,272700.0,25.6286,25.6286,25.5107,25.5264,272700.0
2012-05-16 13:45:00,32.48,32.63,32.47,32.62,213500.0,25.5343,25.6522,25.5264,25.6443,213500.0
2012-05-16 13:50:00,32.61,32.64,32.59,32.63,216400.0,25.6365,25.66,25.6207,25.6522,216400.0
2012-05-16 13:55:00,32.63,32.77,32.62,32.76,155800.0,25.6522,25.7622,25.6443,25.7544,155800.0
2012-05-16 14:00:00,32.76,32.99,32.75,32.81,435700.0,25.7544,25.9352,25.7465,25.7937,435700.0
2012-05-16 14:05:00,32.8,32.91,32.79,32.85,223300.0,25.7858,25.8723,25.778,25.8251,223300.0
2012-05-16 14:10:00,32.85,32.88,32.65,32.66,243600.0,25.8251,25.8487,25.6679,25.6758,243600.0
2012-05-16 14:15:00,32.66,32.73,32.6,32.72,189800.0,25.6758,25.7308,25.6286,25.7229,189800.0
2012-05-16 14:20:00,32.71,32.76,32.61,32.62,159400.0,25.7151,25.7544,25.6365,25.6443,159400.0
2012-05-16 14:25:00,32.61,32.63,32.52,32.55,224600.0,25.6365,25.6522,25.5657,25.5893,224600.0
2012-05-16 14:30:00,32.56,32.7,32.55,32.55,194500.0,25.5972,25.7072,25.5893,25.5893,194500.0
2012-05-16 14:35:00,32.55,32.6,32.52,32.57,240900.0,25.5893,25.6286,25.5657,25.605,240900.0
2012-05-16 14:40:00,32.56,32.73,32.54,32.65,157300.0,25.5972,25.7308,25.5814,25.6679,157300.0
2012-05-16 14:45:00,32.65,32.84,32.63,32.81,153100.0,25.6679,25.8173,25.6522,25.7937,153100.0
2012-05-16 14:50:00,32.82,32.91,32.81,32.88,162100.0,25.8016,25.8723,25.7937,25.8487,162100.0
2012-05-16 14:55:00,32.89,33.03,32.88,33.01,213300.0,25.8566,25.9666,25.8487,25.9509,213300.0
2012-05-16 15:00:00,33.01,33.04,32.9,32.92,209800.0,25.9509,25.9745,25.8644,25.8802,209800.0
2012-05-16 15:05:00,32.92,32.95,32.83,32.84,111100.0,25.8802,25.9038,25.8094,25.8173,111100.0
2012-05-16 15:10:00,32.83,32.85,32.75,32.76,115800.0,25.8094,25.8251,25.7465,25.7544,115800.0
2012-05-16 15:15:00,32.76,32.82,32.72,32.8,143300.0,25.7544,25.8016,25.7229,25.7858,143300.0
2012-05-16 15:20:00,32.8,32.8,32.73,32.77,141600.0,25.7858,25.7858,25.7308,25.7622,141600.0
2012-05-16 15:25:00,32.77,32.84,32.67,32.67,190500.0,25.7622,25.8173,25.6836,25.6836,190500.0
2012-05-16 15:30:00,32.68,32.71,32.6,32.68,268400.0,25.6915,25.7151,25.6286,25.6915,268400.0
2012-05-16 15:35:00,32.69,32.75,32.68,32.7,217900.0,25.6994,25.7465,25.6915,25.7072,217900.0
2012-05-16 15:40:00,32.7,32.71,32.59,32.61,260700.0,25.7072,25.7151,25.6207,25.6365,260700.0
2012-05-16 15:45:00,32.6,32.64,32.52,32.53,249100.0,25.6286,25.66,25.5657,25.5736,249100.0
2012-05-16 15:50:00,32.54,32.6,32.53,32.59,427600.0,25.5814,25.6286,25.5736,25.6207,427600.0
2012-05-16 15:55:00,32.59,32.64,32.57,32.58,543700.0,25.6207,25.66,25.605,25.6129,543700.0
2012-05-17 09:30:00,32.96,33.01,32.79,32.83,550200.0,25.9116,25.9509,25.778,25.8094,550200.0
2012-05-17 09:35:00,32.82,32.87,32.64,32.65,348300.0,25.8016,25.8409,25.66,25.6679,348300.0
2012-05-17 09:40:00,32.65,32.86,32.65,32.86,276200.0,25.6679,25.833,25.6679,25.833,276200.0
2012-05-17 09:45:00,32.86,32.87,32.54,32.54,385600.0,25.833,25.8409,25.5814,25.5814,385600.0
2012-05-17 09:50:00,32.55,32.61,32.43,32.44,417500.0,25.5893,25.6365,25.495,25.5028,417500.0
2012-05-17 09:55:00,32.45,32.48,32.32,32.38,482700.0,25.5107,25.5343,25.4085,25.4556,482700.0
2012-05-17 10:00:00,32.38,32.4,32.14,32.35,580000.0,25.4556,25.4714,25.267,25.4321,580000.0
2012-05-17 10:05:00,32.34,32.91,32.32,32.88,808600.0,25.4242,25.8723,25.4085,25.8487,808600.0
2012-05-17 10:10:00,32.88,32.91,32.81,32.9,507500.0,25.8487,25.8723,25.7937,25.8644,507500.0
2012-05-17 10:15:00,32.9,33.38,32.9,33.13,990000.0,25.8644,26.2418,25.8644,26.0453,990000.0
2012-05-17 10:20:00,33.13,33.26,33.11,33.25,540500.0,26.0453,26.1475,26.0295,26.1396,540500.0
2012-05-17 10:25:00,33.26,33.29,32.99,33.26,549600.0,26.1475,26.171,25.9352,26.1475,549600.0
2012-05-17 10:30:00,33.24,33.25,32.82,32.86,318000.0,26.1317,26.1396,25.8016,25.833,318000.0
2012-05-17 10:35:00,32.85,33.26,32.85,33.25,483500.0,25.8251,26.1475,25.8251,26.1396,483500.0
2012-05-17 10:40:00,33.25,33.29,33.14,33.22,186600.0,26.1396,26.171,26.0531,26.116,186600.0
2012-05-17 10:45:00,33.23,33.37,33.0,33.04,278900.0,26.1239,26.2339,25.9431,25.9745,278900.0
2012-05-17 10:50:00,33.03,33.03,32.93,32.96,198500.0,25.9666,25.9666,25.888,25.9116,198500.0
2012-05-17 10:55:00,32.97,33.06,32.83,33.05,196400.0,25.9195,25.9902,25.8094,25.9824,196400.0
2012-05-17 11:00:00,33.06,33.25,33.02,33.23,193800.0,25.9902,26.1396,25.9588,26.1239,193800.0
2012-05-17 11:05:00,33.22,33.28,33.14,33.17,212100.0,26.116,26.1632,26.0531,26.0767,212100.0
2012-05-17 11:10:00,33.18,33.22,33.02,33.07,157700.0,26.0846,26.116,25.9588,25.9981,157700.0
2012-05-17 11:15:00,33.08,33.16,33.0,33.1,132600.0,26.006,26.0688,25.9431,26.0217,132600.0
2012-05-17 11:20:00,33.07,33.07,32.88,32.91,176800.0,25.9981,25.9981,25.8487,25.8723,176800.0
2012-05-17 11:25:00,32.91,33.0,32.84,32.95,159200.0,25.8723,25.9431,25.8173,25.9038,159200.0
2012-05-17 11:30:00,32.94,32.97,32.81,32.83,176000.0,25.8959,25.9195,25.7937,25.8094,176000.0
2012-05-17 11:35:00,32.84,32.9,32.73,32.87,178500.0,25.8173,25.8644,25.7308,25.8409,178500.0
2012-05-17 11:40:00,32.86,32.96,32.85,32.94,106400.0,25.833,25.9116,25.8251,25.8959,106400.0
2012-05-17 11:45:00,32.94,33.05,32.94,33.02,187500.0,25.8959,25.9824,25.8959,25.9588,187500.0
2012-05-17 11:50:00,33.02,33.02,32.91,32.97,132600.0,25.9588,25.9588,25.8723,25.9195,132600.0
2012-05-17 11:55:00,32.96,32.97,32.84,32.93,126800.0,25.9116,25.9195,25.8173,25.888,126800.0
2012-05-17 12:00:00,32.93,32.94,32.71,32.73,170800.0,25.888,25.8959,25.7151,25.7308,170800.0
2012-05-17 12:05:00,32.72,32.72,32.54,32.58,268500.0,25.7229,25.7229,25.5814,25.6129,268500.0
2012-05-17 12:10:00,32.58,32.59,32.45,32.48,241200.0,25.6129,25.6207,25.5107,25.5343,241200.0
2012-05-17 12:15:00,32.49,32.53,32.44,32.47,215000.0,25.5421,25.5736,25.5028,25.5264,215000.0
2012-05-17 12:20:00,32.47,32.55,32.46,32.51,197000.0,25.5264,25.5893,25.5185,25.5578,197000.0
2012-05-17 12:25:00,32.5,32.55,32.44,32.45,117500.0,25.55,25.5893,25.5028,25.5107,117500.0
2012-05-17 12:30:00,32.45,32.48,32.41,32.46,141300.0,25.5107,25.5343,25.4792,25.5185,141300.0
2012-05-17 12:35:00,32.46,32.52,32.45,32.5,75500.0,25.5185,25.5657,25.5107,25.55,75500.0
2012-05-17 12:40:00,32.5,32.65,32.49,32.6,152300.0,25.55,25.6679,25.5421,25.6286,152300.0
2012-05-17 12:45:00,32.59,32.63,32.58,32.61,100300.0,25.6207,25.6522,25.6129,25.6365,100300.0
2012-05-17 12:50:00,32.61,32.62,32.46,32.5,81200.0,25.6365,25.6443,25.5185,25.55,81200.0
2012-05-17 12:55:00,32.5,32.59,32.5,32.57,70300.0,25.55,25.6207,25.55,25.605,70300.0
2012-05-17 13:00:00,32.56,32.7,32.56,32.69,183300.0,25.5972,25.7072,25.5972,25.6994,183300.0
2012-05-17 13:05:00,32.7,32.9,32.7,32.81,316600.0,25.7072,25.8644,25.7072,25.7937,316600.0
2012-05-17 13:10:00,32.81,32.9,32.73,32.74,115200.0,25.7937,25.8644,25.7308,25.7387,115200.0
2012-05-17 13:15:00,32.73,32.73,32.66,32.71,89400.0,25.7308,25.7308,25.6758,25.7151,89400.0
2012-05-17 13:20:00,32.7,32.76,32.7,32.76,132900.0,25.7072,25.7544,25.7072,25.7544,132900.0
2012-05-17 13:25:00,32.77,32.79,32.65,32.69,130200.0,25.7622,25.778,25.6679,25.6994,130200.0
2012-05-17 13:30:00,32.68,32.7,32.55,32.57,138400.0,25.6915,25.7072,25.5893,25.605,138400.0
2012-05-17 13:35:00,32.57,32.64,32.54,32.58,110000.0,25.605,25.66,25.5814,25.6129,110000.0
2012-05-17 13:40:00,32.57,32.59,32.5,32.57,121000.0,25.605,25.6207,25.55,25.605,121000.0
2012-05-17 13:45:00,32.56,32.56,32.5,32.51,84000.0,25.5972,25.5972,25.55,25.5578,84000.0
2012-05-17 13:50:00,32.52,32.62,32.51,32.61,111100.0,25.5657,25.6443,25.5578,25.6365,111100.0
2012-05-17 13:55:00,32.61,32.65,32.59,32.59,80400.0,25.6365,25.6679,25.6207,25.6207,80400.0
2012-05-17 14:00:00,32.58,32.58,32.46,32.5,113500.0,25.6129,25.6129,25.5185,25.55,113500.0
2012-05-17 14:05:00,32.5,32.51,32.41,32.41,87000.0,25.55,25.5578,25.4792,25.4792,87000.0
2012-05-17 14:10:00,32.42,32.47,32.35,32.35,108700.0,25.4871,25.5264,25.4321,25.4321,108700.0
2012-05-17 14:15:00,32.35,32.39,32.32,32.34,182800.0,25.4321,25.4635,25.4085,25.4242,182800.0
2012-05-17 14:20:00,32.33,32.46,32.33,32.37,136200.0,25.4163,25.5185,25.4163,25.4478,136200.0
2012-05-17 14:25:00,32.37,32.41,32.36,32.41,128700.0,25.4478,25.4792,25.4399,25.4792,128700.0
2012-05-17 14:30:00,32.4,32.43,32.39,32.4,87200.0,25.4714,25.495,25.4635,25.4714,87200.0
2012-05-17 14:35:00,32.39,32.4,32.33,32.34,120800.0,25.4635,25.4714,25.4163,25.4242,120800.0
2012-05-17 14:40:00,32.34,32.39,32.31,32.38,92300.0,25.4242,25.4635,25.4006,25.4556,92300.0
2012-05-17 14:45:00,32.38,32.43,32.34,32.4,99900.0,25.4556,25.495,25.4242,25.4714,99900.0
2012-05-17 14:50:00,32.39,32.49,32.38,32.42,103100.0,25.4635,25.5421,25.4556,25.4871,103100.0
2012-05-17 14:55:00,32.43,32.5,32.43,32.49,83600.0,25.495,25.55,25.495,25.5421,83600.0
2012-05-17 15:00:00,32.48,32.51,32.45,32.48,171100.0,25.5343,25.5578,25.5107,25.5343,171100.0
2012-05-17 15:05:00,32.48,32.5,32.36,32.37,153000.0,25.5343,25.55,25.4399,25.4478,153000.0
2012-05-17 15:10:00,32.37,32.46,32.36,32.45,143500.0,25.4478,25.5185,25.4399,25.5107,143500.0
2012-05-17 15:15:00,32.45,32.45,32.4,32.45,97200.0,25.5107,25.5107,25.4714,25.5107,97200.0
2012-05-17 15:20:00,32.45,32.5,32.41,32.42,124100.0,25.5107,25.55,25.4792,25.4871,124100.0
2012-05-17 15:25:00,32.42,32.43,32.39,32.41,85400.0,25.4871,25.495,25.4635,25.4792,85400.0
2012-05-17 15:30:00,32.42,32.42,32.3,32.31,243000.0,25.4871,25.4871,25.3928,25.4006,243000.0
2012-05-17 15:35:00,32.3,32.33,32.2,32.2,224200.0,25.3928,25.4163,25.3141,25.3141,224200.0
2012-05-17 15:40:00,32.21,32.23,32.14,32.14,293500.0,25.322,25.3377,25.267,25.267,293500.0
2012-05-17 15:45:00,32.14,32.15,32.1,32.15,441400.0,25.267,25.2748,25.2355,25.2748,441400.0
2012-05-17 15:50:00,32.15,32.25,32.14,32.24,559500.0,25.2748,25.3534,25.267,25.3456,559500.0
2012-05-17 15:55:00,32.25,32.26,32.17,32.17,599200.0,25.3534,25.3613,25.2906,25.2906,599200.0
2012-05-18 09:30:00,32.53,32.81,32.47,32.76,1233600.0,25.5736,25.7937,25.5264,25.7544,1233600.0
2012-05-18 09:35:00,32.76,32.79,32.43,32.48,487700.0,25.7544,25.778,25.495,25.5343,487700.0
2012-05-18 09:40:00,32.48,32.5,32.36,32.43,239500.0,25.5343,25.55,25.4399,25.495,239500.0
2012-05-18 09:45:00,32.42,32.6,32.36,32.45,304800.0,25.4871,25.6286,25.4399,25.5107,304800.0
2012-05-18 09:50:00,32.45,32.45,32.29,32.37,348600.0,25.5107,25.5107,25.3849,25.4478,348600.0
2012-05-18 09:55:00,32.37,32.4,32.18,32.2,519900.0,25.4478,25.4714,25.2984,25.3141,519900.0
2012-05-18 10:00:00,32.19,32.29,32.07,32.25,396700.0,25.3063,25.3849,25.2119,25.3534,396700.0
2012-05-18 10:05:00,32.25,32.29,32.14,32.15,288900.0,25.3534,25.3849,25.267,25.2748,288900.0
2012-05-18 10:10:00,32.14,32.17,32.1,32.15,150000.0,25.267,25.2906,25.2355,25.2748,150000.0
2012-05-18 10:15:00,32.15,32.25,32.05,32.05,154700.0,25.2748,25.3534,25.1962,25.1962,154700.0
2012-05-18 10:20:00,32.05,32.15,32.01,32.05,181400.0,25.1962,25.2748,25.1648,25.1962,181400.0
2012-05-18 10:25:00,32.04,32.18,32.04,32.08,265200.0,25.1884,25.2984,25.1884,25.2198,265200.0
2012-05-18 10:30:00,32.09,32.24,32.01,32.18,248100.0,25.2277,25.3456,25.1648,25.2984,248100.0
2012-05-18 10:35:00,32.18,32.3,32.1,32.3,194600.0,25.2984,25.3928,25.2355,25.3928,194600.0
2012-05-18 10:40:00,32.3,32.33,32.18,32.3,135900.0,25.3928,25.4163,25.2984,25.3928,135900.0
2012-05-18 10:45:00,32.29,32.42,32.27,32.4,232900.0,25.3849,25.4871,25.3692,25.4714,232900.0
2012-05-18 10:50:00,32.42,32.52,32.38,32.46,384900.0,25.4871,25.5657,25.4556,25.5185,384900.0
2012-05-18 10:55:00,32.45,32.46,32.29,32.36,179000.0,25.5107,25.5185,25.3849,25.4399,179000.0
2012-05-18 11:00:00,32.36,32.41,32.26,32.35,226400.0,25.4399,25.4792,25.3613,25.4321,226400.0
2012-05-18 11:05:00,32.36,32.4,32.25,32.26,199000.0,25.4399,25.4714,25.3534,25.3613,199000.0
2012-05-18 11:10:00,32.25,32.31,32.18,32.19,157900.0,25.3534,25.4006,25.2984,25.3063,157900.0
2012-05-18 11:15:00,32.19,32.23,32.09,32.17,147800.0,25.3063,25.3377,25.2277,25.2906,147800.0
2012-05-18 11:20:00,32.16,32.21,32.14,32.15,107100.0,25.2827,25.322,25.267,25.2748,107100.0
2012-05-18 11:25:00,32.15,32.24,32.12,32.13,127400.0,25.2748,25.3456,25.2512,25.2591,127400.0
2012-05-18 11:30:00,32.12,32.18,32.05,32.15,153800.0,25.2512,25.2984,25.1962,25.2748,153800.0
2012-05-18 11:35:00,32.15,32.16,32.02,32.05,190500.0,25.2748,25.2827,25.1726,25.1962,190500.0
2012-05-18 11:40:00,32.05,32.12,32.0,32.0,192700.0,25.1962,25.2512,25.1569,25.1569,192700.0
2012-05-18 11:45:00,32.01,32.02,31.78,31.78,368600.0,25.1648,25.1726,24.984,24.984,368600.0
2012-05-18 11:50:00,31.78,31.81,31.73,31.75,210600.0,24.984,25.0075,24.9446,24.9604,210600.0
2012-05-18 11:55:00,31.75,31.78,31.68,31.76,216600.0,24.9604,24.984,24.9053,24.9682,216600.0
2012-05-18 12:00:00,31.76,31.86,31.76,31.85,159200.0,24.9682,25.0468,24.9682,25.039,159200.0
2012-05-18 12:05:00,31.84,31.93,31.83,31.93,226800.0,25.0311,25.1019,25.0233,25.1019,226800.0
2012-05-18 12:10:00,31.93,31.95,31.85,31.92,105900.0,25.1019,25.1176,25.039,25.094,105900.0
2012-05-18 12:15:00,31.91,31.96,31.86,31.95,113500.0,25.0862,25.1255,25.0468,25.1176,113500.0
2012-05-18 12:20:00,31.95,31.97,31.92,31.96,56300.0,25.1176,25.1333,25.094,25.1255,56300.0
2012-05-18 12:25:00,31.96,32.07,31.96,32.04,147300.0,25.1255,25.2119,25.1255,25.1884,147300.0
2012-05-18 12:30:00,32.04,32.12,32.03,32.04,82700.0,25.1884,25.2512,25.1805,25.1884,82700.0
2012-05-18 12:35:00,32.05,32.15,32.03,32.14,79500.0,25.1962,25.2748,25.1805,25.267,79500.0
2012-05-18 12:40:00,32.15,32.26,32.14,32.15,150900.0,25.2748,25.3613,25.267,25.2748,150900.0
2012-05-18 12:45:00,32.14,32.21,32.11,32.21,117400.0,25.267,25.322,25.2434,25.322,117400.0
2012-05-18 12:50:00,32.21,32.23,32.1,32.12,118900.0,25.322,25.3377,25.2355,25.2512,118900.0
2012-05-18 12:55:00,32.11,32.16,32.1,32.13,82400.0,25.2434,25.2827,25.2355,25.2591,82400.0
2012-05-18 13:00:00,32.12,32.13,32.05,32.05,78900.0,25.2512,25.2591,25.1962,25.1962,78900.0
2012-05-18 13:05:00,32.05,32.09,32.0,32.03,196200.0,25.1962,25.2277,25.1569,25.1805,196200.0
2012-05-18 13:10:00,32.03,32.04,31.98,31.99,185500.0,25.1805,25.1884,25.1412,25.149,185500.0
2012-05-18 13:15:00,31.99,32.08,31.97,32.02,100800.0,25.149,25.2198,25.1333,25.1726,100800.0
2012-05-18 13:20:00,32.01,32.03,31.96,31.96,63400.0,25.1648,25.1805,25.1255,25.1255,63400.0
2012-05-18 13:25:00,31.96,31.96,31.91,31.91,142100.0,25.1255,25.1255,25.0862,25.0862,142100.0
2012-05-18 13:30:00,31.91,31.92,31.86,31.87,146200.0,25.0862,25.094,25.0468,25.0547,146200.0
2012-05-18 13:35:00,31.86,31.89,31.8,31.81,121600.0,25.0468,25.0704,24.9997,25.0075,121600.0
2012-05-18 13:40:00,31.82,31.88,31.82,31.82,86300.0,25.0154,25.0626,25.0154,25.0154,86300.0
2012-05-18 13:45:00,31.82,31.84,31.8,31.83,114700.0,25.0154,25.0311,24.9997,25.0233,114700.0
2012-05-18 13:50:00,31.84,31.84,31.75,31.8,132200.0,25.0311,25.0311,24.9604,24.9997,132200.0
2012-05-18 13:55:00,31.81,31.83,31.78,31.81,54100.0,25.0075,25.0233,24.984,25.0075,54100.0
2012-05-18 14:00:00,31.8,31.8,31.75,31.77,101100.0,24.9997,24.9997,24.9604,24.9761,101100.0
2012-05-18 14:05:00,31.78,31.79,31.66,31.67,243400.0,24.984,24.9918,24.8896,24.8975,243400.0
2012-05-18 14:10:00,31.67,31.77,31.65,31.77,133200.0,24.8975,24.9761,24.8818,24.9761,133200.0
2012-05-18 14:15:00,31.76,31.79,31.69,31.7,137700.0,24.9682,24.9918,24.9132,24.9211,137700.0
2012-05-18 14:20:00,31.7,31.77,31.68,31.71,110200.0,24.9211,24.9761,24.9053,24.9289,110200.0
2012-05-18 14:25:00,31.72,31.72,31.68,31.7,219600.0,24.9368,24.9368,24.9053,24.9211,219600.0
2012-05-18 14:30:00,31.7,31.7,31.61,31.65,226700.0,24.9211,24.9211,24.8503,24.8818,226700.0
2012-05-18 14:35:00,31.66,31.68,31.61,31.61,176100.0,24.8896,24.9053,24.8503,24.8503,176100.0
2012-05-18 14:40:00,31.61,31.64,31.52,31.53,267800.0,24.8503,24.8739,24.7796,24.7874,267800.0
2012-05-18 14:45:00,31.53,31.63,31.52,31.63,171400.0,24.7874,24.866,24.7796,24.866,171400.0
2012-05-18 14:50:00,31.64,31.69,31.62,31.64,101100.0,24.8739,24.9132,24.8582,24.8739,101100.0
2012-05-18 14:55:00,31.63,31.64,31.62,31.63,75200.0,24.866,24.8739,24.8582,24.866,75200.0
2012-05-18 15:00:00,31.62,31.63,31.53,31.53,311900.0,24.8582,24.866,24.7874,24.7874,311900.0
2012-05-18 15:05:00,31.53,31.65,31.53,31.63,233100.0,24.7874,24.8818,24.7874,24.866,233100.0
2012-05-18 15:10:00,31.63,31.72,31.63,31.67,148300.0,24.866,24.9368,24.866,24.8975,148300.0
2012-05-18 15:15:00,31.68,31.78,31.67,31.76,173400.0,24.9053,24.984,24.8975,24.9682,173400.0
2012-05-18 15:20:00,31.76,31.76,31.66,31.68,223200.0,24.9682,24.9682,24.8896,24.9053,223200.0
2012-05-18 15:25:00,31.67,31.74,31.67,31.68,129200.0,24.8975,24.9525,24.8975,24.9053,129200.0
2012-05-18 15:30:00,31.68,31.71,31.61,31.65,210300.0,24.9053,24.9289,24.8503,24.8818,210300.0
2012-05-18 15:35:00,31.66,31.7,31.57,31.6,186900.0,24.8896,24.9211,24.8189,24.8424,186900.0
2012-05-18 15:40:00,31.61,31.61,31.56,31.59,293900.0,24.8503,24.8503,24.811,24.8346,293900.0
2012-05-18 15:45:00,31.59,31.66,31.58,31.65,390200.0,24.8346,24.8896,24.8267,24.8818,390200.0
2012-05-18 15:50:00,31.64,31.65,31.62,31.63,371700.0,24.8739,24.8818,24.8582,24.866,371700.0
2012-05-18 15:55:00,31.63,31.81,31.63,31.79,1345100.0,24.866,25.0075,24.866,24.9918,1345100.0
2012-05-21 09:30:00,31.84,32.1,31.8,32.02,470000.0,25.0311,25.2355,24.9997,25.1726,470000.0
2012-05-21 09:35:00,32.02,32.2,31.86,32.2,343700.0,25.1726,25.3141,25.0468,25.3141,343700.0
2012-05-21 09:40:00,32.2,32.39,32.15,32.36,348300.0,25.3141,25.4635,25.2748,25.4399,348300.0
2012-05-21 09:45:00,32.36,32.43,32.22,32.24,334200.0,25.4399,25.495,25.3299,25.3456,334200.0
2012-05-21 09:50:00,32.23,32.27,31.99,31.99,315100.0,25.3377,25.3692,25.149,25.149,315100.0
2012-05-21 09:55:00,32.0,32.24,31.99,32.18,267000.0,25.1569,25.3456,25.149,25.2984,267000.0
2012-05-21 10:00:00,32.17,32.19,31.97,32.09,283700.0,25.2906,25.3063,25.1333,25.2277,283700.0
2012-05-21 10:05:00,32.1,32.13,31.91,32.1,396900.0,25.2355,25.2591,25.0862,25.2355,396900.0
2012-05-21 10:10:00,32.1,32.11,31.91,31.99,167400.0,25.2355,25.2434,25.0862,25.149,167400.0
2012-05-21 10:15:00,31.99,32.18,31.94,32.13,198700.0,25.149,25.2984,25.1097,25.2591,198700.0
2012-05-21 10:20:00,32.14,32.17,31.99,31.99,170100.0,25.267,25.2906,25.149,25.149,170100.0
2012-05-21 10:25:00,31.99,32.2,31.98,32.16,224400.0,25.149,25.3141,25.1412,25.2827,224400.0
2012-05-21 10:30:00,32.17,32.22,32.11,32.18,289100.0,25.2906,25.3299,25.2434,25.2984,289100.0
2012-05-21 10:35:00,32.18,32.19,32.1,32.14,163400.0,25.2984,25.3063,25.2355,25.267,163400.0
2012-05-21 10:40:00,32.15,32.24,32.13,32.18,308800.0,25.2748,25.3456,25.2591,25.2984,308800.0
2012-05-21 10:45:00,32.18,32.28,32.16,32.21,240500.0,25.2984,25.377,25.2827,25.322,240500.0
2012-05-21 10:50:00,32.21,32.34,32.2,32.33,211800.0,25.322,25.4242,25.3141,25.4163,211800.0
2012-05-21 10:55:00,32.34,32.39,32.3,32.36,227200.0,25.4242,25.4635,25.3928,25.4399,227200.0
2012-05-21 11:00:00,32.36,32.37,32.26,32.34,197800.0,25.4399,25.4478,25.3613,25.4242,197800.0
2012-05-21 11:05:00,32.35,32.49,32.33,32.37,387200.0,25.4321,25.5421,25.4163,25.4478,387200.0
2012-05-21 11:10:00,32.38,32.5,32.35,32.42,253000.0,25.4556,25.55,25.4321,25.4871,253000.0
2012-05-21 11:15:00,32.42,32.5,32.38,32.43,161000.0,25.4871,25.55,25.4556,25.495,161000.0
2012-05-21 11:20:00,32.44,32.55,32.42,32.52,194100.0,25.5028,25.5893,25.4871,25.5657,194100.0
2012-05-21 11:25:00,32.52,32.55,32.4,32.42,120100.0,25.5657,25.5893,25.4714,25.4871,120100.0
2012-05-21 11:30:00,32.42,32.45,32.32,32.35,230600.0,25.4871,25.5107,25.4085,25.4321,230600.0
2012-05-21 11:35:00,32.36,32.42,32.33,32.34,295100.0,25.4399,25.4871,25.4163,25.4242,295100.0
2012-05-21 11:40:00,32.33,32.34,32.27,32.32,119400.0,25.4163,25.4242,25.3692,25.4085,119400.0
2012-05-21 11:45:00,32.31,32.32,32.27,32.29,132800.0,25.4006,25.4085,25.3692,25.3849,132800.0
2012-05-21 11:50:00,32.3,32.36,32.29,32.29,119400.0,25.3928,25.4399,25.3849,25.3849,119400.0
2012-05-21 11:55:00,32.29,32.3,32.22,32.23,143100.0,25.3849,25.3928,25.3299,25.3377,143100.0
2012-05-21 12:00:00,32.23,32.36,32.2,32.36,167700.0,25.3377,25.4399,25.3141,25.4399,167700.0
2012-05-21 12:05:00,32.33,32.36,32.28,32.31,151700.0,25.4163,25.4399,25.377,25.4006,151700.0
2012-05-21 12:10:00,32.31,32.42,32.31,32.4,92300.0,25.4006,25.4871,25.4006,25.4714,92300.0
2012-05-21 12:15:00,32.41,32.42,32.36,32.42,137100.0,25.4792,25.4871,25.4399,25.4871,137100.0
2012-05-21 12:20:00,32.41,32.42,32.28,32.29,153200.0,25.4792,25.4871,25.377,25.3849,153200.0
2012-05-21 12:25:00,32.31,32.34,32.26,32.33,131900.0,25.4006,25.4242,25.3613,25.4163,131900.0
2012-05-21 12:30:00,32.33,32.33,32.23,32.24,123800.0,25.4163,25.4163,25.3377,25.3456,123800.0
2012-05-21 12:35:00,32.24,32.3,32.22,32.28,90800.0,25.3456,25.3928,25.3299,25.377,90800.0
2012-05-21 12:40:00,32.29,32.29,32.21,32.22,79000.0,25.3849,25.3849,25.322,25.3299,79000.0
2012-05-21 12:45:00,32.21,32.26,32.2,32.25,100200.0,25.322,25.3613,25.3141,25.3534,100200.0
2012-05-21 12:50:00,32.26,32.3,32.25,32.29,76700.0,25.3613,25.3928,25.3534,25.3849,76700.0
2012-05-21 12:55:00,32.29,32.29,32.21,32.28,90200.0,25.3849,25.3849,25.322,25.377,90200.0
2012-05-21 13:00:00,32.27,32.29,32.23,32.23,73000.0,25.3692,25.3849,25.3377,25.3377,73000.0
2012-05-21 13:05:00,32.24,32.26,32.2,32.26,144200.0,25.3456,25.3613,25.3141,25.3613,144200.0
2012-05-21 13:10:00,32.25,32.3,32.16,32.16,185900.0,25.3534,25.3928,25.2827,25.2827,185900.0
2012-05-21 13:15:00,32.15,32.24,32.15,32.23,75900.0,25.2748,25.3456,25.2748,25.3377,75900.0
2012-05-21 13:20:00,32.23,32.24,32.19,32.22,83200.0,25.3377,25.3456,25.3063,25.3299,83200.0
2012-05-21 13:25:00,32.22,32.24,32.19,32.23,101500.0,25.3299,25.3456,25.3063,25.3377,101500.0
2012-05-21 13:30:00,32.22,32.26,32.19,32.2,119500.0,25.3299,25.3613,25.3063,25.3141,119500.0
2012-05-21 13:35:00,32.19,32.3,32.19,32.27,173500.0,25.3063,25.3928,25.3063,25.3692,173500.0
2012-05-21 13:40:00,32.27,32.32,32.23,32.26,120500.0,25.3692,25.4085,25.3377,25.3613,120500.0
2012-05-21 13:45:00,32.26,32.28,32.23,32.25,84900.0,25.3613,25.377,25.3377,25.3534,84900.0
2012-05-21 13:50:00,32.26,32.27,32.18,32.24,88800.0,25.3613,25.3692,25.2984,25.3456,88800.0
2012-05-21 13:55:00,32.25,32.26,32.19,32.22,108400.0,25.3534,25.3613,25.3063,25.3299,108400.0
2012-05-21 14:00:00,32.21,32.25,32.16,32.17,160400.0,25.322,25.3534,25.2827,25.2906,160400.0
2012-05-21 14:05:00,32.17,32.24,32.15,32.2,146100.0,25.2906,25.3456,25.2748,25.3141,146100.0
2012-05-21 14:10:00,32.2,32.27,32.18,32.26,113700.0,25.3141,25.3692,25.2984,25.3613,113700.0
2012-05-21 14:15:00,32.26,32.34,32.24,32.34,136500.0,25.3613,25.4242,25.3456,25.4242,136500.0
2012-05-21 14:20:00,32.34,32.42,32.29,32.32,184100.0,25.4242,25.4871,25.3849,25.4085,184100.0
2012-05-21 14:25:00,32.31,32.33,32.29,32.31,113300.0,25.4006,25.4163,25.3849,25.4006,113300.0
2012-05-21 14:30:00,32.31,32.33,32.3,32.32,73600.0,25.4006,25.4163,25.3928,25.4085,73600.0
2012-05-21 14:35:00,32.32,32.36,32.31,32.31,84700.0,25.4085,25.4399,25.4006,25.4006,84700.0
2012-05-21 14:40:00,32.31,32.37,32.31,32.34,108500.0,25.4006,25.4478,25.4006,25.4242,108500.0
2012-05-21 14:45:00,32.33,32.37,32.32,32.35,119300.0,25.4163,25.4478,25.4085,25.4321,119300.0
2012-05-21 14:50:00,32.34,32.41,32.33,32.41,98800.0,25.4242,25.4792,25.4163,25.4792,98800.0
2012-05-21 14:55:00,32.41,32.48,32.4,32.48,179100.0,25.4792,25.5343,25.4714,25.5343,179100.0
2012-05-21 15:00:00,32.48,32.55,32.48,32.52,318800.0,25.5343,25.5893,25.5343,25.5657,318800.0
2012-05-21 15:05:00,32.52,32.55,32.51,32.51,144900.0,25.5657,25.5893,25.5578,25.5578,144900.0
2012-05-21 15:10:00,32.51,32.55,32.5,32.53,139100.0,25.5578,25.5893,25.55,25.5736,139100.0
2012-05-21 15:15:00,32.53,32.61,32.52,32.58,241000.0,25.5736,25.6365,25.5657,25.6129,241000.0
2012-05-21 15:20:00,32.59,32.65,32.58,32.59,183100.0,25.6207,25.6679,25.6129,25.6207,183100.0
2012-05-21 15:25:00,32.58,32.61,32.53,32.53,286400.0,25.6129,25.6365,25.5736,25.5736,286400.0
2012-05-21 15:30:00,32.53,32.54,32.47,32.54,314200.0,25.5736,25.5814,25.5264,25.5814,314200.0
2012-05-21 15:35:00,32.54,32.55,32.41,32.43,244400.0,25.5814,25.5893,25.4792,25.495,244400.0
2012-05-21 15:40:00,32.44,32.47,32.43,32.45,173200.0,25.5028,25.5264,25.495,25.5107,173200.0
2012-05-21 15:45:00,32.45,32.5,32.42,32.48,378400.0,25.5107,25.55,25.4871,25.5343,378400.0
2012-05-21 15:50:00,32.48,32.5,32.44,32.48,479500.0,25.5343,25.55,25.5028,25.5343,479500.0
2012-05-21 15:55:00,32.49,32.57,32.48,32.56,777700.0,25.5421,25.605,25.5343,25.5972,777700.0
2012-05-22 09:30:00,32.56,32.61,32.26,32.33,402300.0,25.5972,25.6365,25.3613,25.4163,402300.0
2012-05-22 09:35:00,32.33,32.39,32.13,32.25,358700.0,25.4163,25.4635,25.2591,25.3534,358700.0
2012-05-22 09:40:00,32.25,32.42,32.25,32.39,181100.0,25.3534,25.4871,25.3534,25.4635,181100.0
2012-05-22 09:45:00,32.41,32.56,32.38,32.45,240000.0,25.4792,25.5972,25.4556,25.5107,240000.0
2012-05-22 09:50:00,32.47,32.62,32.46,32.5,285600.0,25.5264,25.6443,25.5185,25.55,285600.0
2012-05-22 09:55:00,32.5,32.51,32.36,32.4,139800.0,25.55,25.5578,25.4399,25.4714,139800.0
2012-05-22 10:00:00,32.4,32.48,32.32,32.47,231600.0,25.4714,25.5343,25.4085,25.5264,231600.0
2012-05-22 10:05:00,32.47,32.63,32.43,32.48,357700.0,25.5264,25.6522,25.495,25.5343,357700.0
2012-05-22 10:10:00,32.48,32.64,32.46,32.59,210700.0,25.5343,25.66,25.5185,25.6207,210700.0
2012-05-22 10:15:00,32.59,32.82,32.59,32.81,374400.0,25.6207,25.8016,25.6207,25.7937,374400.0
2012-05-22 10:20:00,32.82,32.85,32.68,32.69,245400.0,25.8016,25.8251,25.6915,25.6994,245400.0
2012-05-22 10:25:00,32.7,32.8,32.69,32.75,188200.0,25.7072,25.7858,25.6994,25.7465,188200.0
2012-05-22 10:30:00,32.75,32.94,32.75,32.87,297500.0,25.7465,25.8959,25.7465,25.8409,297500.0
2012-05-22 10:35:00,32.86,32.97,32.83,32.94,226400.0,25.833,25.9195,25.8094,25.8959,226400.0
2012-05-22 10:40:00,32.95,33.0,32.94,32.97,231400.0,25.9038,25.9431,25.8959,25.9195,231400.0
2012-05-22 10:45:00,32.98,33.16,32.98,33.13,305100.0,25.9273,26.0688,25.9273,26.0453,305100.0
2012-05-22 10:50:00,33.12,33.17,32.99,33.03,228000.0,26.0374,26.0767,25.9352,25.9666,228000.0
2012-05-22 10:55:00,33.03,33.04,32.93,32.97,234300.0,25.9666,25.9745,25.888,25.9195,234300.0
2012-05-22 11:00:00,32.96,33.03,32.89,32.89,136400.0,25.9116,25.9666,25.8566,25.8566,136400.0
2012-05-22 11:05:00,32.89,32.91,32.85,32.9,148600.0,25.8566,25.8723,25.8251,25.8644,148600.0
2012-05-22 11:10:00,32.9,32.99,32.88,32.92,293900.0,25.8644,25.9352,25.8487,25.8802,293900.0
2012-05-22 11:15:00,32.92,33.02,32.92,32.93,127900.0,25.8802,25.9588,25.8802,25.888,127900.0
2012-05-22 11:20:00,32.93,32.94,32.87,32.91,100400.0,25.888,25.8959,25.8409,25.8723,100400.0
2012-05-22 11:25:00,32.91,32.93,32.8,32.81,89300.0,25.8723,25.888,25.7858,25.7937,89300.0
2012-05-22 11:30:00,32.81,32.83,32.72,32.79,194400.0,25.7937,25.8094,25.7229,25.778,194400.0
2012-05-22 11:35:00,32.79,32.79,32.62,32.64,198100.0,25.778,25.778,25.6443,25.66,198100.0
2012-05-22 11:40:00,32.64,32.68,32.48,32.48,335500.0,25.66,25.6915,25.5343,25.5343,335500.0
2012-05-22 11:45:00,32.49,32.56,32.46,32.56,147500.0,25.5421,25.5972,25.5185,25.5972,147500.0
2012-05-22 11:50:00,32.56,32.58,32.38,32.38,163500.0,25.5972,25.6129,25.4556,25.4556,163500.0
2012-05-22 11:55:00,32.39,32.44,32.34,32.4,163100.0,25.4635,25.5028,25.4242,25.4714,163100.0
2012-05-22 12:00:00,32.4,32.41,32.24,32.27,250500.0,25.4714,25.4792,25.3456,25.3692,250500.0
2012-05-22 12:05:00,32.27,32.38,32.25,32.27,193300.0,25.3692,25.4556,25.3534,25.3692,193300.0
2012-05-22 12:10:00,32.28,32.49,32.21,32.49,187800.0,25.377,25.5421,25.322,25.5421,187800.0
2012-05-22 12:15:00,32.49,32.51,32.42,32.5,121900.0,25.5421,25.5578,25.4871,25.55,121900.0
2012-05-22 12:20:00,32.5,32.59,32.49,32.57,101000.0,25.55,25.6207,25.5421,25.605,101000.0
2012-05-22 12:25:00,32.57,32.57,32.45,32.45,141500.0,25.605,25.605,25.5107,25.5107,141500.0
2012-05-22 12:30:00,32.45,32.53,32.41,32.47,95400.0,25.5107,25.5736,25.4792,25.5264,95400.0
2012-05-22 12:35:00,32.48,32.48,32.4,32.43,95900.0,25.5343,25.5343,25.4714,25.495,95900.0
2012-05-22 12:40:00,32.44,32.5,32.43,32.47,126500.0,25.5028,25.55,25.495,25.5264,126500.0
2012-05-22 12:45:00,32.47,32.54,32.47,32.52,65900.0,25.5264,25.5814,25.5264,25.5657,65900.0
2012-05-22 12:50:00,32.53,32.53,32.42,32.44,142900.0,25.5736,25.5736,25.4871,25.5028,142900.0
2012-05-22 12:55:00,32.45,32.49,32.37,32.39,117200.0,25.5107,25.5421,25.4478,25.4635,117200.0
2012-05-22 13:00:00,32.39,32.45,32.36,32.4,121100.0,25.4635,25.5107,25.4399,25.4714,121100.0
2012-05-22 13:05:00,32.39,32.4,32.3,32.3,123600.0,25.4635,25.4714,25.3928,25.3928,123600.0
2012-05-22 13:10:00,32.31,32.4,32.31,32.4,146100.0,25.4006,25.4714,25.4006,25.4714,146100.0
2012-05-22 13:15:00,32.4,32.41,32.27,32.3,182800.0,25.4714,25.4792,25.3692,25.3928,182800.0
2012-05-22 13:20:00,32.31,32.41,32.28,32.4,82100.0,25.4006,25.4792,25.377,25.4714,82100.0
2012-05-22 13:25:00,32.4,32.41,32.29,32.29,64600.0,25.4714,25.4792,25.3849,25.3849,64600.0
2012-05-22 13:30:00,32.29,32.31,32.24,32.31,260800.0,25.3849,25.4006,25.3456,25.4006,260800.0
2012-05-22 13:35:00,32.31,32.32,32.17,32.22,194600.0,25.4006,25.4085,25.2906,25.3299,194600.0
2012-05-22 13:40:00,32.22,32.23,32.14,32.18,127500.0,25.3299,25.3377,25.267,25.2984,127500.0
2012-05-22 13:45:00,32.18,32.28,32.13,32.28,207800.0,25.2984,25.377,25.2591,25.377,207800.0
2012-05-22 13:50:00,32.27,32.28,32.18,32.23,127300.0,25.3692,25.377,25.2984,25.3377,127300.0
2012-05-22 13:55:00,32.24,32.29,32.21,32.28,89100.0,25.3456,25.3849,25.322,25.377,89100.0
2012-05-22 14:00:00,32.29,32.44,32.29,32.39,155500.0,25.3849,25.5028,25.3849,25.4635,155500.0
2012-05-22 14:05:00,32.39,32.54,32.35,32.53,148600.0,25.4635,25.5814,25.4321,25.5736,148600.0
2012-05-22 14:10:00,32.52,32.53,32.35,32.49,159800.0,25.5657,25.5736,25.4321,25.5421,159800.0
2012-05-22 14:15:00,32.49,32.56,32.38,32.38,238000.0,25.5421,25.5972,25.4556,25.4556,238000.0
2012-05-22 14:20:00,32.39,32.58,32.39,32.55,86700.0,25.4635,25.6129,25.4635,25.5893,86700.0
2012-05-22 14:25:00,32.56,32.6,32.41,32.41,152800.0,25.5972,25.6286,25.4792,25.4792,152800.0
2012-05-22 14:30:00,32.41,32.44,32.24,32.33,193500.0,25.4792,25.5028,25.3456,25.4163,193500.0
2012-05-22 14:35:00,32.33,32.39,32.24,32.26,112000.0,25.4163,25.4635,25.3456,25.3613,112000.0
2012-05-22 14:40:00,32.27,32.33,32.21,32.28,86700.0,25.3692,25.4163,25.322,25.377,86700.0
2012-05-22 14:45:00,32.28,32.31,32.22,32.27,76500.0,25.377,25.4006,25.3299,25.3692,76500.0
2012-05-22 14:50:00,32.27,32.38,32.26,32.31,98400.0,25.3692,25.4556,25.3613,25.4006,98400.0
2012-05-22 14:55:00,32.31,32.36,32.3,32.31,70500.0,25.4006,25.4399,25.3928,25.4006,70500.0
2012-05-22 15:00:00,32.32,32.35,32.27,32.32,70300.0,25.4085,25.4321,25.3692,25.4085,70300.0
2012-05-22 15:05:00,32.31,32.35,32.29,32.31,71600.0,25.4006,25.4321,25.3849,25.4006,71600.0
2012-05-22 15:10:00,32.31,32.34,32.28,32.31,93400.0,25.4006,25.4242,25.377,25.4006,93400.0
2012-05-22 15:15:00,32.31,32.33,32.18,32.18,162000.0,25.4006,25.4163,25.2984,25.2984,162000.0
2012-05-22 15:20:00,32.19,32.2,32.13,32.14,166000.0,25.3063,25.3141,25.2591,25.267,166000.0
2012-05-22 15:25:00,32.13,32.22,32.13,32.14,164200.0,25.2591,25.3299,25.2591,25.267,164200.0
2012-05-22 15:30:00,32.14,32.15,32.05,32.06,235200.0,25.267,25.2748,25.1962,25.2041,235200.0
2012-05-22 15:35:00,32.06,32.11,32.04,32.06,143400.0,25.2041,25.2434,25.1884,25.2041,143400.0
2012-05-22 15:40:00,32.06,32.09,32.02,32.04,252700.0,25.2041,25.2277,25.1726,25.1884,252700.0
2012-05-22 15:45:00,32.03,32.1,31.94,31.95,419900.0,25.1805,25.2355,25.1097,25.1176,419900.0
2012-05-22 15:50:00,31.95,32.08,31.95,32.04,711300.0,25.1176,25.2198,25.1176,25.1884,711300.0
2012-05-22 15:55:00,32.04,32.15,32.0,32.13,1129500.0,25.1884,25.2748,25.1569,25.2591,1129500.0
2012-05-23 09:30:00,31.55,31.63,31.4,31.47,595700.0,24.8031,24.866,24.6852,24.7402,595700.0
2012-05-23 09:35:00,31.46,31.69,31.46,31.64,327700.0,24.7324,24.9132,24.7324,24.8739,327700.0
2012-05-23 09:40:00,31.63,31.81,31.5,31.51,308900.0,24.866,25.0075,24.7638,24.7717,308900.0
2012-05-23 09:45:00,31.51,31.75,31.43,31.5,330700.0,24.7717,24.9604,24.7088,24.7638,330700.0
2012-05-23 09:50:00,31.51,31.7,31.48,31.58,205900.0,24.7717,24.9211,24.7481,24.8267,205900.0
2012-05-23 09:55:00,31.58,31.71,31.51,31.53,248800.0,24.8267,24.9289,24.7717,24.7874,248800.0
2012-05-23 10:00:00,31.53,31.69,31.4,31.49,321800.0,24.7874,24.9132,24.6852,24.756,321800.0
2012-05-23 10:05:00,31.5,31.74,31.47,31.63,313400.0,24.7638,24.9525,24.7402,24.866,313400.0
2012-05-23 10:10:00,31.63,31.65,31.44,31.54,265000.0,24.866,24.8818,24.7167,24.7953,265000.0
2012-05-23 10:15:00,31.54,31.65,31.43,31.45,242100.0,24.7953,24.8818,24.7088,24.7245,242100.0
2012-05-23 10:20:00,31.44,31.52,31.35,31.43,369900.0,24.7167,24.7796,24.6459,24.7088,369900.0
2012-05-23 10:25:00,31.44,31.5,31.37,31.43,315600.0,24.7167,24.7638,24.6616,24.7088,315600.0
2012-05-23 10:30:00,31.43,31.46,31.33,31.41,195300.0,24.7088,24.7324,24.6302,24.6931,195300.0
2012-05-23 10:35:00,31.41,31.48,31.33,31.35,198400.0,24.6931,24.7481,24.6302,24.6459,198400.0
2012-05-23 10:40:00,31.37,31.44,31.31,31.38,190900.0,24.6616,24.7167,24.6145,24.6695,190900.0
2012-05-23 10:45:00,31.37,31.38,31.19,31.26,376900.0,24.6616,24.6695,24.5201,24.5752,376900.0
2012-05-23 10:50:00,31.24,31.33,31.22,31.33,203600.0,24.5594,24.6302,24.5437,24.6302,203600.0
2012-05-23 10:55:00,31.33,31.35,31.21,31.22,358400.0,24.6302,24.6459,24.5358,24.5437,358400.0
2012-05-23 11:00:00,31.22,31.24,31.16,31.24,288900.0,24.5437,24.5594,24.4965,24.5594,288900.0
2012-05-23 11:05:00,31.24,31.42,31.24,31.41,214900.0,24.5594,24.7009,24.5594,24.6931,214900.0
2012-05-23 11:10:00,31.41,31.5,31.35,31.47,222700.0,24.6931,24.7638,24.6459,24.7402,222700.0
2012-05-23 11:15:00,31.47,31.51,31.4,31.44,201900.0,24.7402,24.7717,24.6852,24.7167,201900.0
2012-05-23 11:20:00,31.43,31.51,31.37,31.48,144900.0,24.7088,24.7717,24.6616,24.7481,144900.0
2012-05-23 11:25:00,31.48,31.5,31.36,31.39,124100.0,24.7481,24.7638,24.6538,24.6774,124100.0
2012-05-23 11:30:00,31.39,31.55,31.39,31.47,188500.0,24.6774,24.8031,24.6774,24.7402,188500.0
2012-05-23 11:35:00,31.48,31.57,31.37,31.53,243600.0,24.7481,24.8189,24.6616,24.7874,243600.0
2012-05-23 11:40:00,31.53,31.64,31.52,31.56,253600.0,24.7874,24.8739,24.7796,24.811,253600.0
2012-05-23 11:45:00,31.56,31.56,31.39,31.44,227500.0,24.811,24.811,24.6774,24.7167,227500.0
2012-05-23 11:50:00,31.44,31.49,31.38,31.45,134600.0,24.7167,24.756,24.6695,24.7245,134600.0
2012-05-23 11:55:00,31.44,31.46,31.31,31.33,136600.0,24.7167,24.7324,24.6145,24.6302,136600.0
2012-05-23 12:00:00,31.33,31.4,31.32,31.35,156300.0,24.6302,24.6852,24.6223,24.6459,156300.0
2012-05-23 12:05:00,31.34,31.4,31.32,31.39,96900.0,24.638,24.6852,24.6223,24.6774,96900.0
2012-05-23 12:10:00,31.39,31.41,31.37,31.39,72300.0,24.6774,24.6931,24.6616,24.6774,72300.0
2012-05-23 12:15:00,31.39,31.5,31.38,31.48,107500.0,24.6774,24.7638,24.6695,24.7481,107500.0
2012-05-23 12:20:00,31.48,31.49,31.38,31.42,119500.0,24.7481,24.756,24.6695,24.7009,119500.0
2012-05-23 12:25:00,31.44,31.45,31.36,31.43,113800.0,24.7167,24.7245,24.6538,24.7088,113800.0
2012-05-23 12:30:00,31.42,31.46,31.39,31.45,131400.0,24.7009,24.7324,24.6774,24.7245,131400.0
2012-05-23 12:35:00,31.45,31.53,31.44,31.53,110000.0,24.7245,24.7874,24.7167,24.7874,110000.0
2012-05-23 12:40:00,31.53,31.54,31.47,31.51,83700.0,24.7874,24.7953,24.7402,24.7717,83700.0
2012-05-23 12:45:00,31.51,31.56,31.49,31.55,142200.0,24.7717,24.811,24.756,24.8031,142200.0
2012-05-23 12:50:00,31.55,31.61,31.51,31.6,182000.0,24.8031,24.8503,24.7717,24.8424,182000.0
2012-05-23 12:55:00,31.59,31.64,31.55,31.64,132300.0,24.8346,24.8739,24.8031,24.8739,132300.0
2012-05-23 13:00:00,31.65,31.7,31.64,31.65,193800.0,24.8818,24.9211,24.8739,24.8818,193800.0
2012-05-23 13:05:00,31.65,31.7,31.63,31.66,135500.0,24.8818,24.9211,24.866,24.8896,135500.0
2012-05-23 13:10:00,31.66,31.88,31.64,31.81,465900.0,24.8896,25.0626,24.8739,25.0075,465900.0
2012-05-23 13:15:00,31.81,31.83,31.73,31.77,168300.0,25.0075,25.0233,24.9446,24.9761,168300.0
2012-05-23 13:20:00,31.77,32.02,31.77,31.91,491600.0,24.9761,25.1726,24.9761,25.0862,491600.0
2012-05-23 13:25:00,31.91,32.09,31.91,32.08,410100.0,25.0862,25.2277,25.0862,25.2198,410100.0
2012-05-23 13:30:00,32.08,32.17,32.03,32.06,448700.0,25.2198,25.2906,25.1805,25.2041,448700.0
2012-05-23 13:35:00,32.05,32.2,32.02,32.16,317800.0,25.1962,25.3141,25.1726,25.2827,317800.0
2012-05-23 13:40:00,32.15,32.27,32.15,32.26,393700.0,25.2748,25.3692,25.2748,25.3613,393700.0
2012-05-23 13:45:00,32.26,32.35,32.24,32.25,398900.0,25.3613,25.4321,25.3456,25.3534,398900.0
2012-05-23 13:50:00,32.25,32.25,32.08,32.12,286300.0,25.3534,25.3534,25.2198,25.2512,286300.0
2012-05-23 13:55:00,32.12,32.22,32.05,32.18,333600.0,25.2512,25.3299,25.1962,25.2984,333600.0
2012-05-23 14:00:00,32.18,32.2,32.03,32.03,177800.0,25.2984,25.3141,25.1805,25.1805,177800.0
2012-05-23 14:05:00,32.03,32.19,32.0,32.19,236200.0,25.1805,25.3063,25.1569,25.3063,236200.0
2012-05-23 14:10:00,32.19,32.25,32.16,32.18,261000.0,25.3063,25.3534,25.2827,25.2984,261000.0
2012-05-23 14:15:00,32.19,32.27,32.13,32.2,346300.0,25.3063,25.3692,25.2591,25.3141,346300.0
2012-05-23 14:20:00,32.21,32.21,32.0,32.03,225900.0,25.322,25.322,25.1569,25.1805,225900.0
2012-05-23 14:25:00,32.02,32.1,32.01,32.03,144900.0,25.1726,25.2355,25.1648,25.1805,144900.0
2012-05-23 14:30:00,32.02,32.17,32.0,32.14,161600.0,25.1726,25.2906,25.1569,25.267,161600.0
2012-05-23 14:35:00,32.14,32.27,32.14,32.23,173100.0,25.267,25.3692,25.267,25.3377,173100.0
2012-05-23 14:40:00,32.22,32.41,32.18,32.29,293600.0,25.3299,25.4792,25.2984,25.3849,293600.0
2012-05-23 14:45:00,32.29,32.35,32.22,32.34,203600.0,25.3849,25.4321,25.3299,25.4242,203600.0
2012-05-23 14:50:00,32.33,32.42,32.3,32.4,303600.0,25.4163,25.4871,25.3928,25.4714,303600.0
2012-05-23 14:55:00,32.38,32.47,32.36,32.47,195400.0,25.4556,25.5264,25.4399,25.5264,195400.0
2012-05-23 15:00:00,32.46,32.5,32.38,32.41,285700.0,25.5185,25.55,25.4556,25.4792,285700.0
2012-05-23 15:05:00,32.4,32.48,32.31,32.48,208300.0,25.4714,25.5343,25.4006,25.5343,208300.0
2012-05-23 15:10:00,32.48,32.49,32.35,32.41,205200.0,25.5343,25.5421,25.4321,25.4792,205200.0
2012-05-23 15:15:00,32.41,32.44,32.3,32.39,194400.0,25.4792,25.5028,25.3928,25.4635,194400.0
2012-05-23 15:20:00,32.4,32.45,32.34,32.34,226500.0,25.4714,25.5107,25.4242,25.4242,226500.0
2012-05-23 15:25:00,32.34,32.5,32.34,32.44,276100.0,25.4242,25.55,25.4242,25.5028,276100.0
2012-05-23 15:30:00,32.44,32.59,32.44,32.58,309500.0,25.5028,25.6207,25.5028,25.6129,309500.0
2012-05-23 15:35:00,32.58,32.71,32.55,32.66,402600.0,25.6129,25.7151,25.5893,25.6758,402600.0
2012-05-23 15:40:00,32.66,32.81,32.64,32.78,426500.0,25.6758,25.7937,25.66,25.7701,426500.0
2012-05-23 15:45:00,32.78,32.79,32.64,32.65,493900.0,25.7701,25.778,25.66,25.6679,493900.0
2012-05-23 15:50:00,32.65,32.71,32.58,32.63,578200.0,25.6679,25.7151,25.6129,25.6522,578200.0
2012-05-23 15:55:00,32.62,32.75,32.62,32.73,759400.0,25.6443,25.7465,25.6443,25.7308,759400.0
2012-05-24 09:30:00,32.86,32.98,32.64,32.72,379200.0,25.833,25.9273,25.66,25.7229,379200.0
2012-05-24 09:35:00,32.72,32.74,32.48,32.68,365700.0,25.7229,25.7387,25.5343,25.6915,365700.0
2012-05-24 09:40:00,32.67,33.12,32.64,33.12,607400.0,25.6836,26.0374,25.66,26.0374,607400.0
2012-05-24 09:45:00,33.12,33.14,32.75,32.83,394600.0,26.0374,26.0531,25.7465,25.8094,394600.0
2012-05-24 09:50:00,32.85,32.95,32.55,32.57,330500.0,25.8251,25.9038,25.5893,25.605,330500.0
2012-05-24 09:55:00,32.56,32.79,32.51,32.7,200200.0,25.5972,25.778,25.5578,25.7072,200200.0
2012-05-24 10:00:00,32.7,32.73,32.32,32.58,425100.0,25.7072,25.7308,25.4085,25.6129,425100.0
2012-05-24 10:05:00,32.56,32.65,32.5,32.55,216100.0,25.5972,25.6679,25.55,25.5893,216100.0
2012-05-24 10:10:00,32.55,32.56,32.4,32.42,211600.0,25.5893,25.5972,25.4714,25.4871,211600.0
2012-05-24 10:15:00,32.43,32.55,32.25,32.44,303200.0,25.495,25.5893,25.3534,25.5028,303200.0
2012-05-24 10:20:00,32.45,32.51,32.36,32.47,239300.0,25.5107,25.5578,25.4399,25.5264,239300.0
2012-05-24 10:25:00,32.45,32.61,32.36,32.6,224100.0,25.5107,25.6365,25.4399,25.6286,224100.0
2012-05-24 10:30:00,32.59,32.77,32.51,32.69,247000.0,25.6207,25.7622,25.5578,25.6994,247000.0
2012-05-24 10:35:00,32.69,32.78,32.62,32.66,322100.0,25.6994,25.7701,25.6443,25.6758,322100.0
2012-05-24 10:40:00,32.66,32.75,32.61,32.68,182300.0,25.6758,25.7465,25.6365,25.6915,182300.0
2012-05-24 10:45:00,32.64,32.66,32.58,32.6,89500.0,25.66,25.6758,25.6129,25.6286,89500.0
2012-05-24 10:50:00,32.61,32.67,32.52,32.55,126400.0,25.6365,25.6836,25.5657,25.5893,126400.0
2012-05-24 10:55:00,32.54,32.58,32.46,32.52,284600.0,25.5814,25.6129,25.5185,25.5657,284600.0
2012-05-24 11:00:00,32.52,32.54,32.45,32.5,93000.0,25.5657,25.5814,25.5107,25.55,93000.0
2012-05-24 11:05:00,32.5,32.64,32.49,32.54,121500.0,25.55,25.66,25.5421,25.5814,121500.0
2012-05-24 11:10:00,32.54,32.7,32.53,32.65,190800.0,25.5814,25.7072,25.5736,25.6679,190800.0
2012-05-24 11:15:00,32.65,32.75,32.62,32.7,131800.0,25.6679,25.7465,25.6443,25.7072,131800.0
2012-05-24 11:20:00,32.69,32.8,32.63,32.64,179000.0,25.6994,25.7858,25.6522,25.66,179000.0
2012-05-24 11:25:00,32.64,32.68,32.62,32.64,116600.0,25.66,25.6915,25.6443,25.66,116600.0
2012-05-24 11:30:00,32.64,32.64,32.44,32.45,185700.0,25.66,25.66,25.5028,25.5107,185700.0
2012-05-24 11:35:00,32.46,32.46,32.37,32.41,132600.0,25.5185,25.5185,25.4478,25.4792,132600.0
2012-05-24 11:40:00,32.41,32.44,32.28,32.3,172200.0,25.4792,25.5028,25.377,25.3928,172200.0
2012-05-24 11:45:00,32.29,32.33,32.25,32.32,95200.0,25.3849,25.4163,25.3534,25.4085,95200.0
2012-05-24 11:50:00,32.33,32.4,32.32,32.39,62600.0,25.4163,25.4714,25.4085,25.4635,62600.0
2012-05-24 11:55:00,32.39,32.39,32.28,32.39,88600.0,25.4635,25.4635,25.377,25.4635,88600.0
2012-05-24 12:00:00,32.38,32.4,32.08,32.15,486900.0,25.4556,25.4714,25.2198,25.2748,486900.0
2012-05-24 12:05:00,32.14,32.27,32.14,32.26,191800.0,25.267,25.3692,25.267,25.3613,191800.0
2012-05-24 12:10:00,32.27,32.35,32.22,32.23,220300.0,25.3692,25.4321,25.3299,25.3377,220300.0
2012-05-24 12:15:00,32.23,32.27,32.17,32.22,158600.0,25.3377,25.3692,25.2906,25.3299,158600.0
2012-05-24 12:20:00,32.21,32.29,32.21,32.25,98700.0,25.322,25.3849,25.322,25.3534,98700.0
2012-05-24 12:25:00,32.24,32.29,32.22,32.24,62200.0,25.3456,25.3849,25.3299,25.3456,62200.0
2012-05-24 12:30:00,32.23,32.29,32.2,32.27,109100.0,25.3377,25.3849,25.3141,25.3692,109100.0
2012-05-24 12:35:00,32.27,32.33,32.27,32.32,96800.0,25.3692,25.4163,25.3692,25.4085,96800.0
2012-05-24 12:40:00,32.32,32.37,32.28,32.35,115400.0,25.4085,25.4478,25.377,25.4321,115400.0
2012-05-24 12:45:00,32.34,32.38,32.32,32.34,98000.0,25.4242,25.4556,25.4085,25.4242,98000.0
2012-05-24 12:50:00,32.34,32.35,32.21,32.23,78200.0,25.4242,25.4321,25.322,25.3377,78200.0
2012-05-24 12:55:00,32.22,32.29,32.21,32.29,44500.0,25.3299,25.3849,25.322,25.3849,44500.0
2012-05-24 13:00:00,32.3,32.38,32.22,32.35,102800.0,25.3928,25.4556,25.3299,25.4321,102800.0
2012-05-24 13:05:00,32.35,32.41,32.34,32.41,184800.0,25.4321,25.4792,25.4242,25.4792,184800.0
2012-05-24 13:10:00,32.41,32.41,32.33,32.38,72200.0,25.4792,25.4792,25.4163,25.4556,72200.0
2012-05-24 13:15:00,32.38,32.42,32.28,32.29,100600.0,25.4556,25.4871,25.377,25.3849,100600.0
2012-05-24 13:20:00,32.3,32.38,32.29,32.35,75500.0,25.3928,25.4556,25.3849,25.4321,75500.0
2012-05-24 13:25:00,32.35,32.37,32.25,32.25,95400.0,25.4321,25.4478,25.3534,25.3534,95400.0
2012-05-24 13:30:00,32.25,32.25,32.2,32.24,111200.0,25.3534,25.3534,25.3141,25.3456,111200.0
2012-05-24 13:35:00,32.23,32.26,32.18,32.24,89300.0,25.3377,25.3613,25.2984,25.3456,89300.0
2012-05-24 13:40:00,32.25,32.29,32.2,32.26,120800.0,25.3534,25.3849,25.3141,25.3613,120800.0
2012-05-24 13:45:00,32.24,32.25,32.13,32.15,83100.0,25.3456,25.3534,25.2591,25.2748,83100.0
2012-05-24 13:50:00,32.15,32.21,32.06,32.06,165400.0,25.2748,25.322,25.2041,25.2041,165400.0
2012-05-24 13:55:00,32.07,32.07,31.96,31.97,216300.0,25.2119,25.2119,25.1255,25.1333,216300.0
2012-05-24 14:00:00,31.98,32.1,31.96,32.07,251400.0,25.1412,25.2355,25.1255,25.2119,251400.0
2012-05-24 14:05:00,32.07,32.08,32.03,32.07,161700.0,25.2119,25.2198,25.1805,25.2119,161700.0
2012-05-24 14:10:00,32.07,32.09,32.0,32.01,407200.0,25.2119,25.2277,25.1569,25.1648,407200.0
2012-05-24 14:15:00,32.01,32.09,32.01,32.08,47300.0,25.1648,25.2277,25.1648,25.2198,47300.0
2012-05-24 14:20:00,32.07,32.1,32.03,32.1,90000.0,25.2119,25.2355,25.1805,25.2355,90000.0
2012-05-24 14:25:00,32.09,32.17,32.07,32.16,89100.0,25.2277,25.2906,25.2119,25.2827,89100.0
2012-05-24 14:30:00,32.16,32.27,32.14,32.24,158900.0,25.2827,25.3692,25.267,25.3456,158900.0
2012-05-24 14:35:00,32.23,32.23,32.14,32.16,118700.0,25.3377,25.3377,25.267,25.2827,118700.0
2012-05-24 14:40:00,32.15,32.17,32.08,32.13,103600.0,25.2748,25.2906,25.2198,25.2591,103600.0
2012-05-24 14:45:00,32.14,32.23,32.11,32.22,127200.0,25.267,25.3377,25.2434,25.3299,127200.0
2012-05-24 14:50:00,32.22,32.23,32.18,32.22,57300.0,25.3299,25.3377,25.2984,25.3299,57300.0
2012-05-24 14:55:00,32.21,32.26,32.14,32.15,105300.0,25.322,25.3613,25.267,25.2748,105300.0
2012-05-24 15:00:00,32.15,32.24,32.15,32.18,86600.0,25.2748,25.3456,25.2748,25.2984,86600.0
2012-05-24 15:05:00,32.18,32.2,32.13,32.19,111900.0,25.2984,25.3141,25.2591,25.3063,111900.0
2012-05-24 15:10:00,32.19,32.2,32.12,32.15,111800.0,25.3063,25.3141,25.2512,25.2748,111800.0
2012-05-24 15:15:00,32.16,32.18,32.11,32.12,196300.0,25.2827,25.2984,25.2434,25.2512,196300.0
2012-05-24 15:20:00,32.11,32.21,32.1,32.2,119400.0,25.2434,25.322,25.2355,25.3141,119400.0
2012-05-24 15:25:00,32.2,32.38,32.16,32.35,314800.0,25.3141,25.4556,25.2827,25.4321,314800.0
2012-05-24 15:30:00,32.35,32.46,32.28,32.31,253400.0,25.4321,25.5185,25.377,25.4006,253400.0
2012-05-24 15:35:00,32.31,32.45,32.31,32.42,194800.0,25.4006,25.5107,25.4006,25.4871,194800.0
2012-05-24 15:40:00,32.41,32.48,32.39,32.39,263300.0,25.4792,25.5343,25.4635,25.4635,263300.0
2012-05-24 15:45:00,32.4,32.49,32.39,32.48,363100.0,25.4714,25.5421,25.4635,25.5343,363100.0
2012-05-24 15:50:00,32.48,32.56,32.44,32.56,312300.0,25.5343,25.5972,25.5028,25.5972,312300.0
2012-05-24 15:55:00,32.55,32.58,32.5,32.58,523800.0,25.5893,25.6129,25.55,25.6129,523800.0
2012-05-25 09:30:00,32.43,32.68,32.31,32.32,350200.0,25.495,25.6915,25.4006,25.4085,350200.0
2012-05-25 09:35:00,32.32,32.68,32.31,32.59,214600.0,25.4085,25.6915,25.4006,25.6207,214600.0
2012-05-25 09:40:00,32.6,32.68,32.47,32.47,243400.0,25.6286,25.6915,25.5264,25.5264,243400.0
2012-05-25 09:45:00,32.47,32.65,32.47,32.65,208500.0,25.5264,25.6679,25.5264,25.6679,208500.0
2012-05-25 09:50:00,32.65,32.67,32.53,32.67,145700.0,25.6679,25.6836,25.5736,25.6836,145700.0
2012-05-25 09:55:00,32.67,32.8,32.67,32.69,180000.0,25.6836,25.7858,25.6836,25.6994,180000.0
2012-05-25 10:00:00,32.69,32.72,32.53,32.64,203300.0,25.6994,25.7229,25.5736,25.66,203300.0
2012-05-25 10:05:00,32.64,32.68,32.55,32.58,128300.0,25.66,25.6915,25.5893,25.6129,128300.0
2012-05-25 10:10:00,32.6,32.61,32.48,32.51,125700.0,25.6286,25.6365,25.5343,25.5578,125700.0
2012-05-25 10:15:00,32.51,32.56,32.45,32.53,191800.0,25.5578,25.5972,25.5107,25.5736,191800.0
2012-05-25 10:20:00,32.52,32.56,32.48,32.53,90500.0,25.5657,25.5972,25.5343,25.5736,90500.0
2012-05-25 10:25:00,32.53,32.55,32.39,32.46,189600.0,25.5736,25.5893,25.4635,25.5185,189600.0
2012-05-25 10:30:00,32.44,32.55,32.41,32.47,123300.0,25.5028,25.5893,25.4792,25.5264,123300.0
2012-05-25 10:35:00,32.47,32.52,32.34,32.37,158100.0,25.5264,25.5657,25.4242,25.4478,158100.0
2012-05-25 10:40:00,32.38,32.39,32.16,32.2,263000.0,25.4556,25.4635,25.2827,25.3141,263000.0
2012-05-25 10:45:00,32.21,32.32,32.16,32.32,148500.0,25.322,25.4085,25.2827,25.4085,148500.0
2012-05-25 10:50:00,32.32,32.36,32.26,32.31,148800.0,25.4085,25.4399,25.3613,25.4006,148800.0
2012-05-25 10:55:00,32.32,32.33,32.23,32.23,120000.0,25.4085,25.4163,25.3377,25.3377,120000.0
2012-05-25 11:00:00,32.24,32.39,32.24,32.34,158300.0,25.3456,25.4635,25.3456,25.4242,158300.0
2012-05-25 11:05:00,32.34,32.47,32.34,32.46,107000.0,25.4242,25.5264,25.4242,25.5185,107000.0
2012-05-25 11:10:00,32.46,32.53,32.42,32.53,120600.0,25.5185,25.5736,25.4871,25.5736,120600.0
2012-05-25 11:15:00,32.52,32.53,32.41,32.44,91100.0,25.5657,25.5736,25.4792,25.5028,91100.0
2012-05-25 11:20:00,32.44,32.51,32.42,32.5,79300.0,25.5028,25.5578,25.4871,25.55,79300.0
2012-05-25 11:25:00,32.49,32.52,32.45,32.46,225300.0,25.5421,25.5657,25.5107,25.5185,225300.0
2012-05-25 11:30:00,32.46,32.47,32.36,32.4,97100.0,25.5185,25.5264,25.4399,25.4714,97100.0
2012-05-25 11:35:00,32.41,32.42,32.32,32.33,120200.0,25.4792,25.4871,25.4085,25.4163,120200.0
2012-05-25 11:40:00,32.33,32.39,32.32,32.36,84200.0,25.4163,25.4635,25.4085,25.4399,84200.0
2012-05-25 11:45:00,32.35,32.43,32.35,32.41,65900.0,25.4321,25.495,25.4321,25.4792,65900.0
2012-05-25 11:50:00,32.41,32.47,32.36,32.37,118600.0,25.4792,25.5264,25.4399,25.4478,118600.0
2012-05-25 11:55:00,32.37,32.4,32.34,32.36,66800.0,25.4478,25.4714,25.4242,25.4399,66800.0
2012-05-25 12:00:00,32.35,32.37,32.27,32.35,115600.0,25.4321,25.4478,25.3692,25.4321,115600.0
2012-05-25 12:05:00,32.35,32.41,32.35,32.41,46700.0,25.4321,25.4792,25.4321,25.4792,46700.0
2012-05-25 12:10:00,32.41,32.41,32.33,32.34,193500.0,25.4792,25.4792,25.4163,25.4242,193500.0
2012-05-25 12:15:00,32.34,32.34,32.31,32.33,45700.0,25.4242,25.4242,25.4006,25.4163,45700.0
2012-05-25 12:20:00,32.33,32.35,32.28,32.28,81600.0,25.4163,25.4321,25.377,25.377,81600.0
2012-05-25 12:25:00,32.28,32.29,32.22,32.23,120100.0,25.377,25.3849,25.3299,25.3377,120100.0
2012-05-25 12:30:00,32.22,32.26,32.2,32.21,58200.0,25.3299,25.3613,25.3141,25.322,58200.0
2012-05-25 12:35:00,32.21,32.26,32.2,32.26,112900.0,25.322,25.3613,25.3141,25.3613,112900.0
2012-05-25 12:40:00,32.26,32.27,32.2,32.25,57000.0,25.3613,25.3692,25.3141,25.3534,57000.0
2012-05-25 12:45:00,32.24,32.26,32.21,32.23,50400.0,25.3456,25.3613,25.322,25.3377,50400.0
2012-05-25 12:50:00,32.23,32.32,32.21,32.3,49200.0,25.3377,25.4085,25.322,25.3928,49200.0
2012-05-25 12:55:00,32.3,32.3,32.26,32.26,28600.0,25.3928,25.3928,25.3613,25.3613,28600.0
2012-05-25 13:00:00,32.26,32.28,32.23,32.28,29000.0,25.3613,25.377,25.3377,25.377,29000.0
2012-05-25 13:05:00,32.27,32.28,32.25,32.28,29900.0,25.3692,25.377,25.3534,25.377,29900.0
2012-05-25 13:10:00,32.27,32.28,32.25,32.27,39400.0,25.3692,25.377,25.3534,25.3692,39400.0
2012-05-25 13:15:00,32.27,32.31,32.25,32.31,45300.0,25.3692,25.4006,25.3534,25.4006,45300.0
2012-05-25 13:20:00,32.31,32.41,32.3,32.41,79400.0,25.4006,25.4792,25.3928,25.4792,79400.0
2012-05-25 13:25:00,32.42,32.52,32.4,32.51,142600.0,25.4871,25.5657,25.4714,25.5578,142600.0
2012-05-25 13:30:00,32.52,32.61,32.51,32.57,293700.0,25.5657,25.6365,25.5578,25.605,293700.0
2012-05-25 13:35:00,32.56,32.6,32.55,32.58,55600.0,25.5972,25.6286,25.5893,25.6129,55600.0
2012-05-25 13:40:00,32.58,32.64,32.58,32.6,71900.0,25.6129,25.66,25.6129,25.6286,71900.0
2012-05-25 13:45:00,32.59,32.61,32.57,32.61,54500.0,25.6207,25.6365,25.605,25.6365,54500.0
2012-05-25 13:50:00,32.61,32.62,32.58,32.6,60300.0,25.6365,25.6443,25.6129,25.6286,60300.0
2012-05-25 13:55:00,32.59,32.6,32.54,32.55,101700.0,25.6207,25.6286,25.5814,25.5893,101700.0
2012-05-25 14:00:00,32.55,32.55,32.51,32.51,37200.0,25.5893,25.5893,25.5578,25.5578,37200.0
2012-05-25 14:05:00,32.51,32.52,32.47,32.49,98500.0,25.5578,25.5657,25.5264,25.5421,98500.0
2012-05-25 14:10:00,32.49,32.52,32.48,32.52,45900.0,25.5421,25.5657,25.5343,25.5657,45900.0
2012-05-25 14:15:00,32.52,32.52,32.46,32.46,49700.0,25.5657,25.5657,25.5185,25.5185,49700.0
2012-05-25 14:20:00,32.45,32.48,32.42,32.45,59800.0,25.5107,25.5343,25.4871,25.5107,59800.0
2012-05-25 14:25:00,32.45,32.47,32.4,32.43,49200.0,25.5107,25.5264,25.4714,25.495,49200.0
2012-05-25 14:30:00,32.43,32.49,32.42,32.47,45700.0,25.495,25.5421,25.4871,25.5264,45700.0
2012-05-25 14:35:00,32.47,32.5,32.44,32.48,43200.0,25.5264,25.55,25.5028,25.5343,43200.0
2012-05-25 14:40:00,32.47,32.49,32.42,32.46,37100.0,25.5264,25.5421,25.4871,25.5185,37100.0
2012-05-25 14:45:00,32.46,32.47,32.38,32.4,56700.0,25.5185,25.5264,25.4556,25.4714,56700.0
2012-05-25 14:50:00,32.41,32.49,32.4,32.49,52700.0,25.4792,25.5421,25.4714,25.5421,52700.0
2012-05-25 14:55:00,32.49,32.49,32.44,32.45,58600.0,25.5421,25.5421,25.5028,25.5107,58600.0
2012-05-25 15:00:00,32.45,32.52,32.44,32.5,60800.0,25.5107,25.5657,25.5028,25.55,60800.0
2012-05-25 15:05:00,32.5,32.53,32.48,32.53,85900.0,25.55,25.5736,25.5343,25.5736,85900.0
2012-05-25 15:10:00,32.52,32.55,32.48,32.48,73400.0,25.5657,25.5893,25.5343,25.5343,73400.0
2012-05-25 15:15:00,32.48,32.52,32.47,32.47,80500.0,25.5343,25.5657,25.5264,25.5264,80500.0
2012-05-25 15:20:00,32.47,32.47,32.38,32.41,111600.0,25.5264,25.5264,25.4556,25.4792,111600.0
2012-05-25 15:25:00,32.41,32.46,32.41,32.45,57400.0,25.4792,25.5185,25.4792,25.5107,57400.0
2012-05-25 15:30:00,32.45,32.51,32.41,32.46,144600.0,25.5107,25.5578,25.4792,25.5185,144600.0
2012-05-25 15:35:00,32.46,32.49,32.38,32.44,164500.0,25.5185,25.5421,25.4556,25.5028,164500.0
2012-05-25 15:40:00,32.44,32.51,32.4,32.49,153800.0,25.5028,25.5578,25.4714,25.5421,153800.0
2012-05-25 15:45:00,32.5,32.53,32.46,32.47,133800.0,25.55,25.5736,25.5185,25.5264,133800.0
2012-05-25 15:50:00,32.47,32.51,32.46,32.47,269900.0,25.5264,25.5578,25.5185,25.5264,269900.0
2012-05-25 15:55:00,32.48,32.52,32.38,32.4,932800.0,25.5343,25.5657,25.4556,25.4714,932800.0
2012-05-29 09:30:00,33.09,33.18,32.83,32.89,471800.0,26.0138,26.0846,25.8094,25.8566,471800.0
2012-05-29 09:35:00,32.88,33.19,32.84,33.18,452500.0,25.8487,26.0924,25.8173,26.0846,452500.0
2012-05-29 09:40:00,33.18,33.32,33.14,33.27,397400.0,26.0846,26.1946,26.0531,26.1553,397400.0
2012-05-29 09:45:00,33.27,33.4,33.27,33.32,366000.0,26.1553,26.2575,26.1553,26.1946,366000.0
2012-05-29 09:50:00,33.32,33.35,33.22,33.22,293900.0,26.1946,26.2182,26.116,26.116,293900.0
2012-05-29 09:55:00,33.22,33.27,33.12,33.22,197000.0,26.116,26.1553,26.0374,26.116,197000.0
2012-05-29 10:00:00,33.23,33.36,33.19,33.32,492800.0,26.1239,26.2261,26.0924,26.1946,492800.0
2012-05-29 10:05:00,33.34,33.43,33.33,33.36,588900.0,26.2104,26.2811,26.2025,26.2261,588900.0
2012-05-29 10:10:00,33.37,33.46,33.35,33.37,354400.0,26.2339,26.3047,26.2182,26.2339,354400.0
2012-05-29 10:15:00,33.37,33.38,33.29,33.35,298600.0,26.2339,26.2418,26.171,26.2182,298600.0
2012-05-29 10:20:00,33.35,33.45,33.35,33.42,266900.0,26.2182,26.2968,26.2182,26.2732,266900.0
2012-05-29 10:25:00,33.41,33.43,33.32,33.39,203100.0,26.2654,26.2811,26.1946,26.2497,203100.0
2012-05-29 10:30:00,33.39,33.5,33.39,33.49,179500.0,26.2497,26.3361,26.2497,26.3283,179500.0
2012-05-29 10:35:00,33.49,33.55,33.47,33.54,223400.0,26.3283,26.3754,26.3126,26.3676,223400.0
2012-05-29 10:40:00,33.55,33.55,33.49,33.52,161000.0,26.3754,26.3754,26.3283,26.3519,161000.0
2012-05-29 10:45:00,33.51,33.55,33.5,33.53,123300.0,26.344,26.3754,26.3361,26.3597,123300.0
2012-05-29 10:50:00,33.54,33.59,33.5,33.59,207600.0,26.3676,26.4069,26.3361,26.4069,207600.0
2012-05-29 10:55:00,33.59,33.65,33.58,33.64,167300.0,26.4069,26.4541,26.399,26.4462,167300.0
2012-05-29 11:00:00,33.64,33.64,33.5,33.52,169600.0,26.4462,26.4462,26.3361,26.3519,169600.0
2012-05-29 11:05:00,33.52,33.54,33.48,33.52,168200.0,26.3519,26.3676,26.3204,26.3519,168200.0
2012-05-29 11:10:00,33.51,33.54,33.47,33.51,133400.0,26.344,26.3676,26.3126,26.344,133400.0
2012-05-29 11:15:00,33.51,33.51,33.41,33.44,147800.0,26.344,26.344,26.2654,26.289,147800.0
2012-05-29 11:20:00,33.44,33.45,33.33,33.36,286500.0,26.289,26.2968,26.2025,26.2261,286500.0
2012-05-29 11:25:00,33.37,33.41,33.33,33.4,129300.0,26.2339,26.2654,26.2025,26.2575,129300.0
2012-05-29 11:30:00,33.4,33.4,33.26,33.29,169000.0,26.2575,26.2575,26.1475,26.171,169000.0
2012-05-29 11:35:00,33.29,33.3,33.16,33.23,270000.0,26.171,26.1789,26.0688,26.1239,270000.0
2012-05-29 11:40:00,33.23,33.26,33.13,33.17,165600.0,26.1239,26.1475,26.0453,26.0767,165600.0
2012-05-29 11:45:00,33.17,33.19,33.08,33.1,211800.0,26.0767,26.0924,26.006,26.0217,211800.0
2012-05-29 11:50:00,33.11,33.21,33.1,33.18,100100.0,26.0295,26.1082,26.0217,26.0846,100100.0
2012-05-29 11:55:00,33.17,33.23,33.15,33.18,82400.0,26.0767,26.1239,26.061,26.0846,82400.0
2012-05-29 12:00:00,33.17,33.2,33.03,33.08,195600.0,26.0767,26.1003,25.9666,26.006,195600.0
2012-05-29 12:05:00,33.07,33.14,33.04,33.14,141300.0,25.9981,26.0531,25.9745,26.0531,141300.0
2012-05-29 12:10:00,33.14,33.16,33.01,33.01,140300.0,26.0531,26.0688,25.9509,25.9509,140300.0
2012-05-29 12:15:00,33.01,33.08,32.99,33.05,168700.0,25.9509,26.006,25.9352,25.9824,168700.0
2012-05-29 12:20:00,33.05,33.06,33.02,33.02,85400.0,25.9824,25.9902,25.9588,25.9588,85400.0
2012-05-29 12:25:00,33.02,33.13,33.02,33.06,107600.0,25.9588,26.0453,25.9588,25.9902,107600.0
2012-05-29 12:30:00,33.08,33.08,33.0,33.03,249800.0,26.006,26.006,25.9431,25.9666,249800.0
2012-05-29 12:35:00,33.03,33.16,33.01,33.14,84800.0,25.9666,26.0688,25.9509,26.0531,84800.0
2012-05-29 12:40:00,33.14,33.22,33.14,33.17,104800.0,26.0531,26.116,26.0531,26.0767,104800.0
2012-05-29 12:45:00,33.18,33.24,33.16,33.21,57700.0,26.0846,26.1317,26.0688,26.1082,57700.0
2012-05-29 12:50:00,33.21,33.25,33.19,33.22,62300.0,26.1082,26.1396,26.0924,26.116,62300.0
2012-05-29 12:55:00,33.22,33.23,33.16,33.18,70200.0,26.116,26.1239,26.0688,26.0846,70200.0
2012-05-29 13:00:00,33.17,33.18,33.09,33.11,115600.0,26.0767,26.0846,26.0138,26.0295,115600.0
2012-05-29 13:05:00,33.1,33.11,33.05,33.09,68600.0,26.0217,26.0295,25.9824,26.0138,68600.0
2012-05-29 13:10:00,33.09,33.13,33.07,33.07,67000.0,26.0138,26.0453,25.9981,25.9981,67000.0
2012-05-29 13:15:00,33.06,33.08,33.02,33.05,71300.0,25.9902,26.006,25.9588,25.9824,71300.0
2012-05-29 13:20:00,33.05,33.09,33.02,33.08,96500.0,25.9824,26.0138,25.9588,26.006,96500.0
2012-05-29 13:25:00,33.08,33.08,33.0,33.0,87500.0,26.006,26.006,25.9431,25.9431,87500.0
2012-05-29 13:30:00,33.0,33.07,32.93,33.06,235900.0,25.9431,25.9981,25.888,25.9902,235900.0
2012-05-29 13:35:00,33.06,33.09,33.04,33.07,59700.0,25.9902,26.0138,25.9745,25.9981,59700.0
2012-05-29 13:40:00,33.07,33.14,33.07,33.12,90900.0,25.9981,26.0531,25.9981,26.0374,90900.0
2012-05-29 13:45:00,33.13,33.16,33.07,33.08,84400.0,26.0453,26.0688,25.9981,26.006,84400.0
2012-05-29 13:50:00,33.07,33.11,33.05,33.08,73600.0,25.9981,26.0295,25.9824,26.006,73600.0
2012-05-29 13:55:00,33.09,33.13,33.09,33.11,61600.0,26.0138,26.0453,26.0138,26.0295,61600.0
2012-05-29 14:00:00,33.12,33.12,32.98,33.01,120200.0,26.0374,26.0374,25.9273,25.9509,120200.0
2012-05-29 14:05:00,33.01,33.03,32.96,32.98,70100.0,25.9509,25.9666,25.9116,25.9273,70100.0
2012-05-29 14:10:00,32.99,33.14,32.97,33.09,120900.0,25.9352,26.0531,25.9195,26.0138,120900.0
2012-05-29 14:15:00,33.09,33.19,33.09,33.18,234000.0,26.0138,26.0924,26.0138,26.0846,234000.0
2012-05-29 14:20:00,33.19,33.2,33.09,33.12,96200.0,26.0924,26.1003,26.0138,26.0374,96200.0
2012-05-29 14:25:00,33.12,33.13,33.09,33.12,128600.0,26.0374,26.0453,26.0138,26.0374,128600.0
2012-05-29 14:30:00,33.13,33.13,33.08,33.11,111700.0,26.0453,26.0453,26.006,26.0295,111700.0
2012-05-29 14:35:00,33.1,33.12,33.09,33.1,104600.0,26.0217,26.0374,26.0138,26.0217,104600.0
2012-05-29 14:40:00,33.11,33.14,33.08,33.14,206100.0,26.0295,26.0531,26.006,26.0531,206100.0
2012-05-29 14:45:00,33.14,33.19,33.13,33.16,111300.0,26.0531,26.0924,26.0453,26.0688,111300.0
2012-05-29 14:50:00,33.16,33.25,33.14,33.2,97400.0,26.0688,26.1396,26.0531,26.1003,97400.0
2012-05-29 14:55:00,33.2,33.24,33.18,33.21,55500.0,26.1003,26.1317,26.0846,26.1082,55500.0
2012-05-29 15:00:00,33.22,33.25,33.18,33.19,119800.0,26.116,26.1396,26.0846,26.0924,119800.0
2012-05-29 15:05:00,33.19,33.25,33.19,33.23,65100.0,26.0924,26.1396,26.0924,26.1239,65100.0
2012-05-29 15:10:00,33.22,33.3,33.22,33.28,177100.0,26.116,26.1789,26.116,26.1632,177100.0
2012-05-29 15:15:00,33.29,33.31,33.26,33.26,95100.0,26.171,26.1868,26.1475,26.1475,95100.0
2012-05-29 15:20:00,33.26,33.27,33.22,33.23,102400.0,26.1475,26.1553,26.116,26.1239,102400.0
2012-05-29 15:25:00,33.22,33.24,33.18,33.23,107500.0,26.116,26.1317,26.0846,26.1239,107500.0
2012-05-29 15:30:00,33.24,33.24,33.16,33.19,120500.0,26.1317,26.1317,26.0688,26.0924,120500.0
2012-05-29 15:35:00,33.19,33.25,33.15,33.15,229800.0,26.0924,26.1396,26.061,26.061,229800.0
2012-05-29 15:40:00,33.15,33.25,33.13,33.22,256300.0,26.061,26.1396,26.0453,26.116,256300.0
2012-05-29 15:45:00,33.23,33.26,33.2,33.22,362500.0,26.1239,26.1475,26.1003,26.116,362500.0
2012-05-29 15:50:00,33.23,33.24,33.19,33.23,422500.0,26.1239,26.1317,26.0924,26.1239,422500.0
2012-05-29 15:55:00,33.22,33.25,33.16,33.24,734600.0,26.116,26.1396,26.0688,26.1317,734600.0
2012-05-30 09:30:00,32.61,32.77,32.5,32.74,434300.0,25.6365,25.7622,25.55,25.7387,434300.0
2012-05-30 09:35:00,32.75,32.75,32.54,32.61,302100.0,25.7465,25.7465,25.5814,25.6365,302100.0
2012-05-30 09:40:00,32.61,32.7,32.51,32.59,311100.0,25.6365,25.7072,25.5578,25.6207,311100.0
2012-05-30 09:45:00,32.59,32.59,32.48,32.53,261400.0,25.6207,25.6207,25.5343,25.5736,261400.0
2012-05-30 09:50:00,32.54,32.58,32.45,32.56,246300.0,25.5814,25.6129,25.5107,25.5972,246300.0
2012-05-30 09:55:00,32.57,32.57,32.45,32.47,152700.0,25.605,25.605,25.5107,25.5264,152700.0
2012-05-30 10:00:00,32.48,32.59,32.41,32.49,256700.0,25.5343,25.6207,25.4792,25.5421,256700.0
2012-05-30 10:05:00,32.5,32.63,32.48,32.6,259900.0,25.55,25.6522,25.5343,25.6286,259900.0
2012-05-30 10:10:00,32.59,32.59,32.45,32.5,268300.0,25.6207,25.6207,25.5107,25.55,268300.0
2012-05-30 10:15:00,32.5,32.57,32.43,32.45,190500.0,25.55,25.605,25.495,25.5107,190500.0
2012-05-30 10:20:00,32.45,32.55,32.38,32.52,344900.0,25.5107,25.5893,25.4556,25.5657,344900.0
2012-05-30 10:25:00,32.52,32.56,32.47,32.47,203800.0,25.5657,25.5972,25.5264,25.5264,203800.0
2012-05-30 10:30:00,32.47,32.56,32.45,32.55,124800.0,25.5264,25.5972,25.5107,25.5893,124800.0
2012-05-30 10:35:00,32.55,32.55,32.46,32.48,209300.0,25.5893,25.5893,25.5185,25.5343,209300.0
2012-05-30 10:40:00,32.48,32.52,32.42,32.45,174300.0,25.5343,25.5657,25.4871,25.5107,174300.0
2012-05-30 10:45:00,32.45,32.48,32.4,32.41,109000.0,25.5107,25.5343,25.4714,25.4792,109000.0
2012-05-30 10:50:00,32.41,32.47,32.39,32.42,77200.0,25.4792,25.5264,25.4635,25.4871,77200.0
2012-05-30 10:55:00,32.42,32.46,32.39,32.42,86700.0,25.4871,25.5185,25.4635,25.4871,86700.0
2012-05-30 11:00:00,32.42,32.54,32.39,32.53,241700.0,25.4871,25.5814,25.4635,25.5736,241700.0
2012-05-30 11:05:00,32.53,32.67,32.51,32.61,229900.0,25.5736,25.6836,25.5578,25.6365,229900.0
2012-05-30 11:10:00,32.62,32.67,32.6,32.61,135200.0,25.6443,25.6836,25.6286,25.6365,135200.0
2012-05-30 11:15:00,32.61,32.63,32.53,32.57,242500.0,25.6365,25.6522,25.5736,25.605,242500.0
2012-05-30 11:20:00,32.57,32.59,32.5,32.52,121500.0,25.605,25.6207,25.55,25.5657,121500.0
2012-05-30 11:25:00,32.51,32.53,32.45,32.48,109900.0,25.5578,25.5736,25.5107,25.5343,109900.0
2012-05-30 11:30:00,32.49,32.51,32.34,32.35,173600.0,25.5421,25.5578,25.4242,25.4321,173600.0
2012-05-30 11:35:00,32.36,32.51,32.36,32.48,126600.0,25.4399,25.5578,25.4399,25.5343,126600.0
2012-05-30 11:40:00,32.48,32.65,32.44,32.63,161700.0,25.5343,25.6679,25.5028,25.6522,161700.0
2012-05-30 11:45:00,32.63,32.67,32.52,32.57,166800.0,25.6522,25.6836,25.5657,25.605,166800.0
2012-05-30 11:50:00,32.57,32.67,32.56,32.57,196900.0,25.605,25.6836,25.5972,25.605,196900.0
2012-05-30 11:55:00,32.57,32.6,32.54,32.55,114600.0,25.605,25.6286,25.5814,25.5893,114600.0
2012-05-30 12:00:00,32.54,32.58,32.44,32.48,129200.0,25.5814,25.6129,25.5028,25.5343,129200.0
2012-05-30 12:05:00,32.49,32.61,32.49,32.58,81400.0,25.5421,25.6365,25.5421,25.6129,81400.0
2012-05-30 12:10:00,32.57,32.65,32.57,32.63,94700.0,25.605,25.6679,25.605,25.6522,94700.0
2012-05-30 12:15:00,32.63,32.65,32.6,32.61,320900.0,25.6522,25.6679,25.6286,25.6365,320900.0
2012-05-30 12:20:00,32.62,32.62,32.54,32.59,83800.0,25.6443,25.6443,25.5814,25.6207,83800.0
2012-05-30 12:25:00,32.57,32.57,32.49,32.53,66200.0,25.605,25.605,25.5421,25.5736,66200.0
2012-05-30 12:30:00,32.52,32.54,32.46,32.49,62200.0,25.5657,25.5814,25.5185,25.5421,62200.0
2012-05-30 12:35:00,32.49,32.56,32.47,32.54,67400.0,25.5421,25.5972,25.5264,25.5814,67400.0
2012-05-30 12:40:00,32.54,32.62,32.48,32.62,105400.0,25.5814,25.6443,25.5343,25.6443,105400.0
2012-05-30 12:45:00,32.62,32.65,32.53,32.53,79100.0,25.6443,25.6679,25.5736,25.5736,79100.0
2012-05-30 12:50:00,32.52,32.59,32.51,32.57,41600.0,25.5657,25.6207,25.5578,25.605,41600.0
2012-05-30 12:55:00,32.57,32.58,32.51,32.54,55300.0,25.605,25.6129,25.5578,25.5814,55300.0
2012-05-30 13:00:00,32.55,32.57,32.48,32.48,66500.0,25.5893,25.605,25.5343,25.5343,66500.0
2012-05-30 13:05:00,32.48,32.51,32.45,32.46,42000.0,25.5343,25.5578,25.5107,25.5185,42000.0
2012-05-30 13:10:00,32.45,32.52,32.45,32.46,70900.0,25.5107,25.5657,25.5107,25.5185,70900.0
2012-05-30 13:15:00,32.46,32.54,32.45,32.52,40200.0,25.5185,25.5814,25.5107,25.5657,40200.0
2012-05-30 13:20:00,32.51,32.56,32.49,32.53,58600.0,25.5578,25.5972,25.5421,25.5736,58600.0
2012-05-30 13:25:00,32.53,32.56,32.51,32.55,38400.0,25.5736,25.5972,25.5578,25.5893,38400.0
2012-05-30 13:30:00,32.54,32.62,32.53,32.61,124000.0,25.5814,25.6443,25.5736,25.6365,124000.0
2012-05-30 13:35:00,32.61,32.63,32.56,32.6,71200.0,25.6365,25.6522,25.5972,25.6286,71200.0
2012-05-30 13:40:00,32.59,32.62,32.55,32.61,60500.0,25.6207,25.6443,25.5893,25.6365,60500.0
2012-05-30 13:45:00,32.62,32.67,32.61,32.66,68300.0,25.6443,25.6836,25.6365,25.6758,68300.0
2012-05-30 13:50:00,32.66,32.7,32.62,32.67,99400.0,25.6758,25.7072,25.6443,25.6836,99400.0
2012-05-30 13:55:00,32.67,32.69,32.62,32.68,58200.0,25.6836,25.6994,25.6443,25.6915,58200.0
2012-05-30 14:00:00,32.68,32.71,32.65,32.67,60900.0,25.6915,25.7151,25.6679,25.6836,60900.0
2012-05-30 14:05:00,32.66,32.7,32.65,32.67,44700.0,25.6758,25.7072,25.6679,25.6836,44700.0
2012-05-30 14:10:00,32.67,32.67,32.61,32.63,68500.0,25.6836,25.6836,25.6365,25.6522,68500.0
2012-05-30 14:15:00,32.63,32.63,32.57,32.6,59100.0,25.6522,25.6522,25.605,25.6286,59100.0
2012-05-30 14:20:00,32.6,32.63,32.56,32.61,50200.0,25.6286,25.6522,25.5972,25.6365,50200.0
2012-05-30 14:25:00,32.61,32.61,32.51,32.56,53800.0,25.6365,25.6365,25.5578,25.5972,53800.0
2012-05-30 14:30:00,32.56,32.57,32.47,32.51,122900.0,25.5972,25.605,25.5264,25.5578,122900.0
2012-05-30 14:35:00,32.51,32.51,32.45,32.47,67600.0,25.5578,25.5578,25.5107,25.5264,67600.0
2012-05-30 14:40:00,32.46,32.53,32.45,32.52,67800.0,25.5185,25.5736,25.5107,25.5657,67800.0
2012-05-30 14:45:00,32.53,32.53,32.45,32.48,61100.0,25.5736,25.5736,25.5107,25.5343,61100.0
2012-05-30 14:50:00,32.47,32.49,32.42,32.45,91500.0,25.5264,25.5421,25.4871,25.5107,91500.0
2012-05-30 14:55:00,32.46,32.49,32.42,32.44,83700.0,25.5185,25.5421,25.4871,25.5028,83700.0
2012-05-30 15:00:00,32.44,32.47,32.38,32.38,108700.0,25.5028,25.5264,25.4556,25.4556,108700.0
2012-05-30 15:05:00,32.38,32.39,32.33,32.36,162000.0,25.4556,25.4635,25.4163,25.4399,162000.0
2012-05-30 15:10:00,32.36,32.36,32.27,32.3,140800.0,25.4399,25.4399,25.3692,25.3928,140800.0
2012-05-30 15:15:00,32.3,32.33,32.24,32.33,146800.0,25.3928,25.4163,25.3456,25.4163,146800.0
2012-05-30 15:20:00,32.32,32.38,32.29,32.38,131700.0,25.4085,25.4556,25.3849,25.4556,131700.0
2012-05-30 15:25:00,32.39,32.44,32.34,32.41,203700.0,25.4635,25.5028,25.4242,25.4792,203700.0
2012-05-30 15:30:00,32.42,32.45,32.37,32.43,145300.0,25.4871,25.5107,25.4478,25.495,145300.0
2012-05-30 15:35:00,32.43,32.46,32.39,32.44,114300.0,25.495,25.5185,25.4635,25.5028,114300.0
2012-05-30 15:40:00,32.45,32.45,32.39,32.39,122500.0,25.5107,25.5107,25.4635,25.4635,122500.0
2012-05-30 15:45:00,32.4,32.49,32.4,32.47,300000.0,25.4714,25.5421,25.4714,25.5264,300000.0
2012-05-30 15:50:00,32.47,32.54,32.44,32.45,485500.0,25.5264,25.5814,25.5028,25.5107,485500.0
2012-05-30 15:55:00,32.45,32.5,32.43,32.44,600200.0,25.5107,25.55,25.495,25.5028,600200.0
2012-05-31 09:30:00,32.34,32.41,32.16,32.26,298700.0,25.4242,25.4792,25.2827,25.3613,298700.0
2012-05-31 09:35:00,32.26,32.33,32.03,32.04,309800.0,25.3613,25.4163,25.1805,25.1884,309800.0
2012-05-31 09:40:00,32.04,32.06,31.85,31.9,404600.0,25.1884,25.2041,25.039,25.0783,404600.0
2012-05-31 09:45:00,31.89,31.95,31.68,31.68,406300.0,25.0704,25.1176,24.9053,24.9053,406300.0
2012-05-31 09:50:00,31.68,31.7,31.62,31.62,316800.0,24.9053,24.9211,24.8582,24.8582,316800.0
2012-05-31 09:55:00,31.62,31.63,31.5,31.5,337400.0,24.8582,24.866,24.7638,24.7638,337400.0
2012-05-31 10:00:00,31.5,31.52,31.38,31.41,388800.0,24.7638,24.7796,24.6695,24.6931,388800.0
2012-05-31 10:05:00,31.4,31.45,31.33,31.35,396600.0,24.6852,24.7245,24.6302,24.6459,396600.0
2012-05-31 10:10:00,31.34,31.41,31.25,31.41,510100.0,24.638,24.6931,24.5673,24.6931,510100.0
2012-05-31 10:15:00,31.41,31.64,31.34,31.63,306700.0,24.6931,24.8739,24.638,24.866,306700.0
2012-05-31 10:20:00,31.63,31.7,31.57,31.67,233900.0,24.866,24.9211,24.8189,24.8975,233900.0
2012-05-31 10:25:00,31.66,31.73,31.61,31.72,183600.0,24.8896,24.9446,24.8503,24.9368,183600.0
2012-05-31 10:30:00,31.73,31.75,31.63,31.69,367900.0,24.9446,24.9604,24.866,24.9132,367900.0
2012-05-31 10:35:00,31.69,31.73,31.54,31.54,211900.0,24.9132,24.9446,24.7953,24.7953,211900.0
2012-05-31 10:40:00,31.55,31.58,31.5,31.53,238300.0,24.8031,24.8267,24.7638,24.7874,238300.0
2012-05-31 10:45:00,31.54,31.55,31.37,31.38,263900.0,24.7953,24.8031,24.6616,24.6695,263900.0
2012-05-31 10:50:00,31.38,31.44,31.34,31.41,199700.0,24.6695,24.7167,24.638,24.6931,199700.0
2012-05-31 10:55:00,31.42,31.57,31.42,31.53,140900.0,24.7009,24.8189,24.7009,24.7874,140900.0
2012-05-31 11:00:00,31.52,31.59,31.44,31.47,167800.0,24.7796,24.8346,24.7167,24.7402,167800.0
2012-05-31 11:05:00,31.47,31.57,31.43,31.5,120900.0,24.7402,24.8189,24.7088,24.7638,120900.0
2012-05-31 11:10:00,31.5,31.57,31.45,31.48,131300.0,24.7638,24.8189,24.7245,24.7481,131300.0
2012-05-31 11:15:00,31.48,31.61,31.47,31.55,180300.0,24.7481,24.8503,24.7402,24.8031,180300.0
2012-05-31 11:20:00,31.55,31.59,31.5,31.56,215800.0,24.8031,24.8346,24.7638,24.811,215800.0
2012-05-31 11:25:00,31.56,31.57,31.49,31.54,135900.0,24.811,24.8189,24.756,24.7953,135900.0
2012-05-31 11:30:00,31.54,31.7,31.51,31.7,128900.0,24.7953,24.9211,24.7717,24.9211,128900.0
2012-05-31 11:35:00,31.69,31.74,31.62,31.66,222400.0,24.9132,24.9525,24.8582,24.8896,222400.0
2012-05-31 11:40:00,31.67,31.67,31.59,31.62,116700.0,24.8975,24.8975,24.8346,24.8582,116700.0
2012-05-31 11:45:00,31.61,31.64,31.49,31.5,83200.0,24.8503,24.8739,24.756,24.7638,83200.0
2012-05-31 11:50:00,31.51,31.57,31.48,31.48,111300.0,24.7717,24.8189,24.7481,24.7481,111300.0
2012-05-31 11:55:00,31.49,31.51,31.47,31.48,70400.0,24.756,24.7717,24.7402,24.7481,70400.0
2012-05-31 12:00:00,31.48,31.59,31.46,31.51,100000.0,24.7481,24.8346,24.7324,24.7717,100000.0
2012-05-31 12:05:00,31.51,31.65,31.51,31.63,107100.0,24.7717,24.8818,24.7717,24.866,107100.0
2012-05-31 12:10:00,31.63,31.74,31.63,31.71,157600.0,24.866,24.9525,24.866,24.9289,157600.0
2012-05-31 12:15:00,31.72,31.74,31.64,31.71,116400.0,24.9368,24.9525,24.8739,24.9289,116400.0
2012-05-31 12:20:00,31.71,31.85,31.71,31.83,191600.0,24.9289,25.039,24.9289,25.0233,191600.0
2012-05-31 12:25:00,31.83,31.91,31.81,31.85,170500.0,25.0233,25.0862,25.0075,25.039,170500.0
2012-05-31 12:30:00,31.85,31.87,31.75,31.77,119800.0,25.039,25.0547,24.9604,24.9761,119800.0
2012-05-31 12:35:00,31.76,31.81,31.71,31.76,97100.0,24.9682,25.0075,24.9289,24.9682,97100.0
2012-05-31 12:40:00,31.77,31.83,31.75,31.81,81500.0,24.9761,25.0233,24.9604,25.0075,81500.0
2012-05-31 12:45:00,31.82,31.88,31.77,31.88,96300.0,25.0154,25.0626,24.9761,25.0626,96300.0
2012-05-31 12:50:00,31.88,31.92,31.83,31.85,143800.0,25.0626,25.094,25.0233,25.039,143800.0
2012-05-31 12:55:00,31.85,31.89,31.8,31.81,86500.0,25.039,25.0704,24.9997,25.0075,86500.0
2012-05-31 13:00:00,31.81,31.94,31.8,31.92,131300.0,25.0075,25.1097,24.9997,25.094,131300.0
2012-05-31 13:05:00,31.91,32.05,31.89,31.96,214600.0,25.0862,25.1962,25.0704,25.1255,214600.0
2012-05-31 13:10:00,31.96,31.98,31.91,31.95,118200.0,25.1255,25.1412,25.0862,25.1176,118200.0
2012-05-31 13:15:00,31.95,32.0,31.91,31.95,78800.0,25.1176,25.1569,25.0862,25.1176,78800.0
2012-05-31 13:20:00,31.94,31.97,31.81,31.82,114000.0,25.1097,25.1333,25.0075,25.0154,114000.0
2012-05-31 13:25:00,31.82,31.88,31.81,31.85,79900.0,25.0154,25.0626,25.0075,25.039,79900.0
2012-05-31 13:30:00,31.85,31.91,31.83,31.84,95100.0,25.039,25.0862,25.0233,25.0311,95100.0
2012-05-31 13:35:00,31.84,31.84,31.74,31.8,127800.0,25.0311,25.0311,24.9525,24.9997,127800.0
2012-05-31 13:40:00,31.81,31.82,31.73,31.82,108100.0,25.0075,25.0154,24.9446,25.0154,108100.0
2012-05-31 13:45:00,31.79,31.83,31.76,31.79,56800.0,24.9918,25.0233,24.9682,24.9918,56800.0
2012-05-31 13:50:00,31.79,31.79,31.7,31.75,107400.0,24.9918,24.9918,24.9211,24.9604,107400.0
2012-05-31 13:55:00,31.76,31.8,31.74,31.79,71800.0,24.9682,24.9997,24.9525,24.9918,71800.0
2012-05-31 14:00:00,31.78,31.87,31.77,31.87,130900.0,24.984,25.0547,24.9761,25.0547,130900.0
2012-05-31 14:05:00,31.86,31.89,31.82,31.85,114800.0,25.0468,25.0704,25.0154,25.039,114800.0
2012-05-31 14:10:00,31.84,31.92,31.83,31.83,155400.0,25.0311,25.094,25.0233,25.0233,155400.0
2012-05-31 14:15:00,31.84,31.89,31.82,31.83,101300.0,25.0311,25.0704,25.0154,25.0233,101300.0
2012-05-31 14:20:00,31.83,31.86,31.78,31.82,101800.0,25.0233,25.0468,24.984,25.0154,101800.0
2012-05-31 14:25:00,31.83,31.92,31.83,31.84,106500.0,25.0233,25.094,25.0233,25.0311,106500.0
2012-05-31 14:30:00,31.83,31.93,31.82,31.87,129900.0,25.0233,25.1019,25.0154,25.0547,129900.0
2012-05-31 14:35:00,31.87,31.96,31.86,31.92,104000.0,25.0547,25.1255,25.0468,25.094,104000.0
2012-05-31 14:40:00,31.93,32.02,31.92,31.96,178900.0,25.1019,25.1726,25.094,25.1255,178900.0
2012-05-31 14:45:00,31.97,31.98,31.92,31.97,85500.0,25.1333,25.1412,25.094,25.1333,85500.0
2012-05-31 14:50:00,31.97,31.97,31.91,31.93,84300.0,25.1333,25.1333,25.0862,25.1019,84300.0
2012-05-31 14:55:00,31.93,31.97,31.88,31.92,120200.0,25.1019,25.1333,25.0626,25.094,120200.0
2012-05-31 15:00:00,31.92,31.93,31.87,31.88,79500.0,25.094,25.1019,25.0547,25.0626,79500.0
2012-05-31 15:05:00,31.87,31.93,31.87,31.93,78500.0,25.0547,25.1019,25.0547,25.1019,78500.0
2012-05-31 15:10:00,31.93,32.02,31.93,31.99,134800.0,25.1019,25.1726,25.1019,25.149,134800.0
2012-05-31 15:15:00,31.99,32.04,31.99,32.01,139200.0,25.149,25.1884,25.149,25.1648,139200.0
2012-05-31 15:20:00,32.01,32.05,31.99,32.05,124600.0,25.1648,25.1962,25.149,25.1962,124600.0
2012-05-31 15:25:00,32.05,32.16,32.04,32.09,197500.0,25.1962,25.2827,25.1884,25.2277,197500.0
2012-05-31 15:30:00,32.11,32.14,32.07,32.14,147900.0,25.2434,25.267,25.2119,25.267,147900.0
2012-05-31 15:35:00,32.15,32.25,32.13,32.21,262700.0,25.2748,25.3534,25.2591,25.322,262700.0
2012-05-31 15:40:00,32.22,32.28,32.2,32.24,304400.0,25.3299,25.377,25.3141,25.3456,304400.0
2012-05-31 15:45:00,32.23,32.23,32.15,32.18,394800.0,25.3377,25.3377,25.2748,25.2984,394800.0
2012-05-31 15:50:00,32.18,32.18,32.08,32.09,389700.0,25.2984,25.2984,25.2198,25.2277,389700.0
2012-05-31 15:55:00,32.09,32.13,32.03,32.04,744700.0,25.2277,25.2591,25.1805,25.1884,744700.0
2012-06-01 09:30:00,31.56,32.07,31.53,32.07,751400.0,24.811,25.2119,24.7874,25.2119,751400.0
2012-06-01 09:35:00,32.07,32.27,31.91,32.07,666900.0,25.2119,25.3692,25.0862,25.2119,666900.0
2012-06-01 09:40:00,32.07,32.23,32.0,32.16,423800.0,25.2119,25.3377,25.1569,25.2827,423800.0
2012-06-01 09:45:00,32.17,32.39,31.94,32.37,641500.0,25.2906,25.4635,25.1097,25.4478,641500.0
2012-06-01 09:50:00,32.37,32.51,32.19,32.33,839700.0,25.4478,25.5578,25.3063,25.4163,839700.0
2012-06-01 09:55:00,32.34,32.35,32.21,32.26,351800.0,25.4242,25.4321,25.322,25.3613,351800.0
2012-06-01 10:00:00,32.25,32.34,32.1,32.31,580800.0,25.3534,25.4242,25.2355,25.4006,580800.0
2012-06-01 10:05:00,32.3,32.31,32.1,32.27,535000.0,25.3928,25.4006,25.2355,25.3692,535000.0
2012-06-01 10:10:00,32.27,32.33,32.06,32.1,437500.0,25.3692,25.4163,25.2041,25.2355,437500.0
2012-06-01 10:15:00,32.1,32.33,32.08,32.29,324100.0,25.2355,25.4163,25.2198,25.3849,324100.0
2012-06-01 10:20:00,32.31,32.43,32.24,32.36,512300.0,25.4006,25.495,25.3456,25.4399,512300.0
2012-06-01 10:25:00,32.36,32.41,32.27,32.38,541600.0,25.4399,25.4792,25.3692,25.4556,541600.0
2012-06-01 10:30:00,32.37,32.38,32.17,32.27,396000.0,25.4478,25.4556,25.2906,25.3692,396000.0
2012-06-01 10:35:00,32.26,32.27,32.13,32.18,245500.0,25.3613,25.3692,25.2591,25.2984,245500.0
2012-06-01 10:40:00,32.18,32.22,32.16,32.18,225100.0,25.2984,25.3299,25.2827,25.2984,225100.0
2012-06-01 10:45:00,32.17,32.28,32.13,32.28,256500.0,25.2906,25.377,25.2591,25.377,256500.0
2012-06-01 10:50:00,32.27,32.28,32.2,32.26,231000.0,25.3692,25.377,25.3141,25.3613,231000.0
2012-06-01 10:55:00,32.25,32.37,32.22,32.29,191000.0,25.3534,25.4478,25.3299,25.3849,191000.0
2012-06-01 11:00:00,32.29,32.31,32.23,32.29,160000.0,25.3849,25.4006,25.3377,25.3849,160000.0
2012-06-01 11:05:00,32.29,32.29,32.2,32.21,181900.0,25.3849,25.3849,25.3141,25.322,181900.0
2012-06-01 11:10:00,32.22,32.27,32.17,32.24,154400.0,25.3299,25.3692,25.2906,25.3456,154400.0
2012-06-01 11:15:00,32.25,32.33,32.23,32.3,251600.0,25.3534,25.4163,25.3377,25.3928,251600.0
2012-06-01 11:20:00,32.29,32.38,32.29,32.3,213900.0,25.3849,25.4556,25.3849,25.3928,213900.0
2012-06-01 11:25:00,32.3,32.33,32.25,32.27,209600.0,25.3928,25.4163,25.3534,25.3692,209600.0
2012-06-01 11:30:00,32.27,32.33,32.25,32.32,212200.0,25.3692,25.4163,25.3534,25.4085,212200.0
2012-06-01 11:35:00,32.33,32.55,32.33,32.54,440800.0,25.4163,25.5893,25.4163,25.5814,440800.0
2012-06-01 11:40:00,32.54,32.54,32.46,32.52,326000.0,25.5814,25.5814,25.5185,25.5657,326000.0
2012-06-01 11:45:00,32.52,32.53,32.37,32.43,190500.0,25.5657,25.5736,25.4478,25.495,190500.0
2012-06-01 11:50:00,32.43,32.53,32.42,32.51,285500.0,25.495,25.5736,25.4871,25.5578,285500.0
2012-06-01 11:55:00,32.51,32.67,32.46,32.67,493700.0,25.5578,25.6836,25.5185,25.6836,493700.0
2012-06-01 12:00:00,32.66,32.67,32.51,32.53,251800.0,25.6758,25.6836,25.5578,25.5736,251800.0
2012-06-01 12:05:00,32.52,32.56,32.47,32.48,238000.0,25.5657,25.5972,25.5264,25.5343,238000.0
2012-06-01 12:10:00,32.48,32.61,32.47,32.57,253400.0,25.5343,25.6365,25.5264,25.605,253400.0
2012-06-01 12:15:00,32.57,32.61,32.5,32.51,137200.0,25.605,25.6365,25.55,25.5578,137200.0
2012-06-01 12:20:00,32.5,32.51,32.4,32.4,199400.0,25.55,25.5578,25.4714,25.4714,199400.0
2012-06-01 12:25:00,32.4,32.41,32.31,32.4,143700.0,25.4714,25.4792,25.4006,25.4714,143700.0
2012-06-01 12:30:00,32.41,32.41,32.33,32.34,125200.0,25.4792,25.4792,25.4163,25.4242,125200.0
2012-06-01 12:35:00,32.33,32.36,32.28,32.33,158100.0,25.4163,25.4399,25.377,25.4163,158100.0
2012-06-01 12:40:00,32.32,32.32,32.26,32.3,215000.0,25.4085,25.4085,25.3613,25.3928,215000.0
2012-06-01 12:45:00,32.3,32.38,32.29,32.35,134700.0,25.3928,25.4556,25.3849,25.4321,134700.0
2012-06-01 12:50:00,32.35,32.42,32.34,32.39,101700.0,25.4321,25.4871,25.4242,25.4635,101700.0
2012-06-01 12:55:00,32.38,32.44,32.36,32.42,123100.0,25.4556,25.5028,25.4399,25.4871,123100.0
2012-06-01 13:00:00,32.42,32.44,32.35,32.4,122200.0,25.4871,25.5028,25.4321,25.4714,122200.0
2012-06-01 13:05:00,32.39,32.44,32.38,32.42,110200.0,25.4635,25.5028,25.4556,25.4871,110200.0
2012-06-01 13:10:00,32.41,32.46,32.4,32.42,136100.0,25.4792,25.5185,25.4714,25.4871,136100.0
2012-06-01 13:15:00,32.42,32.48,32.4,32.41,177700.0,25.4871,25.5343,25.4714,25.4792,177700.0
2012-06-01 13:20:00,32.41,32.47,32.4,32.45,121700.0,25.4792,25.5264,25.4714,25.5107,121700.0
2012-06-01 13:25:00,32.45,32.47,32.36,32.37,91300.0,25.5107,25.5264,25.4399,25.4478,91300.0
2012-06-01 13:30:00,32.37,32.41,32.31,32.32,141700.0,25.4478,25.4792,25.4006,25.4085,141700.0
2012-06-01 13:35:00,32.33,32.35,32.28,32.29,101200.0,25.4163,25.4321,25.377,25.3849,101200.0
2012-06-01 13:40:00,32.3,32.42,32.29,32.41,80200.0,25.3928,25.4871,25.3849,25.4792,80200.0
2012-06-01 13:45:00,32.41,32.42,32.3,32.31,109200.0,25.4792,25.4871,25.3928,25.4006,109200.0
2012-06-01 13:50:00,32.3,32.33,32.25,32.28,82500.0,25.3928,25.4163,25.3534,25.377,82500.0
2012-06-01 13:55:00,32.29,32.31,32.25,32.26,68600.0,25.3849,25.4006,25.3534,25.3613,68600.0
2012-06-01 14:00:00,32.27,32.28,32.15,32.15,136400.0,25.3692,25.377,25.2748,25.2748,136400.0
2012-06-01 14:05:00,32.15,32.18,32.1,32.15,181900.0,25.2748,25.2984,25.2355,25.2748,181900.0
2012-06-01 14:10:00,32.14,32.15,32.07,32.09,134400.0,25.267,25.2748,25.2119,25.2277,134400.0
2012-06-01 14:15:00,32.09,32.12,32.06,32.07,118800.0,25.2277,25.2512,25.2041,25.2119,118800.0
2012-06-01 14:20:00,32.08,32.21,32.07,32.19,188600.0,25.2198,25.322,25.2119,25.3063,188600.0
2012-06-01 14:25:00,32.19,32.2,32.13,32.15,133200.0,25.3063,25.3141,25.2591,25.2748,133200.0
2012-06-01 14:30:00,32.15,32.2,32.13,32.16,217500.0,25.2748,25.3141,25.2591,25.2827,217500.0
2012-06-01 14:35:00,32.15,32.2,32.09,32.2,170800.0,25.2748,25.3141,25.2277,25.3141,170800.0
2012-06-01 14:40:00,32.2,32.22,32.15,32.21,155900.0,25.3141,25.3299,25.2748,25.322,155900.0
2012-06-01 14:45:00,32.21,32.29,32.19,32.27,145200.0,25.322,25.3849,25.3063,25.3692,145200.0
2012-06-01 14:50:00,32.27,32.35,32.26,32.29,188600.0,25.3692,25.4321,25.3613,25.3849,188600.0
2012-06-01 14:55:00,32.28,32.31,32.21,32.22,249000.0,25.377,25.4006,25.322,25.3299,249000.0
2012-06-01 15:00:00,32.22,32.27,32.18,32.22,261700.0,25.3299,25.3692,25.2984,25.3299,261700.0
2012-06-01 15:05:00,32.22,32.25,32.17,32.24,151600.0,25.3299,25.3534,25.2906,25.3456,151600.0
2012-06-01 15:10:00,32.24,32.28,32.17,32.22,197200.0,25.3456,25.377,25.2906,25.3299,197200.0
2012-06-01 15:15:00,32.22,32.27,32.18,32.19,191200.0,25.3299,25.3692,25.2984,25.3063,191200.0
2012-06-01 15:20:00,32.19,32.26,32.18,32.19,181400.0,25.3063,25.3613,25.2984,25.3063,181400.0
2012-06-01 15:25:00,32.19,32.26,32.18,32.19,221700.0,25.3063,25.3613,25.2984,25.3063,221700.0
2012-06-01 15:30:00,32.19,32.24,32.16,32.19,226300.0,25.3063,25.3456,25.2827,25.3063,226300.0
2012-06-01 15:35:00,32.2,32.2,32.08,32.08,318500.0,25.3141,25.3141,25.2198,25.2198,318500.0
2012-06-01 15:40:00,32.08,32.14,32.07,32.11,314100.0,25.2198,25.267,25.2119,25.2434,314100.0
2012-06-01 15:45:00,32.1,32.16,32.09,32.1,276500.0,25.2355,25.2827,25.2277,25.2355,276500.0
2012-06-01 15:50:00,32.11,32.17,32.1,32.12,278800.0,25.2434,25.2906,25.2355,25.2512,278800.0
2012-06-01 15:55:00,32.12,32.16,32.07,32.07,650000.0,25.2512,25.2827,25.2119,25.2119,650000.0
2012-06-04 09:30:00,32.14,32.2,32.02,32.18,357100.0,25.267,25.3141,25.1726,25.2984,357100.0
2012-06-04 09:35:00,32.18,32.18,31.91,31.91,243000.0,25.2984,25.2984,25.0862,25.0862,243000.0
2012-06-04 09:40:00,31.91,31.98,31.85,31.91,238600.0,25.0862,25.1412,25.039,25.0862,238600.0
2012-06-04 09:45:00,31.91,31.96,31.86,31.95,254700.0,25.0862,25.1255,25.0468,25.1176,254700.0
2012-06-04 09:50:00,31.96,32.0,31.89,31.98,226900.0,25.1255,25.1569,25.0704,25.1412,226900.0
2012-06-04 09:55:00,31.99,32.06,31.95,32.06,291100.0,25.149,25.2041,25.1176,25.2041,291100.0
2012-06-04 10:00:00,32.06,32.06,31.91,31.93,176100.0,25.2041,25.2041,25.0862,25.1019,176100.0
2012-06-04 10:05:00,31.93,31.94,31.78,31.89,199400.0,25.1019,25.1097,24.984,25.0704,199400.0
2012-06-04 10:10:00,31.88,31.9,31.77,31.88,250500.0,25.0626,25.0783,24.9761,25.0626,250500.0
2012-06-04 10:15:00,31.89,32.01,31.85,31.97,337700.0,25.0704,25.1648,25.039,25.1333,337700.0
2012-06-04 10:20:00,31.97,32.04,31.94,31.95,263800.0,25.1333,25.1884,25.1097,25.1176,263800.0
2012-06-04 10:25:00,31.95,32.01,31.92,31.96,168200.0,25.1176,25.1648,25.094,25.1255,168200.0
2012-06-04 10:30:00,31.97,31.98,31.87,31.87,401800.0,25.1333,25.1412,25.0547,25.0547,401800.0
2012-06-04 10:35:00,31.87,31.87,31.73,31.73,269800.0,25.0547,25.0547,24.9446,24.9446,269800.0
2012-06-04 10:40:00,31.73,31.8,31.65,31.65,307000.0,24.9446,24.9997,24.8818,24.8818,307000.0
2012-06-04 10:45:00,31.66,31.73,31.65,31.72,209500.0,24.8896,24.9446,24.8818,24.9368,209500.0
2012-06-04 10:50:00,31.72,31.8,31.71,31.74,156300.0,24.9368,24.9997,24.9289,24.9525,156300.0
2012-06-04 10:55:00,31.74,31.84,31.71,31.76,120500.0,24.9525,25.0311,24.9289,24.9682,120500.0
2012-06-04 11:00:00,31.76,31.78,31.71,31.71,87000.0,24.9682,24.984,24.9289,24.9289,87000.0
2012-06-04 11:05:00,31.7,31.76,31.68,31.72,146500.0,24.9211,24.9682,24.9053,24.9368,146500.0
2012-06-04 11:10:00,31.73,31.78,31.7,31.75,87100.0,24.9446,24.984,24.9211,24.9604,87100.0
2012-06-04 11:15:00,31.75,31.8,31.68,31.68,144700.0,24.9604,24.9997,24.9053,24.9053,144700.0
2012-06-04 11:20:00,31.71,31.75,31.67,31.73,79500.0,24.9289,24.9604,24.8975,24.9446,79500.0
2012-06-04 11:25:00,31.74,31.75,31.67,31.69,153800.0,24.9525,24.9604,24.8975,24.9132,153800.0
2012-06-04 11:30:00,31.68,31.74,31.68,31.72,84200.0,24.9053,24.9525,24.9053,24.9368,84200.0
2012-06-04 11:35:00,31.71,31.71,31.65,31.68,65700.0,24.9289,24.9289,24.8818,24.9053,65700.0
2012-06-04 11:40:00,31.67,31.69,31.61,31.61,84900.0,24.8975,24.9132,24.8503,24.8503,84900.0
2012-06-04 11:45:00,31.61,31.63,31.58,31.59,112200.0,24.8503,24.866,24.8267,24.8346,112200.0
2012-06-04 11:50:00,31.58,31.58,31.52,31.52,140700.0,24.8267,24.8267,24.7796,24.7796,140700.0
2012-06-04 11:55:00,31.52,31.54,31.46,31.46,97700.0,24.7796,24.7953,24.7324,24.7324,97700.0
2012-06-04 12:00:00,31.47,31.5,31.43,31.43,99000.0,24.7402,24.7638,24.7088,24.7088,99000.0
2012-06-04 12:05:00,31.43,31.47,31.41,31.41,52800.0,24.7088,24.7402,24.6931,24.6931,52800.0
2012-06-04 12:10:00,31.42,31.47,31.37,31.38,171400.0,24.7009,24.7402,24.6616,24.6695,171400.0
2012-06-04 12:15:00,31.38,31.41,31.33,31.4,103300.0,24.6695,24.6931,24.6302,24.6852,103300.0
2012-06-04 12:20:00,31.4,31.44,31.36,31.39,88900.0,24.6852,24.7167,24.6538,24.6774,88900.0
2012-06-04 12:25:00,31.39,31.41,31.32,31.34,81500.0,24.6774,24.6931,24.6223,24.638,81500.0
2012-06-04 12:30:00,31.33,31.35,31.28,31.35,73900.0,24.6302,24.6459,24.5909,24.6459,73900.0
2012-06-04 12:35:00,31.34,31.41,31.3,31.38,123300.0,24.638,24.6931,24.6066,24.6695,123300.0
2012-06-04 12:40:00,31.39,31.45,31.38,31.39,76300.0,24.6774,24.7245,24.6695,24.6774,76300.0
2012-06-04 12:45:00,31.39,31.43,31.36,31.38,72200.0,24.6774,24.7088,24.6538,24.6695,72200.0
2012-06-04 12:50:00,31.38,31.39,31.35,31.38,68100.0,24.6695,24.6774,24.6459,24.6695,68100.0
2012-06-04 12:55:00,31.36,31.4,31.35,31.37,102700.0,24.6538,24.6852,24.6459,24.6616,102700.0
2012-06-04 13:00:00,31.38,31.43,31.37,31.43,97900.0,24.6695,24.7088,24.6616,24.7088,97900.0
2012-06-04 13:05:00,31.44,31.46,31.39,31.43,78700.0,24.7167,24.7324,24.6774,24.7088,78700.0
2012-06-04 13:10:00,31.43,31.47,31.4,31.45,53400.0,24.7088,24.7402,24.6852,24.7245,53400.0
2012-06-04 13:15:00,31.45,31.51,31.4,31.43,75900.0,24.7245,24.7717,24.6852,24.7088,75900.0
2012-06-04 13:20:00,31.43,31.43,31.33,31.34,97200.0,24.7088,24.7088,24.6302,24.638,97200.0
2012-06-04 13:25:00,31.35,31.38,31.31,31.38,146500.0,24.6459,24.6695,24.6145,24.6695,146500.0
2012-06-04 13:30:00,31.38,31.39,31.32,31.38,87600.0,24.6695,24.6774,24.6223,24.6695,87600.0
2012-06-04 13:35:00,31.37,31.51,31.36,31.48,108400.0,24.6616,24.7717,24.6538,24.7481,108400.0
2012-06-04 13:40:00,31.48,31.54,31.47,31.53,92600.0,24.7481,24.7953,24.7402,24.7874,92600.0
2012-06-04 13:45:00,31.53,31.57,31.51,31.56,112300.0,24.7874,24.8189,24.7717,24.811,112300.0
2012-06-04 13:50:00,31.56,31.61,31.56,31.58,68900.0,24.811,24.8503,24.811,24.8267,68900.0
2012-06-04 13:55:00,31.57,31.64,31.52,31.64,82700.0,24.8189,24.8739,24.7796,24.8739,82700.0
2012-06-04 14:00:00,31.64,31.65,31.56,31.65,149000.0,24.8739,24.8818,24.811,24.8818,149000.0
2012-06-04 14:05:00,31.65,31.69,31.62,31.66,106100.0,24.8818,24.9132,24.8582,24.8896,106100.0
2012-06-04 14:10:00,31.66,31.75,31.65,31.75,124200.0,24.8896,24.9604,24.8818,24.9604,124200.0
2012-06-04 14:15:00,31.74,31.85,31.73,31.84,156400.0,24.9525,25.039,24.9446,25.0311,156400.0
2012-06-04 14:20:00,31.84,31.85,31.79,31.82,75400.0,25.0311,25.039,24.9918,25.0154,75400.0
2012-06-04 14:25:00,31.82,31.89,31.81,31.85,97400.0,25.0154,25.0704,25.0075,25.039,97400.0
2012-06-04 14:30:00,31.86,31.94,31.82,31.94,96600.0,25.0468,25.1097,25.0154,25.1097,96600.0
2012-06-04 14:35:00,31.94,32.04,31.93,32.02,284400.0,25.1097,25.1884,25.1019,25.1726,284400.0
2012-06-04 14:40:00,32.02,32.12,31.99,32.11,242300.0,25.1726,25.2512,25.149,25.2434,242300.0
2012-06-04 14:45:00,32.11,32.2,32.1,32.11,389100.0,25.2434,25.3141,25.2355,25.2434,389100.0
2012-06-04 14:50:00,32.11,32.14,32.05,32.09,276100.0,25.2434,25.267,25.1962,25.2277,276100.0
2012-06-04 14:55:00,32.09,32.09,32.01,32.06,201300.0,25.2277,25.2277,25.1648,25.2041,201300.0
2012-06-04 15:00:00,32.06,32.13,32.06,32.12,96900.0,25.2041,25.2591,25.2041,25.2512,96900.0
2012-06-04 15:05:00,32.11,32.14,32.05,32.1,175900.0,25.2434,25.267,25.1962,25.2355,175900.0
2012-06-04 15:10:00,32.1,32.1,32.02,32.03,185000.0,25.2355,25.2355,25.1726,25.1805,185000.0
2012-06-04 15:15:00,32.03,32.07,31.96,32.05,262300.0,25.1805,25.2119,25.1255,25.1962,262300.0
2012-06-04 15:20:00,32.05,32.05,31.98,32.04,157500.0,25.1962,25.1962,25.1412,25.1884,157500.0
2012-06-04 15:25:00,32.02,32.14,31.99,32.09,183300.0,25.1726,25.267,25.149,25.2277,183300.0
2012-06-04 15:30:00,32.09,32.11,32.04,32.11,230500.0,25.2277,25.2434,25.1884,25.2434,230500.0
2012-06-04 15:35:00,32.09,32.14,32.03,32.14,219300.0,25.2277,25.267,25.1805,25.267,219300.0
2012-06-04 15:40:00,32.13,32.22,32.12,32.19,454700.0,25.2591,25.3299,25.2512,25.3063,454700.0
2012-06-04 15:45:00,32.19,32.27,32.19,32.27,332400.0,25.3063,25.3692,25.3063,25.3692,332400.0
2012-06-04 15:50:00,32.27,32.3,32.25,32.26,325900.0,25.3692,25.3928,25.3534,25.3613,325900.0
2012-06-04 15:55:00,32.26,32.37,32.25,32.32,919100.0,25.3613,25.4478,25.3534,25.4085,919100.0
2012-06-05 09:30:00,32.03,32.08,31.95,32.01,438900.0,25.1805,25.2198,25.1176,25.1648,438900.0
2012-06-05 09:35:00,32.01,32.16,31.98,31.99,341200.0,25.1648,25.2827,25.1412,25.149,341200.0
2012-06-05 09:40:00,31.98,32.03,31.88,31.88,281900.0,25.1412,25.1805,25.0626,25.0626,281900.0
2012-06-05 09:45:00,31.89,32.23,31.85,32.19,521100.0,25.0704,25.3377,25.039,25.3063,521100.0
2012-06-05 09:50:00,32.2,32.22,32.11,32.22,314900.0,25.3141,25.3299,25.2434,25.3299,314900.0
2012-06-05 09:55:00,32.22,32.29,32.16,32.2,296900.0,25.3299,25.3849,25.2827,25.3141,296900.0
2012-06-05 10:00:00,32.19,32.38,32.19,32.31,366100.0,25.3063,25.4556,25.3063,25.4006,366100.0
2012-06-05 10:05:00,32.3,32.35,32.21,32.35,390100.0,25.3928,25.4321,25.322,25.4321,390100.0
2012-06-05 10:10:00,32.34,32.46,32.31,32.46,303800.0,25.4242,25.5185,25.4006,25.5185,303800.0
2012-06-05 10:15:00,32.46,32.63,32.46,32.54,426400.0,25.5185,25.6522,25.5185,25.5814,426400.0
2012-06-05 10:20:00,32.54,32.63,32.54,32.61,220100.0,25.5814,25.6522,25.5814,25.6365,220100.0
2012-06-05 10:25:00,32.61,32.72,32.61,32.71,307900.0,25.6365,25.7229,25.6365,25.7151,307900.0
2012-06-05 10:30:00,32.72,32.76,32.48,32.53,265100.0,25.7229,25.7544,25.5343,25.5736,265100.0
2012-06-05 10:35:00,32.54,32.63,32.54,32.56,253800.0,25.5814,25.6522,25.5814,25.5972,253800.0
2012-06-05 10:40:00,32.55,32.65,32.51,32.64,322400.0,25.5893,25.6679,25.5578,25.66,322400.0
2012-06-05 10:45:00,32.65,32.68,32.59,32.67,214300.0,25.6679,25.6915,25.6207,25.6836,214300.0
2012-06-05 10:50:00,32.67,32.68,32.49,32.51,198200.0,25.6836,25.6915,25.5421,25.5578,198200.0
2012-06-05 10:55:00,32.51,32.51,32.36,32.4,305100.0,25.5578,25.5578,25.4399,25.4714,305100.0
2012-06-05 11:00:00,32.39,32.4,32.31,32.36,200600.0,25.4635,25.4714,25.4006,25.4399,200600.0
2012-06-05 11:05:00,32.35,32.38,32.27,32.28,252000.0,25.4321,25.4556,25.3692,25.377,252000.0
2012-06-05 11:10:00,32.27,32.43,32.27,32.41,596700.0,25.3692,25.495,25.3692,25.4792,596700.0
2012-06-05 11:15:00,32.41,32.47,32.39,32.47,144300.0,25.4792,25.5264,25.4635,25.5264,144300.0
2012-06-05 11:20:00,32.47,32.48,32.4,32.42,131900.0,25.5264,25.5343,25.4714,25.4871,131900.0
2012-06-05 11:25:00,32.41,32.46,32.38,32.46,192700.0,25.4792,25.5185,25.4556,25.5185,192700.0
2012-06-05 11:30:00,32.45,32.51,32.44,32.47,142700.0,25.5107,25.5578,25.5028,25.5264,142700.0
2012-06-05 11:35:00,32.47,32.53,32.36,32.38,195900.0,25.5264,25.5736,25.4399,25.4556,195900.0
2012-06-05 11:40:00,32.38,32.39,32.3,32.35,312900.0,25.4556,25.4635,25.3928,25.4321,312900.0
2012-06-05 11:45:00,32.36,32.4,32.34,32.35,172400.0,25.4399,25.4714,25.4242,25.4321,172400.0
2012-06-05 11:50:00,32.35,32.35,32.23,32.28,176100.0,25.4321,25.4321,25.3377,25.377,176100.0
2012-06-05 11:55:00,32.28,32.29,32.18,32.22,124200.0,25.377,25.3849,25.2984,25.3299,124200.0
2012-06-05 12:00:00,32.22,32.23,32.17,32.19,196400.0,25.3299,25.3377,25.2906,25.3063,196400.0
2012-06-05 12:05:00,32.19,32.26,32.18,32.24,244500.0,25.3063,25.3613,25.2984,25.3456,244500.0
2012-06-05 12:10:00,32.24,32.26,32.19,32.2,134500.0,25.3456,25.3613,25.3063,25.3141,134500.0
2012-06-05 12:15:00,32.21,32.22,32.11,32.17,104800.0,25.322,25.3299,25.2434,25.2906,104800.0
2012-06-05 12:20:00,32.18,32.3,32.14,32.27,181000.0,25.2984,25.3928,25.267,25.3692,181000.0
2012-06-05 12:25:00,32.28,32.29,32.22,32.27,81300.0,25.377,25.3849,25.3299,25.3692,81300.0
2012-06-05 12:30:00,32.28,32.45,32.28,32.42,194300.0,25.377,25.5107,25.377,25.4871,194300.0
2012-06-05 12:35:00,32.42,32.42,32.35,32.4,96100.0,25.4871,25.4871,25.4321,25.4714,96100.0
2012-06-05 12:40:00,32.4,32.43,32.36,32.4,75500.0,25.4714,25.495,25.4399,25.4714,75500.0
2012-06-05 12:45:00,32.4,32.43,32.3,32.31,70100.0,25.4714,25.495,25.3928,25.4006,70100.0
2012-06-05 12:50:00,32.31,32.41,32.31,32.32,91900.0,25.4006,25.4792,25.4006,25.4085,91900.0
2012-06-05 12:55:00,32.33,32.44,32.32,32.42,160400.0,25.4163,25.5028,25.4085,25.4871,160400.0
2012-06-05 13:00:00,32.41,32.44,32.36,32.42,141800.0,25.4792,25.5028,25.4399,25.4871,141800.0
2012-06-05 13:05:00,32.41,32.46,32.39,32.39,105000.0,25.4792,25.5185,25.4635,25.4635,105000.0
2012-06-05 13:10:00,32.39,32.45,32.38,32.43,117500.0,25.4635,25.5107,25.4556,25.495,117500.0
2012-06-05 13:15:00,32.42,32.43,32.29,32.29,168000.0,25.4871,25.495,25.3849,25.3849,168000.0
2012-06-05 13:20:00,32.29,32.34,32.28,32.31,50300.0,25.3849,25.4242,25.377,25.4006,50300.0
2012-06-05 13:25:00,32.31,32.34,32.3,32.34,93600.0,25.4006,25.4242,25.3928,25.4242,93600.0
2012-06-05 13:30:00,32.34,32.35,32.29,32.3,176900.0,25.4242,25.4321,25.3849,25.3928,176900.0
2012-06-05 13:35:00,32.3,32.35,32.27,32.31,46600.0,25.3928,25.4321,25.3692,25.4006,46600.0
2012-06-05 13:40:00,32.32,32.37,32.3,32.36,46000.0,25.4085,25.4478,25.3928,25.4399,46000.0
2012-06-05 13:45:00,32.35,32.41,32.34,32.41,101200.0,25.4321,25.4792,25.4242,25.4792,101200.0
2012-06-05 13:50:00,32.4,32.49,32.38,32.45,149200.0,25.4714,25.5421,25.4556,25.5107,149200.0
2012-06-05 13:55:00,32.44,32.49,32.44,32.45,66700.0,25.5028,25.5421,25.5028,25.5107,66700.0
2012-06-05 14:00:00,32.44,32.48,32.34,32.35,125000.0,25.5028,25.5343,25.4242,25.4321,125000.0
2012-06-05 14:05:00,32.35,32.43,32.35,32.4,142100.0,25.4321,25.495,25.4321,25.4714,142100.0
2012-06-05 14:10:00,32.42,32.46,32.38,32.46,97700.0,25.4871,25.5185,25.4556,25.5185,97700.0
2012-06-05 14:15:00,32.45,32.51,32.42,32.47,130700.0,25.5107,25.5578,25.4871,25.5264,130700.0
2012-06-05 14:20:00,32.47,32.48,32.41,32.46,71500.0,25.5264,25.5343,25.4792,25.5185,71500.0
2012-06-05 14:25:00,32.46,32.49,32.42,32.47,78100.0,25.5185,25.5421,25.4871,25.5264,78100.0
2012-06-05 14:30:00,32.46,32.5,32.43,32.5,57100.0,25.5185,25.55,25.495,25.55,57100.0
2012-06-05 14:35:00,32.5,32.51,32.41,32.41,73800.0,25.55,25.5578,25.4792,25.4792,73800.0
2012-06-05 14:40:00,32.42,32.46,32.39,32.41,101400.0,25.4871,25.5185,25.4635,25.4792,101400.0
2012-06-05 14:45:00,32.41,32.44,32.38,32.39,105200.0,25.4792,25.5028,25.4556,25.4635,105200.0
2012-06-05 14:50:00,32.4,32.41,32.35,32.39,51500.0,25.4714,25.4792,25.4321,25.4635,51500.0
2012-06-05 14:55:00,32.39,32.4,32.36,32.39,64000.0,25.4635,25.4714,25.4399,25.4635,64000.0
2012-06-05 15:00:00,32.39,32.43,32.38,32.4,77900.0,25.4635,25.495,25.4556,25.4714,77900.0
2012-06-05 15:05:00,32.4,32.44,32.39,32.4,100900.0,25.4714,25.5028,25.4635,25.4714,100900.0
2012-06-05 15:10:00,32.4,32.44,32.38,32.4,97800.0,25.4714,25.5028,25.4556,25.4714,97800.0
2012-06-05 15:15:00,32.41,32.45,32.37,32.43,72600.0,25.4792,25.5107,25.4478,25.495,72600.0
2012-06-05 15:20:00,32.43,32.45,32.4,32.43,68600.0,25.495,25.5107,25.4714,25.495,68600.0
2012-06-05 15:25:00,32.43,32.48,32.43,32.46,145500.0,25.495,25.5343,25.495,25.5185,145500.0
2012-06-05 15:30:00,32.46,32.51,32.45,32.5,91700.0,25.5185,25.5578,25.5107,25.55,91700.0
2012-06-05 15:35:00,32.5,32.56,32.47,32.55,160400.0,25.55,25.5972,25.5264,25.5893,160400.0
2012-06-05 15:40:00,32.56,32.62,32.55,32.59,243700.0,25.5972,25.6443,25.5893,25.6207,243700.0
2012-06-05 15:45:00,32.59,32.68,32.57,32.68,503700.0,25.6207,25.6915,25.605,25.6915,503700.0
2012-06-05 15:50:00,32.67,32.68,32.62,32.64,299800.0,25.6836,25.6915,25.6443,25.66,299800.0
2012-06-05 15:55:00,32.65,32.65,32.6,32.6,549000.0,25.6679,25.6679,25.6286,25.6286,549000.0
2012-06-06 09:30:00,33.18,33.29,33.1,33.22,557400.0,26.0846,26.171,26.0217,26.116,557400.0
2012-06-06 09:35:00,33.23,33.26,33.09,33.26,424200.0,26.1239,26.1475,26.0138,26.1475,424200.0
2012-06-06 09:40:00,33.26,33.5,33.26,33.5,536900.0,26.1475,26.3361,26.1475,26.3361,536900.0
2012-06-06 09:45:00,33.5,33.9,33.49,33.88,922400.0,26.3361,26.6506,26.3283,26.6349,922400.0
2012-06-06 09:50:00,33.88,33.89,33.67,33.73,579300.0,26.6349,26.6427,26.4698,26.517,579300.0
2012-06-06 09:55:00,33.73,33.88,33.72,33.86,599000.0,26.517,26.6349,26.5091,26.6192,599000.0
2012-06-06 10:00:00,33.86,33.95,33.83,33.93,567800.0,26.6192,26.6899,26.5956,26.6742,567800.0
2012-06-06 10:05:00,33.92,34.06,33.92,34.05,808700.0,26.6663,26.7764,26.6663,26.7685,808700.0
2012-06-06 10:10:00,34.05,34.07,33.92,33.97,457200.0,26.7685,26.7842,26.6663,26.7056,457200.0
2012-06-06 10:15:00,33.97,34.01,33.78,33.81,372900.0,26.7056,26.7371,26.5563,26.5798,372900.0
2012-06-06 10:20:00,33.81,33.82,33.72,33.76,369100.0,26.5798,26.5877,26.5091,26.5405,369100.0
2012-06-06 10:25:00,33.75,33.79,33.69,33.69,223200.0,26.5327,26.5641,26.4855,26.4855,223200.0
2012-06-06 10:30:00,33.69,33.73,33.65,33.72,426300.0,26.4855,26.517,26.4541,26.5091,426300.0
2012-06-06 10:35:00,33.71,33.78,33.69,33.74,269700.0,26.5012,26.5563,26.4855,26.5248,269700.0
2012-06-06 10:40:00,33.75,33.84,33.74,33.83,344000.0,26.5327,26.6034,26.5248,26.5956,344000.0
2012-06-06 10:45:00,33.82,33.88,33.8,33.83,228700.0,26.5877,26.6349,26.572,26.5956,228700.0
2012-06-06 10:50:00,33.83,33.87,33.78,33.8,199000.0,26.5956,26.627,26.5563,26.572,199000.0
2012-06-06 10:55:00,33.81,33.83,33.8,33.81,139600.0,26.5798,26.5956,26.572,26.5798,139600.0
2012-06-06 11:00:00,33.81,33.82,33.76,33.76,202700.0,26.5798,26.5877,26.5405,26.5405,202700.0
2012-06-06 11:05:00,33.77,33.8,33.74,33.79,105900.0,26.5484,26.572,26.5248,26.5641,105900.0
2012-06-06 11:10:00,33.79,33.83,33.75,33.82,214100.0,26.5641,26.5956,26.5327,26.5877,214100.0
2012-06-06 11:15:00,33.82,33.82,33.72,33.76,134100.0,26.5877,26.5877,26.5091,26.5405,134100.0
2012-06-06 11:20:00,33.76,33.84,33.75,33.8,213200.0,26.5405,26.6034,26.5327,26.572,213200.0
2012-06-06 11:25:00,33.81,33.86,33.81,33.84,148800.0,26.5798,26.6192,26.5798,26.6034,148800.0
2012-06-06 11:30:00,33.84,33.85,33.72,33.74,122200.0,26.6034,26.6113,26.5091,26.5248,122200.0
2012-06-06 11:35:00,33.73,33.75,33.67,33.7,128200.0,26.517,26.5327,26.4698,26.4934,128200.0
2012-06-06 11:40:00,33.71,33.74,33.68,33.72,133400.0,26.5012,26.5248,26.4776,26.5091,133400.0
2012-06-06 11:45:00,33.72,33.75,33.69,33.75,99500.0,26.5091,26.5327,26.4855,26.5327,99500.0
2012-06-06 11:50:00,33.75,33.76,33.68,33.72,175900.0,26.5327,26.5405,26.4776,26.5091,175900.0
2012-06-06 11:55:00,33.73,33.82,33.73,33.81,184600.0,26.517,26.5877,26.517,26.5798,184600.0
2012-06-06 12:00:00,33.8,33.85,33.8,33.83,179300.0,26.572,26.6113,26.572,26.5956,179300.0
2012-06-06 12:05:00,33.82,33.85,33.79,33.81,98900.0,26.5877,26.6113,26.5641,26.5798,98900.0
2012-06-06 12:10:00,33.82,33.84,33.79,33.81,127800.0,26.5877,26.6034,26.5641,26.5798,127800.0
2012-06-06 12:15:00,33.82,33.84,33.8,33.8,104300.0,26.5877,26.6034,26.572,26.572,104300.0
2012-06-06 12:20:00,33.8,33.85,33.79,33.8,168800.0,26.572,26.6113,26.5641,26.572,168800.0
2012-06-06 12:25:00,33.8,33.82,33.76,33.77,89900.0,26.572,26.5877,26.5405,26.5484,89900.0
2012-06-06 12:30:00,33.77,33.77,33.73,33.76,111300.0,26.5484,26.5484,26.517,26.5405,111300.0
2012-06-06 12:35:00,33.76,33.77,33.72,33.73,197000.0,26.5405,26.5484,26.5091,26.517,197000.0
2012-06-06 12:40:00,33.73,33.78,33.72,33.73,124500.0,26.517,26.5563,26.5091,26.517,124500.0
2012-06-06 12:45:00,33.74,33.75,33.69,33.7,107000.0,26.5248,26.5327,26.4855,26.4934,107000.0
2012-06-06 12:50:00,33.7,33.7,33.66,33.69,158500.0,26.4934,26.4934,26.4619,26.4855,158500.0
2012-06-06 12:55:00,33.69,33.71,33.59,33.6,156400.0,26.4855,26.5012,26.4069,26.4148,156400.0
2012-06-06 13:00:00,33.6,33.61,33.47,33.48,220300.0,26.4148,26.4226,26.3126,26.3204,220300.0
2012-06-06 13:05:00,33.49,33.54,33.48,33.52,135100.0,26.3283,26.3676,26.3204,26.3519,135100.0
2012-06-06 13:10:00,33.53,33.54,33.5,33.52,46100.0,26.3597,26.3676,26.3361,26.3519,46100.0
2012-06-06 13:15:00,33.51,33.54,33.48,33.49,115400.0,26.344,26.3676,26.3204,26.3283,115400.0
2012-06-06 13:20:00,33.5,33.51,33.42,33.42,161600.0,26.3361,26.344,26.2732,26.2732,161600.0
2012-06-06 13:25:00,33.42,33.52,33.42,33.52,88700.0,26.2732,26.3519,26.2732,26.3519,88700.0
2012-06-06 13:30:00,33.52,33.56,33.48,33.54,124700.0,26.3519,26.3833,26.3204,26.3676,124700.0
2012-06-06 13:35:00,33.55,33.62,33.55,33.59,100200.0,26.3754,26.4305,26.3754,26.4069,100200.0
2012-06-06 13:40:00,33.59,33.61,33.52,33.55,69300.0,26.4069,26.4226,26.3519,26.3754,69300.0
2012-06-06 13:45:00,33.55,33.57,33.5,33.52,53000.0,26.3754,26.3912,26.3361,26.3519,53000.0
2012-06-06 13:50:00,33.52,33.52,33.44,33.45,99800.0,26.3519,26.3519,26.289,26.2968,99800.0
2012-06-06 13:55:00,33.44,33.44,33.33,33.36,136500.0,26.289,26.289,26.2025,26.2261,136500.0
2012-06-06 14:00:00,33.36,33.42,33.3,33.3,95300.0,26.2261,26.2732,26.1789,26.1789,95300.0
2012-06-06 14:05:00,33.3,33.34,33.23,33.23,158200.0,26.1789,26.2104,26.1239,26.1239,158200.0
2012-06-06 14:10:00,33.22,33.25,33.17,33.21,218100.0,26.116,26.1396,26.0767,26.1082,218100.0
2012-06-06 14:15:00,33.2,33.34,33.16,33.33,233300.0,26.1003,26.2104,26.0688,26.2025,233300.0
2012-06-06 14:20:00,33.33,33.33,33.26,33.26,129700.0,26.2025,26.2025,26.1475,26.1475,129700.0
2012-06-06 14:25:00,33.25,33.35,33.25,33.32,146200.0,26.1396,26.2182,26.1396,26.1946,146200.0
2012-06-06 14:30:00,33.32,33.4,33.31,33.37,84700.0,26.1946,26.2575,26.1868,26.2339,84700.0
2012-06-06 14:35:00,33.37,33.41,33.34,33.34,133400.0,26.2339,26.2654,26.2104,26.2104,133400.0
2012-06-06 14:40:00,33.33,33.39,33.33,33.35,90700.0,26.2025,26.2497,26.2025,26.2182,90700.0
2012-06-06 14:45:00,33.35,33.38,33.32,33.33,89200.0,26.2182,26.2418,26.1946,26.2025,89200.0
2012-06-06 14:50:00,33.33,33.36,33.31,33.35,106700.0,26.2025,26.2261,26.1868,26.2182,106700.0
2012-06-06 14:55:00,33.35,33.38,33.34,33.34,145900.0,26.2182,26.2418,26.2104,26.2104,145900.0
2012-06-06 15:00:00,33.34,33.37,33.32,33.36,105200.0,26.2104,26.2339,26.1946,26.2261,105200.0
2012-06-06 15:05:00,33.36,33.43,33.34,33.41,111300.0,26.2261,26.2811,26.2104,26.2654,111300.0
2012-06-06 15:10:00,33.41,33.48,33.39,33.43,137900.0,26.2654,26.3204,26.2497,26.2811,137900.0
2012-06-06 15:15:00,33.43,33.45,33.38,33.4,112500.0,26.2811,26.2968,26.2418,26.2575,112500.0
2012-06-06 15:20:00,33.39,33.47,33.38,33.38,179700.0,26.2497,26.3126,26.2418,26.2418,179700.0
2012-06-06 15:25:00,33.38,33.44,33.35,33.36,109600.0,26.2418,26.289,26.2182,26.2261,109600.0
2012-06-06 15:30:00,33.35,33.44,33.35,33.39,153700.0,26.2182,26.289,26.2182,26.2497,153700.0
2012-06-06 15:35:00,33.39,33.41,33.36,33.36,180100.0,26.2497,26.2654,26.2261,26.2261,180100.0
2012-06-06 15:40:00,33.37,33.48,33.36,33.47,211500.0,26.2339,26.3204,26.2261,26.3126,211500.0
2012-06-06 15:45:00,33.48,33.57,33.47,33.55,393600.0,26.3204,26.3912,26.3126,26.3754,393600.0
2012-06-06 15:50:00,33.54,33.64,33.52,33.6,431200.0,26.3676,26.4462,26.3519,26.4148,431200.0
2012-06-06 15:55:00,33.6,33.66,33.55,33.65,721500.0,26.4148,26.4619,26.3754,26.4541,721500.0
2012-06-07 09:30:00,34.58,34.78,34.55,34.7,1196400.0,27.1852,27.3424,27.1616,27.2795,1196400.0
2012-06-07 09:35:00,34.7,34.8,34.49,34.78,866400.0,27.2795,27.3581,27.1144,27.3424,866400.0
2012-06-07 09:40:00,34.77,34.8,34.31,34.44,718300.0,27.3346,27.3581,26.9729,27.0751,718300.0
2012-06-07 09:45:00,34.43,34.47,34.32,34.38,321300.0,27.0673,27.0987,26.9808,27.028,321300.0
2012-06-07 09:50:00,34.38,34.44,34.29,34.3,451000.0,27.028,27.0751,26.9572,26.9651,451000.0
2012-06-07 09:55:00,34.31,34.37,34.23,34.28,329400.0,26.9729,27.0201,26.91,26.9493,329400.0
2012-06-07 10:00:00,34.27,34.37,34.07,34.14,529900.0,26.9415,27.0201,26.7842,26.8393,529900.0
2012-06-07 10:05:00,34.13,34.3,34.04,34.07,411200.0,26.8314,26.9651,26.7607,26.7842,411200.0
2012-06-07 10:10:00,34.09,34.1,33.86,33.94,388400.0,26.8,26.8078,26.6192,26.682,388400.0
2012-06-07 10:15:00,33.94,33.98,33.79,33.81,249200.0,26.682,26.7135,26.5641,26.5798,249200.0
2012-06-07 10:20:00,33.8,33.98,33.79,33.91,219600.0,26.572,26.7135,26.5641,26.6585,219600.0
2012-06-07 10:25:00,33.91,34.09,33.86,34.07,310100.0,26.6585,26.8,26.6192,26.7842,310100.0
2012-06-07 10:30:00,34.06,34.19,34.04,34.08,385300.0,26.7764,26.8786,26.7607,26.7921,385300.0
2012-06-07 10:35:00,34.07,34.09,33.94,34.01,283400.0,26.7842,26.8,26.682,26.7371,283400.0
2012-06-07 10:40:00,34.01,34.09,33.95,33.97,246800.0,26.7371,26.8,26.6899,26.7056,246800.0
2012-06-07 10:45:00,33.98,34.04,33.85,33.92,244200.0,26.7135,26.7607,26.6113,26.6663,244200.0
2012-06-07 10:50:00,33.9,33.9,33.76,33.81,265500.0,26.6506,26.6506,26.5405,26.5798,265500.0
2012-06-07 10:55:00,33.8,33.8,33.7,33.8,282200.0,26.572,26.572,26.4934,26.572,282200.0
2012-06-07 11:00:00,33.8,33.87,33.75,33.84,223400.0,26.572,26.627,26.5327,26.6034,223400.0
2012-06-07 11:05:00,33.84,33.87,33.75,33.8,216100.0,26.6034,26.627,26.5327,26.572,216100.0
2012-06-07 11:10:00,33.8,33.83,33.71,33.75,155000.0,26.572,26.5956,26.5012,26.5327,155000.0
2012-06-07 11:15:00,33.74,33.77,33.67,33.67,95200.0,26.5248,26.5484,26.4698,26.4698,95200.0
2012-06-07 11:20:00,33.68,33.85,33.68,33.84,177900.0,26.4776,26.6113,26.4776,26.6034,177900.0
2012-06-07 11:25:00,33.84,33.89,33.79,33.82,103700.0,26.6034,26.6427,26.5641,26.5877,103700.0
2012-06-07 11:30:00,33.83,33.85,33.77,33.84,77000.0,26.5956,26.6113,26.5484,26.6034,77000.0
2012-06-07 11:35:00,33.84,33.99,33.84,33.97,183300.0,26.6034,26.7214,26.6034,26.7056,183300.0
2012-06-07 11:40:00,33.97,34.01,33.95,34.01,119800.0,26.7056,26.7371,26.6899,26.7371,119800.0
2012-06-07 11:45:00,34.02,34.06,33.97,34.06,177900.0,26.7449,26.7764,26.7056,26.7764,177900.0
2012-06-07 11:50:00,34.06,34.15,34.06,34.11,152400.0,26.7764,26.8471,26.7764,26.8157,152400.0
2012-06-07 11:55:00,34.12,34.14,34.08,34.11,195200.0,26.8236,26.8393,26.7921,26.8157,195200.0
2012-06-07 12:00:00,34.11,34.12,34.06,34.07,92600.0,26.8157,26.8236,26.7764,26.7842,92600.0
2012-06-07 12:05:00,34.07,34.09,33.97,34.01,121300.0,26.7842,26.8,26.7056,26.7371,121300.0
2012-06-07 12:10:00,34.01,34.05,33.96,34.05,85400.0,26.7371,26.7685,26.6978,26.7685,85400.0
2012-06-07 12:15:00,34.06,34.13,34.0,34.04,170000.0,26.7764,26.8314,26.7292,26.7607,170000.0
2012-06-07 12:20:00,34.03,34.08,33.97,33.99,112500.0,26.7528,26.7921,26.7056,26.7214,112500.0
2012-06-07 12:25:00,34.0,34.02,33.95,33.97,75700.0,26.7292,26.7449,26.6899,26.7056,75700.0
2012-06-07 12:30:00,33.98,33.99,33.9,33.93,82400.0,26.7135,26.7214,26.6506,26.6742,82400.0
2012-06-07 12:35:00,33.94,33.95,33.87,33.9,66900.0,26.682,26.6899,26.627,26.6506,66900.0
2012-06-07 12:40:00,33.9,33.94,33.82,33.86,94500.0,26.6506,26.682,26.5877,26.6192,94500.0
2012-06-07 12:45:00,33.85,33.9,33.83,33.83,106400.0,26.6113,26.6506,26.5956,26.5956,106400.0
2012-06-07 12:50:00,33.83,33.91,33.82,33.9,73400.0,26.5956,26.6585,26.5877,26.6506,73400.0
2012-06-07 12:55:00,33.91,33.92,33.85,33.9,69100.0,26.6585,26.6663,26.6113,26.6506,69100.0
2012-06-07 13:00:00,33.91,33.91,33.87,33.87,77800.0,26.6585,26.6585,26.627,26.627,77800.0
2012-06-07 13:05:00,33.88,33.89,33.79,33.8,84600.0,26.6349,26.6427,26.5641,26.572,84600.0
2012-06-07 13:10:00,33.8,33.85,33.79,33.8,62000.0,26.572,26.6113,26.5641,26.572,62000.0
2012-06-07 13:15:00,33.8,33.88,33.8,33.83,165600.0,26.572,26.6349,26.572,26.5956,165600.0
2012-06-07 13:20:00,33.84,33.91,33.83,33.89,79500.0,26.6034,26.6585,26.5956,26.6427,79500.0
2012-06-07 13:25:00,33.89,33.92,33.85,33.87,82800.0,26.6427,26.6663,26.6113,26.627,82800.0
2012-06-07 13:30:00,33.87,33.93,33.84,33.92,94200.0,26.627,26.6742,26.6034,26.6663,94200.0
2012-06-07 13:35:00,33.92,33.97,33.88,33.97,78000.0,26.6663,26.7056,26.6349,26.7056,78000.0
2012-06-07 13:40:00,33.97,34.02,33.93,34.01,118000.0,26.7056,26.7449,26.6742,26.7371,118000.0
2012-06-07 13:45:00,34.01,34.04,33.98,34.0,68200.0,26.7371,26.7607,26.7135,26.7292,68200.0
2012-06-07 13:50:00,34.0,34.0,33.91,33.93,87400.0,26.7292,26.7292,26.6585,26.6742,87400.0
2012-06-07 13:55:00,33.93,33.97,33.92,33.92,43200.0,26.6742,26.7056,26.6663,26.6663,43200.0
2012-06-07 14:00:00,33.92,33.97,33.91,33.92,58200.0,26.6663,26.7056,26.6585,26.6663,58200.0
2012-06-07 14:05:00,33.92,33.94,33.88,33.91,65000.0,26.6663,26.682,26.6349,26.6585,65000.0
2012-06-07 14:10:00,33.91,33.94,33.91,33.93,38000.0,26.6585,26.682,26.6585,26.6742,38000.0
2012-06-07 14:15:00,33.93,34.01,33.92,33.93,143900.0,26.6742,26.7371,26.6663,26.6742,143900.0
2012-06-07 14:20:00,33.94,34.0,33.92,33.98,67000.0,26.682,26.7292,26.6663,26.7135,67000.0
2012-06-07 14:25:00,33.99,34.01,33.97,34.0,64900.0,26.7214,26.7371,26.7056,26.7292,64900.0
2012-06-07 14:30:00,34.0,34.01,33.96,33.98,83200.0,26.7292,26.7371,26.6978,26.7135,83200.0
2012-06-07 14:35:00,33.99,34.01,33.94,33.96,69300.0,26.7214,26.7371,26.682,26.6978,69300.0
2012-06-07 14:40:00,33.95,34.0,33.95,33.97,78100.0,26.6899,26.7292,26.6899,26.7056,78100.0
2012-06-07 14:45:00,33.97,34.0,33.95,34.0,51400.0,26.7056,26.7292,26.6899,26.7292,51400.0
2012-06-07 14:50:00,34.0,34.01,33.96,34.0,130300.0,26.7292,26.7371,26.6978,26.7292,130300.0
2012-06-07 14:55:00,34.01,34.03,33.95,33.99,101200.0,26.7371,26.7528,26.6899,26.7214,101200.0
2012-06-07 15:00:00,33.99,34.01,33.97,33.97,49300.0,26.7214,26.7371,26.7056,26.7056,49300.0
2012-06-07 15:05:00,33.97,33.97,33.88,33.91,214100.0,26.7056,26.7056,26.6349,26.6585,214100.0
2012-06-07 15:10:00,33.91,33.95,33.88,33.95,86400.0,26.6585,26.6899,26.6349,26.6899,86400.0
2012-06-07 15:15:00,33.94,33.95,33.81,33.85,107000.0,26.682,26.6899,26.5798,26.6113,107000.0
2012-06-07 15:20:00,33.85,33.88,33.8,33.84,155300.0,26.6113,26.6349,26.572,26.6034,155300.0
2012-06-07 15:25:00,33.84,33.85,33.74,33.74,309000.0,26.6034,26.6113,26.5248,26.5248,309000.0
2012-06-07 15:30:00,33.74,33.79,33.67,33.76,302000.0,26.5248,26.5641,26.4698,26.5405,302000.0
2012-06-07 15:35:00,33.75,33.76,33.62,33.63,224300.0,26.5327,26.5405,26.4305,26.4383,224300.0
2012-06-07 15:40:00,33.63,33.66,33.54,33.56,380600.0,26.4383,26.4619,26.3676,26.3833,380600.0
2012-06-07 15:45:00,33.55,33.62,33.51,33.55,441200.0,26.3754,26.4305,26.344,26.3754,441200.0
2012-06-07 15:50:00,33.55,33.56,33.48,33.54,316800.0,26.3754,26.3833,26.3204,26.3676,316800.0
2012-06-07 15:55:00,33.55,33.66,33.55,33.62,938500.0,26.3754,26.4619,26.3754,26.4305,938500.0
2012-06-08 09:30:00,33.1,33.17,32.9,32.96,691000.0,26.0217,26.0767,25.8644,25.9116,691000.0
2012-06-08 09:35:00,32.96,33.04,32.9,32.93,336900.0,25.9116,25.9745,25.8644,25.888,336900.0
2012-06-08 09:40:00,32.92,32.95,32.81,32.89,297200.0,25.8802,25.9038,25.7937,25.8566,297200.0
2012-06-08 09:45:00,32.9,33.0,32.8,32.91,317900.0,25.8644,25.9431,25.7858,25.8723,317900.0
2012-06-08 09:50:00,32.91,32.95,32.83,32.92,255400.0,25.8723,25.9038,25.8094,25.8802,255400.0
2012-06-08 09:55:00,32.93,33.05,32.87,32.87,239900.0,25.888,25.9824,25.8409,25.8409,239900.0
2012-06-08 10:00:00,32.88,32.98,32.82,32.92,284300.0,25.8487,25.9273,25.8016,25.8802,284300.0
2012-06-08 10:05:00,32.92,33.03,32.92,32.99,228500.0,25.8802,25.9666,25.8802,25.9352,228500.0
2012-06-08 10:10:00,33.0,33.09,32.95,33.08,195000.0,25.9431,26.0138,25.9038,26.006,195000.0
2012-06-08 10:15:00,33.08,33.15,33.06,33.11,212000.0,26.006,26.061,25.9902,26.0295,212000.0
2012-06-08 10:20:00,33.11,33.15,33.05,33.14,335600.0,26.0295,26.061,25.9824,26.0531,335600.0
2012-06-08 10:25:00,33.15,33.21,33.13,33.16,217600.0,26.061,26.1082,26.0453,26.0688,217600.0
2012-06-08 10:30:00,33.16,33.16,33.0,33.05,222500.0,26.0688,26.0688,25.9431,25.9824,222500.0
2012-06-08 10:35:00,33.05,33.07,33.0,33.04,114300.0,25.9824,25.9981,25.9431,25.9745,114300.0
2012-06-08 10:40:00,33.04,33.18,33.04,33.16,180400.0,25.9745,26.0846,25.9745,26.0688,180400.0
2012-06-08 10:45:00,33.16,33.32,33.14,33.22,245300.0,26.0688,26.1946,26.0531,26.116,245300.0
2012-06-08 10:50:00,33.22,33.23,33.12,33.13,137600.0,26.116,26.1239,26.0374,26.0453,137600.0
2012-06-08 10:55:00,33.14,33.28,33.13,33.27,196800.0,26.0531,26.1632,26.0453,26.1553,196800.0
2012-06-08 11:00:00,33.27,33.44,33.23,33.41,163700.0,26.1553,26.289,26.1239,26.2654,163700.0
2012-06-08 11:05:00,33.42,33.44,33.36,33.38,139700.0,26.2732,26.289,26.2261,26.2418,139700.0
2012-06-08 11:10:00,33.38,33.38,33.28,33.32,110300.0,26.2418,26.2418,26.1632,26.1946,110300.0
2012-06-08 11:15:00,33.32,33.34,33.26,33.28,143600.0,26.1946,26.2104,26.1475,26.1632,143600.0
2012-06-08 11:20:00,33.29,33.31,33.24,33.31,86500.0,26.171,26.1868,26.1317,26.1868,86500.0
2012-06-08 11:25:00,33.31,33.33,33.19,33.2,194100.0,26.1868,26.2025,26.0924,26.1003,194100.0
2012-06-08 11:30:00,33.2,33.31,33.19,33.22,131700.0,26.1003,26.1868,26.0924,26.116,131700.0
2012-06-08 11:35:00,33.22,33.3,33.22,33.24,83800.0,26.116,26.1789,26.116,26.1317,83800.0
2012-06-08 11:40:00,33.24,33.25,33.21,33.22,61300.0,26.1317,26.1396,26.1082,26.116,61300.0
2012-06-08 11:45:00,33.22,33.25,33.21,33.24,61500.0,26.116,26.1396,26.1082,26.1317,61500.0
2012-06-08 11:50:00,33.24,33.25,33.16,33.17,74400.0,26.1317,26.1396,26.0688,26.0767,74400.0
2012-06-08 11:55:00,33.18,33.19,33.09,33.13,83000.0,26.0846,26.0924,26.0138,26.0453,83000.0
2012-06-08 12:00:00,33.13,33.16,33.06,33.07,95100.0,26.0453,26.0688,25.9902,25.9981,95100.0
2012-06-08 12:05:00,33.07,33.16,33.06,33.07,114500.0,25.9981,26.0688,25.9902,25.9981,114500.0
2012-06-08 12:10:00,33.07,33.09,33.03,33.07,65100.0,25.9981,26.0138,25.9666,25.9981,65100.0
2012-06-08 12:15:00,33.07,33.15,33.04,33.13,93200.0,25.9981,26.061,25.9745,26.0453,93200.0
2012-06-08 12:20:00,33.13,33.17,33.1,33.14,70400.0,26.0453,26.0767,26.0217,26.0531,70400.0
2012-06-08 12:25:00,33.14,33.28,33.14,33.27,220800.0,26.0531,26.1632,26.0531,26.1553,220800.0
2012-06-08 12:30:00,33.27,33.43,33.26,33.42,181100.0,26.1553,26.2811,26.1475,26.2732,181100.0
2012-06-08 12:35:00,33.41,33.41,33.33,33.37,65900.0,26.2654,26.2654,26.2025,26.2339,65900.0
2012-06-08 12:40:00,33.37,33.4,33.33,33.38,106900.0,26.2339,26.2575,26.2025,26.2418,106900.0
2012-06-08 12:45:00,33.37,33.45,33.37,33.39,140300.0,26.2339,26.2968,26.2339,26.2497,140300.0
2012-06-08 12:50:00,33.4,33.41,33.33,33.36,42800.0,26.2575,26.2654,26.2025,26.2261,42800.0
2012-06-08 12:55:00,33.37,33.46,33.34,33.4,280600.0,26.2339,26.3047,26.2104,26.2575,280600.0
2012-06-08 13:00:00,33.41,33.61,33.41,33.59,309400.0,26.2654,26.4226,26.2654,26.4069,309400.0
2012-06-08 13:05:00,33.58,33.7,33.57,33.69,130300.0,26.399,26.4934,26.3912,26.4855,130300.0
2012-06-08 13:10:00,33.69,33.78,33.69,33.71,215200.0,26.4855,26.5563,26.4855,26.5012,215200.0
2012-06-08 13:15:00,33.72,33.75,33.67,33.71,118400.0,26.5091,26.5327,26.4698,26.5012,118400.0
2012-06-08 13:20:00,33.71,33.79,33.71,33.77,152400.0,26.5012,26.5641,26.5012,26.5484,152400.0
2012-06-08 13:25:00,33.76,33.77,33.68,33.69,117800.0,26.5405,26.5484,26.4776,26.4855,117800.0
2012-06-08 13:30:00,33.69,33.71,33.65,33.7,66300.0,26.4855,26.5012,26.4541,26.4934,66300.0
2012-06-08 13:35:00,33.68,33.77,33.67,33.7,133300.0,26.4776,26.5484,26.4698,26.4934,133300.0
2012-06-08 13:40:00,33.7,33.7,33.57,33.6,129500.0,26.4934,26.4934,26.3912,26.4148,129500.0
2012-06-08 13:45:00,33.6,33.64,33.54,33.63,75200.0,26.4148,26.4462,26.3676,26.4383,75200.0
2012-06-08 13:50:00,33.62,33.7,33.59,33.7,92800.0,26.4305,26.4934,26.4069,26.4934,92800.0
2012-06-08 13:55:00,33.7,33.72,33.67,33.69,85700.0,26.4934,26.5091,26.4698,26.4855,85700.0
2012-06-08 14:00:00,33.69,33.71,33.63,33.65,69600.0,26.4855,26.5012,26.4383,26.4541,69600.0
2012-06-08 14:05:00,33.65,33.77,33.63,33.75,197700.0,26.4541,26.5484,26.4383,26.5327,197700.0
2012-06-08 14:10:00,33.75,33.76,33.69,33.7,71800.0,26.5327,26.5405,26.4855,26.4934,71800.0
2012-06-08 14:15:00,33.7,33.74,33.68,33.68,64300.0,26.4934,26.5248,26.4776,26.4776,64300.0
2012-06-08 14:20:00,33.69,33.76,33.68,33.74,89700.0,26.4855,26.5405,26.4776,26.5248,89700.0
2012-06-08 14:25:00,33.75,33.78,33.73,33.76,192000.0,26.5327,26.5563,26.517,26.5405,192000.0
2012-06-08 14:30:00,33.77,33.9,33.75,33.88,244900.0,26.5484,26.6506,26.5327,26.6349,244900.0
2012-06-08 14:35:00,33.88,33.92,33.85,33.85,213400.0,26.6349,26.6663,26.6113,26.6113,213400.0
2012-06-08 14:40:00,33.85,33.91,33.84,33.91,133500.0,26.6113,26.6585,26.6034,26.6585,133500.0
2012-06-08 14:45:00,33.91,33.93,33.83,33.83,160400.0,26.6585,26.6742,26.5956,26.5956,160400.0
2012-06-08 14:50:00,33.83,33.84,33.8,33.83,71500.0,26.5956,26.6034,26.572,26.5956,71500.0
2012-06-08 14:55:00,33.83,33.84,33.76,33.78,98200.0,26.5956,26.6034,26.5405,26.5563,98200.0
2012-06-08 15:00:00,33.78,33.8,33.75,33.77,122500.0,26.5563,26.572,26.5327,26.5484,122500.0
2012-06-08 15:05:00,33.78,33.82,33.77,33.81,127200.0,26.5563,26.5877,26.5484,26.5798,127200.0
2012-06-08 15:10:00,33.81,33.89,33.8,33.89,174700.0,26.5798,26.6427,26.572,26.6427,174700.0
2012-06-08 15:15:00,33.89,33.94,33.88,33.9,131300.0,26.6427,26.682,26.6349,26.6506,131300.0
2012-06-08 15:20:00,33.9,33.92,33.87,33.9,135700.0,26.6506,26.6663,26.627,26.6506,135700.0
2012-06-08 15:25:00,33.91,33.95,33.83,33.84,160500.0,26.6585,26.6899,26.5956,26.6034,160500.0
2012-06-08 15:30:00,33.84,33.87,33.77,33.77,196900.0,26.6034,26.627,26.5484,26.5484,196900.0
2012-06-08 15:35:00,33.78,33.8,33.73,33.74,116700.0,26.5563,26.572,26.517,26.5248,116700.0
2012-06-08 15:40:00,33.74,33.88,33.74,33.86,268300.0,26.5248,26.6349,26.5248,26.6192,268300.0
2012-06-08 15:45:00,33.87,33.93,33.86,33.9,257100.0,26.627,26.6742,26.6192,26.6506,257100.0
2012-06-08 15:50:00,33.9,33.9,33.81,33.83,345200.0,26.6506,26.6506,26.5798,26.5956,345200.0
2012-06-08 15:55:00,33.84,33.85,33.8,33.84,553500.0,26.6034,26.6113,26.572,26.6034,553500.0
2012-06-11 09:30:00,34.26,34.38,33.93,34.0,537800.0,26.9336,27.028,26.6742,26.7292,537800.0
2012-06-11 09:35:00,34.0,34.11,33.78,33.89,233600.0,26.7292,26.8157,26.5563,26.6427,233600.0
2012-06-11 09:40:00,33.91,34.02,33.82,33.95,190000.0,26.6585,26.7449,26.5877,26.6899,190000.0
2012-06-11 09:45:00,33.94,34.0,33.89,33.96,185100.0,26.682,26.7292,26.6427,26.6978,185100.0
2012-06-11 09:50:00,33.96,33.98,33.89,33.91,162500.0,26.6978,26.7135,26.6427,26.6585,162500.0
2012-06-11 09:55:00,33.92,33.93,33.73,33.76,233200.0,26.6663,26.6742,26.517,26.5405,233200.0
2012-06-11 10:00:00,33.75,33.8,33.66,33.77,201200.0,26.5327,26.572,26.4619,26.5484,201200.0
2012-06-11 10:05:00,33.76,33.79,33.55,33.56,235700.0,26.5405,26.5641,26.3754,26.3833,235700.0
2012-06-11 10:10:00,33.57,33.57,33.45,33.52,327700.0,26.3912,26.3912,26.2968,26.3519,327700.0
2012-06-11 10:15:00,33.54,33.62,33.45,33.45,192200.0,26.3676,26.4305,26.2968,26.2968,192200.0
2012-06-11 10:20:00,33.46,33.66,33.46,33.53,181700.0,26.3047,26.4619,26.3047,26.3597,181700.0
2012-06-11 10:25:00,33.54,33.59,33.49,33.56,120500.0,26.3676,26.4069,26.3283,26.3833,120500.0
2012-06-11 10:30:00,33.56,33.68,33.49,33.66,175400.0,26.3833,26.4776,26.3283,26.4619,175400.0
2012-06-11 10:35:00,33.66,33.74,33.63,33.7,140800.0,26.4619,26.5248,26.4383,26.4934,140800.0
2012-06-11 10:40:00,33.71,33.76,33.64,33.68,185900.0,26.5012,26.5405,26.4462,26.4776,185900.0
2012-06-11 10:45:00,33.67,33.67,33.53,33.6,119100.0,26.4698,26.4698,26.3597,26.4148,119100.0
2012-06-11 10:50:00,33.59,33.6,33.5,33.53,99100.0,26.4069,26.4148,26.3361,26.3597,99100.0
2012-06-11 10:55:00,33.53,33.56,33.46,33.5,138300.0,26.3597,26.3833,26.3047,26.3361,138300.0
2012-06-11 11:00:00,33.5,33.52,33.38,33.4,166100.0,26.3361,26.3519,26.2418,26.2575,166100.0
2012-06-11 11:05:00,33.41,33.48,33.39,33.41,118600.0,26.2654,26.3204,26.2497,26.2654,118600.0
2012-06-11 11:10:00,33.41,33.42,33.26,33.36,209100.0,26.2654,26.2732,26.1475,26.2261,209100.0
2012-06-11 11:15:00,33.36,33.42,33.32,33.32,142600.0,26.2261,26.2732,26.1946,26.1946,142600.0
2012-06-11 11:20:00,33.32,33.41,33.3,33.33,99000.0,26.1946,26.2654,26.1789,26.2025,99000.0
2012-06-11 11:25:00,33.33,33.37,33.29,33.36,78700.0,26.2025,26.2339,26.171,26.2261,78700.0
2012-06-11 11:30:00,33.35,33.48,33.31,33.45,90300.0,26.2182,26.3204,26.1868,26.2968,90300.0
2012-06-11 11:35:00,33.45,33.55,33.45,33.55,114400.0,26.2968,26.3754,26.2968,26.3754,114400.0
2012-06-11 11:40:00,33.54,33.6,33.52,33.53,66800.0,26.3676,26.4148,26.3519,26.3597,66800.0
2012-06-11 11:45:00,33.52,33.59,33.52,33.55,80000.0,26.3519,26.4069,26.3519,26.3754,80000.0
2012-06-11 11:50:00,33.56,33.57,33.42,33.46,75500.0,26.3833,26.3912,26.2732,26.3047,75500.0
2012-06-11 11:55:00,33.45,33.55,33.4,33.54,85400.0,26.2968,26.3754,26.2575,26.3676,85400.0
2012-06-11 12:00:00,33.53,33.56,33.49,33.55,81400.0,26.3597,26.3833,26.3283,26.3754,81400.0
2012-06-11 12:05:00,33.56,33.62,33.5,33.51,106600.0,26.3833,26.4305,26.3361,26.344,106600.0
2012-06-11 12:10:00,33.52,33.6,33.52,33.58,112100.0,26.3519,26.4148,26.3519,26.399,112100.0
2012-06-11 12:15:00,33.58,33.58,33.52,33.56,102700.0,26.399,26.399,26.3519,26.3833,102700.0
2012-06-11 12:20:00,33.56,33.59,33.43,33.44,126600.0,26.3833,26.4069,26.2811,26.289,126600.0
2012-06-11 12:25:00,33.43,33.44,33.36,33.38,107800.0,26.2811,26.289,26.2261,26.2418,107800.0
2012-06-11 12:30:00,33.38,33.44,33.36,33.42,96000.0,26.2418,26.289,26.2261,26.2732,96000.0
2012-06-11 12:35:00,33.43,33.51,33.42,33.49,102300.0,26.2811,26.344,26.2732,26.3283,102300.0
2012-06-11 12:40:00,33.49,33.5,33.46,33.5,51700.0,26.3283,26.3361,26.3047,26.3361,51700.0
2012-06-11 12:45:00,33.5,33.55,33.48,33.52,46800.0,26.3361,26.3754,26.3204,26.3519,46800.0
2012-06-11 12:50:00,33.52,33.58,33.52,33.57,92500.0,26.3519,26.399,26.3519,26.3912,92500.0
2012-06-11 12:55:00,33.58,33.62,33.55,33.61,44600.0,26.399,26.4305,26.3754,26.4226,44600.0
2012-06-11 13:00:00,33.6,33.66,33.59,33.66,139100.0,26.4148,26.4619,26.4069,26.4619,139100.0
2012-06-11 13:05:00,33.66,33.67,33.63,33.67,66600.0,26.4619,26.4698,26.4383,26.4698,66600.0
2012-06-11 13:10:00,33.67,33.8,33.64,33.8,104900.0,26.4698,26.572,26.4462,26.572,104900.0
2012-06-11 13:15:00,33.79,33.88,33.76,33.84,277100.0,26.5641,26.6349,26.5405,26.6034,277100.0
2012-06-11 13:20:00,33.84,33.84,33.78,33.78,121500.0,26.6034,26.6034,26.5563,26.5563,121500.0
2012-06-11 13:25:00,33.79,33.8,33.72,33.74,96600.0,26.5641,26.572,26.5091,26.5248,96600.0
2012-06-11 13:30:00,33.74,33.76,33.66,33.7,74700.0,26.5248,26.5405,26.4619,26.4934,74700.0
2012-06-11 13:35:00,33.71,33.76,33.67,33.68,62100.0,26.5012,26.5405,26.4698,26.4776,62100.0
2012-06-11 13:40:00,33.69,33.69,33.6,33.6,61300.0,26.4855,26.4855,26.4148,26.4148,61300.0
2012-06-11 13:45:00,33.61,33.64,33.57,33.58,57900.0,26.4226,26.4462,26.3912,26.399,57900.0
2012-06-11 13:50:00,33.57,33.61,33.55,33.57,57500.0,26.3912,26.4226,26.3754,26.3912,57500.0
2012-06-11 13:55:00,33.58,33.58,33.52,33.53,33400.0,26.399,26.399,26.3519,26.3597,33400.0
2012-06-11 14:00:00,33.52,33.52,33.4,33.41,116700.0,26.3519,26.3519,26.2575,26.2654,116700.0
2012-06-11 14:05:00,33.41,33.51,33.41,33.46,72000.0,26.2654,26.344,26.2654,26.3047,72000.0
2012-06-11 14:10:00,33.45,33.51,33.45,33.46,73200.0,26.2968,26.344,26.2968,26.3047,73200.0
2012-06-11 14:15:00,33.47,33.49,33.42,33.43,84000.0,26.3126,26.3283,26.2732,26.2811,84000.0
2012-06-11 14:20:00,33.44,33.48,33.41,33.42,70200.0,26.289,26.3204,26.2654,26.2732,70200.0
2012-06-11 14:25:00,33.42,33.48,33.37,33.44,73400.0,26.2732,26.3204,26.2339,26.289,73400.0
2012-06-11 14:30:00,33.44,33.52,33.42,33.51,116000.0,26.289,26.3519,26.2732,26.344,116000.0
2012-06-11 14:35:00,33.51,33.53,33.45,33.47,51400.0,26.344,26.3597,26.2968,26.3126,51400.0
2012-06-11 14:40:00,33.47,33.55,33.47,33.51,99400.0,26.3126,26.3754,26.3126,26.344,99400.0
2012-06-11 14:45:00,33.51,33.52,33.43,33.44,69300.0,26.344,26.3519,26.2811,26.289,69300.0
2012-06-11 14:50:00,33.44,33.45,33.35,33.36,137300.0,26.289,26.2968,26.2182,26.2261,137300.0
2012-06-11 14:55:00,33.36,33.43,33.36,33.37,181900.0,26.2261,26.2811,26.2261,26.2339,181900.0
2012-06-11 15:00:00,33.37,33.4,33.33,33.34,134000.0,26.2339,26.2575,26.2025,26.2104,134000.0
2012-06-11 15:05:00,33.34,33.34,33.28,33.29,202000.0,26.2104,26.2104,26.1632,26.171,202000.0
2012-06-11 15:10:00,33.29,33.32,33.26,33.31,172400.0,26.171,26.1946,26.1475,26.1868,172400.0
2012-06-11 15:15:00,33.3,33.3,33.2,33.23,228400.0,26.1789,26.1789,26.1003,26.1239,228400.0
2012-06-11 15:20:00,33.23,33.26,33.21,33.23,160500.0,26.1239,26.1475,26.1082,26.1239,160500.0
2012-06-11 15:25:00,33.23,33.24,33.16,33.22,136400.0,26.1239,26.1317,26.0688,26.116,136400.0
2012-06-11 15:30:00,33.22,33.23,33.16,33.17,195700.0,26.116,26.1239,26.0688,26.0767,195700.0
2012-06-11 15:35:00,33.16,33.19,33.13,33.19,308100.0,26.0688,26.0924,26.0453,26.0924,308100.0
2012-06-11 15:40:00,33.19,33.29,33.19,33.25,266800.0,26.0924,26.171,26.0924,26.1396,266800.0
2012-06-11 15:45:00,33.24,33.25,33.07,33.08,360000.0,26.1317,26.1396,25.9981,26.006,360000.0
2012-06-11 15:50:00,33.08,33.09,32.97,32.97,576900.0,26.006,26.0138,25.9195,25.9195,576900.0
2012-06-11 15:55:00,32.97,32.99,32.92,32.96,783200.0,25.9195,25.9352,25.8802,25.9116,783200.0
2012-06-12 09:30:00,33.33,33.48,33.24,33.38,562200.0,26.2025,26.3204,26.1317,26.2418,562200.0
2012-06-12 09:35:00,33.38,33.41,33.05,33.09,211600.0,26.2418,26.2654,25.9824,26.0138,211600.0
2012-06-12 09:40:00,33.1,33.24,33.03,33.22,203900.0,26.0217,26.1317,25.9666,26.116,203900.0
2012-06-12 09:45:00,33.23,33.41,33.21,33.36,253100.0,26.1239,26.2654,26.1082,26.2261,253100.0
2012-06-12 09:50:00,33.37,33.52,33.29,33.3,306800.0,26.2339,26.3519,26.171,26.1789,306800.0
2012-06-12 09:55:00,33.3,33.34,33.19,33.23,180400.0,26.1789,26.2104,26.0924,26.1239,180400.0
2012-06-12 10:00:00,33.23,33.43,33.22,33.25,278400.0,26.1239,26.2811,26.116,26.1396,278400.0
2012-06-12 10:05:00,33.25,33.32,33.09,33.11,303200.0,26.1396,26.1946,26.0138,26.0295,303200.0
2012-06-12 10:10:00,33.11,33.24,33.05,33.09,212200.0,26.0295,26.1317,25.9824,26.0138,212200.0
2012-06-12 10:15:00,33.08,33.21,33.07,33.1,333400.0,26.006,26.1082,25.9981,26.0217,333400.0
2012-06-12 10:20:00,33.1,33.14,33.05,33.09,340200.0,26.0217,26.0531,25.9824,26.0138,340200.0
2012-06-12 10:25:00,33.1,33.18,33.05,33.07,152100.0,26.0217,26.0846,25.9824,25.9981,152100.0
2012-06-12 10:30:00,33.06,33.07,32.96,33.01,171000.0,25.9902,25.9981,25.9116,25.9509,171000.0
2012-06-12 10:35:00,33.0,33.05,32.94,33.0,110500.0,25.9431,25.9824,25.8959,25.9431,110500.0
2012-06-12 10:40:00,32.99,33.24,32.98,33.2,180300.0,25.9352,26.1317,25.9273,26.1003,180300.0
2012-06-12 10:45:00,33.2,33.35,33.18,33.27,215200.0,26.1003,26.2182,26.0846,26.1553,215200.0
2012-06-12 10:50:00,33.28,33.31,33.24,33.25,169400.0,26.1632,26.1868,26.1317,26.1396,169400.0
2012-06-12 10:55:00,33.25,33.3,33.18,33.24,174300.0,26.1396,26.1789,26.0846,26.1317,174300.0
2012-06-12 11:00:00,33.24,33.42,33.22,33.36,185800.0,26.1317,26.2732,26.116,26.2261,185800.0
2012-06-12 11:05:00,33.37,33.43,33.32,33.34,131800.0,26.2339,26.2811,26.1946,26.2104,131800.0
2012-06-12 11:10:00,33.34,33.47,33.33,33.42,278100.0,26.2104,26.3126,26.2025,26.2732,278100.0
2012-06-12 11:15:00,33.43,33.48,33.33,33.36,157300.0,26.2811,26.3204,26.2025,26.2261,157300.0
2012-06-12 11:20:00,33.36,33.58,33.36,33.51,249100.0,26.2261,26.399,26.2261,26.344,249100.0
2012-06-12 11:25:00,33.52,33.56,33.44,33.46,171100.0,26.3519,26.3833,26.289,26.3047,171100.0
2012-06-12 11:30:00,33.47,33.5,33.42,33.49,107600.0,26.3126,26.3361,26.2732,26.3283,107600.0
2012-06-12 11:35:00,33.49,33.49,33.31,33.35,132200.0,26.3283,26.3283,26.1868,26.2182,132200.0
2012-06-12 11:40:00,33.35,33.36,33.3,33.3,89100.0,26.2182,26.2261,26.1789,26.1789,89100.0
2012-06-12 11:45:00,33.3,33.33,33.22,33.24,96900.0,26.1789,26.2025,26.116,26.1317,96900.0
2012-06-12 11:50:00,33.22,33.24,33.15,33.15,99100.0,26.116,26.1317,26.061,26.061,99100.0
2012-06-12 11:55:00,33.15,33.2,33.14,33.17,180200.0,26.061,26.1003,26.0531,26.0767,180200.0
2012-06-12 12:00:00,33.17,33.2,33.14,33.18,121100.0,26.0767,26.1003,26.0531,26.0846,121100.0
2012-06-12 12:05:00,33.18,33.23,33.16,33.18,94100.0,26.0846,26.1239,26.0688,26.0846,94100.0
2012-06-12 12:10:00,33.17,33.2,33.1,33.17,108800.0,26.0767,26.1003,26.0217,26.0767,108800.0
2012-06-12 12:15:00,33.17,33.2,33.13,33.19,53400.0,26.0767,26.1003,26.0453,26.0924,53400.0
2012-06-12 12:20:00,33.17,33.21,33.15,33.19,45600.0,26.0767,26.1082,26.061,26.0924,45600.0
2012-06-12 12:25:00,33.18,33.2,33.11,33.13,57300.0,26.0846,26.1003,26.0295,26.0453,57300.0
2012-06-12 12:30:00,33.13,33.2,33.11,33.18,50900.0,26.0453,26.1003,26.0295,26.0846,50900.0
2012-06-12 12:35:00,33.18,33.33,33.18,33.31,118400.0,26.0846,26.2025,26.0846,26.1868,118400.0
2012-06-12 12:40:00,33.32,33.34,33.26,33.27,96000.0,26.1946,26.2104,26.1475,26.1553,96000.0
2012-06-12 12:45:00,33.27,33.33,33.25,33.33,105500.0,26.1553,26.2025,26.1396,26.2025,105500.0
2012-06-12 12:50:00,33.32,33.34,33.27,33.29,103200.0,26.1946,26.2104,26.1553,26.171,103200.0
2012-06-12 12:55:00,33.29,33.33,33.28,33.31,127800.0,26.171,26.2025,26.1632,26.1868,127800.0
2012-06-12 13:00:00,33.31,33.33,33.29,33.29,85500.0,26.1868,26.2025,26.171,26.171,85500.0
2012-06-12 13:05:00,33.3,33.31,33.28,33.31,73000.0,26.1789,26.1868,26.1632,26.1868,73000.0
2012-06-12 13:10:00,33.3,33.43,33.29,33.36,227000.0,26.1789,26.2811,26.171,26.2261,227000.0
2012-06-12 13:15:00,33.37,33.43,33.33,33.42,74800.0,26.2339,26.2811,26.2025,26.2732,74800.0
2012-06-12 13:20:00,33.41,33.44,33.35,33.38,67000.0,26.2654,26.289,26.2182,26.2418,67000.0
2012-06-12 13:25:00,33.37,33.38,33.3,33.33,97200.0,26.2339,26.2418,26.1789,26.2025,97200.0
2012-06-12 13:30:00,33.33,33.36,33.28,33.31,85300.0,26.2025,26.2261,26.1632,26.1868,85300.0
2012-06-12 13:35:00,33.31,33.4,33.3,33.38,65800.0,26.1868,26.2575,26.1789,26.2418,65800.0
2012-06-12 13:40:00,33.38,33.42,33.35,33.37,95900.0,26.2418,26.2732,26.2182,26.2339,95900.0
2012-06-12 13:45:00,33.36,33.4,33.3,33.33,110600.0,26.2261,26.2575,26.1789,26.2025,110600.0
2012-06-12 13:50:00,33.34,33.37,33.28,33.31,87800.0,26.2104,26.2339,26.1632,26.1868,87800.0
2012-06-12 13:55:00,33.31,33.33,33.22,33.26,78800.0,26.1868,26.2025,26.116,26.1475,78800.0
2012-06-12 14:00:00,33.25,33.29,33.2,33.29,66100.0,26.1396,26.171,26.1003,26.171,66100.0
2012-06-12 14:05:00,33.29,33.3,33.19,33.2,84600.0,26.171,26.1789,26.0924,26.1003,84600.0
2012-06-12 14:10:00,33.2,33.2,33.14,33.18,105700.0,26.1003,26.1003,26.0531,26.0846,105700.0
2012-06-12 14:15:00,33.18,33.23,33.13,33.19,68700.0,26.0846,26.1239,26.0453,26.0924,68700.0
2012-06-12 14:20:00,33.19,33.23,33.16,33.2,120500.0,26.0924,26.1239,26.0688,26.1003,120500.0
2012-06-12 14:25:00,33.2,33.22,33.18,33.2,63400.0,26.1003,26.116,26.0846,26.1003,63400.0
2012-06-12 14:30:00,33.2,33.3,33.2,33.3,123200.0,26.1003,26.1789,26.1003,26.1789,123200.0
2012-06-12 14:35:00,33.3,33.35,33.27,33.35,92000.0,26.1789,26.2182,26.1553,26.2182,92000.0
2012-06-12 14:40:00,33.35,33.37,33.32,33.33,121500.0,26.2182,26.2339,26.1946,26.2025,121500.0
2012-06-12 14:45:00,33.33,33.34,33.26,33.3,72000.0,26.2025,26.2104,26.1475,26.1789,72000.0
2012-06-12 14:50:00,33.31,33.33,33.26,33.27,77000.0,26.1868,26.2025,26.1475,26.1553,77000.0
2012-06-12 14:55:00,33.27,33.32,33.27,33.31,77300.0,26.1553,26.1946,26.1553,26.1868,77300.0
2012-06-12 15:00:00,33.31,33.37,33.29,33.35,75600.0,26.1868,26.2339,26.171,26.2182,75600.0
2012-06-12 15:05:00,33.36,33.4,33.35,33.39,154100.0,26.2261,26.2575,26.2182,26.2497,154100.0
2012-06-12 15:10:00,33.39,33.44,33.37,33.39,171000.0,26.2497,26.289,26.2339,26.2497,171000.0
2012-06-12 15:15:00,33.38,33.4,33.34,33.36,89500.0,26.2418,26.2575,26.2104,26.2261,89500.0
2012-06-12 15:20:00,33.35,33.38,33.31,33.36,114500.0,26.2182,26.2418,26.1868,26.2261,114500.0
2012-06-12 15:25:00,33.36,33.46,33.35,33.45,218500.0,26.2261,26.3047,26.2182,26.2968,218500.0
2012-06-12 15:30:00,33.45,33.47,33.38,33.38,119800.0,26.2968,26.3126,26.2418,26.2418,119800.0
2012-06-12 15:35:00,33.38,33.47,33.38,33.47,137100.0,26.2418,26.3126,26.2418,26.3126,137100.0
2012-06-12 15:40:00,33.46,33.58,33.45,33.54,226400.0,26.3047,26.399,26.2968,26.3676,226400.0
2012-06-12 15:45:00,33.54,33.57,33.49,33.52,373300.0,26.3676,26.3912,26.3283,26.3519,373300.0
2012-06-12 15:50:00,33.51,33.57,33.49,33.57,431400.0,26.344,26.3912,26.3283,26.3912,431400.0
2012-06-12 15:55:00,33.56,33.58,33.53,33.57,679500.0,26.3833,26.399,26.3597,26.3912,679500.0
2012-06-13 09:30:00,33.43,33.46,33.17,33.25,447000.0,26.2811,26.3047,26.0767,26.1396,447000.0
2012-06-13 09:35:00,33.24,33.24,33.14,33.19,259000.0,26.1317,26.1317,26.0531,26.0924,259000.0
2012-06-13 09:40:00,33.17,33.45,33.15,33.43,322500.0,26.0767,26.2968,26.061,26.2811,322500.0
2012-06-13 09:45:00,33.42,33.54,33.37,33.48,240900.0,26.2732,26.3676,26.2339,26.3204,240900.0
2012-06-13 09:50:00,33.48,33.48,33.32,33.37,147700.0,26.3204,26.3204,26.1946,26.2339,147700.0
2012-06-13 09:55:00,33.37,33.47,33.31,33.36,267300.0,26.2339,26.3126,26.1868,26.2261,267300.0
2012-06-13 10:00:00,33.35,33.47,33.35,33.44,173300.0,26.2182,26.3126,26.2182,26.289,173300.0
2012-06-13 10:05:00,33.43,33.44,33.3,33.37,108900.0,26.2811,26.289,26.1789,26.2339,108900.0
2012-06-13 10:10:00,33.37,33.52,33.34,33.49,226000.0,26.2339,26.3519,26.2104,26.3283,226000.0
2012-06-13 10:15:00,33.51,33.72,33.51,33.72,368300.0,26.344,26.5091,26.344,26.5091,368300.0
2012-06-13 10:20:00,33.72,33.75,33.56,33.63,146600.0,26.5091,26.5327,26.3833,26.4383,146600.0
2012-06-13 10:25:00,33.6,33.6,33.5,33.58,192600.0,26.4148,26.4148,26.3361,26.399,192600.0
2012-06-13 10:30:00,33.59,33.73,33.59,33.72,178900.0,26.4069,26.517,26.4069,26.5091,178900.0
2012-06-13 10:35:00,33.73,33.83,33.73,33.81,267400.0,26.517,26.5956,26.517,26.5798,267400.0
2012-06-13 10:40:00,33.81,33.82,33.72,33.8,210200.0,26.5798,26.5877,26.5091,26.572,210200.0
2012-06-13 10:45:00,33.8,33.85,33.68,33.72,185700.0,26.572,26.6113,26.4776,26.5091,185700.0
2012-06-13 10:50:00,33.72,33.76,33.66,33.68,129200.0,26.5091,26.5405,26.4619,26.4776,129200.0
2012-06-13 10:55:00,33.68,33.78,33.65,33.72,178400.0,26.4776,26.5563,26.4541,26.5091,178400.0
2012-06-13 11:00:00,33.72,33.76,33.6,33.64,184200.0,26.5091,26.5405,26.4148,26.4462,184200.0
2012-06-13 11:05:00,33.64,33.68,33.55,33.57,226300.0,26.4462,26.4776,26.3754,26.3912,226300.0
2012-06-13 11:10:00,33.57,33.59,33.48,33.51,183800.0,26.3912,26.4069,26.3204,26.344,183800.0
2012-06-13 11:15:00,33.52,33.55,33.48,33.5,129900.0,26.3519,26.3754,26.3204,26.3361,129900.0
2012-06-13 11:20:00,33.49,33.56,33.49,33.52,104600.0,26.3283,26.3833,26.3283,26.3519,104600.0
2012-06-13 11:25:00,33.53,33.53,33.44,33.49,99800.0,26.3597,26.3597,26.289,26.3283,99800.0
2012-06-13 11:30:00,33.49,33.55,33.46,33.54,191600.0,26.3283,26.3754,26.3047,26.3676,191600.0
2012-06-13 11:35:00,33.55,33.55,33.46,33.47,122700.0,26.3754,26.3754,26.3047,26.3126,122700.0
2012-06-13 11:40:00,33.48,33.48,33.41,33.44,69200.0,26.3204,26.3204,26.2654,26.289,69200.0
2012-06-13 11:45:00,33.44,33.45,33.38,33.44,166700.0,26.289,26.2968,26.2418,26.289,166700.0
2012-06-13 11:50:00,33.44,33.44,33.38,33.41,95100.0,26.289,26.289,26.2418,26.2654,95100.0
2012-06-13 11:55:00,33.42,33.47,33.4,33.46,58400.0,26.2732,26.3126,26.2575,26.3047,58400.0
2012-06-13 12:00:00,33.46,33.5,33.43,33.5,81900.0,26.3047,26.3361,26.2811,26.3361,81900.0
2012-06-13 12:05:00,33.49,33.49,33.38,33.43,89200.0,26.3283,26.3283,26.2418,26.2811,89200.0
2012-06-13 12:10:00,33.41,33.49,33.4,33.47,75600.0,26.2654,26.3283,26.2575,26.3126,75600.0
2012-06-13 12:15:00,33.47,33.49,33.43,33.46,43000.0,26.3126,26.3283,26.2811,26.3047,43000.0
2012-06-13 12:20:00,33.46,33.47,33.41,33.45,44300.0,26.3047,26.3126,26.2654,26.2968,44300.0
2012-06-13 12:25:00,33.44,33.47,33.41,33.44,27100.0,26.289,26.3126,26.2654,26.289,27100.0
2012-06-13 12:30:00,33.43,33.52,33.43,33.47,63900.0,26.2811,26.3519,26.2811,26.3126,63900.0
2012-06-13 12:35:00,33.48,33.57,33.48,33.56,53500.0,26.3204,26.3912,26.3204,26.3833,53500.0
2012-06-13 12:40:00,33.56,33.64,33.56,33.63,70100.0,26.3833,26.4462,26.3833,26.4383,70100.0
2012-06-13 12:45:00,33.64,33.67,33.6,33.6,137000.0,26.4462,26.4698,26.4148,26.4148,137000.0
2012-06-13 12:50:00,33.6,33.61,33.57,33.6,79000.0,26.4148,26.4226,26.3912,26.4148,79000.0
2012-06-13 12:55:00,33.59,33.67,33.58,33.67,54000.0,26.4069,26.4698,26.399,26.4698,54000.0
2012-06-13 13:00:00,33.67,33.73,33.64,33.7,88400.0,26.4698,26.517,26.4462,26.4934,88400.0
2012-06-13 13:05:00,33.71,33.8,33.69,33.79,114800.0,26.5012,26.572,26.4855,26.5641,114800.0
2012-06-13 13:10:00,33.8,33.8,33.73,33.76,56600.0,26.572,26.572,26.517,26.5405,56600.0
2012-06-13 13:15:00,33.76,33.78,33.72,33.75,106600.0,26.5405,26.5563,26.5091,26.5327,106600.0
2012-06-13 13:20:00,33.75,33.75,33.69,33.71,57800.0,26.5327,26.5327,26.4855,26.5012,57800.0
2012-06-13 13:25:00,33.71,33.8,33.68,33.78,97700.0,26.5012,26.572,26.4776,26.5563,97700.0
2012-06-13 13:30:00,33.77,33.81,33.76,33.81,38300.0,26.5484,26.5798,26.5405,26.5798,38300.0
2012-06-13 13:35:00,33.81,33.87,33.78,33.86,59900.0,26.5798,26.627,26.5563,26.6192,59900.0
2012-06-13 13:40:00,33.86,33.86,33.76,33.77,69500.0,26.6192,26.6192,26.5405,26.5484,69500.0
2012-06-13 13:45:00,33.77,33.79,33.7,33.73,88100.0,26.5484,26.5641,26.4934,26.517,88100.0
2012-06-13 13:50:00,33.73,33.8,33.71,33.8,70100.0,26.517,26.572,26.5012,26.572,70100.0
2012-06-13 13:55:00,33.79,33.8,33.68,33.71,152200.0,26.5641,26.572,26.4776,26.5012,152200.0
2012-06-13 14:00:00,33.71,33.74,33.68,33.72,52900.0,26.5012,26.5248,26.4776,26.5091,52900.0
2012-06-13 14:05:00,33.73,33.73,33.69,33.72,31500.0,26.517,26.517,26.4855,26.5091,31500.0
2012-06-13 14:10:00,33.71,33.73,33.66,33.68,67500.0,26.5012,26.517,26.4619,26.4776,67500.0
2012-06-13 14:15:00,33.68,33.69,33.65,33.66,94400.0,26.4776,26.4855,26.4541,26.4619,94400.0
2012-06-13 14:20:00,33.66,33.66,33.6,33.64,88000.0,26.4619,26.4619,26.4148,26.4462,88000.0
2012-06-13 14:25:00,33.64,33.64,33.6,33.62,37400.0,26.4462,26.4462,26.4148,26.4305,37400.0
2012-06-13 14:30:00,33.63,33.64,33.57,33.61,92400.0,26.4383,26.4462,26.3912,26.4226,92400.0
2012-06-13 14:35:00,33.6,33.6,33.52,33.54,84000.0,26.4148,26.4148,26.3519,26.3676,84000.0
2012-06-13 14:40:00,33.54,33.56,33.45,33.47,80200.0,26.3676,26.3833,26.2968,26.3126,80200.0
2012-06-13 14:45:00,33.48,33.5,33.43,33.49,159000.0,26.3204,26.3361,26.2811,26.3283,159000.0
2012-06-13 14:50:00,33.49,33.53,33.45,33.48,94100.0,26.3283,26.3597,26.2968,26.3204,94100.0
2012-06-13 14:55:00,33.48,33.5,33.42,33.43,67000.0,26.3204,26.3361,26.2732,26.2811,67000.0
2012-06-13 15:00:00,33.44,33.47,33.41,33.43,86800.0,26.289,26.3126,26.2654,26.2811,86800.0
2012-06-13 15:05:00,33.42,33.49,33.42,33.48,115100.0,26.2732,26.3283,26.2732,26.3204,115100.0
2012-06-13 15:10:00,33.49,33.49,33.44,33.45,111200.0,26.3283,26.3283,26.289,26.2968,111200.0
2012-06-13 15:15:00,33.44,33.47,33.34,33.34,208700.0,26.289,26.3126,26.2104,26.2104,208700.0
2012-06-13 15:20:00,33.34,33.34,33.25,33.32,197900.0,26.2104,26.2104,26.1396,26.1946,197900.0
2012-06-13 15:25:00,33.31,33.31,33.23,33.27,161400.0,26.1868,26.1868,26.1239,26.1553,161400.0
2012-06-13 15:30:00,33.27,33.32,33.24,33.3,167300.0,26.1553,26.1946,26.1317,26.1789,167300.0
2012-06-13 15:35:00,33.28,33.33,33.28,33.3,185200.0,26.1632,26.2025,26.1632,26.1789,185200.0
2012-06-13 15:40:00,33.31,33.31,33.23,33.26,191300.0,26.1868,26.1868,26.1239,26.1475,191300.0
2012-06-13 15:45:00,33.26,33.29,33.23,33.24,226500.0,26.1475,26.171,26.1239,26.1317,226500.0
2012-06-13 15:50:00,33.25,33.29,33.23,33.25,220300.0,26.1396,26.171,26.1239,26.1396,220300.0
2012-06-13 15:55:00,33.25,33.34,33.25,33.34,452000.0,26.1396,26.2104,26.1396,26.2104,452000.0
2012-06-14 09:30:00,33.34,33.38,32.95,33.0,281200.0,26.2104,26.2418,25.9038,25.9431,281200.0
2012-06-14 09:35:00,33.0,33.16,32.9,33.13,225500.0,25.9431,26.0688,25.8644,26.0453,225500.0
2012-06-14 09:40:00,33.13,33.28,33.1,33.25,164500.0,26.0453,26.1632,26.0217,26.1396,164500.0
2012-06-14 09:45:00,33.25,33.42,33.21,33.33,258100.0,26.1396,26.2732,26.1082,26.2025,258100.0
2012-06-14 09:50:00,33.33,33.42,33.3,33.36,205900.0,26.2025,26.2732,26.1789,26.2261,205900.0
2012-06-14 09:55:00,33.38,33.53,33.31,33.43,173100.0,26.2418,26.3597,26.1868,26.2811,173100.0
2012-06-14 10:00:00,33.43,33.5,33.31,33.35,247700.0,26.2811,26.3361,26.1868,26.2182,247700.0
2012-06-14 10:05:00,33.35,33.42,33.32,33.35,179900.0,26.2182,26.2732,26.1946,26.2182,179900.0
2012-06-14 10:10:00,33.35,33.4,33.3,33.32,125600.0,26.2182,26.2575,26.1789,26.1946,125600.0
2012-06-14 10:15:00,33.32,33.39,33.26,33.37,153600.0,26.1946,26.2497,26.1475,26.2339,153600.0
2012-06-14 10:20:00,33.38,33.38,33.22,33.25,133500.0,26.2418,26.2418,26.116,26.1396,133500.0
2012-06-14 10:25:00,33.25,33.32,33.23,33.31,117500.0,26.1396,26.1946,26.1239,26.1868,117500.0
2012-06-14 10:30:00,33.3,33.37,33.24,33.35,240000.0,26.1789,26.2339,26.1317,26.2182,240000.0
2012-06-14 10:35:00,33.36,33.49,33.35,33.49,230200.0,26.2261,26.3283,26.2182,26.3283,230200.0
2012-06-14 10:40:00,33.49,33.57,33.46,33.49,159300.0,26.3283,26.3912,26.3047,26.3283,159300.0
2012-06-14 10:45:00,33.49,33.54,33.45,33.49,127500.0,26.3283,26.3676,26.2968,26.3283,127500.0
2012-06-14 10:50:00,33.5,33.58,33.47,33.55,129400.0,26.3361,26.399,26.3126,26.3754,129400.0
2012-06-14 10:55:00,33.55,33.63,33.52,33.6,249800.0,26.3754,26.4383,26.3519,26.4148,249800.0
2012-06-14 11:00:00,33.59,33.71,33.59,33.65,236100.0,26.4069,26.5012,26.4069,26.4541,236100.0
2012-06-14 11:05:00,33.66,33.66,33.57,33.63,168200.0,26.4619,26.4619,26.3912,26.4383,168200.0
2012-06-14 11:10:00,33.63,33.72,33.61,33.71,129500.0,26.4383,26.5091,26.4226,26.5012,129500.0
2012-06-14 11:15:00,33.72,33.79,33.66,33.76,204500.0,26.5091,26.5641,26.4619,26.5405,204500.0
2012-06-14 11:20:00,33.76,33.81,33.72,33.8,139100.0,26.5405,26.5798,26.5091,26.572,139100.0
2012-06-14 11:25:00,33.81,33.84,33.78,33.79,180400.0,26.5798,26.6034,26.5563,26.5641,180400.0
2012-06-14 11:30:00,33.8,33.87,33.71,33.72,164500.0,26.572,26.627,26.5012,26.5091,164500.0
2012-06-14 11:35:00,33.72,33.75,33.66,33.72,169600.0,26.5091,26.5327,26.4619,26.5091,169600.0
2012-06-14 11:40:00,33.72,33.75,33.68,33.69,153100.0,26.5091,26.5327,26.4776,26.4855,153100.0
2012-06-14 11:45:00,33.69,33.79,33.69,33.76,89200.0,26.4855,26.5641,26.4855,26.5405,89200.0
2012-06-14 11:50:00,33.76,33.82,33.73,33.82,66800.0,26.5405,26.5877,26.517,26.5877,66800.0
2012-06-14 11:55:00,33.82,33.84,33.75,33.75,129700.0,26.5877,26.6034,26.5327,26.5327,129700.0
2012-06-14 12:00:00,33.75,33.82,33.74,33.81,46700.0,26.5327,26.5877,26.5248,26.5798,46700.0
2012-06-14 12:05:00,33.81,33.82,33.76,33.78,88500.0,26.5798,26.5877,26.5405,26.5563,88500.0
2012-06-14 12:10:00,33.78,33.85,33.77,33.78,108200.0,26.5563,26.6113,26.5484,26.5563,108200.0
2012-06-14 12:15:00,33.79,33.84,33.79,33.83,102100.0,26.5641,26.6034,26.5641,26.5956,102100.0
2012-06-14 12:20:00,33.83,33.85,33.8,33.84,87000.0,26.5956,26.6113,26.572,26.6034,87000.0
2012-06-14 12:25:00,33.83,33.84,33.78,33.81,85800.0,26.5956,26.6034,26.5563,26.5798,85800.0
2012-06-14 12:30:00,33.81,33.83,33.79,33.82,37000.0,26.5798,26.5956,26.5641,26.5877,37000.0
2012-06-14 12:35:00,33.83,33.84,33.82,33.84,49000.0,26.5956,26.6034,26.5877,26.6034,49000.0
2012-06-14 12:40:00,33.84,33.85,33.83,33.83,33300.0,26.6034,26.6113,26.5956,26.5956,33300.0
2012-06-14 12:45:00,33.84,33.91,33.83,33.86,143000.0,26.6034,26.6585,26.5956,26.6192,143000.0
2012-06-14 12:50:00,33.86,33.91,33.84,33.88,132500.0,26.6192,26.6585,26.6034,26.6349,132500.0
2012-06-14 12:55:00,33.89,33.9,33.85,33.88,106300.0,26.6427,26.6506,26.6113,26.6349,106300.0
2012-06-14 13:00:00,33.87,33.94,33.87,33.91,67800.0,26.627,26.682,26.627,26.6585,67800.0
2012-06-14 13:05:00,33.92,33.96,33.87,33.87,98200.0,26.6663,26.6978,26.627,26.627,98200.0
2012-06-14 13:10:00,33.88,33.9,33.85,33.85,69700.0,26.6349,26.6506,26.6113,26.6113,69700.0
2012-06-14 13:15:00,33.85,33.87,33.79,33.8,80500.0,26.6113,26.627,26.5641,26.572,80500.0
2012-06-14 13:20:00,33.8,33.8,33.73,33.74,113100.0,26.572,26.572,26.517,26.5248,113100.0
2012-06-14 13:25:00,33.74,33.76,33.72,33.74,72800.0,26.5248,26.5405,26.5091,26.5248,72800.0
2012-06-14 13:30:00,33.74,33.76,33.71,33.74,81600.0,26.5248,26.5405,26.5012,26.5248,81600.0
2012-06-14 13:35:00,33.74,33.77,33.71,33.73,57100.0,26.5248,26.5484,26.5012,26.517,57100.0
2012-06-14 13:40:00,33.73,33.73,33.68,33.7,60100.0,26.517,26.517,26.4776,26.4934,60100.0
2012-06-14 13:45:00,33.7,33.7,33.65,33.69,76400.0,26.4934,26.4934,26.4541,26.4855,76400.0
2012-06-14 13:50:00,33.7,33.72,33.68,33.69,41100.0,26.4934,26.5091,26.4776,26.4855,41100.0
2012-06-14 13:55:00,33.69,33.73,33.69,33.72,73900.0,26.4855,26.517,26.4855,26.5091,73900.0
2012-06-14 14:00:00,33.7,33.75,33.7,33.73,45600.0,26.4934,26.5327,26.4934,26.517,45600.0
2012-06-14 14:05:00,33.73,33.78,33.73,33.77,138800.0,26.517,26.5563,26.517,26.5484,138800.0
2012-06-14 14:10:00,33.77,33.8,33.74,33.77,92400.0,26.5484,26.572,26.5248,26.5484,92400.0
2012-06-14 14:15:00,33.76,33.77,33.71,33.72,69000.0,26.5405,26.5484,26.5012,26.5091,69000.0
2012-06-14 14:20:00,33.74,33.74,33.69,33.7,65200.0,26.5248,26.5248,26.4855,26.4934,65200.0
2012-06-14 14:25:00,33.7,33.7,33.62,33.62,111400.0,26.4934,26.4934,26.4305,26.4305,111400.0
2012-06-14 14:30:00,33.62,33.63,33.56,33.57,103800.0,26.4305,26.4383,26.3833,26.3912,103800.0
2012-06-14 14:35:00,33.56,33.6,33.55,33.6,89900.0,26.3833,26.4148,26.3754,26.4148,89900.0
2012-06-14 14:40:00,33.6,33.63,33.57,33.6,59800.0,26.4148,26.4383,26.3912,26.4148,59800.0
2012-06-14 14:45:00,33.59,33.61,33.56,33.6,146900.0,26.4069,26.4226,26.3833,26.4148,146900.0
2012-06-14 14:50:00,33.6,33.63,33.55,33.55,74800.0,26.4148,26.4383,26.3754,26.3754,74800.0
2012-06-14 14:55:00,33.56,33.58,33.5,33.51,210400.0,26.3833,26.399,26.3361,26.344,210400.0
2012-06-14 15:00:00,33.5,33.51,33.44,33.47,241500.0,26.3361,26.344,26.289,26.3126,241500.0
2012-06-14 15:05:00,33.47,33.93,33.47,33.74,760100.0,26.3126,26.6742,26.3126,26.5248,760100.0
2012-06-14 15:10:00,33.74,33.9,33.73,33.86,434300.0,26.5248,26.6506,26.517,26.6192,434300.0
2012-06-14 15:15:00,33.86,33.89,33.69,33.7,222800.0,26.6192,26.6427,26.4855,26.4934,222800.0
2012-06-14 15:20:00,33.7,33.75,33.64,33.64,238500.0,26.4934,26.5327,26.4462,26.4462,238500.0
2012-06-14 15:25:00,33.67,33.71,33.59,33.63,213300.0,26.4698,26.5012,26.4069,26.4383,213300.0
2012-06-14 15:30:00,33.63,33.76,33.61,33.75,137000.0,26.4383,26.5405,26.4226,26.5327,137000.0
2012-06-14 15:35:00,33.75,33.84,33.74,33.8,195200.0,26.5327,26.6034,26.5248,26.572,195200.0
2012-06-14 15:40:00,33.8,33.88,33.75,33.75,211800.0,26.572,26.6349,26.5327,26.5327,211800.0
2012-06-14 15:45:00,33.75,33.89,33.74,33.85,371300.0,26.5327,26.6427,26.5248,26.6113,371300.0
2012-06-14 15:50:00,33.85,33.92,33.83,33.87,384100.0,26.6113,26.6663,26.5956,26.627,384100.0
2012-06-14 15:55:00,33.87,33.9,33.84,33.9,560200.0,26.627,26.6506,26.6034,26.6506,560200.0
2012-06-15 09:30:00,34.17,34.27,33.9,33.99,1332600.0,26.8629,26.9415,26.6506,26.7214,1332600.0
2012-06-15 09:35:00,33.99,34.0,33.79,33.86,258500.0,26.7214,26.7292,26.5641,26.6192,258500.0
2012-06-15 09:40:00,33.85,34.04,33.85,33.97,258900.0,26.6113,26.7607,26.6113,26.7056,258900.0
2012-06-15 09:45:00,33.97,34.09,33.95,34.03,338600.0,26.7056,26.8,26.6899,26.7528,338600.0
2012-06-15 09:50:00,34.03,34.05,33.95,33.99,229700.0,26.7528,26.7685,26.6899,26.7214,229700.0
2012-06-15 09:55:00,34.0,34.04,33.95,33.99,212000.0,26.7292,26.7607,26.6899,26.7214,212000.0
2012-06-15 10:00:00,34.0,34.09,33.95,33.98,245800.0,26.7292,26.8,26.6899,26.7135,245800.0
2012-06-15 10:05:00,33.97,34.02,33.85,33.92,295100.0,26.7056,26.7449,26.6113,26.6663,295100.0
2012-06-15 10:10:00,33.92,33.99,33.87,33.99,135700.0,26.6663,26.7214,26.627,26.7214,135700.0
2012-06-15 10:15:00,33.99,34.0,33.96,33.98,158400.0,26.7214,26.7292,26.6978,26.7135,158400.0
2012-06-15 10:20:00,33.99,34.0,33.84,33.85,224200.0,26.7214,26.7292,26.6034,26.6113,224200.0
2012-06-15 10:25:00,33.84,33.95,33.84,33.94,206300.0,26.6034,26.6899,26.6034,26.682,206300.0
2012-06-15 10:30:00,33.94,33.98,33.87,33.94,229900.0,26.682,26.7135,26.627,26.682,229900.0
2012-06-15 10:35:00,33.95,33.99,33.91,33.97,118200.0,26.6899,26.7214,26.6585,26.7056,118200.0
2012-06-15 10:40:00,33.97,34.04,33.94,34.03,197700.0,26.7056,26.7607,26.682,26.7528,197700.0
2012-06-15 10:45:00,34.02,34.15,34.01,34.14,297200.0,26.7449,26.8471,26.7371,26.8393,297200.0
2012-06-15 10:50:00,34.14,34.15,34.11,34.14,87600.0,26.8393,26.8471,26.8157,26.8393,87600.0
2012-06-15 10:55:00,34.13,34.15,34.09,34.1,112000.0,26.8314,26.8471,26.8,26.8078,112000.0
2012-06-15 11:00:00,34.09,34.13,34.02,34.02,83900.0,26.8,26.8314,26.7449,26.7449,83900.0
2012-06-15 11:05:00,34.02,34.08,34.01,34.08,120900.0,26.7449,26.7921,26.7371,26.7921,120900.0
2012-06-15 11:10:00,34.08,34.08,33.96,33.99,171400.0,26.7921,26.7921,26.6978,26.7214,171400.0
2012-06-15 11:15:00,33.98,34.04,33.97,34.02,68100.0,26.7135,26.7607,26.7056,26.7449,68100.0
2012-06-15 11:20:00,34.03,34.07,34.01,34.05,54900.0,26.7528,26.7842,26.7371,26.7685,54900.0
2012-06-15 11:25:00,34.04,34.1,34.02,34.06,93600.0,26.7607,26.8078,26.7449,26.7764,93600.0
2012-06-15 11:30:00,34.07,34.13,34.04,34.09,84500.0,26.7842,26.8314,26.7607,26.8,84500.0
2012-06-15 11:35:00,34.09,34.1,34.05,34.06,84300.0,26.8,26.8078,26.7685,26.7764,84300.0
2012-06-15 11:40:00,34.07,34.09,34.02,34.02,87300.0,26.7842,26.8,26.7449,26.7449,87300.0
2012-06-15 11:45:00,34.01,34.04,33.98,33.98,95500.0,26.7371,26.7607,26.7135,26.7135,95500.0
2012-06-15 11:50:00,33.98,34.03,33.96,33.98,80600.0,26.7135,26.7528,26.6978,26.7135,80600.0
2012-06-15 11:55:00,33.98,33.99,33.94,33.97,87200.0,26.7135,26.7214,26.682,26.7056,87200.0
2012-06-15 12:00:00,33.97,34.02,33.96,34.02,49100.0,26.7056,26.7449,26.6978,26.7449,49100.0
2012-06-15 12:05:00,34.03,34.04,34.0,34.03,63300.0,26.7528,26.7607,26.7292,26.7528,63300.0
2012-06-15 12:10:00,34.04,34.09,34.03,34.08,73100.0,26.7607,26.8,26.7528,26.7921,73100.0
2012-06-15 12:15:00,34.07,34.13,34.06,34.13,71000.0,26.7842,26.8314,26.7764,26.8314,71000.0
2012-06-15 12:20:00,34.13,34.15,34.11,34.12,98300.0,26.8314,26.8471,26.8157,26.8236,98300.0
2012-06-15 12:25:00,34.12,34.14,34.1,34.1,73100.0,26.8236,26.8393,26.8078,26.8078,73100.0
2012-06-15 12:30:00,34.11,34.15,34.1,34.13,56600.0,26.8157,26.8471,26.8078,26.8314,56600.0
2012-06-15 12:35:00,34.12,34.12,34.07,34.09,45300.0,26.8236,26.8236,26.7842,26.8,45300.0
2012-06-15 12:40:00,34.09,34.1,34.07,34.09,38900.0,26.8,26.8078,26.7842,26.8,38900.0
2012-06-15 12:45:00,34.09,34.14,34.09,34.11,40500.0,26.8,26.8393,26.8,26.8157,40500.0
2012-06-15 12:50:00,34.11,34.13,34.08,34.13,40700.0,26.8157,26.8314,26.7921,26.8314,40700.0
2012-06-15 12:55:00,34.12,34.12,34.07,34.1,54100.0,26.8236,26.8236,26.7842,26.8078,54100.0
2012-06-15 13:00:00,34.11,34.17,34.11,34.17,69100.0,26.8157,26.8629,26.8157,26.8629,69100.0
2012-06-15 13:05:00,34.16,34.21,34.15,34.2,87900.0,26.855,26.8943,26.8471,26.8864,87900.0
2012-06-15 13:10:00,34.21,34.24,34.2,34.23,51200.0,26.8943,26.9179,26.8864,26.91,51200.0
2012-06-15 13:15:00,34.24,34.25,34.21,34.22,109400.0,26.9179,26.9258,26.8943,26.9022,109400.0
2012-06-15 13:20:00,34.21,34.22,34.15,34.16,93100.0,26.8943,26.9022,26.8471,26.855,93100.0
2012-06-15 13:25:00,34.15,34.18,34.12,34.17,84400.0,26.8471,26.8707,26.8236,26.8629,84400.0
2012-06-15 13:30:00,34.18,34.21,34.18,34.19,58900.0,26.8707,26.8943,26.8707,26.8786,58900.0
2012-06-15 13:35:00,34.19,34.24,34.19,34.21,70300.0,26.8786,26.9179,26.8786,26.8943,70300.0
2012-06-15 13:40:00,34.2,34.21,34.13,34.14,234800.0,26.8864,26.8943,26.8314,26.8393,234800.0
2012-06-15 13:45:00,34.14,34.18,34.13,34.16,48800.0,26.8393,26.8707,26.8314,26.855,48800.0
2012-06-15 13:50:00,34.17,34.18,34.14,34.16,96500.0,26.8629,26.8707,26.8393,26.855,96500.0
2012-06-15 13:55:00,34.16,34.18,34.13,34.15,101300.0,26.855,26.8707,26.8314,26.8471,101300.0
2012-06-15 14:00:00,34.15,34.17,34.13,34.15,59400.0,26.8471,26.8629,26.8314,26.8471,59400.0
2012-06-15 14:05:00,34.15,34.15,34.09,34.12,86600.0,26.8471,26.8471,26.8,26.8236,86600.0
2012-06-15 14:10:00,34.13,34.15,34.04,34.05,215500.0,26.8314,26.8471,26.7607,26.7685,215500.0
2012-06-15 14:15:00,34.05,34.07,34.03,34.07,99700.0,26.7685,26.7842,26.7528,26.7842,99700.0
2012-06-15 14:20:00,34.06,34.12,34.06,34.1,166000.0,26.7764,26.8236,26.7764,26.8078,166000.0
2012-06-15 14:25:00,34.09,34.12,34.06,34.06,149900.0,26.8,26.8236,26.7764,26.7764,149900.0
2012-06-15 14:30:00,34.07,34.08,34.03,34.05,131100.0,26.7842,26.7921,26.7528,26.7685,131100.0
2012-06-15 14:35:00,34.04,34.12,34.04,34.09,113700.0,26.7607,26.8236,26.7607,26.8,113700.0
2012-06-15 14:40:00,34.09,34.2,34.06,34.19,145000.0,26.8,26.8864,26.7764,26.8786,145000.0
2012-06-15 14:45:00,34.19,34.21,34.12,34.15,178300.0,26.8786,26.8943,26.8236,26.8471,178300.0
2012-06-15 14:50:00,34.15,34.15,34.12,34.15,95600.0,26.8471,26.8471,26.8236,26.8471,95600.0
2012-06-15 14:55:00,34.15,34.17,34.13,34.13,133900.0,26.8471,26.8629,26.8314,26.8314,133900.0
2012-06-15 15:00:00,34.14,34.16,34.14,34.14,55600.0,26.8393,26.855,26.8393,26.8393,55600.0
2012-06-15 15:05:00,34.14,34.17,34.12,34.16,179200.0,26.8393,26.8629,26.8236,26.855,179200.0
2012-06-15 15:10:00,34.16,34.17,34.13,34.16,195000.0,26.855,26.8629,26.8314,26.855,195000.0
2012-06-15 15:15:00,34.16,34.17,34.12,34.15,151800.0,26.855,26.8629,26.8236,26.8471,151800.0
2012-06-15 15:20:00,34.15,34.18,34.14,34.17,142700.0,26.8471,26.8707,26.8393,26.8629,142700.0
2012-06-15 15:25:00,34.18,34.22,34.17,34.19,197200.0,26.8707,26.9022,26.8629,26.8786,197200.0
2012-06-15 15:30:00,34.19,34.24,34.19,34.23,254700.0,26.8786,26.9179,26.8786,26.91,254700.0
2012-06-15 15:35:00,34.22,34.25,34.22,34.24,172600.0,26.9022,26.9258,26.9022,26.9179,172600.0
2012-06-15 15:40:00,34.24,34.27,34.18,34.2,379200.0,26.9179,26.9415,26.8707,26.8864,379200.0
2012-06-15 15:45:00,34.2,34.28,34.2,34.27,473500.0,26.8864,26.9493,26.8864,26.9415,473500.0
2012-06-15 15:50:00,34.27,34.27,34.23,34.24,389100.0,26.9415,26.9415,26.91,26.9179,389100.0
2012-06-15 15:55:00,34.25,34.35,34.24,34.32,1086000.0,26.9258,27.0044,26.9179,26.9808,1086000.0
2012-06-18 09:30:00,34.08,34.19,33.95,34.08,402700.0,26.7921,26.8786,26.6899,26.7921,402700.0
2012-06-18 09:35:00,34.07,34.12,34.0,34.09,235900.0,26.7842,26.8236,26.7292,26.8,235900.0
2012-06-18 09:40:00,34.09,34.13,34.01,34.09,190500.0,26.8,26.8314,26.7371,26.8,190500.0
2012-06-18 09:45:00,34.08,34.12,33.9,33.91,264200.0,26.7921,26.8236,26.6506,26.6585,264200.0
2012-06-18 09:50:00,33.91,33.91,33.75,33.81,315300.0,26.6585,26.6585,26.5327,26.5798,315300.0
2012-06-18 09:55:00,33.8,33.9,33.75,33.86,178300.0,26.572,26.6506,26.5327,26.6192,178300.0
2012-06-18 10:00:00,33.87,33.9,33.79,33.84,249700.0,26.627,26.6506,26.5641,26.6034,249700.0
2012-06-18 10:05:00,33.85,33.9,33.8,33.81,222400.0,26.6113,26.6506,26.572,26.5798,222400.0
2012-06-18 10:10:00,33.8,33.87,33.79,33.81,223800.0,26.572,26.627,26.5641,26.5798,223800.0
2012-06-18 10:15:00,33.81,33.97,33.78,33.97,216000.0,26.5798,26.7056,26.5563,26.7056,216000.0
2012-06-18 10:20:00,33.97,34.01,33.93,33.99,165100.0,26.7056,26.7371,26.6742,26.7214,165100.0
2012-06-18 10:25:00,34.0,34.01,33.91,33.92,219000.0,26.7292,26.7371,26.6585,26.6663,219000.0
2012-06-18 10:30:00,33.93,33.94,33.8,33.81,216300.0,26.6742,26.682,26.572,26.5798,216300.0
2012-06-18 10:35:00,33.81,33.86,33.76,33.84,224200.0,26.5798,26.6192,26.5405,26.6034,224200.0
2012-06-18 10:40:00,33.84,33.88,33.82,33.83,155600.0,26.6034,26.6349,26.5877,26.5956,155600.0
2012-06-18 10:45:00,33.83,33.89,33.76,33.86,189600.0,26.5956,26.6427,26.5405,26.6192,189600.0
2012-06-18 10:50:00,33.86,33.93,33.85,33.87,173500.0,26.6192,26.6742,26.6113,26.627,173500.0
2012-06-18 10:55:00,33.88,33.91,33.76,33.77,137700.0,26.6349,26.6585,26.5405,26.5484,137700.0
2012-06-18 11:00:00,33.77,33.78,33.65,33.69,300000.0,26.5484,26.5563,26.4541,26.4855,300000.0
2012-06-18 11:05:00,33.68,33.71,33.61,33.62,216000.0,26.4776,26.5012,26.4226,26.4305,216000.0
2012-06-18 11:10:00,33.63,33.64,33.6,33.62,271000.0,26.4383,26.4462,26.4148,26.4305,271000.0
2012-06-18 11:15:00,33.61,33.7,33.59,33.7,168600.0,26.4226,26.4934,26.4069,26.4934,168600.0
2012-06-18 11:20:00,33.69,33.7,33.63,33.65,120000.0,26.4855,26.4934,26.4383,26.4541,120000.0
2012-06-18 11:25:00,33.65,33.73,33.65,33.69,102600.0,26.4541,26.517,26.4541,26.4855,102600.0
2012-06-18 11:30:00,33.69,33.72,33.67,33.7,108400.0,26.4855,26.5091,26.4698,26.4934,108400.0
2012-06-18 11:35:00,33.7,33.71,33.62,33.65,119300.0,26.4934,26.5012,26.4305,26.4541,119300.0
2012-06-18 11:40:00,33.65,33.68,33.62,33.66,82100.0,26.4541,26.4776,26.4305,26.4619,82100.0
2012-06-18 11:45:00,33.66,33.74,33.64,33.71,125500.0,26.4619,26.5248,26.4462,26.5012,125500.0
2012-06-18 11:50:00,33.71,33.73,33.64,33.69,104900.0,26.5012,26.517,26.4462,26.4855,104900.0
2012-06-18 11:55:00,33.69,33.78,33.69,33.76,96600.0,26.4855,26.5563,26.4855,26.5405,96600.0
2012-06-18 12:00:00,33.75,33.77,33.72,33.75,77300.0,26.5327,26.5484,26.5091,26.5327,77300.0
2012-06-18 12:05:00,33.75,33.8,33.73,33.8,114600.0,26.5327,26.572,26.517,26.572,114600.0
2012-06-18 12:10:00,33.8,33.88,33.79,33.87,106500.0,26.572,26.6349,26.5641,26.627,106500.0
2012-06-18 12:15:00,33.87,33.92,33.86,33.92,114500.0,26.627,26.6663,26.6192,26.6663,114500.0
2012-06-18 12:20:00,33.92,33.93,33.86,33.88,57700.0,26.6663,26.6742,26.6192,26.6349,57700.0
2012-06-18 12:25:00,33.89,33.91,33.87,33.89,52100.0,26.6427,26.6585,26.627,26.6427,52100.0
2012-06-18 12:30:00,33.89,33.95,33.88,33.92,74900.0,26.6427,26.6899,26.6349,26.6663,74900.0
2012-06-18 12:35:00,33.92,33.98,33.89,33.93,159100.0,26.6663,26.7135,26.6427,26.6742,159100.0
2012-06-18 12:40:00,33.93,34.0,33.91,33.99,138500.0,26.6742,26.7292,26.6585,26.7214,138500.0
2012-06-18 12:45:00,33.99,34.03,33.97,34.03,210400.0,26.7214,26.7528,26.7056,26.7528,210400.0
2012-06-18 12:50:00,34.03,34.16,34.03,34.13,199300.0,26.7528,26.855,26.7528,26.8314,199300.0
2012-06-18 12:55:00,34.12,34.15,34.06,34.1,102400.0,26.8236,26.8471,26.7764,26.8078,102400.0
2012-06-18 13:00:00,34.09,34.14,34.06,34.1,104700.0,26.8,26.8393,26.7764,26.8078,104700.0
2012-06-18 13:05:00,34.1,34.15,34.09,34.13,80500.0,26.8078,26.8471,26.8,26.8314,80500.0
2012-06-18 13:10:00,34.14,34.16,34.12,34.13,93000.0,26.8393,26.855,26.8236,26.8314,93000.0
2012-06-18 13:15:00,34.14,34.19,34.13,34.17,84800.0,26.8393,26.8786,26.8314,26.8629,84800.0
2012-06-18 13:20:00,34.16,34.19,34.14,34.15,88200.0,26.855,26.8786,26.8393,26.8471,88200.0
2012-06-18 13:25:00,34.16,34.24,34.15,34.2,64500.0,26.855,26.9179,26.8471,26.8864,64500.0
2012-06-18 13:30:00,34.2,34.23,34.2,34.23,48200.0,26.8864,26.91,26.8864,26.91,48200.0
2012-06-18 13:35:00,34.22,34.3,34.21,34.29,98700.0,26.9022,26.9651,26.8943,26.9572,98700.0
2012-06-18 13:40:00,34.3,34.33,34.27,34.28,88200.0,26.9651,26.9886,26.9415,26.9493,88200.0
2012-06-18 13:45:00,34.28,34.33,34.26,34.26,63500.0,26.9493,26.9886,26.9336,26.9336,63500.0
2012-06-18 13:50:00,34.26,34.28,34.24,34.26,67300.0,26.9336,26.9493,26.9179,26.9336,67300.0
2012-06-18 13:55:00,34.25,34.3,34.25,34.27,57200.0,26.9258,26.9651,26.9258,26.9415,57200.0
2012-06-18 14:00:00,34.28,34.28,34.21,34.22,118500.0,26.9493,26.9493,26.8943,26.9022,118500.0
2012-06-18 14:05:00,34.22,34.28,34.22,34.25,53500.0,26.9022,26.9493,26.9022,26.9258,53500.0
2012-06-18 14:10:00,34.25,34.3,34.25,34.28,56400.0,26.9258,26.9651,26.9258,26.9493,56400.0
2012-06-18 14:15:00,34.28,34.37,34.28,34.32,141100.0,26.9493,27.0201,26.9493,26.9808,141100.0
2012-06-18 14:20:00,34.33,34.42,34.33,34.38,124200.0,26.9886,27.0594,26.9886,27.028,124200.0
2012-06-18 14:25:00,34.37,34.38,34.28,34.3,159500.0,27.0201,27.028,26.9493,26.9651,159500.0
2012-06-18 14:30:00,34.29,34.3,34.23,34.25,103300.0,26.9572,26.9651,26.91,26.9258,103300.0
2012-06-18 14:35:00,34.25,34.29,34.22,34.27,84100.0,26.9258,26.9572,26.9022,26.9415,84100.0
2012-06-18 14:40:00,34.26,34.27,34.18,34.18,87000.0,26.9336,26.9415,26.8707,26.8707,87000.0
2012-06-18 14:45:00,34.17,34.2,34.15,34.16,102800.0,26.8629,26.8864,26.8471,26.855,102800.0
2012-06-18 14:50:00,34.16,34.18,34.12,34.13,77500.0,26.855,26.8707,26.8236,26.8314,77500.0
2012-06-18 14:55:00,34.13,34.14,34.1,34.11,92000.0,26.8314,26.8393,26.8078,26.8157,92000.0
2012-06-18 15:00:00,34.1,34.18,34.1,34.16,77500.0,26.8078,26.8707,26.8078,26.855,77500.0
2012-06-18 15:05:00,34.16,34.17,34.12,34.15,111700.0,26.855,26.8629,26.8236,26.8471,111700.0
2012-06-18 15:10:00,34.16,34.18,34.09,34.1,190700.0,26.855,26.8707,26.8,26.8078,190700.0
2012-06-18 15:15:00,34.09,34.14,34.05,34.14,205000.0,26.8,26.8393,26.7685,26.8393,205000.0
2012-06-18 15:20:00,34.14,34.16,34.11,34.12,77700.0,26.8393,26.855,26.8157,26.8236,77700.0
2012-06-18 15:25:00,34.12,34.15,34.1,34.12,96800.0,26.8236,26.8471,26.8078,26.8236,96800.0
2012-06-18 15:30:00,34.11,34.19,34.11,34.13,124800.0,26.8157,26.8786,26.8157,26.8314,124800.0
2012-06-18 15:35:00,34.13,34.2,34.13,34.2,200600.0,26.8314,26.8864,26.8314,26.8864,200600.0
2012-06-18 15:40:00,34.2,34.27,34.17,34.23,201900.0,26.8864,26.9415,26.8629,26.91,201900.0
2012-06-18 15:45:00,34.23,34.25,34.18,34.24,243500.0,26.91,26.9258,26.8707,26.9179,243500.0
2012-06-18 15:50:00,34.23,34.24,34.21,34.21,253200.0,26.91,26.9179,26.8943,26.8943,253200.0
2012-06-18 15:55:00,34.22,34.28,34.21,34.26,588200.0,26.9022,26.9493,26.8943,26.9336,588200.0
2012-06-19 09:30:00,34.63,34.82,34.62,34.67,653300.0,27.2245,27.3739,27.2166,27.2559,653300.0
2012-06-19 09:35:00,34.67,34.72,34.55,34.59,230400.0,27.2559,27.2952,27.1616,27.193,230400.0
2012-06-19 09:40:00,34.6,34.6,34.38,34.51,272700.0,27.2009,27.2009,27.028,27.1302,272700.0
2012-06-19 09:45:00,34.51,34.57,34.48,34.56,154100.0,27.1302,27.1773,27.1066,27.1695,154100.0
2012-06-19 09:50:00,34.56,34.65,34.5,34.65,190300.0,27.1695,27.2402,27.1223,27.2402,190300.0
2012-06-19 09:55:00,34.65,34.72,34.56,34.69,165400.0,27.2402,27.2952,27.1695,27.2717,165400.0
2012-06-19 10:00:00,34.69,34.87,34.68,34.87,444900.0,27.2717,27.4132,27.2638,27.4132,444900.0
2012-06-19 10:05:00,34.87,34.89,34.84,34.86,331300.0,27.4132,27.4289,27.3896,27.4053,331300.0
2012-06-19 10:10:00,34.88,35.0,34.87,35.0,543100.0,27.421,27.5154,27.4132,27.5154,543100.0
2012-06-19 10:15:00,35.0,35.05,34.97,35.02,356700.0,27.5154,27.5547,27.4918,27.5311,356700.0
2012-06-19 10:20:00,35.01,35.06,34.92,34.92,208900.0,27.5232,27.5625,27.4525,27.4525,208900.0
2012-06-19 10:25:00,34.93,34.95,34.88,34.93,159700.0,27.4603,27.4761,27.421,27.4603,159700.0
2012-06-19 10:30:00,34.94,34.99,34.83,34.91,235800.0,27.4682,27.5075,27.3817,27.4446,235800.0
2012-06-19 10:35:00,34.91,34.93,34.81,34.82,206500.0,27.4446,27.4603,27.366,27.3739,206500.0
2012-06-19 10:40:00,34.83,34.92,34.79,34.92,162900.0,27.3817,27.4525,27.3503,27.4525,162900.0
2012-06-19 10:45:00,34.92,34.98,34.91,34.98,166700.0,27.4525,27.4996,27.4446,27.4996,166700.0
2012-06-19 10:50:00,34.98,35.05,34.97,35.04,239400.0,27.4996,27.5547,27.4918,27.5468,239400.0
2012-06-19 10:55:00,35.04,35.1,35.03,35.09,209300.0,27.5468,27.594,27.539,27.5861,209300.0
2012-06-19 11:00:00,35.09,35.12,35.08,35.11,337200.0,27.5861,27.6097,27.5783,27.6018,337200.0
2012-06-19 11:05:00,35.11,35.12,35.06,35.12,93100.0,27.6018,27.6097,27.5625,27.6097,93100.0
2012-06-19 11:10:00,35.11,35.12,35.03,35.06,209300.0,27.6018,27.6097,27.539,27.5625,209300.0
2012-06-19 11:15:00,35.06,35.11,35.04,35.05,120900.0,27.5625,27.6018,27.5468,27.5547,120900.0
2012-06-19 11:20:00,35.06,35.08,35.04,35.04,156900.0,27.5625,27.5783,27.5468,27.5468,156900.0
2012-06-19 11:25:00,35.04,35.05,35.01,35.02,163600.0,27.5468,27.5547,27.5232,27.5311,163600.0
2012-06-19 11:30:00,35.02,35.08,35.02,35.06,196500.0,27.5311,27.5783,27.5311,27.5625,196500.0
2012-06-19 11:35:00,35.07,35.11,35.05,35.09,106700.0,27.5704,27.6018,27.5547,27.5861,106700.0
2012-06-19 11:40:00,35.09,35.1,35.07,35.1,95400.0,27.5861,27.594,27.5704,27.594,95400.0
2012-06-19 11:45:00,35.1,35.11,35.06,35.11,101000.0,27.594,27.6018,27.5625,27.6018,101000.0
2012-06-19 11:50:00,35.11,35.13,35.09,35.13,97100.0,27.6018,27.6176,27.5861,27.6176,97100.0
2012-06-19 11:55:00,35.13,35.16,35.13,35.14,135400.0,27.6176,27.6412,27.6176,27.6254,135400.0
2012-06-19 12:00:00,35.14,35.16,35.13,35.13,92700.0,27.6254,27.6412,27.6176,27.6176,92700.0
2012-06-19 12:05:00,35.13,35.23,35.13,35.22,232300.0,27.6176,27.6962,27.6176,27.6883,232300.0
2012-06-19 12:10:00,35.22,35.25,35.2,35.2,132600.0,27.6883,27.7119,27.6726,27.6726,132600.0
2012-06-19 12:15:00,35.2,35.21,35.16,35.19,178200.0,27.6726,27.6805,27.6412,27.6647,178200.0
2012-06-19 12:20:00,35.19,35.2,35.18,35.2,87000.0,27.6647,27.6726,27.6569,27.6726,87000.0
2012-06-19 12:25:00,35.19,35.25,35.19,35.23,110200.0,27.6647,27.7119,27.6647,27.6962,110200.0
2012-06-19 12:30:00,35.24,35.24,35.22,35.23,68200.0,27.704,27.704,27.6883,27.6962,68200.0
2012-06-19 12:35:00,35.23,35.26,35.23,35.24,162300.0,27.6962,27.7198,27.6962,27.704,162300.0
2012-06-19 12:40:00,35.25,35.27,35.24,35.25,124900.0,27.7119,27.7276,27.704,27.7119,124900.0
2012-06-19 12:45:00,35.25,35.26,35.24,35.24,104700.0,27.7119,27.7198,27.704,27.704,104700.0
2012-06-19 12:50:00,35.25,35.26,35.24,35.26,70800.0,27.7119,27.7198,27.704,27.7198,70800.0
2012-06-19 12:55:00,35.26,35.33,35.25,35.3,218100.0,27.7198,27.7748,27.7119,27.7512,218100.0
2012-06-19 13:00:00,35.3,35.32,35.29,35.32,65400.0,27.7512,27.7669,27.7434,27.7669,65400.0
2012-06-19 13:05:00,35.32,35.33,35.31,35.33,55900.0,27.7669,27.7748,27.7591,27.7748,55900.0
2012-06-19 13:10:00,35.32,35.35,35.32,35.34,135300.0,27.7669,27.7905,27.7669,27.7827,135300.0
2012-06-19 13:15:00,35.34,35.4,35.34,35.38,152200.0,27.7827,27.8298,27.7827,27.8141,152200.0
2012-06-19 13:20:00,35.38,35.44,35.38,35.44,215400.0,27.8141,27.8613,27.8141,27.8613,215400.0
2012-06-19 13:25:00,35.44,35.47,35.43,35.47,185800.0,27.8613,27.8849,27.8534,27.8849,185800.0
2012-06-19 13:30:00,35.47,35.51,35.46,35.5,318200.0,27.8849,27.9163,27.877,27.9084,318200.0
2012-06-19 13:35:00,35.5,35.6,35.49,35.6,355100.0,27.9084,27.9871,27.9006,27.9871,355100.0
2012-06-19 13:40:00,35.6,35.6,35.52,35.53,184600.0,27.9871,27.9871,27.9242,27.932,184600.0
2012-06-19 13:45:00,35.54,35.64,35.53,35.61,353100.0,27.9399,28.0185,27.932,27.9949,353100.0
2012-06-19 13:50:00,35.6,35.61,35.51,35.51,234500.0,27.9871,27.9949,27.9163,27.9163,234500.0
2012-06-19 13:55:00,35.52,35.59,35.5,35.54,183900.0,27.9242,27.9792,27.9084,27.9399,183900.0
2012-06-19 14:00:00,35.54,35.54,35.47,35.52,139000.0,27.9399,27.9399,27.8849,27.9242,139000.0
2012-06-19 14:05:00,35.52,35.53,35.45,35.46,141300.0,27.9242,27.932,27.8691,27.877,141300.0
2012-06-19 14:10:00,35.45,35.46,35.42,35.43,114900.0,27.8691,27.877,27.8456,27.8534,114900.0
2012-06-19 14:15:00,35.43,35.55,35.42,35.55,234500.0,27.8534,27.9478,27.8456,27.9478,234500.0
2012-06-19 14:20:00,35.55,35.56,35.52,35.53,84800.0,27.9478,27.9556,27.9242,27.932,84800.0
2012-06-19 14:25:00,35.52,35.53,35.5,35.52,133900.0,27.9242,27.932,27.9084,27.9242,133900.0
2012-06-19 14:30:00,35.52,35.52,35.39,35.45,398200.0,27.9242,27.9242,27.822,27.8691,398200.0
2012-06-19 14:35:00,35.45,35.47,35.43,35.44,124500.0,27.8691,27.8849,27.8534,27.8613,124500.0
2012-06-19 14:40:00,35.44,35.46,35.41,35.44,140000.0,27.8613,27.877,27.8377,27.8613,140000.0
2012-06-19 14:45:00,35.44,35.48,35.43,35.46,204200.0,27.8613,27.8927,27.8534,27.877,204200.0
2012-06-19 14:50:00,35.46,35.51,35.46,35.49,125000.0,27.877,27.9163,27.877,27.9006,125000.0
2012-06-19 14:55:00,35.5,35.53,35.45,35.53,159200.0,27.9084,27.932,27.8691,27.932,159200.0
2012-06-19 15:00:00,35.53,35.53,35.43,35.43,142900.0,27.932,27.932,27.8534,27.8534,142900.0
2012-06-19 15:05:00,35.44,35.51,35.42,35.51,207100.0,27.8613,27.9163,27.8456,27.9163,207100.0
2012-06-19 15:10:00,35.51,35.61,35.5,35.6,289500.0,27.9163,27.9949,27.9084,27.9871,289500.0
2012-06-19 15:15:00,35.6,35.63,35.56,35.6,210100.0,27.9871,28.0106,27.9556,27.9871,210100.0
2012-06-19 15:20:00,35.61,35.63,35.56,35.56,185800.0,27.9949,28.0106,27.9556,27.9556,185800.0
2012-06-19 15:25:00,35.57,35.57,35.5,35.52,125600.0,27.9635,27.9635,27.9084,27.9242,125600.0
2012-06-19 15:30:00,35.51,35.56,35.49,35.52,265600.0,27.9163,27.9556,27.9006,27.9242,265600.0
2012-06-19 15:35:00,35.51,35.54,35.46,35.47,322800.0,27.9163,27.9399,27.877,27.8849,322800.0
2012-06-19 15:40:00,35.47,35.49,35.44,35.45,378300.0,27.8849,27.9006,27.8613,27.8691,378300.0
2012-06-19 15:45:00,35.46,35.46,35.36,35.37,551700.0,27.877,27.877,27.7984,27.8062,551700.0
2012-06-19 15:50:00,35.38,35.45,35.38,35.43,526500.0,27.8141,27.8691,27.8141,27.8534,526500.0
2012-06-19 15:55:00,35.44,35.48,35.41,35.45,1017600.0,27.8613,27.8927,27.8377,27.8691,1017600.0
2012-06-20 09:30:00,35.06,35.27,34.95,35.18,777800.0,27.5625,27.7276,27.4761,27.6569,777800.0
2012-06-20 09:35:00,35.16,35.25,35.1,35.16,248800.0,27.6412,27.7119,27.594,27.6412,248800.0
2012-06-20 09:40:00,35.16,35.2,35.0,35.08,230000.0,27.6412,27.6726,27.5154,27.5783,230000.0
2012-06-20 09:45:00,35.09,35.09,35.02,35.02,185100.0,27.5861,27.5861,27.5311,27.5311,185100.0
2012-06-20 09:50:00,35.02,35.07,34.95,34.96,231200.0,27.5311,27.5704,27.4761,27.4839,231200.0
2012-06-20 09:55:00,34.97,35.13,34.91,35.09,238600.0,27.4918,27.6176,27.4446,27.5861,238600.0
2012-06-20 10:00:00,35.09,35.17,35.03,35.04,204000.0,27.5861,27.649,27.539,27.5468,204000.0
2012-06-20 10:05:00,35.04,35.04,34.93,34.95,302700.0,27.5468,27.5468,27.4603,27.4761,302700.0
2012-06-20 10:10:00,34.96,35.03,34.95,35.02,238900.0,27.4839,27.539,27.4761,27.5311,238900.0
2012-06-20 10:15:00,35.02,35.13,35.02,35.08,243600.0,27.5311,27.6176,27.5311,27.5783,243600.0
2012-06-20 10:20:00,35.08,35.13,35.07,35.12,124000.0,27.5783,27.6176,27.5704,27.6097,124000.0
2012-06-20 10:25:00,35.12,35.16,35.11,35.11,118800.0,27.6097,27.6412,27.6018,27.6018,118800.0
2012-06-20 10:30:00,35.11,35.11,35.04,35.08,144200.0,27.6018,27.6018,27.5468,27.5783,144200.0
2012-06-20 10:35:00,35.07,35.11,35.03,35.04,185300.0,27.5704,27.6018,27.539,27.5468,185300.0
2012-06-20 10:40:00,35.04,35.04,34.95,34.99,217900.0,27.5468,27.5468,27.4761,27.5075,217900.0
2012-06-20 10:45:00,34.98,35.06,34.98,35.05,118800.0,27.4996,27.5625,27.4996,27.5547,118800.0
2012-06-20 10:50:00,35.05,35.08,34.96,34.96,104400.0,27.5547,27.5783,27.4839,27.4839,104400.0
2012-06-20 10:55:00,34.97,34.99,34.9,34.91,250400.0,27.4918,27.5075,27.4368,27.4446,250400.0
2012-06-20 11:00:00,34.91,34.96,34.85,34.89,219400.0,27.4446,27.4839,27.3974,27.4289,219400.0
2012-06-20 11:05:00,34.89,34.95,34.88,34.92,160700.0,27.4289,27.4761,27.421,27.4525,160700.0
2012-06-20 11:10:00,34.92,35.01,34.92,34.99,198700.0,27.4525,27.5232,27.4525,27.5075,198700.0
2012-06-20 11:15:00,34.99,35.04,34.99,35.04,121700.0,27.5075,27.5468,27.5075,27.5468,121700.0
2012-06-20 11:20:00,35.03,35.12,35.01,35.11,121000.0,27.539,27.6097,27.5232,27.6018,121000.0
2012-06-20 11:25:00,35.11,35.14,35.09,35.12,95300.0,27.6018,27.6254,27.5861,27.6097,95300.0
2012-06-20 11:30:00,35.12,35.15,35.11,35.14,111100.0,27.6097,27.6333,27.6018,27.6254,111100.0
2012-06-20 11:35:00,35.14,35.2,35.12,35.2,173700.0,27.6254,27.6726,27.6097,27.6726,173700.0
2012-06-20 11:40:00,35.19,35.29,35.19,35.29,149900.0,27.6647,27.7434,27.6647,27.7434,149900.0
2012-06-20 11:45:00,35.29,35.3,35.25,35.26,144400.0,27.7434,27.7512,27.7119,27.7198,144400.0
2012-06-20 11:50:00,35.26,35.26,35.19,35.2,276000.0,27.7198,27.7198,27.6647,27.6726,276000.0
2012-06-20 11:55:00,35.2,35.2,35.19,35.19,79300.0,27.6726,27.6726,27.6647,27.6647,79300.0
2012-06-20 12:00:00,35.2,35.2,35.12,35.13,218700.0,27.6726,27.6726,27.6097,27.6176,218700.0
2012-06-20 12:05:00,35.13,35.15,35.04,35.04,123800.0,27.6176,27.6333,27.5468,27.5468,123800.0
2012-06-20 12:10:00,35.05,35.08,35.04,35.07,133200.0,27.5547,27.5783,27.5468,27.5704,133200.0
2012-06-20 12:15:00,35.07,35.1,35.03,35.04,215700.0,27.5704,27.594,27.539,27.5468,215700.0
2012-06-20 12:20:00,35.04,35.06,34.99,35.0,127600.0,27.5468,27.5625,27.5075,27.5154,127600.0
2012-06-20 12:25:00,35.0,35.04,34.98,35.01,185600.0,27.5154,27.5468,27.4996,27.5232,185600.0
2012-06-20 12:30:00,35.01,35.07,34.8,34.95,930700.0,27.5232,27.5704,27.3581,27.4761,930700.0
2012-06-20 12:35:00,34.95,34.96,34.72,34.76,440600.0,27.4761,27.4839,27.2952,27.3267,440600.0
2012-06-20 12:40:00,34.75,34.83,34.69,34.82,366300.0,27.3188,27.3817,27.2717,27.3739,366300.0
2012-06-20 12:45:00,34.82,35.18,34.82,35.09,506100.0,27.3739,27.6569,27.3739,27.5861,506100.0
2012-06-20 12:50:00,35.08,35.24,35.05,35.22,226400.0,27.5783,27.704,27.5547,27.6883,226400.0
2012-06-20 12:55:00,35.23,35.31,35.18,35.24,247500.0,27.6962,27.7591,27.6569,27.704,247500.0
2012-06-20 13:00:00,35.24,35.37,35.24,35.37,306400.0,27.704,27.8062,27.704,27.8062,306400.0
2012-06-20 13:05:00,35.38,35.65,35.37,35.65,786600.0,27.8141,28.0264,27.8062,28.0264,786600.0
2012-06-20 13:10:00,35.65,35.65,35.43,35.47,295500.0,28.0264,28.0264,27.8534,27.8849,295500.0
2012-06-20 13:15:00,35.46,35.55,35.4,35.41,156700.0,27.877,27.9478,27.8298,27.8377,156700.0
2012-06-20 13:20:00,35.41,35.5,35.4,35.46,125800.0,27.8377,27.9084,27.8298,27.877,125800.0
2012-06-20 13:25:00,35.46,35.5,35.4,35.44,104600.0,27.877,27.9084,27.8298,27.8613,104600.0
2012-06-20 13:30:00,35.44,35.46,35.37,35.39,126300.0,27.8613,27.877,27.8062,27.822,126300.0
2012-06-20 13:35:00,35.39,35.39,35.22,35.22,195700.0,27.822,27.822,27.6883,27.6883,195700.0
2012-06-20 13:40:00,35.22,35.38,35.21,35.38,130900.0,27.6883,27.8141,27.6805,27.8141,130900.0
2012-06-20 13:45:00,35.37,35.41,35.34,35.4,88200.0,27.8062,27.8377,27.7827,27.8298,88200.0
2012-06-20 13:50:00,35.4,35.4,35.29,35.34,127600.0,27.8298,27.8298,27.7434,27.7827,127600.0
2012-06-20 13:55:00,35.34,35.36,35.27,35.34,103300.0,27.7827,27.7984,27.7276,27.7827,103300.0
2012-06-20 14:00:00,35.35,35.44,35.26,35.42,141600.0,27.7905,27.8613,27.7198,27.8456,141600.0
2012-06-20 14:05:00,35.42,35.46,35.39,35.44,86300.0,27.8456,27.877,27.822,27.8613,86300.0
2012-06-20 14:10:00,35.43,35.5,35.43,35.46,129100.0,27.8534,27.9084,27.8534,27.877,129100.0
2012-06-20 14:15:00,35.46,35.6,35.45,35.45,372300.0,27.877,27.9871,27.8691,27.8691,372300.0
2012-06-20 14:20:00,35.5,35.55,35.42,35.53,347900.0,27.9084,27.9478,27.8456,27.932,347900.0
2012-06-20 14:25:00,35.54,35.54,35.47,35.52,236000.0,27.9399,27.9399,27.8849,27.9242,236000.0
2012-06-20 14:30:00,35.51,35.54,35.45,35.46,172300.0,27.9163,27.9399,27.8691,27.877,172300.0
2012-06-20 14:35:00,35.45,35.59,35.45,35.46,187600.0,27.8691,27.9792,27.8691,27.877,187600.0
2012-06-20 14:40:00,35.46,35.5,35.37,35.39,212000.0,27.877,27.9084,27.8062,27.822,212000.0
2012-06-20 14:45:00,35.39,35.39,35.25,35.27,470000.0,27.822,27.822,27.7119,27.7276,470000.0
2012-06-20 14:50:00,35.28,35.29,35.2,35.27,209900.0,27.7355,27.7434,27.6726,27.7276,209900.0
2012-06-20 14:55:00,35.27,35.29,35.21,35.22,183900.0,27.7276,27.7434,27.6805,27.6883,183900.0
2012-06-20 15:00:00,35.23,35.23,35.11,35.13,218100.0,27.6962,27.6962,27.6018,27.6176,218100.0
2012-06-20 15:05:00,35.12,35.14,35.02,35.04,277900.0,27.6097,27.6254,27.5311,27.5468,277900.0
2012-06-20 15:10:00,35.03,35.15,35.02,35.1,225900.0,27.539,27.6333,27.5311,27.594,225900.0
2012-06-20 15:15:00,35.11,35.12,35.0,35.0,154700.0,27.6018,27.6097,27.5154,27.5154,154700.0
2012-06-20 15:20:00,35.01,35.03,34.96,34.97,210600.0,27.5232,27.539,27.4839,27.4918,210600.0
2012-06-20 15:25:00,34.97,35.1,34.96,35.07,234500.0,27.4918,27.594,27.4839,27.5704,234500.0
2012-06-20 15:30:00,35.06,35.14,35.03,35.09,263700.0,27.5625,27.6254,27.539,27.5861,263700.0
2012-06-20 15:35:00,35.09,35.15,35.07,35.09,277500.0,27.5861,27.6333,27.5704,27.5861,277500.0
2012-06-20 15:40:00,35.09,35.23,35.06,35.23,241200.0,27.5861,27.6962,27.5625,27.6962,241200.0
2012-06-20 15:45:00,35.23,35.27,35.14,35.18,340100.0,27.6962,27.7276,27.6254,27.6569,340100.0
2012-06-20 15:50:00,35.18,35.28,35.18,35.25,566200.0,27.6569,27.7355,27.6569,27.7119,566200.0
2012-06-20 15:55:00,35.24,35.31,35.23,35.3,622300.0,27.704,27.7591,27.6962,27.7512,622300.0
2012-06-21 09:30:00,34.61,34.9,34.61,34.74,495700.0,27.2088,27.4368,27.2088,27.311,495700.0
2012-06-21 09:35:00,34.76,34.76,34.4,34.4,528000.0,27.3267,27.3267,27.0437,27.0437,528000.0
2012-06-21 09:40:00,34.41,34.53,34.36,34.5,436200.0,27.0515,27.1459,27.0122,27.1223,436200.0
2012-06-21 09:45:00,34.49,34.58,34.48,34.5,202100.0,27.1144,27.1852,27.1066,27.1223,202100.0
2012-06-21 09:50:00,34.51,34.64,34.47,34.59,259600.0,27.1302,27.2324,27.0987,27.193,259600.0
2012-06-21 09:55:00,34.6,34.62,34.46,34.48,230600.0,27.2009,27.2166,27.0908,27.1066,230600.0
2012-06-21 10:00:00,34.48,34.5,34.27,34.27,544100.0,27.1066,27.1223,26.9415,26.9415,544100.0
2012-06-21 10:05:00,34.27,34.34,34.25,34.32,294900.0,26.9415,26.9965,26.9258,26.9808,294900.0
2012-06-21 10:10:00,34.32,34.45,34.32,34.39,191700.0,26.9808,27.083,26.9808,27.0358,191700.0
2012-06-21 10:15:00,34.39,34.43,34.35,34.41,159500.0,27.0358,27.0673,27.0044,27.0515,159500.0
2012-06-21 10:20:00,34.41,34.45,34.32,34.34,141600.0,27.0515,27.083,26.9808,26.9965,141600.0
2012-06-21 10:25:00,34.34,34.37,34.3,34.34,203500.0,26.9965,27.0201,26.9651,26.9965,203500.0
2012-06-21 10:30:00,34.34,34.38,34.29,34.34,150100.0,26.9965,27.028,26.9572,26.9965,150100.0
2012-06-21 10:35:00,34.34,34.42,34.29,34.32,280800.0,26.9965,27.0594,26.9572,26.9808,280800.0
2012-06-21 10:40:00,34.32,34.35,34.27,34.34,137000.0,26.9808,27.0044,26.9415,26.9965,137000.0
2012-06-21 10:45:00,34.34,34.39,34.32,34.35,136900.0,26.9965,27.0358,26.9808,27.0044,136900.0
2012-06-21 10:50:00,34.35,34.43,34.33,34.41,119200.0,27.0044,27.0673,26.9886,27.0515,119200.0
2012-06-21 10:55:00,34.41,34.42,34.25,34.26,157900.0,27.0515,27.0594,26.9258,26.9336,157900.0
2012-06-21 11:00:00,34.26,34.27,34.11,34.12,341400.0,26.9336,26.9415,26.8157,26.8236,341400.0
2012-06-21 11:05:00,34.12,34.14,34.05,34.06,246500.0,26.8236,26.8393,26.7685,26.7764,246500.0
2012-06-21 11:10:00,34.07,34.11,34.01,34.02,212300.0,26.7842,26.8157,26.7371,26.7449,212300.0
2012-06-21 11:15:00,34.01,34.08,34.0,34.07,187000.0,26.7371,26.7921,26.7292,26.7842,187000.0
2012-06-21 11:20:00,34.07,34.12,34.04,34.11,164200.0,26.7842,26.8236,26.7607,26.8157,164200.0
2012-06-21 11:25:00,34.09,34.12,34.01,34.01,245300.0,26.8,26.8236,26.7371,26.7371,245300.0
2012-06-21 11:30:00,34.01,34.08,33.92,33.93,358700.0,26.7371,26.7921,26.6663,26.6742,358700.0
2012-06-21 11:35:00,33.93,33.93,33.83,33.84,369500.0,26.6742,26.6742,26.5956,26.6034,369500.0
2012-06-21 11:40:00,33.85,33.85,33.72,33.81,703500.0,26.6113,26.6113,26.5091,26.5798,703500.0
2012-06-21 11:45:00,33.82,33.91,33.81,33.89,294700.0,26.5877,26.6585,26.5798,26.6427,294700.0
2012-06-21 11:50:00,33.88,33.89,33.82,33.85,230900.0,26.6349,26.6427,26.5877,26.6113,230900.0
2012-06-21 11:55:00,33.85,33.94,33.83,33.91,189200.0,26.6113,26.682,26.5956,26.6585,189200.0
2012-06-21 12:00:00,33.92,33.95,33.84,33.89,171100.0,26.6663,26.6899,26.6034,26.6427,171100.0
2012-06-21 12:05:00,33.88,33.89,33.76,33.76,160300.0,26.6349,26.6427,26.5405,26.5405,160300.0
2012-06-21 12:10:00,33.76,33.77,33.71,33.74,145000.0,26.5405,26.5484,26.5012,26.5248,145000.0
2012-06-21 12:15:00,33.73,33.73,33.63,33.63,278600.0,26.517,26.517,26.4383,26.4383,278600.0
2012-06-21 12:20:00,33.63,33.64,33.54,33.56,380500.0,26.4383,26.4462,26.3676,26.3833,380500.0
2012-06-21 12:25:00,33.57,33.6,33.45,33.47,287800.0,26.3912,26.4148,26.2968,26.3126,287800.0
2012-06-21 12:30:00,33.47,33.57,33.46,33.54,166600.0,26.3126,26.3912,26.3047,26.3676,166600.0
2012-06-21 12:35:00,33.54,33.63,33.53,33.59,171600.0,26.3676,26.4383,26.3597,26.4069,171600.0
2012-06-21 12:40:00,33.61,33.61,33.48,33.49,148500.0,26.4226,26.4226,26.3204,26.3283,148500.0
2012-06-21 12:45:00,33.5,33.59,33.48,33.56,167600.0,26.3361,26.4069,26.3204,26.3833,167600.0
2012-06-21 12:50:00,33.56,33.61,33.54,33.59,102700.0,26.3833,26.4226,26.3676,26.4069,102700.0
2012-06-21 12:55:00,33.58,33.58,33.55,33.56,59600.0,26.399,26.399,26.3754,26.3833,59600.0
2012-06-21 13:00:00,33.56,33.59,33.55,33.57,141900.0,26.3833,26.4069,26.3754,26.3912,141900.0
2012-06-21 13:05:00,33.57,33.64,33.56,33.63,154200.0,26.3912,26.4462,26.3833,26.4383,154200.0
2012-06-21 13:10:00,33.63,33.67,33.54,33.55,206000.0,26.4383,26.4698,26.3676,26.3754,206000.0
2012-06-21 13:15:00,33.55,33.6,33.5,33.5,131900.0,26.3754,26.4148,26.3361,26.3361,131900.0
2012-06-21 13:20:00,33.5,33.54,33.47,33.48,117700.0,26.3361,26.3676,26.3126,26.3204,117700.0
2012-06-21 13:25:00,33.47,33.48,33.38,33.38,154600.0,26.3126,26.3204,26.2418,26.2418,154600.0
2012-06-21 13:30:00,33.38,33.44,33.38,33.41,174300.0,26.2418,26.289,26.2418,26.2654,174300.0
2012-06-21 13:35:00,33.42,33.42,33.26,33.27,355000.0,26.2732,26.2732,26.1475,26.1553,355000.0
2012-06-21 13:40:00,33.27,33.31,33.24,33.27,207600.0,26.1553,26.1868,26.1317,26.1553,207600.0
2012-06-21 13:45:00,33.27,33.35,33.26,33.31,153900.0,26.1553,26.2182,26.1475,26.1868,153900.0
2012-06-21 13:50:00,33.31,33.41,33.28,33.4,154200.0,26.1868,26.2654,26.1632,26.2575,154200.0
2012-06-21 13:55:00,33.41,33.43,33.35,33.35,140800.0,26.2654,26.2811,26.2182,26.2182,140800.0
2012-06-21 14:00:00,33.35,33.4,33.34,33.35,138600.0,26.2182,26.2575,26.2104,26.2182,138600.0
2012-06-21 14:05:00,33.35,33.37,33.26,33.28,184500.0,26.2182,26.2339,26.1475,26.1632,184500.0
2012-06-21 14:10:00,33.28,33.3,33.26,33.27,164400.0,26.1632,26.1789,26.1475,26.1553,164400.0
2012-06-21 14:15:00,33.27,33.27,33.17,33.17,205500.0,26.1553,26.1553,26.0767,26.0767,205500.0
2012-06-21 14:20:00,33.17,33.19,33.1,33.11,174000.0,26.0767,26.0924,26.0217,26.0295,174000.0
2012-06-21 14:25:00,33.11,33.19,33.08,33.17,209200.0,26.0295,26.0924,26.006,26.0767,209200.0
2012-06-21 14:30:00,33.17,33.24,33.16,33.2,122900.0,26.0767,26.1317,26.0688,26.1003,122900.0
2012-06-21 14:35:00,33.2,33.23,33.18,33.21,163100.0,26.1003,26.1239,26.0846,26.1082,163100.0
2012-06-21 14:40:00,33.22,33.32,33.22,33.29,208900.0,26.116,26.1946,26.116,26.171,208900.0
2012-06-21 14:45:00,33.29,33.32,33.26,33.3,117900.0,26.171,26.1946,26.1475,26.1789,117900.0
2012-06-21 14:50:00,33.3,33.36,33.29,33.31,144000.0,26.1789,26.2261,26.171,26.1868,144000.0
2012-06-21 14:55:00,33.32,33.38,33.31,33.36,174100.0,26.1946,26.2418,26.1868,26.2261,174100.0
2012-06-21 15:00:00,33.35,33.38,33.34,33.34,202900.0,26.2182,26.2418,26.2104,26.2104,202900.0
2012-06-21 15:05:00,33.33,33.35,33.28,33.29,215100.0,26.2025,26.2182,26.1632,26.171,215100.0
2012-06-21 15:10:00,33.29,33.29,33.13,33.13,390200.0,26.171,26.171,26.0453,26.0453,390200.0
2012-06-21 15:15:00,33.13,33.15,33.02,33.02,581400.0,26.0453,26.061,25.9588,25.9588,581400.0
2012-06-21 15:20:00,33.02,33.07,33.0,33.07,454500.0,25.9588,25.9981,25.9431,25.9981,454500.0
2012-06-21 15:25:00,33.08,33.14,33.07,33.08,333500.0,26.006,26.0531,25.9981,26.006,333500.0
2012-06-21 15:30:00,33.09,33.11,33.05,33.1,357100.0,26.0138,26.0295,25.9824,26.0217,357100.0
2012-06-21 15:35:00,33.1,33.17,33.09,33.12,418300.0,26.0217,26.0767,26.0138,26.0374,418300.0
2012-06-21 15:40:00,33.13,33.13,33.07,33.09,367900.0,26.0453,26.0453,25.9981,26.0138,367900.0
2012-06-21 15:45:00,33.09,33.11,32.99,33.04,676800.0,26.0138,26.0295,25.9352,25.9745,676800.0
2012-06-21 15:50:00,33.04,33.06,33.0,33.01,481100.0,25.9745,25.9902,25.9431,25.9509,481100.0
2012-06-21 15:55:00,33.0,33.02,32.94,33.0,1685100.0,25.9431,25.9588,25.8959,25.9431,1685100.0
2012-06-22 09:30:00,33.24,33.35,32.96,33.01,529400.0,26.1317,26.2182,25.9116,25.9509,529400.0
2012-06-22 09:35:00,33.02,33.15,32.98,33.06,351000.0,25.9588,26.061,25.9273,25.9902,351000.0
2012-06-22 09:40:00,33.06,33.09,32.82,32.87,493300.0,25.9902,26.0138,25.8016,25.8409,493300.0
2012-06-22 09:45:00,32.87,32.9,32.63,32.82,571200.0,25.8409,25.8644,25.6522,25.8016,571200.0
2012-06-22 09:50:00,32.82,32.95,32.82,32.89,331000.0,25.8016,25.9038,25.8016,25.8566,331000.0
2012-06-22 09:55:00,32.9,32.91,32.77,32.81,317500.0,25.8644,25.8723,25.7622,25.7937,317500.0
2012-06-22 10:00:00,32.82,33.0,32.8,32.89,442800.0,25.8016,25.9431,25.7858,25.8566,442800.0
2012-06-22 10:05:00,32.9,32.92,32.75,32.76,282300.0,25.8644,25.8802,25.7465,25.7544,282300.0
2012-06-22 10:10:00,32.76,32.83,32.73,32.82,198800.0,25.7544,25.8094,25.7308,25.8016,198800.0
2012-06-22 10:15:00,32.82,32.82,32.67,32.67,219300.0,25.8016,25.8016,25.6836,25.6836,219300.0
2012-06-22 10:20:00,32.67,32.67,32.53,32.6,431900.0,25.6836,25.6836,25.5736,25.6286,431900.0
2012-06-22 10:25:00,32.6,32.7,32.6,32.63,213200.0,25.6286,25.7072,25.6286,25.6522,213200.0
2012-06-22 10:30:00,32.63,32.63,32.52,32.59,305600.0,25.6522,25.6522,25.5657,25.6207,305600.0
2012-06-22 10:35:00,32.59,32.63,32.51,32.53,201900.0,25.6207,25.6522,25.5578,25.5736,201900.0
2012-06-22 10:40:00,32.53,32.54,32.35,32.35,367200.0,25.5736,25.5814,25.4321,25.4321,367200.0
2012-06-22 10:45:00,32.35,32.42,32.3,32.34,309600.0,25.4321,25.4871,25.3928,25.4242,309600.0
2012-06-22 10:50:00,32.34,32.46,32.34,32.43,172100.0,25.4242,25.5185,25.4242,25.495,172100.0
2012-06-22 10:55:00,32.44,32.48,32.39,32.45,199900.0,25.5028,25.5343,25.4635,25.5107,199900.0
2012-06-22 11:00:00,32.45,32.51,32.36,32.39,405700.0,25.5107,25.5578,25.4399,25.4635,405700.0
2012-06-22 11:05:00,32.39,32.45,32.35,32.43,268400.0,25.4635,25.5107,25.4321,25.495,268400.0
2012-06-22 11:10:00,32.42,32.51,32.42,32.45,208600.0,25.4871,25.5578,25.4871,25.5107,208600.0
2012-06-22 11:15:00,32.45,32.49,32.41,32.46,177400.0,25.5107,25.5421,25.4792,25.5185,177400.0
2012-06-22 11:20:00,32.47,32.47,32.32,32.33,193500.0,25.5264,25.5264,25.4085,25.4163,193500.0
2012-06-22 11:25:00,32.33,32.34,32.27,32.29,288300.0,25.4163,25.4242,25.3692,25.3849,288300.0
2012-06-22 11:30:00,32.3,32.35,32.28,32.34,125800.0,25.3928,25.4321,25.377,25.4242,125800.0
2012-06-22 11:35:00,32.34,32.46,32.32,32.43,209600.0,25.4242,25.5185,25.4085,25.495,209600.0
2012-06-22 11:40:00,32.42,32.57,32.42,32.55,179100.0,25.4871,25.605,25.4871,25.5893,179100.0
2012-06-22 11:45:00,32.55,32.63,32.55,32.59,124000.0,25.5893,25.6522,25.5893,25.6207,124000.0
2012-06-22 11:50:00,32.59,32.6,32.52,32.52,157100.0,25.6207,25.6286,25.5657,25.5657,157100.0
2012-06-22 11:55:00,32.52,32.56,32.5,32.56,120800.0,25.5657,25.5972,25.55,25.5972,120800.0
2012-06-22 12:00:00,32.56,32.63,32.56,32.63,201300.0,25.5972,25.6522,25.5972,25.6522,201300.0
2012-06-22 12:05:00,32.63,32.68,32.63,32.64,173600.0,25.6522,25.6915,25.6522,25.66,173600.0
2012-06-22 12:10:00,32.65,32.66,32.61,32.63,109400.0,25.6679,25.6758,25.6365,25.6522,109400.0
2012-06-22 12:15:00,32.63,32.63,32.58,32.59,251200.0,25.6522,25.6522,25.6129,25.6207,251200.0
2012-06-22 12:20:00,32.59,32.62,32.56,32.62,155500.0,25.6207,25.6443,25.5972,25.6443,155500.0
2012-06-22 12:25:00,32.62,32.68,32.56,32.64,255100.0,25.6443,25.6915,25.5972,25.66,255100.0
2012-06-22 12:30:00,32.64,32.66,32.63,32.65,82800.0,25.66,25.6758,25.6522,25.6679,82800.0
2012-06-22 12:35:00,32.65,32.71,32.65,32.69,176300.0,25.6679,25.7151,25.6679,25.6994,176300.0
2012-06-22 12:40:00,32.68,32.73,32.67,32.72,108400.0,25.6915,25.7308,25.6836,25.7229,108400.0
2012-06-22 12:45:00,32.73,32.76,32.72,32.74,165700.0,25.7308,25.7544,25.7229,25.7387,165700.0
2012-06-22 12:50:00,32.74,32.76,32.68,32.69,145700.0,25.7387,25.7544,25.6915,25.6994,145700.0
2012-06-22 12:55:00,32.68,32.7,32.65,32.69,196000.0,25.6915,25.7072,25.6679,25.6994,196000.0
2012-06-22 13:00:00,32.69,32.7,32.64,32.64,131400.0,25.6994,25.7072,25.66,25.66,131400.0
2012-06-22 13:05:00,32.63,32.69,32.62,32.68,75800.0,25.6522,25.6994,25.6443,25.6915,75800.0
2012-06-22 13:10:00,32.68,32.73,32.67,32.71,113000.0,25.6915,25.7308,25.6836,25.7151,113000.0
2012-06-22 13:15:00,32.72,32.73,32.69,32.73,187200.0,25.7229,25.7308,25.6994,25.7308,187200.0
2012-06-22 13:20:00,32.73,32.78,32.72,32.77,93700.0,25.7308,25.7701,25.7229,25.7622,93700.0
2012-06-22 13:25:00,32.78,32.79,32.72,32.73,220600.0,25.7701,25.778,25.7229,25.7308,220600.0
2012-06-22 13:30:00,32.73,32.78,32.72,32.77,79700.0,25.7308,25.7701,25.7229,25.7622,79700.0
2012-06-22 13:35:00,32.76,32.78,32.76,32.78,188500.0,25.7544,25.7701,25.7544,25.7701,188500.0
2012-06-22 13:40:00,32.78,32.78,32.74,32.77,117600.0,25.7701,25.7701,25.7387,25.7622,117600.0
2012-06-22 13:45:00,32.77,32.86,32.77,32.85,197800.0,25.7622,25.833,25.7622,25.8251,197800.0
2012-06-22 13:50:00,32.84,32.85,32.76,32.77,137100.0,25.8173,25.8251,25.7544,25.7622,137100.0
2012-06-22 13:55:00,32.76,32.78,32.74,32.74,48000.0,25.7544,25.7701,25.7387,25.7387,48000.0
2012-06-22 14:00:00,32.75,32.83,32.75,32.83,103200.0,25.7465,25.8094,25.7465,25.8094,103200.0
2012-06-22 14:05:00,32.82,32.86,32.81,32.81,157400.0,25.8016,25.833,25.7937,25.7937,157400.0
2012-06-22 14:10:00,32.81,32.82,32.77,32.78,110200.0,25.7937,25.8016,25.7622,25.7701,110200.0
2012-06-22 14:15:00,32.77,32.78,32.75,32.77,113200.0,25.7622,25.7701,25.7465,25.7622,113200.0
2012-06-22 14:20:00,32.77,32.78,32.65,32.67,199200.0,25.7622,25.7701,25.6679,25.6836,199200.0
2012-06-22 14:25:00,32.68,32.68,32.56,32.56,204100.0,25.6915,25.6915,25.5972,25.5972,204100.0
2012-06-22 14:30:00,32.57,32.62,32.55,32.62,207300.0,25.605,25.6443,25.5893,25.6443,207300.0
2012-06-22 14:35:00,32.61,32.67,32.61,32.67,109000.0,25.6365,25.6836,25.6365,25.6836,109000.0
2012-06-22 14:40:00,32.68,32.74,32.67,32.71,130500.0,25.6915,25.7387,25.6836,25.7151,130500.0
2012-06-22 14:45:00,32.72,32.73,32.7,32.71,219800.0,25.7229,25.7308,25.7072,25.7151,219800.0
2012-06-22 14:50:00,32.71,32.73,32.7,32.72,152700.0,25.7151,25.7308,25.7072,25.7229,152700.0
2012-06-22 14:55:00,32.72,32.72,32.64,32.65,140400.0,25.7229,25.7229,25.66,25.6679,140400.0
2012-06-22 15:00:00,32.65,32.75,32.65,32.74,113700.0,25.6679,25.7465,25.6679,25.7387,113700.0
2012-06-22 15:05:00,32.73,32.76,32.72,32.73,127200.0,25.7308,25.7544,25.7229,25.7308,127200.0
2012-06-22 15:10:00,32.74,32.75,32.7,32.7,127700.0,25.7387,25.7465,25.7072,25.7072,127700.0
2012-06-22 15:15:00,32.71,32.73,32.65,32.67,145400.0,25.7151,25.7308,25.6679,25.6836,145400.0
2012-06-22 15:20:00,32.67,32.68,32.56,32.58,196300.0,25.6836,25.6915,25.5972,25.6129,196300.0
2012-06-22 15:25:00,32.59,32.63,32.58,32.61,95300.0,25.6207,25.6522,25.6129,25.6365,95300.0
2012-06-22 15:30:00,32.61,32.65,32.59,32.6,135700.0,25.6365,25.6679,25.6207,25.6286,135700.0
2012-06-22 15:35:00,32.6,32.61,32.57,32.58,207700.0,25.6286,25.6365,25.605,25.6129,207700.0
2012-06-22 15:40:00,32.57,32.6,32.5,32.51,510500.0,25.605,25.6286,25.55,25.5578,510500.0
2012-06-22 15:45:00,32.5,32.59,32.5,32.56,596600.0,25.55,25.6207,25.55,25.5972,596600.0
2012-06-22 15:50:00,32.55,32.6,32.55,32.59,669500.0,25.5893,25.6286,25.5893,25.6207,669500.0
2012-06-22 15:55:00,32.59,32.59,32.44,32.45,1945500.0,25.6207,25.6207,25.5028,25.5107,1945500.0
2012-06-25 09:30:00,32.07,32.41,32.01,32.26,761800.0,25.2119,25.4792,25.1648,25.3613,761800.0
2012-06-25 09:35:00,32.25,32.26,32.08,32.19,333900.0,25.3534,25.3613,25.2198,25.3063,333900.0
2012-06-25 09:40:00,32.19,32.2,32.01,32.12,407000.0,25.3063,25.3141,25.1648,25.2512,407000.0
2012-06-25 09:45:00,32.12,32.14,32.01,32.09,330900.0,25.2512,25.267,25.1648,25.2277,330900.0
2012-06-25 09:50:00,32.09,32.11,31.95,31.95,451000.0,25.2277,25.2434,25.1176,25.1176,451000.0
2012-06-25 09:55:00,31.95,32.14,31.91,32.11,285400.0,25.1176,25.267,25.0862,25.2434,285400.0
2012-06-25 10:00:00,32.11,32.2,32.09,32.13,364500.0,25.2434,25.3141,25.2277,25.2591,364500.0
2012-06-25 10:05:00,32.12,32.15,32.05,32.05,256900.0,25.2512,25.2748,25.1962,25.1962,256900.0
2012-06-25 10:10:00,32.05,32.09,32.03,32.08,227900.0,25.1962,25.2277,25.1805,25.2198,227900.0
2012-06-25 10:15:00,32.08,32.08,31.95,31.98,225200.0,25.2198,25.2198,25.1176,25.1412,225200.0
2012-06-25 10:20:00,31.97,32.0,31.9,31.91,167600.0,25.1333,25.1569,25.0783,25.0862,167600.0
2012-06-25 10:25:00,31.9,31.95,31.88,31.92,167000.0,25.0783,25.1176,25.0626,25.094,167000.0
2012-06-25 10:30:00,31.93,32.06,31.93,32.04,190400.0,25.1019,25.2041,25.1019,25.1884,190400.0
2012-06-25 10:35:00,32.04,32.05,31.96,31.97,185500.0,25.1884,25.1962,25.1255,25.1333,185500.0
2012-06-25 10:40:00,31.97,31.99,31.91,31.95,179900.0,25.1333,25.149,25.0862,25.1176,179900.0
2012-06-25 10:45:00,31.94,31.97,31.92,31.94,112500.0,25.1097,25.1333,25.094,25.1097,112500.0
2012-06-25 10:50:00,31.94,32.01,31.94,32.01,105100.0,25.1097,25.1648,25.1097,25.1648,105100.0
2012-06-25 10:55:00,32.0,32.01,31.89,31.9,116900.0,25.1569,25.1648,25.0704,25.0783,116900.0
2012-06-25 11:00:00,31.9,31.9,31.81,31.82,202200.0,25.0783,25.0783,25.0075,25.0154,202200.0
2012-06-25 11:05:00,31.82,31.82,31.77,31.77,223500.0,25.0154,25.0154,24.9761,24.9761,223500.0
2012-06-25 11:10:00,31.77,31.78,31.64,31.64,237300.0,24.9761,24.984,24.8739,24.8739,237300.0
2012-06-25 11:15:00,31.65,31.68,31.62,31.63,245400.0,24.8818,24.9053,24.8582,24.866,245400.0
2012-06-25 11:20:00,31.63,31.76,31.62,31.75,191200.0,24.866,24.9682,24.8582,24.9604,191200.0
2012-06-25 11:25:00,31.75,31.75,31.66,31.69,110700.0,24.9604,24.9604,24.8896,24.9132,110700.0
2012-06-25 11:30:00,31.69,31.7,31.61,31.63,146900.0,24.9132,24.9211,24.8503,24.866,146900.0
2012-06-25 11:35:00,31.63,31.69,31.62,31.68,153700.0,24.866,24.9132,24.8582,24.9053,153700.0
2012-06-25 11:40:00,31.67,31.76,31.66,31.74,201500.0,24.8975,24.9682,24.8896,24.9525,201500.0
2012-06-25 11:45:00,31.74,31.76,31.68,31.69,193800.0,24.9525,24.9682,24.9053,24.9132,193800.0
2012-06-25 11:50:00,31.69,31.73,31.64,31.67,173300.0,24.9132,24.9446,24.8739,24.8975,173300.0
2012-06-25 11:55:00,31.67,31.67,31.61,31.63,157400.0,24.8975,24.8975,24.8503,24.866,157400.0
2012-06-25 12:00:00,31.62,31.74,31.61,31.72,189300.0,24.8582,24.9525,24.8503,24.9368,189300.0
2012-06-25 12:05:00,31.72,31.72,31.65,31.65,136600.0,24.9368,24.9368,24.8818,24.8818,136600.0
2012-06-25 12:10:00,31.66,31.66,31.56,31.58,127100.0,24.8896,24.8896,24.811,24.8267,127100.0
2012-06-25 12:15:00,31.57,31.68,31.56,31.67,216100.0,24.8189,24.9053,24.811,24.8975,216100.0
2012-06-25 12:20:00,31.67,31.71,31.67,31.7,143100.0,24.8975,24.9289,24.8975,24.9211,143100.0
2012-06-25 12:25:00,31.7,31.71,31.68,31.68,114100.0,24.9211,24.9289,24.9053,24.9053,114100.0
2012-06-25 12:30:00,31.68,31.74,31.67,31.72,105400.0,24.9053,24.9525,24.8975,24.9368,105400.0
2012-06-25 12:35:00,31.71,31.72,31.66,31.66,144300.0,24.9289,24.9368,24.8896,24.8896,144300.0
2012-06-25 12:40:00,31.66,31.7,31.65,31.67,63200.0,24.8896,24.9211,24.8818,24.8975,63200.0
2012-06-25 12:45:00,31.67,31.69,31.63,31.64,96900.0,24.8975,24.9132,24.866,24.8739,96900.0
2012-06-25 12:50:00,31.64,31.7,31.64,31.69,77300.0,24.8739,24.9211,24.8739,24.9132,77300.0
2012-06-25 12:55:00,31.69,31.7,31.62,31.62,95500.0,24.9132,24.9211,24.8582,24.8582,95500.0
2012-06-25 13:00:00,31.62,31.68,31.61,31.67,121300.0,24.8582,24.9053,24.8503,24.8975,121300.0
2012-06-25 13:05:00,31.67,31.75,31.67,31.71,165400.0,24.8975,24.9604,24.8975,24.9289,165400.0
2012-06-25 13:10:00,31.71,31.77,31.7,31.75,120500.0,24.9289,24.9761,24.9211,24.9604,120500.0
2012-06-25 13:15:00,31.75,31.75,31.7,31.73,79100.0,24.9604,24.9604,24.9211,24.9446,79100.0
2012-06-25 13:20:00,31.73,31.75,31.7,31.73,139300.0,24.9446,24.9604,24.9211,24.9446,139300.0
2012-06-25 13:25:00,31.72,31.79,31.72,31.76,160400.0,24.9368,24.9918,24.9368,24.9682,160400.0
2012-06-25 13:30:00,31.76,31.81,31.74,31.78,157700.0,24.9682,25.0075,24.9525,24.984,157700.0
2012-06-25 13:35:00,31.78,31.79,31.71,31.71,116900.0,24.984,24.9918,24.9289,24.9289,116900.0
2012-06-25 13:40:00,31.72,31.75,31.65,31.66,91800.0,24.9368,24.9604,24.8818,24.8896,91800.0
2012-06-25 13:45:00,31.65,31.66,31.6,31.61,89700.0,24.8818,24.8896,24.8424,24.8503,89700.0
2012-06-25 13:50:00,31.61,31.66,31.61,31.65,54500.0,24.8503,24.8896,24.8503,24.8818,54500.0
2012-06-25 13:55:00,31.65,31.74,31.65,31.73,111000.0,24.8818,24.9525,24.8818,24.9446,111000.0
2012-06-25 14:00:00,31.72,31.81,31.72,31.75,143000.0,24.9368,25.0075,24.9368,24.9604,143000.0
2012-06-25 14:05:00,31.75,31.75,31.67,31.7,88000.0,24.9604,24.9604,24.8975,24.9211,88000.0
2012-06-25 14:10:00,31.71,31.73,31.64,31.65,112200.0,24.9289,24.9446,24.8739,24.8818,112200.0
2012-06-25 14:15:00,31.64,31.71,31.62,31.7,199600.0,24.8739,24.9289,24.8582,24.9211,199600.0
2012-06-25 14:20:00,31.7,31.71,31.66,31.7,114000.0,24.9211,24.9289,24.8896,24.9211,114000.0
2012-06-25 14:25:00,31.69,31.71,31.66,31.67,77800.0,24.9132,24.9289,24.8896,24.8975,77800.0
2012-06-25 14:30:00,31.66,31.69,31.63,31.69,90600.0,24.8896,24.9132,24.866,24.9132,90600.0
2012-06-25 14:35:00,31.69,31.69,31.59,31.63,211500.0,24.9132,24.9132,24.8346,24.866,211500.0
2012-06-25 14:40:00,31.62,31.63,31.53,31.55,197700.0,24.8582,24.866,24.7874,24.8031,197700.0
2012-06-25 14:45:00,31.55,31.56,31.52,31.55,106000.0,24.8031,24.811,24.7796,24.8031,106000.0
2012-06-25 14:50:00,31.54,31.63,31.53,31.6,108700.0,24.7953,24.866,24.7874,24.8424,108700.0
2012-06-25 14:55:00,31.6,31.61,31.56,31.56,97100.0,24.8424,24.8503,24.811,24.811,97100.0
2012-06-25 15:00:00,31.57,31.62,31.56,31.56,111400.0,24.8189,24.8582,24.811,24.811,111400.0
2012-06-25 15:05:00,31.57,31.61,31.56,31.57,243100.0,24.8189,24.8503,24.811,24.8189,243100.0
2012-06-25 15:10:00,31.58,31.62,31.56,31.58,181000.0,24.8267,24.8582,24.811,24.8267,181000.0
2012-06-25 15:15:00,31.57,31.64,31.55,31.63,224400.0,24.8189,24.8739,24.8031,24.866,224400.0
2012-06-25 15:20:00,31.62,31.65,31.6,31.64,118400.0,24.8582,24.8818,24.8424,24.8739,118400.0
2012-06-25 15:25:00,31.64,31.67,31.64,31.66,122700.0,24.8739,24.8975,24.8739,24.8896,122700.0
2012-06-25 15:30:00,31.66,31.7,31.65,31.69,211100.0,24.8896,24.9211,24.8818,24.9132,211100.0
2012-06-25 15:35:00,31.69,31.77,31.69,31.75,218700.0,24.9132,24.9761,24.9132,24.9604,218700.0
2012-06-25 15:40:00,31.75,31.79,31.69,31.7,266100.0,24.9604,24.9918,24.9132,24.9211,266100.0
2012-06-25 15:45:00,31.7,31.75,31.68,31.73,320500.0,24.9211,24.9604,24.9053,24.9446,320500.0
2012-06-25 15:50:00,31.73,31.76,31.66,31.7,585900.0,24.9446,24.9682,24.8896,24.9211,585900.0
2012-06-25 15:55:00,31.7,31.72,31.6,31.61,1274000.0,24.9211,24.9368,24.8424,24.8503,1274000.0
2012-06-26 09:30:00,31.87,31.99,31.77,31.98,461800.0,25.0547,25.149,24.9761,25.1412,461800.0
2012-06-26 09:35:00,31.98,32.15,31.96,32.08,358600.0,25.1412,25.2748,25.1255,25.2198,358600.0
2012-06-26 09:40:00,32.06,32.11,31.98,32.03,267900.0,25.2041,25.2434,25.1412,25.1805,267900.0
2012-06-26 09:45:00,32.03,32.03,31.9,31.91,152700.0,25.1805,25.1805,25.0783,25.0862,152700.0
2012-06-26 09:50:00,31.92,31.92,31.77,31.82,294600.0,25.094,25.094,24.9761,25.0154,294600.0
2012-06-26 09:55:00,31.82,31.82,31.76,31.78,106100.0,25.0154,25.0154,24.9682,24.984,106100.0
2012-06-26 10:00:00,31.78,31.95,31.73,31.93,321800.0,24.984,25.1176,24.9446,25.1019,321800.0
2012-06-26 10:05:00,31.93,31.97,31.89,31.91,181900.0,25.1019,25.1333,25.0704,25.0862,181900.0
2012-06-26 10:10:00,31.9,31.91,31.82,31.84,176500.0,25.0783,25.0862,25.0154,25.0311,176500.0
2012-06-26 10:15:00,31.85,31.86,31.69,31.69,143800.0,25.039,25.0468,24.9132,24.9132,143800.0
2012-06-26 10:20:00,31.69,31.72,31.65,31.67,148700.0,24.9132,24.9368,24.8818,24.8975,148700.0
2012-06-26 10:25:00,31.67,31.79,31.67,31.72,159300.0,24.8975,24.9918,24.8975,24.9368,159300.0
2012-06-26 10:30:00,31.72,31.76,31.69,31.69,224800.0,24.9368,24.9682,24.9132,24.9132,224800.0
2012-06-26 10:35:00,31.69,31.75,31.67,31.71,115300.0,24.9132,24.9604,24.8975,24.9289,115300.0
2012-06-26 10:40:00,31.71,31.72,31.66,31.71,214200.0,24.9289,24.9368,24.8896,24.9289,214200.0
2012-06-26 10:45:00,31.7,31.7,31.6,31.64,185500.0,24.9211,24.9211,24.8424,24.8739,185500.0
2012-06-26 10:50:00,31.63,31.64,31.57,31.6,253700.0,24.866,24.8739,24.8189,24.8424,253700.0
2012-06-26 10:55:00,31.6,31.64,31.57,31.59,171000.0,24.8424,24.8739,24.8189,24.8346,171000.0
2012-06-26 11:00:00,31.58,31.73,31.57,31.69,193300.0,24.8267,24.9446,24.8189,24.9132,193300.0
2012-06-26 11:05:00,31.7,31.71,31.52,31.52,185200.0,24.9211,24.9289,24.7796,24.7796,185200.0
2012-06-26 11:10:00,31.52,31.57,31.47,31.53,339500.0,24.7796,24.8189,24.7402,24.7874,339500.0
2012-06-26 11:15:00,31.53,31.53,31.42,31.48,297200.0,24.7874,24.7874,24.7009,24.7481,297200.0
2012-06-26 11:20:00,31.48,31.5,31.44,31.48,99800.0,24.7481,24.7638,24.7167,24.7481,99800.0
2012-06-26 11:25:00,31.48,31.56,31.46,31.49,107100.0,24.7481,24.811,24.7324,24.756,107100.0
2012-06-26 11:30:00,31.49,31.54,31.49,31.49,118600.0,24.756,24.7953,24.756,24.756,118600.0
2012-06-26 11:35:00,31.49,31.56,31.49,31.52,63900.0,24.756,24.811,24.756,24.7796,63900.0
2012-06-26 11:40:00,31.52,31.52,31.44,31.45,166600.0,24.7796,24.7796,24.7167,24.7245,166600.0
2012-06-26 11:45:00,31.45,31.51,31.41,31.51,149200.0,24.7245,24.7717,24.6931,24.7717,149200.0
2012-06-26 11:50:00,31.5,31.63,31.5,31.62,185200.0,24.7638,24.866,24.7638,24.8582,185200.0
2012-06-26 11:55:00,31.62,31.66,31.58,31.6,67500.0,24.8582,24.8896,24.8267,24.8424,67500.0
2012-06-26 12:00:00,31.6,31.67,31.6,31.66,74900.0,24.8424,24.8975,24.8424,24.8896,74900.0
2012-06-26 12:05:00,31.66,31.74,31.65,31.68,138300.0,24.8896,24.9525,24.8818,24.9053,138300.0
2012-06-26 12:10:00,31.68,31.73,31.65,31.65,141100.0,24.9053,24.9446,24.8818,24.8818,141100.0
2012-06-26 12:15:00,31.64,31.69,31.64,31.67,56500.0,24.8739,24.9132,24.8739,24.8975,56500.0
2012-06-26 12:20:00,31.67,31.71,31.64,31.7,78900.0,24.8975,24.9289,24.8739,24.9211,78900.0
2012-06-26 12:25:00,31.7,31.71,31.65,31.67,91700.0,24.9211,24.9289,24.8818,24.8975,91700.0
2012-06-26 12:30:00,31.68,31.74,31.66,31.73,136200.0,24.9053,24.9525,24.8896,24.9446,136200.0
2012-06-26 12:35:00,31.73,31.76,31.69,31.7,346300.0,24.9446,24.9682,24.9132,24.9211,346300.0
2012-06-26 12:40:00,31.7,31.74,31.67,31.73,200700.0,24.9211,24.9525,24.8975,24.9446,200700.0
2012-06-26 12:45:00,31.73,31.81,31.72,31.76,115400.0,24.9446,25.0075,24.9368,24.9682,115400.0
2012-06-26 12:50:00,31.75,31.76,31.68,31.72,65100.0,24.9604,24.9682,24.9053,24.9368,65100.0
2012-06-26 12:55:00,31.72,31.75,31.66,31.7,106400.0,24.9368,24.9604,24.8896,24.9211,106400.0
2012-06-26 13:00:00,31.69,31.7,31.62,31.63,61000.0,24.9132,24.9211,24.8582,24.866,61000.0
2012-06-26 13:05:00,31.63,31.67,31.62,31.66,44100.0,24.866,24.8975,24.8582,24.8896,44100.0
2012-06-26 13:10:00,31.67,31.69,31.65,31.68,53700.0,24.8975,24.9132,24.8818,24.9053,53700.0
2012-06-26 13:15:00,31.68,31.7,31.67,31.69,85900.0,24.9053,24.9211,24.8975,24.9132,85900.0
2012-06-26 13:20:00,31.69,31.69,31.64,31.64,87900.0,24.9132,24.9132,24.8739,24.8739,87900.0
2012-06-26 13:25:00,31.64,31.69,31.63,31.68,62100.0,24.8739,24.9132,24.866,24.9053,62100.0
2012-06-26 13:30:00,31.68,31.69,31.62,31.64,106200.0,24.9053,24.9132,24.8582,24.8739,106200.0
2012-06-26 13:35:00,31.64,31.66,31.6,31.66,75500.0,24.8739,24.8896,24.8424,24.8896,75500.0
2012-06-26 13:40:00,31.66,31.69,31.64,31.67,41600.0,24.8896,24.9132,24.8739,24.8975,41600.0
2012-06-26 13:45:00,31.67,31.68,31.61,31.64,71100.0,24.8975,24.9053,24.8503,24.8739,71100.0
2012-06-26 13:50:00,31.64,31.69,31.64,31.66,70400.0,24.8739,24.9132,24.8739,24.8896,70400.0
2012-06-26 13:55:00,31.66,31.67,31.62,31.64,74200.0,24.8896,24.8975,24.8582,24.8739,74200.0
2012-06-26 14:00:00,31.64,31.67,31.63,31.64,112500.0,24.8739,24.8975,24.866,24.8739,112500.0
2012-06-26 14:05:00,31.64,31.7,31.63,31.7,63500.0,24.8739,24.9211,24.866,24.9211,63500.0
2012-06-26 14:10:00,31.7,31.73,31.68,31.68,218800.0,24.9211,24.9446,24.9053,24.9053,218800.0
2012-06-26 14:15:00,31.69,31.7,31.63,31.69,227800.0,24.9132,24.9211,24.866,24.9132,227800.0
2012-06-26 14:20:00,31.7,31.72,31.67,31.68,174900.0,24.9211,24.9368,24.8975,24.9053,174900.0
2012-06-26 14:25:00,31.68,31.69,31.65,31.69,85100.0,24.9053,24.9132,24.8818,24.9132,85100.0
2012-06-26 14:30:00,31.69,31.7,31.58,31.64,176900.0,24.9132,24.9211,24.8267,24.8739,176900.0
2012-06-26 14:35:00,31.63,31.64,31.54,31.57,134900.0,24.866,24.8739,24.7953,24.8189,134900.0
2012-06-26 14:40:00,31.57,31.61,31.55,31.6,105300.0,24.8189,24.8503,24.8031,24.8424,105300.0
2012-06-26 14:45:00,31.59,31.62,31.57,31.6,104200.0,24.8346,24.8582,24.8189,24.8424,104200.0
2012-06-26 14:50:00,31.61,31.61,31.45,31.45,368500.0,24.8503,24.8503,24.7245,24.7245,368500.0
2012-06-26 14:55:00,31.46,31.54,31.45,31.52,113900.0,24.7324,24.7953,24.7245,24.7796,113900.0
2012-06-26 15:00:00,31.52,31.56,31.5,31.52,206000.0,24.7796,24.811,24.7638,24.7796,206000.0
2012-06-26 15:05:00,31.51,31.58,31.51,31.55,134700.0,24.7717,24.8267,24.7717,24.8031,134700.0
2012-06-26 15:10:00,31.55,31.57,31.51,31.51,174800.0,24.8031,24.8189,24.7717,24.7717,174800.0
2012-06-26 15:15:00,31.51,31.59,31.5,31.59,131400.0,24.7717,24.8346,24.7638,24.8346,131400.0
2012-06-26 15:20:00,31.59,31.63,31.58,31.62,124100.0,24.8346,24.866,24.8267,24.8582,124100.0
2012-06-26 15:25:00,31.62,31.62,31.55,31.61,109000.0,24.8582,24.8582,24.8031,24.8503,109000.0
2012-06-26 15:30:00,31.61,31.69,31.6,31.68,121800.0,24.8503,24.9132,24.8424,24.9053,121800.0
2012-06-26 15:35:00,31.69,31.76,31.69,31.74,166900.0,24.9132,24.9682,24.9132,24.9525,166900.0
2012-06-26 15:40:00,31.75,31.76,31.72,31.74,193500.0,24.9604,24.9682,24.9368,24.9525,193500.0
2012-06-26 15:45:00,31.75,31.77,31.7,31.72,196100.0,24.9604,24.9761,24.9211,24.9368,196100.0
2012-06-26 15:50:00,31.72,31.72,31.67,31.69,265200.0,24.9368,24.9368,24.8975,24.9132,265200.0
2012-06-26 15:55:00,31.7,31.7,31.61,31.62,305100.0,24.9211,24.9211,24.8503,24.8582,305100.0
2012-06-27 09:30:00,31.8,31.93,31.73,31.89,443800.0,24.9997,25.1019,24.9446,25.0704,443800.0
2012-06-27 09:35:00,31.89,32.04,31.89,32.0,326800.0,25.0704,25.1884,25.0704,25.1569,326800.0
2012-06-27 09:40:00,32.01,32.02,31.88,31.96,386200.0,25.1648,25.1726,25.0626,25.1255,386200.0
2012-06-27 09:45:00,31.96,31.96,31.75,31.79,313000.0,25.1255,25.1255,24.9604,24.9918,313000.0
2012-06-27 09:50:00,31.8,31.83,31.66,31.78,339800.0,24.9997,25.0233,24.8896,24.984,339800.0
2012-06-27 09:55:00,31.79,31.85,31.73,31.82,243900.0,24.9918,25.039,24.9446,25.0154,243900.0
2012-06-27 10:00:00,31.82,31.91,31.73,31.89,187000.0,25.0154,25.0862,24.9446,25.0704,187000.0
2012-06-27 10:05:00,31.9,32.03,31.87,31.99,351000.0,25.0783,25.1805,25.0547,25.149,351000.0
2012-06-27 10:10:00,31.99,32.12,31.99,32.05,310900.0,25.149,25.2512,25.149,25.1962,310900.0
2012-06-27 10:15:00,32.05,32.07,31.96,32.01,173400.0,25.1962,25.2119,25.1255,25.1648,173400.0
2012-06-27 10:20:00,32.02,32.09,31.98,32.03,217300.0,25.1726,25.2277,25.1412,25.1805,217300.0
2012-06-27 10:25:00,32.02,32.08,32.0,32.08,231300.0,25.1726,25.2198,25.1569,25.2198,231300.0
2012-06-27 10:30:00,32.08,32.11,32.04,32.06,315900.0,25.2198,25.2434,25.1884,25.2041,315900.0
2012-06-27 10:35:00,32.06,32.06,31.99,32.02,225100.0,25.2041,25.2041,25.149,25.1726,225100.0
2012-06-27 10:40:00,32.02,32.02,31.87,31.9,181000.0,25.1726,25.1726,25.0547,25.0783,181000.0
2012-06-27 10:45:00,31.9,31.96,31.88,31.89,91700.0,25.0783,25.1255,25.0626,25.0704,91700.0
2012-06-27 10:50:00,31.88,31.9,31.84,31.88,197500.0,25.0626,25.0783,25.0311,25.0626,197500.0
2012-06-27 10:55:00,31.88,31.99,31.83,31.92,179400.0,25.0626,25.149,25.0233,25.094,179400.0
2012-06-27 11:00:00,31.93,32.04,31.92,32.04,132600.0,25.1019,25.1884,25.094,25.1884,132600.0
2012-06-27 11:05:00,32.05,32.07,31.99,32.01,139600.0,25.1962,25.2119,25.149,25.1648,139600.0
2012-06-27 11:10:00,32.01,32.02,31.89,31.89,82800.0,25.1648,25.1726,25.0704,25.0704,82800.0
2012-06-27 11:15:00,31.89,31.98,31.86,31.98,71100.0,25.0704,25.1412,25.0468,25.1412,71100.0
2012-06-27 11:20:00,31.98,31.99,31.94,31.97,77400.0,25.1412,25.149,25.1097,25.1333,77400.0
2012-06-27 11:25:00,31.96,31.97,31.91,31.97,55300.0,25.1255,25.1333,25.0862,25.1333,55300.0
2012-06-27 11:30:00,31.98,32.09,31.98,32.07,148100.0,25.1412,25.2277,25.1412,25.2119,148100.0
2012-06-27 11:35:00,32.07,32.1,32.06,32.08,103300.0,25.2119,25.2355,25.2041,25.2198,103300.0
2012-06-27 11:40:00,32.09,32.12,32.06,32.09,145300.0,25.2277,25.2512,25.2041,25.2277,145300.0
2012-06-27 11:45:00,32.09,32.1,32.07,32.09,72700.0,25.2277,25.2355,25.2119,25.2277,72700.0
2012-06-27 11:50:00,32.09,32.12,32.07,32.1,107400.0,25.2277,25.2512,25.2119,25.2355,107400.0
2012-06-27 11:55:00,32.09,32.11,32.07,32.08,53100.0,25.2277,25.2434,25.2119,25.2198,53100.0
2012-06-27 12:00:00,32.08,32.09,32.05,32.09,76600.0,25.2198,25.2277,25.1962,25.2277,76600.0
2012-06-27 12:05:00,32.09,32.15,32.09,32.13,173900.0,25.2277,25.2748,25.2277,25.2591,173900.0
2012-06-27 12:10:00,32.13,32.14,32.08,32.09,74200.0,25.2591,25.267,25.2198,25.2277,74200.0
2012-06-27 12:15:00,32.09,32.13,32.06,32.12,84200.0,25.2277,25.2591,25.2041,25.2512,84200.0
2012-06-27 12:20:00,32.12,32.14,32.08,32.09,72900.0,25.2512,25.267,25.2198,25.2277,72900.0
2012-06-27 12:25:00,32.1,32.15,32.09,32.13,76800.0,25.2355,25.2748,25.2277,25.2591,76800.0
2012-06-27 12:30:00,32.14,32.15,32.07,32.08,70600.0,25.267,25.2748,25.2119,25.2198,70600.0
2012-06-27 12:35:00,32.09,32.14,32.07,32.1,29900.0,25.2277,25.267,25.2119,25.2355,29900.0
2012-06-27 12:40:00,32.1,32.14,32.09,32.1,91800.0,25.2355,25.267,25.2277,25.2355,91800.0
2012-06-27 12:45:00,32.1,32.15,32.1,32.12,61900.0,25.2355,25.2748,25.2355,25.2512,61900.0
2012-06-27 12:50:00,32.12,32.21,32.12,32.18,201800.0,25.2512,25.322,25.2512,25.2984,201800.0
2012-06-27 12:55:00,32.18,32.18,32.14,32.15,87700.0,25.2984,25.2984,25.267,25.2748,87700.0
2012-06-27 13:00:00,32.15,32.18,32.12,32.18,104400.0,25.2748,25.2984,25.2512,25.2984,104400.0
2012-06-27 13:05:00,32.17,32.19,32.12,32.14,57400.0,25.2906,25.3063,25.2512,25.267,57400.0
2012-06-27 13:10:00,32.13,32.18,32.13,32.17,89300.0,25.2591,25.2984,25.2591,25.2906,89300.0
2012-06-27 13:15:00,32.17,32.17,32.12,32.13,82200.0,25.2906,25.2906,25.2512,25.2591,82200.0
2012-06-27 13:20:00,32.13,32.14,32.05,32.05,87100.0,25.2591,25.267,25.1962,25.1962,87100.0
2012-06-27 13:25:00,32.05,32.06,32.03,32.05,90700.0,25.1962,25.2041,25.1805,25.1962,90700.0
2012-06-27 13:30:00,32.05,32.07,32.04,32.05,68900.0,25.1962,25.2119,25.1884,25.1962,68900.0
2012-06-27 13:35:00,32.04,32.05,32.01,32.02,55400.0,25.1884,25.1962,25.1648,25.1726,55400.0
2012-06-27 13:40:00,32.02,32.05,32.02,32.04,90400.0,25.1726,25.1962,25.1726,25.1884,90400.0
2012-06-27 13:45:00,32.04,32.06,32.03,32.05,39700.0,25.1884,25.2041,25.1805,25.1962,39700.0
2012-06-27 13:50:00,32.04,32.05,32.01,32.02,74800.0,25.1884,25.1962,25.1648,25.1726,74800.0
2012-06-27 13:55:00,32.02,32.07,32.01,32.05,51000.0,25.1726,25.2119,25.1648,25.1962,51000.0
2012-06-27 14:00:00,32.05,32.07,32.03,32.06,92500.0,25.1962,25.2119,25.1805,25.2041,92500.0
2012-06-27 14:05:00,32.06,32.07,32.01,32.01,84600.0,25.2041,25.2119,25.1648,25.1648,84600.0
2012-06-27 14:10:00,32.02,32.05,32.01,32.02,98400.0,25.1726,25.1962,25.1648,25.1726,98400.0
2012-06-27 14:15:00,32.01,32.05,32.0,32.01,87500.0,25.1648,25.1962,25.1569,25.1648,87500.0
2012-06-27 14:20:00,32.01,32.04,32.01,32.02,43000.0,25.1648,25.1884,25.1648,25.1726,43000.0
2012-06-27 14:25:00,32.03,32.05,32.01,32.01,146200.0,25.1805,25.1962,25.1648,25.1648,146200.0
2012-06-27 14:30:00,32.01,32.02,31.96,32.0,158700.0,25.1648,25.1726,25.1255,25.1569,158700.0
2012-06-27 14:35:00,32.0,32.0,31.96,31.98,57200.0,25.1569,25.1569,25.1255,25.1412,57200.0
2012-06-27 14:40:00,31.97,31.98,31.92,31.93,87200.0,25.1333,25.1412,25.094,25.1019,87200.0
2012-06-27 14:45:00,31.93,31.95,31.88,31.88,115700.0,25.1019,25.1176,25.0626,25.0626,115700.0
2012-06-27 14:50:00,31.89,31.94,31.88,31.9,75500.0,25.0704,25.1097,25.0626,25.0783,75500.0
2012-06-27 14:55:00,31.91,31.93,31.88,31.9,141300.0,25.0862,25.1019,25.0626,25.0783,141300.0
2012-06-27 15:00:00,31.91,31.94,31.89,31.89,60100.0,25.0862,25.1097,25.0704,25.0704,60100.0
2012-06-27 15:05:00,31.89,31.96,31.88,31.96,161800.0,25.0704,25.1255,25.0626,25.1255,161800.0
2012-06-27 15:10:00,31.96,32.05,31.95,32.05,138900.0,25.1255,25.1962,25.1176,25.1962,138900.0
2012-06-27 15:15:00,32.06,32.09,32.05,32.08,97900.0,25.2041,25.2277,25.1962,25.2198,97900.0
2012-06-27 15:20:00,32.08,32.18,32.07,32.14,147700.0,25.2198,25.2984,25.2119,25.267,147700.0
2012-06-27 15:25:00,32.14,32.23,32.14,32.17,223700.0,25.267,25.3377,25.267,25.2906,223700.0
2012-06-27 15:30:00,32.16,32.23,32.16,32.22,163100.0,25.2827,25.3377,25.2827,25.3299,163100.0
2012-06-27 15:35:00,32.22,32.28,32.21,32.27,247200.0,25.3299,25.377,25.322,25.3692,247200.0
2012-06-27 15:40:00,32.27,32.32,32.27,32.3,237700.0,25.3692,25.4085,25.3692,25.3928,237700.0
2012-06-27 15:45:00,32.3,32.3,32.19,32.2,284800.0,25.3928,25.3928,25.3063,25.3141,284800.0
2012-06-27 15:50:00,32.2,32.22,32.11,32.11,290900.0,25.3141,25.3299,25.2434,25.2434,290900.0
2012-06-27 15:55:00,32.12,32.14,32.1,32.14,321000.0,25.2512,25.267,25.2355,25.267,321000.0
2012-06-28 09:30:00,31.8,31.8,31.61,31.75,347400.0,24.9997,24.9997,24.8503,24.9604,347400.0
2012-06-28 09:35:00,31.74,31.94,31.74,31.87,302400.0,24.9525,25.1097,24.9525,25.0547,302400.0
2012-06-28 09:40:00,31.87,32.06,31.83,31.97,231100.0,25.0547,25.2041,25.0233,25.1333,231100.0
2012-06-28 09:45:00,31.98,31.99,31.9,31.92,234500.0,25.1412,25.149,25.0783,25.094,234500.0
2012-06-28 09:50:00,31.91,32.08,31.87,32.07,177500.0,25.0862,25.2198,25.0547,25.2119,177500.0
2012-06-28 09:55:00,32.07,32.11,31.96,31.99,182500.0,25.2119,25.2434,25.1255,25.149,182500.0
2012-06-28 10:00:00,31.98,31.98,31.8,31.84,243800.0,25.1412,25.1412,24.9997,25.0311,243800.0
2012-06-28 10:05:00,31.84,31.88,31.7,31.75,280100.0,25.0311,25.0626,24.9211,24.9604,280100.0
2012-06-28 10:10:00,31.78,31.85,31.75,31.76,248300.0,24.984,25.039,24.9604,24.9682,248300.0
2012-06-28 10:15:00,31.76,31.93,31.68,31.91,226300.0,24.9682,25.1019,24.9053,25.0862,226300.0
2012-06-28 10:20:00,31.91,31.99,31.9,31.94,145700.0,25.0862,25.149,25.0783,25.1097,145700.0
2012-06-28 10:25:00,31.93,31.94,31.75,31.78,176200.0,25.1019,25.1097,24.9604,24.984,176200.0
2012-06-28 10:30:00,31.78,31.78,31.69,31.74,92800.0,24.984,24.984,24.9132,24.9525,92800.0
2012-06-28 10:35:00,31.74,31.74,31.54,31.66,244000.0,24.9525,24.9525,24.7953,24.8896,244000.0
2012-06-28 10:40:00,31.66,31.66,31.51,31.51,220300.0,24.8896,24.8896,24.7717,24.7717,220300.0
2012-06-28 10:45:00,31.51,31.61,31.47,31.56,182400.0,24.7717,24.8503,24.7402,24.811,182400.0
2012-06-28 10:50:00,31.56,31.59,31.51,31.52,116700.0,24.811,24.8346,24.7717,24.7796,116700.0
2012-06-28 10:55:00,31.52,31.56,31.49,31.55,102600.0,24.7796,24.811,24.756,24.8031,102600.0
2012-06-28 11:00:00,31.54,31.54,31.5,31.53,135800.0,24.7953,24.7953,24.7638,24.7874,135800.0
2012-06-28 11:05:00,31.53,31.63,31.51,31.62,129500.0,24.7874,24.866,24.7717,24.8582,129500.0
2012-06-28 11:10:00,31.61,31.66,31.6,31.6,78300.0,24.8503,24.8896,24.8424,24.8424,78300.0
2012-06-28 11:15:00,31.6,31.68,31.58,31.66,122300.0,24.8424,24.9053,24.8267,24.8896,122300.0
2012-06-28 11:20:00,31.66,31.71,31.65,31.71,84100.0,24.8896,24.9289,24.8818,24.9289,84100.0
2012-06-28 11:25:00,31.7,31.83,31.7,31.79,134800.0,24.9211,25.0233,24.9211,24.9918,134800.0
2012-06-28 11:30:00,31.79,31.83,31.77,31.78,131400.0,24.9918,25.0233,24.9761,24.984,131400.0
2012-06-28 11:35:00,31.78,31.78,31.71,31.71,135800.0,24.984,24.984,24.9289,24.9289,135800.0
2012-06-28 11:40:00,31.71,31.72,31.64,31.65,93200.0,24.9289,24.9368,24.8739,24.8818,93200.0
2012-06-28 11:45:00,31.65,31.72,31.64,31.72,132500.0,24.8818,24.9368,24.8739,24.9368,132500.0
2012-06-28 11:50:00,31.71,31.74,31.7,31.73,80400.0,24.9289,24.9525,24.9211,24.9446,80400.0
2012-06-28 11:55:00,31.73,31.85,31.73,31.84,98100.0,24.9446,25.039,24.9446,25.0311,98100.0
2012-06-28 12:00:00,31.84,31.88,31.83,31.87,116800.0,25.0311,25.0626,25.0233,25.0547,116800.0
2012-06-28 12:05:00,31.87,31.88,31.83,31.87,163700.0,25.0547,25.0626,25.0233,25.0547,163700.0
2012-06-28 12:10:00,31.85,31.89,31.85,31.85,53500.0,25.039,25.0704,25.039,25.039,53500.0
2012-06-28 12:15:00,31.85,31.86,31.76,31.76,113000.0,25.039,25.0468,24.9682,24.9682,113000.0
2012-06-28 12:20:00,31.75,31.8,31.7,31.76,100800.0,24.9604,24.9997,24.9211,24.9682,100800.0
2012-06-28 12:25:00,31.74,31.76,31.72,31.72,41400.0,24.9525,24.9682,24.9368,24.9368,41400.0
2012-06-28 12:30:00,31.72,31.73,31.59,31.61,90300.0,24.9368,24.9446,24.8346,24.8503,90300.0
2012-06-28 12:35:00,31.61,31.63,31.56,31.59,84600.0,24.8503,24.866,24.811,24.8346,84600.0
2012-06-28 12:40:00,31.59,31.61,31.56,31.61,89600.0,24.8346,24.8503,24.811,24.8503,89600.0
2012-06-28 12:45:00,31.61,31.63,31.57,31.62,70100.0,24.8503,24.866,24.8189,24.8582,70100.0
2012-06-28 12:50:00,31.61,31.73,31.61,31.72,94900.0,24.8503,24.9446,24.8503,24.9368,94900.0
2012-06-28 12:55:00,31.72,31.73,31.68,31.68,82300.0,24.9368,24.9446,24.9053,24.9053,82300.0
2012-06-28 13:00:00,31.68,31.7,31.63,31.66,99300.0,24.9053,24.9211,24.866,24.8896,99300.0
2012-06-28 13:05:00,31.65,31.7,31.62,31.67,92900.0,24.8818,24.9211,24.8582,24.8975,92900.0
2012-06-28 13:10:00,31.68,31.7,31.61,31.61,80900.0,24.9053,24.9211,24.8503,24.8503,80900.0
2012-06-28 13:15:00,31.61,31.63,31.58,31.61,82200.0,24.8503,24.866,24.8267,24.8503,82200.0
2012-06-28 13:20:00,31.61,31.62,31.57,31.57,157700.0,24.8503,24.8582,24.8189,24.8189,157700.0
2012-06-28 13:25:00,31.57,31.62,31.56,31.59,84900.0,24.8189,24.8582,24.811,24.8346,84900.0
2012-06-28 13:30:00,31.58,31.61,31.58,31.6,45100.0,24.8267,24.8503,24.8267,24.8424,45100.0
2012-06-28 13:35:00,31.59,31.6,31.51,31.52,161500.0,24.8346,24.8424,24.7717,24.7796,161500.0
2012-06-28 13:40:00,31.52,31.58,31.5,31.58,122900.0,24.7796,24.8267,24.7638,24.8267,122900.0
2012-06-28 13:45:00,31.58,31.62,31.58,31.59,109200.0,24.8267,24.8582,24.8267,24.8346,109200.0
2012-06-28 13:50:00,31.6,31.62,31.59,31.6,64900.0,24.8424,24.8582,24.8346,24.8424,64900.0
2012-06-28 13:55:00,31.59,31.71,31.58,31.7,173200.0,24.8346,24.9289,24.8267,24.9211,173200.0
2012-06-28 14:00:00,31.71,31.73,31.69,31.71,118600.0,24.9289,24.9446,24.9132,24.9289,118600.0
2012-06-28 14:05:00,31.7,31.77,31.68,31.75,292300.0,24.9211,24.9761,24.9053,24.9604,292300.0
2012-06-28 14:10:00,31.74,31.75,31.66,31.66,93500.0,24.9525,24.9604,24.8896,24.8896,93500.0
2012-06-28 14:15:00,31.66,31.71,31.63,31.71,132600.0,24.8896,24.9289,24.866,24.9289,132600.0
2012-06-28 14:20:00,31.71,31.73,31.66,31.68,119100.0,24.9289,24.9446,24.8896,24.9053,119100.0
2012-06-28 14:25:00,31.68,31.71,31.67,31.71,47900.0,24.9053,24.9289,24.8975,24.9289,47900.0
2012-06-28 14:30:00,31.7,31.71,31.66,31.69,117000.0,24.9211,24.9289,24.8896,24.9132,117000.0
2012-06-28 14:35:00,31.7,31.73,31.69,31.71,76400.0,24.9211,24.9446,24.9132,24.9289,76400.0
2012-06-28 14:40:00,31.71,31.78,31.71,31.77,86200.0,24.9289,24.984,24.9289,24.9761,86200.0
2012-06-28 14:45:00,31.77,31.82,31.76,31.82,109100.0,24.9761,25.0154,24.9682,25.0154,109100.0
2012-06-28 14:50:00,31.82,31.83,31.8,31.83,69900.0,25.0154,25.0233,24.9997,25.0233,69900.0
2012-06-28 14:55:00,31.83,31.89,31.82,31.85,117800.0,25.0233,25.0704,25.0154,25.039,117800.0
2012-06-28 15:00:00,31.86,31.94,31.85,31.88,172600.0,25.0468,25.1097,25.039,25.0626,172600.0
2012-06-28 15:05:00,31.89,31.93,31.86,31.91,179700.0,25.0704,25.1019,25.0468,25.0862,179700.0
2012-06-28 15:10:00,31.92,31.92,31.87,31.88,109900.0,25.094,25.094,25.0547,25.0626,109900.0
2012-06-28 15:15:00,31.88,31.9,31.86,31.87,117300.0,25.0626,25.0783,25.0468,25.0547,117300.0
2012-06-28 15:20:00,31.88,31.93,31.87,31.88,144300.0,25.0626,25.1019,25.0547,25.0626,144300.0
2012-06-28 15:25:00,31.88,31.91,31.84,31.91,197300.0,25.0626,25.0862,25.0311,25.0862,197300.0
2012-06-28 15:30:00,31.91,32.16,31.9,32.09,463800.0,25.0862,25.2827,25.0783,25.2277,463800.0
2012-06-28 15:35:00,32.1,32.24,32.08,32.2,312700.0,25.2355,25.3456,25.2198,25.3141,312700.0
2012-06-28 15:40:00,32.2,32.23,32.06,32.11,398100.0,25.3141,25.3377,25.2041,25.2434,398100.0
2012-06-28 15:45:00,32.11,32.23,32.1,32.23,402800.0,25.2434,25.3377,25.2355,25.3377,402800.0
2012-06-28 15:50:00,32.22,32.28,32.19,32.22,340000.0,25.3299,25.377,25.3063,25.3299,340000.0
2012-06-28 15:55:00,32.23,32.28,32.21,32.26,587000.0,25.3377,25.377,25.322,25.3613,587000.0
2012-06-29 09:30:00,33.55,33.69,33.32,33.55,1404500.0,26.3754,26.4855,26.1946,26.3754,1404500.0
2012-06-29 09:35:00,33.56,33.56,33.38,33.4,660800.0,26.3833,26.3833,26.2418,26.2575,660800.0
2012-06-29 09:40:00,33.41,33.43,33.22,33.22,406800.0,26.2654,26.2811,26.116,26.116,406800.0
2012-06-29 09:45:00,33.22,33.26,33.15,33.21,432400.0,26.116,26.1475,26.061,26.1082,432400.0
2012-06-29 09:50:00,33.21,33.31,33.2,33.21,299500.0,26.1082,26.1868,26.1003,26.1082,299500.0
2012-06-29 09:55:00,33.2,33.35,33.1,33.32,368700.0,26.1003,26.2182,26.0217,26.1946,368700.0
2012-06-29 10:00:00,33.31,33.5,33.29,33.48,644600.0,26.1868,26.3361,26.171,26.3204,644600.0
2012-06-29 10:05:00,33.48,33.52,33.39,33.4,304700.0,26.3204,26.3519,26.2497,26.2575,304700.0
2012-06-29 10:10:00,33.4,33.43,33.35,33.37,324200.0,26.2575,26.2811,26.2182,26.2339,324200.0
2012-06-29 10:15:00,33.37,33.57,33.37,33.56,357400.0,26.2339,26.3912,26.2339,26.3833,357400.0
2012-06-29 10:20:00,33.57,33.62,33.38,33.39,361900.0,26.3912,26.4305,26.2418,26.2497,361900.0
2012-06-29 10:25:00,33.38,33.45,33.33,33.42,177100.0,26.2418,26.2968,26.2025,26.2732,177100.0
2012-06-29 10:30:00,33.42,33.45,33.25,33.32,215700.0,26.2732,26.2968,26.1396,26.1946,215700.0
2012-06-29 10:35:00,33.33,33.33,33.21,33.26,211000.0,26.2025,26.2025,26.1082,26.1475,211000.0
2012-06-29 10:40:00,33.25,33.36,33.22,33.34,138400.0,26.1396,26.2261,26.116,26.2104,138400.0
2012-06-29 10:45:00,33.34,33.42,33.29,33.3,145100.0,26.2104,26.2732,26.171,26.1789,145100.0
2012-06-29 10:50:00,33.3,33.39,33.29,33.36,96200.0,26.1789,26.2497,26.171,26.2261,96200.0
2012-06-29 10:55:00,33.35,33.36,33.21,33.29,190200.0,26.2182,26.2261,26.1082,26.171,190200.0
2012-06-29 11:00:00,33.29,33.3,33.15,33.15,201700.0,26.171,26.1789,26.061,26.061,201700.0
2012-06-29 11:05:00,33.14,33.23,33.1,33.13,261800.0,26.0531,26.1239,26.0217,26.0453,261800.0
2012-06-29 11:10:00,33.13,33.2,33.1,33.14,211200.0,26.0453,26.1003,26.0217,26.0531,211200.0
2012-06-29 11:15:00,33.14,33.28,33.11,33.27,191500.0,26.0531,26.1632,26.0295,26.1553,191500.0
2012-06-29 11:20:00,33.27,33.28,33.24,33.27,96400.0,26.1553,26.1632,26.1317,26.1553,96400.0
2012-06-29 11:25:00,33.28,33.28,33.18,33.21,155600.0,26.1632,26.1632,26.0846,26.1082,155600.0
2012-06-29 11:30:00,33.21,33.24,33.15,33.17,112700.0,26.1082,26.1317,26.061,26.0767,112700.0
2012-06-29 11:35:00,33.17,33.2,33.15,33.19,168900.0,26.0767,26.1003,26.061,26.0924,168900.0
2012-06-29 11:40:00,33.18,33.2,33.12,33.15,157300.0,26.0846,26.1003,26.0374,26.061,157300.0
2012-06-29 11:45:00,33.16,33.16,33.07,33.11,262600.0,26.0688,26.0688,25.9981,26.0295,262600.0
2012-06-29 11:50:00,33.11,33.15,33.08,33.15,128600.0,26.0295,26.061,26.006,26.061,128600.0
2012-06-29 11:55:00,33.16,33.22,33.14,33.19,138900.0,26.0688,26.116,26.0531,26.0924,138900.0
2012-06-29 12:00:00,33.19,33.21,33.15,33.2,133700.0,26.0924,26.1082,26.061,26.1003,133700.0
2012-06-29 12:05:00,33.2,33.24,33.19,33.2,136600.0,26.1003,26.1317,26.0924,26.1003,136600.0
2012-06-29 12:10:00,33.2,33.23,33.17,33.17,110400.0,26.1003,26.1239,26.0767,26.0767,110400.0
2012-06-29 12:15:00,33.16,33.25,33.15,33.25,180100.0,26.0688,26.1396,26.061,26.1396,180100.0
2012-06-29 12:20:00,33.24,33.33,33.23,33.32,157900.0,26.1317,26.2025,26.1239,26.1946,157900.0
2012-06-29 12:25:00,33.31,33.39,33.3,33.39,209800.0,26.1868,26.2497,26.1789,26.2497,209800.0
2012-06-29 12:30:00,33.39,33.4,33.32,33.33,86300.0,26.2497,26.2575,26.1946,26.2025,86300.0
2012-06-29 12:35:00,33.33,33.34,33.28,33.28,55600.0,26.2025,26.2104,26.1632,26.1632,55600.0
2012-06-29 12:40:00,33.28,33.28,33.24,33.26,59700.0,26.1632,26.1632,26.1317,26.1475,59700.0
2012-06-29 12:45:00,33.26,33.29,33.24,33.26,88600.0,26.1475,26.171,26.1317,26.1475,88600.0
2012-06-29 12:50:00,33.25,33.27,33.21,33.26,116900.0,26.1396,26.1553,26.1082,26.1475,116900.0
2012-06-29 12:55:00,33.26,33.32,33.25,33.32,86800.0,26.1475,26.1946,26.1396,26.1946,86800.0
2012-06-29 13:00:00,33.32,33.34,33.31,33.33,81800.0,26.1946,26.2104,26.1868,26.2025,81800.0
2012-06-29 13:05:00,33.33,33.41,33.29,33.39,155900.0,26.2025,26.2654,26.171,26.2497,155900.0
2012-06-29 13:10:00,33.4,33.45,33.4,33.45,125200.0,26.2575,26.2968,26.2575,26.2968,125200.0
2012-06-29 13:15:00,33.45,33.5,33.43,33.47,173600.0,26.2968,26.3361,26.2811,26.3126,173600.0
2012-06-29 13:20:00,33.47,33.51,33.45,33.48,130200.0,26.3126,26.344,26.2968,26.3204,130200.0
2012-06-29 13:25:00,33.48,33.54,33.46,33.5,186800.0,26.3204,26.3676,26.3047,26.3361,186800.0
2012-06-29 13:30:00,33.5,33.61,33.49,33.59,264800.0,26.3361,26.4226,26.3283,26.4069,264800.0
2012-06-29 13:35:00,33.6,33.65,33.59,33.64,321600.0,26.4148,26.4541,26.4069,26.4462,321600.0
2012-06-29 13:40:00,33.64,33.72,33.62,33.71,284700.0,26.4462,26.5091,26.4305,26.5012,284700.0
2012-06-29 13:45:00,33.7,33.75,33.69,33.74,175800.0,26.4934,26.5327,26.4855,26.5248,175800.0
2012-06-29 13:50:00,33.75,33.84,33.74,33.83,527700.0,26.5327,26.6034,26.5248,26.5956,527700.0
2012-06-29 13:55:00,33.82,33.88,33.8,33.85,274200.0,26.5877,26.6349,26.572,26.6113,274200.0
2012-06-29 14:00:00,33.85,33.88,33.74,33.77,196900.0,26.6113,26.6349,26.5248,26.5484,196900.0
2012-06-29 14:05:00,33.77,33.82,33.76,33.79,216300.0,26.5484,26.5877,26.5405,26.5641,216300.0
2012-06-29 14:10:00,33.78,33.81,33.75,33.77,279500.0,26.5563,26.5798,26.5327,26.5484,279500.0
2012-06-29 14:15:00,33.78,33.82,33.76,33.77,197300.0,26.5563,26.5877,26.5405,26.5484,197300.0
2012-06-29 14:20:00,33.77,33.88,33.75,33.88,259500.0,26.5484,26.6349,26.5327,26.6349,259500.0
2012-06-29 14:25:00,33.88,33.93,33.84,33.9,219000.0,26.6349,26.6742,26.6034,26.6506,219000.0
2012-06-29 14:30:00,33.91,33.92,33.88,33.89,254500.0,26.6585,26.6663,26.6349,26.6427,254500.0
2012-06-29 14:35:00,33.9,33.9,33.85,33.87,229100.0,26.6506,26.6506,26.6113,26.627,229100.0
2012-06-29 14:40:00,33.86,33.89,33.83,33.84,181800.0,26.6192,26.6427,26.5956,26.6034,181800.0
2012-06-29 14:45:00,33.84,33.9,33.81,33.89,203400.0,26.6034,26.6506,26.5798,26.6427,203400.0
2012-06-29 14:50:00,33.9,33.92,33.84,33.91,302100.0,26.6506,26.6663,26.6034,26.6585,302100.0
2012-06-29 14:55:00,33.91,34.0,33.91,33.98,285300.0,26.6585,26.7292,26.6585,26.7135,285300.0
2012-06-29 15:00:00,33.98,34.02,33.94,34.01,427100.0,26.7135,26.7449,26.682,26.7371,427100.0
2012-06-29 15:05:00,34.02,34.06,34.01,34.05,203400.0,26.7449,26.7764,26.7371,26.7685,203400.0
2012-06-29 15:10:00,34.05,34.13,34.05,34.12,314000.0,26.7685,26.8314,26.7685,26.8236,314000.0
2012-06-29 15:15:00,34.12,34.13,34.03,34.04,246100.0,26.8236,26.8314,26.7528,26.7607,246100.0
2012-06-29 15:20:00,34.04,34.04,33.88,33.94,358100.0,26.7607,26.7607,26.6349,26.682,358100.0
2012-06-29 15:25:00,33.94,34.0,33.92,34.0,257600.0,26.682,26.7292,26.6663,26.7292,257600.0
2012-06-29 15:30:00,33.99,34.04,33.94,34.03,386500.0,26.7214,26.7607,26.682,26.7528,386500.0
2012-06-29 15:35:00,34.03,34.07,34.02,34.03,396700.0,26.7528,26.7842,26.7449,26.7528,396700.0
2012-06-29 15:40:00,34.03,34.1,34.02,34.07,322800.0,26.7528,26.8078,26.7449,26.7842,322800.0
2012-06-29 15:45:00,34.07,34.08,33.99,34.0,649600.0,26.7842,26.7921,26.7214,26.7292,649600.0
2012-06-29 15:50:00,34.01,34.02,33.97,33.97,586400.0,26.7371,26.7449,26.7056,26.7056,586400.0
2012-06-29 15:55:00,33.97,34.06,33.97,34.05,964100.0,26.7056,26.7764,26.7056,26.7685,964100.0
2012-07-02 09:30:00,34.02,34.04,33.85,33.94,399200.0,26.7449,26.7607,26.6113,26.682,399200.0
2012-07-02 09:35:00,33.94,34.24,33.94,34.19,383800.0,26.682,26.9179,26.682,26.8786,383800.0
2012-07-02 09:40:00,34.19,34.19,34.0,34.03,412300.0,26.8786,26.8786,26.7292,26.7528,412300.0
2012-07-02 09:45:00,34.03,34.08,33.92,33.93,306300.0,26.7528,26.7921,26.6663,26.6742,306300.0
2012-07-02 09:50:00,33.93,33.94,33.74,33.77,298700.0,26.6742,26.682,26.5248,26.5484,298700.0
2012-07-02 09:55:00,33.77,33.79,33.65,33.79,283700.0,26.5484,26.5641,26.4541,26.5641,283700.0
2012-07-02 10:00:00,33.79,33.8,33.5,33.51,515900.0,26.5641,26.572,26.3361,26.344,515900.0
2012-07-02 10:05:00,33.52,33.55,33.3,33.43,426900.0,26.3519,26.3754,26.1789,26.2811,426900.0
2012-07-02 10:10:00,33.44,33.57,33.4,33.55,352300.0,26.289,26.3912,26.2575,26.3754,352300.0
2012-07-02 10:15:00,33.55,33.64,33.54,33.55,139100.0,26.3754,26.4462,26.3676,26.3754,139100.0
2012-07-02 10:20:00,33.55,33.68,33.54,33.61,165800.0,26.3754,26.4776,26.3676,26.4226,165800.0
2012-07-02 10:25:00,33.61,33.64,33.54,33.57,183300.0,26.4226,26.4462,26.3676,26.3912,183300.0
2012-07-02 10:30:00,33.59,33.63,33.53,33.54,204500.0,26.4069,26.4383,26.3597,26.3676,204500.0
2012-07-02 10:35:00,33.53,33.64,33.53,33.58,253800.0,26.3597,26.4462,26.3597,26.399,253800.0
2012-07-02 10:40:00,33.59,33.69,33.58,33.64,137000.0,26.4069,26.4855,26.399,26.4462,137000.0
2012-07-02 10:45:00,33.65,33.83,33.65,33.81,282300.0,26.4541,26.5956,26.4541,26.5798,282300.0
2012-07-02 10:50:00,33.81,33.87,33.77,33.77,220600.0,26.5798,26.627,26.5484,26.5484,220600.0
2012-07-02 10:55:00,33.77,33.77,33.64,33.68,146000.0,26.5484,26.5484,26.4462,26.4776,146000.0
2012-07-02 11:00:00,33.67,33.67,33.64,33.65,186600.0,26.4698,26.4698,26.4462,26.4541,186600.0
2012-07-02 11:05:00,33.65,33.74,33.64,33.65,142900.0,26.4541,26.5248,26.4462,26.4541,142900.0
2012-07-02 11:10:00,33.65,33.65,33.52,33.57,150500.0,26.4541,26.4541,26.3519,26.3912,150500.0
2012-07-02 11:15:00,33.56,33.59,33.5,33.52,161000.0,26.3833,26.4069,26.3361,26.3519,161000.0
2012-07-02 11:20:00,33.51,33.57,33.51,33.56,145000.0,26.344,26.3912,26.344,26.3833,145000.0
2012-07-02 11:25:00,33.55,33.57,33.52,33.54,78000.0,26.3754,26.3912,26.3519,26.3676,78000.0
2012-07-02 11:30:00,33.54,33.6,33.54,33.58,92000.0,26.3676,26.4148,26.3676,26.399,92000.0
2012-07-02 11:35:00,33.59,33.64,33.52,33.54,112100.0,26.4069,26.4462,26.3519,26.3676,112100.0
2012-07-02 11:40:00,33.53,33.58,33.52,33.58,71500.0,26.3597,26.399,26.3519,26.399,71500.0
2012-07-02 11:45:00,33.58,33.6,33.52,33.54,64900.0,26.399,26.4148,26.3519,26.3676,64900.0
2012-07-02 11:50:00,33.52,33.55,33.52,33.55,93600.0,26.3519,26.3754,26.3519,26.3754,93600.0
2012-07-02 11:55:00,33.55,33.57,33.51,33.51,68100.0,26.3754,26.3912,26.344,26.344,68100.0
2012-07-02 12:00:00,33.52,33.55,33.51,33.54,101400.0,26.3519,26.3754,26.344,26.3676,101400.0
2012-07-02 12:05:00,33.55,33.57,33.51,33.53,69000.0,26.3754,26.3912,26.344,26.3597,69000.0
2012-07-02 12:10:00,33.54,33.55,33.51,33.53,55900.0,26.3676,26.3754,26.344,26.3597,55900.0
2012-07-02 12:15:00,33.52,33.54,33.52,33.52,52100.0,26.3519,26.3676,26.3519,26.3519,52100.0
2012-07-02 12:20:00,33.52,33.57,33.52,33.57,42900.0,26.3519,26.3912,26.3519,26.3912,42900.0
2012-07-02 12:25:00,33.57,33.62,33.54,33.62,100900.0,26.3912,26.4305,26.3676,26.4305,100900.0
2012-07-02 12:30:00,33.61,33.62,33.58,33.6,98600.0,26.4226,26.4305,26.399,26.4148,98600.0
2012-07-02 12:35:00,33.61,33.62,33.58,33.6,53800.0,26.4226,26.4305,26.399,26.4148,53800.0
2012-07-02 12:40:00,33.6,33.61,33.56,33.58,40100.0,26.4148,26.4226,26.3833,26.399,40100.0
2012-07-02 12:45:00,33.59,33.64,33.58,33.63,88100.0,26.4069,26.4462,26.399,26.4383,88100.0
2012-07-02 12:50:00,33.64,33.7,33.64,33.69,68200.0,26.4462,26.4934,26.4462,26.4855,68200.0
2012-07-02 12:55:00,33.68,33.7,33.66,33.67,36700.0,26.4776,26.4934,26.4619,26.4698,36700.0
2012-07-02 13:00:00,33.67,33.68,33.65,33.65,61700.0,26.4698,26.4776,26.4541,26.4541,61700.0
2012-07-02 13:05:00,33.65,33.66,33.62,33.64,51700.0,26.4541,26.4619,26.4305,26.4462,51700.0
2012-07-02 13:10:00,33.64,33.68,33.64,33.68,27400.0,26.4462,26.4776,26.4462,26.4776,27400.0
2012-07-02 13:15:00,33.67,33.7,33.66,33.7,177200.0,26.4698,26.4934,26.4619,26.4934,177200.0
2012-07-02 13:20:00,33.69,33.73,33.68,33.7,60700.0,26.4855,26.517,26.4776,26.4934,60700.0
2012-07-02 13:25:00,33.7,33.73,33.69,33.71,63100.0,26.4934,26.517,26.4855,26.5012,63100.0
2012-07-02 13:30:00,33.71,33.72,33.69,33.7,44100.0,26.5012,26.5091,26.4855,26.4934,44100.0
2012-07-02 13:35:00,33.71,33.71,33.64,33.67,82000.0,26.5012,26.5012,26.4462,26.4698,82000.0
2012-07-02 13:40:00,33.66,33.67,33.61,33.63,54900.0,26.4619,26.4698,26.4226,26.4383,54900.0
2012-07-02 13:45:00,33.62,33.66,33.62,33.63,114700.0,26.4305,26.4619,26.4305,26.4383,114700.0
2012-07-02 13:50:00,33.63,33.64,33.59,33.6,35600.0,26.4383,26.4462,26.4069,26.4148,35600.0
2012-07-02 13:55:00,33.6,33.6,33.54,33.57,59300.0,26.4148,26.4148,26.3676,26.3912,59300.0
2012-07-02 14:00:00,33.56,33.57,33.51,33.52,89200.0,26.3833,26.3912,26.344,26.3519,89200.0
2012-07-02 14:05:00,33.53,33.59,33.51,33.54,98100.0,26.3597,26.4069,26.344,26.3676,98100.0
2012-07-02 14:10:00,33.54,33.59,33.54,33.56,71400.0,26.3676,26.4069,26.3676,26.3833,71400.0
2012-07-02 14:15:00,33.59,33.66,33.58,33.61,68000.0,26.4069,26.4619,26.399,26.4226,68000.0
2012-07-02 14:20:00,33.61,33.64,33.58,33.58,73000.0,26.4226,26.4462,26.399,26.399,73000.0
2012-07-02 14:25:00,33.59,33.65,33.59,33.64,83300.0,26.4069,26.4541,26.4069,26.4462,83300.0
2012-07-02 14:30:00,33.64,33.66,33.51,33.53,189600.0,26.4462,26.4619,26.344,26.3597,189600.0
2012-07-02 14:35:00,33.53,33.58,33.52,33.52,80400.0,26.3597,26.399,26.3519,26.3519,80400.0
2012-07-02 14:40:00,33.52,33.58,33.49,33.57,233600.0,26.3519,26.399,26.3283,26.3912,233600.0
2012-07-02 14:45:00,33.58,33.63,33.57,33.6,135400.0,26.399,26.4383,26.3912,26.4148,135400.0
2012-07-02 14:50:00,33.61,33.66,33.6,33.65,73200.0,26.4226,26.4619,26.4148,26.4541,73200.0
2012-07-02 14:55:00,33.65,33.73,33.65,33.65,197700.0,26.4541,26.517,26.4541,26.4541,197700.0
2012-07-02 15:00:00,33.65,33.68,33.63,33.66,104400.0,26.4541,26.4776,26.4383,26.4619,104400.0
2012-07-02 15:05:00,33.67,33.71,33.62,33.63,94400.0,26.4698,26.5012,26.4305,26.4383,94400.0
2012-07-02 15:10:00,33.64,33.67,33.62,33.65,106700.0,26.4462,26.4698,26.4305,26.4541,106700.0
2012-07-02 15:15:00,33.66,33.69,33.65,33.69,41800.0,26.4619,26.4855,26.4541,26.4855,41800.0
2012-07-02 15:20:00,33.68,33.69,33.65,33.68,145900.0,26.4776,26.4855,26.4541,26.4776,145900.0
2012-07-02 15:25:00,33.68,33.7,33.67,33.7,105600.0,26.4776,26.4934,26.4698,26.4934,105600.0
2012-07-02 15:30:00,33.7,33.81,33.7,33.8,227100.0,26.4934,26.5798,26.4934,26.572,227100.0
2012-07-02 15:35:00,33.81,33.87,33.8,33.86,230000.0,26.5798,26.627,26.572,26.6192,230000.0
2012-07-02 15:40:00,33.85,33.9,33.84,33.85,166300.0,26.6113,26.6506,26.6034,26.6113,166300.0
2012-07-02 15:45:00,33.84,33.87,33.82,33.86,207600.0,26.6034,26.627,26.5877,26.6192,207600.0
2012-07-02 15:50:00,33.85,33.86,33.79,33.8,229400.0,26.6113,26.6192,26.5641,26.572,229400.0
2012-07-02 15:55:00,33.8,33.89,33.8,33.86,421100.0,26.572,26.6427,26.572,26.6192,421100.0
2012-07-03 09:30:00,34.55,34.7,34.45,34.52,681100.0,27.1616,27.2795,27.083,27.138,681100.0
2012-07-03 09:35:00,34.54,34.85,34.5,34.79,473000.0,27.1537,27.3974,27.1223,27.3503,473000.0
2012-07-03 09:40:00,34.79,34.94,34.78,34.94,603700.0,27.3503,27.4682,27.3424,27.4682,603700.0
2012-07-03 09:45:00,34.94,35.09,34.88,35.05,899400.0,27.4682,27.5861,27.421,27.5547,899400.0
2012-07-03 09:50:00,35.04,35.12,35.01,35.03,452000.0,27.5468,27.6097,27.5232,27.539,452000.0
2012-07-03 09:55:00,35.02,35.18,35.02,35.08,332600.0,27.5311,27.6569,27.5311,27.5783,332600.0
2012-07-03 10:00:00,35.08,35.34,35.07,35.33,605800.0,27.5783,27.7827,27.5704,27.7748,605800.0
2012-07-03 10:05:00,35.34,35.34,35.13,35.19,333100.0,27.7827,27.7827,27.6176,27.6647,333100.0
2012-07-03 10:10:00,35.19,35.22,34.96,35.03,455400.0,27.6647,27.6883,27.4839,27.539,455400.0
2012-07-03 10:15:00,35.03,35.09,35.0,35.01,221800.0,27.539,27.5861,27.5154,27.5232,221800.0
2012-07-03 10:20:00,35.01,35.16,35.01,35.12,379700.0,27.5232,27.6412,27.5232,27.6097,379700.0
2012-07-03 10:25:00,35.13,35.17,35.1,35.14,265100.0,27.6176,27.649,27.594,27.6254,265100.0
2012-07-03 10:30:00,35.14,35.28,35.13,35.28,321600.0,27.6254,27.7355,27.6176,27.7355,321600.0
2012-07-03 10:35:00,35.28,35.4,35.27,35.39,274500.0,27.7355,27.8298,27.7276,27.822,274500.0
2012-07-03 10:40:00,35.38,35.44,35.3,35.32,221300.0,27.8141,27.8613,27.7512,27.7669,221300.0
2012-07-03 10:45:00,35.33,35.39,35.31,35.38,210100.0,27.7748,27.822,27.7591,27.8141,210100.0
2012-07-03 10:50:00,35.38,35.44,35.38,35.42,271100.0,27.8141,27.8613,27.8141,27.8456,271100.0
2012-07-03 10:55:00,35.42,35.43,35.33,35.34,310000.0,27.8456,27.8534,27.7748,27.7827,310000.0
2012-07-03 11:00:00,35.34,35.37,35.29,35.36,412300.0,27.7827,27.8062,27.7434,27.7984,412300.0
2012-07-03 11:05:00,35.36,35.54,35.35,35.51,455600.0,27.7984,27.9399,27.7905,27.9163,455600.0
2012-07-03 11:10:00,35.52,35.59,35.48,35.58,324300.0,27.9242,27.9792,27.8927,27.9713,324300.0
2012-07-03 11:15:00,35.58,35.63,35.55,35.63,288700.0,27.9713,28.0106,27.9478,28.0106,288700.0
2012-07-03 11:20:00,35.62,35.68,35.57,35.67,355000.0,28.0028,28.05,27.9635,28.0421,355000.0
2012-07-03 11:25:00,35.66,35.69,35.54,35.55,291600.0,28.0342,28.0578,27.9399,27.9478,291600.0
2012-07-03 11:30:00,35.55,35.55,35.47,35.47,179400.0,27.9478,27.9478,27.8849,27.8849,179400.0
2012-07-03 11:35:00,35.47,35.52,35.47,35.49,175300.0,27.8849,27.9242,27.8849,27.9006,175300.0
2012-07-03 11:40:00,35.5,35.5,35.44,35.47,185900.0,27.9084,27.9084,27.8613,27.8849,185900.0
2012-07-03 11:45:00,35.47,35.61,35.47,35.61,203300.0,27.8849,27.9949,27.8849,27.9949,203300.0
2012-07-03 11:50:00,35.61,35.65,35.54,35.63,265800.0,27.9949,28.0264,27.9399,28.0106,265800.0
2012-07-03 11:55:00,35.64,35.69,35.61,35.68,342600.0,28.0185,28.0578,27.9949,28.05,342600.0
2012-07-03 12:00:00,35.69,35.69,35.57,35.59,283900.0,28.0578,28.0578,27.9635,27.9792,283900.0
2012-07-03 12:05:00,35.59,35.63,35.56,35.57,173100.0,27.9792,28.0106,27.9556,27.9635,173100.0
2012-07-03 12:10:00,35.56,35.6,35.52,35.53,220600.0,27.9556,27.9871,27.9242,27.932,220600.0
2012-07-03 12:15:00,35.53,35.57,35.46,35.47,227300.0,27.932,27.9635,27.877,27.8849,227300.0
2012-07-03 12:20:00,35.46,35.47,35.38,35.43,247500.0,27.877,27.8849,27.8141,27.8534,247500.0
2012-07-03 12:25:00,35.42,35.53,35.39,35.53,203400.0,27.8456,27.932,27.822,27.932,203400.0
2012-07-03 12:30:00,35.54,35.54,35.45,35.46,222400.0,27.9399,27.9399,27.8691,27.877,222400.0
2012-07-03 12:35:00,35.46,35.46,35.39,35.41,196200.0,27.877,27.877,27.822,27.8377,196200.0
2012-07-03 12:40:00,35.41,35.42,35.28,35.33,370900.0,27.8377,27.8456,27.7355,27.7748,370900.0
2012-07-03 12:45:00,35.33,35.33,35.2,35.21,381900.0,27.7748,27.7748,27.6726,27.6805,381900.0
2012-07-03 12:50:00,35.21,35.23,35.13,35.14,347300.0,27.6805,27.6962,27.6176,27.6254,347300.0
2012-07-03 12:55:00,35.14,35.22,35.14,35.2,702900.0,27.6254,27.6883,27.6254,27.6726,702900.0
2012-07-05 09:30:00,35.0,35.3,34.93,35.07,521100.0,27.5154,27.7512,27.4603,27.5704,521100.0
2012-07-05 09:35:00,35.07,35.5,35.07,35.5,467600.0,27.5704,27.9084,27.5704,27.9084,467600.0
2012-07-05 09:40:00,35.52,35.59,35.4,35.4,319100.0,27.9242,27.9792,27.8298,27.8298,319100.0
2012-07-05 09:45:00,35.41,35.43,35.23,35.23,342500.0,27.8377,27.8534,27.6962,27.6962,342500.0
2012-07-05 09:50:00,35.23,35.27,35.11,35.26,225500.0,27.6962,27.7276,27.6018,27.7198,225500.0
2012-07-05 09:55:00,35.26,35.36,35.26,35.35,273900.0,27.7198,27.7984,27.7198,27.7905,273900.0
2012-07-05 10:00:00,35.33,35.33,35.1,35.12,286900.0,27.7748,27.7748,27.594,27.6097,286900.0
2012-07-05 10:05:00,35.12,35.17,35.06,35.15,229400.0,27.6097,27.649,27.5625,27.6333,229400.0
2012-07-05 10:10:00,35.15,35.21,35.11,35.19,221800.0,27.6333,27.6805,27.6018,27.6647,221800.0
2012-07-05 10:15:00,35.19,35.32,35.17,35.32,309500.0,27.6647,27.7669,27.649,27.7669,309500.0
2012-07-05 10:20:00,35.33,35.37,35.24,35.24,181200.0,27.7748,27.8062,27.704,27.704,181200.0
2012-07-05 10:25:00,35.25,35.27,35.17,35.21,203300.0,27.7119,27.7276,27.649,27.6805,203300.0
2012-07-05 10:30:00,35.2,35.3,35.2,35.28,74500.0,27.6726,27.7512,27.6726,27.7355,74500.0
2012-07-05 10:35:00,35.29,35.32,35.24,35.27,99100.0,27.7434,27.7669,27.704,27.7276,99100.0
2012-07-05 10:40:00,35.27,35.33,35.26,35.27,138400.0,27.7276,27.7748,27.7198,27.7276,138400.0
2012-07-05 10:45:00,35.28,35.39,35.28,35.39,141500.0,27.7355,27.822,27.7355,27.822,141500.0
2012-07-05 10:50:00,35.39,35.66,35.39,35.65,449000.0,27.822,28.0342,27.822,28.0264,449000.0
2012-07-05 10:55:00,35.66,35.67,35.62,35.66,310800.0,28.0342,28.0421,28.0028,28.0342,310800.0
2012-07-05 11:00:00,35.66,35.73,35.63,35.66,293400.0,28.0342,28.0893,28.0106,28.0342,293400.0
2012-07-05 11:05:00,35.66,35.73,35.65,35.72,286600.0,28.0342,28.0893,28.0264,28.0814,286600.0
2012-07-05 11:10:00,35.73,35.77,35.66,35.71,241600.0,28.0893,28.1207,28.0342,28.0735,241600.0
2012-07-05 11:15:00,35.7,35.74,35.64,35.74,165800.0,28.0657,28.0971,28.0185,28.0971,165800.0
2012-07-05 11:20:00,35.74,35.75,35.71,35.75,244500.0,28.0971,28.105,28.0735,28.105,244500.0
2012-07-05 11:25:00,35.75,35.79,35.73,35.76,232900.0,28.105,28.1364,28.0893,28.1128,232900.0
2012-07-05 11:30:00,35.75,35.88,35.74,35.82,234400.0,28.105,28.2072,28.0971,28.16,234400.0
2012-07-05 11:35:00,35.82,35.87,35.76,35.76,259000.0,28.16,28.1993,28.1128,28.1128,259000.0
2012-07-05 11:40:00,35.77,35.81,35.69,35.72,159500.0,28.1207,28.1522,28.0578,28.0814,159500.0
2012-07-05 11:45:00,35.73,35.82,35.72,35.82,103500.0,28.0893,28.16,28.0814,28.16,103500.0
2012-07-05 11:50:00,35.82,35.84,35.78,35.81,85100.0,28.16,28.1757,28.1286,28.1522,85100.0
2012-07-05 11:55:00,35.81,35.85,35.8,35.82,76200.0,28.1522,28.1836,28.1443,28.16,76200.0
2012-07-05 12:00:00,35.82,35.83,35.78,35.8,83900.0,28.16,28.1679,28.1286,28.1443,83900.0
2012-07-05 12:05:00,35.8,35.84,35.79,35.83,106800.0,28.1443,28.1757,28.1364,28.1679,106800.0
2012-07-05 12:10:00,35.82,35.97,35.81,35.97,169900.0,28.16,28.2779,28.1522,28.2779,169900.0
2012-07-05 12:15:00,35.97,36.0,35.95,35.98,179500.0,28.2779,28.3015,28.2622,28.2858,179500.0
2012-07-05 12:20:00,35.98,35.98,35.87,35.87,162500.0,28.2858,28.2858,28.1993,28.1993,162500.0
2012-07-05 12:25:00,35.87,35.96,35.84,35.93,154200.0,28.1993,28.2701,28.1757,28.2465,154200.0
2012-07-05 12:30:00,35.93,35.96,35.9,35.91,177500.0,28.2465,28.2701,28.2229,28.2308,177500.0
2012-07-05 12:35:00,35.92,35.94,35.86,35.93,136600.0,28.2386,28.2544,28.1915,28.2465,136600.0
2012-07-05 12:40:00,35.92,35.96,35.91,35.96,77800.0,28.2386,28.2701,28.2308,28.2701,77800.0
2012-07-05 12:45:00,35.96,35.98,35.9,35.9,125700.0,28.2701,28.2858,28.2229,28.2229,125700.0
2012-07-05 12:50:00,35.9,35.92,35.89,35.89,59200.0,28.2229,28.2386,28.215,28.215,59200.0
2012-07-05 12:55:00,35.9,35.9,35.84,35.85,56000.0,28.2229,28.2229,28.1757,28.1836,56000.0
2012-07-05 13:00:00,35.86,35.86,35.8,35.8,52200.0,28.1915,28.1915,28.1443,28.1443,52200.0
2012-07-05 13:05:00,35.8,35.87,35.8,35.87,71600.0,28.1443,28.1993,28.1443,28.1993,71600.0
2012-07-05 13:10:00,35.87,35.96,35.86,35.96,167200.0,28.1993,28.2701,28.1915,28.2701,167200.0
2012-07-05 13:15:00,35.96,35.96,35.86,35.88,86100.0,28.2701,28.2701,28.1915,28.2072,86100.0
2012-07-05 13:20:00,35.89,35.89,35.85,35.88,62300.0,28.215,28.215,28.1836,28.2072,62300.0
2012-07-05 13:25:00,35.87,35.93,35.87,35.92,73200.0,28.1993,28.2465,28.1993,28.2386,73200.0
2012-07-05 13:30:00,35.91,35.96,35.77,35.78,303200.0,28.2308,28.2701,28.1207,28.1286,303200.0
2012-07-05 13:35:00,35.78,35.78,35.75,35.77,101600.0,28.1286,28.1286,28.105,28.1207,101600.0
2012-07-05 13:40:00,35.77,35.77,35.67,35.68,116200.0,28.1207,28.1207,28.0421,28.05,116200.0
2012-07-05 13:45:00,35.68,35.85,35.67,35.84,267900.0,28.05,28.1836,28.0421,28.1757,267900.0
2012-07-05 13:50:00,35.83,35.91,35.83,35.9,114800.0,28.1679,28.2308,28.1679,28.2229,114800.0
2012-07-05 13:55:00,35.9,35.95,35.89,35.91,112900.0,28.2229,28.2622,28.215,28.2308,112900.0
2012-07-05 14:00:00,35.91,35.92,35.82,35.9,111800.0,28.2308,28.2386,28.16,28.2229,111800.0
2012-07-05 14:05:00,35.91,35.92,35.83,35.85,111200.0,28.2308,28.2386,28.1679,28.1836,111200.0
2012-07-05 14:10:00,35.84,35.89,35.84,35.88,70400.0,28.1757,28.215,28.1757,28.2072,70400.0
2012-07-05 14:15:00,35.87,35.9,35.86,35.89,69500.0,28.1993,28.2229,28.1915,28.215,69500.0
2012-07-05 14:20:00,35.88,35.9,35.87,35.89,47200.0,28.2072,28.2229,28.1993,28.215,47200.0
2012-07-05 14:25:00,35.89,35.89,35.85,35.87,208900.0,28.215,28.215,28.1836,28.1993,208900.0
2012-07-05 14:30:00,35.87,35.88,35.86,35.86,105800.0,28.1993,28.2072,28.1915,28.1915,105800.0
2012-07-05 14:35:00,35.87,35.87,35.8,35.81,104100.0,28.1993,28.1993,28.1443,28.1522,104100.0
2012-07-05 14:40:00,35.8,35.82,35.77,35.78,79500.0,28.1443,28.16,28.1207,28.1286,79500.0
2012-07-05 14:45:00,35.79,35.81,35.75,35.77,98700.0,28.1364,28.1522,28.105,28.1207,98700.0
2012-07-05 14:50:00,35.77,35.77,35.67,35.67,101700.0,28.1207,28.1207,28.0421,28.0421,101700.0
2012-07-05 14:55:00,35.67,35.73,35.67,35.68,103000.0,28.0421,28.0893,28.0421,28.05,103000.0
2012-07-05 15:00:00,35.67,35.68,35.62,35.68,142600.0,28.0421,28.05,28.0028,28.05,142600.0
2012-07-05 15:05:00,35.68,35.71,35.66,35.66,122400.0,28.05,28.0735,28.0342,28.0342,122400.0
2012-07-05 15:10:00,35.67,35.68,35.61,35.64,131500.0,28.0421,28.05,27.9949,28.0185,131500.0
2012-07-05 15:15:00,35.64,35.65,35.55,35.55,116000.0,28.0185,28.0264,27.9478,27.9478,116000.0
2012-07-05 15:20:00,35.55,35.58,35.52,35.54,225400.0,27.9478,27.9713,27.9242,27.9399,225400.0
2012-07-05 15:25:00,35.55,35.6,35.54,35.57,150800.0,27.9478,27.9871,27.9399,27.9635,150800.0
2012-07-05 15:30:00,35.56,35.58,35.53,35.57,148100.0,27.9556,27.9713,27.932,27.9635,148100.0
2012-07-05 15:35:00,35.58,35.6,35.51,35.53,207000.0,27.9713,27.9871,27.9163,27.932,207000.0
2012-07-05 15:40:00,35.53,35.6,35.5,35.5,289400.0,27.932,27.9871,27.9084,27.9084,289400.0
2012-07-05 15:45:00,35.51,35.55,35.43,35.44,385800.0,27.9163,27.9478,27.8534,27.8613,385800.0
2012-07-05 15:50:00,35.44,35.49,35.44,35.47,394300.0,27.8613,27.9006,27.8613,27.8849,394300.0
2012-07-05 15:55:00,35.47,35.52,35.45,35.49,621800.0,27.8849,27.9242,27.8691,27.9006,621800.0
2012-07-06 09:30:00,34.86,34.97,34.66,34.7,692200.0,27.4053,27.4918,27.2481,27.2795,692200.0
2012-07-06 09:35:00,34.7,34.72,34.55,34.71,382500.0,27.2795,27.2952,27.1616,27.2874,382500.0
2012-07-06 09:40:00,34.71,34.72,34.6,34.64,296900.0,27.2874,27.2952,27.2009,27.2324,296900.0
2012-07-06 09:45:00,34.63,34.72,34.62,34.7,236300.0,27.2245,27.2952,27.2166,27.2795,236300.0
2012-07-06 09:50:00,34.7,34.72,34.62,34.68,327000.0,27.2795,27.2952,27.2166,27.2638,327000.0
2012-07-06 09:55:00,34.67,34.73,34.63,34.73,176500.0,27.2559,27.3031,27.2245,27.3031,176500.0
2012-07-06 10:00:00,34.73,34.76,34.68,34.75,245700.0,27.3031,27.3267,27.2638,27.3188,245700.0
2012-07-06 10:05:00,34.76,34.81,34.71,34.74,272800.0,27.3267,27.366,27.2874,27.311,272800.0
2012-07-06 10:10:00,34.74,34.82,34.72,34.78,227600.0,27.311,27.3739,27.2952,27.3424,227600.0
2012-07-06 10:15:00,34.78,34.8,34.72,34.75,244100.0,27.3424,27.3581,27.2952,27.3188,244100.0
2012-07-06 10:20:00,34.75,34.87,34.72,34.86,363900.0,27.3188,27.4132,27.2952,27.4053,363900.0
2012-07-06 10:25:00,34.87,34.95,34.85,34.88,227200.0,27.4132,27.4761,27.3974,27.421,227200.0
2012-07-06 10:30:00,34.89,34.95,34.85,34.89,171500.0,27.4289,27.4761,27.3974,27.4289,171500.0
2012-07-06 10:35:00,34.88,35.0,34.86,35.0,440800.0,27.421,27.5154,27.4053,27.5154,440800.0
2012-07-06 10:40:00,35.0,35.0,34.92,34.94,142900.0,27.5154,27.5154,27.4525,27.4682,142900.0
2012-07-06 10:45:00,34.93,34.93,34.8,34.81,172900.0,27.4603,27.4603,27.3581,27.366,172900.0
2012-07-06 10:50:00,34.81,34.83,34.77,34.83,130800.0,27.366,27.3817,27.3346,27.3817,130800.0
2012-07-06 10:55:00,34.83,34.91,34.81,34.91,130800.0,27.3817,27.4446,27.366,27.4446,130800.0
2012-07-06 11:00:00,34.9,34.9,34.83,34.86,135600.0,27.4368,27.4368,27.3817,27.4053,135600.0
2012-07-06 11:05:00,34.86,34.95,34.86,34.94,140600.0,27.4053,27.4761,27.4053,27.4682,140600.0
2012-07-06 11:10:00,34.93,34.96,34.86,34.86,90600.0,27.4603,27.4839,27.4053,27.4053,90600.0
2012-07-06 11:15:00,34.86,34.9,34.78,34.82,167000.0,27.4053,27.4368,27.3424,27.3739,167000.0
2012-07-06 11:20:00,34.82,34.82,34.7,34.7,163900.0,27.3739,27.3739,27.2795,27.2795,163900.0
2012-07-06 11:25:00,34.71,34.84,34.69,34.78,151500.0,27.2874,27.3896,27.2717,27.3424,151500.0
2012-07-06 11:30:00,34.77,34.77,34.71,34.72,206100.0,27.3346,27.3346,27.2874,27.2952,206100.0
2012-07-06 11:35:00,34.73,34.77,34.71,34.77,112500.0,27.3031,27.3346,27.2874,27.3346,112500.0
2012-07-06 11:40:00,34.76,34.8,34.75,34.77,96800.0,27.3267,27.3581,27.3188,27.3346,96800.0
2012-07-06 11:45:00,34.77,34.8,34.75,34.76,92400.0,27.3346,27.3581,27.3188,27.3267,92400.0
2012-07-06 11:50:00,34.76,34.76,34.69,34.76,177500.0,27.3267,27.3267,27.2717,27.3267,177500.0
2012-07-06 11:55:00,34.76,34.78,34.71,34.74,98500.0,27.3267,27.3424,27.2874,27.311,98500.0
2012-07-06 12:00:00,34.74,34.77,34.71,34.77,92300.0,27.311,27.3346,27.2874,27.3346,92300.0
2012-07-06 12:05:00,34.77,34.79,34.75,34.78,34700.0,27.3346,27.3503,27.3188,27.3424,34700.0
2012-07-06 12:10:00,34.77,34.77,34.7,34.72,68400.0,27.3346,27.3346,27.2795,27.2952,68400.0
2012-07-06 12:15:00,34.72,34.75,34.69,34.72,94700.0,27.2952,27.3188,27.2717,27.2952,94700.0
2012-07-06 12:20:00,34.71,34.72,34.66,34.68,93900.0,27.2874,27.2952,27.2481,27.2638,93900.0
2012-07-06 12:25:00,34.68,34.72,34.65,34.71,109100.0,27.2638,27.2952,27.2402,27.2874,109100.0
2012-07-06 12:30:00,34.7,34.75,34.68,34.71,99300.0,27.2795,27.3188,27.2638,27.2874,99300.0
2012-07-06 12:35:00,34.7,34.71,34.68,34.68,41900.0,27.2795,27.2874,27.2638,27.2638,41900.0
2012-07-06 12:40:00,34.68,34.78,34.68,34.77,77000.0,27.2638,27.3424,27.2638,27.3346,77000.0
2012-07-06 12:45:00,34.76,34.81,34.73,34.79,92000.0,27.3267,27.366,27.3031,27.3503,92000.0
2012-07-06 12:50:00,34.8,34.84,34.79,34.83,88500.0,27.3581,27.3896,27.3503,27.3817,88500.0
2012-07-06 12:55:00,34.84,34.85,34.83,34.84,154700.0,27.3896,27.3974,27.3817,27.3896,154700.0
2012-07-06 13:00:00,34.84,34.87,34.84,34.85,197200.0,27.3896,27.4132,27.3896,27.3974,197200.0
2012-07-06 13:05:00,34.86,34.87,34.84,34.86,99000.0,27.4053,27.4132,27.3896,27.4053,99000.0
2012-07-06 13:10:00,34.86,34.87,34.84,34.84,62400.0,27.4053,27.4132,27.3896,27.3896,62400.0
2012-07-06 13:15:00,34.85,34.92,34.84,34.89,137600.0,27.3974,27.4525,27.3896,27.4289,137600.0
2012-07-06 13:20:00,34.9,34.9,34.85,34.85,57600.0,27.4368,27.4368,27.3974,27.3974,57600.0
2012-07-06 13:25:00,34.86,34.89,34.84,34.88,62000.0,27.4053,27.4289,27.3896,27.421,62000.0
2012-07-06 13:30:00,34.87,34.89,34.85,34.86,82200.0,27.4132,27.4289,27.3974,27.4053,82200.0
2012-07-06 13:35:00,34.86,34.87,34.84,34.86,31400.0,27.4053,27.4132,27.3896,27.4053,31400.0
2012-07-06 13:40:00,34.87,34.87,34.81,34.82,54300.0,27.4132,27.4132,27.366,27.3739,54300.0
2012-07-06 13:45:00,34.82,34.84,34.8,34.82,59400.0,27.3739,27.3896,27.3581,27.3739,59400.0
2012-07-06 13:50:00,34.82,34.83,34.8,34.8,60300.0,27.3739,27.3817,27.3581,27.3581,60300.0
2012-07-06 13:55:00,34.8,34.83,34.79,34.82,88300.0,27.3581,27.3817,27.3503,27.3739,88300.0
2012-07-06 14:00:00,34.81,34.82,34.8,34.82,60000.0,27.366,27.3739,27.3581,27.3739,60000.0
2012-07-06 14:05:00,34.82,34.87,34.79,34.8,327000.0,27.3739,27.4132,27.3503,27.3581,327000.0
2012-07-06 14:10:00,34.79,34.8,34.77,34.78,82300.0,27.3503,27.3581,27.3346,27.3424,82300.0
2012-07-06 14:15:00,34.79,34.79,34.7,34.72,91500.0,27.3503,27.3503,27.2795,27.2952,91500.0
2012-07-06 14:20:00,34.71,34.72,34.67,34.68,98000.0,27.2874,27.2952,27.2559,27.2638,98000.0
2012-07-06 14:25:00,34.67,34.71,34.66,34.7,105000.0,27.2559,27.2874,27.2481,27.2795,105000.0
2012-07-06 14:30:00,34.7,34.75,34.7,34.73,79500.0,27.2795,27.3188,27.2795,27.3031,79500.0
2012-07-06 14:35:00,34.73,34.78,34.72,34.77,53400.0,27.3031,27.3424,27.2952,27.3346,53400.0
2012-07-06 14:40:00,34.77,34.81,34.75,34.8,47400.0,27.3346,27.366,27.3188,27.3581,47400.0
2012-07-06 14:45:00,34.81,34.81,34.76,34.77,93500.0,27.366,27.366,27.3267,27.3346,93500.0
2012-07-06 14:50:00,34.77,34.81,34.74,34.81,75100.0,27.3346,27.366,27.311,27.366,75100.0
2012-07-06 14:55:00,34.8,34.82,34.78,34.81,67800.0,27.3581,27.3739,27.3424,27.366,67800.0
2012-07-06 15:00:00,34.82,34.83,34.8,34.8,118500.0,27.3739,27.3817,27.3581,27.3581,118500.0
2012-07-06 15:05:00,34.81,34.86,34.81,34.84,113900.0,27.366,27.4053,27.366,27.3896,113900.0
2012-07-06 15:10:00,34.85,34.88,34.82,34.86,149400.0,27.3974,27.421,27.3739,27.4053,149400.0
2012-07-06 15:15:00,34.87,34.96,34.84,34.95,255500.0,27.4132,27.4839,27.3896,27.4761,255500.0
2012-07-06 15:20:00,34.95,34.95,34.87,34.9,151200.0,27.4761,27.4761,27.4132,27.4368,151200.0
2012-07-06 15:25:00,34.9,34.94,34.86,34.94,134500.0,27.4368,27.4682,27.4053,27.4682,134500.0
2012-07-06 15:30:00,34.95,34.99,34.94,34.98,168300.0,27.4761,27.5075,27.4682,27.4996,168300.0
2012-07-06 15:35:00,34.97,34.98,34.91,34.92,139900.0,27.4918,27.4996,27.4446,27.4525,139900.0
2012-07-06 15:40:00,34.92,34.97,34.88,34.97,385300.0,27.4525,27.4918,27.421,27.4918,385300.0
2012-07-06 15:45:00,34.97,35.06,34.97,35.01,627400.0,27.4918,27.5625,27.4918,27.5232,627400.0
2012-07-06 15:50:00,35.01,35.05,34.96,35.03,343400.0,27.5232,27.5547,27.4839,27.539,343400.0
2012-07-06 15:55:00,35.03,35.07,34.98,35.0,455100.0,27.539,27.5704,27.4996,27.5154,455100.0
2012-07-09 09:30:00,34.85,34.96,34.74,34.82,485700.0,27.3974,27.4839,27.311,27.3739,485700.0
2012-07-09 09:35:00,34.83,34.83,34.62,34.63,243000.0,27.3817,27.3817,27.2166,27.2245,243000.0
2012-07-09 09:40:00,34.63,34.63,34.43,34.51,346900.0,27.2245,27.2245,27.0673,27.1302,346900.0
2012-07-09 09:45:00,34.51,34.58,34.46,34.58,198200.0,27.1302,27.1852,27.0908,27.1852,198200.0
2012-07-09 09:50:00,34.58,34.59,34.48,34.54,130500.0,27.1852,27.193,27.1066,27.1537,130500.0
2012-07-09 09:55:00,34.52,34.57,34.52,34.54,79400.0,27.138,27.1773,27.138,27.1537,79400.0
2012-07-09 10:00:00,34.54,34.56,34.47,34.5,196500.0,27.1537,27.1695,27.0987,27.1223,196500.0
2012-07-09 10:05:00,34.5,34.55,34.48,34.54,174500.0,27.1223,27.1616,27.1066,27.1537,174500.0
2012-07-09 10:10:00,34.54,34.57,34.49,34.55,197200.0,27.1537,27.1773,27.1144,27.1616,197200.0
2012-07-09 10:15:00,34.56,34.58,34.52,34.53,141900.0,27.1695,27.1852,27.138,27.1459,141900.0
2012-07-09 10:20:00,34.54,34.54,34.47,34.48,125800.0,27.1537,27.1537,27.0987,27.1066,125800.0
2012-07-09 10:25:00,34.49,34.54,34.48,34.49,131200.0,27.1144,27.1537,27.1066,27.1144,131200.0
2012-07-09 10:30:00,34.48,34.5,34.4,34.41,181500.0,27.1066,27.1223,27.0437,27.0515,181500.0
2012-07-09 10:35:00,34.41,34.54,34.39,34.52,263400.0,27.0515,27.1537,27.0358,27.138,263400.0
2012-07-09 10:40:00,34.53,34.63,34.51,34.56,197900.0,27.1459,27.2245,27.1302,27.1695,197900.0
2012-07-09 10:45:00,34.56,34.7,34.55,34.68,179200.0,27.1695,27.2795,27.1616,27.2638,179200.0
2012-07-09 10:50:00,34.69,34.72,34.57,34.58,159500.0,27.2717,27.2952,27.1773,27.1852,159500.0
2012-07-09 10:55:00,34.57,34.58,34.46,34.46,116600.0,27.1773,27.1852,27.0908,27.0908,116600.0
2012-07-09 11:00:00,34.46,34.47,34.4,34.43,122600.0,27.0908,27.0987,27.0437,27.0673,122600.0
2012-07-09 11:05:00,34.43,34.44,34.39,34.41,141900.0,27.0673,27.0751,27.0358,27.0515,141900.0
2012-07-09 11:10:00,34.41,34.41,34.32,34.32,113700.0,27.0515,27.0515,26.9808,26.9808,113700.0
2012-07-09 11:15:00,34.32,34.36,34.3,34.31,128500.0,26.9808,27.0122,26.9651,26.9729,128500.0
2012-07-09 11:20:00,34.3,34.35,34.29,34.3,125800.0,26.9651,27.0044,26.9572,26.9651,125800.0
2012-07-09 11:25:00,34.3,34.32,34.27,34.32,66100.0,26.9651,26.9808,26.9415,26.9808,66100.0
2012-07-09 11:30:00,34.32,34.37,34.3,34.31,85900.0,26.9808,27.0201,26.9651,26.9729,85900.0
2012-07-09 11:35:00,34.3,34.32,34.28,34.31,81000.0,26.9651,26.9808,26.9493,26.9729,81000.0
2012-07-09 11:40:00,34.31,34.38,34.31,34.38,82300.0,26.9729,27.028,26.9729,27.028,82300.0
2012-07-09 11:45:00,34.38,34.39,34.36,34.38,46300.0,27.028,27.0358,27.0122,27.028,46300.0
2012-07-09 11:50:00,34.38,34.39,34.34,34.39,53700.0,27.028,27.0358,26.9965,27.0358,53700.0
2012-07-09 11:55:00,34.39,34.39,34.33,34.36,118500.0,27.0358,27.0358,26.9886,27.0122,118500.0
2012-07-09 12:00:00,34.35,34.39,34.33,34.39,90400.0,27.0044,27.0358,26.9886,27.0358,90400.0
2012-07-09 12:05:00,34.39,34.43,34.38,34.43,92400.0,27.0358,27.0673,27.028,27.0673,92400.0
2012-07-09 12:10:00,34.44,34.5,34.44,34.49,80500.0,27.0751,27.1223,27.0751,27.1144,80500.0
2012-07-09 12:15:00,34.49,34.54,34.44,34.53,147600.0,27.1144,27.1537,27.0751,27.1459,147600.0
2012-07-09 12:20:00,34.53,34.62,34.53,34.59,103100.0,27.1459,27.2166,27.1459,27.193,103100.0
2012-07-09 12:25:00,34.58,34.6,34.52,34.52,107200.0,27.1852,27.2009,27.138,27.138,107200.0
2012-07-09 12:30:00,34.52,34.55,34.5,34.5,92700.0,27.138,27.1616,27.1223,27.1223,92700.0
2012-07-09 12:35:00,34.5,34.51,34.43,34.47,76000.0,27.1223,27.1302,27.0673,27.0987,76000.0
2012-07-09 12:40:00,34.46,34.46,34.43,34.44,46400.0,27.0908,27.0908,27.0673,27.0751,46400.0
2012-07-09 12:45:00,34.44,34.44,34.38,34.39,145700.0,27.0751,27.0751,27.028,27.0358,145700.0
2012-07-09 12:50:00,34.39,34.46,34.39,34.44,72700.0,27.0358,27.0908,27.0358,27.0751,72700.0
2012-07-09 12:55:00,34.44,34.45,34.4,34.4,51800.0,27.0751,27.083,27.0437,27.0437,51800.0
2012-07-09 13:00:00,34.4,34.44,34.4,34.4,66900.0,27.0437,27.0751,27.0437,27.0437,66900.0
2012-07-09 13:05:00,34.41,34.42,34.37,34.39,46500.0,27.0515,27.0594,27.0201,27.0358,46500.0
2012-07-09 13:10:00,34.39,34.4,34.35,34.37,61500.0,27.0358,27.0437,27.0044,27.0201,61500.0
2012-07-09 13:15:00,34.36,34.42,34.36,34.41,95300.0,27.0122,27.0594,27.0122,27.0515,95300.0
2012-07-09 13:20:00,34.42,34.51,34.42,34.51,74800.0,27.0594,27.1302,27.0594,27.1302,74800.0
2012-07-09 13:25:00,34.51,34.61,34.5,34.59,435200.0,27.1302,27.2088,27.1223,27.193,435200.0
2012-07-09 13:30:00,34.6,34.6,34.56,34.57,100900.0,27.2009,27.2009,27.1695,27.1773,100900.0
2012-07-09 13:35:00,34.57,34.71,34.57,34.71,262600.0,27.1773,27.2874,27.1773,27.2874,262600.0
2012-07-09 13:40:00,34.71,34.73,34.67,34.67,75900.0,27.2874,27.3031,27.2559,27.2559,75900.0
2012-07-09 13:45:00,34.68,34.7,34.64,34.65,75200.0,27.2638,27.2795,27.2324,27.2402,75200.0
2012-07-09 13:50:00,34.66,34.69,34.62,34.66,128700.0,27.2481,27.2717,27.2166,27.2481,128700.0
2012-07-09 13:55:00,34.66,34.67,34.65,34.66,32300.0,27.2481,27.2559,27.2402,27.2481,32300.0
2012-07-09 14:00:00,34.65,34.7,34.63,34.69,70100.0,27.2402,27.2795,27.2245,27.2717,70100.0
2012-07-09 14:05:00,34.69,34.69,34.62,34.62,88900.0,27.2717,27.2717,27.2166,27.2166,88900.0
2012-07-09 14:10:00,34.62,34.62,34.57,34.58,101500.0,27.2166,27.2166,27.1773,27.1852,101500.0
2012-07-09 14:15:00,34.57,34.58,34.52,34.54,104200.0,27.1773,27.1852,27.138,27.1537,104200.0
2012-07-09 14:20:00,34.55,34.55,34.52,34.54,65400.0,27.1616,27.1616,27.138,27.1537,65400.0
2012-07-09 14:25:00,34.55,34.55,34.5,34.53,62800.0,27.1616,27.1616,27.1223,27.1459,62800.0
2012-07-09 14:30:00,34.53,34.58,34.51,34.58,74200.0,27.1459,27.1852,27.1302,27.1852,74200.0
2012-07-09 14:35:00,34.58,34.61,34.57,34.6,81700.0,27.1852,27.2088,27.1773,27.2009,81700.0
2012-07-09 14:40:00,34.61,34.61,34.54,34.57,108200.0,27.2088,27.2088,27.1537,27.1773,108200.0
2012-07-09 14:45:00,34.57,34.58,34.5,34.51,76100.0,27.1773,27.1852,27.1223,27.1302,76100.0
2012-07-09 14:50:00,34.52,34.55,34.49,34.54,52700.0,27.138,27.1616,27.1144,27.1537,52700.0
2012-07-09 14:55:00,34.53,34.56,34.51,34.54,93800.0,27.1459,27.1695,27.1302,27.1537,93800.0
2012-07-09 15:00:00,34.54,34.62,34.53,34.61,71200.0,27.1537,27.2166,27.1459,27.2088,71200.0
2012-07-09 15:05:00,34.61,34.66,34.6,34.63,137600.0,27.2088,27.2481,27.2009,27.2245,137600.0
2012-07-09 15:10:00,34.63,34.63,34.57,34.57,64200.0,27.2245,27.2245,27.1773,27.1773,64200.0
2012-07-09 15:15:00,34.58,34.58,34.52,34.52,131700.0,27.1852,27.1852,27.138,27.138,131700.0
2012-07-09 15:20:00,34.53,34.58,34.48,34.57,157200.0,27.1459,27.1852,27.1066,27.1773,157200.0
2012-07-09 15:25:00,34.57,34.62,34.53,34.59,149600.0,27.1773,27.2166,27.1459,27.193,149600.0
2012-07-09 15:30:00,34.6,34.64,34.47,34.52,227400.0,27.2009,27.2324,27.0987,27.138,227400.0
2012-07-09 15:35:00,34.52,34.54,34.46,34.48,124500.0,27.138,27.1537,27.0908,27.1066,124500.0
2012-07-09 15:40:00,34.48,34.49,34.44,34.45,254300.0,27.1066,27.1144,27.0751,27.083,254300.0
2012-07-09 15:45:00,34.46,34.6,34.46,34.6,212400.0,27.0908,27.2009,27.0908,27.2009,212400.0
2012-07-09 15:50:00,34.6,34.63,34.56,34.61,308000.0,27.2009,27.2245,27.1695,27.2088,308000.0
2012-07-09 15:55:00,34.61,34.62,34.54,34.55,469400.0,27.2088,27.2166,27.1537,27.1616,469400.0
2012-07-10 09:30:00,34.73,34.86,34.68,34.84,330500.0,27.3031,27.4053,27.2638,27.3896,330500.0
2012-07-10 09:35:00,34.84,34.9,34.65,34.65,179600.0,27.3896,27.4368,27.2402,27.2402,179600.0
2012-07-10 09:40:00,34.65,34.66,34.51,34.52,200000.0,27.2402,27.2481,27.1302,27.138,200000.0
2012-07-10 09:45:00,34.52,34.55,34.48,34.5,126500.0,27.138,27.1616,27.1066,27.1223,126500.0
2012-07-10 09:50:00,34.51,34.51,34.35,34.37,227200.0,27.1302,27.1302,27.0044,27.0201,227200.0
2012-07-10 09:55:00,34.36,34.37,34.28,34.3,174400.0,27.0122,27.0201,26.9493,26.9651,174400.0
2012-07-10 10:00:00,34.29,34.3,34.18,34.2,271700.0,26.9572,26.9651,26.8707,26.8864,271700.0
2012-07-10 10:05:00,34.19,34.19,34.05,34.05,363700.0,26.8786,26.8786,26.7685,26.7685,363700.0
2012-07-10 10:10:00,34.06,34.08,34.0,34.05,444100.0,26.7764,26.7921,26.7292,26.7685,444100.0
2012-07-10 10:15:00,34.05,34.17,34.01,34.02,249400.0,26.7685,26.8629,26.7371,26.7449,249400.0
2012-07-10 10:20:00,34.01,34.1,33.97,34.08,355000.0,26.7371,26.8078,26.7056,26.7921,355000.0
2012-07-10 10:25:00,34.07,34.16,34.07,34.15,198300.0,26.7842,26.855,26.7842,26.8471,198300.0
2012-07-10 10:30:00,34.14,34.23,34.11,34.12,228700.0,26.8393,26.91,26.8157,26.8236,228700.0
2012-07-10 10:35:00,34.12,34.15,33.96,33.96,255600.0,26.8236,26.8471,26.6978,26.6978,255600.0
2012-07-10 10:40:00,33.96,34.02,33.93,34.01,202700.0,26.6978,26.7449,26.6742,26.7371,202700.0
2012-07-10 10:45:00,34.0,34.03,33.95,33.96,208100.0,26.7292,26.7528,26.6899,26.6978,208100.0
2012-07-10 10:50:00,33.97,34.02,33.95,33.99,367300.0,26.7056,26.7449,26.6899,26.7214,367300.0
2012-07-10 10:55:00,33.98,34.0,33.88,33.92,318500.0,26.7135,26.7292,26.6349,26.6663,318500.0
2012-07-10 11:00:00,33.92,34.01,33.9,33.96,358600.0,26.6663,26.7371,26.6506,26.6978,358600.0
2012-07-10 11:05:00,33.97,34.04,33.91,33.96,292700.0,26.7056,26.7607,26.6585,26.6978,292700.0
2012-07-10 11:10:00,33.96,34.0,33.87,33.97,133300.0,26.6978,26.7292,26.627,26.7056,133300.0
2012-07-10 11:15:00,33.96,33.97,33.88,33.92,98900.0,26.6978,26.7056,26.6349,26.6663,98900.0
2012-07-10 11:20:00,33.93,33.94,33.87,33.89,173200.0,26.6742,26.682,26.627,26.6427,173200.0
2012-07-10 11:25:00,33.89,33.9,33.8,33.8,214500.0,26.6427,26.6506,26.572,26.572,214500.0
2012-07-10 11:30:00,33.81,33.82,33.77,33.78,154300.0,26.5798,26.5877,26.5484,26.5563,154300.0
2012-07-10 11:35:00,33.78,33.83,33.77,33.82,170400.0,26.5563,26.5956,26.5484,26.5877,170400.0
2012-07-10 11:40:00,33.82,33.83,33.71,33.72,208900.0,26.5877,26.5956,26.5012,26.5091,208900.0
2012-07-10 11:45:00,33.72,33.73,33.67,33.71,104300.0,26.5091,26.517,26.4698,26.5012,104300.0
2012-07-10 11:50:00,33.7,33.78,33.7,33.75,80900.0,26.4934,26.5563,26.4934,26.5327,80900.0
2012-07-10 11:55:00,33.76,33.87,33.76,33.86,108900.0,26.5405,26.627,26.5405,26.6192,108900.0
2012-07-10 12:00:00,33.86,33.89,33.84,33.89,78800.0,26.6192,26.6427,26.6034,26.6427,78800.0
2012-07-10 12:05:00,33.88,33.9,33.84,33.87,44800.0,26.6349,26.6506,26.6034,26.627,44800.0
2012-07-10 12:10:00,33.87,33.87,33.83,33.85,70400.0,26.627,26.627,26.5956,26.6113,70400.0
2012-07-10 12:15:00,33.85,33.85,33.76,33.8,110300.0,26.6113,26.6113,26.5405,26.572,110300.0
2012-07-10 12:20:00,33.8,33.84,33.78,33.82,76200.0,26.572,26.6034,26.5563,26.5877,76200.0
2012-07-10 12:25:00,33.83,33.84,33.8,33.83,69800.0,26.5956,26.6034,26.572,26.5956,69800.0
2012-07-10 12:30:00,33.83,33.87,33.82,33.87,78300.0,26.5956,26.627,26.5877,26.627,78300.0
2012-07-10 12:35:00,33.87,33.95,33.86,33.95,110200.0,26.627,26.6899,26.6192,26.6899,110200.0
2012-07-10 12:40:00,33.94,33.95,33.87,33.91,89000.0,26.682,26.6899,26.627,26.6585,89000.0
2012-07-10 12:45:00,33.91,33.91,33.85,33.85,64000.0,26.6585,26.6585,26.6113,26.6113,64000.0
2012-07-10 12:50:00,33.85,33.93,33.84,33.9,50400.0,26.6113,26.6742,26.6034,26.6506,50400.0
2012-07-10 12:55:00,33.9,33.9,33.81,33.82,61600.0,26.6506,26.6506,26.5798,26.5877,61600.0
2012-07-10 13:00:00,33.82,33.87,33.8,33.83,46700.0,26.5877,26.627,26.572,26.5956,46700.0
2012-07-10 13:05:00,33.83,33.86,33.82,33.83,38200.0,26.5956,26.6192,26.5877,26.5956,38200.0
2012-07-10 13:10:00,33.83,33.84,33.8,33.82,33700.0,26.5956,26.6034,26.572,26.5877,33700.0
2012-07-10 13:15:00,33.82,33.87,33.82,33.87,39000.0,26.5877,26.627,26.5877,26.627,39000.0
2012-07-10 13:20:00,33.88,33.89,33.77,33.78,100300.0,26.6349,26.6427,26.5484,26.5563,100300.0
2012-07-10 13:25:00,33.77,33.79,33.75,33.76,125300.0,26.5484,26.5641,26.5327,26.5405,125300.0
2012-07-10 13:30:00,33.77,33.78,33.68,33.69,140700.0,26.5484,26.5563,26.4776,26.4855,140700.0
2012-07-10 13:35:00,33.69,33.72,33.64,33.64,103000.0,26.4855,26.5091,26.4462,26.4462,103000.0
2012-07-10 13:40:00,33.65,33.65,33.59,33.6,133800.0,26.4541,26.4541,26.4069,26.4148,133800.0
2012-07-10 13:45:00,33.6,33.6,33.32,33.34,587500.0,26.4148,26.4148,26.1946,26.2104,587500.0
2012-07-10 13:50:00,33.35,33.47,33.34,33.46,345600.0,26.2182,26.3126,26.2104,26.3047,345600.0
2012-07-10 13:55:00,33.46,33.46,33.33,33.38,262800.0,26.3047,26.3047,26.2025,26.2418,262800.0
2012-07-10 14:00:00,33.37,33.39,33.27,33.27,326200.0,26.2339,26.2497,26.1553,26.1553,326200.0
2012-07-10 14:05:00,33.27,33.27,33.18,33.18,373700.0,26.1553,26.1553,26.0846,26.0846,373700.0
2012-07-10 14:10:00,33.17,33.18,33.1,33.16,342600.0,26.0767,26.0846,26.0217,26.0688,342600.0
2012-07-10 14:15:00,33.16,33.18,33.05,33.05,270400.0,26.0688,26.0846,25.9824,25.9824,270400.0
2012-07-10 14:20:00,33.05,33.06,32.98,33.0,454900.0,25.9824,25.9902,25.9273,25.9431,454900.0
2012-07-10 14:25:00,33.0,33.08,32.99,33.08,146500.0,25.9431,26.006,25.9352,26.006,146500.0
2012-07-10 14:30:00,33.07,33.08,32.93,32.95,339300.0,25.9981,26.006,25.888,25.9038,339300.0
2012-07-10 14:35:00,32.95,33.06,32.93,33.03,341600.0,25.9038,25.9902,25.888,25.9666,341600.0
2012-07-10 14:40:00,33.04,33.08,32.99,33.01,162100.0,25.9745,26.006,25.9352,25.9509,162100.0
2012-07-10 14:45:00,33.01,33.06,33.0,33.0,144000.0,25.9509,25.9902,25.9431,25.9431,144000.0
2012-07-10 14:50:00,33.01,33.03,32.93,32.99,240800.0,25.9509,25.9666,25.888,25.9352,240800.0
2012-07-10 14:55:00,32.99,33.0,32.94,32.95,162400.0,25.9352,25.9431,25.8959,25.9038,162400.0
2012-07-10 15:00:00,32.95,33.05,32.94,33.05,245200.0,25.9038,25.9824,25.8959,25.9824,245200.0
2012-07-10 15:05:00,33.05,33.12,33.0,33.01,371400.0,25.9824,26.0374,25.9431,25.9509,371400.0
2012-07-10 15:10:00,33.01,33.04,32.96,32.96,159100.0,25.9509,25.9745,25.9116,25.9116,159100.0
2012-07-10 15:15:00,32.97,33.0,32.93,32.93,236600.0,25.9195,25.9431,25.888,25.888,236600.0
2012-07-10 15:20:00,32.93,32.94,32.88,32.93,458200.0,25.888,25.8959,25.8487,25.888,458200.0
2012-07-10 15:25:00,32.93,33.0,32.86,32.86,313000.0,25.888,25.9431,25.833,25.833,313000.0
2012-07-10 15:30:00,32.87,32.91,32.81,32.82,423100.0,25.8409,25.8723,25.7937,25.8016,423100.0
2012-07-10 15:35:00,32.82,32.82,32.78,32.81,386800.0,25.8016,25.8016,25.7701,25.7937,386800.0
2012-07-10 15:40:00,32.81,32.84,32.76,32.84,687500.0,25.7937,25.8173,25.7544,25.8173,687500.0
2012-07-10 15:45:00,32.85,32.93,32.84,32.89,606400.0,25.8251,25.888,25.8173,25.8566,606400.0
2012-07-10 15:50:00,32.89,33.05,32.86,33.04,550900.0,25.8566,25.9824,25.833,25.9745,550900.0
2012-07-10 15:55:00,33.04,33.12,33.04,33.08,845100.0,25.9745,26.0374,25.9745,26.006,845100.0
2012-07-11 09:30:00,32.9,32.98,32.77,32.78,322500.0,26.1142,26.1777,26.011,26.019,322500.0
2012-07-11 09:35:00,32.77,32.82,32.53,32.59,558100.0,26.011,26.0507,25.8205,25.8682,558100.0
2012-07-11 09:40:00,32.6,32.68,32.53,32.58,239300.0,25.8761,25.9396,25.8205,25.8602,239300.0
2012-07-11 09:45:00,32.57,32.88,32.53,32.83,212200.0,25.8523,26.0983,25.8205,26.0587,212200.0
2012-07-11 09:50:00,32.83,33.06,32.83,32.94,509500.0,26.0587,26.2412,26.0587,26.146,509500.0
2012-07-11 09:55:00,32.94,32.96,32.75,32.78,396000.0,26.146,26.1618,25.9952,26.019,396000.0
2012-07-11 10:00:00,32.79,32.88,32.71,32.87,321700.0,26.0269,26.0983,25.9634,26.0904,321700.0
2012-07-11 10:05:00,32.87,33.05,32.87,32.94,247400.0,26.0904,26.2333,26.0904,26.146,247400.0
2012-07-11 10:10:00,32.94,33.04,32.92,32.93,182600.0,26.146,26.2253,26.1301,26.138,182600.0
2012-07-11 10:15:00,32.93,32.95,32.85,32.88,185100.0,26.138,26.1539,26.0745,26.0983,185100.0
2012-07-11 10:20:00,32.89,32.91,32.71,32.73,231000.0,26.1063,26.1222,25.9634,25.9793,231000.0
2012-07-11 10:25:00,32.74,32.76,32.61,32.64,269100.0,25.9872,26.0031,25.884,25.9078,269100.0
2012-07-11 10:30:00,32.65,32.66,32.5,32.5,379400.0,25.9158,25.9237,25.7967,25.7967,379400.0
2012-07-11 10:35:00,32.51,32.9,32.46,32.48,592900.0,25.8047,26.1142,25.765,25.7808,592900.0
2012-07-11 10:40:00,32.49,32.53,32.47,32.52,629200.0,25.7888,25.8205,25.7729,25.8126,629200.0
2012-07-11 10:45:00,32.52,32.52,32.42,32.46,426100.0,25.8126,25.8126,25.7332,25.765,426100.0
2012-07-11 10:50:00,32.46,32.48,32.39,32.42,165600.0,25.765,25.7808,25.7094,25.7332,165600.0
2012-07-11 10:55:00,32.43,32.51,32.42,32.44,178600.0,25.7412,25.8047,25.7332,25.7491,178600.0
2012-07-11 11:00:00,32.43,32.55,32.41,32.53,238400.0,25.7412,25.8364,25.7253,25.8205,238400.0
2012-07-11 11:05:00,32.54,32.66,32.52,32.61,276800.0,25.8285,25.9237,25.8126,25.884,276800.0
2012-07-11 11:10:00,32.6,32.61,32.44,32.44,249100.0,25.8761,25.884,25.7491,25.7491,249100.0
2012-07-11 11:15:00,32.44,32.57,32.43,32.47,261300.0,25.7491,25.8523,25.7412,25.7729,261300.0
2012-07-11 11:20:00,32.47,32.56,32.47,32.54,145800.0,25.7729,25.8443,25.7729,25.8285,145800.0
2012-07-11 11:25:00,32.54,32.57,32.47,32.48,407100.0,25.8285,25.8523,25.7729,25.7808,407100.0
2012-07-11 11:30:00,32.48,32.49,32.37,32.37,285000.0,25.7808,25.7888,25.6935,25.6935,285000.0
2012-07-11 11:35:00,32.37,32.56,32.36,32.56,336100.0,25.6935,25.8443,25.6856,25.8443,336100.0
2012-07-11 11:40:00,32.57,32.6,32.49,32.53,161100.0,25.8523,25.8761,25.7888,25.8205,161100.0
2012-07-11 11:45:00,32.53,32.55,32.47,32.51,112500.0,25.8205,25.8364,25.7729,25.8047,112500.0
2012-07-11 11:50:00,32.51,32.57,32.5,32.56,72800.0,25.8047,25.8523,25.7967,25.8443,72800.0
2012-07-11 11:55:00,32.56,32.59,32.53,32.54,100400.0,25.8443,25.8682,25.8205,25.8285,100400.0
2012-07-11 12:00:00,32.54,32.63,32.54,32.55,351700.0,25.8285,25.8999,25.8285,25.8364,351700.0
2012-07-11 12:05:00,32.56,32.58,32.48,32.48,206300.0,25.8443,25.8602,25.7808,25.7808,206300.0
2012-07-11 12:10:00,32.48,32.51,32.47,32.47,130400.0,25.7808,25.8047,25.7729,25.7729,130400.0
2012-07-11 12:15:00,32.47,32.51,32.47,32.5,49100.0,25.7729,25.8047,25.7729,25.7967,49100.0
2012-07-11 12:20:00,32.5,32.5,32.42,32.44,144900.0,25.7967,25.7967,25.7332,25.7491,144900.0
2012-07-11 12:25:00,32.43,32.44,32.37,32.4,183000.0,25.7412,25.7491,25.6935,25.7173,183000.0
2012-07-11 12:30:00,32.4,32.41,32.37,32.39,154300.0,25.7173,25.7253,25.6935,25.7094,154300.0
2012-07-11 12:35:00,32.39,32.41,32.39,32.39,82600.0,25.7094,25.7253,25.7094,25.7094,82600.0
2012-07-11 12:40:00,32.4,32.52,32.4,32.51,129200.0,25.7173,25.8126,25.7173,25.8047,129200.0
2012-07-11 12:45:00,32.51,32.53,32.49,32.51,158500.0,25.8047,25.8205,25.7888,25.8047,158500.0
2012-07-11 12:50:00,32.51,32.52,32.47,32.48,73600.0,25.8047,25.8126,25.7729,25.7808,73600.0
2012-07-11 12:55:00,32.47,32.52,32.45,32.49,139800.0,25.7729,25.8126,25.757,25.7888,139800.0
2012-07-11 13:00:00,32.49,32.52,32.47,32.49,117900.0,25.7888,25.8126,25.7729,25.7888,117900.0
2012-07-11 13:05:00,32.49,32.51,32.48,32.49,54800.0,25.7888,25.8047,25.7808,25.7888,54800.0
2012-07-11 13:10:00,32.5,32.51,32.47,32.49,105500.0,25.7967,25.8047,25.7729,25.7888,105500.0
2012-07-11 13:15:00,32.49,32.5,32.42,32.44,157400.0,25.7888,25.7967,25.7332,25.7491,157400.0
2012-07-11 13:20:00,32.44,32.47,32.43,32.45,46000.0,25.7491,25.7729,25.7412,25.757,46000.0
2012-07-11 13:25:00,32.46,32.48,32.45,32.48,56700.0,25.765,25.7808,25.757,25.7808,56700.0
2012-07-11 13:30:00,32.48,32.5,32.46,32.5,111400.0,25.7808,25.7967,25.765,25.7967,111400.0
2012-07-11 13:35:00,32.5,32.52,32.48,32.48,78800.0,25.7967,25.8126,25.7808,25.7808,78800.0
2012-07-11 13:40:00,32.48,32.54,32.48,32.54,81100.0,25.7808,25.8285,25.7808,25.8285,81100.0
2012-07-11 13:45:00,32.53,32.57,32.52,32.53,190900.0,25.8205,25.8523,25.8126,25.8205,190900.0
2012-07-11 13:50:00,32.53,32.55,32.44,32.44,126800.0,25.8205,25.8364,25.7491,25.7491,126800.0
2012-07-11 13:55:00,32.44,32.5,32.44,32.45,118700.0,25.7491,25.7967,25.7491,25.757,118700.0
2012-07-11 14:00:00,32.45,32.55,32.18,32.25,579500.0,25.757,25.8364,25.5427,25.5983,579500.0
2012-07-11 14:05:00,32.24,32.34,32.17,32.34,380000.0,25.5903,25.6697,25.5348,25.6697,380000.0
2012-07-11 14:10:00,32.34,32.36,32.24,32.25,169800.0,25.6697,25.6856,25.5903,25.5983,169800.0
2012-07-11 14:15:00,32.24,32.3,32.15,32.27,284800.0,25.5903,25.638,25.5189,25.6142,284800.0
2012-07-11 14:20:00,32.27,32.33,32.22,32.22,222000.0,25.6142,25.6618,25.5745,25.5745,222000.0
2012-07-11 14:25:00,32.21,32.25,32.17,32.21,152400.0,25.5665,25.5983,25.5348,25.5665,152400.0
2012-07-11 14:30:00,32.21,32.21,32.16,32.2,131400.0,25.5665,25.5665,25.5268,25.5586,131400.0
2012-07-11 14:35:00,32.2,32.26,32.2,32.23,106000.0,25.5586,25.6062,25.5586,25.5824,106000.0
2012-07-11 14:40:00,32.23,32.29,32.2,32.27,131300.0,25.5824,25.63,25.5586,25.6142,131300.0
2012-07-11 14:45:00,32.28,32.34,32.26,32.33,162400.0,25.6221,25.6697,25.6062,25.6618,162400.0
2012-07-11 14:50:00,32.33,32.4,32.25,32.25,272700.0,25.6618,25.7173,25.5983,25.5983,272700.0
2012-07-11 14:55:00,32.25,32.27,32.21,32.21,193800.0,25.5983,25.6142,25.5665,25.5665,193800.0
2012-07-11 15:00:00,32.22,32.33,32.21,32.26,255800.0,25.5745,25.6618,25.5665,25.6062,255800.0
2012-07-11 15:05:00,32.26,32.33,32.26,32.32,109700.0,25.6062,25.6618,25.6062,25.6538,109700.0
2012-07-11 15:10:00,32.32,32.33,32.22,32.24,155800.0,25.6538,25.6618,25.5745,25.5903,155800.0
2012-07-11 15:15:00,32.25,32.26,32.15,32.23,337200.0,25.5983,25.6062,25.5189,25.5824,337200.0
2012-07-11 15:20:00,32.24,32.24,32.17,32.19,179100.0,25.5903,25.5903,25.5348,25.5507,179100.0
2012-07-11 15:25:00,32.18,32.2,32.12,32.18,239900.0,25.5427,25.5586,25.4951,25.5427,239900.0
2012-07-11 15:30:00,32.18,32.2,32.11,32.13,381900.0,25.5427,25.5586,25.4872,25.503,381900.0
2012-07-11 15:35:00,32.14,32.15,32.07,32.07,386400.0,25.511,25.5189,25.4554,25.4554,386400.0
2012-07-11 15:40:00,32.07,32.17,32.06,32.16,722700.0,25.4554,25.5348,25.4475,25.5268,722700.0
2012-07-11 15:45:00,32.16,32.41,32.16,32.4,1187100.0,25.5268,25.7253,25.5268,25.7173,1187100.0
2012-07-11 15:50:00,32.39,32.42,32.33,32.37,872300.0,25.7094,25.7332,25.6618,25.6935,872300.0
2012-07-11 15:55:00,32.37,32.39,32.34,32.35,838300.0,25.6935,25.7094,25.6697,25.6777,838300.0
2012-07-12 09:30:00,31.93,31.93,31.71,31.73,470600.0,25.3443,25.3443,25.1697,25.1855,470600.0
2012-07-12 09:35:00,31.73,32.11,31.71,32.03,260400.0,25.1855,25.4872,25.1697,25.4237,260400.0
2012-07-12 09:40:00,32.02,32.14,31.85,31.96,338200.0,25.4157,25.511,25.2808,25.3681,338200.0
2012-07-12 09:45:00,31.94,31.98,31.77,31.79,256500.0,25.3522,25.384,25.2173,25.2332,256500.0
2012-07-12 09:50:00,31.78,31.96,31.76,31.89,286500.0,25.2252,25.3681,25.2093,25.3125,286500.0
2012-07-12 09:55:00,31.89,31.91,31.76,31.88,194900.0,25.3125,25.3284,25.2093,25.3046,194900.0
2012-07-12 10:00:00,31.87,31.96,31.81,31.9,367300.0,25.2967,25.3681,25.249,25.3205,367300.0
2012-07-12 10:05:00,31.9,31.97,31.85,31.85,194500.0,25.3205,25.376,25.2808,25.2808,194500.0
2012-07-12 10:10:00,31.85,31.91,31.81,31.91,158200.0,25.2808,25.3284,25.249,25.3284,158200.0
2012-07-12 10:15:00,31.9,31.94,31.85,31.94,139700.0,25.3205,25.3522,25.2808,25.3522,139700.0
2012-07-12 10:20:00,31.95,32.05,31.94,32.02,269000.0,25.3602,25.4395,25.3522,25.4157,269000.0
2012-07-12 10:25:00,32.01,32.07,31.97,32.05,252800.0,25.4078,25.4554,25.376,25.4395,252800.0
2012-07-12 10:30:00,32.05,32.07,31.98,32.06,358900.0,25.4395,25.4554,25.384,25.4475,358900.0
2012-07-12 10:35:00,32.06,32.07,31.92,31.92,190500.0,25.4475,25.4554,25.3363,25.3363,190500.0
2012-07-12 10:40:00,31.92,31.92,31.75,31.78,267900.0,25.3363,25.3363,25.2014,25.2252,267900.0
2012-07-12 10:45:00,31.77,31.78,31.7,31.72,181900.0,25.2173,25.2252,25.1617,25.1776,181900.0
2012-07-12 10:50:00,31.73,31.78,31.7,31.77,192800.0,25.1855,25.2252,25.1617,25.2173,192800.0
2012-07-12 10:55:00,31.77,31.81,31.7,31.8,245500.0,25.2173,25.249,25.1617,25.2411,245500.0
2012-07-12 11:00:00,31.81,31.94,31.78,31.94,157500.0,25.249,25.3522,25.2252,25.3522,157500.0
2012-07-12 11:05:00,31.93,31.98,31.89,31.93,207400.0,25.3443,25.384,25.3125,25.3443,207400.0
2012-07-12 11:10:00,31.94,31.97,31.87,31.97,154500.0,25.3522,25.376,25.2967,25.376,154500.0
2012-07-12 11:15:00,31.96,31.99,31.94,31.97,130000.0,25.3681,25.3919,25.3522,25.376,130000.0
2012-07-12 11:20:00,31.98,32.05,31.96,32.05,225800.0,25.384,25.4395,25.3681,25.4395,225800.0
2012-07-12 11:25:00,32.05,32.11,32.03,32.06,121800.0,25.4395,25.4872,25.4237,25.4475,121800.0
2012-07-12 11:30:00,32.06,32.09,31.95,31.99,101700.0,25.4475,25.4713,25.3602,25.3919,101700.0
2012-07-12 11:35:00,31.98,31.99,31.9,31.92,153800.0,25.384,25.3919,25.3205,25.3363,153800.0
2012-07-12 11:40:00,31.92,32.0,31.91,31.99,206800.0,25.3363,25.3998,25.3284,25.3919,206800.0
2012-07-12 11:45:00,32.0,32.1,31.96,32.08,159200.0,25.3998,25.4792,25.3681,25.4633,159200.0
2012-07-12 11:50:00,32.08,32.13,32.02,32.06,130700.0,25.4633,25.503,25.4157,25.4475,130700.0
2012-07-12 11:55:00,32.07,32.17,32.04,32.06,310600.0,25.4554,25.5348,25.4316,25.4475,310600.0
2012-07-12 12:00:00,32.07,32.15,32.05,32.07,159600.0,25.4554,25.5189,25.4395,25.4554,159600.0
2012-07-12 12:05:00,32.08,32.11,32.0,32.02,162700.0,25.4633,25.4872,25.3998,25.4157,162700.0
2012-07-12 12:10:00,32.02,32.08,31.99,32.08,168100.0,25.4157,25.4633,25.3919,25.4633,168100.0
2012-07-12 12:15:00,32.07,32.07,32.0,32.01,51700.0,25.4554,25.4554,25.3998,25.4078,51700.0
2012-07-12 12:20:00,32.01,32.02,31.88,31.89,168200.0,25.4078,25.4157,25.3046,25.3125,168200.0
2012-07-12 12:25:00,31.89,31.91,31.85,31.87,101000.0,25.3125,25.3284,25.2808,25.2967,101000.0
2012-07-12 12:30:00,31.87,31.93,31.81,31.84,247900.0,25.2967,25.3443,25.249,25.2728,247900.0
2012-07-12 12:35:00,31.84,31.88,31.82,31.84,150400.0,25.2728,25.3046,25.257,25.2728,150400.0
2012-07-12 12:40:00,31.85,31.85,31.78,31.79,114500.0,25.2808,25.2808,25.2252,25.2332,114500.0
2012-07-12 12:45:00,31.79,31.8,31.75,31.76,133500.0,25.2332,25.2411,25.2014,25.2093,133500.0
2012-07-12 12:50:00,31.75,31.77,31.7,31.71,199200.0,25.2014,25.2173,25.1617,25.1697,199200.0
2012-07-12 12:55:00,31.7,31.77,31.7,31.76,138500.0,25.1617,25.2173,25.1617,25.2093,138500.0
2012-07-12 13:00:00,31.76,31.78,31.71,31.76,127700.0,25.2093,25.2252,25.1697,25.2093,127700.0
2012-07-12 13:05:00,31.77,31.86,31.75,31.85,132100.0,25.2173,25.2887,25.2014,25.2808,132100.0
2012-07-12 13:10:00,31.85,31.9,31.82,31.85,140700.0,25.2808,25.3205,25.257,25.2808,140700.0
2012-07-12 13:15:00,31.86,31.91,31.85,31.88,76400.0,25.2887,25.3284,25.2808,25.3046,76400.0
2012-07-12 13:20:00,31.89,31.91,31.86,31.86,130500.0,25.3125,25.3284,25.2887,25.2887,130500.0
2012-07-12 13:25:00,31.85,31.94,31.8,31.8,113500.0,25.2808,25.3522,25.2411,25.2411,113500.0
2012-07-12 13:30:00,31.81,31.89,31.8,31.86,77000.0,25.249,25.3125,25.2411,25.2887,77000.0
2012-07-12 13:35:00,31.87,31.87,31.81,31.84,144700.0,25.2967,25.2967,25.249,25.2728,144700.0
2012-07-12 13:40:00,31.84,31.92,31.84,31.9,125800.0,25.2728,25.3363,25.2728,25.3205,125800.0
2012-07-12 13:45:00,31.89,32.02,31.89,31.97,295200.0,25.3125,25.4157,25.3125,25.376,295200.0
2012-07-12 13:50:00,31.97,31.98,31.85,31.85,169300.0,25.376,25.384,25.2808,25.2808,169300.0
2012-07-12 13:55:00,31.85,31.87,31.77,31.8,115800.0,25.2808,25.2967,25.2173,25.2411,115800.0
2012-07-12 14:00:00,31.8,31.81,31.72,31.72,176200.0,25.2411,25.249,25.1776,25.1776,176200.0
2012-07-12 14:05:00,31.72,32.05,31.7,32.02,363000.0,25.1776,25.4395,25.1617,25.4157,363000.0
2012-07-12 14:10:00,32.02,32.08,31.93,32.01,173500.0,25.4157,25.4633,25.3443,25.4078,173500.0
2012-07-12 14:15:00,32.02,32.07,31.98,32.04,131600.0,25.4157,25.4554,25.384,25.4316,131600.0
2012-07-12 14:20:00,32.03,32.1,32.02,32.05,97900.0,25.4237,25.4792,25.4157,25.4395,97900.0
2012-07-12 14:25:00,32.05,32.15,32.05,32.1,122500.0,25.4395,25.5189,25.4395,25.4792,122500.0
2012-07-12 14:30:00,32.1,32.12,32.0,32.02,152900.0,25.4792,25.4951,25.3998,25.4157,152900.0
2012-07-12 14:35:00,32.02,32.06,32.01,32.03,148700.0,25.4157,25.4475,25.4078,25.4237,148700.0
2012-07-12 14:40:00,32.04,32.05,31.99,32.05,113300.0,25.4316,25.4395,25.3919,25.4395,113300.0
2012-07-12 14:45:00,32.05,32.05,31.93,31.95,106300.0,25.4395,25.4395,25.3443,25.3602,106300.0
2012-07-12 14:50:00,31.94,31.99,31.94,31.94,85700.0,25.3522,25.3919,25.3522,25.3522,85700.0
2012-07-12 14:55:00,31.95,32.07,31.95,32.06,222200.0,25.3602,25.4554,25.3602,25.4475,222200.0
2012-07-12 15:00:00,32.06,32.15,32.06,32.12,232700.0,25.4475,25.5189,25.4475,25.4951,232700.0
2012-07-12 15:05:00,32.12,32.19,32.08,32.13,167300.0,25.4951,25.5507,25.4633,25.503,167300.0
2012-07-12 15:10:00,32.13,32.2,32.12,32.14,145400.0,25.503,25.5586,25.4951,25.511,145400.0
2012-07-12 15:15:00,32.14,32.24,32.14,32.21,212500.0,25.511,25.5903,25.511,25.5665,212500.0
2012-07-12 15:20:00,32.21,32.38,32.18,32.37,283100.0,25.5665,25.7015,25.5427,25.6935,283100.0
2012-07-12 15:25:00,32.38,32.54,32.37,32.51,600300.0,25.7015,25.8285,25.6935,25.8047,600300.0
2012-07-12 15:30:00,32.51,32.59,32.51,32.56,549500.0,25.8047,25.8682,25.8047,25.8443,549500.0
2012-07-12 15:35:00,32.56,32.65,32.53,32.63,695600.0,25.8443,25.9158,25.8205,25.8999,695600.0
2012-07-12 15:40:00,32.63,32.76,32.62,32.64,475700.0,25.8999,26.0031,25.892,25.9078,475700.0
2012-07-12 15:45:00,32.65,32.66,32.48,32.48,368700.0,25.9158,25.9237,25.7808,25.7808,368700.0
2012-07-12 15:50:00,32.47,32.5,32.36,32.37,499000.0,25.7729,25.7967,25.6856,25.6935,499000.0
2012-07-12 15:55:00,32.37,32.4,32.33,32.36,664900.0,25.6935,25.7173,25.6618,25.6856,664900.0
2012-07-13 09:30:00,32.61,32.85,32.54,32.74,413400.0,25.884,26.0745,25.8285,25.9872,413400.0
2012-07-13 09:35:00,32.73,32.95,32.73,32.86,320500.0,25.9793,26.1539,25.9793,26.0825,320500.0
2012-07-13 09:40:00,32.85,32.97,32.68,32.97,382700.0,26.0745,26.1698,25.9396,26.1698,382700.0
2012-07-13 09:45:00,32.97,33.1,32.97,33.08,525800.0,26.1698,26.273,26.1698,26.2571,525800.0
2012-07-13 09:50:00,33.07,33.08,32.89,32.9,343500.0,26.2492,26.2571,26.1063,26.1142,343500.0
2012-07-13 09:55:00,32.92,32.95,32.86,32.93,273800.0,26.1301,26.1539,26.0825,26.138,273800.0
2012-07-13 10:00:00,32.92,33.09,32.83,33.03,578200.0,26.1301,26.265,26.0587,26.2174,578200.0
2012-07-13 10:05:00,33.03,33.16,32.95,32.98,499000.0,26.2174,26.3206,26.1539,26.1777,499000.0
2012-07-13 10:10:00,32.98,33.01,32.81,32.85,135800.0,26.1777,26.2015,26.0428,26.0745,135800.0
2012-07-13 10:15:00,32.84,32.91,32.78,32.9,390900.0,26.0666,26.1222,26.019,26.1142,390900.0
2012-07-13 10:20:00,32.89,32.98,32.84,32.97,201800.0,26.1063,26.1777,26.0666,26.1698,201800.0
2012-07-13 10:25:00,32.96,32.96,32.83,32.86,125300.0,26.1618,26.1618,26.0587,26.0825,125300.0
2012-07-13 10:30:00,32.86,32.95,32.85,32.95,163100.0,26.0825,26.1539,26.0745,26.1539,163100.0
2012-07-13 10:35:00,32.95,33.05,32.95,33.0,175700.0,26.1539,26.2333,26.1539,26.1936,175700.0
2012-07-13 10:40:00,33.0,33.04,32.94,32.95,162000.0,26.1936,26.2253,26.146,26.1539,162000.0
2012-07-13 10:45:00,32.96,33.0,32.96,32.98,119000.0,26.1618,26.1936,26.1618,26.1777,119000.0
2012-07-13 10:50:00,32.97,33.0,32.96,32.97,72900.0,26.1698,26.1936,26.1618,26.1698,72900.0
2012-07-13 10:55:00,32.97,32.98,32.86,32.86,116600.0,26.1698,26.1777,26.0825,26.0825,116600.0
2012-07-13 11:00:00,32.86,32.87,32.76,32.77,137200.0,26.0825,26.0904,26.0031,26.011,137200.0
2012-07-13 11:05:00,32.76,32.8,32.7,32.79,153200.0,26.0031,26.0348,25.9555,26.0269,153200.0
2012-07-13 11:10:00,32.79,32.79,32.69,32.79,144800.0,26.0269,26.0269,25.9475,26.0269,144800.0
2012-07-13 11:15:00,32.8,32.82,32.77,32.78,83000.0,26.0348,26.0507,26.011,26.019,83000.0
2012-07-13 11:20:00,32.77,32.81,32.76,32.8,47500.0,26.011,26.0428,26.0031,26.0348,47500.0
2012-07-13 11:25:00,32.8,32.8,32.73,32.74,119900.0,26.0348,26.0348,25.9793,25.9872,119900.0
2012-07-13 11:30:00,32.74,32.85,32.74,32.81,97200.0,25.9872,26.0745,25.9872,26.0428,97200.0
2012-07-13 11:35:00,32.82,32.88,32.81,32.87,141700.0,26.0507,26.0983,26.0428,26.0904,141700.0
2012-07-13 11:40:00,32.88,32.95,32.88,32.93,115200.0,26.0983,26.1539,26.0983,26.138,115200.0
2012-07-13 11:45:00,32.94,32.98,32.82,32.83,161500.0,26.146,26.1777,26.0507,26.0587,161500.0
2012-07-13 11:50:00,32.82,32.9,32.81,32.85,54700.0,26.0507,26.1142,26.0428,26.0745,54700.0
2012-07-13 11:55:00,32.86,32.88,32.81,32.87,60700.0,26.0825,26.0983,26.0428,26.0904,60700.0
2012-07-13 12:00:00,32.88,32.94,32.87,32.93,102000.0,26.0983,26.146,26.0904,26.138,102000.0
2012-07-13 12:05:00,32.93,32.94,32.91,32.93,47400.0,26.138,26.146,26.1222,26.138,47400.0
2012-07-13 12:10:00,32.93,32.95,32.87,32.91,147100.0,26.138,26.1539,26.0904,26.1222,147100.0
2012-07-13 12:15:00,32.91,32.92,32.89,32.89,29400.0,26.1222,26.1301,26.1063,26.1063,29400.0
2012-07-13 12:20:00,32.9,32.92,32.88,32.92,98900.0,26.1142,26.1301,26.0983,26.1301,98900.0
2012-07-13 12:25:00,32.92,32.93,32.89,32.9,72800.0,26.1301,26.138,26.1063,26.1142,72800.0
2012-07-13 12:30:00,32.9,32.93,32.89,32.92,60600.0,26.1142,26.138,26.1063,26.1301,60600.0
2012-07-13 12:35:00,32.92,33.0,32.91,33.0,101800.0,26.1301,26.1936,26.1222,26.1936,101800.0
2012-07-13 12:40:00,33.0,33.0,32.94,32.95,135300.0,26.1936,26.1936,26.146,26.1539,135300.0
2012-07-13 12:45:00,32.94,32.98,32.92,32.98,102100.0,26.146,26.1777,26.1301,26.1777,102100.0
2012-07-13 12:50:00,32.98,33.0,32.96,32.98,97400.0,26.1777,26.1936,26.1618,26.1777,97400.0
2012-07-13 12:55:00,32.98,33.0,32.98,32.99,40400.0,26.1777,26.1936,26.1777,26.1857,40400.0
2012-07-13 13:00:00,32.98,33.01,32.98,33.01,45200.0,26.1777,26.2015,26.1777,26.2015,45200.0
2012-07-13 13:05:00,33.0,33.08,33.0,33.08,101600.0,26.1936,26.2571,26.1936,26.2571,101600.0
2012-07-13 13:10:00,33.07,33.13,33.07,33.11,129800.0,26.2492,26.2968,26.2492,26.2809,129800.0
2012-07-13 13:15:00,33.11,33.11,33.06,33.07,32100.0,26.2809,26.2809,26.2412,26.2492,32100.0
2012-07-13 13:20:00,33.06,33.08,33.05,33.08,44600.0,26.2412,26.2571,26.2333,26.2571,44600.0
2012-07-13 13:25:00,33.08,33.1,33.06,33.08,110800.0,26.2571,26.273,26.2412,26.2571,110800.0
2012-07-13 13:30:00,33.07,33.09,33.06,33.06,51700.0,26.2492,26.265,26.2412,26.2412,51700.0
2012-07-13 13:35:00,33.06,33.09,33.05,33.09,68800.0,26.2412,26.265,26.2333,26.265,68800.0
2012-07-13 13:40:00,33.09,33.1,33.08,33.08,35200.0,26.265,26.273,26.2571,26.2571,35200.0
2012-07-13 13:45:00,33.08,33.11,33.07,33.11,67400.0,26.2571,26.2809,26.2492,26.2809,67400.0
2012-07-13 13:50:00,33.11,33.17,33.1,33.17,148800.0,26.2809,26.3285,26.273,26.3285,148800.0
2012-07-13 13:55:00,33.16,33.18,33.15,33.17,136000.0,26.3206,26.3365,26.3127,26.3285,136000.0
2012-07-13 14:00:00,33.18,33.22,33.12,33.13,197600.0,26.3365,26.3682,26.2888,26.2968,197600.0
2012-07-13 14:05:00,33.13,33.16,33.12,33.16,110100.0,26.2968,26.3206,26.2888,26.3206,110100.0
2012-07-13 14:10:00,33.16,33.17,33.15,33.17,79900.0,26.3206,26.3285,26.3127,26.3285,79900.0
2012-07-13 14:15:00,33.17,33.25,33.16,33.25,198000.0,26.3285,26.392,26.3206,26.392,198000.0
2012-07-13 14:20:00,33.25,33.26,33.19,33.26,124400.0,26.392,26.4,26.3444,26.4,124400.0
2012-07-13 14:25:00,33.25,33.29,33.24,33.24,179700.0,26.392,26.4238,26.3841,26.3841,179700.0
2012-07-13 14:30:00,33.23,33.26,33.21,33.24,84100.0,26.3762,26.4,26.3603,26.3841,84100.0
2012-07-13 14:35:00,33.24,33.26,33.19,33.2,60200.0,26.3841,26.4,26.3444,26.3523,60200.0
2012-07-13 14:40:00,33.2,33.21,33.16,33.17,59400.0,26.3523,26.3603,26.3206,26.3285,59400.0
2012-07-13 14:45:00,33.18,33.22,33.17,33.22,65800.0,26.3365,26.3682,26.3285,26.3682,65800.0
2012-07-13 14:50:00,33.22,33.23,33.2,33.22,66700.0,26.3682,26.3762,26.3523,26.3682,66700.0
2012-07-13 14:55:00,33.21,33.22,33.19,33.21,45100.0,26.3603,26.3682,26.3444,26.3603,45100.0
2012-07-13 15:00:00,33.21,33.28,33.21,33.28,184600.0,26.3603,26.4158,26.3603,26.4158,184600.0
2012-07-13 15:05:00,33.27,33.32,33.26,33.31,267500.0,26.4079,26.4476,26.4,26.4397,267500.0
2012-07-13 15:10:00,33.31,33.37,33.3,33.37,212300.0,26.4397,26.4873,26.4317,26.4873,212300.0
2012-07-13 15:15:00,33.36,33.39,33.34,33.37,286000.0,26.4793,26.5032,26.4635,26.4873,286000.0
2012-07-13 15:20:00,33.36,33.4,33.35,33.39,222300.0,26.4793,26.5111,26.4714,26.5032,222300.0
2012-07-13 15:25:00,33.4,33.4,33.31,33.33,181500.0,26.5111,26.5111,26.4397,26.4555,181500.0
2012-07-13 15:30:00,33.33,33.33,33.29,33.32,245600.0,26.4555,26.4555,26.4238,26.4476,245600.0
2012-07-13 15:35:00,33.31,33.34,33.3,33.32,149700.0,26.4397,26.4635,26.4317,26.4476,149700.0
2012-07-13 15:40:00,33.32,33.37,33.3,33.32,315300.0,26.4476,26.4873,26.4317,26.4476,315300.0
2012-07-13 15:45:00,33.33,33.33,33.19,33.27,465600.0,26.4555,26.4555,26.3444,26.4079,465600.0
2012-07-13 15:50:00,33.26,33.3,33.2,33.23,385500.0,26.4,26.4317,26.3523,26.3762,385500.0
2012-07-13 15:55:00,33.24,33.26,33.2,33.24,898800.0,26.3841,26.4,26.3523,26.3841,898800.0
2012-07-16 09:30:00,33.1,33.1,32.95,32.97,203400.0,26.273,26.273,26.1539,26.1698,203400.0
2012-07-16 09:35:00,32.97,33.07,32.83,32.84,182800.0,26.1698,26.2492,26.0587,26.0666,182800.0
2012-07-16 09:40:00,32.85,32.89,32.67,32.83,276800.0,26.0745,26.1063,25.9317,26.0587,276800.0
2012-07-16 09:45:00,32.81,32.83,32.7,32.71,152200.0,26.0428,26.0587,25.9555,25.9634,152200.0
2012-07-16 09:50:00,32.71,32.76,32.62,32.62,214100.0,25.9634,26.0031,25.892,25.892,214100.0
2012-07-16 09:55:00,32.63,32.69,32.57,32.61,230300.0,25.8999,25.9475,25.8523,25.884,230300.0
2012-07-16 10:00:00,32.61,32.67,32.59,32.65,160400.0,25.884,25.9317,25.8682,25.9158,160400.0
2012-07-16 10:05:00,32.66,32.66,32.47,32.49,253700.0,25.9237,25.9237,25.7729,25.7888,253700.0
2012-07-16 10:10:00,32.5,32.57,32.46,32.5,122500.0,25.7967,25.8523,25.765,25.7967,122500.0
2012-07-16 10:15:00,32.49,32.57,32.49,32.55,166500.0,25.7888,25.8523,25.7888,25.8364,166500.0
2012-07-16 10:20:00,32.55,32.66,32.55,32.66,83900.0,25.8364,25.9237,25.8364,25.9237,83900.0
2012-07-16 10:25:00,32.66,32.69,32.62,32.65,107000.0,25.9237,25.9475,25.892,25.9158,107000.0
2012-07-16 10:30:00,32.64,32.69,32.62,32.66,90000.0,25.9078,25.9475,25.892,25.9237,90000.0
2012-07-16 10:35:00,32.65,32.73,32.65,32.71,170100.0,25.9158,25.9793,25.9158,25.9634,170100.0
2012-07-16 10:40:00,32.7,32.74,32.64,32.73,132500.0,25.9555,25.9872,25.9078,25.9793,132500.0
2012-07-16 10:45:00,32.72,32.74,32.66,32.66,61800.0,25.9713,25.9872,25.9237,25.9237,61800.0
2012-07-16 10:50:00,32.65,32.65,32.6,32.6,71400.0,25.9158,25.9158,25.8761,25.8761,71400.0
2012-07-16 10:55:00,32.6,32.63,32.55,32.58,105100.0,25.8761,25.8999,25.8364,25.8602,105100.0
2012-07-16 11:00:00,32.59,32.63,32.57,32.62,82700.0,25.8682,25.8999,25.8523,25.892,82700.0
2012-07-16 11:05:00,32.62,32.63,32.59,32.63,65000.0,25.892,25.8999,25.8682,25.8999,65000.0
2012-07-16 11:10:00,32.63,32.73,32.62,32.72,133600.0,25.8999,25.9793,25.892,25.9713,133600.0
2012-07-16 11:15:00,32.73,32.75,32.66,32.68,161700.0,25.9793,25.9952,25.9237,25.9396,161700.0
2012-07-16 11:20:00,32.69,32.72,32.65,32.66,70300.0,25.9475,25.9713,25.9158,25.9237,70300.0
2012-07-16 11:25:00,32.66,32.69,32.65,32.65,151000.0,25.9237,25.9475,25.9158,25.9158,151000.0
2012-07-16 11:30:00,32.65,32.66,32.6,32.6,122300.0,25.9158,25.9237,25.8761,25.8761,122300.0
2012-07-16 11:35:00,32.6,32.63,32.6,32.61,64700.0,25.8761,25.8999,25.8761,25.884,64700.0
2012-07-16 11:40:00,32.61,32.62,32.55,32.57,97100.0,25.884,25.892,25.8364,25.8523,97100.0
2012-07-16 11:45:00,32.56,32.63,32.56,32.61,70000.0,25.8443,25.8999,25.8443,25.884,70000.0
2012-07-16 11:50:00,32.6,32.64,32.59,32.62,105400.0,25.8761,25.9078,25.8682,25.892,105400.0
2012-07-16 11:55:00,32.62,32.62,32.55,32.6,77800.0,25.892,25.892,25.8364,25.8761,77800.0
2012-07-16 12:00:00,32.6,32.6,32.55,32.57,64400.0,25.8761,25.8761,25.8364,25.8523,64400.0
2012-07-16 12:05:00,32.58,32.6,32.55,32.56,63600.0,25.8602,25.8761,25.8364,25.8443,63600.0
2012-07-16 12:10:00,32.56,32.57,32.51,32.53,113400.0,25.8443,25.8523,25.8047,25.8205,113400.0
2012-07-16 12:15:00,32.54,32.57,32.5,32.57,129600.0,25.8285,25.8523,25.7967,25.8523,129600.0
2012-07-16 12:20:00,32.56,32.58,32.55,32.58,46500.0,25.8443,25.8602,25.8364,25.8602,46500.0
2012-07-16 12:25:00,32.58,32.61,32.53,32.57,115900.0,25.8602,25.884,25.8205,25.8523,115900.0
2012-07-16 12:30:00,32.57,32.59,32.55,32.55,61700.0,25.8523,25.8682,25.8364,25.8364,61700.0
2012-07-16 12:35:00,32.56,32.57,32.53,32.56,138800.0,25.8443,25.8523,25.8205,25.8443,138800.0
2012-07-16 12:40:00,32.56,32.56,32.48,32.48,248800.0,25.8443,25.8443,25.7808,25.7808,248800.0
2012-07-16 12:45:00,32.48,32.52,32.45,32.51,107100.0,25.7808,25.8126,25.757,25.8047,107100.0
2012-07-16 12:50:00,32.51,32.58,32.49,32.58,57300.0,25.8047,25.8602,25.7888,25.8602,57300.0
2012-07-16 12:55:00,32.58,32.65,32.57,32.65,67800.0,25.8602,25.9158,25.8523,25.9158,67800.0
2012-07-16 13:00:00,32.64,32.71,32.62,32.71,94300.0,25.9078,25.9634,25.892,25.9634,94300.0
2012-07-16 13:05:00,32.72,32.76,32.71,32.74,58600.0,25.9713,26.0031,25.9634,25.9872,58600.0
2012-07-16 13:10:00,32.74,32.79,32.71,32.79,84100.0,25.9872,26.0269,25.9634,26.0269,84100.0
2012-07-16 13:15:00,32.78,32.79,32.71,32.79,62800.0,26.019,26.0269,25.9634,26.0269,62800.0
2012-07-16 13:20:00,32.79,32.79,32.76,32.77,46800.0,26.0269,26.0269,26.0031,26.011,46800.0
2012-07-16 13:25:00,32.77,32.82,32.77,32.81,100100.0,26.011,26.0507,26.011,26.0428,100100.0
2012-07-16 13:30:00,32.81,32.85,32.8,32.83,114400.0,26.0428,26.0745,26.0348,26.0587,114400.0
2012-07-16 13:35:00,32.83,32.84,32.78,32.79,48100.0,26.0587,26.0666,26.019,26.0269,48100.0
2012-07-16 13:40:00,32.78,32.8,32.77,32.8,73000.0,26.019,26.0348,26.011,26.0348,73000.0
2012-07-16 13:45:00,32.8,32.87,32.79,32.86,100700.0,26.0348,26.0904,26.0269,26.0825,100700.0
2012-07-16 13:50:00,32.85,32.9,32.85,32.89,107600.0,26.0745,26.1142,26.0745,26.1063,107600.0
2012-07-16 13:55:00,32.88,32.9,32.87,32.88,73300.0,26.0983,26.1142,26.0904,26.0983,73300.0
2012-07-16 14:00:00,32.87,32.97,32.87,32.96,111400.0,26.0904,26.1698,26.0904,26.1618,111400.0
2012-07-16 14:05:00,32.96,32.97,32.9,32.91,122900.0,26.1618,26.1698,26.1142,26.1222,122900.0
2012-07-16 14:10:00,32.91,32.91,32.86,32.87,75900.0,26.1222,26.1222,26.0825,26.0904,75900.0
2012-07-16 14:15:00,32.86,32.87,32.83,32.87,353200.0,26.0825,26.0904,26.0587,26.0904,353200.0
2012-07-16 14:20:00,32.87,32.88,32.82,32.85,88800.0,26.0904,26.0983,26.0507,26.0745,88800.0
2012-07-16 14:25:00,32.85,32.85,32.83,32.84,61500.0,26.0745,26.0745,26.0587,26.0666,61500.0
2012-07-16 14:30:00,32.84,32.85,32.81,32.83,125700.0,26.0666,26.0745,26.0428,26.0587,125700.0
2012-07-16 14:35:00,32.84,32.85,32.8,32.82,112300.0,26.0666,26.0745,26.0348,26.0507,112300.0
2012-07-16 14:40:00,32.82,32.83,32.77,32.79,88400.0,26.0507,26.0587,26.011,26.0269,88400.0
2012-07-16 14:45:00,32.78,32.8,32.73,32.75,70700.0,26.019,26.0348,25.9793,25.9952,70700.0
2012-07-16 14:50:00,32.74,32.79,32.7,32.73,118000.0,25.9872,26.0269,25.9555,25.9793,118000.0
2012-07-16 14:55:00,32.74,32.78,32.73,32.77,51200.0,25.9872,26.019,25.9793,26.011,51200.0
2012-07-16 15:00:00,32.77,32.78,32.72,32.77,84700.0,26.011,26.019,25.9713,26.011,84700.0
2012-07-16 15:05:00,32.76,32.79,32.74,32.75,78500.0,26.0031,26.0269,25.9872,25.9952,78500.0
2012-07-16 15:10:00,32.75,32.76,32.72,32.75,90400.0,25.9952,26.0031,25.9713,25.9952,90400.0
2012-07-16 15:15:00,32.75,32.83,32.75,32.83,144100.0,25.9952,26.0587,25.9952,26.0587,144100.0
2012-07-16 15:20:00,32.83,32.83,32.79,32.81,154500.0,26.0587,26.0587,26.0269,26.0428,154500.0
2012-07-16 15:25:00,32.81,32.82,32.76,32.76,113200.0,26.0428,26.0507,26.0031,26.0031,113200.0
2012-07-16 15:30:00,32.77,32.78,32.73,32.77,150200.0,26.011,26.019,25.9793,26.011,150200.0
2012-07-16 15:35:00,32.77,32.77,32.68,32.7,223900.0,26.011,26.011,25.9396,25.9555,223900.0
2012-07-16 15:40:00,32.7,32.7,32.64,32.69,202600.0,25.9555,25.9555,25.9078,25.9475,202600.0
2012-07-16 15:45:00,32.69,32.75,32.66,32.74,314200.0,25.9475,25.9952,25.9237,25.9872,314200.0
2012-07-16 15:50:00,32.75,32.78,32.73,32.77,236200.0,25.9952,26.019,25.9793,26.011,236200.0
2012-07-16 15:55:00,32.77,32.78,32.7,32.77,604000.0,26.011,26.019,25.9555,26.011,604000.0
2012-07-17 09:30:00,33.0,33.01,32.8,32.83,284000.0,26.1936,26.2015,26.0348,26.0587,284000.0
2012-07-17 09:35:00,32.83,32.83,32.64,32.7,177900.0,26.0587,26.0587,25.9078,25.9555,177900.0
2012-07-17 09:40:00,32.71,32.76,32.52,32.56,280800.0,25.9634,26.0031,25.8126,25.8443,280800.0
2012-07-17 09:45:00,32.55,32.59,32.51,32.56,248400.0,25.8364,25.8682,25.8047,25.8443,248400.0
2012-07-17 09:50:00,32.56,32.68,32.53,32.6,240700.0,25.8443,25.9396,25.8205,25.8761,240700.0
2012-07-17 09:55:00,32.6,32.62,32.56,32.58,115200.0,25.8761,25.892,25.8443,25.8602,115200.0
2012-07-17 10:00:00,32.58,32.59,32.35,32.42,469300.0,25.8602,25.8682,25.6777,25.7332,469300.0
2012-07-17 10:05:00,32.42,32.5,32.38,32.48,293300.0,25.7332,25.7967,25.7015,25.7808,293300.0
2012-07-17 10:10:00,32.47,32.52,32.4,32.51,249900.0,25.7729,25.8126,25.7173,25.8047,249900.0
2012-07-17 10:15:00,32.51,32.57,32.48,32.48,273500.0,25.8047,25.8523,25.7808,25.7808,273500.0
2012-07-17 10:20:00,32.49,32.6,32.48,32.6,123600.0,25.7888,25.8761,25.7808,25.8761,123600.0
2012-07-17 10:25:00,32.6,32.65,32.56,32.6,116900.0,25.8761,25.9158,25.8443,25.8761,116900.0
2012-07-17 10:30:00,32.61,32.69,32.55,32.65,190300.0,25.884,25.9475,25.8364,25.9158,190300.0
2012-07-17 10:35:00,32.66,32.67,32.43,32.43,211700.0,25.9237,25.9317,25.7412,25.7412,211700.0
2012-07-17 10:40:00,32.42,32.43,32.2,32.2,331000.0,25.7332,25.7412,25.5586,25.5586,331000.0
2012-07-17 10:45:00,32.2,32.32,32.16,32.29,190200.0,25.5586,25.6538,25.5268,25.63,190200.0
2012-07-17 10:50:00,32.29,32.37,32.26,32.34,180300.0,25.63,25.6935,25.6062,25.6697,180300.0
2012-07-17 10:55:00,32.33,32.4,32.3,32.39,90500.0,25.6618,25.7173,25.638,25.7094,90500.0
2012-07-17 11:00:00,32.39,32.42,32.33,32.4,142100.0,25.7094,25.7332,25.6618,25.7173,142100.0
2012-07-17 11:05:00,32.4,32.49,32.39,32.43,156600.0,25.7173,25.7888,25.7094,25.7412,156600.0
2012-07-17 11:10:00,32.44,32.46,32.35,32.38,254100.0,25.7491,25.765,25.6777,25.7015,254100.0
2012-07-17 11:15:00,32.38,32.43,32.31,32.37,79500.0,25.7015,25.7412,25.6459,25.6935,79500.0
2012-07-17 11:20:00,32.37,32.42,32.36,32.39,144000.0,25.6935,25.7332,25.6856,25.7094,144000.0
2012-07-17 11:25:00,32.39,32.41,32.33,32.36,113400.0,25.7094,25.7253,25.6618,25.6856,113400.0
2012-07-17 11:30:00,32.36,32.44,32.36,32.43,97700.0,25.6856,25.7491,25.6856,25.7412,97700.0
2012-07-17 11:35:00,32.42,32.56,32.4,32.45,280900.0,25.7332,25.8443,25.7173,25.757,280900.0
2012-07-17 11:40:00,32.46,32.46,32.38,32.45,329400.0,25.765,25.765,25.7015,25.757,329400.0
2012-07-17 11:45:00,32.45,32.56,32.44,32.51,146400.0,25.757,25.8443,25.7491,25.8047,146400.0
2012-07-17 11:50:00,32.51,32.51,32.4,32.5,80800.0,25.8047,25.8047,25.7173,25.7967,80800.0
2012-07-17 11:55:00,32.5,32.6,32.49,32.59,89500.0,25.7967,25.8761,25.7888,25.8682,89500.0
2012-07-17 12:00:00,32.6,32.79,32.59,32.78,253200.0,25.8761,26.0269,25.8682,26.019,253200.0
2012-07-17 12:05:00,32.77,32.8,32.7,32.73,118100.0,26.011,26.0348,25.9555,25.9793,118100.0
2012-07-17 12:10:00,32.74,32.77,32.72,32.72,131900.0,25.9872,26.011,25.9713,25.9713,131900.0
2012-07-17 12:15:00,32.72,32.75,32.69,32.72,58300.0,25.9713,25.9952,25.9475,25.9713,58300.0
2012-07-17 12:20:00,32.71,32.79,32.71,32.75,65400.0,25.9634,26.0269,25.9634,25.9952,65400.0
2012-07-17 12:25:00,32.75,32.76,32.71,32.72,39400.0,25.9952,26.0031,25.9634,25.9713,39400.0
2012-07-17 12:30:00,32.72,32.79,32.72,32.78,61200.0,25.9713,26.0269,25.9713,26.019,61200.0
2012-07-17 12:35:00,32.77,32.78,32.73,32.73,59600.0,26.011,26.019,25.9793,25.9793,59600.0
2012-07-17 12:40:00,32.73,32.75,32.7,32.74,50700.0,25.9793,25.9952,25.9555,25.9872,50700.0
2012-07-17 12:45:00,32.73,32.75,32.69,32.69,29200.0,25.9793,25.9952,25.9475,25.9475,29200.0
2012-07-17 12:50:00,32.7,32.73,32.65,32.66,75600.0,25.9555,25.9793,25.9158,25.9237,75600.0
2012-07-17 12:55:00,32.66,32.67,32.59,32.59,34800.0,25.9237,25.9317,25.8682,25.8682,34800.0
2012-07-17 13:00:00,32.59,32.65,32.57,32.63,46700.0,25.8682,25.9158,25.8523,25.8999,46700.0
2012-07-17 13:05:00,32.62,32.66,32.61,32.64,49600.0,25.892,25.9237,25.884,25.9078,49600.0
2012-07-17 13:10:00,32.63,32.63,32.6,32.61,33100.0,25.8999,25.8999,25.8761,25.884,33100.0
2012-07-17 13:15:00,32.61,32.68,32.6,32.67,57400.0,25.884,25.9396,25.8761,25.9317,57400.0
2012-07-17 13:20:00,32.67,32.77,32.67,32.77,106000.0,25.9317,26.011,25.9317,26.011,106000.0
2012-07-17 13:25:00,32.77,32.82,32.74,32.75,103000.0,26.011,26.0507,25.9872,25.9952,103000.0
2012-07-17 13:30:00,32.75,32.84,32.75,32.82,80300.0,25.9952,26.0666,25.9952,26.0507,80300.0
2012-07-17 13:35:00,32.82,32.84,32.8,32.8,63200.0,26.0507,26.0666,26.0348,26.0348,63200.0
2012-07-17 13:40:00,32.8,32.83,32.78,32.78,188800.0,26.0348,26.0587,26.019,26.019,188800.0
2012-07-17 13:45:00,32.78,32.79,32.73,32.79,67500.0,26.019,26.0269,25.9793,26.0269,67500.0
2012-07-17 13:50:00,32.78,32.84,32.76,32.83,182600.0,26.019,26.0666,26.0031,26.0587,182600.0
2012-07-17 13:55:00,32.83,32.87,32.79,32.86,126500.0,26.0587,26.0904,26.0269,26.0825,126500.0
2012-07-17 14:00:00,32.86,32.88,32.83,32.86,167100.0,26.0825,26.0983,26.0587,26.0825,167100.0
2012-07-17 14:05:00,32.86,32.89,32.83,32.87,195800.0,26.0825,26.1063,26.0587,26.0904,195800.0
2012-07-17 14:10:00,32.87,32.88,32.83,32.84,168100.0,26.0904,26.0983,26.0587,26.0666,168100.0
2012-07-17 14:15:00,32.85,32.85,32.78,32.79,74700.0,26.0745,26.0745,26.019,26.0269,74700.0
2012-07-17 14:20:00,32.79,32.81,32.78,32.79,105900.0,26.0269,26.0428,26.019,26.0269,105900.0
2012-07-17 14:25:00,32.79,32.81,32.76,32.79,135200.0,26.0269,26.0428,26.0031,26.0269,135200.0
2012-07-17 14:30:00,32.79,32.8,32.77,32.79,100200.0,26.0269,26.0348,26.011,26.0269,100200.0
2012-07-17 14:35:00,32.78,32.79,32.74,32.75,92100.0,26.019,26.0269,25.9872,25.9952,92100.0
2012-07-17 14:40:00,32.75,32.76,32.69,32.72,167500.0,25.9952,26.0031,25.9475,25.9713,167500.0
2012-07-17 14:45:00,32.73,32.76,32.69,32.71,101400.0,25.9793,26.0031,25.9475,25.9634,101400.0
2012-07-17 14:50:00,32.71,32.75,32.7,32.73,73200.0,25.9634,25.9952,25.9555,25.9793,73200.0
2012-07-17 14:55:00,32.72,32.82,32.72,32.77,190000.0,25.9713,26.0507,25.9713,26.011,190000.0
2012-07-17 15:00:00,32.77,32.82,32.77,32.77,182800.0,26.011,26.0507,26.011,26.011,182800.0
2012-07-17 15:05:00,32.77,32.78,32.75,32.76,89400.0,26.011,26.019,25.9952,26.0031,89400.0
2012-07-17 15:10:00,32.77,32.79,32.76,32.76,80400.0,26.011,26.0269,26.0031,26.0031,80400.0
2012-07-17 15:15:00,32.76,32.84,32.75,32.81,130600.0,26.0031,26.0666,25.9952,26.0428,130600.0
2012-07-17 15:20:00,32.81,32.84,32.79,32.83,112300.0,26.0428,26.0666,26.0269,26.0587,112300.0
2012-07-17 15:25:00,32.82,32.84,32.77,32.8,171900.0,26.0507,26.0666,26.011,26.0348,171900.0
2012-07-17 15:30:00,32.79,32.87,32.79,32.87,103600.0,26.0269,26.0904,26.0269,26.0904,103600.0
2012-07-17 15:35:00,32.85,32.86,32.81,32.84,184200.0,26.0745,26.0825,26.0428,26.0666,184200.0
2012-07-17 15:40:00,32.84,32.88,32.82,32.83,234000.0,26.0666,26.0983,26.0507,26.0587,234000.0
2012-07-17 15:45:00,32.82,32.86,32.79,32.83,277500.0,26.0507,26.0825,26.0269,26.0587,277500.0
2012-07-17 15:50:00,32.83,32.87,32.82,32.83,205200.0,26.0587,26.0904,26.0507,26.0587,205200.0
2012-07-17 15:55:00,32.84,32.91,32.83,32.88,970700.0,26.0666,26.1222,26.0587,26.0983,970700.0
2012-07-18 09:30:00,32.7,32.85,32.6,32.83,231100.0,25.9555,26.0745,25.8761,26.0587,231100.0
2012-07-18 09:35:00,32.85,32.85,32.63,32.67,240800.0,26.0745,26.0745,25.8999,25.9317,240800.0
2012-07-18 09:40:00,32.67,32.74,32.62,32.68,260500.0,25.9317,25.9872,25.892,25.9396,260500.0
2012-07-18 09:45:00,32.68,32.68,32.54,32.6,454500.0,25.9396,25.9396,25.8285,25.8761,454500.0
2012-07-18 09:50:00,32.6,32.75,32.55,32.75,298900.0,25.8761,25.9952,25.8364,25.9952,298900.0
2012-07-18 09:55:00,32.75,32.9,32.68,32.7,285400.0,25.9952,26.1142,25.9396,25.9555,285400.0
2012-07-18 10:00:00,32.7,32.97,32.65,32.89,418200.0,25.9555,26.1698,25.9158,26.1063,418200.0
2012-07-18 10:05:00,32.89,33.01,32.83,33.0,320200.0,26.1063,26.2015,26.0587,26.1936,320200.0
2012-07-18 10:10:00,33.0,33.16,32.98,33.03,375100.0,26.1936,26.3206,26.1777,26.2174,375100.0
2012-07-18 10:15:00,33.03,33.15,32.99,32.99,299600.0,26.2174,26.3127,26.1857,26.1857,299600.0
2012-07-18 10:20:00,33.0,33.0,32.87,32.96,168100.0,26.1936,26.1936,26.0904,26.1618,168100.0
2012-07-18 10:25:00,32.97,33.05,32.96,32.99,170000.0,26.1698,26.2333,26.1618,26.1857,170000.0
2012-07-18 10:30:00,33.0,33.09,32.95,33.08,238700.0,26.1936,26.265,26.1539,26.2571,238700.0
2012-07-18 10:35:00,33.08,33.28,33.07,33.26,376900.0,26.2571,26.4158,26.2492,26.4,376900.0
2012-07-18 10:40:00,33.27,33.34,33.18,33.22,255800.0,26.4079,26.4635,26.3365,26.3682,255800.0
2012-07-18 10:45:00,33.22,33.28,33.1,33.16,253100.0,26.3682,26.4158,26.273,26.3206,253100.0
2012-07-18 10:50:00,33.16,33.23,33.13,33.18,311600.0,26.3206,26.3762,26.2968,26.3365,311600.0
2012-07-18 10:55:00,33.17,33.31,33.16,33.22,287800.0,26.3285,26.4397,26.3206,26.3682,287800.0
2012-07-18 11:00:00,33.23,33.28,33.13,33.18,234900.0,26.3762,26.4158,26.2968,26.3365,234900.0
2012-07-18 11:05:00,33.19,33.2,33.08,33.09,132300.0,26.3444,26.3523,26.2571,26.265,132300.0
2012-07-18 11:10:00,33.09,33.09,32.95,33.07,232300.0,26.265,26.265,26.1539,26.2492,232300.0
2012-07-18 11:15:00,33.06,33.09,33.0,33.08,242900.0,26.2412,26.265,26.1936,26.2571,242900.0
2012-07-18 11:20:00,33.09,33.1,33.06,33.08,113300.0,26.265,26.273,26.2412,26.2571,113300.0
2012-07-18 11:25:00,33.08,33.2,33.07,33.2,163100.0,26.2571,26.3523,26.2492,26.3523,163100.0
2012-07-18 11:30:00,33.19,33.28,33.19,33.22,193100.0,26.3444,26.4158,26.3444,26.3682,193100.0
2012-07-18 11:35:00,33.22,33.31,33.22,33.25,107500.0,26.3682,26.4397,26.3682,26.392,107500.0
2012-07-18 11:40:00,33.25,33.33,33.23,33.32,128700.0,26.392,26.4555,26.3762,26.4476,128700.0
2012-07-18 11:45:00,33.33,33.34,33.26,33.26,197300.0,26.4555,26.4635,26.4,26.4,197300.0
2012-07-18 11:50:00,33.27,33.27,33.21,33.22,129800.0,26.4079,26.4079,26.3603,26.3682,129800.0
2012-07-18 11:55:00,33.23,33.24,33.16,33.18,96100.0,26.3762,26.3841,26.3206,26.3365,96100.0
2012-07-18 12:00:00,33.19,33.29,33.18,33.28,143100.0,26.3444,26.4238,26.3365,26.4158,143100.0
2012-07-18 12:05:00,33.29,33.36,33.28,33.32,155400.0,26.4238,26.4793,26.4158,26.4476,155400.0
2012-07-18 12:10:00,33.32,33.34,33.29,33.33,102900.0,26.4476,26.4635,26.4238,26.4555,102900.0
2012-07-18 12:15:00,33.33,33.41,33.3,33.4,191600.0,26.4555,26.519,26.4317,26.5111,191600.0
2012-07-18 12:20:00,33.41,33.43,33.36,33.38,263300.0,26.519,26.5349,26.4793,26.4952,263300.0
2012-07-18 12:25:00,33.39,33.39,33.27,33.29,251900.0,26.5032,26.5032,26.4079,26.4238,251900.0
2012-07-18 12:30:00,33.28,33.33,33.27,33.32,129700.0,26.4158,26.4555,26.4079,26.4476,129700.0
2012-07-18 12:35:00,33.32,33.32,33.25,33.25,129200.0,26.4476,26.4476,26.392,26.392,129200.0
2012-07-18 12:40:00,33.25,33.28,33.22,33.23,106200.0,26.392,26.4158,26.3682,26.3762,106200.0
2012-07-18 12:45:00,33.24,33.25,33.22,33.22,70600.0,26.3841,26.392,26.3682,26.3682,70600.0
2012-07-18 12:50:00,33.22,33.25,33.22,33.24,92200.0,26.3682,26.392,26.3682,26.3841,92200.0
2012-07-18 12:55:00,33.24,33.24,33.2,33.21,107000.0,26.3841,26.3841,26.3523,26.3603,107000.0
2012-07-18 13:00:00,33.2,33.22,33.15,33.16,128500.0,26.3523,26.3682,26.3127,26.3206,128500.0
2012-07-18 13:05:00,33.15,33.17,33.15,33.16,82300.0,26.3127,26.3285,26.3127,26.3206,82300.0
2012-07-18 13:10:00,33.16,33.18,33.15,33.18,56600.0,26.3206,26.3365,26.3127,26.3365,56600.0
2012-07-18 13:15:00,33.18,33.19,33.16,33.17,62300.0,26.3365,26.3444,26.3206,26.3285,62300.0
2012-07-18 13:20:00,33.18,33.18,33.15,33.17,67500.0,26.3365,26.3365,26.3127,26.3285,67500.0
2012-07-18 13:25:00,33.17,33.2,33.16,33.18,138900.0,26.3285,26.3523,26.3206,26.3365,138900.0
2012-07-18 13:30:00,33.18,33.18,33.12,33.12,131600.0,26.3365,26.3365,26.2888,26.2888,131600.0
2012-07-18 13:35:00,33.12,33.14,33.05,33.05,190300.0,26.2888,26.3047,26.2333,26.2333,190300.0
2012-07-18 13:40:00,33.05,33.06,33.01,33.01,96600.0,26.2333,26.2412,26.2015,26.2015,96600.0
2012-07-18 13:45:00,33.02,33.03,33.01,33.01,74600.0,26.2095,26.2174,26.2015,26.2015,74600.0
2012-07-18 13:50:00,33.02,33.05,33.0,33.05,252500.0,26.2095,26.2333,26.1936,26.2333,252500.0
2012-07-18 13:55:00,33.05,33.05,33.0,33.02,81700.0,26.2333,26.2333,26.1936,26.2095,81700.0
2012-07-18 14:00:00,33.03,33.05,33.01,33.05,124500.0,26.2174,26.2333,26.2015,26.2333,124500.0
2012-07-18 14:05:00,33.05,33.1,33.05,33.07,133300.0,26.2333,26.273,26.2333,26.2492,133300.0
2012-07-18 14:10:00,33.07,33.08,32.98,33.0,122500.0,26.2492,26.2571,26.1777,26.1936,122500.0
2012-07-18 14:15:00,32.99,33.06,32.99,33.02,171600.0,26.1857,26.2412,26.1857,26.2095,171600.0
2012-07-18 14:20:00,33.03,33.06,33.01,33.04,166100.0,26.2174,26.2412,26.2015,26.2253,166100.0
2012-07-18 14:25:00,33.04,33.06,33.02,33.04,82300.0,26.2253,26.2412,26.2095,26.2253,82300.0
2012-07-18 14:30:00,33.05,33.06,33.01,33.05,151200.0,26.2333,26.2412,26.2015,26.2333,151200.0
2012-07-18 14:35:00,33.05,33.05,32.97,32.98,104900.0,26.2333,26.2333,26.1698,26.1777,104900.0
2012-07-18 14:40:00,32.99,32.99,32.81,32.81,295000.0,26.1857,26.1857,26.0428,26.0428,295000.0
2012-07-18 14:45:00,32.81,32.84,32.75,32.84,279200.0,26.0428,26.0666,25.9952,26.0666,279200.0
2012-07-18 14:50:00,32.84,32.84,32.78,32.82,208700.0,26.0666,26.0666,26.019,26.0507,208700.0
2012-07-18 14:55:00,32.83,32.83,32.76,32.77,190300.0,26.0587,26.0587,26.0031,26.011,190300.0
2012-07-18 15:00:00,32.77,32.87,32.77,32.85,197900.0,26.011,26.0904,26.011,26.0745,197900.0
2012-07-18 15:05:00,32.86,32.89,32.84,32.89,131800.0,26.0825,26.1063,26.0666,26.1063,131800.0
2012-07-18 15:10:00,32.89,32.91,32.86,32.9,174700.0,26.1063,26.1222,26.0825,26.1142,174700.0
2012-07-18 15:15:00,32.9,32.9,32.8,32.82,183500.0,26.1142,26.1142,26.0348,26.0507,183500.0
2012-07-18 15:20:00,32.82,32.85,32.79,32.8,388900.0,26.0507,26.0745,26.0269,26.0348,388900.0
2012-07-18 15:25:00,32.81,32.82,32.75,32.77,229000.0,26.0428,26.0507,25.9952,26.011,229000.0
2012-07-18 15:30:00,32.76,32.8,32.75,32.79,252700.0,26.0031,26.0348,25.9952,26.0269,252700.0
2012-07-18 15:35:00,32.79,32.92,32.78,32.91,291600.0,26.0269,26.1301,26.019,26.1222,291600.0
2012-07-18 15:40:00,32.92,32.98,32.91,32.95,334400.0,26.1301,26.1777,26.1222,26.1539,334400.0
2012-07-18 15:45:00,32.96,32.99,32.88,32.93,392900.0,26.1618,26.1857,26.0983,26.138,392900.0
2012-07-18 15:50:00,32.93,32.98,32.92,32.97,439500.0,26.138,26.1777,26.1301,26.1698,439500.0
2012-07-18 15:55:00,32.97,33.01,32.94,33.01,623900.0,26.1698,26.2015,26.146,26.2015,623900.0
2012-07-19 09:30:00,33.37,33.78,33.17,33.72,788100.0,26.4873,26.8127,26.3285,26.7651,788100.0
2012-07-19 09:35:00,33.71,33.84,33.65,33.68,513300.0,26.7572,26.8603,26.7095,26.7333,513300.0
2012-07-19 09:40:00,33.68,33.89,33.65,33.86,628900.0,26.7333,26.9,26.7095,26.8762,628900.0
2012-07-19 09:45:00,33.87,34.03,33.84,34.03,715000.0,26.8841,27.0111,26.8603,27.0111,715000.0
2012-07-19 09:50:00,34.02,34.16,34.02,34.14,543700.0,27.0032,27.1143,27.0032,27.0985,543700.0
2012-07-19 09:55:00,34.14,34.15,33.92,33.99,687600.0,27.0985,27.1064,26.9238,26.9794,687600.0
2012-07-19 10:00:00,33.98,33.98,33.74,33.92,726200.0,26.9715,26.9715,26.781,26.9238,726200.0
2012-07-19 10:05:00,33.92,33.92,33.75,33.86,420400.0,26.9238,26.9238,26.7889,26.8762,420400.0
2012-07-19 10:10:00,33.86,33.87,33.65,33.81,594900.0,26.8762,26.8841,26.7095,26.8365,594900.0
2012-07-19 10:15:00,33.81,33.93,33.72,33.92,388000.0,26.8365,26.9318,26.7651,26.9238,388000.0
2012-07-19 10:20:00,33.92,34.05,33.84,33.88,408200.0,26.9238,27.027,26.8603,26.8921,408200.0
2012-07-19 10:25:00,33.87,33.91,33.85,33.87,256200.0,26.8841,26.9159,26.8683,26.8841,256200.0
2012-07-19 10:30:00,33.87,33.96,33.85,33.87,263300.0,26.8841,26.9556,26.8683,26.8841,263300.0
2012-07-19 10:35:00,33.87,33.89,33.77,33.85,188400.0,26.8841,26.9,26.8048,26.8683,188400.0
2012-07-19 10:40:00,33.84,33.87,33.78,33.84,167300.0,26.8603,26.8841,26.8127,26.8603,167300.0
2012-07-19 10:45:00,33.83,34.06,33.83,34.04,534600.0,26.8524,27.035,26.8524,27.0191,534600.0
2012-07-19 10:50:00,34.05,34.15,34.02,34.15,233000.0,27.027,27.1064,27.0032,27.1064,233000.0
2012-07-19 10:55:00,34.15,34.27,34.06,34.22,554300.0,27.1064,27.2016,27.035,27.162,554300.0
2012-07-19 11:00:00,34.22,34.27,34.16,34.2,328800.0,27.162,27.2016,27.1143,27.1461,328800.0
2012-07-19 11:05:00,34.2,34.4,34.17,34.34,462600.0,27.1461,27.3048,27.1223,27.2572,462600.0
2012-07-19 11:10:00,34.33,34.34,34.17,34.18,363300.0,27.2493,27.2572,27.1223,27.1302,363300.0
2012-07-19 11:15:00,34.18,34.24,34.17,34.17,185300.0,27.1302,27.1778,27.1223,27.1223,185300.0
2012-07-19 11:20:00,34.17,34.18,34.05,34.05,218900.0,27.1223,27.1302,27.027,27.027,218900.0
2012-07-19 11:25:00,34.05,34.08,33.98,34.02,533900.0,27.027,27.0508,26.9715,27.0032,533900.0
2012-07-19 11:30:00,34.02,34.16,34.01,34.15,185700.0,27.0032,27.1143,26.9953,27.1064,185700.0
2012-07-19 11:35:00,34.15,34.26,34.14,34.26,182800.0,27.1064,27.1937,27.0985,27.1937,182800.0
2012-07-19 11:40:00,34.26,34.31,34.25,34.25,263300.0,27.1937,27.2334,27.1858,27.1858,263300.0
2012-07-19 11:45:00,34.25,34.28,34.22,34.28,201500.0,27.1858,27.2096,27.162,27.2096,201500.0
2012-07-19 11:50:00,34.27,34.35,34.26,34.32,187700.0,27.2016,27.2651,27.1937,27.2413,187700.0
2012-07-19 11:55:00,34.32,34.33,34.25,34.28,149700.0,27.2413,27.2493,27.1858,27.2096,149700.0
2012-07-19 12:00:00,34.28,34.36,34.26,34.35,128900.0,27.2096,27.2731,27.1937,27.2651,128900.0
2012-07-19 12:05:00,34.35,34.43,34.35,34.35,218200.0,27.2651,27.3286,27.2651,27.2651,218200.0
2012-07-19 12:10:00,34.35,34.55,34.33,34.54,392400.0,27.2651,27.4239,27.2493,27.416,392400.0
2012-07-19 12:15:00,34.54,34.69,34.53,34.68,403600.0,27.416,27.535,27.408,27.5271,403600.0
2012-07-19 12:20:00,34.69,34.69,34.55,34.63,270000.0,27.535,27.535,27.4239,27.4874,270000.0
2012-07-19 12:25:00,34.63,34.66,34.58,34.59,286100.0,27.4874,27.5112,27.4477,27.4556,286100.0
2012-07-19 12:30:00,34.59,34.6,34.56,34.56,152100.0,27.4556,27.4636,27.4318,27.4318,152100.0
2012-07-19 12:35:00,34.56,34.64,34.56,34.64,160500.0,27.4318,27.4953,27.4318,27.4953,160500.0
2012-07-19 12:40:00,34.63,34.72,34.63,34.71,229100.0,27.4874,27.5588,27.4874,27.5509,229100.0
2012-07-19 12:45:00,34.71,34.76,34.6,34.62,310800.0,27.5509,27.5906,27.4636,27.4795,310800.0
2012-07-19 12:50:00,34.61,34.62,34.48,34.52,206100.0,27.4715,27.4795,27.3683,27.4001,206100.0
2012-07-19 12:55:00,34.52,34.54,34.48,34.53,185800.0,27.4001,27.416,27.3683,27.408,185800.0
2012-07-19 13:00:00,34.53,34.62,34.53,34.57,162700.0,27.408,27.4795,27.408,27.4398,162700.0
2012-07-19 13:05:00,34.55,34.57,34.53,34.55,91300.0,27.4239,27.4398,27.408,27.4239,91300.0
2012-07-19 13:10:00,34.55,34.66,34.55,34.66,178600.0,27.4239,27.5112,27.4239,27.5112,178600.0
2012-07-19 13:15:00,34.65,34.68,34.57,34.63,116600.0,27.5033,27.5271,27.4398,27.4874,116600.0
2012-07-19 13:20:00,34.63,34.69,34.63,34.68,104400.0,27.4874,27.535,27.4874,27.5271,104400.0
2012-07-19 13:25:00,34.68,34.72,34.67,34.7,260100.0,27.5271,27.5588,27.5191,27.543,260100.0
2012-07-19 13:30:00,34.69,34.71,34.67,34.67,168300.0,27.535,27.5509,27.5191,27.5191,168300.0
2012-07-19 13:35:00,34.68,34.73,34.67,34.68,268600.0,27.5271,27.5668,27.5191,27.5271,268600.0
2012-07-19 13:40:00,34.69,34.71,34.67,34.71,197400.0,27.535,27.5509,27.5191,27.5509,197400.0
2012-07-19 13:45:00,34.7,34.71,34.6,34.7,380100.0,27.543,27.5509,27.4636,27.543,380100.0
2012-07-19 13:50:00,34.71,34.71,34.6,34.62,128000.0,27.5509,27.5509,27.4636,27.4795,128000.0
2012-07-19 13:55:00,34.62,34.63,34.46,34.52,189100.0,27.4795,27.4874,27.3525,27.4001,189100.0
2012-07-19 14:00:00,34.52,34.56,34.49,34.51,122500.0,27.4001,27.4318,27.3763,27.3921,122500.0
2012-07-19 14:05:00,34.51,34.52,34.43,34.46,213400.0,27.3921,27.4001,27.3286,27.3525,213400.0
2012-07-19 14:10:00,34.47,34.58,34.45,34.55,226100.0,27.3604,27.4477,27.3445,27.4239,226100.0
2012-07-19 14:15:00,34.55,34.56,34.48,34.48,102400.0,27.4239,27.4318,27.3683,27.3683,102400.0
2012-07-19 14:20:00,34.48,34.54,34.47,34.53,281400.0,27.3683,27.416,27.3604,27.408,281400.0
2012-07-19 14:25:00,34.53,34.53,34.51,34.51,109300.0,27.408,27.408,27.3921,27.3921,109300.0
2012-07-19 14:30:00,34.52,34.52,34.45,34.46,291000.0,27.4001,27.4001,27.3445,27.3525,291000.0
2012-07-19 14:35:00,34.47,34.48,34.45,34.47,259600.0,27.3604,27.3683,27.3445,27.3604,259600.0
2012-07-19 14:40:00,34.47,34.47,34.35,34.36,503100.0,27.3604,27.3604,27.2651,27.2731,503100.0
2012-07-19 14:45:00,34.36,34.5,34.35,34.5,254600.0,27.2731,27.3842,27.2651,27.3842,254600.0
2012-07-19 14:50:00,34.5,34.59,34.5,34.59,185800.0,27.3842,27.4556,27.3842,27.4556,185800.0
2012-07-19 14:55:00,34.59,34.63,34.56,34.57,147000.0,27.4556,27.4874,27.4318,27.4398,147000.0
2012-07-19 15:00:00,34.56,34.57,34.44,34.44,180000.0,27.4318,27.4398,27.3366,27.3366,180000.0
2012-07-19 15:05:00,34.44,34.59,34.42,34.58,228500.0,27.3366,27.4556,27.3207,27.4477,228500.0
2012-07-19 15:10:00,34.58,34.65,34.55,34.62,216000.0,27.4477,27.5033,27.4239,27.4795,216000.0
2012-07-19 15:15:00,34.62,34.62,34.53,34.54,202000.0,27.4795,27.4795,27.408,27.416,202000.0
2012-07-19 15:20:00,34.55,34.56,34.45,34.46,351400.0,27.4239,27.4318,27.3445,27.3525,351400.0
2012-07-19 15:25:00,34.46,34.51,34.42,34.44,340200.0,27.3525,27.3921,27.3207,27.3366,340200.0
2012-07-19 15:30:00,34.43,34.44,34.37,34.41,234000.0,27.3286,27.3366,27.281,27.3128,234000.0
2012-07-19 15:35:00,34.41,34.51,34.41,34.45,259900.0,27.3128,27.3921,27.3128,27.3445,259900.0
2012-07-19 15:40:00,34.45,34.52,34.45,34.5,257100.0,27.3445,27.4001,27.3445,27.3842,257100.0
2012-07-19 15:45:00,34.5,34.62,34.5,34.52,495600.0,27.3842,27.4795,27.3842,27.4001,495600.0
2012-07-19 15:50:00,34.52,34.54,34.43,34.45,386400.0,27.4001,27.416,27.3286,27.3445,386400.0
2012-07-19 15:55:00,34.45,34.5,34.42,34.43,934500.0,27.3445,27.3842,27.3207,27.3286,934500.0
2012-07-20 09:30:00,33.96,34.0,33.56,33.98,1608100.0,26.9556,26.9873,26.6381,26.9715,1608100.0
2012-07-20 09:35:00,33.98,33.98,33.64,33.78,791200.0,26.9715,26.9715,26.7016,26.8127,791200.0
2012-07-20 09:40:00,33.78,33.91,33.69,33.8,591700.0,26.8127,26.9159,26.7413,26.8286,591700.0
2012-07-20 09:45:00,33.79,33.83,33.7,33.71,289900.0,26.8206,26.8524,26.7492,26.7572,289900.0
2012-07-20 09:50:00,33.7,33.71,33.21,33.33,988000.0,26.7492,26.7572,26.3603,26.4555,988000.0
2012-07-20 09:55:00,33.34,33.36,33.1,33.12,772600.0,26.4635,26.4793,26.273,26.2888,772600.0
2012-07-20 10:00:00,33.13,33.43,33.12,33.41,418800.0,26.2968,26.5349,26.2888,26.519,418800.0
2012-07-20 10:05:00,33.41,33.53,33.37,33.52,310500.0,26.519,26.6143,26.4873,26.6063,310500.0
2012-07-20 10:10:00,33.52,33.63,33.51,33.53,317300.0,26.6063,26.6937,26.5984,26.6143,317300.0
2012-07-20 10:15:00,33.52,33.55,33.45,33.46,221600.0,26.6063,26.6302,26.5508,26.5587,221600.0
2012-07-20 10:20:00,33.46,33.54,33.43,33.51,149800.0,26.5587,26.6222,26.5349,26.5984,149800.0
2012-07-20 10:25:00,33.51,33.69,33.51,33.63,190700.0,26.5984,26.7413,26.5984,26.6937,190700.0
2012-07-20 10:30:00,33.62,33.64,33.46,33.46,221000.0,26.6857,26.7016,26.5587,26.5587,221000.0
2012-07-20 10:35:00,33.46,33.54,33.42,33.52,150500.0,26.5587,26.6222,26.527,26.6063,150500.0
2012-07-20 10:40:00,33.53,33.56,33.5,33.51,127400.0,26.6143,26.6381,26.5905,26.5984,127400.0
2012-07-20 10:45:00,33.51,33.58,33.49,33.55,187500.0,26.5984,26.654,26.5825,26.6302,187500.0
2012-07-20 10:50:00,33.56,33.69,33.56,33.68,118300.0,26.6381,26.7413,26.6381,26.7333,118300.0
2012-07-20 10:55:00,33.68,33.75,33.59,33.74,196900.0,26.7333,26.7889,26.6619,26.781,196900.0
2012-07-20 11:00:00,33.74,33.8,33.66,33.75,244800.0,26.781,26.8286,26.7175,26.7889,244800.0
2012-07-20 11:05:00,33.75,33.79,33.7,33.75,183200.0,26.7889,26.8206,26.7492,26.7889,183200.0
2012-07-20 11:10:00,33.76,33.79,33.69,33.7,193200.0,26.7968,26.8206,26.7413,26.7492,193200.0
2012-07-20 11:15:00,33.7,33.75,33.67,33.69,214600.0,26.7492,26.7889,26.7254,26.7413,214600.0
2012-07-20 11:20:00,33.69,33.7,33.61,33.63,194900.0,26.7413,26.7492,26.6778,26.6937,194900.0
2012-07-20 11:25:00,33.63,33.72,33.6,33.71,139400.0,26.6937,26.7651,26.6698,26.7572,139400.0
2012-07-20 11:30:00,33.71,33.74,33.65,33.66,160600.0,26.7572,26.781,26.7095,26.7175,160600.0
2012-07-20 11:35:00,33.66,33.76,33.64,33.73,110400.0,26.7175,26.7968,26.7016,26.773,110400.0
2012-07-20 11:40:00,33.74,33.8,33.7,33.73,193200.0,26.781,26.8286,26.7492,26.773,193200.0
2012-07-20 11:45:00,33.73,33.8,33.71,33.79,132200.0,26.773,26.8286,26.7572,26.8206,132200.0
2012-07-20 11:50:00,33.8,33.8,33.69,33.72,129700.0,26.8286,26.8286,26.7413,26.7651,129700.0
2012-07-20 11:55:00,33.72,33.72,33.7,33.7,177100.0,26.7651,26.7651,26.7492,26.7492,177100.0
2012-07-20 12:00:00,33.69,33.72,33.64,33.71,185300.0,26.7413,26.7651,26.7016,26.7572,185300.0
2012-07-20 12:05:00,33.7,33.73,33.68,33.7,127200.0,26.7492,26.773,26.7333,26.7492,127200.0
2012-07-20 12:10:00,33.71,33.71,33.65,33.67,87600.0,26.7572,26.7572,26.7095,26.7254,87600.0
2012-07-20 12:15:00,33.67,33.69,33.64,33.64,58200.0,26.7254,26.7413,26.7016,26.7016,58200.0
2012-07-20 12:20:00,33.64,33.69,33.63,33.68,146900.0,26.7016,26.7413,26.6937,26.7333,146900.0
2012-07-20 12:25:00,33.68,33.71,33.63,33.63,963900.0,26.7333,26.7572,26.6937,26.6937,963900.0
2012-07-20 12:30:00,33.63,33.64,33.55,33.55,129200.0,26.6937,26.7016,26.6302,26.6302,129200.0
2012-07-20 12:35:00,33.55,33.59,33.53,33.54,160800.0,26.6302,26.6619,26.6143,26.6222,160800.0
2012-07-20 12:40:00,33.54,33.59,33.54,33.56,53000.0,26.6222,26.6619,26.6222,26.6381,53000.0
2012-07-20 12:45:00,33.56,33.66,33.56,33.63,161500.0,26.6381,26.7175,26.6381,26.6937,161500.0
2012-07-20 12:50:00,33.63,33.68,33.62,33.67,102000.0,26.6937,26.7333,26.6857,26.7254,102000.0
2012-07-20 12:55:00,33.67,33.74,33.67,33.74,105300.0,26.7254,26.781,26.7254,26.781,105300.0
2012-07-20 13:00:00,33.74,33.77,33.72,33.72,99500.0,26.781,26.8048,26.7651,26.7651,99500.0
2012-07-20 13:05:00,33.71,33.74,33.69,33.73,59200.0,26.7572,26.781,26.7413,26.773,59200.0
2012-07-20 13:10:00,33.73,33.74,33.71,33.73,40200.0,26.773,26.781,26.7572,26.773,40200.0
2012-07-20 13:15:00,33.73,33.78,33.72,33.75,127800.0,26.773,26.8127,26.7651,26.7889,127800.0
2012-07-20 13:20:00,33.75,33.75,33.71,33.73,49400.0,26.7889,26.7889,26.7572,26.773,49400.0
2012-07-20 13:25:00,33.72,33.76,33.7,33.74,91000.0,26.7651,26.7968,26.7492,26.781,91000.0
2012-07-20 13:30:00,33.74,33.77,33.74,33.77,60400.0,26.781,26.8048,26.781,26.8048,60400.0
2012-07-20 13:35:00,33.77,33.79,33.73,33.79,99600.0,26.8048,26.8206,26.773,26.8206,99600.0
2012-07-20 13:40:00,33.79,33.87,33.78,33.83,176100.0,26.8206,26.8841,26.8127,26.8524,176100.0
2012-07-20 13:45:00,33.83,33.88,33.82,33.85,87800.0,26.8524,26.8921,26.8445,26.8683,87800.0
2012-07-20 13:50:00,33.85,33.93,33.83,33.87,148900.0,26.8683,26.9318,26.8524,26.8841,148900.0
2012-07-20 13:55:00,33.87,33.93,33.86,33.9,86700.0,26.8841,26.9318,26.8762,26.908,86700.0
2012-07-20 14:00:00,33.89,33.91,33.86,33.87,102700.0,26.9,26.9159,26.8762,26.8841,102700.0
2012-07-20 14:05:00,33.86,33.91,33.85,33.85,99300.0,26.8762,26.9159,26.8683,26.8683,99300.0
2012-07-20 14:10:00,33.86,33.89,33.85,33.87,50500.0,26.8762,26.9,26.8683,26.8841,50500.0
2012-07-20 14:15:00,33.86,33.88,33.84,33.88,46300.0,26.8762,26.8921,26.8603,26.8921,46300.0
2012-07-20 14:20:00,33.87,33.9,33.78,33.81,91500.0,26.8841,26.908,26.8127,26.8365,91500.0
2012-07-20 14:25:00,33.81,33.82,33.77,33.77,62700.0,26.8365,26.8445,26.8048,26.8048,62700.0
2012-07-20 14:30:00,33.77,33.82,33.75,33.8,123000.0,26.8048,26.8445,26.7889,26.8286,123000.0
2012-07-20 14:35:00,33.8,33.8,33.73,33.73,69200.0,26.8286,26.8286,26.773,26.773,69200.0
2012-07-20 14:40:00,33.73,33.77,33.73,33.77,77200.0,26.773,26.8048,26.773,26.8048,77200.0
2012-07-20 14:45:00,33.77,33.79,33.75,33.78,60400.0,26.8048,26.8206,26.7889,26.8127,60400.0
2012-07-20 14:50:00,33.78,33.79,33.73,33.76,47000.0,26.8127,26.8206,26.773,26.7968,47000.0
2012-07-20 14:55:00,33.76,33.79,33.75,33.79,59700.0,26.7968,26.8206,26.7889,26.8206,59700.0
2012-07-20 15:00:00,33.78,33.81,33.76,33.77,136900.0,26.8127,26.8365,26.7968,26.8048,136900.0
2012-07-20 15:05:00,33.77,33.81,33.77,33.81,155700.0,26.8048,26.8365,26.8048,26.8365,155700.0
2012-07-20 15:10:00,33.8,33.81,33.78,33.8,93400.0,26.8286,26.8365,26.8127,26.8286,93400.0
2012-07-20 15:15:00,33.8,33.82,33.77,33.77,86700.0,26.8286,26.8445,26.8048,26.8048,86700.0
2012-07-20 15:20:00,33.77,33.78,33.74,33.75,114500.0,26.8048,26.8127,26.781,26.7889,114500.0
2012-07-20 15:25:00,33.75,33.76,33.74,33.74,130700.0,26.7889,26.7968,26.781,26.781,130700.0
2012-07-20 15:30:00,33.75,33.77,33.72,33.76,198900.0,26.7889,26.8048,26.7651,26.7968,198900.0
2012-07-20 15:35:00,33.76,33.78,33.71,33.72,172700.0,26.7968,26.8127,26.7572,26.7651,172700.0
2012-07-20 15:40:00,33.72,33.75,33.7,33.71,141000.0,26.7651,26.7889,26.7492,26.7572,141000.0
2012-07-20 15:45:00,33.71,33.78,33.71,33.74,230800.0,26.7572,26.8127,26.7572,26.781,230800.0
2012-07-20 15:50:00,33.74,33.8,33.72,33.77,288500.0,26.781,26.8286,26.7651,26.8048,288500.0
2012-07-20 15:55:00,33.76,33.78,33.74,33.78,604200.0,26.7968,26.8127,26.781,26.8127,604200.0
2012-07-23 09:30:00,32.75,32.81,32.34,32.39,765600.0,25.9952,26.0428,25.6697,25.7094,765600.0
2012-07-23 09:35:00,32.39,32.53,32.37,32.46,397600.0,25.7094,25.8205,25.6935,25.765,397600.0
2012-07-23 09:40:00,32.47,32.54,32.39,32.53,374200.0,25.7729,25.8285,25.7094,25.8205,374200.0
2012-07-23 09:45:00,32.53,32.53,32.37,32.44,452700.0,25.8205,25.8205,25.6935,25.7491,452700.0
2012-07-23 09:50:00,32.44,32.45,32.37,32.38,937800.0,25.7491,25.757,25.6935,25.7015,937800.0
2012-07-23 09:55:00,32.39,32.41,32.33,32.4,466400.0,25.7094,25.7253,25.6618,25.7173,466400.0
2012-07-23 10:00:00,32.39,32.43,32.32,32.34,407900.0,25.7094,25.7412,25.6538,25.6697,407900.0
2012-07-23 10:05:00,32.34,32.37,32.25,32.26,273500.0,25.6697,25.6935,25.5983,25.6062,273500.0
2012-07-23 10:10:00,32.25,32.27,32.21,32.27,411800.0,25.5983,25.6142,25.5665,25.6142,411800.0
2012-07-23 10:15:00,32.27,32.39,32.26,32.37,248100.0,25.6142,25.7094,25.6062,25.6935,248100.0
2012-07-23 10:20:00,32.37,32.37,32.29,32.31,524200.0,25.6935,25.6935,25.63,25.6459,524200.0
2012-07-23 10:25:00,32.31,32.35,32.3,32.34,181100.0,25.6459,25.6777,25.638,25.6697,181100.0
2012-07-23 10:30:00,32.33,32.36,32.3,32.34,151500.0,25.6618,25.6856,25.638,25.6697,151500.0
2012-07-23 10:35:00,32.34,32.39,32.31,32.36,289500.0,25.6697,25.7094,25.6459,25.6856,289500.0
2012-07-23 10:40:00,32.36,32.43,32.35,32.43,207300.0,25.6856,25.7412,25.6777,25.7412,207300.0
2012-07-23 10:45:00,32.43,32.46,32.38,32.4,280800.0,25.7412,25.765,25.7015,25.7173,280800.0
2012-07-23 10:50:00,32.42,32.43,32.32,32.38,208000.0,25.7332,25.7412,25.6538,25.7015,208000.0
2012-07-23 10:55:00,32.39,32.39,32.32,32.35,411000.0,25.7094,25.7094,25.6538,25.6777,411000.0
2012-07-23 11:00:00,32.36,32.37,32.32,32.37,170900.0,25.6856,25.6935,25.6538,25.6935,170900.0
2012-07-23 11:05:00,32.37,32.38,32.31,32.31,178900.0,25.6935,25.7015,25.6459,25.6459,178900.0
2012-07-23 11:10:00,32.32,32.37,32.3,32.36,220600.0,25.6538,25.6935,25.638,25.6856,220600.0
2012-07-23 11:15:00,32.37,32.4,32.35,32.38,193000.0,25.6935,25.7173,25.6777,25.7015,193000.0
2012-07-23 11:20:00,32.38,32.38,32.34,32.36,171600.0,25.7015,25.7015,25.6697,25.6856,171600.0
2012-07-23 11:25:00,32.36,32.48,32.36,32.48,141200.0,25.6856,25.7808,25.6856,25.7808,141200.0
2012-07-23 11:30:00,32.47,32.48,32.41,32.42,125300.0,25.7729,25.7808,25.7253,25.7332,125300.0
2012-07-23 11:35:00,32.41,32.46,32.4,32.43,146300.0,25.7253,25.765,25.7173,25.7412,146300.0
2012-07-23 11:40:00,32.44,32.44,32.34,32.34,153600.0,25.7491,25.7491,25.6697,25.6697,153600.0
2012-07-23 11:45:00,32.34,32.39,32.33,32.39,30400.0,25.6697,25.7094,25.6618,25.7094,30400.0
2012-07-23 11:50:00,32.39,32.44,32.39,32.43,107400.0,25.7094,25.7491,25.7094,25.7412,107400.0
2012-07-23 11:55:00,32.43,32.47,32.4,32.4,78000.0,25.7412,25.7729,25.7173,25.7173,78000.0
2012-07-23 12:00:00,32.39,32.4,32.35,32.37,91900.0,25.7094,25.7173,25.6777,25.6935,91900.0
2012-07-23 12:05:00,32.36,32.37,32.34,32.35,102200.0,25.6856,25.6935,25.6697,25.6777,102200.0
2012-07-23 12:10:00,32.36,32.36,32.32,32.33,108300.0,25.6856,25.6856,25.6538,25.6618,108300.0
2012-07-23 12:15:00,32.33,32.34,32.3,32.3,181200.0,25.6618,25.6697,25.638,25.638,181200.0
2012-07-23 12:20:00,32.3,32.33,32.29,32.29,138300.0,25.638,25.6618,25.63,25.63,138300.0
2012-07-23 12:25:00,32.3,32.33,32.25,32.33,223100.0,25.638,25.6618,25.5983,25.6618,223100.0
2012-07-23 12:30:00,32.32,32.37,32.26,32.37,94900.0,25.6538,25.6935,25.6062,25.6935,94900.0
2012-07-23 12:35:00,32.37,32.43,32.36,32.41,87000.0,25.6935,25.7412,25.6856,25.7253,87000.0
2012-07-23 12:40:00,32.41,32.45,32.38,32.45,71900.0,25.7253,25.757,25.7015,25.757,71900.0
2012-07-23 12:45:00,32.45,32.52,32.45,32.51,89200.0,25.757,25.8126,25.757,25.8047,89200.0
2012-07-23 12:50:00,32.52,32.62,32.51,32.59,104600.0,25.8126,25.892,25.8047,25.8682,104600.0
2012-07-23 12:55:00,32.6,32.61,32.55,32.57,83600.0,25.8761,25.884,25.8364,25.8523,83600.0
2012-07-23 13:00:00,32.56,32.56,32.45,32.46,112300.0,25.8443,25.8443,25.757,25.765,112300.0
2012-07-23 13:05:00,32.46,32.47,32.42,32.42,73500.0,25.765,25.7729,25.7332,25.7332,73500.0
2012-07-23 13:10:00,32.42,32.48,32.41,32.45,66900.0,25.7332,25.7808,25.7253,25.757,66900.0
2012-07-23 13:15:00,32.46,32.5,32.43,32.48,79500.0,25.765,25.7967,25.7412,25.7808,79500.0
2012-07-23 13:20:00,32.49,32.55,32.48,32.55,53600.0,25.7888,25.8364,25.7808,25.8364,53600.0
2012-07-23 13:25:00,32.55,32.6,32.54,32.59,135000.0,25.8364,25.8761,25.8285,25.8682,135000.0
2012-07-23 13:30:00,32.59,32.66,32.58,32.65,472400.0,25.8682,25.9237,25.8602,25.9158,472400.0
2012-07-23 13:35:00,32.65,32.65,32.59,32.63,225900.0,25.9158,25.9158,25.8682,25.8999,225900.0
2012-07-23 13:40:00,32.63,32.73,32.62,32.7,268000.0,25.8999,25.9793,25.892,25.9555,268000.0
2012-07-23 13:45:00,32.71,32.72,32.64,32.72,176700.0,25.9634,25.9713,25.9078,25.9713,176700.0
2012-07-23 13:50:00,32.72,32.72,32.67,32.69,105500.0,25.9713,25.9713,25.9317,25.9475,105500.0
2012-07-23 13:55:00,32.69,32.71,32.64,32.64,144500.0,25.9475,25.9634,25.9078,25.9078,144500.0
2012-07-23 14:00:00,32.64,32.66,32.6,32.64,113800.0,25.9078,25.9237,25.8761,25.9078,113800.0
2012-07-23 14:05:00,32.64,32.68,32.63,32.64,155900.0,25.9078,25.9396,25.8999,25.9078,155900.0
2012-07-23 14:10:00,32.64,32.65,32.6,32.62,74900.0,25.9078,25.9158,25.8761,25.892,74900.0
2012-07-23 14:15:00,32.62,32.65,32.6,32.61,103900.0,25.892,25.9158,25.8761,25.884,103900.0
2012-07-23 14:20:00,32.61,32.61,32.53,32.54,207200.0,25.884,25.884,25.8205,25.8285,207200.0
2012-07-23 14:25:00,32.54,32.56,32.48,32.5,381700.0,25.8285,25.8443,25.7808,25.7967,381700.0
2012-07-23 14:30:00,32.51,32.55,32.48,32.5,135900.0,25.8047,25.8364,25.7808,25.7967,135900.0
2012-07-23 14:35:00,32.5,32.54,32.5,32.54,96200.0,25.7967,25.8285,25.7967,25.8285,96200.0
2012-07-23 14:40:00,32.54,32.57,32.51,32.53,139800.0,25.8285,25.8523,25.8047,25.8205,139800.0
2012-07-23 14:45:00,32.53,32.53,32.49,32.49,112400.0,25.8205,25.8205,25.7888,25.7888,112400.0
2012-07-23 14:50:00,32.5,32.52,32.47,32.48,108000.0,25.7967,25.8126,25.7729,25.7808,108000.0
2012-07-23 14:55:00,32.48,32.48,32.43,32.46,98400.0,25.7808,25.7808,25.7412,25.765,98400.0
2012-07-23 15:00:00,32.45,32.46,32.38,32.38,184900.0,25.757,25.765,25.7015,25.7015,184900.0
2012-07-23 15:05:00,32.38,32.46,32.37,32.45,256400.0,25.7015,25.765,25.6935,25.757,256400.0
2012-07-23 15:10:00,32.45,32.45,32.38,32.4,137500.0,25.757,25.757,25.7015,25.7173,137500.0
2012-07-23 15:15:00,32.4,32.46,32.38,32.44,182800.0,25.7173,25.765,25.7015,25.7491,182800.0
2012-07-23 15:20:00,32.44,32.52,32.44,32.52,204900.0,25.7491,25.8126,25.7491,25.8126,204900.0
2012-07-23 15:25:00,32.52,32.58,32.5,32.56,244200.0,25.8126,25.8602,25.7967,25.8443,244200.0
2012-07-23 15:30:00,32.57,32.63,32.56,32.59,221200.0,25.8523,25.8999,25.8443,25.8682,221200.0
2012-07-23 15:35:00,32.6,32.61,32.57,32.6,175500.0,25.8761,25.884,25.8523,25.8761,175500.0
2012-07-23 15:40:00,32.61,32.63,32.6,32.62,292700.0,25.884,25.8999,25.8761,25.892,292700.0
2012-07-23 15:45:00,32.63,32.68,32.6,32.66,526200.0,25.8999,25.9396,25.8761,25.9237,526200.0
2012-07-23 15:50:00,32.66,32.67,32.58,32.61,503500.0,25.9237,25.9317,25.8602,25.884,503500.0
2012-07-23 15:55:00,32.61,32.63,32.57,32.6,998000.0,25.884,25.8999,25.8523,25.8761,998000.0
2012-07-24 09:30:00,32.67,32.87,32.6,32.61,603800.0,25.9317,26.0904,25.8761,25.884,603800.0
2012-07-24 09:35:00,32.61,32.72,32.55,32.55,242100.0,25.884,25.9713,25.8364,25.8364,242100.0
2012-07-24 09:40:00,32.55,32.59,32.42,32.42,344500.0,25.8364,25.8682,25.7332,25.7332,344500.0
2012-07-24 09:45:00,32.43,32.47,32.3,32.42,337800.0,25.7412,25.7729,25.638,25.7332,337800.0
2012-07-24 09:50:00,32.42,32.43,32.38,32.41,234000.0,25.7332,25.7412,25.7015,25.7253,234000.0
2012-07-24 09:55:00,32.41,32.44,32.33,32.41,185500.0,25.7253,25.7491,25.6618,25.7253,185500.0
2012-07-24 10:00:00,32.42,32.46,32.38,32.4,222700.0,25.7332,25.765,25.7015,25.7173,222700.0
2012-07-24 10:05:00,32.4,32.41,32.27,32.33,210800.0,25.7173,25.7253,25.6142,25.6618,210800.0
2012-07-24 10:10:00,32.33,32.35,32.27,32.27,407600.0,25.6618,25.6777,25.6142,25.6142,407600.0
2012-07-24 10:15:00,32.28,32.28,32.12,32.12,253500.0,25.6221,25.6221,25.4951,25.4951,253500.0
2012-07-24 10:20:00,32.12,32.24,32.12,32.22,210500.0,25.4951,25.5903,25.4951,25.5745,210500.0
2012-07-24 10:25:00,32.23,32.25,32.18,32.22,78000.0,25.5824,25.5983,25.5427,25.5745,78000.0
2012-07-24 10:30:00,32.21,32.32,32.19,32.31,116600.0,25.5665,25.6538,25.5507,25.6459,116600.0
2012-07-24 10:35:00,32.31,32.36,32.29,32.31,187600.0,25.6459,25.6856,25.63,25.6459,187600.0
2012-07-24 10:40:00,32.32,32.33,32.23,32.25,144300.0,25.6538,25.6618,25.5824,25.5983,144300.0
2012-07-24 10:45:00,32.25,32.25,32.18,32.18,76100.0,25.5983,25.5983,25.5427,25.5427,76100.0
2012-07-24 10:50:00,32.17,32.28,32.16,32.25,126400.0,25.5348,25.6221,25.5268,25.5983,126400.0
2012-07-24 10:55:00,32.24,32.25,32.2,32.21,87700.0,25.5903,25.5983,25.5586,25.5665,87700.0
2012-07-24 11:00:00,32.2,32.21,32.12,32.21,190100.0,25.5586,25.5665,25.4951,25.5665,190100.0
2012-07-24 11:05:00,32.21,32.21,32.11,32.14,367500.0,25.5665,25.5665,25.4872,25.511,367500.0
2012-07-24 11:10:00,32.13,32.17,32.12,32.15,132400.0,25.503,25.5348,25.4951,25.5189,132400.0
2012-07-24 11:15:00,32.15,32.19,32.14,32.17,162600.0,25.5189,25.5507,25.511,25.5348,162600.0
2012-07-24 11:20:00,32.17,32.22,32.16,32.17,194600.0,25.5348,25.5745,25.5268,25.5348,194600.0
2012-07-24 11:25:00,32.18,32.2,32.13,32.14,145900.0,25.5427,25.5586,25.503,25.511,145900.0
2012-07-24 11:30:00,32.14,32.16,32.0,32.02,475600.0,25.511,25.5268,25.3998,25.4157,475600.0
2012-07-24 11:35:00,32.02,32.06,31.94,31.96,288100.0,25.4157,25.4475,25.3522,25.3681,288100.0
2012-07-24 11:40:00,31.96,31.97,31.91,31.92,252000.0,25.3681,25.376,25.3284,25.3363,252000.0
2012-07-24 11:45:00,31.92,31.97,31.92,31.96,184800.0,25.3363,25.376,25.3363,25.3681,184800.0
2012-07-24 11:50:00,31.96,31.96,31.91,31.91,75800.0,25.3681,25.3681,25.3284,25.3284,75800.0
2012-07-24 11:55:00,31.92,31.92,31.85,31.9,308000.0,25.3363,25.3363,25.2808,25.3205,308000.0
2012-07-24 12:00:00,31.9,31.9,31.77,31.78,342900.0,25.3205,25.3205,25.2173,25.2252,342900.0
2012-07-24 12:05:00,31.77,31.85,31.77,31.84,210200.0,25.2173,25.2808,25.2173,25.2728,210200.0
2012-07-24 12:10:00,31.85,31.85,31.77,31.78,225000.0,25.2808,25.2808,25.2173,25.2252,225000.0
2012-07-24 12:15:00,31.78,31.8,31.75,31.76,240700.0,25.2252,25.2411,25.2014,25.2093,240700.0
2012-07-24 12:20:00,31.76,31.77,31.66,31.71,241500.0,25.2093,25.2173,25.13,25.1697,241500.0
2012-07-24 12:25:00,31.72,31.75,31.7,31.72,135200.0,25.1776,25.2014,25.1617,25.1776,135200.0
2012-07-24 12:30:00,31.72,31.74,31.69,31.72,529700.0,25.1776,25.1935,25.1538,25.1776,529700.0
2012-07-24 12:35:00,31.72,31.75,31.68,31.73,151000.0,25.1776,25.2014,25.1458,25.1855,151000.0
2012-07-24 12:40:00,31.72,31.76,31.71,31.75,107400.0,25.1776,25.2093,25.1697,25.2014,107400.0
2012-07-24 12:45:00,31.75,31.75,31.7,31.72,112500.0,25.2014,25.2014,25.1617,25.1776,112500.0
2012-07-24 12:50:00,31.71,31.73,31.66,31.68,101400.0,25.1697,25.1855,25.13,25.1458,101400.0
2012-07-24 12:55:00,31.68,31.71,31.66,31.71,136900.0,25.1458,25.1697,25.13,25.1697,136900.0
2012-07-24 13:00:00,31.7,31.71,31.67,31.7,135200.0,25.1617,25.1697,25.1379,25.1617,135200.0
2012-07-24 13:05:00,31.7,31.7,31.66,31.68,65700.0,25.1617,25.1617,25.13,25.1458,65700.0
2012-07-24 13:10:00,31.67,31.72,31.65,31.71,151600.0,25.1379,25.1776,25.122,25.1697,151600.0
2012-07-24 13:15:00,31.7,31.71,31.63,31.63,244600.0,25.1617,25.1697,25.1062,25.1062,244600.0
2012-07-24 13:20:00,31.63,31.66,31.63,31.65,65200.0,25.1062,25.13,25.1062,25.122,65200.0
2012-07-24 13:25:00,31.65,31.65,31.6,31.61,138000.0,25.122,25.122,25.0823,25.0903,138000.0
2012-07-24 13:30:00,31.6,31.61,31.56,31.6,139700.0,25.0823,25.0903,25.0506,25.0823,139700.0
2012-07-24 13:35:00,31.61,31.63,31.59,31.61,117600.0,25.0903,25.1062,25.0744,25.0903,117600.0
2012-07-24 13:40:00,31.6,31.61,31.56,31.57,71700.0,25.0823,25.0903,25.0506,25.0585,71700.0
2012-07-24 13:45:00,31.57,31.61,31.57,31.58,79000.0,25.0585,25.0903,25.0585,25.0665,79000.0
2012-07-24 13:50:00,31.57,31.7,31.57,31.68,153500.0,25.0585,25.1617,25.0585,25.1458,153500.0
2012-07-24 13:55:00,31.68,31.7,31.67,31.67,103100.0,25.1458,25.1617,25.1379,25.1379,103100.0
2012-07-24 14:00:00,31.67,31.67,31.64,31.64,134300.0,25.1379,25.1379,25.1141,25.1141,134300.0
2012-07-24 14:05:00,31.64,31.67,31.63,31.64,83600.0,25.1141,25.1379,25.1062,25.1141,83600.0
2012-07-24 14:10:00,31.64,31.64,31.61,31.62,58800.0,25.1141,25.1141,25.0903,25.0982,58800.0
2012-07-24 14:15:00,31.63,31.66,31.62,31.64,82000.0,25.1062,25.13,25.0982,25.1141,82000.0
2012-07-24 14:20:00,31.63,31.65,31.58,31.6,100600.0,25.1062,25.122,25.0665,25.0823,100600.0
2012-07-24 14:25:00,31.6,31.6,31.51,31.52,180400.0,25.0823,25.0823,25.0109,25.0188,180400.0
2012-07-24 14:30:00,31.52,31.53,31.5,31.53,238700.0,25.0188,25.0268,25.003,25.0268,238700.0
2012-07-24 14:35:00,31.53,31.59,31.51,31.57,83100.0,25.0268,25.0744,25.0109,25.0585,83100.0
2012-07-24 14:40:00,31.57,31.58,31.54,31.55,96100.0,25.0585,25.0665,25.0347,25.0427,96100.0
2012-07-24 14:45:00,31.56,31.57,31.54,31.56,89200.0,25.0506,25.0585,25.0347,25.0506,89200.0
2012-07-24 14:50:00,31.56,31.56,31.53,31.55,55100.0,25.0506,25.0506,25.0268,25.0427,55100.0
2012-07-24 14:55:00,31.55,31.61,31.53,31.6,111900.0,25.0427,25.0903,25.0268,25.0823,111900.0
2012-07-24 15:00:00,31.59,31.6,31.57,31.59,149400.0,25.0744,25.0823,25.0585,25.0744,149400.0
2012-07-24 15:05:00,31.59,31.6,31.51,31.52,197700.0,25.0744,25.0823,25.0109,25.0188,197700.0
2012-07-24 15:10:00,31.52,31.56,31.52,31.55,148700.0,25.0188,25.0506,25.0188,25.0427,148700.0
2012-07-24 15:15:00,31.55,31.56,31.5,31.51,167200.0,25.0427,25.0506,25.003,25.0109,167200.0
2012-07-24 15:20:00,31.5,31.57,31.45,31.56,352600.0,25.003,25.0585,24.9633,25.0506,352600.0
2012-07-24 15:25:00,31.57,31.64,31.51,31.63,705000.0,25.0585,25.1141,25.0109,25.1062,705000.0
2012-07-24 15:30:00,31.63,31.65,31.6,31.62,361300.0,25.1062,25.122,25.0823,25.0982,361300.0
2012-07-24 15:35:00,31.62,31.65,31.57,31.63,301500.0,25.0982,25.122,25.0585,25.1062,301500.0
2012-07-24 15:40:00,31.64,31.67,31.59,31.59,272800.0,25.1141,25.1379,25.0744,25.0744,272800.0
2012-07-24 15:45:00,31.6,31.62,31.53,31.55,461800.0,25.0823,25.0982,25.0268,25.0427,461800.0
2012-07-24 15:50:00,31.55,31.72,31.52,31.7,761500.0,25.0427,25.1776,25.0188,25.1617,761500.0
2012-07-24 15:55:00,31.71,31.74,31.67,31.7,1035800.0,25.1697,25.1935,25.1379,25.1617,1035800.0
2012-07-25 09:30:00,32.15,32.24,31.97,32.11,1004500.0,25.5189,25.5903,25.376,25.4872,1004500.0
2012-07-25 09:35:00,32.11,32.13,31.95,31.99,350000.0,25.4872,25.503,25.3602,25.3919,350000.0
2012-07-25 09:40:00,31.99,31.99,31.81,31.87,266100.0,25.3919,25.3919,25.249,25.2967,266100.0
2012-07-25 09:45:00,31.87,31.87,31.68,31.69,311000.0,25.2967,25.2967,25.1458,25.1538,311000.0
2012-07-25 09:50:00,31.68,31.77,31.6,31.76,393300.0,25.1458,25.2173,25.0823,25.2093,393300.0
2012-07-25 09:55:00,31.76,31.86,31.73,31.79,215700.0,25.2093,25.2887,25.1855,25.2332,215700.0
2012-07-25 10:00:00,31.78,31.78,31.48,31.5,364300.0,25.2252,25.2252,24.9871,25.003,364300.0
2012-07-25 10:05:00,31.51,31.61,31.49,31.51,196800.0,25.0109,25.0903,24.995,25.0109,196800.0
2012-07-25 10:10:00,31.51,31.65,31.5,31.59,283800.0,25.0109,25.122,25.003,25.0744,283800.0
2012-07-25 10:15:00,31.6,31.79,31.58,31.75,409100.0,25.0823,25.2332,25.0665,25.2014,409100.0
2012-07-25 10:20:00,31.75,31.78,31.57,31.58,277400.0,25.2014,25.2252,25.0585,25.0665,277400.0
2012-07-25 10:25:00,31.59,31.6,31.49,31.5,199900.0,25.0744,25.0823,24.995,25.003,199900.0
2012-07-25 10:30:00,31.49,31.49,31.23,31.25,602200.0,24.995,24.995,24.7887,24.8045,602200.0
2012-07-25 10:35:00,31.26,31.26,31.08,31.21,869200.0,24.8125,24.8125,24.6696,24.7728,869200.0
2012-07-25 10:40:00,31.21,31.44,31.21,31.39,386000.0,24.7728,24.9553,24.7728,24.9157,386000.0
2012-07-25 10:45:00,31.39,31.4,31.33,31.35,306000.0,24.9157,24.9236,24.868,24.8839,306000.0
2012-07-25 10:50:00,31.35,31.36,31.2,31.24,349700.0,24.8839,24.8918,24.7648,24.7966,349700.0
2012-07-25 10:55:00,31.24,31.29,31.17,31.18,287700.0,24.7966,24.8363,24.741,24.749,287700.0
2012-07-25 11:00:00,31.19,31.24,31.18,31.21,168800.0,24.7569,24.7966,24.749,24.7728,168800.0
2012-07-25 11:05:00,31.21,31.22,31.19,31.19,275400.0,24.7728,24.7807,24.7569,24.7569,275400.0
2012-07-25 11:10:00,31.19,31.23,31.18,31.23,191500.0,24.7569,24.7887,24.749,24.7887,191500.0
2012-07-25 11:15:00,31.23,31.26,31.19,31.21,323500.0,24.7887,24.8125,24.7569,24.7728,323500.0
2012-07-25 11:20:00,31.21,31.25,31.19,31.22,288600.0,24.7728,24.8045,24.7569,24.7807,288600.0
2012-07-25 11:25:00,31.22,31.28,31.21,31.27,149500.0,24.7807,24.8283,24.7728,24.8204,149500.0
2012-07-25 11:30:00,31.27,31.3,31.25,31.3,153200.0,24.8204,24.8442,24.8045,24.8442,153200.0
2012-07-25 11:35:00,31.3,31.36,31.27,31.34,183900.0,24.8442,24.8918,24.8204,24.876,183900.0
2012-07-25 11:40:00,31.34,31.35,31.29,31.29,118100.0,24.876,24.8839,24.8363,24.8363,118100.0
2012-07-25 11:45:00,31.3,31.31,31.14,31.18,498100.0,24.8442,24.8522,24.7172,24.749,498100.0
2012-07-25 11:50:00,31.19,31.26,31.17,31.25,202400.0,24.7569,24.8125,24.741,24.8045,202400.0
2012-07-25 11:55:00,31.25,31.27,31.2,31.24,116400.0,24.8045,24.8204,24.7648,24.7966,116400.0
2012-07-25 12:00:00,31.25,31.35,31.23,31.32,426100.0,24.8045,24.8839,24.7887,24.8601,426100.0
2012-07-25 12:05:00,31.32,31.36,31.32,31.34,120800.0,24.8601,24.8918,24.8601,24.876,120800.0
2012-07-25 12:10:00,31.33,31.34,31.23,31.24,167200.0,24.868,24.876,24.7887,24.7966,167200.0
2012-07-25 12:15:00,31.24,31.28,31.19,31.21,140400.0,24.7966,24.8283,24.7569,24.7728,140400.0
2012-07-25 12:20:00,31.2,31.23,31.2,31.22,95800.0,24.7648,24.7887,24.7648,24.7807,95800.0
2012-07-25 12:25:00,31.22,31.25,31.22,31.24,141800.0,24.7807,24.8045,24.7807,24.7966,141800.0
2012-07-25 12:30:00,31.24,31.28,31.23,31.26,132600.0,24.7966,24.8283,24.7887,24.8125,132600.0
2012-07-25 12:35:00,31.26,31.31,31.24,31.3,104800.0,24.8125,24.8522,24.7966,24.8442,104800.0
2012-07-25 12:40:00,31.3,31.36,31.3,31.35,152200.0,24.8442,24.8918,24.8442,24.8839,152200.0
2012-07-25 12:45:00,31.36,31.46,31.36,31.45,263400.0,24.8918,24.9712,24.8918,24.9633,263400.0
2012-07-25 12:50:00,31.44,31.48,31.43,31.48,190000.0,24.9553,24.9871,24.9474,24.9871,190000.0
2012-07-25 12:55:00,31.49,31.52,31.48,31.51,133300.0,24.995,25.0188,24.9871,25.0109,133300.0
2012-07-25 13:00:00,31.51,31.61,31.49,31.57,278400.0,25.0109,25.0903,24.995,25.0585,278400.0
2012-07-25 13:05:00,31.57,31.6,31.54,31.58,158400.0,25.0585,25.0823,25.0347,25.0665,158400.0
2012-07-25 13:10:00,31.58,31.62,31.58,31.62,201300.0,25.0665,25.0982,25.0665,25.0982,201300.0
2012-07-25 13:15:00,31.62,31.7,31.61,31.68,315700.0,25.0982,25.1617,25.0903,25.1458,315700.0
2012-07-25 13:20:00,31.68,31.77,31.66,31.76,404300.0,25.1458,25.2173,25.13,25.2093,404300.0
2012-07-25 13:25:00,31.76,31.8,31.75,31.78,253200.0,25.2093,25.2411,25.2014,25.2252,253200.0
2012-07-25 13:30:00,31.78,31.78,31.73,31.77,235200.0,25.2252,25.2252,25.1855,25.2173,235200.0
2012-07-25 13:35:00,31.78,31.96,31.78,31.89,686900.0,25.2252,25.3681,25.2252,25.3125,686900.0
2012-07-25 13:40:00,31.9,31.9,31.8,31.83,220200.0,25.3205,25.3205,25.2411,25.2649,220200.0
2012-07-25 13:45:00,31.84,31.88,31.77,31.77,188700.0,25.2728,25.3046,25.2173,25.2173,188700.0
2012-07-25 13:50:00,31.77,31.83,31.77,31.78,153000.0,25.2173,25.2649,25.2173,25.2252,153000.0
2012-07-25 13:55:00,31.78,31.9,31.78,31.9,255500.0,25.2252,25.3205,25.2252,25.3205,255500.0
2012-07-25 14:00:00,31.9,31.91,31.88,31.88,387100.0,25.3205,25.3284,25.3046,25.3046,387100.0
2012-07-25 14:05:00,31.87,31.89,31.82,31.83,310100.0,25.2967,25.3125,25.257,25.2649,310100.0
2012-07-25 14:10:00,31.84,31.91,31.84,31.91,228400.0,25.2728,25.3284,25.2728,25.3284,228400.0
2012-07-25 14:15:00,31.91,31.91,31.85,31.85,223300.0,25.3284,25.3284,25.2808,25.2808,223300.0
2012-07-25 14:20:00,31.85,31.92,31.85,31.92,168200.0,25.2808,25.3363,25.2808,25.3363,168200.0
2012-07-25 14:25:00,31.92,31.95,31.9,31.95,189300.0,25.3363,25.3602,25.3205,25.3602,189300.0
2012-07-25 14:30:00,31.94,31.95,31.92,31.94,122900.0,25.3522,25.3602,25.3363,25.3522,122900.0
2012-07-25 14:35:00,31.94,31.99,31.93,31.93,168200.0,25.3522,25.3919,25.3443,25.3443,168200.0
2012-07-25 14:40:00,31.93,31.94,31.85,31.88,124400.0,25.3443,25.3522,25.2808,25.3046,124400.0
2012-07-25 14:45:00,31.89,31.9,31.85,31.87,148700.0,25.3125,25.3205,25.2808,25.2967,148700.0
2012-07-25 14:50:00,31.88,31.9,31.85,31.89,390500.0,25.3046,25.3205,25.2808,25.3125,390500.0
2012-07-25 14:55:00,31.9,31.9,31.8,31.81,122700.0,25.3205,25.3205,25.2411,25.249,122700.0
2012-07-25 15:00:00,31.8,31.82,31.74,31.78,168400.0,25.2411,25.257,25.1935,25.2252,168400.0
2012-07-25 15:05:00,31.78,31.79,31.73,31.76,189900.0,25.2252,25.2332,25.1855,25.2093,189900.0
2012-07-25 15:10:00,31.75,31.75,31.62,31.63,244800.0,25.2014,25.2014,25.0982,25.1062,244800.0
2012-07-25 15:15:00,31.62,31.64,31.54,31.56,265700.0,25.0982,25.1141,25.0347,25.0506,265700.0
2012-07-25 15:20:00,31.55,31.56,31.46,31.47,327400.0,25.0427,25.0506,24.9712,24.9792,327400.0
2012-07-25 15:25:00,31.47,31.52,31.42,31.48,314800.0,24.9792,25.0188,24.9395,24.9871,314800.0
2012-07-25 15:30:00,31.48,31.5,31.41,31.43,336600.0,24.9871,25.003,24.9315,24.9474,336600.0
2012-07-25 15:35:00,31.43,31.48,31.41,31.44,236000.0,24.9474,24.9871,24.9315,24.9553,236000.0
2012-07-25 15:40:00,31.44,31.47,31.42,31.46,348000.0,24.9553,24.9792,24.9395,24.9712,348000.0
2012-07-25 15:45:00,31.46,31.49,31.43,31.45,385400.0,24.9712,24.995,24.9474,24.9633,385400.0
2012-07-25 15:50:00,31.44,31.46,31.4,31.41,391000.0,24.9553,24.9712,24.9236,24.9315,391000.0
2012-07-25 15:55:00,31.41,31.43,31.37,31.42,824600.0,24.9315,24.9474,24.8998,24.9395,824600.0
2012-07-26 09:30:00,32.24,32.26,32.01,32.15,723000.0,25.5903,25.6062,25.4078,25.5189,723000.0
2012-07-26 09:35:00,32.15,32.16,32.01,32.06,360900.0,25.5189,25.5268,25.4078,25.4475,360900.0
2012-07-26 09:40:00,32.05,32.07,31.97,32.0,363400.0,25.4395,25.4554,25.376,25.3998,363400.0
2012-07-26 09:45:00,32.0,32.01,31.88,31.89,303700.0,25.3998,25.4078,25.3046,25.3125,303700.0
2012-07-26 09:50:00,31.9,31.95,31.8,31.95,298900.0,25.3205,25.3602,25.2411,25.3602,298900.0
2012-07-26 09:55:00,31.95,31.98,31.83,31.88,192700.0,25.3602,25.384,25.2649,25.3046,192700.0
2012-07-26 10:00:00,31.88,31.91,31.8,31.84,188500.0,25.3046,25.3284,25.2411,25.2728,188500.0
2012-07-26 10:05:00,31.85,32.08,31.83,32.05,248700.0,25.2808,25.4633,25.2649,25.4395,248700.0
2012-07-26 10:10:00,32.05,32.15,32.03,32.03,245400.0,25.4395,25.5189,25.4237,25.4237,245400.0
2012-07-26 10:15:00,32.04,32.08,31.95,31.96,142300.0,25.4316,25.4633,25.3602,25.3681,142300.0
2012-07-26 10:20:00,31.96,31.98,31.85,31.9,193700.0,25.3681,25.384,25.2808,25.3205,193700.0
2012-07-26 10:25:00,31.9,31.96,31.9,31.93,120800.0,25.3205,25.3681,25.3205,25.3443,120800.0
2012-07-26 10:30:00,31.93,31.99,31.85,31.86,203700.0,25.3443,25.3919,25.2808,25.2887,203700.0
2012-07-26 10:35:00,31.85,31.87,31.77,31.79,195500.0,25.2808,25.2967,25.2173,25.2332,195500.0
2012-07-26 10:40:00,31.8,31.87,31.73,31.78,241600.0,25.2411,25.2967,25.1855,25.2252,241600.0
2012-07-26 10:45:00,31.78,31.88,31.77,31.87,192500.0,25.2252,25.3046,25.2173,25.2967,192500.0
2012-07-26 10:50:00,31.87,31.93,31.83,31.91,197000.0,25.2967,25.3443,25.2649,25.3284,197000.0
2012-07-26 10:55:00,31.9,32.0,31.89,31.97,191900.0,25.3205,25.3998,25.3125,25.376,191900.0
2012-07-26 11:00:00,31.98,32.07,31.97,32.05,221700.0,25.384,25.4554,25.376,25.4395,221700.0
2012-07-26 11:05:00,32.05,32.05,31.92,31.97,150500.0,25.4395,25.4395,25.3363,25.376,150500.0
2012-07-26 11:10:00,31.97,32.04,31.94,32.01,206900.0,25.376,25.4316,25.3522,25.4078,206900.0
2012-07-26 11:15:00,32.02,32.1,31.99,32.05,161300.0,25.4157,25.4792,25.3919,25.4395,161300.0
2012-07-26 11:20:00,32.06,32.07,31.96,31.96,262400.0,25.4475,25.4554,25.3681,25.3681,262400.0
2012-07-26 11:25:00,31.97,31.97,31.87,31.89,246000.0,25.376,25.376,25.2967,25.3125,246000.0
2012-07-26 11:30:00,31.89,31.91,31.82,31.87,188900.0,25.3125,25.3284,25.257,25.2967,188900.0
2012-07-26 11:35:00,31.87,31.87,31.78,31.79,124500.0,25.2967,25.2967,25.2252,25.2332,124500.0
2012-07-26 11:40:00,31.79,31.8,31.7,31.71,222900.0,25.2332,25.2411,25.1617,25.1697,222900.0
2012-07-26 11:45:00,31.71,31.81,31.68,31.81,149400.0,25.1697,25.249,25.1458,25.249,149400.0
2012-07-26 11:50:00,31.8,31.9,31.8,31.89,140600.0,25.2411,25.3205,25.2411,25.3125,140600.0
2012-07-26 11:55:00,31.9,31.91,31.84,31.9,188300.0,25.3205,25.3284,25.2728,25.3205,188300.0
2012-07-26 12:00:00,31.89,31.91,31.85,31.86,65200.0,25.3125,25.3284,25.2808,25.2887,65200.0
2012-07-26 12:05:00,31.86,31.91,31.83,31.9,106100.0,25.2887,25.3284,25.2649,25.3205,106100.0
2012-07-26 12:10:00,31.91,31.98,31.9,31.96,111600.0,25.3284,25.384,25.3205,25.3681,111600.0
2012-07-26 12:15:00,31.95,32.02,31.95,32.02,114700.0,25.3602,25.4157,25.3602,25.4157,114700.0
2012-07-26 12:20:00,32.02,32.05,32.0,32.03,134800.0,25.4157,25.4395,25.3998,25.4237,134800.0
2012-07-26 12:25:00,32.03,32.05,32.02,32.05,47100.0,25.4237,25.4395,25.4157,25.4395,47100.0
2012-07-26 12:30:00,32.05,32.05,31.96,31.96,124500.0,25.4395,25.4395,25.3681,25.3681,124500.0
2012-07-26 12:35:00,31.96,32.03,31.95,32.03,62800.0,25.3681,25.4237,25.3602,25.4237,62800.0
2012-07-26 12:40:00,32.03,32.09,32.02,32.07,166000.0,25.4237,25.4713,25.4157,25.4554,166000.0
2012-07-26 12:45:00,32.07,32.09,32.06,32.09,48600.0,25.4554,25.4713,25.4475,25.4713,48600.0
2012-07-26 12:50:00,32.08,32.09,32.03,32.08,105800.0,25.4633,25.4713,25.4237,25.4633,105800.0
2012-07-26 12:55:00,32.09,32.14,32.08,32.13,208600.0,25.4713,25.511,25.4633,25.503,208600.0
2012-07-26 13:00:00,32.13,32.27,32.11,32.27,373200.0,25.503,25.6142,25.4872,25.6142,373200.0
2012-07-26 13:05:00,32.26,32.32,32.25,32.3,279100.0,25.6062,25.6538,25.5983,25.638,279100.0
2012-07-26 13:10:00,32.3,32.31,32.25,32.29,161500.0,25.638,25.6459,25.5983,25.63,161500.0
2012-07-26 13:15:00,32.28,32.35,32.28,32.31,150700.0,25.6221,25.6777,25.6221,25.6459,150700.0
2012-07-26 13:20:00,32.3,32.34,32.28,32.31,122600.0,25.638,25.6697,25.6221,25.6459,122600.0
2012-07-26 13:25:00,32.31,32.36,32.3,32.34,171800.0,25.6459,25.6856,25.638,25.6697,171800.0
2012-07-26 13:30:00,32.34,32.38,32.27,32.28,129300.0,25.6697,25.7015,25.6142,25.6221,129300.0
2012-07-26 13:35:00,32.27,32.27,32.23,32.24,99600.0,25.6142,25.6142,25.5824,25.5903,99600.0
2012-07-26 13:40:00,32.24,32.24,32.18,32.23,172200.0,25.5903,25.5903,25.5427,25.5824,172200.0
2012-07-26 13:45:00,32.23,32.23,32.16,32.18,230100.0,25.5824,25.5824,25.5268,25.5427,230100.0
2012-07-26 13:50:00,32.18,32.21,32.12,32.19,184100.0,25.5427,25.5665,25.4951,25.5507,184100.0
2012-07-26 13:55:00,32.2,32.22,32.17,32.18,107500.0,25.5586,25.5745,25.5348,25.5427,107500.0
2012-07-26 14:00:00,32.17,32.23,32.15,32.23,123500.0,25.5348,25.5824,25.5189,25.5824,123500.0
2012-07-26 14:05:00,32.23,32.25,32.22,32.24,74200.0,25.5824,25.5983,25.5745,25.5903,74200.0
2012-07-26 14:10:00,32.23,32.28,32.21,32.23,81900.0,25.5824,25.6221,25.5665,25.5824,81900.0
2012-07-26 14:15:00,32.24,32.26,32.17,32.18,87900.0,25.5903,25.6062,25.5348,25.5427,87900.0
2012-07-26 14:20:00,32.17,32.24,32.15,32.24,135900.0,25.5348,25.5903,25.5189,25.5903,135900.0
2012-07-26 14:25:00,32.23,32.27,32.23,32.26,113400.0,25.5824,25.6142,25.5824,25.6062,113400.0
2012-07-26 14:30:00,32.26,32.27,32.16,32.17,92500.0,25.6062,25.6142,25.5268,25.5348,92500.0
2012-07-26 14:35:00,32.16,32.24,32.16,32.24,107900.0,25.5268,25.5903,25.5268,25.5903,107900.0
2012-07-26 14:40:00,32.23,32.24,32.22,32.23,95200.0,25.5824,25.5903,25.5745,25.5824,95200.0
2012-07-26 14:45:00,32.23,32.26,32.23,32.26,114100.0,25.5824,25.6062,25.5824,25.6062,114100.0
2012-07-26 14:50:00,32.26,32.36,32.25,32.36,182700.0,25.6062,25.6856,25.5983,25.6856,182700.0
2012-07-26 14:55:00,32.36,32.37,32.34,32.35,109500.0,25.6856,25.6935,25.6697,25.6777,109500.0
2012-07-26 15:00:00,32.36,32.38,32.35,32.37,88900.0,25.6856,25.7015,25.6777,25.6935,88900.0
2012-07-26 15:05:00,32.36,32.37,32.23,32.24,426600.0,25.6856,25.6935,25.5824,25.5903,426600.0
2012-07-26 15:10:00,32.25,32.3,32.23,32.28,184100.0,25.5983,25.638,25.5824,25.6221,184100.0
2012-07-26 15:15:00,32.28,32.3,32.27,32.29,66700.0,25.6221,25.638,25.6142,25.63,66700.0
2012-07-26 15:20:00,32.29,32.3,32.24,32.27,170800.0,25.63,25.638,25.5903,25.6142,170800.0
2012-07-26 15:25:00,32.28,32.37,32.27,32.37,188100.0,25.6221,25.6935,25.6142,25.6935,188100.0
2012-07-26 15:30:00,32.36,32.43,32.33,32.42,352800.0,25.6856,25.7412,25.6618,25.7332,352800.0
2012-07-26 15:35:00,32.41,32.45,32.38,32.43,239900.0,25.7253,25.757,25.7015,25.7412,239900.0
2012-07-26 15:40:00,32.43,32.48,32.42,32.46,296300.0,25.7412,25.7808,25.7332,25.765,296300.0
2012-07-26 15:45:00,32.47,32.5,32.41,32.42,472500.0,25.7729,25.7967,25.7253,25.7332,472500.0
2012-07-26 15:50:00,32.41,32.42,32.3,32.32,381000.0,25.7253,25.7332,25.638,25.6538,381000.0
2012-07-26 15:55:00,32.32,32.36,32.28,32.3,820500.0,25.6538,25.6856,25.6221,25.638,820500.0
2012-07-27 09:30:00,32.6,32.72,32.52,32.58,456500.0,25.8761,25.9713,25.8126,25.8602,456500.0
2012-07-27 09:35:00,32.57,32.6,32.45,32.5,394300.0,25.8523,25.8761,25.757,25.7967,394300.0
2012-07-27 09:40:00,32.49,32.6,32.41,32.54,319800.0,25.7888,25.8761,25.7253,25.8285,319800.0
2012-07-27 09:45:00,32.56,32.63,32.52,32.58,254600.0,25.8443,25.8999,25.8126,25.8602,254600.0
2012-07-27 09:50:00,32.59,32.68,32.57,32.65,251500.0,25.8682,25.9396,25.8523,25.9158,251500.0
2012-07-27 09:55:00,32.65,32.73,32.59,32.62,297000.0,25.9158,25.9793,25.8682,25.892,297000.0
2012-07-27 10:00:00,32.62,32.66,32.6,32.62,249100.0,25.892,25.9237,25.8761,25.892,249100.0
2012-07-27 10:05:00,32.63,32.63,32.51,32.52,211900.0,25.8999,25.8999,25.8047,25.8126,211900.0
2012-07-27 10:10:00,32.52,32.52,32.45,32.45,217000.0,25.8126,25.8126,25.757,25.757,217000.0
2012-07-27 10:15:00,32.45,32.52,32.4,32.5,253700.0,25.757,25.8126,25.7173,25.7967,253700.0
2012-07-27 10:20:00,32.51,32.58,32.47,32.56,361700.0,25.8047,25.8602,25.7729,25.8443,361700.0
2012-07-27 10:25:00,32.57,32.63,32.57,32.6,196400.0,25.8523,25.8999,25.8523,25.8761,196400.0
2012-07-27 10:30:00,32.6,32.66,32.59,32.63,195800.0,25.8761,25.9237,25.8682,25.8999,195800.0
2012-07-27 10:35:00,32.64,32.68,32.63,32.68,147500.0,25.9078,25.9396,25.8999,25.9396,147500.0
2012-07-27 10:40:00,32.68,32.83,32.66,32.82,364700.0,25.9396,26.0587,25.9237,26.0507,364700.0
2012-07-27 10:45:00,32.81,32.93,32.81,32.89,381100.0,26.0428,26.138,26.0428,26.1063,381100.0
2012-07-27 10:50:00,32.89,32.89,32.82,32.86,169100.0,26.1063,26.1063,26.0507,26.0825,169100.0
2012-07-27 10:55:00,32.86,32.94,32.84,32.89,341300.0,26.0825,26.146,26.0666,26.1063,341300.0
2012-07-27 11:00:00,32.89,32.94,32.86,32.86,289400.0,26.1063,26.146,26.0825,26.0825,289400.0
2012-07-27 11:05:00,32.87,32.9,32.84,32.9,154700.0,26.0904,26.1142,26.0666,26.1142,154700.0
2012-07-27 11:10:00,32.89,32.9,32.84,32.84,198200.0,26.1063,26.1142,26.0666,26.0666,198200.0
2012-07-27 11:15:00,32.85,32.87,32.8,32.87,128300.0,26.0745,26.0904,26.0348,26.0904,128300.0
2012-07-27 11:20:00,32.87,32.95,32.85,32.94,143500.0,26.0904,26.1539,26.0745,26.146,143500.0
2012-07-27 11:25:00,32.94,33.02,32.92,33.02,270400.0,26.146,26.2095,26.1301,26.2095,270400.0
2012-07-27 11:30:00,33.01,33.04,32.96,33.01,186700.0,26.2015,26.2253,26.1618,26.2015,186700.0
2012-07-27 11:35:00,33.0,33.04,32.98,33.03,187900.0,26.1936,26.2253,26.1777,26.2174,187900.0
2012-07-27 11:40:00,33.03,33.03,33.0,33.0,144800.0,26.2174,26.2174,26.1936,26.1936,144800.0
2012-07-27 11:45:00,33.0,33.01,32.91,32.91,106600.0,26.1936,26.2015,26.1222,26.1222,106600.0
2012-07-27 11:50:00,32.91,33.01,32.91,33.01,140700.0,26.1222,26.2015,26.1222,26.2015,140700.0
2012-07-27 11:55:00,33.0,33.01,32.95,32.99,79300.0,26.1936,26.2015,26.1539,26.1857,79300.0
2012-07-27 12:00:00,32.99,32.99,32.89,32.93,70900.0,26.1857,26.1857,26.1063,26.138,70900.0
2012-07-27 12:05:00,32.92,32.93,32.84,32.87,97800.0,26.1301,26.138,26.0666,26.0904,97800.0
2012-07-27 12:10:00,32.87,32.88,32.85,32.86,131200.0,26.0904,26.0983,26.0745,26.0825,131200.0
2012-07-27 12:15:00,32.85,32.87,32.83,32.84,85600.0,26.0745,26.0904,26.0587,26.0666,85600.0
2012-07-27 12:20:00,32.83,32.87,32.83,32.86,67500.0,26.0587,26.0904,26.0587,26.0825,67500.0
2012-07-27 12:25:00,32.87,32.89,32.85,32.88,75500.0,26.0904,26.1063,26.0745,26.0983,75500.0
2012-07-27 12:30:00,32.88,32.94,32.88,32.94,101100.0,26.0983,26.146,26.0983,26.146,101100.0
2012-07-27 12:35:00,32.94,32.94,32.87,32.87,52200.0,26.146,26.146,26.0904,26.0904,52200.0
2012-07-27 12:40:00,32.87,32.91,32.86,32.91,60500.0,26.0904,26.1222,26.0825,26.1222,60500.0
2012-07-27 12:45:00,32.9,32.94,32.89,32.94,81200.0,26.1142,26.146,26.1063,26.146,81200.0
2012-07-27 12:50:00,32.95,32.95,32.93,32.94,45000.0,26.1539,26.1539,26.138,26.146,45000.0
2012-07-27 12:55:00,32.95,32.96,32.91,32.93,70200.0,26.1539,26.1618,26.1222,26.138,70200.0
2012-07-27 13:00:00,32.93,32.94,32.89,32.91,53600.0,26.138,26.146,26.1063,26.1222,53600.0
2012-07-27 13:05:00,32.91,32.92,32.89,32.9,46600.0,26.1222,26.1301,26.1063,26.1142,46600.0
2012-07-27 13:10:00,32.91,32.97,32.9,32.96,107100.0,26.1222,26.1698,26.1142,26.1618,107100.0
2012-07-27 13:15:00,32.95,32.99,32.95,32.99,90700.0,26.1539,26.1857,26.1539,26.1857,90700.0
2012-07-27 13:20:00,32.98,32.99,32.95,32.98,99300.0,26.1777,26.1857,26.1539,26.1777,99300.0
2012-07-27 13:25:00,32.97,33.19,32.97,33.19,432100.0,26.1698,26.3444,26.1698,26.3444,432100.0
2012-07-27 13:30:00,33.19,33.35,33.19,33.32,311500.0,26.3444,26.4714,26.3444,26.4476,311500.0
2012-07-27 13:35:00,33.33,33.57,33.32,33.57,541800.0,26.4555,26.646,26.4476,26.646,541800.0
2012-07-27 13:40:00,33.56,33.59,33.54,33.57,710200.0,26.6381,26.6619,26.6222,26.646,710200.0
2012-07-27 13:45:00,33.57,33.62,33.49,33.52,602300.0,26.646,26.6857,26.5825,26.6063,602300.0
2012-07-27 13:50:00,33.52,33.54,33.43,33.51,403100.0,26.6063,26.6222,26.5349,26.5984,403100.0
2012-07-27 13:55:00,33.51,33.54,33.48,33.53,207900.0,26.5984,26.6222,26.5746,26.6143,207900.0
2012-07-27 14:00:00,33.52,33.57,33.48,33.52,313500.0,26.6063,26.646,26.5746,26.6063,313500.0
2012-07-27 14:05:00,33.51,33.56,33.48,33.52,237300.0,26.5984,26.6381,26.5746,26.6063,237300.0
2012-07-27 14:10:00,33.52,33.56,33.49,33.54,277200.0,26.6063,26.6381,26.5825,26.6222,277200.0
2012-07-27 14:15:00,33.54,33.59,33.48,33.48,145500.0,26.6222,26.6619,26.5746,26.5746,145500.0
2012-07-27 14:20:00,33.48,33.52,33.41,33.44,240300.0,26.5746,26.6063,26.519,26.5428,240300.0
2012-07-27 14:25:00,33.43,33.52,33.43,33.47,147800.0,26.5349,26.6063,26.5349,26.5667,147800.0
2012-07-27 14:30:00,33.48,33.58,33.46,33.57,175700.0,26.5746,26.654,26.5587,26.646,175700.0
2012-07-27 14:35:00,33.58,33.62,33.55,33.61,133200.0,26.654,26.6857,26.6302,26.6778,133200.0
2012-07-27 14:40:00,33.61,33.65,33.58,33.59,173900.0,26.6778,26.7095,26.654,26.6619,173900.0
2012-07-27 14:45:00,33.59,33.61,33.57,33.58,113500.0,26.6619,26.6778,26.646,26.654,113500.0
2012-07-27 14:50:00,33.58,33.64,33.58,33.62,106400.0,26.654,26.7016,26.654,26.6857,106400.0
2012-07-27 14:55:00,33.62,33.69,33.61,33.69,244200.0,26.6857,26.7413,26.6778,26.7413,244200.0
2012-07-27 15:00:00,33.69,33.7,33.64,33.67,161500.0,26.7413,26.7492,26.7016,26.7254,161500.0
2012-07-27 15:05:00,33.68,33.77,33.67,33.75,270100.0,26.7333,26.8048,26.7254,26.7889,270100.0
2012-07-27 15:10:00,33.75,33.79,33.72,33.77,167800.0,26.7889,26.8206,26.7651,26.8048,167800.0
2012-07-27 15:15:00,33.77,33.84,33.76,33.76,367600.0,26.8048,26.8603,26.7968,26.7968,367600.0
2012-07-27 15:20:00,33.76,33.77,33.72,33.72,199000.0,26.7968,26.8048,26.7651,26.7651,199000.0
2012-07-27 15:25:00,33.72,33.73,33.68,33.71,189100.0,26.7651,26.773,26.7333,26.7572,189100.0
2012-07-27 15:30:00,33.71,33.75,33.69,33.74,210600.0,26.7572,26.7889,26.7413,26.781,210600.0
2012-07-27 15:35:00,33.74,33.75,33.63,33.66,292500.0,26.781,26.7889,26.6937,26.7175,292500.0
2012-07-27 15:40:00,33.65,33.7,33.62,33.64,320200.0,26.7095,26.7492,26.6857,26.7016,320200.0
2012-07-27 15:45:00,33.63,33.69,33.58,33.59,430600.0,26.6937,26.7413,26.654,26.6619,430600.0
2012-07-27 15:50:00,33.59,33.59,33.44,33.5,604800.0,26.6619,26.6619,26.5428,26.5905,604800.0
2012-07-27 15:55:00,33.49,33.55,33.46,33.49,803600.0,26.5825,26.6302,26.5587,26.5825,803600.0
2012-07-30 09:30:00,33.48,33.81,33.48,33.73,462300.0,26.5746,26.8365,26.5746,26.773,462300.0
2012-07-30 09:35:00,33.74,33.81,33.66,33.7,284400.0,26.781,26.8365,26.7175,26.7492,284400.0
2012-07-30 09:40:00,33.7,33.79,33.62,33.78,242200.0,26.7492,26.8206,26.6857,26.8127,242200.0
2012-07-30 09:45:00,33.77,33.95,33.77,33.83,309200.0,26.8048,26.9476,26.8048,26.8524,309200.0
2012-07-30 09:50:00,33.83,33.86,33.75,33.77,178400.0,26.8524,26.8762,26.7889,26.8048,178400.0
2012-07-30 09:55:00,33.78,33.97,33.78,33.92,223400.0,26.8127,26.9635,26.8127,26.9238,223400.0
2012-07-30 10:00:00,33.91,33.96,33.75,33.93,218300.0,26.9159,26.9556,26.7889,26.9318,218300.0
2012-07-30 10:05:00,33.93,33.98,33.81,33.81,177400.0,26.9318,26.9715,26.8365,26.8365,177400.0
2012-07-30 10:10:00,33.81,34.0,33.81,33.99,281700.0,26.8365,26.9873,26.8365,26.9794,281700.0
2012-07-30 10:15:00,34.0,34.0,33.78,33.94,254100.0,26.9873,26.9873,26.8127,26.9397,254100.0
2012-07-30 10:20:00,33.95,34.04,33.94,33.97,148500.0,26.9476,27.0191,26.9397,26.9635,148500.0
2012-07-30 10:25:00,33.97,34.03,33.85,33.9,163700.0,26.9635,27.0111,26.8683,26.908,163700.0
2012-07-30 10:30:00,33.9,33.92,33.85,33.86,107300.0,26.908,26.9238,26.8683,26.8762,107300.0
2012-07-30 10:35:00,33.86,33.98,33.84,33.95,95900.0,26.8762,26.9715,26.8603,26.9476,95900.0
2012-07-30 10:40:00,33.96,34.0,33.93,33.99,111700.0,26.9556,26.9873,26.9318,26.9794,111700.0
2012-07-30 10:45:00,34.0,34.08,33.97,34.0,277100.0,26.9873,27.0508,26.9635,26.9873,277100.0
2012-07-30 10:50:00,34.0,34.04,33.94,33.95,130700.0,26.9873,27.0191,26.9397,26.9476,130700.0
2012-07-30 10:55:00,33.96,33.96,33.75,33.77,170400.0,26.9556,26.9556,26.7889,26.8048,170400.0
2012-07-30 11:00:00,33.77,33.79,33.71,33.78,168900.0,26.8048,26.8206,26.7572,26.8127,168900.0
2012-07-30 11:05:00,33.78,33.79,33.72,33.73,140700.0,26.8127,26.8206,26.7651,26.773,140700.0
2012-07-30 11:10:00,33.72,33.8,33.72,33.75,125500.0,26.7651,26.8286,26.7651,26.7889,125500.0
2012-07-30 11:15:00,33.75,33.75,33.62,33.62,155200.0,26.7889,26.7889,26.6857,26.6857,155200.0
2012-07-30 11:20:00,33.62,33.65,33.52,33.55,164500.0,26.6857,26.7095,26.6063,26.6302,164500.0
2012-07-30 11:25:00,33.56,33.64,33.56,33.61,158700.0,26.6381,26.7016,26.6381,26.6778,158700.0
2012-07-30 11:30:00,33.61,33.66,33.57,33.63,191900.0,26.6778,26.7175,26.646,26.6937,191900.0
2012-07-30 11:35:00,33.62,33.62,33.54,33.55,197800.0,26.6857,26.6857,26.6222,26.6302,197800.0
2012-07-30 11:40:00,33.54,33.57,33.5,33.57,179700.0,26.6222,26.646,26.5905,26.646,179700.0
2012-07-30 11:45:00,33.57,33.66,33.56,33.62,71500.0,26.646,26.7175,26.6381,26.6857,71500.0
2012-07-30 11:50:00,33.64,33.72,33.64,33.71,57000.0,26.7016,26.7651,26.7016,26.7572,57000.0
2012-07-30 11:55:00,33.71,33.71,33.66,33.66,70600.0,26.7572,26.7572,26.7175,26.7175,70600.0
2012-07-30 12:00:00,33.66,33.67,33.62,33.67,58500.0,26.7175,26.7254,26.6857,26.7254,58500.0
2012-07-30 12:05:00,33.66,33.67,33.61,33.66,80000.0,26.7175,26.7254,26.6778,26.7175,80000.0
2012-07-30 12:10:00,33.66,33.67,33.63,33.63,34400.0,26.7175,26.7254,26.6937,26.6937,34400.0
2012-07-30 12:15:00,33.63,33.65,33.56,33.59,69800.0,26.6937,26.7095,26.6381,26.6619,69800.0
2012-07-30 12:20:00,33.59,33.63,33.58,33.62,41700.0,26.6619,26.6937,26.654,26.6857,41700.0
2012-07-30 12:25:00,33.62,33.63,33.59,33.6,60500.0,26.6857,26.6937,26.6619,26.6698,60500.0
2012-07-30 12:30:00,33.6,33.62,33.58,33.59,49100.0,26.6698,26.6857,26.654,26.6619,49100.0
2012-07-30 12:35:00,33.58,33.61,33.55,33.61,47900.0,26.654,26.6778,26.6302,26.6778,47900.0
2012-07-30 12:40:00,33.61,33.71,33.6,33.68,66600.0,26.6778,26.7572,26.6698,26.7333,66600.0
2012-07-30 12:45:00,33.69,33.71,33.63,33.63,43600.0,26.7413,26.7572,26.6937,26.6937,43600.0
2012-07-30 12:50:00,33.63,33.73,33.62,33.7,85200.0,26.6937,26.773,26.6857,26.7492,85200.0
2012-07-30 12:55:00,33.7,33.7,33.63,33.69,60600.0,26.7492,26.7492,26.6937,26.7413,60600.0
2012-07-30 13:00:00,33.68,33.7,33.66,33.7,72800.0,26.7333,26.7492,26.7175,26.7492,72800.0
2012-07-30 13:05:00,33.71,33.75,33.68,33.73,86000.0,26.7572,26.7889,26.7333,26.773,86000.0
2012-07-30 13:10:00,33.73,33.8,33.73,33.76,107300.0,26.773,26.8286,26.773,26.7968,107300.0
2012-07-30 13:15:00,33.76,33.8,33.73,33.79,61800.0,26.7968,26.8286,26.773,26.8206,61800.0
2012-07-30 13:20:00,33.79,33.86,33.77,33.84,105900.0,26.8206,26.8762,26.8048,26.8603,105900.0
2012-07-30 13:25:00,33.84,33.86,33.8,33.81,60700.0,26.8603,26.8762,26.8286,26.8365,60700.0
2012-07-30 13:30:00,33.81,33.91,33.8,33.91,86700.0,26.8365,26.9159,26.8286,26.9159,86700.0
2012-07-30 13:35:00,33.91,33.92,33.86,33.88,78400.0,26.9159,26.9238,26.8762,26.8921,78400.0
2012-07-30 13:40:00,33.88,33.91,33.85,33.87,100600.0,26.8921,26.9159,26.8683,26.8841,100600.0
2012-07-30 13:45:00,33.86,33.87,33.81,33.81,66400.0,26.8762,26.8841,26.8365,26.8365,66400.0
2012-07-30 13:50:00,33.81,33.83,33.77,33.81,56600.0,26.8365,26.8524,26.8048,26.8365,56600.0
2012-07-30 13:55:00,33.8,33.86,33.8,33.84,66600.0,26.8286,26.8762,26.8286,26.8603,66600.0
2012-07-30 14:00:00,33.84,33.84,33.77,33.82,87300.0,26.8603,26.8603,26.8048,26.8445,87300.0
2012-07-30 14:05:00,33.83,33.84,33.75,33.77,95200.0,26.8524,26.8603,26.7889,26.8048,95200.0
2012-07-30 14:10:00,33.77,33.79,33.72,33.77,80600.0,26.8048,26.8206,26.7651,26.8048,80600.0
2012-07-30 14:15:00,33.78,33.83,33.78,33.83,76900.0,26.8127,26.8524,26.8127,26.8524,76900.0
2012-07-30 14:20:00,33.83,33.89,33.83,33.86,90300.0,26.8524,26.9,26.8524,26.8762,90300.0
2012-07-30 14:25:00,33.86,33.95,33.86,33.95,100900.0,26.8762,26.9476,26.8762,26.9476,100900.0
2012-07-30 14:30:00,33.94,33.98,33.94,33.98,123500.0,26.9397,26.9715,26.9397,26.9715,123500.0
2012-07-30 14:35:00,33.97,33.99,33.97,33.98,88500.0,26.9635,26.9794,26.9635,26.9715,88500.0
2012-07-30 14:40:00,33.98,34.05,33.97,34.01,327100.0,26.9715,27.027,26.9635,26.9953,327100.0
2012-07-30 14:45:00,34.01,34.04,34.01,34.02,137700.0,26.9953,27.0191,26.9953,27.0032,137700.0
2012-07-30 14:50:00,34.02,34.03,33.97,33.99,82700.0,27.0032,27.0111,26.9635,26.9794,82700.0
2012-07-30 14:55:00,33.99,34.04,33.98,34.03,60400.0,26.9794,27.0191,26.9715,27.0111,60400.0
2012-07-30 15:00:00,34.02,34.03,33.99,34.0,46100.0,27.0032,27.0111,26.9794,26.9873,46100.0
2012-07-30 15:05:00,33.99,34.0,33.88,33.9,139000.0,26.9794,26.9873,26.8921,26.908,139000.0
2012-07-30 15:10:00,33.9,33.92,33.85,33.85,125100.0,26.908,26.9238,26.8683,26.8683,125100.0
2012-07-30 15:15:00,33.85,33.98,33.85,33.96,165600.0,26.8683,26.9715,26.8683,26.9556,165600.0
2012-07-30 15:20:00,33.96,34.05,33.93,33.99,257700.0,26.9556,27.027,26.9318,26.9794,257700.0
2012-07-30 15:25:00,33.99,34.01,33.93,33.99,100200.0,26.9794,26.9953,26.9318,26.9794,100200.0
2012-07-30 15:30:00,34.0,34.08,34.0,34.05,183900.0,26.9873,27.0508,26.9873,27.027,183900.0
2012-07-30 15:35:00,34.05,34.06,33.94,33.96,183900.0,27.027,27.035,26.9397,26.9556,183900.0
2012-07-30 15:40:00,33.97,34.03,33.97,33.99,260500.0,26.9635,27.0111,26.9635,26.9794,260500.0
2012-07-30 15:45:00,33.99,34.02,33.95,33.98,283300.0,26.9794,27.0032,26.9476,26.9715,283300.0
2012-07-30 15:50:00,33.98,34.05,33.98,34.01,302500.0,26.9715,27.027,26.9715,26.9953,302500.0
2012-07-30 15:55:00,34.01,34.02,33.98,34.0,542900.0,26.9953,27.0032,26.9715,26.9873,542900.0
2012-07-31 09:30:00,34.03,34.3,34.03,34.29,245100.0,27.0111,27.2255,27.0111,27.2175,245100.0
2012-07-31 09:35:00,34.28,34.28,34.11,34.12,234200.0,27.2096,27.2096,27.0746,27.0826,234200.0
2012-07-31 09:40:00,34.11,34.29,34.04,34.13,209200.0,27.0746,27.2175,27.0191,27.0905,209200.0
2012-07-31 09:45:00,34.14,34.14,33.89,33.95,309100.0,27.0985,27.0985,26.9,26.9476,309100.0
2012-07-31 09:50:00,33.94,33.94,33.79,33.79,260900.0,26.9397,26.9397,26.8206,26.8206,260900.0
2012-07-31 09:55:00,33.79,33.87,33.76,33.85,174400.0,26.8206,26.8841,26.7968,26.8683,174400.0
2012-07-31 10:00:00,33.86,33.92,33.76,33.78,177500.0,26.8762,26.9238,26.7968,26.8127,177500.0
2012-07-31 10:05:00,33.78,33.78,33.62,33.7,186600.0,26.8127,26.8127,26.6857,26.7492,186600.0
2012-07-31 10:10:00,33.7,33.87,33.67,33.84,150300.0,26.7492,26.8841,26.7254,26.8603,150300.0
2012-07-31 10:15:00,33.85,33.95,33.83,33.89,153700.0,26.8683,26.9476,26.8524,26.9,153700.0
2012-07-31 10:20:00,33.89,34.07,33.89,34.07,143400.0,26.9,27.0429,26.9,27.0429,143400.0
2012-07-31 10:25:00,34.06,34.09,33.97,33.97,124500.0,27.035,27.0588,26.9635,26.9635,124500.0
2012-07-31 10:30:00,33.97,34.05,33.9,33.91,189800.0,26.9635,27.027,26.908,26.9159,189800.0
2012-07-31 10:35:00,33.91,33.99,33.91,33.98,105900.0,26.9159,26.9794,26.9159,26.9715,105900.0
2012-07-31 10:40:00,33.97,34.05,33.91,34.05,148100.0,26.9635,27.027,26.9159,27.027,148100.0
2012-07-31 10:45:00,34.04,34.06,33.97,33.97,105100.0,27.0191,27.035,26.9635,26.9635,105100.0
2012-07-31 10:50:00,33.98,33.98,33.86,33.89,115500.0,26.9715,26.9715,26.8762,26.9,115500.0
2012-07-31 10:55:00,33.89,33.96,33.88,33.94,93900.0,26.9,26.9556,26.8921,26.9397,93900.0
2012-07-31 11:00:00,33.94,34.01,33.93,33.96,115500.0,26.9397,26.9953,26.9318,26.9556,115500.0
2012-07-31 11:05:00,33.95,34.0,33.91,33.99,61400.0,26.9476,26.9873,26.9159,26.9794,61400.0
2012-07-31 11:10:00,33.99,34.09,33.99,34.06,144700.0,26.9794,27.0588,26.9794,27.035,144700.0
2012-07-31 11:15:00,34.06,34.06,33.94,33.96,81500.0,27.035,27.035,26.9397,26.9556,81500.0
2012-07-31 11:20:00,33.97,34.03,33.96,33.99,147700.0,26.9635,27.0111,26.9556,26.9794,147700.0
2012-07-31 11:25:00,33.98,34.01,33.94,33.94,85900.0,26.9715,26.9953,26.9397,26.9397,85900.0
2012-07-31 11:30:00,33.93,33.94,33.86,33.89,95700.0,26.9318,26.9397,26.8762,26.9,95700.0
2012-07-31 11:35:00,33.89,33.97,33.88,33.94,46700.0,26.9,26.9635,26.8921,26.9397,46700.0
2012-07-31 11:40:00,33.94,33.96,33.88,33.88,89800.0,26.9397,26.9556,26.8921,26.8921,89800.0
2012-07-31 11:45:00,33.88,33.88,33.84,33.88,58800.0,26.8921,26.8921,26.8603,26.8921,58800.0
2012-07-31 11:50:00,33.88,33.93,33.88,33.9,51300.0,26.8921,26.9318,26.8921,26.908,51300.0
2012-07-31 11:55:00,33.9,33.98,33.88,33.96,58600.0,26.908,26.9715,26.8921,26.9556,58600.0
2012-07-31 12:00:00,33.96,33.96,33.77,33.77,96600.0,26.9556,26.9556,26.8048,26.8048,96600.0
2012-07-31 12:05:00,33.77,33.77,33.71,33.71,129500.0,26.8048,26.8048,26.7572,26.7572,129500.0
2012-07-31 12:10:00,33.71,33.72,33.59,33.65,187600.0,26.7572,26.7651,26.6619,26.7095,187600.0
2012-07-31 12:15:00,33.65,33.66,33.61,33.64,103000.0,26.7095,26.7175,26.6778,26.7016,103000.0
2012-07-31 12:20:00,33.64,33.66,33.62,33.65,67900.0,26.7016,26.7175,26.6857,26.7095,67900.0
2012-07-31 12:25:00,33.65,33.66,33.63,33.65,100300.0,26.7095,26.7175,26.6937,26.7095,100300.0
2012-07-31 12:30:00,33.65,33.65,33.6,33.62,82600.0,26.7095,26.7095,26.6698,26.6857,82600.0
2012-07-31 12:35:00,33.62,33.67,33.62,33.66,101600.0,26.6857,26.7254,26.6857,26.7175,101600.0
2012-07-31 12:40:00,33.65,33.67,33.63,33.64,56900.0,26.7095,26.7254,26.6937,26.7016,56900.0
2012-07-31 12:45:00,33.65,33.66,33.57,33.62,112900.0,26.7095,26.7175,26.646,26.6857,112900.0
2012-07-31 12:50:00,33.62,33.67,33.61,33.66,50500.0,26.6857,26.7254,26.6778,26.7175,50500.0
2012-07-31 12:55:00,33.66,33.69,33.65,33.65,122400.0,26.7175,26.7413,26.7095,26.7095,122400.0
2012-07-31 13:00:00,33.65,33.67,33.63,33.67,72400.0,26.7095,26.7254,26.6937,26.7254,72400.0
2012-07-31 13:05:00,33.67,33.78,33.66,33.76,113900.0,26.7254,26.8127,26.7175,26.7968,113900.0
2012-07-31 13:10:00,33.76,33.78,33.72,33.77,65500.0,26.7968,26.8127,26.7651,26.8048,65500.0
2012-07-31 13:15:00,33.77,33.78,33.76,33.78,42800.0,26.8048,26.8127,26.7968,26.8127,42800.0
2012-07-31 13:20:00,33.77,33.78,33.74,33.76,71600.0,26.8048,26.8127,26.781,26.7968,71600.0
2012-07-31 13:25:00,33.76,33.8,33.76,33.78,91400.0,26.7968,26.8286,26.7968,26.8127,91400.0
2012-07-31 13:30:00,33.79,33.8,33.78,33.78,52600.0,26.8206,26.8286,26.8127,26.8127,52600.0
2012-07-31 13:35:00,33.78,33.81,33.78,33.8,73800.0,26.8127,26.8365,26.8127,26.8286,73800.0
2012-07-31 13:40:00,33.79,33.8,33.76,33.77,45200.0,26.8206,26.8286,26.7968,26.8048,45200.0
2012-07-31 13:45:00,33.77,33.77,33.73,33.74,68000.0,26.8048,26.8048,26.773,26.781,68000.0
2012-07-31 13:50:00,33.74,33.81,33.73,33.79,53500.0,26.781,26.8365,26.773,26.8206,53500.0
2012-07-31 13:55:00,33.8,33.8,33.73,33.73,59500.0,26.8286,26.8286,26.773,26.773,59500.0
2012-07-31 14:00:00,33.73,33.77,33.7,33.76,51400.0,26.773,26.8048,26.7492,26.7968,51400.0
2012-07-31 14:05:00,33.77,33.86,33.76,33.84,138500.0,26.8048,26.8762,26.7968,26.8603,138500.0
2012-07-31 14:10:00,33.84,33.91,33.84,33.89,94800.0,26.8603,26.9159,26.8603,26.9,94800.0
2012-07-31 14:15:00,33.9,33.9,33.87,33.88,36700.0,26.908,26.908,26.8841,26.8921,36700.0
2012-07-31 14:20:00,33.88,33.94,33.86,33.94,111100.0,26.8921,26.9397,26.8762,26.9397,111100.0
2012-07-31 14:25:00,33.94,33.95,33.89,33.94,89300.0,26.9397,26.9476,26.9,26.9397,89300.0
2012-07-31 14:30:00,33.95,33.95,33.88,33.88,52500.0,26.9476,26.9476,26.8921,26.8921,52500.0
2012-07-31 14:35:00,33.88,33.94,33.87,33.91,74200.0,26.8921,26.9397,26.8841,26.9159,74200.0
2012-07-31 14:40:00,33.91,33.93,33.88,33.92,50900.0,26.9159,26.9318,26.8921,26.9238,50900.0
2012-07-31 14:45:00,33.91,33.94,33.85,33.85,105200.0,26.9159,26.9397,26.8683,26.8683,105200.0
2012-07-31 14:50:00,33.86,33.89,33.84,33.89,53500.0,26.8762,26.9,26.8603,26.9,53500.0
2012-07-31 14:55:00,33.89,33.9,33.75,33.76,63000.0,26.9,26.908,26.7889,26.7968,63000.0
2012-07-31 15:00:00,33.75,33.77,33.69,33.7,119200.0,26.7889,26.8048,26.7413,26.7492,119200.0
2012-07-31 15:05:00,33.7,33.74,33.7,33.74,108500.0,26.7492,26.781,26.7492,26.781,108500.0
2012-07-31 15:10:00,33.73,33.77,33.72,33.76,84100.0,26.773,26.8048,26.7651,26.7968,84100.0
2012-07-31 15:15:00,33.76,33.76,33.69,33.7,82600.0,26.7968,26.7968,26.7413,26.7492,82600.0
2012-07-31 15:20:00,33.71,33.73,33.69,33.71,77700.0,26.7572,26.773,26.7413,26.7572,77700.0
2012-07-31 15:25:00,33.7,33.76,33.7,33.75,90700.0,26.7492,26.7968,26.7492,26.7889,90700.0
2012-07-31 15:30:00,33.75,33.77,33.72,33.75,134700.0,26.7889,26.8048,26.7651,26.7889,134700.0
2012-07-31 15:35:00,33.75,33.77,33.69,33.7,223200.0,26.7889,26.8048,26.7413,26.7492,223200.0
2012-07-31 15:40:00,33.7,33.71,33.56,33.67,237300.0,26.7492,26.7572,26.6381,26.7254,237300.0
2012-07-31 15:45:00,33.68,33.7,33.62,33.64,240800.0,26.7333,26.7492,26.6857,26.7016,240800.0
2012-07-31 15:50:00,33.64,33.72,33.64,33.7,322100.0,26.7016,26.7651,26.7016,26.7492,322100.0
2012-07-31 15:55:00,33.7,33.71,33.66,33.66,567100.0,26.7492,26.7572,26.7175,26.7175,567100.0
2012-08-01 09:30:00,33.58,33.69,33.47,33.63,831500.0,26.654,26.7413,26.5667,26.6937,831500.0
2012-08-01 09:35:00,33.62,33.68,33.52,33.65,329900.0,26.6857,26.7333,26.6063,26.7095,329900.0
2012-08-01 09:40:00,33.66,33.71,33.55,33.57,421100.0,26.7175,26.7572,26.6302,26.646,421100.0
2012-08-01 09:45:00,33.56,33.57,33.44,33.52,250500.0,26.6381,26.646,26.5428,26.6063,250500.0
2012-08-01 09:50:00,33.52,33.55,33.43,33.55,231400.0,26.6063,26.6302,26.5349,26.6302,231400.0
2012-08-01 09:55:00,33.56,33.56,33.38,33.43,206700.0,26.6381,26.6381,26.4952,26.5349,206700.0
2012-08-01 10:00:00,33.41,33.51,33.38,33.4,371800.0,26.519,26.5984,26.4952,26.5111,371800.0
2012-08-01 10:05:00,33.41,33.41,33.24,33.37,319500.0,26.519,26.519,26.3841,26.4873,319500.0
2012-08-01 10:10:00,33.37,33.41,33.22,33.29,147100.0,26.4873,26.519,26.3682,26.4238,147100.0
2012-08-01 10:15:00,33.29,33.36,33.24,33.26,279500.0,26.4238,26.4793,26.3841,26.4,279500.0
2012-08-01 10:20:00,33.26,33.41,33.25,33.41,207600.0,26.4,26.519,26.392,26.519,207600.0
2012-08-01 10:25:00,33.41,33.41,33.34,33.38,195600.0,26.519,26.519,26.4635,26.4952,195600.0
2012-08-01 10:30:00,33.39,33.41,33.33,33.36,222000.0,26.5032,26.519,26.4555,26.4793,222000.0
2012-08-01 10:35:00,33.36,33.45,33.34,33.44,189600.0,26.4793,26.5508,26.4635,26.5428,189600.0
2012-08-01 10:40:00,33.45,33.55,33.4,33.4,124200.0,26.5508,26.6302,26.5111,26.5111,124200.0
2012-08-01 10:45:00,33.41,33.54,33.39,33.49,211100.0,26.519,26.6222,26.5032,26.5825,211100.0
2012-08-01 10:50:00,33.49,33.51,33.42,33.5,80200.0,26.5825,26.5984,26.527,26.5905,80200.0
2012-08-01 10:55:00,33.51,33.52,33.46,33.49,201100.0,26.5984,26.6063,26.5587,26.5825,201100.0
2012-08-01 11:00:00,33.49,33.51,33.45,33.45,122400.0,26.5825,26.5984,26.5508,26.5508,122400.0
2012-08-01 11:05:00,33.46,33.47,33.41,33.45,45400.0,26.5587,26.5667,26.519,26.5508,45400.0
2012-08-01 11:10:00,33.46,33.47,33.38,33.39,61900.0,26.5587,26.5667,26.4952,26.5032,61900.0
2012-08-01 11:15:00,33.39,33.41,33.36,33.4,65500.0,26.5032,26.519,26.4793,26.5111,65500.0
2012-08-01 11:20:00,33.39,33.45,33.38,33.4,119500.0,26.5032,26.5508,26.4952,26.5111,119500.0
2012-08-01 11:25:00,33.41,33.44,33.39,33.44,114400.0,26.519,26.5428,26.5032,26.5428,114400.0
2012-08-01 11:30:00,33.43,33.44,33.39,33.4,138600.0,26.5349,26.5428,26.5032,26.5111,138600.0
2012-08-01 11:35:00,33.4,33.45,33.37,33.45,100100.0,26.5111,26.5508,26.4873,26.5508,100100.0
2012-08-01 11:40:00,33.45,33.5,33.44,33.5,106200.0,26.5508,26.5905,26.5428,26.5905,106200.0
2012-08-01 11:45:00,33.49,33.59,33.49,33.57,166400.0,26.5825,26.6619,26.5825,26.646,166400.0
2012-08-01 11:50:00,33.57,33.67,33.57,33.65,100400.0,26.646,26.7254,26.646,26.7095,100400.0
2012-08-01 11:55:00,33.65,33.7,33.63,33.7,88000.0,26.7095,26.7492,26.6937,26.7492,88000.0
2012-08-01 12:00:00,33.71,33.79,33.67,33.75,125600.0,26.7572,26.8206,26.7254,26.7889,125600.0
2012-08-01 12:05:00,33.75,33.75,33.66,33.66,104700.0,26.7889,26.7889,26.7175,26.7175,104700.0
2012-08-01 12:10:00,33.68,33.7,33.64,33.67,60400.0,26.7333,26.7492,26.7016,26.7254,60400.0
2012-08-01 12:15:00,33.67,33.75,33.66,33.74,86400.0,26.7254,26.7889,26.7175,26.781,86400.0
2012-08-01 12:20:00,33.74,33.76,33.72,33.74,89100.0,26.781,26.7968,26.7651,26.781,89100.0
2012-08-01 12:25:00,33.74,33.78,33.74,33.77,52200.0,26.781,26.8127,26.781,26.8048,52200.0
2012-08-01 12:30:00,33.77,33.95,33.77,33.9,139300.0,26.8048,26.9476,26.8048,26.908,139300.0
2012-08-01 12:35:00,33.9,33.91,33.84,33.89,93800.0,26.908,26.9159,26.8603,26.9,93800.0
2012-08-01 12:40:00,33.89,33.9,33.84,33.84,76200.0,26.9,26.908,26.8603,26.8603,76200.0
2012-08-01 12:45:00,33.84,33.85,33.77,33.8,72500.0,26.8603,26.8683,26.8048,26.8286,72500.0
2012-08-01 12:50:00,33.8,33.81,33.74,33.75,45400.0,26.8286,26.8365,26.781,26.7889,45400.0
2012-08-01 12:55:00,33.75,33.77,33.71,33.77,70400.0,26.7889,26.8048,26.7572,26.8048,70400.0
2012-08-01 13:00:00,33.78,33.83,33.77,33.83,55500.0,26.8127,26.8524,26.8048,26.8524,55500.0
2012-08-01 13:05:00,33.82,33.87,33.78,33.8,104000.0,26.8445,26.8841,26.8127,26.8286,104000.0
2012-08-01 13:10:00,33.8,33.81,33.77,33.78,46900.0,26.8286,26.8365,26.8048,26.8127,46900.0
2012-08-01 13:15:00,33.78,33.79,33.75,33.75,68900.0,26.8127,26.8206,26.7889,26.7889,68900.0
2012-08-01 13:20:00,33.76,33.82,33.75,33.8,85700.0,26.7968,26.8445,26.7889,26.8286,85700.0
2012-08-01 13:25:00,33.8,33.81,33.75,33.78,97300.0,26.8286,26.8365,26.7889,26.8127,97300.0
2012-08-01 13:30:00,33.78,33.8,33.76,33.79,48200.0,26.8127,26.8286,26.7968,26.8206,48200.0
2012-08-01 13:35:00,33.79,33.83,33.78,33.81,43200.0,26.8206,26.8524,26.8127,26.8365,43200.0
2012-08-01 13:40:00,33.82,33.84,33.78,33.82,54400.0,26.8445,26.8603,26.8127,26.8445,54400.0
2012-08-01 13:45:00,33.83,33.87,33.82,33.82,41400.0,26.8524,26.8841,26.8445,26.8445,41400.0
2012-08-01 13:50:00,33.81,33.83,33.78,33.79,77000.0,26.8365,26.8524,26.8127,26.8206,77000.0
2012-08-01 13:55:00,33.79,33.79,33.69,33.7,52900.0,26.8206,26.8206,26.7413,26.7492,52900.0
2012-08-01 14:00:00,33.7,33.73,33.66,33.71,56900.0,26.7492,26.773,26.7175,26.7572,56900.0
2012-08-01 14:05:00,33.71,33.74,33.64,33.65,102400.0,26.7572,26.781,26.7016,26.7095,102400.0
2012-08-01 14:10:00,33.66,33.72,33.45,33.57,217400.0,26.7175,26.7651,26.5508,26.646,217400.0
2012-08-01 14:15:00,33.58,33.61,33.46,33.51,247400.0,26.654,26.6778,26.5587,26.5984,247400.0
2012-08-01 14:20:00,33.49,33.82,33.48,33.71,267200.0,26.5825,26.8445,26.5746,26.7572,267200.0
2012-08-01 14:25:00,33.71,33.85,33.66,33.82,196200.0,26.7572,26.8683,26.7175,26.8445,196200.0
2012-08-01 14:30:00,33.82,33.83,33.7,33.73,220700.0,26.8445,26.8524,26.7492,26.773,220700.0
2012-08-01 14:35:00,33.72,33.84,33.71,33.77,116200.0,26.7651,26.8603,26.7572,26.8048,116200.0
2012-08-01 14:40:00,33.77,33.84,33.74,33.76,87400.0,26.8048,26.8603,26.781,26.7968,87400.0
2012-08-01 14:45:00,33.75,33.76,33.59,33.64,158800.0,26.7889,26.7968,26.6619,26.7016,158800.0
2012-08-01 14:50:00,33.65,33.68,33.58,33.61,97400.0,26.7095,26.7333,26.654,26.6778,97400.0
2012-08-01 14:55:00,33.62,33.69,33.59,33.69,72000.0,26.6857,26.7413,26.6619,26.7413,72000.0
2012-08-01 15:00:00,33.69,33.69,33.61,33.62,78300.0,26.7413,26.7413,26.6778,26.6857,78300.0
2012-08-01 15:05:00,33.61,33.73,33.61,33.7,226100.0,26.6778,26.773,26.6778,26.7492,226100.0
2012-08-01 15:10:00,33.69,33.73,33.63,33.65,134300.0,26.7413,26.773,26.6937,26.7095,134300.0
2012-08-01 15:15:00,33.64,33.66,33.6,33.61,105100.0,26.7016,26.7175,26.6698,26.6778,105100.0
2012-08-01 15:20:00,33.61,33.65,33.59,33.64,100600.0,26.6778,26.7095,26.6619,26.7016,100600.0
2012-08-01 15:25:00,33.64,33.79,33.64,33.73,152600.0,26.7016,26.8206,26.7016,26.773,152600.0
2012-08-01 15:30:00,33.73,33.74,33.67,33.69,134000.0,26.773,26.781,26.7254,26.7413,134000.0
2012-08-01 15:35:00,33.7,33.73,33.61,33.64,153700.0,26.7492,26.773,26.6778,26.7016,153700.0
2012-08-01 15:40:00,33.66,33.69,33.63,33.65,129600.0,26.7175,26.7413,26.6937,26.7095,129600.0
2012-08-01 15:45:00,33.65,33.67,33.55,33.58,228500.0,26.7095,26.7254,26.6302,26.654,228500.0
2012-08-01 15:50:00,33.58,33.63,33.56,33.58,192800.0,26.654,26.6937,26.6381,26.654,192800.0
2012-08-01 15:55:00,33.58,33.61,33.57,33.57,117200.0,26.654,26.6778,26.646,26.646,117200.0
2012-08-02 09:30:00,32.91,33.04,32.52,32.73,630300.0,26.1222,26.2253,25.8126,25.9793,630300.0
2012-08-02 09:35:00,32.73,32.82,32.58,32.75,205600.0,25.9793,26.0507,25.8602,25.9952,205600.0
2012-08-02 09:40:00,32.77,33.03,32.76,33.02,197500.0,26.011,26.2174,26.0031,26.2095,197500.0
2012-08-02 09:45:00,33.02,33.13,32.99,33.03,232600.0,26.2095,26.2968,26.1857,26.2174,232600.0
2012-08-02 09:50:00,33.02,33.02,32.84,32.87,225900.0,26.2095,26.2095,26.0666,26.0904,225900.0
2012-08-02 09:55:00,32.87,33.11,32.85,33.08,159200.0,26.0904,26.2809,26.0745,26.2571,159200.0
2012-08-02 10:00:00,33.06,33.18,32.97,33.04,218100.0,26.2412,26.3365,26.1698,26.2253,218100.0
2012-08-02 10:05:00,33.03,33.26,32.99,33.19,196900.0,26.2174,26.4,26.1857,26.3444,196900.0
2012-08-02 10:10:00,33.19,33.25,33.15,33.22,184400.0,26.3444,26.392,26.3127,26.3682,184400.0
2012-08-02 10:15:00,33.23,33.27,33.17,33.19,150700.0,26.3762,26.4079,26.3285,26.3444,150700.0
2012-08-02 10:20:00,33.2,33.32,33.19,33.22,133000.0,26.3523,26.4476,26.3444,26.3682,133000.0
2012-08-02 10:25:00,33.21,33.37,33.21,33.3,297100.0,26.3603,26.4873,26.3603,26.4317,297100.0
2012-08-02 10:30:00,33.29,33.3,33.02,33.08,185300.0,26.4238,26.4317,26.2095,26.2571,185300.0
2012-08-02 10:35:00,33.09,33.14,33.0,33.01,151300.0,26.265,26.3047,26.1936,26.2015,151300.0
2012-08-02 10:40:00,33.0,33.03,32.91,32.93,241200.0,26.1936,26.2174,26.1222,26.138,241200.0
2012-08-02 10:45:00,32.91,33.18,32.91,33.17,216700.0,26.1222,26.3365,26.1222,26.3285,216700.0
2012-08-02 10:50:00,33.16,33.18,33.01,33.03,110900.0,26.3206,26.3365,26.2015,26.2174,110900.0
2012-08-02 10:55:00,33.02,33.04,32.88,32.9,204900.0,26.2095,26.2253,26.0983,26.1142,204900.0
2012-08-02 11:00:00,32.89,32.98,32.85,32.91,178200.0,26.1063,26.1777,26.0745,26.1222,178200.0
2012-08-02 11:05:00,32.9,32.98,32.82,32.84,160100.0,26.1142,26.1777,26.0507,26.0666,160100.0
2012-08-02 11:10:00,32.83,32.86,32.79,32.82,129500.0,26.0587,26.0825,26.0269,26.0507,129500.0
2012-08-02 11:15:00,32.82,32.83,32.7,32.74,158300.0,26.0507,26.0587,25.9555,25.9872,158300.0
2012-08-02 11:20:00,32.73,32.73,32.62,32.66,165600.0,25.9793,25.9793,25.892,25.9237,165600.0
2012-08-02 11:25:00,32.66,32.75,32.62,32.71,167800.0,25.9237,25.9952,25.892,25.9634,167800.0
2012-08-02 11:30:00,32.71,32.71,32.65,32.71,136000.0,25.9634,25.9634,25.9158,25.9634,136000.0
2012-08-02 11:35:00,32.71,32.76,32.58,32.61,225500.0,25.9634,26.0031,25.8602,25.884,225500.0
2012-08-02 11:40:00,32.59,32.65,32.53,32.59,209000.0,25.8682,25.9158,25.8205,25.8682,209000.0
2012-08-02 11:45:00,32.58,32.68,32.58,32.68,82400.0,25.8602,25.9396,25.8602,25.9396,82400.0
2012-08-02 11:50:00,32.68,32.7,32.6,32.67,124900.0,25.9396,25.9555,25.8761,25.9317,124900.0
2012-08-02 11:55:00,32.67,32.7,32.62,32.68,104600.0,25.9317,25.9555,25.892,25.9396,104600.0
2012-08-02 12:00:00,32.68,32.78,32.68,32.77,49600.0,25.9396,26.019,25.9396,26.011,49600.0
2012-08-02 12:05:00,32.77,32.77,32.69,32.71,84800.0,26.011,26.011,25.9475,25.9634,84800.0
2012-08-02 12:10:00,32.7,32.77,32.69,32.77,101700.0,25.9555,26.011,25.9475,26.011,101700.0
2012-08-02 12:15:00,32.77,32.8,32.7,32.74,100000.0,26.011,26.0348,25.9555,25.9872,100000.0
2012-08-02 12:20:00,32.74,32.75,32.7,32.72,157200.0,25.9872,25.9952,25.9555,25.9713,157200.0
2012-08-02 12:25:00,32.72,32.73,32.67,32.67,128800.0,25.9713,25.9793,25.9317,25.9317,128800.0
2012-08-02 12:30:00,32.67,32.67,32.5,32.55,174800.0,25.9317,25.9317,25.7967,25.8364,174800.0
2012-08-02 12:35:00,32.53,32.6,32.53,32.57,96400.0,25.8205,25.8761,25.8205,25.8523,96400.0
2012-08-02 12:40:00,32.58,32.59,32.55,32.55,50200.0,25.8602,25.8682,25.8364,25.8364,50200.0
2012-08-02 12:45:00,32.55,32.55,32.49,32.52,170000.0,25.8364,25.8364,25.7888,25.8126,170000.0
2012-08-02 12:50:00,32.52,32.53,32.48,32.49,128100.0,25.8126,25.8205,25.7808,25.7888,128100.0
2012-08-02 12:55:00,32.48,32.56,32.48,32.53,162300.0,25.7808,25.8443,25.7808,25.8205,162300.0
2012-08-02 13:00:00,32.54,32.57,32.52,32.54,112300.0,25.8285,25.8523,25.8126,25.8285,112300.0
2012-08-02 13:05:00,32.55,32.56,32.49,32.56,103700.0,25.8364,25.8443,25.7888,25.8443,103700.0
2012-08-02 13:10:00,32.56,32.58,32.53,32.55,60500.0,25.8443,25.8602,25.8205,25.8364,60500.0
2012-08-02 13:15:00,32.54,32.56,32.5,32.51,98900.0,25.8285,25.8443,25.7967,25.8047,98900.0
2012-08-02 13:20:00,32.51,32.57,32.5,32.52,54500.0,25.8047,25.8523,25.7967,25.8126,54500.0
2012-08-02 13:25:00,32.52,32.57,32.51,32.53,48500.0,25.8126,25.8523,25.8047,25.8205,48500.0
2012-08-02 13:30:00,32.53,32.54,32.49,32.53,90000.0,25.8205,25.8285,25.7888,25.8205,90000.0
2012-08-02 13:35:00,32.53,32.53,32.46,32.49,105500.0,25.8205,25.8205,25.765,25.7888,105500.0
2012-08-02 13:40:00,32.48,32.52,32.47,32.49,77900.0,25.7808,25.8126,25.7729,25.7888,77900.0
2012-08-02 13:45:00,32.49,32.52,32.46,32.5,105000.0,25.7888,25.8126,25.765,25.7967,105000.0
2012-08-02 13:50:00,32.49,32.51,32.44,32.45,141600.0,25.7888,25.8047,25.7491,25.757,141600.0
2012-08-02 13:55:00,32.44,32.44,32.33,32.34,159800.0,25.7491,25.7491,25.6618,25.6697,159800.0
2012-08-02 14:00:00,32.33,32.37,32.32,32.34,81700.0,25.6618,25.6935,25.6538,25.6697,81700.0
2012-08-02 14:05:00,32.34,32.41,32.34,32.4,128800.0,25.6697,25.7253,25.6697,25.7173,128800.0
2012-08-02 14:10:00,32.4,32.45,32.4,32.45,58500.0,25.7173,25.757,25.7173,25.757,58500.0
2012-08-02 14:15:00,32.44,32.46,32.38,32.38,139900.0,25.7491,25.765,25.7015,25.7015,139900.0
2012-08-02 14:20:00,32.38,32.41,32.37,32.39,69900.0,25.7015,25.7253,25.6935,25.7094,69900.0
2012-08-02 14:25:00,32.38,32.44,32.34,32.41,186700.0,25.7015,25.7491,25.6697,25.7253,186700.0
2012-08-02 14:30:00,32.4,32.47,32.38,32.45,74800.0,25.7173,25.7729,25.7015,25.757,74800.0
2012-08-02 14:35:00,32.45,32.59,32.43,32.55,149400.0,25.757,25.8682,25.7412,25.8364,149400.0
2012-08-02 14:40:00,32.56,32.58,32.53,32.57,105300.0,25.8443,25.8602,25.8205,25.8523,105300.0
2012-08-02 14:45:00,32.57,32.57,32.51,32.52,80200.0,25.8523,25.8523,25.8047,25.8126,80200.0
2012-08-02 14:50:00,32.53,32.55,32.46,32.51,86600.0,25.8205,25.8364,25.765,25.8047,86600.0
2012-08-02 14:55:00,32.5,32.55,32.48,32.52,89300.0,25.7967,25.8364,25.7808,25.8126,89300.0
2012-08-02 15:00:00,32.52,32.6,32.52,32.59,78000.0,25.8126,25.8761,25.8126,25.8682,78000.0
2012-08-02 15:05:00,32.59,32.63,32.57,32.58,134800.0,25.8682,25.8999,25.8523,25.8602,134800.0
2012-08-02 15:10:00,32.58,32.6,32.56,32.57,151300.0,25.8602,25.8761,25.8443,25.8523,151300.0
2012-08-02 15:15:00,32.56,32.62,32.52,32.61,164600.0,25.8443,25.892,25.8126,25.884,164600.0
2012-08-02 15:20:00,32.61,32.64,32.58,32.58,92600.0,25.884,25.9078,25.8602,25.8602,92600.0
2012-08-02 15:25:00,32.58,32.6,32.5,32.5,124400.0,25.8602,25.8761,25.7967,25.7967,124400.0
2012-08-02 15:30:00,32.51,32.52,32.47,32.5,199000.0,25.8047,25.8126,25.7729,25.7967,199000.0
2012-08-02 15:35:00,32.51,32.57,32.46,32.54,197000.0,25.8047,25.8523,25.765,25.8285,197000.0
2012-08-02 15:40:00,32.55,32.56,32.48,32.52,224500.0,25.8364,25.8443,25.7808,25.8126,224500.0
2012-08-02 15:45:00,32.52,32.66,32.52,32.66,405500.0,25.8126,25.9237,25.8126,25.9237,405500.0
2012-08-02 15:50:00,32.65,32.67,32.6,32.65,465400.0,25.9158,25.9317,25.8761,25.9158,465400.0
2012-08-02 15:55:00,32.64,32.72,32.64,32.69,900000.0,25.9078,25.9713,25.9078,25.9475,900000.0
2012-08-03 09:30:00,33.32,33.39,33.21,33.24,340200.0,26.4476,26.5032,26.3603,26.3841,340200.0
2012-08-03 09:35:00,33.24,33.24,33.1,33.14,214400.0,26.3841,26.3841,26.273,26.3047,214400.0
2012-08-03 09:40:00,33.14,33.17,33.01,33.04,183900.0,26.3047,26.3285,26.2015,26.2253,183900.0
2012-08-03 09:45:00,33.04,33.34,33.01,33.27,517600.0,26.2253,26.4635,26.2015,26.4079,517600.0
2012-08-03 09:50:00,33.27,33.36,33.19,33.33,223700.0,26.4079,26.4793,26.3444,26.4555,223700.0
2012-08-03 09:55:00,33.33,33.4,33.29,33.39,134700.0,26.4555,26.5111,26.4238,26.5032,134700.0
2012-08-03 10:00:00,33.4,33.51,33.38,33.44,281200.0,26.5111,26.5984,26.4952,26.5428,281200.0
2012-08-03 10:05:00,33.45,33.51,33.43,33.47,211300.0,26.5508,26.5984,26.5349,26.5667,211300.0
2012-08-03 10:10:00,33.46,33.49,33.43,33.45,129200.0,26.5587,26.5825,26.5349,26.5508,129200.0
2012-08-03 10:15:00,33.45,33.49,33.39,33.39,119100.0,26.5508,26.5825,26.5032,26.5032,119100.0
2012-08-03 10:20:00,33.39,33.39,33.26,33.3,200300.0,26.5032,26.5032,26.4,26.4317,200300.0
2012-08-03 10:25:00,33.3,33.46,33.29,33.41,209000.0,26.4317,26.5587,26.4238,26.519,209000.0
2012-08-03 10:30:00,33.42,33.48,33.35,33.41,123600.0,26.527,26.5746,26.4714,26.519,123600.0
2012-08-03 10:35:00,33.41,33.44,33.37,33.38,131000.0,26.519,26.5428,26.4873,26.4952,131000.0
2012-08-03 10:40:00,33.38,33.44,33.29,33.37,150300.0,26.4952,26.5428,26.4238,26.4873,150300.0
2012-08-03 10:45:00,33.38,33.39,33.31,33.36,47300.0,26.4952,26.5032,26.4397,26.4793,47300.0
2012-08-03 10:50:00,33.37,33.46,33.35,33.45,120200.0,26.4873,26.5587,26.4714,26.5508,120200.0
2012-08-03 10:55:00,33.45,33.49,33.42,33.46,107200.0,26.5508,26.5825,26.527,26.5587,107200.0
2012-08-03 11:00:00,33.46,33.51,33.41,33.45,207800.0,26.5587,26.5984,26.519,26.5508,207800.0
2012-08-03 11:05:00,33.45,33.48,33.37,33.4,106300.0,26.5508,26.5746,26.4873,26.5111,106300.0
2012-08-03 11:10:00,33.4,33.54,33.38,33.52,157000.0,26.5111,26.6222,26.4952,26.6063,157000.0
2012-08-03 11:15:00,33.53,33.54,33.45,33.47,143700.0,26.6143,26.6222,26.5508,26.5667,143700.0
2012-08-03 11:20:00,33.47,33.51,33.44,33.48,89500.0,26.5667,26.5984,26.5428,26.5746,89500.0
2012-08-03 11:25:00,33.49,33.54,33.48,33.52,122800.0,26.5825,26.6222,26.5746,26.6063,122800.0
2012-08-03 11:30:00,33.53,33.6,33.52,33.59,150100.0,26.6143,26.6698,26.6063,26.6619,150100.0
2012-08-03 11:35:00,33.6,33.69,33.59,33.69,162600.0,26.6698,26.7413,26.6619,26.7413,162600.0
2012-08-03 11:40:00,33.69,33.82,33.69,33.8,223600.0,26.7413,26.8445,26.7413,26.8286,223600.0
2012-08-03 11:45:00,33.8,33.83,33.71,33.72,139800.0,26.8286,26.8524,26.7572,26.7651,139800.0
2012-08-03 11:50:00,33.71,33.78,33.7,33.77,105700.0,26.7572,26.8127,26.7492,26.8048,105700.0
2012-08-03 11:55:00,33.77,33.8,33.76,33.8,104400.0,26.8048,26.8286,26.7968,26.8286,104400.0
2012-08-03 12:00:00,33.8,33.85,33.78,33.79,233400.0,26.8286,26.8683,26.8127,26.8206,233400.0
2012-08-03 12:05:00,33.79,33.8,33.7,33.71,84400.0,26.8206,26.8286,26.7492,26.7572,84400.0
2012-08-03 12:10:00,33.71,33.76,33.67,33.67,93200.0,26.7572,26.7968,26.7254,26.7254,93200.0
2012-08-03 12:15:00,33.68,33.7,33.65,33.66,112900.0,26.7333,26.7492,26.7095,26.7175,112900.0
2012-08-03 12:20:00,33.66,33.67,33.64,33.67,67300.0,26.7175,26.7254,26.7016,26.7254,67300.0
2012-08-03 12:25:00,33.66,33.69,33.63,33.68,74000.0,26.7175,26.7413,26.6937,26.7333,74000.0
2012-08-03 12:30:00,33.68,33.71,33.66,33.67,43800.0,26.7333,26.7572,26.7175,26.7254,43800.0
2012-08-03 12:35:00,33.67,33.69,33.65,33.69,90900.0,26.7254,26.7413,26.7095,26.7413,90900.0
2012-08-03 12:40:00,33.68,33.73,33.67,33.68,80700.0,26.7333,26.773,26.7254,26.7333,80700.0
2012-08-03 12:45:00,33.69,33.7,33.67,33.67,34100.0,26.7413,26.7492,26.7254,26.7254,34100.0
2012-08-03 12:50:00,33.67,33.72,33.67,33.7,77400.0,26.7254,26.7651,26.7254,26.7492,77400.0
2012-08-03 12:55:00,33.71,33.72,33.69,33.69,46400.0,26.7572,26.7651,26.7413,26.7413,46400.0
2012-08-03 13:00:00,33.7,33.72,33.7,33.71,53800.0,26.7492,26.7651,26.7492,26.7572,53800.0
2012-08-03 13:05:00,33.71,33.75,33.7,33.74,118300.0,26.7572,26.7889,26.7492,26.781,118300.0
2012-08-03 13:10:00,33.74,33.75,33.7,33.71,121700.0,26.781,26.7889,26.7492,26.7572,121700.0
2012-08-03 13:15:00,33.72,33.75,33.68,33.68,71100.0,26.7651,26.7889,26.7333,26.7333,71100.0
2012-08-03 13:20:00,33.68,33.69,33.65,33.65,58900.0,26.7333,26.7413,26.7095,26.7095,58900.0
2012-08-03 13:25:00,33.65,33.66,33.63,33.65,56400.0,26.7095,26.7175,26.6937,26.7095,56400.0
2012-08-03 13:30:00,33.66,33.66,33.63,33.64,58700.0,26.7175,26.7175,26.6937,26.7016,58700.0
2012-08-03 13:35:00,33.64,33.64,33.6,33.61,54900.0,26.7016,26.7016,26.6698,26.6778,54900.0
2012-08-03 13:40:00,33.61,33.62,33.59,33.59,44700.0,26.6778,26.6857,26.6619,26.6619,44700.0
2012-08-03 13:45:00,33.59,33.59,33.56,33.58,34700.0,26.6619,26.6619,26.6381,26.654,34700.0
2012-08-03 13:50:00,33.58,33.59,33.55,33.59,80800.0,26.654,26.6619,26.6302,26.6619,80800.0
2012-08-03 13:55:00,33.59,33.68,33.59,33.68,107400.0,26.6619,26.7333,26.6619,26.7333,107400.0
2012-08-03 14:00:00,33.68,33.72,33.68,33.72,104200.0,26.7333,26.7651,26.7333,26.7651,104200.0
2012-08-03 14:05:00,33.72,33.74,33.7,33.73,43400.0,26.7651,26.781,26.7492,26.773,43400.0
2012-08-03 14:10:00,33.74,33.8,33.73,33.78,201100.0,26.781,26.8286,26.773,26.8127,201100.0
2012-08-03 14:15:00,33.79,33.8,33.77,33.8,102300.0,26.8206,26.8286,26.8048,26.8286,102300.0
2012-08-03 14:20:00,33.79,33.83,33.79,33.83,139000.0,26.8206,26.8524,26.8206,26.8524,139000.0
2012-08-03 14:25:00,33.82,33.85,33.8,33.8,181100.0,26.8445,26.8683,26.8286,26.8286,181100.0
2012-08-03 14:30:00,33.8,33.84,33.79,33.83,126400.0,26.8286,26.8603,26.8206,26.8524,126400.0
2012-08-03 14:35:00,33.82,33.86,33.82,33.86,296500.0,26.8445,26.8762,26.8445,26.8762,296500.0
2012-08-03 14:40:00,33.85,33.86,33.76,33.78,142000.0,26.8683,26.8762,26.7968,26.8127,142000.0
2012-08-03 14:45:00,33.79,33.8,33.71,33.73,127200.0,26.8206,26.8286,26.7572,26.773,127200.0
2012-08-03 14:50:00,33.73,33.76,33.72,33.75,104900.0,26.773,26.7968,26.7651,26.7889,104900.0
2012-08-03 14:55:00,33.75,33.77,33.74,33.75,100200.0,26.7889,26.8048,26.781,26.7889,100200.0
2012-08-03 15:00:00,33.74,33.77,33.73,33.77,119500.0,26.781,26.8048,26.773,26.8048,119500.0
2012-08-03 15:05:00,33.77,33.79,33.74,33.75,143000.0,26.8048,26.8206,26.781,26.7889,143000.0
2012-08-03 15:10:00,33.75,33.75,33.74,33.74,71200.0,26.7889,26.7889,26.781,26.781,71200.0
2012-08-03 15:15:00,33.75,33.75,33.71,33.72,92900.0,26.7889,26.7889,26.7572,26.7651,92900.0
2012-08-03 15:20:00,33.72,33.76,33.68,33.68,101500.0,26.7651,26.7968,26.7333,26.7333,101500.0
2012-08-03 15:25:00,33.68,33.7,33.66,33.68,116100.0,26.7333,26.7492,26.7175,26.7333,116100.0
2012-08-03 15:30:00,33.68,33.7,33.64,33.66,170500.0,26.7333,26.7492,26.7016,26.7175,170500.0
2012-08-03 15:35:00,33.65,33.66,33.57,33.59,171100.0,26.7095,26.7175,26.646,26.6619,171100.0
2012-08-03 15:40:00,33.58,33.59,33.48,33.49,245100.0,26.654,26.6619,26.5746,26.5825,245100.0
2012-08-03 15:45:00,33.48,33.51,33.47,33.48,315600.0,26.5746,26.5984,26.5667,26.5746,315600.0
2012-08-03 15:50:00,33.48,33.49,33.43,33.43,497500.0,26.5746,26.5825,26.5349,26.5349,497500.0
2012-08-03 15:55:00,33.43,33.5,33.4,33.5,823700.0,26.5349,26.5905,26.5111,26.5905,823700.0
2012-08-06 09:30:00,33.65,33.9,33.62,33.82,312000.0,26.7095,26.908,26.6857,26.8445,312000.0
2012-08-06 09:35:00,33.82,34.08,33.8,33.98,200100.0,26.8445,27.0508,26.8286,26.9715,200100.0
2012-08-06 09:40:00,33.97,34.0,33.91,33.97,135400.0,26.9635,26.9873,26.9159,26.9635,135400.0
2012-08-06 09:45:00,33.97,34.14,33.97,34.14,494900.0,26.9635,27.0985,26.9635,27.0985,494900.0
2012-08-06 09:50:00,34.13,34.22,34.1,34.2,307500.0,27.0905,27.162,27.0667,27.1461,307500.0
2012-08-06 09:55:00,34.2,34.29,34.2,34.26,324600.0,27.1461,27.2175,27.1461,27.1937,324600.0
2012-08-06 10:00:00,34.27,34.27,34.2,34.21,194900.0,27.2016,27.2016,27.1461,27.154,194900.0
2012-08-06 10:05:00,34.22,34.26,34.2,34.23,221300.0,27.162,27.1937,27.1461,27.1699,221300.0
2012-08-06 10:10:00,34.24,34.36,34.21,34.31,314800.0,27.1778,27.2731,27.154,27.2334,314800.0
2012-08-06 10:15:00,34.3,34.41,34.26,34.4,312900.0,27.2255,27.3128,27.1937,27.3048,312900.0
2012-08-06 10:20:00,34.39,34.43,34.35,34.36,174400.0,27.2969,27.3286,27.2651,27.2731,174400.0
2012-08-06 10:25:00,34.36,34.39,34.28,34.38,215800.0,27.2731,27.2969,27.2096,27.289,215800.0
2012-08-06 10:30:00,34.38,34.53,34.37,34.52,329700.0,27.289,27.408,27.281,27.4001,329700.0
2012-08-06 10:35:00,34.52,34.58,34.5,34.5,220800.0,27.4001,27.4477,27.3842,27.3842,220800.0
2012-08-06 10:40:00,34.5,34.63,34.48,34.61,195900.0,27.3842,27.4874,27.3683,27.4715,195900.0
2012-08-06 10:45:00,34.62,34.67,34.6,34.64,167500.0,27.4795,27.5191,27.4636,27.4953,167500.0
2012-08-06 10:50:00,34.65,34.79,34.65,34.76,344000.0,27.5033,27.6144,27.5033,27.5906,344000.0
2012-08-06 10:55:00,34.75,34.8,34.7,34.8,296700.0,27.5826,27.6223,27.543,27.6223,296700.0
2012-08-06 11:00:00,34.8,34.89,34.76,34.87,203900.0,27.6223,27.6938,27.5906,27.6779,203900.0
2012-08-06 11:05:00,34.87,34.9,34.81,34.9,279800.0,27.6779,27.7017,27.6303,27.7017,279800.0
2012-08-06 11:10:00,34.9,34.9,34.79,34.9,233200.0,27.7017,27.7017,27.6144,27.7017,233200.0
2012-08-06 11:15:00,34.9,34.9,34.78,34.8,121700.0,27.7017,27.7017,27.6065,27.6223,121700.0
2012-08-06 11:20:00,34.8,34.8,34.68,34.7,104600.0,27.6223,27.6223,27.5271,27.543,104600.0
2012-08-06 11:25:00,34.7,34.72,34.59,34.59,221500.0,27.543,27.5588,27.4556,27.4556,221500.0
2012-08-06 11:30:00,34.59,34.69,34.56,34.66,210700.0,27.4556,27.535,27.4318,27.5112,210700.0
2012-08-06 11:35:00,34.66,34.66,34.56,34.57,134000.0,27.5112,27.5112,27.4318,27.4398,134000.0
2012-08-06 11:40:00,34.56,34.59,34.51,34.51,129400.0,27.4318,27.4556,27.3921,27.3921,129400.0
2012-08-06 11:45:00,34.51,34.61,34.51,34.58,146500.0,27.3921,27.4715,27.3921,27.4477,146500.0
2012-08-06 11:50:00,34.58,34.66,34.54,34.65,129100.0,27.4477,27.5112,27.416,27.5033,129100.0
2012-08-06 11:55:00,34.65,34.67,34.56,34.57,129400.0,27.5033,27.5191,27.4318,27.4398,129400.0
2012-08-06 12:00:00,34.57,34.58,34.47,34.53,157700.0,27.4398,27.4477,27.3604,27.408,157700.0
2012-08-06 12:05:00,34.54,34.54,34.41,34.43,222300.0,27.416,27.416,27.3128,27.3286,222300.0
2012-08-06 12:10:00,34.43,34.46,34.42,34.45,117400.0,27.3286,27.3525,27.3207,27.3445,117400.0
2012-08-06 12:15:00,34.45,34.45,34.42,34.42,89400.0,27.3445,27.3445,27.3207,27.3207,89400.0
2012-08-06 12:20:00,34.42,34.49,34.4,34.46,136300.0,27.3207,27.3763,27.3048,27.3525,136300.0
2012-08-06 12:25:00,34.46,34.51,34.46,34.48,80600.0,27.3525,27.3921,27.3525,27.3683,80600.0
2012-08-06 12:30:00,34.49,34.57,34.48,34.56,105400.0,27.3763,27.4398,27.3683,27.4318,105400.0
2012-08-06 12:35:00,34.56,34.59,34.54,34.58,137200.0,27.4318,27.4556,27.416,27.4477,137200.0
2012-08-06 12:40:00,34.59,34.6,34.56,34.59,84300.0,27.4556,27.4636,27.4318,27.4556,84300.0
2012-08-06 12:45:00,34.59,34.61,34.58,34.59,69000.0,27.4556,27.4715,27.4477,27.4556,69000.0
2012-08-06 12:50:00,34.59,34.6,34.57,34.59,55200.0,27.4556,27.4636,27.4398,27.4556,55200.0
2012-08-06 12:55:00,34.59,34.59,34.5,34.58,244000.0,27.4556,27.4556,27.3842,27.4477,244000.0
2012-08-06 13:00:00,34.58,34.59,34.5,34.52,126000.0,27.4477,27.4556,27.3842,27.4001,126000.0
2012-08-06 13:05:00,34.51,34.6,34.48,34.6,156200.0,27.3921,27.4636,27.3683,27.4636,156200.0
2012-08-06 13:10:00,34.59,34.61,34.49,34.51,137400.0,27.4556,27.4715,27.3763,27.3921,137400.0
2012-08-06 13:15:00,34.5,34.52,34.47,34.5,120900.0,27.3842,27.4001,27.3604,27.3842,120900.0
2012-08-06 13:20:00,34.5,34.54,34.46,34.53,141200.0,27.3842,27.416,27.3525,27.408,141200.0
2012-08-06 13:25:00,34.53,34.56,34.5,34.52,120400.0,27.408,27.4318,27.3842,27.4001,120400.0
2012-08-06 13:30:00,34.53,34.56,34.49,34.5,151100.0,27.408,27.4318,27.3763,27.3842,151100.0
2012-08-06 13:35:00,34.49,34.49,34.4,34.46,204600.0,27.3763,27.3763,27.3048,27.3525,204600.0
2012-08-06 13:40:00,34.46,34.52,34.45,34.49,133100.0,27.3525,27.4001,27.3445,27.3763,133100.0
2012-08-06 13:45:00,34.49,34.51,34.49,34.5,130800.0,27.3763,27.3921,27.3763,27.3842,130800.0
2012-08-06 13:50:00,34.5,34.5,34.41,34.47,120500.0,27.3842,27.3842,27.3128,27.3604,120500.0
2012-08-06 13:55:00,34.47,34.5,34.47,34.49,76800.0,27.3604,27.3842,27.3604,27.3763,76800.0
2012-08-06 14:00:00,34.49,34.56,34.49,34.55,133800.0,27.3763,27.4318,27.3763,27.4239,133800.0
2012-08-06 14:05:00,34.55,34.57,34.53,34.54,147700.0,27.4239,27.4398,27.408,27.416,147700.0
2012-08-06 14:10:00,34.54,34.55,34.53,34.53,72300.0,27.416,27.4239,27.408,27.408,72300.0
2012-08-06 14:15:00,34.54,34.55,34.53,34.55,121000.0,27.416,27.4239,27.408,27.4239,121000.0
2012-08-06 14:20:00,34.55,34.55,34.47,34.49,217900.0,27.4239,27.4239,27.3604,27.3763,217900.0
2012-08-06 14:25:00,34.49,34.5,34.48,34.49,107500.0,27.3763,27.3842,27.3683,27.3763,107500.0
2012-08-06 14:30:00,34.5,34.54,34.49,34.54,99300.0,27.3842,27.416,27.3763,27.416,99300.0
2012-08-06 14:35:00,34.54,34.55,34.45,34.47,230500.0,27.416,27.4239,27.3445,27.3604,230500.0
2012-08-06 14:40:00,34.46,34.5,34.45,34.5,65700.0,27.3525,27.3842,27.3445,27.3842,65700.0
2012-08-06 14:45:00,34.5,34.55,34.49,34.52,212400.0,27.3842,27.4239,27.3763,27.4001,212400.0
2012-08-06 14:50:00,34.52,34.53,34.43,34.48,187100.0,27.4001,27.408,27.3286,27.3683,187100.0
2012-08-06 14:55:00,34.48,34.53,34.48,34.53,102800.0,27.3683,27.408,27.3683,27.408,102800.0
2012-08-06 15:00:00,34.52,34.55,34.51,34.54,269200.0,27.4001,27.4239,27.3921,27.416,269200.0
2012-08-06 15:05:00,34.54,34.57,34.51,34.54,210700.0,27.416,27.4398,27.3921,27.416,210700.0
2012-08-06 15:10:00,34.54,34.56,34.48,34.53,171400.0,27.416,27.4318,27.3683,27.408,171400.0
2012-08-06 15:15:00,34.53,34.53,34.45,34.5,183900.0,27.408,27.408,27.3445,27.3842,183900.0
2012-08-06 15:20:00,34.49,34.53,34.48,34.53,152900.0,27.3763,27.408,27.3683,27.408,152900.0
2012-08-06 15:25:00,34.53,34.53,34.49,34.52,176500.0,27.408,27.408,27.3763,27.4001,176500.0
2012-08-06 15:30:00,34.52,34.52,34.49,34.52,262800.0,27.4001,27.4001,27.3763,27.4001,262800.0
2012-08-06 15:35:00,34.52,34.53,34.49,34.49,238700.0,27.4001,27.408,27.3763,27.3763,238700.0
2012-08-06 15:40:00,34.49,34.52,34.48,34.5,301800.0,27.3763,27.4001,27.3683,27.3842,301800.0
2012-08-06 15:45:00,34.49,34.54,34.41,34.42,489100.0,27.3763,27.416,27.3128,27.3207,489100.0
2012-08-06 15:50:00,34.43,34.47,34.38,34.38,559200.0,27.3286,27.3604,27.289,27.289,559200.0
2012-08-06 15:55:00,34.39,34.39,34.31,34.35,832700.0,27.2969,27.2969,27.2334,27.2651,832700.0
2012-08-07 09:30:00,34.81,34.92,34.65,34.86,673100.0,27.6303,27.7176,27.5033,27.67,673100.0
2012-08-07 09:35:00,34.88,34.96,34.79,34.84,246200.0,27.6858,27.7493,27.6144,27.6541,246200.0
2012-08-07 09:40:00,34.83,35.08,34.83,35.06,398600.0,27.6461,27.8446,27.6461,27.8287,398600.0
2012-08-07 09:45:00,35.06,35.08,34.96,34.99,358700.0,27.8287,27.8446,27.7493,27.7731,358700.0
2012-08-07 09:50:00,34.99,35.05,34.87,34.98,379900.0,27.7731,27.8208,27.6779,27.7652,379900.0
2012-08-07 09:55:00,34.98,35.0,34.89,34.93,221300.0,27.7652,27.7811,27.6938,27.7255,221300.0
2012-08-07 10:00:00,34.93,34.95,34.87,34.95,272200.0,27.7255,27.7414,27.6779,27.7414,272200.0
2012-08-07 10:05:00,34.95,35.02,34.94,34.99,381600.0,27.7414,27.797,27.7335,27.7731,381600.0
2012-08-07 10:10:00,34.98,35.01,34.95,35.0,239400.0,27.7652,27.789,27.7414,27.7811,239400.0
2012-08-07 10:15:00,35.0,35.03,34.98,35.01,183900.0,27.7811,27.8049,27.7652,27.789,183900.0
2012-08-07 10:20:00,35.01,35.08,35.0,35.06,171200.0,27.789,27.8446,27.7811,27.8287,171200.0
2012-08-07 10:25:00,35.06,35.08,35.01,35.08,202200.0,27.8287,27.8446,27.789,27.8446,202200.0
2012-08-07 10:30:00,35.07,35.15,35.07,35.09,253800.0,27.8366,27.9001,27.8366,27.8525,253800.0
2012-08-07 10:35:00,35.09,35.12,35.05,35.1,182600.0,27.8525,27.8763,27.8208,27.8605,182600.0
2012-08-07 10:40:00,35.1,35.11,35.04,35.09,159500.0,27.8605,27.8684,27.8128,27.8525,159500.0
2012-08-07 10:45:00,35.08,35.11,35.04,35.04,174700.0,27.8446,27.8684,27.8128,27.8128,174700.0
2012-08-07 10:50:00,35.05,35.11,35.04,35.1,260900.0,27.8208,27.8684,27.8128,27.8605,260900.0
2012-08-07 10:55:00,35.1,35.14,35.07,35.09,187400.0,27.8605,27.8922,27.8366,27.8525,187400.0
2012-08-07 11:00:00,35.09,35.12,35.04,35.09,174300.0,27.8525,27.8763,27.8128,27.8525,174300.0
2012-08-07 11:05:00,35.08,35.12,35.06,35.08,244100.0,27.8446,27.8763,27.8287,27.8446,244100.0
2012-08-07 11:10:00,35.09,35.18,35.08,35.18,197300.0,27.8525,27.924,27.8446,27.924,197300.0
2012-08-07 11:15:00,35.18,35.19,35.15,35.16,165900.0,27.924,27.9319,27.9001,27.9081,165900.0
2012-08-07 11:20:00,35.16,35.26,35.15,35.26,246400.0,27.9081,27.9875,27.9001,27.9875,246400.0
2012-08-07 11:25:00,35.25,35.31,35.24,35.31,169300.0,27.9795,28.0271,27.9716,28.0271,169300.0
2012-08-07 11:30:00,35.3,35.38,35.3,35.37,191900.0,28.0192,28.0827,28.0192,28.0748,191900.0
2012-08-07 11:35:00,35.37,35.48,35.36,35.47,482400.0,28.0748,28.1621,28.0668,28.1541,482400.0
2012-08-07 11:40:00,35.47,35.59,35.47,35.58,494200.0,28.1541,28.2494,28.1541,28.2415,494200.0
2012-08-07 11:45:00,35.57,35.6,35.48,35.51,266900.0,28.2335,28.2573,28.1621,28.1859,266900.0
2012-08-07 11:50:00,35.5,35.55,35.45,35.54,151700.0,28.178,28.2176,28.1383,28.2097,151700.0
2012-08-07 11:55:00,35.53,35.57,35.51,35.57,123800.0,28.2018,28.2335,28.1859,28.2335,123800.0
2012-08-07 12:00:00,35.57,35.63,35.53,35.61,307400.0,28.2335,28.2811,28.2018,28.2653,307400.0
2012-08-07 12:05:00,35.62,35.62,35.57,35.6,192700.0,28.2732,28.2732,28.2335,28.2573,192700.0
2012-08-07 12:10:00,35.6,35.62,35.53,35.53,130200.0,28.2573,28.2732,28.2018,28.2018,130200.0
2012-08-07 12:15:00,35.53,35.54,35.42,35.43,177700.0,28.2018,28.2097,28.1145,28.1224,177700.0
2012-08-07 12:20:00,35.43,35.45,35.38,35.44,204800.0,28.1224,28.1383,28.0827,28.1303,204800.0
2012-08-07 12:25:00,35.44,35.45,35.37,35.38,139400.0,28.1303,28.1383,28.0748,28.0827,139400.0
2012-08-07 12:30:00,35.38,35.43,35.38,35.4,102400.0,28.0827,28.1224,28.0827,28.0986,102400.0
2012-08-07 12:35:00,35.41,35.48,35.4,35.48,93800.0,28.1065,28.1621,28.0986,28.1621,93800.0
2012-08-07 12:40:00,35.48,35.55,35.47,35.48,180200.0,28.1621,28.2176,28.1541,28.1621,180200.0
2012-08-07 12:45:00,35.48,35.54,35.48,35.49,92900.0,28.1621,28.2097,28.1621,28.17,92900.0
2012-08-07 12:50:00,35.49,35.53,35.47,35.47,102800.0,28.17,28.2018,28.1541,28.1541,102800.0
2012-08-07 12:55:00,35.47,35.53,35.46,35.51,64900.0,28.1541,28.2018,28.1462,28.1859,64900.0
2012-08-07 13:00:00,35.51,35.55,35.51,35.54,99300.0,28.1859,28.2176,28.1859,28.2097,99300.0
2012-08-07 13:05:00,35.54,35.57,35.53,35.54,79100.0,28.2097,28.2335,28.2018,28.2097,79100.0
2012-08-07 13:10:00,35.54,35.55,35.5,35.5,127900.0,28.2097,28.2176,28.178,28.178,127900.0
2012-08-07 13:15:00,35.5,35.53,35.47,35.47,122900.0,28.178,28.2018,28.1541,28.1541,122900.0
2012-08-07 13:20:00,35.47,35.49,35.45,35.45,94000.0,28.1541,28.17,28.1383,28.1383,94000.0
2012-08-07 13:25:00,35.45,35.46,35.39,35.4,74800.0,28.1383,28.1462,28.0906,28.0986,74800.0
2012-08-07 13:30:00,35.39,35.5,35.39,35.5,119200.0,28.0906,28.178,28.0906,28.178,119200.0
2012-08-07 13:35:00,35.5,35.5,35.43,35.43,80000.0,28.178,28.178,28.1224,28.1224,80000.0
2012-08-07 13:40:00,35.43,35.45,35.41,35.41,67100.0,28.1224,28.1383,28.1065,28.1065,67100.0
2012-08-07 13:45:00,35.41,35.44,35.37,35.38,120600.0,28.1065,28.1303,28.0748,28.0827,120600.0
2012-08-07 13:50:00,35.38,35.38,35.3,35.3,119400.0,28.0827,28.0827,28.0192,28.0192,119400.0
2012-08-07 13:55:00,35.3,35.39,35.29,35.33,131700.0,28.0192,28.0906,28.0113,28.043,131700.0
2012-08-07 14:00:00,35.34,35.39,35.32,35.33,73000.0,28.051,28.0906,28.0351,28.043,73000.0
2012-08-07 14:05:00,35.33,35.33,35.27,35.27,191800.0,28.043,28.043,27.9954,27.9954,191800.0
2012-08-07 14:10:00,35.27,35.29,35.25,35.29,121900.0,27.9954,28.0113,27.9795,28.0113,121900.0
2012-08-07 14:15:00,35.29,35.3,35.26,35.29,86700.0,28.0113,28.0192,27.9875,28.0113,86700.0
2012-08-07 14:20:00,35.28,35.34,35.28,35.32,89400.0,28.0033,28.051,28.0033,28.0351,89400.0
2012-08-07 14:25:00,35.32,35.36,35.31,35.34,165100.0,28.0351,28.0668,28.0271,28.051,165100.0
2012-08-07 14:30:00,35.33,35.35,35.33,35.35,64300.0,28.043,28.0589,28.043,28.0589,64300.0
2012-08-07 14:35:00,35.34,35.37,35.33,35.34,121100.0,28.051,28.0748,28.043,28.051,121100.0
2012-08-07 14:40:00,35.34,35.39,35.34,35.37,173700.0,28.051,28.0906,28.051,28.0748,173700.0
2012-08-07 14:45:00,35.38,35.42,35.37,35.42,80000.0,28.0827,28.1145,28.0748,28.1145,80000.0
2012-08-07 14:50:00,35.41,35.47,35.41,35.46,146200.0,28.1065,28.1541,28.1065,28.1462,146200.0
2012-08-07 14:55:00,35.46,35.48,35.4,35.41,143800.0,28.1462,28.1621,28.0986,28.1065,143800.0
2012-08-07 15:00:00,35.41,35.41,35.34,35.35,117100.0,28.1065,28.1065,28.051,28.0589,117100.0
2012-08-07 15:05:00,35.36,35.38,35.3,35.32,150700.0,28.0668,28.0827,28.0192,28.0351,150700.0
2012-08-07 15:10:00,35.33,35.35,35.29,35.3,227100.0,28.043,28.0589,28.0113,28.0192,227100.0
2012-08-07 15:15:00,35.3,35.39,35.3,35.35,161300.0,28.0192,28.0906,28.0192,28.0589,161300.0
2012-08-07 15:20:00,35.35,35.37,35.35,35.35,98500.0,28.0589,28.0748,28.0589,28.0589,98500.0
2012-08-07 15:25:00,35.35,35.42,35.35,35.4,173400.0,28.0589,28.1145,28.0589,28.0986,173400.0
2012-08-07 15:30:00,35.4,35.43,35.34,35.34,208700.0,28.0986,28.1224,28.051,28.051,208700.0
2012-08-07 15:35:00,35.34,35.35,35.31,35.33,206900.0,28.051,28.0589,28.0271,28.043,206900.0
2012-08-07 15:40:00,35.33,35.35,35.31,35.33,222100.0,28.043,28.0589,28.0271,28.043,222100.0
2012-08-07 15:45:00,35.34,35.4,35.32,35.35,400100.0,28.051,28.0986,28.0351,28.0589,400100.0
2012-08-07 15:50:00,35.35,35.37,35.3,35.3,331400.0,28.0589,28.0748,28.0192,28.0192,331400.0
2012-08-07 15:55:00,35.3,35.32,35.26,35.28,780600.0,28.0192,28.0351,27.9875,28.0033,780600.0
2012-08-08 09:30:00,35.05,35.34,35.04,35.18,313600.0,27.8208,28.051,27.8128,27.924,313600.0
2012-08-08 09:35:00,35.19,35.55,35.19,35.5,295900.0,27.9319,28.2176,27.9319,28.178,295900.0
2012-08-08 09:40:00,35.5,35.7,35.49,35.53,322700.0,28.178,28.3367,28.17,28.2018,322700.0
2012-08-08 09:45:00,35.53,35.75,35.51,35.71,256700.0,28.2018,28.3764,28.1859,28.3446,256700.0
2012-08-08 09:50:00,35.7,35.8,35.69,35.8,332800.0,28.3367,28.4161,28.3288,28.4161,332800.0
2012-08-08 09:55:00,35.8,35.83,35.69,35.8,382600.0,28.4161,28.4399,28.3288,28.4161,382600.0
2012-08-08 10:00:00,35.81,35.81,35.61,35.75,287900.0,28.424,28.424,28.2653,28.3764,287900.0
2012-08-08 10:05:00,35.73,35.8,35.65,35.72,273000.0,28.3605,28.4161,28.297,28.3526,273000.0
2012-08-08 10:10:00,35.71,35.89,35.65,35.88,368600.0,28.3446,28.4875,28.297,28.4796,368600.0
2012-08-08 10:15:00,35.88,35.89,35.79,35.85,199000.0,28.4796,28.4875,28.4081,28.4558,199000.0
2012-08-08 10:20:00,35.86,35.93,35.84,35.9,269300.0,28.4637,28.5193,28.4478,28.4955,269300.0
2012-08-08 10:25:00,35.9,35.92,35.82,35.85,172500.0,28.4955,28.5113,28.432,28.4558,172500.0
2012-08-08 10:30:00,35.85,35.88,35.74,35.75,252600.0,28.4558,28.4796,28.3685,28.3764,252600.0
2012-08-08 10:35:00,35.75,35.8,35.75,35.77,130800.0,28.3764,28.4161,28.3764,28.3923,130800.0
2012-08-08 10:40:00,35.77,35.77,35.66,35.66,157000.0,28.3923,28.3923,28.305,28.305,157000.0
2012-08-08 10:45:00,35.67,35.76,35.66,35.73,143500.0,28.3129,28.3843,28.305,28.3605,143500.0
2012-08-08 10:50:00,35.73,35.85,35.72,35.85,215900.0,28.3605,28.4558,28.3526,28.4558,215900.0
2012-08-08 10:55:00,35.85,35.87,35.8,35.81,92000.0,28.4558,28.4716,28.4161,28.424,92000.0
2012-08-08 11:00:00,35.8,35.81,35.76,35.77,104500.0,28.4161,28.424,28.3843,28.3923,104500.0
2012-08-08 11:05:00,35.77,35.77,35.73,35.75,141800.0,28.3923,28.3923,28.3605,28.3764,141800.0
2012-08-08 11:10:00,35.75,35.82,35.73,35.8,251600.0,28.3764,28.432,28.3605,28.4161,251600.0
2012-08-08 11:15:00,35.8,35.82,35.76,35.79,148000.0,28.4161,28.432,28.3843,28.4081,148000.0
2012-08-08 11:20:00,35.79,35.8,35.73,35.8,165100.0,28.4081,28.4161,28.3605,28.4161,165100.0
2012-08-08 11:25:00,35.8,35.8,35.7,35.73,194500.0,28.4161,28.4161,28.3367,28.3605,194500.0
2012-08-08 11:30:00,35.73,35.82,35.72,35.76,159500.0,28.3605,28.432,28.3526,28.3843,159500.0
2012-08-08 11:35:00,35.77,35.78,35.71,35.74,152300.0,28.3923,28.4002,28.3446,28.3685,152300.0
2012-08-08 11:40:00,35.74,35.74,35.66,35.67,99100.0,28.3685,28.3685,28.305,28.3129,99100.0
2012-08-08 11:45:00,35.67,35.7,35.65,35.68,84000.0,28.3129,28.3367,28.297,28.3208,84000.0
2012-08-08 11:50:00,35.68,35.71,35.68,35.69,60800.0,28.3208,28.3446,28.3208,28.3288,60800.0
2012-08-08 11:55:00,35.69,35.7,35.61,35.64,114700.0,28.3288,28.3367,28.2653,28.2891,114700.0
2012-08-08 12:00:00,35.63,35.64,35.6,35.61,56900.0,28.2811,28.2891,28.2573,28.2653,56900.0
2012-08-08 12:05:00,35.61,35.63,35.56,35.57,139600.0,28.2653,28.2811,28.2256,28.2335,139600.0
2012-08-08 12:10:00,35.57,35.65,35.56,35.65,143100.0,28.2335,28.297,28.2256,28.297,143100.0
2012-08-08 12:15:00,35.65,35.75,35.64,35.74,187900.0,28.297,28.3764,28.2891,28.3685,187900.0
2012-08-08 12:20:00,35.74,35.75,35.69,35.73,74400.0,28.3685,28.3764,28.3288,28.3605,74400.0
2012-08-08 12:25:00,35.73,35.73,35.68,35.69,69000.0,28.3605,28.3605,28.3208,28.3288,69000.0
2012-08-08 12:30:00,35.69,35.71,35.68,35.7,138400.0,28.3288,28.3446,28.3208,28.3367,138400.0
2012-08-08 12:35:00,35.71,35.71,35.66,35.7,108100.0,28.3446,28.3446,28.305,28.3367,108100.0
2012-08-08 12:40:00,35.7,35.7,35.65,35.67,89900.0,28.3367,28.3367,28.297,28.3129,89900.0
2012-08-08 12:45:00,35.68,35.68,35.61,35.64,119900.0,28.3208,28.3208,28.2653,28.2891,119900.0
2012-08-08 12:50:00,35.65,35.68,35.6,35.68,117300.0,28.297,28.3208,28.2573,28.3208,117300.0
2012-08-08 12:55:00,35.68,35.69,35.65,35.67,98800.0,28.3208,28.3288,28.297,28.3129,98800.0
2012-08-08 13:00:00,35.67,35.72,35.65,35.65,153900.0,28.3129,28.3526,28.297,28.297,153900.0
2012-08-08 13:05:00,35.66,35.69,35.64,35.66,73800.0,28.305,28.3288,28.2891,28.305,73800.0
2012-08-08 13:10:00,35.66,35.67,35.64,35.66,79400.0,28.305,28.3129,28.2891,28.305,79400.0
2012-08-08 13:15:00,35.66,35.67,35.65,35.66,46000.0,28.305,28.3129,28.297,28.305,46000.0
2012-08-08 13:20:00,35.66,35.7,35.65,35.7,46100.0,28.305,28.3367,28.297,28.3367,46100.0
2012-08-08 13:25:00,35.69,35.71,35.64,35.65,77000.0,28.3288,28.3446,28.2891,28.297,77000.0
2012-08-08 13:30:00,35.65,35.69,35.65,35.66,58400.0,28.297,28.3288,28.297,28.305,58400.0
2012-08-08 13:35:00,35.66,35.67,35.64,35.64,47600.0,28.305,28.3129,28.2891,28.2891,47600.0
2012-08-08 13:40:00,35.65,35.66,35.62,35.65,86900.0,28.297,28.305,28.2732,28.297,86900.0
2012-08-08 13:45:00,35.64,35.66,35.63,35.64,58500.0,28.2891,28.305,28.2811,28.2891,58500.0
2012-08-08 13:50:00,35.64,35.7,35.64,35.67,49900.0,28.2891,28.3367,28.2891,28.3129,49900.0
2012-08-08 13:55:00,35.67,35.72,35.66,35.7,75600.0,28.3129,28.3526,28.305,28.3367,75600.0
2012-08-08 14:00:00,35.7,35.71,35.6,35.62,199300.0,28.3367,28.3446,28.2573,28.2732,199300.0
2012-08-08 14:05:00,35.62,35.62,35.55,35.59,169000.0,28.2732,28.2732,28.2176,28.2494,169000.0
2012-08-08 14:10:00,35.59,35.61,35.54,35.54,223000.0,28.2494,28.2653,28.2097,28.2097,223000.0
2012-08-08 14:15:00,35.54,35.56,35.49,35.56,227600.0,28.2097,28.2256,28.17,28.2256,227600.0
2012-08-08 14:20:00,35.56,35.57,35.51,35.51,54800.0,28.2256,28.2335,28.1859,28.1859,54800.0
2012-08-08 14:25:00,35.52,35.58,35.49,35.53,132400.0,28.1938,28.2415,28.17,28.2018,132400.0
2012-08-08 14:30:00,35.53,35.56,35.52,35.52,95500.0,28.2018,28.2256,28.1938,28.1938,95500.0
2012-08-08 14:35:00,35.53,35.54,35.49,35.5,76600.0,28.2018,28.2097,28.17,28.178,76600.0
2012-08-08 14:40:00,35.49,35.58,35.48,35.55,126100.0,28.17,28.2415,28.1621,28.2176,126100.0
2012-08-08 14:45:00,35.55,35.58,35.54,35.55,85800.0,28.2176,28.2415,28.2097,28.2176,85800.0
2012-08-08 14:50:00,35.56,35.56,35.48,35.52,122300.0,28.2256,28.2256,28.1621,28.1938,122300.0
2012-08-08 14:55:00,35.52,35.52,35.46,35.47,203800.0,28.1938,28.1938,28.1462,28.1541,203800.0
2012-08-08 15:00:00,35.48,35.59,35.47,35.55,146500.0,28.1621,28.2494,28.1541,28.2176,146500.0
2012-08-08 15:05:00,35.55,35.6,35.55,35.56,93300.0,28.2176,28.2573,28.2176,28.2256,93300.0
2012-08-08 15:10:00,35.57,35.63,35.56,35.62,93100.0,28.2335,28.2811,28.2256,28.2732,93100.0
2012-08-08 15:15:00,35.62,35.7,35.61,35.69,219000.0,28.2732,28.3367,28.2653,28.3288,219000.0
2012-08-08 15:20:00,35.7,35.7,35.69,35.7,205200.0,28.3367,28.3367,28.3288,28.3367,205200.0
2012-08-08 15:25:00,35.7,35.72,35.67,35.71,358200.0,28.3367,28.3526,28.3129,28.3446,358200.0
2012-08-08 15:30:00,35.71,35.72,35.69,35.7,197300.0,28.3446,28.3526,28.3288,28.3367,197300.0
2012-08-08 15:35:00,35.69,35.75,35.69,35.73,213300.0,28.3288,28.3764,28.3288,28.3605,213300.0
2012-08-08 15:40:00,35.72,35.73,35.67,35.67,147600.0,28.3526,28.3605,28.3129,28.3129,147600.0
2012-08-08 15:45:00,35.67,35.7,35.63,35.67,253500.0,28.3129,28.3367,28.2811,28.3129,253500.0
2012-08-08 15:50:00,35.67,35.68,35.58,35.6,350500.0,28.3129,28.3208,28.2415,28.2573,350500.0
2012-08-08 15:55:00,35.6,35.63,35.58,35.63,535100.0,28.2573,28.2811,28.2415,28.2811,535100.0
2012-08-09 09:30:00,35.43,35.72,35.41,35.44,471700.0,28.1224,28.3526,28.1065,28.1303,471700.0
2012-08-09 09:35:00,35.44,35.64,35.43,35.44,204600.0,28.1303,28.2891,28.1224,28.1303,204600.0
2012-08-09 09:40:00,35.43,35.57,35.43,35.56,236900.0,28.1224,28.2335,28.1224,28.2256,236900.0
2012-08-09 09:45:00,35.58,35.69,35.53,35.68,211800.0,28.2415,28.3288,28.2018,28.3208,211800.0
2012-08-09 09:50:00,35.68,35.77,35.64,35.77,188300.0,28.3208,28.3923,28.2891,28.3923,188300.0
2012-08-09 09:55:00,35.76,35.78,35.56,35.56,171400.0,28.3843,28.4002,28.2256,28.2256,171400.0
2012-08-09 10:00:00,35.57,35.68,35.56,35.67,132100.0,28.2335,28.3208,28.2256,28.3129,132100.0
2012-08-09 10:05:00,35.68,35.74,35.66,35.72,118300.0,28.3208,28.3685,28.305,28.3526,118300.0
2012-08-09 10:10:00,35.71,35.8,35.69,35.78,165000.0,28.3446,28.4161,28.3288,28.4002,165000.0
2012-08-09 10:15:00,35.79,35.85,35.79,35.84,179700.0,28.4081,28.4558,28.4081,28.4478,179700.0
2012-08-09 10:20:00,35.85,35.91,35.79,35.8,278800.0,28.4558,28.5034,28.4081,28.4161,278800.0
2012-08-09 10:25:00,35.8,35.87,35.78,35.79,133800.0,28.4161,28.4716,28.4002,28.4081,133800.0
2012-08-09 10:30:00,35.8,35.86,35.75,35.86,118800.0,28.4161,28.4637,28.3764,28.4637,118800.0
2012-08-09 10:35:00,35.86,35.89,35.83,35.88,195900.0,28.4637,28.4875,28.4399,28.4796,195900.0
2012-08-09 10:40:00,35.89,35.98,35.89,35.97,280300.0,28.4875,28.559,28.4875,28.551,280300.0
2012-08-09 10:45:00,35.97,36.01,35.97,36.0,307500.0,28.551,28.5828,28.551,28.5748,307500.0
2012-08-09 10:50:00,36.0,36.06,35.98,36.02,183700.0,28.5748,28.6225,28.559,28.5907,183700.0
2012-08-09 10:55:00,36.01,36.09,36.0,36.09,308300.0,28.5828,28.6463,28.5748,28.6463,308300.0
2012-08-09 11:00:00,36.08,36.14,36.06,36.12,335000.0,28.6383,28.686,28.6225,28.6701,335000.0
2012-08-09 11:05:00,36.13,36.15,36.05,36.05,180500.0,28.678,28.6939,28.6145,28.6145,180500.0
2012-08-09 11:10:00,36.05,36.13,36.05,36.07,135900.0,28.6145,28.678,28.6145,28.6304,135900.0
2012-08-09 11:15:00,36.06,36.09,36.03,36.07,128400.0,28.6225,28.6463,28.5986,28.6304,128400.0
2012-08-09 11:20:00,36.06,36.1,36.01,36.06,103600.0,28.6225,28.6542,28.5828,28.6225,103600.0
2012-08-09 11:25:00,36.06,36.07,35.99,36.02,176600.0,28.6225,28.6304,28.5669,28.5907,176600.0
2012-08-09 11:30:00,36.02,36.07,36.0,36.04,129200.0,28.5907,28.6304,28.5748,28.6066,129200.0
2012-08-09 11:35:00,36.03,36.14,36.03,36.13,143800.0,28.5986,28.686,28.5986,28.678,143800.0
2012-08-09 11:40:00,36.12,36.13,35.97,35.99,221100.0,28.6701,28.678,28.551,28.5669,221100.0
2012-08-09 11:45:00,36.0,36.01,35.88,35.9,175300.0,28.5748,28.5828,28.4796,28.4955,175300.0
2012-08-09 11:50:00,35.9,35.95,35.86,35.88,169700.0,28.4955,28.5351,28.4637,28.4796,169700.0
2012-08-09 11:55:00,35.88,35.91,35.86,35.9,92300.0,28.4796,28.5034,28.4637,28.4955,92300.0
2012-08-09 12:00:00,35.9,35.95,35.89,35.92,139500.0,28.4955,28.5351,28.4875,28.5113,139500.0
2012-08-09 12:05:00,35.92,36.05,35.91,36.04,178900.0,28.5113,28.6145,28.5034,28.6066,178900.0
2012-08-09 12:10:00,36.04,36.09,36.03,36.07,138700.0,28.6066,28.6463,28.5986,28.6304,138700.0
2012-08-09 12:15:00,36.06,36.1,36.05,36.06,117100.0,28.6225,28.6542,28.6145,28.6225,117100.0
2012-08-09 12:20:00,36.07,36.09,36.04,36.07,107200.0,28.6304,28.6463,28.6066,28.6304,107200.0
2012-08-09 12:25:00,36.06,36.1,36.05,36.09,160500.0,28.6225,28.6542,28.6145,28.6463,160500.0
2012-08-09 12:30:00,36.1,36.1,36.08,36.1,108500.0,28.6542,28.6542,28.6383,28.6542,108500.0
2012-08-09 12:35:00,36.1,36.13,36.09,36.12,92000.0,28.6542,28.678,28.6463,28.6701,92000.0
2012-08-09 12:40:00,36.13,36.18,36.12,36.14,105600.0,28.678,28.7177,28.6701,28.686,105600.0
2012-08-09 12:45:00,36.14,36.18,36.13,36.16,114100.0,28.686,28.7177,28.678,28.7018,114100.0
2012-08-09 12:50:00,36.15,36.24,36.15,36.24,126600.0,28.6939,28.7653,28.6939,28.7653,126600.0
2012-08-09 12:55:00,36.24,36.27,36.22,36.27,108800.0,28.7653,28.7891,28.7495,28.7891,108800.0
2012-08-09 13:00:00,36.26,36.3,36.24,36.28,182200.0,28.7812,28.813,28.7653,28.7971,182200.0
2012-08-09 13:05:00,36.29,36.29,36.22,36.23,100000.0,28.805,28.805,28.7495,28.7574,100000.0
2012-08-09 13:10:00,36.22,36.26,36.19,36.2,177900.0,28.7495,28.7812,28.7256,28.7336,177900.0
2012-08-09 13:15:00,36.19,36.2,36.14,36.15,84900.0,28.7256,28.7336,28.686,28.6939,84900.0
2012-08-09 13:20:00,36.14,36.23,36.13,36.22,162900.0,28.686,28.7574,28.678,28.7495,162900.0
2012-08-09 13:25:00,36.22,36.25,36.2,36.25,98400.0,28.7495,28.7733,28.7336,28.7733,98400.0
2012-08-09 13:30:00,36.25,36.26,36.18,36.22,95900.0,28.7733,28.7812,28.7177,28.7495,95900.0
2012-08-09 13:35:00,36.21,36.26,36.21,36.22,197300.0,28.7415,28.7812,28.7415,28.7495,197300.0
2012-08-09 13:40:00,36.23,36.25,36.22,36.23,46400.0,28.7574,28.7733,28.7495,28.7574,46400.0
2012-08-09 13:45:00,36.22,36.26,36.21,36.23,78400.0,28.7495,28.7812,28.7415,28.7574,78400.0
2012-08-09 13:50:00,36.24,36.27,36.23,36.26,177100.0,28.7653,28.7891,28.7574,28.7812,177100.0
2012-08-09 13:55:00,36.27,36.27,36.2,36.25,154000.0,28.7891,28.7891,28.7336,28.7733,154000.0
2012-08-09 14:00:00,36.24,36.27,36.23,36.23,50600.0,28.7653,28.7891,28.7574,28.7574,50600.0
2012-08-09 14:05:00,36.23,36.24,36.2,36.21,69700.0,28.7574,28.7653,28.7336,28.7415,69700.0
2012-08-09 14:10:00,36.22,36.22,36.2,36.2,70800.0,28.7495,28.7495,28.7336,28.7336,70800.0
2012-08-09 14:15:00,36.2,36.24,36.2,36.23,39200.0,28.7336,28.7653,28.7336,28.7574,39200.0
2012-08-09 14:20:00,36.23,36.25,36.21,36.23,110700.0,28.7574,28.7733,28.7415,28.7574,110700.0
2012-08-09 14:25:00,36.24,36.25,36.17,36.2,92700.0,28.7653,28.7733,28.7098,28.7336,92700.0
2012-08-09 14:30:00,36.21,36.24,36.2,36.23,84700.0,28.7415,28.7653,28.7336,28.7574,84700.0
2012-08-09 14:35:00,36.24,36.27,36.2,36.23,103100.0,28.7653,28.7891,28.7336,28.7574,103100.0
2012-08-09 14:40:00,36.23,36.24,36.2,36.2,33400.0,28.7574,28.7653,28.7336,28.7336,33400.0
2012-08-09 14:45:00,36.21,36.21,36.19,36.19,54300.0,28.7415,28.7415,28.7256,28.7256,54300.0
2012-08-09 14:50:00,36.2,36.25,36.19,36.25,101800.0,28.7336,28.7733,28.7256,28.7733,101800.0
2012-08-09 14:55:00,36.24,36.26,36.21,36.24,101900.0,28.7653,28.7812,28.7415,28.7653,101900.0
2012-08-09 15:00:00,36.24,36.24,36.12,36.12,168000.0,28.7653,28.7653,28.6701,28.6701,168000.0
2012-08-09 15:05:00,36.12,36.17,36.12,36.15,89900.0,28.6701,28.7098,28.6701,28.6939,89900.0
2012-08-09 15:10:00,36.16,36.22,36.16,36.2,91500.0,28.7018,28.7495,28.7018,28.7336,91500.0
2012-08-09 15:15:00,36.21,36.25,36.2,36.21,73300.0,28.7415,28.7733,28.7336,28.7415,73300.0
2012-08-09 15:20:00,36.21,36.21,36.15,36.15,110200.0,28.7415,28.7415,28.6939,28.6939,110200.0
2012-08-09 15:25:00,36.16,36.16,36.1,36.15,102200.0,28.7018,28.7018,28.6542,28.6939,102200.0
2012-08-09 15:30:00,36.15,36.2,36.14,36.14,165800.0,28.6939,28.7336,28.686,28.686,165800.0
2012-08-09 15:35:00,36.15,36.17,36.14,36.14,99600.0,28.6939,28.7098,28.686,28.686,99600.0
2012-08-09 15:40:00,36.14,36.15,36.1,36.1,232900.0,28.686,28.6939,28.6542,28.6542,232900.0
2012-08-09 15:45:00,36.1,36.1,36.0,36.02,439100.0,28.6542,28.6542,28.5748,28.5907,439100.0
2012-08-09 15:50:00,36.02,36.05,35.98,36.0,414700.0,28.5907,28.6145,28.559,28.5748,414700.0
2012-08-09 15:55:00,36.0,36.01,35.95,35.99,825100.0,28.5748,28.5828,28.5351,28.5669,825100.0
2012-08-10 09:30:00,35.79,35.79,35.55,35.59,328700.0,28.4081,28.4081,28.2176,28.2494,328700.0
2012-08-10 09:35:00,35.59,35.84,35.57,35.82,287300.0,28.2494,28.4478,28.2335,28.432,287300.0
2012-08-10 09:40:00,35.83,36.0,35.81,35.94,317100.0,28.4399,28.5748,28.424,28.5272,317100.0
2012-08-10 09:45:00,35.93,36.0,35.9,35.94,212600.0,28.5193,28.5748,28.4955,28.5272,212600.0
2012-08-10 09:50:00,35.95,35.95,35.85,35.87,249800.0,28.5351,28.5351,28.4558,28.4716,249800.0
2012-08-10 09:55:00,35.87,35.93,35.85,35.87,126000.0,28.4716,28.5193,28.4558,28.4716,126000.0
2012-08-10 10:00:00,35.86,35.94,35.83,35.86,235300.0,28.4637,28.5272,28.4399,28.4637,235300.0
2012-08-10 10:05:00,35.86,35.97,35.85,35.93,217700.0,28.4637,28.551,28.4558,28.5193,217700.0
2012-08-10 10:10:00,35.92,36.11,35.92,36.1,406300.0,28.5113,28.6621,28.5113,28.6542,406300.0
2012-08-10 10:15:00,36.1,36.23,36.09,36.23,371800.0,28.6542,28.7574,28.6463,28.7574,371800.0
2012-08-10 10:20:00,36.23,36.25,36.13,36.21,166000.0,28.7574,28.7733,28.678,28.7415,166000.0
2012-08-10 10:25:00,36.21,36.25,36.15,36.23,165400.0,28.7415,28.7733,28.6939,28.7574,165400.0
2012-08-10 10:30:00,36.23,36.35,36.22,36.32,280500.0,28.7574,28.8526,28.7495,28.8288,280500.0
2012-08-10 10:35:00,36.33,36.34,36.29,36.34,182200.0,28.8368,28.8447,28.805,28.8447,182200.0
2012-08-10 10:40:00,36.34,36.4,36.24,36.37,324600.0,28.8447,28.8923,28.7653,28.8685,324600.0
2012-08-10 10:45:00,36.37,36.39,36.3,36.33,159400.0,28.8685,28.8844,28.813,28.8368,159400.0
2012-08-10 10:50:00,36.3,36.33,36.21,36.26,268600.0,28.813,28.8368,28.7415,28.7812,268600.0
2012-08-10 10:55:00,36.27,36.32,36.26,36.32,246000.0,28.7891,28.8288,28.7812,28.8288,246000.0
2012-08-10 11:00:00,36.32,36.34,36.23,36.25,203700.0,28.8288,28.8447,28.7574,28.7733,203700.0
2012-08-10 11:05:00,36.23,36.33,36.19,36.31,243800.0,28.7574,28.8368,28.7256,28.8209,243800.0
2012-08-10 11:10:00,36.32,36.38,36.3,36.38,184900.0,28.8288,28.8764,28.813,28.8764,184900.0
2012-08-10 11:15:00,36.38,36.41,36.34,36.35,197700.0,28.8764,28.9003,28.8447,28.8526,197700.0
2012-08-10 11:20:00,36.36,36.41,36.35,36.38,125100.0,28.8606,28.9003,28.8526,28.8764,125100.0
2012-08-10 11:25:00,36.39,36.5,36.38,36.5,294000.0,28.8844,28.9717,28.8764,28.9717,294000.0
2012-08-10 11:30:00,36.5,36.5,36.39,36.4,296500.0,28.9717,28.9717,28.8844,28.8923,296500.0
2012-08-10 11:35:00,36.4,36.45,36.37,36.41,132500.0,28.8923,28.932,28.8685,28.9003,132500.0
2012-08-10 11:40:00,36.41,36.45,36.41,36.44,86400.0,28.9003,28.932,28.9003,28.9241,86400.0
2012-08-10 11:45:00,36.44,36.48,36.41,36.48,107900.0,28.9241,28.9558,28.9003,28.9558,107900.0
2012-08-10 11:50:00,36.48,36.55,36.47,36.54,325000.0,28.9558,29.0114,28.9479,29.0034,325000.0
2012-08-10 11:55:00,36.55,36.57,36.54,36.56,112400.0,29.0114,29.0273,29.0034,29.0193,112400.0
2012-08-10 12:00:00,36.56,36.56,36.47,36.47,149000.0,29.0193,29.0193,28.9479,28.9479,149000.0
2012-08-10 12:05:00,36.47,36.51,36.46,36.47,140900.0,28.9479,28.9796,28.9399,28.9479,140900.0
2012-08-10 12:10:00,36.47,36.47,36.38,36.39,114500.0,28.9479,28.9479,28.8764,28.8844,114500.0
2012-08-10 12:15:00,36.38,36.39,36.35,36.35,171600.0,28.8764,28.8844,28.8526,28.8526,171600.0
2012-08-10 12:20:00,36.35,36.36,36.3,36.3,64000.0,28.8526,28.8606,28.813,28.813,64000.0
2012-08-10 12:25:00,36.31,36.38,36.29,36.37,122300.0,28.8209,28.8764,28.805,28.8685,122300.0
2012-08-10 12:30:00,36.37,36.4,36.34,36.37,102100.0,28.8685,28.8923,28.8447,28.8685,102100.0
2012-08-10 12:35:00,36.37,36.43,36.37,36.4,79200.0,28.8685,28.9161,28.8685,28.8923,79200.0
2012-08-10 12:40:00,36.41,36.41,36.37,36.38,59400.0,28.9003,28.9003,28.8685,28.8764,59400.0
2012-08-10 12:45:00,36.37,36.41,36.31,36.32,118100.0,28.8685,28.9003,28.8209,28.8288,118100.0
2012-08-10 12:50:00,36.32,36.36,36.29,36.36,62300.0,28.8288,28.8606,28.805,28.8606,62300.0
2012-08-10 12:55:00,36.35,36.36,36.3,36.3,38100.0,28.8526,28.8606,28.813,28.813,38100.0
2012-08-10 13:00:00,36.3,36.35,36.28,36.34,112800.0,28.813,28.8526,28.7971,28.8447,112800.0
2012-08-10 13:05:00,36.33,36.34,36.3,36.32,73600.0,28.8368,28.8447,28.813,28.8288,73600.0
2012-08-10 13:10:00,36.32,36.33,36.26,36.31,77100.0,28.8288,28.8368,28.7812,28.8209,77100.0
2012-08-10 13:15:00,36.31,36.34,36.31,36.32,69400.0,28.8209,28.8447,28.8209,28.8288,69400.0
2012-08-10 13:20:00,36.31,36.32,36.28,36.28,27200.0,28.8209,28.8288,28.7971,28.7971,27200.0
2012-08-10 13:25:00,36.29,36.29,36.24,36.24,63100.0,28.805,28.805,28.7653,28.7653,63100.0
2012-08-10 13:30:00,36.24,36.25,36.19,36.2,109100.0,28.7653,28.7733,28.7256,28.7336,109100.0
2012-08-10 13:35:00,36.2,36.23,36.2,36.21,113200.0,28.7336,28.7574,28.7336,28.7415,113200.0
2012-08-10 13:40:00,36.21,36.3,36.2,36.29,117100.0,28.7415,28.813,28.7336,28.805,117100.0
2012-08-10 13:45:00,36.29,36.3,36.27,36.27,40300.0,28.805,28.813,28.7891,28.7891,40300.0
2012-08-10 13:50:00,36.27,36.27,36.22,36.22,36500.0,28.7891,28.7891,28.7495,28.7495,36500.0
2012-08-10 13:55:00,36.23,36.25,36.21,36.25,61000.0,28.7574,28.7733,28.7415,28.7733,61000.0
2012-08-10 14:00:00,36.25,36.31,36.24,36.27,93600.0,28.7733,28.8209,28.7653,28.7891,93600.0
2012-08-10 14:05:00,36.27,36.27,36.22,36.23,72800.0,28.7891,28.7891,28.7495,28.7574,72800.0
2012-08-10 14:10:00,36.22,36.25,36.21,36.21,47500.0,28.7495,28.7733,28.7415,28.7415,47500.0
2012-08-10 14:15:00,36.21,36.25,36.21,36.23,64400.0,28.7415,28.7733,28.7415,28.7574,64400.0
2012-08-10 14:20:00,36.23,36.24,36.21,36.21,51400.0,28.7574,28.7653,28.7415,28.7415,51400.0
2012-08-10 14:25:00,36.21,36.22,36.21,36.21,24800.0,28.7415,28.7495,28.7415,28.7415,24800.0
2012-08-10 14:30:00,36.22,36.23,36.21,36.22,67100.0,28.7495,28.7574,28.7415,28.7495,67100.0
2012-08-10 14:35:00,36.23,36.24,36.19,36.24,92300.0,28.7574,28.7653,28.7256,28.7653,92300.0
2012-08-10 14:40:00,36.23,36.25,36.23,36.24,53500.0,28.7574,28.7733,28.7574,28.7653,53500.0
2012-08-10 14:45:00,36.24,36.28,36.2,36.2,111400.0,28.7653,28.7971,28.7336,28.7336,111400.0
2012-08-10 14:50:00,36.2,36.23,36.2,36.23,49900.0,28.7336,28.7574,28.7336,28.7574,49900.0
2012-08-10 14:55:00,36.22,36.23,36.17,36.23,135400.0,28.7495,28.7574,28.7098,28.7574,135400.0
2012-08-10 15:00:00,36.23,36.26,36.21,36.21,55400.0,28.7574,28.7812,28.7415,28.7415,55400.0
2012-08-10 15:05:00,36.21,36.28,36.21,36.28,114200.0,28.7415,28.7971,28.7415,28.7971,114200.0
2012-08-10 15:10:00,36.28,36.29,36.25,36.26,89700.0,28.7971,28.805,28.7733,28.7812,89700.0
2012-08-10 15:15:00,36.26,36.31,36.24,36.24,161700.0,28.7812,28.8209,28.7653,28.7653,161700.0
2012-08-10 15:20:00,36.25,36.28,36.24,36.26,163000.0,28.7733,28.7971,28.7653,28.7812,163000.0
2012-08-10 15:25:00,36.26,36.28,36.24,36.25,69700.0,28.7812,28.7971,28.7653,28.7733,69700.0
2012-08-10 15:30:00,36.25,36.3,36.23,36.27,202600.0,28.7733,28.813,28.7574,28.7891,202600.0
2012-08-10 15:35:00,36.26,36.29,36.22,36.23,110500.0,28.7812,28.805,28.7495,28.7574,110500.0
2012-08-10 15:40:00,36.23,36.34,36.22,36.31,261800.0,28.7574,28.8447,28.7495,28.8209,261800.0
2012-08-10 15:45:00,36.32,36.35,36.26,36.27,402400.0,28.8288,28.8526,28.7812,28.7891,402400.0
2012-08-10 15:50:00,36.27,36.29,36.26,36.29,301700.0,28.7891,28.805,28.7812,28.805,301700.0
2012-08-10 15:55:00,36.29,36.35,36.29,36.3,594400.0,28.805,28.8526,28.805,28.813,594400.0
2012-08-13 09:30:00,36.13,36.29,36.0,36.11,408100.0,28.678,28.805,28.5748,28.6621,408100.0
2012-08-13 09:35:00,36.11,36.18,36.03,36.08,160800.0,28.6621,28.7177,28.5986,28.6383,160800.0
2012-08-13 09:40:00,36.08,36.25,36.06,36.25,247600.0,28.6383,28.7733,28.6225,28.7733,247600.0
2012-08-13 09:45:00,36.24,36.34,36.22,36.3,440200.0,28.7653,28.8447,28.7495,28.813,440200.0
2012-08-13 09:50:00,36.29,36.55,36.29,36.47,347400.0,28.805,29.0114,28.805,28.9479,347400.0
2012-08-13 09:55:00,36.48,36.5,36.35,36.37,281000.0,28.9558,28.9717,28.8526,28.8685,281000.0
2012-08-13 10:00:00,36.38,36.44,36.33,36.38,167700.0,28.8764,28.9241,28.8368,28.8764,167700.0
2012-08-13 10:05:00,36.39,36.39,36.29,36.33,247100.0,28.8844,28.8844,28.805,28.8368,247100.0
2012-08-13 10:10:00,36.32,36.33,36.13,36.14,343800.0,28.8288,28.8368,28.678,28.686,343800.0
2012-08-13 10:15:00,36.14,36.15,36.04,36.08,237700.0,28.686,28.6939,28.6066,28.6383,237700.0
2012-08-13 10:20:00,36.09,36.09,35.92,35.92,309200.0,28.6463,28.6463,28.5113,28.5113,309200.0
2012-08-13 10:25:00,35.92,35.98,35.87,35.9,225800.0,28.5113,28.559,28.4716,28.4955,225800.0
2012-08-13 10:30:00,35.89,35.9,35.8,35.84,182200.0,28.4875,28.4955,28.4161,28.4478,182200.0
2012-08-13 10:35:00,35.85,35.91,35.81,35.82,195400.0,28.4558,28.5034,28.424,28.432,195400.0
2012-08-13 10:40:00,35.82,35.91,35.78,35.9,334200.0,28.432,28.5034,28.4002,28.4955,334200.0
2012-08-13 10:45:00,35.9,35.95,35.81,35.91,227400.0,28.4955,28.5351,28.424,28.5034,227400.0
2012-08-13 10:50:00,35.91,35.92,35.75,35.77,167300.0,28.5034,28.5113,28.3764,28.3923,167300.0
2012-08-13 10:55:00,35.76,35.76,35.65,35.65,161200.0,28.3843,28.3843,28.297,28.297,161200.0
2012-08-13 11:00:00,35.65,35.68,35.6,35.61,287800.0,28.297,28.3208,28.2573,28.2653,287800.0
2012-08-13 11:05:00,35.62,35.63,35.59,35.61,246500.0,28.2732,28.2811,28.2494,28.2653,246500.0
2012-08-13 11:10:00,35.61,35.66,35.57,35.57,273000.0,28.2653,28.305,28.2335,28.2335,273000.0
2012-08-13 11:15:00,35.57,35.65,35.56,35.61,156200.0,28.2335,28.297,28.2256,28.2653,156200.0
2012-08-13 11:20:00,35.61,35.67,35.61,35.66,49200.0,28.2653,28.3129,28.2653,28.305,49200.0
2012-08-13 11:25:00,35.67,35.7,35.63,35.63,112900.0,28.3129,28.3367,28.2811,28.2811,112900.0
2012-08-13 11:30:00,35.63,35.71,35.62,35.65,120700.0,28.2811,28.3446,28.2732,28.297,120700.0
2012-08-13 11:35:00,35.65,35.68,35.63,35.67,57900.0,28.297,28.3208,28.2811,28.3129,57900.0
2012-08-13 11:40:00,35.68,35.68,35.6,35.61,76400.0,28.3208,28.3208,28.2573,28.2653,76400.0
2012-08-13 11:45:00,35.61,35.64,35.58,35.61,95800.0,28.2653,28.2891,28.2415,28.2653,95800.0
2012-08-13 11:50:00,35.61,35.65,35.57,35.63,102200.0,28.2653,28.297,28.2335,28.2811,102200.0
2012-08-13 11:55:00,35.62,35.64,35.59,35.59,47400.0,28.2732,28.2891,28.2494,28.2494,47400.0
2012-08-13 12:00:00,35.59,35.62,35.56,35.57,135100.0,28.2494,28.2732,28.2256,28.2335,135100.0
2012-08-13 12:05:00,35.57,35.6,35.55,35.55,93200.0,28.2335,28.2573,28.2176,28.2176,93200.0
2012-08-13 12:10:00,35.55,35.58,35.55,35.57,59900.0,28.2176,28.2415,28.2176,28.2335,59900.0
2012-08-13 12:15:00,35.57,35.58,35.54,35.55,79700.0,28.2335,28.2415,28.2097,28.2176,79700.0
2012-08-13 12:20:00,35.55,35.59,35.54,35.58,32900.0,28.2176,28.2494,28.2097,28.2415,32900.0
2012-08-13 12:25:00,35.58,35.58,35.54,35.55,29500.0,28.2415,28.2415,28.2097,28.2176,29500.0
2012-08-13 12:30:00,35.55,35.56,35.54,35.54,44300.0,28.2176,28.2256,28.2097,28.2097,44300.0
2012-08-13 12:35:00,35.54,35.59,35.54,35.58,94100.0,28.2097,28.2494,28.2097,28.2415,94100.0
2012-08-13 12:40:00,35.57,35.61,35.55,35.56,67500.0,28.2335,28.2653,28.2176,28.2256,67500.0
2012-08-13 12:45:00,35.56,35.56,35.53,35.55,137000.0,28.2256,28.2256,28.2018,28.2176,137000.0
2012-08-13 12:50:00,35.54,35.56,35.54,35.54,110000.0,28.2097,28.2256,28.2097,28.2097,110000.0
2012-08-13 12:55:00,35.54,35.56,35.54,35.56,144400.0,28.2097,28.2256,28.2097,28.2256,144400.0
2012-08-13 13:00:00,35.56,35.6,35.53,35.53,242600.0,28.2256,28.2573,28.2018,28.2018,242600.0
2012-08-13 13:05:00,35.53,35.56,35.53,35.53,57600.0,28.2018,28.2256,28.2018,28.2018,57600.0
2012-08-13 13:10:00,35.53,35.54,35.47,35.48,176900.0,28.2018,28.2097,28.1541,28.1621,176900.0
2012-08-13 13:15:00,35.48,35.49,35.45,35.48,123100.0,28.1621,28.17,28.1383,28.1621,123100.0
2012-08-13 13:20:00,35.48,35.49,35.42,35.44,165400.0,28.1621,28.17,28.1145,28.1303,165400.0
2012-08-13 13:25:00,35.45,35.46,35.44,35.44,86600.0,28.1383,28.1462,28.1303,28.1303,86600.0
2012-08-13 13:30:00,35.44,35.45,35.35,35.36,190400.0,28.1303,28.1383,28.0589,28.0668,190400.0
2012-08-13 13:35:00,35.35,35.38,35.31,35.34,249200.0,28.0589,28.0827,28.0271,28.051,249200.0
2012-08-13 13:40:00,35.34,35.44,35.34,35.44,81400.0,28.051,28.1303,28.051,28.1303,81400.0
2012-08-13 13:45:00,35.43,35.51,35.42,35.5,121500.0,28.1224,28.1859,28.1145,28.178,121500.0
2012-08-13 13:50:00,35.49,35.5,35.46,35.49,109200.0,28.17,28.178,28.1462,28.17,109200.0
2012-08-13 13:55:00,35.5,35.5,35.47,35.48,91300.0,28.178,28.178,28.1541,28.1621,91300.0
2012-08-13 14:00:00,35.49,35.49,35.43,35.44,113100.0,28.17,28.17,28.1224,28.1303,113100.0
2012-08-13 14:05:00,35.45,35.48,35.44,35.48,113400.0,28.1383,28.1621,28.1303,28.1621,113400.0
2012-08-13 14:10:00,35.48,35.5,35.47,35.49,192400.0,28.1621,28.178,28.1541,28.17,192400.0
2012-08-13 14:15:00,35.49,35.5,35.47,35.5,104800.0,28.17,28.178,28.1541,28.178,104800.0
2012-08-13 14:20:00,35.5,35.5,35.43,35.47,136800.0,28.178,28.178,28.1224,28.1541,136800.0
2012-08-13 14:25:00,35.47,35.48,35.45,35.48,146800.0,28.1541,28.1621,28.1383,28.1621,146800.0
2012-08-13 14:30:00,35.48,35.48,35.45,35.48,116900.0,28.1621,28.1621,28.1383,28.1621,116900.0
2012-08-13 14:35:00,35.47,35.52,35.45,35.51,78300.0,28.1541,28.1938,28.1383,28.1859,78300.0
2012-08-13 14:40:00,35.51,35.52,35.46,35.51,66000.0,28.1859,28.1938,28.1462,28.1859,66000.0
2012-08-13 14:45:00,35.5,35.51,35.49,35.5,113500.0,28.178,28.1859,28.17,28.178,113500.0
2012-08-13 14:50:00,35.5,35.52,35.47,35.52,135100.0,28.178,28.1938,28.1541,28.1938,135100.0
2012-08-13 14:55:00,35.52,35.52,35.48,35.49,105900.0,28.1938,28.1938,28.1621,28.17,105900.0
2012-08-13 15:00:00,35.48,35.53,35.48,35.52,86000.0,28.1621,28.2018,28.1621,28.1938,86000.0
2012-08-13 15:05:00,35.52,35.53,35.47,35.48,154200.0,28.1938,28.2018,28.1541,28.1621,154200.0
2012-08-13 15:10:00,35.48,35.51,35.47,35.48,164700.0,28.1621,28.1859,28.1541,28.1621,164700.0
2012-08-13 15:15:00,35.48,35.51,35.47,35.49,123700.0,28.1621,28.1859,28.1541,28.17,123700.0
2012-08-13 15:20:00,35.49,35.5,35.48,35.48,147900.0,28.17,28.178,28.1621,28.1621,147900.0
2012-08-13 15:25:00,35.48,35.49,35.41,35.42,180300.0,28.1621,28.17,28.1065,28.1145,180300.0
2012-08-13 15:30:00,35.41,35.52,35.41,35.5,255700.0,28.1065,28.1938,28.1065,28.178,255700.0
2012-08-13 15:35:00,35.49,35.49,35.45,35.48,342400.0,28.17,28.17,28.1383,28.1621,342400.0
2012-08-13 15:40:00,35.47,35.48,35.42,35.48,359500.0,28.1541,28.1621,28.1145,28.1621,359500.0
2012-08-13 15:45:00,35.48,35.5,35.45,35.49,390100.0,28.1621,28.178,28.1383,28.17,390100.0
2012-08-13 15:50:00,35.48,35.52,35.45,35.5,487300.0,28.1621,28.1938,28.1383,28.178,487300.0
2012-08-13 15:55:00,35.49,35.51,35.44,35.49,839900.0,28.17,28.1859,28.1303,28.17,839900.0
2012-08-14 09:30:00,35.59,35.7,35.5,35.56,397700.0,28.2494,28.3367,28.178,28.2256,397700.0
2012-08-14 09:35:00,35.56,35.57,35.33,35.34,273100.0,28.2256,28.2335,28.043,28.051,273100.0
2012-08-14 09:40:00,35.34,35.39,35.08,35.14,577100.0,28.051,28.0906,27.8446,27.8922,577100.0
2012-08-14 09:45:00,35.14,35.44,35.12,35.34,420300.0,27.8922,28.1303,27.8763,28.051,420300.0
2012-08-14 09:50:00,35.35,35.46,35.32,35.36,231100.0,28.0589,28.1462,28.0351,28.0668,231100.0
2012-08-14 09:55:00,35.35,35.35,35.26,35.27,153600.0,28.0589,28.0589,27.9875,27.9954,153600.0
2012-08-14 10:00:00,35.28,35.33,35.23,35.3,135600.0,28.0033,28.043,27.9636,28.0192,135600.0
2012-08-14 10:05:00,35.31,35.37,35.26,35.3,160700.0,28.0271,28.0748,27.9875,28.0192,160700.0
2012-08-14 10:10:00,35.29,35.45,35.25,35.38,180700.0,28.0113,28.1383,27.9795,28.0827,180700.0
2012-08-14 10:15:00,35.38,35.43,35.27,35.28,138300.0,28.0827,28.1224,27.9954,28.0033,138300.0
2012-08-14 10:20:00,35.28,35.3,35.25,35.27,129300.0,28.0033,28.0192,27.9795,27.9954,129300.0
2012-08-14 10:25:00,35.28,35.32,35.24,35.28,130500.0,28.0033,28.0351,27.9716,28.0033,130500.0
2012-08-14 10:30:00,35.28,35.29,35.2,35.25,258700.0,28.0033,28.0113,27.9398,27.9795,258700.0
2012-08-14 10:35:00,35.25,35.35,35.25,35.34,218500.0,27.9795,28.0589,27.9795,28.051,218500.0
2012-08-14 10:40:00,35.34,35.4,35.3,35.32,135600.0,28.051,28.0986,28.0192,28.0351,135600.0
2012-08-14 10:45:00,35.32,35.34,35.29,35.32,140800.0,28.0351,28.051,28.0113,28.0351,140800.0
2012-08-14 10:50:00,35.31,35.4,35.3,35.35,79700.0,28.0271,28.0986,28.0192,28.0589,79700.0
2012-08-14 10:55:00,35.36,35.4,35.31,35.37,53000.0,28.0668,28.0986,28.0271,28.0748,53000.0
2012-08-14 11:00:00,35.37,35.38,35.3,35.37,82100.0,28.0748,28.0827,28.0192,28.0748,82100.0
2012-08-14 11:05:00,35.37,35.44,35.34,35.39,79800.0,28.0748,28.1303,28.051,28.0906,79800.0
2012-08-14 11:10:00,35.38,35.42,35.36,35.38,61000.0,28.0827,28.1145,28.0668,28.0827,61000.0
2012-08-14 11:15:00,35.38,35.41,35.36,35.39,45600.0,28.0827,28.1065,28.0668,28.0906,45600.0
2012-08-14 11:20:00,35.4,35.41,35.34,35.34,101700.0,28.0986,28.1065,28.051,28.051,101700.0
2012-08-14 11:25:00,35.35,35.43,35.34,35.39,68900.0,28.0589,28.1224,28.051,28.0906,68900.0
2012-08-14 11:30:00,35.4,35.5,35.4,35.49,63700.0,28.0986,28.178,28.0986,28.17,63700.0
2012-08-14 11:35:00,35.49,35.5,35.45,35.46,77100.0,28.17,28.178,28.1383,28.1462,77100.0
2012-08-14 11:40:00,35.46,35.5,35.45,35.48,203200.0,28.1462,28.178,28.1383,28.1621,203200.0
2012-08-14 11:45:00,35.48,35.5,35.41,35.42,51500.0,28.1621,28.178,28.1065,28.1145,51500.0
2012-08-14 11:50:00,35.42,35.42,35.35,35.39,47700.0,28.1145,28.1145,28.0589,28.0906,47700.0
2012-08-14 11:55:00,35.39,35.44,35.37,35.44,33200.0,28.0906,28.1303,28.0748,28.1303,33200.0
2012-08-14 12:00:00,35.44,35.44,35.4,35.42,35700.0,28.1303,28.1303,28.0986,28.1145,35700.0
2012-08-14 12:05:00,35.41,35.45,35.41,35.45,44000.0,28.1065,28.1383,28.1065,28.1383,44000.0
2012-08-14 12:10:00,35.44,35.45,35.39,35.44,42000.0,28.1303,28.1383,28.0906,28.1303,42000.0
2012-08-14 12:15:00,35.44,35.44,35.37,35.37,65100.0,28.1303,28.1303,28.0748,28.0748,65100.0
2012-08-14 12:20:00,35.37,35.38,35.33,35.36,56600.0,28.0748,28.0827,28.043,28.0668,56600.0
2012-08-14 12:25:00,35.36,35.37,35.35,35.37,24400.0,28.0668,28.0748,28.0589,28.0748,24400.0
2012-08-14 12:30:00,35.37,35.43,35.35,35.35,36100.0,28.0748,28.1224,28.0589,28.0589,36100.0
2012-08-14 12:35:00,35.36,35.37,35.32,35.33,54700.0,28.0668,28.0748,28.0351,28.043,54700.0
2012-08-14 12:40:00,35.32,35.33,35.25,35.27,76600.0,28.0351,28.043,27.9795,27.9954,76600.0
2012-08-14 12:45:00,35.27,35.31,35.21,35.26,170000.0,27.9954,28.0271,27.9478,27.9875,170000.0
2012-08-14 12:50:00,35.26,35.35,35.26,35.34,56300.0,27.9875,28.0589,27.9875,28.051,56300.0
2012-08-14 12:55:00,35.35,35.35,35.31,35.34,82100.0,28.0589,28.0589,28.0271,28.051,82100.0
2012-08-14 13:00:00,35.35,35.36,35.28,35.3,71500.0,28.0589,28.0668,28.0033,28.0192,71500.0
2012-08-14 13:05:00,35.31,35.34,35.29,35.3,31400.0,28.0271,28.051,28.0113,28.0192,31400.0
2012-08-14 13:10:00,35.29,35.31,35.25,35.3,45200.0,28.0113,28.0271,27.9795,28.0192,45200.0
2012-08-14 13:15:00,35.3,35.3,35.24,35.25,25100.0,28.0192,28.0192,27.9716,27.9795,25100.0
2012-08-14 13:20:00,35.26,35.26,35.2,35.21,96100.0,27.9875,27.9875,27.9398,27.9478,96100.0
2012-08-14 13:25:00,35.2,35.21,35.16,35.19,97400.0,27.9398,27.9478,27.9081,27.9319,97400.0
2012-08-14 13:30:00,35.19,35.24,35.19,35.19,40900.0,27.9319,27.9716,27.9319,27.9319,40900.0
2012-08-14 13:35:00,35.2,35.2,35.16,35.17,51800.0,27.9398,27.9398,27.9081,27.916,51800.0
2012-08-14 13:40:00,35.17,35.2,35.15,35.16,53600.0,27.916,27.9398,27.9001,27.9081,53600.0
2012-08-14 13:45:00,35.15,35.2,35.15,35.19,79900.0,27.9001,27.9398,27.9001,27.9319,79900.0
2012-08-14 13:50:00,35.19,35.2,35.15,35.16,90500.0,27.9319,27.9398,27.9001,27.9081,90500.0
2012-08-14 13:55:00,35.17,35.18,35.15,35.18,35300.0,27.916,27.924,27.9001,27.924,35300.0
2012-08-14 14:00:00,35.18,35.18,35.15,35.15,21400.0,27.924,27.924,27.9001,27.9001,21400.0
2012-08-14 14:05:00,35.15,35.18,35.14,35.16,51100.0,27.9001,27.924,27.8922,27.9081,51100.0
2012-08-14 14:10:00,35.16,35.19,35.15,35.16,35400.0,27.9081,27.9319,27.9001,27.9081,35400.0
2012-08-14 14:15:00,35.17,35.18,35.15,35.15,29000.0,27.916,27.924,27.9001,27.9001,29000.0
2012-08-14 14:20:00,35.15,35.19,35.15,35.16,69000.0,27.9001,27.9319,27.9001,27.9081,69000.0
2012-08-14 14:25:00,35.16,35.17,35.15,35.16,54800.0,27.9081,27.916,27.9001,27.9081,54800.0
2012-08-14 14:30:00,35.16,35.2,35.15,35.2,56300.0,27.9081,27.9398,27.9001,27.9398,56300.0
2012-08-14 14:35:00,35.2,35.2,35.15,35.15,54400.0,27.9398,27.9398,27.9001,27.9001,54400.0
2012-08-14 14:40:00,35.15,35.2,35.14,35.15,51700.0,27.9001,27.9398,27.8922,27.9001,51700.0
2012-08-14 14:45:00,35.16,35.16,35.12,35.15,53900.0,27.9081,27.9081,27.8763,27.9001,53900.0
2012-08-14 14:50:00,35.15,35.16,35.13,35.15,24500.0,27.9001,27.9081,27.8843,27.9001,24500.0
2012-08-14 14:55:00,35.15,35.21,35.14,35.2,23800.0,27.9001,27.9478,27.8922,27.9398,23800.0
2012-08-14 15:00:00,35.21,35.21,35.17,35.19,49800.0,27.9478,27.9478,27.916,27.9319,49800.0
2012-08-14 15:05:00,35.19,35.2,35.14,35.15,45900.0,27.9319,27.9398,27.8922,27.9001,45900.0
2012-08-14 15:10:00,35.15,35.18,35.08,35.13,75700.0,27.9001,27.924,27.8446,27.8843,75700.0
2012-08-14 15:15:00,35.11,35.15,35.09,35.14,60900.0,27.8684,27.9001,27.8525,27.8922,60900.0
2012-08-14 15:20:00,35.13,35.14,35.11,35.11,70800.0,27.8843,27.8922,27.8684,27.8684,70800.0
2012-08-14 15:25:00,35.12,35.12,35.06,35.08,88400.0,27.8763,27.8763,27.8287,27.8446,88400.0
2012-08-14 15:30:00,35.08,35.09,35.01,35.02,159000.0,27.8446,27.8525,27.789,27.797,159000.0
2012-08-14 15:35:00,35.02,35.04,34.95,35.03,233800.0,27.797,27.8128,27.7414,27.8049,233800.0
2012-08-14 15:40:00,35.03,35.03,34.93,34.96,191600.0,27.8049,27.8049,27.7255,27.7493,191600.0
2012-08-14 15:45:00,34.97,35.03,34.95,35.01,374600.0,27.7573,27.8049,27.7414,27.789,374600.0
2012-08-14 15:50:00,35.01,35.01,34.91,34.97,402100.0,27.789,27.789,27.7096,27.7573,402100.0
2012-08-14 15:55:00,34.97,35.04,34.96,35.04,635900.0,27.7573,27.8128,27.7493,27.8128,635900.0
2012-08-15 09:30:00,34.83,34.84,34.35,34.57,733400.0,27.6461,27.6541,27.2651,27.4398,733400.0
2012-08-15 09:35:00,34.56,34.65,34.49,34.52,245900.0,27.4318,27.5033,27.3763,27.4001,245900.0
2012-08-15 09:40:00,34.53,34.59,34.4,34.49,343100.0,27.408,27.4556,27.3048,27.3763,343100.0
2012-08-15 09:45:00,34.48,34.58,34.46,34.58,178100.0,27.3683,27.4477,27.3525,27.4477,178100.0
2012-08-15 09:50:00,34.58,34.66,34.56,34.58,186900.0,27.4477,27.5112,27.4318,27.4477,186900.0
2012-08-15 09:55:00,34.58,34.72,34.56,34.62,142100.0,27.4477,27.5588,27.4318,27.4795,142100.0
2012-08-15 10:00:00,34.63,34.71,34.62,34.66,107300.0,27.4874,27.5509,27.4795,27.5112,107300.0
2012-08-15 10:05:00,34.66,34.66,34.56,34.63,93300.0,27.5112,27.5112,27.4318,27.4874,93300.0
2012-08-15 10:10:00,34.64,34.65,34.42,34.51,256000.0,27.4953,27.5033,27.3207,27.3921,256000.0
2012-08-15 10:15:00,34.51,34.51,34.35,34.36,263600.0,27.3921,27.3921,27.2651,27.2731,263600.0
2012-08-15 10:20:00,34.36,34.41,34.27,34.4,269100.0,27.2731,27.3128,27.2016,27.3048,269100.0
2012-08-15 10:25:00,34.4,34.44,34.38,34.39,113100.0,27.3048,27.3366,27.289,27.2969,113100.0
2012-08-15 10:30:00,34.39,34.44,34.38,34.42,92800.0,27.2969,27.3366,27.289,27.3207,92800.0
2012-08-15 10:35:00,34.42,34.42,34.31,34.31,149300.0,27.3207,27.3207,27.2334,27.2334,149300.0
2012-08-15 10:40:00,34.32,34.33,34.2,34.22,278700.0,27.2413,27.2493,27.1461,27.162,278700.0
2012-08-15 10:45:00,34.22,34.4,34.21,34.4,157100.0,27.162,27.3048,27.154,27.3048,157100.0
2012-08-15 10:50:00,34.39,34.44,34.35,34.39,112800.0,27.2969,27.3366,27.2651,27.2969,112800.0
2012-08-15 10:55:00,34.39,34.49,34.39,34.45,200900.0,27.2969,27.3763,27.2969,27.3445,200900.0
2012-08-15 11:00:00,34.45,34.46,34.38,34.45,204300.0,27.3445,27.3525,27.289,27.3445,204300.0
2012-08-15 11:05:00,34.46,34.5,34.43,34.47,152600.0,27.3525,27.3842,27.3286,27.3604,152600.0
2012-08-15 11:10:00,34.47,34.48,34.37,34.4,138700.0,27.3604,27.3683,27.281,27.3048,138700.0
2012-08-15 11:15:00,34.4,34.43,34.38,34.41,105200.0,27.3048,27.3286,27.289,27.3128,105200.0
2012-08-15 11:20:00,34.41,34.43,34.36,34.43,82500.0,27.3128,27.3286,27.2731,27.3286,82500.0
2012-08-15 11:25:00,34.43,34.47,34.36,34.43,122700.0,27.3286,27.3604,27.2731,27.3286,122700.0
2012-08-15 11:30:00,34.43,34.56,34.42,34.52,139200.0,27.3286,27.4318,27.3207,27.4001,139200.0
2012-08-15 11:35:00,34.52,34.54,34.47,34.47,103300.0,27.4001,27.416,27.3604,27.3604,103300.0
2012-08-15 11:40:00,34.48,34.54,34.47,34.53,67800.0,27.3683,27.416,27.3604,27.408,67800.0
2012-08-15 11:45:00,34.53,34.65,34.53,34.65,145600.0,27.408,27.5033,27.408,27.5033,145600.0
2012-08-15 11:50:00,34.65,34.7,34.64,34.67,153600.0,27.5033,27.543,27.4953,27.5191,153600.0
2012-08-15 11:55:00,34.68,34.7,34.61,34.62,57700.0,27.5271,27.543,27.4715,27.4795,57700.0
2012-08-15 12:00:00,34.63,34.67,34.6,34.66,88500.0,27.4874,27.5191,27.4636,27.5112,88500.0
2012-08-15 12:05:00,34.66,34.68,34.63,34.64,38600.0,27.5112,27.5271,27.4874,27.4953,38600.0
2012-08-15 12:10:00,34.63,34.64,34.58,34.59,82800.0,27.4874,27.4953,27.4477,27.4556,82800.0
2012-08-15 12:15:00,34.58,34.61,34.54,34.57,77700.0,27.4477,27.4715,27.416,27.4398,77700.0
2012-08-15 12:20:00,34.57,34.62,34.54,34.62,52000.0,27.4398,27.4795,27.416,27.4795,52000.0
2012-08-15 12:25:00,34.62,34.62,34.55,34.55,27900.0,27.4795,27.4795,27.4239,27.4239,27900.0
2012-08-15 12:30:00,34.56,34.57,34.55,34.55,26200.0,27.4318,27.4398,27.4239,27.4239,26200.0
2012-08-15 12:35:00,34.55,34.57,34.54,34.54,90400.0,27.4239,27.4398,27.416,27.416,90400.0
2012-08-15 12:40:00,34.54,34.57,34.51,34.52,47700.0,27.416,27.4398,27.3921,27.4001,47700.0
2012-08-15 12:45:00,34.52,34.53,34.5,34.52,43100.0,27.4001,27.408,27.3842,27.4001,43100.0
2012-08-15 12:50:00,34.52,34.57,34.52,34.57,48900.0,27.4001,27.4398,27.4001,27.4398,48900.0
2012-08-15 12:55:00,34.56,34.58,34.54,34.54,59600.0,27.4318,27.4477,27.416,27.416,59600.0
2012-08-15 13:00:00,34.54,34.56,34.5,34.5,68400.0,27.416,27.4318,27.3842,27.3842,68400.0
2012-08-15 13:05:00,34.5,34.53,34.5,34.53,71900.0,27.3842,27.408,27.3842,27.408,71900.0
2012-08-15 13:10:00,34.53,34.56,34.52,34.56,31000.0,27.408,27.4318,27.4001,27.4318,31000.0
2012-08-15 13:15:00,34.56,34.6,34.56,34.57,84200.0,27.4318,27.4636,27.4318,27.4398,84200.0
2012-08-15 13:20:00,34.58,34.58,34.55,34.55,25600.0,27.4477,27.4477,27.4239,27.4239,25600.0
2012-08-15 13:25:00,34.56,34.59,34.54,34.59,49000.0,27.4318,27.4556,27.416,27.4556,49000.0
2012-08-15 13:30:00,34.59,34.67,34.58,34.64,124100.0,27.4556,27.5191,27.4477,27.4953,124100.0
2012-08-15 13:35:00,34.64,34.66,34.61,34.65,41000.0,27.4953,27.5112,27.4715,27.5033,41000.0
2012-08-15 13:40:00,34.65,34.65,34.62,34.63,37800.0,27.5033,27.5033,27.4795,27.4874,37800.0
2012-08-15 13:45:00,34.63,34.63,34.59,34.63,42700.0,27.4874,27.4874,27.4556,27.4874,42700.0
2012-08-15 13:50:00,34.63,34.64,34.6,34.63,27600.0,27.4874,27.4953,27.4636,27.4874,27600.0
2012-08-15 13:55:00,34.64,34.65,34.62,34.63,54200.0,27.4953,27.5033,27.4795,27.4874,54200.0
2012-08-15 14:00:00,34.63,34.63,34.55,34.58,77700.0,27.4874,27.4874,27.4239,27.4477,77700.0
2012-08-15 14:05:00,34.58,34.59,34.55,34.55,41400.0,27.4477,27.4556,27.4239,27.4239,41400.0
2012-08-15 14:10:00,34.55,34.59,34.54,34.58,41500.0,27.4239,27.4556,27.416,27.4477,41500.0
2012-08-15 14:15:00,34.58,34.66,34.58,34.61,71700.0,27.4477,27.5112,27.4477,27.4715,71700.0
2012-08-15 14:20:00,34.62,34.67,34.62,34.67,42400.0,27.4795,27.5191,27.4795,27.5191,42400.0
2012-08-15 14:25:00,34.67,34.69,34.67,34.68,53300.0,27.5191,27.535,27.5191,27.5271,53300.0
2012-08-15 14:30:00,34.69,34.72,34.68,34.72,172900.0,27.535,27.5588,27.5271,27.5588,172900.0
2012-08-15 14:35:00,34.72,34.74,34.71,34.73,99700.0,27.5588,27.5747,27.5509,27.5668,99700.0
2012-08-15 14:40:00,34.73,34.77,34.73,34.76,80600.0,27.5668,27.5985,27.5668,27.5906,80600.0
2012-08-15 14:45:00,34.76,34.77,34.73,34.73,71000.0,27.5906,27.5985,27.5668,27.5668,71000.0
2012-08-15 14:50:00,34.74,34.88,34.73,34.83,137300.0,27.5747,27.6858,27.5668,27.6461,137300.0
2012-08-15 14:55:00,34.83,34.84,34.78,34.81,68500.0,27.6461,27.6541,27.6065,27.6303,68500.0
2012-08-15 15:00:00,34.8,34.83,34.75,34.75,127400.0,27.6223,27.6461,27.5826,27.5826,127400.0
2012-08-15 15:05:00,34.75,34.8,34.73,34.78,114600.0,27.5826,27.6223,27.5668,27.6065,114600.0
2012-08-15 15:10:00,34.78,34.8,34.78,34.79,41900.0,27.6065,27.6223,27.6065,27.6144,41900.0
2012-08-15 15:15:00,34.78,34.79,34.73,34.73,126600.0,27.6065,27.6144,27.5668,27.5668,126600.0
2012-08-15 15:20:00,34.73,34.73,34.67,34.7,131700.0,27.5668,27.5668,27.5191,27.543,131700.0
2012-08-15 15:25:00,34.71,34.72,34.64,34.66,111700.0,27.5509,27.5588,27.4953,27.5112,111700.0
2012-08-15 15:30:00,34.66,34.7,34.64,34.64,198700.0,27.5112,27.543,27.4953,27.4953,198700.0
2012-08-15 15:35:00,34.64,34.67,34.63,34.63,136400.0,27.4953,27.5191,27.4874,27.4874,136400.0
2012-08-15 15:40:00,34.63,34.72,34.62,34.71,176500.0,27.4874,27.5588,27.4795,27.5509,176500.0
2012-08-15 15:45:00,34.72,34.76,34.7,34.75,231200.0,27.5588,27.5906,27.543,27.5826,231200.0
2012-08-15 15:50:00,34.75,34.77,34.7,34.77,244600.0,27.5826,27.5985,27.543,27.5985,244600.0
2012-08-15 15:55:00,34.77,34.78,34.72,34.76,511700.0,27.5985,27.6065,27.5588,27.5906,511700.0
2012-08-16 09:30:00,34.96,35.11,34.84,34.92,401800.0,27.7493,27.8684,27.6541,27.7176,401800.0
2012-08-16 09:35:00,34.93,34.99,34.8,34.98,117900.0,27.7255,27.7731,27.6223,27.7652,117900.0
2012-08-16 09:40:00,34.98,35.04,34.88,34.96,180600.0,27.7652,27.8128,27.6858,27.7493,180600.0
2012-08-16 09:45:00,34.96,35.06,34.93,34.93,131800.0,27.7493,27.8287,27.7255,27.7255,131800.0
2012-08-16 09:50:00,34.93,34.99,34.88,34.91,127500.0,27.7255,27.7731,27.6858,27.7096,127500.0
2012-08-16 09:55:00,34.91,34.95,34.87,34.87,82700.0,27.7096,27.7414,27.6779,27.6779,82700.0
2012-08-16 10:00:00,34.87,34.91,34.77,34.8,179600.0,27.6779,27.7096,27.5985,27.6223,179600.0
2012-08-16 10:05:00,34.8,34.83,34.78,34.82,115300.0,27.6223,27.6461,27.6065,27.6382,115300.0
2012-08-16 10:10:00,34.81,34.84,34.75,34.77,112100.0,27.6303,27.6541,27.5826,27.5985,112100.0
2012-08-16 10:15:00,34.77,34.79,34.74,34.77,98200.0,27.5985,27.6144,27.5747,27.5985,98200.0
2012-08-16 10:20:00,34.78,34.86,34.76,34.8,124800.0,27.6065,27.67,27.5906,27.6223,124800.0
2012-08-16 10:25:00,34.81,34.91,34.8,34.87,91300.0,27.6303,27.7096,27.6223,27.6779,91300.0
2012-08-16 10:30:00,34.87,34.94,34.85,34.91,174800.0,27.6779,27.7335,27.662,27.7096,174800.0
2012-08-16 10:35:00,34.9,35.0,34.85,35.0,155000.0,27.7017,27.7811,27.662,27.7811,155000.0
2012-08-16 10:40:00,34.99,35.02,34.92,35.0,225100.0,27.7731,27.797,27.7176,27.7811,225100.0
2012-08-16 10:45:00,35.0,35.11,35.0,35.11,228700.0,27.7811,27.8684,27.7811,27.8684,228700.0
2012-08-16 10:50:00,35.11,35.19,35.1,35.14,176800.0,27.8684,27.9319,27.8605,27.8922,176800.0
2012-08-16 10:55:00,35.15,35.2,35.14,35.16,196600.0,27.9001,27.9398,27.8922,27.9081,196600.0
2012-08-16 11:00:00,35.16,35.17,35.1,35.1,138000.0,27.9081,27.916,27.8605,27.8605,138000.0
2012-08-16 11:05:00,35.1,35.11,35.04,35.04,140400.0,27.8605,27.8684,27.8128,27.8128,140400.0
2012-08-16 11:10:00,35.04,35.2,35.03,35.2,222100.0,27.8128,27.9398,27.8049,27.9398,222100.0
2012-08-16 11:15:00,35.2,35.23,35.09,35.1,171200.0,27.9398,27.9636,27.8525,27.8605,171200.0
2012-08-16 11:20:00,35.11,35.14,35.09,35.14,86000.0,27.8684,27.8922,27.8525,27.8922,86000.0
2012-08-16 11:25:00,35.12,35.17,35.08,35.1,62300.0,27.8763,27.916,27.8446,27.8605,62300.0
2012-08-16 11:30:00,35.1,35.14,35.09,35.1,59100.0,27.8605,27.8922,27.8525,27.8605,59100.0
2012-08-16 11:35:00,35.09,35.21,35.09,35.18,143400.0,27.8525,27.9478,27.8525,27.924,143400.0
2012-08-16 11:40:00,35.18,35.23,35.17,35.21,162300.0,27.924,27.9636,27.916,27.9478,162300.0
2012-08-16 11:45:00,35.21,35.35,35.2,35.35,211600.0,27.9478,28.0589,27.9398,28.0589,211600.0
2012-08-16 11:50:00,35.36,35.49,35.33,35.47,201300.0,28.0668,28.17,28.043,28.1541,201300.0
2012-08-16 11:55:00,35.47,35.48,35.41,35.44,137300.0,28.1541,28.1621,28.1065,28.1303,137300.0
2012-08-16 12:00:00,35.44,35.44,35.26,35.26,222200.0,28.1303,28.1303,27.9875,27.9875,222200.0
2012-08-16 12:05:00,35.26,35.39,35.25,35.37,99800.0,27.9875,28.0906,27.9795,28.0748,99800.0
2012-08-16 12:10:00,35.38,35.43,35.38,35.39,92800.0,28.0827,28.1224,28.0827,28.0906,92800.0
2012-08-16 12:15:00,35.4,35.41,35.37,35.37,102500.0,28.0986,28.1065,28.0748,28.0748,102500.0
2012-08-16 12:20:00,35.38,35.38,35.31,35.31,68100.0,28.0827,28.0827,28.0271,28.0271,68100.0
2012-08-16 12:25:00,35.32,35.32,35.26,35.26,64100.0,28.0351,28.0351,27.9875,27.9875,64100.0
2012-08-16 12:30:00,35.26,35.29,35.2,35.2,95700.0,27.9875,28.0113,27.9398,27.9398,95700.0
2012-08-16 12:35:00,35.21,35.28,35.2,35.26,51600.0,27.9478,28.0033,27.9398,27.9875,51600.0
2012-08-16 12:40:00,35.27,35.3,35.24,35.29,85000.0,27.9954,28.0192,27.9716,28.0113,85000.0
2012-08-16 12:45:00,35.29,35.29,35.23,35.28,143600.0,28.0113,28.0113,27.9636,28.0033,143600.0
2012-08-16 12:50:00,35.29,35.3,35.26,35.29,98000.0,28.0113,28.0192,27.9875,28.0113,98000.0
2012-08-16 12:55:00,35.3,35.32,35.28,35.31,81800.0,28.0192,28.0351,28.0033,28.0271,81800.0
2012-08-16 13:00:00,35.3,35.31,35.24,35.27,51800.0,28.0192,28.0271,27.9716,27.9954,51800.0
2012-08-16 13:05:00,35.27,35.29,35.23,35.29,52800.0,27.9954,28.0113,27.9636,28.0113,52800.0
2012-08-16 13:10:00,35.3,35.35,35.3,35.35,41300.0,28.0192,28.0589,28.0192,28.0589,41300.0
2012-08-16 13:15:00,35.35,35.41,35.35,35.39,86700.0,28.0589,28.1065,28.0589,28.0906,86700.0
2012-08-16 13:20:00,35.4,35.42,35.36,35.36,143100.0,28.0986,28.1145,28.0668,28.0668,143100.0
2012-08-16 13:25:00,35.36,35.38,35.36,35.37,62900.0,28.0668,28.0827,28.0668,28.0748,62900.0
2012-08-16 13:30:00,35.37,35.4,35.35,35.4,61100.0,28.0748,28.0986,28.0589,28.0986,61100.0
2012-08-16 13:35:00,35.39,35.39,35.32,35.33,91500.0,28.0906,28.0906,28.0351,28.043,91500.0
2012-08-16 13:40:00,35.33,35.33,35.3,35.32,63300.0,28.043,28.043,28.0192,28.0351,63300.0
2012-08-16 13:45:00,35.31,35.4,35.31,35.39,120000.0,28.0271,28.0986,28.0271,28.0906,120000.0
2012-08-16 13:50:00,35.39,35.43,35.39,35.39,69100.0,28.0906,28.1224,28.0906,28.0906,69100.0
2012-08-16 13:55:00,35.4,35.44,35.37,35.43,58200.0,28.0986,28.1303,28.0748,28.1224,58200.0
2012-08-16 14:00:00,35.43,35.44,35.4,35.4,66400.0,28.1224,28.1303,28.0986,28.0986,66400.0
2012-08-16 14:05:00,35.4,35.5,35.39,35.5,122100.0,28.0986,28.178,28.0906,28.178,122100.0
2012-08-16 14:10:00,35.49,35.5,35.46,35.48,89400.0,28.17,28.178,28.1462,28.1621,89400.0
2012-08-16 14:15:00,35.47,35.51,35.46,35.46,78300.0,28.1541,28.1859,28.1462,28.1462,78300.0
2012-08-16 14:20:00,35.47,35.47,35.42,35.43,74700.0,28.1541,28.1541,28.1145,28.1224,74700.0
2012-08-16 14:25:00,35.42,35.42,35.39,35.41,66900.0,28.1145,28.1145,28.0906,28.1065,66900.0
2012-08-16 14:30:00,35.41,35.51,35.39,35.47,187300.0,28.1065,28.1859,28.0906,28.1541,187300.0
2012-08-16 14:35:00,35.48,35.48,35.41,35.42,91000.0,28.1621,28.1621,28.1065,28.1145,91000.0
2012-08-16 14:40:00,35.43,35.46,35.42,35.45,58400.0,28.1224,28.1462,28.1145,28.1383,58400.0
2012-08-16 14:45:00,35.45,35.45,35.4,35.4,96200.0,28.1383,28.1383,28.0986,28.0986,96200.0
2012-08-16 14:50:00,35.4,35.44,35.4,35.41,66000.0,28.0986,28.1303,28.0986,28.1065,66000.0
2012-08-16 14:55:00,35.41,35.42,35.39,35.39,75900.0,28.1065,28.1145,28.0906,28.0906,75900.0
2012-08-16 15:00:00,35.39,35.43,35.36,35.41,86400.0,28.0906,28.1224,28.0668,28.1065,86400.0
2012-08-16 15:05:00,35.41,35.41,35.38,35.39,56200.0,28.1065,28.1065,28.0827,28.0906,56200.0
2012-08-16 15:10:00,35.38,35.45,35.38,35.45,94300.0,28.0827,28.1383,28.0827,28.1383,94300.0
2012-08-16 15:15:00,35.44,35.47,35.44,35.46,103900.0,28.1303,28.1541,28.1303,28.1462,103900.0
2012-08-16 15:20:00,35.45,35.45,35.41,35.41,97800.0,28.1383,28.1383,28.1065,28.1065,97800.0
2012-08-16 15:25:00,35.42,35.45,35.4,35.43,90400.0,28.1145,28.1383,28.0986,28.1224,90400.0
2012-08-16 15:30:00,35.43,35.48,35.41,35.42,212900.0,28.1224,28.1621,28.1065,28.1145,212900.0
2012-08-16 15:35:00,35.42,35.43,35.39,35.39,104600.0,28.1145,28.1224,28.0906,28.0906,104600.0
2012-08-16 15:40:00,35.4,35.46,35.35,35.39,277800.0,28.0986,28.1462,28.0589,28.0906,277800.0
2012-08-16 15:45:00,35.37,35.38,35.31,35.32,267700.0,28.0748,28.0827,28.0271,28.0351,267700.0
2012-08-16 15:50:00,35.32,35.33,35.22,35.26,343600.0,28.0351,28.043,27.9557,27.9875,343600.0
2012-08-16 15:55:00,35.25,35.31,35.24,35.3,785000.0,27.9795,28.0271,27.9716,28.0192,785000.0
2012-08-17 09:30:00,35.64,35.78,35.53,35.78,1014600.0,28.2891,28.4002,28.2018,28.4002,1014600.0
2012-08-17 09:35:00,35.75,35.79,35.55,35.79,298100.0,28.3764,28.4081,28.2176,28.4081,298100.0
2012-08-17 09:40:00,35.8,35.84,35.7,35.8,355400.0,28.4161,28.4478,28.3367,28.4161,355400.0
2012-08-17 09:45:00,35.79,35.8,35.67,35.75,237400.0,28.4081,28.4161,28.3129,28.3764,237400.0
2012-08-17 09:50:00,35.74,35.8,35.66,35.79,211400.0,28.3685,28.4161,28.305,28.4081,211400.0
2012-08-17 09:55:00,35.78,35.8,35.67,35.73,181900.0,28.4002,28.4161,28.3129,28.3605,181900.0
2012-08-17 10:00:00,35.73,35.79,35.65,35.71,320400.0,28.3605,28.4081,28.297,28.3446,320400.0
2012-08-17 10:05:00,35.7,35.75,35.6,35.67,365100.0,28.3367,28.3764,28.2573,28.3129,365100.0
2012-08-17 10:10:00,35.67,35.75,35.63,35.63,174100.0,28.3129,28.3764,28.2811,28.2811,174100.0
2012-08-17 10:15:00,35.63,35.72,35.6,35.61,187500.0,28.2811,28.3526,28.2573,28.2653,187500.0
2012-08-17 10:20:00,35.62,35.71,35.57,35.65,129100.0,28.2732,28.3446,28.2335,28.297,129100.0
2012-08-17 10:25:00,35.65,35.66,35.6,35.62,101400.0,28.297,28.305,28.2573,28.2732,101400.0
2012-08-17 10:30:00,35.63,35.64,35.55,35.58,132100.0,28.2811,28.2891,28.2176,28.2415,132100.0
2012-08-17 10:35:00,35.59,35.59,35.47,35.47,271600.0,28.2494,28.2494,28.1541,28.1541,271600.0
2012-08-17 10:40:00,35.46,35.52,35.36,35.39,227800.0,28.1462,28.1938,28.0668,28.0906,227800.0
2012-08-17 10:45:00,35.37,35.37,35.32,35.32,135900.0,28.0748,28.0748,28.0351,28.0351,135900.0
2012-08-17 10:50:00,35.32,35.45,35.3,35.38,207100.0,28.0351,28.1383,28.0192,28.0827,207100.0
2012-08-17 10:55:00,35.38,35.47,35.36,35.47,165900.0,28.0827,28.1541,28.0668,28.1541,165900.0
2012-08-17 11:00:00,35.47,35.53,35.42,35.5,160300.0,28.1541,28.2018,28.1145,28.178,160300.0
2012-08-17 11:05:00,35.51,35.51,35.45,35.48,91700.0,28.1859,28.1859,28.1383,28.1621,91700.0
2012-08-17 11:10:00,35.48,35.5,35.45,35.48,36800.0,28.1621,28.178,28.1383,28.1621,36800.0
2012-08-17 11:15:00,35.48,35.48,35.39,35.41,111900.0,28.1621,28.1621,28.0906,28.1065,111900.0
2012-08-17 11:20:00,35.42,35.48,35.42,35.43,76000.0,28.1145,28.1621,28.1145,28.1224,76000.0
2012-08-17 11:25:00,35.44,35.48,35.4,35.47,218400.0,28.1303,28.1621,28.0986,28.1541,218400.0
2012-08-17 11:30:00,35.46,35.49,35.45,35.49,57800.0,28.1462,28.17,28.1383,28.17,57800.0
2012-08-17 11:35:00,35.49,35.54,35.47,35.51,104800.0,28.17,28.2097,28.1541,28.1859,104800.0
2012-08-17 11:40:00,35.51,35.53,35.44,35.45,69700.0,28.1859,28.2018,28.1303,28.1383,69700.0
2012-08-17 11:45:00,35.45,35.46,35.39,35.44,71600.0,28.1383,28.1462,28.0906,28.1303,71600.0
2012-08-17 11:50:00,35.44,35.48,35.42,35.42,75800.0,28.1303,28.1621,28.1145,28.1145,75800.0
2012-08-17 11:55:00,35.42,35.47,35.39,35.43,75900.0,28.1145,28.1541,28.0906,28.1224,75900.0
2012-08-17 12:00:00,35.42,35.44,35.39,35.44,74200.0,28.1145,28.1303,28.0906,28.1303,74200.0
2012-08-17 12:05:00,35.44,35.47,35.39,35.39,78300.0,28.1303,28.1541,28.0906,28.0906,78300.0
2012-08-17 12:10:00,35.39,35.4,35.33,35.34,93000.0,28.0906,28.0986,28.043,28.051,93000.0
2012-08-17 12:15:00,35.34,35.43,35.34,35.38,231700.0,28.051,28.1224,28.051,28.0827,231700.0
2012-08-17 12:20:00,35.38,35.42,35.37,35.42,61900.0,28.0827,28.1145,28.0748,28.1145,61900.0
2012-08-17 12:25:00,35.43,35.45,35.42,35.45,41300.0,28.1224,28.1383,28.1145,28.1383,41300.0
2012-08-17 12:30:00,35.45,35.48,35.43,35.45,79200.0,28.1383,28.1621,28.1224,28.1383,79200.0
2012-08-17 12:35:00,35.45,35.48,35.44,35.47,107200.0,28.1383,28.1621,28.1303,28.1541,107200.0
2012-08-17 12:40:00,35.47,35.49,35.44,35.47,96000.0,28.1541,28.17,28.1303,28.1541,96000.0
2012-08-17 12:45:00,35.47,35.48,35.4,35.4,60200.0,28.1541,28.1621,28.0986,28.0986,60200.0
2012-08-17 12:50:00,35.41,35.46,35.35,35.42,82900.0,28.1065,28.1462,28.0589,28.1145,82900.0
2012-08-17 12:55:00,35.42,35.48,35.42,35.48,107500.0,28.1145,28.1621,28.1145,28.1621,107500.0
2012-08-17 13:00:00,35.47,35.53,35.47,35.5,108500.0,28.1541,28.2018,28.1541,28.178,108500.0
2012-08-17 13:05:00,35.48,35.55,35.47,35.55,64600.0,28.1621,28.2176,28.1541,28.2176,64600.0
2012-08-17 13:10:00,35.55,35.6,35.54,35.56,79400.0,28.2176,28.2573,28.2097,28.2256,79400.0
2012-08-17 13:15:00,35.55,35.56,35.52,35.52,48100.0,28.2176,28.2256,28.1938,28.1938,48100.0
2012-08-17 13:20:00,35.53,35.53,35.5,35.5,56300.0,28.2018,28.2018,28.178,28.178,56300.0
2012-08-17 13:25:00,35.51,35.54,35.5,35.54,39000.0,28.1859,28.2097,28.178,28.2097,39000.0
2012-08-17 13:30:00,35.53,35.55,35.51,35.53,44700.0,28.2018,28.2176,28.1859,28.2018,44700.0
2012-08-17 13:35:00,35.53,35.53,35.48,35.51,70400.0,28.2018,28.2018,28.1621,28.1859,70400.0
2012-08-17 13:40:00,35.51,35.53,35.49,35.52,41000.0,28.1859,28.2018,28.17,28.1938,41000.0
2012-08-17 13:45:00,35.52,35.53,35.5,35.52,19500.0,28.1938,28.2018,28.178,28.1938,19500.0
2012-08-17 13:50:00,35.51,35.53,35.48,35.5,77500.0,28.1859,28.2018,28.1621,28.178,77500.0
2012-08-17 13:55:00,35.49,35.5,35.42,35.43,112000.0,28.17,28.178,28.1145,28.1224,112000.0
2012-08-17 14:00:00,35.43,35.43,35.41,35.42,30700.0,28.1224,28.1224,28.1065,28.1145,30700.0
2012-08-17 14:05:00,35.42,35.43,35.35,35.35,94100.0,28.1145,28.1224,28.0589,28.0589,94100.0
2012-08-17 14:10:00,35.36,35.39,35.35,35.39,49100.0,28.0668,28.0906,28.0589,28.0906,49100.0
2012-08-17 14:15:00,35.39,35.42,35.36,35.41,82900.0,28.0906,28.1145,28.0668,28.1065,82900.0
2012-08-17 14:20:00,35.41,35.43,35.39,35.41,36000.0,28.1065,28.1224,28.0906,28.1065,36000.0
2012-08-17 14:25:00,35.41,35.47,35.4,35.43,54500.0,28.1065,28.1541,28.0986,28.1224,54500.0
2012-08-17 14:30:00,35.43,35.47,35.43,35.45,33900.0,28.1224,28.1541,28.1224,28.1383,33900.0
2012-08-17 14:35:00,35.45,35.48,35.44,35.48,23900.0,28.1383,28.1621,28.1303,28.1621,23900.0
2012-08-17 14:40:00,35.48,35.48,35.44,35.46,48400.0,28.1621,28.1621,28.1303,28.1462,48400.0
2012-08-17 14:45:00,35.46,35.47,35.43,35.43,23400.0,28.1462,28.1541,28.1224,28.1224,23400.0
2012-08-17 14:50:00,35.44,35.46,35.43,35.43,54300.0,28.1303,28.1462,28.1224,28.1224,54300.0
2012-08-17 14:55:00,35.43,35.44,35.37,35.37,48300.0,28.1224,28.1303,28.0748,28.0748,48300.0
2012-08-17 15:00:00,35.38,35.47,35.38,35.46,88600.0,28.0827,28.1541,28.0827,28.1462,88600.0
2012-08-17 15:05:00,35.47,35.47,35.41,35.41,106300.0,28.1541,28.1541,28.1065,28.1065,106300.0
2012-08-17 15:10:00,35.41,35.41,35.36,35.38,98700.0,28.1065,28.1065,28.0668,28.0827,98700.0
2012-08-17 15:15:00,35.37,35.39,35.36,35.36,73800.0,28.0748,28.0906,28.0668,28.0668,73800.0
2012-08-17 15:20:00,35.37,35.37,35.31,35.33,124900.0,28.0748,28.0748,28.0271,28.043,124900.0
2012-08-17 15:25:00,35.33,35.34,35.31,35.33,90000.0,28.043,28.051,28.0271,28.043,90000.0
2012-08-17 15:30:00,35.34,35.35,35.28,35.28,170000.0,28.051,28.0589,28.0033,28.0033,170000.0
2012-08-17 15:35:00,35.28,35.32,35.27,35.27,164100.0,28.0033,28.0351,27.9954,27.9954,164100.0
2012-08-17 15:40:00,35.28,35.3,35.26,35.29,142500.0,28.0033,28.0192,27.9875,28.0113,142500.0
2012-08-17 15:45:00,35.29,35.33,35.27,35.31,177500.0,28.0113,28.043,27.9954,28.0271,177500.0
2012-08-17 15:50:00,35.31,35.33,35.28,35.32,252800.0,28.0271,28.043,28.0033,28.0351,252800.0
2012-08-17 15:55:00,35.32,35.38,35.3,35.33,554500.0,28.0351,28.0827,28.0192,28.043,554500.0
2012-08-20 09:30:00,35.08,35.21,35.02,35.03,457400.0,27.8446,27.9478,27.797,27.8049,457400.0
2012-08-20 09:35:00,35.04,35.21,34.92,35.02,329000.0,27.8128,27.9478,27.7176,27.797,329000.0
2012-08-20 09:40:00,35.01,35.11,34.89,35.06,210200.0,27.789,27.8684,27.6938,27.8287,210200.0
2012-08-20 09:45:00,35.07,35.16,35.0,35.1,321400.0,27.8366,27.9081,27.7811,27.8605,321400.0
2012-08-20 09:50:00,35.11,35.2,35.06,35.16,162200.0,27.8684,27.9398,27.8287,27.9081,162200.0
2012-08-20 09:55:00,35.16,35.24,34.98,35.01,399900.0,27.9081,27.9716,27.7652,27.789,399900.0
2012-08-20 10:00:00,35.01,35.07,34.98,35.06,127300.0,27.789,27.8366,27.7652,27.8287,127300.0
2012-08-20 10:05:00,35.05,35.07,34.97,34.99,138300.0,27.8208,27.8366,27.7573,27.7731,138300.0
2012-08-20 10:10:00,34.99,35.01,34.92,34.93,149200.0,27.7731,27.789,27.7176,27.7255,149200.0
2012-08-20 10:15:00,34.94,34.94,34.88,34.9,116300.0,27.7335,27.7335,27.6858,27.7017,116300.0
2012-08-20 10:20:00,34.9,34.92,34.8,34.8,229300.0,27.7017,27.7176,27.6223,27.6223,229300.0
2012-08-20 10:25:00,34.8,34.95,34.8,34.95,222200.0,27.6223,27.7414,27.6223,27.7414,222200.0
2012-08-20 10:30:00,34.95,34.95,34.85,34.9,222700.0,27.7414,27.7414,27.662,27.7017,222700.0
2012-08-20 10:35:00,34.89,34.9,34.87,34.89,66300.0,27.6938,27.7017,27.6779,27.6938,66300.0
2012-08-20 10:40:00,34.89,34.93,34.87,34.88,160700.0,27.6938,27.7255,27.6779,27.6858,160700.0
2012-08-20 10:45:00,34.87,34.88,34.82,34.85,188000.0,27.6779,27.6858,27.6382,27.662,188000.0
2012-08-20 10:50:00,34.85,34.89,34.85,34.88,93600.0,27.662,27.6938,27.662,27.6858,93600.0
2012-08-20 10:55:00,34.89,34.92,34.87,34.9,129200.0,27.6938,27.7176,27.6779,27.7017,129200.0
2012-08-20 11:00:00,34.91,34.93,34.88,34.91,78000.0,27.7096,27.7255,27.6858,27.7096,78000.0
2012-08-20 11:05:00,34.91,34.93,34.89,34.91,95200.0,27.7096,27.7255,27.6938,27.7096,95200.0
2012-08-20 11:10:00,34.91,34.94,34.9,34.94,66300.0,27.7096,27.7335,27.7017,27.7335,66300.0
2012-08-20 11:15:00,34.93,34.98,34.92,34.98,80200.0,27.7255,27.7652,27.7176,27.7652,80200.0
2012-08-20 11:20:00,34.98,35.05,34.97,35.05,94000.0,27.7652,27.8208,27.7573,27.8208,94000.0
2012-08-20 11:25:00,35.04,35.06,35.0,35.0,124600.0,27.8128,27.8287,27.7811,27.7811,124600.0
2012-08-20 11:30:00,35.0,35.03,34.98,35.0,70200.0,27.7811,27.8049,27.7652,27.7811,70200.0
2012-08-20 11:35:00,35.01,35.02,34.97,35.02,60400.0,27.789,27.797,27.7573,27.797,60400.0
2012-08-20 11:40:00,35.02,35.16,35.02,35.16,215400.0,27.797,27.9081,27.797,27.9081,215400.0
2012-08-20 11:45:00,35.15,35.18,35.09,35.11,104000.0,27.9001,27.924,27.8525,27.8684,104000.0
2012-08-20 11:50:00,35.1,35.23,35.1,35.2,112600.0,27.8605,27.9636,27.8605,27.9398,112600.0
2012-08-20 11:55:00,35.2,35.28,35.19,35.23,109200.0,27.9398,28.0033,27.9319,27.9636,109200.0
2012-08-20 12:00:00,35.24,35.27,35.23,35.23,54800.0,27.9716,27.9954,27.9636,27.9636,54800.0
2012-08-20 12:05:00,35.24,35.32,35.23,35.31,92200.0,27.9716,28.0351,27.9636,28.0271,92200.0
2012-08-20 12:10:00,35.31,35.36,35.31,35.34,106800.0,28.0271,28.0668,28.0271,28.051,106800.0
2012-08-20 12:15:00,35.34,35.39,35.32,35.37,167500.0,28.051,28.0906,28.0351,28.0748,167500.0
2012-08-20 12:20:00,35.38,35.48,35.35,35.36,206700.0,28.0827,28.1621,28.0589,28.0668,206700.0
2012-08-20 12:25:00,35.36,35.39,35.34,35.35,89800.0,28.0668,28.0906,28.051,28.0589,89800.0
2012-08-20 12:30:00,35.35,35.36,35.3,35.34,100200.0,28.0589,28.0668,28.0192,28.051,100200.0
2012-08-20 12:35:00,35.33,35.34,35.29,35.33,60100.0,28.043,28.051,28.0113,28.043,60100.0
2012-08-20 12:40:00,35.33,35.34,35.27,35.33,65500.0,28.043,28.051,27.9954,28.043,65500.0
2012-08-20 12:45:00,35.32,35.37,35.3,35.36,111300.0,28.0351,28.0748,28.0192,28.0668,111300.0
2012-08-20 12:50:00,35.37,35.37,35.3,35.33,50900.0,28.0748,28.0748,28.0192,28.043,50900.0
2012-08-20 12:55:00,35.33,35.33,35.29,35.3,51400.0,28.043,28.043,28.0113,28.0192,51400.0
2012-08-20 13:00:00,35.3,35.37,35.28,35.37,68000.0,28.0192,28.0748,28.0033,28.0748,68000.0
2012-08-20 13:05:00,35.37,35.37,35.33,35.33,39800.0,28.0748,28.0748,28.043,28.043,39800.0
2012-08-20 13:10:00,35.33,35.4,35.33,35.36,70100.0,28.043,28.0986,28.043,28.0668,70100.0
2012-08-20 13:15:00,35.36,35.36,35.28,35.29,49000.0,28.0668,28.0668,28.0033,28.0113,49000.0
2012-08-20 13:20:00,35.29,35.3,35.26,35.28,56400.0,28.0113,28.0192,27.9875,28.0033,56400.0
2012-08-20 13:25:00,35.29,35.3,35.25,35.25,18700.0,28.0113,28.0192,27.9795,27.9795,18700.0
2012-08-20 13:30:00,35.26,35.26,35.2,35.2,89600.0,27.9875,27.9875,27.9398,27.9398,89600.0
2012-08-20 13:35:00,35.2,35.21,35.16,35.16,80600.0,27.9398,27.9478,27.9081,27.9081,80600.0
2012-08-20 13:40:00,35.16,35.24,35.16,35.24,74800.0,27.9081,27.9716,27.9081,27.9716,74800.0
2012-08-20 13:45:00,35.23,35.24,35.22,35.23,32800.0,27.9636,27.9716,27.9557,27.9636,32800.0
2012-08-20 13:50:00,35.23,35.27,35.23,35.27,49100.0,27.9636,27.9954,27.9636,27.9954,49100.0
2012-08-20 13:55:00,35.26,35.28,35.24,35.27,77500.0,27.9875,28.0033,27.9716,27.9954,77500.0
2012-08-20 14:00:00,35.28,35.28,35.23,35.26,47300.0,28.0033,28.0033,27.9636,27.9875,47300.0
2012-08-20 14:05:00,35.26,35.3,35.24,35.3,48100.0,27.9875,28.0192,27.9716,28.0192,48100.0
2012-08-20 14:10:00,35.3,35.35,35.29,35.35,76400.0,28.0192,28.0589,28.0113,28.0589,76400.0
2012-08-20 14:15:00,35.35,35.37,35.33,35.36,68600.0,28.0589,28.0748,28.043,28.0668,68600.0
2012-08-20 14:20:00,35.36,35.37,35.33,35.37,99600.0,28.0668,28.0748,28.043,28.0748,99600.0
2012-08-20 14:25:00,35.37,35.37,35.35,35.35,25100.0,28.0748,28.0748,28.0589,28.0589,25100.0
2012-08-20 14:30:00,35.36,35.41,35.33,35.35,148900.0,28.0668,28.1065,28.043,28.0589,148900.0
2012-08-20 14:35:00,35.35,35.38,35.34,35.37,54900.0,28.0589,28.0827,28.051,28.0748,54900.0
2012-08-20 14:40:00,35.38,35.39,35.35,35.39,62900.0,28.0827,28.0906,28.0589,28.0906,62900.0
2012-08-20 14:45:00,35.39,35.39,35.33,35.36,59100.0,28.0906,28.0906,28.043,28.0668,59100.0
2012-08-20 14:50:00,35.36,35.36,35.33,35.33,27700.0,28.0668,28.0668,28.043,28.043,27700.0
2012-08-20 14:55:00,35.34,35.36,35.33,35.36,19000.0,28.051,28.0668,28.043,28.0668,19000.0
2012-08-20 15:00:00,35.35,35.38,35.35,35.38,46400.0,28.0589,28.0827,28.0589,28.0827,46400.0
2012-08-20 15:05:00,35.38,35.41,35.35,35.41,106700.0,28.0827,28.1065,28.0589,28.1065,106700.0
2012-08-20 15:10:00,35.41,35.41,35.3,35.33,92700.0,28.1065,28.1065,28.0192,28.043,92700.0
2012-08-20 15:15:00,35.33,35.39,35.33,35.39,36900.0,28.043,28.0906,28.043,28.0906,36900.0
2012-08-20 15:20:00,35.39,35.39,35.34,35.35,82400.0,28.0906,28.0906,28.051,28.0589,82400.0
2012-08-20 15:25:00,35.36,35.38,35.32,35.37,83700.0,28.0668,28.0827,28.0351,28.0748,83700.0
2012-08-20 15:30:00,35.37,35.38,35.35,35.38,99100.0,28.0748,28.0827,28.0589,28.0827,99100.0
2012-08-20 15:35:00,35.38,35.44,35.37,35.4,116700.0,28.0827,28.1303,28.0748,28.0986,116700.0
2012-08-20 15:40:00,35.41,35.41,35.35,35.37,123900.0,28.1065,28.1065,28.0589,28.0748,123900.0
2012-08-20 15:45:00,35.37,35.39,35.35,35.38,201800.0,28.0748,28.0906,28.0589,28.0827,201800.0
2012-08-20 15:50:00,35.39,35.4,35.32,35.36,285300.0,28.0906,28.0986,28.0351,28.0668,285300.0
2012-08-20 15:55:00,35.36,35.37,35.33,35.37,593400.0,28.0668,28.0748,28.043,28.0748,593400.0
2012-08-21 09:30:00,36.02,36.56,35.99,36.28,1295700.0,28.5907,29.0193,28.5669,28.7971,1295700.0
2012-08-21 09:35:00,36.28,36.69,36.27,36.65,641800.0,28.7971,29.1225,28.7891,29.0908,641800.0
2012-08-21 09:40:00,36.65,36.66,36.5,36.5,447300.0,29.0908,29.0987,28.9717,28.9717,447300.0
2012-08-21 09:45:00,36.51,36.58,36.5,36.51,395500.0,28.9796,29.0352,28.9717,28.9796,395500.0
2012-08-21 09:50:00,36.51,36.63,36.5,36.59,419600.0,28.9796,29.0749,28.9717,29.0431,419600.0
2012-08-21 09:55:00,36.62,36.83,36.62,36.83,589300.0,29.0669,29.2336,29.0669,29.2336,589300.0
2012-08-21 10:00:00,36.82,36.99,36.82,36.98,1038000.0,29.2257,29.3606,29.2257,29.3527,1038000.0
2012-08-21 10:05:00,36.97,37.0,36.77,36.81,916600.0,29.3448,29.3686,29.186,29.2178,916600.0
2012-08-21 10:10:00,36.8,36.94,36.79,36.89,431300.0,29.2098,29.3209,29.2019,29.2813,431300.0
2012-08-21 10:15:00,36.89,36.97,36.88,36.95,653800.0,29.2813,29.3448,29.2733,29.3289,653800.0
2012-08-21 10:20:00,36.95,37.07,36.93,36.98,613000.0,29.3289,29.4241,29.313,29.3527,613000.0
2012-08-21 10:25:00,36.99,37.17,36.98,37.16,470500.0,29.3606,29.5035,29.3527,29.4956,470500.0
2012-08-21 10:30:00,37.15,37.18,37.01,37.01,345500.0,29.4876,29.5114,29.3765,29.3765,345500.0
2012-08-21 10:35:00,37.01,37.08,36.94,37.01,312900.0,29.3765,29.4321,29.3209,29.3765,312900.0
2012-08-21 10:40:00,37.01,37.05,36.98,37.01,209100.0,29.3765,29.4083,29.3527,29.3765,209100.0
2012-08-21 10:45:00,37.01,37.19,37.01,37.17,629000.0,29.3765,29.5194,29.3765,29.5035,629000.0
2012-08-21 10:50:00,37.17,37.25,37.13,37.14,781300.0,29.5035,29.567,29.4718,29.4797,781300.0
2012-08-21 10:55:00,37.14,37.15,37.02,37.08,239900.0,29.4797,29.4876,29.3844,29.4321,239900.0
2012-08-21 11:00:00,37.08,37.15,36.95,37.0,340900.0,29.4321,29.4876,29.3289,29.3686,340900.0
2012-08-21 11:05:00,37.0,37.12,37.0,37.1,295800.0,29.3686,29.4638,29.3686,29.4479,295800.0
2012-08-21 11:10:00,37.11,37.18,37.1,37.13,272500.0,29.4559,29.5114,29.4479,29.4718,272500.0
2012-08-21 11:15:00,37.12,37.21,37.1,37.2,258900.0,29.4638,29.5353,29.4479,29.5273,258900.0
2012-08-21 11:20:00,37.21,37.21,37.03,37.07,602100.0,29.5353,29.5353,29.3924,29.4241,602100.0
2012-08-21 11:25:00,37.06,37.1,36.93,36.99,547600.0,29.4162,29.4479,29.313,29.3606,547600.0
2012-08-21 11:30:00,36.98,37.08,36.98,36.98,388900.0,29.3527,29.4321,29.3527,29.3527,388900.0
2012-08-21 11:35:00,36.98,37.06,36.93,37.02,325400.0,29.3527,29.4162,29.313,29.3844,325400.0
2012-08-21 11:40:00,37.02,37.02,36.82,36.89,412500.0,29.3844,29.3844,29.2257,29.2813,412500.0
2012-08-21 11:45:00,36.9,36.91,36.81,36.88,293300.0,29.2892,29.2971,29.2178,29.2733,293300.0
2012-08-21 11:50:00,36.87,36.88,36.78,36.85,234900.0,29.2654,29.2733,29.1939,29.2495,234900.0
2012-08-21 11:55:00,36.84,36.86,36.73,36.73,233200.0,29.2416,29.2574,29.1543,29.1543,233200.0
2012-08-21 12:00:00,36.73,36.84,36.71,36.76,224300.0,29.1543,29.2416,29.1384,29.1781,224300.0
2012-08-21 12:05:00,36.76,36.83,36.73,36.83,313100.0,29.1781,29.2336,29.1543,29.2336,313100.0
2012-08-21 12:10:00,36.83,36.86,36.79,36.79,220100.0,29.2336,29.2574,29.2019,29.2019,220100.0
2012-08-21 12:15:00,36.79,36.83,36.72,36.79,172600.0,29.2019,29.2336,29.1463,29.2019,172600.0
2012-08-21 12:20:00,36.8,36.89,36.79,36.89,186900.0,29.2098,29.2813,29.2019,29.2813,186900.0
2012-08-21 12:25:00,36.89,36.91,36.82,36.87,112800.0,29.2813,29.2971,29.2257,29.2654,112800.0
2012-08-21 12:30:00,36.88,36.96,36.84,36.88,185200.0,29.2733,29.3368,29.2416,29.2733,185200.0
2012-08-21 12:35:00,36.88,36.93,36.88,36.91,159200.0,29.2733,29.313,29.2733,29.2971,159200.0
2012-08-21 12:40:00,36.91,36.93,36.87,36.89,125700.0,29.2971,29.313,29.2654,29.2813,125700.0
2012-08-21 12:45:00,36.89,36.9,36.76,36.82,195800.0,29.2813,29.2892,29.1781,29.2257,195800.0
2012-08-21 12:50:00,36.83,36.86,36.76,36.76,120800.0,29.2336,29.2574,29.1781,29.1781,120800.0
2012-08-21 12:55:00,36.77,36.77,36.69,36.75,205300.0,29.186,29.186,29.1225,29.1701,205300.0
2012-08-21 13:00:00,36.74,36.75,36.69,36.74,111300.0,29.1622,29.1701,29.1225,29.1622,111300.0
2012-08-21 13:05:00,36.73,36.75,36.6,36.66,299900.0,29.1543,29.1701,29.0511,29.0987,299900.0
2012-08-21 13:10:00,36.66,36.69,36.59,36.59,166200.0,29.0987,29.1225,29.0431,29.0431,166200.0
2012-08-21 13:15:00,36.6,36.74,36.59,36.72,179800.0,29.0511,29.1622,29.0431,29.1463,179800.0
2012-08-21 13:20:00,36.72,36.76,36.68,36.76,98900.0,29.1463,29.1781,29.1146,29.1781,98900.0
2012-08-21 13:25:00,36.76,36.76,36.67,36.71,111000.0,29.1781,29.1781,29.1066,29.1384,111000.0
2012-08-21 13:30:00,36.71,36.75,36.7,36.71,93900.0,29.1384,29.1701,29.1304,29.1384,93900.0
2012-08-21 13:35:00,36.71,36.78,36.71,36.72,137200.0,29.1384,29.1939,29.1384,29.1463,137200.0
2012-08-21 13:40:00,36.72,36.73,36.64,36.65,123800.0,29.1463,29.1543,29.0828,29.0908,123800.0
2012-08-21 13:45:00,36.64,36.65,36.57,36.59,162200.0,29.0828,29.0908,29.0273,29.0431,162200.0
2012-08-21 13:50:00,36.58,36.62,36.54,36.61,142100.0,29.0352,29.0669,29.0034,29.059,142100.0
2012-08-21 13:55:00,36.6,36.66,36.55,36.65,219900.0,29.0511,29.0987,29.0114,29.0908,219900.0
2012-08-21 14:00:00,36.63,36.67,36.61,36.62,126200.0,29.0749,29.1066,29.059,29.0669,126200.0
2012-08-21 14:05:00,36.63,36.67,36.6,36.64,111100.0,29.0749,29.1066,29.0511,29.0828,111100.0
2012-08-21 14:10:00,36.64,36.69,36.62,36.69,124200.0,29.0828,29.1225,29.0669,29.1225,124200.0
2012-08-21 14:15:00,36.69,36.69,36.63,36.63,110000.0,29.1225,29.1225,29.0749,29.0749,110000.0
2012-08-21 14:20:00,36.63,36.7,36.62,36.7,145100.0,29.0749,29.1304,29.0669,29.1304,145100.0
2012-08-21 14:25:00,36.7,36.7,36.66,36.68,122500.0,29.1304,29.1304,29.0987,29.1146,122500.0
2012-08-21 14:30:00,36.69,36.74,36.67,36.74,197000.0,29.1225,29.1622,29.1066,29.1622,197000.0
2012-08-21 14:35:00,36.74,36.74,36.62,36.71,302300.0,29.1622,29.1622,29.0669,29.1384,302300.0
2012-08-21 14:40:00,36.71,36.72,36.66,36.7,224100.0,29.1384,29.1463,29.0987,29.1304,224100.0
2012-08-21 14:45:00,36.7,36.72,36.66,36.68,169600.0,29.1304,29.1463,29.0987,29.1146,169600.0
2012-08-21 14:50:00,36.68,36.7,36.63,36.64,94500.0,29.1146,29.1304,29.0749,29.0828,94500.0
2012-08-21 14:55:00,36.63,36.64,36.6,36.62,118700.0,29.0749,29.0828,29.0511,29.0669,118700.0
2012-08-21 15:00:00,36.61,36.62,36.55,36.58,178700.0,29.059,29.0669,29.0114,29.0352,178700.0
2012-08-21 15:05:00,36.57,36.58,36.54,36.55,120000.0,29.0273,29.0352,29.0034,29.0114,120000.0
2012-08-21 15:10:00,36.55,36.55,36.49,36.5,257600.0,29.0114,29.0114,28.9638,28.9717,257600.0
2012-08-21 15:15:00,36.5,36.52,36.41,36.45,274600.0,28.9717,28.9876,28.9003,28.932,274600.0
2012-08-21 15:20:00,36.47,36.53,36.45,36.45,215800.0,28.9479,28.9955,28.932,28.932,215800.0
2012-08-21 15:25:00,36.45,36.47,36.38,36.43,211400.0,28.932,28.9479,28.8764,28.9161,211400.0
2012-08-21 15:30:00,36.44,36.53,36.42,36.46,307400.0,28.9241,28.9955,28.9082,28.9399,307400.0
2012-08-21 15:35:00,36.46,36.59,36.46,36.57,261700.0,28.9399,29.0431,28.9399,29.0273,261700.0
2012-08-21 15:40:00,36.57,36.61,36.55,36.55,355200.0,29.0273,29.059,29.0114,29.0114,355200.0
2012-08-21 15:45:00,36.56,36.63,36.54,36.55,389200.0,29.0193,29.0749,29.0034,29.0114,389200.0
2012-08-21 15:50:00,36.55,36.56,36.51,36.51,324100.0,29.0114,29.0193,28.9796,28.9796,324100.0
2012-08-21 15:55:00,36.51,36.54,36.49,36.5,733300.0,28.9796,29.0034,28.9638,28.9717,733300.0
2012-08-22 09:30:00,36.26,36.5,36.18,36.21,360300.0,28.7812,28.9717,28.7177,28.7415,360300.0
2012-08-22 09:35:00,36.22,36.4,36.17,36.29,205300.0,28.7495,28.8923,28.7098,28.805,205300.0
2012-08-22 09:40:00,36.29,36.41,36.2,36.35,134200.0,28.805,28.9003,28.7336,28.8526,134200.0
2012-08-22 09:45:00,36.36,36.65,36.36,36.53,255900.0,28.8606,29.0908,28.8606,28.9955,255900.0
2012-08-22 09:50:00,36.53,36.66,36.43,36.54,176200.0,28.9955,29.0987,28.9161,29.0034,176200.0
2012-08-22 09:55:00,36.53,36.53,36.42,36.46,123400.0,28.9955,28.9955,28.9082,28.9399,123400.0
2012-08-22 10:00:00,36.47,36.56,36.38,36.51,105400.0,28.9479,29.0193,28.8764,28.9796,105400.0
2012-08-22 10:05:00,36.5,36.57,36.43,36.55,104000.0,28.9717,29.0273,28.9161,29.0114,104000.0
2012-08-22 10:10:00,36.54,36.55,36.43,36.48,97700.0,29.0034,29.0114,28.9161,28.9558,97700.0
2012-08-22 10:15:00,36.48,36.56,36.44,36.55,152900.0,28.9558,29.0193,28.9241,29.0114,152900.0
2012-08-22 10:20:00,36.55,36.61,36.49,36.58,106900.0,29.0114,29.059,28.9638,29.0352,106900.0
2012-08-22 10:25:00,36.59,36.63,36.56,36.63,81200.0,29.0431,29.0749,29.0193,29.0749,81200.0
2012-08-22 10:30:00,36.64,36.66,36.56,36.59,196500.0,29.0828,29.0987,29.0193,29.0431,196500.0
2012-08-22 10:35:00,36.59,36.64,36.47,36.48,173400.0,29.0431,29.0828,28.9479,28.9558,173400.0
2012-08-22 10:40:00,36.48,36.5,36.4,36.41,167100.0,28.9558,28.9717,28.8923,28.9003,167100.0
2012-08-22 10:45:00,36.4,36.46,36.36,36.36,164300.0,28.8923,28.9399,28.8606,28.8606,164300.0
2012-08-22 10:50:00,36.37,36.42,36.34,36.4,124700.0,28.8685,28.9082,28.8447,28.8923,124700.0
2012-08-22 10:55:00,36.4,36.42,36.33,36.33,97500.0,28.8923,28.9082,28.8368,28.8368,97500.0
2012-08-22 11:00:00,36.33,36.49,36.3,36.46,210500.0,28.8368,28.9638,28.813,28.9399,210500.0
2012-08-22 11:05:00,36.47,36.52,36.39,36.42,133900.0,28.9479,28.9876,28.8844,28.9082,133900.0
2012-08-22 11:10:00,36.42,36.45,36.39,36.39,97700.0,28.9082,28.932,28.8844,28.8844,97700.0
2012-08-22 11:15:00,36.38,36.44,36.36,36.36,88000.0,28.8764,28.9241,28.8606,28.8606,88000.0
2012-08-22 11:20:00,36.36,36.39,36.3,36.33,162000.0,28.8606,28.8844,28.813,28.8368,162000.0
2012-08-22 11:25:00,36.33,36.38,36.3,36.35,253200.0,28.8368,28.8764,28.813,28.8526,253200.0
2012-08-22 11:30:00,36.34,36.34,36.2,36.21,107900.0,28.8447,28.8447,28.7336,28.7415,107900.0
2012-08-22 11:35:00,36.2,36.24,36.2,36.21,79000.0,28.7336,28.7653,28.7336,28.7415,79000.0
2012-08-22 11:40:00,36.21,36.25,36.2,36.2,69800.0,28.7415,28.7733,28.7336,28.7336,69800.0
2012-08-22 11:45:00,36.2,36.25,36.2,36.25,65600.0,28.7336,28.7733,28.7336,28.7733,65600.0
2012-08-22 11:50:00,36.25,36.26,36.21,36.22,103100.0,28.7733,28.7812,28.7415,28.7495,103100.0
2012-08-22 11:55:00,36.22,36.29,36.2,36.28,52600.0,28.7495,28.805,28.7336,28.7971,52600.0
2012-08-22 12:00:00,36.28,36.34,36.27,36.33,123100.0,28.7971,28.8447,28.7891,28.8368,123100.0
2012-08-22 12:05:00,36.33,36.35,36.26,36.28,69400.0,28.8368,28.8526,28.7812,28.7971,69400.0
2012-08-22 12:10:00,36.28,36.28,36.21,36.21,48200.0,28.7971,28.7971,28.7415,28.7415,48200.0
2012-08-22 12:15:00,36.21,36.27,36.2,36.25,74700.0,28.7415,28.7891,28.7336,28.7733,74700.0
2012-08-22 12:20:00,36.24,36.24,36.18,36.19,65400.0,28.7653,28.7653,28.7177,28.7256,65400.0
2012-08-22 12:25:00,36.18,36.23,36.15,36.21,83900.0,28.7177,28.7574,28.6939,28.7415,83900.0
2012-08-22 12:30:00,36.2,36.24,36.15,36.15,68600.0,28.7336,28.7653,28.6939,28.6939,68600.0
2012-08-22 12:35:00,36.15,36.19,36.11,36.16,80400.0,28.6939,28.7256,28.6621,28.7018,80400.0
2012-08-22 12:40:00,36.16,36.16,36.07,36.11,110200.0,28.7018,28.7018,28.6304,28.6621,110200.0
2012-08-22 12:45:00,36.11,36.11,36.05,36.05,100900.0,28.6621,28.6621,28.6145,28.6145,100900.0
2012-08-22 12:50:00,36.05,36.08,36.0,36.05,146400.0,28.6145,28.6383,28.5748,28.6145,146400.0
2012-08-22 12:55:00,36.04,36.08,36.04,36.05,34600.0,28.6066,28.6383,28.6066,28.6145,34600.0
2012-08-22 13:00:00,36.04,36.11,36.03,36.08,65500.0,28.6066,28.6621,28.5986,28.6383,65500.0
2012-08-22 13:05:00,36.07,36.07,35.98,35.98,93600.0,28.6304,28.6304,28.559,28.559,93600.0
2012-08-22 13:10:00,35.99,36.02,35.98,36.02,52700.0,28.5669,28.5907,28.559,28.5907,52700.0
2012-08-22 13:15:00,36.02,36.08,36.0,36.06,42400.0,28.5907,28.6383,28.5748,28.6225,42400.0
2012-08-22 13:20:00,36.07,36.17,36.06,36.15,76100.0,28.6304,28.7098,28.6225,28.6939,76100.0
2012-08-22 13:25:00,36.15,36.18,36.12,36.18,68400.0,28.6939,28.7177,28.6701,28.7177,68400.0
2012-08-22 13:30:00,36.17,36.27,36.15,36.26,196600.0,28.7098,28.7891,28.6939,28.7812,196600.0
2012-08-22 13:35:00,36.26,36.27,36.22,36.27,96100.0,28.7812,28.7891,28.7495,28.7891,96100.0
2012-08-22 13:40:00,36.26,36.3,36.25,36.3,64600.0,28.7812,28.813,28.7733,28.813,64600.0
2012-08-22 13:45:00,36.3,36.31,36.21,36.23,85300.0,28.813,28.8209,28.7415,28.7574,85300.0
2012-08-22 13:50:00,36.23,36.23,36.1,36.14,100800.0,28.7574,28.7574,28.6542,28.686,100800.0
2012-08-22 13:55:00,36.14,36.2,36.11,36.14,121500.0,28.686,28.7336,28.6621,28.686,121500.0
2012-08-22 14:00:00,36.15,36.59,36.14,36.56,544300.0,28.6939,29.0431,28.686,29.0193,544300.0
2012-08-22 14:05:00,36.56,36.62,36.43,36.45,424900.0,29.0193,29.0669,28.9161,28.932,424900.0
2012-08-22 14:10:00,36.45,36.62,36.45,36.53,249700.0,28.932,29.0669,28.932,28.9955,249700.0
2012-08-22 14:15:00,36.53,36.58,36.39,36.47,199200.0,28.9955,29.0352,28.8844,28.9479,199200.0
2012-08-22 14:20:00,36.48,36.48,36.4,36.41,132500.0,28.9558,28.9558,28.8923,28.9003,132500.0
2012-08-22 14:25:00,36.41,36.49,36.4,36.48,137400.0,28.9003,28.9638,28.8923,28.9558,137400.0
2012-08-22 14:30:00,36.48,36.62,36.43,36.62,153400.0,28.9558,29.0669,28.9161,29.0669,153400.0
2012-08-22 14:35:00,36.61,36.74,36.57,36.63,222900.0,29.059,29.1622,29.0273,29.0749,222900.0
2012-08-22 14:40:00,36.62,36.69,36.6,36.61,144700.0,29.0669,29.1225,29.0511,29.059,144700.0
2012-08-22 14:45:00,36.61,36.83,36.61,36.83,491800.0,29.059,29.2336,29.059,29.2336,491800.0
2012-08-22 14:50:00,36.83,36.93,36.8,36.83,350300.0,29.2336,29.313,29.2098,29.2336,350300.0
2012-08-22 14:55:00,36.83,37.0,36.81,36.98,337700.0,29.2336,29.3686,29.2178,29.3527,337700.0
2012-08-22 15:00:00,36.97,36.98,36.87,36.93,205600.0,29.3448,29.3527,29.2654,29.313,205600.0
2012-08-22 15:05:00,36.94,36.99,36.9,36.95,173900.0,29.3209,29.3606,29.2892,29.3289,173900.0
2012-08-22 15:10:00,36.95,36.98,36.85,36.85,164200.0,29.3289,29.3527,29.2495,29.2495,164200.0
2012-08-22 15:15:00,36.85,36.89,36.79,36.82,200900.0,29.2495,29.2813,29.2019,29.2257,200900.0
2012-08-22 15:20:00,36.82,36.91,36.77,36.87,212700.0,29.2257,29.2971,29.186,29.2654,212700.0
2012-08-22 15:25:00,36.87,36.89,36.83,36.86,168800.0,29.2654,29.2813,29.2336,29.2574,168800.0
2012-08-22 15:30:00,36.86,36.93,36.85,36.87,195000.0,29.2574,29.313,29.2495,29.2654,195000.0
2012-08-22 15:35:00,36.86,36.91,36.83,36.88,210200.0,29.2574,29.2971,29.2336,29.2733,210200.0
2012-08-22 15:40:00,36.88,36.95,36.88,36.9,200000.0,29.2733,29.3289,29.2733,29.2892,200000.0
2012-08-22 15:45:00,36.91,36.96,36.89,36.95,403100.0,29.2971,29.3368,29.2813,29.3289,403100.0
2012-08-22 15:50:00,36.95,36.97,36.91,36.95,262500.0,29.3289,29.3448,29.2971,29.3289,262500.0
2012-08-22 15:55:00,36.95,37.0,36.92,36.99,989500.0,29.3289,29.3686,29.3051,29.3606,989500.0
2012-08-23 09:30:00,37.28,37.47,37.06,37.17,753500.0,29.5908,29.7416,29.4162,29.5035,753500.0
2012-08-23 09:35:00,37.16,37.16,36.82,36.86,568300.0,29.4956,29.4956,29.2257,29.2574,568300.0
2012-08-23 09:40:00,36.88,37.11,36.85,37.09,427500.0,29.2733,29.4559,29.2495,29.44,427500.0
2012-08-23 09:45:00,37.1,37.11,36.73,36.76,449700.0,29.4479,29.4559,29.1543,29.1781,449700.0
2012-08-23 09:50:00,36.78,36.87,36.72,36.72,237700.0,29.1939,29.2654,29.1463,29.1463,237700.0
2012-08-23 09:55:00,36.71,36.81,36.64,36.67,337200.0,29.1384,29.2178,29.0828,29.1066,337200.0
2012-08-23 10:00:00,36.68,36.85,36.67,36.81,227700.0,29.1146,29.2495,29.1066,29.2178,227700.0
2012-08-23 10:05:00,36.82,36.91,36.79,36.81,350000.0,29.2257,29.2971,29.2019,29.2178,350000.0
2012-08-23 10:10:00,36.82,36.82,36.65,36.7,258600.0,29.2257,29.2257,29.0908,29.1304,258600.0
2012-08-23 10:15:00,36.7,36.76,36.62,36.66,232200.0,29.1304,29.1781,29.0669,29.0987,232200.0
2012-08-23 10:20:00,36.65,36.82,36.65,36.81,230500.0,29.0908,29.2257,29.0908,29.2178,230500.0
2012-08-23 10:25:00,36.81,36.92,36.77,36.82,221100.0,29.2178,29.3051,29.186,29.2257,221100.0
2012-08-23 10:30:00,36.81,36.85,36.7,36.71,376400.0,29.2178,29.2495,29.1304,29.1384,376400.0
2012-08-23 10:35:00,36.71,36.78,36.64,36.71,113700.0,29.1384,29.1939,29.0828,29.1384,113700.0
2012-08-23 10:40:00,36.7,36.73,36.66,36.67,220400.0,29.1304,29.1543,29.0987,29.1066,220400.0
2012-08-23 10:45:00,36.66,36.77,36.66,36.75,198500.0,29.0987,29.186,29.0987,29.1701,198500.0
2012-08-23 10:50:00,36.75,36.79,36.68,36.74,182700.0,29.1701,29.2019,29.1146,29.1622,182700.0
2012-08-23 10:55:00,36.73,36.78,36.67,36.77,125200.0,29.1543,29.1939,29.1066,29.186,125200.0
2012-08-23 11:00:00,36.78,36.8,36.62,36.63,145700.0,29.1939,29.2098,29.0669,29.0749,145700.0
2012-08-23 11:05:00,36.63,36.76,36.61,36.75,109300.0,29.0749,29.1781,29.059,29.1701,109300.0
2012-08-23 11:10:00,36.75,36.76,36.65,36.73,127700.0,29.1701,29.1781,29.0908,29.1543,127700.0
2012-08-23 11:15:00,36.74,36.78,36.68,36.78,83200.0,29.1622,29.1939,29.1146,29.1939,83200.0
2012-08-23 11:20:00,36.78,36.8,36.69,36.75,401800.0,29.1939,29.2098,29.1225,29.1701,401800.0
2012-08-23 11:25:00,36.75,36.82,36.69,36.75,141100.0,29.1701,29.2257,29.1225,29.1701,141100.0
2012-08-23 11:30:00,36.76,36.76,36.64,36.73,240500.0,29.1781,29.1781,29.0828,29.1543,240500.0
2012-08-23 11:35:00,36.73,36.79,36.7,36.72,67300.0,29.1543,29.2019,29.1304,29.1463,67300.0
2012-08-23 11:40:00,36.72,36.77,36.7,36.76,53500.0,29.1463,29.186,29.1304,29.1781,53500.0
2012-08-23 11:45:00,36.76,36.8,36.67,36.71,82000.0,29.1781,29.2098,29.1066,29.1384,82000.0
2012-08-23 11:50:00,36.71,36.73,36.64,36.72,229100.0,29.1384,29.1543,29.0828,29.1463,229100.0
2012-08-23 11:55:00,36.72,36.74,36.7,36.74,103100.0,29.1463,29.1622,29.1304,29.1622,103100.0
2012-08-23 12:00:00,36.74,36.78,36.63,36.7,199300.0,29.1622,29.1939,29.0749,29.1304,199300.0
2012-08-23 12:05:00,36.7,36.75,36.67,36.73,175600.0,29.1304,29.1701,29.1066,29.1543,175600.0
2012-08-23 12:10:00,36.73,36.73,36.59,36.6,123400.0,29.1543,29.1543,29.0431,29.0511,123400.0
2012-08-23 12:15:00,36.61,36.69,36.57,36.61,271400.0,29.059,29.1225,29.0273,29.059,271400.0
2012-08-23 12:20:00,36.61,36.72,36.6,36.7,97800.0,29.059,29.1463,29.0511,29.1304,97800.0
2012-08-23 12:25:00,36.72,36.77,36.7,36.74,128300.0,29.1463,29.186,29.1304,29.1622,128300.0
2012-08-23 12:30:00,36.75,36.86,36.74,36.86,144000.0,29.1701,29.2574,29.1622,29.2574,144000.0
2012-08-23 12:35:00,36.86,36.89,36.8,36.84,174100.0,29.2574,29.2813,29.2098,29.2416,174100.0
2012-08-23 12:40:00,36.84,36.97,36.82,36.94,264500.0,29.2416,29.3448,29.2257,29.3209,264500.0
2012-08-23 12:45:00,36.94,36.96,36.8,36.84,262300.0,29.3209,29.3368,29.2098,29.2416,262300.0
2012-08-23 12:50:00,36.84,36.86,36.76,36.78,105200.0,29.2416,29.2574,29.1781,29.1939,105200.0
2012-08-23 12:55:00,36.78,36.86,36.78,36.82,176200.0,29.1939,29.2574,29.1939,29.2257,176200.0
2012-08-23 13:00:00,36.82,36.83,36.73,36.75,200900.0,29.2257,29.2336,29.1543,29.1701,200900.0
2012-08-23 13:05:00,36.75,36.79,36.72,36.79,166900.0,29.1701,29.2019,29.1463,29.2019,166900.0
2012-08-23 13:10:00,36.79,36.81,36.75,36.79,201700.0,29.2019,29.2178,29.1701,29.2019,201700.0
2012-08-23 13:15:00,36.8,36.83,36.72,36.74,133100.0,29.2098,29.2336,29.1463,29.1622,133100.0
2012-08-23 13:20:00,36.74,36.75,36.68,36.69,162000.0,29.1622,29.1701,29.1146,29.1225,162000.0
2012-08-23 13:25:00,36.69,36.71,36.62,36.69,142200.0,29.1225,29.1384,29.0669,29.1225,142200.0
2012-08-23 13:30:00,36.69,36.69,36.55,36.61,147600.0,29.1225,29.1225,29.0114,29.059,147600.0
2012-08-23 13:35:00,36.62,36.68,36.57,36.58,91700.0,29.0669,29.1146,29.0273,29.0352,91700.0
2012-08-23 13:40:00,36.57,36.63,36.57,36.61,57300.0,29.0273,29.0749,29.0273,29.059,57300.0
2012-08-23 13:45:00,36.61,36.66,36.61,36.66,48200.0,29.059,29.0987,29.059,29.0987,48200.0
2012-08-23 13:50:00,36.67,36.7,36.62,36.68,65500.0,29.1066,29.1304,29.0669,29.1146,65500.0
2012-08-23 13:55:00,36.68,36.7,36.65,36.7,69600.0,29.1146,29.1304,29.0908,29.1304,69600.0
2012-08-23 14:00:00,36.69,36.73,36.66,36.67,86400.0,29.1225,29.1543,29.0987,29.1066,86400.0
2012-08-23 14:05:00,36.67,36.72,36.67,36.7,77000.0,29.1066,29.1463,29.1066,29.1304,77000.0
2012-08-23 14:10:00,36.7,36.75,36.67,36.74,80100.0,29.1304,29.1701,29.1066,29.1622,80100.0
2012-08-23 14:15:00,36.74,36.8,36.73,36.75,62000.0,29.1622,29.2098,29.1543,29.1701,62000.0
2012-08-23 14:20:00,36.76,36.77,36.73,36.73,69800.0,29.1781,29.186,29.1543,29.1543,69800.0
2012-08-23 14:25:00,36.74,36.77,36.71,36.71,56500.0,29.1622,29.186,29.1384,29.1384,56500.0
2012-08-23 14:30:00,36.71,36.72,36.66,36.66,43900.0,29.1384,29.1463,29.0987,29.0987,43900.0
2012-08-23 14:35:00,36.67,36.69,36.65,36.68,81400.0,29.1066,29.1225,29.0908,29.1146,81400.0
2012-08-23 14:40:00,36.69,36.76,36.68,36.75,72600.0,29.1225,29.1781,29.1146,29.1701,72600.0
2012-08-23 14:45:00,36.75,36.93,36.75,36.93,131300.0,29.1701,29.313,29.1701,29.313,131300.0
2012-08-23 14:50:00,36.93,36.97,36.78,36.84,284200.0,29.313,29.3448,29.1939,29.2416,284200.0
2012-08-23 14:55:00,36.84,36.87,36.82,36.83,79600.0,29.2416,29.2654,29.2257,29.2336,79600.0
2012-08-23 15:00:00,36.84,36.85,36.74,36.77,76600.0,29.2416,29.2495,29.1622,29.186,76600.0
2012-08-23 15:05:00,36.77,36.88,36.76,36.88,132100.0,29.186,29.2733,29.1781,29.2733,132100.0
2012-08-23 15:10:00,36.88,36.92,36.84,36.9,152000.0,29.2733,29.3051,29.2416,29.2892,152000.0
2012-08-23 15:15:00,36.9,36.92,36.81,36.83,109400.0,29.2892,29.3051,29.2178,29.2336,109400.0
2012-08-23 15:20:00,36.83,36.83,36.71,36.76,242800.0,29.2336,29.2336,29.1384,29.1781,242800.0
2012-08-23 15:25:00,36.76,36.77,36.74,36.75,149000.0,29.1781,29.186,29.1622,29.1701,149000.0
2012-08-23 15:30:00,36.74,36.8,36.74,36.79,321600.0,29.1622,29.2098,29.1622,29.2019,321600.0
2012-08-23 15:35:00,36.79,36.85,36.74,36.8,237300.0,29.2019,29.2495,29.1622,29.2098,237300.0
2012-08-23 15:40:00,36.81,36.84,36.76,36.76,236500.0,29.2178,29.2416,29.1781,29.1781,236500.0
2012-08-23 15:45:00,36.76,36.85,36.74,36.75,358600.0,29.1781,29.2495,29.1622,29.1701,358600.0
2012-08-23 15:50:00,36.75,36.82,36.75,36.8,474500.0,29.1701,29.2257,29.1701,29.2098,474500.0
2012-08-23 15:55:00,36.8,36.82,36.74,36.8,1073200.0,29.2098,29.2257,29.1622,29.2098,1073200.0
2012-08-24 09:30:00,36.38,36.41,36.08,36.19,415500.0,28.8764,28.9003,28.6383,28.7256,415500.0
2012-08-24 09:35:00,36.19,36.23,36.04,36.18,254900.0,28.7256,28.7574,28.6066,28.7177,254900.0
2012-08-24 09:40:00,36.18,36.24,36.11,36.11,264500.0,28.7177,28.7653,28.6621,28.6621,264500.0
2012-08-24 09:45:00,36.11,36.16,36.05,36.05,183300.0,28.6621,28.7018,28.6145,28.6145,183300.0
2012-08-24 09:50:00,36.04,36.22,35.97,36.1,457400.0,28.6066,28.7495,28.551,28.6542,457400.0
2012-08-24 09:55:00,36.1,36.1,35.92,35.98,263400.0,28.6542,28.6542,28.5113,28.559,263400.0
2012-08-24 10:00:00,35.96,36.01,35.93,36.01,245600.0,28.5431,28.5828,28.5193,28.5828,245600.0
2012-08-24 10:05:00,36.01,36.11,35.97,36.11,161500.0,28.5828,28.6621,28.551,28.6621,161500.0
2012-08-24 10:10:00,36.12,36.22,36.05,36.2,433300.0,28.6701,28.7495,28.6145,28.7336,433300.0
2012-08-24 10:15:00,36.2,36.2,36.12,36.16,116000.0,28.7336,28.7336,28.6701,28.7018,116000.0
2012-08-24 10:20:00,36.16,36.2,36.12,36.13,97800.0,28.7018,28.7336,28.6701,28.678,97800.0
2012-08-24 10:25:00,36.13,36.15,36.08,36.11,81800.0,28.678,28.6939,28.6383,28.6621,81800.0
2012-08-24 10:30:00,36.1,36.19,36.06,36.16,126600.0,28.6542,28.7256,28.6225,28.7018,126600.0
2012-08-24 10:35:00,36.17,36.32,36.11,36.31,285000.0,28.7098,28.8288,28.6621,28.8209,285000.0
2012-08-24 10:40:00,36.31,36.34,36.19,36.24,202100.0,28.8209,28.8447,28.7256,28.7653,202100.0
2012-08-24 10:45:00,36.23,36.36,36.2,36.27,221100.0,28.7574,28.8606,28.7336,28.7891,221100.0
2012-08-24 10:50:00,36.26,36.26,36.16,36.16,129700.0,28.7812,28.7812,28.7018,28.7018,129700.0
2012-08-24 10:55:00,36.16,36.2,36.15,36.18,93200.0,28.7018,28.7336,28.6939,28.7177,93200.0
2012-08-24 11:00:00,36.18,36.29,36.18,36.26,98400.0,28.7177,28.805,28.7177,28.7812,98400.0
2012-08-24 11:05:00,36.25,36.27,36.11,36.12,302200.0,28.7733,28.7891,28.6621,28.6701,302200.0
2012-08-24 11:10:00,36.12,36.14,36.03,36.04,175500.0,28.6701,28.686,28.5986,28.6066,175500.0
2012-08-24 11:15:00,36.03,36.27,36.03,36.24,377900.0,28.5986,28.7891,28.5986,28.7653,377900.0
2012-08-24 11:20:00,36.25,36.31,36.17,36.18,167200.0,28.7733,28.8209,28.7098,28.7177,167200.0
2012-08-24 11:25:00,36.17,36.2,36.0,36.02,297700.0,28.7098,28.7336,28.5748,28.5907,297700.0
2012-08-24 11:30:00,36.01,36.08,36.0,36.05,234900.0,28.5828,28.6383,28.5748,28.6145,234900.0
2012-08-24 11:35:00,36.06,36.06,35.97,36.0,228200.0,28.6225,28.6225,28.551,28.5748,228200.0
2012-08-24 11:40:00,36.0,36.0,35.84,35.87,349900.0,28.5748,28.5748,28.4478,28.4716,349900.0
2012-08-24 11:45:00,35.87,35.95,35.86,35.9,104700.0,28.4716,28.5351,28.4637,28.4955,104700.0
2012-08-24 11:50:00,35.89,35.93,35.86,35.9,179100.0,28.4875,28.5193,28.4637,28.4955,179100.0
2012-08-24 11:55:00,35.9,35.95,35.87,35.9,107100.0,28.4955,28.5351,28.4716,28.4955,107100.0
2012-08-24 12:00:00,35.9,35.95,35.89,35.95,88600.0,28.4955,28.5351,28.4875,28.5351,88600.0
2012-08-24 12:05:00,35.94,35.98,35.94,35.95,114800.0,28.5272,28.559,28.5272,28.5351,114800.0
2012-08-24 12:10:00,35.96,35.98,35.93,35.93,102100.0,28.5431,28.559,28.5193,28.5193,102100.0
2012-08-24 12:15:00,35.93,35.98,35.91,35.98,56000.0,28.5193,28.559,28.5034,28.559,56000.0
2012-08-24 12:20:00,35.98,36.02,35.97,36.02,90600.0,28.559,28.5907,28.551,28.5907,90600.0
2012-08-24 12:25:00,36.02,36.09,36.01,36.09,47700.0,28.5907,28.6463,28.5828,28.6463,47700.0
2012-08-24 12:30:00,36.09,36.1,36.04,36.04,45900.0,28.6463,28.6542,28.6066,28.6066,45900.0
2012-08-24 12:35:00,36.04,36.09,36.04,36.05,60600.0,28.6066,28.6463,28.6066,28.6145,60600.0
2012-08-24 12:40:00,36.05,36.11,36.05,36.09,58700.0,28.6145,28.6621,28.6145,28.6463,58700.0
2012-08-24 12:45:00,36.09,36.14,36.08,36.13,68100.0,28.6463,28.686,28.6383,28.678,68100.0
2012-08-24 12:50:00,36.12,36.16,36.12,36.14,40800.0,28.6701,28.7018,28.6701,28.686,40800.0
2012-08-24 12:55:00,36.14,36.16,36.1,36.15,67000.0,28.686,28.7018,28.6542,28.6939,67000.0
2012-08-24 13:00:00,36.15,36.15,36.09,36.11,64300.0,28.6939,28.6939,28.6463,28.6621,64300.0
2012-08-24 13:05:00,36.11,36.11,36.07,36.1,60400.0,28.6621,28.6621,28.6304,28.6542,60400.0
2012-08-24 13:10:00,36.1,36.13,36.09,36.12,53200.0,28.6542,28.678,28.6463,28.6701,53200.0
2012-08-24 13:15:00,36.11,36.11,36.07,36.11,41700.0,28.6621,28.6621,28.6304,28.6621,41700.0
2012-08-24 13:20:00,36.1,36.12,36.06,36.07,43100.0,28.6542,28.6701,28.6225,28.6304,43100.0
2012-08-24 13:25:00,36.07,36.07,36.02,36.03,55100.0,28.6304,28.6304,28.5907,28.5986,55100.0
2012-08-24 13:30:00,36.03,36.13,36.03,36.12,56700.0,28.5986,28.678,28.5986,28.6701,56700.0
2012-08-24 13:35:00,36.12,36.16,36.11,36.14,68900.0,28.6701,28.7018,28.6621,28.686,68900.0
2012-08-24 13:40:00,36.14,36.2,36.14,36.19,108800.0,28.686,28.7336,28.686,28.7256,108800.0
2012-08-24 13:45:00,36.18,36.21,36.16,36.18,104600.0,28.7177,28.7415,28.7018,28.7177,104600.0
2012-08-24 13:50:00,36.18,36.25,36.17,36.21,157400.0,28.7177,28.7733,28.7098,28.7415,157400.0
2012-08-24 13:55:00,36.21,36.22,36.13,36.15,102900.0,28.7415,28.7495,28.678,28.6939,102900.0
2012-08-24 14:00:00,36.14,36.15,36.09,36.1,87800.0,28.686,28.6939,28.6463,28.6542,87800.0
2012-08-24 14:05:00,36.1,36.14,36.09,36.13,111200.0,28.6542,28.686,28.6463,28.678,111200.0
2012-08-24 14:10:00,36.13,36.14,36.09,36.11,52900.0,28.678,28.686,28.6463,28.6621,52900.0
2012-08-24 14:15:00,36.1,36.12,36.1,36.11,40100.0,28.6542,28.6701,28.6542,28.6621,40100.0
2012-08-24 14:20:00,36.11,36.11,36.05,36.09,64500.0,28.6621,28.6621,28.6145,28.6463,64500.0
2012-08-24 14:25:00,36.09,36.1,36.07,36.07,66900.0,28.6463,28.6542,28.6304,28.6304,66900.0
2012-08-24 14:30:00,36.07,36.08,36.02,36.02,55700.0,28.6304,28.6383,28.5907,28.5907,55700.0
2012-08-24 14:35:00,36.03,36.03,35.93,35.93,85800.0,28.5986,28.5986,28.5193,28.5193,85800.0
2012-08-24 14:40:00,35.93,35.96,35.92,35.95,83800.0,28.5193,28.5431,28.5113,28.5351,83800.0
2012-08-24 14:45:00,35.96,35.97,35.93,35.95,84100.0,28.5431,28.551,28.5193,28.5351,84100.0
2012-08-24 14:50:00,35.95,35.99,35.91,35.97,83900.0,28.5351,28.5669,28.5034,28.551,83900.0
2012-08-24 14:55:00,35.97,35.98,35.91,35.93,116600.0,28.551,28.559,28.5034,28.5193,116600.0
2012-08-24 15:00:00,35.93,35.96,35.92,35.95,91900.0,28.5193,28.5431,28.5113,28.5351,91900.0
2012-08-24 15:05:00,35.94,35.97,35.92,35.95,95100.0,28.5272,28.551,28.5113,28.5351,95100.0
2012-08-24 15:10:00,35.95,35.99,35.94,35.98,240300.0,28.5351,28.5669,28.5272,28.559,240300.0
2012-08-24 15:15:00,35.99,36.03,35.98,35.98,129300.0,28.5669,28.5986,28.559,28.559,129300.0
2012-08-24 15:20:00,35.99,36.0,35.96,35.99,159300.0,28.5669,28.5748,28.5431,28.5669,159300.0
2012-08-24 15:25:00,35.99,36.03,35.97,36.02,176500.0,28.5669,28.5986,28.551,28.5907,176500.0
2012-08-24 15:30:00,36.02,36.09,36.01,36.06,194900.0,28.5907,28.6463,28.5828,28.6225,194900.0
2012-08-24 15:35:00,36.06,36.1,36.02,36.1,224200.0,28.6225,28.6542,28.5907,28.6542,224200.0
2012-08-24 15:40:00,36.1,36.13,36.06,36.12,234600.0,28.6542,28.678,28.6225,28.6701,234600.0
2012-08-24 15:45:00,36.12,36.2,36.12,36.17,329400.0,28.6701,28.7336,28.6701,28.7098,329400.0
2012-08-24 15:50:00,36.17,36.17,36.07,36.1,261400.0,28.7098,28.7098,28.6304,28.6542,261400.0
2012-08-24 15:55:00,36.1,36.13,36.07,36.12,580000.0,28.6542,28.678,28.6304,28.6701,580000.0
2012-08-27 09:30:00,36.07,36.14,35.87,36.04,313800.0,28.6304,28.686,28.4716,28.6066,313800.0
2012-08-27 09:35:00,36.05,36.06,35.85,35.89,544800.0,28.6145,28.6225,28.4558,28.4875,544800.0
2012-08-27 09:40:00,35.88,35.9,35.79,35.86,256300.0,28.4796,28.4955,28.4081,28.4637,256300.0
2012-08-27 09:45:00,35.86,35.91,35.81,35.87,154300.0,28.4637,28.5034,28.424,28.4716,154300.0
2012-08-27 09:50:00,35.88,35.89,35.8,35.85,178600.0,28.4796,28.4875,28.4161,28.4558,178600.0
2012-08-27 09:55:00,35.84,35.84,35.8,35.82,112800.0,28.4478,28.4478,28.4161,28.432,112800.0
2012-08-27 10:00:00,35.81,35.91,35.79,35.87,137400.0,28.424,28.5034,28.4081,28.4716,137400.0
2012-08-27 10:05:00,35.87,35.87,35.72,35.74,183800.0,28.4716,28.4716,28.3526,28.3685,183800.0
2012-08-27 10:10:00,35.74,35.77,35.69,35.72,121500.0,28.3685,28.3923,28.3288,28.3526,121500.0
2012-08-27 10:15:00,35.72,35.78,35.72,35.73,154400.0,28.3526,28.4002,28.3526,28.3605,154400.0
2012-08-27 10:20:00,35.72,35.73,35.65,35.7,174900.0,28.3526,28.3605,28.297,28.3367,174900.0
2012-08-27 10:25:00,35.7,35.76,35.67,35.76,85800.0,28.3367,28.3843,28.3129,28.3843,85800.0
2012-08-27 10:30:00,35.76,35.77,35.57,35.6,318800.0,28.3843,28.3923,28.2335,28.2573,318800.0
2012-08-27 10:35:00,35.59,35.7,35.59,35.64,127800.0,28.2494,28.3367,28.2494,28.2891,127800.0
2012-08-27 10:40:00,35.64,35.65,35.55,35.57,157800.0,28.2891,28.297,28.2176,28.2335,157800.0
2012-08-27 10:45:00,35.58,35.67,35.57,35.65,104000.0,28.2415,28.3129,28.2335,28.297,104000.0
2012-08-27 10:50:00,35.65,35.69,35.61,35.61,96800.0,28.297,28.3288,28.2653,28.2653,96800.0
2012-08-27 10:55:00,35.6,35.65,35.56,35.62,295500.0,28.2573,28.297,28.2256,28.2732,295500.0
2012-08-27 11:00:00,35.62,35.66,35.59,35.61,61800.0,28.2732,28.305,28.2494,28.2653,61800.0
2012-08-27 11:05:00,35.62,35.68,35.55,35.63,257200.0,28.2732,28.3208,28.2176,28.2811,257200.0
2012-08-27 11:10:00,35.64,35.69,35.61,35.67,98200.0,28.2891,28.3288,28.2653,28.3129,98200.0
2012-08-27 11:15:00,35.67,35.78,35.66,35.77,142100.0,28.3129,28.4002,28.305,28.3923,142100.0
2012-08-27 11:20:00,35.77,35.79,35.74,35.74,89900.0,28.3923,28.4081,28.3685,28.3685,89900.0
2012-08-27 11:25:00,35.74,35.78,35.74,35.78,77000.0,28.3685,28.4002,28.3685,28.4002,77000.0
2012-08-27 11:30:00,35.78,35.81,35.74,35.75,89500.0,28.4002,28.424,28.3685,28.3764,89500.0
2012-08-27 11:35:00,35.74,35.77,35.73,35.76,69600.0,28.3685,28.3923,28.3605,28.3843,69600.0
2012-08-27 11:40:00,35.77,35.81,35.76,35.8,74200.0,28.3923,28.424,28.3843,28.4161,74200.0
2012-08-27 11:45:00,35.81,35.82,35.78,35.81,104300.0,28.424,28.432,28.4002,28.424,104300.0
2012-08-27 11:50:00,35.82,35.82,35.74,35.75,69400.0,28.432,28.432,28.3685,28.3764,69400.0
2012-08-27 11:55:00,35.74,35.76,35.73,35.76,48500.0,28.3685,28.3843,28.3605,28.3843,48500.0
2012-08-27 12:00:00,35.76,35.76,35.71,35.72,44900.0,28.3843,28.3843,28.3446,28.3526,44900.0
2012-08-27 12:05:00,35.71,35.72,35.7,35.72,43900.0,28.3446,28.3526,28.3367,28.3526,43900.0
2012-08-27 12:10:00,35.72,35.72,35.65,35.68,118700.0,28.3526,28.3526,28.297,28.3208,118700.0
2012-08-27 12:15:00,35.67,35.69,35.65,35.68,77900.0,28.3129,28.3288,28.297,28.3208,77900.0
2012-08-27 12:20:00,35.68,35.7,35.67,35.67,77600.0,28.3208,28.3367,28.3129,28.3129,77600.0
2012-08-27 12:25:00,35.67,35.68,35.66,35.67,53700.0,28.3129,28.3208,28.305,28.3129,53700.0
2012-08-27 12:30:00,35.66,35.67,35.65,35.67,28100.0,28.305,28.3129,28.297,28.3129,28100.0
2012-08-27 12:35:00,35.66,35.7,35.65,35.7,43900.0,28.305,28.3367,28.297,28.3367,43900.0
2012-08-27 12:40:00,35.69,35.69,35.66,35.66,48100.0,28.3288,28.3288,28.305,28.305,48100.0
2012-08-27 12:45:00,35.66,35.68,35.65,35.67,48500.0,28.305,28.3208,28.297,28.3129,48500.0
2012-08-27 12:50:00,35.66,35.66,35.65,35.65,58900.0,28.305,28.305,28.297,28.297,58900.0
2012-08-27 12:55:00,35.66,35.66,35.61,35.64,45300.0,28.305,28.305,28.2653,28.2891,45300.0
2012-08-27 13:00:00,35.63,35.67,35.62,35.66,73200.0,28.2811,28.3129,28.2732,28.305,73200.0
2012-08-27 13:05:00,35.67,35.68,35.65,35.65,73900.0,28.3129,28.3208,28.297,28.297,73900.0
2012-08-27 13:10:00,35.64,35.65,35.61,35.61,80600.0,28.2891,28.297,28.2653,28.2653,80600.0
2012-08-27 13:15:00,35.62,35.64,35.61,35.64,39600.0,28.2732,28.2891,28.2653,28.2891,39600.0
2012-08-27 13:20:00,35.63,35.69,35.63,35.67,40400.0,28.2811,28.3288,28.2811,28.3129,40400.0
2012-08-27 13:25:00,35.68,35.7,35.66,35.68,35900.0,28.3208,28.3367,28.305,28.3208,35900.0
2012-08-27 13:30:00,35.69,35.69,35.66,35.68,41600.0,28.3288,28.3288,28.305,28.3208,41600.0
2012-08-27 13:35:00,35.68,35.72,35.67,35.71,79600.0,28.3208,28.3526,28.3129,28.3446,79600.0
2012-08-27 13:40:00,35.7,35.71,35.63,35.65,106500.0,28.3367,28.3446,28.2811,28.297,106500.0
2012-08-27 13:45:00,35.65,35.66,35.61,35.61,42800.0,28.297,28.305,28.2653,28.2653,42800.0
2012-08-27 13:50:00,35.62,35.67,35.6,35.64,63600.0,28.2732,28.3129,28.2573,28.2891,63600.0
2012-08-27 13:55:00,35.65,35.68,35.65,35.68,29700.0,28.297,28.3208,28.297,28.3208,29700.0
2012-08-27 14:00:00,35.68,35.7,35.67,35.68,35700.0,28.3208,28.3367,28.3129,28.3208,35700.0
2012-08-27 14:05:00,35.68,35.7,35.67,35.67,44600.0,28.3208,28.3367,28.3129,28.3129,44600.0
2012-08-27 14:10:00,35.68,35.7,35.67,35.68,35500.0,28.3208,28.3367,28.3129,28.3208,35500.0
2012-08-27 14:15:00,35.68,35.7,35.64,35.66,75400.0,28.3208,28.3367,28.2891,28.305,75400.0
2012-08-27 14:20:00,35.66,35.7,35.65,35.67,47100.0,28.305,28.3367,28.297,28.3129,47100.0
2012-08-27 14:25:00,35.67,35.69,35.66,35.68,42100.0,28.3129,28.3288,28.305,28.3208,42100.0
2012-08-27 14:30:00,35.69,35.75,35.69,35.75,51100.0,28.3288,28.3764,28.3288,28.3764,51100.0
2012-08-27 14:35:00,35.74,35.77,35.73,35.75,53400.0,28.3685,28.3923,28.3605,28.3764,53400.0
2012-08-27 14:40:00,35.74,35.76,35.74,35.76,37300.0,28.3685,28.3843,28.3685,28.3843,37300.0
2012-08-27 14:45:00,35.75,35.75,35.71,35.74,107300.0,28.3764,28.3764,28.3446,28.3685,107300.0
2012-08-27 14:50:00,35.74,35.77,35.74,35.77,29600.0,28.3685,28.3923,28.3685,28.3923,29600.0
2012-08-27 14:55:00,35.76,35.79,35.73,35.74,85300.0,28.3843,28.4081,28.3605,28.3685,85300.0
2012-08-27 15:00:00,35.75,35.77,35.74,35.76,43400.0,28.3764,28.3923,28.3685,28.3843,43400.0
2012-08-27 15:05:00,35.77,35.77,35.68,35.7,72200.0,28.3923,28.3923,28.3208,28.3367,72200.0
2012-08-27 15:10:00,35.7,35.7,35.65,35.65,68700.0,28.3367,28.3367,28.297,28.297,68700.0
2012-08-27 15:15:00,35.65,35.66,35.62,35.65,83500.0,28.297,28.305,28.2732,28.297,83500.0
2012-08-27 15:20:00,35.65,35.67,35.59,35.67,96700.0,28.297,28.3129,28.2494,28.3129,96700.0
2012-08-27 15:25:00,35.67,35.69,35.65,35.66,84500.0,28.3129,28.3288,28.297,28.305,84500.0
2012-08-27 15:30:00,35.66,35.69,35.62,35.64,104400.0,28.305,28.3288,28.2732,28.2891,104400.0
2012-08-27 15:35:00,35.63,35.68,35.61,35.64,144600.0,28.2811,28.3208,28.2653,28.2891,144600.0
2012-08-27 15:40:00,35.64,35.66,35.59,35.63,123000.0,28.2891,28.305,28.2494,28.2811,123000.0
2012-08-27 15:45:00,35.62,35.69,35.62,35.66,140700.0,28.2732,28.3288,28.2732,28.305,140700.0
2012-08-27 15:50:00,35.65,35.67,35.61,35.61,178900.0,28.297,28.3129,28.2653,28.2653,178900.0
2012-08-27 15:55:00,35.61,35.66,35.58,35.66,488900.0,28.2653,28.305,28.2415,28.305,488900.0
2012-08-28 09:30:00,35.46,35.79,35.42,35.78,269800.0,28.1462,28.4081,28.1145,28.4002,269800.0
2012-08-28 09:35:00,35.76,35.94,35.75,35.91,204600.0,28.3843,28.5272,28.3764,28.5034,204600.0
2012-08-28 09:40:00,35.9,36.0,35.85,35.97,289800.0,28.4955,28.5748,28.4558,28.551,289800.0
2012-08-28 09:45:00,35.97,36.09,35.86,36.06,438100.0,28.551,28.6463,28.4637,28.6225,438100.0
2012-08-28 09:50:00,36.07,36.07,35.91,35.91,218700.0,28.6304,28.6304,28.5034,28.5034,218700.0
2012-08-28 09:55:00,35.91,35.93,35.83,35.9,147300.0,28.5034,28.5193,28.4399,28.4955,147300.0
2012-08-28 10:00:00,35.89,35.95,35.86,35.92,168000.0,28.4875,28.5351,28.4637,28.5113,168000.0
2012-08-28 10:05:00,35.92,36.04,35.89,35.93,197800.0,28.5113,28.6066,28.4875,28.5193,197800.0
2012-08-28 10:10:00,35.94,35.99,35.89,35.94,180800.0,28.5272,28.5669,28.4875,28.5272,180800.0
2012-08-28 10:15:00,35.95,35.96,35.88,35.89,81500.0,28.5351,28.5431,28.4796,28.4875,81500.0
2012-08-28 10:20:00,35.9,36.03,35.89,35.96,181100.0,28.4955,28.5986,28.4875,28.5431,181100.0
2012-08-28 10:25:00,35.96,35.99,35.91,35.97,65200.0,28.5431,28.5669,28.5034,28.551,65200.0
2012-08-28 10:30:00,35.98,36.04,35.85,35.87,123200.0,28.559,28.6066,28.4558,28.4716,123200.0
2012-08-28 10:35:00,35.87,35.92,35.86,35.89,94200.0,28.4716,28.5113,28.4637,28.4875,94200.0
2012-08-28 10:40:00,35.89,35.92,35.84,35.85,123300.0,28.4875,28.5113,28.4478,28.4558,123300.0
2012-08-28 10:45:00,35.85,35.95,35.85,35.93,177700.0,28.4558,28.5351,28.4558,28.5193,177700.0
2012-08-28 10:50:00,35.94,35.95,35.89,35.9,101200.0,28.5272,28.5351,28.4875,28.4955,101200.0
2012-08-28 10:55:00,35.9,35.93,35.81,35.83,108900.0,28.4955,28.5193,28.424,28.4399,108900.0
2012-08-28 11:00:00,35.84,35.9,35.83,35.9,96100.0,28.4478,28.4955,28.4399,28.4955,96100.0
2012-08-28 11:05:00,35.9,35.91,35.84,35.91,83600.0,28.4955,28.5034,28.4478,28.5034,83600.0
2012-08-28 11:10:00,35.91,35.91,35.8,35.8,61400.0,28.5034,28.5034,28.4161,28.4161,61400.0
2012-08-28 11:15:00,35.81,35.84,35.8,35.81,65900.0,28.424,28.4478,28.4161,28.424,65900.0
2012-08-28 11:20:00,35.81,35.81,35.77,35.8,53300.0,28.424,28.424,28.3923,28.4161,53300.0
2012-08-28 11:25:00,35.8,35.82,35.78,35.8,65100.0,28.4161,28.432,28.4002,28.4161,65100.0
2012-08-28 11:30:00,35.8,35.8,35.72,35.72,137400.0,28.4161,28.4161,28.3526,28.3526,137400.0
2012-08-28 11:35:00,35.73,35.76,35.71,35.73,123400.0,28.3605,28.3843,28.3446,28.3605,123400.0
2012-08-28 11:40:00,35.73,35.73,35.67,35.7,96700.0,28.3605,28.3605,28.3129,28.3367,96700.0
2012-08-28 11:45:00,35.7,35.75,35.68,35.68,80300.0,28.3367,28.3764,28.3208,28.3208,80300.0
2012-08-28 11:50:00,35.69,35.7,35.64,35.65,77000.0,28.3288,28.3367,28.2891,28.297,77000.0
2012-08-28 11:55:00,35.65,35.7,35.62,35.7,134500.0,28.297,28.3367,28.2732,28.3367,134500.0
2012-08-28 12:00:00,35.7,35.76,35.7,35.75,85300.0,28.3367,28.3843,28.3367,28.3764,85300.0
2012-08-28 12:05:00,35.75,35.78,35.7,35.72,108400.0,28.3764,28.4002,28.3367,28.3526,108400.0
2012-08-28 12:10:00,35.72,35.76,35.71,35.75,39100.0,28.3526,28.3843,28.3446,28.3764,39100.0
2012-08-28 12:15:00,35.75,35.79,35.73,35.75,47600.0,28.3764,28.4081,28.3605,28.3764,47600.0
2012-08-28 12:20:00,35.75,35.77,35.73,35.73,86200.0,28.3764,28.3923,28.3605,28.3605,86200.0
2012-08-28 12:25:00,35.73,35.75,35.71,35.73,36600.0,28.3605,28.3764,28.3446,28.3605,36600.0
2012-08-28 12:30:00,35.74,35.74,35.65,35.69,73100.0,28.3685,28.3685,28.297,28.3288,73100.0
2012-08-28 12:35:00,35.7,35.72,35.68,35.68,29900.0,28.3367,28.3526,28.3208,28.3208,29900.0
2012-08-28 12:40:00,35.68,35.69,35.67,35.68,15300.0,28.3208,28.3288,28.3129,28.3208,15300.0
2012-08-28 12:45:00,35.67,35.71,35.67,35.68,33400.0,28.3129,28.3446,28.3129,28.3208,33400.0
2012-08-28 12:50:00,35.67,35.71,35.67,35.69,30700.0,28.3129,28.3446,28.3129,28.3288,30700.0
2012-08-28 12:55:00,35.69,35.7,35.67,35.7,48800.0,28.3288,28.3367,28.3129,28.3367,48800.0
2012-08-28 13:00:00,35.71,35.71,35.6,35.61,94400.0,28.3446,28.3446,28.2573,28.2653,94400.0
2012-08-28 13:05:00,35.61,35.65,35.6,35.65,62100.0,28.2653,28.297,28.2573,28.297,62100.0
2012-08-28 13:10:00,35.65,35.66,35.63,35.65,34800.0,28.297,28.305,28.2811,28.297,34800.0
2012-08-28 13:15:00,35.65,35.7,35.64,35.65,54900.0,28.297,28.3367,28.2891,28.297,54900.0
2012-08-28 13:20:00,35.66,35.69,35.64,35.68,20600.0,28.305,28.3288,28.2891,28.3208,20600.0
2012-08-28 13:25:00,35.68,35.7,35.65,35.66,42100.0,28.3208,28.3367,28.297,28.305,42100.0
2012-08-28 13:30:00,35.66,35.67,35.63,35.66,81400.0,28.305,28.3129,28.2811,28.305,81400.0
2012-08-28 13:35:00,35.66,35.69,35.66,35.69,30000.0,28.305,28.3288,28.305,28.3288,30000.0
2012-08-28 13:40:00,35.68,35.69,35.64,35.65,25000.0,28.3208,28.3288,28.2891,28.297,25000.0
2012-08-28 13:45:00,35.66,35.68,35.63,35.64,28100.0,28.305,28.3208,28.2811,28.2891,28100.0
2012-08-28 13:50:00,35.64,35.64,35.6,35.61,31800.0,28.2891,28.2891,28.2573,28.2653,31800.0
2012-08-28 13:55:00,35.62,35.64,35.6,35.63,32400.0,28.2732,28.2891,28.2573,28.2811,32400.0
2012-08-28 14:00:00,35.63,35.65,35.61,35.62,36600.0,28.2811,28.297,28.2653,28.2732,36600.0
2012-08-28 14:05:00,35.62,35.65,35.57,35.58,119800.0,28.2732,28.297,28.2335,28.2415,119800.0
2012-08-28 14:10:00,35.57,35.65,35.57,35.63,70900.0,28.2335,28.297,28.2335,28.2811,70900.0
2012-08-28 14:15:00,35.64,35.69,35.63,35.69,61300.0,28.2891,28.3288,28.2811,28.3288,61300.0
2012-08-28 14:20:00,35.69,35.75,35.69,35.73,157400.0,28.3288,28.3764,28.3288,28.3605,157400.0
2012-08-28 14:25:00,35.73,35.77,35.72,35.75,92000.0,28.3605,28.3923,28.3526,28.3764,92000.0
2012-08-28 14:30:00,35.75,35.81,35.75,35.79,113900.0,28.3764,28.424,28.3764,28.4081,113900.0
2012-08-28 14:35:00,35.79,35.83,35.77,35.79,90600.0,28.4081,28.4399,28.3923,28.4081,90600.0
2012-08-28 14:40:00,35.79,35.79,35.73,35.74,47700.0,28.4081,28.4081,28.3605,28.3685,47700.0
2012-08-28 14:45:00,35.74,35.74,35.66,35.7,100200.0,28.3685,28.3685,28.305,28.3367,100200.0
2012-08-28 14:50:00,35.7,35.72,35.67,35.7,61600.0,28.3367,28.3526,28.3129,28.3367,61600.0
2012-08-28 14:55:00,35.69,35.72,35.68,35.71,42500.0,28.3288,28.3526,28.3208,28.3446,42500.0
2012-08-28 15:00:00,35.71,35.77,35.7,35.76,53700.0,28.3446,28.3923,28.3367,28.3843,53700.0
2012-08-28 15:05:00,35.76,35.78,35.74,35.77,65800.0,28.3843,28.4002,28.3685,28.3923,65800.0
2012-08-28 15:10:00,35.77,35.8,35.76,35.8,77500.0,28.3923,28.4161,28.3843,28.4161,77500.0
2012-08-28 15:15:00,35.8,35.84,35.75,35.78,78400.0,28.4161,28.4478,28.3764,28.4002,78400.0
2012-08-28 15:20:00,35.78,35.8,35.73,35.78,84900.0,28.4002,28.4161,28.3605,28.4002,84900.0
2012-08-28 15:25:00,35.78,35.78,35.71,35.72,88300.0,28.4002,28.4002,28.3446,28.3526,88300.0
2012-08-28 15:30:00,35.72,35.74,35.66,35.69,134700.0,28.3526,28.3685,28.305,28.3288,134700.0
2012-08-28 15:35:00,35.69,35.73,35.68,35.73,155900.0,28.3288,28.3605,28.3208,28.3605,155900.0
2012-08-28 15:40:00,35.73,35.73,35.65,35.66,138100.0,28.3605,28.3605,28.297,28.305,138100.0
2012-08-28 15:45:00,35.65,35.71,35.65,35.65,132200.0,28.297,28.3446,28.297,28.297,132200.0
2012-08-28 15:50:00,35.66,35.68,35.62,35.66,205700.0,28.305,28.3208,28.2732,28.305,205700.0
2012-08-28 15:55:00,35.66,35.67,35.6,35.65,350600.0,28.305,28.3129,28.2573,28.297,350600.0
2012-08-29 09:30:00,35.65,35.69,35.48,35.64,740500.0,28.297,28.3288,28.1621,28.2891,740500.0
2012-08-29 09:35:00,35.64,35.64,35.45,35.48,533700.0,28.2891,28.2891,28.1383,28.1621,533700.0
2012-08-29 09:40:00,35.47,35.47,35.32,35.37,318000.0,28.1541,28.1541,28.0351,28.0748,318000.0
2012-08-29 09:45:00,35.38,35.43,35.36,35.36,130200.0,28.0827,28.1224,28.0668,28.0668,130200.0
2012-08-29 09:50:00,35.36,35.38,35.21,35.21,379800.0,28.0668,28.0827,27.9478,27.9478,379800.0
2012-08-29 09:55:00,35.21,35.27,35.14,35.15,315900.0,27.9478,27.9954,27.8922,27.9001,315900.0
2012-08-29 10:00:00,35.15,35.26,35.14,35.24,319100.0,27.9001,27.9875,27.8922,27.9716,319100.0
2012-08-29 10:05:00,35.23,35.32,35.23,35.26,214800.0,27.9636,28.0351,27.9636,27.9875,214800.0
2012-08-29 10:10:00,35.26,35.41,35.23,35.4,363600.0,27.9875,28.1065,27.9636,28.0986,363600.0
2012-08-29 10:15:00,35.39,35.43,35.24,35.28,400300.0,28.0906,28.1224,27.9716,28.0033,400300.0
2012-08-29 10:20:00,35.28,35.33,35.23,35.28,156300.0,28.0033,28.043,27.9636,28.0033,156300.0
2012-08-29 10:25:00,35.28,35.31,35.25,35.28,98500.0,28.0033,28.0271,27.9795,28.0033,98500.0
2012-08-29 10:30:00,35.28,35.3,35.2,35.21,164200.0,28.0033,28.0192,27.9398,27.9478,164200.0
2012-08-29 10:35:00,35.21,35.25,35.19,35.22,189900.0,27.9478,27.9795,27.9319,27.9557,189900.0
2012-08-29 10:40:00,35.21,35.26,35.19,35.24,227100.0,27.9478,27.9875,27.9319,27.9716,227100.0
2012-08-29 10:45:00,35.25,35.29,35.21,35.22,247200.0,27.9795,28.0113,27.9478,27.9557,247200.0
2012-08-29 10:50:00,35.22,35.25,35.16,35.25,126700.0,27.9557,27.9795,27.9081,27.9795,126700.0
2012-08-29 10:55:00,35.25,35.25,35.19,35.21,136400.0,27.9795,27.9795,27.9319,27.9478,136400.0
2012-08-29 11:00:00,35.21,35.22,35.14,35.18,150500.0,27.9478,27.9557,27.8922,27.924,150500.0
2012-08-29 11:05:00,35.17,35.24,35.16,35.22,158400.0,27.916,27.9716,27.9081,27.9557,158400.0
2012-08-29 11:10:00,35.22,35.23,35.19,35.21,89100.0,27.9557,27.9636,27.9319,27.9478,89100.0
2012-08-29 11:15:00,35.21,35.24,35.19,35.24,64800.0,27.9478,27.9716,27.9319,27.9716,64800.0
2012-08-29 11:20:00,35.24,35.29,35.23,35.27,80500.0,27.9716,28.0113,27.9636,27.9954,80500.0
2012-08-29 11:25:00,35.27,35.31,35.23,35.3,105000.0,27.9954,28.0271,27.9636,28.0192,105000.0
2012-08-29 11:30:00,35.3,35.36,35.3,35.33,104400.0,28.0192,28.0668,28.0192,28.043,104400.0
2012-08-29 11:35:00,35.33,35.4,35.31,35.36,115700.0,28.043,28.0986,28.0271,28.0668,115700.0
2012-08-29 11:40:00,35.36,35.42,35.34,35.37,100100.0,28.0668,28.1145,28.051,28.0748,100100.0
2012-08-29 11:45:00,35.36,35.39,35.31,35.36,79600.0,28.0668,28.0906,28.0271,28.0668,79600.0
2012-08-29 11:50:00,35.36,35.37,35.29,35.3,45700.0,28.0668,28.0748,28.0113,28.0192,45700.0
2012-08-29 11:55:00,35.3,35.32,35.26,35.26,53200.0,28.0192,28.0351,27.9875,27.9875,53200.0
2012-08-29 12:00:00,35.26,35.3,35.26,35.28,46300.0,27.9875,28.0192,27.9875,28.0033,46300.0
2012-08-29 12:05:00,35.28,35.29,35.26,35.29,45500.0,28.0033,28.0113,27.9875,28.0113,45500.0
2012-08-29 12:10:00,35.29,35.29,35.24,35.25,62700.0,28.0113,28.0113,27.9716,27.9795,62700.0
2012-08-29 12:15:00,35.24,35.27,35.23,35.26,32100.0,27.9716,27.9954,27.9636,27.9875,32100.0
2012-08-29 12:20:00,35.26,35.32,35.25,35.32,33900.0,27.9875,28.0351,27.9795,28.0351,33900.0
2012-08-29 12:25:00,35.32,35.34,35.31,35.34,27300.0,28.0351,28.051,28.0271,28.051,27300.0
2012-08-29 12:30:00,35.34,35.35,35.33,35.33,44400.0,28.051,28.0589,28.043,28.043,44400.0
2012-08-29 12:35:00,35.33,35.36,35.33,35.36,47500.0,28.043,28.0668,28.043,28.0668,47500.0
2012-08-29 12:40:00,35.36,35.36,35.35,35.36,31300.0,28.0668,28.0668,28.0589,28.0668,31300.0
2012-08-29 12:45:00,35.36,35.41,35.35,35.4,77300.0,28.0668,28.1065,28.0589,28.0986,77300.0
2012-08-29 12:50:00,35.4,35.42,35.39,35.41,32000.0,28.0986,28.1145,28.0906,28.1065,32000.0
2012-08-29 12:55:00,35.4,35.43,35.38,35.43,62000.0,28.0986,28.1224,28.0827,28.1224,62000.0
2012-08-29 13:00:00,35.43,35.46,35.42,35.46,49700.0,28.1224,28.1462,28.1145,28.1462,49700.0
2012-08-29 13:05:00,35.46,35.46,35.43,35.46,33400.0,28.1462,28.1462,28.1224,28.1462,33400.0
2012-08-29 13:10:00,35.46,35.49,35.45,35.47,49600.0,28.1462,28.17,28.1383,28.1541,49600.0
2012-08-29 13:15:00,35.47,35.49,35.45,35.47,64500.0,28.1541,28.17,28.1383,28.1541,64500.0
2012-08-29 13:20:00,35.47,35.48,35.45,35.47,53300.0,28.1541,28.1621,28.1383,28.1541,53300.0
2012-08-29 13:25:00,35.48,35.48,35.44,35.46,100500.0,28.1621,28.1621,28.1303,28.1462,100500.0
2012-08-29 13:30:00,35.47,35.48,35.45,35.46,49900.0,28.1541,28.1621,28.1383,28.1462,49900.0
2012-08-29 13:35:00,35.46,35.52,35.46,35.52,74600.0,28.1462,28.1938,28.1462,28.1938,74600.0
2012-08-29 13:40:00,35.52,35.59,35.52,35.58,77400.0,28.1938,28.2494,28.1938,28.2415,77400.0
2012-08-29 13:45:00,35.58,35.63,35.57,35.62,166300.0,28.2415,28.2811,28.2335,28.2732,166300.0
2012-08-29 13:50:00,35.63,35.64,35.62,35.63,109600.0,28.2811,28.2891,28.2732,28.2811,109600.0
2012-08-29 13:55:00,35.62,35.66,35.62,35.66,106600.0,28.2732,28.305,28.2732,28.305,106600.0
2012-08-29 14:00:00,35.66,35.66,35.59,35.61,163600.0,28.305,28.305,28.2494,28.2653,163600.0
2012-08-29 14:05:00,35.61,35.61,35.57,35.59,108300.0,28.2653,28.2653,28.2335,28.2494,108300.0
2012-08-29 14:10:00,35.58,35.59,35.57,35.58,43400.0,28.2415,28.2494,28.2335,28.2415,43400.0
2012-08-29 14:15:00,35.58,35.59,35.53,35.55,76900.0,28.2415,28.2494,28.2018,28.2176,76900.0
2012-08-29 14:20:00,35.55,35.57,35.52,35.55,83400.0,28.2176,28.2335,28.1938,28.2176,83400.0
2012-08-29 14:25:00,35.54,35.62,35.53,35.61,42900.0,28.2097,28.2732,28.2018,28.2653,42900.0
2012-08-29 14:30:00,35.61,35.62,35.58,35.58,85200.0,28.2653,28.2732,28.2415,28.2415,85200.0
2012-08-29 14:35:00,35.58,35.62,35.58,35.6,41900.0,28.2415,28.2732,28.2415,28.2573,41900.0
2012-08-29 14:40:00,35.59,35.6,35.57,35.58,53000.0,28.2494,28.2573,28.2335,28.2415,53000.0
2012-08-29 14:45:00,35.58,35.58,35.52,35.52,58800.0,28.2415,28.2415,28.1938,28.1938,58800.0
2012-08-29 14:50:00,35.52,35.54,35.49,35.5,105300.0,28.1938,28.2097,28.17,28.178,105300.0
2012-08-29 14:55:00,35.5,35.54,35.5,35.51,49600.0,28.178,28.2097,28.178,28.1859,49600.0
2012-08-29 15:00:00,35.51,35.52,35.47,35.48,60900.0,28.1859,28.1938,28.1541,28.1621,60900.0
2012-08-29 15:05:00,35.47,35.53,35.47,35.53,147100.0,28.1541,28.2018,28.1541,28.2018,147100.0
2012-08-29 15:10:00,35.53,35.59,35.53,35.59,56700.0,28.2018,28.2494,28.2018,28.2494,56700.0
2012-08-29 15:15:00,35.59,35.61,35.58,35.61,99700.0,28.2494,28.2653,28.2415,28.2653,99700.0
2012-08-29 15:20:00,35.61,35.64,35.6,35.63,84100.0,28.2653,28.2891,28.2573,28.2811,84100.0
2012-08-29 15:25:00,35.63,35.63,35.57,35.59,96000.0,28.2811,28.2811,28.2335,28.2494,96000.0
2012-08-29 15:30:00,35.59,35.63,35.59,35.63,177600.0,28.2494,28.2811,28.2494,28.2811,177600.0
2012-08-29 15:35:00,35.63,35.66,35.62,35.65,296000.0,28.2811,28.305,28.2732,28.297,296000.0
2012-08-29 15:40:00,35.65,35.66,35.63,35.65,186000.0,28.297,28.305,28.2811,28.297,186000.0
2012-08-29 15:45:00,35.65,35.66,35.53,35.54,324400.0,28.297,28.305,28.2018,28.2097,324400.0
2012-08-29 15:50:00,35.55,35.58,35.54,35.58,113500.0,28.2176,28.2415,28.2097,28.2415,113500.0
2012-08-29 15:55:00,35.57,35.59,35.53,35.57,526300.0,28.2335,28.2494,28.2018,28.2335,526300.0
2012-08-30 09:30:00,35.38,35.39,35.16,35.27,343000.0,28.0827,28.0906,27.9081,27.9954,343000.0
2012-08-30 09:35:00,35.26,35.27,35.17,35.23,203100.0,27.9875,27.9954,27.916,27.9636,203100.0
2012-08-30 09:40:00,35.23,35.26,35.17,35.2,225700.0,27.9636,27.9875,27.916,27.9398,225700.0
2012-08-30 09:45:00,35.2,35.24,35.16,35.2,399700.0,27.9398,27.9716,27.9081,27.9398,399700.0
2012-08-30 09:50:00,35.2,35.22,35.08,35.12,325400.0,27.9398,27.9557,27.8446,27.8763,325400.0
2012-08-30 09:55:00,35.12,35.15,35.05,35.05,156100.0,27.8763,27.9001,27.8208,27.8208,156100.0
2012-08-30 10:00:00,35.05,35.05,34.95,34.99,388300.0,27.8208,27.8208,27.7414,27.7731,388300.0
2012-08-30 10:05:00,34.98,35.04,34.96,35.03,175900.0,27.7652,27.8128,27.7493,27.8049,175900.0
2012-08-30 10:10:00,35.03,35.03,34.93,35.0,110400.0,27.8049,27.8049,27.7255,27.7811,110400.0
2012-08-30 10:15:00,35.0,35.09,34.99,35.0,183700.0,27.7811,27.8525,27.7731,27.7811,183700.0
2012-08-30 10:20:00,34.99,35.0,34.93,34.96,137900.0,27.7731,27.7811,27.7255,27.7493,137900.0
2012-08-30 10:25:00,34.95,34.96,34.82,34.83,323600.0,27.7414,27.7493,27.6382,27.6461,323600.0
2012-08-30 10:30:00,34.83,34.87,34.8,34.87,270300.0,27.6461,27.6779,27.6223,27.6779,270300.0
2012-08-30 10:35:00,34.87,34.91,34.82,34.82,165700.0,27.6779,27.7096,27.6382,27.6382,165700.0
2012-08-30 10:40:00,34.82,34.85,34.77,34.77,144400.0,27.6382,27.662,27.5985,27.5985,144400.0
2012-08-30 10:45:00,34.78,34.78,34.69,34.7,201700.0,27.6065,27.6065,27.535,27.543,201700.0
2012-08-30 10:50:00,34.7,34.77,34.69,34.76,179800.0,27.543,27.5985,27.535,27.5906,179800.0
2012-08-30 10:55:00,34.76,34.9,34.75,34.88,145600.0,27.5906,27.7017,27.5826,27.6858,145600.0
2012-08-30 11:00:00,34.87,34.93,34.86,34.92,103900.0,27.6779,27.7255,27.67,27.7176,103900.0
2012-08-30 11:05:00,34.91,34.94,34.87,34.94,99800.0,27.7096,27.7335,27.6779,27.7335,99800.0
2012-08-30 11:10:00,34.93,34.95,34.9,34.95,101100.0,27.7255,27.7414,27.7017,27.7414,101100.0
2012-08-30 11:15:00,34.94,35.01,34.91,34.98,214900.0,27.7335,27.789,27.7096,27.7652,214900.0
2012-08-30 11:20:00,34.96,34.96,34.9,34.93,150300.0,27.7493,27.7493,27.7017,27.7255,150300.0
2012-08-30 11:25:00,34.93,34.94,34.86,34.89,106800.0,27.7255,27.7335,27.67,27.6938,106800.0
2012-08-30 11:30:00,34.89,34.9,34.76,34.78,118000.0,27.6938,27.7017,27.5906,27.6065,118000.0
2012-08-30 11:35:00,34.77,34.84,34.77,34.84,101500.0,27.5985,27.6541,27.5985,27.6541,101500.0
2012-08-30 11:40:00,34.84,34.87,34.8,34.81,84600.0,27.6541,27.6779,27.6223,27.6303,84600.0
2012-08-30 11:45:00,34.81,34.85,34.8,34.83,93000.0,27.6303,27.662,27.6223,27.6461,93000.0
2012-08-30 11:50:00,34.83,34.85,34.83,34.85,37800.0,27.6461,27.662,27.6461,27.662,37800.0
2012-08-30 11:55:00,34.86,34.86,34.8,34.82,32900.0,27.67,27.67,27.6223,27.6382,32900.0
2012-08-30 12:00:00,34.82,34.83,34.79,34.82,71400.0,27.6382,27.6461,27.6144,27.6382,71400.0
2012-08-30 12:05:00,34.81,34.82,34.78,34.79,76000.0,27.6303,27.6382,27.6065,27.6144,76000.0
2012-08-30 12:10:00,34.79,34.8,34.77,34.79,59800.0,27.6144,27.6223,27.5985,27.6144,59800.0
2012-08-30 12:15:00,34.79,34.8,34.76,34.78,39800.0,27.6144,27.6223,27.5906,27.6065,39800.0
2012-08-30 12:20:00,34.78,34.79,34.77,34.78,41000.0,27.6065,27.6144,27.5985,27.6065,41000.0
2012-08-30 12:25:00,34.79,34.79,34.75,34.78,98300.0,27.6144,27.6144,27.5826,27.6065,98300.0
2012-08-30 12:30:00,34.78,34.84,34.77,34.84,105000.0,27.6065,27.6541,27.5985,27.6541,105000.0
2012-08-30 12:35:00,34.84,34.85,34.82,34.82,90300.0,27.6541,27.662,27.6382,27.6382,90300.0
2012-08-30 12:40:00,34.82,34.83,34.82,34.82,29800.0,27.6382,27.6461,27.6382,27.6382,29800.0
2012-08-30 12:45:00,34.82,34.84,34.81,34.82,83000.0,27.6382,27.6541,27.6303,27.6382,83000.0
2012-08-30 12:50:00,34.82,34.82,34.81,34.82,39100.0,27.6382,27.6382,27.6303,27.6382,39100.0
2012-08-30 12:55:00,34.82,34.83,34.8,34.81,62100.0,27.6382,27.6461,27.6223,27.6303,62100.0
2012-08-30 13:00:00,34.81,34.84,34.79,34.83,50900.0,27.6303,27.6541,27.6144,27.6461,50900.0
2012-08-30 13:05:00,34.83,34.85,34.83,34.84,51500.0,27.6461,27.662,27.6461,27.6541,51500.0
2012-08-30 13:10:00,34.83,34.84,34.8,34.81,64400.0,27.6461,27.6541,27.6223,27.6303,64400.0
2012-08-30 13:15:00,34.82,34.82,34.76,34.76,99100.0,27.6382,27.6382,27.5906,27.5906,99100.0
2012-08-30 13:20:00,34.76,34.78,34.75,34.75,64400.0,27.5906,27.6065,27.5826,27.5826,64400.0
2012-08-30 13:25:00,34.75,34.77,34.72,34.77,125400.0,27.5826,27.5985,27.5588,27.5985,125400.0
2012-08-30 13:30:00,34.78,34.8,34.77,34.8,17900.0,27.6065,27.6223,27.5985,27.6223,17900.0
2012-08-30 13:35:00,34.8,34.81,34.76,34.77,59600.0,27.6223,27.6303,27.5906,27.5985,59600.0
2012-08-30 13:40:00,34.77,34.77,34.75,34.75,17300.0,27.5985,27.5985,27.5826,27.5826,17300.0
2012-08-30 13:45:00,34.76,34.76,34.71,34.72,103000.0,27.5906,27.5906,27.5509,27.5588,103000.0
2012-08-30 13:50:00,34.73,34.73,34.7,34.72,84400.0,27.5668,27.5668,27.543,27.5588,84400.0
2012-08-30 13:55:00,34.73,34.76,34.71,34.76,79400.0,27.5668,27.5906,27.5509,27.5906,79400.0
2012-08-30 14:00:00,34.76,34.77,34.74,34.75,59100.0,27.5906,27.5985,27.5747,27.5826,59100.0
2012-08-30 14:05:00,34.76,34.79,34.75,34.77,123500.0,27.5906,27.6144,27.5826,27.5985,123500.0
2012-08-30 14:10:00,34.78,34.82,34.77,34.82,102300.0,27.6065,27.6382,27.5985,27.6382,102300.0
2012-08-30 14:15:00,34.81,34.83,34.81,34.81,52600.0,27.6303,27.6461,27.6303,27.6303,52600.0
2012-08-30 14:20:00,34.81,34.82,34.79,34.8,31400.0,27.6303,27.6382,27.6144,27.6223,31400.0
2012-08-30 14:25:00,34.79,34.8,34.77,34.77,33300.0,27.6144,27.6223,27.5985,27.5985,33300.0
2012-08-30 14:30:00,34.77,34.79,34.75,34.75,35900.0,27.5985,27.6144,27.5826,27.5826,35900.0
2012-08-30 14:35:00,34.75,34.76,34.7,34.7,60100.0,27.5826,27.5906,27.543,27.543,60100.0
2012-08-30 14:40:00,34.71,34.72,34.68,34.68,224000.0,27.5509,27.5588,27.5271,27.5271,224000.0
2012-08-30 14:45:00,34.68,34.71,34.66,34.7,75000.0,27.5271,27.5509,27.5112,27.543,75000.0
2012-08-30 14:50:00,34.71,34.71,34.69,34.69,104200.0,27.5509,27.5509,27.535,27.535,104200.0
2012-08-30 14:55:00,34.7,34.71,34.68,34.7,93400.0,27.543,27.5509,27.5271,27.543,93400.0
2012-08-30 15:00:00,34.7,34.75,34.7,34.73,154700.0,27.543,27.5826,27.543,27.5668,154700.0
2012-08-30 15:05:00,34.73,34.74,34.7,34.7,135400.0,27.5668,27.5747,27.543,27.543,135400.0
2012-08-30 15:10:00,34.7,34.72,34.69,34.7,100500.0,27.543,27.5588,27.535,27.543,100500.0
2012-08-30 15:15:00,34.7,34.7,34.68,34.69,68400.0,27.543,27.543,27.5271,27.535,68400.0
2012-08-30 15:20:00,34.68,34.69,34.66,34.68,106700.0,27.5271,27.535,27.5112,27.5271,106700.0
2012-08-30 15:25:00,34.68,34.74,34.68,34.73,121500.0,27.5271,27.5747,27.5271,27.5668,121500.0
2012-08-30 15:30:00,34.74,34.81,34.74,34.81,163100.0,27.5747,27.6303,27.5747,27.6303,163100.0
2012-08-30 15:35:00,34.8,34.81,34.78,34.79,126400.0,27.6223,27.6303,27.6065,27.6144,126400.0
2012-08-30 15:40:00,34.79,34.8,34.78,34.79,171800.0,27.6144,27.6223,27.6065,27.6144,171800.0
2012-08-30 15:45:00,34.79,34.79,34.67,34.69,338900.0,27.6144,27.6144,27.5191,27.535,338900.0
2012-08-30 15:50:00,34.69,34.7,34.67,34.69,215700.0,27.535,27.543,27.5191,27.535,215700.0
2012-08-30 15:55:00,34.69,34.69,34.65,34.69,534800.0,27.535,27.535,27.5033,27.535,534800.0
2012-08-31 09:30:00,35.16,35.37,35.13,35.25,467200.0,27.9081,28.0748,27.8843,27.9795,467200.0
2012-08-31 09:35:00,35.26,35.28,35.04,35.05,228700.0,27.9875,28.0033,27.8128,27.8208,228700.0
2012-08-31 09:40:00,35.04,35.13,34.96,34.98,192700.0,27.8128,27.8843,27.7493,27.7652,192700.0
2012-08-31 09:45:00,34.99,35.1,34.97,35.0,143600.0,27.7731,27.8605,27.7573,27.7811,143600.0
2012-08-31 09:50:00,34.99,35.13,34.96,35.0,185600.0,27.7731,27.8843,27.7493,27.7811,185600.0
2012-08-31 09:55:00,35.0,35.07,34.99,35.04,97600.0,27.7811,27.8366,27.7731,27.8128,97600.0
2012-08-31 10:00:00,35.04,35.1,34.93,35.05,310300.0,27.8128,27.8605,27.7255,27.8208,310300.0
2012-08-31 10:05:00,35.05,35.05,34.86,34.89,279600.0,27.8208,27.8208,27.67,27.6938,279600.0
2012-08-31 10:10:00,34.89,35.05,34.88,35.04,254500.0,27.6938,27.8208,27.6858,27.8128,254500.0
2012-08-31 10:15:00,35.04,35.37,34.99,35.36,279900.0,27.8128,28.0748,27.7731,28.0668,279900.0
2012-08-31 10:20:00,35.36,35.45,35.35,35.41,281000.0,28.0668,28.1383,28.0589,28.1065,281000.0
2012-08-31 10:25:00,35.4,35.49,35.32,35.33,286900.0,28.0986,28.17,28.0351,28.043,286900.0
2012-08-31 10:30:00,35.34,35.54,35.31,35.5,238400.0,28.051,28.2097,28.0271,28.178,238400.0
2012-08-31 10:35:00,35.5,35.55,35.44,35.47,224900.0,28.178,28.2176,28.1303,28.1541,224900.0
2012-08-31 10:40:00,35.47,35.59,35.44,35.59,169300.0,28.1541,28.2494,28.1303,28.2494,169300.0
2012-08-31 10:45:00,35.59,35.64,35.57,35.61,251000.0,28.2494,28.2891,28.2335,28.2653,251000.0
2012-08-31 10:50:00,35.61,35.62,35.54,35.6,183500.0,28.2653,28.2732,28.2097,28.2573,183500.0
2012-08-31 10:55:00,35.6,35.7,35.58,35.65,237000.0,28.2573,28.3367,28.2415,28.297,237000.0
2012-08-31 11:00:00,35.66,35.76,35.63,35.75,181700.0,28.305,28.3843,28.2811,28.3764,181700.0
2012-08-31 11:05:00,35.76,35.76,35.66,35.76,146900.0,28.3843,28.3843,28.305,28.3843,146900.0
2012-08-31 11:10:00,35.76,35.83,35.73,35.75,212200.0,28.3843,28.4399,28.3605,28.3764,212200.0
2012-08-31 11:15:00,35.75,35.81,35.71,35.81,110500.0,28.3764,28.424,28.3446,28.424,110500.0
2012-08-31 11:20:00,35.8,35.81,35.76,35.8,100600.0,28.4161,28.424,28.3843,28.4161,100600.0
2012-08-31 11:25:00,35.79,35.81,35.72,35.74,123700.0,28.4081,28.424,28.3526,28.3685,123700.0
2012-08-31 11:30:00,35.73,35.77,35.72,35.74,163900.0,28.3605,28.3923,28.3526,28.3685,163900.0
2012-08-31 11:35:00,35.73,35.76,35.7,35.75,56800.0,28.3605,28.3843,28.3367,28.3764,56800.0
2012-08-31 11:40:00,35.75,35.78,35.73,35.73,62600.0,28.3764,28.4002,28.3605,28.3605,62600.0
2012-08-31 11:45:00,35.73,35.74,35.7,35.73,72400.0,28.3605,28.3685,28.3367,28.3605,72400.0
2012-08-31 11:50:00,35.73,35.76,35.71,35.75,85600.0,28.3605,28.3843,28.3446,28.3764,85600.0
2012-08-31 11:55:00,35.75,35.75,35.7,35.7,52800.0,28.3764,28.3764,28.3367,28.3367,52800.0
2012-08-31 12:00:00,35.7,35.73,35.7,35.72,86100.0,28.3367,28.3605,28.3367,28.3526,86100.0
2012-08-31 12:05:00,35.72,35.74,35.66,35.68,160400.0,28.3526,28.3685,28.305,28.3208,160400.0
2012-08-31 12:10:00,35.69,35.76,35.65,35.75,350600.0,28.3288,28.3843,28.297,28.3764,350600.0
2012-08-31 12:15:00,35.76,35.85,35.75,35.84,149200.0,28.3843,28.4558,28.3764,28.4478,149200.0
2012-08-31 12:20:00,35.85,35.86,35.78,35.8,255300.0,28.4558,28.4637,28.4002,28.4161,255300.0
2012-08-31 12:25:00,35.79,35.8,35.76,35.77,73900.0,28.4081,28.4161,28.3843,28.3923,73900.0
2012-08-31 12:30:00,35.76,35.88,35.71,35.86,181400.0,28.3843,28.4796,28.3446,28.4637,181400.0
2012-08-31 12:35:00,35.85,35.86,35.77,35.77,89800.0,28.4558,28.4637,28.3923,28.3923,89800.0
2012-08-31 12:40:00,35.77,35.82,35.74,35.81,60500.0,28.3923,28.432,28.3685,28.424,60500.0
2012-08-31 12:45:00,35.82,35.89,35.81,35.88,163300.0,28.432,28.4875,28.424,28.4796,163300.0
2012-08-31 12:50:00,35.89,35.96,35.87,35.95,195000.0,28.4875,28.5431,28.4716,28.5351,195000.0
2012-08-31 12:55:00,35.94,36.06,35.93,36.06,315100.0,28.5272,28.6225,28.5193,28.6225,315100.0
2012-08-31 13:00:00,36.05,36.07,35.94,35.94,144800.0,28.6145,28.6304,28.5272,28.5272,144800.0
2012-08-31 13:05:00,35.94,35.95,35.88,35.89,85500.0,28.5272,28.5351,28.4796,28.4875,85500.0
2012-08-31 13:10:00,35.89,35.89,35.79,35.83,159100.0,28.4875,28.4875,28.4081,28.4399,159100.0
2012-08-31 13:15:00,35.83,35.84,35.73,35.75,184200.0,28.4399,28.4478,28.3605,28.3764,184200.0
2012-08-31 13:20:00,35.74,35.84,35.73,35.83,120200.0,28.3685,28.4478,28.3605,28.4399,120200.0
2012-08-31 13:25:00,35.82,35.84,35.78,35.82,110000.0,28.432,28.4478,28.4002,28.432,110000.0
2012-08-31 13:30:00,35.81,35.88,35.81,35.85,110700.0,28.424,28.4796,28.424,28.4558,110700.0
2012-08-31 13:35:00,35.84,35.85,35.78,35.79,60800.0,28.4478,28.4558,28.4002,28.4081,60800.0
2012-08-31 13:40:00,35.79,35.87,35.79,35.87,49200.0,28.4081,28.4716,28.4081,28.4716,49200.0
2012-08-31 13:45:00,35.87,35.89,35.87,35.88,49200.0,28.4716,28.4875,28.4716,28.4796,49200.0
2012-08-31 13:50:00,35.88,35.99,35.87,35.99,95200.0,28.4796,28.5669,28.4716,28.5669,95200.0
2012-08-31 13:55:00,35.98,35.99,35.89,35.9,97400.0,28.559,28.5669,28.4875,28.4955,97400.0
2012-08-31 14:00:00,35.89,35.95,35.89,35.91,93800.0,28.4875,28.5351,28.4875,28.5034,93800.0
2012-08-31 14:05:00,35.91,35.98,35.9,35.98,68700.0,28.5034,28.559,28.4955,28.559,68700.0
2012-08-31 14:10:00,35.98,35.99,35.93,35.94,73000.0,28.559,28.5669,28.5193,28.5272,73000.0
2012-08-31 14:15:00,35.95,36.0,35.94,35.99,71400.0,28.5351,28.5748,28.5272,28.5669,71400.0
2012-08-31 14:20:00,36.0,36.0,35.96,35.96,49600.0,28.5748,28.5748,28.5431,28.5431,49600.0
2012-08-31 14:25:00,35.96,36.03,35.94,36.03,221000.0,28.5431,28.5986,28.5272,28.5986,221000.0
2012-08-31 14:30:00,36.03,36.06,36.02,36.04,188400.0,28.5986,28.6225,28.5907,28.6066,188400.0
2012-08-31 14:35:00,36.04,36.07,36.04,36.07,104600.0,28.6066,28.6304,28.6066,28.6304,104600.0
2012-08-31 14:40:00,36.07,36.07,36.04,36.06,121800.0,28.6304,28.6304,28.6066,28.6225,121800.0
2012-08-31 14:45:00,36.05,36.07,36.04,36.04,106300.0,28.6145,28.6304,28.6066,28.6066,106300.0
2012-08-31 14:50:00,36.05,36.1,36.04,36.06,125500.0,28.6145,28.6542,28.6066,28.6225,125500.0
2012-08-31 14:55:00,36.06,36.1,36.03,36.1,117700.0,28.6225,28.6542,28.5986,28.6542,117700.0
2012-08-31 15:00:00,36.09,36.1,35.95,35.96,185800.0,28.6463,28.6542,28.5351,28.5431,185800.0
2012-08-31 15:05:00,35.97,35.98,35.95,35.95,167900.0,28.551,28.559,28.5351,28.5351,167900.0
2012-08-31 15:10:00,35.96,35.96,35.93,35.94,169000.0,28.5431,28.5431,28.5193,28.5272,169000.0
2012-08-31 15:15:00,35.94,36.03,35.92,36.01,197700.0,28.5272,28.5986,28.5113,28.5828,197700.0
2012-08-31 15:20:00,36.02,36.05,36.01,36.04,160500.0,28.5907,28.6145,28.5828,28.6066,160500.0
2012-08-31 15:25:00,36.04,36.1,36.04,36.08,212900.0,28.6066,28.6542,28.6066,28.6383,212900.0
2012-08-31 15:30:00,36.09,36.09,36.01,36.02,175900.0,28.6463,28.6463,28.5828,28.5907,175900.0
2012-08-31 15:35:00,36.02,36.04,36.0,36.02,233100.0,28.5907,28.6066,28.5748,28.5907,233100.0
2012-08-31 15:40:00,36.03,36.04,35.94,35.95,250500.0,28.5986,28.6066,28.5272,28.5351,250500.0
2012-08-31 15:45:00,35.95,36.06,35.94,36.05,314400.0,28.5351,28.6225,28.5272,28.6145,314400.0
2012-08-31 15:50:00,36.05,36.15,36.05,36.15,420900.0,28.6145,28.6939,28.6145,28.6939,420900.0
2012-08-31 15:55:00,36.15,36.22,36.11,36.12,1130500.0,28.6939,28.7495,28.6621,28.6701,1130500.0
2012-09-04 09:30:00,36.29,36.31,36.0,36.17,320000.0,28.805,28.8209,28.5748,28.7098,320000.0
2012-09-04 09:35:00,36.17,36.2,36.0,36.0,239200.0,28.7098,28.7336,28.5748,28.5748,239200.0
2012-09-04 09:40:00,35.99,36.02,35.86,35.89,272600.0,28.5669,28.5907,28.4637,28.4875,272600.0
2012-09-04 09:45:00,35.88,36.05,35.87,35.89,333400.0,28.4796,28.6145,28.4716,28.4875,333400.0
2012-09-04 09:50:00,35.9,35.96,35.87,35.94,211500.0,28.4955,28.5431,28.4716,28.5272,211500.0
2012-09-04 09:55:00,35.95,36.01,35.88,35.91,175100.0,28.5351,28.5828,28.4796,28.5034,175100.0
2012-09-04 10:00:00,35.9,35.92,35.75,35.86,426300.0,28.4955,28.5113,28.3764,28.4637,426300.0
2012-09-04 10:05:00,35.86,35.92,35.61,35.62,370500.0,28.4637,28.5113,28.2653,28.2732,370500.0
2012-09-04 10:10:00,35.62,35.65,35.55,35.62,506600.0,28.2732,28.297,28.2176,28.2732,506600.0
2012-09-04 10:15:00,35.62,35.77,35.6,35.66,445400.0,28.2732,28.3923,28.2573,28.305,445400.0
2012-09-04 10:20:00,35.66,35.67,35.58,35.64,129100.0,28.305,28.3129,28.2415,28.2891,129100.0
2012-09-04 10:25:00,35.64,35.65,35.51,35.52,237300.0,28.2891,28.297,28.1859,28.1938,237300.0
2012-09-04 10:30:00,35.51,35.52,35.41,35.45,321100.0,28.1859,28.1938,28.1065,28.1383,321100.0
2012-09-04 10:35:00,35.46,35.5,35.38,35.43,397100.0,28.1462,28.178,28.0827,28.1224,397100.0
2012-09-04 10:40:00,35.43,35.47,35.38,35.44,247000.0,28.1224,28.1541,28.0827,28.1303,247000.0
2012-09-04 10:45:00,35.44,35.44,35.33,35.4,225400.0,28.1303,28.1303,28.043,28.0986,225400.0
2012-09-04 10:50:00,35.4,35.43,35.31,35.33,333700.0,28.0986,28.1224,28.0271,28.043,333700.0
2012-09-04 10:55:00,35.32,35.38,35.26,35.35,224000.0,28.0351,28.0827,27.9875,28.0589,224000.0
2012-09-04 11:00:00,35.38,35.41,35.33,35.4,114300.0,28.0827,28.1065,28.043,28.0986,114300.0
2012-09-04 11:05:00,35.41,35.51,35.39,35.5,183400.0,28.1065,28.1859,28.0906,28.178,183400.0
2012-09-04 11:10:00,35.5,35.51,35.45,35.47,207700.0,28.178,28.1859,28.1383,28.1541,207700.0
2012-09-04 11:15:00,35.47,35.5,35.45,35.49,126700.0,28.1541,28.178,28.1383,28.17,126700.0
2012-09-04 11:20:00,35.48,35.5,35.45,35.45,173100.0,28.1621,28.178,28.1383,28.1383,173100.0
2012-09-04 11:25:00,35.46,35.48,35.43,35.48,106500.0,28.1462,28.1621,28.1224,28.1621,106500.0
2012-09-04 11:30:00,35.48,35.5,35.46,35.46,61200.0,28.1621,28.178,28.1462,28.1462,61200.0
2012-09-04 11:35:00,35.47,35.55,35.47,35.55,99700.0,28.1541,28.2176,28.1541,28.2176,99700.0
2012-09-04 11:40:00,35.55,35.55,35.53,35.54,49900.0,28.2176,28.2176,28.2018,28.2097,49900.0
2012-09-04 11:45:00,35.54,35.58,35.52,35.53,100000.0,28.2097,28.2415,28.1938,28.2018,100000.0
2012-09-04 11:50:00,35.53,35.55,35.49,35.53,121000.0,28.2018,28.2176,28.17,28.2018,121000.0
2012-09-04 11:55:00,35.53,35.55,35.5,35.51,89200.0,28.2018,28.2176,28.178,28.1859,89200.0
2012-09-04 12:00:00,35.51,35.53,35.46,35.47,77000.0,28.1859,28.2018,28.1462,28.1541,77000.0
2012-09-04 12:05:00,35.47,35.47,35.44,35.46,54100.0,28.1541,28.1541,28.1303,28.1462,54100.0
2012-09-04 12:10:00,35.46,35.47,35.41,35.43,80200.0,28.1462,28.1541,28.1065,28.1224,80200.0
2012-09-04 12:15:00,35.43,35.44,35.39,35.39,51300.0,28.1224,28.1303,28.0906,28.0906,51300.0
2012-09-04 12:20:00,35.4,35.43,35.39,35.41,105800.0,28.0986,28.1224,28.0906,28.1065,105800.0
2012-09-04 12:25:00,35.41,35.42,35.4,35.41,30300.0,28.1065,28.1145,28.0986,28.1065,30300.0
2012-09-04 12:30:00,35.41,35.45,35.4,35.45,48000.0,28.1065,28.1383,28.0986,28.1383,48000.0
2012-09-04 12:35:00,35.45,35.46,35.43,35.46,35700.0,28.1383,28.1462,28.1224,28.1462,35700.0
2012-09-04 12:40:00,35.46,35.62,35.45,35.59,240800.0,28.1462,28.2732,28.1383,28.2494,240800.0
2012-09-04 12:45:00,35.59,35.6,35.55,35.57,84800.0,28.2494,28.2573,28.2176,28.2335,84800.0
2012-09-04 12:50:00,35.57,35.6,35.57,35.6,56600.0,28.2335,28.2573,28.2335,28.2573,56600.0
2012-09-04 12:55:00,35.6,35.6,35.57,35.59,89500.0,28.2573,28.2573,28.2335,28.2494,89500.0
2012-09-04 13:00:00,35.59,35.6,35.56,35.57,85600.0,28.2494,28.2573,28.2256,28.2335,85600.0
2012-09-04 13:05:00,35.57,35.57,35.53,35.55,67100.0,28.2335,28.2335,28.2018,28.2176,67100.0
2012-09-04 13:10:00,35.55,35.55,35.54,35.55,19900.0,28.2176,28.2176,28.2097,28.2176,19900.0
2012-09-04 13:15:00,35.55,35.6,35.54,35.59,70500.0,28.2176,28.2573,28.2097,28.2494,70500.0
2012-09-04 13:20:00,35.59,35.62,35.56,35.58,151800.0,28.2494,28.2732,28.2256,28.2415,151800.0
2012-09-04 13:25:00,35.58,35.59,35.54,35.58,95100.0,28.2415,28.2494,28.2097,28.2415,95100.0
2012-09-04 13:30:00,35.57,35.58,35.55,35.56,34800.0,28.2335,28.2415,28.2176,28.2256,34800.0
2012-09-04 13:35:00,35.57,35.58,35.55,35.58,47100.0,28.2335,28.2415,28.2176,28.2415,47100.0
2012-09-04 13:40:00,35.57,35.58,35.54,35.55,57400.0,28.2335,28.2415,28.2097,28.2176,57400.0
2012-09-04 13:45:00,35.55,35.55,35.52,35.55,92400.0,28.2176,28.2176,28.1938,28.2176,92400.0
2012-09-04 13:50:00,35.55,35.55,35.53,35.55,128300.0,28.2176,28.2176,28.2018,28.2176,128300.0
2012-09-04 13:55:00,35.55,35.55,35.54,35.55,19100.0,28.2176,28.2176,28.2097,28.2176,19100.0
2012-09-04 14:00:00,35.55,35.56,35.53,35.56,51700.0,28.2176,28.2256,28.2018,28.2256,51700.0
2012-09-04 14:05:00,35.55,35.68,35.55,35.65,141800.0,28.2176,28.3208,28.2176,28.297,141800.0
2012-09-04 14:10:00,35.65,35.69,35.64,35.68,62300.0,28.297,28.3288,28.2891,28.3208,62300.0
2012-09-04 14:15:00,35.69,35.7,35.66,35.7,64200.0,28.3288,28.3367,28.305,28.3367,64200.0
2012-09-04 14:20:00,35.7,35.73,35.66,35.69,90000.0,28.3367,28.3605,28.305,28.3288,90000.0
2012-09-04 14:25:00,35.68,35.73,35.67,35.72,63700.0,28.3208,28.3605,28.3129,28.3526,63700.0
2012-09-04 14:30:00,35.72,35.8,35.72,35.79,193000.0,28.3526,28.4161,28.3526,28.4081,193000.0
2012-09-04 14:35:00,35.8,36.01,35.8,35.96,453500.0,28.4161,28.5828,28.4161,28.5431,453500.0
2012-09-04 14:40:00,35.96,35.97,35.9,35.95,105000.0,28.5431,28.551,28.4955,28.5351,105000.0
2012-09-04 14:45:00,35.96,35.98,35.87,35.93,144600.0,28.5431,28.559,28.4716,28.5193,144600.0
2012-09-04 14:50:00,35.93,35.93,35.82,35.83,64100.0,28.5193,28.5193,28.432,28.4399,64100.0
2012-09-04 14:55:00,35.82,35.85,35.79,35.8,138600.0,28.432,28.4558,28.4081,28.4161,138600.0
2012-09-04 15:00:00,35.8,35.81,35.78,35.78,81300.0,28.4161,28.424,28.4002,28.4002,81300.0
2012-09-04 15:05:00,35.79,35.81,35.78,35.81,84000.0,28.4081,28.424,28.4002,28.424,84000.0
2012-09-04 15:10:00,35.81,35.84,35.75,35.76,92900.0,28.424,28.4478,28.3764,28.3843,92900.0
2012-09-04 15:15:00,35.76,35.8,35.75,35.77,108400.0,28.3843,28.4161,28.3764,28.3923,108400.0
2012-09-04 15:20:00,35.77,35.84,35.77,35.8,148800.0,28.3923,28.4478,28.3923,28.4161,148800.0
2012-09-04 15:25:00,35.79,35.82,35.78,35.8,170000.0,28.4081,28.432,28.4002,28.4161,170000.0
2012-09-04 15:30:00,35.82,35.83,35.71,35.72,215000.0,28.432,28.4399,28.3446,28.3526,215000.0
2012-09-04 15:35:00,35.72,35.73,35.64,35.66,125300.0,28.3526,28.3605,28.2891,28.305,125300.0
2012-09-04 15:40:00,35.66,35.68,35.62,35.62,242800.0,28.305,28.3208,28.2732,28.2732,242800.0
2012-09-04 15:45:00,35.62,35.69,35.61,35.67,144800.0,28.2732,28.3288,28.2653,28.3129,144800.0
2012-09-04 15:50:00,35.68,35.71,35.67,35.71,123300.0,28.3208,28.3446,28.3129,28.3446,123300.0
2012-09-04 15:55:00,35.7,35.71,35.6,35.63,1176500.0,28.3367,28.3446,28.2573,28.2811,1176500.0
2012-09-05 09:30:00,35.86,35.86,35.62,35.63,374600.0,28.4637,28.4637,28.2732,28.2811,374600.0
2012-09-05 09:35:00,35.64,35.69,35.34,35.47,542900.0,28.2891,28.3288,28.051,28.1541,542900.0
2012-09-05 09:40:00,35.47,35.47,35.29,35.33,251400.0,28.1541,28.1541,28.0113,28.043,251400.0
2012-09-05 09:45:00,35.34,35.34,35.16,35.26,389900.0,28.051,28.051,27.9081,27.9875,389900.0
2012-09-05 09:50:00,35.25,35.4,35.25,35.33,226000.0,27.9795,28.0986,27.9795,28.043,226000.0
2012-09-05 09:55:00,35.33,35.51,35.33,35.36,463000.0,28.043,28.1859,28.043,28.0668,463000.0
2012-09-05 10:00:00,35.35,35.45,35.31,35.41,296500.0,28.0589,28.1383,28.0271,28.1065,296500.0
2012-09-05 10:05:00,35.4,35.52,35.4,35.46,353600.0,28.0986,28.1938,28.0986,28.1462,353600.0
2012-09-05 10:10:00,35.46,35.49,35.26,35.34,579200.0,28.1462,28.17,27.9875,28.051,579200.0
2012-09-05 10:15:00,35.36,35.4,35.25,35.26,157200.0,28.0668,28.0986,27.9795,27.9875,157200.0
2012-09-05 10:20:00,35.26,35.34,35.15,35.16,227900.0,27.9875,28.051,27.9001,27.9081,227900.0
2012-09-05 10:25:00,35.16,35.4,35.15,35.38,273000.0,27.9081,28.0986,27.9001,28.0827,273000.0
2012-09-05 10:30:00,35.38,35.41,35.31,35.33,125000.0,28.0827,28.1065,28.0271,28.043,125000.0
2012-09-05 10:35:00,35.32,35.4,35.28,35.38,111300.0,28.0351,28.0986,28.0033,28.0827,111300.0
2012-09-05 10:40:00,35.38,35.43,35.37,35.42,240500.0,28.0827,28.1224,28.0748,28.1145,240500.0
2012-09-05 10:45:00,35.42,35.42,35.29,35.3,198300.0,28.1145,28.1145,28.0113,28.0192,198300.0
2012-09-05 10:50:00,35.29,35.33,35.22,35.23,131200.0,28.0113,28.043,27.9557,27.9636,131200.0
2012-09-05 10:55:00,35.22,35.27,35.1,35.11,494300.0,27.9557,27.9954,27.8605,27.8684,494300.0
2012-09-05 11:00:00,35.11,35.11,35.02,35.11,434900.0,27.8684,27.8684,27.797,27.8684,434900.0
2012-09-05 11:05:00,35.11,35.15,35.05,35.06,197500.0,27.8684,27.9001,27.8208,27.8287,197500.0
2012-09-05 11:10:00,35.06,35.14,35.06,35.13,111000.0,27.8287,27.8922,27.8287,27.8843,111000.0
2012-09-05 11:15:00,35.14,35.14,35.07,35.11,188600.0,27.8922,27.8922,27.8366,27.8684,188600.0
2012-09-05 11:20:00,35.12,35.13,35.06,35.06,128000.0,27.8763,27.8843,27.8287,27.8287,128000.0
2012-09-05 11:25:00,35.06,35.15,35.06,35.12,238200.0,27.8287,27.9001,27.8287,27.8763,238200.0
2012-09-05 11:30:00,35.11,35.25,35.1,35.22,375500.0,27.8684,27.9795,27.8605,27.9557,375500.0
2012-09-05 11:35:00,35.22,35.3,35.21,35.28,158200.0,27.9557,28.0192,27.9478,28.0033,158200.0
2012-09-05 11:40:00,35.28,35.33,35.27,35.33,49200.0,28.0033,28.043,27.9954,28.043,49200.0
2012-09-05 11:45:00,35.33,35.33,35.25,35.3,78600.0,28.043,28.043,27.9795,28.0192,78600.0
2012-09-05 11:50:00,35.3,35.32,35.23,35.27,79100.0,28.0192,28.0351,27.9636,27.9954,79100.0
2012-09-05 11:55:00,35.27,35.28,35.22,35.23,59900.0,27.9954,28.0033,27.9557,27.9636,59900.0
2012-09-05 12:00:00,35.22,35.25,35.22,35.24,36700.0,27.9557,27.9795,27.9557,27.9716,36700.0
2012-09-05 12:05:00,35.24,35.28,35.19,35.28,83200.0,27.9716,28.0033,27.9319,28.0033,83200.0
2012-09-05 12:10:00,35.28,35.32,35.26,35.31,89700.0,28.0033,28.0351,27.9875,28.0271,89700.0
2012-09-05 12:15:00,35.31,35.34,35.29,35.3,78400.0,28.0271,28.051,28.0113,28.0192,78400.0
2012-09-05 12:20:00,35.3,35.34,35.28,35.33,91800.0,28.0192,28.051,28.0033,28.043,91800.0
2012-09-05 12:25:00,35.32,35.4,35.32,35.37,58900.0,28.0351,28.0986,28.0351,28.0748,58900.0
2012-09-05 12:30:00,35.37,35.41,35.36,35.37,124700.0,28.0748,28.1065,28.0668,28.0748,124700.0
2012-09-05 12:35:00,35.36,35.36,35.3,35.32,74900.0,28.0668,28.0668,28.0192,28.0351,74900.0
2012-09-05 12:40:00,35.33,35.34,35.31,35.34,29600.0,28.043,28.051,28.0271,28.051,29600.0
2012-09-05 12:45:00,35.34,35.35,35.32,35.34,59200.0,28.051,28.0589,28.0351,28.051,59200.0
2012-09-05 12:50:00,35.33,35.37,35.33,35.37,29900.0,28.043,28.0748,28.043,28.0748,29900.0
2012-09-05 12:55:00,35.36,35.4,35.32,35.33,103700.0,28.0668,28.0986,28.0351,28.043,103700.0
2012-09-05 13:00:00,35.34,35.37,35.33,35.34,46400.0,28.051,28.0748,28.043,28.051,46400.0
2012-09-05 13:05:00,35.34,35.34,35.3,35.31,67000.0,28.051,28.051,28.0192,28.0271,67000.0
2012-09-05 13:10:00,35.3,35.32,35.3,35.31,38600.0,28.0192,28.0351,28.0192,28.0271,38600.0
2012-09-05 13:15:00,35.32,35.32,35.31,35.32,34700.0,28.0351,28.0351,28.0271,28.0351,34700.0
2012-09-05 13:20:00,35.32,35.32,35.28,35.3,77200.0,28.0351,28.0351,28.0033,28.0192,77200.0
2012-09-05 13:25:00,35.3,35.32,35.28,35.3,56800.0,28.0192,28.0351,28.0033,28.0192,56800.0
2012-09-05 13:30:00,35.3,35.3,35.2,35.2,127600.0,28.0192,28.0192,27.9398,27.9398,127600.0
2012-09-05 13:35:00,35.19,35.2,35.14,35.14,160400.0,27.9319,27.9398,27.8922,27.8922,160400.0
2012-09-05 13:40:00,35.15,35.18,35.12,35.12,107500.0,27.9001,27.924,27.8763,27.8763,107500.0
2012-09-05 13:45:00,35.12,35.16,35.06,35.07,198900.0,27.8763,27.9081,27.8287,27.8366,198900.0
2012-09-05 13:50:00,35.07,35.1,35.06,35.08,101800.0,27.8366,27.8605,27.8287,27.8446,101800.0
2012-09-05 13:55:00,35.07,35.18,35.07,35.16,100800.0,27.8366,27.924,27.8366,27.9081,100800.0
2012-09-05 14:00:00,35.16,35.17,35.11,35.16,91600.0,27.9081,27.916,27.8684,27.9081,91600.0
2012-09-05 14:05:00,35.16,35.18,35.13,35.16,89300.0,27.9081,27.924,27.8843,27.9081,89300.0
2012-09-05 14:10:00,35.16,35.18,35.12,35.14,95000.0,27.9081,27.924,27.8763,27.8922,95000.0
2012-09-05 14:15:00,35.14,35.16,35.11,35.14,100200.0,27.8922,27.9081,27.8684,27.8922,100200.0
2012-09-05 14:20:00,35.13,35.18,35.13,35.16,120400.0,27.8843,27.924,27.8843,27.9081,120400.0
2012-09-05 14:25:00,35.17,35.21,35.16,35.2,106900.0,27.916,27.9478,27.9081,27.9398,106900.0
2012-09-05 14:30:00,35.2,35.22,35.2,35.2,125700.0,27.9398,27.9557,27.9398,27.9398,125700.0
2012-09-05 14:35:00,35.2,35.33,35.2,35.3,308000.0,27.9398,28.043,27.9398,28.0192,308000.0
2012-09-05 14:40:00,35.3,35.36,35.29,35.3,187700.0,28.0192,28.0668,28.0113,28.0192,187700.0
2012-09-05 14:45:00,35.3,35.32,35.29,35.3,110100.0,28.0192,28.0351,28.0113,28.0192,110100.0
2012-09-05 14:50:00,35.3,35.3,35.28,35.29,91200.0,28.0192,28.0192,28.0033,28.0113,91200.0
2012-09-05 14:55:00,35.3,35.31,35.27,35.28,78900.0,28.0192,28.0271,27.9954,28.0033,78900.0
2012-09-05 15:00:00,35.28,35.3,35.22,35.22,144200.0,28.0033,28.0192,27.9557,27.9557,144200.0
2012-09-05 15:05:00,35.22,35.23,35.18,35.19,147800.0,27.9557,27.9636,27.924,27.9319,147800.0
2012-09-05 15:10:00,35.18,35.22,35.17,35.19,74300.0,27.924,27.9557,27.916,27.9319,74300.0
2012-09-05 15:15:00,35.19,35.24,35.18,35.23,98300.0,27.9319,27.9716,27.924,27.9636,98300.0
2012-09-05 15:20:00,35.23,35.27,35.22,35.26,94600.0,27.9636,27.9954,27.9557,27.9875,94600.0
2012-09-05 15:25:00,35.26,35.29,35.25,35.28,91300.0,27.9875,28.0113,27.9795,28.0033,91300.0
2012-09-05 15:30:00,35.28,35.31,35.26,35.3,137500.0,28.0033,28.0271,27.9875,28.0192,137500.0
2012-09-05 15:35:00,35.3,35.32,35.27,35.3,170100.0,28.0192,28.0351,27.9954,28.0192,170100.0
2012-09-05 15:40:00,35.3,35.34,35.29,35.3,146300.0,28.0192,28.051,28.0113,28.0192,146300.0
2012-09-05 15:45:00,35.31,35.32,35.23,35.24,264000.0,28.0271,28.0351,27.9636,27.9716,264000.0
2012-09-05 15:50:00,35.24,35.26,35.2,35.2,290000.0,27.9716,27.9875,27.9398,27.9398,290000.0
2012-09-05 15:55:00,35.21,35.26,35.2,35.25,592600.0,27.9478,27.9875,27.9398,27.9795,592600.0
2012-09-06 09:30:00,35.62,35.93,35.59,35.86,643400.0,28.2732,28.5193,28.2494,28.4637,643400.0
2012-09-06 09:35:00,35.84,35.97,35.77,35.93,392400.0,28.4478,28.551,28.3923,28.5193,392400.0
2012-09-06 09:40:00,35.93,35.95,35.7,35.71,318600.0,28.5193,28.5351,28.3367,28.3446,318600.0
2012-09-06 09:45:00,35.71,35.77,35.59,35.63,399900.0,28.3446,28.3923,28.2494,28.2811,399900.0
2012-09-06 09:50:00,35.64,35.74,35.61,35.63,307300.0,28.2891,28.3685,28.2653,28.2811,307300.0
2012-09-06 09:55:00,35.63,35.76,35.6,35.74,330700.0,28.2811,28.3843,28.2573,28.3685,330700.0
2012-09-06 10:00:00,35.74,35.95,35.74,35.92,290400.0,28.3685,28.5351,28.3685,28.5113,290400.0
2012-09-06 10:05:00,35.92,35.96,35.84,35.9,259400.0,28.5113,28.5431,28.4478,28.4955,259400.0
2012-09-06 10:10:00,35.89,36.05,35.89,36.05,321400.0,28.4875,28.6145,28.4875,28.6145,321400.0
2012-09-06 10:15:00,36.05,36.1,36.03,36.04,206100.0,28.6145,28.6542,28.5986,28.6066,206100.0
2012-09-06 10:20:00,36.05,36.23,36.04,36.21,287900.0,28.6145,28.7574,28.6066,28.7415,287900.0
2012-09-06 10:25:00,36.21,36.25,36.18,36.24,245800.0,28.7415,28.7733,28.7177,28.7653,245800.0
2012-09-06 10:30:00,36.25,36.38,36.24,36.32,351700.0,28.7733,28.8764,28.7653,28.8288,351700.0
2012-09-06 10:35:00,36.31,36.47,36.31,36.43,347000.0,28.8209,28.9479,28.8209,28.9161,347000.0
2012-09-06 10:40:00,36.44,36.49,36.42,36.45,198400.0,28.9241,28.9638,28.9082,28.932,198400.0
2012-09-06 10:45:00,36.44,36.5,36.41,36.49,198000.0,28.9241,28.9717,28.9003,28.9638,198000.0
2012-09-06 10:50:00,36.5,36.57,36.49,36.56,267900.0,28.9717,29.0273,28.9638,29.0193,267900.0
2012-09-06 10:55:00,36.55,36.58,36.54,36.56,275300.0,29.0114,29.0352,29.0034,29.0193,275300.0
2012-09-06 11:00:00,36.55,36.59,36.5,36.52,287300.0,29.0114,29.0431,28.9717,28.9876,287300.0
2012-09-06 11:05:00,36.52,36.63,36.51,36.57,337500.0,28.9876,29.0749,28.9796,29.0273,337500.0
2012-09-06 11:10:00,36.57,36.61,36.54,36.56,233400.0,29.0273,29.059,29.0034,29.0193,233400.0
2012-09-06 11:15:00,36.56,36.58,36.44,36.44,200200.0,29.0193,29.0352,28.9241,28.9241,200200.0
2012-09-06 11:20:00,36.45,36.54,36.44,36.5,228300.0,28.932,29.0034,28.9241,28.9717,228300.0
2012-09-06 11:25:00,36.5,36.57,36.47,36.55,146000.0,28.9717,29.0273,28.9479,29.0114,146000.0
2012-09-06 11:30:00,36.55,36.58,36.51,36.56,208800.0,29.0114,29.0352,28.9796,29.0193,208800.0
2012-09-06 11:35:00,36.56,36.61,36.49,36.51,134600.0,29.0193,29.059,28.9638,28.9796,134600.0
2012-09-06 11:40:00,36.5,36.53,36.48,36.52,149200.0,28.9717,28.9955,28.9558,28.9876,149200.0
2012-09-06 11:45:00,36.53,36.56,36.47,36.49,93700.0,28.9955,29.0193,28.9479,28.9638,93700.0
2012-09-06 11:50:00,36.49,36.54,36.47,36.47,96800.0,28.9638,29.0034,28.9479,28.9479,96800.0
2012-09-06 11:55:00,36.48,36.63,36.47,36.59,183000.0,28.9558,29.0749,28.9479,29.0431,183000.0
2012-09-06 12:00:00,36.59,36.66,36.57,36.65,159800.0,29.0431,29.0987,29.0273,29.0908,159800.0
2012-09-06 12:05:00,36.66,36.67,36.65,36.66,117700.0,29.0987,29.1066,29.0908,29.0987,117700.0
2012-09-06 12:10:00,36.66,36.7,36.66,36.67,123200.0,29.0987,29.1304,29.0987,29.1066,123200.0
2012-09-06 12:15:00,36.66,36.68,36.63,36.68,114700.0,29.0987,29.1146,29.0749,29.1146,114700.0
2012-09-06 12:20:00,36.67,36.7,36.66,36.67,73000.0,29.1066,29.1304,29.0987,29.1066,73000.0
2012-09-06 12:25:00,36.66,36.7,36.64,36.69,119500.0,29.0987,29.1304,29.0828,29.1225,119500.0
2012-09-06 12:30:00,36.69,36.7,36.66,36.69,91900.0,29.1225,29.1304,29.0987,29.1225,91900.0
2012-09-06 12:35:00,36.68,36.73,36.68,36.71,184500.0,29.1146,29.1543,29.1146,29.1384,184500.0
2012-09-06 12:40:00,36.71,36.73,36.69,36.7,145600.0,29.1384,29.1543,29.1225,29.1304,145600.0
2012-09-06 12:45:00,36.71,36.72,36.6,36.61,166300.0,29.1384,29.1463,29.0511,29.059,166300.0
2012-09-06 12:50:00,36.62,36.65,36.59,36.63,272100.0,29.0669,29.0908,29.0431,29.0749,272100.0
2012-09-06 12:55:00,36.62,36.64,36.61,36.62,130500.0,29.0669,29.0828,29.059,29.0669,130500.0
2012-09-06 13:00:00,36.61,36.64,36.58,36.59,138900.0,29.059,29.0828,29.0352,29.0431,138900.0
2012-09-06 13:05:00,36.59,36.6,36.55,36.55,117800.0,29.0431,29.0511,29.0114,29.0114,117800.0
2012-09-06 13:10:00,36.55,36.6,36.54,36.59,158600.0,29.0114,29.0511,29.0034,29.0431,158600.0
2012-09-06 13:15:00,36.59,36.59,36.48,36.49,113000.0,29.0431,29.0431,28.9558,28.9638,113000.0
2012-09-06 13:20:00,36.49,36.51,36.42,36.43,118200.0,28.9638,28.9796,28.9082,28.9161,118200.0
2012-09-06 13:25:00,36.43,36.44,36.4,36.41,108000.0,28.9161,28.9241,28.8923,28.9003,108000.0
2012-09-06 13:30:00,36.41,36.41,36.37,36.4,106400.0,28.9003,28.9003,28.8685,28.8923,106400.0
2012-09-06 13:35:00,36.4,36.47,36.39,36.41,131300.0,28.8923,28.9479,28.8844,28.9003,131300.0
2012-09-06 13:40:00,36.41,36.43,36.38,36.4,114000.0,28.9003,28.9161,28.8764,28.8923,114000.0
2012-09-06 13:45:00,36.4,36.44,36.39,36.42,130500.0,28.8923,28.9241,28.8844,28.9082,130500.0
2012-09-06 13:50:00,36.42,36.47,36.39,36.43,133600.0,28.9082,28.9479,28.8844,28.9161,133600.0
2012-09-06 13:55:00,36.42,36.43,36.39,36.41,99900.0,28.9082,28.9161,28.8844,28.9003,99900.0
2012-09-06 14:00:00,36.42,36.44,36.4,36.43,132400.0,28.9082,28.9241,28.8923,28.9161,132400.0
2012-09-06 14:05:00,36.43,36.43,36.32,36.33,193600.0,28.9161,28.9161,28.8288,28.8368,193600.0
2012-09-06 14:10:00,36.33,36.34,36.26,36.33,237800.0,28.8368,28.8447,28.7812,28.8368,237800.0
2012-09-06 14:15:00,36.33,36.38,36.31,36.34,159200.0,28.8368,28.8764,28.8209,28.8447,159200.0
2012-09-06 14:20:00,36.34,36.37,36.31,36.34,104000.0,28.8447,28.8685,28.8209,28.8447,104000.0
2012-09-06 14:25:00,36.34,36.34,36.29,36.29,122700.0,28.8447,28.8447,28.805,28.805,122700.0
2012-09-06 14:30:00,36.29,36.31,36.28,36.28,103900.0,28.805,28.8209,28.7971,28.7971,103900.0
2012-09-06 14:35:00,36.27,36.32,36.25,36.28,153000.0,28.7891,28.8288,28.7733,28.7971,153000.0
2012-09-06 14:40:00,36.28,36.29,36.21,36.25,251200.0,28.7971,28.805,28.7415,28.7733,251200.0
2012-09-06 14:45:00,36.26,36.26,36.2,36.25,202300.0,28.7812,28.7812,28.7336,28.7733,202300.0
2012-09-06 14:50:00,36.25,36.26,36.22,36.26,162900.0,28.7733,28.7812,28.7495,28.7812,162900.0
2012-09-06 14:55:00,36.26,36.27,36.2,36.23,159600.0,28.7812,28.7891,28.7336,28.7574,159600.0
2012-09-06 15:00:00,36.23,36.25,36.22,36.25,63500.0,28.7574,28.7733,28.7495,28.7733,63500.0
2012-09-06 15:05:00,36.24,36.28,36.23,36.27,133100.0,28.7653,28.7971,28.7574,28.7891,133100.0
2012-09-06 15:10:00,36.27,36.27,36.23,36.23,82300.0,28.7891,28.7891,28.7574,28.7574,82300.0
2012-09-06 15:15:00,36.23,36.23,36.15,36.16,199400.0,28.7574,28.7574,28.6939,28.7018,199400.0
2012-09-06 15:20:00,36.16,36.17,36.13,36.17,249100.0,28.7018,28.7098,28.678,28.7098,249100.0
2012-09-06 15:25:00,36.16,36.26,36.16,36.25,141000.0,28.7018,28.7812,28.7018,28.7733,141000.0
2012-09-06 15:30:00,36.25,36.36,36.24,36.33,268900.0,28.7733,28.8606,28.7653,28.8368,268900.0
2012-09-06 15:35:00,36.33,36.41,36.32,36.35,165900.0,28.8368,28.9003,28.8288,28.8526,165900.0
2012-09-06 15:40:00,36.35,36.41,36.35,36.36,276700.0,28.8526,28.9003,28.8526,28.8606,276700.0
2012-09-06 15:45:00,36.36,36.39,36.32,36.33,338400.0,28.8606,28.8844,28.8288,28.8368,338400.0
2012-09-06 15:50:00,36.33,36.36,36.3,36.32,397200.0,28.8368,28.8606,28.813,28.8288,397200.0
2012-09-06 15:55:00,36.31,36.35,36.31,36.35,577600.0,28.8209,28.8526,28.8209,28.8526,577600.0
2012-09-07 09:30:00,37.43,38.57,37.38,38.35,3175400.0,29.7099,30.6148,29.6702,30.4401,3175400.0
2012-09-07 09:35:00,38.35,38.5,38.13,38.21,1466700.0,30.4401,30.5592,30.2655,30.329,1466700.0
2012-09-07 09:40:00,38.2,38.48,38.12,38.41,1169100.0,30.3211,30.5433,30.2576,30.4878,1169100.0
2012-09-07 09:45:00,38.42,38.56,38.29,38.44,896900.0,30.4957,30.6068,30.3925,30.5116,896900.0
2012-09-07 09:50:00,38.44,38.45,38.16,38.28,576700.0,30.5116,30.5195,30.2893,30.3846,576700.0
2012-09-07 09:55:00,38.28,38.4,38.26,38.31,408800.0,30.3846,30.4798,30.3687,30.4084,408800.0
2012-09-07 10:00:00,38.32,38.33,38.19,38.33,648000.0,30.4163,30.4243,30.3131,30.4243,648000.0
2012-09-07 10:05:00,38.32,38.56,38.3,38.5,677300.0,30.4163,30.6068,30.4004,30.5592,677300.0
2012-09-07 10:10:00,38.49,38.74,38.49,38.73,1087100.0,30.5513,30.7497,30.5513,30.7418,1087100.0
2012-09-07 10:15:00,38.73,38.83,38.63,38.72,814700.0,30.7418,30.8211,30.6624,30.7338,814700.0
2012-09-07 10:20:00,38.72,38.89,38.71,38.84,673100.0,30.7338,30.8688,30.7259,30.8291,673100.0
2012-09-07 10:25:00,38.84,39.04,38.79,39.0,852000.0,30.8291,30.9878,30.7894,30.9561,852000.0
2012-09-07 10:30:00,39.0,39.04,38.68,38.81,791700.0,30.9561,30.9878,30.7021,30.8053,791700.0
2012-09-07 10:35:00,38.81,38.89,38.76,38.84,792000.0,30.8053,30.8688,30.7656,30.8291,792000.0
2012-09-07 10:40:00,38.84,38.9,38.8,38.89,439600.0,30.8291,30.8767,30.7973,30.8688,439600.0
2012-09-07 10:45:00,38.89,38.95,38.84,38.87,387300.0,30.8688,30.9164,30.8291,30.8529,387300.0
2012-09-07 10:50:00,38.87,38.93,38.84,38.9,612600.0,30.8529,30.9005,30.8291,30.8767,612600.0
2012-09-07 10:55:00,38.9,38.95,38.87,38.92,585400.0,30.8767,30.9164,30.8529,30.8926,585400.0
2012-09-07 11:00:00,38.92,38.93,38.78,38.89,440100.0,30.8926,30.9005,30.7814,30.8688,440100.0
2012-09-07 11:05:00,38.89,38.89,38.77,38.86,432800.0,30.8688,30.8688,30.7735,30.8449,432800.0
2012-09-07 11:10:00,38.85,38.91,38.83,38.91,403100.0,30.837,30.8846,30.8211,30.8846,403100.0
2012-09-07 11:15:00,38.91,38.93,38.84,38.85,375100.0,30.8846,30.9005,30.8291,30.837,375100.0
2012-09-07 11:20:00,38.86,38.86,38.69,38.76,537100.0,30.8449,30.8449,30.71,30.7656,537100.0
2012-09-07 11:25:00,38.75,38.82,38.72,38.82,324700.0,30.7576,30.8132,30.7338,30.8132,324700.0
2012-09-07 11:30:00,38.82,38.93,38.82,38.88,279000.0,30.8132,30.9005,30.8132,30.8608,279000.0
2012-09-07 11:35:00,38.88,38.91,38.8,38.9,278100.0,30.8608,30.8846,30.7973,30.8767,278100.0
2012-09-07 11:40:00,38.9,38.94,38.86,38.92,286400.0,30.8767,30.9084,30.8449,30.8926,286400.0
2012-09-07 11:45:00,38.93,39.02,38.91,39.0,577700.0,30.9005,30.9719,30.8846,30.9561,577700.0
2012-09-07 11:50:00,39.01,39.1,38.98,39.09,408400.0,30.964,31.0354,30.9402,31.0275,408400.0
2012-09-07 11:55:00,39.09,39.21,39.06,39.06,544000.0,31.0275,31.1227,31.0037,31.0037,544000.0
2012-09-07 12:00:00,39.06,39.15,39.02,39.1,396700.0,31.0037,31.0751,30.9719,31.0354,396700.0
2012-09-07 12:05:00,39.11,39.16,39.05,39.08,299900.0,31.0434,31.0831,30.9957,31.0196,299900.0
2012-09-07 12:10:00,39.08,39.13,39.0,39.11,232000.0,31.0196,31.0592,30.9561,31.0434,232000.0
2012-09-07 12:15:00,39.1,39.12,39.06,39.06,151300.0,31.0354,31.0513,31.0037,31.0037,151300.0
2012-09-07 12:20:00,39.07,39.09,39.05,39.07,132000.0,31.0116,31.0275,30.9957,31.0116,132000.0
2012-09-07 12:25:00,39.06,39.12,39.03,39.04,162000.0,31.0037,31.0513,30.9799,30.9878,162000.0
2012-09-07 12:30:00,39.04,39.11,39.04,39.1,249700.0,30.9878,31.0434,30.9878,31.0354,249700.0
2012-09-07 12:35:00,39.1,39.15,39.1,39.13,184600.0,31.0354,31.0751,31.0354,31.0592,184600.0
2012-09-07 12:40:00,39.13,39.22,39.12,39.21,322800.0,31.0592,31.1307,31.0513,31.1227,322800.0
2012-09-07 12:45:00,39.22,39.39,39.22,39.36,503300.0,31.1307,31.2656,31.1307,31.2418,503300.0
2012-09-07 12:50:00,39.36,39.48,39.36,39.44,562400.0,31.2418,31.3371,31.2418,31.3053,562400.0
2012-09-07 12:55:00,39.46,39.47,39.37,39.45,421100.0,31.3212,31.3291,31.2497,31.3132,421100.0
2012-09-07 13:00:00,39.45,39.46,39.38,39.45,282000.0,31.3132,31.3212,31.2577,31.3132,282000.0
2012-09-07 13:05:00,39.45,39.47,39.42,39.45,241900.0,31.3132,31.3291,31.2894,31.3132,241900.0
2012-09-07 13:10:00,39.44,39.45,39.27,39.29,335900.0,31.3053,31.3132,31.1704,31.1862,335900.0
2012-09-07 13:15:00,39.28,39.37,39.28,39.36,205400.0,31.1783,31.2497,31.1783,31.2418,205400.0
2012-09-07 13:20:00,39.35,39.41,39.31,39.39,236000.0,31.2339,31.2815,31.2021,31.2656,236000.0
2012-09-07 13:25:00,39.4,39.44,39.35,39.36,210500.0,31.2736,31.3053,31.2339,31.2418,210500.0
2012-09-07 13:30:00,39.35,39.44,39.35,39.43,154300.0,31.2339,31.3053,31.2339,31.2974,154300.0
2012-09-07 13:35:00,39.42,39.45,39.37,39.37,230900.0,31.2894,31.3132,31.2497,31.2497,230900.0
2012-09-07 13:40:00,39.37,39.37,39.26,39.27,230900.0,31.2497,31.2497,31.1624,31.1704,230900.0
2012-09-07 13:45:00,39.27,39.29,39.23,39.27,172900.0,31.1704,31.1862,31.1386,31.1704,172900.0
2012-09-07 13:50:00,39.27,39.33,39.24,39.3,257100.0,31.1704,31.218,31.1466,31.1942,257100.0
2012-09-07 13:55:00,39.3,39.35,39.25,39.25,211900.0,31.1942,31.2339,31.1545,31.1545,211900.0
2012-09-07 14:00:00,39.26,39.35,39.25,39.26,299000.0,31.1624,31.2339,31.1545,31.1624,299000.0
2012-09-07 14:05:00,39.25,39.29,39.23,39.27,148200.0,31.1545,31.1862,31.1386,31.1704,148200.0
2012-09-07 14:10:00,39.26,39.28,39.23,39.27,147500.0,31.1624,31.1783,31.1386,31.1704,147500.0
2012-09-07 14:15:00,39.27,39.38,39.27,39.37,141700.0,31.1704,31.2577,31.1704,31.2497,141700.0
2012-09-07 14:20:00,39.37,39.44,39.37,39.44,195300.0,31.2497,31.3053,31.2497,31.3053,195300.0
2012-09-07 14:25:00,39.44,39.44,39.36,39.38,370000.0,31.3053,31.3053,31.2418,31.2577,370000.0
2012-09-07 14:30:00,39.37,39.44,39.37,39.44,232900.0,31.2497,31.3053,31.2497,31.3053,232900.0
2012-09-07 14:35:00,39.44,39.56,39.43,39.54,654600.0,31.3053,31.4006,31.2974,31.3847,654600.0
2012-09-07 14:40:00,39.54,39.59,39.5,39.53,300100.0,31.3847,31.4244,31.3529,31.3767,300100.0
2012-09-07 14:45:00,39.53,39.61,39.52,39.58,381300.0,31.3767,31.4402,31.3688,31.4164,381300.0
2012-09-07 14:50:00,39.57,39.66,39.57,39.62,389200.0,31.4085,31.4799,31.4085,31.4482,389200.0
2012-09-07 14:55:00,39.62,39.63,39.49,39.5,611000.0,31.4482,31.4561,31.345,31.3529,611000.0
2012-09-07 15:00:00,39.51,39.63,39.5,39.61,375600.0,31.3609,31.4561,31.3529,31.4402,375600.0
2012-09-07 15:05:00,39.62,39.62,39.59,39.62,219200.0,31.4482,31.4482,31.4244,31.4482,219200.0
2012-09-07 15:10:00,39.62,39.62,39.56,39.58,373500.0,31.4482,31.4482,31.4006,31.4164,373500.0
2012-09-07 15:15:00,39.57,39.59,39.54,39.55,207600.0,31.4085,31.4244,31.3847,31.3926,207600.0
2012-09-07 15:20:00,39.55,39.56,39.53,39.55,271100.0,31.3926,31.4006,31.3767,31.3926,271100.0
2012-09-07 15:25:00,39.55,39.57,39.54,39.57,367300.0,31.3926,31.4085,31.3847,31.4085,367300.0
2012-09-07 15:30:00,39.56,39.6,39.54,39.55,538900.0,31.4006,31.4323,31.3847,31.3926,538900.0
2012-09-07 15:35:00,39.55,39.56,39.49,39.52,632000.0,31.3926,31.4006,31.345,31.3688,632000.0
2012-09-07 15:40:00,39.52,39.54,39.37,39.4,582500.0,31.3688,31.3847,31.2497,31.2736,582500.0
2012-09-07 15:45:00,39.39,39.53,39.38,39.52,713500.0,31.2656,31.3767,31.2577,31.3688,713500.0
2012-09-07 15:50:00,39.52,39.53,39.45,39.46,560900.0,31.3688,31.3767,31.3132,31.3212,560900.0
2012-09-07 15:55:00,39.46,39.48,39.43,39.44,1212100.0,31.3212,31.3371,31.2974,31.3053,1212100.0
2012-09-10 09:30:00,39.48,39.87,39.36,39.87,1272900.0,31.3371,31.6466,31.2418,31.6466,1272900.0
2012-09-10 09:35:00,39.87,39.97,39.72,39.95,936600.0,31.6466,31.726,31.5276,31.7101,936600.0
2012-09-10 09:40:00,39.95,39.95,39.71,39.89,570400.0,31.7101,31.7101,31.5196,31.6625,570400.0
2012-09-10 09:45:00,39.9,39.97,39.84,39.91,518900.0,31.6704,31.726,31.6228,31.6784,518900.0
2012-09-10 09:50:00,39.91,40.1,39.9,40.09,1152800.0,31.6784,31.8292,31.6704,31.8212,1152800.0
2012-09-10 09:55:00,40.09,40.17,40.06,40.13,703400.0,31.8212,31.8847,31.7974,31.853,703400.0
2012-09-10 10:00:00,40.14,40.24,40.13,40.16,470300.0,31.8609,31.9403,31.853,31.8768,470300.0
2012-09-10 10:05:00,40.17,40.3,40.14,40.22,541300.0,31.8847,31.9879,31.8609,31.9244,541300.0
2012-09-10 10:10:00,40.23,40.27,40.15,40.16,424500.0,31.9324,31.9641,31.8689,31.8768,424500.0
2012-09-10 10:15:00,40.17,40.3,40.16,40.25,553400.0,31.8847,31.9879,31.8768,31.9482,553400.0
2012-09-10 10:20:00,40.24,40.28,40.17,40.2,339000.0,31.9403,31.9721,31.8847,31.9086,339000.0
2012-09-10 10:25:00,40.2,40.23,40.14,40.14,344800.0,31.9086,31.9324,31.8609,31.8609,344800.0
2012-09-10 10:30:00,40.15,40.2,40.14,40.18,241100.0,31.8689,31.9086,31.8609,31.8927,241100.0
2012-09-10 10:35:00,40.18,40.28,40.15,40.27,333200.0,31.8927,31.9721,31.8689,31.9641,333200.0
2012-09-10 10:40:00,40.26,40.28,40.16,40.16,378000.0,31.9562,31.9721,31.8768,31.8768,378000.0
2012-09-10 10:45:00,40.16,40.18,40.03,40.04,347900.0,31.8768,31.8927,31.7736,31.7816,347900.0
2012-09-10 10:50:00,40.03,40.08,39.95,39.96,417300.0,31.7736,31.8133,31.7101,31.7181,417300.0
2012-09-10 10:55:00,39.96,40.21,39.96,40.15,475000.0,31.7181,31.9165,31.7181,31.8689,475000.0
2012-09-10 11:00:00,40.16,40.19,40.09,40.19,191000.0,31.8768,31.9006,31.8212,31.9006,191000.0
2012-09-10 11:05:00,40.19,40.19,40.06,40.11,221000.0,31.9006,31.9006,31.7974,31.8371,221000.0
2012-09-10 11:10:00,40.11,40.13,40.04,40.12,153000.0,31.8371,31.853,31.7816,31.8451,153000.0
2012-09-10 11:15:00,40.12,40.15,40.08,40.13,165300.0,31.8451,31.8689,31.8133,31.853,165300.0
2012-09-10 11:20:00,40.13,40.13,39.95,39.95,303100.0,31.853,31.853,31.7101,31.7101,303100.0
2012-09-10 11:25:00,39.95,39.96,39.87,39.93,306600.0,31.7101,31.7181,31.6466,31.6942,306600.0
2012-09-10 11:30:00,39.93,40.0,39.92,39.95,203300.0,31.6942,31.7498,31.6863,31.7101,203300.0
2012-09-10 11:35:00,39.96,40.0,39.95,39.99,195700.0,31.7181,31.7498,31.7101,31.7419,195700.0
2012-09-10 11:40:00,39.98,40.0,39.92,39.92,182100.0,31.7339,31.7498,31.6863,31.6863,182100.0
2012-09-10 11:45:00,39.92,39.92,39.83,39.84,208800.0,31.6863,31.6863,31.6149,31.6228,208800.0
2012-09-10 11:50:00,39.85,40.0,39.83,39.99,194800.0,31.6307,31.7498,31.6149,31.7419,194800.0
2012-09-10 11:55:00,39.99,39.99,39.9,39.93,123900.0,31.7419,31.7419,31.6704,31.6942,123900.0
2012-09-10 12:00:00,39.94,40.0,39.93,39.98,99300.0,31.7022,31.7498,31.6942,31.7339,99300.0
2012-09-10 12:05:00,39.97,39.97,39.96,39.96,49700.0,31.726,31.726,31.7181,31.7181,49700.0
2012-09-10 12:10:00,39.97,39.98,39.9,39.95,205000.0,31.726,31.7339,31.6704,31.7101,205000.0
2012-09-10 12:15:00,39.95,39.99,39.93,39.95,92300.0,31.7101,31.7419,31.6942,31.7101,92300.0
2012-09-10 12:20:00,39.96,39.96,39.9,39.9,177000.0,31.7181,31.7181,31.6704,31.6704,177000.0
2012-09-10 12:25:00,39.91,39.94,39.9,39.93,101500.0,31.6784,31.7022,31.6704,31.6942,101500.0
2012-09-10 12:30:00,39.93,39.93,39.9,39.91,145900.0,31.6942,31.6942,31.6704,31.6784,145900.0
2012-09-10 12:35:00,39.92,40.0,39.91,39.99,110100.0,31.6863,31.7498,31.6784,31.7419,110100.0
2012-09-10 12:40:00,40.0,40.18,40.0,40.16,323500.0,31.7498,31.8927,31.7498,31.8768,323500.0
2012-09-10 12:45:00,40.16,40.17,40.05,40.09,143500.0,31.8768,31.8847,31.7895,31.8212,143500.0
2012-09-10 12:50:00,40.08,40.09,40.02,40.04,90600.0,31.8133,31.8212,31.7657,31.7816,90600.0
2012-09-10 12:55:00,40.05,40.05,39.99,40.02,94600.0,31.7895,31.7895,31.7419,31.7657,94600.0
2012-09-10 13:00:00,40.02,40.05,40.0,40.04,112600.0,31.7657,31.7895,31.7498,31.7816,112600.0
2012-09-10 13:05:00,40.03,40.09,40.02,40.05,86500.0,31.7736,31.8212,31.7657,31.7895,86500.0
2012-09-10 13:10:00,40.05,40.17,40.05,40.15,126700.0,31.7895,31.8847,31.7895,31.8689,126700.0
2012-09-10 13:15:00,40.15,40.17,40.12,40.13,105200.0,31.8689,31.8847,31.8451,31.853,105200.0
2012-09-10 13:20:00,40.13,40.14,40.1,40.14,92700.0,31.853,31.8609,31.8292,31.8609,92700.0
2012-09-10 13:25:00,40.14,40.2,40.13,40.18,145400.0,31.8609,31.9086,31.853,31.8927,145400.0
2012-09-10 13:30:00,40.19,40.25,40.17,40.24,234200.0,31.9006,31.9482,31.8847,31.9403,234200.0
2012-09-10 13:35:00,40.25,40.25,40.18,40.19,113700.0,31.9482,31.9482,31.8927,31.9006,113700.0
2012-09-10 13:40:00,40.19,40.2,40.04,40.08,251800.0,31.9006,31.9086,31.7816,31.8133,251800.0
2012-09-10 13:45:00,40.08,40.13,40.0,40.04,382600.0,31.8133,31.853,31.7498,31.7816,382600.0
2012-09-10 13:50:00,40.05,40.15,40.04,40.12,140000.0,31.7895,31.8689,31.7816,31.8451,140000.0
2012-09-10 13:55:00,40.12,40.15,40.04,40.08,204900.0,31.8451,31.8689,31.7816,31.8133,204900.0
2012-09-10 14:00:00,40.08,40.11,40.05,40.08,413800.0,31.8133,31.8371,31.7895,31.8133,413800.0
2012-09-10 14:05:00,40.08,40.12,40.06,40.07,172400.0,31.8133,31.8451,31.7974,31.8054,172400.0
2012-09-10 14:10:00,40.06,40.07,39.96,39.97,192700.0,31.7974,31.8054,31.7181,31.726,192700.0
2012-09-10 14:15:00,39.97,40.08,39.94,40.03,178300.0,31.726,31.8133,31.7022,31.7736,178300.0
2012-09-10 14:20:00,40.04,40.05,39.99,40.01,93500.0,31.7816,31.7895,31.7419,31.7577,93500.0
2012-09-10 14:25:00,40.01,40.02,39.97,39.98,83000.0,31.7577,31.7657,31.726,31.7339,83000.0
2012-09-10 14:30:00,39.98,40.04,39.97,40.03,109500.0,31.7339,31.7816,31.726,31.7736,109500.0
2012-09-10 14:35:00,40.04,40.04,40.0,40.01,90000.0,31.7816,31.7816,31.7498,31.7577,90000.0
2012-09-10 14:40:00,40.01,40.02,39.96,39.99,178000.0,31.7577,31.7657,31.7181,31.7419,178000.0
2012-09-10 14:45:00,39.99,40.01,39.94,39.95,140300.0,31.7419,31.7577,31.7022,31.7101,140300.0
2012-09-10 14:50:00,39.94,39.98,39.92,39.98,182600.0,31.7022,31.7339,31.6863,31.7339,182600.0
2012-09-10 14:55:00,39.98,39.98,39.95,39.96,130300.0,31.7339,31.7339,31.7101,31.7181,130300.0
2012-09-10 15:00:00,39.96,39.99,39.94,39.95,187000.0,31.7181,31.7419,31.7022,31.7101,187000.0
2012-09-10 15:05:00,39.95,39.95,39.9,39.9,160800.0,31.7101,31.7101,31.6704,31.6704,160800.0
2012-09-10 15:10:00,39.91,39.91,39.84,39.86,289500.0,31.6784,31.6784,31.6228,31.6387,289500.0
2012-09-10 15:15:00,39.85,39.86,39.83,39.85,202400.0,31.6307,31.6387,31.6149,31.6307,202400.0
2012-09-10 15:20:00,39.85,39.86,39.75,39.78,387800.0,31.6307,31.6387,31.5514,31.5752,387800.0
2012-09-10 15:25:00,39.78,39.82,39.76,39.8,206100.0,31.5752,31.6069,31.5593,31.5911,206100.0
2012-09-10 15:30:00,39.79,39.83,39.76,39.78,320700.0,31.5831,31.6149,31.5593,31.5752,320700.0
2012-09-10 15:35:00,39.77,39.79,39.71,39.74,281600.0,31.5672,31.5831,31.5196,31.5434,281600.0
2012-09-10 15:40:00,39.74,39.75,39.65,39.71,407000.0,31.5434,31.5514,31.472,31.5196,407000.0
2012-09-10 15:45:00,39.7,39.73,39.64,39.71,450500.0,31.5117,31.5355,31.4641,31.5196,450500.0
2012-09-10 15:50:00,39.7,39.71,39.64,39.69,478400.0,31.5117,31.5196,31.4641,31.5037,478400.0
2012-09-10 15:55:00,39.69,39.71,39.67,39.7,679700.0,31.5037,31.5196,31.4879,31.5117,679700.0
2012-09-11 09:30:00,39.77,39.85,39.39,39.47,749200.0,31.5672,31.6307,31.2656,31.3291,749200.0
2012-09-11 09:35:00,39.46,39.52,39.31,39.49,380500.0,31.3212,31.3688,31.2021,31.345,380500.0
2012-09-11 09:40:00,39.49,39.71,39.45,39.49,389900.0,31.345,31.5196,31.3132,31.345,389900.0
2012-09-11 09:45:00,39.48,39.68,39.45,39.63,319900.0,31.3371,31.4958,31.3132,31.4561,319900.0
2012-09-11 09:50:00,39.63,39.79,39.62,39.64,374000.0,31.4561,31.5831,31.4482,31.4641,374000.0
2012-09-11 09:55:00,39.64,39.83,39.64,39.74,338100.0,31.4641,31.6149,31.4641,31.5434,338100.0
2012-09-11 10:00:00,39.74,39.82,39.73,39.76,206700.0,31.5434,31.6069,31.5355,31.5593,206700.0
2012-09-11 10:05:00,39.76,39.79,39.68,39.76,398600.0,31.5593,31.5831,31.4958,31.5593,398600.0
2012-09-11 10:10:00,39.75,39.91,39.75,39.83,300000.0,31.5514,31.6784,31.5514,31.6149,300000.0
2012-09-11 10:15:00,39.82,39.87,39.68,39.73,326100.0,31.6069,31.6466,31.4958,31.5355,326100.0
2012-09-11 10:20:00,39.74,39.76,39.69,39.73,296800.0,31.5434,31.5593,31.5037,31.5355,296800.0
2012-09-11 10:25:00,39.73,39.73,39.69,39.7,314600.0,31.5355,31.5355,31.5037,31.5117,314600.0
2012-09-11 10:30:00,39.7,39.71,39.59,39.59,331300.0,31.5117,31.5196,31.4244,31.4244,331300.0
2012-09-11 10:35:00,39.59,39.71,39.52,39.69,480200.0,31.4244,31.5196,31.3688,31.5037,480200.0
2012-09-11 10:40:00,39.7,39.85,39.7,39.77,353900.0,31.5117,31.6307,31.5117,31.5672,353900.0
2012-09-11 10:45:00,39.78,39.8,39.72,39.78,226600.0,31.5752,31.5911,31.5276,31.5752,226600.0
2012-09-11 10:50:00,39.79,39.83,39.76,39.83,125600.0,31.5831,31.6149,31.5593,31.6149,125600.0
2012-09-11 10:55:00,39.82,39.87,39.81,39.85,117600.0,31.6069,31.6466,31.599,31.6307,117600.0
2012-09-11 11:00:00,39.86,39.97,39.86,39.96,206100.0,31.6387,31.726,31.6387,31.7181,206100.0
2012-09-11 11:05:00,39.97,39.98,39.91,39.98,130600.0,31.726,31.7339,31.6784,31.7339,130600.0
2012-09-11 11:10:00,39.98,40.17,39.98,40.13,509600.0,31.7339,31.8847,31.7339,31.853,509600.0
2012-09-11 11:15:00,40.14,40.25,40.13,40.24,329100.0,31.8609,31.9482,31.853,31.9403,329100.0
2012-09-11 11:20:00,40.23,40.32,40.22,40.29,312700.0,31.9324,32.0038,31.9244,31.98,312700.0
2012-09-11 11:25:00,40.3,40.31,40.17,40.18,197000.0,31.9879,31.9959,31.8847,31.8927,197000.0
2012-09-11 11:30:00,40.19,40.31,40.18,40.29,213200.0,31.9006,31.9959,31.8927,31.98,213200.0
2012-09-11 11:35:00,40.3,40.34,40.16,40.17,224300.0,31.9879,32.0197,31.8768,31.8847,224300.0
2012-09-11 11:40:00,40.18,40.19,40.12,40.13,192800.0,31.8927,31.9006,31.8451,31.853,192800.0
2012-09-11 11:45:00,40.12,40.16,40.11,40.14,156200.0,31.8451,31.8768,31.8371,31.8609,156200.0
2012-09-11 11:50:00,40.13,40.15,40.04,40.04,173600.0,31.853,31.8689,31.7816,31.7816,173600.0
2012-09-11 11:55:00,40.05,40.06,40.0,40.04,157800.0,31.7895,31.7974,31.7498,31.7816,157800.0
2012-09-11 12:00:00,40.04,40.04,39.96,39.98,197000.0,31.7816,31.7816,31.7181,31.7339,197000.0
2012-09-11 12:05:00,39.98,40.0,39.93,39.96,201400.0,31.7339,31.7498,31.6942,31.7181,201400.0
2012-09-11 12:10:00,39.96,40.04,39.96,40.0,174800.0,31.7181,31.7816,31.7181,31.7498,174800.0
2012-09-11 12:15:00,40.0,40.01,39.86,39.94,238300.0,31.7498,31.7577,31.6387,31.7022,238300.0
2012-09-11 12:20:00,39.94,39.96,39.9,39.93,88100.0,31.7022,31.7181,31.6704,31.6942,88100.0
2012-09-11 12:25:00,39.93,40.02,39.93,40.0,65700.0,31.6942,31.7657,31.6942,31.7498,65700.0
2012-09-11 12:30:00,40.01,40.04,39.97,40.01,74300.0,31.7577,31.7816,31.726,31.7577,74300.0
2012-09-11 12:35:00,40.02,40.03,39.98,40.01,63600.0,31.7657,31.7736,31.7339,31.7577,63600.0
2012-09-11 12:40:00,40.01,40.03,39.96,39.98,106800.0,31.7577,31.7736,31.7181,31.7339,106800.0
2012-09-11 12:45:00,39.98,39.98,39.94,39.98,66800.0,31.7339,31.7339,31.7022,31.7339,66800.0
2012-09-11 12:50:00,39.98,40.02,39.97,40.02,117600.0,31.7339,31.7657,31.726,31.7657,117600.0
2012-09-11 12:55:00,40.01,40.02,39.92,39.93,125300.0,31.7577,31.7657,31.6863,31.6942,125300.0
2012-09-11 13:00:00,39.93,40.01,39.9,40.0,125500.0,31.6942,31.7577,31.6704,31.7498,125500.0
2012-09-11 13:05:00,40.0,40.0,39.95,39.96,82200.0,31.7498,31.7498,31.7101,31.7181,82200.0
2012-09-11 13:10:00,39.96,39.96,39.92,39.95,55200.0,31.7181,31.7181,31.6863,31.7101,55200.0
2012-09-11 13:15:00,39.95,39.98,39.91,39.97,94600.0,31.7101,31.7339,31.6784,31.726,94600.0
2012-09-11 13:20:00,39.97,40.01,39.96,39.98,80200.0,31.726,31.7577,31.7181,31.7339,80200.0
2012-09-11 13:25:00,39.98,40.09,39.98,40.07,143800.0,31.7339,31.8212,31.7339,31.8054,143800.0
2012-09-11 13:30:00,40.08,40.13,40.07,40.12,158500.0,31.8133,31.853,31.8054,31.8451,158500.0
2012-09-11 13:35:00,40.13,40.13,40.09,40.12,99000.0,31.853,31.853,31.8212,31.8451,99000.0
2012-09-11 13:40:00,40.12,40.14,40.08,40.12,126500.0,31.8451,31.8609,31.8133,31.8451,126500.0
2012-09-11 13:45:00,40.12,40.18,40.1,40.11,191700.0,31.8451,31.8927,31.8292,31.8371,191700.0
2012-09-11 13:50:00,40.11,40.15,40.0,40.01,94100.0,31.8371,31.8689,31.7498,31.7577,94100.0
2012-09-11 13:55:00,40.01,40.07,40.0,40.06,100900.0,31.7577,31.8054,31.7498,31.7974,100900.0
2012-09-11 14:00:00,40.05,40.14,40.04,40.08,104700.0,31.7895,31.8609,31.7816,31.8133,104700.0
2012-09-11 14:05:00,40.08,40.11,40.07,40.11,75500.0,31.8133,31.8371,31.8054,31.8371,75500.0
2012-09-11 14:10:00,40.1,40.13,40.07,40.12,148700.0,31.8292,31.853,31.8054,31.8451,148700.0
2012-09-11 14:15:00,40.11,40.15,40.09,40.12,125300.0,31.8371,31.8689,31.8212,31.8451,125300.0
2012-09-11 14:20:00,40.12,40.22,40.12,40.18,219700.0,31.8451,31.9244,31.8451,31.8927,219700.0
2012-09-11 14:25:00,40.17,40.19,40.1,40.13,91800.0,31.8847,31.9006,31.8292,31.853,91800.0
2012-09-11 14:30:00,40.14,40.15,40.08,40.09,77200.0,31.8609,31.8689,31.8133,31.8212,77200.0
2012-09-11 14:35:00,40.09,40.09,40.04,40.05,83100.0,31.8212,31.8212,31.7816,31.7895,83100.0
2012-09-11 14:40:00,40.05,40.13,40.05,40.12,247400.0,31.7895,31.853,31.7895,31.8451,247400.0
2012-09-11 14:45:00,40.11,40.12,39.92,39.92,331800.0,31.8371,31.8451,31.6863,31.6863,331800.0
2012-09-11 14:50:00,39.92,39.96,39.87,39.89,218200.0,31.6863,31.7181,31.6466,31.6625,218200.0
2012-09-11 14:55:00,39.9,39.96,39.89,39.94,175200.0,31.6704,31.7181,31.6625,31.7022,175200.0
2012-09-11 15:00:00,39.92,39.94,39.88,39.89,136100.0,31.6863,31.7022,31.6546,31.6625,136100.0
2012-09-11 15:05:00,39.9,39.96,39.89,39.94,111300.0,31.6704,31.7181,31.6625,31.7022,111300.0
2012-09-11 15:10:00,39.94,39.96,39.89,39.91,216800.0,31.7022,31.7181,31.6625,31.6784,216800.0
2012-09-11 15:15:00,39.91,39.92,39.87,39.89,284000.0,31.6784,31.6863,31.6466,31.6625,284000.0
2012-09-11 15:20:00,39.9,39.9,39.85,39.89,264500.0,31.6704,31.6704,31.6307,31.6625,264500.0
2012-09-11 15:25:00,39.88,39.93,39.83,39.84,248000.0,31.6546,31.6942,31.6149,31.6228,248000.0
2012-09-11 15:30:00,39.84,39.96,39.81,39.94,226300.0,31.6228,31.7181,31.599,31.7022,226300.0
2012-09-11 15:35:00,39.94,39.95,39.85,39.9,224900.0,31.7022,31.7101,31.6307,31.6704,224900.0
2012-09-11 15:40:00,39.9,39.95,39.89,39.94,250800.0,31.6704,31.7101,31.6625,31.7022,250800.0
2012-09-11 15:45:00,39.94,39.97,39.89,39.95,250100.0,31.7022,31.726,31.6625,31.7101,250100.0
2012-09-11 15:50:00,39.95,39.97,39.92,39.96,245400.0,31.7101,31.726,31.6863,31.7181,245400.0
2012-09-11 15:55:00,39.96,39.97,39.92,39.94,425400.0,31.7181,31.726,31.6863,31.7022,425400.0
2012-09-12 09:30:00,40.37,40.44,40.24,40.39,504300.0,32.0435,32.0991,31.9403,32.0594,504300.0
2012-09-12 09:35:00,40.38,40.38,40.17,40.26,256800.0,32.0514,32.0514,31.8847,31.9562,256800.0
2012-09-12 09:40:00,40.25,40.34,40.23,40.3,358700.0,31.9482,32.0197,31.9324,31.9879,358700.0
2012-09-12 09:45:00,40.32,40.41,40.32,40.4,335500.0,32.0038,32.0752,32.0038,32.0673,335500.0
2012-09-12 09:50:00,40.39,40.44,40.23,40.25,364500.0,32.0594,32.0991,31.9324,31.9482,364500.0
2012-09-12 09:55:00,40.23,40.37,40.19,40.33,348600.0,31.9324,32.0435,31.9006,32.0117,348600.0
2012-09-12 10:00:00,40.36,40.42,40.31,40.32,329300.0,32.0356,32.0832,31.9959,32.0038,329300.0
2012-09-12 10:05:00,40.32,40.34,40.16,40.25,424100.0,32.0038,32.0197,31.8768,31.9482,424100.0
2012-09-12 10:10:00,40.24,40.3,40.11,40.15,229800.0,31.9403,31.9879,31.8371,31.8689,229800.0
2012-09-12 10:15:00,40.15,40.23,40.03,40.07,320200.0,31.8689,31.9324,31.7736,31.8054,320200.0
2012-09-12 10:20:00,40.07,40.16,40.03,40.03,219100.0,31.8054,31.8768,31.7736,31.7736,219100.0
2012-09-12 10:25:00,40.03,40.05,39.95,40.03,365600.0,31.7736,31.7895,31.7101,31.7736,365600.0
2012-09-12 10:30:00,40.02,40.03,39.63,39.65,523800.0,31.7657,31.7736,31.4561,31.472,523800.0
2012-09-12 10:35:00,39.66,39.81,39.63,39.78,365400.0,31.4799,31.599,31.4561,31.5752,365400.0
2012-09-12 10:40:00,39.79,39.87,39.74,39.86,380400.0,31.5831,31.6466,31.5434,31.6387,380400.0
2012-09-12 10:45:00,39.85,39.85,39.61,39.72,318600.0,31.6307,31.6307,31.4402,31.5276,318600.0
2012-09-12 10:50:00,39.72,39.94,39.72,39.9,295500.0,31.5276,31.7022,31.5276,31.6704,295500.0
2012-09-12 10:55:00,39.9,39.97,39.82,39.91,202200.0,31.6704,31.726,31.6069,31.6784,202200.0
2012-09-12 11:00:00,39.91,39.97,39.82,39.84,250600.0,31.6784,31.726,31.6069,31.6228,250600.0
2012-09-12 11:05:00,39.84,39.99,39.8,39.95,242400.0,31.6228,31.7419,31.5911,31.7101,242400.0
2012-09-12 11:10:00,39.96,39.98,39.87,39.95,192800.0,31.7181,31.7339,31.6466,31.7101,192800.0
2012-09-12 11:15:00,39.95,39.97,39.9,39.95,205500.0,31.7101,31.726,31.6704,31.7101,205500.0
2012-09-12 11:20:00,39.95,39.98,39.91,39.93,274500.0,31.7101,31.7339,31.6784,31.6942,274500.0
2012-09-12 11:25:00,39.92,39.95,39.81,39.84,156100.0,31.6863,31.7101,31.599,31.6228,156100.0
2012-09-12 11:30:00,39.83,39.98,39.82,39.92,176200.0,31.6149,31.7339,31.6069,31.6863,176200.0
2012-09-12 11:35:00,39.92,39.98,39.92,39.93,104200.0,31.6863,31.7339,31.6863,31.6942,104200.0
2012-09-12 11:40:00,39.91,39.99,39.87,39.93,142200.0,31.6784,31.7419,31.6466,31.6942,142200.0
2012-09-12 11:45:00,39.91,40.05,39.89,39.98,175500.0,31.6784,31.7895,31.6625,31.7339,175500.0
2012-09-12 11:50:00,39.99,40.02,39.95,40.0,119900.0,31.7419,31.7657,31.7101,31.7498,119900.0
2012-09-12 11:55:00,39.99,40.0,39.94,39.97,109500.0,31.7419,31.7498,31.7022,31.726,109500.0
2012-09-12 12:00:00,39.96,39.97,39.9,39.94,81800.0,31.7181,31.726,31.6704,31.7022,81800.0
2012-09-12 12:05:00,39.94,39.95,39.88,39.91,98900.0,31.7022,31.7101,31.6546,31.6784,98900.0
2012-09-12 12:10:00,39.91,39.98,39.91,39.96,84900.0,31.6784,31.7339,31.6784,31.7181,84900.0
2012-09-12 12:15:00,39.95,40.07,39.95,40.02,162200.0,31.7101,31.8054,31.7101,31.7657,162200.0
2012-09-12 12:20:00,40.02,40.07,39.99,40.04,116300.0,31.7657,31.8054,31.7419,31.7816,116300.0
2012-09-12 12:25:00,40.04,40.11,40.04,40.08,74900.0,31.7816,31.8371,31.7816,31.8133,74900.0
2012-09-12 12:30:00,40.08,40.11,40.01,40.11,161300.0,31.8133,31.8371,31.7577,31.8371,161300.0
2012-09-12 12:35:00,40.11,40.13,40.07,40.08,121100.0,31.8371,31.853,31.8054,31.8133,121100.0
2012-09-12 12:40:00,40.07,40.1,40.04,40.09,56900.0,31.8054,31.8292,31.7816,31.8212,56900.0
2012-09-12 12:45:00,40.1,40.14,40.08,40.09,79300.0,31.8292,31.8609,31.8133,31.8212,79300.0
2012-09-12 12:50:00,40.1,40.11,40.02,40.03,128600.0,31.8292,31.8371,31.7657,31.7736,128600.0
2012-09-12 12:55:00,40.03,40.1,40.01,40.08,190800.0,31.7736,31.8292,31.7577,31.8133,190800.0
2012-09-12 13:00:00,40.09,40.14,40.05,40.05,226400.0,31.8212,31.8609,31.7895,31.7895,226400.0
2012-09-12 13:05:00,40.05,40.16,40.05,40.14,97300.0,31.7895,31.8768,31.7895,31.8609,97300.0
2012-09-12 13:10:00,40.14,40.18,40.11,40.12,100900.0,31.8609,31.8927,31.8371,31.8451,100900.0
2012-09-12 13:15:00,40.13,40.15,40.03,40.05,338300.0,31.853,31.8689,31.7736,31.7895,338300.0
2012-09-12 13:20:00,40.06,40.17,40.06,40.16,161200.0,31.7974,31.8847,31.7974,31.8768,161200.0
2012-09-12 13:25:00,40.15,40.2,40.09,40.18,143200.0,31.8689,31.9086,31.8212,31.8927,143200.0
2012-09-12 13:30:00,40.17,40.21,40.16,40.18,169800.0,31.8847,31.9165,31.8768,31.8927,169800.0
2012-09-12 13:35:00,40.18,40.2,40.15,40.16,112800.0,31.8927,31.9086,31.8689,31.8768,112800.0
2012-09-12 13:40:00,40.16,40.21,40.12,40.14,222000.0,31.8768,31.9165,31.8451,31.8609,222000.0
2012-09-12 13:45:00,40.14,40.18,40.12,40.18,220900.0,31.8609,31.8927,31.8451,31.8927,220900.0
2012-09-12 13:50:00,40.19,40.2,40.12,40.14,126200.0,31.9006,31.9086,31.8451,31.8609,126200.0
2012-09-12 13:55:00,40.14,40.19,40.12,40.16,146400.0,31.8609,31.9006,31.8451,31.8768,146400.0
2012-09-12 14:00:00,40.17,40.17,40.11,40.11,101200.0,31.8847,31.8847,31.8371,31.8371,101200.0
2012-09-12 14:05:00,40.11,40.12,40.04,40.05,142300.0,31.8371,31.8451,31.7816,31.7895,142300.0
2012-09-12 14:10:00,40.05,40.1,40.05,40.09,129000.0,31.7895,31.8292,31.7895,31.8212,129000.0
2012-09-12 14:15:00,40.08,40.09,39.97,39.99,235100.0,31.8133,31.8212,31.726,31.7419,235100.0
2012-09-12 14:20:00,39.99,40.08,39.98,40.07,120800.0,31.7419,31.8133,31.7339,31.8054,120800.0
2012-09-12 14:25:00,40.07,40.14,40.07,40.11,68500.0,31.8054,31.8609,31.8054,31.8371,68500.0
2012-09-12 14:30:00,40.1,40.18,40.09,40.18,117800.0,31.8292,31.8927,31.8212,31.8927,117800.0
2012-09-12 14:35:00,40.17,40.19,40.08,40.09,111300.0,31.8847,31.9006,31.8133,31.8212,111300.0
2012-09-12 14:40:00,40.09,40.1,40.02,40.03,143200.0,31.8212,31.8292,31.7657,31.7736,143200.0
2012-09-12 14:45:00,40.03,40.05,39.97,39.98,129300.0,31.7736,31.7895,31.726,31.7339,129300.0
2012-09-12 14:50:00,39.99,40.03,39.95,40.01,229500.0,31.7419,31.7736,31.7101,31.7577,229500.0
2012-09-12 14:55:00,40.02,40.05,39.95,40.02,189500.0,31.7657,31.7895,31.7101,31.7657,189500.0
2012-09-12 15:00:00,40.01,40.02,39.95,39.97,236800.0,31.7577,31.7657,31.7101,31.726,236800.0
2012-09-12 15:05:00,39.96,40.02,39.94,39.98,199500.0,31.7181,31.7657,31.7022,31.7339,199500.0
2012-09-12 15:10:00,39.98,39.99,39.9,39.96,157200.0,31.7339,31.7419,31.6704,31.7181,157200.0
2012-09-12 15:15:00,39.96,40.0,39.92,39.99,125600.0,31.7181,31.7498,31.6863,31.7419,125600.0
2012-09-12 15:20:00,39.99,40.03,39.94,40.0,125800.0,31.7419,31.7736,31.7022,31.7498,125800.0
2012-09-12 15:25:00,40.0,40.05,39.96,40.04,148800.0,31.7498,31.7895,31.7181,31.7816,148800.0
2012-09-12 15:30:00,40.04,40.12,40.03,40.1,180900.0,31.7816,31.8451,31.7736,31.8292,180900.0
2012-09-12 15:35:00,40.11,40.17,40.07,40.14,242400.0,31.8371,31.8847,31.8054,31.8609,242400.0
2012-09-12 15:40:00,40.14,40.16,40.09,40.12,221700.0,31.8609,31.8768,31.8212,31.8451,221700.0
2012-09-12 15:45:00,40.11,40.12,40.01,40.06,269400.0,31.8371,31.8451,31.7577,31.7974,269400.0
2012-09-12 15:50:00,40.06,40.14,40.05,40.14,267600.0,31.7974,31.8609,31.7895,31.8609,267600.0
2012-09-12 15:55:00,40.14,40.14,40.09,40.12,473200.0,31.8609,31.8609,31.8212,31.8451,473200.0
2012-09-13 09:30:00,39.86,39.97,39.7,39.7,243400.0,31.6387,31.726,31.5117,31.5117,243400.0
2012-09-13 09:35:00,39.71,40.0,39.65,39.99,329400.0,31.5196,31.7498,31.472,31.7419,329400.0
2012-09-13 09:40:00,39.98,40.0,39.83,39.86,166400.0,31.7339,31.7498,31.6149,31.6387,166400.0
2012-09-13 09:45:00,39.87,39.95,39.76,39.82,141400.0,31.6466,31.7101,31.5593,31.6069,141400.0
2012-09-13 09:50:00,39.84,39.88,39.77,39.87,115400.0,31.6228,31.6546,31.5672,31.6466,115400.0
2012-09-13 09:55:00,39.87,39.95,39.82,39.94,144600.0,31.6466,31.7101,31.6069,31.7022,144600.0
2012-09-13 10:00:00,39.95,40.08,39.94,40.06,180900.0,31.7101,31.8133,31.7022,31.7974,180900.0
2012-09-13 10:05:00,40.05,40.09,39.98,40.04,105100.0,31.7895,31.8212,31.7339,31.7816,105100.0
2012-09-13 10:10:00,40.04,40.1,39.98,40.0,99900.0,31.7816,31.8292,31.7339,31.7498,99900.0
2012-09-13 10:15:00,40.0,40.08,39.99,40.07,126300.0,31.7498,31.8133,31.7419,31.8054,126300.0
2012-09-13 10:20:00,40.06,40.1,39.98,40.01,298600.0,31.7974,31.8292,31.7339,31.7577,298600.0
2012-09-13 10:25:00,40.01,40.05,39.99,40.01,112200.0,31.7577,31.7895,31.7419,31.7577,112200.0
2012-09-13 10:30:00,40.0,40.09,39.99,40.06,179800.0,31.7498,31.8212,31.7419,31.7974,179800.0
2012-09-13 10:35:00,40.06,40.09,40.02,40.03,102600.0,31.7974,31.8212,31.7657,31.7736,102600.0
2012-09-13 10:40:00,40.02,40.08,40.01,40.05,110800.0,31.7657,31.8133,31.7577,31.7895,110800.0
2012-09-13 10:45:00,40.06,40.08,40.02,40.07,96600.0,31.7974,31.8133,31.7657,31.8054,96600.0
2012-09-13 10:50:00,40.06,40.08,40.04,40.04,82400.0,31.7974,31.8133,31.7816,31.7816,82400.0
2012-09-13 10:55:00,40.04,40.12,40.04,40.11,187800.0,31.7816,31.8451,31.7816,31.8371,187800.0
2012-09-13 11:00:00,40.12,40.17,40.09,40.16,170800.0,31.8451,31.8847,31.8212,31.8768,170800.0
2012-09-13 11:05:00,40.17,40.22,40.13,40.18,137300.0,31.8847,31.9244,31.853,31.8927,137300.0
2012-09-13 11:10:00,40.19,40.29,40.18,40.24,192400.0,31.9006,31.98,31.8927,31.9403,192400.0
2012-09-13 11:15:00,40.24,40.37,40.2,40.35,496000.0,31.9403,32.0435,31.9086,32.0276,496000.0
2012-09-13 11:20:00,40.36,40.43,40.35,40.39,276900.0,32.0356,32.0911,32.0276,32.0594,276900.0
2012-09-13 11:25:00,40.39,40.4,40.24,40.26,178300.0,32.0594,32.0673,31.9403,31.9562,178300.0
2012-09-13 11:30:00,40.27,40.36,40.24,40.25,355000.0,31.9641,32.0356,31.9403,31.9482,355000.0
2012-09-13 11:35:00,40.25,40.26,40.17,40.22,162000.0,31.9482,31.9562,31.8847,31.9244,162000.0
2012-09-13 11:40:00,40.23,40.27,40.2,40.25,101300.0,31.9324,31.9641,31.9086,31.9482,101300.0
2012-09-13 11:45:00,40.25,40.25,40.15,40.16,89200.0,31.9482,31.9482,31.8689,31.8768,89200.0
2012-09-13 11:50:00,40.16,40.2,40.14,40.14,64100.0,31.8768,31.9086,31.8609,31.8609,64100.0
2012-09-13 11:55:00,40.14,40.14,40.08,40.09,85500.0,31.8609,31.8609,31.8133,31.8212,85500.0
2012-09-13 12:00:00,40.09,40.13,40.08,40.1,57000.0,31.8212,31.853,31.8133,31.8292,57000.0
2012-09-13 12:05:00,40.1,40.12,40.06,40.1,86700.0,31.8292,31.8451,31.7974,31.8292,86700.0
2012-09-13 12:10:00,40.1,40.11,40.0,40.01,334800.0,31.8292,31.8371,31.7498,31.7577,334800.0
2012-09-13 12:15:00,40.01,40.11,39.97,40.08,278400.0,31.7577,31.8371,31.726,31.8133,278400.0
2012-09-13 12:20:00,40.08,40.14,40.08,40.13,113900.0,31.8133,31.8609,31.8133,31.853,113900.0
2012-09-13 12:25:00,40.13,40.14,40.03,40.06,85600.0,31.853,31.8609,31.7736,31.7974,85600.0
2012-09-13 12:30:00,40.08,40.65,40.04,40.57,828000.0,31.8133,32.2657,31.7816,32.2022,828000.0
2012-09-13 12:35:00,40.57,40.74,40.33,40.74,738900.0,32.2022,32.3372,32.0117,32.3372,738900.0
2012-09-13 12:40:00,40.74,41.09,40.72,40.98,965000.0,32.3372,32.615,32.3213,32.5277,965000.0
2012-09-13 12:45:00,40.98,41.2,40.96,41.18,462800.0,32.5277,32.7023,32.5118,32.6864,462800.0
2012-09-13 12:50:00,41.19,41.22,41.01,41.05,451900.0,32.6944,32.7182,32.5515,32.5832,451900.0
2012-09-13 12:55:00,41.06,41.16,41.0,41.15,322100.0,32.5912,32.6706,32.5436,32.6626,322100.0
2012-09-13 13:00:00,41.15,41.4,41.15,41.38,476700.0,32.6626,32.8611,32.6626,32.8452,476700.0
2012-09-13 13:05:00,41.38,41.6,41.37,41.5,757000.0,32.8452,33.0198,32.8372,32.9404,757000.0
2012-09-13 13:10:00,41.5,41.53,41.36,41.48,628500.0,32.9404,32.9642,32.8293,32.9246,628500.0
2012-09-13 13:15:00,41.47,41.65,41.44,41.64,400900.0,32.9166,33.0595,32.8928,33.0515,400900.0
2012-09-13 13:20:00,41.62,42.0,41.61,41.91,846200.0,33.0357,33.3373,33.0277,33.2659,846200.0
2012-09-13 13:25:00,41.92,42.12,41.86,41.99,1065100.0,33.2738,33.4325,33.2262,33.3294,1065100.0
2012-09-13 13:30:00,41.99,42.18,41.92,41.97,629700.0,33.3294,33.4802,33.2738,33.3135,629700.0
2012-09-13 13:35:00,41.97,41.97,41.74,41.82,530300.0,33.3135,33.3135,33.1309,33.1944,530300.0
2012-09-13 13:40:00,41.82,41.96,41.79,41.91,265900.0,33.1944,33.3055,33.1706,33.2659,265900.0
2012-09-13 13:45:00,41.91,41.95,41.77,41.82,324700.0,33.2659,33.2976,33.1547,33.1944,324700.0
2012-09-13 13:50:00,41.82,41.86,41.75,41.82,219200.0,33.1944,33.2262,33.1389,33.1944,219200.0
2012-09-13 13:55:00,41.82,41.82,41.6,41.68,335600.0,33.1944,33.1944,33.0198,33.0833,335600.0
2012-09-13 14:00:00,41.67,41.89,41.65,41.84,265500.0,33.0754,33.25,33.0595,33.2103,265500.0
2012-09-13 14:05:00,41.84,41.88,41.74,41.81,358500.0,33.2103,33.242,33.1309,33.1865,358500.0
2012-09-13 14:10:00,41.82,41.84,41.75,41.78,308400.0,33.1944,33.2103,33.1389,33.1627,308400.0
2012-09-13 14:15:00,41.78,41.88,41.76,41.84,451700.0,33.1627,33.242,33.1468,33.2103,451700.0
2012-09-13 14:20:00,41.85,42.0,41.85,41.99,518200.0,33.2182,33.3373,33.2182,33.3294,518200.0
2012-09-13 14:25:00,41.99,42.04,41.94,41.94,601200.0,33.3294,33.369,33.2897,33.2897,601200.0
2012-09-13 14:30:00,41.94,41.95,41.7,41.71,425300.0,33.2897,33.2976,33.0992,33.1071,425300.0
2012-09-13 14:35:00,41.71,41.85,41.66,41.75,355300.0,33.1071,33.2182,33.0674,33.1389,355300.0
2012-09-13 14:40:00,41.75,41.91,41.73,41.9,229000.0,33.1389,33.2659,33.123,33.2579,229000.0
2012-09-13 14:45:00,41.91,41.94,41.84,41.84,248700.0,33.2659,33.2897,33.2103,33.2103,248700.0
2012-09-13 14:50:00,41.85,41.85,41.74,41.77,231600.0,33.2182,33.2182,33.1309,33.1547,231600.0
2012-09-13 14:55:00,41.76,41.77,41.68,41.74,243400.0,33.1468,33.1547,33.0833,33.1309,243400.0
2012-09-13 15:00:00,41.73,41.75,41.66,41.66,271000.0,33.123,33.1389,33.0674,33.0674,271000.0
2012-09-13 15:05:00,41.67,41.8,41.64,41.8,482100.0,33.0754,33.1785,33.0515,33.1785,482100.0
2012-09-13 15:10:00,41.8,41.91,41.75,41.85,294500.0,33.1785,33.2659,33.1389,33.2182,294500.0
2012-09-13 15:15:00,41.85,41.86,41.54,41.54,442800.0,33.2182,33.2262,32.9722,32.9722,442800.0
2012-09-13 15:20:00,41.54,41.65,41.48,41.59,446200.0,32.9722,33.0595,32.9246,33.0119,446200.0
2012-09-13 15:25:00,41.58,41.64,41.52,41.6,429700.0,33.0039,33.0515,32.9563,33.0198,429700.0
2012-09-13 15:30:00,41.59,41.75,41.59,41.71,485000.0,33.0119,33.1389,33.0119,33.1071,485000.0
2012-09-13 15:35:00,41.72,41.83,41.69,41.77,478000.0,33.115,33.2024,33.0912,33.1547,478000.0
2012-09-13 15:40:00,41.78,41.78,41.68,41.73,553300.0,33.1627,33.1627,33.0833,33.123,553300.0
2012-09-13 15:45:00,41.72,41.83,41.71,41.82,792800.0,33.115,33.2024,33.1071,33.1944,792800.0
2012-09-13 15:50:00,41.82,41.85,41.77,41.84,784500.0,33.1944,33.2182,33.1547,33.2103,784500.0
2012-09-13 15:55:00,41.85,41.85,41.74,41.8,1367300.0,33.2182,33.2182,33.1309,33.1785,1367300.0
2012-09-14 09:30:00,43.0,43.56,42.94,43.39,2664000.0,34.131,34.5755,34.0834,34.4406,2664000.0
2012-09-14 09:35:00,43.39,43.42,43.16,43.41,1311700.0,34.4406,34.4644,34.258,34.4565,1311700.0
2012-09-14 09:40:00,43.41,43.63,43.25,43.62,980800.0,34.4565,34.6311,34.3295,34.6232,980800.0
2012-09-14 09:45:00,43.62,43.65,43.39,43.44,1055800.0,34.6232,34.647,34.4406,34.4803,1055800.0
2012-09-14 09:50:00,43.45,43.51,43.2,43.34,895800.0,34.4882,34.5359,34.2898,34.4009,895800.0
2012-09-14 09:55:00,43.37,43.43,43.23,43.41,672900.0,34.4247,34.4724,34.3136,34.4565,672900.0
2012-09-14 10:00:00,43.41,43.53,43.37,43.46,644900.0,34.4565,34.5517,34.4247,34.4962,644900.0
2012-09-14 10:05:00,43.46,43.46,43.28,43.28,661500.0,34.4962,34.4962,34.3533,34.3533,661500.0
2012-09-14 10:10:00,43.29,43.5,43.25,43.49,586100.0,34.3612,34.5279,34.3295,34.52,586100.0
2012-09-14 10:15:00,43.48,43.51,43.45,43.5,558100.0,34.512,34.5359,34.4882,34.5279,558100.0
2012-09-14 10:20:00,43.5,43.53,43.41,43.5,695500.0,34.5279,34.5517,34.4565,34.5279,695500.0
2012-09-14 10:25:00,43.5,43.52,43.42,43.45,428900.0,34.5279,34.5438,34.4644,34.4882,428900.0
2012-09-14 10:30:00,43.45,43.47,43.2,43.21,494900.0,34.4882,34.5041,34.2898,34.2977,494900.0
2012-09-14 10:35:00,43.2,43.29,43.15,43.27,583800.0,34.2898,34.3612,34.2501,34.3454,583800.0
2012-09-14 10:40:00,43.27,43.28,43.06,43.1,492900.0,34.3454,34.3533,34.1787,34.2104,492900.0
2012-09-14 10:45:00,43.1,43.17,43.03,43.07,509900.0,34.2104,34.266,34.1549,34.1866,509900.0
2012-09-14 10:50:00,43.08,43.1,42.88,42.93,488200.0,34.1945,34.2104,34.0358,34.0755,488200.0
2012-09-14 10:55:00,42.94,43.28,42.92,43.27,483200.0,34.0834,34.3533,34.0675,34.3454,483200.0
2012-09-14 11:00:00,43.27,43.34,43.26,43.32,294600.0,34.3454,34.4009,34.3374,34.385,294600.0
2012-09-14 11:05:00,43.32,43.33,43.22,43.33,381500.0,34.385,34.393,34.3057,34.393,381500.0
2012-09-14 11:10:00,43.33,43.34,43.24,43.28,341500.0,34.393,34.4009,34.3215,34.3533,341500.0
2012-09-14 11:15:00,43.29,43.35,43.22,43.31,335400.0,34.3612,34.4089,34.3057,34.3771,335400.0
2012-09-14 11:20:00,43.31,43.37,43.27,43.3,445300.0,34.3771,34.4247,34.3454,34.3692,445300.0
2012-09-14 11:25:00,43.3,43.41,43.27,43.34,376700.0,34.3692,34.4565,34.3454,34.4009,376700.0
2012-09-14 11:30:00,43.34,43.43,43.29,43.42,300700.0,34.4009,34.4724,34.3612,34.4644,300700.0
2012-09-14 11:35:00,43.42,43.45,43.32,43.34,236900.0,34.4644,34.4882,34.385,34.4009,236900.0
2012-09-14 11:40:00,43.34,43.41,43.28,43.29,250700.0,34.4009,34.4565,34.3533,34.3612,250700.0
2012-09-14 11:45:00,43.29,43.42,43.28,43.33,208400.0,34.3612,34.4644,34.3533,34.393,208400.0
2012-09-14 11:50:00,43.33,43.34,43.13,43.14,361300.0,34.393,34.4009,34.2342,34.2422,361300.0
2012-09-14 11:55:00,43.14,43.14,43.01,43.05,391300.0,34.2422,34.2422,34.139,34.1707,391300.0
2012-09-14 12:00:00,43.04,43.17,43.0,43.16,308700.0,34.1628,34.266,34.131,34.258,308700.0
2012-09-14 12:05:00,43.16,43.19,43.06,43.12,159400.0,34.258,34.2819,34.1787,34.2263,159400.0
2012-09-14 12:10:00,43.11,43.13,42.93,43.01,262400.0,34.2184,34.2342,34.0755,34.139,262400.0
2012-09-14 12:15:00,43.0,43.15,42.92,43.13,181700.0,34.131,34.2501,34.0675,34.2342,181700.0
2012-09-14 12:20:00,43.13,43.34,43.13,43.34,214800.0,34.2342,34.4009,34.2342,34.4009,214800.0
2012-09-14 12:25:00,43.34,43.37,43.19,43.2,230000.0,34.4009,34.4247,34.2819,34.2898,230000.0
2012-09-14 12:30:00,43.19,43.23,43.13,43.18,151300.0,34.2819,34.3136,34.2342,34.2739,151300.0
2012-09-14 12:35:00,43.18,43.24,43.14,43.24,71000.0,34.2739,34.3215,34.2422,34.3215,71000.0
2012-09-14 12:40:00,43.24,43.31,43.23,43.25,140600.0,34.3215,34.3771,34.3136,34.3295,140600.0
2012-09-14 12:45:00,43.25,43.35,43.18,43.33,248200.0,34.3295,34.4089,34.2739,34.393,248200.0
2012-09-14 12:50:00,43.32,43.35,43.29,43.31,139000.0,34.385,34.4089,34.3612,34.3771,139000.0
2012-09-14 12:55:00,43.32,43.32,43.2,43.2,118800.0,34.385,34.385,34.2898,34.2898,118800.0
2012-09-14 13:00:00,43.21,43.27,43.13,43.14,121700.0,34.2977,34.3454,34.2342,34.2422,121700.0
2012-09-14 13:05:00,43.14,43.16,43.0,43.01,221900.0,34.2422,34.258,34.131,34.139,221900.0
2012-09-14 13:10:00,43.01,43.07,43.0,43.05,136800.0,34.139,34.1866,34.131,34.1707,136800.0
2012-09-14 13:15:00,43.05,43.07,43.0,43.01,193700.0,34.1707,34.1866,34.131,34.139,193700.0
2012-09-14 13:20:00,43.01,43.03,42.91,42.95,296300.0,34.139,34.1549,34.0596,34.0914,296300.0
2012-09-14 13:25:00,42.95,42.99,42.9,42.91,228000.0,34.0914,34.1231,34.0517,34.0596,228000.0
2012-09-14 13:30:00,42.92,43.01,42.9,42.9,221200.0,34.0675,34.139,34.0517,34.0517,221200.0
2012-09-14 13:35:00,42.9,42.91,42.73,42.81,343300.0,34.0517,34.0596,33.9167,33.9802,343300.0
2012-09-14 13:40:00,42.81,42.88,42.78,42.86,170200.0,33.9802,34.0358,33.9564,34.0199,170200.0
2012-09-14 13:45:00,42.87,42.97,42.85,42.93,129300.0,34.0279,34.1072,34.012,34.0755,129300.0
2012-09-14 13:50:00,42.92,42.98,42.89,42.93,136500.0,34.0675,34.1152,34.0437,34.0755,136500.0
2012-09-14 13:55:00,42.94,43.04,42.94,42.98,192900.0,34.0834,34.1628,34.0834,34.1152,192900.0
2012-09-14 14:00:00,42.98,43.13,42.97,43.13,126500.0,34.1152,34.2342,34.1072,34.2342,126500.0
2012-09-14 14:05:00,43.13,43.14,43.01,43.09,111100.0,34.2342,34.2422,34.139,34.2025,111100.0
2012-09-14 14:10:00,43.1,43.13,42.88,42.97,202800.0,34.2104,34.2342,34.0358,34.1072,202800.0
2012-09-14 14:15:00,42.97,42.98,42.86,42.94,161200.0,34.1072,34.1152,34.0199,34.0834,161200.0
2012-09-14 14:20:00,42.94,43.01,42.92,42.98,131100.0,34.0834,34.139,34.0675,34.1152,131100.0
2012-09-14 14:25:00,42.97,43.01,42.95,42.97,117600.0,34.1072,34.139,34.0914,34.1072,117600.0
2012-09-14 14:30:00,42.97,43.06,42.9,43.01,188400.0,34.1072,34.1787,34.0517,34.139,188400.0
2012-09-14 14:35:00,43.0,43.02,42.92,42.93,101000.0,34.131,34.1469,34.0675,34.0755,101000.0
2012-09-14 14:40:00,42.93,43.0,42.91,43.0,143800.0,34.0755,34.131,34.0596,34.131,143800.0
2012-09-14 14:45:00,43.0,43.03,42.98,42.99,140100.0,34.131,34.1549,34.1152,34.1231,140100.0
2012-09-14 14:50:00,42.99,43.02,42.85,42.88,180900.0,34.1231,34.1469,34.012,34.0358,180900.0
2012-09-14 14:55:00,42.88,42.99,42.86,42.91,143000.0,34.0358,34.1231,34.0199,34.0596,143000.0
2012-09-14 15:00:00,42.91,42.95,42.89,42.92,119300.0,34.0596,34.0914,34.0437,34.0675,119300.0
2012-09-14 15:05:00,42.92,43.04,42.9,42.95,291400.0,34.0675,34.1628,34.0517,34.0914,291400.0
2012-09-14 15:10:00,42.94,43.0,42.9,42.97,145000.0,34.0834,34.131,34.0517,34.1072,145000.0
2012-09-14 15:15:00,42.97,42.98,42.84,42.89,136900.0,34.1072,34.1152,34.004,34.0437,136900.0
2012-09-14 15:20:00,42.88,42.9,42.72,42.72,266500.0,34.0358,34.0517,33.9088,33.9088,266500.0
2012-09-14 15:25:00,42.74,42.86,42.73,42.8,228100.0,33.9247,34.0199,33.9167,33.9723,228100.0
2012-09-14 15:30:00,42.8,42.82,42.73,42.78,325000.0,33.9723,33.9882,33.9167,33.9564,325000.0
2012-09-14 15:35:00,42.79,42.91,42.78,42.84,279500.0,33.9644,34.0596,33.9564,34.004,279500.0
2012-09-14 15:40:00,42.84,42.88,42.81,42.83,259200.0,34.004,34.0358,33.9802,33.9961,259200.0
2012-09-14 15:45:00,42.84,42.86,42.72,42.77,434700.0,34.004,34.0199,33.9088,33.9485,434700.0
2012-09-14 15:50:00,42.77,42.81,42.74,42.78,533500.0,33.9485,33.9802,33.9247,33.9564,533500.0
2012-09-14 15:55:00,42.78,42.78,42.56,42.6,2210400.0,33.9564,33.9564,33.7818,33.8135,2210400.0
2012-09-17 09:30:00,42.08,42.42,42.0,42.2,681600.0,33.4008,33.6707,33.3373,33.496,681600.0
2012-09-17 09:35:00,42.21,42.52,42.19,42.43,330900.0,33.504,33.75,33.4881,33.6786,330900.0
2012-09-17 09:40:00,42.42,42.44,42.26,42.26,243000.0,33.6707,33.6865,33.5437,33.5437,243000.0
2012-09-17 09:45:00,42.27,42.28,42.11,42.13,345900.0,33.5516,33.5595,33.4246,33.4405,345900.0
2012-09-17 09:50:00,42.13,42.24,41.97,42.18,353200.0,33.4405,33.5278,33.3135,33.4802,353200.0
2012-09-17 09:55:00,42.17,42.19,42.08,42.19,312200.0,33.4722,33.4881,33.4008,33.4881,312200.0
2012-09-17 10:00:00,42.19,42.2,41.99,42.01,254400.0,33.4881,33.496,33.3294,33.3452,254400.0
2012-09-17 10:05:00,42.01,42.01,41.68,41.72,694300.0,33.3452,33.3452,33.0833,33.115,694300.0
2012-09-17 10:10:00,41.71,41.94,41.7,41.89,308300.0,33.1071,33.2897,33.0992,33.25,308300.0
2012-09-17 10:15:00,41.89,41.94,41.83,41.92,257800.0,33.25,33.2897,33.2024,33.2738,257800.0
2012-09-17 10:20:00,41.93,42.14,41.92,42.1,244100.0,33.2817,33.4484,33.2738,33.4167,244100.0
2012-09-17 10:25:00,42.09,42.27,42.08,42.26,254100.0,33.4087,33.5516,33.4008,33.5437,254100.0
2012-09-17 10:30:00,42.26,42.3,42.15,42.24,166000.0,33.5437,33.5754,33.4564,33.5278,166000.0
2012-09-17 10:35:00,42.23,42.27,41.99,42.0,196300.0,33.5199,33.5516,33.3294,33.3373,196300.0
2012-09-17 10:40:00,42.0,42.12,41.99,42.11,198000.0,33.3373,33.4325,33.3294,33.4246,198000.0
2012-09-17 10:45:00,42.12,42.18,42.07,42.17,123900.0,33.4325,33.4802,33.3929,33.4722,123900.0
2012-09-17 10:50:00,42.17,42.19,42.04,42.12,172000.0,33.4722,33.4881,33.369,33.4325,172000.0
2012-09-17 10:55:00,42.11,42.13,42.01,42.06,125100.0,33.4246,33.4405,33.3452,33.3849,125100.0
2012-09-17 11:00:00,42.06,42.17,42.05,42.12,146000.0,33.3849,33.4722,33.377,33.4325,146000.0
2012-09-17 11:05:00,42.12,42.13,42.06,42.13,99500.0,33.4325,33.4405,33.3849,33.4405,99500.0
2012-09-17 11:10:00,42.13,42.16,42.04,42.11,104100.0,33.4405,33.4643,33.369,33.4246,104100.0
2012-09-17 11:15:00,42.1,42.2,42.05,42.15,99300.0,33.4167,33.496,33.377,33.4564,99300.0
2012-09-17 11:20:00,42.15,42.21,42.12,42.16,103100.0,33.4564,33.504,33.4325,33.4643,103100.0
2012-09-17 11:25:00,42.16,42.23,42.1,42.12,129500.0,33.4643,33.5199,33.4167,33.4325,129500.0
2012-09-17 11:30:00,42.12,42.14,42.05,42.12,82300.0,33.4325,33.4484,33.377,33.4325,82300.0
2012-09-17 11:35:00,42.11,42.14,42.07,42.09,73100.0,33.4246,33.4484,33.3929,33.4087,73100.0
2012-09-17 11:40:00,42.09,42.15,42.07,42.12,80800.0,33.4087,33.4564,33.3929,33.4325,80800.0
2012-09-17 11:45:00,42.11,42.16,42.09,42.13,59100.0,33.4246,33.4643,33.4087,33.4405,59100.0
2012-09-17 11:50:00,42.14,42.18,42.13,42.13,106200.0,33.4484,33.4802,33.4405,33.4405,106200.0
2012-09-17 11:55:00,42.13,42.14,42.05,42.09,84800.0,33.4405,33.4484,33.377,33.4087,84800.0
2012-09-17 12:00:00,42.09,42.16,42.07,42.14,87000.0,33.4087,33.4643,33.3929,33.4484,87000.0
2012-09-17 12:05:00,42.15,42.16,42.09,42.1,70000.0,33.4564,33.4643,33.4087,33.4167,70000.0
2012-09-17 12:10:00,42.09,42.14,42.07,42.1,83200.0,33.4087,33.4484,33.3929,33.4167,83200.0
2012-09-17 12:15:00,42.1,42.12,42.07,42.07,87500.0,33.4167,33.4325,33.3929,33.3929,87500.0
2012-09-17 12:20:00,42.07,42.08,42.03,42.05,101800.0,33.3929,33.4008,33.3611,33.377,101800.0
2012-09-17 12:25:00,42.05,42.15,42.01,42.15,183700.0,33.377,33.4564,33.3452,33.4564,183700.0
2012-09-17 12:30:00,42.14,42.2,42.12,42.15,131600.0,33.4484,33.496,33.4325,33.4564,131600.0
2012-09-17 12:35:00,42.15,42.18,42.14,42.17,51100.0,33.4564,33.4802,33.4484,33.4722,51100.0
2012-09-17 12:40:00,42.17,42.19,42.16,42.17,60900.0,33.4722,33.4881,33.4643,33.4722,60900.0
2012-09-17 12:45:00,42.16,42.25,42.16,42.23,98800.0,33.4643,33.5357,33.4643,33.5199,98800.0
2012-09-17 12:50:00,42.23,42.23,42.19,42.19,91900.0,33.5199,33.5199,33.4881,33.4881,91900.0
2012-09-17 12:55:00,42.18,42.19,42.1,42.11,92500.0,33.4802,33.4881,33.4167,33.4246,92500.0
2012-09-17 13:00:00,42.1,42.12,42.07,42.09,72600.0,33.4167,33.4325,33.3929,33.4087,72600.0
2012-09-17 13:05:00,42.08,42.08,42.03,42.03,55700.0,33.4008,33.4008,33.3611,33.3611,55700.0
2012-09-17 13:10:00,42.03,42.1,42.02,42.05,77300.0,33.3611,33.4167,33.3532,33.377,77300.0
2012-09-17 13:15:00,42.05,42.05,42.01,42.03,74400.0,33.377,33.377,33.3452,33.3611,74400.0
2012-09-17 13:20:00,42.04,42.05,41.96,41.98,79300.0,33.369,33.377,33.3055,33.3214,79300.0
2012-09-17 13:25:00,41.97,41.98,41.94,41.95,71900.0,33.3135,33.3214,33.2897,33.2976,71900.0
2012-09-17 13:30:00,41.95,41.95,41.89,41.91,77200.0,33.2976,33.2976,33.25,33.2659,77200.0
2012-09-17 13:35:00,41.91,41.93,41.88,41.92,127000.0,33.2659,33.2817,33.242,33.2738,127000.0
2012-09-17 13:40:00,41.91,41.92,41.86,41.86,108600.0,33.2659,33.2738,33.2262,33.2262,108600.0
2012-09-17 13:45:00,41.86,41.88,41.81,41.81,97400.0,33.2262,33.242,33.1865,33.1865,97400.0
2012-09-17 13:50:00,41.81,41.81,41.7,41.71,196400.0,33.1865,33.1865,33.0992,33.1071,196400.0
2012-09-17 13:55:00,41.71,41.84,41.7,41.8,272800.0,33.1071,33.2103,33.0992,33.1785,272800.0
2012-09-17 14:00:00,41.8,41.84,41.75,41.79,147500.0,33.1785,33.2103,33.1389,33.1706,147500.0
2012-09-17 14:05:00,41.78,41.78,41.56,41.59,290600.0,33.1627,33.1627,32.988,33.0119,290600.0
2012-09-17 14:10:00,41.59,41.59,41.49,41.54,318500.0,33.0119,33.0119,32.9325,32.9722,318500.0
2012-09-17 14:15:00,41.53,41.6,41.5,41.6,356000.0,32.9642,33.0198,32.9404,33.0198,356000.0
2012-09-17 14:20:00,41.6,41.62,41.52,41.58,279000.0,33.0198,33.0357,32.9563,33.0039,279000.0
2012-09-17 14:25:00,41.58,41.63,41.55,41.58,231500.0,33.0039,33.0436,32.9801,33.0039,231500.0
2012-09-17 14:30:00,41.57,41.57,41.43,41.46,215100.0,32.996,32.996,32.8849,32.9087,215100.0
2012-09-17 14:35:00,41.46,41.55,41.42,41.5,173000.0,32.9087,32.9801,32.8769,32.9404,173000.0
2012-09-17 14:40:00,41.49,41.51,41.41,41.43,192500.0,32.9325,32.9484,32.869,32.8849,192500.0
2012-09-17 14:45:00,41.43,41.51,41.42,41.49,325100.0,32.8849,32.9484,32.8769,32.9325,325100.0
2012-09-17 14:50:00,41.49,41.52,41.44,41.47,127700.0,32.9325,32.9563,32.8928,32.9166,127700.0
2012-09-17 14:55:00,41.46,41.46,41.4,41.41,168900.0,32.9087,32.9087,32.8611,32.869,168900.0
2012-09-17 15:00:00,41.41,41.48,41.39,41.44,206500.0,32.869,32.9246,32.8531,32.8928,206500.0
2012-09-17 15:05:00,41.44,41.46,41.41,41.43,183900.0,32.8928,32.9087,32.869,32.8849,183900.0
2012-09-17 15:10:00,41.43,41.46,41.34,41.34,221300.0,32.8849,32.9087,32.8134,32.8134,221300.0
2012-09-17 15:15:00,41.35,41.35,41.24,41.3,373700.0,32.8214,32.8214,32.7341,32.7817,373700.0
2012-09-17 15:20:00,41.3,41.43,41.29,41.38,266200.0,32.7817,32.8849,32.7737,32.8452,266200.0
2012-09-17 15:25:00,41.37,41.38,41.26,41.29,307400.0,32.8372,32.8452,32.7499,32.7737,307400.0
2012-09-17 15:30:00,41.29,41.29,41.21,41.27,394900.0,32.7737,32.7737,32.7102,32.7579,394900.0
2012-09-17 15:35:00,41.27,41.3,41.25,41.3,284800.0,32.7579,32.7817,32.742,32.7817,284800.0
2012-09-17 15:40:00,41.29,41.31,41.26,41.26,423200.0,32.7737,32.7896,32.7499,32.7499,423200.0
2012-09-17 15:45:00,41.26,41.45,41.26,41.37,610200.0,32.7499,32.9007,32.7499,32.8372,610200.0
2012-09-17 15:50:00,41.38,41.38,41.28,41.33,453600.0,32.8452,32.8452,32.7658,32.8055,453600.0
2012-09-17 15:55:00,41.33,41.41,41.33,41.41,946800.0,32.8055,32.869,32.8055,32.869,946800.0
2012-09-18 09:30:00,41.11,41.23,40.78,40.93,745800.0,32.6309,32.7261,32.3689,32.488,745800.0
2012-09-18 09:35:00,40.94,41.1,40.9,41.09,299800.0,32.4959,32.6229,32.4642,32.615,299800.0
2012-09-18 09:40:00,41.07,41.38,41.0,41.34,563500.0,32.5991,32.8452,32.5436,32.8134,563500.0
2012-09-18 09:45:00,41.34,41.43,41.12,41.19,430100.0,32.8134,32.8849,32.6388,32.6944,430100.0
2012-09-18 09:50:00,41.19,41.39,41.15,41.35,449200.0,32.6944,32.8531,32.6626,32.8214,449200.0
2012-09-18 09:55:00,41.35,41.35,41.19,41.32,220100.0,32.8214,32.8214,32.6944,32.7976,220100.0
2012-09-18 10:00:00,41.34,41.47,41.33,41.44,726400.0,32.8134,32.9166,32.8055,32.8928,726400.0
2012-09-18 10:05:00,41.43,41.5,41.32,41.36,320700.0,32.8849,32.9404,32.7976,32.8293,320700.0
2012-09-18 10:10:00,41.36,41.47,41.34,41.41,192500.0,32.8293,32.9166,32.8134,32.869,192500.0
2012-09-18 10:15:00,41.41,41.46,41.28,41.32,204300.0,32.869,32.9087,32.7658,32.7976,204300.0
2012-09-18 10:20:00,41.32,41.42,41.32,41.37,143100.0,32.7976,32.8769,32.7976,32.8372,143100.0
2012-09-18 10:25:00,41.38,41.4,41.22,41.36,150800.0,32.8452,32.8611,32.7182,32.8293,150800.0
2012-09-18 10:30:00,41.37,41.41,41.34,41.36,251500.0,32.8372,32.869,32.8134,32.8293,251500.0
2012-09-18 10:35:00,41.37,41.45,41.32,41.34,179200.0,32.8372,32.9007,32.7976,32.8134,179200.0
2012-09-18 10:40:00,41.35,41.48,41.32,41.48,221400.0,32.8214,32.9246,32.7976,32.9246,221400.0
2012-09-18 10:45:00,41.47,41.55,41.34,41.38,209000.0,32.9166,32.9801,32.8134,32.8452,209000.0
2012-09-18 10:50:00,41.39,41.43,41.34,41.4,157600.0,32.8531,32.8849,32.8134,32.8611,157600.0
2012-09-18 10:55:00,41.41,41.54,41.39,41.53,167600.0,32.869,32.9722,32.8531,32.9642,167600.0
2012-09-18 11:00:00,41.54,41.62,41.48,41.5,223000.0,32.9722,33.0357,32.9246,32.9404,223000.0
2012-09-18 11:05:00,41.5,41.5,41.43,41.46,126800.0,32.9404,32.9404,32.8849,32.9087,126800.0
2012-09-18 11:10:00,41.46,41.54,41.46,41.5,216800.0,32.9087,32.9722,32.9087,32.9404,216800.0
2012-09-18 11:15:00,41.5,41.58,41.47,41.54,136800.0,32.9404,33.0039,32.9166,32.9722,136800.0
2012-09-18 11:20:00,41.54,41.55,41.47,41.47,142800.0,32.9722,32.9801,32.9166,32.9166,142800.0
2012-09-18 11:25:00,41.47,41.56,41.46,41.53,99900.0,32.9166,32.988,32.9087,32.9642,99900.0
2012-09-18 11:30:00,41.53,41.53,41.42,41.43,131600.0,32.9642,32.9642,32.8769,32.8849,131600.0
2012-09-18 11:35:00,41.43,41.53,41.4,41.45,150400.0,32.8849,32.9642,32.8611,32.9007,150400.0
2012-09-18 11:40:00,41.46,41.46,41.3,41.31,116100.0,32.9087,32.9087,32.7817,32.7896,116100.0
2012-09-18 11:45:00,41.32,41.38,41.32,41.33,83700.0,32.7976,32.8452,32.7976,32.8055,83700.0
2012-09-18 11:50:00,41.33,41.39,41.26,41.29,127100.0,32.8055,32.8531,32.7499,32.7737,127100.0
2012-09-18 11:55:00,41.29,41.3,41.2,41.24,121700.0,32.7737,32.7817,32.7023,32.7341,121700.0
2012-09-18 12:00:00,41.24,41.37,41.24,41.33,116100.0,32.7341,32.8372,32.7341,32.8055,116100.0
2012-09-18 12:05:00,41.33,41.37,41.28,41.31,92100.0,32.8055,32.8372,32.7658,32.7896,92100.0
2012-09-18 12:10:00,41.31,41.32,41.21,41.22,127000.0,32.7896,32.7976,32.7102,32.7182,127000.0
2012-09-18 12:15:00,41.22,41.27,41.17,41.18,135400.0,32.7182,32.7579,32.6785,32.6864,135400.0
2012-09-18 12:20:00,41.19,41.27,41.18,41.21,81700.0,32.6944,32.7579,32.6864,32.7102,81700.0
2012-09-18 12:25:00,41.21,41.3,41.19,41.24,81200.0,32.7102,32.7817,32.6944,32.7341,81200.0
2012-09-18 12:30:00,41.23,41.3,41.22,41.27,102400.0,32.7261,32.7817,32.7182,32.7579,102400.0
2012-09-18 12:35:00,41.27,41.37,41.27,41.37,107200.0,32.7579,32.8372,32.7579,32.8372,107200.0
2012-09-18 12:40:00,41.35,41.47,41.35,41.46,126300.0,32.8214,32.9166,32.8214,32.9087,126300.0
2012-09-18 12:45:00,41.47,41.59,41.43,41.58,166500.0,32.9166,33.0119,32.8849,33.0039,166500.0
2012-09-18 12:50:00,41.58,41.76,41.52,41.72,293000.0,33.0039,33.1468,32.9563,33.115,293000.0
2012-09-18 12:55:00,41.72,41.74,41.52,41.53,128700.0,33.115,33.1309,32.9563,32.9642,128700.0
2012-09-18 13:00:00,41.52,41.54,41.46,41.51,102500.0,32.9563,32.9722,32.9087,32.9484,102500.0
2012-09-18 13:05:00,41.51,41.54,41.4,41.43,134400.0,32.9484,32.9722,32.8611,32.8849,134400.0
2012-09-18 13:10:00,41.43,41.46,41.35,41.36,98100.0,32.8849,32.9087,32.8214,32.8293,98100.0
2012-09-18 13:15:00,41.36,41.43,41.31,41.32,90700.0,32.8293,32.8849,32.7896,32.7976,90700.0
2012-09-18 13:20:00,41.32,41.33,41.26,41.32,82800.0,32.7976,32.8055,32.7499,32.7976,82800.0
2012-09-18 13:25:00,41.32,41.34,41.26,41.28,75500.0,32.7976,32.8134,32.7499,32.7658,75500.0
2012-09-18 13:30:00,41.29,41.3,41.2,41.23,126000.0,32.7737,32.7817,32.7023,32.7261,126000.0
2012-09-18 13:35:00,41.24,41.26,41.21,41.22,78800.0,32.7341,32.7499,32.7102,32.7182,78800.0
2012-09-18 13:40:00,41.23,41.25,41.2,41.21,70200.0,32.7261,32.742,32.7023,32.7102,70200.0
2012-09-18 13:45:00,41.22,41.23,41.2,41.21,50300.0,32.7182,32.7261,32.7023,32.7102,50300.0
2012-09-18 13:50:00,41.21,41.22,41.11,41.14,170000.0,32.7102,32.7182,32.6309,32.6547,170000.0
2012-09-18 13:55:00,41.15,41.17,41.08,41.09,68800.0,32.6626,32.6785,32.6071,32.615,68800.0
2012-09-18 14:00:00,41.09,41.2,41.07,41.09,121000.0,32.615,32.7023,32.5991,32.615,121000.0
2012-09-18 14:05:00,41.09,41.2,41.07,41.2,120200.0,32.615,32.7023,32.5991,32.7023,120200.0
2012-09-18 14:10:00,41.21,41.26,41.19,41.26,96900.0,32.7102,32.7499,32.6944,32.7499,96900.0
2012-09-18 14:15:00,41.25,41.29,41.24,41.25,83300.0,32.742,32.7737,32.7341,32.742,83300.0
2012-09-18 14:20:00,41.25,41.28,41.19,41.25,80900.0,32.742,32.7658,32.6944,32.742,80900.0
2012-09-18 14:25:00,41.25,41.32,41.2,41.21,97800.0,32.742,32.7976,32.7023,32.7102,97800.0
2012-09-18 14:30:00,41.22,41.26,41.15,41.16,86000.0,32.7182,32.7499,32.6626,32.6706,86000.0
2012-09-18 14:35:00,41.15,41.15,41.09,41.09,116800.0,32.6626,32.6626,32.615,32.615,116800.0
2012-09-18 14:40:00,41.1,41.25,41.09,41.22,86100.0,32.6229,32.742,32.615,32.7182,86100.0
2012-09-18 14:45:00,41.22,41.25,41.2,41.24,163200.0,32.7182,32.742,32.7023,32.7341,163200.0
2012-09-18 14:50:00,41.24,41.24,41.15,41.22,95300.0,32.7341,32.7341,32.6626,32.7182,95300.0
2012-09-18 14:55:00,41.22,41.32,41.21,41.28,79400.0,32.7182,32.7976,32.7102,32.7658,79400.0
2012-09-18 15:00:00,41.28,41.38,41.26,41.37,124000.0,32.7658,32.8452,32.7499,32.8372,124000.0
2012-09-18 15:05:00,41.37,41.44,41.37,41.4,83700.0,32.8372,32.8928,32.8372,32.8611,83700.0
2012-09-18 15:10:00,41.4,41.42,41.37,41.4,138400.0,32.8611,32.8769,32.8372,32.8611,138400.0
2012-09-18 15:15:00,41.4,41.4,41.33,41.35,121500.0,32.8611,32.8611,32.8055,32.8214,121500.0
2012-09-18 15:20:00,41.35,41.47,41.32,41.33,235300.0,32.8214,32.9166,32.7976,32.8055,235300.0
2012-09-18 15:25:00,41.34,41.44,41.33,41.44,199500.0,32.8134,32.8928,32.8055,32.8928,199500.0
2012-09-18 15:30:00,41.43,41.5,41.39,41.5,139200.0,32.8849,32.9404,32.8531,32.9404,139200.0
2012-09-18 15:35:00,41.5,41.51,41.4,41.48,218200.0,32.9404,32.9484,32.8611,32.9246,218200.0
2012-09-18 15:40:00,41.48,41.55,41.42,41.44,261400.0,32.9246,32.9801,32.8769,32.8928,261400.0
2012-09-18 15:45:00,41.44,41.51,41.42,41.46,281900.0,32.8928,32.9484,32.8769,32.9087,281900.0
2012-09-18 15:50:00,41.46,41.52,41.45,41.51,261900.0,32.9087,32.9563,32.9007,32.9484,261900.0
2012-09-18 15:55:00,41.51,41.51,41.44,41.49,452200.0,32.9484,32.9484,32.8928,32.9325,452200.0
2012-09-19 09:30:00,41.77,41.85,41.57,41.68,369300.0,33.1547,33.2182,32.996,33.0833,369300.0
2012-09-19 09:35:00,41.72,41.74,41.5,41.52,284100.0,33.115,33.1309,32.9404,32.9563,284100.0
2012-09-19 09:40:00,41.52,41.63,41.5,41.6,93400.0,32.9563,33.0436,32.9404,33.0198,93400.0
2012-09-19 09:45:00,41.59,41.68,41.5,41.51,165400.0,33.0119,33.0833,32.9404,32.9484,165400.0
2012-09-19 09:50:00,41.51,41.51,41.28,41.4,227500.0,32.9484,32.9484,32.7658,32.8611,227500.0
2012-09-19 09:55:00,41.42,41.55,41.33,41.55,144100.0,32.8769,32.9801,32.8055,32.9801,144100.0
2012-09-19 10:00:00,41.55,41.66,41.48,41.65,485800.0,32.9801,33.0674,32.9246,33.0595,485800.0
2012-09-19 10:05:00,41.65,41.67,41.46,41.61,249500.0,33.0595,33.0754,32.9087,33.0277,249500.0
2012-09-19 10:10:00,41.6,41.68,41.59,41.67,189300.0,33.0198,33.0833,33.0119,33.0754,189300.0
2012-09-19 10:15:00,41.67,41.78,41.67,41.77,165800.0,33.0754,33.1627,33.0754,33.1547,165800.0
2012-09-19 10:20:00,41.76,41.8,41.59,41.68,195100.0,33.1468,33.1785,33.0119,33.0833,195100.0
2012-09-19 10:25:00,41.69,41.7,41.59,41.59,99500.0,33.0912,33.0992,33.0119,33.0119,99500.0
2012-09-19 10:30:00,41.58,41.62,41.52,41.58,289200.0,33.0039,33.0357,32.9563,33.0039,289200.0
2012-09-19 10:35:00,41.58,41.77,41.58,41.75,158200.0,33.0039,33.1547,33.0039,33.1389,158200.0
2012-09-19 10:40:00,41.76,41.79,41.64,41.72,167100.0,33.1468,33.1706,33.0515,33.115,167100.0
2012-09-19 10:45:00,41.72,41.77,41.67,41.76,178300.0,33.115,33.1547,33.0754,33.1468,178300.0
2012-09-19 10:50:00,41.75,41.75,41.66,41.68,104200.0,33.1389,33.1389,33.0674,33.0833,104200.0
2012-09-19 10:55:00,41.68,41.77,41.68,41.71,106000.0,33.0833,33.1547,33.0833,33.1071,106000.0
2012-09-19 11:00:00,41.71,41.74,41.63,41.68,118200.0,33.1071,33.1309,33.0436,33.0833,118200.0
2012-09-19 11:05:00,41.69,41.81,41.69,41.77,182300.0,33.0912,33.1865,33.0912,33.1547,182300.0
2012-09-19 11:10:00,41.77,41.83,41.72,41.82,180400.0,33.1547,33.2024,33.115,33.1944,180400.0
2012-09-19 11:15:00,41.82,41.85,41.77,41.81,240100.0,33.1944,33.2182,33.1547,33.1865,240100.0
2012-09-19 11:20:00,41.83,41.95,41.77,41.92,345000.0,33.2024,33.2976,33.1547,33.2738,345000.0
2012-09-19 11:25:00,41.92,41.98,41.89,41.9,228900.0,33.2738,33.3214,33.25,33.2579,228900.0
2012-09-19 11:30:00,41.91,41.94,41.77,41.79,139100.0,33.2659,33.2897,33.1547,33.1706,139100.0
2012-09-19 11:35:00,41.8,41.9,41.79,41.88,113500.0,33.1785,33.2579,33.1706,33.242,113500.0
2012-09-19 11:40:00,41.88,41.92,41.85,41.87,82200.0,33.242,33.2738,33.2182,33.2341,82200.0
2012-09-19 11:45:00,41.86,41.89,41.82,41.88,175400.0,33.2262,33.25,33.1944,33.242,175400.0
2012-09-19 11:50:00,41.88,41.9,41.77,41.78,143600.0,33.242,33.2579,33.1547,33.1627,143600.0
2012-09-19 11:55:00,41.78,41.79,41.68,41.69,188800.0,33.1627,33.1706,33.0833,33.0912,188800.0
2012-09-19 12:00:00,41.68,41.71,41.56,41.59,111100.0,33.0833,33.1071,32.988,33.0119,111100.0
2012-09-19 12:05:00,41.58,41.67,41.56,41.6,109400.0,33.0039,33.0754,32.988,33.0198,109400.0
2012-09-19 12:10:00,41.59,41.6,41.55,41.55,64600.0,33.0119,33.0198,32.9801,32.9801,64600.0
2012-09-19 12:15:00,41.55,41.57,41.53,41.56,41200.0,32.9801,32.996,32.9642,32.988,41200.0
2012-09-19 12:20:00,41.56,41.67,41.54,41.65,154000.0,32.988,33.0754,32.9722,33.0595,154000.0
2012-09-19 12:25:00,41.66,41.77,41.64,41.76,69100.0,33.0674,33.1547,33.0515,33.1468,69100.0
2012-09-19 12:30:00,41.76,41.76,41.65,41.69,66600.0,33.1468,33.1468,33.0595,33.0912,66600.0
2012-09-19 12:35:00,41.7,41.72,41.64,41.64,51500.0,33.0992,33.115,33.0515,33.0515,51500.0
2012-09-19 12:40:00,41.65,41.66,41.61,41.63,42700.0,33.0595,33.0674,33.0277,33.0436,42700.0
2012-09-19 12:45:00,41.63,41.67,41.62,41.64,41200.0,33.0436,33.0754,33.0357,33.0515,41200.0
2012-09-19 12:50:00,41.65,41.72,41.63,41.72,37800.0,33.0595,33.115,33.0436,33.115,37800.0
2012-09-19 12:55:00,41.71,41.72,41.61,41.61,76000.0,33.1071,33.115,33.0277,33.0277,76000.0
2012-09-19 13:00:00,41.6,41.64,41.57,41.59,65000.0,33.0198,33.0515,32.996,33.0119,65000.0
2012-09-19 13:05:00,41.59,41.62,41.53,41.54,102100.0,33.0119,33.0357,32.9642,32.9722,102100.0
2012-09-19 13:10:00,41.53,41.61,41.51,41.59,127500.0,32.9642,33.0277,32.9484,33.0119,127500.0
2012-09-19 13:15:00,41.58,41.58,41.52,41.52,79500.0,33.0039,33.0039,32.9563,32.9563,79500.0
2012-09-19 13:20:00,41.52,41.54,41.5,41.5,40100.0,32.9563,32.9722,32.9404,32.9404,40100.0
2012-09-19 13:25:00,41.5,41.5,41.4,41.44,101500.0,32.9404,32.9404,32.8611,32.8928,101500.0
2012-09-19 13:30:00,41.43,41.49,41.41,41.44,155200.0,32.8849,32.9325,32.869,32.8928,155200.0
2012-09-19 13:35:00,41.44,41.44,41.32,41.37,104100.0,32.8928,32.8928,32.7976,32.8372,104100.0
2012-09-19 13:40:00,41.36,41.41,41.34,41.4,78100.0,32.8293,32.869,32.8134,32.8611,78100.0
2012-09-19 13:45:00,41.4,41.41,41.32,41.34,87600.0,32.8611,32.869,32.7976,32.8134,87600.0
2012-09-19 13:50:00,41.34,41.43,41.33,41.39,72600.0,32.8134,32.8849,32.8055,32.8531,72600.0
2012-09-19 13:55:00,41.39,41.41,41.33,41.39,70500.0,32.8531,32.869,32.8055,32.8531,70500.0
2012-09-19 14:00:00,41.38,41.42,41.38,41.41,80200.0,32.8452,32.8769,32.8452,32.869,80200.0
2012-09-19 14:05:00,41.41,41.44,41.4,41.41,197000.0,32.869,32.8928,32.8611,32.869,197000.0
2012-09-19 14:10:00,41.41,41.43,41.4,41.42,121500.0,32.869,32.8849,32.8611,32.8769,121500.0
2012-09-19 14:15:00,41.41,41.45,41.35,41.4,95100.0,32.869,32.9007,32.8214,32.8611,95100.0
2012-09-19 14:20:00,41.4,41.41,41.39,41.41,75600.0,32.8611,32.869,32.8531,32.869,75600.0
2012-09-19 14:25:00,41.41,41.46,41.39,41.39,152000.0,32.869,32.9087,32.8531,32.8531,152000.0
2012-09-19 14:30:00,41.38,41.43,41.37,41.39,73700.0,32.8452,32.8849,32.8372,32.8531,73700.0
2012-09-19 14:35:00,41.4,41.41,41.38,41.4,59800.0,32.8611,32.869,32.8452,32.8611,59800.0
2012-09-19 14:40:00,41.41,41.42,41.36,41.41,88200.0,32.869,32.8769,32.8293,32.869,88200.0
2012-09-19 14:45:00,41.41,41.47,41.41,41.46,97900.0,32.869,32.9166,32.869,32.9087,97900.0
2012-09-19 14:50:00,41.47,41.48,41.44,41.47,90900.0,32.9166,32.9246,32.8928,32.9166,90900.0
2012-09-19 14:55:00,41.47,41.49,41.42,41.48,62200.0,32.9166,32.9325,32.8769,32.9246,62200.0
2012-09-19 15:00:00,41.48,41.49,41.38,41.38,87800.0,32.9246,32.9325,32.8452,32.8452,87800.0
2012-09-19 15:05:00,41.38,41.43,41.37,41.41,134800.0,32.8452,32.8849,32.8372,32.869,134800.0
2012-09-19 15:10:00,41.4,41.44,41.4,41.43,109900.0,32.8611,32.8928,32.8611,32.8849,109900.0
2012-09-19 15:15:00,41.43,41.43,41.39,41.41,363600.0,32.8849,32.8849,32.8531,32.869,363600.0
2012-09-19 15:20:00,41.41,41.45,41.38,41.38,106100.0,32.869,32.9007,32.8452,32.8452,106100.0
2012-09-19 15:25:00,41.39,41.43,41.38,41.38,135500.0,32.8531,32.8849,32.8452,32.8452,135500.0
2012-09-19 15:30:00,41.38,41.46,41.34,41.46,181600.0,32.8452,32.9087,32.8134,32.9087,181600.0
2012-09-19 15:35:00,41.46,41.5,41.44,41.47,118600.0,32.9087,32.9404,32.8928,32.9166,118600.0
2012-09-19 15:40:00,41.47,41.54,41.46,41.51,162800.0,32.9166,32.9722,32.9087,32.9484,162800.0
2012-09-19 15:45:00,41.51,41.57,41.49,41.55,171500.0,32.9484,32.996,32.9325,32.9801,171500.0
2012-09-19 15:50:00,41.55,41.56,41.5,41.52,148000.0,32.9801,32.988,32.9404,32.9563,148000.0
2012-09-19 15:55:00,41.53,41.55,41.49,41.54,569500.0,32.9642,32.9801,32.9325,32.9722,569500.0
2012-09-20 09:30:00,40.36,40.58,40.02,40.46,1320000.0,32.0356,32.2102,31.7657,32.1149,1320000.0
2012-09-20 09:35:00,40.45,40.65,40.3,40.55,608900.0,32.107,32.2657,31.9879,32.1864,608900.0
2012-09-20 09:40:00,40.54,40.77,40.48,40.67,442400.0,32.1784,32.361,32.1308,32.2816,442400.0
2012-09-20 09:45:00,40.67,40.68,40.36,40.39,350000.0,32.2816,32.2896,32.0356,32.0594,350000.0
2012-09-20 09:50:00,40.38,40.4,40.24,40.26,369800.0,32.0514,32.0673,31.9403,31.9562,369800.0
2012-09-20 09:55:00,40.25,40.49,40.25,40.33,260500.0,31.9482,32.1387,31.9482,32.0117,260500.0
2012-09-20 10:00:00,40.35,40.53,40.33,40.48,353300.0,32.0276,32.1705,32.0117,32.1308,353300.0
2012-09-20 10:05:00,40.48,40.75,40.46,40.74,408300.0,32.1308,32.3451,32.1149,32.3372,408300.0
2012-09-20 10:10:00,40.73,40.75,40.55,40.58,499900.0,32.3292,32.3451,32.1864,32.2102,499900.0
2012-09-20 10:15:00,40.58,40.6,40.35,40.41,405600.0,32.2102,32.2261,32.0276,32.0752,405600.0
2012-09-20 10:20:00,40.42,40.43,40.31,40.33,191500.0,32.0832,32.0911,31.9959,32.0117,191500.0
2012-09-20 10:25:00,40.33,40.4,40.25,40.4,284500.0,32.0117,32.0673,31.9482,32.0673,284500.0
2012-09-20 10:30:00,40.4,40.46,40.34,40.45,162300.0,32.0673,32.1149,32.0197,32.107,162300.0
2012-09-20 10:35:00,40.45,40.71,40.44,40.7,264800.0,32.107,32.3134,32.0991,32.3054,264800.0
2012-09-20 10:40:00,40.69,40.75,40.62,40.68,259600.0,32.2975,32.3451,32.2419,32.2896,259600.0
2012-09-20 10:45:00,40.68,40.78,40.64,40.64,271400.0,32.2896,32.3689,32.2578,32.2578,271400.0
2012-09-20 10:50:00,40.64,40.76,40.59,40.66,184800.0,32.2578,32.3531,32.2181,32.2737,184800.0
2012-09-20 10:55:00,40.66,40.72,40.62,40.69,157500.0,32.2737,32.3213,32.2419,32.2975,157500.0
2012-09-20 11:00:00,40.69,40.8,40.68,40.75,258400.0,32.2975,32.3848,32.2896,32.3451,258400.0
2012-09-20 11:05:00,40.74,40.76,40.62,40.71,174200.0,32.3372,32.3531,32.2419,32.3134,174200.0
2012-09-20 11:10:00,40.71,40.76,40.65,40.67,129200.0,32.3134,32.3531,32.2657,32.2816,129200.0
2012-09-20 11:15:00,40.65,40.7,40.58,40.61,204000.0,32.2657,32.3054,32.2102,32.234,204000.0
2012-09-20 11:20:00,40.61,40.66,40.57,40.66,185000.0,32.234,32.2737,32.2022,32.2737,185000.0
2012-09-20 11:25:00,40.66,40.71,40.62,40.64,148800.0,32.2737,32.3134,32.2419,32.2578,148800.0
2012-09-20 11:30:00,40.64,40.79,40.61,40.79,156500.0,32.2578,32.3769,32.234,32.3769,156500.0
2012-09-20 11:35:00,40.78,40.81,40.72,40.75,178800.0,32.3689,32.3927,32.3213,32.3451,178800.0
2012-09-20 11:40:00,40.76,40.77,40.72,40.75,147000.0,32.3531,32.361,32.3213,32.3451,147000.0
2012-09-20 11:45:00,40.75,40.76,40.69,40.69,162400.0,32.3451,32.3531,32.2975,32.2975,162400.0
2012-09-20 11:50:00,40.69,40.81,40.69,40.79,196400.0,32.2975,32.3927,32.2975,32.3769,196400.0
2012-09-20 11:55:00,40.79,40.8,40.73,40.76,132900.0,32.3769,32.3848,32.3292,32.3531,132900.0
2012-09-20 12:00:00,40.76,40.8,40.72,40.76,174500.0,32.3531,32.3848,32.3213,32.3531,174500.0
2012-09-20 12:05:00,40.75,40.76,40.64,40.65,118800.0,32.3451,32.3531,32.2578,32.2657,118800.0
2012-09-20 12:10:00,40.65,40.69,40.6,40.68,211500.0,32.2657,32.2975,32.2261,32.2896,211500.0
2012-09-20 12:15:00,40.69,40.71,40.66,40.66,112200.0,32.2975,32.3134,32.2737,32.2737,112200.0
2012-09-20 12:20:00,40.67,40.7,40.65,40.65,80000.0,32.2816,32.3054,32.2657,32.2657,80000.0
2012-09-20 12:25:00,40.65,40.71,40.58,40.64,187100.0,32.2657,32.3134,32.2102,32.2578,187100.0
2012-09-20 12:30:00,40.64,40.67,40.61,40.67,78500.0,32.2578,32.2816,32.234,32.2816,78500.0
2012-09-20 12:35:00,40.67,40.69,40.56,40.6,95300.0,32.2816,32.2975,32.1943,32.2261,95300.0
2012-09-20 12:40:00,40.59,40.67,40.59,40.67,75800.0,32.2181,32.2816,32.2181,32.2816,75800.0
2012-09-20 12:45:00,40.67,40.69,40.48,40.49,230000.0,32.2816,32.2975,32.1308,32.1387,230000.0
2012-09-20 12:50:00,40.49,40.62,40.48,40.58,111400.0,32.1387,32.2419,32.1308,32.2102,111400.0
2012-09-20 12:55:00,40.58,40.58,40.45,40.54,180300.0,32.2102,32.2102,32.107,32.1784,180300.0
2012-09-20 13:00:00,40.54,40.57,40.47,40.55,128900.0,32.1784,32.2022,32.1229,32.1864,128900.0
2012-09-20 13:05:00,40.54,40.6,40.5,40.6,106700.0,32.1784,32.2261,32.1467,32.2261,106700.0
2012-09-20 13:10:00,40.59,40.63,40.55,40.61,122200.0,32.2181,32.2499,32.1864,32.234,122200.0
2012-09-20 13:15:00,40.61,40.65,40.5,40.55,152200.0,32.234,32.2657,32.1467,32.1864,152200.0
2012-09-20 13:20:00,40.55,40.55,40.49,40.51,81000.0,32.1864,32.1864,32.1387,32.1546,81000.0
2012-09-20 13:25:00,40.51,40.62,40.51,40.6,87300.0,32.1546,32.2419,32.1546,32.2261,87300.0
2012-09-20 13:30:00,40.6,40.61,40.55,40.56,86100.0,32.2261,32.234,32.1864,32.1943,86100.0
2012-09-20 13:35:00,40.57,40.66,40.56,40.58,98700.0,32.2022,32.2737,32.1943,32.2102,98700.0
2012-09-20 13:40:00,40.59,40.61,40.57,40.59,96900.0,32.2181,32.234,32.2022,32.2181,96900.0
2012-09-20 13:45:00,40.59,40.6,40.53,40.58,65100.0,32.2181,32.2261,32.1705,32.2102,65100.0
2012-09-20 13:50:00,40.58,40.59,40.53,40.54,75200.0,32.2102,32.2181,32.1705,32.1784,75200.0
2012-09-20 13:55:00,40.54,40.57,40.52,40.55,82400.0,32.1784,32.2022,32.1626,32.1864,82400.0
2012-09-20 14:00:00,40.56,40.56,40.49,40.5,107400.0,32.1943,32.1943,32.1387,32.1467,107400.0
2012-09-20 14:05:00,40.5,40.59,40.49,40.58,70600.0,32.1467,32.2181,32.1387,32.2102,70600.0
2012-09-20 14:10:00,40.58,40.66,40.58,40.66,104600.0,32.2102,32.2737,32.2102,32.2737,104600.0
2012-09-20 14:15:00,40.65,40.71,40.61,40.61,114500.0,32.2657,32.3134,32.234,32.234,114500.0
2012-09-20 14:20:00,40.62,40.68,40.59,40.67,154800.0,32.2419,32.2896,32.2181,32.2816,154800.0
2012-09-20 14:25:00,40.68,40.78,40.64,40.73,146700.0,32.2896,32.3689,32.2578,32.3292,146700.0
2012-09-20 14:30:00,40.73,40.76,40.68,40.76,95300.0,32.3292,32.3531,32.2896,32.3531,95300.0
2012-09-20 14:35:00,40.76,40.77,40.67,40.7,84800.0,32.3531,32.361,32.2816,32.3054,84800.0
2012-09-20 14:40:00,40.7,40.73,40.66,40.71,113400.0,32.3054,32.3292,32.2737,32.3134,113400.0
2012-09-20 14:45:00,40.7,40.74,40.66,40.72,84100.0,32.3054,32.3372,32.2737,32.3213,84100.0
2012-09-20 14:50:00,40.73,40.74,40.7,40.7,61900.0,32.3292,32.3372,32.3054,32.3054,61900.0
2012-09-20 14:55:00,40.7,40.8,40.7,40.78,141000.0,32.3054,32.3848,32.3054,32.3689,141000.0
2012-09-20 15:00:00,40.79,40.84,40.77,40.77,151300.0,32.3769,32.4166,32.361,32.361,151300.0
2012-09-20 15:05:00,40.77,40.86,40.75,40.85,159500.0,32.361,32.4324,32.3451,32.4245,159500.0
2012-09-20 15:10:00,40.85,40.86,40.82,40.84,85000.0,32.4245,32.4324,32.4007,32.4166,85000.0
2012-09-20 15:15:00,40.85,40.95,40.83,40.95,176000.0,32.4245,32.5039,32.4086,32.5039,176000.0
2012-09-20 15:20:00,40.95,41.04,40.94,41.01,242500.0,32.5039,32.5753,32.4959,32.5515,242500.0
2012-09-20 15:25:00,41.0,41.01,40.94,40.97,195200.0,32.5436,32.5515,32.4959,32.5197,195200.0
2012-09-20 15:30:00,40.97,41.01,40.95,40.99,147600.0,32.5197,32.5515,32.5039,32.5356,147600.0
2012-09-20 15:35:00,40.99,41.02,40.88,40.91,322800.0,32.5356,32.5594,32.4483,32.4721,322800.0
2012-09-20 15:40:00,40.91,40.95,40.88,40.95,285300.0,32.4721,32.5039,32.4483,32.5039,285300.0
2012-09-20 15:45:00,40.95,40.97,40.82,40.84,331500.0,32.5039,32.5197,32.4007,32.4166,331500.0
2012-09-20 15:50:00,40.84,40.9,40.84,40.89,337500.0,32.4166,32.4642,32.4166,32.4562,337500.0
2012-09-20 15:55:00,40.89,40.95,40.83,40.94,690000.0,32.4562,32.5039,32.4086,32.4959,690000.0
2012-09-21 09:30:00,41.83,41.83,41.48,41.55,1380100.0,33.2024,33.2024,32.9246,32.9801,1380100.0
2012-09-21 09:35:00,41.55,41.68,41.54,41.64,230200.0,32.9801,33.0833,32.9722,33.0515,230200.0
2012-09-21 09:40:00,41.63,41.63,41.42,41.43,335500.0,33.0436,33.0436,32.8769,32.8849,335500.0
2012-09-21 09:45:00,41.44,41.49,41.39,41.4,293900.0,32.8928,32.9325,32.8531,32.8611,293900.0
2012-09-21 09:50:00,41.4,41.41,41.26,41.36,249500.0,32.8611,32.869,32.7499,32.8293,249500.0
2012-09-21 09:55:00,41.36,41.43,41.26,41.35,193500.0,32.8293,32.8849,32.7499,32.8214,193500.0
2012-09-21 10:00:00,41.35,41.36,41.24,41.24,250600.0,32.8214,32.8293,32.7341,32.7341,250600.0
2012-09-21 10:05:00,41.24,41.26,41.13,41.15,181500.0,32.7341,32.7499,32.6467,32.6626,181500.0
2012-09-21 10:10:00,41.14,41.25,41.02,41.09,269800.0,32.6547,32.742,32.5594,32.615,269800.0
2012-09-21 10:15:00,41.08,41.1,40.98,41.04,212600.0,32.6071,32.6229,32.5277,32.5753,212600.0
2012-09-21 10:20:00,41.05,41.12,41.01,41.11,143700.0,32.5832,32.6388,32.5515,32.6309,143700.0
2012-09-21 10:25:00,41.1,41.19,41.09,41.19,184200.0,32.6229,32.6944,32.615,32.6944,184200.0
2012-09-21 10:30:00,41.19,41.25,41.1,41.23,405400.0,32.6944,32.742,32.6229,32.7261,405400.0
2012-09-21 10:35:00,41.23,41.33,41.23,41.31,285300.0,32.7261,32.8055,32.7261,32.7896,285300.0
2012-09-21 10:40:00,41.31,41.31,41.12,41.15,191400.0,32.7896,32.7896,32.6388,32.6626,191400.0
2012-09-21 10:45:00,41.15,41.16,41.08,41.14,153200.0,32.6626,32.6706,32.6071,32.6547,153200.0
2012-09-21 10:50:00,41.14,41.16,41.04,41.05,192800.0,32.6547,32.6706,32.5753,32.5832,192800.0
2012-09-21 10:55:00,41.04,41.08,40.65,40.75,504100.0,32.5753,32.6071,32.2657,32.3451,504100.0
2012-09-21 11:00:00,40.76,40.81,40.7,40.79,179900.0,32.3531,32.3927,32.3054,32.3769,179900.0
2012-09-21 11:05:00,40.8,40.86,40.77,40.79,166200.0,32.3848,32.4324,32.361,32.3769,166200.0
2012-09-21 11:10:00,40.79,40.82,40.6,40.6,334400.0,32.3769,32.4007,32.2261,32.2261,334400.0
2012-09-21 11:15:00,40.61,40.72,40.55,40.68,225300.0,32.234,32.3213,32.1864,32.2896,225300.0
2012-09-21 11:20:00,40.68,40.76,40.63,40.74,123300.0,32.2896,32.3531,32.2499,32.3372,123300.0
2012-09-21 11:25:00,40.74,40.74,40.67,40.69,82000.0,32.3372,32.3372,32.2816,32.2975,82000.0
2012-09-21 11:30:00,40.7,40.74,40.67,40.74,135300.0,32.3054,32.3372,32.2816,32.3372,135300.0
2012-09-21 11:35:00,40.75,40.77,40.65,40.69,131100.0,32.3451,32.361,32.2657,32.2975,131100.0
2012-09-21 11:40:00,40.7,40.8,40.69,40.8,125400.0,32.3054,32.3848,32.2975,32.3848,125400.0
2012-09-21 11:45:00,40.8,40.86,40.79,40.79,86700.0,32.3848,32.4324,32.3769,32.3769,86700.0
2012-09-21 11:50:00,40.8,40.82,40.77,40.79,83800.0,32.3848,32.4007,32.361,32.3769,83800.0
2012-09-21 11:55:00,40.8,40.86,40.77,40.83,96600.0,32.3848,32.4324,32.361,32.4086,96600.0
2012-09-21 12:00:00,40.83,40.88,40.83,40.85,49800.0,32.4086,32.4483,32.4086,32.4245,49800.0
2012-09-21 12:05:00,40.85,40.86,40.76,40.78,65000.0,32.4245,32.4324,32.3531,32.3689,65000.0
2012-09-21 12:10:00,40.78,40.82,40.77,40.8,41200.0,32.3689,32.4007,32.361,32.3848,41200.0
2012-09-21 12:15:00,40.79,40.82,40.73,40.77,87100.0,32.3769,32.4007,32.3292,32.361,87100.0
2012-09-21 12:20:00,40.77,40.8,40.68,40.73,86300.0,32.361,32.3848,32.2896,32.3292,86300.0
2012-09-21 12:25:00,40.73,40.8,40.72,40.8,87800.0,32.3292,32.3848,32.3213,32.3848,87800.0
2012-09-21 12:30:00,40.8,40.86,40.79,40.84,85500.0,32.3848,32.4324,32.3769,32.4166,85500.0
2012-09-21 12:35:00,40.85,40.89,40.81,40.82,49400.0,32.4245,32.4562,32.3927,32.4007,49400.0
2012-09-21 12:40:00,40.82,40.96,40.82,40.95,84700.0,32.4007,32.5118,32.4007,32.5039,84700.0
2012-09-21 12:45:00,40.93,40.96,40.91,40.91,50400.0,32.488,32.5118,32.4721,32.4721,50400.0
2012-09-21 12:50:00,40.92,40.93,40.86,40.89,78400.0,32.4801,32.488,32.4324,32.4562,78400.0
2012-09-21 12:55:00,40.89,40.91,40.85,40.91,55800.0,32.4562,32.4721,32.4245,32.4721,55800.0
2012-09-21 13:00:00,40.9,40.96,40.89,40.96,58100.0,32.4642,32.5118,32.4562,32.5118,58100.0
2012-09-21 13:05:00,40.95,41.0,40.92,40.93,102800.0,32.5039,32.5436,32.4801,32.488,102800.0
2012-09-21 13:10:00,40.94,40.99,40.93,40.95,81200.0,32.4959,32.5356,32.488,32.5039,81200.0
2012-09-21 13:15:00,40.95,41.0,40.94,40.97,70000.0,32.5039,32.5436,32.4959,32.5197,70000.0
2012-09-21 13:20:00,40.97,40.97,40.93,40.93,48600.0,32.5197,32.5197,32.488,32.488,48600.0
2012-09-21 13:25:00,40.92,40.93,40.87,40.9,77500.0,32.4801,32.488,32.4404,32.4642,77500.0
2012-09-21 13:30:00,40.89,40.96,40.89,40.96,92000.0,32.4562,32.5118,32.4562,32.5118,92000.0
2012-09-21 13:35:00,40.96,41.02,40.96,40.96,111700.0,32.5118,32.5594,32.5118,32.5118,111700.0
2012-09-21 13:40:00,40.96,40.98,40.95,40.98,35000.0,32.5118,32.5277,32.5039,32.5277,35000.0
2012-09-21 13:45:00,40.98,40.98,40.89,40.9,52200.0,32.5277,32.5277,32.4562,32.4642,52200.0
2012-09-21 13:50:00,40.9,40.95,40.89,40.94,40300.0,32.4642,32.5039,32.4562,32.4959,40300.0
2012-09-21 13:55:00,40.94,40.94,40.88,40.93,76200.0,32.4959,32.4959,32.4483,32.488,76200.0
2012-09-21 14:00:00,40.92,40.94,40.9,40.91,46800.0,32.4801,32.4959,32.4642,32.4721,46800.0
2012-09-21 14:05:00,40.9,40.9,40.88,40.89,44900.0,32.4642,32.4642,32.4483,32.4562,44900.0
2012-09-21 14:10:00,40.88,40.89,40.85,40.89,56300.0,32.4483,32.4562,32.4245,32.4562,56300.0
2012-09-21 14:15:00,40.9,40.9,40.78,40.84,85800.0,32.4642,32.4642,32.3689,32.4166,85800.0
2012-09-21 14:20:00,40.84,40.84,40.72,40.73,202900.0,32.4166,32.4166,32.3213,32.3292,202900.0
2012-09-21 14:25:00,40.73,40.76,40.67,40.71,161000.0,32.3292,32.3531,32.2816,32.3134,161000.0
2012-09-21 14:30:00,40.71,40.74,40.69,40.71,86800.0,32.3134,32.3372,32.2975,32.3134,86800.0
2012-09-21 14:35:00,40.71,40.72,40.66,40.71,83000.0,32.3134,32.3213,32.2737,32.3134,83000.0
2012-09-21 14:40:00,40.7,40.74,40.7,40.7,96900.0,32.3054,32.3372,32.3054,32.3054,96900.0
2012-09-21 14:45:00,40.69,40.8,40.68,40.73,97600.0,32.2975,32.3848,32.2896,32.3292,97600.0
2012-09-21 14:50:00,40.73,40.74,40.69,40.73,87200.0,32.3292,32.3372,32.2975,32.3292,87200.0
2012-09-21 14:55:00,40.73,40.77,40.72,40.72,66900.0,32.3292,32.361,32.3213,32.3213,66900.0
2012-09-21 15:00:00,40.72,40.75,40.67,40.7,123200.0,32.3213,32.3451,32.2816,32.3054,123200.0
2012-09-21 15:05:00,40.69,40.74,40.69,40.71,114500.0,32.2975,32.3372,32.2975,32.3134,114500.0
2012-09-21 15:10:00,40.7,40.76,40.69,40.76,125300.0,32.3054,32.3531,32.2975,32.3531,125300.0
2012-09-21 15:15:00,40.77,40.77,40.69,40.69,119500.0,32.361,32.361,32.2975,32.2975,119500.0
2012-09-21 15:20:00,40.69,40.72,40.65,40.66,220500.0,32.2975,32.3213,32.2657,32.2737,220500.0
2012-09-21 15:25:00,40.66,40.69,40.62,40.67,193200.0,32.2737,32.2975,32.2419,32.2816,193200.0
2012-09-21 15:30:00,40.67,40.68,40.63,40.67,167400.0,32.2816,32.2896,32.2499,32.2816,167400.0
2012-09-21 15:35:00,40.67,40.72,40.63,40.66,210700.0,32.2816,32.3213,32.2499,32.2737,210700.0
2012-09-21 15:40:00,40.66,40.74,40.65,40.72,278200.0,32.2737,32.3372,32.2657,32.3213,278200.0
2012-09-21 15:45:00,40.72,40.73,40.67,40.68,446200.0,32.3213,32.3292,32.2816,32.2896,446200.0
2012-09-21 15:50:00,40.69,40.69,40.61,40.61,504200.0,32.2975,32.2975,32.234,32.234,504200.0
2012-09-21 15:55:00,40.62,40.66,40.6,40.64,1042700.0,32.2419,32.2737,32.2261,32.2578,1042700.0
2012-09-24 09:30:00,40.28,40.28,40.06,40.12,428200.0,31.9721,31.9721,31.7974,31.8451,428200.0
2012-09-24 09:35:00,40.1,40.17,40.05,40.16,457700.0,31.8292,31.8847,31.7895,31.8768,457700.0
2012-09-24 09:40:00,40.16,40.38,40.16,40.32,289200.0,31.8768,32.0514,31.8768,32.0038,289200.0
2012-09-24 09:45:00,40.32,40.33,40.16,40.19,256600.0,32.0038,32.0117,31.8768,31.9006,256600.0
2012-09-24 09:50:00,40.19,40.38,40.15,40.37,191500.0,31.9006,32.0514,31.8689,32.0435,191500.0
2012-09-24 09:55:00,40.37,40.4,40.29,40.33,106100.0,32.0435,32.0673,31.98,32.0117,106100.0
2012-09-24 10:00:00,40.33,40.39,40.32,40.37,142200.0,32.0117,32.0594,32.0038,32.0435,142200.0
2012-09-24 10:05:00,40.38,40.42,40.33,40.37,200300.0,32.0514,32.0832,32.0117,32.0435,200300.0
2012-09-24 10:10:00,40.38,40.45,40.25,40.32,200900.0,32.0514,32.107,31.9482,32.0038,200900.0
2012-09-24 10:15:00,40.32,40.42,40.21,40.23,339500.0,32.0038,32.0832,31.9165,31.9324,339500.0
2012-09-24 10:20:00,40.24,40.27,40.13,40.15,196900.0,31.9403,31.9641,31.853,31.8689,196900.0
2012-09-24 10:25:00,40.16,40.27,40.11,40.2,155400.0,31.8768,31.9641,31.8371,31.9086,155400.0
2012-09-24 10:30:00,40.2,40.26,40.15,40.19,139900.0,31.9086,31.9562,31.8689,31.9006,139900.0
2012-09-24 10:35:00,40.2,40.32,40.19,40.32,164500.0,31.9086,32.0038,31.9006,32.0038,164500.0
2012-09-24 10:40:00,40.33,40.39,40.28,40.39,145500.0,32.0117,32.0594,31.9721,32.0594,145500.0
2012-09-24 10:45:00,40.39,40.41,40.34,40.38,104100.0,32.0594,32.0752,32.0197,32.0514,104100.0
2012-09-24 10:50:00,40.37,40.41,40.32,40.37,74700.0,32.0435,32.0752,32.0038,32.0435,74700.0
2012-09-24 10:55:00,40.38,40.5,40.37,40.44,128200.0,32.0514,32.1467,32.0435,32.0991,128200.0
2012-09-24 11:00:00,40.46,40.55,40.45,40.52,174000.0,32.1149,32.1864,32.107,32.1626,174000.0
2012-09-24 11:05:00,40.52,40.53,40.46,40.49,77700.0,32.1626,32.1705,32.1149,32.1387,77700.0
2012-09-24 11:10:00,40.49,40.49,40.34,40.4,131700.0,32.1387,32.1387,32.0197,32.0673,131700.0
2012-09-24 11:15:00,40.4,40.51,40.39,40.5,246000.0,32.0673,32.1546,32.0594,32.1467,246000.0
2012-09-24 11:20:00,40.51,40.55,40.5,40.51,86400.0,32.1546,32.1864,32.1467,32.1546,86400.0
2012-09-24 11:25:00,40.51,40.55,40.47,40.49,70700.0,32.1546,32.1864,32.1229,32.1387,70700.0
2012-09-24 11:30:00,40.49,40.56,40.49,40.52,211700.0,32.1387,32.1943,32.1387,32.1626,211700.0
2012-09-24 11:35:00,40.53,40.6,40.52,40.54,112400.0,32.1705,32.2261,32.1626,32.1784,112400.0
2012-09-24 11:40:00,40.54,40.57,40.48,40.51,109800.0,32.1784,32.2022,32.1308,32.1546,109800.0
2012-09-24 11:45:00,40.51,40.51,40.41,40.43,67200.0,32.1546,32.1546,32.0752,32.0911,67200.0
2012-09-24 11:50:00,40.43,40.46,40.42,40.42,56600.0,32.0911,32.1149,32.0832,32.0832,56600.0
2012-09-24 11:55:00,40.42,40.42,40.36,40.41,115800.0,32.0832,32.0832,32.0356,32.0752,115800.0
2012-09-24 12:00:00,40.4,40.42,40.36,40.36,182800.0,32.0673,32.0832,32.0356,32.0356,182800.0
2012-09-24 12:05:00,40.36,40.41,40.33,40.4,90800.0,32.0356,32.0752,32.0117,32.0673,90800.0
2012-09-24 12:10:00,40.4,40.44,40.37,40.43,91600.0,32.0673,32.0991,32.0435,32.0911,91600.0
2012-09-24 12:15:00,40.43,40.49,40.43,40.44,151200.0,32.0911,32.1387,32.0911,32.0991,151200.0
2012-09-24 12:20:00,40.44,40.45,40.38,40.38,81900.0,32.0991,32.107,32.0514,32.0514,81900.0
2012-09-24 12:25:00,40.38,40.43,40.33,40.33,237000.0,32.0514,32.0911,32.0117,32.0117,237000.0
2012-09-24 12:30:00,40.33,40.35,40.24,40.27,111500.0,32.0117,32.0276,31.9403,31.9641,111500.0
2012-09-24 12:35:00,40.27,40.32,40.21,40.22,79500.0,31.9641,32.0038,31.9165,31.9244,79500.0
2012-09-24 12:40:00,40.22,40.35,40.21,40.32,98800.0,31.9244,32.0276,31.9165,32.0038,98800.0
2012-09-24 12:45:00,40.31,40.39,40.3,40.36,33500.0,31.9959,32.0594,31.9879,32.0356,33500.0
2012-09-24 12:50:00,40.37,40.44,40.33,40.44,106300.0,32.0435,32.0991,32.0117,32.0991,106300.0
2012-09-24 12:55:00,40.44,40.45,40.32,40.38,112800.0,32.0991,32.107,32.0038,32.0514,112800.0
2012-09-24 13:00:00,40.39,40.41,40.3,40.34,86200.0,32.0594,32.0752,31.9879,32.0197,86200.0
2012-09-24 13:05:00,40.34,40.35,40.26,40.27,79400.0,32.0197,32.0276,31.9562,31.9641,79400.0
2012-09-24 13:10:00,40.28,40.3,40.26,40.27,66100.0,31.9721,31.9879,31.9562,31.9641,66100.0
2012-09-24 13:15:00,40.26,40.27,40.25,40.26,40700.0,31.9562,31.9641,31.9482,31.9562,40700.0
2012-09-24 13:20:00,40.26,40.27,40.21,40.23,86800.0,31.9562,31.9641,31.9165,31.9324,86800.0
2012-09-24 13:25:00,40.23,40.29,40.22,40.23,93500.0,31.9324,31.98,31.9244,31.9324,93500.0
2012-09-24 13:30:00,40.23,40.24,40.11,40.16,166000.0,31.9324,31.9403,31.8371,31.8768,166000.0
2012-09-24 13:35:00,40.15,40.16,40.11,40.12,31300.0,31.8689,31.8768,31.8371,31.8451,31300.0
2012-09-24 13:40:00,40.12,40.22,40.12,40.17,123900.0,31.8451,31.9244,31.8451,31.8847,123900.0
2012-09-24 13:45:00,40.17,40.2,40.12,40.18,64600.0,31.8847,31.9086,31.8451,31.8927,64600.0
2012-09-24 13:50:00,40.17,40.21,40.15,40.18,118900.0,31.8847,31.9165,31.8689,31.8927,118900.0
2012-09-24 13:55:00,40.18,40.2,40.14,40.15,34000.0,31.8927,31.9086,31.8609,31.8689,34000.0
2012-09-24 14:00:00,40.15,40.18,40.11,40.12,84100.0,31.8689,31.8927,31.8371,31.8451,84100.0
2012-09-24 14:05:00,40.12,40.19,40.12,40.18,81300.0,31.8451,31.9006,31.8451,31.8927,81300.0
2012-09-24 14:10:00,40.17,40.25,40.16,40.2,106400.0,31.8847,31.9482,31.8768,31.9086,106400.0
2012-09-24 14:15:00,40.2,40.32,40.19,40.32,132200.0,31.9086,32.0038,31.9006,32.0038,132200.0
2012-09-24 14:20:00,40.31,40.35,40.29,40.33,125900.0,31.9959,32.0276,31.98,32.0117,125900.0
2012-09-24 14:25:00,40.33,40.43,40.32,40.43,87400.0,32.0117,32.0911,32.0038,32.0911,87400.0
2012-09-24 14:30:00,40.43,40.48,40.43,40.43,64700.0,32.0911,32.1308,32.0911,32.0911,64700.0
2012-09-24 14:35:00,40.43,40.48,40.42,40.42,80800.0,32.0911,32.1308,32.0832,32.0832,80800.0
2012-09-24 14:40:00,40.42,40.47,40.4,40.41,91100.0,32.0832,32.1229,32.0673,32.0752,91100.0
2012-09-24 14:45:00,40.4,40.46,40.4,40.42,75800.0,32.0673,32.1149,32.0673,32.0832,75800.0
2012-09-24 14:50:00,40.43,40.54,40.43,40.54,188800.0,32.0911,32.1784,32.0911,32.1784,188800.0
2012-09-24 14:55:00,40.54,40.57,40.48,40.51,102800.0,32.1784,32.2022,32.1308,32.1546,102800.0
2012-09-24 15:00:00,40.51,40.52,40.38,40.38,106300.0,32.1546,32.1626,32.0514,32.0514,106300.0
2012-09-24 15:05:00,40.38,40.42,40.34,40.4,130300.0,32.0514,32.0832,32.0197,32.0673,130300.0
2012-09-24 15:10:00,40.4,40.42,40.29,40.34,194400.0,32.0673,32.0832,31.98,32.0197,194400.0
2012-09-24 15:15:00,40.35,40.42,40.31,40.41,101700.0,32.0276,32.0832,31.9959,32.0752,101700.0
2012-09-24 15:20:00,40.41,40.44,40.39,40.44,94400.0,32.0752,32.0991,32.0594,32.0991,94400.0
2012-09-24 15:25:00,40.44,40.52,40.43,40.47,151700.0,32.0991,32.1626,32.0911,32.1229,151700.0
2012-09-24 15:30:00,40.46,40.47,40.41,40.45,201200.0,32.1149,32.1229,32.0752,32.107,201200.0
2012-09-24 15:35:00,40.46,40.51,40.43,40.43,150000.0,32.1149,32.1546,32.0911,32.0911,150000.0
2012-09-24 15:40:00,40.43,40.44,40.33,40.33,168600.0,32.0911,32.0991,32.0117,32.0117,168600.0
2012-09-24 15:45:00,40.32,40.34,40.28,40.32,221700.0,32.0038,32.0197,31.9721,32.0038,221700.0
2012-09-24 15:50:00,40.32,40.32,40.25,40.25,248100.0,32.0038,32.0038,31.9482,31.9482,248100.0
2012-09-24 15:55:00,40.25,40.3,40.23,40.28,428500.0,31.9482,31.9879,31.9324,31.9721,428500.0
2012-09-25 09:30:00,40.63,40.85,40.54,40.65,478000.0,32.2499,32.4245,32.1784,32.2657,478000.0
2012-09-25 09:35:00,40.64,40.76,40.59,40.74,261600.0,32.2578,32.3531,32.2181,32.3372,261600.0
2012-09-25 09:40:00,40.73,40.74,40.47,40.48,271900.0,32.3292,32.3372,32.1229,32.1308,271900.0
2012-09-25 09:45:00,40.47,40.52,40.32,40.41,260100.0,32.1229,32.1626,32.0038,32.0752,260100.0
2012-09-25 09:50:00,40.4,40.4,40.29,40.34,187900.0,32.0673,32.0673,31.98,32.0197,187900.0
2012-09-25 09:55:00,40.35,40.46,40.31,40.4,135800.0,32.0276,32.1149,31.9959,32.0673,135800.0
2012-09-25 10:00:00,40.4,40.59,40.37,40.46,199400.0,32.0673,32.2181,32.0435,32.1149,199400.0
2012-09-25 10:05:00,40.45,40.57,40.39,40.48,211900.0,32.107,32.2022,32.0594,32.1308,211900.0
2012-09-25 10:10:00,40.48,40.55,40.47,40.54,153200.0,32.1308,32.1864,32.1229,32.1784,153200.0
2012-09-25 10:15:00,40.54,40.64,40.41,40.41,132100.0,32.1784,32.2578,32.0752,32.0752,132100.0
2012-09-25 10:20:00,40.41,40.47,40.37,40.39,119100.0,32.0752,32.1229,32.0435,32.0594,119100.0
2012-09-25 10:25:00,40.39,40.43,40.24,40.3,169000.0,32.0594,32.0911,31.9403,31.9879,169000.0
2012-09-25 10:30:00,40.3,40.35,40.29,40.3,102500.0,31.9879,32.0276,31.98,31.9879,102500.0
2012-09-25 10:35:00,40.3,40.36,40.23,40.25,374200.0,31.9879,32.0356,31.9324,31.9482,374200.0
2012-09-25 10:40:00,40.24,40.29,40.21,40.27,100900.0,31.9403,31.98,31.9165,31.9641,100900.0
2012-09-25 10:45:00,40.28,40.38,40.27,40.33,174100.0,31.9721,32.0514,31.9641,32.0117,174100.0
2012-09-25 10:50:00,40.33,40.33,40.22,40.24,193800.0,32.0117,32.0117,31.9244,31.9403,193800.0
2012-09-25 10:55:00,40.24,40.3,40.2,40.29,131500.0,31.9403,31.9879,31.9086,31.98,131500.0
2012-09-25 11:00:00,40.3,40.34,40.27,40.3,231000.0,31.9879,32.0197,31.9641,31.9879,231000.0
2012-09-25 11:05:00,40.3,40.36,40.29,40.31,240400.0,31.9879,32.0356,31.98,31.9959,240400.0
2012-09-25 11:10:00,40.32,40.4,40.3,40.36,122700.0,32.0038,32.0673,31.9879,32.0356,122700.0
2012-09-25 11:15:00,40.37,40.47,40.35,40.43,238100.0,32.0435,32.1229,32.0276,32.0911,238100.0
2012-09-25 11:20:00,40.43,40.45,40.31,40.36,178100.0,32.0911,32.107,31.9959,32.0356,178100.0
2012-09-25 11:25:00,40.36,40.42,40.35,40.36,108400.0,32.0356,32.0832,32.0276,32.0356,108400.0
2012-09-25 11:30:00,40.37,40.45,40.36,40.43,98100.0,32.0435,32.107,32.0356,32.0911,98100.0
2012-09-25 11:35:00,40.43,40.47,40.4,40.46,124600.0,32.0911,32.1229,32.0673,32.1149,124600.0
2012-09-25 11:40:00,40.47,40.49,40.39,40.39,111500.0,32.1229,32.1387,32.0594,32.0594,111500.0
2012-09-25 11:45:00,40.38,40.41,40.36,40.36,64800.0,32.0514,32.0752,32.0356,32.0356,64800.0
2012-09-25 11:50:00,40.36,40.36,40.26,40.26,125300.0,32.0356,32.0356,31.9562,31.9562,125300.0
2012-09-25 11:55:00,40.25,40.3,40.22,40.3,104800.0,31.9482,31.9879,31.9244,31.9879,104800.0
2012-09-25 12:00:00,40.3,40.32,40.22,40.25,101600.0,31.9879,32.0038,31.9244,31.9482,101600.0
2012-09-25 12:05:00,40.26,40.27,40.22,40.23,138500.0,31.9562,31.9641,31.9244,31.9324,138500.0
2012-09-25 12:10:00,40.23,40.24,40.2,40.2,210700.0,31.9324,31.9403,31.9086,31.9086,210700.0
2012-09-25 12:15:00,40.21,40.21,40.03,40.04,325000.0,31.9165,31.9165,31.7736,31.7816,325000.0
2012-09-25 12:20:00,40.04,40.04,39.93,39.97,443600.0,31.7816,31.7816,31.6942,31.726,443600.0
2012-09-25 12:25:00,39.97,40.05,39.97,40.01,104000.0,31.726,31.7895,31.726,31.7577,104000.0
2012-09-25 12:30:00,40.01,40.05,39.96,39.99,146200.0,31.7577,31.7895,31.7181,31.7419,146200.0
2012-09-25 12:35:00,40.0,40.0,39.86,39.87,164900.0,31.7498,31.7498,31.6387,31.6466,164900.0
2012-09-25 12:40:00,39.86,39.89,39.75,39.79,210700.0,31.6387,31.6625,31.5514,31.5831,210700.0
2012-09-25 12:45:00,39.8,39.82,39.75,39.79,185900.0,31.5911,31.6069,31.5514,31.5831,185900.0
2012-09-25 12:50:00,39.79,39.83,39.75,39.82,130100.0,31.5831,31.6149,31.5514,31.6069,130100.0
2012-09-25 12:55:00,39.83,40.0,39.81,39.99,159200.0,31.6149,31.7498,31.599,31.7419,159200.0
2012-09-25 13:00:00,39.99,39.99,39.91,39.92,163800.0,31.7419,31.7419,31.6784,31.6863,163800.0
2012-09-25 13:05:00,39.93,39.96,39.92,39.94,103900.0,31.6942,31.7181,31.6863,31.7022,103900.0
2012-09-25 13:10:00,39.95,40.0,39.89,39.95,75600.0,31.7101,31.7498,31.6625,31.7101,75600.0
2012-09-25 13:15:00,39.96,40.02,39.95,39.96,159600.0,31.7181,31.7657,31.7101,31.7181,159600.0
2012-09-25 13:20:00,39.95,39.96,39.87,39.9,123500.0,31.7101,31.7181,31.6466,31.6704,123500.0
2012-09-25 13:25:00,39.9,39.91,39.85,39.88,113800.0,31.6704,31.6784,31.6307,31.6546,113800.0
2012-09-25 13:30:00,39.89,40.01,39.86,40.01,165600.0,31.6625,31.7577,31.6387,31.7577,165600.0
2012-09-25 13:35:00,40.0,40.02,39.9,39.91,126000.0,31.7498,31.7657,31.6704,31.6784,126000.0
2012-09-25 13:40:00,39.9,39.93,39.83,39.84,124300.0,31.6704,31.6942,31.6149,31.6228,124300.0
2012-09-25 13:45:00,39.83,39.88,39.77,39.77,136400.0,31.6149,31.6546,31.5672,31.5672,136400.0
2012-09-25 13:50:00,39.77,39.8,39.72,39.77,171600.0,31.5672,31.5911,31.5276,31.5672,171600.0
2012-09-25 13:55:00,39.76,39.81,39.75,39.78,75300.0,31.5593,31.599,31.5514,31.5752,75300.0
2012-09-25 14:00:00,39.78,39.78,39.73,39.73,133000.0,31.5752,31.5752,31.5355,31.5355,133000.0
2012-09-25 14:05:00,39.73,39.78,39.71,39.72,135900.0,31.5355,31.5752,31.5196,31.5276,135900.0
2012-09-25 14:10:00,39.72,39.79,39.72,39.77,100700.0,31.5276,31.5831,31.5276,31.5672,100700.0
2012-09-25 14:15:00,39.77,39.79,39.64,39.65,201500.0,31.5672,31.5831,31.4641,31.472,201500.0
2012-09-25 14:20:00,39.64,39.65,39.58,39.64,158800.0,31.4641,31.472,31.4164,31.4641,158800.0
2012-09-25 14:25:00,39.64,39.68,39.58,39.68,133900.0,31.4641,31.4958,31.4164,31.4958,133900.0
2012-09-25 14:30:00,39.68,39.76,39.63,39.75,98500.0,31.4958,31.5593,31.4561,31.5514,98500.0
2012-09-25 14:35:00,39.75,39.84,39.73,39.81,80600.0,31.5514,31.6228,31.5355,31.599,80600.0
2012-09-25 14:40:00,39.81,39.81,39.73,39.73,79400.0,31.599,31.599,31.5355,31.5355,79400.0
2012-09-25 14:45:00,39.74,39.75,39.62,39.69,151800.0,31.5434,31.5514,31.4482,31.5037,151800.0
2012-09-25 14:50:00,39.7,39.7,39.6,39.62,128200.0,31.5117,31.5117,31.4323,31.4482,128200.0
2012-09-25 14:55:00,39.63,39.64,39.46,39.47,280900.0,31.4561,31.4641,31.3212,31.3291,280900.0
2012-09-25 15:00:00,39.47,39.52,39.38,39.5,287900.0,31.3291,31.3688,31.2577,31.3529,287900.0
2012-09-25 15:05:00,39.5,39.51,39.43,39.43,268800.0,31.3529,31.3609,31.2974,31.2974,268800.0
2012-09-25 15:10:00,39.44,39.45,39.22,39.29,745800.0,31.3053,31.3132,31.1307,31.1862,745800.0
2012-09-25 15:15:00,39.29,39.32,39.24,39.27,301500.0,31.1862,31.2101,31.1466,31.1704,301500.0
2012-09-25 15:20:00,39.27,39.4,39.23,39.36,348900.0,31.1704,31.2736,31.1386,31.2418,348900.0
2012-09-25 15:25:00,39.36,39.43,39.29,39.41,251100.0,31.2418,31.2974,31.1862,31.2815,251100.0
2012-09-25 15:30:00,39.41,39.45,39.38,39.42,381800.0,31.2815,31.3132,31.2577,31.2894,381800.0
2012-09-25 15:35:00,39.42,39.48,39.32,39.32,292600.0,31.2894,31.3371,31.2101,31.2101,292600.0
2012-09-25 15:40:00,39.33,39.42,39.31,39.38,403000.0,31.218,31.2894,31.2021,31.2577,403000.0
2012-09-25 15:45:00,39.4,39.44,39.33,39.35,497200.0,31.2736,31.3053,31.218,31.2339,497200.0
2012-09-25 15:50:00,39.35,39.41,39.31,39.41,459400.0,31.2339,31.2815,31.2021,31.2815,459400.0
2012-09-25 15:55:00,39.41,39.41,39.27,39.32,786000.0,31.2815,31.2815,31.1704,31.2101,786000.0
2012-09-26 09:30:00,39.04,39.07,38.52,38.56,879100.0,30.9878,31.0116,30.5751,30.6068,879100.0
2012-09-26 09:35:00,38.58,38.6,38.21,38.26,644300.0,30.6227,30.6386,30.329,30.3687,644300.0
2012-09-26 09:40:00,38.25,38.25,37.86,38.0,1131900.0,30.3608,30.3608,30.0512,30.1623,1131900.0
2012-09-26 09:45:00,38.0,38.13,37.86,38.07,707000.0,30.1623,30.2655,30.0512,30.2179,707000.0
2012-09-26 09:50:00,38.06,38.37,38.06,38.35,443400.0,30.2099,30.456,30.2099,30.4401,443400.0
2012-09-26 09:55:00,38.35,38.36,38.22,38.3,455800.0,30.4401,30.4481,30.3369,30.4004,455800.0
2012-09-26 10:00:00,38.3,38.42,38.1,38.39,514700.0,30.4004,30.4957,30.2417,30.4719,514700.0
2012-09-26 10:05:00,38.39,38.59,38.31,38.53,540900.0,30.4719,30.6306,30.4084,30.583,540900.0
2012-09-26 10:10:00,38.53,38.72,38.49,38.69,972500.0,30.583,30.7338,30.5513,30.71,972500.0
2012-09-26 10:15:00,38.69,38.69,38.57,38.65,325100.0,30.71,30.71,30.6148,30.6783,325100.0
2012-09-26 10:20:00,38.66,38.71,38.45,38.45,383100.0,30.6862,30.7259,30.5195,30.5195,383100.0
2012-09-26 10:25:00,38.45,38.57,38.43,38.48,247100.0,30.5195,30.6148,30.5036,30.5433,247100.0
2012-09-26 10:30:00,38.48,38.58,38.46,38.56,270400.0,30.5433,30.6227,30.5274,30.6068,270400.0
2012-09-26 10:35:00,38.55,38.58,38.28,38.38,429900.0,30.5989,30.6227,30.3846,30.4639,429900.0
2012-09-26 10:40:00,38.38,38.46,38.32,38.46,300900.0,30.4639,30.5274,30.4163,30.5274,300900.0
2012-09-26 10:45:00,38.45,38.5,38.32,38.4,255800.0,30.5195,30.5592,30.4163,30.4798,255800.0
2012-09-26 10:50:00,38.4,38.57,38.4,38.55,207700.0,30.4798,30.6148,30.4798,30.5989,207700.0
2012-09-26 10:55:00,38.55,38.56,38.4,38.41,212600.0,30.5989,30.6068,30.4798,30.4878,212600.0
2012-09-26 11:00:00,38.42,38.58,38.41,38.45,279800.0,30.4957,30.6227,30.4878,30.5195,279800.0
2012-09-26 11:05:00,38.46,38.7,38.43,38.7,263600.0,30.5274,30.7179,30.5036,30.7179,263600.0
2012-09-26 11:10:00,38.69,38.71,38.6,38.68,298200.0,30.71,30.7259,30.6386,30.7021,298200.0
2012-09-26 11:15:00,38.68,38.86,38.65,38.82,342800.0,30.7021,30.8449,30.6783,30.8132,342800.0
2012-09-26 11:20:00,38.82,38.96,38.8,38.95,223800.0,30.8132,30.9243,30.7973,30.9164,223800.0
2012-09-26 11:25:00,38.95,38.99,38.9,38.95,195200.0,30.9164,30.9481,30.8767,30.9164,195200.0
2012-09-26 11:30:00,38.95,38.96,38.81,38.87,221100.0,30.9164,30.9243,30.8053,30.8529,221100.0
2012-09-26 11:35:00,38.87,38.93,38.85,38.91,140500.0,30.8529,30.9005,30.837,30.8846,140500.0
2012-09-26 11:40:00,38.9,39.1,38.9,39.06,170400.0,30.8767,31.0354,30.8767,31.0037,170400.0
2012-09-26 11:45:00,39.06,39.12,38.99,39.06,205500.0,31.0037,31.0513,30.9481,31.0037,205500.0
2012-09-26 11:50:00,39.06,39.07,38.98,39.03,129200.0,31.0037,31.0116,30.9402,30.9799,129200.0
2012-09-26 11:55:00,39.03,39.09,39.03,39.07,129000.0,30.9799,31.0275,30.9799,31.0116,129000.0
2012-09-26 12:00:00,39.06,39.28,39.04,39.27,215800.0,31.0037,31.1783,30.9878,31.1704,215800.0
2012-09-26 12:05:00,39.28,39.34,39.25,39.32,314700.0,31.1783,31.2259,31.1545,31.2101,314700.0
2012-09-26 12:10:00,39.33,39.5,39.31,39.43,623300.0,31.218,31.3529,31.2021,31.2974,623300.0
2012-09-26 12:15:00,39.42,39.53,39.35,39.4,342800.0,31.2894,31.3767,31.2339,31.2736,342800.0
2012-09-26 12:20:00,39.4,39.47,39.32,39.37,300800.0,31.2736,31.3291,31.2101,31.2497,300800.0
2012-09-26 12:25:00,39.36,39.46,39.33,39.42,185400.0,31.2418,31.3212,31.218,31.2894,185400.0
2012-09-26 12:30:00,39.43,39.47,39.38,39.42,229400.0,31.2974,31.3291,31.2577,31.2894,229400.0
2012-09-26 12:35:00,39.42,39.46,39.41,39.43,95500.0,31.2894,31.3212,31.2815,31.2974,95500.0
2012-09-26 12:40:00,39.43,39.47,39.37,39.39,181500.0,31.2974,31.3291,31.2497,31.2656,181500.0
2012-09-26 12:45:00,39.39,39.46,39.35,39.42,112400.0,31.2656,31.3212,31.2339,31.2894,112400.0
2012-09-26 12:50:00,39.42,39.44,39.35,39.43,106700.0,31.2894,31.3053,31.2339,31.2974,106700.0
2012-09-26 12:55:00,39.42,39.6,39.42,39.54,342200.0,31.2894,31.4323,31.2894,31.3847,342200.0
2012-09-26 13:00:00,39.54,39.63,39.53,39.57,223600.0,31.3847,31.4561,31.3767,31.4085,223600.0
2012-09-26 13:05:00,39.56,39.64,39.51,39.56,148400.0,31.4006,31.4641,31.3609,31.4006,148400.0
2012-09-26 13:10:00,39.55,39.61,39.5,39.58,115500.0,31.3926,31.4402,31.3529,31.4164,115500.0
2012-09-26 13:15:00,39.58,39.65,39.52,39.62,143000.0,31.4164,31.472,31.3688,31.4482,143000.0
2012-09-26 13:20:00,39.61,39.68,39.59,39.67,90500.0,31.4402,31.4958,31.4244,31.4879,90500.0
2012-09-26 13:25:00,39.66,39.82,39.64,39.75,319400.0,31.4799,31.6069,31.4641,31.5514,319400.0
2012-09-26 13:30:00,39.76,39.85,39.72,39.81,194700.0,31.5593,31.6307,31.5276,31.599,194700.0
2012-09-26 13:35:00,39.8,39.85,39.77,39.8,132900.0,31.5911,31.6307,31.5672,31.5911,132900.0
2012-09-26 13:40:00,39.8,39.88,39.79,39.84,125000.0,31.5911,31.6546,31.5831,31.6228,125000.0
2012-09-26 13:45:00,39.84,39.89,39.63,39.66,180900.0,31.6228,31.6625,31.4561,31.4799,180900.0
2012-09-26 13:50:00,39.65,39.68,39.52,39.52,181900.0,31.472,31.4958,31.3688,31.3688,181900.0
2012-09-26 13:55:00,39.52,39.55,39.44,39.45,191400.0,31.3688,31.3926,31.3053,31.3132,191400.0
2012-09-26 14:00:00,39.45,39.72,39.44,39.64,134300.0,31.3132,31.5276,31.3053,31.4641,134300.0
2012-09-26 14:05:00,39.63,39.72,39.59,39.62,120400.0,31.4561,31.5276,31.4244,31.4482,120400.0
2012-09-26 14:10:00,39.62,39.63,39.45,39.53,190900.0,31.4482,31.4561,31.3132,31.3767,190900.0
2012-09-26 14:15:00,39.53,39.66,39.52,39.63,94100.0,31.3767,31.4799,31.3688,31.4561,94100.0
2012-09-26 14:20:00,39.63,39.65,39.56,39.6,67800.0,31.4561,31.472,31.4006,31.4323,67800.0
2012-09-26 14:25:00,39.6,39.69,39.53,39.55,124900.0,31.4323,31.5037,31.3767,31.3926,124900.0
2012-09-26 14:30:00,39.55,39.57,39.41,39.53,188300.0,31.3926,31.4085,31.2815,31.3767,188300.0
2012-09-26 14:35:00,39.52,39.55,39.42,39.51,85300.0,31.3688,31.3926,31.2894,31.3609,85300.0
2012-09-26 14:40:00,39.5,39.54,39.41,39.43,85300.0,31.3529,31.3847,31.2815,31.2974,85300.0
2012-09-26 14:45:00,39.44,39.47,39.38,39.46,108300.0,31.3053,31.3291,31.2577,31.3212,108300.0
2012-09-26 14:50:00,39.45,39.45,39.38,39.41,127600.0,31.3132,31.3132,31.2577,31.2815,127600.0
2012-09-26 14:55:00,39.4,39.42,39.26,39.39,253000.0,31.2736,31.2894,31.1624,31.2656,253000.0
2012-09-26 15:00:00,39.39,39.4,39.29,39.31,102800.0,31.2656,31.2736,31.1862,31.2021,102800.0
2012-09-26 15:05:00,39.3,39.32,39.22,39.26,186400.0,31.1942,31.2101,31.1307,31.1624,186400.0
2012-09-26 15:10:00,39.26,39.3,39.2,39.27,141700.0,31.1624,31.1942,31.1148,31.1704,141700.0
2012-09-26 15:15:00,39.26,39.43,39.26,39.32,226300.0,31.1624,31.2974,31.1624,31.2101,226300.0
2012-09-26 15:20:00,39.31,39.41,39.28,39.3,168600.0,31.2021,31.2815,31.1783,31.1942,168600.0
2012-09-26 15:25:00,39.3,39.34,39.16,39.19,180000.0,31.1942,31.2259,31.0831,31.1069,180000.0
2012-09-26 15:30:00,39.19,39.3,39.18,39.27,254400.0,31.1069,31.1942,31.0989,31.1704,254400.0
2012-09-26 15:35:00,39.26,39.41,39.21,39.37,368900.0,31.1624,31.2815,31.1227,31.2497,368900.0
2012-09-26 15:40:00,39.37,39.4,39.27,39.33,226800.0,31.2497,31.2736,31.1704,31.218,226800.0
2012-09-26 15:45:00,39.32,39.32,39.23,39.26,289500.0,31.2101,31.2101,31.1386,31.1624,289500.0
2012-09-26 15:50:00,39.25,39.35,39.23,39.32,291700.0,31.1545,31.2339,31.1386,31.2101,291700.0
2012-09-26 15:55:00,39.32,39.34,39.28,39.29,576500.0,31.2101,31.2259,31.1783,31.1862,576500.0
2012-09-27 09:30:00,39.79,39.93,39.61,39.63,368400.0,31.5831,31.6942,31.4402,31.4561,368400.0
2012-09-27 09:35:00,39.63,39.73,39.56,39.73,210600.0,31.4561,31.5355,31.4006,31.5355,210600.0
2012-09-27 09:40:00,39.73,39.74,39.47,39.51,143300.0,31.5355,31.5434,31.3291,31.3609,143300.0
2012-09-27 09:45:00,39.49,39.58,39.41,39.57,344900.0,31.345,31.4164,31.2815,31.4085,344900.0
2012-09-27 09:50:00,39.58,39.62,39.44,39.44,221400.0,31.4164,31.4482,31.3053,31.3053,221400.0
2012-09-27 09:55:00,39.43,39.5,39.35,39.38,183900.0,31.2974,31.3529,31.2339,31.2577,183900.0
2012-09-27 10:00:00,39.38,39.47,39.23,39.25,198400.0,31.2577,31.3291,31.1386,31.1545,198400.0
2012-09-27 10:05:00,39.25,39.35,39.15,39.29,201700.0,31.1545,31.2339,31.0751,31.1862,201700.0
2012-09-27 10:10:00,39.29,39.38,39.23,39.35,199400.0,31.1862,31.2577,31.1386,31.2339,199400.0
2012-09-27 10:15:00,39.37,39.53,39.35,39.51,128700.0,31.2497,31.3767,31.2339,31.3609,128700.0
2012-09-27 10:20:00,39.5,39.58,39.48,39.51,172800.0,31.3529,31.4164,31.3371,31.3609,172800.0
2012-09-27 10:25:00,39.52,39.57,39.49,39.52,135800.0,31.3688,31.4085,31.345,31.3688,135800.0
2012-09-27 10:30:00,39.51,39.54,39.46,39.54,86000.0,31.3609,31.3847,31.3212,31.3847,86000.0
2012-09-27 10:35:00,39.53,39.53,39.41,39.47,198600.0,31.3767,31.3767,31.2815,31.3291,198600.0
2012-09-27 10:40:00,39.48,39.49,39.42,39.43,169800.0,31.3371,31.345,31.2894,31.2974,169800.0
2012-09-27 10:45:00,39.43,39.57,39.41,39.55,135600.0,31.2974,31.4085,31.2815,31.3926,135600.0
2012-09-27 10:50:00,39.54,39.72,39.54,39.66,230000.0,31.3847,31.5276,31.3847,31.4799,230000.0
2012-09-27 10:55:00,39.66,39.77,39.64,39.67,281800.0,31.4799,31.5672,31.4641,31.4879,281800.0
2012-09-27 11:00:00,39.67,39.73,39.65,39.69,160900.0,31.4879,31.5355,31.472,31.5037,160900.0
2012-09-27 11:05:00,39.69,39.69,39.57,39.58,122000.0,31.5037,31.5037,31.4085,31.4164,122000.0
2012-09-27 11:10:00,39.57,39.62,39.54,39.59,134100.0,31.4085,31.4482,31.3847,31.4244,134100.0
2012-09-27 11:15:00,39.58,39.62,39.55,39.59,79400.0,31.4164,31.4482,31.3926,31.4244,79400.0
2012-09-27 11:20:00,39.58,39.64,39.49,39.52,145600.0,31.4164,31.4641,31.345,31.3688,145600.0
2012-09-27 11:25:00,39.52,39.54,39.44,39.53,146800.0,31.3688,31.3847,31.3053,31.3767,146800.0
2012-09-27 11:30:00,39.54,39.55,39.47,39.52,99800.0,31.3847,31.3926,31.3291,31.3688,99800.0
2012-09-27 11:35:00,39.52,39.6,39.51,39.52,113500.0,31.3688,31.4323,31.3609,31.3688,113500.0
2012-09-27 11:40:00,39.52,39.71,39.52,39.66,192000.0,31.3688,31.5196,31.3688,31.4799,192000.0
2012-09-27 11:45:00,39.68,39.71,39.65,39.7,118200.0,31.4958,31.5196,31.472,31.5117,118200.0
2012-09-27 11:50:00,39.71,39.78,39.7,39.74,64500.0,31.5196,31.5752,31.5117,31.5434,64500.0
2012-09-27 11:55:00,39.74,39.9,39.73,39.87,188300.0,31.5434,31.6704,31.5355,31.6466,188300.0
2012-09-27 12:00:00,39.87,39.93,39.82,39.93,113800.0,31.6466,31.6942,31.6069,31.6942,113800.0
2012-09-27 12:05:00,39.94,40.02,39.86,39.87,234700.0,31.7022,31.7657,31.6387,31.6466,234700.0
2012-09-27 12:10:00,39.87,39.93,39.81,39.81,117900.0,31.6466,31.6942,31.599,31.599,117900.0
2012-09-27 12:15:00,39.81,39.89,39.79,39.85,93700.0,31.599,31.6625,31.5831,31.6307,93700.0
2012-09-27 12:20:00,39.86,39.87,39.78,39.83,88200.0,31.6387,31.6466,31.5752,31.6149,88200.0
2012-09-27 12:25:00,39.83,39.97,39.82,39.93,160700.0,31.6149,31.726,31.6069,31.6942,160700.0
2012-09-27 12:30:00,39.93,39.95,39.85,39.87,87200.0,31.6942,31.7101,31.6307,31.6466,87200.0
2012-09-27 12:35:00,39.87,39.87,39.81,39.86,72500.0,31.6466,31.6466,31.599,31.6387,72500.0
2012-09-27 12:40:00,39.86,39.86,39.75,39.77,118100.0,31.6387,31.6387,31.5514,31.5672,118100.0
2012-09-27 12:45:00,39.77,39.87,39.77,39.78,115100.0,31.5672,31.6466,31.5672,31.5752,115100.0
2012-09-27 12:50:00,39.78,39.82,39.76,39.77,81700.0,31.5752,31.6069,31.5593,31.5672,81700.0
2012-09-27 12:55:00,39.76,39.84,39.76,39.83,87300.0,31.5593,31.6228,31.5593,31.6149,87300.0
2012-09-27 13:00:00,39.83,39.87,39.8,39.85,62000.0,31.6149,31.6466,31.5911,31.6307,62000.0
2012-09-27 13:05:00,39.84,39.88,39.81,39.83,156100.0,31.6228,31.6546,31.599,31.6149,156100.0
2012-09-27 13:10:00,39.83,39.87,39.8,39.87,87600.0,31.6149,31.6466,31.5911,31.6466,87600.0
2012-09-27 13:15:00,39.86,39.95,39.86,39.92,58900.0,31.6387,31.7101,31.6387,31.6863,58900.0
2012-09-27 13:20:00,39.92,39.92,39.88,39.9,62800.0,31.6863,31.6863,31.6546,31.6704,62800.0
2012-09-27 13:25:00,39.9,39.95,39.89,39.91,101200.0,31.6704,31.7101,31.6625,31.6784,101200.0
2012-09-27 13:30:00,39.91,39.94,39.89,39.93,96800.0,31.6784,31.7022,31.6625,31.6942,96800.0
2012-09-27 13:35:00,39.93,40.01,39.93,40.0,92500.0,31.6942,31.7577,31.6942,31.7498,92500.0
2012-09-27 13:40:00,40.0,40.11,39.99,40.02,235300.0,31.7498,31.8371,31.7419,31.7657,235300.0
2012-09-27 13:45:00,40.02,40.06,39.98,39.98,98600.0,31.7657,31.7974,31.7339,31.7339,98600.0
2012-09-27 13:50:00,39.99,39.99,39.9,39.9,59900.0,31.7419,31.7419,31.6704,31.6704,59900.0
2012-09-27 13:55:00,39.9,39.92,39.88,39.91,91800.0,31.6704,31.6863,31.6546,31.6784,91800.0
2012-09-27 14:00:00,39.91,39.96,39.89,39.91,66700.0,31.6784,31.7181,31.6625,31.6784,66700.0
2012-09-27 14:05:00,39.9,39.97,39.9,39.93,64600.0,31.6704,31.726,31.6704,31.6942,64600.0
2012-09-27 14:10:00,39.92,40.01,39.91,40.0,69500.0,31.6863,31.7577,31.6784,31.7498,69500.0
2012-09-27 14:15:00,40.01,40.06,39.98,40.05,99400.0,31.7577,31.7974,31.7339,31.7895,99400.0
2012-09-27 14:20:00,40.05,40.07,40.03,40.06,99900.0,31.7895,31.8054,31.7736,31.7974,99900.0
2012-09-27 14:25:00,40.06,40.07,40.01,40.03,69200.0,31.7974,31.8054,31.7577,31.7736,69200.0
2012-09-27 14:30:00,40.03,40.03,40.0,40.03,63500.0,31.7736,31.7736,31.7498,31.7736,63500.0
2012-09-27 14:35:00,40.02,40.03,39.98,40.0,85900.0,31.7657,31.7736,31.7339,31.7498,85900.0
2012-09-27 14:40:00,40.01,40.01,39.94,39.99,89000.0,31.7577,31.7577,31.7022,31.7419,89000.0
2012-09-27 14:45:00,39.99,40.03,39.99,40.01,66100.0,31.7419,31.7736,31.7419,31.7577,66100.0
2012-09-27 14:50:00,40.01,40.05,39.93,39.94,109700.0,31.7577,31.7895,31.6942,31.7022,109700.0
2012-09-27 14:55:00,39.94,39.97,39.93,39.95,64100.0,31.7022,31.726,31.6942,31.7101,64100.0
2012-09-27 15:00:00,39.95,40.03,39.9,40.02,142300.0,31.7101,31.7736,31.6704,31.7657,142300.0
2012-09-27 15:05:00,40.02,40.06,40.02,40.05,113700.0,31.7657,31.7974,31.7657,31.7895,113700.0
2012-09-27 15:10:00,40.04,40.09,40.04,40.07,131700.0,31.7816,31.8212,31.7816,31.8054,131700.0
2012-09-27 15:15:00,40.06,40.09,40.04,40.06,200700.0,31.7974,31.8212,31.7816,31.7974,200700.0
2012-09-27 15:20:00,40.06,40.09,40.05,40.06,82900.0,31.7974,31.8212,31.7895,31.7974,82900.0
2012-09-27 15:25:00,40.06,40.13,40.06,40.11,151300.0,31.7974,31.853,31.7974,31.8371,151300.0
2012-09-27 15:30:00,40.11,40.24,40.11,40.21,240000.0,31.8371,31.9403,31.8371,31.9165,240000.0
2012-09-27 15:35:00,40.21,40.22,40.17,40.17,174900.0,31.9165,31.9244,31.8847,31.8847,174900.0
2012-09-27 15:40:00,40.17,40.21,40.13,40.13,262800.0,31.8847,31.9165,31.853,31.853,262800.0
2012-09-27 15:45:00,40.13,40.13,40.04,40.08,309000.0,31.853,31.853,31.7816,31.8133,309000.0
2012-09-27 15:50:00,40.07,40.1,40.04,40.07,270100.0,31.8054,31.8292,31.7816,31.8054,270100.0
2012-09-27 15:55:00,40.06,40.12,40.04,40.09,574600.0,31.7974,31.8451,31.7816,31.8212,574600.0
2012-09-28 09:30:00,39.88,39.93,39.71,39.74,369900.0,31.6546,31.6942,31.5196,31.5434,369900.0
2012-09-28 09:35:00,39.74,40.09,39.71,39.95,235400.0,31.5434,31.8212,31.5196,31.7101,235400.0
2012-09-28 09:40:00,39.95,40.07,39.8,39.83,192200.0,31.7101,31.8054,31.5911,31.6149,192200.0
2012-09-28 09:45:00,39.82,39.84,39.6,39.69,232500.0,31.6069,31.6228,31.4323,31.5037,232500.0
2012-09-28 09:50:00,39.69,39.69,39.56,39.61,198900.0,31.5037,31.5037,31.4006,31.4402,198900.0
2012-09-28 09:55:00,39.59,39.69,39.47,39.55,435100.0,31.4244,31.5037,31.3291,31.3926,435100.0
2012-09-28 10:00:00,39.55,39.71,39.54,39.66,216300.0,31.3926,31.5196,31.3847,31.4799,216300.0
2012-09-28 10:05:00,39.66,39.76,39.64,39.7,215400.0,31.4799,31.5593,31.4641,31.5117,215400.0
2012-09-28 10:10:00,39.7,39.74,39.61,39.63,197000.0,31.5117,31.5434,31.4402,31.4561,197000.0
2012-09-28 10:15:00,39.64,39.65,39.48,39.56,249800.0,31.4641,31.472,31.3371,31.4006,249800.0
2012-09-28 10:20:00,39.55,39.58,39.47,39.48,186300.0,31.3926,31.4164,31.3291,31.3371,186300.0
2012-09-28 10:25:00,39.49,39.52,39.37,39.48,302700.0,31.345,31.3688,31.2497,31.3371,302700.0
2012-09-28 10:30:00,39.47,39.55,39.45,39.51,190600.0,31.3291,31.3926,31.3132,31.3609,190600.0
2012-09-28 10:35:00,39.5,39.64,39.48,39.64,170300.0,31.3529,31.4641,31.3371,31.4641,170300.0
2012-09-28 10:40:00,39.63,39.67,39.58,39.58,159400.0,31.4561,31.4879,31.4164,31.4164,159400.0
2012-09-28 10:45:00,39.58,39.66,39.57,39.59,213900.0,31.4164,31.4799,31.4085,31.4244,213900.0
2012-09-28 10:50:00,39.6,39.63,39.54,39.57,148100.0,31.4323,31.4561,31.3847,31.4085,148100.0
2012-09-28 10:55:00,39.57,39.6,39.49,39.59,109200.0,31.4085,31.4323,31.345,31.4244,109200.0
2012-09-28 11:00:00,39.58,39.6,39.52,39.59,103000.0,31.4164,31.4323,31.3688,31.4244,103000.0
2012-09-28 11:05:00,39.61,39.62,39.53,39.59,105200.0,31.4402,31.4482,31.3767,31.4244,105200.0
2012-09-28 11:10:00,39.58,39.58,39.44,39.44,131700.0,31.4164,31.4164,31.3053,31.3053,131700.0
2012-09-28 11:15:00,39.45,39.51,39.44,39.46,79700.0,31.3132,31.3609,31.3053,31.3212,79700.0
2012-09-28 11:20:00,39.44,39.46,39.35,39.35,143700.0,31.3053,31.3212,31.2339,31.2339,143700.0
2012-09-28 11:25:00,39.35,39.38,39.24,39.25,236100.0,31.2339,31.2577,31.1466,31.1545,236100.0
2012-09-28 11:30:00,39.25,39.34,39.23,39.23,151400.0,31.1545,31.2259,31.1386,31.1386,151400.0
2012-09-28 11:35:00,39.22,39.25,39.15,39.22,202200.0,31.1307,31.1545,31.0751,31.1307,202200.0
2012-09-28 11:40:00,39.21,39.31,39.21,39.28,124900.0,31.1227,31.2021,31.1227,31.1783,124900.0
2012-09-28 11:45:00,39.28,39.45,39.28,39.41,138800.0,31.1783,31.3132,31.1783,31.2815,138800.0
2012-09-28 11:50:00,39.4,39.41,39.28,39.34,95900.0,31.2736,31.2815,31.1783,31.2259,95900.0
2012-09-28 11:55:00,39.35,39.41,39.31,39.4,111400.0,31.2339,31.2815,31.2021,31.2736,111400.0
2012-09-28 12:00:00,39.4,39.54,39.38,39.46,216300.0,31.2736,31.3847,31.2577,31.3212,216300.0
2012-09-28 12:05:00,39.47,39.59,39.47,39.55,217400.0,31.3291,31.4244,31.3291,31.3926,217400.0
2012-09-28 12:10:00,39.55,39.68,39.55,39.59,176000.0,31.3926,31.4958,31.3926,31.4244,176000.0
2012-09-28 12:15:00,39.6,39.69,39.59,39.6,106100.0,31.4323,31.5037,31.4244,31.4323,106100.0
2012-09-28 12:20:00,39.6,39.62,39.49,39.49,104700.0,31.4323,31.4482,31.345,31.345,104700.0
2012-09-28 12:25:00,39.49,39.5,39.36,39.44,132400.0,31.345,31.3529,31.2418,31.3053,132400.0
2012-09-28 12:30:00,39.44,39.51,39.41,39.42,80300.0,31.3053,31.3609,31.2815,31.2894,80300.0
2012-09-28 12:35:00,39.43,39.45,39.36,39.4,91600.0,31.2974,31.3132,31.2418,31.2736,91600.0
2012-09-28 12:40:00,39.4,39.4,39.34,39.35,58300.0,31.2736,31.2736,31.2259,31.2339,58300.0
2012-09-28 12:45:00,39.34,39.37,39.32,39.33,53600.0,31.2259,31.2497,31.2101,31.218,53600.0
2012-09-28 12:50:00,39.33,39.39,39.33,39.37,108800.0,31.218,31.2656,31.218,31.2497,108800.0
2012-09-28 12:55:00,39.36,39.41,39.34,39.39,224700.0,31.2418,31.2815,31.2259,31.2656,224700.0
2012-09-28 13:00:00,39.39,39.45,39.39,39.42,49700.0,31.2656,31.3132,31.2656,31.2894,49700.0
2012-09-28 13:05:00,39.43,39.44,39.36,39.39,131300.0,31.2974,31.3053,31.2418,31.2656,131300.0
2012-09-28 13:10:00,39.38,39.44,39.31,39.38,145800.0,31.2577,31.3053,31.2021,31.2577,145800.0
2012-09-28 13:15:00,39.39,39.42,39.35,39.36,79700.0,31.2656,31.2894,31.2339,31.2418,79700.0
2012-09-28 13:20:00,39.37,39.47,39.35,39.45,64700.0,31.2497,31.3291,31.2339,31.3132,64700.0
2012-09-28 13:25:00,39.46,39.5,39.42,39.49,60100.0,31.3212,31.3529,31.2894,31.345,60100.0
2012-09-28 13:30:00,39.48,39.5,39.45,39.5,49200.0,31.3371,31.3529,31.3132,31.3529,49200.0
2012-09-28 13:35:00,39.49,39.6,39.49,39.6,85200.0,31.345,31.4323,31.345,31.4323,85200.0
2012-09-28 13:40:00,39.61,39.62,39.55,39.56,95800.0,31.4402,31.4482,31.3926,31.4006,95800.0
2012-09-28 13:45:00,39.56,39.58,39.53,39.55,57900.0,31.4006,31.4164,31.3767,31.3926,57900.0
2012-09-28 13:50:00,39.55,39.55,39.51,39.53,59100.0,31.3926,31.3926,31.3609,31.3767,59100.0
2012-09-28 13:55:00,39.53,39.57,39.5,39.51,74700.0,31.3767,31.4085,31.3529,31.3609,74700.0
2012-09-28 14:00:00,39.52,39.56,39.5,39.51,100000.0,31.3688,31.4006,31.3529,31.3609,100000.0
2012-09-28 14:05:00,39.5,39.54,39.47,39.5,86400.0,31.3529,31.3847,31.3291,31.3529,86400.0
2012-09-28 14:10:00,39.49,39.58,39.49,39.58,66000.0,31.345,31.4164,31.345,31.4164,66000.0
2012-09-28 14:15:00,39.58,39.59,39.51,39.55,38100.0,31.4164,31.4244,31.3609,31.3926,38100.0
2012-09-28 14:20:00,39.55,39.57,39.49,39.52,49900.0,31.3926,31.4085,31.345,31.3688,49900.0
2012-09-28 14:25:00,39.51,39.55,39.49,39.49,53800.0,31.3609,31.3926,31.345,31.345,53800.0
2012-09-28 14:30:00,39.5,39.53,39.44,39.52,59400.0,31.3529,31.3767,31.3053,31.3688,59400.0
2012-09-28 14:35:00,39.52,39.53,39.47,39.52,70600.0,31.3688,31.3767,31.3291,31.3688,70600.0
2012-09-28 14:40:00,39.52,39.54,39.45,39.49,194500.0,31.3688,31.3847,31.3132,31.345,194500.0
2012-09-28 14:45:00,39.48,39.55,39.48,39.53,114700.0,31.3371,31.3926,31.3371,31.3767,114700.0
2012-09-28 14:50:00,39.53,39.53,39.45,39.45,64800.0,31.3767,31.3767,31.3132,31.3132,64800.0
2012-09-28 14:55:00,39.45,39.54,39.45,39.49,64900.0,31.3132,31.3847,31.3132,31.345,64900.0
2012-09-28 15:00:00,39.49,39.51,39.42,39.45,121400.0,31.345,31.3609,31.2894,31.3132,121400.0
2012-09-28 15:05:00,39.45,39.52,39.43,39.51,134700.0,31.3132,31.3688,31.2974,31.3609,134700.0
2012-09-28 15:10:00,39.51,39.56,39.5,39.55,111700.0,31.3609,31.4006,31.3529,31.3926,111700.0
2012-09-28 15:15:00,39.55,39.59,39.48,39.49,82700.0,31.3926,31.4244,31.3371,31.345,82700.0
2012-09-28 15:20:00,39.49,39.58,39.49,39.55,80600.0,31.345,31.4164,31.345,31.3926,80600.0
2012-09-28 15:25:00,39.56,39.57,39.5,39.54,99300.0,31.4006,31.4085,31.3529,31.3847,99300.0
2012-09-28 15:30:00,39.54,39.59,39.47,39.49,151400.0,31.3847,31.4244,31.3291,31.345,151400.0
2012-09-28 15:35:00,39.49,39.54,39.45,39.5,171400.0,31.345,31.3847,31.3132,31.3529,171400.0
2012-09-28 15:40:00,39.5,39.57,39.49,39.56,300800.0,31.3529,31.4085,31.345,31.4006,300800.0
2012-09-28 15:45:00,39.56,39.64,39.55,39.55,341000.0,31.4006,31.4641,31.3926,31.3926,341000.0
2012-09-28 15:50:00,39.55,39.61,39.55,39.59,677300.0,31.3926,31.4402,31.3926,31.4244,677300.0
2012-09-28 15:55:00,39.58,39.6,39.56,39.57,685800.0,31.4164,31.4323,31.4006,31.4085,685800.0
2012-10-01 09:30:00,40.21,40.34,39.95,40.27,364300.0,31.9165,32.0197,31.7101,31.9641,364300.0
2012-10-01 09:35:00,40.25,40.31,40.1,40.14,200100.0,31.9482,31.9959,31.8292,31.8609,200100.0
2012-10-01 09:40:00,40.15,40.19,40.09,40.15,110500.0,31.8689,31.9006,31.8212,31.8689,110500.0
2012-10-01 09:45:00,40.15,40.27,40.13,40.23,206600.0,31.8689,31.9641,31.853,31.9324,206600.0
2012-10-01 09:50:00,40.23,40.25,40.09,40.12,239900.0,31.9324,31.9482,31.8212,31.8451,239900.0
2012-10-01 09:55:00,40.13,40.2,40.08,40.17,131200.0,31.853,31.9086,31.8133,31.8847,131200.0
2012-10-01 10:00:00,40.16,40.57,40.16,40.49,489000.0,31.8768,32.2022,31.8768,32.1387,489000.0
2012-10-01 10:05:00,40.49,40.59,40.46,40.54,312400.0,32.1387,32.2181,32.1149,32.1784,312400.0
2012-10-01 10:10:00,40.54,40.57,40.39,40.56,315900.0,32.1784,32.2022,32.0594,32.1943,315900.0
2012-10-01 10:15:00,40.54,40.56,40.47,40.51,247600.0,32.1784,32.1943,32.1229,32.1546,247600.0
2012-10-01 10:20:00,40.5,40.53,40.28,40.31,197700.0,32.1467,32.1705,31.9721,31.9959,197700.0
2012-10-01 10:25:00,40.32,40.32,40.23,40.29,116800.0,32.0038,32.0038,31.9324,31.98,116800.0
2012-10-01 10:30:00,40.29,40.3,40.14,40.2,164200.0,31.98,31.9879,31.8609,31.9086,164200.0
2012-10-01 10:35:00,40.2,40.3,40.2,40.29,128900.0,31.9086,31.9879,31.9086,31.98,128900.0
2012-10-01 10:40:00,40.29,40.29,40.03,40.09,195600.0,31.98,31.98,31.7736,31.8212,195600.0
2012-10-01 10:45:00,40.08,40.11,39.97,39.98,160600.0,31.8133,31.8371,31.726,31.7339,160600.0
2012-10-01 10:50:00,39.98,40.04,39.97,40.02,124100.0,31.7339,31.7816,31.726,31.7657,124100.0
2012-10-01 10:55:00,40.02,40.04,39.92,40.01,239700.0,31.7657,31.7816,31.6863,31.7577,239700.0
2012-10-01 11:00:00,40.0,40.14,40.0,40.12,211600.0,31.7498,31.8609,31.7498,31.8451,211600.0
2012-10-01 11:05:00,40.12,40.14,40.06,40.1,79900.0,31.8451,31.8609,31.7974,31.8292,79900.0
2012-10-01 11:10:00,40.09,40.18,40.08,40.15,87600.0,31.8212,31.8927,31.8133,31.8689,87600.0
2012-10-01 11:15:00,40.16,40.16,40.07,40.08,82600.0,31.8768,31.8768,31.8054,31.8133,82600.0
2012-10-01 11:20:00,40.07,40.22,40.07,40.2,108700.0,31.8054,31.9244,31.8054,31.9086,108700.0
2012-10-01 11:25:00,40.21,40.3,40.2,40.27,107000.0,31.9165,31.9879,31.9086,31.9641,107000.0
2012-10-01 11:30:00,40.27,40.3,40.24,40.26,223800.0,31.9641,31.9879,31.9403,31.9562,223800.0
2012-10-01 11:35:00,40.27,40.32,40.23,40.26,403600.0,31.9641,32.0038,31.9324,31.9562,403600.0
2012-10-01 11:40:00,40.26,40.29,40.22,40.24,69000.0,31.9562,31.98,31.9244,31.9403,69000.0
2012-10-01 11:45:00,40.24,40.27,40.19,40.23,83000.0,31.9403,31.9641,31.9006,31.9324,83000.0
2012-10-01 11:50:00,40.23,40.34,40.23,40.3,159700.0,31.9324,32.0197,31.9324,31.9879,159700.0
2012-10-01 11:55:00,40.3,40.32,40.21,40.26,128900.0,31.9879,32.0038,31.9165,31.9562,128900.0
2012-10-01 12:00:00,40.26,40.27,40.23,40.26,69500.0,31.9562,31.9641,31.9324,31.9562,69500.0
2012-10-01 12:05:00,40.26,40.3,40.26,40.3,50200.0,31.9562,31.9879,31.9562,31.9879,50200.0
2012-10-01 12:10:00,40.3,40.4,40.3,40.38,131800.0,31.9879,32.0673,31.9879,32.0514,131800.0
2012-10-01 12:15:00,40.39,40.39,40.34,40.38,113700.0,32.0594,32.0594,32.0197,32.0514,113700.0
2012-10-01 12:20:00,40.37,40.41,40.36,40.39,58500.0,32.0435,32.0752,32.0356,32.0594,58500.0
2012-10-01 12:25:00,40.4,40.43,40.37,40.4,60200.0,32.0673,32.0911,32.0435,32.0673,60200.0
2012-10-01 12:30:00,40.41,40.48,40.37,40.38,173900.0,32.0752,32.1308,32.0435,32.0514,173900.0
2012-10-01 12:35:00,40.38,40.41,40.33,40.35,73800.0,32.0514,32.0752,32.0117,32.0276,73800.0
2012-10-01 12:40:00,40.34,40.44,40.34,40.41,102500.0,32.0197,32.0991,32.0197,32.0752,102500.0
2012-10-01 12:45:00,40.41,40.45,40.3,40.33,168900.0,32.0752,32.107,31.9879,32.0117,168900.0
2012-10-01 12:50:00,40.33,40.35,40.21,40.25,109700.0,32.0117,32.0276,31.9165,31.9482,109700.0
2012-10-01 12:55:00,40.25,40.32,40.25,40.3,43800.0,31.9482,32.0038,31.9482,31.9879,43800.0
2012-10-01 13:00:00,40.3,40.33,40.19,40.21,98000.0,31.9879,32.0117,31.9006,31.9165,98000.0
2012-10-01 13:05:00,40.21,40.3,40.19,40.2,66700.0,31.9165,31.9879,31.9006,31.9086,66700.0
2012-10-01 13:10:00,40.19,40.19,40.03,40.15,107000.0,31.9006,31.9006,31.7736,31.8689,107000.0
2012-10-01 13:15:00,40.14,40.21,40.07,40.17,117500.0,31.8609,31.9165,31.8054,31.8847,117500.0
2012-10-01 13:20:00,40.16,40.19,40.09,40.13,131600.0,31.8768,31.9006,31.8212,31.853,131600.0
2012-10-01 13:25:00,40.12,40.25,40.11,40.25,91400.0,31.8451,31.9482,31.8371,31.9482,91400.0
2012-10-01 13:30:00,40.23,40.24,40.15,40.21,67300.0,31.9324,31.9403,31.8689,31.9165,67300.0
2012-10-01 13:35:00,40.21,40.25,40.2,40.2,77100.0,31.9165,31.9482,31.9086,31.9086,77100.0
2012-10-01 13:40:00,40.19,40.25,40.14,40.21,89000.0,31.9006,31.9482,31.8609,31.9165,89000.0
2012-10-01 13:45:00,40.2,40.28,40.2,40.25,62600.0,31.9086,31.9721,31.9086,31.9482,62600.0
2012-10-01 13:50:00,40.26,40.34,40.24,40.32,113400.0,31.9562,32.0197,31.9403,32.0038,113400.0
2012-10-01 13:55:00,40.33,40.34,40.27,40.3,57000.0,32.0117,32.0197,31.9641,31.9879,57000.0
2012-10-01 14:00:00,40.29,40.31,40.23,40.31,69700.0,31.98,31.9959,31.9324,31.9959,69700.0
2012-10-01 14:05:00,40.3,40.3,40.24,40.28,64400.0,31.9879,31.9879,31.9403,31.9721,64400.0
2012-10-01 14:10:00,40.28,40.3,40.23,40.25,92200.0,31.9721,31.9879,31.9324,31.9482,92200.0
2012-10-01 14:15:00,40.25,40.27,40.14,40.2,85800.0,31.9482,31.9641,31.8609,31.9086,85800.0
2012-10-01 14:20:00,40.2,40.22,40.13,40.19,70100.0,31.9086,31.9244,31.853,31.9006,70100.0
2012-10-01 14:25:00,40.19,40.19,40.1,40.14,61600.0,31.9006,31.9006,31.8292,31.8609,61600.0
2012-10-01 14:30:00,40.13,40.18,40.1,40.12,55000.0,31.853,31.8927,31.8292,31.8451,55000.0
2012-10-01 14:35:00,40.12,40.18,40.12,40.14,56000.0,31.8451,31.8927,31.8451,31.8609,56000.0
2012-10-01 14:40:00,40.14,40.17,40.13,40.15,35600.0,31.8609,31.8847,31.853,31.8689,35600.0
2012-10-01 14:45:00,40.15,40.16,40.12,40.15,47300.0,31.8689,31.8768,31.8451,31.8689,47300.0
2012-10-01 14:50:00,40.15,40.15,40.12,40.12,28300.0,31.8689,31.8689,31.8451,31.8451,28300.0
2012-10-01 14:55:00,40.13,40.15,40.1,40.13,55500.0,31.853,31.8689,31.8292,31.853,55500.0
2012-10-01 15:00:00,40.13,40.13,40.03,40.03,72600.0,31.853,31.853,31.7736,31.7736,72600.0
2012-10-01 15:05:00,40.03,40.07,40.01,40.05,173200.0,31.7736,31.8054,31.7577,31.7895,173200.0
2012-10-01 15:10:00,40.04,40.05,39.88,39.89,169500.0,31.7816,31.7895,31.6546,31.6625,169500.0
2012-10-01 15:15:00,39.88,39.93,39.85,39.86,231100.0,31.6546,31.6942,31.6307,31.6387,231100.0
2012-10-01 15:20:00,39.85,39.86,39.76,39.76,189200.0,31.6307,31.6387,31.5593,31.5593,189200.0
2012-10-01 15:25:00,39.76,39.84,39.72,39.83,233300.0,31.5593,31.6228,31.5276,31.6149,233300.0
2012-10-01 15:30:00,39.82,39.86,39.79,39.84,225000.0,31.6069,31.6387,31.5831,31.6228,225000.0
2012-10-01 15:35:00,39.84,39.87,39.76,39.78,320800.0,31.6228,31.6466,31.5593,31.5752,320800.0
2012-10-01 15:40:00,39.77,39.92,39.77,39.83,188400.0,31.5672,31.6863,31.5672,31.6149,188400.0
2012-10-01 15:45:00,39.83,39.9,39.77,39.86,227400.0,31.6149,31.6704,31.5672,31.6387,227400.0
2012-10-01 15:50:00,39.86,39.9,39.77,39.82,241200.0,31.6387,31.6704,31.5672,31.6069,241200.0
2012-10-01 15:55:00,39.81,39.9,39.8,39.85,333000.0,31.599,31.6704,31.5911,31.6307,333000.0
2012-10-02 09:30:00,39.95,40.34,39.95,40.25,438900.0,31.7101,32.0197,31.7101,31.9482,438900.0
2012-10-02 09:35:00,40.25,40.3,39.9,40.11,328900.0,31.9482,31.9879,31.6704,31.8371,328900.0
2012-10-02 09:40:00,40.12,40.12,39.9,40.04,198800.0,31.8451,31.8451,31.6704,31.7816,198800.0
2012-10-02 09:45:00,40.04,40.17,40.02,40.09,192500.0,31.7816,31.8847,31.7657,31.8212,192500.0
2012-10-02 09:50:00,40.09,40.11,39.99,40.05,111000.0,31.8212,31.8371,31.7419,31.7895,111000.0
2012-10-02 09:55:00,40.05,40.06,39.91,39.94,136300.0,31.7895,31.7974,31.6784,31.7022,136300.0
2012-10-02 10:00:00,39.94,39.95,39.72,39.74,202000.0,31.7022,31.7101,31.5276,31.5434,202000.0
2012-10-02 10:05:00,39.74,39.85,39.7,39.83,106900.0,31.5434,31.6307,31.5117,31.6149,106900.0
2012-10-02 10:10:00,39.82,39.96,39.79,39.94,149900.0,31.6069,31.7181,31.5831,31.7022,149900.0
2012-10-02 10:15:00,39.94,39.99,39.86,39.97,103300.0,31.7022,31.7419,31.6387,31.726,103300.0
2012-10-02 10:20:00,39.98,40.12,39.97,40.09,121700.0,31.7339,31.8451,31.726,31.8212,121700.0
2012-10-02 10:25:00,40.08,40.16,40.05,40.11,117900.0,31.8133,31.8768,31.7895,31.8371,117900.0
2012-10-02 10:30:00,40.12,40.21,40.1,40.16,160400.0,31.8451,31.9165,31.8292,31.8768,160400.0
2012-10-02 10:35:00,40.17,40.22,40.11,40.11,114800.0,31.8847,31.9244,31.8371,31.8371,114800.0
2012-10-02 10:40:00,40.11,40.12,39.98,39.98,194300.0,31.8371,31.8451,31.7339,31.7339,194300.0
2012-10-02 10:45:00,40.0,40.03,39.88,39.89,355800.0,31.7498,31.7736,31.6546,31.6625,355800.0
2012-10-02 10:50:00,39.89,39.95,39.84,39.86,175300.0,31.6625,31.7101,31.6228,31.6387,175300.0
2012-10-02 10:55:00,39.85,39.94,39.79,39.81,428100.0,31.6307,31.7022,31.5831,31.599,428100.0
2012-10-02 11:00:00,39.81,39.83,39.69,39.77,391800.0,31.599,31.6149,31.5037,31.5672,391800.0
2012-10-02 11:05:00,39.76,39.82,39.7,39.74,401100.0,31.5593,31.6069,31.5117,31.5434,401100.0
2012-10-02 11:10:00,39.73,39.83,39.72,39.82,92100.0,31.5355,31.6149,31.5276,31.6069,92100.0
2012-10-02 11:15:00,39.81,39.85,39.77,39.78,279400.0,31.599,31.6307,31.5672,31.5752,279400.0
2012-10-02 11:20:00,39.79,39.79,39.62,39.66,173200.0,31.5831,31.5831,31.4482,31.4799,173200.0
2012-10-02 11:25:00,39.67,39.75,39.67,39.71,87100.0,31.4879,31.5514,31.4879,31.5196,87100.0
2012-10-02 11:30:00,39.71,39.81,39.65,39.66,189500.0,31.5196,31.599,31.472,31.4799,189500.0
2012-10-02 11:35:00,39.66,39.7,39.4,39.44,474000.0,31.4799,31.5117,31.2736,31.3053,474000.0
2012-10-02 11:40:00,39.44,39.55,39.36,39.53,258400.0,31.3053,31.3926,31.2418,31.3767,258400.0
2012-10-02 11:45:00,39.53,39.53,39.44,39.5,89000.0,31.3767,31.3767,31.3053,31.3529,89000.0
2012-10-02 11:50:00,39.5,39.61,39.47,39.54,148500.0,31.3529,31.4402,31.3291,31.3847,148500.0
2012-10-02 11:55:00,39.54,39.54,39.44,39.49,189300.0,31.3847,31.3847,31.3053,31.345,189300.0
2012-10-02 12:00:00,39.5,39.59,39.47,39.54,231400.0,31.3529,31.4244,31.3291,31.3847,231400.0
2012-10-02 12:05:00,39.53,39.57,39.53,39.57,91000.0,31.3767,31.4085,31.3767,31.4085,91000.0
2012-10-02 12:10:00,39.57,39.59,39.51,39.58,152100.0,31.4085,31.4244,31.3609,31.4164,152100.0
2012-10-02 12:15:00,39.58,39.63,39.53,39.53,172000.0,31.4164,31.4561,31.3767,31.3767,172000.0
2012-10-02 12:20:00,39.54,39.6,39.5,39.5,106400.0,31.3847,31.4323,31.3529,31.3529,106400.0
2012-10-02 12:25:00,39.5,39.53,39.42,39.43,137100.0,31.3529,31.3767,31.2894,31.2974,137100.0
2012-10-02 12:30:00,39.43,39.44,39.32,39.34,186100.0,31.2974,31.3053,31.2101,31.2259,186100.0
2012-10-02 12:35:00,39.34,39.42,39.33,39.42,132200.0,31.2259,31.2894,31.218,31.2894,132200.0
2012-10-02 12:40:00,39.42,39.44,39.37,39.43,120000.0,31.2894,31.3053,31.2497,31.2974,120000.0
2012-10-02 12:45:00,39.43,39.46,39.38,39.41,91600.0,31.2974,31.3212,31.2577,31.2815,91600.0
2012-10-02 12:50:00,39.4,39.5,39.4,39.49,101400.0,31.2736,31.3529,31.2736,31.345,101400.0
2012-10-02 12:55:00,39.48,39.51,39.42,39.43,69800.0,31.3371,31.3609,31.2894,31.2974,69800.0
2012-10-02 13:00:00,39.44,39.44,39.39,39.4,70900.0,31.3053,31.3053,31.2656,31.2736,70900.0
2012-10-02 13:05:00,39.4,39.47,39.4,39.44,65700.0,31.2736,31.3291,31.2736,31.3053,65700.0
2012-10-02 13:10:00,39.45,39.46,39.4,39.45,84000.0,31.3132,31.3212,31.2736,31.3132,84000.0
2012-10-02 13:15:00,39.45,39.45,39.4,39.4,54100.0,31.3132,31.3132,31.2736,31.2736,54100.0
2012-10-02 13:20:00,39.4,39.41,39.35,39.35,70900.0,31.2736,31.2815,31.2339,31.2339,70900.0
2012-10-02 13:25:00,39.35,39.35,39.29,39.34,210600.0,31.2339,31.2339,31.1862,31.2259,210600.0
2012-10-02 13:30:00,39.35,39.35,39.29,39.3,107500.0,31.2339,31.2339,31.1862,31.1942,107500.0
2012-10-02 13:35:00,39.3,39.33,39.29,39.32,239400.0,31.1942,31.218,31.1862,31.2101,239400.0
2012-10-02 13:40:00,39.32,39.33,39.29,39.29,169000.0,31.2101,31.218,31.1862,31.1862,169000.0
2012-10-02 13:45:00,39.29,39.31,39.26,39.26,68000.0,31.1862,31.2021,31.1624,31.1624,68000.0
2012-10-02 13:50:00,39.26,39.27,39.19,39.2,198000.0,31.1624,31.1704,31.1069,31.1148,198000.0
2012-10-02 13:55:00,39.19,39.24,39.1,39.19,193200.0,31.1069,31.1466,31.0354,31.1069,193200.0
2012-10-02 14:00:00,39.19,39.26,39.19,39.21,79200.0,31.1069,31.1624,31.1069,31.1227,79200.0
2012-10-02 14:05:00,39.2,39.22,39.12,39.17,176700.0,31.1148,31.1307,31.0513,31.091,176700.0
2012-10-02 14:10:00,39.18,39.24,39.15,39.24,86300.0,31.0989,31.1466,31.0751,31.1466,86300.0
2012-10-02 14:15:00,39.24,39.25,39.16,39.23,99500.0,31.1466,31.1545,31.0831,31.1386,99500.0
2012-10-02 14:20:00,39.24,39.26,39.21,39.24,46200.0,31.1466,31.1624,31.1227,31.1466,46200.0
2012-10-02 14:25:00,39.23,39.25,39.15,39.23,130700.0,31.1386,31.1545,31.0751,31.1386,130700.0
2012-10-02 14:30:00,39.22,39.22,39.13,39.17,100800.0,31.1307,31.1307,31.0592,31.091,100800.0
2012-10-02 14:35:00,39.17,39.22,39.16,39.17,58400.0,31.091,31.1307,31.0831,31.091,58400.0
2012-10-02 14:40:00,39.17,39.25,39.15,39.23,130100.0,31.091,31.1545,31.0751,31.1386,130100.0
2012-10-02 14:45:00,39.23,39.3,39.22,39.27,188200.0,31.1386,31.1942,31.1307,31.1704,188200.0
2012-10-02 14:50:00,39.27,39.34,39.26,39.31,137500.0,31.1704,31.2259,31.1624,31.2021,137500.0
2012-10-02 14:55:00,39.31,39.34,39.26,39.32,103300.0,31.2021,31.2259,31.1624,31.2101,103300.0
2012-10-02 15:00:00,39.32,39.34,39.25,39.34,137400.0,31.2101,31.2259,31.1545,31.2259,137400.0
2012-10-02 15:05:00,39.34,39.38,39.3,39.37,112900.0,31.2259,31.2577,31.1942,31.2497,112900.0
2012-10-02 15:10:00,39.38,39.4,39.33,39.4,103500.0,31.2577,31.2736,31.218,31.2736,103500.0
2012-10-02 15:15:00,39.39,39.43,39.36,39.43,81100.0,31.2656,31.2974,31.2418,31.2974,81100.0
2012-10-02 15:20:00,39.43,39.49,39.38,39.49,120800.0,31.2974,31.345,31.2577,31.345,120800.0
2012-10-02 15:25:00,39.48,39.55,39.45,39.54,154600.0,31.3371,31.3926,31.3132,31.3847,154600.0
2012-10-02 15:30:00,39.54,39.57,39.5,39.51,132700.0,31.3847,31.4085,31.3529,31.3609,132700.0
2012-10-02 15:35:00,39.51,39.6,39.51,39.58,177500.0,31.3609,31.4323,31.3609,31.4164,177500.0
2012-10-02 15:40:00,39.59,39.66,39.54,39.63,405100.0,31.4244,31.4799,31.3847,31.4561,405100.0
2012-10-02 15:45:00,39.63,39.69,39.59,39.61,208400.0,31.4561,31.5037,31.4244,31.4402,208400.0
2012-10-02 15:50:00,39.59,39.65,39.59,39.64,230100.0,31.4244,31.472,31.4244,31.4641,230100.0
2012-10-02 15:55:00,39.64,39.7,39.64,39.68,393100.0,31.4641,31.5117,31.4641,31.4958,393100.0
2012-10-03 09:30:00,39.89,39.9,39.75,39.75,222300.0,31.6625,31.6704,31.5514,31.5514,222300.0
2012-10-03 09:35:00,39.79,39.84,39.65,39.67,213700.0,31.5831,31.6228,31.472,31.4879,213700.0
2012-10-03 09:40:00,39.68,39.75,39.55,39.59,196600.0,31.4958,31.5514,31.3926,31.4244,196600.0
2012-10-03 09:45:00,39.6,39.65,39.52,39.56,183100.0,31.4323,31.472,31.3688,31.4006,183100.0
2012-10-03 09:50:00,39.55,39.69,39.5,39.54,175300.0,31.3926,31.5037,31.3529,31.3847,175300.0
2012-10-03 09:55:00,39.53,39.6,39.43,39.57,159300.0,31.3767,31.4323,31.2974,31.4085,159300.0
2012-10-03 10:00:00,39.59,39.7,39.47,39.55,226500.0,31.4244,31.5117,31.3291,31.3926,226500.0
2012-10-03 10:05:00,39.55,39.66,39.52,39.61,90200.0,31.3926,31.4799,31.3688,31.4402,90200.0
2012-10-03 10:10:00,39.61,39.68,39.58,39.68,109100.0,31.4402,31.4958,31.4164,31.4958,109100.0
2012-10-03 10:15:00,39.68,39.76,39.63,39.68,416300.0,31.4958,31.5593,31.4561,31.4958,416300.0
2012-10-03 10:20:00,39.69,39.73,39.61,39.61,234400.0,31.5037,31.5355,31.4402,31.4402,234400.0
2012-10-03 10:25:00,39.61,39.74,39.61,39.7,301100.0,31.4402,31.5434,31.4402,31.5117,301100.0
2012-10-03 10:30:00,39.71,39.73,39.58,39.63,166500.0,31.5196,31.5355,31.4164,31.4561,166500.0
2012-10-03 10:35:00,39.63,39.64,39.53,39.57,150600.0,31.4561,31.4641,31.3767,31.4085,150600.0
2012-10-03 10:40:00,39.58,39.58,39.43,39.47,136100.0,31.4164,31.4164,31.2974,31.3291,136100.0
2012-10-03 10:45:00,39.47,39.49,39.38,39.4,126200.0,31.3291,31.345,31.2577,31.2736,126200.0
2012-10-03 10:50:00,39.39,39.48,39.38,39.39,289800.0,31.2656,31.3371,31.2577,31.2656,289800.0
2012-10-03 10:55:00,39.39,39.44,39.36,39.44,101800.0,31.2656,31.3053,31.2418,31.3053,101800.0
2012-10-03 11:00:00,39.43,39.55,39.43,39.53,79600.0,31.2974,31.3926,31.2974,31.3767,79600.0
2012-10-03 11:05:00,39.54,39.7,39.53,39.66,166500.0,31.3847,31.5117,31.3767,31.4799,166500.0
2012-10-03 11:10:00,39.66,39.78,39.66,39.77,189000.0,31.4799,31.5752,31.4799,31.5672,189000.0
2012-10-03 11:15:00,39.77,39.79,39.64,39.64,93400.0,31.5672,31.5831,31.4641,31.4641,93400.0
2012-10-03 11:20:00,39.63,39.65,39.57,39.57,125100.0,31.4561,31.472,31.4085,31.4085,125100.0
2012-10-03 11:25:00,39.56,39.61,39.56,39.56,69800.0,31.4006,31.4402,31.4006,31.4006,69800.0
2012-10-03 11:30:00,39.55,39.6,39.51,39.54,98200.0,31.3926,31.4323,31.3609,31.3847,98200.0
2012-10-03 11:35:00,39.53,39.54,39.49,39.53,119700.0,31.3767,31.3847,31.345,31.3767,119700.0
2012-10-03 11:40:00,39.51,39.6,39.51,39.59,94500.0,31.3609,31.4323,31.3609,31.4244,94500.0
2012-10-03 11:45:00,39.57,39.72,39.57,39.71,124100.0,31.4085,31.5276,31.4085,31.5196,124100.0
2012-10-03 11:50:00,39.71,39.72,39.59,39.61,103400.0,31.5196,31.5276,31.4244,31.4402,103400.0
2012-10-03 11:55:00,39.58,39.64,39.58,39.59,73200.0,31.4164,31.4641,31.4164,31.4244,73200.0
2012-10-03 12:00:00,39.59,39.62,39.46,39.47,258600.0,31.4244,31.4482,31.3212,31.3291,258600.0
2012-10-03 12:05:00,39.48,39.54,39.47,39.52,81600.0,31.3371,31.3847,31.3291,31.3688,81600.0
2012-10-03 12:10:00,39.52,39.58,39.5,39.53,83800.0,31.3688,31.4164,31.3529,31.3767,83800.0
2012-10-03 12:15:00,39.54,39.56,39.48,39.49,65900.0,31.3847,31.4006,31.3371,31.345,65900.0
2012-10-03 12:20:00,39.5,39.51,39.45,39.46,61200.0,31.3529,31.3609,31.3132,31.3212,61200.0
2012-10-03 12:25:00,39.46,39.47,39.41,39.46,87200.0,31.3212,31.3291,31.2815,31.3212,87200.0
2012-10-03 12:30:00,39.46,39.49,39.43,39.43,91700.0,31.3212,31.345,31.2974,31.2974,91700.0
2012-10-03 12:35:00,39.42,39.44,39.4,39.41,65500.0,31.2894,31.3053,31.2736,31.2815,65500.0
2012-10-03 12:40:00,39.41,39.42,39.38,39.38,52300.0,31.2815,31.2894,31.2577,31.2577,52300.0
2012-10-03 12:45:00,39.39,39.45,39.39,39.42,66300.0,31.2656,31.3132,31.2656,31.2894,66300.0
2012-10-03 12:50:00,39.42,39.43,39.41,39.41,56100.0,31.2894,31.2974,31.2815,31.2815,56100.0
2012-10-03 12:55:00,39.41,39.42,39.36,39.38,95100.0,31.2815,31.2894,31.2418,31.2577,95100.0
2012-10-03 13:00:00,39.39,39.4,39.32,39.35,85500.0,31.2656,31.2736,31.2101,31.2339,85500.0
2012-10-03 13:05:00,39.34,39.39,39.34,39.36,81500.0,31.2259,31.2656,31.2259,31.2418,81500.0
2012-10-03 13:10:00,39.35,39.39,39.35,39.38,65400.0,31.2339,31.2656,31.2339,31.2577,65400.0
2012-10-03 13:15:00,39.38,39.44,39.38,39.39,50900.0,31.2577,31.3053,31.2577,31.2656,50900.0
2012-10-03 13:20:00,39.39,39.42,39.37,39.39,56200.0,31.2656,31.2894,31.2497,31.2656,56200.0
2012-10-03 13:25:00,39.39,39.39,39.35,39.36,55500.0,31.2656,31.2656,31.2339,31.2418,55500.0
2012-10-03 13:30:00,39.35,39.35,39.26,39.28,153400.0,31.2339,31.2339,31.1624,31.1783,153400.0
2012-10-03 13:35:00,39.27,39.29,39.2,39.2,181100.0,31.1704,31.1862,31.1148,31.1148,181100.0
2012-10-03 13:40:00,39.19,39.23,39.13,39.14,285800.0,31.1069,31.1386,31.0592,31.0672,285800.0
2012-10-03 13:45:00,39.15,39.21,39.11,39.21,183600.0,31.0751,31.1227,31.0434,31.1227,183600.0
2012-10-03 13:50:00,39.21,39.31,39.2,39.27,161400.0,31.1227,31.2021,31.1148,31.1704,161400.0
2012-10-03 13:55:00,39.28,39.31,39.26,39.3,57000.0,31.1783,31.2021,31.1624,31.1942,57000.0
2012-10-03 14:00:00,39.3,39.35,39.29,39.32,83700.0,31.1942,31.2339,31.1862,31.2101,83700.0
2012-10-03 14:05:00,39.32,39.38,39.3,39.35,96200.0,31.2101,31.2577,31.1942,31.2339,96200.0
2012-10-03 14:10:00,39.35,39.37,39.29,39.29,68500.0,31.2339,31.2497,31.1862,31.1862,68500.0
2012-10-03 14:15:00,39.3,39.31,39.22,39.22,99800.0,31.1942,31.2021,31.1307,31.1307,99800.0
2012-10-03 14:20:00,39.23,39.25,39.19,39.22,107100.0,31.1386,31.1545,31.1069,31.1307,107100.0
2012-10-03 14:25:00,39.23,39.27,39.2,39.22,111300.0,31.1386,31.1704,31.1148,31.1307,111300.0
2012-10-03 14:30:00,39.21,39.25,39.2,39.25,130000.0,31.1227,31.1545,31.1148,31.1545,130000.0
2012-10-03 14:35:00,39.25,39.3,39.24,39.26,106400.0,31.1545,31.1942,31.1466,31.1624,106400.0
2012-10-03 14:40:00,39.27,39.27,39.22,39.23,94200.0,31.1704,31.1704,31.1307,31.1386,94200.0
2012-10-03 14:45:00,39.23,39.23,39.17,39.19,94300.0,31.1386,31.1386,31.091,31.1069,94300.0
2012-10-03 14:50:00,39.2,39.22,39.16,39.17,78900.0,31.1148,31.1307,31.0831,31.091,78900.0
2012-10-03 14:55:00,39.17,39.21,39.17,39.18,53200.0,31.091,31.1227,31.091,31.0989,53200.0
2012-10-03 15:00:00,39.19,39.21,39.15,39.18,122900.0,31.1069,31.1227,31.0751,31.0989,122900.0
2012-10-03 15:05:00,39.19,39.19,39.1,39.11,191200.0,31.1069,31.1069,31.0354,31.0434,191200.0
2012-10-03 15:10:00,39.11,39.18,39.05,39.16,145600.0,31.0434,31.0989,30.9957,31.0831,145600.0
2012-10-03 15:15:00,39.18,39.23,39.14,39.16,137000.0,31.0989,31.1386,31.0672,31.0831,137000.0
2012-10-03 15:20:00,39.16,39.19,39.11,39.17,117000.0,31.0831,31.1069,31.0434,31.091,117000.0
2012-10-03 15:25:00,39.17,39.23,39.13,39.21,166200.0,31.091,31.1386,31.0592,31.1227,166200.0
2012-10-03 15:30:00,39.22,39.23,39.18,39.2,136000.0,31.1307,31.1386,31.0989,31.1148,136000.0
2012-10-03 15:35:00,39.2,39.23,39.17,39.22,183800.0,31.1148,31.1386,31.091,31.1307,183800.0
2012-10-03 15:40:00,39.23,39.25,39.19,39.24,262700.0,31.1386,31.1545,31.1069,31.1466,262700.0
2012-10-03 15:45:00,39.25,39.35,39.24,39.34,423300.0,31.1545,31.2339,31.1466,31.2259,423300.0
2012-10-03 15:50:00,39.33,39.39,39.31,39.37,349700.0,31.218,31.2656,31.2021,31.2497,349700.0
2012-10-03 15:55:00,39.37,39.43,39.37,39.4,512400.0,31.2497,31.2974,31.2497,31.2736,512400.0
2012-10-04 09:30:00,39.79,40.02,39.71,39.82,270800.0,31.5831,31.7657,31.5196,31.6069,270800.0
2012-10-04 09:35:00,39.82,39.91,39.66,39.9,260000.0,31.6069,31.6784,31.4799,31.6704,260000.0
2012-10-04 09:40:00,39.91,40.12,39.88,40.12,505600.0,31.6784,31.8451,31.6546,31.8451,505600.0
2012-10-04 09:45:00,40.12,40.14,39.93,40.0,313500.0,31.8451,31.8609,31.6942,31.7498,313500.0
2012-10-04 09:50:00,40.01,40.02,39.87,39.91,225000.0,31.7577,31.7657,31.6466,31.6784,225000.0
2012-10-04 09:55:00,39.9,40.0,39.89,39.93,148100.0,31.6704,31.7498,31.6625,31.6942,148100.0
2012-10-04 10:00:00,39.92,39.97,39.83,39.94,169900.0,31.6863,31.726,31.6149,31.7022,169900.0
2012-10-04 10:05:00,39.95,40.03,39.9,40.02,154500.0,31.7101,31.7736,31.6704,31.7657,154500.0
2012-10-04 10:10:00,40.03,40.14,40.03,40.13,285800.0,31.7736,31.8609,31.7736,31.853,285800.0
2012-10-04 10:15:00,40.12,40.28,40.11,40.16,313200.0,31.8451,31.9721,31.8371,31.8768,313200.0
2012-10-04 10:20:00,40.17,40.29,40.16,40.27,336000.0,31.8847,31.98,31.8768,31.9641,336000.0
2012-10-04 10:25:00,40.26,40.3,40.19,40.24,601400.0,31.9562,31.9879,31.9006,31.9403,601400.0
2012-10-04 10:30:00,40.23,40.27,40.14,40.17,382400.0,31.9324,31.9641,31.8609,31.8847,382400.0
2012-10-04 10:35:00,40.17,40.22,40.12,40.22,182200.0,31.8847,31.9244,31.8451,31.9244,182200.0
2012-10-04 10:40:00,40.22,40.25,40.19,40.23,193200.0,31.9244,31.9482,31.9006,31.9324,193200.0
2012-10-04 10:45:00,40.22,40.4,40.22,40.33,304700.0,31.9244,32.0673,31.9244,32.0117,304700.0
2012-10-04 10:50:00,40.33,40.41,40.32,40.37,198100.0,32.0117,32.0752,32.0038,32.0435,198100.0
2012-10-04 10:55:00,40.36,40.41,40.3,40.38,241000.0,32.0356,32.0752,31.9879,32.0514,241000.0
2012-10-04 11:00:00,40.38,40.5,40.37,40.45,234600.0,32.0514,32.1467,32.0435,32.107,234600.0
2012-10-04 11:05:00,40.45,40.45,40.32,40.38,321200.0,32.107,32.107,32.0038,32.0514,321200.0
2012-10-04 11:10:00,40.37,40.37,40.3,40.3,184200.0,32.0435,32.0435,31.9879,31.9879,184200.0
2012-10-04 11:15:00,40.3,40.35,40.26,40.3,252700.0,31.9879,32.0276,31.9562,31.9879,252700.0
2012-10-04 11:20:00,40.29,40.3,40.19,40.21,468900.0,31.98,31.9879,31.9006,31.9165,468900.0
2012-10-04 11:25:00,40.21,40.22,40.14,40.16,124400.0,31.9165,31.9244,31.8609,31.8768,124400.0
2012-10-04 11:30:00,40.16,40.28,40.13,40.25,198200.0,31.8768,31.9721,31.853,31.9482,198200.0
2012-10-04 11:35:00,40.25,40.29,40.23,40.23,153900.0,31.9482,31.98,31.9324,31.9324,153900.0
2012-10-04 11:40:00,40.23,40.38,40.23,40.35,187400.0,31.9324,32.0514,31.9324,32.0276,187400.0
2012-10-04 11:45:00,40.35,40.4,40.34,40.35,89300.0,32.0276,32.0673,32.0197,32.0276,89300.0
2012-10-04 11:50:00,40.35,40.38,40.31,40.32,157400.0,32.0276,32.0514,31.9959,32.0038,157400.0
2012-10-04 11:55:00,40.33,40.33,40.25,40.27,138100.0,32.0117,32.0117,31.9482,31.9641,138100.0
2012-10-04 12:00:00,40.27,40.28,40.22,40.24,130200.0,31.9641,31.9721,31.9244,31.9403,130200.0
2012-10-04 12:05:00,40.24,40.37,40.23,40.36,213500.0,31.9403,32.0435,31.9324,32.0356,213500.0
2012-10-04 12:10:00,40.37,40.42,40.36,40.38,134500.0,32.0435,32.0832,32.0356,32.0514,134500.0
2012-10-04 12:15:00,40.39,40.4,40.35,40.39,108000.0,32.0594,32.0673,32.0276,32.0594,108000.0
2012-10-04 12:20:00,40.39,40.43,40.37,40.38,63600.0,32.0594,32.0911,32.0435,32.0514,63600.0
2012-10-04 12:25:00,40.39,40.42,40.36,40.4,72100.0,32.0594,32.0832,32.0356,32.0673,72100.0
2012-10-04 12:30:00,40.39,40.49,40.39,40.48,136800.0,32.0594,32.1387,32.0594,32.1308,136800.0
2012-10-04 12:35:00,40.47,40.5,40.45,40.48,181100.0,32.1229,32.1467,32.107,32.1308,181100.0
2012-10-04 12:40:00,40.49,40.5,40.44,40.44,122300.0,32.1387,32.1467,32.0991,32.0991,122300.0
2012-10-04 12:45:00,40.44,40.46,40.41,40.43,92900.0,32.0991,32.1149,32.0752,32.0911,92900.0
2012-10-04 12:50:00,40.43,40.43,40.36,40.37,59500.0,32.0911,32.0911,32.0356,32.0435,59500.0
2012-10-04 12:55:00,40.36,40.47,40.36,40.46,84100.0,32.0356,32.1229,32.0356,32.1149,84100.0
2012-10-04 13:00:00,40.46,40.55,40.44,40.55,199600.0,32.1149,32.1864,32.0991,32.1864,199600.0
2012-10-04 13:05:00,40.55,40.59,40.54,40.59,119700.0,32.1864,32.2181,32.1784,32.2181,119700.0
2012-10-04 13:10:00,40.59,40.6,40.55,40.56,60200.0,32.2181,32.2261,32.1864,32.1943,60200.0
2012-10-04 13:15:00,40.56,40.58,40.53,40.53,108900.0,32.1943,32.2102,32.1705,32.1705,108900.0
2012-10-04 13:20:00,40.53,40.61,40.53,40.6,207900.0,32.1705,32.234,32.1705,32.2261,207900.0
2012-10-04 13:25:00,40.61,40.7,40.6,40.66,159100.0,32.234,32.3054,32.2261,32.2737,159100.0
2012-10-04 13:30:00,40.66,40.72,40.66,40.69,108200.0,32.2737,32.3213,32.2737,32.2975,108200.0
2012-10-04 13:35:00,40.69,40.73,40.68,40.71,167200.0,32.2975,32.3292,32.2896,32.3134,167200.0
2012-10-04 13:40:00,40.71,40.72,40.65,40.66,107200.0,32.3134,32.3213,32.2657,32.2737,107200.0
2012-10-04 13:45:00,40.65,40.67,40.6,40.6,92200.0,32.2657,32.2816,32.2261,32.2261,92200.0
2012-10-04 13:50:00,40.6,40.62,40.57,40.6,102200.0,32.2261,32.2419,32.2022,32.2261,102200.0
2012-10-04 13:55:00,40.6,40.62,40.55,40.62,214600.0,32.2261,32.2419,32.1864,32.2419,214600.0
2012-10-04 14:00:00,40.62,40.63,40.53,40.62,297700.0,32.2419,32.2499,32.1705,32.2419,297700.0
2012-10-04 14:05:00,40.62,40.62,40.54,40.57,165300.0,32.2419,32.2419,32.1784,32.2022,165300.0
2012-10-04 14:10:00,40.57,40.59,40.53,40.54,184800.0,32.2022,32.2181,32.1705,32.1784,184800.0
2012-10-04 14:15:00,40.53,40.57,40.52,40.55,138700.0,32.1705,32.2022,32.1626,32.1864,138700.0
2012-10-04 14:20:00,40.54,40.58,40.5,40.53,142700.0,32.1784,32.2102,32.1467,32.1705,142700.0
2012-10-04 14:25:00,40.54,40.55,40.48,40.52,77900.0,32.1784,32.1864,32.1308,32.1626,77900.0
2012-10-04 14:30:00,40.52,40.58,40.5,40.5,122200.0,32.1626,32.2102,32.1467,32.1467,122200.0
2012-10-04 14:35:00,40.5,40.53,40.44,40.53,129200.0,32.1467,32.1705,32.0991,32.1705,129200.0
2012-10-04 14:40:00,40.53,40.59,40.5,40.58,132100.0,32.1705,32.2181,32.1467,32.2102,132100.0
2012-10-04 14:45:00,40.58,40.65,40.56,40.61,123300.0,32.2102,32.2657,32.1943,32.234,123300.0
2012-10-04 14:50:00,40.62,40.62,40.53,40.6,119600.0,32.2419,32.2419,32.1705,32.2261,119600.0
2012-10-04 14:55:00,40.6,40.65,40.6,40.62,116800.0,32.2261,32.2657,32.2261,32.2419,116800.0
2012-10-04 15:00:00,40.62,40.67,40.58,40.65,144500.0,32.2419,32.2816,32.2102,32.2657,144500.0
2012-10-04 15:05:00,40.64,40.75,40.64,40.75,241600.0,32.2578,32.3451,32.2578,32.3451,241600.0
2012-10-04 15:10:00,40.74,40.76,40.72,40.74,306800.0,32.3372,32.3531,32.3213,32.3372,306800.0
2012-10-04 15:15:00,40.74,40.82,40.73,40.81,345300.0,32.3372,32.4007,32.3292,32.3927,345300.0
2012-10-04 15:20:00,40.82,40.85,40.77,40.78,365800.0,32.4007,32.4245,32.361,32.3689,365800.0
2012-10-04 15:25:00,40.77,40.78,40.67,40.69,223500.0,32.361,32.3689,32.2816,32.2975,223500.0
2012-10-04 15:30:00,40.68,40.78,40.68,40.76,234600.0,32.2896,32.3689,32.2896,32.3531,234600.0
2012-10-04 15:35:00,40.76,40.79,40.67,40.69,257800.0,32.3531,32.3769,32.2816,32.2975,257800.0
2012-10-04 15:40:00,40.69,40.7,40.6,40.6,312100.0,32.2975,32.3054,32.2261,32.2261,312100.0
2012-10-04 15:45:00,40.6,40.61,40.53,40.56,492300.0,32.2261,32.234,32.1705,32.1943,492300.0
2012-10-04 15:50:00,40.57,40.57,40.45,40.45,329600.0,32.2022,32.2022,32.107,32.107,329600.0
2012-10-04 15:55:00,40.45,40.49,40.43,40.45,956700.0,32.107,32.1387,32.0911,32.107,956700.0
2012-10-05 09:30:00,40.81,41.2,40.77,41.16,789300.0,32.3927,32.7023,32.361,32.6706,789300.0
2012-10-05 09:35:00,41.16,41.35,41.08,41.28,478000.0,32.6706,32.8214,32.6071,32.7658,478000.0
2012-10-05 09:40:00,41.29,41.3,40.81,40.82,564400.0,32.7737,32.7817,32.3927,32.4007,564400.0
2012-10-05 09:45:00,40.82,41.09,40.71,41.05,471000.0,32.4007,32.615,32.3134,32.5832,471000.0
2012-10-05 09:50:00,41.04,41.18,40.96,41.14,339100.0,32.5753,32.6864,32.5118,32.6547,339100.0
2012-10-05 09:55:00,41.15,41.21,41.11,41.11,234900.0,32.6626,32.7102,32.6309,32.6309,234900.0
2012-10-05 10:00:00,41.11,41.15,40.9,40.99,477900.0,32.6309,32.6626,32.4642,32.5356,477900.0
2012-10-05 10:05:00,40.98,41.05,40.89,41.02,205000.0,32.5277,32.5832,32.4562,32.5594,205000.0
2012-10-05 10:10:00,41.03,41.06,40.94,40.94,272000.0,32.5674,32.5912,32.4959,32.4959,272000.0
2012-10-05 10:15:00,40.95,41.03,40.92,41.02,124100.0,32.5039,32.5674,32.4801,32.5594,124100.0
2012-10-05 10:20:00,41.03,41.05,40.96,41.01,169800.0,32.5674,32.5832,32.5118,32.5515,169800.0
2012-10-05 10:25:00,41.02,41.02,40.92,40.96,196100.0,32.5594,32.5594,32.4801,32.5118,196100.0
2012-10-05 10:30:00,40.96,41.0,40.93,40.99,163000.0,32.5118,32.5436,32.488,32.5356,163000.0
2012-10-05 10:35:00,40.99,40.99,40.77,40.78,408700.0,32.5356,32.5356,32.361,32.3689,408700.0
2012-10-05 10:40:00,40.77,40.78,40.55,40.57,391600.0,32.361,32.3689,32.1864,32.2022,391600.0
2012-10-05 10:45:00,40.56,40.64,40.52,40.64,302800.0,32.1943,32.2578,32.1626,32.2578,302800.0
2012-10-05 10:50:00,40.64,40.71,40.62,40.68,174800.0,32.2578,32.3134,32.2419,32.2896,174800.0
2012-10-05 10:55:00,40.68,40.76,40.67,40.72,204000.0,32.2896,32.3531,32.2816,32.3213,204000.0
2012-10-05 11:00:00,40.72,40.75,40.63,40.66,194800.0,32.3213,32.3451,32.2499,32.2737,194800.0
2012-10-05 11:05:00,40.66,40.69,40.59,40.64,176800.0,32.2737,32.2975,32.2181,32.2578,176800.0
2012-10-05 11:10:00,40.65,40.73,40.64,40.72,78000.0,32.2657,32.3292,32.2578,32.3213,78000.0
2012-10-05 11:15:00,40.72,40.77,40.69,40.74,70100.0,32.3213,32.361,32.2975,32.3372,70100.0
2012-10-05 11:20:00,40.74,40.74,40.62,40.63,67600.0,32.3372,32.3372,32.2419,32.2499,67600.0
2012-10-05 11:25:00,40.62,40.62,40.55,40.57,84700.0,32.2419,32.2419,32.1864,32.2022,84700.0
2012-10-05 11:30:00,40.58,40.69,40.58,40.67,121500.0,32.2102,32.2975,32.2102,32.2816,121500.0
2012-10-05 11:35:00,40.68,40.7,40.52,40.56,174800.0,32.2896,32.3054,32.1626,32.1943,174800.0
2012-10-05 11:40:00,40.57,40.58,40.45,40.48,151300.0,32.2022,32.2102,32.107,32.1308,151300.0
2012-10-05 11:45:00,40.46,40.5,40.45,40.47,165100.0,32.1149,32.1467,32.107,32.1229,165100.0
2012-10-05 11:50:00,40.47,40.51,40.45,40.49,108700.0,32.1229,32.1546,32.107,32.1387,108700.0
2012-10-05 11:55:00,40.5,40.53,40.46,40.51,71200.0,32.1467,32.1705,32.1149,32.1546,71200.0
2012-10-05 12:00:00,40.51,40.52,40.4,40.4,207800.0,32.1546,32.1626,32.0673,32.0673,207800.0
2012-10-05 12:05:00,40.4,40.4,40.33,40.35,129000.0,32.0673,32.0673,32.0117,32.0276,129000.0
2012-10-05 12:10:00,40.35,40.43,40.34,40.42,93400.0,32.0276,32.0911,32.0197,32.0832,93400.0
2012-10-05 12:15:00,40.42,40.45,40.34,40.41,97600.0,32.0832,32.107,32.0197,32.0752,97600.0
2012-10-05 12:20:00,40.4,40.49,40.4,40.48,130700.0,32.0673,32.1387,32.0673,32.1308,130700.0
2012-10-05 12:25:00,40.48,40.56,40.48,40.54,66700.0,32.1308,32.1943,32.1308,32.1784,66700.0
2012-10-05 12:30:00,40.54,40.61,40.54,40.57,65400.0,32.1784,32.234,32.1784,32.2022,65400.0
2012-10-05 12:35:00,40.57,40.58,40.52,40.56,42500.0,32.2022,32.2102,32.1626,32.1943,42500.0
2012-10-05 12:40:00,40.56,40.61,40.53,40.6,166200.0,32.1943,32.234,32.1705,32.2261,166200.0
2012-10-05 12:45:00,40.59,40.59,40.52,40.58,112800.0,32.2181,32.2181,32.1626,32.2102,112800.0
2012-10-05 12:50:00,40.58,40.61,40.55,40.6,32600.0,32.2102,32.234,32.1864,32.2261,32600.0
2012-10-05 12:55:00,40.6,40.62,40.57,40.59,55100.0,32.2261,32.2419,32.2022,32.2181,55100.0
2012-10-05 13:00:00,40.6,40.64,40.57,40.57,70100.0,32.2261,32.2578,32.2022,32.2022,70100.0
2012-10-05 13:05:00,40.57,40.62,40.57,40.62,74300.0,32.2022,32.2419,32.2022,32.2419,74300.0
2012-10-05 13:10:00,40.61,40.64,40.57,40.59,55900.0,32.234,32.2578,32.2022,32.2181,55900.0
2012-10-05 13:15:00,40.61,40.64,40.59,40.61,38200.0,32.234,32.2578,32.2181,32.234,38200.0
2012-10-05 13:20:00,40.61,40.62,40.49,40.5,87000.0,32.234,32.2419,32.1387,32.1467,87000.0
2012-10-05 13:25:00,40.49,40.5,40.37,40.39,89800.0,32.1387,32.1467,32.0435,32.0594,89800.0
2012-10-05 13:30:00,40.38,40.45,40.36,40.42,120500.0,32.0514,32.107,32.0356,32.0832,120500.0
2012-10-05 13:35:00,40.41,40.46,40.41,40.46,41800.0,32.0752,32.1149,32.0752,32.1149,41800.0
2012-10-05 13:40:00,40.46,40.5,40.42,40.45,75800.0,32.1149,32.1467,32.0832,32.107,75800.0
2012-10-05 13:45:00,40.46,40.46,40.38,40.38,125900.0,32.1149,32.1149,32.0514,32.0514,125900.0
2012-10-05 13:50:00,40.39,40.46,40.39,40.44,61800.0,32.0594,32.1149,32.0594,32.0991,61800.0
2012-10-05 13:55:00,40.45,40.47,40.43,40.46,58800.0,32.107,32.1229,32.0911,32.1149,58800.0
2012-10-05 14:00:00,40.46,40.58,40.42,40.53,153400.0,32.1149,32.2102,32.0832,32.1705,153400.0
2012-10-05 14:05:00,40.52,40.54,40.45,40.47,69800.0,32.1626,32.1784,32.107,32.1229,69800.0
2012-10-05 14:10:00,40.47,40.5,40.42,40.48,90500.0,32.1229,32.1467,32.0832,32.1308,90500.0
2012-10-05 14:15:00,40.49,40.55,40.49,40.54,67000.0,32.1387,32.1864,32.1387,32.1784,67000.0
2012-10-05 14:20:00,40.54,40.56,40.51,40.54,68000.0,32.1784,32.1943,32.1546,32.1784,68000.0
2012-10-05 14:25:00,40.53,40.53,40.48,40.52,63300.0,32.1705,32.1705,32.1308,32.1626,63300.0
2012-10-05 14:30:00,40.52,40.52,40.47,40.5,42800.0,32.1626,32.1626,32.1229,32.1467,42800.0
2012-10-05 14:35:00,40.5,40.55,40.48,40.5,68200.0,32.1467,32.1864,32.1308,32.1467,68200.0
2012-10-05 14:40:00,40.5,40.53,40.45,40.5,132000.0,32.1467,32.1705,32.107,32.1467,132000.0
2012-10-05 14:45:00,40.5,40.55,40.48,40.49,305500.0,32.1467,32.1864,32.1308,32.1387,305500.0
2012-10-05 14:50:00,40.49,40.51,40.4,40.41,116700.0,32.1387,32.1546,32.0673,32.0752,116700.0
2012-10-05 14:55:00,40.41,40.42,40.35,40.37,163800.0,32.0752,32.0832,32.0276,32.0435,163800.0
2012-10-05 15:00:00,40.36,40.43,40.35,40.38,101300.0,32.0356,32.0911,32.0276,32.0514,101300.0
2012-10-05 15:05:00,40.38,40.43,40.35,40.41,150800.0,32.0514,32.0911,32.0276,32.0752,150800.0
2012-10-05 15:10:00,40.4,40.41,40.32,40.41,142700.0,32.0673,32.0752,32.0038,32.0752,142700.0
2012-10-05 15:15:00,40.4,40.48,40.37,40.46,155000.0,32.0673,32.1308,32.0435,32.1149,155000.0
2012-10-05 15:20:00,40.46,40.56,40.45,40.54,173700.0,32.1149,32.1943,32.107,32.1784,173700.0
2012-10-05 15:25:00,40.55,40.56,40.45,40.47,89100.0,32.1864,32.1943,32.107,32.1229,89100.0
2012-10-05 15:30:00,40.47,40.51,40.4,40.42,165300.0,32.1229,32.1546,32.0673,32.0832,165300.0
2012-10-05 15:35:00,40.42,40.45,40.36,40.36,164600.0,32.0832,32.107,32.0356,32.0356,164600.0
2012-10-05 15:40:00,40.36,40.41,40.35,40.4,268700.0,32.0356,32.0752,32.0276,32.0673,268700.0
2012-10-05 15:45:00,40.4,40.57,40.4,40.56,296400.0,32.0673,32.2022,32.0673,32.1943,296400.0
2012-10-05 15:50:00,40.56,40.57,40.48,40.5,304500.0,32.1943,32.2022,32.1308,32.1467,304500.0
2012-10-05 15:55:00,40.51,40.53,40.46,40.5,742600.0,32.1546,32.1705,32.1149,32.1467,742600.0
2012-10-08 09:30:00,40.0,40.2,39.95,40.15,298700.0,31.7498,31.9086,31.7101,31.8689,298700.0
2012-10-08 09:35:00,40.15,40.28,40.13,40.13,182500.0,31.8689,31.9721,31.853,31.853,182500.0
2012-10-08 09:40:00,40.14,40.56,40.08,40.54,360200.0,31.8609,32.1943,31.8133,32.1784,360200.0
2012-10-08 09:45:00,40.54,40.69,40.52,40.57,388500.0,32.1784,32.2975,32.1626,32.2022,388500.0
2012-10-08 09:50:00,40.58,40.8,40.58,40.79,289400.0,32.2102,32.3848,32.2102,32.3769,289400.0
2012-10-08 09:55:00,40.79,40.84,40.66,40.66,161600.0,32.3769,32.4166,32.2737,32.2737,161600.0
2012-10-08 10:00:00,40.67,40.74,40.62,40.64,122700.0,32.2816,32.3372,32.2419,32.2578,122700.0
2012-10-08 10:05:00,40.64,40.64,40.5,40.53,227400.0,32.2578,32.2578,32.1467,32.1705,227400.0
2012-10-08 10:10:00,40.53,40.67,40.51,40.62,257000.0,32.1705,32.2816,32.1546,32.2419,257000.0
2012-10-08 10:15:00,40.62,40.7,40.61,40.62,131100.0,32.2419,32.3054,32.234,32.2419,131100.0
2012-10-08 10:20:00,40.63,40.65,40.56,40.59,99200.0,32.2499,32.2657,32.1943,32.2181,99200.0
2012-10-08 10:25:00,40.58,40.59,40.52,40.56,67600.0,32.2102,32.2181,32.1626,32.1943,67600.0
2012-10-08 10:30:00,40.56,40.61,40.52,40.6,120800.0,32.1943,32.234,32.1626,32.2261,120800.0
2012-10-08 10:35:00,40.6,40.86,40.57,40.85,244600.0,32.2261,32.4324,32.2022,32.4245,244600.0
2012-10-08 10:40:00,40.86,40.92,40.78,40.88,218900.0,32.4324,32.4801,32.3689,32.4483,218900.0
2012-10-08 10:45:00,40.88,40.89,40.8,40.82,150700.0,32.4483,32.4562,32.3848,32.4007,150700.0
2012-10-08 10:50:00,40.82,40.86,40.78,40.85,97200.0,32.4007,32.4324,32.3689,32.4245,97200.0
2012-10-08 10:55:00,40.86,40.89,40.83,40.84,117400.0,32.4324,32.4562,32.4086,32.4166,117400.0
2012-10-08 11:00:00,40.84,40.94,40.83,40.91,99200.0,32.4166,32.4959,32.4086,32.4721,99200.0
2012-10-08 11:05:00,40.9,40.92,40.8,40.81,170200.0,32.4642,32.4801,32.3848,32.3927,170200.0
2012-10-08 11:10:00,40.82,40.96,40.79,40.94,159500.0,32.4007,32.5118,32.3769,32.4959,159500.0
2012-10-08 11:15:00,40.94,40.95,40.89,40.9,125100.0,32.4959,32.5039,32.4562,32.4642,125100.0
2012-10-08 11:20:00,40.91,40.91,40.83,40.87,126200.0,32.4721,32.4721,32.4086,32.4404,126200.0
2012-10-08 11:25:00,40.87,40.89,40.84,40.84,146300.0,32.4404,32.4562,32.4166,32.4166,146300.0
2012-10-08 11:30:00,40.85,40.85,40.77,40.82,135000.0,32.4245,32.4245,32.361,32.4007,135000.0
2012-10-08 11:35:00,40.83,40.86,40.77,40.81,128100.0,32.4086,32.4324,32.361,32.3927,128100.0
2012-10-08 11:40:00,40.8,40.88,40.8,40.85,108000.0,32.3848,32.4483,32.3848,32.4245,108000.0
2012-10-08 11:45:00,40.84,40.89,40.83,40.86,54900.0,32.4166,32.4562,32.4086,32.4324,54900.0
2012-10-08 11:50:00,40.86,40.89,40.8,40.88,78200.0,32.4324,32.4562,32.3848,32.4483,78200.0
2012-10-08 11:55:00,40.88,40.89,40.81,40.83,70900.0,32.4483,32.4562,32.3927,32.4086,70900.0
2012-10-08 12:00:00,40.83,40.83,40.75,40.8,90000.0,32.4086,32.4086,32.3451,32.3848,90000.0
2012-10-08 12:05:00,40.8,40.88,40.79,40.82,141900.0,32.3848,32.4483,32.3769,32.4007,141900.0
2012-10-08 12:10:00,40.82,40.9,40.82,40.89,209800.0,32.4007,32.4642,32.4007,32.4562,209800.0
2012-10-08 12:15:00,40.9,40.97,40.89,40.97,151200.0,32.4642,32.5197,32.4562,32.5197,151200.0
2012-10-08 12:20:00,40.97,40.98,40.91,40.91,139500.0,32.5197,32.5277,32.4721,32.4721,139500.0
2012-10-08 12:25:00,40.91,40.93,40.88,40.91,52200.0,32.4721,32.488,32.4483,32.4721,52200.0
2012-10-08 12:30:00,40.91,40.97,40.91,40.92,57700.0,32.4721,32.5197,32.4721,32.4801,57700.0
2012-10-08 12:35:00,40.93,40.96,40.88,40.92,134900.0,32.488,32.5118,32.4483,32.4801,134900.0
2012-10-08 12:40:00,40.92,40.98,40.91,40.91,102500.0,32.4801,32.5277,32.4721,32.4721,102500.0
2012-10-08 12:45:00,40.92,40.94,40.87,40.88,57700.0,32.4801,32.4959,32.4404,32.4483,57700.0
2012-10-08 12:50:00,40.88,40.93,40.87,40.92,44700.0,32.4483,32.488,32.4404,32.4801,44700.0
2012-10-08 12:55:00,40.93,40.99,40.91,40.97,73400.0,32.488,32.5356,32.4721,32.5197,73400.0
2012-10-08 13:00:00,40.97,40.99,40.95,40.96,83500.0,32.5197,32.5356,32.5039,32.5118,83500.0
2012-10-08 13:05:00,40.95,41.0,40.93,40.98,145500.0,32.5039,32.5436,32.488,32.5277,145500.0
2012-10-08 13:10:00,40.99,41.0,40.94,40.94,119300.0,32.5356,32.5436,32.4959,32.4959,119300.0
2012-10-08 13:15:00,40.95,41.0,40.94,40.98,64100.0,32.5039,32.5436,32.4959,32.5277,64100.0
2012-10-08 13:20:00,40.98,41.0,40.97,40.98,62900.0,32.5277,32.5436,32.5197,32.5277,62900.0
2012-10-08 13:25:00,40.98,40.99,40.9,40.91,103700.0,32.5277,32.5356,32.4642,32.4721,103700.0
2012-10-08 13:30:00,40.91,40.92,40.85,40.92,90400.0,32.4721,32.4801,32.4245,32.4801,90400.0
2012-10-08 13:35:00,40.92,40.92,40.84,40.85,74100.0,32.4801,32.4801,32.4166,32.4245,74100.0
2012-10-08 13:40:00,40.85,40.88,40.82,40.84,72900.0,32.4245,32.4483,32.4007,32.4166,72900.0
2012-10-08 13:45:00,40.83,40.84,40.78,40.79,57400.0,32.4086,32.4166,32.3689,32.3769,57400.0
2012-10-08 13:50:00,40.79,40.81,40.73,40.73,75100.0,32.3769,32.3927,32.3292,32.3292,75100.0
2012-10-08 13:55:00,40.73,40.78,40.7,40.78,68600.0,32.3292,32.3689,32.3054,32.3689,68600.0
2012-10-08 14:00:00,40.78,40.84,40.78,40.8,76500.0,32.3689,32.4166,32.3689,32.3848,76500.0
2012-10-08 14:05:00,40.8,40.84,40.78,40.78,55400.0,32.3848,32.4166,32.3689,32.3689,55400.0
2012-10-08 14:10:00,40.77,40.79,40.73,40.78,81000.0,32.361,32.3769,32.3292,32.3689,81000.0
2012-10-08 14:15:00,40.78,40.89,40.75,40.87,86000.0,32.3689,32.4562,32.3451,32.4404,86000.0
2012-10-08 14:20:00,40.87,40.89,40.83,40.85,49100.0,32.4404,32.4562,32.4086,32.4245,49100.0
2012-10-08 14:25:00,40.85,40.9,40.84,40.85,82800.0,32.4245,32.4642,32.4166,32.4245,82800.0
2012-10-08 14:30:00,40.85,40.87,40.8,40.83,59300.0,32.4245,32.4404,32.3848,32.4086,59300.0
2012-10-08 14:35:00,40.83,40.87,40.82,40.83,53700.0,32.4086,32.4404,32.4007,32.4086,53700.0
2012-10-08 14:40:00,40.82,40.82,40.75,40.81,98900.0,32.4007,32.4007,32.3451,32.3927,98900.0
2012-10-08 14:45:00,40.8,40.82,40.77,40.81,165800.0,32.3848,32.4007,32.361,32.3927,165800.0
2012-10-08 14:50:00,40.81,40.84,40.79,40.84,96000.0,32.3927,32.4166,32.3769,32.4166,96000.0
2012-10-08 14:55:00,40.84,40.88,40.82,40.85,62500.0,32.4166,32.4483,32.4007,32.4245,62500.0
2012-10-08 15:00:00,40.85,40.9,40.83,40.89,139000.0,32.4245,32.4642,32.4086,32.4562,139000.0
2012-10-08 15:05:00,40.89,40.91,40.87,40.9,103500.0,32.4562,32.4721,32.4404,32.4642,103500.0
2012-10-08 15:10:00,40.9,40.91,40.88,40.91,60200.0,32.4642,32.4721,32.4483,32.4721,60200.0
2012-10-08 15:15:00,40.92,40.98,40.91,40.93,176700.0,32.4801,32.5277,32.4721,32.488,176700.0
2012-10-08 15:20:00,40.93,40.95,40.86,40.87,118700.0,32.488,32.5039,32.4324,32.4404,118700.0
2012-10-08 15:25:00,40.87,40.93,40.86,40.89,104800.0,32.4404,32.488,32.4324,32.4562,104800.0
2012-10-08 15:30:00,40.88,40.97,40.86,40.92,143800.0,32.4483,32.5197,32.4324,32.4801,143800.0
2012-10-08 15:35:00,40.92,40.96,40.86,40.87,105700.0,32.4801,32.5118,32.4324,32.4404,105700.0
2012-10-08 15:40:00,40.87,40.89,40.82,40.84,142400.0,32.4404,32.4562,32.4007,32.4166,142400.0
2012-10-08 15:45:00,40.84,40.86,40.79,40.85,202000.0,32.4166,32.4324,32.3769,32.4245,202000.0
2012-10-08 15:50:00,40.86,40.86,40.78,40.8,223200.0,32.4324,32.4324,32.3689,32.3848,223200.0
2012-10-08 15:55:00,40.79,40.8,40.75,40.75,348400.0,32.3769,32.3848,32.3451,32.3451,348400.0
2012-10-09 09:30:00,40.8,41.29,40.71,41.08,340300.0,32.3848,32.7737,32.3134,32.6071,340300.0
2012-10-09 09:35:00,41.06,41.34,41.06,41.26,336600.0,32.5912,32.8134,32.5912,32.7499,336600.0
2012-10-09 09:40:00,41.25,41.41,41.18,41.35,295300.0,32.742,32.869,32.6864,32.8214,295300.0
2012-10-09 09:45:00,41.35,41.49,41.23,41.27,395700.0,32.8214,32.9325,32.7261,32.7579,395700.0
2012-10-09 09:50:00,41.27,41.36,41.22,41.27,272100.0,32.7579,32.8293,32.7182,32.7579,272100.0
2012-10-09 09:55:00,41.27,41.32,41.18,41.21,168500.0,32.7579,32.7976,32.6864,32.7102,168500.0
2012-10-09 10:00:00,41.2,41.47,41.19,41.46,258000.0,32.7023,32.9166,32.6944,32.9087,258000.0
2012-10-09 10:05:00,41.46,41.46,41.27,41.39,208200.0,32.9087,32.9087,32.7579,32.8531,208200.0
2012-10-09 10:10:00,41.39,41.44,41.36,41.42,170900.0,32.8531,32.8928,32.8293,32.8769,170900.0
2012-10-09 10:15:00,41.42,41.55,41.42,41.52,307000.0,32.8769,32.9801,32.8769,32.9563,307000.0
2012-10-09 10:20:00,41.53,41.57,41.45,41.49,170000.0,32.9642,32.996,32.9007,32.9325,170000.0
2012-10-09 10:25:00,41.49,41.51,41.38,41.39,147400.0,32.9325,32.9484,32.8452,32.8531,147400.0
2012-10-09 10:30:00,41.4,41.44,41.37,41.4,82800.0,32.8611,32.8928,32.8372,32.8611,82800.0
2012-10-09 10:35:00,41.39,41.41,41.19,41.22,242000.0,32.8531,32.869,32.6944,32.7182,242000.0
2012-10-09 10:40:00,41.22,41.23,41.16,41.19,127000.0,32.7182,32.7261,32.6706,32.6944,127000.0
2012-10-09 10:45:00,41.19,41.21,41.01,41.02,168600.0,32.6944,32.7102,32.5515,32.5594,168600.0
2012-10-09 10:50:00,41.03,41.13,41.0,41.13,273900.0,32.5674,32.6467,32.5436,32.6467,273900.0
2012-10-09 10:55:00,41.13,41.16,40.95,41.05,190100.0,32.6467,32.6706,32.5039,32.5832,190100.0
2012-10-09 11:00:00,41.05,41.05,40.87,40.94,309700.0,32.5832,32.5832,32.4404,32.4959,309700.0
2012-10-09 11:05:00,40.93,41.01,40.91,41.01,254000.0,32.488,32.5515,32.4721,32.5515,254000.0
2012-10-09 11:10:00,41.0,41.03,40.88,40.89,229800.0,32.5436,32.5674,32.4483,32.4562,229800.0
2012-10-09 11:15:00,40.89,40.91,40.81,40.82,323900.0,32.4562,32.4721,32.3927,32.4007,323900.0
2012-10-09 11:20:00,40.83,40.9,40.78,40.87,289800.0,32.4086,32.4642,32.3689,32.4404,289800.0
2012-10-09 11:25:00,40.87,41.0,40.85,40.86,290100.0,32.4404,32.5436,32.4245,32.4324,290100.0
2012-10-09 11:30:00,40.85,41.05,40.81,41.04,193100.0,32.4245,32.5832,32.3927,32.5753,193100.0
2012-10-09 11:35:00,41.05,41.12,41.04,41.08,292100.0,32.5832,32.6388,32.5753,32.6071,292100.0
2012-10-09 11:40:00,41.08,41.09,40.99,41.01,127800.0,32.6071,32.615,32.5356,32.5515,127800.0
2012-10-09 11:45:00,41.02,41.02,40.81,40.9,218800.0,32.5594,32.5594,32.3927,32.4642,218800.0
2012-10-09 11:50:00,40.9,40.98,40.87,40.96,108100.0,32.4642,32.5277,32.4404,32.5118,108100.0
2012-10-09 11:55:00,40.97,41.02,40.97,41.0,320100.0,32.5197,32.5594,32.5197,32.5436,320100.0
2012-10-09 12:00:00,41.0,41.09,41.0,41.06,91300.0,32.5436,32.615,32.5436,32.5912,91300.0
2012-10-09 12:05:00,41.06,41.12,41.05,41.11,343400.0,32.5912,32.6388,32.5832,32.6309,343400.0
2012-10-09 12:10:00,41.1,41.22,41.09,41.22,124200.0,32.6229,32.7182,32.615,32.7182,124200.0
2012-10-09 12:15:00,41.22,41.26,41.18,41.22,128700.0,32.7182,32.7499,32.6864,32.7182,128700.0
2012-10-09 12:20:00,41.21,41.24,41.12,41.13,120100.0,32.7102,32.7341,32.6388,32.6467,120100.0
2012-10-09 12:25:00,41.12,41.16,41.07,41.07,97600.0,32.6388,32.6706,32.5991,32.5991,97600.0
2012-10-09 12:30:00,41.08,41.11,41.05,41.05,104900.0,32.6071,32.6309,32.5832,32.5832,104900.0
2012-10-09 12:35:00,41.05,41.09,40.99,40.99,92400.0,32.5832,32.615,32.5356,32.5356,92400.0
2012-10-09 12:40:00,40.99,41.02,40.93,41.02,99000.0,32.5356,32.5594,32.488,32.5594,99000.0
2012-10-09 12:45:00,41.01,41.02,40.9,40.91,106200.0,32.5515,32.5594,32.4642,32.4721,106200.0
2012-10-09 12:50:00,40.9,40.9,40.79,40.8,179900.0,32.4642,32.4642,32.3769,32.3848,179900.0
2012-10-09 12:55:00,40.8,40.83,40.77,40.81,79200.0,32.3848,32.4086,32.361,32.3927,79200.0
2012-10-09 13:00:00,40.8,40.87,40.77,40.85,108000.0,32.3848,32.4404,32.361,32.4245,108000.0
2012-10-09 13:05:00,40.85,40.92,40.8,40.91,91500.0,32.4245,32.4801,32.3848,32.4721,91500.0
2012-10-09 13:10:00,40.92,40.95,40.87,40.93,78800.0,32.4801,32.5039,32.4404,32.488,78800.0
2012-10-09 13:15:00,40.93,40.97,40.9,40.94,106800.0,32.488,32.5197,32.4642,32.4959,106800.0
2012-10-09 13:20:00,40.95,41.01,40.91,41.0,75100.0,32.5039,32.5515,32.4721,32.5436,75100.0
2012-10-09 13:25:00,41.01,41.05,40.9,40.9,88200.0,32.5515,32.5832,32.4642,32.4642,88200.0
2012-10-09 13:30:00,40.91,40.98,40.9,40.91,81800.0,32.4721,32.5277,32.4642,32.4721,81800.0
2012-10-09 13:35:00,40.91,41.14,40.91,41.14,155900.0,32.4721,32.6547,32.4721,32.6547,155900.0
2012-10-09 13:40:00,41.13,41.19,41.12,41.19,63000.0,32.6467,32.6944,32.6388,32.6944,63000.0
2012-10-09 13:45:00,41.19,41.2,41.16,41.18,99700.0,32.6944,32.7023,32.6706,32.6864,99700.0
2012-10-09 13:50:00,41.17,41.24,41.13,41.14,127200.0,32.6785,32.7341,32.6467,32.6547,127200.0
2012-10-09 13:55:00,41.14,41.18,41.04,41.04,82200.0,32.6547,32.6864,32.5753,32.5753,82200.0
2012-10-09 14:00:00,41.04,41.12,41.03,41.08,77000.0,32.5753,32.6388,32.5674,32.6071,77000.0
2012-10-09 14:05:00,41.08,41.13,41.03,41.11,78800.0,32.6071,32.6467,32.5674,32.6309,78800.0
2012-10-09 14:10:00,41.12,41.19,41.11,41.13,90600.0,32.6388,32.6944,32.6309,32.6467,90600.0
2012-10-09 14:15:00,41.14,41.24,41.06,41.23,113900.0,32.6547,32.7341,32.5912,32.7261,113900.0
2012-10-09 14:20:00,41.22,41.27,41.18,41.19,105900.0,32.7182,32.7579,32.6864,32.6944,105900.0
2012-10-09 14:25:00,41.18,41.22,41.12,41.12,95400.0,32.6864,32.7182,32.6388,32.6388,95400.0
2012-10-09 14:30:00,41.11,41.12,41.05,41.11,100900.0,32.6309,32.6388,32.5832,32.6309,100900.0
2012-10-09 14:35:00,41.12,41.2,41.11,41.11,82100.0,32.6388,32.7023,32.6309,32.6309,82100.0
2012-10-09 14:40:00,41.1,41.14,41.02,41.09,206800.0,32.6229,32.6547,32.5594,32.615,206800.0
2012-10-09 14:45:00,41.1,41.13,41.07,41.09,144100.0,32.6229,32.6467,32.5991,32.615,144100.0
2012-10-09 14:50:00,41.09,41.11,41.04,41.05,90700.0,32.615,32.6309,32.5753,32.5832,90700.0
2012-10-09 14:55:00,41.05,41.12,41.04,41.12,65700.0,32.5832,32.6388,32.5753,32.6388,65700.0
2012-10-09 15:00:00,41.12,41.16,41.07,41.09,108700.0,32.6388,32.6706,32.5991,32.615,108700.0
2012-10-09 15:05:00,41.09,41.1,41.04,41.08,83500.0,32.615,32.6229,32.5753,32.6071,83500.0
2012-10-09 15:10:00,41.08,41.11,40.98,41.02,113700.0,32.6071,32.6309,32.5277,32.5594,113700.0
2012-10-09 15:15:00,41.03,41.07,40.95,40.95,107000.0,32.5674,32.5991,32.5039,32.5039,107000.0
2012-10-09 15:20:00,40.95,40.97,40.8,40.83,175700.0,32.5039,32.5197,32.3848,32.4086,175700.0
2012-10-09 15:25:00,40.82,40.84,40.73,40.75,237800.0,32.4007,32.4166,32.3292,32.3451,237800.0
2012-10-09 15:30:00,40.76,40.8,40.72,40.75,205600.0,32.3531,32.3848,32.3213,32.3451,205600.0
2012-10-09 15:35:00,40.74,40.79,40.73,40.73,171000.0,32.3372,32.3769,32.3292,32.3292,171000.0
2012-10-09 15:40:00,40.73,40.81,40.73,40.77,168000.0,32.3292,32.3927,32.3292,32.361,168000.0
2012-10-09 15:45:00,40.77,40.79,40.73,40.77,214800.0,32.361,32.3769,32.3292,32.361,214800.0
2012-10-09 15:50:00,40.77,40.78,40.72,40.74,252300.0,32.361,32.3689,32.3213,32.3372,252300.0
2012-10-09 15:55:00,40.74,40.75,40.63,40.66,614200.0,32.3372,32.3451,32.2499,32.2737,614200.0
2012-10-10 09:30:00,40.62,40.65,40.27,40.4,551200.0,32.2419,32.2657,31.9641,32.0673,551200.0
2012-10-10 09:35:00,40.39,40.44,40.04,40.08,375700.0,32.0594,32.0991,31.7816,31.8133,375700.0
2012-10-10 09:40:00,40.07,40.08,39.82,39.93,562400.0,31.8054,31.8133,31.6069,31.6942,562400.0
2012-10-10 09:45:00,39.94,40.18,39.88,40.01,404800.0,31.7022,31.8927,31.6546,31.7577,404800.0
2012-10-10 09:50:00,40.0,40.19,39.99,40.16,475100.0,31.7498,31.9006,31.7419,31.8768,475100.0
2012-10-10 09:55:00,40.16,40.26,40.13,40.25,346100.0,31.8768,31.9562,31.853,31.9482,346100.0
2012-10-10 10:00:00,40.25,40.33,40.16,40.31,235200.0,31.9482,32.0117,31.8768,31.9959,235200.0
2012-10-10 10:05:00,40.3,40.41,40.27,40.35,319700.0,31.9879,32.0752,31.9641,32.0276,319700.0
2012-10-10 10:10:00,40.35,40.42,40.3,40.33,134600.0,32.0276,32.0832,31.9879,32.0117,134600.0
2012-10-10 10:15:00,40.33,40.37,40.26,40.37,161100.0,32.0117,32.0435,31.9562,32.0435,161100.0
2012-10-10 10:20:00,40.37,40.38,40.28,40.32,151900.0,32.0435,32.0514,31.9721,32.0038,151900.0
2012-10-10 10:25:00,40.33,40.57,40.33,40.56,223700.0,32.0117,32.2022,32.0117,32.1943,223700.0
2012-10-10 10:30:00,40.56,40.63,40.51,40.55,224900.0,32.1943,32.2499,32.1546,32.1864,224900.0
2012-10-10 10:35:00,40.54,40.56,40.41,40.49,226700.0,32.1784,32.1943,32.0752,32.1387,226700.0
2012-10-10 10:40:00,40.5,40.51,40.32,40.32,278600.0,32.1467,32.1546,32.0038,32.0038,278600.0
2012-10-10 10:45:00,40.32,40.4,40.25,40.35,248200.0,32.0038,32.0673,31.9482,32.0276,248200.0
2012-10-10 10:50:00,40.36,40.5,40.35,40.48,281100.0,32.0356,32.1467,32.0276,32.1308,281100.0
2012-10-10 10:55:00,40.47,40.54,40.41,40.43,120700.0,32.1229,32.1784,32.0752,32.0911,120700.0
2012-10-10 11:00:00,40.42,40.44,40.25,40.33,178500.0,32.0832,32.0991,31.9482,32.0117,178500.0
2012-10-10 11:05:00,40.32,40.41,40.29,40.38,132600.0,32.0038,32.0752,31.98,32.0514,132600.0
2012-10-10 11:10:00,40.38,40.4,40.3,40.3,129600.0,32.0514,32.0673,31.9879,31.9879,129600.0
2012-10-10 11:15:00,40.3,40.35,40.24,40.31,201600.0,31.9879,32.0276,31.9403,31.9959,201600.0
2012-10-10 11:20:00,40.31,40.4,40.29,40.29,157900.0,31.9959,32.0673,31.98,31.98,157900.0
2012-10-10 11:25:00,40.28,40.3,40.17,40.2,178000.0,31.9721,31.9879,31.8847,31.9086,178000.0
2012-10-10 11:30:00,40.2,40.2,40.1,40.1,127100.0,31.9086,31.9086,31.8292,31.8292,127100.0
2012-10-10 11:35:00,40.11,40.17,40.08,40.12,136400.0,31.8371,31.8847,31.8133,31.8451,136400.0
2012-10-10 11:40:00,40.1,40.17,40.08,40.13,82500.0,31.8292,31.8847,31.8133,31.853,82500.0
2012-10-10 11:45:00,40.13,40.15,40.05,40.06,98300.0,31.853,31.8689,31.7895,31.7974,98300.0
2012-10-10 11:50:00,40.05,40.07,39.97,40.03,156100.0,31.7895,31.8054,31.726,31.7736,156100.0
2012-10-10 11:55:00,40.03,40.12,40.03,40.06,134400.0,31.7736,31.8451,31.7736,31.7974,134400.0
2012-10-10 12:00:00,40.06,40.08,40.01,40.02,138500.0,31.7974,31.8133,31.7577,31.7657,138500.0
2012-10-10 12:05:00,40.02,40.04,39.98,40.0,106000.0,31.7657,31.7816,31.7339,31.7498,106000.0
2012-10-10 12:10:00,40.0,40.1,39.99,40.1,107600.0,31.7498,31.8292,31.7419,31.8292,107600.0
2012-10-10 12:15:00,40.1,40.11,40.04,40.07,95500.0,31.8292,31.8371,31.7816,31.8054,95500.0
2012-10-10 12:20:00,40.06,40.14,40.01,40.12,113100.0,31.7974,31.8609,31.7577,31.8451,113100.0
2012-10-10 12:25:00,40.12,40.19,40.09,40.18,92400.0,31.8451,31.9006,31.8212,31.8927,92400.0
2012-10-10 12:30:00,40.18,40.19,40.14,40.16,76300.0,31.8927,31.9006,31.8609,31.8768,76300.0
2012-10-10 12:35:00,40.16,40.16,40.07,40.14,123100.0,31.8768,31.8768,31.8054,31.8609,123100.0
2012-10-10 12:40:00,40.12,40.13,40.07,40.07,35700.0,31.8451,31.853,31.8054,31.8054,35700.0
2012-10-10 12:45:00,40.07,40.07,40.0,40.04,89000.0,31.8054,31.8054,31.7498,31.7816,89000.0
2012-10-10 12:50:00,40.03,40.12,40.03,40.1,107500.0,31.7736,31.8451,31.7736,31.8292,107500.0
2012-10-10 12:55:00,40.1,40.1,39.95,39.98,194000.0,31.8292,31.8292,31.7101,31.7339,194000.0
2012-10-10 13:00:00,39.98,40.01,39.94,40.0,118400.0,31.7339,31.7577,31.7022,31.7498,118400.0
2012-10-10 13:05:00,40.0,40.11,39.97,40.07,123000.0,31.7498,31.8371,31.726,31.8054,123000.0
2012-10-10 13:10:00,40.07,40.14,40.02,40.05,92500.0,31.8054,31.8609,31.7657,31.7895,92500.0
2012-10-10 13:15:00,40.06,40.15,40.06,40.09,87200.0,31.7974,31.8689,31.7974,31.8212,87200.0
2012-10-10 13:20:00,40.09,40.11,40.03,40.1,80900.0,31.8212,31.8371,31.7736,31.8292,80900.0
2012-10-10 13:25:00,40.1,40.11,40.01,40.04,51700.0,31.8292,31.8371,31.7577,31.7816,51700.0
2012-10-10 13:30:00,40.03,40.1,39.99,40.09,83700.0,31.7736,31.8292,31.7419,31.8212,83700.0
2012-10-10 13:35:00,40.09,40.12,40.03,40.1,107900.0,31.8212,31.8451,31.7736,31.8292,107900.0
2012-10-10 13:40:00,40.09,40.1,40.02,40.05,164200.0,31.8212,31.8292,31.7657,31.7895,164200.0
2012-10-10 13:45:00,40.05,40.09,40.03,40.09,82900.0,31.7895,31.8212,31.7736,31.8212,82900.0
2012-10-10 13:50:00,40.09,40.09,40.03,40.05,54900.0,31.8212,31.8212,31.7736,31.7895,54900.0
2012-10-10 13:55:00,40.05,40.11,40.03,40.1,64700.0,31.7895,31.8371,31.7736,31.8292,64700.0
2012-10-10 14:00:00,40.1,40.21,40.09,40.14,162200.0,31.8292,31.9165,31.8212,31.8609,162200.0
2012-10-10 14:05:00,40.14,40.24,40.13,40.24,142800.0,31.8609,31.9403,31.853,31.9403,142800.0
2012-10-10 14:10:00,40.24,40.24,40.13,40.13,107600.0,31.9403,31.9403,31.853,31.853,107600.0
2012-10-10 14:15:00,40.14,40.22,40.14,40.19,111300.0,31.8609,31.9244,31.8609,31.9006,111300.0
2012-10-10 14:20:00,40.19,40.19,40.12,40.15,88300.0,31.9006,31.9006,31.8451,31.8689,88300.0
2012-10-10 14:25:00,40.15,40.18,40.12,40.13,63800.0,31.8689,31.8927,31.8451,31.853,63800.0
2012-10-10 14:30:00,40.13,40.19,40.13,40.16,64200.0,31.853,31.9006,31.853,31.8768,64200.0
2012-10-10 14:35:00,40.16,40.16,40.1,40.12,95600.0,31.8768,31.8768,31.8292,31.8451,95600.0
2012-10-10 14:40:00,40.11,40.17,40.06,40.17,83400.0,31.8371,31.8847,31.7974,31.8847,83400.0
2012-10-10 14:45:00,40.17,40.18,40.09,40.12,92000.0,31.8847,31.8927,31.8212,31.8451,92000.0
2012-10-10 14:50:00,40.13,40.18,40.12,40.16,101900.0,31.853,31.8927,31.8451,31.8768,101900.0
2012-10-10 14:55:00,40.16,40.18,40.11,40.13,75500.0,31.8768,31.8927,31.8371,31.853,75500.0
2012-10-10 15:00:00,40.12,40.17,40.11,40.15,102800.0,31.8451,31.8847,31.8371,31.8689,102800.0
2012-10-10 15:05:00,40.14,40.19,40.09,40.19,96500.0,31.8609,31.9006,31.8212,31.9006,96500.0
2012-10-10 15:10:00,40.18,40.22,40.17,40.21,174800.0,31.8927,31.9244,31.8847,31.9165,174800.0
2012-10-10 15:15:00,40.21,40.21,40.13,40.18,118800.0,31.9165,31.9165,31.853,31.8927,118800.0
2012-10-10 15:20:00,40.18,40.18,40.1,40.15,144400.0,31.8927,31.8927,31.8292,31.8689,144400.0
2012-10-10 15:25:00,40.15,40.22,40.15,40.19,181100.0,31.8689,31.9244,31.8689,31.9006,181100.0
2012-10-10 15:30:00,40.19,40.19,40.12,40.16,175500.0,31.9006,31.9006,31.8451,31.8768,175500.0
2012-10-10 15:35:00,40.16,40.17,40.13,40.17,178300.0,31.8768,31.8847,31.853,31.8847,178300.0
2012-10-10 15:40:00,40.17,40.19,40.16,40.18,156900.0,31.8847,31.9006,31.8768,31.8927,156900.0
2012-10-10 15:45:00,40.19,40.2,40.16,40.18,234900.0,31.9006,31.9086,31.8768,31.8927,234900.0
2012-10-10 15:50:00,40.18,40.18,40.1,40.15,335300.0,31.8927,31.8927,31.8292,31.8689,335300.0
2012-10-10 15:55:00,40.16,40.22,40.12,40.21,564900.0,31.8768,31.9244,31.8451,31.9165,564900.0
2012-10-11 09:30:00,40.28,40.51,40.22,40.49,479600.0,32.2172,32.4012,32.1693,32.3852,479600.0
2012-10-11 09:35:00,40.49,40.52,40.21,40.4,215300.0,32.3852,32.4092,32.1613,32.3132,215300.0
2012-10-11 09:40:00,40.41,40.41,40.27,40.29,138200.0,32.3212,32.3212,32.2092,32.2252,138200.0
2012-10-11 09:45:00,40.28,40.31,40.22,40.29,168000.0,32.2172,32.2412,32.1693,32.2252,168000.0
2012-10-11 09:50:00,40.31,40.44,40.29,40.4,149500.0,32.2412,32.3452,32.2252,32.3132,149500.0
2012-10-11 09:55:00,40.41,40.64,40.38,40.63,238000.0,32.3212,32.5052,32.2972,32.4972,238000.0
2012-10-11 10:00:00,40.63,40.67,40.5,40.59,426600.0,32.4972,32.5292,32.3932,32.4652,426600.0
2012-10-11 10:05:00,40.59,40.62,40.48,40.53,252800.0,32.4652,32.4892,32.3772,32.4172,252800.0
2012-10-11 10:10:00,40.54,40.62,40.48,40.6,205800.0,32.4252,32.4892,32.3772,32.4732,205800.0
2012-10-11 10:15:00,40.61,40.79,40.6,40.75,257300.0,32.4812,32.6252,32.4732,32.5932,257300.0
2012-10-11 10:20:00,40.75,40.86,40.74,40.85,201200.0,32.5932,32.6811,32.5852,32.6731,201200.0
2012-10-11 10:25:00,40.84,41.03,40.8,40.97,416900.0,32.6651,32.8171,32.6332,32.7691,416900.0
2012-10-11 10:30:00,40.97,41.07,40.93,41.06,291200.0,32.7691,32.8491,32.7371,32.8411,291200.0
2012-10-11 10:35:00,41.06,41.13,41.03,41.13,384000.0,32.8411,32.8971,32.8171,32.8971,384000.0
2012-10-11 10:40:00,41.12,41.25,41.09,41.23,440700.0,32.8891,32.9931,32.8651,32.9771,440700.0
2012-10-11 10:45:00,41.24,41.27,41.14,41.18,230300.0,32.9851,33.0091,32.9051,32.9371,230300.0
2012-10-11 10:50:00,41.18,41.24,41.16,41.18,248300.0,32.9371,32.9851,32.9211,32.9371,248300.0
2012-10-11 10:55:00,41.19,41.23,41.08,41.12,229400.0,32.9451,32.9771,32.8571,32.8891,229400.0
2012-10-11 11:00:00,41.12,41.15,41.06,41.07,189500.0,32.8891,32.9131,32.8411,32.8491,189500.0
2012-10-11 11:05:00,41.06,41.1,40.98,40.99,197100.0,32.8411,32.8731,32.7771,32.7851,197100.0
2012-10-11 11:10:00,40.98,41.06,40.98,41.03,149700.0,32.7771,32.8411,32.7771,32.8171,149700.0
2012-10-11 11:15:00,41.03,41.06,40.94,40.96,237900.0,32.8171,32.8411,32.7451,32.7611,237900.0
2012-10-11 11:20:00,40.96,40.97,40.92,40.96,162000.0,32.7611,32.7691,32.7291,32.7611,162000.0
2012-10-11 11:25:00,40.97,41.15,40.96,41.12,242100.0,32.7691,32.9131,32.7611,32.8891,242100.0
2012-10-11 11:30:00,41.11,41.14,41.07,41.13,222400.0,32.8811,32.9051,32.8491,32.8971,222400.0
2012-10-11 11:35:00,41.13,41.2,41.13,41.18,182900.0,32.8971,32.9531,32.8971,32.9371,182900.0
2012-10-11 11:40:00,41.17,41.18,40.93,40.94,320900.0,32.9291,32.9371,32.7371,32.7451,320900.0
2012-10-11 11:45:00,40.94,41.02,40.9,41.01,253500.0,32.7451,32.8091,32.7131,32.8011,253500.0
2012-10-11 11:50:00,41.02,41.1,41.02,41.1,266300.0,32.8091,32.8731,32.8091,32.8731,266300.0
2012-10-11 11:55:00,41.09,41.12,41.08,41.1,159100.0,32.8651,32.8891,32.8571,32.8731,159100.0
2012-10-11 12:00:00,41.1,41.15,41.04,41.15,149200.0,32.8731,32.9131,32.8251,32.9131,149200.0
2012-10-11 12:05:00,41.14,41.29,41.13,41.29,177000.0,32.9051,33.0251,32.8971,33.0251,177000.0
2012-10-11 12:10:00,41.28,41.33,41.26,41.28,205900.0,33.0171,33.0571,33.0011,33.0171,205900.0
2012-10-11 12:15:00,41.28,41.31,41.24,41.29,133600.0,33.0171,33.0411,32.9851,33.0251,133600.0
2012-10-11 12:20:00,41.29,41.29,41.15,41.15,102000.0,33.0251,33.0251,32.9131,32.9131,102000.0
2012-10-11 12:25:00,41.15,41.17,41.1,41.11,95600.0,32.9131,32.9291,32.8731,32.8811,95600.0
2012-10-11 12:30:00,41.12,41.18,41.12,41.16,58900.0,32.8891,32.9371,32.8891,32.9211,58900.0
2012-10-11 12:35:00,41.15,41.18,41.13,41.14,54000.0,32.9131,32.9371,32.8971,32.9051,54000.0
2012-10-11 12:40:00,41.13,41.16,41.08,41.09,67300.0,32.8971,32.9211,32.8571,32.8651,67300.0
2012-10-11 12:45:00,41.09,41.24,41.08,41.23,134600.0,32.8651,32.9851,32.8571,32.9771,134600.0
2012-10-11 12:50:00,41.23,41.28,41.2,41.21,106000.0,32.9771,33.0171,32.9531,32.9611,106000.0
2012-10-11 12:55:00,41.2,41.23,41.15,41.19,94900.0,32.9531,32.9771,32.9131,32.9451,94900.0
2012-10-11 13:00:00,41.19,41.26,41.14,41.26,119300.0,32.9451,33.0011,32.9051,33.0011,119300.0
2012-10-11 13:05:00,41.25,41.29,41.24,41.24,86400.0,32.9931,33.0251,32.9851,32.9851,86400.0
2012-10-11 13:10:00,41.24,41.25,41.17,41.2,71800.0,32.9851,32.9931,32.9291,32.9531,71800.0
2012-10-11 13:15:00,41.19,41.21,41.16,41.17,58800.0,32.9451,32.9611,32.9211,32.9291,58800.0
2012-10-11 13:20:00,41.17,41.17,41.09,41.1,90400.0,32.9291,32.9291,32.8651,32.8731,90400.0
2012-10-11 13:25:00,41.11,41.16,41.11,41.15,68000.0,32.8811,32.9211,32.8811,32.9131,68000.0
2012-10-11 13:30:00,41.15,41.15,41.01,41.03,187600.0,32.9131,32.9131,32.8011,32.8171,187600.0
2012-10-11 13:35:00,41.03,41.04,40.97,41.0,104100.0,32.8171,32.8251,32.7691,32.7931,104100.0
2012-10-11 13:40:00,41.0,41.0,40.86,40.87,133200.0,32.7931,32.7931,32.6811,32.6891,133200.0
2012-10-11 13:45:00,40.87,41.0,40.87,40.93,138400.0,32.6891,32.7931,32.6891,32.7371,138400.0
2012-10-11 13:50:00,40.93,40.93,40.83,40.87,96800.0,32.7371,32.7371,32.6571,32.6891,96800.0
2012-10-11 13:55:00,40.86,40.91,40.86,40.86,81100.0,32.6811,32.7211,32.6811,32.6811,81100.0
2012-10-11 14:00:00,40.86,40.94,40.86,40.89,95400.0,32.6811,32.7451,32.6811,32.7051,95400.0
2012-10-11 14:05:00,40.89,40.89,40.85,40.86,63100.0,32.7051,32.7051,32.6731,32.6811,63100.0
2012-10-11 14:10:00,40.85,41.01,40.85,40.97,124600.0,32.6731,32.8011,32.6731,32.7691,124600.0
2012-10-11 14:15:00,40.96,40.99,40.91,40.93,79700.0,32.7611,32.7851,32.7211,32.7371,79700.0
2012-10-11 14:20:00,40.93,40.94,40.86,40.94,99700.0,32.7371,32.7451,32.6811,32.7451,99700.0
2012-10-11 14:25:00,40.95,40.98,40.95,40.96,114400.0,32.7531,32.7771,32.7531,32.7611,114400.0
2012-10-11 14:30:00,40.96,40.99,40.95,40.95,75000.0,32.7611,32.7851,32.7531,32.7531,75000.0
2012-10-11 14:35:00,40.96,40.99,40.91,40.94,118500.0,32.7611,32.7851,32.7211,32.7451,118500.0
2012-10-11 14:40:00,40.93,40.94,40.86,40.87,120200.0,32.7371,32.7451,32.6811,32.6891,120200.0
2012-10-11 14:45:00,40.88,40.89,40.83,40.88,92500.0,32.6971,32.7051,32.6571,32.6971,92500.0
2012-10-11 14:50:00,40.88,40.94,40.88,40.88,80200.0,32.6971,32.7451,32.6971,32.6971,80200.0
2012-10-11 14:55:00,40.88,40.89,40.85,40.86,64700.0,32.6971,32.7051,32.6731,32.6811,64700.0
2012-10-11 15:00:00,40.86,40.89,40.86,40.87,95200.0,32.6811,32.7051,32.6811,32.6891,95200.0
2012-10-11 15:05:00,40.87,40.88,40.81,40.83,121900.0,32.6891,32.6971,32.6412,32.6571,121900.0
2012-10-11 15:10:00,40.84,40.94,40.84,40.89,109300.0,32.6651,32.7451,32.6651,32.7051,109300.0
2012-10-11 15:15:00,40.89,40.95,40.85,40.86,121000.0,32.7051,32.7531,32.6731,32.6811,121000.0
2012-10-11 15:20:00,40.87,40.92,40.85,40.91,127300.0,32.6891,32.7291,32.6731,32.7211,127300.0
2012-10-11 15:25:00,40.91,40.96,40.89,40.93,145900.0,32.7211,32.7611,32.7051,32.7371,145900.0
2012-10-11 15:30:00,40.92,40.96,40.9,40.94,161800.0,32.7291,32.7611,32.7131,32.7451,161800.0
2012-10-11 15:35:00,40.94,40.94,40.86,40.86,195200.0,32.7451,32.7451,32.6811,32.6811,195200.0
2012-10-11 15:40:00,40.86,40.89,40.86,40.86,177600.0,32.6811,32.7051,32.6811,32.6811,177600.0
2012-10-11 15:45:00,40.87,40.87,40.78,40.81,359000.0,32.6891,32.6891,32.6172,32.6412,359000.0
2012-10-11 15:50:00,40.81,40.84,40.79,40.82,346100.0,32.6412,32.6651,32.6252,32.6491,346100.0
2012-10-11 15:55:00,40.81,40.82,40.75,40.76,643800.0,32.6412,32.6491,32.5932,32.6012,643800.0
2012-10-12 09:30:00,40.75,40.9,40.63,40.88,557100.0,32.5932,32.7131,32.4972,32.6971,557100.0
2012-10-12 09:35:00,40.88,41.0,40.78,40.94,247700.0,32.6971,32.7931,32.6172,32.7451,247700.0
2012-10-12 09:40:00,40.95,40.97,40.69,40.7,228100.0,32.7531,32.7691,32.5452,32.5532,228100.0
2012-10-12 09:45:00,40.69,40.76,40.58,40.71,263100.0,32.5452,32.6012,32.4572,32.5612,263100.0
2012-10-12 09:50:00,40.72,40.84,40.64,40.77,188400.0,32.5692,32.6651,32.5052,32.6092,188400.0
2012-10-12 09:55:00,40.8,40.86,40.72,40.85,166900.0,32.6332,32.6811,32.5692,32.6731,166900.0
2012-10-12 10:00:00,40.86,40.99,40.75,40.77,214700.0,32.6811,32.7851,32.5932,32.6092,214700.0
2012-10-12 10:05:00,40.76,40.78,40.64,40.65,213600.0,32.6012,32.6172,32.5052,32.5132,213600.0
2012-10-12 10:10:00,40.65,40.75,40.6,40.75,156700.0,32.5132,32.5932,32.4732,32.5932,156700.0
2012-10-12 10:15:00,40.75,40.75,40.58,40.61,96300.0,32.5932,32.5932,32.4572,32.4812,96300.0
2012-10-12 10:20:00,40.61,40.62,40.5,40.52,130900.0,32.4812,32.4892,32.3932,32.4092,130900.0
2012-10-12 10:25:00,40.52,40.57,40.43,40.55,200200.0,32.4092,32.4492,32.3372,32.4332,200200.0
2012-10-12 10:30:00,40.56,40.6,40.54,40.59,140100.0,32.4412,32.4732,32.4252,32.4652,140100.0
2012-10-12 10:35:00,40.59,40.64,40.57,40.64,92800.0,32.4652,32.5052,32.4492,32.5052,92800.0
2012-10-12 10:40:00,40.63,40.67,40.58,40.61,93100.0,32.4972,32.5292,32.4572,32.4812,93100.0
2012-10-12 10:45:00,40.61,40.64,40.53,40.62,131900.0,32.4812,32.5052,32.4172,32.4892,131900.0
2012-10-12 10:50:00,40.62,40.67,40.44,40.64,198700.0,32.4892,32.5292,32.3452,32.5052,198700.0
2012-10-12 10:55:00,40.64,40.78,40.64,40.72,106100.0,32.5052,32.6172,32.5052,32.5692,106100.0
2012-10-12 11:00:00,40.73,40.77,40.73,40.76,103600.0,32.5772,32.6092,32.5772,32.6012,103600.0
2012-10-12 11:05:00,40.75,40.84,40.75,40.83,130800.0,32.5932,32.6651,32.5932,32.6571,130800.0
2012-10-12 11:10:00,40.83,40.84,40.64,40.65,201600.0,32.6571,32.6651,32.5052,32.5132,201600.0
2012-10-12 11:15:00,40.65,40.65,40.54,40.58,138200.0,32.5132,32.5132,32.4252,32.4572,138200.0
2012-10-12 11:20:00,40.58,40.61,40.45,40.46,142300.0,32.4572,32.4812,32.3532,32.3612,142300.0
2012-10-12 11:25:00,40.46,40.47,40.36,40.36,136300.0,32.3612,32.3692,32.2812,32.2812,136300.0
2012-10-12 11:30:00,40.37,40.37,40.26,40.26,258700.0,32.2892,32.2892,32.2012,32.2012,258700.0
2012-10-12 11:35:00,40.26,40.26,40.2,40.23,91500.0,32.2012,32.2012,32.1533,32.1772,91500.0
2012-10-12 11:40:00,40.24,40.32,40.24,40.29,231600.0,32.1852,32.2492,32.1852,32.2252,231600.0
2012-10-12 11:45:00,40.29,40.34,40.27,40.29,113100.0,32.2252,32.2652,32.2092,32.2252,113100.0
2012-10-12 11:50:00,40.29,40.29,40.19,40.27,313800.0,32.2252,32.2252,32.1453,32.2092,313800.0
2012-10-12 11:55:00,40.29,40.33,40.28,40.33,141600.0,32.2252,32.2572,32.2172,32.2572,141600.0
2012-10-12 12:00:00,40.32,40.35,40.29,40.31,96900.0,32.2492,32.2732,32.2252,32.2412,96900.0
2012-10-12 12:05:00,40.3,40.36,40.29,40.34,69200.0,32.2332,32.2812,32.2252,32.2652,69200.0
2012-10-12 12:10:00,40.34,40.37,40.33,40.36,61000.0,32.2652,32.2892,32.2572,32.2812,61000.0
2012-10-12 12:15:00,40.36,40.36,40.29,40.3,106100.0,32.2812,32.2812,32.2252,32.2332,106100.0
2012-10-12 12:20:00,40.3,40.34,40.28,40.33,82100.0,32.2332,32.2652,32.2172,32.2572,82100.0
2012-10-12 12:25:00,40.33,40.34,40.3,40.31,64800.0,32.2572,32.2652,32.2332,32.2412,64800.0
2012-10-12 12:30:00,40.3,40.34,40.29,40.31,55000.0,32.2332,32.2652,32.2252,32.2412,55000.0
2012-10-12 12:35:00,40.32,40.33,40.3,40.31,47700.0,32.2492,32.2572,32.2332,32.2412,47700.0
2012-10-12 12:40:00,40.31,40.32,40.28,40.29,49800.0,32.2412,32.2492,32.2172,32.2252,49800.0
2012-10-12 12:45:00,40.29,40.3,40.24,40.25,125600.0,32.2252,32.2332,32.1852,32.1932,125600.0
2012-10-12 12:50:00,40.25,40.27,40.24,40.25,41200.0,32.1932,32.2092,32.1852,32.1932,41200.0
2012-10-12 12:55:00,40.26,40.33,40.25,40.3,53600.0,32.2012,32.2572,32.1932,32.2332,53600.0
2012-10-12 13:00:00,40.3,40.3,40.26,40.3,82400.0,32.2332,32.2332,32.2012,32.2332,82400.0
2012-10-12 13:05:00,40.29,40.3,40.22,40.23,47900.0,32.2252,32.2332,32.1693,32.1772,47900.0
2012-10-12 13:10:00,40.23,40.23,40.16,40.16,82100.0,32.1772,32.1772,32.1213,32.1213,82100.0
2012-10-12 13:15:00,40.17,40.22,40.16,40.16,46200.0,32.1293,32.1693,32.1213,32.1213,46200.0
2012-10-12 13:20:00,40.17,40.22,40.13,40.15,104700.0,32.1293,32.1693,32.0973,32.1133,104700.0
2012-10-12 13:25:00,40.14,40.14,40.11,40.12,55400.0,32.1053,32.1053,32.0813,32.0893,55400.0
2012-10-12 13:30:00,40.11,40.14,40.07,40.08,167600.0,32.0813,32.1053,32.0493,32.0573,167600.0
2012-10-12 13:35:00,40.08,40.09,39.99,40.03,200100.0,32.0573,32.0653,31.9853,32.0173,200100.0
2012-10-12 13:40:00,40.03,40.04,39.98,40.0,261200.0,32.0173,32.0253,31.9773,31.9933,261200.0
2012-10-12 13:45:00,40.0,40.0,39.96,39.98,127400.0,31.9933,31.9933,31.9613,31.9773,127400.0
2012-10-12 13:50:00,39.97,40.0,39.96,40.0,166500.0,31.9693,31.9933,31.9613,31.9933,166500.0
2012-10-12 13:55:00,40.0,40.03,39.99,40.02,275800.0,31.9933,32.0173,31.9853,32.0093,275800.0
2012-10-12 14:00:00,40.01,40.03,39.99,40.02,150800.0,32.0013,32.0173,31.9853,32.0093,150800.0
2012-10-12 14:05:00,40.03,40.03,39.99,40.01,99900.0,32.0173,32.0173,31.9853,32.0013,99900.0
2012-10-12 14:10:00,40.01,40.07,40.0,40.05,204100.0,32.0013,32.0493,31.9933,32.0333,204100.0
2012-10-12 14:15:00,40.05,40.07,40.03,40.05,66500.0,32.0333,32.0493,32.0173,32.0333,66500.0
2012-10-12 14:20:00,40.05,40.11,40.04,40.1,98100.0,32.0333,32.0813,32.0253,32.0733,98100.0
2012-10-12 14:25:00,40.09,40.15,40.06,40.15,119600.0,32.0653,32.1133,32.0413,32.1133,119600.0
2012-10-12 14:30:00,40.15,40.28,40.14,40.26,149100.0,32.1133,32.2172,32.1053,32.2012,149100.0
2012-10-12 14:35:00,40.26,40.3,40.25,40.27,84700.0,32.2012,32.2332,32.1932,32.2092,84700.0
2012-10-12 14:40:00,40.27,40.27,40.2,40.22,144000.0,32.2092,32.2092,32.1533,32.1693,144000.0
2012-10-12 14:45:00,40.22,40.22,40.17,40.19,67300.0,32.1693,32.1693,32.1293,32.1453,67300.0
2012-10-12 14:50:00,40.19,40.33,40.18,40.28,153600.0,32.1453,32.2572,32.1373,32.2172,153600.0
2012-10-12 14:55:00,40.27,40.29,40.24,40.26,87200.0,32.2092,32.2252,32.1852,32.2012,87200.0
2012-10-12 15:00:00,40.26,40.27,40.17,40.17,76300.0,32.2012,32.2092,32.1293,32.1293,76300.0
2012-10-12 15:05:00,40.17,40.19,40.14,40.16,68700.0,32.1293,32.1453,32.1053,32.1213,68700.0
2012-10-12 15:10:00,40.15,40.2,40.14,40.19,73200.0,32.1133,32.1533,32.1053,32.1453,73200.0
2012-10-12 15:15:00,40.19,40.22,40.18,40.22,64700.0,32.1453,32.1693,32.1373,32.1693,64700.0
2012-10-12 15:20:00,40.21,40.25,40.15,40.15,114300.0,32.1613,32.1932,32.1133,32.1133,114300.0
2012-10-12 15:25:00,40.15,40.2,40.14,40.16,88200.0,32.1133,32.1533,32.1053,32.1213,88200.0
2012-10-12 15:30:00,40.17,40.17,40.12,40.14,93600.0,32.1293,32.1293,32.0893,32.1053,93600.0
2012-10-12 15:35:00,40.14,40.14,40.08,40.1,101500.0,32.1053,32.1053,32.0573,32.0733,101500.0
2012-10-12 15:40:00,40.11,40.11,40.04,40.09,160800.0,32.0813,32.0813,32.0253,32.0653,160800.0
2012-10-12 15:45:00,40.09,40.14,40.06,40.08,239500.0,32.0653,32.1053,32.0413,32.0573,239500.0
2012-10-12 15:50:00,40.07,40.15,40.07,40.12,287500.0,32.0493,32.1133,32.0493,32.0893,287500.0
2012-10-12 15:55:00,40.12,40.17,40.1,40.14,456200.0,32.0893,32.1293,32.0733,32.1053,456200.0
2012-10-15 09:30:00,39.99,40.04,39.87,39.97,296200.0,31.9853,32.0253,31.8893,31.9693,296200.0
2012-10-15 09:35:00,39.98,40.1,39.9,40.09,146600.0,31.9773,32.0733,31.9133,32.0653,146600.0
2012-10-15 09:40:00,40.09,40.32,40.08,40.15,248700.0,32.0653,32.2492,32.0573,32.1133,248700.0
2012-10-15 09:45:00,40.16,40.22,39.97,40.03,197800.0,32.1213,32.1693,31.9693,32.0173,197800.0
2012-10-15 09:50:00,40.03,40.03,39.8,39.8,371500.0,32.0173,32.0173,31.8333,31.8333,371500.0
2012-10-15 09:55:00,39.8,40.0,39.77,40.0,296000.0,31.8333,31.9933,31.8093,31.9933,296000.0
2012-10-15 10:00:00,40.0,40.06,39.9,40.0,159500.0,31.9933,32.0413,31.9133,31.9933,159500.0
2012-10-15 10:05:00,40.0,40.0,39.9,39.95,92600.0,31.9933,31.9933,31.9133,31.9533,92600.0
2012-10-15 10:10:00,39.95,39.96,39.8,39.8,215700.0,31.9533,31.9613,31.8333,31.8333,215700.0
2012-10-15 10:15:00,39.79,39.8,39.63,39.66,368300.0,31.8253,31.8333,31.6973,31.7213,368300.0
2012-10-15 10:20:00,39.66,39.71,39.59,39.68,236300.0,31.7213,31.7613,31.6654,31.7373,236300.0
2012-10-15 10:25:00,39.68,39.73,39.57,39.59,209800.0,31.7373,31.7773,31.6494,31.6654,209800.0
2012-10-15 10:30:00,39.59,39.62,39.52,39.6,241800.0,31.6654,31.6894,31.6094,31.6734,241800.0
2012-10-15 10:35:00,39.59,39.69,39.58,39.66,187500.0,31.6654,31.7453,31.6574,31.7213,187500.0
2012-10-15 10:40:00,39.66,39.77,39.65,39.73,142700.0,31.7213,31.8093,31.7133,31.7773,142700.0
2012-10-15 10:45:00,39.72,39.73,39.6,39.61,111500.0,31.7693,31.7773,31.6734,31.6814,111500.0
2012-10-15 10:50:00,39.62,39.64,39.54,39.54,151200.0,31.6894,31.7053,31.6254,31.6254,151200.0
2012-10-15 10:55:00,39.54,39.55,39.5,39.52,153900.0,31.6254,31.6334,31.5934,31.6094,153900.0
2012-10-15 11:00:00,39.51,39.62,39.5,39.57,172400.0,31.6014,31.6894,31.5934,31.6494,172400.0
2012-10-15 11:05:00,39.56,39.76,39.56,39.74,139900.0,31.6414,31.8013,31.6414,31.7853,139900.0
2012-10-15 11:10:00,39.74,39.89,39.74,39.83,254800.0,31.7853,31.9053,31.7853,31.8573,254800.0
2012-10-15 11:15:00,39.83,39.84,39.7,39.73,93600.0,31.8573,31.8653,31.7533,31.7773,93600.0
2012-10-15 11:20:00,39.73,39.75,39.67,39.73,83000.0,31.7773,31.7933,31.7293,31.7773,83000.0
2012-10-15 11:25:00,39.73,39.76,39.67,39.68,86800.0,31.7773,31.8013,31.7293,31.7373,86800.0
2012-10-15 11:30:00,39.68,39.7,39.62,39.63,121600.0,31.7373,31.7533,31.6894,31.6973,121600.0
2012-10-15 11:35:00,39.63,39.75,39.61,39.73,191300.0,31.6973,31.7933,31.6814,31.7773,191300.0
2012-10-15 11:40:00,39.74,39.9,39.73,39.85,215200.0,31.7853,31.9133,31.7773,31.8733,215200.0
2012-10-15 11:45:00,39.85,39.86,39.73,39.76,117000.0,31.8733,31.8813,31.7773,31.8013,117000.0
2012-10-15 11:50:00,39.76,39.76,39.71,39.76,178800.0,31.8013,31.8013,31.7613,31.8013,178800.0
2012-10-15 11:55:00,39.75,39.77,39.72,39.73,98800.0,31.7933,31.8093,31.7693,31.7773,98800.0
2012-10-15 12:00:00,39.74,39.76,39.69,39.76,88400.0,31.7853,31.8013,31.7453,31.8013,88400.0
2012-10-15 12:05:00,39.76,39.84,39.72,39.84,135200.0,31.8013,31.8653,31.7693,31.8653,135200.0
2012-10-15 12:10:00,39.84,39.95,39.84,39.91,232600.0,31.8653,31.9533,31.8653,31.9213,232600.0
2012-10-15 12:15:00,39.91,39.96,39.9,39.94,158500.0,31.9213,31.9613,31.9133,31.9453,158500.0
2012-10-15 12:20:00,39.93,39.96,39.9,39.91,96200.0,31.9373,31.9613,31.9133,31.9213,96200.0
2012-10-15 12:25:00,39.9,39.99,39.88,39.98,124100.0,31.9133,31.9853,31.8973,31.9773,124100.0
2012-10-15 12:30:00,39.98,40.06,39.96,40.03,142300.0,31.9773,32.0413,31.9613,32.0173,142300.0
2012-10-15 12:35:00,40.04,40.09,40.02,40.09,42800.0,32.0253,32.0653,32.0093,32.0653,42800.0
2012-10-15 12:40:00,40.09,40.13,40.08,40.08,135600.0,32.0653,32.0973,32.0573,32.0573,135600.0
2012-10-15 12:45:00,40.08,40.09,40.01,40.07,122200.0,32.0573,32.0653,32.0013,32.0493,122200.0
2012-10-15 12:50:00,40.07,40.1,40.01,40.02,86100.0,32.0493,32.0733,32.0013,32.0093,86100.0
2012-10-15 12:55:00,40.02,40.05,40.0,40.0,79600.0,32.0093,32.0333,31.9933,31.9933,79600.0
2012-10-15 13:00:00,40.0,40.08,40.0,40.08,89900.0,31.9933,32.0573,31.9933,32.0573,89900.0
2012-10-15 13:05:00,40.07,40.11,40.07,40.09,63000.0,32.0493,32.0813,32.0493,32.0653,63000.0
2012-10-15 13:10:00,40.1,40.11,40.02,40.02,65100.0,32.0733,32.0813,32.0093,32.0093,65100.0
2012-10-15 13:15:00,40.03,40.03,39.99,40.0,55800.0,32.0173,32.0173,31.9853,31.9933,55800.0
2012-10-15 13:20:00,40.01,40.03,40.0,40.03,32700.0,32.0013,32.0173,31.9933,32.0173,32700.0
2012-10-15 13:25:00,40.02,40.05,39.99,40.03,222400.0,32.0093,32.0333,31.9853,32.0173,222400.0
2012-10-15 13:30:00,40.02,40.07,40.0,40.0,114700.0,32.0093,32.0493,31.9933,31.9933,114700.0
2012-10-15 13:35:00,40.01,40.01,39.95,39.95,47400.0,32.0013,32.0013,31.9533,31.9533,47400.0
2012-10-15 13:40:00,39.95,39.97,39.93,39.97,47200.0,31.9533,31.9693,31.9373,31.9693,47200.0
2012-10-15 13:45:00,39.97,40.05,39.96,40.03,51400.0,31.9693,32.0333,31.9613,32.0173,51400.0
2012-10-15 13:50:00,40.03,40.07,40.02,40.04,45900.0,32.0173,32.0493,32.0093,32.0253,45900.0
2012-10-15 13:55:00,40.03,40.05,40.01,40.02,34200.0,32.0173,32.0333,32.0013,32.0093,34200.0
2012-10-15 14:00:00,40.02,40.05,40.0,40.05,52500.0,32.0093,32.0333,31.9933,32.0333,52500.0
2012-10-15 14:05:00,40.06,40.07,40.01,40.05,101000.0,32.0413,32.0493,32.0013,32.0333,101000.0
2012-10-15 14:10:00,40.03,40.04,39.99,40.01,141600.0,32.0173,32.0253,31.9853,32.0013,141600.0
2012-10-15 14:15:00,40.01,40.06,40.01,40.05,55100.0,32.0013,32.0413,32.0013,32.0333,55100.0
2012-10-15 14:20:00,40.05,40.11,40.03,40.1,53400.0,32.0333,32.0813,32.0173,32.0733,53400.0
2012-10-15 14:25:00,40.09,40.11,40.03,40.03,46100.0,32.0653,32.0813,32.0173,32.0173,46100.0
2012-10-15 14:30:00,40.03,40.05,39.96,39.99,100200.0,32.0173,32.0333,31.9613,31.9853,100200.0
2012-10-15 14:35:00,39.99,40.06,39.99,40.06,91100.0,31.9853,32.0413,31.9853,32.0413,91100.0
2012-10-15 14:40:00,40.05,40.05,39.95,39.97,61800.0,32.0333,32.0333,31.9533,31.9693,61800.0
2012-10-15 14:45:00,39.96,40.01,39.95,39.97,65000.0,31.9613,32.0013,31.9533,31.9693,65000.0
2012-10-15 14:50:00,39.96,40.07,39.96,40.06,89500.0,31.9613,32.0493,31.9613,32.0413,89500.0
2012-10-15 14:55:00,40.06,40.09,40.04,40.07,81900.0,32.0413,32.0653,32.0253,32.0493,81900.0
2012-10-15 15:00:00,40.07,40.08,40.02,40.02,67500.0,32.0493,32.0573,32.0093,32.0093,67500.0
2012-10-15 15:05:00,40.02,40.08,40.02,40.05,53900.0,32.0093,32.0573,32.0093,32.0333,53900.0
2012-10-15 15:10:00,40.05,40.16,40.05,40.07,87200.0,32.0333,32.1213,32.0333,32.0493,87200.0
2012-10-15 15:15:00,40.06,40.13,40.05,40.12,89400.0,32.0413,32.0973,32.0333,32.0893,89400.0
2012-10-15 15:20:00,40.11,40.15,40.09,40.12,147000.0,32.0813,32.1133,32.0653,32.0893,147000.0
2012-10-15 15:25:00,40.13,40.17,40.11,40.15,116500.0,32.0973,32.1293,32.0813,32.1133,116500.0
2012-10-15 15:30:00,40.17,40.24,40.16,40.19,238400.0,32.1293,32.1852,32.1213,32.1453,238400.0
2012-10-15 15:35:00,40.19,40.23,40.18,40.22,84300.0,32.1453,32.1772,32.1373,32.1693,84300.0
2012-10-15 15:40:00,40.21,40.28,40.2,40.27,190900.0,32.1613,32.2172,32.1533,32.2092,190900.0
2012-10-15 15:45:00,40.26,40.33,40.25,40.31,264800.0,32.2012,32.2572,32.1932,32.2412,264800.0
2012-10-15 15:50:00,40.3,40.34,40.3,40.32,172800.0,32.2332,32.2652,32.2332,32.2492,172800.0
2012-10-15 15:55:00,40.31,40.36,40.28,40.29,418100.0,32.2412,32.2812,32.2172,32.2252,418100.0
2012-10-16 09:30:00,40.55,40.78,40.46,40.64,253900.0,32.4332,32.6172,32.3612,32.5052,253900.0
2012-10-16 09:35:00,40.62,40.87,40.59,40.82,297500.0,32.4892,32.6891,32.4652,32.6491,297500.0
2012-10-16 09:40:00,40.82,40.9,40.75,40.87,263300.0,32.6491,32.7131,32.5932,32.6891,263300.0
2012-10-16 09:45:00,40.87,40.96,40.8,40.91,266400.0,32.6891,32.7611,32.6332,32.7211,266400.0
2012-10-16 09:50:00,40.91,41.05,40.91,41.03,311800.0,32.7211,32.8331,32.7211,32.8171,311800.0
2012-10-16 09:55:00,41.02,41.04,40.88,40.9,185300.0,32.8091,32.8251,32.6971,32.7131,185300.0
2012-10-16 10:00:00,40.9,40.93,40.88,40.9,157300.0,32.7131,32.7371,32.6971,32.7131,157300.0
2012-10-16 10:05:00,40.91,40.97,40.85,40.87,212000.0,32.7211,32.7691,32.6731,32.6891,212000.0
2012-10-16 10:10:00,40.87,40.98,40.87,40.94,169400.0,32.6891,32.7771,32.6891,32.7451,169400.0
2012-10-16 10:15:00,40.94,40.99,40.93,40.93,115500.0,32.7451,32.7851,32.7371,32.7371,115500.0
2012-10-16 10:20:00,40.93,40.93,40.85,40.89,178600.0,32.7371,32.7371,32.6731,32.7051,178600.0
2012-10-16 10:25:00,40.9,40.96,40.84,40.95,166900.0,32.7131,32.7611,32.6651,32.7531,166900.0
2012-10-16 10:30:00,40.95,41.08,40.95,41.06,175100.0,32.7531,32.8571,32.7531,32.8411,175100.0
2012-10-16 10:35:00,41.05,41.07,40.95,40.97,182400.0,32.8331,32.8491,32.7531,32.7691,182400.0
2012-10-16 10:40:00,40.98,41.07,40.93,41.07,227500.0,32.7771,32.8491,32.7371,32.8491,227500.0
2012-10-16 10:45:00,41.07,41.13,41.06,41.1,274900.0,32.8491,32.8971,32.8411,32.8731,274900.0
2012-10-16 10:50:00,41.11,41.16,41.02,41.16,405400.0,32.8811,32.9211,32.8091,32.9211,405400.0
2012-10-16 10:55:00,41.16,41.25,41.15,41.22,264000.0,32.9211,32.9931,32.9131,32.9691,264000.0
2012-10-16 11:00:00,41.22,41.24,41.2,41.22,171500.0,32.9691,32.9851,32.9531,32.9691,171500.0
2012-10-16 11:05:00,41.22,41.23,41.13,41.14,174500.0,32.9691,32.9771,32.8971,32.9051,174500.0
2012-10-16 11:10:00,41.15,41.23,41.12,41.2,158200.0,32.9131,32.9771,32.8891,32.9531,158200.0
2012-10-16 11:15:00,41.19,41.22,41.17,41.22,97000.0,32.9451,32.9691,32.9291,32.9691,97000.0
2012-10-16 11:20:00,41.22,41.28,41.2,41.25,170500.0,32.9691,33.0171,32.9531,32.9931,170500.0
2012-10-16 11:25:00,41.25,41.29,41.23,41.28,181700.0,32.9931,33.0251,32.9771,33.0171,181700.0
2012-10-16 11:30:00,41.29,41.32,41.22,41.22,146900.0,33.0251,33.0491,32.9691,32.9691,146900.0
2012-10-16 11:35:00,41.23,41.25,41.21,41.21,83900.0,32.9771,32.9931,32.9611,32.9611,83900.0
2012-10-16 11:40:00,41.21,41.24,41.19,41.22,103400.0,32.9611,32.9851,32.9451,32.9691,103400.0
2012-10-16 11:45:00,41.22,41.25,41.2,41.21,121900.0,32.9691,32.9931,32.9531,32.9611,121900.0
2012-10-16 11:50:00,41.21,41.29,41.21,41.28,111500.0,32.9611,33.0251,32.9611,33.0171,111500.0
2012-10-16 11:55:00,41.29,41.35,41.28,41.35,173400.0,33.0251,33.0731,33.0171,33.0731,173400.0
2012-10-16 12:00:00,41.34,41.35,41.3,41.32,95300.0,33.0651,33.0731,33.0331,33.0491,95300.0
2012-10-16 12:05:00,41.33,41.36,41.3,41.35,132200.0,33.0571,33.0811,33.0331,33.0731,132200.0
2012-10-16 12:10:00,41.35,41.37,41.33,41.33,133000.0,33.0731,33.0891,33.0571,33.0571,133000.0
2012-10-16 12:15:00,41.34,41.34,41.27,41.28,123400.0,33.0651,33.0651,33.0091,33.0171,123400.0
2012-10-16 12:20:00,41.28,41.29,41.23,41.24,96200.0,33.0171,33.0251,32.9771,32.9851,96200.0
2012-10-16 12:25:00,41.24,41.27,41.21,41.21,85000.0,32.9851,33.0091,32.9611,32.9611,85000.0
2012-10-16 12:30:00,41.22,41.25,41.21,41.23,67800.0,32.9691,32.9931,32.9611,32.9771,67800.0
2012-10-16 12:35:00,41.23,41.28,41.21,41.27,56000.0,32.9771,33.0171,32.9611,33.0091,56000.0
2012-10-16 12:40:00,41.28,41.34,41.27,41.33,86800.0,33.0171,33.0651,33.0091,33.0571,86800.0
2012-10-16 12:45:00,41.33,41.34,41.29,41.31,66100.0,33.0571,33.0651,33.0251,33.0411,66100.0
2012-10-16 12:50:00,41.32,41.35,41.3,41.33,70300.0,33.0491,33.0731,33.0331,33.0571,70300.0
2012-10-16 12:55:00,41.33,41.38,41.33,41.36,110100.0,33.0571,33.0971,33.0571,33.0811,110100.0
2012-10-16 13:00:00,41.36,41.38,41.36,41.38,95600.0,33.0811,33.0971,33.0811,33.0971,95600.0
2012-10-16 13:05:00,41.38,41.44,41.38,41.4,107000.0,33.0971,33.145,33.0971,33.1131,107000.0
2012-10-16 13:10:00,41.41,41.48,41.4,41.48,108400.0,33.1211,33.177,33.1131,33.177,108400.0
2012-10-16 13:15:00,41.47,41.57,41.47,41.56,277200.0,33.169,33.249,33.169,33.241,277200.0
2012-10-16 13:20:00,41.56,41.62,41.56,41.6,201400.0,33.241,33.289,33.241,33.273,201400.0
2012-10-16 13:25:00,41.61,41.64,41.58,41.58,156500.0,33.281,33.305,33.257,33.257,156500.0
2012-10-16 13:30:00,41.57,41.58,41.54,41.56,154600.0,33.249,33.257,33.225,33.241,154600.0
2012-10-16 13:35:00,41.55,41.58,41.55,41.57,112800.0,33.233,33.257,33.233,33.249,112800.0
2012-10-16 13:40:00,41.56,41.57,41.52,41.54,148100.0,33.241,33.249,33.209,33.225,148100.0
2012-10-16 13:45:00,41.54,41.54,41.48,41.52,96700.0,33.225,33.225,33.177,33.209,96700.0
2012-10-16 13:50:00,41.52,41.52,41.45,41.45,82900.0,33.209,33.209,33.153,33.153,82900.0
2012-10-16 13:55:00,41.45,41.49,41.45,41.45,38900.0,33.153,33.185,33.153,33.153,38900.0
2012-10-16 14:00:00,41.45,41.47,41.44,41.47,72500.0,33.153,33.169,33.145,33.169,72500.0
2012-10-16 14:05:00,41.46,41.51,41.46,41.48,131200.0,33.161,33.201,33.161,33.177,131200.0
2012-10-16 14:10:00,41.49,41.5,41.43,41.45,164200.0,33.185,33.193,33.137,33.153,164200.0
2012-10-16 14:15:00,41.46,41.46,41.4,41.43,116100.0,33.161,33.161,33.1131,33.137,116100.0
2012-10-16 14:20:00,41.43,41.45,41.4,41.43,106200.0,33.137,33.153,33.1131,33.137,106200.0
2012-10-16 14:25:00,41.44,41.44,41.36,41.4,126600.0,33.145,33.145,33.0811,33.1131,126600.0
2012-10-16 14:30:00,41.4,41.4,41.34,41.36,110600.0,33.1131,33.1131,33.0651,33.0811,110600.0
2012-10-16 14:35:00,41.37,41.41,41.36,41.36,93600.0,33.0891,33.1211,33.0811,33.0811,93600.0
2012-10-16 14:40:00,41.36,41.37,41.33,41.33,87100.0,33.0811,33.0891,33.0571,33.0571,87100.0
2012-10-16 14:45:00,41.33,41.37,41.32,41.33,78000.0,33.0571,33.0891,33.0491,33.0571,78000.0
2012-10-16 14:50:00,41.33,41.33,41.24,41.26,100200.0,33.0571,33.0571,32.9851,33.0011,100200.0
2012-10-16 14:55:00,41.25,41.27,41.22,41.24,88900.0,32.9931,33.0091,32.9691,32.9851,88900.0
2012-10-16 15:00:00,41.24,41.33,41.23,41.27,94500.0,32.9851,33.0571,32.9771,33.0091,94500.0
2012-10-16 15:05:00,41.27,41.3,41.24,41.24,91400.0,33.0091,33.0331,32.9851,32.9851,91400.0
2012-10-16 15:10:00,41.24,41.25,41.2,41.2,137500.0,32.9851,32.9931,32.9531,32.9531,137500.0
2012-10-16 15:15:00,41.2,41.33,41.2,41.31,133200.0,32.9531,33.0571,32.9531,33.0411,133200.0
2012-10-16 15:20:00,41.3,41.3,41.21,41.22,148900.0,33.0331,33.0331,32.9611,32.9691,148900.0
2012-10-16 15:25:00,41.21,41.35,41.18,41.35,274100.0,32.9611,33.0731,32.9371,33.0731,274100.0
2012-10-16 15:30:00,41.35,41.37,41.29,41.33,147800.0,33.0731,33.0891,33.0251,33.0571,147800.0
2012-10-16 15:35:00,41.32,41.37,41.26,41.34,238600.0,33.0491,33.0891,33.0011,33.0651,238600.0
2012-10-16 15:40:00,41.34,41.44,41.34,41.44,218200.0,33.0651,33.145,33.0651,33.145,218200.0
2012-10-16 15:45:00,41.43,41.44,41.39,41.4,286100.0,33.137,33.145,33.1051,33.1131,286100.0
2012-10-16 15:50:00,41.4,41.44,41.39,41.4,299700.0,33.1131,33.145,33.1051,33.1131,299700.0
2012-10-16 15:55:00,41.41,41.48,41.39,41.47,869400.0,33.1211,33.177,33.1051,33.169,869400.0
2012-10-17 09:30:00,41.83,41.99,41.58,41.74,448400.0,33.457,33.585,33.257,33.385,448400.0
2012-10-17 09:35:00,41.78,41.79,41.5,41.74,564900.0,33.417,33.425,33.193,33.385,564900.0
2012-10-17 09:40:00,41.74,41.83,41.53,41.72,465100.0,33.385,33.457,33.217,33.369,465100.0
2012-10-17 09:45:00,41.73,41.73,41.48,41.62,416300.0,33.377,33.377,33.177,33.289,416300.0
2012-10-17 09:50:00,41.63,41.77,41.61,41.7,358200.0,33.297,33.409,33.281,33.353,358200.0
2012-10-17 09:55:00,41.68,41.82,41.67,41.71,269300.0,33.337,33.449,33.329,33.361,269300.0
2012-10-17 10:00:00,41.71,41.89,41.69,41.83,249200.0,33.361,33.505,33.345,33.457,249200.0
2012-10-17 10:05:00,41.83,41.95,41.79,41.95,188200.0,33.457,33.553,33.425,33.553,188200.0
2012-10-17 10:10:00,41.95,42.3,41.95,42.3,642900.0,33.553,33.8329,33.553,33.8329,642900.0
2012-10-17 10:15:00,42.29,42.3,42.1,42.13,322300.0,33.8249,33.8329,33.6729,33.6969,322300.0
2012-10-17 10:20:00,42.13,42.21,42.08,42.15,247100.0,33.6969,33.7609,33.6569,33.7129,247100.0
2012-10-17 10:25:00,42.15,42.15,42.07,42.09,198900.0,33.7129,33.7129,33.6489,33.6649,198900.0
2012-10-17 10:30:00,42.08,42.14,42.01,42.02,192900.0,33.6569,33.7049,33.601,33.6089,192900.0
2012-10-17 10:35:00,42.03,42.04,41.96,42.01,167400.0,33.6169,33.6249,33.561,33.601,167400.0
2012-10-17 10:40:00,42.02,42.14,42.02,42.07,262300.0,33.6089,33.7049,33.6089,33.6489,262300.0
2012-10-17 10:45:00,42.07,42.22,42.06,42.21,266700.0,33.6489,33.7689,33.6409,33.7609,266700.0
2012-10-17 10:50:00,42.21,42.21,42.1,42.13,164400.0,33.7609,33.7609,33.6729,33.6969,164400.0
2012-10-17 10:55:00,42.12,42.21,42.11,42.18,218800.0,33.6889,33.7609,33.6809,33.7369,218800.0
2012-10-17 11:00:00,42.18,42.19,42.11,42.12,247500.0,33.7369,33.7449,33.6809,33.6889,247500.0
2012-10-17 11:05:00,42.11,42.16,42.1,42.16,233400.0,33.6809,33.7209,33.6729,33.7209,233400.0
2012-10-17 11:10:00,42.15,42.25,42.15,42.24,154200.0,33.7129,33.7929,33.7129,33.7849,154200.0
2012-10-17 11:15:00,42.25,42.37,42.24,42.3,366100.0,33.7929,33.8889,33.7849,33.8329,366100.0
2012-10-17 11:20:00,42.3,42.35,42.29,42.32,136100.0,33.8329,33.8729,33.8249,33.8489,136100.0
2012-10-17 11:25:00,42.31,42.34,42.29,42.32,143300.0,33.8409,33.8649,33.8249,33.8489,143300.0
2012-10-17 11:30:00,42.32,42.39,42.27,42.36,255900.0,33.8489,33.9049,33.8089,33.8809,255900.0
2012-10-17 11:35:00,42.35,42.41,42.3,42.4,134200.0,33.8729,33.9209,33.8329,33.9129,134200.0
2012-10-17 11:40:00,42.4,42.42,42.38,42.41,150500.0,33.9129,33.9289,33.8969,33.9209,150500.0
2012-10-17 11:45:00,42.4,42.42,42.37,42.39,150500.0,33.9129,33.9289,33.8889,33.9049,150500.0
2012-10-17 11:50:00,42.39,42.52,42.37,42.51,392900.0,33.9049,34.0089,33.8889,34.0009,392900.0
2012-10-17 11:55:00,42.51,42.58,42.5,42.58,258000.0,34.0009,34.0569,33.9929,34.0569,258000.0
2012-10-17 12:00:00,42.58,42.6,42.56,42.59,209500.0,34.0569,34.0729,34.0409,34.0649,209500.0
2012-10-17 12:05:00,42.59,42.64,42.59,42.64,215900.0,34.0649,34.1048,34.0649,34.1048,215900.0
2012-10-17 12:10:00,42.64,42.66,42.62,42.62,185900.0,34.1048,34.1208,34.0888,34.0888,185900.0
2012-10-17 12:15:00,42.63,42.63,42.59,42.59,118600.0,34.0968,34.0968,34.0649,34.0649,118600.0
2012-10-17 12:20:00,42.59,42.8,42.59,42.77,440300.0,34.0649,34.2328,34.0649,34.2088,440300.0
2012-10-17 12:25:00,42.77,42.77,42.57,42.57,185400.0,34.2088,34.2088,34.0489,34.0489,185400.0
2012-10-17 12:30:00,42.58,42.61,42.51,42.52,131500.0,34.0569,34.0808,34.0009,34.0089,131500.0
2012-10-17 12:35:00,42.53,42.54,42.39,42.42,162500.0,34.0169,34.0249,33.9049,33.9289,162500.0
2012-10-17 12:40:00,42.42,42.45,42.36,42.37,111400.0,33.9289,33.9529,33.8809,33.8889,111400.0
2012-10-17 12:45:00,42.37,42.4,42.31,42.39,127200.0,33.8889,33.9129,33.8409,33.9049,127200.0
2012-10-17 12:50:00,42.38,42.46,42.38,42.4,109000.0,33.8969,33.9609,33.8969,33.9129,109000.0
2012-10-17 12:55:00,42.39,42.43,42.36,42.39,100500.0,33.9049,33.9369,33.8809,33.9049,100500.0
2012-10-17 13:00:00,42.4,42.46,42.39,42.42,107200.0,33.9129,33.9609,33.9049,33.9289,107200.0
2012-10-17 13:05:00,42.39,42.4,42.33,42.37,97300.0,33.9049,33.9129,33.8569,33.8889,97300.0
2012-10-17 13:10:00,42.37,42.38,42.33,42.35,63600.0,33.8889,33.8969,33.8569,33.8729,63600.0
2012-10-17 13:15:00,42.35,42.37,42.33,42.34,70100.0,33.8729,33.8889,33.8569,33.8649,70100.0
2012-10-17 13:20:00,42.34,42.37,42.34,42.34,57500.0,33.8649,33.8889,33.8649,33.8649,57500.0
2012-10-17 13:25:00,42.35,42.38,42.31,42.34,141800.0,33.8729,33.8969,33.8409,33.8649,141800.0
2012-10-17 13:30:00,42.34,42.36,42.22,42.26,144400.0,33.8649,33.8809,33.7689,33.8009,144400.0
2012-10-17 13:35:00,42.25,42.31,42.21,42.24,75700.0,33.7929,33.8409,33.7609,33.7849,75700.0
2012-10-17 13:40:00,42.24,42.24,42.12,42.13,257800.0,33.7849,33.7849,33.6889,33.6969,257800.0
2012-10-17 13:45:00,42.12,42.13,41.98,41.99,216500.0,33.6889,33.6969,33.577,33.585,216500.0
2012-10-17 13:50:00,41.99,42.11,41.99,42.09,152500.0,33.585,33.6809,33.585,33.6649,152500.0
2012-10-17 13:55:00,42.09,42.14,42.09,42.14,70100.0,33.6649,33.7049,33.6649,33.7049,70100.0
2012-10-17 14:00:00,42.13,42.14,42.09,42.11,177100.0,33.6969,33.7049,33.6649,33.6809,177100.0
2012-10-17 14:05:00,42.1,42.17,42.09,42.15,118100.0,33.6729,33.7289,33.6649,33.7129,118100.0
2012-10-17 14:10:00,42.15,42.2,42.13,42.19,97700.0,33.7129,33.7529,33.6969,33.7449,97700.0
2012-10-17 14:15:00,42.2,42.21,42.19,42.19,82100.0,33.7529,33.7609,33.7449,33.7449,82100.0
2012-10-17 14:20:00,42.2,42.21,42.12,42.21,83700.0,33.7529,33.7609,33.6889,33.7609,83700.0
2012-10-17 14:25:00,42.21,42.23,42.19,42.22,78700.0,33.7609,33.7769,33.7449,33.7689,78700.0
2012-10-17 14:30:00,42.21,42.22,42.18,42.18,60800.0,33.7609,33.7689,33.7369,33.7369,60800.0
2012-10-17 14:35:00,42.18,42.2,42.15,42.18,62600.0,33.7369,33.7529,33.7129,33.7369,62600.0
2012-10-17 14:40:00,42.18,42.29,42.17,42.29,100700.0,33.7369,33.8249,33.7289,33.8249,100700.0
2012-10-17 14:45:00,42.29,42.29,42.2,42.2,84200.0,33.8249,33.8249,33.7529,33.7529,84200.0
2012-10-17 14:50:00,42.21,42.25,42.2,42.24,86900.0,33.7609,33.7929,33.7529,33.7849,86900.0
2012-10-17 14:55:00,42.23,42.29,42.23,42.28,83500.0,33.7769,33.8249,33.7769,33.8169,83500.0
2012-10-17 15:00:00,42.29,42.29,42.25,42.25,75200.0,33.8249,33.8249,33.7929,33.7929,75200.0
2012-10-17 15:05:00,42.26,42.33,42.25,42.33,101500.0,33.8009,33.8569,33.7929,33.8569,101500.0
2012-10-17 15:10:00,42.34,42.41,42.34,42.34,213400.0,33.8649,33.9209,33.8649,33.8649,213400.0
2012-10-17 15:15:00,42.34,42.38,42.34,42.37,111500.0,33.8649,33.8969,33.8649,33.8889,111500.0
2012-10-17 15:20:00,42.37,42.39,42.31,42.35,158400.0,33.8889,33.9049,33.8409,33.8729,158400.0
2012-10-17 15:25:00,42.34,42.38,42.34,42.36,143400.0,33.8649,33.8969,33.8649,33.8809,143400.0
2012-10-17 15:30:00,42.37,42.38,42.34,42.35,134400.0,33.8889,33.8969,33.8649,33.8729,134400.0
2012-10-17 15:35:00,42.35,42.43,42.34,42.43,238500.0,33.8729,33.9369,33.8649,33.9369,238500.0
2012-10-17 15:40:00,42.43,42.47,42.43,42.45,218300.0,33.9369,33.9689,33.9369,33.9529,218300.0
2012-10-17 15:45:00,42.45,42.46,42.37,42.39,313900.0,33.9529,33.9609,33.8889,33.9049,313900.0
2012-10-17 15:50:00,42.39,42.4,42.28,42.3,345500.0,33.9049,33.9129,33.8169,33.8329,345500.0
2012-10-17 15:55:00,42.3,42.34,42.29,42.31,476000.0,33.8329,33.8649,33.8249,33.8409,476000.0
2012-10-18 09:30:00,42.28,42.36,42.18,42.28,358400.0,33.8169,33.8809,33.7369,33.8169,358400.0
2012-10-18 09:35:00,42.3,42.37,42.25,42.3,247000.0,33.8329,33.8889,33.7929,33.8329,247000.0
2012-10-18 09:40:00,42.28,42.5,42.26,42.5,288400.0,33.8169,33.9929,33.8009,33.9929,288400.0
2012-10-18 09:45:00,42.49,42.63,42.4,42.48,333100.0,33.9849,34.0968,33.9129,33.9769,333100.0
2012-10-18 09:50:00,42.49,42.7,42.46,42.63,409500.0,33.9849,34.1528,33.9609,34.0968,409500.0
2012-10-18 09:55:00,42.63,42.72,42.62,42.68,304500.0,34.0968,34.1688,34.0888,34.1368,304500.0
2012-10-18 10:00:00,42.69,42.79,42.58,42.67,361000.0,34.1448,34.2248,34.0569,34.1288,361000.0
2012-10-18 10:05:00,42.68,42.76,42.62,42.75,184500.0,34.1368,34.2008,34.0888,34.1928,184500.0
2012-10-18 10:10:00,42.75,42.89,42.74,42.81,524100.0,34.1928,34.3048,34.1848,34.2408,524100.0
2012-10-18 10:15:00,42.81,42.82,42.62,42.71,451500.0,34.2408,34.2488,34.0888,34.1608,451500.0
2012-10-18 10:20:00,42.71,42.71,42.44,42.45,388600.0,34.1608,34.1608,33.9449,33.9529,388600.0
2012-10-18 10:25:00,42.44,42.44,42.34,42.35,330200.0,33.9449,33.9449,33.8649,33.8729,330200.0
2012-10-18 10:30:00,42.34,42.52,42.3,42.45,528700.0,33.8649,34.0089,33.8329,33.9529,528700.0
2012-10-18 10:35:00,42.46,42.49,42.43,42.47,256100.0,33.9609,33.9849,33.9369,33.9689,256100.0
2012-10-18 10:40:00,42.48,42.49,42.35,42.44,171500.0,33.9769,33.9849,33.8729,33.9449,171500.0
2012-10-18 10:45:00,42.43,42.45,42.38,42.42,234100.0,33.9369,33.9529,33.8969,33.9289,234100.0
2012-10-18 10:50:00,42.42,42.45,42.34,42.43,320400.0,33.9289,33.9529,33.8649,33.9369,320400.0
2012-10-18 10:55:00,42.44,42.47,42.37,42.44,351400.0,33.9449,33.9689,33.8889,33.9449,351400.0
2012-10-18 11:00:00,42.44,42.52,42.43,42.5,296800.0,33.9449,34.0089,33.9369,33.9929,296800.0
2012-10-18 11:05:00,42.49,42.51,42.38,42.44,177000.0,33.9849,34.0009,33.8969,33.9449,177000.0
2012-10-18 11:10:00,42.44,42.52,42.42,42.49,105900.0,33.9449,34.0089,33.9289,33.9849,105900.0
2012-10-18 11:15:00,42.5,42.55,42.44,42.44,177600.0,33.9929,34.0329,33.9449,33.9449,177600.0
2012-10-18 11:20:00,42.44,42.52,42.37,42.49,208500.0,33.9449,34.0089,33.8889,33.9849,208500.0
2012-10-18 11:25:00,42.49,42.51,42.42,42.48,202600.0,33.9849,34.0009,33.9289,33.9769,202600.0
2012-10-18 11:30:00,42.48,42.52,42.46,42.48,205400.0,33.9769,34.0089,33.9609,33.9769,205400.0
2012-10-18 11:35:00,42.48,42.53,42.47,42.52,210500.0,33.9769,34.0169,33.9689,34.0089,210500.0
2012-10-18 11:40:00,42.52,42.56,42.48,42.51,227800.0,34.0089,34.0409,33.9769,34.0009,227800.0
2012-10-18 11:45:00,42.51,42.52,42.47,42.5,113400.0,34.0009,34.0089,33.9689,33.9929,113400.0
2012-10-18 11:50:00,42.5,42.6,42.49,42.59,94600.0,33.9929,34.0729,33.9849,34.0649,94600.0
2012-10-18 11:55:00,42.58,42.64,42.52,42.62,194400.0,34.0569,34.1048,34.0089,34.0888,194400.0
2012-10-18 12:00:00,42.61,42.72,42.61,42.67,248600.0,34.0808,34.1688,34.0808,34.1288,248600.0
2012-10-18 12:05:00,42.67,42.7,42.65,42.69,95800.0,34.1288,34.1528,34.1128,34.1448,95800.0
2012-10-18 12:10:00,42.69,42.7,42.64,42.66,87700.0,34.1448,34.1528,34.1048,34.1208,87700.0
2012-10-18 12:15:00,42.66,42.69,42.64,42.66,77700.0,34.1208,34.1448,34.1048,34.1208,77700.0
2012-10-18 12:20:00,42.66,42.67,42.58,42.65,114400.0,34.1208,34.1288,34.0569,34.1128,114400.0
2012-10-18 12:25:00,42.65,42.65,42.58,42.6,61400.0,34.1128,34.1128,34.0569,34.0729,61400.0
2012-10-18 12:30:00,42.59,42.66,42.54,42.56,333700.0,34.0649,34.1208,34.0249,34.0409,333700.0
2012-10-18 12:35:00,42.55,42.61,42.47,42.53,237400.0,34.0329,34.0808,33.9689,34.0169,237400.0
2012-10-18 12:40:00,42.54,42.58,42.46,42.54,112400.0,34.0249,34.0569,33.9609,34.0249,112400.0
2012-10-18 12:45:00,42.53,42.55,42.47,42.48,83200.0,34.0169,34.0329,33.9689,33.9769,83200.0
2012-10-18 12:50:00,42.47,42.49,42.38,42.42,139800.0,33.9689,33.9849,33.8969,33.9289,139800.0
2012-10-18 12:55:00,42.41,42.41,42.33,42.36,149000.0,33.9209,33.9209,33.8569,33.8809,149000.0
2012-10-18 13:00:00,42.37,42.41,42.33,42.34,134000.0,33.8889,33.9209,33.8569,33.8649,134000.0
2012-10-18 13:05:00,42.34,42.35,42.26,42.26,148000.0,33.8649,33.8729,33.8009,33.8009,148000.0
2012-10-18 13:10:00,42.26,42.28,42.19,42.22,149000.0,33.8009,33.8169,33.7449,33.7689,149000.0
2012-10-18 13:15:00,42.22,42.25,42.16,42.23,124100.0,33.7689,33.7929,33.7209,33.7769,124100.0
2012-10-18 13:20:00,42.24,42.38,42.24,42.37,112100.0,33.7849,33.8969,33.7849,33.8889,112100.0
2012-10-18 13:25:00,42.37,42.52,42.37,42.44,171600.0,33.8889,34.0089,33.8889,33.9449,171600.0
2012-10-18 13:30:00,42.44,42.45,42.37,42.37,70800.0,33.9449,33.9529,33.8889,33.8889,70800.0
2012-10-18 13:35:00,42.38,42.5,42.37,42.4,122600.0,33.8969,33.9929,33.8889,33.9129,122600.0
2012-10-18 13:40:00,42.4,42.45,42.34,42.35,143400.0,33.9129,33.9529,33.8649,33.8729,143400.0
2012-10-18 13:45:00,42.35,42.46,42.34,42.41,197700.0,33.8729,33.9609,33.8649,33.9209,197700.0
2012-10-18 13:50:00,42.41,42.44,42.37,42.4,120900.0,33.9209,33.9449,33.8889,33.9129,120900.0
2012-10-18 13:55:00,42.39,42.39,42.31,42.35,94800.0,33.9049,33.9049,33.8409,33.8729,94800.0
2012-10-18 14:00:00,42.34,42.45,42.31,42.45,110400.0,33.8649,33.9529,33.8409,33.9529,110400.0
2012-10-18 14:05:00,42.44,42.48,42.36,42.38,99700.0,33.9449,33.9769,33.8809,33.8969,99700.0
2012-10-18 14:10:00,42.38,42.38,42.31,42.34,72700.0,33.8969,33.8969,33.8409,33.8649,72700.0
2012-10-18 14:15:00,42.34,42.45,42.33,42.4,74500.0,33.8649,33.9529,33.8569,33.9129,74500.0
2012-10-18 14:20:00,42.4,42.42,42.38,42.4,62200.0,33.9129,33.9289,33.8969,33.9129,62200.0
2012-10-18 14:25:00,42.4,42.41,42.28,42.29,85000.0,33.9129,33.9209,33.8169,33.8249,85000.0
2012-10-18 14:30:00,42.29,42.33,42.27,42.31,80000.0,33.8249,33.8569,33.8089,33.8409,80000.0
2012-10-18 14:35:00,42.31,42.31,42.16,42.19,187300.0,33.8409,33.8409,33.7209,33.7449,187300.0
2012-10-18 14:40:00,42.19,42.24,42.18,42.21,216300.0,33.7449,33.7849,33.7369,33.7609,216300.0
2012-10-18 14:45:00,42.2,42.34,42.2,42.23,136700.0,33.7529,33.8649,33.7529,33.7769,136700.0
2012-10-18 14:50:00,42.23,42.31,42.23,42.29,97800.0,33.7769,33.8409,33.7769,33.8249,97800.0
2012-10-18 14:55:00,42.29,42.4,42.29,42.34,147500.0,33.8249,33.9129,33.8249,33.8649,147500.0
2012-10-18 15:00:00,42.35,42.37,42.28,42.35,145600.0,33.8729,33.8889,33.8169,33.8729,145600.0
2012-10-18 15:05:00,42.35,42.44,42.3,42.44,160000.0,33.8729,33.9449,33.8329,33.9449,160000.0
2012-10-18 15:10:00,42.43,42.44,42.37,42.41,157100.0,33.9369,33.9449,33.8889,33.9209,157100.0
2012-10-18 15:15:00,42.4,42.41,42.33,42.34,132800.0,33.9129,33.9209,33.8569,33.8649,132800.0
2012-10-18 15:20:00,42.34,42.43,42.34,42.35,141400.0,33.8649,33.9369,33.8649,33.8729,141400.0
2012-10-18 15:25:00,42.36,42.44,42.34,42.4,151700.0,33.8809,33.9449,33.8649,33.9129,151700.0
2012-10-18 15:30:00,42.4,42.49,42.39,42.49,129400.0,33.9129,33.9849,33.9049,33.9849,129400.0
2012-10-18 15:35:00,42.49,42.52,42.46,42.5,226600.0,33.9849,34.0089,33.9609,33.9929,226600.0
2012-10-18 15:40:00,42.51,42.56,42.48,42.53,239700.0,34.0009,34.0409,33.9769,34.0169,239700.0
2012-10-18 15:45:00,42.54,42.6,42.51,42.56,327900.0,34.0249,34.0729,34.0009,34.0409,327900.0
2012-10-18 15:50:00,42.56,42.58,42.5,42.57,585900.0,34.0409,34.0569,33.9929,34.0489,585900.0
2012-10-18 15:55:00,42.57,42.57,42.41,42.42,530600.0,34.0489,34.0489,33.9209,33.9289,530600.0
2012-10-19 09:30:00,42.17,42.48,42.07,42.24,989100.0,33.7289,33.9769,33.6489,33.7849,989100.0
2012-10-19 09:35:00,42.24,42.42,42.02,42.02,370800.0,33.7849,33.9289,33.6089,33.6089,370800.0
2012-10-19 09:40:00,42.01,42.2,41.75,41.78,703000.0,33.601,33.7529,33.393,33.417,703000.0
2012-10-19 09:45:00,41.78,41.9,41.71,41.83,272800.0,33.417,33.513,33.361,33.457,272800.0
2012-10-19 09:50:00,41.83,41.92,41.78,41.9,197800.0,33.457,33.529,33.417,33.513,197800.0
2012-10-19 09:55:00,41.91,41.98,41.9,41.94,148700.0,33.521,33.577,33.513,33.545,148700.0
2012-10-19 10:00:00,41.92,41.93,41.82,41.92,171000.0,33.529,33.537,33.449,33.529,171000.0
2012-10-19 10:05:00,41.93,41.94,41.82,41.84,164900.0,33.537,33.545,33.449,33.465,164900.0
2012-10-19 10:10:00,41.84,41.88,41.76,41.8,317300.0,33.465,33.497,33.401,33.433,317300.0
2012-10-19 10:15:00,41.82,41.88,41.78,41.78,126100.0,33.449,33.497,33.417,33.417,126100.0
2012-10-19 10:20:00,41.78,41.79,41.73,41.76,185200.0,33.417,33.425,33.377,33.401,185200.0
2012-10-19 10:25:00,41.76,41.77,41.71,41.75,149000.0,33.401,33.409,33.361,33.393,149000.0
2012-10-19 10:30:00,41.75,41.75,41.65,41.66,221100.0,33.393,33.393,33.313,33.321,221100.0
2012-10-19 10:35:00,41.66,41.74,41.64,41.69,187800.0,33.321,33.385,33.305,33.345,187800.0
2012-10-19 10:40:00,41.7,41.75,41.63,41.75,182600.0,33.353,33.393,33.297,33.393,182600.0
2012-10-19 10:45:00,41.74,41.75,41.66,41.66,131900.0,33.385,33.393,33.321,33.321,131900.0
2012-10-19 10:50:00,41.65,41.73,41.64,41.67,106400.0,33.313,33.377,33.305,33.329,106400.0
2012-10-19 10:55:00,41.67,41.71,41.6,41.6,95800.0,33.329,33.361,33.273,33.273,95800.0
2012-10-19 11:00:00,41.61,41.64,41.6,41.61,121600.0,33.281,33.305,33.273,33.281,121600.0
2012-10-19 11:05:00,41.61,41.64,41.42,41.46,278700.0,33.281,33.305,33.129,33.161,278700.0
2012-10-19 11:10:00,41.46,41.54,41.42,41.51,207100.0,33.161,33.225,33.129,33.201,207100.0
2012-10-19 11:15:00,41.5,41.54,41.47,41.52,125700.0,33.193,33.225,33.169,33.209,125700.0
2012-10-19 11:20:00,41.52,41.54,41.45,41.47,178100.0,33.209,33.225,33.153,33.169,178100.0
2012-10-19 11:25:00,41.48,41.51,41.4,41.4,93700.0,33.177,33.201,33.1131,33.1131,93700.0
2012-10-19 11:30:00,41.41,41.46,41.38,41.43,140200.0,33.1211,33.161,33.0971,33.137,140200.0
2012-10-19 11:35:00,41.44,41.45,41.35,41.44,122300.0,33.145,33.153,33.0731,33.145,122300.0
2012-10-19 11:40:00,41.43,41.46,41.41,41.44,118900.0,33.137,33.161,33.1211,33.145,118900.0
2012-10-19 11:45:00,41.45,41.46,41.42,41.42,87600.0,33.153,33.161,33.129,33.129,87600.0
2012-10-19 11:50:00,41.42,41.44,41.33,41.36,150100.0,33.129,33.145,33.0571,33.0811,150100.0
2012-10-19 11:55:00,41.35,41.38,41.25,41.38,156500.0,33.0731,33.0971,32.9931,33.0971,156500.0
2012-10-19 12:00:00,41.38,41.42,41.34,41.36,109900.0,33.0971,33.129,33.0651,33.0811,109900.0
2012-10-19 12:05:00,41.35,41.42,41.32,41.39,119900.0,33.0731,33.129,33.0491,33.1051,119900.0
2012-10-19 12:10:00,41.39,41.4,41.31,41.36,137900.0,33.1051,33.1131,33.0411,33.0811,137900.0
2012-10-19 12:15:00,41.35,41.36,41.22,41.24,152900.0,33.0731,33.0811,32.9691,32.9851,152900.0
2012-10-19 12:20:00,41.24,41.29,41.22,41.27,230900.0,32.9851,33.0251,32.9691,33.0091,230900.0
2012-10-19 12:25:00,41.27,41.36,41.27,41.3,179900.0,33.0091,33.0811,33.0091,33.0331,179900.0
2012-10-19 12:30:00,41.3,41.4,41.28,41.36,84900.0,33.0331,33.1131,33.0171,33.0811,84900.0
2012-10-19 12:35:00,41.37,41.4,41.34,41.37,87100.0,33.0891,33.1131,33.0651,33.0891,87100.0
2012-10-19 12:40:00,41.38,41.38,41.32,41.37,83000.0,33.0971,33.0971,33.0491,33.0891,83000.0
2012-10-19 12:45:00,41.37,41.39,41.35,41.37,47000.0,33.0891,33.1051,33.0731,33.0891,47000.0
2012-10-19 12:50:00,41.38,41.4,41.36,41.4,86600.0,33.0971,33.1131,33.0811,33.1131,86600.0
2012-10-19 12:55:00,41.4,41.4,41.36,41.38,53800.0,33.1131,33.1131,33.0811,33.0971,53800.0
2012-10-19 13:00:00,41.39,41.39,41.34,41.39,41600.0,33.1051,33.1051,33.0651,33.1051,41600.0
2012-10-19 13:05:00,41.39,41.46,41.37,41.45,71200.0,33.1051,33.161,33.0891,33.153,71200.0
2012-10-19 13:10:00,41.46,41.46,41.43,41.46,106700.0,33.161,33.161,33.137,33.161,106700.0
2012-10-19 13:15:00,41.46,41.56,41.45,41.48,116700.0,33.161,33.241,33.153,33.177,116700.0
2012-10-19 13:20:00,41.47,41.51,41.45,41.48,64900.0,33.169,33.201,33.153,33.177,64900.0
2012-10-19 13:25:00,41.47,41.49,41.42,41.43,67300.0,33.169,33.185,33.129,33.137,67300.0
2012-10-19 13:30:00,41.42,41.43,41.37,41.38,109500.0,33.129,33.137,33.0891,33.0971,109500.0
2012-10-19 13:35:00,41.39,41.39,41.31,41.33,105800.0,33.1051,33.1051,33.0411,33.0571,105800.0
2012-10-19 13:40:00,41.33,41.39,41.27,41.37,104500.0,33.0571,33.1051,33.0091,33.0891,104500.0
2012-10-19 13:45:00,41.36,41.4,41.27,41.27,144100.0,33.0811,33.1131,33.0091,33.0091,144100.0
2012-10-19 13:50:00,41.26,41.32,41.24,41.28,99200.0,33.0011,33.0491,32.9851,33.0171,99200.0
2012-10-19 13:55:00,41.27,41.27,41.2,41.22,92300.0,33.0091,33.0091,32.9531,32.9691,92300.0
2012-10-19 14:00:00,41.23,41.35,41.21,41.35,119500.0,32.9771,33.0731,32.9611,33.0731,119500.0
2012-10-19 14:05:00,41.35,41.38,41.3,41.32,105900.0,33.0731,33.0971,33.0331,33.0491,105900.0
2012-10-19 14:10:00,41.32,41.34,41.29,41.33,78500.0,33.0491,33.0651,33.0251,33.0571,78500.0
2012-10-19 14:15:00,41.33,41.33,41.22,41.25,89100.0,33.0571,33.0571,32.9691,32.9931,89100.0
2012-10-19 14:20:00,41.26,41.28,41.2,41.21,55300.0,33.0011,33.0171,32.9531,32.9611,55300.0
2012-10-19 14:25:00,41.22,41.22,41.12,41.16,192300.0,32.9691,32.9691,32.8891,32.9211,192300.0
2012-10-19 14:30:00,41.16,41.26,41.15,41.26,117000.0,32.9211,33.0011,32.9131,33.0011,117000.0
2012-10-19 14:35:00,41.25,41.32,41.24,41.29,118600.0,32.9931,33.0491,32.9851,33.0251,118600.0
2012-10-19 14:40:00,41.28,41.29,41.2,41.23,134300.0,33.0171,33.0251,32.9531,32.9771,134300.0
2012-10-19 14:45:00,41.24,41.26,41.17,41.23,129300.0,32.9851,33.0011,32.9291,32.9771,129300.0
2012-10-19 14:50:00,41.23,41.24,41.11,41.15,124400.0,32.9771,32.9851,32.8811,32.9131,124400.0
2012-10-19 14:55:00,41.15,41.31,41.12,41.27,114200.0,32.9131,33.0411,32.8891,33.0091,114200.0
2012-10-19 15:00:00,41.27,41.28,41.21,41.24,99500.0,33.0091,33.0171,32.9611,32.9851,99500.0
2012-10-19 15:05:00,41.25,41.27,41.19,41.23,93600.0,32.9931,33.0091,32.9451,32.9771,93600.0
2012-10-19 15:10:00,41.23,41.24,41.19,41.22,95100.0,32.9771,32.9851,32.9451,32.9691,95100.0
2012-10-19 15:15:00,41.22,41.27,41.16,41.27,168900.0,32.9691,33.0091,32.9211,33.0091,168900.0
2012-10-19 15:20:00,41.27,41.37,41.25,41.36,227600.0,33.0091,33.0891,32.9931,33.0811,227600.0
2012-10-19 15:25:00,41.36,41.37,41.27,41.29,147400.0,33.0811,33.0891,33.0091,33.0251,147400.0
2012-10-19 15:30:00,41.3,41.3,41.16,41.19,342700.0,33.0331,33.0331,32.9211,32.9451,342700.0
2012-10-19 15:35:00,41.19,41.32,41.18,41.26,196000.0,32.9451,33.0491,32.9371,33.0011,196000.0
2012-10-19 15:40:00,41.26,41.29,41.18,41.25,243300.0,33.0011,33.0251,32.9371,32.9931,243300.0
2012-10-19 15:45:00,41.26,41.31,41.25,41.3,312500.0,33.0011,33.0411,32.9931,33.0331,312500.0
2012-10-19 15:50:00,41.3,41.37,41.25,41.36,442800.0,33.0331,33.0891,32.9931,33.0811,442800.0
2012-10-19 15:55:00,41.37,41.37,41.12,41.19,859400.0,33.0891,33.0891,32.8891,32.9451,859400.0
2012-10-22 09:30:00,40.12,40.5,40.0,40.36,1163000.0,32.0893,32.3932,31.9933,32.2812,1163000.0
2012-10-22 09:35:00,40.35,40.64,40.26,40.45,652200.0,32.2732,32.5052,32.2012,32.3532,652200.0
2012-10-22 09:40:00,40.46,40.64,40.23,40.3,471900.0,32.3612,32.5052,32.1772,32.2332,471900.0
2012-10-22 09:45:00,40.3,40.82,40.28,40.65,636000.0,32.2332,32.6491,32.2172,32.5132,636000.0
2012-10-22 09:50:00,40.64,40.87,40.56,40.74,380000.0,32.5052,32.6891,32.4412,32.5852,380000.0
2012-10-22 09:55:00,40.73,40.82,40.63,40.76,282300.0,32.5772,32.6491,32.4972,32.6012,282300.0
2012-10-22 10:00:00,40.75,41.12,40.72,41.1,509600.0,32.5932,32.8891,32.5692,32.8731,509600.0
2012-10-22 10:05:00,41.1,41.2,40.99,41.07,653400.0,32.8731,32.9531,32.7851,32.8491,653400.0
2012-10-22 10:10:00,41.07,41.1,40.95,41.07,228400.0,32.8491,32.8731,32.7531,32.8491,228400.0
2012-10-22 10:15:00,41.06,41.07,40.64,40.78,511000.0,32.8411,32.8491,32.5052,32.6172,511000.0
2012-10-22 10:20:00,40.77,41.0,40.73,40.83,254100.0,32.6092,32.7931,32.5772,32.6571,254100.0
2012-10-22 10:25:00,40.83,40.93,40.74,40.78,380500.0,32.6571,32.7371,32.5852,32.6172,380500.0
2012-10-22 10:30:00,40.79,40.84,40.64,40.72,163100.0,32.6252,32.6651,32.5052,32.5692,163100.0
2012-10-22 10:35:00,40.72,40.72,40.43,40.45,719500.0,32.5692,32.5692,32.3372,32.3532,719500.0
2012-10-22 10:40:00,40.45,40.7,40.39,40.69,376200.0,32.3532,32.5532,32.3052,32.5452,376200.0
2012-10-22 10:45:00,40.68,40.68,40.5,40.51,142800.0,32.5372,32.5372,32.3932,32.4012,142800.0
2012-10-22 10:50:00,40.52,40.68,40.52,40.65,162000.0,32.4092,32.5372,32.4092,32.5132,162000.0
2012-10-22 10:55:00,40.65,40.75,40.61,40.63,387000.0,32.5132,32.5932,32.4812,32.4972,387000.0
2012-10-22 11:00:00,40.63,40.63,40.47,40.6,221500.0,32.4972,32.4972,32.3692,32.4732,221500.0
2012-10-22 11:05:00,40.61,40.61,40.47,40.48,193700.0,32.4812,32.4812,32.3692,32.3772,193700.0
2012-10-22 11:10:00,40.48,40.54,40.28,40.29,356100.0,32.3772,32.4252,32.2172,32.2252,356100.0
2012-10-22 11:15:00,40.29,40.35,40.07,40.11,352500.0,32.2252,32.2732,32.0493,32.0813,352500.0
2012-10-22 11:20:00,40.11,40.2,40.01,40.06,408500.0,32.0813,32.1533,32.0013,32.0413,408500.0
2012-10-22 11:25:00,40.06,40.15,39.94,40.0,488400.0,32.0413,32.1133,31.9453,31.9933,488400.0
2012-10-22 11:30:00,40.0,40.31,40.0,40.25,337700.0,31.9933,32.2412,31.9933,32.1932,337700.0
2012-10-22 11:35:00,40.24,40.38,40.24,40.37,190500.0,32.1852,32.2972,32.1852,32.2892,190500.0
2012-10-22 11:40:00,40.35,40.47,40.34,40.42,189000.0,32.2732,32.3692,32.2652,32.3292,189000.0
2012-10-22 11:45:00,40.42,40.48,40.34,40.46,167100.0,32.3292,32.3772,32.2652,32.3612,167100.0
2012-10-22 11:50:00,40.46,40.46,40.33,40.36,119800.0,32.3612,32.3612,32.2572,32.2812,119800.0
2012-10-22 11:55:00,40.36,40.37,40.24,40.27,149000.0,32.2812,32.2892,32.1852,32.2092,149000.0
2012-10-22 12:00:00,40.27,40.31,40.21,40.3,139500.0,32.2092,32.2412,32.1613,32.2332,139500.0
2012-10-22 12:05:00,40.3,40.45,40.27,40.44,142300.0,32.2332,32.3532,32.2092,32.3452,142300.0
2012-10-22 12:10:00,40.45,40.46,40.38,40.44,80100.0,32.3532,32.3612,32.2972,32.3452,80100.0
2012-10-22 12:15:00,40.44,40.49,40.38,40.43,86100.0,32.3452,32.3852,32.2972,32.3372,86100.0
2012-10-22 12:20:00,40.43,40.63,40.43,40.61,217300.0,32.3372,32.4972,32.3372,32.4812,217300.0
2012-10-22 12:25:00,40.62,40.64,40.49,40.57,91500.0,32.4892,32.5052,32.3852,32.4492,91500.0
2012-10-22 12:30:00,40.56,40.63,40.53,40.57,63100.0,32.4412,32.4972,32.4172,32.4492,63100.0
2012-10-22 12:35:00,40.57,40.58,40.45,40.45,143900.0,32.4492,32.4572,32.3532,32.3532,143900.0
2012-10-22 12:40:00,40.44,40.53,40.43,40.51,79900.0,32.3452,32.4172,32.3372,32.4012,79900.0
2012-10-22 12:45:00,40.52,40.58,40.5,40.51,60000.0,32.4092,32.4572,32.3932,32.4012,60000.0
2012-10-22 12:50:00,40.51,40.54,40.44,40.47,73600.0,32.4012,32.4252,32.3452,32.3692,73600.0
2012-10-22 12:55:00,40.47,40.57,40.38,40.4,122800.0,32.3692,32.4492,32.2972,32.3132,122800.0
2012-10-22 13:00:00,40.41,40.51,40.4,40.48,72200.0,32.3212,32.4012,32.3132,32.3772,72200.0
2012-10-22 13:05:00,40.49,40.49,40.38,40.44,102700.0,32.3852,32.3852,32.2972,32.3452,102700.0
2012-10-22 13:10:00,40.44,40.44,40.29,40.39,146200.0,32.3452,32.3452,32.2252,32.3052,146200.0
2012-10-22 13:15:00,40.38,40.38,40.24,40.25,113500.0,32.2972,32.2972,32.1852,32.1932,113500.0
2012-10-22 13:20:00,40.25,40.26,40.13,40.26,180000.0,32.1932,32.2012,32.0973,32.2012,180000.0
2012-10-22 13:25:00,40.27,40.27,40.17,40.18,125400.0,32.2092,32.2092,32.1293,32.1373,125400.0
2012-10-22 13:30:00,40.19,40.2,40.11,40.12,183600.0,32.1453,32.1533,32.0813,32.0893,183600.0
2012-10-22 13:35:00,40.13,40.16,40.08,40.09,114800.0,32.0973,32.1213,32.0573,32.0653,114800.0
2012-10-22 13:40:00,40.09,40.1,39.93,39.99,231900.0,32.0653,32.0733,31.9373,31.9853,231900.0
2012-10-22 13:45:00,39.99,40.06,39.92,39.99,281300.0,31.9853,32.0413,31.9293,31.9853,281300.0
2012-10-22 13:50:00,39.99,40.18,39.97,40.11,188600.0,31.9853,32.1373,31.9693,32.0813,188600.0
2012-10-22 13:55:00,40.1,40.13,40.06,40.1,79700.0,32.0733,32.0973,32.0413,32.0733,79700.0
2012-10-22 14:00:00,40.1,40.2,40.09,40.14,131600.0,32.0733,32.1533,32.0653,32.1053,131600.0
2012-10-22 14:05:00,40.14,40.18,40.08,40.14,54700.0,32.1053,32.1373,32.0573,32.1053,54700.0
2012-10-22 14:10:00,40.14,40.18,40.1,40.16,73500.0,32.1053,32.1373,32.0733,32.1213,73500.0
2012-10-22 14:15:00,40.15,40.29,40.14,40.24,201700.0,32.1133,32.2252,32.1053,32.1852,201700.0
2012-10-22 14:20:00,40.23,40.25,40.18,40.19,89100.0,32.1772,32.1932,32.1373,32.1453,89100.0
2012-10-22 14:25:00,40.19,40.2,40.11,40.14,100900.0,32.1453,32.1533,32.0813,32.1053,100900.0
2012-10-22 14:30:00,40.15,40.19,40.1,40.18,121000.0,32.1133,32.1453,32.0733,32.1373,121000.0
2012-10-22 14:35:00,40.18,40.18,40.05,40.08,71800.0,32.1373,32.1373,32.0333,32.0573,71800.0
2012-10-22 14:40:00,40.08,40.16,40.07,40.12,80000.0,32.0573,32.1213,32.0493,32.0893,80000.0
2012-10-22 14:45:00,40.11,40.19,40.05,40.13,116500.0,32.0813,32.1453,32.0333,32.0973,116500.0
2012-10-22 14:50:00,40.14,40.19,40.11,40.13,62400.0,32.1053,32.1453,32.0813,32.0973,62400.0
2012-10-22 14:55:00,40.13,40.18,40.12,40.17,97200.0,32.0973,32.1373,32.0893,32.1293,97200.0
2012-10-22 15:00:00,40.17,40.18,40.08,40.1,178100.0,32.1293,32.1373,32.0573,32.0733,178100.0
2012-10-22 15:05:00,40.09,40.15,40.07,40.12,83600.0,32.0653,32.1133,32.0493,32.0893,83600.0
2012-10-22 15:10:00,40.11,40.29,40.11,40.23,212000.0,32.0813,32.2252,32.0813,32.1772,212000.0
2012-10-22 15:15:00,40.23,40.4,40.21,40.35,398700.0,32.1772,32.3132,32.1613,32.2732,398700.0
2012-10-22 15:20:00,40.34,40.38,40.32,40.37,139600.0,32.2652,32.2972,32.2492,32.2892,139600.0
2012-10-22 15:25:00,40.37,40.42,40.34,40.4,175000.0,32.2892,32.3292,32.2652,32.3132,175000.0
2012-10-22 15:30:00,40.4,40.4,40.3,40.33,229600.0,32.3132,32.3132,32.2332,32.2572,229600.0
2012-10-22 15:35:00,40.33,40.41,40.33,40.36,305600.0,32.2572,32.3212,32.2572,32.2812,305600.0
2012-10-22 15:40:00,40.37,40.38,40.32,40.35,225000.0,32.2892,32.2972,32.2492,32.2732,225000.0
2012-10-22 15:45:00,40.35,40.43,40.35,40.41,313300.0,32.2732,32.3372,32.2732,32.3212,313300.0
2012-10-22 15:50:00,40.42,40.53,40.41,40.53,358700.0,32.3292,32.4172,32.3212,32.4172,358700.0
2012-10-22 15:55:00,40.53,40.57,40.47,40.55,911700.0,32.4172,32.4492,32.3692,32.4332,911700.0
2012-10-23 09:30:00,39.57,39.7,39.39,39.43,594600.0,31.6494,31.7533,31.5054,31.5374,594600.0
2012-10-23 09:35:00,39.46,39.48,39.28,39.3,499200.0,31.5614,31.5774,31.4174,31.4334,499200.0
2012-10-23 09:40:00,39.29,39.43,39.2,39.26,554900.0,31.4254,31.5374,31.3534,31.4014,554900.0
2012-10-23 09:45:00,39.26,39.48,39.2,39.31,743800.0,31.4014,31.5774,31.3534,31.4414,743800.0
2012-10-23 09:50:00,39.32,39.34,39.25,39.32,713600.0,31.4494,31.4654,31.3934,31.4494,713600.0
2012-10-23 09:55:00,39.31,39.32,39.12,39.13,512200.0,31.4414,31.4494,31.2894,31.2974,512200.0
2012-10-23 10:00:00,39.14,39.39,39.1,39.28,456900.0,31.3054,31.5054,31.2734,31.4174,456900.0
2012-10-23 10:05:00,39.28,39.31,39.21,39.24,173100.0,31.4174,31.4414,31.3614,31.3854,173100.0
2012-10-23 10:10:00,39.24,39.24,39.05,39.17,284100.0,31.3854,31.3854,31.2334,31.3294,284100.0
2012-10-23 10:15:00,39.16,39.16,38.96,39.02,424200.0,31.3214,31.3214,31.1615,31.2095,424200.0
2012-10-23 10:20:00,39.03,39.17,39.03,39.08,248900.0,31.2175,31.3294,31.2175,31.2574,248900.0
2012-10-23 10:25:00,39.07,39.07,38.97,39.02,205800.0,31.2494,31.2494,31.1695,31.2095,205800.0
2012-10-23 10:30:00,39.02,39.02,38.84,38.85,335700.0,31.2095,31.2095,31.0655,31.0735,335700.0
2012-10-23 10:35:00,38.86,38.86,38.7,38.78,530000.0,31.0815,31.0815,30.9535,31.0175,530000.0
2012-10-23 10:40:00,38.79,38.89,38.76,38.88,283700.0,31.0255,31.1055,31.0015,31.0975,283700.0
2012-10-23 10:45:00,38.88,39.03,38.87,39.01,287900.0,31.0975,31.2175,31.0895,31.2015,287900.0
2012-10-23 10:50:00,39.01,39.07,38.91,38.93,234200.0,31.2015,31.2494,31.1215,31.1375,234200.0
2012-10-23 10:55:00,38.92,38.99,38.92,38.96,152300.0,31.1295,31.1855,31.1295,31.1615,152300.0
2012-10-23 11:00:00,38.96,39.0,38.91,38.94,236800.0,31.1615,31.1935,31.1215,31.1455,236800.0
2012-10-23 11:05:00,38.95,38.97,38.86,38.94,144100.0,31.1535,31.1695,31.0815,31.1455,144100.0
2012-10-23 11:10:00,38.93,39.02,38.92,38.96,221300.0,31.1375,31.2095,31.1295,31.1615,221300.0
2012-10-23 11:15:00,38.97,39.11,38.97,39.07,177200.0,31.1695,31.2814,31.1695,31.2494,177200.0
2012-10-23 11:20:00,39.07,39.08,38.99,39.05,185100.0,31.2494,31.2574,31.1855,31.2334,185100.0
2012-10-23 11:25:00,39.05,39.09,38.98,38.98,187700.0,31.2334,31.2654,31.1775,31.1775,187700.0
2012-10-23 11:30:00,38.98,39.0,38.89,38.91,174200.0,31.1775,31.1935,31.1055,31.1215,174200.0
2012-10-23 11:35:00,38.91,38.92,38.83,38.88,212700.0,31.1215,31.1295,31.0575,31.0975,212700.0
2012-10-23 11:40:00,38.89,38.89,38.78,38.83,180500.0,31.1055,31.1055,31.0175,31.0575,180500.0
2012-10-23 11:45:00,38.83,38.96,38.81,38.94,116400.0,31.0575,31.1615,31.0415,31.1455,116400.0
2012-10-23 11:50:00,38.94,38.95,38.84,38.84,169900.0,31.1455,31.1535,31.0655,31.0655,169900.0
2012-10-23 11:55:00,38.84,38.86,38.79,38.81,136300.0,31.0655,31.0815,31.0255,31.0415,136300.0
2012-10-23 12:00:00,38.82,38.85,38.74,38.74,206000.0,31.0495,31.0735,30.9855,30.9855,206000.0
2012-10-23 12:05:00,38.73,38.73,38.66,38.72,168100.0,30.9775,30.9775,30.9215,30.9695,168100.0
2012-10-23 12:10:00,38.73,38.79,38.68,38.77,137400.0,30.9775,31.0255,30.9375,31.0095,137400.0
2012-10-23 12:15:00,38.76,38.89,38.75,38.89,169800.0,31.0015,31.1055,30.9935,31.1055,169800.0
2012-10-23 12:20:00,38.89,38.9,38.77,38.79,125800.0,31.1055,31.1135,31.0095,31.0255,125800.0
2012-10-23 12:25:00,38.8,38.86,38.78,38.84,141600.0,31.0335,31.0815,31.0175,31.0655,141600.0
2012-10-23 12:30:00,38.84,38.89,38.78,38.79,140000.0,31.0655,31.1055,31.0175,31.0255,140000.0
2012-10-23 12:35:00,38.8,38.96,38.79,38.89,194000.0,31.0335,31.1615,31.0255,31.1055,194000.0
2012-10-23 12:40:00,38.9,38.94,38.87,38.93,97200.0,31.1135,31.1455,31.0895,31.1375,97200.0
2012-10-23 12:45:00,38.92,38.97,38.87,38.9,132700.0,31.1295,31.1695,31.0895,31.1135,132700.0
2012-10-23 12:50:00,38.9,38.91,38.86,38.91,132200.0,31.1135,31.1215,31.0815,31.1215,132200.0
2012-10-23 12:55:00,38.9,38.91,38.86,38.91,181700.0,31.1135,31.1215,31.0815,31.1215,181700.0
2012-10-23 13:00:00,38.91,39.0,38.9,38.96,137600.0,31.1215,31.1935,31.1135,31.1615,137600.0
2012-10-23 13:05:00,38.96,39.0,38.96,39.0,154500.0,31.1615,31.1935,31.1615,31.1935,154500.0
2012-10-23 13:10:00,39.0,39.05,38.96,39.04,134000.0,31.1935,31.2334,31.1615,31.2254,134000.0
2012-10-23 13:15:00,39.04,39.08,38.93,38.97,219900.0,31.2254,31.2574,31.1375,31.1695,219900.0
2012-10-23 13:20:00,38.96,39.08,38.96,39.07,151100.0,31.1615,31.2574,31.1615,31.2494,151100.0
2012-10-23 13:25:00,39.07,39.11,39.05,39.06,115300.0,31.2494,31.2814,31.2334,31.2414,115300.0
2012-10-23 13:30:00,39.07,39.16,39.07,39.16,114000.0,31.2494,31.3214,31.2494,31.3214,114000.0
2012-10-23 13:35:00,39.15,39.16,39.09,39.11,85200.0,31.3134,31.3214,31.2654,31.2814,85200.0
2012-10-23 13:40:00,39.11,39.12,39.02,39.02,63300.0,31.2814,31.2894,31.2095,31.2095,63300.0
2012-10-23 13:45:00,39.02,39.02,38.96,39.0,95100.0,31.2095,31.2095,31.1615,31.1935,95100.0
2012-10-23 13:50:00,39.01,39.05,38.96,39.05,97200.0,31.2015,31.2334,31.1615,31.2334,97200.0
2012-10-23 13:55:00,39.05,39.15,39.01,39.14,178200.0,31.2334,31.3134,31.2015,31.3054,178200.0
2012-10-23 14:00:00,39.14,39.22,39.12,39.19,100900.0,31.3054,31.3694,31.2894,31.3454,100900.0
2012-10-23 14:05:00,39.19,39.22,39.13,39.15,170900.0,31.3454,31.3694,31.2974,31.3134,170900.0
2012-10-23 14:10:00,39.16,39.19,38.98,39.02,173400.0,31.3214,31.3454,31.1775,31.2095,173400.0
2012-10-23 14:15:00,39.02,39.1,39.02,39.06,105300.0,31.2095,31.2734,31.2095,31.2414,105300.0
2012-10-23 14:20:00,39.05,39.15,39.02,39.15,110100.0,31.2334,31.3134,31.2095,31.3134,110100.0
2012-10-23 14:25:00,39.15,39.15,39.08,39.09,86200.0,31.3134,31.3134,31.2574,31.2654,86200.0
2012-10-23 14:30:00,39.09,39.1,38.98,38.98,116200.0,31.2654,31.2734,31.1775,31.1775,116200.0
2012-10-23 14:35:00,38.99,39.08,38.97,39.07,108300.0,31.1855,31.2574,31.1695,31.2494,108300.0
2012-10-23 14:40:00,39.07,39.08,39.01,39.07,83800.0,31.2494,31.2574,31.2015,31.2494,83800.0
2012-10-23 14:45:00,39.08,39.18,39.06,39.17,141700.0,31.2574,31.3374,31.2414,31.3294,141700.0
2012-10-23 14:50:00,39.17,39.19,39.12,39.13,84300.0,31.3294,31.3454,31.2894,31.2974,84300.0
2012-10-23 14:55:00,39.14,39.17,39.11,39.16,58200.0,31.3054,31.3294,31.2814,31.3214,58200.0
2012-10-23 15:00:00,39.15,39.24,39.11,39.14,185200.0,31.3134,31.3854,31.2814,31.3054,185200.0
2012-10-23 15:05:00,39.15,39.22,39.13,39.18,146700.0,31.3134,31.3694,31.2974,31.3374,146700.0
2012-10-23 15:10:00,39.18,39.22,39.15,39.18,221100.0,31.3374,31.3694,31.3134,31.3374,221100.0
2012-10-23 15:15:00,39.18,39.2,39.1,39.16,215400.0,31.3374,31.3534,31.2734,31.3214,215400.0
2012-10-23 15:20:00,39.16,39.19,39.12,39.19,119200.0,31.3214,31.3454,31.2894,31.3454,119200.0
2012-10-23 15:25:00,39.19,39.2,39.1,39.1,227100.0,31.3454,31.3534,31.2734,31.2734,227100.0
2012-10-23 15:30:00,39.11,39.13,39.02,39.06,256200.0,31.2814,31.2974,31.2095,31.2414,256200.0
2012-10-23 15:35:00,39.07,39.07,38.98,38.98,213500.0,31.2494,31.2494,31.1775,31.1775,213500.0
2012-10-23 15:40:00,38.98,39.01,38.9,38.95,265100.0,31.1775,31.2015,31.1135,31.1535,265100.0
2012-10-23 15:45:00,38.95,38.98,38.9,38.93,314400.0,31.1535,31.1775,31.1135,31.1375,314400.0
2012-10-23 15:50:00,38.93,39.04,38.93,38.99,355600.0,31.1375,31.2254,31.1375,31.1855,355600.0
2012-10-23 15:55:00,38.99,39.01,38.96,38.98,691800.0,31.1855,31.2015,31.1615,31.1775,691800.0
2012-10-24 09:30:00,39.22,39.5,39.17,39.46,261500.0,31.3694,31.5934,31.3294,31.5614,261500.0
2012-10-24 09:35:00,39.45,39.46,39.15,39.22,293500.0,31.5534,31.5614,31.3134,31.3694,293500.0
2012-10-24 09:40:00,39.22,39.22,39.01,39.06,276000.0,31.3694,31.3694,31.2015,31.2414,276000.0
2012-10-24 09:45:00,39.07,39.15,39.01,39.11,318700.0,31.2494,31.3134,31.2015,31.2814,318700.0
2012-10-24 09:50:00,39.1,39.15,39.01,39.02,143700.0,31.2734,31.3134,31.2015,31.2095,143700.0
2012-10-24 09:55:00,39.02,39.24,39.02,39.21,193900.0,31.2095,31.3854,31.2095,31.3614,193900.0
2012-10-24 10:00:00,39.21,39.25,39.02,39.03,289100.0,31.3614,31.3934,31.2095,31.2175,289100.0
2012-10-24 10:05:00,39.03,39.06,38.92,38.95,229300.0,31.2175,31.2414,31.1295,31.1535,229300.0
2012-10-24 10:10:00,38.94,39.0,38.91,38.92,156900.0,31.1455,31.1935,31.1215,31.1295,156900.0
2012-10-24 10:15:00,38.92,39.12,38.92,39.07,154300.0,31.1295,31.2894,31.1295,31.2494,154300.0
2012-10-24 10:20:00,39.07,39.15,39.04,39.14,138800.0,31.2494,31.3134,31.2254,31.3054,138800.0
2012-10-24 10:25:00,39.15,39.28,39.13,39.17,214200.0,31.3134,31.4174,31.2974,31.3294,214200.0
2012-10-24 10:30:00,39.17,39.38,39.12,39.37,270800.0,31.3294,31.4974,31.2894,31.4894,270800.0
2012-10-24 10:35:00,39.37,39.4,39.3,39.32,167800.0,31.4894,31.5134,31.4334,31.4494,167800.0
2012-10-24 10:40:00,39.33,39.37,39.28,39.34,126200.0,31.4574,31.4894,31.4174,31.4654,126200.0
2012-10-24 10:45:00,39.33,39.44,39.31,39.38,123500.0,31.4574,31.5454,31.4414,31.4974,123500.0
2012-10-24 10:50:00,39.38,39.41,39.32,39.4,127500.0,31.4974,31.5214,31.4494,31.5134,127500.0
2012-10-24 10:55:00,39.4,39.47,39.36,39.42,129700.0,31.5134,31.5694,31.4814,31.5294,129700.0
2012-10-24 11:00:00,39.43,39.5,39.41,39.47,151100.0,31.5374,31.5934,31.5214,31.5694,151100.0
2012-10-24 11:05:00,39.47,39.5,39.32,39.36,182000.0,31.5694,31.5934,31.4494,31.4814,182000.0
2012-10-24 11:10:00,39.35,39.35,39.28,39.31,258300.0,31.4734,31.4734,31.4174,31.4414,258300.0
2012-10-24 11:15:00,39.3,39.36,39.3,39.32,99600.0,31.4334,31.4814,31.4334,31.4494,99600.0
2012-10-24 11:20:00,39.32,39.34,39.29,39.32,97200.0,31.4494,31.4654,31.4254,31.4494,97200.0
2012-10-24 11:25:00,39.32,39.38,39.3,39.33,102500.0,31.4494,31.4974,31.4334,31.4574,102500.0
2012-10-24 11:30:00,39.33,39.36,39.3,39.31,170300.0,31.4574,31.4814,31.4334,31.4414,170300.0
2012-10-24 11:35:00,39.32,39.33,39.26,39.28,167800.0,31.4494,31.4574,31.4014,31.4174,167800.0
2012-10-24 11:40:00,39.27,39.29,39.2,39.23,258300.0,31.4094,31.4254,31.3534,31.3774,258300.0
2012-10-24 11:45:00,39.23,39.26,39.14,39.16,144800.0,31.3774,31.4014,31.3054,31.3214,144800.0
2012-10-24 11:50:00,39.17,39.21,39.12,39.14,176500.0,31.3294,31.3614,31.2894,31.3054,176500.0
2012-10-24 11:55:00,39.14,39.17,39.13,39.16,108500.0,31.3054,31.3294,31.2974,31.3214,108500.0
2012-10-24 12:00:00,39.16,39.2,39.14,39.19,146700.0,31.3214,31.3534,31.3054,31.3454,146700.0
2012-10-24 12:05:00,39.19,39.2,39.14,39.17,67700.0,31.3454,31.3534,31.3054,31.3294,67700.0
2012-10-24 12:10:00,39.17,39.2,39.17,39.19,65900.0,31.3294,31.3534,31.3294,31.3454,65900.0
2012-10-24 12:15:00,39.18,39.18,39.12,39.17,114100.0,31.3374,31.3374,31.2894,31.3294,114100.0
2012-10-24 12:20:00,39.18,39.2,39.13,39.19,79100.0,31.3374,31.3534,31.2974,31.3454,79100.0
2012-10-24 12:25:00,39.19,39.21,39.16,39.18,105300.0,31.3454,31.3614,31.3214,31.3374,105300.0
2012-10-24 12:30:00,39.19,39.25,39.18,39.24,88600.0,31.3454,31.3934,31.3374,31.3854,88600.0
2012-10-24 12:35:00,39.24,39.27,39.2,39.21,71500.0,31.3854,31.4094,31.3534,31.3614,71500.0
2012-10-24 12:40:00,39.22,39.27,39.18,39.26,52500.0,31.3694,31.4094,31.3374,31.4014,52500.0
2012-10-24 12:45:00,39.24,39.26,39.21,39.24,47600.0,31.3854,31.4014,31.3614,31.3854,47600.0
2012-10-24 12:50:00,39.23,39.29,39.19,39.28,173900.0,31.3774,31.4254,31.3454,31.4174,173900.0
2012-10-24 12:55:00,39.27,39.3,39.25,39.3,88100.0,31.4094,31.4334,31.3934,31.4334,88100.0
2012-10-24 13:00:00,39.29,39.32,39.29,39.31,38200.0,31.4254,31.4494,31.4254,31.4414,38200.0
2012-10-24 13:05:00,39.31,39.31,39.25,39.25,26900.0,31.4414,31.4414,31.3934,31.3934,26900.0
2012-10-24 13:10:00,39.25,39.26,39.14,39.14,58200.0,31.3934,31.4014,31.3054,31.3054,58200.0
2012-10-24 13:15:00,39.14,39.23,39.13,39.23,171200.0,31.3054,31.3774,31.2974,31.3774,171200.0
2012-10-24 13:20:00,39.22,39.28,39.22,39.27,79300.0,31.3694,31.4174,31.3694,31.4094,79300.0
2012-10-24 13:25:00,39.27,39.32,39.27,39.31,60800.0,31.4094,31.4494,31.4094,31.4414,60800.0
2012-10-24 13:30:00,39.3,39.3,39.25,39.28,55800.0,31.4334,31.4334,31.3934,31.4174,55800.0
2012-10-24 13:35:00,39.28,39.33,39.27,39.33,52500.0,31.4174,31.4574,31.4094,31.4574,52500.0
2012-10-24 13:40:00,39.33,39.37,39.32,39.35,63300.0,31.4574,31.4894,31.4494,31.4734,63300.0
2012-10-24 13:45:00,39.34,39.44,39.34,39.44,121500.0,31.4654,31.5454,31.4654,31.5454,121500.0
2012-10-24 13:50:00,39.44,39.45,39.41,39.44,68900.0,31.5454,31.5534,31.5214,31.5454,68900.0
2012-10-24 13:55:00,39.45,39.48,39.43,39.45,132200.0,31.5534,31.5774,31.5374,31.5534,132200.0
2012-10-24 14:00:00,39.44,39.53,39.44,39.52,193100.0,31.5454,31.6174,31.5454,31.6094,193100.0
2012-10-24 14:05:00,39.52,39.52,39.48,39.51,82100.0,31.6094,31.6094,31.5774,31.6014,82100.0
2012-10-24 14:10:00,39.51,39.56,39.46,39.55,118900.0,31.6014,31.6414,31.5614,31.6334,118900.0
2012-10-24 14:15:00,39.56,39.56,39.31,39.41,306300.0,31.6414,31.6414,31.4414,31.5214,306300.0
2012-10-24 14:20:00,39.42,39.45,39.32,39.41,193200.0,31.5294,31.5534,31.4494,31.5214,193200.0
2012-10-24 14:25:00,39.41,39.52,39.41,39.46,143300.0,31.5214,31.6094,31.5214,31.5614,143300.0
2012-10-24 14:30:00,39.47,39.5,39.37,39.39,95900.0,31.5694,31.5934,31.4894,31.5054,95900.0
2012-10-24 14:35:00,39.4,39.42,39.33,39.35,130100.0,31.5134,31.5294,31.4574,31.4734,130100.0
2012-10-24 14:40:00,39.35,39.37,39.26,39.28,126000.0,31.4734,31.4894,31.4014,31.4174,126000.0
2012-10-24 14:45:00,39.28,39.29,39.16,39.21,104100.0,31.4174,31.4254,31.3214,31.3614,104100.0
2012-10-24 14:50:00,39.21,39.3,39.21,39.28,133800.0,31.3614,31.4334,31.3614,31.4174,133800.0
2012-10-24 14:55:00,39.28,39.32,39.25,39.25,94200.0,31.4174,31.4494,31.3934,31.3934,94200.0
2012-10-24 15:00:00,39.25,39.27,39.1,39.13,176100.0,31.3934,31.4094,31.2734,31.2974,176100.0
2012-10-24 15:05:00,39.14,39.14,39.03,39.07,139000.0,31.3054,31.3054,31.2175,31.2494,139000.0
2012-10-24 15:10:00,39.07,39.09,39.0,39.02,101000.0,31.2494,31.2654,31.1935,31.2095,101000.0
2012-10-24 15:15:00,39.01,39.03,38.92,38.94,162400.0,31.2015,31.2175,31.1295,31.1455,162400.0
2012-10-24 15:20:00,38.94,38.95,38.86,38.91,253400.0,31.1455,31.1535,31.0815,31.1215,253400.0
2012-10-24 15:25:00,38.9,39.03,38.9,39.03,127800.0,31.1135,31.2175,31.1135,31.2175,127800.0
2012-10-24 15:30:00,39.03,39.04,38.95,38.98,102100.0,31.2175,31.2254,31.1535,31.1775,102100.0
2012-10-24 15:35:00,38.98,39.01,38.91,38.92,155200.0,31.1775,31.2015,31.1215,31.1295,155200.0
2012-10-24 15:40:00,38.91,38.92,38.8,38.8,253400.0,31.1215,31.1295,31.0335,31.0335,253400.0
2012-10-24 15:45:00,38.8,38.82,38.75,38.79,215200.0,31.0335,31.0495,30.9935,31.0255,215200.0
2012-10-24 15:50:00,38.78,38.8,38.75,38.76,306100.0,31.0175,31.0335,30.9935,31.0015,306100.0
2012-10-24 15:55:00,38.75,38.8,38.73,38.79,397100.0,30.9935,31.0335,30.9775,31.0255,397100.0
2012-10-25 09:30:00,39.31,39.49,39.28,39.32,252600.0,31.4414,31.5854,31.4174,31.4494,252600.0
2012-10-25 09:35:00,39.32,39.43,39.25,39.32,182100.0,31.4494,31.5374,31.3934,31.4494,182100.0
2012-10-25 09:40:00,39.3,39.38,39.23,39.36,192700.0,31.4334,31.4974,31.3774,31.4814,192700.0
2012-10-25 09:45:00,39.36,39.37,39.24,39.34,173100.0,31.4814,31.4894,31.3854,31.4654,173100.0
2012-10-25 09:50:00,39.33,39.44,39.21,39.25,203500.0,31.4574,31.5454,31.3614,31.3934,203500.0
2012-10-25 09:55:00,39.26,39.28,39.12,39.27,154400.0,31.4014,31.4174,31.2894,31.4094,154400.0
2012-10-25 10:00:00,39.27,39.29,39.19,39.28,175100.0,31.4094,31.4254,31.3454,31.4174,175100.0
2012-10-25 10:05:00,39.29,39.36,39.26,39.31,149100.0,31.4254,31.4814,31.4014,31.4414,149100.0
2012-10-25 10:10:00,39.3,39.38,39.3,39.36,122300.0,31.4334,31.4974,31.4334,31.4814,122300.0
2012-10-25 10:15:00,39.36,39.55,39.34,39.55,196400.0,31.4814,31.6334,31.4654,31.6334,196400.0
2012-10-25 10:20:00,39.54,39.61,39.5,39.6,196600.0,31.6254,31.6814,31.5934,31.6734,196600.0
2012-10-25 10:25:00,39.6,39.62,39.45,39.5,127000.0,31.6734,31.6894,31.5534,31.5934,127000.0
2012-10-25 10:30:00,39.48,39.54,39.4,39.51,106200.0,31.5774,31.6254,31.5134,31.6014,106200.0
2012-10-25 10:35:00,39.52,39.57,39.4,39.41,107600.0,31.6094,31.6494,31.5134,31.5214,107600.0
2012-10-25 10:40:00,39.4,39.42,39.35,39.41,133100.0,31.5134,31.5294,31.4734,31.5214,133100.0
2012-10-25 10:45:00,39.41,39.42,39.23,39.25,214200.0,31.5214,31.5294,31.3774,31.3934,214200.0
2012-10-25 10:50:00,39.25,39.29,39.16,39.16,146800.0,31.3934,31.4254,31.3214,31.3214,146800.0
2012-10-25 10:55:00,39.15,39.22,39.13,39.22,278700.0,31.3134,31.3694,31.2974,31.3694,278700.0
2012-10-25 11:00:00,39.22,39.3,39.18,39.28,64300.0,31.3694,31.4334,31.3374,31.4174,64300.0
2012-10-25 11:05:00,39.27,39.37,39.26,39.36,120100.0,31.4094,31.4894,31.4014,31.4814,120100.0
2012-10-25 11:10:00,39.35,39.38,39.31,39.31,66500.0,31.4734,31.4974,31.4414,31.4414,66500.0
2012-10-25 11:15:00,39.31,39.34,39.27,39.31,63700.0,31.4414,31.4654,31.4094,31.4414,63700.0
2012-10-25 11:20:00,39.3,39.3,39.15,39.16,137600.0,31.4334,31.4334,31.3134,31.3214,137600.0
2012-10-25 11:25:00,39.16,39.17,38.99,39.01,312300.0,31.3214,31.3294,31.1855,31.2015,312300.0
2012-10-25 11:30:00,39.02,39.09,39.0,39.04,197500.0,31.2095,31.2654,31.1935,31.2254,197500.0
2012-10-25 11:35:00,39.05,39.06,38.84,38.86,271900.0,31.2334,31.2414,31.0655,31.0815,271900.0
2012-10-25 11:40:00,38.86,39.02,38.86,39.01,193200.0,31.0815,31.2095,31.0815,31.2015,193200.0
2012-10-25 11:45:00,39.01,39.03,38.93,38.97,175700.0,31.2015,31.2175,31.1375,31.1695,175700.0
2012-10-25 11:50:00,38.97,39.1,38.9,39.1,418700.0,31.1695,31.2734,31.1135,31.2734,418700.0
2012-10-25 11:55:00,39.09,39.22,39.08,39.21,106900.0,31.2654,31.3694,31.2574,31.3614,106900.0
2012-10-25 12:00:00,39.21,39.23,39.08,39.09,178900.0,31.3614,31.3774,31.2574,31.2654,178900.0
2012-10-25 12:05:00,39.09,39.11,39.0,39.11,166300.0,31.2654,31.2814,31.1935,31.2814,166300.0
2012-10-25 12:10:00,39.11,39.11,39.0,39.03,67700.0,31.2814,31.2814,31.1935,31.2175,67700.0
2012-10-25 12:15:00,39.03,39.03,38.97,39.01,54800.0,31.2175,31.2175,31.1695,31.2015,54800.0
2012-10-25 12:20:00,39.0,39.1,39.0,39.07,43500.0,31.1935,31.2734,31.1935,31.2494,43500.0
2012-10-25 12:25:00,39.06,39.13,39.06,39.09,44300.0,31.2414,31.2974,31.2414,31.2654,44300.0
2012-10-25 12:30:00,39.1,39.1,38.98,39.07,95700.0,31.2734,31.2734,31.1775,31.2494,95700.0
2012-10-25 12:35:00,39.07,39.1,39.04,39.09,41100.0,31.2494,31.2734,31.2254,31.2654,41100.0
2012-10-25 12:40:00,39.11,39.13,39.05,39.06,49600.0,31.2814,31.2974,31.2334,31.2414,49600.0
2012-10-25 12:45:00,39.06,39.16,39.02,39.16,71100.0,31.2414,31.3214,31.2095,31.3214,71100.0
2012-10-25 12:50:00,39.17,39.18,39.08,39.1,56500.0,31.3294,31.3374,31.2574,31.2734,56500.0
2012-10-25 12:55:00,39.09,39.29,39.09,39.27,85500.0,31.2654,31.4254,31.2654,31.4094,85500.0
2012-10-25 13:00:00,39.26,39.29,39.24,39.25,66600.0,31.4014,31.4254,31.3854,31.3934,66600.0
2012-10-25 13:05:00,39.25,39.25,39.18,39.19,48200.0,31.3934,31.3934,31.3374,31.3454,48200.0
2012-10-25 13:10:00,39.18,39.22,39.17,39.21,53600.0,31.3374,31.3694,31.3294,31.3614,53600.0
2012-10-25 13:15:00,39.21,39.26,39.17,39.18,136600.0,31.3614,31.4014,31.3294,31.3374,136600.0
2012-10-25 13:20:00,39.18,39.24,39.15,39.22,63600.0,31.3374,31.3854,31.3134,31.3694,63600.0
2012-10-25 13:25:00,39.21,39.26,39.21,39.24,173600.0,31.3614,31.4014,31.3614,31.3854,173600.0
2012-10-25 13:30:00,39.24,39.24,39.09,39.09,72900.0,31.3854,31.3854,31.2654,31.2654,72900.0
2012-10-25 13:35:00,39.1,39.15,39.1,39.15,56300.0,31.2734,31.3134,31.2734,31.3134,56300.0
2012-10-25 13:40:00,39.14,39.14,39.1,39.1,96700.0,31.3054,31.3054,31.2734,31.2734,96700.0
2012-10-25 13:45:00,39.1,39.13,39.08,39.13,103100.0,31.2734,31.2974,31.2574,31.2974,103100.0
2012-10-25 13:50:00,39.13,39.16,39.1,39.14,47300.0,31.2974,31.3214,31.2734,31.3054,47300.0
2012-10-25 13:55:00,39.14,39.22,39.13,39.22,51400.0,31.3054,31.3694,31.2974,31.3694,51400.0
2012-10-25 14:00:00,39.22,39.23,39.16,39.19,38800.0,31.3694,31.3774,31.3214,31.3454,38800.0
2012-10-25 14:05:00,39.19,39.21,39.17,39.19,51700.0,31.3454,31.3614,31.3294,31.3454,51700.0
2012-10-25 14:10:00,39.17,39.22,39.16,39.2,59000.0,31.3294,31.3694,31.3214,31.3534,59000.0
2012-10-25 14:15:00,39.2,39.2,39.12,39.17,56900.0,31.3534,31.3534,31.2894,31.3294,56900.0
2012-10-25 14:20:00,39.16,39.22,39.15,39.2,49800.0,31.3214,31.3694,31.3134,31.3534,49800.0
2012-10-25 14:25:00,39.19,39.25,39.19,39.23,77400.0,31.3454,31.3934,31.3454,31.3774,77400.0
2012-10-25 14:30:00,39.23,39.34,39.22,39.33,71800.0,31.3774,31.4654,31.3694,31.4574,71800.0
2012-10-25 14:35:00,39.33,39.34,39.29,39.31,76500.0,31.4574,31.4654,31.4254,31.4414,76500.0
2012-10-25 14:40:00,39.31,39.39,39.31,39.38,80600.0,31.4414,31.5054,31.4414,31.4974,80600.0
2012-10-25 14:45:00,39.38,39.38,39.32,39.34,75300.0,31.4974,31.4974,31.4494,31.4654,75300.0
2012-10-25 14:50:00,39.35,39.35,39.27,39.3,72100.0,31.4734,31.4734,31.4094,31.4334,72100.0
2012-10-25 14:55:00,39.3,39.32,39.27,39.28,42800.0,31.4334,31.4494,31.4094,31.4174,42800.0
2012-10-25 15:00:00,39.28,39.29,39.25,39.26,51800.0,31.4174,31.4254,31.3934,31.4014,51800.0
2012-10-25 15:05:00,39.27,39.27,39.18,39.18,95800.0,31.4094,31.4094,31.3374,31.3374,95800.0
2012-10-25 15:10:00,39.18,39.22,39.18,39.21,99100.0,31.3374,31.3694,31.3374,31.3614,99100.0
2012-10-25 15:15:00,39.2,39.24,39.18,39.18,87000.0,31.3534,31.3854,31.3374,31.3374,87000.0
2012-10-25 15:20:00,39.18,39.2,39.12,39.15,111000.0,31.3374,31.3534,31.2894,31.3134,111000.0
2012-10-25 15:25:00,39.15,39.18,39.13,39.17,77900.0,31.3134,31.3374,31.2974,31.3294,77900.0
2012-10-25 15:30:00,39.17,39.19,39.14,39.18,128100.0,31.3294,31.3454,31.3054,31.3374,128100.0
2012-10-25 15:35:00,39.18,39.18,39.14,39.15,79900.0,31.3374,31.3374,31.3054,31.3134,79900.0
2012-10-25 15:40:00,39.15,39.16,39.11,39.14,195100.0,31.3134,31.3214,31.2814,31.3054,195100.0
2012-10-25 15:45:00,39.15,39.15,39.07,39.12,218600.0,31.3134,31.3134,31.2494,31.2894,218600.0
2012-10-25 15:50:00,39.13,39.17,39.12,39.15,220300.0,31.2974,31.3294,31.2894,31.3134,220300.0
2012-10-25 15:55:00,39.15,39.21,39.15,39.21,237200.0,31.3134,31.3614,31.3134,31.3614,237200.0
2012-10-26 09:30:00,39.33,39.39,39.14,39.19,188300.0,31.4574,31.5054,31.3054,31.3454,188300.0
2012-10-26 09:35:00,39.2,39.46,39.2,39.46,166700.0,31.3534,31.5614,31.3534,31.5614,166700.0
2012-10-26 09:40:00,39.46,39.6,39.36,39.43,180300.0,31.5614,31.6734,31.4814,31.5374,180300.0
2012-10-26 09:45:00,39.43,39.48,39.4,39.45,80500.0,31.5374,31.5774,31.5134,31.5534,80500.0
2012-10-26 09:50:00,39.44,39.48,39.36,39.38,120500.0,31.5454,31.5774,31.4814,31.4974,120500.0
2012-10-26 09:55:00,39.36,39.38,39.12,39.14,137900.0,31.4814,31.4974,31.2894,31.3054,137900.0
2012-10-26 10:00:00,39.15,39.19,38.97,39.09,202400.0,31.3134,31.3454,31.1695,31.2654,202400.0
2012-10-26 10:05:00,39.09,39.17,39.05,39.09,159600.0,31.2654,31.3294,31.2334,31.2654,159600.0
2012-10-26 10:10:00,39.09,39.13,38.98,39.11,180600.0,31.2654,31.2974,31.1775,31.2814,180600.0
2012-10-26 10:15:00,39.11,39.24,39.11,39.16,124200.0,31.2814,31.3854,31.2814,31.3214,124200.0
2012-10-26 10:20:00,39.15,39.18,38.99,39.01,96000.0,31.3134,31.3374,31.1855,31.2015,96000.0
2012-10-26 10:25:00,39.01,39.06,38.94,38.96,125200.0,31.2015,31.2414,31.1455,31.1615,125200.0
2012-10-26 10:30:00,38.95,39.01,38.92,39.01,123000.0,31.1535,31.2015,31.1295,31.2015,123000.0
2012-10-26 10:35:00,39.01,39.06,38.93,39.04,242800.0,31.2015,31.2414,31.1375,31.2254,242800.0
2012-10-26 10:40:00,39.05,39.1,39.02,39.06,86300.0,31.2334,31.2734,31.2095,31.2414,86300.0
2012-10-26 10:45:00,39.07,39.08,38.95,39.01,186500.0,31.2494,31.2574,31.1535,31.2015,186500.0
2012-10-26 10:50:00,39.01,39.03,38.88,38.92,134500.0,31.2015,31.2175,31.0975,31.1295,134500.0
2012-10-26 10:55:00,38.92,38.96,38.9,38.95,212100.0,31.1295,31.1615,31.1135,31.1535,212100.0
2012-10-26 11:00:00,38.95,38.99,38.91,38.96,96700.0,31.1535,31.1855,31.1215,31.1615,96700.0
2012-10-26 11:05:00,38.96,39.06,38.96,39.0,71500.0,31.1615,31.2414,31.1615,31.1935,71500.0
2012-10-26 11:10:00,38.99,39.02,38.96,39.0,48300.0,31.1855,31.2095,31.1615,31.1935,48300.0
2012-10-26 11:15:00,39.0,39.1,38.97,39.05,48500.0,31.1935,31.2734,31.1695,31.2334,48500.0
2012-10-26 11:20:00,39.05,39.08,38.99,39.04,63200.0,31.2334,31.2574,31.1855,31.2254,63200.0
2012-10-26 11:25:00,39.03,39.13,39.02,39.11,110800.0,31.2175,31.2974,31.2095,31.2814,110800.0
2012-10-26 11:30:00,39.1,39.18,39.07,39.07,97400.0,31.2734,31.3374,31.2494,31.2494,97400.0
2012-10-26 11:35:00,39.08,39.08,39.01,39.08,219500.0,31.2574,31.2574,31.2015,31.2574,219500.0
2012-10-26 11:40:00,39.08,39.08,38.93,38.94,91900.0,31.2574,31.2574,31.1375,31.1455,91900.0
2012-10-26 11:45:00,38.94,38.95,38.85,38.85,83200.0,31.1455,31.1535,31.0735,31.0735,83200.0
2012-10-26 11:50:00,38.85,38.88,38.81,38.85,89800.0,31.0735,31.0975,31.0415,31.0735,89800.0
2012-10-26 11:55:00,38.85,38.92,38.85,38.88,83300.0,31.0735,31.1295,31.0735,31.0975,83300.0
2012-10-26 12:00:00,38.87,38.87,38.81,38.86,112800.0,31.0895,31.0895,31.0415,31.0815,112800.0
2012-10-26 12:05:00,38.86,38.88,38.78,38.84,152000.0,31.0815,31.0975,31.0175,31.0655,152000.0
2012-10-26 12:10:00,38.84,38.91,38.84,38.89,72600.0,31.0655,31.1215,31.0655,31.1055,72600.0
2012-10-26 12:15:00,38.89,38.93,38.88,38.92,77000.0,31.1055,31.1375,31.0975,31.1295,77000.0
2012-10-26 12:20:00,38.92,38.92,38.87,38.89,64200.0,31.1295,31.1295,31.0895,31.1055,64200.0
2012-10-26 12:25:00,38.89,38.94,38.84,38.92,56900.0,31.1055,31.1455,31.0655,31.1295,56900.0
2012-10-26 12:30:00,38.92,38.92,38.8,38.81,108000.0,31.1295,31.1295,31.0335,31.0415,108000.0
2012-10-26 12:35:00,38.81,38.86,38.81,38.84,48200.0,31.0415,31.0815,31.0415,31.0655,48200.0
2012-10-26 12:40:00,38.84,38.89,38.8,38.8,85100.0,31.0655,31.1055,31.0335,31.0335,85100.0
2012-10-26 12:45:00,38.81,38.86,38.77,38.79,91200.0,31.0415,31.0815,31.0095,31.0255,91200.0
2012-10-26 12:50:00,38.78,38.82,38.78,38.78,48200.0,31.0175,31.0495,31.0175,31.0175,48200.0
2012-10-26 12:55:00,38.78,38.9,38.78,38.86,96900.0,31.0175,31.1135,31.0175,31.0815,96900.0
2012-10-26 13:00:00,38.87,38.88,38.8,38.83,71500.0,31.0895,31.0975,31.0335,31.0575,71500.0
2012-10-26 13:05:00,38.83,38.85,38.8,38.81,67800.0,31.0575,31.0735,31.0335,31.0415,67800.0
2012-10-26 13:10:00,38.82,38.85,38.8,38.8,62600.0,31.0495,31.0735,31.0335,31.0335,62600.0
2012-10-26 13:15:00,38.8,38.83,38.77,38.79,59000.0,31.0335,31.0575,31.0095,31.0255,59000.0
2012-10-26 13:20:00,38.79,38.8,38.74,38.77,78100.0,31.0255,31.0335,30.9855,31.0095,78100.0
2012-10-26 13:25:00,38.76,38.84,38.74,38.84,59700.0,31.0015,31.0655,30.9855,31.0655,59700.0
2012-10-26 13:30:00,38.84,38.96,38.81,38.91,144600.0,31.0655,31.1615,31.0415,31.1215,144600.0
2012-10-26 13:35:00,38.91,39.0,38.91,38.94,146300.0,31.1215,31.1935,31.1215,31.1455,146300.0
2012-10-26 13:40:00,38.93,39.0,38.92,38.99,107900.0,31.1375,31.1935,31.1295,31.1855,107900.0
2012-10-26 13:45:00,38.98,39.01,38.93,38.94,63800.0,31.1775,31.2015,31.1375,31.1455,63800.0
2012-10-26 13:50:00,38.94,38.98,38.89,38.95,58500.0,31.1455,31.1775,31.1055,31.1535,58500.0
2012-10-26 13:55:00,38.95,39.01,38.91,38.94,103700.0,31.1535,31.2015,31.1215,31.1455,103700.0
2012-10-26 14:00:00,38.95,38.95,38.91,38.92,22300.0,31.1535,31.1535,31.1215,31.1295,22300.0
2012-10-26 14:05:00,38.93,38.95,38.9,38.94,59100.0,31.1375,31.1535,31.1135,31.1455,59100.0
2012-10-26 14:10:00,38.94,38.96,38.9,38.9,81200.0,31.1455,31.1615,31.1135,31.1135,81200.0
2012-10-26 14:15:00,38.89,38.93,38.87,38.91,61400.0,31.1055,31.1375,31.0895,31.1215,61400.0
2012-10-26 14:20:00,38.91,38.92,38.87,38.92,27700.0,31.1215,31.1295,31.0895,31.1295,27700.0
2012-10-26 14:25:00,38.92,39.0,38.91,38.95,176300.0,31.1295,31.1935,31.1215,31.1535,176300.0
2012-10-26 14:30:00,38.95,39.11,38.93,39.1,123000.0,31.1535,31.2814,31.1375,31.2734,123000.0
2012-10-26 14:35:00,39.1,39.11,39.05,39.06,64200.0,31.2734,31.2814,31.2334,31.2414,64200.0
2012-10-26 14:40:00,39.07,39.09,39.04,39.08,70500.0,31.2494,31.2654,31.2254,31.2574,70500.0
2012-10-26 14:45:00,39.07,39.09,39.03,39.05,62200.0,31.2494,31.2654,31.2175,31.2334,62200.0
2012-10-26 14:50:00,39.05,39.09,39.04,39.04,132600.0,31.2334,31.2654,31.2254,31.2254,132600.0
2012-10-26 14:55:00,39.04,39.04,38.97,39.03,62300.0,31.2254,31.2254,31.1695,31.2175,62300.0
2012-10-26 15:00:00,39.02,39.05,39.0,39.04,46200.0,31.2095,31.2334,31.1935,31.2254,46200.0
2012-10-26 15:05:00,39.05,39.07,39.04,39.06,86600.0,31.2334,31.2494,31.2254,31.2414,86600.0
2012-10-26 15:10:00,39.07,39.18,39.06,39.14,178800.0,31.2494,31.3374,31.2414,31.3054,178800.0
2012-10-26 15:15:00,39.14,39.18,39.12,39.14,151400.0,31.3054,31.3374,31.2894,31.3054,151400.0
2012-10-26 15:20:00,39.14,39.16,39.1,39.16,71800.0,31.3054,31.3214,31.2734,31.3214,71800.0
2012-10-26 15:25:00,39.16,39.19,39.14,39.19,77600.0,31.3214,31.3454,31.3054,31.3454,77600.0
2012-10-26 15:30:00,39.19,39.22,39.13,39.14,117600.0,31.3454,31.3694,31.2974,31.3054,117600.0
2012-10-26 15:35:00,39.14,39.16,39.08,39.1,146100.0,31.3054,31.3214,31.2574,31.2734,146100.0
2012-10-26 15:40:00,39.1,39.13,39.08,39.1,103100.0,31.2734,31.2974,31.2574,31.2734,103100.0
2012-10-26 15:45:00,39.1,39.12,39.02,39.03,182700.0,31.2734,31.2894,31.2095,31.2175,182700.0
2012-10-26 15:50:00,39.03,39.12,39.01,39.12,177300.0,31.2175,31.2894,31.2015,31.2894,177300.0
2012-10-26 15:55:00,39.12,39.12,39.03,39.08,381300.0,31.2894,31.2894,31.2175,31.2574,381300.0
2012-10-31 09:30:00,39.46,39.58,39.4,39.5,339400.0,31.5614,31.6574,31.5134,31.5934,339400.0
2012-10-31 09:35:00,39.47,39.5,39.24,39.35,161700.0,31.5694,31.5934,31.3854,31.4734,161700.0
2012-10-31 09:40:00,39.36,39.39,39.15,39.17,122900.0,31.4814,31.5054,31.3134,31.3294,122900.0
2012-10-31 09:45:00,39.2,39.36,39.16,39.31,141200.0,31.3534,31.4814,31.3214,31.4414,141200.0
2012-10-31 09:50:00,39.3,39.35,39.21,39.25,80900.0,31.4334,31.4734,31.3614,31.3934,80900.0
2012-10-31 09:55:00,39.26,39.32,39.19,39.22,94600.0,31.4014,31.4494,31.3454,31.3694,94600.0
2012-10-31 10:00:00,39.21,39.36,39.16,39.27,178000.0,31.3614,31.4814,31.3214,31.4094,178000.0
2012-10-31 10:05:00,39.27,39.32,39.19,39.23,125400.0,31.4094,31.4494,31.3454,31.3774,125400.0
2012-10-31 10:10:00,39.23,39.23,39.09,39.14,113400.0,31.3774,31.3774,31.2654,31.3054,113400.0
2012-10-31 10:15:00,39.13,39.18,39.08,39.08,245700.0,31.2974,31.3374,31.2574,31.2574,245700.0
2012-10-31 10:20:00,39.08,39.21,39.05,39.2,115800.0,31.2574,31.3614,31.2334,31.3534,115800.0
2012-10-31 10:25:00,39.21,39.22,39.14,39.2,141600.0,31.3614,31.3694,31.3054,31.3534,141600.0
2012-10-31 10:30:00,39.19,39.21,39.16,39.21,160900.0,31.3454,31.3614,31.3214,31.3614,160900.0
2012-10-31 10:35:00,39.21,39.32,39.21,39.26,91900.0,31.3614,31.4494,31.3614,31.4014,91900.0
2012-10-31 10:40:00,39.26,39.26,39.12,39.12,98500.0,31.4014,31.4014,31.2894,31.2894,98500.0
2012-10-31 10:45:00,39.13,39.29,39.08,39.29,92600.0,31.2974,31.4254,31.2574,31.4254,92600.0
2012-10-31 10:50:00,39.29,39.3,39.09,39.12,87100.0,31.4254,31.4334,31.2654,31.2894,87100.0
2012-10-31 10:55:00,39.11,39.13,39.03,39.09,158800.0,31.2814,31.2974,31.2175,31.2654,158800.0
2012-10-31 11:00:00,39.08,39.09,38.99,39.0,137500.0,31.2574,31.2654,31.1855,31.1935,137500.0
2012-10-31 11:05:00,39.01,39.06,38.93,38.98,126200.0,31.2015,31.2414,31.1375,31.1775,126200.0
2012-10-31 11:10:00,38.98,39.03,38.95,39.01,79900.0,31.1775,31.2175,31.1535,31.2015,79900.0
2012-10-31 11:15:00,39.01,39.11,38.99,39.1,117000.0,31.2015,31.2814,31.1855,31.2734,117000.0
2012-10-31 11:20:00,39.1,39.13,39.07,39.1,69400.0,31.2734,31.2974,31.2494,31.2734,69400.0
2012-10-31 11:25:00,39.1,39.17,39.07,39.16,84800.0,31.2734,31.3294,31.2494,31.3214,84800.0
2012-10-31 11:30:00,39.16,39.2,39.09,39.12,74200.0,31.3214,31.3534,31.2654,31.2894,74200.0
2012-10-31 11:35:00,39.12,39.15,39.1,39.14,50500.0,31.2894,31.3134,31.2734,31.3054,50500.0
2012-10-31 11:40:00,39.14,39.19,39.13,39.16,93400.0,31.3054,31.3454,31.2974,31.3214,93400.0
2012-10-31 11:45:00,39.16,39.2,39.14,39.19,49500.0,31.3214,31.3534,31.3054,31.3454,49500.0
2012-10-31 11:50:00,39.19,39.2,39.11,39.13,94300.0,31.3454,31.3534,31.2814,31.2974,94300.0
2012-10-31 11:55:00,39.12,39.15,39.04,39.08,84500.0,31.2894,31.3134,31.2254,31.2574,84500.0
2012-10-31 12:00:00,39.09,39.11,39.02,39.09,154000.0,31.2654,31.2814,31.2095,31.2654,154000.0
2012-10-31 12:05:00,39.09,39.09,39.04,39.07,51400.0,31.2654,31.2654,31.2254,31.2494,51400.0
2012-10-31 12:10:00,39.07,39.11,39.06,39.11,37900.0,31.2494,31.2814,31.2414,31.2814,37900.0
2012-10-31 12:15:00,39.11,39.15,39.05,39.06,64000.0,31.2814,31.3134,31.2334,31.2414,64000.0
2012-10-31 12:20:00,39.06,39.1,39.06,39.08,40100.0,31.2414,31.2734,31.2414,31.2574,40100.0
2012-10-31 12:25:00,39.09,39.12,39.07,39.1,179300.0,31.2654,31.2894,31.2494,31.2734,179300.0
2012-10-31 12:30:00,39.09,39.1,39.02,39.03,71800.0,31.2654,31.2734,31.2095,31.2175,71800.0
2012-10-31 12:35:00,39.03,39.07,38.97,39.04,74900.0,31.2175,31.2494,31.1695,31.2254,74900.0
2012-10-31 12:40:00,39.04,39.05,38.96,38.97,34600.0,31.2254,31.2334,31.1615,31.1695,34600.0
2012-10-31 12:45:00,38.96,38.97,38.94,38.95,43200.0,31.1615,31.1695,31.1455,31.1535,43200.0
2012-10-31 12:50:00,38.94,39.02,38.89,38.91,128500.0,31.1455,31.2095,31.1055,31.1215,128500.0
2012-10-31 12:55:00,38.92,39.01,38.92,39.0,46300.0,31.1295,31.2015,31.1295,31.1935,46300.0
2012-10-31 13:00:00,39.0,39.0,38.9,38.96,72000.0,31.1935,31.1935,31.1135,31.1615,72000.0
2012-10-31 13:05:00,38.96,38.99,38.92,38.93,78600.0,31.1615,31.1855,31.1295,31.1375,78600.0
2012-10-31 13:10:00,38.93,38.97,38.91,38.93,37200.0,31.1375,31.1695,31.1215,31.1375,37200.0
2012-10-31 13:15:00,38.92,38.96,38.91,38.93,49600.0,31.1295,31.1615,31.1215,31.1375,49600.0
2012-10-31 13:20:00,38.93,38.93,38.88,38.9,83500.0,31.1375,31.1375,31.0975,31.1135,83500.0
2012-10-31 13:25:00,38.89,38.91,38.87,38.88,40700.0,31.1055,31.1215,31.0895,31.0975,40700.0
2012-10-31 13:30:00,38.88,38.93,38.86,38.92,37600.0,31.0975,31.1375,31.0815,31.1295,37600.0
2012-10-31 13:35:00,38.91,38.94,38.91,38.92,49200.0,31.1215,31.1455,31.1215,31.1295,49200.0
2012-10-31 13:40:00,38.93,38.93,38.9,38.91,26300.0,31.1375,31.1375,31.1135,31.1215,26300.0
2012-10-31 13:45:00,38.92,38.93,38.86,38.86,34700.0,31.1295,31.1375,31.0815,31.0815,34700.0
2012-10-31 13:50:00,38.87,38.91,38.87,38.89,16200.0,31.0895,31.1215,31.0895,31.1055,16200.0
2012-10-31 13:55:00,38.9,38.94,38.88,38.9,37800.0,31.1135,31.1455,31.0975,31.1135,37800.0
2012-10-31 14:00:00,38.91,38.98,38.9,38.96,68400.0,31.1215,31.1775,31.1135,31.1615,68400.0
2012-10-31 14:05:00,38.96,39.01,38.95,39.0,55700.0,31.1615,31.2015,31.1535,31.1935,55700.0
2012-10-31 14:10:00,39.0,39.02,38.99,39.01,34300.0,31.1935,31.2095,31.1855,31.2015,34300.0
2012-10-31 14:15:00,39.0,39.01,38.95,38.99,68400.0,31.1935,31.2015,31.1535,31.1855,68400.0
2012-10-31 14:20:00,39.01,39.03,38.98,39.01,28500.0,31.2015,31.2175,31.1775,31.2015,28500.0
2012-10-31 14:25:00,39.02,39.03,38.98,39.01,48300.0,31.2095,31.2175,31.1775,31.2015,48300.0
2012-10-31 14:30:00,39.0,39.07,39.0,39.02,42400.0,31.1935,31.2494,31.1935,31.2095,42400.0
2012-10-31 14:35:00,39.01,39.02,38.97,38.97,30100.0,31.2015,31.2095,31.1695,31.1695,30100.0
2012-10-31 14:40:00,38.97,38.97,38.91,38.92,47800.0,31.1695,31.1695,31.1215,31.1295,47800.0
2012-10-31 14:45:00,38.93,38.95,38.91,38.92,31000.0,31.1375,31.1535,31.1215,31.1295,31000.0
2012-10-31 14:50:00,38.91,38.93,38.87,38.87,38000.0,31.1215,31.1375,31.0895,31.0895,38000.0
2012-10-31 14:55:00,38.88,38.92,38.85,38.88,56300.0,31.0975,31.1295,31.0735,31.0975,56300.0
2012-10-31 15:00:00,38.88,38.9,38.84,38.9,73900.0,31.0975,31.1135,31.0655,31.1135,73900.0
2012-10-31 15:05:00,38.9,39.0,38.9,39.0,86300.0,31.1135,31.1935,31.1135,31.1935,86300.0
2012-10-31 15:10:00,39.0,39.0,38.88,38.94,209600.0,31.1935,31.1935,31.0975,31.1455,209600.0
2012-10-31 15:15:00,38.94,38.96,38.88,38.9,85000.0,31.1455,31.1615,31.0975,31.1135,85000.0
2012-10-31 15:20:00,38.89,38.97,38.89,38.94,66700.0,31.1055,31.1695,31.1055,31.1455,66700.0
2012-10-31 15:25:00,38.94,38.97,38.89,38.91,133600.0,31.1455,31.1695,31.1055,31.1215,133600.0
2012-10-31 15:30:00,38.91,38.94,38.89,38.91,111800.0,31.1215,31.1455,31.1055,31.1215,111800.0
2012-10-31 15:35:00,38.91,38.95,38.88,38.93,108700.0,31.1215,31.1535,31.0975,31.1375,108700.0
2012-10-31 15:40:00,38.92,38.93,38.89,38.92,119900.0,31.1295,31.1375,31.1055,31.1295,119900.0
2012-10-31 15:45:00,38.92,38.93,38.88,38.91,197800.0,31.1295,31.1375,31.0975,31.1215,197800.0
2012-10-31 15:50:00,38.91,38.93,38.89,38.93,167300.0,31.1215,31.1375,31.1055,31.1375,167300.0
2012-10-31 15:55:00,38.93,38.94,38.84,38.89,496100.0,31.1375,31.1455,31.0655,31.1055,496100.0
2012-11-01 09:30:00,39.23,39.35,39.05,39.34,324400.0,31.3774,31.4734,31.2334,31.4654,324400.0
2012-11-01 09:35:00,39.33,39.42,39.29,39.31,222500.0,31.4574,31.5294,31.4254,31.4414,222500.0
2012-11-01 09:40:00,39.32,39.39,39.05,39.31,503100.0,31.4494,31.5054,31.2334,31.4414,503100.0
2012-11-01 09:45:00,39.32,39.47,39.31,39.46,214100.0,31.4494,31.5694,31.4414,31.5614,214100.0
2012-11-01 09:50:00,39.46,39.65,39.45,39.58,434800.0,31.5614,31.7133,31.5534,31.6574,434800.0
2012-11-01 09:55:00,39.58,39.81,39.57,39.8,324000.0,31.6574,31.8413,31.6494,31.8333,324000.0
2012-11-01 10:00:00,39.81,39.91,39.72,39.78,656100.0,31.8413,31.9213,31.7693,31.8173,656100.0
2012-11-01 10:05:00,39.78,39.83,39.73,39.76,211600.0,31.8173,31.8573,31.7773,31.8013,211600.0
2012-11-01 10:10:00,39.76,39.8,39.73,39.79,175000.0,31.8013,31.8333,31.7773,31.8253,175000.0
2012-11-01 10:15:00,39.79,39.85,39.76,39.79,265100.0,31.8253,31.8733,31.8013,31.8253,265100.0
2012-11-01 10:20:00,39.79,39.9,39.78,39.85,111000.0,31.8253,31.9133,31.8173,31.8733,111000.0
2012-11-01 10:25:00,39.85,39.94,39.82,39.88,289000.0,31.8733,31.9453,31.8493,31.8973,289000.0
2012-11-01 10:30:00,39.88,39.96,39.85,39.96,163900.0,31.8973,31.9613,31.8733,31.9613,163900.0
2012-11-01 10:35:00,39.96,40.14,39.93,40.14,361600.0,31.9613,32.1053,31.9373,32.1053,361600.0
2012-11-01 10:40:00,40.13,40.26,40.05,40.24,479700.0,32.0973,32.2012,32.0333,32.1852,479700.0
2012-11-01 10:45:00,40.24,40.34,40.16,40.3,367700.0,32.1852,32.2652,32.1213,32.2332,367700.0
2012-11-01 10:50:00,40.3,40.32,40.18,40.28,231400.0,32.2332,32.2492,32.1373,32.2172,231400.0
2012-11-01 10:55:00,40.28,40.28,40.09,40.1,139200.0,32.2172,32.2172,32.0653,32.0733,139200.0
2012-11-01 11:00:00,40.1,40.15,40.07,40.1,175500.0,32.0733,32.1133,32.0493,32.0733,175500.0
2012-11-01 11:05:00,40.1,40.12,40.06,40.11,224100.0,32.0733,32.0893,32.0413,32.0813,224100.0
2012-11-01 11:10:00,40.11,40.13,40.03,40.05,227300.0,32.0813,32.0973,32.0173,32.0333,227300.0
2012-11-01 11:15:00,40.05,40.06,39.93,39.95,172800.0,32.0333,32.0413,31.9373,31.9533,172800.0
2012-11-01 11:20:00,39.95,40.0,39.92,39.98,109700.0,31.9533,31.9933,31.9293,31.9773,109700.0
2012-11-01 11:25:00,39.97,39.97,39.87,39.89,144400.0,31.9693,31.9693,31.8893,31.9053,144400.0
2012-11-01 11:30:00,39.9,39.96,39.89,39.9,94300.0,31.9133,31.9613,31.9053,31.9133,94300.0
2012-11-01 11:35:00,39.9,39.97,39.9,39.94,123000.0,31.9133,31.9693,31.9133,31.9453,123000.0
2012-11-01 11:40:00,39.94,39.95,39.88,39.94,117700.0,31.9453,31.9533,31.8973,31.9453,117700.0
2012-11-01 11:45:00,39.94,39.99,39.93,39.93,144300.0,31.9453,31.9853,31.9373,31.9373,144300.0
2012-11-01 11:50:00,39.93,39.95,39.9,39.93,112800.0,31.9373,31.9533,31.9133,31.9373,112800.0
2012-11-01 11:55:00,39.92,40.02,39.92,40.01,102500.0,31.9293,32.0093,31.9293,32.0013,102500.0
2012-11-01 12:00:00,40.01,40.01,39.97,39.98,100500.0,32.0013,32.0013,31.9693,31.9773,100500.0
2012-11-01 12:05:00,39.98,40.02,39.96,39.97,87400.0,31.9773,32.0093,31.9613,31.9693,87400.0
2012-11-01 12:10:00,39.96,40.05,39.95,40.04,97900.0,31.9613,32.0333,31.9533,32.0253,97900.0
2012-11-01 12:15:00,40.04,40.09,40.01,40.09,58200.0,32.0253,32.0653,32.0013,32.0653,58200.0
2012-11-01 12:20:00,40.09,40.15,40.06,40.15,109500.0,32.0653,32.1133,32.0413,32.1133,109500.0
2012-11-01 12:25:00,40.15,40.2,40.13,40.18,152900.0,32.1133,32.1533,32.0973,32.1373,152900.0
2012-11-01 12:30:00,40.18,40.21,40.17,40.19,102300.0,32.1373,32.1613,32.1293,32.1453,102300.0
2012-11-01 12:35:00,40.19,40.19,40.12,40.16,88400.0,32.1453,32.1453,32.0893,32.1213,88400.0
2012-11-01 12:40:00,40.16,40.16,40.05,40.06,110400.0,32.1213,32.1213,32.0333,32.0413,110400.0
2012-11-01 12:45:00,40.07,40.14,40.06,40.1,94300.0,32.0493,32.1053,32.0413,32.0733,94300.0
2012-11-01 12:50:00,40.1,40.11,40.05,40.08,41900.0,32.0733,32.0813,32.0333,32.0573,41900.0
2012-11-01 12:55:00,40.08,40.12,40.06,40.12,98700.0,32.0573,32.0893,32.0413,32.0893,98700.0
2012-11-01 13:00:00,40.11,40.12,40.08,40.1,91400.0,32.0813,32.0893,32.0573,32.0733,91400.0
2012-11-01 13:05:00,40.09,40.15,40.09,40.11,65300.0,32.0653,32.1133,32.0653,32.0813,65300.0
2012-11-01 13:10:00,40.12,40.14,40.1,40.13,72200.0,32.0893,32.1053,32.0733,32.0973,72200.0
2012-11-01 13:15:00,40.14,40.14,40.1,40.11,52300.0,32.1053,32.1053,32.0733,32.0813,52300.0
2012-11-01 13:20:00,40.11,40.12,40.0,40.02,164100.0,32.0813,32.0893,31.9933,32.0093,164100.0
2012-11-01 13:25:00,40.02,40.09,40.02,40.06,54100.0,32.0093,32.0653,32.0093,32.0413,54100.0
2012-11-01 13:30:00,40.05,40.06,40.03,40.05,56500.0,32.0333,32.0413,32.0173,32.0333,56500.0
2012-11-01 13:35:00,40.06,40.09,40.02,40.04,73400.0,32.0413,32.0653,32.0093,32.0253,73400.0
2012-11-01 13:40:00,40.03,40.05,40.0,40.04,86300.0,32.0173,32.0333,31.9933,32.0253,86300.0
2012-11-01 13:45:00,40.03,40.04,40.01,40.02,40900.0,32.0173,32.0253,32.0013,32.0093,40900.0
2012-11-01 13:50:00,40.02,40.08,40.01,40.08,91100.0,32.0093,32.0573,32.0013,32.0573,91100.0
2012-11-01 13:55:00,40.08,40.12,40.08,40.12,69000.0,32.0573,32.0893,32.0573,32.0893,69000.0
2012-11-01 14:00:00,40.12,40.18,40.11,40.18,284700.0,32.0893,32.1373,32.0813,32.1373,284700.0
2012-11-01 14:05:00,40.17,40.25,40.17,40.21,161600.0,32.1293,32.1932,32.1293,32.1613,161600.0
2012-11-01 14:10:00,40.21,40.27,40.2,40.27,148900.0,32.1613,32.2092,32.1533,32.2092,148900.0
2012-11-01 14:15:00,40.27,40.32,40.24,40.27,137000.0,32.2092,32.2492,32.1852,32.2092,137000.0
2012-11-01 14:20:00,40.25,40.33,40.25,40.29,119400.0,32.1932,32.2572,32.1932,32.2252,119400.0
2012-11-01 14:25:00,40.29,40.31,40.24,40.24,88200.0,32.2252,32.2412,32.1852,32.1852,88200.0
2012-11-01 14:30:00,40.24,40.25,40.2,40.25,127600.0,32.1852,32.1932,32.1533,32.1932,127600.0
2012-11-01 14:35:00,40.25,40.27,40.23,40.27,124400.0,32.1932,32.2092,32.1772,32.2092,124400.0
2012-11-01 14:40:00,40.27,40.3,40.26,40.29,73900.0,32.2092,32.2332,32.2012,32.2252,73900.0
2012-11-01 14:45:00,40.29,40.35,40.28,40.35,130700.0,32.2252,32.2732,32.2172,32.2732,130700.0
2012-11-01 14:50:00,40.35,40.47,40.33,40.45,478900.0,32.2732,32.3692,32.2572,32.3532,478900.0
2012-11-01 14:55:00,40.45,40.47,40.42,40.46,332700.0,32.3532,32.3692,32.3292,32.3612,332700.0
2012-11-01 15:00:00,40.46,40.5,40.45,40.48,176300.0,32.3612,32.3932,32.3532,32.3772,176300.0
2012-11-01 15:05:00,40.48,40.48,40.44,40.48,88200.0,32.3772,32.3772,32.3452,32.3772,88200.0
2012-11-01 15:10:00,40.47,40.48,40.43,40.45,139900.0,32.3692,32.3772,32.3372,32.3532,139900.0
2012-11-01 15:15:00,40.46,40.46,40.45,40.46,113700.0,32.3612,32.3612,32.3532,32.3612,113700.0
2012-11-01 15:20:00,40.45,40.46,40.41,40.45,323300.0,32.3532,32.3612,32.3212,32.3532,323300.0
2012-11-01 15:25:00,40.46,40.47,40.42,40.47,208900.0,32.3612,32.3692,32.3292,32.3692,208900.0
2012-11-01 15:30:00,40.46,40.54,40.45,40.53,308400.0,32.3612,32.4252,32.3532,32.4172,308400.0
2012-11-01 15:35:00,40.53,40.54,40.46,40.47,231900.0,32.4172,32.4252,32.3612,32.3692,231900.0
2012-11-01 15:40:00,40.47,40.48,40.46,40.47,204200.0,32.3692,32.3772,32.3612,32.3692,204200.0
2012-11-01 15:45:00,40.46,40.52,40.45,40.52,372800.0,32.3612,32.4092,32.3532,32.4092,372800.0
2012-11-01 15:50:00,40.51,40.52,40.49,40.51,414000.0,32.4012,32.4092,32.3852,32.4012,414000.0
2012-11-01 15:55:00,40.51,40.55,40.5,40.51,798600.0,32.4012,32.4332,32.3932,32.4012,798600.0
2012-11-02 09:30:00,40.65,40.84,40.58,40.63,419300.0,32.5132,32.6651,32.4572,32.4972,419300.0
2012-11-02 09:35:00,40.62,40.66,40.53,40.63,456200.0,32.4892,32.5212,32.4172,32.4972,456200.0
2012-11-02 09:40:00,40.63,40.68,40.59,40.6,449300.0,32.4972,32.5372,32.4652,32.4732,449300.0
2012-11-02 09:45:00,40.61,40.69,40.55,40.61,328700.0,32.4812,32.5452,32.4332,32.4812,328700.0
2012-11-02 09:50:00,40.61,40.61,40.36,40.47,402600.0,32.4812,32.4812,32.2812,32.3692,402600.0
2012-11-02 09:55:00,40.48,40.7,40.44,40.68,213800.0,32.3772,32.5532,32.3452,32.5372,213800.0
2012-11-02 10:00:00,40.68,40.82,40.6,40.62,193600.0,32.5372,32.6491,32.4732,32.4892,193600.0
2012-11-02 10:05:00,40.63,40.63,40.47,40.53,179100.0,32.4972,32.4972,32.3692,32.4172,179100.0
2012-11-02 10:10:00,40.53,40.56,40.48,40.48,111700.0,32.4172,32.4412,32.3772,32.3772,111700.0
2012-11-02 10:15:00,40.48,40.6,40.4,40.53,269600.0,32.3772,32.4732,32.3132,32.4172,269600.0
2012-11-02 10:20:00,40.52,40.52,40.35,40.42,184700.0,32.4092,32.4092,32.2732,32.3292,184700.0
2012-11-02 10:25:00,40.42,40.43,40.33,40.4,212100.0,32.3292,32.3372,32.2572,32.3132,212100.0
2012-11-02 10:30:00,40.38,40.43,40.33,40.41,251200.0,32.2972,32.3372,32.2572,32.3212,251200.0
2012-11-02 10:35:00,40.41,40.41,40.36,40.37,130100.0,32.3212,32.3212,32.2812,32.2892,130100.0
2012-11-02 10:40:00,40.36,40.37,40.16,40.17,335500.0,32.2812,32.2892,32.1213,32.1293,335500.0
2012-11-02 10:45:00,40.16,40.19,40.1,40.18,420600.0,32.1213,32.1453,32.0733,32.1373,420600.0
2012-11-02 10:50:00,40.19,40.19,40.13,40.18,295700.0,32.1453,32.1453,32.0973,32.1373,295700.0
2012-11-02 10:55:00,40.16,40.24,40.15,40.18,145300.0,32.1213,32.1852,32.1133,32.1373,145300.0
2012-11-02 11:00:00,40.18,40.2,40.09,40.13,197100.0,32.1373,32.1533,32.0653,32.0973,197100.0
2012-11-02 11:05:00,40.14,40.15,40.08,40.1,219100.0,32.1053,32.1133,32.0573,32.0733,219100.0
2012-11-02 11:10:00,40.1,40.19,40.08,40.15,219200.0,32.0733,32.1453,32.0573,32.1133,219200.0
2012-11-02 11:15:00,40.16,40.2,40.07,40.09,121500.0,32.1213,32.1533,32.0493,32.0653,121500.0
2012-11-02 11:20:00,40.09,40.09,40.01,40.05,238800.0,32.0653,32.0653,32.0013,32.0333,238800.0
2012-11-02 11:25:00,40.05,40.09,40.03,40.05,168400.0,32.0333,32.0653,32.0173,32.0333,168400.0
2012-11-02 11:30:00,40.06,40.06,40.0,40.01,158100.0,32.0413,32.0413,31.9933,32.0013,158100.0
2012-11-02 11:35:00,40.01,40.05,39.98,39.99,213200.0,32.0013,32.0333,31.9773,31.9853,213200.0
2012-11-02 11:40:00,40.0,40.0,39.9,39.91,113900.0,31.9933,31.9933,31.9133,31.9213,113900.0
2012-11-02 11:45:00,39.9,39.91,39.8,39.81,131000.0,31.9133,31.9213,31.8333,31.8413,131000.0
2012-11-02 11:50:00,39.82,39.87,39.81,39.83,98300.0,31.8493,31.8893,31.8413,31.8573,98300.0
2012-11-02 11:55:00,39.84,39.84,39.75,39.8,109800.0,31.8653,31.8653,31.7933,31.8333,109800.0
2012-11-02 12:00:00,39.8,39.8,39.72,39.73,98600.0,31.8333,31.8333,31.7693,31.7773,98600.0
2012-11-02 12:05:00,39.73,39.74,39.68,39.7,89000.0,31.7773,31.7853,31.7373,31.7533,89000.0
2012-11-02 12:10:00,39.7,39.71,39.64,39.65,125700.0,31.7533,31.7613,31.7053,31.7133,125700.0
2012-11-02 12:15:00,39.66,39.69,39.61,39.69,73200.0,31.7213,31.7453,31.6814,31.7453,73200.0
2012-11-02 12:20:00,39.7,39.75,39.7,39.73,76000.0,31.7533,31.7933,31.7533,31.7773,76000.0
2012-11-02 12:25:00,39.73,39.77,39.69,39.73,95200.0,31.7773,31.8093,31.7453,31.7773,95200.0
2012-11-02 12:30:00,39.72,39.74,39.71,39.73,45300.0,31.7693,31.7853,31.7613,31.7773,45300.0
2012-11-02 12:35:00,39.73,39.86,39.73,39.83,109900.0,31.7773,31.8813,31.7773,31.8573,109900.0
2012-11-02 12:40:00,39.83,39.91,39.82,39.89,86900.0,31.8573,31.9213,31.8493,31.9053,86900.0
2012-11-02 12:45:00,39.9,39.92,39.85,39.87,87900.0,31.9133,31.9293,31.8733,31.8893,87900.0
2012-11-02 12:50:00,39.87,39.89,39.83,39.88,148300.0,31.8893,31.9053,31.8573,31.8973,148300.0
2012-11-02 12:55:00,39.88,39.95,39.87,39.94,93900.0,31.8973,31.9533,31.8893,31.9453,93900.0
2012-11-02 13:00:00,39.93,39.97,39.92,39.94,83700.0,31.9373,31.9693,31.9293,31.9453,83700.0
2012-11-02 13:05:00,39.94,39.95,39.86,39.89,118900.0,31.9453,31.9533,31.8813,31.9053,118900.0
2012-11-02 13:10:00,39.88,39.9,39.87,39.87,49700.0,31.8973,31.9133,31.8893,31.8893,49700.0
2012-11-02 13:15:00,39.87,39.87,39.82,39.83,46600.0,31.8893,31.8893,31.8493,31.8573,46600.0
2012-11-02 13:20:00,39.83,39.86,39.78,39.85,67200.0,31.8573,31.8813,31.8173,31.8733,67200.0
2012-11-02 13:25:00,39.86,39.93,39.85,39.9,101100.0,31.8813,31.9373,31.8733,31.9133,101100.0
2012-11-02 13:30:00,39.91,39.96,39.89,39.93,63600.0,31.9213,31.9613,31.9053,31.9373,63600.0
2012-11-02 13:35:00,39.93,39.93,39.88,39.88,57500.0,31.9373,31.9373,31.8973,31.8973,57500.0
2012-11-02 13:40:00,39.89,39.9,39.8,39.81,115400.0,31.9053,31.9133,31.8333,31.8413,115400.0
2012-11-02 13:45:00,39.82,39.82,39.76,39.76,78400.0,31.8493,31.8493,31.8013,31.8013,78400.0
2012-11-02 13:50:00,39.76,39.76,39.66,39.68,106100.0,31.8013,31.8013,31.7213,31.7373,106100.0
2012-11-02 13:55:00,39.68,39.7,39.59,39.6,113600.0,31.7373,31.7533,31.6654,31.6734,113600.0
2012-11-02 14:00:00,39.6,39.6,39.45,39.46,179500.0,31.6734,31.6734,31.5534,31.5614,179500.0
2012-11-02 14:05:00,39.47,39.51,39.44,39.5,128500.0,31.5694,31.6014,31.5454,31.5934,128500.0
2012-11-02 14:10:00,39.51,39.57,39.5,39.55,118500.0,31.6014,31.6494,31.5934,31.6334,118500.0
2012-11-02 14:15:00,39.56,39.57,39.51,39.57,60900.0,31.6414,31.6494,31.6014,31.6494,60900.0
2012-11-02 14:20:00,39.57,39.58,39.52,39.53,90900.0,31.6494,31.6574,31.6094,31.6174,90900.0
2012-11-02 14:25:00,39.54,39.61,39.52,39.59,99300.0,31.6254,31.6814,31.6094,31.6654,99300.0
2012-11-02 14:30:00,39.59,39.59,39.55,39.57,69300.0,31.6654,31.6654,31.6334,31.6494,69300.0
2012-11-02 14:35:00,39.57,39.57,39.44,39.44,105000.0,31.6494,31.6494,31.5454,31.5454,105000.0
2012-11-02 14:40:00,39.44,39.44,39.38,39.39,169300.0,31.5454,31.5454,31.4974,31.5054,169300.0
2012-11-02 14:45:00,39.4,39.42,39.37,39.41,124900.0,31.5134,31.5294,31.4894,31.5214,124900.0
2012-11-02 14:50:00,39.41,39.48,39.41,39.44,89600.0,31.5214,31.5774,31.5214,31.5454,89600.0
2012-11-02 14:55:00,39.45,39.5,39.41,39.49,59000.0,31.5534,31.5934,31.5214,31.5854,59000.0
2012-11-02 15:00:00,39.5,39.54,39.47,39.5,100100.0,31.5934,31.6254,31.5694,31.5934,100100.0
2012-11-02 15:05:00,39.5,39.51,39.47,39.47,110100.0,31.5934,31.6014,31.5694,31.5694,110100.0
2012-11-02 15:10:00,39.46,39.5,39.44,39.46,100500.0,31.5614,31.5934,31.5454,31.5614,100500.0
2012-11-02 15:15:00,39.46,39.51,39.41,39.46,138600.0,31.5614,31.6014,31.5214,31.5614,138600.0
2012-11-02 15:20:00,39.46,39.5,39.41,39.41,131300.0,31.5614,31.5934,31.5214,31.5214,131300.0
2012-11-02 15:25:00,39.41,39.46,39.37,39.42,131600.0,31.5214,31.5614,31.4894,31.5294,131600.0
2012-11-02 15:30:00,39.41,39.42,39.3,39.35,256400.0,31.5214,31.5294,31.4334,31.4734,256400.0
2012-11-02 15:35:00,39.36,39.37,39.27,39.29,286200.0,31.4814,31.4894,31.4094,31.4254,286200.0
2012-11-02 15:40:00,39.29,39.32,39.26,39.29,270200.0,31.4254,31.4494,31.4014,31.4254,270200.0
2012-11-02 15:45:00,39.3,39.32,39.22,39.27,549800.0,31.4334,31.4494,31.3694,31.4094,549800.0
2012-11-02 15:50:00,39.27,39.36,39.27,39.31,363000.0,31.4094,31.4814,31.4094,31.4414,363000.0
2012-11-02 15:55:00,39.32,39.35,39.26,39.26,679800.0,31.4494,31.4734,31.4014,31.4014,679800.0
2012-11-05 09:30:00,39.09,39.44,39.08,39.42,251100.0,31.2654,31.5454,31.2574,31.5294,251100.0
2012-11-05 09:35:00,39.4,39.45,39.31,39.38,199900.0,31.5134,31.5534,31.4414,31.4974,199900.0
2012-11-05 09:40:00,39.4,39.46,39.27,39.28,168800.0,31.5134,31.5614,31.4094,31.4174,168800.0
2012-11-05 09:45:00,39.28,39.59,39.28,39.59,265100.0,31.4174,31.6654,31.4174,31.6654,265100.0
2012-11-05 09:50:00,39.58,39.7,39.49,39.59,252200.0,31.6574,31.7533,31.5854,31.6654,252200.0
2012-11-05 09:55:00,39.6,39.66,39.44,39.5,160300.0,31.6734,31.7213,31.5454,31.5934,160300.0
2012-11-05 10:00:00,39.49,39.61,39.35,39.58,239500.0,31.5854,31.6814,31.4734,31.6574,239500.0
2012-11-05 10:05:00,39.57,39.64,39.49,39.51,235700.0,31.6494,31.7053,31.5854,31.6014,235700.0
2012-11-05 10:10:00,39.5,39.66,39.5,39.66,124300.0,31.5934,31.7213,31.5934,31.7213,124300.0
2012-11-05 10:15:00,39.65,39.67,39.56,39.66,113500.0,31.7133,31.7293,31.6414,31.7213,113500.0
2012-11-05 10:20:00,39.66,39.75,39.65,39.68,124200.0,31.7213,31.7933,31.7133,31.7373,124200.0
2012-11-05 10:25:00,39.67,39.67,39.6,39.67,99800.0,31.7293,31.7293,31.6734,31.7293,99800.0
2012-11-05 10:30:00,39.68,39.79,39.61,39.78,113900.0,31.7373,31.8253,31.6814,31.8173,113900.0
2012-11-05 10:35:00,39.78,39.89,39.77,39.88,211200.0,31.8173,31.9053,31.8093,31.8973,211200.0
2012-11-05 10:40:00,39.88,39.89,39.81,39.87,147900.0,31.8973,31.9053,31.8413,31.8893,147900.0
2012-11-05 10:45:00,39.87,39.87,39.75,39.78,69300.0,31.8893,31.8893,31.7933,31.8173,69300.0
2012-11-05 10:50:00,39.78,39.81,39.69,39.74,129000.0,31.8173,31.8413,31.7453,31.7853,129000.0
2012-11-05 10:55:00,39.74,39.76,39.71,39.76,68400.0,31.7853,31.8013,31.7613,31.8013,68400.0
2012-11-05 11:00:00,39.76,39.77,39.68,39.75,68900.0,31.8013,31.8093,31.7373,31.7933,68900.0
2012-11-05 11:05:00,39.75,39.79,39.74,39.74,64900.0,31.7933,31.8253,31.7853,31.7853,64900.0
2012-11-05 11:10:00,39.74,39.75,39.64,39.66,100500.0,31.7853,31.7933,31.7053,31.7213,100500.0
2012-11-05 11:15:00,39.66,39.66,39.6,39.6,48800.0,31.7213,31.7213,31.6734,31.6734,48800.0
2012-11-05 11:20:00,39.61,39.62,39.56,39.58,69100.0,31.6814,31.6894,31.6414,31.6574,69100.0
2012-11-05 11:25:00,39.58,39.59,39.51,39.54,76200.0,31.6574,31.6654,31.6014,31.6254,76200.0
2012-11-05 11:30:00,39.53,39.54,39.45,39.45,102700.0,31.6174,31.6254,31.5534,31.5534,102700.0
2012-11-05 11:35:00,39.45,39.47,39.4,39.43,55400.0,31.5534,31.5694,31.5134,31.5374,55400.0
2012-11-05 11:40:00,39.43,39.48,39.43,39.46,61300.0,31.5374,31.5774,31.5374,31.5614,61300.0
2012-11-05 11:45:00,39.45,39.46,39.34,39.36,78800.0,31.5534,31.5614,31.4654,31.4814,78800.0
2012-11-05 11:50:00,39.36,39.44,39.35,39.44,160700.0,31.4814,31.5454,31.4734,31.5454,160700.0
2012-11-05 11:55:00,39.43,39.44,39.38,39.42,84000.0,31.5374,31.5454,31.4974,31.5294,84000.0
2012-11-05 12:00:00,39.42,39.43,39.32,39.34,65800.0,31.5294,31.5374,31.4494,31.4654,65800.0
2012-11-05 12:05:00,39.34,39.34,39.27,39.28,39700.0,31.4654,31.4654,31.4094,31.4174,39700.0
2012-11-05 12:10:00,39.28,39.3,39.25,39.25,49500.0,31.4174,31.4334,31.3934,31.3934,49500.0
2012-11-05 12:15:00,39.26,39.28,39.25,39.25,33500.0,31.4014,31.4174,31.3934,31.3934,33500.0
2012-11-05 12:20:00,39.26,39.29,39.25,39.26,45800.0,31.4014,31.4254,31.3934,31.4014,45800.0
2012-11-05 12:25:00,39.25,39.27,39.25,39.26,39900.0,31.3934,31.4094,31.3934,31.4014,39900.0
2012-11-05 12:30:00,39.26,39.29,39.23,39.27,82300.0,31.4014,31.4254,31.3774,31.4094,82300.0
2012-11-05 12:35:00,39.27,39.32,39.26,39.32,52100.0,31.4094,31.4494,31.4014,31.4494,52100.0
2012-11-05 12:40:00,39.32,39.33,39.26,39.29,77100.0,31.4494,31.4574,31.4014,31.4254,77100.0
2012-11-05 12:45:00,39.29,39.32,39.29,39.31,20300.0,31.4254,31.4494,31.4254,31.4414,20300.0
2012-11-05 12:50:00,39.3,39.32,39.29,39.3,22300.0,31.4334,31.4494,31.4254,31.4334,22300.0
2012-11-05 12:55:00,39.31,39.34,39.3,39.33,32400.0,31.4414,31.4654,31.4334,31.4574,32400.0
2012-11-05 13:00:00,39.33,39.35,39.33,39.34,35100.0,31.4574,31.4734,31.4574,31.4654,35100.0
2012-11-05 13:05:00,39.35,39.39,39.32,39.38,81100.0,31.4734,31.5054,31.4494,31.4974,81100.0
2012-11-05 13:10:00,39.39,39.42,39.34,39.35,81400.0,31.5054,31.5294,31.4654,31.4734,81400.0
2012-11-05 13:15:00,39.35,39.4,39.34,39.39,41500.0,31.4734,31.5134,31.4654,31.5054,41500.0
2012-11-05 13:20:00,39.39,39.41,39.35,39.41,25200.0,31.5054,31.5214,31.4734,31.5214,25200.0
2012-11-05 13:25:00,39.4,39.45,39.39,39.4,48800.0,31.5134,31.5534,31.5054,31.5134,48800.0
2012-11-05 13:30:00,39.4,39.48,39.4,39.48,135600.0,31.5134,31.5774,31.5134,31.5774,135600.0
2012-11-05 13:35:00,39.47,39.54,39.47,39.53,62200.0,31.5694,31.6254,31.5694,31.6174,62200.0
2012-11-05 13:40:00,39.54,39.56,39.51,39.51,49100.0,31.6254,31.6414,31.6014,31.6014,49100.0
2012-11-05 13:45:00,39.52,39.53,39.42,39.43,62300.0,31.6094,31.6174,31.5294,31.5374,62300.0
2012-11-05 13:50:00,39.43,39.5,39.43,39.48,151200.0,31.5374,31.5934,31.5374,31.5774,151200.0
2012-11-05 13:55:00,39.48,39.55,39.47,39.54,61900.0,31.5774,31.6334,31.5694,31.6254,61900.0
2012-11-05 14:00:00,39.54,39.56,39.5,39.55,92100.0,31.6254,31.6414,31.5934,31.6334,92100.0
2012-11-05 14:05:00,39.56,39.57,39.48,39.52,48400.0,31.6414,31.6494,31.5774,31.6094,48400.0
2012-11-05 14:10:00,39.51,39.55,39.51,39.53,38300.0,31.6014,31.6334,31.6014,31.6174,38300.0
2012-11-05 14:15:00,39.54,39.54,39.48,39.52,47400.0,31.6254,31.6254,31.5774,31.6094,47400.0
2012-11-05 14:20:00,39.53,39.56,39.5,39.5,40300.0,31.6174,31.6414,31.5934,31.5934,40300.0
2012-11-05 14:25:00,39.5,39.57,39.5,39.55,40200.0,31.5934,31.6494,31.5934,31.6334,40200.0
2012-11-05 14:30:00,39.55,39.6,39.54,39.57,51400.0,31.6334,31.6734,31.6254,31.6494,51400.0
2012-11-05 14:35:00,39.58,39.59,39.52,39.54,40500.0,31.6574,31.6654,31.6094,31.6254,40500.0
2012-11-05 14:40:00,39.54,39.57,39.52,39.55,66500.0,31.6254,31.6494,31.6094,31.6334,66500.0
2012-11-05 14:45:00,39.55,39.6,39.54,39.59,80500.0,31.6334,31.6734,31.6254,31.6654,80500.0
2012-11-05 14:50:00,39.59,39.63,39.58,39.6,49800.0,31.6654,31.6973,31.6574,31.6734,49800.0
2012-11-05 14:55:00,39.6,39.64,39.59,39.63,69200.0,31.6734,31.7053,31.6654,31.6973,69200.0
2012-11-05 15:00:00,39.63,39.64,39.58,39.61,61900.0,31.6973,31.7053,31.6574,31.6814,61900.0
2012-11-05 15:05:00,39.61,39.62,39.56,39.58,114600.0,31.6814,31.6894,31.6414,31.6574,114600.0
2012-11-05 15:10:00,39.58,39.59,39.55,39.55,56400.0,31.6574,31.6654,31.6334,31.6334,56400.0
2012-11-05 15:15:00,39.55,39.58,39.54,39.55,40000.0,31.6334,31.6574,31.6254,31.6334,40000.0
2012-11-05 15:20:00,39.55,39.59,39.54,39.59,51800.0,31.6334,31.6654,31.6254,31.6654,51800.0
2012-11-05 15:25:00,39.58,39.63,39.57,39.59,88300.0,31.6574,31.6973,31.6494,31.6654,88300.0
2012-11-05 15:30:00,39.59,39.63,39.55,39.56,90800.0,31.6654,31.6973,31.6334,31.6414,90800.0
2012-11-05 15:35:00,39.55,39.58,39.54,39.56,124800.0,31.6334,31.6574,31.6254,31.6414,124800.0
2012-11-05 15:40:00,39.57,39.63,39.56,39.62,126700.0,31.6494,31.6973,31.6414,31.6894,126700.0
2012-11-05 15:45:00,39.62,39.66,39.6,39.6,169000.0,31.6894,31.7213,31.6734,31.6734,169000.0
2012-11-05 15:50:00,39.6,39.63,39.52,39.53,421400.0,31.6734,31.6973,31.6094,31.6174,421400.0
2012-11-05 15:55:00,39.53,39.53,39.46,39.46,585800.0,31.6174,31.6174,31.5614,31.5614,585800.0
2012-11-06 09:30:00,39.63,39.74,39.51,39.61,163900.0,31.6973,31.7853,31.6014,31.6814,163900.0
2012-11-06 09:35:00,39.6,39.85,39.58,39.81,194500.0,31.6734,31.8733,31.6574,31.8413,194500.0
2012-11-06 09:40:00,39.81,39.82,39.68,39.7,83700.0,31.8413,31.8493,31.7373,31.7533,83700.0
2012-11-06 09:45:00,39.71,39.82,39.68,39.8,198200.0,31.7613,31.8493,31.7373,31.8333,198200.0
2012-11-06 09:50:00,39.8,39.88,39.74,39.88,130300.0,31.8333,31.8973,31.7853,31.8973,130300.0
2012-11-06 09:55:00,39.87,39.99,39.84,39.97,205600.0,31.8893,31.9853,31.8653,31.9693,205600.0
2012-11-06 10:00:00,39.98,39.99,39.9,39.99,160700.0,31.9773,31.9853,31.9133,31.9853,160700.0
2012-11-06 10:05:00,39.99,40.03,39.94,39.97,113100.0,31.9853,32.0173,31.9453,31.9693,113100.0
2012-11-06 10:10:00,39.97,40.0,39.94,39.94,86100.0,31.9693,31.9933,31.9453,31.9453,86100.0
2012-11-06 10:15:00,39.94,39.95,39.9,39.93,138200.0,31.9453,31.9533,31.9133,31.9373,138200.0
2012-11-06 10:20:00,39.93,39.98,39.91,39.95,71900.0,31.9373,31.9773,31.9213,31.9533,71900.0
2012-11-06 10:25:00,39.94,39.95,39.84,39.92,162300.0,31.9453,31.9533,31.8653,31.9293,162300.0
2012-11-06 10:30:00,39.93,39.95,39.84,39.91,138100.0,31.9373,31.9533,31.8653,31.9213,138100.0
2012-11-06 10:35:00,39.92,39.99,39.9,39.99,74500.0,31.9293,31.9853,31.9133,31.9853,74500.0
2012-11-06 10:40:00,39.99,40.1,39.97,40.05,196000.0,31.9853,32.0733,31.9693,32.0333,196000.0
2012-11-06 10:45:00,40.05,40.12,40.04,40.07,166500.0,32.0333,32.0893,32.0253,32.0493,166500.0
2012-11-06 10:50:00,40.06,40.08,40.02,40.04,82400.0,32.0413,32.0573,32.0093,32.0253,82400.0
2012-11-06 10:55:00,40.02,40.11,40.02,40.08,119500.0,32.0093,32.0813,32.0093,32.0573,119500.0
2012-11-06 11:00:00,40.09,40.11,40.0,40.0,138600.0,32.0653,32.0813,31.9933,31.9933,138600.0
2012-11-06 11:05:00,40.01,40.02,39.95,40.0,135900.0,32.0013,32.0093,31.9533,31.9933,135900.0
2012-11-06 11:10:00,40.0,40.05,40.0,40.05,105300.0,31.9933,32.0333,31.9933,32.0333,105300.0
2012-11-06 11:15:00,40.05,40.14,40.05,40.13,135500.0,32.0333,32.1053,32.0333,32.0973,135500.0
2012-11-06 11:20:00,40.13,40.14,40.08,40.13,86100.0,32.0973,32.1053,32.0573,32.0973,86100.0
2012-11-06 11:25:00,40.12,40.22,40.12,40.2,154200.0,32.0893,32.1693,32.0893,32.1533,154200.0
2012-11-06 11:30:00,40.21,40.28,40.2,40.27,121600.0,32.1613,32.2172,32.1533,32.2092,121600.0
2012-11-06 11:35:00,40.27,40.4,40.25,40.31,293400.0,32.2092,32.3132,32.1932,32.2412,293400.0
2012-11-06 11:40:00,40.32,40.43,40.31,40.42,171700.0,32.2492,32.3372,32.2412,32.3292,171700.0
2012-11-06 11:45:00,40.43,40.44,40.36,40.39,162000.0,32.3372,32.3452,32.2812,32.3052,162000.0
2012-11-06 11:50:00,40.38,40.49,40.38,40.47,196900.0,32.2972,32.3852,32.2972,32.3692,196900.0
2012-11-06 11:55:00,40.47,40.56,40.46,40.5,317600.0,32.3692,32.4412,32.3612,32.3932,317600.0
2012-11-06 12:00:00,40.51,40.69,40.51,40.68,240300.0,32.4012,32.5452,32.4012,32.5372,240300.0
2012-11-06 12:05:00,40.67,40.69,40.59,40.59,239700.0,32.5292,32.5452,32.4652,32.4652,239700.0
2012-11-06 12:10:00,40.6,40.65,40.59,40.59,141900.0,32.4732,32.5132,32.4652,32.4652,141900.0
2012-11-06 12:15:00,40.6,40.63,40.56,40.56,123500.0,32.4732,32.4972,32.4412,32.4412,123500.0
2012-11-06 12:20:00,40.57,40.63,40.53,40.63,152600.0,32.4492,32.4972,32.4172,32.4972,152600.0
2012-11-06 12:25:00,40.63,40.66,40.56,40.62,119800.0,32.4972,32.5212,32.4412,32.4892,119800.0
2012-11-06 12:30:00,40.62,40.67,40.6,40.64,68600.0,32.4892,32.5292,32.4732,32.5052,68600.0
2012-11-06 12:35:00,40.64,40.67,40.57,40.57,90600.0,32.5052,32.5292,32.4492,32.4492,90600.0
2012-11-06 12:40:00,40.57,40.59,40.5,40.5,75900.0,32.4492,32.4652,32.3932,32.3932,75900.0
2012-11-06 12:45:00,40.51,40.56,40.48,40.54,177900.0,32.4012,32.4412,32.3772,32.4252,177900.0
2012-11-06 12:50:00,40.54,40.63,40.54,40.59,86500.0,32.4252,32.4972,32.4252,32.4652,86500.0
2012-11-06 12:55:00,40.58,40.58,40.51,40.56,55200.0,32.4572,32.4572,32.4012,32.4412,55200.0
2012-11-06 13:00:00,40.56,40.57,40.47,40.48,99800.0,32.4412,32.4492,32.3692,32.3772,99800.0
2012-11-06 13:05:00,40.47,40.52,40.43,40.43,109100.0,32.3692,32.4092,32.3372,32.3372,109100.0
2012-11-06 13:10:00,40.43,40.46,40.34,40.45,193500.0,32.3372,32.3612,32.2652,32.3532,193500.0
2012-11-06 13:15:00,40.44,40.46,40.34,40.44,185500.0,32.3452,32.3612,32.2652,32.3452,185500.0
2012-11-06 13:20:00,40.43,40.48,40.41,40.41,83600.0,32.3372,32.3772,32.3212,32.3212,83600.0
2012-11-06 13:25:00,40.41,40.48,40.41,40.47,130300.0,32.3212,32.3772,32.3212,32.3692,130300.0
2012-11-06 13:30:00,40.46,40.5,40.39,40.46,197600.0,32.3612,32.3932,32.3052,32.3612,197600.0
2012-11-06 13:35:00,40.46,40.47,40.41,40.41,67800.0,32.3612,32.3692,32.3212,32.3212,67800.0
2012-11-06 13:40:00,40.41,40.42,40.34,40.41,132800.0,32.3212,32.3292,32.2652,32.3212,132800.0
2012-11-06 13:45:00,40.41,40.48,40.38,40.45,93500.0,32.3212,32.3772,32.2972,32.3532,93500.0
2012-11-06 13:50:00,40.45,40.46,40.41,40.43,70400.0,32.3532,32.3612,32.3212,32.3372,70400.0
2012-11-06 13:55:00,40.43,40.44,40.37,40.37,66600.0,32.3372,32.3452,32.2892,32.2892,66600.0
2012-11-06 14:00:00,40.37,40.41,40.33,40.33,100700.0,32.2892,32.3212,32.2572,32.2572,100700.0
2012-11-06 14:05:00,40.34,40.42,40.31,40.41,166400.0,32.2652,32.3292,32.2412,32.3212,166400.0
2012-11-06 14:10:00,40.41,40.41,40.36,40.38,98500.0,32.3212,32.3212,32.2812,32.2972,98500.0
2012-11-06 14:15:00,40.38,40.4,40.35,40.36,64700.0,32.2972,32.3132,32.2732,32.2812,64700.0
2012-11-06 14:20:00,40.36,40.37,40.3,40.35,123700.0,32.2812,32.2892,32.2332,32.2732,123700.0
2012-11-06 14:25:00,40.34,40.36,40.33,40.35,52700.0,32.2652,32.2812,32.2572,32.2732,52700.0
2012-11-06 14:30:00,40.35,40.39,40.35,40.36,49000.0,32.2732,32.3052,32.2732,32.2812,49000.0
2012-11-06 14:35:00,40.36,40.38,40.35,40.38,67900.0,32.2812,32.2972,32.2732,32.2972,67900.0
2012-11-06 14:40:00,40.38,40.4,40.34,40.34,87600.0,32.2972,32.3132,32.2652,32.2652,87600.0
2012-11-06 14:45:00,40.34,40.38,40.32,40.35,119700.0,32.2652,32.2972,32.2492,32.2732,119700.0
2012-11-06 14:50:00,40.36,40.42,40.31,40.32,126600.0,32.2812,32.3292,32.2412,32.2492,126600.0
2012-11-06 14:55:00,40.32,40.33,40.28,40.29,121400.0,32.2492,32.2572,32.2172,32.2252,121400.0
2012-11-06 15:00:00,40.29,40.3,40.24,40.27,130200.0,32.2252,32.2332,32.1852,32.2092,130200.0
2012-11-06 15:05:00,40.27,40.34,40.27,40.32,95100.0,32.2092,32.2652,32.2092,32.2492,95100.0
2012-11-06 15:10:00,40.33,40.33,40.28,40.29,91600.0,32.2572,32.2572,32.2172,32.2252,91600.0
2012-11-06 15:15:00,40.28,40.33,40.28,40.32,100100.0,32.2172,32.2572,32.2172,32.2492,100100.0
2012-11-06 15:20:00,40.32,40.34,40.28,40.32,122000.0,32.2492,32.2652,32.2172,32.2492,122000.0
2012-11-06 15:25:00,40.32,40.34,40.23,40.27,138900.0,32.2492,32.2652,32.1772,32.2092,138900.0
2012-11-06 15:30:00,40.27,40.27,40.2,40.25,165800.0,32.2092,32.2092,32.1533,32.1932,165800.0
2012-11-06 15:35:00,40.24,40.3,40.24,40.3,253100.0,32.1852,32.2332,32.1852,32.2332,253100.0
2012-11-06 15:40:00,40.3,40.35,40.29,40.35,176200.0,32.2332,32.2732,32.2252,32.2732,176200.0
2012-11-06 15:45:00,40.34,40.4,40.33,40.4,302400.0,32.2652,32.3132,32.2572,32.3132,302400.0
2012-11-06 15:50:00,40.4,40.41,40.29,40.32,453500.0,32.3132,32.3212,32.2252,32.2492,453500.0
2012-11-06 15:55:00,40.32,40.38,40.32,40.36,472600.0,32.2492,32.2972,32.2492,32.2812,472600.0
2012-11-07 09:30:00,39.68,39.85,39.58,39.78,398700.0,31.7373,31.8733,31.6574,31.8173,398700.0
2012-11-07 09:35:00,39.79,39.81,39.65,39.68,557200.0,31.8253,31.8413,31.7133,31.7373,557200.0
2012-11-07 09:40:00,39.68,39.69,39.31,39.49,418700.0,31.7373,31.7453,31.4414,31.5854,418700.0
2012-11-07 09:45:00,39.5,39.63,39.47,39.61,363400.0,31.5934,31.6973,31.5694,31.6814,363400.0
2012-11-07 09:50:00,39.6,39.63,39.5,39.51,284800.0,31.6734,31.6973,31.5934,31.6014,284800.0
2012-11-07 09:55:00,39.51,39.51,39.38,39.44,266700.0,31.6014,31.6014,31.4974,31.5454,266700.0
2012-11-07 10:00:00,39.44,39.44,39.25,39.27,242100.0,31.5454,31.5454,31.3934,31.4094,242100.0
2012-11-07 10:05:00,39.27,39.37,39.26,39.36,181000.0,31.4094,31.4894,31.4014,31.4814,181000.0
2012-11-07 10:10:00,39.37,39.37,39.24,39.27,195300.0,31.4894,31.4894,31.3854,31.4094,195300.0
2012-11-07 10:15:00,39.27,39.28,39.08,39.1,308500.0,31.4094,31.4174,31.2574,31.2734,308500.0
2012-11-07 10:20:00,39.1,39.15,39.07,39.09,315300.0,31.2734,31.3134,31.2494,31.2654,315300.0
2012-11-07 10:25:00,39.09,39.12,39.01,39.12,226600.0,31.2654,31.2894,31.2015,31.2894,226600.0
2012-11-07 10:30:00,39.11,39.25,39.09,39.24,175100.0,31.2814,31.3934,31.2654,31.3854,175100.0
2012-11-07 10:35:00,39.24,39.27,39.16,39.27,137400.0,31.3854,31.4094,31.3214,31.4094,137400.0
2012-11-07 10:40:00,39.27,39.28,39.17,39.18,142600.0,31.4094,31.4174,31.3294,31.3374,142600.0
2012-11-07 10:45:00,39.16,39.16,39.07,39.09,209800.0,31.3214,31.3214,31.2494,31.2654,209800.0
2012-11-07 10:50:00,39.09,39.12,38.81,38.83,496300.0,31.2654,31.2894,31.0415,31.0575,496300.0
2012-11-07 10:55:00,38.83,38.88,38.77,38.82,329200.0,31.0575,31.0975,31.0095,31.0495,329200.0
2012-11-07 11:00:00,38.81,38.87,38.78,38.86,268100.0,31.0415,31.0895,31.0175,31.0815,268100.0
2012-11-07 11:05:00,38.86,38.88,38.77,38.79,361100.0,31.0815,31.0975,31.0095,31.0255,361100.0
2012-11-07 11:10:00,38.8,38.85,38.76,38.8,114700.0,31.0335,31.0735,31.0015,31.0335,114700.0
2012-11-07 11:15:00,38.81,38.82,38.71,38.72,168000.0,31.0415,31.0495,30.9615,30.9695,168000.0
2012-11-07 11:20:00,38.73,38.75,38.59,38.62,262300.0,30.9775,30.9935,30.8655,30.8895,262300.0
2012-11-07 11:25:00,38.61,38.62,38.5,38.55,280700.0,30.8815,30.8895,30.7935,30.8335,280700.0
2012-11-07 11:30:00,38.55,38.58,38.45,38.48,537900.0,30.8335,30.8575,30.7535,30.7775,537900.0
2012-11-07 11:35:00,38.48,38.57,38.46,38.56,256500.0,30.7775,30.8495,30.7615,30.8415,256500.0
2012-11-07 11:40:00,38.55,38.74,38.55,38.7,299400.0,30.8335,30.9855,30.8335,30.9535,299400.0
2012-11-07 11:45:00,38.71,38.82,38.67,38.82,188000.0,30.9615,31.0495,30.9295,31.0495,188000.0
2012-11-07 11:50:00,38.81,38.82,38.75,38.77,194900.0,31.0415,31.0495,30.9935,31.0095,194900.0
2012-11-07 11:55:00,38.77,38.88,38.77,38.88,201900.0,31.0095,31.0975,31.0095,31.0975,201900.0
2012-11-07 12:00:00,38.87,38.95,38.85,38.95,138400.0,31.0895,31.1535,31.0735,31.1535,138400.0
2012-11-07 12:05:00,38.95,39.0,38.94,38.99,224700.0,31.1535,31.1935,31.1455,31.1855,224700.0
2012-11-07 12:10:00,39.0,39.01,38.92,38.92,194500.0,31.1935,31.2015,31.1295,31.1295,194500.0
2012-11-07 12:15:00,38.92,39.01,38.91,38.98,135300.0,31.1295,31.2015,31.1215,31.1775,135300.0
2012-11-07 12:20:00,38.99,39.03,38.98,39.01,98600.0,31.1855,31.2175,31.1775,31.2015,98600.0
2012-11-07 12:25:00,39.0,39.0,38.86,38.87,257500.0,31.1935,31.1935,31.0815,31.0895,257500.0
2012-11-07 12:30:00,38.9,38.93,38.85,38.91,147300.0,31.1135,31.1375,31.0735,31.1215,147300.0
2012-11-07 12:35:00,38.91,38.97,38.91,38.97,106100.0,31.1215,31.1695,31.1215,31.1695,106100.0
2012-11-07 12:40:00,38.97,39.02,38.91,38.98,110400.0,31.1695,31.2095,31.1215,31.1775,110400.0
2012-11-07 12:45:00,38.98,39.0,38.91,38.93,58500.0,31.1775,31.1935,31.1215,31.1375,58500.0
2012-11-07 12:50:00,38.93,38.95,38.88,38.91,41100.0,31.1375,31.1535,31.0975,31.1215,41100.0
2012-11-07 12:55:00,38.91,38.93,38.85,38.85,161800.0,31.1215,31.1375,31.0735,31.0735,161800.0
2012-11-07 13:00:00,38.85,38.91,38.82,38.9,113800.0,31.0735,31.1215,31.0495,31.1135,113800.0
2012-11-07 13:05:00,38.9,39.11,38.9,39.09,186900.0,31.1135,31.2814,31.1135,31.2654,186900.0
2012-11-07 13:10:00,39.09,39.21,39.09,39.21,169100.0,31.2654,31.3614,31.2654,31.3614,169100.0
2012-11-07 13:15:00,39.2,39.23,39.14,39.15,199200.0,31.3534,31.3774,31.3054,31.3134,199200.0
2012-11-07 13:20:00,39.15,39.16,39.1,39.13,87600.0,31.3134,31.3214,31.2734,31.2974,87600.0
2012-11-07 13:25:00,39.13,39.17,39.1,39.16,104400.0,31.2974,31.3294,31.2734,31.3214,104400.0
2012-11-07 13:30:00,39.16,39.21,39.15,39.19,138000.0,31.3214,31.3614,31.3134,31.3454,138000.0
2012-11-07 13:35:00,39.19,39.24,39.16,39.18,62600.0,31.3454,31.3854,31.3214,31.3374,62600.0
2012-11-07 13:40:00,39.18,39.21,39.14,39.15,82100.0,31.3374,31.3614,31.3054,31.3134,82100.0
2012-11-07 13:45:00,39.15,39.17,39.08,39.1,79600.0,31.3134,31.3294,31.2574,31.2734,79600.0
2012-11-07 13:50:00,39.1,39.13,39.07,39.07,57500.0,31.2734,31.2974,31.2494,31.2494,57500.0
2012-11-07 13:55:00,39.06,39.08,38.99,39.0,101700.0,31.2414,31.2574,31.1855,31.1935,101700.0
2012-11-07 14:00:00,39.01,39.07,38.98,39.02,192000.0,31.2015,31.2494,31.1775,31.2095,192000.0
2012-11-07 14:05:00,39.03,39.13,39.02,39.08,144400.0,31.2175,31.2974,31.2095,31.2574,144400.0
2012-11-07 14:10:00,39.09,39.12,39.01,39.09,198600.0,31.2654,31.2894,31.2015,31.2654,198600.0
2012-11-07 14:15:00,39.1,39.11,39.06,39.1,125400.0,31.2734,31.2814,31.2414,31.2734,125400.0
2012-11-07 14:20:00,39.1,39.2,39.1,39.2,104900.0,31.2734,31.3534,31.2734,31.3534,104900.0
2012-11-07 14:25:00,39.2,39.26,39.2,39.26,186000.0,31.3534,31.4014,31.3534,31.4014,186000.0
2012-11-07 14:30:00,39.26,39.31,39.23,39.27,270800.0,31.4014,31.4414,31.3774,31.4094,270800.0
2012-11-07 14:35:00,39.27,39.3,39.22,39.24,172700.0,31.4094,31.4334,31.3694,31.3854,172700.0
2012-11-07 14:40:00,39.23,39.26,39.2,39.22,156200.0,31.3774,31.4014,31.3534,31.3694,156200.0
2012-11-07 14:45:00,39.23,39.27,39.2,39.22,68500.0,31.3774,31.4094,31.3534,31.3694,68500.0
2012-11-07 14:50:00,39.22,39.26,39.19,39.21,130700.0,31.3694,31.4014,31.3454,31.3614,130700.0
2012-11-07 14:55:00,39.2,39.33,39.2,39.32,171800.0,31.3534,31.4574,31.3534,31.4494,171800.0
2012-11-07 15:00:00,39.31,39.33,39.26,39.31,185400.0,31.4414,31.4574,31.4014,31.4414,185400.0
2012-11-07 15:05:00,39.3,39.33,39.26,39.26,122400.0,31.4334,31.4574,31.4014,31.4014,122400.0
2012-11-07 15:10:00,39.26,39.32,39.22,39.23,140900.0,31.4014,31.4494,31.3694,31.3774,140900.0
2012-11-07 15:15:00,39.23,39.27,39.2,39.24,136700.0,31.3774,31.4094,31.3534,31.3854,136700.0
2012-11-07 15:20:00,39.24,39.33,39.23,39.32,137500.0,31.3854,31.4574,31.3774,31.4494,137500.0
2012-11-07 15:25:00,39.32,39.45,39.29,39.41,221100.0,31.4494,31.5534,31.4254,31.5214,221100.0
2012-11-07 15:30:00,39.42,39.44,39.35,39.43,248700.0,31.5294,31.5454,31.4734,31.5374,248700.0
2012-11-07 15:35:00,39.42,39.45,39.38,39.38,190800.0,31.5294,31.5534,31.4974,31.4974,190800.0
2012-11-07 15:40:00,39.38,39.47,39.38,39.46,186000.0,31.4974,31.5694,31.4974,31.5614,186000.0
2012-11-07 15:45:00,39.46,39.53,39.34,39.36,387300.0,31.5614,31.6174,31.4654,31.4814,387300.0
2012-11-07 15:50:00,39.36,39.45,39.36,39.39,325000.0,31.4814,31.5534,31.4814,31.5054,325000.0
2012-11-07 15:55:00,39.4,39.4,39.26,39.29,621600.0,31.5134,31.5134,31.4014,31.4254,621600.0
2012-11-08 09:30:00,39.25,39.28,39.08,39.12,211100.0,31.3934,31.4174,31.2574,31.2894,211100.0
2012-11-08 09:35:00,39.11,39.29,39.09,39.25,145200.0,31.2814,31.4254,31.2654,31.3934,145200.0
2012-11-08 09:40:00,39.24,39.45,39.24,39.26,172400.0,31.3854,31.5534,31.3854,31.4014,172400.0
2012-11-08 09:45:00,39.27,39.38,39.23,39.28,123400.0,31.4094,31.4974,31.3774,31.4174,123400.0
2012-11-08 09:50:00,39.27,39.27,39.11,39.14,125600.0,31.4094,31.4094,31.2814,31.3054,125600.0
2012-11-08 09:55:00,39.14,39.14,38.93,38.94,219600.0,31.3054,31.3054,31.1375,31.1455,219600.0
2012-11-08 10:00:00,38.94,39.03,38.91,38.92,166100.0,31.1455,31.2175,31.1215,31.1295,166100.0
2012-11-08 10:05:00,38.91,38.94,38.82,38.82,155300.0,31.1215,31.1455,31.0495,31.0495,155300.0
2012-11-08 10:10:00,38.82,38.89,38.77,38.85,184200.0,31.0495,31.1055,31.0095,31.0735,184200.0
2012-11-08 10:15:00,38.84,38.88,38.72,38.72,286600.0,31.0655,31.0975,30.9695,30.9695,286600.0
2012-11-08 10:20:00,38.72,38.72,38.51,38.54,229500.0,30.9695,30.9695,30.8015,30.8255,229500.0
2012-11-08 10:25:00,38.53,38.62,38.48,38.56,286600.0,30.8175,30.8895,30.7775,30.8415,286600.0
2012-11-08 10:30:00,38.56,38.67,38.53,38.63,196900.0,30.8415,30.9295,30.8175,30.8975,196900.0
2012-11-08 10:35:00,38.63,38.68,38.53,38.62,151700.0,30.8975,30.9375,30.8175,30.8895,151700.0
2012-11-08 10:40:00,38.63,38.64,38.41,38.52,234600.0,30.8975,30.9055,30.7216,30.8095,234600.0
2012-11-08 10:45:00,38.52,38.62,38.51,38.54,177200.0,30.8095,30.8895,30.8015,30.8255,177200.0
2012-11-08 10:50:00,38.54,38.66,38.51,38.63,128400.0,30.8255,30.9215,30.8015,30.8975,128400.0
2012-11-08 10:55:00,38.63,38.64,38.51,38.59,102800.0,30.8975,30.9055,30.8015,30.8655,102800.0
2012-11-08 11:00:00,38.58,38.67,38.51,38.56,153400.0,30.8575,30.9295,30.8015,30.8415,153400.0
2012-11-08 11:05:00,38.56,38.75,38.55,38.73,115600.0,30.8415,30.9935,30.8335,30.9775,115600.0
2012-11-08 11:10:00,38.73,38.75,38.64,38.66,112700.0,30.9775,30.9935,30.9055,30.9215,112700.0
2012-11-08 11:15:00,38.66,38.71,38.58,38.61,147800.0,30.9215,30.9615,30.8575,30.8815,147800.0
2012-11-08 11:20:00,38.61,38.67,38.55,38.66,84700.0,30.8815,30.9295,30.8335,30.9215,84700.0
2012-11-08 11:25:00,38.67,38.82,38.66,38.82,110800.0,30.9295,31.0495,30.9215,31.0495,110800.0
2012-11-08 11:30:00,38.81,38.85,38.8,38.83,179300.0,31.0415,31.0735,31.0335,31.0575,179300.0
2012-11-08 11:35:00,38.82,38.92,38.77,38.92,115000.0,31.0495,31.1295,31.0095,31.1295,115000.0
2012-11-08 11:40:00,38.93,38.96,38.83,38.95,159000.0,31.1375,31.1615,31.0575,31.1535,159000.0
2012-11-08 11:45:00,38.96,39.0,38.88,38.89,112100.0,31.1615,31.1935,31.0975,31.1055,112100.0
2012-11-08 11:50:00,38.89,38.94,38.85,38.94,70700.0,31.1055,31.1455,31.0735,31.1455,70700.0
2012-11-08 11:55:00,38.93,39.0,38.91,38.98,128100.0,31.1375,31.1935,31.1215,31.1775,128100.0
2012-11-08 12:00:00,38.98,39.01,38.94,38.96,99000.0,31.1775,31.2015,31.1455,31.1615,99000.0
2012-11-08 12:05:00,38.96,39.02,38.96,38.98,100500.0,31.1615,31.2095,31.1615,31.1775,100500.0
2012-11-08 12:10:00,38.98,38.99,38.86,38.88,112000.0,31.1775,31.1855,31.0815,31.0975,112000.0
2012-11-08 12:15:00,38.88,38.91,38.85,38.87,79400.0,31.0975,31.1215,31.0735,31.0895,79400.0
2012-11-08 12:20:00,38.87,39.0,38.85,38.98,71600.0,31.0895,31.1935,31.0735,31.1775,71600.0
2012-11-08 12:25:00,38.98,38.98,38.9,38.9,98200.0,31.1775,31.1775,31.1135,31.1135,98200.0
2012-11-08 12:30:00,38.91,38.92,38.84,38.86,89000.0,31.1215,31.1295,31.0655,31.0815,89000.0
2012-11-08 12:35:00,38.86,38.88,38.73,38.77,147000.0,31.0815,31.0975,30.9775,31.0095,147000.0
2012-11-08 12:40:00,38.77,38.81,38.73,38.78,91000.0,31.0095,31.0415,30.9775,31.0175,91000.0
2012-11-08 12:45:00,38.77,38.77,38.65,38.72,117000.0,31.0095,31.0095,30.9135,30.9695,117000.0
2012-11-08 12:50:00,38.72,38.73,38.68,38.69,53000.0,30.9695,30.9775,30.9375,30.9455,53000.0
2012-11-08 12:55:00,38.7,38.77,38.68,38.76,88400.0,30.9535,31.0095,30.9375,31.0015,88400.0
2012-11-08 13:00:00,38.75,38.79,38.69,38.69,76200.0,30.9935,31.0255,30.9455,30.9455,76200.0
2012-11-08 13:05:00,38.69,38.73,38.65,38.71,88400.0,30.9455,30.9775,30.9135,30.9615,88400.0
2012-11-08 13:10:00,38.7,38.71,38.62,38.63,145200.0,30.9535,30.9615,30.8895,30.8975,145200.0
2012-11-08 13:15:00,38.63,38.68,38.63,38.65,70300.0,30.8975,30.9375,30.8975,30.9135,70300.0
2012-11-08 13:20:00,38.64,38.66,38.58,38.58,130800.0,30.9055,30.9215,30.8575,30.8575,130800.0
2012-11-08 13:25:00,38.59,38.59,38.47,38.56,229400.0,30.8655,30.8655,30.7695,30.8415,229400.0
2012-11-08 13:30:00,38.56,38.57,38.5,38.52,162300.0,30.8415,30.8495,30.7935,30.8095,162300.0
2012-11-08 13:35:00,38.53,38.68,38.53,38.67,161200.0,30.8175,30.9375,30.8175,30.9295,161200.0
2012-11-08 13:40:00,38.67,38.7,38.65,38.66,96500.0,30.9295,30.9535,30.9135,30.9215,96500.0
2012-11-08 13:45:00,38.65,38.69,38.63,38.68,88700.0,30.9135,30.9455,30.8975,30.9375,88700.0
2012-11-08 13:50:00,38.67,38.71,38.66,38.71,87600.0,30.9295,30.9615,30.9215,30.9615,87600.0
2012-11-08 13:55:00,38.71,38.77,38.7,38.74,75900.0,30.9615,31.0095,30.9535,30.9855,75900.0
2012-11-08 14:00:00,38.75,38.76,38.68,38.69,111700.0,30.9935,31.0015,30.9375,30.9455,111700.0
2012-11-08 14:05:00,38.7,38.71,38.65,38.68,106400.0,30.9535,30.9615,30.9135,30.9375,106400.0
2012-11-08 14:10:00,38.67,38.72,38.64,38.72,61300.0,30.9295,30.9695,30.9055,30.9695,61300.0
2012-11-08 14:15:00,38.71,38.76,38.67,38.68,94100.0,30.9615,31.0015,30.9295,30.9375,94100.0
2012-11-08 14:20:00,38.68,38.68,38.62,38.65,87700.0,30.9375,30.9375,30.8895,30.9135,87700.0
2012-11-08 14:25:00,38.65,38.68,38.62,38.65,92200.0,30.9135,30.9375,30.8895,30.9135,92200.0
2012-11-08 14:30:00,38.65,38.66,38.55,38.55,92600.0,30.9135,30.9215,30.8335,30.8335,92600.0
2012-11-08 14:35:00,38.55,38.59,38.53,38.56,79800.0,30.8335,30.8655,30.8175,30.8415,79800.0
2012-11-08 14:40:00,38.56,38.7,38.56,38.69,119500.0,30.8415,30.9535,30.8415,30.9455,119500.0
2012-11-08 14:45:00,38.69,38.73,38.68,38.73,98200.0,30.9455,30.9775,30.9375,30.9775,98200.0
2012-11-08 14:50:00,38.73,38.77,38.71,38.73,110200.0,30.9775,31.0095,30.9615,30.9775,110200.0
2012-11-08 14:55:00,38.73,38.83,38.72,38.79,165500.0,30.9775,31.0575,30.9695,31.0255,165500.0
2012-11-08 15:00:00,38.8,38.81,38.74,38.76,107600.0,31.0335,31.0415,30.9855,31.0015,107600.0
2012-11-08 15:05:00,38.77,38.82,38.76,38.79,91400.0,31.0095,31.0495,31.0015,31.0255,91400.0
2012-11-08 15:10:00,38.8,38.87,38.8,38.83,170400.0,31.0335,31.0895,31.0335,31.0575,170400.0
2012-11-08 15:15:00,38.83,38.87,38.83,38.86,132100.0,31.0575,31.0895,31.0575,31.0815,132100.0
2012-11-08 15:20:00,38.86,38.86,38.82,38.84,134000.0,31.0815,31.0815,31.0495,31.0655,134000.0
2012-11-08 15:25:00,38.85,38.87,38.82,38.84,154400.0,31.0735,31.0895,31.0495,31.0655,154400.0
2012-11-08 15:30:00,38.85,38.85,38.76,38.81,170600.0,31.0735,31.0735,31.0015,31.0415,170600.0
2012-11-08 15:35:00,38.81,38.83,38.74,38.77,144400.0,31.0415,31.0575,30.9855,31.0095,144400.0
2012-11-08 15:40:00,38.77,38.81,38.72,38.76,208700.0,31.0095,31.0415,30.9695,31.0015,208700.0
2012-11-08 15:45:00,38.77,38.8,38.66,38.66,350100.0,31.0095,31.0335,30.9215,30.9215,350100.0
2012-11-08 15:50:00,38.66,38.78,38.66,38.76,314000.0,30.9215,31.0175,30.9215,31.0015,314000.0
2012-11-08 15:55:00,38.77,38.79,38.62,38.66,633300.0,31.0095,31.0255,30.8895,30.9215,633300.0
2012-11-09 09:30:00,38.29,38.37,38.14,38.18,409100.0,30.6256,30.6896,30.5056,30.5376,409100.0
2012-11-09 09:35:00,38.18,38.4,38.15,38.26,363700.0,30.5376,30.7136,30.5136,30.6016,363700.0
2012-11-09 09:40:00,38.25,38.5,38.2,38.41,228000.0,30.5936,30.7935,30.5536,30.7216,228000.0
2012-11-09 09:45:00,38.4,38.42,38.15,38.19,250600.0,30.7136,30.7296,30.5136,30.5456,250600.0
2012-11-09 09:50:00,38.19,38.29,38.14,38.26,247600.0,30.5456,30.6256,30.5056,30.6016,247600.0
2012-11-09 09:55:00,38.26,38.29,38.06,38.16,328700.0,30.6016,30.6256,30.4416,30.5216,328700.0
2012-11-09 10:00:00,38.15,38.36,38.1,38.25,276200.0,30.5136,30.6816,30.4736,30.5936,276200.0
2012-11-09 10:05:00,38.25,38.4,38.13,38.4,390800.0,30.5936,30.7136,30.4976,30.7136,390800.0
2012-11-09 10:10:00,38.39,38.49,38.31,38.46,356900.0,30.7056,30.7855,30.6416,30.7615,356900.0
2012-11-09 10:15:00,38.47,38.52,38.39,38.48,298500.0,30.7695,30.8095,30.7056,30.7775,298500.0
2012-11-09 10:20:00,38.49,38.71,38.48,38.71,211200.0,30.7855,30.9615,30.7775,30.9615,211200.0
2012-11-09 10:25:00,38.71,38.81,38.7,38.72,286000.0,30.9615,31.0415,30.9535,30.9695,286000.0
2012-11-09 10:30:00,38.73,38.75,38.6,38.65,253900.0,30.9775,30.9935,30.8735,30.9135,253900.0
2012-11-09 10:35:00,38.66,38.76,38.64,38.65,190400.0,30.9215,31.0015,30.9055,30.9135,190400.0
2012-11-09 10:40:00,38.66,38.97,38.65,38.96,228300.0,30.9215,31.1695,30.9135,31.1615,228300.0
2012-11-09 10:45:00,38.95,38.95,38.72,38.72,226700.0,31.1535,31.1535,30.9695,30.9695,226700.0
2012-11-09 10:50:00,38.72,38.79,38.67,38.76,235500.0,30.9695,31.0255,30.9295,31.0015,235500.0
2012-11-09 10:55:00,38.77,38.78,38.66,38.76,71500.0,31.0095,31.0175,30.9215,31.0015,71500.0
2012-11-09 11:00:00,38.75,38.89,38.73,38.79,195000.0,30.9935,31.1055,30.9775,31.0255,195000.0
2012-11-09 11:05:00,38.78,38.87,38.77,38.84,133700.0,31.0175,31.0895,31.0095,31.0655,133700.0
2012-11-09 11:10:00,38.83,38.85,38.73,38.74,115700.0,31.0575,31.0735,30.9775,30.9855,115700.0
2012-11-09 11:15:00,38.75,38.8,38.74,38.76,57800.0,30.9935,31.0335,30.9855,31.0015,57800.0
2012-11-09 11:20:00,38.75,38.76,38.58,38.61,181600.0,30.9935,31.0015,30.8575,30.8815,181600.0
2012-11-09 11:25:00,38.61,38.68,38.6,38.61,125600.0,30.8815,30.9375,30.8735,30.8815,125600.0
2012-11-09 11:30:00,38.62,38.74,38.56,38.69,132800.0,30.8895,30.9855,30.8415,30.9455,132800.0
2012-11-09 11:35:00,38.69,38.82,38.66,38.77,246500.0,30.9455,31.0495,30.9215,31.0095,246500.0
2012-11-09 11:40:00,38.77,38.85,38.76,38.81,69400.0,31.0095,31.0735,31.0015,31.0415,69400.0
2012-11-09 11:45:00,38.82,38.88,38.81,38.85,77900.0,31.0495,31.0975,31.0415,31.0735,77900.0
2012-11-09 11:50:00,38.84,38.86,38.72,38.73,204200.0,31.0655,31.0815,30.9695,30.9775,204200.0
2012-11-09 11:55:00,38.72,38.82,38.71,38.82,78100.0,30.9695,31.0495,30.9615,31.0495,78100.0
2012-11-09 12:00:00,38.83,38.97,38.83,38.96,95700.0,31.0575,31.1695,31.0575,31.1615,95700.0
2012-11-09 12:05:00,38.96,38.99,38.9,38.94,75100.0,31.1615,31.1855,31.1135,31.1455,75100.0
2012-11-09 12:10:00,38.95,39.03,38.94,39.02,136300.0,31.1535,31.2175,31.1455,31.2095,136300.0
2012-11-09 12:15:00,39.02,39.09,38.97,39.05,72300.0,31.2095,31.2654,31.1695,31.2334,72300.0
2012-11-09 12:20:00,39.06,39.06,38.99,39.0,61600.0,31.2414,31.2414,31.1855,31.1935,61600.0
2012-11-09 12:25:00,39.01,39.11,39.0,39.1,100600.0,31.2015,31.2814,31.1935,31.2734,100600.0
2012-11-09 12:30:00,39.11,39.12,39.06,39.08,86000.0,31.2814,31.2894,31.2414,31.2574,86000.0
2012-11-09 12:35:00,39.08,39.08,38.97,38.98,66000.0,31.2574,31.2574,31.1695,31.1775,66000.0
2012-11-09 12:40:00,38.98,38.99,38.94,38.96,56800.0,31.1775,31.1855,31.1455,31.1615,56800.0
2012-11-09 12:45:00,38.96,39.01,38.95,38.99,71700.0,31.1615,31.2015,31.1535,31.1855,71700.0
2012-11-09 12:50:00,38.99,39.01,38.91,38.93,62300.0,31.1855,31.2015,31.1215,31.1375,62300.0
2012-11-09 12:55:00,38.92,38.94,38.85,38.88,61700.0,31.1295,31.1455,31.0735,31.0975,61700.0
2012-11-09 13:00:00,38.88,38.9,38.82,38.83,101400.0,31.0975,31.1135,31.0495,31.0575,101400.0
2012-11-09 13:05:00,38.83,38.89,38.79,38.89,77400.0,31.0575,31.1055,31.0255,31.1055,77400.0
2012-11-09 13:10:00,38.88,38.88,38.58,38.61,186700.0,31.0975,31.0975,30.8575,30.8815,186700.0
2012-11-09 13:15:00,38.62,38.72,38.62,38.66,137100.0,30.8895,30.9695,30.8895,30.9215,137100.0
2012-11-09 13:20:00,38.66,38.69,38.53,38.54,115300.0,30.9215,30.9455,30.8175,30.8255,115300.0
2012-11-09 13:25:00,38.54,38.58,38.39,38.4,173900.0,30.8255,30.8575,30.7056,30.7136,173900.0
2012-11-09 13:30:00,38.39,38.45,38.33,38.39,232000.0,30.7056,30.7535,30.6576,30.7056,232000.0
2012-11-09 13:35:00,38.4,38.47,38.33,38.38,181800.0,30.7136,30.7695,30.6576,30.6976,181800.0
2012-11-09 13:40:00,38.38,38.45,38.29,38.3,216200.0,30.6976,30.7535,30.6256,30.6336,216200.0
2012-11-09 13:45:00,38.3,38.39,38.28,38.35,125900.0,30.6336,30.7056,30.6176,30.6736,125900.0
2012-11-09 13:50:00,38.33,38.49,38.33,38.45,136100.0,30.6576,30.7855,30.6576,30.7535,136100.0
2012-11-09 13:55:00,38.45,38.52,38.41,38.49,84900.0,30.7535,30.8095,30.7216,30.7855,84900.0
2012-11-09 14:00:00,38.5,38.51,38.39,38.39,82800.0,30.7935,30.8015,30.7056,30.7056,82800.0
2012-11-09 14:05:00,38.39,38.44,38.37,38.39,65700.0,30.7056,30.7455,30.6896,30.7056,65700.0
2012-11-09 14:10:00,38.38,38.46,38.36,38.46,71700.0,30.6976,30.7615,30.6816,30.7615,71700.0
2012-11-09 14:15:00,38.46,38.58,38.45,38.49,125900.0,30.7615,30.8575,30.7535,30.7855,125900.0
2012-11-09 14:20:00,38.49,38.5,38.45,38.46,49500.0,30.7855,30.7935,30.7535,30.7615,49500.0
2012-11-09 14:25:00,38.47,38.5,38.43,38.5,91900.0,30.7695,30.7935,30.7376,30.7935,91900.0
2012-11-09 14:30:00,38.51,38.61,38.49,38.56,73400.0,30.8015,30.8815,30.7855,30.8415,73400.0
2012-11-09 14:35:00,38.56,38.64,38.55,38.58,72300.0,30.8415,30.9055,30.8335,30.8575,72300.0
2012-11-09 14:40:00,38.58,38.58,38.49,38.51,53000.0,30.8575,30.8575,30.7855,30.8015,53000.0
2012-11-09 14:45:00,38.5,38.53,38.46,38.48,53300.0,30.7935,30.8175,30.7615,30.7775,53300.0
2012-11-09 14:50:00,38.49,38.53,38.41,38.42,68800.0,30.7855,30.8175,30.7216,30.7296,68800.0
2012-11-09 14:55:00,38.41,38.44,38.38,38.39,46900.0,30.7216,30.7455,30.6976,30.7056,46900.0
2012-11-09 15:00:00,38.39,38.4,38.36,38.37,62500.0,30.7056,30.7136,30.6816,30.6896,62500.0
2012-11-09 15:05:00,38.39,38.39,38.3,38.35,106200.0,30.7056,30.7056,30.6336,30.6736,106200.0
2012-11-09 15:10:00,38.34,38.45,38.31,38.39,90900.0,30.6656,30.7535,30.6416,30.7056,90900.0
2012-11-09 15:15:00,38.4,38.41,38.32,38.34,78000.0,30.7136,30.7216,30.6496,30.6656,78000.0
2012-11-09 15:20:00,38.34,38.43,38.34,38.4,301400.0,30.6656,30.7376,30.6656,30.7136,301400.0
2012-11-09 15:25:00,38.4,38.41,38.33,38.4,99800.0,30.7136,30.7216,30.6576,30.7136,99800.0
2012-11-09 15:30:00,38.39,38.4,38.34,38.37,78300.0,30.7056,30.7136,30.6656,30.6896,78300.0
2012-11-09 15:35:00,38.38,38.39,38.26,38.33,183600.0,30.6976,30.7056,30.6016,30.6576,183600.0
2012-11-09 15:40:00,38.32,38.44,38.32,38.42,194300.0,30.6496,30.7455,30.6496,30.7296,194300.0
2012-11-09 15:45:00,38.43,38.52,38.42,38.48,302000.0,30.7376,30.8095,30.7296,30.7775,302000.0
2012-11-09 15:50:00,38.47,38.48,38.34,38.37,227600.0,30.7695,30.7775,30.6656,30.6896,227600.0
2012-11-09 15:55:00,38.37,38.38,38.28,38.34,559100.0,30.6896,30.6976,30.6176,30.6656,559100.0
2012-11-12 09:30:00,38.54,38.71,38.42,38.58,364400.0,30.8255,30.9615,30.7296,30.8575,364400.0
2012-11-12 09:35:00,38.58,38.6,38.43,38.55,154000.0,30.8575,30.8735,30.7376,30.8335,154000.0
2012-11-12 09:40:00,38.55,38.77,38.55,38.71,251300.0,30.8335,31.0095,30.8335,30.9615,251300.0
2012-11-12 09:45:00,38.7,38.74,38.59,38.6,232800.0,30.9535,30.9855,30.8655,30.8735,232800.0
2012-11-12 09:50:00,38.6,38.63,38.56,38.63,172400.0,30.8735,30.8975,30.8415,30.8975,172400.0
2012-11-12 09:55:00,38.62,38.68,38.59,38.67,214300.0,30.8895,30.9375,30.8655,30.9295,214300.0
2012-11-12 10:00:00,38.67,38.72,38.61,38.65,185000.0,30.9295,30.9695,30.8815,30.9135,185000.0
2012-11-12 10:05:00,38.65,38.66,38.56,38.58,96900.0,30.9135,30.9215,30.8415,30.8575,96900.0
2012-11-12 10:10:00,38.59,38.64,38.58,38.6,137600.0,30.8655,30.9055,30.8575,30.8735,137600.0
2012-11-12 10:15:00,38.61,38.62,38.58,38.61,121400.0,30.8815,30.8895,30.8575,30.8815,121400.0
2012-11-12 10:20:00,38.6,38.7,38.59,38.67,199400.0,30.8735,30.9535,30.8655,30.9295,199400.0
2012-11-12 10:25:00,38.68,38.74,38.68,38.7,131700.0,30.9375,30.9855,30.9375,30.9535,131700.0
2012-11-12 10:30:00,38.7,38.77,38.7,38.75,169500.0,30.9535,31.0095,30.9535,30.9935,169500.0
2012-11-12 10:35:00,38.74,38.75,38.64,38.65,84000.0,30.9855,30.9935,30.9055,30.9135,84000.0
2012-11-12 10:40:00,38.66,38.73,38.64,38.65,75300.0,30.9215,30.9775,30.9055,30.9135,75300.0
2012-11-12 10:45:00,38.66,38.71,38.63,38.66,153900.0,30.9215,30.9615,30.8975,30.9215,153900.0
2012-11-12 10:50:00,38.66,38.68,38.65,38.66,137900.0,30.9215,30.9375,30.9135,30.9215,137900.0
2012-11-12 10:55:00,38.66,38.68,38.6,38.61,96000.0,30.9215,30.9375,30.8735,30.8815,96000.0
2012-11-12 11:00:00,38.61,38.63,38.58,38.58,46700.0,30.8815,30.8975,30.8575,30.8575,46700.0
2012-11-12 11:05:00,38.57,38.58,38.46,38.46,94300.0,30.8495,30.8575,30.7615,30.7615,94300.0
2012-11-12 11:10:00,38.46,38.5,38.45,38.49,102100.0,30.7615,30.7935,30.7535,30.7855,102100.0
2012-11-12 11:15:00,38.49,38.5,38.42,38.44,68000.0,30.7855,30.7935,30.7296,30.7455,68000.0
2012-11-12 11:20:00,38.45,38.49,38.43,38.44,48000.0,30.7535,30.7855,30.7376,30.7455,48000.0
2012-11-12 11:25:00,38.44,38.53,38.43,38.51,97100.0,30.7455,30.8175,30.7376,30.8015,97100.0
2012-11-12 11:30:00,38.52,38.61,38.51,38.57,130600.0,30.8095,30.8815,30.8015,30.8495,130600.0
2012-11-12 11:35:00,38.56,38.59,38.55,38.57,55000.0,30.8415,30.8655,30.8335,30.8495,55000.0
2012-11-12 11:40:00,38.57,38.58,38.54,38.56,53300.0,30.8495,30.8575,30.8255,30.8415,53300.0
2012-11-12 11:45:00,38.56,38.63,38.55,38.56,48900.0,30.8415,30.8975,30.8335,30.8415,48900.0
2012-11-12 11:50:00,38.55,38.57,38.52,38.52,54500.0,30.8335,30.8495,30.8095,30.8095,54500.0
2012-11-12 11:55:00,38.52,38.57,38.51,38.52,43200.0,30.8095,30.8495,30.8015,30.8095,43200.0
2012-11-12 12:00:00,38.52,38.56,38.51,38.52,35900.0,30.8095,30.8415,30.8015,30.8095,35900.0
2012-11-12 12:05:00,38.51,38.52,38.48,38.49,50700.0,30.8015,30.8095,30.7775,30.7855,50700.0
2012-11-12 12:10:00,38.5,38.51,38.45,38.45,55800.0,30.7935,30.8015,30.7535,30.7535,55800.0
2012-11-12 12:15:00,38.45,38.45,38.4,38.4,47600.0,30.7535,30.7535,30.7136,30.7136,47600.0
2012-11-12 12:20:00,38.4,38.48,38.4,38.48,58900.0,30.7136,30.7775,30.7136,30.7775,58900.0
2012-11-12 12:25:00,38.47,38.49,38.45,38.48,32000.0,30.7695,30.7855,30.7535,30.7775,32000.0
2012-11-12 12:30:00,38.49,38.58,38.45,38.58,59600.0,30.7855,30.8575,30.7535,30.8575,59600.0
2012-11-12 12:35:00,38.58,38.61,38.57,38.59,82300.0,30.8575,30.8815,30.8495,30.8655,82300.0
2012-11-12 12:40:00,38.59,38.65,38.59,38.64,110100.0,30.8655,30.9135,30.8655,30.9055,110100.0
2012-11-12 12:45:00,38.64,38.65,38.6,38.64,33000.0,30.9055,30.9135,30.8735,30.9055,33000.0
2012-11-12 12:50:00,38.64,38.65,38.59,38.59,23000.0,30.9055,30.9135,30.8655,30.8655,23000.0
2012-11-12 12:55:00,38.59,38.63,38.57,38.63,28800.0,30.8655,30.8975,30.8495,30.8975,28800.0
2012-11-12 13:00:00,38.63,38.68,38.63,38.68,26200.0,30.8975,30.9375,30.8975,30.9375,26200.0
2012-11-12 13:05:00,38.68,38.7,38.66,38.69,53000.0,30.9375,30.9535,30.9215,30.9455,53000.0
2012-11-12 13:10:00,38.69,38.75,38.66,38.74,60600.0,30.9455,30.9935,30.9215,30.9855,60600.0
2012-11-12 13:15:00,38.73,38.77,38.72,38.75,39400.0,30.9775,31.0095,30.9695,30.9935,39400.0
2012-11-12 13:20:00,38.75,38.76,38.73,38.75,24000.0,30.9935,31.0015,30.9775,30.9935,24000.0
2012-11-12 13:25:00,38.74,38.76,38.73,38.75,34000.0,30.9855,31.0015,30.9775,30.9935,34000.0
2012-11-12 13:30:00,38.75,38.76,38.71,38.72,29800.0,30.9935,31.0015,30.9615,30.9695,29800.0
2012-11-12 13:35:00,38.71,38.75,38.7,38.74,37200.0,30.9615,30.9935,30.9535,30.9855,37200.0
2012-11-12 13:40:00,38.75,38.75,38.7,38.7,26900.0,30.9935,30.9935,30.9535,30.9535,26900.0
2012-11-12 13:45:00,38.69,38.69,38.62,38.64,50100.0,30.9455,30.9455,30.8895,30.9055,50100.0
2012-11-12 13:50:00,38.64,38.65,38.61,38.62,26600.0,30.9055,30.9135,30.8815,30.8895,26600.0
2012-11-12 13:55:00,38.62,38.63,38.6,38.62,34300.0,30.8895,30.8975,30.8735,30.8895,34300.0
2012-11-12 14:00:00,38.61,38.62,38.58,38.59,53000.0,30.8815,30.8895,30.8575,30.8655,53000.0
2012-11-12 14:05:00,38.58,38.7,38.57,38.69,280100.0,30.8575,30.9535,30.8495,30.9455,280100.0
2012-11-12 14:10:00,38.69,38.74,38.69,38.73,116000.0,30.9455,30.9855,30.9455,30.9775,116000.0
2012-11-12 14:15:00,38.74,38.76,38.72,38.76,64200.0,30.9855,31.0015,30.9695,31.0015,64200.0
2012-11-12 14:20:00,38.76,38.8,38.72,38.8,273900.0,31.0015,31.0335,30.9695,31.0335,273900.0
2012-11-12 14:25:00,38.8,38.83,38.73,38.8,265500.0,31.0335,31.0575,30.9775,31.0335,265500.0
2012-11-12 14:30:00,38.79,38.79,38.71,38.74,41500.0,31.0255,31.0255,30.9615,30.9855,41500.0
2012-11-12 14:35:00,38.74,38.76,38.68,38.71,54400.0,30.9855,31.0015,30.9375,30.9615,54400.0
2012-11-12 14:40:00,38.71,38.74,38.69,38.72,246800.0,30.9615,30.9855,30.9455,30.9695,246800.0
2012-11-12 14:45:00,38.72,38.79,38.71,38.72,137800.0,30.9695,31.0255,30.9615,30.9695,137800.0
2012-11-12 14:50:00,38.72,38.72,38.64,38.64,32100.0,30.9695,30.9695,30.9055,30.9055,32100.0
2012-11-12 14:55:00,38.64,38.68,38.61,38.67,88100.0,30.9055,30.9375,30.8815,30.9295,88100.0
2012-11-12 15:00:00,38.66,38.73,38.66,38.73,78600.0,30.9215,30.9775,30.9215,30.9775,78600.0
2012-11-12 15:05:00,38.74,38.74,38.63,38.64,76600.0,30.9855,30.9855,30.8975,30.9055,76600.0
2012-11-12 15:10:00,38.64,38.71,38.64,38.68,129400.0,30.9055,30.9615,30.9055,30.9375,129400.0
2012-11-12 15:15:00,38.68,38.72,38.67,38.68,86500.0,30.9375,30.9695,30.9295,30.9375,86500.0
2012-11-12 15:20:00,38.67,38.69,38.65,38.66,65100.0,30.9295,30.9455,30.9135,30.9215,65100.0
2012-11-12 15:25:00,38.66,38.68,38.63,38.64,57400.0,30.9215,30.9375,30.8975,30.9055,57400.0
2012-11-12 15:30:00,38.64,38.71,38.64,38.69,127000.0,30.9055,30.9615,30.9055,30.9455,127000.0
2012-11-12 15:35:00,38.69,38.71,38.67,38.7,81100.0,30.9455,30.9615,30.9295,30.9535,81100.0
2012-11-12 15:40:00,38.69,38.71,38.66,38.66,78400.0,30.9455,30.9615,30.9215,30.9215,78400.0
2012-11-12 15:45:00,38.66,38.7,38.65,38.66,138700.0,30.9215,30.9535,30.9135,30.9215,138700.0
2012-11-12 15:50:00,38.67,38.7,38.66,38.68,151100.0,30.9295,30.9535,30.9215,30.9375,151100.0
2012-11-12 15:55:00,38.68,38.69,38.61,38.66,367800.0,30.9375,30.9455,30.8815,30.9215,367800.0
2012-11-13 09:30:00,38.18,38.29,38.07,38.19,328600.0,30.5376,30.6256,30.4496,30.5456,328600.0
2012-11-13 09:35:00,38.2,38.32,38.18,38.29,115600.0,30.5536,30.6496,30.5376,30.6256,115600.0
2012-11-13 09:40:00,38.28,38.35,38.22,38.26,110900.0,30.6176,30.6736,30.5696,30.6016,110900.0
2012-11-13 09:45:00,38.25,38.52,38.24,38.44,181900.0,30.5936,30.8095,30.5856,30.7455,181900.0
2012-11-13 09:50:00,38.44,38.45,38.28,38.39,122900.0,30.7455,30.7535,30.6176,30.7056,122900.0
2012-11-13 09:55:00,38.42,38.54,38.36,38.52,178100.0,30.7296,30.8255,30.6816,30.8095,178100.0
2012-11-13 10:00:00,38.53,38.54,38.4,38.43,157800.0,30.8175,30.8255,30.7136,30.7376,157800.0
2012-11-13 10:05:00,38.44,38.5,38.35,38.45,99900.0,30.7455,30.7935,30.6736,30.7535,99900.0
2012-11-13 10:10:00,38.46,38.56,38.46,38.52,122700.0,30.7615,30.8415,30.7615,30.8095,122700.0
2012-11-13 10:15:00,38.52,38.58,38.48,38.48,114200.0,30.8095,30.8575,30.7775,30.7775,114200.0
2012-11-13 10:20:00,38.48,38.55,38.44,38.45,142000.0,30.7775,30.8335,30.7455,30.7535,142000.0
2012-11-13 10:25:00,38.47,38.53,38.45,38.49,115100.0,30.7695,30.8175,30.7535,30.7855,115100.0
2012-11-13 10:30:00,38.49,38.55,38.45,38.52,100900.0,30.7855,30.8335,30.7535,30.8095,100900.0
2012-11-13 10:35:00,38.52,38.64,38.51,38.53,111400.0,30.8095,30.9055,30.8015,30.8175,111400.0
2012-11-13 10:40:00,38.53,38.62,38.49,38.55,197200.0,30.8175,30.8895,30.7855,30.8335,197200.0
2012-11-13 10:45:00,38.53,38.6,38.51,38.59,60300.0,30.8175,30.8735,30.8015,30.8655,60300.0
2012-11-13 10:50:00,38.59,38.72,38.55,38.72,140100.0,30.8655,30.9695,30.8335,30.9695,140100.0
2012-11-13 10:55:00,38.71,38.88,38.71,38.86,209100.0,30.9615,31.0975,30.9615,31.0815,209100.0
2012-11-13 11:00:00,38.86,38.95,38.84,38.86,140200.0,31.0815,31.1535,31.0655,31.0815,140200.0
2012-11-13 11:05:00,38.87,38.99,38.87,38.99,93200.0,31.0895,31.1855,31.0895,31.1855,93200.0
2012-11-13 11:10:00,38.99,39.01,38.95,38.96,129700.0,31.1855,31.2015,31.1535,31.1615,129700.0
2012-11-13 11:15:00,38.96,38.97,38.85,38.89,148600.0,31.1615,31.1695,31.0735,31.1055,148600.0
2012-11-13 11:20:00,38.89,38.92,38.86,38.87,52900.0,31.1055,31.1295,31.0815,31.0895,52900.0
2012-11-13 11:25:00,38.87,38.91,38.86,38.88,100100.0,31.0895,31.1215,31.0815,31.0975,100100.0
2012-11-13 11:30:00,38.88,38.96,38.87,38.92,101600.0,31.0975,31.1615,31.0895,31.1295,101600.0
2012-11-13 11:35:00,38.92,38.92,38.83,38.85,138100.0,31.1295,31.1295,31.0575,31.0735,138100.0
2012-11-13 11:40:00,38.86,38.95,38.84,38.94,152200.0,31.0815,31.1535,31.0655,31.1455,152200.0
2012-11-13 11:45:00,38.94,39.04,38.94,39.01,99200.0,31.1455,31.2254,31.1455,31.2015,99200.0
2012-11-13 11:50:00,39.01,39.07,38.99,39.04,180200.0,31.2015,31.2494,31.1855,31.2254,180200.0
2012-11-13 11:55:00,39.04,39.09,39.03,39.04,93300.0,31.2254,31.2654,31.2175,31.2254,93300.0
2012-11-13 12:00:00,39.05,39.09,39.04,39.08,47600.0,31.2334,31.2654,31.2254,31.2574,47600.0
2012-11-13 12:05:00,39.07,39.1,39.0,39.0,141100.0,31.2494,31.2734,31.1935,31.1935,141100.0
2012-11-13 12:10:00,38.99,39.09,38.96,39.06,105400.0,31.1855,31.2654,31.1615,31.2414,105400.0
2012-11-13 12:15:00,39.05,39.09,39.02,39.07,127900.0,31.2334,31.2654,31.2095,31.2494,127900.0
2012-11-13 12:20:00,39.07,39.07,38.93,38.94,97100.0,31.2494,31.2494,31.1375,31.1455,97100.0
2012-11-13 12:25:00,38.93,38.93,38.88,38.9,42000.0,31.1375,31.1375,31.0975,31.1135,42000.0
2012-11-13 12:30:00,38.89,38.9,38.82,38.87,104300.0,31.1055,31.1135,31.0495,31.0895,104300.0
2012-11-13 12:35:00,38.88,38.89,38.84,38.84,75300.0,31.0975,31.1055,31.0655,31.0655,75300.0
2012-11-13 12:40:00,38.84,38.85,38.74,38.77,112800.0,31.0655,31.0735,30.9855,31.0095,112800.0
2012-11-13 12:45:00,38.78,38.8,38.75,38.78,119500.0,31.0175,31.0335,30.9935,31.0175,119500.0
2012-11-13 12:50:00,38.77,38.79,38.74,38.76,143000.0,31.0095,31.0255,30.9855,31.0015,143000.0
2012-11-13 12:55:00,38.76,38.77,38.72,38.74,55000.0,31.0015,31.0095,30.9695,30.9855,55000.0
2012-11-13 13:00:00,38.74,38.75,38.69,38.73,55500.0,30.9855,30.9935,30.9455,30.9775,55500.0
2012-11-13 13:05:00,38.74,38.8,38.73,38.78,96200.0,30.9855,31.0335,30.9775,31.0175,96200.0
2012-11-13 13:10:00,38.78,38.84,38.74,38.82,93500.0,31.0175,31.0655,30.9855,31.0495,93500.0
2012-11-13 13:15:00,38.82,38.85,38.78,38.83,83400.0,31.0495,31.0735,31.0175,31.0575,83400.0
2012-11-13 13:20:00,38.82,38.83,38.75,38.77,35700.0,31.0495,31.0575,30.9935,31.0095,35700.0
2012-11-13 13:25:00,38.78,38.8,38.77,38.8,43000.0,31.0175,31.0335,31.0095,31.0335,43000.0
2012-11-13 13:30:00,38.79,38.82,38.76,38.79,78700.0,31.0255,31.0495,31.0015,31.0255,78700.0
2012-11-13 13:35:00,38.8,38.81,38.72,38.75,52900.0,31.0335,31.0415,30.9695,30.9935,52900.0
2012-11-13 13:40:00,38.75,38.82,38.75,38.77,38100.0,30.9935,31.0495,30.9935,31.0095,38100.0
2012-11-13 13:45:00,38.77,38.82,38.77,38.8,29100.0,31.0095,31.0495,31.0095,31.0335,29100.0
2012-11-13 13:50:00,38.8,38.88,38.8,38.83,58900.0,31.0335,31.0975,31.0335,31.0575,58900.0
2012-11-13 13:55:00,38.82,38.88,38.78,38.88,65100.0,31.0495,31.0975,31.0175,31.0975,65100.0
2012-11-13 14:00:00,38.88,38.89,38.78,38.83,71700.0,31.0975,31.1055,31.0175,31.0575,71700.0
2012-11-13 14:05:00,38.81,38.83,38.77,38.8,71600.0,31.0415,31.0575,31.0095,31.0335,71600.0
2012-11-13 14:10:00,38.8,38.83,38.77,38.8,53800.0,31.0335,31.0575,31.0095,31.0335,53800.0
2012-11-13 14:15:00,38.79,38.86,38.78,38.86,32900.0,31.0255,31.0815,31.0175,31.0815,32900.0
2012-11-13 14:20:00,38.85,38.85,38.77,38.78,26400.0,31.0735,31.0735,31.0095,31.0175,26400.0
2012-11-13 14:25:00,38.79,38.82,38.78,38.8,34700.0,31.0255,31.0495,31.0175,31.0335,34700.0
2012-11-13 14:30:00,38.81,38.83,38.74,38.79,107000.0,31.0415,31.0575,30.9855,31.0255,107000.0
2012-11-13 14:35:00,38.78,38.79,38.73,38.77,106100.0,31.0175,31.0255,30.9775,31.0095,106100.0
2012-11-13 14:40:00,38.78,38.81,38.77,38.78,39400.0,31.0175,31.0415,31.0095,31.0175,39400.0
2012-11-13 14:45:00,38.79,38.79,38.72,38.77,135800.0,31.0255,31.0255,30.9695,31.0095,135800.0
2012-11-13 14:50:00,38.77,38.79,38.72,38.77,385900.0,31.0095,31.0255,30.9695,31.0095,385900.0
2012-11-13 14:55:00,38.77,38.79,38.75,38.77,54400.0,31.0095,31.0255,30.9935,31.0095,54400.0
2012-11-13 15:00:00,38.77,38.8,38.76,38.77,61100.0,31.0095,31.0335,31.0015,31.0095,61100.0
2012-11-13 15:05:00,38.78,38.78,38.72,38.73,78900.0,31.0175,31.0175,30.9695,30.9775,78900.0
2012-11-13 15:10:00,38.73,38.74,38.62,38.67,196400.0,30.9775,30.9855,30.8895,30.9295,196400.0
2012-11-13 15:15:00,38.66,38.66,38.53,38.56,163400.0,30.9215,30.9215,30.8175,30.8415,163400.0
2012-11-13 15:20:00,38.56,38.58,38.42,38.47,241900.0,30.8415,30.8575,30.7296,30.7695,241900.0
2012-11-13 15:25:00,38.47,38.56,38.45,38.51,171400.0,30.7695,30.8415,30.7535,30.8015,171400.0
2012-11-13 15:30:00,38.51,38.56,38.48,38.53,84300.0,30.8015,30.8415,30.7775,30.8175,84300.0
2012-11-13 15:35:00,38.54,38.54,38.47,38.5,92800.0,30.8255,30.8255,30.7695,30.7935,92800.0
2012-11-13 15:40:00,38.5,38.52,38.39,38.42,189200.0,30.7935,30.8095,30.7056,30.7296,189200.0
2012-11-13 15:45:00,38.41,38.48,38.37,38.41,187400.0,30.7216,30.7775,30.6896,30.7216,187400.0
2012-11-13 15:50:00,38.42,38.45,38.38,38.4,214500.0,30.7296,30.7535,30.6976,30.7136,214500.0
2012-11-13 15:55:00,38.4,38.43,38.34,38.38,611100.0,30.7136,30.7376,30.6656,30.6976,611100.0
2012-11-14 09:30:00,38.5,38.66,38.39,38.54,187000.0,30.7935,30.9215,30.7056,30.8255,187000.0
2012-11-14 09:35:00,38.54,38.63,38.42,38.45,135700.0,30.8255,30.8975,30.7296,30.7535,135700.0
2012-11-14 09:40:00,38.44,38.45,38.23,38.45,192100.0,30.7455,30.7535,30.5776,30.7535,192100.0
2012-11-14 09:45:00,38.47,38.5,38.4,38.43,181800.0,30.7695,30.7935,30.7136,30.7376,181800.0
2012-11-14 09:50:00,38.43,38.45,38.28,38.3,184400.0,30.7376,30.7535,30.6176,30.6336,184400.0
2012-11-14 09:55:00,38.3,38.34,38.2,38.32,150900.0,30.6336,30.6656,30.5536,30.6496,150900.0
2012-11-14 10:00:00,38.32,38.33,38.23,38.23,157100.0,30.6496,30.6576,30.5776,30.5776,157100.0
2012-11-14 10:05:00,38.24,38.37,38.19,38.31,178000.0,30.5856,30.6896,30.5456,30.6416,178000.0
2012-11-14 10:10:00,38.31,38.44,38.31,38.42,216200.0,30.6416,30.7455,30.6416,30.7296,216200.0
2012-11-14 10:15:00,38.42,38.45,38.33,38.39,123800.0,30.7296,30.7535,30.6576,30.7056,123800.0
2012-11-14 10:20:00,38.38,38.42,38.27,38.42,103600.0,30.6976,30.7296,30.6096,30.7296,103600.0
2012-11-14 10:25:00,38.42,38.44,38.27,38.27,114200.0,30.7296,30.7455,30.6096,30.6096,114200.0
2012-11-14 10:30:00,38.25,38.25,38.14,38.14,122300.0,30.5936,30.5936,30.5056,30.5056,122300.0
2012-11-14 10:35:00,38.14,38.18,38.1,38.1,124000.0,30.5056,30.5376,30.4736,30.4736,124000.0
2012-11-14 10:40:00,38.1,38.1,37.96,38.01,328800.0,30.4736,30.4736,30.3616,30.4016,328800.0
2012-11-14 10:45:00,38.01,38.05,37.96,38.03,155700.0,30.4016,30.4336,30.3616,30.4176,155700.0
2012-11-14 10:50:00,38.03,38.07,37.98,38.0,198500.0,30.4176,30.4496,30.3776,30.3936,198500.0
2012-11-14 10:55:00,38.01,38.04,37.95,38.04,127400.0,30.4016,30.4256,30.3536,30.4256,127400.0
2012-11-14 11:00:00,38.03,38.07,37.94,38.01,285900.0,30.4176,30.4496,30.3456,30.4016,285900.0
2012-11-14 11:05:00,38.01,38.17,38.0,38.12,139400.0,30.4016,30.5296,30.3936,30.4896,139400.0
2012-11-14 11:10:00,38.13,38.15,38.07,38.11,86800.0,30.4976,30.5136,30.4496,30.4816,86800.0
2012-11-14 11:15:00,38.11,38.12,38.05,38.07,70500.0,30.4816,30.4896,30.4336,30.4496,70500.0
2012-11-14 11:20:00,38.07,38.07,37.97,37.98,109200.0,30.4496,30.4496,30.3696,30.3776,109200.0
2012-11-14 11:25:00,37.99,38.13,37.98,38.12,67700.0,30.3856,30.4976,30.3776,30.4896,67700.0
2012-11-14 11:30:00,38.11,38.12,38.03,38.05,67700.0,30.4816,30.4896,30.4176,30.4336,67700.0
2012-11-14 11:35:00,38.02,38.09,37.99,38.09,111000.0,30.4096,30.4656,30.3856,30.4656,111000.0
2012-11-14 11:40:00,38.09,38.25,38.09,38.2,138500.0,30.4656,30.5936,30.4656,30.5536,138500.0
2012-11-14 11:45:00,38.19,38.23,38.18,38.23,63300.0,30.5456,30.5776,30.5376,30.5776,63300.0
2012-11-14 11:50:00,38.23,38.23,38.14,38.15,49600.0,30.5776,30.5776,30.5056,30.5136,49600.0
2012-11-14 11:55:00,38.15,38.15,38.12,38.14,59500.0,30.5136,30.5136,30.4896,30.5056,59500.0
2012-11-14 12:00:00,38.14,38.15,38.07,38.09,69500.0,30.5056,30.5136,30.4496,30.4656,69500.0
2012-11-14 12:05:00,38.09,38.11,38.06,38.06,56100.0,30.4656,30.4816,30.4416,30.4416,56100.0
2012-11-14 12:10:00,38.06,38.08,37.96,37.99,98900.0,30.4416,30.4576,30.3616,30.3856,98900.0
2012-11-14 12:15:00,37.99,37.99,37.92,37.94,64500.0,30.3856,30.3856,30.3296,30.3456,64500.0
2012-11-14 12:20:00,37.93,37.99,37.91,37.99,101300.0,30.3376,30.3856,30.3216,30.3856,101300.0
2012-11-14 12:25:00,37.98,38.06,37.97,38.06,54700.0,30.3776,30.4416,30.3696,30.4416,54700.0
2012-11-14 12:30:00,38.05,38.06,37.98,37.99,69800.0,30.4336,30.4416,30.3776,30.3856,69800.0
2012-11-14 12:35:00,38.0,38.06,37.99,38.0,129300.0,30.3936,30.4416,30.3856,30.3936,129300.0
2012-11-14 12:40:00,37.99,38.02,37.97,37.98,106700.0,30.3856,30.4096,30.3696,30.3776,106700.0
2012-11-14 12:45:00,37.98,37.99,37.93,37.97,55800.0,30.3776,30.3856,30.3376,30.3696,55800.0
2012-11-14 12:50:00,37.96,37.98,37.92,37.96,62100.0,30.3616,30.3776,30.3296,30.3616,62100.0
2012-11-14 12:55:00,37.95,37.96,37.88,37.91,71000.0,30.3536,30.3616,30.2976,30.3216,71000.0
2012-11-14 13:00:00,37.92,37.95,37.89,37.92,56300.0,30.3296,30.3536,30.3056,30.3296,56300.0
2012-11-14 13:05:00,37.93,37.93,37.86,37.9,83800.0,30.3376,30.3376,30.2816,30.3136,83800.0
2012-11-14 13:10:00,37.9,37.95,37.9,37.9,93100.0,30.3136,30.3536,30.3136,30.3136,93100.0
2012-11-14 13:15:00,37.9,37.9,37.86,37.89,161700.0,30.3136,30.3136,30.2816,30.3056,161700.0
2012-11-14 13:20:00,37.89,37.89,37.85,37.87,126400.0,30.3056,30.3056,30.2736,30.2896,126400.0
2012-11-14 13:25:00,37.87,38.0,37.86,37.92,186100.0,30.2896,30.3936,30.2816,30.3296,186100.0
2012-11-14 13:30:00,37.93,37.96,37.89,37.89,116700.0,30.3376,30.3616,30.3056,30.3056,116700.0
2012-11-14 13:35:00,37.89,38.02,37.88,37.95,186900.0,30.3056,30.4096,30.2976,30.3536,186900.0
2012-11-14 13:40:00,37.96,38.0,37.92,37.93,107400.0,30.3616,30.3936,30.3296,30.3376,107400.0
2012-11-14 13:45:00,37.93,37.96,37.87,37.96,62900.0,30.3376,30.3616,30.2896,30.3616,62900.0
2012-11-14 13:50:00,37.96,37.99,37.94,37.98,72300.0,30.3616,30.3856,30.3456,30.3776,72300.0
2012-11-14 13:55:00,37.99,38.0,37.96,37.99,92300.0,30.3856,30.3936,30.3616,30.3856,92300.0
2012-11-14 14:00:00,38.0,38.07,37.97,37.98,201600.0,30.3936,30.4496,30.3696,30.3776,201600.0
2012-11-14 14:05:00,37.97,38.04,37.95,37.96,86400.0,30.3696,30.4256,30.3536,30.3616,86400.0
2012-11-14 14:10:00,37.95,37.97,37.78,37.84,139400.0,30.3536,30.3696,30.2177,30.2656,139400.0
2012-11-14 14:15:00,37.83,37.87,37.78,37.8,147900.0,30.2577,30.2896,30.2177,30.2337,147900.0
2012-11-14 14:20:00,37.8,37.85,37.77,37.84,83500.0,30.2337,30.2736,30.2097,30.2656,83500.0
2012-11-14 14:25:00,37.84,37.88,37.79,37.86,54500.0,30.2656,30.2976,30.2257,30.2816,54500.0
2012-11-14 14:30:00,37.85,37.85,37.76,37.8,154100.0,30.2736,30.2736,30.2017,30.2337,154100.0
2012-11-14 14:35:00,37.8,37.82,37.75,37.75,136600.0,30.2337,30.2497,30.1937,30.1937,136600.0
2012-11-14 14:40:00,37.75,37.76,37.63,37.69,168200.0,30.1937,30.2017,30.0977,30.1457,168200.0
2012-11-14 14:45:00,37.68,37.7,37.65,37.65,84600.0,30.1377,30.1537,30.1137,30.1137,84600.0
2012-11-14 14:50:00,37.66,37.68,37.6,37.6,412200.0,30.1217,30.1377,30.0737,30.0737,412200.0
2012-11-14 14:55:00,37.6,37.63,37.57,37.58,129100.0,30.0737,30.0977,30.0497,30.0577,129100.0
2012-11-14 15:00:00,37.58,37.6,37.52,37.53,136200.0,30.0577,30.0737,30.0097,30.0177,136200.0
2012-11-14 15:05:00,37.53,37.53,37.32,37.38,293900.0,30.0177,30.0177,29.8497,29.8977,293900.0
2012-11-14 15:10:00,37.37,37.42,37.34,37.35,318900.0,29.8897,29.9297,29.8657,29.8737,318900.0
2012-11-14 15:15:00,37.34,37.35,37.21,37.25,297700.0,29.8657,29.8737,29.7618,29.7937,297700.0
2012-11-14 15:20:00,37.24,37.26,37.2,37.23,220700.0,29.7858,29.8017,29.7538,29.7778,220700.0
2012-11-14 15:25:00,37.22,37.34,37.22,37.31,182800.0,29.7698,29.8657,29.7698,29.8417,182800.0
2012-11-14 15:30:00,37.3,37.37,37.28,37.34,276400.0,29.8337,29.8897,29.8177,29.8657,276400.0
2012-11-14 15:35:00,37.35,37.45,37.34,37.37,360600.0,29.8737,29.9537,29.8657,29.8897,360600.0
2012-11-14 15:40:00,37.38,37.39,37.32,37.33,352500.0,29.8977,29.9057,29.8497,29.8577,352500.0
2012-11-14 15:45:00,37.33,37.36,37.25,37.29,477600.0,29.8577,29.8817,29.7937,29.8257,477600.0
2012-11-14 15:50:00,37.28,37.3,37.25,37.28,713100.0,29.8177,29.8337,29.7937,29.8177,713100.0
2012-11-14 15:55:00,37.28,37.44,37.27,37.41,1283800.0,29.8177,29.9457,29.8097,29.9217,1283800.0
2012-11-15 09:30:00,37.39,37.42,37.25,37.37,235300.0,29.9057,29.9297,29.7937,29.8897,235300.0
2012-11-15 09:35:00,37.38,37.61,37.31,37.48,252900.0,29.8977,30.0817,29.8417,29.9777,252900.0
2012-11-15 09:40:00,37.48,37.58,37.25,37.27,204900.0,29.9777,30.0577,29.7937,29.8097,204900.0
2012-11-15 09:45:00,37.25,37.31,37.03,37.07,296100.0,29.7937,29.8417,29.6178,29.6498,296100.0
2012-11-15 09:50:00,37.08,37.17,37.02,37.11,196800.0,29.6578,29.7298,29.6098,29.6818,196800.0
2012-11-15 09:55:00,37.1,37.19,37.03,37.08,193800.0,29.6738,29.7458,29.6178,29.6578,193800.0
2012-11-15 10:00:00,37.08,37.27,36.9,37.26,436000.0,29.6578,29.8097,29.5138,29.8017,436000.0
2012-11-15 10:05:00,37.26,37.63,37.19,37.53,226800.0,29.8017,30.0977,29.7458,30.0177,226800.0
2012-11-15 10:10:00,37.54,37.66,37.44,37.5,313800.0,30.0257,30.1217,29.9457,29.9937,313800.0
2012-11-15 10:15:00,37.49,37.58,37.48,37.52,135000.0,29.9857,30.0577,29.9777,30.0097,135000.0
2012-11-15 10:20:00,37.52,37.52,37.41,37.48,114900.0,30.0097,30.0097,29.9217,29.9777,114900.0
2012-11-15 10:25:00,37.47,37.48,37.34,37.4,129700.0,29.9697,29.9777,29.8657,29.9137,129700.0
2012-11-15 10:30:00,37.4,37.5,37.37,37.45,111300.0,29.9137,29.9937,29.8897,29.9537,111300.0
2012-11-15 10:35:00,37.45,37.5,37.39,37.46,99000.0,29.9537,29.9937,29.9057,29.9617,99000.0
2012-11-15 10:40:00,37.46,37.46,37.31,37.31,141600.0,29.9617,29.9617,29.8417,29.8417,141600.0
2012-11-15 10:45:00,37.33,37.41,37.27,37.3,172500.0,29.8577,29.9217,29.8097,29.8337,172500.0
2012-11-15 10:50:00,37.3,37.44,37.3,37.42,127900.0,29.8337,29.9457,29.8337,29.9297,127900.0
2012-11-15 10:55:00,37.41,37.41,37.3,37.32,164900.0,29.9217,29.9217,29.8337,29.8497,164900.0
2012-11-15 11:00:00,37.32,37.38,37.27,37.38,129000.0,29.8497,29.8977,29.8097,29.8977,129000.0
2012-11-15 11:05:00,37.37,37.38,37.21,37.24,174000.0,29.8897,29.8977,29.7618,29.7858,174000.0
2012-11-15 11:10:00,37.25,37.42,37.25,37.42,105100.0,29.7937,29.9297,29.7937,29.9297,105100.0
2012-11-15 11:15:00,37.42,37.44,37.25,37.29,169200.0,29.9297,29.9457,29.7937,29.8257,169200.0
2012-11-15 11:20:00,37.3,37.37,37.27,37.36,63700.0,29.8337,29.8897,29.8097,29.8817,63700.0
2012-11-15 11:25:00,37.37,37.37,37.27,37.27,67400.0,29.8897,29.8897,29.8097,29.8097,67400.0
2012-11-15 11:30:00,37.26,37.29,37.19,37.2,114300.0,29.8017,29.8257,29.7458,29.7538,114300.0
2012-11-15 11:35:00,37.21,37.24,37.15,37.23,73700.0,29.7618,29.7858,29.7138,29.7778,73700.0
2012-11-15 11:40:00,37.25,37.29,37.18,37.19,62200.0,29.7937,29.8257,29.7378,29.7458,62200.0
2012-11-15 11:45:00,37.18,37.18,37.03,37.07,139700.0,29.7378,29.7378,29.6178,29.6498,139700.0
2012-11-15 11:50:00,37.07,37.13,37.03,37.05,79200.0,29.6498,29.6978,29.6178,29.6338,79200.0
2012-11-15 11:55:00,37.05,37.08,37.01,37.05,87300.0,29.6338,29.6578,29.6018,29.6338,87300.0
2012-11-15 12:00:00,37.05,37.06,37.01,37.06,83300.0,29.6338,29.6418,29.6018,29.6418,83300.0
2012-11-15 12:05:00,37.06,37.06,36.99,37.03,111500.0,29.6418,29.6418,29.5858,29.6178,111500.0
2012-11-15 12:10:00,37.03,37.04,36.95,36.95,85500.0,29.6178,29.6258,29.5538,29.5538,85500.0
2012-11-15 12:15:00,36.95,36.98,36.93,36.95,67600.0,29.5538,29.5778,29.5378,29.5538,67600.0
2012-11-15 12:20:00,36.95,36.95,36.9,36.91,87100.0,29.5538,29.5538,29.5138,29.5218,87100.0
2012-11-15 12:25:00,36.9,36.91,36.85,36.91,92600.0,29.5138,29.5218,29.4738,29.5218,92600.0
2012-11-15 12:30:00,36.91,36.91,36.84,36.86,89000.0,29.5218,29.5218,29.4658,29.4818,89000.0
2012-11-15 12:35:00,36.87,37.02,36.87,37.01,120300.0,29.4898,29.6098,29.4898,29.6018,120300.0
2012-11-15 12:40:00,37.02,37.05,37.01,37.02,64800.0,29.6098,29.6338,29.6018,29.6098,64800.0
2012-11-15 12:45:00,37.02,37.07,36.98,37.05,95900.0,29.6098,29.6498,29.5778,29.6338,95900.0
2012-11-15 12:50:00,37.04,37.07,36.98,37.01,75300.0,29.6258,29.6498,29.5778,29.6018,75300.0
2012-11-15 12:55:00,37.01,37.01,36.93,36.93,230900.0,29.6018,29.6018,29.5378,29.5378,230900.0
2012-11-15 13:00:00,36.94,37.0,36.91,36.91,104000.0,29.5458,29.5938,29.5218,29.5218,104000.0
2012-11-15 13:05:00,36.91,37.05,36.87,37.05,113900.0,29.5218,29.6338,29.4898,29.6338,113900.0
2012-11-15 13:10:00,37.04,37.13,37.04,37.11,127400.0,29.6258,29.6978,29.6258,29.6818,127400.0
2012-11-15 13:15:00,37.11,37.2,37.1,37.19,85300.0,29.6818,29.7538,29.6738,29.7458,85300.0
2012-11-15 13:20:00,37.18,37.31,37.18,37.3,140700.0,29.7378,29.8417,29.7378,29.8337,140700.0
2012-11-15 13:25:00,37.3,37.35,37.26,37.32,81000.0,29.8337,29.8737,29.8017,29.8497,81000.0
2012-11-15 13:30:00,37.32,37.35,37.22,37.23,94700.0,29.8497,29.8737,29.7698,29.7778,94700.0
2012-11-15 13:35:00,37.24,37.3,37.2,37.28,81000.0,29.7858,29.8337,29.7538,29.8177,81000.0
2012-11-15 13:40:00,37.29,37.43,37.29,37.42,116700.0,29.8257,29.9377,29.8257,29.9297,116700.0
2012-11-15 13:45:00,37.43,37.48,37.42,37.45,72400.0,29.9377,29.9777,29.9297,29.9537,72400.0
2012-11-15 13:50:00,37.45,37.57,37.45,37.53,154400.0,29.9537,30.0497,29.9537,30.0177,154400.0
2012-11-15 13:55:00,37.52,37.53,37.42,37.42,77100.0,30.0097,30.0177,29.9297,29.9297,77100.0
2012-11-15 14:00:00,37.42,37.46,37.31,37.34,126400.0,29.9297,29.9617,29.8417,29.8657,126400.0
2012-11-15 14:05:00,37.35,37.4,37.27,37.28,85700.0,29.8737,29.9137,29.8097,29.8177,85700.0
2012-11-15 14:10:00,37.28,37.37,37.26,37.33,94400.0,29.8177,29.8897,29.8017,29.8577,94400.0
2012-11-15 14:15:00,37.32,37.32,37.24,37.3,88700.0,29.8497,29.8497,29.7858,29.8337,88700.0
2012-11-15 14:20:00,37.29,37.35,37.23,37.35,64200.0,29.8257,29.8737,29.7778,29.8737,64200.0
2012-11-15 14:25:00,37.35,37.38,37.26,37.33,79500.0,29.8737,29.8977,29.8017,29.8577,79500.0
2012-11-15 14:30:00,37.34,37.34,37.23,37.26,66200.0,29.8657,29.8657,29.7778,29.8017,66200.0
2012-11-15 14:35:00,37.25,37.27,37.19,37.2,57200.0,29.7937,29.8097,29.7458,29.7538,57200.0
2012-11-15 14:40:00,37.21,37.36,37.21,37.3,69900.0,29.7618,29.8817,29.7618,29.8337,69900.0
2012-11-15 14:45:00,37.3,37.33,37.24,37.3,84600.0,29.8337,29.8577,29.7858,29.8337,84600.0
2012-11-15 14:50:00,37.31,37.38,37.28,37.37,82400.0,29.8417,29.8977,29.8177,29.8897,82400.0
2012-11-15 14:55:00,37.37,37.41,37.35,37.36,60000.0,29.8897,29.9217,29.8737,29.8817,60000.0
2012-11-15 15:00:00,37.36,37.37,37.15,37.19,138700.0,29.8817,29.8897,29.7138,29.7458,138700.0
2012-11-15 15:05:00,37.18,37.19,37.06,37.15,119800.0,29.7378,29.7458,29.6418,29.7138,119800.0
2012-11-15 15:10:00,37.14,37.17,37.11,37.11,87000.0,29.7058,29.7298,29.6818,29.6818,87000.0
2012-11-15 15:15:00,37.11,37.22,37.11,37.16,83000.0,29.6818,29.7698,29.6818,29.7218,83000.0
2012-11-15 15:20:00,37.17,37.2,37.13,37.13,104700.0,29.7298,29.7538,29.6978,29.6978,104700.0
2012-11-15 15:25:00,37.13,37.19,37.09,37.12,90400.0,29.6978,29.7458,29.6658,29.6898,90400.0
2012-11-15 15:30:00,37.11,37.17,37.09,37.14,124700.0,29.6818,29.7298,29.6658,29.7058,124700.0
2012-11-15 15:35:00,37.15,37.25,37.14,37.24,198900.0,29.7138,29.7937,29.7058,29.7858,198900.0
2012-11-15 15:40:00,37.25,37.34,37.24,37.29,180800.0,29.7937,29.8657,29.7858,29.8257,180800.0
2012-11-15 15:45:00,37.3,37.38,37.26,37.29,286800.0,29.8337,29.8977,29.8017,29.8257,286800.0
2012-11-15 15:50:00,37.3,37.3,37.24,37.24,246600.0,29.8337,29.8337,29.7858,29.7858,246600.0
2012-11-15 15:55:00,37.24,37.31,37.24,37.28,514000.0,29.7858,29.8417,29.7858,29.8177,514000.0
2012-11-16 09:30:00,37.08,37.28,36.84,36.91,950300.0,29.6578,29.8177,29.4658,29.5218,950300.0
2012-11-16 09:35:00,36.91,36.96,36.85,36.94,192400.0,29.5218,29.5618,29.4738,29.5458,192400.0
2012-11-16 09:40:00,36.94,36.95,36.78,36.83,233100.0,29.5458,29.5538,29.4178,29.4578,233100.0
2012-11-16 09:45:00,36.84,37.08,36.81,36.95,279000.0,29.4658,29.6578,29.4418,29.5538,279000.0
2012-11-16 09:50:00,36.96,37.05,36.86,36.89,227700.0,29.5618,29.6338,29.4818,29.5058,227700.0
2012-11-16 09:55:00,36.89,36.89,36.7,36.71,298400.0,29.5058,29.5058,29.3538,29.3618,298400.0
2012-11-16 10:00:00,36.71,36.81,36.65,36.75,272400.0,29.3618,29.4418,29.3138,29.3938,272400.0
2012-11-16 10:05:00,36.77,36.88,36.69,36.86,228400.0,29.4098,29.4978,29.3458,29.4818,228400.0
2012-11-16 10:10:00,36.87,36.88,36.66,36.76,178000.0,29.4898,29.4978,29.3218,29.4018,178000.0
2012-11-16 10:15:00,36.76,36.84,36.67,36.76,304800.0,29.4018,29.4658,29.3298,29.4018,304800.0
2012-11-16 10:20:00,36.76,36.79,36.65,36.66,247000.0,29.4018,29.4258,29.3138,29.3218,247000.0
2012-11-16 10:25:00,36.66,36.74,36.63,36.66,163800.0,29.3218,29.3858,29.2979,29.3218,163800.0
2012-11-16 10:30:00,36.67,36.73,36.6,36.62,166800.0,29.3298,29.3778,29.2739,29.2899,166800.0
2012-11-16 10:35:00,36.61,36.74,36.56,36.68,247300.0,29.2819,29.3858,29.2419,29.3378,247300.0
2012-11-16 10:40:00,36.68,36.8,36.67,36.74,153500.0,29.3378,29.4338,29.3298,29.3858,153500.0
2012-11-16 10:45:00,36.74,36.74,36.57,36.62,454000.0,29.3858,29.3858,29.2499,29.2899,454000.0
2012-11-16 10:50:00,36.62,36.7,36.59,36.65,148100.0,29.2899,29.3538,29.2659,29.3138,148100.0
2012-11-16 10:55:00,36.65,36.7,36.56,36.57,118800.0,29.3138,29.3538,29.2419,29.2499,118800.0
2012-11-16 11:00:00,36.58,36.6,36.52,36.59,228700.0,29.2579,29.2739,29.2099,29.2659,228700.0
2012-11-16 11:05:00,36.59,36.64,36.56,36.57,116600.0,29.2659,29.3059,29.2419,29.2499,116600.0
2012-11-16 11:10:00,36.57,36.63,36.57,36.61,686200.0,29.2499,29.2979,29.2499,29.2819,686200.0
2012-11-16 11:15:00,36.61,36.62,36.55,36.57,275600.0,29.2819,29.2899,29.2339,29.2499,275600.0
2012-11-16 11:20:00,36.57,36.61,36.55,36.59,213800.0,29.2499,29.2819,29.2339,29.2659,213800.0
2012-11-16 11:25:00,36.58,36.63,36.5,36.56,335600.0,29.2579,29.2979,29.1939,29.2419,335600.0
2012-11-16 11:30:00,36.57,36.57,36.52,36.55,136600.0,29.2499,29.2499,29.2099,29.2339,136600.0
2012-11-16 11:35:00,36.54,36.62,36.53,36.57,146100.0,29.2259,29.2899,29.2179,29.2499,146100.0
2012-11-16 11:40:00,36.57,36.67,36.45,36.58,1009700.0,29.2499,29.3298,29.1539,29.2579,1009700.0
2012-11-16 11:45:00,36.58,36.69,36.46,36.68,758400.0,29.2579,29.3458,29.1619,29.3378,758400.0
2012-11-16 11:50:00,36.67,36.85,36.67,36.76,523800.0,29.3298,29.4738,29.3298,29.4018,523800.0
2012-11-16 11:55:00,36.76,36.95,36.71,36.92,466200.0,29.4018,29.5538,29.3618,29.5298,466200.0
2012-11-16 12:00:00,36.93,37.0,36.88,36.91,321800.0,29.5378,29.5938,29.4978,29.5218,321800.0
2012-11-16 12:05:00,36.91,36.93,36.64,36.73,416300.0,29.5218,29.5378,29.3059,29.3778,416300.0
2012-11-16 12:10:00,36.72,36.76,36.64,36.69,346100.0,29.3698,29.4018,29.3059,29.3458,346100.0
2012-11-16 12:15:00,36.69,36.71,36.57,36.63,168200.0,29.3458,29.3618,29.2499,29.2979,168200.0
2012-11-16 12:20:00,36.63,36.65,36.54,36.61,163800.0,29.2979,29.3138,29.2259,29.2819,163800.0
2012-11-16 12:25:00,36.61,36.77,36.61,36.75,190300.0,29.2819,29.4098,29.2819,29.3938,190300.0
2012-11-16 12:30:00,36.74,36.99,36.73,36.98,292600.0,29.3858,29.5858,29.3778,29.5778,292600.0
2012-11-16 12:35:00,36.98,37.02,36.89,36.95,201600.0,29.5778,29.6098,29.5058,29.5538,201600.0
2012-11-16 12:40:00,36.95,36.99,36.89,36.9,204800.0,29.5538,29.5858,29.5058,29.5138,204800.0
2012-11-16 12:45:00,36.9,36.93,36.85,36.91,188500.0,29.5138,29.5378,29.4738,29.5218,188500.0
2012-11-16 12:50:00,36.92,36.93,36.79,36.8,176100.0,29.5298,29.5378,29.4258,29.4338,176100.0
2012-11-16 12:55:00,36.81,36.84,36.73,36.74,187000.0,29.4418,29.4658,29.3778,29.3858,187000.0
2012-11-16 13:00:00,36.73,36.74,36.59,36.59,227100.0,29.3778,29.3858,29.2659,29.2659,227100.0
2012-11-16 13:05:00,36.59,36.72,36.59,36.72,118700.0,29.2659,29.3698,29.2659,29.3698,118700.0
2012-11-16 13:10:00,36.7,36.76,36.6,36.62,175500.0,29.3538,29.4018,29.2739,29.2899,175500.0
2012-11-16 13:15:00,36.62,36.63,36.43,36.44,196100.0,29.2899,29.2979,29.1379,29.1459,196100.0
2012-11-16 13:20:00,36.43,36.53,36.42,36.53,123400.0,29.1379,29.2179,29.1299,29.2179,123400.0
2012-11-16 13:25:00,36.53,36.63,36.53,36.59,84200.0,29.2179,29.2979,29.2179,29.2659,84200.0
2012-11-16 13:30:00,36.59,36.62,36.49,36.5,102600.0,29.2659,29.2899,29.1859,29.1939,102600.0
2012-11-16 13:35:00,36.5,36.5,36.42,36.45,142300.0,29.1939,29.1939,29.1299,29.1539,142300.0
2012-11-16 13:40:00,36.44,36.51,36.43,36.5,56300.0,29.1459,29.2019,29.1379,29.1939,56300.0
2012-11-16 13:45:00,36.51,36.59,36.48,36.57,156900.0,29.2019,29.2659,29.1779,29.2499,156900.0
2012-11-16 13:50:00,36.56,36.64,36.55,36.61,88000.0,29.2419,29.3059,29.2339,29.2819,88000.0
2012-11-16 13:55:00,36.62,36.75,36.59,36.73,181600.0,29.2899,29.3938,29.2659,29.3778,181600.0
2012-11-16 14:00:00,36.72,36.76,36.67,36.67,145200.0,29.3698,29.4018,29.3298,29.3298,145200.0
2012-11-16 14:05:00,36.67,36.69,36.58,36.63,203900.0,29.3298,29.3458,29.2579,29.2979,203900.0
2012-11-16 14:10:00,36.62,36.63,36.52,36.56,173800.0,29.2899,29.2979,29.2099,29.2419,173800.0
2012-11-16 14:15:00,36.56,36.57,36.48,36.5,113100.0,29.2419,29.2499,29.1779,29.1939,113100.0
2012-11-16 14:20:00,36.5,36.51,36.42,36.45,199600.0,29.1939,29.2019,29.1299,29.1539,199600.0
2012-11-16 14:25:00,36.45,36.47,36.43,36.44,107000.0,29.1539,29.1699,29.1379,29.1459,107000.0
2012-11-16 14:30:00,36.45,36.46,36.36,36.39,217300.0,29.1539,29.1619,29.0819,29.1059,217300.0
2012-11-16 14:35:00,36.4,36.43,36.37,36.42,102700.0,29.1139,29.1379,29.0899,29.1299,102700.0
2012-11-16 14:40:00,36.43,36.49,36.42,36.45,219400.0,29.1379,29.1859,29.1299,29.1539,219400.0
2012-11-16 14:45:00,36.44,36.58,36.44,36.56,184900.0,29.1459,29.2579,29.1459,29.2419,184900.0
2012-11-16 14:50:00,36.55,36.62,36.54,36.59,144800.0,29.2339,29.2899,29.2259,29.2659,144800.0
2012-11-16 14:55:00,36.59,36.67,36.58,36.62,124000.0,29.2659,29.3298,29.2579,29.2899,124000.0
2012-11-16 15:00:00,36.62,36.66,36.59,36.62,170700.0,29.2899,29.3218,29.2659,29.2899,170700.0
2012-11-16 15:05:00,36.62,36.73,36.62,36.71,148100.0,29.2899,29.3778,29.2899,29.3618,148100.0
2012-11-16 15:10:00,36.71,36.72,36.65,36.72,266700.0,29.3618,29.3698,29.3138,29.3698,266700.0
2012-11-16 15:15:00,36.72,36.76,36.71,36.72,211800.0,29.3698,29.4018,29.3618,29.3698,211800.0
2012-11-16 15:20:00,36.71,36.79,36.69,36.78,227900.0,29.3618,29.4258,29.3458,29.4178,227900.0
2012-11-16 15:25:00,36.78,36.8,36.7,36.75,207000.0,29.4178,29.4338,29.3538,29.3938,207000.0
2012-11-16 15:30:00,36.74,36.83,36.73,36.82,231500.0,29.3858,29.4578,29.3778,29.4498,231500.0
2012-11-16 15:35:00,36.82,36.88,36.77,36.85,176000.0,29.4498,29.4978,29.4098,29.4738,176000.0
2012-11-16 15:40:00,36.85,36.9,36.84,36.88,240900.0,29.4738,29.5138,29.4658,29.4978,240900.0
2012-11-16 15:45:00,36.88,36.9,36.73,36.75,368600.0,29.4978,29.5138,29.3778,29.3938,368600.0
2012-11-16 15:50:00,36.74,36.8,36.69,36.75,789000.0,29.3858,29.4338,29.3458,29.3938,789000.0
2012-11-16 15:55:00,36.75,36.83,36.73,36.8,1147400.0,29.3938,29.4578,29.3778,29.4338,1147400.0
2012-11-19 09:30:00,37.8,37.89,37.6,37.86,557700.0,30.2337,30.3056,30.0737,30.2816,557700.0
2012-11-19 09:35:00,37.86,37.86,37.56,37.77,335100.0,30.2816,30.2816,30.0417,30.2097,335100.0
2012-11-19 09:40:00,37.77,37.88,37.7,37.81,298400.0,30.2097,30.2976,30.1537,30.2417,298400.0
2012-11-19 09:45:00,37.82,37.82,37.66,37.74,192300.0,30.2497,30.2497,30.1217,30.1857,192300.0
2012-11-19 09:50:00,37.74,37.84,37.68,37.81,333800.0,30.1857,30.2656,30.1377,30.2417,333800.0
2012-11-19 09:55:00,37.82,37.93,37.81,37.89,191100.0,30.2497,30.3376,30.2417,30.3056,191100.0
2012-11-19 10:00:00,37.9,37.95,37.84,37.92,173100.0,30.3136,30.3536,30.2656,30.3296,173100.0
2012-11-19 10:05:00,37.92,37.97,37.82,37.82,262500.0,30.3296,30.3696,30.2497,30.2497,262500.0
2012-11-19 10:10:00,37.81,37.87,37.63,37.64,495500.0,30.2417,30.2896,30.0977,30.1057,495500.0
2012-11-19 10:15:00,37.65,37.77,37.62,37.75,206200.0,30.1137,30.2097,30.0897,30.1937,206200.0
2012-11-19 10:20:00,37.75,37.9,37.75,37.82,176300.0,30.1937,30.3136,30.1937,30.2497,176300.0
2012-11-19 10:25:00,37.83,37.89,37.72,37.73,185100.0,30.2577,30.3056,30.1697,30.1777,185100.0
2012-11-19 10:30:00,37.73,37.85,37.73,37.82,100300.0,30.1777,30.2736,30.1777,30.2497,100300.0
2012-11-19 10:35:00,37.83,37.92,37.78,37.88,142600.0,30.2577,30.3296,30.2177,30.2976,142600.0
2012-11-19 10:40:00,37.87,37.97,37.86,37.91,151500.0,30.2896,30.3696,30.2816,30.3216,151500.0
2012-11-19 10:45:00,37.91,37.99,37.89,37.98,136500.0,30.3216,30.3856,30.3056,30.3776,136500.0
2012-11-19 10:50:00,37.98,38.01,37.88,37.89,238700.0,30.3776,30.4016,30.2976,30.3056,238700.0
2012-11-19 10:55:00,37.89,37.89,37.8,37.81,213200.0,30.3056,30.3056,30.2337,30.2417,213200.0
2012-11-19 11:00:00,37.82,37.86,37.8,37.86,211200.0,30.2497,30.2816,30.2337,30.2816,211200.0
2012-11-19 11:05:00,37.86,37.92,37.86,37.9,191800.0,30.2816,30.3296,30.2816,30.3136,191800.0
2012-11-19 11:10:00,37.89,37.94,37.88,37.92,195300.0,30.3056,30.3456,30.2976,30.3296,195300.0
2012-11-19 11:15:00,37.92,38.0,37.92,37.98,235400.0,30.3296,30.3936,30.3296,30.3776,235400.0
2012-11-19 11:20:00,37.98,38.01,37.94,37.97,221100.0,30.3776,30.4016,30.3456,30.3696,221100.0
2012-11-19 11:25:00,37.98,38.07,37.97,38.06,198400.0,30.3776,30.4496,30.3696,30.4416,198400.0
2012-11-19 11:30:00,38.07,38.08,37.94,37.95,186200.0,30.4496,30.4576,30.3456,30.3536,186200.0
2012-11-19 11:35:00,37.95,37.98,37.94,37.97,69200.0,30.3536,30.3776,30.3456,30.3696,69200.0
2012-11-19 11:40:00,37.98,38.02,37.97,38.0,143300.0,30.3776,30.4096,30.3696,30.3936,143300.0
2012-11-19 11:45:00,38.01,38.02,37.91,37.92,106400.0,30.4016,30.4096,30.3216,30.3296,106400.0
2012-11-19 11:50:00,37.93,37.96,37.91,37.96,92300.0,30.3376,30.3616,30.3216,30.3616,92300.0
2012-11-19 11:55:00,37.96,37.98,37.93,37.94,72700.0,30.3616,30.3776,30.3376,30.3456,72700.0
2012-11-19 12:00:00,37.93,37.94,37.86,37.94,115200.0,30.3376,30.3456,30.2816,30.3456,115200.0
2012-11-19 12:05:00,37.94,38.01,37.93,38.01,243000.0,30.3456,30.4016,30.3376,30.4016,243000.0
2012-11-19 12:10:00,38.01,38.04,38.0,38.03,58300.0,30.4016,30.4256,30.3936,30.4176,58300.0
2012-11-19 12:15:00,38.03,38.05,38.0,38.05,73600.0,30.4176,30.4336,30.3936,30.4336,73600.0
2012-11-19 12:20:00,38.05,38.12,38.03,38.09,124400.0,30.4336,30.4896,30.4176,30.4656,124400.0
2012-11-19 12:25:00,38.08,38.09,38.03,38.04,111400.0,30.4576,30.4656,30.4176,30.4256,111400.0
2012-11-19 12:30:00,38.04,38.08,37.98,38.0,131500.0,30.4256,30.4576,30.3776,30.3936,131500.0
2012-11-19 12:35:00,38.0,38.07,38.0,38.05,112600.0,30.3936,30.4496,30.3936,30.4336,112600.0
2012-11-19 12:40:00,38.05,38.1,38.05,38.09,60700.0,30.4336,30.4736,30.4336,30.4656,60700.0
2012-11-19 12:45:00,38.09,38.09,38.01,38.03,71500.0,30.4656,30.4656,30.4016,30.4176,71500.0
2012-11-19 12:50:00,38.02,38.09,38.01,38.08,65700.0,30.4096,30.4656,30.4016,30.4576,65700.0
2012-11-19 12:55:00,38.08,38.12,38.07,38.1,42400.0,30.4576,30.4896,30.4496,30.4736,42400.0
2012-11-19 13:00:00,38.11,38.19,38.09,38.18,88100.0,30.4816,30.5456,30.4656,30.5376,88100.0
2012-11-19 13:05:00,38.19,38.2,38.16,38.17,89900.0,30.5456,30.5536,30.5216,30.5296,89900.0
2012-11-19 13:10:00,38.17,38.2,38.16,38.17,69700.0,30.5296,30.5536,30.5216,30.5296,69700.0
2012-11-19 13:15:00,38.16,38.16,38.07,38.07,119100.0,30.5216,30.5216,30.4496,30.4496,119100.0
2012-11-19 13:20:00,38.07,38.08,38.01,38.01,147200.0,30.4496,30.4576,30.4016,30.4016,147200.0
2012-11-19 13:25:00,38.01,38.03,38.0,38.03,50600.0,30.4016,30.4176,30.3936,30.4176,50600.0
2012-11-19 13:30:00,38.02,38.04,37.96,38.04,100000.0,30.4096,30.4256,30.3616,30.4256,100000.0
2012-11-19 13:35:00,38.04,38.06,38.0,38.0,55000.0,30.4256,30.4416,30.3936,30.3936,55000.0
2012-11-19 13:40:00,38.0,38.06,38.0,38.05,47200.0,30.3936,30.4416,30.3936,30.4336,47200.0
2012-11-19 13:45:00,38.05,38.09,38.03,38.08,54300.0,30.4336,30.4656,30.4176,30.4576,54300.0
2012-11-19 13:50:00,38.09,38.09,38.06,38.09,35100.0,30.4656,30.4656,30.4416,30.4656,35100.0
2012-11-19 13:55:00,38.09,38.12,38.06,38.07,55300.0,30.4656,30.4896,30.4416,30.4496,55300.0
2012-11-19 14:00:00,38.07,38.11,38.07,38.09,608900.0,30.4496,30.4816,30.4496,30.4656,608900.0
2012-11-19 14:05:00,38.09,38.13,38.08,38.12,56700.0,30.4656,30.4976,30.4576,30.4896,56700.0
2012-11-19 14:10:00,38.12,38.17,38.11,38.17,39100.0,30.4896,30.5296,30.4816,30.5296,39100.0
2012-11-19 14:15:00,38.17,38.2,38.16,38.16,108800.0,30.5296,30.5536,30.5216,30.5216,108800.0
2012-11-19 14:20:00,38.17,38.2,38.15,38.18,67200.0,30.5296,30.5536,30.5136,30.5376,67200.0
2012-11-19 14:25:00,38.18,38.19,38.15,38.18,46900.0,30.5376,30.5456,30.5136,30.5376,46900.0
2012-11-19 14:30:00,38.18,38.19,38.16,38.19,72600.0,30.5376,30.5456,30.5216,30.5456,72600.0
2012-11-19 14:35:00,38.19,38.19,38.14,38.16,67800.0,30.5456,30.5456,30.5056,30.5216,67800.0
2012-11-19 14:40:00,38.16,38.24,38.14,38.22,120000.0,30.5216,30.5856,30.5056,30.5696,120000.0
2012-11-19 14:45:00,38.22,38.28,38.2,38.27,105100.0,30.5696,30.6176,30.5536,30.6096,105100.0
2012-11-19 14:50:00,38.26,38.27,38.21,38.24,80000.0,30.6016,30.6096,30.5616,30.5856,80000.0
2012-11-19 14:55:00,38.24,38.32,38.23,38.32,97200.0,30.5856,30.6496,30.5776,30.6496,97200.0
2012-11-19 15:00:00,38.31,38.31,38.23,38.26,125000.0,30.6416,30.6416,30.5776,30.6016,125000.0
2012-11-19 15:05:00,38.26,38.29,38.25,38.27,202900.0,30.6016,30.6256,30.5936,30.6096,202900.0
2012-11-19 15:10:00,38.27,38.31,38.26,38.26,583500.0,30.6096,30.6416,30.6016,30.6016,583500.0
2012-11-19 15:15:00,38.26,38.31,38.25,38.27,119800.0,30.6016,30.6416,30.5936,30.6096,119800.0
2012-11-19 15:20:00,38.26,38.33,38.26,38.3,278800.0,30.6016,30.6576,30.6016,30.6336,278800.0
2012-11-19 15:25:00,38.3,38.33,38.25,38.28,438800.0,30.6336,30.6576,30.5936,30.6176,438800.0
2012-11-19 15:30:00,38.28,38.32,38.25,38.27,683400.0,30.6176,30.6496,30.5936,30.6096,683400.0
2012-11-19 15:35:00,38.27,38.3,38.24,38.28,435800.0,30.6096,30.6336,30.5856,30.6176,435800.0
2012-11-19 15:40:00,38.28,38.29,38.23,38.29,361000.0,30.6176,30.6256,30.5776,30.6256,361000.0
2012-11-19 15:45:00,38.28,38.29,38.23,38.23,672600.0,30.6176,30.6256,30.5776,30.5776,672600.0
2012-11-19 15:50:00,38.23,38.31,38.23,38.3,302800.0,30.5776,30.6416,30.5776,30.6336,302800.0
2012-11-19 15:55:00,38.31,38.33,38.26,38.32,812700.0,30.6416,30.6576,30.6016,30.6496,812700.0
2012-11-20 09:30:00,37.97,38.0,37.77,37.87,236100.0,30.3696,30.3936,30.2097,30.2896,236100.0
2012-11-20 09:35:00,37.84,38.16,37.81,38.09,171200.0,30.2656,30.5216,30.2417,30.4656,171200.0
2012-11-20 09:40:00,38.1,38.1,37.82,37.91,243900.0,30.4736,30.4736,30.2497,30.3216,243900.0
2012-11-20 09:45:00,37.91,38.13,37.9,38.13,257500.0,30.3216,30.4976,30.3136,30.4976,257500.0
2012-11-20 09:50:00,38.13,38.13,38.01,38.03,138300.0,30.4976,30.4976,30.4016,30.4176,138300.0
2012-11-20 09:55:00,38.03,38.1,37.97,38.09,160300.0,30.4176,30.4736,30.3696,30.4656,160300.0
2012-11-20 10:00:00,38.1,38.15,37.98,38.08,139200.0,30.4736,30.5136,30.3776,30.4576,139200.0
2012-11-20 10:05:00,38.08,38.09,37.96,38.07,95900.0,30.4576,30.4656,30.3616,30.4496,95900.0
2012-11-20 10:10:00,38.07,38.24,38.05,38.22,101800.0,30.4496,30.5856,30.4336,30.5696,101800.0
2012-11-20 10:15:00,38.22,38.27,38.15,38.25,425500.0,30.5696,30.6096,30.5136,30.5936,425500.0
2012-11-20 10:20:00,38.24,38.27,38.15,38.21,306600.0,30.5856,30.6096,30.5136,30.5616,306600.0
2012-11-20 10:25:00,38.21,38.26,38.18,38.22,66600.0,30.5616,30.6016,30.5376,30.5696,66600.0
2012-11-20 10:30:00,38.22,38.25,38.15,38.24,74900.0,30.5696,30.5936,30.5136,30.5856,74900.0
2012-11-20 10:35:00,38.23,38.26,38.18,38.24,319900.0,30.5776,30.6016,30.5376,30.5856,319900.0
2012-11-20 10:40:00,38.24,38.26,38.2,38.23,181800.0,30.5856,30.6016,30.5536,30.5776,181800.0
2012-11-20 10:45:00,38.23,38.33,38.21,38.33,197700.0,30.5776,30.6576,30.5616,30.6576,197700.0
2012-11-20 10:50:00,38.33,38.36,38.27,38.35,294600.0,30.6576,30.6816,30.6096,30.6736,294600.0
2012-11-20 10:55:00,38.35,38.39,38.33,38.34,539400.0,30.6736,30.7056,30.6576,30.6656,539400.0
2012-11-20 11:00:00,38.34,38.34,38.25,38.33,127800.0,30.6656,30.6656,30.5936,30.6576,127800.0
2012-11-20 11:05:00,38.33,38.41,38.33,38.38,170500.0,30.6576,30.7216,30.6576,30.6976,170500.0
2012-11-20 11:10:00,38.38,38.52,38.37,38.52,354200.0,30.6976,30.8095,30.6896,30.8095,354200.0
2012-11-20 11:15:00,38.52,38.62,38.52,38.61,231300.0,30.8095,30.8895,30.8095,30.8815,231300.0
2012-11-20 11:20:00,38.6,38.77,38.6,38.76,333800.0,30.8735,31.0095,30.8735,31.0015,333800.0
2012-11-20 11:25:00,38.75,38.78,38.7,38.76,267100.0,30.9935,31.0175,30.9535,31.0015,267100.0
2012-11-20 11:30:00,38.77,38.82,38.76,38.8,173300.0,31.0095,31.0495,31.0015,31.0335,173300.0
2012-11-20 11:35:00,38.8,38.82,38.69,38.72,206100.0,31.0335,31.0495,30.9455,30.9695,206100.0
2012-11-20 11:40:00,38.72,38.9,38.72,38.89,420700.0,30.9695,31.1135,30.9695,31.1055,420700.0
2012-11-20 11:45:00,38.89,38.89,38.78,38.82,181700.0,31.1055,31.1055,31.0175,31.0495,181700.0
2012-11-20 11:50:00,38.81,38.85,38.77,38.82,608200.0,31.0415,31.0735,31.0095,31.0495,608200.0
2012-11-20 11:55:00,38.82,38.86,38.75,38.78,175800.0,31.0495,31.0815,30.9935,31.0175,175800.0
2012-11-20 12:00:00,38.78,38.81,38.72,38.72,252300.0,31.0175,31.0415,30.9695,30.9695,252300.0
2012-11-20 12:05:00,38.73,38.73,38.63,38.67,206000.0,30.9775,30.9775,30.8975,30.9295,206000.0
2012-11-20 12:10:00,38.67,38.68,38.62,38.64,67000.0,30.9295,30.9375,30.8895,30.9055,67000.0
2012-11-20 12:15:00,38.63,38.63,38.51,38.51,97600.0,30.8975,30.8975,30.8015,30.8015,97600.0
2012-11-20 12:20:00,38.51,38.6,38.49,38.57,120700.0,30.8015,30.8735,30.7855,30.8495,120700.0
2012-11-20 12:25:00,38.57,38.59,38.44,38.5,135600.0,30.8495,30.8655,30.7455,30.7935,135600.0
2012-11-20 12:30:00,38.49,38.5,38.42,38.43,84200.0,30.7855,30.7935,30.7296,30.7376,84200.0
2012-11-20 12:35:00,38.42,38.48,38.41,38.45,53200.0,30.7296,30.7775,30.7216,30.7535,53200.0
2012-11-20 12:40:00,38.45,38.52,38.41,38.51,296400.0,30.7535,30.8095,30.7216,30.8015,296400.0
2012-11-20 12:45:00,38.51,38.51,38.47,38.5,247200.0,30.8015,30.8015,30.7695,30.7935,247200.0
2012-11-20 12:50:00,38.5,38.5,38.45,38.46,201600.0,30.7935,30.7935,30.7535,30.7615,201600.0
2012-11-20 12:55:00,38.46,38.47,38.41,38.45,142700.0,30.7615,30.7695,30.7216,30.7535,142700.0
2012-11-20 13:00:00,38.45,38.47,38.34,38.38,95800.0,30.7535,30.7695,30.6656,30.6976,95800.0
2012-11-20 13:05:00,38.38,38.4,38.33,38.33,61100.0,30.6976,30.7136,30.6576,30.6576,61100.0
2012-11-20 13:10:00,38.32,38.33,38.2,38.3,197600.0,30.6496,30.6576,30.5536,30.6336,197600.0
2012-11-20 13:15:00,38.29,38.4,38.28,38.33,140300.0,30.6256,30.7136,30.6176,30.6576,140300.0
2012-11-20 13:20:00,38.33,38.35,38.28,38.31,354600.0,30.6576,30.6736,30.6176,30.6416,354600.0
2012-11-20 13:25:00,38.31,38.31,38.09,38.11,211100.0,30.6416,30.6416,30.4656,30.4816,211100.0
2012-11-20 13:30:00,38.11,38.16,38.1,38.12,101000.0,30.4816,30.5216,30.4736,30.4896,101000.0
2012-11-20 13:35:00,38.13,38.23,38.11,38.18,126900.0,30.4976,30.5776,30.4816,30.5376,126900.0
2012-11-20 13:40:00,38.18,38.19,38.1,38.14,93100.0,30.5376,30.5456,30.4736,30.5056,93100.0
2012-11-20 13:45:00,38.13,38.21,38.11,38.2,75300.0,30.4976,30.5616,30.4816,30.5536,75300.0
2012-11-20 13:50:00,38.2,38.23,38.18,38.23,40300.0,30.5536,30.5776,30.5376,30.5776,40300.0
2012-11-20 13:55:00,38.23,38.26,38.18,38.22,51500.0,30.5776,30.6016,30.5376,30.5696,51500.0
2012-11-20 14:00:00,38.22,38.22,38.16,38.17,75700.0,30.5696,30.5696,30.5216,30.5296,75700.0
2012-11-20 14:05:00,38.17,38.18,38.13,38.14,112600.0,30.5296,30.5376,30.4976,30.5056,112600.0
2012-11-20 14:10:00,38.14,38.23,38.13,38.22,162900.0,30.5056,30.5776,30.4976,30.5696,162900.0
2012-11-20 14:15:00,38.23,38.26,38.18,38.18,92000.0,30.5776,30.6016,30.5376,30.5376,92000.0
2012-11-20 14:20:00,38.18,38.25,38.16,38.23,55800.0,30.5376,30.5936,30.5216,30.5776,55800.0
2012-11-20 14:25:00,38.23,38.32,38.23,38.29,90800.0,30.5776,30.6496,30.5776,30.6256,90800.0
2012-11-20 14:30:00,38.29,38.3,38.23,38.25,59500.0,30.6256,30.6336,30.5776,30.5936,59500.0
2012-11-20 14:35:00,38.25,38.26,38.16,38.19,99800.0,30.5936,30.6016,30.5216,30.5456,99800.0
2012-11-20 14:40:00,38.18,38.23,38.17,38.17,40000.0,30.5376,30.5776,30.5296,30.5296,40000.0
2012-11-20 14:45:00,38.17,38.29,38.17,38.23,56800.0,30.5296,30.6256,30.5296,30.5776,56800.0
2012-11-20 14:50:00,38.23,38.27,38.21,38.26,116500.0,30.5776,30.6096,30.5616,30.6016,116500.0
2012-11-20 14:55:00,38.27,38.27,38.22,38.26,33300.0,30.6096,30.6096,30.5696,30.6016,33300.0
2012-11-20 15:00:00,38.26,38.3,38.22,38.3,72900.0,30.6016,30.6336,30.5696,30.6336,72900.0
2012-11-20 15:05:00,38.3,38.33,38.27,38.32,84600.0,30.6336,30.6576,30.6096,30.6496,84600.0
2012-11-20 15:10:00,38.33,38.36,38.32,38.35,91500.0,30.6576,30.6816,30.6496,30.6736,91500.0
2012-11-20 15:15:00,38.34,38.34,38.26,38.31,88700.0,30.6656,30.6656,30.6016,30.6416,88700.0
2012-11-20 15:20:00,38.31,38.31,38.21,38.24,78900.0,30.6416,30.6416,30.5616,30.5856,78900.0
2012-11-20 15:25:00,38.24,38.25,38.17,38.19,76500.0,30.5856,30.5936,30.5296,30.5456,76500.0
2012-11-20 15:30:00,38.2,38.29,38.2,38.27,89900.0,30.5536,30.6256,30.5536,30.6096,89900.0
2012-11-20 15:35:00,38.28,38.28,38.22,38.23,78100.0,30.6176,30.6176,30.5696,30.5776,78100.0
2012-11-20 15:40:00,38.23,38.24,38.2,38.2,77800.0,30.5776,30.5856,30.5536,30.5536,77800.0
2012-11-20 15:45:00,38.2,38.25,38.17,38.24,179900.0,30.5536,30.5936,30.5296,30.5856,179900.0
2012-11-20 15:50:00,38.23,38.28,38.2,38.26,152300.0,30.5776,30.6176,30.5536,30.6016,152300.0
2012-11-20 15:55:00,38.27,38.27,38.2,38.22,400500.0,30.6096,30.6096,30.5536,30.5696,400500.0
2012-11-21 09:30:00,38.25,38.34,38.15,38.16,219100.0,30.5936,30.6656,30.5136,30.5216,219100.0
2012-11-21 09:35:00,38.16,38.21,38.04,38.15,194000.0,30.5216,30.5616,30.4256,30.5136,194000.0
2012-11-21 09:40:00,38.15,38.37,38.11,38.15,170900.0,30.5136,30.6896,30.4816,30.5136,170900.0
2012-11-21 09:45:00,38.16,38.22,38.1,38.18,173500.0,30.5216,30.5696,30.4736,30.5376,173500.0
2012-11-21 09:50:00,38.15,38.19,38.12,38.17,114700.0,30.5136,30.5456,30.4896,30.5296,114700.0
2012-11-21 09:55:00,38.16,38.22,38.14,38.21,76900.0,30.5216,30.5696,30.5056,30.5616,76900.0
2012-11-21 10:00:00,38.2,38.24,38.15,38.16,171600.0,30.5536,30.5856,30.5136,30.5216,171600.0
2012-11-21 10:05:00,38.17,38.18,38.07,38.1,195300.0,30.5296,30.5376,30.4496,30.4736,195300.0
2012-11-21 10:10:00,38.1,38.1,38.05,38.07,131200.0,30.4736,30.4736,30.4336,30.4496,131200.0
2012-11-21 10:15:00,38.07,38.13,38.06,38.1,151000.0,30.4496,30.4976,30.4416,30.4736,151000.0
2012-11-21 10:20:00,38.1,38.18,38.05,38.06,364000.0,30.4736,30.5376,30.4336,30.4416,364000.0
2012-11-21 10:25:00,38.06,38.09,38.02,38.07,480100.0,30.4416,30.4656,30.4096,30.4496,480100.0
2012-11-21 10:30:00,38.07,38.12,38.06,38.1,463800.0,30.4496,30.4896,30.4416,30.4736,463800.0
2012-11-21 10:35:00,38.11,38.18,38.09,38.14,249100.0,30.4816,30.5376,30.4656,30.5056,249100.0
2012-11-21 10:40:00,38.15,38.17,38.08,38.1,251500.0,30.5136,30.5296,30.4576,30.4736,251500.0
2012-11-21 10:45:00,38.1,38.13,38.08,38.13,113700.0,30.4736,30.4976,30.4576,30.4976,113700.0
2012-11-21 10:50:00,38.12,38.16,38.1,38.15,119100.0,30.4896,30.5216,30.4736,30.5136,119100.0
2012-11-21 10:55:00,38.16,38.22,38.15,38.17,133500.0,30.5216,30.5696,30.5136,30.5296,133500.0
2012-11-21 11:00:00,38.18,38.2,38.15,38.16,119100.0,30.5376,30.5536,30.5136,30.5216,119100.0
2012-11-21 11:05:00,38.16,38.2,38.16,38.19,103500.0,30.5216,30.5536,30.5216,30.5456,103500.0
2012-11-21 11:10:00,38.18,38.2,38.16,38.18,122500.0,30.5376,30.5536,30.5216,30.5376,122500.0
2012-11-21 11:15:00,38.17,38.18,38.13,38.16,67200.0,30.5296,30.5376,30.4976,30.5216,67200.0
2012-11-21 11:20:00,38.17,38.2,38.16,38.18,115600.0,30.5296,30.5536,30.5216,30.5376,115600.0
2012-11-21 11:25:00,38.17,38.21,38.16,38.17,122200.0,30.5296,30.5616,30.5216,30.5296,122200.0
2012-11-21 11:30:00,38.17,38.19,38.15,38.16,127700.0,30.5296,30.5456,30.5136,30.5216,127700.0
2012-11-21 11:35:00,38.16,38.16,38.09,38.12,58900.0,30.5216,30.5216,30.4656,30.4896,58900.0
2012-11-21 11:40:00,38.11,38.11,38.07,38.1,46600.0,30.4816,30.4816,30.4496,30.4736,46600.0
2012-11-21 11:45:00,38.1,38.12,38.05,38.06,78100.0,30.4736,30.4896,30.4336,30.4416,78100.0
2012-11-21 11:50:00,38.06,38.11,38.06,38.07,97000.0,30.4416,30.4816,30.4416,30.4496,97000.0
2012-11-21 11:55:00,38.06,38.09,38.04,38.08,42800.0,30.4416,30.4656,30.4256,30.4576,42800.0
2012-11-21 12:00:00,38.08,38.13,38.08,38.11,48500.0,30.4576,30.4976,30.4576,30.4816,48500.0
2012-11-21 12:05:00,38.12,38.18,38.12,38.14,46900.0,30.4896,30.5376,30.4896,30.5056,46900.0
2012-11-21 12:10:00,38.15,38.2,38.14,38.2,59200.0,30.5136,30.5536,30.5056,30.5536,59200.0
2012-11-21 12:15:00,38.2,38.21,38.17,38.19,77100.0,30.5536,30.5616,30.5296,30.5456,77100.0
2012-11-21 12:20:00,38.19,38.2,38.14,38.18,77300.0,30.5456,30.5536,30.5056,30.5376,77300.0
2012-11-21 12:25:00,38.17,38.22,38.17,38.2,63900.0,30.5296,30.5696,30.5296,30.5536,63900.0
2012-11-21 12:30:00,38.21,38.21,38.17,38.19,63000.0,30.5616,30.5616,30.5296,30.5456,63000.0
2012-11-21 12:35:00,38.19,38.2,38.15,38.15,55800.0,30.5456,30.5536,30.5136,30.5136,55800.0
2012-11-21 12:40:00,38.15,38.23,38.15,38.23,215400.0,30.5136,30.5776,30.5136,30.5776,215400.0
2012-11-21 12:45:00,38.23,38.25,38.22,38.22,99000.0,30.5776,30.5936,30.5696,30.5696,99000.0
2012-11-21 12:50:00,38.23,38.23,38.2,38.22,51800.0,30.5776,30.5776,30.5536,30.5696,51800.0
2012-11-21 12:55:00,38.21,38.21,38.18,38.19,51700.0,30.5616,30.5616,30.5376,30.5456,51700.0
2012-11-21 13:00:00,38.19,38.2,38.16,38.16,51000.0,30.5456,30.5536,30.5216,30.5216,51000.0
2012-11-21 13:05:00,38.17,38.19,38.16,38.17,43300.0,30.5296,30.5456,30.5216,30.5296,43300.0
2012-11-21 13:10:00,38.17,38.17,38.15,38.15,43000.0,30.5296,30.5296,30.5136,30.5136,43000.0
2012-11-21 13:15:00,38.16,38.17,38.13,38.14,59400.0,30.5216,30.5296,30.4976,30.5056,59400.0
2012-11-21 13:20:00,38.14,38.17,38.14,38.17,33200.0,30.5056,30.5296,30.5056,30.5296,33200.0
2012-11-21 13:25:00,38.17,38.17,38.13,38.14,25900.0,30.5296,30.5296,30.4976,30.5056,25900.0
2012-11-21 13:30:00,38.14,38.17,38.14,38.16,43900.0,30.5056,30.5296,30.5056,30.5216,43900.0
2012-11-21 13:35:00,38.16,38.23,38.15,38.21,76500.0,30.5216,30.5776,30.5136,30.5616,76500.0
2012-11-21 13:40:00,38.22,38.23,38.18,38.23,67100.0,30.5696,30.5776,30.5376,30.5776,67100.0
2012-11-21 13:45:00,38.23,38.23,38.19,38.19,77900.0,30.5776,30.5776,30.5456,30.5456,77900.0
2012-11-21 13:50:00,38.18,38.22,38.18,38.2,68300.0,30.5376,30.5696,30.5376,30.5536,68300.0
2012-11-21 13:55:00,38.2,38.21,38.19,38.2,40800.0,30.5536,30.5616,30.5456,30.5536,40800.0
2012-11-21 14:00:00,38.2,38.21,38.16,38.16,55500.0,30.5536,30.5616,30.5216,30.5216,55500.0
2012-11-21 14:05:00,38.17,38.18,38.16,38.18,21600.0,30.5296,30.5376,30.5216,30.5376,21600.0
2012-11-21 14:10:00,38.18,38.2,38.17,38.19,37300.0,30.5376,30.5536,30.5296,30.5456,37300.0
2012-11-21 14:15:00,38.19,38.19,38.12,38.13,43700.0,30.5456,30.5456,30.4896,30.4976,43700.0
2012-11-21 14:20:00,38.13,38.14,38.1,38.1,32300.0,30.4976,30.5056,30.4736,30.4736,32300.0
2012-11-21 14:25:00,38.1,38.15,38.07,38.15,65100.0,30.4736,30.5136,30.4496,30.5136,65100.0
2012-11-21 14:30:00,38.15,38.18,38.14,38.17,45800.0,30.5136,30.5376,30.5056,30.5296,45800.0
2012-11-21 14:35:00,38.16,38.18,38.13,38.13,46400.0,30.5216,30.5376,30.4976,30.4976,46400.0
2012-11-21 14:40:00,38.14,38.16,38.12,38.12,45400.0,30.5056,30.5216,30.4896,30.4896,45400.0
2012-11-21 14:45:00,38.13,38.15,38.12,38.15,39400.0,30.4976,30.5136,30.4896,30.5136,39400.0
2012-11-21 14:50:00,38.14,38.18,38.14,38.16,48700.0,30.5056,30.5376,30.5056,30.5216,48700.0
2012-11-21 14:55:00,38.16,38.17,38.11,38.12,45200.0,30.5216,30.5296,30.4816,30.4896,45200.0
2012-11-21 15:00:00,38.12,38.13,38.1,38.12,58800.0,30.4896,30.4976,30.4736,30.4896,58800.0
2012-11-21 15:05:00,38.12,38.13,38.1,38.13,88800.0,30.4896,30.4976,30.4736,30.4976,88800.0
2012-11-21 15:10:00,38.12,38.13,38.11,38.12,36900.0,30.4896,30.4976,30.4816,30.4896,36900.0
2012-11-21 15:15:00,38.12,38.15,38.11,38.15,30900.0,30.4896,30.5136,30.4816,30.5136,30900.0
2012-11-21 15:20:00,38.15,38.15,38.11,38.12,59000.0,30.5136,30.5136,30.4816,30.4896,59000.0
2012-11-21 15:25:00,38.13,38.17,38.1,38.17,102800.0,30.4976,30.5296,30.4736,30.5296,102800.0
2012-11-21 15:30:00,38.17,38.18,38.16,38.18,182000.0,30.5296,30.5376,30.5216,30.5376,182000.0
2012-11-21 15:35:00,38.18,38.26,38.17,38.23,211100.0,30.5376,30.6016,30.5296,30.5776,211100.0
2012-11-21 15:40:00,38.23,38.27,38.23,38.27,60900.0,30.5776,30.6096,30.5776,30.6096,60900.0
2012-11-21 15:45:00,38.27,38.27,38.2,38.2,141700.0,30.6096,30.6096,30.5536,30.5536,141700.0
2012-11-21 15:50:00,38.2,38.23,38.19,38.22,112600.0,30.5536,30.5776,30.5456,30.5696,112600.0
2012-11-21 15:55:00,38.22,38.28,38.21,38.27,281000.0,30.5696,30.6176,30.5616,30.6096,281000.0
2012-11-23 09:30:00,38.72,38.81,38.61,38.66,293500.0,30.9695,31.0415,30.8815,30.9215,293500.0
2012-11-23 09:35:00,38.66,38.7,38.56,38.56,162800.0,30.9215,30.9535,30.8415,30.8415,162800.0
2012-11-23 09:40:00,38.57,38.66,38.41,38.45,124500.0,30.8495,30.9215,30.7216,30.7535,124500.0
2012-11-23 09:45:00,38.46,38.65,38.45,38.63,99600.0,30.7615,30.9135,30.7535,30.8975,99600.0
2012-11-23 09:50:00,38.64,38.7,38.59,38.68,101900.0,30.9055,30.9535,30.8655,30.9375,101900.0
2012-11-23 09:55:00,38.67,38.7,38.61,38.68,115800.0,30.9295,30.9535,30.8815,30.9375,115800.0
2012-11-23 10:00:00,38.68,38.77,38.68,38.76,149300.0,30.9375,31.0095,30.9375,31.0015,149300.0
2012-11-23 10:05:00,38.75,38.79,38.71,38.75,84900.0,30.9935,31.0255,30.9615,30.9935,84900.0
2012-11-23 10:10:00,38.76,38.81,38.72,38.8,99900.0,31.0015,31.0415,30.9695,31.0335,99900.0
2012-11-23 10:15:00,38.81,38.91,38.79,38.9,260000.0,31.0415,31.1215,31.0255,31.1135,260000.0
2012-11-23 10:20:00,38.9,38.99,38.87,38.95,132100.0,31.1135,31.1855,31.0895,31.1535,132100.0
2012-11-23 10:25:00,38.95,39.0,38.93,38.95,165600.0,31.1535,31.1935,31.1375,31.1535,165600.0
2012-11-23 10:30:00,38.96,38.99,38.85,38.87,100100.0,31.1615,31.1855,31.0735,31.0895,100100.0
2012-11-23 10:35:00,38.87,38.88,38.77,38.77,97000.0,31.0895,31.0975,31.0095,31.0095,97000.0
2012-11-23 10:40:00,38.77,38.77,38.64,38.67,154900.0,31.0095,31.0095,30.9055,30.9295,154900.0
2012-11-23 10:45:00,38.66,38.8,38.65,38.78,92900.0,30.9215,31.0335,30.9135,31.0175,92900.0
2012-11-23 10:50:00,38.78,38.84,38.77,38.8,90800.0,31.0175,31.0655,31.0095,31.0335,90800.0
2012-11-23 10:55:00,38.79,38.84,38.78,38.78,61000.0,31.0255,31.0655,31.0175,31.0175,61000.0
2012-11-23 11:00:00,38.79,38.83,38.77,38.82,75600.0,31.0255,31.0575,31.0095,31.0495,75600.0
2012-11-23 11:05:00,38.82,38.82,38.72,38.75,94200.0,31.0495,31.0495,30.9695,30.9935,94200.0
2012-11-23 11:10:00,38.75,38.79,38.75,38.76,86400.0,30.9935,31.0255,30.9935,31.0015,86400.0
2012-11-23 11:15:00,38.77,38.77,38.7,38.75,89500.0,31.0095,31.0095,30.9535,30.9935,89500.0
2012-11-23 11:20:00,38.74,38.84,38.74,38.84,114100.0,30.9855,31.0655,30.9855,31.0655,114100.0
2012-11-23 11:25:00,38.85,38.86,38.71,38.72,79600.0,31.0735,31.0815,30.9615,30.9695,79600.0
2012-11-23 11:30:00,38.72,38.74,38.67,38.68,77800.0,30.9695,30.9855,30.9295,30.9375,77800.0
2012-11-23 11:35:00,38.68,38.7,38.64,38.69,64500.0,30.9375,30.9535,30.9055,30.9455,64500.0
2012-11-23 11:40:00,38.69,38.75,38.69,38.73,66400.0,30.9455,30.9935,30.9455,30.9775,66400.0
2012-11-23 11:45:00,38.73,38.75,38.72,38.72,36800.0,30.9775,30.9935,30.9695,30.9695,36800.0
2012-11-23 11:50:00,38.73,38.73,38.63,38.64,61900.0,30.9775,30.9775,30.8975,30.9055,61900.0
2012-11-23 11:55:00,38.65,38.65,38.5,38.55,119900.0,30.9135,30.9135,30.7935,30.8335,119900.0
2012-11-23 12:00:00,38.56,38.65,38.55,38.64,89700.0,30.8415,30.9135,30.8335,30.9055,89700.0
2012-11-23 12:05:00,38.65,38.69,38.61,38.69,71800.0,30.9135,30.9455,30.8815,30.9455,71800.0
2012-11-23 12:10:00,38.68,38.69,38.64,38.67,60200.0,30.9375,30.9455,30.9055,30.9295,60200.0
2012-11-23 12:15:00,38.68,38.7,38.67,38.7,53300.0,30.9375,30.9535,30.9295,30.9535,53300.0
2012-11-23 12:20:00,38.7,38.75,38.68,38.73,76900.0,30.9535,30.9935,30.9375,30.9775,76900.0
2012-11-23 12:25:00,38.73,38.79,38.71,38.78,59800.0,30.9775,31.0255,30.9615,31.0175,59800.0
2012-11-23 12:30:00,38.77,38.78,38.74,38.78,59300.0,31.0095,31.0175,30.9855,31.0175,59300.0
2012-11-23 12:35:00,38.77,38.89,38.77,38.89,122900.0,31.0095,31.1055,31.0095,31.1055,122900.0
2012-11-23 12:40:00,38.88,38.89,38.79,38.85,95800.0,31.0975,31.1055,31.0255,31.0735,95800.0
2012-11-23 12:45:00,38.85,38.87,38.81,38.83,112200.0,31.0735,31.0895,31.0415,31.0575,112200.0
2012-11-23 12:50:00,38.83,38.85,38.81,38.82,168500.0,31.0575,31.0735,31.0415,31.0495,168500.0
2012-11-23 12:55:00,38.83,38.9,38.82,38.89,327300.0,31.0575,31.1135,31.0495,31.1055,327300.0
2012-11-26 09:30:00,38.63,38.65,38.46,38.49,215500.0,30.8975,30.9135,30.7615,30.7855,215500.0
2012-11-26 09:35:00,38.49,38.58,38.35,38.46,161400.0,30.7855,30.8575,30.6736,30.7615,161400.0
2012-11-26 09:40:00,38.46,38.58,38.41,38.56,208400.0,30.7615,30.8575,30.7216,30.8415,208400.0
2012-11-26 09:45:00,38.56,38.7,38.55,38.68,547500.0,30.8415,30.9535,30.8335,30.9375,547500.0
2012-11-26 09:50:00,38.68,38.89,38.68,38.73,278600.0,30.9375,31.1055,30.9375,30.9775,278600.0
2012-11-26 09:55:00,38.74,38.74,38.58,38.68,108100.0,30.9855,30.9855,30.8575,30.9375,108100.0
2012-11-26 10:00:00,38.69,38.73,38.55,38.66,134300.0,30.9455,30.9775,30.8335,30.9215,134300.0
2012-11-26 10:05:00,38.66,38.66,38.53,38.53,137600.0,30.9215,30.9215,30.8175,30.8175,137600.0
2012-11-26 10:10:00,38.54,38.56,38.43,38.52,227300.0,30.8255,30.8415,30.7376,30.8095,227300.0
2012-11-26 10:15:00,38.51,38.52,38.41,38.46,111700.0,30.8015,30.8095,30.7216,30.7615,111700.0
2012-11-26 10:20:00,38.46,38.47,38.37,38.37,128100.0,30.7615,30.7695,30.6896,30.6896,128100.0
2012-11-26 10:25:00,38.37,38.37,38.31,38.34,121100.0,30.6896,30.6896,30.6416,30.6656,121100.0
2012-11-26 10:30:00,38.33,38.5,38.3,38.44,124300.0,30.6576,30.7935,30.6336,30.7455,124300.0
2012-11-26 10:35:00,38.44,38.51,38.42,38.49,89700.0,30.7455,30.8015,30.7296,30.7855,89700.0
2012-11-26 10:40:00,38.49,38.53,38.46,38.48,88100.0,30.7855,30.8175,30.7615,30.7775,88100.0
2012-11-26 10:45:00,38.48,38.5,38.44,38.47,87300.0,30.7775,30.7935,30.7455,30.7695,87300.0
2012-11-26 10:50:00,38.46,38.47,38.41,38.45,94700.0,30.7615,30.7695,30.7216,30.7535,94700.0
2012-11-26 10:55:00,38.46,38.46,38.33,38.34,106000.0,30.7615,30.7615,30.6576,30.6656,106000.0
2012-11-26 11:00:00,38.35,38.35,38.31,38.31,171700.0,30.6736,30.6736,30.6416,30.6416,171700.0
2012-11-26 11:05:00,38.31,38.35,38.27,38.29,154600.0,30.6416,30.6736,30.6096,30.6256,154600.0
2012-11-26 11:10:00,38.29,38.29,38.23,38.26,104600.0,30.6256,30.6256,30.5776,30.6016,104600.0
2012-11-26 11:15:00,38.27,38.28,38.24,38.27,46900.0,30.6096,30.6176,30.5856,30.6096,46900.0
2012-11-26 11:20:00,38.28,38.31,38.28,38.28,95700.0,30.6176,30.6416,30.6176,30.6176,95700.0
2012-11-26 11:25:00,38.28,38.35,38.27,38.34,77800.0,30.6176,30.6736,30.6096,30.6656,77800.0
2012-11-26 11:30:00,38.35,38.38,38.32,38.36,78700.0,30.6736,30.6976,30.6496,30.6816,78700.0
2012-11-26 11:35:00,38.36,38.4,38.34,38.39,102800.0,30.6816,30.7136,30.6656,30.7056,102800.0
2012-11-26 11:40:00,38.39,38.41,38.36,38.41,103900.0,30.7056,30.7216,30.6816,30.7216,103900.0
2012-11-26 11:45:00,38.41,38.44,38.36,38.39,103900.0,30.7216,30.7455,30.6816,30.7056,103900.0
2012-11-26 11:50:00,38.4,38.41,38.33,38.34,76000.0,30.7136,30.7216,30.6576,30.6656,76000.0
2012-11-26 11:55:00,38.33,38.38,38.32,38.38,67500.0,30.6576,30.6976,30.6496,30.6976,67500.0
2012-11-26 12:00:00,38.38,38.46,38.38,38.45,69400.0,30.6976,30.7615,30.6976,30.7535,69400.0
2012-11-26 12:05:00,38.45,38.54,38.45,38.53,80300.0,30.7535,30.8255,30.7535,30.8175,80300.0
2012-11-26 12:10:00,38.53,38.57,38.49,38.57,425000.0,30.8175,30.8495,30.7855,30.8495,425000.0
2012-11-26 12:15:00,38.57,38.59,38.55,38.57,134100.0,30.8495,30.8655,30.8335,30.8495,134100.0
2012-11-26 12:20:00,38.56,38.58,38.51,38.53,73100.0,30.8415,30.8575,30.8015,30.8175,73100.0
2012-11-26 12:25:00,38.53,38.54,38.48,38.5,56800.0,30.8175,30.8255,30.7775,30.7935,56800.0
2012-11-26 12:30:00,38.5,38.53,38.47,38.47,63800.0,30.7935,30.8175,30.7695,30.7695,63800.0
2012-11-26 12:35:00,38.48,38.54,38.46,38.53,66900.0,30.7775,30.8255,30.7615,30.8175,66900.0
2012-11-26 12:40:00,38.54,38.57,38.51,38.54,241900.0,30.8255,30.8495,30.8015,30.8255,241900.0
2012-11-26 12:45:00,38.54,38.57,38.51,38.57,204000.0,30.8255,30.8495,30.8015,30.8495,204000.0
2012-11-26 12:50:00,38.57,38.62,38.56,38.61,97800.0,30.8495,30.8895,30.8415,30.8815,97800.0
2012-11-26 12:55:00,38.6,38.63,38.58,38.63,38300.0,30.8735,30.8975,30.8575,30.8975,38300.0
2012-11-26 13:00:00,38.62,38.65,38.61,38.65,32100.0,30.8895,30.9135,30.8815,30.9135,32100.0
2012-11-26 13:05:00,38.65,38.66,38.62,38.63,38900.0,30.9135,30.9215,30.8895,30.8975,38900.0
2012-11-26 13:10:00,38.63,38.67,38.61,38.63,50500.0,30.8975,30.9295,30.8815,30.8975,50500.0
2012-11-26 13:15:00,38.64,38.7,38.64,38.67,57300.0,30.9055,30.9535,30.9055,30.9295,57300.0
2012-11-26 13:20:00,38.68,38.74,38.66,38.68,355800.0,30.9375,30.9855,30.9215,30.9375,355800.0
2012-11-26 13:25:00,38.69,38.7,38.65,38.68,26900.0,30.9455,30.9535,30.9135,30.9375,26900.0
2012-11-26 13:30:00,38.68,38.71,38.63,38.63,68100.0,30.9375,30.9615,30.8975,30.8975,68100.0
2012-11-26 13:35:00,38.63,38.63,38.55,38.57,61200.0,30.8975,30.8975,30.8335,30.8495,61200.0
2012-11-26 13:40:00,38.57,38.58,38.51,38.54,67700.0,30.8495,30.8575,30.8015,30.8255,67700.0
2012-11-26 13:45:00,38.54,38.56,38.5,38.54,40100.0,30.8255,30.8415,30.7935,30.8255,40100.0
2012-11-26 13:50:00,38.53,38.58,38.53,38.55,28900.0,30.8175,30.8575,30.8175,30.8335,28900.0
2012-11-26 13:55:00,38.55,38.58,38.51,38.56,46300.0,30.8335,30.8575,30.8015,30.8415,46300.0
2012-11-26 14:00:00,38.56,38.56,38.49,38.55,63100.0,30.8415,30.8415,30.7855,30.8335,63100.0
2012-11-26 14:05:00,38.55,38.59,38.53,38.57,118500.0,30.8335,30.8655,30.8175,30.8495,118500.0
2012-11-26 14:10:00,38.58,38.65,38.57,38.61,335400.0,30.8575,30.9135,30.8495,30.8815,335400.0
2012-11-26 14:15:00,38.62,38.65,38.61,38.63,229700.0,30.8895,30.9135,30.8815,30.8975,229700.0
2012-11-26 14:20:00,38.64,38.64,38.56,38.56,356100.0,30.9055,30.9055,30.8415,30.8415,356100.0
2012-11-26 14:25:00,38.55,38.58,38.52,38.56,64100.0,30.8335,30.8575,30.8095,30.8415,64100.0
2012-11-26 14:30:00,38.56,38.57,38.52,38.56,37500.0,30.8415,30.8495,30.8095,30.8415,37500.0
2012-11-26 14:35:00,38.56,38.59,38.54,38.56,47700.0,30.8415,30.8655,30.8255,30.8415,47700.0
2012-11-26 14:40:00,38.57,38.61,38.57,38.61,28800.0,30.8495,30.8815,30.8495,30.8815,28800.0
2012-11-26 14:45:00,38.61,38.65,38.59,38.65,63300.0,30.8815,30.9135,30.8655,30.9135,63300.0
2012-11-26 14:50:00,38.66,38.7,38.65,38.66,65700.0,30.9215,30.9535,30.9135,30.9215,65700.0
2012-11-26 14:55:00,38.67,38.69,38.66,38.66,74100.0,30.9295,30.9455,30.9215,30.9215,74100.0
2012-11-26 15:00:00,38.66,38.69,38.62,38.65,71400.0,30.9215,30.9455,30.8895,30.9135,71400.0
2012-11-26 15:05:00,38.65,38.71,38.65,38.69,66600.0,30.9135,30.9615,30.9135,30.9455,66600.0
2012-11-26 15:10:00,38.69,38.72,38.65,38.7,70300.0,30.9455,30.9695,30.9135,30.9535,70300.0
2012-11-26 15:15:00,38.7,38.72,38.65,38.68,72500.0,30.9535,30.9695,30.9135,30.9375,72500.0
2012-11-26 15:20:00,38.67,38.73,38.66,38.72,57800.0,30.9295,30.9775,30.9215,30.9695,57800.0
2012-11-26 15:25:00,38.72,38.74,38.67,38.67,52700.0,30.9695,30.9855,30.9295,30.9295,52700.0
2012-11-26 15:30:00,38.68,38.68,38.62,38.66,101800.0,30.9375,30.9375,30.8895,30.9215,101800.0
2012-11-26 15:35:00,38.65,38.67,38.63,38.66,102300.0,30.9135,30.9295,30.8975,30.9215,102300.0
2012-11-26 15:40:00,38.66,38.72,38.66,38.71,127200.0,30.9215,30.9695,30.9215,30.9615,127200.0
2012-11-26 15:45:00,38.71,38.77,38.69,38.74,286600.0,30.9615,31.0095,30.9455,30.9855,286600.0
2012-11-26 15:50:00,38.74,38.77,38.71,38.73,262300.0,30.9855,31.0095,30.9615,30.9775,262300.0
2012-11-26 15:55:00,38.73,38.84,38.73,38.83,622500.0,30.9775,31.0655,30.9775,31.0575,622500.0
2012-11-27 09:30:00,38.71,38.93,38.71,38.85,257800.0,30.9615,31.1375,30.9615,31.0735,257800.0
2012-11-27 09:35:00,38.86,39.0,38.83,38.86,216300.0,31.0815,31.1935,31.0575,31.0815,216300.0
2012-11-27 09:40:00,38.87,38.88,38.74,38.84,151200.0,31.0895,31.0975,30.9855,31.0655,151200.0
2012-11-27 09:45:00,38.85,39.08,38.84,39.08,260700.0,31.0735,31.2574,31.0655,31.2574,260700.0
2012-11-27 09:50:00,39.08,39.09,38.94,39.01,220700.0,31.2574,31.2654,31.1455,31.2015,220700.0
2012-11-27 09:55:00,39.01,39.04,38.96,39.02,115100.0,31.2015,31.2254,31.1615,31.2095,115100.0
2012-11-27 10:00:00,39.01,39.05,38.89,38.94,150100.0,31.2015,31.2334,31.1055,31.1455,150100.0
2012-11-27 10:05:00,38.95,38.97,38.85,38.87,155500.0,31.1535,31.1695,31.0735,31.0895,155500.0
2012-11-27 10:10:00,38.87,38.95,38.86,38.87,105000.0,31.0895,31.1535,31.0815,31.0895,105000.0
2012-11-27 10:15:00,38.86,38.87,38.73,38.73,189400.0,31.0815,31.0895,30.9775,30.9775,189400.0
2012-11-27 10:20:00,38.73,38.79,38.66,38.77,180100.0,30.9775,31.0255,30.9215,31.0095,180100.0
2012-11-27 10:25:00,38.76,38.78,38.73,38.76,135600.0,31.0015,31.0175,30.9775,31.0015,135600.0
2012-11-27 10:30:00,38.76,38.77,38.63,38.7,146800.0,31.0015,31.0095,30.8975,30.9535,146800.0
2012-11-27 10:35:00,38.7,38.74,38.64,38.67,97400.0,30.9535,30.9855,30.9055,30.9295,97400.0
2012-11-27 10:40:00,38.67,38.72,38.64,38.68,111800.0,30.9295,30.9695,30.9055,30.9375,111800.0
2012-11-27 10:45:00,38.68,38.83,38.65,38.76,107100.0,30.9375,31.0575,30.9135,31.0015,107100.0
2012-11-27 10:50:00,38.76,38.81,38.72,38.8,73600.0,31.0015,31.0415,30.9695,31.0335,73600.0
2012-11-27 10:55:00,38.79,38.8,38.73,38.76,57300.0,31.0255,31.0335,30.9775,31.0015,57300.0
2012-11-27 11:00:00,38.77,38.84,38.77,38.83,66400.0,31.0095,31.0655,31.0095,31.0575,66400.0
2012-11-27 11:05:00,38.83,38.85,38.79,38.8,69500.0,31.0575,31.0735,31.0255,31.0335,69500.0
2012-11-27 11:10:00,38.8,38.84,38.78,38.82,62400.0,31.0335,31.0655,31.0175,31.0495,62400.0
2012-11-27 11:15:00,38.83,38.83,38.78,38.81,49100.0,31.0575,31.0575,31.0175,31.0415,49100.0
2012-11-27 11:20:00,38.81,38.83,38.77,38.79,69400.0,31.0415,31.0575,31.0095,31.0255,69400.0
2012-11-27 11:25:00,38.79,38.79,38.76,38.78,46700.0,31.0255,31.0255,31.0015,31.0175,46700.0
2012-11-27 11:30:00,38.77,38.78,38.74,38.77,67500.0,31.0095,31.0175,30.9855,31.0095,67500.0
2012-11-27 11:35:00,38.77,38.92,38.77,38.91,109800.0,31.0095,31.1295,31.0095,31.1215,109800.0
2012-11-27 11:40:00,38.91,38.93,38.86,38.86,92700.0,31.1215,31.1375,31.0815,31.0815,92700.0
2012-11-27 11:45:00,38.85,38.88,38.83,38.84,63600.0,31.0735,31.0975,31.0575,31.0655,63600.0
2012-11-27 11:50:00,38.85,38.96,38.83,38.91,114600.0,31.0735,31.1615,31.0575,31.1215,114600.0
2012-11-27 11:55:00,38.92,38.97,38.91,38.92,107300.0,31.1295,31.1695,31.1215,31.1295,107300.0
2012-11-27 12:00:00,38.93,38.98,38.92,38.94,72100.0,31.1375,31.1775,31.1295,31.1455,72100.0
2012-11-27 12:05:00,38.94,38.95,38.91,38.94,46000.0,31.1455,31.1535,31.1215,31.1455,46000.0
2012-11-27 12:10:00,38.94,38.95,38.87,38.89,55700.0,31.1455,31.1535,31.0895,31.1055,55700.0
2012-11-27 12:15:00,38.9,38.92,38.85,38.88,43400.0,31.1135,31.1295,31.0735,31.0975,43400.0
2012-11-27 12:20:00,38.87,38.9,38.86,38.88,56300.0,31.0895,31.1135,31.0815,31.0975,56300.0
2012-11-27 12:25:00,38.87,38.92,38.87,38.88,69700.0,31.0895,31.1295,31.0895,31.0975,69700.0
2012-11-27 12:30:00,38.88,38.9,38.86,38.89,50500.0,31.0975,31.1135,31.0815,31.1055,50500.0
2012-11-27 12:35:00,38.89,38.92,38.88,38.92,56400.0,31.1055,31.1295,31.0975,31.1295,56400.0
2012-11-27 12:40:00,38.92,38.97,38.91,38.96,36900.0,31.1295,31.1695,31.1215,31.1615,36900.0
2012-11-27 12:45:00,38.96,38.98,38.94,38.94,26500.0,31.1615,31.1775,31.1455,31.1455,26500.0
2012-11-27 12:50:00,38.94,38.94,38.88,38.89,43300.0,31.1455,31.1455,31.0975,31.1055,43300.0
2012-11-27 12:55:00,38.9,38.91,38.87,38.9,37800.0,31.1135,31.1215,31.0895,31.1135,37800.0
2012-11-27 13:00:00,38.91,38.91,38.85,38.87,68500.0,31.1215,31.1215,31.0735,31.0895,68500.0
2012-11-27 13:05:00,38.87,38.88,38.82,38.86,46600.0,31.0895,31.0975,31.0495,31.0815,46600.0
2012-11-27 13:10:00,38.86,38.87,38.8,38.84,69200.0,31.0815,31.0895,31.0335,31.0655,69200.0
2012-11-27 13:15:00,38.83,38.87,38.83,38.86,32300.0,31.0575,31.0895,31.0575,31.0815,32300.0
2012-11-27 13:20:00,38.85,38.85,38.79,38.81,46900.0,31.0735,31.0735,31.0255,31.0415,46900.0
2012-11-27 13:25:00,38.8,38.81,38.75,38.81,63200.0,31.0335,31.0415,30.9935,31.0415,63200.0
2012-11-27 13:30:00,38.8,38.84,38.79,38.82,56400.0,31.0335,31.0655,31.0255,31.0495,56400.0
2012-11-27 13:35:00,38.83,38.89,38.82,38.86,66400.0,31.0575,31.1055,31.0495,31.0815,66400.0
2012-11-27 13:40:00,38.85,38.93,38.83,38.92,62400.0,31.0735,31.1375,31.0575,31.1295,62400.0
2012-11-27 13:45:00,38.92,38.93,38.88,38.89,33600.0,31.1295,31.1375,31.0975,31.1055,33600.0
2012-11-27 13:50:00,38.89,38.89,38.82,38.87,46000.0,31.1055,31.1055,31.0495,31.0895,46000.0
2012-11-27 13:55:00,38.86,38.88,38.84,38.87,47900.0,31.0815,31.0975,31.0655,31.0895,47900.0
2012-11-27 14:00:00,38.88,38.89,38.81,38.85,73000.0,31.0975,31.1055,31.0415,31.0735,73000.0
2012-11-27 14:05:00,38.85,38.86,38.79,38.8,72300.0,31.0735,31.0815,31.0255,31.0335,72300.0
2012-11-27 14:10:00,38.8,38.84,38.77,38.82,58700.0,31.0335,31.0655,31.0095,31.0495,58700.0
2012-11-27 14:15:00,38.82,38.86,38.82,38.86,34900.0,31.0495,31.0815,31.0495,31.0815,34900.0
2012-11-27 14:20:00,38.85,38.86,38.7,38.71,156200.0,31.0735,31.0815,30.9535,30.9615,156200.0
2012-11-27 14:25:00,38.71,38.72,38.62,38.65,236500.0,30.9615,30.9695,30.8895,30.9135,236500.0
2012-11-27 14:30:00,38.64,38.68,38.6,38.61,67600.0,30.9055,30.9375,30.8735,30.8815,67600.0
2012-11-27 14:35:00,38.61,38.64,38.56,38.64,83100.0,30.8815,30.9055,30.8415,30.9055,83100.0
2012-11-27 14:40:00,38.63,38.65,38.58,38.58,99700.0,30.8975,30.9135,30.8575,30.8575,99700.0
2012-11-27 14:45:00,38.59,38.61,38.51,38.56,102500.0,30.8655,30.8815,30.8015,30.8415,102500.0
2012-11-27 14:50:00,38.56,38.57,38.5,38.5,135200.0,30.8415,30.8495,30.7935,30.7935,135200.0
2012-11-27 14:55:00,38.5,38.62,38.5,38.6,74400.0,30.7935,30.8895,30.7935,30.8735,74400.0
2012-11-27 15:00:00,38.59,38.66,38.56,38.58,72300.0,30.8655,30.9215,30.8415,30.8575,72300.0
2012-11-27 15:05:00,38.57,38.66,38.55,38.65,83100.0,30.8495,30.9215,30.8335,30.9135,83100.0
2012-11-27 15:10:00,38.65,38.7,38.61,38.64,81100.0,30.9135,30.9535,30.8815,30.9055,81100.0
2012-11-27 15:15:00,38.64,38.65,38.59,38.61,89900.0,30.9055,30.9135,30.8655,30.8815,89900.0
2012-11-27 15:20:00,38.61,38.69,38.59,38.65,72400.0,30.8815,30.9455,30.8655,30.9135,72400.0
2012-11-27 15:25:00,38.66,38.67,38.58,38.62,93200.0,30.9215,30.9295,30.8575,30.8895,93200.0
2012-11-27 15:30:00,38.63,38.65,38.57,38.59,94600.0,30.8975,30.9135,30.8495,30.8655,94600.0
2012-11-27 15:35:00,38.59,38.6,38.5,38.52,122000.0,30.8655,30.8735,30.7935,30.8095,122000.0
2012-11-27 15:40:00,38.52,38.54,38.48,38.5,125400.0,30.8095,30.8255,30.7775,30.7935,125400.0
2012-11-27 15:45:00,38.5,38.55,38.47,38.55,121100.0,30.7935,30.8335,30.7695,30.8335,121100.0
2012-11-27 15:50:00,38.54,38.56,38.49,38.5,259400.0,30.8255,30.8415,30.7855,30.7935,259400.0
2012-11-27 15:55:00,38.49,38.5,38.41,38.48,426800.0,30.7855,30.7935,30.7216,30.7775,426800.0
2012-11-28 09:30:00,37.77,37.93,37.67,37.82,493300.0,30.2097,30.3376,30.1297,30.2497,493300.0
2012-11-28 09:35:00,37.84,37.85,37.74,37.81,325700.0,30.2656,30.2736,30.1857,30.2417,325700.0
2012-11-28 09:40:00,37.8,37.81,37.64,37.73,348300.0,30.2337,30.2417,30.1057,30.1777,348300.0
2012-11-28 09:45:00,37.72,37.76,37.58,37.69,456200.0,30.1697,30.2017,30.0577,30.1457,456200.0
2012-11-28 09:50:00,37.68,37.83,37.66,37.8,274400.0,30.1377,30.2577,30.1217,30.2337,274400.0
2012-11-28 09:55:00,37.79,37.85,37.75,37.84,195600.0,30.2257,30.2736,30.1937,30.2656,195600.0
2012-11-28 10:00:00,37.83,37.84,37.69,37.7,268500.0,30.2577,30.2656,30.1457,30.1537,268500.0
2012-11-28 10:05:00,37.69,37.91,37.68,37.86,210200.0,30.1457,30.3216,30.1377,30.2816,210200.0
2012-11-28 10:10:00,37.85,37.93,37.85,37.89,212000.0,30.2736,30.3376,30.2736,30.3056,212000.0
2012-11-28 10:15:00,37.88,37.89,37.8,37.86,136600.0,30.2976,30.3056,30.2337,30.2816,136600.0
2012-11-28 10:20:00,37.87,38.04,37.84,38.01,281500.0,30.2896,30.4256,30.2656,30.4016,281500.0
2012-11-28 10:25:00,38.0,38.05,37.91,37.91,181200.0,30.3936,30.4336,30.3216,30.3216,181200.0
2012-11-28 10:30:00,37.91,37.94,37.89,37.91,116400.0,30.3216,30.3456,30.3056,30.3216,116400.0
2012-11-28 10:35:00,37.91,38.19,37.91,38.08,272500.0,30.3216,30.5456,30.3216,30.4576,272500.0
2012-11-28 10:40:00,38.08,38.14,38.01,38.02,244200.0,30.4576,30.5056,30.4016,30.4096,244200.0
2012-11-28 10:45:00,38.01,38.14,37.97,38.06,125400.0,30.4016,30.5056,30.3696,30.4416,125400.0
2012-11-28 10:50:00,38.05,38.06,37.95,38.01,149600.0,30.4336,30.4416,30.3536,30.4016,149600.0
2012-11-28 10:55:00,38.01,38.11,38.01,38.09,141800.0,30.4016,30.4816,30.4016,30.4656,141800.0
2012-11-28 11:00:00,38.1,38.15,38.05,38.09,145700.0,30.4736,30.5136,30.4336,30.4656,145700.0
2012-11-28 11:05:00,38.09,38.11,38.03,38.07,118600.0,30.4656,30.4816,30.4176,30.4496,118600.0
2012-11-28 11:10:00,38.08,38.11,38.05,38.09,137200.0,30.4576,30.4816,30.4336,30.4656,137200.0
2012-11-28 11:15:00,38.09,38.33,38.08,38.31,263700.0,30.4656,30.6576,30.4576,30.6416,263700.0
2012-11-28 11:20:00,38.31,38.32,38.09,38.11,190100.0,30.6416,30.6496,30.4656,30.4816,190100.0
2012-11-28 11:25:00,38.11,38.12,38.08,38.11,101500.0,30.4816,30.4896,30.4576,30.4816,101500.0
2012-11-28 11:30:00,38.12,38.14,38.0,38.07,87800.0,30.4896,30.5056,30.3936,30.4496,87800.0
2012-11-28 11:35:00,38.07,38.12,38.05,38.09,69200.0,30.4496,30.4896,30.4336,30.4656,69200.0
2012-11-28 11:40:00,38.1,38.14,38.0,38.03,61800.0,30.4736,30.5056,30.3936,30.4176,61800.0
2012-11-28 11:45:00,38.03,38.06,38.02,38.05,57600.0,30.4176,30.4416,30.4096,30.4336,57600.0
2012-11-28 11:50:00,38.05,38.06,37.97,37.98,81900.0,30.4336,30.4416,30.3696,30.3776,81900.0
2012-11-28 11:55:00,37.98,38.06,37.98,38.05,67800.0,30.3776,30.4416,30.3776,30.4336,67800.0
2012-11-28 12:00:00,38.04,38.09,37.96,37.96,175000.0,30.4256,30.4656,30.3616,30.3616,175000.0
2012-11-28 12:05:00,37.95,37.96,37.91,37.96,138600.0,30.3536,30.3616,30.3216,30.3616,138600.0
2012-11-28 12:10:00,37.96,38.14,37.91,38.09,165000.0,30.3616,30.5056,30.3216,30.4656,165000.0
2012-11-28 12:15:00,38.08,38.3,38.06,38.23,162800.0,30.4576,30.6336,30.4416,30.5776,162800.0
2012-11-28 12:20:00,38.23,38.24,38.15,38.23,109500.0,30.5776,30.5856,30.5136,30.5776,109500.0
2012-11-28 12:25:00,38.23,38.28,38.19,38.23,98900.0,30.5776,30.6176,30.5456,30.5776,98900.0
2012-11-28 12:30:00,38.23,38.31,38.23,38.27,127200.0,30.5776,30.6416,30.5776,30.6096,127200.0
2012-11-28 12:35:00,38.28,38.34,38.28,38.33,176400.0,30.6176,30.6656,30.6176,30.6576,176400.0
2012-11-28 12:40:00,38.33,38.33,38.18,38.19,80600.0,30.6576,30.6576,30.5376,30.5456,80600.0
2012-11-28 12:45:00,38.18,38.2,38.12,38.13,80200.0,30.5376,30.5536,30.4896,30.4976,80200.0
2012-11-28 12:50:00,38.13,38.15,38.09,38.13,71800.0,30.4976,30.5136,30.4656,30.4976,71800.0
2012-11-28 12:55:00,38.12,38.21,38.12,38.15,68900.0,30.4896,30.5616,30.4896,30.5136,68900.0
2012-11-28 13:00:00,38.15,38.18,38.1,38.1,59600.0,30.5136,30.5376,30.4736,30.4736,59600.0
2012-11-28 13:05:00,38.1,38.11,38.02,38.02,92700.0,30.4736,30.4816,30.4096,30.4096,92700.0
2012-11-28 13:10:00,38.01,38.1,37.99,38.07,54800.0,30.4016,30.4736,30.3856,30.4496,54800.0
2012-11-28 13:15:00,38.07,38.08,38.04,38.05,22900.0,30.4496,30.4576,30.4256,30.4336,22900.0
2012-11-28 13:20:00,38.05,38.07,38.02,38.06,48500.0,30.4336,30.4496,30.4096,30.4416,48500.0
2012-11-28 13:25:00,38.05,38.07,38.01,38.07,44300.0,30.4336,30.4496,30.4016,30.4496,44300.0
2012-11-28 13:30:00,38.06,38.18,38.05,38.18,83700.0,30.4416,30.5376,30.4336,30.5376,83700.0
2012-11-28 13:35:00,38.18,38.29,38.15,38.23,123600.0,30.5376,30.6256,30.5136,30.5776,123600.0
2012-11-28 13:40:00,38.24,38.31,38.23,38.31,76000.0,30.5856,30.6416,30.5776,30.6416,76000.0
2012-11-28 13:45:00,38.3,38.31,38.26,38.3,47800.0,30.6336,30.6416,30.6016,30.6336,47800.0
2012-11-28 13:50:00,38.3,38.31,38.24,38.27,118600.0,30.6336,30.6416,30.5856,30.6096,118600.0
2012-11-28 13:55:00,38.27,38.3,38.22,38.26,68900.0,30.6096,30.6336,30.5696,30.6016,68900.0
2012-11-28 14:00:00,38.27,38.29,38.22,38.22,72500.0,30.6096,30.6256,30.5696,30.5696,72500.0
2012-11-28 14:05:00,38.22,38.25,38.18,38.22,77000.0,30.5696,30.5936,30.5376,30.5696,77000.0
2012-11-28 14:10:00,38.22,38.25,38.19,38.2,46900.0,30.5696,30.5936,30.5456,30.5536,46900.0
2012-11-28 14:15:00,38.21,38.24,38.19,38.19,65300.0,30.5616,30.5856,30.5456,30.5456,65300.0
2012-11-28 14:20:00,38.19,38.22,38.16,38.2,41800.0,30.5456,30.5696,30.5216,30.5536,41800.0
2012-11-28 14:25:00,38.2,38.26,38.2,38.23,40200.0,30.5536,30.6016,30.5536,30.5776,40200.0
2012-11-28 14:30:00,38.23,38.3,38.19,38.3,63500.0,30.5776,30.6336,30.5456,30.6336,63500.0
2012-11-28 14:35:00,38.3,38.34,38.29,38.32,48700.0,30.6336,30.6656,30.6256,30.6496,48700.0
2012-11-28 14:40:00,38.32,38.37,38.31,38.33,75700.0,30.6496,30.6896,30.6416,30.6576,75700.0
2012-11-28 14:45:00,38.33,38.33,38.23,38.24,71700.0,30.6576,30.6576,30.5776,30.5856,71700.0
2012-11-28 14:50:00,38.24,38.26,38.22,38.25,41000.0,30.5856,30.6016,30.5696,30.5936,41000.0
2012-11-28 14:55:00,38.24,38.31,38.23,38.3,41400.0,30.5856,30.6416,30.5776,30.6336,41400.0
2012-11-28 15:00:00,38.31,38.32,38.23,38.24,56500.0,30.6416,30.6496,30.5776,30.5856,56500.0
2012-11-28 15:05:00,38.24,38.31,38.24,38.3,75000.0,30.5856,30.6416,30.5856,30.6336,75000.0
2012-11-28 15:10:00,38.3,38.32,38.26,38.27,51800.0,30.6336,30.6496,30.6016,30.6096,51800.0
2012-11-28 15:15:00,38.27,38.33,38.26,38.31,92600.0,30.6096,30.6576,30.6016,30.6416,92600.0
2012-11-28 15:20:00,38.3,38.35,38.3,38.34,166700.0,30.6336,30.6736,30.6336,30.6656,166700.0
2012-11-28 15:25:00,38.34,38.45,38.34,38.45,225600.0,30.6656,30.7535,30.6656,30.7535,225600.0
2012-11-28 15:30:00,38.45,38.5,38.44,38.48,203700.0,30.7535,30.7935,30.7455,30.7775,203700.0
2012-11-28 15:35:00,38.49,38.49,38.45,38.46,79800.0,30.7855,30.7855,30.7535,30.7615,79800.0
2012-11-28 15:40:00,38.47,38.48,38.44,38.46,242200.0,30.7695,30.7775,30.7455,30.7615,242200.0
2012-11-28 15:45:00,38.46,38.5,38.44,38.5,207400.0,30.7615,30.7935,30.7455,30.7935,207400.0
2012-11-28 15:50:00,38.5,38.54,38.47,38.54,182500.0,30.7935,30.8255,30.7695,30.8255,182500.0
2012-11-28 15:55:00,38.54,38.56,38.49,38.54,338800.0,30.8255,30.8415,30.7855,30.8255,338800.0
2012-11-29 09:30:00,39.39,39.41,39.24,39.36,394500.0,31.5054,31.5214,31.3854,31.4814,394500.0
2012-11-29 09:35:00,39.36,39.54,39.35,39.39,571600.0,31.4814,31.6254,31.4734,31.5054,571600.0
2012-11-29 09:40:00,39.4,39.45,39.29,39.3,310700.0,31.5134,31.5534,31.4254,31.4334,310700.0
2012-11-29 09:45:00,39.3,39.43,39.25,39.27,255700.0,31.4334,31.5374,31.3934,31.4094,255700.0
2012-11-29 09:50:00,39.27,39.27,39.12,39.18,214200.0,31.4094,31.4094,31.2894,31.3374,214200.0
2012-11-29 09:55:00,39.17,39.32,39.17,39.31,182300.0,31.3294,31.4494,31.3294,31.4414,182300.0
2012-11-29 10:00:00,39.32,39.34,39.21,39.21,330500.0,31.4494,31.4654,31.3614,31.3614,330500.0
2012-11-29 10:05:00,39.22,39.24,39.01,39.06,213700.0,31.3694,31.3854,31.2015,31.2414,213700.0
2012-11-29 10:10:00,39.06,39.13,38.92,39.12,263600.0,31.2414,31.2974,31.1295,31.2894,263600.0
2012-11-29 10:15:00,39.12,39.23,39.11,39.2,292000.0,31.2894,31.3774,31.2814,31.3534,292000.0
2012-11-29 10:20:00,39.21,39.33,39.18,39.26,358100.0,31.3614,31.4574,31.3374,31.4014,358100.0
2012-11-29 10:25:00,39.26,39.36,39.23,39.24,143300.0,31.4014,31.4814,31.3774,31.3854,143300.0
2012-11-29 10:30:00,39.23,39.24,39.13,39.18,139400.0,31.3774,31.3854,31.2974,31.3374,139400.0
2012-11-29 10:35:00,39.18,39.21,39.09,39.16,130000.0,31.3374,31.3614,31.2654,31.3214,130000.0
2012-11-29 10:40:00,39.15,39.31,39.15,39.3,261200.0,31.3134,31.4414,31.3134,31.4334,261200.0
2012-11-29 10:45:00,39.31,39.31,39.24,39.27,109100.0,31.4414,31.4414,31.3854,31.4094,109100.0
2012-11-29 10:50:00,39.27,39.34,39.24,39.33,91500.0,31.4094,31.4654,31.3854,31.4574,91500.0
2012-11-29 10:55:00,39.33,39.36,39.28,39.29,133600.0,31.4574,31.4814,31.4174,31.4254,133600.0
2012-11-29 11:00:00,39.3,39.34,39.27,39.34,133300.0,31.4334,31.4654,31.4094,31.4654,133300.0
2012-11-29 11:05:00,39.34,39.35,39.3,39.33,80200.0,31.4654,31.4734,31.4334,31.4574,80200.0
2012-11-29 11:10:00,39.33,39.4,39.33,39.39,140300.0,31.4574,31.5134,31.4574,31.5054,140300.0
2012-11-29 11:15:00,39.39,39.41,39.32,39.32,108800.0,31.5054,31.5214,31.4494,31.4494,108800.0
2012-11-29 11:20:00,39.33,39.33,39.22,39.25,103000.0,31.4574,31.4574,31.3694,31.3934,103000.0
2012-11-29 11:25:00,39.24,39.25,39.18,39.24,123800.0,31.3854,31.3934,31.3374,31.3854,123800.0
2012-11-29 11:30:00,39.25,39.27,39.21,39.24,89000.0,31.3934,31.4094,31.3614,31.3854,89000.0
2012-11-29 11:35:00,39.24,39.31,39.24,39.29,117000.0,31.3854,31.4414,31.3854,31.4254,117000.0
2012-11-29 11:40:00,39.29,39.29,38.91,38.97,415500.0,31.4254,31.4254,31.1215,31.1695,415500.0
2012-11-29 11:45:00,38.96,39.08,38.93,39.08,235600.0,31.1615,31.2574,31.1375,31.2574,235600.0
2012-11-29 11:50:00,39.09,39.23,39.07,39.14,162200.0,31.2654,31.3774,31.2494,31.3054,162200.0
2012-11-29 11:55:00,39.14,39.15,38.98,39.05,102100.0,31.3054,31.3134,31.1775,31.2334,102100.0
2012-11-29 12:00:00,39.05,39.11,39.02,39.07,101100.0,31.2334,31.2814,31.2095,31.2494,101100.0
2012-11-29 12:05:00,39.08,39.12,38.98,39.08,124000.0,31.2574,31.2894,31.1775,31.2574,124000.0
2012-11-29 12:10:00,39.08,39.24,39.05,39.16,128000.0,31.2574,31.3854,31.2334,31.3214,128000.0
2012-11-29 12:15:00,39.16,39.2,39.11,39.11,69100.0,31.3214,31.3534,31.2814,31.2814,69100.0
2012-11-29 12:20:00,39.11,39.21,39.11,39.19,44400.0,31.2814,31.3614,31.2814,31.3454,44400.0
2012-11-29 12:25:00,39.18,39.21,39.16,39.21,48600.0,31.3374,31.3614,31.3214,31.3614,48600.0
2012-11-29 12:30:00,39.22,39.26,39.2,39.26,76900.0,31.3694,31.4014,31.3534,31.4014,76900.0
2012-11-29 12:35:00,39.26,39.28,39.2,39.22,60500.0,31.4014,31.4174,31.3534,31.3694,60500.0
2012-11-29 12:40:00,39.22,39.23,39.15,39.18,72200.0,31.3694,31.3774,31.3134,31.3374,72200.0
2012-11-29 12:45:00,39.18,39.2,39.15,39.17,65500.0,31.3374,31.3534,31.3134,31.3294,65500.0
2012-11-29 12:50:00,39.17,39.17,39.12,39.14,51000.0,31.3294,31.3294,31.2894,31.3054,51000.0
2012-11-29 12:55:00,39.14,39.17,39.11,39.13,41600.0,31.3054,31.3294,31.2814,31.2974,41600.0
2012-11-29 13:00:00,39.14,39.22,39.14,39.22,72000.0,31.3054,31.3694,31.3054,31.3694,72000.0
2012-11-29 13:05:00,39.21,39.21,39.15,39.15,56600.0,31.3614,31.3614,31.3134,31.3134,56600.0
2012-11-29 13:10:00,39.15,39.17,39.1,39.12,68700.0,31.3134,31.3294,31.2734,31.2894,68700.0
2012-11-29 13:15:00,39.12,39.17,39.12,39.16,138500.0,31.2894,31.3294,31.2894,31.3214,138500.0
2012-11-29 13:20:00,39.15,39.22,39.15,39.22,37800.0,31.3134,31.3694,31.3134,31.3694,37800.0
2012-11-29 13:25:00,39.22,39.23,39.2,39.22,68900.0,31.3694,31.3774,31.3534,31.3694,68900.0
2012-11-29 13:30:00,39.23,39.32,39.22,39.3,114500.0,31.3774,31.4494,31.3694,31.4334,114500.0
2012-11-29 13:35:00,39.3,39.3,39.25,39.29,45900.0,31.4334,31.4334,31.3934,31.4254,45900.0
2012-11-29 13:40:00,39.29,39.31,39.26,39.27,73400.0,31.4254,31.4414,31.4014,31.4094,73400.0
2012-11-29 13:45:00,39.28,39.34,39.27,39.29,87800.0,31.4174,31.4654,31.4094,31.4254,87800.0
2012-11-29 13:50:00,39.29,39.31,39.27,39.31,70200.0,31.4254,31.4414,31.4094,31.4414,70200.0
2012-11-29 13:55:00,39.32,39.34,39.3,39.3,52100.0,31.4494,31.4654,31.4334,31.4334,52100.0
2012-11-29 14:00:00,39.3,39.31,39.28,39.29,54700.0,31.4334,31.4414,31.4174,31.4254,54700.0
2012-11-29 14:05:00,39.29,39.3,39.24,39.25,66300.0,31.4254,31.4334,31.3854,31.3934,66300.0
2012-11-29 14:10:00,39.25,39.27,39.23,39.26,71200.0,31.3934,31.4094,31.3774,31.4014,71200.0
2012-11-29 14:15:00,39.26,39.28,39.24,39.24,79500.0,31.4014,31.4174,31.3854,31.3854,79500.0
2012-11-29 14:20:00,39.24,39.26,39.22,39.23,43200.0,31.3854,31.4014,31.3694,31.3774,43200.0
2012-11-29 14:25:00,39.22,39.24,39.21,39.23,45500.0,31.3694,31.3854,31.3614,31.3774,45500.0
2012-11-29 14:30:00,39.23,39.24,39.2,39.22,54900.0,31.3774,31.3854,31.3534,31.3694,54900.0
2012-11-29 14:35:00,39.22,39.28,39.22,39.28,128100.0,31.3694,31.4174,31.3694,31.4174,128100.0
2012-11-29 14:40:00,39.28,39.3,39.28,39.28,52200.0,31.4174,31.4334,31.4174,31.4174,52200.0
2012-11-29 14:45:00,39.28,39.35,39.27,39.32,100800.0,31.4174,31.4734,31.4094,31.4494,100800.0
2012-11-29 14:50:00,39.33,39.33,39.31,39.32,42200.0,31.4574,31.4574,31.4414,31.4494,42200.0
2012-11-29 14:55:00,39.32,39.35,39.32,39.34,85600.0,31.4494,31.4734,31.4494,31.4654,85600.0
2012-11-29 15:00:00,39.34,39.37,39.34,39.35,78000.0,31.4654,31.4894,31.4654,31.4734,78000.0
2012-11-29 15:05:00,39.35,39.36,39.28,39.34,91200.0,31.4734,31.4814,31.4174,31.4654,91200.0
2012-11-29 15:10:00,39.33,39.33,39.24,39.25,71400.0,31.4574,31.4574,31.3854,31.3934,71400.0
2012-11-29 15:15:00,39.26,39.3,39.26,39.27,55900.0,31.4014,31.4334,31.4014,31.4094,55900.0
2012-11-29 15:20:00,39.27,39.29,39.16,39.19,95800.0,31.4094,31.4254,31.3214,31.3454,95800.0
2012-11-29 15:25:00,39.19,39.22,39.16,39.19,59000.0,31.3454,31.3694,31.3214,31.3454,59000.0
2012-11-29 15:30:00,39.2,39.25,39.19,39.23,113300.0,31.3534,31.3934,31.3454,31.3774,113300.0
2012-11-29 15:35:00,39.23,39.24,39.18,39.24,150100.0,31.3774,31.3854,31.3374,31.3854,150100.0
2012-11-29 15:40:00,39.24,39.37,39.23,39.34,193000.0,31.3854,31.4894,31.3774,31.4654,193000.0
2012-11-29 15:45:00,39.34,39.39,39.3,39.39,234300.0,31.4654,31.5054,31.4334,31.5054,234300.0
2012-11-29 15:50:00,39.38,39.41,39.31,39.39,313500.0,31.4974,31.5214,31.4414,31.5054,313500.0
2012-11-29 15:55:00,39.4,39.4,39.25,39.26,767500.0,31.5134,31.5134,31.3934,31.4014,767500.0
2012-11-30 09:30:00,39.08,39.22,39.02,39.05,228800.0,31.2574,31.3694,31.2095,31.2334,228800.0
2012-11-30 09:35:00,39.05,39.2,39.01,39.2,184600.0,31.2334,31.3534,31.2015,31.3534,184600.0
2012-11-30 09:40:00,39.2,39.21,39.12,39.18,103200.0,31.3534,31.3614,31.2894,31.3374,103200.0
2012-11-30 09:45:00,39.17,39.19,39.07,39.09,121100.0,31.3294,31.3454,31.2494,31.2654,121100.0
2012-11-30 09:50:00,39.09,39.17,39.05,39.17,64700.0,31.2654,31.3294,31.2334,31.3294,64700.0
2012-11-30 09:55:00,39.17,39.28,39.15,39.24,165100.0,31.3294,31.4174,31.3134,31.3854,165100.0
2012-11-30 10:00:00,39.24,39.4,39.24,39.34,187700.0,31.3854,31.5134,31.3854,31.4654,187700.0
2012-11-30 10:05:00,39.35,39.38,39.28,39.29,118700.0,31.4734,31.4974,31.4174,31.4254,118700.0
2012-11-30 10:10:00,39.28,39.33,39.21,39.3,99900.0,31.4174,31.4574,31.3614,31.4334,99900.0
2012-11-30 10:15:00,39.3,39.34,39.25,39.32,69900.0,31.4334,31.4654,31.3934,31.4494,69900.0
2012-11-30 10:20:00,39.32,39.38,39.3,39.31,66900.0,31.4494,31.4974,31.4334,31.4414,66900.0
2012-11-30 10:25:00,39.31,39.31,39.2,39.25,60000.0,31.4414,31.4414,31.3534,31.3934,60000.0
2012-11-30 10:30:00,39.25,39.26,39.16,39.2,93500.0,31.3934,31.4014,31.3214,31.3534,93500.0
2012-11-30 10:35:00,39.19,39.19,39.13,39.13,66600.0,31.3454,31.3454,31.2974,31.2974,66600.0
2012-11-30 10:40:00,39.14,39.19,39.12,39.13,70500.0,31.3054,31.3454,31.2894,31.2974,70500.0
2012-11-30 10:45:00,39.13,39.13,39.04,39.05,100700.0,31.2974,31.2974,31.2254,31.2334,100700.0
2012-11-30 10:50:00,39.06,39.06,39.0,39.04,141600.0,31.2414,31.2414,31.1935,31.2254,141600.0
2012-11-30 10:55:00,39.05,39.15,39.02,39.14,103400.0,31.2334,31.3134,31.2095,31.3054,103400.0
2012-11-30 11:00:00,39.15,39.19,39.13,39.19,74600.0,31.3134,31.3454,31.2974,31.3454,74600.0
2012-11-30 11:05:00,39.19,39.2,39.08,39.09,100400.0,31.3454,31.3534,31.2574,31.2654,100400.0
2012-11-30 11:10:00,39.09,39.11,39.06,39.06,87300.0,31.2654,31.2814,31.2414,31.2414,87300.0
2012-11-30 11:15:00,39.05,39.1,38.98,38.98,112200.0,31.2334,31.2734,31.1775,31.1775,112200.0
2012-11-30 11:20:00,38.98,38.98,38.88,38.94,178100.0,31.1775,31.1775,31.0975,31.1455,178100.0
2012-11-30 11:25:00,38.94,38.98,38.91,38.96,58100.0,31.1455,31.1775,31.1215,31.1615,58100.0
2012-11-30 11:30:00,38.95,38.96,38.83,38.83,105200.0,31.1535,31.1615,31.0575,31.0575,105200.0
2012-11-30 11:35:00,38.84,38.85,38.79,38.8,120500.0,31.0655,31.0735,31.0255,31.0335,120500.0
2012-11-30 11:40:00,38.81,38.85,38.79,38.81,96000.0,31.0415,31.0735,31.0255,31.0415,96000.0
2012-11-30 11:45:00,38.8,38.87,38.8,38.83,72000.0,31.0335,31.0895,31.0335,31.0575,72000.0
2012-11-30 11:50:00,38.82,38.9,38.8,38.9,96400.0,31.0495,31.1135,31.0335,31.1135,96400.0
2012-11-30 11:55:00,38.91,38.93,38.86,38.88,61600.0,31.1215,31.1375,31.0815,31.0975,61600.0
2012-11-30 12:00:00,38.88,38.95,38.88,38.92,79600.0,31.0975,31.1535,31.0975,31.1295,79600.0
2012-11-30 12:05:00,38.93,38.94,38.9,38.9,24700.0,31.1375,31.1455,31.1135,31.1135,24700.0
2012-11-30 12:10:00,38.9,38.96,38.9,38.95,46900.0,31.1135,31.1615,31.1135,31.1535,46900.0
2012-11-30 12:15:00,38.95,39.0,38.95,38.96,45600.0,31.1535,31.1935,31.1535,31.1615,45600.0
2012-11-30 12:20:00,38.96,38.99,38.94,38.98,25400.0,31.1615,31.1855,31.1455,31.1775,25400.0
2012-11-30 12:25:00,38.99,39.0,38.97,38.98,30100.0,31.1855,31.1935,31.1695,31.1775,30100.0
2012-11-30 12:30:00,38.98,39.02,38.98,39.01,31400.0,31.1775,31.2095,31.1775,31.2015,31400.0
2012-11-30 12:35:00,39.0,39.05,39.0,39.03,33300.0,31.1935,31.2334,31.1935,31.2175,33300.0
2012-11-30 12:40:00,39.02,39.04,38.98,38.99,44200.0,31.2095,31.2254,31.1775,31.1855,44200.0
2012-11-30 12:45:00,38.98,38.99,38.88,38.96,78900.0,31.1775,31.1855,31.0975,31.1615,78900.0
2012-11-30 12:50:00,38.95,38.97,38.89,38.94,108800.0,31.1535,31.1695,31.1055,31.1455,108800.0
2012-11-30 12:55:00,38.94,38.98,38.93,38.98,63500.0,31.1455,31.1775,31.1375,31.1775,63500.0
2012-11-30 13:00:00,38.98,39.03,38.97,39.01,50500.0,31.1775,31.2175,31.1695,31.2015,50500.0
2012-11-30 13:05:00,39.02,39.03,38.98,39.01,43300.0,31.2095,31.2175,31.1775,31.2015,43300.0
2012-11-30 13:10:00,39.01,39.03,38.98,38.99,31100.0,31.2015,31.2175,31.1775,31.1855,31100.0
2012-11-30 13:15:00,38.99,39.0,38.93,38.94,34900.0,31.1855,31.1935,31.1375,31.1455,34900.0
2012-11-30 13:20:00,38.93,39.0,38.92,39.0,61600.0,31.1375,31.1935,31.1295,31.1935,61600.0
2012-11-30 13:25:00,39.0,39.02,38.97,39.01,49500.0,31.1935,31.2095,31.1695,31.2015,49500.0
2012-11-30 13:30:00,39.01,39.03,38.98,39.0,44400.0,31.2015,31.2175,31.1775,31.1935,44400.0
2012-11-30 13:35:00,39.0,39.0,38.94,38.98,26000.0,31.1935,31.1935,31.1455,31.1775,26000.0
2012-11-30 13:40:00,38.97,38.97,38.91,38.93,35000.0,31.1695,31.1695,31.1215,31.1375,35000.0
2012-11-30 13:45:00,38.93,38.98,38.92,38.98,30200.0,31.1375,31.1775,31.1295,31.1775,30200.0
2012-11-30 13:50:00,38.97,38.99,38.96,38.97,29900.0,31.1695,31.1855,31.1615,31.1695,29900.0
2012-11-30 13:55:00,38.97,39.01,38.95,38.97,51800.0,31.1695,31.2015,31.1535,31.1695,51800.0
2012-11-30 14:00:00,38.98,38.98,38.94,38.98,16800.0,31.1775,31.1775,31.1455,31.1775,16800.0
2012-11-30 14:05:00,38.98,38.99,38.96,38.98,26000.0,31.1775,31.1855,31.1615,31.1775,26000.0
2012-11-30 14:10:00,38.98,38.98,38.95,38.96,29800.0,31.1775,31.1775,31.1535,31.1615,29800.0
2012-11-30 14:15:00,38.95,38.96,38.93,38.94,24600.0,31.1535,31.1615,31.1375,31.1455,24600.0
2012-11-30 14:20:00,38.94,39.0,38.93,38.99,42900.0,31.1455,31.1935,31.1375,31.1855,42900.0
2012-11-30 14:25:00,39.0,39.05,39.0,39.02,48000.0,31.1935,31.2334,31.1935,31.2095,48000.0
2012-11-30 14:30:00,39.02,39.02,38.97,38.98,65000.0,31.2095,31.2095,31.1695,31.1775,65000.0
2012-11-30 14:35:00,38.97,38.98,38.93,38.94,38400.0,31.1695,31.1775,31.1375,31.1455,38400.0
2012-11-30 14:40:00,38.95,38.95,38.89,38.89,62100.0,31.1535,31.1535,31.1055,31.1055,62100.0
2012-11-30 14:45:00,38.9,38.9,38.84,38.85,69300.0,31.1135,31.1135,31.0655,31.0735,69300.0
2012-11-30 14:50:00,38.85,38.85,38.8,38.81,65100.0,31.0735,31.0735,31.0335,31.0415,65100.0
2012-11-30 14:55:00,38.8,38.81,38.75,38.79,45700.0,31.0335,31.0415,30.9935,31.0255,45700.0
2012-11-30 15:00:00,38.77,38.8,38.75,38.77,80500.0,31.0095,31.0335,30.9935,31.0095,80500.0
2012-11-30 15:05:00,38.78,38.81,38.77,38.79,78500.0,31.0175,31.0415,31.0095,31.0255,78500.0
2012-11-30 15:10:00,38.79,38.89,38.79,38.87,85000.0,31.0255,31.1055,31.0255,31.0895,85000.0
2012-11-30 15:15:00,38.86,38.92,38.85,38.86,66000.0,31.0815,31.1295,31.0735,31.0815,66000.0
2012-11-30 15:20:00,38.86,38.9,38.85,38.85,81400.0,31.0815,31.1135,31.0735,31.0735,81400.0
2012-11-30 15:25:00,38.85,38.89,38.84,38.87,64800.0,31.0735,31.1055,31.0655,31.0895,64800.0
2012-11-30 15:30:00,38.87,38.89,38.84,38.86,73000.0,31.0895,31.1055,31.0655,31.0815,73000.0
2012-11-30 15:35:00,38.86,38.91,38.85,38.91,84300.0,31.0815,31.1215,31.0735,31.1215,84300.0
2012-11-30 15:40:00,38.91,38.94,38.89,38.9,120600.0,31.1215,31.1455,31.1055,31.1135,120600.0
2012-11-30 15:45:00,38.91,38.98,38.87,38.93,371800.0,31.1215,31.1775,31.0895,31.1375,371800.0
2012-11-30 15:50:00,38.93,39.04,38.93,39.01,291300.0,31.1375,31.2254,31.1375,31.2015,291300.0
2012-11-30 15:55:00,39.01,39.06,38.98,38.99,640400.0,31.2015,31.2414,31.1775,31.1855,640400.0
2012-12-03 09:30:00,39.26,39.3,39.11,39.17,276200.0,31.4014,31.4334,31.2814,31.3294,276200.0
2012-12-03 09:35:00,39.15,39.16,38.91,38.94,185700.0,31.3134,31.3214,31.1215,31.1455,185700.0
2012-12-03 09:40:00,38.93,38.99,38.87,38.9,137500.0,31.1375,31.1855,31.0895,31.1135,137500.0
2012-12-03 09:45:00,38.9,39.0,38.9,38.99,96800.0,31.1135,31.1935,31.1135,31.1855,96800.0
2012-12-03 09:50:00,38.97,39.06,38.95,39.05,105100.0,31.1695,31.2414,31.1535,31.2334,105100.0
2012-12-03 09:55:00,39.06,39.1,38.97,38.99,94000.0,31.2414,31.2734,31.1695,31.1855,94000.0
2012-12-03 10:00:00,38.98,39.04,38.82,38.97,242600.0,31.1775,31.2254,31.0495,31.1695,242600.0
2012-12-03 10:05:00,38.97,39.0,38.86,38.86,101300.0,31.1695,31.1935,31.0815,31.0815,101300.0
2012-12-03 10:10:00,38.87,38.9,38.83,38.88,75200.0,31.0895,31.1135,31.0575,31.0975,75200.0
2012-12-03 10:15:00,38.87,38.91,38.83,38.91,269200.0,31.0895,31.1215,31.0575,31.1215,269200.0
2012-12-03 10:20:00,38.91,38.95,38.88,38.91,99500.0,31.1215,31.1535,31.0975,31.1215,99500.0
2012-12-03 10:25:00,38.9,38.91,38.81,38.83,155100.0,31.1135,31.1215,31.0415,31.0575,155100.0
2012-12-03 10:30:00,38.84,38.85,38.7,38.72,203000.0,31.0655,31.0735,30.9535,30.9695,203000.0
2012-12-03 10:35:00,38.71,38.76,38.67,38.75,118100.0,30.9615,31.0015,30.9295,30.9935,118100.0
2012-12-03 10:40:00,38.75,38.82,38.73,38.79,131200.0,30.9935,31.0495,30.9775,31.0255,131200.0
2012-12-03 10:45:00,38.78,38.84,38.72,38.83,86700.0,31.0175,31.0655,30.9695,31.0575,86700.0
2012-12-03 10:50:00,38.82,38.87,38.71,38.72,106100.0,31.0495,31.0895,30.9615,30.9695,106100.0
2012-12-03 10:55:00,38.71,38.77,38.71,38.75,69400.0,30.9615,31.0095,30.9615,30.9935,69400.0
2012-12-03 11:00:00,38.75,38.78,38.72,38.73,58200.0,30.9935,31.0175,30.9695,30.9775,58200.0
2012-12-03 11:05:00,38.73,38.82,38.73,38.82,46700.0,30.9775,31.0495,30.9775,31.0495,46700.0
2012-12-03 11:10:00,38.82,38.86,38.79,38.79,59200.0,31.0495,31.0815,31.0255,31.0255,59200.0
2012-12-03 11:15:00,38.78,38.81,38.73,38.8,51700.0,31.0175,31.0415,30.9775,31.0335,51700.0
2012-12-03 11:20:00,38.82,38.82,38.66,38.66,70100.0,31.0495,31.0495,30.9215,30.9215,70100.0
2012-12-03 11:25:00,38.67,38.72,38.65,38.69,131500.0,30.9295,30.9695,30.9135,30.9455,131500.0
2012-12-03 11:30:00,38.69,38.75,38.63,38.74,122700.0,30.9455,30.9935,30.8975,30.9855,122700.0
2012-12-03 11:35:00,38.73,38.75,38.7,38.72,45100.0,30.9775,30.9935,30.9535,30.9695,45100.0
2012-12-03 11:40:00,38.73,38.75,38.68,38.72,65800.0,30.9775,30.9935,30.9375,30.9695,65800.0
2012-12-03 11:45:00,38.73,38.82,38.72,38.82,55300.0,30.9775,31.0495,30.9695,31.0495,55300.0
2012-12-03 11:50:00,38.82,38.89,38.82,38.87,103000.0,31.0495,31.1055,31.0495,31.0895,103000.0
2012-12-03 11:55:00,38.87,38.92,38.87,38.89,92300.0,31.0895,31.1295,31.0895,31.1055,92300.0
2012-12-03 12:00:00,38.89,38.91,38.85,38.9,45400.0,31.1055,31.1215,31.0735,31.1135,45400.0
2012-12-03 12:05:00,38.9,38.95,38.9,38.94,72200.0,31.1135,31.1535,31.1135,31.1455,72200.0
2012-12-03 12:10:00,38.94,38.98,38.91,38.95,85000.0,31.1455,31.1775,31.1215,31.1535,85000.0
2012-12-03 12:15:00,38.95,38.96,38.89,38.95,101100.0,31.1535,31.1615,31.1055,31.1535,101100.0
2012-12-03 12:20:00,38.94,39.01,38.94,39.01,100600.0,31.1455,31.2015,31.1455,31.2015,100600.0
2012-12-03 12:25:00,39.02,39.06,39.01,39.02,94200.0,31.2095,31.2414,31.2015,31.2095,94200.0
2012-12-03 12:30:00,39.02,39.04,38.99,39.04,70300.0,31.2095,31.2254,31.1855,31.2254,70300.0
2012-12-03 12:35:00,39.03,39.08,39.0,39.06,94600.0,31.2175,31.2574,31.1935,31.2414,94600.0
2012-12-03 12:40:00,39.06,39.06,39.0,39.0,79700.0,31.2414,31.2414,31.1935,31.1935,79700.0
2012-12-03 12:45:00,39.01,39.03,38.96,38.97,76700.0,31.2015,31.2175,31.1615,31.1695,76700.0
2012-12-03 12:50:00,38.96,39.03,38.96,39.01,53300.0,31.1615,31.2175,31.1615,31.2015,53300.0
2012-12-03 12:55:00,39.01,39.02,38.99,38.99,28500.0,31.2015,31.2095,31.1855,31.1855,28500.0
2012-12-03 13:00:00,38.99,38.99,38.92,38.93,126300.0,31.1855,31.1855,31.1295,31.1375,126300.0
2012-12-03 13:05:00,38.93,38.96,38.89,38.91,74100.0,31.1375,31.1615,31.1055,31.1215,74100.0
2012-12-03 13:10:00,38.91,38.92,38.87,38.92,67100.0,31.1215,31.1295,31.0895,31.1295,67100.0
2012-12-03 13:15:00,38.92,38.92,38.86,38.89,78400.0,31.1295,31.1295,31.0815,31.1055,78400.0
2012-12-03 13:20:00,38.89,38.91,38.87,38.87,34900.0,31.1055,31.1215,31.0895,31.0895,34900.0
2012-12-03 13:25:00,38.88,38.91,38.88,38.9,96800.0,31.0975,31.1215,31.0975,31.1135,96800.0
2012-12-03 13:30:00,38.89,38.9,38.86,38.87,120600.0,31.1055,31.1135,31.0815,31.0895,120600.0
2012-12-03 13:35:00,38.87,38.89,38.83,38.86,82900.0,31.0895,31.1055,31.0575,31.0815,82900.0
2012-12-03 13:40:00,38.86,38.9,38.85,38.87,65100.0,31.0815,31.1135,31.0735,31.0895,65100.0
2012-12-03 13:45:00,38.88,38.94,38.88,38.94,55000.0,31.0975,31.1455,31.0975,31.1455,55000.0
2012-12-03 13:50:00,38.93,38.97,38.92,38.93,66100.0,31.1375,31.1695,31.1295,31.1375,66100.0
2012-12-03 13:55:00,38.93,38.95,38.91,38.92,38700.0,31.1375,31.1535,31.1215,31.1295,38700.0
2012-12-03 14:00:00,38.91,38.93,38.85,38.9,92700.0,31.1215,31.1375,31.0735,31.1135,92700.0
2012-12-03 14:05:00,38.9,38.96,38.9,38.96,71000.0,31.1135,31.1615,31.1135,31.1615,71000.0
2012-12-03 14:10:00,38.96,38.98,38.95,38.97,63100.0,31.1615,31.1775,31.1535,31.1695,63100.0
2012-12-03 14:15:00,38.97,39.01,38.91,38.91,58700.0,31.1695,31.2015,31.1215,31.1215,58700.0
2012-12-03 14:20:00,38.92,38.93,38.88,38.88,94000.0,31.1295,31.1375,31.0975,31.0975,94000.0
2012-12-03 14:25:00,38.88,38.88,38.81,38.81,58200.0,31.0975,31.0975,31.0415,31.0415,58200.0
2012-12-03 14:30:00,38.81,38.81,38.75,38.76,123300.0,31.0415,31.0415,30.9935,31.0015,123300.0
2012-12-03 14:35:00,38.77,38.77,38.63,38.63,130500.0,31.0095,31.0095,30.8975,30.8975,130500.0
2012-12-03 14:40:00,38.63,38.66,38.61,38.62,108200.0,30.8975,30.9215,30.8815,30.8895,108200.0
2012-12-03 14:45:00,38.62,38.62,38.57,38.58,144800.0,30.8895,30.8895,30.8495,30.8575,144800.0
2012-12-03 14:50:00,38.57,38.61,38.56,38.6,121500.0,30.8495,30.8815,30.8415,30.8735,121500.0
2012-12-03 14:55:00,38.6,38.62,38.57,38.58,68200.0,30.8735,30.8895,30.8495,30.8575,68200.0
2012-12-03 15:00:00,38.59,38.72,38.58,38.62,398100.0,30.8655,30.9695,30.8575,30.8895,398100.0
2012-12-03 15:05:00,38.63,38.65,38.6,38.61,201800.0,30.8975,30.9135,30.8735,30.8815,201800.0
2012-12-03 15:10:00,38.61,38.64,38.58,38.59,94700.0,30.8815,30.9055,30.8575,30.8655,94700.0
2012-12-03 15:15:00,38.59,38.6,38.48,38.49,160100.0,30.8655,30.8735,30.7775,30.7855,160100.0
2012-12-03 15:20:00,38.5,38.51,38.47,38.5,109700.0,30.7935,30.8015,30.7695,30.7935,109700.0
2012-12-03 15:25:00,38.51,38.56,38.5,38.51,124000.0,30.8015,30.8415,30.7935,30.8015,124000.0
2012-12-03 15:30:00,38.51,38.52,38.48,38.5,81600.0,30.8015,30.8095,30.7775,30.7935,81600.0
2012-12-03 15:35:00,38.5,38.55,38.5,38.51,106100.0,30.7935,30.8335,30.7935,30.8015,106100.0
2012-12-03 15:40:00,38.51,38.57,38.5,38.55,160900.0,30.8015,30.8495,30.7935,30.8335,160900.0
2012-12-03 15:45:00,38.56,38.57,38.46,38.47,310500.0,30.8415,30.8495,30.7615,30.7695,310500.0
2012-12-03 15:50:00,38.47,38.5,38.46,38.47,255700.0,30.7695,30.7935,30.7615,30.7695,255700.0
2012-12-03 15:55:00,38.48,38.49,38.36,38.39,563600.0,30.7775,30.7855,30.6816,30.7056,563600.0
2012-12-04 09:30:00,38.16,38.39,38.06,38.37,450500.0,30.5216,30.7056,30.4416,30.6896,450500.0
2012-12-04 09:35:00,38.37,38.66,38.34,38.65,311100.0,30.6896,30.9215,30.6656,30.9135,311100.0
2012-12-04 09:40:00,38.66,38.8,38.66,38.72,251700.0,30.9215,31.0335,30.9215,30.9695,251700.0
2012-12-04 09:45:00,38.71,38.76,38.58,38.6,151000.0,30.9615,31.0015,30.8575,30.8735,151000.0
2012-12-04 09:50:00,38.61,38.71,38.61,38.66,192600.0,30.8815,30.9615,30.8815,30.9215,192600.0
2012-12-04 09:55:00,38.66,38.69,38.54,38.6,124200.0,30.9215,30.9455,30.8255,30.8735,124200.0
2012-12-04 10:00:00,38.6,38.68,38.57,38.58,148700.0,30.8735,30.9375,30.8495,30.8575,148700.0
2012-12-04 10:05:00,38.57,38.79,38.56,38.76,167500.0,30.8495,31.0255,30.8415,31.0015,167500.0
2012-12-04 10:10:00,38.76,38.77,38.69,38.71,174100.0,31.0015,31.0095,30.9455,30.9615,174100.0
2012-12-04 10:15:00,38.72,38.72,38.59,38.62,121000.0,30.9695,30.9695,30.8655,30.8895,121000.0
2012-12-04 10:20:00,38.61,38.65,38.51,38.54,112700.0,30.8815,30.9135,30.8015,30.8255,112700.0
2012-12-04 10:25:00,38.54,38.55,38.41,38.47,137100.0,30.8255,30.8335,30.7216,30.7695,137100.0
2012-12-04 10:30:00,38.45,38.51,38.44,38.45,119100.0,30.7535,30.8015,30.7455,30.7535,119100.0
2012-12-04 10:35:00,38.46,38.47,38.41,38.46,161700.0,30.7615,30.7695,30.7216,30.7615,161700.0
2012-12-04 10:40:00,38.46,38.58,38.45,38.5,80500.0,30.7615,30.8575,30.7535,30.7935,80500.0
2012-12-04 10:45:00,38.49,38.51,38.42,38.43,83300.0,30.7855,30.8015,30.7296,30.7376,83300.0
2012-12-04 10:50:00,38.43,38.46,38.38,38.44,101600.0,30.7376,30.7615,30.6976,30.7455,101600.0
2012-12-04 10:55:00,38.44,38.52,38.39,38.49,138500.0,30.7455,30.8095,30.7056,30.7855,138500.0
2012-12-04 11:00:00,38.49,38.5,38.39,38.4,138000.0,30.7855,30.7935,30.7056,30.7136,138000.0
2012-12-04 11:05:00,38.4,38.4,38.3,38.32,111900.0,30.7136,30.7136,30.6336,30.6496,111900.0
2012-12-04 11:10:00,38.32,38.32,38.22,38.27,151200.0,30.6496,30.6496,30.5696,30.6096,151200.0
2012-12-04 11:15:00,38.27,38.27,38.21,38.26,143800.0,30.6096,30.6096,30.5616,30.6016,143800.0
2012-12-04 11:20:00,38.27,38.28,38.19,38.2,75800.0,30.6096,30.6176,30.5456,30.5536,75800.0
2012-12-04 11:25:00,38.19,38.24,38.15,38.16,82200.0,30.5456,30.5856,30.5136,30.5216,82200.0
2012-12-04 11:30:00,38.18,38.24,38.16,38.22,87000.0,30.5376,30.5856,30.5216,30.5696,87000.0
2012-12-04 11:35:00,38.24,38.32,38.23,38.28,81900.0,30.5856,30.6496,30.5776,30.6176,81900.0
2012-12-04 11:40:00,38.28,38.38,38.27,38.37,115100.0,30.6176,30.6976,30.6096,30.6896,115100.0
2012-12-04 11:45:00,38.37,38.37,38.27,38.29,85600.0,30.6896,30.6896,30.6096,30.6256,85600.0
2012-12-04 11:50:00,38.28,38.34,38.27,38.29,107000.0,30.6176,30.6656,30.6096,30.6256,107000.0
2012-12-04 11:55:00,38.28,38.32,38.27,38.31,91900.0,30.6176,30.6496,30.6096,30.6416,91900.0
2012-12-04 12:00:00,38.31,38.31,38.17,38.19,106500.0,30.6416,30.6416,30.5296,30.5456,106500.0
2012-12-04 12:05:00,38.19,38.2,38.13,38.2,62000.0,30.5456,30.5536,30.4976,30.5536,62000.0
2012-12-04 12:10:00,38.2,38.22,38.14,38.15,111700.0,30.5536,30.5696,30.5056,30.5136,111700.0
2012-12-04 12:15:00,38.16,38.25,38.15,38.2,65200.0,30.5216,30.5936,30.5136,30.5536,65200.0
2012-12-04 12:20:00,38.19,38.25,38.17,38.2,81300.0,30.5456,30.5936,30.5296,30.5536,81300.0
2012-12-04 12:25:00,38.19,38.29,38.16,38.24,142700.0,30.5456,30.6256,30.5216,30.5856,142700.0
2012-12-04 12:30:00,38.25,38.31,38.21,38.23,101000.0,30.5936,30.6416,30.5616,30.5776,101000.0
2012-12-04 12:35:00,38.23,38.27,38.16,38.17,88300.0,30.5776,30.6096,30.5216,30.5296,88300.0
2012-12-04 12:40:00,38.18,38.22,38.15,38.21,123300.0,30.5376,30.5696,30.5136,30.5616,123300.0
2012-12-04 12:45:00,38.22,38.29,38.22,38.29,117700.0,30.5696,30.6256,30.5696,30.6256,117700.0
2012-12-04 12:50:00,38.28,38.31,38.2,38.23,173100.0,30.6176,30.6416,30.5536,30.5776,173100.0
2012-12-04 12:55:00,38.24,38.27,38.2,38.24,81400.0,30.5856,30.6096,30.5536,30.5856,81400.0
2012-12-04 13:00:00,38.24,38.24,38.08,38.11,112600.0,30.5856,30.5856,30.4576,30.4816,112600.0
2012-12-04 13:05:00,38.12,38.16,38.11,38.16,55200.0,30.4896,30.5216,30.4816,30.5216,55200.0
2012-12-04 13:10:00,38.15,38.19,38.13,38.15,45700.0,30.5136,30.5456,30.4976,30.5136,45700.0
2012-12-04 13:15:00,38.15,38.15,38.09,38.11,72300.0,30.5136,30.5136,30.4656,30.4816,72300.0
2012-12-04 13:20:00,38.12,38.18,38.1,38.18,74200.0,30.4896,30.5376,30.4736,30.5376,74200.0
2012-12-04 13:25:00,38.18,38.28,38.17,38.26,125800.0,30.5376,30.6176,30.5296,30.6016,125800.0
2012-12-04 13:30:00,38.27,38.31,38.26,38.29,115900.0,30.6096,30.6416,30.6016,30.6256,115900.0
2012-12-04 13:35:00,38.29,38.3,38.23,38.25,108400.0,30.6256,30.6336,30.5776,30.5936,108400.0
2012-12-04 13:40:00,38.25,38.35,38.24,38.32,114300.0,30.5936,30.6736,30.5856,30.6496,114300.0
2012-12-04 13:45:00,38.32,38.36,38.3,38.35,46800.0,30.6496,30.6816,30.6336,30.6736,46800.0
2012-12-04 13:50:00,38.36,38.45,38.34,38.44,118500.0,30.6816,30.7535,30.6656,30.7455,118500.0
2012-12-04 13:55:00,38.43,38.47,38.38,38.38,80600.0,30.7376,30.7695,30.6976,30.6976,80600.0
2012-12-04 14:00:00,38.39,38.45,38.33,38.37,89200.0,30.7056,30.7535,30.6576,30.6896,89200.0
2012-12-04 14:05:00,38.37,38.39,38.35,38.36,49500.0,30.6896,30.7056,30.6736,30.6816,49500.0
2012-12-04 14:10:00,38.36,38.37,38.32,38.36,142300.0,30.6816,30.6896,30.6496,30.6816,142300.0
2012-12-04 14:15:00,38.35,38.37,38.31,38.36,65800.0,30.6736,30.6896,30.6416,30.6816,65800.0
2012-12-04 14:20:00,38.35,38.44,38.34,38.43,74800.0,30.6736,30.7455,30.6656,30.7376,74800.0
2012-12-04 14:25:00,38.43,38.47,38.41,38.43,50200.0,30.7376,30.7695,30.7216,30.7376,50200.0
2012-12-04 14:30:00,38.43,38.43,38.35,38.37,81900.0,30.7376,30.7376,30.6736,30.6896,81900.0
2012-12-04 14:35:00,38.37,38.38,38.32,38.32,62200.0,30.6896,30.6976,30.6496,30.6496,62200.0
2012-12-04 14:40:00,38.32,38.42,38.31,38.34,71800.0,30.6496,30.7296,30.6416,30.6656,71800.0
2012-12-04 14:45:00,38.35,38.36,38.31,38.33,43900.0,30.6736,30.6816,30.6416,30.6576,43900.0
2012-12-04 14:50:00,38.33,38.38,38.32,38.32,76900.0,30.6576,30.6976,30.6496,30.6496,76900.0
2012-12-04 14:55:00,38.33,38.33,38.29,38.3,55700.0,30.6576,30.6576,30.6256,30.6336,55700.0
2012-12-04 15:00:00,38.31,38.33,38.31,38.31,51200.0,30.6416,30.6576,30.6416,30.6416,51200.0
2012-12-04 15:05:00,38.32,38.37,38.32,38.34,64200.0,30.6496,30.6896,30.6496,30.6656,64200.0
2012-12-04 15:10:00,38.34,38.34,38.28,38.28,45900.0,30.6656,30.6656,30.6176,30.6176,45900.0
2012-12-04 15:15:00,38.29,38.31,38.26,38.27,104300.0,30.6256,30.6416,30.6016,30.6096,104300.0
2012-12-04 15:20:00,38.27,38.3,38.24,38.27,90600.0,30.6096,30.6336,30.5856,30.6096,90600.0
2012-12-04 15:25:00,38.27,38.32,38.27,38.3,83800.0,30.6096,30.6496,30.6096,30.6336,83800.0
2012-12-04 15:30:00,38.31,38.35,38.29,38.34,122200.0,30.6416,30.6736,30.6256,30.6656,122200.0
2012-12-04 15:35:00,38.34,38.36,38.31,38.34,131400.0,30.6656,30.6816,30.6416,30.6656,131400.0
2012-12-04 15:40:00,38.34,38.35,38.27,38.33,173900.0,30.6656,30.6736,30.6096,30.6576,173900.0
2012-12-04 15:45:00,38.33,38.38,38.32,38.37,284200.0,30.6576,30.6976,30.6496,30.6896,284200.0
2012-12-04 15:50:00,38.38,38.38,38.28,38.32,256700.0,30.6976,30.6976,30.6176,30.6496,256700.0
2012-12-04 15:55:00,38.31,38.36,38.28,38.29,386300.0,30.6416,30.6816,30.6176,30.6256,386300.0
2012-12-05 09:30:00,32.09,32.54,31.72,32.27,11553600.0,25.6666,26.0265,25.3707,25.8106,11553600.0
2012-12-05 09:35:00,32.27,32.85,32.12,32.77,6624200.0,25.8106,26.2745,25.6906,26.2105,6624200.0
2012-12-05 09:40:00,32.77,32.88,32.61,32.83,4858900.0,26.2105,26.2985,26.0825,26.2585,4858900.0
2012-12-05 09:45:00,32.83,33.36,32.75,33.2,6422100.0,26.2585,26.6824,26.1945,26.5544,6422100.0
2012-12-05 09:50:00,33.2,33.42,32.93,33.42,5624100.0,26.5544,26.7304,26.3385,26.7304,5624100.0
2012-12-05 09:55:00,33.42,33.54,33.12,33.13,4242700.0,26.7304,26.8264,26.4904,26.4984,4242700.0
2012-12-05 10:00:00,33.13,33.4,33.12,33.14,3087100.0,26.4984,26.7144,26.4904,26.5064,3087100.0
2012-12-05 10:05:00,33.15,33.24,32.96,33.14,3056900.0,26.5144,26.5864,26.3625,26.5064,3056900.0
2012-12-05 10:10:00,33.14,33.14,33.0,33.06,1501500.0,26.5064,26.5064,26.3945,26.4425,1501500.0
2012-12-05 10:15:00,33.06,33.07,32.82,32.85,2039700.0,26.4425,26.4505,26.2505,26.2745,2039700.0
2012-12-05 10:20:00,32.85,32.93,32.74,32.78,1685300.0,26.2745,26.3385,26.1865,26.2185,1685300.0
2012-12-05 10:25:00,32.77,32.78,32.71,32.75,1358300.0,26.2105,26.2185,26.1625,26.1945,1358300.0
2012-12-05 10:30:00,32.75,32.76,32.67,32.76,1520800.0,26.1945,26.2025,26.1305,26.2025,1520800.0
2012-12-05 10:35:00,32.76,32.94,32.76,32.91,1758600.0,26.2025,26.3465,26.2025,26.3225,1758600.0
2012-12-05 10:40:00,32.91,32.92,32.7,32.71,1058900.0,26.3225,26.3305,26.1545,26.1625,1058900.0
2012-12-05 10:45:00,32.7,32.81,32.7,32.81,1552500.0,26.1545,26.2425,26.1545,26.2425,1552500.0
2012-12-05 10:50:00,32.81,32.94,32.77,32.89,1189300.0,26.2425,26.3465,26.2105,26.3065,1189300.0
2012-12-05 10:55:00,32.89,32.96,32.87,32.95,1191100.0,26.3065,26.3625,26.2905,26.3545,1191100.0
2012-12-05 11:00:00,32.96,33.0,32.88,32.93,1178400.0,26.3625,26.3945,26.2985,26.3385,1178400.0
2012-12-05 11:05:00,32.93,33.18,32.92,33.14,1459100.0,26.3385,26.5384,26.3305,26.5064,1459100.0
2012-12-05 11:10:00,33.14,33.28,33.11,33.21,1649900.0,26.5064,26.6184,26.4824,26.5624,1649900.0
2012-12-05 11:15:00,33.2,33.25,32.85,32.89,1589000.0,26.5544,26.5944,26.2745,26.3065,1589000.0
2012-12-05 11:20:00,32.89,32.93,32.7,32.8,1616500.0,26.3065,26.3385,26.1545,26.2345,1616500.0
2012-12-05 11:25:00,32.8,33.03,32.79,32.9,1054900.0,26.2345,26.4185,26.2265,26.3145,1054900.0
2012-12-05 11:30:00,32.9,33.16,32.9,33.14,1587900.0,26.3145,26.5224,26.3145,26.5064,1587900.0
2012-12-05 11:35:00,33.14,33.18,32.97,32.97,1165400.0,26.5064,26.5384,26.3705,26.3705,1165400.0
2012-12-05 11:40:00,32.97,33.23,32.96,33.21,1599400.0,26.3705,26.5784,26.3625,26.5624,1599400.0
2012-12-05 11:45:00,33.22,33.43,33.21,33.38,1738200.0,26.5704,26.7384,26.5624,26.6984,1738200.0
2012-12-05 11:50:00,33.38,33.43,33.23,33.42,1460800.0,26.6984,26.7384,26.5784,26.7304,1460800.0
2012-12-05 11:55:00,33.42,33.64,33.34,33.5,1807900.0,26.7304,26.9064,26.6664,26.7944,1807900.0
2012-12-05 12:00:00,33.5,33.6,33.39,33.51,1392100.0,26.7944,26.8744,26.7064,26.8024,1392100.0
2012-12-05 12:05:00,33.51,33.66,33.5,33.6,998800.0,26.8024,26.9224,26.7944,26.8744,998800.0
2012-12-05 12:10:00,33.61,33.71,33.43,33.48,1444800.0,26.8824,26.9623,26.7384,26.7784,1444800.0
2012-12-05 12:15:00,33.48,33.49,33.13,33.19,1491200.0,26.7784,26.7864,26.4984,26.5464,1491200.0
2012-12-05 12:20:00,33.19,33.28,33.07,33.25,946600.0,26.5464,26.6184,26.4505,26.5944,946600.0
2012-12-05 12:25:00,33.25,33.34,33.23,33.23,878400.0,26.5944,26.6664,26.5784,26.5784,878400.0
2012-12-05 12:30:00,33.23,33.25,33.05,33.08,938700.0,26.5784,26.5944,26.4345,26.4584,938700.0
2012-12-05 12:35:00,33.08,33.19,33.06,33.17,754600.0,26.4584,26.5464,26.4425,26.5304,754600.0
2012-12-05 12:40:00,33.17,33.17,33.05,33.13,550300.0,26.5304,26.5304,26.4345,26.4984,550300.0
2012-12-05 12:45:00,33.13,33.13,32.85,32.88,793700.0,26.4984,26.4984,26.2745,26.2985,793700.0
2012-12-05 12:50:00,32.88,33.0,32.85,32.99,1256300.0,26.2985,26.3945,26.2745,26.3865,1256300.0
2012-12-05 12:55:00,32.99,33.0,32.92,33.0,703600.0,26.3865,26.3945,26.3305,26.3945,703600.0
2012-12-05 13:00:00,33.0,33.03,32.94,32.98,733800.0,26.3945,26.4185,26.3465,26.3785,733800.0
2012-12-05 13:05:00,32.98,32.99,32.84,32.85,543000.0,26.3785,26.3865,26.2665,26.2745,543000.0
2012-12-05 13:10:00,32.86,32.87,32.72,32.75,919900.0,26.2825,26.2905,26.1705,26.1945,919900.0
2012-12-05 13:15:00,32.75,32.85,32.74,32.77,557400.0,26.1945,26.2745,26.1865,26.2105,557400.0
2012-12-05 13:20:00,32.77,32.92,32.76,32.85,570400.0,26.2105,26.3305,26.2025,26.2745,570400.0
2012-12-05 13:25:00,32.85,32.9,32.83,32.84,403600.0,26.2745,26.3145,26.2585,26.2665,403600.0
2012-12-05 13:30:00,32.84,32.84,32.73,32.78,460600.0,26.2665,26.2665,26.1785,26.2185,460600.0
2012-12-05 13:35:00,32.78,32.78,32.66,32.67,651300.0,26.2185,26.2185,26.1225,26.1305,651300.0
2012-12-05 13:40:00,32.66,32.7,32.57,32.65,1011800.0,26.1225,26.1545,26.0505,26.1145,1011800.0
2012-12-05 13:45:00,32.65,32.65,32.51,32.53,752500.0,26.1145,26.1145,26.0025,26.0185,752500.0
2012-12-05 13:50:00,32.52,32.53,32.5,32.51,871200.0,26.0105,26.0185,25.9945,26.0025,871200.0
2012-12-05 13:55:00,32.5,32.67,32.5,32.67,1112800.0,25.9945,26.1305,25.9945,26.1305,1112800.0
2012-12-05 14:00:00,32.66,32.75,32.6,32.73,558900.0,26.1225,26.1945,26.0745,26.1785,558900.0
2012-12-05 14:05:00,32.73,32.78,32.69,32.72,631000.0,26.1785,26.2185,26.1465,26.1705,631000.0
2012-12-05 14:10:00,32.72,32.78,32.64,32.77,534400.0,26.1705,26.2185,26.1065,26.2105,534400.0
2012-12-05 14:15:00,32.78,32.83,32.72,32.74,663000.0,26.2185,26.2585,26.1705,26.1865,663000.0
2012-12-05 14:20:00,32.75,32.8,32.71,32.79,558000.0,26.1945,26.2345,26.1625,26.2265,558000.0
2012-12-05 14:25:00,32.8,32.8,32.7,32.71,543400.0,26.2345,26.2345,26.1545,26.1625,543400.0
2012-12-05 14:30:00,32.7,32.71,32.59,32.6,749900.0,26.1545,26.1625,26.0665,26.0745,749900.0
2012-12-05 14:35:00,32.6,32.6,32.49,32.49,995900.0,26.0745,26.0745,25.9865,25.9865,995900.0
2012-12-05 14:40:00,32.5,32.55,32.31,32.34,1473800.0,25.9945,26.0345,25.8426,25.8666,1473800.0
2012-12-05 14:45:00,32.35,32.39,32.26,32.37,1152900.0,25.8746,25.9066,25.8026,25.8906,1152900.0
2012-12-05 14:50:00,32.37,32.37,32.2,32.21,942400.0,25.8906,25.8906,25.7546,25.7626,942400.0
2012-12-05 14:55:00,32.2,32.27,32.08,32.09,1376800.0,25.7546,25.8106,25.6586,25.6666,1376800.0
2012-12-05 15:00:00,32.09,32.2,32.01,32.15,1918900.0,25.6666,25.7546,25.6026,25.7146,1918900.0
2012-12-05 15:05:00,32.15,32.22,32.12,32.2,1218900.0,25.7146,25.7706,25.6906,25.7546,1218900.0
2012-12-05 15:10:00,32.2,32.31,32.14,32.19,1131600.0,25.7546,25.8426,25.7066,25.7466,1131600.0
2012-12-05 15:15:00,32.18,32.33,32.18,32.25,1153300.0,25.7386,25.8586,25.7386,25.7946,1153300.0
2012-12-05 15:20:00,32.25,32.3,32.16,32.16,887000.0,25.7946,25.8346,25.7226,25.7226,887000.0
2012-12-05 15:25:00,32.16,32.22,32.13,32.15,1488100.0,25.7226,25.7706,25.6986,25.7146,1488100.0
2012-12-05 15:30:00,32.15,32.18,32.08,32.09,1228500.0,25.7146,25.7386,25.6586,25.6666,1228500.0
2012-12-05 15:35:00,32.09,32.09,32.03,32.03,942900.0,25.6666,25.6666,25.6186,25.6186,942900.0
2012-12-05 15:40:00,32.03,32.1,32.0,32.09,2102000.0,25.6186,25.6746,25.5946,25.6666,2102000.0
2012-12-05 15:45:00,32.09,32.14,32.09,32.12,1958200.0,25.6666,25.7066,25.6666,25.6906,1958200.0
2012-12-05 15:50:00,32.13,32.13,32.0,32.07,2202800.0,25.6986,25.6986,25.5946,25.6506,2202800.0
2012-12-05 15:55:00,32.07,32.16,32.06,32.16,3670700.0,25.6506,25.7226,25.6426,25.7226,3670700.0
2012-12-06 09:30:00,31.27,31.33,30.58,30.88,5784300.0,25.0108,25.0587,24.4589,24.6988,5784300.0
2012-12-06 09:35:00,30.87,30.9,30.62,30.77,3363400.0,24.6908,24.7148,24.4909,24.6108,3363400.0
2012-12-06 09:40:00,30.78,30.91,30.68,30.73,2904500.0,24.6188,24.7228,24.5389,24.5788,2904500.0
2012-12-06 09:45:00,30.73,30.93,30.73,30.9,1742700.0,24.5788,24.7388,24.5788,24.7148,1742700.0
2012-12-06 09:50:00,30.9,31.26,30.9,31.17,3175600.0,24.7148,25.0028,24.7148,24.9308,3175600.0
2012-12-06 09:55:00,31.16,31.2,31.02,31.03,1642100.0,24.9228,24.9548,24.8108,24.8188,1642100.0
2012-12-06 10:00:00,31.03,31.11,30.9,31.07,1739600.0,24.8188,24.8828,24.7148,24.8508,1739600.0
2012-12-06 10:05:00,31.07,31.07,30.82,30.86,1805300.0,24.8508,24.8508,24.6508,24.6828,1805300.0
2012-12-06 10:10:00,30.86,31.04,30.85,30.92,1929200.0,24.6828,24.8268,24.6748,24.7308,1929200.0
2012-12-06 10:15:00,30.92,31.0,30.81,30.88,1574300.0,24.7308,24.7948,24.6428,24.6988,1574300.0
2012-12-06 10:20:00,30.89,30.94,30.85,30.86,1087800.0,24.7068,24.7468,24.6748,24.6828,1087800.0
2012-12-06 10:25:00,30.87,31.0,30.85,30.95,1308200.0,24.6908,24.7948,24.6748,24.7548,1308200.0
2012-12-06 10:30:00,30.95,31.05,30.9,31.0,1531700.0,24.7548,24.8348,24.7148,24.7948,1531700.0
2012-12-06 10:35:00,30.99,31.18,30.99,31.16,1417700.0,24.7868,24.9388,24.7868,24.9228,1417700.0
2012-12-06 10:40:00,31.16,31.18,31.03,31.06,1101600.0,24.9228,24.9388,24.8188,24.8428,1101600.0
2012-12-06 10:45:00,31.05,31.15,31.02,31.09,671500.0,24.8348,24.9148,24.8108,24.8668,671500.0
2012-12-06 10:50:00,31.09,31.15,31.06,31.11,1001800.0,24.8668,24.9148,24.8428,24.8828,1001800.0
2012-12-06 10:55:00,31.11,31.28,31.1,31.28,1164600.0,24.8828,25.0188,24.8748,25.0188,1164600.0
2012-12-06 11:00:00,31.28,31.32,31.16,31.21,1328600.0,25.0188,25.0507,24.9228,24.9628,1328600.0
2012-12-06 11:05:00,31.21,31.24,31.08,31.1,1072200.0,24.9628,24.9868,24.8588,24.8748,1072200.0
2012-12-06 11:10:00,31.09,31.16,31.08,31.09,531700.0,24.8668,24.9228,24.8588,24.8668,531700.0
2012-12-06 11:15:00,31.1,31.1,30.99,31.05,1322500.0,24.8748,24.8748,24.7868,24.8348,1322500.0
2012-12-06 11:20:00,31.04,31.07,30.97,31.03,709300.0,24.8268,24.8508,24.7708,24.8188,709300.0
2012-12-06 11:25:00,31.02,31.03,30.95,30.98,568500.0,24.8108,24.8188,24.7548,24.7788,568500.0
2012-12-06 11:30:00,30.97,31.06,30.97,31.01,1041900.0,24.7708,24.8428,24.7708,24.8028,1041900.0
2012-12-06 11:35:00,31.01,31.14,31.0,31.08,852800.0,24.8028,24.9068,24.7948,24.8588,852800.0
2012-12-06 11:40:00,31.08,31.08,31.0,31.02,701900.0,24.8588,24.8588,24.7948,24.8108,701900.0
2012-12-06 11:45:00,31.02,31.03,30.97,30.98,517100.0,24.8108,24.8188,24.7708,24.7788,517100.0
2012-12-06 11:50:00,30.99,31.05,30.98,30.99,634600.0,24.7868,24.8348,24.7788,24.7868,634600.0
2012-12-06 11:55:00,31.0,31.02,30.99,31.0,538600.0,24.7948,24.8108,24.7868,24.7948,538600.0
2012-12-06 12:00:00,31.01,31.01,30.97,30.99,864400.0,24.8028,24.8028,24.7708,24.7868,864400.0
2012-12-06 12:05:00,30.99,31.04,30.98,31.01,611300.0,24.7868,24.8268,24.7788,24.8028,611300.0
2012-12-06 12:10:00,31.01,31.05,30.95,30.96,618500.0,24.8028,24.8348,24.7548,24.7628,618500.0
2012-12-06 12:15:00,30.95,30.96,30.9,30.91,516900.0,24.7548,24.7628,24.7148,24.7228,516900.0
2012-12-06 12:20:00,30.91,30.91,30.86,30.89,608400.0,24.7228,24.7228,24.6828,24.7068,608400.0
2012-12-06 12:25:00,30.89,30.9,30.83,30.86,671300.0,24.7068,24.7148,24.6588,24.6828,671300.0
2012-12-06 12:30:00,30.86,30.86,30.82,30.83,507000.0,24.6828,24.6828,24.6508,24.6588,507000.0
2012-12-06 12:35:00,30.82,30.83,30.78,30.81,588600.0,24.6508,24.6588,24.6188,24.6428,588600.0
2012-12-06 12:40:00,30.81,30.83,30.8,30.8,580600.0,24.6428,24.6588,24.6348,24.6348,580600.0
2012-12-06 12:45:00,30.81,30.89,30.8,30.87,430100.0,24.6428,24.7068,24.6348,24.6908,430100.0
2012-12-06 12:50:00,30.87,30.88,30.82,30.85,323000.0,24.6908,24.6988,24.6508,24.6748,323000.0
2012-12-06 12:55:00,30.85,30.86,30.83,30.83,351900.0,24.6748,24.6828,24.6588,24.6588,351900.0
2012-12-06 13:00:00,30.84,30.84,30.77,30.8,735600.0,24.6668,24.6668,24.6108,24.6348,735600.0
2012-12-06 13:05:00,30.79,30.8,30.78,30.8,299500.0,24.6268,24.6348,24.6188,24.6348,299500.0
2012-12-06 13:10:00,30.8,30.93,30.8,30.92,541200.0,24.6348,24.7388,24.6348,24.7308,541200.0
2012-12-06 13:15:00,30.91,30.95,30.86,30.9,576400.0,24.7228,24.7548,24.6828,24.7148,576400.0
2012-12-06 13:20:00,30.9,30.9,30.87,30.87,364100.0,24.7148,24.7148,24.6908,24.6908,364100.0
2012-12-06 13:25:00,30.88,30.88,30.83,30.84,165300.0,24.6988,24.6988,24.6588,24.6668,165300.0
2012-12-06 13:30:00,30.83,30.84,30.79,30.8,407400.0,24.6588,24.6668,24.6268,24.6348,407400.0
2012-12-06 13:35:00,30.8,30.81,30.77,30.79,756100.0,24.6348,24.6428,24.6108,24.6268,756100.0
2012-12-06 13:40:00,30.78,30.79,30.72,30.72,980700.0,24.6188,24.6268,24.5708,24.5708,980700.0
2012-12-06 13:45:00,30.73,30.77,30.69,30.77,894700.0,24.5788,24.6108,24.5468,24.6108,894700.0
2012-12-06 13:50:00,30.76,30.81,30.74,30.75,540300.0,24.6028,24.6428,24.5868,24.5948,540300.0
2012-12-06 13:55:00,30.75,30.75,30.69,30.73,1520900.0,24.5948,24.5948,24.5468,24.5788,1520900.0
2012-12-06 14:00:00,30.73,30.73,30.69,30.7,700800.0,24.5788,24.5788,24.5468,24.5548,700800.0
2012-12-06 14:05:00,30.7,30.7,30.64,30.65,553600.0,24.5548,24.5548,24.5069,24.5149,553600.0
2012-12-06 14:10:00,30.64,30.65,30.58,30.58,494800.0,24.5069,24.5149,24.4589,24.4589,494800.0
2012-12-06 14:15:00,30.58,30.6,30.57,30.58,717800.0,24.4589,24.4749,24.4509,24.4589,717800.0
2012-12-06 14:20:00,30.58,30.68,30.56,30.66,823500.0,24.4589,24.5389,24.4429,24.5229,823500.0
2012-12-06 14:25:00,30.66,30.7,30.65,30.66,496300.0,24.5229,24.5548,24.5149,24.5229,496300.0
2012-12-06 14:30:00,30.67,30.74,30.66,30.71,1036300.0,24.5309,24.5868,24.5229,24.5628,1036300.0
2012-12-06 14:35:00,30.71,30.88,30.71,30.88,882900.0,24.5628,24.6988,24.5628,24.6988,882900.0
2012-12-06 14:40:00,30.87,30.88,30.79,30.79,483900.0,24.6908,24.6988,24.6268,24.6268,483900.0
2012-12-06 14:45:00,30.79,30.84,30.76,30.79,564200.0,24.6268,24.6668,24.6028,24.6268,564200.0
2012-12-06 14:50:00,30.79,30.81,30.75,30.75,554400.0,24.6268,24.6428,24.5948,24.5948,554400.0
2012-12-06 14:55:00,30.75,30.76,30.71,30.71,376800.0,24.5948,24.6028,24.5628,24.5628,376800.0
2012-12-06 15:00:00,30.71,30.81,30.71,30.75,417500.0,24.5628,24.6428,24.5628,24.5948,417500.0
2012-12-06 15:05:00,30.75,30.76,30.66,30.66,580200.0,24.5948,24.6028,24.5229,24.5229,580200.0
2012-12-06 15:10:00,30.66,30.67,30.62,30.65,432900.0,24.5229,24.5309,24.4909,24.5149,432900.0
2012-12-06 15:15:00,30.66,30.66,30.58,30.58,558200.0,24.5229,24.5229,24.4589,24.4589,558200.0
2012-12-06 15:20:00,30.58,30.6,30.54,30.55,1052200.0,24.4589,24.4749,24.4269,24.4349,1052200.0
2012-12-06 15:25:00,30.55,30.71,30.54,30.64,1228600.0,24.4349,24.5628,24.4269,24.5069,1228600.0
2012-12-06 15:30:00,30.63,30.64,30.58,30.59,742800.0,24.4989,24.5069,24.4589,24.4669,742800.0
2012-12-06 15:35:00,30.58,30.7,30.58,30.68,1213300.0,24.4589,24.5548,24.4589,24.5389,1213300.0
2012-12-06 15:40:00,30.69,30.69,30.64,30.64,657100.0,24.5468,24.5468,24.5069,24.5069,657100.0
2012-12-06 15:45:00,30.65,30.73,30.64,30.65,1009400.0,24.5149,24.5788,24.5069,24.5149,1009400.0
2012-12-06 15:50:00,30.65,30.78,30.65,30.77,1908000.0,24.5149,24.6188,24.5149,24.6108,1908000.0
2012-12-06 15:55:00,30.78,30.84,30.77,30.8,2700300.0,24.6188,24.6668,24.6108,24.6348,2700300.0
2012-12-07 09:30:00,31.17,31.58,31.1,31.4,3088000.0,24.9308,25.2587,24.8748,25.1147,3088000.0
2012-12-07 09:35:00,31.41,31.67,31.39,31.65,2564300.0,25.1227,25.3307,25.1067,25.3147,2564300.0
2012-12-07 09:40:00,31.65,31.97,31.63,31.92,2785100.0,25.3147,25.5706,25.2987,25.5306,2785100.0
2012-12-07 09:45:00,31.92,32.1,31.85,32.09,2459300.0,25.5306,25.6746,25.4747,25.6666,2459300.0
2012-12-07 09:50:00,32.09,32.14,31.91,32.08,2098500.0,25.6666,25.7066,25.5226,25.6586,2098500.0
2012-12-07 09:55:00,32.09,32.25,32.04,32.24,1843300.0,25.6666,25.7946,25.6266,25.7866,1843300.0
2012-12-07 10:00:00,32.24,32.4,32.2,32.38,2126400.0,25.7866,25.9146,25.7546,25.8986,2126400.0
2012-12-07 10:05:00,32.37,32.49,32.3,32.36,2053200.0,25.8906,25.9865,25.8346,25.8826,2053200.0
2012-12-07 10:10:00,32.36,32.4,32.25,32.33,1248400.0,25.8826,25.9146,25.7946,25.8586,1248400.0
2012-12-07 10:15:00,32.34,32.45,32.3,32.34,1093900.0,25.8666,25.9546,25.8346,25.8666,1093900.0
2012-12-07 10:20:00,32.34,32.34,32.2,32.24,1571300.0,25.8666,25.8666,25.7546,25.7866,1571300.0
2012-12-07 10:25:00,32.24,32.49,32.23,32.4,1264600.0,25.7866,25.9865,25.7786,25.9146,1264600.0
2012-12-07 10:30:00,32.41,32.48,32.33,32.38,1040800.0,25.9226,25.9785,25.8586,25.8986,1040800.0
2012-12-07 10:35:00,32.38,32.6,32.38,32.53,1566000.0,25.8986,26.0745,25.8986,26.0185,1566000.0
2012-12-07 10:40:00,32.53,32.54,32.35,32.43,1029200.0,26.0185,26.0265,25.8746,25.9386,1029200.0
2012-12-07 10:45:00,32.42,32.43,32.3,32.31,852700.0,25.9306,25.9386,25.8346,25.8426,852700.0
2012-12-07 10:50:00,32.32,32.33,32.17,32.17,858200.0,25.8506,25.8586,25.7306,25.7306,858200.0
2012-12-07 10:55:00,32.18,32.24,32.09,32.12,724000.0,25.7386,25.7866,25.6666,25.6906,724000.0
2012-12-07 11:00:00,32.13,32.26,32.11,32.15,658800.0,25.6986,25.8026,25.6826,25.7146,658800.0
2012-12-07 11:05:00,32.17,32.23,32.12,32.14,474100.0,25.7306,25.7786,25.6906,25.7066,474100.0
2012-12-07 11:10:00,32.14,32.22,32.01,32.04,495700.0,25.7066,25.7706,25.6026,25.6266,495700.0
2012-12-07 11:15:00,32.03,32.12,31.91,31.94,784000.0,25.6186,25.6906,25.5226,25.5466,784000.0
2012-12-07 11:20:00,31.94,32.02,31.93,31.99,388800.0,25.5466,25.6106,25.5386,25.5866,388800.0
2012-12-07 11:25:00,31.98,32.05,31.96,31.96,470400.0,25.5786,25.6346,25.5626,25.5626,470400.0
2012-12-07 11:30:00,31.96,31.97,31.85,31.95,715200.0,25.5626,25.5706,25.4747,25.5546,715200.0
2012-12-07 11:35:00,31.96,32.0,31.91,31.96,418600.0,25.5626,25.5946,25.5226,25.5626,418600.0
2012-12-07 11:40:00,31.97,32.0,31.86,31.86,401300.0,25.5706,25.5946,25.4827,25.4827,401300.0
2012-12-07 11:45:00,31.86,31.88,31.77,31.81,514000.0,25.4827,25.4987,25.4107,25.4427,514000.0
2012-12-07 11:50:00,31.81,31.84,31.76,31.79,485800.0,25.4427,25.4667,25.4027,25.4267,485800.0
2012-12-07 11:55:00,31.79,31.8,31.71,31.71,555200.0,25.4267,25.4347,25.3627,25.3627,555200.0
2012-12-07 12:00:00,31.71,31.81,31.7,31.79,647600.0,25.3627,25.4427,25.3547,25.4267,647600.0
2012-12-07 12:05:00,31.79,31.87,31.77,31.77,321600.0,25.4267,25.4907,25.4107,25.4107,321600.0
2012-12-07 12:10:00,31.77,31.78,31.69,31.69,528800.0,25.4107,25.4187,25.3467,25.3467,528800.0
2012-12-07 12:15:00,31.69,31.82,31.69,31.81,432600.0,25.3467,25.4507,25.3467,25.4427,432600.0
2012-12-07 12:20:00,31.81,31.81,31.73,31.77,388600.0,25.4427,25.4427,25.3787,25.4107,388600.0
2012-12-07 12:25:00,31.77,31.81,31.71,31.73,221300.0,25.4107,25.4427,25.3627,25.3787,221300.0
2012-12-07 12:30:00,31.73,31.77,31.67,31.77,333700.0,25.3787,25.4107,25.3307,25.4107,333700.0
2012-12-07 12:35:00,31.77,31.81,31.76,31.78,278400.0,25.4107,25.4427,25.4027,25.4187,278400.0
2012-12-07 12:40:00,31.78,31.92,31.77,31.82,580400.0,25.4187,25.5306,25.4107,25.4507,580400.0
2012-12-07 12:45:00,31.82,31.92,31.81,31.91,579500.0,25.4507,25.5306,25.4427,25.5226,579500.0
2012-12-07 12:50:00,31.91,31.98,31.9,31.98,519200.0,25.5226,25.5786,25.5146,25.5786,519200.0
2012-12-07 12:55:00,31.97,32.04,31.94,32.02,447300.0,25.5706,25.6266,25.5466,25.6106,447300.0
2012-12-07 13:00:00,32.01,32.07,31.96,32.0,706500.0,25.6026,25.6506,25.5626,25.5946,706500.0
2012-12-07 13:05:00,31.99,32.0,31.86,31.89,319500.0,25.5866,25.5946,25.4827,25.5066,319500.0
2012-12-07 13:10:00,31.89,31.96,31.88,31.96,126300.0,25.5066,25.5626,25.4987,25.5626,126300.0
2012-12-07 13:15:00,31.96,32.0,31.93,31.94,337900.0,25.5626,25.5946,25.5386,25.5466,337900.0
2012-12-07 13:20:00,31.95,31.95,31.88,31.9,359700.0,25.5546,25.5546,25.4987,25.5146,359700.0
2012-12-07 13:25:00,31.9,32.0,31.89,31.94,397900.0,25.5146,25.5946,25.5066,25.5466,397900.0
2012-12-07 13:30:00,31.94,31.97,31.91,31.95,182900.0,25.5466,25.5706,25.5226,25.5546,182900.0
2012-12-07 13:35:00,31.95,31.99,31.94,31.97,183700.0,25.5546,25.5866,25.5466,25.5706,183700.0
2012-12-07 13:40:00,31.97,31.97,31.92,31.95,319000.0,25.5706,25.5706,25.5306,25.5546,319000.0
2012-12-07 13:45:00,31.95,31.98,31.94,31.96,192100.0,25.5546,25.5786,25.5466,25.5626,192100.0
2012-12-07 13:50:00,31.97,32.0,31.95,32.0,335200.0,25.5706,25.5946,25.5546,25.5946,335200.0
2012-12-07 13:55:00,32.0,32.09,32.0,32.05,525100.0,25.5946,25.6666,25.5946,25.6346,525100.0
2012-12-07 14:00:00,32.05,32.07,32.05,32.05,293400.0,25.6346,25.6506,25.6346,25.6346,293400.0
2012-12-07 14:05:00,32.05,32.11,32.05,32.05,515900.0,25.6346,25.6826,25.6346,25.6346,515900.0
2012-12-07 14:10:00,32.05,32.08,31.99,32.07,615000.0,25.6346,25.6586,25.5866,25.6506,615000.0
2012-12-07 14:15:00,32.08,32.09,32.0,32.0,423600.0,25.6586,25.6666,25.5946,25.5946,423600.0
2012-12-07 14:20:00,32.01,32.01,31.97,31.98,342300.0,25.6026,25.6026,25.5706,25.5786,342300.0
2012-12-07 14:25:00,31.98,32.0,31.96,31.98,410800.0,25.5786,25.5946,25.5626,25.5786,410800.0
2012-12-07 14:30:00,31.97,32.0,31.95,31.99,363200.0,25.5706,25.5946,25.5546,25.5866,363200.0
2012-12-07 14:35:00,31.99,32.0,31.98,31.99,222000.0,25.5866,25.5946,25.5786,25.5866,222000.0
2012-12-07 14:40:00,31.99,32.0,31.96,31.96,376900.0,25.5866,25.5946,25.5626,25.5626,376900.0
2012-12-07 14:45:00,31.96,31.96,31.83,31.86,516500.0,25.5626,25.5626,25.4587,25.4827,516500.0
2012-12-07 14:50:00,31.86,31.91,31.83,31.84,256200.0,25.4827,25.5226,25.4587,25.4667,256200.0
2012-12-07 14:55:00,31.83,31.84,31.77,31.79,479500.0,25.4587,25.4667,25.4107,25.4267,479500.0
2012-12-07 15:00:00,31.78,31.8,31.76,31.78,539600.0,25.4187,25.4347,25.4027,25.4187,539600.0
2012-12-07 15:05:00,31.78,31.8,31.75,31.78,465600.0,25.4187,25.4347,25.3947,25.4187,465600.0
2012-12-07 15:10:00,31.78,31.8,31.75,31.78,266600.0,25.4187,25.4347,25.3947,25.4187,266600.0
2012-12-07 15:15:00,31.78,31.82,31.77,31.8,304100.0,25.4187,25.4507,25.4107,25.4347,304100.0
2012-12-07 15:20:00,31.8,31.8,31.74,31.79,325300.0,25.4347,25.4347,25.3867,25.4267,325300.0
2012-12-07 15:25:00,31.79,31.8,31.76,31.8,414600.0,25.4267,25.4347,25.4027,25.4347,414600.0
2012-12-07 15:30:00,31.8,31.8,31.78,31.8,447800.0,25.4347,25.4347,25.4187,25.4347,447800.0
2012-12-07 15:35:00,31.79,31.8,31.75,31.75,360700.0,25.4267,25.4347,25.3947,25.3947,360700.0
2012-12-07 15:40:00,31.75,31.79,31.71,31.73,696100.0,25.3947,25.4267,25.3627,25.3787,696100.0
2012-12-07 15:45:00,31.73,31.77,31.69,31.7,1091200.0,25.3787,25.4107,25.3467,25.3547,1091200.0
2012-12-07 15:50:00,31.7,31.72,31.68,31.71,1088200.0,25.3547,25.3707,25.3387,25.3627,1088200.0
2012-12-07 15:55:00,31.71,31.71,31.67,31.7,1790300.0,25.3627,25.3627,25.3307,25.3547,1790300.0
2012-12-10 09:30:00,32.08,32.09,31.8,31.99,1364600.0,25.6586,25.6666,25.4347,25.5866,1364600.0
2012-12-10 09:35:00,31.99,32.04,31.8,31.81,1276800.0,25.5866,25.6266,25.4347,25.4427,1276800.0
2012-12-10 09:40:00,31.81,31.83,31.72,31.75,1073800.0,25.4427,25.4587,25.3707,25.3947,1073800.0
2012-12-10 09:45:00,31.74,31.79,31.66,31.69,884900.0,25.3867,25.4267,25.3227,25.3467,884900.0
2012-12-10 09:50:00,31.7,31.7,31.55,31.55,576700.0,25.3547,25.3547,25.2347,25.2347,576700.0
2012-12-10 09:55:00,31.55,31.72,31.53,31.68,583000.0,25.2347,25.3707,25.2187,25.3387,583000.0
2012-12-10 10:00:00,31.69,31.73,31.42,31.51,928200.0,25.3467,25.3787,25.1307,25.2027,928200.0
2012-12-10 10:05:00,31.5,31.53,31.38,31.45,630900.0,25.1947,25.2187,25.0987,25.1547,630900.0
2012-12-10 10:10:00,31.44,31.53,31.43,31.51,372000.0,25.1467,25.2187,25.1387,25.2027,372000.0
2012-12-10 10:15:00,31.51,31.58,31.47,31.5,467800.0,25.2027,25.2587,25.1707,25.1947,467800.0
2012-12-10 10:20:00,31.5,31.86,31.44,31.8,1173900.0,25.1947,25.4827,25.1467,25.4347,1173900.0
2012-12-10 10:25:00,31.75,31.87,31.66,31.76,864900.0,25.3947,25.4907,25.3227,25.4027,864900.0
2012-12-10 10:30:00,31.76,31.79,31.65,31.7,460200.0,25.4027,25.4267,25.3147,25.3547,460200.0
2012-12-10 10:35:00,31.7,31.75,31.66,31.7,306400.0,25.3547,25.3947,25.3227,25.3547,306400.0
2012-12-10 10:40:00,31.68,31.78,31.68,31.73,248600.0,25.3387,25.4187,25.3387,25.3787,248600.0
2012-12-10 10:45:00,31.73,31.75,31.69,31.71,261300.0,25.3787,25.3947,25.3467,25.3627,261300.0
2012-12-10 10:50:00,31.72,31.81,31.7,31.79,302400.0,25.3707,25.4427,25.3547,25.4267,302400.0
2012-12-10 10:55:00,31.79,31.85,31.75,31.83,325800.0,25.4267,25.4747,25.3947,25.4587,325800.0
2012-12-10 11:00:00,31.83,31.84,31.67,31.71,366000.0,25.4587,25.4667,25.3307,25.3627,366000.0
2012-12-10 11:05:00,31.71,31.78,31.71,31.75,262700.0,25.3627,25.4187,25.3627,25.3947,262700.0
2012-12-10 11:10:00,31.74,31.77,31.73,31.74,225100.0,25.3867,25.4107,25.3787,25.3867,225100.0
2012-12-10 11:15:00,31.75,31.84,31.75,31.79,455700.0,25.3947,25.4667,25.3947,25.4267,455700.0
2012-12-10 11:20:00,31.79,31.81,31.78,31.79,206300.0,25.4267,25.4427,25.4187,25.4267,206300.0
2012-12-10 11:25:00,31.78,31.8,31.71,31.76,244900.0,25.4187,25.4347,25.3627,25.4027,244900.0
2012-12-10 11:30:00,31.76,31.77,31.7,31.74,271500.0,25.4027,25.4107,25.3547,25.3867,271500.0
2012-12-10 11:35:00,31.74,31.77,31.72,31.75,164200.0,25.3867,25.4107,25.3707,25.3947,164200.0
2012-12-10 11:40:00,31.75,31.78,31.71,31.76,216200.0,25.3947,25.4187,25.3627,25.4027,216200.0
2012-12-10 11:45:00,31.77,31.83,31.76,31.82,145400.0,25.4107,25.4587,25.4027,25.4507,145400.0
2012-12-10 11:50:00,31.82,31.98,31.81,31.92,538300.0,25.4507,25.5786,25.4427,25.5306,538300.0
2012-12-10 11:55:00,31.93,31.94,31.87,31.94,300300.0,25.5386,25.5466,25.4907,25.5466,300300.0
2012-12-10 12:00:00,31.93,31.98,31.9,31.91,364900.0,25.5386,25.5786,25.5146,25.5226,364900.0
2012-12-10 12:05:00,31.9,31.92,31.84,31.86,253000.0,25.5146,25.5306,25.4667,25.4827,253000.0
2012-12-10 12:10:00,31.86,31.87,31.8,31.81,223700.0,25.4827,25.4907,25.4347,25.4427,223700.0
2012-12-10 12:15:00,31.82,31.85,31.79,31.8,163100.0,25.4507,25.4747,25.4267,25.4347,163100.0
2012-12-10 12:20:00,31.8,31.83,31.77,31.81,278200.0,25.4347,25.4587,25.4107,25.4427,278200.0
2012-12-10 12:25:00,31.8,31.87,31.8,31.83,155300.0,25.4347,25.4907,25.4347,25.4587,155300.0
2012-12-10 12:30:00,31.83,31.92,31.83,31.87,209200.0,25.4587,25.5306,25.4587,25.4907,209200.0
2012-12-10 12:35:00,31.88,31.95,31.86,31.95,170800.0,25.4987,25.5546,25.4827,25.5546,170800.0
2012-12-10 12:40:00,31.95,31.97,31.89,31.91,247100.0,25.5546,25.5706,25.5066,25.5226,247100.0
2012-12-10 12:45:00,31.9,31.98,31.9,31.95,259900.0,25.5146,25.5786,25.5146,25.5546,259900.0
2012-12-10 12:50:00,31.96,31.98,31.93,31.94,272200.0,25.5626,25.5786,25.5386,25.5466,272200.0
2012-12-10 12:55:00,31.94,31.96,31.91,31.96,209200.0,25.5466,25.5626,25.5226,25.5626,209200.0
2012-12-10 13:00:00,31.95,32.0,31.93,31.99,375300.0,25.5546,25.5946,25.5386,25.5866,375300.0
2012-12-10 13:05:00,31.98,32.03,31.93,31.95,318900.0,25.5786,25.6186,25.5386,25.5546,318900.0
2012-12-10 13:10:00,31.94,31.97,31.89,31.9,300900.0,25.5466,25.5706,25.5066,25.5146,300900.0
2012-12-10 13:15:00,31.9,31.9,31.87,31.88,177900.0,25.5146,25.5146,25.4907,25.4987,177900.0
2012-12-10 13:20:00,31.89,31.9,31.85,31.86,193200.0,25.5066,25.5146,25.4747,25.4827,193200.0
2012-12-10 13:25:00,31.86,31.9,31.84,31.9,148900.0,25.4827,25.5146,25.4667,25.5146,148900.0
2012-12-10 13:30:00,31.9,31.92,31.88,31.9,152300.0,25.5146,25.5306,25.4987,25.5146,152300.0
2012-12-10 13:35:00,31.89,31.95,31.89,31.91,170700.0,25.5066,25.5546,25.5066,25.5226,170700.0
2012-12-10 13:40:00,31.92,31.94,31.89,31.92,158600.0,25.5306,25.5466,25.5066,25.5306,158600.0
2012-12-10 13:45:00,31.91,31.99,31.91,31.97,220600.0,25.5226,25.5866,25.5226,25.5706,220600.0
2012-12-10 13:50:00,31.96,31.99,31.91,31.95,186300.0,25.5626,25.5866,25.5226,25.5546,186300.0
2012-12-10 13:55:00,31.95,31.95,31.91,31.93,93800.0,25.5546,25.5546,25.5226,25.5386,93800.0
2012-12-10 14:00:00,31.94,31.97,31.92,31.97,219000.0,25.5466,25.5706,25.5306,25.5706,219000.0
2012-12-10 14:05:00,31.96,31.99,31.93,31.97,238300.0,25.5626,25.5866,25.5386,25.5706,238300.0
2012-12-10 14:10:00,31.97,32.06,31.97,32.02,493100.0,25.5706,25.6426,25.5706,25.6106,493100.0
2012-12-10 14:15:00,32.01,32.08,32.01,32.04,334700.0,25.6026,25.6586,25.6026,25.6266,334700.0
2012-12-10 14:20:00,32.05,32.08,32.02,32.07,230600.0,25.6346,25.6586,25.6106,25.6506,230600.0
2012-12-10 14:25:00,32.07,32.15,32.05,32.12,411500.0,25.6506,25.7146,25.6346,25.6906,411500.0
2012-12-10 14:30:00,32.11,32.12,32.04,32.08,334500.0,25.6826,25.6906,25.6266,25.6586,334500.0
2012-12-10 14:35:00,32.09,32.09,32.01,32.01,238700.0,25.6666,25.6666,25.6026,25.6026,238700.0
2012-12-10 14:40:00,32.01,32.04,32.0,32.02,242400.0,25.6026,25.6266,25.5946,25.6106,242400.0
2012-12-10 14:45:00,32.03,32.04,32.0,32.03,140600.0,25.6186,25.6266,25.5946,25.6186,140600.0
2012-12-10 14:50:00,32.02,32.09,32.02,32.06,287800.0,25.6106,25.6666,25.6106,25.6426,287800.0
2012-12-10 14:55:00,32.07,32.14,32.06,32.12,246000.0,25.6506,25.7066,25.6426,25.6906,246000.0
2012-12-10 15:00:00,32.12,32.13,32.07,32.09,197700.0,25.6906,25.6986,25.6506,25.6666,197700.0
2012-12-10 15:05:00,32.09,32.15,32.07,32.15,278100.0,25.6666,25.7146,25.6506,25.7146,278100.0
2012-12-10 15:10:00,32.15,32.2,32.12,32.15,327500.0,25.7146,25.7546,25.6906,25.7146,327500.0
2012-12-10 15:15:00,32.15,32.18,32.11,32.17,337800.0,25.7146,25.7386,25.6826,25.7306,337800.0
2012-12-10 15:20:00,32.18,32.22,32.17,32.18,327700.0,25.7386,25.7706,25.7306,25.7386,327700.0
2012-12-10 15:25:00,32.18,32.2,32.13,32.19,258600.0,25.7386,25.7546,25.6986,25.7466,258600.0
2012-12-10 15:30:00,32.18,32.19,32.13,32.18,387900.0,25.7386,25.7466,25.6986,25.7386,387900.0
2012-12-10 15:35:00,32.19,32.24,32.14,32.16,464800.0,25.7466,25.7866,25.7066,25.7226,464800.0
2012-12-10 15:40:00,32.17,32.19,32.11,32.14,428100.0,25.7306,25.7466,25.6826,25.7066,428100.0
2012-12-10 15:45:00,32.12,32.15,32.05,32.05,386400.0,25.6906,25.7146,25.6346,25.6346,386400.0
2012-12-10 15:50:00,32.05,32.09,32.02,32.04,574100.0,25.6346,25.6666,25.6106,25.6266,574100.0
2012-12-10 15:55:00,32.03,32.07,32.01,32.05,1092400.0,25.6186,25.6506,25.6026,25.6346,1092400.0
2012-12-11 09:30:00,32.37,32.41,32.12,32.32,755400.0,25.8906,25.9226,25.6906,25.8506,755400.0
2012-12-11 09:35:00,32.33,32.4,32.1,32.29,611600.0,25.8586,25.9146,25.6746,25.8266,611600.0
2012-12-11 09:40:00,32.3,32.31,32.13,32.18,382100.0,25.8346,25.8426,25.6986,25.7386,382100.0
2012-12-11 09:45:00,32.18,32.28,32.16,32.27,321300.0,25.7386,25.8186,25.7226,25.8106,321300.0
2012-12-11 09:50:00,32.27,32.34,32.24,32.25,364600.0,25.8106,25.8666,25.7866,25.7946,364600.0
2012-12-11 09:55:00,32.24,32.28,32.1,32.16,421200.0,25.7866,25.8186,25.6746,25.7226,421200.0
2012-12-11 10:00:00,32.16,32.17,32.05,32.08,439300.0,25.7226,25.7306,25.6346,25.6586,439300.0
2012-12-11 10:05:00,32.08,32.19,32.08,32.12,327800.0,25.6586,25.7466,25.6586,25.6906,327800.0
2012-12-11 10:10:00,32.13,32.17,32.07,32.07,237100.0,25.6986,25.7306,25.6506,25.6506,237100.0
2012-12-11 10:15:00,32.07,32.11,31.87,31.93,772000.0,25.6506,25.6826,25.4907,25.5386,772000.0
2012-12-11 10:20:00,31.93,31.99,31.88,31.98,338300.0,25.5386,25.5866,25.4987,25.5786,338300.0
2012-12-11 10:25:00,31.97,31.98,31.88,31.91,283800.0,25.5706,25.5786,25.4987,25.5226,283800.0
2012-12-11 10:30:00,31.91,31.93,31.81,31.86,377000.0,25.5226,25.5386,25.4427,25.4827,377000.0
2012-12-11 10:35:00,31.86,31.99,31.86,31.98,248900.0,25.4827,25.5866,25.4827,25.5786,248900.0
2012-12-11 10:40:00,31.98,32.04,31.92,31.93,397900.0,25.5786,25.6266,25.5306,25.5386,397900.0
2012-12-11 10:45:00,31.94,31.97,31.92,31.97,207400.0,25.5466,25.5706,25.5306,25.5706,207400.0
2012-12-11 10:50:00,31.98,32.01,31.97,32.0,250900.0,25.5786,25.6026,25.5706,25.5946,250900.0
2012-12-11 10:55:00,32.0,32.02,31.96,31.99,304100.0,25.5946,25.6106,25.5626,25.5866,304100.0
2012-12-11 11:00:00,31.99,32.0,31.92,31.95,211700.0,25.5866,25.5946,25.5306,25.5546,211700.0
2012-12-11 11:05:00,31.95,31.95,31.91,31.91,194300.0,25.5546,25.5546,25.5226,25.5226,194300.0
2012-12-11 11:10:00,31.91,31.96,31.89,31.9,353500.0,25.5226,25.5626,25.5066,25.5146,353500.0
2012-12-11 11:15:00,31.9,31.95,31.83,31.83,258500.0,25.5146,25.5546,25.4587,25.4587,258500.0
2012-12-11 11:20:00,31.84,31.93,31.8,31.86,483300.0,25.4667,25.5386,25.4347,25.4827,483300.0
2012-12-11 11:25:00,31.87,31.89,31.85,31.89,217500.0,25.4907,25.5066,25.4747,25.5066,217500.0
2012-12-11 11:30:00,31.88,31.89,31.77,31.79,321600.0,25.4987,25.5066,25.4107,25.4267,321600.0
2012-12-11 11:35:00,31.79,31.84,31.78,31.83,200100.0,25.4267,25.4667,25.4187,25.4587,200100.0
2012-12-11 11:40:00,31.84,31.88,31.83,31.86,218900.0,25.4667,25.4987,25.4587,25.4827,218900.0
2012-12-11 11:45:00,31.87,31.89,31.81,31.82,337800.0,25.4907,25.5066,25.4427,25.4507,337800.0
2012-12-11 11:50:00,31.83,31.92,31.8,31.91,274200.0,25.4587,25.5306,25.4347,25.5226,274200.0
2012-12-11 11:55:00,31.91,31.98,31.88,31.95,255100.0,25.5226,25.5786,25.4987,25.5546,255100.0
2012-12-11 12:00:00,31.95,31.96,31.83,31.9,258000.0,25.5546,25.5626,25.4587,25.5146,258000.0
2012-12-11 12:05:00,31.9,31.91,31.8,31.81,366200.0,25.5146,25.5226,25.4347,25.4427,366200.0
2012-12-11 12:10:00,31.81,31.85,31.75,31.75,373500.0,25.4427,25.4747,25.3947,25.3947,373500.0
2012-12-11 12:15:00,31.75,31.83,31.75,31.82,246800.0,25.3947,25.4587,25.3947,25.4507,246800.0
2012-12-11 12:20:00,31.83,31.9,31.83,31.9,193500.0,25.4587,25.5146,25.4587,25.5146,193500.0
2012-12-11 12:25:00,31.9,31.9,31.84,31.84,174200.0,25.5146,25.5146,25.4667,25.4667,174200.0
2012-12-11 12:30:00,31.84,31.88,31.8,31.8,210600.0,25.4667,25.4987,25.4347,25.4347,210600.0
2012-12-11 12:35:00,31.81,31.84,31.8,31.81,209300.0,25.4427,25.4667,25.4347,25.4427,209300.0
2012-12-11 12:40:00,31.81,31.83,31.8,31.8,174700.0,25.4427,25.4587,25.4347,25.4347,174700.0
2012-12-11 12:45:00,31.81,31.81,31.76,31.77,327800.0,25.4427,25.4427,25.4027,25.4107,327800.0
2012-12-11 12:50:00,31.76,31.82,31.76,31.81,329100.0,25.4027,25.4507,25.4027,25.4427,329100.0
2012-12-11 12:55:00,31.81,31.85,31.8,31.82,202200.0,25.4427,25.4747,25.4347,25.4507,202200.0
2012-12-11 13:00:00,31.83,31.85,31.81,31.84,122900.0,25.4587,25.4747,25.4427,25.4667,122900.0
2012-12-11 13:05:00,31.85,31.85,31.81,31.82,165500.0,25.4747,25.4747,25.4427,25.4507,165500.0
2012-12-11 13:10:00,31.83,31.84,31.78,31.79,221400.0,25.4587,25.4667,25.4187,25.4267,221400.0
2012-12-11 13:15:00,31.78,31.79,31.77,31.78,139300.0,25.4187,25.4267,25.4107,25.4187,139300.0
2012-12-11 13:20:00,31.78,31.8,31.78,31.8,220500.0,25.4187,25.4347,25.4187,25.4347,220500.0
2012-12-11 13:25:00,31.8,31.85,31.79,31.84,157800.0,25.4347,25.4747,25.4267,25.4667,157800.0
2012-12-11 13:30:00,31.84,31.88,31.82,31.86,117200.0,25.4667,25.4987,25.4507,25.4827,117200.0
2012-12-11 13:35:00,31.86,31.92,31.86,31.87,212800.0,25.4827,25.5306,25.4827,25.4907,212800.0
2012-12-11 13:40:00,31.87,31.91,31.85,31.85,220800.0,25.4907,25.5226,25.4747,25.4747,220800.0
2012-12-11 13:45:00,31.85,31.91,31.85,31.9,157900.0,25.4747,25.5226,25.4747,25.5146,157900.0
2012-12-11 13:50:00,31.91,31.95,31.89,31.93,189600.0,25.5226,25.5546,25.5066,25.5386,189600.0
2012-12-11 13:55:00,31.93,31.93,31.87,31.88,207000.0,25.5386,25.5386,25.4907,25.4987,207000.0
2012-12-11 14:00:00,31.88,31.91,31.87,31.87,195400.0,25.4987,25.5226,25.4907,25.4907,195400.0
2012-12-11 14:05:00,31.88,31.91,31.86,31.87,284600.0,25.4987,25.5226,25.4827,25.4907,284600.0
2012-12-11 14:10:00,31.87,31.88,31.78,31.8,229100.0,25.4907,25.4987,25.4187,25.4347,229100.0
2012-12-11 14:15:00,31.8,31.83,31.78,31.8,211200.0,25.4347,25.4587,25.4187,25.4347,211200.0
2012-12-11 14:20:00,31.8,31.82,31.79,31.82,225600.0,25.4347,25.4507,25.4267,25.4507,225600.0
2012-12-11 14:25:00,31.82,31.82,31.79,31.8,117700.0,25.4507,25.4507,25.4267,25.4347,117700.0
2012-12-11 14:30:00,31.79,31.8,31.75,31.79,269600.0,25.4267,25.4347,25.3947,25.4267,269600.0
2012-12-11 14:35:00,31.79,31.83,31.76,31.82,308700.0,25.4267,25.4587,25.4027,25.4507,308700.0
2012-12-11 14:40:00,31.82,31.84,31.81,31.81,140300.0,25.4507,25.4667,25.4427,25.4427,140300.0
2012-12-11 14:45:00,31.82,31.82,31.77,31.8,215400.0,25.4507,25.4507,25.4107,25.4347,215400.0
2012-12-11 14:50:00,31.8,31.85,31.79,31.85,125600.0,25.4347,25.4747,25.4267,25.4747,125600.0
2012-12-11 14:55:00,31.85,31.89,31.85,31.87,161100.0,25.4747,25.5066,25.4747,25.4907,161100.0
2012-12-11 15:00:00,31.87,31.88,31.82,31.83,148200.0,25.4907,25.4987,25.4507,25.4587,148200.0
2012-12-11 15:05:00,31.82,31.83,31.79,31.83,198200.0,25.4507,25.4587,25.4267,25.4587,198200.0
2012-12-11 15:10:00,31.83,31.85,31.8,31.84,174100.0,25.4587,25.4747,25.4347,25.4667,174100.0
2012-12-11 15:15:00,31.83,31.85,31.82,31.83,195500.0,25.4587,25.4747,25.4507,25.4587,195500.0
2012-12-11 15:20:00,31.83,31.88,31.82,31.88,272600.0,25.4587,25.4987,25.4507,25.4987,272600.0
2012-12-11 15:25:00,31.87,31.9,31.86,31.9,169800.0,25.4907,25.5146,25.4827,25.5146,169800.0
2012-12-11 15:30:00,31.89,31.93,31.88,31.92,318600.0,25.5066,25.5386,25.4987,25.5306,318600.0
2012-12-11 15:35:00,31.93,31.96,31.91,31.94,371400.0,25.5386,25.5626,25.5226,25.5466,371400.0
2012-12-11 15:40:00,31.95,31.96,31.93,31.93,536000.0,25.5546,25.5626,25.5386,25.5386,536000.0
2012-12-11 15:45:00,31.94,31.95,31.9,31.92,473500.0,25.5466,25.5546,25.5146,25.5306,473500.0
2012-12-11 15:50:00,31.92,31.98,31.92,31.96,640900.0,25.5306,25.5786,25.5306,25.5626,640900.0
2012-12-11 15:55:00,31.96,31.99,31.92,31.98,681600.0,25.5626,25.5866,25.5306,25.5786,681600.0
2012-12-12 09:30:00,32.19,32.2,32.0,32.03,569900.0,25.7466,25.7546,25.5946,25.6186,569900.0
2012-12-12 09:35:00,32.03,32.13,32.01,32.02,397000.0,25.6186,25.6986,25.6026,25.6106,397000.0
2012-12-12 09:40:00,32.02,32.05,31.91,31.94,511500.0,25.6106,25.6346,25.5226,25.5466,511500.0
2012-12-12 09:45:00,31.94,32.04,31.93,32.02,366300.0,25.5466,25.6266,25.5386,25.6106,366300.0
2012-12-12 09:50:00,32.02,32.06,31.97,32.02,359400.0,25.6106,25.6426,25.5706,25.6106,359400.0
2012-12-12 09:55:00,32.03,32.06,31.93,31.97,425200.0,25.6186,25.6426,25.5386,25.5706,425200.0
2012-12-12 10:00:00,31.97,32.07,31.96,32.06,408900.0,25.5706,25.6506,25.5626,25.6426,408900.0
2012-12-12 10:05:00,32.06,32.15,32.05,32.1,380600.0,25.6426,25.7146,25.6346,25.6746,380600.0
2012-12-12 10:10:00,32.11,32.12,32.06,32.11,254800.0,25.6826,25.6906,25.6426,25.6826,254800.0
2012-12-12 10:15:00,32.11,32.12,32.08,32.1,183600.0,25.6826,25.6906,25.6586,25.6746,183600.0
2012-12-12 10:20:00,32.11,32.19,32.1,32.16,284400.0,25.6826,25.7466,25.6746,25.7226,284400.0
2012-12-12 10:25:00,32.16,32.2,32.12,32.13,333500.0,25.7226,25.7546,25.6906,25.6986,333500.0
2012-12-12 10:30:00,32.13,32.14,32.08,32.11,363500.0,25.6986,25.7066,25.6586,25.6826,363500.0
2012-12-12 10:35:00,32.1,32.16,32.08,32.15,455800.0,25.6746,25.7226,25.6586,25.7146,455800.0
2012-12-12 10:40:00,32.15,32.18,32.1,32.11,310600.0,25.7146,25.7386,25.6746,25.6826,310600.0
2012-12-12 10:45:00,32.11,32.13,32.08,32.09,285000.0,25.6826,25.6986,25.6586,25.6666,285000.0
2012-12-12 10:50:00,32.1,32.18,32.09,32.15,301500.0,25.6746,25.7386,25.6666,25.7146,301500.0
2012-12-12 10:55:00,32.15,32.17,32.1,32.1,140900.0,25.7146,25.7306,25.6746,25.6746,140900.0
2012-12-12 11:00:00,32.11,32.17,32.1,32.17,149400.0,25.6826,25.7306,25.6746,25.7306,149400.0
2012-12-12 11:05:00,32.17,32.21,32.15,32.18,276600.0,25.7306,25.7626,25.7146,25.7386,276600.0
2012-12-12 11:10:00,32.18,32.2,32.15,32.15,229300.0,25.7386,25.7546,25.7146,25.7146,229300.0
2012-12-12 11:15:00,32.15,32.2,32.15,32.16,164700.0,25.7146,25.7546,25.7146,25.7226,164700.0
2012-12-12 11:20:00,32.16,32.21,32.16,32.2,204100.0,25.7226,25.7626,25.7226,25.7546,204100.0
2012-12-12 11:25:00,32.19,32.23,32.18,32.2,320400.0,25.7466,25.7786,25.7386,25.7546,320400.0
2012-12-12 11:30:00,32.19,32.22,32.18,32.22,200400.0,25.7466,25.7706,25.7386,25.7706,200400.0
2012-12-12 11:35:00,32.22,32.28,32.21,32.25,279000.0,25.7706,25.8186,25.7626,25.7946,279000.0
2012-12-12 11:40:00,32.25,32.27,32.23,32.25,355400.0,25.7946,25.8106,25.7786,25.7946,355400.0
2012-12-12 11:45:00,32.24,32.27,32.23,32.23,276200.0,25.7866,25.8106,25.7786,25.7786,276200.0
2012-12-12 11:50:00,32.24,32.25,32.19,32.21,233900.0,25.7866,25.7946,25.7466,25.7626,233900.0
2012-12-12 11:55:00,32.21,32.23,32.17,32.19,188300.0,25.7626,25.7786,25.7306,25.7466,188300.0
2012-12-12 12:00:00,32.18,32.21,32.18,32.18,134900.0,25.7386,25.7626,25.7386,25.7386,134900.0
2012-12-12 12:05:00,32.19,32.2,32.14,32.16,265300.0,25.7466,25.7546,25.7066,25.7226,265300.0
2012-12-12 12:10:00,32.15,32.2,32.15,32.19,269200.0,25.7146,25.7546,25.7146,25.7466,269200.0
2012-12-12 12:15:00,32.19,32.19,32.15,32.16,226900.0,25.7466,25.7466,25.7146,25.7226,226900.0
2012-12-12 12:20:00,32.16,32.16,32.13,32.14,121300.0,25.7226,25.7226,25.6986,25.7066,121300.0
2012-12-12 12:25:00,32.15,32.18,32.14,32.16,232300.0,25.7146,25.7386,25.7066,25.7226,232300.0
2012-12-12 12:30:00,32.16,32.26,32.05,32.15,709900.0,25.7226,25.8026,25.6346,25.7146,709900.0
2012-12-12 12:35:00,32.15,32.23,32.15,32.23,324900.0,25.7146,25.7786,25.7146,25.7786,324900.0
2012-12-12 12:40:00,32.22,32.28,32.21,32.27,630500.0,25.7706,25.8186,25.7626,25.8106,630500.0
2012-12-12 12:45:00,32.26,32.33,32.24,32.25,773600.0,25.8026,25.8586,25.7866,25.7946,773600.0
2012-12-12 12:50:00,32.25,32.33,32.21,32.3,578700.0,25.7946,25.8586,25.7626,25.8346,578700.0
2012-12-12 12:55:00,32.3,32.32,32.24,32.32,466300.0,25.8346,25.8506,25.7866,25.8506,466300.0
2012-12-12 13:00:00,32.32,32.45,32.31,32.45,975500.0,25.8506,25.9546,25.8426,25.9546,975500.0
2012-12-12 13:05:00,32.45,32.53,32.44,32.45,740000.0,25.9546,26.0185,25.9466,25.9546,740000.0
2012-12-12 13:10:00,32.45,32.48,32.37,32.39,708300.0,25.9546,25.9785,25.8906,25.9066,708300.0
2012-12-12 13:15:00,32.4,32.43,32.37,32.41,348200.0,25.9146,25.9386,25.8906,25.9226,348200.0
2012-12-12 13:20:00,32.41,32.44,32.38,32.41,381200.0,25.9226,25.9466,25.8986,25.9226,381200.0
2012-12-12 13:25:00,32.41,32.44,32.37,32.44,389000.0,25.9226,25.9466,25.8906,25.9466,389000.0
2012-12-12 13:30:00,32.43,32.48,32.41,32.46,675800.0,25.9386,25.9785,25.9226,25.9626,675800.0
2012-12-12 13:35:00,32.46,32.48,32.44,32.47,251100.0,25.9626,25.9785,25.9466,25.9706,251100.0
2012-12-12 13:40:00,32.45,32.47,32.44,32.45,103300.0,25.9546,25.9706,25.9466,25.9546,103300.0
2012-12-12 13:45:00,32.45,32.49,32.44,32.48,231200.0,25.9546,25.9865,25.9466,25.9785,231200.0
2012-12-12 13:50:00,32.49,32.49,32.45,32.48,194600.0,25.9865,25.9865,25.9546,25.9785,194600.0
2012-12-12 13:55:00,32.48,32.52,32.47,32.51,311700.0,25.9785,26.0105,25.9706,26.0025,311700.0
2012-12-12 14:00:00,32.51,32.55,32.5,32.54,563100.0,26.0025,26.0345,25.9945,26.0265,563100.0
2012-12-12 14:05:00,32.54,32.63,32.53,32.63,678300.0,26.0265,26.0985,26.0185,26.0985,678300.0
2012-12-12 14:10:00,32.63,32.73,32.6,32.66,725800.0,26.0985,26.1785,26.0745,26.1225,725800.0
2012-12-12 14:15:00,32.66,32.72,32.59,32.62,404600.0,26.1225,26.1705,26.0665,26.0905,404600.0
2012-12-12 14:20:00,32.62,32.63,32.55,32.59,296900.0,26.0905,26.0985,26.0345,26.0665,296900.0
2012-12-12 14:25:00,32.59,32.6,32.48,32.51,477300.0,26.0665,26.0745,25.9785,26.0025,477300.0
2012-12-12 14:30:00,32.51,32.54,32.48,32.51,291400.0,26.0025,26.0265,25.9785,26.0025,291400.0
2012-12-12 14:35:00,32.51,32.55,32.48,32.51,260300.0,26.0025,26.0345,25.9785,26.0025,260300.0
2012-12-12 14:40:00,32.51,32.57,32.5,32.57,148200.0,26.0025,26.0505,25.9945,26.0505,148200.0
2012-12-12 14:45:00,32.57,32.66,32.56,32.64,345900.0,26.0505,26.1225,26.0425,26.1065,345900.0
2012-12-12 14:50:00,32.65,32.68,32.63,32.66,356100.0,26.1145,26.1385,26.0985,26.1225,356100.0
2012-12-12 14:55:00,32.66,32.73,32.65,32.72,350200.0,26.1225,26.1785,26.1145,26.1705,350200.0
2012-12-12 15:00:00,32.71,32.74,32.55,32.55,573000.0,26.1625,26.1865,26.0345,26.0345,573000.0
2012-12-12 15:05:00,32.56,32.65,32.53,32.54,406100.0,26.0425,26.1145,26.0185,26.0265,406100.0
2012-12-12 15:10:00,32.54,32.57,32.5,32.55,377500.0,26.0265,26.0505,25.9945,26.0345,377500.0
2012-12-12 15:15:00,32.55,32.62,32.55,32.55,323500.0,26.0345,26.0905,26.0345,26.0345,323500.0
2012-12-12 15:20:00,32.55,32.58,32.54,32.55,243600.0,26.0345,26.0585,26.0265,26.0345,243600.0
2012-12-12 15:25:00,32.56,32.58,32.49,32.51,546800.0,26.0425,26.0585,25.9865,26.0025,546800.0
2012-12-12 15:30:00,32.5,32.53,32.45,32.45,337500.0,25.9945,26.0185,25.9546,25.9546,337500.0
2012-12-12 15:35:00,32.45,32.47,32.33,32.34,481100.0,25.9546,25.9706,25.8586,25.8666,481100.0
2012-12-12 15:40:00,32.33,32.41,32.32,32.41,365800.0,25.8586,25.9226,25.8506,25.9226,365800.0
2012-12-12 15:45:00,32.4,32.44,32.34,32.43,574700.0,25.9146,25.9466,25.8666,25.9386,574700.0
2012-12-12 15:50:00,32.43,32.5,32.39,32.48,486800.0,25.9386,25.9945,25.9066,25.9785,486800.0
2012-12-12 15:55:00,32.48,32.56,32.45,32.53,1184100.0,25.9785,26.0425,25.9546,26.0185,1184100.0
2012-12-13 09:30:00,32.38,32.45,32.2,32.41,842800.0,25.8986,25.9546,25.7546,25.9226,842800.0
2012-12-13 09:35:00,32.42,32.67,32.4,32.52,553800.0,25.9306,26.1305,25.9146,26.0105,553800.0
2012-12-13 09:40:00,32.52,32.52,32.33,32.38,400400.0,26.0105,26.0105,25.8586,25.8986,400400.0
2012-12-13 09:45:00,32.38,32.51,32.38,32.45,492000.0,25.8986,26.0025,25.8986,25.9546,492000.0
2012-12-13 09:50:00,32.45,32.61,32.45,32.56,511600.0,25.9546,26.0825,25.9546,26.0425,511600.0
2012-12-13 09:55:00,32.56,32.62,32.48,32.51,465300.0,26.0425,26.0905,25.9785,26.0025,465300.0
2012-12-13 10:00:00,32.5,32.55,32.45,32.46,480100.0,25.9945,26.0345,25.9546,25.9626,480100.0
2012-12-13 10:05:00,32.46,32.5,32.44,32.48,332900.0,25.9626,25.9945,25.9466,25.9785,332900.0
2012-12-13 10:10:00,32.48,32.62,32.47,32.56,531200.0,25.9785,26.0905,25.9706,26.0425,531200.0
2012-12-13 10:15:00,32.57,32.71,32.56,32.71,458600.0,26.0505,26.1625,26.0425,26.1625,458600.0
2012-12-13 10:20:00,32.71,32.74,32.62,32.65,367200.0,26.1625,26.1865,26.0905,26.1145,367200.0
2012-12-13 10:25:00,32.66,32.66,32.59,32.59,193600.0,26.1225,26.1225,26.0665,26.0665,193600.0
2012-12-13 10:30:00,32.59,32.64,32.58,32.61,165700.0,26.0665,26.1065,26.0585,26.0825,165700.0
2012-12-13 10:35:00,32.62,32.67,32.59,32.64,255600.0,26.0905,26.1305,26.0665,26.1065,255600.0
2012-12-13 10:40:00,32.65,32.65,32.55,32.59,200500.0,26.1145,26.1145,26.0345,26.0665,200500.0
2012-12-13 10:45:00,32.59,32.64,32.56,32.64,229200.0,26.0665,26.1065,26.0425,26.1065,229200.0
2012-12-13 10:50:00,32.64,32.66,32.62,32.65,266800.0,26.1065,26.1225,26.0905,26.1145,266800.0
2012-12-13 10:55:00,32.66,32.67,32.6,32.65,212400.0,26.1225,26.1305,26.0745,26.1145,212400.0
2012-12-13 11:00:00,32.65,32.66,32.59,32.6,138200.0,26.1145,26.1225,26.0665,26.0745,138200.0
2012-12-13 11:05:00,32.59,32.62,32.57,32.61,168600.0,26.0665,26.0905,26.0505,26.0825,168600.0
2012-12-13 11:10:00,32.6,32.61,32.51,32.52,219200.0,26.0745,26.0825,26.0025,26.0105,219200.0
2012-12-13 11:15:00,32.52,32.59,32.5,32.59,189100.0,26.0105,26.0665,25.9945,26.0665,189100.0
2012-12-13 11:20:00,32.59,32.6,32.51,32.51,212100.0,26.0665,26.0745,26.0025,26.0025,212100.0
2012-12-13 11:25:00,32.51,32.53,32.45,32.5,214000.0,26.0025,26.0185,25.9546,25.9945,214000.0
2012-12-13 11:30:00,32.5,32.54,32.48,32.54,200600.0,25.9945,26.0265,25.9785,26.0265,200600.0
2012-12-13 11:35:00,32.54,32.59,32.52,32.55,264400.0,26.0265,26.0665,26.0105,26.0345,264400.0
2012-12-13 11:40:00,32.54,32.59,32.53,32.57,155500.0,26.0265,26.0665,26.0185,26.0505,155500.0
2012-12-13 11:45:00,32.58,32.62,32.55,32.57,128200.0,26.0585,26.0905,26.0345,26.0505,128200.0
2012-12-13 11:50:00,32.57,32.64,32.55,32.6,235000.0,26.0505,26.1065,26.0345,26.0745,235000.0
2012-12-13 11:55:00,32.6,32.63,32.57,32.58,57700.0,26.0745,26.0985,26.0505,26.0585,57700.0
2012-12-13 12:00:00,32.58,32.59,32.53,32.54,139300.0,26.0585,26.0665,26.0185,26.0265,139300.0
2012-12-13 12:05:00,32.54,32.55,32.48,32.49,179700.0,26.0265,26.0345,25.9785,25.9865,179700.0
2012-12-13 12:10:00,32.5,32.52,32.46,32.48,174200.0,25.9945,26.0105,25.9626,25.9785,174200.0
2012-12-13 12:15:00,32.48,32.5,32.48,32.5,193200.0,25.9785,25.9945,25.9785,25.9945,193200.0
2012-12-13 12:20:00,32.49,32.54,32.47,32.53,147600.0,25.9865,26.0265,25.9706,26.0185,147600.0
2012-12-13 12:25:00,32.52,32.53,32.48,32.48,135500.0,26.0105,26.0185,25.9785,25.9785,135500.0
2012-12-13 12:30:00,32.49,32.54,32.49,32.5,93100.0,25.9865,26.0265,25.9865,25.9945,93100.0
2012-12-13 12:35:00,32.49,32.53,32.48,32.49,135300.0,25.9865,26.0185,25.9785,25.9865,135300.0
2012-12-13 12:40:00,32.49,32.49,32.42,32.46,232000.0,25.9865,25.9865,25.9306,25.9626,232000.0
2012-12-13 12:45:00,32.45,32.46,32.43,32.45,134600.0,25.9546,25.9626,25.9386,25.9546,134600.0
2012-12-13 12:50:00,32.45,32.51,32.45,32.48,188700.0,25.9546,26.0025,25.9546,25.9785,188700.0
2012-12-13 12:55:00,32.48,32.5,32.47,32.48,120200.0,25.9785,25.9945,25.9706,25.9785,120200.0
2012-12-13 13:00:00,32.47,32.51,32.46,32.48,161300.0,25.9706,26.0025,25.9626,25.9785,161300.0
2012-12-13 13:05:00,32.49,32.5,32.45,32.45,165500.0,25.9865,25.9945,25.9546,25.9546,165500.0
2012-12-13 13:10:00,32.46,32.47,32.42,32.45,268000.0,25.9626,25.9706,25.9306,25.9546,268000.0
2012-12-13 13:15:00,32.45,32.49,32.44,32.47,282200.0,25.9546,25.9865,25.9466,25.9706,282200.0
2012-12-13 13:20:00,32.48,32.52,32.47,32.5,145000.0,25.9785,26.0105,25.9706,25.9945,145000.0
2012-12-13 13:25:00,32.51,32.55,32.49,32.5,181300.0,26.0025,26.0345,25.9865,25.9945,181300.0
2012-12-13 13:30:00,32.51,32.51,32.47,32.51,111000.0,26.0025,26.0025,25.9706,26.0025,111000.0
2012-12-13 13:35:00,32.5,32.52,32.49,32.5,161500.0,25.9945,26.0105,25.9865,25.9945,161500.0
2012-12-13 13:40:00,32.5,32.51,32.47,32.48,96700.0,25.9945,26.0025,25.9706,25.9785,96700.0
2012-12-13 13:45:00,32.47,32.5,32.47,32.49,73500.0,25.9706,25.9945,25.9706,25.9865,73500.0
2012-12-13 13:50:00,32.48,32.51,32.47,32.48,120100.0,25.9785,26.0025,25.9706,25.9785,120100.0
2012-12-13 13:55:00,32.48,32.5,32.47,32.49,186800.0,25.9785,25.9945,25.9706,25.9865,186800.0
2012-12-13 14:00:00,32.49,32.49,32.47,32.48,137600.0,25.9865,25.9865,25.9706,25.9785,137600.0
2012-12-13 14:05:00,32.48,32.49,32.44,32.45,168300.0,25.9785,25.9865,25.9466,25.9546,168300.0
2012-12-13 14:10:00,32.45,32.47,32.43,32.45,231400.0,25.9546,25.9706,25.9386,25.9546,231400.0
2012-12-13 14:15:00,32.45,32.46,32.43,32.44,221600.0,25.9546,25.9626,25.9386,25.9466,221600.0
2012-12-13 14:20:00,32.43,32.47,32.43,32.44,180300.0,25.9386,25.9706,25.9386,25.9466,180300.0
2012-12-13 14:25:00,32.44,32.47,32.43,32.45,153900.0,25.9466,25.9706,25.9386,25.9546,153900.0
2012-12-13 14:30:00,32.45,32.47,32.44,32.47,113600.0,25.9546,25.9706,25.9466,25.9706,113600.0
2012-12-13 14:35:00,32.47,32.47,32.43,32.43,121700.0,25.9706,25.9706,25.9386,25.9386,121700.0
2012-12-13 14:40:00,32.44,32.47,32.42,32.45,99400.0,25.9466,25.9706,25.9306,25.9546,99400.0
2012-12-13 14:45:00,32.45,32.48,32.43,32.46,126700.0,25.9546,25.9785,25.9386,25.9626,126700.0
2012-12-13 14:50:00,32.46,32.48,32.44,32.47,103000.0,25.9626,25.9785,25.9466,25.9706,103000.0
2012-12-13 14:55:00,32.46,32.46,32.44,32.44,73400.0,25.9626,25.9626,25.9466,25.9466,73400.0
2012-12-13 15:00:00,32.45,32.5,32.42,32.49,285000.0,25.9546,25.9945,25.9306,25.9865,285000.0
2012-12-13 15:05:00,32.48,32.49,32.44,32.45,288500.0,25.9785,25.9865,25.9466,25.9546,288500.0
2012-12-13 15:10:00,32.45,32.49,32.43,32.47,353400.0,25.9546,25.9865,25.9386,25.9706,353400.0
2012-12-13 15:15:00,32.48,32.49,32.44,32.45,106200.0,25.9785,25.9865,25.9466,25.9546,106200.0
2012-12-13 15:20:00,32.45,32.46,32.43,32.44,254200.0,25.9546,25.9626,25.9386,25.9466,254200.0
2012-12-13 15:25:00,32.44,32.48,32.42,32.47,149100.0,25.9466,25.9785,25.9306,25.9706,149100.0
2012-12-13 15:30:00,32.46,32.5,32.44,32.49,170300.0,25.9626,25.9945,25.9466,25.9865,170300.0
2012-12-13 15:35:00,32.48,32.62,32.47,32.61,366400.0,25.9785,26.0905,25.9706,26.0825,366400.0
2012-12-13 15:40:00,32.61,32.65,32.58,32.6,287500.0,26.0825,26.1145,26.0585,26.0745,287500.0
2012-12-13 15:45:00,32.59,32.6,32.53,32.58,264100.0,26.0665,26.0745,26.0185,26.0585,264100.0
2012-12-13 15:50:00,32.57,32.59,32.55,32.56,214900.0,26.0505,26.0665,26.0345,26.0425,214900.0
2012-12-13 15:55:00,32.55,32.56,32.48,32.5,666300.0,26.0345,26.0425,25.9785,25.9945,666300.0
2012-12-14 09:30:00,32.77,32.89,32.58,32.86,751600.0,26.2105,26.3065,26.0585,26.2825,751600.0
2012-12-14 09:35:00,32.87,33.09,32.87,33.05,1163700.0,26.2905,26.4664,26.2905,26.4345,1163700.0
2012-12-14 09:40:00,33.05,33.1,32.93,33.04,577000.0,26.4345,26.4744,26.3385,26.4265,577000.0
2012-12-14 09:45:00,33.04,33.14,33.01,33.09,511300.0,26.4265,26.5064,26.4025,26.4664,511300.0
2012-12-14 09:50:00,33.09,33.09,32.99,33.08,706700.0,26.4664,26.4664,26.3865,26.4584,706700.0
2012-12-14 09:55:00,33.08,33.11,33.04,33.06,543600.0,26.4584,26.4824,26.4265,26.4425,543600.0
2012-12-14 10:00:00,33.05,33.09,33.04,33.05,390100.0,26.4345,26.4664,26.4265,26.4345,390100.0
2012-12-14 10:05:00,33.05,33.2,33.04,33.15,726600.0,26.4345,26.5544,26.4265,26.5144,726600.0
2012-12-14 10:10:00,33.14,33.28,33.1,33.21,746700.0,26.5064,26.6184,26.4744,26.5624,746700.0
2012-12-14 10:15:00,33.21,33.28,33.17,33.28,419700.0,26.5624,26.6184,26.5304,26.6184,419700.0
2012-12-14 10:20:00,33.28,33.5,33.27,33.48,716700.0,26.6184,26.7944,26.6104,26.7784,716700.0
2012-12-14 10:25:00,33.48,33.67,33.35,33.47,1324200.0,26.7784,26.9303,26.6744,26.7704,1324200.0
2012-12-14 10:30:00,33.47,33.54,33.42,33.47,743300.0,26.7704,26.8264,26.7304,26.7704,743300.0
2012-12-14 10:35:00,33.46,33.47,33.33,33.37,556400.0,26.7624,26.7704,26.6584,26.6904,556400.0
2012-12-14 10:40:00,33.36,33.39,33.26,33.34,404700.0,26.6824,26.7064,26.6024,26.6664,404700.0
2012-12-14 10:45:00,33.35,33.43,33.33,33.41,308600.0,26.6744,26.7384,26.6584,26.7224,308600.0
2012-12-14 10:50:00,33.42,33.44,33.37,33.41,455800.0,26.7304,26.7464,26.6904,26.7224,455800.0
2012-12-14 10:55:00,33.41,33.64,33.41,33.53,660100.0,26.7224,26.9064,26.7224,26.8184,660100.0
2012-12-14 11:00:00,33.53,33.67,33.53,33.67,668300.0,26.8184,26.9303,26.8184,26.9303,668300.0
2012-12-14 11:05:00,33.66,33.8,33.66,33.8,771700.0,26.9224,27.0343,26.9224,27.0343,771700.0
2012-12-14 11:10:00,33.79,33.82,33.73,33.79,515300.0,27.0263,27.0503,26.9783,27.0263,515300.0
2012-12-14 11:15:00,33.79,33.81,33.68,33.76,635600.0,27.0263,27.0423,26.9383,27.0023,635600.0
2012-12-14 11:20:00,33.76,33.89,33.76,33.88,638700.0,27.0023,27.1063,27.0023,27.0983,638700.0
2012-12-14 11:25:00,33.88,33.89,33.72,33.72,396300.0,27.0983,27.1063,26.9703,26.9703,396300.0
2012-12-14 11:30:00,33.72,33.76,33.55,33.57,572200.0,26.9703,27.0023,26.8344,26.8504,572200.0
2012-12-14 11:35:00,33.57,33.58,33.41,33.5,386500.0,26.8504,26.8584,26.7224,26.7944,386500.0
2012-12-14 11:40:00,33.5,33.59,33.49,33.54,231900.0,26.7944,26.8664,26.7864,26.8264,231900.0
2012-12-14 11:45:00,33.54,33.56,33.44,33.44,261000.0,26.8264,26.8424,26.7464,26.7464,261000.0
2012-12-14 11:50:00,33.44,33.54,33.43,33.48,185700.0,26.7464,26.8264,26.7384,26.7784,185700.0
2012-12-14 11:55:00,33.47,33.53,33.47,33.5,174300.0,26.7704,26.8184,26.7704,26.7944,174300.0
2012-12-14 12:00:00,33.51,33.64,33.5,33.59,316100.0,26.8024,26.9064,26.7944,26.8664,316100.0
2012-12-14 12:05:00,33.6,33.64,33.57,33.58,175400.0,26.8744,26.9064,26.8504,26.8584,175400.0
2012-12-14 12:10:00,33.58,33.65,33.57,33.64,177700.0,26.8584,26.9144,26.8504,26.9064,177700.0
2012-12-14 12:15:00,33.64,33.66,33.55,33.57,197000.0,26.9064,26.9224,26.8344,26.8504,197000.0
2012-12-14 12:20:00,33.57,33.58,33.51,33.58,196900.0,26.8504,26.8584,26.8024,26.8584,196900.0
2012-12-14 12:25:00,33.57,33.68,33.55,33.67,245900.0,26.8504,26.9383,26.8344,26.9303,245900.0
2012-12-14 12:30:00,33.66,33.68,33.6,33.62,389100.0,26.9224,26.9383,26.8744,26.8904,389100.0
2012-12-14 12:35:00,33.62,33.69,33.61,33.69,219400.0,26.8904,26.9463,26.8824,26.9463,219400.0
2012-12-14 12:40:00,33.68,33.79,33.68,33.79,236100.0,26.9383,27.0263,26.9383,27.0263,236100.0
2012-12-14 12:45:00,33.79,33.84,33.77,33.8,456200.0,27.0263,27.0663,27.0103,27.0343,456200.0
2012-12-14 12:50:00,33.8,33.84,33.8,33.82,203700.0,27.0343,27.0663,27.0343,27.0503,203700.0
2012-12-14 12:55:00,33.82,33.83,33.79,33.83,270400.0,27.0503,27.0583,27.0263,27.0583,270400.0
2012-12-14 13:00:00,33.83,33.85,33.81,33.85,278800.0,27.0583,27.0743,27.0423,27.0743,278800.0
2012-12-14 13:05:00,33.85,33.85,33.73,33.74,239000.0,27.0743,27.0743,26.9783,26.9863,239000.0
2012-12-14 13:10:00,33.74,33.76,33.67,33.7,242700.0,26.9863,27.0023,26.9303,26.9543,242700.0
2012-12-14 13:15:00,33.7,33.74,33.69,33.69,160700.0,26.9543,26.9863,26.9463,26.9463,160700.0
2012-12-14 13:20:00,33.7,33.8,33.69,33.77,211100.0,26.9543,27.0343,26.9463,27.0103,211100.0
2012-12-14 13:25:00,33.78,33.82,33.77,33.82,160000.0,27.0183,27.0503,27.0103,27.0503,160000.0
2012-12-14 13:30:00,33.82,33.87,33.8,33.86,294500.0,27.0503,27.0903,27.0343,27.0823,294500.0
2012-12-14 13:35:00,33.87,33.88,33.48,33.87,272500.0,27.0903,27.0983,26.7784,27.0903,272500.0
2012-12-14 13:40:00,33.87,33.87,33.81,33.83,194500.0,27.0903,27.0903,27.0423,27.0583,194500.0
2012-12-14 13:45:00,33.83,33.87,33.81,33.84,350200.0,27.0583,27.0903,27.0423,27.0663,350200.0
2012-12-14 13:50:00,33.83,33.84,33.76,33.76,116700.0,27.0583,27.0663,27.0023,27.0023,116700.0
2012-12-14 13:55:00,33.77,33.78,33.73,33.76,146200.0,27.0103,27.0183,26.9783,27.0023,146200.0
2012-12-14 14:00:00,33.75,33.85,33.75,33.85,204400.0,26.9943,27.0743,26.9943,27.0743,204400.0
2012-12-14 14:05:00,33.85,33.94,33.85,33.94,442800.0,27.0743,27.1463,27.0743,27.1463,442800.0
2012-12-14 14:10:00,33.94,33.94,33.88,33.89,159300.0,27.1463,27.1463,27.0983,27.1063,159300.0
2012-12-14 14:15:00,33.9,33.95,33.89,33.9,278400.0,27.1143,27.1543,27.1063,27.1143,278400.0
2012-12-14 14:20:00,33.91,33.95,33.85,33.9,281100.0,27.1223,27.1543,27.0743,27.1143,281100.0
2012-12-14 14:25:00,33.9,33.9,33.8,33.82,138000.0,27.1143,27.1143,27.0343,27.0503,138000.0
2012-12-14 14:30:00,33.82,33.87,33.81,33.83,227800.0,27.0503,27.0903,27.0423,27.0583,227800.0
2012-12-14 14:35:00,33.83,33.85,33.78,33.85,327400.0,27.0583,27.0743,27.0183,27.0743,327400.0
2012-12-14 14:40:00,33.85,33.87,33.8,33.83,319600.0,27.0743,27.0903,27.0343,27.0583,319600.0
2012-12-14 14:45:00,33.83,33.94,33.83,33.91,208800.0,27.0583,27.1463,27.0583,27.1223,208800.0
2012-12-14 14:50:00,33.91,33.92,33.84,33.84,171800.0,27.1223,27.1303,27.0663,27.0663,171800.0
2012-12-14 14:55:00,33.84,33.85,33.7,33.76,357100.0,27.0663,27.0743,26.9543,27.0023,357100.0
2012-12-14 15:00:00,33.76,33.77,33.7,33.72,179100.0,27.0023,27.0103,26.9543,26.9703,179100.0
2012-12-14 15:05:00,33.71,33.72,33.63,33.66,371300.0,26.9623,26.9703,26.8984,26.9224,371300.0
2012-12-14 15:10:00,33.66,33.73,33.63,33.7,427900.0,26.9224,26.9783,26.8984,26.9543,427900.0
2012-12-14 15:15:00,33.7,33.72,33.68,33.69,208100.0,26.9543,26.9703,26.9383,26.9463,208100.0
2012-12-14 15:20:00,33.69,33.77,33.68,33.75,260600.0,26.9463,27.0103,26.9383,26.9943,260600.0
2012-12-14 15:25:00,33.75,33.79,33.68,33.79,274300.0,26.9943,27.0263,26.9383,27.0263,274300.0
2012-12-14 15:30:00,33.79,33.86,33.77,33.8,319700.0,27.0263,27.0823,27.0103,27.0343,319700.0
2012-12-14 15:35:00,33.79,33.89,33.79,33.83,272200.0,27.0263,27.1063,27.0263,27.0583,272200.0
2012-12-14 15:40:00,33.82,33.85,33.8,33.81,400700.0,27.0503,27.0743,27.0343,27.0423,400700.0
2012-12-14 15:45:00,33.8,33.83,33.75,33.77,423200.0,27.0343,27.0583,26.9943,27.0103,423200.0
2012-12-14 15:50:00,33.77,33.78,33.72,33.77,586800.0,27.0103,27.0183,26.9703,27.0103,586800.0
2012-12-14 15:55:00,33.77,33.77,33.73,33.76,1229800.0,27.0103,27.0103,26.9783,27.0023,1229800.0
2012-12-17 09:30:00,33.88,33.89,33.71,33.77,617400.0,27.0983,27.1063,26.9623,27.0103,617400.0
2012-12-17 09:35:00,33.77,33.82,33.4,33.49,658100.0,27.0103,27.0503,26.7144,26.7864,658100.0
2012-12-17 09:40:00,33.48,33.5,33.26,33.48,653500.0,26.7784,26.7944,26.6024,26.7784,653500.0
2012-12-17 09:45:00,33.48,33.52,33.36,33.46,440200.0,26.7784,26.8104,26.6824,26.7624,440200.0
2012-12-17 09:50:00,33.46,33.55,33.39,33.51,337000.0,26.7624,26.8344,26.7064,26.8024,337000.0
2012-12-17 09:55:00,33.52,33.55,33.4,33.51,263900.0,26.8104,26.8344,26.7144,26.8024,263900.0
2012-12-17 10:00:00,33.51,33.57,33.41,33.54,365100.0,26.8024,26.8504,26.7224,26.8264,365100.0
2012-12-17 10:05:00,33.54,33.62,33.48,33.54,393100.0,26.8264,26.8904,26.7784,26.8264,393100.0
2012-12-17 10:10:00,33.55,33.59,33.49,33.52,305600.0,26.8344,26.8664,26.7864,26.8104,305600.0
2012-12-17 10:15:00,33.52,33.54,33.41,33.41,240500.0,26.8104,26.8264,26.7224,26.7224,240500.0
2012-12-17 10:20:00,33.42,33.43,33.35,33.38,227000.0,26.7304,26.7384,26.6744,26.6984,227000.0
2012-12-17 10:25:00,33.38,33.42,33.3,33.42,214800.0,26.6984,26.7304,26.6344,26.7304,214800.0
2012-12-17 10:30:00,33.41,33.52,33.39,33.52,249700.0,26.7224,26.8104,26.7064,26.8104,249700.0
2012-12-17 10:35:00,33.52,33.55,33.49,33.5,235600.0,26.8104,26.8344,26.7864,26.7944,235600.0
2012-12-17 10:40:00,33.51,33.57,33.42,33.44,339500.0,26.8024,26.8504,26.7304,26.7464,339500.0
2012-12-17 10:45:00,33.44,33.46,33.39,33.42,292300.0,26.7464,26.7624,26.7064,26.7304,292300.0
2012-12-17 10:50:00,33.42,33.56,33.42,33.53,253900.0,26.7304,26.8424,26.7304,26.8184,253900.0
2012-12-17 10:55:00,33.53,33.57,33.51,33.55,244100.0,26.8184,26.8504,26.8024,26.8344,244100.0
2012-12-17 11:00:00,33.53,33.57,33.48,33.57,169600.0,26.8184,26.8504,26.7784,26.8504,169600.0
2012-12-17 11:05:00,33.56,33.59,33.53,33.58,233800.0,26.8424,26.8664,26.8184,26.8584,233800.0
2012-12-17 11:10:00,33.58,33.7,33.58,33.68,245600.0,26.8584,26.9543,26.8584,26.9383,245600.0
2012-12-17 11:15:00,33.67,33.7,33.61,33.67,238300.0,26.9303,26.9543,26.8824,26.9303,238300.0
2012-12-17 11:20:00,33.67,33.67,33.61,33.63,194500.0,26.9303,26.9303,26.8824,26.8984,194500.0
2012-12-17 11:25:00,33.62,33.63,33.59,33.6,257900.0,26.8904,26.8984,26.8664,26.8744,257900.0
2012-12-17 11:30:00,33.6,33.68,33.55,33.62,508000.0,26.8744,26.9383,26.8344,26.8904,508000.0
2012-12-17 11:35:00,33.62,33.68,33.57,33.64,149700.0,26.8904,26.9383,26.8504,26.9064,149700.0
2012-12-17 11:40:00,33.65,33.72,33.63,33.66,215400.0,26.9144,26.9703,26.8984,26.9224,215400.0
2012-12-17 11:45:00,33.67,33.69,33.66,33.66,156400.0,26.9303,26.9463,26.9224,26.9224,156400.0
2012-12-17 11:50:00,33.66,33.68,33.64,33.66,167000.0,26.9224,26.9383,26.9064,26.9224,167000.0
2012-12-17 11:55:00,33.67,33.68,33.63,33.68,280300.0,26.9303,26.9383,26.8984,26.9383,280300.0
2012-12-17 12:00:00,33.68,33.68,33.63,33.67,142900.0,26.9383,26.9383,26.8984,26.9303,142900.0
2012-12-17 12:05:00,33.67,33.74,33.66,33.7,262600.0,26.9303,26.9863,26.9224,26.9543,262600.0
2012-12-17 12:10:00,33.7,33.74,33.68,33.68,142700.0,26.9543,26.9863,26.9383,26.9383,142700.0
2012-12-17 12:15:00,33.68,33.73,33.66,33.73,143100.0,26.9383,26.9783,26.9224,26.9783,143100.0
2012-12-17 12:20:00,33.72,33.76,33.69,33.76,153200.0,26.9703,27.0023,26.9463,27.0023,153200.0
2012-12-17 12:25:00,33.76,33.76,33.7,33.7,106500.0,27.0023,27.0023,26.9543,26.9543,106500.0
2012-12-17 12:30:00,33.7,33.75,33.7,33.74,101200.0,26.9543,26.9943,26.9543,26.9863,101200.0
2012-12-17 12:35:00,33.75,33.75,33.69,33.69,136000.0,26.9943,26.9943,26.9463,26.9463,136000.0
2012-12-17 12:40:00,33.7,33.72,33.67,33.67,71800.0,26.9543,26.9703,26.9303,26.9303,71800.0
2012-12-17 12:45:00,33.67,33.73,33.63,33.7,160500.0,26.9303,26.9783,26.8984,26.9543,160500.0
2012-12-17 12:50:00,33.69,33.73,33.66,33.66,103600.0,26.9463,26.9783,26.9224,26.9224,103600.0
2012-12-17 12:55:00,33.66,33.68,33.64,33.67,92900.0,26.9224,26.9383,26.9064,26.9303,92900.0
2012-12-17 13:00:00,33.67,33.68,33.6,33.61,96100.0,26.9303,26.9383,26.8744,26.8824,96100.0
2012-12-17 13:05:00,33.6,33.63,33.57,33.57,97700.0,26.8744,26.8984,26.8504,26.8504,97700.0
2012-12-17 13:10:00,33.57,33.6,33.56,33.58,76500.0,26.8504,26.8744,26.8424,26.8584,76500.0
2012-12-17 13:15:00,33.59,33.6,33.52,33.54,111500.0,26.8664,26.8744,26.8104,26.8264,111500.0
2012-12-17 13:20:00,33.54,33.54,33.51,33.52,148400.0,26.8264,26.8264,26.8024,26.8104,148400.0
2012-12-17 13:25:00,33.51,33.53,33.5,33.51,152500.0,26.8024,26.8184,26.7944,26.8024,152500.0
2012-12-17 13:30:00,33.52,33.52,33.48,33.48,89300.0,26.8104,26.8104,26.7784,26.7784,89300.0
2012-12-17 13:35:00,33.49,33.51,33.48,33.48,145600.0,26.7864,26.8024,26.7784,26.7784,145600.0
2012-12-17 13:40:00,33.48,33.51,33.48,33.5,190500.0,26.7784,26.8024,26.7784,26.7944,190500.0
2012-12-17 13:45:00,33.5,33.58,33.5,33.58,167100.0,26.7944,26.8584,26.7944,26.8584,167100.0
2012-12-17 13:50:00,33.58,33.61,33.57,33.57,214300.0,26.8584,26.8824,26.8504,26.8504,214300.0
2012-12-17 13:55:00,33.57,33.61,33.57,33.6,130300.0,26.8504,26.8824,26.8504,26.8744,130300.0
2012-12-17 14:00:00,33.6,33.7,33.6,33.63,251800.0,26.8744,26.9543,26.8744,26.8984,251800.0
2012-12-17 14:05:00,33.63,33.63,33.57,33.58,122800.0,26.8984,26.8984,26.8504,26.8584,122800.0
2012-12-17 14:10:00,33.58,33.6,33.56,33.57,159200.0,26.8584,26.8744,26.8424,26.8504,159200.0
2012-12-17 14:15:00,33.56,33.6,33.53,33.55,138000.0,26.8424,26.8744,26.8184,26.8344,138000.0
2012-12-17 14:20:00,33.55,33.6,33.52,33.59,145300.0,26.8344,26.8744,26.8104,26.8664,145300.0
2012-12-17 14:25:00,33.6,33.61,33.55,33.58,121300.0,26.8744,26.8824,26.8344,26.8584,121300.0
2012-12-17 14:30:00,33.57,33.63,33.56,33.62,152800.0,26.8504,26.8984,26.8424,26.8904,152800.0
2012-12-17 14:35:00,33.62,33.65,33.62,33.64,99500.0,26.8904,26.9144,26.8904,26.9064,99500.0
2012-12-17 14:40:00,33.64,33.67,33.62,33.64,139400.0,26.9064,26.9303,26.8904,26.9064,139400.0
2012-12-17 14:45:00,33.65,33.69,33.64,33.65,88700.0,26.9144,26.9463,26.9064,26.9144,88700.0
2012-12-17 14:50:00,33.66,33.7,33.65,33.68,129900.0,26.9224,26.9543,26.9144,26.9383,129900.0
2012-12-17 14:55:00,33.68,33.72,33.65,33.67,162100.0,26.9383,26.9703,26.9144,26.9303,162100.0
2012-12-17 15:00:00,33.67,33.7,33.66,33.68,102500.0,26.9303,26.9543,26.9224,26.9383,102500.0
2012-12-17 15:05:00,33.68,33.72,33.67,33.7,169200.0,26.9383,26.9703,26.9303,26.9543,169200.0
2012-12-17 15:10:00,33.69,33.73,33.65,33.67,181800.0,26.9463,26.9783,26.9144,26.9303,181800.0
2012-12-17 15:15:00,33.67,33.67,33.63,33.64,105500.0,26.9303,26.9303,26.8984,26.9064,105500.0
2012-12-17 15:20:00,33.63,33.69,33.61,33.62,193600.0,26.8984,26.9463,26.8824,26.8904,193600.0
2012-12-17 15:25:00,33.62,33.63,33.58,33.59,144600.0,26.8904,26.8984,26.8584,26.8664,144600.0
2012-12-17 15:30:00,33.58,33.65,33.58,33.63,243600.0,26.8584,26.9144,26.8584,26.8984,243600.0
2012-12-17 15:35:00,33.63,33.68,33.63,33.66,218500.0,26.8984,26.9383,26.8984,26.9224,218500.0
2012-12-17 15:40:00,33.66,33.71,33.65,33.69,256100.0,26.9224,26.9623,26.9144,26.9463,256100.0
2012-12-17 15:45:00,33.69,33.71,33.64,33.67,414100.0,26.9463,26.9623,26.9064,26.9303,414100.0
2012-12-17 15:50:00,33.66,33.68,33.64,33.66,678800.0,26.9224,26.9383,26.9064,26.9224,678800.0
2012-12-17 15:55:00,33.67,33.68,33.63,33.65,930900.0,26.9303,26.9383,26.8984,26.9144,930900.0
2012-12-18 09:30:00,33.82,33.86,33.57,33.69,550900.0,27.0503,27.0823,26.8504,26.9463,550900.0
2012-12-18 09:35:00,33.69,33.7,33.62,33.63,421900.0,26.9463,26.9543,26.8904,26.8984,421900.0
2012-12-18 09:40:00,33.64,33.71,33.63,33.69,570100.0,26.9064,26.9623,26.8984,26.9463,570100.0
2012-12-18 09:45:00,33.7,33.82,33.69,33.79,434600.0,26.9543,27.0503,26.9463,27.0263,434600.0
2012-12-18 09:50:00,33.79,33.86,33.79,33.84,536400.0,27.0263,27.0823,27.0263,27.0663,536400.0
2012-12-18 09:55:00,33.83,33.86,33.75,33.77,484600.0,27.0583,27.0823,26.9943,27.0103,484600.0
2012-12-18 10:00:00,33.78,33.8,33.72,33.75,167100.0,27.0183,27.0343,26.9703,26.9943,167100.0
2012-12-18 10:05:00,33.76,33.81,33.73,33.77,288100.0,27.0023,27.0423,26.9783,27.0103,288100.0
2012-12-18 10:10:00,33.78,33.93,33.77,33.93,352100.0,27.0183,27.1383,27.0103,27.1383,352100.0
2012-12-18 10:15:00,33.93,33.94,33.86,33.9,249800.0,27.1383,27.1463,27.0823,27.1143,249800.0
2012-12-18 10:20:00,33.89,33.95,33.86,33.89,304000.0,27.1063,27.1543,27.0823,27.1063,304000.0
2012-12-18 10:25:00,33.89,33.9,33.81,33.88,370200.0,27.1063,27.1143,27.0423,27.0983,370200.0
2012-12-18 10:30:00,33.89,33.95,33.87,33.92,233300.0,27.1063,27.1543,27.0903,27.1303,233300.0
2012-12-18 10:35:00,33.92,33.94,33.86,33.93,181400.0,27.1303,27.1463,27.0823,27.1383,181400.0
2012-12-18 10:40:00,33.93,33.98,33.93,33.96,319100.0,27.1383,27.1783,27.1383,27.1623,319100.0
2012-12-18 10:45:00,33.96,34.08,33.95,34.06,501500.0,27.1623,27.2583,27.1543,27.2423,501500.0
2012-12-18 10:50:00,34.06,34.23,34.05,34.21,760100.0,27.2423,27.3783,27.2343,27.3623,760100.0
2012-12-18 10:55:00,34.2,34.21,34.03,34.05,353000.0,27.3543,27.3623,27.2183,27.2343,353000.0
2012-12-18 11:00:00,34.05,34.1,34.02,34.06,234600.0,27.2343,27.2743,27.2103,27.2423,234600.0
2012-12-18 11:05:00,34.05,34.2,34.04,34.12,263300.0,27.2343,27.3543,27.2263,27.2903,263300.0
2012-12-18 11:10:00,34.12,34.2,34.1,34.19,200400.0,27.2903,27.3543,27.2743,27.3463,200400.0
2012-12-18 11:15:00,34.18,34.23,34.17,34.2,214000.0,27.3383,27.3783,27.3303,27.3543,214000.0
2012-12-18 11:20:00,34.21,34.23,34.1,34.11,254000.0,27.3623,27.3783,27.2743,27.2823,254000.0
2012-12-18 11:25:00,34.11,34.12,34.04,34.05,274700.0,27.2823,27.2903,27.2263,27.2343,274700.0
2012-12-18 11:30:00,34.05,34.08,33.95,33.95,257400.0,27.2343,27.2583,27.1543,27.1543,257400.0
2012-12-18 11:35:00,33.96,33.97,33.94,33.96,217500.0,27.1623,27.1703,27.1463,27.1623,217500.0
2012-12-18 11:40:00,33.96,33.96,33.89,33.89,256700.0,27.1623,27.1623,27.1063,27.1063,256700.0
2012-12-18 11:45:00,33.89,33.89,33.86,33.87,267300.0,27.1063,27.1063,27.0823,27.0903,267300.0
2012-12-18 11:50:00,33.87,33.91,33.84,33.9,217300.0,27.0903,27.1223,27.0663,27.1143,217300.0
2012-12-18 11:55:00,33.89,33.89,33.82,33.82,141400.0,27.1063,27.1063,27.0503,27.0503,141400.0
2012-12-18 12:00:00,33.82,33.85,33.8,33.81,256300.0,27.0503,27.0743,27.0343,27.0423,256300.0
2012-12-18 12:05:00,33.81,33.84,33.76,33.8,232200.0,27.0423,27.0663,27.0023,27.0343,232200.0
2012-12-18 12:10:00,33.8,33.84,33.79,33.8,186500.0,27.0343,27.0663,27.0263,27.0343,186500.0
2012-12-18 12:15:00,33.8,33.81,33.79,33.8,135400.0,27.0343,27.0423,27.0263,27.0343,135400.0
2012-12-18 12:20:00,33.8,33.85,33.79,33.83,162300.0,27.0343,27.0743,27.0263,27.0583,162300.0
2012-12-18 12:25:00,33.83,33.86,33.81,33.83,154200.0,27.0583,27.0823,27.0423,27.0583,154200.0
2012-12-18 12:30:00,33.82,33.88,33.82,33.84,207500.0,27.0503,27.0983,27.0503,27.0663,207500.0
2012-12-18 12:35:00,33.84,33.94,33.84,33.92,245500.0,27.0663,27.1463,27.0663,27.1303,245500.0
2012-12-18 12:40:00,33.93,34.04,33.93,34.0,236400.0,27.1383,27.2263,27.1383,27.1943,236400.0
2012-12-18 12:45:00,34.0,34.01,33.94,33.98,226100.0,27.1943,27.2023,27.1463,27.1783,226100.0
2012-12-18 12:50:00,33.99,34.0,33.95,33.97,62900.0,27.1863,27.1943,27.1543,27.1703,62900.0
2012-12-18 12:55:00,33.96,33.99,33.94,33.96,160400.0,27.1623,27.1863,27.1463,27.1623,160400.0
2012-12-18 13:00:00,33.96,33.99,33.93,33.93,173800.0,27.1623,27.1863,27.1383,27.1383,173800.0
2012-12-18 13:05:00,33.93,33.94,33.89,33.89,122100.0,27.1383,27.1463,27.1063,27.1063,122100.0
2012-12-18 13:10:00,33.89,33.93,33.86,33.86,153100.0,27.1063,27.1383,27.0823,27.0823,153100.0
2012-12-18 13:15:00,33.86,33.88,33.83,33.86,133200.0,27.0823,27.0983,27.0583,27.0823,133200.0
2012-12-18 13:20:00,33.87,33.88,33.84,33.84,163100.0,27.0903,27.0983,27.0663,27.0663,163100.0
2012-12-18 13:25:00,33.84,33.88,33.84,33.84,135000.0,27.0663,27.0983,27.0663,27.0663,135000.0
2012-12-18 13:30:00,33.84,33.89,33.84,33.88,136000.0,27.0663,27.1063,27.0663,27.0983,136000.0
2012-12-18 13:35:00,33.88,33.92,33.88,33.89,114500.0,27.0983,27.1303,27.0983,27.1063,114500.0
2012-12-18 13:40:00,33.89,33.97,33.89,33.92,165300.0,27.1063,27.1703,27.1063,27.1303,165300.0
2012-12-18 13:45:00,33.93,33.98,33.93,33.96,135300.0,27.1383,27.1783,27.1383,27.1623,135300.0
2012-12-18 13:50:00,33.95,34.0,33.95,33.97,125600.0,27.1543,27.1943,27.1543,27.1703,125600.0
2012-12-18 13:55:00,33.97,34.0,33.94,33.95,182200.0,27.1703,27.1943,27.1463,27.1543,182200.0
2012-12-18 14:00:00,33.95,33.95,33.9,33.9,116100.0,27.1543,27.1543,27.1143,27.1143,116100.0
2012-12-18 14:05:00,33.9,33.95,33.89,33.93,102800.0,27.1143,27.1543,27.1063,27.1383,102800.0
2012-12-18 14:10:00,33.92,33.99,33.92,33.96,126100.0,27.1303,27.1863,27.1303,27.1623,126100.0
2012-12-18 14:15:00,33.96,33.97,33.93,33.94,145700.0,27.1623,27.1703,27.1383,27.1463,145700.0
2012-12-18 14:20:00,33.94,33.95,33.88,33.88,125200.0,27.1463,27.1543,27.0983,27.0983,125200.0
2012-12-18 14:25:00,33.88,33.88,33.84,33.84,145300.0,27.0983,27.0983,27.0663,27.0663,145300.0
2012-12-18 14:30:00,33.84,33.85,33.81,33.82,76600.0,27.0663,27.0743,27.0423,27.0503,76600.0
2012-12-18 14:35:00,33.83,33.9,33.82,33.9,139700.0,27.0583,27.1143,27.0503,27.1143,139700.0
2012-12-18 14:40:00,33.89,33.91,33.86,33.87,163100.0,27.1063,27.1223,27.0823,27.0903,163100.0
2012-12-18 14:45:00,33.87,33.94,33.87,33.9,96400.0,27.0903,27.1463,27.0903,27.1143,96400.0
2012-12-18 14:50:00,33.9,33.92,33.88,33.91,159300.0,27.1143,27.1303,27.0983,27.1223,159300.0
2012-12-18 14:55:00,33.91,33.95,33.9,33.93,126200.0,27.1223,27.1543,27.1143,27.1383,126200.0
2012-12-18 15:00:00,33.93,33.94,33.91,33.94,200300.0,27.1383,27.1463,27.1223,27.1463,200300.0
2012-12-18 15:05:00,33.94,33.98,33.92,33.93,211200.0,27.1463,27.1783,27.1303,27.1383,211200.0
2012-12-18 15:10:00,33.93,33.98,33.92,33.92,153200.0,27.1383,27.1783,27.1303,27.1303,153200.0
2012-12-18 15:15:00,33.92,33.94,33.87,33.88,149300.0,27.1303,27.1463,27.0903,27.0983,149300.0
2012-12-18 15:20:00,33.88,33.97,33.87,33.93,200400.0,27.0983,27.1703,27.0903,27.1383,200400.0
2012-12-18 15:25:00,33.92,33.98,33.91,33.91,162300.0,27.1303,27.1783,27.1223,27.1223,162300.0
2012-12-18 15:30:00,33.91,33.98,33.91,33.94,261700.0,27.1223,27.1783,27.1223,27.1463,261700.0
2012-12-18 15:35:00,33.93,33.97,33.92,33.97,255700.0,27.1383,27.1703,27.1303,27.1703,255700.0
2012-12-18 15:40:00,33.96,33.97,33.92,33.92,299300.0,27.1623,27.1703,27.1303,27.1303,299300.0
2012-12-18 15:45:00,33.92,33.92,33.85,33.91,592700.0,27.1303,27.1303,27.0743,27.1223,592700.0
2012-12-18 15:50:00,33.9,33.95,33.9,33.93,446400.0,27.1143,27.1543,27.1143,27.1383,446400.0
2012-12-18 15:55:00,33.93,33.99,33.92,33.99,1016800.0,27.1383,27.1863,27.1303,27.1863,1016800.0
2012-12-19 09:30:00,33.92,34.03,33.82,33.84,382000.0,27.1303,27.2183,27.0503,27.0663,382000.0
2012-12-19 09:35:00,33.85,34.19,33.83,34.14,566400.0,27.0743,27.3463,27.0583,27.3063,566400.0
2012-12-19 09:40:00,34.15,34.15,33.99,34.12,568100.0,27.3143,27.3143,27.1863,27.2903,568100.0
2012-12-19 09:45:00,34.11,34.2,34.1,34.17,389200.0,27.2823,27.3543,27.2743,27.3303,389200.0
2012-12-19 09:50:00,34.16,34.17,33.92,33.94,295900.0,27.3223,27.3303,27.1303,27.1463,295900.0
2012-12-19 09:55:00,33.93,33.94,33.81,33.82,244500.0,27.1383,27.1463,27.0423,27.0503,244500.0
2012-12-19 10:00:00,33.82,33.9,33.82,33.89,239000.0,27.0503,27.1143,27.0503,27.1063,239000.0
2012-12-19 10:05:00,33.9,34.01,33.89,34.0,567200.0,27.1143,27.2023,27.1063,27.1943,567200.0
2012-12-19 10:10:00,34.01,34.06,33.97,34.06,309500.0,27.2023,27.2423,27.1703,27.2423,309500.0
2012-12-19 10:15:00,34.06,34.06,33.88,34.05,483000.0,27.2423,27.2423,27.0983,27.2343,483000.0
2012-12-19 10:20:00,34.05,34.09,33.96,33.97,280200.0,27.2343,27.2663,27.1623,27.1703,280200.0
2012-12-19 10:25:00,33.96,34.03,33.96,34.0,205800.0,27.1623,27.2183,27.1623,27.1943,205800.0
2012-12-19 10:30:00,34.0,34.02,33.93,33.97,208600.0,27.1943,27.2103,27.1383,27.1703,208600.0
2012-12-19 10:35:00,33.97,34.03,33.94,34.01,218300.0,27.1703,27.2183,27.1463,27.2023,218300.0
2012-12-19 10:40:00,34.01,34.02,33.97,33.99,141000.0,27.2023,27.2103,27.1703,27.1863,141000.0
2012-12-19 10:45:00,33.99,34.13,33.99,34.13,182000.0,27.1863,27.2983,27.1863,27.2983,182000.0
2012-12-19 10:50:00,34.12,34.19,34.1,34.16,218400.0,27.2903,27.3463,27.2743,27.3223,218400.0
2012-12-19 10:55:00,34.16,34.18,34.05,34.05,142400.0,27.3223,27.3383,27.2343,27.2343,142400.0
2012-12-19 11:00:00,34.06,34.13,34.04,34.13,115100.0,27.2423,27.2983,27.2263,27.2983,115100.0
2012-12-19 11:05:00,34.12,34.18,34.11,34.15,133400.0,27.2903,27.3383,27.2823,27.3143,133400.0
2012-12-19 11:10:00,34.15,34.15,34.11,34.11,112500.0,27.3143,27.3143,27.2823,27.2823,112500.0
2012-12-19 11:15:00,34.12,34.13,34.08,34.09,120400.0,27.2903,27.2983,27.2583,27.2663,120400.0
2012-12-19 11:20:00,34.09,34.11,34.03,34.04,149700.0,27.2663,27.2823,27.2183,27.2263,149700.0
2012-12-19 11:25:00,34.03,34.11,34.01,34.1,195500.0,27.2183,27.2823,27.2023,27.2743,195500.0
2012-12-19 11:30:00,34.1,34.14,34.05,34.05,120200.0,27.2743,27.3063,27.2343,27.2343,120200.0
2012-12-19 11:35:00,34.05,34.06,34.0,34.01,150500.0,27.2343,27.2423,27.1943,27.2023,150500.0
2012-12-19 11:40:00,34.01,34.04,33.97,33.98,148500.0,27.2023,27.2263,27.1703,27.1783,148500.0
2012-12-19 11:45:00,33.97,33.98,33.92,33.98,223100.0,27.1703,27.1783,27.1303,27.1783,223100.0
2012-12-19 11:50:00,33.98,34.01,33.97,34.0,177200.0,27.1783,27.2023,27.1703,27.1943,177200.0
2012-12-19 11:55:00,34.0,34.02,33.98,33.99,258500.0,27.1943,27.2103,27.1783,27.1863,258500.0
2012-12-19 12:00:00,33.99,34.01,33.92,33.93,189200.0,27.1863,27.2023,27.1303,27.1383,189200.0
2012-12-19 12:05:00,33.93,33.96,33.9,33.93,188000.0,27.1383,27.1623,27.1143,27.1383,188000.0
2012-12-19 12:10:00,33.93,34.0,33.92,33.98,119300.0,27.1383,27.1943,27.1303,27.1783,119300.0
2012-12-19 12:15:00,33.99,33.99,33.95,33.95,126800.0,27.1863,27.1863,27.1543,27.1543,126800.0
2012-12-19 12:20:00,33.95,33.96,33.91,33.91,113000.0,27.1543,27.1623,27.1223,27.1223,113000.0
2012-12-19 12:25:00,33.91,33.97,33.91,33.96,221700.0,27.1223,27.1703,27.1223,27.1623,221700.0
2012-12-19 12:30:00,33.95,33.98,33.91,33.95,109200.0,27.1543,27.1783,27.1223,27.1543,109200.0
2012-12-19 12:35:00,33.95,33.98,33.94,33.97,94900.0,27.1543,27.1783,27.1463,27.1703,94900.0
2012-12-19 12:40:00,33.97,34.09,33.96,34.09,221700.0,27.1703,27.2663,27.1623,27.2663,221700.0
2012-12-19 12:45:00,34.09,34.13,34.06,34.12,132400.0,27.2663,27.2983,27.2423,27.2903,132400.0
2012-12-19 12:50:00,34.12,34.16,34.08,34.1,185100.0,27.2903,27.3223,27.2583,27.2743,185100.0
2012-12-19 12:55:00,34.09,34.11,34.04,34.04,116300.0,27.2663,27.2823,27.2263,27.2263,116300.0
2012-12-19 13:00:00,34.04,34.08,34.04,34.07,90300.0,27.2263,27.2583,27.2263,27.2503,90300.0
2012-12-19 13:05:00,34.07,34.07,34.03,34.05,107000.0,27.2503,27.2503,27.2183,27.2343,107000.0
2012-12-19 13:10:00,34.04,34.08,34.03,34.04,102400.0,27.2263,27.2583,27.2183,27.2263,102400.0
2012-12-19 13:15:00,34.04,34.06,34.0,34.04,104700.0,27.2263,27.2423,27.1943,27.2263,104700.0
2012-12-19 13:20:00,34.03,34.09,34.02,34.08,117300.0,27.2183,27.2663,27.2103,27.2583,117300.0
2012-12-19 13:25:00,34.08,34.17,34.08,34.1,174100.0,27.2583,27.3303,27.2583,27.2743,174100.0
2012-12-19 13:30:00,34.1,34.13,34.09,34.11,73300.0,27.2743,27.2983,27.2663,27.2823,73300.0
2012-12-19 13:35:00,34.11,34.15,34.09,34.1,98100.0,27.2823,27.3143,27.2663,27.2743,98100.0
2012-12-19 13:40:00,34.1,34.13,34.04,34.05,148800.0,27.2743,27.2983,27.2263,27.2343,148800.0
2012-12-19 13:45:00,34.04,34.07,34.0,34.06,149800.0,27.2263,27.2503,27.1943,27.2423,149800.0
2012-12-19 13:50:00,34.05,34.08,34.03,34.07,119700.0,27.2343,27.2583,27.2183,27.2503,119700.0
2012-12-19 13:55:00,34.07,34.12,34.06,34.09,138100.0,27.2503,27.2903,27.2423,27.2663,138100.0
2012-12-19 14:00:00,34.08,34.13,34.01,34.07,155200.0,27.2583,27.2983,27.2023,27.2503,155200.0
2012-12-19 14:05:00,34.07,34.09,34.05,34.09,233800.0,27.2503,27.2663,27.2343,27.2663,233800.0
2012-12-19 14:10:00,34.09,34.13,34.07,34.11,300600.0,27.2663,27.2983,27.2503,27.2823,300600.0
2012-12-19 14:15:00,34.1,34.13,33.98,34.02,313900.0,27.2743,27.2983,27.1783,27.2103,313900.0
2012-12-19 14:20:00,34.03,34.07,34.01,34.05,219200.0,27.2183,27.2503,27.2023,27.2343,219200.0
2012-12-19 14:25:00,34.05,34.08,34.03,34.05,190700.0,27.2343,27.2583,27.2183,27.2343,190700.0
2012-12-19 14:30:00,34.06,34.11,34.05,34.08,155200.0,27.2423,27.2823,27.2343,27.2583,155200.0
2012-12-19 14:35:00,34.08,34.11,34.07,34.09,136500.0,27.2583,27.2823,27.2503,27.2663,136500.0
2012-12-19 14:40:00,34.1,34.12,34.02,34.06,171500.0,27.2743,27.2903,27.2103,27.2423,171500.0
2012-12-19 14:45:00,34.05,34.06,34.0,34.02,123200.0,27.2343,27.2423,27.1943,27.2103,123200.0
2012-12-19 14:50:00,34.02,34.05,33.99,34.04,169400.0,27.2103,27.2343,27.1863,27.2263,169400.0
2012-12-19 14:55:00,34.05,34.07,33.98,34.06,213400.0,27.2343,27.2503,27.1783,27.2423,213400.0
2012-12-19 15:00:00,34.05,34.09,34.02,34.05,109000.0,27.2343,27.2663,27.2103,27.2343,109000.0
2012-12-19 15:05:00,34.04,34.08,34.03,34.07,128500.0,27.2263,27.2583,27.2183,27.2503,128500.0
2012-12-19 15:10:00,34.06,34.1,34.01,34.02,208700.0,27.2423,27.2743,27.2023,27.2103,208700.0
2012-12-19 15:15:00,34.02,34.06,34.01,34.04,148000.0,27.2103,27.2423,27.2023,27.2263,148000.0
2012-12-19 15:20:00,34.04,34.08,34.03,34.07,151300.0,27.2263,27.2583,27.2183,27.2503,151300.0
2012-12-19 15:25:00,34.06,34.11,34.05,34.06,157800.0,27.2423,27.2823,27.2343,27.2423,157800.0
2012-12-19 15:30:00,34.05,34.08,34.04,34.05,150900.0,27.2343,27.2583,27.2263,27.2343,150900.0
2012-12-19 15:35:00,34.04,34.13,34.04,34.13,278400.0,27.2263,27.2983,27.2263,27.2983,278400.0
2012-12-19 15:40:00,34.13,34.14,34.1,34.12,256200.0,27.2983,27.3063,27.2743,27.2903,256200.0
2012-12-19 15:45:00,34.11,34.13,34.05,34.05,283700.0,27.2823,27.2983,27.2343,27.2343,283700.0
2012-12-19 15:50:00,34.05,34.06,33.95,33.96,627800.0,27.2343,27.2423,27.1543,27.1623,627800.0
2012-12-19 15:55:00,33.97,33.99,33.92,33.98,1163200.0,27.1703,27.1863,27.1303,27.1783,1163200.0
2012-12-20 09:30:00,34.2,34.24,33.97,33.99,714300.0,27.3543,27.3863,27.1703,27.1863,714300.0
2012-12-20 09:35:00,33.99,34.14,33.96,34.06,258300.0,27.1863,27.3063,27.1623,27.2423,258300.0
2012-12-20 09:40:00,34.06,34.07,33.86,33.9,348900.0,27.2423,27.2503,27.0823,27.1143,348900.0
2012-12-20 09:45:00,33.91,33.95,33.77,33.78,370000.0,27.1223,27.1543,27.0103,27.0183,370000.0
2012-12-20 09:50:00,33.78,33.93,33.76,33.89,290200.0,27.0183,27.1383,27.0023,27.1063,290200.0
2012-12-20 09:55:00,33.89,33.89,33.78,33.82,233700.0,27.1063,27.1063,27.0183,27.0503,233700.0
2012-12-20 10:00:00,33.83,33.92,33.82,33.91,377200.0,27.0583,27.1303,27.0503,27.1223,377200.0
2012-12-20 10:05:00,33.92,33.99,33.89,33.94,261100.0,27.1303,27.1863,27.1063,27.1463,261100.0
2012-12-20 10:10:00,33.94,33.96,33.87,33.95,233000.0,27.1463,27.1623,27.0903,27.1543,233000.0
2012-12-20 10:15:00,33.94,33.98,33.88,33.89,235100.0,27.1463,27.1783,27.0983,27.1063,235100.0
2012-12-20 10:20:00,33.88,33.9,33.83,33.85,225500.0,27.0983,27.1143,27.0583,27.0743,225500.0
2012-12-20 10:25:00,33.85,33.86,33.72,33.72,292200.0,27.0743,27.0823,26.9703,26.9703,292200.0
2012-12-20 10:30:00,33.73,33.73,33.64,33.65,331000.0,26.9783,26.9783,26.9064,26.9144,331000.0
2012-12-20 10:35:00,33.66,33.68,33.63,33.65,498500.0,26.9224,26.9383,26.8984,26.9144,498500.0
2012-12-20 10:40:00,33.66,33.66,33.55,33.55,406400.0,26.9224,26.9224,26.8344,26.8344,406400.0
2012-12-20 10:45:00,33.55,33.58,33.46,33.56,582600.0,26.8344,26.8584,26.7624,26.8424,582600.0
2012-12-20 10:50:00,33.56,33.66,33.56,33.63,197900.0,26.8424,26.9224,26.8424,26.8984,197900.0
2012-12-20 10:55:00,33.63,33.66,33.6,33.61,184700.0,26.8984,26.9224,26.8744,26.8824,184700.0
2012-12-20 11:00:00,33.61,33.61,33.56,33.59,234400.0,26.8824,26.8824,26.8424,26.8664,234400.0
2012-12-20 11:05:00,33.58,33.61,33.55,33.6,163000.0,26.8584,26.8824,26.8344,26.8744,163000.0
2012-12-20 11:10:00,33.6,33.61,33.55,33.56,101300.0,26.8744,26.8824,26.8344,26.8424,101300.0
2012-12-20 11:15:00,33.56,33.59,33.52,33.59,117300.0,26.8424,26.8664,26.8104,26.8664,117300.0
2012-12-20 11:20:00,33.58,33.59,33.53,33.54,84300.0,26.8584,26.8664,26.8184,26.8264,84300.0
2012-12-20 11:25:00,33.54,33.55,33.46,33.47,210000.0,26.8264,26.8344,26.7624,26.7704,210000.0
2012-12-20 11:30:00,33.46,33.5,33.44,33.46,157900.0,26.7624,26.7944,26.7464,26.7624,157900.0
2012-12-20 11:35:00,33.46,33.53,33.45,33.48,191500.0,26.7624,26.8184,26.7544,26.7784,191500.0
2012-12-20 11:40:00,33.48,33.51,33.45,33.47,120000.0,26.7784,26.8024,26.7544,26.7704,120000.0
2012-12-20 11:45:00,33.48,33.58,33.47,33.57,168800.0,26.7784,26.8584,26.7704,26.8504,168800.0
2012-12-20 11:50:00,33.58,33.65,33.57,33.64,153100.0,26.8584,26.9144,26.8504,26.9064,153100.0
2012-12-20 11:55:00,33.65,33.66,33.59,33.65,108500.0,26.9144,26.9224,26.8664,26.9144,108500.0
2012-12-20 12:00:00,33.64,33.65,33.59,33.61,110400.0,26.9064,26.9144,26.8664,26.8824,110400.0
2012-12-20 12:05:00,33.61,33.65,33.6,33.64,62000.0,26.8824,26.9144,26.8744,26.9064,62000.0
2012-12-20 12:10:00,33.64,33.65,33.62,33.63,32900.0,26.9064,26.9144,26.8904,26.8984,32900.0
2012-12-20 12:15:00,33.62,33.62,33.57,33.58,90200.0,26.8904,26.8904,26.8504,26.8584,90200.0
2012-12-20 12:20:00,33.57,33.63,33.56,33.62,73700.0,26.8504,26.8984,26.8424,26.8904,73700.0
2012-12-20 12:25:00,33.63,33.66,33.57,33.57,74200.0,26.8984,26.9224,26.8504,26.8504,74200.0
2012-12-20 12:30:00,33.57,33.58,33.56,33.57,84400.0,26.8504,26.8584,26.8424,26.8504,84400.0
2012-12-20 12:35:00,33.58,33.64,33.58,33.6,117000.0,26.8584,26.9064,26.8584,26.8744,117000.0
2012-12-20 12:40:00,33.6,33.61,33.56,33.58,55800.0,26.8744,26.8824,26.8424,26.8584,55800.0
2012-12-20 12:45:00,33.58,33.59,33.57,33.57,32700.0,26.8584,26.8664,26.8504,26.8504,32700.0
2012-12-20 12:50:00,33.57,33.64,33.57,33.61,90800.0,26.8504,26.9064,26.8504,26.8824,90800.0
2012-12-20 12:55:00,33.6,33.66,33.6,33.65,57300.0,26.8744,26.9224,26.8744,26.9144,57300.0
2012-12-20 13:00:00,33.65,33.68,33.61,33.62,68700.0,26.9144,26.9383,26.8824,26.8904,68700.0
2012-12-20 13:05:00,33.61,33.68,33.61,33.67,55800.0,26.8824,26.9383,26.8824,26.9303,55800.0
2012-12-20 13:10:00,33.67,33.67,33.64,33.65,75400.0,26.9303,26.9303,26.9064,26.9144,75400.0
2012-12-20 13:15:00,33.66,33.68,33.61,33.65,147200.0,26.9224,26.9383,26.8824,26.9144,147200.0
2012-12-20 13:20:00,33.65,33.74,33.62,33.64,261500.0,26.9144,26.9863,26.8904,26.9064,261500.0
2012-12-20 13:25:00,33.64,33.73,33.64,33.71,153000.0,26.9064,26.9783,26.9064,26.9623,153000.0
2012-12-20 13:30:00,33.7,33.72,33.67,33.67,70400.0,26.9543,26.9703,26.9303,26.9303,70400.0
2012-12-20 13:35:00,33.68,33.76,33.65,33.73,169200.0,26.9383,27.0023,26.9144,26.9783,169200.0
2012-12-20 13:40:00,33.74,33.81,33.72,33.81,205000.0,26.9863,27.0423,26.9703,27.0423,205000.0
2012-12-20 13:45:00,33.81,33.87,33.81,33.82,308900.0,27.0423,27.0903,27.0423,27.0503,308900.0
2012-12-20 13:50:00,33.83,33.83,33.77,33.77,106300.0,27.0583,27.0583,27.0103,27.0103,106300.0
2012-12-20 13:55:00,33.77,33.78,33.77,33.77,64500.0,27.0103,27.0183,27.0103,27.0103,64500.0
2012-12-20 14:00:00,33.78,33.79,33.74,33.75,151500.0,27.0183,27.0263,26.9863,26.9943,151500.0
2012-12-20 14:05:00,33.76,33.77,33.72,33.74,75400.0,27.0023,27.0103,26.9703,26.9863,75400.0
2012-12-20 14:10:00,33.73,33.75,33.73,33.74,64700.0,26.9783,26.9943,26.9783,26.9863,64700.0
2012-12-20 14:15:00,33.74,33.83,33.73,33.8,172400.0,26.9863,27.0583,26.9783,27.0343,172400.0
2012-12-20 14:20:00,33.8,33.84,33.79,33.81,150300.0,27.0343,27.0663,27.0263,27.0423,150300.0
2012-12-20 14:25:00,33.82,33.84,33.79,33.84,117300.0,27.0503,27.0663,27.0263,27.0663,117300.0
2012-12-20 14:30:00,33.84,33.85,33.8,33.84,156600.0,27.0663,27.0743,27.0343,27.0663,156600.0
2012-12-20 14:35:00,33.85,33.86,33.82,33.85,128900.0,27.0743,27.0823,27.0503,27.0743,128900.0
2012-12-20 14:40:00,33.86,33.86,33.82,33.83,102300.0,27.0823,27.0823,27.0503,27.0583,102300.0
2012-12-20 14:45:00,33.84,33.89,33.82,33.88,136000.0,27.0663,27.1063,27.0503,27.0983,136000.0
2012-12-20 14:50:00,33.89,33.91,33.86,33.88,149900.0,27.1063,27.1223,27.0823,27.0983,149900.0
2012-12-20 14:55:00,33.88,33.9,33.85,33.87,159500.0,27.0983,27.1143,27.0743,27.0903,159500.0
2012-12-20 15:00:00,33.87,33.88,33.85,33.87,152300.0,27.0903,27.0983,27.0743,27.0903,152300.0
2012-12-20 15:05:00,33.87,33.9,33.85,33.86,108500.0,27.0903,27.1143,27.0743,27.0823,108500.0
2012-12-20 15:10:00,33.86,33.87,33.85,33.86,58000.0,27.0823,27.0903,27.0743,27.0823,58000.0
2012-12-20 15:15:00,33.86,33.86,33.8,33.81,140600.0,27.0823,27.0823,27.0343,27.0423,140600.0
2012-12-20 15:20:00,33.8,33.85,33.8,33.85,146700.0,27.0343,27.0743,27.0343,27.0743,146700.0
2012-12-20 15:25:00,33.85,33.87,33.82,33.86,172300.0,27.0743,27.0903,27.0503,27.0823,172300.0
2012-12-20 15:30:00,33.86,33.89,33.84,33.84,113500.0,27.0823,27.1063,27.0663,27.0663,113500.0
2012-12-20 15:35:00,33.84,33.92,33.83,33.9,298200.0,27.0663,27.1303,27.0583,27.1143,298200.0
2012-12-20 15:40:00,33.91,33.95,33.87,33.87,212000.0,27.1223,27.1543,27.0903,27.0903,212000.0
2012-12-20 15:45:00,33.88,33.94,33.87,33.91,268800.0,27.0983,27.1463,27.0903,27.1223,268800.0
2012-12-20 15:50:00,33.9,33.96,33.88,33.96,494000.0,27.1143,27.1623,27.0983,27.1623,494000.0
2012-12-20 15:55:00,33.96,34.0,33.91,33.99,543600.0,27.1623,27.1943,27.1223,27.1863,543600.0
2012-12-21 09:30:00,33.55,33.57,33.33,33.43,2075400.0,26.8344,26.8504,26.6584,26.7384,2075400.0
2012-12-21 09:35:00,33.42,33.54,33.31,33.45,460000.0,26.7304,26.8264,26.6424,26.7544,460000.0
2012-12-21 09:40:00,33.43,33.52,33.38,33.5,313200.0,26.7384,26.8104,26.6984,26.7944,313200.0
2012-12-21 09:45:00,33.51,33.56,33.44,33.49,284300.0,26.8024,26.8424,26.7464,26.7864,284300.0
2012-12-21 09:50:00,33.5,33.6,33.44,33.46,218400.0,26.7944,26.8744,26.7464,26.7624,218400.0
2012-12-21 09:55:00,33.46,33.5,33.4,33.45,269000.0,26.7624,26.7944,26.7144,26.7544,269000.0
2012-12-21 10:00:00,33.46,33.46,33.36,33.38,328900.0,26.7624,26.7624,26.6824,26.6984,328900.0
2012-12-21 10:05:00,33.39,33.46,33.35,33.44,227000.0,26.7064,26.7624,26.6744,26.7464,227000.0
2012-12-21 10:10:00,33.45,33.57,33.4,33.55,284700.0,26.7544,26.8504,26.7144,26.8344,284700.0
2012-12-21 10:15:00,33.58,33.6,33.52,33.57,224300.0,26.8584,26.8744,26.8104,26.8504,224300.0
2012-12-21 10:20:00,33.58,33.62,33.47,33.53,278000.0,26.8584,26.8904,26.7704,26.8184,278000.0
2012-12-21 10:25:00,33.53,33.59,33.52,33.57,172900.0,26.8184,26.8664,26.8104,26.8504,172900.0
2012-12-21 10:30:00,33.57,33.57,33.51,33.54,263700.0,26.8504,26.8504,26.8024,26.8264,263700.0
2012-12-21 10:35:00,33.54,33.57,33.52,33.53,123800.0,26.8264,26.8504,26.8104,26.8184,123800.0
2012-12-21 10:40:00,33.53,33.57,33.52,33.53,149300.0,26.8184,26.8504,26.8104,26.8184,149300.0
2012-12-21 10:45:00,33.54,33.56,33.52,33.53,93900.0,26.8264,26.8424,26.8104,26.8184,93900.0
2012-12-21 10:50:00,33.52,33.53,33.45,33.45,105100.0,26.8104,26.8184,26.7544,26.7544,105100.0
2012-12-21 10:55:00,33.45,33.46,33.41,33.42,143900.0,26.7544,26.7624,26.7224,26.7304,143900.0
2012-12-21 11:00:00,33.41,33.42,33.36,33.36,148300.0,26.7224,26.7304,26.6824,26.6824,148300.0
2012-12-21 11:05:00,33.36,33.38,33.33,33.36,234700.0,26.6824,26.6984,26.6584,26.6824,234700.0
2012-12-21 11:10:00,33.36,33.4,33.36,33.38,117700.0,26.6824,26.7144,26.6824,26.6984,117700.0
2012-12-21 11:15:00,33.39,33.42,33.36,33.36,267300.0,26.7064,26.7304,26.6824,26.6824,267300.0
2012-12-21 11:20:00,33.36,33.41,33.36,33.41,165300.0,26.6824,26.7224,26.6824,26.7224,165300.0
2012-12-21 11:25:00,33.4,33.45,33.4,33.43,77900.0,26.7144,26.7544,26.7144,26.7384,77900.0
2012-12-21 11:30:00,33.42,33.45,33.4,33.41,167800.0,26.7304,26.7544,26.7144,26.7224,167800.0
2012-12-21 11:35:00,33.41,33.41,33.33,33.34,229100.0,26.7224,26.7224,26.6584,26.6664,229100.0
2012-12-21 11:40:00,33.35,33.38,33.34,33.37,105300.0,26.6744,26.6984,26.6664,26.6904,105300.0
2012-12-21 11:45:00,33.36,33.37,33.34,33.35,119800.0,26.6824,26.6904,26.6664,26.6744,119800.0
2012-12-21 11:50:00,33.34,33.37,33.34,33.36,116000.0,26.6664,26.6904,26.6664,26.6824,116000.0
2012-12-21 11:55:00,33.36,33.42,33.36,33.4,109100.0,26.6824,26.7304,26.6824,26.7144,109100.0
2012-12-21 12:00:00,33.41,33.45,33.36,33.36,126500.0,26.7224,26.7544,26.6824,26.6824,126500.0
2012-12-21 12:05:00,33.36,33.42,33.36,33.41,58900.0,26.6824,26.7304,26.6824,26.7224,58900.0
2012-12-21 12:10:00,33.41,33.42,33.36,33.36,178100.0,26.7224,26.7304,26.6824,26.6824,178100.0
2012-12-21 12:15:00,33.36,33.37,33.35,33.36,159300.0,26.6824,26.6904,26.6744,26.6824,159300.0
2012-12-21 12:20:00,33.37,33.38,33.33,33.35,186200.0,26.6904,26.6984,26.6584,26.6744,186200.0
2012-12-21 12:25:00,33.35,33.35,33.32,33.32,141900.0,26.6744,26.6744,26.6504,26.6504,141900.0
2012-12-21 12:30:00,33.33,33.33,33.32,33.32,75200.0,26.6584,26.6584,26.6504,26.6504,75200.0
2012-12-21 12:35:00,33.33,33.34,33.21,33.23,318100.0,26.6584,26.6664,26.5624,26.5784,318100.0
2012-12-21 12:40:00,33.22,33.24,33.21,33.21,160800.0,26.5704,26.5864,26.5624,26.5624,160800.0
2012-12-21 12:45:00,33.22,33.24,33.21,33.21,166600.0,26.5704,26.5864,26.5624,26.5624,166600.0
2012-12-21 12:50:00,33.22,33.24,33.2,33.2,126400.0,26.5704,26.5864,26.5544,26.5544,126400.0
2012-12-21 12:55:00,33.2,33.28,33.2,33.27,91900.0,26.5544,26.6184,26.5544,26.6104,91900.0
2012-12-21 13:00:00,33.28,33.33,33.27,33.3,144600.0,26.6184,26.6584,26.6104,26.6344,144600.0
2012-12-21 13:05:00,33.3,33.34,33.29,33.3,80200.0,26.6344,26.6664,26.6264,26.6344,80200.0
2012-12-21 13:10:00,33.29,33.32,33.28,33.29,71000.0,26.6264,26.6504,26.6184,26.6264,71000.0
2012-12-21 13:15:00,33.29,33.32,33.27,33.3,65200.0,26.6264,26.6504,26.6104,26.6344,65200.0
2012-12-21 13:20:00,33.3,33.35,33.29,33.29,69000.0,26.6344,26.6744,26.6264,26.6264,69000.0
2012-12-21 13:25:00,33.29,33.32,33.27,33.32,72600.0,26.6264,26.6504,26.6104,26.6504,72600.0
2012-12-21 13:30:00,33.32,33.32,33.29,33.29,65600.0,26.6504,26.6504,26.6264,26.6264,65600.0
2012-12-21 13:35:00,33.3,33.37,33.29,33.34,128700.0,26.6344,26.6904,26.6264,26.6664,128700.0
2012-12-21 13:40:00,33.36,33.4,33.32,33.38,113200.0,26.6824,26.7144,26.6504,26.6984,113200.0
2012-12-21 13:45:00,33.39,33.41,33.37,33.39,61200.0,26.7064,26.7224,26.6904,26.7064,61200.0
2012-12-21 13:50:00,33.39,33.42,33.38,33.42,68000.0,26.7064,26.7304,26.6984,26.7304,68000.0
2012-12-21 13:55:00,33.42,33.43,33.4,33.43,62100.0,26.7304,26.7384,26.7144,26.7384,62100.0
2012-12-21 14:00:00,33.43,33.49,33.42,33.48,118600.0,26.7384,26.7864,26.7304,26.7784,118600.0
2012-12-21 14:05:00,33.48,33.48,33.44,33.47,117300.0,26.7784,26.7784,26.7464,26.7704,117300.0
2012-12-21 14:10:00,33.48,33.49,33.45,33.49,82200.0,26.7784,26.7864,26.7544,26.7864,82200.0
2012-12-21 14:15:00,33.49,33.49,33.46,33.47,47900.0,26.7864,26.7864,26.7624,26.7704,47900.0
2012-12-21 14:20:00,33.48,33.48,33.41,33.43,92800.0,26.7784,26.7784,26.7224,26.7384,92800.0
2012-12-21 14:25:00,33.43,33.46,33.41,33.42,83100.0,26.7384,26.7624,26.7224,26.7304,83100.0
2012-12-21 14:30:00,33.42,33.44,33.38,33.43,169600.0,26.7304,26.7464,26.6984,26.7384,169600.0
2012-12-21 14:35:00,33.43,33.43,33.4,33.42,72500.0,26.7384,26.7384,26.7144,26.7304,72500.0
2012-12-21 14:40:00,33.42,33.43,33.39,33.4,101200.0,26.7304,26.7384,26.7064,26.7144,101200.0
2012-12-21 14:45:00,33.41,33.47,33.4,33.47,86900.0,26.7224,26.7704,26.7144,26.7704,86900.0
2012-12-21 14:50:00,33.47,33.49,33.45,33.46,79200.0,26.7704,26.7864,26.7544,26.7624,79200.0
2012-12-21 14:55:00,33.46,33.46,33.44,33.45,70200.0,26.7624,26.7624,26.7464,26.7544,70200.0
2012-12-21 15:00:00,33.45,33.49,33.44,33.47,101500.0,26.7544,26.7864,26.7464,26.7704,101500.0
2012-12-21 15:05:00,33.46,33.47,33.39,33.39,101000.0,26.7624,26.7704,26.7064,26.7064,101000.0
2012-12-21 15:10:00,33.4,33.42,33.38,33.41,118500.0,26.7144,26.7304,26.6984,26.7224,118500.0
2012-12-21 15:15:00,33.41,33.45,33.39,33.44,123300.0,26.7224,26.7544,26.7064,26.7464,123300.0
2012-12-21 15:20:00,33.44,33.45,33.41,33.43,95900.0,26.7464,26.7544,26.7224,26.7384,95900.0
2012-12-21 15:25:00,33.43,33.44,33.41,33.44,142500.0,26.7384,26.7464,26.7224,26.7464,142500.0
2012-12-21 15:30:00,33.44,33.52,33.43,33.51,266900.0,26.7464,26.8104,26.7384,26.8024,266900.0
2012-12-21 15:35:00,33.51,33.56,33.49,33.51,188400.0,26.8024,26.8424,26.7864,26.8024,188400.0
2012-12-21 15:40:00,33.5,33.52,33.47,33.51,280600.0,26.7944,26.8104,26.7704,26.8024,280600.0
2012-12-21 15:45:00,33.52,33.54,33.43,33.47,427100.0,26.8104,26.8264,26.7384,26.7704,427100.0
2012-12-21 15:50:00,33.46,33.49,33.44,33.45,312000.0,26.7624,26.7864,26.7464,26.7544,312000.0
2012-12-21 15:55:00,33.45,33.55,33.45,33.55,965500.0,26.7544,26.8344,26.7544,26.8344,965500.0
2012-12-24 09:30:00,33.41,33.46,33.36,33.38,209000.0,26.7224,26.7624,26.6824,26.6984,209000.0
2012-12-24 09:35:00,33.41,33.45,33.25,33.27,164100.0,26.7224,26.7544,26.5944,26.6104,164100.0
2012-12-24 09:40:00,33.27,33.48,33.27,33.42,199800.0,26.6104,26.7784,26.6104,26.7304,199800.0
2012-12-24 09:45:00,33.43,33.43,33.24,33.25,157200.0,26.7384,26.7384,26.5864,26.5944,157200.0
2012-12-24 09:50:00,33.24,33.28,33.23,33.23,141500.0,26.5864,26.6184,26.5784,26.5784,141500.0
2012-12-24 09:55:00,33.23,33.28,33.2,33.27,134000.0,26.5784,26.6184,26.5544,26.6104,134000.0
2012-12-24 10:00:00,33.27,33.41,33.25,33.4,176400.0,26.6104,26.7224,26.5944,26.7144,176400.0
2012-12-24 10:05:00,33.4,33.48,33.38,33.38,213100.0,26.7144,26.7784,26.6984,26.6984,213100.0
2012-12-24 10:10:00,33.38,33.45,33.36,33.39,121300.0,26.6984,26.7544,26.6824,26.7064,121300.0
2012-12-24 10:15:00,33.38,33.41,33.33,33.37,133600.0,26.6984,26.7224,26.6584,26.6904,133600.0
2012-12-24 10:20:00,33.37,33.41,33.36,33.37,94000.0,26.6904,26.7224,26.6824,26.6904,94000.0
2012-12-24 10:25:00,33.37,33.37,33.3,33.34,123400.0,26.6904,26.6904,26.6344,26.6664,123400.0
2012-12-24 10:30:00,33.34,33.38,33.32,33.32,142300.0,26.6664,26.6984,26.6504,26.6504,142300.0
2012-12-24 10:35:00,33.32,33.38,33.3,33.33,100500.0,26.6504,26.6984,26.6344,26.6584,100500.0
2012-12-24 10:40:00,33.34,33.34,33.26,33.27,98200.0,26.6664,26.6664,26.6024,26.6104,98200.0
2012-12-24 10:45:00,33.27,33.28,33.23,33.23,109800.0,26.6104,26.6184,26.5784,26.5784,109800.0
2012-12-24 10:50:00,33.23,33.35,33.21,33.34,139100.0,26.5784,26.6744,26.5624,26.6664,139100.0
2012-12-24 10:55:00,33.34,33.36,33.31,33.32,87200.0,26.6664,26.6824,26.6424,26.6504,87200.0
2012-12-24 11:00:00,33.31,33.32,33.26,33.28,56400.0,26.6424,26.6504,26.6024,26.6184,56400.0
2012-12-24 11:05:00,33.28,33.31,33.25,33.28,45100.0,26.6184,26.6424,26.5944,26.6184,45100.0
2012-12-24 11:10:00,33.27,33.3,33.26,33.27,78400.0,26.6104,26.6344,26.6024,26.6104,78400.0
2012-12-24 11:15:00,33.27,33.28,33.24,33.24,78600.0,26.6104,26.6184,26.5864,26.5864,78600.0
2012-12-24 11:20:00,33.25,33.33,33.24,33.24,180800.0,26.5944,26.6584,26.5864,26.5864,180800.0
2012-12-24 11:25:00,33.25,33.27,33.24,33.27,80800.0,26.5944,26.6104,26.5864,26.6104,80800.0
2012-12-24 11:30:00,33.27,33.29,33.25,33.28,108000.0,26.6104,26.6264,26.5944,26.6184,108000.0
2012-12-24 11:35:00,33.28,33.29,33.24,33.28,121100.0,26.6184,26.6264,26.5864,26.6184,121100.0
2012-12-24 11:40:00,33.28,33.28,33.22,33.23,51200.0,26.6184,26.6184,26.5704,26.5784,51200.0
2012-12-24 11:45:00,33.23,33.24,33.2,33.22,58100.0,26.5784,26.5864,26.5544,26.5704,58100.0
2012-12-24 11:50:00,33.22,33.27,33.21,33.26,75500.0,26.5704,26.6104,26.5624,26.6024,75500.0
2012-12-24 11:55:00,33.26,33.29,33.21,33.27,82600.0,26.6024,26.6264,26.5624,26.6104,82600.0
2012-12-24 12:00:00,33.27,33.27,33.21,33.22,81000.0,26.6104,26.6104,26.5624,26.5704,81000.0
2012-12-24 12:05:00,33.22,33.22,33.2,33.2,113500.0,26.5704,26.5704,26.5544,26.5544,113500.0
2012-12-24 12:10:00,33.2,33.22,33.19,33.21,52000.0,26.5544,26.5704,26.5464,26.5624,52000.0
2012-12-24 12:15:00,33.21,33.21,33.18,33.21,95100.0,26.5624,26.5624,26.5384,26.5624,95100.0
2012-12-24 12:20:00,33.2,33.27,33.2,33.26,153000.0,26.5544,26.6104,26.5544,26.6024,153000.0
2012-12-24 12:25:00,33.26,33.29,33.26,33.27,56000.0,26.6024,26.6264,26.6024,26.6104,56000.0
2012-12-24 12:30:00,33.28,33.36,33.27,33.36,113700.0,26.6184,26.6824,26.6104,26.6824,113700.0
2012-12-24 12:35:00,33.36,33.49,33.36,33.49,207000.0,26.6824,26.7864,26.6824,26.7864,207000.0
2012-12-24 12:40:00,33.49,33.54,33.48,33.5,141300.0,26.7864,26.8264,26.7784,26.7944,141300.0
2012-12-24 12:45:00,33.5,33.5,33.46,33.47,108500.0,26.7944,26.7944,26.7624,26.7704,108500.0
2012-12-24 12:50:00,33.47,33.55,33.46,33.54,170900.0,26.7704,26.8344,26.7624,26.8264,170900.0
2012-12-24 12:55:00,33.54,33.54,33.47,33.48,280400.0,26.8264,26.8264,26.7704,26.7784,280400.0
2012-12-26 09:30:00,33.61,33.94,33.61,33.82,400800.0,26.8824,27.1463,26.8824,27.0503,400800.0
2012-12-26 09:35:00,33.84,33.98,33.82,33.91,273800.0,27.0663,27.1783,27.0503,27.1223,273800.0
2012-12-26 09:40:00,33.91,33.98,33.89,33.94,186200.0,27.1223,27.1783,27.1063,27.1463,186200.0
2012-12-26 09:45:00,33.94,34.05,33.94,34.03,270300.0,27.1463,27.2343,27.1463,27.2183,270300.0
2012-12-26 09:50:00,34.04,34.04,33.9,33.94,158500.0,27.2263,27.2263,27.1143,27.1463,158500.0
2012-12-26 09:55:00,33.94,34.07,33.94,34.04,200400.0,27.1463,27.2503,27.1463,27.2263,200400.0
2012-12-26 10:00:00,34.03,34.07,33.97,33.97,160400.0,27.2183,27.2503,27.1703,27.1703,160400.0
2012-12-26 10:05:00,33.97,34.01,33.93,33.93,134700.0,27.1703,27.2023,27.1383,27.1383,134700.0
2012-12-26 10:10:00,33.93,33.98,33.92,33.96,83100.0,27.1383,27.1783,27.1303,27.1623,83100.0
2012-12-26 10:15:00,33.96,33.98,33.93,33.98,113100.0,27.1623,27.1783,27.1383,27.1783,113100.0
2012-12-26 10:20:00,33.97,34.08,33.97,34.01,188900.0,27.1703,27.2583,27.1703,27.2023,188900.0
2012-12-26 10:25:00,34.01,34.04,33.95,33.99,256500.0,27.2023,27.2263,27.1543,27.1863,256500.0
2012-12-26 10:30:00,33.99,34.0,33.9,33.95,131600.0,27.1863,27.1943,27.1143,27.1543,131600.0
2012-12-26 10:35:00,33.95,33.96,33.91,33.96,167000.0,27.1543,27.1623,27.1223,27.1623,167000.0
2012-12-26 10:40:00,33.96,34.0,33.93,33.97,87800.0,27.1623,27.1943,27.1383,27.1703,87800.0
2012-12-26 10:45:00,33.97,33.97,33.9,33.9,150400.0,27.1703,27.1703,27.1143,27.1143,150400.0
2012-12-26 10:50:00,33.9,33.92,33.83,33.91,220300.0,27.1143,27.1303,27.0583,27.1223,220300.0
2012-12-26 10:55:00,33.9,33.94,33.85,33.89,177300.0,27.1143,27.1463,27.0743,27.1063,177300.0
2012-12-26 11:00:00,33.89,33.92,33.87,33.9,204700.0,27.1063,27.1303,27.0903,27.1143,204700.0
2012-12-26 11:05:00,33.9,33.95,33.85,33.94,189600.0,27.1143,27.1543,27.0743,27.1463,189600.0
2012-12-26 11:10:00,33.94,34.02,33.92,34.0,210600.0,27.1463,27.2103,27.1303,27.1943,210600.0
2012-12-26 11:15:00,34.0,34.04,33.99,34.01,108800.0,27.1943,27.2263,27.1863,27.2023,108800.0
2012-12-26 11:20:00,34.01,34.06,34.01,34.06,154700.0,27.2023,27.2423,27.2023,27.2423,154700.0
2012-12-26 11:25:00,34.06,34.07,33.99,33.99,115700.0,27.2423,27.2503,27.1863,27.1863,115700.0
2012-12-26 11:30:00,33.99,34.0,33.92,33.98,176300.0,27.1863,27.1943,27.1303,27.1783,176300.0
2012-12-26 11:35:00,33.98,33.99,33.91,33.91,81500.0,27.1783,27.1863,27.1223,27.1223,81500.0
2012-12-26 11:40:00,33.91,33.94,33.9,33.9,116100.0,27.1223,27.1463,27.1143,27.1143,116100.0
2012-12-26 11:45:00,33.9,33.91,33.86,33.9,111700.0,27.1143,27.1223,27.0823,27.1143,111700.0
2012-12-26 11:50:00,33.9,33.95,33.89,33.9,82600.0,27.1143,27.1543,27.1063,27.1143,82600.0
2012-12-26 11:55:00,33.9,33.92,33.88,33.91,77000.0,27.1143,27.1303,27.0983,27.1223,77000.0
2012-12-26 12:00:00,33.91,33.93,33.85,33.88,153000.0,27.1223,27.1383,27.0743,27.0983,153000.0
2012-12-26 12:05:00,33.89,33.9,33.88,33.89,74300.0,27.1063,27.1143,27.0983,27.1063,74300.0
2012-12-26 12:10:00,33.89,33.9,33.86,33.87,113200.0,27.1063,27.1143,27.0823,27.0903,113200.0
2012-12-26 12:15:00,33.87,33.89,33.86,33.89,114400.0,27.0903,27.1063,27.0823,27.1063,114400.0
2012-12-26 12:20:00,33.89,33.95,33.88,33.93,88200.0,27.1063,27.1543,27.0983,27.1383,88200.0
2012-12-26 12:25:00,33.93,33.96,33.91,33.92,63700.0,27.1383,27.1623,27.1223,27.1303,63700.0
2012-12-26 12:30:00,33.92,33.97,33.92,33.95,90700.0,27.1303,27.1703,27.1303,27.1543,90700.0
2012-12-26 12:35:00,33.92,33.98,33.91,33.97,102700.0,27.1303,27.1783,27.1223,27.1703,102700.0
2012-12-26 12:40:00,33.96,34.05,33.96,34.03,119100.0,27.1623,27.2343,27.1623,27.2183,119100.0
2012-12-26 12:45:00,34.03,34.04,33.97,33.99,115500.0,27.2183,27.2263,27.1703,27.1863,115500.0
2012-12-26 12:50:00,33.99,34.02,33.99,34.0,89800.0,27.1863,27.2103,27.1863,27.1943,89800.0
2012-12-26 12:55:00,34.0,34.06,34.0,34.05,90700.0,27.1943,27.2423,27.1943,27.2343,90700.0
2012-12-26 13:00:00,34.05,34.06,34.0,34.01,83300.0,27.2343,27.2423,27.1943,27.2023,83300.0
2012-12-26 13:05:00,34.0,34.0,33.97,33.97,80200.0,27.1943,27.1943,27.1703,27.1703,80200.0
2012-12-26 13:10:00,33.97,34.0,33.97,34.0,54500.0,27.1703,27.1943,27.1703,27.1943,54500.0
2012-12-26 13:15:00,34.0,34.03,33.98,34.03,79800.0,27.1943,27.2183,27.1783,27.2183,79800.0
2012-12-26 13:20:00,34.03,34.05,34.01,34.01,39000.0,27.2183,27.2343,27.2023,27.2023,39000.0
2012-12-26 13:25:00,34.01,34.05,34.01,34.01,37800.0,27.2023,27.2343,27.2023,27.2023,37800.0
2012-12-26 13:30:00,34.01,34.01,33.96,33.96,67500.0,27.2023,27.2023,27.1623,27.1623,67500.0
2012-12-26 13:35:00,33.96,33.96,33.91,33.91,65200.0,27.1623,27.1623,27.1223,27.1223,65200.0
2012-12-26 13:40:00,33.92,33.92,33.89,33.91,54100.0,27.1303,27.1303,27.1063,27.1223,54100.0
2012-12-26 13:45:00,33.92,33.94,33.89,33.91,66000.0,27.1303,27.1463,27.1063,27.1223,66000.0
2012-12-26 13:50:00,33.92,33.94,33.91,33.93,66700.0,27.1303,27.1463,27.1223,27.1383,66700.0
2012-12-26 13:55:00,33.94,33.97,33.92,33.92,53400.0,27.1463,27.1703,27.1303,27.1303,53400.0
2012-12-26 14:00:00,33.92,34.0,33.91,33.97,121400.0,27.1303,27.1943,27.1223,27.1703,121400.0
2012-12-26 14:05:00,33.96,34.0,33.96,34.0,64200.0,27.1623,27.1943,27.1623,27.1943,64200.0
2012-12-26 14:10:00,33.99,34.04,33.99,34.03,59400.0,27.1863,27.2263,27.1863,27.2183,59400.0
2012-12-26 14:15:00,34.03,34.07,34.03,34.05,89200.0,27.2183,27.2503,27.2183,27.2343,89200.0
2012-12-26 14:20:00,34.05,34.05,34.02,34.04,63600.0,27.2343,27.2343,27.2103,27.2263,63600.0
2012-12-26 14:25:00,34.03,34.09,34.03,34.08,112900.0,27.2183,27.2663,27.2183,27.2583,112900.0
2012-12-26 14:30:00,34.07,34.09,34.06,34.09,95900.0,27.2503,27.2663,27.2423,27.2663,95900.0
2012-12-26 14:35:00,34.09,34.1,34.07,34.09,125300.0,27.2663,27.2743,27.2503,27.2663,125300.0
2012-12-26 14:40:00,34.09,34.09,34.05,34.05,72100.0,27.2663,27.2663,27.2343,27.2343,72100.0
2012-12-26 14:45:00,34.05,34.08,34.02,34.07,99900.0,27.2343,27.2583,27.2103,27.2503,99900.0
2012-12-26 14:50:00,34.07,34.15,34.05,34.1,186300.0,27.2503,27.3143,27.2343,27.2743,186300.0
2012-12-26 14:55:00,34.11,34.14,34.1,34.11,79900.0,27.2823,27.3063,27.2743,27.2823,79900.0
2012-12-26 15:00:00,34.1,34.1,34.04,34.06,115600.0,27.2743,27.2743,27.2263,27.2423,115600.0
2012-12-26 15:05:00,34.06,34.07,34.04,34.04,90000.0,27.2423,27.2503,27.2263,27.2263,90000.0
2012-12-26 15:10:00,34.05,34.07,34.01,34.02,85400.0,27.2343,27.2503,27.2023,27.2103,85400.0
2012-12-26 15:15:00,34.02,34.03,33.97,33.97,110100.0,27.2103,27.2183,27.1703,27.1703,110100.0
2012-12-26 15:20:00,33.97,33.99,33.97,33.98,104400.0,27.1703,27.1863,27.1703,27.1783,104400.0
2012-12-26 15:25:00,33.98,34.05,33.98,34.01,122700.0,27.1783,27.2343,27.1783,27.2023,122700.0
2012-12-26 15:30:00,34.01,34.02,33.99,34.02,62300.0,27.2023,27.2103,27.1863,27.2103,62300.0
2012-12-26 15:35:00,34.01,34.02,34.0,34.0,131300.0,27.2023,27.2103,27.1943,27.1943,131300.0
2012-12-26 15:40:00,34.01,34.01,33.93,33.93,224400.0,27.2023,27.2023,27.1383,27.1383,224400.0
2012-12-26 15:45:00,33.93,33.99,33.93,33.97,241600.0,27.1383,27.1863,27.1383,27.1703,241600.0
2012-12-26 15:50:00,33.96,33.99,33.93,33.98,241700.0,27.1623,27.1863,27.1383,27.1783,241700.0
2012-12-26 15:55:00,33.98,33.98,33.92,33.93,516900.0,27.1783,27.1783,27.1303,27.1383,516900.0
2012-12-27 09:30:00,34.04,34.05,33.95,33.97,298700.0,27.2263,27.2343,27.1543,27.1703,298700.0
2012-12-27 09:35:00,33.98,34.0,33.83,33.9,318800.0,27.1783,27.1943,27.0583,27.1143,318800.0
2012-12-27 09:40:00,33.9,33.91,33.81,33.91,279900.0,27.1143,27.1223,27.0423,27.1223,279900.0
2012-12-27 09:45:00,33.9,33.91,33.78,33.84,209300.0,27.1143,27.1223,27.0183,27.0663,209300.0
2012-12-27 09:50:00,33.84,33.89,33.8,33.87,190100.0,27.0663,27.1063,27.0343,27.0903,190100.0
2012-12-27 09:55:00,33.88,33.91,33.86,33.87,50700.0,27.0983,27.1223,27.0823,27.0903,50700.0
2012-12-27 10:00:00,33.87,33.93,33.85,33.91,150600.0,27.0903,27.1383,27.0743,27.1223,150600.0
2012-12-27 10:05:00,33.91,33.92,33.78,33.79,200100.0,27.1223,27.1303,27.0183,27.0263,200100.0
2012-12-27 10:10:00,33.79,33.81,33.78,33.8,150600.0,27.0263,27.0423,27.0183,27.0343,150600.0
2012-12-27 10:15:00,33.8,33.81,33.6,33.61,362100.0,27.0343,27.0423,26.8744,26.8824,362100.0
2012-12-27 10:20:00,33.6,33.71,33.59,33.68,321200.0,26.8744,26.9623,26.8664,26.9383,321200.0
2012-12-27 10:25:00,33.68,33.75,33.61,33.67,213100.0,26.9383,26.9943,26.8824,26.9303,213100.0
2012-12-27 10:30:00,33.67,33.73,33.65,33.73,154300.0,26.9303,26.9783,26.9144,26.9783,154300.0
2012-12-27 10:35:00,33.73,33.73,33.65,33.68,173800.0,26.9783,26.9783,26.9144,26.9383,173800.0
2012-12-27 10:40:00,33.67,33.76,33.67,33.76,210500.0,26.9303,27.0023,26.9303,27.0023,210500.0
2012-12-27 10:45:00,33.77,33.78,33.73,33.76,156300.0,27.0103,27.0183,26.9783,27.0023,156300.0
2012-12-27 10:50:00,33.76,33.77,33.65,33.69,176000.0,27.0023,27.0103,26.9144,26.9463,176000.0
2012-12-27 10:55:00,33.69,33.71,33.62,33.65,150700.0,26.9463,26.9623,26.8904,26.9144,150700.0
2012-12-27 11:00:00,33.64,33.67,33.62,33.64,90100.0,26.9064,26.9303,26.8904,26.9064,90100.0
2012-12-27 11:05:00,33.63,33.63,33.52,33.55,168500.0,26.8984,26.8984,26.8104,26.8344,168500.0
2012-12-27 11:10:00,33.55,33.56,33.5,33.54,164200.0,26.8344,26.8424,26.7944,26.8264,164200.0
2012-12-27 11:15:00,33.54,33.55,33.51,33.52,104600.0,26.8264,26.8344,26.8024,26.8104,104600.0
2012-12-27 11:20:00,33.52,33.59,33.51,33.58,130000.0,26.8104,26.8664,26.8024,26.8584,130000.0
2012-12-27 11:25:00,33.57,33.6,33.53,33.53,161000.0,26.8504,26.8744,26.8184,26.8184,161000.0
2012-12-27 11:30:00,33.53,33.61,33.52,33.6,145200.0,26.8184,26.8824,26.8104,26.8744,145200.0
2012-12-27 11:35:00,33.59,33.65,33.58,33.61,81700.0,26.8664,26.9144,26.8584,26.8824,81700.0
2012-12-27 11:40:00,33.62,33.67,33.61,33.61,75600.0,26.8904,26.9303,26.8824,26.8824,75600.0
2012-12-27 11:45:00,33.61,33.64,33.58,33.64,90200.0,26.8824,26.9064,26.8584,26.9064,90200.0
2012-12-27 11:50:00,33.64,33.64,33.59,33.62,58900.0,26.9064,26.9064,26.8664,26.8904,58900.0
2012-12-27 11:55:00,33.62,33.62,33.56,33.61,85900.0,26.8904,26.8904,26.8424,26.8824,85900.0
2012-12-27 12:00:00,33.61,33.63,33.51,33.53,134400.0,26.8824,26.8984,26.8024,26.8184,134400.0
2012-12-27 12:05:00,33.52,33.54,33.48,33.51,200700.0,26.8104,26.8264,26.7784,26.8024,200700.0
2012-12-27 12:10:00,33.51,33.52,33.48,33.52,111700.0,26.8024,26.8104,26.7784,26.8104,111700.0
2012-12-27 12:15:00,33.51,33.52,33.48,33.5,93900.0,26.8024,26.8104,26.7784,26.7944,93900.0
2012-12-27 12:20:00,33.49,33.51,33.44,33.44,112500.0,26.7864,26.8024,26.7464,26.7464,112500.0
2012-12-27 12:25:00,33.44,33.51,33.44,33.47,102700.0,26.7464,26.8024,26.7464,26.7704,102700.0
2012-12-27 12:30:00,33.47,33.47,33.37,33.37,158800.0,26.7704,26.7704,26.6904,26.6904,158800.0
2012-12-27 12:35:00,33.37,33.43,33.35,33.42,110700.0,26.6904,26.7384,26.6744,26.7304,110700.0
2012-12-27 12:40:00,33.42,33.46,33.38,33.39,109600.0,26.7304,26.7624,26.6984,26.7064,109600.0
2012-12-27 12:45:00,33.39,33.42,33.36,33.4,74400.0,26.7064,26.7304,26.6824,26.7144,74400.0
2012-12-27 12:50:00,33.4,33.41,33.33,33.37,112700.0,26.7144,26.7224,26.6584,26.6904,112700.0
2012-12-27 12:55:00,33.37,33.43,33.34,33.41,181400.0,26.6904,26.7384,26.6664,26.7224,181400.0
2012-12-27 13:00:00,33.42,33.49,33.41,33.49,135100.0,26.7304,26.7864,26.7224,26.7864,135100.0
2012-12-27 13:05:00,33.48,33.5,33.42,33.44,175000.0,26.7784,26.7944,26.7304,26.7464,175000.0
2012-12-27 13:10:00,33.44,33.46,33.41,33.46,84100.0,26.7464,26.7624,26.7224,26.7624,84100.0
2012-12-27 13:15:00,33.45,33.47,33.45,33.45,56400.0,26.7544,26.7704,26.7544,26.7544,56400.0
2012-12-27 13:20:00,33.45,33.48,33.36,33.38,130900.0,26.7544,26.7784,26.6824,26.6984,130900.0
2012-12-27 13:25:00,33.38,33.38,33.33,33.37,99800.0,26.6984,26.6984,26.6584,26.6904,99800.0
2012-12-27 13:30:00,33.37,33.4,33.33,33.34,161900.0,26.6904,26.7144,26.6584,26.6664,161900.0
2012-12-27 13:35:00,33.34,33.35,33.29,33.3,179200.0,26.6664,26.6744,26.6264,26.6344,179200.0
2012-12-27 13:40:00,33.3,33.32,33.27,33.29,153800.0,26.6344,26.6504,26.6104,26.6264,153800.0
2012-12-27 13:45:00,33.3,33.3,33.27,33.28,136900.0,26.6344,26.6344,26.6104,26.6184,136900.0
2012-12-27 13:50:00,33.28,33.31,33.27,33.3,134300.0,26.6184,26.6424,26.6104,26.6344,134300.0
2012-12-27 13:55:00,33.3,33.34,33.28,33.32,99700.0,26.6344,26.6664,26.6184,26.6504,99700.0
2012-12-27 14:00:00,33.32,33.36,33.28,33.28,104500.0,26.6504,26.6824,26.6184,26.6184,104500.0
2012-12-27 14:05:00,33.3,33.32,33.27,33.3,85100.0,26.6344,26.6504,26.6104,26.6344,85100.0
2012-12-27 14:10:00,33.29,33.36,33.29,33.34,53900.0,26.6264,26.6824,26.6264,26.6664,53900.0
2012-12-27 14:15:00,33.34,33.43,33.32,33.42,94200.0,26.6664,26.7384,26.6504,26.7304,94200.0
2012-12-27 14:20:00,33.42,33.44,33.39,33.41,59700.0,26.7304,26.7464,26.7064,26.7224,59700.0
2012-12-27 14:25:00,33.4,33.41,33.34,33.34,79000.0,26.7144,26.7224,26.6664,26.6664,79000.0
2012-12-27 14:30:00,33.35,33.37,33.3,33.31,74000.0,26.6744,26.6904,26.6344,26.6424,74000.0
2012-12-27 14:35:00,33.32,33.36,33.31,33.35,45900.0,26.6504,26.6824,26.6424,26.6744,45900.0
2012-12-27 14:40:00,33.36,33.43,33.32,33.43,128400.0,26.6824,26.7384,26.6504,26.7384,128400.0
2012-12-27 14:45:00,33.44,33.56,33.39,33.48,307700.0,26.7464,26.8424,26.7064,26.7784,307700.0
2012-12-27 14:50:00,33.48,33.55,33.46,33.49,181700.0,26.7784,26.8344,26.7624,26.7864,181700.0
2012-12-27 14:55:00,33.48,33.59,33.46,33.58,146700.0,26.7784,26.8664,26.7624,26.8584,146700.0
2012-12-27 15:00:00,33.58,33.61,33.51,33.54,130300.0,26.8584,26.8824,26.8024,26.8264,130300.0
2012-12-27 15:05:00,33.55,33.65,33.54,33.62,190500.0,26.8344,26.9144,26.8264,26.8904,190500.0
2012-12-27 15:10:00,33.62,33.62,33.55,33.57,100300.0,26.8904,26.8904,26.8344,26.8504,100300.0
2012-12-27 15:15:00,33.57,33.6,33.54,33.59,148100.0,26.8504,26.8744,26.8264,26.8664,148100.0
2012-12-27 15:20:00,33.59,33.7,33.58,33.67,199000.0,26.8664,26.9543,26.8584,26.9303,199000.0
2012-12-27 15:25:00,33.67,33.69,33.63,33.67,88400.0,26.9303,26.9463,26.8984,26.9303,88400.0
2012-12-27 15:30:00,33.67,33.74,33.66,33.72,171000.0,26.9303,26.9863,26.9224,26.9703,171000.0
2012-12-27 15:35:00,33.73,33.78,33.72,33.76,222300.0,26.9783,27.0183,26.9703,27.0023,222300.0
2012-12-27 15:40:00,33.76,33.83,33.75,33.82,355600.0,27.0023,27.0583,26.9943,27.0503,355600.0
2012-12-27 15:45:00,33.81,33.82,33.73,33.75,362100.0,27.0423,27.0503,26.9783,26.9943,362100.0
2012-12-27 15:50:00,33.75,33.76,33.67,33.68,223200.0,26.9943,27.0023,26.9303,26.9383,223200.0
2012-12-27 15:55:00,33.68,33.77,33.63,33.66,666000.0,26.9383,27.0103,26.8984,26.9224,666000.0
2012-12-28 09:30:00,33.43,33.6,33.41,33.45,178200.0,26.7384,26.8744,26.7224,26.7544,178200.0
2012-12-28 09:35:00,33.45,33.48,33.35,33.35,161800.0,26.7544,26.7784,26.6744,26.6744,161800.0
2012-12-28 09:40:00,33.36,33.53,33.35,33.38,150100.0,26.6824,26.8184,26.6744,26.6984,150100.0
2012-12-28 09:45:00,33.38,33.39,33.31,33.34,209600.0,26.6984,26.7064,26.6424,26.6664,209600.0
2012-12-28 09:50:00,33.34,33.49,33.32,33.42,259400.0,26.6664,26.7864,26.6504,26.7304,259400.0
2012-12-28 09:55:00,33.41,33.52,33.39,33.46,127700.0,26.7224,26.8104,26.7064,26.7624,127700.0
2012-12-28 10:00:00,33.46,33.52,33.43,33.5,197300.0,26.7624,26.8104,26.7384,26.7944,197300.0
2012-12-28 10:05:00,33.5,33.55,33.36,33.4,115600.0,26.7944,26.8344,26.6824,26.7144,115600.0
2012-12-28 10:10:00,33.4,33.45,33.36,33.38,127400.0,26.7144,26.7544,26.6824,26.6984,127400.0
2012-12-28 10:15:00,33.38,33.49,33.37,33.45,95100.0,26.6984,26.7864,26.6904,26.7544,95100.0
2012-12-28 10:20:00,33.46,33.47,33.38,33.42,131800.0,26.7624,26.7704,26.6984,26.7304,131800.0
2012-12-28 10:25:00,33.42,33.47,33.38,33.4,92700.0,26.7304,26.7704,26.6984,26.7144,92700.0
2012-12-28 10:30:00,33.41,33.42,33.36,33.37,132300.0,26.7224,26.7304,26.6824,26.6904,132300.0
2012-12-28 10:35:00,33.37,33.39,33.31,33.34,159500.0,26.6904,26.7064,26.6424,26.6664,159500.0
2012-12-28 10:40:00,33.35,33.49,33.34,33.42,202800.0,26.6744,26.7864,26.6664,26.7304,202800.0
2012-12-28 10:45:00,33.43,33.51,33.37,33.37,230800.0,26.7384,26.8024,26.6904,26.6904,230800.0
2012-12-28 10:50:00,33.37,33.41,33.31,33.36,127600.0,26.6904,26.7224,26.6424,26.6824,127600.0
2012-12-28 10:55:00,33.36,33.4,33.33,33.35,119200.0,26.6824,26.7144,26.6584,26.6744,119200.0
2012-12-28 11:00:00,33.35,33.39,33.34,33.35,94100.0,26.6744,26.7064,26.6664,26.6744,94100.0
2012-12-28 11:05:00,33.35,33.37,33.27,33.31,177800.0,26.6744,26.6904,26.6104,26.6424,177800.0
2012-12-28 11:10:00,33.32,33.4,33.3,33.38,178800.0,26.6504,26.7144,26.6344,26.6984,178800.0
2012-12-28 11:15:00,33.38,33.42,33.38,33.39,141600.0,26.6984,26.7304,26.6984,26.7064,141600.0
2012-12-28 11:20:00,33.39,33.41,33.36,33.36,72100.0,26.7064,26.7224,26.6824,26.6824,72100.0
2012-12-28 11:25:00,33.37,33.39,33.33,33.34,74300.0,26.6904,26.7064,26.6584,26.6664,74300.0
2012-12-28 11:30:00,33.33,33.36,33.32,33.32,93800.0,26.6584,26.6824,26.6504,26.6504,93800.0
2012-12-28 11:35:00,33.31,33.36,33.31,33.33,96200.0,26.6424,26.6824,26.6424,26.6584,96200.0
2012-12-28 11:40:00,33.33,33.36,33.3,33.31,124900.0,26.6584,26.6824,26.6344,26.6424,124900.0
2012-12-28 11:45:00,33.31,33.33,33.29,33.33,96900.0,26.6424,26.6584,26.6264,26.6584,96900.0
2012-12-28 11:50:00,33.33,33.33,33.27,33.29,84300.0,26.6584,26.6584,26.6104,26.6264,84300.0
2012-12-28 11:55:00,33.28,33.3,33.27,33.29,69000.0,26.6184,26.6344,26.6104,26.6264,69000.0
2012-12-28 12:00:00,33.29,33.3,33.27,33.28,127900.0,26.6264,26.6344,26.6104,26.6184,127900.0
2012-12-28 12:05:00,33.28,33.29,33.26,33.28,62500.0,26.6184,26.6264,26.6024,26.6184,62500.0
2012-12-28 12:10:00,33.28,33.34,33.27,33.31,64600.0,26.6184,26.6664,26.6104,26.6424,64600.0
2012-12-28 12:15:00,33.32,33.35,33.31,33.33,102400.0,26.6504,26.6744,26.6424,26.6584,102400.0
2012-12-28 12:20:00,33.34,33.34,33.29,33.32,90300.0,26.6664,26.6664,26.6264,26.6504,90300.0
2012-12-28 12:25:00,33.32,33.34,33.32,33.33,61400.0,26.6504,26.6664,26.6504,26.6584,61400.0
2012-12-28 12:30:00,33.34,33.36,33.33,33.35,60800.0,26.6664,26.6824,26.6584,26.6744,60800.0
2012-12-28 12:35:00,33.36,33.36,33.33,33.33,67000.0,26.6824,26.6824,26.6584,26.6584,67000.0
2012-12-28 12:40:00,33.34,33.34,33.29,33.3,116800.0,26.6664,26.6664,26.6264,26.6344,116800.0
2012-12-28 12:45:00,33.31,33.34,33.3,33.34,89000.0,26.6424,26.6664,26.6344,26.6664,89000.0
2012-12-28 12:50:00,33.35,33.35,33.32,33.32,86200.0,26.6744,26.6744,26.6504,26.6504,86200.0
2012-12-28 12:55:00,33.32,33.35,33.31,33.34,55400.0,26.6504,26.6744,26.6424,26.6664,55400.0
2012-12-28 13:00:00,33.34,33.38,33.33,33.35,79900.0,26.6664,26.6984,26.6584,26.6744,79900.0
2012-12-28 13:05:00,33.35,33.36,33.33,33.36,90200.0,26.6744,26.6824,26.6584,26.6824,90200.0
2012-12-28 13:10:00,33.36,33.39,33.35,33.38,96400.0,26.6824,26.7064,26.6744,26.6984,96400.0
2012-12-28 13:15:00,33.37,33.37,33.34,33.35,61300.0,26.6904,26.6904,26.6664,26.6744,61300.0
2012-12-28 13:20:00,33.35,33.37,33.32,33.33,93300.0,26.6744,26.6904,26.6504,26.6584,93300.0
2012-12-28 13:25:00,33.32,33.34,33.31,33.31,62800.0,26.6504,26.6664,26.6424,26.6424,62800.0
2012-12-28 13:30:00,33.31,33.32,33.3,33.31,60800.0,26.6424,26.6504,26.6344,26.6424,60800.0
2012-12-28 13:35:00,33.32,33.32,33.29,33.3,68700.0,26.6504,26.6504,26.6264,26.6344,68700.0
2012-12-28 13:40:00,33.3,33.35,33.3,33.33,50300.0,26.6344,26.6744,26.6344,26.6584,50300.0
2012-12-28 13:45:00,33.32,33.33,33.3,33.3,77300.0,26.6504,26.6584,26.6344,26.6344,77300.0
2012-12-28 13:50:00,33.3,33.32,33.28,33.29,94000.0,26.6344,26.6504,26.6184,26.6264,94000.0
2012-12-28 13:55:00,33.29,33.29,33.25,33.26,93800.0,26.6264,26.6264,26.5944,26.6024,93800.0
2012-12-28 14:00:00,33.26,33.27,33.22,33.22,110900.0,26.6024,26.6104,26.5704,26.5704,110900.0
2012-12-28 14:05:00,33.22,33.24,33.21,33.23,73400.0,26.5704,26.5864,26.5624,26.5784,73400.0
2012-12-28 14:10:00,33.23,33.25,33.22,33.23,75600.0,26.5784,26.5944,26.5704,26.5784,75600.0
2012-12-28 14:15:00,33.23,33.24,33.19,33.19,155300.0,26.5784,26.5864,26.5464,26.5464,155300.0
2012-12-28 14:20:00,33.19,33.2,33.17,33.18,115500.0,26.5464,26.5544,26.5304,26.5384,115500.0
2012-12-28 14:25:00,33.18,33.2,33.13,33.2,172700.0,26.5384,26.5544,26.4984,26.5544,172700.0
2012-12-28 14:30:00,33.2,33.21,33.17,33.2,128900.0,26.5544,26.5624,26.5304,26.5544,128900.0
2012-12-28 14:35:00,33.2,33.22,33.18,33.18,90500.0,26.5544,26.5704,26.5384,26.5384,90500.0
2012-12-28 14:40:00,33.19,33.22,33.18,33.22,93300.0,26.5464,26.5704,26.5384,26.5704,93300.0
2012-12-28 14:45:00,33.22,33.24,33.2,33.21,80300.0,26.5704,26.5864,26.5544,26.5624,80300.0
2012-12-28 14:50:00,33.21,33.24,33.21,33.24,43200.0,26.5624,26.5864,26.5624,26.5864,43200.0
2012-12-28 14:55:00,33.24,33.24,33.2,33.23,75000.0,26.5864,26.5864,26.5544,26.5784,75000.0
2012-12-28 15:00:00,33.23,33.25,33.22,33.23,93600.0,26.5784,26.5944,26.5704,26.5784,93600.0
2012-12-28 15:05:00,33.22,33.25,33.2,33.21,76300.0,26.5704,26.5944,26.5544,26.5624,76300.0
2012-12-28 15:10:00,33.21,33.21,33.18,33.19,91300.0,26.5624,26.5624,26.5384,26.5464,91300.0
2012-12-28 15:15:00,33.19,33.28,33.18,33.25,345800.0,26.5464,26.6184,26.5384,26.5944,345800.0
2012-12-28 15:20:00,33.25,33.27,33.2,33.23,228800.0,26.5944,26.6104,26.5544,26.5784,228800.0
2012-12-28 15:25:00,33.23,33.25,33.21,33.22,113900.0,26.5784,26.5944,26.5624,26.5704,113900.0
2012-12-28 15:30:00,33.22,33.23,33.16,33.17,253500.0,26.5704,26.5784,26.5224,26.5304,253500.0
2012-12-28 15:35:00,33.16,33.2,33.02,33.08,547300.0,26.5224,26.5544,26.4105,26.4584,547300.0
2012-12-28 15:40:00,33.07,33.15,33.07,33.07,412600.0,26.4505,26.5144,26.4505,26.4505,412600.0
2012-12-28 15:45:00,33.07,33.09,33.02,33.07,487400.0,26.4505,26.4664,26.4105,26.4505,487400.0
2012-12-28 15:50:00,33.06,33.09,33.0,33.08,455400.0,26.4425,26.4664,26.3945,26.4584,455400.0
2012-12-28 15:55:00,33.09,33.14,33.07,33.12,734900.0,26.4664,26.5064,26.4505,26.4904,734900.0
2012-12-31 09:30:00,33.1,33.16,33.02,33.1,253300.0,26.4744,26.5224,26.4105,26.4744,253300.0
2012-12-31 09:35:00,33.11,33.29,33.11,33.28,284500.0,26.4824,26.6264,26.4824,26.6184,284500.0
2012-12-31 09:40:00,33.29,33.33,33.16,33.16,215700.0,26.6264,26.6584,26.5224,26.5224,215700.0
2012-12-31 09:45:00,33.16,33.21,33.12,33.14,185500.0,26.5224,26.5624,26.4904,26.5064,185500.0
2012-12-31 09:50:00,33.15,33.21,33.13,33.21,161300.0,26.5144,26.5624,26.4984,26.5624,161300.0
2012-12-31 09:55:00,33.21,33.32,33.21,33.24,299900.0,26.5624,26.6504,26.5624,26.5864,299900.0
2012-12-31 10:00:00,33.24,33.28,33.21,33.27,130800.0,26.5864,26.6184,26.5624,26.6104,130800.0
2012-12-31 10:05:00,33.27,33.32,33.22,33.26,142600.0,26.6104,26.6504,26.5704,26.6024,142600.0
2012-12-31 10:10:00,33.26,33.27,33.2,33.24,152200.0,26.6024,26.6104,26.5544,26.5864,152200.0
2012-12-31 10:15:00,33.23,33.3,33.23,33.27,140000.0,26.5784,26.6344,26.5784,26.6104,140000.0
2012-12-31 10:20:00,33.27,33.35,33.26,33.34,179800.0,26.6104,26.6744,26.6024,26.6664,179800.0
2012-12-31 10:25:00,33.34,33.46,33.32,33.37,200700.0,26.6664,26.7624,26.6504,26.6904,200700.0
2012-12-31 10:30:00,33.38,33.42,33.38,33.42,98000.0,26.6984,26.7304,26.6984,26.7304,98000.0
2012-12-31 10:35:00,33.42,33.45,33.39,33.45,181900.0,26.7304,26.7544,26.7064,26.7544,181900.0
2012-12-31 10:40:00,33.44,33.47,33.4,33.41,138800.0,26.7464,26.7704,26.7144,26.7224,138800.0
2012-12-31 10:45:00,33.4,33.43,33.37,33.37,118800.0,26.7144,26.7384,26.6904,26.6904,118800.0
2012-12-31 10:50:00,33.37,33.5,33.34,33.48,176400.0,26.6904,26.7944,26.6664,26.7784,176400.0
2012-12-31 10:55:00,33.49,33.5,33.46,33.49,115000.0,26.7864,26.7944,26.7624,26.7864,115000.0
2012-12-31 11:00:00,33.48,33.61,33.47,33.6,367800.0,26.7784,26.8824,26.7704,26.8744,367800.0
2012-12-31 11:05:00,33.61,33.62,33.55,33.62,295000.0,26.8824,26.8904,26.8344,26.8904,295000.0
2012-12-31 11:10:00,33.61,33.73,33.61,33.69,252100.0,26.8824,26.9783,26.8824,26.9463,252100.0
2012-12-31 11:15:00,33.69,33.73,33.68,33.7,162600.0,26.9463,26.9783,26.9383,26.9543,162600.0
2012-12-31 11:20:00,33.69,33.73,33.66,33.67,132700.0,26.9463,26.9783,26.9224,26.9303,132700.0
2012-12-31 11:25:00,33.66,33.69,33.65,33.67,66800.0,26.9224,26.9463,26.9144,26.9303,66800.0
2012-12-31 11:30:00,33.66,33.79,33.66,33.77,244200.0,26.9224,27.0263,26.9224,27.0103,244200.0
2012-12-31 11:35:00,33.77,33.78,33.69,33.69,164300.0,27.0103,27.0183,26.9463,26.9463,164300.0
2012-12-31 11:40:00,33.7,33.74,33.68,33.7,93300.0,26.9543,26.9863,26.9383,26.9543,93300.0
2012-12-31 11:45:00,33.7,33.72,33.67,33.68,93000.0,26.9543,26.9703,26.9303,26.9383,93000.0
2012-12-31 11:50:00,33.68,33.68,33.63,33.65,86900.0,26.9383,26.9383,26.8984,26.9144,86900.0
2012-12-31 11:55:00,33.66,33.68,33.64,33.67,80000.0,26.9224,26.9383,26.9064,26.9303,80000.0
2012-12-31 12:00:00,33.66,33.72,33.66,33.7,71100.0,26.9224,26.9703,26.9224,26.9543,71100.0
2012-12-31 12:05:00,33.69,33.71,33.66,33.7,76100.0,26.9463,26.9623,26.9224,26.9543,76100.0
2012-12-31 12:10:00,33.71,33.74,33.69,33.71,109200.0,26.9623,26.9863,26.9463,26.9623,109200.0
2012-12-31 12:15:00,33.72,33.74,33.66,33.73,203500.0,26.9703,26.9863,26.9224,26.9783,203500.0
2012-12-31 12:20:00,33.73,33.8,33.71,33.79,165000.0,26.9783,27.0343,26.9623,27.0263,165000.0
2012-12-31 12:25:00,33.79,33.84,33.78,33.83,138000.0,27.0263,27.0663,27.0183,27.0583,138000.0
2012-12-31 12:30:00,33.84,33.84,33.8,33.82,150200.0,27.0663,27.0663,27.0343,27.0503,150200.0
2012-12-31 12:35:00,33.82,33.86,33.82,33.83,200100.0,27.0503,27.0823,27.0503,27.0583,200100.0
2012-12-31 12:40:00,33.83,33.97,33.82,33.91,257100.0,27.0583,27.1703,27.0503,27.1223,257100.0
2012-12-31 12:45:00,33.91,34.05,33.91,34.03,236800.0,27.1223,27.2343,27.1223,27.2183,236800.0
2012-12-31 12:50:00,34.03,34.05,33.96,33.96,178300.0,27.2183,27.2343,27.1623,27.1623,178300.0
2012-12-31 12:55:00,33.96,33.97,33.84,33.89,183800.0,27.1623,27.1703,27.0663,27.1063,183800.0
2012-12-31 13:00:00,33.9,33.93,33.86,33.87,141500.0,27.1143,27.1383,27.0823,27.0903,141500.0
2012-12-31 13:05:00,33.88,33.9,33.81,33.89,125700.0,27.0983,27.1143,27.0423,27.1063,125700.0
2012-12-31 13:10:00,33.89,34.03,33.88,34.0,204000.0,27.1063,27.2183,27.0983,27.1943,204000.0
2012-12-31 13:15:00,34.01,34.05,33.98,34.03,178300.0,27.2023,27.2343,27.1783,27.2183,178300.0
2012-12-31 13:20:00,34.03,34.1,34.0,34.08,199800.0,27.2183,27.2743,27.1943,27.2583,199800.0
2012-12-31 13:25:00,34.09,34.09,33.98,33.98,95100.0,27.2663,27.2663,27.1783,27.1783,95100.0
2012-12-31 13:30:00,33.99,34.01,33.96,34.01,73800.0,27.1863,27.2023,27.1623,27.2023,73800.0
2012-12-31 13:35:00,34.01,34.08,34.01,34.08,77300.0,27.2023,27.2583,27.2023,27.2583,77300.0
2012-12-31 13:40:00,34.08,34.15,34.06,34.07,475500.0,27.2583,27.3143,27.2423,27.2503,475500.0
2012-12-31 13:45:00,34.07,34.18,33.85,33.89,525500.0,27.2503,27.3383,27.0743,27.1063,525500.0
2012-12-31 13:50:00,33.9,33.98,33.84,33.96,117100.0,27.1143,27.1783,27.0663,27.1623,117100.0
2012-12-31 13:55:00,33.95,34.0,33.92,33.92,144200.0,27.1543,27.1943,27.1303,27.1303,144200.0
2012-12-31 14:00:00,33.93,33.96,33.87,33.92,115700.0,27.1383,27.1623,27.0903,27.1303,115700.0
2012-12-31 14:05:00,33.92,33.98,33.92,33.96,83700.0,27.1303,27.1783,27.1303,27.1623,83700.0
2012-12-31 14:10:00,33.95,33.96,33.88,33.88,84700.0,27.1543,27.1623,27.0983,27.0983,84700.0
2012-12-31 14:15:00,33.89,33.95,33.86,33.93,92400.0,27.1063,27.1543,27.0823,27.1383,92400.0
2012-12-31 14:20:00,33.92,34.02,33.91,34.02,118500.0,27.1303,27.2103,27.1223,27.2103,118500.0
2012-12-31 14:25:00,34.01,34.02,33.97,33.99,84700.0,27.2023,27.2103,27.1703,27.1863,84700.0
2012-12-31 14:30:00,33.99,34.04,33.97,34.0,119700.0,27.1863,27.2263,27.1703,27.1943,119700.0
2012-12-31 14:35:00,33.99,34.04,33.98,34.04,59100.0,27.1863,27.2263,27.1783,27.2263,59100.0
2012-12-31 14:40:00,34.03,34.1,34.01,34.1,98900.0,27.2183,27.2743,27.2023,27.2743,98900.0
2012-12-31 14:45:00,34.09,34.19,34.09,34.16,288300.0,27.2663,27.3463,27.2663,27.3223,288300.0
2012-12-31 14:50:00,34.16,34.2,34.14,34.18,199700.0,27.3223,27.3543,27.3063,27.3383,199700.0
2012-12-31 14:55:00,34.18,34.26,34.15,34.22,287600.0,27.3383,27.4023,27.3143,27.3703,287600.0
2012-12-31 15:00:00,34.22,34.33,34.22,34.26,387400.0,27.3703,27.4582,27.3703,27.4023,387400.0
2012-12-31 15:05:00,34.26,34.28,34.2,34.2,133500.0,27.4023,27.4182,27.3543,27.3543,133500.0
2012-12-31 15:10:00,34.2,34.2,34.08,34.1,220300.0,27.3543,27.3543,27.2583,27.2743,220300.0
2012-12-31 15:15:00,34.09,34.14,34.09,34.12,180300.0,27.2663,27.3063,27.2663,27.2903,180300.0
2012-12-31 15:20:00,34.12,34.14,34.08,34.09,131200.0,27.2903,27.3063,27.2583,27.2663,131200.0
2012-12-31 15:25:00,34.08,34.11,33.94,34.02,209400.0,27.2583,27.2823,27.1463,27.2103,209400.0
2012-12-31 15:30:00,34.03,34.13,34.02,34.12,149400.0,27.2183,27.2983,27.2103,27.2903,149400.0
2012-12-31 15:35:00,34.13,34.16,34.11,34.15,137200.0,27.2983,27.3223,27.2823,27.3143,137200.0
2012-12-31 15:40:00,34.15,34.17,34.12,34.15,237800.0,27.3143,27.3303,27.2903,27.3143,237800.0
2012-12-31 15:45:00,34.14,34.21,34.13,34.17,398000.0,27.3063,27.3623,27.2983,27.3303,398000.0
2012-12-31 15:50:00,34.17,34.22,34.14,34.16,440600.0,27.3303,27.3703,27.3063,27.3223,440600.0
2012-12-31 15:55:00,34.16,34.22,34.1,34.21,1072900.0,27.3223,27.3703,27.2743,27.3623,1072900.0
2013-01-02 09:30:00,35.35,35.4,35.08,35.27,1001300.0,28.2741,28.3141,28.0581,28.2101,1001300.0
2013-01-02 09:35:00,35.26,35.28,34.97,34.98,674900.0,28.2021,28.2181,27.9701,27.9781,674900.0
2013-01-02 09:40:00,34.99,35.27,34.94,34.97,742700.0,27.9861,28.2101,27.9461,27.9701,742700.0
2013-01-02 09:45:00,34.98,35.09,34.84,35.07,471200.0,27.9781,28.0661,27.8662,28.0501,471200.0
2013-01-02 09:50:00,35.07,35.2,34.99,35.19,424200.0,28.0501,28.1541,27.9861,28.1461,424200.0
2013-01-02 09:55:00,35.2,35.2,35.09,35.16,337600.0,28.1541,28.1541,28.0661,28.1221,337600.0
2013-01-02 10:00:00,35.16,35.26,35.15,35.25,385600.0,28.1221,28.2021,28.1141,28.1941,385600.0
2013-01-02 10:05:00,35.24,35.27,35.16,35.17,400400.0,28.1861,28.2101,28.1221,28.1301,400400.0
2013-01-02 10:10:00,35.16,35.19,35.07,35.1,235600.0,28.1221,28.1461,28.0501,28.0741,235600.0
2013-01-02 10:15:00,35.1,35.12,35.0,35.01,236000.0,28.0741,28.0901,27.9941,28.0021,236000.0
2013-01-02 10:20:00,35.01,35.06,35.0,35.0,241500.0,28.0021,28.0421,27.9941,27.9941,241500.0
2013-01-02 10:25:00,35.01,35.07,35.0,35.02,153400.0,28.0021,28.0501,27.9941,28.0101,153400.0
2013-01-02 10:30:00,35.02,35.02,34.95,34.97,310600.0,28.0101,28.0101,27.9541,27.9701,310600.0
2013-01-02 10:35:00,34.96,34.98,34.92,34.94,160500.0,27.9621,27.9781,27.9301,27.9461,160500.0
2013-01-02 10:40:00,34.93,35.0,34.93,34.98,220400.0,27.9381,27.9941,27.9381,27.9781,220400.0
2013-01-02 10:45:00,34.98,34.99,34.86,34.86,184300.0,27.9781,27.9861,27.8822,27.8822,184300.0
2013-01-02 10:50:00,34.87,34.95,34.86,34.89,255800.0,27.8901,27.9541,27.8822,27.9061,255800.0
2013-01-02 10:55:00,34.89,34.98,34.87,34.98,226500.0,27.9061,27.9781,27.8901,27.9781,226500.0
2013-01-02 11:00:00,34.98,35.01,34.93,34.97,220800.0,27.9781,28.0021,27.9381,27.9701,220800.0
2013-01-02 11:05:00,34.98,34.99,34.88,34.9,232500.0,27.9781,27.9861,27.8981,27.9141,232500.0
2013-01-02 11:10:00,34.9,34.94,34.9,34.92,175700.0,27.9141,27.9461,27.9141,27.9301,175700.0
2013-01-02 11:15:00,34.93,34.98,34.88,34.97,168600.0,27.9381,27.9781,27.8981,27.9701,168600.0
2013-01-02 11:20:00,34.96,35.0,34.95,34.99,155400.0,27.9621,27.9941,27.9541,27.9861,155400.0
2013-01-02 11:25:00,34.99,35.02,34.95,35.02,208600.0,27.9861,28.0101,27.9541,28.0101,208600.0
2013-01-02 11:30:00,35.02,35.08,35.0,35.07,335900.0,28.0101,28.0581,27.9941,28.0501,335900.0
2013-01-02 11:35:00,35.07,35.08,34.97,34.98,140000.0,28.0501,28.0581,27.9701,27.9781,140000.0
2013-01-02 11:40:00,34.97,34.98,34.91,34.95,182900.0,27.9701,27.9781,27.9221,27.9541,182900.0
2013-01-02 11:45:00,34.95,34.97,34.91,34.92,114900.0,27.9541,27.9701,27.9221,27.9301,114900.0
2013-01-02 11:50:00,34.92,34.95,34.92,34.94,92100.0,27.9301,27.9541,27.9301,27.9461,92100.0
2013-01-02 11:55:00,34.94,34.94,34.88,34.89,156600.0,27.9461,27.9461,27.8981,27.9061,156600.0
2013-01-02 12:00:00,34.89,34.9,34.82,34.84,177800.0,27.9061,27.9141,27.8502,27.8662,177800.0
2013-01-02 12:05:00,34.85,34.9,34.84,34.9,94600.0,27.8742,27.9141,27.8662,27.9141,94600.0
2013-01-02 12:10:00,34.9,35.0,34.9,35.0,367400.0,27.9141,27.9941,27.9141,27.9941,367400.0
2013-01-02 12:15:00,35.0,35.0,34.97,34.98,224900.0,27.9941,27.9941,27.9701,27.9781,224900.0
2013-01-02 12:20:00,34.98,35.0,34.94,34.95,136400.0,27.9781,27.9941,27.9461,27.9541,136400.0
2013-01-02 12:25:00,34.95,34.96,34.92,34.95,124100.0,27.9541,27.9621,27.9301,27.9541,124100.0
2013-01-02 12:30:00,34.96,35.0,34.95,34.96,121600.0,27.9621,27.9941,27.9541,27.9621,121600.0
2013-01-02 12:35:00,34.95,35.0,34.95,34.97,141000.0,27.9541,27.9941,27.9541,27.9701,141000.0
2013-01-02 12:40:00,34.98,34.99,34.94,34.95,116800.0,27.9781,27.9861,27.9461,27.9541,116800.0
2013-01-02 12:45:00,34.94,34.96,34.92,34.96,80600.0,27.9461,27.9621,27.9301,27.9621,80600.0
2013-01-02 12:50:00,34.96,34.98,34.94,34.95,68000.0,27.9621,27.9781,27.9461,27.9541,68000.0
2013-01-02 12:55:00,34.96,34.97,34.91,34.92,105000.0,27.9621,27.9701,27.9221,27.9301,105000.0
2013-01-02 13:00:00,34.92,34.95,34.88,34.89,144000.0,27.9301,27.9541,27.8981,27.9061,144000.0
2013-01-02 13:05:00,34.89,34.91,34.86,34.88,124900.0,27.9061,27.9221,27.8822,27.8981,124900.0
2013-01-02 13:10:00,34.88,34.89,34.84,34.86,112900.0,27.8981,27.9061,27.8662,27.8822,112900.0
2013-01-02 13:15:00,34.87,34.88,34.85,34.86,119500.0,27.8901,27.8981,27.8742,27.8822,119500.0
2013-01-02 13:20:00,34.86,34.86,34.81,34.82,100900.0,27.8822,27.8822,27.8422,27.8502,100900.0
2013-01-02 13:25:00,34.82,34.83,34.78,34.79,121600.0,27.8502,27.8582,27.8182,27.8262,121600.0
2013-01-02 13:30:00,34.79,34.82,34.75,34.79,147800.0,27.8262,27.8502,27.7942,27.8262,147800.0
2013-01-02 13:35:00,34.8,34.85,34.79,34.85,156900.0,27.8342,27.8742,27.8262,27.8742,156900.0
2013-01-02 13:40:00,34.85,35.39,34.84,34.87,117800.0,27.8742,28.3061,27.8662,27.8901,117800.0
2013-01-02 13:45:00,34.88,34.9,34.85,34.9,97000.0,27.8981,27.9141,27.8742,27.9141,97000.0
2013-01-02 13:50:00,34.9,34.91,34.87,34.9,81000.0,27.9141,27.9221,27.8901,27.9141,81000.0
2013-01-02 13:55:00,34.9,34.92,34.88,34.92,159300.0,27.9141,27.9301,27.8981,27.9301,159300.0
2013-01-02 14:00:00,34.92,34.97,34.91,34.95,165400.0,27.9301,27.9701,27.9221,27.9541,165400.0
2013-01-02 14:05:00,34.95,34.98,34.94,34.98,131700.0,27.9541,27.9781,27.9461,27.9781,131700.0
2013-01-02 14:10:00,34.97,35.01,34.94,35.0,321800.0,27.9701,28.0021,27.9461,27.9941,321800.0
2013-01-02 14:15:00,35.0,35.01,34.96,35.0,129000.0,27.9941,28.0021,27.9621,27.9941,129000.0
2013-01-02 14:20:00,35.0,35.0,34.96,34.98,82400.0,27.9941,27.9941,27.9621,27.9781,82400.0
2013-01-02 14:25:00,34.99,35.0,34.98,34.99,51400.0,27.9861,27.9941,27.9781,27.9861,51400.0
2013-01-02 14:30:00,34.99,34.99,34.92,34.96,128100.0,27.9861,27.9861,27.9301,27.9621,128100.0
2013-01-02 14:35:00,34.96,34.97,34.93,34.95,75700.0,27.9621,27.9701,27.9381,27.9541,75700.0
2013-01-02 14:40:00,34.96,34.97,34.94,34.97,85200.0,27.9621,27.9701,27.9461,27.9701,85200.0
2013-01-02 14:45:00,34.96,34.97,34.91,34.92,124700.0,27.9621,27.9701,27.9221,27.9301,124700.0
2013-01-02 14:50:00,34.93,34.98,34.92,34.97,196000.0,27.9381,27.9781,27.9301,27.9701,196000.0
2013-01-02 14:55:00,34.97,34.99,34.96,34.99,119200.0,27.9701,27.9861,27.9621,27.9861,119200.0
2013-01-02 15:00:00,34.99,35.08,34.99,35.08,348900.0,27.9861,28.0581,27.9861,28.0581,348900.0
2013-01-02 15:05:00,35.08,35.1,35.08,35.1,132300.0,28.0581,28.0741,28.0581,28.0741,132300.0
2013-01-02 15:10:00,35.1,35.1,35.06,35.09,167600.0,28.0741,28.0741,28.0421,28.0661,167600.0
2013-01-02 15:15:00,35.09,35.12,35.08,35.11,212600.0,28.0661,28.0901,28.0581,28.0821,212600.0
2013-01-02 15:20:00,35.12,35.15,35.1,35.11,262600.0,28.0901,28.1141,28.0741,28.0821,262600.0
2013-01-02 15:25:00,35.1,35.14,35.09,35.12,323500.0,28.0741,28.1061,28.0661,28.0901,323500.0
2013-01-02 15:30:00,35.12,35.15,35.1,35.12,253700.0,28.0901,28.1141,28.0741,28.0901,253700.0
2013-01-02 15:35:00,35.12,35.14,35.07,35.09,266800.0,28.0901,28.1061,28.0501,28.0661,266800.0
2013-01-02 15:40:00,35.08,35.1,35.04,35.07,505500.0,28.0581,28.0741,28.0261,28.0501,505500.0
2013-01-02 15:45:00,35.06,35.09,35.02,35.05,502600.0,28.0421,28.0661,28.0101,28.0341,502600.0
2013-01-02 15:50:00,35.05,35.15,35.04,35.15,476000.0,28.0341,28.1141,28.0261,28.1141,476000.0
2013-01-02 15:55:00,35.15,35.2,35.14,35.18,1126400.0,28.1141,28.1541,28.1061,28.1381,1126400.0
2013-01-03 09:30:00,35.09,35.12,34.91,34.93,391800.0,28.0661,28.0901,27.9221,27.9381,391800.0
2013-01-03 09:35:00,34.94,35.15,34.87,35.15,231100.0,27.9461,28.1141,27.8901,28.1141,231100.0
2013-01-03 09:40:00,35.14,35.34,35.13,35.34,260700.0,28.1061,28.2661,28.0981,28.2661,260700.0
2013-01-03 09:45:00,35.33,35.36,35.26,35.28,262600.0,28.2581,28.2821,28.2021,28.2181,262600.0
2013-01-03 09:50:00,35.28,35.28,35.16,35.19,208600.0,28.2181,28.2181,28.1221,28.1461,208600.0
2013-01-03 09:55:00,35.19,35.2,35.1,35.19,173600.0,28.1461,28.1541,28.0741,28.1461,173600.0
2013-01-03 10:00:00,35.19,35.27,35.19,35.26,209100.0,28.1461,28.2101,28.1461,28.2021,209100.0
2013-01-03 10:05:00,35.27,35.33,35.24,35.31,213100.0,28.2101,28.2581,28.1861,28.2421,213100.0
2013-01-03 10:10:00,35.3,35.33,35.27,35.3,167000.0,28.2341,28.2581,28.2101,28.2341,167000.0
2013-01-03 10:15:00,35.3,35.32,35.23,35.24,150500.0,28.2341,28.2501,28.1781,28.1861,150500.0
2013-01-03 10:20:00,35.24,35.25,35.19,35.19,153500.0,28.1861,28.1941,28.1461,28.1461,153500.0
2013-01-03 10:25:00,35.19,35.2,35.14,35.2,152700.0,28.1461,28.1541,28.1061,28.1541,152700.0
2013-01-03 10:30:00,35.2,35.3,35.2,35.26,138000.0,28.1541,28.2341,28.1541,28.2021,138000.0
2013-01-03 10:35:00,35.26,35.33,35.25,35.32,146600.0,28.2021,28.2581,28.1941,28.2501,146600.0
2013-01-03 10:40:00,35.31,35.33,35.29,35.31,90700.0,28.2421,28.2581,28.2261,28.2421,90700.0
2013-01-03 10:45:00,35.31,35.38,35.29,35.37,155200.0,28.2421,28.2981,28.2261,28.2901,155200.0
2013-01-03 10:50:00,35.37,35.41,35.35,35.41,247000.0,28.2901,28.3221,28.2741,28.3221,247000.0
2013-01-03 10:55:00,35.4,35.45,35.38,35.42,228800.0,28.3141,28.3541,28.2981,28.3301,228800.0
2013-01-03 11:00:00,35.42,35.48,35.4,35.43,274500.0,28.3301,28.378,28.3141,28.3381,274500.0
2013-01-03 11:05:00,35.43,35.52,35.43,35.5,279000.0,28.3381,28.41,28.3381,28.394,279000.0
2013-01-03 11:10:00,35.5,35.5,35.45,35.48,134300.0,28.394,28.394,28.3541,28.378,134300.0
2013-01-03 11:15:00,35.48,35.52,35.43,35.51,128200.0,28.378,28.41,28.3381,28.402,128200.0
2013-01-03 11:20:00,35.51,35.55,35.49,35.54,120700.0,28.402,28.434,28.386,28.426,120700.0
2013-01-03 11:25:00,35.53,35.54,35.47,35.52,111700.0,28.418,28.426,28.37,28.41,111700.0
2013-01-03 11:30:00,35.52,35.55,35.52,35.54,104900.0,28.41,28.434,28.41,28.426,104900.0
2013-01-03 11:35:00,35.54,35.58,35.53,35.56,128800.0,28.426,28.458,28.418,28.442,128800.0
2013-01-03 11:40:00,35.56,35.57,35.51,35.51,143400.0,28.442,28.45,28.402,28.402,143400.0
2013-01-03 11:45:00,35.52,35.55,35.51,35.54,89700.0,28.41,28.434,28.402,28.426,89700.0
2013-01-03 11:50:00,35.53,35.55,35.51,35.54,43500.0,28.418,28.434,28.402,28.426,43500.0
2013-01-03 11:55:00,35.55,35.55,35.46,35.47,168900.0,28.434,28.434,28.362,28.37,168900.0
2013-01-03 12:00:00,35.47,35.48,35.42,35.44,124900.0,28.37,28.378,28.3301,28.3461,124900.0
2013-01-03 12:05:00,35.43,35.5,35.43,35.49,82600.0,28.3381,28.394,28.3381,28.386,82600.0
2013-01-03 12:10:00,35.5,35.5,35.45,35.48,60700.0,28.394,28.394,28.3541,28.378,60700.0
2013-01-03 12:15:00,35.47,35.48,35.41,35.41,102200.0,28.37,28.378,28.3221,28.3221,102200.0
2013-01-03 12:20:00,35.41,35.43,35.4,35.42,133300.0,28.3221,28.3381,28.3141,28.3301,133300.0
2013-01-03 12:25:00,35.42,35.45,35.41,35.45,97400.0,28.3301,28.3541,28.3221,28.3541,97400.0
2013-01-03 12:30:00,35.45,35.45,35.36,35.37,101000.0,28.3541,28.3541,28.2821,28.2901,101000.0
2013-01-03 12:35:00,35.36,35.37,35.33,35.37,73300.0,28.2821,28.2901,28.2581,28.2901,73300.0
2013-01-03 12:40:00,35.36,35.38,35.33,35.38,78400.0,28.2821,28.2981,28.2581,28.2981,78400.0
2013-01-03 12:45:00,35.38,35.42,35.36,35.38,103700.0,28.2981,28.3301,28.2821,28.2981,103700.0
2013-01-03 12:50:00,35.38,35.39,35.36,35.38,52800.0,28.2981,28.3061,28.2821,28.2981,52800.0
2013-01-03 12:55:00,35.38,35.42,35.36,35.41,53200.0,28.2981,28.3301,28.2821,28.3221,53200.0
2013-01-03 13:00:00,35.41,35.44,35.38,35.39,101300.0,28.3221,28.3461,28.2981,28.3061,101300.0
2013-01-03 13:05:00,35.39,35.43,35.38,35.42,64500.0,28.3061,28.3381,28.2981,28.3301,64500.0
2013-01-03 13:10:00,35.42,35.43,35.38,35.41,89100.0,28.3301,28.3381,28.2981,28.3221,89100.0
2013-01-03 13:15:00,35.4,35.41,35.37,35.39,53200.0,28.3141,28.3221,28.2901,28.3061,53200.0
2013-01-03 13:20:00,35.4,35.42,35.39,35.41,66300.0,28.3141,28.3301,28.3061,28.3221,66300.0
2013-01-03 13:25:00,35.42,35.46,35.41,35.43,89100.0,28.3301,28.362,28.3221,28.3381,89100.0
2013-01-03 13:30:00,35.43,35.45,35.4,35.42,79000.0,28.3381,28.3541,28.3141,28.3301,79000.0
2013-01-03 13:35:00,35.41,35.42,35.37,35.38,117300.0,28.3221,28.3301,28.2901,28.2981,117300.0
2013-01-03 13:40:00,35.38,35.38,35.31,35.33,65100.0,28.2981,28.2981,28.2421,28.2581,65100.0
2013-01-03 13:45:00,35.32,35.33,35.28,35.28,96400.0,28.2501,28.2581,28.2181,28.2181,96400.0
2013-01-03 13:50:00,35.28,35.32,35.28,35.3,133400.0,28.2181,28.2501,28.2181,28.2341,133400.0
2013-01-03 13:55:00,35.3,35.3,35.27,35.28,92100.0,28.2341,28.2341,28.2101,28.2181,92100.0
2013-01-03 14:00:00,35.29,35.29,35.2,35.23,209000.0,28.2261,28.2261,28.1541,28.1781,209000.0
2013-01-03 14:05:00,35.22,35.25,35.1,35.1,320800.0,28.1701,28.1941,28.0741,28.0741,320800.0
2013-01-03 14:10:00,35.1,35.12,35.04,35.07,289500.0,28.0741,28.0901,28.0261,28.0501,289500.0
2013-01-03 14:15:00,35.07,35.08,34.98,34.99,256000.0,28.0501,28.0581,27.9781,27.9861,256000.0
2013-01-03 14:20:00,34.98,35.01,34.96,34.98,175900.0,27.9781,28.0021,27.9621,27.9781,175900.0
2013-01-03 14:25:00,34.97,34.97,34.93,34.93,192700.0,27.9701,27.9701,27.9381,27.9381,192700.0
2013-01-03 14:30:00,34.94,34.96,34.89,34.89,134500.0,27.9461,27.9621,27.9061,27.9061,134500.0
2013-01-03 14:35:00,34.89,34.91,34.82,34.85,225800.0,27.9061,27.9221,27.8502,27.8742,225800.0
2013-01-03 14:40:00,34.85,34.93,34.82,34.89,219600.0,27.8742,27.9381,27.8502,27.9061,219600.0
2013-01-03 14:45:00,34.89,34.97,34.89,34.95,161200.0,27.9061,27.9701,27.9061,27.9541,161200.0
2013-01-03 14:50:00,34.96,35.02,34.94,34.97,119500.0,27.9621,28.0101,27.9461,27.9701,119500.0
2013-01-03 14:55:00,34.97,35.07,34.96,35.02,126700.0,27.9701,28.0501,27.9621,28.0101,126700.0
2013-01-03 15:00:00,35.01,35.04,34.95,34.98,180800.0,28.0021,28.0261,27.9541,27.9781,180800.0
2013-01-03 15:05:00,34.98,35.0,34.93,34.93,112600.0,27.9781,27.9941,27.9381,27.9381,112600.0
2013-01-03 15:10:00,34.94,34.97,34.89,34.9,158700.0,27.9461,27.9701,27.9061,27.9141,158700.0
2013-01-03 15:15:00,34.9,34.91,34.84,34.85,130600.0,27.9141,27.9221,27.8662,27.8742,130600.0
2013-01-03 15:20:00,34.85,34.86,34.78,34.81,230000.0,27.8742,27.8822,27.8182,27.8422,230000.0
2013-01-03 15:25:00,34.8,34.85,34.75,34.78,190200.0,27.8342,27.8742,27.7942,27.8182,190200.0
2013-01-03 15:30:00,34.78,34.79,34.7,34.7,181300.0,27.8182,27.8262,27.7542,27.7542,181300.0
2013-01-03 15:35:00,34.7,34.76,34.63,34.75,353500.0,27.7542,27.8022,27.6982,27.7942,353500.0
2013-01-03 15:40:00,34.76,34.81,34.75,34.78,199300.0,27.8022,27.8422,27.7942,27.8182,199300.0
2013-01-03 15:45:00,34.79,34.84,34.79,34.83,359800.0,27.8262,27.8662,27.8262,27.8582,359800.0
2013-01-03 15:50:00,34.84,34.84,34.71,34.72,357700.0,27.8662,27.8662,27.7622,27.7702,357700.0
2013-01-03 15:55:00,34.71,34.85,34.71,34.85,623500.0,27.7622,27.8742,27.7622,27.8742,623500.0
2013-01-04 09:30:00,34.87,34.93,34.75,34.81,269300.0,27.8901,27.9381,27.7942,27.8422,269300.0
2013-01-04 09:35:00,34.84,34.94,34.82,34.84,128800.0,27.8662,27.9461,27.8502,27.8662,128800.0
2013-01-04 09:40:00,34.85,35.09,34.84,35.05,208900.0,27.8742,28.0661,27.8662,28.0341,208900.0
2013-01-04 09:45:00,35.04,35.07,34.95,35.02,195500.0,28.0261,28.0501,27.9541,28.0101,195500.0
2013-01-04 09:50:00,35.02,35.05,34.95,34.99,160300.0,28.0101,28.0341,27.9541,27.9861,160300.0
2013-01-04 09:55:00,34.97,34.99,34.85,34.89,199600.0,27.9701,27.9861,27.8742,27.9061,199600.0
2013-01-04 10:00:00,34.9,34.91,34.72,34.81,217700.0,27.9141,27.9221,27.7702,27.8422,217700.0
2013-01-04 10:05:00,34.82,34.92,34.81,34.87,188400.0,27.8502,27.9301,27.8422,27.8901,188400.0
2013-01-04 10:10:00,34.86,34.98,34.85,34.97,133700.0,27.8822,27.9781,27.8742,27.9701,133700.0
2013-01-04 10:15:00,34.97,35.04,34.92,35.0,107100.0,27.9701,28.0261,27.9301,27.9941,107100.0
2013-01-04 10:20:00,35.01,35.04,34.95,35.04,111100.0,28.0021,28.0261,27.9541,28.0261,111100.0
2013-01-04 10:25:00,35.04,35.05,35.0,35.05,72800.0,28.0261,28.0341,27.9941,28.0341,72800.0
2013-01-04 10:30:00,35.05,35.1,35.0,35.09,190800.0,28.0341,28.0741,27.9941,28.0661,190800.0
2013-01-04 10:35:00,35.09,35.1,35.05,35.07,142400.0,28.0661,28.0741,28.0341,28.0501,142400.0
2013-01-04 10:40:00,35.08,35.08,35.01,35.02,105700.0,28.0581,28.0581,28.0021,28.0101,105700.0
2013-01-04 10:45:00,35.01,35.1,35.01,35.08,122300.0,28.0021,28.0741,28.0021,28.0581,122300.0
2013-01-04 10:50:00,35.09,35.14,35.08,35.11,144800.0,28.0661,28.1061,28.0581,28.0821,144800.0
2013-01-04 10:55:00,35.1,35.1,35.02,35.02,79200.0,28.0741,28.0741,28.0101,28.0101,79200.0
2013-01-04 11:00:00,35.02,35.1,35.01,35.05,139900.0,28.0101,28.0741,28.0021,28.0341,139900.0
2013-01-04 11:05:00,35.06,35.06,34.97,34.97,95700.0,28.0421,28.0421,27.9701,27.9701,95700.0
2013-01-04 11:10:00,34.98,35.02,34.97,35.0,132900.0,27.9781,28.0101,27.9701,27.9941,132900.0
2013-01-04 11:15:00,35.0,35.04,34.99,35.03,141100.0,27.9941,28.0261,27.9861,28.0181,141100.0
2013-01-04 11:20:00,35.02,35.04,35.0,35.04,100000.0,28.0101,28.0261,27.9941,28.0261,100000.0
2013-01-04 11:25:00,35.03,35.05,35.02,35.04,108700.0,28.0181,28.0341,28.0101,28.0261,108700.0
2013-01-04 11:30:00,35.04,35.11,35.03,35.1,146000.0,28.0261,28.0821,28.0181,28.0741,146000.0
2013-01-04 11:35:00,35.11,35.12,35.01,35.03,102700.0,28.0821,28.0901,28.0021,28.0181,102700.0
2013-01-04 11:40:00,35.03,35.09,35.02,35.09,76800.0,28.0181,28.0661,28.0101,28.0661,76800.0
2013-01-04 11:45:00,35.09,35.14,35.08,35.12,157200.0,28.0661,28.1061,28.0581,28.0901,157200.0
2013-01-04 11:50:00,35.11,35.15,35.06,35.14,192400.0,28.0821,28.1141,28.0421,28.1061,192400.0
2013-01-04 11:55:00,35.14,35.16,35.11,35.13,195000.0,28.1061,28.1221,28.0821,28.0981,195000.0
2013-01-04 12:00:00,35.12,35.15,35.11,35.12,125100.0,28.0901,28.1141,28.0821,28.0901,125100.0
2013-01-04 12:05:00,35.11,35.19,35.1,35.18,148200.0,28.0821,28.1461,28.0741,28.1381,148200.0
2013-01-04 12:10:00,35.18,35.23,35.17,35.22,111200.0,28.1381,28.1781,28.1301,28.1701,111200.0
2013-01-04 12:15:00,35.22,35.22,35.14,35.15,106500.0,28.1701,28.1701,28.1061,28.1141,106500.0
2013-01-04 12:20:00,35.15,35.15,35.11,35.12,103900.0,28.1141,28.1141,28.0821,28.0901,103900.0
2013-01-04 12:25:00,35.11,35.14,35.08,35.14,73700.0,28.0821,28.1061,28.0581,28.1061,73700.0
2013-01-04 12:30:00,35.14,35.23,35.14,35.2,125500.0,28.1061,28.1781,28.1061,28.1541,125500.0
2013-01-04 12:35:00,35.19,35.21,35.16,35.17,84300.0,28.1461,28.1621,28.1221,28.1301,84300.0
2013-01-04 12:40:00,35.16,35.23,35.16,35.23,148300.0,28.1221,28.1781,28.1221,28.1781,148300.0
2013-01-04 12:45:00,35.23,35.26,35.22,35.24,131200.0,28.1781,28.2021,28.1701,28.1861,131200.0
2013-01-04 12:50:00,35.24,35.25,35.21,35.22,117900.0,28.1861,28.1941,28.1621,28.1701,117900.0
2013-01-04 12:55:00,35.22,35.23,35.19,35.21,148900.0,28.1701,28.1781,28.1461,28.1621,148900.0
2013-01-04 13:00:00,35.2,35.24,35.2,35.23,60000.0,28.1541,28.1861,28.1541,28.1781,60000.0
2013-01-04 13:05:00,35.23,35.26,35.21,35.25,226000.0,28.1781,28.2021,28.1621,28.1941,226000.0
2013-01-04 13:10:00,35.24,35.28,35.24,35.28,94100.0,28.1861,28.2181,28.1861,28.2181,94100.0
2013-01-04 13:15:00,35.27,35.28,35.27,35.28,54000.0,28.2101,28.2181,28.2101,28.2181,54000.0
2013-01-04 13:20:00,35.27,35.28,35.24,35.25,155400.0,28.2101,28.2181,28.1861,28.1941,155400.0
2013-01-04 13:25:00,35.24,35.26,35.21,35.26,127600.0,28.1861,28.2021,28.1621,28.2021,127600.0
2013-01-04 13:30:00,35.26,35.29,35.25,35.29,148700.0,28.2021,28.2261,28.1941,28.2261,148700.0
2013-01-04 13:35:00,35.29,35.31,35.27,35.3,106400.0,28.2261,28.2421,28.2101,28.2341,106400.0
2013-01-04 13:40:00,35.3,35.32,35.3,35.32,106900.0,28.2341,28.2501,28.2341,28.2501,106900.0
2013-01-04 13:45:00,35.32,35.34,35.31,35.33,101500.0,28.2501,28.2661,28.2421,28.2581,101500.0
2013-01-04 13:50:00,35.34,35.34,35.31,35.33,101300.0,28.2661,28.2661,28.2421,28.2581,101300.0
2013-01-04 13:55:00,35.33,35.34,35.32,35.34,62400.0,28.2581,28.2661,28.2501,28.2661,62400.0
2013-01-04 14:00:00,35.34,35.35,35.33,35.34,144500.0,28.2661,28.2741,28.2581,28.2661,144500.0
2013-01-04 14:05:00,35.34,35.35,35.32,35.33,134500.0,28.2661,28.2741,28.2501,28.2581,134500.0
2013-01-04 14:10:00,35.33,35.35,35.28,35.31,113200.0,28.2581,28.2741,28.2181,28.2421,113200.0
2013-01-04 14:15:00,35.31,35.33,35.29,35.3,108500.0,28.2421,28.2581,28.2261,28.2341,108500.0
2013-01-04 14:20:00,35.3,35.33,35.28,35.33,83500.0,28.2341,28.2581,28.2181,28.2581,83500.0
2013-01-04 14:25:00,35.33,35.35,35.32,35.35,117600.0,28.2581,28.2741,28.2501,28.2741,117600.0
2013-01-04 14:30:00,35.35,35.38,35.34,35.36,123000.0,28.2741,28.2981,28.2661,28.2821,123000.0
2013-01-04 14:35:00,35.36,35.38,35.33,35.35,96200.0,28.2821,28.2981,28.2581,28.2741,96200.0
2013-01-04 14:40:00,35.35,35.38,35.33,35.36,128700.0,28.2741,28.2981,28.2581,28.2821,128700.0
2013-01-04 14:45:00,35.37,35.38,35.34,35.37,121000.0,28.2901,28.2981,28.2661,28.2901,121000.0
2013-01-04 14:50:00,35.37,35.38,35.36,35.37,83300.0,28.2901,28.2981,28.2821,28.2901,83300.0
2013-01-04 14:55:00,35.37,35.43,35.37,35.43,184100.0,28.2901,28.3381,28.2901,28.3381,184100.0
2013-01-04 15:00:00,35.44,35.44,35.35,35.39,167900.0,28.3461,28.3461,28.2741,28.3061,167900.0
2013-01-04 15:05:00,35.39,35.44,35.38,35.41,136100.0,28.3061,28.3461,28.2981,28.3221,136100.0
2013-01-04 15:10:00,35.41,35.47,35.41,35.45,154200.0,28.3221,28.37,28.3221,28.3541,154200.0
2013-01-04 15:15:00,35.46,35.5,35.45,35.48,171300.0,28.362,28.394,28.3541,28.378,171300.0
2013-01-04 15:20:00,35.48,35.54,35.48,35.53,197600.0,28.378,28.426,28.378,28.418,197600.0
2013-01-04 15:25:00,35.53,35.54,35.5,35.52,222000.0,28.418,28.426,28.394,28.41,222000.0
2013-01-04 15:30:00,35.52,35.52,35.47,35.49,182100.0,28.41,28.41,28.37,28.386,182100.0
2013-01-04 15:35:00,35.48,35.53,35.48,35.5,228900.0,28.378,28.418,28.378,28.394,228900.0
2013-01-04 15:40:00,35.5,35.55,35.49,35.52,270100.0,28.394,28.434,28.386,28.41,270100.0
2013-01-04 15:45:00,35.52,35.53,35.45,35.47,345700.0,28.41,28.418,28.3541,28.37,345700.0
2013-01-04 15:50:00,35.47,35.54,35.45,35.53,418700.0,28.37,28.426,28.3541,28.418,418700.0
2013-01-04 15:55:00,35.52,35.53,35.49,35.5,829900.0,28.41,28.418,28.386,28.394,829900.0
2013-01-07 09:30:00,35.29,35.36,35.16,35.25,400800.0,28.2261,28.2821,28.1221,28.1941,400800.0
2013-01-07 09:35:00,35.23,35.29,35.16,35.2,476100.0,28.1781,28.2261,28.1221,28.1541,476100.0
2013-01-07 09:40:00,35.21,35.26,35.13,35.22,272300.0,28.1621,28.2021,28.0981,28.1701,272300.0
2013-01-07 09:45:00,35.22,35.25,35.18,35.2,194700.0,28.1701,28.1941,28.1381,28.1541,194700.0
2013-01-07 09:50:00,35.2,35.24,35.18,35.24,200900.0,28.1541,28.1861,28.1381,28.1861,200900.0
2013-01-07 09:55:00,35.25,35.25,35.19,35.23,117300.0,28.1941,28.1941,28.1461,28.1781,117300.0
2013-01-07 10:00:00,35.23,35.26,35.2,35.26,167100.0,28.1781,28.2021,28.1541,28.2021,167100.0
2013-01-07 10:05:00,35.25,35.35,35.25,35.33,278700.0,28.1941,28.2741,28.1941,28.2581,278700.0
2013-01-07 10:10:00,35.33,35.34,35.23,35.23,273800.0,28.2581,28.2661,28.1781,28.1781,273800.0
2013-01-07 10:15:00,35.23,35.26,35.23,35.24,201200.0,28.1781,28.2021,28.1781,28.1861,201200.0
2013-01-07 10:20:00,35.23,35.27,35.18,35.19,107500.0,28.1781,28.2101,28.1381,28.1461,107500.0
2013-01-07 10:25:00,35.19,35.23,35.18,35.22,107600.0,28.1461,28.1781,28.1381,28.1701,107600.0
2013-01-07 10:30:00,35.22,35.27,35.21,35.26,94000.0,28.1701,28.2101,28.1621,28.2021,94000.0
2013-01-07 10:35:00,35.27,35.28,35.21,35.23,79800.0,28.2101,28.2181,28.1621,28.1781,79800.0
2013-01-07 10:40:00,35.23,35.26,35.22,35.23,86600.0,28.1781,28.2021,28.1701,28.1781,86600.0
2013-01-07 10:45:00,35.23,35.28,35.23,35.27,79900.0,28.1781,28.2181,28.1781,28.2101,79900.0
2013-01-07 10:50:00,35.26,35.34,35.26,35.31,197000.0,28.2021,28.2661,28.2021,28.2421,197000.0
2013-01-07 10:55:00,35.32,35.35,35.29,35.3,80100.0,28.2501,28.2741,28.2261,28.2341,80100.0
2013-01-07 11:00:00,35.29,35.32,35.27,35.27,77600.0,28.2261,28.2501,28.2101,28.2101,77600.0
2013-01-07 11:05:00,35.27,35.32,35.27,35.3,56300.0,28.2101,28.2501,28.2101,28.2341,56300.0
2013-01-07 11:10:00,35.3,35.35,35.29,35.34,65500.0,28.2341,28.2741,28.2261,28.2661,65500.0
2013-01-07 11:15:00,35.35,35.35,35.27,35.31,97500.0,28.2741,28.2741,28.2101,28.2421,97500.0
2013-01-07 11:20:00,35.31,35.31,35.27,35.28,60900.0,28.2421,28.2421,28.2101,28.2181,60900.0
2013-01-07 11:25:00,35.27,35.3,35.26,35.27,97300.0,28.2101,28.2341,28.2021,28.2101,97300.0
2013-01-07 11:30:00,35.27,35.29,35.23,35.25,53300.0,28.2101,28.2261,28.1781,28.1941,53300.0
2013-01-07 11:35:00,35.24,35.25,35.16,35.16,127600.0,28.1861,28.1941,28.1221,28.1221,127600.0
2013-01-07 11:40:00,35.16,35.23,35.16,35.21,105800.0,28.1221,28.1781,28.1221,28.1621,105800.0
2013-01-07 11:45:00,35.21,35.23,35.17,35.21,123000.0,28.1621,28.1781,28.1301,28.1621,123000.0
2013-01-07 11:50:00,35.22,35.22,35.18,35.19,164700.0,28.1701,28.1701,28.1381,28.1461,164700.0
2013-01-07 11:55:00,35.19,35.19,35.14,35.15,249800.0,28.1461,28.1461,28.1061,28.1141,249800.0
2013-01-07 12:00:00,35.14,35.16,35.09,35.1,238400.0,28.1061,28.1221,28.0661,28.0741,238400.0
2013-01-07 12:05:00,35.1,35.1,35.04,35.04,190600.0,28.0741,28.0741,28.0261,28.0261,190600.0
2013-01-07 12:10:00,35.04,35.05,35.01,35.03,92700.0,28.0261,28.0341,28.0021,28.0181,92700.0
2013-01-07 12:15:00,35.02,35.05,35.01,35.03,86100.0,28.0101,28.0341,28.0021,28.0181,86100.0
2013-01-07 12:20:00,35.04,35.04,35.02,35.04,67700.0,28.0261,28.0261,28.0101,28.0261,67700.0
2013-01-07 12:25:00,35.04,35.08,35.01,35.08,120200.0,28.0261,28.0581,28.0021,28.0581,120200.0
2013-01-07 12:30:00,35.07,35.09,35.05,35.05,57700.0,28.0501,28.0661,28.0341,28.0341,57700.0
2013-01-07 12:35:00,35.05,35.1,35.03,35.1,184000.0,28.0341,28.0741,28.0181,28.0741,184000.0
2013-01-07 12:40:00,35.1,35.19,35.1,35.19,124900.0,28.0741,28.1461,28.0741,28.1461,124900.0
2013-01-07 12:45:00,35.18,35.24,35.17,35.22,156500.0,28.1381,28.1861,28.1301,28.1701,156500.0
2013-01-07 12:50:00,35.22,35.26,35.2,35.22,91400.0,28.1701,28.2021,28.1541,28.1701,91400.0
2013-01-07 12:55:00,35.22,35.25,35.17,35.18,66200.0,28.1701,28.1941,28.1301,28.1381,66200.0
2013-01-07 13:00:00,35.18,35.2,35.16,35.19,68600.0,28.1381,28.1541,28.1221,28.1461,68600.0
2013-01-07 13:05:00,35.18,35.19,35.17,35.17,55800.0,28.1381,28.1461,28.1301,28.1301,55800.0
2013-01-07 13:10:00,35.17,35.18,35.15,35.15,48400.0,28.1301,28.1381,28.1141,28.1141,48400.0
2013-01-07 13:15:00,35.15,35.16,35.13,35.15,34700.0,28.1141,28.1221,28.0981,28.1141,34700.0
2013-01-07 13:20:00,35.15,35.17,35.14,35.16,34700.0,28.1141,28.1301,28.1061,28.1221,34700.0
2013-01-07 13:25:00,35.16,35.2,35.16,35.19,62700.0,28.1221,28.1541,28.1221,28.1461,62700.0
2013-01-07 13:30:00,35.2,35.21,35.19,35.2,37100.0,28.1541,28.1621,28.1461,28.1541,37100.0
2013-01-07 13:35:00,35.2,35.23,35.18,35.18,112100.0,28.1541,28.1781,28.1381,28.1381,112100.0
2013-01-07 13:40:00,35.18,35.2,35.16,35.17,185000.0,28.1381,28.1541,28.1221,28.1301,185000.0
2013-01-07 13:45:00,35.17,35.19,35.14,35.14,79200.0,28.1301,28.1461,28.1061,28.1061,79200.0
2013-01-07 13:50:00,35.14,35.15,35.12,35.15,85800.0,28.1061,28.1141,28.0901,28.1141,85800.0
2013-01-07 13:55:00,35.15,35.15,35.1,35.11,64000.0,28.1141,28.1141,28.0741,28.0821,64000.0
2013-01-07 14:00:00,35.12,35.19,35.11,35.18,116000.0,28.0901,28.1461,28.0821,28.1381,116000.0
2013-01-07 14:05:00,35.17,35.21,35.17,35.2,128100.0,28.1301,28.1621,28.1301,28.1541,128100.0
2013-01-07 14:10:00,35.2,35.26,35.2,35.25,132100.0,28.1541,28.2021,28.1541,28.1941,132100.0
2013-01-07 14:15:00,35.23,35.24,35.19,35.22,75700.0,28.1781,28.1861,28.1461,28.1701,75700.0
2013-01-07 14:20:00,35.22,35.22,35.19,35.21,37700.0,28.1701,28.1701,28.1461,28.1621,37700.0
2013-01-07 14:25:00,35.21,35.25,35.21,35.23,60000.0,28.1621,28.1941,28.1621,28.1781,60000.0
2013-01-07 14:30:00,35.24,35.26,35.21,35.22,80700.0,28.1861,28.2021,28.1621,28.1701,80700.0
2013-01-07 14:35:00,35.22,35.25,35.22,35.22,48900.0,28.1701,28.1941,28.1701,28.1701,48900.0
2013-01-07 14:40:00,35.23,35.23,35.19,35.2,63100.0,28.1781,28.1781,28.1461,28.1541,63100.0
2013-01-07 14:45:00,35.2,35.25,35.19,35.24,156400.0,28.1541,28.1941,28.1461,28.1861,156400.0
2013-01-07 14:50:00,35.25,35.3,35.24,35.3,149600.0,28.1941,28.2341,28.1861,28.2341,149600.0
2013-01-07 14:55:00,35.3,35.37,35.3,35.37,200200.0,28.2341,28.2901,28.2341,28.2901,200200.0
2013-01-07 15:00:00,35.37,35.37,35.31,35.32,155200.0,28.2901,28.2901,28.2421,28.2501,155200.0
2013-01-07 15:05:00,35.32,35.38,35.3,35.36,120600.0,28.2501,28.2981,28.2341,28.2821,120600.0
2013-01-07 15:10:00,35.35,35.42,35.35,35.41,268600.0,28.2741,28.3301,28.2741,28.3221,268600.0
2013-01-07 15:15:00,35.41,35.45,35.4,35.43,240600.0,28.3221,28.3541,28.3141,28.3381,240600.0
2013-01-07 15:20:00,35.45,35.48,35.42,35.48,244900.0,28.3541,28.378,28.3301,28.378,244900.0
2013-01-07 15:25:00,35.48,35.49,35.44,35.46,262700.0,28.378,28.386,28.3461,28.362,262700.0
2013-01-07 15:30:00,35.46,35.5,35.45,35.47,174800.0,28.362,28.394,28.3541,28.37,174800.0
2013-01-07 15:35:00,35.48,35.48,35.4,35.41,323000.0,28.378,28.378,28.3141,28.3221,323000.0
2013-01-07 15:40:00,35.4,35.44,35.4,35.41,177700.0,28.3141,28.3461,28.3141,28.3221,177700.0
2013-01-07 15:45:00,35.42,35.43,35.39,35.39,279300.0,28.3301,28.3381,28.3061,28.3061,279300.0
2013-01-07 15:50:00,35.4,35.41,35.34,35.34,295000.0,28.3141,28.3221,28.2661,28.2661,295000.0
2013-01-07 15:55:00,35.34,35.37,35.32,35.37,666900.0,28.2661,28.2901,28.2501,28.2901,666900.0
2013-01-08 09:30:00,35.22,35.42,35.2,35.38,361600.0,28.1701,28.3301,28.1541,28.2981,361600.0
2013-01-08 09:35:00,35.38,35.49,35.32,35.36,240100.0,28.2981,28.386,28.2501,28.2821,240100.0
2013-01-08 09:40:00,35.36,35.37,35.23,35.26,207200.0,28.2821,28.2901,28.1781,28.2021,207200.0
2013-01-08 09:45:00,35.26,35.32,35.21,35.25,215300.0,28.2021,28.2501,28.1621,28.1941,215300.0
2013-01-08 09:50:00,35.25,35.31,35.18,35.3,201600.0,28.1941,28.2421,28.1381,28.2341,201600.0
2013-01-08 09:55:00,35.31,35.34,35.13,35.16,169000.0,28.2421,28.2661,28.0981,28.1221,169000.0
2013-01-08 10:00:00,35.15,35.2,35.14,35.16,259500.0,28.1141,28.1541,28.1061,28.1221,259500.0
2013-01-08 10:05:00,35.16,35.17,35.08,35.15,237900.0,28.1221,28.1301,28.0581,28.1141,237900.0
2013-01-08 10:10:00,35.16,35.16,35.0,35.01,338300.0,28.1221,28.1221,27.9941,28.0021,338300.0
2013-01-08 10:15:00,35.01,35.02,34.93,34.96,290500.0,28.0021,28.0101,27.9381,27.9621,290500.0
2013-01-08 10:20:00,34.95,35.05,34.84,35.02,379900.0,27.9541,28.0341,27.8662,28.0101,379900.0
2013-01-08 10:25:00,35.02,35.02,34.91,35.01,230600.0,28.0101,28.0101,27.9221,28.0021,230600.0
2013-01-08 10:30:00,35.0,35.02,34.94,34.96,153900.0,27.9941,28.0101,27.9461,27.9621,153900.0
2013-01-08 10:35:00,34.97,34.98,34.88,34.9,162700.0,27.9701,27.9781,27.8981,27.9141,162700.0
2013-01-08 10:40:00,34.89,34.92,34.84,34.87,214900.0,27.9061,27.9301,27.8662,27.8901,214900.0
2013-01-08 10:45:00,34.87,34.97,34.87,34.93,171600.0,27.8901,27.9701,27.8901,27.9381,171600.0
2013-01-08 10:50:00,34.93,34.96,34.91,34.94,160800.0,27.9381,27.9621,27.9221,27.9461,160800.0
2013-01-08 10:55:00,34.93,34.97,34.92,34.96,75700.0,27.9381,27.9701,27.9301,27.9621,75700.0
2013-01-08 11:00:00,34.96,34.97,34.91,34.92,138700.0,27.9621,27.9701,27.9221,27.9301,138700.0
2013-01-08 11:05:00,34.91,34.95,34.8,34.82,278500.0,27.9221,27.9541,27.8342,27.8502,278500.0
2013-01-08 11:10:00,34.82,34.83,34.77,34.78,195400.0,27.8502,27.8582,27.8102,27.8182,195400.0
2013-01-08 11:15:00,34.79,34.79,34.74,34.76,246100.0,27.8262,27.8262,27.7862,27.8022,246100.0
2013-01-08 11:20:00,34.76,34.8,34.75,34.8,176000.0,27.8022,27.8342,27.7942,27.8342,176000.0
2013-01-08 11:25:00,34.8,34.8,34.74,34.75,197300.0,27.8342,27.8342,27.7862,27.7942,197300.0
2013-01-08 11:30:00,34.75,34.88,34.75,34.86,191400.0,27.7942,27.8981,27.7942,27.8822,191400.0
2013-01-08 11:35:00,34.87,34.91,34.85,34.9,124000.0,27.8901,27.9221,27.8742,27.9141,124000.0
2013-01-08 11:40:00,34.9,35.0,34.88,34.99,116600.0,27.9141,27.9941,27.8981,27.9861,116600.0
2013-01-08 11:45:00,34.99,35.03,34.95,34.95,120400.0,27.9861,28.0181,27.9541,27.9541,120400.0
2013-01-08 11:50:00,34.95,34.96,34.86,34.87,81100.0,27.9541,27.9621,27.8822,27.8901,81100.0
2013-01-08 11:55:00,34.87,34.91,34.87,34.88,46400.0,27.8901,27.9221,27.8901,27.8981,46400.0
2013-01-08 12:00:00,34.89,34.94,34.88,34.93,85500.0,27.9061,27.9461,27.8981,27.9381,85500.0
2013-01-08 12:05:00,34.94,34.98,34.93,34.98,101600.0,27.9461,27.9781,27.9381,27.9781,101600.0
2013-01-08 12:10:00,34.98,34.99,34.95,34.96,123300.0,27.9781,27.9861,27.9541,27.9621,123300.0
2013-01-08 12:15:00,34.96,34.96,34.93,34.95,70400.0,27.9621,27.9621,27.9381,27.9541,70400.0
2013-01-08 12:20:00,34.96,34.98,34.95,34.98,71100.0,27.9621,27.9781,27.9541,27.9781,71100.0
2013-01-08 12:25:00,34.98,35.0,34.97,34.99,89100.0,27.9781,27.9941,27.9701,27.9861,89100.0
2013-01-08 12:30:00,34.99,34.99,34.93,34.95,119000.0,27.9861,27.9861,27.9381,27.9541,119000.0
2013-01-08 12:35:00,34.95,34.98,34.9,34.92,131100.0,27.9541,27.9781,27.9141,27.9301,131100.0
2013-01-08 12:40:00,34.91,34.94,34.88,34.89,73000.0,27.9221,27.9461,27.8981,27.9061,73000.0
2013-01-08 12:45:00,34.89,34.91,34.87,34.9,62100.0,27.9061,27.9221,27.8901,27.9141,62100.0
2013-01-08 12:50:00,34.9,34.9,34.84,34.85,62500.0,27.9141,27.9141,27.8662,27.8742,62500.0
2013-01-08 12:55:00,34.85,34.89,34.83,34.88,78000.0,27.8742,27.9061,27.8582,27.8981,78000.0
2013-01-08 13:00:00,34.89,34.94,34.89,34.93,57900.0,27.9061,27.9461,27.9061,27.9381,57900.0
2013-01-08 13:05:00,34.93,34.95,34.9,34.91,76200.0,27.9381,27.9541,27.9141,27.9221,76200.0
2013-01-08 13:10:00,34.91,34.92,34.9,34.92,45900.0,27.9221,27.9301,27.9141,27.9301,45900.0
2013-01-08 13:15:00,34.92,34.95,34.9,34.9,75000.0,27.9301,27.9541,27.9141,27.9141,75000.0
2013-01-08 13:20:00,34.91,34.93,34.87,34.88,77700.0,27.9221,27.9381,27.8901,27.8981,77700.0
2013-01-08 13:25:00,34.89,34.94,34.88,34.89,80200.0,27.9061,27.9461,27.8981,27.9061,80200.0
2013-01-08 13:30:00,34.88,34.89,34.86,34.87,64300.0,27.8981,27.9061,27.8822,27.8901,64300.0
2013-01-08 13:35:00,34.87,34.88,34.83,34.83,89700.0,27.8901,27.8981,27.8582,27.8582,89700.0
2013-01-08 13:40:00,34.84,34.86,34.83,34.84,58600.0,27.8662,27.8822,27.8582,27.8662,58600.0
2013-01-08 13:45:00,34.85,34.85,34.82,34.84,101400.0,27.8742,27.8742,27.8502,27.8662,101400.0
2013-01-08 13:50:00,34.84,34.85,34.8,34.83,112600.0,27.8662,27.8742,27.8342,27.8582,112600.0
2013-01-08 13:55:00,34.83,34.91,34.82,34.91,66300.0,27.8582,27.9221,27.8502,27.9221,66300.0
2013-01-08 14:00:00,34.91,34.95,34.91,34.91,74900.0,27.9221,27.9541,27.9221,27.9221,74900.0
2013-01-08 14:05:00,34.92,34.95,34.9,34.9,56900.0,27.9301,27.9541,27.9141,27.9141,56900.0
2013-01-08 14:10:00,34.9,34.91,34.87,34.89,44400.0,27.9141,27.9221,27.8901,27.9061,44400.0
2013-01-08 14:15:00,34.89,34.91,34.89,34.9,47500.0,27.9061,27.9221,27.9061,27.9141,47500.0
2013-01-08 14:20:00,34.9,34.9,34.86,34.87,68800.0,27.9141,27.9141,27.8822,27.8901,68800.0
2013-01-08 14:25:00,34.87,34.89,34.83,34.83,87200.0,27.8901,27.9061,27.8582,27.8582,87200.0
2013-01-08 14:30:00,34.84,34.85,34.81,34.81,83400.0,27.8662,27.8742,27.8422,27.8422,83400.0
2013-01-08 14:35:00,34.81,34.82,34.77,34.82,92900.0,27.8422,27.8502,27.8102,27.8502,92900.0
2013-01-08 14:40:00,34.82,34.84,34.77,34.77,111300.0,27.8502,27.8662,27.8102,27.8102,111300.0
2013-01-08 14:45:00,34.77,34.78,34.75,34.76,159400.0,27.8102,27.8182,27.7942,27.8022,159400.0
2013-01-08 14:50:00,34.76,34.79,34.75,34.79,89900.0,27.8022,27.8262,27.7942,27.8262,89900.0
2013-01-08 14:55:00,34.8,34.83,34.78,34.83,63500.0,27.8342,27.8582,27.8182,27.8582,63500.0
2013-01-08 15:00:00,34.82,34.84,34.81,34.82,116500.0,27.8502,27.8662,27.8422,27.8502,116500.0
2013-01-08 15:05:00,34.83,34.84,34.78,34.84,138700.0,27.8582,27.8662,27.8182,27.8662,138700.0
2013-01-08 15:10:00,34.84,34.88,34.82,34.87,109400.0,27.8662,27.8981,27.8502,27.8901,109400.0
2013-01-08 15:15:00,34.87,34.89,34.8,34.8,150500.0,27.8901,27.9061,27.8342,27.8342,150500.0
2013-01-08 15:20:00,34.81,34.83,34.8,34.8,149600.0,27.8422,27.8582,27.8342,27.8342,149600.0
2013-01-08 15:25:00,34.81,34.9,34.8,34.9,117800.0,27.8422,27.9141,27.8342,27.9141,117800.0
2013-01-08 15:30:00,34.9,34.91,34.84,34.84,191800.0,27.9141,27.9221,27.8662,27.8662,191800.0
2013-01-08 15:35:00,34.84,34.86,34.82,34.86,179800.0,27.8662,27.8822,27.8502,27.8822,179800.0
2013-01-08 15:40:00,34.86,34.86,34.8,34.83,280200.0,27.8822,27.8822,27.8342,27.8582,280200.0
2013-01-08 15:45:00,34.83,34.85,34.78,34.84,409800.0,27.8582,27.8742,27.8182,27.8662,409800.0
2013-01-08 15:50:00,34.84,34.93,34.83,34.9,613600.0,27.8662,27.9381,27.8582,27.9141,613600.0
2013-01-08 15:55:00,34.9,34.96,34.89,34.96,747100.0,27.9141,27.9621,27.9061,27.9621,747100.0
2013-01-09 09:30:00,35.1,35.28,35.05,35.17,308400.0,28.0741,28.2181,28.0341,28.1301,308400.0
2013-01-09 09:35:00,35.18,35.25,35.16,35.18,188000.0,28.1381,28.1941,28.1221,28.1381,188000.0
2013-01-09 09:40:00,35.17,35.25,35.16,35.18,227400.0,28.1301,28.1941,28.1221,28.1381,227400.0
2013-01-09 09:45:00,35.18,35.22,35.14,35.16,197800.0,28.1381,28.1701,28.1061,28.1221,197800.0
2013-01-09 09:50:00,35.16,35.24,35.15,35.22,204700.0,28.1221,28.1861,28.1141,28.1701,204700.0
2013-01-09 09:55:00,35.21,35.23,35.12,35.14,136900.0,28.1621,28.1781,28.0901,28.1061,136900.0
2013-01-09 10:00:00,35.14,35.18,35.12,35.14,125200.0,28.1061,28.1381,28.0901,28.1061,125200.0
2013-01-09 10:05:00,35.14,35.16,35.03,35.07,198800.0,28.1061,28.1221,28.0181,28.0501,198800.0
2013-01-09 10:10:00,35.07,35.08,35.01,35.02,113900.0,28.0501,28.0581,28.0021,28.0101,113900.0
2013-01-09 10:15:00,35.02,35.07,35.0,35.07,159500.0,28.0101,28.0501,27.9941,28.0501,159500.0
2013-01-09 10:20:00,35.07,35.09,34.98,34.99,190600.0,28.0501,28.0661,27.9781,27.9861,190600.0
2013-01-09 10:25:00,34.99,35.05,34.97,35.05,150000.0,27.9861,28.0341,27.9701,28.0341,150000.0
2013-01-09 10:30:00,35.04,35.07,35.02,35.02,162700.0,28.0261,28.0501,28.0101,28.0101,162700.0
2013-01-09 10:35:00,35.02,35.02,34.98,34.98,160200.0,28.0101,28.0101,27.9781,27.9781,160200.0
2013-01-09 10:40:00,34.98,34.98,34.95,34.95,117800.0,27.9781,27.9781,27.9541,27.9541,117800.0
2013-01-09 10:45:00,34.95,34.96,34.88,34.9,179300.0,27.9541,27.9621,27.8981,27.9141,179300.0
2013-01-09 10:50:00,34.9,34.97,34.9,34.96,164600.0,27.9141,27.9701,27.9141,27.9621,164600.0
2013-01-09 10:55:00,34.96,35.0,34.94,34.99,185800.0,27.9621,27.9941,27.9461,27.9861,185800.0
2013-01-09 11:00:00,34.99,34.99,34.95,34.97,132700.0,27.9861,27.9861,27.9541,27.9701,132700.0
2013-01-09 11:05:00,34.97,34.98,34.96,34.96,78700.0,27.9701,27.9781,27.9621,27.9621,78700.0
2013-01-09 11:10:00,34.96,34.97,34.9,34.94,159800.0,27.9621,27.9701,27.9141,27.9461,159800.0
2013-01-09 11:15:00,34.94,34.98,34.94,34.95,86700.0,27.9461,27.9781,27.9461,27.9541,86700.0
2013-01-09 11:20:00,34.95,34.95,34.91,34.92,75700.0,27.9541,27.9541,27.9221,27.9301,75700.0
2013-01-09 11:25:00,34.93,34.97,34.92,34.97,75800.0,27.9381,27.9701,27.9301,27.9701,75800.0
2013-01-09 11:30:00,34.96,35.0,34.95,34.97,116800.0,27.9621,27.9941,27.9541,27.9701,116800.0
2013-01-09 11:35:00,34.97,34.98,34.95,34.97,101000.0,27.9701,27.9781,27.9541,27.9701,101000.0
2013-01-09 11:40:00,34.98,35.0,34.97,35.0,38500.0,27.9781,27.9941,27.9701,27.9941,38500.0
2013-01-09 11:45:00,35.0,35.04,34.96,35.03,138900.0,27.9941,28.0261,27.9621,28.0181,138900.0
2013-01-09 11:50:00,35.04,35.08,34.98,35.02,174500.0,28.0261,28.0581,27.9781,28.0101,174500.0
2013-01-09 11:55:00,35.02,35.05,35.0,35.05,67700.0,28.0101,28.0341,27.9941,28.0341,67700.0
2013-01-09 12:00:00,35.04,35.05,35.03,35.05,63900.0,28.0261,28.0341,28.0181,28.0341,63900.0
2013-01-09 12:05:00,35.05,35.09,35.05,35.07,80400.0,28.0341,28.0661,28.0341,28.0501,80400.0
2013-01-09 12:10:00,35.07,35.09,35.07,35.08,68700.0,28.0501,28.0661,28.0501,28.0581,68700.0
2013-01-09 12:15:00,35.07,35.12,35.07,35.12,125300.0,28.0501,28.0901,28.0501,28.0901,125300.0
2013-01-09 12:20:00,35.12,35.14,35.08,35.1,111400.0,28.0901,28.1061,28.0581,28.0741,111400.0
2013-01-09 12:25:00,35.09,35.14,35.09,35.14,78300.0,28.0661,28.1061,28.0661,28.1061,78300.0
2013-01-09 12:30:00,35.14,35.15,35.11,35.15,87900.0,28.1061,28.1141,28.0821,28.1141,87900.0
2013-01-09 12:35:00,35.14,35.16,35.13,35.15,103500.0,28.1061,28.1221,28.0981,28.1141,103500.0
2013-01-09 12:40:00,35.15,35.17,35.11,35.11,92800.0,28.1141,28.1301,28.0821,28.0821,92800.0
2013-01-09 12:45:00,35.11,35.15,35.1,35.15,118800.0,28.0821,28.1141,28.0741,28.1141,118800.0
2013-01-09 12:50:00,35.14,35.15,35.09,35.12,205100.0,28.1061,28.1141,28.0661,28.0901,205100.0
2013-01-09 12:55:00,35.12,35.17,35.11,35.17,102500.0,28.0901,28.1301,28.0821,28.1301,102500.0
2013-01-09 13:00:00,35.17,35.2,35.15,35.19,99500.0,28.1301,28.1541,28.1141,28.1461,99500.0
2013-01-09 13:05:00,35.18,35.2,35.13,35.14,122300.0,28.1381,28.1541,28.0981,28.1061,122300.0
2013-01-09 13:10:00,35.15,35.15,35.11,35.12,79800.0,28.1141,28.1141,28.0821,28.0901,79800.0
2013-01-09 13:15:00,35.12,35.17,35.11,35.16,85200.0,28.0901,28.1301,28.0821,28.1221,85200.0
2013-01-09 13:20:00,35.16,35.19,35.16,35.19,72900.0,28.1221,28.1461,28.1221,28.1461,72900.0
2013-01-09 13:25:00,35.18,35.19,35.16,35.17,45700.0,28.1381,28.1461,28.1221,28.1301,45700.0
2013-01-09 13:30:00,35.16,35.19,35.16,35.16,74700.0,28.1221,28.1461,28.1221,28.1221,74700.0
2013-01-09 13:35:00,35.16,35.18,35.12,35.18,72100.0,28.1221,28.1381,28.0901,28.1381,72100.0
2013-01-09 13:40:00,35.18,35.18,35.13,35.14,54200.0,28.1381,28.1381,28.0981,28.1061,54200.0
2013-01-09 13:45:00,35.14,35.16,35.13,35.14,40600.0,28.1061,28.1221,28.0981,28.1061,40600.0
2013-01-09 13:50:00,35.14,35.15,35.13,35.14,42400.0,28.1061,28.1141,28.0981,28.1061,42400.0
2013-01-09 13:55:00,35.15,35.15,35.12,35.13,56600.0,28.1141,28.1141,28.0901,28.0981,56600.0
2013-01-09 14:00:00,35.12,35.15,35.09,35.15,109400.0,28.0901,28.1141,28.0661,28.1141,109400.0
2013-01-09 14:05:00,35.14,35.17,35.14,35.15,83900.0,28.1061,28.1301,28.1061,28.1141,83900.0
2013-01-09 14:10:00,35.14,35.2,35.14,35.18,60700.0,28.1061,28.1541,28.1061,28.1381,60700.0
2013-01-09 14:15:00,35.18,35.19,35.16,35.16,45900.0,28.1381,28.1461,28.1221,28.1221,45900.0
2013-01-09 14:20:00,35.17,35.18,35.15,35.17,104900.0,28.1301,28.1381,28.1141,28.1301,104900.0
2013-01-09 14:25:00,35.16,35.19,35.16,35.19,68600.0,28.1221,28.1461,28.1221,28.1461,68600.0
2013-01-09 14:30:00,35.18,35.2,35.17,35.19,70900.0,28.1381,28.1541,28.1301,28.1461,70900.0
2013-01-09 14:35:00,35.19,35.2,35.14,35.16,119600.0,28.1461,28.1541,28.1061,28.1221,119600.0
2013-01-09 14:40:00,35.16,35.18,35.15,35.18,70900.0,28.1221,28.1381,28.1141,28.1381,70900.0
2013-01-09 14:45:00,35.18,35.2,35.15,35.15,83700.0,28.1381,28.1541,28.1141,28.1141,83700.0
2013-01-09 14:50:00,35.15,35.18,35.1,35.11,100400.0,28.1141,28.1381,28.0741,28.0821,100400.0
2013-01-09 14:55:00,35.11,35.12,35.06,35.09,101500.0,28.0821,28.0901,28.0421,28.0661,101500.0
2013-01-09 15:00:00,35.08,35.11,35.05,35.09,107300.0,28.0581,28.0821,28.0341,28.0661,107300.0
2013-01-09 15:05:00,35.1,35.1,35.05,35.1,129700.0,28.0741,28.0741,28.0341,28.0741,129700.0
2013-01-09 15:10:00,35.09,35.17,35.09,35.16,94100.0,28.0661,28.1301,28.0661,28.1221,94100.0
2013-01-09 15:15:00,35.16,35.16,35.13,35.13,71000.0,28.1221,28.1221,28.0981,28.0981,71000.0
2013-01-09 15:20:00,35.14,35.22,35.13,35.2,130900.0,28.1061,28.1701,28.0981,28.1541,130900.0
2013-01-09 15:25:00,35.2,35.22,35.18,35.22,86600.0,28.1541,28.1701,28.1381,28.1701,86600.0
2013-01-09 15:30:00,35.22,35.22,35.14,35.15,101600.0,28.1701,28.1701,28.1061,28.1141,101600.0
2013-01-09 15:35:00,35.15,35.19,35.14,35.19,139100.0,28.1141,28.1461,28.1061,28.1461,139100.0
2013-01-09 15:40:00,35.19,35.2,35.16,35.18,131200.0,28.1461,28.1541,28.1221,28.1381,131200.0
2013-01-09 15:45:00,35.17,35.21,35.15,35.17,206900.0,28.1301,28.1621,28.1141,28.1301,206900.0
2013-01-09 15:50:00,35.18,35.21,35.17,35.17,301900.0,28.1381,28.1621,28.1301,28.1301,301900.0
2013-01-09 15:55:00,35.18,35.23,35.17,35.23,500500.0,28.1381,28.1781,28.1301,28.1781,500500.0
2013-01-10 09:30:00,35.7,35.74,35.62,35.68,888000.0,28.554,28.586,28.49,28.538,888000.0
2013-01-10 09:35:00,35.67,35.71,35.59,35.59,362000.0,28.53,28.562,28.466,28.466,362000.0
2013-01-10 09:40:00,35.58,35.6,35.5,35.52,287100.0,28.458,28.474,28.394,28.41,287100.0
2013-01-10 09:45:00,35.52,35.65,35.51,35.53,259100.0,28.41,28.514,28.402,28.418,259100.0
2013-01-10 09:50:00,35.53,35.56,35.5,35.52,181200.0,28.418,28.442,28.394,28.41,181200.0
2013-01-10 09:55:00,35.52,35.61,35.5,35.61,243100.0,28.41,28.482,28.394,28.482,243100.0
2013-01-10 10:00:00,35.61,35.63,35.54,35.55,200700.0,28.482,28.498,28.426,28.434,200700.0
2013-01-10 10:05:00,35.55,35.58,35.51,35.55,179200.0,28.434,28.458,28.402,28.434,179200.0
2013-01-10 10:10:00,35.55,35.58,35.53,35.53,148200.0,28.434,28.458,28.418,28.418,148200.0
2013-01-10 10:15:00,35.54,35.54,35.5,35.52,275100.0,28.426,28.426,28.394,28.41,275100.0
2013-01-10 10:20:00,35.52,35.55,35.44,35.51,241900.0,28.41,28.434,28.3461,28.402,241900.0
2013-01-10 10:25:00,35.5,35.56,35.46,35.47,164700.0,28.394,28.442,28.362,28.37,164700.0
2013-01-10 10:30:00,35.48,35.52,35.44,35.5,342800.0,28.378,28.41,28.3461,28.394,342800.0
2013-01-10 10:35:00,35.5,35.52,35.46,35.52,259900.0,28.394,28.41,28.362,28.41,259900.0
2013-01-10 10:40:00,35.52,35.54,35.46,35.46,276400.0,28.41,28.426,28.362,28.362,276400.0
2013-01-10 10:45:00,35.47,35.48,35.38,35.4,200100.0,28.37,28.378,28.2981,28.3141,200100.0
2013-01-10 10:50:00,35.4,35.4,35.36,35.37,209500.0,28.3141,28.3141,28.2821,28.2901,209500.0
2013-01-10 10:55:00,35.37,35.39,35.33,35.35,249600.0,28.2901,28.3061,28.2581,28.2741,249600.0
2013-01-10 11:00:00,35.34,35.42,35.32,35.41,178200.0,28.2661,28.3301,28.2501,28.3221,178200.0
2013-01-10 11:05:00,35.4,35.42,35.36,35.37,148400.0,28.3141,28.3301,28.2821,28.2901,148400.0
2013-01-10 11:10:00,35.36,35.37,35.28,35.3,150600.0,28.2821,28.2901,28.2181,28.2341,150600.0
2013-01-10 11:15:00,35.29,35.3,35.24,35.25,225100.0,28.2261,28.2341,28.1861,28.1941,225100.0
2013-01-10 11:20:00,35.24,35.25,35.22,35.24,164000.0,28.1861,28.1941,28.1701,28.1861,164000.0
2013-01-10 11:25:00,35.24,35.29,35.22,35.28,252300.0,28.1861,28.2261,28.1701,28.2181,252300.0
2013-01-10 11:30:00,35.28,35.32,35.25,35.28,174300.0,28.2181,28.2501,28.1941,28.2181,174300.0
2013-01-10 11:35:00,35.27,35.31,35.27,35.28,164200.0,28.2101,28.2421,28.2101,28.2181,164200.0
2013-01-10 11:40:00,35.28,35.35,35.26,35.35,92900.0,28.2181,28.2741,28.2021,28.2741,92900.0
2013-01-10 11:45:00,35.35,35.4,35.34,35.36,84000.0,28.2741,28.3141,28.2661,28.2821,84000.0
2013-01-10 11:50:00,35.36,35.4,35.35,35.37,87000.0,28.2821,28.3141,28.2741,28.2901,87000.0
2013-01-10 11:55:00,35.37,35.43,35.35,35.42,107800.0,28.2901,28.3381,28.2741,28.3301,107800.0
2013-01-10 12:00:00,35.42,35.44,35.39,35.41,80300.0,28.3301,28.3461,28.3061,28.3221,80300.0
2013-01-10 12:05:00,35.4,35.4,35.35,35.35,114300.0,28.3141,28.3141,28.2741,28.2741,114300.0
2013-01-10 12:10:00,35.36,35.41,35.35,35.4,68300.0,28.2821,28.3221,28.2741,28.3141,68300.0
2013-01-10 12:15:00,35.39,35.4,35.36,35.39,75100.0,28.3061,28.3141,28.2821,28.3061,75100.0
2013-01-10 12:20:00,35.39,35.4,35.34,35.35,72800.0,28.3061,28.3141,28.2661,28.2741,72800.0
2013-01-10 12:25:00,35.34,35.35,35.29,35.31,95000.0,28.2661,28.2741,28.2261,28.2421,95000.0
2013-01-10 12:30:00,35.31,35.35,35.31,35.32,75200.0,28.2421,28.2741,28.2421,28.2501,75200.0
2013-01-10 12:35:00,35.32,35.34,35.3,35.31,83900.0,28.2501,28.2661,28.2341,28.2421,83900.0
2013-01-10 12:40:00,35.31,35.34,35.29,35.31,92300.0,28.2421,28.2661,28.2261,28.2421,92300.0
2013-01-10 12:45:00,35.31,35.34,35.3,35.33,97700.0,28.2421,28.2661,28.2341,28.2581,97700.0
2013-01-10 12:50:00,35.33,35.34,35.31,35.33,45300.0,28.2581,28.2661,28.2421,28.2581,45300.0
2013-01-10 12:55:00,35.34,35.42,35.33,35.42,134000.0,28.2661,28.3301,28.2581,28.3301,134000.0
2013-01-10 13:00:00,35.42,35.42,35.36,35.39,129400.0,28.3301,28.3301,28.2821,28.3061,129400.0
2013-01-10 13:05:00,35.39,35.45,35.39,35.4,125700.0,28.3061,28.3541,28.3061,28.3141,125700.0
2013-01-10 13:10:00,35.41,35.41,35.35,35.35,122800.0,28.3221,28.3221,28.2741,28.2741,122800.0
2013-01-10 13:15:00,35.36,35.36,35.32,35.35,58700.0,28.2821,28.2821,28.2501,28.2741,58700.0
2013-01-10 13:20:00,35.34,35.4,35.34,35.38,97400.0,28.2661,28.3141,28.2661,28.2981,97400.0
2013-01-10 13:25:00,35.38,35.41,35.36,35.4,104600.0,28.2981,28.3221,28.2821,28.3141,104600.0
2013-01-10 13:30:00,35.41,35.41,35.39,35.4,83900.0,28.3221,28.3221,28.3061,28.3141,83900.0
2013-01-10 13:35:00,35.39,35.4,35.37,35.38,69500.0,28.3061,28.3141,28.2901,28.2981,69500.0
2013-01-10 13:40:00,35.37,35.39,35.35,35.36,168800.0,28.2901,28.3061,28.2741,28.2821,168800.0
2013-01-10 13:45:00,35.37,35.41,35.36,35.39,108100.0,28.2901,28.3221,28.2821,28.3061,108100.0
2013-01-10 13:50:00,35.4,35.41,35.38,35.41,83000.0,28.3141,28.3221,28.2981,28.3221,83000.0
2013-01-10 13:55:00,35.4,35.48,35.4,35.47,109500.0,28.3141,28.378,28.3141,28.37,109500.0
2013-01-10 14:00:00,35.45,35.46,35.45,35.45,60400.0,28.3541,28.362,28.3541,28.3541,60400.0
2013-01-10 14:05:00,35.45,35.46,35.39,35.41,174100.0,28.3541,28.362,28.3061,28.3221,174100.0
2013-01-10 14:10:00,35.4,35.41,35.36,35.38,72300.0,28.3141,28.3221,28.2821,28.2981,72300.0
2013-01-10 14:15:00,35.38,35.41,35.37,35.41,78200.0,28.2981,28.3221,28.2901,28.3221,78200.0
2013-01-10 14:20:00,35.41,35.42,35.4,35.42,110200.0,28.3221,28.3301,28.3141,28.3301,110200.0
2013-01-10 14:25:00,35.42,35.44,35.41,35.44,83100.0,28.3301,28.3461,28.3221,28.3461,83100.0
2013-01-10 14:30:00,35.43,35.47,35.43,35.47,84800.0,28.3381,28.37,28.3381,28.37,84800.0
2013-01-10 14:35:00,35.47,35.51,35.46,35.51,119000.0,28.37,28.402,28.362,28.402,119000.0
2013-01-10 14:40:00,35.51,35.54,35.5,35.53,111900.0,28.402,28.426,28.394,28.418,111900.0
2013-01-10 14:45:00,35.54,35.54,35.51,35.52,121500.0,28.426,28.426,28.402,28.41,121500.0
2013-01-10 14:50:00,35.51,35.56,35.5,35.53,165500.0,28.402,28.442,28.394,28.418,165500.0
2013-01-10 14:55:00,35.54,35.55,35.52,35.55,88600.0,28.426,28.434,28.41,28.434,88600.0
2013-01-10 15:00:00,35.55,35.58,35.55,35.58,149400.0,28.434,28.458,28.434,28.458,149400.0
2013-01-10 15:05:00,35.58,35.58,35.51,35.58,324900.0,28.458,28.458,28.402,28.458,324900.0
2013-01-10 15:10:00,35.58,35.61,35.56,35.61,336500.0,28.458,28.482,28.442,28.482,336500.0
2013-01-10 15:15:00,35.6,35.61,35.55,35.59,181200.0,28.474,28.482,28.434,28.466,181200.0
2013-01-10 15:20:00,35.59,35.68,35.58,35.63,638900.0,28.466,28.538,28.458,28.498,638900.0
2013-01-10 15:25:00,35.63,35.66,35.61,35.66,364700.0,28.498,28.522,28.482,28.522,364700.0
2013-01-10 15:30:00,35.66,35.66,35.55,35.57,405500.0,28.522,28.522,28.434,28.45,405500.0
2013-01-10 15:35:00,35.57,35.62,35.56,35.61,198400.0,28.45,28.49,28.442,28.482,198400.0
2013-01-10 15:40:00,35.6,35.61,35.56,35.57,250600.0,28.474,28.482,28.442,28.45,250600.0
2013-01-10 15:45:00,35.58,35.62,35.58,35.61,315600.0,28.458,28.49,28.458,28.482,315600.0
2013-01-10 15:50:00,35.61,35.62,35.58,35.59,491400.0,28.482,28.49,28.458,28.466,491400.0
2013-01-10 15:55:00,35.6,35.62,35.55,35.58,992400.0,28.474,28.49,28.434,28.458,992400.0
2013-01-11 09:30:00,35.17,35.41,35.12,35.24,458200.0,28.3813,28.5749,28.3409,28.4377,458200.0
2013-01-11 09:35:00,35.24,35.38,35.1,35.16,416900.0,28.4377,28.5507,28.3248,28.3732,416900.0
2013-01-11 09:40:00,35.15,35.27,35.12,35.19,367700.0,28.3651,28.462,28.3409,28.3974,367700.0
2013-01-11 09:45:00,35.18,35.19,34.97,35.01,496900.0,28.3893,28.3974,28.2199,28.2521,496900.0
2013-01-11 09:50:00,35.01,35.07,34.98,35.05,165400.0,28.2521,28.3006,28.2279,28.2844,165400.0
2013-01-11 09:55:00,35.06,35.07,35.0,35.02,193500.0,28.2925,28.3006,28.2441,28.2602,193500.0
2013-01-11 10:00:00,35.02,35.08,35.0,35.03,557700.0,28.2602,28.3086,28.2441,28.2683,557700.0
2013-01-11 10:05:00,35.03,35.09,35.01,35.03,152900.0,28.2683,28.3167,28.2521,28.2683,152900.0
2013-01-11 10:10:00,35.02,35.05,35.0,35.02,116900.0,28.2602,28.2844,28.2441,28.2602,116900.0
2013-01-11 10:15:00,35.02,35.02,34.99,35.0,98900.0,28.2602,28.2602,28.236,28.2441,98900.0
2013-01-11 10:20:00,35.0,35.05,34.99,35.01,194000.0,28.2441,28.2844,28.236,28.2521,194000.0
2013-01-11 10:25:00,35.01,35.07,34.98,35.07,148500.0,28.2521,28.3006,28.2279,28.3006,148500.0
2013-01-11 10:30:00,35.06,35.08,35.01,35.02,125900.0,28.2925,28.3086,28.2521,28.2602,125900.0
2013-01-11 10:35:00,35.02,35.04,35.0,35.03,123300.0,28.2602,28.2764,28.2441,28.2683,123300.0
2013-01-11 10:40:00,35.04,35.07,35.02,35.07,122600.0,28.2764,28.3006,28.2602,28.3006,122600.0
2013-01-11 10:45:00,35.06,35.08,35.0,35.0,134000.0,28.2925,28.3086,28.2441,28.2441,134000.0
2013-01-11 10:50:00,35.01,35.01,34.91,34.95,236200.0,28.2521,28.2521,28.1714,28.2037,236200.0
2013-01-11 10:55:00,34.94,34.97,34.91,34.94,199400.0,28.1957,28.2199,28.1714,28.1957,199400.0
2013-01-11 11:00:00,34.95,35.02,34.95,35.02,103800.0,28.2037,28.2602,28.2037,28.2602,103800.0
2013-01-11 11:05:00,35.02,35.08,35.01,35.01,119700.0,28.2602,28.3086,28.2521,28.2521,119700.0
2013-01-11 11:10:00,35.01,35.05,35.0,35.04,80000.0,28.2521,28.2844,28.2441,28.2764,80000.0
2013-01-11 11:15:00,35.04,35.04,35.0,35.0,215700.0,28.2764,28.2764,28.2441,28.2441,215700.0
2013-01-11 11:20:00,35.0,35.01,34.96,34.97,137600.0,28.2441,28.2521,28.2118,28.2199,137600.0
2013-01-11 11:25:00,34.96,34.97,34.91,34.91,147800.0,28.2118,28.2199,28.1714,28.1714,147800.0
2013-01-11 11:30:00,34.92,34.94,34.91,34.94,206900.0,28.1795,28.1957,28.1714,28.1957,206900.0
2013-01-11 11:35:00,34.94,34.94,34.86,34.87,235100.0,28.1957,28.1957,28.1311,28.1392,235100.0
2013-01-11 11:40:00,34.86,34.88,34.82,34.86,143100.0,28.1311,28.1472,28.0988,28.1311,143100.0
2013-01-11 11:45:00,34.87,34.87,34.8,34.83,168600.0,28.1392,28.1392,28.0827,28.1069,168600.0
2013-01-11 11:50:00,34.83,34.86,34.82,34.86,106000.0,28.1069,28.1311,28.0988,28.1311,106000.0
2013-01-11 11:55:00,34.87,34.91,34.87,34.88,97700.0,28.1392,28.1714,28.1392,28.1472,97700.0
2013-01-11 12:00:00,34.89,34.89,34.84,34.84,75500.0,28.1553,28.1553,28.115,28.115,75500.0
2013-01-11 12:05:00,34.84,34.85,34.82,34.84,94100.0,28.115,28.123,28.0988,28.115,94100.0
2013-01-11 12:10:00,34.85,34.85,34.82,34.84,103200.0,28.123,28.123,28.0988,28.115,103200.0
2013-01-11 12:15:00,34.84,34.93,34.84,34.93,90500.0,28.115,28.1876,28.115,28.1876,90500.0
2013-01-11 12:20:00,34.92,34.93,34.89,34.89,64800.0,28.1795,28.1876,28.1553,28.1553,64800.0
2013-01-11 12:25:00,34.89,34.9,34.87,34.88,71100.0,28.1553,28.1634,28.1392,28.1472,71100.0
2013-01-11 12:30:00,34.88,34.88,34.81,34.82,181400.0,28.1472,28.1472,28.0907,28.0988,181400.0
2013-01-11 12:35:00,34.82,34.83,34.81,34.83,31900.0,28.0988,28.1069,28.0907,28.1069,31900.0
2013-01-11 12:40:00,34.82,34.87,34.82,34.82,106200.0,28.0988,28.1392,28.0988,28.0988,106200.0
2013-01-11 12:45:00,34.82,34.83,34.8,34.83,146100.0,28.0988,28.1069,28.0827,28.1069,146100.0
2013-01-11 12:50:00,34.82,34.86,34.82,34.86,56100.0,28.0988,28.1311,28.0988,28.1311,56100.0
2013-01-11 12:55:00,34.86,34.88,34.85,34.87,77600.0,28.1311,28.1472,28.123,28.1392,77600.0
2013-01-11 13:00:00,34.87,34.89,34.85,34.85,181300.0,28.1392,28.1553,28.123,28.123,181300.0
2013-01-11 13:05:00,34.85,34.89,34.81,34.88,116400.0,28.123,28.1553,28.0907,28.1472,116400.0
2013-01-11 13:10:00,34.88,34.9,34.85,34.89,97600.0,28.1472,28.1634,28.123,28.1553,97600.0
2013-01-11 13:15:00,34.89,34.9,34.84,34.85,140900.0,28.1553,28.1634,28.115,28.123,140900.0
2013-01-11 13:20:00,34.85,34.87,34.82,34.84,73500.0,28.123,28.1392,28.0988,28.115,73500.0
2013-01-11 13:25:00,34.84,34.88,34.83,34.86,61600.0,28.115,28.1472,28.1069,28.1311,61600.0
2013-01-11 13:30:00,34.85,34.92,34.85,34.91,71000.0,28.123,28.1795,28.123,28.1714,71000.0
2013-01-11 13:35:00,34.91,34.93,34.89,34.92,78800.0,28.1714,28.1876,28.1553,28.1795,78800.0
2013-01-11 13:40:00,34.92,34.92,34.85,34.86,187300.0,28.1795,28.1795,28.123,28.1311,187300.0
2013-01-11 13:45:00,34.86,34.9,34.86,34.89,114700.0,28.1311,28.1634,28.1311,28.1553,114700.0
2013-01-11 13:50:00,34.89,34.92,34.88,34.89,77900.0,28.1553,28.1795,28.1472,28.1553,77900.0
2013-01-11 13:55:00,34.89,34.9,34.87,34.88,83200.0,28.1553,28.1634,28.1392,28.1472,83200.0
2013-01-11 14:00:00,34.89,34.9,34.88,34.89,62900.0,28.1553,28.1634,28.1472,28.1553,62900.0
2013-01-11 14:05:00,34.88,34.91,34.87,34.89,52600.0,28.1472,28.1714,28.1392,28.1553,52600.0
2013-01-11 14:10:00,34.89,34.95,34.87,34.93,120700.0,28.1553,28.2037,28.1392,28.1876,120700.0
2013-01-11 14:15:00,34.93,34.95,34.91,34.92,66300.0,28.1876,28.2037,28.1714,28.1795,66300.0
2013-01-11 14:20:00,34.91,34.93,34.91,34.93,28500.0,28.1714,28.1876,28.1714,28.1876,28500.0
2013-01-11 14:25:00,34.92,35.01,34.92,35.01,153600.0,28.1795,28.2521,28.1795,28.2521,153600.0
2013-01-11 14:30:00,35.0,35.02,34.95,34.96,153500.0,28.2441,28.2602,28.2037,28.2118,153500.0
2013-01-11 14:35:00,34.95,34.96,34.94,34.94,88700.0,28.2037,28.2118,28.1957,28.1957,88700.0
2013-01-11 14:40:00,34.95,34.95,34.9,34.91,51400.0,28.2037,28.2037,28.1634,28.1714,51400.0
2013-01-11 14:45:00,34.91,34.93,34.89,34.92,73500.0,28.1714,28.1876,28.1553,28.1795,73500.0
2013-01-11 14:50:00,34.91,34.93,34.91,34.92,44600.0,28.1714,28.1876,28.1714,28.1795,44600.0
2013-01-11 14:55:00,34.92,34.93,34.91,34.91,40900.0,28.1795,28.1876,28.1714,28.1714,40900.0
2013-01-11 15:00:00,34.92,34.92,34.86,34.88,73400.0,28.1795,28.1795,28.1311,28.1472,73400.0
2013-01-11 15:05:00,34.88,34.93,34.87,34.92,136000.0,28.1472,28.1876,28.1392,28.1795,136000.0
2013-01-11 15:10:00,34.91,34.95,34.91,34.94,139400.0,28.1714,28.2037,28.1714,28.1957,139400.0
2013-01-11 15:15:00,34.94,34.95,34.92,34.92,76900.0,28.1957,28.2037,28.1795,28.1795,76900.0
2013-01-11 15:20:00,34.92,34.97,34.92,34.95,159800.0,28.1795,28.2199,28.1795,28.2037,159800.0
2013-01-11 15:25:00,34.95,35.0,34.94,34.97,126200.0,28.2037,28.2441,28.1957,28.2199,126200.0
2013-01-11 15:30:00,34.98,34.99,34.95,34.95,155000.0,28.2279,28.236,28.2037,28.2037,155000.0
2013-01-11 15:35:00,34.96,34.97,34.94,34.95,170400.0,28.2118,28.2199,28.1957,28.2037,170400.0
2013-01-11 15:40:00,34.96,35.0,34.95,34.98,199800.0,28.2118,28.2441,28.2037,28.2279,199800.0
2013-01-11 15:45:00,34.99,35.0,34.98,35.0,221000.0,28.236,28.2441,28.2279,28.2441,221000.0
2013-01-11 15:50:00,35.0,35.03,34.98,34.98,404200.0,28.2441,28.2683,28.2279,28.2279,404200.0
2013-01-11 15:55:00,34.99,34.99,34.94,34.99,804200.0,28.236,28.236,28.1957,28.236,804200.0
2013-01-14 09:30:00,35.0,35.27,35.0,35.13,265600.0,28.2441,28.462,28.2441,28.349,265600.0
2013-01-14 09:35:00,35.12,35.18,35.01,35.05,137800.0,28.3409,28.3893,28.2521,28.2844,137800.0
2013-01-14 09:40:00,35.05,35.16,35.02,35.16,202600.0,28.2844,28.3732,28.2602,28.3732,202600.0
2013-01-14 09:45:00,35.16,35.16,34.96,34.97,249900.0,28.3732,28.3732,28.2118,28.2199,249900.0
2013-01-14 09:50:00,34.96,34.97,34.9,34.93,288500.0,28.2118,28.2199,28.1634,28.1876,288500.0
2013-01-14 09:55:00,34.93,35.08,34.93,35.05,182600.0,28.1876,28.3086,28.1876,28.2844,182600.0
2013-01-14 10:00:00,35.05,35.05,34.93,34.99,111500.0,28.2844,28.2844,28.1876,28.236,111500.0
2013-01-14 10:05:00,34.99,35.06,34.98,35.0,156600.0,28.236,28.2925,28.2279,28.2441,156600.0
2013-01-14 10:10:00,35.01,35.02,34.93,34.97,85800.0,28.2521,28.2602,28.1876,28.2199,85800.0
2013-01-14 10:15:00,34.96,35.01,34.94,34.95,95400.0,28.2118,28.2521,28.1957,28.2037,95400.0
2013-01-14 10:20:00,34.94,35.0,34.92,34.96,171000.0,28.1957,28.2441,28.1795,28.2118,171000.0
2013-01-14 10:25:00,34.96,34.98,34.95,34.95,95700.0,28.2118,28.2279,28.2037,28.2037,95700.0
2013-01-14 10:30:00,34.96,34.96,34.86,34.87,218900.0,28.2118,28.2118,28.1311,28.1392,218900.0
2013-01-14 10:35:00,34.88,34.88,34.83,34.86,146200.0,28.1472,28.1472,28.1069,28.1311,146200.0
2013-01-14 10:40:00,34.87,34.96,34.86,34.95,98700.0,28.1392,28.2118,28.1311,28.2037,98700.0
2013-01-14 10:45:00,34.95,34.98,34.94,34.97,146500.0,28.2037,28.2279,28.1957,28.2199,146500.0
2013-01-14 10:50:00,34.96,34.97,34.89,34.93,103300.0,28.2118,28.2199,28.1553,28.1876,103300.0
2013-01-14 10:55:00,34.92,34.94,34.91,34.93,53200.0,28.1795,28.1957,28.1714,28.1876,53200.0
2013-01-14 11:00:00,34.94,34.97,34.91,34.96,84000.0,28.1957,28.2199,28.1714,28.2118,84000.0
2013-01-14 11:05:00,34.96,34.96,34.89,34.9,96600.0,28.2118,28.2118,28.1553,28.1634,96600.0
2013-01-14 11:10:00,34.9,34.9,34.85,34.87,72700.0,28.1634,28.1634,28.123,28.1392,72700.0
2013-01-14 11:15:00,34.87,34.89,34.85,34.86,74300.0,28.1392,28.1553,28.123,28.1311,74300.0
2013-01-14 11:20:00,34.86,34.86,34.81,34.82,91400.0,28.1311,28.1311,28.0907,28.0988,91400.0
2013-01-14 11:25:00,34.83,34.86,34.8,34.8,113200.0,28.1069,28.1311,28.0827,28.0827,113200.0
2013-01-14 11:30:00,34.81,34.85,34.8,34.8,115900.0,28.0907,28.123,28.0827,28.0827,115900.0
2013-01-14 11:35:00,34.81,34.81,34.75,34.75,100400.0,28.0907,28.0907,28.0423,28.0423,100400.0
2013-01-14 11:40:00,34.75,34.75,34.67,34.69,224600.0,28.0423,28.0423,27.9778,27.9939,224600.0
2013-01-14 11:45:00,34.67,34.7,34.67,34.69,204200.0,27.9778,28.002,27.9778,27.9939,204200.0
2013-01-14 11:50:00,34.69,34.69,34.65,34.65,138300.0,27.9939,27.9939,27.9616,27.9616,138300.0
2013-01-14 11:55:00,34.65,34.69,34.63,34.69,94000.0,27.9616,27.9939,27.9455,27.9939,94000.0
2013-01-14 12:00:00,34.69,34.74,34.68,34.7,248000.0,27.9939,28.0343,27.9858,28.002,248000.0
2013-01-14 12:05:00,34.69,34.7,34.6,34.6,262400.0,27.9939,28.002,27.9213,27.9213,262400.0
2013-01-14 12:10:00,34.6,34.65,34.57,34.63,151000.0,27.9213,27.9616,27.8971,27.9455,151000.0
2013-01-14 12:15:00,34.64,34.66,34.62,34.65,126900.0,27.9536,27.9697,27.9374,27.9616,126900.0
2013-01-14 12:20:00,34.65,34.66,34.6,34.61,100000.0,27.9616,27.9697,27.9213,27.9294,100000.0
2013-01-14 12:25:00,34.6,34.62,34.56,34.57,127200.0,27.9213,27.9374,27.889,27.8971,127200.0
2013-01-14 12:30:00,34.57,34.62,34.55,34.57,151800.0,27.8971,27.9374,27.8809,27.8971,151800.0
2013-01-14 12:35:00,34.57,34.58,34.53,34.55,130200.0,27.8971,27.9051,27.8648,27.8809,130200.0
2013-01-14 12:40:00,34.55,34.62,34.55,34.6,158400.0,27.8809,27.9374,27.8809,27.9213,158400.0
2013-01-14 12:45:00,34.61,34.63,34.58,34.61,217300.0,27.9294,27.9455,27.9051,27.9294,217300.0
2013-01-14 12:50:00,34.61,34.63,34.6,34.62,112700.0,27.9294,27.9455,27.9213,27.9374,112700.0
2013-01-14 12:55:00,34.62,34.64,34.6,34.61,80700.0,27.9374,27.9536,27.9213,27.9294,80700.0
2013-01-14 13:00:00,34.61,34.62,34.57,34.61,155600.0,27.9294,27.9374,27.8971,27.9294,155600.0
2013-01-14 13:05:00,34.61,34.62,34.6,34.61,72700.0,27.9294,27.9374,27.9213,27.9294,72700.0
2013-01-14 13:10:00,34.61,34.63,34.61,34.62,71900.0,27.9294,27.9455,27.9294,27.9374,71900.0
2013-01-14 13:15:00,34.63,34.69,34.61,34.69,126300.0,27.9455,27.9939,27.9294,27.9939,126300.0
2013-01-14 13:20:00,34.69,34.71,34.67,34.68,185900.0,27.9939,28.0101,27.9778,27.9858,185900.0
2013-01-14 13:25:00,34.69,34.7,34.64,34.67,54200.0,27.9939,28.002,27.9536,27.9778,54200.0
2013-01-14 13:30:00,34.67,34.68,34.63,34.66,66100.0,27.9778,27.9858,27.9455,27.9697,66100.0
2013-01-14 13:35:00,34.65,34.67,34.63,34.63,59600.0,27.9616,27.9778,27.9455,27.9455,59600.0
2013-01-14 13:40:00,34.63,34.64,34.61,34.62,56700.0,27.9455,27.9536,27.9294,27.9374,56700.0
2013-01-14 13:45:00,34.61,34.62,34.58,34.58,94400.0,27.9294,27.9374,27.9051,27.9051,94400.0
2013-01-14 13:50:00,34.58,34.64,34.58,34.64,87100.0,27.9051,27.9536,27.9051,27.9536,87100.0
2013-01-14 13:55:00,34.64,34.68,34.62,34.68,111500.0,27.9536,27.9858,27.9374,27.9858,111500.0
2013-01-14 14:00:00,34.68,34.77,34.66,34.76,129700.0,27.9858,28.0585,27.9697,28.0504,129700.0
2013-01-14 14:05:00,34.76,34.77,34.71,34.75,109800.0,28.0504,28.0585,28.0101,28.0423,109800.0
2013-01-14 14:10:00,34.75,34.75,34.65,34.65,84900.0,28.0423,28.0423,27.9616,27.9616,84900.0
2013-01-14 14:15:00,34.66,34.67,34.65,34.67,51100.0,27.9697,27.9778,27.9616,27.9778,51100.0
2013-01-14 14:20:00,34.66,34.69,34.66,34.67,78500.0,27.9697,27.9939,27.9697,27.9778,78500.0
2013-01-14 14:25:00,34.67,34.71,34.67,34.68,73100.0,27.9778,28.0101,27.9778,27.9858,73100.0
2013-01-14 14:30:00,34.69,34.76,34.69,34.75,111600.0,27.9939,28.0504,27.9939,28.0423,111600.0
2013-01-14 14:35:00,34.75,34.76,34.72,34.73,170800.0,28.0423,28.0504,28.0181,28.0262,170800.0
2013-01-14 14:40:00,34.73,34.75,34.72,34.73,65200.0,28.0262,28.0423,28.0181,28.0262,65200.0
2013-01-14 14:45:00,34.73,34.73,34.67,34.7,66500.0,28.0262,28.0262,27.9778,28.002,66500.0
2013-01-14 14:50:00,34.69,34.7,34.66,34.67,67500.0,27.9939,28.002,27.9697,27.9778,67500.0
2013-01-14 14:55:00,34.67,34.67,34.65,34.66,80700.0,27.9778,27.9778,27.9616,27.9697,80700.0
2013-01-14 15:00:00,34.66,34.69,34.65,34.65,87000.0,27.9697,27.9939,27.9616,27.9616,87000.0
2013-01-14 15:05:00,34.66,34.69,34.64,34.67,114600.0,27.9697,27.9939,27.9536,27.9778,114600.0
2013-01-14 15:10:00,34.66,34.7,34.64,34.69,117300.0,27.9697,28.002,27.9536,27.9939,117300.0
2013-01-14 15:15:00,34.69,34.7,34.67,34.67,76600.0,27.9939,28.002,27.9778,27.9778,76600.0
2013-01-14 15:20:00,34.67,34.69,34.65,34.66,99700.0,27.9778,27.9939,27.9616,27.9697,99700.0
2013-01-14 15:25:00,34.65,34.67,34.63,34.66,156900.0,27.9616,27.9778,27.9455,27.9697,156900.0
2013-01-14 15:30:00,34.66,34.68,34.64,34.68,120800.0,27.9697,27.9858,27.9536,27.9858,120800.0
2013-01-14 15:35:00,34.68,34.68,34.61,34.66,212600.0,27.9858,27.9858,27.9294,27.9697,212600.0
2013-01-14 15:40:00,34.67,34.7,34.65,34.66,178600.0,27.9778,28.002,27.9616,27.9697,178600.0
2013-01-14 15:45:00,34.66,34.69,34.64,34.69,249900.0,27.9697,27.9939,27.9536,27.9939,249900.0
2013-01-14 15:50:00,34.69,34.69,34.62,34.65,345300.0,27.9939,27.9939,27.9374,27.9616,345300.0
2013-01-14 15:55:00,34.65,34.72,34.63,34.71,487400.0,27.9616,28.0181,27.9455,28.0101,487400.0
2013-01-15 09:30:00,34.53,34.66,34.5,34.66,307100.0,27.8648,27.9697,27.8406,27.9697,307100.0
2013-01-15 09:35:00,34.66,34.78,34.64,34.72,184900.0,27.9697,28.0665,27.9536,28.0181,184900.0
2013-01-15 09:40:00,34.72,34.74,34.65,34.68,100600.0,28.0181,28.0343,27.9616,27.9858,100600.0
2013-01-15 09:45:00,34.68,34.7,34.65,34.68,96600.0,27.9858,28.002,27.9616,27.9858,96600.0
2013-01-15 09:50:00,34.68,34.74,34.66,34.66,209600.0,27.9858,28.0343,27.9697,27.9697,209600.0
2013-01-15 09:55:00,34.66,34.68,34.62,34.63,198400.0,27.9697,27.9858,27.9374,27.9455,198400.0
2013-01-15 10:00:00,34.65,34.67,34.57,34.58,147600.0,27.9616,27.9778,27.8971,27.9051,147600.0
2013-01-15 10:05:00,34.57,34.58,34.48,34.52,222100.0,27.8971,27.9051,27.8244,27.8567,222100.0
2013-01-15 10:10:00,34.5,34.59,34.5,34.58,324600.0,27.8406,27.9132,27.8406,27.9051,324600.0
2013-01-15 10:15:00,34.59,34.62,34.54,34.54,292300.0,27.9132,27.9374,27.8729,27.8729,292300.0
2013-01-15 10:20:00,34.55,34.55,34.49,34.51,165100.0,27.8809,27.8809,27.8325,27.8487,165100.0
2013-01-15 10:25:00,34.51,34.56,34.46,34.49,145100.0,27.8487,27.889,27.8083,27.8325,145100.0
2013-01-15 10:30:00,34.49,34.59,34.48,34.59,98600.0,27.8325,27.9132,27.8244,27.9132,98600.0
2013-01-15 10:35:00,34.59,34.59,34.55,34.56,63300.0,27.9132,27.9132,27.8809,27.889,63300.0
2013-01-15 10:40:00,34.56,34.61,34.55,34.57,83300.0,27.889,27.9294,27.8809,27.8971,83300.0
2013-01-15 10:45:00,34.57,34.6,34.55,34.6,117000.0,27.8971,27.9213,27.8809,27.9213,117000.0
2013-01-15 10:50:00,34.6,34.6,34.52,34.52,100500.0,27.9213,27.9213,27.8567,27.8567,100500.0
2013-01-15 10:55:00,34.52,34.53,34.43,34.47,233800.0,27.8567,27.8648,27.7841,27.8164,233800.0
2013-01-15 11:00:00,34.47,34.47,34.41,34.42,122600.0,27.8164,27.8164,27.768,27.776,122600.0
2013-01-15 11:05:00,34.41,34.42,34.38,34.42,117500.0,27.768,27.776,27.7438,27.776,117500.0
2013-01-15 11:10:00,34.42,34.48,34.41,34.48,253800.0,27.776,27.8244,27.768,27.8244,253800.0
2013-01-15 11:15:00,34.48,34.49,34.44,34.45,71800.0,27.8244,27.8325,27.7922,27.8002,71800.0
2013-01-15 11:20:00,34.46,34.46,34.43,34.44,51200.0,27.8083,27.8083,27.7841,27.7922,51200.0
2013-01-15 11:25:00,34.43,34.54,34.43,34.54,114000.0,27.7841,27.8729,27.7841,27.8729,114000.0
2013-01-15 11:30:00,34.54,34.58,34.53,34.54,81400.0,27.8729,27.9051,27.8648,27.8729,81400.0
2013-01-15 11:35:00,34.54,34.58,34.52,34.56,188400.0,27.8729,27.9051,27.8567,27.889,188400.0
2013-01-15 11:40:00,34.56,34.65,34.55,34.64,105700.0,27.889,27.9616,27.8809,27.9536,105700.0
2013-01-15 11:45:00,34.64,34.69,34.63,34.69,57200.0,27.9536,27.9939,27.9455,27.9939,57200.0
2013-01-15 11:50:00,34.69,34.71,34.69,34.71,38800.0,27.9939,28.0101,27.9939,28.0101,38800.0
2013-01-15 11:55:00,34.71,34.73,34.66,34.66,74100.0,28.0101,28.0262,27.9697,27.9697,74100.0
2013-01-15 12:00:00,34.66,34.67,34.66,34.66,78000.0,27.9697,27.9778,27.9697,27.9697,78000.0
2013-01-15 12:05:00,34.66,34.66,34.59,34.6,67600.0,27.9697,27.9697,27.9132,27.9213,67600.0
2013-01-15 12:10:00,34.6,34.61,34.58,34.59,43700.0,27.9213,27.9294,27.9051,27.9132,43700.0
2013-01-15 12:15:00,34.59,34.69,34.58,34.69,79200.0,27.9132,27.9939,27.9051,27.9939,79200.0
2013-01-15 12:20:00,34.69,34.75,34.68,34.74,78900.0,27.9939,28.0423,27.9858,28.0343,78900.0
2013-01-15 12:25:00,34.74,34.75,34.73,34.75,42300.0,28.0343,28.0423,28.0262,28.0423,42300.0
2013-01-15 12:30:00,34.75,34.86,34.73,34.84,180800.0,28.0423,28.1311,28.0262,28.115,180800.0
2013-01-15 12:35:00,34.84,34.85,34.77,34.79,67600.0,28.115,28.123,28.0585,28.0746,67600.0
2013-01-15 12:40:00,34.79,34.79,34.76,34.77,40900.0,28.0746,28.0746,28.0504,28.0585,40900.0
2013-01-15 12:45:00,34.77,34.77,34.72,34.72,61000.0,28.0585,28.0585,28.0181,28.0181,61000.0
2013-01-15 12:50:00,34.72,34.74,34.71,34.72,40400.0,28.0181,28.0343,28.0101,28.0181,40400.0
2013-01-15 12:55:00,34.72,34.73,34.67,34.67,52400.0,28.0181,28.0262,27.9778,27.9778,52400.0
2013-01-15 13:00:00,34.67,34.67,34.61,34.62,60300.0,27.9778,27.9778,27.9294,27.9374,60300.0
2013-01-15 13:05:00,34.61,34.65,34.6,34.62,61600.0,27.9294,27.9616,27.9213,27.9374,61600.0
2013-01-15 13:10:00,34.62,34.64,34.59,34.6,74100.0,27.9374,27.9536,27.9132,27.9213,74100.0
2013-01-15 13:15:00,34.61,34.63,34.6,34.61,43400.0,27.9294,27.9455,27.9213,27.9294,43400.0
2013-01-15 13:20:00,34.61,34.61,34.55,34.58,78400.0,27.9294,27.9294,27.8809,27.9051,78400.0
2013-01-15 13:25:00,34.58,34.61,34.57,34.59,41600.0,27.9051,27.9294,27.8971,27.9132,41600.0
2013-01-15 13:30:00,34.6,34.62,34.58,34.62,98000.0,27.9213,27.9374,27.9051,27.9374,98000.0
2013-01-15 13:35:00,34.62,34.64,34.62,34.64,49600.0,27.9374,27.9536,27.9374,27.9536,49600.0
2013-01-15 13:40:00,34.63,34.64,34.6,34.62,69600.0,27.9455,27.9536,27.9213,27.9374,69600.0
2013-01-15 13:45:00,34.63,34.65,34.62,34.65,42900.0,27.9455,27.9616,27.9374,27.9616,42900.0
2013-01-15 13:50:00,34.65,34.65,34.55,34.56,92400.0,27.9616,27.9616,27.8809,27.889,92400.0
2013-01-15 13:55:00,34.57,34.57,34.5,34.52,89700.0,27.8971,27.8971,27.8406,27.8567,89700.0
2013-01-15 14:00:00,34.53,34.56,34.51,34.55,158800.0,27.8648,27.889,27.8487,27.8809,158800.0
2013-01-15 14:05:00,34.55,34.55,34.49,34.55,80500.0,27.8809,27.8809,27.8325,27.8809,80500.0
2013-01-15 14:10:00,34.55,34.55,34.48,34.48,41700.0,27.8809,27.8809,27.8244,27.8244,41700.0
2013-01-15 14:15:00,34.48,34.52,34.46,34.51,73300.0,27.8244,27.8567,27.8083,27.8487,73300.0
2013-01-15 14:20:00,34.5,34.52,34.5,34.52,64400.0,27.8406,27.8567,27.8406,27.8567,64400.0
2013-01-15 14:25:00,34.52,34.53,34.5,34.5,47800.0,27.8567,27.8648,27.8406,27.8406,47800.0
2013-01-15 14:30:00,34.5,34.56,34.5,34.56,58300.0,27.8406,27.889,27.8406,27.889,58300.0
2013-01-15 14:35:00,34.56,34.56,34.55,34.55,28800.0,27.889,27.889,27.8809,27.8809,28800.0
2013-01-15 14:40:00,34.55,34.6,34.55,34.6,50100.0,27.8809,27.9213,27.8809,27.9213,50100.0
2013-01-15 14:45:00,34.59,34.6,34.54,34.57,100900.0,27.9132,27.9213,27.8729,27.8971,100900.0
2013-01-15 14:50:00,34.58,34.6,34.58,34.59,65100.0,27.9051,27.9213,27.9051,27.9132,65100.0
2013-01-15 14:55:00,34.59,34.61,34.58,34.59,77000.0,27.9132,27.9294,27.9051,27.9132,77000.0
2013-01-15 15:00:00,34.59,34.64,34.58,34.58,81100.0,27.9132,27.9536,27.9051,27.9051,81100.0
2013-01-15 15:05:00,34.59,34.59,34.57,34.59,64200.0,27.9132,27.9132,27.8971,27.9132,64200.0
2013-01-15 15:10:00,34.59,34.6,34.58,34.59,69000.0,27.9132,27.9213,27.9051,27.9132,69000.0
2013-01-15 15:15:00,34.59,34.59,34.54,34.58,102100.0,27.9132,27.9132,27.8729,27.9051,102100.0
2013-01-15 15:20:00,34.57,34.58,34.53,34.57,122300.0,27.8971,27.9051,27.8648,27.8971,122300.0
2013-01-15 15:25:00,34.57,34.57,34.53,34.55,66000.0,27.8971,27.8971,27.8648,27.8809,66000.0
2013-01-15 15:30:00,34.55,34.62,34.55,34.61,177100.0,27.8809,27.9374,27.8809,27.9294,177100.0
2013-01-15 15:35:00,34.61,34.63,34.57,34.57,203200.0,27.9294,27.9455,27.8971,27.8971,203200.0
2013-01-15 15:40:00,34.58,34.62,34.58,34.62,186600.0,27.9051,27.9374,27.9051,27.9374,186600.0
2013-01-15 15:45:00,34.62,34.62,34.53,34.56,207300.0,27.9374,27.9374,27.8648,27.889,207300.0
2013-01-15 15:50:00,34.55,34.61,34.53,34.61,316900.0,27.8809,27.9294,27.8648,27.9294,316900.0
2013-01-15 15:55:00,34.61,34.61,34.59,34.6,356400.0,27.9294,27.9294,27.9132,27.9213,356400.0
2013-01-16 09:30:00,34.38,34.42,34.26,34.27,293600.0,27.7438,27.776,27.6469,27.655,293600.0
2013-01-16 09:35:00,34.28,34.47,34.18,34.47,474500.0,27.6631,27.8164,27.5824,27.8164,474500.0
2013-01-16 09:40:00,34.47,34.48,34.42,34.45,113000.0,27.8164,27.8244,27.776,27.8002,113000.0
2013-01-16 09:45:00,34.45,34.49,34.43,34.49,85700.0,27.8002,27.8325,27.7841,27.8325,85700.0
2013-01-16 09:50:00,34.49,34.49,34.4,34.41,78100.0,27.8325,27.8325,27.7599,27.768,78100.0
2013-01-16 09:55:00,34.41,34.43,34.35,34.43,76200.0,27.768,27.7841,27.7195,27.7841,76200.0
2013-01-16 10:00:00,34.43,34.43,34.37,34.41,125200.0,27.7841,27.7841,27.7357,27.768,125200.0
2013-01-16 10:05:00,34.42,34.47,34.37,34.38,65700.0,27.776,27.8164,27.7357,27.7438,65700.0
2013-01-16 10:10:00,34.38,34.39,34.33,34.33,68000.0,27.7438,27.7518,27.7034,27.7034,68000.0
2013-01-16 10:15:00,34.33,34.34,34.29,34.34,96200.0,27.7034,27.7115,27.6711,27.7115,96200.0
2013-01-16 10:20:00,34.34,34.34,34.29,34.31,65000.0,27.7115,27.7115,27.6711,27.6873,65000.0
2013-01-16 10:25:00,34.3,34.3,34.23,34.28,164900.0,27.6792,27.6792,27.6227,27.6631,164900.0
2013-01-16 10:30:00,34.29,34.29,34.27,34.28,117300.0,27.6711,27.6711,27.655,27.6631,117300.0
2013-01-16 10:35:00,34.29,34.32,34.28,34.3,171300.0,27.6711,27.6953,27.6631,27.6792,171300.0
2013-01-16 10:40:00,34.29,34.34,34.28,34.32,139500.0,27.6711,27.7115,27.6631,27.6953,139500.0
2013-01-16 10:45:00,34.32,34.32,34.28,34.28,56000.0,27.6953,27.6953,27.6631,27.6631,56000.0
2013-01-16 10:50:00,34.28,34.35,34.28,34.33,94300.0,27.6631,27.7195,27.6631,27.7034,94300.0
2013-01-16 10:55:00,34.34,34.34,34.26,34.26,90900.0,27.7115,27.7115,27.6469,27.6469,90900.0
2013-01-16 11:00:00,34.27,34.35,34.27,34.34,99200.0,27.655,27.7195,27.655,27.7115,99200.0
2013-01-16 11:05:00,34.35,34.38,34.31,34.37,89900.0,27.7195,27.7438,27.6873,27.7357,89900.0
2013-01-16 11:10:00,34.37,34.48,34.37,34.48,215200.0,27.7357,27.8244,27.7357,27.8244,215200.0
2013-01-16 11:15:00,34.48,34.48,34.43,34.43,100600.0,27.8244,27.8244,27.7841,27.7841,100600.0
2013-01-16 11:20:00,34.43,34.48,34.43,34.46,64100.0,27.7841,27.8244,27.7841,27.8083,64100.0
2013-01-16 11:25:00,34.45,34.46,34.4,34.4,75700.0,27.8002,27.8083,27.7599,27.7599,75700.0
2013-01-16 11:30:00,34.4,34.42,34.33,34.33,116900.0,27.7599,27.776,27.7034,27.7034,116900.0
2013-01-16 11:35:00,34.34,34.35,34.29,34.3,118200.0,27.7115,27.7195,27.6711,27.6792,118200.0
2013-01-16 11:40:00,34.3,34.3,34.27,34.28,99400.0,27.6792,27.6792,27.655,27.6631,99400.0
2013-01-16 11:45:00,34.29,34.29,34.24,34.26,81600.0,27.6711,27.6711,27.6308,27.6469,81600.0
2013-01-16 11:50:00,34.26,34.32,34.26,34.3,61200.0,27.6469,27.6953,27.6469,27.6792,61200.0
2013-01-16 11:55:00,34.29,34.3,34.21,34.21,141800.0,27.6711,27.6792,27.6066,27.6066,141800.0
2013-01-16 12:00:00,34.22,34.25,34.2,34.22,123900.0,27.6146,27.6388,27.5985,27.6146,123900.0
2013-01-16 12:05:00,34.22,34.23,34.15,34.16,183300.0,27.6146,27.6227,27.5581,27.5662,183300.0
2013-01-16 12:10:00,34.17,34.18,34.16,34.16,77300.0,27.5743,27.5824,27.5662,27.5662,77300.0
2013-01-16 12:15:00,34.16,34.18,34.14,34.17,98400.0,27.5662,27.5824,27.5501,27.5743,98400.0
2013-01-16 12:20:00,34.18,34.2,34.17,34.2,111900.0,27.5824,27.5985,27.5743,27.5985,111900.0
2013-01-16 12:25:00,34.2,34.2,34.19,34.2,70600.0,27.5985,27.5985,27.5904,27.5985,70600.0
2013-01-16 12:30:00,34.2,34.2,34.18,34.18,127500.0,27.5985,27.5985,27.5824,27.5824,127500.0
2013-01-16 12:35:00,34.19,34.29,34.19,34.29,87600.0,27.5904,27.6711,27.5904,27.6711,87600.0
2013-01-16 12:40:00,34.29,34.29,34.25,34.26,77300.0,27.6711,27.6711,27.6388,27.6469,77300.0
2013-01-16 12:45:00,34.25,34.28,34.24,34.26,50200.0,27.6388,27.6631,27.6308,27.6469,50200.0
2013-01-16 12:50:00,34.26,34.27,34.26,34.26,20100.0,27.6469,27.655,27.6469,27.6469,20100.0
2013-01-16 12:55:00,34.26,34.35,34.26,34.35,54300.0,27.6469,27.7195,27.6469,27.7195,54300.0
2013-01-16 13:00:00,34.34,34.35,34.26,34.28,56500.0,27.7115,27.7195,27.6469,27.6631,56500.0
2013-01-16 13:05:00,34.29,34.31,34.27,34.29,59100.0,27.6711,27.6873,27.655,27.6711,59100.0
2013-01-16 13:10:00,34.29,34.3,34.28,34.3,24500.0,27.6711,27.6792,27.6631,27.6792,24500.0
2013-01-16 13:15:00,34.3,34.3,34.27,34.29,38600.0,27.6792,27.6792,27.655,27.6711,38600.0
2013-01-16 13:20:00,34.3,34.33,34.29,34.32,41700.0,27.6792,27.7034,27.6711,27.6953,41700.0
2013-01-16 13:25:00,34.31,34.33,34.31,34.33,36100.0,27.6873,27.7034,27.6873,27.7034,36100.0
2013-01-16 13:30:00,34.33,34.38,34.32,34.38,93200.0,27.7034,27.7438,27.6953,27.7438,93200.0
2013-01-16 13:35:00,34.38,34.4,34.37,34.4,85900.0,27.7438,27.7599,27.7357,27.7599,85900.0
2013-01-16 13:40:00,34.4,34.44,34.39,34.42,96700.0,27.7599,27.7922,27.7518,27.776,96700.0
2013-01-16 13:45:00,34.41,34.43,34.41,34.42,30800.0,27.768,27.7841,27.768,27.776,30800.0
2013-01-16 13:50:00,34.41,34.43,34.41,34.43,39000.0,27.768,27.7841,27.768,27.7841,39000.0
2013-01-16 13:55:00,34.42,34.45,34.42,34.45,49300.0,27.776,27.8002,27.776,27.8002,49300.0
2013-01-16 14:00:00,34.45,34.45,34.4,34.4,59800.0,27.8002,27.8002,27.7599,27.7599,59800.0
2013-01-16 14:05:00,34.4,34.41,34.38,34.39,52400.0,27.7599,27.768,27.7438,27.7518,52400.0
2013-01-16 14:10:00,34.38,34.4,34.38,34.4,50700.0,27.7438,27.7599,27.7438,27.7599,50700.0
2013-01-16 14:15:00,34.4,34.41,34.38,34.41,28300.0,27.7599,27.768,27.7438,27.768,28300.0
2013-01-16 14:20:00,34.41,34.42,34.4,34.42,39800.0,27.768,27.776,27.7599,27.776,39800.0
2013-01-16 14:25:00,34.42,34.43,34.41,34.42,52400.0,27.776,27.7841,27.768,27.776,52400.0
2013-01-16 14:30:00,34.43,34.47,34.43,34.47,51400.0,27.7841,27.8164,27.7841,27.8164,51400.0
2013-01-16 14:35:00,34.47,34.47,34.45,34.45,60200.0,27.8164,27.8164,27.8002,27.8002,60200.0
2013-01-16 14:40:00,34.45,34.45,34.41,34.42,39000.0,27.8002,27.8002,27.768,27.776,39000.0
2013-01-16 14:45:00,34.41,34.42,34.4,34.41,49600.0,27.768,27.776,27.7599,27.768,49600.0
2013-01-16 14:50:00,34.41,34.43,34.4,34.43,38300.0,27.768,27.7841,27.7599,27.7841,38300.0
2013-01-16 14:55:00,34.43,34.45,34.41,34.41,83000.0,27.7841,27.8002,27.768,27.768,83000.0
2013-01-16 15:00:00,34.42,34.42,34.34,34.36,121800.0,27.776,27.776,27.7115,27.7276,121800.0
2013-01-16 15:05:00,34.37,34.39,34.37,34.39,37100.0,27.7357,27.7518,27.7357,27.7518,37100.0
2013-01-16 15:10:00,34.38,34.4,34.34,34.38,154300.0,27.7438,27.7599,27.7115,27.7438,154300.0
2013-01-16 15:15:00,34.38,34.39,34.37,34.37,59800.0,27.7438,27.7518,27.7357,27.7357,59800.0
2013-01-16 15:20:00,34.38,34.38,34.31,34.32,116700.0,27.7438,27.7438,27.6873,27.6953,116700.0
2013-01-16 15:25:00,34.32,34.34,34.3,34.3,127100.0,27.6953,27.7115,27.6792,27.6792,127100.0
2013-01-16 15:30:00,34.3,34.34,34.3,34.33,116600.0,27.6792,27.7115,27.6792,27.7034,116600.0
2013-01-16 15:35:00,34.33,34.35,34.32,34.33,84900.0,27.7034,27.7195,27.6953,27.7034,84900.0
2013-01-16 15:40:00,34.33,34.36,34.31,34.36,118200.0,27.7034,27.7276,27.6873,27.7276,118200.0
2013-01-16 15:45:00,34.36,34.37,34.28,34.29,437200.0,27.7276,27.7357,27.6631,27.6711,437200.0
2013-01-16 15:50:00,34.3,34.31,34.25,34.28,455000.0,27.6792,27.6873,27.6388,27.6631,455000.0
2013-01-16 15:55:00,34.28,34.31,34.25,34.26,1003600.0,27.6631,27.6873,27.6388,27.6469,1003600.0
2013-01-17 09:30:00,34.56,34.63,34.34,34.61,411800.0,27.889,27.9455,27.7115,27.9294,411800.0
2013-01-17 09:35:00,34.61,34.64,34.3,34.32,221200.0,27.9294,27.9536,27.6792,27.6953,221200.0
2013-01-17 09:40:00,34.32,34.32,34.25,34.26,167400.0,27.6953,27.6953,27.6388,27.6469,167400.0
2013-01-17 09:45:00,34.26,34.3,34.25,34.25,182400.0,27.6469,27.6792,27.6388,27.6388,182400.0
2013-01-17 09:50:00,34.26,34.29,34.22,34.24,108100.0,27.6469,27.6711,27.6146,27.6308,108100.0
2013-01-17 09:55:00,34.25,34.25,34.16,34.17,125400.0,27.6388,27.6388,27.5662,27.5743,125400.0
2013-01-17 10:00:00,34.17,34.19,34.05,34.11,322100.0,27.5743,27.5904,27.4774,27.5259,322100.0
2013-01-17 10:05:00,34.11,34.23,34.11,34.19,162500.0,27.5259,27.6227,27.5259,27.5904,162500.0
2013-01-17 10:10:00,34.2,34.25,34.19,34.24,162500.0,27.5985,27.6388,27.5904,27.6308,162500.0
2013-01-17 10:15:00,34.24,34.38,34.23,34.33,257400.0,27.6308,27.7438,27.6227,27.7034,257400.0
2013-01-17 10:20:00,34.33,34.33,34.23,34.23,106100.0,27.7034,27.7034,27.6227,27.6227,106100.0
2013-01-17 10:25:00,34.23,34.24,34.15,34.18,92600.0,27.6227,27.6308,27.5581,27.5824,92600.0
2013-01-17 10:30:00,34.17,34.21,34.15,34.15,134800.0,27.5743,27.6066,27.5581,27.5581,134800.0
2013-01-17 10:35:00,34.14,34.16,34.1,34.11,139800.0,27.5501,27.5662,27.5178,27.5259,139800.0
2013-01-17 10:40:00,34.11,34.12,34.06,34.08,195900.0,27.5259,27.5339,27.4855,27.5017,195900.0
2013-01-17 10:45:00,34.08,34.1,34.07,34.1,113500.0,27.5017,27.5178,27.4936,27.5178,113500.0
2013-01-17 10:50:00,34.09,34.2,34.09,34.2,162500.0,27.5097,27.5985,27.5097,27.5985,162500.0
2013-01-17 10:55:00,34.2,34.21,34.13,34.14,148000.0,27.5985,27.6066,27.542,27.5501,148000.0
2013-01-17 11:00:00,34.14,34.15,34.09,34.09,88400.0,27.5501,27.5581,27.5097,27.5097,88400.0
2013-01-17 11:05:00,34.1,34.12,34.08,34.11,127100.0,27.5178,27.5339,27.5017,27.5259,127100.0
2013-01-17 11:10:00,34.11,34.13,34.09,34.1,81000.0,27.5259,27.542,27.5097,27.5178,81000.0
2013-01-17 11:15:00,34.1,34.11,34.08,34.09,87800.0,27.5178,27.5259,27.5017,27.5097,87800.0
2013-01-17 11:20:00,34.09,34.12,34.08,34.08,106900.0,27.5097,27.5339,27.5017,27.5017,106900.0
2013-01-17 11:25:00,34.08,34.1,34.08,34.09,55900.0,27.5017,27.5178,27.5017,27.5097,55900.0
2013-01-17 11:30:00,34.1,34.21,34.09,34.2,164900.0,27.5178,27.6066,27.5097,27.5985,164900.0
2013-01-17 11:35:00,34.2,34.23,34.19,34.22,156500.0,27.5985,27.6227,27.5904,27.6146,156500.0
2013-01-17 11:40:00,34.21,34.23,34.17,34.19,68000.0,27.6066,27.6227,27.5743,27.5904,68000.0
2013-01-17 11:45:00,34.19,34.27,34.18,34.27,118200.0,27.5904,27.655,27.5824,27.655,118200.0
2013-01-17 11:50:00,34.26,34.28,34.24,34.25,206400.0,27.6469,27.6631,27.6308,27.6388,206400.0
2013-01-17 11:55:00,34.25,34.25,34.17,34.18,91400.0,27.6388,27.6388,27.5743,27.5824,91400.0
2013-01-17 12:00:00,34.18,34.18,34.16,34.16,102800.0,27.5824,27.5824,27.5662,27.5662,102800.0
2013-01-17 12:05:00,34.16,34.16,34.13,34.14,109400.0,27.5662,27.5662,27.542,27.5501,109400.0
2013-01-17 12:10:00,34.14,34.14,34.12,34.14,174100.0,27.5501,27.5501,27.5339,27.5501,174100.0
2013-01-17 12:15:00,34.14,34.14,34.13,34.14,68400.0,27.5501,27.5501,27.542,27.5501,68400.0
2013-01-17 12:20:00,34.13,34.14,34.12,34.13,128300.0,27.542,27.5501,27.5339,27.542,128300.0
2013-01-17 12:25:00,34.13,34.14,34.11,34.12,180700.0,27.542,27.5501,27.5259,27.5339,180700.0
2013-01-17 12:30:00,34.12,34.12,34.08,34.08,166000.0,27.5339,27.5339,27.5017,27.5017,166000.0
2013-01-17 12:35:00,34.08,34.09,34.06,34.07,231500.0,27.5017,27.5097,27.4855,27.4936,231500.0
2013-01-17 12:40:00,34.07,34.07,33.97,33.98,551300.0,27.4936,27.4936,27.4129,27.421,551300.0
2013-01-17 12:45:00,33.97,33.98,33.95,33.95,164700.0,27.4129,27.421,27.3968,27.3968,164700.0
2013-01-17 12:50:00,33.95,33.96,33.95,33.95,196200.0,27.3968,27.4048,27.3968,27.3968,196200.0
2013-01-17 12:55:00,33.95,33.98,33.92,33.98,347700.0,27.3968,27.421,27.3725,27.421,347700.0
2013-01-17 13:00:00,33.99,34.14,33.99,34.14,284300.0,27.429,27.5501,27.429,27.5501,284300.0
2013-01-17 13:05:00,34.13,34.14,34.09,34.1,100000.0,27.542,27.5501,27.5097,27.5178,100000.0
2013-01-17 13:10:00,34.09,34.18,34.09,34.17,98900.0,27.5097,27.5824,27.5097,27.5743,98900.0
2013-01-17 13:15:00,34.17,34.21,34.1,34.14,312500.0,27.5743,27.6066,27.5178,27.5501,312500.0
2013-01-17 13:20:00,34.14,34.16,34.12,34.12,59200.0,27.5501,27.5662,27.5339,27.5339,59200.0
2013-01-17 13:25:00,34.12,34.13,34.09,34.11,62500.0,27.5339,27.542,27.5097,27.5259,62500.0
2013-01-17 13:30:00,34.11,34.12,34.06,34.06,67100.0,27.5259,27.5339,27.4855,27.4855,67100.0
2013-01-17 13:35:00,34.06,34.07,34.03,34.05,120900.0,27.4855,27.4936,27.4613,27.4774,120900.0
2013-01-17 13:40:00,34.04,34.06,33.99,33.99,185400.0,27.4694,27.4855,27.429,27.429,185400.0
2013-01-17 13:45:00,34.0,34.05,33.99,34.04,116900.0,27.4371,27.4774,27.429,27.4694,116900.0
2013-01-17 13:50:00,34.04,34.05,34.02,34.04,106400.0,27.4694,27.4774,27.4532,27.4694,106400.0
2013-01-17 13:55:00,34.05,34.06,34.03,34.05,123800.0,27.4774,27.4855,27.4613,27.4774,123800.0
2013-01-17 14:00:00,34.05,34.1,34.03,34.1,139100.0,27.4774,27.5178,27.4613,27.5178,139100.0
2013-01-17 14:05:00,34.09,34.11,34.07,34.09,83600.0,27.5097,27.5259,27.4936,27.5097,83600.0
2013-01-17 14:10:00,34.09,34.14,34.06,34.06,212600.0,27.5097,27.5501,27.4855,27.4855,212600.0
2013-01-17 14:15:00,34.06,34.09,34.03,34.09,99900.0,27.4855,27.5097,27.4613,27.5097,99900.0
2013-01-17 14:20:00,34.09,34.14,34.08,34.13,150000.0,27.5097,27.5501,27.5017,27.542,150000.0
2013-01-17 14:25:00,34.12,34.17,34.11,34.17,149800.0,27.5339,27.5743,27.5259,27.5743,149800.0
2013-01-17 14:30:00,34.17,34.22,34.17,34.22,179300.0,27.5743,27.6146,27.5743,27.6146,179300.0
2013-01-17 14:35:00,34.22,34.26,34.22,34.23,177700.0,27.6146,27.6469,27.6146,27.6227,177700.0
2013-01-17 14:40:00,34.23,34.28,34.23,34.27,96000.0,27.6227,27.6631,27.6227,27.655,96000.0
2013-01-17 14:45:00,34.27,34.32,34.26,34.31,171600.0,27.655,27.6953,27.6469,27.6873,171600.0
2013-01-17 14:50:00,34.32,34.32,34.27,34.29,124300.0,27.6953,27.6953,27.655,27.6711,124300.0
2013-01-17 14:55:00,34.28,34.3,34.28,34.29,91100.0,27.6631,27.6792,27.6631,27.6711,91100.0
2013-01-17 15:00:00,34.29,34.3,34.2,34.21,155500.0,27.6711,27.6792,27.5985,27.6066,155500.0
2013-01-17 15:05:00,34.22,34.22,34.1,34.13,241300.0,27.6146,27.6146,27.5178,27.542,241300.0
2013-01-17 15:10:00,34.13,34.15,34.12,34.13,73600.0,27.542,27.5581,27.5339,27.542,73600.0
2013-01-17 15:15:00,34.12,34.18,34.12,34.15,154800.0,27.5339,27.5824,27.5339,27.5581,154800.0
2013-01-17 15:20:00,34.15,34.16,34.11,34.11,129100.0,27.5581,27.5662,27.5259,27.5259,129100.0
2013-01-17 15:25:00,34.12,34.12,34.08,34.12,107900.0,27.5339,27.5339,27.5017,27.5339,107900.0
2013-01-17 15:30:00,34.12,34.13,34.11,34.13,95100.0,27.5339,27.542,27.5259,27.542,95100.0
2013-01-17 15:35:00,34.13,34.13,34.11,34.13,146200.0,27.542,27.542,27.5259,27.542,146200.0
2013-01-17 15:40:00,34.12,34.19,34.12,34.19,274400.0,27.5339,27.5904,27.5339,27.5904,274400.0
2013-01-17 15:45:00,34.19,34.2,34.14,34.14,254500.0,27.5904,27.5985,27.5501,27.5501,254500.0
2013-01-17 15:50:00,34.15,34.15,34.06,34.09,295000.0,27.5581,27.5581,27.4855,27.5097,295000.0
2013-01-17 15:55:00,34.08,34.09,34.05,34.07,502600.0,27.5017,27.5097,27.4774,27.4936,502600.0
2013-01-18 09:30:00,34.38,34.43,34.28,34.36,1171200.0,27.7438,27.7841,27.6631,27.7276,1171200.0
2013-01-18 09:35:00,34.37,34.43,34.24,34.24,289100.0,27.7357,27.7841,27.6308,27.6308,289100.0
2013-01-18 09:40:00,34.25,34.39,34.2,34.35,234500.0,27.6388,27.7518,27.5985,27.7195,234500.0
2013-01-18 09:45:00,34.34,34.35,34.3,34.3,112600.0,27.7115,27.7195,27.6792,27.6792,112600.0
2013-01-18 09:50:00,34.31,34.31,34.22,34.22,118300.0,27.6873,27.6873,27.6146,27.6146,118300.0
2013-01-18 09:55:00,34.22,34.28,34.2,34.27,125000.0,27.6146,27.6631,27.5985,27.655,125000.0
2013-01-18 10:00:00,34.27,34.27,34.2,34.21,159100.0,27.655,27.655,27.5985,27.6066,159100.0
2013-01-18 10:05:00,34.21,34.24,34.2,34.23,78400.0,27.6066,27.6308,27.5985,27.6227,78400.0
2013-01-18 10:10:00,34.23,34.24,34.13,34.15,167200.0,27.6227,27.6308,27.542,27.5581,167200.0
2013-01-18 10:15:00,34.15,34.16,34.11,34.11,168100.0,27.5581,27.5662,27.5259,27.5259,168100.0
2013-01-18 10:20:00,34.12,34.14,34.1,34.11,139100.0,27.5339,27.5501,27.5178,27.5259,139100.0
2013-01-18 10:25:00,34.11,34.13,34.03,34.03,181900.0,27.5259,27.542,27.4613,27.4613,181900.0
2013-01-18 10:30:00,34.03,34.04,34.0,34.02,92300.0,27.4613,27.4694,27.4371,27.4532,92300.0
2013-01-18 10:35:00,34.01,34.03,33.98,34.02,176100.0,27.4452,27.4613,27.421,27.4532,176100.0
2013-01-18 10:40:00,34.02,34.03,33.92,33.92,202100.0,27.4532,27.4613,27.3725,27.3725,202100.0
2013-01-18 10:45:00,33.92,33.93,33.84,33.88,312100.0,27.3725,27.3806,27.308,27.3403,312100.0
2013-01-18 10:50:00,33.87,33.91,33.86,33.87,166700.0,27.3322,27.3645,27.3241,27.3322,166700.0
2013-01-18 10:55:00,33.87,33.91,33.85,33.9,214100.0,27.3322,27.3645,27.3161,27.3564,214100.0
2013-01-18 11:00:00,33.9,33.92,33.85,33.9,122300.0,27.3564,27.3725,27.3161,27.3564,122300.0
2013-01-18 11:05:00,33.89,33.9,33.85,33.85,81300.0,27.3483,27.3564,27.3161,27.3161,81300.0
2013-01-18 11:10:00,33.85,33.86,33.83,33.84,154700.0,27.3161,27.3241,27.2999,27.308,154700.0
2013-01-18 11:15:00,33.84,33.94,33.84,33.9,126500.0,27.308,27.3887,27.308,27.3564,126500.0
2013-01-18 11:20:00,33.9,33.96,33.9,33.93,213400.0,27.3564,27.4048,27.3564,27.3806,213400.0
2013-01-18 11:25:00,33.94,33.98,33.93,33.94,115000.0,27.3887,27.421,27.3806,27.3887,115000.0
2013-01-18 11:30:00,33.95,33.96,33.89,33.9,74300.0,27.3968,27.4048,27.3483,27.3564,74300.0
2013-01-18 11:35:00,33.9,33.91,33.87,33.89,102700.0,27.3564,27.3645,27.3322,27.3483,102700.0
2013-01-18 11:40:00,33.89,33.93,33.88,33.89,317300.0,27.3483,27.3806,27.3403,27.3483,317300.0
2013-01-18 11:45:00,33.9,33.91,33.87,33.87,117100.0,27.3564,27.3645,27.3322,27.3322,117100.0
2013-01-18 11:50:00,33.87,33.88,33.84,33.87,114600.0,27.3322,27.3403,27.308,27.3322,114600.0
2013-01-18 11:55:00,33.87,33.96,33.87,33.93,93500.0,27.3322,27.4048,27.3322,27.3806,93500.0
2013-01-18 12:00:00,33.93,33.94,33.86,33.87,178300.0,27.3806,27.3887,27.3241,27.3322,178300.0
2013-01-18 12:05:00,33.86,33.87,33.84,33.85,79400.0,27.3241,27.3322,27.308,27.3161,79400.0
2013-01-18 12:10:00,33.85,33.85,33.81,33.81,179300.0,27.3161,27.3161,27.2838,27.2838,179300.0
2013-01-18 12:15:00,33.81,33.81,33.67,33.69,532400.0,27.2838,27.2838,27.1708,27.1869,532400.0
2013-01-18 12:20:00,33.7,33.72,33.68,33.68,132300.0,27.195,27.2111,27.1789,27.1789,132300.0
2013-01-18 12:25:00,33.69,33.72,33.68,33.7,139200.0,27.1869,27.2111,27.1789,27.195,139200.0
2013-01-18 12:30:00,33.7,33.78,33.69,33.77,137000.0,27.195,27.2596,27.1869,27.2515,137000.0
2013-01-18 12:35:00,33.77,33.83,33.77,33.79,146400.0,27.2515,27.2999,27.2515,27.2676,146400.0
2013-01-18 12:40:00,33.79,33.8,33.76,33.8,126200.0,27.2676,27.2757,27.2434,27.2757,126200.0
2013-01-18 12:45:00,33.8,33.8,33.78,33.8,83400.0,27.2757,27.2757,27.2596,27.2757,83400.0
2013-01-18 12:50:00,33.8,33.84,33.79,33.83,164900.0,27.2757,27.308,27.2676,27.2999,164900.0
2013-01-18 12:55:00,33.82,33.92,33.82,33.89,185400.0,27.2918,27.3725,27.2918,27.3483,185400.0
2013-01-18 13:00:00,33.89,33.99,33.89,33.98,175000.0,27.3483,27.429,27.3483,27.421,175000.0
2013-01-18 13:05:00,33.98,34.01,33.95,33.98,273300.0,27.421,27.4452,27.3968,27.421,273300.0
2013-01-18 13:10:00,33.98,34.0,33.94,33.95,131300.0,27.421,27.4371,27.3887,27.3968,131300.0
2013-01-18 13:15:00,33.94,33.96,33.89,33.89,147700.0,27.3887,27.4048,27.3483,27.3483,147700.0
2013-01-18 13:20:00,33.89,33.91,33.89,33.89,69400.0,27.3483,27.3645,27.3483,27.3483,69400.0
2013-01-18 13:25:00,33.89,33.95,33.89,33.93,88400.0,27.3483,27.3968,27.3483,27.3806,88400.0
2013-01-18 13:30:00,33.93,33.93,33.9,33.91,48900.0,27.3806,27.3806,27.3564,27.3645,48900.0
2013-01-18 13:35:00,33.9,33.92,33.87,33.87,77100.0,27.3564,27.3725,27.3322,27.3322,77100.0
2013-01-18 13:40:00,33.88,33.96,33.88,33.95,151500.0,27.3403,27.4048,27.3403,27.3968,151500.0
2013-01-18 13:45:00,33.95,33.97,33.95,33.95,95600.0,27.3968,27.4129,27.3968,27.3968,95600.0
2013-01-18 13:50:00,33.95,33.95,33.87,33.88,96000.0,27.3968,27.3968,27.3322,27.3403,96000.0
2013-01-18 13:55:00,33.87,33.88,33.85,33.86,51900.0,27.3322,27.3403,27.3161,27.3241,51900.0
2013-01-18 14:00:00,33.85,33.86,33.8,33.8,107600.0,27.3161,27.3241,27.2757,27.2757,107600.0
2013-01-18 14:05:00,33.8,33.81,33.76,33.76,201600.0,27.2757,27.2838,27.2434,27.2434,201600.0
2013-01-18 14:10:00,33.76,33.78,33.69,33.69,272300.0,27.2434,27.2596,27.1869,27.1869,272300.0
2013-01-18 14:15:00,33.69,33.75,33.68,33.68,160400.0,27.1869,27.2354,27.1789,27.1789,160400.0
2013-01-18 14:20:00,33.69,33.69,33.63,33.66,167500.0,27.1869,27.1869,27.1385,27.1627,167500.0
2013-01-18 14:25:00,33.66,33.74,33.66,33.69,168600.0,27.1627,27.2273,27.1627,27.1869,168600.0
2013-01-18 14:30:00,33.69,33.73,33.69,33.72,84600.0,27.1869,27.2192,27.1869,27.2111,84600.0
2013-01-18 14:35:00,33.73,33.79,33.72,33.79,88100.0,27.2192,27.2676,27.2111,27.2676,88100.0
2013-01-18 14:40:00,33.79,33.81,33.78,33.78,76000.0,27.2676,27.2838,27.2596,27.2596,76000.0
2013-01-18 14:45:00,33.79,33.79,33.71,33.71,123400.0,27.2676,27.2676,27.2031,27.2031,123400.0
2013-01-18 14:50:00,33.71,33.72,33.68,33.69,84800.0,27.2031,27.2111,27.1789,27.1869,84800.0
2013-01-18 14:55:00,33.68,33.69,33.65,33.68,106900.0,27.1789,27.1869,27.1547,27.1789,106900.0
2013-01-18 15:00:00,33.68,33.68,33.65,33.65,101500.0,27.1789,27.1789,27.1547,27.1547,101500.0
2013-01-18 15:05:00,33.66,33.67,33.64,33.66,263700.0,27.1627,27.1708,27.1466,27.1627,263700.0
2013-01-18 15:10:00,33.66,33.66,33.62,33.63,123300.0,27.1627,27.1627,27.1305,27.1385,123300.0
2013-01-18 15:15:00,33.63,33.64,33.6,33.61,271200.0,27.1385,27.1466,27.1143,27.1224,271200.0
2013-01-18 15:20:00,33.61,33.62,33.57,33.62,197100.0,27.1224,27.1305,27.0901,27.1305,197100.0
2013-01-18 15:25:00,33.61,33.67,33.61,33.66,247300.0,27.1224,27.1708,27.1224,27.1627,247300.0
2013-01-18 15:30:00,33.67,33.76,33.66,33.74,292600.0,27.1708,27.2434,27.1627,27.2273,292600.0
2013-01-18 15:35:00,33.75,33.77,33.73,33.75,201900.0,27.2354,27.2515,27.2192,27.2354,201900.0
2013-01-18 15:40:00,33.74,33.76,33.69,33.75,478600.0,27.2273,27.2434,27.1869,27.2354,478600.0
2013-01-18 15:45:00,33.75,33.8,33.7,33.7,708300.0,27.2354,27.2757,27.195,27.195,708300.0
2013-01-18 15:50:00,33.7,33.73,33.69,33.69,505100.0,27.195,27.2192,27.1869,27.1869,505100.0
2013-01-18 15:55:00,33.69,33.7,33.61,33.63,1372400.0,27.1869,27.195,27.1224,27.1385,1372400.0
2013-01-22 09:30:00,34.03,34.25,34.0,34.25,803800.0,27.4613,27.6388,27.4371,27.6388,803800.0
2013-01-22 09:35:00,34.24,34.45,34.23,34.35,776700.0,27.6308,27.8002,27.6227,27.7195,776700.0
2013-01-22 09:40:00,34.35,34.5,34.25,34.34,512700.0,27.7195,27.8406,27.6388,27.7115,512700.0
2013-01-22 09:45:00,34.35,34.59,34.33,34.54,609900.0,27.7195,27.9132,27.7034,27.8729,609900.0
2013-01-22 09:50:00,34.54,34.64,34.5,34.62,669600.0,27.8729,27.9536,27.8406,27.9374,669600.0
2013-01-22 09:55:00,34.62,34.75,34.6,34.71,652100.0,27.9374,28.0423,27.9213,28.0101,652100.0
2013-01-22 10:00:00,34.7,34.96,34.7,34.95,1114100.0,28.002,28.2118,28.002,28.2037,1114100.0
2013-01-22 10:05:00,34.95,34.98,34.85,34.91,620300.0,28.2037,28.2279,28.123,28.1714,620300.0
2013-01-22 10:10:00,34.92,34.99,34.8,34.85,637600.0,28.1795,28.236,28.0827,28.123,637600.0
2013-01-22 10:15:00,34.85,34.91,34.8,34.85,291800.0,28.123,28.1714,28.0827,28.123,291800.0
2013-01-22 10:20:00,34.84,34.87,34.75,34.78,369900.0,28.115,28.1392,28.0423,28.0665,369900.0
2013-01-22 10:25:00,34.79,34.83,34.73,34.77,227900.0,28.0746,28.1069,28.0262,28.0585,227900.0
2013-01-22 10:30:00,34.78,34.86,34.68,34.68,234600.0,28.0665,28.1311,27.9858,27.9858,234600.0
2013-01-22 10:35:00,34.68,34.81,34.65,34.75,293700.0,27.9858,28.0907,27.9616,28.0423,293700.0
2013-01-22 10:40:00,34.75,34.9,34.75,34.84,278700.0,28.0423,28.1634,28.0423,28.115,278700.0
2013-01-22 10:45:00,34.84,34.92,34.83,34.88,221200.0,28.115,28.1795,28.1069,28.1472,221200.0
2013-01-22 10:50:00,34.89,34.93,34.87,34.89,237700.0,28.1553,28.1876,28.1392,28.1553,237700.0
2013-01-22 10:55:00,34.89,34.94,34.88,34.93,158100.0,28.1553,28.1957,28.1472,28.1876,158100.0
2013-01-22 11:00:00,34.93,34.99,34.9,34.93,406200.0,28.1876,28.236,28.1634,28.1876,406200.0
2013-01-22 11:05:00,34.93,34.98,34.89,34.97,388600.0,28.1876,28.2279,28.1553,28.2199,388600.0
2013-01-22 11:10:00,34.98,35.09,34.92,34.96,838500.0,28.2279,28.3167,28.1795,28.2118,838500.0
2013-01-22 11:15:00,34.96,35.2,34.96,35.2,605100.0,28.2118,28.4055,28.2118,28.4055,605100.0
2013-01-22 11:20:00,35.19,35.25,35.17,35.22,704400.0,28.3974,28.4458,28.3813,28.4216,704400.0
2013-01-22 11:25:00,35.22,35.25,35.14,35.25,522600.0,28.4216,28.4458,28.3571,28.4458,522600.0
2013-01-22 11:30:00,35.24,35.35,35.24,35.32,487900.0,28.4377,28.5265,28.4377,28.5023,487900.0
2013-01-22 11:35:00,35.32,35.34,35.23,35.31,442100.0,28.5023,28.5184,28.4297,28.4942,442100.0
2013-01-22 11:40:00,35.32,35.38,35.26,35.3,456700.0,28.5023,28.5507,28.4539,28.4862,456700.0
2013-01-22 11:45:00,35.3,35.31,35.18,35.23,293400.0,28.4862,28.4942,28.3893,28.4297,293400.0
2013-01-22 11:50:00,35.22,35.39,35.22,35.38,257900.0,28.4216,28.5588,28.4216,28.5507,257900.0
2013-01-22 11:55:00,35.38,35.39,35.31,35.36,243700.0,28.5507,28.5588,28.4942,28.5346,243700.0
2013-01-22 12:00:00,35.36,35.38,35.29,35.3,244700.0,28.5346,28.5507,28.4781,28.4862,244700.0
2013-01-22 12:05:00,35.29,35.31,35.24,35.24,194300.0,28.4781,28.4942,28.4377,28.4377,194300.0
2013-01-22 12:10:00,35.25,35.25,35.15,35.2,403700.0,28.4458,28.4458,28.3651,28.4055,403700.0
2013-01-22 12:15:00,35.2,35.35,35.19,35.33,248800.0,28.4055,28.5265,28.3974,28.5104,248800.0
2013-01-22 12:20:00,35.34,35.39,35.33,35.38,234800.0,28.5184,28.5588,28.5104,28.5507,234800.0
2013-01-22 12:25:00,35.37,35.38,35.3,35.3,124300.0,28.5427,28.5507,28.4862,28.4862,124300.0
2013-01-22 12:30:00,35.3,35.39,35.27,35.39,243600.0,28.4862,28.5588,28.462,28.5588,243600.0
2013-01-22 12:35:00,35.39,35.44,35.31,35.32,368400.0,28.5588,28.5991,28.4942,28.5023,368400.0
2013-01-22 12:40:00,35.31,35.42,35.28,35.39,225000.0,28.4942,28.583,28.47,28.5588,225000.0
2013-01-22 12:45:00,35.4,35.4,35.33,35.39,246700.0,28.5669,28.5669,28.5104,28.5588,246700.0
2013-01-22 12:50:00,35.4,35.4,35.28,35.36,346200.0,28.5669,28.5669,28.47,28.5346,346200.0
2013-01-22 12:55:00,35.37,35.39,35.35,35.38,178100.0,28.5427,28.5588,28.5265,28.5507,178100.0
2013-01-22 13:00:00,35.38,35.4,35.35,35.38,142200.0,28.5507,28.5669,28.5265,28.5507,142200.0
2013-01-22 13:05:00,35.38,35.38,35.37,35.37,109500.0,28.5507,28.5507,28.5427,28.5427,109500.0
2013-01-22 13:10:00,35.37,35.44,35.37,35.42,235700.0,28.5427,28.5991,28.5427,28.583,235700.0
2013-01-22 13:15:00,35.43,35.45,35.41,35.43,215600.0,28.5911,28.6072,28.5749,28.5911,215600.0
2013-01-22 13:20:00,35.44,35.45,35.35,35.37,241100.0,28.5991,28.6072,28.5265,28.5427,241100.0
2013-01-22 13:25:00,35.37,35.43,35.37,35.42,129100.0,28.5427,28.5911,28.5427,28.583,129100.0
2013-01-22 13:30:00,35.42,35.44,35.34,35.34,139600.0,28.583,28.5991,28.5184,28.5184,139600.0
2013-01-22 13:35:00,35.35,35.48,35.34,35.44,222300.0,28.5265,28.6314,28.5184,28.5991,222300.0
2013-01-22 13:40:00,35.44,35.45,35.39,35.45,124200.0,28.5991,28.6072,28.5588,28.6072,124200.0
2013-01-22 13:45:00,35.45,35.45,35.35,35.38,141300.0,28.6072,28.6072,28.5265,28.5507,141300.0
2013-01-22 13:50:00,35.38,35.38,35.34,35.37,222900.0,28.5507,28.5507,28.5184,28.5427,222900.0
2013-01-22 13:55:00,35.37,35.38,35.28,35.28,215700.0,28.5427,28.5507,28.47,28.47,215700.0
2013-01-22 14:00:00,35.29,35.31,35.24,35.27,299700.0,28.4781,28.4942,28.4377,28.462,299700.0
2013-01-22 14:05:00,35.27,35.38,35.23,35.37,256100.0,28.462,28.5507,28.4297,28.5427,256100.0
2013-01-22 14:10:00,35.36,35.37,35.3,35.36,168700.0,28.5346,28.5427,28.4862,28.5346,168700.0
2013-01-22 14:15:00,35.36,35.4,35.35,35.38,164800.0,28.5346,28.5669,28.5265,28.5507,164800.0
2013-01-22 14:20:00,35.38,35.45,35.37,35.42,230800.0,28.5507,28.6072,28.5427,28.583,230800.0
2013-01-22 14:25:00,35.42,35.43,35.31,35.33,188100.0,28.583,28.5911,28.4942,28.5104,188100.0
2013-01-22 14:30:00,35.33,35.4,35.32,35.39,147900.0,28.5104,28.5669,28.5023,28.5588,147900.0
2013-01-22 14:35:00,35.39,35.43,35.32,35.32,175400.0,28.5588,28.5911,28.5023,28.5023,175400.0
2013-01-22 14:40:00,35.32,35.4,35.29,35.37,207200.0,28.5023,28.5669,28.4781,28.5427,207200.0
2013-01-22 14:45:00,35.38,35.41,35.35,35.39,125100.0,28.5507,28.5749,28.5265,28.5588,125100.0
2013-01-22 14:50:00,35.39,35.45,35.38,35.43,180100.0,28.5588,28.6072,28.5507,28.5911,180100.0
2013-01-22 14:55:00,35.43,35.47,35.41,35.45,150400.0,28.5911,28.6234,28.5749,28.6072,150400.0
2013-01-22 15:00:00,35.44,35.46,35.4,35.41,210000.0,28.5991,28.6153,28.5669,28.5749,210000.0
2013-01-22 15:05:00,35.42,35.5,35.41,35.5,349800.0,28.583,28.6476,28.5749,28.6476,349800.0
2013-01-22 15:10:00,35.5,35.5,35.39,35.45,288500.0,28.6476,28.6476,28.5588,28.6072,288500.0
2013-01-22 15:15:00,35.45,35.45,35.34,35.4,194600.0,28.6072,28.6072,28.5184,28.5669,194600.0
2013-01-22 15:20:00,35.4,35.43,35.38,35.42,183900.0,28.5669,28.5911,28.5507,28.583,183900.0
2013-01-22 15:25:00,35.42,35.42,35.35,35.35,172100.0,28.583,28.583,28.5265,28.5265,172100.0
2013-01-22 15:30:00,35.36,35.42,35.34,35.39,346300.0,28.5346,28.583,28.5184,28.5588,346300.0
2013-01-22 15:35:00,35.39,35.41,35.34,35.37,434800.0,28.5588,28.5749,28.5184,28.5427,434800.0
2013-01-22 15:40:00,35.38,35.38,35.3,35.31,445800.0,28.5507,28.5507,28.4862,28.4942,445800.0
2013-01-22 15:45:00,35.32,35.32,35.2,35.25,641800.0,28.5023,28.5023,28.4055,28.4458,641800.0
2013-01-22 15:50:00,35.25,35.27,35.13,35.19,874500.0,28.4458,28.462,28.349,28.3974,874500.0
2013-01-22 15:55:00,35.2,35.25,35.15,35.17,1185900.0,28.4055,28.4458,28.3651,28.3813,1185900.0
2013-01-23 09:30:00,35.16,35.18,35.0,35.03,592600.0,28.3732,28.3893,28.2441,28.2683,592600.0
2013-01-23 09:35:00,35.03,35.04,34.8,35.04,561900.0,28.2683,28.2764,28.0827,28.2764,561900.0
2013-01-23 09:40:00,35.03,35.15,34.94,35.09,382700.0,28.2683,28.3651,28.1957,28.3167,382700.0
2013-01-23 09:45:00,35.09,35.12,34.93,34.97,315600.0,28.3167,28.3409,28.1876,28.2199,315600.0
2013-01-23 09:50:00,34.98,35.03,34.93,35.0,177500.0,28.2279,28.2683,28.1876,28.2441,177500.0
2013-01-23 09:55:00,35.0,35.11,34.97,35.1,261400.0,28.2441,28.3328,28.2199,28.3248,261400.0
2013-01-23 10:00:00,35.1,35.14,35.02,35.05,264800.0,28.3248,28.3571,28.2602,28.2844,264800.0
2013-01-23 10:05:00,35.06,35.22,35.06,35.18,326200.0,28.2925,28.4216,28.2925,28.3893,326200.0
2013-01-23 10:10:00,35.19,35.23,35.03,35.03,230900.0,28.3974,28.4297,28.2683,28.2683,230900.0
2013-01-23 10:15:00,35.03,35.11,35.01,35.1,245900.0,28.2683,28.3328,28.2521,28.3248,245900.0
2013-01-23 10:20:00,35.1,35.15,35.1,35.13,183500.0,28.3248,28.3651,28.3248,28.349,183500.0
2013-01-23 10:25:00,35.13,35.14,35.04,35.07,184500.0,28.349,28.3571,28.2764,28.3006,184500.0
2013-01-23 10:30:00,35.07,35.07,35.02,35.05,186100.0,28.3006,28.3006,28.2602,28.2844,186100.0
2013-01-23 10:35:00,35.05,35.08,34.96,35.02,279200.0,28.2844,28.3086,28.2118,28.2602,279200.0
2013-01-23 10:40:00,35.02,35.05,34.98,35.0,365500.0,28.2602,28.2844,28.2279,28.2441,365500.0
2013-01-23 10:45:00,35.01,35.01,34.98,35.0,103100.0,28.2521,28.2521,28.2279,28.2441,103100.0
2013-01-23 10:50:00,35.0,35.03,34.98,35.03,88900.0,28.2441,28.2683,28.2279,28.2683,88900.0
2013-01-23 10:55:00,35.03,35.08,35.0,35.07,131100.0,28.2683,28.3086,28.2441,28.3006,131100.0
2013-01-23 11:00:00,35.07,35.08,35.02,35.04,116000.0,28.3006,28.3086,28.2602,28.2764,116000.0
2013-01-23 11:05:00,35.04,35.12,35.03,35.12,117100.0,28.2764,28.3409,28.2683,28.3409,117100.0
2013-01-23 11:10:00,35.12,35.16,35.11,35.14,117700.0,28.3409,28.3732,28.3328,28.3571,117700.0
2013-01-23 11:15:00,35.14,35.15,35.12,35.12,100300.0,28.3571,28.3651,28.3409,28.3409,100300.0
2013-01-23 11:20:00,35.11,35.13,35.06,35.07,182800.0,28.3328,28.349,28.2925,28.3006,182800.0
2013-01-23 11:25:00,35.07,35.08,35.0,35.0,134300.0,28.3006,28.3086,28.2441,28.2441,134300.0
2013-01-23 11:30:00,35.0,35.01,34.96,34.98,91200.0,28.2441,28.2521,28.2118,28.2279,91200.0
2013-01-23 11:35:00,34.98,35.05,34.98,35.05,79200.0,28.2279,28.2844,28.2279,28.2844,79200.0
2013-01-23 11:40:00,35.05,35.06,35.02,35.05,102800.0,28.2844,28.2925,28.2602,28.2844,102800.0
2013-01-23 11:45:00,35.05,35.12,35.04,35.1,90400.0,28.2844,28.3409,28.2764,28.3248,90400.0
2013-01-23 11:50:00,35.09,35.15,35.09,35.13,147600.0,28.3167,28.3651,28.3167,28.349,147600.0
2013-01-23 11:55:00,35.12,35.19,35.12,35.13,78900.0,28.3409,28.3974,28.3409,28.349,78900.0
2013-01-23 12:00:00,35.13,35.14,35.08,35.12,96700.0,28.349,28.3571,28.3086,28.3409,96700.0
2013-01-23 12:05:00,35.12,35.19,35.12,35.13,136800.0,28.3409,28.3974,28.3409,28.349,136800.0
2013-01-23 12:10:00,35.12,35.13,35.06,35.07,71600.0,28.3409,28.349,28.2925,28.3006,71600.0
2013-01-23 12:15:00,35.07,35.09,35.06,35.06,124500.0,28.3006,28.3167,28.2925,28.2925,124500.0
2013-01-23 12:20:00,35.06,35.06,35.02,35.02,57600.0,28.2925,28.2925,28.2602,28.2602,57600.0
2013-01-23 12:25:00,35.02,35.07,35.02,35.07,57300.0,28.2602,28.3006,28.2602,28.3006,57300.0
2013-01-23 12:30:00,35.07,35.09,35.06,35.07,55900.0,28.3006,28.3167,28.2925,28.3006,55900.0
2013-01-23 12:35:00,35.07,35.08,35.06,35.07,54800.0,28.3006,28.3086,28.2925,28.3006,54800.0
2013-01-23 12:40:00,35.06,35.08,35.05,35.08,47300.0,28.2925,28.3086,28.2844,28.3086,47300.0
2013-01-23 12:45:00,35.08,35.08,35.07,35.07,15200.0,28.3086,28.3086,28.3006,28.3006,15200.0
2013-01-23 12:50:00,35.08,35.11,35.06,35.1,243000.0,28.3086,28.3328,28.2925,28.3248,243000.0
2013-01-23 12:55:00,35.11,35.16,35.1,35.16,66500.0,28.3328,28.3732,28.3248,28.3732,66500.0
2013-01-23 13:00:00,35.16,35.16,35.12,35.13,74600.0,28.3732,28.3732,28.3409,28.349,74600.0
2013-01-23 13:05:00,35.13,35.13,35.12,35.13,35600.0,28.349,28.349,28.3409,28.349,35600.0
2013-01-23 13:10:00,35.13,35.15,35.12,35.13,122500.0,28.349,28.3651,28.3409,28.349,122500.0
2013-01-23 13:15:00,35.13,35.17,35.12,35.15,73800.0,28.349,28.3813,28.3409,28.3651,73800.0
2013-01-23 13:20:00,35.15,35.16,35.14,35.15,83900.0,28.3651,28.3732,28.3571,28.3651,83900.0
2013-01-23 13:25:00,35.15,35.16,35.11,35.12,76400.0,28.3651,28.3732,28.3328,28.3409,76400.0
2013-01-23 13:30:00,35.12,35.12,35.09,35.12,88500.0,28.3409,28.3409,28.3167,28.3409,88500.0
2013-01-23 13:35:00,35.11,35.13,35.1,35.13,39800.0,28.3328,28.349,28.3248,28.349,39800.0
2013-01-23 13:40:00,35.12,35.13,35.11,35.12,61000.0,28.3409,28.349,28.3328,28.3409,61000.0
2013-01-23 13:45:00,35.12,35.13,35.1,35.11,44400.0,28.3409,28.349,28.3248,28.3328,44400.0
2013-01-23 13:50:00,35.11,35.11,35.07,35.1,83800.0,28.3328,28.3328,28.3006,28.3248,83800.0
2013-01-23 13:55:00,35.11,35.11,35.08,35.1,83800.0,28.3328,28.3328,28.3086,28.3248,83800.0
2013-01-23 14:00:00,35.09,35.11,35.09,35.09,59600.0,28.3167,28.3328,28.3167,28.3167,59600.0
2013-01-23 14:05:00,35.1,35.1,35.08,35.09,129100.0,28.3248,28.3248,28.3086,28.3167,129100.0
2013-01-23 14:10:00,35.08,35.09,35.06,35.06,158700.0,28.3086,28.3167,28.2925,28.2925,158700.0
2013-01-23 14:15:00,35.07,35.12,35.06,35.12,75700.0,28.3006,28.3409,28.2925,28.3409,75700.0
2013-01-23 14:20:00,35.12,35.12,35.09,35.11,129800.0,28.3409,28.3409,28.3167,28.3328,129800.0
2013-01-23 14:25:00,35.11,35.11,35.08,35.1,54800.0,28.3328,28.3328,28.3086,28.3248,54800.0
2013-01-23 14:30:00,35.09,35.1,35.08,35.09,49500.0,28.3167,28.3248,28.3086,28.3167,49500.0
2013-01-23 14:35:00,35.09,35.1,35.08,35.1,70200.0,28.3167,28.3248,28.3086,28.3248,70200.0
2013-01-23 14:40:00,35.1,35.12,35.1,35.12,51800.0,28.3248,28.3409,28.3248,28.3409,51800.0
2013-01-23 14:45:00,35.12,35.13,35.09,35.09,82000.0,28.3409,28.349,28.3167,28.3167,82000.0
2013-01-23 14:50:00,35.1,35.12,35.09,35.1,87100.0,28.3248,28.3409,28.3167,28.3248,87100.0
2013-01-23 14:55:00,35.1,35.12,35.09,35.09,65900.0,28.3248,28.3409,28.3167,28.3167,65900.0
2013-01-23 15:00:00,35.09,35.1,35.09,35.09,56700.0,28.3167,28.3248,28.3167,28.3167,56700.0
2013-01-23 15:05:00,35.09,35.12,35.09,35.11,131300.0,28.3167,28.3409,28.3167,28.3328,131300.0
2013-01-23 15:10:00,35.11,35.11,35.06,35.06,81400.0,28.3328,28.3328,28.2925,28.2925,81400.0
2013-01-23 15:15:00,35.07,35.08,35.04,35.04,98900.0,28.3006,28.3086,28.2764,28.2764,98900.0
2013-01-23 15:20:00,35.04,35.06,35.02,35.02,130500.0,28.2764,28.2925,28.2602,28.2602,130500.0
2013-01-23 15:25:00,35.02,35.03,34.98,34.98,153600.0,28.2602,28.2683,28.2279,28.2279,153600.0
2013-01-23 15:30:00,34.98,35.02,34.96,35.0,227800.0,28.2279,28.2602,28.2118,28.2441,227800.0
2013-01-23 15:35:00,35.0,35.01,35.0,35.01,106700.0,28.2441,28.2521,28.2441,28.2521,106700.0
2013-01-23 15:40:00,35.01,35.01,34.95,34.99,292400.0,28.2521,28.2521,28.2037,28.236,292400.0
2013-01-23 15:45:00,34.99,35.0,34.97,34.98,196700.0,28.236,28.2441,28.2199,28.2279,196700.0
2013-01-23 15:50:00,34.99,34.99,34.94,34.97,308800.0,28.236,28.236,28.1957,28.2199,308800.0
2013-01-23 15:55:00,34.96,35.02,34.95,35.02,485100.0,28.2118,28.2602,28.2037,28.2602,485100.0
2013-01-24 09:30:00,34.87,35.04,34.81,35.02,311700.0,28.1392,28.2764,28.0907,28.2602,311700.0
2013-01-24 09:35:00,35.04,35.08,34.93,35.05,248700.0,28.2764,28.3086,28.1876,28.2844,248700.0
2013-01-24 09:40:00,35.05,35.08,34.89,35.06,293500.0,28.2844,28.3086,28.1553,28.2925,293500.0
2013-01-24 09:45:00,35.03,35.04,34.88,34.88,206700.0,28.2683,28.2764,28.1472,28.1472,206700.0
2013-01-24 09:50:00,34.88,34.94,34.83,34.83,247000.0,28.1472,28.1957,28.1069,28.1069,247000.0
2013-01-24 09:55:00,34.84,34.85,34.76,34.82,213700.0,28.115,28.123,28.0504,28.0988,213700.0
2013-01-24 10:00:00,34.82,34.98,34.8,34.98,331800.0,28.0988,28.2279,28.0827,28.2279,331800.0
2013-01-24 10:05:00,34.97,34.98,34.88,34.94,325200.0,28.2199,28.2279,28.1472,28.1957,325200.0
2013-01-24 10:10:00,34.94,34.94,34.84,34.94,291900.0,28.1957,28.1957,28.115,28.1957,291900.0
2013-01-24 10:15:00,34.94,34.95,34.88,34.92,118100.0,28.1957,28.2037,28.1472,28.1795,118100.0
2013-01-24 10:20:00,34.93,34.96,34.91,34.95,154100.0,28.1876,28.2118,28.1714,28.2037,154100.0
2013-01-24 10:25:00,34.95,35.0,34.93,35.0,137200.0,28.2037,28.2441,28.1876,28.2441,137200.0
2013-01-24 10:30:00,34.99,35.08,34.97,35.02,245100.0,28.236,28.3086,28.2199,28.2602,245100.0
2013-01-24 10:35:00,35.02,35.11,35.02,35.09,184700.0,28.2602,28.3328,28.2602,28.3167,184700.0
2013-01-24 10:40:00,35.09,35.15,35.07,35.13,238700.0,28.3167,28.3651,28.3006,28.349,238700.0
2013-01-24 10:45:00,35.12,35.19,35.07,35.17,219800.0,28.3409,28.3974,28.3006,28.3813,219800.0
2013-01-24 10:50:00,35.18,35.2,35.1,35.13,117200.0,28.3893,28.4055,28.3248,28.349,117200.0
2013-01-24 10:55:00,35.14,35.16,35.07,35.07,121600.0,28.3571,28.3732,28.3006,28.3006,121600.0
2013-01-24 11:00:00,35.07,35.14,35.05,35.14,230400.0,28.3006,28.3571,28.2844,28.3571,230400.0
2013-01-24 11:05:00,35.13,35.22,35.13,35.16,368300.0,28.349,28.4216,28.349,28.3732,368300.0
2013-01-24 11:10:00,35.16,35.19,35.08,35.11,247400.0,28.3732,28.3974,28.3086,28.3328,247400.0
2013-01-24 11:15:00,35.11,35.12,35.02,35.02,220300.0,28.3328,28.3409,28.2602,28.2602,220300.0
2013-01-24 11:20:00,35.02,35.11,35.02,35.09,131200.0,28.2602,28.3328,28.2602,28.3167,131200.0
2013-01-24 11:25:00,35.09,35.12,35.06,35.06,108800.0,28.3167,28.3409,28.2925,28.2925,108800.0
2013-01-24 11:30:00,35.07,35.1,35.05,35.08,118400.0,28.3006,28.3248,28.2844,28.3086,118400.0
2013-01-24 11:35:00,35.08,35.1,35.05,35.1,79300.0,28.3086,28.3248,28.2844,28.3248,79300.0
2013-01-24 11:40:00,35.09,35.1,35.05,35.05,61900.0,28.3167,28.3248,28.2844,28.2844,61900.0
2013-01-24 11:45:00,35.05,35.05,34.97,35.0,109000.0,28.2844,28.2844,28.2199,28.2441,109000.0
2013-01-24 11:50:00,34.99,35.05,34.99,35.0,64900.0,28.236,28.2844,28.236,28.2441,64900.0
2013-01-24 11:55:00,35.0,35.04,34.98,35.03,92300.0,28.2441,28.2764,28.2279,28.2683,92300.0
2013-01-24 12:00:00,35.04,35.04,34.93,34.94,120100.0,28.2764,28.2764,28.1876,28.1957,120100.0
2013-01-24 12:05:00,34.95,34.95,34.91,34.93,110500.0,28.2037,28.2037,28.1714,28.1876,110500.0
2013-01-24 12:10:00,34.93,34.96,34.92,34.93,123000.0,28.1876,28.2118,28.1795,28.1876,123000.0
2013-01-24 12:15:00,34.93,34.95,34.9,34.9,76000.0,28.1876,28.2037,28.1634,28.1634,76000.0
2013-01-24 12:20:00,34.9,34.91,34.88,34.9,114600.0,28.1634,28.1714,28.1472,28.1634,114600.0
2013-01-24 12:25:00,34.9,34.91,34.88,34.9,53600.0,28.1634,28.1714,28.1472,28.1634,53600.0
2013-01-24 12:30:00,34.9,34.91,34.82,34.86,276100.0,28.1634,28.1714,28.0988,28.1311,276100.0
2013-01-24 12:35:00,34.86,34.87,34.79,34.8,80600.0,28.1311,28.1392,28.0746,28.0827,80600.0
2013-01-24 12:40:00,34.81,34.82,34.76,34.76,115800.0,28.0907,28.0988,28.0504,28.0504,115800.0
2013-01-24 12:45:00,34.76,34.79,34.75,34.77,164700.0,28.0504,28.0746,28.0423,28.0585,164700.0
2013-01-24 12:50:00,34.77,34.78,34.76,34.77,68200.0,28.0585,28.0665,28.0504,28.0585,68200.0
2013-01-24 12:55:00,34.77,34.78,34.66,34.67,186100.0,28.0585,28.0665,27.9697,27.9778,186100.0
2013-01-24 13:00:00,34.68,34.72,34.68,34.69,81600.0,27.9858,28.0181,27.9858,27.9939,81600.0
2013-01-24 13:05:00,34.7,34.71,34.67,34.68,64400.0,28.002,28.0101,27.9778,27.9858,64400.0
2013-01-24 13:10:00,34.68,34.69,34.63,34.64,104600.0,27.9858,27.9939,27.9455,27.9536,104600.0
2013-01-24 13:15:00,34.63,34.65,34.61,34.63,115800.0,27.9455,27.9616,27.9294,27.9455,115800.0
2013-01-24 13:20:00,34.63,34.69,34.63,34.69,105100.0,27.9455,27.9939,27.9455,27.9939,105100.0
2013-01-24 13:25:00,34.69,34.76,34.68,34.75,94100.0,27.9939,28.0504,27.9858,28.0423,94100.0
2013-01-24 13:30:00,34.76,34.76,34.66,34.66,150700.0,28.0504,28.0504,27.9697,27.9697,150700.0
2013-01-24 13:35:00,34.66,34.69,34.64,34.65,182300.0,27.9697,27.9939,27.9536,27.9616,182300.0
2013-01-24 13:40:00,34.64,34.64,34.6,34.62,238900.0,27.9536,27.9536,27.9213,27.9374,238900.0
2013-01-24 13:45:00,34.62,34.62,34.56,34.58,183900.0,27.9374,27.9374,27.889,27.9051,183900.0
2013-01-24 13:50:00,34.58,34.63,34.56,34.62,146700.0,27.9051,27.9455,27.889,27.9374,146700.0
2013-01-24 13:55:00,34.62,34.63,34.58,34.58,68600.0,27.9374,27.9455,27.9051,27.9051,68600.0
2013-01-24 14:00:00,34.58,34.59,34.54,34.54,134000.0,27.9051,27.9132,27.8729,27.8729,134000.0
2013-01-24 14:05:00,34.54,34.58,34.52,34.58,121800.0,27.8729,27.9051,27.8567,27.9051,121800.0
2013-01-24 14:10:00,34.58,34.61,34.57,34.6,74600.0,27.9051,27.9294,27.8971,27.9213,74600.0
2013-01-24 14:15:00,34.59,34.65,34.59,34.63,149500.0,27.9132,27.9616,27.9132,27.9455,149500.0
2013-01-24 14:20:00,34.62,34.64,34.61,34.64,69200.0,27.9374,27.9536,27.9294,27.9536,69200.0
2013-01-24 14:25:00,34.65,34.65,34.61,34.62,72400.0,27.9616,27.9616,27.9294,27.9374,72400.0
2013-01-24 14:30:00,34.62,34.69,34.61,34.65,110600.0,27.9374,27.9939,27.9294,27.9616,110600.0
2013-01-24 14:35:00,34.66,34.7,34.65,34.69,117500.0,27.9697,28.002,27.9616,27.9939,117500.0
2013-01-24 14:40:00,34.7,34.75,34.68,34.74,139500.0,28.002,28.0423,27.9858,28.0343,139500.0
2013-01-24 14:45:00,34.75,34.8,34.73,34.79,194100.0,28.0423,28.0827,28.0262,28.0746,194100.0
2013-01-24 14:50:00,34.78,34.8,34.77,34.78,78600.0,28.0665,28.0827,28.0585,28.0665,78600.0
2013-01-24 14:55:00,34.77,34.78,34.72,34.74,119800.0,28.0585,28.0665,28.0181,28.0343,119800.0
2013-01-24 15:00:00,34.74,34.75,34.69,34.69,111800.0,28.0343,28.0423,27.9939,27.9939,111800.0
2013-01-24 15:05:00,34.7,34.74,34.69,34.72,106300.0,28.002,28.0343,27.9939,28.0181,106300.0
2013-01-24 15:10:00,34.72,34.76,34.71,34.72,63100.0,28.0181,28.0504,28.0101,28.0181,63100.0
2013-01-24 15:15:00,34.72,34.73,34.69,34.7,128400.0,28.0181,28.0262,27.9939,28.002,128400.0
2013-01-24 15:20:00,34.7,34.71,34.67,34.69,93000.0,28.002,28.0101,27.9778,27.9939,93000.0
2013-01-24 15:25:00,34.68,34.75,34.67,34.73,133600.0,27.9858,28.0423,27.9778,28.0262,133600.0
2013-01-24 15:30:00,34.73,34.8,34.73,34.74,212500.0,28.0262,28.0827,28.0262,28.0343,212500.0
2013-01-24 15:35:00,34.74,34.76,34.7,34.74,296500.0,28.0343,28.0504,28.002,28.0343,296500.0
2013-01-24 15:40:00,34.73,34.74,34.7,34.73,123800.0,28.0262,28.0343,28.002,28.0262,123800.0
2013-01-24 15:45:00,34.73,34.74,34.63,34.69,270500.0,28.0262,28.0343,27.9455,27.9939,270500.0
2013-01-24 15:50:00,34.69,34.69,34.63,34.64,302600.0,27.9939,27.9939,27.9455,27.9536,302600.0
2013-01-24 15:55:00,34.64,34.67,34.61,34.64,577300.0,27.9536,27.9778,27.9294,27.9536,577300.0
2013-01-25 09:30:00,34.94,35.09,34.68,34.69,611800.0,28.1957,28.3167,27.9858,27.9939,611800.0
2013-01-25 09:35:00,34.69,34.77,34.65,34.66,209200.0,27.9939,28.0585,27.9616,27.9697,209200.0
2013-01-25 09:40:00,34.67,34.7,34.62,34.68,197100.0,27.9778,28.002,27.9374,27.9858,197100.0
2013-01-25 09:45:00,34.69,34.72,34.43,34.45,376200.0,27.9939,28.0181,27.7841,27.8002,376200.0
2013-01-25 09:50:00,34.45,34.58,34.42,34.57,229400.0,27.8002,27.9051,27.776,27.8971,229400.0
2013-01-25 09:55:00,34.57,34.58,34.49,34.52,134200.0,27.8971,27.9051,27.8325,27.8567,134200.0
2013-01-25 10:00:00,34.51,34.53,34.42,34.5,150700.0,27.8487,27.8648,27.776,27.8406,150700.0
2013-01-25 10:05:00,34.5,34.54,34.44,34.45,146600.0,27.8406,27.8729,27.7922,27.8002,146600.0
2013-01-25 10:10:00,34.45,34.52,34.41,34.45,209500.0,27.8002,27.8567,27.768,27.8002,209500.0
2013-01-25 10:15:00,34.44,34.57,34.42,34.53,230400.0,27.7922,27.8971,27.776,27.8648,230400.0
2013-01-25 10:20:00,34.53,34.57,34.51,34.51,121800.0,27.8648,27.8971,27.8487,27.8487,121800.0
2013-01-25 10:25:00,34.52,34.53,34.4,34.42,175600.0,27.8567,27.8648,27.7599,27.776,175600.0
2013-01-25 10:30:00,34.42,34.48,34.39,34.4,166000.0,27.776,27.8244,27.7518,27.7599,166000.0
2013-01-25 10:35:00,34.4,34.5,34.38,34.48,261200.0,27.7599,27.8406,27.7438,27.8244,261200.0
2013-01-25 10:40:00,34.48,34.54,34.4,34.4,155600.0,27.8244,27.8729,27.7599,27.7599,155600.0
2013-01-25 10:45:00,34.41,34.44,34.37,34.39,231000.0,27.768,27.7922,27.7357,27.7518,231000.0
2013-01-25 10:50:00,34.39,34.39,34.35,34.36,176000.0,27.7518,27.7518,27.7195,27.7276,176000.0
2013-01-25 10:55:00,34.37,34.41,34.34,34.41,102500.0,27.7357,27.768,27.7115,27.768,102500.0
2013-01-25 11:00:00,34.41,34.49,34.35,34.47,230700.0,27.768,27.8325,27.7195,27.8164,230700.0
2013-01-25 11:05:00,34.48,34.48,34.43,34.45,184100.0,27.8244,27.8244,27.7841,27.8002,184100.0
2013-01-25 11:10:00,34.45,34.49,34.42,34.48,141300.0,27.8002,27.8325,27.776,27.8244,141300.0
2013-01-25 11:15:00,34.48,34.5,34.43,34.47,122400.0,27.8244,27.8406,27.7841,27.8164,122400.0
2013-01-25 11:20:00,34.47,34.5,34.44,34.47,98900.0,27.8164,27.8406,27.7922,27.8164,98900.0
2013-01-25 11:25:00,34.47,34.51,34.46,34.46,79900.0,27.8164,27.8487,27.8083,27.8083,79900.0
2013-01-25 11:30:00,34.46,34.5,34.44,34.48,82900.0,27.8083,27.8406,27.7922,27.8244,82900.0
2013-01-25 11:35:00,34.48,34.52,34.48,34.49,86800.0,27.8244,27.8567,27.8244,27.8325,86800.0
2013-01-25 11:40:00,34.49,34.52,34.46,34.51,96000.0,27.8325,27.8567,27.8083,27.8487,96000.0
2013-01-25 11:45:00,34.51,34.55,34.49,34.54,69900.0,27.8487,27.8809,27.8325,27.8729,69900.0
2013-01-25 11:50:00,34.54,34.56,34.52,34.53,85300.0,27.8729,27.889,27.8567,27.8648,85300.0
2013-01-25 11:55:00,34.54,34.55,34.51,34.52,116800.0,27.8729,27.8809,27.8487,27.8567,116800.0
2013-01-25 12:00:00,34.52,34.62,34.52,34.6,132400.0,27.8567,27.9374,27.8567,27.9213,132400.0
2013-01-25 12:05:00,34.6,34.69,34.6,34.69,129100.0,27.9213,27.9939,27.9213,27.9939,129100.0
2013-01-25 12:10:00,34.67,34.68,34.61,34.63,107600.0,27.9778,27.9858,27.9294,27.9455,107600.0
2013-01-25 12:15:00,34.63,34.69,34.63,34.68,164200.0,27.9455,27.9939,27.9455,27.9858,164200.0
2013-01-25 12:20:00,34.68,34.68,34.57,34.59,98900.0,27.9858,27.9858,27.8971,27.9132,98900.0
2013-01-25 12:25:00,34.6,34.6,34.52,34.54,81400.0,27.9213,27.9213,27.8567,27.8729,81400.0
2013-01-25 12:30:00,34.54,34.62,34.53,34.61,73000.0,27.8729,27.9374,27.8648,27.9294,73000.0
2013-01-25 12:35:00,34.61,34.62,34.58,34.58,70200.0,27.9294,27.9374,27.9051,27.9051,70200.0
2013-01-25 12:40:00,34.58,34.61,34.57,34.57,60400.0,27.9051,27.9294,27.8971,27.8971,60400.0
2013-01-25 12:45:00,34.58,34.6,34.56,34.59,42900.0,27.9051,27.9213,27.889,27.9132,42900.0
2013-01-25 12:50:00,34.58,34.66,34.58,34.64,81500.0,27.9051,27.9697,27.9051,27.9536,81500.0
2013-01-25 12:55:00,34.65,34.65,34.57,34.58,99000.0,27.9616,27.9616,27.8971,27.9051,99000.0
2013-01-25 13:00:00,34.59,34.61,34.57,34.58,77100.0,27.9132,27.9294,27.8971,27.9051,77100.0
2013-01-25 13:05:00,34.59,34.65,34.59,34.64,61500.0,27.9132,27.9616,27.9132,27.9536,61500.0
2013-01-25 13:10:00,34.64,34.68,34.63,34.64,57300.0,27.9536,27.9858,27.9455,27.9536,57300.0
2013-01-25 13:15:00,34.65,34.67,34.63,34.64,50900.0,27.9616,27.9778,27.9455,27.9536,50900.0
2013-01-25 13:20:00,34.64,34.66,34.63,34.63,45700.0,27.9536,27.9697,27.9455,27.9455,45700.0
2013-01-25 13:25:00,34.63,34.68,34.63,34.67,57000.0,27.9455,27.9858,27.9455,27.9778,57000.0
2013-01-25 13:30:00,34.67,34.68,34.61,34.62,72700.0,27.9778,27.9858,27.9294,27.9374,72700.0
2013-01-25 13:35:00,34.61,34.63,34.58,34.59,69100.0,27.9294,27.9455,27.9051,27.9132,69100.0
2013-01-25 13:40:00,34.6,34.69,34.6,34.68,136800.0,27.9213,27.9939,27.9213,27.9858,136800.0
2013-01-25 13:45:00,34.69,34.7,34.67,34.68,82400.0,27.9939,28.002,27.9778,27.9858,82400.0
2013-01-25 13:50:00,34.68,34.69,34.66,34.66,55300.0,27.9858,27.9939,27.9697,27.9697,55300.0
2013-01-25 13:55:00,34.66,34.68,34.65,34.68,66000.0,27.9697,27.9858,27.9616,27.9858,66000.0
2013-01-25 14:00:00,34.67,34.72,34.67,34.72,72200.0,27.9778,28.0181,27.9778,28.0181,72200.0
2013-01-25 14:05:00,34.73,34.78,34.7,34.77,89000.0,28.0262,28.0665,28.002,28.0585,89000.0
2013-01-25 14:10:00,34.77,34.81,34.77,34.79,131400.0,28.0585,28.0907,28.0585,28.0746,131400.0
2013-01-25 14:15:00,34.79,34.8,34.76,34.8,110300.0,28.0746,28.0827,28.0504,28.0827,110300.0
2013-01-25 14:20:00,34.8,34.82,34.79,34.8,83300.0,28.0827,28.0988,28.0746,28.0827,83300.0
2013-01-25 14:25:00,34.79,34.84,34.79,34.83,103500.0,28.0746,28.115,28.0746,28.1069,103500.0
2013-01-25 14:30:00,34.83,34.84,34.82,34.83,131800.0,28.1069,28.115,28.0988,28.1069,131800.0
2013-01-25 14:35:00,34.82,34.84,34.82,34.83,112000.0,28.0988,28.115,28.0988,28.1069,112000.0
2013-01-25 14:40:00,34.83,34.89,34.83,34.89,186600.0,28.1069,28.1553,28.1069,28.1553,186600.0
2013-01-25 14:45:00,34.88,34.92,34.87,34.91,148900.0,28.1472,28.1795,28.1392,28.1714,148900.0
2013-01-25 14:50:00,34.91,34.93,34.89,34.89,195100.0,28.1714,28.1876,28.1553,28.1553,195100.0
2013-01-25 14:55:00,34.9,34.9,34.81,34.82,133800.0,28.1634,28.1634,28.0907,28.0988,133800.0
2013-01-25 15:00:00,34.81,34.9,34.81,34.86,155900.0,28.0907,28.1634,28.0907,28.1311,155900.0
2013-01-25 15:05:00,34.85,34.86,34.81,34.84,100600.0,28.123,28.1311,28.0907,28.115,100600.0
2013-01-25 15:10:00,34.84,34.9,34.84,34.9,121500.0,28.115,28.1634,28.115,28.1634,121500.0
2013-01-25 15:15:00,34.9,34.93,34.89,34.91,195700.0,28.1634,28.1876,28.1553,28.1714,195700.0
2013-01-25 15:20:00,34.9,34.93,34.9,34.91,123200.0,28.1634,28.1876,28.1634,28.1714,123200.0
2013-01-25 15:25:00,34.9,34.94,34.9,34.93,148300.0,28.1634,28.1957,28.1634,28.1876,148300.0
2013-01-25 15:30:00,34.94,34.96,34.93,34.96,236700.0,28.1957,28.2118,28.1876,28.2118,236700.0
2013-01-25 15:35:00,34.95,34.96,34.9,34.91,213900.0,28.2037,28.2118,28.1634,28.1714,213900.0
2013-01-25 15:40:00,34.9,34.91,34.82,34.85,250500.0,28.1634,28.1714,28.0988,28.123,250500.0
2013-01-25 15:45:00,34.84,34.85,34.8,34.81,245300.0,28.115,28.123,28.0827,28.0907,245300.0
2013-01-25 15:50:00,34.8,34.87,34.8,34.86,285400.0,28.0827,28.1392,28.0827,28.1311,285400.0
2013-01-25 15:55:00,34.86,34.87,34.8,34.86,436800.0,28.1311,28.1392,28.0827,28.1311,436800.0
2013-01-28 09:30:00,34.91,34.99,34.72,34.91,506200.0,28.1714,28.236,28.0181,28.1714,506200.0
2013-01-28 09:35:00,34.91,34.91,34.72,34.74,178600.0,28.1714,28.1714,28.0181,28.0343,178600.0
2013-01-28 09:40:00,34.73,34.85,34.66,34.66,249100.0,28.0262,28.123,27.9697,27.9697,249100.0
2013-01-28 09:45:00,34.67,34.74,34.66,34.68,155100.0,27.9778,28.0343,27.9697,27.9858,155100.0
2013-01-28 09:50:00,34.68,34.7,34.6,34.62,223200.0,27.9858,28.002,27.9213,27.9374,223200.0
2013-01-28 09:55:00,34.63,34.65,34.55,34.56,151300.0,27.9455,27.9616,27.8809,27.889,151300.0
2013-01-28 10:00:00,34.56,34.56,34.48,34.48,281600.0,27.889,27.889,27.8244,27.8244,281600.0
2013-01-28 10:05:00,34.49,34.54,34.44,34.44,184700.0,27.8325,27.8729,27.7922,27.7922,184700.0
2013-01-28 10:10:00,34.44,34.48,34.42,34.47,182100.0,27.7922,27.8244,27.776,27.8164,182100.0
2013-01-28 10:15:00,34.47,34.49,34.4,34.44,259600.0,27.8164,27.8325,27.7599,27.7922,259600.0
2013-01-28 10:20:00,34.44,34.61,34.43,34.6,324300.0,27.7922,27.9294,27.7841,27.9213,324300.0
2013-01-28 10:25:00,34.59,34.68,34.58,34.68,178000.0,27.9132,27.9858,27.9051,27.9858,178000.0
2013-01-28 10:30:00,34.68,34.69,34.61,34.63,139700.0,27.9858,27.9939,27.9294,27.9455,139700.0
2013-01-28 10:35:00,34.63,34.66,34.57,34.57,121400.0,27.9455,27.9697,27.8971,27.8971,121400.0
2013-01-28 10:40:00,34.56,34.58,34.53,34.56,105500.0,27.889,27.9051,27.8648,27.889,105500.0
2013-01-28 10:45:00,34.56,34.65,34.55,34.6,120900.0,27.889,27.9616,27.8809,27.9213,120900.0
2013-01-28 10:50:00,34.59,34.59,34.49,34.52,72200.0,27.9132,27.9132,27.8325,27.8567,72200.0
2013-01-28 10:55:00,34.53,34.57,34.49,34.55,170200.0,27.8648,27.8971,27.8325,27.8809,170200.0
2013-01-28 11:00:00,34.55,34.61,34.55,34.59,115900.0,27.8809,27.9294,27.8809,27.9132,115900.0
2013-01-28 11:05:00,34.59,34.59,34.53,34.55,62700.0,27.9132,27.9132,27.8648,27.8809,62700.0
2013-01-28 11:10:00,34.55,34.57,34.53,34.54,84000.0,27.8809,27.8971,27.8648,27.8729,84000.0
2013-01-28 11:15:00,34.54,34.55,34.5,34.53,119600.0,27.8729,27.8809,27.8406,27.8648,119600.0
2013-01-28 11:20:00,34.53,34.57,34.5,34.51,146000.0,27.8648,27.8971,27.8406,27.8487,146000.0
2013-01-28 11:25:00,34.51,34.64,34.51,34.62,72800.0,27.8487,27.9536,27.8487,27.9374,72800.0
2013-01-28 11:30:00,34.61,34.66,34.57,34.57,94300.0,27.9294,27.9697,27.8971,27.8971,94300.0
2013-01-28 11:35:00,34.58,34.61,34.54,34.57,143700.0,27.9051,27.9294,27.8729,27.8971,143700.0
2013-01-28 11:40:00,34.58,34.65,34.57,34.63,99200.0,27.9051,27.9616,27.8971,27.9455,99200.0
2013-01-28 11:45:00,34.62,34.66,34.61,34.65,89900.0,27.9374,27.9697,27.9294,27.9616,89900.0
2013-01-28 11:50:00,34.65,34.67,34.63,34.66,66300.0,27.9616,27.9778,27.9455,27.9697,66300.0
2013-01-28 11:55:00,34.64,34.67,34.61,34.62,85400.0,27.9536,27.9778,27.9294,27.9374,85400.0
2013-01-28 12:00:00,34.62,34.68,34.6,34.68,103100.0,27.9374,27.9858,27.9213,27.9858,103100.0
2013-01-28 12:05:00,34.67,34.68,34.65,34.68,55300.0,27.9778,27.9858,27.9616,27.9858,55300.0
2013-01-28 12:10:00,34.68,34.68,34.66,34.68,37900.0,27.9858,27.9858,27.9697,27.9858,37900.0
2013-01-28 12:15:00,34.68,34.68,34.64,34.67,62900.0,27.9858,27.9858,27.9536,27.9778,62900.0
2013-01-28 12:20:00,34.67,34.68,34.61,34.62,56800.0,27.9778,27.9858,27.9294,27.9374,56800.0
2013-01-28 12:25:00,34.62,34.67,34.6,34.65,87600.0,27.9374,27.9778,27.9213,27.9616,87600.0
2013-01-28 12:30:00,34.66,34.68,34.64,34.66,86900.0,27.9697,27.9858,27.9536,27.9697,86900.0
2013-01-28 12:35:00,34.66,34.69,34.65,34.66,69800.0,27.9697,27.9939,27.9616,27.9697,69800.0
2013-01-28 12:40:00,34.66,34.67,34.62,34.63,111700.0,27.9697,27.9778,27.9374,27.9455,111700.0
2013-01-28 12:45:00,34.63,34.66,34.62,34.65,32100.0,27.9455,27.9697,27.9374,27.9616,32100.0
2013-01-28 12:50:00,34.65,34.66,34.61,34.64,33000.0,27.9616,27.9697,27.9294,27.9536,33000.0
2013-01-28 12:55:00,34.63,34.69,34.63,34.67,77200.0,27.9455,27.9939,27.9455,27.9778,77200.0
2013-01-28 13:00:00,34.67,34.7,34.66,34.69,57600.0,27.9778,28.002,27.9697,27.9939,57600.0
2013-01-28 13:05:00,34.7,34.7,34.66,34.7,70200.0,28.002,28.002,27.9697,28.002,70200.0
2013-01-28 13:10:00,34.69,34.73,34.68,34.7,78600.0,27.9939,28.0262,27.9858,28.002,78600.0
2013-01-28 13:15:00,34.7,34.73,34.69,34.73,70500.0,28.002,28.0262,27.9939,28.0262,70500.0
2013-01-28 13:20:00,34.72,34.73,34.68,34.7,55100.0,28.0181,28.0262,27.9858,28.002,55100.0
2013-01-28 13:25:00,34.7,34.72,34.64,34.64,76500.0,28.002,28.0181,27.9536,27.9536,76500.0
2013-01-28 13:30:00,34.64,34.68,34.64,34.68,47600.0,27.9536,27.9858,27.9536,27.9858,47600.0
2013-01-28 13:35:00,34.67,34.71,34.66,34.68,102200.0,27.9778,28.0101,27.9697,27.9858,102200.0
2013-01-28 13:40:00,34.68,34.7,34.66,34.66,39000.0,27.9858,28.002,27.9697,27.9697,39000.0
2013-01-28 13:45:00,34.66,34.67,34.65,34.66,28000.0,27.9697,27.9778,27.9616,27.9697,28000.0
2013-01-28 13:50:00,34.66,34.69,34.66,34.69,45400.0,27.9697,27.9939,27.9697,27.9939,45400.0
2013-01-28 13:55:00,34.69,34.72,34.68,34.68,27200.0,27.9939,28.0181,27.9858,27.9858,27200.0
2013-01-28 14:00:00,34.68,34.69,34.66,34.66,47000.0,27.9858,27.9939,27.9697,27.9697,47000.0
2013-01-28 14:05:00,34.67,34.67,34.63,34.65,90700.0,27.9778,27.9778,27.9455,27.9616,90700.0
2013-01-28 14:10:00,34.66,34.71,34.65,34.7,62500.0,27.9697,28.0101,27.9616,28.002,62500.0
2013-01-28 14:15:00,34.7,34.71,34.67,34.7,68000.0,28.002,28.0101,27.9778,28.002,68000.0
2013-01-28 14:20:00,34.69,34.7,34.64,34.68,78900.0,27.9939,28.002,27.9536,27.9858,78900.0
2013-01-28 14:25:00,34.67,34.68,34.64,34.66,88100.0,27.9778,27.9858,27.9536,27.9697,88100.0
2013-01-28 14:30:00,34.66,34.69,34.64,34.65,85500.0,27.9697,27.9939,27.9536,27.9616,85500.0
2013-01-28 14:35:00,34.65,34.65,34.6,34.64,65600.0,27.9616,27.9616,27.9213,27.9536,65600.0
2013-01-28 14:40:00,34.64,34.67,34.62,34.66,47400.0,27.9536,27.9778,27.9374,27.9697,47400.0
2013-01-28 14:45:00,34.66,34.69,34.65,34.66,68800.0,27.9697,27.9939,27.9616,27.9697,68800.0
2013-01-28 14:50:00,34.65,34.68,34.65,34.65,77000.0,27.9616,27.9858,27.9616,27.9616,77000.0
2013-01-28 14:55:00,34.66,34.67,34.65,34.66,25900.0,27.9697,27.9778,27.9616,27.9697,25900.0
2013-01-28 15:00:00,34.65,34.7,34.64,34.64,95600.0,27.9616,28.002,27.9536,27.9536,95600.0
2013-01-28 15:05:00,34.65,34.66,34.6,34.64,127200.0,27.9616,27.9697,27.9213,27.9536,127200.0
2013-01-28 15:10:00,34.63,34.64,34.6,34.63,48400.0,27.9455,27.9536,27.9213,27.9455,48400.0
2013-01-28 15:15:00,34.63,34.64,34.59,34.59,78600.0,27.9455,27.9536,27.9132,27.9132,78600.0
2013-01-28 15:20:00,34.59,34.61,34.54,34.56,150300.0,27.9132,27.9294,27.8729,27.889,150300.0
2013-01-28 15:25:00,34.57,34.63,34.56,34.57,88500.0,27.8971,27.9455,27.889,27.8971,88500.0
2013-01-28 15:30:00,34.58,34.63,34.57,34.59,161500.0,27.9051,27.9455,27.8971,27.9132,161500.0
2013-01-28 15:35:00,34.59,34.59,34.52,34.54,178800.0,27.9132,27.9132,27.8567,27.8729,178800.0
2013-01-28 15:40:00,34.54,34.58,34.52,34.56,241500.0,27.8729,27.9051,27.8567,27.889,241500.0
2013-01-28 15:45:00,34.57,34.59,34.55,34.56,119400.0,27.8971,27.9132,27.8809,27.889,119400.0
2013-01-28 15:50:00,34.56,34.61,34.55,34.6,256800.0,27.889,27.9294,27.8809,27.9213,256800.0
2013-01-28 15:55:00,34.59,34.6,34.55,34.58,473100.0,27.9132,27.9213,27.8809,27.9051,473100.0
2013-01-29 09:30:00,34.51,34.72,34.5,34.68,299200.0,27.8487,28.0181,27.8406,27.9858,299200.0
2013-01-29 09:35:00,34.67,34.72,34.57,34.66,244000.0,27.9778,28.0181,27.8971,27.9697,244000.0
2013-01-29 09:40:00,34.67,34.71,34.64,34.67,156800.0,27.9778,28.0101,27.9536,27.9778,156800.0
2013-01-29 09:45:00,34.69,34.87,34.69,34.86,276300.0,27.9939,28.1392,27.9939,28.1311,276300.0
2013-01-29 09:50:00,34.86,34.94,34.85,34.9,285000.0,28.1311,28.1957,28.123,28.1634,285000.0
2013-01-29 09:55:00,34.9,34.91,34.82,34.85,173500.0,28.1634,28.1714,28.0988,28.123,173500.0
2013-01-29 10:00:00,34.85,34.86,34.7,34.71,193400.0,28.123,28.1311,28.002,28.0101,193400.0
2013-01-29 10:05:00,34.71,34.78,34.67,34.72,135700.0,28.0101,28.0665,27.9778,28.0181,135700.0
2013-01-29 10:10:00,34.71,34.81,34.69,34.77,110800.0,28.0101,28.0907,27.9939,28.0585,110800.0
2013-01-29 10:15:00,34.77,34.8,34.73,34.76,95000.0,28.0585,28.0827,28.0262,28.0504,95000.0
2013-01-29 10:20:00,34.75,34.83,34.7,34.73,158700.0,28.0423,28.1069,28.002,28.0262,158700.0
2013-01-29 10:25:00,34.73,34.74,34.66,34.68,79400.0,28.0262,28.0343,27.9697,27.9858,79400.0
2013-01-29 10:30:00,34.69,34.73,34.62,34.65,153900.0,27.9939,28.0262,27.9374,27.9616,153900.0
2013-01-29 10:35:00,34.65,34.67,34.58,34.65,189300.0,27.9616,27.9778,27.9051,27.9616,189300.0
2013-01-29 10:40:00,34.65,34.71,34.64,34.68,98200.0,27.9616,28.0101,27.9536,27.9858,98200.0
2013-01-29 10:45:00,34.68,34.68,34.59,34.63,94800.0,27.9858,27.9858,27.9132,27.9455,94800.0
2013-01-29 10:50:00,34.64,34.72,34.63,34.7,113400.0,27.9536,28.0181,27.9455,28.002,113400.0
2013-01-29 10:55:00,34.7,34.77,34.66,34.73,168100.0,28.002,28.0585,27.9697,28.0262,168100.0
2013-01-29 11:00:00,34.73,34.79,34.72,34.77,106500.0,28.0262,28.0746,28.0181,28.0585,106500.0
2013-01-29 11:05:00,34.78,34.8,34.77,34.78,80200.0,28.0665,28.0827,28.0585,28.0665,80200.0
2013-01-29 11:10:00,34.78,34.8,34.71,34.77,81200.0,28.0665,28.0827,28.0101,28.0585,81200.0
2013-01-29 11:15:00,34.76,34.78,34.75,34.75,72600.0,28.0504,28.0665,28.0423,28.0423,72600.0
2013-01-29 11:20:00,34.75,34.94,34.75,34.92,337900.0,28.0423,28.1957,28.0423,28.1795,337900.0
2013-01-29 11:25:00,34.92,34.99,34.89,34.98,249100.0,28.1795,28.236,28.1553,28.2279,249100.0
2013-01-29 11:30:00,34.99,35.0,34.98,35.0,216200.0,28.236,28.2441,28.2279,28.2441,216200.0
2013-01-29 11:35:00,34.99,35.08,34.99,35.06,277300.0,28.236,28.3086,28.236,28.2925,277300.0
2013-01-29 11:40:00,35.06,35.13,35.06,35.1,181900.0,28.2925,28.349,28.2925,28.3248,181900.0
2013-01-29 11:45:00,35.1,35.16,35.1,35.13,250500.0,28.3248,28.3732,28.3248,28.349,250500.0
2013-01-29 11:50:00,35.12,35.16,35.11,35.13,208200.0,28.3409,28.3732,28.3328,28.349,208200.0
2013-01-29 11:55:00,35.12,35.13,35.05,35.05,170200.0,28.3409,28.349,28.2844,28.2844,170200.0
2013-01-29 12:00:00,35.04,35.04,34.96,34.99,115100.0,28.2764,28.2764,28.2118,28.236,115100.0
2013-01-29 12:05:00,34.97,35.05,34.95,35.02,105500.0,28.2199,28.2844,28.2037,28.2602,105500.0
2013-01-29 12:10:00,35.03,35.05,35.01,35.05,75500.0,28.2683,28.2844,28.2521,28.2844,75500.0
2013-01-29 12:15:00,35.05,35.1,35.04,35.07,67500.0,28.2844,28.3248,28.2764,28.3006,67500.0
2013-01-29 12:20:00,35.07,35.1,35.05,35.09,105400.0,28.3006,28.3248,28.2844,28.3167,105400.0
2013-01-29 12:25:00,35.09,35.1,35.07,35.08,74200.0,28.3167,28.3248,28.3006,28.3086,74200.0
2013-01-29 12:30:00,35.07,35.1,35.06,35.1,107800.0,28.3006,28.3248,28.2925,28.3248,107800.0
2013-01-29 12:35:00,35.1,35.16,35.09,35.15,218800.0,28.3248,28.3732,28.3167,28.3651,218800.0
2013-01-29 12:40:00,35.14,35.19,35.11,35.11,155100.0,28.3571,28.3974,28.3328,28.3328,155100.0
2013-01-29 12:45:00,35.11,35.12,35.03,35.05,106500.0,28.3328,28.3409,28.2683,28.2844,106500.0
2013-01-29 12:50:00,35.05,35.12,35.05,35.1,93700.0,28.2844,28.3409,28.2844,28.3248,93700.0
2013-01-29 12:55:00,35.1,35.11,35.06,35.06,86000.0,28.3248,28.3328,28.2925,28.2925,86000.0
2013-01-29 13:00:00,35.06,35.13,35.06,35.12,87100.0,28.2925,28.349,28.2925,28.3409,87100.0
2013-01-29 13:05:00,35.12,35.14,35.07,35.09,145100.0,28.3409,28.3571,28.3006,28.3167,145100.0
2013-01-29 13:10:00,35.09,35.11,35.06,35.07,69600.0,28.3167,28.3328,28.2925,28.3006,69600.0
2013-01-29 13:15:00,35.06,35.1,35.06,35.1,62600.0,28.2925,28.3248,28.2925,28.3248,62600.0
2013-01-29 13:20:00,35.1,35.1,35.04,35.05,101300.0,28.3248,28.3248,28.2764,28.2844,101300.0
2013-01-29 13:25:00,35.04,35.09,35.04,35.09,102500.0,28.2764,28.3167,28.2764,28.3167,102500.0
2013-01-29 13:30:00,35.08,35.14,35.07,35.12,192900.0,28.3086,28.3571,28.3006,28.3409,192900.0
2013-01-29 13:35:00,35.12,35.13,35.09,35.11,96400.0,28.3409,28.349,28.3167,28.3328,96400.0
2013-01-29 13:40:00,35.11,35.15,35.09,35.11,147900.0,28.3328,28.3651,28.3167,28.3328,147900.0
2013-01-29 13:45:00,35.11,35.13,35.08,35.1,172200.0,28.3328,28.349,28.3086,28.3248,172200.0
2013-01-29 13:50:00,35.1,35.11,35.08,35.09,84200.0,28.3248,28.3328,28.3086,28.3167,84200.0
2013-01-29 13:55:00,35.09,35.13,35.07,35.09,105900.0,28.3167,28.349,28.3006,28.3167,105900.0
2013-01-29 14:00:00,35.08,35.12,35.08,35.12,52800.0,28.3086,28.3409,28.3086,28.3409,52800.0
2013-01-29 14:05:00,35.12,35.15,35.11,35.13,126300.0,28.3409,28.3651,28.3328,28.349,126300.0
2013-01-29 14:10:00,35.13,35.14,35.07,35.07,90700.0,28.349,28.3571,28.3006,28.3006,90700.0
2013-01-29 14:15:00,35.08,35.1,35.05,35.07,100200.0,28.3086,28.3248,28.2844,28.3006,100200.0
2013-01-29 14:20:00,35.07,35.1,35.06,35.07,65300.0,28.3006,28.3248,28.2925,28.3006,65300.0
2013-01-29 14:25:00,35.08,35.12,35.07,35.11,66300.0,28.3086,28.3409,28.3006,28.3328,66300.0
2013-01-29 14:30:00,35.1,35.11,35.05,35.05,110100.0,28.3248,28.3328,28.2844,28.2844,110100.0
2013-01-29 14:35:00,35.05,35.09,35.04,35.08,75900.0,28.2844,28.3167,28.2764,28.3086,75900.0
2013-01-29 14:40:00,35.07,35.08,35.03,35.07,106200.0,28.3006,28.3086,28.2683,28.3006,106200.0
2013-01-29 14:45:00,35.07,35.09,35.03,35.03,112900.0,28.3006,28.3167,28.2683,28.2683,112900.0
2013-01-29 14:50:00,35.04,35.13,35.03,35.11,111400.0,28.2764,28.349,28.2683,28.3328,111400.0
2013-01-29 14:55:00,35.11,35.14,35.11,35.14,150400.0,28.3328,28.3571,28.3328,28.3571,150400.0
2013-01-29 15:00:00,35.14,35.15,35.1,35.11,163100.0,28.3571,28.3651,28.3248,28.3328,163100.0
2013-01-29 15:05:00,35.1,35.11,35.05,35.09,123600.0,28.3248,28.3328,28.2844,28.3167,123600.0
2013-01-29 15:10:00,35.11,35.14,35.07,35.08,135200.0,28.3328,28.3571,28.3006,28.3086,135200.0
2013-01-29 15:15:00,35.07,35.11,35.06,35.08,144000.0,28.3006,28.3328,28.2925,28.3086,144000.0
2013-01-29 15:20:00,35.08,35.1,35.05,35.09,109900.0,28.3086,28.3248,28.2844,28.3167,109900.0
2013-01-29 15:25:00,35.08,35.13,35.08,35.13,139600.0,28.3086,28.349,28.3086,28.349,139600.0
2013-01-29 15:30:00,35.13,35.16,35.12,35.16,270800.0,28.349,28.3732,28.3409,28.3732,270800.0
2013-01-29 15:35:00,35.15,35.17,35.06,35.06,298200.0,28.3651,28.3813,28.2925,28.2925,298200.0
2013-01-29 15:40:00,35.05,35.09,35.01,35.08,285900.0,28.2844,28.3167,28.2521,28.3086,285900.0
2013-01-29 15:45:00,35.08,35.09,35.01,35.01,227900.0,28.3086,28.3167,28.2521,28.2521,227900.0
2013-01-29 15:50:00,35.01,35.06,35.0,35.02,277100.0,28.2521,28.2925,28.2441,28.2602,277100.0
2013-01-29 15:55:00,35.02,35.04,35.0,35.01,488000.0,28.2602,28.2764,28.2441,28.2521,488000.0
2013-01-30 09:30:00,35.37,35.55,35.31,35.53,726900.0,28.5427,28.6879,28.4942,28.6718,726900.0
2013-01-30 09:35:00,35.53,35.64,35.45,35.61,424600.0,28.6718,28.7605,28.6072,28.7363,424600.0
2013-01-30 09:40:00,35.6,35.67,35.54,35.67,342500.0,28.7283,28.7847,28.6798,28.7847,342500.0
2013-01-30 09:45:00,35.67,35.67,35.46,35.5,347900.0,28.7847,28.7847,28.6153,28.6476,347900.0
2013-01-30 09:50:00,35.5,35.52,35.35,35.36,302000.0,28.6476,28.6637,28.5265,28.5346,302000.0
2013-01-30 09:55:00,35.35,35.43,35.31,35.31,211500.0,28.5265,28.5911,28.4942,28.4942,211500.0
2013-01-30 10:00:00,35.31,35.37,35.28,35.32,279400.0,28.4942,28.5427,28.47,28.5023,279400.0
2013-01-30 10:05:00,35.33,35.44,35.33,35.39,214100.0,28.5104,28.5991,28.5104,28.5588,214100.0
2013-01-30 10:10:00,35.39,35.4,35.34,35.38,162000.0,28.5588,28.5669,28.5184,28.5507,162000.0
2013-01-30 10:15:00,35.37,35.4,35.34,35.39,133600.0,28.5427,28.5669,28.5184,28.5588,133600.0
2013-01-30 10:20:00,35.38,35.48,35.33,35.34,256100.0,28.5507,28.6314,28.5104,28.5184,256100.0
2013-01-30 10:25:00,35.34,35.37,35.27,35.29,318100.0,28.5184,28.5427,28.462,28.4781,318100.0
2013-01-30 10:30:00,35.3,35.53,35.3,35.51,399200.0,28.4862,28.6718,28.4862,28.6556,399200.0
2013-01-30 10:35:00,35.5,35.62,35.47,35.6,349400.0,28.6476,28.7444,28.6234,28.7283,349400.0
2013-01-30 10:40:00,35.6,35.63,35.49,35.54,251100.0,28.7283,28.7525,28.6395,28.6798,251100.0
2013-01-30 10:45:00,35.54,35.59,35.48,35.55,234400.0,28.6798,28.7202,28.6314,28.6879,234400.0
2013-01-30 10:50:00,35.54,35.64,35.49,35.62,339300.0,28.6798,28.7605,28.6395,28.7444,339300.0
2013-01-30 10:55:00,35.63,35.68,35.6,35.62,236900.0,28.7525,28.7928,28.7283,28.7444,236900.0
2013-01-30 11:00:00,35.62,35.64,35.6,35.61,181300.0,28.7444,28.7605,28.7283,28.7363,181300.0
2013-01-30 11:05:00,35.62,35.74,35.61,35.67,343200.0,28.7444,28.8412,28.7363,28.7847,343200.0
2013-01-30 11:10:00,35.67,35.67,35.6,35.63,229000.0,28.7847,28.7847,28.7283,28.7525,229000.0
2013-01-30 11:15:00,35.62,35.66,35.6,35.63,232500.0,28.7444,28.7767,28.7283,28.7525,232500.0
2013-01-30 11:20:00,35.63,35.68,35.61,35.63,173700.0,28.7525,28.7928,28.7363,28.7525,173700.0
2013-01-30 11:25:00,35.63,35.68,35.57,35.58,299000.0,28.7525,28.7928,28.704,28.7121,299000.0
2013-01-30 11:30:00,35.58,35.63,35.57,35.59,205000.0,28.7121,28.7525,28.704,28.7202,205000.0
2013-01-30 11:35:00,35.6,35.62,35.58,35.6,98000.0,28.7283,28.7444,28.7121,28.7283,98000.0
2013-01-30 11:40:00,35.6,35.6,35.52,35.6,119100.0,28.7283,28.7283,28.6637,28.7283,119100.0
2013-01-30 11:45:00,35.6,35.6,35.53,35.56,70400.0,28.7283,28.7283,28.6718,28.696,70400.0
2013-01-30 11:50:00,35.55,35.64,35.53,35.63,233200.0,28.6879,28.7605,28.6718,28.7525,233200.0
2013-01-30 11:55:00,35.63,35.63,35.58,35.62,177200.0,28.7525,28.7525,28.7121,28.7444,177200.0
2013-01-30 12:00:00,35.61,35.62,35.58,35.61,68400.0,28.7363,28.7444,28.7121,28.7363,68400.0
2013-01-30 12:05:00,35.6,35.61,35.58,35.59,152000.0,28.7283,28.7363,28.7121,28.7202,152000.0
2013-01-30 12:10:00,35.59,35.62,35.59,35.6,161500.0,28.7202,28.7444,28.7202,28.7283,161500.0
2013-01-30 12:15:00,35.6,35.63,35.59,35.6,149700.0,28.7283,28.7525,28.7202,28.7283,149700.0
2013-01-30 12:20:00,35.61,35.62,35.59,35.61,120100.0,28.7363,28.7444,28.7202,28.7363,120100.0
2013-01-30 12:25:00,35.6,35.61,35.56,35.58,119000.0,28.7283,28.7363,28.696,28.7121,119000.0
2013-01-30 12:30:00,35.58,35.62,35.58,35.61,89100.0,28.7121,28.7444,28.7121,28.7363,89100.0
2013-01-30 12:35:00,35.6,35.62,35.57,35.61,119400.0,28.7283,28.7444,28.704,28.7363,119400.0
2013-01-30 12:40:00,35.6,35.66,35.6,35.65,162600.0,28.7283,28.7767,28.7283,28.7686,162600.0
2013-01-30 12:45:00,35.64,35.69,35.63,35.67,146900.0,28.7605,28.8009,28.7525,28.7847,146900.0
2013-01-30 12:50:00,35.68,35.69,35.58,35.6,125500.0,28.7928,28.8009,28.7121,28.7283,125500.0
2013-01-30 12:55:00,35.59,35.62,35.58,35.61,87400.0,28.7202,28.7444,28.7121,28.7363,87400.0
2013-01-30 13:00:00,35.61,35.61,35.56,35.56,57300.0,28.7363,28.7363,28.696,28.696,57300.0
2013-01-30 13:05:00,35.57,35.62,35.56,35.59,106700.0,28.704,28.7444,28.696,28.7202,106700.0
2013-01-30 13:10:00,35.59,35.61,35.57,35.6,80200.0,28.7202,28.7363,28.704,28.7283,80200.0
2013-01-30 13:15:00,35.6,35.6,35.53,35.54,65800.0,28.7283,28.7283,28.6718,28.6798,65800.0
2013-01-30 13:20:00,35.54,35.65,35.54,35.64,110700.0,28.6798,28.7686,28.6798,28.7605,110700.0
2013-01-30 13:25:00,35.64,35.66,35.61,35.64,111300.0,28.7605,28.7767,28.7363,28.7605,111300.0
2013-01-30 13:30:00,35.64,35.65,35.59,35.59,66200.0,28.7605,28.7686,28.7202,28.7202,66200.0
2013-01-30 13:35:00,35.6,35.62,35.58,35.6,77100.0,28.7283,28.7444,28.7121,28.7283,77100.0
2013-01-30 13:40:00,35.6,35.61,35.57,35.58,87700.0,28.7283,28.7363,28.704,28.7121,87700.0
2013-01-30 13:45:00,35.58,35.59,35.56,35.59,95400.0,28.7121,28.7202,28.696,28.7202,95400.0
2013-01-30 13:50:00,35.58,35.61,35.58,35.59,124300.0,28.7121,28.7363,28.7121,28.7202,124300.0
2013-01-30 13:55:00,35.59,35.6,35.49,35.55,156400.0,28.7202,28.7283,28.6395,28.6879,156400.0
2013-01-30 14:00:00,35.55,35.56,35.53,35.53,92100.0,28.6879,28.696,28.6718,28.6718,92100.0
2013-01-30 14:05:00,35.53,35.54,35.48,35.49,134600.0,28.6718,28.6798,28.6314,28.6395,134600.0
2013-01-30 14:10:00,35.5,35.52,35.42,35.45,114600.0,28.6476,28.6637,28.583,28.6072,114600.0
2013-01-30 14:15:00,35.46,35.58,35.42,35.55,337800.0,28.6153,28.7121,28.583,28.6879,337800.0
2013-01-30 14:20:00,35.54,35.55,35.47,35.51,133800.0,28.6798,28.6879,28.6234,28.6556,133800.0
2013-01-30 14:25:00,35.5,35.57,35.48,35.53,104800.0,28.6476,28.704,28.6314,28.6718,104800.0
2013-01-30 14:30:00,35.53,35.53,35.45,35.48,102900.0,28.6718,28.6718,28.6072,28.6314,102900.0
2013-01-30 14:35:00,35.47,35.48,35.4,35.41,102100.0,28.6234,28.6314,28.5669,28.5749,102100.0
2013-01-30 14:40:00,35.4,35.42,35.36,35.38,98000.0,28.5669,28.583,28.5346,28.5507,98000.0
2013-01-30 14:45:00,35.37,35.37,35.26,35.28,147600.0,28.5427,28.5427,28.4539,28.47,147600.0
2013-01-30 14:50:00,35.27,35.3,35.25,35.26,69600.0,28.462,28.4862,28.4458,28.4539,69600.0
2013-01-30 14:55:00,35.25,35.31,35.25,35.3,104600.0,28.4458,28.4942,28.4458,28.4862,104600.0
2013-01-30 15:00:00,35.3,35.37,35.3,35.32,140900.0,28.4862,28.5427,28.4862,28.5023,140900.0
2013-01-30 15:05:00,35.32,35.38,35.31,35.37,130100.0,28.5023,28.5507,28.4942,28.5427,130100.0
2013-01-30 15:10:00,35.37,35.38,35.22,35.23,190700.0,28.5427,28.5507,28.4216,28.4297,190700.0
2013-01-30 15:15:00,35.23,35.24,35.17,35.21,178200.0,28.4297,28.4377,28.3813,28.4135,178200.0
2013-01-30 15:20:00,35.2,35.25,35.2,35.2,149900.0,28.4055,28.4458,28.4055,28.4055,149900.0
2013-01-30 15:25:00,35.2,35.21,35.16,35.17,143800.0,28.4055,28.4135,28.3732,28.3813,143800.0
2013-01-30 15:30:00,35.16,35.16,35.07,35.11,340400.0,28.3732,28.3732,28.3006,28.3328,340400.0
2013-01-30 15:35:00,35.1,35.12,35.05,35.06,278800.0,28.3248,28.3409,28.2844,28.2925,278800.0
2013-01-30 15:40:00,35.06,35.09,35.03,35.08,230000.0,28.2925,28.3167,28.2683,28.3086,230000.0
2013-01-30 15:45:00,35.08,35.13,35.05,35.08,273100.0,28.3086,28.349,28.2844,28.3086,273100.0
2013-01-30 15:50:00,35.09,35.11,35.05,35.11,479400.0,28.3167,28.3328,28.2844,28.3328,479400.0
2013-01-30 15:55:00,35.1,35.17,35.1,35.16,672600.0,28.3248,28.3813,28.3248,28.3732,672600.0
2013-01-31 09:30:00,35.08,35.26,34.97,35.14,319600.0,28.3086,28.4539,28.2199,28.3571,319600.0
2013-01-31 09:35:00,35.16,35.29,35.03,35.27,149100.0,28.3732,28.4781,28.2683,28.462,149100.0
2013-01-31 09:40:00,35.26,35.37,35.25,35.3,184100.0,28.4539,28.5427,28.4458,28.4862,184100.0
2013-01-31 09:45:00,35.28,35.37,35.2,35.22,232700.0,28.47,28.5427,28.4055,28.4216,232700.0
2013-01-31 09:50:00,35.22,35.23,35.15,35.18,143500.0,28.4216,28.4297,28.3651,28.3893,143500.0
2013-01-31 09:55:00,35.19,35.22,35.01,35.01,215400.0,28.3974,28.4216,28.2521,28.2521,215400.0
2013-01-31 10:00:00,35.02,35.11,35.01,35.03,181700.0,28.2602,28.3328,28.2521,28.2683,181700.0
2013-01-31 10:05:00,35.04,35.15,35.04,35.12,92100.0,28.2764,28.3651,28.2764,28.3409,92100.0
2013-01-31 10:10:00,35.12,35.22,35.11,35.12,129100.0,28.3409,28.4216,28.3328,28.3409,129100.0
2013-01-31 10:15:00,35.12,35.14,35.06,35.07,126600.0,28.3409,28.3571,28.2925,28.3006,126600.0
2013-01-31 10:20:00,35.07,35.1,35.04,35.06,113600.0,28.3006,28.3248,28.2764,28.2925,113600.0
2013-01-31 10:25:00,35.07,35.11,35.04,35.11,114700.0,28.3006,28.3328,28.2764,28.3328,114700.0
2013-01-31 10:30:00,35.11,35.19,35.08,35.14,113800.0,28.3328,28.3974,28.3086,28.3571,113800.0
2013-01-31 10:35:00,35.14,35.17,35.08,35.08,99800.0,28.3571,28.3813,28.3086,28.3086,99800.0
2013-01-31 10:40:00,35.08,35.13,35.05,35.1,101200.0,28.3086,28.349,28.2844,28.3248,101200.0
2013-01-31 10:45:00,35.1,35.14,35.09,35.1,73000.0,28.3248,28.3571,28.3167,28.3248,73000.0
2013-01-31 10:50:00,35.1,35.12,35.08,35.08,49300.0,28.3248,28.3409,28.3086,28.3086,49300.0
2013-01-31 10:55:00,35.08,35.11,35.02,35.06,116600.0,28.3086,28.3328,28.2602,28.2925,116600.0
2013-01-31 11:00:00,35.05,35.05,35.01,35.03,104300.0,28.2844,28.2844,28.2521,28.2683,104300.0
2013-01-31 11:05:00,35.03,35.07,35.0,35.0,102600.0,28.2683,28.3006,28.2441,28.2441,102600.0
2013-01-31 11:10:00,35.01,35.03,34.98,35.02,131900.0,28.2521,28.2683,28.2279,28.2602,131900.0
2013-01-31 11:15:00,35.02,35.03,34.97,34.98,98800.0,28.2602,28.2683,28.2199,28.2279,98800.0
2013-01-31 11:20:00,34.98,35.02,34.97,35.0,99300.0,28.2279,28.2602,28.2199,28.2441,99300.0
2013-01-31 11:25:00,35.01,35.06,35.0,35.03,96000.0,28.2521,28.2925,28.2441,28.2683,96000.0
2013-01-31 11:30:00,35.02,35.02,34.92,34.93,134400.0,28.2602,28.2602,28.1795,28.1876,134400.0
2013-01-31 11:35:00,34.93,35.03,34.93,35.02,104000.0,28.1876,28.2683,28.1876,28.2602,104000.0
2013-01-31 11:40:00,35.02,35.02,34.97,35.0,63900.0,28.2602,28.2602,28.2199,28.2441,63900.0
2013-01-31 11:45:00,35.0,35.06,34.97,35.04,89500.0,28.2441,28.2925,28.2199,28.2764,89500.0
2013-01-31 11:50:00,35.04,35.06,34.97,35.05,101600.0,28.2764,28.2925,28.2199,28.2844,101600.0
2013-01-31 11:55:00,35.04,35.09,35.02,35.06,91900.0,28.2764,28.3167,28.2602,28.2925,91900.0
2013-01-31 12:00:00,35.06,35.12,35.05,35.09,54800.0,28.2925,28.3409,28.2844,28.3167,54800.0
2013-01-31 12:05:00,35.09,35.12,35.07,35.11,64900.0,28.3167,28.3409,28.3006,28.3328,64900.0
2013-01-31 12:10:00,35.11,35.13,35.1,35.13,48300.0,28.3328,28.349,28.3248,28.349,48300.0
2013-01-31 12:15:00,35.13,35.16,35.1,35.11,111600.0,28.349,28.3732,28.3248,28.3328,111600.0
2013-01-31 12:20:00,35.11,35.12,35.09,35.09,37500.0,28.3328,28.3409,28.3167,28.3167,37500.0
2013-01-31 12:25:00,35.08,35.1,35.04,35.05,43600.0,28.3086,28.3248,28.2764,28.2844,43600.0
2013-01-31 12:30:00,35.06,35.1,35.06,35.1,40300.0,28.2925,28.3248,28.2925,28.3248,40300.0
2013-01-31 12:35:00,35.1,35.12,35.09,35.12,34400.0,28.3248,28.3409,28.3167,28.3409,34400.0
2013-01-31 12:40:00,35.12,35.14,35.11,35.13,53900.0,28.3409,28.3571,28.3328,28.349,53900.0
2013-01-31 12:45:00,35.13,35.17,35.12,35.14,53700.0,28.349,28.3813,28.3409,28.3571,53700.0
2013-01-31 12:50:00,35.13,35.16,35.13,35.14,20200.0,28.349,28.3732,28.349,28.3571,20200.0
2013-01-31 12:55:00,35.15,35.16,35.12,35.16,63400.0,28.3651,28.3732,28.3409,28.3732,63400.0
2013-01-31 13:00:00,35.15,35.16,35.12,35.15,63500.0,28.3651,28.3732,28.3409,28.3651,63500.0
2013-01-31 13:05:00,35.15,35.17,35.14,35.16,34600.0,28.3651,28.3813,28.3571,28.3732,34600.0
2013-01-31 13:10:00,35.16,35.19,35.16,35.16,38300.0,28.3732,28.3974,28.3732,28.3732,38300.0
2013-01-31 13:15:00,35.17,35.19,35.15,35.19,38000.0,28.3813,28.3974,28.3651,28.3974,38000.0
2013-01-31 13:20:00,35.18,35.19,35.16,35.16,22900.0,28.3893,28.3974,28.3732,28.3732,22900.0
2013-01-31 13:25:00,35.17,35.19,35.14,35.14,48200.0,28.3813,28.3974,28.3571,28.3571,48200.0
2013-01-31 13:30:00,35.14,35.18,35.14,35.16,31600.0,28.3571,28.3893,28.3571,28.3732,31600.0
2013-01-31 13:35:00,35.17,35.19,35.16,35.18,42500.0,28.3813,28.3974,28.3732,28.3893,42500.0
2013-01-31 13:40:00,35.19,35.22,35.18,35.22,44900.0,28.3974,28.4216,28.3893,28.4216,44900.0
2013-01-31 13:45:00,35.22,35.25,35.21,35.21,59500.0,28.4216,28.4458,28.4135,28.4135,59500.0
2013-01-31 13:50:00,35.22,35.23,35.21,35.22,33400.0,28.4216,28.4297,28.4135,28.4216,33400.0
2013-01-31 13:55:00,35.21,35.23,35.19,35.2,72100.0,28.4135,28.4297,28.3974,28.4055,72100.0
2013-01-31 14:00:00,35.2,35.21,35.15,35.16,57800.0,28.4055,28.4135,28.3651,28.3732,57800.0
2013-01-31 14:05:00,35.16,35.17,35.13,35.16,78000.0,28.3732,28.3813,28.349,28.3732,78000.0
2013-01-31 14:10:00,35.15,35.16,35.11,35.14,49100.0,28.3651,28.3732,28.3328,28.3571,49100.0
2013-01-31 14:15:00,35.14,35.17,35.14,35.17,25900.0,28.3571,28.3813,28.3571,28.3813,25900.0
2013-01-31 14:20:00,35.17,35.22,35.16,35.22,51000.0,28.3813,28.4216,28.3732,28.4216,51000.0
2013-01-31 14:25:00,35.22,35.24,35.2,35.23,118600.0,28.4216,28.4377,28.4055,28.4297,118600.0
2013-01-31 14:30:00,35.22,35.29,35.22,35.29,73800.0,28.4216,28.4781,28.4216,28.4781,73800.0
2013-01-31 14:35:00,35.29,35.33,35.28,35.3,159900.0,28.4781,28.5104,28.47,28.4862,159900.0
2013-01-31 14:40:00,35.3,35.34,35.3,35.33,151900.0,28.4862,28.5184,28.4862,28.5104,151900.0
2013-01-31 14:45:00,35.34,35.37,35.33,35.36,142500.0,28.5184,28.5427,28.5104,28.5346,142500.0
2013-01-31 14:50:00,35.35,35.38,35.35,35.37,94700.0,28.5265,28.5507,28.5265,28.5427,94700.0
2013-01-31 14:55:00,35.37,35.37,35.34,35.34,108200.0,28.5427,28.5427,28.5184,28.5184,108200.0
2013-01-31 15:00:00,35.34,35.36,35.28,35.3,241400.0,28.5184,28.5346,28.47,28.4862,241400.0
2013-01-31 15:05:00,35.31,35.32,35.3,35.3,88400.0,28.4942,28.5023,28.4862,28.4862,88400.0
2013-01-31 15:10:00,35.3,35.34,35.29,35.3,304300.0,28.4862,28.5184,28.4781,28.4862,304300.0
2013-01-31 15:15:00,35.31,35.37,35.3,35.37,69300.0,28.4942,28.5427,28.4862,28.5427,69300.0
2013-01-31 15:20:00,35.36,35.37,35.29,35.3,155800.0,28.5346,28.5427,28.4781,28.4862,155800.0
2013-01-31 15:25:00,35.3,35.35,35.29,35.33,137600.0,28.4862,28.5265,28.4781,28.5104,137600.0
2013-01-31 15:30:00,35.31,35.36,35.29,35.34,167900.0,28.4942,28.5346,28.4781,28.5184,167900.0
2013-01-31 15:35:00,35.34,35.35,35.29,35.3,186800.0,28.5184,28.5265,28.4781,28.4862,186800.0
2013-01-31 15:40:00,35.3,35.33,35.27,35.27,569100.0,28.4862,28.5104,28.462,28.462,569100.0
2013-01-31 15:45:00,35.27,35.36,35.26,35.28,399900.0,28.462,28.5346,28.4539,28.47,399900.0
2013-01-31 15:50:00,35.28,35.32,35.26,35.32,184400.0,28.47,28.5023,28.4539,28.5023,184400.0
2013-01-31 15:55:00,35.32,35.34,35.25,35.26,400400.0,28.5023,28.5184,28.4458,28.4539,400400.0
2013-02-01 09:30:00,35.9,35.9,35.5,35.53,529600.0,28.9704,28.9704,28.6476,28.6718,529600.0
2013-02-01 09:35:00,35.52,35.55,35.4,35.48,272200.0,28.6637,28.6879,28.5669,28.6314,272200.0
2013-02-01 09:40:00,35.47,35.65,35.46,35.58,216800.0,28.6234,28.7686,28.6153,28.7121,216800.0
2013-02-01 09:45:00,35.58,35.61,35.46,35.46,198000.0,28.7121,28.7363,28.6153,28.6153,198000.0
2013-02-01 09:50:00,35.46,35.5,35.42,35.43,151000.0,28.6153,28.6476,28.583,28.5911,151000.0
2013-02-01 09:55:00,35.44,35.47,35.33,35.35,275100.0,28.5991,28.6234,28.5104,28.5265,275100.0
2013-02-01 10:00:00,35.36,35.45,35.34,35.39,214000.0,28.5346,28.6072,28.5184,28.5588,214000.0
2013-02-01 10:05:00,35.4,35.53,35.37,35.48,443100.0,28.5669,28.6718,28.5427,28.6314,443100.0
2013-02-01 10:10:00,35.48,35.52,35.44,35.5,201200.0,28.6314,28.6637,28.5991,28.6476,201200.0
2013-02-01 10:15:00,35.51,35.53,35.46,35.46,150700.0,28.6556,28.6718,28.6153,28.6153,150700.0
2013-02-01 10:20:00,35.47,35.51,35.4,35.41,200900.0,28.6234,28.6556,28.5669,28.5749,200900.0
2013-02-01 10:25:00,35.41,35.46,35.41,35.43,326700.0,28.5749,28.6153,28.5749,28.5911,326700.0
2013-02-01 10:30:00,35.43,35.46,35.43,35.46,122000.0,28.5911,28.6153,28.5911,28.6153,122000.0
2013-02-01 10:35:00,35.45,35.5,35.43,35.48,139900.0,28.6072,28.6476,28.5911,28.6314,139900.0
2013-02-01 10:40:00,35.48,35.51,35.47,35.51,139200.0,28.6314,28.6556,28.6234,28.6556,139200.0
2013-02-01 10:45:00,35.5,35.54,35.47,35.5,215700.0,28.6476,28.6798,28.6234,28.6476,215700.0
2013-02-01 10:50:00,35.5,35.53,35.44,35.45,79200.0,28.6476,28.6718,28.5991,28.6072,79200.0
2013-02-01 10:55:00,35.45,35.56,35.45,35.56,115000.0,28.6072,28.696,28.6072,28.696,115000.0
2013-02-01 11:00:00,35.56,35.59,35.52,35.52,155800.0,28.696,28.7202,28.6637,28.6637,155800.0
2013-02-01 11:05:00,35.52,35.53,35.48,35.48,140900.0,28.6637,28.6718,28.6314,28.6314,140900.0
2013-02-01 11:10:00,35.48,35.51,35.48,35.5,121800.0,28.6314,28.6556,28.6314,28.6476,121800.0
2013-02-01 11:15:00,35.5,35.51,35.46,35.47,99400.0,28.6476,28.6556,28.6153,28.6234,99400.0
2013-02-01 11:20:00,35.47,35.48,35.45,35.46,63800.0,28.6234,28.6314,28.6072,28.6153,63800.0
2013-02-01 11:25:00,35.45,35.46,35.39,35.39,99000.0,28.6072,28.6153,28.5588,28.5588,99000.0
2013-02-01 11:30:00,35.39,35.42,35.38,35.41,138600.0,28.5588,28.583,28.5507,28.5749,138600.0
2013-02-01 11:35:00,35.41,35.42,35.4,35.41,83800.0,28.5749,28.583,28.5669,28.5749,83800.0
2013-02-01 11:40:00,35.41,35.48,35.41,35.43,184100.0,28.5749,28.6314,28.5749,28.5911,184100.0
2013-02-01 11:45:00,35.42,35.46,35.42,35.46,44300.0,28.583,28.6153,28.583,28.6153,44300.0
2013-02-01 11:50:00,35.46,35.47,35.4,35.43,163500.0,28.6153,28.6234,28.5669,28.5911,163500.0
2013-02-01 11:55:00,35.43,35.5,35.43,35.48,64400.0,28.5911,28.6476,28.5911,28.6314,64400.0
2013-02-01 12:00:00,35.49,35.51,35.46,35.47,82500.0,28.6395,28.6556,28.6153,28.6234,82500.0
2013-02-01 12:05:00,35.46,35.5,35.45,35.49,70300.0,28.6153,28.6476,28.6072,28.6395,70300.0
2013-02-01 12:10:00,35.5,35.56,35.49,35.56,74000.0,28.6476,28.696,28.6395,28.696,74000.0
2013-02-01 12:15:00,35.55,35.58,35.54,35.56,106200.0,28.6879,28.7121,28.6798,28.696,106200.0
2013-02-01 12:20:00,35.57,35.58,35.53,35.53,97900.0,28.704,28.7121,28.6718,28.6718,97900.0
2013-02-01 12:25:00,35.53,35.59,35.53,35.58,66500.0,28.6718,28.7202,28.6718,28.7121,66500.0
2013-02-01 12:30:00,35.58,35.6,35.57,35.59,65400.0,28.7121,28.7283,28.704,28.7202,65400.0
2013-02-01 12:35:00,35.6,35.65,35.59,35.64,132500.0,28.7283,28.7686,28.7202,28.7605,132500.0
2013-02-01 12:40:00,35.63,35.67,35.63,35.67,34900.0,28.7525,28.7847,28.7525,28.7847,34900.0
2013-02-01 12:45:00,35.66,35.68,35.64,35.65,81700.0,28.7767,28.7928,28.7605,28.7686,81700.0
2013-02-01 12:50:00,35.65,35.7,35.64,35.7,103200.0,28.7686,28.809,28.7605,28.809,103200.0
2013-02-01 12:55:00,35.7,35.74,35.7,35.74,97700.0,28.809,28.8412,28.809,28.8412,97700.0
2013-02-01 13:00:00,35.74,35.74,35.68,35.69,135000.0,28.8412,28.8412,28.7928,28.8009,135000.0
2013-02-01 13:05:00,35.7,35.7,35.61,35.62,154500.0,28.809,28.809,28.7363,28.7444,154500.0
2013-02-01 13:10:00,35.63,35.67,35.62,35.66,69600.0,28.7525,28.7847,28.7444,28.7767,69600.0
2013-02-01 13:15:00,35.65,35.7,35.65,35.68,121500.0,28.7686,28.809,28.7686,28.7928,121500.0
2013-02-01 13:20:00,35.67,35.69,35.63,35.64,77600.0,28.7847,28.8009,28.7525,28.7605,77600.0
2013-02-01 13:25:00,35.65,35.69,35.64,35.69,32100.0,28.7686,28.8009,28.7605,28.8009,32100.0
2013-02-01 13:30:00,35.68,35.74,35.68,35.74,74200.0,28.7928,28.8412,28.7928,28.8412,74200.0
2013-02-01 13:35:00,35.74,35.76,35.72,35.72,103500.0,28.8412,28.8574,28.8251,28.8251,103500.0
2013-02-01 13:40:00,35.72,35.76,35.72,35.75,39800.0,28.8251,28.8574,28.8251,28.8493,39800.0
2013-02-01 13:45:00,35.76,35.77,35.73,35.76,77700.0,28.8574,28.8654,28.8332,28.8574,77700.0
2013-02-01 13:50:00,35.75,35.78,35.75,35.77,61700.0,28.8493,28.8735,28.8493,28.8654,61700.0
2013-02-01 13:55:00,35.77,35.81,35.76,35.8,112900.0,28.8654,28.8977,28.8574,28.8897,112900.0
2013-02-01 14:00:00,35.8,35.81,35.77,35.79,100300.0,28.8897,28.8977,28.8654,28.8816,100300.0
2013-02-01 14:05:00,35.79,35.81,35.78,35.78,197100.0,28.8816,28.8977,28.8735,28.8735,197100.0
2013-02-01 14:10:00,35.77,35.79,35.7,35.7,144600.0,28.8654,28.8816,28.809,28.809,144600.0
2013-02-01 14:15:00,35.69,35.7,35.67,35.69,48600.0,28.8009,28.809,28.7847,28.8009,48600.0
2013-02-01 14:20:00,35.69,35.73,35.69,35.71,69400.0,28.8009,28.8332,28.8009,28.817,69400.0
2013-02-01 14:25:00,35.71,35.73,35.71,35.73,58100.0,28.817,28.8332,28.817,28.8332,58100.0
2013-02-01 14:30:00,35.73,35.73,35.69,35.7,54200.0,28.8332,28.8332,28.8009,28.809,54200.0
2013-02-01 14:35:00,35.69,35.7,35.69,35.7,51900.0,28.8009,28.809,28.8009,28.809,51900.0
2013-02-01 14:40:00,35.69,35.72,35.69,35.71,55100.0,28.8009,28.8251,28.8009,28.817,55100.0
2013-02-01 14:45:00,35.71,35.72,35.69,35.71,71300.0,28.817,28.8251,28.8009,28.817,71300.0
2013-02-01 14:50:00,35.72,35.74,35.71,35.74,51900.0,28.8251,28.8412,28.817,28.8412,51900.0
2013-02-01 14:55:00,35.73,35.73,35.7,35.7,64700.0,28.8332,28.8332,28.809,28.809,64700.0
2013-02-01 15:00:00,35.7,35.72,35.67,35.68,130400.0,28.809,28.8251,28.7847,28.7928,130400.0
2013-02-01 15:05:00,35.67,35.69,35.66,35.67,106000.0,28.7847,28.8009,28.7767,28.7847,106000.0
2013-02-01 15:10:00,35.68,35.72,35.67,35.72,93900.0,28.7928,28.8251,28.7847,28.8251,93900.0
2013-02-01 15:15:00,35.71,35.75,35.71,35.73,164400.0,28.817,28.8493,28.817,28.8332,164400.0
2013-02-01 15:20:00,35.73,35.74,35.67,35.68,121200.0,28.8332,28.8412,28.7847,28.7928,121200.0
2013-02-01 15:25:00,35.67,35.71,35.66,35.67,116000.0,28.7847,28.817,28.7767,28.7847,116000.0
2013-02-01 15:30:00,35.66,35.71,35.64,35.69,206000.0,28.7767,28.817,28.7605,28.8009,206000.0
2013-02-01 15:35:00,35.69,35.71,35.68,35.69,116100.0,28.8009,28.817,28.7928,28.8009,116100.0
2013-02-01 15:40:00,35.68,35.73,35.68,35.71,137700.0,28.7928,28.8332,28.7928,28.817,137700.0
2013-02-01 15:45:00,35.71,35.76,35.7,35.73,252700.0,28.817,28.8574,28.809,28.8332,252700.0
2013-02-01 15:50:00,35.73,35.75,35.69,35.75,278700.0,28.8332,28.8493,28.8009,28.8493,278700.0
2013-02-01 15:55:00,35.75,35.75,35.71,35.72,521500.0,28.8493,28.8493,28.817,28.8251,521500.0
2013-02-04 09:30:00,35.48,35.65,35.44,35.46,380500.0,28.6314,28.7686,28.5991,28.6153,380500.0
2013-02-04 09:35:00,35.46,35.61,35.43,35.59,203000.0,28.6153,28.7363,28.5911,28.7202,203000.0
2013-02-04 09:40:00,35.59,35.59,35.5,35.51,171300.0,28.7202,28.7202,28.6476,28.6556,171300.0
2013-02-04 09:45:00,35.51,35.53,35.45,35.49,160700.0,28.6556,28.6718,28.6072,28.6395,160700.0
2013-02-04 09:50:00,35.5,35.65,35.46,35.58,172900.0,28.6476,28.7686,28.6153,28.7121,172900.0
2013-02-04 09:55:00,35.57,35.6,35.52,35.52,113200.0,28.704,28.7283,28.6637,28.6637,113200.0
2013-02-04 10:00:00,35.52,35.58,35.47,35.53,149800.0,28.6637,28.7121,28.6234,28.6718,149800.0
2013-02-04 10:05:00,35.54,35.64,35.53,35.58,189900.0,28.6798,28.7605,28.6718,28.7121,189900.0
2013-02-04 10:10:00,35.57,35.65,35.56,35.6,92100.0,28.704,28.7686,28.696,28.7283,92100.0
2013-02-04 10:15:00,35.6,35.63,35.56,35.61,70000.0,28.7283,28.7525,28.696,28.7363,70000.0
2013-02-04 10:20:00,35.62,35.72,35.61,35.71,155200.0,28.7444,28.8251,28.7363,28.817,155200.0
2013-02-04 10:25:00,35.72,35.77,35.7,35.76,180300.0,28.8251,28.8654,28.809,28.8574,180300.0
2013-02-04 10:30:00,35.75,35.75,35.64,35.64,117800.0,28.8493,28.8493,28.7605,28.7605,117800.0
2013-02-04 10:35:00,35.64,35.71,35.63,35.68,110100.0,28.7605,28.817,28.7525,28.7928,110100.0
2013-02-04 10:40:00,35.68,35.74,35.68,35.69,117800.0,28.7928,28.8412,28.7928,28.8009,117800.0
2013-02-04 10:45:00,35.7,35.75,35.69,35.74,102800.0,28.809,28.8493,28.8009,28.8412,102800.0
2013-02-04 10:50:00,35.75,35.82,35.73,35.79,169700.0,28.8493,28.9058,28.8332,28.8816,169700.0
2013-02-04 10:55:00,35.78,35.81,35.76,35.79,113000.0,28.8735,28.8977,28.8574,28.8816,113000.0
2013-02-04 11:00:00,35.79,35.82,35.69,35.75,216500.0,28.8816,28.9058,28.8009,28.8493,216500.0
2013-02-04 11:05:00,35.75,35.75,35.66,35.69,108500.0,28.8493,28.8493,28.7767,28.8009,108500.0
2013-02-04 11:10:00,35.69,35.73,35.65,35.72,173800.0,28.8009,28.8332,28.7686,28.8251,173800.0
2013-02-04 11:15:00,35.71,35.73,35.68,35.68,90700.0,28.817,28.8332,28.7928,28.7928,90700.0
2013-02-04 11:20:00,35.68,35.73,35.66,35.67,52400.0,28.7928,28.8332,28.7767,28.7847,52400.0
2013-02-04 11:25:00,35.67,35.69,35.65,35.66,92200.0,28.7847,28.8009,28.7686,28.7767,92200.0
2013-02-04 11:30:00,35.66,35.74,35.65,35.72,178200.0,28.7767,28.8412,28.7686,28.8251,178200.0
2013-02-04 11:35:00,35.72,35.75,35.67,35.69,116900.0,28.8251,28.8493,28.7847,28.8009,116900.0
2013-02-04 11:40:00,35.7,35.75,35.67,35.73,85400.0,28.809,28.8493,28.7847,28.8332,85400.0
2013-02-04 11:45:00,35.74,35.81,35.74,35.78,225700.0,28.8412,28.8977,28.8412,28.8735,225700.0
2013-02-04 11:50:00,35.78,35.78,35.71,35.71,63300.0,28.8735,28.8735,28.817,28.817,63300.0
2013-02-04 11:55:00,35.71,35.73,35.68,35.72,108800.0,28.817,28.8332,28.7928,28.8251,108800.0
2013-02-04 12:00:00,35.71,35.73,35.68,35.7,53500.0,28.817,28.8332,28.7928,28.809,53500.0
2013-02-04 12:05:00,35.7,35.74,35.66,35.73,83200.0,28.809,28.8412,28.7767,28.8332,83200.0
2013-02-04 12:10:00,35.74,35.75,35.69,35.73,73000.0,28.8412,28.8493,28.8009,28.8332,73000.0
2013-02-04 12:15:00,35.74,35.74,35.71,35.72,50600.0,28.8412,28.8412,28.817,28.8251,50600.0
2013-02-04 12:20:00,35.73,35.73,35.65,35.69,53700.0,28.8332,28.8332,28.7686,28.8009,53700.0
2013-02-04 12:25:00,35.69,35.72,35.62,35.62,65500.0,28.8009,28.8251,28.7444,28.7444,65500.0
2013-02-04 12:30:00,35.62,35.63,35.57,35.57,62600.0,28.7444,28.7525,28.704,28.704,62600.0
2013-02-04 12:35:00,35.57,35.61,35.56,35.58,81600.0,28.704,28.7363,28.696,28.7121,81600.0
2013-02-04 12:40:00,35.59,35.59,35.56,35.58,39000.0,28.7202,28.7202,28.696,28.7121,39000.0
2013-02-04 12:45:00,35.58,35.61,35.56,35.59,83600.0,28.7121,28.7363,28.696,28.7202,83600.0
2013-02-04 12:50:00,35.59,35.59,35.51,35.51,67100.0,28.7202,28.7202,28.6556,28.6556,67100.0
2013-02-04 12:55:00,35.5,35.52,35.47,35.48,79200.0,28.6476,28.6637,28.6234,28.6314,79200.0
2013-02-04 13:00:00,35.48,35.51,35.47,35.49,77300.0,28.6314,28.6556,28.6234,28.6395,77300.0
2013-02-04 13:05:00,35.5,35.57,35.48,35.56,67500.0,28.6476,28.704,28.6314,28.696,67500.0
2013-02-04 13:10:00,35.56,35.61,35.56,35.61,52400.0,28.696,28.7363,28.696,28.7363,52400.0
2013-02-04 13:15:00,35.61,35.62,35.57,35.62,47300.0,28.7363,28.7444,28.704,28.7444,47300.0
2013-02-04 13:20:00,35.61,35.62,35.58,35.59,60700.0,28.7363,28.7444,28.7121,28.7202,60700.0
2013-02-04 13:25:00,35.58,35.59,35.54,35.54,397900.0,28.7121,28.7202,28.6798,28.6798,397900.0
2013-02-04 13:30:00,35.53,35.56,35.51,35.53,42600.0,28.6718,28.696,28.6556,28.6718,42600.0
2013-02-04 13:35:00,35.54,35.54,35.51,35.51,42900.0,28.6798,28.6798,28.6556,28.6556,42900.0
2013-02-04 13:40:00,35.52,35.55,35.5,35.5,31300.0,28.6637,28.6879,28.6476,28.6476,31300.0
2013-02-04 13:45:00,35.5,35.51,35.46,35.48,104300.0,28.6476,28.6556,28.6153,28.6314,104300.0
2013-02-04 13:50:00,35.49,35.51,35.47,35.51,48600.0,28.6395,28.6556,28.6234,28.6556,48600.0
2013-02-04 13:55:00,35.5,35.51,35.47,35.48,89500.0,28.6476,28.6556,28.6234,28.6314,89500.0
2013-02-04 14:00:00,35.48,35.48,35.44,35.45,99200.0,28.6314,28.6314,28.5991,28.6072,99200.0
2013-02-04 14:05:00,35.44,35.48,35.44,35.44,65300.0,28.5991,28.6314,28.5991,28.5991,65300.0
2013-02-04 14:10:00,35.44,35.48,35.44,35.45,60600.0,28.5991,28.6314,28.5991,28.6072,60600.0
2013-02-04 14:15:00,35.45,35.49,35.45,35.47,46300.0,28.6072,28.6395,28.6072,28.6234,46300.0
2013-02-04 14:20:00,35.47,35.5,35.47,35.48,39800.0,28.6234,28.6476,28.6234,28.6314,39800.0
2013-02-04 14:25:00,35.48,35.53,35.45,35.52,44700.0,28.6314,28.6718,28.6072,28.6637,44700.0
2013-02-04 14:30:00,35.53,35.53,35.48,35.49,53000.0,28.6718,28.6718,28.6314,28.6395,53000.0
2013-02-04 14:35:00,35.49,35.51,35.47,35.51,52900.0,28.6395,28.6556,28.6234,28.6556,52900.0
2013-02-04 14:40:00,35.51,35.58,35.48,35.57,59500.0,28.6556,28.7121,28.6314,28.704,59500.0
2013-02-04 14:45:00,35.57,35.6,35.56,35.58,46000.0,28.704,28.7283,28.696,28.7121,46000.0
2013-02-04 14:50:00,35.58,35.59,35.53,35.57,69900.0,28.7121,28.7202,28.6718,28.704,69900.0
2013-02-04 14:55:00,35.57,35.62,35.56,35.59,50900.0,28.704,28.7444,28.696,28.7202,50900.0
2013-02-04 15:00:00,35.58,35.59,35.54,35.55,50700.0,28.7121,28.7202,28.6798,28.6879,50700.0
2013-02-04 15:05:00,35.56,35.59,35.5,35.5,54600.0,28.696,28.7202,28.6476,28.6476,54600.0
2013-02-04 15:10:00,35.5,35.56,35.5,35.54,82900.0,28.6476,28.696,28.6476,28.6798,82900.0
2013-02-04 15:15:00,35.54,35.55,35.5,35.51,76700.0,28.6798,28.6879,28.6476,28.6556,76700.0
2013-02-04 15:20:00,35.52,35.52,35.5,35.51,53400.0,28.6637,28.6637,28.6476,28.6556,53400.0
2013-02-04 15:25:00,35.5,35.52,35.47,35.48,150800.0,28.6476,28.6637,28.6234,28.6314,150800.0
2013-02-04 15:30:00,35.48,35.51,35.45,35.47,114000.0,28.6314,28.6556,28.6072,28.6234,114000.0
2013-02-04 15:35:00,35.46,35.48,35.41,35.43,145400.0,28.6153,28.6314,28.5749,28.5911,145400.0
2013-02-04 15:40:00,35.43,35.44,35.38,35.39,175100.0,28.5911,28.5991,28.5507,28.5588,175100.0
2013-02-04 15:45:00,35.39,35.4,35.36,35.36,201700.0,28.5588,28.5669,28.5346,28.5346,201700.0
2013-02-04 15:50:00,35.36,35.37,35.32,35.36,228700.0,28.5346,28.5427,28.5023,28.5346,228700.0
2013-02-04 15:55:00,35.36,35.36,35.31,35.34,494100.0,28.5346,28.5346,28.4942,28.5184,494100.0
2013-02-05 09:30:00,35.51,35.59,35.45,35.57,251200.0,28.6556,28.7202,28.6072,28.704,251200.0
2013-02-05 09:35:00,35.58,35.66,35.53,35.59,186300.0,28.7121,28.7767,28.6718,28.7202,186300.0
2013-02-05 09:40:00,35.59,35.59,35.46,35.47,222800.0,28.7202,28.7202,28.6153,28.6234,222800.0
2013-02-05 09:45:00,35.47,35.54,35.34,35.53,244300.0,28.6234,28.6798,28.5184,28.6718,244300.0
2013-02-05 09:50:00,35.52,35.6,35.5,35.53,152200.0,28.6637,28.7283,28.6476,28.6718,152200.0
2013-02-05 09:55:00,35.54,35.55,35.39,35.39,174800.0,28.6798,28.6879,28.5588,28.5588,174800.0
2013-02-05 10:00:00,35.4,35.42,35.34,35.39,269500.0,28.5669,28.583,28.5184,28.5588,269500.0
2013-02-05 10:05:00,35.39,35.48,35.35,35.43,157700.0,28.5588,28.6314,28.5265,28.5911,157700.0
2013-02-05 10:10:00,35.43,35.53,35.43,35.53,140300.0,28.5911,28.6718,28.5911,28.6718,140300.0
2013-02-05 10:15:00,35.52,35.53,35.43,35.43,125700.0,28.6637,28.6718,28.5911,28.5911,125700.0
2013-02-05 10:20:00,35.44,35.48,35.42,35.46,165400.0,28.5991,28.6314,28.583,28.6153,165400.0
2013-02-05 10:25:00,35.46,35.52,35.45,35.46,149000.0,28.6153,28.6637,28.6072,28.6153,149000.0
2013-02-05 10:30:00,35.46,35.47,35.41,35.44,125700.0,28.6153,28.6234,28.5749,28.5991,125700.0
2013-02-05 10:35:00,35.44,35.45,35.38,35.42,128400.0,28.5991,28.6072,28.5507,28.583,128400.0
2013-02-05 10:40:00,35.41,35.46,35.41,35.46,112200.0,28.5749,28.6153,28.5749,28.6153,112200.0
2013-02-05 10:45:00,35.45,35.46,35.41,35.41,137500.0,28.6072,28.6153,28.5749,28.5749,137500.0
2013-02-05 10:50:00,35.42,35.43,35.39,35.39,107200.0,28.583,28.5911,28.5588,28.5588,107200.0
2013-02-05 10:55:00,35.39,35.44,35.39,35.39,147400.0,28.5588,28.5991,28.5588,28.5588,147400.0
2013-02-05 11:00:00,35.4,35.46,35.39,35.46,104000.0,28.5669,28.6153,28.5588,28.6153,104000.0
2013-02-05 11:05:00,35.45,35.53,35.45,35.52,210200.0,28.6072,28.6718,28.6072,28.6637,210200.0
2013-02-05 11:10:00,35.53,35.56,35.52,35.56,140100.0,28.6718,28.696,28.6637,28.696,140100.0
2013-02-05 11:15:00,35.56,35.57,35.53,35.55,134600.0,28.696,28.704,28.6718,28.6879,134600.0
2013-02-05 11:20:00,35.56,35.62,35.54,35.61,131000.0,28.696,28.7444,28.6798,28.7363,131000.0
2013-02-05 11:25:00,35.61,35.65,35.61,35.62,104000.0,28.7363,28.7686,28.7363,28.7444,104000.0
2013-02-05 11:30:00,35.62,35.68,35.58,35.67,127700.0,28.7444,28.7928,28.7121,28.7847,127700.0
2013-02-05 11:35:00,35.68,35.69,35.63,35.64,101900.0,28.7928,28.8009,28.7525,28.7605,101900.0
2013-02-05 11:40:00,35.64,35.65,35.58,35.58,80200.0,28.7605,28.7686,28.7121,28.7121,80200.0
2013-02-05 11:45:00,35.58,35.62,35.56,35.61,92900.0,28.7121,28.7444,28.696,28.7363,92900.0
2013-02-05 11:50:00,35.61,35.63,35.59,35.62,42000.0,28.7363,28.7525,28.7202,28.7444,42000.0
2013-02-05 11:55:00,35.63,35.63,35.58,35.6,65200.0,28.7525,28.7525,28.7121,28.7283,65200.0
2013-02-05 12:00:00,35.59,35.63,35.55,35.62,106400.0,28.7202,28.7525,28.6879,28.7444,106400.0
2013-02-05 12:05:00,35.63,35.65,35.61,35.64,52400.0,28.7525,28.7686,28.7363,28.7605,52400.0
2013-02-05 12:10:00,35.64,35.67,35.63,35.66,109800.0,28.7605,28.7847,28.7525,28.7767,109800.0
2013-02-05 12:15:00,35.66,35.67,35.63,35.65,93200.0,28.7767,28.7847,28.7525,28.7686,93200.0
2013-02-05 12:20:00,35.65,35.67,35.64,35.65,63400.0,28.7686,28.7847,28.7605,28.7686,63400.0
2013-02-05 12:25:00,35.64,35.68,35.62,35.63,128200.0,28.7605,28.7928,28.7444,28.7525,128200.0
2013-02-05 12:30:00,35.64,35.68,35.63,35.67,89200.0,28.7605,28.7928,28.7525,28.7847,89200.0
2013-02-05 12:35:00,35.68,35.7,35.67,35.68,135200.0,28.7928,28.809,28.7847,28.7928,135200.0
2013-02-05 12:40:00,35.67,35.68,35.65,35.65,107900.0,28.7847,28.7928,28.7686,28.7686,107900.0
2013-02-05 12:45:00,35.66,35.71,35.66,35.69,91300.0,28.7767,28.817,28.7767,28.8009,91300.0
2013-02-05 12:50:00,35.7,35.73,35.69,35.72,87600.0,28.809,28.8332,28.8009,28.8251,87600.0
2013-02-05 12:55:00,35.72,35.74,35.68,35.7,248300.0,28.8251,28.8412,28.7928,28.809,248300.0
2013-02-05 13:00:00,35.71,35.74,35.7,35.72,117800.0,28.817,28.8412,28.809,28.8251,117800.0
2013-02-05 13:05:00,35.73,35.75,35.72,35.75,108800.0,28.8332,28.8493,28.8251,28.8493,108800.0
2013-02-05 13:10:00,35.75,35.75,35.71,35.72,129700.0,28.8493,28.8493,28.817,28.8251,129700.0
2013-02-05 13:15:00,35.72,35.78,35.72,35.76,136100.0,28.8251,28.8735,28.8251,28.8574,136100.0
2013-02-05 13:20:00,35.76,35.82,35.76,35.8,124600.0,28.8574,28.9058,28.8574,28.8897,124600.0
2013-02-05 13:25:00,35.81,35.85,35.8,35.83,130300.0,28.8977,28.93,28.8897,28.9139,130300.0
2013-02-05 13:30:00,35.83,35.86,35.82,35.85,157900.0,28.9139,28.9381,28.9058,28.93,157900.0
2013-02-05 13:35:00,35.84,35.87,35.82,35.85,92800.0,28.9219,28.9461,28.9058,28.93,92800.0
2013-02-05 13:40:00,35.84,35.88,35.79,35.81,153700.0,28.9219,28.9542,28.8816,28.8977,153700.0
2013-02-05 13:45:00,35.8,35.83,35.78,35.79,113800.0,28.8897,28.9139,28.8735,28.8816,113800.0
2013-02-05 13:50:00,35.79,35.8,35.76,35.78,59400.0,28.8816,28.8897,28.8574,28.8735,59400.0
2013-02-05 13:55:00,35.78,35.84,35.77,35.83,147700.0,28.8735,28.9219,28.8654,28.9139,147700.0
2013-02-05 14:00:00,35.83,35.84,35.82,35.83,47700.0,28.9139,28.9219,28.9058,28.9139,47700.0
2013-02-05 14:05:00,35.83,35.88,35.82,35.87,97600.0,28.9139,28.9542,28.9058,28.9461,97600.0
2013-02-05 14:10:00,35.86,35.88,35.85,35.88,51500.0,28.9381,28.9542,28.93,28.9542,51500.0
2013-02-05 14:15:00,35.88,35.91,35.87,35.89,147400.0,28.9542,28.9784,28.9461,28.9623,147400.0
2013-02-05 14:20:00,35.9,35.91,35.85,35.86,93500.0,28.9704,28.9784,28.93,28.9381,93500.0
2013-02-05 14:25:00,35.85,35.9,35.84,35.9,76200.0,28.93,28.9704,28.9219,28.9704,76200.0
2013-02-05 14:30:00,35.89,35.92,35.89,35.9,77200.0,28.9623,28.9865,28.9623,28.9704,77200.0
2013-02-05 14:35:00,35.9,35.91,35.88,35.89,67200.0,28.9704,28.9784,28.9542,28.9623,67200.0
2013-02-05 14:40:00,35.89,35.91,35.87,35.91,57800.0,28.9623,28.9784,28.9461,28.9784,57800.0
2013-02-05 14:45:00,35.91,35.93,35.87,35.89,164900.0,28.9784,28.9946,28.9461,28.9623,164900.0
2013-02-05 14:50:00,35.89,35.91,35.87,35.88,64900.0,28.9623,28.9784,28.9461,28.9542,64900.0
2013-02-05 14:55:00,35.88,35.89,35.84,35.88,152200.0,28.9542,28.9623,28.9219,28.9542,152200.0
2013-02-05 15:00:00,35.88,35.93,35.86,35.92,189300.0,28.9542,28.9946,28.9381,28.9865,189300.0
2013-02-05 15:05:00,35.92,35.93,35.91,35.93,137600.0,28.9865,28.9946,28.9784,28.9946,137600.0
2013-02-05 15:10:00,35.93,35.95,35.92,35.93,140400.0,28.9946,29.0107,28.9865,28.9946,140400.0
2013-02-05 15:15:00,35.93,35.93,35.86,35.87,108100.0,28.9946,28.9946,28.9381,28.9461,108100.0
2013-02-05 15:20:00,35.86,35.91,35.84,35.84,105300.0,28.9381,28.9784,28.9219,28.9219,105300.0
2013-02-05 15:25:00,35.84,35.87,35.83,35.86,151800.0,28.9219,28.9461,28.9139,28.9381,151800.0
2013-02-05 15:30:00,35.86,35.89,35.82,35.82,113200.0,28.9381,28.9623,28.9058,28.9058,113200.0
2013-02-05 15:35:00,35.82,35.84,35.79,35.83,169200.0,28.9058,28.9219,28.8816,28.9139,169200.0
2013-02-05 15:40:00,35.82,35.83,35.76,35.78,216200.0,28.9058,28.9139,28.8574,28.8735,216200.0
2013-02-05 15:45:00,35.77,35.77,35.68,35.72,294300.0,28.8654,28.8654,28.7928,28.8251,294300.0
2013-02-05 15:50:00,35.72,35.73,35.65,35.7,334300.0,28.8251,28.8332,28.7686,28.809,334300.0
2013-02-05 15:55:00,35.7,35.73,35.69,35.71,497400.0,28.809,28.8332,28.8009,28.817,497400.0
2013-02-06 09:30:00,35.46,35.55,35.45,35.52,253700.0,28.6153,28.6879,28.6072,28.6637,253700.0
2013-02-06 09:35:00,35.52,35.82,35.51,35.8,180100.0,28.6637,28.9058,28.6556,28.8897,180100.0
2013-02-06 09:40:00,35.81,35.81,35.68,35.71,110400.0,28.8977,28.8977,28.7928,28.817,110400.0
2013-02-06 09:45:00,35.72,35.72,35.6,35.61,136800.0,28.8251,28.8251,28.7283,28.7363,136800.0
2013-02-06 09:50:00,35.6,35.7,35.6,35.69,107500.0,28.7283,28.809,28.7283,28.8009,107500.0
2013-02-06 09:55:00,35.69,35.74,35.68,35.69,79500.0,28.8009,28.8412,28.7928,28.8009,79500.0
2013-02-06 10:00:00,35.69,35.71,35.62,35.66,86200.0,28.8009,28.817,28.7444,28.7767,86200.0
2013-02-06 10:05:00,35.66,35.78,35.64,35.76,545100.0,28.7767,28.8735,28.7605,28.8574,545100.0
2013-02-06 10:10:00,35.76,35.9,35.75,35.88,452500.0,28.8574,28.9704,28.8493,28.9542,452500.0
2013-02-06 10:15:00,35.88,35.9,35.83,35.9,178700.0,28.9542,28.9704,28.9139,28.9704,178700.0
2013-02-06 10:20:00,35.9,35.95,35.87,35.94,169200.0,28.9704,29.0107,28.9461,29.0026,169200.0
2013-02-06 10:25:00,35.94,35.97,35.91,35.92,146600.0,29.0026,29.0268,28.9784,28.9865,146600.0
2013-02-06 10:30:00,35.92,35.93,35.84,35.86,115500.0,28.9865,28.9946,28.9219,28.9381,115500.0
2013-02-06 10:35:00,35.86,35.9,35.83,35.9,119100.0,28.9381,28.9704,28.9139,28.9704,119100.0
2013-02-06 10:40:00,35.9,35.94,35.9,35.9,145700.0,28.9704,29.0026,28.9704,28.9704,145700.0
2013-02-06 10:45:00,35.91,35.93,35.89,35.9,76000.0,28.9784,28.9946,28.9623,28.9704,76000.0
2013-02-06 10:50:00,35.9,35.93,35.87,35.9,110800.0,28.9704,28.9946,28.9461,28.9704,110800.0
2013-02-06 10:55:00,35.9,35.91,35.86,35.88,80800.0,28.9704,28.9784,28.9381,28.9542,80800.0
2013-02-06 11:00:00,35.88,35.92,35.87,35.9,117900.0,28.9542,28.9865,28.9461,28.9704,117900.0
2013-02-06 11:05:00,35.9,35.91,35.89,35.89,73300.0,28.9704,28.9784,28.9623,28.9623,73300.0
2013-02-06 11:10:00,35.9,35.94,35.89,35.94,92000.0,28.9704,29.0026,28.9623,29.0026,92000.0
2013-02-06 11:15:00,35.94,35.94,35.89,35.91,95700.0,29.0026,29.0026,28.9623,28.9784,95700.0
2013-02-06 11:20:00,35.91,35.98,35.9,35.98,157000.0,28.9784,29.0349,28.9704,29.0349,157000.0
2013-02-06 11:25:00,35.98,35.99,35.95,35.98,98800.0,29.0349,29.043,29.0107,29.0349,98800.0
2013-02-06 11:30:00,35.98,36.08,35.97,36.06,481700.0,29.0349,29.1156,29.0268,29.0995,481700.0
2013-02-06 11:35:00,36.06,36.07,35.99,36.03,226000.0,29.0995,29.1075,29.043,29.0753,226000.0
2013-02-06 11:40:00,36.04,36.09,36.04,36.07,158300.0,29.0833,29.1237,29.0833,29.1075,158300.0
2013-02-06 11:45:00,36.06,36.08,36.03,36.04,54900.0,29.0995,29.1156,29.0753,29.0833,54900.0
2013-02-06 11:50:00,36.05,36.06,36.01,36.04,73600.0,29.0914,29.0995,29.0591,29.0833,73600.0
2013-02-06 11:55:00,36.04,36.08,36.03,36.07,64200.0,29.0833,29.1156,29.0753,29.1075,64200.0
2013-02-06 12:00:00,36.08,36.1,36.06,36.09,94100.0,29.1156,29.1317,29.0995,29.1237,94100.0
2013-02-06 12:05:00,36.09,36.1,36.07,36.1,76800.0,29.1237,29.1317,29.1075,29.1317,76800.0
2013-02-06 12:10:00,36.1,36.17,36.1,36.17,136900.0,29.1317,29.1882,29.1317,29.1882,136900.0
2013-02-06 12:15:00,36.17,36.2,36.16,36.19,193300.0,29.1882,29.2124,29.1802,29.2044,193300.0
2013-02-06 12:20:00,36.19,36.23,36.18,36.22,172900.0,29.2044,29.2367,29.1963,29.2286,172900.0
2013-02-06 12:25:00,36.22,36.23,36.19,36.2,119500.0,29.2286,29.2367,29.2044,29.2124,119500.0
2013-02-06 12:30:00,36.21,36.24,36.2,36.23,96700.0,29.2205,29.2447,29.2124,29.2367,96700.0
2013-02-06 12:35:00,36.23,36.25,36.21,36.23,78400.0,29.2367,29.2528,29.2205,29.2367,78400.0
2013-02-06 12:40:00,36.23,36.23,36.2,36.21,151100.0,29.2367,29.2367,29.2124,29.2205,151100.0
2013-02-06 12:45:00,36.22,36.22,36.16,36.18,174900.0,29.2286,29.2286,29.1802,29.1963,174900.0
2013-02-06 12:50:00,36.19,36.25,36.19,36.2,143500.0,29.2044,29.2528,29.2044,29.2124,143500.0
2013-02-06 12:55:00,36.2,36.21,36.14,36.15,109400.0,29.2124,29.2205,29.164,29.1721,109400.0
2013-02-06 13:00:00,36.15,36.2,36.12,36.19,121800.0,29.1721,29.2124,29.1479,29.2044,121800.0
2013-02-06 13:05:00,36.19,36.19,36.07,36.09,143400.0,29.2044,29.2044,29.1075,29.1237,143400.0
2013-02-06 13:10:00,36.08,36.08,36.03,36.03,109200.0,29.1156,29.1156,29.0753,29.0753,109200.0
2013-02-06 13:15:00,36.04,36.07,36.03,36.07,59600.0,29.0833,29.1075,29.0753,29.1075,59600.0
2013-02-06 13:20:00,36.06,36.09,36.0,36.0,87000.0,29.0995,29.1237,29.051,29.051,87000.0
2013-02-06 13:25:00,36.0,36.03,35.96,35.98,114800.0,29.051,29.0753,29.0188,29.0349,114800.0
2013-02-06 13:30:00,35.98,36.01,35.95,36.0,91300.0,29.0349,29.0591,29.0107,29.051,91300.0
2013-02-06 13:35:00,35.99,36.0,35.96,35.96,45000.0,29.043,29.051,29.0188,29.0188,45000.0
2013-02-06 13:40:00,35.95,35.96,35.91,35.94,64800.0,29.0107,29.0188,28.9784,29.0026,64800.0
2013-02-06 13:45:00,35.93,35.94,35.9,35.9,77000.0,28.9946,29.0026,28.9704,28.9704,77000.0
2013-02-06 13:50:00,35.9,35.95,35.88,35.95,73400.0,28.9704,29.0107,28.9542,29.0107,73400.0
2013-02-06 13:55:00,35.95,35.96,35.92,35.94,69100.0,29.0107,29.0188,28.9865,29.0026,69100.0
2013-02-06 14:00:00,35.95,35.99,35.94,35.98,68600.0,29.0107,29.043,29.0026,29.0349,68600.0
2013-02-06 14:05:00,35.99,35.99,35.92,35.92,140600.0,29.043,29.043,28.9865,28.9865,140600.0
2013-02-06 14:10:00,35.93,35.96,35.91,35.95,115300.0,28.9946,29.0188,28.9784,29.0107,115300.0
2013-02-06 14:15:00,35.96,35.96,35.93,35.95,54100.0,29.0188,29.0188,28.9946,29.0107,54100.0
2013-02-06 14:20:00,35.95,36.0,35.94,35.99,82500.0,29.0107,29.051,29.0026,29.043,82500.0
2013-02-06 14:25:00,35.99,36.0,35.96,35.97,74000.0,29.043,29.051,29.0188,29.0268,74000.0
2013-02-06 14:30:00,35.97,35.99,35.95,35.95,68000.0,29.0268,29.043,29.0107,29.0107,68000.0
2013-02-06 14:35:00,35.95,35.95,35.92,35.95,75100.0,29.0107,29.0107,28.9865,29.0107,75100.0
2013-02-06 14:40:00,35.95,35.96,35.93,35.94,64000.0,29.0107,29.0188,28.9946,29.0026,64000.0
2013-02-06 14:45:00,35.94,35.95,35.93,35.95,35500.0,29.0026,29.0107,28.9946,29.0107,35500.0
2013-02-06 14:50:00,35.95,35.95,35.92,35.93,37400.0,29.0107,29.0107,28.9865,28.9946,37400.0
2013-02-06 14:55:00,35.93,35.97,35.93,35.97,64500.0,28.9946,29.0268,28.9946,29.0268,64500.0
2013-02-06 15:00:00,35.97,35.97,35.94,35.95,92200.0,29.0268,29.0268,29.0026,29.0107,92200.0
2013-02-06 15:05:00,35.97,36.03,35.97,36.0,142600.0,29.0268,29.0753,29.0268,29.051,142600.0
2013-02-06 15:10:00,36.0,36.04,35.92,36.03,141300.0,29.051,29.0833,28.9865,29.0753,141300.0
2013-02-06 15:15:00,36.03,36.05,35.99,36.01,169400.0,29.0753,29.0914,29.043,29.0591,169400.0
2013-02-06 15:20:00,36.01,36.09,36.01,36.07,113100.0,29.0591,29.1237,29.0591,29.1075,113100.0
2013-02-06 15:25:00,36.06,36.11,36.06,36.09,189500.0,29.0995,29.1398,29.0995,29.1237,189500.0
2013-02-06 15:30:00,36.09,36.1,36.06,36.08,158000.0,29.1237,29.1317,29.0995,29.1156,158000.0
2013-02-06 15:35:00,36.08,36.1,36.04,36.05,145700.0,29.1156,29.1317,29.0833,29.0914,145700.0
2013-02-06 15:40:00,36.05,36.09,36.03,36.07,154000.0,29.0914,29.1237,29.0753,29.1075,154000.0
2013-02-06 15:45:00,36.06,36.1,36.03,36.06,225400.0,29.0995,29.1317,29.0753,29.0995,225400.0
2013-02-06 15:50:00,36.07,36.09,36.02,36.09,311400.0,29.1075,29.1237,29.0672,29.1237,311400.0
2013-02-06 15:55:00,36.09,36.1,36.06,36.08,532600.0,29.1237,29.1317,29.0995,29.1156,532600.0
2013-02-07 09:30:00,35.94,36.03,35.8,35.9,285400.0,29.0026,29.0753,28.8897,28.9704,285400.0
2013-02-07 09:35:00,35.9,36.03,35.87,35.95,241500.0,28.9704,29.0753,28.9461,29.0107,241500.0
2013-02-07 09:40:00,35.96,35.98,35.92,35.98,132300.0,29.0188,29.0349,28.9865,29.0349,132300.0
2013-02-07 09:45:00,35.97,36.05,35.96,35.98,140100.0,29.0268,29.0914,29.0188,29.0349,140100.0
2013-02-07 09:50:00,35.97,35.98,35.91,35.92,98700.0,29.0268,29.0349,28.9784,28.9865,98700.0
2013-02-07 09:55:00,35.92,35.95,35.89,35.94,171600.0,28.9865,29.0107,28.9623,29.0026,171600.0
2013-02-07 10:00:00,35.94,35.94,35.88,35.89,165800.0,29.0026,29.0026,28.9542,28.9623,165800.0
2013-02-07 10:05:00,35.89,35.92,35.87,35.9,143200.0,28.9623,28.9865,28.9461,28.9704,143200.0
2013-02-07 10:10:00,35.91,35.91,35.75,35.75,219100.0,28.9784,28.9784,28.8493,28.8493,219100.0
2013-02-07 10:15:00,35.75,35.86,35.72,35.84,160600.0,28.8493,28.9381,28.8251,28.9219,160600.0
2013-02-07 10:20:00,35.84,35.86,35.79,35.79,186100.0,28.9219,28.9381,28.8816,28.8816,186100.0
2013-02-07 10:25:00,35.79,35.8,35.75,35.75,234800.0,28.8816,28.8897,28.8493,28.8493,234800.0
2013-02-07 10:30:00,35.75,35.75,35.69,35.69,321800.0,28.8493,28.8493,28.8009,28.8009,321800.0
2013-02-07 10:35:00,35.69,35.75,35.6,35.66,330500.0,28.8009,28.8493,28.7283,28.7767,330500.0
2013-02-07 10:40:00,35.66,35.71,35.62,35.62,140800.0,28.7767,28.817,28.7444,28.7444,140800.0
2013-02-07 10:45:00,35.62,35.64,35.57,35.64,138600.0,28.7444,28.7605,28.704,28.7605,138600.0
2013-02-07 10:50:00,35.63,35.66,35.58,35.62,110100.0,28.7525,28.7767,28.7121,28.7444,110100.0
2013-02-07 10:55:00,35.62,35.69,35.58,35.69,119500.0,28.7444,28.8009,28.7121,28.8009,119500.0
2013-02-07 11:00:00,35.69,35.69,35.58,35.6,100400.0,28.8009,28.8009,28.7121,28.7283,100400.0
2013-02-07 11:05:00,35.6,35.64,35.58,35.63,108100.0,28.7283,28.7605,28.7121,28.7525,108100.0
2013-02-07 11:10:00,35.63,35.65,35.6,35.61,121900.0,28.7525,28.7686,28.7283,28.7363,121900.0
2013-02-07 11:15:00,35.61,35.66,35.6,35.62,103200.0,28.7363,28.7767,28.7283,28.7444,103200.0
2013-02-07 11:20:00,35.63,35.67,35.6,35.63,181900.0,28.7525,28.7847,28.7283,28.7525,181900.0
2013-02-07 11:25:00,35.63,35.66,35.62,35.66,73000.0,28.7525,28.7767,28.7444,28.7767,73000.0
2013-02-07 11:30:00,35.66,35.66,35.6,35.63,48900.0,28.7767,28.7767,28.7283,28.7525,48900.0
2013-02-07 11:35:00,35.63,35.63,35.53,35.55,185500.0,28.7525,28.7525,28.6718,28.6879,185500.0
2013-02-07 11:40:00,35.54,35.56,35.51,35.53,88100.0,28.6798,28.696,28.6556,28.6718,88100.0
2013-02-07 11:45:00,35.53,35.62,35.52,35.6,137300.0,28.6718,28.7444,28.6637,28.7283,137300.0
2013-02-07 11:50:00,35.59,35.64,35.59,35.62,66000.0,28.7202,28.7605,28.7202,28.7444,66000.0
2013-02-07 11:55:00,35.62,35.65,35.61,35.64,64900.0,28.7444,28.7686,28.7363,28.7605,64900.0
2013-02-07 12:00:00,35.63,35.7,35.62,35.69,86300.0,28.7525,28.809,28.7444,28.8009,86300.0
2013-02-07 12:05:00,35.7,35.7,35.67,35.68,84500.0,28.809,28.809,28.7847,28.7928,84500.0
2013-02-07 12:10:00,35.68,35.68,35.65,35.67,20600.0,28.7928,28.7928,28.7686,28.7847,20600.0
2013-02-07 12:15:00,35.68,35.68,35.61,35.62,45400.0,28.7928,28.7928,28.7363,28.7444,45400.0
2013-02-07 12:20:00,35.62,35.66,35.6,35.66,65100.0,28.7444,28.7767,28.7283,28.7767,65100.0
2013-02-07 12:25:00,35.66,35.67,35.64,35.67,41800.0,28.7767,28.7847,28.7605,28.7847,41800.0
2013-02-07 12:30:00,35.68,35.7,35.66,35.69,76300.0,28.7928,28.809,28.7767,28.8009,76300.0
2013-02-07 12:35:00,35.7,35.72,35.69,35.72,30100.0,28.809,28.8251,28.8009,28.8251,30100.0
2013-02-07 12:40:00,35.73,35.73,35.67,35.69,59000.0,28.8332,28.8332,28.7847,28.8009,59000.0
2013-02-07 12:45:00,35.7,35.7,35.63,35.65,92400.0,28.809,28.809,28.7525,28.7686,92400.0
2013-02-07 12:50:00,35.65,35.66,35.61,35.62,92400.0,28.7686,28.7767,28.7363,28.7444,92400.0
2013-02-07 12:55:00,35.62,35.66,35.61,35.65,60200.0,28.7444,28.7767,28.7363,28.7686,60200.0
2013-02-07 13:00:00,35.65,35.68,35.64,35.66,171200.0,28.7686,28.7928,28.7605,28.7767,171200.0
2013-02-07 13:05:00,35.65,35.69,35.62,35.67,144400.0,28.7686,28.8009,28.7444,28.7847,144400.0
2013-02-07 13:10:00,35.67,35.71,35.66,35.66,58000.0,28.7847,28.817,28.7767,28.7767,58000.0
2013-02-07 13:15:00,35.67,35.71,35.66,35.71,56800.0,28.7847,28.817,28.7767,28.817,56800.0
2013-02-07 13:20:00,35.72,35.72,35.67,35.69,48900.0,28.8251,28.8251,28.7847,28.8009,48900.0
2013-02-07 13:25:00,35.69,35.74,35.67,35.7,66900.0,28.8009,28.8412,28.7847,28.809,66900.0
2013-02-07 13:30:00,35.7,35.71,35.65,35.65,79700.0,28.809,28.817,28.7686,28.7686,79700.0
2013-02-07 13:35:00,35.65,35.66,35.63,35.64,36800.0,28.7686,28.7767,28.7525,28.7605,36800.0
2013-02-07 13:40:00,35.64,35.7,35.63,35.7,47400.0,28.7605,28.809,28.7525,28.809,47400.0
2013-02-07 13:45:00,35.71,35.72,35.68,35.69,82000.0,28.817,28.8251,28.7928,28.8009,82000.0
2013-02-07 13:50:00,35.68,35.7,35.68,35.69,54100.0,28.7928,28.809,28.7928,28.8009,54100.0
2013-02-07 13:55:00,35.7,35.72,35.69,35.69,87100.0,28.809,28.8251,28.8009,28.8009,87100.0
2013-02-07 14:00:00,35.69,35.72,35.68,35.7,125200.0,28.8009,28.8251,28.7928,28.809,125200.0
2013-02-07 14:05:00,35.7,35.71,35.67,35.7,122700.0,28.809,28.817,28.7847,28.809,122700.0
2013-02-07 14:10:00,35.7,35.72,35.68,35.7,46200.0,28.809,28.8251,28.7928,28.809,46200.0
2013-02-07 14:15:00,35.7,35.71,35.68,35.69,38100.0,28.809,28.817,28.7928,28.8009,38100.0
2013-02-07 14:20:00,35.69,35.7,35.68,35.68,48200.0,28.8009,28.809,28.7928,28.7928,48200.0
2013-02-07 14:25:00,35.68,35.68,35.65,35.67,42200.0,28.7928,28.7928,28.7686,28.7847,42200.0
2013-02-07 14:30:00,35.67,35.67,35.63,35.64,49200.0,28.7847,28.7847,28.7525,28.7605,49200.0
2013-02-07 14:35:00,35.64,35.64,35.57,35.58,125600.0,28.7605,28.7605,28.704,28.7121,125600.0
2013-02-07 14:40:00,35.57,35.59,35.55,35.55,61300.0,28.704,28.7202,28.6879,28.6879,61300.0
2013-02-07 14:45:00,35.55,35.56,35.53,35.55,94500.0,28.6879,28.696,28.6718,28.6879,94500.0
2013-02-07 14:50:00,35.56,35.57,35.54,35.55,75500.0,28.696,28.704,28.6798,28.6879,75500.0
2013-02-07 14:55:00,35.55,35.6,35.55,35.58,41600.0,28.6879,28.7283,28.6879,28.7121,41600.0
2013-02-07 15:00:00,35.58,35.61,35.55,35.58,137500.0,28.7121,28.7363,28.6879,28.7121,137500.0
2013-02-07 15:05:00,35.59,35.66,35.58,35.63,80900.0,28.7202,28.7767,28.7121,28.7525,80900.0
2013-02-07 15:10:00,35.62,35.66,35.62,35.66,68400.0,28.7444,28.7767,28.7444,28.7767,68400.0
2013-02-07 15:15:00,35.66,35.7,35.65,35.7,80900.0,28.7767,28.809,28.7686,28.809,80900.0
2013-02-07 15:20:00,35.7,35.71,35.65,35.66,86000.0,28.809,28.817,28.7686,28.7767,86000.0
2013-02-07 15:25:00,35.67,35.69,35.66,35.68,116600.0,28.7847,28.8009,28.7767,28.7928,116600.0
2013-02-07 15:30:00,35.69,35.7,35.66,35.69,107800.0,28.8009,28.809,28.7767,28.8009,107800.0
2013-02-07 15:35:00,35.69,35.69,35.64,35.66,119400.0,28.8009,28.8009,28.7605,28.7767,119400.0
2013-02-07 15:40:00,35.66,35.69,35.65,35.67,122800.0,28.7767,28.8009,28.7686,28.7847,122800.0
2013-02-07 15:45:00,35.67,35.68,35.66,35.68,166200.0,28.7847,28.7928,28.7767,28.7928,166200.0
2013-02-07 15:50:00,35.68,35.68,35.61,35.61,396200.0,28.7928,28.7928,28.7363,28.7363,396200.0
2013-02-07 15:55:00,35.61,35.68,35.61,35.68,478200.0,28.7363,28.7928,28.7363,28.7928,478200.0
2013-02-08 09:30:00,35.75,35.8,35.63,35.79,216100.0,28.8493,28.8897,28.7525,28.8816,216100.0
2013-02-08 09:35:00,35.79,35.85,35.72,35.83,154000.0,28.8816,28.93,28.8251,28.9139,154000.0
2013-02-08 09:40:00,35.84,35.9,35.68,35.73,245400.0,28.9219,28.9704,28.7928,28.8332,245400.0
2013-02-08 09:45:00,35.73,35.77,35.7,35.75,213400.0,28.8332,28.8654,28.809,28.8493,213400.0
2013-02-08 09:50:00,35.76,35.8,35.74,35.74,137800.0,28.8574,28.8897,28.8412,28.8412,137800.0
2013-02-08 09:55:00,35.73,35.79,35.72,35.74,121600.0,28.8332,28.8816,28.8251,28.8412,121600.0
2013-02-08 10:00:00,35.74,35.78,35.74,35.78,155300.0,28.8412,28.8735,28.8412,28.8735,155300.0
2013-02-08 10:05:00,35.77,35.79,35.75,35.79,183600.0,28.8654,28.8816,28.8493,28.8816,183600.0
2013-02-08 10:10:00,35.79,35.79,35.67,35.7,284900.0,28.8816,28.8816,28.7847,28.809,284900.0
2013-02-08 10:15:00,35.7,35.74,35.67,35.69,208400.0,28.809,28.8412,28.7847,28.8009,208400.0
2013-02-08 10:20:00,35.69,35.77,35.68,35.77,99800.0,28.8009,28.8654,28.7928,28.8654,99800.0
2013-02-08 10:25:00,35.77,35.78,35.71,35.71,101900.0,28.8654,28.8735,28.817,28.817,101900.0
2013-02-08 10:30:00,35.72,35.74,35.71,35.73,60400.0,28.8251,28.8412,28.817,28.8332,60400.0
2013-02-08 10:35:00,35.73,35.75,35.7,35.71,75400.0,28.8332,28.8493,28.809,28.817,75400.0
2013-02-08 10:40:00,35.7,35.75,35.68,35.75,89400.0,28.809,28.8493,28.7928,28.8493,89400.0
2013-02-08 10:45:00,35.74,35.79,35.74,35.77,137400.0,28.8412,28.8816,28.8412,28.8654,137400.0
2013-02-08 10:50:00,35.76,35.82,35.7,35.7,163500.0,28.8574,28.9058,28.809,28.809,163500.0
2013-02-08 10:55:00,35.71,35.71,35.59,35.63,317100.0,28.817,28.817,28.7202,28.7525,317100.0
2013-02-08 11:00:00,35.64,35.67,35.62,35.63,97800.0,28.7605,28.7847,28.7444,28.7525,97800.0
2013-02-08 11:05:00,35.62,35.62,35.55,35.58,230500.0,28.7444,28.7444,28.6879,28.7121,230500.0
2013-02-08 11:10:00,35.59,35.69,35.59,35.67,139300.0,28.7202,28.8009,28.7202,28.7847,139300.0
2013-02-08 11:15:00,35.68,35.75,35.68,35.75,81900.0,28.7928,28.8493,28.7928,28.8493,81900.0
2013-02-08 11:20:00,35.75,35.79,35.7,35.79,136400.0,28.8493,28.8816,28.809,28.8816,136400.0
2013-02-08 11:25:00,35.79,35.79,35.67,35.68,217800.0,28.8816,28.8816,28.7847,28.7928,217800.0
2013-02-08 11:30:00,35.69,35.71,35.62,35.62,127500.0,28.8009,28.817,28.7444,28.7444,127500.0
2013-02-08 11:35:00,35.63,35.64,35.55,35.6,398600.0,28.7525,28.7605,28.6879,28.7283,398600.0
2013-02-08 11:40:00,35.6,35.72,35.59,35.71,296200.0,28.7283,28.8251,28.7202,28.817,296200.0
2013-02-08 11:45:00,35.7,35.71,35.68,35.69,57500.0,28.809,28.817,28.7928,28.8009,57500.0
2013-02-08 11:50:00,35.7,35.72,35.68,35.69,58100.0,28.809,28.8251,28.7928,28.8009,58100.0
2013-02-08 11:55:00,35.68,35.72,35.67,35.68,73600.0,28.7928,28.8251,28.7847,28.7928,73600.0
2013-02-08 12:00:00,35.68,35.7,35.68,35.7,103100.0,28.7928,28.809,28.7928,28.809,103100.0
2013-02-08 12:05:00,35.7,35.72,35.7,35.71,36900.0,28.809,28.8251,28.809,28.817,36900.0
2013-02-08 12:10:00,35.7,35.71,35.67,35.68,36400.0,28.809,28.817,28.7847,28.7928,36400.0
2013-02-08 12:15:00,35.68,35.71,35.68,35.7,79800.0,28.7928,28.817,28.7928,28.809,79800.0
2013-02-08 12:20:00,35.7,35.72,35.67,35.69,63900.0,28.809,28.8251,28.7847,28.8009,63900.0
2013-02-08 12:25:00,35.68,35.73,35.68,35.72,78800.0,28.7928,28.8332,28.7928,28.8251,78800.0
2013-02-08 12:30:00,35.72,35.75,35.7,35.75,131400.0,28.8251,28.8493,28.809,28.8493,131400.0
2013-02-08 12:35:00,35.75,35.76,35.74,35.75,78200.0,28.8493,28.8574,28.8412,28.8493,78200.0
2013-02-08 12:40:00,35.74,35.76,35.73,35.75,71600.0,28.8412,28.8574,28.8332,28.8493,71600.0
2013-02-08 12:45:00,35.74,35.77,35.71,35.74,144500.0,28.8412,28.8654,28.817,28.8412,144500.0
2013-02-08 12:50:00,35.74,35.76,35.74,35.75,45900.0,28.8412,28.8574,28.8412,28.8493,45900.0
2013-02-08 12:55:00,35.75,35.76,35.71,35.71,103100.0,28.8493,28.8574,28.817,28.817,103100.0
2013-02-08 13:00:00,35.72,35.73,35.71,35.73,52500.0,28.8251,28.8332,28.817,28.8332,52500.0
2013-02-08 13:05:00,35.72,35.73,35.69,35.72,138200.0,28.8251,28.8332,28.8009,28.8251,138200.0
2013-02-08 13:10:00,35.73,35.73,35.7,35.72,72700.0,28.8332,28.8332,28.809,28.8251,72700.0
2013-02-08 13:15:00,35.72,35.74,35.71,35.73,151400.0,28.8251,28.8412,28.817,28.8332,151400.0
2013-02-08 13:20:00,35.73,35.76,35.72,35.73,76800.0,28.8332,28.8574,28.8251,28.8332,76800.0
2013-02-08 13:25:00,35.74,35.76,35.72,35.73,69600.0,28.8412,28.8574,28.8251,28.8332,69600.0
2013-02-08 13:30:00,35.73,35.77,35.72,35.77,48300.0,28.8332,28.8654,28.8251,28.8654,48300.0
2013-02-08 13:35:00,35.77,35.78,35.75,35.77,61500.0,28.8654,28.8735,28.8493,28.8654,61500.0
2013-02-08 13:40:00,35.78,35.79,35.75,35.79,59300.0,28.8735,28.8816,28.8493,28.8816,59300.0
2013-02-08 13:45:00,35.79,35.8,35.77,35.8,65200.0,28.8816,28.8897,28.8654,28.8897,65200.0
2013-02-08 13:50:00,35.8,35.8,35.77,35.77,61800.0,28.8897,28.8897,28.8654,28.8654,61800.0
2013-02-08 13:55:00,35.76,35.77,35.73,35.73,86100.0,28.8574,28.8654,28.8332,28.8332,86100.0
2013-02-08 14:00:00,35.73,35.76,35.73,35.76,119300.0,28.8332,28.8574,28.8332,28.8574,119300.0
2013-02-08 14:05:00,35.76,35.78,35.75,35.77,46200.0,28.8574,28.8735,28.8493,28.8654,46200.0
2013-02-08 14:10:00,35.76,35.78,35.76,35.77,106100.0,28.8574,28.8735,28.8574,28.8654,106100.0
2013-02-08 14:15:00,35.78,35.78,35.74,35.75,46600.0,28.8735,28.8735,28.8412,28.8493,46600.0
2013-02-08 14:20:00,35.74,35.74,35.73,35.73,23800.0,28.8412,28.8412,28.8332,28.8332,23800.0
2013-02-08 14:25:00,35.73,35.77,35.73,35.76,72300.0,28.8332,28.8654,28.8332,28.8574,72300.0
2013-02-08 14:30:00,35.76,35.76,35.74,35.75,34000.0,28.8574,28.8574,28.8412,28.8493,34000.0
2013-02-08 14:35:00,35.74,35.78,35.74,35.76,112700.0,28.8412,28.8735,28.8412,28.8574,112700.0
2013-02-08 14:40:00,35.76,35.8,35.75,35.76,69300.0,28.8574,28.8897,28.8493,28.8574,69300.0
2013-02-08 14:45:00,35.75,35.76,35.72,35.73,45100.0,28.8493,28.8574,28.8251,28.8332,45100.0
2013-02-08 14:50:00,35.73,35.74,35.7,35.74,57300.0,28.8332,28.8412,28.809,28.8412,57300.0
2013-02-08 14:55:00,35.74,35.75,35.7,35.71,58700.0,28.8412,28.8493,28.809,28.817,58700.0
2013-02-08 15:00:00,35.71,35.75,35.71,35.75,74200.0,28.817,28.8493,28.817,28.8493,74200.0
2013-02-08 15:05:00,35.75,35.77,35.74,35.77,28800.0,28.8493,28.8654,28.8412,28.8654,28800.0
2013-02-08 15:10:00,35.77,35.77,35.74,35.75,73500.0,28.8654,28.8654,28.8412,28.8493,73500.0
2013-02-08 15:15:00,35.76,35.76,35.7,35.71,139300.0,28.8574,28.8574,28.809,28.817,139300.0
2013-02-08 15:20:00,35.71,35.73,35.68,35.72,64700.0,28.817,28.8332,28.7928,28.8251,64700.0
2013-02-08 15:25:00,35.72,35.73,35.69,35.69,41600.0,28.8251,28.8332,28.8009,28.8009,41600.0
2013-02-08 15:30:00,35.69,35.71,35.66,35.66,89900.0,28.8009,28.817,28.7767,28.7767,89900.0
2013-02-08 15:35:00,35.66,35.66,35.63,35.65,85700.0,28.7767,28.7767,28.7525,28.7686,85700.0
2013-02-08 15:40:00,35.65,35.66,35.61,35.63,140100.0,28.7686,28.7767,28.7363,28.7525,140100.0
2013-02-08 15:45:00,35.63,35.67,35.63,35.66,105900.0,28.7525,28.7847,28.7525,28.7767,105900.0
2013-02-08 15:50:00,35.67,35.67,35.65,35.65,139100.0,28.7847,28.7847,28.7686,28.7686,139100.0
2013-02-08 15:55:00,35.65,35.67,35.61,35.65,745100.0,28.7686,28.7847,28.7363,28.7686,745100.0
2013-02-11 09:30:00,35.5,35.55,35.25,35.41,309500.0,28.6476,28.6879,28.4458,28.5749,309500.0
2013-02-11 09:35:00,35.38,35.4,35.3,35.3,164300.0,28.5507,28.5669,28.4862,28.4862,164300.0
2013-02-11 09:40:00,35.3,35.3,35.25,35.3,111300.0,28.4862,28.4862,28.4458,28.4862,111300.0
2013-02-11 09:45:00,35.3,35.32,35.13,35.16,447100.0,28.4862,28.5023,28.349,28.3732,447100.0
2013-02-11 09:50:00,35.15,35.21,35.15,35.2,173600.0,28.3651,28.4135,28.3651,28.4055,173600.0
2013-02-11 09:55:00,35.2,35.24,35.16,35.16,251100.0,28.4055,28.4377,28.3732,28.3732,251100.0
2013-02-11 10:00:00,35.17,35.31,35.15,35.26,332000.0,28.3813,28.4942,28.3651,28.4539,332000.0
2013-02-11 10:05:00,35.26,35.27,35.2,35.21,131600.0,28.4539,28.462,28.4055,28.4135,131600.0
2013-02-11 10:10:00,35.2,35.22,35.15,35.17,166100.0,28.4055,28.4216,28.3651,28.3813,166100.0
2013-02-11 10:15:00,35.17,35.2,35.1,35.18,166800.0,28.3813,28.4055,28.3248,28.3893,166800.0
2013-02-11 10:20:00,35.18,35.2,35.16,35.18,78700.0,28.3893,28.4055,28.3732,28.3893,78700.0
2013-02-11 10:25:00,35.19,35.2,35.17,35.2,93000.0,28.3974,28.4055,28.3813,28.4055,93000.0
2013-02-11 10:30:00,35.19,35.2,35.16,35.2,101700.0,28.3974,28.4055,28.3732,28.4055,101700.0
2013-02-11 10:35:00,35.2,35.21,35.15,35.17,83300.0,28.4055,28.4135,28.3651,28.3813,83300.0
2013-02-11 10:40:00,35.19,35.22,35.19,35.21,96200.0,28.3974,28.4216,28.3974,28.4135,96200.0
2013-02-11 10:45:00,35.22,35.26,35.2,35.25,133400.0,28.4216,28.4539,28.4055,28.4458,133400.0
2013-02-11 10:50:00,35.25,35.26,35.23,35.23,72500.0,28.4458,28.4539,28.4297,28.4297,72500.0
2013-02-11 10:55:00,35.24,35.25,35.23,35.25,127100.0,28.4377,28.4458,28.4297,28.4458,127100.0
2013-02-11 11:00:00,35.25,35.25,35.23,35.24,83500.0,28.4458,28.4458,28.4297,28.4377,83500.0
2013-02-11 11:05:00,35.25,35.28,35.22,35.27,156000.0,28.4458,28.47,28.4216,28.462,156000.0
2013-02-11 11:10:00,35.27,35.32,35.26,35.3,99100.0,28.462,28.5023,28.4539,28.4862,99100.0
2013-02-11 11:15:00,35.3,35.33,35.28,35.32,105900.0,28.4862,28.5104,28.47,28.5023,105900.0
2013-02-11 11:20:00,35.32,35.32,35.26,35.27,67700.0,28.5023,28.5023,28.4539,28.462,67700.0
2013-02-11 11:25:00,35.28,35.33,35.25,35.32,99000.0,28.47,28.5104,28.4458,28.5023,99000.0
2013-02-11 11:30:00,35.33,35.37,35.26,35.3,228000.0,28.5104,28.5427,28.4539,28.4862,228000.0
2013-02-11 11:35:00,35.3,35.34,35.29,35.32,51900.0,28.4862,28.5184,28.4781,28.5023,51900.0
2013-02-11 11:40:00,35.32,35.34,35.29,35.29,42400.0,28.5023,28.5184,28.4781,28.4781,42400.0
2013-02-11 11:45:00,35.29,35.35,35.29,35.34,47500.0,28.4781,28.5265,28.4781,28.5184,47500.0
2013-02-11 11:50:00,35.34,35.36,35.33,35.36,57100.0,28.5184,28.5346,28.5104,28.5346,57100.0
2013-02-11 11:55:00,35.36,35.4,35.36,35.39,48500.0,28.5346,28.5669,28.5346,28.5588,48500.0
2013-02-11 12:00:00,35.39,35.4,35.36,35.38,63500.0,28.5588,28.5669,28.5346,28.5507,63500.0
2013-02-11 12:05:00,35.38,35.4,35.37,35.37,49100.0,28.5507,28.5669,28.5427,28.5427,49100.0
2013-02-11 12:10:00,35.38,35.38,35.35,35.36,134600.0,28.5507,28.5507,28.5265,28.5346,134600.0
2013-02-11 12:15:00,35.35,35.36,35.32,35.33,37900.0,28.5265,28.5346,28.5023,28.5104,37900.0
2013-02-11 12:20:00,35.33,35.35,35.32,35.33,29900.0,28.5104,28.5265,28.5023,28.5104,29900.0
2013-02-11 12:25:00,35.33,35.34,35.32,35.32,37900.0,28.5104,28.5184,28.5023,28.5023,37900.0
2013-02-11 12:30:00,35.32,35.33,35.29,35.29,44400.0,28.5023,28.5104,28.4781,28.4781,44400.0
2013-02-11 12:35:00,35.29,35.29,35.23,35.26,41400.0,28.4781,28.4781,28.4297,28.4539,41400.0
2013-02-11 12:40:00,35.25,35.25,35.18,35.19,136300.0,28.4458,28.4458,28.3893,28.3974,136300.0
2013-02-11 12:45:00,35.18,35.19,35.16,35.17,70400.0,28.3893,28.3974,28.3732,28.3813,70400.0
2013-02-11 12:50:00,35.17,35.18,35.14,35.18,188400.0,28.3813,28.3893,28.3571,28.3893,188400.0
2013-02-11 12:55:00,35.18,35.2,35.18,35.2,78500.0,28.3893,28.4055,28.3893,28.4055,78500.0
2013-02-11 13:00:00,35.2,35.27,35.2,35.23,84700.0,28.4055,28.462,28.4055,28.4297,84700.0
2013-02-11 13:05:00,35.24,35.26,35.21,35.26,44400.0,28.4377,28.4539,28.4135,28.4539,44400.0
2013-02-11 13:10:00,35.26,35.28,35.25,35.26,40900.0,28.4539,28.47,28.4458,28.4539,40900.0
2013-02-11 13:15:00,35.25,35.27,35.24,35.26,61600.0,28.4458,28.462,28.4377,28.4539,61600.0
2013-02-11 13:20:00,35.25,35.28,35.25,35.27,15300.0,28.4458,28.47,28.4458,28.462,15300.0
2013-02-11 13:25:00,35.27,35.27,35.23,35.25,39200.0,28.462,28.462,28.4297,28.4458,39200.0
2013-02-11 13:30:00,35.25,35.25,35.2,35.21,47700.0,28.4458,28.4458,28.4055,28.4135,47700.0
2013-02-11 13:35:00,35.2,35.23,35.16,35.22,158700.0,28.4055,28.4297,28.3732,28.4216,158700.0
2013-02-11 13:40:00,35.23,35.24,35.22,35.23,31700.0,28.4297,28.4377,28.4216,28.4297,31700.0
2013-02-11 13:45:00,35.24,35.24,35.22,35.22,34200.0,28.4377,28.4377,28.4216,28.4216,34200.0
2013-02-11 13:50:00,35.23,35.27,35.22,35.26,46400.0,28.4297,28.462,28.4216,28.4539,46400.0
2013-02-11 13:55:00,35.26,35.31,35.25,35.28,79000.0,28.4539,28.4942,28.4458,28.47,79000.0
2013-02-11 14:00:00,35.29,35.34,35.28,35.3,107500.0,28.4781,28.5184,28.47,28.4862,107500.0
2013-02-11 14:05:00,35.31,35.31,35.28,35.28,91200.0,28.4942,28.4942,28.47,28.47,91200.0
2013-02-11 14:10:00,35.29,35.29,35.26,35.27,48400.0,28.4781,28.4781,28.4539,28.462,48400.0
2013-02-11 14:15:00,35.27,35.3,35.26,35.28,46000.0,28.462,28.4862,28.4539,28.47,46000.0
2013-02-11 14:20:00,35.28,35.31,35.28,35.3,33400.0,28.47,28.4942,28.47,28.4862,33400.0
2013-02-11 14:25:00,35.31,35.31,35.28,35.29,44000.0,28.4942,28.4942,28.47,28.4781,44000.0
2013-02-11 14:30:00,35.3,35.3,35.28,35.29,35700.0,28.4862,28.4862,28.47,28.4781,35700.0
2013-02-11 14:35:00,35.28,35.31,35.27,35.28,64000.0,28.47,28.4942,28.462,28.47,64000.0
2013-02-11 14:40:00,35.28,35.29,35.26,35.28,40000.0,28.47,28.4781,28.4539,28.47,40000.0
2013-02-11 14:45:00,35.29,35.29,35.24,35.24,50400.0,28.4781,28.4781,28.4377,28.4377,50400.0
2013-02-11 14:50:00,35.24,35.26,35.21,35.23,48000.0,28.4377,28.4539,28.4135,28.4297,48000.0
2013-02-11 14:55:00,35.23,35.27,35.22,35.26,79000.0,28.4297,28.462,28.4216,28.4539,79000.0
2013-02-11 15:00:00,35.26,35.31,35.26,35.27,73900.0,28.4539,28.4942,28.4539,28.462,73900.0
2013-02-11 15:05:00,35.27,35.28,35.25,35.26,27700.0,28.462,28.47,28.4458,28.4539,27700.0
2013-02-11 15:10:00,35.26,35.29,35.26,35.29,33300.0,28.4539,28.4781,28.4539,28.4781,33300.0
2013-02-11 15:15:00,35.29,35.32,35.28,35.32,83200.0,28.4781,28.5023,28.47,28.5023,83200.0
2013-02-11 15:20:00,35.32,35.34,35.31,35.32,54100.0,28.5023,28.5184,28.4942,28.5023,54100.0
2013-02-11 15:25:00,35.33,35.34,35.32,35.34,79300.0,28.5104,28.5184,28.5023,28.5184,79300.0
2013-02-11 15:30:00,35.34,35.37,35.34,35.36,148400.0,28.5184,28.5427,28.5184,28.5346,148400.0
2013-02-11 15:35:00,35.36,35.37,35.34,35.37,105400.0,28.5346,28.5427,28.5184,28.5427,105400.0
2013-02-11 15:40:00,35.37,35.38,35.35,35.37,115400.0,28.5427,28.5507,28.5265,28.5427,115400.0
2013-02-11 15:45:00,35.38,35.41,35.37,35.39,153400.0,28.5507,28.5749,28.5427,28.5588,153400.0
2013-02-11 15:50:00,35.4,35.4,35.34,35.34,245800.0,28.5669,28.5669,28.5184,28.5184,245800.0
2013-02-11 15:55:00,35.35,35.35,35.32,35.34,384500.0,28.5265,28.5265,28.5023,28.5184,384500.0
2013-02-12 09:30:00,35.38,35.47,35.25,35.26,170600.0,28.5507,28.6234,28.4458,28.4539,170600.0
2013-02-12 09:35:00,35.26,35.38,35.12,35.13,167700.0,28.4539,28.5507,28.3409,28.349,167700.0
2013-02-12 09:40:00,35.13,35.24,35.13,35.16,121100.0,28.349,28.4377,28.349,28.3732,121100.0
2013-02-12 09:45:00,35.18,35.23,35.14,35.19,211200.0,28.3893,28.4297,28.3571,28.3974,211200.0
2013-02-12 09:50:00,35.19,35.25,35.15,35.25,174900.0,28.3974,28.4458,28.3651,28.4458,174900.0
2013-02-12 09:55:00,35.25,35.3,35.22,35.26,106500.0,28.4458,28.4862,28.4216,28.4539,106500.0
2013-02-12 10:00:00,35.26,35.32,35.25,35.3,169900.0,28.4539,28.5023,28.4458,28.4862,169900.0
2013-02-12 10:05:00,35.3,35.3,35.22,35.22,81600.0,28.4862,28.4862,28.4216,28.4216,81600.0
2013-02-12 10:10:00,35.23,35.26,35.16,35.2,73700.0,28.4297,28.4539,28.3732,28.4055,73700.0
2013-02-12 10:15:00,35.2,35.24,35.19,35.21,99000.0,28.4055,28.4377,28.3974,28.4135,99000.0
2013-02-12 10:20:00,35.2,35.27,35.2,35.27,85400.0,28.4055,28.462,28.4055,28.462,85400.0
2013-02-12 10:25:00,35.27,35.27,35.21,35.21,83600.0,28.462,28.462,28.4135,28.4135,83600.0
2013-02-12 10:30:00,35.21,35.28,35.21,35.27,101900.0,28.4135,28.47,28.4135,28.462,101900.0
2013-02-12 10:35:00,35.26,35.32,35.25,35.32,79500.0,28.4539,28.5023,28.4458,28.5023,79500.0
2013-02-12 10:40:00,35.31,35.36,35.31,35.36,78100.0,28.4942,28.5346,28.4942,28.5346,78100.0
2013-02-12 10:45:00,35.36,35.36,35.29,35.31,67200.0,28.5346,28.5346,28.4781,28.4942,67200.0
2013-02-12 10:50:00,35.31,35.33,35.28,35.31,72200.0,28.4942,28.5104,28.47,28.4942,72200.0
2013-02-12 10:55:00,35.3,35.35,35.28,35.34,107400.0,28.4862,28.5265,28.47,28.5184,107400.0
2013-02-12 11:00:00,35.34,35.35,35.3,35.31,51700.0,28.5184,28.5265,28.4862,28.4942,51700.0
2013-02-12 11:05:00,35.3,35.41,35.3,35.39,119200.0,28.4862,28.5749,28.4862,28.5588,119200.0
2013-02-12 11:10:00,35.38,35.4,35.34,35.34,72700.0,28.5507,28.5669,28.5184,28.5184,72700.0
2013-02-12 11:15:00,35.34,35.37,35.31,35.34,101200.0,28.5184,28.5427,28.4942,28.5184,101200.0
2013-02-12 11:20:00,35.34,35.37,35.33,35.36,52500.0,28.5184,28.5427,28.5104,28.5346,52500.0
2013-02-12 11:25:00,35.36,35.42,35.35,35.42,59700.0,28.5346,28.583,28.5265,28.583,59700.0
2013-02-12 11:30:00,35.42,35.52,35.4,35.52,133700.0,28.583,28.6637,28.5669,28.6637,133700.0
2013-02-12 11:35:00,35.52,35.59,35.51,35.55,192400.0,28.6637,28.7202,28.6556,28.6879,192400.0
2013-02-12 11:40:00,35.55,35.56,35.52,35.54,73000.0,28.6879,28.696,28.6637,28.6798,73000.0
2013-02-12 11:45:00,35.53,35.54,35.5,35.51,70100.0,28.6718,28.6798,28.6476,28.6556,70100.0
2013-02-12 11:50:00,35.51,35.57,35.5,35.57,120300.0,28.6556,28.704,28.6476,28.704,120300.0
2013-02-12 11:55:00,35.57,35.67,35.57,35.66,147200.0,28.704,28.7847,28.704,28.7767,147200.0
2013-02-12 12:00:00,35.66,35.66,35.64,35.65,67300.0,28.7767,28.7767,28.7605,28.7686,67300.0
2013-02-12 12:05:00,35.65,35.65,35.64,35.65,83200.0,28.7686,28.7686,28.7605,28.7686,83200.0
2013-02-12 12:10:00,35.65,35.7,35.64,35.68,174700.0,28.7686,28.809,28.7605,28.7928,174700.0
2013-02-12 12:15:00,35.69,35.73,35.68,35.72,112700.0,28.8009,28.8332,28.7928,28.8251,112700.0
2013-02-12 12:20:00,35.72,35.78,35.72,35.75,157200.0,28.8251,28.8735,28.8251,28.8493,157200.0
2013-02-12 12:25:00,35.75,35.75,35.69,35.7,64000.0,28.8493,28.8493,28.8009,28.809,64000.0
2013-02-12 12:30:00,35.7,35.71,35.68,35.71,50500.0,28.809,28.817,28.7928,28.817,50500.0
2013-02-12 12:35:00,35.7,35.71,35.68,35.68,53200.0,28.809,28.817,28.7928,28.7928,53200.0
2013-02-12 12:40:00,35.67,35.7,35.67,35.69,49200.0,28.7847,28.809,28.7847,28.8009,49200.0
2013-02-12 12:45:00,35.69,35.72,35.68,35.71,32100.0,28.8009,28.8251,28.7928,28.817,32100.0
2013-02-12 12:50:00,35.71,35.75,35.71,35.74,51800.0,28.817,28.8493,28.817,28.8412,51800.0
2013-02-12 12:55:00,35.74,35.75,35.73,35.74,22100.0,28.8412,28.8493,28.8332,28.8412,22100.0
2013-02-12 13:00:00,35.73,35.76,35.73,35.74,115600.0,28.8332,28.8574,28.8332,28.8412,115600.0
2013-02-12 13:05:00,35.73,35.77,35.73,35.76,63200.0,28.8332,28.8654,28.8332,28.8574,63200.0
2013-02-12 13:10:00,35.76,35.82,35.76,35.77,202600.0,28.8574,28.9058,28.8574,28.8654,202600.0
2013-02-12 13:15:00,35.77,35.82,35.76,35.8,71000.0,28.8654,28.9058,28.8574,28.8897,71000.0
2013-02-12 13:20:00,35.81,35.84,35.81,35.83,98200.0,28.8977,28.9219,28.8977,28.9139,98200.0
2013-02-12 13:25:00,35.83,35.86,35.83,35.84,123500.0,28.9139,28.9381,28.9139,28.9219,123500.0
2013-02-12 13:30:00,35.84,35.85,35.83,35.83,50300.0,28.9219,28.93,28.9139,28.9139,50300.0
2013-02-12 13:35:00,35.84,35.87,35.83,35.87,127100.0,28.9219,28.9461,28.9139,28.9461,127100.0
2013-02-12 13:40:00,35.86,35.89,35.86,35.86,122200.0,28.9381,28.9623,28.9381,28.9381,122200.0
2013-02-12 13:45:00,35.86,35.86,35.8,35.81,74500.0,28.9381,28.9381,28.8897,28.8977,74500.0
2013-02-12 13:50:00,35.81,35.81,35.78,35.79,105200.0,28.8977,28.8977,28.8735,28.8816,105200.0
2013-02-12 13:55:00,35.79,35.82,35.76,35.81,168000.0,28.8816,28.9058,28.8574,28.8977,168000.0
2013-02-12 14:00:00,35.8,35.81,35.79,35.79,68400.0,28.8897,28.8977,28.8816,28.8816,68400.0
2013-02-12 14:05:00,35.79,35.85,35.79,35.81,121200.0,28.8816,28.93,28.8816,28.8977,121200.0
2013-02-12 14:10:00,35.81,35.82,35.78,35.81,75900.0,28.8977,28.9058,28.8735,28.8977,75900.0
2013-02-12 14:15:00,35.81,35.84,35.81,35.83,94000.0,28.8977,28.9219,28.8977,28.9139,94000.0
2013-02-12 14:20:00,35.84,35.85,35.74,35.74,168600.0,28.9219,28.93,28.8412,28.8412,168600.0
2013-02-12 14:25:00,35.74,35.77,35.73,35.73,80800.0,28.8412,28.8654,28.8332,28.8332,80800.0
2013-02-12 14:30:00,35.74,35.74,35.68,35.7,78700.0,28.8412,28.8412,28.7928,28.809,78700.0
2013-02-12 14:35:00,35.71,35.73,35.69,35.72,62100.0,28.817,28.8332,28.8009,28.8251,62100.0
2013-02-12 14:40:00,35.72,35.73,35.7,35.7,39900.0,28.8251,28.8332,28.809,28.809,39900.0
2013-02-12 14:45:00,35.71,35.72,35.7,35.72,56500.0,28.817,28.8251,28.809,28.8251,56500.0
2013-02-12 14:50:00,35.71,35.72,35.71,35.72,43400.0,28.817,28.8251,28.817,28.8251,43400.0
2013-02-12 14:55:00,35.71,35.73,35.71,35.72,107200.0,28.817,28.8332,28.817,28.8251,107200.0
2013-02-12 15:00:00,35.72,35.72,35.7,35.7,33800.0,28.8251,28.8251,28.809,28.809,33800.0
2013-02-12 15:05:00,35.7,35.73,35.67,35.67,69400.0,28.809,28.8332,28.7847,28.7847,69400.0
2013-02-12 15:10:00,35.67,35.68,35.64,35.65,120200.0,28.7847,28.7928,28.7605,28.7686,120200.0
2013-02-12 15:15:00,35.65,35.66,35.64,35.65,99800.0,28.7686,28.7767,28.7605,28.7686,99800.0
2013-02-12 15:20:00,35.65,35.67,35.6,35.61,103800.0,28.7686,28.7847,28.7283,28.7363,103800.0
2013-02-12 15:25:00,35.6,35.69,35.6,35.69,124600.0,28.7283,28.8009,28.7283,28.8009,124600.0
2013-02-12 15:30:00,35.69,35.69,35.62,35.63,170100.0,28.8009,28.8009,28.7444,28.7525,170100.0
2013-02-12 15:35:00,35.62,35.67,35.62,35.64,187200.0,28.7444,28.7847,28.7444,28.7605,187200.0
2013-02-12 15:40:00,35.65,35.65,35.6,35.61,115300.0,28.7686,28.7686,28.7283,28.7363,115300.0
2013-02-12 15:45:00,35.6,35.65,35.59,35.61,196000.0,28.7283,28.7686,28.7202,28.7363,196000.0
2013-02-12 15:50:00,35.6,35.67,35.6,35.67,230700.0,28.7283,28.7847,28.7283,28.7847,230700.0
2013-02-12 15:55:00,35.67,35.67,35.63,35.67,357300.0,28.7847,28.7847,28.7525,28.7847,357300.0
2013-02-13 09:30:00,35.78,35.89,35.61,35.8,261300.0,28.8735,28.9623,28.7363,28.8897,261300.0
2013-02-13 09:35:00,35.78,35.87,35.78,35.84,197100.0,28.8735,28.9461,28.8735,28.9219,197100.0
2013-02-13 09:40:00,35.84,35.93,35.83,35.88,200500.0,28.9219,28.9946,28.9139,28.9542,200500.0
2013-02-13 09:45:00,35.87,35.89,35.79,35.79,132400.0,28.9461,28.9623,28.8816,28.8816,132400.0
2013-02-13 09:50:00,35.79,35.8,35.72,35.75,125600.0,28.8816,28.8897,28.8251,28.8493,125600.0
2013-02-13 09:55:00,35.75,35.79,35.7,35.78,126200.0,28.8493,28.8816,28.809,28.8735,126200.0
2013-02-13 10:00:00,35.78,35.8,35.71,35.72,140400.0,28.8735,28.8897,28.817,28.8251,140400.0
2013-02-13 10:05:00,35.72,35.76,35.7,35.71,123200.0,28.8251,28.8574,28.809,28.817,123200.0
2013-02-13 10:10:00,35.7,35.78,35.69,35.77,100400.0,28.809,28.8735,28.8009,28.8654,100400.0
2013-02-13 10:15:00,35.78,35.82,35.77,35.82,50900.0,28.8735,28.9058,28.8654,28.9058,50900.0
2013-02-13 10:20:00,35.81,35.85,35.81,35.84,100000.0,28.8977,28.93,28.8977,28.9219,100000.0
2013-02-13 10:25:00,35.85,35.85,35.83,35.83,77000.0,28.93,28.93,28.9139,28.9139,77000.0
2013-02-13 10:30:00,35.83,35.85,35.8,35.83,93300.0,28.9139,28.93,28.8897,28.9139,93300.0
2013-02-13 10:35:00,35.83,35.84,35.74,35.74,115700.0,28.9139,28.9219,28.8412,28.8412,115700.0
2013-02-13 10:40:00,35.74,35.75,35.71,35.72,115900.0,28.8412,28.8493,28.817,28.8251,115900.0
2013-02-13 10:45:00,35.72,35.74,35.7,35.73,99900.0,28.8251,28.8412,28.809,28.8332,99900.0
2013-02-13 10:50:00,35.74,35.74,35.66,35.67,109700.0,28.8412,28.8412,28.7767,28.7847,109700.0
2013-02-13 10:55:00,35.68,35.74,35.68,35.71,38400.0,28.7928,28.8412,28.7928,28.817,38400.0
2013-02-13 11:00:00,35.71,35.72,35.7,35.71,36000.0,28.817,28.8251,28.809,28.817,36000.0
2013-02-13 11:05:00,35.71,35.73,35.7,35.73,54000.0,28.817,28.8332,28.809,28.8332,54000.0
2013-02-13 11:10:00,35.73,35.74,35.71,35.73,92000.0,28.8332,28.8412,28.817,28.8332,92000.0
2013-02-13 11:15:00,35.73,35.75,35.68,35.68,165600.0,28.8332,28.8493,28.7928,28.7928,165600.0
2013-02-13 11:20:00,35.69,35.69,35.63,35.64,91100.0,28.8009,28.8009,28.7525,28.7605,91100.0
2013-02-13 11:25:00,35.64,35.65,35.6,35.62,110700.0,28.7605,28.7686,28.7283,28.7444,110700.0
2013-02-13 11:30:00,35.62,35.66,35.6,35.66,143500.0,28.7444,28.7767,28.7283,28.7767,143500.0
2013-02-13 11:35:00,35.66,35.68,35.61,35.61,45900.0,28.7767,28.7928,28.7363,28.7363,45900.0
2013-02-13 11:40:00,35.62,35.66,35.61,35.65,97000.0,28.7444,28.7767,28.7363,28.7686,97000.0
2013-02-13 11:45:00,35.65,35.66,35.62,35.63,38500.0,28.7686,28.7767,28.7444,28.7525,38500.0
2013-02-13 11:50:00,35.63,35.65,35.61,35.61,33600.0,28.7525,28.7686,28.7363,28.7363,33600.0
2013-02-13 11:55:00,35.61,35.66,35.61,35.66,31200.0,28.7363,28.7767,28.7363,28.7767,31200.0
2013-02-13 12:00:00,35.65,35.67,35.65,35.67,26500.0,28.7686,28.7847,28.7686,28.7847,26500.0
2013-02-13 12:05:00,35.67,35.71,35.67,35.7,51100.0,28.7847,28.817,28.7847,28.809,51100.0
2013-02-13 12:10:00,35.7,35.7,35.68,35.7,17500.0,28.809,28.809,28.7928,28.809,17500.0
2013-02-13 12:15:00,35.7,35.73,35.7,35.73,65800.0,28.809,28.8332,28.809,28.8332,65800.0
2013-02-13 12:20:00,35.72,35.73,35.71,35.71,25500.0,28.8251,28.8332,28.817,28.817,25500.0
2013-02-13 12:25:00,35.72,35.72,35.66,35.66,61700.0,28.8251,28.8251,28.7767,28.7767,61700.0
2013-02-13 12:30:00,35.66,35.68,35.64,35.67,71500.0,28.7767,28.7928,28.7605,28.7847,71500.0
2013-02-13 12:35:00,35.68,35.75,35.67,35.74,130000.0,28.7928,28.8493,28.7847,28.8412,130000.0
2013-02-13 12:40:00,35.74,35.76,35.72,35.75,91600.0,28.8412,28.8574,28.8251,28.8493,91600.0
2013-02-13 12:45:00,35.76,35.78,35.72,35.72,86800.0,28.8574,28.8735,28.8251,28.8251,86800.0
2013-02-13 12:50:00,35.73,35.75,35.72,35.74,75100.0,28.8332,28.8493,28.8251,28.8412,75100.0
2013-02-13 12:55:00,35.75,35.75,35.71,35.72,46100.0,28.8493,28.8493,28.817,28.8251,46100.0
2013-02-13 13:00:00,35.71,35.72,35.7,35.71,69100.0,28.817,28.8251,28.809,28.817,69100.0
2013-02-13 13:05:00,35.71,35.72,35.68,35.71,59500.0,28.817,28.8251,28.7928,28.817,59500.0
2013-02-13 13:10:00,35.71,35.74,35.7,35.74,69600.0,28.817,28.8412,28.809,28.8412,69600.0
2013-02-13 13:15:00,35.74,35.78,35.73,35.77,135300.0,28.8412,28.8735,28.8332,28.8654,135300.0
2013-02-13 13:20:00,35.76,35.78,35.75,35.78,160900.0,28.8574,28.8735,28.8493,28.8735,160900.0
2013-02-13 13:25:00,35.77,35.79,35.76,35.76,87100.0,28.8654,28.8816,28.8574,28.8574,87100.0
2013-02-13 13:30:00,35.76,35.78,35.74,35.74,121600.0,28.8574,28.8735,28.8412,28.8412,121600.0
2013-02-13 13:35:00,35.74,35.77,35.73,35.76,39900.0,28.8412,28.8654,28.8332,28.8574,39900.0
2013-02-13 13:40:00,35.76,35.78,35.73,35.73,68100.0,28.8574,28.8735,28.8332,28.8332,68100.0
2013-02-13 13:45:00,35.73,35.75,35.73,35.74,49300.0,28.8332,28.8493,28.8332,28.8412,49300.0
2013-02-13 13:50:00,35.74,35.75,35.73,35.73,51400.0,28.8412,28.8493,28.8332,28.8332,51400.0
2013-02-13 13:55:00,35.74,35.74,35.71,35.71,41700.0,28.8412,28.8412,28.817,28.817,41700.0
2013-02-13 14:00:00,35.72,35.73,35.7,35.7,18000.0,28.8251,28.8332,28.809,28.809,18000.0
2013-02-13 14:05:00,35.71,35.71,35.67,35.67,45800.0,28.817,28.817,28.7847,28.7847,45800.0
2013-02-13 14:10:00,35.67,35.7,35.66,35.7,86300.0,28.7847,28.809,28.7767,28.809,86300.0
2013-02-13 14:15:00,35.7,35.7,35.66,35.66,66900.0,28.809,28.809,28.7767,28.7767,66900.0
2013-02-13 14:20:00,35.66,35.67,35.65,35.65,42700.0,28.7767,28.7847,28.7686,28.7686,42700.0
2013-02-13 14:25:00,35.65,35.68,35.62,35.66,81100.0,28.7686,28.7928,28.7444,28.7767,81100.0
2013-02-13 14:30:00,35.66,35.66,35.6,35.62,66000.0,28.7767,28.7767,28.7283,28.7444,66000.0
2013-02-13 14:35:00,35.61,35.63,35.59,35.63,126000.0,28.7363,28.7525,28.7202,28.7525,126000.0
2013-02-13 14:40:00,35.63,35.63,35.59,35.63,49100.0,28.7525,28.7525,28.7202,28.7525,49100.0
2013-02-13 14:45:00,35.62,35.63,35.6,35.61,55700.0,28.7444,28.7525,28.7283,28.7363,55700.0
2013-02-13 14:50:00,35.61,35.61,35.54,35.55,53000.0,28.7363,28.7363,28.6798,28.6879,53000.0
2013-02-13 14:55:00,35.54,35.55,35.53,35.53,52800.0,28.6798,28.6879,28.6718,28.6718,52800.0
2013-02-13 15:00:00,35.53,35.54,35.51,35.53,102900.0,28.6718,28.6798,28.6556,28.6718,102900.0
2013-02-13 15:05:00,35.54,35.55,35.53,35.54,66500.0,28.6798,28.6879,28.6718,28.6798,66500.0
2013-02-13 15:10:00,35.54,35.57,35.5,35.51,103200.0,28.6798,28.704,28.6476,28.6556,103200.0
2013-02-13 15:15:00,35.51,35.55,35.49,35.55,178900.0,28.6556,28.6879,28.6395,28.6879,178900.0
2013-02-13 15:20:00,35.56,35.64,35.56,35.62,121600.0,28.696,28.7605,28.696,28.7444,121600.0
2013-02-13 15:25:00,35.62,35.63,35.6,35.6,64700.0,28.7444,28.7525,28.7283,28.7283,64700.0
2013-02-13 15:30:00,35.61,35.63,35.6,35.63,81200.0,28.7363,28.7525,28.7283,28.7525,81200.0
2013-02-13 15:35:00,35.63,35.64,35.58,35.58,141700.0,28.7525,28.7605,28.7121,28.7121,141700.0
2013-02-13 15:40:00,35.59,35.6,35.58,35.58,82300.0,28.7202,28.7283,28.7121,28.7121,82300.0
2013-02-13 15:45:00,35.59,35.62,35.55,35.55,138300.0,28.7202,28.7444,28.6879,28.6879,138300.0
2013-02-13 15:50:00,35.56,35.65,35.55,35.64,126600.0,28.696,28.7686,28.6879,28.7605,126600.0
2013-02-13 15:55:00,35.65,35.68,35.64,35.65,339000.0,28.7686,28.7928,28.7605,28.7686,339000.0
2013-02-14 09:30:00,35.47,35.86,35.41,35.43,261200.0,28.6234,28.9381,28.5749,28.5911,261200.0
2013-02-14 09:35:00,35.42,35.53,35.41,35.43,145000.0,28.583,28.6718,28.5749,28.5911,145000.0
2013-02-14 09:40:00,35.43,35.55,35.41,35.53,100700.0,28.5911,28.6879,28.5749,28.6718,100700.0
2013-02-14 09:45:00,35.53,35.59,35.48,35.53,129400.0,28.6718,28.7202,28.6314,28.6718,129400.0
2013-02-14 09:50:00,35.54,35.56,35.52,35.55,73900.0,28.6798,28.696,28.6637,28.6879,73900.0
2013-02-14 09:55:00,35.55,35.59,35.54,35.59,98300.0,28.6879,28.7202,28.6798,28.7202,98300.0
2013-02-14 10:00:00,35.58,35.64,35.56,35.58,76600.0,28.7121,28.7605,28.696,28.7121,76600.0
2013-02-14 10:05:00,35.57,35.58,35.53,35.56,87100.0,28.704,28.7121,28.6718,28.696,87100.0
2013-02-14 10:10:00,35.55,35.6,35.55,35.59,50900.0,28.6879,28.7283,28.6879,28.7202,50900.0
2013-02-14 10:15:00,35.59,35.6,35.55,35.55,57200.0,28.7202,28.7283,28.6879,28.6879,57200.0
2013-02-14 10:20:00,35.55,35.63,35.55,35.62,76600.0,28.6879,28.7525,28.6879,28.7444,76600.0
2013-02-14 10:25:00,35.62,35.66,35.6,35.63,79700.0,28.7444,28.7767,28.7283,28.7525,79700.0
2013-02-14 10:30:00,35.62,35.68,35.58,35.59,119800.0,28.7444,28.7928,28.7121,28.7202,119800.0
2013-02-14 10:35:00,35.59,35.63,35.56,35.58,101700.0,28.7202,28.7525,28.696,28.7121,101700.0
2013-02-14 10:40:00,35.58,35.62,35.54,35.58,119600.0,28.7121,28.7444,28.6798,28.7121,119600.0
2013-02-14 10:45:00,35.58,35.61,35.56,35.6,46300.0,28.7121,28.7363,28.696,28.7283,46300.0
2013-02-14 10:50:00,35.59,35.64,35.58,35.62,53100.0,28.7202,28.7605,28.7121,28.7444,53100.0
2013-02-14 10:55:00,35.62,35.62,35.58,35.58,42500.0,28.7444,28.7444,28.7121,28.7121,42500.0
2013-02-14 11:00:00,35.58,35.58,35.53,35.56,86200.0,28.7121,28.7121,28.6718,28.696,86200.0
2013-02-14 11:05:00,35.56,35.57,35.51,35.52,111600.0,28.696,28.704,28.6556,28.6637,111600.0
2013-02-14 11:10:00,35.52,35.52,35.44,35.46,161800.0,28.6637,28.6637,28.5991,28.6153,161800.0
2013-02-14 11:15:00,35.46,35.51,35.43,35.45,155400.0,28.6153,28.6556,28.5911,28.6072,155400.0
2013-02-14 11:20:00,35.45,35.46,35.43,35.45,92800.0,28.6072,28.6153,28.5911,28.6072,92800.0
2013-02-14 11:25:00,35.45,35.49,35.45,35.48,99300.0,28.6072,28.6395,28.6072,28.6314,99300.0
2013-02-14 11:30:00,35.48,35.52,35.48,35.51,55100.0,28.6314,28.6637,28.6314,28.6556,55100.0
2013-02-14 11:35:00,35.5,35.54,35.5,35.53,48400.0,28.6476,28.6798,28.6476,28.6718,48400.0
2013-02-14 11:40:00,35.53,35.54,35.51,35.54,57900.0,28.6718,28.6798,28.6556,28.6798,57900.0
2013-02-14 11:45:00,35.54,35.59,35.54,35.57,48900.0,28.6798,28.7202,28.6798,28.704,48900.0
2013-02-14 11:50:00,35.58,35.6,35.55,35.56,53700.0,28.7121,28.7283,28.6879,28.696,53700.0
2013-02-14 11:55:00,35.56,35.57,35.55,35.55,19600.0,28.696,28.704,28.6879,28.6879,19600.0
2013-02-14 12:00:00,35.56,35.57,35.54,35.55,44600.0,28.696,28.704,28.6798,28.6879,44600.0
2013-02-14 12:05:00,35.55,35.6,35.54,35.59,60300.0,28.6879,28.7283,28.6798,28.7202,60300.0
2013-02-14 12:10:00,35.59,35.62,35.58,35.62,41000.0,28.7202,28.7444,28.7121,28.7444,41000.0
2013-02-14 12:15:00,35.62,35.62,35.57,35.57,44200.0,28.7444,28.7444,28.704,28.704,44200.0
2013-02-14 12:20:00,35.57,35.57,35.52,35.52,41400.0,28.704,28.704,28.6637,28.6637,41400.0
2013-02-14 12:25:00,35.52,35.56,35.52,35.55,33000.0,28.6637,28.696,28.6637,28.6879,33000.0
2013-02-14 12:30:00,35.55,35.55,35.49,35.5,54900.0,28.6879,28.6879,28.6395,28.6476,54900.0
2013-02-14 12:35:00,35.49,35.51,35.47,35.48,36300.0,28.6395,28.6556,28.6234,28.6314,36300.0
2013-02-14 12:40:00,35.48,35.5,35.47,35.49,25500.0,28.6314,28.6476,28.6234,28.6395,25500.0
2013-02-14 12:45:00,35.5,35.51,35.48,35.51,41100.0,28.6476,28.6556,28.6314,28.6556,41100.0
2013-02-14 12:50:00,35.5,35.51,35.48,35.51,30000.0,28.6476,28.6556,28.6314,28.6556,30000.0
2013-02-14 12:55:00,35.51,35.54,35.51,35.52,50900.0,28.6556,28.6798,28.6556,28.6637,50900.0
2013-02-14 13:00:00,35.51,35.53,35.49,35.5,40800.0,28.6556,28.6718,28.6395,28.6476,40800.0
2013-02-14 13:05:00,35.49,35.52,35.49,35.52,45500.0,28.6395,28.6637,28.6395,28.6637,45500.0
2013-02-14 13:10:00,35.52,35.54,35.47,35.5,97500.0,28.6637,28.6798,28.6234,28.6476,97500.0
2013-02-14 13:15:00,35.5,35.51,35.46,35.48,37000.0,28.6476,28.6556,28.6153,28.6314,37000.0
2013-02-14 13:20:00,35.48,35.48,35.44,35.45,71100.0,28.6314,28.6314,28.5991,28.6072,71100.0
2013-02-14 13:25:00,35.45,35.46,35.42,35.42,116400.0,28.6072,28.6153,28.583,28.583,116400.0
2013-02-14 13:30:00,35.42,35.44,35.41,35.42,127600.0,28.583,28.5991,28.5749,28.583,127600.0
2013-02-14 13:35:00,35.42,35.47,35.42,35.47,54400.0,28.583,28.6234,28.583,28.6234,54400.0
2013-02-14 13:40:00,35.46,35.54,35.45,35.53,99100.0,28.6153,28.6798,28.6072,28.6718,99100.0
2013-02-14 13:45:00,35.52,35.53,35.51,35.51,49400.0,28.6637,28.6718,28.6556,28.6556,49400.0
2013-02-14 13:50:00,35.51,35.55,35.5,35.55,96600.0,28.6556,28.6879,28.6476,28.6879,96600.0
2013-02-14 13:55:00,35.55,35.55,35.49,35.49,37700.0,28.6879,28.6879,28.6395,28.6395,37700.0
2013-02-14 14:00:00,35.49,35.5,35.46,35.47,61000.0,28.6395,28.6476,28.6153,28.6234,61000.0
2013-02-14 14:05:00,35.46,35.5,35.46,35.5,55600.0,28.6153,28.6476,28.6153,28.6476,55600.0
2013-02-14 14:10:00,35.5,35.5,35.46,35.47,47500.0,28.6476,28.6476,28.6153,28.6234,47500.0
2013-02-14 14:15:00,35.48,35.48,35.47,35.47,20200.0,28.6314,28.6314,28.6234,28.6234,20200.0
2013-02-14 14:20:00,35.48,35.53,35.48,35.52,65900.0,28.6314,28.6718,28.6314,28.6637,65900.0
2013-02-14 14:25:00,35.52,35.58,35.52,35.58,196200.0,28.6637,28.7121,28.6637,28.7121,196200.0
2013-02-14 14:30:00,35.59,35.62,35.55,35.61,516200.0,28.7202,28.7444,28.6879,28.7363,516200.0
2013-02-14 14:35:00,35.61,35.63,35.58,35.61,180000.0,28.7363,28.7525,28.7121,28.7363,180000.0
2013-02-14 14:40:00,35.6,35.62,35.59,35.61,47300.0,28.7283,28.7444,28.7202,28.7363,47300.0
2013-02-14 14:45:00,35.62,35.62,35.61,35.61,21100.0,28.7444,28.7444,28.7363,28.7363,21100.0
2013-02-14 14:50:00,35.62,35.63,35.61,35.63,44400.0,28.7444,28.7525,28.7363,28.7525,44400.0
2013-02-14 14:55:00,35.63,35.67,35.63,35.63,105400.0,28.7525,28.7847,28.7525,28.7525,105400.0
2013-02-14 15:00:00,35.64,35.64,35.57,35.57,63800.0,28.7605,28.7605,28.704,28.704,63800.0
2013-02-14 15:05:00,35.57,35.58,35.55,35.57,62200.0,28.704,28.7121,28.6879,28.704,62200.0
2013-02-14 15:10:00,35.58,35.61,35.57,35.6,59400.0,28.7121,28.7363,28.704,28.7283,59400.0
2013-02-14 15:15:00,35.61,35.61,35.58,35.59,49000.0,28.7363,28.7363,28.7121,28.7202,49000.0
2013-02-14 15:20:00,35.59,35.61,35.58,35.58,56700.0,28.7202,28.7363,28.7121,28.7121,56700.0
2013-02-14 15:25:00,35.58,35.59,35.56,35.58,55000.0,28.7121,28.7202,28.696,28.7121,55000.0
2013-02-14 15:30:00,35.58,35.63,35.57,35.59,93000.0,28.7121,28.7525,28.704,28.7202,93000.0
2013-02-14 15:35:00,35.6,35.61,35.58,35.61,66000.0,28.7283,28.7363,28.7121,28.7363,66000.0
2013-02-14 15:40:00,35.61,35.63,35.56,35.56,142500.0,28.7363,28.7525,28.696,28.696,142500.0
2013-02-14 15:45:00,35.56,35.58,35.52,35.52,175400.0,28.696,28.7121,28.6637,28.6637,175400.0
2013-02-14 15:50:00,35.53,35.54,35.52,35.52,116800.0,28.6718,28.6798,28.6637,28.6637,116800.0
2013-02-14 15:55:00,35.52,35.56,35.5,35.52,331300.0,28.6637,28.696,28.6476,28.6637,331300.0
2013-02-15 09:30:00,35.59,35.64,35.42,35.43,967000.0,28.7202,28.7605,28.583,28.5911,967000.0
2013-02-15 09:35:00,35.43,35.57,35.36,35.49,181500.0,28.5911,28.704,28.5346,28.6395,181500.0
2013-02-15 09:40:00,35.48,35.49,35.35,35.37,133900.0,28.6314,28.6395,28.5265,28.5427,133900.0
2013-02-15 09:45:00,35.37,35.38,35.27,35.32,251300.0,28.5427,28.5507,28.462,28.5023,251300.0
2013-02-15 09:50:00,35.31,35.34,35.28,35.31,187000.0,28.4942,28.5184,28.47,28.4942,187000.0
2013-02-15 09:55:00,35.31,35.39,35.3,35.37,157400.0,28.4942,28.5588,28.4862,28.5427,157400.0
2013-02-15 10:00:00,35.38,35.39,35.34,35.37,131800.0,28.5507,28.5588,28.5184,28.5427,131800.0
2013-02-15 10:05:00,35.36,35.37,35.31,35.32,80200.0,28.5346,28.5427,28.4942,28.5023,80200.0
2013-02-15 10:10:00,35.31,35.33,35.23,35.23,228900.0,28.4942,28.5104,28.4297,28.4297,228900.0
2013-02-15 10:15:00,35.23,35.24,35.11,35.15,365000.0,28.4297,28.4377,28.3328,28.3651,365000.0
2013-02-15 10:20:00,35.14,35.15,35.09,35.11,210800.0,28.3571,28.3651,28.3167,28.3328,210800.0
2013-02-15 10:25:00,35.12,35.13,35.05,35.08,240500.0,28.3409,28.349,28.2844,28.3086,240500.0
2013-02-15 10:30:00,35.08,35.09,35.03,35.08,109300.0,28.3086,28.3167,28.2683,28.3086,109300.0
2013-02-15 10:35:00,35.08,35.09,35.02,35.03,225200.0,28.3086,28.3167,28.2602,28.2683,225200.0
2013-02-15 10:40:00,35.03,35.04,34.91,34.94,433500.0,28.2683,28.2764,28.1714,28.1957,433500.0
2013-02-15 10:45:00,34.95,35.0,34.94,34.97,180300.0,28.2037,28.2441,28.1957,28.2199,180300.0
2013-02-15 10:50:00,34.97,35.0,34.95,35.0,118200.0,28.2199,28.2441,28.2037,28.2441,118200.0
2013-02-15 10:55:00,35.0,35.0,34.98,34.99,129500.0,28.2441,28.2441,28.2279,28.236,129500.0
2013-02-15 11:00:00,34.98,35.01,34.98,34.98,191200.0,28.2279,28.2521,28.2279,28.2279,191200.0
2013-02-15 11:05:00,34.99,35.04,34.97,35.04,155800.0,28.236,28.2764,28.2199,28.2764,155800.0
2013-02-15 11:10:00,35.04,35.05,35.0,35.01,87300.0,28.2764,28.2844,28.2441,28.2521,87300.0
2013-02-15 11:15:00,35.0,35.04,34.98,35.03,110900.0,28.2441,28.2764,28.2279,28.2683,110900.0
2013-02-15 11:20:00,35.04,35.11,35.03,35.07,276000.0,28.2764,28.3328,28.2683,28.3006,276000.0
2013-02-15 11:25:00,35.07,35.09,35.03,35.04,57900.0,28.3006,28.3167,28.2683,28.2764,57900.0
2013-02-15 11:30:00,35.03,35.03,34.99,35.01,126900.0,28.2683,28.2683,28.236,28.2521,126900.0
2013-02-15 11:35:00,35.01,35.06,35.0,35.06,133000.0,28.2521,28.2925,28.2441,28.2925,133000.0
2013-02-15 11:40:00,35.05,35.05,34.98,35.02,132000.0,28.2844,28.2844,28.2279,28.2602,132000.0
2013-02-15 11:45:00,35.02,35.08,35.01,35.07,113600.0,28.2602,28.3086,28.2521,28.3006,113600.0
2013-02-15 11:50:00,35.06,35.13,35.06,35.12,155700.0,28.2925,28.349,28.2925,28.3409,155700.0
2013-02-15 11:55:00,35.13,35.15,35.12,35.15,66600.0,28.349,28.3651,28.3409,28.3651,66600.0
2013-02-15 12:00:00,35.15,35.15,35.13,35.13,67900.0,28.3651,28.3651,28.349,28.349,67900.0
2013-02-15 12:05:00,35.13,35.17,35.08,35.1,124100.0,28.349,28.3813,28.3086,28.3248,124100.0
2013-02-15 12:10:00,35.09,35.1,35.05,35.06,74500.0,28.3167,28.3248,28.2844,28.2925,74500.0
2013-02-15 12:15:00,35.06,35.06,35.03,35.05,38600.0,28.2925,28.2925,28.2683,28.2844,38600.0
2013-02-15 12:20:00,35.04,35.07,35.04,35.06,35500.0,28.2764,28.3006,28.2764,28.2925,35500.0
2013-02-15 12:25:00,35.05,35.08,35.04,35.06,140900.0,28.2844,28.3086,28.2764,28.2925,140900.0
2013-02-15 12:30:00,35.06,35.07,35.02,35.04,122800.0,28.2925,28.3006,28.2602,28.2764,122800.0
2013-02-15 12:35:00,35.04,35.07,35.02,35.04,44200.0,28.2764,28.3006,28.2602,28.2764,44200.0
2013-02-15 12:40:00,35.05,35.08,35.01,35.01,44100.0,28.2844,28.3086,28.2521,28.2521,44100.0
2013-02-15 12:45:00,35.01,35.03,35.01,35.01,92500.0,28.2521,28.2683,28.2521,28.2521,92500.0
2013-02-15 12:50:00,35.02,35.02,34.97,34.99,80200.0,28.2602,28.2602,28.2199,28.236,80200.0
2013-02-15 12:55:00,34.98,35.0,34.96,34.99,81700.0,28.2279,28.2441,28.2118,28.236,81700.0
2013-02-15 13:00:00,35.0,35.0,34.97,34.97,58800.0,28.2441,28.2441,28.2199,28.2199,58800.0
2013-02-15 13:05:00,34.97,35.0,34.97,35.0,90400.0,28.2199,28.2441,28.2199,28.2441,90400.0
2013-02-15 13:10:00,35.0,35.0,34.98,34.98,41900.0,28.2441,28.2441,28.2279,28.2279,41900.0
2013-02-15 13:15:00,34.98,34.99,34.97,34.99,54500.0,28.2279,28.236,28.2199,28.236,54500.0
2013-02-15 13:20:00,34.99,35.0,34.98,35.0,110900.0,28.236,28.2441,28.2279,28.2441,110900.0
2013-02-15 13:25:00,34.99,35.07,34.99,35.06,93300.0,28.236,28.3006,28.236,28.2925,93300.0
2013-02-15 13:30:00,35.06,35.07,35.05,35.06,51500.0,28.2925,28.3006,28.2844,28.2925,51500.0
2013-02-15 13:35:00,35.06,35.07,35.06,35.07,15200.0,28.2925,28.3006,28.2925,28.3006,15200.0
2013-02-15 13:40:00,35.07,35.08,35.03,35.03,102800.0,28.3006,28.3086,28.2683,28.2683,102800.0
2013-02-15 13:45:00,35.03,35.05,35.01,35.01,82100.0,28.2683,28.2844,28.2521,28.2521,82100.0
2013-02-15 13:50:00,35.02,35.02,34.98,35.0,117900.0,28.2602,28.2602,28.2279,28.2441,117900.0
2013-02-15 13:55:00,34.99,35.02,34.99,35.02,60100.0,28.236,28.2602,28.236,28.2602,60100.0
2013-02-15 14:00:00,35.01,35.04,34.99,35.01,78400.0,28.2521,28.2764,28.236,28.2521,78400.0
2013-02-15 14:05:00,35.01,35.02,34.94,34.94,183500.0,28.2521,28.2602,28.1957,28.1957,183500.0
2013-02-15 14:10:00,34.95,34.98,34.91,34.91,103500.0,28.2037,28.2279,28.1714,28.1714,103500.0
2013-02-15 14:15:00,34.91,34.94,34.88,34.89,269600.0,28.1714,28.1957,28.1472,28.1553,269600.0
2013-02-15 14:20:00,34.89,34.92,34.87,34.91,151300.0,28.1553,28.1795,28.1392,28.1714,151300.0
2013-02-15 14:25:00,34.91,34.94,34.9,34.92,119500.0,28.1714,28.1957,28.1634,28.1795,119500.0
2013-02-15 14:30:00,34.91,34.94,34.9,34.92,108600.0,28.1714,28.1957,28.1634,28.1795,108600.0
2013-02-15 14:35:00,34.93,34.94,34.88,34.93,72800.0,28.1876,28.1957,28.1472,28.1876,72800.0
2013-02-15 14:40:00,34.93,34.93,34.88,34.89,167000.0,28.1876,28.1876,28.1472,28.1553,167000.0
2013-02-15 14:45:00,34.89,34.94,34.88,34.92,182100.0,28.1553,28.1957,28.1472,28.1795,182100.0
2013-02-15 14:50:00,34.92,34.94,34.91,34.92,68400.0,28.1795,28.1957,28.1714,28.1795,68400.0
2013-02-15 14:55:00,34.92,34.93,34.91,34.92,84700.0,28.1795,28.1876,28.1714,28.1795,84700.0
2013-02-15 15:00:00,34.92,34.98,34.92,34.98,125100.0,28.1795,28.2279,28.1795,28.2279,125100.0
2013-02-15 15:05:00,34.98,34.98,34.95,34.95,155900.0,28.2279,28.2279,28.2037,28.2037,155900.0
2013-02-15 15:10:00,34.96,34.96,34.92,34.93,132600.0,28.2118,28.2118,28.1795,28.1876,132600.0
2013-02-15 15:15:00,34.92,34.96,34.92,34.94,128400.0,28.1795,28.2118,28.1795,28.1957,128400.0
2013-02-15 15:20:00,34.95,34.99,34.92,34.97,177300.0,28.2037,28.236,28.1795,28.2199,177300.0
2013-02-15 15:25:00,34.96,34.99,34.96,34.97,145200.0,28.2118,28.236,28.2118,28.2199,145200.0
2013-02-15 15:30:00,34.97,34.98,34.96,34.97,116100.0,28.2199,28.2279,28.2118,28.2199,116100.0
2013-02-15 15:35:00,34.98,35.0,34.97,34.97,184500.0,28.2279,28.2441,28.2199,28.2199,184500.0
2013-02-15 15:40:00,34.97,35.0,34.96,35.0,175100.0,28.2199,28.2441,28.2118,28.2441,175100.0
2013-02-15 15:45:00,35.0,35.02,34.97,34.99,349900.0,28.2441,28.2602,28.2199,28.236,349900.0
2013-02-15 15:50:00,35.0,35.0,34.98,35.0,336400.0,28.2441,28.2441,28.2279,28.2441,336400.0
2013-02-15 15:55:00,35.0,35.02,34.99,35.02,1120100.0,28.2441,28.2602,28.236,28.2602,1120100.0
2013-02-19 09:30:00,34.98,35.17,34.94,35.1,429900.0,28.2279,28.3813,28.1957,28.3248,429900.0
2013-02-19 09:35:00,35.07,35.08,34.93,34.96,222600.0,28.3006,28.3086,28.1876,28.2118,222600.0
2013-02-19 09:40:00,34.95,35.12,34.95,34.99,270900.0,28.2037,28.3409,28.2037,28.236,270900.0
2013-02-19 09:45:00,34.98,34.98,34.87,34.88,385300.0,28.2279,28.2279,28.1392,28.1472,385300.0
2013-02-19 09:50:00,34.88,34.9,34.83,34.83,202400.0,28.1472,28.1634,28.1069,28.1069,202400.0
2013-02-19 09:55:00,34.83,34.88,34.77,34.82,206300.0,28.1069,28.1472,28.0585,28.0988,206300.0
2013-02-19 10:00:00,34.82,34.83,34.77,34.78,155800.0,28.0988,28.1069,28.0585,28.0665,155800.0
2013-02-19 10:05:00,34.78,34.79,34.7,34.79,204600.0,28.0665,28.0746,28.002,28.0746,204600.0
2013-02-19 10:10:00,34.79,34.82,34.7,34.71,134100.0,28.0746,28.0988,28.002,28.0101,134100.0
2013-02-19 10:15:00,34.71,34.71,34.59,34.59,283500.0,28.0101,28.0101,27.9132,27.9132,283500.0
2013-02-19 10:20:00,34.59,34.61,34.5,34.57,380900.0,27.9132,27.9294,27.8406,27.8971,380900.0
2013-02-19 10:25:00,34.57,34.59,34.55,34.58,158700.0,27.8971,27.9132,27.8809,27.9051,158700.0
2013-02-19 10:30:00,34.59,34.59,34.45,34.46,293200.0,27.9132,27.9132,27.8002,27.8083,293200.0
2013-02-19 10:35:00,34.45,34.57,34.44,34.57,143000.0,27.8002,27.8971,27.7922,27.8971,143000.0
2013-02-19 10:40:00,34.57,34.58,34.55,34.57,76900.0,27.8971,27.9051,27.8809,27.8971,76900.0
2013-02-19 10:45:00,34.57,34.57,34.5,34.5,74500.0,27.8971,27.8971,27.8406,27.8406,74500.0
2013-02-19 10:50:00,34.5,34.54,34.45,34.51,152600.0,27.8406,27.8729,27.8002,27.8487,152600.0
2013-02-19 10:55:00,34.51,34.53,34.5,34.51,77900.0,27.8487,27.8648,27.8406,27.8487,77900.0
2013-02-19 11:00:00,34.5,34.52,34.48,34.5,112600.0,27.8406,27.8567,27.8244,27.8406,112600.0
2013-02-19 11:05:00,34.51,34.51,34.41,34.43,194900.0,27.8487,27.8487,27.768,27.7841,194900.0
2013-02-19 11:10:00,34.43,34.45,34.38,34.39,225700.0,27.7841,27.8002,27.7438,27.7518,225700.0
2013-02-19 11:15:00,34.4,34.41,34.36,34.36,146600.0,27.7599,27.768,27.7276,27.7276,146600.0
2013-02-19 11:20:00,34.37,34.37,34.28,34.29,242000.0,27.7357,27.7357,27.6631,27.6711,242000.0
2013-02-19 11:25:00,34.29,34.31,34.26,34.3,136500.0,27.6711,27.6873,27.6469,27.6792,136500.0
2013-02-19 11:30:00,34.31,34.41,34.3,34.39,251600.0,27.6873,27.768,27.6792,27.7518,251600.0
2013-02-19 11:35:00,34.39,34.4,34.35,34.36,70900.0,27.7518,27.7599,27.7195,27.7276,70900.0
2013-02-19 11:40:00,34.36,34.37,34.34,34.34,92500.0,27.7276,27.7357,27.7115,27.7115,92500.0
2013-02-19 11:45:00,34.34,34.38,34.33,34.34,90500.0,27.7115,27.7438,27.7034,27.7115,90500.0
2013-02-19 11:50:00,34.35,34.39,34.34,34.37,90900.0,27.7195,27.7518,27.7115,27.7357,90900.0
2013-02-19 11:55:00,34.38,34.38,34.31,34.32,295800.0,27.7438,27.7438,27.6873,27.6953,295800.0
2013-02-19 12:00:00,34.33,34.37,34.3,34.33,159900.0,27.7034,27.7357,27.6792,27.7034,159900.0
2013-02-19 12:05:00,34.33,34.33,34.27,34.28,161700.0,27.7034,27.7034,27.655,27.6631,161700.0
2013-02-19 12:10:00,34.28,34.28,34.21,34.22,205700.0,27.6631,27.6631,27.6066,27.6146,205700.0
2013-02-19 12:15:00,34.22,34.26,34.21,34.22,202500.0,27.6146,27.6469,27.6066,27.6146,202500.0
2013-02-19 12:20:00,34.22,34.22,34.14,34.15,181400.0,27.6146,27.6146,27.5501,27.5581,181400.0
2013-02-19 12:25:00,34.15,34.17,34.13,34.14,157900.0,27.5581,27.5743,27.542,27.5501,157900.0
2013-02-19 12:30:00,34.15,34.19,34.14,34.18,147400.0,27.5581,27.5904,27.5501,27.5824,147400.0
2013-02-19 12:35:00,34.19,34.24,34.19,34.23,113300.0,27.5904,27.6308,27.5904,27.6227,113300.0
2013-02-19 12:40:00,34.22,34.26,34.2,34.25,91200.0,27.6146,27.6469,27.5985,27.6388,91200.0
2013-02-19 12:45:00,34.26,34.27,34.22,34.22,63900.0,27.6469,27.655,27.6146,27.6146,63900.0
2013-02-19 12:50:00,34.23,34.24,34.2,34.24,71200.0,27.6227,27.6308,27.5985,27.6308,71200.0
2013-02-19 12:55:00,34.23,34.31,34.23,34.3,99800.0,27.6227,27.6873,27.6227,27.6792,99800.0
2013-02-19 13:00:00,34.31,34.32,34.29,34.31,63800.0,27.6873,27.6953,27.6711,27.6873,63800.0
2013-02-19 13:05:00,34.31,34.35,34.3,34.35,102600.0,27.6873,27.7195,27.6792,27.7195,102600.0
2013-02-19 13:10:00,34.34,34.36,34.3,34.35,127400.0,27.7115,27.7276,27.6792,27.7195,127400.0
2013-02-19 13:15:00,34.35,34.37,34.34,34.34,115200.0,27.7195,27.7357,27.7115,27.7115,115200.0
2013-02-19 13:20:00,34.34,34.34,34.22,34.24,128900.0,27.7115,27.7115,27.6146,27.6308,128900.0
2013-02-19 13:25:00,34.24,34.25,34.22,34.25,101900.0,27.6308,27.6388,27.6146,27.6388,101900.0
2013-02-19 13:30:00,34.25,34.29,34.24,34.28,70100.0,27.6388,27.6711,27.6308,27.6631,70100.0
2013-02-19 13:35:00,34.27,34.27,34.24,34.25,95300.0,27.655,27.655,27.6308,27.6388,95300.0
2013-02-19 13:40:00,34.24,34.27,34.24,34.27,115200.0,27.6308,27.655,27.6308,27.655,115200.0
2013-02-19 13:45:00,34.27,34.27,34.22,34.25,73300.0,27.655,27.655,27.6146,27.6388,73300.0
2013-02-19 13:50:00,34.24,34.25,34.2,34.21,77500.0,27.6308,27.6388,27.5985,27.6066,77500.0
2013-02-19 13:55:00,34.2,34.23,34.2,34.23,125500.0,27.5985,27.6227,27.5985,27.6227,125500.0
2013-02-19 14:00:00,34.23,34.3,34.22,34.3,215200.0,27.6227,27.6792,27.6146,27.6792,215200.0
2013-02-19 14:05:00,34.3,34.35,34.3,34.34,104200.0,27.6792,27.7195,27.6792,27.7115,104200.0
2013-02-19 14:10:00,34.34,34.36,34.33,34.34,82900.0,27.7115,27.7276,27.7034,27.7115,82900.0
2013-02-19 14:15:00,34.34,34.34,34.28,34.3,121400.0,27.7115,27.7115,27.6631,27.6792,121400.0
2013-02-19 14:20:00,34.3,34.37,34.29,34.35,121800.0,27.6792,27.7357,27.6711,27.7195,121800.0
2013-02-19 14:25:00,34.34,34.36,34.28,34.29,121400.0,27.7115,27.7276,27.6631,27.6711,121400.0
2013-02-19 14:30:00,34.29,34.29,34.25,34.27,92400.0,27.6711,27.6711,27.6388,27.655,92400.0
2013-02-19 14:35:00,34.27,34.28,34.25,34.26,103900.0,27.655,27.6631,27.6388,27.6469,103900.0
2013-02-19 14:40:00,34.26,34.29,34.25,34.25,98900.0,27.6469,27.6711,27.6388,27.6388,98900.0
2013-02-19 14:45:00,34.25,34.27,34.22,34.22,120400.0,27.6388,27.655,27.6146,27.6146,120400.0
2013-02-19 14:50:00,34.22,34.23,34.19,34.2,210400.0,27.6146,27.6227,27.5904,27.5985,210400.0
2013-02-19 14:55:00,34.19,34.2,34.19,34.2,96500.0,27.5904,27.5985,27.5904,27.5985,96500.0
2013-02-19 15:00:00,34.2,34.2,34.17,34.18,168100.0,27.5985,27.5985,27.5743,27.5824,168100.0
2013-02-19 15:05:00,34.18,34.24,34.18,34.24,160200.0,27.5824,27.6308,27.5824,27.6308,160200.0
2013-02-19 15:10:00,34.24,34.26,34.22,34.26,177400.0,27.6308,27.6469,27.6146,27.6469,177400.0
2013-02-19 15:15:00,34.26,34.27,34.21,34.21,152300.0,27.6469,27.655,27.6066,27.6066,152300.0
2013-02-19 15:20:00,34.21,34.22,34.19,34.19,123000.0,27.6066,27.6146,27.5904,27.5904,123000.0
2013-02-19 15:25:00,34.19,34.2,34.16,34.17,177200.0,27.5904,27.5985,27.5662,27.5743,177200.0
2013-02-19 15:30:00,34.18,34.18,34.13,34.14,208700.0,27.5824,27.5824,27.542,27.5501,208700.0
2013-02-19 15:35:00,34.14,34.15,34.13,34.14,174800.0,27.5501,27.5581,27.542,27.5501,174800.0
2013-02-19 15:40:00,34.14,34.15,34.13,34.13,230000.0,27.5501,27.5581,27.542,27.542,230000.0
2013-02-19 15:45:00,34.14,34.2,34.13,34.18,397700.0,27.5501,27.5985,27.542,27.5824,397700.0
2013-02-19 15:50:00,34.18,34.22,34.17,34.22,361100.0,27.5824,27.6146,27.5743,27.6146,361100.0
2013-02-19 15:55:00,34.22,34.26,34.2,34.25,799400.0,27.6146,27.6469,27.5985,27.6388,799400.0
2013-02-20 09:30:00,34.06,34.09,33.82,33.96,605800.0,27.4855,27.5097,27.2918,27.4048,605800.0
2013-02-20 09:35:00,33.96,34.0,33.75,33.76,288500.0,27.4048,27.4371,27.2354,27.2434,288500.0
2013-02-20 09:40:00,33.76,33.76,33.51,33.57,583600.0,27.2434,27.2434,27.0417,27.0901,583600.0
2013-02-20 09:45:00,33.57,33.63,33.51,33.52,380200.0,27.0901,27.1385,27.0417,27.0498,380200.0
2013-02-20 09:50:00,33.52,33.62,33.42,33.46,398700.0,27.0498,27.1305,26.9691,27.0013,398700.0
2013-02-20 09:55:00,33.46,33.47,33.35,33.37,382700.0,27.0013,27.0094,26.9126,26.9287,382700.0
2013-02-20 10:00:00,33.38,33.41,33.36,33.39,257500.0,26.9368,26.961,26.9206,26.9448,257500.0
2013-02-20 10:05:00,33.38,33.4,33.36,33.37,249500.0,26.9368,26.9529,26.9206,26.9287,249500.0
2013-02-20 10:10:00,33.37,33.41,33.36,33.38,253300.0,26.9287,26.961,26.9206,26.9368,253300.0
2013-02-20 10:15:00,33.38,33.4,33.34,33.34,313000.0,26.9368,26.9529,26.9045,26.9045,313000.0
2013-02-20 10:20:00,33.34,33.44,33.3,33.35,262400.0,26.9045,26.9852,26.8722,26.9126,262400.0
2013-02-20 10:25:00,33.35,33.37,33.29,33.37,314900.0,26.9126,26.9287,26.8641,26.9287,314900.0
2013-02-20 10:30:00,33.36,33.4,33.16,33.16,398500.0,26.9206,26.9529,26.7592,26.7592,398500.0
2013-02-20 10:35:00,33.17,33.17,33.01,33.03,402900.0,26.7673,26.7673,26.6382,26.6543,402900.0
2013-02-20 10:40:00,33.02,33.06,33.0,33.02,516800.0,26.6463,26.6785,26.6301,26.6463,516800.0
2013-02-20 10:45:00,33.02,33.03,32.98,33.0,497000.0,26.6463,26.6543,26.614,26.6301,497000.0
2013-02-20 10:50:00,33.0,33.0,32.92,32.99,477900.0,26.6301,26.6301,26.5656,26.6221,477900.0
2013-02-20 10:55:00,32.98,32.99,32.86,32.86,340300.0,26.614,26.6221,26.5172,26.5172,340300.0
2013-02-20 11:00:00,32.87,32.89,32.76,32.76,483900.0,26.5252,26.5414,26.4365,26.4365,483900.0
2013-02-20 11:05:00,32.77,32.82,32.7,32.7,464900.0,26.4445,26.4849,26.388,26.388,464900.0
2013-02-20 11:10:00,32.71,32.72,32.59,32.63,726100.0,26.3961,26.4042,26.2993,26.3315,726100.0
2013-02-20 11:15:00,32.63,32.75,32.63,32.75,709400.0,26.3315,26.4284,26.3315,26.4284,709400.0
2013-02-20 11:20:00,32.75,32.9,32.74,32.9,601800.0,26.4284,26.5494,26.4203,26.5494,601800.0
2013-02-20 11:25:00,32.89,32.95,32.88,32.9,392900.0,26.5414,26.5898,26.5333,26.5494,392900.0
2013-02-20 11:30:00,32.9,32.91,32.8,32.84,338200.0,26.5494,26.5575,26.4687,26.501,338200.0
2013-02-20 11:35:00,32.83,32.9,32.78,32.8,530600.0,26.4929,26.5494,26.4526,26.4687,530600.0
2013-02-20 11:40:00,32.8,32.89,32.79,32.87,199600.0,26.4687,26.5414,26.4607,26.5252,199600.0
2013-02-20 11:45:00,32.87,32.94,32.87,32.93,235000.0,26.5252,26.5817,26.5252,26.5736,235000.0
2013-02-20 11:50:00,32.93,32.94,32.82,32.82,345300.0,26.5736,26.5817,26.4849,26.4849,345300.0
2013-02-20 11:55:00,32.82,32.9,32.81,32.9,147800.0,26.4849,26.5494,26.4768,26.5494,147800.0
2013-02-20 12:00:00,32.9,32.91,32.83,32.85,264800.0,26.5494,26.5575,26.4929,26.5091,264800.0
2013-02-20 12:05:00,32.85,32.96,32.84,32.87,260700.0,26.5091,26.5978,26.501,26.5252,260700.0
2013-02-20 12:10:00,32.87,32.91,32.84,32.9,227200.0,26.5252,26.5575,26.501,26.5494,227200.0
2013-02-20 12:15:00,32.91,32.93,32.86,32.93,129900.0,26.5575,26.5736,26.5172,26.5736,129900.0
2013-02-20 12:20:00,32.93,33.0,32.92,32.93,190600.0,26.5736,26.6301,26.5656,26.5736,190600.0
2013-02-20 12:25:00,32.93,32.95,32.88,32.88,167200.0,26.5736,26.5898,26.5333,26.5333,167200.0
2013-02-20 12:30:00,32.89,32.94,32.87,32.92,131300.0,26.5414,26.5817,26.5252,26.5656,131300.0
2013-02-20 12:35:00,32.92,32.99,32.92,32.96,184900.0,26.5656,26.6221,26.5656,26.5978,184900.0
2013-02-20 12:40:00,32.97,33.04,32.97,33.03,270000.0,26.6059,26.6624,26.6059,26.6543,270000.0
2013-02-20 12:45:00,33.04,33.07,33.0,33.05,179900.0,26.6624,26.6866,26.6301,26.6705,179900.0
2013-02-20 12:50:00,33.04,33.13,33.03,33.03,391700.0,26.6624,26.735,26.6543,26.6543,391700.0
2013-02-20 12:55:00,33.04,33.1,33.03,33.1,111900.0,26.6624,26.7108,26.6543,26.7108,111900.0
2013-02-20 13:00:00,33.1,33.11,33.05,33.07,203900.0,26.7108,26.7189,26.6705,26.6866,203900.0
2013-02-20 13:05:00,33.08,33.14,33.07,33.07,274300.0,26.6947,26.7431,26.6866,26.6866,274300.0
2013-02-20 13:10:00,33.07,33.08,32.97,32.97,254600.0,26.6866,26.6947,26.6059,26.6059,254600.0
2013-02-20 13:15:00,32.97,32.98,32.92,32.93,121200.0,26.6059,26.614,26.5656,26.5736,121200.0
2013-02-20 13:20:00,32.92,32.97,32.91,32.92,113800.0,26.5656,26.6059,26.5575,26.5656,113800.0
2013-02-20 13:25:00,32.91,32.92,32.82,32.82,182400.0,26.5575,26.5656,26.4849,26.4849,182400.0
2013-02-20 13:30:00,32.82,32.85,32.78,32.79,205700.0,26.4849,26.5091,26.4526,26.4607,205700.0
2013-02-20 13:35:00,32.79,32.8,32.63,32.64,413100.0,26.4607,26.4687,26.3315,26.3396,413100.0
2013-02-20 13:40:00,32.63,32.67,32.62,32.67,450000.0,26.3315,26.3638,26.3235,26.3638,450000.0
2013-02-20 13:45:00,32.67,32.67,32.64,32.65,160100.0,26.3638,26.3638,26.3396,26.3477,160100.0
2013-02-20 13:50:00,32.64,32.65,32.61,32.65,243500.0,26.3396,26.3477,26.3154,26.3477,243500.0
2013-02-20 13:55:00,32.65,32.75,32.65,32.7,220200.0,26.3477,26.4284,26.3477,26.388,220200.0
2013-02-20 14:00:00,32.69,32.7,32.48,32.56,633500.0,26.38,26.388,26.2105,26.2751,633500.0
2013-02-20 14:05:00,32.55,32.73,32.55,32.73,495100.0,26.267,26.4122,26.267,26.4122,495100.0
2013-02-20 14:10:00,32.72,32.77,32.59,32.61,513100.0,26.4042,26.4445,26.2993,26.3154,513100.0
2013-02-20 14:15:00,32.61,32.68,32.56,32.68,185500.0,26.3154,26.3719,26.2751,26.3719,185500.0
2013-02-20 14:20:00,32.68,32.7,32.62,32.63,264300.0,26.3719,26.388,26.3235,26.3315,264300.0
2013-02-20 14:25:00,32.62,32.64,32.61,32.63,101400.0,26.3235,26.3396,26.3154,26.3315,101400.0
2013-02-20 14:30:00,32.62,32.63,32.6,32.62,132900.0,26.3235,26.3315,26.3073,26.3235,132900.0
2013-02-20 14:35:00,32.61,32.62,32.55,32.55,193400.0,26.3154,26.3235,26.267,26.267,193400.0
2013-02-20 14:40:00,32.55,32.56,32.51,32.53,262000.0,26.267,26.2751,26.2347,26.2508,262000.0
2013-02-20 14:45:00,32.54,32.55,32.39,32.41,629000.0,26.2589,26.267,26.1379,26.154,629000.0
2013-02-20 14:50:00,32.41,32.45,32.36,32.4,427800.0,26.154,26.1863,26.1137,26.1459,427800.0
2013-02-20 14:55:00,32.41,32.41,32.32,32.36,446400.0,26.154,26.154,26.0814,26.1137,446400.0
2013-02-20 15:00:00,32.35,32.38,32.29,32.29,570200.0,26.1056,26.1298,26.0572,26.0572,570200.0
2013-02-20 15:05:00,32.3,32.3,32.2,32.28,443700.0,26.0652,26.0652,25.9845,26.0491,443700.0
2013-02-20 15:10:00,32.27,32.42,32.27,32.3,434300.0,26.041,26.1621,26.041,26.0652,434300.0
2013-02-20 15:15:00,32.29,32.3,32.21,32.22,585500.0,26.0572,26.0652,25.9926,26.0007,585500.0
2013-02-20 15:20:00,32.23,32.33,32.21,32.31,551600.0,26.0088,26.0895,25.9926,26.0733,551600.0
2013-02-20 15:25:00,32.3,32.33,32.24,32.3,431100.0,26.0652,26.0895,26.0168,26.0652,431100.0
2013-02-20 15:30:00,32.3,32.3,32.18,32.19,595200.0,26.0652,26.0652,25.9684,25.9765,595200.0
2013-02-20 15:35:00,32.19,32.19,32.11,32.11,973700.0,25.9765,25.9765,25.9119,25.9119,973700.0
2013-02-20 15:40:00,32.11,32.18,32.05,32.09,838100.0,25.9119,25.9684,25.8635,25.8958,838100.0
2013-02-20 15:45:00,32.09,32.15,32.02,32.03,880500.0,25.8958,25.9442,25.8393,25.8474,880500.0
2013-02-20 15:50:00,32.03,32.05,32.01,32.05,1142800.0,25.8474,25.8635,25.8312,25.8635,1142800.0
2013-02-20 15:55:00,32.04,32.21,32.04,32.2,2095500.0,25.8554,25.9926,25.8554,25.9845,2095500.0
2013-02-21 09:30:00,32.04,32.04,31.7,31.7,1171000.0,25.8554,25.8554,25.5811,25.5811,1171000.0
2013-02-21 09:35:00,31.71,31.88,31.69,31.85,931100.0,25.5891,25.7263,25.573,25.7021,931100.0
2013-02-21 09:40:00,31.87,32.03,31.82,32.01,624700.0,25.7182,25.8474,25.6779,25.8312,624700.0
2013-02-21 09:45:00,32.01,32.01,31.81,31.88,347600.0,25.8312,25.8312,25.6698,25.7263,347600.0
2013-02-21 09:50:00,31.88,31.98,31.82,31.94,547500.0,25.7263,25.807,25.6779,25.7747,547500.0
2013-02-21 09:55:00,31.94,32.0,31.84,31.87,305000.0,25.7747,25.8232,25.694,25.7182,305000.0
2013-02-21 10:00:00,31.87,31.93,31.76,31.81,549200.0,25.7182,25.7667,25.6295,25.6698,549200.0
2013-02-21 10:05:00,31.81,31.87,31.76,31.87,258400.0,25.6698,25.7182,25.6295,25.7182,258400.0
2013-02-21 10:10:00,31.87,31.96,31.84,31.96,403000.0,25.7182,25.7909,25.694,25.7909,403000.0
2013-02-21 10:15:00,31.96,32.0,31.93,31.98,342200.0,25.7909,25.8232,25.7667,25.807,342200.0
2013-02-21 10:20:00,31.99,32.22,31.98,32.21,556600.0,25.8151,26.0007,25.807,25.9926,556600.0
2013-02-21 10:25:00,32.21,32.36,32.2,32.29,636600.0,25.9926,26.1137,25.9845,26.0572,636600.0
2013-02-21 10:30:00,32.28,32.44,32.28,32.34,432500.0,26.0491,26.1782,26.0491,26.0975,432500.0
2013-02-21 10:35:00,32.34,32.34,32.23,32.25,197400.0,26.0975,26.0975,26.0088,26.0249,197400.0
2013-02-21 10:40:00,32.24,32.35,32.22,32.24,188900.0,26.0168,26.1056,26.0007,26.0168,188900.0
2013-02-21 10:45:00,32.24,32.4,32.24,32.38,236300.0,26.0168,26.1459,26.0168,26.1298,236300.0
2013-02-21 10:50:00,32.38,32.41,32.29,32.29,180800.0,26.1298,26.154,26.0572,26.0572,180800.0
2013-02-21 10:55:00,32.29,32.41,32.29,32.4,185100.0,26.0572,26.154,26.0572,26.1459,185100.0
2013-02-21 11:00:00,32.41,32.48,32.39,32.45,275300.0,26.154,26.2105,26.1379,26.1863,275300.0
2013-02-21 11:05:00,32.45,32.5,32.44,32.47,258100.0,26.1863,26.2266,26.1782,26.2024,258100.0
2013-02-21 11:10:00,32.47,32.47,32.34,32.35,201900.0,26.2024,26.2024,26.0975,26.1056,201900.0
2013-02-21 11:15:00,32.35,32.41,32.34,32.38,144100.0,26.1056,26.154,26.0975,26.1298,144100.0
2013-02-21 11:20:00,32.38,32.46,32.36,32.43,126500.0,26.1298,26.1944,26.1137,26.1702,126500.0
2013-02-21 11:25:00,32.42,32.49,32.38,32.39,159200.0,26.1621,26.2186,26.1298,26.1379,159200.0
2013-02-21 11:30:00,32.4,32.41,32.37,32.38,101000.0,26.1459,26.154,26.1217,26.1298,101000.0
2013-02-21 11:35:00,32.39,32.41,32.32,32.34,150400.0,26.1379,26.154,26.0814,26.0975,150400.0
2013-02-21 11:40:00,32.33,32.4,32.31,32.32,95000.0,26.0895,26.1459,26.0733,26.0814,95000.0
2013-02-21 11:45:00,32.32,32.36,32.29,32.34,226100.0,26.0814,26.1137,26.0572,26.0975,226100.0
2013-02-21 11:50:00,32.34,32.34,32.25,32.27,149900.0,26.0975,26.0975,26.0249,26.041,149900.0
2013-02-21 11:55:00,32.27,32.27,32.21,32.24,198100.0,26.041,26.041,25.9926,26.0168,198100.0
2013-02-21 12:00:00,32.24,32.29,32.23,32.27,96800.0,26.0168,26.0572,26.0088,26.041,96800.0
2013-02-21 12:05:00,32.27,32.28,32.25,32.27,72500.0,26.041,26.0491,26.0249,26.041,72500.0
2013-02-21 12:10:00,32.26,32.3,32.23,32.3,139200.0,26.033,26.0652,26.0088,26.0652,139200.0
2013-02-21 12:15:00,32.29,32.32,32.27,32.32,352200.0,26.0572,26.0814,26.041,26.0814,352200.0
2013-02-21 12:20:00,32.31,32.39,32.31,32.37,213700.0,26.0733,26.1379,26.0733,26.1217,213700.0
2013-02-21 12:25:00,32.36,32.4,32.36,32.39,204700.0,26.1137,26.1459,26.1137,26.1379,204700.0
2013-02-21 12:30:00,32.39,32.39,32.35,32.36,129100.0,26.1379,26.1379,26.1056,26.1137,129100.0
2013-02-21 12:35:00,32.35,32.37,32.3,32.3,215500.0,26.1056,26.1217,26.0652,26.0652,215500.0
2013-02-21 12:40:00,32.3,32.33,32.26,32.27,246700.0,26.0652,26.0895,26.033,26.041,246700.0
2013-02-21 12:45:00,32.27,32.28,32.18,32.21,141300.0,26.041,26.0491,25.9684,25.9926,141300.0
2013-02-21 12:50:00,32.2,32.29,32.2,32.25,110800.0,25.9845,26.0572,25.9845,26.0249,110800.0
2013-02-21 12:55:00,32.24,32.25,32.19,32.23,97100.0,26.0168,26.0249,25.9765,26.0088,97100.0
2013-02-21 13:00:00,32.24,32.31,32.23,32.29,152900.0,26.0168,26.0733,26.0088,26.0572,152900.0
2013-02-21 13:05:00,32.29,32.32,32.29,32.3,111100.0,26.0572,26.0814,26.0572,26.0652,111100.0
2013-02-21 13:10:00,32.29,32.3,32.26,32.28,105700.0,26.0572,26.0652,26.033,26.0491,105700.0
2013-02-21 13:15:00,32.28,32.29,32.26,32.28,75100.0,26.0491,26.0572,26.033,26.0491,75100.0
2013-02-21 13:20:00,32.27,32.31,32.26,32.27,62000.0,26.041,26.0733,26.033,26.041,62000.0
2013-02-21 13:25:00,32.27,32.27,32.21,32.22,244700.0,26.041,26.041,25.9926,26.0007,244700.0
2013-02-21 13:30:00,32.22,32.24,32.18,32.2,117600.0,26.0007,26.0168,25.9684,25.9845,117600.0
2013-02-21 13:35:00,32.2,32.2,32.16,32.17,93400.0,25.9845,25.9845,25.9523,25.9603,93400.0
2013-02-21 13:40:00,32.18,32.2,32.17,32.18,142000.0,25.9684,25.9845,25.9603,25.9684,142000.0
2013-02-21 13:45:00,32.19,32.19,32.14,32.14,103700.0,25.9765,25.9765,25.9361,25.9361,103700.0
2013-02-21 13:50:00,32.14,32.17,32.14,32.14,128600.0,25.9361,25.9603,25.9361,25.9361,128600.0
2013-02-21 13:55:00,32.14,32.2,32.14,32.2,92300.0,25.9361,25.9845,25.9361,25.9845,92300.0
2013-02-21 14:00:00,32.2,32.21,32.17,32.17,138300.0,25.9845,25.9926,25.9603,25.9603,138300.0
2013-02-21 14:05:00,32.18,32.18,32.12,32.13,169500.0,25.9684,25.9684,25.92,25.9281,169500.0
2013-02-21 14:10:00,32.13,32.14,32.1,32.1,134200.0,25.9281,25.9361,25.9039,25.9039,134200.0
2013-02-21 14:15:00,32.11,32.11,32.08,32.09,140600.0,25.9119,25.9119,25.8877,25.8958,140600.0
2013-02-21 14:20:00,32.08,32.11,32.08,32.11,101400.0,25.8877,25.9119,25.8877,25.9119,101400.0
2013-02-21 14:25:00,32.11,32.13,32.08,32.13,259100.0,25.9119,25.9281,25.8877,25.9281,259100.0
2013-02-21 14:30:00,32.13,32.21,32.12,32.2,197600.0,25.9281,25.9926,25.92,25.9845,197600.0
2013-02-21 14:35:00,32.2,32.28,32.19,32.26,312200.0,25.9845,26.0491,25.9765,26.033,312200.0
2013-02-21 14:40:00,32.27,32.3,32.25,32.26,158300.0,26.041,26.0652,26.0249,26.033,158300.0
2013-02-21 14:45:00,32.25,32.31,32.25,32.3,171700.0,26.0249,26.0733,26.0249,26.0652,171700.0
2013-02-21 14:50:00,32.3,32.33,32.27,32.33,81500.0,26.0652,26.0895,26.041,26.0895,81500.0
2013-02-21 14:55:00,32.33,32.4,32.32,32.35,197400.0,26.0895,26.1459,26.0814,26.1056,197400.0
2013-02-21 15:00:00,32.35,32.38,32.3,32.36,151900.0,26.1056,26.1298,26.0652,26.1137,151900.0
2013-02-21 15:05:00,32.36,32.4,32.35,32.37,203100.0,26.1137,26.1459,26.1056,26.1217,203100.0
2013-02-21 15:10:00,32.36,32.4,32.35,32.4,157500.0,26.1137,26.1459,26.1056,26.1459,157500.0
2013-02-21 15:15:00,32.4,32.41,32.34,32.37,153700.0,26.1459,26.154,26.0975,26.1217,153700.0
2013-02-21 15:20:00,32.37,32.42,32.36,32.39,164800.0,26.1217,26.1621,26.1137,26.1379,164800.0
2013-02-21 15:25:00,32.4,32.48,32.4,32.44,286900.0,26.1459,26.2105,26.1459,26.1782,286900.0
2013-02-21 15:30:00,32.43,32.48,32.43,32.44,207000.0,26.1702,26.2105,26.1702,26.1782,207000.0
2013-02-21 15:35:00,32.44,32.46,32.4,32.41,236300.0,26.1782,26.1944,26.1459,26.154,236300.0
2013-02-21 15:40:00,32.41,32.42,32.34,32.36,279400.0,26.154,26.1621,26.0975,26.1137,279400.0
2013-02-21 15:45:00,32.36,32.38,32.33,32.33,246100.0,26.1137,26.1298,26.0895,26.0895,246100.0
2013-02-21 15:50:00,32.33,32.35,32.3,32.3,461800.0,26.0895,26.1056,26.0652,26.0652,461800.0
2013-02-21 15:55:00,32.31,32.37,32.28,32.33,786900.0,26.0733,26.1217,26.0491,26.0895,786900.0
2013-02-22 09:30:00,32.6,32.67,32.46,32.49,472800.0,26.3073,26.3638,26.1944,26.2186,472800.0
2013-02-22 09:35:00,32.49,32.49,32.36,32.46,357700.0,26.2186,26.2186,26.1137,26.1944,357700.0
2013-02-22 09:40:00,32.45,32.45,32.21,32.21,350100.0,26.1863,26.1863,25.9926,25.9926,350100.0
2013-02-22 09:45:00,32.22,32.22,32.15,32.21,224600.0,26.0007,26.0007,25.9442,25.9926,224600.0
2013-02-22 09:50:00,32.21,32.22,32.07,32.09,214200.0,25.9926,26.0007,25.8796,25.8958,214200.0
2013-02-22 09:55:00,32.08,32.11,31.92,31.99,488700.0,25.8877,25.9119,25.7586,25.8151,488700.0
2013-02-22 10:00:00,32.0,32.0,31.78,31.79,449500.0,25.8232,25.8232,25.6456,25.6537,449500.0
2013-02-22 10:05:00,31.8,31.9,31.78,31.87,401100.0,25.6618,25.7425,25.6456,25.7182,401100.0
2013-02-22 10:10:00,31.87,31.88,31.78,31.84,286900.0,25.7182,25.7263,25.6456,25.694,286900.0
2013-02-22 10:15:00,31.84,31.9,31.79,31.84,167100.0,25.694,25.7425,25.6537,25.694,167100.0
2013-02-22 10:20:00,31.84,31.85,31.79,31.81,284500.0,25.694,25.7021,25.6537,25.6698,284500.0
2013-02-22 10:25:00,31.82,31.82,31.7,31.72,284700.0,25.6779,25.6779,25.5811,25.5972,284700.0
2013-02-22 10:30:00,31.73,31.73,31.65,31.69,318500.0,25.6053,25.6053,25.5407,25.573,318500.0
2013-02-22 10:35:00,31.68,31.74,31.67,31.73,169500.0,25.5649,25.6133,25.5569,25.6053,169500.0
2013-02-22 10:40:00,31.72,31.78,31.71,31.76,210600.0,25.5972,25.6456,25.5891,25.6295,210600.0
2013-02-22 10:45:00,31.77,31.83,31.76,31.8,353200.0,25.6375,25.686,25.6295,25.6618,353200.0
2013-02-22 10:50:00,31.81,31.89,31.8,31.87,224400.0,25.6698,25.7344,25.6618,25.7182,224400.0
2013-02-22 10:55:00,31.87,31.93,31.87,31.88,214100.0,25.7182,25.7667,25.7182,25.7263,214100.0
2013-02-22 11:00:00,31.88,31.89,31.8,31.81,251000.0,25.7263,25.7344,25.6618,25.6698,251000.0
2013-02-22 11:05:00,31.81,31.82,31.76,31.78,188200.0,25.6698,25.6779,25.6295,25.6456,188200.0
2013-02-22 11:10:00,31.78,31.81,31.74,31.81,390700.0,25.6456,25.6698,25.6133,25.6698,390700.0
2013-02-22 11:15:00,31.81,31.81,31.71,31.73,422600.0,25.6698,25.6698,25.5891,25.6053,422600.0
2013-02-22 11:20:00,31.72,31.76,31.71,31.76,267200.0,25.5972,25.6295,25.5891,25.6295,267200.0
2013-02-22 11:25:00,31.75,31.78,31.72,31.74,199600.0,25.6214,25.6456,25.5972,25.6133,199600.0
2013-02-22 11:30:00,31.74,31.87,31.74,31.86,345400.0,25.6133,25.7182,25.6133,25.7102,345400.0
2013-02-22 11:35:00,31.87,31.92,31.84,31.91,209900.0,25.7182,25.7586,25.694,25.7505,209900.0
2013-02-22 11:40:00,31.91,31.97,31.9,31.93,271900.0,25.7505,25.7989,25.7425,25.7667,271900.0
2013-02-22 11:45:00,31.93,31.95,31.92,31.92,130300.0,25.7667,25.7828,25.7586,25.7586,130300.0
2013-02-22 11:50:00,31.92,32.0,31.92,31.98,173000.0,25.7586,25.8232,25.7586,25.807,173000.0
2013-02-22 11:55:00,31.99,31.99,31.94,31.96,164000.0,25.8151,25.8151,25.7747,25.7909,164000.0
2013-02-22 12:00:00,31.97,32.0,31.95,31.99,78600.0,25.7989,25.8232,25.7828,25.8151,78600.0
2013-02-22 12:05:00,31.99,32.06,31.99,32.04,245800.0,25.8151,25.8716,25.8151,25.8554,245800.0
2013-02-22 12:10:00,32.05,32.1,32.02,32.04,147600.0,25.8635,25.9039,25.8393,25.8554,147600.0
2013-02-22 12:15:00,32.04,32.07,32.03,32.03,102300.0,25.8554,25.8796,25.8474,25.8474,102300.0
2013-02-22 12:20:00,32.03,32.08,32.01,32.07,113000.0,25.8474,25.8877,25.8312,25.8796,113000.0
2013-02-22 12:25:00,32.08,32.1,32.07,32.08,93500.0,25.8877,25.9039,25.8796,25.8877,93500.0
2013-02-22 12:30:00,32.08,32.13,32.07,32.11,149800.0,25.8877,25.9281,25.8796,25.9119,149800.0
2013-02-22 12:35:00,32.11,32.21,32.09,32.21,68200.0,25.9119,25.9926,25.8958,25.9926,68200.0
2013-02-22 12:40:00,32.21,32.32,32.21,32.3,260100.0,25.9926,26.0814,25.9926,26.0652,260100.0
2013-02-22 12:45:00,32.3,32.33,32.27,32.29,212500.0,26.0652,26.0895,26.041,26.0572,212500.0
2013-02-22 12:50:00,32.29,32.39,32.29,32.39,167100.0,26.0572,26.1379,26.0572,26.1379,167100.0
2013-02-22 12:55:00,32.38,32.4,32.35,32.37,94700.0,26.1298,26.1459,26.1056,26.1217,94700.0
2013-02-22 13:00:00,32.37,32.4,32.32,32.32,102400.0,26.1217,26.1459,26.0814,26.0814,102400.0
2013-02-22 13:05:00,32.32,32.33,32.28,32.29,105300.0,26.0814,26.0895,26.0491,26.0572,105300.0
2013-02-22 13:10:00,32.29,32.3,32.27,32.3,69000.0,26.0572,26.0652,26.041,26.0652,69000.0
2013-02-22 13:15:00,32.3,32.38,32.29,32.38,96500.0,26.0652,26.1298,26.0572,26.1298,96500.0
2013-02-22 13:20:00,32.38,32.38,32.31,32.32,69000.0,26.1298,26.1298,26.0733,26.0814,69000.0
2013-02-22 13:25:00,32.33,32.35,32.28,32.33,88700.0,26.0895,26.1056,26.0491,26.0895,88700.0
2013-02-22 13:30:00,32.33,32.33,32.3,32.33,58500.0,26.0895,26.0895,26.0652,26.0895,58500.0
2013-02-22 13:35:00,32.33,32.36,32.32,32.34,69400.0,26.0895,26.1137,26.0814,26.0975,69400.0
2013-02-22 13:40:00,32.34,32.38,32.33,32.35,74800.0,26.0975,26.1298,26.0895,26.1056,74800.0
2013-02-22 13:45:00,32.35,32.4,32.34,32.39,74400.0,26.1056,26.1459,26.0975,26.1379,74400.0
2013-02-22 13:50:00,32.39,32.44,32.38,32.42,137800.0,26.1379,26.1782,26.1298,26.1621,137800.0
2013-02-22 13:55:00,32.42,32.46,32.41,32.45,74600.0,26.1621,26.1944,26.154,26.1863,74600.0
2013-02-22 14:00:00,32.45,32.47,32.42,32.47,73500.0,26.1863,26.2024,26.1621,26.2024,73500.0
2013-02-22 14:05:00,32.46,32.47,32.38,32.4,134200.0,26.1944,26.2024,26.1298,26.1459,134200.0
2013-02-22 14:10:00,32.39,32.4,32.37,32.39,67200.0,26.1379,26.1459,26.1217,26.1379,67200.0
2013-02-22 14:15:00,32.38,32.41,32.37,32.4,88000.0,26.1298,26.154,26.1217,26.1459,88000.0
2013-02-22 14:20:00,32.4,32.41,32.34,32.35,57700.0,26.1459,26.154,26.0975,26.1056,57700.0
2013-02-22 14:25:00,32.36,32.37,32.33,32.36,42100.0,26.1137,26.1217,26.0895,26.1137,42100.0
2013-02-22 14:30:00,32.37,32.37,32.34,32.36,61500.0,26.1217,26.1217,26.0975,26.1137,61500.0
2013-02-22 14:35:00,32.35,32.4,32.35,32.39,46900.0,26.1056,26.1459,26.1056,26.1379,46900.0
2013-02-22 14:40:00,32.39,32.4,32.37,32.37,60100.0,26.1379,26.1459,26.1217,26.1217,60100.0
2013-02-22 14:45:00,32.38,32.39,32.34,32.34,58100.0,26.1298,26.1379,26.0975,26.0975,58100.0
2013-02-22 14:50:00,32.35,32.38,32.34,32.36,65200.0,26.1056,26.1298,26.0975,26.1137,65200.0
2013-02-22 14:55:00,32.35,32.38,32.33,32.37,105400.0,26.1056,26.1298,26.0895,26.1217,105400.0
2013-02-22 15:00:00,32.37,32.38,32.34,32.36,137400.0,26.1217,26.1298,26.0975,26.1137,137400.0
2013-02-22 15:05:00,32.36,32.42,32.36,32.4,102500.0,26.1137,26.1621,26.1137,26.1459,102500.0
2013-02-22 15:10:00,32.39,32.4,32.33,32.35,123300.0,26.1379,26.1459,26.0895,26.1056,123300.0
2013-02-22 15:15:00,32.34,32.35,32.31,32.32,109100.0,26.0975,26.1056,26.0733,26.0814,109100.0
2013-02-22 15:20:00,32.31,32.33,32.27,32.32,124700.0,26.0733,26.0895,26.041,26.0814,124700.0
2013-02-22 15:25:00,32.31,32.32,32.28,32.31,149500.0,26.0733,26.0814,26.0491,26.0733,149500.0
2013-02-22 15:30:00,32.32,32.33,32.3,32.33,132300.0,26.0814,26.0895,26.0652,26.0895,132300.0
2013-02-22 15:35:00,32.33,32.35,32.31,32.34,134000.0,26.0895,26.1056,26.0733,26.0975,134000.0
2013-02-22 15:40:00,32.33,32.35,32.31,32.34,140400.0,26.0895,26.1056,26.0733,26.0975,140400.0
2013-02-22 15:45:00,32.33,32.39,32.33,32.36,215600.0,26.0895,26.1379,26.0895,26.1137,215600.0
2013-02-22 15:50:00,32.36,32.38,32.36,32.36,206200.0,26.1137,26.1298,26.1137,26.1137,206200.0
2013-02-22 15:55:00,32.36,32.44,32.36,32.43,501500.0,26.1137,26.1782,26.1137,26.1702,501500.0
2013-02-25 09:30:00,32.59,32.63,32.45,32.47,451700.0,26.2993,26.3315,26.1863,26.2024,451700.0
2013-02-25 09:35:00,32.46,32.53,32.36,32.4,221800.0,26.1944,26.2508,26.1137,26.1459,221800.0
2013-02-25 09:40:00,32.4,32.59,32.38,32.55,255700.0,26.1459,26.2993,26.1298,26.267,255700.0
2013-02-25 09:45:00,32.55,32.55,32.43,32.5,199100.0,26.267,26.267,26.1702,26.2266,199100.0
2013-02-25 09:50:00,32.49,32.49,32.41,32.45,177700.0,26.2186,26.2186,26.154,26.1863,177700.0
2013-02-25 09:55:00,32.44,32.44,32.36,32.4,194200.0,26.1782,26.1782,26.1137,26.1459,194200.0
2013-02-25 10:00:00,32.4,32.46,32.37,32.39,181900.0,26.1459,26.1944,26.1217,26.1379,181900.0
2013-02-25 10:05:00,32.39,32.41,32.3,32.32,203400.0,26.1379,26.154,26.0652,26.0814,203400.0
2013-02-25 10:10:00,32.31,32.32,32.22,32.22,270100.0,26.0733,26.0814,26.0007,26.0007,270100.0
2013-02-25 10:15:00,32.22,32.25,32.15,32.2,216400.0,26.0007,26.0249,25.9442,25.9845,216400.0
2013-02-25 10:20:00,32.2,32.21,32.13,32.15,237700.0,25.9845,25.9926,25.9281,25.9442,237700.0
2013-02-25 10:25:00,32.16,32.19,32.05,32.07,381800.0,25.9523,25.9765,25.8635,25.8796,381800.0
2013-02-25 10:30:00,32.07,32.17,32.07,32.13,151900.0,25.8796,25.9603,25.8796,25.9281,151900.0
2013-02-25 10:35:00,32.13,32.15,32.09,32.14,253800.0,25.9281,25.9442,25.8958,25.9361,253800.0
2013-02-25 10:40:00,32.13,32.13,32.05,32.1,178400.0,25.9281,25.9281,25.8635,25.9039,178400.0
2013-02-25 10:45:00,32.09,32.09,32.02,32.09,194800.0,25.8958,25.8958,25.8393,25.8958,194800.0
2013-02-25 10:50:00,32.08,32.14,32.01,32.03,131400.0,25.8877,25.9361,25.8312,25.8474,131400.0
2013-02-25 10:55:00,32.03,32.1,32.02,32.09,151700.0,25.8474,25.9039,25.8393,25.8958,151700.0
2013-02-25 11:00:00,32.09,32.09,31.96,31.98,523300.0,25.8958,25.8958,25.7909,25.807,523300.0
2013-02-25 11:05:00,31.99,32.11,31.96,32.1,173800.0,25.8151,25.9119,25.7909,25.9039,173800.0
2013-02-25 11:10:00,32.09,32.18,32.08,32.15,137000.0,25.8958,25.9684,25.8877,25.9442,137000.0
2013-02-25 11:15:00,32.16,32.25,32.11,32.13,192300.0,25.9523,26.0249,25.9119,25.9281,192300.0
2013-02-25 11:20:00,32.13,32.15,32.08,32.09,132500.0,25.9281,25.9442,25.8877,25.8958,132500.0
2013-02-25 11:25:00,32.09,32.11,32.08,32.09,104200.0,25.8958,25.9119,25.8877,25.8958,104200.0
2013-02-25 11:30:00,32.1,32.1,32.04,32.04,226000.0,25.9039,25.9039,25.8554,25.8554,226000.0
2013-02-25 11:35:00,32.05,32.08,32.0,32.02,190500.0,25.8635,25.8877,25.8232,25.8393,190500.0
2013-02-25 11:40:00,32.02,32.09,32.02,32.05,71400.0,25.8393,25.8958,25.8393,25.8635,71400.0
2013-02-25 11:45:00,32.05,32.08,32.01,32.02,68800.0,25.8635,25.8877,25.8312,25.8393,68800.0
2013-02-25 11:50:00,32.02,32.02,31.97,32.02,176600.0,25.8393,25.8393,25.7989,25.8393,176600.0
2013-02-25 11:55:00,32.02,32.03,31.96,31.98,154900.0,25.8393,25.8474,25.7909,25.807,154900.0
2013-02-25 12:00:00,31.98,32.01,31.95,32.0,290300.0,25.807,25.8312,25.7828,25.8232,290300.0
2013-02-25 12:05:00,32.01,32.05,31.99,32.01,79500.0,25.8312,25.8635,25.8151,25.8312,79500.0
2013-02-25 12:10:00,32.01,32.02,32.0,32.01,63400.0,25.8312,25.8393,25.8232,25.8312,63400.0
2013-02-25 12:15:00,32.01,32.05,31.99,32.02,150000.0,25.8312,25.8635,25.8151,25.8393,150000.0
2013-02-25 12:20:00,32.02,32.03,31.98,32.01,88900.0,25.8393,25.8474,25.807,25.8312,88900.0
2013-02-25 12:25:00,32.01,32.07,31.99,32.03,150300.0,25.8312,25.8796,25.8151,25.8474,150300.0
2013-02-25 12:30:00,32.03,32.04,31.99,32.02,257100.0,25.8474,25.8554,25.8151,25.8393,257100.0
2013-02-25 12:35:00,32.02,32.02,31.99,32.01,127400.0,25.8393,25.8393,25.8151,25.8312,127400.0
2013-02-25 12:40:00,32.0,32.01,31.96,31.98,129000.0,25.8232,25.8312,25.7909,25.807,129000.0
2013-02-25 12:45:00,31.98,32.05,31.97,32.05,105500.0,25.807,25.8635,25.7989,25.8635,105500.0
2013-02-25 12:50:00,32.05,32.05,31.98,32.01,125700.0,25.8635,25.8635,25.807,25.8312,125700.0
2013-02-25 12:55:00,32.02,32.08,32.01,32.07,53800.0,25.8393,25.8877,25.8312,25.8796,53800.0
2013-02-25 13:00:00,32.07,32.1,32.04,32.09,98500.0,25.8796,25.9039,25.8554,25.8958,98500.0
2013-02-25 13:05:00,32.1,32.11,32.08,32.1,69300.0,25.9039,25.9119,25.8877,25.9039,69300.0
2013-02-25 13:10:00,32.1,32.16,32.1,32.16,52200.0,25.9039,25.9523,25.9039,25.9523,52200.0
2013-02-25 13:15:00,32.16,32.16,32.08,32.11,80200.0,25.9523,25.9523,25.8877,25.9119,80200.0
2013-02-25 13:20:00,32.11,32.15,32.09,32.12,68600.0,25.9119,25.9442,25.8958,25.92,68600.0
2013-02-25 13:25:00,32.12,32.13,32.09,32.11,50300.0,25.92,25.9281,25.8958,25.9119,50300.0
2013-02-25 13:30:00,32.12,32.12,32.04,32.04,125700.0,25.92,25.92,25.8554,25.8554,125700.0
2013-02-25 13:35:00,32.05,32.06,32.0,32.03,152600.0,25.8635,25.8716,25.8232,25.8474,152600.0
2013-02-25 13:40:00,32.03,32.04,31.99,32.03,177200.0,25.8474,25.8554,25.8151,25.8474,177200.0
2013-02-25 13:45:00,32.04,32.04,31.98,32.03,104000.0,25.8554,25.8554,25.807,25.8474,104000.0
2013-02-25 13:50:00,32.04,32.09,32.0,32.03,107900.0,25.8554,25.8958,25.8232,25.8474,107900.0
2013-02-25 13:55:00,32.02,32.04,31.96,32.01,171800.0,25.8393,25.8554,25.7909,25.8312,171800.0
2013-02-25 14:00:00,32.01,32.01,31.95,31.98,154300.0,25.8312,25.8312,25.7828,25.807,154300.0
2013-02-25 14:05:00,31.98,31.98,31.89,31.96,216400.0,25.807,25.807,25.7344,25.7909,216400.0
2013-02-25 14:10:00,31.96,31.99,31.93,31.96,130100.0,25.7909,25.8151,25.7667,25.7909,130100.0
2013-02-25 14:15:00,31.97,31.99,31.94,31.97,92600.0,25.7989,25.8151,25.7747,25.7989,92600.0
2013-02-25 14:20:00,31.97,31.98,31.93,31.93,67900.0,25.7989,25.807,25.7667,25.7667,67900.0
2013-02-25 14:25:00,31.93,31.96,31.92,31.95,59000.0,25.7667,25.7909,25.7586,25.7828,59000.0
2013-02-25 14:30:00,31.96,31.99,31.95,31.97,56600.0,25.7909,25.8151,25.7828,25.7989,56600.0
2013-02-25 14:35:00,31.97,31.98,31.91,31.91,66700.0,25.7989,25.807,25.7505,25.7505,66700.0
2013-02-25 14:40:00,31.91,31.93,31.9,31.91,68300.0,25.7505,25.7667,25.7425,25.7505,68300.0
2013-02-25 14:45:00,31.91,31.91,31.85,31.9,112200.0,25.7505,25.7505,25.7021,25.7425,112200.0
2013-02-25 14:50:00,31.89,31.92,31.87,31.92,82300.0,25.7344,25.7586,25.7182,25.7586,82300.0
2013-02-25 14:55:00,31.93,32.0,31.92,31.94,120500.0,25.7667,25.8232,25.7586,25.7747,120500.0
2013-02-25 15:00:00,31.94,31.98,31.91,31.97,93000.0,25.7747,25.807,25.7505,25.7989,93000.0
2013-02-25 15:05:00,31.97,32.0,31.94,31.98,135700.0,25.7989,25.8232,25.7747,25.807,135700.0
2013-02-25 15:10:00,31.98,32.0,31.88,31.88,225300.0,25.807,25.8232,25.7263,25.7263,225300.0
2013-02-25 15:15:00,31.89,31.9,31.84,31.88,198200.0,25.7344,25.7425,25.694,25.7263,198200.0
2013-02-25 15:20:00,31.88,31.9,31.84,31.9,108100.0,25.7263,25.7425,25.694,25.7425,108100.0
2013-02-25 15:25:00,31.9,31.9,31.82,31.83,173700.0,25.7425,25.7425,25.6779,25.686,173700.0
2013-02-25 15:30:00,31.83,31.86,31.76,31.77,255700.0,25.686,25.7102,25.6295,25.6375,255700.0
2013-02-25 15:35:00,31.77,31.82,31.75,31.76,301300.0,25.6375,25.6779,25.6214,25.6295,301300.0
2013-02-25 15:40:00,31.76,31.76,31.7,31.71,445400.0,25.6295,25.6295,25.5811,25.5891,445400.0
2013-02-25 15:45:00,31.7,31.71,31.64,31.64,508200.0,25.5811,25.5891,25.5326,25.5326,508200.0
2013-02-25 15:50:00,31.64,31.64,31.53,31.54,680400.0,25.5326,25.5326,25.4439,25.4519,680400.0
2013-02-25 15:55:00,31.54,31.55,31.46,31.5,1172200.0,25.4519,25.46,25.3874,25.4197,1172200.0
2013-02-26 09:30:00,31.93,31.99,31.8,31.88,391300.0,25.7667,25.8151,25.6618,25.7263,391300.0
2013-02-26 09:35:00,31.88,31.9,31.67,31.75,229700.0,25.7263,25.7425,25.5569,25.6214,229700.0
2013-02-26 09:40:00,31.75,31.78,31.68,31.73,197800.0,25.6214,25.6456,25.5649,25.6053,197800.0
2013-02-26 09:45:00,31.72,31.73,31.61,31.65,176400.0,25.5972,25.6053,25.5084,25.5407,176400.0
2013-02-26 09:50:00,31.65,31.65,31.55,31.55,233700.0,25.5407,25.5407,25.46,25.46,233700.0
2013-02-26 09:55:00,31.56,31.66,31.53,31.62,157700.0,25.4681,25.5488,25.4439,25.5165,157700.0
2013-02-26 10:00:00,31.62,31.74,31.61,31.68,317600.0,25.5165,25.6133,25.5084,25.5649,317600.0
2013-02-26 10:05:00,31.67,31.7,31.55,31.56,256600.0,25.5569,25.5811,25.46,25.4681,256600.0
2013-02-26 10:10:00,31.55,31.57,31.5,31.51,271900.0,25.46,25.4762,25.4197,25.4277,271900.0
2013-02-26 10:15:00,31.52,31.57,31.5,31.54,126500.0,25.4358,25.4762,25.4197,25.4519,126500.0
2013-02-26 10:20:00,31.55,31.55,31.48,31.53,214000.0,25.46,25.46,25.4035,25.4439,214000.0
2013-02-26 10:25:00,31.53,31.54,31.43,31.43,255500.0,25.4439,25.4519,25.3632,25.3632,255500.0
2013-02-26 10:30:00,31.43,31.51,31.39,31.39,240800.0,25.3632,25.4277,25.3309,25.3309,240800.0
2013-02-26 10:35:00,31.39,31.61,31.35,31.59,233800.0,25.3309,25.5084,25.2986,25.4923,233800.0
2013-02-26 10:40:00,31.6,31.62,31.48,31.51,213300.0,25.5004,25.5165,25.4035,25.4277,213300.0
2013-02-26 10:45:00,31.51,31.69,31.5,31.62,243800.0,25.4277,25.573,25.4197,25.5165,243800.0
2013-02-26 10:50:00,31.62,31.73,31.59,31.65,277800.0,25.5165,25.6053,25.4923,25.5407,277800.0
2013-02-26 10:55:00,31.65,31.65,31.51,31.56,183600.0,25.5407,25.5407,25.4277,25.4681,183600.0
2013-02-26 11:00:00,31.56,31.6,31.49,31.53,170600.0,25.4681,25.5004,25.4116,25.4439,170600.0
2013-02-26 11:05:00,31.51,31.59,31.5,31.53,234000.0,25.4277,25.4923,25.4197,25.4439,234000.0
2013-02-26 11:10:00,31.53,31.58,31.46,31.47,190200.0,25.4439,25.4842,25.3874,25.3955,190200.0
2013-02-26 11:15:00,31.47,31.64,31.47,31.62,269100.0,25.3955,25.5326,25.3955,25.5165,269100.0
2013-02-26 11:20:00,31.62,31.67,31.56,31.59,255100.0,25.5165,25.5569,25.4681,25.4923,255100.0
2013-02-26 11:25:00,31.58,31.7,31.57,31.6,155100.0,25.4842,25.5811,25.4762,25.5004,155100.0
2013-02-26 11:30:00,31.6,31.68,31.58,31.63,199800.0,25.5004,25.5649,25.4842,25.5246,199800.0
2013-02-26 11:35:00,31.64,31.64,31.48,31.51,185100.0,25.5326,25.5326,25.4035,25.4277,185100.0
2013-02-26 11:40:00,31.52,31.52,31.4,31.45,100700.0,25.4358,25.4358,25.339,25.3793,100700.0
2013-02-26 11:45:00,31.45,31.46,31.41,31.44,157700.0,25.3793,25.3874,25.347,25.3712,157700.0
2013-02-26 11:50:00,31.45,31.61,31.45,31.6,218200.0,25.3793,25.5084,25.3793,25.5004,218200.0
2013-02-26 11:55:00,31.61,31.62,31.51,31.54,140300.0,25.5084,25.5165,25.4277,25.4519,140300.0
2013-02-26 12:00:00,31.55,31.63,31.48,31.56,160700.0,25.46,25.5246,25.4035,25.4681,160700.0
2013-02-26 12:05:00,31.56,31.58,31.52,31.56,150300.0,25.4681,25.4842,25.4358,25.4681,150300.0
2013-02-26 12:10:00,31.55,31.56,31.5,31.53,72900.0,25.46,25.4681,25.4197,25.4439,72900.0
2013-02-26 12:15:00,31.53,31.62,31.53,31.54,158800.0,25.4439,25.5165,25.4439,25.4519,158800.0
2013-02-26 12:20:00,31.54,31.56,31.47,31.48,157100.0,25.4519,25.4681,25.3955,25.4035,157100.0
2013-02-26 12:25:00,31.48,31.5,31.46,31.48,137800.0,25.4035,25.4197,25.3874,25.4035,137800.0
2013-02-26 12:30:00,31.48,31.63,31.46,31.62,140000.0,25.4035,25.5246,25.3874,25.5165,140000.0
2013-02-26 12:35:00,31.61,31.71,31.59,31.71,114000.0,25.5084,25.5891,25.4923,25.5891,114000.0
2013-02-26 12:40:00,31.71,31.75,31.67,31.73,204000.0,25.5891,25.6214,25.5569,25.6053,204000.0
2013-02-26 12:45:00,31.74,31.75,31.71,31.74,101300.0,25.6133,25.6214,25.5891,25.6133,101300.0
2013-02-26 12:50:00,31.73,31.74,31.7,31.71,109600.0,25.6053,25.6133,25.5811,25.5891,109600.0
2013-02-26 12:55:00,31.71,31.82,31.71,31.81,115100.0,25.5891,25.6779,25.5891,25.6698,115100.0
2013-02-26 13:00:00,31.81,31.84,31.76,31.81,226600.0,25.6698,25.694,25.6295,25.6698,226600.0
2013-02-26 13:05:00,31.81,31.81,31.72,31.73,141900.0,25.6698,25.6698,25.5972,25.6053,141900.0
2013-02-26 13:10:00,31.73,31.73,31.67,31.73,95800.0,25.6053,25.6053,25.5569,25.6053,95800.0
2013-02-26 13:15:00,31.72,31.74,31.64,31.64,105900.0,25.5972,25.6133,25.5326,25.5326,105900.0
2013-02-26 13:20:00,31.64,31.66,31.6,31.65,146600.0,25.5326,25.5488,25.5004,25.5407,146600.0
2013-02-26 13:25:00,31.65,31.67,31.62,31.65,147600.0,25.5407,25.5569,25.5165,25.5407,147600.0
2013-02-26 13:30:00,31.65,31.74,31.65,31.73,72000.0,25.5407,25.6133,25.5407,25.6053,72000.0
2013-02-26 13:35:00,31.72,31.78,31.7,31.77,131900.0,25.5972,25.6456,25.5811,25.6375,131900.0
2013-02-26 13:40:00,31.78,31.79,31.73,31.78,122100.0,25.6456,25.6537,25.6053,25.6456,122100.0
2013-02-26 13:45:00,31.78,31.84,31.78,31.83,112000.0,25.6456,25.694,25.6456,25.686,112000.0
2013-02-26 13:50:00,31.83,31.85,31.81,31.84,252800.0,25.686,25.7021,25.6698,25.694,252800.0
2013-02-26 13:55:00,31.84,31.84,31.73,31.73,217900.0,25.694,25.694,25.6053,25.6053,217900.0
2013-02-26 14:00:00,31.73,31.77,31.66,31.76,141100.0,25.6053,25.6375,25.5488,25.6295,141100.0
2013-02-26 14:05:00,31.76,31.81,31.73,31.74,96700.0,25.6295,25.6698,25.6053,25.6133,96700.0
2013-02-26 14:10:00,31.73,31.74,31.71,31.73,65300.0,25.6053,25.6133,25.5891,25.6053,65300.0
2013-02-26 14:15:00,31.74,31.76,31.71,31.76,77400.0,25.6133,25.6295,25.5891,25.6295,77400.0
2013-02-26 14:20:00,31.76,31.82,31.76,31.81,101500.0,25.6295,25.6779,25.6295,25.6698,101500.0
2013-02-26 14:25:00,31.81,31.87,31.78,31.85,126300.0,25.6698,25.7182,25.6456,25.7021,126300.0
2013-02-26 14:30:00,31.85,31.9,31.85,31.9,117900.0,25.7021,25.7425,25.7021,25.7425,117900.0
2013-02-26 14:35:00,31.9,31.93,31.83,31.83,144800.0,25.7425,25.7667,25.686,25.686,144800.0
2013-02-26 14:40:00,31.83,31.85,31.76,31.78,82800.0,25.686,25.7021,25.6295,25.6456,82800.0
2013-02-26 14:45:00,31.79,31.81,31.75,31.78,69100.0,25.6537,25.6698,25.6214,25.6456,69100.0
2013-02-26 14:50:00,31.78,31.82,31.77,31.81,90300.0,25.6456,25.6779,25.6375,25.6698,90300.0
2013-02-26 14:55:00,31.82,31.9,31.81,31.88,180900.0,25.6779,25.7425,25.6698,25.7263,180900.0
2013-02-26 15:00:00,31.87,31.92,31.85,31.85,110400.0,25.7182,25.7586,25.7021,25.7021,110400.0
2013-02-26 15:05:00,31.85,31.92,31.84,31.92,220100.0,25.7021,25.7586,25.694,25.7586,220100.0
2013-02-26 15:10:00,31.92,31.93,31.85,31.88,123700.0,25.7586,25.7667,25.7021,25.7263,123700.0
2013-02-26 15:15:00,31.89,31.89,31.85,31.86,148500.0,25.7344,25.7344,25.7021,25.7102,148500.0
2013-02-26 15:20:00,31.86,31.87,31.82,31.85,121500.0,25.7102,25.7182,25.6779,25.7021,121500.0
2013-02-26 15:25:00,31.85,31.9,31.83,31.89,219100.0,25.7021,25.7425,25.686,25.7344,219100.0
2013-02-26 15:30:00,31.89,31.9,31.82,31.88,182700.0,25.7344,25.7425,25.6779,25.7263,182700.0
2013-02-26 15:35:00,31.87,31.91,31.86,31.91,388700.0,25.7182,25.7505,25.7102,25.7505,388700.0
2013-02-26 15:40:00,31.91,31.98,31.89,31.96,322400.0,25.7505,25.807,25.7344,25.7909,322400.0
2013-02-26 15:45:00,31.97,31.99,31.93,31.98,375400.0,25.7989,25.8151,25.7667,25.807,375400.0
2013-02-26 15:50:00,31.98,32.0,31.95,31.97,306500.0,25.807,25.8232,25.7828,25.7989,306500.0
2013-02-26 15:55:00,31.96,31.99,31.9,31.94,617300.0,25.7909,25.8151,25.7425,25.7747,617300.0
2013-02-27 09:30:00,31.94,32.0,31.9,31.95,235700.0,25.7747,25.8232,25.7425,25.7828,235700.0
2013-02-27 09:35:00,31.96,32.21,31.92,32.07,287300.0,25.7909,25.9926,25.7586,25.8796,287300.0
2013-02-27 09:40:00,32.08,32.2,32.01,32.1,289900.0,25.8877,25.9845,25.8312,25.9039,289900.0
2013-02-27 09:45:00,32.11,32.11,31.95,32.02,291400.0,25.9119,25.9119,25.7828,25.8393,291400.0
2013-02-27 09:50:00,32.03,32.16,31.98,32.14,157500.0,25.8474,25.9523,25.807,25.9361,157500.0
2013-02-27 09:55:00,32.14,32.19,32.03,32.16,187900.0,25.9361,25.9765,25.8474,25.9523,187900.0
2013-02-27 10:00:00,32.17,32.19,32.09,32.13,164900.0,25.9603,25.9765,25.8958,25.9281,164900.0
2013-02-27 10:05:00,32.13,32.17,32.1,32.12,263900.0,25.9281,25.9603,25.9039,25.92,263900.0
2013-02-27 10:10:00,32.13,32.16,32.08,32.11,119900.0,25.9281,25.9523,25.8877,25.9119,119900.0
2013-02-27 10:15:00,32.12,32.13,32.06,32.12,121300.0,25.92,25.9281,25.8716,25.92,121300.0
2013-02-27 10:20:00,32.12,32.2,32.11,32.18,201100.0,25.92,25.9845,25.9119,25.9684,201100.0
2013-02-27 10:25:00,32.2,32.21,32.09,32.09,219300.0,25.9845,25.9926,25.8958,25.8958,219300.0
2013-02-27 10:30:00,32.09,32.14,32.06,32.06,191500.0,25.8958,25.9361,25.8716,25.8716,191500.0
2013-02-27 10:35:00,32.07,32.15,32.07,32.15,137900.0,25.8796,25.9442,25.8796,25.9442,137900.0
2013-02-27 10:40:00,32.15,32.15,32.02,32.03,126300.0,25.9442,25.9442,25.8393,25.8474,126300.0
2013-02-27 10:45:00,32.03,32.08,32.01,32.02,107600.0,25.8474,25.8877,25.8312,25.8393,107600.0
2013-02-27 10:50:00,32.03,32.06,32.01,32.03,74600.0,25.8474,25.8716,25.8312,25.8474,74600.0
2013-02-27 10:55:00,32.04,32.08,32.01,32.07,93100.0,25.8554,25.8877,25.8312,25.8796,93100.0
2013-02-27 11:00:00,32.07,32.15,32.06,32.14,126500.0,25.8796,25.9442,25.8716,25.9361,126500.0
2013-02-27 11:05:00,32.13,32.16,32.1,32.16,113800.0,25.9281,25.9523,25.9039,25.9523,113800.0
2013-02-27 11:10:00,32.16,32.18,32.13,32.17,335300.0,25.9523,25.9684,25.9281,25.9603,335300.0
2013-02-27 11:15:00,32.18,32.22,32.17,32.21,206900.0,25.9684,26.0007,25.9603,25.9926,206900.0
2013-02-27 11:20:00,32.22,32.26,32.17,32.18,151200.0,26.0007,26.033,25.9603,25.9684,151200.0
2013-02-27 11:25:00,32.17,32.18,32.11,32.17,89200.0,25.9603,25.9684,25.9119,25.9603,89200.0
2013-02-27 11:30:00,32.17,32.19,32.09,32.12,130800.0,25.9603,25.9765,25.8958,25.92,130800.0
2013-02-27 11:35:00,32.12,32.19,32.1,32.19,78000.0,25.92,25.9765,25.9039,25.9765,78000.0
2013-02-27 11:40:00,32.19,32.21,32.15,32.15,77300.0,25.9765,25.9926,25.9442,25.9442,77300.0
2013-02-27 11:45:00,32.16,32.19,32.14,32.15,37400.0,25.9523,25.9765,25.9361,25.9442,37400.0
2013-02-27 11:50:00,32.16,32.21,32.16,32.18,74900.0,25.9523,25.9926,25.9523,25.9684,74900.0
2013-02-27 11:55:00,32.18,32.21,32.15,32.17,58900.0,25.9684,25.9926,25.9442,25.9603,58900.0
2013-02-27 12:00:00,32.16,32.17,32.15,32.17,53300.0,25.9523,25.9603,25.9442,25.9603,53300.0
2013-02-27 12:05:00,32.17,32.22,32.16,32.21,83200.0,25.9603,26.0007,25.9523,25.9926,83200.0
2013-02-27 12:10:00,32.21,32.21,32.16,32.18,93300.0,25.9926,25.9926,25.9523,25.9684,93300.0
2013-02-27 12:15:00,32.18,32.24,32.18,32.22,144800.0,25.9684,26.0168,25.9684,26.0007,144800.0
2013-02-27 12:20:00,32.22,32.27,32.21,32.23,88200.0,26.0007,26.041,25.9926,26.0088,88200.0
2013-02-27 12:25:00,32.23,32.27,32.23,32.25,52800.0,26.0088,26.041,26.0088,26.0249,52800.0
2013-02-27 12:30:00,32.26,32.32,32.23,32.23,130500.0,26.033,26.0814,26.0088,26.0088,130500.0
2013-02-27 12:35:00,32.24,32.27,32.23,32.25,58700.0,26.0168,26.041,26.0088,26.0249,58700.0
2013-02-27 12:40:00,32.26,32.26,32.2,32.2,51100.0,26.033,26.033,25.9845,25.9845,51100.0
2013-02-27 12:45:00,32.2,32.21,32.16,32.16,54900.0,25.9845,25.9926,25.9523,25.9523,54900.0
2013-02-27 12:50:00,32.17,32.18,32.12,32.15,64600.0,25.9603,25.9684,25.92,25.9442,64600.0
2013-02-27 12:55:00,32.14,32.23,32.14,32.18,76200.0,25.9361,26.0088,25.9361,25.9684,76200.0
2013-02-27 13:00:00,32.19,32.2,32.16,32.18,100700.0,25.9765,25.9845,25.9523,25.9684,100700.0
2013-02-27 13:05:00,32.19,32.23,32.19,32.19,58200.0,25.9765,26.0088,25.9765,25.9765,58200.0
2013-02-27 13:10:00,32.2,32.22,32.17,32.2,64200.0,25.9845,26.0007,25.9603,25.9845,64200.0
2013-02-27 13:15:00,32.21,32.23,32.18,32.18,45300.0,25.9926,26.0088,25.9684,25.9684,45300.0
2013-02-27 13:20:00,32.18,32.2,32.17,32.17,52000.0,25.9684,25.9845,25.9603,25.9603,52000.0
2013-02-27 13:25:00,32.17,32.2,32.15,32.2,31700.0,25.9603,25.9845,25.9442,25.9845,31700.0
2013-02-27 13:30:00,32.21,32.25,32.2,32.24,52600.0,25.9926,26.0249,25.9845,26.0168,52600.0
2013-02-27 13:35:00,32.25,32.27,32.22,32.27,55400.0,26.0249,26.041,26.0007,26.041,55400.0
2013-02-27 13:40:00,32.26,32.31,32.24,32.29,108900.0,26.033,26.0733,26.0168,26.0572,108900.0
2013-02-27 13:45:00,32.3,32.36,32.28,32.34,210000.0,26.0652,26.1137,26.0491,26.0975,210000.0
2013-02-27 13:50:00,32.33,32.36,32.32,32.33,53900.0,26.0895,26.1137,26.0814,26.0895,53900.0
2013-02-27 13:55:00,32.33,32.34,32.3,32.32,76600.0,26.0895,26.0975,26.0652,26.0814,76600.0
2013-02-27 14:00:00,32.32,32.33,32.27,32.3,49700.0,26.0814,26.0895,26.041,26.0652,49700.0
2013-02-27 14:05:00,32.3,32.32,32.29,32.32,26200.0,26.0652,26.0814,26.0572,26.0814,26200.0
2013-02-27 14:10:00,32.32,32.34,32.29,32.34,86800.0,26.0814,26.0975,26.0572,26.0975,86800.0
2013-02-27 14:15:00,32.34,32.34,32.3,32.31,73500.0,26.0975,26.0975,26.0652,26.0733,73500.0
2013-02-27 14:20:00,32.32,32.37,32.31,32.37,75800.0,26.0814,26.1217,26.0733,26.1217,75800.0
2013-02-27 14:25:00,32.36,32.41,32.36,32.39,78500.0,26.1137,26.154,26.1137,26.1379,78500.0
2013-02-27 14:30:00,32.39,32.4,32.32,32.34,98100.0,26.1379,26.1459,26.0814,26.0975,98100.0
2013-02-27 14:35:00,32.34,32.34,32.27,32.3,62000.0,26.0975,26.0975,26.041,26.0652,62000.0
2013-02-27 14:40:00,32.29,32.3,32.24,32.26,97500.0,26.0572,26.0652,26.0168,26.033,97500.0
2013-02-27 14:45:00,32.26,32.31,32.26,32.3,115500.0,26.033,26.0733,26.033,26.0652,115500.0
2013-02-27 14:50:00,32.3,32.3,32.26,32.26,80200.0,26.0652,26.0652,26.033,26.033,80200.0
2013-02-27 14:55:00,32.25,32.31,32.23,32.3,91000.0,26.0249,26.0733,26.0088,26.0652,91000.0
2013-02-27 15:00:00,32.3,32.31,32.28,32.29,72500.0,26.0652,26.0733,26.0491,26.0572,72500.0
2013-02-27 15:05:00,32.29,32.31,32.28,32.3,91800.0,26.0572,26.0733,26.0491,26.0652,91800.0
2013-02-27 15:10:00,32.3,32.33,32.26,32.31,139400.0,26.0652,26.0895,26.033,26.0733,139400.0
2013-02-27 15:15:00,32.3,32.35,32.3,32.35,54300.0,26.0652,26.1056,26.0652,26.1056,54300.0
2013-02-27 15:20:00,32.35,32.39,32.33,32.39,151600.0,26.1056,26.1379,26.0895,26.1379,151600.0
2013-02-27 15:25:00,32.39,32.39,32.32,32.34,126000.0,26.1379,26.1379,26.0814,26.0975,126000.0
2013-02-27 15:30:00,32.34,32.36,32.33,32.34,99900.0,26.0975,26.1137,26.0895,26.0975,99900.0
2013-02-27 15:35:00,32.35,32.39,32.34,32.39,177000.0,26.1056,26.1379,26.0975,26.1379,177000.0
2013-02-27 15:40:00,32.39,32.4,32.32,32.33,169700.0,26.1379,26.1459,26.0814,26.0895,169700.0
2013-02-27 15:45:00,32.33,32.35,32.27,32.28,211900.0,26.0895,26.1056,26.041,26.0491,211900.0
2013-02-27 15:50:00,32.29,32.32,32.27,32.31,303600.0,26.0572,26.0814,26.041,26.0733,303600.0
2013-02-27 15:55:00,32.31,32.32,32.24,32.27,478000.0,26.0733,26.0814,26.0168,26.041,478000.0
2013-02-28 09:30:00,32.23,32.28,32.0,32.01,279200.0,26.0088,26.0491,25.8232,25.8312,279200.0
2013-02-28 09:35:00,32.02,32.09,32.0,32.05,169900.0,25.8393,25.8958,25.8232,25.8635,169900.0
2013-02-28 09:40:00,32.05,32.06,31.9,31.91,276800.0,25.8635,25.8716,25.7425,25.7505,276800.0
2013-02-28 09:45:00,31.92,31.93,31.84,31.9,207300.0,25.7586,25.7667,25.694,25.7425,207300.0
2013-02-28 09:50:00,31.9,31.91,31.8,31.83,166100.0,25.7425,25.7505,25.6618,25.686,166100.0
2013-02-28 09:55:00,31.84,31.96,31.83,31.89,293100.0,25.694,25.7909,25.686,25.7344,293100.0
2013-02-28 10:00:00,31.9,31.93,31.81,31.86,180900.0,25.7425,25.7667,25.6698,25.7102,180900.0
2013-02-28 10:05:00,31.86,31.91,31.85,31.88,159700.0,25.7102,25.7505,25.7021,25.7263,159700.0
2013-02-28 10:10:00,31.88,31.95,31.87,31.9,111700.0,25.7263,25.7828,25.7182,25.7425,111700.0
2013-02-28 10:15:00,31.9,31.91,31.83,31.84,150900.0,25.7425,25.7505,25.686,25.694,150900.0
2013-02-28 10:20:00,31.84,31.91,31.83,31.88,119000.0,25.694,25.7505,25.686,25.7263,119000.0
2013-02-28 10:25:00,31.89,31.92,31.86,31.91,119800.0,25.7344,25.7586,25.7102,25.7505,119800.0
2013-02-28 10:30:00,31.9,31.91,31.77,31.78,240300.0,25.7425,25.7505,25.6375,25.6456,240300.0
2013-02-28 10:35:00,31.78,31.8,31.75,31.76,168200.0,25.6456,25.6618,25.6214,25.6295,168200.0
2013-02-28 10:40:00,31.76,31.87,31.73,31.87,272500.0,25.6295,25.7182,25.6053,25.7182,272500.0
2013-02-28 10:45:00,31.86,31.87,31.79,31.82,118900.0,25.7102,25.7182,25.6537,25.6779,118900.0
2013-02-28 10:50:00,31.81,31.83,31.77,31.78,68400.0,25.6698,25.686,25.6375,25.6456,68400.0
2013-02-28 10:55:00,31.78,31.79,31.74,31.77,267800.0,25.6456,25.6537,25.6133,25.6375,267800.0
2013-02-28 11:00:00,31.77,31.84,31.73,31.82,134100.0,25.6375,25.694,25.6053,25.6779,134100.0
2013-02-28 11:05:00,31.83,31.87,31.78,31.82,240200.0,25.686,25.7182,25.6456,25.6779,240200.0
2013-02-28 11:10:00,31.83,31.87,31.82,31.83,179600.0,25.686,25.7182,25.6779,25.686,179600.0
2013-02-28 11:15:00,31.83,31.86,31.81,31.85,158700.0,25.686,25.7102,25.6698,25.7021,158700.0
2013-02-28 11:20:00,31.85,31.87,31.82,31.84,61700.0,25.7021,25.7182,25.6779,25.694,61700.0
2013-02-28 11:25:00,31.84,31.95,31.83,31.95,155900.0,25.694,25.7828,25.686,25.7828,155900.0
2013-02-28 11:30:00,31.94,31.96,31.91,31.96,152900.0,25.7747,25.7909,25.7505,25.7909,152900.0
2013-02-28 11:35:00,31.96,31.97,31.9,31.9,138500.0,25.7909,25.7989,25.7425,25.7425,138500.0
2013-02-28 11:40:00,31.9,31.95,31.85,31.93,132300.0,25.7425,25.7828,25.7021,25.7667,132300.0
2013-02-28 11:45:00,31.94,31.97,31.9,31.96,68400.0,25.7747,25.7989,25.7425,25.7909,68400.0
2013-02-28 11:50:00,31.96,31.98,31.94,31.96,57800.0,25.7909,25.807,25.7747,25.7909,57800.0
2013-02-28 11:55:00,31.96,31.99,31.95,31.97,93300.0,25.7909,25.8151,25.7828,25.7989,93300.0
2013-02-28 12:00:00,31.97,31.99,31.93,31.96,105100.0,25.7989,25.8151,25.7667,25.7909,105100.0
2013-02-28 12:05:00,31.96,31.97,31.92,31.92,76000.0,25.7909,25.7989,25.7586,25.7586,76000.0
2013-02-28 12:10:00,31.92,31.93,31.87,31.88,110200.0,25.7586,25.7667,25.7182,25.7263,110200.0
2013-02-28 12:15:00,31.88,31.93,31.87,31.92,59300.0,25.7263,25.7667,25.7182,25.7586,59300.0
2013-02-28 12:20:00,31.91,31.95,31.91,31.95,28400.0,25.7505,25.7828,25.7505,25.7828,28400.0
2013-02-28 12:25:00,31.95,31.99,31.94,31.98,80500.0,25.7828,25.8151,25.7747,25.807,80500.0
2013-02-28 12:30:00,31.99,32.0,31.96,31.99,58500.0,25.8151,25.8232,25.7909,25.8151,58500.0
2013-02-28 12:35:00,31.99,32.01,31.95,31.96,86800.0,25.8151,25.8312,25.7828,25.7909,86800.0
2013-02-28 12:40:00,31.96,32.0,31.96,31.99,52000.0,25.7909,25.8232,25.7909,25.8151,52000.0
2013-02-28 12:45:00,31.99,32.01,31.96,32.01,64900.0,25.8151,25.8312,25.7909,25.8312,64900.0
2013-02-28 12:50:00,32.01,32.03,31.99,32.02,63500.0,25.8312,25.8474,25.8151,25.8393,63500.0
2013-02-28 12:55:00,32.02,32.04,31.99,31.99,46000.0,25.8393,25.8554,25.8151,25.8151,46000.0
2013-02-28 13:00:00,31.99,32.06,31.99,32.05,59100.0,25.8151,25.8716,25.8151,25.8635,59100.0
2013-02-28 13:05:00,32.05,32.06,32.03,32.04,52300.0,25.8635,25.8716,25.8474,25.8554,52300.0
2013-02-28 13:10:00,32.05,32.07,32.03,32.04,35900.0,25.8635,25.8796,25.8474,25.8554,35900.0
2013-02-28 13:15:00,32.04,32.06,32.02,32.04,79400.0,25.8554,25.8716,25.8393,25.8554,79400.0
2013-02-28 13:20:00,32.04,32.08,32.04,32.08,131800.0,25.8554,25.8877,25.8554,25.8877,131800.0
2013-02-28 13:25:00,32.07,32.11,32.06,32.09,85600.0,25.8796,25.9119,25.8716,25.8958,85600.0
2013-02-28 13:30:00,32.09,32.11,32.08,32.1,61400.0,25.8958,25.9119,25.8877,25.9039,61400.0
2013-02-28 13:35:00,32.11,32.15,32.1,32.11,144300.0,25.9119,25.9442,25.9039,25.9119,144300.0
2013-02-28 13:40:00,32.11,32.13,32.07,32.07,62700.0,25.9119,25.9281,25.8796,25.8796,62700.0
2013-02-28 13:45:00,32.08,32.1,32.06,32.08,76600.0,25.8877,25.9039,25.8716,25.8877,76600.0
2013-02-28 13:50:00,32.08,32.08,32.02,32.05,82200.0,25.8877,25.8877,25.8393,25.8635,82200.0
2013-02-28 13:55:00,32.06,32.07,32.02,32.05,138000.0,25.8716,25.8796,25.8393,25.8635,138000.0
2013-02-28 14:00:00,32.05,32.05,32.03,32.04,74400.0,25.8635,25.8635,25.8474,25.8554,74400.0
2013-02-28 14:05:00,32.03,32.08,32.03,32.08,80500.0,25.8474,25.8877,25.8474,25.8877,80500.0
2013-02-28 14:10:00,32.08,32.09,32.01,32.01,128300.0,25.8877,25.8958,25.8312,25.8312,128300.0
2013-02-28 14:15:00,32.02,32.02,31.98,31.98,79400.0,25.8393,25.8393,25.807,25.807,79400.0
2013-02-28 14:20:00,31.98,31.99,31.97,31.97,46300.0,25.807,25.8151,25.7989,25.7989,46300.0
2013-02-28 14:25:00,31.98,31.99,31.93,31.94,69600.0,25.807,25.8151,25.7667,25.7747,69600.0
2013-02-28 14:30:00,31.94,31.96,31.9,31.91,97800.0,25.7747,25.7909,25.7425,25.7505,97800.0
2013-02-28 14:35:00,31.91,31.93,31.9,31.91,87900.0,25.7505,25.7667,25.7425,25.7505,87900.0
2013-02-28 14:40:00,31.91,31.91,31.86,31.89,68000.0,25.7505,25.7505,25.7102,25.7344,68000.0
2013-02-28 14:45:00,31.89,31.89,31.85,31.86,68500.0,25.7344,25.7344,25.7021,25.7102,68500.0
2013-02-28 14:50:00,31.85,31.88,31.81,31.88,94600.0,25.7021,25.7263,25.6698,25.7263,94600.0
2013-02-28 14:55:00,31.88,31.89,31.84,31.88,57000.0,25.7263,25.7344,25.694,25.7263,57000.0
2013-02-28 15:00:00,31.88,31.91,31.85,31.91,69300.0,25.7263,25.7505,25.7021,25.7505,69300.0
2013-02-28 15:05:00,31.91,31.91,31.84,31.86,113900.0,25.7505,25.7505,25.694,25.7102,113900.0
2013-02-28 15:10:00,31.86,31.88,31.81,31.83,128700.0,25.7102,25.7263,25.6698,25.686,128700.0
2013-02-28 15:15:00,31.83,31.86,31.81,31.85,72200.0,25.686,25.7102,25.6698,25.7021,72200.0
2013-02-28 15:20:00,31.86,31.94,31.86,31.94,145600.0,25.7102,25.7747,25.7102,25.7747,145600.0
2013-02-28 15:25:00,31.93,31.95,31.9,31.94,165400.0,25.7667,25.7828,25.7425,25.7747,165400.0
2013-02-28 15:30:00,31.93,31.94,31.9,31.94,122100.0,25.7667,25.7747,25.7425,25.7747,122100.0
2013-02-28 15:35:00,31.93,31.95,31.9,31.94,125200.0,25.7667,25.7828,25.7425,25.7747,125200.0
2013-02-28 15:40:00,31.93,31.94,31.89,31.94,149900.0,25.7667,25.7747,25.7344,25.7747,149900.0
2013-02-28 15:45:00,31.94,31.98,31.9,31.95,231700.0,25.7747,25.807,25.7425,25.7828,231700.0
2013-02-28 15:50:00,31.94,31.95,31.9,31.94,264000.0,25.7747,25.7828,25.7425,25.7747,264000.0
2013-02-28 15:55:00,31.93,31.96,31.89,31.89,801500.0,25.7667,25.7909,25.7344,25.7344,801500.0
2013-03-01 09:30:00,31.67,31.74,31.47,31.47,570500.0,25.5569,25.6133,25.3955,25.3955,570500.0
2013-03-01 09:35:00,31.47,31.53,31.42,31.51,320100.0,25.3955,25.4439,25.3551,25.4277,320100.0
2013-03-01 09:40:00,31.51,31.62,31.45,31.55,254400.0,25.4277,25.5165,25.3793,25.46,254400.0
2013-03-01 09:45:00,31.56,31.59,31.5,31.54,226600.0,25.4681,25.4923,25.4197,25.4519,226600.0
2013-03-01 09:50:00,31.55,31.59,31.51,31.58,241100.0,25.46,25.4923,25.4277,25.4842,241100.0
2013-03-01 09:55:00,31.58,31.59,31.5,31.52,177600.0,25.4842,25.4923,25.4197,25.4358,177600.0
2013-03-01 10:00:00,31.52,31.62,31.51,31.58,163700.0,25.4358,25.5165,25.4277,25.4842,163700.0
2013-03-01 10:05:00,31.58,31.67,31.57,31.65,189800.0,25.4842,25.5569,25.4762,25.5407,189800.0
2013-03-01 10:10:00,31.65,31.67,31.55,31.57,128700.0,25.5407,25.5569,25.46,25.4762,128700.0
2013-03-01 10:15:00,31.57,31.57,31.45,31.47,273600.0,25.4762,25.4762,25.3793,25.3955,273600.0
2013-03-01 10:20:00,31.47,31.49,31.43,31.49,107500.0,25.3955,25.4116,25.3632,25.4116,107500.0
2013-03-01 10:25:00,31.5,31.55,31.48,31.55,123700.0,25.4197,25.46,25.4035,25.46,123700.0
2013-03-01 10:30:00,31.55,31.59,31.52,31.54,131300.0,25.46,25.4923,25.4358,25.4519,131300.0
2013-03-01 10:35:00,31.55,31.55,31.49,31.51,187700.0,25.46,25.46,25.4116,25.4277,187700.0
2013-03-01 10:40:00,31.51,31.58,31.51,31.57,137000.0,25.4277,25.4842,25.4277,25.4762,137000.0
2013-03-01 10:45:00,31.58,31.58,31.48,31.51,123800.0,25.4842,25.4842,25.4035,25.4277,123800.0
2013-03-01 10:50:00,31.51,31.55,31.48,31.55,123700.0,25.4277,25.46,25.4035,25.46,123700.0
2013-03-01 10:55:00,31.54,31.58,31.51,31.54,110000.0,25.4519,25.4842,25.4277,25.4519,110000.0
2013-03-01 11:00:00,31.55,31.59,31.44,31.44,201900.0,25.46,25.4923,25.3712,25.3712,201900.0
2013-03-01 11:05:00,31.44,31.5,31.44,31.49,176700.0,25.3712,25.4197,25.3712,25.4116,176700.0
2013-03-01 11:10:00,31.5,31.52,31.45,31.45,142600.0,25.4197,25.4358,25.3793,25.3793,142600.0
2013-03-01 11:15:00,31.45,31.47,31.41,31.47,150700.0,25.3793,25.3955,25.347,25.3955,150700.0
2013-03-01 11:20:00,31.47,31.49,31.42,31.48,172300.0,25.3955,25.4116,25.3551,25.4035,172300.0
2013-03-01 11:25:00,31.49,31.5,31.42,31.42,103800.0,25.4116,25.4197,25.3551,25.3551,103800.0
2013-03-01 11:30:00,31.42,31.44,31.4,31.43,178100.0,25.3551,25.3712,25.339,25.3632,178100.0
2013-03-01 11:35:00,31.43,31.43,31.38,31.39,220000.0,25.3632,25.3632,25.3228,25.3309,220000.0
2013-03-01 11:40:00,31.39,31.4,31.33,31.39,131200.0,25.3309,25.339,25.2825,25.3309,131200.0
2013-03-01 11:45:00,31.38,31.41,31.35,31.39,157000.0,25.3228,25.347,25.2986,25.3309,157000.0
2013-03-01 11:50:00,31.39,31.45,31.39,31.42,116100.0,25.3309,25.3793,25.3309,25.3551,116100.0
2013-03-01 11:55:00,31.42,31.49,31.41,31.45,134700.0,25.3551,25.4116,25.347,25.3793,134700.0
2013-03-01 12:00:00,31.46,31.52,31.45,31.52,115700.0,25.3874,25.4358,25.3793,25.4358,115700.0
2013-03-01 12:05:00,31.52,31.52,31.45,31.51,259500.0,25.4358,25.4358,25.3793,25.4277,259500.0
2013-03-01 12:10:00,31.51,31.51,31.43,31.43,92900.0,25.4277,25.4277,25.3632,25.3632,92900.0
2013-03-01 12:15:00,31.43,31.45,31.42,31.43,192200.0,25.3632,25.3793,25.3551,25.3632,192200.0
2013-03-01 12:20:00,31.43,31.45,31.41,31.43,149600.0,25.3632,25.3793,25.347,25.3632,149600.0
2013-03-01 12:25:00,31.43,31.45,31.4,31.4,110500.0,25.3632,25.3793,25.339,25.339,110500.0
2013-03-01 12:30:00,31.41,31.44,31.38,31.38,116300.0,25.347,25.3712,25.3228,25.3228,116300.0
2013-03-01 12:35:00,31.38,31.48,31.37,31.46,146100.0,25.3228,25.4035,25.3148,25.3874,146100.0
2013-03-01 12:40:00,31.46,31.48,31.44,31.46,172000.0,25.3874,25.4035,25.3712,25.3874,172000.0
2013-03-01 12:45:00,31.46,31.47,31.44,31.45,66500.0,25.3874,25.3955,25.3712,25.3793,66500.0
2013-03-01 12:50:00,31.45,31.47,31.43,31.44,106700.0,25.3793,25.3955,25.3632,25.3712,106700.0
2013-03-01 12:55:00,31.45,31.48,31.44,31.46,163200.0,25.3793,25.4035,25.3712,25.3874,163200.0
2013-03-01 13:00:00,31.46,31.48,31.46,31.47,82900.0,25.3874,25.4035,25.3874,25.3955,82900.0
2013-03-01 13:05:00,31.46,31.48,31.42,31.42,136700.0,25.3874,25.4035,25.3551,25.3551,136700.0
2013-03-01 13:10:00,31.43,31.48,31.42,31.45,116900.0,25.3632,25.4035,25.3551,25.3793,116900.0
2013-03-01 13:15:00,31.44,31.47,31.44,31.45,97700.0,25.3712,25.3955,25.3712,25.3793,97700.0
2013-03-01 13:20:00,31.44,31.48,31.42,31.45,107700.0,25.3712,25.4035,25.3551,25.3793,107700.0
2013-03-01 13:25:00,31.46,31.46,31.41,31.42,96000.0,25.3874,25.3874,25.347,25.3551,96000.0
2013-03-01 13:30:00,31.42,31.46,31.39,31.42,149400.0,25.3551,25.3874,25.3309,25.3551,149400.0
2013-03-01 13:35:00,31.41,31.42,31.39,31.41,84600.0,25.347,25.3551,25.3309,25.347,84600.0
2013-03-01 13:40:00,31.42,31.44,31.38,31.38,80400.0,25.3551,25.3712,25.3228,25.3228,80400.0
2013-03-01 13:45:00,31.38,31.39,31.34,31.35,165200.0,25.3228,25.3309,25.2906,25.2986,165200.0
2013-03-01 13:50:00,31.35,31.4,31.33,31.33,155700.0,25.2986,25.339,25.2825,25.2825,155700.0
2013-03-01 13:55:00,31.33,31.38,31.33,31.38,87200.0,25.2825,25.3228,25.2825,25.3228,87200.0
2013-03-01 14:00:00,31.38,31.4,31.37,31.37,75600.0,25.3228,25.339,25.3148,25.3148,75600.0
2013-03-01 14:05:00,31.37,31.38,31.35,31.37,80100.0,25.3148,25.3228,25.2986,25.3148,80100.0
2013-03-01 14:10:00,31.37,31.42,31.36,31.42,113700.0,25.3148,25.3551,25.3067,25.3551,113700.0
2013-03-01 14:15:00,31.41,31.42,31.39,31.41,73500.0,25.347,25.3551,25.3309,25.347,73500.0
2013-03-01 14:20:00,31.4,31.44,31.39,31.41,156200.0,25.339,25.3712,25.3309,25.347,156200.0
2013-03-01 14:25:00,31.4,31.43,31.39,31.43,172700.0,25.339,25.3632,25.3309,25.3632,172700.0
2013-03-01 14:30:00,31.43,31.45,31.4,31.4,87500.0,25.3632,25.3793,25.339,25.339,87500.0
2013-03-01 14:35:00,31.4,31.42,31.35,31.36,110100.0,25.339,25.3551,25.2986,25.3067,110100.0
2013-03-01 14:40:00,31.35,31.38,31.35,31.38,120600.0,25.2986,25.3228,25.2986,25.3228,120600.0
2013-03-01 14:45:00,31.37,31.38,31.34,31.34,119700.0,25.3148,25.3228,25.2906,25.2906,119700.0
2013-03-01 14:50:00,31.34,31.37,31.32,31.37,86900.0,25.2906,25.3148,25.2744,25.3148,86900.0
2013-03-01 14:55:00,31.37,31.41,31.35,31.41,144400.0,25.3148,25.347,25.2986,25.347,144400.0
2013-03-01 15:00:00,31.41,31.42,31.37,31.38,121100.0,25.347,25.3551,25.3148,25.3228,121100.0
2013-03-01 15:05:00,31.37,31.43,31.37,31.39,174600.0,25.3148,25.3632,25.3148,25.3309,174600.0
2013-03-01 15:10:00,31.39,31.4,31.36,31.37,94700.0,25.3309,25.339,25.3067,25.3148,94700.0
2013-03-01 15:15:00,31.37,31.4,31.36,31.38,125100.0,25.3148,25.339,25.3067,25.3228,125100.0
2013-03-01 15:20:00,31.37,31.38,31.34,31.34,125700.0,25.3148,25.3228,25.2906,25.2906,125700.0
2013-03-01 15:25:00,31.35,31.39,31.32,31.36,161400.0,25.2986,25.3309,25.2744,25.3067,161400.0
2013-03-01 15:30:00,31.37,31.37,31.32,31.33,122300.0,25.3148,25.3148,25.2744,25.2825,122300.0
2013-03-01 15:35:00,31.33,31.38,31.32,31.38,182700.0,25.2825,25.3228,25.2744,25.3228,182700.0
2013-03-01 15:40:00,31.38,31.38,31.33,31.36,296400.0,25.3228,25.3228,25.2825,25.3067,296400.0
2013-03-01 15:45:00,31.36,31.42,31.35,31.41,381800.0,25.3067,25.3551,25.2986,25.347,381800.0
2013-03-01 15:50:00,31.41,31.44,31.38,31.4,504700.0,25.347,25.3712,25.3228,25.339,504700.0
2013-03-01 15:55:00,31.41,31.49,31.39,31.48,956700.0,25.347,25.4116,25.3309,25.4035,956700.0
2013-03-04 09:30:00,31.29,31.42,31.25,31.25,288800.0,25.2502,25.3551,25.2179,25.2179,288800.0
2013-03-04 09:35:00,31.26,31.3,31.23,31.3,299300.0,25.226,25.2583,25.2018,25.2583,299300.0
2013-03-04 09:40:00,31.3,31.37,31.26,31.35,162000.0,25.2583,25.3148,25.226,25.2986,162000.0
2013-03-04 09:45:00,31.34,31.41,31.32,31.39,188300.0,25.2906,25.347,25.2744,25.3309,188300.0
2013-03-04 09:50:00,31.39,31.47,31.37,31.46,143000.0,25.3309,25.3955,25.3148,25.3874,143000.0
2013-03-04 09:55:00,31.47,31.47,31.3,31.3,110900.0,25.3955,25.3955,25.2583,25.2583,110900.0
2013-03-04 10:00:00,31.31,31.34,31.28,31.28,142200.0,25.2663,25.2906,25.2421,25.2421,142200.0
2013-03-04 10:05:00,31.29,31.33,31.28,31.31,126600.0,25.2502,25.2825,25.2421,25.2663,126600.0
2013-03-04 10:10:00,31.31,31.32,31.25,31.31,193300.0,25.2663,25.2744,25.2179,25.2663,193300.0
2013-03-04 10:15:00,31.3,31.39,31.3,31.37,146200.0,25.2583,25.3309,25.2583,25.3148,146200.0
2013-03-04 10:20:00,31.38,31.39,31.34,31.35,165800.0,25.3228,25.3309,25.2906,25.2986,165800.0
2013-03-04 10:25:00,31.35,31.39,31.32,31.34,123300.0,25.2986,25.3309,25.2744,25.2906,123300.0
2013-03-04 10:30:00,31.34,31.4,31.31,31.34,195700.0,25.2906,25.339,25.2663,25.2906,195700.0
2013-03-04 10:35:00,31.34,31.39,31.32,31.39,117500.0,25.2906,25.3309,25.2744,25.3309,117500.0
2013-03-04 10:40:00,31.4,31.45,31.39,31.4,145000.0,25.339,25.3793,25.3309,25.339,145000.0
2013-03-04 10:45:00,31.39,31.43,31.37,31.37,124700.0,25.3309,25.3632,25.3148,25.3148,124700.0
2013-03-04 10:50:00,31.36,31.38,31.33,31.34,54800.0,25.3067,25.3228,25.2825,25.2906,54800.0
2013-03-04 10:55:00,31.33,31.34,31.28,31.31,103700.0,25.2825,25.2906,25.2421,25.2663,103700.0
2013-03-04 11:00:00,31.31,31.31,31.25,31.27,74300.0,25.2663,25.2663,25.2179,25.2341,74300.0
2013-03-04 11:05:00,31.28,31.29,31.25,31.27,143900.0,25.2421,25.2502,25.2179,25.2341,143900.0
2013-03-04 11:10:00,31.26,31.27,31.22,31.23,156900.0,25.226,25.2341,25.1937,25.2018,156900.0
2013-03-04 11:15:00,31.22,31.24,31.13,31.15,292800.0,25.1937,25.2099,25.1211,25.1372,292800.0
2013-03-04 11:20:00,31.15,31.16,31.11,31.13,214700.0,25.1372,25.1453,25.1049,25.1211,214700.0
2013-03-04 11:25:00,31.14,31.16,31.1,31.12,149100.0,25.1292,25.1453,25.0969,25.113,149100.0
2013-03-04 11:30:00,31.12,31.13,31.09,31.09,154900.0,25.113,25.1211,25.0888,25.0888,154900.0
2013-03-04 11:35:00,31.1,31.11,31.07,31.1,132600.0,25.0969,25.1049,25.0727,25.0969,132600.0
2013-03-04 11:40:00,31.11,31.15,31.09,31.15,148000.0,25.1049,25.1372,25.0888,25.1372,148000.0
2013-03-04 11:45:00,31.15,31.2,31.15,31.16,87700.0,25.1372,25.1776,25.1372,25.1453,87700.0
2013-03-04 11:50:00,31.17,31.17,31.1,31.11,94600.0,25.1534,25.1534,25.0969,25.1049,94600.0
2013-03-04 11:55:00,31.11,31.14,31.11,31.12,101100.0,25.1049,25.1292,25.1049,25.113,101100.0
2013-03-04 12:00:00,31.12,31.13,31.1,31.1,71100.0,25.113,25.1211,25.0969,25.0969,71100.0
2013-03-04 12:05:00,31.1,31.13,31.08,31.08,137900.0,25.0969,25.1211,25.0807,25.0807,137900.0
2013-03-04 12:10:00,31.09,31.09,31.05,31.07,154200.0,25.0888,25.0888,25.0565,25.0727,154200.0
2013-03-04 12:15:00,31.07,31.07,31.01,31.02,150000.0,25.0727,25.0727,25.0242,25.0323,150000.0
2013-03-04 12:20:00,31.02,31.03,30.95,30.95,364100.0,25.0323,25.0404,24.9758,24.9758,364100.0
2013-03-04 12:25:00,30.95,30.96,30.9,30.9,153400.0,24.9758,24.9839,24.9355,24.9355,153400.0
2013-03-04 12:30:00,30.9,30.91,30.84,30.88,294300.0,24.9355,24.9436,24.8871,24.9193,294300.0
2013-03-04 12:35:00,30.89,30.98,30.86,30.95,125700.0,24.9274,25.0,24.9032,24.9758,125700.0
2013-03-04 12:40:00,30.95,30.99,30.95,30.96,163100.0,24.9758,25.0081,24.9758,24.9839,163100.0
2013-03-04 12:45:00,30.96,30.96,30.88,30.88,163100.0,24.9839,24.9839,24.9193,24.9193,163100.0
2013-03-04 12:50:00,30.88,30.89,30.85,30.86,197500.0,24.9193,24.9274,24.8951,24.9032,197500.0
2013-03-04 12:55:00,30.86,30.92,30.85,30.91,199600.0,24.9032,24.9516,24.8951,24.9436,199600.0
2013-03-04 13:00:00,30.91,30.91,30.84,30.84,112400.0,24.9436,24.9436,24.8871,24.8871,112400.0
2013-03-04 13:05:00,30.84,30.85,30.76,30.79,224900.0,24.8871,24.8951,24.8225,24.8467,224900.0
2013-03-04 13:10:00,30.79,30.79,30.72,30.75,237800.0,24.8467,24.8467,24.7902,24.8144,237800.0
2013-03-04 13:15:00,30.74,30.76,30.74,30.75,186700.0,24.8064,24.8225,24.8064,24.8144,186700.0
2013-03-04 13:20:00,30.76,30.79,30.75,30.77,161700.0,24.8225,24.8467,24.8144,24.8306,161700.0
2013-03-04 13:25:00,30.77,30.78,30.75,30.78,107900.0,24.8306,24.8386,24.8144,24.8386,107900.0
2013-03-04 13:30:00,30.78,30.79,30.74,30.75,146200.0,24.8386,24.8467,24.8064,24.8144,146200.0
2013-03-04 13:35:00,30.74,30.77,30.72,30.73,104400.0,24.8064,24.8306,24.7902,24.7983,104400.0
2013-03-04 13:40:00,30.73,30.79,30.72,30.79,152900.0,24.7983,24.8467,24.7902,24.8467,152900.0
2013-03-04 13:45:00,30.78,30.83,30.78,30.83,98900.0,24.8386,24.879,24.8386,24.879,98900.0
2013-03-04 13:50:00,30.82,30.83,30.79,30.81,122400.0,24.8709,24.879,24.8467,24.8629,122400.0
2013-03-04 13:55:00,30.8,30.88,30.77,30.88,168800.0,24.8548,24.9193,24.8306,24.9193,168800.0
2013-03-04 14:00:00,30.88,30.91,30.86,30.9,96000.0,24.9193,24.9436,24.9032,24.9355,96000.0
2013-03-04 14:05:00,30.9,30.93,30.88,30.93,120300.0,24.9355,24.9597,24.9193,24.9597,120300.0
2013-03-04 14:10:00,30.93,30.93,30.89,30.92,98900.0,24.9597,24.9597,24.9274,24.9516,98900.0
2013-03-04 14:15:00,30.92,30.92,30.87,30.88,71800.0,24.9516,24.9516,24.9113,24.9193,71800.0
2013-03-04 14:20:00,30.88,30.94,30.88,30.93,117500.0,24.9193,24.9678,24.9193,24.9597,117500.0
2013-03-04 14:25:00,30.92,31.0,30.92,31.0,133800.0,24.9516,25.0162,24.9516,25.0162,133800.0
2013-03-04 14:30:00,30.99,31.04,30.99,31.03,139800.0,25.0081,25.0485,25.0081,25.0404,139800.0
2013-03-04 14:35:00,31.03,31.04,31.0,31.03,115800.0,25.0404,25.0485,25.0162,25.0404,115800.0
2013-03-04 14:40:00,31.03,31.04,31.02,31.04,75600.0,25.0404,25.0485,25.0323,25.0485,75600.0
2013-03-04 14:45:00,31.04,31.05,31.01,31.05,192600.0,25.0485,25.0565,25.0242,25.0565,192600.0
2013-03-04 14:50:00,31.05,31.06,31.03,31.04,132300.0,25.0565,25.0646,25.0404,25.0485,132300.0
2013-03-04 14:55:00,31.04,31.11,31.03,31.1,154700.0,25.0485,25.1049,25.0404,25.0969,154700.0
2013-03-04 15:00:00,31.11,31.13,31.09,31.1,112900.0,25.1049,25.1211,25.0888,25.0969,112900.0
2013-03-04 15:05:00,31.11,31.12,31.08,31.09,133100.0,25.1049,25.113,25.0807,25.0888,133100.0
2013-03-04 15:10:00,31.08,31.1,31.04,31.1,279500.0,25.0807,25.0969,25.0485,25.0969,279500.0
2013-03-04 15:15:00,31.1,31.11,31.08,31.1,192500.0,25.0969,25.1049,25.0807,25.0969,192500.0
2013-03-04 15:20:00,31.11,31.22,31.09,31.21,341500.0,25.1049,25.1937,25.0888,25.1856,341500.0
2013-03-04 15:25:00,31.22,31.27,31.2,31.22,140700.0,25.1937,25.2341,25.1776,25.1937,140700.0
2013-03-04 15:30:00,31.22,31.27,31.19,31.26,217400.0,25.1937,25.2341,25.1695,25.226,217400.0
2013-03-04 15:35:00,31.26,31.31,31.23,31.31,241500.0,25.226,25.2663,25.2018,25.2663,241500.0
2013-03-04 15:40:00,31.31,31.32,31.26,31.31,219000.0,25.2663,25.2744,25.226,25.2663,219000.0
2013-03-04 15:45:00,31.31,31.4,31.3,31.4,393800.0,25.2663,25.339,25.2583,25.339,393800.0
2013-03-04 15:50:00,31.39,31.41,31.35,31.38,580800.0,25.3309,25.347,25.2986,25.3228,580800.0
2013-03-04 15:55:00,31.38,31.41,31.34,31.4,813600.0,25.3228,25.347,25.2906,25.339,813600.0
2013-03-05 09:30:00,31.73,31.92,31.61,31.91,584400.0,25.6053,25.7586,25.5084,25.7505,584400.0
2013-03-05 09:35:00,31.91,32.0,31.82,31.99,450500.0,25.7505,25.8232,25.6779,25.8151,450500.0
2013-03-05 09:40:00,31.98,31.99,31.75,31.77,332600.0,25.807,25.8151,25.6214,25.6375,332600.0
2013-03-05 09:45:00,31.77,31.89,31.7,31.88,324700.0,25.6375,25.7344,25.5811,25.7263,324700.0
2013-03-05 09:50:00,31.88,31.97,31.84,31.96,183400.0,25.7263,25.7989,25.694,25.7909,183400.0
2013-03-05 09:55:00,31.95,32.06,31.91,31.96,307800.0,25.7828,25.8716,25.7505,25.7909,307800.0
2013-03-05 10:00:00,31.97,32.03,31.92,31.93,288300.0,25.7989,25.8474,25.7586,25.7667,288300.0
2013-03-05 10:05:00,31.93,31.96,31.87,31.92,138700.0,25.7667,25.7909,25.7182,25.7586,138700.0
2013-03-05 10:10:00,31.92,31.96,31.87,31.95,175200.0,25.7586,25.7909,25.7182,25.7828,175200.0
2013-03-05 10:15:00,31.95,31.98,31.91,31.96,148100.0,25.7828,25.807,25.7505,25.7909,148100.0
2013-03-05 10:20:00,31.97,32.0,31.91,31.95,180200.0,25.7989,25.8232,25.7505,25.7828,180200.0
2013-03-05 10:25:00,31.95,31.99,31.93,31.95,121700.0,25.7828,25.8151,25.7667,25.7828,121700.0
2013-03-05 10:30:00,31.95,31.95,31.82,31.83,168100.0,25.7828,25.7828,25.6779,25.686,168100.0
2013-03-05 10:35:00,31.84,31.87,31.81,31.84,196200.0,25.694,25.7182,25.6698,25.694,196200.0
2013-03-05 10:40:00,31.84,31.92,31.82,31.88,184800.0,25.694,25.7586,25.6779,25.7263,184800.0
2013-03-05 10:45:00,31.89,31.9,31.86,31.89,89700.0,25.7344,25.7425,25.7102,25.7344,89700.0
2013-03-05 10:50:00,31.89,31.89,31.83,31.84,98500.0,25.7344,25.7344,25.686,25.694,98500.0
2013-03-05 10:55:00,31.84,31.92,31.84,31.89,139500.0,25.694,25.7586,25.694,25.7344,139500.0
2013-03-05 11:00:00,31.9,31.9,31.84,31.88,143300.0,25.7425,25.7425,25.694,25.7263,143300.0
2013-03-05 11:05:00,31.88,31.9,31.84,31.86,140000.0,25.7263,25.7425,25.694,25.7102,140000.0
2013-03-05 11:10:00,31.86,31.92,31.86,31.91,190100.0,25.7102,25.7586,25.7102,25.7505,190100.0
2013-03-05 11:15:00,31.91,31.93,31.89,31.92,124100.0,25.7505,25.7667,25.7344,25.7586,124100.0
2013-03-05 11:20:00,31.92,31.92,31.86,31.88,103200.0,25.7586,25.7586,25.7102,25.7263,103200.0
2013-03-05 11:25:00,31.89,31.92,31.85,31.87,103000.0,25.7344,25.7586,25.7021,25.7182,103000.0
2013-03-05 11:30:00,31.87,31.88,31.8,31.81,104200.0,25.7182,25.7263,25.6618,25.6698,104200.0
2013-03-05 11:35:00,31.81,31.81,31.68,31.69,142000.0,25.6698,25.6698,25.5649,25.573,142000.0
2013-03-05 11:40:00,31.69,31.77,31.67,31.76,145100.0,25.573,25.6375,25.5569,25.6295,145100.0
2013-03-05 11:45:00,31.75,31.85,31.75,31.85,134300.0,25.6214,25.7021,25.6214,25.7021,134300.0
2013-03-05 11:50:00,31.85,31.86,31.77,31.78,80000.0,25.7021,25.7102,25.6375,25.6456,80000.0
2013-03-05 11:55:00,31.79,31.82,31.77,31.77,102500.0,25.6537,25.6779,25.6375,25.6375,102500.0
2013-03-05 12:00:00,31.78,31.82,31.72,31.82,114100.0,25.6456,25.6779,25.5972,25.6779,114100.0
2013-03-05 12:05:00,31.82,31.85,31.81,31.85,57300.0,25.6779,25.7021,25.6698,25.7021,57300.0
2013-03-05 12:10:00,31.85,31.87,31.81,31.84,54300.0,25.7021,25.7182,25.6698,25.694,54300.0
2013-03-05 12:15:00,31.83,31.84,31.75,31.8,132800.0,25.686,25.694,25.6214,25.6618,132800.0
2013-03-05 12:20:00,31.8,31.81,31.78,31.78,42500.0,25.6618,25.6698,25.6456,25.6456,42500.0
2013-03-05 12:25:00,31.78,31.8,31.77,31.78,66200.0,25.6456,25.6618,25.6375,25.6456,66200.0
2013-03-05 12:30:00,31.79,31.79,31.73,31.77,60400.0,25.6537,25.6537,25.6053,25.6375,60400.0
2013-03-05 12:35:00,31.77,31.8,31.75,31.75,144200.0,25.6375,25.6618,25.6214,25.6214,144200.0
2013-03-05 12:40:00,31.75,31.77,31.71,31.72,86400.0,25.6214,25.6375,25.5891,25.5972,86400.0
2013-03-05 12:45:00,31.72,31.75,31.72,31.73,62200.0,25.5972,25.6214,25.5972,25.6053,62200.0
2013-03-05 12:50:00,31.74,31.75,31.71,31.72,32800.0,25.6133,25.6214,25.5891,25.5972,32800.0
2013-03-05 12:55:00,31.73,31.73,31.66,31.69,54300.0,25.6053,25.6053,25.5488,25.573,54300.0
2013-03-05 13:00:00,31.69,31.69,31.65,31.66,80300.0,25.573,25.573,25.5407,25.5488,80300.0
2013-03-05 13:05:00,31.66,31.68,31.65,31.68,57200.0,25.5488,25.5649,25.5407,25.5649,57200.0
2013-03-05 13:10:00,31.68,31.75,31.66,31.75,99500.0,25.5649,25.6214,25.5488,25.6214,99500.0
2013-03-05 13:15:00,31.75,31.77,31.73,31.76,72600.0,25.6214,25.6375,25.6053,25.6295,72600.0
2013-03-05 13:20:00,31.75,31.77,31.73,31.74,47500.0,25.6214,25.6375,25.6053,25.6133,47500.0
2013-03-05 13:25:00,31.75,31.75,31.71,31.74,99600.0,25.6214,25.6214,25.5891,25.6133,99600.0
2013-03-05 13:30:00,31.73,31.79,31.73,31.76,66100.0,25.6053,25.6537,25.6053,25.6295,66100.0
2013-03-05 13:35:00,31.76,31.78,31.74,31.78,45300.0,25.6295,25.6456,25.6133,25.6456,45300.0
2013-03-05 13:40:00,31.78,31.78,31.72,31.75,45300.0,25.6456,25.6456,25.5972,25.6214,45300.0
2013-03-05 13:45:00,31.74,31.76,31.71,31.75,64400.0,25.6133,25.6295,25.5891,25.6214,64400.0
2013-03-05 13:50:00,31.75,31.76,31.73,31.75,64300.0,25.6214,25.6295,25.6053,25.6214,64300.0
2013-03-05 13:55:00,31.75,31.76,31.7,31.71,51600.0,25.6214,25.6295,25.5811,25.5891,51600.0
2013-03-05 14:00:00,31.71,32.2,31.7,32.0,2246200.0,25.5891,25.9845,25.5811,25.8232,2246200.0
2013-03-05 14:05:00,32.01,32.07,31.95,32.0,401000.0,25.8312,25.8796,25.7828,25.8232,401000.0
2013-03-05 14:10:00,32.0,32.0,31.9,31.98,241300.0,25.8232,25.8232,25.7425,25.807,241300.0
2013-03-05 14:15:00,31.97,32.05,31.95,32.0,231700.0,25.7989,25.8635,25.7828,25.8232,231700.0
2013-03-05 14:20:00,32.0,32.01,31.92,31.93,296500.0,25.8232,25.8312,25.7586,25.7667,296500.0
2013-03-05 14:25:00,31.93,31.93,31.84,31.85,154900.0,25.7667,25.7667,25.694,25.7021,154900.0
2013-03-05 14:30:00,31.86,31.86,31.78,31.82,245700.0,25.7102,25.7102,25.6456,25.6779,245700.0
2013-03-05 14:35:00,31.83,31.86,31.79,31.79,130200.0,25.686,25.7102,25.6537,25.6537,130200.0
2013-03-05 14:40:00,31.79,31.85,31.77,31.82,168100.0,25.6537,25.7021,25.6375,25.6779,168100.0
2013-03-05 14:45:00,31.83,31.89,31.83,31.87,117600.0,25.686,25.7344,25.686,25.7182,117600.0
2013-03-05 14:50:00,31.87,31.89,31.86,31.87,123000.0,25.7182,25.7344,25.7102,25.7182,123000.0
2013-03-05 14:55:00,31.87,31.87,31.79,31.84,157200.0,25.7182,25.7182,25.6537,25.694,157200.0
2013-03-05 15:00:00,31.83,31.84,31.74,31.78,221700.0,25.686,25.694,25.6133,25.6456,221700.0
2013-03-05 15:05:00,31.78,31.8,31.72,31.78,106800.0,25.6456,25.6618,25.5972,25.6456,106800.0
2013-03-05 15:10:00,31.77,31.78,31.73,31.73,97700.0,25.6375,25.6456,25.6053,25.6053,97700.0
2013-03-05 15:15:00,31.73,31.73,31.68,31.68,140000.0,25.6053,25.6053,25.5649,25.5649,140000.0
2013-03-05 15:20:00,31.69,31.71,31.65,31.67,224300.0,25.573,25.5891,25.5407,25.5569,224300.0
2013-03-05 15:25:00,31.66,31.68,31.61,31.66,175300.0,25.5488,25.5649,25.5084,25.5488,175300.0
2013-03-05 15:30:00,31.65,31.68,31.61,31.61,178400.0,25.5407,25.5649,25.5084,25.5084,178400.0
2013-03-05 15:35:00,31.62,31.69,31.61,31.68,156000.0,25.5165,25.573,25.5084,25.5649,156000.0
2013-03-05 15:40:00,31.67,31.74,31.67,31.74,229900.0,25.5569,25.6133,25.5569,25.6133,229900.0
2013-03-05 15:45:00,31.73,31.74,31.62,31.63,310100.0,25.6053,25.6133,25.5165,25.5246,310100.0
2013-03-05 15:50:00,31.62,31.64,31.54,31.56,614300.0,25.5165,25.5326,25.4519,25.4681,614300.0
2013-03-05 15:55:00,31.55,31.56,31.5,31.54,808300.0,25.46,25.4681,25.4197,25.4519,808300.0
2013-03-06 09:30:00,32.27,32.35,32.16,32.26,869800.0,26.041,26.1056,25.9523,26.033,869800.0
2013-03-06 09:35:00,32.26,32.3,32.11,32.13,616200.0,26.033,26.0652,25.9119,25.9281,616200.0
2013-03-06 09:40:00,32.12,32.34,32.04,32.31,629900.0,25.92,26.0975,25.8554,26.0733,629900.0
2013-03-06 09:45:00,32.31,32.33,32.18,32.26,428900.0,26.0733,26.0895,25.9684,26.033,428900.0
2013-03-06 09:50:00,32.26,32.5,32.25,32.49,541300.0,26.033,26.2266,26.0249,26.2186,541300.0
2013-03-06 09:55:00,32.49,32.6,32.46,32.54,527600.0,26.2186,26.3073,26.1944,26.2589,527600.0
2013-03-06 10:00:00,32.53,32.59,32.46,32.55,430300.0,26.2508,26.2993,26.1944,26.267,430300.0
2013-03-06 10:05:00,32.54,32.63,32.37,32.39,566000.0,26.2589,26.3315,26.1217,26.1379,566000.0
2013-03-06 10:10:00,32.39,32.53,32.39,32.5,393900.0,26.1379,26.2508,26.1379,26.2266,393900.0
2013-03-06 10:15:00,32.5,32.59,32.48,32.48,370700.0,26.2266,26.2993,26.2105,26.2105,370700.0
2013-03-06 10:20:00,32.48,32.61,32.47,32.61,398000.0,26.2105,26.3154,26.2024,26.3154,398000.0
2013-03-06 10:25:00,32.6,32.72,32.58,32.66,443500.0,26.3073,26.4042,26.2912,26.3558,443500.0
2013-03-06 10:30:00,32.66,32.7,32.63,32.69,474300.0,26.3558,26.388,26.3315,26.38,474300.0
2013-03-06 10:35:00,32.69,32.74,32.64,32.73,430900.0,26.38,26.4203,26.3396,26.4122,430900.0
2013-03-06 10:40:00,32.72,32.76,32.62,32.76,247800.0,26.4042,26.4365,26.3235,26.4365,247800.0
2013-03-06 10:45:00,32.76,32.8,32.71,32.75,273500.0,26.4365,26.4687,26.3961,26.4284,273500.0
2013-03-06 10:50:00,32.75,32.87,32.74,32.84,286200.0,26.4284,26.5252,26.4203,26.501,286200.0
2013-03-06 10:55:00,32.84,32.9,32.79,32.8,386100.0,26.501,26.5494,26.4607,26.4687,386100.0
2013-03-06 11:00:00,32.79,32.86,32.75,32.76,386000.0,26.4607,26.5172,26.4284,26.4365,386000.0
2013-03-06 11:05:00,32.76,32.8,32.67,32.72,251700.0,26.4365,26.4687,26.3638,26.4042,251700.0
2013-03-06 11:10:00,32.73,32.86,32.72,32.85,241100.0,26.4122,26.5172,26.4042,26.5091,241100.0
2013-03-06 11:15:00,32.84,32.89,32.79,32.8,301200.0,26.501,26.5414,26.4607,26.4687,301200.0
2013-03-06 11:20:00,32.79,32.84,32.74,32.83,247200.0,26.4607,26.501,26.4203,26.4929,247200.0
2013-03-06 11:25:00,32.83,32.83,32.69,32.76,365800.0,26.4929,26.4929,26.38,26.4365,365800.0
2013-03-06 11:30:00,32.76,32.83,32.72,32.8,234500.0,26.4365,26.4929,26.4042,26.4687,234500.0
2013-03-06 11:35:00,32.79,32.85,32.79,32.8,184300.0,26.4607,26.5091,26.4607,26.4687,184300.0
2013-03-06 11:40:00,32.81,32.83,32.76,32.76,150200.0,26.4768,26.4929,26.4365,26.4365,150200.0
2013-03-06 11:45:00,32.75,32.86,32.75,32.84,186200.0,26.4284,26.5172,26.4284,26.501,186200.0
2013-03-06 11:50:00,32.84,32.86,32.78,32.79,170800.0,26.501,26.5172,26.4526,26.4607,170800.0
2013-03-06 11:55:00,32.79,32.8,32.71,32.71,146800.0,26.4607,26.4687,26.3961,26.3961,146800.0
2013-03-06 12:00:00,32.71,32.74,32.67,32.68,304600.0,26.3961,26.4203,26.3638,26.3719,304600.0
2013-03-06 12:05:00,32.69,32.73,32.67,32.72,181900.0,26.38,26.4122,26.3638,26.4042,181900.0
2013-03-06 12:10:00,32.72,32.78,32.7,32.76,176400.0,26.4042,26.4526,26.388,26.4365,176400.0
2013-03-06 12:15:00,32.75,32.83,32.75,32.82,155300.0,26.4284,26.4929,26.4284,26.4849,155300.0
2013-03-06 12:20:00,32.81,32.86,32.78,32.86,123800.0,26.4768,26.5172,26.4526,26.5172,123800.0
2013-03-06 12:25:00,32.85,32.86,32.76,32.77,83500.0,26.5091,26.5172,26.4365,26.4445,83500.0
2013-03-06 12:30:00,32.76,32.79,32.74,32.79,116400.0,26.4365,26.4607,26.4203,26.4607,116400.0
2013-03-06 12:35:00,32.79,32.86,32.79,32.82,66700.0,26.4607,26.5172,26.4607,26.4849,66700.0
2013-03-06 12:40:00,32.82,32.87,32.78,32.86,81500.0,26.4849,26.5252,26.4526,26.5172,81500.0
2013-03-06 12:45:00,32.87,32.87,32.78,32.8,60700.0,26.5252,26.5252,26.4526,26.4687,60700.0
2013-03-06 12:50:00,32.81,32.81,32.76,32.78,81100.0,26.4768,26.4768,26.4365,26.4526,81100.0
2013-03-06 12:55:00,32.78,32.8,32.73,32.76,334600.0,26.4526,26.4687,26.4122,26.4365,334600.0
2013-03-06 13:00:00,32.76,32.77,32.71,32.76,88300.0,26.4365,26.4445,26.3961,26.4365,88300.0
2013-03-06 13:05:00,32.75,32.78,32.75,32.76,81800.0,26.4284,26.4526,26.4284,26.4365,81800.0
2013-03-06 13:10:00,32.76,32.8,32.75,32.77,130200.0,26.4365,26.4687,26.4284,26.4445,130200.0
2013-03-06 13:15:00,32.77,32.85,32.77,32.84,138800.0,26.4445,26.5091,26.4445,26.501,138800.0
2013-03-06 13:20:00,32.84,32.86,32.82,32.84,92600.0,26.501,26.5172,26.4849,26.501,92600.0
2013-03-06 13:25:00,32.85,32.9,32.84,32.87,281600.0,26.5091,26.5494,26.501,26.5252,281600.0
2013-03-06 13:30:00,32.87,32.88,32.82,32.84,119600.0,26.5252,26.5333,26.4849,26.501,119600.0
2013-03-06 13:35:00,32.84,32.88,32.82,32.86,181800.0,26.501,26.5333,26.4849,26.5172,181800.0
2013-03-06 13:40:00,32.86,32.9,32.84,32.89,211300.0,26.5172,26.5494,26.501,26.5414,211300.0
2013-03-06 13:45:00,32.89,32.89,32.81,32.82,116100.0,26.5414,26.5414,26.4768,26.4849,116100.0
2013-03-06 13:50:00,32.82,32.87,32.8,32.86,217800.0,26.4849,26.5252,26.4687,26.5172,217800.0
2013-03-06 13:55:00,32.87,32.87,32.84,32.85,161800.0,26.5252,26.5252,26.501,26.5091,161800.0
2013-03-06 14:00:00,32.85,32.89,32.84,32.88,89100.0,26.5091,26.5414,26.501,26.5333,89100.0
2013-03-06 14:05:00,32.88,32.93,32.87,32.92,154800.0,26.5333,26.5736,26.5252,26.5656,154800.0
2013-03-06 14:10:00,32.92,32.96,32.91,32.93,214500.0,26.5656,26.5978,26.5575,26.5736,214500.0
2013-03-06 14:15:00,32.93,32.94,32.84,32.85,213800.0,26.5736,26.5817,26.501,26.5091,213800.0
2013-03-06 14:20:00,32.86,32.95,32.84,32.94,177200.0,26.5172,26.5898,26.501,26.5817,177200.0
2013-03-06 14:25:00,32.94,33.0,32.91,32.99,216400.0,26.5817,26.6301,26.5575,26.6221,216400.0
2013-03-06 14:30:00,32.99,33.09,32.98,33.09,327100.0,26.6221,26.7028,26.614,26.7028,327100.0
2013-03-06 14:35:00,33.09,33.09,33.02,33.02,274800.0,26.7028,26.7028,26.6463,26.6463,274800.0
2013-03-06 14:40:00,33.02,33.04,32.95,32.97,176300.0,26.6463,26.6624,26.5898,26.6059,176300.0
2013-03-06 14:45:00,32.97,33.06,32.97,33.06,275400.0,26.6059,26.6785,26.6059,26.6785,275400.0
2013-03-06 14:50:00,33.06,33.11,33.05,33.11,139100.0,26.6785,26.7189,26.6705,26.7189,139100.0
2013-03-06 14:55:00,33.11,33.16,33.09,33.1,221200.0,26.7189,26.7592,26.7028,26.7108,221200.0
2013-03-06 15:00:00,33.11,33.11,33.05,33.07,181800.0,26.7189,26.7189,26.6705,26.6866,181800.0
2013-03-06 15:05:00,33.07,33.14,33.05,33.13,260400.0,26.6866,26.7431,26.6705,26.735,260400.0
2013-03-06 15:10:00,33.13,33.17,33.05,33.07,296500.0,26.735,26.7673,26.6705,26.6866,296500.0
2013-03-06 15:15:00,33.06,33.09,32.98,32.98,219600.0,26.6785,26.7028,26.614,26.614,219600.0
2013-03-06 15:20:00,32.98,32.99,32.92,32.96,312300.0,26.614,26.6221,26.5656,26.5978,312300.0
2013-03-06 15:25:00,32.97,33.08,32.94,33.0,377300.0,26.6059,26.6947,26.5817,26.6301,377300.0
2013-03-06 15:30:00,33.0,33.0,32.89,32.98,414300.0,26.6301,26.6301,26.5414,26.614,414300.0
2013-03-06 15:35:00,32.98,33.0,32.93,32.94,212700.0,26.614,26.6301,26.5736,26.5817,212700.0
2013-03-06 15:40:00,32.94,32.95,32.83,32.84,449800.0,26.5817,26.5898,26.4929,26.501,449800.0
2013-03-06 15:45:00,32.84,32.91,32.82,32.88,440800.0,26.501,26.5575,26.4849,26.5333,440800.0
2013-03-06 15:50:00,32.89,32.9,32.84,32.88,502600.0,26.5414,26.5494,26.501,26.5333,502600.0
2013-03-06 15:55:00,32.87,32.92,32.84,32.85,970000.0,26.5252,26.5656,26.501,26.5091,970000.0
2013-03-07 09:30:00,32.88,33.05,32.87,33.04,423900.0,26.5333,26.6705,26.5252,26.6624,423900.0
2013-03-07 09:35:00,33.02,33.12,32.96,33.0,339600.0,26.6463,26.727,26.5978,26.6301,339600.0
2013-03-07 09:40:00,33.0,33.12,32.89,32.97,326300.0,26.6301,26.727,26.5414,26.6059,326300.0
2013-03-07 09:45:00,32.97,32.98,32.88,32.9,208900.0,26.6059,26.614,26.5333,26.5494,208900.0
2013-03-07 09:50:00,32.89,32.99,32.8,32.96,337800.0,26.5414,26.6221,26.4687,26.5978,337800.0
2013-03-07 09:55:00,32.95,32.95,32.84,32.86,211300.0,26.5898,26.5898,26.501,26.5172,211300.0
2013-03-07 10:00:00,32.85,32.93,32.81,32.85,264700.0,26.5091,26.5736,26.4768,26.5091,264700.0
2013-03-07 10:05:00,32.84,32.85,32.75,32.83,222800.0,26.501,26.5091,26.4284,26.4929,222800.0
2013-03-07 10:10:00,32.82,32.83,32.72,32.77,165600.0,26.4849,26.4929,26.4042,26.4445,165600.0
2013-03-07 10:15:00,32.77,32.85,32.77,32.85,203100.0,26.4445,26.5091,26.4445,26.5091,203100.0
2013-03-07 10:20:00,32.85,32.96,32.85,32.9,214400.0,26.5091,26.5978,26.5091,26.5494,214400.0
2013-03-07 10:25:00,32.9,32.98,32.89,32.95,158900.0,26.5494,26.614,26.5414,26.5898,158900.0
2013-03-07 10:30:00,32.94,33.03,32.92,33.03,186500.0,26.5817,26.6543,26.5656,26.6543,186500.0
2013-03-07 10:35:00,33.03,33.03,32.91,32.92,213000.0,26.6543,26.6543,26.5575,26.5656,213000.0
2013-03-07 10:40:00,32.92,33.09,32.92,33.09,188200.0,26.5656,26.7028,26.5656,26.7028,188200.0
2013-03-07 10:45:00,33.08,33.09,33.0,33.0,202000.0,26.6947,26.7028,26.6301,26.6301,202000.0
2013-03-07 10:50:00,33.01,33.05,32.97,33.01,151200.0,26.6382,26.6705,26.6059,26.6382,151200.0
2013-03-07 10:55:00,33.0,33.03,32.95,33.03,125800.0,26.6301,26.6543,26.5898,26.6543,125800.0
2013-03-07 11:00:00,33.02,33.03,32.98,32.99,128100.0,26.6463,26.6543,26.614,26.6221,128100.0
2013-03-07 11:05:00,32.99,32.99,32.95,32.95,117100.0,26.6221,26.6221,26.5898,26.5898,117100.0
2013-03-07 11:10:00,32.95,32.98,32.9,32.96,175900.0,26.5898,26.614,26.5494,26.5978,175900.0
2013-03-07 11:15:00,32.96,32.98,32.94,32.97,77900.0,26.5978,26.614,26.5817,26.6059,77900.0
2013-03-07 11:20:00,32.97,33.0,32.95,33.0,75600.0,26.6059,26.6301,26.5898,26.6301,75600.0
2013-03-07 11:25:00,32.99,33.02,32.98,33.0,125700.0,26.6221,26.6463,26.614,26.6301,125700.0
2013-03-07 11:30:00,33.0,33.02,32.95,32.95,147200.0,26.6301,26.6463,26.5898,26.5898,147200.0
2013-03-07 11:35:00,32.96,33.01,32.93,33.0,91400.0,26.5978,26.6382,26.5736,26.6301,91400.0
2013-03-07 11:40:00,33.0,33.01,32.95,32.97,119700.0,26.6301,26.6382,26.5898,26.6059,119700.0
2013-03-07 11:45:00,32.97,32.98,32.96,32.97,96000.0,26.6059,26.614,26.5978,26.6059,96000.0
2013-03-07 11:50:00,32.98,33.01,32.97,32.99,53500.0,26.614,26.6382,26.6059,26.6221,53500.0
2013-03-07 11:55:00,32.99,33.03,32.97,33.03,91600.0,26.6221,26.6543,26.6059,26.6543,91600.0
2013-03-07 12:00:00,33.02,33.07,33.01,33.06,50400.0,26.6463,26.6866,26.6382,26.6785,50400.0
2013-03-07 12:05:00,33.07,33.1,33.05,33.1,112900.0,26.6866,26.7108,26.6705,26.7108,112900.0
2013-03-07 12:10:00,33.09,33.1,33.07,33.09,49400.0,26.7028,26.7108,26.6866,26.7028,49400.0
2013-03-07 12:15:00,33.08,33.16,33.08,33.13,146400.0,26.6947,26.7592,26.6947,26.735,146400.0
2013-03-07 12:20:00,33.13,33.14,33.11,33.12,47200.0,26.735,26.7431,26.7189,26.727,47200.0
2013-03-07 12:25:00,33.12,33.16,33.11,33.13,72100.0,26.727,26.7592,26.7189,26.735,72100.0
2013-03-07 12:30:00,33.13,33.15,33.09,33.1,51400.0,26.735,26.7512,26.7028,26.7108,51400.0
2013-03-07 12:35:00,33.11,33.11,33.02,33.02,73700.0,26.7189,26.7189,26.6463,26.6463,73700.0
2013-03-07 12:40:00,33.03,33.06,33.01,33.06,51500.0,26.6543,26.6785,26.6382,26.6785,51500.0
2013-03-07 12:45:00,33.06,33.14,33.05,33.14,81800.0,26.6785,26.7431,26.6705,26.7431,81800.0
2013-03-07 12:50:00,33.14,33.14,33.08,33.11,70000.0,26.7431,26.7431,26.6947,26.7189,70000.0
2013-03-07 12:55:00,33.12,33.14,33.11,33.13,47900.0,26.727,26.7431,26.7189,26.735,47900.0
2013-03-07 13:00:00,33.14,33.15,33.08,33.1,82600.0,26.7431,26.7512,26.6947,26.7108,82600.0
2013-03-07 13:05:00,33.11,33.15,33.08,33.1,81200.0,26.7189,26.7512,26.6947,26.7108,81200.0
2013-03-07 13:10:00,33.1,33.14,33.09,33.11,55900.0,26.7108,26.7431,26.7028,26.7189,55900.0
2013-03-07 13:15:00,33.1,33.12,33.08,33.09,57600.0,26.7108,26.727,26.6947,26.7028,57600.0
2013-03-07 13:20:00,33.09,33.14,33.08,33.12,152600.0,26.7028,26.7431,26.6947,26.727,152600.0
2013-03-07 13:25:00,33.12,33.15,33.09,33.11,58800.0,26.727,26.7512,26.7028,26.7189,58800.0
2013-03-07 13:30:00,33.11,33.11,33.07,33.08,53700.0,26.7189,26.7189,26.6866,26.6947,53700.0
2013-03-07 13:35:00,33.08,33.08,33.04,33.06,77300.0,26.6947,26.6947,26.6624,26.6785,77300.0
2013-03-07 13:40:00,33.06,33.09,33.04,33.08,94400.0,26.6785,26.7028,26.6624,26.6947,94400.0
2013-03-07 13:45:00,33.08,33.09,33.06,33.09,85700.0,26.6947,26.7028,26.6785,26.7028,85700.0
2013-03-07 13:50:00,33.09,33.14,33.09,33.14,73700.0,26.7028,26.7431,26.7028,26.7431,73700.0
2013-03-07 13:55:00,33.13,33.17,33.12,33.16,70100.0,26.735,26.7673,26.727,26.7592,70100.0
2013-03-07 14:00:00,33.16,33.17,33.12,33.12,46800.0,26.7592,26.7673,26.727,26.727,46800.0
2013-03-07 14:05:00,33.12,33.15,33.07,33.08,66300.0,26.727,26.7512,26.6866,26.6947,66300.0
2013-03-07 14:10:00,33.08,33.09,33.03,33.04,93800.0,26.6947,26.7028,26.6543,26.6624,93800.0
2013-03-07 14:15:00,33.04,33.07,33.01,33.07,123100.0,26.6624,26.6866,26.6382,26.6866,123100.0
2013-03-07 14:20:00,33.06,33.07,33.05,33.06,106400.0,26.6785,26.6866,26.6705,26.6785,106400.0
2013-03-07 14:25:00,33.06,33.11,33.06,33.09,87100.0,26.6785,26.7189,26.6785,26.7028,87100.0
2013-03-07 14:30:00,33.09,33.13,33.09,33.11,75400.0,26.7028,26.735,26.7028,26.7189,75400.0
2013-03-07 14:35:00,33.11,33.15,33.09,33.13,93600.0,26.7189,26.7512,26.7028,26.735,93600.0
2013-03-07 14:40:00,33.14,33.14,33.09,33.1,84500.0,26.7431,26.7431,26.7028,26.7108,84500.0
2013-03-07 14:45:00,33.1,33.17,33.1,33.17,127500.0,26.7108,26.7673,26.7108,26.7673,127500.0
2013-03-07 14:50:00,33.16,33.16,33.09,33.14,207500.0,26.7592,26.7592,26.7028,26.7431,207500.0
2013-03-07 14:55:00,33.14,33.24,33.13,33.22,207900.0,26.7431,26.8238,26.735,26.8077,207900.0
2013-03-07 15:00:00,33.22,33.23,33.19,33.19,101800.0,26.8077,26.8157,26.7835,26.7835,101800.0
2013-03-07 15:05:00,33.2,33.25,33.19,33.21,285700.0,26.7915,26.8319,26.7835,26.7996,285700.0
2013-03-07 15:10:00,33.21,33.25,33.2,33.23,113900.0,26.7996,26.8319,26.7915,26.8157,113900.0
2013-03-07 15:15:00,33.23,33.25,33.2,33.25,125000.0,26.8157,26.8319,26.7915,26.8319,125000.0
2013-03-07 15:20:00,33.25,33.26,33.19,33.19,194800.0,26.8319,26.8399,26.7835,26.7835,194800.0
2013-03-07 15:25:00,33.2,33.23,33.19,33.22,118000.0,26.7915,26.8157,26.7835,26.8077,118000.0
2013-03-07 15:30:00,33.21,33.26,33.2,33.2,149500.0,26.7996,26.8399,26.7915,26.7915,149500.0
2013-03-07 15:35:00,33.19,33.23,33.19,33.23,194400.0,26.7835,26.8157,26.7835,26.8157,194400.0
2013-03-07 15:40:00,33.21,33.23,33.12,33.13,163500.0,26.7996,26.8157,26.727,26.735,163500.0
2013-03-07 15:45:00,33.12,33.16,33.08,33.08,198600.0,26.727,26.7592,26.6947,26.6947,198600.0
2013-03-07 15:50:00,33.08,33.09,33.05,33.05,190500.0,26.6947,26.7028,26.6705,26.6705,190500.0
2013-03-07 15:55:00,33.05,33.09,33.03,33.08,498300.0,26.6705,26.7028,26.6543,26.6947,498300.0
2013-03-08 09:30:00,33.5,33.5,33.2,33.33,481900.0,27.0336,27.0336,26.7915,26.8964,481900.0
2013-03-08 09:35:00,33.33,33.41,33.08,33.17,326600.0,26.8964,26.961,26.6947,26.7673,326600.0
2013-03-08 09:40:00,33.16,33.23,33.12,33.2,202400.0,26.7592,26.8157,26.727,26.7915,202400.0
2013-03-08 09:45:00,33.2,33.3,33.17,33.27,258800.0,26.7915,26.8722,26.7673,26.848,258800.0
2013-03-08 09:50:00,33.27,33.37,33.24,33.35,340500.0,26.848,26.9287,26.8238,26.9126,340500.0
2013-03-08 09:55:00,33.33,33.39,33.29,33.39,278100.0,26.8964,26.9448,26.8641,26.9448,278100.0
2013-03-08 10:00:00,33.38,33.43,33.32,33.41,404600.0,26.9368,26.9771,26.8884,26.961,404600.0
2013-03-08 10:05:00,33.42,33.44,33.37,33.41,337200.0,26.9691,26.9852,26.9287,26.961,337200.0
2013-03-08 10:10:00,33.4,33.45,33.35,33.35,370200.0,26.9529,26.9933,26.9126,26.9126,370200.0
2013-03-08 10:15:00,33.36,33.38,33.31,33.32,226300.0,26.9206,26.9368,26.8803,26.8884,226300.0
2013-03-08 10:20:00,33.32,33.33,33.25,33.3,189200.0,26.8884,26.8964,26.8319,26.8722,189200.0
2013-03-08 10:25:00,33.3,33.34,33.28,33.33,139200.0,26.8722,26.9045,26.8561,26.8964,139200.0
2013-03-08 10:30:00,33.32,33.38,33.26,33.27,174600.0,26.8884,26.9368,26.8399,26.848,174600.0
2013-03-08 10:35:00,33.26,33.36,33.25,33.32,130800.0,26.8399,26.9206,26.8319,26.8884,130800.0
2013-03-08 10:40:00,33.31,33.33,33.25,33.26,187900.0,26.8803,26.8964,26.8319,26.8399,187900.0
2013-03-08 10:45:00,33.27,33.32,33.25,33.29,449400.0,26.848,26.8884,26.8319,26.8641,449400.0
2013-03-08 10:50:00,33.29,33.3,33.13,33.16,658000.0,26.8641,26.8722,26.735,26.7592,658000.0
2013-03-08 10:55:00,33.15,33.17,33.11,33.13,127300.0,26.7512,26.7673,26.7189,26.735,127300.0
2013-03-08 11:00:00,33.13,33.17,33.1,33.15,130200.0,26.735,26.7673,26.7108,26.7512,130200.0
2013-03-08 11:05:00,33.16,33.2,33.11,33.13,119400.0,26.7592,26.7915,26.7189,26.735,119400.0
2013-03-08 11:10:00,33.13,33.15,33.04,33.05,137100.0,26.735,26.7512,26.6624,26.6705,137100.0
2013-03-08 11:15:00,33.04,33.05,33.0,33.01,163000.0,26.6624,26.6705,26.6301,26.6382,163000.0
2013-03-08 11:20:00,33.02,33.07,33.01,33.05,131500.0,26.6463,26.6866,26.6382,26.6705,131500.0
2013-03-08 11:25:00,33.06,33.11,33.05,33.1,72900.0,26.6785,26.7189,26.6705,26.7108,72900.0
2013-03-08 11:30:00,33.09,33.14,33.06,33.13,130500.0,26.7028,26.7431,26.6785,26.735,130500.0
2013-03-08 11:35:00,33.13,33.17,33.11,33.17,105400.0,26.735,26.7673,26.7189,26.7673,105400.0
2013-03-08 11:40:00,33.17,33.25,33.16,33.21,81700.0,26.7673,26.8319,26.7592,26.7996,81700.0
2013-03-08 11:45:00,33.21,33.22,33.14,33.18,91900.0,26.7996,26.8077,26.7431,26.7754,91900.0
2013-03-08 11:50:00,33.19,33.25,33.18,33.19,86100.0,26.7835,26.8319,26.7754,26.7835,86100.0
2013-03-08 11:55:00,33.19,33.23,33.19,33.22,50000.0,26.7835,26.8157,26.7835,26.8077,50000.0
2013-03-08 12:00:00,33.22,33.22,33.15,33.16,42400.0,26.8077,26.8077,26.7512,26.7592,42400.0
2013-03-08 12:05:00,33.16,33.25,33.15,33.22,72200.0,26.7592,26.8319,26.7512,26.8077,72200.0
2013-03-08 12:10:00,33.22,33.25,33.14,33.23,119600.0,26.8077,26.8319,26.7431,26.8157,119600.0
2013-03-08 12:15:00,33.23,33.25,33.16,33.18,78600.0,26.8157,26.8319,26.7592,26.7754,78600.0
2013-03-08 12:20:00,33.19,33.23,33.19,33.21,50000.0,26.7835,26.8157,26.7835,26.7996,50000.0
2013-03-08 12:25:00,33.21,33.23,33.18,33.21,104600.0,26.7996,26.8157,26.7754,26.7996,104600.0
2013-03-08 12:30:00,33.21,33.22,33.11,33.12,88000.0,26.7996,26.8077,26.7189,26.727,88000.0
2013-03-08 12:35:00,33.12,33.12,33.08,33.09,56000.0,26.727,26.727,26.6947,26.7028,56000.0
2013-03-08 12:40:00,33.1,33.11,33.04,33.1,107200.0,26.7108,26.7189,26.6624,26.7108,107200.0
2013-03-08 12:45:00,33.09,33.14,33.09,33.12,110800.0,26.7028,26.7431,26.7028,26.727,110800.0
2013-03-08 12:50:00,33.12,33.13,33.08,33.08,68900.0,26.727,26.735,26.6947,26.6947,68900.0
2013-03-08 12:55:00,33.08,33.09,33.05,33.09,68900.0,26.6947,26.7028,26.6705,26.7028,68900.0
2013-03-08 13:00:00,33.08,33.11,33.08,33.1,47400.0,26.6947,26.7189,26.6947,26.7108,47400.0
2013-03-08 13:05:00,33.09,33.14,33.08,33.14,183300.0,26.7028,26.7431,26.6947,26.7431,183300.0
2013-03-08 13:10:00,33.14,33.14,33.09,33.1,105500.0,26.7431,26.7431,26.7028,26.7108,105500.0
2013-03-08 13:15:00,33.11,33.16,33.1,33.13,113800.0,26.7189,26.7592,26.7108,26.735,113800.0
2013-03-08 13:20:00,33.13,33.13,33.1,33.12,41600.0,26.735,26.735,26.7108,26.727,41600.0
2013-03-08 13:25:00,33.12,33.16,33.12,33.13,52100.0,26.727,26.7592,26.727,26.735,52100.0
2013-03-08 13:30:00,33.14,33.17,33.11,33.17,185800.0,26.7431,26.7673,26.7189,26.7673,185800.0
2013-03-08 13:35:00,33.17,33.25,33.15,33.24,125800.0,26.7673,26.8319,26.7512,26.8238,125800.0
2013-03-08 13:40:00,33.25,33.26,33.21,33.23,132800.0,26.8319,26.8399,26.7996,26.8157,132800.0
2013-03-08 13:45:00,33.23,33.27,33.22,33.27,72100.0,26.8157,26.848,26.8077,26.848,72100.0
2013-03-08 13:50:00,33.26,33.34,33.26,33.33,108600.0,26.8399,26.9045,26.8399,26.8964,108600.0
2013-03-08 13:55:00,33.33,33.35,33.31,33.34,133000.0,26.8964,26.9126,26.8803,26.9045,133000.0
2013-03-08 14:00:00,33.34,33.34,33.23,33.23,174400.0,26.9045,26.9045,26.8157,26.8157,174400.0
2013-03-08 14:05:00,33.23,33.24,33.18,33.2,71900.0,26.8157,26.8238,26.7754,26.7915,71900.0
2013-03-08 14:10:00,33.2,33.21,33.19,33.2,74400.0,26.7915,26.7996,26.7835,26.7915,74400.0
2013-03-08 14:15:00,33.2,33.27,33.19,33.21,83200.0,26.7915,26.848,26.7835,26.7996,83200.0
2013-03-08 14:20:00,33.21,33.3,33.19,33.29,136900.0,26.7996,26.8722,26.7835,26.8641,136900.0
2013-03-08 14:25:00,33.29,33.32,33.27,33.31,101000.0,26.8641,26.8884,26.848,26.8803,101000.0
2013-03-08 14:30:00,33.31,33.32,33.27,33.27,48300.0,26.8803,26.8884,26.848,26.848,48300.0
2013-03-08 14:35:00,33.27,33.28,33.24,33.25,47100.0,26.848,26.8561,26.8238,26.8319,47100.0
2013-03-08 14:40:00,33.24,33.25,33.2,33.23,76800.0,26.8238,26.8319,26.7915,26.8157,76800.0
2013-03-08 14:45:00,33.22,33.25,33.19,33.2,54300.0,26.8077,26.8319,26.7835,26.7915,54300.0
2013-03-08 14:50:00,33.21,33.26,33.2,33.25,147200.0,26.7996,26.8399,26.7915,26.8319,147200.0
2013-03-08 14:55:00,33.25,33.28,33.24,33.28,98600.0,26.8319,26.8561,26.8238,26.8561,98600.0
2013-03-08 15:00:00,33.28,33.31,33.24,33.25,102000.0,26.8561,26.8803,26.8238,26.8319,102000.0
2013-03-08 15:05:00,33.25,33.28,33.23,33.26,106000.0,26.8319,26.8561,26.8157,26.8399,106000.0
2013-03-08 15:10:00,33.27,33.31,33.25,33.3,88200.0,26.848,26.8803,26.8319,26.8722,88200.0
2013-03-08 15:15:00,33.3,33.32,33.29,33.3,85500.0,26.8722,26.8884,26.8641,26.8722,85500.0
2013-03-08 15:20:00,33.3,33.32,33.27,33.3,89300.0,26.8722,26.8884,26.848,26.8722,89300.0
2013-03-08 15:25:00,33.3,33.3,33.26,33.27,123700.0,26.8722,26.8722,26.8399,26.848,123700.0
2013-03-08 15:30:00,33.26,33.28,33.25,33.25,115500.0,26.8399,26.8561,26.8319,26.8319,115500.0
2013-03-08 15:35:00,33.25,33.29,33.24,33.27,205700.0,26.8319,26.8641,26.8238,26.848,205700.0
2013-03-08 15:40:00,33.27,33.33,33.25,33.3,261100.0,26.848,26.8964,26.8319,26.8722,261100.0
2013-03-08 15:45:00,33.3,33.38,33.3,33.37,529000.0,26.8722,26.9368,26.8722,26.9287,529000.0
2013-03-08 15:50:00,33.37,33.38,33.36,33.36,260400.0,26.9287,26.9368,26.9206,26.9206,260400.0
2013-03-08 15:55:00,33.37,33.38,33.25,33.26,841400.0,26.9287,26.9368,26.8319,26.8399,841400.0
2013-03-11 09:30:00,33.2,33.35,33.11,33.19,182200.0,26.7915,26.9126,26.7189,26.7835,182200.0
2013-03-11 09:35:00,33.17,33.18,33.04,33.05,112900.0,26.7673,26.7754,26.6624,26.6705,112900.0
2013-03-11 09:40:00,33.05,33.08,32.94,33.05,225200.0,26.6705,26.6947,26.5817,26.6705,225200.0
2013-03-11 09:45:00,33.05,33.06,32.9,32.9,238700.0,26.6705,26.6785,26.5494,26.5494,238700.0
2013-03-11 09:50:00,32.9,32.95,32.86,32.93,277000.0,26.5494,26.5898,26.5172,26.5736,277000.0
2013-03-11 09:55:00,32.93,32.95,32.9,32.92,112700.0,26.5736,26.5898,26.5494,26.5656,112700.0
2013-03-11 10:00:00,32.93,32.98,32.92,32.98,213700.0,26.5736,26.614,26.5656,26.614,213700.0
2013-03-11 10:05:00,32.98,33.0,32.91,32.93,82300.0,26.614,26.6301,26.5575,26.5736,82300.0
2013-03-11 10:10:00,32.93,32.94,32.91,32.93,105800.0,26.5736,26.5817,26.5575,26.5736,105800.0
2013-03-11 10:15:00,32.94,33.02,32.93,32.99,101100.0,26.5817,26.6463,26.5736,26.6221,101100.0
2013-03-11 10:20:00,32.99,33.01,32.96,32.98,85500.0,26.6221,26.6382,26.5978,26.614,85500.0
2013-03-11 10:25:00,32.99,32.99,32.96,32.97,43000.0,26.6221,26.6221,26.5978,26.6059,43000.0
2013-03-11 10:30:00,32.96,33.02,32.95,33.0,112400.0,26.5978,26.6463,26.5898,26.6301,112400.0
2013-03-11 10:35:00,33.0,33.04,32.98,33.02,172000.0,26.6301,26.6624,26.614,26.6463,172000.0
2013-03-11 10:40:00,33.02,33.04,33.0,33.03,159100.0,26.6463,26.6624,26.6301,26.6543,159100.0
2013-03-11 10:45:00,33.02,33.08,33.0,33.07,94700.0,26.6463,26.6947,26.6301,26.6866,94700.0
2013-03-11 10:50:00,33.07,33.14,33.03,33.03,137000.0,26.6866,26.7431,26.6543,26.6543,137000.0
2013-03-11 10:55:00,33.04,33.04,32.98,33.02,129000.0,26.6624,26.6624,26.614,26.6463,129000.0
2013-03-11 11:00:00,33.02,33.02,32.99,33.01,69100.0,26.6463,26.6463,26.6221,26.6382,69100.0
2013-03-11 11:05:00,33.01,33.04,32.99,33.01,243300.0,26.6382,26.6624,26.6221,26.6382,243300.0
2013-03-11 11:10:00,33.01,33.07,33.01,33.04,77100.0,26.6382,26.6866,26.6382,26.6624,77100.0
2013-03-11 11:15:00,33.04,33.08,33.04,33.06,70800.0,26.6624,26.6947,26.6624,26.6785,70800.0
2013-03-11 11:20:00,33.05,33.07,33.02,33.07,108900.0,26.6705,26.6866,26.6463,26.6866,108900.0
2013-03-11 11:25:00,33.06,33.07,33.03,33.04,119200.0,26.6785,26.6866,26.6543,26.6624,119200.0
2013-03-11 11:30:00,33.04,33.05,33.01,33.01,63700.0,26.6624,26.6705,26.6382,26.6382,63700.0
2013-03-11 11:35:00,33.0,33.02,32.99,33.0,92400.0,26.6301,26.6463,26.6221,26.6301,92400.0
2013-03-11 11:40:00,33.0,33.01,32.98,33.01,104700.0,26.6301,26.6382,26.614,26.6382,104700.0
2013-03-11 11:45:00,33.01,33.03,33.0,33.02,64300.0,26.6382,26.6543,26.6301,26.6463,64300.0
2013-03-11 11:50:00,33.03,33.03,33.01,33.02,46100.0,26.6543,26.6543,26.6382,26.6463,46100.0
2013-03-11 11:55:00,33.02,33.07,33.01,33.07,77300.0,26.6463,26.6866,26.6382,26.6866,77300.0
2013-03-11 12:00:00,33.07,33.09,33.06,33.09,63600.0,26.6866,26.7028,26.6785,26.7028,63600.0
2013-03-11 12:05:00,33.09,33.11,33.07,33.08,53700.0,26.7028,26.7189,26.6866,26.6947,53700.0
2013-03-11 12:10:00,33.07,33.12,33.07,33.11,60000.0,26.6866,26.727,26.6866,26.7189,60000.0
2013-03-11 12:15:00,33.12,33.12,33.09,33.1,72000.0,26.727,26.727,26.7028,26.7108,72000.0
2013-03-11 12:20:00,33.1,33.12,33.1,33.11,69700.0,26.7108,26.727,26.7108,26.7189,69700.0
2013-03-11 12:25:00,33.11,33.14,33.1,33.13,78700.0,26.7189,26.7431,26.7108,26.735,78700.0
2013-03-11 12:30:00,33.12,33.13,33.11,33.12,62200.0,26.727,26.735,26.7189,26.727,62200.0
2013-03-11 12:35:00,33.12,33.17,33.11,33.17,97700.0,26.727,26.7673,26.7189,26.7673,97700.0
2013-03-11 12:40:00,33.17,33.2,33.16,33.19,71800.0,26.7673,26.7915,26.7592,26.7835,71800.0
2013-03-11 12:45:00,33.2,33.23,33.19,33.21,69000.0,26.7915,26.8157,26.7835,26.7996,69000.0
2013-03-11 12:50:00,33.21,33.22,33.2,33.22,73200.0,26.7996,26.8077,26.7915,26.8077,73200.0
2013-03-11 12:55:00,33.21,33.31,33.21,33.3,161500.0,26.7996,26.8803,26.7996,26.8722,161500.0
2013-03-11 13:00:00,33.3,33.32,33.28,33.31,326500.0,26.8722,26.8884,26.8561,26.8803,326500.0
2013-03-11 13:05:00,33.31,33.32,33.28,33.3,140800.0,26.8803,26.8884,26.8561,26.8722,140800.0
2013-03-11 13:10:00,33.3,33.33,33.29,33.29,69400.0,26.8722,26.8964,26.8641,26.8641,69400.0
2013-03-11 13:15:00,33.3,33.35,33.29,33.35,106400.0,26.8722,26.9126,26.8641,26.9126,106400.0
2013-03-11 13:20:00,33.35,33.41,33.34,33.39,118200.0,26.9126,26.961,26.9045,26.9448,118200.0
2013-03-11 13:25:00,33.4,33.44,33.38,33.41,88700.0,26.9529,26.9852,26.9368,26.961,88700.0
2013-03-11 13:30:00,33.42,33.45,33.39,33.4,81800.0,26.9691,26.9933,26.9448,26.9529,81800.0
2013-03-11 13:35:00,33.4,33.41,33.39,33.4,49800.0,26.9529,26.961,26.9448,26.9529,49800.0
2013-03-11 13:40:00,33.4,33.41,33.38,33.41,64200.0,26.9529,26.961,26.9368,26.961,64200.0
2013-03-11 13:45:00,33.41,33.44,33.4,33.41,55200.0,26.961,26.9852,26.9529,26.961,55200.0
2013-03-11 13:50:00,33.41,33.42,33.38,33.42,125300.0,26.961,26.9691,26.9368,26.9691,125300.0
2013-03-11 13:55:00,33.41,33.43,33.41,33.41,77500.0,26.961,26.9771,26.961,26.961,77500.0
2013-03-11 14:00:00,33.41,33.43,33.4,33.42,78800.0,26.961,26.9771,26.9529,26.9691,78800.0
2013-03-11 14:05:00,33.43,33.47,33.42,33.47,49200.0,26.9771,27.0094,26.9691,27.0094,49200.0
2013-03-11 14:10:00,33.47,33.54,33.46,33.5,237300.0,27.0094,27.0659,27.0013,27.0336,237300.0
2013-03-11 14:15:00,33.5,33.51,33.46,33.48,87900.0,27.0336,27.0417,27.0013,27.0175,87900.0
2013-03-11 14:20:00,33.47,33.49,33.46,33.48,72800.0,27.0094,27.0255,27.0013,27.0175,72800.0
2013-03-11 14:25:00,33.48,33.5,33.47,33.47,67400.0,27.0175,27.0336,27.0094,27.0094,67400.0
2013-03-11 14:30:00,33.47,33.49,33.45,33.47,112700.0,27.0094,27.0255,26.9933,27.0094,112700.0
2013-03-11 14:35:00,33.48,33.49,33.44,33.47,72400.0,27.0175,27.0255,26.9852,27.0094,72400.0
2013-03-11 14:40:00,33.47,33.48,33.43,33.44,132100.0,27.0094,27.0175,26.9771,26.9852,132100.0
2013-03-11 14:45:00,33.45,33.47,33.43,33.44,142900.0,26.9933,27.0094,26.9771,26.9852,142900.0
2013-03-11 14:50:00,33.43,33.44,33.39,33.4,85500.0,26.9771,26.9852,26.9448,26.9529,85500.0
2013-03-11 14:55:00,33.4,33.4,33.34,33.34,146800.0,26.9529,26.9529,26.9045,26.9045,146800.0
2013-03-11 15:00:00,33.35,33.35,33.29,33.3,171100.0,26.9126,26.9126,26.8641,26.8722,171100.0
2013-03-11 15:05:00,33.3,33.31,33.25,33.26,124100.0,26.8722,26.8803,26.8319,26.8399,124100.0
2013-03-11 15:10:00,33.25,33.27,33.24,33.26,64100.0,26.8319,26.848,26.8238,26.8399,64100.0
2013-03-11 15:15:00,33.27,33.3,33.26,33.27,90500.0,26.848,26.8722,26.8399,26.848,90500.0
2013-03-11 15:20:00,33.28,33.3,33.27,33.29,56500.0,26.8561,26.8722,26.848,26.8641,56500.0
2013-03-11 15:25:00,33.3,33.3,33.26,33.27,69100.0,26.8722,26.8722,26.8399,26.848,69100.0
2013-03-11 15:30:00,33.27,33.3,33.26,33.27,136400.0,26.848,26.8722,26.8399,26.848,136400.0
2013-03-11 15:35:00,33.28,33.28,33.23,33.25,105000.0,26.8561,26.8561,26.8157,26.8319,105000.0
2013-03-11 15:40:00,33.25,33.29,33.24,33.28,139900.0,26.8319,26.8641,26.8238,26.8561,139900.0
2013-03-11 15:45:00,33.28,33.3,33.27,33.29,101700.0,26.8561,26.8722,26.848,26.8641,101700.0
2013-03-11 15:50:00,33.3,33.3,33.28,33.29,246600.0,26.8722,26.8722,26.8561,26.8641,246600.0
2013-03-11 15:55:00,33.3,33.3,33.27,33.3,481100.0,26.8722,26.8722,26.848,26.8722,481100.0
2013-03-12 09:30:00,33.64,33.81,33.57,33.78,538000.0,27.1466,27.2838,27.0901,27.2596,538000.0
2013-03-12 09:35:00,33.79,33.79,33.5,33.65,416900.0,27.2676,27.2676,27.0336,27.1547,416900.0
2013-03-12 09:40:00,33.64,33.79,33.6,33.76,346700.0,27.1466,27.2676,27.1143,27.2434,346700.0
2013-03-12 09:45:00,33.76,33.8,33.71,33.75,367500.0,27.2434,27.2757,27.2031,27.2354,367500.0
2013-03-12 09:50:00,33.75,33.87,33.72,33.85,259600.0,27.2354,27.3322,27.2111,27.3161,259600.0
2013-03-12 09:55:00,33.86,33.97,33.86,33.97,409300.0,27.3241,27.4129,27.3241,27.4129,409300.0
2013-03-12 10:00:00,33.96,34.07,33.96,34.03,431200.0,27.4048,27.4936,27.4048,27.4613,431200.0
2013-03-12 10:05:00,34.03,34.12,34.03,34.07,415900.0,27.4613,27.5339,27.4613,27.4936,415900.0
2013-03-12 10:10:00,34.07,34.08,33.94,33.96,223100.0,27.4936,27.5017,27.3887,27.4048,223100.0
2013-03-12 10:15:00,33.95,33.98,33.85,33.87,386700.0,27.3968,27.421,27.3161,27.3322,386700.0
2013-03-12 10:20:00,33.87,34.0,33.84,33.98,374800.0,27.3322,27.4371,27.308,27.421,374800.0
2013-03-12 10:25:00,33.99,34.1,33.98,34.08,190800.0,27.429,27.5178,27.421,27.5017,190800.0
2013-03-12 10:30:00,34.08,34.1,33.95,33.95,179200.0,27.5017,27.5178,27.3968,27.3968,179200.0
2013-03-12 10:35:00,33.96,33.98,33.89,33.91,132400.0,27.4048,27.421,27.3483,27.3645,132400.0
2013-03-12 10:40:00,33.92,33.94,33.85,33.87,139100.0,27.3725,27.3887,27.3161,27.3322,139100.0
2013-03-12 10:45:00,33.87,33.88,33.81,33.83,146800.0,27.3322,27.3403,27.2838,27.2999,146800.0
2013-03-12 10:50:00,33.83,33.88,33.8,33.8,135800.0,27.2999,27.3403,27.2757,27.2757,135800.0
2013-03-12 10:55:00,33.81,33.82,33.77,33.8,96400.0,27.2838,27.2918,27.2515,27.2757,96400.0
2013-03-12 11:00:00,33.8,33.83,33.79,33.82,152100.0,27.2757,27.2999,27.2676,27.2918,152100.0
2013-03-12 11:05:00,33.81,33.85,33.75,33.77,178800.0,27.2838,27.3161,27.2354,27.2515,178800.0
2013-03-12 11:10:00,33.77,33.82,33.73,33.75,171700.0,27.2515,27.2918,27.2192,27.2354,171700.0
2013-03-12 11:15:00,33.75,33.75,33.71,33.71,84900.0,27.2354,27.2354,27.2031,27.2031,84900.0
2013-03-12 11:20:00,33.72,33.76,33.7,33.72,140200.0,27.2111,27.2434,27.195,27.2111,140200.0
2013-03-12 11:25:00,33.71,33.75,33.61,33.61,189800.0,27.2031,27.2354,27.1224,27.1224,189800.0
2013-03-12 11:30:00,33.61,33.67,33.59,33.64,260400.0,27.1224,27.1708,27.1062,27.1466,260400.0
2013-03-12 11:35:00,33.65,33.66,33.6,33.66,126300.0,27.1547,27.1627,27.1143,27.1627,126300.0
2013-03-12 11:40:00,33.66,33.68,33.64,33.66,139300.0,27.1627,27.1789,27.1466,27.1627,139300.0
2013-03-12 11:45:00,33.66,33.66,33.6,33.66,195900.0,27.1627,27.1627,27.1143,27.1627,195900.0
2013-03-12 11:50:00,33.65,33.68,33.61,33.64,178800.0,27.1547,27.1789,27.1224,27.1466,178800.0
2013-03-12 11:55:00,33.63,33.67,33.62,33.66,114000.0,27.1385,27.1708,27.1305,27.1627,114000.0
2013-03-12 12:00:00,33.65,33.66,33.62,33.65,98000.0,27.1547,27.1627,27.1305,27.1547,98000.0
2013-03-12 12:05:00,33.66,33.71,33.63,33.68,103000.0,27.1627,27.2031,27.1385,27.1789,103000.0
2013-03-12 12:10:00,33.67,33.69,33.65,33.68,90200.0,27.1708,27.1869,27.1547,27.1789,90200.0
2013-03-12 12:15:00,33.67,33.71,33.67,33.69,92800.0,27.1708,27.2031,27.1708,27.1869,92800.0
2013-03-12 12:20:00,33.68,33.69,33.65,33.65,111700.0,27.1789,27.1869,27.1547,27.1547,111700.0
2013-03-12 12:25:00,33.66,33.66,33.56,33.61,195600.0,27.1627,27.1627,27.082,27.1224,195600.0
2013-03-12 12:30:00,33.61,33.7,33.61,33.68,65000.0,27.1224,27.195,27.1224,27.1789,65000.0
2013-03-12 12:35:00,33.68,33.68,33.63,33.64,79800.0,27.1789,27.1789,27.1385,27.1466,79800.0
2013-03-12 12:40:00,33.64,33.68,33.63,33.67,45500.0,27.1466,27.1789,27.1385,27.1708,45500.0
2013-03-12 12:45:00,33.68,33.7,33.64,33.66,100500.0,27.1789,27.195,27.1466,27.1627,100500.0
2013-03-12 12:50:00,33.66,33.7,33.65,33.68,65900.0,27.1627,27.195,27.1547,27.1789,65900.0
2013-03-12 12:55:00,33.68,33.7,33.65,33.65,90400.0,27.1789,27.195,27.1547,27.1547,90400.0
2013-03-12 13:00:00,33.65,33.67,33.62,33.64,68300.0,27.1547,27.1708,27.1305,27.1466,68300.0
2013-03-12 13:05:00,33.65,33.65,33.62,33.64,47300.0,27.1547,27.1547,27.1305,27.1466,47300.0
2013-03-12 13:10:00,33.64,33.69,33.63,33.66,60600.0,27.1466,27.1869,27.1385,27.1627,60600.0
2013-03-12 13:15:00,33.66,33.68,33.66,33.67,26100.0,27.1627,27.1789,27.1627,27.1708,26100.0
2013-03-12 13:20:00,33.67,33.68,33.63,33.67,42400.0,27.1708,27.1789,27.1385,27.1708,42400.0
2013-03-12 13:25:00,33.66,33.71,33.66,33.68,92100.0,27.1627,27.2031,27.1627,27.1789,92100.0
2013-03-12 13:30:00,33.67,33.68,33.64,33.68,52000.0,27.1708,27.1789,27.1466,27.1789,52000.0
2013-03-12 13:35:00,33.69,33.69,33.65,33.69,39800.0,27.1869,27.1869,27.1547,27.1869,39800.0
2013-03-12 13:40:00,33.69,33.69,33.64,33.67,62000.0,27.1869,27.1869,27.1466,27.1708,62000.0
2013-03-12 13:45:00,33.68,33.69,33.62,33.63,57000.0,27.1789,27.1869,27.1305,27.1385,57000.0
2013-03-12 13:50:00,33.64,33.66,33.61,33.61,47600.0,27.1466,27.1627,27.1224,27.1224,47600.0
2013-03-12 13:55:00,33.61,33.63,33.57,33.59,101000.0,27.1224,27.1385,27.0901,27.1062,101000.0
2013-03-12 14:00:00,33.59,33.63,33.58,33.61,48400.0,27.1062,27.1385,27.0982,27.1224,48400.0
2013-03-12 14:05:00,33.61,33.62,33.51,33.54,177900.0,27.1224,27.1305,27.0417,27.0659,177900.0
2013-03-12 14:10:00,33.53,33.53,33.41,33.49,240400.0,27.0578,27.0578,26.961,27.0255,240400.0
2013-03-12 14:15:00,33.49,33.54,33.48,33.5,78300.0,27.0255,27.0659,27.0175,27.0336,78300.0
2013-03-12 14:20:00,33.51,33.53,33.49,33.5,90900.0,27.0417,27.0578,27.0255,27.0336,90900.0
2013-03-12 14:25:00,33.51,33.51,33.44,33.46,152800.0,27.0417,27.0417,26.9852,27.0013,152800.0
2013-03-12 14:30:00,33.47,33.5,33.46,33.47,69800.0,27.0094,27.0336,27.0013,27.0094,69800.0
2013-03-12 14:35:00,33.47,33.5,33.47,33.5,68200.0,27.0094,27.0336,27.0094,27.0336,68200.0
2013-03-12 14:40:00,33.5,33.52,33.48,33.51,109400.0,27.0336,27.0498,27.0175,27.0417,109400.0
2013-03-12 14:45:00,33.5,33.53,33.49,33.5,102900.0,27.0336,27.0578,27.0255,27.0336,102900.0
2013-03-12 14:50:00,33.51,33.53,33.5,33.51,68200.0,27.0417,27.0578,27.0336,27.0417,68200.0
2013-03-12 14:55:00,33.52,33.54,33.47,33.47,88400.0,27.0498,27.0659,27.0094,27.0094,88400.0
2013-03-12 15:00:00,33.48,33.51,33.47,33.5,71400.0,27.0175,27.0417,27.0094,27.0336,71400.0
2013-03-12 15:05:00,33.5,33.5,33.45,33.49,87800.0,27.0336,27.0336,26.9933,27.0255,87800.0
2013-03-12 15:10:00,33.49,33.53,33.48,33.51,161100.0,27.0255,27.0578,27.0175,27.0417,161100.0
2013-03-12 15:15:00,33.51,33.53,33.5,33.52,88700.0,27.0417,27.0578,27.0336,27.0498,88700.0
2013-03-12 15:20:00,33.51,33.56,33.5,33.56,109300.0,27.0417,27.082,27.0336,27.082,109300.0
2013-03-12 15:25:00,33.56,33.56,33.5,33.53,141800.0,27.082,27.082,27.0336,27.0578,141800.0
2013-03-12 15:30:00,33.53,33.53,33.49,33.49,110300.0,27.0578,27.0578,27.0255,27.0255,110300.0
2013-03-12 15:35:00,33.49,33.55,33.48,33.55,162800.0,27.0255,27.074,27.0175,27.074,162800.0
2013-03-12 15:40:00,33.54,33.55,33.46,33.47,176400.0,27.0659,27.074,27.0013,27.0094,176400.0
2013-03-12 15:45:00,33.46,33.5,33.46,33.49,178700.0,27.0013,27.0336,27.0013,27.0255,178700.0
2013-03-12 15:50:00,33.5,33.51,33.46,33.49,384200.0,27.0336,27.0417,27.0013,27.0255,384200.0
2013-03-12 15:55:00,33.49,33.5,33.44,33.46,616400.0,27.0255,27.0336,26.9852,27.0013,616400.0
2013-03-13 09:30:00,33.41,33.52,33.27,33.47,254300.0,26.961,27.0498,26.848,27.0094,254300.0
2013-03-13 09:35:00,33.46,33.53,33.36,33.4,138500.0,27.0013,27.0578,26.9206,26.9529,138500.0
2013-03-13 09:40:00,33.4,33.4,33.09,33.11,369600.0,26.9529,26.9529,26.7028,26.7189,369600.0
2013-03-13 09:45:00,33.12,33.23,33.05,33.16,226400.0,26.727,26.8157,26.6705,26.7592,226400.0
2013-03-13 09:50:00,33.17,33.22,33.14,33.15,256700.0,26.7673,26.8077,26.7431,26.7512,256700.0
2013-03-13 09:55:00,33.15,33.25,33.12,33.25,123200.0,26.7512,26.8319,26.727,26.8319,123200.0
2013-03-13 10:00:00,33.25,33.26,33.17,33.23,154700.0,26.8319,26.8399,26.7673,26.8157,154700.0
2013-03-13 10:05:00,33.22,33.27,33.17,33.21,105600.0,26.8077,26.848,26.7673,26.7996,105600.0
2013-03-13 10:10:00,33.21,33.24,33.14,33.22,99100.0,26.7996,26.8238,26.7431,26.8077,99100.0
2013-03-13 10:15:00,33.23,33.23,33.12,33.16,118900.0,26.8157,26.8157,26.727,26.7592,118900.0
2013-03-13 10:20:00,33.16,33.18,33.08,33.11,135300.0,26.7592,26.7754,26.6947,26.7189,135300.0
2013-03-13 10:25:00,33.1,33.18,33.07,33.14,165800.0,26.7108,26.7754,26.6866,26.7431,165800.0
2013-03-13 10:30:00,33.13,33.14,33.06,33.06,147500.0,26.735,26.7431,26.6785,26.6785,147500.0
2013-03-13 10:35:00,33.06,33.11,33.0,33.01,333900.0,26.6785,26.7189,26.6301,26.6382,333900.0
2013-03-13 10:40:00,33.0,33.1,33.0,33.07,120200.0,26.6301,26.7108,26.6301,26.6866,120200.0
2013-03-13 10:45:00,33.07,33.14,33.06,33.1,95500.0,26.6866,26.7431,26.6785,26.7108,95500.0
2013-03-13 10:50:00,33.11,33.15,33.1,33.14,41100.0,26.7189,26.7512,26.7108,26.7431,41100.0
2013-03-13 10:55:00,33.15,33.17,33.09,33.12,180400.0,26.7512,26.7673,26.7028,26.727,180400.0
2013-03-13 11:00:00,33.12,33.15,33.07,33.15,91700.0,26.727,26.7512,26.6866,26.7512,91700.0
2013-03-13 11:05:00,33.14,33.15,33.05,33.06,117600.0,26.7431,26.7512,26.6705,26.6785,117600.0
2013-03-13 11:10:00,33.07,33.12,33.05,33.1,73800.0,26.6866,26.727,26.6705,26.7108,73800.0
2013-03-13 11:15:00,33.11,33.14,33.1,33.14,78200.0,26.7189,26.7431,26.7108,26.7431,78200.0
2013-03-13 11:20:00,33.14,33.2,33.12,33.15,126700.0,26.7431,26.7915,26.727,26.7512,126700.0
2013-03-13 11:25:00,33.15,33.17,33.13,33.14,99300.0,26.7512,26.7673,26.735,26.7431,99300.0
2013-03-13 11:30:00,33.14,33.14,33.08,33.08,91300.0,26.7431,26.7431,26.6947,26.6947,91300.0
2013-03-13 11:35:00,33.08,33.08,33.0,33.01,118700.0,26.6947,26.6947,26.6301,26.6382,118700.0
2013-03-13 11:40:00,33.01,33.02,32.96,32.97,152800.0,26.6382,26.6463,26.5978,26.6059,152800.0
2013-03-13 11:45:00,32.97,33.02,32.96,33.02,107300.0,26.6059,26.6463,26.5978,26.6463,107300.0
2013-03-13 11:50:00,33.02,33.03,32.93,32.94,130000.0,26.6463,26.6543,26.5736,26.5817,130000.0
2013-03-13 11:55:00,32.95,32.96,32.93,32.93,68500.0,26.5898,26.5978,26.5736,26.5736,68500.0
2013-03-13 12:00:00,32.93,32.96,32.93,32.95,50900.0,26.5736,26.5978,26.5736,26.5898,50900.0
2013-03-13 12:05:00,32.96,32.98,32.94,32.98,89100.0,26.5978,26.614,26.5817,26.614,89100.0
2013-03-13 12:10:00,32.98,33.0,32.97,32.98,43200.0,26.614,26.6301,26.6059,26.614,43200.0
2013-03-13 12:15:00,32.97,32.98,32.95,32.96,97200.0,26.6059,26.614,26.5898,26.5978,97200.0
2013-03-13 12:20:00,32.96,33.05,32.96,33.04,80000.0,26.5978,26.6705,26.5978,26.6624,80000.0
2013-03-13 12:25:00,33.04,33.04,32.98,33.02,74400.0,26.6624,26.6624,26.614,26.6463,74400.0
2013-03-13 12:30:00,33.01,33.01,32.96,33.0,97100.0,26.6382,26.6382,26.5978,26.6301,97100.0
2013-03-13 12:35:00,33.0,33.07,32.99,33.06,121500.0,26.6301,26.6866,26.6221,26.6785,121500.0
2013-03-13 12:40:00,33.05,33.07,33.02,33.05,83500.0,26.6705,26.6866,26.6463,26.6705,83500.0
2013-03-13 12:45:00,33.05,33.06,32.99,33.0,62200.0,26.6705,26.6785,26.6221,26.6301,62200.0
2013-03-13 12:50:00,33.01,33.04,33.0,33.0,50200.0,26.6382,26.6624,26.6301,26.6301,50200.0
2013-03-13 12:55:00,33.0,33.04,32.99,33.04,65500.0,26.6301,26.6624,26.6221,26.6624,65500.0
2013-03-13 13:00:00,33.03,33.04,33.0,33.02,48700.0,26.6543,26.6624,26.6301,26.6463,48700.0
2013-03-13 13:05:00,33.01,33.02,32.98,32.99,61900.0,26.6382,26.6463,26.614,26.6221,61900.0
2013-03-13 13:10:00,32.99,33.03,32.98,33.02,53700.0,26.6221,26.6543,26.614,26.6463,53700.0
2013-03-13 13:15:00,33.02,33.03,33.02,33.02,35300.0,26.6463,26.6543,26.6463,26.6463,35300.0
2013-03-13 13:20:00,33.02,33.03,33.0,33.0,44200.0,26.6463,26.6543,26.6301,26.6301,44200.0
2013-03-13 13:25:00,33.0,33.08,33.0,33.05,72500.0,26.6301,26.6947,26.6301,26.6705,72500.0
2013-03-13 13:30:00,33.05,33.06,33.03,33.03,40300.0,26.6705,26.6785,26.6543,26.6543,40300.0
2013-03-13 13:35:00,33.03,33.04,33.01,33.02,61300.0,26.6543,26.6624,26.6382,26.6463,61300.0
2013-03-13 13:40:00,33.03,33.04,33.01,33.04,40200.0,26.6543,26.6624,26.6382,26.6624,40200.0
2013-03-13 13:45:00,33.04,33.08,33.04,33.06,89600.0,26.6624,26.6947,26.6624,26.6785,89600.0
2013-03-13 13:50:00,33.06,33.07,33.02,33.02,54700.0,26.6785,26.6866,26.6463,26.6463,54700.0
2013-03-13 13:55:00,33.02,33.03,32.97,32.97,113300.0,26.6463,26.6543,26.6059,26.6059,113300.0
2013-03-13 14:00:00,32.98,32.99,32.95,32.96,56800.0,26.614,26.6221,26.5898,26.5978,56800.0
2013-03-13 14:05:00,32.96,33.05,32.96,33.05,141400.0,26.5978,26.6705,26.5978,26.6705,141400.0
2013-03-13 14:10:00,33.04,33.07,33.04,33.06,74300.0,26.6624,26.6866,26.6624,26.6785,74300.0
2013-03-13 14:15:00,33.06,33.07,33.03,33.04,60100.0,26.6785,26.6866,26.6543,26.6624,60100.0
2013-03-13 14:20:00,33.05,33.06,33.0,33.03,90600.0,26.6705,26.6785,26.6301,26.6543,90600.0
2013-03-13 14:25:00,33.04,33.07,33.02,33.06,63900.0,26.6624,26.6866,26.6463,26.6785,63900.0
2013-03-13 14:30:00,33.05,33.09,33.04,33.04,62200.0,26.6705,26.7028,26.6624,26.6624,62200.0
2013-03-13 14:35:00,33.04,33.08,33.03,33.04,67200.0,26.6624,26.6947,26.6543,26.6624,67200.0
2013-03-13 14:40:00,33.04,33.05,33.0,33.01,72300.0,26.6624,26.6705,26.6301,26.6382,72300.0
2013-03-13 14:45:00,33.0,33.04,33.0,33.04,53400.0,26.6301,26.6624,26.6301,26.6624,53400.0
2013-03-13 14:50:00,33.04,33.06,33.02,33.04,78400.0,26.6624,26.6785,26.6463,26.6624,78400.0
2013-03-13 14:55:00,33.04,33.05,32.99,33.03,92800.0,26.6624,26.6705,26.6221,26.6543,92800.0
2013-03-13 15:00:00,33.02,33.04,32.99,33.03,108600.0,26.6463,26.6624,26.6221,26.6543,108600.0
2013-03-13 15:05:00,33.02,33.04,32.98,32.99,117000.0,26.6463,26.6624,26.614,26.6221,117000.0
2013-03-13 15:10:00,32.99,33.02,32.95,32.96,145200.0,26.6221,26.6463,26.5898,26.5978,145200.0
2013-03-13 15:15:00,32.96,32.98,32.91,32.95,389300.0,26.5978,26.614,26.5575,26.5898,389300.0
2013-03-13 15:20:00,32.96,32.96,32.94,32.95,171200.0,26.5978,26.5978,26.5817,26.5898,171200.0
2013-03-13 15:25:00,32.95,32.99,32.94,32.97,182300.0,26.5898,26.6221,26.5817,26.6059,182300.0
2013-03-13 15:30:00,32.96,33.0,32.95,32.95,159900.0,26.5978,26.6301,26.5898,26.5898,159900.0
2013-03-13 15:35:00,32.96,32.99,32.95,32.96,229700.0,26.5978,26.6221,26.5898,26.5978,229700.0
2013-03-13 15:40:00,32.96,33.02,32.95,33.01,331700.0,26.5978,26.6463,26.5898,26.6382,331700.0
2013-03-13 15:45:00,33.0,33.04,32.99,33.02,318900.0,26.6301,26.6624,26.6221,26.6463,318900.0
2013-03-13 15:50:00,33.01,33.06,33.0,33.04,388700.0,26.6382,26.6785,26.6301,26.6624,388700.0
2013-03-13 15:55:00,33.04,33.09,33.03,33.07,815600.0,26.6624,26.7028,26.6543,26.6866,815600.0
2013-03-14 09:30:00,32.96,33.11,32.77,32.87,356700.0,26.5978,26.7189,26.4445,26.5252,356700.0
2013-03-14 09:35:00,32.86,32.96,32.8,32.86,291800.0,26.5172,26.5978,26.4687,26.5172,291800.0
2013-03-14 09:40:00,32.86,32.94,32.84,32.91,216500.0,26.5172,26.5817,26.501,26.5575,216500.0
2013-03-14 09:45:00,32.91,33.01,32.88,32.88,204400.0,26.5575,26.6382,26.5333,26.5333,204400.0
2013-03-14 09:50:00,32.89,33.03,32.89,33.01,204600.0,26.5414,26.6543,26.5414,26.6382,204600.0
2013-03-14 09:55:00,33.0,33.03,32.91,32.95,155100.0,26.6301,26.6543,26.5575,26.5898,155100.0
2013-03-14 10:00:00,32.95,33.07,32.94,32.94,251800.0,26.5898,26.6866,26.5817,26.5817,251800.0
2013-03-14 10:05:00,32.94,32.99,32.91,32.94,201500.0,26.5817,26.6221,26.5575,26.5817,201500.0
2013-03-14 10:10:00,32.95,32.96,32.85,32.93,153500.0,26.5898,26.5978,26.5091,26.5736,153500.0
2013-03-14 10:15:00,32.93,32.94,32.88,32.91,102400.0,26.5736,26.5817,26.5333,26.5575,102400.0
2013-03-14 10:20:00,32.9,32.94,32.87,32.93,122100.0,26.5494,26.5817,26.5252,26.5736,122100.0
2013-03-14 10:25:00,32.94,33.0,32.92,32.99,109300.0,26.5817,26.6301,26.5656,26.6221,109300.0
2013-03-14 10:30:00,32.99,33.05,32.97,33.01,137400.0,26.6221,26.6705,26.6059,26.6382,137400.0
2013-03-14 10:35:00,33.02,33.04,32.95,32.95,100100.0,26.6463,26.6624,26.5898,26.5898,100100.0
2013-03-14 10:40:00,32.96,33.02,32.95,33.0,154100.0,26.5978,26.6463,26.5898,26.6301,154100.0
2013-03-14 10:45:00,33.0,33.02,32.98,32.99,101600.0,26.6301,26.6463,26.614,26.6221,101600.0
2013-03-14 10:50:00,32.99,33.01,32.98,33.0,112900.0,26.6221,26.6382,26.614,26.6301,112900.0
2013-03-14 10:55:00,33.01,33.04,33.0,33.03,141000.0,26.6382,26.6624,26.6301,26.6543,141000.0
2013-03-14 11:00:00,33.04,33.06,33.02,33.04,145000.0,26.6624,26.6785,26.6463,26.6624,145000.0
2013-03-14 11:05:00,33.04,33.07,33.02,33.03,74200.0,26.6624,26.6866,26.6463,26.6543,74200.0
2013-03-14 11:10:00,33.04,33.07,33.01,33.03,90900.0,26.6624,26.6866,26.6382,26.6543,90900.0
2013-03-14 11:15:00,33.04,33.08,33.02,33.04,64800.0,26.6624,26.6947,26.6463,26.6624,64800.0
2013-03-14 11:20:00,33.03,33.06,33.02,33.04,62400.0,26.6543,26.6785,26.6463,26.6624,62400.0
2013-03-14 11:25:00,33.04,33.05,33.01,33.02,130500.0,26.6624,26.6705,26.6382,26.6463,130500.0
2013-03-14 11:30:00,33.03,33.07,33.02,33.04,141800.0,26.6543,26.6866,26.6463,26.6624,141800.0
2013-03-14 11:35:00,33.04,33.1,33.03,33.09,91200.0,26.6624,26.7108,26.6543,26.7028,91200.0
2013-03-14 11:40:00,33.1,33.14,33.09,33.14,108300.0,26.7108,26.7431,26.7028,26.7431,108300.0
2013-03-14 11:45:00,33.14,33.17,33.11,33.14,116500.0,26.7431,26.7673,26.7189,26.7431,116500.0
2013-03-14 11:50:00,33.14,33.15,33.1,33.1,100900.0,26.7431,26.7512,26.7108,26.7108,100900.0
2013-03-14 11:55:00,33.11,33.2,33.1,33.2,142300.0,26.7189,26.7915,26.7108,26.7915,142300.0
2013-03-14 12:00:00,33.19,33.24,33.17,33.19,115100.0,26.7835,26.8238,26.7673,26.7835,115100.0
2013-03-14 12:05:00,33.19,33.22,33.18,33.18,90000.0,26.7835,26.8077,26.7754,26.7754,90000.0
2013-03-14 12:10:00,33.18,33.19,33.15,33.16,47800.0,26.7754,26.7835,26.7512,26.7592,47800.0
2013-03-14 12:15:00,33.16,33.2,33.12,33.19,119300.0,26.7592,26.7915,26.727,26.7835,119300.0
2013-03-14 12:20:00,33.2,33.21,33.08,33.12,148400.0,26.7915,26.7996,26.6947,26.727,148400.0
2013-03-14 12:25:00,33.13,33.25,33.12,33.25,291500.0,26.735,26.8319,26.727,26.8319,291500.0
2013-03-14 12:30:00,33.24,33.27,33.23,33.25,119300.0,26.8238,26.848,26.8157,26.8319,119300.0
2013-03-14 12:35:00,33.25,33.33,33.24,33.3,103700.0,26.8319,26.8964,26.8238,26.8722,103700.0
2013-03-14 12:40:00,33.3,33.31,33.24,33.25,86300.0,26.8722,26.8803,26.8238,26.8319,86300.0
2013-03-14 12:45:00,33.25,33.33,33.25,33.29,118600.0,26.8319,26.8964,26.8319,26.8641,118600.0
2013-03-14 12:50:00,33.3,33.34,33.28,33.34,53200.0,26.8722,26.9045,26.8561,26.9045,53200.0
2013-03-14 12:55:00,33.34,33.35,33.3,33.31,69400.0,26.9045,26.9126,26.8722,26.8803,69400.0
2013-03-14 13:00:00,33.31,33.32,33.27,33.29,72800.0,26.8803,26.8884,26.848,26.8641,72800.0
2013-03-14 13:05:00,33.29,33.3,33.24,33.24,74000.0,26.8641,26.8722,26.8238,26.8238,74000.0
2013-03-14 13:10:00,33.24,33.26,33.23,33.24,42800.0,26.8238,26.8399,26.8157,26.8238,42800.0
2013-03-14 13:15:00,33.24,33.26,33.22,33.23,62300.0,26.8238,26.8399,26.8077,26.8157,62300.0
2013-03-14 13:20:00,33.23,33.25,33.2,33.24,68400.0,26.8157,26.8319,26.7915,26.8238,68400.0
2013-03-14 13:25:00,33.23,33.25,33.18,33.19,92100.0,26.8157,26.8319,26.7754,26.7835,92100.0
2013-03-14 13:30:00,33.19,33.22,33.18,33.2,65100.0,26.7835,26.8077,26.7754,26.7915,65100.0
2013-03-14 13:35:00,33.2,33.23,33.2,33.21,138100.0,26.7915,26.8157,26.7915,26.7996,138100.0
2013-03-14 13:40:00,33.21,33.22,33.19,33.19,71800.0,26.7996,26.8077,26.7835,26.7835,71800.0
2013-03-14 13:45:00,33.19,33.23,33.18,33.22,60200.0,26.7835,26.8157,26.7754,26.8077,60200.0
2013-03-14 13:50:00,33.22,33.23,33.2,33.21,54800.0,26.8077,26.8157,26.7915,26.7996,54800.0
2013-03-14 13:55:00,33.21,33.22,33.16,33.16,34600.0,26.7996,26.8077,26.7592,26.7592,34600.0
2013-03-14 14:00:00,33.16,33.22,33.16,33.21,44800.0,26.7592,26.8077,26.7592,26.7996,44800.0
2013-03-14 14:05:00,33.21,33.21,33.17,33.19,38300.0,26.7996,26.7996,26.7673,26.7835,38300.0
2013-03-14 14:10:00,33.19,33.2,33.18,33.19,42700.0,26.7835,26.7915,26.7754,26.7835,42700.0
2013-03-14 14:15:00,33.2,33.2,33.17,33.17,55100.0,26.7915,26.7915,26.7673,26.7673,55100.0
2013-03-14 14:20:00,33.17,33.21,33.16,33.17,87600.0,26.7673,26.7996,26.7592,26.7673,87600.0
2013-03-14 14:25:00,33.18,33.19,33.16,33.17,36000.0,26.7754,26.7835,26.7592,26.7673,36000.0
2013-03-14 14:30:00,33.18,33.19,33.13,33.13,54100.0,26.7754,26.7835,26.735,26.735,54100.0
2013-03-14 14:35:00,33.14,33.15,33.11,33.12,159300.0,26.7431,26.7512,26.7189,26.727,159300.0
2013-03-14 14:40:00,33.12,33.14,33.1,33.13,48500.0,26.727,26.7431,26.7108,26.735,48500.0
2013-03-14 14:45:00,33.13,33.18,33.12,33.16,167100.0,26.735,26.7754,26.727,26.7592,167100.0
2013-03-14 14:50:00,33.16,33.18,33.15,33.17,106800.0,26.7592,26.7754,26.7512,26.7673,106800.0
2013-03-14 14:55:00,33.17,33.23,33.16,33.22,126600.0,26.7673,26.8157,26.7592,26.8077,126600.0
2013-03-14 15:00:00,33.23,33.23,33.18,33.18,81800.0,26.8157,26.8157,26.7754,26.7754,81800.0
2013-03-14 15:05:00,33.18,33.21,33.18,33.19,113400.0,26.7754,26.7996,26.7754,26.7835,113400.0
2013-03-14 15:10:00,33.2,33.2,33.13,33.13,123400.0,26.7915,26.7915,26.735,26.735,123400.0
2013-03-14 15:15:00,33.13,33.14,33.1,33.11,104300.0,26.735,26.7431,26.7108,26.7189,104300.0
2013-03-14 15:20:00,33.11,33.15,33.1,33.13,217600.0,26.7189,26.7512,26.7108,26.735,217600.0
2013-03-14 15:25:00,33.13,33.15,33.11,33.13,101500.0,26.735,26.7512,26.7189,26.735,101500.0
2013-03-14 15:30:00,33.12,33.13,33.07,33.1,320900.0,26.727,26.735,26.6866,26.7108,320900.0
2013-03-14 15:35:00,33.1,33.14,33.09,33.14,107000.0,26.7108,26.7431,26.7028,26.7431,107000.0
2013-03-14 15:40:00,33.14,33.15,33.06,33.12,354800.0,26.7431,26.7512,26.6785,26.727,354800.0
2013-03-14 15:45:00,33.12,33.17,33.11,33.17,261100.0,26.727,26.7673,26.7189,26.7673,261100.0
2013-03-14 15:50:00,33.17,33.17,33.14,33.16,341500.0,26.7673,26.7673,26.7431,26.7592,341500.0
2013-03-14 15:55:00,33.16,33.17,33.11,33.15,483600.0,26.7592,26.7673,26.7189,26.7512,483600.0
2013-03-15 09:30:00,33.58,33.91,33.53,33.8,1936400.0,27.0982,27.3645,27.0578,27.2757,1936400.0
2013-03-15 09:35:00,33.78,33.93,33.76,33.91,511600.0,27.2596,27.3806,27.2434,27.3645,511600.0
2013-03-15 09:40:00,33.92,33.99,33.89,33.97,348900.0,27.3725,27.429,27.3483,27.4129,348900.0
2013-03-15 09:45:00,33.96,34.07,33.87,34.04,436800.0,27.4048,27.4936,27.3322,27.4694,436800.0
2013-03-15 09:50:00,34.05,34.08,33.87,33.9,329500.0,27.4774,27.5017,27.3322,27.3564,329500.0
2013-03-15 09:55:00,33.9,33.91,33.83,33.86,264100.0,27.3564,27.3645,27.2999,27.3241,264100.0
2013-03-15 10:00:00,33.85,33.89,33.79,33.84,350100.0,27.3161,27.3483,27.2676,27.308,350100.0
2013-03-15 10:05:00,33.84,33.87,33.79,33.83,198600.0,27.308,27.3322,27.2676,27.2999,198600.0
2013-03-15 10:10:00,33.83,33.84,33.76,33.77,174500.0,27.2999,27.308,27.2434,27.2515,174500.0
2013-03-15 10:15:00,33.76,33.81,33.76,33.8,133900.0,27.2434,27.2838,27.2434,27.2757,133900.0
2013-03-15 10:20:00,33.81,33.84,33.77,33.84,207400.0,27.2838,27.308,27.2515,27.308,207400.0
2013-03-15 10:25:00,33.84,33.91,33.81,33.82,209800.0,27.308,27.3645,27.2838,27.2918,209800.0
2013-03-15 10:30:00,33.81,33.83,33.8,33.82,114700.0,27.2838,27.2999,27.2757,27.2918,114700.0
2013-03-15 10:35:00,33.81,33.83,33.77,33.8,130200.0,27.2838,27.2999,27.2515,27.2757,130200.0
2013-03-15 10:40:00,33.81,33.83,33.79,33.81,96500.0,27.2838,27.2999,27.2676,27.2838,96500.0
2013-03-15 10:45:00,33.81,33.81,33.7,33.71,301200.0,27.2838,27.2838,27.195,27.2031,301200.0
2013-03-15 10:50:00,33.71,33.81,33.71,33.81,132400.0,27.2031,27.2838,27.2031,27.2838,132400.0
2013-03-15 10:55:00,33.8,33.82,33.72,33.74,127800.0,27.2757,27.2918,27.2111,27.2273,127800.0
2013-03-15 11:00:00,33.74,33.8,33.73,33.79,61400.0,27.2273,27.2757,27.2192,27.2676,61400.0
2013-03-15 11:05:00,33.79,33.84,33.79,33.81,123100.0,27.2676,27.308,27.2676,27.2838,123100.0
2013-03-15 11:10:00,33.81,33.87,33.8,33.81,115000.0,27.2838,27.3322,27.2757,27.2838,115000.0
2013-03-15 11:15:00,33.81,33.84,33.78,33.78,92600.0,27.2838,27.308,27.2596,27.2596,92600.0
2013-03-15 11:20:00,33.78,33.79,33.73,33.74,76200.0,27.2596,27.2676,27.2192,27.2273,76200.0
2013-03-15 11:25:00,33.75,33.75,33.7,33.7,95900.0,27.2354,27.2354,27.195,27.195,95900.0
2013-03-15 11:30:00,33.71,33.72,33.69,33.7,81900.0,27.2031,27.2111,27.1869,27.195,81900.0
2013-03-15 11:35:00,33.71,33.78,33.71,33.74,80900.0,27.2031,27.2596,27.2031,27.2273,80900.0
2013-03-15 11:40:00,33.75,33.75,33.63,33.64,135700.0,27.2354,27.2354,27.1385,27.1466,135700.0
2013-03-15 11:45:00,33.65,33.66,33.61,33.62,81800.0,27.1547,27.1627,27.1224,27.1305,81800.0
2013-03-15 11:50:00,33.62,33.64,33.59,33.59,97400.0,27.1305,27.1466,27.1062,27.1062,97400.0
2013-03-15 11:55:00,33.59,33.64,33.56,33.64,128000.0,27.1062,27.1466,27.082,27.1466,128000.0
2013-03-15 12:00:00,33.64,33.65,33.6,33.61,39200.0,27.1466,27.1547,27.1143,27.1224,39200.0
2013-03-15 12:05:00,33.61,33.62,33.56,33.62,80700.0,27.1224,27.1305,27.082,27.1305,80700.0
2013-03-15 12:10:00,33.62,33.67,33.6,33.67,141000.0,27.1305,27.1708,27.1143,27.1708,141000.0
2013-03-15 12:15:00,33.68,33.83,33.67,33.83,347100.0,27.1789,27.2999,27.1708,27.2999,347100.0
2013-03-15 12:20:00,33.83,33.85,33.73,33.73,186100.0,27.2999,27.3161,27.2192,27.2192,186100.0
2013-03-15 12:25:00,33.74,33.84,33.72,33.82,147700.0,27.2273,27.308,27.2111,27.2918,147700.0
2013-03-15 12:30:00,33.81,33.82,33.72,33.74,246700.0,27.2838,27.2918,27.2111,27.2273,246700.0
2013-03-15 12:35:00,33.74,33.78,33.73,33.76,100300.0,27.2273,27.2596,27.2192,27.2434,100300.0
2013-03-15 12:40:00,33.77,33.81,33.76,33.79,44600.0,27.2515,27.2838,27.2434,27.2676,44600.0
2013-03-15 12:45:00,33.79,33.82,33.78,33.8,77800.0,27.2676,27.2918,27.2596,27.2757,77800.0
2013-03-15 12:50:00,33.8,33.8,33.75,33.76,127700.0,27.2757,27.2757,27.2354,27.2434,127700.0
2013-03-15 12:55:00,33.76,33.77,33.72,33.73,150100.0,27.2434,27.2515,27.2111,27.2192,150100.0
2013-03-15 13:00:00,33.74,33.81,33.73,33.8,159000.0,27.2273,27.2838,27.2192,27.2757,159000.0
2013-03-15 13:05:00,33.8,33.82,33.79,33.79,45400.0,27.2757,27.2918,27.2676,27.2676,45400.0
2013-03-15 13:10:00,33.8,33.83,33.79,33.82,78900.0,27.2757,27.2999,27.2676,27.2918,78900.0
2013-03-15 13:15:00,33.82,33.86,33.81,33.85,55000.0,27.2918,27.3241,27.2838,27.3161,55000.0
2013-03-15 13:20:00,33.85,33.86,33.83,33.83,47100.0,27.3161,27.3241,27.2999,27.2999,47100.0
2013-03-15 13:25:00,33.84,33.88,33.83,33.87,112800.0,27.308,27.3403,27.2999,27.3322,112800.0
2013-03-15 13:30:00,33.87,33.9,33.86,33.9,96400.0,27.3322,27.3564,27.3241,27.3564,96400.0
2013-03-15 13:35:00,33.9,33.9,33.87,33.89,69000.0,27.3564,27.3564,27.3322,27.3483,69000.0
2013-03-15 13:40:00,33.88,33.91,33.87,33.88,74100.0,27.3403,27.3645,27.3322,27.3403,74100.0
2013-03-15 13:45:00,33.88,33.92,33.88,33.91,72100.0,27.3403,27.3725,27.3403,27.3645,72100.0
2013-03-15 13:50:00,33.91,33.92,33.89,33.9,44100.0,27.3645,27.3725,27.3483,27.3564,44100.0
2013-03-15 13:55:00,33.9,33.93,33.87,33.87,95300.0,27.3564,27.3806,27.3322,27.3322,95300.0
2013-03-15 14:00:00,33.87,33.89,33.86,33.87,49400.0,27.3322,27.3483,27.3241,27.3322,49400.0
2013-03-15 14:05:00,33.86,33.87,33.79,33.79,177400.0,27.3241,27.3322,27.2676,27.2676,177400.0
2013-03-15 14:10:00,33.79,33.82,33.79,33.79,59100.0,27.2676,27.2918,27.2676,27.2676,59100.0
2013-03-15 14:15:00,33.79,33.8,33.76,33.77,83800.0,27.2676,27.2757,27.2434,27.2515,83800.0
2013-03-15 14:20:00,33.76,33.76,33.73,33.76,105100.0,27.2434,27.2434,27.2192,27.2434,105100.0
2013-03-15 14:25:00,33.76,33.76,33.7,33.71,57200.0,27.2434,27.2434,27.195,27.2031,57200.0
2013-03-15 14:30:00,33.7,33.73,33.69,33.69,102100.0,27.195,27.2192,27.1869,27.1869,102100.0
2013-03-15 14:35:00,33.69,33.7,33.66,33.68,80700.0,27.1869,27.195,27.1627,27.1789,80700.0
2013-03-15 14:40:00,33.69,33.71,33.68,33.7,94400.0,27.1869,27.2031,27.1789,27.195,94400.0
2013-03-15 14:45:00,33.7,33.73,33.69,33.73,109400.0,27.195,27.2192,27.1869,27.2192,109400.0
2013-03-15 14:50:00,33.72,33.72,33.62,33.63,109400.0,27.2111,27.2111,27.1305,27.1385,109400.0
2013-03-15 14:55:00,33.62,33.67,33.61,33.66,78400.0,27.1305,27.1708,27.1224,27.1627,78400.0
2013-03-15 15:00:00,33.67,33.7,33.65,33.68,87400.0,27.1708,27.195,27.1547,27.1789,87400.0
2013-03-15 15:05:00,33.69,33.7,33.68,33.69,55100.0,27.1869,27.195,27.1789,27.1869,55100.0
2013-03-15 15:10:00,33.7,33.7,33.66,33.66,67600.0,27.195,27.195,27.1627,27.1627,67600.0
2013-03-15 15:15:00,33.65,33.67,33.64,33.65,84700.0,27.1547,27.1708,27.1466,27.1547,84700.0
2013-03-15 15:20:00,33.65,33.65,33.61,33.61,57800.0,27.1547,27.1547,27.1224,27.1224,57800.0
2013-03-15 15:25:00,33.61,33.65,33.61,33.65,63000.0,27.1224,27.1547,27.1224,27.1547,63000.0
2013-03-15 15:30:00,33.65,33.7,33.64,33.7,109100.0,27.1547,27.195,27.1466,27.195,109100.0
2013-03-15 15:35:00,33.7,33.72,33.68,33.69,158000.0,27.195,27.2111,27.1789,27.1869,158000.0
2013-03-15 15:40:00,33.68,33.71,33.67,33.67,178700.0,27.1789,27.2031,27.1708,27.1708,178700.0
2013-03-15 15:45:00,33.68,33.77,33.67,33.74,329800.0,27.1789,27.2515,27.1708,27.2273,329800.0
2013-03-15 15:50:00,33.74,33.74,33.7,33.73,340000.0,27.2273,27.2273,27.195,27.2192,340000.0
2013-03-15 15:55:00,33.73,33.8,33.72,33.78,875900.0,27.2192,27.2757,27.2111,27.2596,875900.0
2013-03-18 09:30:00,33.15,33.26,33.09,33.18,410800.0,26.7512,26.8399,26.7028,26.7754,410800.0
2013-03-18 09:35:00,33.19,33.33,33.16,33.27,220500.0,26.7835,26.8964,26.7592,26.848,220500.0
2013-03-18 09:40:00,33.28,33.37,33.27,33.33,156200.0,26.8561,26.9287,26.848,26.8964,156200.0
2013-03-18 09:45:00,33.33,33.55,33.33,33.54,299200.0,26.8964,27.074,26.8964,27.0659,299200.0
2013-03-18 09:50:00,33.54,33.57,33.45,33.5,369800.0,27.0659,27.0901,26.9933,27.0336,369800.0
2013-03-18 09:55:00,33.5,33.6,33.47,33.48,157300.0,27.0336,27.1143,27.0094,27.0175,157300.0
2013-03-18 10:00:00,33.48,33.55,33.43,33.46,235900.0,27.0175,27.074,26.9771,27.0013,235900.0
2013-03-18 10:05:00,33.47,33.53,33.45,33.48,179700.0,27.0094,27.0578,26.9933,27.0175,179700.0
2013-03-18 10:10:00,33.49,33.55,33.48,33.54,200700.0,27.0255,27.074,27.0175,27.0659,200700.0
2013-03-18 10:15:00,33.54,33.59,33.49,33.5,230900.0,27.0659,27.1062,27.0255,27.0336,230900.0
2013-03-18 10:20:00,33.5,33.53,33.49,33.52,105900.0,27.0336,27.0578,27.0255,27.0498,105900.0
2013-03-18 10:25:00,33.51,33.54,33.5,33.51,98000.0,27.0417,27.0659,27.0336,27.0417,98000.0
2013-03-18 10:30:00,33.52,33.58,33.48,33.52,181600.0,27.0498,27.0982,27.0175,27.0498,181600.0
2013-03-18 10:35:00,33.52,33.6,33.49,33.56,211700.0,27.0498,27.1143,27.0255,27.082,211700.0
2013-03-18 10:40:00,33.56,33.59,33.54,33.57,67800.0,27.082,27.1062,27.0659,27.0901,67800.0
2013-03-18 10:45:00,33.56,33.66,33.55,33.63,152200.0,27.082,27.1627,27.074,27.1385,152200.0
2013-03-18 10:50:00,33.64,33.64,33.55,33.55,98300.0,27.1466,27.1466,27.074,27.074,98300.0
2013-03-18 10:55:00,33.55,33.58,33.47,33.47,114100.0,27.074,27.0982,27.0094,27.0094,114100.0
2013-03-18 11:00:00,33.47,33.51,33.46,33.47,117300.0,27.0094,27.0417,27.0013,27.0094,117300.0
2013-03-18 11:05:00,33.46,33.5,33.46,33.48,127000.0,27.0013,27.0336,27.0013,27.0175,127000.0
2013-03-18 11:10:00,33.48,33.5,33.45,33.47,100300.0,27.0175,27.0336,26.9933,27.0094,100300.0
2013-03-18 11:15:00,33.47,33.5,33.45,33.5,111100.0,27.0094,27.0336,26.9933,27.0336,111100.0
2013-03-18 11:20:00,33.51,33.52,33.48,33.51,77100.0,27.0417,27.0498,27.0175,27.0417,77100.0
2013-03-18 11:25:00,33.52,33.55,33.5,33.51,88700.0,27.0498,27.074,27.0336,27.0417,88700.0
2013-03-18 11:30:00,33.51,33.55,33.5,33.54,67900.0,27.0417,27.074,27.0336,27.0659,67900.0
2013-03-18 11:35:00,33.54,33.56,33.51,33.54,154600.0,27.0659,27.082,27.0417,27.0659,154600.0
2013-03-18 11:40:00,33.54,33.58,33.53,33.54,207100.0,27.0659,27.0982,27.0578,27.0659,207100.0
2013-03-18 11:45:00,33.55,33.56,33.51,33.53,92400.0,27.074,27.082,27.0417,27.0578,92400.0
2013-03-18 11:50:00,33.53,33.53,33.5,33.51,73400.0,27.0578,27.0578,27.0336,27.0417,73400.0
2013-03-18 11:55:00,33.51,33.51,33.47,33.51,103600.0,27.0417,27.0417,27.0094,27.0417,103600.0
2013-03-18 12:00:00,33.51,33.56,33.5,33.52,95500.0,27.0417,27.082,27.0336,27.0498,95500.0
2013-03-18 12:05:00,33.53,33.56,33.52,33.53,43300.0,27.0578,27.082,27.0498,27.0578,43300.0
2013-03-18 12:10:00,33.54,33.61,33.53,33.6,89000.0,27.0659,27.1224,27.0578,27.1143,89000.0
2013-03-18 12:15:00,33.6,33.62,33.56,33.57,97700.0,27.1143,27.1305,27.082,27.0901,97700.0
2013-03-18 12:20:00,33.57,33.59,33.53,33.53,67000.0,27.0901,27.1062,27.0578,27.0578,67000.0
2013-03-18 12:25:00,33.53,33.55,33.51,33.52,74800.0,27.0578,27.074,27.0417,27.0498,74800.0
2013-03-18 12:30:00,33.53,33.54,33.51,33.52,88900.0,27.0578,27.0659,27.0417,27.0498,88900.0
2013-03-18 12:35:00,33.53,33.54,33.51,33.52,61400.0,27.0578,27.0659,27.0417,27.0498,61400.0
2013-03-18 12:40:00,33.52,33.55,33.51,33.52,105700.0,27.0498,27.074,27.0417,27.0498,105700.0
2013-03-18 12:45:00,33.51,33.52,33.49,33.5,68700.0,27.0417,27.0498,27.0255,27.0336,68700.0
2013-03-18 12:50:00,33.5,33.55,33.49,33.54,69200.0,27.0336,27.074,27.0255,27.0659,69200.0
2013-03-18 12:55:00,33.54,33.58,33.53,33.58,36700.0,27.0659,27.0982,27.0578,27.0982,36700.0
2013-03-18 13:00:00,33.57,33.58,33.52,33.53,62600.0,27.0901,27.0982,27.0498,27.0578,62600.0
2013-03-18 13:05:00,33.53,33.57,33.53,33.54,67500.0,27.0578,27.0901,27.0578,27.0659,67500.0
2013-03-18 13:10:00,33.54,33.55,33.51,33.52,37700.0,27.0659,27.074,27.0417,27.0498,37700.0
2013-03-18 13:15:00,33.52,33.52,33.5,33.51,29700.0,27.0498,27.0498,27.0336,27.0417,29700.0
2013-03-18 13:20:00,33.51,33.52,33.43,33.49,191300.0,27.0417,27.0498,26.9771,27.0255,191300.0
2013-03-18 13:25:00,33.49,33.54,33.45,33.49,137900.0,27.0255,27.0659,26.9933,27.0255,137900.0
2013-03-18 13:30:00,33.48,33.51,33.48,33.5,63400.0,27.0175,27.0417,27.0175,27.0336,63400.0
2013-03-18 13:35:00,33.5,33.54,33.48,33.51,48500.0,27.0336,27.0659,27.0175,27.0417,48500.0
2013-03-18 13:40:00,33.52,33.55,33.51,33.51,29000.0,27.0498,27.074,27.0417,27.0417,29000.0
2013-03-18 13:45:00,33.51,33.56,33.51,33.54,57300.0,27.0417,27.082,27.0417,27.0659,57300.0
2013-03-18 13:50:00,33.53,33.55,33.5,33.51,44300.0,27.0578,27.074,27.0336,27.0417,44300.0
2013-03-18 13:55:00,33.51,33.52,33.49,33.5,101700.0,27.0417,27.0498,27.0255,27.0336,101700.0
2013-03-18 14:00:00,33.5,33.55,33.47,33.55,145900.0,27.0336,27.074,27.0094,27.074,145900.0
2013-03-18 14:05:00,33.54,33.55,33.51,33.52,39500.0,27.0659,27.074,27.0417,27.0498,39500.0
2013-03-18 14:10:00,33.52,33.54,33.49,33.52,76900.0,27.0498,27.0659,27.0255,27.0498,76900.0
2013-03-18 14:15:00,33.52,33.55,33.51,33.54,166100.0,27.0498,27.074,27.0417,27.0659,166100.0
2013-03-18 14:20:00,33.53,33.59,33.53,33.59,64100.0,27.0578,27.1062,27.0578,27.1062,64100.0
2013-03-18 14:25:00,33.59,33.62,33.58,33.6,63400.0,27.1062,27.1305,27.0982,27.1143,63400.0
2013-03-18 14:30:00,33.59,33.6,33.55,33.57,43800.0,27.1062,27.1143,27.074,27.0901,43800.0
2013-03-18 14:35:00,33.57,33.59,33.55,33.58,85300.0,27.0901,27.1062,27.074,27.0982,85300.0
2013-03-18 14:40:00,33.6,33.63,33.59,33.59,51200.0,27.1143,27.1385,27.1062,27.1062,51200.0
2013-03-18 14:45:00,33.6,33.61,33.55,33.61,63300.0,27.1143,27.1224,27.074,27.1224,63300.0
2013-03-18 14:50:00,33.6,33.61,33.54,33.54,120600.0,27.1143,27.1224,27.0659,27.0659,120600.0
2013-03-18 14:55:00,33.54,33.55,33.49,33.49,143000.0,27.0659,27.074,27.0255,27.0255,143000.0
2013-03-18 15:00:00,33.49,33.52,33.47,33.48,112900.0,27.0255,27.0498,27.0094,27.0175,112900.0
2013-03-18 15:05:00,33.49,33.53,33.48,33.48,126900.0,27.0255,27.0578,27.0175,27.0175,126900.0
2013-03-18 15:10:00,33.49,33.53,33.47,33.49,96800.0,27.0255,27.0578,27.0094,27.0255,96800.0
2013-03-18 15:15:00,33.49,33.5,33.46,33.46,283600.0,27.0255,27.0336,27.0013,27.0013,283600.0
2013-03-18 15:20:00,33.47,33.5,33.45,33.5,136100.0,27.0094,27.0336,26.9933,27.0336,136100.0
2013-03-18 15:25:00,33.5,33.5,33.41,33.43,166700.0,27.0336,27.0336,26.961,26.9771,166700.0
2013-03-18 15:30:00,33.44,33.49,33.41,33.45,177500.0,26.9852,27.0255,26.961,26.9933,177500.0
2013-03-18 15:35:00,33.45,33.48,33.43,33.48,242400.0,26.9933,27.0175,26.9771,27.0175,242400.0
2013-03-18 15:40:00,33.48,33.49,33.44,33.47,231400.0,27.0175,27.0255,26.9852,27.0094,231400.0
2013-03-18 15:45:00,33.47,33.49,33.44,33.47,414300.0,27.0094,27.0255,26.9852,27.0094,414300.0
2013-03-18 15:50:00,33.47,33.51,33.45,33.46,444700.0,27.0094,27.0417,26.9933,27.0013,444700.0
2013-03-18 15:55:00,33.45,33.54,33.44,33.52,739800.0,26.9933,27.0659,26.9852,27.0498,739800.0
2013-03-19 09:30:00,33.5,33.53,33.34,33.4,461400.0,27.0336,27.0578,26.9045,26.9529,461400.0
2013-03-19 09:35:00,33.4,33.41,33.25,33.25,290800.0,26.9529,26.961,26.8319,26.8319,290800.0
2013-03-19 09:40:00,33.26,33.31,33.18,33.27,393400.0,26.8399,26.8803,26.7754,26.848,393400.0
2013-03-19 09:45:00,33.27,33.33,33.25,33.3,328800.0,26.848,26.8964,26.8319,26.8722,328800.0
2013-03-19 09:50:00,33.3,33.34,33.29,33.31,149100.0,26.8722,26.9045,26.8641,26.8803,149100.0
2013-03-19 09:55:00,33.31,33.33,33.27,33.3,315200.0,26.8803,26.8964,26.848,26.8722,315200.0
2013-03-19 10:00:00,33.3,33.36,33.27,33.28,287400.0,26.8722,26.9206,26.848,26.8561,287400.0
2013-03-19 10:05:00,33.28,33.29,33.26,33.29,202100.0,26.8561,26.8641,26.8399,26.8641,202100.0
2013-03-19 10:10:00,33.29,33.3,33.25,33.26,102200.0,26.8641,26.8722,26.8319,26.8399,102200.0
2013-03-19 10:15:00,33.25,33.34,33.25,33.33,172500.0,26.8319,26.9045,26.8319,26.8964,172500.0
2013-03-19 10:20:00,33.34,33.35,33.25,33.25,235100.0,26.9045,26.9126,26.8319,26.8319,235100.0
2013-03-19 10:25:00,33.25,33.29,33.23,33.26,398000.0,26.8319,26.8641,26.8157,26.8399,398000.0
2013-03-19 10:30:00,33.26,33.26,33.22,33.24,338100.0,26.8399,26.8399,26.8077,26.8238,338100.0
2013-03-19 10:35:00,33.24,33.27,33.11,33.14,476300.0,26.8238,26.848,26.7189,26.7431,476300.0
2013-03-19 10:40:00,33.14,33.17,33.13,33.15,443000.0,26.7431,26.7673,26.735,26.7512,443000.0
2013-03-19 10:45:00,33.14,33.15,33.08,33.08,341400.0,26.7431,26.7512,26.6947,26.6947,341400.0
2013-03-19 10:50:00,33.09,33.11,32.94,32.96,568200.0,26.7028,26.7189,26.5817,26.5978,568200.0
2013-03-19 10:55:00,32.96,33.02,32.92,33.02,366500.0,26.5978,26.6463,26.5656,26.6463,366500.0
2013-03-19 11:00:00,33.03,33.07,32.99,33.02,385900.0,26.6543,26.6866,26.6221,26.6463,385900.0
2013-03-19 11:05:00,33.02,33.04,32.99,32.99,272400.0,26.6463,26.6624,26.6221,26.6221,272400.0
2013-03-19 11:10:00,33.0,33.02,32.98,32.99,240400.0,26.6301,26.6463,26.614,26.6221,240400.0
2013-03-19 11:15:00,32.99,33.03,32.98,33.01,179000.0,26.6221,26.6543,26.614,26.6382,179000.0
2013-03-19 11:20:00,33.01,33.02,32.98,32.99,208900.0,26.6382,26.6463,26.614,26.6221,208900.0
2013-03-19 11:25:00,32.98,33.0,32.96,32.96,167300.0,26.614,26.6301,26.5978,26.5978,167300.0
2013-03-19 11:30:00,32.97,32.98,32.92,32.92,236400.0,26.6059,26.614,26.5656,26.5656,236400.0
2013-03-19 11:35:00,32.92,32.97,32.9,32.96,313700.0,26.5656,26.6059,26.5494,26.5978,313700.0
2013-03-19 11:40:00,32.96,33.03,32.95,32.96,261300.0,26.5978,26.6543,26.5898,26.5978,261300.0
2013-03-19 11:45:00,32.96,32.97,32.86,32.87,232800.0,26.5978,26.6059,26.5172,26.5252,232800.0
2013-03-19 11:50:00,32.87,32.89,32.76,32.76,336600.0,26.5252,26.5414,26.4365,26.4365,336600.0
2013-03-19 11:55:00,32.76,32.77,32.66,32.7,487900.0,26.4365,26.4445,26.3558,26.388,487900.0
2013-03-19 12:00:00,32.69,32.74,32.65,32.74,179200.0,26.38,26.4203,26.3477,26.4203,179200.0
2013-03-19 12:05:00,32.74,32.79,32.73,32.76,149200.0,26.4203,26.4607,26.4122,26.4365,149200.0
2013-03-19 12:10:00,32.76,32.78,32.74,32.78,218300.0,26.4365,26.4526,26.4203,26.4526,218300.0
2013-03-19 12:15:00,32.77,32.8,32.74,32.8,214600.0,26.4445,26.4687,26.4203,26.4687,214600.0
2013-03-19 12:20:00,32.8,32.85,32.79,32.8,194200.0,26.4687,26.5091,26.4607,26.4687,194200.0
2013-03-19 12:25:00,32.79,32.89,32.77,32.85,210300.0,26.4607,26.5414,26.4445,26.5091,210300.0
2013-03-19 12:30:00,32.85,32.85,32.8,32.84,212200.0,26.5091,26.5091,26.4687,26.501,212200.0
2013-03-19 12:35:00,32.83,32.86,32.82,32.83,85300.0,26.4929,26.5172,26.4849,26.4929,85300.0
2013-03-19 12:40:00,32.84,32.85,32.8,32.84,100900.0,26.501,26.5091,26.4687,26.501,100900.0
2013-03-19 12:45:00,32.84,32.85,32.82,32.82,74800.0,26.501,26.5091,26.4849,26.4849,74800.0
2013-03-19 12:50:00,32.82,32.88,32.82,32.86,111700.0,26.4849,26.5333,26.4849,26.5172,111700.0
2013-03-19 12:55:00,32.86,32.93,32.86,32.93,68500.0,26.5172,26.5736,26.5172,26.5736,68500.0
2013-03-19 13:00:00,32.93,32.95,32.9,32.92,101600.0,26.5736,26.5898,26.5494,26.5656,101600.0
2013-03-19 13:05:00,32.91,32.96,32.89,32.91,133600.0,26.5575,26.5978,26.5414,26.5575,133600.0
2013-03-19 13:10:00,32.9,32.91,32.86,32.87,192600.0,26.5494,26.5575,26.5172,26.5252,192600.0
2013-03-19 13:15:00,32.87,32.87,32.79,32.81,139400.0,26.5252,26.5252,26.4607,26.4768,139400.0
2013-03-19 13:20:00,32.81,32.84,32.78,32.8,163500.0,26.4768,26.501,26.4526,26.4687,163500.0
2013-03-19 13:25:00,32.8,32.91,32.77,32.79,288000.0,26.4687,26.5575,26.4445,26.4607,288000.0
2013-03-19 13:30:00,32.79,32.91,32.76,32.88,191900.0,26.4607,26.5575,26.4365,26.5333,191900.0
2013-03-19 13:35:00,32.89,32.89,32.77,32.8,84700.0,26.5414,26.5414,26.4445,26.4687,84700.0
2013-03-19 13:40:00,32.79,32.79,32.72,32.75,161500.0,26.4607,26.4607,26.4042,26.4284,161500.0
2013-03-19 13:45:00,32.75,32.8,32.73,32.8,103300.0,26.4284,26.4687,26.4122,26.4687,103300.0
2013-03-19 13:50:00,32.79,32.81,32.77,32.8,97200.0,26.4607,26.4768,26.4445,26.4687,97200.0
2013-03-19 13:55:00,32.79,32.84,32.79,32.81,63000.0,26.4607,26.501,26.4607,26.4768,63000.0
2013-03-19 14:00:00,32.81,32.88,32.8,32.83,156100.0,26.4768,26.5333,26.4687,26.4929,156100.0
2013-03-19 14:05:00,32.84,32.85,32.79,32.79,165700.0,26.501,26.5091,26.4607,26.4607,165700.0
2013-03-19 14:10:00,32.79,32.83,32.78,32.78,58800.0,26.4607,26.4929,26.4526,26.4526,58800.0
2013-03-19 14:15:00,32.79,32.84,32.77,32.82,196700.0,26.4607,26.501,26.4445,26.4849,196700.0
2013-03-19 14:20:00,32.82,32.88,32.81,32.88,106800.0,26.4849,26.5333,26.4768,26.5333,106800.0
2013-03-19 14:25:00,32.88,32.91,32.81,32.89,161200.0,26.5333,26.5575,26.4768,26.5414,161200.0
2013-03-19 14:30:00,32.88,32.97,32.87,32.93,128500.0,26.5333,26.6059,26.5252,26.5736,128500.0
2013-03-19 14:35:00,32.94,32.96,32.86,32.86,206800.0,26.5817,26.5978,26.5172,26.5172,206800.0
2013-03-19 14:40:00,32.87,32.88,32.83,32.84,86600.0,26.5252,26.5333,26.4929,26.501,86600.0
2013-03-19 14:45:00,32.84,32.85,32.81,32.82,75200.0,26.501,26.5091,26.4768,26.4849,75200.0
2013-03-19 14:50:00,32.81,32.82,32.76,32.76,91200.0,26.4768,26.4849,26.4365,26.4365,91200.0
2013-03-19 14:55:00,32.76,32.77,32.73,32.75,114200.0,26.4365,26.4445,26.4122,26.4284,114200.0
2013-03-19 15:00:00,32.75,32.81,32.75,32.79,88600.0,26.4284,26.4768,26.4284,26.4607,88600.0
2013-03-19 15:05:00,32.78,32.79,32.74,32.74,93000.0,26.4526,26.4607,26.4203,26.4203,93000.0
2013-03-19 15:10:00,32.74,32.91,32.72,32.9,241400.0,26.4203,26.5575,26.4042,26.5494,241400.0
2013-03-19 15:15:00,32.9,32.96,32.86,32.87,191800.0,26.5494,26.5978,26.5172,26.5252,191800.0
2013-03-19 15:20:00,32.86,32.87,32.81,32.83,112000.0,26.5172,26.5252,26.4768,26.4929,112000.0
2013-03-19 15:25:00,32.84,32.89,32.82,32.84,105900.0,26.501,26.5414,26.4849,26.501,105900.0
2013-03-19 15:30:00,32.84,32.84,32.78,32.82,159800.0,26.501,26.501,26.4526,26.4849,159800.0
2013-03-19 15:35:00,32.82,32.87,32.79,32.86,104600.0,26.4849,26.5252,26.4607,26.5172,104600.0
2013-03-19 15:40:00,32.86,32.87,32.81,32.84,272100.0,26.5172,26.5252,26.4768,26.501,272100.0
2013-03-19 15:45:00,32.84,32.86,32.8,32.84,307000.0,26.501,26.5172,26.4687,26.501,307000.0
2013-03-19 15:50:00,32.84,32.97,32.84,32.96,487000.0,26.501,26.6059,26.501,26.5978,487000.0
2013-03-19 15:55:00,32.96,32.98,32.93,32.97,683500.0,26.5978,26.614,26.5736,26.6059,683500.0
2013-03-20 09:30:00,33.2,33.37,33.12,33.21,356300.0,26.7915,26.9287,26.727,26.7996,356300.0
2013-03-20 09:35:00,33.2,33.3,33.17,33.22,227400.0,26.7915,26.8722,26.7673,26.8077,227400.0
2013-03-20 09:40:00,33.22,33.28,33.1,33.28,223700.0,26.8077,26.8561,26.7108,26.8561,223700.0
2013-03-20 09:45:00,33.27,33.3,33.18,33.2,125400.0,26.848,26.8722,26.7754,26.7915,125400.0
2013-03-20 09:50:00,33.2,33.27,33.19,33.23,132900.0,26.7915,26.848,26.7835,26.8157,132900.0
2013-03-20 09:55:00,33.23,33.23,33.09,33.1,142200.0,26.8157,26.8157,26.7028,26.7108,142200.0
2013-03-20 10:00:00,33.11,33.15,33.08,33.12,170500.0,26.7189,26.7512,26.6947,26.727,170500.0
2013-03-20 10:05:00,33.13,33.13,33.04,33.05,173700.0,26.735,26.735,26.6624,26.6705,173700.0
2013-03-20 10:10:00,33.05,33.14,33.05,33.11,111200.0,26.6705,26.7431,26.6705,26.7189,111200.0
2013-03-20 10:15:00,33.12,33.17,33.11,33.16,52900.0,26.727,26.7673,26.7189,26.7592,52900.0
2013-03-20 10:20:00,33.16,33.18,33.05,33.15,105800.0,26.7592,26.7754,26.6705,26.7512,105800.0
2013-03-20 10:25:00,33.15,33.27,33.15,33.27,136600.0,26.7512,26.848,26.7512,26.848,136600.0
2013-03-20 10:30:00,33.27,33.3,33.26,33.3,116100.0,26.848,26.8722,26.8399,26.8722,116100.0
2013-03-20 10:35:00,33.29,33.32,33.26,33.28,208200.0,26.8641,26.8884,26.8399,26.8561,208200.0
2013-03-20 10:40:00,33.27,33.27,33.21,33.22,127300.0,26.848,26.848,26.7996,26.8077,127300.0
2013-03-20 10:45:00,33.21,33.25,33.16,33.16,158100.0,26.7996,26.8319,26.7592,26.7592,158100.0
2013-03-20 10:50:00,33.16,33.17,33.09,33.14,174400.0,26.7592,26.7673,26.7028,26.7431,174400.0
2013-03-20 10:55:00,33.13,33.21,33.13,33.21,175300.0,26.735,26.7996,26.735,26.7996,175300.0
2013-03-20 11:00:00,33.21,33.22,33.15,33.16,144400.0,26.7996,26.8077,26.7512,26.7592,144400.0
2013-03-20 11:05:00,33.17,33.21,33.15,33.18,117100.0,26.7673,26.7996,26.7512,26.7754,117100.0
2013-03-20 11:10:00,33.18,33.23,33.18,33.21,67200.0,26.7754,26.8157,26.7754,26.7996,67200.0
2013-03-20 11:15:00,33.21,33.22,33.11,33.11,108200.0,26.7996,26.8077,26.7189,26.7189,108200.0
2013-03-20 11:20:00,33.12,33.16,33.12,33.14,99500.0,26.727,26.7592,26.727,26.7431,99500.0
2013-03-20 11:25:00,33.14,33.15,33.11,33.11,112200.0,26.7431,26.7512,26.7189,26.7189,112200.0
2013-03-20 11:30:00,33.12,33.12,33.07,33.08,151500.0,26.727,26.727,26.6866,26.6947,151500.0
2013-03-20 11:35:00,33.08,33.11,33.08,33.08,140300.0,26.6947,26.7189,26.6947,26.6947,140300.0
2013-03-20 11:40:00,33.08,33.09,33.01,33.04,285600.0,26.6947,26.7028,26.6382,26.6624,285600.0
2013-03-20 11:45:00,33.03,33.12,33.02,33.1,65700.0,26.6543,26.727,26.6463,26.7108,65700.0
2013-03-20 11:50:00,33.1,33.16,33.09,33.13,145000.0,26.7108,26.7592,26.7028,26.735,145000.0
2013-03-20 11:55:00,33.13,33.15,33.11,33.12,59700.0,26.735,26.7512,26.7189,26.727,59700.0
2013-03-20 12:00:00,33.12,33.19,33.11,33.17,89400.0,26.727,26.7835,26.7189,26.7673,89400.0
2013-03-20 12:05:00,33.17,33.17,33.09,33.12,213300.0,26.7673,26.7673,26.7028,26.727,213300.0
2013-03-20 12:10:00,33.11,33.13,33.08,33.09,132000.0,26.7189,26.735,26.6947,26.7028,132000.0
2013-03-20 12:15:00,33.08,33.1,33.03,33.04,176400.0,26.6947,26.7108,26.6543,26.6624,176400.0
2013-03-20 12:20:00,33.04,33.05,33.0,33.0,140700.0,26.6624,26.6705,26.6301,26.6301,140700.0
2013-03-20 12:25:00,33.01,33.04,33.0,33.04,128600.0,26.6382,26.6624,26.6301,26.6624,128600.0
2013-03-20 12:30:00,33.04,33.08,33.02,33.05,58300.0,26.6624,26.6947,26.6463,26.6705,58300.0
2013-03-20 12:35:00,33.06,33.11,33.04,33.1,75700.0,26.6785,26.7189,26.6624,26.7108,75700.0
2013-03-20 12:40:00,33.1,33.17,33.1,33.16,60400.0,26.7108,26.7673,26.7108,26.7592,60400.0
2013-03-20 12:45:00,33.16,33.2,33.15,33.16,90600.0,26.7592,26.7915,26.7512,26.7592,90600.0
2013-03-20 12:50:00,33.17,33.19,33.13,33.14,132300.0,26.7673,26.7835,26.735,26.7431,132300.0
2013-03-20 12:55:00,33.14,33.2,33.12,33.18,74800.0,26.7431,26.7915,26.727,26.7754,74800.0
2013-03-20 13:00:00,33.18,33.18,33.14,33.16,75100.0,26.7754,26.7754,26.7431,26.7592,75100.0
2013-03-20 13:05:00,33.16,33.2,33.16,33.2,79000.0,26.7592,26.7915,26.7592,26.7915,79000.0
2013-03-20 13:10:00,33.2,33.25,33.19,33.22,72700.0,26.7915,26.8319,26.7835,26.8077,72700.0
2013-03-20 13:15:00,33.22,33.23,33.19,33.2,98600.0,26.8077,26.8157,26.7835,26.7915,98600.0
2013-03-20 13:20:00,33.2,33.25,33.19,33.23,58000.0,26.7915,26.8319,26.7835,26.8157,58000.0
2013-03-20 13:25:00,33.23,33.23,33.21,33.21,47500.0,26.8157,26.8157,26.7996,26.7996,47500.0
2013-03-20 13:30:00,33.22,33.23,33.2,33.22,34200.0,26.8077,26.8157,26.7915,26.8077,34200.0
2013-03-20 13:35:00,33.22,33.25,33.21,33.24,80800.0,26.8077,26.8319,26.7996,26.8238,80800.0
2013-03-20 13:40:00,33.25,33.28,33.24,33.24,109300.0,26.8319,26.8561,26.8238,26.8238,109300.0
2013-03-20 13:45:00,33.24,33.25,33.23,33.24,56300.0,26.8238,26.8319,26.8157,26.8238,56300.0
2013-03-20 13:50:00,33.24,33.26,33.21,33.25,75500.0,26.8238,26.8399,26.7996,26.8319,75500.0
2013-03-20 13:55:00,33.25,33.27,33.24,33.25,67900.0,26.8319,26.848,26.8238,26.8319,67900.0
2013-03-20 14:00:00,33.24,33.32,33.23,33.3,100200.0,26.8238,26.8884,26.8157,26.8722,100200.0
2013-03-20 14:05:00,33.28,33.36,33.25,33.25,133800.0,26.8561,26.9206,26.8319,26.8319,133800.0
2013-03-20 14:10:00,33.25,33.3,33.25,33.29,77300.0,26.8319,26.8722,26.8319,26.8641,77300.0
2013-03-20 14:15:00,33.3,33.36,33.29,33.31,95000.0,26.8722,26.9206,26.8641,26.8803,95000.0
2013-03-20 14:20:00,33.32,33.42,33.28,33.41,124300.0,26.8884,26.9691,26.8561,26.961,124300.0
2013-03-20 14:25:00,33.41,33.41,33.36,33.39,138500.0,26.961,26.961,26.9206,26.9448,138500.0
2013-03-20 14:30:00,33.38,33.41,33.35,33.36,71500.0,26.9368,26.961,26.9126,26.9206,71500.0
2013-03-20 14:35:00,33.36,33.4,33.35,33.39,105100.0,26.9206,26.9529,26.9126,26.9448,105100.0
2013-03-20 14:40:00,33.39,33.41,33.35,33.37,83100.0,26.9448,26.961,26.9126,26.9287,83100.0
2013-03-20 14:45:00,33.37,33.4,33.34,33.37,63300.0,26.9287,26.9529,26.9045,26.9287,63300.0
2013-03-20 14:50:00,33.37,33.37,33.31,33.36,95600.0,26.9287,26.9287,26.8803,26.9206,95600.0
2013-03-20 14:55:00,33.35,33.35,33.31,33.32,48400.0,26.9126,26.9126,26.8803,26.8884,48400.0
2013-03-20 15:00:00,33.31,33.33,33.28,33.3,101300.0,26.8803,26.8964,26.8561,26.8722,101300.0
2013-03-20 15:05:00,33.29,33.33,33.29,33.31,89400.0,26.8641,26.8964,26.8641,26.8803,89400.0
2013-03-20 15:10:00,33.31,33.36,33.3,33.35,90300.0,26.8803,26.9206,26.8722,26.9126,90300.0
2013-03-20 15:15:00,33.34,33.35,33.32,33.34,43800.0,26.9045,26.9126,26.8884,26.9045,43800.0
2013-03-20 15:20:00,33.33,33.34,33.3,33.32,120800.0,26.8964,26.9045,26.8722,26.8884,120800.0
2013-03-20 15:25:00,33.33,33.34,33.28,33.31,93200.0,26.8964,26.9045,26.8561,26.8803,93200.0
2013-03-20 15:30:00,33.3,33.31,33.27,33.29,61900.0,26.8722,26.8803,26.848,26.8641,61900.0
2013-03-20 15:35:00,33.29,33.32,33.28,33.31,87400.0,26.8641,26.8884,26.8561,26.8803,87400.0
2013-03-20 15:40:00,33.32,33.35,33.3,33.34,103200.0,26.8884,26.9126,26.8722,26.9045,103200.0
2013-03-20 15:45:00,33.34,33.35,33.32,33.33,219800.0,26.9045,26.9126,26.8884,26.8964,219800.0
2013-03-20 15:50:00,33.33,33.33,33.22,33.23,257700.0,26.8964,26.8964,26.8077,26.8157,257700.0
2013-03-20 15:55:00,33.22,33.26,33.19,33.25,468500.0,26.8077,26.8399,26.7835,26.8319,468500.0
2013-03-21 09:30:00,33.06,33.22,33.05,33.16,200800.0,26.6785,26.8077,26.6705,26.7592,200800.0
2013-03-21 09:35:00,33.16,33.22,33.1,33.19,174300.0,26.7592,26.8077,26.7108,26.7835,174300.0
2013-03-21 09:40:00,33.19,33.22,33.12,33.2,115900.0,26.7835,26.8077,26.727,26.7915,115900.0
2013-03-21 09:45:00,33.2,33.2,33.11,33.14,107600.0,26.7915,26.7915,26.7189,26.7431,107600.0
2013-03-21 09:50:00,33.14,33.17,33.11,33.15,77600.0,26.7431,26.7673,26.7189,26.7512,77600.0
2013-03-21 09:55:00,33.14,33.24,33.13,33.21,98100.0,26.7431,26.8238,26.735,26.7996,98100.0
2013-03-21 10:00:00,33.22,33.26,33.19,33.24,127800.0,26.8077,26.8399,26.7835,26.8238,127800.0
2013-03-21 10:05:00,33.23,33.28,33.2,33.23,171400.0,26.8157,26.8561,26.7915,26.8157,171400.0
2013-03-21 10:10:00,33.23,33.28,33.2,33.22,153500.0,26.8157,26.8561,26.7915,26.8077,153500.0
2013-03-21 10:15:00,33.22,33.24,33.18,33.22,222900.0,26.8077,26.8238,26.7754,26.8077,222900.0
2013-03-21 10:20:00,33.22,33.23,33.15,33.16,152900.0,26.8077,26.8157,26.7512,26.7592,152900.0
2013-03-21 10:25:00,33.16,33.17,33.12,33.14,297800.0,26.7592,26.7673,26.727,26.7431,297800.0
2013-03-21 10:30:00,33.14,33.14,33.06,33.08,196600.0,26.7431,26.7431,26.6785,26.6947,196600.0
2013-03-21 10:35:00,33.08,33.09,33.02,33.02,143300.0,26.6947,26.7028,26.6463,26.6463,143300.0
2013-03-21 10:40:00,33.03,33.1,33.02,33.05,110000.0,26.6543,26.7108,26.6463,26.6705,110000.0
2013-03-21 10:45:00,33.04,33.09,33.04,33.04,64000.0,26.6624,26.7028,26.6624,26.6624,64000.0
2013-03-21 10:50:00,33.04,33.1,33.03,33.1,125300.0,26.6624,26.7108,26.6543,26.7108,125300.0
2013-03-21 10:55:00,33.1,33.16,33.09,33.16,173300.0,26.7108,26.7592,26.7028,26.7592,173300.0
2013-03-21 11:00:00,33.15,33.18,33.09,33.1,125000.0,26.7512,26.7754,26.7028,26.7108,125000.0
2013-03-21 11:05:00,33.1,33.14,33.06,33.07,83100.0,26.7108,26.7431,26.6785,26.6866,83100.0
2013-03-21 11:10:00,33.08,33.08,33.03,33.04,78000.0,26.6947,26.6947,26.6543,26.6624,78000.0
2013-03-21 11:15:00,33.05,33.1,33.04,33.09,144600.0,26.6705,26.7108,26.6624,26.7028,144600.0
2013-03-21 11:20:00,33.1,33.11,33.07,33.08,120900.0,26.7108,26.7189,26.6866,26.6947,120900.0
2013-03-21 11:25:00,33.07,33.09,33.02,33.04,112400.0,26.6866,26.7028,26.6463,26.6624,112400.0
2013-03-21 11:30:00,33.05,33.1,33.04,33.09,75100.0,26.6705,26.7108,26.6624,26.7028,75100.0
2013-03-21 11:35:00,33.09,33.16,33.08,33.12,106000.0,26.7028,26.7592,26.6947,26.727,106000.0
2013-03-21 11:40:00,33.11,33.15,33.11,33.15,42800.0,26.7189,26.7512,26.7189,26.7512,42800.0
2013-03-21 11:45:00,33.15,33.16,33.12,33.13,43000.0,26.7512,26.7592,26.727,26.735,43000.0
2013-03-21 11:50:00,33.14,33.16,33.1,33.1,46500.0,26.7431,26.7592,26.7108,26.7108,46500.0
2013-03-21 11:55:00,33.1,33.16,33.1,33.14,100700.0,26.7108,26.7592,26.7108,26.7431,100700.0
2013-03-21 12:00:00,33.15,33.16,33.13,33.16,53000.0,26.7512,26.7592,26.735,26.7592,53000.0
2013-03-21 12:05:00,33.16,33.16,33.1,33.11,95300.0,26.7592,26.7592,26.7108,26.7189,95300.0
2013-03-21 12:10:00,33.11,33.15,33.1,33.13,48200.0,26.7189,26.7512,26.7108,26.735,48200.0
2013-03-21 12:15:00,33.13,33.14,33.1,33.12,60900.0,26.735,26.7431,26.7108,26.727,60900.0
2013-03-21 12:20:00,33.13,33.13,33.11,33.13,62200.0,26.735,26.735,26.7189,26.735,62200.0
2013-03-21 12:25:00,33.14,33.14,33.08,33.1,88000.0,26.7431,26.7431,26.6947,26.7108,88000.0
2013-03-21 12:30:00,33.1,33.16,33.1,33.15,128200.0,26.7108,26.7592,26.7108,26.7512,128200.0
2013-03-21 12:35:00,33.14,33.16,33.12,33.15,53000.0,26.7431,26.7592,26.727,26.7512,53000.0
2013-03-21 12:40:00,33.16,33.17,33.12,33.12,58900.0,26.7592,26.7673,26.727,26.727,58900.0
2013-03-21 12:45:00,33.13,33.13,33.1,33.11,46400.0,26.735,26.735,26.7108,26.7189,46400.0
2013-03-21 12:50:00,33.11,33.11,33.06,33.07,146500.0,26.7189,26.7189,26.6785,26.6866,146500.0
2013-03-21 12:55:00,33.07,33.09,33.07,33.08,104700.0,26.6866,26.7028,26.6866,26.6947,104700.0
2013-03-21 13:00:00,33.08,33.09,33.05,33.08,122500.0,26.6947,26.7028,26.6705,26.6947,122500.0
2013-03-21 13:05:00,33.08,33.11,33.07,33.08,68400.0,26.6947,26.7189,26.6866,26.6947,68400.0
2013-03-21 13:10:00,33.08,33.11,33.06,33.07,50300.0,26.6947,26.7189,26.6785,26.6866,50300.0
2013-03-21 13:15:00,33.07,33.07,33.0,33.01,158300.0,26.6866,26.6866,26.6301,26.6382,158300.0
2013-03-21 13:20:00,33.02,33.02,32.93,32.93,232800.0,26.6463,26.6463,26.5736,26.5736,232800.0
2013-03-21 13:25:00,32.93,33.0,32.93,33.0,142800.0,26.5736,26.6301,26.5736,26.6301,142800.0
2013-03-21 13:30:00,33.0,33.0,32.95,32.97,117000.0,26.6301,26.6301,26.5898,26.6059,117000.0
2013-03-21 13:35:00,32.96,33.02,32.96,33.0,41200.0,26.5978,26.6463,26.5978,26.6301,41200.0
2013-03-21 13:40:00,33.0,33.03,33.0,33.02,80900.0,26.6301,26.6543,26.6301,26.6463,80900.0
2013-03-21 13:45:00,33.01,33.06,33.01,33.06,84600.0,26.6382,26.6785,26.6382,26.6785,84600.0
2013-03-21 13:50:00,33.05,33.06,33.01,33.03,63000.0,26.6705,26.6785,26.6382,26.6543,63000.0
2013-03-21 13:55:00,33.03,33.04,33.02,33.04,81300.0,26.6543,26.6624,26.6463,26.6624,81300.0
2013-03-21 14:00:00,33.04,33.05,32.94,32.95,139900.0,26.6624,26.6705,26.5817,26.5898,139900.0
2013-03-21 14:05:00,32.95,32.95,32.9,32.94,120800.0,26.5898,26.5898,26.5494,26.5817,120800.0
2013-03-21 14:10:00,32.94,33.02,32.9,32.97,151400.0,26.5817,26.6463,26.5494,26.6059,151400.0
2013-03-21 14:15:00,32.98,33.0,32.95,32.98,78300.0,26.614,26.6301,26.5898,26.614,78300.0
2013-03-21 14:20:00,32.98,32.99,32.94,32.98,77700.0,26.614,26.6221,26.5817,26.614,77700.0
2013-03-21 14:25:00,32.99,33.0,32.94,32.96,73700.0,26.6221,26.6301,26.5817,26.5978,73700.0
2013-03-21 14:30:00,32.96,32.98,32.93,32.97,65600.0,26.5978,26.614,26.5736,26.6059,65600.0
2013-03-21 14:35:00,32.96,33.0,32.94,33.0,132100.0,26.5978,26.6301,26.5817,26.6301,132100.0
2013-03-21 14:40:00,32.99,33.04,32.99,33.04,118900.0,26.6221,26.6624,26.6221,26.6624,118900.0
2013-03-21 14:45:00,33.05,33.06,33.0,33.02,62400.0,26.6705,26.6785,26.6301,26.6463,62400.0
2013-03-21 14:50:00,33.02,33.03,32.99,33.0,60400.0,26.6463,26.6543,26.6221,26.6301,60400.0
2013-03-21 14:55:00,33.0,33.0,32.97,32.98,95700.0,26.6301,26.6301,26.6059,26.614,95700.0
2013-03-21 15:00:00,32.97,33.03,32.97,33.02,83600.0,26.6059,26.6543,26.6059,26.6463,83600.0
2013-03-21 15:05:00,33.01,33.02,32.98,33.01,61600.0,26.6382,26.6463,26.614,26.6382,61600.0
2013-03-21 15:10:00,33.02,33.02,32.95,32.99,130000.0,26.6463,26.6463,26.5898,26.6221,130000.0
2013-03-21 15:15:00,32.98,33.0,32.95,32.97,77500.0,26.614,26.6301,26.5898,26.6059,77500.0
2013-03-21 15:20:00,32.98,33.02,32.97,33.02,83600.0,26.614,26.6463,26.6059,26.6463,83600.0
2013-03-21 15:25:00,33.02,33.06,33.02,33.03,74900.0,26.6463,26.6785,26.6463,26.6543,74900.0
2013-03-21 15:30:00,33.03,33.05,33.01,33.04,74400.0,26.6543,26.6705,26.6382,26.6624,74400.0
2013-03-21 15:35:00,33.04,33.07,33.02,33.02,123100.0,26.6624,26.6866,26.6463,26.6463,123100.0
2013-03-21 15:40:00,33.03,33.04,33.0,33.01,86700.0,26.6543,26.6624,26.6301,26.6382,86700.0
2013-03-21 15:45:00,33.01,33.02,32.95,33.0,222900.0,26.6382,26.6463,26.5898,26.6301,222900.0
2013-03-21 15:50:00,33.0,33.03,32.97,32.97,173500.0,26.6301,26.6543,26.6059,26.6059,173500.0
2013-03-21 15:55:00,32.98,32.99,32.95,32.98,380600.0,26.614,26.6221,26.5898,26.614,380600.0
2013-03-22 09:30:00,33.11,33.26,33.0,33.21,330700.0,26.7189,26.8399,26.6301,26.7996,330700.0
2013-03-22 09:35:00,33.22,33.25,33.07,33.16,173000.0,26.8077,26.8319,26.6866,26.7592,173000.0
2013-03-22 09:40:00,33.16,33.18,33.09,33.09,102700.0,26.7592,26.7754,26.7028,26.7028,102700.0
2013-03-22 09:45:00,33.1,33.11,33.03,33.09,98100.0,26.7108,26.7189,26.6543,26.7028,98100.0
2013-03-22 09:50:00,33.1,33.13,33.09,33.1,82400.0,26.7108,26.735,26.7028,26.7108,82400.0
2013-03-22 09:55:00,33.1,33.11,33.0,33.08,109400.0,26.7108,26.7189,26.6301,26.6947,109400.0
2013-03-22 10:00:00,33.09,33.1,33.06,33.08,94600.0,26.7028,26.7108,26.6785,26.6947,94600.0
2013-03-22 10:05:00,33.09,33.12,33.08,33.11,113100.0,26.7028,26.727,26.6947,26.7189,113100.0
2013-03-22 10:10:00,33.11,33.13,33.09,33.09,112600.0,26.7189,26.735,26.7028,26.7028,112600.0
2013-03-22 10:15:00,33.09,33.16,33.08,33.15,124800.0,26.7028,26.7592,26.6947,26.7512,124800.0
2013-03-22 10:20:00,33.16,33.19,33.15,33.17,94200.0,26.7592,26.7835,26.7512,26.7673,94200.0
2013-03-22 10:25:00,33.16,33.24,33.16,33.23,130300.0,26.7592,26.8238,26.7592,26.8157,130300.0
2013-03-22 10:30:00,33.22,33.25,33.22,33.25,59600.0,26.8077,26.8319,26.8077,26.8319,59600.0
2013-03-22 10:35:00,33.24,33.3,33.17,33.18,176800.0,26.8238,26.8722,26.7673,26.7754,176800.0
2013-03-22 10:40:00,33.18,33.19,33.12,33.13,51100.0,26.7754,26.7835,26.727,26.735,51100.0
2013-03-22 10:45:00,33.12,33.24,33.12,33.19,116400.0,26.727,26.8238,26.727,26.7835,116400.0
2013-03-22 10:50:00,33.19,33.23,33.17,33.21,53900.0,26.7835,26.8157,26.7673,26.7996,53900.0
2013-03-22 10:55:00,33.2,33.21,33.18,33.19,69500.0,26.7915,26.7996,26.7754,26.7835,69500.0
2013-03-22 11:00:00,33.19,33.24,33.18,33.2,72400.0,26.7835,26.8238,26.7754,26.7915,72400.0
2013-03-22 11:05:00,33.19,33.23,33.17,33.18,48400.0,26.7835,26.8157,26.7673,26.7754,48400.0
2013-03-22 11:10:00,33.18,33.2,33.14,33.15,58600.0,26.7754,26.7915,26.7431,26.7512,58600.0
2013-03-22 11:15:00,33.15,33.2,33.12,33.13,74500.0,26.7512,26.7915,26.727,26.735,74500.0
2013-03-22 11:20:00,33.14,33.14,33.09,33.1,64500.0,26.7431,26.7431,26.7028,26.7108,64500.0
2013-03-22 11:25:00,33.11,33.16,33.09,33.11,60900.0,26.7189,26.7592,26.7028,26.7189,60900.0
2013-03-22 11:30:00,33.11,33.13,33.1,33.12,51800.0,26.7189,26.735,26.7108,26.727,51800.0
2013-03-22 11:35:00,33.13,33.14,33.1,33.12,70500.0,26.735,26.7431,26.7108,26.727,70500.0
2013-03-22 11:40:00,33.13,33.13,33.09,33.09,43600.0,26.735,26.735,26.7028,26.7028,43600.0
2013-03-22 11:45:00,33.1,33.1,33.07,33.08,56800.0,26.7108,26.7108,26.6866,26.6947,56800.0
2013-03-22 11:50:00,33.07,33.09,33.06,33.07,81200.0,26.6866,26.7028,26.6785,26.6866,81200.0
2013-03-22 11:55:00,33.07,33.09,33.05,33.05,69600.0,26.6866,26.7028,26.6705,26.6705,69600.0
2013-03-22 12:00:00,33.05,33.06,33.0,33.01,92300.0,26.6705,26.6785,26.6301,26.6382,92300.0
2013-03-22 12:05:00,33.02,33.03,33.01,33.01,47000.0,26.6463,26.6543,26.6382,26.6382,47000.0
2013-03-22 12:10:00,33.02,33.03,32.99,33.02,79200.0,26.6463,26.6543,26.6221,26.6463,79200.0
2013-03-22 12:15:00,33.02,33.07,33.02,33.06,38400.0,26.6463,26.6866,26.6463,26.6785,38400.0
2013-03-22 12:20:00,33.06,33.09,33.05,33.06,35000.0,26.6785,26.7028,26.6705,26.6785,35000.0
2013-03-22 12:25:00,33.07,33.08,33.06,33.08,49000.0,26.6866,26.6947,26.6785,26.6947,49000.0
2013-03-22 12:30:00,33.08,33.08,33.02,33.03,110600.0,26.6947,26.6947,26.6463,26.6543,110600.0
2013-03-22 12:35:00,33.03,33.05,33.02,33.04,31800.0,26.6543,26.6705,26.6463,26.6624,31800.0
2013-03-22 12:40:00,33.04,33.06,33.03,33.05,31400.0,26.6624,26.6785,26.6543,26.6705,31400.0
2013-03-22 12:45:00,33.06,33.06,33.04,33.05,29100.0,26.6785,26.6785,26.6624,26.6705,29100.0
2013-03-22 12:50:00,33.05,33.06,33.04,33.05,18900.0,26.6705,26.6785,26.6624,26.6705,18900.0
2013-03-22 12:55:00,33.06,33.09,33.05,33.08,64500.0,26.6785,26.7028,26.6705,26.6947,64500.0
2013-03-22 13:00:00,33.09,33.09,33.0,33.04,104200.0,26.7028,26.7028,26.6301,26.6624,104200.0
2013-03-22 13:05:00,33.03,33.05,33.01,33.05,47400.0,26.6543,26.6705,26.6382,26.6705,47400.0
2013-03-22 13:10:00,33.04,33.07,33.04,33.07,26800.0,26.6624,26.6866,26.6624,26.6866,26800.0
2013-03-22 13:15:00,33.06,33.08,33.05,33.07,35800.0,26.6785,26.6947,26.6705,26.6866,35800.0
2013-03-22 13:20:00,33.07,33.09,33.06,33.06,56600.0,26.6866,26.7028,26.6785,26.6785,56600.0
2013-03-22 13:25:00,33.07,33.09,33.06,33.07,53800.0,26.6866,26.7028,26.6785,26.6866,53800.0
2013-03-22 13:30:00,33.07,33.08,33.05,33.07,64000.0,26.6866,26.6947,26.6705,26.6866,64000.0
2013-03-22 13:35:00,33.06,33.08,33.05,33.05,56200.0,26.6785,26.6947,26.6705,26.6705,56200.0
2013-03-22 13:40:00,33.06,33.07,33.04,33.05,42600.0,26.6785,26.6866,26.6624,26.6705,42600.0
2013-03-22 13:45:00,33.04,33.06,33.04,33.05,38700.0,26.6624,26.6785,26.6624,26.6705,38700.0
2013-03-22 13:50:00,33.05,33.05,33.01,33.03,94300.0,26.6705,26.6705,26.6382,26.6543,94300.0
2013-03-22 13:55:00,33.02,33.03,32.98,33.0,79100.0,26.6463,26.6543,26.614,26.6301,79100.0
2013-03-22 14:00:00,33.0,33.01,32.99,32.99,51000.0,26.6301,26.6382,26.6221,26.6221,51000.0
2013-03-22 14:05:00,33.0,33.0,32.95,32.95,43000.0,26.6301,26.6301,26.5898,26.5898,43000.0
2013-03-22 14:10:00,32.96,32.97,32.91,32.96,106800.0,26.5978,26.6059,26.5575,26.5978,106800.0
2013-03-22 14:15:00,32.96,32.97,32.93,32.95,36300.0,26.5978,26.6059,26.5736,26.5898,36300.0
2013-03-22 14:20:00,32.95,32.97,32.94,32.95,34600.0,26.5898,26.6059,26.5817,26.5898,34600.0
2013-03-22 14:25:00,32.94,32.96,32.92,32.95,50800.0,26.5817,26.5978,26.5656,26.5898,50800.0
2013-03-22 14:30:00,32.95,32.96,32.93,32.96,39800.0,26.5898,26.5978,26.5736,26.5978,39800.0
2013-03-22 14:35:00,32.96,33.0,32.95,32.99,54500.0,26.5978,26.6301,26.5898,26.6221,54500.0
2013-03-22 14:40:00,32.99,33.0,32.98,33.0,48900.0,26.6221,26.6301,26.614,26.6301,48900.0
2013-03-22 14:45:00,33.0,33.01,32.99,33.0,60100.0,26.6301,26.6382,26.6221,26.6301,60100.0
2013-03-22 14:50:00,33.0,33.0,32.96,32.98,193600.0,26.6301,26.6301,26.5978,26.614,193600.0
2013-03-22 14:55:00,32.98,32.99,32.97,32.99,38100.0,26.614,26.6221,26.6059,26.6221,38100.0
2013-03-22 15:00:00,32.98,33.0,32.95,32.96,65900.0,26.614,26.6301,26.5898,26.5978,65900.0
2013-03-22 15:05:00,32.97,32.97,32.95,32.95,19300.0,26.6059,26.6059,26.5898,26.5898,19300.0
2013-03-22 15:10:00,32.95,32.96,32.93,32.95,65400.0,26.5898,26.5978,26.5736,26.5898,65400.0
2013-03-22 15:15:00,32.95,32.96,32.93,32.93,60700.0,26.5898,26.5978,26.5736,26.5736,60700.0
2013-03-22 15:20:00,32.93,32.93,32.86,32.88,220100.0,26.5736,26.5736,26.5172,26.5333,220100.0
2013-03-22 15:25:00,32.89,32.9,32.86,32.88,168500.0,26.5414,26.5494,26.5172,26.5333,168500.0
2013-03-22 15:30:00,32.89,32.91,32.89,32.91,81800.0,26.5414,26.5575,26.5414,26.5575,81800.0
2013-03-22 15:35:00,32.91,32.95,32.89,32.93,134800.0,26.5575,26.5898,26.5414,26.5736,134800.0
2013-03-22 15:40:00,32.94,32.96,32.93,32.96,128000.0,26.5817,26.5978,26.5736,26.5978,128000.0
2013-03-22 15:45:00,32.96,32.98,32.92,32.93,156600.0,26.5978,26.614,26.5656,26.5736,156600.0
2013-03-22 15:50:00,32.93,32.95,32.89,32.9,190300.0,26.5736,26.5898,26.5414,26.5494,190300.0
2013-03-22 15:55:00,32.91,33.0,32.9,33.0,431600.0,26.5575,26.6301,26.5494,26.6301,431600.0
2013-03-25 09:30:00,33.17,33.18,32.91,32.92,282300.0,26.7673,26.7754,26.5575,26.5656,282300.0
2013-03-25 09:35:00,32.93,33.06,32.88,33.02,129700.0,26.5736,26.6785,26.5333,26.6463,129700.0
2013-03-25 09:40:00,33.01,33.06,32.94,32.96,131600.0,26.6382,26.6785,26.5817,26.5978,131600.0
2013-03-25 09:45:00,32.96,33.0,32.95,33.0,68600.0,26.5978,26.6301,26.5898,26.6301,68600.0
2013-03-25 09:50:00,33.0,33.01,32.98,33.0,93900.0,26.6301,26.6382,26.614,26.6301,93900.0
2013-03-25 09:55:00,33.0,33.0,32.97,32.98,76800.0,26.6301,26.6301,26.6059,26.614,76800.0
2013-03-25 10:00:00,32.98,33.02,32.97,32.99,145700.0,26.614,26.6463,26.6059,26.6221,145700.0
2013-03-25 10:05:00,33.0,33.03,32.99,33.01,122000.0,26.6301,26.6543,26.6221,26.6382,122000.0
2013-03-25 10:10:00,33.01,33.04,33.0,33.03,107500.0,26.6382,26.6624,26.6301,26.6543,107500.0
2013-03-25 10:15:00,33.02,33.03,32.98,32.99,58800.0,26.6463,26.6543,26.614,26.6221,58800.0
2013-03-25 10:20:00,32.99,32.99,32.94,32.96,58500.0,26.6221,26.6221,26.5817,26.5978,58500.0
2013-03-25 10:25:00,32.95,32.99,32.94,32.95,98100.0,26.5898,26.6221,26.5817,26.5898,98100.0
2013-03-25 10:30:00,32.94,32.95,32.91,32.92,79500.0,26.5817,26.5898,26.5575,26.5656,79500.0
2013-03-25 10:35:00,32.92,32.95,32.88,32.9,139000.0,26.5656,26.5898,26.5333,26.5494,139000.0
2013-03-25 10:40:00,32.9,32.9,32.84,32.85,104000.0,26.5494,26.5494,26.501,26.5091,104000.0
2013-03-25 10:45:00,32.85,32.86,32.74,32.74,227200.0,26.5091,26.5172,26.4203,26.4203,227200.0
2013-03-25 10:50:00,32.74,32.75,32.63,32.63,236600.0,26.4203,26.4284,26.3315,26.3315,236600.0
2013-03-25 10:55:00,32.63,32.68,32.62,32.63,170600.0,26.3315,26.3719,26.3235,26.3315,170600.0
2013-03-25 11:00:00,32.63,32.63,32.59,32.61,271500.0,26.3315,26.3315,26.2993,26.3154,271500.0
2013-03-25 11:05:00,32.62,32.64,32.59,32.64,140100.0,26.3235,26.3396,26.2993,26.3396,140100.0
2013-03-25 11:10:00,32.63,32.65,32.6,32.62,154700.0,26.3315,26.3477,26.3073,26.3235,154700.0
2013-03-25 11:15:00,32.61,32.62,32.56,32.56,178500.0,26.3154,26.3235,26.2751,26.2751,178500.0
2013-03-25 11:20:00,32.56,32.58,32.46,32.57,320800.0,26.2751,26.2912,26.1944,26.2831,320800.0
2013-03-25 11:25:00,32.57,32.59,32.56,32.59,72100.0,26.2831,26.2993,26.2751,26.2993,72100.0
2013-03-25 11:30:00,32.58,32.62,32.55,32.6,117500.0,26.2912,26.3235,26.267,26.3073,117500.0
2013-03-25 11:35:00,32.6,32.64,32.58,32.59,159200.0,26.3073,26.3396,26.2912,26.2993,159200.0
2013-03-25 11:40:00,32.59,32.6,32.56,32.58,117000.0,26.2993,26.3073,26.2751,26.2912,117000.0
2013-03-25 11:45:00,32.57,32.61,32.56,32.61,83800.0,26.2831,26.3154,26.2751,26.3154,83800.0
2013-03-25 11:50:00,32.6,32.61,32.53,32.55,114500.0,26.3073,26.3154,26.2508,26.267,114500.0
2013-03-25 11:55:00,32.55,32.59,32.55,32.58,88200.0,26.267,26.2993,26.267,26.2912,88200.0
2013-03-25 12:00:00,32.58,32.59,32.56,32.56,68000.0,26.2912,26.2993,26.2751,26.2751,68000.0
2013-03-25 12:05:00,32.56,32.61,32.56,32.57,108200.0,26.2751,26.3154,26.2751,26.2831,108200.0
2013-03-25 12:10:00,32.57,32.62,32.56,32.62,83600.0,26.2831,26.3235,26.2751,26.3235,83600.0
2013-03-25 12:15:00,32.62,32.64,32.61,32.62,96500.0,26.3235,26.3396,26.3154,26.3235,96500.0
2013-03-25 12:20:00,32.62,32.62,32.59,32.59,57600.0,26.3235,26.3235,26.2993,26.2993,57600.0
2013-03-25 12:25:00,32.59,32.63,32.57,32.6,88700.0,26.2993,26.3315,26.2831,26.3073,88700.0
2013-03-25 12:30:00,32.59,32.64,32.58,32.62,69100.0,26.2993,26.3396,26.2912,26.3235,69100.0
2013-03-25 12:35:00,32.62,32.65,32.6,32.65,56600.0,26.3235,26.3477,26.3073,26.3477,56600.0
2013-03-25 12:40:00,32.65,32.65,32.61,32.61,68400.0,26.3477,26.3477,26.3154,26.3154,68400.0
2013-03-25 12:45:00,32.61,32.62,32.6,32.62,60700.0,26.3154,26.3235,26.3073,26.3235,60700.0
2013-03-25 12:50:00,32.61,32.62,32.56,32.57,72700.0,26.3154,26.3235,26.2751,26.2831,72700.0
2013-03-25 12:55:00,32.57,32.58,32.52,32.53,130300.0,26.2831,26.2912,26.2428,26.2508,130300.0
2013-03-25 13:00:00,32.53,32.56,32.5,32.55,121700.0,26.2508,26.2751,26.2266,26.267,121700.0
2013-03-25 13:05:00,32.55,32.56,32.46,32.47,200200.0,26.267,26.2751,26.1944,26.2024,200200.0
2013-03-25 13:10:00,32.47,32.48,32.44,32.44,69500.0,26.2024,26.2105,26.1782,26.1782,69500.0
2013-03-25 13:15:00,32.45,32.47,32.42,32.44,92000.0,26.1863,26.2024,26.1621,26.1782,92000.0
2013-03-25 13:20:00,32.44,32.51,32.44,32.51,60400.0,26.1782,26.2347,26.1782,26.2347,60400.0
2013-03-25 13:25:00,32.51,32.53,32.5,32.53,72100.0,26.2347,26.2508,26.2266,26.2508,72100.0
2013-03-25 13:30:00,32.53,32.53,32.49,32.49,61700.0,26.2508,26.2508,26.2186,26.2186,61700.0
2013-03-25 13:35:00,32.5,32.52,32.48,32.5,68400.0,26.2266,26.2428,26.2105,26.2266,68400.0
2013-03-25 13:40:00,32.5,32.52,32.48,32.51,34100.0,26.2266,26.2428,26.2105,26.2347,34100.0
2013-03-25 13:45:00,32.51,32.57,32.47,32.52,167800.0,26.2347,26.2831,26.2024,26.2428,167800.0
2013-03-25 13:50:00,32.52,32.57,32.51,32.51,186000.0,26.2428,26.2831,26.2347,26.2347,186000.0
2013-03-25 13:55:00,32.51,32.57,32.51,32.52,93100.0,26.2347,26.2831,26.2347,26.2428,93100.0
2013-03-25 14:00:00,32.51,32.52,32.49,32.51,81200.0,26.2347,26.2428,26.2186,26.2347,81200.0
2013-03-25 14:05:00,32.52,32.56,32.52,32.56,63300.0,26.2428,26.2751,26.2428,26.2751,63300.0
2013-03-25 14:10:00,32.55,32.55,32.48,32.48,78000.0,26.267,26.267,26.2105,26.2105,78000.0
2013-03-25 14:15:00,32.49,32.53,32.48,32.53,68600.0,26.2186,26.2508,26.2105,26.2508,68600.0
2013-03-25 14:20:00,32.52,32.58,32.52,32.55,67900.0,26.2428,26.2912,26.2428,26.267,67900.0
2013-03-25 14:25:00,32.55,32.56,32.54,32.54,103700.0,26.267,26.2751,26.2589,26.2589,103700.0
2013-03-25 14:30:00,32.55,32.56,32.52,32.54,98300.0,26.267,26.2751,26.2428,26.2589,98300.0
2013-03-25 14:35:00,32.55,32.57,32.53,32.57,128000.0,26.267,26.2831,26.2508,26.2831,128000.0
2013-03-25 14:40:00,32.57,32.63,32.55,32.62,116600.0,26.2831,26.3315,26.267,26.3235,116600.0
2013-03-25 14:45:00,32.61,32.62,32.6,32.62,87000.0,26.3154,26.3235,26.3073,26.3235,87000.0
2013-03-25 14:50:00,32.61,32.62,32.59,32.6,64000.0,26.3154,26.3235,26.2993,26.3073,64000.0
2013-03-25 14:55:00,32.61,32.65,32.61,32.65,114900.0,26.3154,26.3477,26.3154,26.3477,114900.0
2013-03-25 15:00:00,32.65,32.65,32.57,32.6,136600.0,26.3477,26.3477,26.2831,26.3073,136600.0
2013-03-25 15:05:00,32.59,32.59,32.54,32.55,80900.0,26.2993,26.2993,26.2589,26.267,80900.0
2013-03-25 15:10:00,32.55,32.59,32.55,32.58,70500.0,26.267,26.2993,26.267,26.2912,70500.0
2013-03-25 15:15:00,32.58,32.61,32.57,32.57,136800.0,26.2912,26.3154,26.2831,26.2831,136800.0
2013-03-25 15:20:00,32.57,32.6,32.53,32.57,158400.0,26.2831,26.3073,26.2508,26.2831,158400.0
2013-03-25 15:25:00,32.58,32.58,32.54,32.57,99800.0,26.2912,26.2912,26.2589,26.2831,99800.0
2013-03-25 15:30:00,32.57,32.58,32.52,32.55,154500.0,26.2831,26.2912,26.2428,26.267,154500.0
2013-03-25 15:35:00,32.55,32.56,32.52,32.55,168300.0,26.267,26.2751,26.2428,26.267,168300.0
2013-03-25 15:40:00,32.55,32.55,32.51,32.51,114900.0,26.267,26.267,26.2347,26.2347,114900.0
2013-03-25 15:45:00,32.51,32.52,32.48,32.5,201400.0,26.2347,26.2428,26.2105,26.2266,201400.0
2013-03-25 15:50:00,32.5,32.6,32.49,32.58,276800.0,26.2266,26.3073,26.2186,26.2912,276800.0
2013-03-25 15:55:00,32.58,32.61,32.58,32.6,460900.0,26.2912,26.3154,26.2912,26.3073,460900.0
2013-03-26 09:30:00,32.69,32.82,32.64,32.65,240600.0,26.38,26.4849,26.3396,26.3477,240600.0
2013-03-26 09:35:00,32.65,32.71,32.59,32.7,265900.0,26.3477,26.3961,26.2993,26.388,265900.0
2013-03-26 09:40:00,32.69,32.72,32.64,32.66,146900.0,26.38,26.4042,26.3396,26.3558,146900.0
2013-03-26 09:45:00,32.66,32.68,32.6,32.65,143000.0,26.3558,26.3719,26.3073,26.3477,143000.0
2013-03-26 09:50:00,32.65,32.68,32.56,32.58,126900.0,26.3477,26.3719,26.2751,26.2912,126900.0
2013-03-26 09:55:00,32.58,32.65,32.57,32.64,95100.0,26.2912,26.3477,26.2831,26.3396,95100.0
2013-03-26 10:00:00,32.64,32.69,32.59,32.61,252500.0,26.3396,26.38,26.2993,26.3154,252500.0
2013-03-26 10:05:00,32.63,32.66,32.6,32.65,170800.0,26.3315,26.3558,26.3073,26.3477,170800.0
2013-03-26 10:10:00,32.64,32.71,32.64,32.65,82300.0,26.3396,26.3961,26.3396,26.3477,82300.0
2013-03-26 10:15:00,32.64,32.65,32.6,32.63,135200.0,26.3396,26.3477,26.3073,26.3315,135200.0
2013-03-26 10:20:00,32.62,32.64,32.59,32.62,132700.0,26.3235,26.3396,26.2993,26.3235,132700.0
2013-03-26 10:25:00,32.62,32.68,32.62,32.68,137900.0,26.3235,26.3719,26.3235,26.3719,137900.0
2013-03-26 10:30:00,32.67,32.73,32.67,32.67,126500.0,26.3638,26.4122,26.3638,26.3638,126500.0
2013-03-26 10:35:00,32.68,32.7,32.63,32.64,157300.0,26.3719,26.388,26.3315,26.3396,157300.0
2013-03-26 10:40:00,32.64,32.66,32.59,32.61,112400.0,26.3396,26.3558,26.2993,26.3154,112400.0
2013-03-26 10:45:00,32.62,32.66,32.58,32.64,138800.0,26.3235,26.3558,26.2912,26.3396,138800.0
2013-03-26 10:50:00,32.63,32.64,32.59,32.6,120900.0,26.3315,26.3396,26.2993,26.3073,120900.0
2013-03-26 10:55:00,32.59,32.63,32.59,32.62,123200.0,26.2993,26.3315,26.2993,26.3235,123200.0
2013-03-26 11:00:00,32.61,32.62,32.58,32.6,90100.0,26.3154,26.3235,26.2912,26.3073,90100.0
2013-03-26 11:05:00,32.6,32.61,32.52,32.53,136600.0,26.3073,26.3154,26.2428,26.2508,136600.0
2013-03-26 11:10:00,32.53,32.53,32.48,32.48,125700.0,26.2508,26.2508,26.2105,26.2105,125700.0
2013-03-26 11:15:00,32.47,32.53,32.45,32.52,122600.0,26.2024,26.2508,26.1863,26.2428,122600.0
2013-03-26 11:20:00,32.53,32.53,32.5,32.52,66800.0,26.2508,26.2508,26.2266,26.2428,66800.0
2013-03-26 11:25:00,32.52,32.53,32.5,32.5,96200.0,26.2428,26.2508,26.2266,26.2266,96200.0
2013-03-26 11:30:00,32.51,32.52,32.5,32.51,91700.0,26.2347,26.2428,26.2266,26.2347,91700.0
2013-03-26 11:35:00,32.51,32.53,32.49,32.52,47800.0,26.2347,26.2508,26.2186,26.2428,47800.0
2013-03-26 11:40:00,32.52,32.56,32.49,32.53,109900.0,26.2428,26.2751,26.2186,26.2508,109900.0
2013-03-26 11:45:00,32.53,32.55,32.49,32.55,75500.0,26.2508,26.267,26.2186,26.267,75500.0
2013-03-26 11:50:00,32.54,32.55,32.5,32.51,140900.0,26.2589,26.267,26.2266,26.2347,140900.0
2013-03-26 11:55:00,32.51,32.52,32.48,32.49,59500.0,26.2347,26.2428,26.2105,26.2186,59500.0
2013-03-26 12:00:00,32.48,32.51,32.47,32.48,132500.0,26.2105,26.2347,26.2024,26.2105,132500.0
2013-03-26 12:05:00,32.48,32.52,32.47,32.5,140100.0,26.2105,26.2428,26.2024,26.2266,140100.0
2013-03-26 12:10:00,32.5,32.55,32.48,32.55,94300.0,26.2266,26.267,26.2105,26.267,94300.0
2013-03-26 12:15:00,32.54,32.57,32.54,32.57,108400.0,26.2589,26.2831,26.2589,26.2831,108400.0
2013-03-26 12:20:00,32.57,32.58,32.55,32.57,96200.0,26.2831,26.2912,26.267,26.2831,96200.0
2013-03-26 12:25:00,32.57,32.59,32.54,32.59,103900.0,26.2831,26.2993,26.2589,26.2993,103900.0
2013-03-26 12:30:00,32.59,32.59,32.56,32.56,61100.0,26.2993,26.2993,26.2751,26.2751,61100.0
2013-03-26 12:35:00,32.57,32.64,32.56,32.63,58700.0,26.2831,26.3396,26.2751,26.3315,58700.0
2013-03-26 12:40:00,32.64,32.73,32.63,32.71,136500.0,26.3396,26.4122,26.3315,26.3961,136500.0
2013-03-26 12:45:00,32.71,32.75,32.71,32.75,48400.0,26.3961,26.4284,26.3961,26.4284,48400.0
2013-03-26 12:50:00,32.75,32.81,32.72,32.81,164000.0,26.4284,26.4768,26.4042,26.4768,164000.0
2013-03-26 12:55:00,32.8,32.8,32.76,32.79,91900.0,26.4687,26.4687,26.4365,26.4607,91900.0
2013-03-26 13:00:00,32.78,32.79,32.73,32.74,99000.0,26.4526,26.4607,26.4122,26.4203,99000.0
2013-03-26 13:05:00,32.74,32.75,32.7,32.71,77400.0,26.4203,26.4284,26.388,26.3961,77400.0
2013-03-26 13:10:00,32.72,32.74,32.7,32.7,75000.0,26.4042,26.4203,26.388,26.388,75000.0
2013-03-26 13:15:00,32.7,32.72,32.68,32.69,52500.0,26.388,26.4042,26.3719,26.38,52500.0
2013-03-26 13:20:00,32.69,32.7,32.68,32.69,84600.0,26.38,26.388,26.3719,26.38,84600.0
2013-03-26 13:25:00,32.69,32.7,32.68,32.69,70200.0,26.38,26.388,26.3719,26.38,70200.0
2013-03-26 13:30:00,32.69,32.71,32.68,32.7,78900.0,26.38,26.3961,26.3719,26.388,78900.0
2013-03-26 13:35:00,32.7,32.7,32.67,32.69,33300.0,26.388,26.388,26.3638,26.38,33300.0
2013-03-26 13:40:00,32.69,32.69,32.66,32.68,37200.0,26.38,26.38,26.3558,26.3719,37200.0
2013-03-26 13:45:00,32.68,32.68,32.66,32.68,32800.0,26.3719,26.3719,26.3558,26.3719,32800.0
2013-03-26 13:50:00,32.68,32.73,32.66,32.73,61800.0,26.3719,26.4122,26.3558,26.4122,61800.0
2013-03-26 13:55:00,32.73,32.74,32.7,32.71,62900.0,26.4122,26.4203,26.388,26.3961,62900.0
2013-03-26 14:00:00,32.71,32.74,32.7,32.74,34200.0,26.3961,26.4203,26.388,26.4203,34200.0
2013-03-26 14:05:00,32.74,32.74,32.7,32.72,39400.0,26.4203,26.4203,26.388,26.4042,39400.0
2013-03-26 14:10:00,32.72,32.72,32.7,32.71,27900.0,26.4042,26.4042,26.388,26.3961,27900.0
2013-03-26 14:15:00,32.71,32.74,32.7,32.74,56800.0,26.3961,26.4203,26.388,26.4203,56800.0
2013-03-26 14:20:00,32.74,32.75,32.69,32.73,122600.0,26.4203,26.4284,26.38,26.4122,122600.0
2013-03-26 14:25:00,32.73,32.75,32.72,32.72,103400.0,26.4122,26.4284,26.4042,26.4042,103400.0
2013-03-26 14:30:00,32.72,32.73,32.7,32.73,87300.0,26.4042,26.4122,26.388,26.4122,87300.0
2013-03-26 14:35:00,32.73,32.75,32.67,32.7,121000.0,26.4122,26.4284,26.3638,26.388,121000.0
2013-03-26 14:40:00,32.7,32.71,32.67,32.7,56800.0,26.388,26.3961,26.3638,26.388,56800.0
2013-03-26 14:45:00,32.71,32.76,32.69,32.75,59200.0,26.3961,26.4365,26.38,26.4284,59200.0
2013-03-26 14:50:00,32.76,32.8,32.75,32.78,64600.0,26.4365,26.4687,26.4284,26.4526,64600.0
2013-03-26 14:55:00,32.78,32.81,32.77,32.8,73000.0,26.4526,26.4768,26.4445,26.4687,73000.0
2013-03-26 15:00:00,32.8,32.82,32.76,32.78,152300.0,26.4687,26.4849,26.4365,26.4526,152300.0
2013-03-26 15:05:00,32.77,32.78,32.76,32.77,111300.0,26.4445,26.4526,26.4365,26.4445,111300.0
2013-03-26 15:10:00,32.76,32.76,32.71,32.71,273800.0,26.4365,26.4365,26.3961,26.3961,273800.0
2013-03-26 15:15:00,32.72,32.72,32.67,32.68,122800.0,26.4042,26.4042,26.3638,26.3719,122800.0
2013-03-26 15:20:00,32.69,32.7,32.68,32.68,41300.0,26.38,26.388,26.3719,26.3719,41300.0
2013-03-26 15:25:00,32.69,32.7,32.65,32.67,286300.0,26.38,26.388,26.3477,26.3638,286300.0
2013-03-26 15:30:00,32.68,32.77,32.68,32.75,139700.0,26.3719,26.4445,26.3719,26.4284,139700.0
2013-03-26 15:35:00,32.74,32.77,32.72,32.77,122100.0,26.4203,26.4445,26.4042,26.4445,122100.0
2013-03-26 15:40:00,32.76,32.78,32.74,32.78,107000.0,26.4365,26.4526,26.4203,26.4526,107000.0
2013-03-26 15:45:00,32.78,32.78,32.74,32.76,228300.0,26.4526,26.4526,26.4203,26.4365,228300.0
2013-03-26 15:50:00,32.76,32.79,32.75,32.79,236600.0,26.4365,26.4607,26.4284,26.4607,236600.0
2013-03-26 15:55:00,32.79,32.8,32.76,32.79,370000.0,26.4607,26.4687,26.4365,26.4607,370000.0
2013-03-27 09:30:00,32.48,32.56,32.37,32.42,260400.0,26.2105,26.2751,26.1217,26.1621,260400.0
2013-03-27 09:35:00,32.41,32.55,32.38,32.46,184000.0,26.154,26.267,26.1298,26.1944,184000.0
2013-03-27 09:40:00,32.46,32.65,32.45,32.64,225000.0,26.1944,26.3477,26.1863,26.3396,225000.0
2013-03-27 09:45:00,32.64,32.64,32.54,32.56,123700.0,26.3396,26.3396,26.2589,26.2751,123700.0
2013-03-27 09:50:00,32.57,32.73,32.55,32.73,186100.0,26.2831,26.4122,26.267,26.4122,186100.0
2013-03-27 09:55:00,32.72,32.74,32.63,32.65,125600.0,26.4042,26.4203,26.3315,26.3477,125600.0
2013-03-27 10:00:00,32.66,32.66,32.56,32.63,116700.0,26.3558,26.3558,26.2751,26.3315,116700.0
2013-03-27 10:05:00,32.62,32.68,32.61,32.65,83600.0,26.3235,26.3719,26.3154,26.3477,83600.0
2013-03-27 10:10:00,32.65,32.69,32.62,32.65,82500.0,26.3477,26.38,26.3235,26.3477,82500.0
2013-03-27 10:15:00,32.64,32.69,32.61,32.67,169800.0,26.3396,26.38,26.3154,26.3638,169800.0
2013-03-27 10:20:00,32.66,32.71,32.65,32.7,63700.0,26.3558,26.3961,26.3477,26.388,63700.0
2013-03-27 10:25:00,32.69,32.76,32.69,32.74,87300.0,26.38,26.4365,26.38,26.4203,87300.0
2013-03-27 10:30:00,32.74,32.79,32.71,32.71,129300.0,26.4203,26.4607,26.3961,26.3961,129300.0
2013-03-27 10:35:00,32.71,32.78,32.7,32.73,101700.0,26.3961,26.4526,26.388,26.4122,101700.0
2013-03-27 10:40:00,32.74,32.77,32.73,32.75,68600.0,26.4203,26.4445,26.4122,26.4284,68600.0
2013-03-27 10:45:00,32.75,32.78,32.74,32.75,88300.0,26.4284,26.4526,26.4203,26.4284,88300.0
2013-03-27 10:50:00,32.75,32.76,32.69,32.71,64000.0,26.4284,26.4365,26.38,26.3961,64000.0
2013-03-27 10:55:00,32.71,32.75,32.7,32.71,60500.0,26.3961,26.4284,26.388,26.3961,60500.0
2013-03-27 11:00:00,32.71,32.74,32.71,32.73,27600.0,26.3961,26.4203,26.3961,26.4122,27600.0
2013-03-27 11:05:00,32.72,32.73,32.68,32.68,65500.0,26.4042,26.4122,26.3719,26.3719,65500.0
2013-03-27 11:10:00,32.68,32.82,32.68,32.82,120100.0,26.3719,26.4849,26.3719,26.4849,120100.0
2013-03-27 11:15:00,32.82,32.83,32.78,32.8,59400.0,26.4849,26.4929,26.4526,26.4687,59400.0
2013-03-27 11:20:00,32.81,32.84,32.77,32.81,154600.0,26.4768,26.501,26.4445,26.4768,154600.0
2013-03-27 11:25:00,32.81,32.85,32.81,32.84,53600.0,26.4768,26.5091,26.4768,26.501,53600.0
2013-03-27 11:30:00,32.84,32.85,32.78,32.8,142000.0,26.501,26.5091,26.4526,26.4687,142000.0
2013-03-27 11:35:00,32.81,32.86,32.78,32.86,107300.0,26.4768,26.5172,26.4526,26.5172,107300.0
2013-03-27 11:40:00,32.86,32.91,32.83,32.89,92600.0,26.5172,26.5575,26.4929,26.5414,92600.0
2013-03-27 11:45:00,32.89,32.9,32.85,32.86,51800.0,26.5414,26.5494,26.5091,26.5172,51800.0
2013-03-27 11:50:00,32.85,32.91,32.85,32.87,131300.0,26.5091,26.5575,26.5091,26.5252,131300.0
2013-03-27 11:55:00,32.88,32.93,32.88,32.91,90800.0,26.5333,26.5736,26.5333,26.5575,90800.0
2013-03-27 12:00:00,32.9,32.96,32.9,32.96,133700.0,26.5494,26.5978,26.5494,26.5978,133700.0
2013-03-27 12:05:00,32.97,33.03,32.96,33.02,179300.0,26.6059,26.6543,26.5978,26.6463,179300.0
2013-03-27 12:10:00,33.03,33.03,32.98,32.99,213900.0,26.6543,26.6543,26.614,26.6221,213900.0
2013-03-27 12:15:00,32.99,33.0,32.94,32.94,155900.0,26.6221,26.6301,26.5817,26.5817,155900.0
2013-03-27 12:20:00,32.94,33.01,32.94,33.0,52400.0,26.5817,26.6382,26.5817,26.6301,52400.0
2013-03-27 12:25:00,33.01,33.06,32.98,32.99,149300.0,26.6382,26.6785,26.614,26.6221,149300.0
2013-03-27 12:30:00,33.0,33.02,32.97,33.02,48300.0,26.6301,26.6463,26.6059,26.6463,48300.0
2013-03-27 12:35:00,33.02,33.05,33.02,33.02,87900.0,26.6463,26.6705,26.6463,26.6463,87900.0
2013-03-27 12:40:00,33.02,33.04,33.0,33.02,38400.0,26.6463,26.6624,26.6301,26.6463,38400.0
2013-03-27 12:45:00,33.01,33.04,33.01,33.03,49600.0,26.6382,26.6624,26.6382,26.6543,49600.0
2013-03-27 12:50:00,33.02,33.05,33.02,33.03,40000.0,26.6463,26.6705,26.6463,26.6543,40000.0
2013-03-27 12:55:00,33.04,33.07,32.99,33.0,98000.0,26.6624,26.6866,26.6221,26.6301,98000.0
2013-03-27 13:00:00,33.0,33.0,32.98,32.99,82800.0,26.6301,26.6301,26.614,26.6221,82800.0
2013-03-27 13:05:00,32.99,33.02,32.98,32.99,85800.0,26.6221,26.6463,26.614,26.6221,85800.0
2013-03-27 13:10:00,33.0,33.02,32.97,33.0,70700.0,26.6301,26.6463,26.6059,26.6301,70700.0
2013-03-27 13:15:00,33.0,33.03,32.99,33.01,38600.0,26.6301,26.6543,26.6221,26.6382,38600.0
2013-03-27 13:20:00,33.01,33.05,33.01,33.05,65900.0,26.6382,26.6705,26.6382,26.6705,65900.0
2013-03-27 13:25:00,33.06,33.09,33.05,33.08,47300.0,26.6785,26.7028,26.6705,26.6947,47300.0
2013-03-27 13:30:00,33.08,33.11,33.08,33.1,53300.0,26.6947,26.7189,26.6947,26.7108,53300.0
2013-03-27 13:35:00,33.1,33.11,33.08,33.09,58700.0,26.7108,26.7189,26.6947,26.7028,58700.0
2013-03-27 13:40:00,33.09,33.15,33.09,33.14,98200.0,26.7028,26.7512,26.7028,26.7431,98200.0
2013-03-27 13:45:00,33.14,33.18,33.14,33.17,110400.0,26.7431,26.7754,26.7431,26.7673,110400.0
2013-03-27 13:50:00,33.18,33.21,33.17,33.19,188100.0,26.7754,26.7996,26.7673,26.7835,188100.0
2013-03-27 13:55:00,33.2,33.22,33.19,33.2,102300.0,26.7915,26.8077,26.7835,26.7915,102300.0
2013-03-27 14:00:00,33.2,33.25,33.18,33.24,95300.0,26.7915,26.8319,26.7754,26.8238,95300.0
2013-03-27 14:05:00,33.24,33.35,33.23,33.32,274700.0,26.8238,26.9126,26.8157,26.8884,274700.0
2013-03-27 14:10:00,33.33,33.4,33.32,33.4,206000.0,26.8964,26.9529,26.8884,26.9529,206000.0
2013-03-27 14:15:00,33.4,33.41,33.35,33.35,194400.0,26.9529,26.961,26.9126,26.9126,194400.0
2013-03-27 14:20:00,33.35,33.38,33.34,33.36,162200.0,26.9126,26.9368,26.9045,26.9206,162200.0
2013-03-27 14:25:00,33.36,33.4,33.34,33.39,96400.0,26.9206,26.9529,26.9045,26.9448,96400.0
2013-03-27 14:30:00,33.39,33.39,33.28,33.29,144600.0,26.9448,26.9448,26.8561,26.8641,144600.0
2013-03-27 14:35:00,33.29,33.38,33.28,33.37,170200.0,26.8641,26.9368,26.8561,26.9287,170200.0
2013-03-27 14:40:00,33.37,33.41,33.36,33.39,107500.0,26.9287,26.961,26.9206,26.9448,107500.0
2013-03-27 14:45:00,33.4,33.41,33.36,33.39,257600.0,26.9529,26.961,26.9206,26.9448,257600.0
2013-03-27 14:50:00,33.4,33.4,33.32,33.32,227700.0,26.9529,26.9529,26.8884,26.8884,227700.0
2013-03-27 14:55:00,33.31,33.37,33.31,33.36,176300.0,26.8803,26.9287,26.8803,26.9206,176300.0
2013-03-27 15:00:00,33.37,33.39,33.33,33.38,117300.0,26.9287,26.9448,26.8964,26.9368,117300.0
2013-03-27 15:05:00,33.37,33.41,33.37,33.39,309100.0,26.9287,26.961,26.9287,26.9448,309100.0
2013-03-27 15:10:00,33.4,33.43,33.38,33.4,243000.0,26.9529,26.9771,26.9368,26.9529,243000.0
2013-03-27 15:15:00,33.41,33.47,33.41,33.44,300800.0,26.961,27.0094,26.961,26.9852,300800.0
2013-03-27 15:20:00,33.44,33.44,33.39,33.41,246200.0,26.9852,26.9852,26.9448,26.961,246200.0
2013-03-27 15:25:00,33.4,33.44,33.37,33.44,202800.0,26.9529,26.9852,26.9287,26.9852,202800.0
2013-03-27 15:30:00,33.44,33.47,33.42,33.43,231400.0,26.9852,27.0094,26.9691,26.9771,231400.0
2013-03-27 15:35:00,33.42,33.43,33.37,33.37,268700.0,26.9691,26.9771,26.9287,26.9287,268700.0
2013-03-27 15:40:00,33.37,33.43,33.37,33.43,194400.0,26.9287,26.9771,26.9287,26.9771,194400.0
2013-03-27 15:45:00,33.43,33.43,33.41,33.42,396300.0,26.9771,26.9771,26.961,26.9691,396300.0
2013-03-27 15:50:00,33.43,33.44,33.39,33.4,446000.0,26.9771,26.9852,26.9448,26.9529,446000.0
2013-03-27 15:55:00,33.4,33.4,33.32,33.37,978300.0,26.9529,26.9529,26.8884,26.9287,978300.0
2013-03-28 09:30:00,33.24,33.32,33.2,33.25,269800.0,26.8238,26.8884,26.7915,26.8319,269800.0
2013-03-28 09:35:00,33.25,33.31,33.16,33.18,155700.0,26.8319,26.8803,26.7592,26.7754,155700.0
2013-03-28 09:40:00,33.18,33.26,33.06,33.24,192500.0,26.7754,26.8399,26.6785,26.8238,192500.0
2013-03-28 09:45:00,33.23,33.25,33.08,33.11,210400.0,26.8157,26.8319,26.6947,26.7189,210400.0
2013-03-28 09:50:00,33.12,33.2,33.11,33.19,197200.0,26.727,26.7915,26.7189,26.7835,197200.0
2013-03-28 09:55:00,33.19,33.2,33.06,33.08,280600.0,26.7835,26.7915,26.6785,26.6947,280600.0
2013-03-28 10:00:00,33.08,33.11,32.96,32.99,311700.0,26.6947,26.7189,26.5978,26.6221,311700.0
2013-03-28 10:05:00,33.0,33.0,32.92,32.96,189500.0,26.6301,26.6301,26.5656,26.5978,189500.0
2013-03-28 10:10:00,32.96,33.0,32.96,32.97,121300.0,26.5978,26.6301,26.5978,26.6059,121300.0
2013-03-28 10:15:00,32.97,32.97,32.9,32.93,131900.0,26.6059,26.6059,26.5494,26.5736,131900.0
2013-03-28 10:20:00,32.93,32.96,32.93,32.95,109300.0,26.5736,26.5978,26.5736,26.5898,109300.0
2013-03-28 10:25:00,32.95,33.04,32.95,33.03,204400.0,26.5898,26.6624,26.5898,26.6543,204400.0
2013-03-28 10:30:00,33.04,33.08,32.99,33.02,186000.0,26.6624,26.6947,26.6221,26.6463,186000.0
2013-03-28 10:35:00,33.02,33.02,32.96,33.02,103100.0,26.6463,26.6463,26.5978,26.6463,103100.0
2013-03-28 10:40:00,33.02,33.03,32.98,32.99,148900.0,26.6463,26.6543,26.614,26.6221,148900.0
2013-03-28 10:45:00,33.0,33.0,32.94,32.95,140400.0,26.6301,26.6301,26.5817,26.5898,140400.0
2013-03-28 10:50:00,32.95,33.04,32.95,33.04,92400.0,26.5898,26.6624,26.5898,26.6624,92400.0
2013-03-28 10:55:00,33.04,33.2,33.04,33.2,253100.0,26.6624,26.7915,26.6624,26.7915,253100.0
2013-03-28 11:00:00,33.2,33.25,33.19,33.22,238800.0,26.7915,26.8319,26.7835,26.8077,238800.0
2013-03-28 11:05:00,33.21,33.27,33.21,33.23,140100.0,26.7996,26.848,26.7996,26.8157,140100.0
2013-03-28 11:10:00,33.23,33.31,33.22,33.3,143600.0,26.8157,26.8803,26.8077,26.8722,143600.0
2013-03-28 11:15:00,33.3,33.33,33.29,33.3,179600.0,26.8722,26.8964,26.8641,26.8722,179600.0
2013-03-28 11:20:00,33.3,33.31,33.26,33.26,126400.0,26.8722,26.8803,26.8399,26.8399,126400.0
2013-03-28 11:25:00,33.26,33.27,33.23,33.24,141900.0,26.8399,26.848,26.8157,26.8238,141900.0
2013-03-28 11:30:00,33.24,33.25,33.1,33.12,189700.0,26.8238,26.8319,26.7108,26.727,189700.0
2013-03-28 11:35:00,33.13,33.15,33.09,33.09,74700.0,26.735,26.7512,26.7028,26.7028,74700.0
2013-03-28 11:40:00,33.09,33.12,33.08,33.12,54500.0,26.7028,26.727,26.6947,26.727,54500.0
2013-03-28 11:45:00,33.12,33.15,33.12,33.13,51000.0,26.727,26.7512,26.727,26.735,51000.0
2013-03-28 11:50:00,33.13,33.2,33.12,33.19,182200.0,26.735,26.7915,26.727,26.7835,182200.0
2013-03-28 11:55:00,33.18,33.18,33.13,33.16,90400.0,26.7754,26.7754,26.735,26.7592,90400.0
2013-03-28 12:00:00,33.16,33.17,33.09,33.11,109700.0,26.7592,26.7673,26.7028,26.7189,109700.0
2013-03-28 12:05:00,33.11,33.15,33.1,33.11,106000.0,26.7189,26.7512,26.7108,26.7189,106000.0
2013-03-28 12:10:00,33.11,33.12,33.05,33.06,143700.0,26.7189,26.727,26.6705,26.6785,143700.0
2013-03-28 12:15:00,33.06,33.09,33.02,33.07,99100.0,26.6785,26.7028,26.6463,26.6866,99100.0
2013-03-28 12:20:00,33.07,33.09,33.06,33.06,54700.0,26.6866,26.7028,26.6785,26.6785,54700.0
2013-03-28 12:25:00,33.06,33.09,33.04,33.06,70700.0,26.6785,26.7028,26.6624,26.6785,70700.0
2013-03-28 12:30:00,33.07,33.09,33.06,33.07,92500.0,26.6866,26.7028,26.6785,26.6866,92500.0
2013-03-28 12:35:00,33.06,33.07,33.05,33.06,67300.0,26.6785,26.6866,26.6705,26.6785,67300.0
2013-03-28 12:40:00,33.06,33.09,33.06,33.07,74400.0,26.6785,26.7028,26.6785,26.6866,74400.0
2013-03-28 12:45:00,33.07,33.09,33.07,33.08,62900.0,26.6866,26.7028,26.6866,26.6947,62900.0
2013-03-28 12:50:00,33.08,33.08,33.04,33.06,51800.0,26.6947,26.6947,26.6624,26.6785,51800.0
2013-03-28 12:55:00,33.05,33.06,33.04,33.06,35300.0,26.6705,26.6785,26.6624,26.6785,35300.0
2013-03-28 13:00:00,33.06,33.07,33.01,33.06,79700.0,26.6785,26.6866,26.6382,26.6785,79700.0
2013-03-28 13:05:00,33.06,33.09,33.05,33.09,101000.0,26.6785,26.7028,26.6705,26.7028,101000.0
2013-03-28 13:10:00,33.09,33.09,33.05,33.06,51300.0,26.7028,26.7028,26.6705,26.6785,51300.0
2013-03-28 13:15:00,33.06,33.07,33.05,33.07,65300.0,26.6785,26.6866,26.6705,26.6866,65300.0
2013-03-28 13:20:00,33.07,33.09,33.07,33.08,49500.0,26.6866,26.7028,26.6866,26.6947,49500.0
2013-03-28 13:25:00,33.09,33.09,33.07,33.07,56800.0,26.7028,26.7028,26.6866,26.6866,56800.0
2013-03-28 13:30:00,33.08,33.08,33.07,33.08,16500.0,26.6947,26.6947,26.6866,26.6947,16500.0
2013-03-28 13:35:00,33.07,33.09,33.07,33.09,42300.0,26.6866,26.7028,26.6866,26.7028,42300.0
2013-03-28 13:40:00,33.09,33.09,33.07,33.09,32100.0,26.7028,26.7028,26.6866,26.7028,32100.0
2013-03-28 13:45:00,33.09,33.09,33.07,33.09,70800.0,26.7028,26.7028,26.6866,26.7028,70800.0
2013-03-28 13:50:00,33.09,33.09,33.07,33.08,57900.0,26.7028,26.7028,26.6866,26.6947,57900.0
2013-03-28 13:55:00,33.08,33.08,33.07,33.08,39900.0,26.6947,26.6947,26.6866,26.6947,39900.0
2013-03-28 14:00:00,33.08,33.14,33.08,33.14,96200.0,26.6947,26.7431,26.6947,26.7431,96200.0
2013-03-28 14:05:00,33.14,33.19,33.13,33.18,88500.0,26.7431,26.7835,26.735,26.7754,88500.0
2013-03-28 14:10:00,33.18,33.21,33.16,33.18,97200.0,26.7754,26.7996,26.7592,26.7754,97200.0
2013-03-28 14:15:00,33.18,33.19,33.17,33.18,35700.0,26.7754,26.7835,26.7673,26.7754,35700.0
2013-03-28 14:20:00,33.18,33.21,33.17,33.2,64800.0,26.7754,26.7996,26.7673,26.7915,64800.0
2013-03-28 14:25:00,33.2,33.22,33.18,33.2,65100.0,26.7915,26.8077,26.7754,26.7915,65100.0
2013-03-28 14:30:00,33.22,33.24,33.2,33.23,62400.0,26.8077,26.8238,26.7915,26.8157,62400.0
2013-03-28 14:35:00,33.22,33.24,33.22,33.24,54300.0,26.8077,26.8238,26.8077,26.8238,54300.0
2013-03-28 14:40:00,33.24,33.29,33.22,33.29,182000.0,26.8238,26.8641,26.8077,26.8641,182000.0
2013-03-28 14:45:00,33.29,33.29,33.24,33.28,102800.0,26.8641,26.8641,26.8238,26.8561,102800.0
2013-03-28 14:50:00,33.28,33.28,33.23,33.24,156200.0,26.8561,26.8561,26.8157,26.8238,156200.0
2013-03-28 14:55:00,33.25,33.26,33.24,33.24,48600.0,26.8319,26.8399,26.8238,26.8238,48600.0
2013-03-28 15:00:00,33.24,33.25,33.18,33.19,180400.0,26.8238,26.8319,26.7754,26.7835,180400.0
2013-03-28 15:05:00,33.19,33.19,33.16,33.17,118100.0,26.7835,26.7835,26.7592,26.7673,118100.0
2013-03-28 15:10:00,33.17,33.17,33.15,33.15,54100.0,26.7673,26.7673,26.7512,26.7512,54100.0
2013-03-28 15:15:00,33.15,33.16,33.13,33.13,94300.0,26.7512,26.7592,26.735,26.735,94300.0
2013-03-28 15:20:00,33.13,33.16,33.13,33.16,49900.0,26.735,26.7592,26.735,26.7592,49900.0
2013-03-28 15:25:00,33.16,33.2,33.15,33.19,106800.0,26.7592,26.7915,26.7512,26.7835,106800.0
2013-03-28 15:30:00,33.19,33.19,33.15,33.16,219400.0,26.7835,26.7835,26.7512,26.7592,219400.0
2013-03-28 15:35:00,33.16,33.19,33.15,33.16,112000.0,26.7592,26.7835,26.7512,26.7592,112000.0
2013-03-28 15:40:00,33.15,33.18,33.14,33.16,109700.0,26.7512,26.7754,26.7431,26.7592,109700.0
2013-03-28 15:45:00,33.16,33.19,33.15,33.16,247300.0,26.7592,26.7835,26.7512,26.7592,247300.0
2013-03-28 15:50:00,33.16,33.2,33.15,33.18,289600.0,26.7592,26.7915,26.7512,26.7754,289600.0
2013-03-28 15:55:00,33.18,33.18,33.1,33.1,611500.0,26.7754,26.7754,26.7108,26.7108,611500.0
2013-04-01 09:30:00,32.97,33.02,32.94,32.98,185400.0,26.6059,26.6463,26.5817,26.614,185400.0
2013-04-01 09:35:00,32.97,32.99,32.83,32.87,256800.0,26.6059,26.6221,26.4929,26.5252,256800.0
2013-04-01 09:40:00,32.88,32.88,32.77,32.78,155000.0,26.5333,26.5333,26.4445,26.4526,155000.0
2013-04-01 09:45:00,32.79,32.83,32.78,32.82,139200.0,26.4607,26.4929,26.4526,26.4849,139200.0
2013-04-01 09:50:00,32.82,32.84,32.77,32.78,146100.0,26.4849,26.501,26.4445,26.4526,146100.0
2013-04-01 09:55:00,32.78,32.79,32.72,32.73,178500.0,26.4526,26.4607,26.4042,26.4122,178500.0
2013-04-01 10:00:00,32.73,32.76,32.55,32.57,382300.0,26.4122,26.4365,26.267,26.2831,382300.0
2013-04-01 10:05:00,32.56,32.62,32.53,32.58,215400.0,26.2751,26.3235,26.2508,26.2912,215400.0
2013-04-01 10:10:00,32.57,32.64,32.57,32.58,103200.0,26.2831,26.3396,26.2831,26.2912,103200.0
2013-04-01 10:15:00,32.59,32.59,32.55,32.58,66300.0,26.2993,26.2993,26.267,26.2912,66300.0
2013-04-01 10:20:00,32.58,32.6,32.55,32.56,68600.0,26.2912,26.3073,26.267,26.2751,68600.0
2013-04-01 10:25:00,32.56,32.63,32.53,32.62,159000.0,26.2751,26.3315,26.2508,26.3235,159000.0
2013-04-01 10:30:00,32.61,32.61,32.53,32.56,109900.0,26.3154,26.3154,26.2508,26.2751,109900.0
2013-04-01 10:35:00,32.55,32.56,32.43,32.43,245400.0,26.267,26.2751,26.1702,26.1702,245400.0
2013-04-01 10:40:00,32.43,32.45,32.33,32.36,314600.0,26.1702,26.1863,26.0895,26.1137,314600.0
2013-04-01 10:45:00,32.36,32.4,32.35,32.35,139300.0,26.1137,26.1459,26.1056,26.1056,139300.0
2013-04-01 10:50:00,32.36,32.37,32.25,32.27,254900.0,26.1137,26.1217,26.0249,26.041,254900.0
2013-04-01 10:55:00,32.28,32.28,32.21,32.23,281600.0,26.0491,26.0491,25.9926,26.0088,281600.0
2013-04-01 11:00:00,32.24,32.27,32.21,32.22,146000.0,26.0168,26.041,25.9926,26.0007,146000.0
2013-04-01 11:05:00,32.21,32.28,32.17,32.27,230500.0,25.9926,26.0491,25.9603,26.041,230500.0
2013-04-01 11:10:00,32.27,32.29,32.25,32.28,156500.0,26.041,26.0572,26.0249,26.0491,156500.0
2013-04-01 11:15:00,32.27,32.27,32.22,32.22,132400.0,26.041,26.041,26.0007,26.0007,132400.0
2013-04-01 11:20:00,32.22,32.22,32.11,32.13,192700.0,26.0007,26.0007,25.9119,25.9281,192700.0
2013-04-01 11:25:00,32.12,32.22,32.12,32.21,136400.0,25.92,26.0007,25.92,25.9926,136400.0
2013-04-01 11:30:00,32.22,32.3,32.21,32.28,160100.0,26.0007,26.0652,25.9926,26.0491,160100.0
2013-04-01 11:35:00,32.28,32.32,32.21,32.22,132000.0,26.0491,26.0814,25.9926,26.0007,132000.0
2013-04-01 11:40:00,32.21,32.24,32.2,32.24,63000.0,25.9926,26.0168,25.9845,26.0168,63000.0
2013-04-01 11:45:00,32.23,32.26,32.23,32.26,65400.0,26.0088,26.033,26.0088,26.033,65400.0
2013-04-01 11:50:00,32.27,32.3,32.26,32.3,99500.0,26.041,26.0652,26.033,26.0652,99500.0
2013-04-01 11:55:00,32.29,32.32,32.29,32.31,71200.0,26.0572,26.0814,26.0572,26.0733,71200.0
2013-04-01 12:00:00,32.31,32.31,32.27,32.29,94100.0,26.0733,26.0733,26.041,26.0572,94100.0
2013-04-01 12:05:00,32.28,32.33,32.28,32.33,114200.0,26.0491,26.0895,26.0491,26.0895,114200.0
2013-04-01 12:10:00,32.33,32.38,32.3,32.37,155700.0,26.0895,26.1298,26.0652,26.1217,155700.0
2013-04-01 12:15:00,32.37,32.37,32.34,32.36,114000.0,26.1217,26.1217,26.0975,26.1137,114000.0
2013-04-01 12:20:00,32.37,32.37,32.32,32.33,99400.0,26.1217,26.1217,26.0814,26.0895,99400.0
2013-04-01 12:25:00,32.33,32.35,32.31,32.31,70900.0,26.0895,26.1056,26.0733,26.0733,70900.0
2013-04-01 12:30:00,32.32,32.33,32.29,32.3,78500.0,26.0814,26.0895,26.0572,26.0652,78500.0
2013-04-01 12:35:00,32.3,32.33,32.29,32.29,69400.0,26.0652,26.0895,26.0572,26.0572,69400.0
2013-04-01 12:40:00,32.3,32.32,32.29,32.31,55600.0,26.0652,26.0814,26.0572,26.0733,55600.0
2013-04-01 12:45:00,32.31,32.33,32.29,32.3,71500.0,26.0733,26.0895,26.0572,26.0652,71500.0
2013-04-01 12:50:00,32.3,32.33,32.3,32.33,66200.0,26.0652,26.0895,26.0652,26.0895,66200.0
2013-04-01 12:55:00,32.33,32.41,32.32,32.41,105400.0,26.0895,26.154,26.0814,26.154,105400.0
2013-04-01 13:00:00,32.41,32.42,32.38,32.41,78400.0,26.154,26.1621,26.1298,26.154,78400.0
2013-04-01 13:05:00,32.42,32.46,32.41,32.46,129900.0,26.1621,26.1944,26.154,26.1944,129900.0
2013-04-01 13:10:00,32.46,32.47,32.44,32.45,56600.0,26.1944,26.2024,26.1782,26.1863,56600.0
2013-04-01 13:15:00,32.44,32.5,32.44,32.48,109400.0,26.1782,26.2266,26.1782,26.2105,109400.0
2013-04-01 13:20:00,32.48,32.5,32.48,32.48,87600.0,26.2105,26.2266,26.2105,26.2105,87600.0
2013-04-01 13:25:00,32.48,32.5,32.47,32.48,64900.0,26.2105,26.2266,26.2024,26.2105,64900.0
2013-04-01 13:30:00,32.48,32.51,32.47,32.5,59600.0,26.2105,26.2347,26.2024,26.2266,59600.0
2013-04-01 13:35:00,32.5,32.55,32.49,32.55,79700.0,26.2266,26.267,26.2186,26.267,79700.0
2013-04-01 13:40:00,32.55,32.55,32.49,32.5,67100.0,26.267,26.267,26.2186,26.2266,67100.0
2013-04-01 13:45:00,32.49,32.51,32.49,32.51,41300.0,26.2186,26.2347,26.2186,26.2347,41300.0
2013-04-01 13:50:00,32.5,32.51,32.46,32.47,69000.0,26.2266,26.2347,26.1944,26.2024,69000.0
2013-04-01 13:55:00,32.47,32.47,32.38,32.41,94000.0,26.2024,26.2024,26.1298,26.154,94000.0
2013-04-01 14:00:00,32.42,32.45,32.4,32.4,55800.0,26.1621,26.1863,26.1459,26.1459,55800.0
2013-04-01 14:05:00,32.4,32.45,32.4,32.43,59000.0,26.1459,26.1863,26.1459,26.1702,59000.0
2013-04-01 14:10:00,32.43,32.44,32.36,32.38,49400.0,26.1702,26.1782,26.1137,26.1298,49400.0
2013-04-01 14:15:00,32.38,32.39,32.31,32.31,64900.0,26.1298,26.1379,26.0733,26.0733,64900.0
2013-04-01 14:20:00,32.32,32.34,32.31,32.32,62400.0,26.0814,26.0975,26.0733,26.0814,62400.0
2013-04-01 14:25:00,32.31,32.33,32.3,32.33,52100.0,26.0733,26.0895,26.0652,26.0895,52100.0
2013-04-01 14:30:00,32.33,32.33,32.28,32.29,88400.0,26.0895,26.0895,26.0491,26.0572,88400.0
2013-04-01 14:35:00,32.29,32.32,32.28,32.3,75900.0,26.0572,26.0814,26.0491,26.0652,75900.0
2013-04-01 14:40:00,32.3,32.3,32.28,32.3,56700.0,26.0652,26.0652,26.0491,26.0652,56700.0
2013-04-01 14:45:00,32.3,32.33,32.29,32.29,47700.0,26.0652,26.0895,26.0572,26.0572,47700.0
2013-04-01 14:50:00,32.29,32.32,32.28,32.32,55300.0,26.0572,26.0814,26.0491,26.0814,55300.0
2013-04-01 14:55:00,32.31,32.32,32.28,32.29,45200.0,26.0733,26.0814,26.0491,26.0572,45200.0
2013-04-01 15:00:00,32.28,32.33,32.28,32.32,113100.0,26.0491,26.0895,26.0491,26.0814,113100.0
2013-04-01 15:05:00,32.33,32.34,32.3,32.3,50900.0,26.0895,26.0975,26.0652,26.0652,50900.0
2013-04-01 15:10:00,32.31,32.31,32.28,32.3,85200.0,26.0733,26.0733,26.0491,26.0652,85200.0
2013-04-01 15:15:00,32.3,32.3,32.25,32.26,97200.0,26.0652,26.0652,26.0249,26.033,97200.0
2013-04-01 15:20:00,32.26,32.32,32.25,32.3,100500.0,26.033,26.0814,26.0249,26.0652,100500.0
2013-04-01 15:25:00,32.29,32.31,32.27,32.28,104200.0,26.0572,26.0733,26.041,26.0491,104200.0
2013-04-01 15:30:00,32.28,32.29,32.23,32.25,145100.0,26.0491,26.0572,26.0088,26.0249,145100.0
2013-04-01 15:35:00,32.25,32.27,32.23,32.25,140400.0,26.0249,26.041,26.0088,26.0249,140400.0
2013-04-01 15:40:00,32.26,32.28,32.24,32.26,186800.0,26.033,26.0491,26.0168,26.033,186800.0
2013-04-01 15:45:00,32.26,32.28,32.24,32.26,277500.0,26.033,26.0491,26.0168,26.033,277500.0
2013-04-01 15:50:00,32.26,32.33,32.25,32.29,394200.0,26.033,26.0895,26.0249,26.0572,394200.0
2013-04-01 15:55:00,32.3,32.38,32.29,32.37,591700.0,26.0652,26.1298,26.0572,26.1217,591700.0
2013-04-02 09:30:00,32.42,32.65,32.19,32.23,270000.0,26.1621,26.3477,25.9765,26.0088,270000.0
2013-04-02 09:35:00,32.24,32.3,31.98,32.03,552500.0,26.0168,26.0652,25.807,25.8474,552500.0
2013-04-02 09:40:00,32.04,32.07,31.98,32.0,307400.0,25.8554,25.8796,25.807,25.8232,307400.0
2013-04-02 09:45:00,32.0,32.01,31.95,31.97,317500.0,25.8232,25.8312,25.7828,25.7989,317500.0
2013-04-02 09:50:00,31.98,32.02,31.93,32.02,374400.0,25.807,25.8393,25.7667,25.8393,374400.0
2013-04-02 09:55:00,32.02,32.14,31.96,32.13,232400.0,25.8393,25.9361,25.7909,25.9281,232400.0
2013-04-02 10:00:00,32.14,32.21,32.11,32.13,279900.0,25.9361,25.9926,25.9119,25.9281,279900.0
2013-04-02 10:05:00,32.12,32.13,32.06,32.09,153000.0,25.92,25.9281,25.8716,25.8958,153000.0
2013-04-02 10:10:00,32.09,32.13,32.05,32.11,253800.0,25.8958,25.9281,25.8635,25.9119,253800.0
2013-04-02 10:15:00,32.1,32.16,32.1,32.15,182800.0,25.9039,25.9523,25.9039,25.9442,182800.0
2013-04-02 10:20:00,32.14,32.17,32.13,32.15,123300.0,25.9361,25.9603,25.9281,25.9442,123300.0
2013-04-02 10:25:00,32.14,32.26,32.11,32.26,206600.0,25.9361,26.033,25.9119,26.033,206600.0
2013-04-02 10:30:00,32.25,32.38,32.16,32.35,497400.0,26.0249,26.1298,25.9523,26.1056,497400.0
2013-04-02 10:35:00,32.35,32.36,32.27,32.32,223700.0,26.1056,26.1137,26.041,26.0814,223700.0
2013-04-02 10:40:00,32.31,32.35,32.25,32.31,245700.0,26.0733,26.1056,26.0249,26.0733,245700.0
2013-04-02 10:45:00,32.31,32.34,32.27,32.29,146000.0,26.0733,26.0975,26.041,26.0572,146000.0
2013-04-02 10:50:00,32.29,32.31,32.2,32.3,247600.0,26.0572,26.0733,25.9845,26.0652,247600.0
2013-04-02 10:55:00,32.3,32.4,32.3,32.34,272100.0,26.0652,26.1459,26.0652,26.0975,272100.0
2013-04-02 11:00:00,32.35,32.38,32.31,32.36,124300.0,26.1056,26.1298,26.0733,26.1137,124300.0
2013-04-02 11:05:00,32.36,32.37,32.3,32.31,64700.0,26.1137,26.1217,26.0652,26.0733,64700.0
2013-04-02 11:10:00,32.31,32.38,32.3,32.32,126500.0,26.0733,26.1298,26.0652,26.0814,126500.0
2013-04-02 11:15:00,32.32,32.36,32.32,32.35,132600.0,26.0814,26.1137,26.0814,26.1056,132600.0
2013-04-02 11:20:00,32.35,32.4,32.33,32.33,230200.0,26.1056,26.1459,26.0895,26.0895,230200.0
2013-04-02 11:25:00,32.33,32.36,32.25,32.25,189400.0,26.0895,26.1137,26.0249,26.0249,189400.0
2013-04-02 11:30:00,32.26,32.28,32.21,32.22,276000.0,26.033,26.0491,25.9926,26.0007,276000.0
2013-04-02 11:35:00,32.22,32.26,32.2,32.25,125800.0,26.0007,26.033,25.9845,26.0249,125800.0
2013-04-02 11:40:00,32.25,32.26,32.19,32.22,86100.0,26.0249,26.033,25.9765,26.0007,86100.0
2013-04-02 11:45:00,32.22,32.26,32.21,32.23,67800.0,26.0007,26.033,25.9926,26.0088,67800.0
2013-04-02 11:50:00,32.23,32.23,32.19,32.2,57300.0,26.0088,26.0088,25.9765,25.9845,57300.0
2013-04-02 11:55:00,32.2,32.27,32.18,32.18,309500.0,25.9845,26.041,25.9684,25.9684,309500.0
2013-04-02 12:00:00,32.18,32.23,32.17,32.21,106400.0,25.9684,26.0088,25.9603,25.9926,106400.0
2013-04-02 12:05:00,32.21,32.21,32.18,32.2,120600.0,25.9926,25.9926,25.9684,25.9845,120600.0
2013-04-02 12:10:00,32.2,32.24,32.2,32.22,70400.0,25.9845,26.0168,25.9845,26.0007,70400.0
2013-04-02 12:15:00,32.22,32.25,32.22,32.22,66700.0,26.0007,26.0249,26.0007,26.0007,66700.0
2013-04-02 12:20:00,32.22,32.22,32.18,32.18,89800.0,26.0007,26.0007,25.9684,25.9684,89800.0
2013-04-02 12:25:00,32.18,32.22,32.18,32.21,70000.0,25.9684,26.0007,25.9684,25.9926,70000.0
2013-04-02 12:30:00,32.21,32.23,32.13,32.13,254300.0,25.9926,26.0088,25.9281,25.9281,254300.0
2013-04-02 12:35:00,32.13,32.15,32.08,32.1,182000.0,25.9281,25.9442,25.8877,25.9039,182000.0
2013-04-02 12:40:00,32.1,32.12,32.03,32.06,159000.0,25.9039,25.92,25.8474,25.8716,159000.0
2013-04-02 12:45:00,32.05,32.07,32.02,32.02,92400.0,25.8635,25.8796,25.8393,25.8393,92400.0
2013-04-02 12:50:00,32.02,32.05,32.01,32.02,145200.0,25.8393,25.8635,25.8312,25.8393,145200.0
2013-04-02 12:55:00,32.02,32.03,32.0,32.03,79600.0,25.8393,25.8474,25.8232,25.8474,79600.0
2013-04-02 13:00:00,32.02,32.08,32.02,32.07,85200.0,25.8393,25.8877,25.8393,25.8796,85200.0
2013-04-02 13:05:00,32.07,32.08,32.03,32.03,29300.0,25.8796,25.8877,25.8474,25.8474,29300.0
2013-04-02 13:10:00,32.03,32.04,32.0,32.01,62800.0,25.8474,25.8554,25.8232,25.8312,62800.0
2013-04-02 13:15:00,32.01,32.02,31.98,32.01,133400.0,25.8312,25.8393,25.807,25.8312,133400.0
2013-04-02 13:20:00,32.01,32.03,32.0,32.03,71900.0,25.8312,25.8474,25.8232,25.8474,71900.0
2013-04-02 13:25:00,32.03,32.04,32.02,32.03,66900.0,25.8474,25.8554,25.8393,25.8474,66900.0
2013-04-02 13:30:00,32.03,32.06,32.01,32.05,37700.0,25.8474,25.8716,25.8312,25.8635,37700.0
2013-04-02 13:35:00,32.05,32.13,32.03,32.12,187500.0,25.8635,25.9281,25.8474,25.92,187500.0
2013-04-02 13:40:00,32.12,32.12,32.07,32.08,50600.0,25.92,25.92,25.8796,25.8877,50600.0
2013-04-02 13:45:00,32.08,32.14,32.08,32.13,96100.0,25.8877,25.9361,25.8877,25.9281,96100.0
2013-04-02 13:50:00,32.14,32.23,32.13,32.22,230700.0,25.9361,26.0088,25.9281,26.0007,230700.0
2013-04-02 13:55:00,32.23,32.27,32.23,32.26,117500.0,26.0088,26.041,26.0088,26.033,117500.0
2013-04-02 14:00:00,32.26,32.26,32.18,32.19,100200.0,26.033,26.033,25.9684,25.9765,100200.0
2013-04-02 14:05:00,32.18,32.18,32.11,32.12,109000.0,25.9684,25.9684,25.9119,25.92,109000.0
2013-04-02 14:10:00,32.12,32.16,32.11,32.16,103700.0,25.92,25.9523,25.9119,25.9523,103700.0
2013-04-02 14:15:00,32.15,32.19,32.14,32.18,62600.0,25.9442,25.9765,25.9361,25.9684,62600.0
2013-04-02 14:20:00,32.18,32.19,32.08,32.09,82300.0,25.9684,25.9765,25.8877,25.8958,82300.0
2013-04-02 14:25:00,32.08,32.09,32.01,32.02,140500.0,25.8877,25.8958,25.8312,25.8393,140500.0
2013-04-02 14:30:00,32.02,32.03,32.01,32.01,125800.0,25.8393,25.8474,25.8312,25.8312,125800.0
2013-04-02 14:35:00,32.02,32.04,32.0,32.01,117300.0,25.8393,25.8554,25.8232,25.8312,117300.0
2013-04-02 14:40:00,32.01,32.05,31.95,31.99,265000.0,25.8312,25.8635,25.7828,25.8151,265000.0
2013-04-02 14:45:00,31.99,31.99,31.95,31.96,70700.0,25.8151,25.8151,25.7828,25.7909,70700.0
2013-04-02 14:50:00,31.96,31.99,31.92,31.98,332400.0,25.7909,25.8151,25.7586,25.807,332400.0
2013-04-02 14:55:00,31.98,32.0,31.97,31.99,138700.0,25.807,25.8232,25.7989,25.8151,138700.0
2013-04-02 15:00:00,32.0,32.01,31.97,32.0,147800.0,25.8232,25.8312,25.7989,25.8232,147800.0
2013-04-02 15:05:00,32.0,32.0,31.97,31.98,97200.0,25.8232,25.8232,25.7989,25.807,97200.0
2013-04-02 15:10:00,31.99,31.99,31.93,31.95,161700.0,25.8151,25.8151,25.7667,25.7828,161700.0
2013-04-02 15:15:00,31.96,31.99,31.87,31.87,334200.0,25.7909,25.8151,25.7182,25.7182,334200.0
2013-04-02 15:20:00,31.87,31.89,31.85,31.86,167600.0,25.7182,25.7344,25.7021,25.7102,167600.0
2013-04-02 15:25:00,31.86,31.9,31.86,31.87,177600.0,25.7102,25.7425,25.7102,25.7182,177600.0
2013-04-02 15:30:00,31.86,31.92,31.86,31.92,119600.0,25.7102,25.7586,25.7102,25.7586,119600.0
2013-04-02 15:35:00,31.92,31.92,31.86,31.87,208800.0,25.7586,25.7586,25.7102,25.7182,208800.0
2013-04-02 15:40:00,31.86,31.86,31.8,31.81,327800.0,25.7102,25.7102,25.6618,25.6698,327800.0
2013-04-02 15:45:00,31.82,31.84,31.78,31.78,375700.0,25.6779,25.694,25.6456,25.6456,375700.0
2013-04-02 15:50:00,31.78,31.88,31.78,31.83,438300.0,25.6456,25.7263,25.6456,25.686,438300.0
2013-04-02 15:55:00,31.83,31.92,31.82,31.92,688700.0,25.686,25.7586,25.6779,25.7586,688700.0
2013-04-03 09:30:00,31.81,31.95,31.71,31.76,314600.0,25.6698,25.7828,25.5891,25.6295,314600.0
2013-04-03 09:35:00,31.77,31.91,31.76,31.91,184400.0,25.6375,25.7505,25.6295,25.7505,184400.0
2013-04-03 09:40:00,31.92,32.17,31.88,32.01,531700.0,25.7586,25.9603,25.7263,25.8312,531700.0
2013-04-03 09:45:00,32.02,32.06,31.82,31.82,215300.0,25.8393,25.8716,25.6779,25.6779,215300.0
2013-04-03 09:50:00,31.82,31.82,31.74,31.77,198700.0,25.6779,25.6779,25.6133,25.6375,198700.0
2013-04-03 09:55:00,31.77,31.82,31.76,31.82,93000.0,25.6375,25.6779,25.6295,25.6779,93000.0
2013-04-03 10:00:00,31.8,31.83,31.78,31.81,261900.0,25.6618,25.686,25.6456,25.6698,261900.0
2013-04-03 10:05:00,31.8,31.89,31.8,31.82,203300.0,25.6618,25.7344,25.6618,25.6779,203300.0
2013-04-03 10:10:00,31.83,31.83,31.78,31.79,206900.0,25.686,25.686,25.6456,25.6537,206900.0
2013-04-03 10:15:00,31.78,31.96,31.77,31.93,312200.0,25.6456,25.7909,25.6375,25.7667,312200.0
2013-04-03 10:20:00,31.92,31.93,31.78,31.82,263500.0,25.7586,25.7667,25.6456,25.6779,263500.0
2013-04-03 10:25:00,31.81,31.82,31.74,31.81,217400.0,25.6698,25.6779,25.6133,25.6698,217400.0
2013-04-03 10:30:00,31.81,31.81,31.71,31.72,214600.0,25.6698,25.6698,25.5891,25.5972,214600.0
2013-04-03 10:35:00,31.72,31.75,31.62,31.67,294000.0,25.5972,25.6214,25.5165,25.5569,294000.0
2013-04-03 10:40:00,31.66,31.69,31.64,31.65,107700.0,25.5488,25.573,25.5326,25.5407,107700.0
2013-04-03 10:45:00,31.66,31.73,31.64,31.72,119700.0,25.5488,25.6053,25.5326,25.5972,119700.0
2013-04-03 10:50:00,31.72,31.75,31.71,31.73,104600.0,25.5972,25.6214,25.5891,25.6053,104600.0
2013-04-03 10:55:00,31.73,31.73,31.65,31.65,176200.0,25.6053,25.6053,25.5407,25.5407,176200.0
2013-04-03 11:00:00,31.65,31.73,31.65,31.7,190400.0,25.5407,25.6053,25.5407,25.5811,190400.0
2013-04-03 11:05:00,31.71,31.74,31.69,31.73,118300.0,25.5891,25.6133,25.573,25.6053,118300.0
2013-04-03 11:10:00,31.72,31.73,31.63,31.63,127600.0,25.5972,25.6053,25.5246,25.5246,127600.0
2013-04-03 11:15:00,31.64,31.64,31.54,31.58,262500.0,25.5326,25.5326,25.4519,25.4842,262500.0
2013-04-03 11:20:00,31.58,31.64,31.56,31.62,210800.0,25.4842,25.5326,25.4681,25.5165,210800.0
2013-04-03 11:25:00,31.61,31.62,31.57,31.61,99600.0,25.5084,25.5165,25.4762,25.5084,99600.0
2013-04-03 11:30:00,31.62,31.63,31.6,31.61,188500.0,25.5165,25.5246,25.5004,25.5084,188500.0
2013-04-03 11:35:00,31.62,31.65,31.61,31.62,108500.0,25.5165,25.5407,25.5084,25.5165,108500.0
2013-04-03 11:40:00,31.62,31.62,31.55,31.58,165700.0,25.5165,25.5165,25.46,25.4842,165700.0
2013-04-03 11:45:00,31.56,31.57,31.43,31.45,351400.0,25.4681,25.4762,25.3632,25.3793,351400.0
2013-04-03 11:50:00,31.45,31.49,31.44,31.49,146600.0,25.3793,25.4116,25.3712,25.4116,146600.0
2013-04-03 11:55:00,31.49,31.59,31.48,31.58,119300.0,25.4116,25.4923,25.4035,25.4842,119300.0
2013-04-03 12:00:00,31.58,31.59,31.53,31.58,98600.0,25.4842,25.4923,25.4439,25.4842,98600.0
2013-04-03 12:05:00,31.57,31.57,31.45,31.49,290900.0,25.4762,25.4762,25.3793,25.4116,290900.0
2013-04-03 12:10:00,31.49,31.54,31.47,31.5,103100.0,25.4116,25.4519,25.3955,25.4197,103100.0
2013-04-03 12:15:00,31.51,31.51,31.43,31.44,179500.0,25.4277,25.4277,25.3632,25.3712,179500.0
2013-04-03 12:20:00,31.44,31.46,31.4,31.41,186300.0,25.3712,25.3874,25.339,25.347,186300.0
2013-04-03 12:25:00,31.42,31.42,31.34,31.4,219000.0,25.3551,25.3551,25.2906,25.339,219000.0
2013-04-03 12:30:00,31.39,31.42,31.36,31.38,92400.0,25.3309,25.3551,25.3067,25.3228,92400.0
2013-04-03 12:35:00,31.37,31.38,31.32,31.33,120900.0,25.3148,25.3228,25.2744,25.2825,120900.0
2013-04-03 12:40:00,31.34,31.34,31.28,31.32,130400.0,25.2906,25.2906,25.2421,25.2744,130400.0
2013-04-03 12:45:00,31.32,31.32,31.25,31.25,297000.0,25.2744,25.2744,25.2179,25.2179,297000.0
2013-04-03 12:50:00,31.25,31.26,31.18,31.23,479600.0,25.2179,25.226,25.1614,25.2018,479600.0
2013-04-03 12:55:00,31.22,31.26,31.18,31.26,182800.0,25.1937,25.226,25.1614,25.226,182800.0
2013-04-03 13:00:00,31.26,31.28,31.22,31.22,146500.0,25.226,25.2421,25.1937,25.1937,146500.0
2013-04-03 13:05:00,31.22,31.25,31.15,31.24,197000.0,25.1937,25.2179,25.1372,25.2099,197000.0
2013-04-03 13:10:00,31.24,31.31,31.24,31.29,186200.0,25.2099,25.2663,25.2099,25.2502,186200.0
2013-04-03 13:15:00,31.3,31.3,31.22,31.29,266700.0,25.2583,25.2583,25.1937,25.2502,266700.0
2013-04-03 13:20:00,31.29,31.3,31.27,31.29,174900.0,25.2502,25.2583,25.2341,25.2502,174900.0
2013-04-03 13:25:00,31.28,31.31,31.28,31.31,147000.0,25.2421,25.2663,25.2421,25.2663,147000.0
2013-04-03 13:30:00,31.3,31.33,31.27,31.29,152800.0,25.2583,25.2825,25.2341,25.2502,152800.0
2013-04-03 13:35:00,31.29,31.29,31.26,31.28,164000.0,25.2502,25.2502,25.226,25.2421,164000.0
2013-04-03 13:40:00,31.29,31.32,31.26,31.32,139800.0,25.2502,25.2744,25.226,25.2744,139800.0
2013-04-03 13:45:00,31.31,31.31,31.2,31.2,198700.0,25.2663,25.2663,25.1776,25.1776,198700.0
2013-04-03 13:50:00,31.2,31.21,31.17,31.19,176300.0,25.1776,25.1856,25.1534,25.1695,176300.0
2013-04-03 13:55:00,31.19,31.26,31.19,31.25,182100.0,25.1695,25.226,25.1695,25.2179,182100.0
2013-04-03 14:00:00,31.26,31.31,31.24,31.26,341300.0,25.226,25.2663,25.2099,25.226,341300.0
2013-04-03 14:05:00,31.27,31.3,31.24,31.27,282500.0,25.2341,25.2583,25.2099,25.2341,282500.0
2013-04-03 14:10:00,31.28,31.32,31.27,31.31,191000.0,25.2421,25.2744,25.2341,25.2663,191000.0
2013-04-03 14:15:00,31.31,31.32,31.27,31.28,117100.0,25.2663,25.2744,25.2341,25.2421,117100.0
2013-04-03 14:20:00,31.27,31.36,31.27,31.31,144700.0,25.2341,25.3067,25.2341,25.2663,144700.0
2013-04-03 14:25:00,31.31,31.32,31.26,31.31,105400.0,25.2663,25.2744,25.226,25.2663,105400.0
2013-04-03 14:30:00,31.31,31.36,31.3,31.35,110500.0,25.2663,25.3067,25.2583,25.2986,110500.0
2013-04-03 14:35:00,31.35,31.44,31.35,31.4,239400.0,25.2986,25.3712,25.2986,25.339,239400.0
2013-04-03 14:40:00,31.4,31.56,31.4,31.55,229700.0,25.339,25.4681,25.339,25.46,229700.0
2013-04-03 14:45:00,31.55,31.62,31.5,31.61,314600.0,25.46,25.5165,25.4197,25.5084,314600.0
2013-04-03 14:50:00,31.61,31.73,31.6,31.65,215700.0,25.5084,25.6053,25.5004,25.5407,215700.0
2013-04-03 14:55:00,31.64,31.7,31.59,31.68,97100.0,25.5326,25.5811,25.4923,25.5649,97100.0
2013-04-03 15:00:00,31.68,31.68,31.64,31.66,199900.0,25.5649,25.5649,25.5326,25.5488,199900.0
2013-04-03 15:05:00,31.66,31.67,31.64,31.65,281700.0,25.5488,25.5569,25.5326,25.5407,281700.0
2013-04-03 15:10:00,31.65,31.69,31.63,31.66,166000.0,25.5407,25.573,25.5246,25.5488,166000.0
2013-04-03 15:15:00,31.66,31.67,31.59,31.6,106000.0,25.5488,25.5569,25.4923,25.5004,106000.0
2013-04-03 15:20:00,31.59,31.63,31.57,31.6,156500.0,25.4923,25.5246,25.4762,25.5004,156500.0
2013-04-03 15:25:00,31.6,31.66,31.59,31.64,158600.0,25.5004,25.5488,25.4923,25.5326,158600.0
2013-04-03 15:30:00,31.63,31.63,31.53,31.55,425900.0,25.5246,25.5246,25.4439,25.46,425900.0
2013-04-03 15:35:00,31.55,31.55,31.4,31.4,222900.0,25.46,25.46,25.339,25.339,222900.0
2013-04-03 15:40:00,31.39,31.5,31.37,31.49,252700.0,25.3309,25.4197,25.3148,25.4116,252700.0
2013-04-03 15:45:00,31.49,31.6,31.48,31.58,510400.0,25.4116,25.5004,25.4035,25.4842,510400.0
2013-04-03 15:50:00,31.58,31.61,31.52,31.54,376200.0,25.4842,25.5084,25.4358,25.4519,376200.0
2013-04-03 15:55:00,31.54,31.58,31.52,31.55,455600.0,25.4519,25.4842,25.4358,25.46,455600.0
2013-04-04 09:30:00,31.56,31.62,31.28,31.29,289200.0,25.4681,25.5165,25.2421,25.2502,289200.0
2013-04-04 09:35:00,31.29,31.46,31.25,31.4,317400.0,25.2502,25.3874,25.2179,25.339,317400.0
2013-04-04 09:40:00,31.4,31.54,31.38,31.5,212400.0,25.339,25.4519,25.3228,25.4197,212400.0
2013-04-04 09:45:00,31.51,31.59,31.47,31.58,270400.0,25.4277,25.4923,25.3955,25.4842,270400.0
2013-04-04 09:50:00,31.58,31.72,31.57,31.69,357900.0,25.4842,25.5972,25.4762,25.573,357900.0
2013-04-04 09:55:00,31.69,31.72,31.6,31.61,233600.0,25.573,25.5972,25.5004,25.5084,233600.0
2013-04-04 10:00:00,31.6,31.72,31.59,31.68,231400.0,25.5004,25.5972,25.4923,25.5649,231400.0
2013-04-04 10:05:00,31.69,31.69,31.58,31.62,107500.0,25.573,25.573,25.4842,25.5165,107500.0
2013-04-04 10:10:00,31.61,31.86,31.59,31.86,296100.0,25.5084,25.7102,25.4923,25.7102,296100.0
2013-04-04 10:15:00,31.85,32.05,31.85,32.04,448300.0,25.7021,25.8635,25.7021,25.8554,448300.0
2013-04-04 10:20:00,32.04,32.12,31.92,31.92,439100.0,25.8554,25.92,25.7586,25.7586,439100.0
2013-04-04 10:25:00,31.92,31.95,31.81,31.87,279800.0,25.7586,25.7828,25.6698,25.7182,279800.0
2013-04-04 10:30:00,31.87,32.02,31.85,31.96,382100.0,25.7182,25.8393,25.7021,25.7909,382100.0
2013-04-04 10:35:00,31.96,32.04,31.95,31.98,198700.0,25.7909,25.8554,25.7828,25.807,198700.0
2013-04-04 10:40:00,31.98,32.09,31.94,32.04,308500.0,25.807,25.8958,25.7747,25.8554,308500.0
2013-04-04 10:45:00,32.04,32.06,31.98,32.03,242600.0,25.8554,25.8716,25.807,25.8474,242600.0
2013-04-04 10:50:00,32.03,32.18,32.02,32.16,290300.0,25.8474,25.9684,25.8393,25.9523,290300.0
2013-04-04 10:55:00,32.16,32.18,32.02,32.03,193600.0,25.9523,25.9684,25.8393,25.8474,193600.0
2013-04-04 11:00:00,32.04,32.06,31.99,32.02,116400.0,25.8554,25.8716,25.8151,25.8393,116400.0
2013-04-04 11:05:00,32.01,32.08,31.96,31.97,223300.0,25.8312,25.8877,25.7909,25.7989,223300.0
2013-04-04 11:10:00,31.96,32.02,31.95,31.97,132400.0,25.7909,25.8393,25.7828,25.7989,132400.0
2013-04-04 11:15:00,31.95,31.97,31.9,31.95,107700.0,25.7828,25.7989,25.7425,25.7828,107700.0
2013-04-04 11:20:00,31.95,31.98,31.92,31.95,71500.0,25.7828,25.807,25.7586,25.7828,71500.0
2013-04-04 11:25:00,31.95,31.96,31.85,31.85,131800.0,25.7828,25.7909,25.7021,25.7021,131800.0
2013-04-04 11:30:00,31.86,31.87,31.8,31.83,151500.0,25.7102,25.7182,25.6618,25.686,151500.0
2013-04-04 11:35:00,31.83,31.85,31.78,31.79,136600.0,25.686,25.7021,25.6456,25.6537,136600.0
2013-04-04 11:40:00,31.78,31.81,31.76,31.79,94600.0,25.6456,25.6698,25.6295,25.6537,94600.0
2013-04-04 11:45:00,31.79,31.82,31.77,31.78,80300.0,25.6537,25.6779,25.6375,25.6456,80300.0
2013-04-04 11:50:00,31.79,31.8,31.75,31.75,81700.0,25.6537,25.6618,25.6214,25.6214,81700.0
2013-04-04 11:55:00,31.75,31.78,31.71,31.72,98400.0,25.6214,25.6456,25.5891,25.5972,98400.0
2013-04-04 12:00:00,31.71,31.71,31.6,31.6,271900.0,25.5891,25.5891,25.5004,25.5004,271900.0
2013-04-04 12:05:00,31.6,31.62,31.54,31.57,176500.0,25.5004,25.5165,25.4519,25.4762,176500.0
2013-04-04 12:10:00,31.57,31.6,31.55,31.58,134600.0,25.4762,25.5004,25.46,25.4842,134600.0
2013-04-04 12:15:00,31.58,31.58,31.52,31.53,86900.0,25.4842,25.4842,25.4358,25.4439,86900.0
2013-04-04 12:20:00,31.54,31.56,31.5,31.55,90200.0,25.4519,25.4681,25.4197,25.46,90200.0
2013-04-04 12:25:00,31.56,31.63,31.56,31.62,79500.0,25.4681,25.5246,25.4681,25.5165,79500.0
2013-04-04 12:30:00,31.61,31.63,31.55,31.61,88700.0,25.5084,25.5246,25.46,25.5084,88700.0
2013-04-04 12:35:00,31.61,31.63,31.6,31.61,55100.0,25.5084,25.5246,25.5004,25.5084,55100.0
2013-04-04 12:40:00,31.61,31.62,31.55,31.56,53000.0,25.5084,25.5165,25.46,25.4681,53000.0
2013-04-04 12:45:00,31.57,31.59,31.55,31.58,54000.0,25.4762,25.4923,25.46,25.4842,54000.0
2013-04-04 12:50:00,31.59,31.59,31.53,31.58,80000.0,25.4923,25.4923,25.4439,25.4842,80000.0
2013-04-04 12:55:00,31.57,31.62,31.56,31.61,56200.0,25.4762,25.5165,25.4681,25.5084,56200.0
2013-04-04 13:00:00,31.61,31.64,31.59,31.6,103500.0,25.5084,25.5326,25.4923,25.5004,103500.0
2013-04-04 13:05:00,31.59,31.59,31.54,31.54,73200.0,25.4923,25.4923,25.4519,25.4519,73200.0
2013-04-04 13:10:00,31.54,31.54,31.48,31.48,87900.0,25.4519,25.4519,25.4035,25.4035,87900.0
2013-04-04 13:15:00,31.49,31.54,31.46,31.53,97900.0,25.4116,25.4519,25.3874,25.4439,97900.0
2013-04-04 13:20:00,31.53,31.58,31.51,31.57,84900.0,25.4439,25.4842,25.4277,25.4762,84900.0
2013-04-04 13:25:00,31.57,31.67,31.56,31.66,111500.0,25.4762,25.5569,25.4681,25.5488,111500.0
2013-04-04 13:30:00,31.66,31.68,31.61,31.64,79900.0,25.5488,25.5649,25.5084,25.5326,79900.0
2013-04-04 13:35:00,31.64,31.72,31.64,31.66,154000.0,25.5326,25.5972,25.5326,25.5488,154000.0
2013-04-04 13:40:00,31.67,31.79,31.66,31.79,196200.0,25.5569,25.6537,25.5488,25.6537,196200.0
2013-04-04 13:45:00,31.79,31.82,31.76,31.77,152100.0,25.6537,25.6779,25.6295,25.6375,152100.0
2013-04-04 13:50:00,31.77,31.77,31.75,31.75,38000.0,25.6375,25.6375,25.6214,25.6214,38000.0
2013-04-04 13:55:00,31.75,31.76,31.71,31.73,135500.0,25.6214,25.6295,25.5891,25.6053,135500.0
2013-04-04 14:00:00,31.73,31.74,31.69,31.71,76600.0,25.6053,25.6133,25.573,25.5891,76600.0
2013-04-04 14:05:00,31.71,31.74,31.69,31.71,88100.0,25.5891,25.6133,25.573,25.5891,88100.0
2013-04-04 14:10:00,31.7,31.71,31.63,31.65,124100.0,25.5811,25.5891,25.5246,25.5407,124100.0
2013-04-04 14:15:00,31.65,31.71,31.64,31.7,56300.0,25.5407,25.5891,25.5326,25.5811,56300.0
2013-04-04 14:20:00,31.71,31.76,31.68,31.76,71200.0,25.5891,25.6295,25.5649,25.6295,71200.0
2013-04-04 14:25:00,31.76,31.81,31.76,31.78,138300.0,25.6295,25.6698,25.6295,25.6456,138300.0
2013-04-04 14:30:00,31.79,31.8,31.75,31.75,51300.0,25.6537,25.6618,25.6214,25.6214,51300.0
2013-04-04 14:35:00,31.76,31.76,31.7,31.71,66800.0,25.6295,25.6295,25.5811,25.5891,66800.0
2013-04-04 14:40:00,31.72,31.78,31.71,31.78,71900.0,25.5972,25.6456,25.5891,25.6456,71900.0
2013-04-04 14:45:00,31.78,31.79,31.75,31.75,55300.0,25.6456,25.6537,25.6214,25.6214,55300.0
2013-04-04 14:50:00,31.75,31.77,31.72,31.72,87600.0,25.6214,25.6375,25.5972,25.5972,87600.0
2013-04-04 14:55:00,31.72,31.72,31.68,31.69,100900.0,25.5972,25.5972,25.5649,25.573,100900.0
2013-04-04 15:00:00,31.69,31.72,31.69,31.71,82100.0,25.573,25.5972,25.573,25.5891,82100.0
2013-04-04 15:05:00,31.72,31.75,31.7,31.71,85200.0,25.5972,25.6214,25.5811,25.5891,85200.0
2013-04-04 15:10:00,31.71,31.71,31.67,31.67,95200.0,25.5891,25.5891,25.5569,25.5569,95200.0
2013-04-04 15:15:00,31.67,31.71,31.64,31.66,144600.0,25.5569,25.5891,25.5326,25.5488,144600.0
2013-04-04 15:20:00,31.68,31.7,31.66,31.7,91600.0,25.5649,25.5811,25.5488,25.5811,91600.0
2013-04-04 15:25:00,31.7,31.73,31.68,31.72,194400.0,25.5811,25.6053,25.5649,25.5972,194400.0
2013-04-04 15:30:00,31.72,31.73,31.7,31.71,175700.0,25.5972,25.6053,25.5811,25.5891,175700.0
2013-04-04 15:35:00,31.71,31.76,31.71,31.74,177800.0,25.5891,25.6295,25.5891,25.6133,177800.0
2013-04-04 15:40:00,31.75,31.76,31.67,31.68,220100.0,25.6214,25.6295,25.5569,25.5649,220100.0
2013-04-04 15:45:00,31.68,31.72,31.67,31.71,260900.0,25.5649,25.5972,25.5569,25.5891,260900.0
2013-04-04 15:50:00,31.71,31.72,31.69,31.7,267000.0,25.5891,25.5972,25.573,25.5811,267000.0
2013-04-04 15:55:00,31.7,31.71,31.69,31.71,540100.0,25.5811,25.5891,25.573,25.5891,540100.0
2013-04-05 09:30:00,31.48,31.56,31.17,31.19,840000.0,25.4035,25.4681,25.1534,25.1695,840000.0
2013-04-05 09:35:00,31.18,31.36,31.18,31.35,541400.0,25.1614,25.3067,25.1614,25.2986,541400.0
2013-04-05 09:40:00,31.34,31.45,31.32,31.42,485300.0,25.2906,25.3793,25.2744,25.3551,485300.0
2013-04-05 09:45:00,31.41,31.5,31.36,31.5,419900.0,25.347,25.4197,25.3067,25.4197,419900.0
2013-04-05 09:50:00,31.49,31.66,31.49,31.65,296900.0,25.4116,25.5488,25.4116,25.5407,296900.0
2013-04-05 09:55:00,31.65,31.96,31.65,31.87,457200.0,25.5407,25.7909,25.5407,25.7182,457200.0
2013-04-05 10:00:00,31.87,31.87,31.68,31.75,225800.0,25.7182,25.7182,25.5649,25.6214,225800.0
2013-04-05 10:05:00,31.76,31.76,31.68,31.75,212600.0,25.6295,25.6295,25.5649,25.6214,212600.0
2013-04-05 10:10:00,31.76,31.76,31.6,31.63,174100.0,25.6295,25.6295,25.5004,25.5246,174100.0
2013-04-05 10:15:00,31.64,31.67,31.6,31.62,134400.0,25.5326,25.5569,25.5004,25.5165,134400.0
2013-04-05 10:20:00,31.62,31.69,31.62,31.66,124000.0,25.5165,25.573,25.5165,25.5488,124000.0
2013-04-05 10:25:00,31.67,31.76,31.56,31.59,260300.0,25.5569,25.6295,25.4681,25.4923,260300.0
2013-04-05 10:30:00,31.59,31.62,31.51,31.53,255500.0,25.4923,25.5165,25.4277,25.4439,255500.0
2013-04-05 10:35:00,31.52,31.64,31.5,31.61,200300.0,25.4358,25.5326,25.4197,25.5084,200300.0
2013-04-05 10:40:00,31.6,31.63,31.55,31.63,137000.0,25.5004,25.5246,25.46,25.5246,137000.0
2013-04-05 10:45:00,31.63,31.67,31.59,31.6,114900.0,25.5246,25.5569,25.4923,25.5004,114900.0
2013-04-05 10:50:00,31.6,31.63,31.54,31.55,173700.0,25.5004,25.5246,25.4519,25.46,173700.0
2013-04-05 10:55:00,31.55,31.64,31.54,31.59,155100.0,25.46,25.5326,25.4519,25.4923,155100.0
2013-04-05 11:00:00,31.58,31.7,31.57,31.7,128100.0,25.4842,25.5811,25.4762,25.5811,128100.0
2013-04-05 11:05:00,31.7,31.71,31.67,31.69,148000.0,25.5811,25.5891,25.5569,25.573,148000.0
2013-04-05 11:10:00,31.68,31.73,31.63,31.67,172000.0,25.5649,25.6053,25.5246,25.5569,172000.0
2013-04-05 11:15:00,31.67,31.76,31.67,31.75,118000.0,25.5569,25.6295,25.5569,25.6214,118000.0
2013-04-05 11:20:00,31.74,31.8,31.73,31.76,118300.0,25.6133,25.6618,25.6053,25.6295,118300.0
2013-04-05 11:25:00,31.77,31.78,31.74,31.75,62500.0,25.6375,25.6456,25.6133,25.6214,62500.0
2013-04-05 11:30:00,31.74,31.88,31.74,31.84,254700.0,25.6133,25.7263,25.6133,25.694,254700.0
2013-04-05 11:35:00,31.83,31.85,31.69,31.71,162100.0,25.686,25.7021,25.573,25.5891,162100.0
2013-04-05 11:40:00,31.71,31.78,31.71,31.78,106800.0,25.5891,25.6456,25.5891,25.6456,106800.0
2013-04-05 11:45:00,31.78,31.93,31.78,31.93,95200.0,25.6456,25.7667,25.6456,25.7667,95200.0
2013-04-05 11:50:00,31.93,31.96,31.9,31.93,113500.0,25.7667,25.7909,25.7425,25.7667,113500.0
2013-04-05 11:55:00,31.94,31.95,31.86,31.92,217000.0,25.7747,25.7828,25.7102,25.7586,217000.0
2013-04-05 12:00:00,31.92,31.96,31.91,31.95,118200.0,25.7586,25.7909,25.7505,25.7828,118200.0
2013-04-05 12:05:00,31.95,31.98,31.93,31.97,71000.0,25.7828,25.807,25.7667,25.7989,71000.0
2013-04-05 12:10:00,31.97,32.01,31.97,32.0,94600.0,25.7989,25.8312,25.7989,25.8232,94600.0
2013-04-05 12:15:00,32.01,32.01,31.98,31.99,71000.0,25.8312,25.8312,25.807,25.8151,71000.0
2013-04-05 12:20:00,31.99,32.0,31.96,32.0,64700.0,25.8151,25.8232,25.7909,25.8232,64700.0
2013-04-05 12:25:00,32.0,32.02,31.97,32.02,81900.0,25.8232,25.8393,25.7989,25.8393,81900.0
2013-04-05 12:30:00,32.02,32.07,32.01,32.07,101800.0,25.8393,25.8796,25.8312,25.8796,101800.0
2013-04-05 12:35:00,32.06,32.16,32.06,32.11,159800.0,25.8716,25.9523,25.8716,25.9119,159800.0
2013-04-05 12:40:00,32.12,32.15,32.09,32.09,88700.0,25.92,25.9442,25.8958,25.8958,88700.0
2013-04-05 12:45:00,32.09,32.12,32.07,32.12,82700.0,25.8958,25.92,25.8796,25.92,82700.0
2013-04-05 12:50:00,32.12,32.13,32.07,32.07,97700.0,25.92,25.9281,25.8796,25.8796,97700.0
2013-04-05 12:55:00,32.07,32.08,32.04,32.06,127800.0,25.8796,25.8877,25.8554,25.8716,127800.0
2013-04-05 13:00:00,32.06,32.07,31.98,32.02,96900.0,25.8716,25.8796,25.807,25.8393,96900.0
2013-04-05 13:05:00,32.02,32.07,32.02,32.06,71600.0,25.8393,25.8796,25.8393,25.8716,71600.0
2013-04-05 13:10:00,32.05,32.07,32.04,32.04,31800.0,25.8635,25.8796,25.8554,25.8554,31800.0
2013-04-05 13:15:00,32.04,32.04,32.01,32.01,84200.0,25.8554,25.8554,25.8312,25.8312,84200.0
2013-04-05 13:20:00,32.02,32.02,31.96,31.96,115900.0,25.8393,25.8393,25.7909,25.7909,115900.0
2013-04-05 13:25:00,31.97,31.99,31.96,31.98,73300.0,25.7989,25.8151,25.7909,25.807,73300.0
2013-04-05 13:30:00,31.98,31.99,31.92,31.93,145400.0,25.807,25.8151,25.7586,25.7667,145400.0
2013-04-05 13:35:00,31.92,31.93,31.91,31.92,96900.0,25.7586,25.7667,25.7505,25.7586,96900.0
2013-04-05 13:40:00,31.92,31.93,31.91,31.93,103400.0,25.7586,25.7667,25.7505,25.7667,103400.0
2013-04-05 13:45:00,31.93,31.93,31.92,31.93,122900.0,25.7667,25.7667,25.7586,25.7667,122900.0
2013-04-05 13:50:00,31.92,31.94,31.92,31.94,39900.0,25.7586,25.7747,25.7586,25.7747,39900.0
2013-04-05 13:55:00,31.93,32.0,31.93,32.0,148600.0,25.7667,25.8232,25.7667,25.8232,148600.0
2013-04-05 14:00:00,32.0,32.0,31.99,32.0,61700.0,25.8232,25.8232,25.8151,25.8232,61700.0
2013-04-05 14:05:00,32.0,32.0,31.99,32.0,81300.0,25.8232,25.8232,25.8151,25.8232,81300.0
2013-04-05 14:10:00,32.0,32.0,31.98,31.99,81900.0,25.8232,25.8232,25.807,25.8151,81900.0
2013-04-05 14:15:00,31.99,32.03,31.99,32.02,70500.0,25.8151,25.8474,25.8151,25.8393,70500.0
2013-04-05 14:20:00,32.03,32.04,32.01,32.03,51400.0,25.8474,25.8554,25.8312,25.8474,51400.0
2013-04-05 14:25:00,32.02,32.04,32.01,32.04,71100.0,25.8393,25.8554,25.8312,25.8554,71100.0
2013-04-05 14:30:00,32.03,32.05,32.03,32.04,86400.0,25.8474,25.8635,25.8474,25.8554,86400.0
2013-04-05 14:35:00,32.04,32.08,32.03,32.08,153800.0,25.8554,25.8877,25.8474,25.8877,153800.0
2013-04-05 14:40:00,32.08,32.09,32.07,32.08,128200.0,25.8877,25.8958,25.8796,25.8877,128200.0
2013-04-05 14:45:00,32.08,32.09,32.07,32.07,140300.0,25.8877,25.8958,25.8796,25.8796,140300.0
2013-04-05 14:50:00,32.08,32.18,32.07,32.18,239400.0,25.8877,25.9684,25.8796,25.9684,239400.0
2013-04-05 14:55:00,32.18,32.18,32.11,32.11,124800.0,25.9684,25.9684,25.9119,25.9119,124800.0
2013-04-05 15:00:00,32.11,32.12,32.09,32.12,157100.0,25.9119,25.92,25.8958,25.92,157100.0
2013-04-05 15:05:00,32.12,32.12,32.09,32.1,141000.0,25.92,25.92,25.8958,25.9039,141000.0
2013-04-05 15:10:00,32.1,32.12,32.1,32.11,100700.0,25.9039,25.92,25.9039,25.9119,100700.0
2013-04-05 15:15:00,32.11,32.15,32.09,32.11,161700.0,25.9119,25.9442,25.8958,25.9119,161700.0
2013-04-05 15:20:00,32.11,32.12,32.05,32.06,132900.0,25.9119,25.92,25.8635,25.8716,132900.0
2013-04-05 15:25:00,32.05,32.06,31.93,31.94,213300.0,25.8635,25.8716,25.7667,25.7747,213300.0
2013-04-05 15:30:00,31.94,31.96,31.92,31.95,148300.0,25.7747,25.7909,25.7586,25.7828,148300.0
2013-04-05 15:35:00,31.95,32.08,31.94,32.06,305400.0,25.7828,25.8877,25.7747,25.8716,305400.0
2013-04-05 15:40:00,32.05,32.09,32.02,32.02,155600.0,25.8635,25.8958,25.8393,25.8393,155600.0
2013-04-05 15:45:00,32.02,32.12,32.02,32.1,236500.0,25.8393,25.92,25.8393,25.9039,236500.0
2013-04-05 15:50:00,32.09,32.16,32.08,32.15,508400.0,25.8958,25.9523,25.8877,25.9442,508400.0
2013-04-05 15:55:00,32.15,32.16,32.09,32.1,537000.0,25.9442,25.9523,25.8958,25.9039,537000.0
2013-04-08 09:30:00,32.11,32.2,31.8,31.86,446300.0,25.9119,25.9845,25.6618,25.7102,446300.0
2013-04-08 09:35:00,31.86,32.07,31.8,32.07,242600.0,25.7102,25.8796,25.6618,25.8796,242600.0
2013-04-08 09:40:00,32.07,32.18,32.02,32.11,240900.0,25.8796,25.9684,25.8393,25.9119,240900.0
2013-04-08 09:45:00,32.11,32.15,31.9,31.94,173700.0,25.9119,25.9442,25.7425,25.7747,173700.0
2013-04-08 09:50:00,31.94,32.0,31.88,31.98,149500.0,25.7747,25.8232,25.7263,25.807,149500.0
2013-04-08 09:55:00,31.99,32.05,31.98,32.04,162800.0,25.8151,25.8635,25.807,25.8554,162800.0
2013-04-08 10:00:00,32.04,32.05,31.89,31.96,236900.0,25.8554,25.8635,25.7344,25.7909,236900.0
2013-04-08 10:05:00,31.96,32.05,31.93,32.05,124200.0,25.7909,25.8635,25.7667,25.8635,124200.0
2013-04-08 10:10:00,32.06,32.08,32.03,32.05,105800.0,25.8716,25.8877,25.8474,25.8635,105800.0
2013-04-08 10:15:00,32.04,32.06,31.94,32.03,276600.0,25.8554,25.8716,25.7747,25.8474,276600.0
2013-04-08 10:20:00,32.02,32.02,31.96,32.02,100500.0,25.8393,25.8393,25.7909,25.8393,100500.0
2013-04-08 10:25:00,32.02,32.02,31.86,31.89,211000.0,25.8393,25.8393,25.7102,25.7344,211000.0
2013-04-08 10:30:00,31.89,31.91,31.83,31.84,216300.0,25.7344,25.7505,25.686,25.694,216300.0
2013-04-08 10:35:00,31.84,31.89,31.8,31.89,209400.0,25.694,25.7344,25.6618,25.7344,209400.0
2013-04-08 10:40:00,31.89,31.95,31.88,31.93,106400.0,25.7344,25.7828,25.7263,25.7667,106400.0
2013-04-08 10:45:00,31.93,32.07,31.92,32.02,183800.0,25.7667,25.8796,25.7586,25.8393,183800.0
2013-04-08 10:50:00,32.02,32.12,32.0,32.08,193300.0,25.8393,25.92,25.8232,25.8877,193300.0
2013-04-08 10:55:00,32.08,32.11,32.05,32.07,154100.0,25.8877,25.9119,25.8635,25.8796,154100.0
2013-04-08 11:00:00,32.08,32.1,32.02,32.1,122000.0,25.8877,25.9039,25.8393,25.9039,122000.0
2013-04-08 11:05:00,32.09,32.14,32.09,32.14,99400.0,25.8958,25.9361,25.8958,25.9361,99400.0
2013-04-08 11:10:00,32.13,32.24,32.13,32.22,198800.0,25.9281,26.0168,25.9281,26.0007,198800.0
2013-04-08 11:15:00,32.21,32.25,32.14,32.18,194100.0,25.9926,26.0249,25.9361,25.9684,194100.0
2013-04-08 11:20:00,32.17,32.21,32.15,32.2,84700.0,25.9603,25.9926,25.9442,25.9845,84700.0
2013-04-08 11:25:00,32.2,32.24,32.2,32.2,159900.0,25.9845,26.0168,25.9845,25.9845,159900.0
2013-04-08 11:30:00,32.2,32.2,32.11,32.13,98600.0,25.9845,25.9845,25.9119,25.9281,98600.0
2013-04-08 11:35:00,32.13,32.14,32.06,32.14,111100.0,25.9281,25.9361,25.8716,25.9361,111100.0
2013-04-08 11:40:00,32.14,32.24,32.14,32.23,115200.0,25.9361,26.0168,25.9361,26.0088,115200.0
2013-04-08 11:45:00,32.23,32.29,32.22,32.29,142900.0,26.0088,26.0572,26.0007,26.0572,142900.0
2013-04-08 11:50:00,32.29,32.32,32.25,32.27,150100.0,26.0572,26.0814,26.0249,26.041,150100.0
2013-04-08 11:55:00,32.28,32.32,32.27,32.28,137700.0,26.0491,26.0814,26.041,26.0491,137700.0
2013-04-08 12:00:00,32.27,32.29,32.26,32.27,64500.0,26.041,26.0572,26.033,26.041,64500.0
2013-04-08 12:05:00,32.27,32.3,32.27,32.29,48500.0,26.041,26.0652,26.041,26.0572,48500.0
2013-04-08 12:10:00,32.29,32.42,32.28,32.41,201000.0,26.0572,26.1621,26.0491,26.154,201000.0
2013-04-08 12:15:00,32.41,32.5,32.41,32.42,343800.0,26.154,26.2266,26.154,26.1621,343800.0
2013-04-08 12:20:00,32.42,32.43,32.3,32.32,145700.0,26.1621,26.1702,26.0652,26.0814,145700.0
2013-04-08 12:25:00,32.32,32.33,32.25,32.26,62400.0,26.0814,26.0895,26.0249,26.033,62400.0
2013-04-08 12:30:00,32.25,32.3,32.24,32.29,111100.0,26.0249,26.0652,26.0168,26.0572,111100.0
2013-04-08 12:35:00,32.29,32.33,32.28,32.32,66900.0,26.0572,26.0895,26.0491,26.0814,66900.0
2013-04-08 12:40:00,32.32,32.33,32.23,32.23,100400.0,26.0814,26.0895,26.0088,26.0088,100400.0
2013-04-08 12:45:00,32.23,32.24,32.21,32.22,63700.0,26.0088,26.0168,25.9926,26.0007,63700.0
2013-04-08 12:50:00,32.22,32.23,32.19,32.2,41600.0,26.0007,26.0088,25.9765,25.9845,41600.0
2013-04-08 12:55:00,32.21,32.21,32.18,32.19,46800.0,25.9926,25.9926,25.9684,25.9765,46800.0
2013-04-08 13:00:00,32.18,32.27,32.18,32.27,132300.0,25.9684,26.041,25.9684,26.041,132300.0
2013-04-08 13:05:00,32.27,32.31,32.27,32.3,81700.0,26.041,26.0733,26.041,26.0652,81700.0
2013-04-08 13:10:00,32.3,32.36,32.3,32.35,112800.0,26.0652,26.1137,26.0652,26.1056,112800.0
2013-04-08 13:15:00,32.35,32.36,32.31,32.31,78900.0,26.1056,26.1137,26.0733,26.0733,78900.0
2013-04-08 13:20:00,32.32,32.35,32.3,32.35,55800.0,26.0814,26.1056,26.0652,26.1056,55800.0
2013-04-08 13:25:00,32.34,32.39,32.34,32.35,63000.0,26.0975,26.1379,26.0975,26.1056,63000.0
2013-04-08 13:30:00,32.35,32.35,32.31,32.31,77400.0,26.1056,26.1056,26.0733,26.0733,77400.0
2013-04-08 13:35:00,32.31,32.36,32.31,32.35,92800.0,26.0733,26.1137,26.0733,26.1056,92800.0
2013-04-08 13:40:00,32.35,32.42,32.35,32.4,94800.0,26.1056,26.1621,26.1056,26.1459,94800.0
2013-04-08 13:45:00,32.41,32.42,32.38,32.41,104900.0,26.154,26.1621,26.1298,26.154,104900.0
2013-04-08 13:50:00,32.41,32.44,32.38,32.44,135600.0,26.154,26.1782,26.1298,26.1782,135600.0
2013-04-08 13:55:00,32.44,32.49,32.43,32.46,147100.0,26.1782,26.2186,26.1702,26.1944,147100.0
2013-04-08 14:00:00,32.46,32.48,32.42,32.43,78800.0,26.1944,26.2105,26.1621,26.1702,78800.0
2013-04-08 14:05:00,32.43,32.45,32.42,32.45,72000.0,26.1702,26.1863,26.1621,26.1863,72000.0
2013-04-08 14:10:00,32.45,32.53,32.44,32.47,112800.0,26.1863,26.2508,26.1782,26.2024,112800.0
2013-04-08 14:15:00,32.47,32.48,32.41,32.41,131800.0,26.2024,26.2105,26.154,26.154,131800.0
2013-04-08 14:20:00,32.41,32.42,32.4,32.41,40700.0,26.154,26.1621,26.1459,26.154,40700.0
2013-04-08 14:25:00,32.41,32.42,32.4,32.4,84000.0,26.154,26.1621,26.1459,26.1459,84000.0
2013-04-08 14:30:00,32.4,32.41,32.39,32.4,79100.0,26.1459,26.154,26.1379,26.1459,79100.0
2013-04-08 14:35:00,32.39,32.41,32.39,32.4,135700.0,26.1379,26.154,26.1379,26.1459,135700.0
2013-04-08 14:40:00,32.4,32.4,32.37,32.39,102500.0,26.1459,26.1459,26.1217,26.1379,102500.0
2013-04-08 14:45:00,32.38,32.43,32.38,32.41,128200.0,26.1298,26.1702,26.1298,26.154,128200.0
2013-04-08 14:50:00,32.41,32.44,32.4,32.44,121600.0,26.154,26.1782,26.1459,26.1782,121600.0
2013-04-08 14:55:00,32.44,32.44,32.39,32.4,67100.0,26.1782,26.1782,26.1379,26.1459,67100.0
2013-04-08 15:00:00,32.39,32.42,32.34,32.34,154800.0,26.1379,26.1621,26.0975,26.0975,154800.0
2013-04-08 15:05:00,32.34,32.35,32.32,32.33,87100.0,26.0975,26.1056,26.0814,26.0895,87100.0
2013-04-08 15:10:00,32.33,32.34,32.3,32.32,159300.0,26.0895,26.0975,26.0652,26.0814,159300.0
2013-04-08 15:15:00,32.32,32.32,32.25,32.26,126200.0,26.0814,26.0814,26.0249,26.033,126200.0
2013-04-08 15:20:00,32.27,32.32,32.26,32.32,54900.0,26.041,26.0814,26.033,26.0814,54900.0
2013-04-08 15:25:00,32.32,32.34,32.31,32.34,58100.0,26.0814,26.0975,26.0733,26.0975,58100.0
2013-04-08 15:30:00,32.34,32.4,32.33,32.38,149000.0,26.0975,26.1459,26.0895,26.1298,149000.0
2013-04-08 15:35:00,32.38,32.38,32.34,32.35,289600.0,26.1298,26.1298,26.0975,26.1056,289600.0
2013-04-08 15:40:00,32.35,32.42,32.34,32.4,208300.0,26.1056,26.1621,26.0975,26.1459,208300.0
2013-04-08 15:45:00,32.4,32.4,32.36,32.38,145700.0,26.1459,26.1459,26.1137,26.1298,145700.0
2013-04-08 15:50:00,32.38,32.42,32.37,32.41,251500.0,26.1298,26.1621,26.1217,26.154,251500.0
2013-04-08 15:55:00,32.41,32.45,32.39,32.42,391300.0,26.154,26.1863,26.1379,26.1621,391300.0
2013-04-09 09:30:00,32.64,33.05,32.64,32.98,567700.0,26.3396,26.6705,26.3396,26.614,567700.0
2013-04-09 09:35:00,32.97,33.04,32.91,32.98,421400.0,26.6059,26.6624,26.5575,26.614,421400.0
2013-04-09 09:40:00,32.98,33.06,32.75,32.76,464200.0,26.614,26.6785,26.4284,26.4365,464200.0
2013-04-09 09:45:00,32.76,32.93,32.76,32.92,203200.0,26.4365,26.5736,26.4365,26.5656,203200.0
2013-04-09 09:50:00,32.93,33.01,32.92,32.96,258700.0,26.5736,26.6382,26.5656,26.5978,258700.0
2013-04-09 09:55:00,32.95,33.12,32.94,33.0,257400.0,26.5898,26.727,26.5817,26.6301,257400.0
2013-04-09 10:00:00,33.01,33.1,32.99,33.02,311900.0,26.6382,26.7108,26.6221,26.6463,311900.0
2013-04-09 10:05:00,33.02,33.09,33.02,33.07,194900.0,26.6463,26.7028,26.6463,26.6866,194900.0
2013-04-09 10:10:00,33.06,33.17,33.03,33.12,456900.0,26.6785,26.7673,26.6543,26.727,456900.0
2013-04-09 10:15:00,33.12,33.18,33.09,33.16,374200.0,26.727,26.7754,26.7028,26.7592,374200.0
2013-04-09 10:20:00,33.15,33.35,33.15,33.32,391400.0,26.7512,26.9126,26.7512,26.8884,391400.0
2013-04-09 10:25:00,33.31,33.49,33.31,33.44,378700.0,26.8803,27.0255,26.8803,26.9852,378700.0
2013-04-09 10:30:00,33.44,33.52,33.36,33.38,396600.0,26.9852,27.0498,26.9206,26.9368,396600.0
2013-04-09 10:35:00,33.38,33.49,33.37,33.38,221100.0,26.9368,27.0255,26.9287,26.9368,221100.0
2013-04-09 10:40:00,33.38,33.6,33.37,33.5,532500.0,26.9368,27.1143,26.9287,27.0336,532500.0
2013-04-09 10:45:00,33.5,33.64,33.5,33.55,364100.0,27.0336,27.1466,27.0336,27.074,364100.0
2013-04-09 10:50:00,33.55,33.55,33.4,33.46,372200.0,27.074,27.074,26.9529,27.0013,372200.0
2013-04-09 10:55:00,33.47,33.47,33.35,33.39,237500.0,27.0094,27.0094,26.9126,26.9448,237500.0
2013-04-09 11:00:00,33.39,33.49,33.39,33.46,152500.0,26.9448,27.0255,26.9448,27.0013,152500.0
2013-04-09 11:05:00,33.47,33.55,33.46,33.48,191900.0,27.0094,27.074,27.0013,27.0175,191900.0
2013-04-09 11:10:00,33.47,33.58,33.45,33.51,185200.0,27.0094,27.0982,26.9933,27.0417,185200.0
2013-04-09 11:15:00,33.51,33.54,33.44,33.5,145700.0,27.0417,27.0659,26.9852,27.0336,145700.0
2013-04-09 11:20:00,33.49,33.54,33.45,33.53,184800.0,27.0255,27.0659,26.9933,27.0578,184800.0
2013-04-09 11:25:00,33.53,33.61,33.52,33.58,291200.0,27.0578,27.1224,27.0498,27.0982,291200.0
2013-04-09 11:30:00,33.58,33.63,33.57,33.61,194100.0,27.0982,27.1385,27.0901,27.1224,194100.0
2013-04-09 11:35:00,33.62,33.68,33.6,33.63,208100.0,27.1305,27.1789,27.1143,27.1385,208100.0
2013-04-09 11:40:00,33.63,33.65,33.62,33.64,107800.0,27.1385,27.1547,27.1305,27.1466,107800.0
2013-04-09 11:45:00,33.63,33.67,33.62,33.65,140000.0,27.1385,27.1708,27.1305,27.1547,140000.0
2013-04-09 11:50:00,33.66,33.75,33.66,33.74,208200.0,27.1627,27.2354,27.1627,27.2273,208200.0
2013-04-09 11:55:00,33.73,33.83,33.71,33.8,208100.0,27.2192,27.2999,27.2031,27.2757,208100.0
2013-04-09 12:00:00,33.8,33.85,33.8,33.85,231900.0,27.2757,27.3161,27.2757,27.3161,231900.0
2013-04-09 12:05:00,33.85,33.91,33.84,33.87,424500.0,27.3161,27.3645,27.308,27.3322,424500.0
2013-04-09 12:10:00,33.87,33.87,33.74,33.85,213800.0,27.3322,27.3322,27.2273,27.3161,213800.0
2013-04-09 12:15:00,33.84,33.88,33.82,33.87,178100.0,27.308,27.3403,27.2918,27.3322,178100.0
2013-04-09 12:20:00,33.87,33.9,33.84,33.84,270800.0,27.3322,27.3564,27.308,27.308,270800.0
2013-04-09 12:25:00,33.85,33.9,33.83,33.89,164600.0,27.3161,27.3564,27.2999,27.3483,164600.0
2013-04-09 12:30:00,33.88,33.93,33.82,33.82,271400.0,27.3403,27.3806,27.2918,27.2918,271400.0
2013-04-09 12:35:00,33.82,33.89,33.82,33.87,288400.0,27.2918,27.3483,27.2918,27.3322,288400.0
2013-04-09 12:40:00,33.86,33.93,33.86,33.9,253200.0,27.3241,27.3806,27.3241,27.3564,253200.0
2013-04-09 12:45:00,33.9,33.91,33.85,33.87,385000.0,27.3564,27.3645,27.3161,27.3322,385000.0
2013-04-09 12:50:00,33.87,33.95,33.87,33.94,200500.0,27.3322,27.3968,27.3322,27.3887,200500.0
2013-04-09 12:55:00,33.95,33.95,33.84,33.86,104700.0,27.3968,27.3968,27.308,27.3241,104700.0
2013-04-09 13:00:00,33.86,33.91,33.86,33.88,103300.0,27.3241,27.3645,27.3241,27.3403,103300.0
2013-04-09 13:05:00,33.89,33.89,33.83,33.85,152200.0,27.3483,27.3483,27.2999,27.3161,152200.0
2013-04-09 13:10:00,33.86,33.87,33.82,33.85,121800.0,27.3241,27.3322,27.2918,27.3161,121800.0
2013-04-09 13:15:00,33.85,33.9,33.84,33.88,121500.0,27.3161,27.3564,27.308,27.3403,121500.0
2013-04-09 13:20:00,33.87,33.88,33.82,33.84,84600.0,27.3322,27.3403,27.2918,27.308,84600.0
2013-04-09 13:25:00,33.84,33.87,33.83,33.86,167800.0,27.308,27.3322,27.2999,27.3241,167800.0
2013-04-09 13:30:00,33.85,33.86,33.78,33.79,170600.0,27.3161,27.3241,27.2596,27.2676,170600.0
2013-04-09 13:35:00,33.78,33.79,33.74,33.79,230400.0,27.2596,27.2676,27.2273,27.2676,230400.0
2013-04-09 13:40:00,33.78,33.85,33.78,33.83,123800.0,27.2596,27.3161,27.2596,27.2999,123800.0
2013-04-09 13:45:00,33.84,33.9,33.84,33.85,165000.0,27.308,27.3564,27.308,27.3161,165000.0
2013-04-09 13:50:00,33.85,33.85,33.82,33.84,165800.0,27.3161,27.3161,27.2918,27.308,165800.0
2013-04-09 13:55:00,33.84,33.86,33.73,33.74,116800.0,27.308,27.3241,27.2192,27.2273,116800.0
2013-04-09 14:00:00,33.75,33.81,33.71,33.8,130900.0,27.2354,27.2838,27.2031,27.2757,130900.0
2013-04-09 14:05:00,33.8,33.8,33.77,33.8,96500.0,27.2757,27.2757,27.2515,27.2757,96500.0
2013-04-09 14:10:00,33.8,33.82,33.78,33.79,115300.0,27.2757,27.2918,27.2596,27.2676,115300.0
2013-04-09 14:15:00,33.79,33.8,33.74,33.79,131000.0,27.2676,27.2757,27.2273,27.2676,131000.0
2013-04-09 14:20:00,33.78,33.8,33.74,33.78,218900.0,27.2596,27.2757,27.2273,27.2596,218900.0
2013-04-09 14:25:00,33.78,33.87,33.78,33.85,141600.0,27.2596,27.3322,27.2596,27.3161,141600.0
2013-04-09 14:30:00,33.85,33.87,33.82,33.84,132800.0,27.3161,27.3322,27.2918,27.308,132800.0
2013-04-09 14:35:00,33.84,33.85,33.76,33.77,159200.0,27.308,27.3161,27.2434,27.2515,159200.0
2013-04-09 14:40:00,33.76,33.86,33.76,33.8,161500.0,27.2434,27.3241,27.2434,27.2757,161500.0
2013-04-09 14:45:00,33.8,33.88,33.79,33.86,201800.0,27.2757,27.3403,27.2676,27.3241,201800.0
2013-04-09 14:50:00,33.87,33.88,33.84,33.86,173100.0,27.3322,27.3403,27.308,27.3241,173100.0
2013-04-09 14:55:00,33.85,33.93,33.84,33.91,184700.0,27.3161,27.3806,27.308,27.3645,184700.0
2013-04-09 15:00:00,33.91,33.93,33.88,33.89,139400.0,27.3645,27.3806,27.3403,27.3483,139400.0
2013-04-09 15:05:00,33.89,33.95,33.89,33.9,381300.0,27.3483,27.3968,27.3483,27.3564,381300.0
2013-04-09 15:10:00,33.9,33.98,33.89,33.98,313900.0,27.3564,27.421,27.3483,27.421,313900.0
2013-04-09 15:15:00,33.97,34.0,33.97,33.98,328000.0,27.4129,27.4371,27.4129,27.421,328000.0
2013-04-09 15:20:00,33.99,34.0,33.97,33.99,251400.0,27.429,27.4371,27.4129,27.429,251400.0
2013-04-09 15:25:00,33.98,34.0,33.96,33.97,241100.0,27.421,27.4371,27.4048,27.4129,241100.0
2013-04-09 15:30:00,33.98,34.0,33.97,33.97,263400.0,27.421,27.4371,27.4129,27.4129,263400.0
2013-04-09 15:35:00,33.97,33.98,33.85,33.86,531300.0,27.4129,27.421,27.3161,27.3241,531300.0
2013-04-09 15:40:00,33.85,33.9,33.79,33.84,357500.0,27.3161,27.3564,27.2676,27.308,357500.0
2013-04-09 15:45:00,33.83,33.84,33.76,33.77,481600.0,27.2999,27.308,27.2434,27.2515,481600.0
2013-04-09 15:50:00,33.77,33.82,33.75,33.81,579900.0,27.2515,27.2918,27.2354,27.2838,579900.0
2013-04-09 15:55:00,33.81,33.84,33.76,33.77,1370700.0,27.2838,27.308,27.2434,27.2515,1370700.0
2013-04-10 09:30:00,33.94,33.95,33.76,33.8,569600.0,27.3887,27.3968,27.2434,27.2757,569600.0
2013-04-10 09:35:00,33.8,33.91,33.76,33.79,205800.0,27.2757,27.3645,27.2434,27.2676,205800.0
2013-04-10 09:40:00,33.79,33.81,33.76,33.78,202700.0,27.2676,27.2838,27.2434,27.2596,202700.0
2013-04-10 09:45:00,33.79,33.8,33.57,33.66,333300.0,27.2676,27.2757,27.0901,27.1627,333300.0
2013-04-10 09:50:00,33.67,33.7,33.62,33.66,139800.0,27.1708,27.195,27.1305,27.1627,139800.0
2013-04-10 09:55:00,33.67,33.78,33.61,33.76,178700.0,27.1708,27.2596,27.1224,27.2434,178700.0
2013-04-10 10:00:00,33.76,33.78,33.61,33.62,190100.0,27.2434,27.2596,27.1224,27.1305,190100.0
2013-04-10 10:05:00,33.63,33.68,33.61,33.63,177700.0,27.1385,27.1789,27.1224,27.1385,177700.0
2013-04-10 10:10:00,33.64,33.67,33.56,33.57,203600.0,27.1466,27.1708,27.082,27.0901,203600.0
2013-04-10 10:15:00,33.57,33.57,33.45,33.5,246400.0,27.0901,27.0901,26.9933,27.0336,246400.0
2013-04-10 10:20:00,33.51,33.52,33.43,33.44,185300.0,27.0417,27.0498,26.9771,26.9852,185300.0
2013-04-10 10:25:00,33.44,33.5,33.4,33.48,187600.0,26.9852,27.0336,26.9529,27.0175,187600.0
2013-04-10 10:30:00,33.47,33.58,33.47,33.56,178200.0,27.0094,27.0982,27.0094,27.082,178200.0
2013-04-10 10:35:00,33.57,33.57,33.4,33.4,185000.0,27.0901,27.0901,26.9529,26.9529,185000.0
2013-04-10 10:40:00,33.4,33.46,33.32,33.46,304000.0,26.9529,27.0013,26.8884,27.0013,304000.0
2013-04-10 10:45:00,33.45,33.5,33.43,33.48,220000.0,26.9933,27.0336,26.9771,27.0175,220000.0
2013-04-10 10:50:00,33.49,33.51,33.44,33.46,174200.0,27.0255,27.0417,26.9852,27.0013,174200.0
2013-04-10 10:55:00,33.46,33.59,33.43,33.58,251100.0,27.0013,27.1062,26.9771,27.0982,251100.0
2013-04-10 11:00:00,33.58,33.67,33.57,33.66,159700.0,27.0982,27.1708,27.0901,27.1627,159700.0
2013-04-10 11:05:00,33.67,33.7,33.62,33.69,197500.0,27.1708,27.195,27.1305,27.1869,197500.0
2013-04-10 11:10:00,33.7,33.75,33.69,33.72,199500.0,27.195,27.2354,27.1869,27.2111,199500.0
2013-04-10 11:15:00,33.73,33.77,33.7,33.7,159800.0,27.2192,27.2515,27.195,27.195,159800.0
2013-04-10 11:20:00,33.7,33.78,33.67,33.72,192300.0,27.195,27.2596,27.1708,27.2111,192300.0
2013-04-10 11:25:00,33.72,33.74,33.68,33.7,171700.0,27.2111,27.2273,27.1789,27.195,171700.0
2013-04-10 11:30:00,33.7,33.7,33.6,33.69,268700.0,27.195,27.195,27.1143,27.1869,268700.0
2013-04-10 11:35:00,33.7,33.73,33.65,33.67,163300.0,27.195,27.2192,27.1547,27.1708,163300.0
2013-04-10 11:40:00,33.67,33.71,33.65,33.66,94100.0,27.1708,27.2031,27.1547,27.1627,94100.0
2013-04-10 11:45:00,33.66,33.68,33.65,33.66,77900.0,27.1627,27.1789,27.1547,27.1627,77900.0
2013-04-10 11:50:00,33.66,33.75,33.65,33.72,148000.0,27.1627,27.2354,27.1547,27.2111,148000.0
2013-04-10 11:55:00,33.73,33.76,33.69,33.69,158000.0,27.2192,27.2434,27.1869,27.1869,158000.0
2013-04-10 12:00:00,33.7,33.71,33.65,33.68,155800.0,27.195,27.2031,27.1547,27.1789,155800.0
2013-04-10 12:05:00,33.67,33.73,33.67,33.73,73400.0,27.1708,27.2192,27.1708,27.2192,73400.0
2013-04-10 12:10:00,33.73,33.73,33.65,33.67,163300.0,27.2192,27.2192,27.1547,27.1708,163300.0
2013-04-10 12:15:00,33.66,33.72,33.65,33.66,122700.0,27.1627,27.2111,27.1547,27.1627,122700.0
2013-04-10 12:20:00,33.66,33.7,33.65,33.7,131100.0,27.1627,27.195,27.1547,27.195,131100.0
2013-04-10 12:25:00,33.68,33.7,33.65,33.7,134200.0,27.1789,27.195,27.1547,27.195,134200.0
2013-04-10 12:30:00,33.7,33.75,33.66,33.67,186800.0,27.195,27.2354,27.1627,27.1708,186800.0
2013-04-10 12:35:00,33.67,33.73,33.66,33.72,111200.0,27.1708,27.2192,27.1627,27.2111,111200.0
2013-04-10 12:40:00,33.72,33.73,33.7,33.7,109800.0,27.2111,27.2192,27.195,27.195,109800.0
2013-04-10 12:45:00,33.7,33.73,33.69,33.71,127800.0,27.195,27.2192,27.1869,27.2031,127800.0
2013-04-10 12:50:00,33.7,33.72,33.67,33.7,151000.0,27.195,27.2111,27.1708,27.195,151000.0
2013-04-10 12:55:00,33.7,33.73,33.69,33.69,143800.0,27.195,27.2192,27.1869,27.1869,143800.0
2013-04-10 13:00:00,33.68,33.7,33.66,33.69,104100.0,27.1789,27.195,27.1627,27.1869,104100.0
2013-04-10 13:05:00,33.7,33.72,33.69,33.7,289500.0,27.195,27.2111,27.1869,27.195,289500.0
2013-04-10 13:10:00,33.71,33.71,33.69,33.71,149400.0,27.2031,27.2031,27.1869,27.2031,149400.0
2013-04-10 13:15:00,33.71,33.74,33.7,33.73,102700.0,27.2031,27.2273,27.195,27.2192,102700.0
2013-04-10 13:20:00,33.73,33.79,33.72,33.76,157300.0,27.2192,27.2676,27.2111,27.2434,157300.0
2013-04-10 13:25:00,33.76,33.85,33.76,33.83,200600.0,27.2434,27.3161,27.2434,27.2999,200600.0
2013-04-10 13:30:00,33.83,33.84,33.75,33.77,170600.0,27.2999,27.308,27.2354,27.2515,170600.0
2013-04-10 13:35:00,33.76,33.78,33.73,33.75,201200.0,27.2434,27.2596,27.2192,27.2354,201200.0
2013-04-10 13:40:00,33.75,33.8,33.74,33.8,131100.0,27.2354,27.2757,27.2273,27.2757,131100.0
2013-04-10 13:45:00,33.79,33.82,33.77,33.8,111200.0,27.2676,27.2918,27.2515,27.2757,111200.0
2013-04-10 13:50:00,33.8,33.89,33.79,33.88,128800.0,27.2757,27.3483,27.2676,27.3403,128800.0
2013-04-10 13:55:00,33.87,33.9,33.85,33.9,168000.0,27.3322,27.3564,27.3161,27.3564,168000.0
2013-04-10 14:00:00,33.9,33.93,33.89,33.9,363900.0,27.3564,27.3806,27.3483,27.3564,363900.0
2013-04-10 14:05:00,33.9,33.94,33.9,33.93,140400.0,27.3564,27.3887,27.3564,27.3806,140400.0
2013-04-10 14:10:00,33.92,33.93,33.88,33.88,194500.0,27.3725,27.3806,27.3403,27.3403,194500.0
2013-04-10 14:15:00,33.88,33.93,33.88,33.9,118100.0,27.3403,27.3806,27.3403,27.3564,118100.0
2013-04-10 14:20:00,33.9,33.94,33.88,33.91,107300.0,27.3564,27.3887,27.3403,27.3645,107300.0
2013-04-10 14:25:00,33.91,33.97,33.87,33.89,257800.0,27.3645,27.4129,27.3322,27.3483,257800.0
2013-04-10 14:30:00,33.88,33.89,33.81,33.84,125200.0,27.3403,27.3483,27.2838,27.308,125200.0
2013-04-10 14:35:00,33.84,33.91,33.81,33.86,244300.0,27.308,27.3645,27.2838,27.3241,244300.0
2013-04-10 14:40:00,33.86,33.93,33.85,33.89,138400.0,27.3241,27.3806,27.3161,27.3483,138400.0
2013-04-10 14:45:00,33.88,33.89,33.83,33.85,121900.0,27.3403,27.3483,27.2999,27.3161,121900.0
2013-04-10 14:50:00,33.84,33.85,33.77,33.77,279600.0,27.308,27.3161,27.2515,27.2515,279600.0
2013-04-10 14:55:00,33.76,33.82,33.76,33.77,194800.0,27.2434,27.2918,27.2434,27.2515,194800.0
2013-04-10 15:00:00,33.77,33.82,33.74,33.82,309000.0,27.2515,27.2918,27.2273,27.2918,309000.0
2013-04-10 15:05:00,33.82,33.83,33.72,33.74,211600.0,27.2918,27.2999,27.2111,27.2273,211600.0
2013-04-10 15:10:00,33.74,33.78,33.69,33.7,163800.0,27.2273,27.2596,27.1869,27.195,163800.0
2013-04-10 15:15:00,33.7,33.74,33.69,33.7,198400.0,27.195,27.2273,27.1869,27.195,198400.0
2013-04-10 15:20:00,33.7,33.71,33.65,33.69,191300.0,27.195,27.2031,27.1547,27.1869,191300.0
2013-04-10 15:25:00,33.69,33.73,33.68,33.7,215500.0,27.1869,27.2192,27.1789,27.195,215500.0
2013-04-10 15:30:00,33.7,33.75,33.68,33.73,252900.0,27.195,27.2354,27.1789,27.2192,252900.0
2013-04-10 15:35:00,33.72,33.73,33.66,33.68,282000.0,27.2111,27.2192,27.1627,27.1789,282000.0
2013-04-10 15:40:00,33.68,33.69,33.65,33.65,354600.0,27.1789,27.1869,27.1547,27.1547,354600.0
2013-04-10 15:45:00,33.66,33.71,33.66,33.7,257600.0,27.1627,27.2031,27.1627,27.195,257600.0
2013-04-10 15:50:00,33.7,33.75,33.66,33.7,830700.0,27.195,27.2354,27.1627,27.195,830700.0
2013-04-10 15:55:00,33.71,33.72,33.66,33.68,923100.0,27.2031,27.2111,27.1627,27.1789,923100.0
2013-04-11 09:30:00,33.31,33.41,33.28,33.32,277700.0,27.1365,27.2179,27.112,27.1446,277700.0
2013-04-11 09:35:00,33.31,33.32,32.99,33.09,250800.0,27.1365,27.1446,26.8758,26.9572,250800.0
2013-04-11 09:40:00,33.09,33.1,32.98,33.02,309100.0,26.9572,26.9654,26.8676,26.9002,309100.0
2013-04-11 09:45:00,33.03,33.05,32.94,32.95,367200.0,26.9084,26.9247,26.835,26.8432,367200.0
2013-04-11 09:50:00,32.95,32.99,32.88,32.95,380900.0,26.8432,26.8758,26.7862,26.8432,380900.0
2013-04-11 09:55:00,32.95,32.98,32.9,32.91,141400.0,26.8432,26.8676,26.8025,26.8106,141400.0
2013-04-11 10:00:00,32.91,32.95,32.9,32.94,156100.0,26.8106,26.8432,26.8025,26.835,156100.0
2013-04-11 10:05:00,32.95,32.95,32.85,32.91,195500.0,26.8432,26.8432,26.7617,26.8106,195500.0
2013-04-11 10:10:00,32.91,33.02,32.88,32.98,198100.0,26.8106,26.9002,26.7862,26.8676,198100.0
2013-04-11 10:15:00,32.97,32.98,32.86,32.86,163400.0,26.8595,26.8676,26.7699,26.7699,163400.0
2013-04-11 10:20:00,32.86,32.91,32.8,32.9,274500.0,26.7699,26.8106,26.721,26.8025,274500.0
2013-04-11 10:25:00,32.9,33.05,32.89,33.04,297700.0,26.8025,26.9247,26.7943,26.9165,297700.0
2013-04-11 10:30:00,33.03,33.16,33.02,33.08,247200.0,26.9084,27.0143,26.9002,26.9491,247200.0
2013-04-11 10:35:00,33.09,33.15,33.02,33.13,118900.0,26.9572,27.0061,26.9002,26.9898,118900.0
2013-04-11 10:40:00,33.13,33.2,33.12,33.2,172800.0,26.9898,27.0469,26.9817,27.0469,172800.0
2013-04-11 10:45:00,33.2,33.21,33.07,33.2,217000.0,27.0469,27.055,26.9409,27.0469,217000.0
2013-04-11 10:50:00,33.2,33.28,33.15,33.28,227600.0,27.0469,27.112,27.0061,27.112,227600.0
2013-04-11 10:55:00,33.28,33.31,33.23,33.29,176100.0,27.112,27.1365,27.0713,27.1202,176100.0
2013-04-11 11:00:00,33.29,33.35,33.24,33.3,180400.0,27.1202,27.1691,27.0794,27.1283,180400.0
2013-04-11 11:05:00,33.3,33.37,33.29,33.34,128300.0,27.1283,27.1853,27.1202,27.1609,128300.0
2013-04-11 11:10:00,33.36,33.36,33.27,33.28,106900.0,27.1772,27.1772,27.1039,27.112,106900.0
2013-04-11 11:15:00,33.28,33.35,33.27,33.3,135300.0,27.112,27.1691,27.1039,27.1283,135300.0
2013-04-11 11:20:00,33.3,33.31,33.19,33.19,132200.0,27.1283,27.1365,27.0387,27.0387,132200.0
2013-04-11 11:25:00,33.18,33.28,33.16,33.2,101300.0,27.0306,27.112,27.0143,27.0469,101300.0
2013-04-11 11:30:00,33.2,33.23,33.15,33.15,106100.0,27.0469,27.0713,27.0061,27.0061,106100.0
2013-04-11 11:35:00,33.15,33.16,33.04,33.05,173300.0,27.0061,27.0143,26.9165,26.9247,173300.0
2013-04-11 11:40:00,33.05,33.05,32.98,33.0,166700.0,26.9247,26.9247,26.8676,26.8839,166700.0
2013-04-11 11:45:00,33.01,33.04,32.97,32.98,104900.0,26.8921,26.9165,26.8595,26.8676,104900.0
2013-04-11 11:50:00,32.98,32.99,32.9,32.91,98000.0,26.8676,26.8758,26.8025,26.8106,98000.0
2013-04-11 11:55:00,32.9,32.99,32.89,32.95,96900.0,26.8025,26.8758,26.7943,26.8432,96900.0
2013-04-11 12:00:00,32.95,33.07,32.95,33.05,123500.0,26.8432,26.9409,26.8432,26.9247,123500.0
2013-04-11 12:05:00,33.04,33.05,33.0,33.0,78500.0,26.9165,26.9247,26.8839,26.8839,78500.0
2013-04-11 12:10:00,33.0,33.02,32.93,33.01,81300.0,26.8839,26.9002,26.8269,26.8921,81300.0
2013-04-11 12:15:00,33.0,33.01,32.92,32.92,178000.0,26.8839,26.8921,26.8187,26.8187,178000.0
2013-04-11 12:20:00,32.93,33.0,32.92,32.92,108500.0,26.8269,26.8839,26.8187,26.8187,108500.0
2013-04-11 12:25:00,32.93,32.98,32.89,32.98,106400.0,26.8269,26.8676,26.7943,26.8676,106400.0
2013-04-11 12:30:00,32.99,33.03,32.98,33.0,56400.0,26.8758,26.9084,26.8676,26.8839,56400.0
2013-04-11 12:35:00,33.01,33.03,32.99,33.02,33500.0,26.8921,26.9084,26.8758,26.9002,33500.0
2013-04-11 12:40:00,33.03,33.05,33.01,33.01,40500.0,26.9084,26.9247,26.8921,26.8921,40500.0
2013-04-11 12:45:00,33.02,33.07,33.01,33.07,49200.0,26.9002,26.9409,26.8921,26.9409,49200.0
2013-04-11 12:50:00,33.07,33.11,33.06,33.08,86900.0,26.9409,26.9735,26.9328,26.9491,86900.0
2013-04-11 12:55:00,33.08,33.12,33.04,33.08,155900.0,26.9491,26.9817,26.9165,26.9491,155900.0
2013-04-11 13:00:00,33.08,33.13,33.08,33.11,71700.0,26.9491,26.9898,26.9491,26.9735,71700.0
2013-04-11 13:05:00,33.1,33.12,33.07,33.11,54900.0,26.9654,26.9817,26.9409,26.9735,54900.0
2013-04-11 13:10:00,33.11,33.12,33.08,33.1,38500.0,26.9735,26.9817,26.9491,26.9654,38500.0
2013-04-11 13:15:00,33.1,33.11,33.07,33.09,34100.0,26.9654,26.9735,26.9409,26.9572,34100.0
2013-04-11 13:20:00,33.08,33.09,33.05,33.07,55300.0,26.9491,26.9572,26.9247,26.9409,55300.0
2013-04-11 13:25:00,33.06,33.07,33.06,33.06,19200.0,26.9328,26.9409,26.9328,26.9328,19200.0
2013-04-11 13:30:00,33.05,33.08,33.05,33.08,36500.0,26.9247,26.9491,26.9247,26.9491,36500.0
2013-04-11 13:35:00,33.08,33.1,33.05,33.05,94100.0,26.9491,26.9654,26.9247,26.9247,94100.0
2013-04-11 13:40:00,33.06,33.07,33.03,33.04,70300.0,26.9328,26.9409,26.9084,26.9165,70300.0
2013-04-11 13:45:00,33.05,33.06,32.95,32.96,219100.0,26.9247,26.9328,26.8432,26.8513,219100.0
2013-04-11 13:50:00,32.97,32.98,32.94,32.97,109600.0,26.8595,26.8676,26.835,26.8595,109600.0
2013-04-11 13:55:00,32.97,33.0,32.89,32.9,169500.0,26.8595,26.8839,26.7943,26.8025,169500.0
2013-04-11 14:00:00,32.91,32.94,32.86,32.86,172300.0,26.8106,26.835,26.7699,26.7699,172300.0
2013-04-11 14:05:00,32.86,32.93,32.85,32.92,142400.0,26.7699,26.8269,26.7617,26.8187,142400.0
2013-04-11 14:10:00,32.92,32.93,32.89,32.9,100500.0,26.8187,26.8269,26.7943,26.8025,100500.0
2013-04-11 14:15:00,32.9,32.92,32.81,32.81,234400.0,26.8025,26.8187,26.7291,26.7291,234400.0
2013-04-11 14:20:00,32.81,32.83,32.8,32.83,84400.0,26.7291,26.7454,26.721,26.7454,84400.0
2013-04-11 14:25:00,32.83,32.86,32.81,32.85,107800.0,26.7454,26.7699,26.7291,26.7617,107800.0
2013-04-11 14:30:00,32.85,32.85,32.79,32.8,290000.0,26.7617,26.7617,26.7128,26.721,290000.0
2013-04-11 14:35:00,32.81,32.84,32.74,32.75,258800.0,26.7291,26.7536,26.6721,26.6803,258800.0
2013-04-11 14:40:00,32.75,32.76,32.73,32.76,203300.0,26.6803,26.6884,26.664,26.6884,203300.0
2013-04-11 14:45:00,32.75,32.81,32.75,32.8,116900.0,26.6803,26.7291,26.6803,26.721,116900.0
2013-04-11 14:50:00,32.8,32.84,32.77,32.78,69000.0,26.721,26.7536,26.6965,26.7047,69000.0
2013-04-11 14:55:00,32.77,32.8,32.76,32.79,103000.0,26.6965,26.721,26.6884,26.7128,103000.0
2013-04-11 15:00:00,32.79,32.79,32.75,32.76,74800.0,26.7128,26.7128,26.6803,26.6884,74800.0
2013-04-11 15:05:00,32.76,32.79,32.73,32.76,111500.0,26.6884,26.7128,26.664,26.6884,111500.0
2013-04-11 15:10:00,32.77,32.8,32.75,32.77,113300.0,26.6965,26.721,26.6803,26.6965,113300.0
2013-04-11 15:15:00,32.77,32.77,32.68,32.75,173100.0,26.6965,26.6965,26.6232,26.6803,173100.0
2013-04-11 15:20:00,32.74,32.76,32.69,32.76,109600.0,26.6721,26.6884,26.6314,26.6884,109600.0
2013-04-11 15:25:00,32.76,32.76,32.72,32.74,59500.0,26.6884,26.6884,26.6558,26.6721,59500.0
2013-04-11 15:30:00,32.74,32.81,32.73,32.77,186400.0,26.6721,26.7291,26.664,26.6965,186400.0
2013-04-11 15:35:00,32.77,32.81,32.74,32.77,157000.0,26.6965,26.7291,26.6721,26.6965,157000.0
2013-04-11 15:40:00,32.77,32.77,32.71,32.72,235200.0,26.6965,26.6965,26.6477,26.6558,235200.0
2013-04-11 15:45:00,32.72,32.78,32.71,32.71,262200.0,26.6558,26.7047,26.6477,26.6477,262200.0
2013-04-11 15:50:00,32.72,32.78,32.71,32.73,478800.0,26.6558,26.7047,26.6477,26.664,478800.0
2013-04-11 15:55:00,32.73,32.84,32.73,32.79,519100.0,26.664,26.7536,26.664,26.7128,519100.0
2013-04-12 09:30:00,32.53,32.58,32.47,32.53,328600.0,26.501,26.5418,26.4521,26.501,328600.0
2013-04-12 09:35:00,32.54,32.92,32.53,32.78,347200.0,26.5092,26.8187,26.501,26.7047,347200.0
2013-04-12 09:40:00,32.8,32.84,32.52,32.52,335900.0,26.721,26.7536,26.4929,26.4929,335900.0
2013-04-12 09:45:00,32.54,32.65,32.5,32.64,237600.0,26.5092,26.5988,26.4766,26.5906,237600.0
2013-04-12 09:50:00,32.64,32.69,32.5,32.53,172700.0,26.5906,26.6314,26.4766,26.501,172700.0
2013-04-12 09:55:00,32.53,32.56,32.44,32.45,267400.0,26.501,26.5255,26.4277,26.4359,267400.0
2013-04-12 10:00:00,32.45,32.5,32.41,32.5,209600.0,26.4359,26.4766,26.4033,26.4766,209600.0
2013-04-12 10:05:00,32.51,32.55,32.47,32.48,181800.0,26.4847,26.5173,26.4521,26.4603,181800.0
2013-04-12 10:10:00,32.47,32.51,32.43,32.47,174500.0,26.4521,26.4847,26.4196,26.4521,174500.0
2013-04-12 10:15:00,32.47,32.48,32.34,32.35,184000.0,26.4521,26.4603,26.3462,26.3544,184000.0
2013-04-12 10:20:00,32.36,32.39,32.28,32.29,255300.0,26.3625,26.387,26.2974,26.3055,255300.0
2013-04-12 10:25:00,32.29,32.29,32.16,32.2,336700.0,26.3055,26.3055,26.1996,26.2322,336700.0
2013-04-12 10:30:00,32.19,32.22,32.16,32.19,187200.0,26.224,26.2485,26.1996,26.224,187200.0
2013-04-12 10:35:00,32.2,32.23,32.15,32.2,218600.0,26.2322,26.2566,26.1915,26.2322,218600.0
2013-04-12 10:40:00,32.19,32.22,32.12,32.15,271900.0,26.224,26.2485,26.167,26.1915,271900.0
2013-04-12 10:45:00,32.15,32.16,31.99,31.99,284000.0,26.1915,26.1996,26.0611,26.0611,284000.0
2013-04-12 10:50:00,31.98,31.99,31.91,31.95,629500.0,26.053,26.0611,25.9959,26.0285,629500.0
2013-04-12 10:55:00,31.93,32.01,31.87,32.01,307100.0,26.0122,26.0774,25.9634,26.0774,307100.0
2013-04-12 11:00:00,32.01,32.04,31.91,31.92,223800.0,26.0774,26.1018,25.9959,26.0041,223800.0
2013-04-12 11:05:00,31.92,32.0,31.91,32.0,159500.0,26.0041,26.0693,25.9959,26.0693,159500.0
2013-04-12 11:10:00,32.0,32.08,31.92,32.06,339300.0,26.0693,26.1344,26.0041,26.1181,339300.0
2013-04-12 11:15:00,32.06,32.09,31.99,32.05,158900.0,26.1181,26.1426,26.0611,26.11,158900.0
2013-04-12 11:20:00,32.05,32.1,32.04,32.1,97700.0,26.11,26.1507,26.1018,26.1507,97700.0
2013-04-12 11:25:00,32.1,32.15,32.03,32.06,406600.0,26.1507,26.1915,26.0937,26.1181,406600.0
2013-04-12 11:30:00,32.06,32.12,32.03,32.09,127800.0,26.1181,26.167,26.0937,26.1426,127800.0
2013-04-12 11:35:00,32.09,32.12,32.06,32.07,142200.0,26.1426,26.167,26.1181,26.1263,142200.0
2013-04-12 11:40:00,32.07,32.08,31.99,32.01,108400.0,26.1263,26.1344,26.0611,26.0774,108400.0
2013-04-12 11:45:00,32.0,32.09,32.0,32.09,132300.0,26.0693,26.1426,26.0693,26.1426,132300.0
2013-04-12 11:50:00,32.09,32.28,32.08,32.27,198300.0,26.1426,26.2974,26.1344,26.2892,198300.0
2013-04-12 11:55:00,32.27,32.29,32.2,32.24,153900.0,26.2892,26.3055,26.2322,26.2648,153900.0
2013-04-12 12:00:00,32.24,32.26,32.11,32.12,131800.0,26.2648,26.2811,26.1589,26.167,131800.0
2013-04-12 12:05:00,32.12,32.15,32.1,32.14,153800.0,26.167,26.1915,26.1507,26.1833,153800.0
2013-04-12 12:10:00,32.15,32.15,32.04,32.04,63900.0,26.1915,26.1915,26.1018,26.1018,63900.0
2013-04-12 12:15:00,32.04,32.08,32.02,32.07,100100.0,26.1018,26.1344,26.0856,26.1263,100100.0
2013-04-12 12:20:00,32.07,32.07,31.99,32.03,108000.0,26.1263,26.1263,26.0611,26.0937,108000.0
2013-04-12 12:25:00,32.03,32.03,31.97,31.99,132000.0,26.0937,26.0937,26.0448,26.0611,132000.0
2013-04-12 12:30:00,31.98,32.08,31.98,32.07,87700.0,26.053,26.1344,26.053,26.1263,87700.0
2013-04-12 12:35:00,32.07,32.09,31.99,32.02,101000.0,26.1263,26.1426,26.0611,26.0856,101000.0
2013-04-12 12:40:00,32.02,32.06,32.01,32.04,103100.0,26.0856,26.1181,26.0774,26.1018,103100.0
2013-04-12 12:45:00,32.04,32.04,31.98,31.99,129300.0,26.1018,26.1018,26.053,26.0611,129300.0
2013-04-12 12:50:00,31.98,32.0,31.96,32.0,107700.0,26.053,26.0693,26.0367,26.0693,107700.0
2013-04-12 12:55:00,32.0,32.04,31.99,32.02,70900.0,26.0693,26.1018,26.0611,26.0856,70900.0
2013-04-12 13:00:00,32.02,32.03,31.99,32.0,98400.0,26.0856,26.0937,26.0611,26.0693,98400.0
2013-04-12 13:05:00,32.0,32.04,31.96,32.02,104900.0,26.0693,26.1018,26.0367,26.0856,104900.0
2013-04-12 13:10:00,32.02,32.02,31.99,32.0,55400.0,26.0856,26.0856,26.0611,26.0693,55400.0
2013-04-12 13:15:00,32.0,32.05,31.97,31.97,120600.0,26.0693,26.11,26.0448,26.0448,120600.0
2013-04-12 13:20:00,31.97,32.0,31.96,31.96,67400.0,26.0448,26.0693,26.0367,26.0367,67400.0
2013-04-12 13:25:00,31.96,31.98,31.88,31.88,276400.0,26.0367,26.053,25.9715,25.9715,276400.0
2013-04-12 13:30:00,31.88,31.91,31.86,31.9,162300.0,25.9715,25.9959,25.9552,25.9878,162300.0
2013-04-12 13:35:00,31.9,31.9,31.83,31.83,161400.0,25.9878,25.9878,25.9308,25.9308,161400.0
2013-04-12 13:40:00,31.84,31.86,31.82,31.84,198500.0,25.9389,25.9552,25.9226,25.9389,198500.0
2013-04-12 13:45:00,31.85,31.88,31.82,31.86,226600.0,25.9471,25.9715,25.9226,25.9552,226600.0
2013-04-12 13:50:00,31.86,31.9,31.84,31.9,141100.0,25.9552,25.9878,25.9389,25.9878,141100.0
2013-04-12 13:55:00,31.9,31.9,31.85,31.86,115200.0,25.9878,25.9878,25.9471,25.9552,115200.0
2013-04-12 14:00:00,31.87,31.88,31.85,31.86,142800.0,25.9634,25.9715,25.9471,25.9552,142800.0
2013-04-12 14:05:00,31.85,31.87,31.85,31.87,91800.0,25.9471,25.9634,25.9471,25.9634,91800.0
2013-04-12 14:10:00,31.87,31.91,31.86,31.91,146800.0,25.9634,25.9959,25.9552,25.9959,146800.0
2013-04-12 14:15:00,31.91,31.96,31.91,31.95,180500.0,25.9959,26.0367,25.9959,26.0285,180500.0
2013-04-12 14:20:00,31.94,31.96,31.94,31.95,111200.0,26.0204,26.0367,26.0204,26.0285,111200.0
2013-04-12 14:25:00,31.94,31.95,31.93,31.94,66200.0,26.0204,26.0285,26.0122,26.0204,66200.0
2013-04-12 14:30:00,31.94,31.97,31.9,31.96,172800.0,26.0204,26.0448,25.9878,26.0367,172800.0
2013-04-12 14:35:00,31.96,31.98,31.95,31.96,208200.0,26.0367,26.053,26.0285,26.0367,208200.0
2013-04-12 14:40:00,31.95,31.96,31.93,31.95,128800.0,26.0285,26.0367,26.0122,26.0285,128800.0
2013-04-12 14:45:00,31.95,31.95,31.9,31.91,101500.0,26.0285,26.0285,25.9878,25.9959,101500.0
2013-04-12 14:50:00,31.9,31.91,31.85,31.87,103500.0,25.9878,25.9959,25.9471,25.9634,103500.0
2013-04-12 14:55:00,31.88,31.89,31.84,31.86,107500.0,25.9715,25.9796,25.9389,25.9552,107500.0
2013-04-12 15:00:00,31.85,31.9,31.85,31.89,101300.0,25.9471,25.9878,25.9471,25.9796,101300.0
2013-04-12 15:05:00,31.9,31.93,31.89,31.89,206500.0,25.9878,26.0122,25.9796,25.9796,206500.0
2013-04-12 15:10:00,31.9,31.9,31.86,31.87,203800.0,25.9878,25.9878,25.9552,25.9634,203800.0
2013-04-12 15:15:00,31.87,32.04,31.85,32.0,466400.0,25.9634,26.1018,25.9471,26.0693,466400.0
2013-04-12 15:20:00,32.01,32.01,31.92,31.97,434000.0,26.0774,26.0774,26.0041,26.0448,434000.0
2013-04-12 15:25:00,31.96,32.0,31.92,31.95,411000.0,26.0367,26.0693,26.0041,26.0285,411000.0
2013-04-12 15:30:00,31.92,31.93,31.87,31.91,381800.0,26.0041,26.0122,25.9634,25.9959,381800.0
2013-04-12 15:35:00,31.9,31.92,31.85,31.88,234800.0,25.9878,26.0041,25.9471,25.9715,234800.0
2013-04-12 15:40:00,31.87,31.91,31.86,31.89,312200.0,25.9634,25.9959,25.9552,25.9796,312200.0
2013-04-12 15:45:00,31.89,31.92,31.87,31.89,358400.0,25.9796,26.0041,25.9634,25.9796,358400.0
2013-04-12 15:50:00,31.89,31.9,31.85,31.87,646500.0,25.9796,25.9878,25.9471,25.9634,646500.0
2013-04-12 15:55:00,31.87,31.92,31.84,31.91,1332800.0,25.9634,26.0041,25.9389,25.9959,1332800.0
2013-04-15 09:30:00,30.0,30.28,29.91,30.18,2291900.0,24.4399,24.668,24.3666,24.5866,2291900.0
2013-04-15 09:35:00,30.17,30.18,29.96,29.99,937400.0,24.5784,24.5866,24.4073,24.4318,937400.0
2013-04-15 09:40:00,30.0,30.06,29.94,29.98,712600.0,24.4399,24.4888,24.391,24.4236,712600.0
2013-04-15 09:45:00,29.98,30.0,29.86,29.97,862200.0,24.4236,24.4399,24.3259,24.4155,862200.0
2013-04-15 09:50:00,29.97,30.05,29.9,29.95,899900.0,24.4155,24.4807,24.3585,24.3992,899900.0
2013-04-15 09:55:00,29.95,30.03,29.94,29.99,740800.0,24.3992,24.4644,24.391,24.4318,740800.0
2013-04-15 10:00:00,29.98,30.0,29.88,29.93,876600.0,24.4236,24.4399,24.3422,24.3829,876600.0
2013-04-15 10:05:00,29.94,30.0,29.86,29.98,690600.0,24.391,24.4399,24.3259,24.4236,690600.0
2013-04-15 10:10:00,29.99,30.0,29.86,29.9,929900.0,24.4318,24.4399,24.3259,24.3585,929900.0
2013-04-15 10:15:00,29.9,29.95,29.81,29.87,761800.0,24.3585,24.3992,24.2851,24.334,761800.0
2013-04-15 10:20:00,29.87,29.94,29.81,29.92,752600.0,24.334,24.391,24.2851,24.3748,752600.0
2013-04-15 10:25:00,29.91,30.0,29.85,29.95,810000.0,24.3666,24.4399,24.3177,24.3992,810000.0
2013-04-15 10:30:00,29.94,29.95,29.76,29.89,660400.0,24.391,24.3992,24.2444,24.3503,660400.0
2013-04-15 10:35:00,29.88,29.9,29.82,29.9,642200.0,24.3422,24.3585,24.2933,24.3585,642200.0
2013-04-15 10:40:00,29.89,29.93,29.83,29.93,510600.0,24.3503,24.3829,24.3014,24.3829,510600.0
2013-04-15 10:45:00,29.93,29.94,29.84,29.88,502200.0,24.3829,24.391,24.3096,24.3422,502200.0
2013-04-15 10:50:00,29.88,29.92,29.83,29.85,672900.0,24.3422,24.3748,24.3014,24.3177,672900.0
2013-04-15 10:55:00,29.84,29.85,29.74,29.76,691100.0,24.3096,24.3177,24.2281,24.2444,691100.0
2013-04-15 11:00:00,29.75,29.82,29.72,29.72,636700.0,24.2363,24.2933,24.2118,24.2118,636700.0
2013-04-15 11:05:00,29.72,29.77,29.72,29.74,320300.0,24.2118,24.2526,24.2118,24.2281,320300.0
2013-04-15 11:10:00,29.73,29.74,29.54,29.55,804600.0,24.22,24.2281,24.0652,24.0733,804600.0
2013-04-15 11:15:00,29.56,29.58,29.5,29.57,580500.0,24.0815,24.0978,24.0326,24.0896,580500.0
2013-04-15 11:20:00,29.57,29.69,29.5,29.64,690200.0,24.0896,24.1874,24.0326,24.1466,690200.0
2013-04-15 11:25:00,29.63,29.77,29.63,29.72,553700.0,24.1385,24.2526,24.1385,24.2118,553700.0
2013-04-15 11:30:00,29.71,29.72,29.63,29.67,920800.0,24.2037,24.2118,24.1385,24.1711,920800.0
2013-04-15 11:35:00,29.66,29.71,29.66,29.7,352300.0,24.1629,24.2037,24.1629,24.1955,352300.0
2013-04-15 11:40:00,29.7,29.71,29.63,29.7,497300.0,24.1955,24.2037,24.1385,24.1955,497300.0
2013-04-15 11:45:00,29.7,29.75,29.67,29.75,365500.0,24.1955,24.2363,24.1711,24.2363,365500.0
2013-04-15 11:50:00,29.75,29.75,29.65,29.66,396600.0,24.2363,24.2363,24.1548,24.1629,396600.0
2013-04-15 11:55:00,29.65,29.66,29.55,29.56,436800.0,24.1548,24.1629,24.0733,24.0815,436800.0
2013-04-15 12:00:00,29.57,29.59,29.52,29.55,248400.0,24.0896,24.1059,24.0489,24.0733,248400.0
2013-04-15 12:05:00,29.54,29.56,29.48,29.49,842900.0,24.0652,24.0815,24.0163,24.0244,842900.0
2013-04-15 12:10:00,29.5,29.59,29.49,29.58,357700.0,24.0326,24.1059,24.0244,24.0978,357700.0
2013-04-15 12:15:00,29.58,29.62,29.53,29.62,219600.0,24.0978,24.1304,24.057,24.1304,219600.0
2013-04-15 12:20:00,29.62,29.63,29.58,29.61,385700.0,24.1304,24.1385,24.0978,24.1222,385700.0
2013-04-15 12:25:00,29.61,29.75,29.6,29.73,379400.0,24.1222,24.2363,24.1141,24.22,379400.0
2013-04-15 12:30:00,29.73,29.73,29.53,29.54,443500.0,24.22,24.22,24.057,24.0652,443500.0
2013-04-15 12:35:00,29.53,29.56,29.5,29.52,258900.0,24.057,24.0815,24.0326,24.0489,258900.0
2013-04-15 12:40:00,29.52,29.55,29.46,29.53,394000.0,24.0489,24.0733,24.0,24.057,394000.0
2013-04-15 12:45:00,29.53,29.55,29.46,29.5,396200.0,24.057,24.0733,24.0,24.0326,396200.0
2013-04-15 12:50:00,29.51,29.52,29.4,29.43,358600.0,24.0407,24.0489,23.9511,23.9756,358600.0
2013-04-15 12:55:00,29.43,29.49,29.41,29.47,303000.0,23.9756,24.0244,23.9593,24.0082,303000.0
2013-04-15 13:00:00,29.47,29.51,29.42,29.51,174600.0,24.0082,24.0407,23.9674,24.0407,174600.0
2013-04-15 13:05:00,29.51,29.53,29.42,29.5,298200.0,24.0407,24.057,23.9674,24.0326,298200.0
2013-04-15 13:10:00,29.5,29.54,29.46,29.53,255700.0,24.0326,24.0652,24.0,24.057,255700.0
2013-04-15 13:15:00,29.52,29.53,29.48,29.51,161500.0,24.0489,24.057,24.0163,24.0407,161500.0
2013-04-15 13:20:00,29.51,29.53,29.43,29.44,165000.0,24.0407,24.057,23.9756,23.9837,165000.0
2013-04-15 13:25:00,29.44,29.47,29.42,29.44,225400.0,23.9837,24.0082,23.9674,23.9837,225400.0
2013-04-15 13:30:00,29.44,29.51,29.43,29.48,199300.0,23.9837,24.0407,23.9756,24.0163,199300.0
2013-04-15 13:35:00,29.48,29.51,29.46,29.46,137800.0,24.0163,24.0407,24.0,24.0,137800.0
2013-04-15 13:40:00,29.45,29.48,29.41,29.41,222400.0,23.9919,24.0163,23.9593,23.9593,222400.0
2013-04-15 13:45:00,29.42,29.49,29.41,29.48,162900.0,23.9674,24.0244,23.9593,24.0163,162900.0
2013-04-15 13:50:00,29.48,29.5,29.46,29.46,131400.0,24.0163,24.0326,24.0,24.0,131400.0
2013-04-15 13:55:00,29.47,29.47,29.39,29.41,331400.0,24.0082,24.0082,23.943,23.9593,331400.0
2013-04-15 14:00:00,29.42,29.45,29.39,29.45,230200.0,23.9674,23.9919,23.943,23.9919,230200.0
2013-04-15 14:05:00,29.44,29.44,29.29,29.3,380500.0,23.9837,23.9837,23.8615,23.8697,380500.0
2013-04-15 14:10:00,29.3,29.31,29.25,29.26,308300.0,23.8697,23.8778,23.8289,23.8371,308300.0
2013-04-15 14:15:00,29.26,29.27,29.19,29.2,396400.0,23.8371,23.8452,23.7801,23.7882,396400.0
2013-04-15 14:20:00,29.2,29.26,29.2,29.22,350300.0,23.7882,23.8371,23.7882,23.8045,350300.0
2013-04-15 14:25:00,29.23,29.33,29.22,29.32,324100.0,23.8126,23.8941,23.8045,23.886,324100.0
2013-04-15 14:30:00,29.31,29.36,29.3,29.35,257700.0,23.8778,23.9185,23.8697,23.9104,257700.0
2013-04-15 14:35:00,29.35,29.39,29.33,29.35,244700.0,23.9104,23.943,23.8941,23.9104,244700.0
2013-04-15 14:40:00,29.34,29.37,29.32,29.36,230900.0,23.9023,23.9267,23.886,23.9185,230900.0
2013-04-15 14:45:00,29.36,29.42,29.33,29.37,366500.0,23.9185,23.9674,23.8941,23.9267,366500.0
2013-04-15 14:50:00,29.37,29.41,29.3,29.3,302200.0,23.9267,23.9593,23.8697,23.8697,302200.0
2013-04-15 14:55:00,29.3,29.31,29.2,29.23,456900.0,23.8697,23.8778,23.7882,23.8126,456900.0
2013-04-15 15:00:00,29.22,29.25,29.12,29.21,592200.0,23.8045,23.8289,23.723,23.7963,592200.0
2013-04-15 15:05:00,29.21,29.24,29.16,29.17,478100.0,23.7963,23.8208,23.7556,23.7638,478100.0
2013-04-15 15:10:00,29.19,29.24,29.16,29.22,470900.0,23.7801,23.8208,23.7556,23.8045,470900.0
2013-04-15 15:15:00,29.22,29.32,29.22,29.29,751600.0,23.8045,23.886,23.8045,23.8615,751600.0
2013-04-15 15:20:00,29.29,29.3,29.19,29.24,573800.0,23.8615,23.8697,23.7801,23.8208,573800.0
2013-04-15 15:25:00,29.24,29.29,29.21,29.24,402700.0,23.8208,23.8615,23.7963,23.8208,402700.0
2013-04-15 15:30:00,29.23,29.32,29.14,29.2,750300.0,23.8126,23.886,23.7393,23.7882,750300.0
2013-04-15 15:35:00,29.2,29.21,29.03,29.11,674900.0,23.7882,23.7963,23.6497,23.7149,674900.0
2013-04-15 15:40:00,29.11,29.15,29.08,29.14,504900.0,23.7149,23.7475,23.6904,23.7393,504900.0
2013-04-15 15:45:00,29.14,29.25,29.13,29.19,837500.0,23.7393,23.8289,23.7312,23.7801,837500.0
2013-04-15 15:50:00,29.19,29.24,29.18,29.23,995500.0,23.7801,23.8208,23.7719,23.8126,995500.0
2013-04-15 15:55:00,29.23,29.3,29.21,29.27,1941100.0,23.8126,23.8697,23.7963,23.8452,1941100.0
2013-04-16 09:30:00,29.73,30.09,29.7,30.05,1207100.0,24.22,24.5132,24.1955,24.4807,1207100.0
2013-04-16 09:35:00,30.02,30.05,29.87,29.9,756500.0,24.4562,24.4807,24.334,24.3585,756500.0
2013-04-16 09:40:00,29.9,29.92,29.77,29.84,491900.0,24.3585,24.3748,24.2526,24.3096,491900.0
2013-04-16 09:45:00,29.84,29.85,29.66,29.68,363600.0,24.3096,24.3177,24.1629,24.1792,363600.0
2013-04-16 09:50:00,29.68,29.76,29.61,29.63,336700.0,24.1792,24.2444,24.1222,24.1385,336700.0
2013-04-16 09:55:00,29.63,29.7,29.56,29.57,285300.0,24.1385,24.1955,24.0815,24.0896,285300.0
2013-04-16 10:00:00,29.57,29.64,29.55,29.62,377700.0,24.0896,24.1466,24.0733,24.1304,377700.0
2013-04-16 10:05:00,29.62,29.76,29.61,29.65,531600.0,24.1304,24.2444,24.1222,24.1548,531600.0
2013-04-16 10:10:00,29.65,29.66,29.59,29.59,403200.0,24.1548,24.1629,24.1059,24.1059,403200.0
2013-04-16 10:15:00,29.58,29.61,29.44,29.45,328000.0,24.0978,24.1222,23.9837,23.9919,328000.0
2013-04-16 10:20:00,29.45,29.59,29.44,29.54,326700.0,23.9919,24.1059,23.9837,24.0652,326700.0
2013-04-16 10:25:00,29.54,29.57,29.45,29.46,261800.0,24.0652,24.0896,23.9919,24.0,261800.0
2013-04-16 10:30:00,29.46,29.5,29.33,29.43,481600.0,24.0,24.0326,23.8941,23.9756,481600.0
2013-04-16 10:35:00,29.43,29.43,29.3,29.33,357400.0,23.9756,23.9756,23.8697,23.8941,357400.0
2013-04-16 10:40:00,29.33,29.37,29.31,29.36,221000.0,23.8941,23.9267,23.8778,23.9185,221000.0
2013-04-16 10:45:00,29.37,29.38,29.24,29.25,350200.0,23.9267,23.9348,23.8208,23.8289,350200.0
2013-04-16 10:50:00,29.25,29.3,29.16,29.18,506300.0,23.8289,23.8697,23.7556,23.7719,506300.0
2013-04-16 10:55:00,29.18,29.29,29.16,29.29,395900.0,23.7719,23.8615,23.7556,23.8615,395900.0
2013-04-16 11:00:00,29.28,29.34,29.26,29.26,351700.0,23.8534,23.9023,23.8371,23.8371,351700.0
2013-04-16 11:05:00,29.26,29.35,29.22,29.33,254500.0,23.8371,23.9104,23.8045,23.8941,254500.0
2013-04-16 11:10:00,29.33,29.45,29.33,29.4,205600.0,23.8941,23.9919,23.8941,23.9511,205600.0
2013-04-16 11:15:00,29.4,29.42,29.32,29.34,234500.0,23.9511,23.9674,23.886,23.9023,234500.0
2013-04-16 11:20:00,29.33,29.37,29.28,29.34,236500.0,23.8941,23.9267,23.8534,23.9023,236500.0
2013-04-16 11:25:00,29.34,29.36,29.29,29.33,160600.0,23.9023,23.9185,23.8615,23.8941,160600.0
2013-04-16 11:30:00,29.33,29.43,29.33,29.41,190200.0,23.8941,23.9756,23.8941,23.9593,190200.0
2013-04-16 11:35:00,29.4,29.52,29.4,29.45,336400.0,23.9511,24.0489,23.9511,23.9919,336400.0
2013-04-16 11:40:00,29.46,29.46,29.39,29.46,202300.0,24.0,24.0,23.943,24.0,202300.0
2013-04-16 11:45:00,29.46,29.52,29.45,29.52,119600.0,24.0,24.0489,23.9919,24.0489,119600.0
2013-04-16 11:50:00,29.52,29.55,29.47,29.54,140800.0,24.0489,24.0733,24.0082,24.0652,140800.0
2013-04-16 11:55:00,29.54,29.55,29.46,29.48,181400.0,24.0652,24.0733,24.0,24.0163,181400.0
2013-04-16 12:00:00,29.48,29.5,29.45,29.45,153700.0,24.0163,24.0326,23.9919,23.9919,153700.0
2013-04-16 12:05:00,29.46,29.46,29.4,29.45,104200.0,24.0,24.0,23.9511,23.9919,104200.0
2013-04-16 12:10:00,29.45,29.46,29.42,29.43,132500.0,23.9919,24.0,23.9674,23.9756,132500.0
2013-04-16 12:15:00,29.42,29.5,29.42,29.5,107100.0,23.9674,24.0326,23.9674,24.0326,107100.0
2013-04-16 12:20:00,29.49,29.5,29.43,29.44,174000.0,24.0244,24.0326,23.9756,23.9837,174000.0
2013-04-16 12:25:00,29.44,29.45,29.39,29.4,165700.0,23.9837,23.9919,23.943,23.9511,165700.0
2013-04-16 12:30:00,29.4,29.4,29.36,29.39,144100.0,23.9511,23.9511,23.9185,23.943,144100.0
2013-04-16 12:35:00,29.38,29.42,29.36,29.4,187500.0,23.9348,23.9674,23.9185,23.9511,187500.0
2013-04-16 12:40:00,29.39,29.41,29.37,29.41,151000.0,23.943,23.9593,23.9267,23.9593,151000.0
2013-04-16 12:45:00,29.41,29.43,29.41,29.42,78900.0,23.9593,23.9756,23.9593,23.9674,78900.0
2013-04-16 12:50:00,29.42,29.46,29.42,29.42,280800.0,23.9674,24.0,23.9674,23.9674,280800.0
2013-04-16 12:55:00,29.42,29.43,29.38,29.4,179300.0,23.9674,23.9756,23.9348,23.9511,179300.0
2013-04-16 13:00:00,29.4,29.42,29.37,29.39,143800.0,23.9511,23.9674,23.9267,23.943,143800.0
2013-04-16 13:05:00,29.39,29.44,29.38,29.41,113700.0,23.943,23.9837,23.9348,23.9593,113700.0
2013-04-16 13:10:00,29.42,29.42,29.37,29.4,111800.0,23.9674,23.9674,23.9267,23.9511,111800.0
2013-04-16 13:15:00,29.41,29.48,29.4,29.45,203300.0,23.9593,24.0163,23.9511,23.9919,203300.0
2013-04-16 13:20:00,29.45,29.49,29.45,29.45,219900.0,23.9919,24.0244,23.9919,23.9919,219900.0
2013-04-16 13:25:00,29.45,29.5,29.45,29.46,276500.0,23.9919,24.0326,23.9919,24.0,276500.0
2013-04-16 13:30:00,29.47,29.5,29.45,29.48,177000.0,24.0082,24.0326,23.9919,24.0163,177000.0
2013-04-16 13:35:00,29.47,29.52,29.47,29.52,143600.0,24.0082,24.0489,24.0082,24.0489,143600.0
2013-04-16 13:40:00,29.52,29.53,29.49,29.5,168500.0,24.0489,24.057,24.0244,24.0326,168500.0
2013-04-16 13:45:00,29.5,29.51,29.48,29.49,165200.0,24.0326,24.0407,24.0163,24.0244,165200.0
2013-04-16 13:50:00,29.5,29.51,29.49,29.49,69900.0,24.0326,24.0407,24.0244,24.0244,69900.0
2013-04-16 13:55:00,29.49,29.51,29.49,29.49,95900.0,24.0244,24.0407,24.0244,24.0244,95900.0
2013-04-16 14:00:00,29.49,29.5,29.48,29.49,120200.0,24.0244,24.0326,24.0163,24.0244,120200.0
2013-04-16 14:05:00,29.5,29.52,29.49,29.5,155400.0,24.0326,24.0489,24.0244,24.0326,155400.0
2013-04-16 14:10:00,29.51,29.51,29.42,29.43,114700.0,24.0407,24.0407,23.9674,23.9756,114700.0
2013-04-16 14:15:00,29.42,29.43,29.36,29.36,161300.0,23.9674,23.9756,23.9185,23.9185,161300.0
2013-04-16 14:20:00,29.36,29.38,29.34,29.38,144500.0,23.9185,23.9348,23.9023,23.9348,144500.0
2013-04-16 14:25:00,29.38,29.4,29.35,29.4,188000.0,23.9348,23.9511,23.9104,23.9511,188000.0
2013-04-16 14:30:00,29.4,29.4,29.32,29.33,127400.0,23.9511,23.9511,23.886,23.8941,127400.0
2013-04-16 14:35:00,29.32,29.34,29.3,29.32,128400.0,23.886,23.9023,23.8697,23.886,128400.0
2013-04-16 14:40:00,29.32,29.32,29.26,29.3,168100.0,23.886,23.886,23.8371,23.8697,168100.0
2013-04-16 14:45:00,29.3,29.34,29.28,29.3,110100.0,23.8697,23.9023,23.8534,23.8697,110100.0
2013-04-16 14:50:00,29.3,29.31,29.28,29.29,136500.0,23.8697,23.8778,23.8534,23.8615,136500.0
2013-04-16 14:55:00,29.29,29.3,29.2,29.24,314200.0,23.8615,23.8697,23.7882,23.8208,314200.0
2013-04-16 15:00:00,29.25,29.28,29.18,29.19,314800.0,23.8289,23.8534,23.7719,23.7801,314800.0
2013-04-16 15:05:00,29.19,29.22,29.19,29.19,296000.0,23.7801,23.8045,23.7801,23.7801,296000.0
2013-04-16 15:10:00,29.18,29.22,29.16,29.18,238700.0,23.7719,23.8045,23.7556,23.7719,238700.0
2013-04-16 15:15:00,29.18,29.27,29.18,29.24,221200.0,23.7719,23.8452,23.7719,23.8208,221200.0
2013-04-16 15:20:00,29.23,29.28,29.22,29.27,262000.0,23.8126,23.8534,23.8045,23.8452,262000.0
2013-04-16 15:25:00,29.28,29.29,29.22,29.23,130300.0,23.8534,23.8615,23.8045,23.8126,130300.0
2013-04-16 15:30:00,29.22,29.26,29.22,29.24,150000.0,23.8045,23.8371,23.8045,23.8208,150000.0
2013-04-16 15:35:00,29.24,29.3,29.24,29.26,402000.0,23.8208,23.8697,23.8208,23.8371,402000.0
2013-04-16 15:40:00,29.26,29.28,29.25,29.27,301000.0,23.8371,23.8534,23.8289,23.8452,301000.0
2013-04-16 15:45:00,29.28,29.28,29.21,29.23,415300.0,23.8534,23.8534,23.7963,23.8126,415300.0
2013-04-16 15:50:00,29.24,29.29,29.23,29.26,543200.0,23.8208,23.8615,23.8126,23.8371,543200.0
2013-04-16 15:55:00,29.27,29.29,29.24,29.26,852500.0,23.8452,23.8615,23.8208,23.8371,852500.0
2013-04-17 09:30:00,28.99,29.03,28.73,28.79,841700.0,23.6171,23.6497,23.4053,23.4542,841700.0
2013-04-17 09:35:00,28.79,28.8,28.5,28.58,752000.0,23.4542,23.4623,23.2179,23.2831,752000.0
2013-04-17 09:40:00,28.57,28.57,28.36,28.43,684700.0,23.275,23.275,23.1039,23.1609,684700.0
2013-04-17 09:45:00,28.44,28.51,28.34,28.36,854300.0,23.1691,23.2261,23.0876,23.1039,854300.0
2013-04-17 09:50:00,28.36,28.44,28.29,28.31,588100.0,23.1039,23.1691,23.0469,23.0631,588100.0
2013-04-17 09:55:00,28.3,28.39,28.29,28.39,387900.0,23.055,23.1283,23.0469,23.1283,387900.0
2013-04-17 10:00:00,28.39,28.46,28.34,28.4,667000.0,23.1283,23.1853,23.0876,23.1365,667000.0
2013-04-17 10:05:00,28.4,28.47,28.37,28.43,834500.0,23.1365,23.1935,23.112,23.1609,834500.0
2013-04-17 10:10:00,28.42,28.48,28.38,28.42,503400.0,23.1528,23.2016,23.1202,23.1528,503400.0
2013-04-17 10:15:00,28.42,28.42,28.31,28.36,430000.0,23.1528,23.1528,23.0631,23.1039,430000.0
2013-04-17 10:20:00,28.36,28.44,28.24,28.43,584100.0,23.1039,23.1691,23.0061,23.1609,584100.0
2013-04-17 10:25:00,28.43,28.43,28.25,28.28,499200.0,23.1609,23.1609,23.0143,23.0387,499200.0
2013-04-17 10:30:00,28.27,28.28,28.16,28.21,686300.0,23.0306,23.0387,22.9409,22.9817,686300.0
2013-04-17 10:35:00,28.21,28.29,28.21,28.25,462900.0,22.9817,23.0469,22.9817,23.0143,462900.0
2013-04-17 10:40:00,28.25,28.27,28.13,28.19,536900.0,23.0143,23.0306,22.9165,22.9654,536900.0
2013-04-17 10:45:00,28.19,28.19,28.09,28.1,550100.0,22.9654,22.9654,22.8839,22.8921,550100.0
2013-04-17 10:50:00,28.11,28.17,28.05,28.09,436200.0,22.9002,22.9491,22.8513,22.8839,436200.0
2013-04-17 10:55:00,28.09,28.16,28.08,28.12,382700.0,22.8839,22.9409,22.8758,22.9084,382700.0
2013-04-17 11:00:00,28.12,28.2,28.11,28.18,530600.0,22.9084,22.9735,22.9002,22.9572,530600.0
2013-04-17 11:05:00,28.17,28.19,28.08,28.1,500100.0,22.9491,22.9654,22.8758,22.8921,500100.0
2013-04-17 11:10:00,28.1,28.21,28.09,28.21,235400.0,22.8921,22.9817,22.8839,22.9817,235400.0
2013-04-17 11:15:00,28.2,28.2,28.14,28.18,432700.0,22.9735,22.9735,22.9247,22.9572,432700.0
2013-04-17 11:20:00,28.18,28.25,28.17,28.25,496900.0,22.9572,23.0143,22.9491,23.0143,496900.0
2013-04-17 11:25:00,28.25,28.25,28.15,28.21,276700.0,23.0143,23.0143,22.9328,22.9817,276700.0
2013-04-17 11:30:00,28.21,28.23,28.15,28.16,400100.0,22.9817,22.998,22.9328,22.9409,400100.0
2013-04-17 11:35:00,28.16,28.19,28.13,28.16,306300.0,22.9409,22.9654,22.9165,22.9409,306300.0
2013-04-17 11:40:00,28.16,28.17,28.0,28.01,664700.0,22.9409,22.9491,22.8106,22.8187,664700.0
2013-04-17 11:45:00,28.01,28.03,27.88,27.89,667700.0,22.8187,22.835,22.7128,22.721,667700.0
2013-04-17 11:50:00,27.88,27.99,27.87,27.96,339700.0,22.7128,22.8025,22.7047,22.778,339700.0
2013-04-17 11:55:00,27.96,28.04,27.93,27.93,408200.0,22.778,22.8432,22.7536,22.7536,408200.0
2013-04-17 12:00:00,27.93,27.99,27.9,27.97,289800.0,22.7536,22.8025,22.7291,22.7862,289800.0
2013-04-17 12:05:00,27.98,27.99,27.92,27.93,301500.0,22.7943,22.8025,22.7454,22.7536,301500.0
2013-04-17 12:10:00,27.93,27.93,27.81,27.82,588100.0,22.7536,22.7536,22.6558,22.664,588100.0
2013-04-17 12:15:00,27.83,27.85,27.76,27.83,271200.0,22.6721,22.6884,22.6151,22.6721,271200.0
2013-04-17 12:20:00,27.84,27.86,27.77,27.85,301200.0,22.6803,22.6965,22.6232,22.6884,301200.0
2013-04-17 12:25:00,27.85,27.86,27.77,27.79,333600.0,22.6884,22.6965,22.6232,22.6395,333600.0
2013-04-17 12:30:00,27.8,27.84,27.79,27.83,278400.0,22.6477,22.6803,22.6395,22.6721,278400.0
2013-04-17 12:35:00,27.83,27.84,27.79,27.82,159500.0,22.6721,22.6803,22.6395,22.664,159500.0
2013-04-17 12:40:00,27.83,27.84,27.78,27.8,239500.0,22.6721,22.6803,22.6314,22.6477,239500.0
2013-04-17 12:45:00,27.8,27.85,27.77,27.81,325100.0,22.6477,22.6884,22.6232,22.6558,325100.0
2013-04-17 12:50:00,27.81,27.82,27.76,27.79,322200.0,22.6558,22.664,22.6151,22.6395,322200.0
2013-04-17 12:55:00,27.79,27.81,27.72,27.72,441700.0,22.6395,22.6558,22.5825,22.5825,441700.0
2013-04-17 13:00:00,27.72,27.76,27.63,27.68,430000.0,22.5825,22.6151,22.5092,22.5499,430000.0
2013-04-17 13:05:00,27.67,27.68,27.52,27.63,665900.0,22.5418,22.5499,22.4196,22.5092,665900.0
2013-04-17 13:10:00,27.63,27.66,27.54,27.58,226400.0,22.5092,22.5336,22.4359,22.4684,226400.0
2013-04-17 13:15:00,27.57,27.68,27.57,27.65,229900.0,22.4603,22.5499,22.4603,22.5255,229900.0
2013-04-17 13:20:00,27.66,27.76,27.63,27.74,207500.0,22.5336,22.6151,22.5092,22.5988,207500.0
2013-04-17 13:25:00,27.74,27.76,27.67,27.69,283500.0,22.5988,22.6151,22.5418,22.5581,283500.0
2013-04-17 13:30:00,27.7,27.75,27.68,27.73,243600.0,22.5662,22.6069,22.5499,22.5906,243600.0
2013-04-17 13:35:00,27.73,27.75,27.72,27.75,191300.0,22.5906,22.6069,22.5825,22.6069,191300.0
2013-04-17 13:40:00,27.75,27.89,27.71,27.87,416100.0,22.6069,22.721,22.5743,22.7047,416100.0
2013-04-17 13:45:00,27.86,27.88,27.75,27.75,223900.0,22.6965,22.7128,22.6069,22.6069,223900.0
2013-04-17 13:50:00,27.75,27.76,27.7,27.7,202300.0,22.6069,22.6151,22.5662,22.5662,202300.0
2013-04-17 13:55:00,27.7,27.73,27.66,27.71,228900.0,22.5662,22.5906,22.5336,22.5743,228900.0
2013-04-17 14:00:00,27.72,27.74,27.65,27.69,400200.0,22.5825,22.5988,22.5255,22.5581,400200.0
2013-04-17 14:05:00,27.69,27.76,27.66,27.72,348900.0,22.5581,22.6151,22.5336,22.5825,348900.0
2013-04-17 14:10:00,27.72,27.82,27.72,27.8,275400.0,22.5825,22.664,22.5825,22.6477,275400.0
2013-04-17 14:15:00,27.8,27.81,27.68,27.69,256200.0,22.6477,22.6558,22.5499,22.5581,256200.0
2013-04-17 14:20:00,27.69,27.75,27.68,27.75,226900.0,22.5581,22.6069,22.5499,22.6069,226900.0
2013-04-17 14:25:00,27.75,27.8,27.69,27.78,262100.0,22.6069,22.6477,22.5581,22.6314,262100.0
2013-04-17 14:30:00,27.79,27.79,27.7,27.71,327300.0,22.6395,22.6395,22.5662,22.5743,327300.0
2013-04-17 14:35:00,27.71,27.71,27.66,27.69,262200.0,22.5743,22.5743,22.5336,22.5581,262200.0
2013-04-17 14:40:00,27.69,27.7,27.61,27.64,312000.0,22.5581,22.5662,22.4929,22.5173,312000.0
2013-04-17 14:45:00,27.63,27.71,27.62,27.65,256500.0,22.5092,22.5743,22.501,22.5255,256500.0
2013-04-17 14:50:00,27.64,27.68,27.61,27.63,223600.0,22.5173,22.5499,22.4929,22.5092,223600.0
2013-04-17 14:55:00,27.63,27.76,27.63,27.75,388000.0,22.5092,22.6151,22.5092,22.6069,388000.0
2013-04-17 15:00:00,27.75,27.81,27.74,27.79,352100.0,22.6069,22.6558,22.5988,22.6395,352100.0
2013-04-17 15:05:00,27.8,27.82,27.79,27.81,319800.0,22.6477,22.664,22.6395,22.6558,319800.0
2013-04-17 15:10:00,27.81,27.82,27.78,27.81,447600.0,22.6558,22.664,22.6314,22.6558,447600.0
2013-04-17 15:15:00,27.81,27.9,27.8,27.87,436600.0,22.6558,22.7291,22.6477,22.7047,436600.0
2013-04-17 15:20:00,27.88,27.93,27.85,27.93,407000.0,22.7128,22.7536,22.6884,22.7536,407000.0
2013-04-17 15:25:00,27.93,27.96,27.88,27.9,528200.0,22.7536,22.778,22.7128,22.7291,528200.0
2013-04-17 15:30:00,27.89,27.93,27.77,27.77,591900.0,22.721,22.7536,22.6232,22.6232,591900.0
2013-04-17 15:35:00,27.77,27.8,27.74,27.74,617200.0,22.6232,22.6477,22.5988,22.5988,617200.0
2013-04-17 15:40:00,27.74,27.79,27.73,27.75,613000.0,22.5988,22.6395,22.5906,22.6069,613000.0
2013-04-17 15:45:00,27.76,27.8,27.74,27.79,769600.0,22.6151,22.6477,22.5988,22.6395,769600.0
2013-04-17 15:50:00,27.78,27.85,27.75,27.83,954200.0,22.6314,22.6884,22.6069,22.6721,954200.0
2013-04-17 15:55:00,27.83,28.02,27.81,27.97,2210100.0,22.6721,22.8269,22.6558,22.7862,2210100.0
2013-04-18 09:30:00,27.58,27.9,27.5,27.78,1352100.0,22.4684,22.7291,22.4033,22.6314,1352100.0
2013-04-18 09:35:00,27.77,27.87,27.51,27.52,474400.0,22.6232,22.7047,22.4114,22.4196,474400.0
2013-04-18 09:40:00,27.53,27.72,27.37,27.42,779600.0,22.4277,22.5825,22.2974,22.3381,779600.0
2013-04-18 09:45:00,27.42,27.56,27.36,27.46,428200.0,22.3381,22.4521,22.2892,22.3707,428200.0
2013-04-18 09:50:00,27.46,27.75,27.46,27.71,500100.0,22.3707,22.6069,22.3707,22.5743,500100.0
2013-04-18 09:55:00,27.71,27.89,27.6,27.69,600900.0,22.5743,22.721,22.4847,22.5581,600900.0
2013-04-18 10:00:00,27.69,27.75,27.49,27.51,353200.0,22.5581,22.6069,22.3951,22.4114,353200.0
2013-04-18 10:05:00,27.51,27.6,27.36,27.48,540800.0,22.4114,22.4847,22.2892,22.387,540800.0
2013-04-18 10:10:00,27.48,27.52,27.38,27.52,382800.0,22.387,22.4196,22.3055,22.4196,382800.0
2013-04-18 10:15:00,27.52,27.59,27.27,27.4,548700.0,22.4196,22.4766,22.2159,22.3218,548700.0
2013-04-18 10:20:00,27.4,27.45,27.29,27.34,287000.0,22.3218,22.3625,22.2322,22.2729,287000.0
2013-04-18 10:25:00,27.34,27.39,27.24,27.3,441300.0,22.2729,22.3137,22.1915,22.2403,441300.0
2013-04-18 10:30:00,27.33,27.49,27.29,27.49,462400.0,22.2648,22.3951,22.2322,22.3951,462400.0
2013-04-18 10:35:00,27.49,27.63,27.45,27.53,391000.0,22.3951,22.5092,22.3625,22.4277,391000.0
2013-04-18 10:40:00,27.53,27.65,27.44,27.54,352600.0,22.4277,22.5255,22.3544,22.4359,352600.0
2013-04-18 10:45:00,27.54,27.61,27.47,27.58,209500.0,22.4359,22.4929,22.3788,22.4684,209500.0
2013-04-18 10:50:00,27.56,27.71,27.56,27.66,335000.0,22.4521,22.5743,22.4521,22.5336,335000.0
2013-04-18 10:55:00,27.66,27.69,27.57,27.68,291500.0,22.5336,22.5581,22.4603,22.5499,291500.0
2013-04-18 11:00:00,27.69,27.74,27.56,27.61,291500.0,22.5581,22.5988,22.4521,22.4929,291500.0
2013-04-18 11:05:00,27.6,27.89,27.6,27.85,458000.0,22.4847,22.721,22.4847,22.6884,458000.0
2013-04-18 11:10:00,27.85,28.09,27.77,28.0,698100.0,22.6884,22.8839,22.6232,22.8106,698100.0
2013-04-18 11:15:00,28.0,28.19,27.97,28.1,691600.0,22.8106,22.9654,22.7862,22.8921,691600.0
2013-04-18 11:20:00,28.1,28.2,27.98,27.99,385600.0,22.8921,22.9735,22.7943,22.8025,385600.0
2013-04-18 11:25:00,27.99,28.14,27.84,27.86,318000.0,22.8025,22.9247,22.6803,22.6965,318000.0
2013-04-18 11:30:00,27.86,28.06,27.86,28.0,345500.0,22.6965,22.8595,22.6965,22.8106,345500.0
2013-04-18 11:35:00,28.0,28.14,27.96,28.07,209800.0,22.8106,22.9247,22.778,22.8676,209800.0
2013-04-18 11:40:00,28.06,28.1,27.9,27.9,162600.0,22.8595,22.8921,22.7291,22.7291,162600.0
2013-04-18 11:45:00,27.9,27.97,27.84,27.89,202300.0,22.7291,22.7862,22.6803,22.721,202300.0
2013-04-18 11:50:00,27.89,28.0,27.84,27.99,182800.0,22.721,22.8106,22.6803,22.8025,182800.0
2013-04-18 11:55:00,27.99,28.2,27.94,28.2,347600.0,22.8025,22.9735,22.7617,22.9735,347600.0
2013-04-18 12:00:00,28.2,28.32,28.12,28.23,502900.0,22.9735,23.0713,22.9084,22.998,502900.0
2013-04-18 12:05:00,28.23,28.44,28.23,28.38,381000.0,22.998,23.1691,22.998,23.1202,381000.0
2013-04-18 12:10:00,28.38,28.44,28.24,28.35,347200.0,23.1202,23.1691,23.0061,23.0957,347200.0
2013-04-18 12:15:00,28.35,28.36,28.2,28.23,161100.0,23.0957,23.1039,22.9735,22.998,161100.0
2013-04-18 12:20:00,28.24,28.28,28.15,28.28,148100.0,23.0061,23.0387,22.9328,23.0387,148100.0
2013-04-18 12:25:00,28.28,28.29,28.14,28.14,110100.0,23.0387,23.0469,22.9247,22.9247,110100.0
2013-04-18 12:30:00,28.14,28.2,28.12,28.16,115900.0,22.9247,22.9735,22.9084,22.9409,115900.0
2013-04-18 12:35:00,28.17,28.26,28.12,28.26,164100.0,22.9491,23.0224,22.9084,23.0224,164100.0
2013-04-18 12:40:00,28.26,28.5,28.26,28.47,375300.0,23.0224,23.2179,23.0224,23.1935,375300.0
2013-04-18 12:45:00,28.47,28.54,28.45,28.53,335500.0,23.1935,23.2505,23.1772,23.2424,335500.0
2013-04-18 12:50:00,28.52,28.57,28.43,28.54,222900.0,23.2342,23.275,23.1609,23.2505,222900.0
2013-04-18 12:55:00,28.53,28.64,28.48,28.54,251300.0,23.2424,23.332,23.2016,23.2505,251300.0
2013-04-18 13:00:00,28.54,28.6,28.48,28.59,193400.0,23.2505,23.2994,23.2016,23.2913,193400.0
2013-04-18 13:05:00,28.58,28.62,28.51,28.62,151400.0,23.2831,23.3157,23.2261,23.3157,151400.0
2013-04-18 13:10:00,28.62,28.7,28.6,28.61,457800.0,23.3157,23.3809,23.2994,23.3075,457800.0
2013-04-18 13:15:00,28.61,28.7,28.58,28.64,347800.0,23.3075,23.3809,23.2831,23.332,347800.0
2013-04-18 13:20:00,28.63,28.67,28.57,28.6,398100.0,23.3238,23.3564,23.275,23.2994,398100.0
2013-04-18 13:25:00,28.58,28.66,28.57,28.66,134700.0,23.2831,23.3483,23.275,23.3483,134700.0
2013-04-18 13:30:00,28.66,28.66,28.49,28.51,251800.0,23.3483,23.3483,23.2098,23.2261,251800.0
2013-04-18 13:35:00,28.52,28.55,28.44,28.51,190200.0,23.2342,23.2587,23.1691,23.2261,190200.0
2013-04-18 13:40:00,28.51,28.55,28.42,28.48,213300.0,23.2261,23.2587,23.1528,23.2016,213300.0
2013-04-18 13:45:00,28.47,28.5,28.34,28.42,161700.0,23.1935,23.2179,23.0876,23.1528,161700.0
2013-04-18 13:50:00,28.42,28.42,28.34,28.39,123400.0,23.1528,23.1528,23.0876,23.1283,123400.0
2013-04-18 13:55:00,28.38,28.39,28.28,28.36,169200.0,23.1202,23.1283,23.0387,23.1039,169200.0
2013-04-18 14:00:00,28.36,28.44,28.34,28.38,146600.0,23.1039,23.1691,23.0876,23.1202,146600.0
2013-04-18 14:05:00,28.38,28.41,28.3,28.31,217300.0,23.1202,23.1446,23.055,23.0631,217300.0
2013-04-18 14:10:00,28.3,28.31,28.21,28.24,165400.0,23.055,23.0631,22.9817,23.0061,165400.0
2013-04-18 14:15:00,28.23,28.25,28.18,28.21,143700.0,22.998,23.0143,22.9572,22.9817,143700.0
2013-04-18 14:20:00,28.21,28.21,28.11,28.16,296800.0,22.9817,22.9817,22.9002,22.9409,296800.0
2013-04-18 14:25:00,28.15,28.19,28.11,28.17,191400.0,22.9328,22.9654,22.9002,22.9491,191400.0
2013-04-18 14:30:00,28.16,28.24,28.15,28.22,195800.0,22.9409,23.0061,22.9328,22.9898,195800.0
2013-04-18 14:35:00,28.22,28.23,28.14,28.17,93400.0,22.9898,22.998,22.9247,22.9491,93400.0
2013-04-18 14:40:00,28.17,28.22,28.14,28.17,211700.0,22.9491,22.9898,22.9247,22.9491,211700.0
2013-04-18 14:45:00,28.17,28.2,28.07,28.09,177900.0,22.9491,22.9735,22.8676,22.8839,177900.0
2013-04-18 14:50:00,28.1,28.14,28.05,28.07,145600.0,22.8921,22.9247,22.8513,22.8676,145600.0
2013-04-18 14:55:00,28.08,28.08,27.94,28.01,252000.0,22.8758,22.8758,22.7617,22.8187,252000.0
2013-04-18 15:00:00,28.0,28.02,27.95,27.95,124600.0,22.8106,22.8269,22.7699,22.7699,124600.0
2013-04-18 15:05:00,27.95,28.0,27.92,28.0,228900.0,22.7699,22.8106,22.7454,22.8106,228900.0
2013-04-18 15:10:00,27.99,28.1,27.98,28.09,170700.0,22.8025,22.8921,22.7943,22.8839,170700.0
2013-04-18 15:15:00,28.08,28.14,28.06,28.12,134700.0,22.8758,22.9247,22.8595,22.9084,134700.0
2013-04-18 15:20:00,28.12,28.12,27.97,28.03,185400.0,22.9084,22.9084,22.7862,22.835,185400.0
2013-04-18 15:25:00,28.03,28.07,27.99,27.99,277300.0,22.835,22.8676,22.8025,22.8025,277300.0
2013-04-18 15:30:00,28.0,28.09,27.99,28.06,353900.0,22.8106,22.8839,22.8025,22.8595,353900.0
2013-04-18 15:35:00,28.06,28.12,28.04,28.1,210400.0,22.8595,22.9084,22.8432,22.8921,210400.0
2013-04-18 15:40:00,28.09,28.16,28.08,28.13,288500.0,22.8839,22.9409,22.8758,22.9165,288500.0
2013-04-18 15:45:00,28.14,28.16,28.06,28.12,413100.0,22.9247,22.9409,22.8595,22.9084,413100.0
2013-04-18 15:50:00,28.13,28.17,28.09,28.13,419100.0,22.9165,22.9491,22.8839,22.9165,419100.0
2013-04-18 15:55:00,28.13,28.14,28.03,28.05,733600.0,22.9165,22.9247,22.835,22.8513,733600.0
2013-04-19 09:30:00,28.4,28.51,28.26,28.49,872700.0,23.1365,23.2261,23.0224,23.2098,872700.0
2013-04-19 09:35:00,28.47,28.47,28.1,28.21,426300.0,23.1935,23.1935,22.8921,22.9817,426300.0
2013-04-19 09:40:00,28.21,28.21,28.0,28.01,417800.0,22.9817,22.9817,22.8106,22.8187,417800.0
2013-04-19 09:45:00,28.01,28.01,27.71,27.77,515800.0,22.8187,22.8187,22.5743,22.6232,515800.0
2013-04-19 09:50:00,27.75,27.91,27.72,27.83,271700.0,22.6069,22.7373,22.5825,22.6721,271700.0
2013-04-19 09:55:00,27.83,27.85,27.72,27.8,177700.0,22.6721,22.6884,22.5825,22.6477,177700.0
2013-04-19 10:00:00,27.8,27.91,27.75,27.86,371100.0,22.6477,22.7373,22.6069,22.6965,371100.0
2013-04-19 10:05:00,27.86,27.95,27.82,27.85,253500.0,22.6965,22.7699,22.664,22.6884,253500.0
2013-04-19 10:10:00,27.85,27.92,27.71,27.72,305500.0,22.6884,22.7454,22.5743,22.5825,305500.0
2013-04-19 10:15:00,27.73,27.77,27.62,27.72,308400.0,22.5906,22.6232,22.501,22.5825,308400.0
2013-04-19 10:20:00,27.73,27.77,27.62,27.63,255900.0,22.5906,22.6232,22.501,22.5092,255900.0
2013-04-19 10:25:00,27.62,27.63,27.44,27.57,481700.0,22.501,22.5092,22.3544,22.4603,481700.0
2013-04-19 10:30:00,27.57,27.61,27.53,27.54,235000.0,22.4603,22.4929,22.4277,22.4359,235000.0
2013-04-19 10:35:00,27.55,27.55,27.45,27.46,201000.0,22.444,22.444,22.3625,22.3707,201000.0
2013-04-19 10:40:00,27.46,27.49,27.42,27.47,333200.0,22.3707,22.3951,22.3381,22.3788,333200.0
2013-04-19 10:45:00,27.46,27.51,27.45,27.5,234100.0,22.3707,22.4114,22.3625,22.4033,234100.0
2013-04-19 10:50:00,27.49,27.66,27.48,27.66,203100.0,22.3951,22.5336,22.387,22.5336,203100.0
2013-04-19 10:55:00,27.66,27.67,27.6,27.6,492800.0,22.5336,22.5418,22.4847,22.4847,492800.0
2013-04-19 11:00:00,27.6,27.74,27.6,27.71,553700.0,22.4847,22.5988,22.4847,22.5743,553700.0
2013-04-19 11:05:00,27.71,27.88,27.7,27.87,298200.0,22.5743,22.7128,22.5662,22.7047,298200.0
2013-04-19 11:10:00,27.88,27.92,27.83,27.89,254600.0,22.7128,22.7454,22.6721,22.721,254600.0
2013-04-19 11:15:00,27.89,27.9,27.79,27.81,244700.0,22.721,22.7291,22.6395,22.6558,244700.0
2013-04-19 11:20:00,27.81,27.85,27.78,27.84,123900.0,22.6558,22.6884,22.6314,22.6803,123900.0
2013-04-19 11:25:00,27.85,27.88,27.81,27.86,166600.0,22.6884,22.7128,22.6558,22.6965,166600.0
2013-04-19 11:30:00,27.87,27.9,27.82,27.88,337900.0,22.7047,22.7291,22.664,22.7128,337900.0
2013-04-19 11:35:00,27.88,27.91,27.83,27.84,262900.0,22.7128,22.7373,22.6721,22.6803,262900.0
2013-04-19 11:40:00,27.85,27.85,27.75,27.85,119300.0,22.6884,22.6884,22.6069,22.6884,119300.0
2013-04-19 11:45:00,27.85,27.88,27.75,27.77,165000.0,22.6884,22.7128,22.6069,22.6232,165000.0
2013-04-19 11:50:00,27.76,27.82,27.73,27.81,174500.0,22.6151,22.664,22.5906,22.6558,174500.0
2013-04-19 11:55:00,27.82,27.88,27.82,27.83,94800.0,22.664,22.7128,22.664,22.6721,94800.0
2013-04-19 12:00:00,27.83,27.83,27.73,27.81,112000.0,22.6721,22.6721,22.5906,22.6558,112000.0
2013-04-19 12:05:00,27.81,27.82,27.79,27.81,57700.0,22.6558,22.664,22.6395,22.6558,57700.0
2013-04-19 12:10:00,27.81,27.82,27.78,27.8,106400.0,22.6558,22.664,22.6314,22.6477,106400.0
2013-04-19 12:15:00,27.8,27.82,27.76,27.76,118900.0,22.6477,22.664,22.6151,22.6151,118900.0
2013-04-19 12:20:00,27.77,27.8,27.73,27.8,106600.0,22.6232,22.6477,22.5906,22.6477,106600.0
2013-04-19 12:25:00,27.79,27.83,27.78,27.79,106800.0,22.6395,22.6721,22.6314,22.6395,106800.0
2013-04-19 12:30:00,27.79,27.82,27.75,27.77,126000.0,22.6395,22.664,22.6069,22.6232,126000.0
2013-04-19 12:35:00,27.77,27.85,27.77,27.85,144700.0,22.6232,22.6884,22.6232,22.6884,144700.0
2013-04-19 12:40:00,27.85,27.89,27.8,27.84,126700.0,22.6884,22.721,22.6477,22.6803,126700.0
2013-04-19 12:45:00,27.84,27.85,27.75,27.82,144500.0,22.6803,22.6884,22.6069,22.664,144500.0
2013-04-19 12:50:00,27.82,27.85,27.8,27.84,161100.0,22.664,22.6884,22.6477,22.6803,161100.0
2013-04-19 12:55:00,27.85,27.85,27.7,27.75,274900.0,22.6884,22.6884,22.5662,22.6069,274900.0
2013-04-19 13:00:00,27.75,27.78,27.72,27.78,133200.0,22.6069,22.6314,22.5825,22.6314,133200.0
2013-04-19 13:05:00,27.78,27.78,27.7,27.71,90500.0,22.6314,22.6314,22.5662,22.5743,90500.0
2013-04-19 13:10:00,27.71,27.75,27.7,27.73,137300.0,22.5743,22.6069,22.5662,22.5906,137300.0
2013-04-19 13:15:00,27.72,27.75,27.69,27.75,108300.0,22.5825,22.6069,22.5581,22.6069,108300.0
2013-04-19 13:20:00,27.74,27.82,27.7,27.81,170300.0,22.5988,22.664,22.5662,22.6558,170300.0
2013-04-19 13:25:00,27.81,27.87,27.74,27.87,170200.0,22.6558,22.7047,22.5988,22.7047,170200.0
2013-04-19 13:30:00,27.86,27.87,27.77,27.85,131000.0,22.6965,22.7047,22.6232,22.6884,131000.0
2013-04-19 13:35:00,27.85,27.9,27.84,27.88,111200.0,22.6884,22.7291,22.6803,22.7128,111200.0
2013-04-19 13:40:00,27.87,27.89,27.83,27.86,123700.0,22.7047,22.721,22.6721,22.6965,123700.0
2013-04-19 13:45:00,27.86,27.88,27.83,27.85,124200.0,22.6965,22.7128,22.6721,22.6884,124200.0
2013-04-19 13:50:00,27.85,27.92,27.85,27.88,136300.0,22.6884,22.7454,22.6884,22.7128,136300.0
2013-04-19 13:55:00,27.89,27.9,27.87,27.88,140200.0,22.721,22.7291,22.7047,22.7128,140200.0
2013-04-19 14:00:00,27.88,27.93,27.85,27.85,135300.0,22.7128,22.7536,22.6884,22.6884,135300.0
2013-04-19 14:05:00,27.84,27.94,27.84,27.93,433900.0,22.6803,22.7617,22.6803,22.7536,433900.0
2013-04-19 14:10:00,27.93,27.95,27.87,27.88,166300.0,22.7536,22.7699,22.7047,22.7128,166300.0
2013-04-19 14:15:00,27.89,27.92,27.85,27.88,139800.0,22.721,22.7454,22.6884,22.7128,139800.0
2013-04-19 14:20:00,27.89,27.92,27.87,27.88,114400.0,22.721,22.7454,22.7047,22.7128,114400.0
2013-04-19 14:25:00,27.88,27.97,27.87,27.9,158600.0,22.7128,22.7862,22.7047,22.7291,158600.0
2013-04-19 14:30:00,27.92,27.92,27.86,27.9,132300.0,22.7454,22.7454,22.6965,22.7291,132300.0
2013-04-19 14:35:00,27.9,27.93,27.87,27.9,217100.0,22.7291,22.7536,22.7047,22.7291,217100.0
2013-04-19 14:40:00,27.89,27.95,27.86,27.9,215700.0,22.721,22.7699,22.6965,22.7291,215700.0
2013-04-19 14:45:00,27.9,28.0,27.9,27.96,185600.0,22.7291,22.8106,22.7291,22.778,185600.0
2013-04-19 14:50:00,27.96,27.97,27.88,27.95,221100.0,22.778,22.7862,22.7128,22.7699,221100.0
2013-04-19 14:55:00,27.96,28.02,27.91,28.01,202200.0,22.778,22.8269,22.7373,22.8187,202200.0
2013-04-19 15:00:00,28.01,28.05,27.95,27.97,227600.0,22.8187,22.8513,22.7699,22.7862,227600.0
2013-04-19 15:05:00,27.97,28.12,27.95,28.1,371500.0,22.7862,22.9084,22.7699,22.8921,371500.0
2013-04-19 15:10:00,28.09,28.14,28.07,28.12,386500.0,22.8839,22.9247,22.8676,22.9084,386500.0
2013-04-19 15:15:00,28.12,28.17,28.08,28.1,336400.0,22.9084,22.9491,22.8758,22.8921,336400.0
2013-04-19 15:20:00,28.1,28.19,28.06,28.12,374100.0,22.8921,22.9654,22.8595,22.9084,374100.0
2013-04-19 15:25:00,28.13,28.24,28.12,28.24,347200.0,22.9165,23.0061,22.9084,23.0061,347200.0
2013-04-19 15:30:00,28.24,28.24,28.12,28.14,281900.0,23.0061,23.0061,22.9084,22.9247,281900.0
2013-04-19 15:35:00,28.14,28.22,28.13,28.14,312800.0,22.9247,22.9898,22.9165,22.9247,312800.0
2013-04-19 15:40:00,28.14,28.25,28.13,28.22,380400.0,22.9247,23.0143,22.9165,22.9898,380400.0
2013-04-19 15:45:00,28.22,28.22,28.15,28.2,374300.0,22.9898,22.9898,22.9328,22.9735,374300.0
2013-04-19 15:50:00,28.2,28.23,28.18,28.23,296300.0,22.9735,22.998,22.9572,22.998,296300.0
2013-04-19 15:55:00,28.22,28.28,28.2,28.23,848100.0,22.9898,23.0387,22.9735,22.998,848100.0
2013-04-22 09:30:00,28.34,28.4,28.12,28.2,470200.0,23.0876,23.1365,22.9084,22.9735,470200.0
2013-04-22 09:35:00,28.19,28.24,28.1,28.18,299600.0,22.9654,23.0061,22.8921,22.9572,299600.0
2013-04-22 09:40:00,28.18,28.26,28.1,28.11,233500.0,22.9572,23.0224,22.8921,22.9002,233500.0
2013-04-22 09:45:00,28.11,28.18,27.99,28.02,388200.0,22.9002,22.9572,22.8025,22.8269,388200.0
2013-04-22 09:50:00,28.03,28.13,27.93,27.94,250500.0,22.835,22.9165,22.7536,22.7617,250500.0
2013-04-22 09:55:00,27.94,28.07,27.92,27.95,189900.0,22.7617,22.8676,22.7454,22.7699,189900.0
2013-04-22 10:00:00,27.95,27.96,27.82,27.87,260000.0,22.7699,22.778,22.664,22.7047,260000.0
2013-04-22 10:05:00,27.88,27.88,27.77,27.81,273400.0,22.7128,22.7128,22.6232,22.6558,273400.0
2013-04-22 10:10:00,27.81,27.81,27.7,27.77,313300.0,22.6558,22.6558,22.5662,22.6232,313300.0
2013-04-22 10:15:00,27.77,27.85,27.72,27.83,211700.0,22.6232,22.6884,22.5825,22.6721,211700.0
2013-04-22 10:20:00,27.84,27.88,27.77,27.77,145000.0,22.6803,22.7128,22.6232,22.6232,145000.0
2013-04-22 10:25:00,27.77,27.8,27.7,27.72,184100.0,22.6232,22.6477,22.5662,22.5825,184100.0
2013-04-22 10:30:00,27.72,27.73,27.6,27.7,255200.0,22.5825,22.5906,22.4847,22.5662,255200.0
2013-04-22 10:35:00,27.71,27.76,27.67,27.75,155700.0,22.5743,22.6151,22.5418,22.6069,155700.0
2013-04-22 10:40:00,27.74,27.79,27.72,27.74,204800.0,22.5988,22.6395,22.5825,22.5988,204800.0
2013-04-22 10:45:00,27.74,27.81,27.71,27.8,282200.0,22.5988,22.6558,22.5743,22.6477,282200.0
2013-04-22 10:50:00,27.8,27.88,27.77,27.86,253400.0,22.6477,22.7128,22.6232,22.6965,253400.0
2013-04-22 10:55:00,27.86,27.88,27.8,27.83,185100.0,22.6965,22.7128,22.6477,22.6721,185100.0
2013-04-22 11:00:00,27.83,27.84,27.74,27.79,189300.0,22.6721,22.6803,22.5988,22.6395,189300.0
2013-04-22 11:05:00,27.79,27.82,27.77,27.81,153200.0,22.6395,22.664,22.6232,22.6558,153200.0
2013-04-22 11:10:00,27.81,27.83,27.79,27.8,110300.0,22.6558,22.6721,22.6395,22.6477,110300.0
2013-04-22 11:15:00,27.81,27.81,27.75,27.76,206300.0,22.6558,22.6558,22.6069,22.6151,206300.0
2013-04-22 11:20:00,27.76,27.82,27.71,27.75,185400.0,22.6151,22.664,22.5743,22.6069,185400.0
2013-04-22 11:25:00,27.75,27.78,27.73,27.76,118600.0,22.6069,22.6314,22.5906,22.6151,118600.0
2013-04-22 11:30:00,27.77,27.85,27.76,27.82,178100.0,22.6232,22.6884,22.6151,22.664,178100.0
2013-04-22 11:35:00,27.83,27.88,27.8,27.88,156900.0,22.6721,22.7128,22.6477,22.7128,156900.0
2013-04-22 11:40:00,27.88,27.93,27.86,27.93,137300.0,22.7128,22.7536,22.6965,22.7536,137300.0
2013-04-22 11:45:00,27.93,27.95,27.86,27.86,121200.0,22.7536,22.7699,22.6965,22.6965,121200.0
2013-04-22 11:50:00,27.86,27.91,27.83,27.9,104200.0,22.6965,22.7373,22.6721,22.7291,104200.0
2013-04-22 11:55:00,27.9,27.93,27.87,27.91,103900.0,22.7291,22.7536,22.7047,22.7373,103900.0
2013-04-22 12:00:00,27.91,27.94,27.9,27.92,61800.0,22.7373,22.7617,22.7291,22.7454,61800.0
2013-04-22 12:05:00,27.93,27.96,27.93,27.96,97400.0,22.7536,22.778,22.7536,22.778,97400.0
2013-04-22 12:10:00,27.95,27.95,27.87,27.88,129900.0,22.7699,22.7699,22.7047,22.7128,129900.0
2013-04-22 12:15:00,27.88,27.96,27.85,27.96,95900.0,22.7128,22.778,22.6884,22.778,95900.0
2013-04-22 12:20:00,27.96,28.0,27.94,27.96,141800.0,22.778,22.8106,22.7617,22.778,141800.0
2013-04-22 12:25:00,27.96,27.99,27.95,27.97,76000.0,22.778,22.8025,22.7699,22.7862,76000.0
2013-04-22 12:30:00,27.98,28.0,27.97,27.97,53500.0,22.7943,22.8106,22.7862,22.7862,53500.0
2013-04-22 12:35:00,27.98,28.12,27.97,28.12,127700.0,22.7943,22.9084,22.7862,22.9084,127700.0
2013-04-22 12:40:00,28.12,28.16,28.12,28.12,111100.0,22.9084,22.9409,22.9084,22.9084,111100.0
2013-04-22 12:45:00,28.12,28.16,28.1,28.14,95100.0,22.9084,22.9409,22.8921,22.9247,95100.0
2013-04-22 12:50:00,28.14,28.15,28.04,28.12,143500.0,22.9247,22.9328,22.8432,22.9084,143500.0
2013-04-22 12:55:00,28.12,28.13,28.07,28.07,77300.0,22.9084,22.9165,22.8676,22.8676,77300.0
2013-04-22 13:00:00,28.08,28.11,28.04,28.05,85800.0,22.8758,22.9002,22.8432,22.8513,85800.0
2013-04-22 13:05:00,28.05,28.1,28.05,28.05,76200.0,22.8513,22.8921,22.8513,22.8513,76200.0
2013-04-22 13:10:00,28.06,28.06,28.01,28.02,88100.0,22.8595,22.8595,22.8187,22.8269,88100.0
2013-04-22 13:15:00,28.02,28.05,28.01,28.05,60800.0,22.8269,22.8513,22.8187,22.8513,60800.0
2013-04-22 13:20:00,28.04,28.08,28.04,28.07,31700.0,22.8432,22.8758,22.8432,22.8676,31700.0
2013-04-22 13:25:00,28.07,28.08,28.03,28.08,40400.0,22.8676,22.8758,22.835,22.8758,40400.0
2013-04-22 13:30:00,28.08,28.1,28.06,28.07,120300.0,22.8758,22.8921,22.8595,22.8676,120300.0
2013-04-22 13:35:00,28.06,28.1,28.05,28.09,74400.0,22.8595,22.8921,22.8513,22.8839,74400.0
2013-04-22 13:40:00,28.08,28.13,28.06,28.12,87400.0,22.8758,22.9165,22.8595,22.9084,87400.0
2013-04-22 13:45:00,28.12,28.16,28.08,28.08,112100.0,22.9084,22.9409,22.8758,22.8758,112100.0
2013-04-22 13:50:00,28.09,28.13,28.06,28.12,79900.0,22.8839,22.9165,22.8595,22.9084,79900.0
2013-04-22 13:55:00,28.12,28.22,28.11,28.19,196900.0,22.9084,22.9898,22.9002,22.9654,196900.0
2013-04-22 14:00:00,28.19,28.23,28.18,28.21,97200.0,22.9654,22.998,22.9572,22.9817,97200.0
2013-04-22 14:05:00,28.22,28.23,28.19,28.2,81200.0,22.9898,22.998,22.9654,22.9735,81200.0
2013-04-22 14:10:00,28.19,28.21,28.17,28.2,96300.0,22.9654,22.9817,22.9491,22.9735,96300.0
2013-04-22 14:15:00,28.2,28.3,28.2,28.27,133800.0,22.9735,23.055,22.9735,23.0306,133800.0
2013-04-22 14:20:00,28.26,28.38,28.26,28.36,164900.0,23.0224,23.1202,23.0224,23.1039,164900.0
2013-04-22 14:25:00,28.37,28.4,28.36,28.37,149800.0,23.112,23.1365,23.1039,23.112,149800.0
2013-04-22 14:30:00,28.37,28.42,28.37,28.42,223300.0,23.112,23.1528,23.112,23.1528,223300.0
2013-04-22 14:35:00,28.42,28.44,28.38,28.41,205500.0,23.1528,23.1691,23.1202,23.1446,205500.0
2013-04-22 14:40:00,28.41,28.44,28.3,28.31,181800.0,23.1446,23.1691,23.055,23.0631,181800.0
2013-04-22 14:45:00,28.31,28.37,28.3,28.33,149700.0,23.0631,23.112,23.055,23.0794,149700.0
2013-04-22 14:50:00,28.32,28.35,28.31,28.32,107100.0,23.0713,23.0957,23.0631,23.0713,107100.0
2013-04-22 14:55:00,28.32,28.33,28.3,28.3,88700.0,23.0713,23.0794,23.055,23.055,88700.0
2013-04-22 15:00:00,28.3,28.35,28.26,28.34,156700.0,23.055,23.0957,23.0224,23.0876,156700.0
2013-04-22 15:05:00,28.35,28.35,28.31,28.33,147300.0,23.0957,23.0957,23.0631,23.0794,147300.0
2013-04-22 15:10:00,28.32,28.42,28.32,28.42,183200.0,23.0713,23.1528,23.0713,23.1528,183200.0
2013-04-22 15:15:00,28.41,28.45,28.38,28.45,297200.0,23.1446,23.1772,23.1202,23.1772,297200.0
2013-04-22 15:20:00,28.44,28.48,28.41,28.46,303200.0,23.1691,23.2016,23.1446,23.1853,303200.0
2013-04-22 15:25:00,28.45,28.47,28.44,28.47,269100.0,23.1772,23.1935,23.1691,23.1935,269100.0
2013-04-22 15:30:00,28.47,28.6,28.46,28.56,494900.0,23.1935,23.2994,23.1853,23.2668,494900.0
2013-04-22 15:35:00,28.57,28.57,28.51,28.56,343700.0,23.275,23.275,23.2261,23.2668,343700.0
2013-04-22 15:40:00,28.55,28.56,28.53,28.55,226000.0,23.2587,23.2668,23.2424,23.2587,226000.0
2013-04-22 15:45:00,28.54,28.61,28.53,28.6,574800.0,23.2505,23.3075,23.2424,23.2994,574800.0
2013-04-22 15:50:00,28.59,28.6,28.54,28.58,460400.0,23.2913,23.2994,23.2505,23.2831,460400.0
2013-04-22 15:55:00,28.58,28.58,28.52,28.55,694700.0,23.2831,23.2831,23.2342,23.2587,694700.0
2013-04-23 09:30:00,28.58,28.58,28.13,28.27,537100.0,23.2831,23.2831,22.9165,23.0306,537100.0
2013-04-23 09:35:00,28.27,28.42,28.25,28.32,326700.0,23.0306,23.1528,23.0143,23.0713,326700.0
2013-04-23 09:40:00,28.32,28.33,28.18,28.24,589700.0,23.0713,23.0794,22.9572,23.0061,589700.0
2013-04-23 09:45:00,28.25,28.38,28.23,28.26,379800.0,23.0143,23.1202,22.998,23.0224,379800.0
2013-04-23 09:50:00,28.26,28.31,28.19,28.19,237800.0,23.0224,23.0631,22.9654,22.9654,237800.0
2013-04-23 09:55:00,28.2,28.23,28.11,28.19,319600.0,22.9735,22.998,22.9002,22.9654,319600.0
2013-04-23 10:00:00,28.19,28.29,28.11,28.13,368800.0,22.9654,23.0469,22.9002,22.9165,368800.0
2013-04-23 10:05:00,28.13,28.14,28.0,28.07,347900.0,22.9165,22.9247,22.8106,22.8676,347900.0
2013-04-23 10:10:00,28.07,28.13,28.04,28.05,278800.0,22.8676,22.9165,22.8432,22.8513,278800.0
2013-04-23 10:15:00,28.05,28.08,27.95,27.98,477900.0,22.8513,22.8758,22.7699,22.7943,477900.0
2013-04-23 10:20:00,27.98,28.02,27.91,28.0,419000.0,22.7943,22.8269,22.7373,22.8106,419000.0
2013-04-23 10:25:00,28.0,28.19,27.99,28.13,335400.0,22.8106,22.9654,22.8025,22.9165,335400.0
2013-04-23 10:30:00,28.13,28.18,28.12,28.16,239000.0,22.9165,22.9572,22.9084,22.9409,239000.0
2013-04-23 10:35:00,28.16,28.28,28.13,28.27,253600.0,22.9409,23.0387,22.9165,23.0306,253600.0
2013-04-23 10:40:00,28.26,28.37,28.24,28.29,252300.0,23.0224,23.112,23.0061,23.0469,252300.0
2013-04-23 10:45:00,28.29,28.38,28.29,28.31,163000.0,23.0469,23.1202,23.0469,23.0631,163000.0
2013-04-23 10:50:00,28.32,28.45,28.28,28.4,232100.0,23.0713,23.1772,23.0387,23.1365,232100.0
2013-04-23 10:55:00,28.4,28.45,28.34,28.35,149200.0,23.1365,23.1772,23.0876,23.0957,149200.0
2013-04-23 11:00:00,28.34,28.39,28.32,28.39,88300.0,23.0876,23.1283,23.0713,23.1283,88300.0
2013-04-23 11:05:00,28.39,28.42,28.37,28.42,121800.0,23.1283,23.1528,23.112,23.1528,121800.0
2013-04-23 11:10:00,28.41,28.44,28.38,28.39,110200.0,23.1446,23.1691,23.1202,23.1283,110200.0
2013-04-23 11:15:00,28.38,28.51,28.38,28.51,139500.0,23.1202,23.2261,23.1202,23.2261,139500.0
2013-04-23 11:20:00,28.52,28.64,28.5,28.62,217000.0,23.2342,23.332,23.2179,23.3157,217000.0
2013-04-23 11:25:00,28.62,28.67,28.6,28.61,158200.0,23.3157,23.3564,23.2994,23.3075,158200.0
2013-04-23 11:30:00,28.6,28.61,28.54,28.59,165100.0,23.2994,23.3075,23.2505,23.2913,165100.0
2013-04-23 11:35:00,28.6,28.65,28.51,28.51,155300.0,23.2994,23.3401,23.2261,23.2261,155300.0
2013-04-23 11:40:00,28.51,28.63,28.5,28.57,259800.0,23.2261,23.3238,23.2179,23.275,259800.0
2013-04-23 11:45:00,28.57,28.73,28.57,28.72,188800.0,23.275,23.4053,23.275,23.3972,188800.0
2013-04-23 11:50:00,28.71,28.73,28.65,28.73,149900.0,23.389,23.4053,23.3401,23.4053,149900.0
2013-04-23 11:55:00,28.73,28.79,28.69,28.78,290200.0,23.4053,23.4542,23.3727,23.446,290200.0
2013-04-23 12:00:00,28.77,28.79,28.64,28.65,159800.0,23.4379,23.4542,23.332,23.3401,159800.0
2013-04-23 12:05:00,28.65,28.66,28.6,28.62,99500.0,23.3401,23.3483,23.2994,23.3157,99500.0
2013-04-23 12:10:00,28.61,28.62,28.55,28.6,85900.0,23.3075,23.3157,23.2587,23.2994,85900.0
2013-04-23 12:15:00,28.61,28.68,28.6,28.63,109200.0,23.3075,23.3646,23.2994,23.3238,109200.0
2013-04-23 12:20:00,28.63,28.69,28.6,28.6,123100.0,23.3238,23.3727,23.2994,23.2994,123100.0
2013-04-23 12:25:00,28.6,28.62,28.57,28.58,117000.0,23.2994,23.3157,23.275,23.2831,117000.0
2013-04-23 12:30:00,28.58,28.59,28.54,28.57,54700.0,23.2831,23.2913,23.2505,23.275,54700.0
2013-04-23 12:35:00,28.57,28.58,28.54,28.54,49700.0,23.275,23.2831,23.2505,23.2505,49700.0
2013-04-23 12:40:00,28.54,28.57,28.51,28.56,155800.0,23.2505,23.275,23.2261,23.2668,155800.0
2013-04-23 12:45:00,28.55,28.57,28.5,28.51,123200.0,23.2587,23.275,23.2179,23.2261,123200.0
2013-04-23 12:50:00,28.5,28.59,28.5,28.59,117700.0,23.2179,23.2913,23.2179,23.2913,117700.0
2013-04-23 12:55:00,28.59,28.62,28.58,28.61,49900.0,23.2913,23.3157,23.2831,23.3075,49900.0
2013-04-23 13:00:00,28.62,28.65,28.58,28.59,165400.0,23.3157,23.3401,23.2831,23.2913,165400.0
2013-04-23 13:05:00,28.6,28.64,28.46,28.46,461000.0,23.2994,23.332,23.1853,23.1853,461000.0
2013-04-23 13:10:00,28.46,28.68,28.41,28.61,857800.0,23.1853,23.3646,23.1446,23.3075,857800.0
2013-04-23 13:15:00,28.6,28.62,28.55,28.55,107900.0,23.2994,23.3157,23.2587,23.2587,107900.0
2013-04-23 13:20:00,28.55,28.58,28.5,28.51,102300.0,23.2587,23.2831,23.2179,23.2261,102300.0
2013-04-23 13:25:00,28.5,28.52,28.44,28.48,169400.0,23.2179,23.2342,23.1691,23.2016,169400.0
2013-04-23 13:30:00,28.48,28.48,28.41,28.44,166100.0,23.2016,23.2016,23.1446,23.1691,166100.0
2013-04-23 13:35:00,28.44,28.45,28.35,28.37,286400.0,23.1691,23.1772,23.0957,23.112,286400.0
2013-04-23 13:40:00,28.37,28.42,28.36,28.4,91300.0,23.112,23.1528,23.1039,23.1365,91300.0
2013-04-23 13:45:00,28.4,28.43,28.38,28.43,64600.0,23.1365,23.1609,23.1202,23.1609,64600.0
2013-04-23 13:50:00,28.43,28.5,28.41,28.5,75600.0,23.1609,23.2179,23.1446,23.2179,75600.0
2013-04-23 13:55:00,28.5,28.51,28.46,28.47,176900.0,23.2179,23.2261,23.1853,23.1935,176900.0
2013-04-23 14:00:00,28.47,28.51,28.46,28.48,100900.0,23.1935,23.2261,23.1853,23.2016,100900.0
2013-04-23 14:05:00,28.49,28.49,28.45,28.47,69500.0,23.2098,23.2098,23.1772,23.1935,69500.0
2013-04-23 14:10:00,28.48,28.52,28.46,28.5,88400.0,23.2016,23.2342,23.1853,23.2179,88400.0
2013-04-23 14:15:00,28.51,28.51,28.48,28.49,66400.0,23.2261,23.2261,23.2016,23.2098,66400.0
2013-04-23 14:20:00,28.49,28.51,28.46,28.46,84700.0,23.2098,23.2261,23.1853,23.1853,84700.0
2013-04-23 14:25:00,28.46,28.5,28.4,28.41,110500.0,23.1853,23.2179,23.1365,23.1446,110500.0
2013-04-23 14:30:00,28.4,28.43,28.34,28.42,257800.0,23.1365,23.1609,23.0876,23.1528,257800.0
2013-04-23 14:35:00,28.41,28.42,28.34,28.36,132300.0,23.1446,23.1528,23.0876,23.1039,132300.0
2013-04-23 14:40:00,28.36,28.39,28.3,28.3,135600.0,23.1039,23.1283,23.055,23.055,135600.0
2013-04-23 14:45:00,28.31,28.4,28.3,28.4,106600.0,23.0631,23.1365,23.055,23.1365,106600.0
2013-04-23 14:50:00,28.39,28.43,28.39,28.42,76100.0,23.1283,23.1609,23.1283,23.1528,76100.0
2013-04-23 14:55:00,28.42,28.46,28.41,28.45,81100.0,23.1528,23.1853,23.1446,23.1772,81100.0
2013-04-23 15:00:00,28.46,28.51,28.45,28.5,127000.0,23.1853,23.2261,23.1772,23.2179,127000.0
2013-04-23 15:05:00,28.5,28.54,28.49,28.54,153900.0,23.2179,23.2505,23.2098,23.2505,153900.0
2013-04-23 15:10:00,28.53,28.55,28.5,28.5,95000.0,23.2424,23.2587,23.2179,23.2179,95000.0
2013-04-23 15:15:00,28.5,28.53,28.48,28.49,97000.0,23.2179,23.2424,23.2016,23.2098,97000.0
2013-04-23 15:20:00,28.48,28.49,28.46,28.47,201800.0,23.2016,23.2098,23.1853,23.1935,201800.0
2013-04-23 15:25:00,28.46,28.49,28.44,28.49,121200.0,23.1853,23.2098,23.1691,23.2098,121200.0
2013-04-23 15:30:00,28.49,28.53,28.46,28.52,190100.0,23.2098,23.2424,23.1853,23.2342,190100.0
2013-04-23 15:35:00,28.52,28.52,28.45,28.46,187100.0,23.2342,23.2342,23.1772,23.1853,187100.0
2013-04-23 15:40:00,28.46,28.47,28.41,28.46,170700.0,23.1853,23.1935,23.1446,23.1853,170700.0
2013-04-23 15:45:00,28.46,28.47,28.43,28.46,195700.0,23.1853,23.1935,23.1609,23.1853,195700.0
2013-04-23 15:50:00,28.47,28.53,28.45,28.52,311200.0,23.1935,23.2424,23.1772,23.2342,311200.0
2013-04-23 15:55:00,28.53,28.54,28.49,28.52,616100.0,23.2424,23.2505,23.2098,23.2342,616100.0
2013-04-24 09:30:00,28.9,29.3,28.9,29.26,715000.0,23.5438,23.8697,23.5438,23.8371,715000.0
2013-04-24 09:35:00,29.25,29.38,29.19,29.34,525300.0,23.8289,23.9348,23.7801,23.9023,525300.0
2013-04-24 09:40:00,29.34,29.45,29.28,29.44,396300.0,23.9023,23.9919,23.8534,23.9837,396300.0
2013-04-24 09:45:00,29.43,29.57,29.43,29.51,625500.0,23.9756,24.0896,23.9756,24.0407,625500.0
2013-04-24 09:50:00,29.5,29.51,29.34,29.41,477100.0,24.0326,24.0407,23.9023,23.9593,477100.0
2013-04-24 09:55:00,29.41,29.54,29.36,29.51,462500.0,23.9593,24.0652,23.9185,24.0407,462500.0
2013-04-24 10:00:00,29.52,29.61,29.45,29.6,430800.0,24.0489,24.1222,23.9919,24.1141,430800.0
2013-04-24 10:05:00,29.6,29.69,29.6,29.65,445700.0,24.1141,24.1874,24.1141,24.1548,445700.0
2013-04-24 10:10:00,29.65,29.67,29.5,29.51,354500.0,24.1548,24.1711,24.0326,24.0407,354500.0
2013-04-24 10:15:00,29.5,29.54,29.45,29.52,329300.0,24.0326,24.0652,23.9919,24.0489,329300.0
2013-04-24 10:20:00,29.53,29.55,29.42,29.42,198400.0,24.057,24.0733,23.9674,23.9674,198400.0
2013-04-24 10:25:00,29.43,29.49,29.4,29.41,250400.0,23.9756,24.0244,23.9511,23.9593,250400.0
2013-04-24 10:30:00,29.42,29.55,29.42,29.54,217300.0,23.9674,24.0733,23.9674,24.0652,217300.0
2013-04-24 10:35:00,29.54,29.67,29.54,29.64,365300.0,24.0652,24.1711,24.0652,24.1466,365300.0
2013-04-24 10:40:00,29.63,29.75,29.63,29.68,372900.0,24.1385,24.2363,24.1385,24.1792,372900.0
2013-04-24 10:45:00,29.69,29.7,29.61,29.69,278300.0,24.1874,24.1955,24.1222,24.1874,278300.0
2013-04-24 10:50:00,29.69,29.69,29.64,29.65,128800.0,24.1874,24.1874,24.1466,24.1548,128800.0
2013-04-24 10:55:00,29.65,29.65,29.59,29.63,113300.0,24.1548,24.1548,24.1059,24.1385,113300.0
2013-04-24 11:00:00,29.64,29.67,29.57,29.57,137800.0,24.1466,24.1711,24.0896,24.0896,137800.0
2013-04-24 11:05:00,29.58,29.58,29.46,29.46,180200.0,24.0978,24.0978,24.0,24.0,180200.0
2013-04-24 11:10:00,29.46,29.5,29.42,29.48,222900.0,24.0,24.0326,23.9674,24.0163,222900.0
2013-04-24 11:15:00,29.48,29.55,29.45,29.52,215000.0,24.0163,24.0733,23.9919,24.0489,215000.0
2013-04-24 11:20:00,29.53,29.54,29.43,29.45,166900.0,24.057,24.0652,23.9756,23.9919,166900.0
2013-04-24 11:25:00,29.45,29.46,29.38,29.43,170200.0,23.9919,24.0,23.9348,23.9756,170200.0
2013-04-24 11:30:00,29.44,29.5,29.43,29.5,119700.0,23.9837,24.0326,23.9756,24.0326,119700.0
2013-04-24 11:35:00,29.5,29.53,29.47,29.53,119600.0,24.0326,24.057,24.0082,24.057,119600.0
2013-04-24 11:40:00,29.53,29.56,29.52,29.53,109400.0,24.057,24.0815,24.0489,24.057,109400.0
2013-04-24 11:45:00,29.53,29.61,29.51,29.59,121700.0,24.057,24.1222,24.0407,24.1059,121700.0
2013-04-24 11:50:00,29.58,29.58,29.51,29.52,116400.0,24.0978,24.0978,24.0407,24.0489,116400.0
2013-04-24 11:55:00,29.52,29.61,29.51,29.58,136200.0,24.0489,24.1222,24.0407,24.0978,136200.0
2013-04-24 12:00:00,29.59,29.59,29.52,29.53,77000.0,24.1059,24.1059,24.0489,24.057,77000.0
2013-04-24 12:05:00,29.53,29.53,29.47,29.51,93500.0,24.057,24.057,24.0082,24.0407,93500.0
2013-04-24 12:10:00,29.5,29.53,29.48,29.48,92200.0,24.0326,24.057,24.0163,24.0163,92200.0
2013-04-24 12:15:00,29.49,29.52,29.46,29.52,60800.0,24.0244,24.0489,24.0,24.0489,60800.0
2013-04-24 12:20:00,29.52,29.53,29.49,29.51,65500.0,24.0489,24.057,24.0244,24.0407,65500.0
2013-04-24 12:25:00,29.51,29.51,29.49,29.51,77300.0,24.0407,24.0407,24.0244,24.0407,77300.0
2013-04-24 12:30:00,29.51,29.53,29.45,29.45,79700.0,24.0407,24.057,23.9919,23.9919,79700.0
2013-04-24 12:35:00,29.46,29.49,29.45,29.47,99200.0,24.0,24.0244,23.9919,24.0082,99200.0
2013-04-24 12:40:00,29.46,29.47,29.38,29.46,164100.0,24.0,24.0082,23.9348,24.0,164100.0
2013-04-24 12:45:00,29.46,29.5,29.42,29.5,93100.0,24.0,24.0326,23.9674,24.0326,93100.0
2013-04-24 12:50:00,29.5,29.52,29.49,29.5,77100.0,24.0326,24.0489,24.0244,24.0326,77100.0
2013-04-24 12:55:00,29.49,29.5,29.42,29.42,93800.0,24.0244,24.0326,23.9674,23.9674,93800.0
2013-04-24 13:00:00,29.42,29.43,29.38,29.4,71800.0,23.9674,23.9756,23.9348,23.9511,71800.0
2013-04-24 13:05:00,29.4,29.4,29.36,29.38,66700.0,23.9511,23.9511,23.9185,23.9348,66700.0
2013-04-24 13:10:00,29.37,29.42,29.37,29.42,80900.0,23.9267,23.9674,23.9267,23.9674,80900.0
2013-04-24 13:15:00,29.42,29.45,29.4,29.43,119200.0,23.9674,23.9919,23.9511,23.9756,119200.0
2013-04-24 13:20:00,29.44,29.48,29.43,29.46,72000.0,23.9837,24.0163,23.9756,24.0,72000.0
2013-04-24 13:25:00,29.46,29.46,29.42,29.43,74100.0,24.0,24.0,23.9674,23.9756,74100.0
2013-04-24 13:30:00,29.43,29.49,29.4,29.48,108300.0,23.9756,24.0244,23.9511,24.0163,108300.0
2013-04-24 13:35:00,29.49,29.55,29.47,29.54,80900.0,24.0244,24.0733,24.0082,24.0652,80900.0
2013-04-24 13:40:00,29.55,29.55,29.5,29.52,45000.0,24.0733,24.0733,24.0326,24.0489,45000.0
2013-04-24 13:45:00,29.53,29.55,29.51,29.54,85300.0,24.057,24.0733,24.0407,24.0652,85300.0
2013-04-24 13:50:00,29.54,29.55,29.52,29.52,71700.0,24.0652,24.0733,24.0489,24.0489,71700.0
2013-04-24 13:55:00,29.53,29.6,29.52,29.6,123000.0,24.057,24.1141,24.0489,24.1141,123000.0
2013-04-24 14:00:00,29.59,29.67,29.58,29.67,129100.0,24.1059,24.1711,24.0978,24.1711,129100.0
2013-04-24 14:05:00,29.66,29.68,29.61,29.62,134600.0,24.1629,24.1792,24.1222,24.1304,134600.0
2013-04-24 14:10:00,29.63,29.69,29.63,29.68,129700.0,24.1385,24.1874,24.1385,24.1792,129700.0
2013-04-24 14:15:00,29.68,29.68,29.61,29.64,114200.0,24.1792,24.1792,24.1222,24.1466,114200.0
2013-04-24 14:20:00,29.64,29.66,29.62,29.65,105600.0,24.1466,24.1629,24.1304,24.1548,105600.0
2013-04-24 14:25:00,29.65,29.67,29.62,29.66,78400.0,24.1548,24.1711,24.1304,24.1629,78400.0
2013-04-24 14:30:00,29.65,29.69,29.63,29.69,120200.0,24.1548,24.1874,24.1385,24.1874,120200.0
2013-04-24 14:35:00,29.69,29.7,29.68,29.68,111600.0,24.1874,24.1955,24.1792,24.1792,111600.0
2013-04-24 14:40:00,29.68,29.7,29.65,29.66,130400.0,24.1792,24.1955,24.1548,24.1629,130400.0
2013-04-24 14:45:00,29.67,29.69,29.62,29.65,137100.0,24.1711,24.1874,24.1304,24.1548,137100.0
2013-04-24 14:50:00,29.64,29.68,29.64,29.68,114700.0,24.1466,24.1792,24.1466,24.1792,114700.0
2013-04-24 14:55:00,29.68,29.76,29.67,29.76,253100.0,24.1792,24.2444,24.1711,24.2444,253100.0
2013-04-24 15:00:00,29.76,29.77,29.73,29.76,149700.0,24.2444,24.2526,24.22,24.2444,149700.0
2013-04-24 15:05:00,29.76,29.76,29.71,29.74,115200.0,24.2444,24.2444,24.2037,24.2281,115200.0
2013-04-24 15:10:00,29.73,29.75,29.69,29.7,215400.0,24.22,24.2363,24.1874,24.1955,215400.0
2013-04-24 15:15:00,29.69,29.71,29.67,29.7,321300.0,24.1874,24.2037,24.1711,24.1955,321300.0
2013-04-24 15:20:00,29.7,29.73,29.68,29.73,299600.0,24.1955,24.22,24.1792,24.22,299600.0
2013-04-24 15:25:00,29.72,29.76,29.71,29.76,301500.0,24.2118,24.2444,24.2037,24.2444,301500.0
2013-04-24 15:30:00,29.76,29.78,29.74,29.76,299600.0,24.2444,24.2607,24.2281,24.2444,299600.0
2013-04-24 15:35:00,29.76,29.76,29.7,29.73,315400.0,24.2444,24.2444,24.1955,24.22,315400.0
2013-04-24 15:40:00,29.73,29.77,29.73,29.75,236100.0,24.22,24.2526,24.22,24.2363,236100.0
2013-04-24 15:45:00,29.75,29.79,29.74,29.78,394800.0,24.2363,24.2688,24.2281,24.2607,394800.0
2013-04-24 15:50:00,29.78,29.85,29.78,29.85,586100.0,24.2607,24.3177,24.2607,24.3177,586100.0
2013-04-24 15:55:00,29.85,29.85,29.75,29.76,1157800.0,24.3177,24.3177,24.2363,24.2444,1157800.0
2013-04-25 09:30:00,30.8,30.83,30.05,30.27,1382700.0,25.0917,25.1161,24.4807,24.6599,1382700.0
2013-04-25 09:35:00,30.25,30.54,30.16,30.3,1142600.0,24.6436,24.8798,24.5703,24.6843,1142600.0
2013-04-25 09:40:00,30.3,30.35,30.08,30.18,788800.0,24.6843,24.7251,24.5051,24.5866,788800.0
2013-04-25 09:45:00,30.19,30.24,29.96,30.0,687600.0,24.5947,24.6354,24.4073,24.4399,687600.0
2013-04-25 09:50:00,29.99,30.07,29.91,30.0,753400.0,24.4318,24.497,24.3666,24.4399,753400.0
2013-04-25 09:55:00,30.01,30.18,29.95,30.17,987000.0,24.4481,24.5866,24.3992,24.5784,987000.0
2013-04-25 10:00:00,30.17,30.31,30.14,30.31,567900.0,24.5784,24.6925,24.554,24.6925,567900.0
2013-04-25 10:05:00,30.32,30.39,30.24,30.38,630800.0,24.7006,24.7576,24.6354,24.7495,630800.0
2013-04-25 10:10:00,30.37,30.43,30.34,30.34,493800.0,24.7414,24.7902,24.7169,24.7169,493800.0
2013-04-25 10:15:00,30.34,30.45,30.34,30.36,1610800.0,24.7169,24.8065,24.7169,24.7332,1610800.0
2013-04-25 10:20:00,30.36,30.41,30.27,30.33,295700.0,24.7332,24.7739,24.6599,24.7088,295700.0
2013-04-25 10:25:00,30.33,30.44,30.31,30.36,363400.0,24.7088,24.7984,24.6925,24.7332,363400.0
2013-04-25 10:30:00,30.36,30.4,30.25,30.25,338200.0,24.7332,24.7658,24.6436,24.6436,338200.0
2013-04-25 10:35:00,30.26,30.29,30.2,30.23,243000.0,24.6517,24.6762,24.6029,24.6273,243000.0
2013-04-25 10:40:00,30.24,30.24,30.16,30.24,331400.0,24.6354,24.6354,24.5703,24.6354,331400.0
2013-04-25 10:45:00,30.24,30.35,30.18,30.35,330400.0,24.6354,24.7251,24.5866,24.7251,330400.0
2013-04-25 10:50:00,30.34,30.4,30.28,30.29,364800.0,24.7169,24.7658,24.668,24.6762,364800.0
2013-04-25 10:55:00,30.3,30.31,30.25,30.3,320600.0,24.6843,24.6925,24.6436,24.6843,320600.0
2013-04-25 11:00:00,30.3,30.45,30.3,30.36,346200.0,24.6843,24.8065,24.6843,24.7332,346200.0
2013-04-25 11:05:00,30.35,30.4,30.3,30.4,230500.0,24.7251,24.7658,24.6843,24.7658,230500.0
2013-04-25 11:10:00,30.41,30.41,30.28,30.28,209100.0,24.7739,24.7739,24.668,24.668,209100.0
2013-04-25 11:15:00,30.28,30.35,30.24,30.33,305700.0,24.668,24.7251,24.6354,24.7088,305700.0
2013-04-25 11:20:00,30.33,30.34,30.28,30.31,176800.0,24.7088,24.7169,24.668,24.6925,176800.0
2013-04-25 11:25:00,30.31,30.33,30.29,30.31,137300.0,24.6925,24.7088,24.6762,24.6925,137300.0
2013-04-25 11:30:00,30.32,30.43,30.31,30.42,235800.0,24.7006,24.7902,24.6925,24.7821,235800.0
2013-04-25 11:35:00,30.41,30.42,30.32,30.39,231400.0,24.7739,24.7821,24.7006,24.7576,231400.0
2013-04-25 11:40:00,30.39,30.39,30.26,30.27,180600.0,24.7576,24.7576,24.6517,24.6599,180600.0
2013-04-25 11:45:00,30.26,30.27,30.11,30.14,260200.0,24.6517,24.6599,24.5295,24.554,260200.0
2013-04-25 11:50:00,30.13,30.13,30.02,30.06,217900.0,24.5458,24.5458,24.4562,24.4888,217900.0
2013-04-25 11:55:00,30.06,30.13,30.03,30.05,230000.0,24.4888,24.5458,24.4644,24.4807,230000.0
2013-04-25 12:00:00,30.05,30.12,30.04,30.1,293400.0,24.4807,24.5377,24.4725,24.5214,293400.0
2013-04-25 12:05:00,30.1,30.14,30.07,30.13,290400.0,24.5214,24.554,24.497,24.5458,290400.0
2013-04-25 12:10:00,30.13,30.15,30.06,30.11,203000.0,24.5458,24.5621,24.4888,24.5295,203000.0
2013-04-25 12:15:00,30.11,30.18,30.1,30.12,181300.0,24.5295,24.5866,24.5214,24.5377,181300.0
2013-04-25 12:20:00,30.12,30.16,30.08,30.15,250500.0,24.5377,24.5703,24.5051,24.5621,250500.0
2013-04-25 12:25:00,30.15,30.15,29.99,30.0,386300.0,24.5621,24.5621,24.4318,24.4399,386300.0
2013-04-25 12:30:00,30.01,30.09,30.0,30.08,245100.0,24.4481,24.5132,24.4399,24.5051,245100.0
2013-04-25 12:35:00,30.08,30.09,30.05,30.08,165300.0,24.5051,24.5132,24.4807,24.5051,165300.0
2013-04-25 12:40:00,30.09,30.09,30.05,30.06,105100.0,24.5132,24.5132,24.4807,24.4888,105100.0
2013-04-25 12:45:00,30.05,30.14,30.05,30.06,225400.0,24.4807,24.554,24.4807,24.4888,225400.0
2013-04-25 12:50:00,30.06,30.08,30.04,30.07,111800.0,24.4888,24.5051,24.4725,24.497,111800.0
2013-04-25 12:55:00,30.08,30.1,30.04,30.05,130700.0,24.5051,24.5214,24.4725,24.4807,130700.0
2013-04-25 13:00:00,30.05,30.09,30.04,30.07,94500.0,24.4807,24.5132,24.4725,24.497,94500.0
2013-04-25 13:05:00,30.07,30.08,30.04,30.07,138800.0,24.497,24.5051,24.4725,24.497,138800.0
2013-04-25 13:10:00,30.07,30.2,30.05,30.18,332300.0,24.497,24.6029,24.4807,24.5866,332300.0
2013-04-25 13:15:00,30.17,30.24,30.17,30.19,224100.0,24.5784,24.6354,24.5784,24.5947,224100.0
2013-04-25 13:20:00,30.19,30.22,30.16,30.19,194900.0,24.5947,24.6192,24.5703,24.5947,194900.0
2013-04-25 13:25:00,30.18,30.22,30.16,30.19,193000.0,24.5866,24.6192,24.5703,24.5947,193000.0
2013-04-25 13:30:00,30.19,30.25,30.18,30.22,143500.0,24.5947,24.6436,24.5866,24.6192,143500.0
2013-04-25 13:35:00,30.23,30.24,30.19,30.21,139000.0,24.6273,24.6354,24.5947,24.611,139000.0
2013-04-25 13:40:00,30.21,30.24,30.18,30.23,188600.0,24.611,24.6354,24.5866,24.6273,188600.0
2013-04-25 13:45:00,30.23,30.27,30.23,30.24,117900.0,24.6273,24.6599,24.6273,24.6354,117900.0
2013-04-25 13:50:00,30.24,30.29,30.23,30.29,121200.0,24.6354,24.6762,24.6273,24.6762,121200.0
2013-04-25 13:55:00,30.29,30.29,30.24,30.24,188400.0,24.6762,24.6762,24.6354,24.6354,188400.0
2013-04-25 14:00:00,30.24,30.32,30.24,30.28,196700.0,24.6354,24.7006,24.6354,24.668,196700.0
2013-04-25 14:05:00,30.29,30.31,30.28,30.3,130900.0,24.6762,24.6925,24.668,24.6843,130900.0
2013-04-25 14:10:00,30.3,30.3,30.25,30.28,290300.0,24.6843,24.6843,24.6436,24.668,290300.0
2013-04-25 14:15:00,30.27,30.28,30.17,30.2,171000.0,24.6599,24.668,24.5784,24.6029,171000.0
2013-04-25 14:20:00,30.21,30.21,30.17,30.2,95000.0,24.611,24.611,24.5784,24.6029,95000.0
2013-04-25 14:25:00,30.2,30.2,30.1,30.13,241400.0,24.6029,24.6029,24.5214,24.5458,241400.0
2013-04-25 14:30:00,30.13,30.14,30.07,30.1,297000.0,24.5458,24.554,24.497,24.5214,297000.0
2013-04-25 14:35:00,30.1,30.17,30.1,30.13,222400.0,24.5214,24.5784,24.5214,24.5458,222400.0
2013-04-25 14:40:00,30.12,30.15,30.12,30.15,217500.0,24.5377,24.5621,24.5377,24.5621,217500.0
2013-04-25 14:45:00,30.14,30.17,30.13,30.14,159700.0,24.554,24.5784,24.5458,24.554,159700.0
2013-04-25 14:50:00,30.13,30.15,30.01,30.02,263700.0,24.5458,24.5621,24.4481,24.4562,263700.0
2013-04-25 14:55:00,30.01,30.02,29.87,29.94,566000.0,24.4481,24.4562,24.334,24.391,566000.0
2013-04-25 15:00:00,29.94,29.95,29.82,29.82,305100.0,24.391,24.3992,24.2933,24.2933,305100.0
2013-04-25 15:05:00,29.82,29.83,29.72,29.79,597000.0,24.2933,24.3014,24.2118,24.2688,597000.0
2013-04-25 15:10:00,29.79,29.81,29.71,29.8,516600.0,24.2688,24.2851,24.2037,24.277,516600.0
2013-04-25 15:15:00,29.8,29.82,29.74,29.76,327500.0,24.277,24.2933,24.2281,24.2444,327500.0
2013-04-25 15:20:00,29.76,29.78,29.67,29.68,412400.0,24.2444,24.2607,24.1711,24.1792,412400.0
2013-04-25 15:25:00,29.68,29.74,29.64,29.73,474500.0,24.1792,24.2281,24.1466,24.22,474500.0
2013-04-25 15:30:00,29.72,29.79,29.7,29.76,287300.0,24.2118,24.2688,24.1955,24.2444,287300.0
2013-04-25 15:35:00,29.76,29.83,29.74,29.82,446700.0,24.2444,24.3014,24.2281,24.2933,446700.0
2013-04-25 15:40:00,29.82,29.89,29.81,29.81,397300.0,24.2933,24.3503,24.2851,24.2851,397300.0
2013-04-25 15:45:00,29.82,29.86,29.81,29.85,605800.0,24.2933,24.3259,24.2851,24.3177,605800.0
2013-04-25 15:50:00,29.85,29.87,29.8,29.8,812000.0,24.3177,24.334,24.277,24.277,812000.0
2013-04-25 15:55:00,29.8,29.87,29.8,29.85,1106100.0,24.277,24.334,24.277,24.3177,1106100.0
2013-04-26 09:30:00,29.75,29.83,29.66,29.68,327500.0,24.2363,24.3014,24.1629,24.1792,327500.0
2013-04-26 09:35:00,29.67,29.69,29.44,29.56,428000.0,24.1711,24.1874,23.9837,24.0815,428000.0
2013-04-26 09:40:00,29.57,29.62,29.5,29.51,236900.0,24.0896,24.1304,24.0326,24.0407,236900.0
2013-04-26 09:45:00,29.5,29.51,29.4,29.42,454000.0,24.0326,24.0407,23.9511,23.9674,454000.0
2013-04-26 09:50:00,29.42,29.48,29.41,29.46,258100.0,23.9674,24.0163,23.9593,24.0,258100.0
2013-04-26 09:55:00,29.48,29.67,29.46,29.57,217900.0,24.0163,24.1711,24.0,24.0896,217900.0
2013-04-26 10:00:00,29.56,29.68,29.54,29.55,260800.0,24.0815,24.1792,24.0652,24.0733,260800.0
2013-04-26 10:05:00,29.55,29.6,29.54,29.59,205900.0,24.0733,24.1141,24.0652,24.1059,205900.0
2013-04-26 10:10:00,29.59,29.66,29.54,29.65,291000.0,24.1059,24.1629,24.0652,24.1548,291000.0
2013-04-26 10:15:00,29.65,29.67,29.58,29.64,323100.0,24.1548,24.1711,24.0978,24.1466,323100.0
2013-04-26 10:20:00,29.64,29.73,29.64,29.69,176800.0,24.1466,24.22,24.1466,24.1874,176800.0
2013-04-26 10:25:00,29.68,29.69,29.55,29.62,267600.0,24.1792,24.1874,24.0733,24.1304,267600.0
2013-04-26 10:30:00,29.62,29.63,29.52,29.52,121000.0,24.1304,24.1385,24.0489,24.0489,121000.0
2013-04-26 10:35:00,29.53,29.53,29.42,29.42,195700.0,24.057,24.057,23.9674,23.9674,195700.0
2013-04-26 10:40:00,29.43,29.52,29.43,29.51,184400.0,23.9756,24.0489,23.9756,24.0407,184400.0
2013-04-26 10:45:00,29.5,29.53,29.48,29.53,92000.0,24.0326,24.057,24.0163,24.057,92000.0
2013-04-26 10:50:00,29.53,29.54,29.41,29.41,142800.0,24.057,24.0652,23.9593,23.9593,142800.0
2013-04-26 10:55:00,29.42,29.46,29.37,29.46,302500.0,23.9674,24.0,23.9267,24.0,302500.0
2013-04-26 11:00:00,29.45,29.53,29.44,29.45,246600.0,23.9919,24.057,23.9837,23.9919,246600.0
2013-04-26 11:05:00,29.45,29.47,29.34,29.34,183700.0,23.9919,24.0082,23.9023,23.9023,183700.0
2013-04-26 11:10:00,29.34,29.45,29.34,29.43,208500.0,23.9023,23.9919,23.9023,23.9756,208500.0
2013-04-26 11:15:00,29.42,29.46,29.39,29.43,123200.0,23.9674,24.0,23.943,23.9756,123200.0
2013-04-26 11:20:00,29.42,29.45,29.4,29.44,112300.0,23.9674,23.9919,23.9511,23.9837,112300.0
2013-04-26 11:25:00,29.45,29.47,29.4,29.42,157100.0,23.9919,24.0082,23.9511,23.9674,157100.0
2013-04-26 11:30:00,29.42,29.45,29.4,29.45,166000.0,23.9674,23.9919,23.9511,23.9919,166000.0
2013-04-26 11:35:00,29.45,29.45,29.23,29.28,387200.0,23.9919,23.9919,23.8126,23.8534,387200.0
2013-04-26 11:40:00,29.28,29.39,29.27,29.33,173900.0,23.8534,23.943,23.8452,23.8941,173900.0
2013-04-26 11:45:00,29.33,29.37,29.29,29.3,156700.0,23.8941,23.9267,23.8615,23.8697,156700.0
2013-04-26 11:50:00,29.3,29.31,29.19,29.26,149600.0,23.8697,23.8778,23.7801,23.8371,149600.0
2013-04-26 11:55:00,29.26,29.26,29.22,29.24,88200.0,23.8371,23.8371,23.8045,23.8208,88200.0
2013-04-26 12:00:00,29.24,29.24,29.12,29.19,124800.0,23.8208,23.8208,23.723,23.7801,124800.0
2013-04-26 12:05:00,29.19,29.23,29.17,29.18,148800.0,23.7801,23.8126,23.7638,23.7719,148800.0
2013-04-26 12:10:00,29.17,29.17,29.06,29.08,164500.0,23.7638,23.7638,23.6741,23.6904,164500.0
2013-04-26 12:15:00,29.08,29.15,29.07,29.13,159600.0,23.6904,23.7475,23.6823,23.7312,159600.0
2013-04-26 12:20:00,29.13,29.18,29.09,29.09,139900.0,23.7312,23.7719,23.6986,23.6986,139900.0
2013-04-26 12:25:00,29.09,29.18,29.07,29.18,107000.0,23.6986,23.7719,23.6823,23.7719,107000.0
2013-04-26 12:30:00,29.18,29.26,29.18,29.2,118300.0,23.7719,23.8371,23.7719,23.7882,118300.0
2013-04-26 12:35:00,29.2,29.24,29.17,29.18,114700.0,23.7882,23.8208,23.7638,23.7719,114700.0
2013-04-26 12:40:00,29.17,29.18,29.09,29.13,128700.0,23.7638,23.7719,23.6986,23.7312,128700.0
2013-04-26 12:45:00,29.13,29.19,29.12,29.16,142300.0,23.7312,23.7801,23.723,23.7556,142300.0
2013-04-26 12:50:00,29.16,29.2,29.13,29.16,124700.0,23.7556,23.7882,23.7312,23.7556,124700.0
2013-04-26 12:55:00,29.17,29.18,29.13,29.16,122600.0,23.7638,23.7719,23.7312,23.7556,122600.0
2013-04-26 13:00:00,29.16,29.2,29.14,29.16,111000.0,23.7556,23.7882,23.7393,23.7556,111000.0
2013-04-26 13:05:00,29.17,29.18,29.12,29.14,102400.0,23.7638,23.7719,23.723,23.7393,102400.0
2013-04-26 13:10:00,29.14,29.15,29.11,29.11,75600.0,23.7393,23.7475,23.7149,23.7149,75600.0
2013-04-26 13:15:00,29.11,29.2,29.11,29.2,85700.0,23.7149,23.7882,23.7149,23.7882,85700.0
2013-04-26 13:20:00,29.2,29.26,29.19,29.24,97500.0,23.7882,23.8371,23.7801,23.8208,97500.0
2013-04-26 13:25:00,29.24,29.27,29.22,29.26,78200.0,23.8208,23.8452,23.8045,23.8371,78200.0
2013-04-26 13:30:00,29.26,29.35,29.25,29.31,109800.0,23.8371,23.9104,23.8289,23.8778,109800.0
2013-04-26 13:35:00,29.3,29.31,29.28,29.31,80000.0,23.8697,23.8778,23.8534,23.8778,80000.0
2013-04-26 13:40:00,29.31,29.45,29.3,29.44,187400.0,23.8778,23.9919,23.8697,23.9837,187400.0
2013-04-26 13:45:00,29.45,29.45,29.39,29.41,139300.0,23.9919,23.9919,23.943,23.9593,139300.0
2013-04-26 13:50:00,29.41,29.49,29.41,29.44,119100.0,23.9593,24.0244,23.9593,23.9837,119100.0
2013-04-26 13:55:00,29.44,29.48,29.43,29.47,46200.0,23.9837,24.0163,23.9756,24.0082,46200.0
2013-04-26 14:00:00,29.47,29.48,29.42,29.44,82600.0,24.0082,24.0163,23.9674,23.9837,82600.0
2013-04-26 14:05:00,29.44,29.52,29.39,29.4,226700.0,23.9837,24.0489,23.943,23.9511,226700.0
2013-04-26 14:10:00,29.4,29.48,29.4,29.41,76500.0,23.9511,24.0163,23.9511,23.9593,76500.0
2013-04-26 14:15:00,29.41,29.42,29.38,29.4,71900.0,23.9593,23.9674,23.9348,23.9511,71900.0
2013-04-26 14:20:00,29.39,29.47,29.37,29.45,94000.0,23.943,24.0082,23.9267,23.9919,94000.0
2013-04-26 14:25:00,29.43,29.49,29.4,29.41,67400.0,23.9756,24.0244,23.9511,23.9593,67400.0
2013-04-26 14:30:00,29.4,29.42,29.32,29.32,131600.0,23.9511,23.9674,23.886,23.886,131600.0
2013-04-26 14:35:00,29.32,29.44,29.31,29.44,124600.0,23.886,23.9837,23.8778,23.9837,124600.0
2013-04-26 14:40:00,29.44,29.46,29.37,29.4,110300.0,23.9837,24.0,23.9267,23.9511,110300.0
2013-04-26 14:45:00,29.39,29.4,29.36,29.4,70700.0,23.943,23.9511,23.9185,23.9511,70700.0
2013-04-26 14:50:00,29.4,29.41,29.34,29.35,102100.0,23.9511,23.9593,23.9023,23.9104,102100.0
2013-04-26 14:55:00,29.34,29.36,29.28,29.3,151900.0,23.9023,23.9185,23.8534,23.8697,151900.0
2013-04-26 15:00:00,29.29,29.38,29.29,29.36,130700.0,23.8615,23.9348,23.8615,23.9185,130700.0
2013-04-26 15:05:00,29.37,29.41,29.34,29.4,88100.0,23.9267,23.9593,23.9023,23.9511,88100.0
2013-04-26 15:10:00,29.41,29.43,29.39,29.41,75900.0,23.9593,23.9756,23.943,23.9593,75900.0
2013-04-26 15:15:00,29.42,29.44,29.41,29.44,41300.0,23.9674,23.9837,23.9593,23.9837,41300.0
2013-04-26 15:20:00,29.43,29.46,29.4,29.4,100600.0,23.9756,24.0,23.9511,23.9511,100600.0
2013-04-26 15:25:00,29.4,29.44,29.39,29.44,73200.0,23.9511,23.9837,23.943,23.9837,73200.0
2013-04-26 15:30:00,29.44,29.44,29.39,29.4,143700.0,23.9837,23.9837,23.943,23.9511,143700.0
2013-04-26 15:35:00,29.41,29.43,29.39,29.4,113800.0,23.9593,23.9756,23.943,23.9511,113800.0
2013-04-26 15:40:00,29.4,29.46,29.39,29.45,144400.0,23.9511,24.0,23.943,23.9919,144400.0
2013-04-26 15:45:00,29.46,29.47,29.36,29.39,250600.0,24.0,24.0082,23.9185,23.943,250600.0
2013-04-26 15:50:00,29.39,29.41,29.36,29.38,253800.0,23.943,23.9593,23.9185,23.9348,253800.0
2013-04-26 15:55:00,29.39,29.42,29.38,29.41,429200.0,23.943,23.9674,23.9348,23.9593,429200.0
2013-04-29 09:30:00,29.74,29.89,29.71,29.8,301800.0,24.2281,24.3503,24.2037,24.277,301800.0
2013-04-29 09:35:00,29.79,29.82,29.56,29.63,172000.0,24.2688,24.2933,24.0815,24.1385,172000.0
2013-04-29 09:40:00,29.61,29.64,29.5,29.52,153200.0,24.1222,24.1466,24.0326,24.0489,153200.0
2013-04-29 09:45:00,29.52,29.54,29.44,29.53,149600.0,24.0489,24.0652,23.9837,24.057,149600.0
2013-04-29 09:50:00,29.53,29.62,29.52,29.57,140100.0,24.057,24.1304,24.0489,24.0896,140100.0
2013-04-29 09:55:00,29.58,29.7,29.54,29.7,115900.0,24.0978,24.1955,24.0652,24.1955,115900.0
2013-04-29 10:00:00,29.7,29.82,29.63,29.81,177500.0,24.1955,24.2933,24.1385,24.2851,177500.0
2013-04-29 10:05:00,29.82,29.83,29.75,29.78,113000.0,24.2933,24.3014,24.2363,24.2607,113000.0
2013-04-29 10:10:00,29.78,29.78,29.67,29.72,144300.0,24.2607,24.2607,24.1711,24.2118,144300.0
2013-04-29 10:15:00,29.71,29.82,29.7,29.8,164300.0,24.2037,24.2933,24.1955,24.277,164300.0
2013-04-29 10:20:00,29.8,29.84,29.74,29.83,162200.0,24.277,24.3096,24.2281,24.3014,162200.0
2013-04-29 10:25:00,29.83,29.84,29.68,29.69,111200.0,24.3014,24.3096,24.1792,24.1874,111200.0
2013-04-29 10:30:00,29.68,29.74,29.66,29.72,90900.0,24.1792,24.2281,24.1629,24.2118,90900.0
2013-04-29 10:35:00,29.72,29.76,29.7,29.72,91600.0,24.2118,24.2444,24.1955,24.2118,91600.0
2013-04-29 10:40:00,29.72,29.75,29.7,29.74,68600.0,24.2118,24.2363,24.1955,24.2281,68600.0
2013-04-29 10:45:00,29.74,29.79,29.73,29.77,91700.0,24.2281,24.2688,24.22,24.2526,91700.0
2013-04-29 10:50:00,29.76,29.8,29.76,29.8,106000.0,24.2444,24.277,24.2444,24.277,106000.0
2013-04-29 10:55:00,29.8,29.89,29.78,29.88,189500.0,24.277,24.3503,24.2607,24.3422,189500.0
2013-04-29 11:00:00,29.87,29.89,29.8,29.84,146100.0,24.334,24.3503,24.277,24.3096,146100.0
2013-04-29 11:05:00,29.85,29.92,29.84,29.85,169700.0,24.3177,24.3748,24.3096,24.3177,169700.0
2013-04-29 11:10:00,29.85,29.88,29.83,29.86,87400.0,24.3177,24.3422,24.3014,24.3259,87400.0
2013-04-29 11:15:00,29.85,29.85,29.81,29.84,151200.0,24.3177,24.3177,24.2851,24.3096,151200.0
2013-04-29 11:20:00,29.84,29.9,29.83,29.86,66300.0,24.3096,24.3585,24.3014,24.3259,66300.0
2013-04-29 11:25:00,29.86,29.93,29.86,29.92,90400.0,24.3259,24.3829,24.3259,24.3748,90400.0
2013-04-29 11:30:00,29.92,29.97,29.91,29.96,111500.0,24.3748,24.4155,24.3666,24.4073,111500.0
2013-04-29 11:35:00,29.96,29.99,29.95,29.97,126400.0,24.4073,24.4318,24.3992,24.4155,126400.0
2013-04-29 11:40:00,29.98,30.03,29.95,29.96,155900.0,24.4236,24.4644,24.3992,24.4073,155900.0
2013-04-29 11:45:00,29.96,29.99,29.95,29.98,80200.0,24.4073,24.4318,24.3992,24.4236,80200.0
2013-04-29 11:50:00,29.98,29.99,29.92,29.92,79200.0,24.4236,24.4318,24.3748,24.3748,79200.0
2013-04-29 11:55:00,29.92,29.95,29.9,29.91,58800.0,24.3748,24.3992,24.3585,24.3666,58800.0
2013-04-29 12:00:00,29.91,29.94,29.86,29.93,118500.0,24.3666,24.391,24.3259,24.3829,118500.0
2013-04-29 12:05:00,29.94,29.98,29.89,29.91,122600.0,24.391,24.4236,24.3503,24.3666,122600.0
2013-04-29 12:10:00,29.9,29.97,29.9,29.93,84300.0,24.3585,24.4155,24.3585,24.3829,84300.0
2013-04-29 12:15:00,29.93,29.95,29.88,29.89,54000.0,24.3829,24.3992,24.3422,24.3503,54000.0
2013-04-29 12:20:00,29.89,29.94,29.89,29.94,59100.0,24.3503,24.391,24.3503,24.391,59100.0
2013-04-29 12:25:00,29.93,29.94,29.87,29.92,125900.0,24.3829,24.391,24.334,24.3748,125900.0
2013-04-29 12:30:00,29.92,29.95,29.91,29.94,48500.0,24.3748,24.3992,24.3666,24.391,48500.0
2013-04-29 12:35:00,29.94,29.99,29.93,29.97,70400.0,24.391,24.4318,24.3829,24.4155,70400.0
2013-04-29 12:40:00,29.98,30.0,29.97,29.99,60600.0,24.4236,24.4399,24.4155,24.4318,60600.0
2013-04-29 12:45:00,29.98,30.0,29.95,29.99,89300.0,24.4236,24.4399,24.3992,24.4318,89300.0
2013-04-29 12:50:00,29.98,30.02,29.98,29.99,70400.0,24.4236,24.4562,24.4236,24.4318,70400.0
2013-04-29 12:55:00,29.98,29.99,29.95,29.96,64400.0,24.4236,24.4318,24.3992,24.4073,64400.0
2013-04-29 13:00:00,29.95,29.96,29.9,29.93,74700.0,24.3992,24.4073,24.3585,24.3829,74700.0
2013-04-29 13:05:00,29.92,29.98,29.91,29.96,84400.0,24.3748,24.4236,24.3666,24.4073,84400.0
2013-04-29 13:10:00,29.95,29.98,29.94,29.98,73400.0,24.3992,24.4236,24.391,24.4236,73400.0
2013-04-29 13:15:00,29.97,30.02,29.97,30.02,87300.0,24.4155,24.4562,24.4155,24.4562,87300.0
2013-04-29 13:20:00,30.01,30.03,29.99,30.0,95000.0,24.4481,24.4644,24.4318,24.4399,95000.0
2013-04-29 13:25:00,30.0,30.06,29.99,30.06,76400.0,24.4399,24.4888,24.4318,24.4888,76400.0
2013-04-29 13:30:00,30.06,30.08,30.04,30.06,80400.0,24.4888,24.5051,24.4725,24.4888,80400.0
2013-04-29 13:35:00,30.05,30.08,30.04,30.04,68400.0,24.4807,24.5051,24.4725,24.4725,68400.0
2013-04-29 13:40:00,30.05,30.08,30.04,30.06,56700.0,24.4807,24.5051,24.4725,24.4888,56700.0
2013-04-29 13:45:00,30.07,30.08,30.05,30.08,67000.0,24.497,24.5051,24.4807,24.5051,67000.0
2013-04-29 13:50:00,30.07,30.1,30.06,30.1,216500.0,24.497,24.5214,24.4888,24.5214,216500.0
2013-04-29 13:55:00,30.09,30.19,30.09,30.13,245600.0,24.5132,24.5947,24.5132,24.5458,245600.0
2013-04-29 14:00:00,30.13,30.14,30.06,30.07,144100.0,24.5458,24.554,24.4888,24.497,144100.0
2013-04-29 14:05:00,30.07,30.09,30.04,30.09,107400.0,24.497,24.5132,24.4725,24.5132,107400.0
2013-04-29 14:10:00,30.08,30.13,30.05,30.05,104400.0,24.5051,24.5458,24.4807,24.4807,104400.0
2013-04-29 14:15:00,30.06,30.06,30.02,30.03,63600.0,24.4888,24.4888,24.4562,24.4644,63600.0
2013-04-29 14:20:00,30.03,30.03,30.01,30.02,44300.0,24.4644,24.4644,24.4481,24.4562,44300.0
2013-04-29 14:25:00,30.01,30.1,30.01,30.09,87300.0,24.4481,24.5214,24.4481,24.5132,87300.0
2013-04-29 14:30:00,30.09,30.12,30.08,30.12,82400.0,24.5132,24.5377,24.5051,24.5377,82400.0
2013-04-29 14:35:00,30.12,30.12,30.08,30.09,72900.0,24.5377,24.5377,24.5051,24.5132,72900.0
2013-04-29 14:40:00,30.1,30.12,30.08,30.08,163100.0,24.5214,24.5377,24.5051,24.5051,163100.0
2013-04-29 14:45:00,30.09,30.11,30.08,30.11,115100.0,24.5132,24.5295,24.5051,24.5295,115100.0
2013-04-29 14:50:00,30.11,30.13,30.1,30.12,116100.0,24.5295,24.5458,24.5214,24.5377,116100.0
2013-04-29 14:55:00,30.12,30.13,30.09,30.13,85900.0,24.5377,24.5458,24.5132,24.5458,85900.0
2013-04-29 15:00:00,30.13,30.13,30.05,30.05,84700.0,24.5458,24.5458,24.4807,24.4807,84700.0
2013-04-29 15:05:00,30.05,30.05,29.94,29.94,168400.0,24.4807,24.4807,24.391,24.391,168400.0
2013-04-29 15:10:00,29.94,29.94,29.89,29.9,206300.0,24.391,24.391,24.3503,24.3585,206300.0
2013-04-29 15:15:00,29.91,29.91,29.88,29.88,283300.0,24.3666,24.3666,24.3422,24.3422,283300.0
2013-04-29 15:20:00,29.89,29.93,29.88,29.88,145800.0,24.3503,24.3829,24.3422,24.3422,145800.0
2013-04-29 15:25:00,29.88,29.98,29.87,29.98,356200.0,24.3422,24.4236,24.334,24.4236,356200.0
2013-04-29 15:30:00,29.98,29.98,29.95,29.96,184800.0,24.4236,24.4236,24.3992,24.4073,184800.0
2013-04-29 15:35:00,29.96,29.98,29.95,29.98,141100.0,24.4073,24.4236,24.3992,24.4236,141100.0
2013-04-29 15:40:00,29.98,30.02,29.98,30.0,164600.0,24.4236,24.4562,24.4236,24.4399,164600.0
2013-04-29 15:45:00,30.01,30.02,29.95,29.98,288400.0,24.4481,24.4562,24.3992,24.4236,288400.0
2013-04-29 15:50:00,29.98,29.98,29.9,29.93,379700.0,24.4236,24.4236,24.3585,24.3829,379700.0
2013-04-29 15:55:00,29.94,29.94,29.86,29.9,827500.0,24.391,24.391,24.3259,24.3585,827500.0
2013-04-30 09:30:00,29.76,29.78,29.6,29.76,351300.0,24.2444,24.2607,24.1141,24.2444,351300.0
2013-04-30 09:35:00,29.75,29.75,29.56,29.65,159600.0,24.2363,24.2363,24.0815,24.1548,159600.0
2013-04-30 09:40:00,29.65,29.7,29.43,29.47,256600.0,24.1548,24.1955,23.9756,24.0082,256600.0
2013-04-30 09:45:00,29.47,29.47,29.36,29.43,167400.0,24.0082,24.0082,23.9185,23.9756,167400.0
2013-04-30 09:50:00,29.44,29.51,29.32,29.34,237400.0,23.9837,24.0407,23.886,23.9023,237400.0
2013-04-30 09:55:00,29.32,29.38,29.27,29.34,172600.0,23.886,23.9348,23.8452,23.9023,172600.0
2013-04-30 10:00:00,29.35,29.4,29.23,29.29,316600.0,23.9104,23.9511,23.8126,23.8615,316600.0
2013-04-30 10:05:00,29.28,29.38,29.28,29.38,157800.0,23.8534,23.9348,23.8534,23.9348,157800.0
2013-04-30 10:10:00,29.38,29.42,29.34,29.41,201800.0,23.9348,23.9674,23.9023,23.9593,201800.0
2013-04-30 10:15:00,29.41,29.6,29.4,29.52,223900.0,23.9593,24.1141,23.9511,24.0489,223900.0
2013-04-30 10:20:00,29.52,29.58,29.5,29.58,87700.0,24.0489,24.0978,24.0326,24.0978,87700.0
2013-04-30 10:25:00,29.57,29.58,29.49,29.51,104000.0,24.0896,24.0978,24.0244,24.0407,104000.0
2013-04-30 10:30:00,29.52,29.54,29.48,29.48,218400.0,24.0489,24.0652,24.0163,24.0163,218400.0
2013-04-30 10:35:00,29.48,29.49,29.45,29.49,64500.0,24.0163,24.0244,23.9919,24.0244,64500.0
2013-04-30 10:40:00,29.48,29.57,29.48,29.57,126000.0,24.0163,24.0896,24.0163,24.0896,126000.0
2013-04-30 10:45:00,29.56,29.64,29.54,29.62,90100.0,24.0815,24.1466,24.0652,24.1304,90100.0
2013-04-30 10:50:00,29.62,29.67,29.58,29.65,109400.0,24.1304,24.1711,24.0978,24.1548,109400.0
2013-04-30 10:55:00,29.66,29.69,29.63,29.68,105100.0,24.1629,24.1874,24.1385,24.1792,105100.0
2013-04-30 11:00:00,29.68,29.68,29.6,29.6,73600.0,24.1792,24.1792,24.1141,24.1141,73600.0
2013-04-30 11:05:00,29.61,29.71,29.6,29.71,100200.0,24.1222,24.2037,24.1141,24.2037,100200.0
2013-04-30 11:10:00,29.7,29.74,29.69,29.73,134600.0,24.1955,24.2281,24.1874,24.22,134600.0
2013-04-30 11:15:00,29.73,29.77,29.7,29.74,104000.0,24.22,24.2526,24.1955,24.2281,104000.0
2013-04-30 11:20:00,29.73,29.75,29.69,29.7,95100.0,24.22,24.2363,24.1874,24.1955,95100.0
2013-04-30 11:25:00,29.7,29.71,29.68,29.7,68900.0,24.1955,24.2037,24.1792,24.1955,68900.0
2013-04-30 11:30:00,29.69,29.71,29.65,29.7,146400.0,24.1874,24.2037,24.1548,24.1955,146400.0
2013-04-30 11:35:00,29.7,29.74,29.69,29.73,77600.0,24.1955,24.2281,24.1874,24.22,77600.0
2013-04-30 11:40:00,29.72,29.73,29.65,29.66,53700.0,24.2118,24.22,24.1548,24.1629,53700.0
2013-04-30 11:45:00,29.66,29.69,29.65,29.66,83600.0,24.1629,24.1874,24.1548,24.1629,83600.0
2013-04-30 11:50:00,29.65,29.73,29.65,29.7,44500.0,24.1548,24.22,24.1548,24.1955,44500.0
2013-04-30 11:55:00,29.69,29.75,29.69,29.73,68400.0,24.1874,24.2363,24.1874,24.22,68400.0
2013-04-30 12:00:00,29.74,29.75,29.68,29.69,72500.0,24.2281,24.2363,24.1792,24.1874,72500.0
2013-04-30 12:05:00,29.69,29.73,29.69,29.72,34300.0,24.1874,24.22,24.1874,24.2118,34300.0
2013-04-30 12:10:00,29.71,29.76,29.71,29.75,71700.0,24.2037,24.2444,24.2037,24.2363,71700.0
2013-04-30 12:15:00,29.75,29.75,29.67,29.71,99800.0,24.2363,24.2363,24.1711,24.2037,99800.0
2013-04-30 12:20:00,29.71,29.71,29.61,29.62,69000.0,24.2037,24.2037,24.1222,24.1304,69000.0
2013-04-30 12:25:00,29.61,29.61,29.57,29.61,149000.0,24.1222,24.1222,24.0896,24.1222,149000.0
2013-04-30 12:30:00,29.6,29.71,29.6,29.7,128100.0,24.1141,24.2037,24.1141,24.1955,128100.0
2013-04-30 12:35:00,29.69,29.71,29.65,29.71,58100.0,24.1874,24.2037,24.1548,24.2037,58100.0
2013-04-30 12:40:00,29.71,29.74,29.7,29.74,93200.0,24.2037,24.2281,24.1955,24.2281,93200.0
2013-04-30 12:45:00,29.74,29.84,29.73,29.84,86000.0,24.2281,24.3096,24.22,24.3096,86000.0
2013-04-30 12:50:00,29.84,29.92,29.83,29.91,157400.0,24.3096,24.3748,24.3014,24.3666,157400.0
2013-04-30 12:55:00,29.9,29.93,29.87,29.91,170800.0,24.3585,24.3829,24.334,24.3666,170800.0
2013-04-30 13:00:00,29.92,29.95,29.91,29.93,93300.0,24.3748,24.3992,24.3666,24.3829,93300.0
2013-04-30 13:05:00,29.94,29.99,29.93,29.99,76400.0,24.391,24.4318,24.3829,24.4318,76400.0
2013-04-30 13:10:00,29.98,29.99,29.96,29.96,71900.0,24.4236,24.4318,24.4073,24.4073,71900.0
2013-04-30 13:15:00,29.97,29.97,29.93,29.94,71800.0,24.4155,24.4155,24.3829,24.391,71800.0
2013-04-30 13:20:00,29.94,29.99,29.94,29.98,50100.0,24.391,24.4318,24.391,24.4236,50100.0
2013-04-30 13:25:00,29.98,29.99,29.95,29.97,90500.0,24.4236,24.4318,24.3992,24.4155,90500.0
2013-04-30 13:30:00,29.97,30.02,29.97,30.0,285700.0,24.4155,24.4562,24.4155,24.4399,285700.0
2013-04-30 13:35:00,29.99,30.02,29.98,30.0,120300.0,24.4318,24.4562,24.4236,24.4399,120300.0
2013-04-30 13:40:00,30.01,30.01,29.96,29.98,71600.0,24.4481,24.4481,24.4073,24.4236,71600.0
2013-04-30 13:45:00,29.97,29.99,29.95,29.99,158100.0,24.4155,24.4318,24.3992,24.4318,158100.0
2013-04-30 13:50:00,29.99,30.04,29.98,30.01,178400.0,24.4318,24.4725,24.4236,24.4481,178400.0
2013-04-30 13:55:00,30.0,30.01,29.99,30.0,55100.0,24.4399,24.4481,24.4318,24.4399,55100.0
2013-04-30 14:00:00,30.0,30.0,29.9,29.9,81600.0,24.4399,24.4399,24.3585,24.3585,81600.0
2013-04-30 14:05:00,29.9,29.91,29.81,29.83,103400.0,24.3585,24.3666,24.2851,24.3014,103400.0
2013-04-30 14:10:00,29.82,29.88,29.81,29.88,145000.0,24.2933,24.3422,24.2851,24.3422,145000.0
2013-04-30 14:15:00,29.88,29.92,29.87,29.91,81200.0,24.3422,24.3748,24.334,24.3666,81200.0
2013-04-30 14:20:00,29.92,29.95,29.91,29.94,65000.0,24.3748,24.3992,24.3666,24.391,65000.0
2013-04-30 14:25:00,29.94,30.01,29.94,30.0,99300.0,24.391,24.4481,24.391,24.4399,99300.0
2013-04-30 14:30:00,30.01,30.02,29.95,29.96,68200.0,24.4481,24.4562,24.3992,24.4073,68200.0
2013-04-30 14:35:00,29.96,30.06,29.93,30.04,147300.0,24.4073,24.4888,24.3829,24.4725,147300.0
2013-04-30 14:40:00,30.05,30.13,30.04,30.13,107100.0,24.4807,24.5458,24.4725,24.5458,107100.0
2013-04-30 14:45:00,30.12,30.13,30.1,30.12,86300.0,24.5377,24.5458,24.5214,24.5377,86300.0
2013-04-30 14:50:00,30.12,30.12,30.07,30.1,105800.0,24.5377,24.5377,24.497,24.5214,105800.0
2013-04-30 14:55:00,30.1,30.17,30.09,30.17,167800.0,24.5214,24.5784,24.5132,24.5784,167800.0
2013-04-30 15:00:00,30.17,30.17,30.1,30.11,173000.0,24.5784,24.5784,24.5214,24.5295,173000.0
2013-04-30 15:05:00,30.11,30.12,30.08,30.08,116200.0,24.5295,24.5377,24.5051,24.5051,116200.0
2013-04-30 15:10:00,30.08,30.15,30.08,30.14,99000.0,24.5051,24.5621,24.5051,24.554,99000.0
2013-04-30 15:15:00,30.14,30.21,30.13,30.19,248100.0,24.554,24.611,24.5458,24.5947,248100.0
2013-04-30 15:20:00,30.2,30.25,30.2,30.24,232300.0,24.6029,24.6436,24.6029,24.6354,232300.0
2013-04-30 15:25:00,30.23,30.24,30.18,30.22,163800.0,24.6273,24.6354,24.5866,24.6192,163800.0
2013-04-30 15:30:00,30.23,30.25,30.22,30.25,197500.0,24.6273,24.6436,24.6192,24.6436,197500.0
2013-04-30 15:35:00,30.25,30.31,30.24,30.29,340600.0,24.6436,24.6925,24.6354,24.6762,340600.0
2013-04-30 15:40:00,30.29,30.38,30.29,30.35,300400.0,24.6762,24.7495,24.6762,24.7251,300400.0
2013-04-30 15:45:00,30.36,30.39,30.33,30.39,279900.0,24.7332,24.7576,24.7088,24.7576,279900.0
2013-04-30 15:50:00,30.39,30.42,30.38,30.42,519600.0,24.7576,24.7821,24.7495,24.7821,519600.0
2013-04-30 15:55:00,30.41,30.46,30.38,30.43,703800.0,24.7739,24.8147,24.7495,24.7902,703800.0
2013-05-01 09:30:00,30.21,30.24,29.83,29.93,725000.0,24.611,24.6354,24.3014,24.3829,725000.0
2013-05-01 09:35:00,29.92,29.99,29.77,29.98,486200.0,24.3748,24.4318,24.2526,24.4236,486200.0
2013-05-01 09:40:00,29.97,30.14,29.91,30.12,473200.0,24.4155,24.554,24.3666,24.5377,473200.0
2013-05-01 09:45:00,30.12,30.17,29.93,29.94,353800.0,24.5377,24.5784,24.3829,24.391,353800.0
2013-05-01 09:50:00,29.93,30.12,29.89,30.11,377700.0,24.3829,24.5377,24.3503,24.5295,377700.0
2013-05-01 09:55:00,30.11,30.12,29.94,30.02,304300.0,24.5295,24.5377,24.391,24.4562,304300.0
2013-05-01 10:00:00,30.04,30.23,30.04,30.17,286700.0,24.4725,24.6273,24.4725,24.5784,286700.0
2013-05-01 10:05:00,30.17,30.19,30.01,30.08,369200.0,24.5784,24.5947,24.4481,24.5051,369200.0
2013-05-01 10:10:00,30.09,30.13,29.96,29.99,268700.0,24.5132,24.5458,24.4073,24.4318,268700.0
2013-05-01 10:15:00,29.99,30.05,29.97,29.99,340700.0,24.4318,24.4807,24.4155,24.4318,340700.0
2013-05-01 10:20:00,29.98,30.03,29.96,29.96,261600.0,24.4236,24.4644,24.4073,24.4073,261600.0
2013-05-01 10:25:00,29.97,30.07,29.96,30.04,178400.0,24.4155,24.497,24.4073,24.4725,178400.0
2013-05-01 10:30:00,30.04,30.07,29.99,30.0,220200.0,24.4725,24.497,24.4318,24.4399,220200.0
2013-05-01 10:35:00,30.01,30.03,29.99,30.02,259900.0,24.4481,24.4644,24.4318,24.4562,259900.0
2013-05-01 10:40:00,30.03,30.09,30.01,30.08,135900.0,24.4644,24.5132,24.4481,24.5051,135900.0
2013-05-01 10:45:00,30.08,30.1,30.02,30.1,123000.0,24.5051,24.5214,24.4562,24.5214,123000.0
2013-05-01 10:50:00,30.1,30.12,30.04,30.09,263900.0,24.5214,24.5377,24.4725,24.5132,263900.0
2013-05-01 10:55:00,30.09,30.1,30.04,30.07,175500.0,24.5132,24.5214,24.4725,24.497,175500.0
2013-05-01 11:00:00,30.07,30.09,30.02,30.06,160100.0,24.497,24.5132,24.4562,24.4888,160100.0
2013-05-01 11:05:00,30.06,30.12,30.03,30.07,157200.0,24.4888,24.5377,24.4644,24.497,157200.0
2013-05-01 11:10:00,30.07,30.11,30.05,30.1,142100.0,24.497,24.5295,24.4807,24.5214,142100.0
2013-05-01 11:15:00,30.09,30.11,30.06,30.07,108000.0,24.5132,24.5295,24.4888,24.497,108000.0
2013-05-01 11:20:00,30.07,30.11,30.06,30.1,479700.0,24.497,24.5295,24.4888,24.5214,479700.0
2013-05-01 11:25:00,30.1,30.13,30.08,30.12,130900.0,24.5214,24.5458,24.5051,24.5377,130900.0
2013-05-01 11:30:00,30.11,30.18,30.11,30.16,165400.0,24.5295,24.5866,24.5295,24.5703,165400.0
2013-05-01 11:35:00,30.16,30.17,30.05,30.05,160200.0,24.5703,24.5784,24.4807,24.4807,160200.0
2013-05-01 11:40:00,30.05,30.06,30.02,30.03,138200.0,24.4807,24.4888,24.4562,24.4644,138200.0
2013-05-01 11:45:00,30.02,30.03,29.99,29.99,154500.0,24.4562,24.4644,24.4318,24.4318,154500.0
2013-05-01 11:50:00,29.99,30.06,29.99,30.0,94000.0,24.4318,24.4888,24.4318,24.4399,94000.0
2013-05-01 11:55:00,29.99,30.01,29.99,30.01,183700.0,24.4318,24.4481,24.4318,24.4481,183700.0
2013-05-01 12:00:00,30.0,30.02,29.99,30.01,76800.0,24.4399,24.4562,24.4318,24.4481,76800.0
2013-05-01 12:05:00,30.0,30.06,30.0,30.04,116900.0,24.4399,24.4888,24.4399,24.4725,116900.0
2013-05-01 12:10:00,30.04,30.08,30.0,30.0,121800.0,24.4725,24.5051,24.4399,24.4399,121800.0
2013-05-01 12:15:00,30.01,30.09,30.01,30.09,76100.0,24.4481,24.5132,24.4481,24.5132,76100.0
2013-05-01 12:20:00,30.09,30.19,30.09,30.17,89600.0,24.5132,24.5947,24.5132,24.5784,89600.0
2013-05-01 12:25:00,30.18,30.25,30.17,30.2,196200.0,24.5866,24.6436,24.5784,24.6029,196200.0
2013-05-01 12:30:00,30.2,30.22,30.17,30.19,127500.0,24.6029,24.6192,24.5784,24.5947,127500.0
2013-05-01 12:35:00,30.19,30.19,30.13,30.14,109100.0,24.5947,24.5947,24.5458,24.554,109100.0
2013-05-01 12:40:00,30.13,30.25,30.13,30.19,125700.0,24.5458,24.6436,24.5458,24.5947,125700.0
2013-05-01 12:45:00,30.19,30.25,30.19,30.23,75700.0,24.5947,24.6436,24.5947,24.6273,75700.0
2013-05-01 12:50:00,30.22,30.25,30.19,30.23,106400.0,24.6192,24.6436,24.5947,24.6273,106400.0
2013-05-01 12:55:00,30.24,30.24,30.14,30.16,187900.0,24.6354,24.6354,24.554,24.5703,187900.0
2013-05-01 13:00:00,30.16,30.18,30.1,30.12,130900.0,24.5703,24.5866,24.5214,24.5377,130900.0
2013-05-01 13:05:00,30.12,30.19,30.08,30.12,124400.0,24.5377,24.5947,24.5051,24.5377,124400.0
2013-05-01 13:10:00,30.13,30.17,30.1,30.1,77800.0,24.5458,24.5784,24.5214,24.5214,77800.0
2013-05-01 13:15:00,30.1,30.1,30.06,30.07,57800.0,24.5214,24.5214,24.4888,24.497,57800.0
2013-05-01 13:20:00,30.07,30.1,30.04,30.08,82900.0,24.497,24.5214,24.4725,24.5051,82900.0
2013-05-01 13:25:00,30.07,30.09,30.02,30.02,149400.0,24.497,24.5132,24.4562,24.4562,149400.0
2013-05-01 13:30:00,30.02,30.05,30.01,30.02,64900.0,24.4562,24.4807,24.4481,24.4562,64900.0
2013-05-01 13:35:00,30.02,30.07,30.0,30.06,140600.0,24.4562,24.497,24.4399,24.4888,140600.0
2013-05-01 13:40:00,30.06,30.08,29.99,29.99,212300.0,24.4888,24.5051,24.4318,24.4318,212300.0
2013-05-01 13:45:00,30.0,30.0,29.97,29.97,117200.0,24.4399,24.4399,24.4155,24.4155,117200.0
2013-05-01 13:50:00,29.98,30.04,29.97,30.04,216100.0,24.4236,24.4725,24.4155,24.4725,216100.0
2013-05-01 13:55:00,30.04,30.05,29.99,30.01,57500.0,24.4725,24.4807,24.4318,24.4481,57500.0
2013-05-01 14:00:00,30.0,30.08,29.99,30.04,225700.0,24.4399,24.5051,24.4318,24.4725,225700.0
2013-05-01 14:05:00,30.04,30.14,30.03,30.11,369900.0,24.4725,24.554,24.4644,24.5295,369900.0
2013-05-01 14:10:00,30.11,30.13,30.04,30.13,195400.0,24.5295,24.5458,24.4725,24.5458,195400.0
2013-05-01 14:15:00,30.13,30.13,30.04,30.13,177100.0,24.5458,24.5458,24.4725,24.5458,177100.0
2013-05-01 14:20:00,30.14,30.25,30.14,30.24,169500.0,24.554,24.6436,24.554,24.6354,169500.0
2013-05-01 14:25:00,30.24,30.32,30.23,30.29,250900.0,24.6354,24.7006,24.6273,24.6762,250900.0
2013-05-01 14:30:00,30.29,30.3,30.2,30.21,117400.0,24.6762,24.6843,24.6029,24.611,117400.0
2013-05-01 14:35:00,30.21,30.23,30.16,30.23,116500.0,24.611,24.6273,24.5703,24.6273,116500.0
2013-05-01 14:40:00,30.23,30.26,30.21,30.25,69700.0,24.6273,24.6517,24.611,24.6436,69700.0
2013-05-01 14:45:00,30.25,30.38,30.21,30.38,195000.0,24.6436,24.7495,24.611,24.7495,195000.0
2013-05-01 14:50:00,30.38,30.47,30.34,30.47,236400.0,24.7495,24.8228,24.7169,24.8228,236400.0
2013-05-01 14:55:00,30.47,30.52,30.4,30.5,486000.0,24.8228,24.8636,24.7658,24.8473,486000.0
2013-05-01 15:00:00,30.49,30.52,30.43,30.52,202800.0,24.8391,24.8636,24.7902,24.8636,202800.0
2013-05-01 15:05:00,30.51,30.52,30.47,30.48,290000.0,24.8554,24.8636,24.8228,24.831,290000.0
2013-05-01 15:10:00,30.48,30.48,30.38,30.4,359500.0,24.831,24.831,24.7495,24.7658,359500.0
2013-05-01 15:15:00,30.41,30.42,30.3,30.32,215900.0,24.7739,24.7821,24.6843,24.7006,215900.0
2013-05-01 15:20:00,30.31,30.35,30.25,30.25,492200.0,24.6925,24.7251,24.6436,24.6436,492200.0
2013-05-01 15:25:00,30.25,30.3,30.24,30.26,248800.0,24.6436,24.6843,24.6354,24.6517,248800.0
2013-05-01 15:30:00,30.26,30.3,30.25,30.3,217400.0,24.6517,24.6843,24.6436,24.6843,217400.0
2013-05-01 15:35:00,30.3,30.33,30.25,30.25,170200.0,24.6843,24.7088,24.6436,24.6436,170200.0
2013-05-01 15:40:00,30.25,30.3,30.22,30.29,684200.0,24.6436,24.6843,24.6192,24.6762,684200.0
2013-05-01 15:45:00,30.3,30.38,30.29,30.34,437000.0,24.6843,24.7495,24.6762,24.7169,437000.0
2013-05-01 15:50:00,30.33,30.37,30.32,30.36,406600.0,24.7088,24.7414,24.7006,24.7332,406600.0
2013-05-01 15:55:00,30.36,30.36,30.34,30.35,432800.0,24.7332,24.7332,24.7169,24.7251,432800.0
2013-05-02 09:30:00,30.66,30.67,30.28,30.4,607600.0,24.9776,24.9858,24.668,24.7658,607600.0
2013-05-02 09:35:00,30.4,30.47,30.13,30.18,296400.0,24.7658,24.8228,24.5458,24.5866,296400.0
2013-05-02 09:40:00,30.18,30.2,30.03,30.04,353000.0,24.5866,24.6029,24.4644,24.4725,353000.0
2013-05-02 09:45:00,30.05,30.27,30.02,30.03,550700.0,24.4807,24.6599,24.4562,24.4644,550700.0
2013-05-02 09:50:00,30.03,30.11,29.96,29.96,398100.0,24.4644,24.5295,24.4073,24.4073,398100.0
2013-05-02 09:55:00,29.97,30.05,29.9,30.03,277600.0,24.4155,24.4807,24.3585,24.4644,277600.0
2013-05-02 10:00:00,30.04,30.11,29.95,30.05,269900.0,24.4725,24.5295,24.3992,24.4807,269900.0
2013-05-02 10:05:00,30.05,30.14,30.05,30.07,217700.0,24.4807,24.554,24.4807,24.497,217700.0
2013-05-02 10:10:00,30.07,30.21,30.04,30.18,170600.0,24.497,24.611,24.4725,24.5866,170600.0
2013-05-02 10:15:00,30.19,30.23,30.09,30.09,206300.0,24.5947,24.6273,24.5132,24.5132,206300.0
2013-05-02 10:20:00,30.09,30.18,30.09,30.17,203900.0,24.5132,24.5866,24.5132,24.5784,203900.0
2013-05-02 10:25:00,30.17,30.2,30.09,30.19,141300.0,24.5784,24.6029,24.5132,24.5947,141300.0
2013-05-02 10:30:00,30.18,30.19,30.09,30.16,181600.0,24.5866,24.5947,24.5132,24.5703,181600.0
2013-05-02 10:35:00,30.15,30.17,30.08,30.15,155000.0,24.5621,24.5784,24.5051,24.5621,155000.0
2013-05-02 10:40:00,30.15,30.24,30.15,30.24,260800.0,24.5621,24.6354,24.5621,24.6354,260800.0
2013-05-02 10:45:00,30.24,30.33,30.18,30.18,196000.0,24.6354,24.7088,24.5866,24.5866,196000.0
2013-05-02 10:50:00,30.18,30.2,30.16,30.19,148800.0,24.5866,24.6029,24.5703,24.5947,148800.0
2013-05-02 10:55:00,30.17,30.21,30.13,30.19,110600.0,24.5784,24.611,24.5458,24.5947,110600.0
2013-05-02 11:00:00,30.19,30.29,30.18,30.25,137100.0,24.5947,24.6762,24.5866,24.6436,137100.0
2013-05-02 11:05:00,30.25,30.28,30.24,30.26,75100.0,24.6436,24.668,24.6354,24.6517,75100.0
2013-05-02 11:10:00,30.26,30.37,30.26,30.34,125900.0,24.6517,24.7414,24.6517,24.7169,125900.0
2013-05-02 11:15:00,30.33,30.37,30.26,30.26,172200.0,24.7088,24.7414,24.6517,24.6517,172200.0
2013-05-02 11:20:00,30.26,30.29,30.23,30.27,209200.0,24.6517,24.6762,24.6273,24.6599,209200.0
2013-05-02 11:25:00,30.27,30.34,30.27,30.32,139200.0,24.6599,24.7169,24.6599,24.7006,139200.0
2013-05-02 11:30:00,30.33,30.41,30.33,30.35,127500.0,24.7088,24.7739,24.7088,24.7251,127500.0
2013-05-02 11:35:00,30.36,30.38,30.29,30.38,129000.0,24.7332,24.7495,24.6762,24.7495,129000.0
2013-05-02 11:40:00,30.37,30.41,30.36,30.4,117300.0,24.7414,24.7739,24.7332,24.7658,117300.0
2013-05-02 11:45:00,30.39,30.46,30.39,30.4,137900.0,24.7576,24.8147,24.7576,24.7658,137900.0
2013-05-02 11:50:00,30.39,30.43,30.37,30.41,84100.0,24.7576,24.7902,24.7414,24.7739,84100.0
2013-05-02 11:55:00,30.41,30.49,30.41,30.48,84500.0,24.7739,24.8391,24.7739,24.831,84500.0
2013-05-02 12:00:00,30.47,30.48,30.38,30.42,114300.0,24.8228,24.831,24.7495,24.7821,114300.0
2013-05-02 12:05:00,30.43,30.45,30.41,30.43,61500.0,24.7902,24.8065,24.7739,24.7902,61500.0
2013-05-02 12:10:00,30.43,30.48,30.39,30.47,110700.0,24.7902,24.831,24.7576,24.8228,110700.0
2013-05-02 12:15:00,30.46,30.52,30.46,30.49,91600.0,24.8147,24.8636,24.8147,24.8391,91600.0
2013-05-02 12:20:00,30.49,30.51,30.47,30.49,86000.0,24.8391,24.8554,24.8228,24.8391,86000.0
2013-05-02 12:25:00,30.48,30.5,30.42,30.46,99200.0,24.831,24.8473,24.7821,24.8147,99200.0
2013-05-02 12:30:00,30.45,30.47,30.41,30.44,77400.0,24.8065,24.8228,24.7739,24.7984,77400.0
2013-05-02 12:35:00,30.44,30.45,30.39,30.39,56300.0,24.7984,24.8065,24.7576,24.7576,56300.0
2013-05-02 12:40:00,30.39,30.42,30.37,30.37,98500.0,24.7576,24.7821,24.7414,24.7414,98500.0
2013-05-02 12:45:00,30.38,30.41,30.37,30.4,56200.0,24.7495,24.7739,24.7414,24.7658,56200.0
2013-05-02 12:50:00,30.4,30.46,30.4,30.45,70000.0,24.7658,24.8147,24.7658,24.8065,70000.0
2013-05-02 12:55:00,30.45,30.5,30.42,30.47,73500.0,24.8065,24.8473,24.7821,24.8228,73500.0
2013-05-02 13:00:00,30.47,30.49,30.46,30.46,69500.0,24.8228,24.8391,24.8147,24.8147,69500.0
2013-05-02 13:05:00,30.46,30.46,30.41,30.44,96700.0,24.8147,24.8147,24.7739,24.7984,96700.0
2013-05-02 13:10:00,30.43,30.43,30.37,30.38,67000.0,24.7902,24.7902,24.7414,24.7495,67000.0
2013-05-02 13:15:00,30.38,30.43,30.38,30.43,42600.0,24.7495,24.7902,24.7495,24.7902,42600.0
2013-05-02 13:20:00,30.43,30.44,30.38,30.39,54200.0,24.7902,24.7984,24.7495,24.7576,54200.0
2013-05-02 13:25:00,30.38,30.44,30.38,30.42,121900.0,24.7495,24.7984,24.7495,24.7821,121900.0
2013-05-02 13:30:00,30.42,30.44,30.41,30.43,64100.0,24.7821,24.7984,24.7739,24.7902,64100.0
2013-05-02 13:35:00,30.44,30.48,30.41,30.43,165600.0,24.7984,24.831,24.7739,24.7902,165600.0
2013-05-02 13:40:00,30.43,30.43,30.38,30.42,140000.0,24.7902,24.7902,24.7495,24.7821,140000.0
2013-05-02 13:45:00,30.42,30.46,30.41,30.46,113200.0,24.7821,24.8147,24.7739,24.8147,113200.0
2013-05-02 13:50:00,30.46,30.46,30.42,30.43,49900.0,24.8147,24.8147,24.7821,24.7902,49900.0
2013-05-02 13:55:00,30.43,30.47,30.43,30.45,43100.0,24.7902,24.8228,24.7902,24.8065,43100.0
2013-05-02 14:00:00,30.45,30.47,30.42,30.44,77700.0,24.8065,24.8228,24.7821,24.7984,77700.0
2013-05-02 14:05:00,30.44,30.46,30.43,30.44,48200.0,24.7984,24.8147,24.7902,24.7984,48200.0
2013-05-02 14:10:00,30.43,30.48,30.42,30.44,89500.0,24.7902,24.831,24.7821,24.7984,89500.0
2013-05-02 14:15:00,30.44,30.5,30.42,30.47,55400.0,24.7984,24.8473,24.7821,24.8228,55400.0
2013-05-02 14:20:00,30.47,30.47,30.41,30.42,60600.0,24.8228,24.8228,24.7739,24.7821,60600.0
2013-05-02 14:25:00,30.42,30.43,30.38,30.38,91900.0,24.7821,24.7902,24.7495,24.7495,91900.0
2013-05-02 14:30:00,30.38,30.4,30.36,30.4,62900.0,24.7495,24.7658,24.7332,24.7658,62900.0
2013-05-02 14:35:00,30.4,30.4,30.37,30.38,46900.0,24.7658,24.7658,24.7414,24.7495,46900.0
2013-05-02 14:40:00,30.37,30.41,30.37,30.39,86900.0,24.7414,24.7739,24.7414,24.7576,86900.0
2013-05-02 14:45:00,30.4,30.4,30.35,30.38,67200.0,24.7658,24.7658,24.7251,24.7495,67200.0
2013-05-02 14:50:00,30.39,30.39,30.36,30.37,78500.0,24.7576,24.7576,24.7332,24.7414,78500.0
2013-05-02 14:55:00,30.36,30.37,30.33,30.35,82200.0,24.7332,24.7414,24.7088,24.7251,82200.0
2013-05-02 15:00:00,30.35,30.4,30.35,30.36,108600.0,24.7251,24.7658,24.7251,24.7332,108600.0
2013-05-02 15:05:00,30.35,30.36,30.32,30.33,97300.0,24.7251,24.7332,24.7006,24.7088,97300.0
2013-05-02 15:10:00,30.32,30.33,30.3,30.33,83400.0,24.7006,24.7088,24.6843,24.7088,83400.0
2013-05-02 15:15:00,30.33,30.38,30.32,30.36,81800.0,24.7088,24.7495,24.7006,24.7332,81800.0
2013-05-02 15:20:00,30.36,30.41,30.36,30.39,109900.0,24.7332,24.7739,24.7332,24.7576,109900.0
2013-05-02 15:25:00,30.4,30.41,30.37,30.39,104900.0,24.7658,24.7739,24.7414,24.7576,104900.0
2013-05-02 15:30:00,30.39,30.42,30.38,30.39,91600.0,24.7576,24.7821,24.7495,24.7576,91600.0
2013-05-02 15:35:00,30.4,30.41,30.37,30.4,126800.0,24.7658,24.7739,24.7414,24.7658,126800.0
2013-05-02 15:40:00,30.39,30.4,30.36,30.36,129500.0,24.7576,24.7658,24.7332,24.7332,129500.0
2013-05-02 15:45:00,30.36,30.37,30.33,30.34,152700.0,24.7332,24.7414,24.7088,24.7169,152700.0
2013-05-02 15:50:00,30.35,30.37,30.33,30.34,278200.0,24.7251,24.7414,24.7088,24.7169,278200.0
2013-05-02 15:55:00,30.35,30.36,30.33,30.35,420900.0,24.7251,24.7332,24.7088,24.7251,420900.0
2013-05-03 09:30:00,31.49,31.75,31.35,31.44,1115500.0,25.6538,25.8656,25.5397,25.613,1115500.0
2013-05-03 09:35:00,31.44,31.6,31.35,31.51,858000.0,25.613,25.7434,25.5397,25.6701,858000.0
2013-05-03 09:40:00,31.5,31.66,31.42,31.5,654500.0,25.6619,25.7923,25.5968,25.6619,654500.0
2013-05-03 09:45:00,31.49,31.63,31.49,31.6,563600.0,25.6538,25.7678,25.6538,25.7434,563600.0
2013-05-03 09:50:00,31.6,31.72,31.51,31.51,447700.0,25.7434,25.8412,25.6701,25.6701,447700.0
2013-05-03 09:55:00,31.51,31.56,31.37,31.48,337400.0,25.6701,25.7108,25.556,25.6456,337400.0
2013-05-03 10:00:00,31.49,31.51,31.33,31.34,320300.0,25.6538,25.6701,25.5234,25.5316,320300.0
2013-05-03 10:05:00,31.34,31.44,31.33,31.35,313100.0,25.5316,25.613,25.5234,25.5397,313100.0
2013-05-03 10:10:00,31.35,31.46,31.3,31.43,255300.0,25.5397,25.6293,25.499,25.6049,255300.0
2013-05-03 10:15:00,31.43,31.49,31.37,31.38,251600.0,25.6049,25.6538,25.556,25.5642,251600.0
2013-05-03 10:20:00,31.37,31.44,31.37,31.4,244600.0,25.556,25.613,25.556,25.5805,244600.0
2013-05-03 10:25:00,31.4,31.52,31.38,31.5,289600.0,25.5805,25.6782,25.5642,25.6619,289600.0
2013-05-03 10:30:00,31.5,31.57,31.49,31.56,241600.0,25.6619,25.719,25.6538,25.7108,241600.0
2013-05-03 10:35:00,31.56,31.59,31.49,31.51,191600.0,25.7108,25.7352,25.6538,25.6701,191600.0
2013-05-03 10:40:00,31.52,31.57,31.47,31.53,311600.0,25.6782,25.719,25.6375,25.6864,311600.0
2013-05-03 10:45:00,31.53,31.55,31.46,31.5,286600.0,25.6864,25.7027,25.6293,25.6619,286600.0
2013-05-03 10:50:00,31.49,31.51,31.41,31.42,142700.0,25.6538,25.6701,25.5886,25.5968,142700.0
2013-05-03 10:55:00,31.42,31.47,31.37,31.45,332500.0,25.5968,25.6375,25.556,25.6212,332500.0
2013-05-03 11:00:00,31.45,31.45,31.4,31.42,241800.0,25.6212,25.6212,25.5805,25.5968,241800.0
2013-05-03 11:05:00,31.43,31.46,31.38,31.41,177600.0,25.6049,25.6293,25.5642,25.5886,177600.0
2013-05-03 11:10:00,31.42,31.49,31.42,31.46,135300.0,25.5968,25.6538,25.5968,25.6293,135300.0
2013-05-03 11:15:00,31.45,31.52,31.45,31.51,154100.0,25.6212,25.6782,25.6212,25.6701,154100.0
2013-05-03 11:20:00,31.5,31.52,31.41,31.42,131300.0,25.6619,25.6782,25.5886,25.5968,131300.0
2013-05-03 11:25:00,31.41,31.44,31.4,31.41,139100.0,25.5886,25.613,25.5805,25.5886,139100.0
2013-05-03 11:30:00,31.42,31.44,31.38,31.38,189000.0,25.5968,25.613,25.5642,25.5642,189000.0
2013-05-03 11:35:00,31.38,31.39,31.35,31.36,121600.0,25.5642,25.5723,25.5397,25.5479,121600.0
2013-05-03 11:40:00,31.36,31.4,31.33,31.38,220800.0,25.5479,25.5805,25.5234,25.5642,220800.0
2013-05-03 11:45:00,31.38,31.4,31.36,31.37,126300.0,25.5642,25.5805,25.5479,25.556,126300.0
2013-05-03 11:50:00,31.37,31.38,31.36,31.36,119100.0,25.556,25.5642,25.5479,25.5479,119100.0
2013-05-03 11:55:00,31.36,31.38,31.32,31.38,187500.0,25.5479,25.5642,25.5153,25.5642,187500.0
2013-05-03 12:00:00,31.38,31.43,31.34,31.41,199100.0,25.5642,25.6049,25.5316,25.5886,199100.0
2013-05-03 12:05:00,31.42,31.42,31.38,31.39,73700.0,25.5968,25.5968,25.5642,25.5723,73700.0
2013-05-03 12:10:00,31.39,31.4,31.38,31.39,86300.0,25.5723,25.5805,25.5642,25.5723,86300.0
2013-05-03 12:15:00,31.38,31.43,31.38,31.41,126000.0,25.5642,25.6049,25.5642,25.5886,126000.0
2013-05-03 12:20:00,31.41,31.43,31.4,31.43,59300.0,25.5886,25.6049,25.5805,25.6049,59300.0
2013-05-03 12:25:00,31.43,31.49,31.42,31.43,183000.0,25.6049,25.6538,25.5968,25.6049,183000.0
2013-05-03 12:30:00,31.43,31.45,31.4,31.4,92100.0,25.6049,25.6212,25.5805,25.5805,92100.0
2013-05-03 12:35:00,31.41,31.41,31.39,31.39,52600.0,25.5886,25.5886,25.5723,25.5723,52600.0
2013-05-03 12:40:00,31.39,31.42,31.39,31.41,83100.0,25.5723,25.5968,25.5723,25.5886,83100.0
2013-05-03 12:45:00,31.4,31.42,31.39,31.42,72000.0,25.5805,25.5968,25.5723,25.5968,72000.0
2013-05-03 12:50:00,31.41,31.43,31.38,31.39,99000.0,25.5886,25.6049,25.5642,25.5723,99000.0
2013-05-03 12:55:00,31.39,31.4,31.36,31.37,75800.0,25.5723,25.5805,25.5479,25.556,75800.0
2013-05-03 13:00:00,31.37,31.38,31.35,31.36,125100.0,25.556,25.5642,25.5397,25.5479,125100.0
2013-05-03 13:05:00,31.36,31.37,31.32,31.32,159900.0,25.5479,25.556,25.5153,25.5153,159900.0
2013-05-03 13:10:00,31.32,31.35,31.32,31.34,114000.0,25.5153,25.5397,25.5153,25.5316,114000.0
2013-05-03 13:15:00,31.34,31.34,31.27,31.29,131300.0,25.5316,25.5316,25.4746,25.4908,131300.0
2013-05-03 13:20:00,31.29,31.34,31.26,31.33,99300.0,25.4908,25.5316,25.4664,25.5234,99300.0
2013-05-03 13:25:00,31.34,31.35,31.32,31.34,115200.0,25.5316,25.5397,25.5153,25.5316,115200.0
2013-05-03 13:30:00,31.33,31.34,31.26,31.27,74500.0,25.5234,25.5316,25.4664,25.4746,74500.0
2013-05-03 13:35:00,31.27,31.27,31.23,31.24,110400.0,25.4746,25.4746,25.442,25.4501,110400.0
2013-05-03 13:40:00,31.24,31.25,31.2,31.21,128500.0,25.4501,25.4583,25.4175,25.4257,128500.0
2013-05-03 13:45:00,31.21,31.27,31.19,31.25,118500.0,25.4257,25.4746,25.4094,25.4583,118500.0
2013-05-03 13:50:00,31.25,31.25,31.18,31.18,118500.0,25.4583,25.4583,25.4012,25.4012,118500.0
2013-05-03 13:55:00,31.18,31.18,31.16,31.18,88900.0,25.4012,25.4012,25.3849,25.4012,88900.0
2013-05-03 14:00:00,31.18,31.19,31.14,31.18,218400.0,25.4012,25.4094,25.3686,25.4012,218400.0
2013-05-03 14:05:00,31.18,31.22,31.17,31.2,145000.0,25.4012,25.4338,25.3931,25.4175,145000.0
2013-05-03 14:10:00,31.19,31.25,31.18,31.24,88600.0,25.4094,25.4583,25.4012,25.4501,88600.0
2013-05-03 14:15:00,31.24,31.28,31.23,31.28,94600.0,25.4501,25.4827,25.442,25.4827,94600.0
2013-05-03 14:20:00,31.28,31.36,31.28,31.35,125400.0,25.4827,25.5479,25.4827,25.5397,125400.0
2013-05-03 14:25:00,31.34,31.35,31.3,31.3,116000.0,25.5316,25.5397,25.499,25.499,116000.0
2013-05-03 14:30:00,31.3,31.3,31.21,31.24,144700.0,25.499,25.499,25.4257,25.4501,144700.0
2013-05-03 14:35:00,31.23,31.26,31.18,31.18,126800.0,25.442,25.4664,25.4012,25.4012,126800.0
2013-05-03 14:40:00,31.19,31.19,31.16,31.17,104900.0,25.4094,25.4094,25.3849,25.3931,104900.0
2013-05-03 14:45:00,31.17,31.21,31.16,31.2,119500.0,25.3931,25.4257,25.3849,25.4175,119500.0
2013-05-03 14:50:00,31.2,31.22,31.2,31.21,105500.0,25.4175,25.4338,25.4175,25.4257,105500.0
2013-05-03 14:55:00,31.21,31.22,31.18,31.18,131100.0,25.4257,25.4338,25.4012,25.4012,131100.0
2013-05-03 15:00:00,31.19,31.21,31.17,31.21,120400.0,25.4094,25.4257,25.3931,25.4257,120400.0
2013-05-03 15:05:00,31.22,31.22,31.21,31.22,91200.0,25.4338,25.4338,25.4257,25.4338,91200.0
2013-05-03 15:10:00,31.22,31.22,31.21,31.21,129500.0,25.4338,25.4338,25.4257,25.4257,129500.0
2013-05-03 15:15:00,31.21,31.21,31.15,31.15,213800.0,25.4257,25.4257,25.3768,25.3768,213800.0
2013-05-03 15:20:00,31.16,31.19,31.14,31.19,165300.0,25.3849,25.4094,25.3686,25.4094,165300.0
2013-05-03 15:25:00,31.19,31.19,31.15,31.19,206500.0,25.4094,25.4094,25.3768,25.4094,206500.0
2013-05-03 15:30:00,31.19,31.21,31.17,31.2,147000.0,25.4094,25.4257,25.3931,25.4175,147000.0
2013-05-03 15:35:00,31.2,31.21,31.18,31.2,260000.0,25.4175,25.4257,25.4012,25.4175,260000.0
2013-05-03 15:40:00,31.19,31.21,31.18,31.2,178700.0,25.4094,25.4257,25.4012,25.4175,178700.0
2013-05-03 15:45:00,31.2,31.21,31.17,31.19,311500.0,25.4175,25.4257,25.3931,25.4094,311500.0
2013-05-03 15:50:00,31.19,31.26,31.19,31.2,506500.0,25.4094,25.4664,25.4094,25.4175,506500.0
2013-05-03 15:55:00,31.19,31.19,31.13,31.14,552300.0,25.4094,25.4094,25.3605,25.3686,552300.0
2013-05-06 09:30:00,31.35,31.39,31.2,31.35,362000.0,25.5397,25.5723,25.4175,25.5397,362000.0
2013-05-06 09:35:00,31.34,31.4,31.16,31.24,225600.0,25.5316,25.5805,25.3849,25.4501,225600.0
2013-05-06 09:40:00,31.25,31.29,31.17,31.21,122400.0,25.4583,25.4908,25.3931,25.4257,122400.0
2013-05-06 09:45:00,31.22,31.24,31.05,31.05,190300.0,25.4338,25.4501,25.2953,25.2953,190300.0
2013-05-06 09:50:00,31.06,31.06,30.95,30.99,256100.0,25.3035,25.3035,25.2139,25.2464,256100.0
2013-05-06 09:55:00,30.98,31.09,30.95,31.07,166000.0,25.2383,25.3279,25.2139,25.3116,166000.0
2013-05-06 10:00:00,31.07,31.3,31.07,31.21,247500.0,25.3116,25.499,25.3116,25.4257,247500.0
2013-05-06 10:05:00,31.21,31.26,31.18,31.2,184300.0,25.4257,25.4664,25.4012,25.4175,184300.0
2013-05-06 10:10:00,31.2,31.25,31.15,31.18,126900.0,25.4175,25.4583,25.3768,25.4012,126900.0
2013-05-06 10:15:00,31.19,31.29,31.19,31.29,125300.0,25.4094,25.4908,25.4094,25.4908,125300.0
2013-05-06 10:20:00,31.3,31.39,31.25,31.28,171400.0,25.499,25.5723,25.4583,25.4827,171400.0
2013-05-06 10:25:00,31.28,31.36,31.17,31.35,262700.0,25.4827,25.5479,25.3931,25.5397,262700.0
2013-05-06 10:30:00,31.35,31.48,31.34,31.48,418500.0,25.5397,25.6456,25.5316,25.6456,418500.0
2013-05-06 10:35:00,31.47,31.54,31.45,31.47,526100.0,25.6375,25.6945,25.6212,25.6375,526100.0
2013-05-06 10:40:00,31.47,31.47,31.3,31.36,248000.0,25.6375,25.6375,25.499,25.5479,248000.0
2013-05-06 10:45:00,31.37,31.38,31.23,31.24,176300.0,25.556,25.5642,25.442,25.4501,176300.0
2013-05-06 10:50:00,31.25,31.28,31.2,31.21,170800.0,25.4583,25.4827,25.4175,25.4257,170800.0
2013-05-06 10:55:00,31.21,31.26,31.13,31.25,171100.0,25.4257,25.4664,25.3605,25.4583,171100.0
2013-05-06 11:00:00,31.25,31.26,31.15,31.15,75000.0,25.4583,25.4664,25.3768,25.3768,75000.0
2013-05-06 11:05:00,31.16,31.27,31.15,31.26,204700.0,25.3849,25.4746,25.3768,25.4664,204700.0
2013-05-06 11:10:00,31.26,31.41,31.21,31.36,333500.0,25.4664,25.5886,25.4257,25.5479,333500.0
2013-05-06 11:15:00,31.37,31.37,31.26,31.32,141600.0,25.556,25.556,25.4664,25.5153,141600.0
2013-05-06 11:20:00,31.32,31.41,31.32,31.39,149900.0,25.5153,25.5886,25.5153,25.5723,149900.0
2013-05-06 11:25:00,31.38,31.4,31.27,31.29,112200.0,25.5642,25.5805,25.4746,25.4908,112200.0
2013-05-06 11:30:00,31.29,31.3,31.21,31.23,141500.0,25.4908,25.499,25.4257,25.442,141500.0
2013-05-06 11:35:00,31.23,31.31,31.22,31.29,112800.0,25.442,25.5071,25.4338,25.4908,112800.0
2013-05-06 11:40:00,31.3,31.32,31.28,31.31,153900.0,25.499,25.5153,25.4827,25.5071,153900.0
2013-05-06 11:45:00,31.31,31.41,31.3,31.4,220600.0,25.5071,25.5886,25.499,25.5805,220600.0
2013-05-06 11:50:00,31.41,31.42,31.36,31.41,176200.0,25.5886,25.5968,25.5479,25.5886,176200.0
2013-05-06 11:55:00,31.41,31.48,31.4,31.48,282500.0,25.5886,25.6456,25.5805,25.6456,282500.0
2013-05-06 12:00:00,31.47,31.48,31.44,31.46,171800.0,25.6375,25.6456,25.613,25.6293,171800.0
2013-05-06 12:05:00,31.46,31.5,31.45,31.49,111600.0,25.6293,25.6619,25.6212,25.6538,111600.0
2013-05-06 12:10:00,31.5,31.51,31.49,31.51,106300.0,25.6619,25.6701,25.6538,25.6701,106300.0
2013-05-06 12:15:00,31.51,31.53,31.5,31.52,74000.0,25.6701,25.6864,25.6619,25.6782,74000.0
2013-05-06 12:20:00,31.53,31.53,31.5,31.5,74700.0,25.6864,25.6864,25.6619,25.6619,74700.0
2013-05-06 12:25:00,31.5,31.52,31.5,31.5,32900.0,25.6619,25.6782,25.6619,25.6619,32900.0
2013-05-06 12:30:00,31.5,31.52,31.49,31.51,52600.0,25.6619,25.6782,25.6538,25.6701,52600.0
2013-05-06 12:35:00,31.51,31.54,31.5,31.52,56900.0,25.6701,25.6945,25.6619,25.6782,56900.0
2013-05-06 12:40:00,31.51,31.52,31.49,31.51,62200.0,25.6701,25.6782,25.6538,25.6701,62200.0
2013-05-06 12:45:00,31.51,31.53,31.5,31.51,94400.0,25.6701,25.6864,25.6619,25.6701,94400.0
2013-05-06 12:50:00,31.52,31.52,31.49,31.49,75800.0,25.6782,25.6782,25.6538,25.6538,75800.0
2013-05-06 12:55:00,31.5,31.51,31.44,31.51,153000.0,25.6619,25.6701,25.613,25.6701,153000.0
2013-05-06 13:00:00,31.51,31.52,31.48,31.5,160600.0,25.6701,25.6782,25.6456,25.6619,160600.0
2013-05-06 13:05:00,31.5,31.51,31.48,31.51,70700.0,25.6619,25.6701,25.6456,25.6701,70700.0
2013-05-06 13:10:00,31.51,31.51,31.43,31.44,79500.0,25.6701,25.6701,25.6049,25.613,79500.0
2013-05-06 13:15:00,31.44,31.45,31.41,31.44,96000.0,25.613,25.6212,25.5886,25.613,96000.0
2013-05-06 13:20:00,31.45,31.46,31.43,31.46,57200.0,25.6212,25.6293,25.6049,25.6293,57200.0
2013-05-06 13:25:00,31.46,31.48,31.42,31.45,94000.0,25.6293,25.6456,25.5968,25.6212,94000.0
2013-05-06 13:30:00,31.46,31.48,31.45,31.48,47400.0,25.6293,25.6456,25.6212,25.6456,47400.0
2013-05-06 13:35:00,31.48,31.48,31.44,31.45,54200.0,25.6456,25.6456,25.613,25.6212,54200.0
2013-05-06 13:40:00,31.44,31.46,31.43,31.46,47800.0,25.613,25.6293,25.6049,25.6293,47800.0
2013-05-06 13:45:00,31.45,31.46,31.42,31.44,61700.0,25.6212,25.6293,25.5968,25.613,61700.0
2013-05-06 13:50:00,31.44,31.47,31.43,31.47,40800.0,25.613,25.6375,25.6049,25.6375,40800.0
2013-05-06 13:55:00,31.46,31.48,31.44,31.47,163100.0,25.6293,25.6456,25.613,25.6375,163100.0
2013-05-06 14:00:00,31.46,31.48,31.44,31.48,108700.0,25.6293,25.6456,25.613,25.6456,108700.0
2013-05-06 14:05:00,31.48,31.51,31.46,31.51,67700.0,25.6456,25.6701,25.6293,25.6701,67700.0
2013-05-06 14:10:00,31.51,31.55,31.5,31.54,105500.0,25.6701,25.7027,25.6619,25.6945,105500.0
2013-05-06 14:15:00,31.55,31.55,31.52,31.54,124900.0,25.7027,25.7027,25.6782,25.6945,124900.0
2013-05-06 14:20:00,31.54,31.55,31.53,31.53,95300.0,25.6945,25.7027,25.6864,25.6864,95300.0
2013-05-06 14:25:00,31.54,31.55,31.52,31.53,73400.0,25.6945,25.7027,25.6782,25.6864,73400.0
2013-05-06 14:30:00,31.54,31.55,31.51,31.55,193000.0,25.6945,25.7027,25.6701,25.7027,193000.0
2013-05-06 14:35:00,31.55,31.56,31.53,31.55,112900.0,25.7027,25.7108,25.6864,25.7027,112900.0
2013-05-06 14:40:00,31.55,31.55,31.52,31.53,114900.0,25.7027,25.7027,25.6782,25.6864,114900.0
2013-05-06 14:45:00,31.53,31.54,31.51,31.52,127300.0,25.6864,25.6945,25.6701,25.6782,127300.0
2013-05-06 14:50:00,31.53,31.58,31.52,31.57,96000.0,25.6864,25.7271,25.6782,25.719,96000.0
2013-05-06 14:55:00,31.57,31.6,31.55,31.59,189400.0,25.719,25.7434,25.7027,25.7352,189400.0
2013-05-06 15:00:00,31.6,31.61,31.57,31.59,125800.0,25.7434,25.7515,25.719,25.7352,125800.0
2013-05-06 15:05:00,31.59,31.59,31.54,31.54,146200.0,25.7352,25.7352,25.6945,25.6945,146200.0
2013-05-06 15:10:00,31.55,31.55,31.51,31.53,197800.0,25.7027,25.7027,25.6701,25.6864,197800.0
2013-05-06 15:15:00,31.54,31.55,31.52,31.54,115900.0,25.6945,25.7027,25.6782,25.6945,115900.0
2013-05-06 15:20:00,31.55,31.55,31.5,31.51,148800.0,25.7027,25.7027,25.6619,25.6701,148800.0
2013-05-06 15:25:00,31.5,31.51,31.47,31.5,194200.0,25.6619,25.6701,25.6375,25.6619,194200.0
2013-05-06 15:30:00,31.51,31.51,31.48,31.49,117600.0,25.6701,25.6701,25.6456,25.6538,117600.0
2013-05-06 15:35:00,31.49,31.5,31.45,31.49,201600.0,25.6538,25.6619,25.6212,25.6538,201600.0
2013-05-06 15:40:00,31.49,31.51,31.48,31.5,189100.0,25.6538,25.6701,25.6456,25.6619,189100.0
2013-05-06 15:45:00,31.5,31.5,31.45,31.46,286100.0,25.6619,25.6619,25.6212,25.6293,286100.0
2013-05-06 15:50:00,31.46,31.5,31.43,31.45,351200.0,25.6293,25.6619,25.6049,25.6212,351200.0
2013-05-06 15:55:00,31.45,31.46,31.41,31.44,470700.0,25.6212,25.6293,25.5886,25.613,470700.0
2013-05-07 09:30:00,31.3,31.39,31.25,31.37,506700.0,25.499,25.5723,25.4583,25.556,506700.0
2013-05-07 09:35:00,31.38,31.57,31.35,31.56,370800.0,25.5642,25.719,25.5397,25.7108,370800.0
2013-05-07 09:40:00,31.56,31.95,31.56,31.79,772800.0,25.7108,26.0285,25.7108,25.8982,772800.0
2013-05-07 09:45:00,31.78,31.95,31.77,31.84,661300.0,25.89,26.0285,25.8819,25.9389,661300.0
2013-05-07 09:50:00,31.84,31.96,31.73,31.77,465200.0,25.9389,26.0367,25.8493,25.8819,465200.0
2013-05-07 09:55:00,31.76,31.84,31.65,31.74,395800.0,25.8737,25.9389,25.7841,25.8574,395800.0
2013-05-07 10:00:00,31.75,31.78,31.51,31.51,302100.0,25.8656,25.89,25.6701,25.6701,302100.0
2013-05-07 10:05:00,31.51,31.53,31.44,31.5,341900.0,25.6701,25.6864,25.613,25.6619,341900.0
2013-05-07 10:10:00,31.51,31.55,31.35,31.36,414600.0,25.6701,25.7027,25.5397,25.5479,414600.0
2013-05-07 10:15:00,31.36,31.45,31.28,31.32,363200.0,25.5479,25.6212,25.4827,25.5153,363200.0
2013-05-07 10:20:00,31.32,31.38,31.26,31.37,240500.0,25.5153,25.5642,25.4664,25.556,240500.0
2013-05-07 10:25:00,31.38,31.51,31.38,31.5,294900.0,25.5642,25.6701,25.5642,25.6619,294900.0
2013-05-07 10:30:00,31.5,31.59,31.47,31.55,349000.0,25.6619,25.7352,25.6375,25.7027,349000.0
2013-05-07 10:35:00,31.55,31.57,31.48,31.55,148700.0,25.7027,25.719,25.6456,25.7027,148700.0
2013-05-07 10:40:00,31.54,31.58,31.51,31.56,131100.0,25.6945,25.7271,25.6701,25.7108,131100.0
2013-05-07 10:45:00,31.57,31.66,31.56,31.66,177900.0,25.719,25.7923,25.7108,25.7923,177900.0
2013-05-07 10:50:00,31.66,31.68,31.61,31.66,193100.0,25.7923,25.8086,25.7515,25.7923,193100.0
2013-05-07 10:55:00,31.65,31.68,31.63,31.63,141600.0,25.7841,25.8086,25.7678,25.7678,141600.0
2013-05-07 11:00:00,31.63,31.68,31.63,31.66,220200.0,25.7678,25.8086,25.7678,25.7923,220200.0
2013-05-07 11:05:00,31.66,31.75,31.65,31.72,215000.0,25.7923,25.8656,25.7841,25.8412,215000.0
2013-05-07 11:10:00,31.72,31.76,31.62,31.66,231400.0,25.8412,25.8737,25.7597,25.7923,231400.0
2013-05-07 11:15:00,31.65,31.67,31.53,31.55,130900.0,25.7841,25.8004,25.6864,25.7027,130900.0
2013-05-07 11:20:00,31.55,31.58,31.5,31.57,103800.0,25.7027,25.7271,25.6619,25.719,103800.0
2013-05-07 11:25:00,31.58,31.6,31.55,31.57,71400.0,25.7271,25.7434,25.7027,25.719,71400.0
2013-05-07 11:30:00,31.57,31.58,31.47,31.49,130400.0,25.719,25.7271,25.6375,25.6538,130400.0
2013-05-07 11:35:00,31.5,31.53,31.48,31.49,115200.0,25.6619,25.6864,25.6456,25.6538,115200.0
2013-05-07 11:40:00,31.48,31.51,31.46,31.49,85500.0,25.6456,25.6701,25.6293,25.6538,85500.0
2013-05-07 11:45:00,31.48,31.51,31.45,31.5,164100.0,25.6456,25.6701,25.6212,25.6619,164100.0
2013-05-07 11:50:00,31.5,31.51,31.47,31.5,191800.0,25.6619,25.6701,25.6375,25.6619,191800.0
2013-05-07 11:55:00,31.5,31.53,31.48,31.5,132200.0,25.6619,25.6864,25.6456,25.6619,132200.0
2013-05-07 12:00:00,31.5,31.61,31.5,31.59,159400.0,25.6619,25.7515,25.6619,25.7352,159400.0
2013-05-07 12:05:00,31.59,31.63,31.57,31.61,94000.0,25.7352,25.7678,25.719,25.7515,94000.0
2013-05-07 12:10:00,31.62,31.63,31.55,31.56,96300.0,25.7597,25.7678,25.7027,25.7108,96300.0
2013-05-07 12:15:00,31.56,31.57,31.49,31.5,134800.0,25.7108,25.719,25.6538,25.6619,134800.0
2013-05-07 12:20:00,31.5,31.58,31.49,31.57,90100.0,25.6619,25.7271,25.6538,25.719,90100.0
2013-05-07 12:25:00,31.58,31.61,31.54,31.56,104500.0,25.7271,25.7515,25.6945,25.7108,104500.0
2013-05-07 12:30:00,31.56,31.58,31.51,31.53,152500.0,25.7108,25.7271,25.6701,25.6864,152500.0
2013-05-07 12:35:00,31.53,31.54,31.49,31.5,87800.0,25.6864,25.6945,25.6538,25.6619,87800.0
2013-05-07 12:40:00,31.5,31.57,31.48,31.56,99000.0,25.6619,25.719,25.6456,25.7108,99000.0
2013-05-07 12:45:00,31.57,31.57,31.5,31.55,157100.0,25.719,25.719,25.6619,25.7027,157100.0
2013-05-07 12:50:00,31.54,31.55,31.49,31.51,83400.0,25.6945,25.7027,25.6538,25.6701,83400.0
2013-05-07 12:55:00,31.52,31.57,31.51,31.56,131600.0,25.6782,25.719,25.6701,25.7108,131600.0
2013-05-07 13:00:00,31.56,31.57,31.48,31.53,185500.0,25.7108,25.719,25.6456,25.6864,185500.0
2013-05-07 13:05:00,31.53,31.75,31.51,31.75,404700.0,25.6864,25.8656,25.6701,25.8656,404700.0
2013-05-07 13:10:00,31.74,31.79,31.65,31.72,390300.0,25.8574,25.8982,25.7841,25.8412,390300.0
2013-05-07 13:15:00,31.72,31.74,31.6,31.65,147600.0,25.8412,25.8574,25.7434,25.7841,147600.0
2013-05-07 13:20:00,31.65,31.7,31.59,31.6,112600.0,25.7841,25.8249,25.7352,25.7434,112600.0
2013-05-07 13:25:00,31.6,31.66,31.58,31.65,155300.0,25.7434,25.7923,25.7271,25.7841,155300.0
2013-05-07 13:30:00,31.65,31.69,31.63,31.67,146500.0,25.7841,25.8167,25.7678,25.8004,146500.0
2013-05-07 13:35:00,31.66,31.7,31.61,31.61,132000.0,25.7923,25.8249,25.7515,25.7515,132000.0
2013-05-07 13:40:00,31.61,31.67,31.61,31.66,99800.0,25.7515,25.8004,25.7515,25.7923,99800.0
2013-05-07 13:45:00,31.66,31.67,31.63,31.64,68500.0,25.7923,25.8004,25.7678,25.776,68500.0
2013-05-07 13:50:00,31.64,31.64,31.58,31.58,108200.0,25.776,25.776,25.7271,25.7271,108200.0
2013-05-07 13:55:00,31.58,31.62,31.58,31.62,77700.0,25.7271,25.7597,25.7271,25.7597,77700.0
2013-05-07 14:00:00,31.62,31.62,31.52,31.53,116300.0,25.7597,25.7597,25.6782,25.6864,116300.0
2013-05-07 14:05:00,31.53,31.57,31.51,31.52,165700.0,25.6864,25.719,25.6701,25.6782,165700.0
2013-05-07 14:10:00,31.51,31.54,31.49,31.51,133000.0,25.6701,25.6945,25.6538,25.6701,133000.0
2013-05-07 14:15:00,31.51,31.54,31.49,31.51,102700.0,25.6701,25.6945,25.6538,25.6701,102700.0
2013-05-07 14:20:00,31.51,31.55,31.49,31.53,115800.0,25.6701,25.7027,25.6538,25.6864,115800.0
2013-05-07 14:25:00,31.53,31.54,31.48,31.49,138400.0,25.6864,25.6945,25.6456,25.6538,138400.0
2013-05-07 14:30:00,31.49,31.54,31.46,31.51,310500.0,25.6538,25.6945,25.6293,25.6701,310500.0
2013-05-07 14:35:00,31.51,31.56,31.51,31.53,86500.0,25.6701,25.7108,25.6701,25.6864,86500.0
2013-05-07 14:40:00,31.53,31.58,31.53,31.58,93800.0,25.6864,25.7271,25.6864,25.7271,93800.0
2013-05-07 14:45:00,31.58,31.62,31.55,31.61,132900.0,25.7271,25.7597,25.7027,25.7515,132900.0
2013-05-07 14:50:00,31.61,31.63,31.6,31.6,62200.0,25.7515,25.7678,25.7434,25.7434,62200.0
2013-05-07 14:55:00,31.6,31.64,31.59,31.6,132200.0,25.7434,25.776,25.7352,25.7434,132200.0
2013-05-07 15:00:00,31.6,31.68,31.59,31.68,151900.0,25.7434,25.8086,25.7352,25.8086,151900.0
2013-05-07 15:05:00,31.68,31.68,31.61,31.61,132200.0,25.8086,25.8086,25.7515,25.7515,132200.0
2013-05-07 15:10:00,31.61,31.63,31.58,31.58,76100.0,25.7515,25.7678,25.7271,25.7271,76100.0
2013-05-07 15:15:00,31.59,31.61,31.58,31.59,69600.0,25.7352,25.7515,25.7271,25.7352,69600.0
2013-05-07 15:20:00,31.59,31.61,31.57,31.58,69200.0,25.7352,25.7515,25.719,25.7271,69200.0
2013-05-07 15:25:00,31.59,31.61,31.57,31.61,100700.0,25.7352,25.7515,25.719,25.7515,100700.0
2013-05-07 15:30:00,31.61,31.61,31.54,31.55,121400.0,25.7515,25.7515,25.6945,25.7027,121400.0
2013-05-07 15:35:00,31.55,31.56,31.53,31.54,138000.0,25.7027,25.7108,25.6864,25.6945,138000.0
2013-05-07 15:40:00,31.55,31.57,31.5,31.54,176800.0,25.7027,25.719,25.6619,25.6945,176800.0
2013-05-07 15:45:00,31.54,31.57,31.53,31.55,189600.0,25.6945,25.719,25.6864,25.7027,189600.0
2013-05-07 15:50:00,31.55,31.57,31.5,31.53,309000.0,25.7027,25.719,25.6619,25.6864,309000.0
2013-05-07 15:55:00,31.53,31.55,31.49,31.53,450800.0,25.6864,25.7027,25.6538,25.6864,450800.0
2013-05-08 09:30:00,31.94,31.96,31.84,31.88,458600.0,26.0204,26.0367,25.9389,25.9715,458600.0
2013-05-08 09:35:00,31.88,31.96,31.85,31.9,234400.0,25.9715,26.0367,25.9471,25.9878,234400.0
2013-05-08 09:40:00,31.9,31.95,31.87,31.92,194900.0,25.9878,26.0285,25.9634,26.0041,194900.0
2013-05-08 09:45:00,31.92,32.13,31.92,32.05,608800.0,26.0041,26.1752,26.0041,26.11,608800.0
2013-05-08 09:50:00,32.05,32.17,32.05,32.16,337600.0,26.11,26.2077,26.11,26.1996,337600.0
2013-05-08 09:55:00,32.15,32.25,32.13,32.21,474400.0,26.1915,26.2729,26.1752,26.2403,474400.0
2013-05-08 10:00:00,32.21,32.28,32.14,32.27,354700.0,26.2403,26.2974,26.1833,26.2892,354700.0
2013-05-08 10:05:00,32.28,32.32,32.23,32.29,605200.0,26.2974,26.3299,26.2566,26.3055,605200.0
2013-05-08 10:10:00,32.29,32.3,32.19,32.28,516800.0,26.3055,26.3137,26.224,26.2974,516800.0
2013-05-08 10:15:00,32.28,32.3,32.2,32.2,400400.0,26.2974,26.3137,26.2322,26.2322,400400.0
2013-05-08 10:20:00,32.2,32.27,32.15,32.25,385200.0,26.2322,26.2892,26.1915,26.2729,385200.0
2013-05-08 10:25:00,32.25,32.37,32.24,32.37,422300.0,26.2729,26.3707,26.2648,26.3707,422300.0
2013-05-08 10:30:00,32.37,32.48,32.36,32.48,516400.0,26.3707,26.4603,26.3625,26.4603,516400.0
2013-05-08 10:35:00,32.48,32.57,32.48,32.54,651800.0,26.4603,26.5336,26.4603,26.5092,651800.0
2013-05-08 10:40:00,32.55,32.56,32.48,32.49,488000.0,26.5173,26.5255,26.4603,26.4684,488000.0
2013-05-08 10:45:00,32.49,32.6,32.45,32.6,268600.0,26.4684,26.5581,26.4359,26.5581,268600.0
2013-05-08 10:50:00,32.59,32.64,32.54,32.54,318800.0,26.5499,26.5906,26.5092,26.5092,318800.0
2013-05-08 10:55:00,32.54,32.55,32.48,32.49,246800.0,26.5092,26.5173,26.4603,26.4684,246800.0
2013-05-08 11:00:00,32.49,32.56,32.47,32.52,274500.0,26.4684,26.5255,26.4521,26.4929,274500.0
2013-05-08 11:05:00,32.53,32.54,32.45,32.51,210600.0,26.501,26.5092,26.4359,26.4847,210600.0
2013-05-08 11:10:00,32.51,32.63,32.51,32.63,206500.0,26.4847,26.5825,26.4847,26.5825,206500.0
2013-05-08 11:15:00,32.63,32.63,32.53,32.59,169500.0,26.5825,26.5825,26.501,26.5499,169500.0
2013-05-08 11:20:00,32.59,32.62,32.49,32.5,240000.0,26.5499,26.5743,26.4684,26.4766,240000.0
2013-05-08 11:25:00,32.5,32.51,32.48,32.48,342800.0,26.4766,26.4847,26.4603,26.4603,342800.0
2013-05-08 11:30:00,32.49,32.49,32.46,32.48,108200.0,26.4684,26.4684,26.444,26.4603,108200.0
2013-05-08 11:35:00,32.47,32.54,32.47,32.54,191400.0,26.4521,26.5092,26.4521,26.5092,191400.0
2013-05-08 11:40:00,32.54,32.55,32.42,32.43,279400.0,26.5092,26.5173,26.4114,26.4196,279400.0
2013-05-08 11:45:00,32.42,32.46,32.41,32.44,191600.0,26.4114,26.444,26.4033,26.4277,191600.0
2013-05-08 11:50:00,32.44,32.44,32.37,32.38,194400.0,26.4277,26.4277,26.3707,26.3788,194400.0
2013-05-08 11:55:00,32.38,32.47,32.37,32.45,215700.0,26.3788,26.4521,26.3707,26.4359,215700.0
2013-05-08 12:00:00,32.46,32.48,32.43,32.47,126900.0,26.444,26.4603,26.4196,26.4521,126900.0
2013-05-08 12:05:00,32.47,32.47,32.38,32.38,232800.0,26.4521,26.4521,26.3788,26.3788,232800.0
2013-05-08 12:10:00,32.39,32.51,32.39,32.5,200500.0,26.387,26.4847,26.387,26.4766,200500.0
2013-05-08 12:15:00,32.5,32.55,32.48,32.54,403600.0,26.4766,26.5173,26.4603,26.5092,403600.0
2013-05-08 12:20:00,32.53,32.55,32.49,32.54,345400.0,26.501,26.5173,26.4684,26.5092,345400.0
2013-05-08 12:25:00,32.54,32.56,32.42,32.43,308200.0,26.5092,26.5255,26.4114,26.4196,308200.0
2013-05-08 12:30:00,32.42,32.42,32.31,32.32,196000.0,26.4114,26.4114,26.3218,26.3299,196000.0
2013-05-08 12:35:00,32.32,32.42,32.32,32.34,189800.0,26.3299,26.4114,26.3299,26.3462,189800.0
2013-05-08 12:40:00,32.34,32.41,32.34,32.41,134500.0,26.3462,26.4033,26.3462,26.4033,134500.0
2013-05-08 12:45:00,32.4,32.41,32.33,32.34,87300.0,26.3951,26.4033,26.3381,26.3462,87300.0
2013-05-08 12:50:00,32.35,32.41,32.34,32.39,87900.0,26.3544,26.4033,26.3462,26.387,87900.0
2013-05-08 12:55:00,32.39,32.42,32.37,32.41,80500.0,26.387,26.4114,26.3707,26.4033,80500.0
2013-05-08 13:00:00,32.41,32.45,32.37,32.41,458600.0,26.4033,26.4359,26.3707,26.4033,458600.0
2013-05-08 13:05:00,32.4,32.49,32.37,32.49,364000.0,26.3951,26.4684,26.3707,26.4684,364000.0
2013-05-08 13:10:00,32.48,32.57,32.48,32.55,181400.0,26.4603,26.5336,26.4603,26.5173,181400.0
2013-05-08 13:15:00,32.54,32.56,32.41,32.47,439900.0,26.5092,26.5255,26.4033,26.4521,439900.0
2013-05-08 13:20:00,32.47,32.49,32.4,32.45,146200.0,26.4521,26.4684,26.3951,26.4359,146200.0
2013-05-08 13:25:00,32.44,32.45,32.37,32.41,198300.0,26.4277,26.4359,26.3707,26.4033,198300.0
2013-05-08 13:30:00,32.41,32.43,32.38,32.4,143000.0,26.4033,26.4196,26.3788,26.3951,143000.0
2013-05-08 13:35:00,32.39,32.39,32.32,32.35,107300.0,26.387,26.387,26.3299,26.3544,107300.0
2013-05-08 13:40:00,32.35,32.41,32.34,32.4,177700.0,26.3544,26.4033,26.3462,26.3951,177700.0
2013-05-08 13:45:00,32.4,32.47,32.39,32.41,251100.0,26.3951,26.4521,26.387,26.4033,251100.0
2013-05-08 13:50:00,32.42,32.47,32.37,32.47,111600.0,26.4114,26.4521,26.3707,26.4521,111600.0
2013-05-08 13:55:00,32.47,32.47,32.42,32.45,74800.0,26.4521,26.4521,26.4114,26.4359,74800.0
2013-05-08 14:00:00,32.44,32.45,32.43,32.45,58000.0,26.4277,26.4359,26.4196,26.4359,58000.0
2013-05-08 14:05:00,32.44,32.49,32.43,32.49,156400.0,26.4277,26.4684,26.4196,26.4684,156400.0
2013-05-08 14:10:00,32.49,32.6,32.48,32.59,200500.0,26.4684,26.5581,26.4603,26.5499,200500.0
2013-05-08 14:15:00,32.59,32.64,32.58,32.63,161200.0,26.5499,26.5906,26.5418,26.5825,161200.0
2013-05-08 14:20:00,32.63,32.64,32.59,32.62,278200.0,26.5825,26.5906,26.5499,26.5743,278200.0
2013-05-08 14:25:00,32.62,32.62,32.49,32.5,255600.0,26.5743,26.5743,26.4684,26.4766,255600.0
2013-05-08 14:30:00,32.5,32.51,32.39,32.43,151100.0,26.4766,26.4847,26.387,26.4196,151100.0
2013-05-08 14:35:00,32.42,32.43,32.36,32.42,83300.0,26.4114,26.4196,26.3625,26.4114,83300.0
2013-05-08 14:40:00,32.42,32.43,32.29,32.31,199100.0,26.4114,26.4196,26.3055,26.3218,199100.0
2013-05-08 14:45:00,32.31,32.33,32.19,32.31,225300.0,26.3218,26.3381,26.224,26.3218,225300.0
2013-05-08 14:50:00,32.31,32.35,32.23,32.32,135700.0,26.3218,26.3544,26.2566,26.3299,135700.0
2013-05-08 14:55:00,32.32,32.35,32.31,32.35,177300.0,26.3299,26.3544,26.3218,26.3544,177300.0
2013-05-08 15:00:00,32.34,32.35,32.28,32.32,158000.0,26.3462,26.3544,26.2974,26.3299,158000.0
2013-05-08 15:05:00,32.32,32.36,32.31,32.36,121900.0,26.3299,26.3625,26.3218,26.3625,121900.0
2013-05-08 15:10:00,32.36,32.4,32.35,32.39,104200.0,26.3625,26.3951,26.3544,26.387,104200.0
2013-05-08 15:15:00,32.39,32.46,32.39,32.46,117800.0,26.387,26.444,26.387,26.444,117800.0
2013-05-08 15:20:00,32.46,32.48,32.43,32.48,141100.0,26.444,26.4603,26.4196,26.4603,141100.0
2013-05-08 15:25:00,32.48,32.51,32.43,32.44,205800.0,26.4603,26.4847,26.4196,26.4277,205800.0
2013-05-08 15:30:00,32.44,32.5,32.43,32.48,133300.0,26.4277,26.4766,26.4196,26.4603,133300.0
2013-05-08 15:35:00,32.47,32.49,32.41,32.47,249400.0,26.4521,26.4684,26.4033,26.4521,249400.0
2013-05-08 15:40:00,32.47,32.5,32.4,32.4,326200.0,26.4521,26.4766,26.3951,26.3951,326200.0
2013-05-08 15:45:00,32.41,32.43,32.39,32.43,279100.0,26.4033,26.4196,26.387,26.4196,279100.0
2013-05-08 15:50:00,32.43,32.43,32.38,32.38,402300.0,26.4196,26.4196,26.3788,26.3788,402300.0
2013-05-08 15:55:00,32.38,32.43,32.38,32.39,878700.0,26.3788,26.4196,26.3788,26.387,878700.0
2013-05-09 09:30:00,32.78,32.78,32.6,32.71,753100.0,26.7047,26.7047,26.5581,26.6477,753100.0
2013-05-09 09:35:00,32.72,32.89,32.64,32.8,791600.0,26.6558,26.7943,26.5906,26.721,791600.0
2013-05-09 09:40:00,32.82,32.99,32.82,32.88,668700.0,26.7373,26.8758,26.7373,26.7862,668700.0
2013-05-09 09:45:00,32.89,32.94,32.81,32.86,722800.0,26.7943,26.835,26.7291,26.7699,722800.0
2013-05-09 09:50:00,32.86,32.91,32.75,32.9,435400.0,26.7699,26.8106,26.6803,26.8025,435400.0
2013-05-09 09:55:00,32.9,32.98,32.84,32.92,649900.0,26.8025,26.8676,26.7536,26.8187,649900.0
2013-05-09 10:00:00,32.92,32.95,32.79,32.79,475300.0,26.8187,26.8432,26.7128,26.7128,475300.0
2013-05-09 10:05:00,32.8,32.81,32.53,32.55,700100.0,26.721,26.7291,26.501,26.5173,700100.0
2013-05-09 10:10:00,32.55,32.66,32.55,32.59,419700.0,26.5173,26.6069,26.5173,26.5499,419700.0
2013-05-09 10:15:00,32.58,32.63,32.51,32.54,280800.0,26.5418,26.5825,26.4847,26.5092,280800.0
2013-05-09 10:20:00,32.54,32.56,32.44,32.51,369900.0,26.5092,26.5255,26.4277,26.4847,369900.0
2013-05-09 10:25:00,32.5,32.55,32.46,32.5,466800.0,26.4766,26.5173,26.444,26.4766,466800.0
2013-05-09 10:30:00,32.5,32.55,32.44,32.51,295200.0,26.4766,26.5173,26.4277,26.4847,295200.0
2013-05-09 10:35:00,32.5,32.69,32.49,32.6,421100.0,26.4766,26.6314,26.4684,26.5581,421100.0
2013-05-09 10:40:00,32.6,32.61,32.49,32.55,207000.0,26.5581,26.5662,26.4684,26.5173,207000.0
2013-05-09 10:45:00,32.55,32.56,32.48,32.5,327400.0,26.5173,26.5255,26.4603,26.4766,327400.0
2013-05-09 10:50:00,32.51,32.54,32.45,32.46,221700.0,26.4847,26.5092,26.4359,26.444,221700.0
2013-05-09 10:55:00,32.47,32.5,32.44,32.45,420500.0,26.4521,26.4766,26.4277,26.4359,420500.0
2013-05-09 11:00:00,32.44,32.55,32.42,32.5,453600.0,26.4277,26.5173,26.4114,26.4766,453600.0
2013-05-09 11:05:00,32.5,32.52,32.46,32.52,376100.0,26.4766,26.4929,26.444,26.4929,376100.0
2013-05-09 11:10:00,32.52,32.63,32.52,32.62,145900.0,26.4929,26.5825,26.4929,26.5743,145900.0
2013-05-09 11:15:00,32.62,32.7,32.61,32.67,229700.0,26.5743,26.6395,26.5662,26.6151,229700.0
2013-05-09 11:20:00,32.67,32.83,32.67,32.8,368000.0,26.6151,26.7454,26.6151,26.721,368000.0
2013-05-09 11:25:00,32.8,32.97,32.8,32.96,561800.0,26.721,26.8595,26.721,26.8513,561800.0
2013-05-09 11:30:00,32.96,32.99,32.9,32.92,409700.0,26.8513,26.8758,26.8025,26.8187,409700.0
2013-05-09 11:35:00,32.91,32.96,32.89,32.93,240800.0,26.8106,26.8513,26.7943,26.8269,240800.0
2013-05-09 11:40:00,32.93,33.04,32.91,32.99,495400.0,26.8269,26.9165,26.8106,26.8758,495400.0
2013-05-09 11:45:00,32.99,33.04,32.94,32.95,210900.0,26.8758,26.9165,26.835,26.8432,210900.0
2013-05-09 11:50:00,32.95,32.95,32.81,32.83,183800.0,26.8432,26.8432,26.7291,26.7454,183800.0
2013-05-09 11:55:00,32.83,32.91,32.81,32.88,202700.0,26.7454,26.8106,26.7291,26.7862,202700.0
2013-05-09 12:00:00,32.88,32.99,32.87,32.95,255100.0,26.7862,26.8758,26.778,26.8432,255100.0
2013-05-09 12:05:00,32.95,32.99,32.91,32.98,197200.0,26.8432,26.8758,26.8106,26.8676,197200.0
2013-05-09 12:10:00,32.97,33.02,32.92,33.01,382100.0,26.8595,26.9002,26.8187,26.8921,382100.0
2013-05-09 12:15:00,33.02,33.03,32.96,32.99,141600.0,26.9002,26.9084,26.8513,26.8758,141600.0
2013-05-09 12:20:00,32.99,33.0,32.93,32.99,294200.0,26.8758,26.8839,26.8269,26.8758,294200.0
2013-05-09 12:25:00,32.99,32.99,32.93,32.98,150200.0,26.8758,26.8758,26.8269,26.8676,150200.0
2013-05-09 12:30:00,32.98,33.0,32.96,32.99,193500.0,26.8676,26.8839,26.8513,26.8758,193500.0
2013-05-09 12:35:00,32.99,33.0,32.96,32.97,201300.0,26.8758,26.8839,26.8513,26.8595,201300.0
2013-05-09 12:40:00,32.97,32.99,32.94,32.96,167800.0,26.8595,26.8758,26.835,26.8513,167800.0
2013-05-09 12:45:00,32.97,32.99,32.95,32.96,71100.0,26.8595,26.8758,26.8432,26.8513,71100.0
2013-05-09 12:50:00,32.96,32.99,32.95,32.99,139600.0,26.8513,26.8758,26.8432,26.8758,139600.0
2013-05-09 12:55:00,32.98,32.99,32.96,32.98,213400.0,26.8676,26.8758,26.8513,26.8676,213400.0
2013-05-09 13:00:00,32.99,32.99,32.96,32.98,246800.0,26.8758,26.8758,26.8513,26.8676,246800.0
2013-05-09 13:05:00,32.98,33.0,32.95,32.99,353900.0,26.8676,26.8839,26.8432,26.8758,353900.0
2013-05-09 13:10:00,32.99,33.04,32.99,33.0,229100.0,26.8758,26.9165,26.8758,26.8839,229100.0
2013-05-09 13:15:00,33.0,33.08,33.0,33.06,206700.0,26.8839,26.9491,26.8839,26.9328,206700.0
2013-05-09 13:20:00,33.06,33.08,33.05,33.06,158000.0,26.9328,26.9491,26.9247,26.9328,158000.0
2013-05-09 13:25:00,33.06,33.1,33.05,33.05,188600.0,26.9328,26.9654,26.9247,26.9247,188600.0
2013-05-09 13:30:00,33.05,33.09,33.03,33.05,170700.0,26.9247,26.9572,26.9084,26.9247,170700.0
2013-05-09 13:35:00,33.05,33.09,33.03,33.09,136000.0,26.9247,26.9572,26.9084,26.9572,136000.0
2013-05-09 13:40:00,33.09,33.12,33.07,33.11,290800.0,26.9572,26.9817,26.9409,26.9735,290800.0
2013-05-09 13:45:00,33.11,33.21,33.11,33.19,318700.0,26.9735,27.055,26.9735,27.0387,318700.0
2013-05-09 13:50:00,33.19,33.23,33.16,33.21,347200.0,27.0387,27.0713,27.0143,27.055,347200.0
2013-05-09 13:55:00,33.21,33.25,33.13,33.15,437700.0,27.055,27.0876,26.9898,27.0061,437700.0
2013-05-09 14:00:00,33.15,33.17,33.11,33.13,171700.0,27.0061,27.0224,26.9735,26.9898,171700.0
2013-05-09 14:05:00,33.13,33.15,33.1,33.12,193200.0,26.9898,27.0061,26.9654,26.9817,193200.0
2013-05-09 14:10:00,33.11,33.23,33.09,33.22,282100.0,26.9735,27.0713,26.9572,27.0631,282100.0
2013-05-09 14:15:00,33.22,33.23,33.16,33.19,158800.0,27.0631,27.0713,27.0143,27.0387,158800.0
2013-05-09 14:20:00,33.19,33.23,33.12,33.12,74300.0,27.0387,27.0713,26.9817,26.9817,74300.0
2013-05-09 14:25:00,33.11,33.15,33.06,33.11,240200.0,26.9735,27.0061,26.9328,26.9735,240200.0
2013-05-09 14:30:00,33.11,33.13,33.08,33.12,187400.0,26.9735,26.9898,26.9491,26.9817,187400.0
2013-05-09 14:35:00,33.11,33.11,32.86,32.87,260200.0,26.9735,26.9735,26.7699,26.778,260200.0
2013-05-09 14:40:00,32.88,33.01,32.84,32.93,377500.0,26.7862,26.8921,26.7536,26.8269,377500.0
2013-05-09 14:45:00,32.93,32.93,32.75,32.76,266900.0,26.8269,26.8269,26.6803,26.6884,266900.0
2013-05-09 14:50:00,32.76,32.8,32.69,32.72,352500.0,26.6884,26.721,26.6314,26.6558,352500.0
2013-05-09 14:55:00,32.73,32.74,32.61,32.61,432300.0,26.664,26.6721,26.5662,26.5662,432300.0
2013-05-09 15:00:00,32.62,32.69,32.55,32.65,433000.0,26.5743,26.6314,26.5173,26.5988,433000.0
2013-05-09 15:05:00,32.66,32.83,32.66,32.79,326600.0,26.6069,26.7454,26.6069,26.7128,326600.0
2013-05-09 15:10:00,32.79,32.85,32.78,32.78,568300.0,26.7128,26.7617,26.7047,26.7047,568300.0
2013-05-09 15:15:00,32.78,32.79,32.67,32.71,322200.0,26.7047,26.7128,26.6151,26.6477,322200.0
2013-05-09 15:20:00,32.71,32.76,32.68,32.74,189400.0,26.6477,26.6884,26.6232,26.6721,189400.0
2013-05-09 15:25:00,32.74,32.75,32.66,32.67,180500.0,26.6721,26.6803,26.6069,26.6151,180500.0
2013-05-09 15:30:00,32.68,32.76,32.67,32.71,176000.0,26.6232,26.6884,26.6151,26.6477,176000.0
2013-05-09 15:35:00,32.72,32.72,32.66,32.66,242600.0,26.6558,26.6558,26.6069,26.6069,242600.0
2013-05-09 15:40:00,32.66,32.69,32.61,32.62,185100.0,26.6069,26.6314,26.5662,26.5743,185100.0
2013-05-09 15:45:00,32.61,32.63,32.57,32.63,301300.0,26.5662,26.5825,26.5336,26.5825,301300.0
2013-05-09 15:50:00,32.63,32.63,32.53,32.55,352000.0,26.5825,26.5825,26.501,26.5173,352000.0
2013-05-09 15:55:00,32.55,32.63,32.55,32.63,613100.0,26.5173,26.5825,26.5173,26.5825,613100.0
2013-05-10 09:30:00,32.2,32.39,32.06,32.35,575600.0,26.2322,26.387,26.1181,26.3544,575600.0
2013-05-10 09:35:00,32.34,32.45,32.22,32.45,246700.0,26.3462,26.4359,26.2485,26.4359,246700.0
2013-05-10 09:40:00,32.45,32.45,32.29,32.32,386300.0,26.4359,26.4359,26.3055,26.3299,386300.0
2013-05-10 09:45:00,32.32,32.46,32.32,32.45,295700.0,26.3299,26.444,26.3299,26.4359,295700.0
2013-05-10 09:50:00,32.45,32.46,32.37,32.39,226500.0,26.4359,26.444,26.3707,26.387,226500.0
2013-05-10 09:55:00,32.4,32.47,32.32,32.45,428400.0,26.3951,26.4521,26.3299,26.4359,428400.0
2013-05-10 10:00:00,32.45,32.57,32.42,32.48,307100.0,26.4359,26.5336,26.4114,26.4603,307100.0
2013-05-10 10:05:00,32.48,32.55,32.41,32.43,254500.0,26.4603,26.5173,26.4033,26.4196,254500.0
2013-05-10 10:10:00,32.42,32.44,32.39,32.43,230600.0,26.4114,26.4277,26.387,26.4196,230600.0
2013-05-10 10:15:00,32.43,32.44,32.4,32.4,240000.0,26.4196,26.4277,26.3951,26.3951,240000.0
2013-05-10 10:20:00,32.41,32.42,32.26,32.27,316900.0,26.4033,26.4114,26.2811,26.2892,316900.0
2013-05-10 10:25:00,32.27,32.32,32.23,32.23,180600.0,26.2892,26.3299,26.2566,26.2566,180600.0
2013-05-10 10:30:00,32.23,32.23,32.07,32.1,194600.0,26.2566,26.2566,26.1263,26.1507,194600.0
2013-05-10 10:35:00,32.1,32.1,32.01,32.05,309000.0,26.1507,26.1507,26.0774,26.11,309000.0
2013-05-10 10:40:00,32.05,32.21,32.02,32.19,144300.0,26.11,26.2403,26.0856,26.224,144300.0
2013-05-10 10:45:00,32.19,32.21,32.12,32.16,151000.0,26.224,26.2403,26.167,26.1996,151000.0
2013-05-10 10:50:00,32.15,32.16,32.08,32.12,141800.0,26.1915,26.1996,26.1344,26.167,141800.0
2013-05-10 10:55:00,32.12,32.21,32.09,32.2,99600.0,26.167,26.2403,26.1426,26.2322,99600.0
2013-05-10 11:00:00,32.2,32.25,32.2,32.24,153000.0,26.2322,26.2729,26.2322,26.2648,153000.0
2013-05-10 11:05:00,32.23,32.26,32.2,32.21,125400.0,26.2566,26.2811,26.2322,26.2403,125400.0
2013-05-10 11:10:00,32.2,32.21,32.14,32.16,123200.0,26.2322,26.2403,26.1833,26.1996,123200.0
2013-05-10 11:15:00,32.15,32.18,32.04,32.05,185900.0,26.1915,26.2159,26.1018,26.11,185900.0
2013-05-10 11:20:00,32.05,32.06,32.0,32.06,294800.0,26.11,26.1181,26.0693,26.1181,294800.0
2013-05-10 11:25:00,32.07,32.09,32.05,32.09,114900.0,26.1263,26.1426,26.11,26.1426,114900.0
2013-05-10 11:30:00,32.09,32.2,32.09,32.16,137600.0,26.1426,26.2322,26.1426,26.1996,137600.0
2013-05-10 11:35:00,32.17,32.17,32.07,32.07,159900.0,26.2077,26.2077,26.1263,26.1263,159900.0
2013-05-10 11:40:00,32.08,32.1,32.05,32.06,78700.0,26.1344,26.1507,26.11,26.1181,78700.0
2013-05-10 11:45:00,32.06,32.07,32.03,32.05,99500.0,26.1181,26.1263,26.0937,26.11,99500.0
2013-05-10 11:50:00,32.05,32.07,32.03,32.05,151100.0,26.11,26.1263,26.0937,26.11,151100.0
2013-05-10 11:55:00,32.05,32.09,32.01,32.02,154900.0,26.11,26.1426,26.0774,26.0856,154900.0
2013-05-10 12:00:00,32.02,32.11,32.01,32.06,93900.0,26.0856,26.1589,26.0774,26.1181,93900.0
2013-05-10 12:05:00,32.06,32.07,32.0,32.01,148100.0,26.1181,26.1263,26.0693,26.0774,148100.0
2013-05-10 12:10:00,32.01,32.05,32.0,32.04,306600.0,26.0774,26.11,26.0693,26.1018,306600.0
2013-05-10 12:15:00,32.03,32.05,32.02,32.04,183000.0,26.0937,26.11,26.0856,26.1018,183000.0
2013-05-10 12:20:00,32.04,32.05,32.02,32.04,143900.0,26.1018,26.11,26.0856,26.1018,143900.0
2013-05-10 12:25:00,32.04,32.05,32.02,32.04,102800.0,26.1018,26.11,26.0856,26.1018,102800.0
2013-05-10 12:30:00,32.04,32.07,32.02,32.05,221100.0,26.1018,26.1263,26.0856,26.11,221100.0
2013-05-10 12:35:00,32.05,32.08,32.02,32.02,162200.0,26.11,26.1344,26.0856,26.0856,162200.0
2013-05-10 12:40:00,32.03,32.08,32.02,32.06,79100.0,26.0937,26.1344,26.0856,26.1181,79100.0
2013-05-10 12:45:00,32.07,32.12,32.06,32.08,131600.0,26.1263,26.167,26.1181,26.1344,131600.0
2013-05-10 12:50:00,32.08,32.12,32.07,32.12,135500.0,26.1344,26.167,26.1263,26.167,135500.0
2013-05-10 12:55:00,32.12,32.14,32.1,32.11,61900.0,26.167,26.1833,26.1507,26.1589,61900.0
2013-05-10 13:00:00,32.11,32.15,32.1,32.14,70700.0,26.1589,26.1915,26.1507,26.1833,70700.0
2013-05-10 13:05:00,32.13,32.16,32.1,32.12,124800.0,26.1752,26.1996,26.1507,26.167,124800.0
2013-05-10 13:10:00,32.12,32.12,32.06,32.06,95600.0,26.167,26.167,26.1181,26.1181,95600.0
2013-05-10 13:15:00,32.07,32.08,32.05,32.07,78100.0,26.1263,26.1344,26.11,26.1263,78100.0
2013-05-10 13:20:00,32.08,32.15,32.06,32.15,90000.0,26.1344,26.1915,26.1181,26.1915,90000.0
2013-05-10 13:25:00,32.15,32.17,32.12,32.14,215200.0,26.1915,26.2077,26.167,26.1833,215200.0
2013-05-10 13:30:00,32.14,32.18,32.12,32.16,104000.0,26.1833,26.2159,26.167,26.1996,104000.0
2013-05-10 13:35:00,32.16,32.18,32.13,32.18,206400.0,26.1996,26.2159,26.1752,26.2159,206400.0
2013-05-10 13:40:00,32.18,32.19,32.15,32.15,67300.0,26.2159,26.224,26.1915,26.1915,67300.0
2013-05-10 13:45:00,32.16,32.16,32.09,32.15,89900.0,26.1996,26.1996,26.1426,26.1915,89900.0
2013-05-10 13:50:00,32.14,32.16,32.11,32.13,72500.0,26.1833,26.1996,26.1589,26.1752,72500.0
2013-05-10 13:55:00,32.14,32.15,32.09,32.1,95400.0,26.1833,26.1915,26.1426,26.1507,95400.0
2013-05-10 14:00:00,32.1,32.17,32.09,32.17,72900.0,26.1507,26.2077,26.1426,26.2077,72900.0
2013-05-10 14:05:00,32.16,32.24,32.16,32.21,152300.0,26.1996,26.2648,26.1996,26.2403,152300.0
2013-05-10 14:10:00,32.21,32.25,32.2,32.2,85900.0,26.2403,26.2729,26.2322,26.2322,85900.0
2013-05-10 14:15:00,32.21,32.23,32.17,32.17,96400.0,26.2403,26.2566,26.2077,26.2077,96400.0
2013-05-10 14:20:00,32.17,32.18,32.16,32.16,87900.0,26.2077,26.2159,26.1996,26.1996,87900.0
2013-05-10 14:25:00,32.16,32.25,32.16,32.24,138700.0,26.1996,26.2729,26.1996,26.2648,138700.0
2013-05-10 14:30:00,32.24,32.25,32.2,32.21,115700.0,26.2648,26.2729,26.2322,26.2403,115700.0
2013-05-10 14:35:00,32.2,32.23,32.16,32.17,136500.0,26.2322,26.2566,26.1996,26.2077,136500.0
2013-05-10 14:40:00,32.17,32.24,32.16,32.24,71100.0,26.2077,26.2648,26.1996,26.2648,71100.0
2013-05-10 14:45:00,32.24,32.32,32.24,32.3,162200.0,26.2648,26.3299,26.2648,26.3137,162200.0
2013-05-10 14:50:00,32.3,32.34,32.27,32.34,123400.0,26.3137,26.3462,26.2892,26.3462,123400.0
2013-05-10 14:55:00,32.33,32.36,32.25,32.27,127900.0,26.3381,26.3625,26.2729,26.2892,127900.0
2013-05-10 15:00:00,32.28,32.34,32.27,32.32,153800.0,26.2974,26.3462,26.2892,26.3299,153800.0
2013-05-10 15:05:00,32.31,32.33,32.26,32.32,108700.0,26.3218,26.3381,26.2811,26.3299,108700.0
2013-05-10 15:10:00,32.32,32.34,32.27,32.31,131400.0,26.3299,26.3462,26.2892,26.3218,131400.0
2013-05-10 15:15:00,32.32,32.33,32.28,32.3,99800.0,26.3299,26.3381,26.2974,26.3137,99800.0
2013-05-10 15:20:00,32.3,32.38,32.3,32.37,131400.0,26.3137,26.3788,26.3137,26.3707,131400.0
2013-05-10 15:25:00,32.37,32.38,32.33,32.38,241000.0,26.3707,26.3788,26.3381,26.3788,241000.0
2013-05-10 15:30:00,32.37,32.43,32.36,32.43,163800.0,26.3707,26.4196,26.3625,26.4196,163800.0
2013-05-10 15:35:00,32.43,32.49,32.41,32.49,310900.0,26.4196,26.4684,26.4033,26.4684,310900.0
2013-05-10 15:40:00,32.49,32.49,32.44,32.46,344900.0,26.4684,26.4684,26.4277,26.444,344900.0
2013-05-10 15:45:00,32.47,32.56,32.46,32.56,380400.0,26.4521,26.5255,26.444,26.5255,380400.0
2013-05-10 15:50:00,32.55,32.55,32.49,32.51,370300.0,26.5173,26.5173,26.4684,26.4847,370300.0
2013-05-10 15:55:00,32.51,32.59,32.5,32.54,719700.0,26.4847,26.5499,26.4766,26.5092,719700.0
2013-05-13 09:30:00,32.4,32.4,32.07,32.16,309400.0,26.3951,26.3951,26.1263,26.1996,309400.0
2013-05-13 09:35:00,32.14,32.15,31.95,31.98,413000.0,26.1833,26.1915,26.0285,26.053,413000.0
2013-05-13 09:40:00,31.99,32.05,31.96,31.96,291900.0,26.0611,26.11,26.0367,26.0367,291900.0
2013-05-13 09:45:00,31.97,32.07,31.91,31.93,391100.0,26.0448,26.1263,25.9959,26.0122,391100.0
2013-05-13 09:50:00,31.93,31.96,31.82,31.82,231600.0,26.0122,26.0367,25.9226,25.9226,231600.0
2013-05-13 09:55:00,31.82,31.86,31.73,31.81,188100.0,25.9226,25.9552,25.8493,25.9145,188100.0
2013-05-13 10:00:00,31.8,31.84,31.76,31.76,187800.0,25.9063,25.9389,25.8737,25.8737,187800.0
2013-05-13 10:05:00,31.77,32.03,31.76,32.01,397000.0,25.8819,26.0937,25.8737,26.0774,397000.0
2013-05-13 10:10:00,32.01,32.07,31.93,32.07,271900.0,26.0774,26.1263,26.0122,26.1263,271900.0
2013-05-13 10:15:00,32.07,32.1,31.92,32.0,275300.0,26.1263,26.1507,26.0041,26.0693,275300.0
2013-05-13 10:20:00,32.0,32.06,31.93,31.93,162400.0,26.0693,26.1181,26.0122,26.0122,162400.0
2013-05-13 10:25:00,31.93,32.05,31.89,31.98,147600.0,26.0122,26.11,25.9796,26.053,147600.0
2013-05-13 10:30:00,31.97,32.01,31.93,31.99,85700.0,26.0448,26.0774,26.0122,26.0611,85700.0
2013-05-13 10:35:00,31.99,32.01,31.92,31.98,135800.0,26.0611,26.0774,26.0041,26.053,135800.0
2013-05-13 10:40:00,31.99,32.0,31.9,31.9,157000.0,26.0611,26.0693,25.9878,25.9878,157000.0
2013-05-13 10:45:00,31.9,31.93,31.87,31.9,153600.0,25.9878,26.0122,25.9634,25.9878,153600.0
2013-05-13 10:50:00,31.89,31.95,31.87,31.91,123800.0,25.9796,26.0285,25.9634,25.9959,123800.0
2013-05-13 10:55:00,31.92,31.95,31.86,31.92,131300.0,26.0041,26.0285,25.9552,26.0041,131300.0
2013-05-13 11:00:00,31.91,31.91,31.84,31.86,177800.0,25.9959,25.9959,25.9389,25.9552,177800.0
2013-05-13 11:05:00,31.85,31.99,31.85,31.93,120200.0,25.9471,26.0611,25.9471,26.0122,120200.0
2013-05-13 11:10:00,31.93,31.97,31.9,31.93,56900.0,26.0122,26.0448,25.9878,26.0122,56900.0
2013-05-13 11:15:00,31.94,31.94,31.84,31.86,172400.0,26.0204,26.0204,25.9389,25.9552,172400.0
2013-05-13 11:20:00,31.86,31.91,31.85,31.85,119200.0,25.9552,25.9959,25.9471,25.9471,119200.0
2013-05-13 11:25:00,31.85,31.86,31.82,31.83,87400.0,25.9471,25.9552,25.9226,25.9308,87400.0
2013-05-13 11:30:00,31.83,31.86,31.76,31.77,254100.0,25.9308,25.9552,25.8737,25.8819,254100.0
2013-05-13 11:35:00,31.77,31.8,31.72,31.76,222700.0,25.8819,25.9063,25.8412,25.8737,222700.0
2013-05-13 11:40:00,31.76,31.78,31.68,31.69,230000.0,25.8737,25.89,25.8086,25.8167,230000.0
2013-05-13 11:45:00,31.69,31.73,31.68,31.7,80400.0,25.8167,25.8493,25.8086,25.8249,80400.0
2013-05-13 11:50:00,31.7,31.8,31.7,31.78,252800.0,25.8249,25.9063,25.8249,25.89,252800.0
2013-05-13 11:55:00,31.78,31.81,31.76,31.79,170000.0,25.89,25.9145,25.8737,25.8982,170000.0
2013-05-13 12:00:00,31.8,31.84,31.79,31.84,134000.0,25.9063,25.9389,25.8982,25.9389,134000.0
2013-05-13 12:05:00,31.84,31.88,31.81,31.83,112400.0,25.9389,25.9715,25.9145,25.9308,112400.0
2013-05-13 12:10:00,31.83,31.86,31.81,31.83,135200.0,25.9308,25.9552,25.9145,25.9308,135200.0
2013-05-13 12:15:00,31.84,31.92,31.82,31.88,160200.0,25.9389,26.0041,25.9226,25.9715,160200.0
2013-05-13 12:20:00,31.89,31.9,31.84,31.85,124300.0,25.9796,25.9878,25.9389,25.9471,124300.0
2013-05-13 12:25:00,31.85,31.9,31.83,31.9,105900.0,25.9471,25.9878,25.9308,25.9878,105900.0
2013-05-13 12:30:00,31.9,31.93,31.87,31.88,77400.0,25.9878,26.0122,25.9634,25.9715,77400.0
2013-05-13 12:35:00,31.87,31.91,31.86,31.87,165600.0,25.9634,25.9959,25.9552,25.9634,165600.0
2013-05-13 12:40:00,31.87,31.9,31.85,31.87,142700.0,25.9634,25.9878,25.9471,25.9634,142700.0
2013-05-13 12:45:00,31.86,31.89,31.85,31.88,147800.0,25.9552,25.9796,25.9471,25.9715,147800.0
2013-05-13 12:50:00,31.88,31.93,31.85,31.89,149000.0,25.9715,26.0122,25.9471,25.9796,149000.0
2013-05-13 12:55:00,31.89,31.91,31.87,31.9,62100.0,25.9796,25.9959,25.9634,25.9878,62100.0
2013-05-13 13:00:00,31.9,31.91,31.87,31.91,125600.0,25.9878,25.9959,25.9634,25.9959,125600.0
2013-05-13 13:05:00,31.9,31.9,31.87,31.87,45500.0,25.9878,25.9878,25.9634,25.9634,45500.0
2013-05-13 13:10:00,31.87,31.9,31.85,31.85,56600.0,25.9634,25.9878,25.9471,25.9471,56600.0
2013-05-13 13:15:00,31.86,31.89,31.85,31.89,25300.0,25.9552,25.9796,25.9471,25.9796,25300.0
2013-05-13 13:20:00,31.89,31.89,31.86,31.86,48800.0,25.9796,25.9796,25.9552,25.9552,48800.0
2013-05-13 13:25:00,31.86,31.88,31.84,31.87,66000.0,25.9552,25.9715,25.9389,25.9634,66000.0
2013-05-13 13:30:00,31.86,31.86,31.82,31.83,74200.0,25.9552,25.9552,25.9226,25.9308,74200.0
2013-05-13 13:35:00,31.82,31.87,31.82,31.87,64500.0,25.9226,25.9634,25.9226,25.9634,64500.0
2013-05-13 13:40:00,31.86,31.87,31.8,31.81,63500.0,25.9552,25.9634,25.9063,25.9145,63500.0
2013-05-13 13:45:00,31.82,31.82,31.77,31.77,77300.0,25.9226,25.9226,25.8819,25.8819,77300.0
2013-05-13 13:50:00,31.78,31.84,31.77,31.82,65600.0,25.89,25.9389,25.8819,25.9226,65600.0
2013-05-13 13:55:00,31.82,31.88,31.82,31.85,65600.0,25.9226,25.9715,25.9226,25.9471,65600.0
2013-05-13 14:00:00,31.85,31.88,31.81,31.87,69000.0,25.9471,25.9715,25.9145,25.9634,69000.0
2013-05-13 14:05:00,31.86,31.86,31.81,31.82,41000.0,25.9552,25.9552,25.9145,25.9226,41000.0
2013-05-13 14:10:00,31.82,31.83,31.8,31.81,49900.0,25.9226,25.9308,25.9063,25.9145,49900.0
2013-05-13 14:15:00,31.81,31.83,31.78,31.78,76200.0,25.9145,25.9308,25.89,25.89,76200.0
2013-05-13 14:20:00,31.78,31.83,31.77,31.82,105800.0,25.89,25.9308,25.8819,25.9226,105800.0
2013-05-13 14:25:00,31.82,31.83,31.79,31.82,61800.0,25.9226,25.9308,25.8982,25.9226,61800.0
2013-05-13 14:30:00,31.81,31.84,31.79,31.82,105200.0,25.9145,25.9389,25.8982,25.9226,105200.0
2013-05-13 14:35:00,31.82,31.87,31.82,31.86,75300.0,25.9226,25.9634,25.9226,25.9552,75300.0
2013-05-13 14:40:00,31.87,31.89,31.86,31.88,76400.0,25.9634,25.9796,25.9552,25.9715,76400.0
2013-05-13 14:45:00,31.87,31.89,31.83,31.87,107400.0,25.9634,25.9796,25.9308,25.9634,107400.0
2013-05-13 14:50:00,31.87,31.89,31.86,31.86,102300.0,25.9634,25.9796,25.9552,25.9552,102300.0
2013-05-13 14:55:00,31.86,31.92,31.85,31.91,86500.0,25.9552,26.0041,25.9471,25.9959,86500.0
2013-05-13 15:00:00,31.9,31.93,31.89,31.89,79900.0,25.9878,26.0122,25.9796,25.9796,79900.0
2013-05-13 15:05:00,31.9,31.92,31.87,31.9,205400.0,25.9878,26.0041,25.9634,25.9878,205400.0
2013-05-13 15:10:00,31.9,31.91,31.87,31.87,159200.0,25.9878,25.9959,25.9634,25.9634,159200.0
2013-05-13 15:15:00,31.87,31.92,31.86,31.91,104300.0,25.9634,26.0041,25.9552,25.9959,104300.0
2013-05-13 15:20:00,31.91,31.91,31.86,31.88,107500.0,25.9959,25.9959,25.9552,25.9715,107500.0
2013-05-13 15:25:00,31.88,31.89,31.86,31.87,278700.0,25.9715,25.9796,25.9552,25.9634,278700.0
2013-05-13 15:30:00,31.88,31.89,31.86,31.86,177200.0,25.9715,25.9796,25.9552,25.9552,177200.0
2013-05-13 15:35:00,31.87,31.9,31.86,31.9,116800.0,25.9634,25.9878,25.9552,25.9878,116800.0
2013-05-13 15:40:00,31.9,31.91,31.88,31.9,149100.0,25.9878,25.9959,25.9715,25.9878,149100.0
2013-05-13 15:45:00,31.91,31.94,31.9,31.93,405600.0,25.9959,26.0204,25.9878,26.0122,405600.0
2013-05-13 15:50:00,31.93,31.94,31.89,31.91,509700.0,26.0122,26.0204,25.9796,25.9959,509700.0
2013-05-13 15:55:00,31.91,31.96,31.9,31.95,799900.0,25.9959,26.0367,25.9878,26.0285,799900.0
2013-05-14 09:30:00,31.59,31.79,31.57,31.69,517300.0,25.7352,25.8982,25.719,25.8167,517300.0
2013-05-14 09:35:00,31.68,31.76,31.63,31.75,335300.0,25.8086,25.8737,25.7678,25.8656,335300.0
2013-05-14 09:40:00,31.76,31.86,31.68,31.69,327500.0,25.8737,25.9552,25.8086,25.8167,327500.0
2013-05-14 09:45:00,31.68,31.77,31.68,31.71,327400.0,25.8086,25.8819,25.8086,25.833,327400.0
2013-05-14 09:50:00,31.72,31.83,31.71,31.75,488200.0,25.8412,25.9308,25.833,25.8656,488200.0
2013-05-14 09:55:00,31.75,31.76,31.67,31.7,245600.0,25.8656,25.8737,25.8004,25.8249,245600.0
2013-05-14 10:00:00,31.72,31.79,31.7,31.74,177600.0,25.8412,25.8982,25.8249,25.8574,177600.0
2013-05-14 10:05:00,31.74,31.82,31.71,31.78,282900.0,25.8574,25.9226,25.833,25.89,282900.0
2013-05-14 10:10:00,31.77,31.78,31.69,31.7,225000.0,25.8819,25.89,25.8167,25.8249,225000.0
2013-05-14 10:15:00,31.7,31.82,31.7,31.78,313000.0,25.8249,25.9226,25.8249,25.89,313000.0
2013-05-14 10:20:00,31.77,31.79,31.69,31.72,212500.0,25.8819,25.8982,25.8167,25.8412,212500.0
2013-05-14 10:25:00,31.73,31.83,31.73,31.8,120500.0,25.8493,25.9308,25.8493,25.9063,120500.0
2013-05-14 10:30:00,31.81,31.85,31.77,31.8,261900.0,25.9145,25.9471,25.8819,25.9063,261900.0
2013-05-14 10:35:00,31.8,31.82,31.76,31.81,162300.0,25.9063,25.9226,25.8737,25.9145,162300.0
2013-05-14 10:40:00,31.8,31.81,31.71,31.71,139200.0,25.9063,25.9145,25.833,25.833,139200.0
2013-05-14 10:45:00,31.7,31.82,31.7,31.75,213500.0,25.8249,25.9226,25.8249,25.8656,213500.0
2013-05-14 10:50:00,31.75,31.79,31.73,31.78,74100.0,25.8656,25.8982,25.8493,25.89,74100.0
2013-05-14 10:55:00,31.79,31.79,31.73,31.75,289000.0,25.8982,25.8982,25.8493,25.8656,289000.0
2013-05-14 11:00:00,31.75,31.76,31.7,31.71,142500.0,25.8656,25.8737,25.8249,25.833,142500.0
2013-05-14 11:05:00,31.72,31.76,31.7,31.71,331800.0,25.8412,25.8737,25.8249,25.833,331800.0
2013-05-14 11:10:00,31.7,31.73,31.66,31.68,213200.0,25.8249,25.8493,25.7923,25.8086,213200.0
2013-05-14 11:15:00,31.68,31.69,31.62,31.65,367100.0,25.8086,25.8167,25.7597,25.7841,367100.0
2013-05-14 11:20:00,31.66,31.66,31.59,31.63,210100.0,25.7923,25.7923,25.7352,25.7678,210100.0
2013-05-14 11:25:00,31.64,31.7,31.6,31.7,218600.0,25.776,25.8249,25.7434,25.8249,218600.0
2013-05-14 11:30:00,31.7,31.73,31.63,31.64,367800.0,25.8249,25.8493,25.7678,25.776,367800.0
2013-05-14 11:35:00,31.64,31.7,31.64,31.69,144200.0,25.776,25.8249,25.776,25.8167,144200.0
2013-05-14 11:40:00,31.69,31.69,31.64,31.67,185300.0,25.8167,25.8167,25.776,25.8004,185300.0
2013-05-14 11:45:00,31.68,31.71,31.66,31.69,290600.0,25.8086,25.833,25.7923,25.8167,290600.0
2013-05-14 11:50:00,31.69,31.7,31.64,31.7,194500.0,25.8167,25.8249,25.776,25.8249,194500.0
2013-05-14 11:55:00,31.7,31.71,31.69,31.69,234800.0,25.8249,25.833,25.8167,25.8167,234800.0
2013-05-14 12:00:00,31.69,31.7,31.67,31.68,83000.0,25.8167,25.8249,25.8004,25.8086,83000.0
2013-05-14 12:05:00,31.67,31.68,31.63,31.68,108700.0,25.8004,25.8086,25.7678,25.8086,108700.0
2013-05-14 12:10:00,31.67,31.71,31.66,31.7,67000.0,25.8004,25.833,25.7923,25.8249,67000.0
2013-05-14 12:15:00,31.7,31.71,31.66,31.67,92400.0,25.8249,25.833,25.7923,25.8004,92400.0
2013-05-14 12:20:00,31.68,31.7,31.67,31.7,40600.0,25.8086,25.8249,25.8004,25.8249,40600.0
2013-05-14 12:25:00,31.69,31.7,31.66,31.69,195900.0,25.8167,25.8249,25.7923,25.8167,195900.0
2013-05-14 12:30:00,31.69,31.69,31.65,31.66,46200.0,25.8167,25.8167,25.7841,25.7923,46200.0
2013-05-14 12:35:00,31.65,31.68,31.64,31.68,87500.0,25.7841,25.8086,25.776,25.8086,87500.0
2013-05-14 12:40:00,31.68,31.7,31.66,31.66,90900.0,25.8086,25.8249,25.7923,25.7923,90900.0
2013-05-14 12:45:00,31.67,31.67,31.62,31.63,97300.0,25.8004,25.8004,25.7597,25.7678,97300.0
2013-05-14 12:50:00,31.64,31.64,31.62,31.64,80800.0,25.776,25.776,25.7597,25.776,80800.0
2013-05-14 12:55:00,31.63,31.64,31.62,31.62,55100.0,25.7678,25.776,25.7597,25.7597,55100.0
2013-05-14 13:00:00,31.61,31.63,31.6,31.62,84600.0,25.7515,25.7678,25.7434,25.7597,84600.0
2013-05-14 13:05:00,31.62,31.65,31.62,31.62,89300.0,25.7597,25.7841,25.7597,25.7597,89300.0
2013-05-14 13:10:00,31.63,31.63,31.58,31.59,68300.0,25.7678,25.7678,25.7271,25.7352,68300.0
2013-05-14 13:15:00,31.6,31.63,31.6,31.62,40300.0,25.7434,25.7678,25.7434,25.7597,40300.0
2013-05-14 13:20:00,31.62,31.65,31.61,31.63,35700.0,25.7597,25.7841,25.7515,25.7678,35700.0
2013-05-14 13:25:00,31.63,31.65,31.61,31.65,62300.0,25.7678,25.7841,25.7515,25.7841,62300.0
2013-05-14 13:30:00,31.65,31.65,31.63,31.65,63800.0,25.7841,25.7841,25.7678,25.7841,63800.0
2013-05-14 13:35:00,31.65,31.65,31.58,31.59,103400.0,25.7841,25.7841,25.7271,25.7352,103400.0
2013-05-14 13:40:00,31.58,31.59,31.51,31.52,192200.0,25.7271,25.7352,25.6701,25.6782,192200.0
2013-05-14 13:45:00,31.52,31.54,31.51,31.53,104700.0,25.6782,25.6945,25.6701,25.6864,104700.0
2013-05-14 13:50:00,31.53,31.61,31.52,31.6,207300.0,25.6864,25.7515,25.6782,25.7434,207300.0
2013-05-14 13:55:00,31.59,31.6,31.56,31.58,66500.0,25.7352,25.7434,25.7108,25.7271,66500.0
2013-05-14 14:00:00,31.58,31.58,31.47,31.48,212300.0,25.7271,25.7271,25.6375,25.6456,212300.0
2013-05-14 14:05:00,31.47,31.48,31.39,31.39,369200.0,25.6375,25.6456,25.5723,25.5723,369200.0
2013-05-14 14:10:00,31.4,31.43,31.36,31.36,227000.0,25.5805,25.6049,25.5479,25.5479,227000.0
2013-05-14 14:15:00,31.36,31.43,31.34,31.4,395300.0,25.5479,25.6049,25.5316,25.5805,395300.0
2013-05-14 14:20:00,31.41,31.41,31.38,31.4,206000.0,25.5886,25.5886,25.5642,25.5805,206000.0
2013-05-14 14:25:00,31.4,31.4,31.31,31.34,282300.0,25.5805,25.5805,25.5071,25.5316,282300.0
2013-05-14 14:30:00,31.34,31.4,31.34,31.37,107700.0,25.5316,25.5805,25.5316,25.556,107700.0
2013-05-14 14:35:00,31.38,31.38,31.35,31.38,150800.0,25.5642,25.5642,25.5397,25.5642,150800.0
2013-05-14 14:40:00,31.37,31.41,31.36,31.4,221700.0,25.556,25.5886,25.5479,25.5805,221700.0
2013-05-14 14:45:00,31.39,31.48,31.38,31.44,155000.0,25.5723,25.6456,25.5642,25.613,155000.0
2013-05-14 14:50:00,31.43,31.47,31.42,31.43,83000.0,25.6049,25.6375,25.5968,25.6049,83000.0
2013-05-14 14:55:00,31.44,31.47,31.43,31.46,89900.0,25.613,25.6375,25.6049,25.6293,89900.0
2013-05-14 15:00:00,31.46,31.5,31.44,31.44,318200.0,25.6293,25.6619,25.613,25.613,318200.0
2013-05-14 15:05:00,31.44,31.44,31.38,31.4,165700.0,25.613,25.613,25.5642,25.5805,165700.0
2013-05-14 15:10:00,31.4,31.42,31.38,31.4,110700.0,25.5805,25.5968,25.5642,25.5805,110700.0
2013-05-14 15:15:00,31.4,31.43,31.38,31.43,120400.0,25.5805,25.6049,25.5642,25.6049,120400.0
2013-05-14 15:20:00,31.43,31.44,31.39,31.43,129900.0,25.6049,25.613,25.5723,25.6049,129900.0
2013-05-14 15:25:00,31.42,31.43,31.38,31.41,63400.0,25.5968,25.6049,25.5642,25.5886,63400.0
2013-05-14 15:30:00,31.41,31.47,31.4,31.47,94300.0,25.5886,25.6375,25.5805,25.6375,94300.0
2013-05-14 15:35:00,31.45,31.49,31.44,31.47,148800.0,25.6212,25.6538,25.613,25.6375,148800.0
2013-05-14 15:40:00,31.47,31.52,31.47,31.52,146100.0,25.6375,25.6782,25.6375,25.6782,146100.0
2013-05-14 15:45:00,31.52,31.53,31.47,31.53,243600.0,25.6782,25.6864,25.6375,25.6864,243600.0
2013-05-14 15:50:00,31.53,31.58,31.52,31.58,432000.0,25.6864,25.7271,25.6782,25.7271,432000.0
2013-05-14 15:55:00,31.58,31.59,31.55,31.58,656200.0,25.7271,25.7352,25.7027,25.7271,656200.0
2013-05-15 09:30:00,31.24,31.4,31.19,31.35,539200.0,25.4501,25.5805,25.4094,25.5397,539200.0
2013-05-15 09:35:00,31.35,31.48,31.35,31.39,260900.0,25.5397,25.6456,25.5397,25.5723,260900.0
2013-05-15 09:40:00,31.39,31.43,31.35,31.4,207900.0,25.5723,25.6049,25.5397,25.5805,207900.0
2013-05-15 09:45:00,31.41,31.42,31.31,31.31,306100.0,25.5886,25.5968,25.5071,25.5071,306100.0
2013-05-15 09:50:00,31.32,31.33,31.22,31.28,388800.0,25.5153,25.5234,25.4338,25.4827,388800.0
2013-05-15 09:55:00,31.28,31.3,31.26,31.28,200800.0,25.4827,25.499,25.4664,25.4827,200800.0
2013-05-15 10:00:00,31.27,31.39,31.23,31.35,266000.0,25.4746,25.5723,25.442,25.5397,266000.0
2013-05-15 10:05:00,31.34,31.35,31.26,31.28,194300.0,25.5316,25.5397,25.4664,25.4827,194300.0
2013-05-15 10:10:00,31.29,31.32,31.21,31.32,231100.0,25.4908,25.5153,25.4257,25.5153,231100.0
2013-05-15 10:15:00,31.32,31.37,31.31,31.34,206800.0,25.5153,25.556,25.5071,25.5316,206800.0
2013-05-15 10:20:00,31.34,31.39,31.25,31.27,257700.0,25.5316,25.5723,25.4583,25.4746,257700.0
2013-05-15 10:25:00,31.28,31.36,31.24,31.35,298600.0,25.4827,25.5479,25.4501,25.5397,298600.0
2013-05-15 10:30:00,31.36,31.37,31.3,31.31,164900.0,25.5479,25.556,25.499,25.5071,164900.0
2013-05-15 10:35:00,31.3,31.34,31.27,31.27,153200.0,25.499,25.5316,25.4746,25.4746,153200.0
2013-05-15 10:40:00,31.27,31.28,31.18,31.19,260500.0,25.4746,25.4827,25.4012,25.4094,260500.0
2013-05-15 10:45:00,31.19,31.32,31.16,31.29,227500.0,25.4094,25.5153,25.3849,25.4908,227500.0
2013-05-15 10:50:00,31.28,31.38,31.28,31.34,182700.0,25.4827,25.5642,25.4827,25.5316,182700.0
2013-05-15 10:55:00,31.34,31.39,31.33,31.38,255400.0,25.5316,25.5723,25.5234,25.5642,255400.0
2013-05-15 11:00:00,31.38,31.61,31.38,31.6,390200.0,25.5642,25.7515,25.5642,25.7434,390200.0
2013-05-15 11:05:00,31.6,31.72,31.58,31.69,418000.0,25.7434,25.8412,25.7271,25.8167,418000.0
2013-05-15 11:10:00,31.69,31.7,31.57,31.58,180600.0,25.8167,25.8249,25.719,25.7271,180600.0
2013-05-15 11:15:00,31.57,31.6,31.5,31.51,207300.0,25.719,25.7434,25.6619,25.6701,207300.0
2013-05-15 11:20:00,31.52,31.52,31.48,31.51,164800.0,25.6782,25.6782,25.6456,25.6701,164800.0
2013-05-15 11:25:00,31.51,31.55,31.48,31.5,175800.0,25.6701,25.7027,25.6456,25.6619,175800.0
2013-05-15 11:30:00,31.5,31.65,31.5,31.65,198100.0,25.6619,25.7841,25.6619,25.7841,198100.0
2013-05-15 11:35:00,31.64,31.73,31.64,31.72,337400.0,25.776,25.8493,25.776,25.8412,337400.0
2013-05-15 11:40:00,31.72,31.78,31.68,31.71,296800.0,25.8412,25.89,25.8086,25.833,296800.0
2013-05-15 11:45:00,31.71,31.78,31.71,31.78,133200.0,25.833,25.89,25.833,25.89,133200.0
2013-05-15 11:50:00,31.78,31.92,31.77,31.92,270100.0,25.89,26.0041,25.8819,26.0041,270100.0
2013-05-15 11:55:00,31.91,31.94,31.87,31.9,225900.0,25.9959,26.0204,25.9634,25.9878,225900.0
2013-05-15 12:00:00,31.9,31.91,31.79,31.81,137600.0,25.9878,25.9959,25.8982,25.9145,137600.0
2013-05-15 12:05:00,31.8,31.82,31.77,31.78,217100.0,25.9063,25.9226,25.8819,25.89,217100.0
2013-05-15 12:10:00,31.79,31.85,31.77,31.85,130900.0,25.8982,25.9471,25.8819,25.9471,130900.0
2013-05-15 12:15:00,31.85,31.97,31.84,31.97,249900.0,25.9471,26.0448,25.9389,26.0448,249900.0
2013-05-15 12:20:00,31.97,31.98,31.93,31.93,215500.0,26.0448,26.053,26.0122,26.0122,215500.0
2013-05-15 12:25:00,31.93,32.04,31.93,32.03,362800.0,26.0122,26.1018,26.0122,26.0937,362800.0
2013-05-15 12:30:00,32.04,32.04,31.99,32.01,135200.0,26.1018,26.1018,26.0611,26.0774,135200.0
2013-05-15 12:35:00,32.01,32.09,32.01,32.08,286000.0,26.0774,26.1426,26.0774,26.1344,286000.0
2013-05-15 12:40:00,32.07,32.09,31.99,32.0,149800.0,26.1263,26.1426,26.0611,26.0693,149800.0
2013-05-15 12:45:00,32.0,32.02,31.99,32.0,161500.0,26.0693,26.0856,26.0611,26.0693,161500.0
2013-05-15 12:50:00,32.0,32.02,31.99,32.0,134800.0,26.0693,26.0856,26.0611,26.0693,134800.0
2013-05-15 12:55:00,32.0,32.02,31.97,31.98,207300.0,26.0693,26.0856,26.0448,26.053,207300.0
2013-05-15 13:00:00,31.97,31.98,31.8,31.8,265600.0,26.0448,26.053,25.9063,25.9063,265600.0
2013-05-15 13:05:00,31.8,31.8,31.68,31.7,214500.0,25.9063,25.9063,25.8086,25.8249,214500.0
2013-05-15 13:10:00,31.69,31.77,31.69,31.74,97700.0,25.8167,25.8819,25.8167,25.8574,97700.0
2013-05-15 13:15:00,31.74,31.76,31.67,31.68,124200.0,25.8574,25.8737,25.8004,25.8086,124200.0
2013-05-15 13:20:00,31.68,31.71,31.63,31.64,101100.0,25.8086,25.833,25.7678,25.776,101100.0
2013-05-15 13:25:00,31.64,31.7,31.64,31.68,149000.0,25.776,25.8249,25.776,25.8086,149000.0
2013-05-15 13:30:00,31.68,31.73,31.67,31.73,176300.0,25.8086,25.8493,25.8004,25.8493,176300.0
2013-05-15 13:35:00,31.74,31.76,31.69,31.7,117000.0,25.8574,25.8737,25.8167,25.8249,117000.0
2013-05-15 13:40:00,31.7,31.72,31.64,31.65,137200.0,25.8249,25.8412,25.776,25.7841,137200.0
2013-05-15 13:45:00,31.64,31.77,31.64,31.77,139700.0,25.776,25.8819,25.776,25.8819,139700.0
2013-05-15 13:50:00,31.77,31.83,31.75,31.83,144600.0,25.8819,25.9308,25.8656,25.9308,144600.0
2013-05-15 13:55:00,31.83,31.85,31.77,31.77,135200.0,25.9308,25.9471,25.8819,25.8819,135200.0
2013-05-15 14:00:00,31.77,31.83,31.77,31.79,115800.0,25.8819,25.9308,25.8819,25.8982,115800.0
2013-05-15 14:05:00,31.78,31.85,31.77,31.84,142000.0,25.89,25.9471,25.8819,25.9389,142000.0
2013-05-15 14:10:00,31.83,31.84,31.75,31.76,83400.0,25.9308,25.9389,25.8656,25.8737,83400.0
2013-05-15 14:15:00,31.76,31.77,31.68,31.74,115400.0,25.8737,25.8819,25.8086,25.8574,115400.0
2013-05-15 14:20:00,31.74,31.84,31.73,31.83,170800.0,25.8574,25.9389,25.8493,25.9308,170800.0
2013-05-15 14:25:00,31.82,31.89,31.79,31.87,110200.0,25.9226,25.9796,25.8982,25.9634,110200.0
2013-05-15 14:30:00,31.87,31.91,31.85,31.85,119700.0,25.9634,25.9959,25.9471,25.9471,119700.0
2013-05-15 14:35:00,31.85,31.88,31.81,31.81,75300.0,25.9471,25.9715,25.9145,25.9145,75300.0
2013-05-15 14:40:00,31.81,31.83,31.71,31.71,93800.0,25.9145,25.9308,25.833,25.833,93800.0
2013-05-15 14:45:00,31.7,31.75,31.68,31.74,105100.0,25.8249,25.8656,25.8086,25.8574,105100.0
2013-05-15 14:50:00,31.73,31.77,31.7,31.77,140900.0,25.8493,25.8819,25.8249,25.8819,140900.0
2013-05-15 14:55:00,31.77,31.82,31.74,31.77,315700.0,25.8819,25.9226,25.8574,25.8819,315700.0
2013-05-15 15:00:00,31.77,31.82,31.76,31.82,381700.0,25.8819,25.9226,25.8737,25.9226,381700.0
2013-05-15 15:05:00,31.82,31.91,31.79,31.9,200300.0,25.9226,25.9959,25.8982,25.9878,200300.0
2013-05-15 15:10:00,31.9,32.05,31.9,31.97,454000.0,25.9878,26.11,25.9878,26.0448,454000.0
2013-05-15 15:15:00,31.97,31.97,31.84,31.91,392600.0,26.0448,26.0448,25.9389,25.9959,392600.0
2013-05-15 15:20:00,31.91,31.91,31.81,31.83,221200.0,25.9959,25.9959,25.9145,25.9308,221200.0
2013-05-15 15:25:00,31.82,31.92,31.82,31.91,405800.0,25.9226,26.0041,25.9226,25.9959,405800.0
2013-05-15 15:30:00,31.91,31.92,31.83,31.84,339400.0,25.9959,26.0041,25.9308,25.9389,339400.0
2013-05-15 15:35:00,31.85,31.9,31.84,31.88,243800.0,25.9471,25.9878,25.9389,25.9715,243800.0
2013-05-15 15:40:00,31.88,31.9,31.87,31.88,307900.0,25.9715,25.9878,25.9634,25.9715,307900.0
2013-05-15 15:45:00,31.88,31.92,31.87,31.9,345900.0,25.9715,26.0041,25.9634,25.9878,345900.0
2013-05-15 15:50:00,31.9,31.91,31.78,31.79,508800.0,25.9878,25.9959,25.89,25.8982,508800.0
2013-05-15 15:55:00,31.8,31.83,31.76,31.76,894600.0,25.9063,25.9308,25.8737,25.8737,894600.0
2013-05-16 09:30:00,31.68,31.73,31.52,31.55,397800.0,25.8086,25.8493,25.6782,25.7027,397800.0
2013-05-16 09:35:00,31.55,31.55,31.38,31.4,530400.0,25.7027,25.7027,25.5642,25.5805,530400.0
2013-05-16 09:40:00,31.4,31.42,31.35,31.4,546600.0,25.5805,25.5968,25.5397,25.5805,546600.0
2013-05-16 09:45:00,31.39,31.68,31.39,31.65,471200.0,25.5723,25.8086,25.5723,25.7841,471200.0
2013-05-16 09:50:00,31.64,31.7,31.61,31.69,325300.0,25.776,25.8249,25.7515,25.8167,325300.0
2013-05-16 09:55:00,31.7,31.85,31.7,31.82,369100.0,25.8249,25.9471,25.8249,25.9226,369100.0
2013-05-16 10:00:00,31.82,31.83,31.74,31.76,353300.0,25.9226,25.9308,25.8574,25.8737,353300.0
2013-05-16 10:05:00,31.76,31.95,31.76,31.92,310300.0,25.8737,26.0285,25.8737,26.0041,310300.0
2013-05-16 10:10:00,31.92,31.98,31.85,31.98,168500.0,26.0041,26.053,25.9471,26.053,168500.0
2013-05-16 10:15:00,31.98,32.0,31.91,32.0,322700.0,26.053,26.0693,25.9959,26.0693,322700.0
2013-05-16 10:20:00,32.0,32.27,31.99,32.23,515600.0,26.0693,26.2892,26.0611,26.2566,515600.0
2013-05-16 10:25:00,32.23,32.32,32.2,32.23,403900.0,26.2566,26.3299,26.2322,26.2566,403900.0
2013-05-16 10:30:00,32.23,32.38,32.16,32.36,400700.0,26.2566,26.3788,26.1996,26.3625,400700.0
2013-05-16 10:35:00,32.36,32.48,32.36,32.39,359100.0,26.3625,26.4603,26.3625,26.387,359100.0
2013-05-16 10:40:00,32.38,32.42,32.33,32.38,304900.0,26.3788,26.4114,26.3381,26.3788,304900.0
2013-05-16 10:45:00,32.39,32.42,32.35,32.35,194700.0,26.387,26.4114,26.3544,26.3544,194700.0
2013-05-16 10:50:00,32.36,32.38,32.3,32.33,175200.0,26.3625,26.3788,26.3137,26.3381,175200.0
2013-05-16 10:55:00,32.33,32.38,32.28,32.28,223000.0,26.3381,26.3788,26.2974,26.2974,223000.0
2013-05-16 11:00:00,32.27,32.33,32.27,32.31,187200.0,26.2892,26.3381,26.2892,26.3218,187200.0
2013-05-16 11:05:00,32.32,32.41,32.3,32.37,200500.0,26.3299,26.4033,26.3137,26.3707,200500.0
2013-05-16 11:10:00,32.38,32.4,32.3,32.39,213700.0,26.3788,26.3951,26.3137,26.387,213700.0
2013-05-16 11:15:00,32.38,32.47,32.38,32.47,265200.0,26.3788,26.4521,26.3788,26.4521,265200.0
2013-05-16 11:20:00,32.47,32.47,32.34,32.38,230200.0,26.4521,26.4521,26.3462,26.3788,230200.0
2013-05-16 11:25:00,32.37,32.39,32.34,32.38,167300.0,26.3707,26.387,26.3462,26.3788,167300.0
2013-05-16 11:30:00,32.38,32.41,32.29,32.29,404600.0,26.3788,26.4033,26.3055,26.3055,404600.0
2013-05-16 11:35:00,32.29,32.33,32.26,32.32,157900.0,26.3055,26.3381,26.2811,26.3299,157900.0
2013-05-16 11:40:00,32.32,32.33,32.21,32.21,180200.0,26.3299,26.3381,26.2403,26.2403,180200.0
2013-05-16 11:45:00,32.21,32.29,32.16,32.29,179800.0,26.2403,26.3055,26.1996,26.3055,179800.0
2013-05-16 11:50:00,32.29,32.4,32.25,32.34,166400.0,26.3055,26.3951,26.2729,26.3462,166400.0
2013-05-16 11:55:00,32.34,32.35,32.2,32.21,144600.0,26.3462,26.3544,26.2322,26.2403,144600.0
2013-05-16 12:00:00,32.22,32.23,32.16,32.21,158900.0,26.2485,26.2566,26.1996,26.2403,158900.0
2013-05-16 12:05:00,32.21,32.37,32.2,32.35,136600.0,26.2403,26.3707,26.2322,26.3544,136600.0
2013-05-16 12:10:00,32.35,32.37,32.29,32.34,155500.0,26.3544,26.3707,26.3055,26.3462,155500.0
2013-05-16 12:15:00,32.33,32.34,32.23,32.27,59100.0,26.3381,26.3462,26.2566,26.2892,59100.0
2013-05-16 12:20:00,32.27,32.27,32.18,32.23,139300.0,26.2892,26.2892,26.2159,26.2566,139300.0
2013-05-16 12:25:00,32.23,32.25,32.2,32.24,117700.0,26.2566,26.2729,26.2322,26.2648,117700.0
2013-05-16 12:30:00,32.24,32.25,32.17,32.22,83900.0,26.2648,26.2729,26.2077,26.2485,83900.0
2013-05-16 12:35:00,32.22,32.25,32.16,32.2,111600.0,26.2485,26.2729,26.1996,26.2322,111600.0
2013-05-16 12:40:00,32.21,32.23,32.18,32.23,66500.0,26.2403,26.2566,26.2159,26.2566,66500.0
2013-05-16 12:45:00,32.23,32.23,32.16,32.19,124700.0,26.2566,26.2566,26.1996,26.224,124700.0
2013-05-16 12:50:00,32.19,32.19,32.08,32.09,200100.0,26.224,26.224,26.1344,26.1426,200100.0
2013-05-16 12:55:00,32.09,32.21,32.09,32.2,146000.0,26.1426,26.2403,26.1426,26.2322,146000.0
2013-05-16 13:00:00,32.2,32.21,32.14,32.18,126700.0,26.2322,26.2403,26.1833,26.2159,126700.0
2013-05-16 13:05:00,32.16,32.19,32.13,32.16,108700.0,26.1996,26.224,26.1752,26.1996,108700.0
2013-05-16 13:10:00,32.17,32.2,32.15,32.16,112700.0,26.2077,26.2322,26.1915,26.1996,112700.0
2013-05-16 13:15:00,32.16,32.18,32.13,32.15,117600.0,26.1996,26.2159,26.1752,26.1915,117600.0
2013-05-16 13:20:00,32.16,32.16,32.1,32.11,84200.0,26.1996,26.1996,26.1507,26.1589,84200.0
2013-05-16 13:25:00,32.12,32.13,32.08,32.13,102400.0,26.167,26.1752,26.1344,26.1752,102400.0
2013-05-16 13:30:00,32.13,32.19,32.12,32.12,121300.0,26.1752,26.224,26.167,26.167,121300.0
2013-05-16 13:35:00,32.12,32.16,32.11,32.12,91200.0,26.167,26.1996,26.1589,26.167,91200.0
2013-05-16 13:40:00,32.12,32.15,32.12,32.13,48200.0,26.167,26.1915,26.167,26.1752,48200.0
2013-05-16 13:45:00,32.13,32.16,32.09,32.1,80000.0,26.1752,26.1996,26.1426,26.1507,80000.0
2013-05-16 13:50:00,32.1,32.11,32.06,32.07,82500.0,26.1507,26.1589,26.1181,26.1263,82500.0
2013-05-16 13:55:00,32.07,32.16,32.05,32.15,101500.0,26.1263,26.1996,26.11,26.1915,101500.0
2013-05-16 14:00:00,32.15,32.19,32.11,32.19,80200.0,26.1915,26.224,26.1589,26.224,80200.0
2013-05-16 14:05:00,32.2,32.22,32.15,32.21,97500.0,26.2322,26.2485,26.1915,26.2403,97500.0
2013-05-16 14:10:00,32.21,32.32,32.2,32.3,377400.0,26.2403,26.3299,26.2322,26.3137,377400.0
2013-05-16 14:15:00,32.31,32.33,32.27,32.27,101000.0,26.3218,26.3381,26.2892,26.2892,101000.0
2013-05-16 14:20:00,32.28,32.28,32.18,32.18,190600.0,26.2974,26.2974,26.2159,26.2159,190600.0
2013-05-16 14:25:00,32.19,32.24,32.17,32.24,121900.0,26.224,26.2648,26.2077,26.2648,121900.0
2013-05-16 14:30:00,32.24,32.33,32.24,32.25,152100.0,26.2648,26.3381,26.2648,26.2729,152100.0
2013-05-16 14:35:00,32.24,32.27,32.22,32.27,102900.0,26.2648,26.2892,26.2485,26.2892,102900.0
2013-05-16 14:40:00,32.27,32.27,32.18,32.21,198300.0,26.2892,26.2892,26.2159,26.2403,198300.0
2013-05-16 14:45:00,32.2,32.23,32.16,32.17,133300.0,26.2322,26.2566,26.1996,26.2077,133300.0
2013-05-16 14:50:00,32.17,32.18,32.1,32.12,168400.0,26.2077,26.2159,26.1507,26.167,168400.0
2013-05-16 14:55:00,32.11,32.13,32.1,32.1,127400.0,26.1589,26.1752,26.1507,26.1507,127400.0
2013-05-16 15:00:00,32.11,32.2,32.1,32.19,214100.0,26.1589,26.2322,26.1507,26.224,214100.0
2013-05-16 15:05:00,32.19,32.23,32.15,32.2,337100.0,26.224,26.2566,26.1915,26.2322,337100.0
2013-05-16 15:10:00,32.21,32.22,32.16,32.18,202200.0,26.2403,26.2485,26.1996,26.2159,202200.0
2013-05-16 15:15:00,32.18,32.22,32.12,32.13,214100.0,26.2159,26.2485,26.167,26.1752,214100.0
2013-05-16 15:20:00,32.13,32.13,32.05,32.1,230800.0,26.1752,26.1752,26.11,26.1507,230800.0
2013-05-16 15:25:00,32.09,32.14,32.07,32.14,211600.0,26.1426,26.1833,26.1263,26.1833,211600.0
2013-05-16 15:30:00,32.14,32.16,32.1,32.11,370700.0,26.1833,26.1996,26.1507,26.1589,370700.0
2013-05-16 15:35:00,32.11,32.12,32.0,32.01,245500.0,26.1589,26.167,26.0693,26.0774,245500.0
2013-05-16 15:40:00,32.02,32.04,32.0,32.02,249400.0,26.0856,26.1018,26.0693,26.0856,249400.0
2013-05-16 15:45:00,32.02,32.02,31.93,31.94,325400.0,26.0856,26.0856,26.0122,26.0204,325400.0
2013-05-16 15:50:00,31.95,31.96,31.91,31.92,417400.0,26.0285,26.0367,25.9959,26.0041,417400.0
2013-05-16 15:55:00,31.91,32.04,31.91,32.03,887900.0,25.9959,26.1018,25.9959,26.0937,887900.0
2013-05-17 09:30:00,32.32,32.33,32.11,32.3,629100.0,26.3299,26.3381,26.1589,26.3137,629100.0
2013-05-17 09:35:00,32.3,32.44,32.23,32.26,160200.0,26.3137,26.4277,26.2566,26.2811,160200.0
2013-05-17 09:40:00,32.24,32.4,32.24,32.32,247700.0,26.2648,26.3951,26.2648,26.3299,247700.0
2013-05-17 09:45:00,32.32,32.39,32.3,32.33,132600.0,26.3299,26.387,26.3137,26.3381,132600.0
2013-05-17 09:50:00,32.33,32.46,32.25,32.45,308000.0,26.3381,26.444,26.2729,26.4359,308000.0
2013-05-17 09:55:00,32.44,32.46,32.35,32.38,148100.0,26.4277,26.444,26.3544,26.3788,148100.0
2013-05-17 10:00:00,32.38,32.39,32.31,32.32,189000.0,26.3788,26.387,26.3218,26.3299,189000.0
2013-05-17 10:05:00,32.32,32.37,32.21,32.22,222400.0,26.3299,26.3707,26.2403,26.2485,222400.0
2013-05-17 10:10:00,32.21,32.35,32.15,32.31,337500.0,26.2403,26.3544,26.1915,26.3218,337500.0
2013-05-17 10:15:00,32.31,32.32,32.15,32.3,231800.0,26.3218,26.3299,26.1915,26.3137,231800.0
2013-05-17 10:20:00,32.3,32.38,32.3,32.3,184100.0,26.3137,26.3788,26.3137,26.3137,184100.0
2013-05-17 10:25:00,32.32,32.42,32.31,32.42,165100.0,26.3299,26.4114,26.3218,26.4114,165100.0
2013-05-17 10:30:00,32.42,32.46,32.37,32.38,208100.0,26.4114,26.444,26.3707,26.3788,208100.0
2013-05-17 10:35:00,32.39,32.41,32.33,32.35,108000.0,26.387,26.4033,26.3381,26.3544,108000.0
2013-05-17 10:40:00,32.35,32.37,32.31,32.36,86100.0,26.3544,26.3707,26.3218,26.3625,86100.0
2013-05-17 10:45:00,32.36,32.36,32.33,32.34,52400.0,26.3625,26.3625,26.3381,26.3462,52400.0
2013-05-17 10:50:00,32.34,32.35,32.27,32.27,133400.0,26.3462,26.3544,26.2892,26.2892,133400.0
2013-05-17 10:55:00,32.27,32.33,32.25,32.31,187700.0,26.2892,26.3381,26.2729,26.3218,187700.0
2013-05-17 11:00:00,32.31,32.34,32.27,32.3,106700.0,26.3218,26.3462,26.2892,26.3137,106700.0
2013-05-17 11:05:00,32.3,32.32,32.26,32.27,95600.0,26.3137,26.3299,26.2811,26.2892,95600.0
2013-05-17 11:10:00,32.27,32.31,32.25,32.31,100300.0,26.2892,26.3218,26.2729,26.3218,100300.0
2013-05-17 11:15:00,32.32,32.34,32.24,32.33,151200.0,26.3299,26.3462,26.2648,26.3381,151200.0
2013-05-17 11:20:00,32.34,32.37,32.31,32.37,91900.0,26.3462,26.3707,26.3218,26.3707,91900.0
2013-05-17 11:25:00,32.36,32.37,32.29,32.33,135900.0,26.3625,26.3707,26.3055,26.3381,135900.0
2013-05-17 11:30:00,32.33,32.34,32.27,32.3,89400.0,26.3381,26.3462,26.2892,26.3137,89400.0
2013-05-17 11:35:00,32.3,32.3,32.26,32.26,80800.0,26.3137,26.3137,26.2811,26.2811,80800.0
2013-05-17 11:40:00,32.27,32.3,32.26,32.29,125700.0,26.2892,26.3137,26.2811,26.3055,125700.0
2013-05-17 11:45:00,32.29,32.36,32.28,32.36,143500.0,26.3055,26.3625,26.2974,26.3625,143500.0
2013-05-17 11:50:00,32.35,32.38,32.32,32.32,92500.0,26.3544,26.3788,26.3299,26.3299,92500.0
2013-05-17 11:55:00,32.32,32.34,32.25,32.27,67900.0,26.3299,26.3462,26.2729,26.2892,67900.0
2013-05-17 12:00:00,32.27,32.28,32.23,32.24,56600.0,26.2892,26.2974,26.2566,26.2648,56600.0
2013-05-17 12:05:00,32.25,32.26,32.24,32.24,74000.0,26.2729,26.2811,26.2648,26.2648,74000.0
2013-05-17 12:10:00,32.25,32.25,32.19,32.22,141200.0,26.2729,26.2729,26.224,26.2485,141200.0
2013-05-17 12:15:00,32.23,32.26,32.22,32.26,77700.0,26.2566,26.2811,26.2485,26.2811,77700.0
2013-05-17 12:20:00,32.26,32.26,32.21,32.24,88400.0,26.2811,26.2811,26.2403,26.2648,88400.0
2013-05-17 12:25:00,32.24,32.24,32.2,32.22,64900.0,26.2648,26.2648,26.2322,26.2485,64900.0
2013-05-17 12:30:00,32.23,32.32,32.22,32.32,83100.0,26.2566,26.3299,26.2485,26.3299,83100.0
2013-05-17 12:35:00,32.33,32.35,32.28,32.3,70100.0,26.3381,26.3544,26.2974,26.3137,70100.0
2013-05-17 12:40:00,32.3,32.31,32.27,32.3,36000.0,26.3137,26.3218,26.2892,26.3137,36000.0
2013-05-17 12:45:00,32.29,32.32,32.28,32.29,28000.0,26.3055,26.3299,26.2974,26.3055,28000.0
2013-05-17 12:50:00,32.29,32.34,32.28,32.33,237600.0,26.3055,26.3462,26.2974,26.3381,237600.0
2013-05-17 12:55:00,32.34,32.34,32.32,32.33,38600.0,26.3462,26.3462,26.3299,26.3381,38600.0
2013-05-17 13:00:00,32.33,32.36,32.32,32.36,129500.0,26.3381,26.3625,26.3299,26.3625,129500.0
2013-05-17 13:05:00,32.36,32.42,32.36,32.38,98100.0,26.3625,26.4114,26.3625,26.3788,98100.0
2013-05-17 13:10:00,32.38,32.42,32.35,32.41,73200.0,26.3788,26.4114,26.3544,26.4033,73200.0
2013-05-17 13:15:00,32.41,32.43,32.41,32.41,77400.0,26.4033,26.4196,26.4033,26.4033,77400.0
2013-05-17 13:20:00,32.41,32.46,32.38,32.45,121200.0,26.4033,26.444,26.3788,26.4359,121200.0
2013-05-17 13:25:00,32.45,32.46,32.32,32.42,96900.0,26.4359,26.444,26.3299,26.4114,96900.0
2013-05-17 13:30:00,32.42,32.44,32.41,32.42,62000.0,26.4114,26.4277,26.4033,26.4114,62000.0
2013-05-17 13:35:00,32.43,32.44,32.39,32.41,67200.0,26.4196,26.4277,26.387,26.4033,67200.0
2013-05-17 13:40:00,32.41,32.42,32.38,32.38,54300.0,26.4033,26.4114,26.3788,26.3788,54300.0
2013-05-17 13:45:00,32.38,32.38,32.26,32.36,71700.0,26.3788,26.3788,26.2811,26.3625,71700.0
2013-05-17 13:50:00,32.35,32.41,32.35,32.39,101800.0,26.3544,26.4033,26.3544,26.387,101800.0
2013-05-17 13:55:00,32.38,32.41,32.33,32.37,118900.0,26.3788,26.4033,26.3381,26.3707,118900.0
2013-05-17 14:00:00,32.37,32.41,32.33,32.33,123600.0,26.3707,26.4033,26.3381,26.3381,123600.0
2013-05-17 14:05:00,32.33,32.39,32.32,32.36,72700.0,26.3381,26.387,26.3299,26.3625,72700.0
2013-05-17 14:10:00,32.36,32.44,32.35,32.44,170400.0,26.3625,26.4277,26.3544,26.4277,170400.0
2013-05-17 14:15:00,32.44,32.48,32.43,32.48,110200.0,26.4277,26.4603,26.4196,26.4603,110200.0
2013-05-17 14:20:00,32.48,32.5,32.47,32.5,128000.0,26.4603,26.4766,26.4521,26.4766,128000.0
2013-05-17 14:25:00,32.49,32.58,32.49,32.55,346100.0,26.4684,26.5418,26.4684,26.5173,346100.0
2013-05-17 14:30:00,32.56,32.57,32.52,32.52,107100.0,26.5255,26.5336,26.4929,26.4929,107100.0
2013-05-17 14:35:00,32.52,32.56,32.48,32.54,132900.0,26.4929,26.5255,26.4603,26.5092,132900.0
2013-05-17 14:40:00,32.54,32.57,32.52,32.56,125200.0,26.5092,26.5336,26.4929,26.5255,125200.0
2013-05-17 14:45:00,32.57,32.62,32.57,32.59,199500.0,26.5336,26.5743,26.5336,26.5499,199500.0
2013-05-17 14:50:00,32.6,32.64,32.6,32.61,148600.0,26.5581,26.5906,26.5581,26.5662,148600.0
2013-05-17 14:55:00,32.6,32.65,32.59,32.63,179600.0,26.5581,26.5988,26.5499,26.5825,179600.0
2013-05-17 15:00:00,32.63,32.71,32.62,32.71,200300.0,26.5825,26.6477,26.5743,26.6477,200300.0
2013-05-17 15:05:00,32.7,32.76,32.7,32.72,231900.0,26.6395,26.6884,26.6395,26.6558,231900.0
2013-05-17 15:10:00,32.72,32.77,32.68,32.76,240800.0,26.6558,26.6965,26.6232,26.6884,240800.0
2013-05-17 15:15:00,32.76,32.81,32.75,32.8,257500.0,26.6884,26.7291,26.6803,26.721,257500.0
2013-05-17 15:20:00,32.81,32.82,32.75,32.78,289600.0,26.7291,26.7373,26.6803,26.7047,289600.0
2013-05-17 15:25:00,32.78,32.78,32.72,32.73,238700.0,26.7047,26.7047,26.6558,26.664,238700.0
2013-05-17 15:30:00,32.72,32.75,32.72,32.74,177900.0,26.6558,26.6803,26.6558,26.6721,177900.0
2013-05-17 15:35:00,32.74,32.76,32.73,32.73,212900.0,26.6721,26.6884,26.664,26.664,212900.0
2013-05-17 15:40:00,32.73,32.74,32.68,32.7,376100.0,26.664,26.6721,26.6232,26.6395,376100.0
2013-05-17 15:45:00,32.7,32.72,32.66,32.69,462700.0,26.6395,26.6558,26.6069,26.6314,462700.0
2013-05-17 15:50:00,32.68,32.7,32.57,32.58,762300.0,26.6232,26.6395,26.5336,26.5418,762300.0
2013-05-17 15:55:00,32.59,32.68,32.59,32.68,1203800.0,26.5499,26.6232,26.5499,26.6232,1203800.0
2013-05-20 09:30:00,32.73,32.86,32.58,32.75,760200.0,26.664,26.7699,26.5418,26.6803,760200.0
2013-05-20 09:35:00,32.77,32.91,32.66,32.75,454200.0,26.6965,26.8106,26.6069,26.6803,454200.0
2013-05-20 09:40:00,32.78,32.83,32.49,32.6,439500.0,26.7047,26.7454,26.4684,26.5581,439500.0
2013-05-20 09:45:00,32.61,32.69,32.55,32.57,420900.0,26.5662,26.6314,26.5173,26.5336,420900.0
2013-05-20 09:50:00,32.58,32.64,32.36,32.46,664300.0,26.5418,26.5906,26.3625,26.444,664300.0
2013-05-20 09:55:00,32.47,32.64,32.4,32.41,497200.0,26.4521,26.5906,26.3951,26.4033,497200.0
2013-05-20 10:00:00,32.42,32.45,32.37,32.39,483900.0,26.4114,26.4359,26.3707,26.387,483900.0
2013-05-20 10:05:00,32.39,32.42,32.33,32.34,474700.0,26.387,26.4114,26.3381,26.3462,474700.0
2013-05-20 10:10:00,32.34,32.37,32.28,32.33,332300.0,26.3462,26.3707,26.2974,26.3381,332300.0
2013-05-20 10:15:00,32.33,32.36,32.24,32.29,364900.0,26.3381,26.3625,26.2648,26.3055,364900.0
2013-05-20 10:20:00,32.28,32.3,32.25,32.28,231800.0,26.2974,26.3137,26.2729,26.2974,231800.0
2013-05-20 10:25:00,32.29,32.32,32.22,32.24,404500.0,26.3055,26.3299,26.2485,26.2648,404500.0
2013-05-20 10:30:00,32.23,32.24,32.17,32.21,373900.0,26.2566,26.2648,26.2077,26.2403,373900.0
2013-05-20 10:35:00,32.22,32.26,32.21,32.25,351200.0,26.2485,26.2811,26.2403,26.2729,351200.0
2013-05-20 10:40:00,32.25,32.26,32.23,32.25,189500.0,26.2729,26.2811,26.2566,26.2729,189500.0
2013-05-20 10:45:00,32.25,32.3,32.22,32.3,279500.0,26.2729,26.3137,26.2485,26.3137,279500.0
2013-05-20 10:50:00,32.3,32.38,32.28,32.35,238700.0,26.3137,26.3788,26.2974,26.3544,238700.0
2013-05-20 10:55:00,32.35,32.36,32.2,32.23,276300.0,26.3544,26.3625,26.2322,26.2566,276300.0
2013-05-20 11:00:00,32.24,32.31,32.24,32.26,197400.0,26.2648,26.3218,26.2648,26.2811,197400.0
2013-05-20 11:05:00,32.27,32.34,32.26,32.34,431400.0,26.2892,26.3462,26.2811,26.3462,431400.0
2013-05-20 11:10:00,32.35,32.4,32.34,32.4,315700.0,26.3544,26.3951,26.3462,26.3951,315700.0
2013-05-20 11:15:00,32.4,32.5,32.4,32.49,224400.0,26.3951,26.4766,26.3951,26.4684,224400.0
2013-05-20 11:20:00,32.49,32.52,32.39,32.51,311500.0,26.4684,26.4929,26.387,26.4847,311500.0
2013-05-20 11:25:00,32.51,32.53,32.48,32.53,169200.0,26.4847,26.501,26.4603,26.501,169200.0
2013-05-20 11:30:00,32.54,32.54,32.47,32.48,124900.0,26.5092,26.5092,26.4521,26.4603,124900.0
2013-05-20 11:35:00,32.48,32.52,32.47,32.5,229400.0,26.4603,26.4929,26.4521,26.4766,229400.0
2013-05-20 11:40:00,32.51,32.63,32.48,32.59,239400.0,26.4847,26.5825,26.4603,26.5499,239400.0
2013-05-20 11:45:00,32.6,32.77,32.6,32.76,264800.0,26.5581,26.6965,26.5581,26.6884,264800.0
2013-05-20 11:50:00,32.76,32.76,32.65,32.75,217800.0,26.6884,26.6884,26.5988,26.6803,217800.0
2013-05-20 11:55:00,32.76,32.8,32.7,32.7,235900.0,26.6884,26.721,26.6395,26.6395,235900.0
2013-05-20 12:00:00,32.7,32.99,32.7,32.95,486100.0,26.6395,26.8758,26.6395,26.8432,486100.0
2013-05-20 12:05:00,32.95,33.0,32.88,32.92,429500.0,26.8432,26.8839,26.7862,26.8187,429500.0
2013-05-20 12:10:00,32.92,32.98,32.89,32.95,600500.0,26.8187,26.8676,26.7943,26.8432,600500.0
2013-05-20 12:15:00,32.95,32.95,32.88,32.88,213100.0,26.8432,26.8432,26.7862,26.7862,213100.0
2013-05-20 12:20:00,32.88,32.91,32.81,32.9,114000.0,26.7862,26.8106,26.7291,26.8025,114000.0
2013-05-20 12:25:00,32.89,32.94,32.85,32.91,99100.0,26.7943,26.835,26.7617,26.8106,99100.0
2013-05-20 12:30:00,32.9,32.92,32.87,32.87,88100.0,26.8025,26.8187,26.778,26.778,88100.0
2013-05-20 12:35:00,32.86,32.89,32.82,32.85,105900.0,26.7699,26.7943,26.7373,26.7617,105900.0
2013-05-20 12:40:00,32.86,32.91,32.83,32.9,101000.0,26.7699,26.8106,26.7454,26.8025,101000.0
2013-05-20 12:45:00,32.9,32.91,32.85,32.89,71400.0,26.8025,26.8106,26.7617,26.7943,71400.0
2013-05-20 12:50:00,32.9,32.9,32.87,32.88,61700.0,26.8025,26.8025,26.778,26.7862,61700.0
2013-05-20 12:55:00,32.88,32.89,32.82,32.89,74100.0,26.7862,26.7943,26.7373,26.7943,74100.0
2013-05-20 13:00:00,32.88,32.91,32.85,32.89,88800.0,26.7862,26.8106,26.7617,26.7943,88800.0
2013-05-20 13:05:00,32.89,32.95,32.88,32.88,132900.0,26.7943,26.8432,26.7862,26.7862,132900.0
2013-05-20 13:10:00,32.88,32.91,32.86,32.9,107500.0,26.7862,26.8106,26.7699,26.8025,107500.0
2013-05-20 13:15:00,32.9,32.91,32.81,32.83,303800.0,26.8025,26.8106,26.7291,26.7454,303800.0
2013-05-20 13:20:00,32.82,32.83,32.71,32.72,135500.0,26.7373,26.7454,26.6477,26.6558,135500.0
2013-05-20 13:25:00,32.72,32.74,32.67,32.69,81600.0,26.6558,26.6721,26.6151,26.6314,81600.0
2013-05-20 13:30:00,32.7,32.7,32.65,32.66,108900.0,26.6395,26.6395,26.5988,26.6069,108900.0
2013-05-20 13:35:00,32.66,32.67,32.59,32.62,312200.0,26.6069,26.6151,26.5499,26.5743,312200.0
2013-05-20 13:40:00,32.62,32.66,32.62,32.64,78300.0,26.5743,26.6069,26.5743,26.5906,78300.0
2013-05-20 13:45:00,32.64,32.69,32.59,32.68,195200.0,26.5906,26.6314,26.5499,26.6232,195200.0
2013-05-20 13:50:00,32.69,32.76,32.68,32.76,137300.0,26.6314,26.6884,26.6232,26.6884,137300.0
2013-05-20 13:55:00,32.76,32.77,32.75,32.77,43100.0,26.6884,26.6965,26.6803,26.6965,43100.0
2013-05-20 14:00:00,32.77,32.77,32.61,32.63,134200.0,26.6965,26.6965,26.5662,26.5825,134200.0
2013-05-20 14:05:00,32.62,32.68,32.56,32.6,189200.0,26.5743,26.6232,26.5255,26.5581,189200.0
2013-05-20 14:10:00,32.6,32.63,32.59,32.61,279000.0,26.5581,26.5825,26.5499,26.5662,279000.0
2013-05-20 14:15:00,32.62,32.65,32.58,32.59,178800.0,26.5743,26.5988,26.5418,26.5499,178800.0
2013-05-20 14:20:00,32.59,32.68,32.58,32.65,239800.0,26.5499,26.6232,26.5418,26.5988,239800.0
2013-05-20 14:25:00,32.66,32.68,32.56,32.61,134000.0,26.6069,26.6232,26.5255,26.5662,134000.0
2013-05-20 14:30:00,32.61,32.66,32.6,32.66,123200.0,26.5662,26.6069,26.5581,26.6069,123200.0
2013-05-20 14:35:00,32.66,32.68,32.6,32.66,200300.0,26.6069,26.6232,26.5581,26.6069,200300.0
2013-05-20 14:40:00,32.66,32.67,32.61,32.61,133500.0,26.6069,26.6151,26.5662,26.5662,133500.0
2013-05-20 14:45:00,32.61,32.67,32.59,32.66,134700.0,26.5662,26.6151,26.5499,26.6069,134700.0
2013-05-20 14:50:00,32.66,32.69,32.64,32.67,104900.0,26.6069,26.6314,26.5906,26.6151,104900.0
2013-05-20 14:55:00,32.66,32.67,32.63,32.65,111500.0,26.6069,26.6151,26.5825,26.5988,111500.0
2013-05-20 15:00:00,32.65,32.69,32.61,32.64,160000.0,26.5988,26.6314,26.5662,26.5906,160000.0
2013-05-20 15:05:00,32.63,32.67,32.6,32.66,138100.0,26.5825,26.6151,26.5581,26.6069,138100.0
2013-05-20 15:10:00,32.67,32.69,32.66,32.66,198500.0,26.6151,26.6314,26.6069,26.6069,198500.0
2013-05-20 15:15:00,32.66,32.71,32.66,32.7,357000.0,26.6069,26.6477,26.6069,26.6395,357000.0
2013-05-20 15:20:00,32.69,32.7,32.64,32.64,109400.0,26.6314,26.6395,26.5906,26.5906,109400.0
2013-05-20 15:25:00,32.65,32.71,32.61,32.7,195100.0,26.5988,26.6477,26.5662,26.6395,195100.0
2013-05-20 15:30:00,32.7,32.75,32.67,32.7,218900.0,26.6395,26.6803,26.6151,26.6395,218900.0
2013-05-20 15:35:00,32.7,32.71,32.62,32.64,268300.0,26.6395,26.6477,26.5743,26.5906,268300.0
2013-05-20 15:40:00,32.64,32.7,32.61,32.61,318100.0,26.5906,26.6395,26.5662,26.5662,318100.0
2013-05-20 15:45:00,32.61,32.62,32.56,32.6,307200.0,26.5662,26.5743,26.5255,26.5581,307200.0
2013-05-20 15:50:00,32.61,32.72,32.6,32.71,685700.0,26.5662,26.6558,26.5581,26.6477,685700.0
2013-05-20 15:55:00,32.71,32.86,32.67,32.85,1944200.0,26.6477,26.7699,26.6151,26.7617,1944200.0
2013-05-21 09:30:00,32.98,33.06,32.8,33.05,586300.0,26.8676,26.9328,26.721,26.9247,586300.0
2013-05-21 09:35:00,33.04,33.08,32.75,32.75,328000.0,26.9165,26.9491,26.6803,26.6803,328000.0
2013-05-21 09:40:00,32.75,32.84,32.48,32.5,409500.0,26.6803,26.7536,26.4603,26.4766,409500.0
2013-05-21 09:45:00,32.5,32.6,32.45,32.52,336400.0,26.4766,26.5581,26.4359,26.4929,336400.0
2013-05-21 09:50:00,32.51,32.57,32.42,32.43,245700.0,26.4847,26.5336,26.4114,26.4196,245700.0
2013-05-21 09:55:00,32.44,32.64,32.39,32.56,328400.0,26.4277,26.5906,26.387,26.5255,328400.0
2013-05-21 10:00:00,32.57,32.65,32.53,32.63,279300.0,26.5336,26.5988,26.501,26.5825,279300.0
2013-05-21 10:05:00,32.62,32.8,32.62,32.72,310600.0,26.5743,26.721,26.5743,26.6558,310600.0
2013-05-21 10:10:00,32.72,32.73,32.45,32.45,358100.0,26.6558,26.664,26.4359,26.4359,358100.0
2013-05-21 10:15:00,32.46,32.59,32.44,32.58,178700.0,26.444,26.5499,26.4277,26.5418,178700.0
2013-05-21 10:20:00,32.58,32.62,32.52,32.56,160000.0,26.5418,26.5743,26.4929,26.5255,160000.0
2013-05-21 10:25:00,32.56,32.57,32.44,32.45,342300.0,26.5255,26.5336,26.4277,26.4359,342300.0
2013-05-21 10:30:00,32.44,32.47,32.36,32.42,282700.0,26.4277,26.4521,26.3625,26.4114,282700.0
2013-05-21 10:35:00,32.41,32.52,32.39,32.51,140700.0,26.4033,26.4929,26.387,26.4847,140700.0
2013-05-21 10:40:00,32.5,32.64,32.48,32.51,202900.0,26.4766,26.5906,26.4603,26.4847,202900.0
2013-05-21 10:45:00,32.51,32.55,32.46,32.48,500300.0,26.4847,26.5173,26.444,26.4603,500300.0
2013-05-21 10:50:00,32.48,32.49,32.35,32.35,269600.0,26.4603,26.4684,26.3544,26.3544,269600.0
2013-05-21 10:55:00,32.34,32.49,32.33,32.46,223900.0,26.3462,26.4684,26.3381,26.444,223900.0
2013-05-21 11:00:00,32.46,32.5,32.38,32.4,177000.0,26.444,26.4766,26.3788,26.3951,177000.0
2013-05-21 11:05:00,32.4,32.4,32.28,32.29,231200.0,26.3951,26.3951,26.2974,26.3055,231200.0
2013-05-21 11:10:00,32.29,32.29,32.16,32.17,328000.0,26.3055,26.3055,26.1996,26.2077,328000.0
2013-05-21 11:15:00,32.17,32.27,32.15,32.25,184400.0,26.2077,26.2892,26.1915,26.2729,184400.0
2013-05-21 11:20:00,32.25,32.25,32.14,32.21,298800.0,26.2729,26.2729,26.1833,26.2403,298800.0
2013-05-21 11:25:00,32.21,32.23,32.15,32.2,150300.0,26.2403,26.2566,26.1915,26.2322,150300.0
2013-05-21 11:30:00,32.2,32.34,32.2,32.3,237400.0,26.2322,26.3462,26.2322,26.3137,237400.0
2013-05-21 11:35:00,32.3,32.35,32.27,32.3,146800.0,26.3137,26.3544,26.2892,26.3137,146800.0
2013-05-21 11:40:00,32.3,32.32,32.22,32.22,127900.0,26.3137,26.3299,26.2485,26.2485,127900.0
2013-05-21 11:45:00,32.22,32.24,32.15,32.18,271400.0,26.2485,26.2648,26.1915,26.2159,271400.0
2013-05-21 11:50:00,32.18,32.22,32.13,32.22,261500.0,26.2159,26.2485,26.1752,26.2485,261500.0
2013-05-21 11:55:00,32.22,32.25,32.2,32.23,116500.0,26.2485,26.2729,26.2322,26.2566,116500.0
2013-05-21 12:00:00,32.23,32.37,32.23,32.35,159700.0,26.2566,26.3707,26.2566,26.3544,159700.0
2013-05-21 12:05:00,32.34,32.38,32.3,32.33,131500.0,26.3462,26.3788,26.3137,26.3381,131500.0
2013-05-21 12:10:00,32.33,32.33,32.27,32.31,86500.0,26.3381,26.3381,26.2892,26.3218,86500.0
2013-05-21 12:15:00,32.31,32.33,32.29,32.32,117500.0,26.3218,26.3381,26.3055,26.3299,117500.0
2013-05-21 12:20:00,32.31,32.36,32.31,32.33,146000.0,26.3218,26.3625,26.3218,26.3381,146000.0
2013-05-21 12:25:00,32.34,32.35,32.27,32.28,123200.0,26.3462,26.3544,26.2892,26.2974,123200.0
2013-05-21 12:30:00,32.27,32.28,32.21,32.22,115200.0,26.2892,26.2974,26.2403,26.2485,115200.0
2013-05-21 12:35:00,32.22,32.23,32.19,32.19,144300.0,26.2485,26.2566,26.224,26.224,144300.0
2013-05-21 12:40:00,32.19,32.21,32.16,32.2,192500.0,26.224,26.2403,26.1996,26.2322,192500.0
2013-05-21 12:45:00,32.2,32.2,32.16,32.16,154500.0,26.2322,26.2322,26.1996,26.1996,154500.0
2013-05-21 12:50:00,32.17,32.19,32.15,32.16,141800.0,26.2077,26.224,26.1915,26.1996,141800.0
2013-05-21 12:55:00,32.16,32.24,32.16,32.21,98900.0,26.1996,26.2648,26.1996,26.2403,98900.0
2013-05-21 13:00:00,32.21,32.27,32.18,32.24,137400.0,26.2403,26.2892,26.2159,26.2648,137400.0
2013-05-21 13:05:00,32.24,32.31,32.23,32.24,163000.0,26.2648,26.3218,26.2566,26.2648,163000.0
2013-05-21 13:10:00,32.23,32.31,32.23,32.3,145900.0,26.2566,26.3218,26.2566,26.3137,145900.0
2013-05-21 13:15:00,32.31,32.34,32.26,32.32,232200.0,26.3218,26.3462,26.2811,26.3299,232200.0
2013-05-21 13:20:00,32.32,32.32,32.26,32.26,164400.0,26.3299,26.3299,26.2811,26.2811,164400.0
2013-05-21 13:25:00,32.27,32.3,32.2,32.2,163300.0,26.2892,26.3137,26.2322,26.2322,163300.0
2013-05-21 13:30:00,32.21,32.26,32.2,32.22,104300.0,26.2403,26.2811,26.2322,26.2485,104300.0
2013-05-21 13:35:00,32.23,32.24,32.18,32.21,177800.0,26.2566,26.2648,26.2159,26.2403,177800.0
2013-05-21 13:40:00,32.21,32.23,32.19,32.19,108900.0,26.2403,26.2566,26.224,26.224,108900.0
2013-05-21 13:45:00,32.19,32.2,32.15,32.17,145900.0,26.224,26.2322,26.1915,26.2077,145900.0
2013-05-21 13:50:00,32.17,32.18,32.15,32.15,234700.0,26.2077,26.2159,26.1915,26.1915,234700.0
2013-05-21 13:55:00,32.15,32.19,32.14,32.17,311800.0,26.1915,26.224,26.1833,26.2077,311800.0
2013-05-21 14:00:00,32.16,32.17,32.01,32.01,288100.0,26.1996,26.2077,26.0774,26.0774,288100.0
2013-05-21 14:05:00,32.02,32.07,31.95,32.03,380800.0,26.0856,26.1263,26.0285,26.0937,380800.0
2013-05-21 14:10:00,32.03,32.09,32.03,32.06,182800.0,26.0937,26.1426,26.0937,26.1181,182800.0
2013-05-21 14:15:00,32.06,32.14,32.06,32.13,165600.0,26.1181,26.1833,26.1181,26.1752,165600.0
2013-05-21 14:20:00,32.13,32.18,32.11,32.15,177300.0,26.1752,26.2159,26.1589,26.1915,177300.0
2013-05-21 14:25:00,32.16,32.17,32.07,32.07,153300.0,26.1996,26.2077,26.1263,26.1263,153300.0
2013-05-21 14:30:00,32.07,32.09,32.03,32.04,277500.0,26.1263,26.1426,26.0937,26.1018,277500.0
2013-05-21 14:35:00,32.04,32.08,32.03,32.04,279500.0,26.1018,26.1344,26.0937,26.1018,279500.0
2013-05-21 14:40:00,32.04,32.05,31.97,31.99,255500.0,26.1018,26.11,26.0448,26.0611,255500.0
2013-05-21 14:45:00,31.99,32.04,31.96,32.02,212700.0,26.0611,26.1018,26.0367,26.0856,212700.0
2013-05-21 14:50:00,32.01,32.07,32.01,32.05,143500.0,26.0774,26.1263,26.0774,26.11,143500.0
2013-05-21 14:55:00,32.04,32.08,32.01,32.04,130200.0,26.1018,26.1344,26.0774,26.1018,130200.0
2013-05-21 15:00:00,32.05,32.09,32.04,32.05,106400.0,26.11,26.1426,26.1018,26.11,106400.0
2013-05-21 15:05:00,32.05,32.11,32.01,32.03,248900.0,26.11,26.1589,26.0774,26.0937,248900.0
2013-05-21 15:10:00,32.03,32.1,32.02,32.05,152600.0,26.0937,26.1507,26.0856,26.11,152600.0
2013-05-21 15:15:00,32.05,32.07,32.02,32.05,130800.0,26.11,26.1263,26.0856,26.11,130800.0
2013-05-21 15:20:00,32.05,32.06,32.01,32.02,118600.0,26.11,26.1181,26.0774,26.0856,118600.0
2013-05-21 15:25:00,32.02,32.04,31.98,32.02,194900.0,26.0856,26.1018,26.053,26.0856,194900.0
2013-05-21 15:30:00,32.01,32.04,32.0,32.0,214100.0,26.0774,26.1018,26.0693,26.0693,214100.0
2013-05-21 15:35:00,32.01,32.02,31.98,31.99,252300.0,26.0774,26.0856,26.053,26.0611,252300.0
2013-05-21 15:40:00,31.99,32.04,31.98,32.01,300100.0,26.0611,26.1018,26.053,26.0774,300100.0
2013-05-21 15:45:00,32.01,32.01,31.95,31.97,386900.0,26.0774,26.0774,26.0285,26.0448,386900.0
2013-05-21 15:50:00,31.96,32.06,31.94,31.96,418800.0,26.0367,26.1181,26.0204,26.0367,418800.0
2013-05-21 15:55:00,31.96,32.0,31.95,31.99,844700.0,26.0367,26.0693,26.0285,26.0611,844700.0
2013-05-22 09:30:00,32.18,32.29,32.1,32.11,370500.0,26.2159,26.3055,26.1507,26.1589,370500.0
2013-05-22 09:35:00,32.12,32.24,32.0,32.22,216600.0,26.167,26.2648,26.0693,26.2485,216600.0
2013-05-22 09:40:00,32.23,32.26,32.1,32.18,220000.0,26.2566,26.2811,26.1507,26.2159,220000.0
2013-05-22 09:45:00,32.18,32.4,32.18,32.3,415800.0,26.2159,26.3951,26.2159,26.3137,415800.0
2013-05-22 09:50:00,32.31,32.48,32.26,32.45,418500.0,26.3218,26.4603,26.2811,26.4359,418500.0
2013-05-22 09:55:00,32.46,32.48,32.35,32.41,231500.0,26.444,26.4603,26.3544,26.4033,231500.0
2013-05-22 10:00:00,32.41,32.45,32.32,32.43,550300.0,26.4033,26.4359,26.3299,26.4196,550300.0
2013-05-22 10:05:00,32.42,32.71,32.41,32.7,593900.0,26.4114,26.6477,26.4033,26.6395,593900.0
2013-05-22 10:10:00,32.71,32.83,32.66,32.81,507600.0,26.6477,26.7454,26.6069,26.7291,507600.0
2013-05-22 10:15:00,32.81,32.9,32.67,32.7,337500.0,26.7291,26.8025,26.6151,26.6395,337500.0
2013-05-22 10:20:00,32.69,32.71,32.61,32.69,264000.0,26.6314,26.6477,26.5662,26.6314,264000.0
2013-05-22 10:25:00,32.7,32.7,32.6,32.62,217800.0,26.6395,26.6395,26.5581,26.5743,217800.0
2013-05-22 10:30:00,32.62,32.64,32.26,32.27,484900.0,26.5743,26.5906,26.2811,26.2892,484900.0
2013-05-22 10:35:00,32.27,32.27,32.07,32.09,511400.0,26.2892,26.2892,26.1263,26.1426,511400.0
2013-05-22 10:40:00,32.09,32.27,31.98,32.24,593300.0,26.1426,26.2892,26.053,26.2648,593300.0
2013-05-22 10:45:00,32.25,32.26,32.13,32.21,317600.0,26.2729,26.2811,26.1752,26.2403,317600.0
2013-05-22 10:50:00,32.21,32.25,31.85,31.93,621700.0,26.2403,26.2729,25.9471,26.0122,621700.0
2013-05-22 10:55:00,31.93,32.04,31.84,32.0,404000.0,26.0122,26.1018,25.9389,26.0693,404000.0
2013-05-22 11:00:00,32.0,32.2,31.97,32.17,332200.0,26.0693,26.2322,26.0448,26.2077,332200.0
2013-05-22 11:05:00,32.17,32.24,32.12,32.21,131300.0,26.2077,26.2648,26.167,26.2403,131300.0
2013-05-22 11:10:00,32.2,32.21,32.13,32.13,282000.0,26.2322,26.2403,26.1752,26.1752,282000.0
2013-05-22 11:15:00,32.14,32.15,32.01,32.13,369600.0,26.1833,26.1915,26.0774,26.1752,369600.0
2013-05-22 11:20:00,32.13,32.14,32.07,32.11,156600.0,26.1752,26.1833,26.1263,26.1589,156600.0
2013-05-22 11:25:00,32.11,32.15,32.1,32.12,222000.0,26.1589,26.1915,26.1507,26.167,222000.0
2013-05-22 11:30:00,32.13,32.17,32.09,32.12,234100.0,26.1752,26.2077,26.1426,26.167,234100.0
2013-05-22 11:35:00,32.11,32.19,32.09,32.14,217800.0,26.1589,26.224,26.1426,26.1833,217800.0
2013-05-22 11:40:00,32.14,32.3,32.13,32.29,178500.0,26.1833,26.3137,26.1752,26.3055,178500.0
2013-05-22 11:45:00,32.3,32.36,32.26,32.28,222600.0,26.3137,26.3625,26.2811,26.2974,222600.0
2013-05-22 11:50:00,32.28,32.31,32.19,32.21,172900.0,26.2974,26.3218,26.224,26.2403,172900.0
2013-05-22 11:55:00,32.2,32.23,32.14,32.17,161900.0,26.2322,26.2566,26.1833,26.2077,161900.0
2013-05-22 12:00:00,32.18,32.25,32.13,32.23,160000.0,26.2159,26.2729,26.1752,26.2566,160000.0
2013-05-22 12:05:00,32.23,32.25,32.17,32.2,142100.0,26.2566,26.2729,26.2077,26.2322,142100.0
2013-05-22 12:10:00,32.2,32.21,32.1,32.21,144000.0,26.2322,26.2403,26.1507,26.2403,144000.0
2013-05-22 12:15:00,32.21,32.23,32.14,32.21,104900.0,26.2403,26.2566,26.1833,26.2403,104900.0
2013-05-22 12:20:00,32.22,32.32,32.22,32.27,118100.0,26.2485,26.3299,26.2485,26.2892,118100.0
2013-05-22 12:25:00,32.27,32.28,32.18,32.19,119900.0,26.2892,26.2974,26.2159,26.224,119900.0
2013-05-22 12:30:00,32.18,32.2,32.13,32.16,149200.0,26.2159,26.2322,26.1752,26.1996,149200.0
2013-05-22 12:35:00,32.18,32.27,32.14,32.27,173700.0,26.2159,26.2892,26.1833,26.2892,173700.0
2013-05-22 12:40:00,32.27,32.33,32.25,32.29,119500.0,26.2892,26.3381,26.2729,26.3055,119500.0
2013-05-22 12:45:00,32.29,32.32,32.26,32.26,113900.0,26.3055,26.3299,26.2811,26.2811,113900.0
2013-05-22 12:50:00,32.26,32.34,32.26,32.32,132500.0,26.2811,26.3462,26.2811,26.3299,132500.0
2013-05-22 12:55:00,32.33,32.36,32.28,32.34,123100.0,26.3381,26.3625,26.2974,26.3462,123100.0
2013-05-22 13:00:00,32.37,32.37,32.29,32.36,140500.0,26.3707,26.3707,26.3055,26.3625,140500.0
2013-05-22 13:05:00,32.37,32.4,32.29,32.37,157400.0,26.3707,26.3951,26.3055,26.3707,157400.0
2013-05-22 13:10:00,32.37,32.37,32.3,32.33,89900.0,26.3707,26.3707,26.3137,26.3381,89900.0
2013-05-22 13:15:00,32.33,32.36,32.29,32.31,105900.0,26.3381,26.3625,26.3055,26.3218,105900.0
2013-05-22 13:20:00,32.33,32.33,32.24,32.24,109300.0,26.3381,26.3381,26.2648,26.2648,109300.0
2013-05-22 13:25:00,32.24,32.25,32.17,32.2,134500.0,26.2648,26.2729,26.2077,26.2322,134500.0
2013-05-22 13:30:00,32.19,32.2,32.06,32.07,188000.0,26.224,26.2322,26.1181,26.1263,188000.0
2013-05-22 13:35:00,32.07,32.09,31.99,32.0,246600.0,26.1263,26.1426,26.0611,26.0693,246600.0
2013-05-22 13:40:00,32.0,32.05,31.94,31.94,162800.0,26.0693,26.11,26.0204,26.0204,162800.0
2013-05-22 13:45:00,31.94,32.0,31.91,31.98,235000.0,26.0204,26.0693,25.9959,26.053,235000.0
2013-05-22 13:50:00,31.98,32.06,31.98,32.05,183600.0,26.053,26.1181,26.053,26.11,183600.0
2013-05-22 13:55:00,32.06,32.1,32.05,32.09,133300.0,26.1181,26.1507,26.11,26.1426,133300.0
2013-05-22 14:00:00,32.1,32.17,31.89,31.89,428200.0,26.1507,26.2077,25.9796,25.9796,428200.0
2013-05-22 14:05:00,31.9,31.93,31.79,31.84,444300.0,25.9878,26.0122,25.8982,25.9389,444300.0
2013-05-22 14:10:00,31.83,31.84,31.75,31.77,291700.0,25.9308,25.9389,25.8656,25.8819,291700.0
2013-05-22 14:15:00,31.77,31.87,31.76,31.86,168000.0,25.8819,25.9634,25.8737,25.9552,168000.0
2013-05-22 14:20:00,31.85,31.92,31.8,31.9,158600.0,25.9471,26.0041,25.9063,25.9878,158600.0
2013-05-22 14:25:00,31.89,31.92,31.85,31.86,181100.0,25.9796,26.0041,25.9471,25.9552,181100.0
2013-05-22 14:30:00,31.87,31.94,31.84,31.88,246500.0,25.9634,26.0204,25.9389,25.9715,246500.0
2013-05-22 14:35:00,31.89,31.9,31.79,31.82,197000.0,25.9796,25.9878,25.8982,25.9226,197000.0
2013-05-22 14:40:00,31.83,31.83,31.72,31.73,207500.0,25.9308,25.9308,25.8412,25.8493,207500.0
2013-05-22 14:45:00,31.74,31.95,31.74,31.95,210200.0,25.8574,26.0285,25.8574,26.0285,210200.0
2013-05-22 14:50:00,31.95,31.96,31.86,31.87,139600.0,26.0285,26.0367,25.9552,25.9634,139600.0
2013-05-22 14:55:00,31.87,31.96,31.87,31.96,118800.0,25.9634,26.0367,25.9634,26.0367,118800.0
2013-05-22 15:00:00,31.95,31.96,31.81,31.83,164300.0,26.0285,26.0367,25.9145,25.9308,164300.0
2013-05-22 15:05:00,31.83,31.84,31.75,31.77,265000.0,25.9308,25.9389,25.8656,25.8819,265000.0
2013-05-22 15:10:00,31.76,31.79,31.72,31.73,207400.0,25.8737,25.8982,25.8412,25.8493,207400.0
2013-05-22 15:15:00,31.73,31.74,31.66,31.66,249800.0,25.8493,25.8574,25.7923,25.7923,249800.0
2013-05-22 15:20:00,31.66,31.68,31.57,31.57,284800.0,25.7923,25.8086,25.719,25.719,284800.0
2013-05-22 15:25:00,31.57,31.6,31.5,31.51,260700.0,25.719,25.7434,25.6619,25.6701,260700.0
2013-05-22 15:30:00,31.51,31.54,31.5,31.53,254100.0,25.6701,25.6945,25.6619,25.6864,254100.0
2013-05-22 15:35:00,31.53,31.59,31.53,31.56,207800.0,25.6864,25.7352,25.6864,25.7108,207800.0
2013-05-22 15:40:00,31.56,31.68,31.52,31.62,294300.0,25.7108,25.8086,25.6782,25.7597,294300.0
2013-05-22 15:45:00,31.63,31.69,31.62,31.65,400800.0,25.7678,25.8167,25.7597,25.7841,400800.0
2013-05-22 15:50:00,31.66,31.78,31.64,31.71,396800.0,25.7923,25.89,25.776,25.833,396800.0
2013-05-22 15:55:00,31.72,31.73,31.63,31.66,760200.0,25.8412,25.8493,25.7678,25.7923,760200.0
2013-05-23 09:30:00,30.7,30.85,30.6,30.73,1029100.0,25.0102,25.1324,24.9287,25.0346,1029100.0
2013-05-23 09:35:00,30.73,30.85,30.71,30.82,544300.0,25.0346,25.1324,25.0183,25.108,544300.0
2013-05-23 09:40:00,30.82,30.87,30.67,30.87,596600.0,25.108,25.1487,24.9858,25.1487,596600.0
2013-05-23 09:45:00,30.86,30.9,30.72,30.74,402800.0,25.1405,25.1731,25.0265,25.0428,402800.0
2013-05-23 09:50:00,30.73,30.77,30.6,30.62,398300.0,25.0346,25.0672,24.9287,24.945,398300.0
2013-05-23 09:55:00,30.62,30.71,30.57,30.66,362100.0,24.945,25.0183,24.9043,24.9776,362100.0
2013-05-23 10:00:00,30.67,30.79,30.6,30.79,323600.0,24.9858,25.0835,24.9287,25.0835,323600.0
2013-05-23 10:05:00,30.79,30.86,30.67,30.85,273900.0,25.0835,25.1405,24.9858,25.1324,273900.0
2013-05-23 10:10:00,30.86,30.9,30.79,30.8,638700.0,25.1405,25.1731,25.0835,25.0917,638700.0
2013-05-23 10:15:00,30.8,30.81,30.76,30.77,335000.0,25.0917,25.0998,25.0591,25.0672,335000.0
2013-05-23 10:20:00,30.77,30.89,30.68,30.88,349800.0,25.0672,25.165,24.9939,25.1568,349800.0
2013-05-23 10:25:00,30.88,30.9,30.76,30.79,315800.0,25.1568,25.1731,25.0591,25.0835,315800.0
2013-05-23 10:30:00,30.79,30.85,30.79,30.83,195700.0,25.0835,25.1324,25.0835,25.1161,195700.0
2013-05-23 10:35:00,30.83,30.89,30.8,30.81,282400.0,25.1161,25.165,25.0917,25.0998,282400.0
2013-05-23 10:40:00,30.81,30.86,30.8,30.81,231600.0,25.0998,25.1405,25.0917,25.0998,231600.0
2013-05-23 10:45:00,30.82,30.85,30.75,30.82,242000.0,25.108,25.1324,25.0509,25.108,242000.0
2013-05-23 10:50:00,30.81,30.88,30.8,30.87,161900.0,25.0998,25.1568,25.0917,25.1487,161900.0
2013-05-23 10:55:00,30.87,30.88,30.78,30.81,210900.0,25.1487,25.1568,25.0754,25.0998,210900.0
2013-05-23 11:00:00,30.82,30.84,30.77,30.78,179200.0,25.108,25.1242,25.0672,25.0754,179200.0
2013-05-23 11:05:00,30.79,30.86,30.76,30.85,216600.0,25.0835,25.1405,25.0591,25.1324,216600.0
2013-05-23 11:10:00,30.86,30.95,30.86,30.95,376100.0,25.1405,25.2139,25.1405,25.2139,376100.0
2013-05-23 11:15:00,30.95,30.97,30.88,30.94,188600.0,25.2139,25.2302,25.1568,25.2057,188600.0
2013-05-23 11:20:00,30.93,30.97,30.88,30.95,142700.0,25.1976,25.2302,25.1568,25.2139,142700.0
2013-05-23 11:25:00,30.95,30.99,30.87,30.99,199700.0,25.2139,25.2464,25.1487,25.2464,199700.0
2013-05-23 11:30:00,30.99,31.0,30.88,30.94,183200.0,25.2464,25.2546,25.1568,25.2057,183200.0
2013-05-23 11:35:00,30.95,31.0,30.94,30.96,208100.0,25.2139,25.2546,25.2057,25.222,208100.0
2013-05-23 11:40:00,30.97,30.97,30.92,30.96,117600.0,25.2302,25.2302,25.1894,25.222,117600.0
2013-05-23 11:45:00,30.96,31.08,30.96,31.05,183500.0,25.222,25.3198,25.222,25.2953,183500.0
2013-05-23 11:50:00,31.06,31.08,31.01,31.03,207700.0,25.3035,25.3198,25.2627,25.279,207700.0
2013-05-23 11:55:00,31.03,31.08,31.0,31.04,142400.0,25.279,25.3198,25.2546,25.2872,142400.0
2013-05-23 12:00:00,31.05,31.11,31.01,31.04,137100.0,25.2953,25.3442,25.2627,25.2872,137100.0
2013-05-23 12:05:00,31.05,31.08,31.02,31.05,104900.0,25.2953,25.3198,25.2709,25.2953,104900.0
2013-05-23 12:10:00,31.05,31.11,31.05,31.09,92000.0,25.2953,25.3442,25.2953,25.3279,92000.0
2013-05-23 12:15:00,31.08,31.08,31.01,31.04,131300.0,25.3198,25.3198,25.2627,25.2872,131300.0
2013-05-23 12:20:00,31.05,31.12,31.04,31.11,105500.0,25.2953,25.3524,25.2872,25.3442,105500.0
2013-05-23 12:25:00,31.11,31.12,31.06,31.06,111900.0,25.3442,25.3524,25.3035,25.3035,111900.0
2013-05-23 12:30:00,31.06,31.07,30.91,30.91,188800.0,25.3035,25.3116,25.1813,25.1813,188800.0
2013-05-23 12:35:00,30.91,30.91,30.86,30.86,130400.0,25.1813,25.1813,25.1405,25.1405,130400.0
2013-05-23 12:40:00,30.86,30.88,30.8,30.82,124400.0,25.1405,25.1568,25.0917,25.108,124400.0
2013-05-23 12:45:00,30.81,30.84,30.8,30.84,100900.0,25.0998,25.1242,25.0917,25.1242,100900.0
2013-05-23 12:50:00,30.83,30.84,30.8,30.82,110700.0,25.1161,25.1242,25.0917,25.108,110700.0
2013-05-23 12:55:00,30.82,30.82,30.78,30.78,181600.0,25.108,25.108,25.0754,25.0754,181600.0
2013-05-23 13:00:00,30.79,30.84,30.79,30.82,225100.0,25.0835,25.1242,25.0835,25.108,225100.0
2013-05-23 13:05:00,30.82,30.82,30.73,30.74,326500.0,25.108,25.108,25.0346,25.0428,326500.0
2013-05-23 13:10:00,30.75,30.83,30.73,30.83,103500.0,25.0509,25.1161,25.0346,25.1161,103500.0
2013-05-23 13:15:00,30.83,30.87,30.82,30.83,108500.0,25.1161,25.1487,25.108,25.1161,108500.0
2013-05-23 13:20:00,30.83,30.83,30.74,30.76,147900.0,25.1161,25.1161,25.0428,25.0591,147900.0
2013-05-23 13:25:00,30.77,30.77,30.65,30.69,139600.0,25.0672,25.0672,24.9695,25.002,139600.0
2013-05-23 13:30:00,30.69,30.75,30.68,30.69,114700.0,25.002,25.0509,24.9939,25.002,114700.0
2013-05-23 13:35:00,30.7,30.78,30.68,30.73,108500.0,25.0102,25.0754,24.9939,25.0346,108500.0
2013-05-23 13:40:00,30.73,30.73,30.65,30.66,154200.0,25.0346,25.0346,24.9695,24.9776,154200.0
2013-05-23 13:45:00,30.66,30.68,30.65,30.67,135600.0,24.9776,24.9939,24.9695,24.9858,135600.0
2013-05-23 13:50:00,30.66,30.73,30.66,30.69,115100.0,24.9776,25.0346,24.9776,25.002,115100.0
2013-05-23 13:55:00,30.7,30.78,30.69,30.78,196500.0,25.0102,25.0754,25.002,25.0754,196500.0
2013-05-23 14:00:00,30.77,30.79,30.74,30.76,126400.0,25.0672,25.0835,25.0428,25.0591,126400.0
2013-05-23 14:05:00,30.76,30.81,30.75,30.78,125900.0,25.0591,25.0998,25.0509,25.0754,125900.0
2013-05-23 14:10:00,30.79,30.79,30.76,30.78,110900.0,25.0835,25.0835,25.0591,25.0754,110900.0
2013-05-23 14:15:00,30.78,30.8,30.76,30.77,127200.0,25.0754,25.0917,25.0591,25.0672,127200.0
2013-05-23 14:20:00,30.77,30.8,30.76,30.79,138400.0,25.0672,25.0917,25.0591,25.0835,138400.0
2013-05-23 14:25:00,30.79,30.82,30.77,30.8,187000.0,25.0835,25.108,25.0672,25.0917,187000.0
2013-05-23 14:30:00,30.8,30.81,30.7,30.71,146600.0,25.0917,25.0998,25.0102,25.0183,146600.0
2013-05-23 14:35:00,30.7,30.76,30.7,30.72,139700.0,25.0102,25.0591,25.0102,25.0265,139700.0
2013-05-23 14:40:00,30.73,30.85,30.72,30.83,139400.0,25.0346,25.1324,25.0265,25.1161,139400.0
2013-05-23 14:45:00,30.84,30.89,30.82,30.88,238500.0,25.1242,25.165,25.108,25.1568,238500.0
2013-05-23 14:50:00,30.89,30.93,30.84,30.85,284000.0,25.165,25.1976,25.1242,25.1324,284000.0
2013-05-23 14:55:00,30.85,30.9,30.85,30.9,211500.0,25.1324,25.1731,25.1324,25.1731,211500.0
2013-05-23 15:00:00,30.9,30.94,30.88,30.9,220300.0,25.1731,25.2057,25.1568,25.1731,220300.0
2013-05-23 15:05:00,30.9,30.94,30.87,30.91,148900.0,25.1731,25.2057,25.1487,25.1813,148900.0
2013-05-23 15:10:00,30.9,30.96,30.89,30.94,220800.0,25.1731,25.222,25.165,25.2057,220800.0
2013-05-23 15:15:00,30.95,30.95,30.82,30.85,267100.0,25.2139,25.2139,25.108,25.1324,267100.0
2013-05-23 15:20:00,30.84,30.89,30.82,30.83,136800.0,25.1242,25.165,25.108,25.1161,136800.0
2013-05-23 15:25:00,30.83,30.9,30.82,30.89,146600.0,25.1161,25.1731,25.108,25.165,146600.0
2013-05-23 15:30:00,30.89,30.94,30.88,30.91,211800.0,25.165,25.2057,25.1568,25.1813,211800.0
2013-05-23 15:35:00,30.91,30.94,30.86,30.88,330300.0,25.1813,25.2057,25.1405,25.1568,330300.0
2013-05-23 15:40:00,30.88,30.88,30.82,30.85,217400.0,25.1568,25.1568,25.108,25.1324,217400.0
2013-05-23 15:45:00,30.85,30.87,30.83,30.85,365600.0,25.1324,25.1487,25.1161,25.1324,365600.0
2013-05-23 15:50:00,30.84,30.9,30.84,30.85,332100.0,25.1242,25.1731,25.1242,25.1324,332100.0
2013-05-23 15:55:00,30.86,30.93,30.86,30.92,590500.0,25.1405,25.1976,25.1405,25.1894,590500.0
2013-05-24 09:30:00,30.62,30.8,30.55,30.79,267300.0,24.945,25.0917,24.888,25.0835,267300.0
2013-05-24 09:35:00,30.8,30.8,30.74,30.76,106000.0,25.0917,25.0917,25.0428,25.0591,106000.0
2013-05-24 09:40:00,30.75,30.76,30.68,30.75,112200.0,25.0509,25.0591,24.9939,25.0509,112200.0
2013-05-24 09:45:00,30.76,30.8,30.71,30.76,136200.0,25.0591,25.0917,25.0183,25.0591,136200.0
2013-05-24 09:50:00,30.76,30.88,30.71,30.87,190000.0,25.0591,25.1568,25.0183,25.1487,190000.0
2013-05-24 09:55:00,30.87,30.95,30.78,30.81,217600.0,25.1487,25.2139,25.0754,25.0998,217600.0
2013-05-24 10:00:00,30.81,30.81,30.66,30.75,241400.0,25.0998,25.0998,24.9776,25.0509,241400.0
2013-05-24 10:05:00,30.75,30.81,30.69,30.69,241100.0,25.0509,25.0998,25.002,25.002,241100.0
2013-05-24 10:10:00,30.7,30.71,30.66,30.68,214600.0,25.0102,25.0183,24.9776,24.9939,214600.0
2013-05-24 10:15:00,30.68,30.7,30.58,30.58,315100.0,24.9939,25.0102,24.9124,24.9124,315100.0
2013-05-24 10:20:00,30.58,30.61,30.5,30.51,236200.0,24.9124,24.9369,24.8473,24.8554,236200.0
2013-05-24 10:25:00,30.51,30.55,30.48,30.53,227400.0,24.8554,24.888,24.831,24.8717,227400.0
2013-05-24 10:30:00,30.52,30.52,30.48,30.49,217700.0,24.8636,24.8636,24.831,24.8391,217700.0
2013-05-24 10:35:00,30.5,30.52,30.48,30.5,185700.0,24.8473,24.8636,24.831,24.8473,185700.0
2013-05-24 10:40:00,30.49,30.51,30.44,30.44,240100.0,24.8391,24.8554,24.7984,24.7984,240100.0
2013-05-24 10:45:00,30.44,30.47,30.39,30.39,269600.0,24.7984,24.8228,24.7576,24.7576,269600.0
2013-05-24 10:50:00,30.39,30.5,30.38,30.48,212800.0,24.7576,24.8473,24.7495,24.831,212800.0
2013-05-24 10:55:00,30.48,30.51,30.43,30.51,156700.0,24.831,24.8554,24.7902,24.8554,156700.0
2013-05-24 11:00:00,30.5,30.51,30.41,30.42,169600.0,24.8473,24.8554,24.7739,24.7821,169600.0
2013-05-24 11:05:00,30.42,30.5,30.41,30.48,94200.0,24.7821,24.8473,24.7739,24.831,94200.0
2013-05-24 11:10:00,30.48,30.54,30.48,30.52,163300.0,24.831,24.8798,24.831,24.8636,163300.0
2013-05-24 11:15:00,30.52,30.55,30.47,30.47,143600.0,24.8636,24.888,24.8228,24.8228,143600.0
2013-05-24 11:20:00,30.48,30.5,30.44,30.49,138700.0,24.831,24.8473,24.7984,24.8391,138700.0
2013-05-24 11:25:00,30.49,30.52,30.45,30.51,88100.0,24.8391,24.8636,24.8065,24.8554,88100.0
2013-05-24 11:30:00,30.51,30.51,30.48,30.49,29600.0,24.8554,24.8554,24.831,24.8391,29600.0
2013-05-24 11:35:00,30.5,30.51,30.46,30.48,74000.0,24.8473,24.8554,24.8147,24.831,74000.0
2013-05-24 11:40:00,30.49,30.54,30.49,30.53,71700.0,24.8391,24.8798,24.8391,24.8717,71700.0
2013-05-24 11:45:00,30.53,30.53,30.49,30.49,73700.0,24.8717,24.8717,24.8391,24.8391,73700.0
2013-05-24 11:50:00,30.49,30.49,30.42,30.48,61000.0,24.8391,24.8391,24.7821,24.831,61000.0
2013-05-24 11:55:00,30.49,30.5,30.47,30.49,45700.0,24.8391,24.8473,24.8228,24.8391,45700.0
2013-05-24 12:00:00,30.49,30.53,30.46,30.46,93500.0,24.8391,24.8717,24.8147,24.8147,93500.0
2013-05-24 12:05:00,30.46,30.52,30.44,30.51,129800.0,24.8147,24.8636,24.7984,24.8554,129800.0
2013-05-24 12:10:00,30.52,30.52,30.42,30.42,141200.0,24.8636,24.8636,24.7821,24.7821,141200.0
2013-05-24 12:15:00,30.43,30.46,30.37,30.38,189100.0,24.7902,24.8147,24.7414,24.7495,189100.0
2013-05-24 12:20:00,30.39,30.4,30.35,30.37,105500.0,24.7576,24.7658,24.7251,24.7414,105500.0
2013-05-24 12:25:00,30.37,30.41,30.35,30.4,82200.0,24.7414,24.7739,24.7251,24.7658,82200.0
2013-05-24 12:30:00,30.4,30.4,30.34,30.34,117400.0,24.7658,24.7658,24.7169,24.7169,117400.0
2013-05-24 12:35:00,30.34,30.36,30.28,30.28,189100.0,24.7169,24.7332,24.668,24.668,189100.0
2013-05-24 12:40:00,30.28,30.29,30.24,30.25,293300.0,24.668,24.6762,24.6354,24.6436,293300.0
2013-05-24 12:45:00,30.25,30.3,30.23,30.3,156200.0,24.6436,24.6843,24.6273,24.6843,156200.0
2013-05-24 12:50:00,30.3,30.3,30.26,30.27,131800.0,24.6843,24.6843,24.6517,24.6599,131800.0
2013-05-24 12:55:00,30.28,30.29,30.25,30.29,112200.0,24.668,24.6762,24.6436,24.6762,112200.0
2013-05-24 13:00:00,30.29,30.34,30.28,30.32,73000.0,24.6762,24.7169,24.668,24.7006,73000.0
2013-05-24 13:05:00,30.32,30.44,30.31,30.43,171300.0,24.7006,24.7984,24.6925,24.7902,171300.0
2013-05-24 13:10:00,30.44,30.44,30.34,30.36,144000.0,24.7984,24.7984,24.7169,24.7332,144000.0
2013-05-24 13:15:00,30.35,30.35,30.31,30.33,136200.0,24.7251,24.7251,24.6925,24.7088,136200.0
2013-05-24 13:20:00,30.33,30.39,30.33,30.39,95300.0,24.7088,24.7576,24.7088,24.7576,95300.0
2013-05-24 13:25:00,30.39,30.4,30.36,30.37,121700.0,24.7576,24.7658,24.7332,24.7414,121700.0
2013-05-24 13:30:00,30.37,30.42,30.35,30.4,105200.0,24.7414,24.7821,24.7251,24.7658,105200.0
2013-05-24 13:35:00,30.41,30.42,30.34,30.34,57800.0,24.7739,24.7821,24.7169,24.7169,57800.0
2013-05-24 13:40:00,30.35,30.35,30.28,30.29,151000.0,24.7251,24.7251,24.668,24.6762,151000.0
2013-05-24 13:45:00,30.29,30.3,30.28,30.29,70400.0,24.6762,24.6843,24.668,24.6762,70400.0
2013-05-24 13:50:00,30.29,30.3,30.26,30.27,131100.0,24.6762,24.6843,24.6517,24.6599,131100.0
2013-05-24 13:55:00,30.27,30.3,30.27,30.27,64300.0,24.6599,24.6843,24.6599,24.6599,64300.0
2013-05-24 14:00:00,30.26,30.28,30.24,30.25,100500.0,24.6517,24.668,24.6354,24.6436,100500.0
2013-05-24 14:05:00,30.25,30.31,30.24,30.3,124100.0,24.6436,24.6925,24.6354,24.6843,124100.0
2013-05-24 14:10:00,30.3,30.32,30.28,30.32,67200.0,24.6843,24.7006,24.668,24.7006,67200.0
2013-05-24 14:15:00,30.32,30.35,30.31,30.34,61400.0,24.7006,24.7251,24.6925,24.7169,61400.0
2013-05-24 14:20:00,30.35,30.36,30.31,30.33,112300.0,24.7251,24.7332,24.6925,24.7088,112300.0
2013-05-24 14:25:00,30.32,30.33,30.28,30.29,59900.0,24.7006,24.7088,24.668,24.6762,59900.0
2013-05-24 14:30:00,30.29,30.3,30.24,30.24,152500.0,24.6762,24.6843,24.6354,24.6354,152500.0
2013-05-24 14:35:00,30.24,30.26,30.23,30.25,121000.0,24.6354,24.6517,24.6273,24.6436,121000.0
2013-05-24 14:40:00,30.25,30.26,30.24,30.26,101900.0,24.6436,24.6517,24.6354,24.6517,101900.0
2013-05-24 14:45:00,30.27,30.27,30.22,30.22,149900.0,24.6599,24.6599,24.6192,24.6192,149900.0
2013-05-24 14:50:00,30.23,30.23,30.19,30.19,167100.0,24.6273,24.6273,24.5947,24.5947,167100.0
2013-05-24 14:55:00,30.19,30.21,30.14,30.15,240100.0,24.5947,24.611,24.554,24.5621,240100.0
2013-05-24 15:00:00,30.15,30.2,30.14,30.19,137400.0,24.5621,24.6029,24.554,24.5947,137400.0
2013-05-24 15:05:00,30.2,30.26,30.18,30.25,137900.0,24.6029,24.6517,24.5866,24.6436,137900.0
2013-05-24 15:10:00,30.25,30.26,30.2,30.2,77500.0,24.6436,24.6517,24.6029,24.6029,77500.0
2013-05-24 15:15:00,30.2,30.23,30.18,30.21,88400.0,24.6029,24.6273,24.5866,24.611,88400.0
2013-05-24 15:20:00,30.21,30.29,30.2,30.26,190900.0,24.611,24.6762,24.6029,24.6517,190900.0
2013-05-24 15:25:00,30.27,30.32,30.27,30.32,139800.0,24.6599,24.7006,24.6599,24.7006,139800.0
2013-05-24 15:30:00,30.31,30.31,30.24,30.3,126000.0,24.6925,24.6925,24.6354,24.6843,126000.0
2013-05-24 15:35:00,30.29,30.3,30.24,30.25,117600.0,24.6762,24.6843,24.6354,24.6436,117600.0
2013-05-24 15:40:00,30.26,30.29,30.25,30.25,186500.0,24.6517,24.6762,24.6436,24.6436,186500.0
2013-05-24 15:45:00,30.26,30.31,30.24,30.29,207800.0,24.6517,24.6925,24.6354,24.6762,207800.0
2013-05-24 15:50:00,30.29,30.35,30.28,30.34,317600.0,24.6762,24.7251,24.668,24.7169,317600.0
2013-05-24 15:55:00,30.35,30.41,30.34,30.39,551900.0,24.7251,24.7739,24.7169,24.7576,551900.0
2013-05-28 09:30:00,30.72,30.81,30.55,30.68,729200.0,25.0265,25.0998,24.888,24.9939,729200.0
2013-05-28 09:35:00,30.67,30.68,30.57,30.57,264500.0,24.9858,24.9939,24.9043,24.9043,264500.0
2013-05-28 09:40:00,30.58,30.67,30.53,30.6,193300.0,24.9124,24.9858,24.8717,24.9287,193300.0
2013-05-28 09:45:00,30.6,30.79,30.56,30.7,373100.0,24.9287,25.0835,24.8961,25.0102,373100.0
2013-05-28 09:50:00,30.71,30.76,30.68,30.72,166700.0,25.0183,25.0591,24.9939,25.0265,166700.0
2013-05-28 09:55:00,30.73,30.75,30.71,30.75,172600.0,25.0346,25.0509,25.0183,25.0509,172600.0
2013-05-28 10:00:00,30.76,30.79,30.68,30.69,223900.0,25.0591,25.0835,24.9939,25.002,223900.0
2013-05-28 10:05:00,30.69,30.73,30.65,30.66,229500.0,25.002,25.0346,24.9695,24.9776,229500.0
2013-05-28 10:10:00,30.66,30.66,30.57,30.6,212100.0,24.9776,24.9776,24.9043,24.9287,212100.0
2013-05-28 10:15:00,30.61,30.66,30.6,30.64,175400.0,24.9369,24.9776,24.9287,24.9613,175400.0
2013-05-28 10:20:00,30.64,30.72,30.61,30.68,152900.0,24.9613,25.0265,24.9369,24.9939,152900.0
2013-05-28 10:25:00,30.69,30.73,30.68,30.71,104800.0,25.002,25.0346,24.9939,25.0183,104800.0
2013-05-28 10:30:00,30.71,30.74,30.7,30.73,98500.0,25.0183,25.0428,25.0102,25.0346,98500.0
2013-05-28 10:35:00,30.72,30.75,30.66,30.67,106500.0,25.0265,25.0509,24.9776,24.9858,106500.0
2013-05-28 10:40:00,30.67,30.79,30.67,30.79,152400.0,24.9858,25.0835,24.9858,25.0835,152400.0
2013-05-28 10:45:00,30.79,30.84,30.77,30.82,172800.0,25.0835,25.1242,25.0672,25.108,172800.0
2013-05-28 10:50:00,30.82,30.84,30.78,30.83,182000.0,25.108,25.1242,25.0754,25.1161,182000.0
2013-05-28 10:55:00,30.82,30.84,30.73,30.76,168800.0,25.108,25.1242,25.0346,25.0591,168800.0
2013-05-28 11:00:00,30.76,30.82,30.72,30.8,154800.0,25.0591,25.108,25.0265,25.0917,154800.0
2013-05-28 11:05:00,30.8,30.88,30.79,30.85,171800.0,25.0917,25.1568,25.0835,25.1324,171800.0
2013-05-28 11:10:00,30.85,30.96,30.85,30.95,229700.0,25.1324,25.222,25.1324,25.2139,229700.0
2013-05-28 11:15:00,30.95,30.98,30.92,30.93,143500.0,25.2139,25.2383,25.1894,25.1976,143500.0
2013-05-28 11:20:00,30.92,30.94,30.91,30.92,67100.0,25.1894,25.2057,25.1813,25.1894,67100.0
2013-05-28 11:25:00,30.92,30.96,30.88,30.93,169500.0,25.1894,25.222,25.1568,25.1976,169500.0
2013-05-28 11:30:00,30.94,30.98,30.91,30.94,133000.0,25.2057,25.2383,25.1813,25.2057,133000.0
2013-05-28 11:35:00,30.93,31.06,30.93,31.05,321800.0,25.1976,25.3035,25.1976,25.2953,321800.0
2013-05-28 11:40:00,31.06,31.06,30.94,30.95,115700.0,25.3035,25.3035,25.2057,25.2139,115700.0
2013-05-28 11:45:00,30.94,30.96,30.9,30.92,97800.0,25.2057,25.222,25.1731,25.1894,97800.0
2013-05-28 11:50:00,30.91,30.93,30.86,30.93,114600.0,25.1813,25.1976,25.1405,25.1976,114600.0
2013-05-28 11:55:00,30.92,30.94,30.85,30.85,101600.0,25.1894,25.2057,25.1324,25.1324,101600.0
2013-05-28 12:00:00,30.86,30.94,30.86,30.91,98000.0,25.1405,25.2057,25.1405,25.1813,98000.0
2013-05-28 12:05:00,30.91,31.03,30.89,31.03,115700.0,25.1813,25.279,25.165,25.279,115700.0
2013-05-28 12:10:00,31.03,31.06,31.01,31.02,159200.0,25.279,25.3035,25.2627,25.2709,159200.0
2013-05-28 12:15:00,31.02,31.08,31.02,31.08,131700.0,25.2709,25.3198,25.2709,25.3198,131700.0
2013-05-28 12:20:00,31.08,31.08,31.05,31.06,90800.0,25.3198,25.3198,25.2953,25.3035,90800.0
2013-05-28 12:25:00,31.05,31.08,31.03,31.04,81400.0,25.2953,25.3198,25.279,25.2872,81400.0
2013-05-28 12:30:00,31.05,31.06,31.01,31.03,102600.0,25.2953,25.3035,25.2627,25.279,102600.0
2013-05-28 12:35:00,31.03,31.03,30.99,31.02,89000.0,25.279,25.279,25.2464,25.2709,89000.0
2013-05-28 12:40:00,31.02,31.06,31.02,31.04,54200.0,25.2709,25.3035,25.2709,25.2872,54200.0
2013-05-28 12:45:00,31.03,31.04,30.99,31.0,93400.0,25.279,25.2872,25.2464,25.2546,93400.0
2013-05-28 12:50:00,31.0,31.03,30.99,31.01,74500.0,25.2546,25.279,25.2464,25.2627,74500.0
2013-05-28 12:55:00,31.01,31.07,31.01,31.06,45500.0,25.2627,25.3116,25.2627,25.3035,45500.0
2013-05-28 13:00:00,31.06,31.07,31.03,31.05,105300.0,25.3035,25.3116,25.279,25.2953,105300.0
2013-05-28 13:05:00,31.05,31.06,30.98,30.98,66900.0,25.2953,25.3035,25.2383,25.2383,66900.0
2013-05-28 13:10:00,30.98,30.99,30.86,30.88,159500.0,25.2383,25.2464,25.1405,25.1568,159500.0
2013-05-28 13:15:00,30.87,30.89,30.84,30.85,72900.0,25.1487,25.165,25.1242,25.1324,72900.0
2013-05-28 13:20:00,30.85,30.89,30.8,30.89,94200.0,25.1324,25.165,25.0917,25.165,94200.0
2013-05-28 13:25:00,30.88,30.9,30.83,30.84,143900.0,25.1568,25.1731,25.1161,25.1242,143900.0
2013-05-28 13:30:00,30.85,30.85,30.77,30.82,119900.0,25.1324,25.1324,25.0672,25.108,119900.0
2013-05-28 13:35:00,30.83,30.92,30.83,30.9,156600.0,25.1161,25.1894,25.1161,25.1731,156600.0
2013-05-28 13:40:00,30.91,30.92,30.85,30.86,159800.0,25.1813,25.1894,25.1324,25.1405,159800.0
2013-05-28 13:45:00,30.86,30.9,30.86,30.89,108800.0,25.1405,25.1731,25.1405,25.165,108800.0
2013-05-28 13:50:00,30.88,30.89,30.84,30.89,98400.0,25.1568,25.165,25.1242,25.165,98400.0
2013-05-28 13:55:00,30.89,30.9,30.83,30.87,157400.0,25.165,25.1731,25.1161,25.1487,157400.0
2013-05-28 14:00:00,30.88,30.88,30.82,30.87,96900.0,25.1568,25.1568,25.108,25.1487,96900.0
2013-05-28 14:05:00,30.87,30.88,30.83,30.86,106600.0,25.1487,25.1568,25.1161,25.1405,106600.0
2013-05-28 14:10:00,30.85,30.87,30.82,30.84,115400.0,25.1324,25.1487,25.108,25.1242,115400.0
2013-05-28 14:15:00,30.84,30.94,30.84,30.94,151400.0,25.1242,25.2057,25.1242,25.2057,151400.0
2013-05-28 14:20:00,30.94,30.94,30.89,30.92,170900.0,25.2057,25.2057,25.165,25.1894,170900.0
2013-05-28 14:25:00,30.92,30.92,30.85,30.91,149600.0,25.1894,25.1894,25.1324,25.1813,149600.0
2013-05-28 14:30:00,30.92,30.94,30.9,30.91,101900.0,25.1894,25.2057,25.1731,25.1813,101900.0
2013-05-28 14:35:00,30.91,30.91,30.82,30.84,168600.0,25.1813,25.1813,25.108,25.1242,168600.0
2013-05-28 14:40:00,30.85,30.93,30.85,30.92,89800.0,25.1324,25.1976,25.1324,25.1894,89800.0
2013-05-28 14:45:00,30.93,30.99,30.93,30.97,109600.0,25.1976,25.2464,25.1976,25.2302,109600.0
2013-05-28 14:50:00,30.97,31.0,30.95,30.95,109200.0,25.2302,25.2546,25.2139,25.2139,109200.0
2013-05-28 14:55:00,30.95,30.97,30.92,30.95,84900.0,25.2139,25.2302,25.1894,25.2139,84900.0
2013-05-28 15:00:00,30.96,30.96,30.92,30.95,105200.0,25.222,25.222,25.1894,25.2139,105200.0
2013-05-28 15:05:00,30.95,30.97,30.92,30.94,108200.0,25.2139,25.2302,25.1894,25.2057,108200.0
2013-05-28 15:10:00,30.94,30.97,30.9,30.95,158500.0,25.2057,25.2302,25.1731,25.2139,158500.0
2013-05-28 15:15:00,30.95,31.02,30.94,31.01,171400.0,25.2139,25.2709,25.2057,25.2627,171400.0
2013-05-28 15:20:00,31.01,31.02,30.98,30.98,122500.0,25.2627,25.2709,25.2383,25.2383,122500.0
2013-05-28 15:25:00,30.98,31.03,30.98,31.01,114100.0,25.2383,25.279,25.2383,25.2627,114100.0
2013-05-28 15:30:00,31.01,31.05,30.99,31.02,109500.0,25.2627,25.2953,25.2464,25.2709,109500.0
2013-05-28 15:35:00,31.03,31.05,31.0,31.01,138300.0,25.279,25.2953,25.2546,25.2627,138300.0
2013-05-28 15:40:00,31.01,31.02,30.95,30.96,129400.0,25.2627,25.2709,25.2139,25.222,129400.0
2013-05-28 15:45:00,30.95,30.96,30.9,30.92,235200.0,25.2139,25.222,25.1731,25.1894,235200.0
2013-05-28 15:50:00,30.92,30.93,30.88,30.88,204400.0,25.1894,25.1976,25.1568,25.1568,204400.0
2013-05-28 15:55:00,30.89,30.92,30.86,30.86,809000.0,25.165,25.1894,25.1405,25.1405,809000.0
2013-05-29 09:30:00,31.07,31.08,30.68,30.83,363600.0,25.3116,25.3198,24.9939,25.1161,363600.0
2013-05-29 09:35:00,30.83,30.9,30.82,30.84,164000.0,25.1161,25.1731,25.108,25.1242,164000.0
2013-05-29 09:40:00,30.84,30.92,30.68,30.77,332300.0,25.1242,25.1894,24.9939,25.0672,332300.0
2013-05-29 09:45:00,30.76,30.83,30.75,30.81,157600.0,25.0591,25.1161,25.0509,25.0998,157600.0
2013-05-29 09:50:00,30.81,30.85,30.75,30.75,169800.0,25.0998,25.1324,25.0509,25.0509,169800.0
2013-05-29 09:55:00,30.75,30.88,30.72,30.85,231000.0,25.0509,25.1568,25.0265,25.1324,231000.0
2013-05-29 10:00:00,30.86,30.94,30.83,30.89,189000.0,25.1405,25.2057,25.1161,25.165,189000.0
2013-05-29 10:05:00,30.9,30.94,30.85,30.92,126600.0,25.1731,25.2057,25.1324,25.1894,126600.0
2013-05-29 10:10:00,30.92,30.93,30.85,30.85,204100.0,25.1894,25.1976,25.1324,25.1324,204100.0
2013-05-29 10:15:00,30.84,30.92,30.84,30.86,201300.0,25.1242,25.1894,25.1242,25.1405,201300.0
2013-05-29 10:20:00,30.86,30.92,30.78,30.78,151800.0,25.1405,25.1894,25.0754,25.0754,151800.0
2013-05-29 10:25:00,30.79,30.8,30.68,30.69,255300.0,25.0835,25.0917,24.9939,25.002,255300.0
2013-05-29 10:30:00,30.69,30.7,30.61,30.62,200400.0,25.002,25.0102,24.9369,24.945,200400.0
2013-05-29 10:35:00,30.62,30.72,30.61,30.68,169700.0,24.945,25.0265,24.9369,24.9939,169700.0
2013-05-29 10:40:00,30.68,30.69,30.51,30.52,219200.0,24.9939,25.002,24.8554,24.8636,219200.0
2013-05-29 10:45:00,30.52,30.57,30.35,30.37,341000.0,24.8636,24.9043,24.7251,24.7414,341000.0
2013-05-29 10:50:00,30.37,30.43,30.27,30.41,317600.0,24.7414,24.7902,24.6599,24.7739,317600.0
2013-05-29 10:55:00,30.41,30.48,30.4,30.46,103400.0,24.7739,24.831,24.7658,24.8147,103400.0
2013-05-29 11:00:00,30.46,30.46,30.38,30.45,111100.0,24.8147,24.8147,24.7495,24.8065,111100.0
2013-05-29 11:05:00,30.46,30.47,30.42,30.46,97300.0,24.8147,24.8228,24.7821,24.8147,97300.0
2013-05-29 11:10:00,30.47,30.58,30.46,30.57,77400.0,24.8228,24.9124,24.8147,24.9043,77400.0
2013-05-29 11:15:00,30.58,30.62,30.58,30.62,92200.0,24.9124,24.945,24.9124,24.945,92200.0
2013-05-29 11:20:00,30.61,30.86,30.6,30.65,79000.0,24.9369,25.1405,24.9287,24.9695,79000.0
2013-05-29 11:25:00,30.64,30.65,30.59,30.59,108200.0,24.9613,24.9695,24.9206,24.9206,108200.0
2013-05-29 11:30:00,30.6,30.6,30.53,30.55,168700.0,24.9287,24.9287,24.8717,24.888,168700.0
2013-05-29 11:35:00,30.55,30.59,30.53,30.59,82300.0,24.888,24.9206,24.8717,24.9206,82300.0
2013-05-29 11:40:00,30.59,30.6,30.56,30.59,87500.0,24.9206,24.9287,24.8961,24.9206,87500.0
2013-05-29 11:45:00,30.59,30.67,30.59,30.65,158800.0,24.9206,24.9858,24.9206,24.9695,158800.0
2013-05-29 11:50:00,30.65,30.66,30.61,30.62,116400.0,24.9695,24.9776,24.9369,24.945,116400.0
2013-05-29 11:55:00,30.61,30.69,30.6,30.68,85900.0,24.9369,25.002,24.9287,24.9939,85900.0
2013-05-29 12:00:00,30.68,30.72,30.66,30.68,68000.0,24.9939,25.0265,24.9776,24.9939,68000.0
2013-05-29 12:05:00,30.68,30.68,30.61,30.61,137800.0,24.9939,24.9939,24.9369,24.9369,137800.0
2013-05-29 12:10:00,30.61,30.61,30.58,30.59,113200.0,24.9369,24.9369,24.9124,24.9206,113200.0
2013-05-29 12:15:00,30.58,30.65,30.58,30.65,99600.0,24.9124,24.9695,24.9124,24.9695,99600.0
2013-05-29 12:20:00,30.64,30.68,30.63,30.67,69400.0,24.9613,24.9939,24.9532,24.9858,69400.0
2013-05-29 12:25:00,30.67,30.67,30.61,30.65,70200.0,24.9858,24.9858,24.9369,24.9695,70200.0
2013-05-29 12:30:00,30.65,30.75,30.64,30.71,183700.0,24.9695,25.0509,24.9613,25.0183,183700.0
2013-05-29 12:35:00,30.71,30.74,30.7,30.74,142300.0,25.0183,25.0428,25.0102,25.0428,142300.0
2013-05-29 12:40:00,30.73,30.75,30.71,30.73,60200.0,25.0346,25.0509,25.0183,25.0346,60200.0
2013-05-29 12:45:00,30.72,30.74,30.68,30.7,86000.0,25.0265,25.0428,24.9939,25.0102,86000.0
2013-05-29 12:50:00,30.71,30.74,30.7,30.71,85800.0,25.0183,25.0428,25.0102,25.0183,85800.0
2013-05-29 12:55:00,30.71,30.74,30.68,30.7,79600.0,25.0183,25.0428,24.9939,25.0102,79600.0
2013-05-29 13:00:00,30.7,30.75,30.69,30.74,83800.0,25.0102,25.0509,25.002,25.0428,83800.0
2013-05-29 13:05:00,30.74,30.81,30.73,30.77,144800.0,25.0428,25.0998,25.0346,25.0672,144800.0
2013-05-29 13:10:00,30.78,30.78,30.73,30.74,76400.0,25.0754,25.0754,25.0346,25.0428,76400.0
2013-05-29 13:15:00,30.74,30.76,30.73,30.75,91200.0,25.0428,25.0591,25.0346,25.0509,91200.0
2013-05-29 13:20:00,30.74,30.8,30.74,30.8,77500.0,25.0428,25.0917,25.0428,25.0917,77500.0
2013-05-29 13:25:00,30.8,30.83,30.79,30.83,117800.0,25.0917,25.1161,25.0835,25.1161,117800.0
2013-05-29 13:30:00,30.82,30.82,30.77,30.77,82200.0,25.108,25.108,25.0672,25.0672,82200.0
2013-05-29 13:35:00,30.77,30.83,30.76,30.82,113600.0,25.0672,25.1161,25.0591,25.108,113600.0
2013-05-29 13:40:00,30.82,30.87,30.82,30.85,84000.0,25.108,25.1487,25.108,25.1324,84000.0
2013-05-29 13:45:00,30.85,30.9,30.83,30.89,124200.0,25.1324,25.1731,25.1161,25.165,124200.0
2013-05-29 13:50:00,30.88,30.93,30.86,30.87,111100.0,25.1568,25.1976,25.1405,25.1487,111100.0
2013-05-29 13:55:00,30.87,30.97,30.87,30.95,131700.0,25.1487,25.2302,25.1487,25.2139,131700.0
2013-05-29 14:00:00,30.95,30.97,30.91,30.96,146900.0,25.2139,25.2302,25.1813,25.222,146900.0
2013-05-29 14:05:00,30.96,30.98,30.9,30.92,176400.0,25.222,25.2383,25.1731,25.1894,176400.0
2013-05-29 14:10:00,30.91,30.93,30.89,30.93,126800.0,25.1813,25.1976,25.165,25.1976,126800.0
2013-05-29 14:15:00,30.93,30.94,30.88,30.89,108700.0,25.1976,25.2057,25.1568,25.165,108700.0
2013-05-29 14:20:00,30.9,30.94,30.88,30.88,103400.0,25.1731,25.2057,25.1568,25.1568,103400.0
2013-05-29 14:25:00,30.87,30.95,30.87,30.95,118000.0,25.1487,25.2139,25.1487,25.2139,118000.0
2013-05-29 14:30:00,30.95,30.99,30.94,30.98,118100.0,25.2139,25.2464,25.2057,25.2383,118100.0
2013-05-29 14:35:00,30.98,31.0,30.95,31.0,146800.0,25.2383,25.2546,25.2139,25.2546,146800.0
2013-05-29 14:40:00,30.99,31.08,30.99,31.08,189600.0,25.2464,25.3198,25.2464,25.3198,189600.0
2013-05-29 14:45:00,31.07,31.11,31.01,31.02,229500.0,25.3116,25.3442,25.2627,25.2709,229500.0
2013-05-29 14:50:00,31.02,31.02,30.97,31.0,134800.0,25.2709,25.2709,25.2302,25.2546,134800.0
2013-05-29 14:55:00,31.01,31.05,30.97,31.03,172400.0,25.2627,25.2953,25.2302,25.279,172400.0
2013-05-29 15:00:00,31.03,31.05,31.0,31.05,120100.0,25.279,25.2953,25.2546,25.2953,120100.0
2013-05-29 15:05:00,31.05,31.07,31.01,31.05,134100.0,25.2953,25.3116,25.2627,25.2953,134100.0
2013-05-29 15:10:00,31.05,31.12,31.04,31.1,176800.0,25.2953,25.3524,25.2872,25.3361,176800.0
2013-05-29 15:15:00,31.11,31.12,31.08,31.09,150700.0,25.3442,25.3524,25.3198,25.3279,150700.0
2013-05-29 15:20:00,31.09,31.11,31.03,31.07,170200.0,25.3279,25.3442,25.279,25.3116,170200.0
2013-05-29 15:25:00,31.08,31.12,31.05,31.11,139300.0,25.3198,25.3524,25.2953,25.3442,139300.0
2013-05-29 15:30:00,31.1,31.15,31.1,31.13,170800.0,25.3361,25.3768,25.3361,25.3605,170800.0
2013-05-29 15:35:00,31.14,31.15,31.07,31.07,292800.0,25.3686,25.3768,25.3116,25.3116,292800.0
2013-05-29 15:40:00,31.07,31.1,31.05,31.09,280100.0,25.3116,25.3361,25.2953,25.3279,280100.0
2013-05-29 15:45:00,31.08,31.1,31.05,31.09,260400.0,25.3198,25.3361,25.2953,25.3279,260400.0
2013-05-29 15:50:00,31.09,31.1,31.06,31.08,336500.0,25.3279,25.3361,25.3035,25.3198,336500.0
2013-05-29 15:55:00,31.08,31.12,31.06,31.07,466900.0,25.3198,25.3524,25.3035,25.3116,466900.0
2013-05-30 09:30:00,31.18,31.4,31.11,31.15,422800.0,25.4012,25.5805,25.3442,25.3768,422800.0
2013-05-30 09:35:00,31.15,31.23,31.1,31.14,174000.0,25.3768,25.442,25.3361,25.3686,174000.0
2013-05-30 09:40:00,31.14,31.22,31.13,31.15,263200.0,25.3686,25.4338,25.3605,25.3768,263200.0
2013-05-30 09:45:00,31.16,31.29,31.15,31.26,331600.0,25.3849,25.4908,25.3768,25.4664,331600.0
2013-05-30 09:50:00,31.27,31.37,31.19,31.37,179500.0,25.4746,25.556,25.4094,25.556,179500.0
2013-05-30 09:55:00,31.37,31.4,31.2,31.26,217500.0,25.556,25.5805,25.4175,25.4664,217500.0
2013-05-30 10:00:00,31.26,31.3,31.16,31.18,167700.0,25.4664,25.499,25.3849,25.4012,167700.0
2013-05-30 10:05:00,31.18,31.23,31.12,31.14,151200.0,25.4012,25.442,25.3524,25.3686,151200.0
2013-05-30 10:10:00,31.14,31.27,31.13,31.27,151700.0,25.3686,25.4746,25.3605,25.4746,151700.0
2013-05-30 10:15:00,31.27,31.41,31.23,31.33,367900.0,25.4746,25.5886,25.442,25.5234,367900.0
2013-05-30 10:20:00,31.33,31.4,31.27,31.28,204800.0,25.5234,25.5805,25.4746,25.4827,204800.0
2013-05-30 10:25:00,31.29,31.31,31.21,31.3,127800.0,25.4908,25.5071,25.4257,25.499,127800.0
2013-05-30 10:30:00,31.3,31.4,31.3,31.39,141600.0,25.499,25.5805,25.499,25.5723,141600.0
2013-05-30 10:35:00,31.39,31.43,31.33,31.37,200600.0,25.5723,25.6049,25.5234,25.556,200600.0
2013-05-30 10:40:00,31.36,31.37,31.31,31.36,129800.0,25.5479,25.556,25.5071,25.5479,129800.0
2013-05-30 10:45:00,31.36,31.44,31.36,31.41,179000.0,25.5479,25.613,25.5479,25.5886,179000.0
2013-05-30 10:50:00,31.4,31.45,31.36,31.45,125000.0,25.5805,25.6212,25.5479,25.6212,125000.0
2013-05-30 10:55:00,31.45,31.53,31.44,31.52,155000.0,25.6212,25.6864,25.613,25.6782,155000.0
2013-05-30 11:00:00,31.51,31.54,31.47,31.52,151900.0,25.6701,25.6945,25.6375,25.6782,151900.0
2013-05-30 11:05:00,31.52,31.54,31.46,31.49,189000.0,25.6782,25.6945,25.6293,25.6538,189000.0
2013-05-30 11:10:00,31.49,31.57,31.49,31.52,202500.0,25.6538,25.719,25.6538,25.6782,202500.0
2013-05-30 11:15:00,31.52,31.52,31.46,31.5,130700.0,25.6782,25.6782,25.6293,25.6619,130700.0
2013-05-30 11:20:00,31.5,31.53,31.48,31.51,126600.0,25.6619,25.6864,25.6456,25.6701,126600.0
2013-05-30 11:25:00,31.5,31.54,31.49,31.53,177500.0,25.6619,25.6945,25.6538,25.6864,177500.0
2013-05-30 11:30:00,31.54,31.58,31.53,31.54,155300.0,25.6945,25.7271,25.6864,25.6945,155300.0
2013-05-30 11:35:00,31.55,31.59,31.49,31.55,178700.0,25.7027,25.7352,25.6538,25.7027,178700.0
2013-05-30 11:40:00,31.55,31.58,31.49,31.58,211300.0,25.7027,25.7271,25.6538,25.7271,211300.0
2013-05-30 11:45:00,31.58,31.62,31.56,31.6,173000.0,25.7271,25.7597,25.7108,25.7434,173000.0
2013-05-30 11:50:00,31.6,31.68,31.59,31.65,165200.0,25.7434,25.8086,25.7352,25.7841,165200.0
2013-05-30 11:55:00,31.64,31.72,31.64,31.7,220100.0,25.776,25.8412,25.776,25.8249,220100.0
2013-05-30 12:00:00,31.7,31.74,31.69,31.71,171200.0,25.8249,25.8574,25.8167,25.833,171200.0
2013-05-30 12:05:00,31.71,31.71,31.63,31.64,100800.0,25.833,25.833,25.7678,25.776,100800.0
2013-05-30 12:10:00,31.65,31.65,31.57,31.58,116900.0,25.7841,25.7841,25.719,25.7271,116900.0
2013-05-30 12:15:00,31.58,31.61,31.53,31.61,90400.0,25.7271,25.7515,25.6864,25.7515,90400.0
2013-05-30 12:20:00,31.61,31.65,31.53,31.57,168600.0,25.7515,25.7841,25.6864,25.719,168600.0
2013-05-30 12:25:00,31.57,31.63,31.56,31.61,126100.0,25.719,25.7678,25.7108,25.7515,126100.0
2013-05-30 12:30:00,31.61,31.64,31.59,31.64,92800.0,25.7515,25.776,25.7352,25.776,92800.0
2013-05-30 12:35:00,31.64,31.67,31.64,31.67,142200.0,25.776,25.8004,25.776,25.8004,142200.0
2013-05-30 12:40:00,31.67,31.67,31.63,31.63,96500.0,25.8004,25.8004,25.7678,25.7678,96500.0
2013-05-30 12:45:00,31.64,31.65,31.62,31.63,49500.0,25.776,25.7841,25.7597,25.7678,49500.0
2013-05-30 12:50:00,31.62,31.64,31.59,31.63,166600.0,25.7597,25.776,25.7352,25.7678,166600.0
2013-05-30 12:55:00,31.63,31.72,31.63,31.71,188800.0,25.7678,25.8412,25.7678,25.833,188800.0
2013-05-30 13:00:00,31.71,31.75,31.71,31.73,143600.0,25.833,25.8656,25.833,25.8493,143600.0
2013-05-30 13:05:00,31.73,31.82,31.72,31.82,200100.0,25.8493,25.9226,25.8412,25.9226,200100.0
2013-05-30 13:10:00,31.81,31.84,31.78,31.8,427700.0,25.9145,25.9389,25.89,25.9063,427700.0
2013-05-30 13:15:00,31.81,31.84,31.78,31.81,123000.0,25.9145,25.9389,25.89,25.9145,123000.0
2013-05-30 13:20:00,31.81,31.84,31.79,31.83,119700.0,25.9145,25.9389,25.8982,25.9308,119700.0
2013-05-30 13:25:00,31.84,31.84,31.79,31.8,137800.0,25.9389,25.9389,25.8982,25.9063,137800.0
2013-05-30 13:30:00,31.8,31.83,31.79,31.8,337400.0,25.9063,25.9308,25.8982,25.9063,337400.0
2013-05-30 13:35:00,31.8,31.81,31.76,31.76,191000.0,25.9063,25.9145,25.8737,25.8737,191000.0
2013-05-30 13:40:00,31.77,31.77,31.73,31.74,187200.0,25.8819,25.8819,25.8493,25.8574,187200.0
2013-05-30 13:45:00,31.74,31.76,31.72,31.76,226100.0,25.8574,25.8737,25.8412,25.8737,226100.0
2013-05-30 13:50:00,31.75,31.76,31.69,31.72,360800.0,25.8656,25.8737,25.8167,25.8412,360800.0
2013-05-30 13:55:00,31.72,31.78,31.69,31.77,331900.0,25.8412,25.89,25.8167,25.8819,331900.0
2013-05-30 14:00:00,31.77,31.79,31.76,31.79,198400.0,25.8819,25.8982,25.8737,25.8982,198400.0
2013-05-30 14:05:00,31.78,31.79,31.7,31.7,153900.0,25.89,25.8982,25.8249,25.8249,153900.0
2013-05-30 14:10:00,31.7,31.73,31.7,31.71,127200.0,25.8249,25.8493,25.8249,25.833,127200.0
2013-05-30 14:15:00,31.7,31.71,31.66,31.67,204300.0,25.8249,25.833,25.7923,25.8004,204300.0
2013-05-30 14:20:00,31.68,31.71,31.67,31.71,148000.0,25.8086,25.833,25.8004,25.833,148000.0
2013-05-30 14:25:00,31.71,31.77,31.7,31.76,64600.0,25.833,25.8819,25.8249,25.8737,64600.0
2013-05-30 14:30:00,31.76,31.77,31.73,31.77,179100.0,25.8737,25.8819,25.8493,25.8819,179100.0
2013-05-30 14:35:00,31.77,31.82,31.77,31.8,346600.0,25.8819,25.9226,25.8819,25.9063,346600.0
2013-05-30 14:40:00,31.8,31.81,31.75,31.76,213800.0,25.9063,25.9145,25.8656,25.8737,213800.0
2013-05-30 14:45:00,31.76,31.78,31.75,31.77,188200.0,25.8737,25.89,25.8656,25.8819,188200.0
2013-05-30 14:50:00,31.77,31.77,31.74,31.76,204400.0,25.8819,25.8819,25.8574,25.8737,204400.0
2013-05-30 14:55:00,31.77,31.77,31.72,31.73,174800.0,25.8819,25.8819,25.8412,25.8493,174800.0
2013-05-30 15:00:00,31.74,31.8,31.73,31.8,392400.0,25.8574,25.9063,25.8493,25.9063,392400.0
2013-05-30 15:05:00,31.79,31.81,31.79,31.81,274300.0,25.8982,25.9145,25.8982,25.9145,274300.0
2013-05-30 15:10:00,31.81,31.85,31.78,31.81,395600.0,25.9145,25.9471,25.89,25.9145,395600.0
2013-05-30 15:15:00,31.8,31.83,31.78,31.83,318000.0,25.9063,25.9308,25.89,25.9308,318000.0
2013-05-30 15:20:00,31.83,31.86,31.8,31.81,196700.0,25.9308,25.9552,25.9063,25.9145,196700.0
2013-05-30 15:25:00,31.81,31.83,31.79,31.81,333200.0,25.9145,25.9308,25.8982,25.9145,333200.0
2013-05-30 15:30:00,31.81,31.85,31.81,31.82,416700.0,25.9145,25.9471,25.9145,25.9226,416700.0
2013-05-30 15:35:00,31.83,31.83,31.78,31.8,521600.0,25.9308,25.9308,25.89,25.9063,521600.0
2013-05-30 15:40:00,31.79,31.85,31.77,31.85,537800.0,25.8982,25.9471,25.8819,25.9471,537800.0
2013-05-30 15:45:00,31.85,31.85,31.79,31.8,732900.0,25.9471,25.9471,25.8982,25.9063,732900.0
2013-05-30 15:50:00,31.8,31.82,31.79,31.8,742000.0,25.9063,25.9226,25.8982,25.9063,742000.0
2013-05-30 15:55:00,31.8,31.86,31.72,31.84,3093000.0,25.9063,25.9552,25.8412,25.9389,3093000.0
2013-05-31 09:30:00,31.58,31.62,31.38,31.39,505200.0,25.7271,25.7597,25.5642,25.5723,505200.0
2013-05-31 09:35:00,31.4,31.51,31.4,31.41,304700.0,25.5805,25.6701,25.5805,25.5886,304700.0
2013-05-31 09:40:00,31.4,31.45,31.23,31.44,487900.0,25.5805,25.6212,25.442,25.613,487900.0
2013-05-31 09:45:00,31.44,31.6,31.41,31.6,397800.0,25.613,25.7434,25.5886,25.7434,397800.0
2013-05-31 09:50:00,31.6,31.66,31.58,31.6,381300.0,25.7434,25.7923,25.7271,25.7434,381300.0
2013-05-31 09:55:00,31.6,31.64,31.55,31.59,257600.0,25.7434,25.776,25.7027,25.7352,257600.0
2013-05-31 10:00:00,31.59,31.73,31.59,31.65,260800.0,25.7352,25.8493,25.7352,25.7841,260800.0
2013-05-31 10:05:00,31.65,31.7,31.49,31.52,302000.0,25.7841,25.8249,25.6538,25.6782,302000.0
2013-05-31 10:10:00,31.51,31.58,31.51,31.58,178700.0,25.6701,25.7271,25.6701,25.7271,178700.0
2013-05-31 10:15:00,31.57,31.63,31.5,31.55,281500.0,25.719,25.7678,25.6619,25.7027,281500.0
2013-05-31 10:20:00,31.55,31.56,31.49,31.5,134500.0,25.7027,25.7108,25.6538,25.6619,134500.0
2013-05-31 10:25:00,31.5,31.52,31.4,31.52,134400.0,25.6619,25.6782,25.5805,25.6782,134400.0
2013-05-31 10:30:00,31.51,31.59,31.49,31.58,126900.0,25.6701,25.7352,25.6538,25.7271,126900.0
2013-05-31 10:35:00,31.57,31.63,31.53,31.53,150700.0,25.719,25.7678,25.6864,25.6864,150700.0
2013-05-31 10:40:00,31.54,31.61,31.51,31.61,130600.0,25.6945,25.7515,25.6701,25.7515,130600.0
2013-05-31 10:45:00,31.62,31.62,31.52,31.53,94800.0,25.7597,25.7597,25.6782,25.6864,94800.0
2013-05-31 10:50:00,31.53,31.56,31.48,31.5,63100.0,25.6864,25.7108,25.6456,25.6619,63100.0
2013-05-31 10:55:00,31.49,31.55,31.48,31.52,118300.0,25.6538,25.7027,25.6456,25.6782,118300.0
2013-05-31 11:00:00,31.52,31.54,31.48,31.51,96500.0,25.6782,25.6945,25.6456,25.6701,96500.0
2013-05-31 11:05:00,31.51,31.52,31.45,31.5,244600.0,25.6701,25.6782,25.6212,25.6619,244600.0
2013-05-31 11:10:00,31.5,31.55,31.47,31.47,149400.0,25.6619,25.7027,25.6375,25.6375,149400.0
2013-05-31 11:15:00,31.48,31.5,31.44,31.47,193100.0,25.6456,25.6619,25.613,25.6375,193100.0
2013-05-31 11:20:00,31.48,31.49,31.42,31.43,80600.0,25.6456,25.6538,25.5968,25.6049,80600.0
2013-05-31 11:25:00,31.44,31.44,31.39,31.4,161800.0,25.613,25.613,25.5723,25.5805,161800.0
2013-05-31 11:30:00,31.41,31.45,31.39,31.43,125900.0,25.5886,25.6212,25.5723,25.6049,125900.0
2013-05-31 11:35:00,31.44,31.45,31.4,31.44,89200.0,25.613,25.6212,25.5805,25.613,89200.0
2013-05-31 11:40:00,31.44,31.44,31.38,31.42,151800.0,25.613,25.613,25.5642,25.5968,151800.0
2013-05-31 11:45:00,31.42,31.45,31.4,31.42,88700.0,25.5968,25.6212,25.5805,25.5968,88700.0
2013-05-31 11:50:00,31.42,31.45,31.41,31.43,70600.0,25.5968,25.6212,25.5886,25.6049,70600.0
2013-05-31 11:55:00,31.43,31.43,31.35,31.36,218900.0,25.6049,25.6049,25.5397,25.5479,218900.0
2013-05-31 12:00:00,31.36,31.36,31.27,31.31,154500.0,25.5479,25.5479,25.4746,25.5071,154500.0
2013-05-31 12:05:00,31.3,31.35,31.3,31.31,128200.0,25.499,25.5397,25.499,25.5071,128200.0
2013-05-31 12:10:00,31.31,31.4,31.31,31.39,111900.0,25.5071,25.5805,25.5071,25.5723,111900.0
2013-05-31 12:15:00,31.39,31.4,31.36,31.38,75000.0,25.5723,25.5805,25.5479,25.5642,75000.0
2013-05-31 12:20:00,31.37,31.4,31.35,31.38,64300.0,25.556,25.5805,25.5397,25.5642,64300.0
2013-05-31 12:25:00,31.38,31.4,31.37,31.4,53700.0,25.5642,25.5805,25.556,25.5805,53700.0
2013-05-31 12:30:00,31.4,31.46,31.38,31.39,182200.0,25.5805,25.6293,25.5642,25.5723,182200.0
2013-05-31 12:35:00,31.39,31.41,31.36,31.37,77800.0,25.5723,25.5886,25.5479,25.556,77800.0
2013-05-31 12:40:00,31.38,31.38,31.36,31.37,71100.0,25.5642,25.5642,25.5479,25.556,71100.0
2013-05-31 12:45:00,31.38,31.39,31.36,31.36,30900.0,25.5642,25.5723,25.5479,25.5479,30900.0
2013-05-31 12:50:00,31.37,31.37,31.3,31.31,75500.0,25.556,25.556,25.499,25.5071,75500.0
2013-05-31 12:55:00,31.31,31.36,31.31,31.33,63100.0,25.5071,25.5479,25.5071,25.5234,63100.0
2013-05-31 13:00:00,31.34,31.36,31.3,31.33,135200.0,25.5316,25.5479,25.499,25.5234,135200.0
2013-05-31 13:05:00,31.34,31.37,31.33,31.34,74600.0,25.5316,25.556,25.5234,25.5316,74600.0
2013-05-31 13:10:00,31.35,31.38,31.33,31.35,82800.0,25.5397,25.5642,25.5234,25.5397,82800.0
2013-05-31 13:15:00,31.35,31.39,31.34,31.38,62000.0,25.5397,25.5723,25.5316,25.5642,62000.0
2013-05-31 13:20:00,31.38,31.4,31.36,31.37,62500.0,25.5642,25.5805,25.5479,25.556,62500.0
2013-05-31 13:25:00,31.37,31.39,31.36,31.37,46000.0,25.556,25.5723,25.5479,25.556,46000.0
2013-05-31 13:30:00,31.36,31.38,31.34,31.35,61900.0,25.5479,25.5642,25.5316,25.5397,61900.0
2013-05-31 13:35:00,31.34,31.38,31.33,31.35,109200.0,25.5316,25.5642,25.5234,25.5397,109200.0
2013-05-31 13:40:00,31.34,31.37,31.34,31.36,66100.0,25.5316,25.556,25.5316,25.5479,66100.0
2013-05-31 13:45:00,31.35,31.38,31.34,31.38,45500.0,25.5397,25.5642,25.5316,25.5642,45500.0
2013-05-31 13:50:00,31.38,31.41,31.36,31.39,93500.0,25.5642,25.5886,25.5479,25.5723,93500.0
2013-05-31 13:55:00,31.38,31.39,31.34,31.38,135600.0,25.5642,25.5723,25.5316,25.5642,135600.0
2013-05-31 14:00:00,31.38,31.39,31.32,31.33,100400.0,25.5642,25.5723,25.5153,25.5234,100400.0
2013-05-31 14:05:00,31.33,31.35,31.32,31.32,66600.0,25.5234,25.5397,25.5153,25.5153,66600.0
2013-05-31 14:10:00,31.33,31.33,31.3,31.32,100100.0,25.5234,25.5234,25.499,25.5153,100100.0
2013-05-31 14:15:00,31.32,31.37,31.29,31.36,120000.0,25.5153,25.556,25.4908,25.5479,120000.0
2013-05-31 14:20:00,31.36,31.36,31.32,31.35,39500.0,25.5479,25.5479,25.5153,25.5397,39500.0
2013-05-31 14:25:00,31.35,31.35,31.31,31.31,76800.0,25.5397,25.5397,25.5071,25.5071,76800.0
2013-05-31 14:30:00,31.32,31.32,31.26,31.28,136500.0,25.5153,25.5153,25.4664,25.4827,136500.0
2013-05-31 14:35:00,31.28,31.29,31.21,31.24,185500.0,25.4827,25.4908,25.4257,25.4501,185500.0
2013-05-31 14:40:00,31.24,31.26,31.17,31.17,155700.0,25.4501,25.4664,25.3931,25.3931,155700.0
2013-05-31 14:45:00,31.18,31.19,31.1,31.12,189300.0,25.4012,25.4094,25.3361,25.3524,189300.0
2013-05-31 14:50:00,31.12,31.16,31.09,31.1,177300.0,25.3524,25.3849,25.3279,25.3361,177300.0
2013-05-31 14:55:00,31.11,31.12,31.06,31.1,122100.0,25.3442,25.3524,25.3035,25.3361,122100.0
2013-05-31 15:00:00,31.09,31.22,31.08,31.2,165200.0,25.3279,25.4338,25.3198,25.4175,165200.0
2013-05-31 15:05:00,31.2,31.23,31.19,31.23,122900.0,25.4175,25.442,25.4094,25.442,122900.0
2013-05-31 15:10:00,31.23,31.23,31.18,31.23,129100.0,25.442,25.442,25.4012,25.442,129100.0
2013-05-31 15:15:00,31.22,31.23,31.17,31.18,120500.0,25.4338,25.442,25.3931,25.4012,120500.0
2013-05-31 15:20:00,31.17,31.24,31.17,31.19,139000.0,25.3931,25.4501,25.3931,25.4094,139000.0
2013-05-31 15:25:00,31.2,31.22,31.14,31.15,124400.0,25.4175,25.4338,25.3686,25.3768,124400.0
2013-05-31 15:30:00,31.16,31.18,31.08,31.1,207600.0,25.3849,25.4012,25.3198,25.3361,207600.0
2013-05-31 15:35:00,31.1,31.13,31.0,31.01,294600.0,25.3361,25.3605,25.2546,25.2627,294600.0
2013-05-31 15:40:00,31.01,31.02,30.97,30.99,454200.0,25.2627,25.2709,25.2302,25.2464,454200.0
2013-05-31 15:45:00,31.0,31.03,30.97,30.98,451900.0,25.2546,25.279,25.2302,25.2383,451900.0
2013-05-31 15:50:00,30.99,31.01,30.95,30.98,590000.0,25.2464,25.2627,25.2139,25.2383,590000.0
2013-05-31 15:55:00,30.98,31.05,30.98,31.05,1352700.0,25.2383,25.2953,25.2383,25.2953,1352700.0
2013-06-03 09:30:00,30.99,31.29,30.99,31.13,638100.0,25.2464,25.4908,25.2464,25.3605,638100.0
2013-06-03 09:35:00,31.15,31.45,31.14,31.41,514500.0,25.3768,25.6212,25.3686,25.5886,514500.0
2013-06-03 09:40:00,31.42,31.42,31.23,31.25,396500.0,25.5968,25.5968,25.442,25.4583,396500.0
2013-06-03 09:45:00,31.24,31.25,31.07,31.09,553300.0,25.4501,25.4583,25.3116,25.3279,553300.0
2013-06-03 09:50:00,31.08,31.27,31.04,31.18,465300.0,25.3198,25.4746,25.2872,25.4012,465300.0
2013-06-03 09:55:00,31.17,31.25,31.16,31.21,183300.0,25.3931,25.4583,25.3849,25.4257,183300.0
2013-06-03 10:00:00,31.2,31.31,31.14,31.29,426700.0,25.4175,25.5071,25.3686,25.4908,426700.0
2013-06-03 10:05:00,31.3,31.43,31.28,31.34,371600.0,25.499,25.6049,25.4827,25.5316,371600.0
2013-06-03 10:10:00,31.34,31.38,31.21,31.24,278300.0,25.5316,25.5642,25.4257,25.4501,278300.0
2013-06-03 10:15:00,31.24,31.25,31.12,31.22,258800.0,25.4501,25.4583,25.3524,25.4338,258800.0
2013-06-03 10:20:00,31.22,31.29,31.16,31.2,172200.0,25.4338,25.4908,25.3849,25.4175,172200.0
2013-06-03 10:25:00,31.21,31.22,31.15,31.18,215800.0,25.4257,25.4338,25.3768,25.4012,215800.0
2013-06-03 10:30:00,31.17,31.21,31.1,31.21,168000.0,25.3931,25.4257,25.3361,25.4257,168000.0
2013-06-03 10:35:00,31.21,31.23,31.09,31.11,240100.0,25.4257,25.442,25.3279,25.3442,240100.0
2013-06-03 10:40:00,31.12,31.12,31.0,31.0,295100.0,25.3524,25.3524,25.2546,25.2546,295100.0
2013-06-03 10:45:00,31.0,31.02,30.95,31.01,280700.0,25.2546,25.2709,25.2139,25.2627,280700.0
2013-06-03 10:50:00,31.0,31.12,30.99,31.1,200300.0,25.2546,25.3524,25.2464,25.3361,200300.0
2013-06-03 10:55:00,31.09,31.1,31.0,31.04,222800.0,25.3279,25.3361,25.2546,25.2872,222800.0
2013-06-03 11:00:00,31.04,31.07,30.99,31.01,163300.0,25.2872,25.3116,25.2464,25.2627,163300.0
2013-06-03 11:05:00,31.01,31.07,30.98,30.99,243400.0,25.2627,25.3116,25.2383,25.2464,243400.0
2013-06-03 11:10:00,30.99,31.04,30.92,30.93,289200.0,25.2464,25.2872,25.1894,25.1976,289200.0
2013-06-03 11:15:00,30.92,31.08,30.92,31.06,246000.0,25.1894,25.3198,25.1894,25.3035,246000.0
2013-06-03 11:20:00,31.07,31.09,31.01,31.06,233000.0,25.3116,25.3279,25.2627,25.3035,233000.0
2013-06-03 11:25:00,31.06,31.07,30.95,30.97,293200.0,25.3035,25.3116,25.2139,25.2302,293200.0
2013-06-03 11:30:00,30.97,31.05,30.94,31.01,155100.0,25.2302,25.2953,25.2057,25.2627,155100.0
2013-06-03 11:35:00,31.02,31.06,30.99,31.05,170400.0,25.2709,25.3035,25.2464,25.2953,170400.0
2013-06-03 11:40:00,31.05,31.07,30.98,31.04,170400.0,25.2953,25.3116,25.2383,25.2872,170400.0
2013-06-03 11:45:00,31.04,31.13,31.03,31.11,161500.0,25.2872,25.3605,25.279,25.3442,161500.0
2013-06-03 11:50:00,31.12,31.17,31.12,31.15,181000.0,25.3524,25.3931,25.3524,25.3768,181000.0
2013-06-03 11:55:00,31.15,31.34,31.15,31.34,214900.0,25.3768,25.5316,25.3768,25.5316,214900.0
2013-06-03 12:00:00,31.34,31.34,31.28,31.31,149300.0,25.5316,25.5316,25.4827,25.5071,149300.0
2013-06-03 12:05:00,31.31,31.31,31.25,31.29,189600.0,25.5071,25.5071,25.4583,25.4908,189600.0
2013-06-03 12:10:00,31.29,31.33,31.27,31.28,143800.0,25.4908,25.5234,25.4746,25.4827,143800.0
2013-06-03 12:15:00,31.28,31.31,31.24,31.28,177500.0,25.4827,25.5071,25.4501,25.4827,177500.0
2013-06-03 12:20:00,31.29,31.29,31.2,31.24,214700.0,25.4908,25.4908,25.4175,25.4501,214700.0
2013-06-03 12:25:00,31.25,31.29,31.25,31.29,207100.0,25.4583,25.4908,25.4583,25.4908,207100.0
2013-06-03 12:30:00,31.29,31.31,31.24,31.26,129700.0,25.4908,25.5071,25.4501,25.4664,129700.0
2013-06-03 12:35:00,31.26,31.3,31.24,31.24,118800.0,25.4664,25.499,25.4501,25.4501,118800.0
2013-06-03 12:40:00,31.24,31.26,31.16,31.16,176700.0,25.4501,25.4664,25.3849,25.3849,176700.0
2013-06-03 12:45:00,31.16,31.25,31.16,31.24,161700.0,25.3849,25.4583,25.3849,25.4501,161700.0
2013-06-03 12:50:00,31.24,31.27,31.23,31.24,73300.0,25.4501,25.4746,25.442,25.4501,73300.0
2013-06-03 12:55:00,31.24,31.27,31.21,31.27,79900.0,25.4501,25.4746,25.4257,25.4746,79900.0
2013-06-03 13:00:00,31.26,31.27,31.18,31.24,91500.0,25.4664,25.4746,25.4012,25.4501,91500.0
2013-06-03 13:05:00,31.24,31.26,31.2,31.25,79100.0,25.4501,25.4664,25.4175,25.4583,79100.0
2013-06-03 13:10:00,31.24,31.26,31.15,31.18,104800.0,25.4501,25.4664,25.3768,25.4012,104800.0
2013-06-03 13:15:00,31.16,31.18,31.14,31.15,52200.0,25.3849,25.4012,25.3686,25.3768,52200.0
2013-06-03 13:20:00,31.16,31.19,31.15,31.17,83800.0,25.3849,25.4094,25.3768,25.3931,83800.0
2013-06-03 13:25:00,31.17,31.25,31.16,31.24,76100.0,25.3931,25.4583,25.3849,25.4501,76100.0
2013-06-03 13:30:00,31.24,31.26,31.22,31.24,46100.0,25.4501,25.4664,25.4338,25.4501,46100.0
2013-06-03 13:35:00,31.24,31.27,31.22,31.26,86300.0,25.4501,25.4746,25.4338,25.4664,86300.0
2013-06-03 13:40:00,31.27,31.32,31.22,31.29,345000.0,25.4746,25.5153,25.4338,25.4908,345000.0
2013-06-03 13:45:00,31.3,31.31,31.24,31.24,94400.0,25.499,25.5071,25.4501,25.4501,94400.0
2013-06-03 13:50:00,31.24,31.31,31.24,31.3,145400.0,25.4501,25.5071,25.4501,25.499,145400.0
2013-06-03 13:55:00,31.3,31.31,31.28,31.29,131800.0,25.499,25.5071,25.4827,25.4908,131800.0
2013-06-03 14:00:00,31.29,31.35,31.29,31.33,212200.0,25.4908,25.5397,25.4908,25.5234,212200.0
2013-06-03 14:05:00,31.34,31.38,31.33,31.34,159400.0,25.5316,25.5642,25.5234,25.5316,159400.0
2013-06-03 14:10:00,31.35,31.36,31.32,31.35,148500.0,25.5397,25.5479,25.5153,25.5397,148500.0
2013-06-03 14:15:00,31.35,31.39,31.35,31.36,163500.0,25.5397,25.5723,25.5397,25.5479,163500.0
2013-06-03 14:20:00,31.35,31.39,31.35,31.38,154900.0,25.5397,25.5723,25.5397,25.5642,154900.0
2013-06-03 14:25:00,31.38,31.42,31.37,31.42,202000.0,25.5642,25.5968,25.556,25.5968,202000.0
2013-06-03 14:30:00,31.41,31.42,31.39,31.39,158100.0,25.5886,25.5968,25.5723,25.5723,158100.0
2013-06-03 14:35:00,31.39,31.4,31.34,31.35,185600.0,25.5723,25.5805,25.5316,25.5397,185600.0
2013-06-03 14:40:00,31.34,31.37,31.32,31.37,343200.0,25.5316,25.556,25.5153,25.556,343200.0
2013-06-03 14:45:00,31.36,31.37,31.34,31.34,125700.0,25.5479,25.556,25.5316,25.5316,125700.0
2013-06-03 14:50:00,31.34,31.36,31.3,31.3,225900.0,25.5316,25.5479,25.499,25.499,225900.0
2013-06-03 14:55:00,31.31,31.33,31.29,31.31,178000.0,25.5071,25.5234,25.4908,25.5071,178000.0
2013-06-03 15:00:00,31.31,31.35,31.3,31.34,202200.0,25.5071,25.5397,25.499,25.5316,202200.0
2013-06-03 15:05:00,31.35,31.4,31.35,31.37,211000.0,25.5397,25.5805,25.5397,25.556,211000.0
2013-06-03 15:10:00,31.37,31.37,31.34,31.37,157200.0,25.556,25.556,25.5316,25.556,157200.0
2013-06-03 15:15:00,31.37,31.37,31.29,31.29,210000.0,25.556,25.556,25.4908,25.4908,210000.0
2013-06-03 15:20:00,31.3,31.36,31.29,31.31,214200.0,25.499,25.5479,25.4908,25.5071,214200.0
2013-06-03 15:25:00,31.31,31.33,31.29,31.31,197200.0,25.5071,25.5234,25.4908,25.5071,197200.0
2013-06-03 15:30:00,31.31,31.38,31.31,31.38,191700.0,25.5071,25.5642,25.5071,25.5642,191700.0
2013-06-03 15:35:00,31.38,31.4,31.36,31.38,248900.0,25.5642,25.5805,25.5479,25.5642,248900.0
2013-06-03 15:40:00,31.38,31.41,31.36,31.4,238200.0,25.5642,25.5886,25.5479,25.5805,238200.0
2013-06-03 15:45:00,31.4,31.47,31.4,31.45,345000.0,25.5805,25.6375,25.5805,25.6212,345000.0
2013-06-03 15:50:00,31.44,31.45,31.41,31.43,384700.0,25.613,25.6212,25.5886,25.6049,384700.0
2013-06-03 15:55:00,31.44,31.49,31.43,31.47,752900.0,25.613,25.6538,25.6049,25.6375,752900.0
2013-06-04 09:30:00,31.48,31.48,31.3,31.42,411400.0,25.6456,25.6456,25.499,25.5968,411400.0
2013-06-04 09:35:00,31.4,31.42,31.25,31.3,202300.0,25.5805,25.5968,25.4583,25.499,202300.0
2013-06-04 09:40:00,31.3,31.31,31.16,31.21,248500.0,25.499,25.5071,25.3849,25.4257,248500.0
2013-06-04 09:45:00,31.2,31.27,31.07,31.09,311400.0,25.4175,25.4746,25.3116,25.3279,311400.0
2013-06-04 09:50:00,31.08,31.09,30.94,30.98,309500.0,25.3198,25.3279,25.2057,25.2383,309500.0
2013-06-04 09:55:00,30.98,31.02,30.92,31.0,288100.0,25.2383,25.2709,25.1894,25.2546,288100.0
2013-06-04 10:00:00,30.99,31.05,30.94,31.02,224600.0,25.2464,25.2953,25.2057,25.2709,224600.0
2013-06-04 10:05:00,31.01,31.05,30.95,30.98,179700.0,25.2627,25.2953,25.2139,25.2383,179700.0
2013-06-04 10:10:00,30.98,31.07,30.98,31.03,132500.0,25.2383,25.3116,25.2383,25.279,132500.0
2013-06-04 10:15:00,31.02,31.02,30.95,30.99,158000.0,25.2709,25.2709,25.2139,25.2464,158000.0
2013-06-04 10:20:00,30.99,31.06,30.98,31.02,199800.0,25.2464,25.3035,25.2383,25.2709,199800.0
2013-06-04 10:25:00,31.02,31.04,30.99,31.01,167000.0,25.2709,25.2872,25.2464,25.2627,167000.0
2013-06-04 10:30:00,31.02,31.05,31.0,31.01,131300.0,25.2709,25.2953,25.2546,25.2627,131300.0
2013-06-04 10:35:00,31.01,31.03,30.99,31.0,176700.0,25.2627,25.279,25.2464,25.2546,176700.0
2013-06-04 10:40:00,31.0,31.04,30.99,31.04,134800.0,25.2546,25.2872,25.2464,25.2872,134800.0
2013-06-04 10:45:00,31.05,31.05,30.89,30.9,192600.0,25.2953,25.2953,25.165,25.1731,192600.0
2013-06-04 10:50:00,30.91,30.95,30.85,30.88,298200.0,25.1813,25.2139,25.1324,25.1568,298200.0
2013-06-04 10:55:00,30.88,30.95,30.88,30.89,135800.0,25.1568,25.2139,25.1568,25.165,135800.0
2013-06-04 11:00:00,30.89,30.95,30.83,30.9,224400.0,25.165,25.2139,25.1161,25.1731,224400.0
2013-06-04 11:05:00,30.89,30.91,30.8,30.83,164600.0,25.165,25.1813,25.0917,25.1161,164600.0
2013-06-04 11:10:00,30.84,30.85,30.81,30.84,135400.0,25.1242,25.1324,25.0998,25.1242,135400.0
2013-06-04 11:15:00,30.84,30.93,30.84,30.9,97800.0,25.1242,25.1976,25.1242,25.1731,97800.0
2013-06-04 11:20:00,30.89,30.94,30.87,30.94,136100.0,25.165,25.2057,25.1487,25.2057,136100.0
2013-06-04 11:25:00,30.94,31.0,30.93,30.98,123900.0,25.2057,25.2546,25.1976,25.2383,123900.0
2013-06-04 11:30:00,30.98,30.99,30.91,30.92,118000.0,25.2383,25.2464,25.1813,25.1894,118000.0
2013-06-04 11:35:00,30.92,30.92,30.84,30.88,94100.0,25.1894,25.1894,25.1242,25.1568,94100.0
2013-06-04 11:40:00,30.88,30.95,30.87,30.95,70000.0,25.1568,25.2139,25.1487,25.2139,70000.0
2013-06-04 11:45:00,30.94,30.96,30.91,30.93,126300.0,25.2057,25.222,25.1813,25.1976,126300.0
2013-06-04 11:50:00,30.94,31.01,30.91,31.01,109100.0,25.2057,25.2627,25.1813,25.2627,109100.0
2013-06-04 11:55:00,31.01,31.12,31.01,31.12,553700.0,25.2627,25.3524,25.2627,25.3524,553700.0
2013-06-04 12:00:00,31.12,31.15,31.07,31.08,324300.0,25.3524,25.3768,25.3116,25.3198,324300.0
2013-06-04 12:05:00,31.07,31.12,31.07,31.08,111100.0,25.3116,25.3524,25.3116,25.3198,111100.0
2013-06-04 12:10:00,31.07,31.07,31.01,31.04,106200.0,25.3116,25.3116,25.2627,25.2872,106200.0
2013-06-04 12:15:00,31.04,31.04,30.96,31.02,107500.0,25.2872,25.2872,25.222,25.2709,107500.0
2013-06-04 12:20:00,31.01,31.03,31.0,31.02,132100.0,25.2627,25.279,25.2546,25.2709,132100.0
2013-06-04 12:25:00,31.01,31.02,30.97,30.98,117700.0,25.2627,25.2709,25.2302,25.2383,117700.0
2013-06-04 12:30:00,30.97,30.99,30.93,30.99,113600.0,25.2302,25.2464,25.1976,25.2464,113600.0
2013-06-04 12:35:00,30.98,31.03,30.98,31.0,93600.0,25.2383,25.279,25.2383,25.2546,93600.0
2013-06-04 12:40:00,31.0,31.01,30.98,31.0,61000.0,25.2546,25.2627,25.2383,25.2546,61000.0
2013-06-04 12:45:00,31.01,31.02,30.97,30.98,80700.0,25.2627,25.2709,25.2302,25.2383,80700.0
2013-06-04 12:50:00,30.98,31.07,30.97,31.02,131100.0,25.2383,25.3116,25.2302,25.2709,131100.0
2013-06-04 12:55:00,31.02,31.04,30.98,30.99,81800.0,25.2709,25.2872,25.2383,25.2464,81800.0
2013-06-04 13:00:00,30.99,31.04,30.97,31.03,62900.0,25.2464,25.2872,25.2302,25.279,62900.0
2013-06-04 13:05:00,31.03,31.06,31.0,31.03,146300.0,25.279,25.3035,25.2546,25.279,146300.0
2013-06-04 13:10:00,31.02,31.05,31.0,31.05,106100.0,25.2709,25.2953,25.2546,25.2953,106100.0
2013-06-04 13:15:00,31.05,31.09,31.04,31.09,67900.0,25.2953,25.3279,25.2872,25.3279,67900.0
2013-06-04 13:20:00,31.09,31.1,31.03,31.04,106200.0,25.3279,25.3361,25.279,25.2872,106200.0
2013-06-04 13:25:00,31.04,31.05,30.93,30.95,134200.0,25.2872,25.2953,25.1976,25.2139,134200.0
2013-06-04 13:30:00,30.95,30.97,30.93,30.96,70200.0,25.2139,25.2302,25.1976,25.222,70200.0
2013-06-04 13:35:00,30.95,30.95,30.89,30.91,117500.0,25.2139,25.2139,25.165,25.1813,117500.0
2013-06-04 13:40:00,30.9,30.92,30.89,30.92,106700.0,25.1731,25.1894,25.165,25.1894,106700.0
2013-06-04 13:45:00,30.91,30.91,30.86,30.86,197700.0,25.1813,25.1813,25.1405,25.1405,197700.0
2013-06-04 13:50:00,30.87,30.89,30.87,30.87,74200.0,25.1487,25.165,25.1487,25.1487,74200.0
2013-06-04 13:55:00,30.87,30.96,30.84,30.95,88900.0,25.1487,25.222,25.1242,25.2139,88900.0
2013-06-04 14:00:00,30.94,30.97,30.9,30.91,118500.0,25.2057,25.2302,25.1731,25.1813,118500.0
2013-06-04 14:05:00,30.9,30.91,30.79,30.8,257700.0,25.1731,25.1813,25.0835,25.0917,257700.0
2013-06-04 14:10:00,30.79,30.82,30.78,30.82,179800.0,25.0835,25.108,25.0754,25.108,179800.0
2013-06-04 14:15:00,30.81,30.82,30.78,30.8,141000.0,25.0998,25.108,25.0754,25.0917,141000.0
2013-06-04 14:20:00,30.79,30.8,30.65,30.65,276700.0,25.0835,25.0917,24.9695,24.9695,276700.0
2013-06-04 14:25:00,30.65,30.71,30.6,30.68,423700.0,24.9695,25.0183,24.9287,24.9939,423700.0
2013-06-04 14:30:00,30.69,30.73,30.67,30.7,160900.0,25.002,25.0346,24.9858,25.0102,160900.0
2013-06-04 14:35:00,30.7,30.72,30.68,30.72,159800.0,25.0102,25.0265,24.9939,25.0265,159800.0
2013-06-04 14:40:00,30.71,30.75,30.71,30.73,150200.0,25.0183,25.0509,25.0183,25.0346,150200.0
2013-06-04 14:45:00,30.73,30.74,30.68,30.7,181400.0,25.0346,25.0428,24.9939,25.0102,181400.0
2013-06-04 14:50:00,30.69,30.71,30.65,30.66,166800.0,25.002,25.0183,24.9695,24.9776,166800.0
2013-06-04 14:55:00,30.65,30.67,30.57,30.59,431100.0,24.9695,24.9858,24.9043,24.9206,431100.0
2013-06-04 15:00:00,30.6,30.6,30.56,30.6,274600.0,24.9287,24.9287,24.8961,24.9287,274600.0
2013-06-04 15:05:00,30.6,30.64,30.57,30.61,267100.0,24.9287,24.9613,24.9043,24.9369,267100.0
2013-06-04 15:10:00,30.6,30.61,30.56,30.59,239800.0,24.9287,24.9369,24.8961,24.9206,239800.0
2013-06-04 15:15:00,30.59,30.59,30.55,30.57,309700.0,24.9206,24.9206,24.888,24.9043,309700.0
2013-06-04 15:20:00,30.57,30.59,30.54,30.56,164000.0,24.9043,24.9206,24.8798,24.8961,164000.0
2013-06-04 15:25:00,30.55,30.6,30.55,30.59,307500.0,24.888,24.9287,24.888,24.9206,307500.0
2013-06-04 15:30:00,30.59,30.71,30.57,30.7,351300.0,24.9206,25.0183,24.9043,25.0102,351300.0
2013-06-04 15:35:00,30.7,30.8,30.7,30.8,169500.0,25.0102,25.0917,25.0102,25.0917,169500.0
2013-06-04 15:40:00,30.8,30.84,30.79,30.81,451500.0,25.0917,25.1242,25.0835,25.0998,451500.0
2013-06-04 15:45:00,30.81,30.85,30.78,30.78,410100.0,25.0998,25.1324,25.0754,25.0754,410100.0
2013-06-04 15:50:00,30.79,30.8,30.73,30.79,419300.0,25.0835,25.0917,25.0346,25.0835,419300.0
2013-06-04 15:55:00,30.79,30.85,30.79,30.84,690400.0,25.0835,25.1324,25.0835,25.1242,690400.0
2013-06-05 09:30:00,30.84,30.86,30.61,30.7,347000.0,25.1242,25.1405,24.9369,25.0102,347000.0
2013-06-05 09:35:00,30.7,30.77,30.64,30.72,213500.0,25.0102,25.0672,24.9613,25.0265,213500.0
2013-06-05 09:40:00,30.72,30.77,30.67,30.68,202700.0,25.0265,25.0672,24.9858,24.9939,202700.0
2013-06-05 09:45:00,30.68,30.71,30.59,30.63,319900.0,24.9939,25.0183,24.9206,24.9532,319900.0
2013-06-05 09:50:00,30.64,30.65,30.58,30.62,132000.0,24.9613,24.9695,24.9124,24.945,132000.0
2013-06-05 09:55:00,30.62,30.64,30.44,30.45,393400.0,24.945,24.9613,24.7984,24.8065,393400.0
2013-06-05 10:00:00,30.45,30.53,30.44,30.49,281600.0,24.8065,24.8717,24.7984,24.8391,281600.0
2013-06-05 10:05:00,30.49,30.55,30.48,30.52,148200.0,24.8391,24.888,24.831,24.8636,148200.0
2013-06-05 10:10:00,30.52,30.53,30.43,30.44,225400.0,24.8636,24.8717,24.7902,24.7984,225400.0
2013-06-05 10:15:00,30.43,30.43,30.27,30.35,290100.0,24.7902,24.7902,24.6599,24.7251,290100.0
2013-06-05 10:20:00,30.35,30.38,30.34,30.35,137100.0,24.7251,24.7495,24.7169,24.7251,137100.0
2013-06-05 10:25:00,30.34,30.43,30.31,30.43,220700.0,24.7169,24.7902,24.6925,24.7902,220700.0
2013-06-05 10:30:00,30.43,30.45,30.36,30.38,143400.0,24.7902,24.8065,24.7332,24.7495,143400.0
2013-06-05 10:35:00,30.37,30.4,30.31,30.32,147000.0,24.7414,24.7658,24.6925,24.7006,147000.0
2013-06-05 10:40:00,30.32,30.36,30.3,30.31,111900.0,24.7006,24.7332,24.6843,24.6925,111900.0
2013-06-05 10:45:00,30.32,30.35,30.31,30.35,154800.0,24.7006,24.7251,24.6925,24.7251,154800.0
2013-06-05 10:50:00,30.34,30.35,30.3,30.3,140500.0,24.7169,24.7251,24.6843,24.6843,140500.0
2013-06-05 10:55:00,30.3,30.37,30.29,30.33,216200.0,24.6843,24.7414,24.6762,24.7088,216200.0
2013-06-05 11:00:00,30.33,30.34,30.28,30.3,106000.0,24.7088,24.7169,24.668,24.6843,106000.0
2013-06-05 11:05:00,30.3,30.3,30.26,30.27,176700.0,24.6843,24.6843,24.6517,24.6599,176700.0
2013-06-05 11:10:00,30.27,30.28,30.22,30.23,358600.0,24.6599,24.668,24.6192,24.6273,358600.0
2013-06-05 11:15:00,30.23,30.33,30.23,30.32,157200.0,24.6273,24.7088,24.6273,24.7006,157200.0
2013-06-05 11:20:00,30.33,30.36,30.28,30.36,300900.0,24.7088,24.7332,24.668,24.7332,300900.0
2013-06-05 11:25:00,30.36,30.36,30.28,30.29,138000.0,24.7332,24.7332,24.668,24.6762,138000.0
2013-06-05 11:30:00,30.29,30.3,30.2,30.2,137000.0,24.6762,24.6843,24.6029,24.6029,137000.0
2013-06-05 11:35:00,30.21,30.25,30.17,30.25,158600.0,24.611,24.6436,24.5784,24.6436,158600.0
2013-06-05 11:40:00,30.24,30.26,30.18,30.24,162000.0,24.6354,24.6517,24.5866,24.6354,162000.0
2013-06-05 11:45:00,30.25,30.27,30.23,30.25,86900.0,24.6436,24.6599,24.6273,24.6436,86900.0
2013-06-05 11:50:00,30.24,30.26,30.23,30.24,65000.0,24.6354,24.6517,24.6273,24.6354,65000.0
2013-06-05 11:55:00,30.24,30.25,30.18,30.19,133500.0,24.6354,24.6436,24.5866,24.5947,133500.0
2013-06-05 12:00:00,30.19,30.35,30.19,30.34,335000.0,24.5947,24.7251,24.5947,24.7169,335000.0
2013-06-05 12:05:00,30.34,30.43,30.29,30.41,420300.0,24.7169,24.7902,24.6762,24.7739,420300.0
2013-06-05 12:10:00,30.41,30.45,30.35,30.35,493400.0,24.7739,24.8065,24.7251,24.7251,493400.0
2013-06-05 12:15:00,30.35,30.53,30.35,30.46,474900.0,24.7251,24.8717,24.7251,24.8147,474900.0
2013-06-05 12:20:00,30.48,30.49,30.39,30.45,200800.0,24.831,24.8391,24.7576,24.8065,200800.0
2013-06-05 12:25:00,30.45,30.49,30.44,30.45,136800.0,24.8065,24.8391,24.7984,24.8065,136800.0
2013-06-05 12:30:00,30.46,30.46,30.41,30.42,96100.0,24.8147,24.8147,24.7739,24.7821,96100.0
2013-06-05 12:35:00,30.41,30.43,30.35,30.35,138100.0,24.7739,24.7902,24.7251,24.7251,138100.0
2013-06-05 12:40:00,30.36,30.37,30.34,30.36,110500.0,24.7332,24.7414,24.7169,24.7332,110500.0
2013-06-05 12:45:00,30.35,30.41,30.33,30.34,82000.0,24.7251,24.7739,24.7088,24.7169,82000.0
2013-06-05 12:50:00,30.35,30.35,30.31,30.33,67600.0,24.7251,24.7251,24.6925,24.7088,67600.0
2013-06-05 12:55:00,30.33,30.35,30.31,30.33,83600.0,24.7088,24.7251,24.6925,24.7088,83600.0
2013-06-05 13:00:00,30.33,30.39,30.3,30.38,65200.0,24.7088,24.7576,24.6843,24.7495,65200.0
2013-06-05 13:05:00,30.37,30.43,30.37,30.4,114600.0,24.7414,24.7902,24.7414,24.7658,114600.0
2013-06-05 13:10:00,30.4,30.41,30.36,30.37,86900.0,24.7658,24.7739,24.7332,24.7414,86900.0
2013-06-05 13:15:00,30.37,30.39,30.32,30.38,124200.0,24.7414,24.7576,24.7006,24.7495,124200.0
2013-06-05 13:20:00,30.38,30.39,30.33,30.36,118500.0,24.7495,24.7576,24.7088,24.7332,118500.0
2013-06-05 13:25:00,30.35,30.41,30.34,30.39,82000.0,24.7251,24.7739,24.7169,24.7576,82000.0
2013-06-05 13:30:00,30.39,30.4,30.36,30.36,67500.0,24.7576,24.7658,24.7332,24.7332,67500.0
2013-06-05 13:35:00,30.37,30.39,30.34,30.38,83600.0,24.7414,24.7576,24.7169,24.7495,83600.0
2013-06-05 13:40:00,30.39,30.39,30.33,30.38,146300.0,24.7576,24.7576,24.7088,24.7495,146300.0
2013-06-05 13:45:00,30.38,30.38,30.32,30.32,74900.0,24.7495,24.7495,24.7006,24.7006,74900.0
2013-06-05 13:50:00,30.33,30.34,30.3,30.33,48300.0,24.7088,24.7169,24.6843,24.7088,48300.0
2013-06-05 13:55:00,30.33,30.34,30.3,30.3,76600.0,24.7088,24.7169,24.6843,24.6843,76600.0
2013-06-05 14:00:00,30.3,30.33,30.26,30.29,165300.0,24.6843,24.7088,24.6517,24.6762,165300.0
2013-06-05 14:05:00,30.3,30.31,30.26,30.3,84200.0,24.6843,24.6925,24.6517,24.6843,84200.0
2013-06-05 14:10:00,30.3,30.3,30.25,30.27,108800.0,24.6843,24.6843,24.6436,24.6599,108800.0
2013-06-05 14:15:00,30.27,30.3,30.26,30.26,60000.0,24.6599,24.6843,24.6517,24.6517,60000.0
2013-06-05 14:20:00,30.27,30.27,30.22,30.23,115100.0,24.6599,24.6599,24.6192,24.6273,115100.0
2013-06-05 14:25:00,30.23,30.27,30.22,30.24,110800.0,24.6273,24.6599,24.6192,24.6354,110800.0
2013-06-05 14:30:00,30.24,30.26,30.21,30.26,82500.0,24.6354,24.6517,24.611,24.6517,82500.0
2013-06-05 14:35:00,30.26,30.28,30.23,30.28,65900.0,24.6517,24.668,24.6273,24.668,65900.0
2013-06-05 14:40:00,30.27,30.28,30.21,30.27,87700.0,24.6599,24.668,24.611,24.6599,87700.0
2013-06-05 14:45:00,30.26,30.29,30.25,30.28,67400.0,24.6517,24.6762,24.6436,24.668,67400.0
2013-06-05 14:50:00,30.29,30.32,30.26,30.26,84300.0,24.6762,24.7006,24.6517,24.6517,84300.0
2013-06-05 14:55:00,30.25,30.31,30.24,30.31,77000.0,24.6436,24.6925,24.6354,24.6925,77000.0
2013-06-05 15:00:00,30.3,30.31,30.25,30.27,98400.0,24.6843,24.6925,24.6436,24.6599,98400.0
2013-06-05 15:05:00,30.26,30.29,30.22,30.22,104000.0,24.6517,24.6762,24.6192,24.6192,104000.0
2013-06-05 15:10:00,30.23,30.28,30.21,30.28,71500.0,24.6273,24.668,24.611,24.668,71500.0
2013-06-05 15:15:00,30.28,30.32,30.27,30.29,156400.0,24.668,24.7006,24.6599,24.6762,156400.0
2013-06-05 15:20:00,30.3,30.34,30.27,30.34,152000.0,24.6843,24.7169,24.6599,24.7169,152000.0
2013-06-05 15:25:00,30.33,30.4,30.33,30.38,152000.0,24.7088,24.7658,24.7088,24.7495,152000.0
2013-06-05 15:30:00,30.39,30.4,30.32,30.33,188600.0,24.7576,24.7658,24.7006,24.7088,188600.0
2013-06-05 15:35:00,30.33,30.39,30.33,30.35,324600.0,24.7088,24.7576,24.7088,24.7251,324600.0
2013-06-05 15:40:00,30.35,30.38,30.32,30.33,240600.0,24.7251,24.7495,24.7006,24.7088,240600.0
2013-06-05 15:45:00,30.34,30.39,30.33,30.36,365600.0,24.7169,24.7576,24.7088,24.7332,365600.0
2013-06-05 15:50:00,30.35,30.36,30.28,30.29,320900.0,24.7251,24.7332,24.668,24.6762,320900.0
2013-06-05 15:55:00,30.29,30.36,30.28,30.31,724400.0,24.6762,24.7332,24.668,24.6925,724400.0
2013-06-06 09:30:00,30.48,30.55,30.25,30.38,687200.0,24.831,24.888,24.6436,24.7495,687200.0
2013-06-06 09:35:00,30.38,30.66,30.38,30.56,390800.0,24.7495,24.9776,24.7495,24.8961,390800.0
2013-06-06 09:40:00,30.57,30.63,30.48,30.53,216700.0,24.9043,24.9532,24.831,24.8717,216700.0
2013-06-06 09:45:00,30.53,30.55,30.45,30.51,310300.0,24.8717,24.888,24.8065,24.8554,310300.0
2013-06-06 09:50:00,30.5,30.55,30.46,30.53,255000.0,24.8473,24.888,24.8147,24.8717,255000.0
2013-06-06 09:55:00,30.54,30.72,30.51,30.71,195700.0,24.8798,25.0265,24.8554,25.0183,195700.0
2013-06-06 10:00:00,30.72,30.82,30.68,30.7,289000.0,25.0265,25.108,24.9939,25.0102,289000.0
2013-06-06 10:05:00,30.7,30.79,30.69,30.78,284900.0,25.0102,25.0835,25.002,25.0754,284900.0
2013-06-06 10:10:00,30.77,30.78,30.67,30.69,214200.0,25.0672,25.0754,24.9858,25.002,214200.0
2013-06-06 10:15:00,30.69,30.72,30.65,30.7,163000.0,25.002,25.0265,24.9695,25.0102,163000.0
2013-06-06 10:20:00,30.71,30.75,30.66,30.69,183200.0,25.0183,25.0509,24.9776,25.002,183200.0
2013-06-06 10:25:00,30.7,30.71,30.6,30.66,193500.0,25.0102,25.0183,24.9287,24.9776,193500.0
2013-06-06 10:30:00,30.66,30.71,30.61,30.7,164400.0,24.9776,25.0183,24.9369,25.0102,164400.0
2013-06-06 10:35:00,30.7,30.71,30.54,30.55,285800.0,25.0102,25.0183,24.8798,24.888,285800.0
2013-06-06 10:40:00,30.54,30.56,30.46,30.54,351000.0,24.8798,24.8961,24.8147,24.8798,351000.0
2013-06-06 10:45:00,30.54,30.65,30.53,30.64,152400.0,24.8798,24.9695,24.8717,24.9613,152400.0
2013-06-06 10:50:00,30.64,30.67,30.61,30.63,121300.0,24.9613,24.9858,24.9369,24.9532,121300.0
2013-06-06 10:55:00,30.64,30.73,30.62,30.71,181000.0,24.9613,25.0346,24.945,25.0183,181000.0
2013-06-06 11:00:00,30.71,30.73,30.67,30.71,206300.0,25.0183,25.0346,24.9858,25.0183,206300.0
2013-06-06 11:05:00,30.71,30.74,30.63,30.65,199200.0,25.0183,25.0428,24.9532,24.9695,199200.0
2013-06-06 11:10:00,30.65,30.71,30.64,30.7,103800.0,24.9695,25.0183,24.9613,25.0102,103800.0
2013-06-06 11:15:00,30.69,30.74,30.69,30.74,168500.0,25.002,25.0428,25.002,25.0428,168500.0
2013-06-06 11:20:00,30.74,30.75,30.7,30.71,114100.0,25.0428,25.0509,25.0102,25.0183,114100.0
2013-06-06 11:25:00,30.71,30.77,30.7,30.72,91900.0,25.0183,25.0672,25.0102,25.0265,91900.0
2013-06-06 11:30:00,30.71,30.76,30.71,30.72,179300.0,25.0183,25.0591,25.0183,25.0265,179300.0
2013-06-06 11:35:00,30.72,30.8,30.72,30.8,169800.0,25.0265,25.0917,25.0265,25.0917,169800.0
2013-06-06 11:40:00,30.79,30.82,30.79,30.81,123300.0,25.0835,25.108,25.0835,25.0998,123300.0
2013-06-06 11:45:00,30.8,30.83,30.76,30.82,123100.0,25.0917,25.1161,25.0591,25.108,123100.0
2013-06-06 11:50:00,30.82,30.86,30.79,30.85,151300.0,25.108,25.1405,25.0835,25.1324,151300.0
2013-06-06 11:55:00,30.85,30.86,30.75,30.77,245100.0,25.1324,25.1405,25.0509,25.0672,245100.0
2013-06-06 12:00:00,30.77,30.82,30.75,30.76,197800.0,25.0672,25.108,25.0509,25.0591,197800.0
2013-06-06 12:05:00,30.76,30.88,30.76,30.85,198000.0,25.0591,25.1568,25.0591,25.1324,198000.0
2013-06-06 12:10:00,30.85,30.9,30.83,30.89,175100.0,25.1324,25.1731,25.1161,25.165,175100.0
2013-06-06 12:15:00,30.89,30.92,30.8,30.81,217500.0,25.165,25.1894,25.0917,25.0998,217500.0
2013-06-06 12:20:00,30.8,30.88,30.79,30.84,140100.0,25.0917,25.1568,25.0835,25.1242,140100.0
2013-06-06 12:25:00,30.85,30.85,30.72,30.77,421700.0,25.1324,25.1324,25.0265,25.0672,421700.0
2013-06-06 12:30:00,30.76,30.77,30.69,30.75,219300.0,25.0591,25.0672,25.002,25.0509,219300.0
2013-06-06 12:35:00,30.75,30.77,30.71,30.77,116300.0,25.0509,25.0672,25.0183,25.0672,116300.0
2013-06-06 12:40:00,30.78,30.8,30.74,30.75,128200.0,25.0754,25.0917,25.0428,25.0509,128200.0
2013-06-06 12:45:00,30.74,30.77,30.7,30.76,96200.0,25.0428,25.0672,25.0102,25.0591,96200.0
2013-06-06 12:50:00,30.75,30.76,30.68,30.74,109800.0,25.0509,25.0591,24.9939,25.0428,109800.0
2013-06-06 12:55:00,30.74,30.76,30.67,30.68,133300.0,25.0428,25.0591,24.9858,24.9939,133300.0
2013-06-06 13:00:00,30.68,30.79,30.67,30.78,146800.0,24.9939,25.0835,24.9858,25.0754,146800.0
2013-06-06 13:05:00,30.78,30.83,30.76,30.78,147700.0,25.0754,25.1161,25.0591,25.0754,147700.0
2013-06-06 13:10:00,30.78,30.81,30.73,30.79,148300.0,25.0754,25.0998,25.0346,25.0835,148300.0
2013-06-06 13:15:00,30.79,30.86,30.79,30.83,93300.0,25.0835,25.1405,25.0835,25.1161,93300.0
2013-06-06 13:20:00,30.82,30.85,30.78,30.79,79400.0,25.108,25.1324,25.0754,25.0835,79400.0
2013-06-06 13:25:00,30.78,30.8,30.75,30.76,87700.0,25.0754,25.0917,25.0509,25.0591,87700.0
2013-06-06 13:30:00,30.77,30.83,30.74,30.83,158500.0,25.0672,25.1161,25.0428,25.1161,158500.0
2013-06-06 13:35:00,30.83,30.9,30.82,30.88,78100.0,25.1161,25.1731,25.108,25.1568,78100.0
2013-06-06 13:40:00,30.88,30.88,30.83,30.86,73200.0,25.1568,25.1568,25.1161,25.1405,73200.0
2013-06-06 13:45:00,30.85,30.92,30.85,30.92,95100.0,25.1324,25.1894,25.1324,25.1894,95100.0
2013-06-06 13:50:00,30.92,30.93,30.88,30.91,220300.0,25.1894,25.1976,25.1568,25.1813,220300.0
2013-06-06 13:55:00,30.9,30.94,30.9,30.92,156600.0,25.1731,25.2057,25.1731,25.1894,156600.0
2013-06-06 14:00:00,30.91,30.93,30.9,30.92,84800.0,25.1813,25.1976,25.1731,25.1894,84800.0
2013-06-06 14:05:00,30.93,30.99,30.92,30.94,149900.0,25.1976,25.2464,25.1894,25.2057,149900.0
2013-06-06 14:10:00,30.94,30.98,30.9,30.92,136400.0,25.2057,25.2383,25.1731,25.1894,136400.0
2013-06-06 14:15:00,30.92,30.96,30.88,30.95,85700.0,25.1894,25.222,25.1568,25.2139,85700.0
2013-06-06 14:20:00,30.94,30.99,30.94,30.98,130900.0,25.2057,25.2464,25.2057,25.2383,130900.0
2013-06-06 14:25:00,30.98,31.02,30.97,31.01,227900.0,25.2383,25.2709,25.2302,25.2627,227900.0
2013-06-06 14:30:00,31.01,31.02,31.0,31.02,149700.0,25.2627,25.2709,25.2546,25.2709,149700.0
2013-06-06 14:35:00,31.02,31.06,30.99,31.0,116400.0,25.2709,25.3035,25.2464,25.2546,116400.0
2013-06-06 14:40:00,31.0,31.03,31.0,31.03,119600.0,25.2546,25.279,25.2546,25.279,119600.0
2013-06-06 14:45:00,31.03,31.06,31.0,31.04,125200.0,25.279,25.3035,25.2546,25.2872,125200.0
2013-06-06 14:50:00,31.04,31.07,30.97,30.99,319100.0,25.2872,25.3116,25.2302,25.2464,319100.0
2013-06-06 14:55:00,30.98,30.99,30.93,30.96,122100.0,25.2383,25.2464,25.1976,25.222,122100.0
2013-06-06 15:00:00,30.96,31.0,30.95,30.95,151900.0,25.222,25.2546,25.2139,25.2139,151900.0
2013-06-06 15:05:00,30.95,30.96,30.88,30.88,155600.0,25.2139,25.222,25.1568,25.1568,155600.0
2013-06-06 15:10:00,30.88,30.89,30.84,30.86,98400.0,25.1568,25.165,25.1242,25.1405,98400.0
2013-06-06 15:15:00,30.86,30.92,30.84,30.91,242600.0,25.1405,25.1894,25.1242,25.1813,242600.0
2013-06-06 15:20:00,30.91,30.95,30.86,30.93,162200.0,25.1813,25.2139,25.1405,25.1976,162200.0
2013-06-06 15:25:00,30.94,30.95,30.91,30.92,436900.0,25.2057,25.2139,25.1813,25.1894,436900.0
2013-06-06 15:30:00,30.91,30.95,30.9,30.92,362800.0,25.1813,25.2139,25.1731,25.1894,362800.0
2013-06-06 15:35:00,30.92,30.92,30.86,30.87,216200.0,25.1894,25.1894,25.1405,25.1487,216200.0
2013-06-06 15:40:00,30.87,30.91,30.85,30.91,207300.0,25.1487,25.1813,25.1324,25.1813,207300.0
2013-06-06 15:45:00,30.91,30.99,30.9,30.98,322300.0,25.1813,25.2464,25.1731,25.2383,322300.0
2013-06-06 15:50:00,30.97,31.02,30.95,31.0,300800.0,25.2302,25.2709,25.2139,25.2546,300800.0
2013-06-06 15:55:00,31.0,31.04,30.98,31.03,532300.0,25.2546,25.2872,25.2383,25.279,532300.0
2013-06-07 09:30:00,31.3,31.3,30.65,30.68,600100.0,25.499,25.499,24.9695,24.9939,600100.0
2013-06-07 09:35:00,30.69,30.83,30.66,30.79,185400.0,25.002,25.1161,24.9776,25.0835,185400.0
2013-06-07 09:40:00,30.8,30.81,30.5,30.52,336000.0,25.0917,25.0998,24.8473,24.8636,336000.0
2013-06-07 09:45:00,30.53,30.57,30.47,30.55,351000.0,24.8717,24.9043,24.8228,24.888,351000.0
2013-06-07 09:50:00,30.53,30.54,30.47,30.52,160400.0,24.8717,24.8798,24.8228,24.8636,160400.0
2013-06-07 09:55:00,30.52,30.61,30.51,30.59,134500.0,24.8636,24.9369,24.8554,24.9206,134500.0
2013-06-07 10:00:00,30.6,30.81,30.58,30.79,385900.0,24.9287,25.0998,24.9124,25.0835,385900.0
2013-06-07 10:05:00,30.79,30.87,30.77,30.86,368200.0,25.0835,25.1487,25.0672,25.1405,368200.0
2013-06-07 10:10:00,30.86,30.98,30.85,30.89,226300.0,25.1405,25.2383,25.1324,25.165,226300.0
2013-06-07 10:15:00,30.89,30.9,30.82,30.9,146700.0,25.165,25.1731,25.108,25.1731,146700.0
2013-06-07 10:20:00,30.9,30.95,30.87,30.88,127500.0,25.1731,25.2139,25.1487,25.1568,127500.0
2013-06-07 10:25:00,30.88,30.96,30.87,30.89,212900.0,25.1568,25.222,25.1487,25.165,212900.0
2013-06-07 10:30:00,30.88,30.89,30.8,30.85,128600.0,25.1568,25.165,25.0917,25.1324,128600.0
2013-06-07 10:35:00,30.84,30.92,30.82,30.88,149200.0,25.1242,25.1894,25.108,25.1568,149200.0
2013-06-07 10:40:00,30.87,30.88,30.76,30.77,156000.0,25.1487,25.1568,25.0591,25.0672,156000.0
2013-06-07 10:45:00,30.77,30.82,30.74,30.81,106000.0,25.0672,25.108,25.0428,25.0998,106000.0
2013-06-07 10:50:00,30.81,30.81,30.74,30.79,82400.0,25.0998,25.0998,25.0428,25.0835,82400.0
2013-06-07 10:55:00,30.8,30.85,30.78,30.84,64900.0,25.0917,25.1324,25.0754,25.1242,64900.0
2013-06-07 11:00:00,30.84,30.88,30.83,30.86,124100.0,25.1242,25.1568,25.1161,25.1405,124100.0
2013-06-07 11:05:00,30.86,30.88,30.85,30.88,155600.0,25.1405,25.1568,25.1324,25.1568,155600.0
2013-06-07 11:10:00,30.87,30.9,30.83,30.83,114000.0,25.1487,25.1731,25.1161,25.1161,114000.0
2013-06-07 11:15:00,30.83,30.87,30.81,30.85,51400.0,25.1161,25.1487,25.0998,25.1324,51400.0
2013-06-07 11:20:00,30.85,30.87,30.81,30.81,63000.0,25.1324,25.1487,25.0998,25.0998,63000.0
2013-06-07 11:25:00,30.82,30.86,30.8,30.85,65600.0,25.108,25.1405,25.0917,25.1324,65600.0
2013-06-07 11:30:00,30.85,30.87,30.82,30.87,123500.0,25.1324,25.1487,25.108,25.1487,123500.0
2013-06-07 11:35:00,30.87,30.88,30.85,30.88,117300.0,25.1487,25.1568,25.1324,25.1568,117300.0
2013-06-07 11:40:00,30.88,30.95,30.86,30.93,105800.0,25.1568,25.2139,25.1405,25.1976,105800.0
2013-06-07 11:45:00,30.92,30.95,30.91,30.92,105600.0,25.1894,25.2139,25.1813,25.1894,105600.0
2013-06-07 11:50:00,30.92,30.96,30.92,30.95,71700.0,25.1894,25.222,25.1894,25.2139,71700.0
2013-06-07 11:55:00,30.95,30.98,30.94,30.97,95600.0,25.2139,25.2383,25.2057,25.2302,95600.0
2013-06-07 12:00:00,30.98,31.01,30.95,31.01,133200.0,25.2383,25.2627,25.2139,25.2627,133200.0
2013-06-07 12:05:00,31.0,31.02,30.99,31.01,65700.0,25.2546,25.2709,25.2464,25.2627,65700.0
2013-06-07 12:10:00,31.01,31.02,30.97,30.97,57500.0,25.2627,25.2709,25.2302,25.2302,57500.0
2013-06-07 12:15:00,30.97,30.98,30.93,30.94,62300.0,25.2302,25.2383,25.1976,25.2057,62300.0
2013-06-07 12:20:00,30.93,30.93,30.88,30.88,81900.0,25.1976,25.1976,25.1568,25.1568,81900.0
2013-06-07 12:25:00,30.88,30.94,30.87,30.94,75700.0,25.1568,25.2057,25.1487,25.2057,75700.0
2013-06-07 12:30:00,30.93,30.97,30.93,30.96,33500.0,25.1976,25.2302,25.1976,25.222,33500.0
2013-06-07 12:35:00,30.96,31.03,30.95,31.01,96300.0,25.222,25.279,25.2139,25.2627,96300.0
2013-06-07 12:40:00,31.02,31.02,30.96,31.0,90900.0,25.2709,25.2709,25.222,25.2546,90900.0
2013-06-07 12:45:00,31.0,31.0,30.95,30.98,68700.0,25.2546,25.2546,25.2139,25.2383,68700.0
2013-06-07 12:50:00,30.99,31.02,30.99,30.99,72800.0,25.2464,25.2709,25.2464,25.2464,72800.0
2013-06-07 12:55:00,30.99,31.0,30.96,30.97,66600.0,25.2464,25.2546,25.222,25.2302,66600.0
2013-06-07 13:00:00,30.97,30.99,30.96,30.97,60200.0,25.2302,25.2464,25.222,25.2302,60200.0
2013-06-07 13:05:00,30.98,30.98,30.94,30.95,79700.0,25.2383,25.2383,25.2057,25.2139,79700.0
2013-06-07 13:10:00,30.95,30.96,30.94,30.95,32600.0,25.2139,25.222,25.2057,25.2139,32600.0
2013-06-07 13:15:00,30.95,30.96,30.9,30.9,73200.0,25.2139,25.222,25.1731,25.1731,73200.0
2013-06-07 13:20:00,30.9,30.91,30.86,30.86,97500.0,25.1731,25.1813,25.1405,25.1405,97500.0
2013-06-07 13:25:00,30.86,30.9,30.85,30.88,119500.0,25.1405,25.1731,25.1324,25.1568,119500.0
2013-06-07 13:30:00,30.88,30.88,30.83,30.83,116600.0,25.1568,25.1568,25.1161,25.1161,116600.0
2013-06-07 13:35:00,30.84,30.87,30.84,30.86,75700.0,25.1242,25.1487,25.1242,25.1405,75700.0
2013-06-07 13:40:00,30.87,30.87,30.79,30.79,58600.0,25.1487,25.1487,25.0835,25.0835,58600.0
2013-06-07 13:45:00,30.79,30.8,30.75,30.77,127500.0,25.0835,25.0917,25.0509,25.0672,127500.0
2013-06-07 13:50:00,30.77,30.8,30.76,30.8,39100.0,25.0672,25.0917,25.0591,25.0917,39100.0
2013-06-07 13:55:00,30.79,30.8,30.78,30.79,32000.0,25.0835,25.0917,25.0754,25.0835,32000.0
2013-06-07 14:00:00,30.79,30.83,30.77,30.81,84000.0,25.0835,25.1161,25.0672,25.0998,84000.0
2013-06-07 14:05:00,30.81,30.83,30.79,30.81,55600.0,25.0998,25.1161,25.0835,25.0998,55600.0
2013-06-07 14:10:00,30.81,30.81,30.77,30.78,56700.0,25.0998,25.0998,25.0672,25.0754,56700.0
2013-06-07 14:15:00,30.79,30.79,30.77,30.78,21100.0,25.0835,25.0835,25.0672,25.0754,21100.0
2013-06-07 14:20:00,30.77,30.78,30.71,30.72,85400.0,25.0672,25.0754,25.0183,25.0265,85400.0
2013-06-07 14:25:00,30.72,30.73,30.66,30.71,139800.0,25.0265,25.0346,24.9776,25.0183,139800.0
2013-06-07 14:30:00,30.71,30.71,30.67,30.68,117800.0,25.0183,25.0183,24.9858,24.9939,117800.0
2013-06-07 14:35:00,30.68,30.7,30.68,30.69,55100.0,24.9939,25.0102,24.9939,25.002,55100.0
2013-06-07 14:40:00,30.68,30.69,30.66,30.67,83400.0,24.9939,25.002,24.9776,24.9858,83400.0
2013-06-07 14:45:00,30.66,30.75,30.66,30.75,128800.0,24.9776,25.0509,24.9776,25.0509,128800.0
2013-06-07 14:50:00,30.75,30.77,30.72,30.75,75700.0,25.0509,25.0672,25.0265,25.0509,75700.0
2013-06-07 14:55:00,30.76,30.78,30.74,30.74,65000.0,25.0591,25.0754,25.0428,25.0428,65000.0
2013-06-07 15:00:00,30.75,30.81,30.74,30.81,104900.0,25.0509,25.0998,25.0428,25.0998,104900.0
2013-06-07 15:05:00,30.81,30.83,30.8,30.82,50100.0,25.0998,25.1161,25.0917,25.108,50100.0
2013-06-07 15:10:00,30.82,30.84,30.79,30.8,53400.0,25.108,25.1242,25.0835,25.0917,53400.0
2013-06-07 15:15:00,30.79,30.84,30.79,30.84,87300.0,25.0835,25.1242,25.0835,25.1242,87300.0
2013-06-07 15:20:00,30.83,30.84,30.8,30.82,89400.0,25.1161,25.1242,25.0917,25.108,89400.0
2013-06-07 15:25:00,30.83,30.85,30.82,30.85,123800.0,25.1161,25.1324,25.108,25.1324,123800.0
2013-06-07 15:30:00,30.85,30.88,30.84,30.85,156200.0,25.1324,25.1568,25.1242,25.1324,156200.0
2013-06-07 15:35:00,30.85,30.86,30.83,30.84,94200.0,25.1324,25.1405,25.1161,25.1242,94200.0
2013-06-07 15:40:00,30.84,30.9,30.83,30.9,102100.0,25.1242,25.1731,25.1161,25.1731,102100.0
2013-06-07 15:45:00,30.9,30.98,30.89,30.97,220900.0,25.1731,25.2383,25.165,25.2302,220900.0
2013-06-07 15:50:00,30.97,30.98,30.92,30.95,280500.0,25.2302,25.2383,25.1894,25.2139,280500.0
2013-06-07 15:55:00,30.94,30.95,30.92,30.92,577700.0,25.2057,25.2139,25.1894,25.1894,577700.0
2013-06-10 09:30:00,30.78,30.85,30.47,30.51,610500.0,25.0754,25.1324,24.8228,24.8554,610500.0
2013-06-10 09:35:00,30.51,30.54,30.41,30.45,325200.0,24.8554,24.8798,24.7739,24.8065,325200.0
2013-06-10 09:40:00,30.46,30.49,30.38,30.43,265800.0,24.8147,24.8391,24.7495,24.7902,265800.0
2013-06-10 09:45:00,30.44,30.6,30.4,30.59,181300.0,24.7984,24.9287,24.7658,24.9206,181300.0
2013-06-10 09:50:00,30.59,30.73,30.55,30.68,475900.0,24.9206,25.0346,24.888,24.9939,475900.0
2013-06-10 09:55:00,30.68,30.7,30.57,30.64,204100.0,24.9939,25.0102,24.9043,24.9613,204100.0
2013-06-10 10:00:00,30.65,30.71,30.56,30.69,184900.0,24.9695,25.0183,24.8961,25.002,184900.0
2013-06-10 10:05:00,30.68,30.77,30.63,30.69,282900.0,24.9939,25.0672,24.9532,25.002,282900.0
2013-06-10 10:10:00,30.69,30.74,30.59,30.61,187500.0,25.002,25.0428,24.9206,24.9369,187500.0
2013-06-10 10:15:00,30.61,30.67,30.58,30.61,143900.0,24.9369,24.9858,24.9124,24.9369,143900.0
2013-06-10 10:20:00,30.6,30.63,30.57,30.61,120100.0,24.9287,24.9532,24.9043,24.9369,120100.0
2013-06-10 10:25:00,30.62,30.66,30.59,30.62,177300.0,24.945,24.9776,24.9206,24.945,177300.0
2013-06-10 10:30:00,30.62,30.69,30.61,30.68,118200.0,24.945,25.002,24.9369,24.9939,118200.0
2013-06-10 10:35:00,30.69,30.77,30.69,30.74,207900.0,25.002,25.0672,25.002,25.0428,207900.0
2013-06-10 10:40:00,30.74,30.77,30.71,30.77,90500.0,25.0428,25.0672,25.0183,25.0672,90500.0
2013-06-10 10:45:00,30.76,30.78,30.7,30.75,234200.0,25.0591,25.0754,25.0102,25.0509,234200.0
2013-06-10 10:50:00,30.74,30.79,30.7,30.79,166800.0,25.0428,25.0835,25.0102,25.0835,166800.0
2013-06-10 10:55:00,30.79,30.86,30.76,30.84,107600.0,25.0835,25.1405,25.0591,25.1242,107600.0
2013-06-10 11:00:00,30.85,30.91,30.84,30.91,142200.0,25.1324,25.1813,25.1242,25.1813,142200.0
2013-06-10 11:05:00,30.91,30.93,30.82,30.82,86400.0,25.1813,25.1976,25.108,25.108,86400.0
2013-06-10 11:10:00,30.83,30.85,30.78,30.78,69100.0,25.1161,25.1324,25.0754,25.0754,69100.0
2013-06-10 11:15:00,30.79,30.82,30.74,30.74,130500.0,25.0835,25.108,25.0428,25.0428,130500.0
2013-06-10 11:20:00,30.75,30.76,30.69,30.69,163500.0,25.0509,25.0591,25.002,25.002,163500.0
2013-06-10 11:25:00,30.7,30.72,30.65,30.68,151800.0,25.0102,25.0265,24.9695,24.9939,151800.0
2013-06-10 11:30:00,30.68,30.79,30.68,30.73,186800.0,24.9939,25.0835,24.9939,25.0346,186800.0
2013-06-10 11:35:00,30.73,30.84,30.72,30.83,59700.0,25.0346,25.1242,25.0265,25.1161,59700.0
2013-06-10 11:40:00,30.83,30.9,30.8,30.89,112700.0,25.1161,25.1731,25.0917,25.165,112700.0
2013-06-10 11:45:00,30.89,30.9,30.87,30.89,71100.0,25.165,25.1731,25.1487,25.165,71100.0
2013-06-10 11:50:00,30.9,30.91,30.85,30.86,101900.0,25.1731,25.1813,25.1324,25.1405,101900.0
2013-06-10 11:55:00,30.85,30.85,30.77,30.77,140300.0,25.1324,25.1324,25.0672,25.0672,140300.0
2013-06-10 12:00:00,30.78,30.94,30.77,30.94,106000.0,25.0754,25.2057,25.0672,25.2057,106000.0
2013-06-10 12:05:00,30.94,30.98,30.87,30.87,115900.0,25.2057,25.2383,25.1487,25.1487,115900.0
2013-06-10 12:10:00,30.88,30.92,30.86,30.87,53500.0,25.1568,25.1894,25.1405,25.1487,53500.0
2013-06-10 12:15:00,30.86,30.89,30.82,30.84,94600.0,25.1405,25.165,25.108,25.1242,94600.0
2013-06-10 12:20:00,30.83,30.94,30.8,30.92,108900.0,25.1161,25.2057,25.0917,25.1894,108900.0
2013-06-10 12:25:00,30.91,30.92,30.85,30.86,76300.0,25.1813,25.1894,25.1324,25.1405,76300.0
2013-06-10 12:30:00,30.86,30.91,30.85,30.9,53200.0,25.1405,25.1813,25.1324,25.1731,53200.0
2013-06-10 12:35:00,30.89,30.96,30.88,30.96,72200.0,25.165,25.222,25.1568,25.222,72200.0
2013-06-10 12:40:00,30.95,30.96,30.86,30.87,173500.0,25.2139,25.222,25.1405,25.1487,173500.0
2013-06-10 12:45:00,30.87,30.94,30.87,30.92,173000.0,25.1487,25.2057,25.1487,25.1894,173000.0
2013-06-10 12:50:00,30.92,30.98,30.9,30.97,179500.0,25.1894,25.2383,25.1731,25.2302,179500.0
2013-06-10 12:55:00,30.97,31.0,30.95,30.95,77900.0,25.2302,25.2546,25.2139,25.2139,77900.0
2013-06-10 13:00:00,30.96,30.97,30.94,30.95,63500.0,25.222,25.2302,25.2057,25.2139,63500.0
2013-06-10 13:05:00,30.95,30.99,30.94,30.98,78400.0,25.2139,25.2464,25.2057,25.2383,78400.0
2013-06-10 13:10:00,30.98,30.99,30.92,30.94,57400.0,25.2383,25.2464,25.1894,25.2057,57400.0
2013-06-10 13:15:00,30.93,30.98,30.93,30.97,63700.0,25.1976,25.2383,25.1976,25.2302,63700.0
2013-06-10 13:20:00,30.98,31.0,30.96,30.97,63300.0,25.2383,25.2546,25.222,25.2302,63300.0
2013-06-10 13:25:00,30.97,30.98,30.94,30.95,34900.0,25.2302,25.2383,25.2057,25.2139,34900.0
2013-06-10 13:30:00,30.94,30.97,30.91,30.95,89500.0,25.2057,25.2302,25.1813,25.2139,89500.0
2013-06-10 13:35:00,30.95,30.96,30.91,30.93,95900.0,25.2139,25.222,25.1813,25.1976,95900.0
2013-06-10 13:40:00,30.94,30.94,30.88,30.88,230200.0,25.2057,25.2057,25.1568,25.1568,230200.0
2013-06-10 13:45:00,30.88,30.92,30.85,30.86,133700.0,25.1568,25.1894,25.1324,25.1405,133700.0
2013-06-10 13:50:00,30.85,30.86,30.83,30.83,126200.0,25.1324,25.1405,25.1161,25.1161,126200.0
2013-06-10 13:55:00,30.83,30.89,30.82,30.89,43000.0,25.1161,25.165,25.108,25.165,43000.0
2013-06-10 14:00:00,30.89,30.91,30.83,30.83,100400.0,25.165,25.1813,25.1161,25.1161,100400.0
2013-06-10 14:05:00,30.83,30.87,30.82,30.85,73100.0,25.1161,25.1487,25.108,25.1324,73100.0
2013-06-10 14:10:00,30.85,30.86,30.79,30.83,129600.0,25.1324,25.1405,25.0835,25.1161,129600.0
2013-06-10 14:15:00,30.83,30.9,30.82,30.88,137200.0,25.1161,25.1731,25.108,25.1568,137200.0
2013-06-10 14:20:00,30.88,30.88,30.83,30.83,124800.0,25.1568,25.1568,25.1161,25.1161,124800.0
2013-06-10 14:25:00,30.83,30.88,30.82,30.86,64700.0,25.1161,25.1568,25.108,25.1405,64700.0
2013-06-10 14:30:00,30.86,30.87,30.84,30.86,28600.0,25.1405,25.1487,25.1242,25.1405,28600.0
2013-06-10 14:35:00,30.86,30.87,30.85,30.86,84400.0,25.1405,25.1487,25.1324,25.1405,84400.0
2013-06-10 14:40:00,30.86,30.9,30.83,30.9,73100.0,25.1405,25.1731,25.1161,25.1731,73100.0
2013-06-10 14:45:00,30.9,30.93,30.88,30.93,58800.0,25.1731,25.1976,25.1568,25.1976,58800.0
2013-06-10 14:50:00,30.93,30.94,30.92,30.94,102700.0,25.1976,25.2057,25.1894,25.2057,102700.0
2013-06-10 14:55:00,30.94,30.96,30.93,30.96,41300.0,25.2057,25.222,25.1976,25.222,41300.0
2013-06-10 15:00:00,30.96,30.97,30.89,30.9,146300.0,25.222,25.2302,25.165,25.1731,146300.0
2013-06-10 15:05:00,30.9,30.91,30.86,30.9,94400.0,25.1731,25.1813,25.1405,25.1731,94400.0
2013-06-10 15:10:00,30.9,30.9,30.85,30.85,234900.0,25.1731,25.1731,25.1324,25.1324,234900.0
2013-06-10 15:15:00,30.85,30.87,30.84,30.86,54200.0,25.1324,25.1487,25.1242,25.1405,54200.0
2013-06-10 15:20:00,30.86,30.87,30.8,30.81,147400.0,25.1405,25.1487,25.0917,25.0998,147400.0
2013-06-10 15:25:00,30.8,30.81,30.76,30.78,191600.0,25.0917,25.0998,25.0591,25.0754,191600.0
2013-06-10 15:30:00,30.77,30.83,30.77,30.82,97900.0,25.0672,25.1161,25.0672,25.108,97900.0
2013-06-10 15:35:00,30.81,30.84,30.79,30.81,110800.0,25.0998,25.1242,25.0835,25.0998,110800.0
2013-06-10 15:40:00,30.81,30.82,30.8,30.82,115900.0,25.0998,25.108,25.0917,25.108,115900.0
2013-06-10 15:45:00,30.82,30.85,30.81,30.83,170700.0,25.108,25.1324,25.0998,25.1161,170700.0
2013-06-10 15:50:00,30.83,30.85,30.81,30.85,168100.0,25.1161,25.1324,25.0998,25.1324,168100.0
2013-06-10 15:55:00,30.85,30.88,30.84,30.88,360000.0,25.1324,25.1568,25.1242,25.1568,360000.0
2013-06-11 09:30:00,30.3,30.35,30.17,30.34,523700.0,24.6843,24.7251,24.5784,24.7169,523700.0
2013-06-11 09:35:00,30.34,30.37,30.26,30.36,368400.0,24.7169,24.7414,24.6517,24.7332,368400.0
2013-06-11 09:40:00,30.35,30.44,30.29,30.42,329400.0,24.7251,24.7984,24.6762,24.7821,329400.0
2013-06-11 09:45:00,30.41,30.42,30.33,30.34,228000.0,24.7739,24.7821,24.7088,24.7169,228000.0
2013-06-11 09:50:00,30.34,30.39,30.3,30.39,297700.0,24.7169,24.7576,24.6843,24.7576,297700.0
2013-06-11 09:55:00,30.39,30.42,30.33,30.33,120800.0,24.7576,24.7821,24.7088,24.7088,120800.0
2013-06-11 10:00:00,30.33,30.46,30.33,30.44,269400.0,24.7088,24.8147,24.7088,24.7984,269400.0
2013-06-11 10:05:00,30.43,30.47,30.39,30.4,222500.0,24.7902,24.8228,24.7576,24.7658,222500.0
2013-06-11 10:10:00,30.39,30.41,30.35,30.35,192400.0,24.7576,24.7739,24.7251,24.7251,192400.0
2013-06-11 10:15:00,30.36,30.37,30.3,30.37,307600.0,24.7332,24.7414,24.6843,24.7414,307600.0
2013-06-11 10:20:00,30.38,30.43,30.36,30.38,296100.0,24.7495,24.7902,24.7332,24.7495,296100.0
2013-06-11 10:25:00,30.38,30.4,30.3,30.39,256200.0,24.7495,24.7658,24.6843,24.7576,256200.0
2013-06-11 10:30:00,30.4,30.46,30.38,30.44,203500.0,24.7658,24.8147,24.7495,24.7984,203500.0
2013-06-11 10:35:00,30.44,30.46,30.39,30.45,148400.0,24.7984,24.8147,24.7576,24.8065,148400.0
2013-06-11 10:40:00,30.45,30.51,30.41,30.47,266400.0,24.8065,24.8554,24.7739,24.8228,266400.0
2013-06-11 10:45:00,30.46,30.47,30.4,30.4,148100.0,24.8147,24.8228,24.7658,24.7658,148100.0
2013-06-11 10:50:00,30.41,30.41,30.32,30.32,182100.0,24.7739,24.7739,24.7006,24.7006,182100.0
2013-06-11 10:55:00,30.33,30.44,30.31,30.37,177200.0,24.7088,24.7984,24.6925,24.7414,177200.0
2013-06-11 11:00:00,30.38,30.44,30.31,30.44,271700.0,24.7495,24.7984,24.6925,24.7984,271700.0
2013-06-11 11:05:00,30.44,30.5,30.43,30.46,291000.0,24.7984,24.8473,24.7902,24.8147,291000.0
2013-06-11 11:10:00,30.45,30.57,30.43,30.55,185600.0,24.8065,24.9043,24.7902,24.888,185600.0
2013-06-11 11:15:00,30.56,30.65,30.54,30.64,161400.0,24.8961,24.9695,24.8798,24.9613,161400.0
2013-06-11 11:20:00,30.64,30.65,30.51,30.51,134900.0,24.9613,24.9695,24.8554,24.8554,134900.0
2013-06-11 11:25:00,30.51,30.56,30.51,30.53,101800.0,24.8554,24.8961,24.8554,24.8717,101800.0
2013-06-11 11:30:00,30.52,30.57,30.51,30.53,128800.0,24.8636,24.9043,24.8554,24.8717,128800.0
2013-06-11 11:35:00,30.53,30.54,30.46,30.49,321400.0,24.8717,24.8798,24.8147,24.8391,321400.0
2013-06-11 11:40:00,30.49,30.52,30.49,30.52,164800.0,24.8391,24.8636,24.8391,24.8636,164800.0
2013-06-11 11:45:00,30.52,30.59,30.52,30.56,115300.0,24.8636,24.9206,24.8636,24.8961,115300.0
2013-06-11 11:50:00,30.56,30.56,30.52,30.56,241400.0,24.8961,24.8961,24.8636,24.8961,241400.0
2013-06-11 11:55:00,30.57,30.58,30.51,30.56,218400.0,24.9043,24.9124,24.8554,24.8961,218400.0
2013-06-11 12:00:00,30.56,30.58,30.53,30.55,179700.0,24.8961,24.9124,24.8717,24.888,179700.0
2013-06-11 12:05:00,30.55,30.58,30.52,30.53,204900.0,24.888,24.9124,24.8636,24.8717,204900.0
2013-06-11 12:10:00,30.53,30.57,30.53,30.57,93900.0,24.8717,24.9043,24.8717,24.9043,93900.0
2013-06-11 12:15:00,30.56,30.57,30.52,30.53,159700.0,24.8961,24.9043,24.8636,24.8717,159700.0
2013-06-11 12:20:00,30.54,30.56,30.5,30.5,93800.0,24.8798,24.8961,24.8473,24.8473,93800.0
2013-06-11 12:25:00,30.51,30.52,30.49,30.51,181100.0,24.8554,24.8636,24.8391,24.8554,181100.0
2013-06-11 12:30:00,30.51,30.54,30.51,30.52,104100.0,24.8554,24.8798,24.8554,24.8636,104100.0
2013-06-11 12:35:00,30.52,30.55,30.51,30.55,74600.0,24.8636,24.888,24.8554,24.888,74600.0
2013-06-11 12:40:00,30.55,30.58,30.54,30.58,62500.0,24.888,24.9124,24.8798,24.9124,62500.0
2013-06-11 12:45:00,30.58,30.62,30.58,30.62,80100.0,24.9124,24.945,24.9124,24.945,80100.0
2013-06-11 12:50:00,30.62,30.63,30.6,30.61,79900.0,24.945,24.9532,24.9287,24.9369,79900.0
2013-06-11 12:55:00,30.6,30.63,30.59,30.63,84800.0,24.9287,24.9532,24.9206,24.9532,84800.0
2013-06-11 13:00:00,30.63,30.65,30.59,30.59,174700.0,24.9532,24.9695,24.9206,24.9206,174700.0
2013-06-11 13:05:00,30.59,30.6,30.57,30.57,75500.0,24.9206,24.9287,24.9043,24.9043,75500.0
2013-06-11 13:10:00,30.57,30.58,30.56,30.57,83000.0,24.9043,24.9124,24.8961,24.9043,83000.0
2013-06-11 13:15:00,30.57,30.57,30.51,30.53,167300.0,24.9043,24.9043,24.8554,24.8717,167300.0
2013-06-11 13:20:00,30.53,30.57,30.5,30.57,190900.0,24.8717,24.9043,24.8473,24.9043,190900.0
2013-06-11 13:25:00,30.57,30.58,30.51,30.54,119100.0,24.9043,24.9124,24.8554,24.8798,119100.0
2013-06-11 13:30:00,30.53,30.57,30.52,30.55,111200.0,24.8717,24.9043,24.8636,24.888,111200.0
2013-06-11 13:35:00,30.55,30.61,30.54,30.57,190400.0,24.888,24.9369,24.8798,24.9043,190400.0
2013-06-11 13:40:00,30.56,30.58,30.5,30.5,138900.0,24.8961,24.9124,24.8473,24.8473,138900.0
2013-06-11 13:45:00,30.5,30.57,30.5,30.57,207100.0,24.8473,24.9043,24.8473,24.9043,207100.0
2013-06-11 13:50:00,30.56,30.61,30.55,30.57,135200.0,24.8961,24.9369,24.888,24.9043,135200.0
2013-06-11 13:55:00,30.57,30.58,30.5,30.5,228400.0,24.9043,24.9124,24.8473,24.8473,228400.0
2013-06-11 14:00:00,30.5,30.51,30.46,30.48,284000.0,24.8473,24.8554,24.8147,24.831,284000.0
2013-06-11 14:05:00,30.47,30.5,30.46,30.49,123100.0,24.8228,24.8473,24.8147,24.8391,123100.0
2013-06-11 14:10:00,30.49,30.51,30.42,30.49,255100.0,24.8391,24.8554,24.7821,24.8391,255100.0
2013-06-11 14:15:00,30.49,30.49,30.44,30.46,117400.0,24.8391,24.8391,24.7984,24.8147,117400.0
2013-06-11 14:20:00,30.46,30.5,30.45,30.46,82600.0,24.8147,24.8473,24.8065,24.8147,82600.0
2013-06-11 14:25:00,30.46,30.47,30.44,30.46,147100.0,24.8147,24.8228,24.7984,24.8147,147100.0
2013-06-11 14:30:00,30.46,30.47,30.41,30.42,210700.0,24.8147,24.8228,24.7739,24.7821,210700.0
2013-06-11 14:35:00,30.43,30.44,30.4,30.42,197100.0,24.7902,24.7984,24.7658,24.7821,197100.0
2013-06-11 14:40:00,30.42,30.45,30.39,30.4,133400.0,24.7821,24.8065,24.7576,24.7658,133400.0
2013-06-11 14:45:00,30.39,30.41,30.37,30.37,111300.0,24.7576,24.7739,24.7414,24.7414,111300.0
2013-06-11 14:50:00,30.37,30.43,30.37,30.38,130400.0,24.7414,24.7902,24.7414,24.7495,130400.0
2013-06-11 14:55:00,30.38,30.46,30.37,30.45,175200.0,24.7495,24.8147,24.7414,24.8065,175200.0
2013-06-11 15:00:00,30.46,30.5,30.45,30.47,151600.0,24.8147,24.8473,24.8065,24.8228,151600.0
2013-06-11 15:05:00,30.47,30.51,30.47,30.48,98800.0,24.8228,24.8554,24.8228,24.831,98800.0
2013-06-11 15:10:00,30.47,30.52,30.46,30.52,104300.0,24.8228,24.8636,24.8147,24.8636,104300.0
2013-06-11 15:15:00,30.51,30.54,30.5,30.53,117200.0,24.8554,24.8798,24.8473,24.8717,117200.0
2013-06-11 15:20:00,30.52,30.53,30.49,30.51,150600.0,24.8636,24.8717,24.8391,24.8554,150600.0
2013-06-11 15:25:00,30.52,30.54,30.47,30.48,191400.0,24.8636,24.8798,24.8228,24.831,191400.0
2013-06-11 15:30:00,30.47,30.48,30.41,30.41,155500.0,24.8228,24.831,24.7739,24.7739,155500.0
2013-06-11 15:35:00,30.42,30.42,30.36,30.36,163100.0,24.7821,24.7821,24.7332,24.7332,163100.0
2013-06-11 15:40:00,30.37,30.37,30.31,30.32,250400.0,24.7414,24.7414,24.6925,24.7006,250400.0
2013-06-11 15:45:00,30.32,30.34,30.29,30.33,356400.0,24.7006,24.7169,24.6762,24.7088,356400.0
2013-06-11 15:50:00,30.33,30.34,30.29,30.3,396400.0,24.7088,24.7169,24.6762,24.6843,396400.0
2013-06-11 15:55:00,30.3,30.33,30.29,30.33,537300.0,24.6843,24.7088,24.6762,24.7088,537300.0
2013-06-12 09:30:00,29.74,29.95,29.66,29.77,761000.0,25.0469,25.2238,24.9795,25.0722,761000.0
2013-06-12 09:35:00,29.77,29.92,29.77,29.85,412500.0,25.0722,25.1985,25.0722,25.1396,412500.0
2013-06-12 09:40:00,29.83,29.98,29.82,29.83,349700.0,25.1227,25.249,25.1143,25.1227,349700.0
2013-06-12 09:45:00,29.86,29.9,29.73,29.77,359000.0,25.148,25.1817,25.0385,25.0722,359000.0
2013-06-12 09:50:00,29.78,29.95,29.76,29.9,238600.0,25.0806,25.2238,25.0638,25.1817,238600.0
2013-06-12 09:55:00,29.91,29.95,29.89,29.92,203400.0,25.1901,25.2238,25.1732,25.1985,203400.0
2013-06-12 10:00:00,29.92,30.0,29.89,29.93,455400.0,25.1985,25.2659,25.1732,25.2069,455400.0
2013-06-12 10:05:00,29.95,29.95,29.85,29.87,360800.0,25.2238,25.2238,25.1396,25.1564,360800.0
2013-06-12 10:10:00,29.86,29.96,29.83,29.96,243800.0,25.148,25.2322,25.1227,25.2322,243800.0
2013-06-12 10:15:00,29.96,30.05,29.95,30.0,282000.0,25.2322,25.308,25.2238,25.2659,282000.0
2013-06-12 10:20:00,30.0,30.08,30.0,30.01,227600.0,25.2659,25.3333,25.2659,25.2743,227600.0
2013-06-12 10:25:00,30.02,30.12,30.01,30.07,165100.0,25.2827,25.3669,25.2743,25.3248,165100.0
2013-06-12 10:30:00,30.06,30.06,30.0,30.0,183000.0,25.3164,25.3164,25.2659,25.2659,183000.0
2013-06-12 10:35:00,30.0,30.01,29.95,29.96,325800.0,25.2659,25.2743,25.2238,25.2322,325800.0
2013-06-12 10:40:00,29.96,29.99,29.91,29.97,121300.0,25.2322,25.2575,25.1901,25.2406,121300.0
2013-06-12 10:45:00,29.97,29.99,29.93,29.94,158500.0,25.2406,25.2575,25.2069,25.2153,158500.0
2013-06-12 10:50:00,29.94,30.03,29.92,29.94,223700.0,25.2153,25.2911,25.1985,25.2153,223700.0
2013-06-12 10:55:00,29.94,29.94,29.85,29.86,302700.0,25.2153,25.2153,25.1396,25.148,302700.0
2013-06-12 11:00:00,29.86,29.87,29.8,29.8,198300.0,25.148,25.1564,25.0974,25.0974,198300.0
2013-06-12 11:05:00,29.8,29.86,29.79,29.86,177600.0,25.0974,25.148,25.089,25.148,177600.0
2013-06-12 11:10:00,29.86,29.91,29.86,29.86,198800.0,25.148,25.1901,25.148,25.148,198800.0
2013-06-12 11:15:00,29.85,29.86,29.77,29.84,138800.0,25.1396,25.148,25.0722,25.1311,138800.0
2013-06-12 11:20:00,29.84,29.85,29.79,29.8,171200.0,25.1311,25.1396,25.089,25.0974,171200.0
2013-06-12 11:25:00,29.8,29.8,29.77,29.78,85700.0,25.0974,25.0974,25.0722,25.0806,85700.0
2013-06-12 11:30:00,29.78,29.88,29.78,29.88,403400.0,25.0806,25.1648,25.0806,25.1648,403400.0
2013-06-12 11:35:00,29.88,29.94,29.85,29.86,126700.0,25.1648,25.2153,25.1396,25.148,126700.0
2013-06-12 11:40:00,29.86,29.95,29.86,29.87,145000.0,25.148,25.2238,25.148,25.1564,145000.0
2013-06-12 11:45:00,29.87,29.88,29.79,29.8,140800.0,25.1564,25.1648,25.089,25.0974,140800.0
2013-06-12 11:50:00,29.8,29.84,29.79,29.82,271500.0,25.0974,25.1311,25.089,25.1143,271500.0
2013-06-12 11:55:00,29.81,29.84,29.78,29.78,113200.0,25.1059,25.1311,25.0806,25.0806,113200.0
2013-06-12 12:00:00,29.79,29.82,29.79,29.8,207400.0,25.089,25.1143,25.089,25.0974,207400.0
2013-06-12 12:05:00,29.8,29.83,29.8,29.81,277600.0,25.0974,25.1227,25.0974,25.1059,277600.0
2013-06-12 12:10:00,29.81,29.83,29.8,29.8,141100.0,25.1059,25.1227,25.0974,25.0974,141100.0
2013-06-12 12:15:00,29.81,29.84,29.8,29.83,108700.0,25.1059,25.1311,25.0974,25.1227,108700.0
2013-06-12 12:20:00,29.84,29.87,29.81,29.86,75000.0,25.1311,25.1564,25.1059,25.148,75000.0
2013-06-12 12:25:00,29.86,29.86,29.79,29.81,220900.0,25.148,25.148,25.089,25.1059,220900.0
2013-06-12 12:30:00,29.81,29.84,29.79,29.8,78200.0,25.1059,25.1311,25.089,25.0974,78200.0
2013-06-12 12:35:00,29.8,29.81,29.78,29.78,90500.0,25.0974,25.1059,25.0806,25.0806,90500.0
2013-06-12 12:40:00,29.78,29.8,29.77,29.8,77500.0,25.0806,25.0974,25.0722,25.0974,77500.0
2013-06-12 12:45:00,29.8,29.82,29.78,29.81,56000.0,25.0974,25.1143,25.0806,25.1059,56000.0
2013-06-12 12:50:00,29.81,29.83,29.8,29.83,60400.0,25.1059,25.1227,25.0974,25.1227,60400.0
2013-06-12 12:55:00,29.83,29.83,29.79,29.79,47300.0,25.1227,25.1227,25.089,25.089,47300.0
2013-06-12 13:00:00,29.8,29.82,29.79,29.82,103900.0,25.0974,25.1143,25.089,25.1143,103900.0
2013-06-12 13:05:00,29.82,29.86,29.8,29.83,121600.0,25.1143,25.148,25.0974,25.1227,121600.0
2013-06-12 13:10:00,29.82,29.83,29.8,29.8,69900.0,25.1143,25.1227,25.0974,25.0974,69900.0
2013-06-12 13:15:00,29.81,29.83,29.8,29.81,58900.0,25.1059,25.1227,25.0974,25.1059,58900.0
2013-06-12 13:20:00,29.8,29.82,29.79,29.8,59200.0,25.0974,25.1143,25.089,25.0974,59200.0
2013-06-12 13:25:00,29.79,29.82,29.78,29.8,95000.0,25.089,25.1143,25.0806,25.0974,95000.0
2013-06-12 13:30:00,29.81,29.83,29.78,29.78,73000.0,25.1059,25.1227,25.0806,25.0806,73000.0
2013-06-12 13:35:00,29.77,29.78,29.74,29.76,160200.0,25.0722,25.0806,25.0469,25.0638,160200.0
2013-06-12 13:40:00,29.75,29.82,29.75,29.82,111900.0,25.0553,25.1143,25.0553,25.1143,111900.0
2013-06-12 13:45:00,29.83,29.83,29.75,29.77,131800.0,25.1227,25.1227,25.0553,25.0722,131800.0
2013-06-12 13:50:00,29.77,29.8,29.76,29.79,83900.0,25.0722,25.0974,25.0638,25.089,83900.0
2013-06-12 13:55:00,29.79,29.8,29.74,29.75,79100.0,25.089,25.0974,25.0469,25.0553,79100.0
2013-06-12 14:00:00,29.75,29.75,29.74,29.75,179300.0,25.0553,25.0553,25.0469,25.0553,179300.0
2013-06-12 14:05:00,29.74,29.77,29.74,29.76,107000.0,25.0469,25.0722,25.0469,25.0638,107000.0
2013-06-12 14:10:00,29.77,29.78,29.71,29.73,107300.0,25.0722,25.0806,25.0216,25.0385,107300.0
2013-06-12 14:15:00,29.73,29.74,29.7,29.72,86200.0,25.0385,25.0469,25.0132,25.0301,86200.0
2013-06-12 14:20:00,29.71,29.73,29.68,29.7,125400.0,25.0216,25.0385,24.9964,25.0132,125400.0
2013-06-12 14:25:00,29.7,29.71,29.64,29.66,90200.0,25.0132,25.0216,24.9627,24.9795,90200.0
2013-06-12 14:30:00,29.66,29.68,29.6,29.61,135000.0,24.9795,24.9964,24.929,24.9374,135000.0
2013-06-12 14:35:00,29.62,29.64,29.61,29.63,80600.0,24.9458,24.9627,24.9374,24.9543,80600.0
2013-06-12 14:40:00,29.64,29.67,29.62,29.64,67800.0,24.9627,24.988,24.9458,24.9627,67800.0
2013-06-12 14:45:00,29.63,29.65,29.6,29.63,163200.0,24.9543,24.9711,24.929,24.9543,163200.0
2013-06-12 14:50:00,29.63,29.65,29.61,29.63,128600.0,24.9543,24.9711,24.9374,24.9543,128600.0
2013-06-12 14:55:00,29.63,29.65,29.6,29.62,209200.0,24.9543,24.9711,24.929,24.9458,209200.0
2013-06-12 15:00:00,29.63,29.66,29.61,29.63,416800.0,24.9543,24.9795,24.9374,24.9543,416800.0
2013-06-12 15:05:00,29.63,29.66,29.61,29.63,227000.0,24.9543,24.9795,24.9374,24.9543,227000.0
2013-06-12 15:10:00,29.63,29.64,29.6,29.63,93800.0,24.9543,24.9627,24.929,24.9543,93800.0
2013-06-12 15:15:00,29.64,29.65,29.58,29.59,111100.0,24.9627,24.9711,24.9122,24.9206,111100.0
2013-06-12 15:20:00,29.58,29.65,29.56,29.64,142500.0,24.9122,24.9711,24.8953,24.9627,142500.0
2013-06-12 15:25:00,29.63,29.69,29.62,29.67,90000.0,24.9543,25.0048,24.9458,24.988,90000.0
2013-06-12 15:30:00,29.67,29.67,29.59,29.59,78600.0,24.988,24.988,24.9206,24.9206,78600.0
2013-06-12 15:35:00,29.59,29.63,29.58,29.61,136400.0,24.9206,24.9543,24.9122,24.9374,136400.0
2013-06-12 15:40:00,29.61,29.62,29.57,29.58,98800.0,24.9374,24.9458,24.9037,24.9122,98800.0
2013-06-12 15:45:00,29.57,29.64,29.56,29.61,366400.0,24.9037,24.9627,24.8953,24.9374,366400.0
2013-06-12 15:50:00,29.62,29.64,29.61,29.61,302000.0,24.9458,24.9627,24.9374,24.9374,302000.0
2013-06-12 15:55:00,29.61,29.62,29.58,29.6,575200.0,24.9374,24.9458,24.9122,24.929,575200.0
2013-06-13 09:30:00,29.59,29.69,29.46,29.51,346800.0,24.9206,25.0048,24.8111,24.8532,346800.0
2013-06-13 09:35:00,29.5,29.59,29.46,29.54,271200.0,24.8448,24.9206,24.8111,24.8785,271200.0
2013-06-13 09:40:00,29.54,29.54,29.45,29.46,278800.0,24.8785,24.8785,24.8027,24.8111,278800.0
2013-06-13 09:45:00,29.48,29.5,29.45,29.5,211300.0,24.8279,24.8448,24.8027,24.8448,211300.0
2013-06-13 09:50:00,29.5,29.53,29.46,29.49,411500.0,24.8448,24.87,24.8111,24.8364,411500.0
2013-06-13 09:55:00,29.48,29.51,29.47,29.48,275100.0,24.8279,24.8532,24.8195,24.8279,275100.0
2013-06-13 10:00:00,29.49,29.62,29.48,29.57,252700.0,24.8364,24.9458,24.8279,24.9037,252700.0
2013-06-13 10:05:00,29.57,29.58,29.42,29.56,336200.0,24.9037,24.9122,24.7774,24.8953,336200.0
2013-06-13 10:10:00,29.56,29.56,29.43,29.44,289600.0,24.8953,24.8953,24.7858,24.7943,289600.0
2013-06-13 10:15:00,29.44,29.49,29.38,29.46,172500.0,24.7943,24.8364,24.7437,24.8111,172500.0
2013-06-13 10:20:00,29.45,29.49,29.38,29.45,305800.0,24.8027,24.8364,24.7437,24.8027,305800.0
2013-06-13 10:25:00,29.45,29.5,29.42,29.5,270300.0,24.8027,24.8448,24.7774,24.8448,270300.0
2013-06-13 10:30:00,29.5,29.52,29.41,29.43,187900.0,24.8448,24.8616,24.769,24.7858,187900.0
2013-06-13 10:35:00,29.42,29.59,29.42,29.58,399900.0,24.7774,24.9206,24.7774,24.9122,399900.0
2013-06-13 10:40:00,29.58,29.58,29.48,29.48,150500.0,24.9122,24.9122,24.8279,24.8279,150500.0
2013-06-13 10:45:00,29.48,29.48,29.37,29.37,247000.0,24.8279,24.8279,24.7353,24.7353,247000.0
2013-06-13 10:50:00,29.38,29.42,29.37,29.39,119800.0,24.7437,24.7774,24.7353,24.7521,119800.0
2013-06-13 10:55:00,29.4,29.41,29.37,29.4,95600.0,24.7606,24.769,24.7353,24.7606,95600.0
2013-06-13 11:00:00,29.4,29.41,29.36,29.36,108600.0,24.7606,24.769,24.7269,24.7269,108600.0
2013-06-13 11:05:00,29.36,29.42,29.34,29.42,125700.0,24.7269,24.7774,24.71,24.7774,125700.0
2013-06-13 11:10:00,29.42,29.48,29.4,29.46,149400.0,24.7774,24.8279,24.7606,24.8111,149400.0
2013-06-13 11:15:00,29.46,29.48,29.41,29.45,186800.0,24.8111,24.8279,24.769,24.8027,186800.0
2013-06-13 11:20:00,29.45,29.47,29.38,29.38,88300.0,24.8027,24.8195,24.7437,24.7437,88300.0
2013-06-13 11:25:00,29.38,29.4,29.36,29.38,165300.0,24.7437,24.7606,24.7269,24.7437,165300.0
2013-06-13 11:30:00,29.39,29.39,29.32,29.33,164300.0,24.7521,24.7521,24.6932,24.7016,164300.0
2013-06-13 11:35:00,29.33,29.37,29.32,29.36,115100.0,24.7016,24.7353,24.6932,24.7269,115100.0
2013-06-13 11:40:00,29.37,29.47,29.37,29.47,115400.0,24.7353,24.8195,24.7353,24.8195,115400.0
2013-06-13 11:45:00,29.47,29.47,29.37,29.38,198700.0,24.8195,24.8195,24.7353,24.7437,198700.0
2013-06-13 11:50:00,29.39,29.39,29.34,29.34,92900.0,24.7521,24.7521,24.71,24.71,92900.0
2013-06-13 11:55:00,29.34,29.35,29.3,29.32,158400.0,24.71,24.7185,24.6763,24.6932,158400.0
2013-06-13 12:00:00,29.32,29.33,29.3,29.31,70400.0,24.6932,24.7016,24.6763,24.6848,70400.0
2013-06-13 12:05:00,29.31,29.32,29.3,29.31,59000.0,24.6848,24.6932,24.6763,24.6848,59000.0
2013-06-13 12:10:00,29.31,29.33,29.31,29.33,40400.0,24.6848,24.7016,24.6848,24.7016,40400.0
2013-06-13 12:15:00,29.33,29.34,29.32,29.34,78200.0,24.7016,24.71,24.6932,24.71,78200.0
2013-06-13 12:20:00,29.34,29.34,29.32,29.33,69700.0,24.71,24.71,24.6932,24.7016,69700.0
2013-06-13 12:25:00,29.34,29.34,29.29,29.3,180500.0,24.71,24.71,24.6679,24.6763,180500.0
2013-06-13 12:30:00,29.3,29.33,29.29,29.32,109500.0,24.6763,24.7016,24.6679,24.6932,109500.0
2013-06-13 12:35:00,29.32,29.36,29.32,29.35,132100.0,24.6932,24.7269,24.6932,24.7185,132100.0
2013-06-13 12:40:00,29.36,29.36,29.32,29.34,79300.0,24.7269,24.7269,24.6932,24.71,79300.0
2013-06-13 12:45:00,29.34,29.36,29.32,29.33,78800.0,24.71,24.7269,24.6932,24.7016,78800.0
2013-06-13 12:50:00,29.32,29.35,29.31,29.32,105000.0,24.6932,24.7185,24.6848,24.6932,105000.0
2013-06-13 12:55:00,29.33,29.4,29.31,29.39,127000.0,24.7016,24.7606,24.6848,24.7521,127000.0
2013-06-13 13:00:00,29.4,29.41,29.37,29.37,110300.0,24.7606,24.769,24.7353,24.7353,110300.0
2013-06-13 13:05:00,29.37,29.38,29.33,29.33,125700.0,24.7353,24.7437,24.7016,24.7016,125700.0
2013-06-13 13:10:00,29.34,29.39,29.31,29.37,93900.0,24.71,24.7521,24.6848,24.7353,93900.0
2013-06-13 13:15:00,29.37,29.43,29.36,29.4,60800.0,24.7353,24.7858,24.7269,24.7606,60800.0
2013-06-13 13:20:00,29.4,29.42,29.4,29.42,84700.0,24.7606,24.7774,24.7606,24.7774,84700.0
2013-06-13 13:25:00,29.41,29.42,29.4,29.42,57200.0,24.769,24.7774,24.7606,24.7774,57200.0
2013-06-13 13:30:00,29.42,29.42,29.39,29.4,51100.0,24.7774,24.7774,24.7521,24.7606,51100.0
2013-06-13 13:35:00,29.39,29.4,29.36,29.37,88300.0,24.7521,24.7606,24.7269,24.7353,88300.0
2013-06-13 13:40:00,29.37,29.37,29.36,29.36,44300.0,24.7353,24.7353,24.7269,24.7269,44300.0
2013-06-13 13:45:00,29.36,29.39,29.36,29.38,56400.0,24.7269,24.7521,24.7269,24.7437,56400.0
2013-06-13 13:50:00,29.38,29.42,29.38,29.42,33400.0,24.7437,24.7774,24.7437,24.7774,33400.0
2013-06-13 13:55:00,29.42,29.42,29.38,29.38,76000.0,24.7774,24.7774,24.7437,24.7437,76000.0
2013-06-13 14:00:00,29.39,29.42,29.38,29.39,120300.0,24.7521,24.7774,24.7437,24.7521,120300.0
2013-06-13 14:05:00,29.39,29.41,29.38,29.41,190700.0,24.7521,24.769,24.7437,24.769,190700.0
2013-06-13 14:10:00,29.41,29.45,29.4,29.44,166100.0,24.769,24.8027,24.7606,24.7943,166100.0
2013-06-13 14:15:00,29.45,29.55,29.45,29.54,273300.0,24.8027,24.8869,24.8027,24.8785,273300.0
2013-06-13 14:20:00,29.55,29.59,29.53,29.54,188700.0,24.8869,24.9206,24.87,24.8785,188700.0
2013-06-13 14:25:00,29.54,29.58,29.53,29.58,79000.0,24.8785,24.9122,24.87,24.9122,79000.0
2013-06-13 14:30:00,29.58,29.61,29.54,29.56,207900.0,24.9122,24.9374,24.8785,24.8953,207900.0
2013-06-13 14:35:00,29.56,29.64,29.55,29.61,68100.0,24.8953,24.9627,24.8869,24.9374,68100.0
2013-06-13 14:40:00,29.61,29.63,29.61,29.61,120100.0,24.9374,24.9543,24.9374,24.9374,120100.0
2013-06-13 14:45:00,29.6,29.62,29.55,29.57,103900.0,24.929,24.9458,24.8869,24.9037,103900.0
2013-06-13 14:50:00,29.57,29.6,29.55,29.57,161900.0,24.9037,24.929,24.8869,24.9037,161900.0
2013-06-13 14:55:00,29.57,29.62,29.57,29.61,143000.0,24.9037,24.9458,24.9037,24.9374,143000.0
2013-06-13 15:00:00,29.61,29.62,29.58,29.61,146900.0,24.9374,24.9458,24.9122,24.9374,146900.0
2013-06-13 15:05:00,29.61,29.62,29.59,29.61,209700.0,24.9374,24.9458,24.9206,24.9374,209700.0
2013-06-13 15:10:00,29.61,29.63,29.59,29.62,139400.0,24.9374,24.9543,24.9206,24.9458,139400.0
2013-06-13 15:15:00,29.62,29.63,29.57,29.57,171600.0,24.9458,24.9543,24.9037,24.9037,171600.0
2013-06-13 15:20:00,29.57,29.62,29.57,29.6,267200.0,24.9037,24.9458,24.9037,24.929,267200.0
2013-06-13 15:25:00,29.6,29.68,29.59,29.66,183200.0,24.929,24.9964,24.9206,24.9795,183200.0
2013-06-13 15:30:00,29.66,29.66,29.6,29.62,160700.0,24.9795,24.9795,24.929,24.9458,160700.0
2013-06-13 15:35:00,29.61,29.65,29.59,29.65,302700.0,24.9374,24.9711,24.9206,24.9711,302700.0
2013-06-13 15:40:00,29.65,29.72,29.65,29.71,328700.0,24.9711,25.0301,24.9711,25.0216,328700.0
2013-06-13 15:45:00,29.71,29.76,29.7,29.74,425300.0,25.0216,25.0638,25.0132,25.0469,425300.0
2013-06-13 15:50:00,29.73,29.75,29.68,29.68,317900.0,25.0385,25.0553,24.9964,24.9964,317900.0
2013-06-13 15:55:00,29.69,29.72,29.68,29.7,616100.0,25.0048,25.0301,24.9964,25.0132,616100.0
2013-06-14 09:30:00,29.93,29.94,29.73,29.81,493500.0,25.2069,25.2153,25.0385,25.1059,493500.0
2013-06-14 09:35:00,29.81,30.06,29.79,29.92,617600.0,25.1059,25.3164,25.089,25.1985,617600.0
2013-06-14 09:40:00,29.93,30.08,29.82,30.06,202600.0,25.2069,25.3333,25.1143,25.3164,202600.0
2013-06-14 09:45:00,30.05,30.16,29.98,30.15,292300.0,25.308,25.4006,25.249,25.3922,292300.0
2013-06-14 09:50:00,30.15,30.19,30.1,30.15,349900.0,25.3922,25.4259,25.3501,25.3922,349900.0
2013-06-14 09:55:00,30.15,30.23,30.09,30.2,438600.0,25.3922,25.4596,25.3417,25.4343,438600.0
2013-06-14 10:00:00,30.21,30.22,30.15,30.18,248300.0,25.4427,25.4512,25.3922,25.4175,248300.0
2013-06-14 10:05:00,30.18,30.22,30.17,30.19,209400.0,25.4175,25.4512,25.4091,25.4259,209400.0
2013-06-14 10:10:00,30.19,30.23,30.17,30.21,348300.0,25.4259,25.4596,25.4091,25.4427,348300.0
2013-06-14 10:15:00,30.21,30.21,30.11,30.15,231300.0,25.4427,25.4427,25.3585,25.3922,231300.0
2013-06-14 10:20:00,30.14,30.15,30.06,30.09,138000.0,25.3838,25.3922,25.3164,25.3417,138000.0
2013-06-14 10:25:00,30.09,30.11,30.05,30.06,176900.0,25.3417,25.3585,25.308,25.3164,176900.0
2013-06-14 10:30:00,30.05,30.07,30.03,30.07,77800.0,25.308,25.3248,25.2911,25.3248,77800.0
2013-06-14 10:35:00,30.07,30.09,29.99,30.03,193100.0,25.3248,25.3417,25.2575,25.2911,193100.0
2013-06-14 10:40:00,30.03,30.09,30.02,30.04,144900.0,25.2911,25.3417,25.2827,25.2996,144900.0
2013-06-14 10:45:00,30.04,30.04,29.95,30.0,139200.0,25.2996,25.2996,25.2238,25.2659,139200.0
2013-06-14 10:50:00,29.99,30.03,29.94,30.03,125400.0,25.2575,25.2911,25.2153,25.2911,125400.0
2013-06-14 10:55:00,30.02,30.02,29.95,29.97,103500.0,25.2827,25.2827,25.2238,25.2406,103500.0
2013-06-14 11:00:00,29.96,30.04,29.94,30.03,204800.0,25.2322,25.2996,25.2153,25.2911,204800.0
2013-06-14 11:05:00,30.03,30.04,29.96,29.96,159400.0,25.2911,25.2996,25.2322,25.2322,159400.0
2013-06-14 11:10:00,29.96,30.04,29.96,30.02,115600.0,25.2322,25.2996,25.2322,25.2827,115600.0
2013-06-14 11:15:00,30.02,30.03,29.97,29.98,189200.0,25.2827,25.2911,25.2406,25.249,189200.0
2013-06-14 11:20:00,29.98,30.0,29.96,29.99,151900.0,25.249,25.2659,25.2322,25.2575,151900.0
2013-06-14 11:25:00,29.98,30.02,29.98,30.02,137100.0,25.249,25.2827,25.249,25.2827,137100.0
2013-06-14 11:30:00,30.03,30.05,29.96,29.98,98000.0,25.2911,25.308,25.2322,25.249,98000.0
2013-06-14 11:35:00,29.99,30.02,29.97,29.97,104800.0,25.2575,25.2827,25.2406,25.2406,104800.0
2013-06-14 11:40:00,29.97,29.98,29.93,29.94,109600.0,25.2406,25.249,25.2069,25.2153,109600.0
2013-06-14 11:45:00,29.94,29.94,29.86,29.86,160100.0,25.2153,25.2153,25.148,25.148,160100.0
2013-06-14 11:50:00,29.87,29.91,29.86,29.91,237900.0,25.1564,25.1901,25.148,25.1901,237900.0
2013-06-14 11:55:00,29.91,29.92,29.86,29.86,137500.0,25.1901,25.1985,25.148,25.148,137500.0
2013-06-14 12:00:00,29.86,29.87,29.8,29.82,123100.0,25.148,25.1564,25.0974,25.1143,123100.0
2013-06-14 12:05:00,29.83,29.89,29.83,29.88,149500.0,25.1227,25.1732,25.1227,25.1648,149500.0
2013-06-14 12:10:00,29.88,29.93,29.88,29.9,74300.0,25.1648,25.2069,25.1648,25.1817,74300.0
2013-06-14 12:15:00,29.91,29.94,29.88,29.9,77600.0,25.1901,25.2153,25.1648,25.1817,77600.0
2013-06-14 12:20:00,29.91,29.93,29.89,29.9,100500.0,25.1901,25.2069,25.1732,25.1817,100500.0
2013-06-14 12:25:00,29.91,29.95,29.89,29.93,52300.0,25.1901,25.2238,25.1732,25.2069,52300.0
2013-06-14 12:30:00,29.93,29.96,29.89,29.9,77100.0,25.2069,25.2322,25.1732,25.1817,77100.0
2013-06-14 12:35:00,29.91,29.94,29.9,29.93,197500.0,25.1901,25.2153,25.1817,25.2069,197500.0
2013-06-14 12:40:00,29.93,29.93,29.86,29.87,95500.0,25.2069,25.2069,25.148,25.1564,95500.0
2013-06-14 12:45:00,29.87,29.91,29.87,29.9,75000.0,25.1564,25.1901,25.1564,25.1817,75000.0
2013-06-14 12:50:00,29.91,29.91,29.83,29.85,125600.0,25.1901,25.1901,25.1227,25.1396,125600.0
2013-06-14 12:55:00,29.83,29.84,29.73,29.74,119000.0,25.1227,25.1311,25.0385,25.0469,119000.0
2013-06-14 13:00:00,29.74,29.75,29.64,29.69,215500.0,25.0469,25.0553,24.9627,25.0048,215500.0
2013-06-14 13:05:00,29.69,29.75,29.68,29.7,166600.0,25.0048,25.0553,24.9964,25.0132,166600.0
2013-06-14 13:10:00,29.7,29.73,29.68,29.71,85900.0,25.0132,25.0385,24.9964,25.0216,85900.0
2013-06-14 13:15:00,29.71,29.72,29.67,29.67,144000.0,25.0216,25.0301,24.988,24.988,144000.0
2013-06-14 13:20:00,29.67,29.73,29.67,29.69,84200.0,24.988,25.0385,24.988,25.0048,84200.0
2013-06-14 13:25:00,29.7,29.7,29.65,29.66,135700.0,25.0132,25.0132,24.9711,24.9795,135700.0
2013-06-14 13:30:00,29.66,29.67,29.59,29.6,232400.0,24.9795,24.988,24.9206,24.929,232400.0
2013-06-14 13:35:00,29.6,29.61,29.57,29.58,138700.0,24.929,24.9374,24.9037,24.9122,138700.0
2013-06-14 13:40:00,29.58,29.59,29.55,29.58,121700.0,24.9122,24.9206,24.8869,24.9122,121700.0
2013-06-14 13:45:00,29.58,29.63,29.58,29.63,39600.0,24.9122,24.9543,24.9122,24.9543,39600.0
2013-06-14 13:50:00,29.62,29.63,29.55,29.58,131700.0,24.9458,24.9543,24.8869,24.9122,131700.0
2013-06-14 13:55:00,29.58,29.58,29.56,29.58,60300.0,24.9122,24.9122,24.8953,24.9122,60300.0
2013-06-14 14:00:00,29.58,29.6,29.55,29.55,70700.0,24.9122,24.929,24.8869,24.8869,70700.0
2013-06-14 14:05:00,29.55,29.6,29.55,29.6,82500.0,24.8869,24.929,24.8869,24.929,82500.0
2013-06-14 14:10:00,29.6,29.62,29.57,29.57,67400.0,24.929,24.9458,24.9037,24.9037,67400.0
2013-06-14 14:15:00,29.58,29.63,29.57,29.63,49300.0,24.9122,24.9543,24.9037,24.9543,49300.0
2013-06-14 14:20:00,29.63,29.71,29.62,29.71,117600.0,24.9543,25.0216,24.9458,25.0216,117600.0
2013-06-14 14:25:00,29.7,29.71,29.65,29.65,56900.0,25.0132,25.0216,24.9711,24.9711,56900.0
2013-06-14 14:30:00,29.66,29.66,29.62,29.63,57000.0,24.9795,24.9795,24.9458,24.9543,57000.0
2013-06-14 14:35:00,29.63,29.66,29.61,29.66,93400.0,24.9543,24.9795,24.9374,24.9795,93400.0
2013-06-14 14:40:00,29.66,29.66,29.62,29.62,43800.0,24.9795,24.9795,24.9458,24.9458,43800.0
2013-06-14 14:45:00,29.63,29.63,29.61,29.63,49800.0,24.9543,24.9543,24.9374,24.9543,49800.0
2013-06-14 14:50:00,29.63,29.67,29.62,29.65,110600.0,24.9543,24.988,24.9458,24.9711,110600.0
2013-06-14 14:55:00,29.65,29.65,29.56,29.56,128000.0,24.9711,24.9711,24.8953,24.8953,128000.0
2013-06-14 15:00:00,29.57,29.62,29.56,29.62,94800.0,24.9037,24.9458,24.8953,24.9458,94800.0
2013-06-14 15:05:00,29.62,29.62,29.58,29.6,262600.0,24.9458,24.9458,24.9122,24.929,262600.0
2013-06-14 15:10:00,29.59,29.62,29.59,29.61,80400.0,24.9206,24.9458,24.9206,24.9374,80400.0
2013-06-14 15:15:00,29.62,29.65,29.6,29.6,86800.0,24.9458,24.9711,24.929,24.929,86800.0
2013-06-14 15:20:00,29.6,29.62,29.55,29.55,121600.0,24.929,24.9458,24.8869,24.8869,121600.0
2013-06-14 15:25:00,29.56,29.57,29.53,29.54,140900.0,24.8953,24.9037,24.87,24.8785,140900.0
2013-06-14 15:30:00,29.54,29.58,29.54,29.55,104600.0,24.8785,24.9122,24.8785,24.8869,104600.0
2013-06-14 15:35:00,29.54,29.57,29.54,29.56,129700.0,24.8785,24.9037,24.8785,24.8953,129700.0
2013-06-14 15:40:00,29.56,29.56,29.48,29.5,264400.0,24.8953,24.8953,24.8279,24.8448,264400.0
2013-06-14 15:45:00,29.5,29.57,29.5,29.57,231800.0,24.8448,24.9037,24.8448,24.9037,231800.0
2013-06-14 15:50:00,29.56,29.6,29.55,29.59,230600.0,24.8953,24.929,24.8869,24.9206,230600.0
2013-06-14 15:55:00,29.58,29.6,29.56,29.56,435400.0,24.9122,24.929,24.8953,24.8953,435400.0
2013-06-17 09:30:00,29.74,29.92,29.74,29.86,313300.0,25.0469,25.1985,25.0469,25.148,313300.0
2013-06-17 09:35:00,29.86,29.9,29.77,29.83,144500.0,25.148,25.1817,25.0722,25.1227,144500.0
2013-06-17 09:40:00,29.84,29.92,29.82,29.87,279100.0,25.1311,25.1985,25.1143,25.1564,279100.0
2013-06-17 09:45:00,29.88,29.94,29.86,29.87,197900.0,25.1648,25.2153,25.148,25.1564,197900.0
2013-06-17 09:50:00,29.88,29.91,29.81,29.82,186200.0,25.1648,25.1901,25.1059,25.1143,186200.0
2013-06-17 09:55:00,29.82,29.82,29.71,29.79,130700.0,25.1143,25.1143,25.0216,25.089,130700.0
2013-06-17 10:00:00,29.79,29.82,29.72,29.78,148500.0,25.089,25.1143,25.0301,25.0806,148500.0
2013-06-17 10:05:00,29.78,29.82,29.74,29.8,96300.0,25.0806,25.1143,25.0469,25.0974,96300.0
2013-06-17 10:10:00,29.8,29.8,29.65,29.67,257000.0,25.0974,25.0974,24.9711,24.988,257000.0
2013-06-17 10:15:00,29.67,29.68,29.6,29.66,219000.0,24.988,24.9964,24.929,24.9795,219000.0
2013-06-17 10:20:00,29.66,29.74,29.64,29.73,125200.0,24.9795,25.0469,24.9627,25.0385,125200.0
2013-06-17 10:25:00,29.73,29.76,29.7,29.76,79100.0,25.0385,25.0638,25.0132,25.0638,79100.0
2013-06-17 10:30:00,29.76,29.78,29.73,29.73,166400.0,25.0638,25.0806,25.0385,25.0385,166400.0
2013-06-17 10:35:00,29.74,29.77,29.71,29.72,72700.0,25.0469,25.0722,25.0216,25.0301,72700.0
2013-06-17 10:40:00,29.71,29.79,29.71,29.79,107200.0,25.0216,25.089,25.0216,25.089,107200.0
2013-06-17 10:45:00,29.79,29.81,29.76,29.77,132100.0,25.089,25.1059,25.0638,25.0722,132100.0
2013-06-17 10:50:00,29.77,29.78,29.72,29.73,69800.0,25.0722,25.0806,25.0301,25.0385,69800.0
2013-06-17 10:55:00,29.73,29.76,29.71,29.76,73400.0,25.0385,25.0638,25.0216,25.0638,73400.0
2013-06-17 11:00:00,29.76,29.76,29.68,29.7,126800.0,25.0638,25.0638,24.9964,25.0132,126800.0
2013-06-17 11:05:00,29.7,29.72,29.63,29.65,109700.0,25.0132,25.0301,24.9543,24.9711,109700.0
2013-06-17 11:10:00,29.64,29.76,29.64,29.73,272700.0,24.9627,25.0638,24.9627,25.0385,272700.0
2013-06-17 11:15:00,29.73,29.77,29.68,29.69,141900.0,25.0385,25.0722,24.9964,25.0048,141900.0
2013-06-17 11:20:00,29.69,29.73,29.67,29.68,116000.0,25.0048,25.0385,24.988,24.9964,116000.0
2013-06-17 11:25:00,29.67,29.68,29.62,29.64,99100.0,24.988,24.9964,24.9458,24.9627,99100.0
2013-06-17 11:30:00,29.64,29.66,29.62,29.63,97000.0,24.9627,24.9795,24.9458,24.9543,97000.0
2013-06-17 11:35:00,29.63,29.63,29.57,29.59,74300.0,24.9543,24.9543,24.9037,24.9206,74300.0
2013-06-17 11:40:00,29.6,29.61,29.55,29.56,85500.0,24.929,24.9374,24.8869,24.8953,85500.0
2013-06-17 11:45:00,29.57,29.6,29.57,29.58,49100.0,24.9037,24.929,24.9037,24.9122,49100.0
2013-06-17 11:50:00,29.57,29.65,29.57,29.65,121200.0,24.9037,24.9711,24.9037,24.9711,121200.0
2013-06-17 11:55:00,29.64,29.65,29.61,29.62,59700.0,24.9627,24.9711,24.9374,24.9458,59700.0
2013-06-17 12:00:00,29.62,29.64,29.6,29.64,84400.0,24.9458,24.9627,24.929,24.9627,84400.0
2013-06-17 12:05:00,29.63,29.65,29.59,29.61,61900.0,24.9543,24.9711,24.9206,24.9374,61900.0
2013-06-17 12:10:00,29.61,29.61,29.56,29.57,59900.0,24.9374,24.9374,24.8953,24.9037,59900.0
2013-06-17 12:15:00,29.58,29.61,29.55,29.56,86100.0,24.9122,24.9374,24.8869,24.8953,86100.0
2013-06-17 12:20:00,29.55,29.58,29.54,29.55,80700.0,24.8869,24.9122,24.8785,24.8869,80700.0
2013-06-17 12:25:00,29.54,29.56,29.53,29.54,57500.0,24.8785,24.8953,24.87,24.8785,57500.0
2013-06-17 12:30:00,29.54,29.59,29.54,29.57,242800.0,24.8785,24.9206,24.8785,24.9037,242800.0
2013-06-17 12:35:00,29.56,29.57,29.55,29.56,28900.0,24.8953,24.9037,24.8869,24.8953,28900.0
2013-06-17 12:40:00,29.56,29.6,29.55,29.6,45300.0,24.8953,24.929,24.8869,24.929,45300.0
2013-06-17 12:45:00,29.6,29.62,29.59,29.61,135200.0,24.929,24.9458,24.9206,24.9374,135200.0
2013-06-17 12:50:00,29.62,29.62,29.59,29.6,45600.0,24.9458,24.9458,24.9206,24.929,45600.0
2013-06-17 12:55:00,29.6,29.6,29.55,29.55,56800.0,24.929,24.929,24.8869,24.8869,56800.0
2013-06-17 13:00:00,29.55,29.57,29.54,29.56,47100.0,24.8869,24.9037,24.8785,24.8953,47100.0
2013-06-17 13:05:00,29.56,29.57,29.51,29.54,104900.0,24.8953,24.9037,24.8532,24.8785,104900.0
2013-06-17 13:10:00,29.54,29.54,29.49,29.49,66800.0,24.8785,24.8785,24.8364,24.8364,66800.0
2013-06-17 13:15:00,29.5,29.5,29.47,29.48,39900.0,24.8448,24.8448,24.8195,24.8279,39900.0
2013-06-17 13:20:00,29.48,29.54,29.47,29.53,82000.0,24.8279,24.8785,24.8195,24.87,82000.0
2013-06-17 13:25:00,29.53,29.53,29.51,29.52,75200.0,24.87,24.87,24.8532,24.8616,75200.0
2013-06-17 13:30:00,29.52,29.55,29.51,29.55,62000.0,24.8616,24.8869,24.8532,24.8869,62000.0
2013-06-17 13:35:00,29.55,29.56,29.52,29.53,45500.0,24.8869,24.8953,24.8616,24.87,45500.0
2013-06-17 13:40:00,29.53,29.56,29.52,29.56,39600.0,24.87,24.8953,24.8616,24.8953,39600.0
2013-06-17 13:45:00,29.56,29.57,29.53,29.54,49800.0,24.8953,24.9037,24.87,24.8785,49800.0
2013-06-17 13:50:00,29.53,29.55,29.52,29.53,57700.0,24.87,24.8869,24.8616,24.87,57700.0
2013-06-17 13:55:00,29.54,29.54,29.51,29.52,60300.0,24.8785,24.8785,24.8532,24.8616,60300.0
2013-06-17 14:00:00,29.52,29.53,29.51,29.51,25900.0,24.8616,24.87,24.8532,24.8532,25900.0
2013-06-17 14:05:00,29.52,29.52,29.46,29.49,155200.0,24.8616,24.8616,24.8111,24.8364,155200.0
2013-06-17 14:10:00,29.49,29.53,29.47,29.5,94900.0,24.8364,24.87,24.8195,24.8448,94900.0
2013-06-17 14:15:00,29.49,29.49,29.46,29.48,73300.0,24.8364,24.8364,24.8111,24.8279,73300.0
2013-06-17 14:20:00,29.48,29.49,29.44,29.45,120000.0,24.8279,24.8364,24.7943,24.8027,120000.0
2013-06-17 14:25:00,29.45,29.46,29.41,29.46,124300.0,24.8027,24.8111,24.769,24.8111,124300.0
2013-06-17 14:30:00,29.46,29.53,29.44,29.53,100000.0,24.8111,24.87,24.7943,24.87,100000.0
2013-06-17 14:35:00,29.52,29.55,29.5,29.51,59500.0,24.8616,24.8869,24.8448,24.8532,59500.0
2013-06-17 14:40:00,29.52,29.56,29.49,29.5,70400.0,24.8616,24.8953,24.8364,24.8448,70400.0
2013-06-17 14:45:00,29.5,29.5,29.46,29.46,89200.0,24.8448,24.8448,24.8111,24.8111,89200.0
2013-06-17 14:50:00,29.46,29.48,29.42,29.45,116100.0,24.8111,24.8279,24.7774,24.8027,116100.0
2013-06-17 14:55:00,29.45,29.48,29.41,29.46,106800.0,24.8027,24.8279,24.769,24.8111,106800.0
2013-06-17 15:00:00,29.46,29.54,29.45,29.54,74000.0,24.8111,24.8785,24.8027,24.8785,74000.0
2013-06-17 15:05:00,29.54,29.55,29.49,29.55,244800.0,24.8785,24.8869,24.8364,24.8869,244800.0
2013-06-17 15:10:00,29.55,29.55,29.49,29.52,101900.0,24.8869,24.8869,24.8364,24.8616,101900.0
2013-06-17 15:15:00,29.53,29.55,29.52,29.55,112100.0,24.87,24.8869,24.8616,24.8869,112100.0
2013-06-17 15:20:00,29.55,29.57,29.51,29.56,224500.0,24.8869,24.9037,24.8532,24.8953,224500.0
2013-06-17 15:25:00,29.55,29.59,29.55,29.59,187500.0,24.8869,24.9206,24.8869,24.9206,187500.0
2013-06-17 15:30:00,29.58,29.61,29.58,29.6,287800.0,24.9122,24.9374,24.9122,24.929,287800.0
2013-06-17 15:35:00,29.6,29.62,29.58,29.61,205600.0,24.929,24.9458,24.9122,24.9374,205600.0
2013-06-17 15:40:00,29.62,29.68,29.58,29.68,225700.0,24.9458,24.9964,24.9122,24.9964,225700.0
2013-06-17 15:45:00,29.68,29.72,29.65,29.71,373700.0,24.9964,25.0301,24.9711,25.0216,373700.0
2013-06-17 15:50:00,29.71,29.71,29.63,29.66,258000.0,25.0216,25.0216,24.9543,24.9795,258000.0
2013-06-17 15:55:00,29.66,29.67,29.61,29.66,725300.0,24.9795,24.988,24.9374,24.9795,725300.0
2013-06-18 09:30:00,29.64,29.66,29.52,29.52,311000.0,24.9627,24.9795,24.8616,24.8616,311000.0
2013-06-18 09:35:00,29.52,29.6,29.41,29.49,312300.0,24.8616,24.929,24.769,24.8364,312300.0
2013-06-18 09:40:00,29.48,29.49,29.33,29.45,204900.0,24.8279,24.8364,24.7016,24.8027,204900.0
2013-06-18 09:45:00,29.45,29.54,29.41,29.47,296600.0,24.8027,24.8785,24.769,24.8195,296600.0
2013-06-18 09:50:00,29.48,29.59,29.47,29.49,129600.0,24.8279,24.9206,24.8195,24.8364,129600.0
2013-06-18 09:55:00,29.49,29.51,29.4,29.41,170300.0,24.8364,24.8532,24.7606,24.769,170300.0
2013-06-18 10:00:00,29.42,29.55,29.41,29.55,146000.0,24.7774,24.8869,24.769,24.8869,146000.0
2013-06-18 10:05:00,29.55,29.56,29.49,29.49,186900.0,24.8869,24.8953,24.8364,24.8364,186900.0
2013-06-18 10:10:00,29.48,29.51,29.42,29.5,112700.0,24.8279,24.8532,24.7774,24.8448,112700.0
2013-06-18 10:15:00,29.5,29.55,29.42,29.43,180100.0,24.8448,24.8869,24.7774,24.7858,180100.0
2013-06-18 10:20:00,29.43,29.51,29.42,29.49,105800.0,24.7858,24.8532,24.7774,24.8364,105800.0
2013-06-18 10:25:00,29.49,29.56,29.45,29.51,156400.0,24.8364,24.8953,24.8027,24.8532,156400.0
2013-06-18 10:30:00,29.52,29.56,29.51,29.55,160700.0,24.8616,24.8953,24.8532,24.8869,160700.0
2013-06-18 10:35:00,29.55,29.56,29.51,29.51,139900.0,24.8869,24.8953,24.8532,24.8532,139900.0
2013-06-18 10:40:00,29.51,29.53,29.47,29.49,107900.0,24.8532,24.87,24.8195,24.8364,107900.0
2013-06-18 10:45:00,29.49,29.49,29.34,29.42,238600.0,24.8364,24.8364,24.71,24.7774,238600.0
2013-06-18 10:50:00,29.42,29.45,29.41,29.43,109800.0,24.7774,24.8027,24.769,24.7858,109800.0
2013-06-18 10:55:00,29.42,29.43,29.36,29.37,176700.0,24.7774,24.7858,24.7269,24.7353,176700.0
2013-06-18 11:00:00,29.37,29.4,29.34,29.38,164500.0,24.7353,24.7606,24.71,24.7437,164500.0
2013-06-18 11:05:00,29.39,29.43,29.39,29.4,96600.0,24.7521,24.7858,24.7521,24.7606,96600.0
2013-06-18 11:10:00,29.4,29.4,29.35,29.39,82300.0,24.7606,24.7606,24.7185,24.7521,82300.0
2013-06-18 11:15:00,29.39,29.45,29.38,29.4,69900.0,24.7521,24.8027,24.7437,24.7606,69900.0
2013-06-18 11:20:00,29.4,29.48,29.39,29.48,156600.0,24.7606,24.8279,24.7521,24.8279,156600.0
2013-06-18 11:25:00,29.47,29.56,29.47,29.52,116600.0,24.8195,24.8953,24.8195,24.8616,116600.0
2013-06-18 11:30:00,29.51,29.56,29.49,29.5,106700.0,24.8532,24.8953,24.8364,24.8448,106700.0
2013-06-18 11:35:00,29.5,29.54,29.49,29.5,92800.0,24.8448,24.8785,24.8364,24.8448,92800.0
2013-06-18 11:40:00,29.5,29.52,29.48,29.51,71400.0,24.8448,24.8616,24.8279,24.8532,71400.0
2013-06-18 11:45:00,29.5,29.51,29.45,29.45,61000.0,24.8448,24.8532,24.8027,24.8027,61000.0
2013-06-18 11:50:00,29.46,29.46,29.42,29.45,77500.0,24.8111,24.8111,24.7774,24.8027,77500.0
2013-06-18 11:55:00,29.46,29.5,29.44,29.47,53900.0,24.8111,24.8448,24.7943,24.8195,53900.0
2013-06-18 12:00:00,29.48,29.51,29.47,29.5,84200.0,24.8279,24.8532,24.8195,24.8448,84200.0
2013-06-18 12:05:00,29.5,29.51,29.44,29.44,79100.0,24.8448,24.8532,24.7943,24.7943,79100.0
2013-06-18 12:10:00,29.44,29.46,29.42,29.44,41300.0,24.7943,24.8111,24.7774,24.7943,41300.0
2013-06-18 12:15:00,29.44,29.47,29.4,29.41,90900.0,24.7943,24.8195,24.7606,24.769,90900.0
2013-06-18 12:20:00,29.42,29.43,29.4,29.41,61800.0,24.7774,24.7858,24.7606,24.769,61800.0
2013-06-18 12:25:00,29.42,29.44,29.41,29.43,39100.0,24.7774,24.7943,24.769,24.7858,39100.0
2013-06-18 12:30:00,29.43,29.47,29.43,29.46,40500.0,24.7858,24.8195,24.7858,24.8111,40500.0
2013-06-18 12:35:00,29.46,29.5,29.46,29.5,37800.0,24.8111,24.8448,24.8111,24.8448,37800.0
2013-06-18 12:40:00,29.5,29.54,29.49,29.54,61300.0,24.8448,24.8785,24.8364,24.8785,61300.0
2013-06-18 12:45:00,29.53,29.55,29.53,29.54,65200.0,24.87,24.8869,24.87,24.8785,65200.0
2013-06-18 12:50:00,29.55,29.59,29.55,29.57,92100.0,24.8869,24.9206,24.8869,24.9037,92100.0
2013-06-18 12:55:00,29.57,29.57,29.55,29.57,30200.0,24.9037,24.9037,24.8869,24.9037,30200.0
2013-06-18 13:00:00,29.57,29.57,29.53,29.54,37300.0,24.9037,24.9037,24.87,24.8785,37300.0
2013-06-18 13:05:00,29.53,29.54,29.48,29.48,51800.0,24.87,24.8785,24.8279,24.8279,51800.0
2013-06-18 13:10:00,29.49,29.54,29.48,29.53,48400.0,24.8364,24.8785,24.8279,24.87,48400.0
2013-06-18 13:15:00,29.54,29.54,29.49,29.51,55800.0,24.8785,24.8785,24.8364,24.8532,55800.0
2013-06-18 13:20:00,29.51,29.51,29.48,29.49,26300.0,24.8532,24.8532,24.8279,24.8364,26300.0
2013-06-18 13:25:00,29.49,29.53,29.49,29.51,40200.0,24.8364,24.87,24.8364,24.8532,40200.0
2013-06-18 13:30:00,29.51,29.51,29.47,29.5,64200.0,24.8532,24.8532,24.8195,24.8448,64200.0
2013-06-18 13:35:00,29.49,29.51,29.46,29.48,109200.0,24.8364,24.8532,24.8111,24.8279,109200.0
2013-06-18 13:40:00,29.47,29.49,29.45,29.46,246200.0,24.8195,24.8364,24.8027,24.8111,246200.0
2013-06-18 13:45:00,29.46,29.46,29.43,29.44,99500.0,24.8111,24.8111,24.7858,24.7943,99500.0
2013-06-18 13:50:00,29.44,29.49,29.43,29.49,108400.0,24.7943,24.8364,24.7858,24.8364,108400.0
2013-06-18 13:55:00,29.49,29.49,29.46,29.46,28200.0,24.8364,24.8364,24.8111,24.8111,28200.0
2013-06-18 14:00:00,29.47,29.5,29.46,29.49,124400.0,24.8195,24.8448,24.8111,24.8364,124400.0
2013-06-18 14:05:00,29.5,29.52,29.48,29.5,104600.0,24.8448,24.8616,24.8279,24.8448,104600.0
2013-06-18 14:10:00,29.5,29.52,29.49,29.51,31700.0,24.8448,24.8616,24.8364,24.8532,31700.0
2013-06-18 14:15:00,29.5,29.52,29.5,29.51,46400.0,24.8448,24.8616,24.8448,24.8532,46400.0
2013-06-18 14:20:00,29.51,29.55,29.5,29.55,91400.0,24.8532,24.8869,24.8448,24.8869,91400.0
2013-06-18 14:25:00,29.54,29.54,29.5,29.5,68800.0,24.8785,24.8785,24.8448,24.8448,68800.0
2013-06-18 14:30:00,29.5,29.51,29.46,29.51,73600.0,24.8448,24.8532,24.8111,24.8532,73600.0
2013-06-18 14:35:00,29.51,29.53,29.5,29.51,42200.0,24.8532,24.87,24.8448,24.8532,42200.0
2013-06-18 14:40:00,29.51,29.53,29.49,29.53,49700.0,24.8532,24.87,24.8364,24.87,49700.0
2013-06-18 14:45:00,29.53,29.59,29.52,29.57,84500.0,24.87,24.9206,24.8616,24.9037,84500.0
2013-06-18 14:50:00,29.58,29.59,29.54,29.54,63900.0,24.9122,24.9206,24.8785,24.8785,63900.0
2013-06-18 14:55:00,29.54,29.54,29.52,29.52,77000.0,24.8785,24.8785,24.8616,24.8616,77000.0
2013-06-18 15:00:00,29.52,29.52,29.49,29.51,127900.0,24.8616,24.8616,24.8364,24.8532,127900.0
2013-06-18 15:05:00,29.5,29.52,29.48,29.52,76600.0,24.8448,24.8616,24.8279,24.8616,76600.0
2013-06-18 15:10:00,29.52,29.52,29.48,29.5,78500.0,24.8616,24.8616,24.8279,24.8448,78500.0
2013-06-18 15:15:00,29.49,29.5,29.47,29.49,87200.0,24.8364,24.8448,24.8195,24.8364,87200.0
2013-06-18 15:20:00,29.49,29.51,29.47,29.48,119700.0,24.8364,24.8532,24.8195,24.8279,119700.0
2013-06-18 15:25:00,29.48,29.51,29.47,29.51,64800.0,24.8279,24.8532,24.8195,24.8532,64800.0
2013-06-18 15:30:00,29.51,29.53,29.5,29.53,125000.0,24.8532,24.87,24.8448,24.87,125000.0
2013-06-18 15:35:00,29.53,29.53,29.5,29.5,90900.0,24.87,24.87,24.8448,24.8448,90900.0
2013-06-18 15:40:00,29.5,29.53,29.5,29.5,135500.0,24.8448,24.87,24.8448,24.8448,135500.0
2013-06-18 15:45:00,29.51,29.55,29.5,29.52,152200.0,24.8532,24.8869,24.8448,24.8616,152200.0
2013-06-18 15:50:00,29.52,29.52,29.48,29.49,144500.0,24.8616,24.8616,24.8279,24.8364,144500.0
2013-06-18 15:55:00,29.49,29.53,29.48,29.51,372800.0,24.8364,24.87,24.8279,24.8532,372800.0
2013-06-19 09:30:00,29.39,29.54,29.36,29.54,260000.0,24.7521,24.8785,24.7269,24.8785,260000.0
2013-06-19 09:35:00,29.54,29.71,29.54,29.65,281500.0,24.8785,25.0216,24.8785,24.9711,281500.0
2013-06-19 09:40:00,29.65,29.76,29.65,29.74,160600.0,24.9711,25.0638,24.9711,25.0469,160600.0
2013-06-19 09:45:00,29.73,29.78,29.69,29.76,201200.0,25.0385,25.0806,25.0048,25.0638,201200.0
2013-06-19 09:50:00,29.76,29.77,29.72,29.75,149600.0,25.0638,25.0722,25.0301,25.0553,149600.0
2013-06-19 09:55:00,29.76,29.77,29.74,29.75,258000.0,25.0638,25.0722,25.0469,25.0553,258000.0
2013-06-19 10:00:00,29.75,29.78,29.67,29.75,153400.0,25.0553,25.0806,24.988,25.0553,153400.0
2013-06-19 10:05:00,29.74,29.86,29.74,29.85,208300.0,25.0469,25.148,25.0469,25.1396,208300.0
2013-06-19 10:10:00,29.85,29.87,29.8,29.85,150200.0,25.1396,25.1564,25.0974,25.1396,150200.0
2013-06-19 10:15:00,29.85,29.94,29.83,29.93,184000.0,25.1396,25.2153,25.1227,25.2069,184000.0
2013-06-19 10:20:00,29.92,29.94,29.83,29.83,124600.0,25.1985,25.2153,25.1227,25.1227,124600.0
2013-06-19 10:25:00,29.83,29.83,29.79,29.8,148100.0,25.1227,25.1227,25.089,25.0974,148100.0
2013-06-19 10:30:00,29.8,29.91,29.79,29.91,163000.0,25.0974,25.1901,25.089,25.1901,163000.0
2013-06-19 10:35:00,29.91,29.93,29.85,29.85,107900.0,25.1901,25.2069,25.1396,25.1396,107900.0
2013-06-19 10:40:00,29.85,29.88,29.85,29.87,133900.0,25.1396,25.1648,25.1396,25.1564,133900.0
2013-06-19 10:45:00,29.88,29.88,29.82,29.86,122300.0,25.1648,25.1648,25.1143,25.148,122300.0
2013-06-19 10:50:00,29.85,29.91,29.85,29.89,98200.0,25.1396,25.1901,25.1396,25.1732,98200.0
2013-06-19 10:55:00,29.88,29.89,29.82,29.88,102600.0,25.1648,25.1732,25.1143,25.1648,102600.0
2013-06-19 11:00:00,29.87,29.88,29.81,29.82,50800.0,25.1564,25.1648,25.1059,25.1143,50800.0
2013-06-19 11:05:00,29.81,29.82,29.8,29.82,105100.0,25.1059,25.1143,25.0974,25.1143,105100.0
2013-06-19 11:10:00,29.81,29.87,29.81,29.87,128300.0,25.1059,25.1564,25.1059,25.1564,128300.0
2013-06-19 11:15:00,29.86,29.87,29.85,29.87,44200.0,25.148,25.1564,25.1396,25.1564,44200.0
2013-06-19 11:20:00,29.87,29.88,29.83,29.86,83500.0,25.1564,25.1648,25.1227,25.148,83500.0
2013-06-19 11:25:00,29.87,29.87,29.83,29.86,79100.0,25.1564,25.1564,25.1227,25.148,79100.0
2013-06-19 11:30:00,29.86,29.88,29.84,29.86,135800.0,25.148,25.1648,25.1311,25.148,135800.0
2013-06-19 11:35:00,29.87,29.88,29.82,29.84,67500.0,25.1564,25.1648,25.1143,25.1311,67500.0
2013-06-19 11:40:00,29.83,29.87,29.82,29.86,89400.0,25.1227,25.1564,25.1143,25.148,89400.0
2013-06-19 11:45:00,29.87,29.87,29.83,29.85,96500.0,25.1564,25.1564,25.1227,25.1396,96500.0
2013-06-19 11:50:00,29.86,29.86,29.85,29.85,27900.0,25.148,25.148,25.1396,25.1396,27900.0
2013-06-19 11:55:00,29.85,29.86,29.83,29.85,111800.0,25.1396,25.148,25.1227,25.1396,111800.0
2013-06-19 12:00:00,29.85,29.87,29.84,29.86,59200.0,25.1396,25.1564,25.1311,25.148,59200.0
2013-06-19 12:05:00,29.86,29.86,29.82,29.82,38800.0,25.148,25.148,25.1143,25.1143,38800.0
2013-06-19 12:10:00,29.83,29.84,29.82,29.83,80300.0,25.1227,25.1311,25.1143,25.1227,80300.0
2013-06-19 12:15:00,29.83,29.84,29.8,29.8,74700.0,25.1227,25.1311,25.0974,25.0974,74700.0
2013-06-19 12:20:00,29.8,29.81,29.79,29.79,53700.0,25.0974,25.1059,25.089,25.089,53700.0
2013-06-19 12:25:00,29.79,29.87,29.79,29.86,162700.0,25.089,25.1564,25.089,25.148,162700.0
2013-06-19 12:30:00,29.86,29.87,29.86,29.86,45500.0,25.148,25.1564,25.148,25.148,45500.0
2013-06-19 12:35:00,29.86,29.87,29.86,29.87,44000.0,25.148,25.1564,25.148,25.1564,44000.0
2013-06-19 12:40:00,29.86,29.89,29.86,29.88,54500.0,25.148,25.1732,25.148,25.1648,54500.0
2013-06-19 12:45:00,29.89,29.93,29.88,29.91,126900.0,25.1732,25.2069,25.1648,25.1901,126900.0
2013-06-19 12:50:00,29.91,29.92,29.89,29.9,46700.0,25.1901,25.1985,25.1732,25.1817,46700.0
2013-06-19 12:55:00,29.9,29.91,29.85,29.86,117800.0,25.1817,25.1901,25.1396,25.148,117800.0
2013-06-19 13:00:00,29.85,29.88,29.85,29.86,54000.0,25.1396,25.1648,25.1396,25.148,54000.0
2013-06-19 13:05:00,29.85,29.87,29.85,29.85,37400.0,25.1396,25.1564,25.1396,25.1396,37400.0
2013-06-19 13:10:00,29.86,29.89,29.85,29.87,32700.0,25.148,25.1732,25.1396,25.1564,32700.0
2013-06-19 13:15:00,29.87,29.9,29.85,29.88,65300.0,25.1564,25.1817,25.1396,25.1648,65300.0
2013-06-19 13:20:00,29.88,29.91,29.87,29.89,71600.0,25.1648,25.1901,25.1564,25.1732,71600.0
2013-06-19 13:25:00,29.88,29.91,29.88,29.91,55200.0,25.1648,25.1901,25.1648,25.1901,55200.0
2013-06-19 13:30:00,29.9,29.91,29.84,29.85,138400.0,25.1817,25.1901,25.1311,25.1396,138400.0
2013-06-19 13:35:00,29.84,29.84,29.8,29.8,63300.0,25.1311,25.1311,25.0974,25.0974,63300.0
2013-06-19 13:40:00,29.81,29.85,29.79,29.84,68700.0,25.1059,25.1396,25.089,25.1311,68700.0
2013-06-19 13:45:00,29.85,29.86,29.83,29.85,65400.0,25.1396,25.148,25.1227,25.1396,65400.0
2013-06-19 13:50:00,29.85,29.87,29.85,29.87,57100.0,25.1396,25.1564,25.1396,25.1564,57100.0
2013-06-19 13:55:00,29.87,29.93,29.87,29.93,97600.0,25.1564,25.2069,25.1564,25.2069,97600.0
2013-06-19 14:00:00,29.93,29.97,29.7,29.7,350700.0,25.2069,25.2406,25.0132,25.0132,350700.0
2013-06-19 14:05:00,29.7,29.8,29.64,29.74,177700.0,25.0132,25.0974,24.9627,25.0469,177700.0
2013-06-19 14:10:00,29.75,29.9,29.7,29.88,216800.0,25.0553,25.1817,25.0132,25.1648,216800.0
2013-06-19 14:15:00,29.87,29.91,29.82,29.84,161300.0,25.1564,25.1901,25.1143,25.1311,161300.0
2013-06-19 14:20:00,29.83,29.87,29.73,29.75,152000.0,25.1227,25.1564,25.0385,25.0553,152000.0
2013-06-19 14:25:00,29.76,29.79,29.7,29.77,129300.0,25.0638,25.089,25.0132,25.0722,129300.0
2013-06-19 14:30:00,29.76,29.77,29.65,29.69,197000.0,25.0638,25.0722,24.9711,25.0048,197000.0
2013-06-19 14:35:00,29.67,29.83,29.67,29.78,260500.0,24.988,25.1227,24.988,25.0806,260500.0
2013-06-19 14:40:00,29.78,29.83,29.69,29.71,280000.0,25.0806,25.1227,25.0048,25.0216,280000.0
2013-06-19 14:45:00,29.7,29.7,29.55,29.59,188100.0,25.0132,25.0132,24.8869,24.9206,188100.0
2013-06-19 14:50:00,29.59,29.61,29.52,29.53,192500.0,24.9206,24.9374,24.8616,24.87,192500.0
2013-06-19 14:55:00,29.53,29.54,29.41,29.45,320600.0,24.87,24.8785,24.769,24.8027,320600.0
2013-06-19 15:00:00,29.44,29.52,29.37,29.49,403000.0,24.7943,24.8616,24.7353,24.8364,403000.0
2013-06-19 15:05:00,29.48,29.49,29.41,29.44,212600.0,24.8279,24.8364,24.769,24.7943,212600.0
2013-06-19 15:10:00,29.43,29.51,29.42,29.47,252400.0,24.7858,24.8532,24.7774,24.8195,252400.0
2013-06-19 15:15:00,29.47,29.54,29.46,29.46,186300.0,24.8195,24.8785,24.8111,24.8111,186300.0
2013-06-19 15:20:00,29.45,29.52,29.45,29.49,108300.0,24.8027,24.8616,24.8027,24.8364,108300.0
2013-06-19 15:25:00,29.5,29.58,29.49,29.55,144700.0,24.8448,24.9122,24.8364,24.8869,144700.0
2013-06-19 15:30:00,29.54,29.55,29.5,29.51,103400.0,24.8785,24.8869,24.8448,24.8532,103400.0
2013-06-19 15:35:00,29.5,29.56,29.5,29.51,109300.0,24.8448,24.8953,24.8448,24.8532,109300.0
2013-06-19 15:40:00,29.51,29.52,29.41,29.41,165000.0,24.8532,24.8616,24.769,24.769,165000.0
2013-06-19 15:45:00,29.42,29.44,29.32,29.33,487000.0,24.7774,24.7943,24.6932,24.7016,487000.0
2013-06-19 15:50:00,29.33,29.37,29.25,29.3,947300.0,24.7016,24.7353,24.6342,24.6763,947300.0
2013-06-19 15:55:00,29.3,29.33,29.19,29.2,1378100.0,24.6763,24.7016,24.5837,24.5921,1378100.0
2013-06-20 09:30:00,28.5,28.55,27.73,27.75,2456500.0,24.0026,24.0447,23.3541,23.3709,2456500.0
2013-06-20 09:35:00,27.76,27.9,27.73,27.89,1021500.0,23.3794,23.4973,23.3541,23.4888,1021500.0
2013-06-20 09:40:00,27.9,28.09,27.83,28.06,847900.0,23.4973,23.6573,23.4383,23.632,847900.0
2013-06-20 09:45:00,28.06,28.22,28.04,28.19,586200.0,23.632,23.7668,23.6152,23.7415,586200.0
2013-06-20 09:50:00,28.19,28.32,28.12,28.27,407300.0,23.7415,23.851,23.6826,23.8089,407300.0
2013-06-20 09:55:00,28.27,28.37,28.19,28.33,328000.0,23.8089,23.8931,23.7415,23.8594,328000.0
2013-06-20 10:00:00,28.34,28.38,28.25,28.25,288600.0,23.8678,23.9015,23.792,23.792,288600.0
2013-06-20 10:05:00,28.25,28.35,28.19,28.3,306000.0,23.792,23.8763,23.7415,23.8341,306000.0
2013-06-20 10:10:00,28.31,28.32,28.21,28.22,249500.0,23.8426,23.851,23.7583,23.7668,249500.0
2013-06-20 10:15:00,28.21,28.27,28.09,28.15,518500.0,23.7583,23.8089,23.6573,23.7078,518500.0
2013-06-20 10:20:00,28.16,28.22,28.09,28.19,386300.0,23.7162,23.7668,23.6573,23.7415,386300.0
2013-06-20 10:25:00,28.18,28.32,28.18,28.32,309700.0,23.7331,23.851,23.7331,23.851,309700.0
2013-06-20 10:30:00,28.32,28.32,28.25,28.25,375800.0,23.851,23.851,23.792,23.792,375800.0
2013-06-20 10:35:00,28.25,28.31,28.19,28.3,447400.0,23.792,23.8426,23.7415,23.8341,447400.0
2013-06-20 10:40:00,28.3,28.44,28.29,28.44,294000.0,23.8341,23.9521,23.8257,23.9521,294000.0
2013-06-20 10:45:00,28.44,28.44,28.29,28.29,262500.0,23.9521,23.9521,23.8257,23.8257,262500.0
2013-06-20 10:50:00,28.3,28.3,28.1,28.1,513100.0,23.8341,23.8341,23.6657,23.6657,513100.0
2013-06-20 10:55:00,28.1,28.11,28.02,28.02,569800.0,23.6657,23.6741,23.5983,23.5983,569800.0
2013-06-20 11:00:00,28.03,28.15,28.03,28.09,339300.0,23.6068,23.7078,23.6068,23.6573,339300.0
2013-06-20 11:05:00,28.09,28.13,28.06,28.06,146700.0,23.6573,23.691,23.632,23.632,146700.0
2013-06-20 11:10:00,28.07,28.07,27.99,28.0,366000.0,23.6404,23.6404,23.5731,23.5815,366000.0
2013-06-20 11:15:00,28.0,28.05,27.95,28.02,357000.0,23.5815,23.6236,23.5394,23.5983,357000.0
2013-06-20 11:20:00,28.02,28.09,28.01,28.07,107200.0,23.5983,23.6573,23.5899,23.6404,107200.0
2013-06-20 11:25:00,28.07,28.08,27.96,27.97,236700.0,23.6404,23.6489,23.5478,23.5562,236700.0
2013-06-20 11:30:00,27.98,28.0,27.95,27.96,196600.0,23.5646,23.5815,23.5394,23.5478,196600.0
2013-06-20 11:35:00,27.96,28.09,27.94,28.08,228800.0,23.5478,23.6573,23.531,23.6489,228800.0
2013-06-20 11:40:00,28.09,28.32,28.08,28.25,417300.0,23.6573,23.851,23.6489,23.792,417300.0
2013-06-20 11:45:00,28.26,28.29,28.15,28.15,294000.0,23.8005,23.8257,23.7078,23.7078,294000.0
2013-06-20 11:50:00,28.16,28.21,28.15,28.2,553800.0,23.7162,23.7583,23.7078,23.7499,553800.0
2013-06-20 11:55:00,28.2,28.2,28.1,28.11,168200.0,23.7499,23.7499,23.6657,23.6741,168200.0
2013-06-20 12:00:00,28.1,28.14,28.09,28.1,156800.0,23.6657,23.6994,23.6573,23.6657,156800.0
2013-06-20 12:05:00,28.1,28.15,28.09,28.14,142900.0,23.6657,23.7078,23.6573,23.6994,142900.0
2013-06-20 12:10:00,28.14,28.24,28.13,28.21,233800.0,23.6994,23.7836,23.691,23.7583,233800.0
2013-06-20 12:15:00,28.21,28.21,28.1,28.1,223100.0,23.7583,23.7583,23.6657,23.6657,223100.0
2013-06-20 12:20:00,28.1,28.11,28.05,28.11,122900.0,23.6657,23.6741,23.6236,23.6741,122900.0
2013-06-20 12:25:00,28.11,28.15,28.1,28.11,107400.0,23.6741,23.7078,23.6657,23.6741,107400.0
2013-06-20 12:30:00,28.11,28.19,28.11,28.13,139200.0,23.6741,23.7415,23.6741,23.691,139200.0
2013-06-20 12:35:00,28.13,28.15,28.1,28.1,169000.0,23.691,23.7078,23.6657,23.6657,169000.0
2013-06-20 12:40:00,28.1,28.1,28.05,28.07,207500.0,23.6657,23.6657,23.6236,23.6404,207500.0
2013-06-20 12:45:00,28.08,28.08,28.03,28.05,169900.0,23.6489,23.6489,23.6068,23.6236,169900.0
2013-06-20 12:50:00,28.04,28.05,28.0,28.02,171200.0,23.6152,23.6236,23.5815,23.5983,171200.0
2013-06-20 12:55:00,28.01,28.04,27.98,27.98,231000.0,23.5899,23.6152,23.5646,23.5646,231000.0
2013-06-20 13:00:00,27.99,28.01,27.96,27.96,174000.0,23.5731,23.5899,23.5478,23.5478,174000.0
2013-06-20 13:05:00,27.96,28.01,27.95,27.98,136500.0,23.5478,23.5899,23.5394,23.5646,136500.0
2013-06-20 13:10:00,27.97,27.99,27.96,27.96,86600.0,23.5562,23.5731,23.5478,23.5478,86600.0
2013-06-20 13:15:00,27.96,28.0,27.91,27.92,288100.0,23.5478,23.5815,23.5057,23.5141,288100.0
2013-06-20 13:20:00,27.93,27.97,27.91,27.96,145300.0,23.5225,23.5562,23.5057,23.5478,145300.0
2013-06-20 13:25:00,27.97,28.0,27.94,28.0,220900.0,23.5562,23.5815,23.531,23.5815,220900.0
2013-06-20 13:30:00,28.0,28.02,27.96,28.02,220100.0,23.5815,23.5983,23.5478,23.5983,220100.0
2013-06-20 13:35:00,28.02,28.02,27.93,27.95,165800.0,23.5983,23.5983,23.5225,23.5394,165800.0
2013-06-20 13:40:00,27.95,28.02,27.92,28.0,141600.0,23.5394,23.5983,23.5141,23.5815,141600.0
2013-06-20 13:45:00,28.0,28.04,27.99,28.0,260800.0,23.5815,23.6152,23.5731,23.5815,260800.0
2013-06-20 13:50:00,28.01,28.06,27.97,28.05,316700.0,23.5899,23.632,23.5562,23.6236,316700.0
2013-06-20 13:55:00,28.06,28.08,27.97,28.04,267600.0,23.632,23.6489,23.5562,23.6152,267600.0
2013-06-20 14:00:00,28.04,28.14,27.99,28.13,314900.0,23.6152,23.6994,23.5731,23.691,314900.0
2013-06-20 14:05:00,28.13,28.13,28.02,28.04,182400.0,23.691,23.691,23.5983,23.6152,182400.0
2013-06-20 14:10:00,28.05,28.05,27.96,28.0,372900.0,23.6236,23.6236,23.5478,23.5815,372900.0
2013-06-20 14:15:00,27.99,28.02,27.96,27.96,112600.0,23.5731,23.5983,23.5478,23.5478,112600.0
2013-06-20 14:20:00,27.96,27.97,27.86,27.87,303200.0,23.5478,23.5562,23.4636,23.472,303200.0
2013-06-20 14:25:00,27.86,27.91,27.76,27.76,337000.0,23.4636,23.5057,23.3794,23.3794,337000.0
2013-06-20 14:30:00,27.77,27.8,27.75,27.78,357400.0,23.3878,23.413,23.3709,23.3962,357400.0
2013-06-20 14:35:00,27.77,27.81,27.75,27.75,248300.0,23.3878,23.4215,23.3709,23.3709,248300.0
2013-06-20 14:40:00,27.76,27.76,27.73,27.76,422300.0,23.3794,23.3794,23.3541,23.3794,422300.0
2013-06-20 14:45:00,27.76,27.77,27.72,27.75,271500.0,23.3794,23.3878,23.3457,23.3709,271500.0
2013-06-20 14:50:00,27.75,27.75,27.67,27.68,344100.0,23.3709,23.3709,23.3036,23.312,344100.0
2013-06-20 14:55:00,27.69,27.7,27.6,27.6,341000.0,23.3204,23.3288,23.2446,23.2446,341000.0
2013-06-20 15:00:00,27.61,27.67,27.59,27.66,379200.0,23.253,23.3036,23.2362,23.2951,379200.0
2013-06-20 15:05:00,27.66,27.79,27.62,27.77,357800.0,23.2951,23.4046,23.2615,23.3878,357800.0
2013-06-20 15:10:00,27.77,27.79,27.73,27.75,267200.0,23.3878,23.4046,23.3541,23.3709,267200.0
2013-06-20 15:15:00,27.74,27.76,27.7,27.7,355900.0,23.3625,23.3794,23.3288,23.3288,355900.0
2013-06-20 15:20:00,27.71,27.73,27.64,27.66,349000.0,23.3373,23.3541,23.2783,23.2951,349000.0
2013-06-20 15:25:00,27.66,27.73,27.64,27.66,385400.0,23.2951,23.3541,23.2783,23.2951,385400.0
2013-06-20 15:30:00,27.67,27.67,27.55,27.58,383100.0,23.3036,23.3036,23.2025,23.2278,383100.0
2013-06-20 15:35:00,27.58,27.58,27.53,27.53,639200.0,23.2278,23.2278,23.1857,23.1857,639200.0
2013-06-20 15:40:00,27.54,27.56,27.52,27.55,515900.0,23.1941,23.2109,23.1772,23.2025,515900.0
2013-06-20 15:45:00,27.55,27.61,27.52,27.6,694500.0,23.2025,23.253,23.1772,23.2446,694500.0
2013-06-20 15:50:00,27.6,27.67,27.58,27.66,984900.0,23.2446,23.3036,23.2278,23.2951,984900.0
2013-06-20 15:55:00,27.65,27.76,27.64,27.71,1373600.0,23.2867,23.3794,23.2783,23.3373,1373600.0
2013-06-21 09:30:00,28.03,28.05,27.8,27.85,1577700.0,23.6068,23.6236,23.413,23.4552,1577700.0
2013-06-21 09:35:00,27.84,27.89,27.74,27.78,262900.0,23.4467,23.4888,23.3625,23.3962,262900.0
2013-06-21 09:40:00,27.78,28.01,27.77,27.99,296200.0,23.3962,23.5899,23.3878,23.5731,296200.0
2013-06-21 09:45:00,27.99,28.02,27.9,27.9,204300.0,23.5731,23.5983,23.4973,23.4973,204300.0
2013-06-21 09:50:00,27.9,27.95,27.85,27.95,238200.0,23.4973,23.5394,23.4552,23.5394,238200.0
2013-06-21 09:55:00,27.95,28.04,27.94,28.0,277000.0,23.5394,23.6152,23.531,23.5815,277000.0
2013-06-21 10:00:00,27.99,28.08,27.98,27.99,324500.0,23.5731,23.6489,23.5646,23.5731,324500.0
2013-06-21 10:05:00,28.0,28.06,27.96,28.06,228900.0,23.5815,23.632,23.5478,23.632,228900.0
2013-06-21 10:10:00,28.05,28.06,27.94,28.02,293300.0,23.6236,23.632,23.531,23.5983,293300.0
2013-06-21 10:15:00,28.02,28.06,27.99,28.04,208700.0,23.5983,23.632,23.5731,23.6152,208700.0
2013-06-21 10:20:00,28.04,28.05,28.0,28.02,188900.0,23.6152,23.6236,23.5815,23.5983,188900.0
2013-06-21 10:25:00,28.01,28.02,27.96,28.02,172600.0,23.5899,23.5983,23.5478,23.5983,172600.0
2013-06-21 10:30:00,28.01,28.02,27.9,27.9,284600.0,23.5899,23.5983,23.4973,23.4973,284600.0
2013-06-21 10:35:00,27.9,27.91,27.8,27.85,203100.0,23.4973,23.5057,23.413,23.4552,203100.0
2013-06-21 10:40:00,27.85,27.87,27.79,27.87,141400.0,23.4552,23.472,23.4046,23.472,141400.0
2013-06-21 10:45:00,27.87,27.98,27.87,27.92,132000.0,23.472,23.5646,23.472,23.5141,132000.0
2013-06-21 10:50:00,27.92,27.95,27.89,27.9,152200.0,23.5141,23.5394,23.4888,23.4973,152200.0
2013-06-21 10:55:00,27.89,27.91,27.81,27.85,165000.0,23.4888,23.5057,23.4215,23.4552,165000.0
2013-06-21 11:00:00,27.85,27.85,27.78,27.79,162900.0,23.4552,23.4552,23.3962,23.4046,162900.0
2013-06-21 11:05:00,27.79,27.86,27.76,27.82,171700.0,23.4046,23.4636,23.3794,23.4299,171700.0
2013-06-21 11:10:00,27.82,27.83,27.75,27.76,167400.0,23.4299,23.4383,23.3709,23.3794,167400.0
2013-06-21 11:15:00,27.76,27.8,27.72,27.78,232200.0,23.3794,23.413,23.3457,23.3962,232200.0
2013-06-21 11:20:00,27.77,27.78,27.63,27.64,338900.0,23.3878,23.3962,23.2699,23.2783,338900.0
2013-06-21 11:25:00,27.64,27.64,27.58,27.62,241000.0,23.2783,23.2783,23.2278,23.2615,241000.0
2013-06-21 11:30:00,27.62,27.64,27.52,27.52,379700.0,23.2615,23.2783,23.1772,23.1772,379700.0
2013-06-21 11:35:00,27.53,27.61,27.53,27.59,440000.0,23.1857,23.253,23.1857,23.2362,440000.0
2013-06-21 11:40:00,27.59,27.65,27.55,27.63,206400.0,23.2362,23.2867,23.2025,23.2699,206400.0
2013-06-21 11:45:00,27.63,27.68,27.62,27.68,211300.0,23.2699,23.312,23.2615,23.312,211300.0
2013-06-21 11:50:00,27.68,27.71,27.61,27.63,159900.0,23.312,23.3373,23.253,23.2699,159900.0
2013-06-21 11:55:00,27.63,27.67,27.6,27.63,171900.0,23.2699,23.3036,23.2446,23.2699,171900.0
2013-06-21 12:00:00,27.63,27.74,27.63,27.74,216300.0,23.2699,23.3625,23.2699,23.3625,216300.0
2013-06-21 12:05:00,27.74,27.77,27.7,27.7,123600.0,23.3625,23.3878,23.3288,23.3288,123600.0
2013-06-21 12:10:00,27.7,27.74,27.67,27.68,130100.0,23.3288,23.3625,23.3036,23.312,130100.0
2013-06-21 12:15:00,27.69,27.74,27.68,27.7,125400.0,23.3204,23.3625,23.312,23.3288,125400.0
2013-06-21 12:20:00,27.71,27.71,27.63,27.63,156200.0,23.3373,23.3373,23.2699,23.2699,156200.0
2013-06-21 12:25:00,27.64,27.68,27.63,27.65,113300.0,23.2783,23.312,23.2699,23.2867,113300.0
2013-06-21 12:30:00,27.66,27.68,27.63,27.63,95700.0,23.2951,23.312,23.2699,23.2699,95700.0
2013-06-21 12:35:00,27.64,27.71,27.63,27.68,72000.0,23.2783,23.3373,23.2699,23.312,72000.0
2013-06-21 12:40:00,27.67,27.79,27.65,27.76,143800.0,23.3036,23.4046,23.2867,23.3794,143800.0
2013-06-21 12:45:00,27.75,27.88,27.75,27.85,203800.0,23.3709,23.4804,23.3709,23.4552,203800.0
2013-06-21 12:50:00,27.86,27.86,27.76,27.8,120300.0,23.4636,23.4636,23.3794,23.413,120300.0
2013-06-21 12:55:00,27.79,27.95,27.75,27.94,154900.0,23.4046,23.5394,23.3709,23.531,154900.0
2013-06-21 13:00:00,27.94,27.95,27.83,27.86,202100.0,23.531,23.5394,23.4383,23.4636,202100.0
2013-06-21 13:05:00,27.86,27.97,27.86,27.96,150800.0,23.4636,23.5562,23.4636,23.5478,150800.0
2013-06-21 13:10:00,27.96,28.02,27.95,28.0,151100.0,23.5478,23.5983,23.5394,23.5815,151100.0
2013-06-21 13:15:00,28.0,28.04,27.97,27.98,190500.0,23.5815,23.6152,23.5562,23.5646,190500.0
2013-06-21 13:20:00,27.98,28.0,27.92,27.95,320900.0,23.5646,23.5815,23.5141,23.5394,320900.0
2013-06-21 13:25:00,27.96,28.0,27.95,27.95,76400.0,23.5478,23.5815,23.5394,23.5394,76400.0
2013-06-21 13:30:00,27.95,28.02,27.93,28.01,141000.0,23.5394,23.5983,23.5225,23.5899,141000.0
2013-06-21 13:35:00,28.01,28.05,28.0,28.05,98200.0,23.5899,23.6236,23.5815,23.6236,98200.0
2013-06-21 13:40:00,28.05,28.11,28.03,28.11,146700.0,23.6236,23.6741,23.6068,23.6741,146700.0
2013-06-21 13:45:00,28.1,28.11,28.09,28.09,131200.0,23.6657,23.6741,23.6573,23.6573,131200.0
2013-06-21 13:50:00,28.09,28.1,28.03,28.04,131100.0,23.6573,23.6657,23.6068,23.6152,131100.0
2013-06-21 13:55:00,28.05,28.07,28.01,28.07,112900.0,23.6236,23.6404,23.5899,23.6404,112900.0
2013-06-21 14:00:00,28.06,28.08,28.02,28.05,122900.0,23.632,23.6489,23.5983,23.6236,122900.0
2013-06-21 14:05:00,28.05,28.05,27.99,28.0,90300.0,23.6236,23.6236,23.5731,23.5815,90300.0
2013-06-21 14:10:00,28.0,28.11,28.0,28.1,147000.0,23.5815,23.6741,23.5815,23.6657,147000.0
2013-06-21 14:15:00,28.1,28.18,28.09,28.18,173300.0,23.6657,23.7331,23.6573,23.7331,173300.0
2013-06-21 14:20:00,28.18,28.22,28.14,28.16,177400.0,23.7331,23.7668,23.6994,23.7162,177400.0
2013-06-21 14:25:00,28.17,28.19,28.13,28.19,152200.0,23.7247,23.7415,23.691,23.7415,152200.0
2013-06-21 14:30:00,28.19,28.21,28.14,28.19,116300.0,23.7415,23.7583,23.6994,23.7415,116300.0
2013-06-21 14:35:00,28.2,28.24,28.15,28.19,240600.0,23.7499,23.7836,23.7078,23.7415,240600.0
2013-06-21 14:40:00,28.2,28.2,28.13,28.14,178500.0,23.7499,23.7499,23.691,23.6994,178500.0
2013-06-21 14:45:00,28.15,28.21,28.14,28.2,143600.0,23.7078,23.7583,23.6994,23.7499,143600.0
2013-06-21 14:50:00,28.2,28.23,28.19,28.19,137100.0,23.7499,23.7752,23.7415,23.7415,137100.0
2013-06-21 14:55:00,28.19,28.25,28.14,28.25,199500.0,23.7415,23.792,23.6994,23.792,199500.0
2013-06-21 15:00:00,28.24,28.27,28.21,28.26,204300.0,23.7836,23.8089,23.7583,23.8005,204300.0
2013-06-21 15:05:00,28.26,28.3,28.24,28.29,230700.0,23.8005,23.8341,23.7836,23.8257,230700.0
2013-06-21 15:10:00,28.29,28.34,28.28,28.29,180900.0,23.8257,23.8678,23.8173,23.8257,180900.0
2013-06-21 15:15:00,28.29,28.32,28.25,28.25,132000.0,23.8257,23.851,23.792,23.792,132000.0
2013-06-21 15:20:00,28.26,28.29,28.22,28.25,247300.0,23.8005,23.8257,23.7668,23.792,247300.0
2013-06-21 15:25:00,28.25,28.33,28.23,28.32,277500.0,23.792,23.8594,23.7752,23.851,277500.0
2013-06-21 15:30:00,28.32,28.32,28.2,28.2,212900.0,23.851,23.851,23.7499,23.7499,212900.0
2013-06-21 15:35:00,28.2,28.23,28.17,28.18,227400.0,23.7499,23.7752,23.7247,23.7331,227400.0
2013-06-21 15:40:00,28.18,28.24,28.16,28.16,392900.0,23.7331,23.7836,23.7162,23.7162,392900.0
2013-06-21 15:45:00,28.16,28.21,28.11,28.2,331900.0,23.7162,23.7583,23.6741,23.7499,331900.0
2013-06-21 15:50:00,28.19,28.22,28.16,28.19,434300.0,23.7415,23.7668,23.7162,23.7415,434300.0
2013-06-21 15:55:00,28.19,28.2,28.13,28.15,751300.0,23.7415,23.7499,23.691,23.7078,751300.0
2013-06-24 09:30:00,27.72,27.75,27.34,27.34,619500.0,23.3457,23.3709,23.0256,23.0256,619500.0
2013-06-24 09:35:00,27.34,27.41,27.29,27.3,298700.0,23.0256,23.0846,22.9835,22.992,298700.0
2013-06-24 09:40:00,27.3,27.32,27.25,27.3,425300.0,22.992,23.0088,22.9498,22.992,425300.0
2013-06-24 09:45:00,27.29,27.39,27.24,27.36,418800.0,22.9835,23.0677,22.9414,23.0425,418800.0
2013-06-24 09:50:00,27.36,27.37,27.12,27.12,503600.0,23.0425,23.0509,22.8404,22.8404,503600.0
2013-06-24 09:55:00,27.13,27.25,27.12,27.2,329900.0,22.8488,22.9498,22.8404,22.9077,329900.0
2013-06-24 10:00:00,27.19,27.2,27.09,27.1,338500.0,22.8993,22.9077,22.8151,22.8235,338500.0
2013-06-24 10:05:00,27.11,27.11,27.0,27.01,712600.0,22.8319,22.8319,22.7393,22.7477,712600.0
2013-06-24 10:10:00,27.01,27.01,26.88,26.88,447000.0,22.7477,22.7477,22.6382,22.6382,447000.0
2013-06-24 10:15:00,26.88,26.94,26.77,26.84,552800.0,22.6382,22.6888,22.5456,22.6045,552800.0
2013-06-24 10:20:00,26.84,26.92,26.77,26.91,230200.0,22.6045,22.6719,22.5456,22.6635,230200.0
2013-06-24 10:25:00,26.91,27.05,26.82,27.05,287100.0,22.6635,22.7814,22.5877,22.7814,287100.0
2013-06-24 10:30:00,27.05,27.06,26.88,26.91,282200.0,22.7814,22.7898,22.6382,22.6635,282200.0
2013-06-24 10:35:00,26.91,27.02,26.89,26.91,242400.0,22.6635,22.7561,22.6467,22.6635,242400.0
2013-06-24 10:40:00,26.91,26.94,26.85,26.9,183000.0,22.6635,22.6888,22.613,22.6551,183000.0
2013-06-24 10:45:00,26.89,26.95,26.83,26.94,211900.0,22.6467,22.6972,22.5961,22.6888,211900.0
2013-06-24 10:50:00,26.94,26.97,26.9,26.91,236400.0,22.6888,22.714,22.6551,22.6635,236400.0
2013-06-24 10:55:00,26.91,26.96,26.87,26.87,215700.0,22.6635,22.7056,22.6298,22.6298,215700.0
2013-06-24 11:00:00,26.86,26.9,26.81,26.82,212400.0,22.6214,22.6551,22.5793,22.5877,212400.0
2013-06-24 11:05:00,26.81,26.89,26.8,26.83,148400.0,22.5793,22.6467,22.5709,22.5961,148400.0
2013-06-24 11:10:00,26.83,26.84,26.75,26.76,285600.0,22.5961,22.6045,22.5287,22.5372,285600.0
2013-06-24 11:15:00,26.75,26.78,26.7,26.7,269700.0,22.5287,22.554,22.4866,22.4866,269700.0
2013-06-24 11:20:00,26.71,26.71,26.56,26.57,412000.0,22.4951,22.4951,22.3687,22.3771,412000.0
2013-06-24 11:25:00,26.58,26.61,26.53,26.54,169400.0,22.3856,22.4108,22.3435,22.3519,169400.0
2013-06-24 11:30:00,26.53,26.63,26.53,26.59,360400.0,22.3435,22.4277,22.3435,22.394,360400.0
2013-06-24 11:35:00,26.59,26.69,26.57,26.68,234200.0,22.394,22.4782,22.3771,22.4698,234200.0
2013-06-24 11:40:00,26.68,26.72,26.6,26.61,208400.0,22.4698,22.5035,22.4024,22.4108,208400.0
2013-06-24 11:45:00,26.61,26.63,26.54,26.56,199700.0,22.4108,22.4277,22.3519,22.3687,199700.0
2013-06-24 11:50:00,26.56,26.58,26.53,26.54,222900.0,22.3687,22.3856,22.3435,22.3519,222900.0
2013-06-24 11:55:00,26.54,26.55,26.51,26.53,189500.0,22.3519,22.3603,22.3266,22.3435,189500.0
2013-06-24 12:00:00,26.52,26.6,26.44,26.45,416000.0,22.335,22.4024,22.2677,22.2761,416000.0
2013-06-24 12:05:00,26.44,26.45,26.37,26.43,391400.0,22.2677,22.2761,22.2087,22.2592,391400.0
2013-06-24 12:10:00,26.42,26.54,26.42,26.51,226900.0,22.2508,22.3519,22.2508,22.3266,226900.0
2013-06-24 12:15:00,26.52,26.57,26.46,26.48,167600.0,22.335,22.3771,22.2845,22.3014,167600.0
2013-06-24 12:20:00,26.47,26.49,26.42,26.43,193000.0,22.2929,22.3098,22.2508,22.2592,193000.0
2013-06-24 12:25:00,26.44,26.51,26.4,26.48,200900.0,22.2677,22.3266,22.234,22.3014,200900.0
2013-06-24 12:30:00,26.48,26.61,26.48,26.61,262700.0,22.3014,22.4108,22.3014,22.4108,262700.0
2013-06-24 12:35:00,26.61,26.66,26.59,26.63,305400.0,22.4108,22.4529,22.394,22.4277,305400.0
2013-06-24 12:40:00,26.62,26.65,26.58,26.63,172200.0,22.4193,22.4445,22.3856,22.4277,172200.0
2013-06-24 12:45:00,26.62,26.69,26.62,26.63,222000.0,22.4193,22.4782,22.4193,22.4277,222000.0
2013-06-24 12:50:00,26.62,26.63,26.59,26.61,291600.0,22.4193,22.4277,22.394,22.4108,291600.0
2013-06-24 12:55:00,26.6,26.62,26.56,26.58,408800.0,22.4024,22.4193,22.3687,22.3856,408800.0
2013-06-24 13:00:00,26.59,26.61,26.57,26.6,297100.0,22.394,22.4108,22.3771,22.4024,297100.0
2013-06-24 13:05:00,26.6,26.6,26.54,26.58,132400.0,22.4024,22.4024,22.3519,22.3856,132400.0
2013-06-24 13:10:00,26.58,26.65,26.57,26.6,375100.0,22.3856,22.4445,22.3771,22.4024,375100.0
2013-06-24 13:15:00,26.61,26.62,26.57,26.6,349800.0,22.4108,22.4193,22.3771,22.4024,349800.0
2013-06-24 13:20:00,26.6,26.66,26.57,26.66,183300.0,22.4024,22.4529,22.3771,22.4529,183300.0
2013-06-24 13:25:00,26.66,26.68,26.59,26.68,231900.0,22.4529,22.4698,22.394,22.4698,231900.0
2013-06-24 13:30:00,26.68,26.73,26.66,26.67,136700.0,22.4698,22.5119,22.4529,22.4614,136700.0
2013-06-24 13:35:00,26.67,26.76,26.67,26.75,90500.0,22.4614,22.5372,22.4614,22.5287,90500.0
2013-06-24 13:40:00,26.74,26.88,26.74,26.84,487800.0,22.5203,22.6382,22.5203,22.6045,487800.0
2013-06-24 13:45:00,26.84,26.88,26.76,26.8,378800.0,22.6045,22.6382,22.5372,22.5709,378800.0
2013-06-24 13:50:00,26.79,26.8,26.68,26.73,447500.0,22.5624,22.5709,22.4698,22.5119,447500.0
2013-06-24 13:55:00,26.72,26.83,26.69,26.8,386600.0,22.5035,22.5961,22.4782,22.5709,386600.0
2013-06-24 14:00:00,26.8,26.98,26.74,26.89,846500.0,22.5709,22.7224,22.5203,22.6467,846500.0
2013-06-24 14:05:00,26.88,26.98,26.88,26.98,419200.0,22.6382,22.7224,22.6382,22.7224,419200.0
2013-06-24 14:10:00,26.98,27.01,26.95,27.0,530900.0,22.7224,22.7477,22.6972,22.7393,530900.0
2013-06-24 14:15:00,26.99,27.07,26.99,27.03,295300.0,22.7309,22.7982,22.7309,22.7646,295300.0
2013-06-24 14:20:00,27.01,27.07,26.97,26.97,413100.0,22.7477,22.7982,22.714,22.714,413100.0
2013-06-24 14:25:00,26.97,27.02,26.95,26.99,427800.0,22.714,22.7561,22.6972,22.7309,427800.0
2013-06-24 14:30:00,26.99,27.05,26.98,27.03,310900.0,22.7309,22.7814,22.7224,22.7646,310900.0
2013-06-24 14:35:00,27.03,27.09,27.01,27.08,266100.0,22.7646,22.8151,22.7477,22.8067,266100.0
2013-06-24 14:40:00,27.08,27.11,27.03,27.06,329800.0,22.8067,22.8319,22.7646,22.7898,329800.0
2013-06-24 14:45:00,27.07,27.09,27.0,27.01,326300.0,22.7982,22.8151,22.7393,22.7477,326300.0
2013-06-24 14:50:00,27.02,27.06,27.0,27.03,254200.0,22.7561,22.7898,22.7393,22.7646,254200.0
2013-06-24 14:55:00,27.03,27.07,26.99,27.06,229300.0,22.7646,22.7982,22.7309,22.7898,229300.0
2013-06-24 15:00:00,27.05,27.07,26.98,26.99,373900.0,22.7814,22.7982,22.7224,22.7309,373900.0
2013-06-24 15:05:00,27.0,27.03,26.97,26.98,225800.0,22.7393,22.7646,22.714,22.7224,225800.0
2013-06-24 15:10:00,26.97,27.01,26.96,26.97,124300.0,22.714,22.7477,22.7056,22.714,124300.0
2013-06-24 15:15:00,26.96,26.97,26.83,26.83,246500.0,22.7056,22.714,22.5961,22.5961,246500.0
2013-06-24 15:20:00,26.82,26.9,26.82,26.87,284200.0,22.5877,22.6551,22.5877,22.6298,284200.0
2013-06-24 15:25:00,26.87,26.88,26.75,26.77,300600.0,22.6298,22.6382,22.5287,22.5456,300600.0
2013-06-24 15:30:00,26.76,26.81,26.76,26.76,261100.0,22.5372,22.5793,22.5372,22.5372,261100.0
2013-06-24 15:35:00,26.75,26.84,26.75,26.83,276800.0,22.5287,22.6045,22.5287,22.5961,276800.0
2013-06-24 15:40:00,26.83,26.83,26.73,26.74,398800.0,22.5961,22.5961,22.5119,22.5203,398800.0
2013-06-24 15:45:00,26.74,26.76,26.68,26.74,526000.0,22.5203,22.5372,22.4698,22.5203,526000.0
2013-06-24 15:50:00,26.75,26.88,26.73,26.87,650200.0,22.5287,22.6382,22.5119,22.6298,650200.0
2013-06-24 15:55:00,26.88,26.88,26.8,26.83,1110100.0,22.6382,22.6382,22.5709,22.5961,1110100.0
2013-06-25 09:30:00,27.29,27.3,27.1,27.29,520100.0,22.9835,22.992,22.8235,22.9835,520100.0
2013-06-25 09:35:00,27.29,27.3,27.05,27.18,344300.0,22.9835,22.992,22.7814,22.8909,344300.0
2013-06-25 09:40:00,27.18,27.24,27.16,27.2,322300.0,22.8909,22.9414,22.874,22.9077,322300.0
2013-06-25 09:45:00,27.19,27.25,27.17,27.23,273100.0,22.8993,22.9498,22.8825,22.933,273100.0
2013-06-25 09:50:00,27.22,27.22,27.1,27.1,147400.0,22.9246,22.9246,22.8235,22.8235,147400.0
2013-06-25 09:55:00,27.1,27.21,27.08,27.2,237100.0,22.8235,22.9162,22.8067,22.9077,237100.0
2013-06-25 10:00:00,27.19,27.25,27.11,27.19,234300.0,22.8993,22.9498,22.8319,22.8993,234300.0
2013-06-25 10:05:00,27.19,27.19,27.08,27.15,311900.0,22.8993,22.8993,22.8067,22.8656,311900.0
2013-06-25 10:10:00,27.15,27.15,27.06,27.07,196600.0,22.8656,22.8656,22.7898,22.7982,196600.0
2013-06-25 10:15:00,27.07,27.09,26.92,26.95,247900.0,22.7982,22.8151,22.6719,22.6972,247900.0
2013-06-25 10:20:00,26.95,27.07,26.94,27.06,200600.0,22.6972,22.7982,22.6888,22.7898,200600.0
2013-06-25 10:25:00,27.06,27.11,26.98,27.04,278400.0,22.7898,22.8319,22.7224,22.773,278400.0
2013-06-25 10:30:00,27.04,27.14,27.01,27.09,225900.0,22.773,22.8572,22.7477,22.8151,225900.0
2013-06-25 10:35:00,27.09,27.16,27.05,27.11,200200.0,22.8151,22.874,22.7814,22.8319,200200.0
2013-06-25 10:40:00,27.11,27.15,27.08,27.1,130900.0,22.8319,22.8656,22.8067,22.8235,130900.0
2013-06-25 10:45:00,27.11,27.18,27.11,27.13,177300.0,22.8319,22.8909,22.8319,22.8488,177300.0
2013-06-25 10:50:00,27.13,27.18,27.04,27.18,200100.0,22.8488,22.8909,22.773,22.8909,200100.0
2013-06-25 10:55:00,27.19,27.2,27.12,27.13,212200.0,22.8993,22.9077,22.8404,22.8488,212200.0
2013-06-25 11:00:00,27.13,27.18,27.08,27.17,82100.0,22.8488,22.8909,22.8067,22.8825,82100.0
2013-06-25 11:05:00,27.17,27.23,27.15,27.23,132700.0,22.8825,22.933,22.8656,22.933,132700.0
2013-06-25 11:10:00,27.22,27.24,27.12,27.13,184500.0,22.9246,22.9414,22.8404,22.8488,184500.0
2013-06-25 11:15:00,27.12,27.14,27.06,27.11,115200.0,22.8404,22.8572,22.7898,22.8319,115200.0
2013-06-25 11:20:00,27.11,27.14,27.03,27.04,75300.0,22.8319,22.8572,22.7646,22.773,75300.0
2013-06-25 11:25:00,27.03,27.1,27.02,27.08,94400.0,22.7646,22.8235,22.7561,22.8067,94400.0
2013-06-25 11:30:00,27.09,27.15,27.07,27.12,100000.0,22.8151,22.8656,22.7982,22.8404,100000.0
2013-06-25 11:35:00,27.13,27.19,27.12,27.15,61300.0,22.8488,22.8993,22.8404,22.8656,61300.0
2013-06-25 11:40:00,27.14,27.19,27.1,27.15,81400.0,22.8572,22.8993,22.8235,22.8656,81400.0
2013-06-25 11:45:00,27.14,27.2,27.12,27.2,132700.0,22.8572,22.9077,22.8404,22.9077,132700.0
2013-06-25 11:50:00,27.2,27.22,27.17,27.21,126600.0,22.9077,22.9246,22.8825,22.9162,126600.0
2013-06-25 11:55:00,27.2,27.3,27.19,27.26,249400.0,22.9077,22.992,22.8993,22.9583,249400.0
2013-06-25 12:00:00,27.26,27.26,27.22,27.24,96400.0,22.9583,22.9583,22.9246,22.9414,96400.0
2013-06-25 12:05:00,27.24,27.28,27.23,27.23,126500.0,22.9414,22.9751,22.933,22.933,126500.0
2013-06-25 12:10:00,27.22,27.26,27.22,27.26,106200.0,22.9246,22.9583,22.9246,22.9583,106200.0
2013-06-25 12:15:00,27.25,27.25,27.19,27.21,66100.0,22.9498,22.9498,22.8993,22.9162,66100.0
2013-06-25 12:20:00,27.21,27.21,27.14,27.16,95300.0,22.9162,22.9162,22.8572,22.874,95300.0
2013-06-25 12:25:00,27.16,27.17,27.09,27.1,120400.0,22.874,22.8825,22.8151,22.8235,120400.0
2013-06-25 12:30:00,27.09,27.14,27.06,27.12,192400.0,22.8151,22.8572,22.7898,22.8404,192400.0
2013-06-25 12:35:00,27.12,27.13,27.07,27.12,84500.0,22.8404,22.8488,22.7982,22.8404,84500.0
2013-06-25 12:40:00,27.13,27.13,27.05,27.06,155600.0,22.8488,22.8488,22.7814,22.7898,155600.0
2013-06-25 12:45:00,27.05,27.08,27.02,27.06,60200.0,22.7814,22.8067,22.7561,22.7898,60200.0
2013-06-25 12:50:00,27.06,27.09,27.04,27.06,129000.0,22.7898,22.8151,22.773,22.7898,129000.0
2013-06-25 12:55:00,27.06,27.07,27.01,27.02,63500.0,22.7898,22.7982,22.7477,22.7561,63500.0
2013-06-25 13:00:00,27.02,27.09,27.02,27.07,83900.0,22.7561,22.8151,22.7561,22.7982,83900.0
2013-06-25 13:05:00,27.08,27.08,27.02,27.04,87100.0,22.8067,22.8067,22.7561,22.773,87100.0
2013-06-25 13:10:00,27.04,27.06,27.01,27.06,80800.0,22.773,22.7898,22.7477,22.7898,80800.0
2013-06-25 13:15:00,27.07,27.07,27.0,27.01,63800.0,22.7982,22.7982,22.7393,22.7477,63800.0
2013-06-25 13:20:00,27.01,27.04,26.99,27.04,189100.0,22.7477,22.773,22.7309,22.773,189100.0
2013-06-25 13:25:00,27.05,27.06,27.03,27.03,51800.0,22.7814,22.7898,22.7646,22.7646,51800.0
2013-06-25 13:30:00,27.04,27.05,27.0,27.04,77300.0,22.773,22.7814,22.7393,22.773,77300.0
2013-06-25 13:35:00,27.03,27.08,27.01,27.07,66100.0,22.7646,22.8067,22.7477,22.7982,66100.0
2013-06-25 13:40:00,27.06,27.14,27.04,27.11,91700.0,22.7898,22.8572,22.773,22.8319,91700.0
2013-06-25 13:45:00,27.11,27.16,27.08,27.16,93300.0,22.8319,22.874,22.8067,22.874,93300.0
2013-06-25 13:50:00,27.16,27.16,27.1,27.15,54300.0,22.874,22.874,22.8235,22.8656,54300.0
2013-06-25 13:55:00,27.14,27.17,27.11,27.12,75100.0,22.8572,22.8825,22.8319,22.8404,75100.0
2013-06-25 14:00:00,27.11,27.13,27.05,27.12,116900.0,22.8319,22.8488,22.7814,22.8404,116900.0
2013-06-25 14:05:00,27.12,27.2,27.11,27.16,154400.0,22.8404,22.9077,22.8319,22.874,154400.0
2013-06-25 14:10:00,27.15,27.24,27.15,27.23,145100.0,22.8656,22.9414,22.8656,22.933,145100.0
2013-06-25 14:15:00,27.23,27.27,27.23,27.25,99900.0,22.933,22.9667,22.933,22.9498,99900.0
2013-06-25 14:20:00,27.25,27.26,27.21,27.25,97100.0,22.9498,22.9583,22.9162,22.9498,97100.0
2013-06-25 14:25:00,27.25,27.29,27.24,27.29,179400.0,22.9498,22.9835,22.9414,22.9835,179400.0
2013-06-25 14:30:00,27.28,27.34,27.23,27.32,301300.0,22.9751,23.0256,22.933,23.0088,301300.0
2013-06-25 14:35:00,27.32,27.32,27.23,27.24,294000.0,23.0088,23.0088,22.933,22.9414,294000.0
2013-06-25 14:40:00,27.24,27.24,27.18,27.21,121400.0,22.9414,22.9414,22.8909,22.9162,121400.0
2013-06-25 14:45:00,27.21,27.24,27.19,27.21,94600.0,22.9162,22.9414,22.8993,22.9162,94600.0
2013-06-25 14:50:00,27.22,27.25,27.19,27.24,102600.0,22.9246,22.9498,22.8993,22.9414,102600.0
2013-06-25 14:55:00,27.24,27.27,27.19,27.26,184900.0,22.9414,22.9667,22.8993,22.9583,184900.0
2013-06-25 15:00:00,27.26,27.34,27.26,27.29,253000.0,22.9583,23.0256,22.9583,22.9835,253000.0
2013-06-25 15:05:00,27.29,27.32,27.26,27.3,156300.0,22.9835,23.0088,22.9583,22.992,156300.0
2013-06-25 15:10:00,27.3,27.3,27.27,27.29,198300.0,22.992,22.992,22.9667,22.9835,198300.0
2013-06-25 15:15:00,27.29,27.33,27.29,27.3,239400.0,22.9835,23.0172,22.9835,22.992,239400.0
2013-06-25 15:20:00,27.3,27.34,27.3,27.32,167400.0,22.992,23.0256,22.992,23.0088,167400.0
2013-06-25 15:25:00,27.32,27.33,27.3,27.33,118000.0,23.0088,23.0172,22.992,23.0172,118000.0
2013-06-25 15:30:00,27.32,27.4,27.31,27.39,201100.0,23.0088,23.0762,23.0004,23.0677,201100.0
2013-06-25 15:35:00,27.39,27.41,27.37,27.4,184300.0,23.0677,23.0846,23.0509,23.0762,184300.0
2013-06-25 15:40:00,27.41,27.41,27.35,27.37,198900.0,23.0846,23.0846,23.0341,23.0509,198900.0
2013-06-25 15:45:00,27.36,27.37,27.3,27.31,289100.0,23.0425,23.0509,22.992,23.0004,289100.0
2013-06-25 15:50:00,27.31,27.36,27.31,27.32,282800.0,23.0004,23.0425,23.0004,23.0088,282800.0
2013-06-25 15:55:00,27.32,27.35,27.25,27.26,1084500.0,23.0088,23.0341,22.9498,22.9583,1084500.0
2013-06-26 09:30:00,27.15,27.15,26.95,27.0,659000.0,22.8656,22.8656,22.6972,22.7393,659000.0
2013-06-26 09:35:00,27.0,27.16,26.97,27.01,251000.0,22.7393,22.874,22.714,22.7477,251000.0
2013-06-26 09:40:00,27.01,27.2,26.95,27.2,248600.0,22.7477,22.9077,22.6972,22.9077,248600.0
2013-06-26 09:45:00,27.2,27.25,27.09,27.16,236500.0,22.9077,22.9498,22.8151,22.874,236500.0
2013-06-26 09:50:00,27.15,27.2,27.12,27.15,133000.0,22.8656,22.9077,22.8404,22.8656,133000.0
2013-06-26 09:55:00,27.15,27.16,27.05,27.1,269600.0,22.8656,22.874,22.7814,22.8235,269600.0
2013-06-26 10:00:00,27.09,27.13,27.01,27.04,202400.0,22.8151,22.8488,22.7477,22.773,202400.0
2013-06-26 10:05:00,27.04,27.12,27.03,27.1,135700.0,22.773,22.8404,22.7646,22.8235,135700.0
2013-06-26 10:10:00,27.11,27.13,27.07,27.09,135400.0,22.8319,22.8488,22.7982,22.8151,135400.0
2013-06-26 10:15:00,27.09,27.12,27.02,27.02,251400.0,22.8151,22.8404,22.7561,22.7561,251400.0
2013-06-26 10:20:00,27.02,27.08,27.0,27.02,131900.0,22.7561,22.8067,22.7393,22.7561,131900.0
2013-06-26 10:25:00,27.03,27.04,26.98,27.0,175700.0,22.7646,22.773,22.7224,22.7393,175700.0
2013-06-26 10:30:00,26.99,27.02,26.87,26.87,374500.0,22.7309,22.7561,22.6298,22.6298,374500.0
2013-06-26 10:35:00,26.87,26.91,26.85,26.91,206900.0,22.6298,22.6635,22.613,22.6635,206900.0
2013-06-26 10:40:00,26.9,26.9,26.84,26.85,173800.0,22.6551,22.6551,22.6045,22.613,173800.0
2013-06-26 10:45:00,26.86,26.9,26.85,26.88,114400.0,22.6214,22.6551,22.613,22.6382,114400.0
2013-06-26 10:50:00,26.88,26.88,26.83,26.84,153200.0,22.6382,22.6382,22.5961,22.6045,153200.0
2013-06-26 10:55:00,26.84,26.87,26.81,26.82,213900.0,22.6045,22.6298,22.5793,22.5877,213900.0
2013-06-26 11:00:00,26.82,26.83,26.79,26.82,239800.0,22.5877,22.5961,22.5624,22.5877,239800.0
2013-06-26 11:05:00,26.83,26.83,26.76,26.79,275300.0,22.5961,22.5961,22.5372,22.5624,275300.0
2013-06-26 11:10:00,26.78,26.8,26.73,26.74,142200.0,22.554,22.5709,22.5119,22.5203,142200.0
2013-06-26 11:15:00,26.75,26.77,26.68,26.68,256300.0,22.5287,22.5456,22.4698,22.4698,256300.0
2013-06-26 11:20:00,26.69,26.71,26.6,26.61,281600.0,22.4782,22.4951,22.4024,22.4108,281600.0
2013-06-26 11:25:00,26.6,26.62,26.53,26.59,353900.0,22.4024,22.4193,22.3435,22.394,353900.0
2013-06-26 11:30:00,26.59,26.68,26.59,26.67,141800.0,22.394,22.4698,22.394,22.4614,141800.0
2013-06-26 11:35:00,26.67,26.67,26.59,26.63,225300.0,22.4614,22.4614,22.394,22.4277,225300.0
2013-06-26 11:40:00,26.63,26.65,26.6,26.6,140500.0,22.4277,22.4445,22.4024,22.4024,140500.0
2013-06-26 11:45:00,26.6,26.64,26.58,26.61,94400.0,22.4024,22.4361,22.3856,22.4108,94400.0
2013-06-26 11:50:00,26.61,26.63,26.58,26.62,81000.0,22.4108,22.4277,22.3856,22.4193,81000.0
2013-06-26 11:55:00,26.61,26.62,26.57,26.57,129000.0,22.4108,22.4193,22.3771,22.3771,129000.0
2013-06-26 12:00:00,26.58,26.61,26.57,26.6,145500.0,22.3856,22.4108,22.3771,22.4024,145500.0
2013-06-26 12:05:00,26.59,26.66,26.59,26.63,123900.0,22.394,22.4529,22.394,22.4277,123900.0
2013-06-26 12:10:00,26.63,26.63,26.59,26.6,184100.0,22.4277,22.4277,22.394,22.4024,184100.0
2013-06-26 12:15:00,26.6,26.62,26.58,26.62,98100.0,22.4024,22.4193,22.3856,22.4193,98100.0
2013-06-26 12:20:00,26.62,26.69,26.61,26.69,89700.0,22.4193,22.4782,22.4108,22.4782,89700.0
2013-06-26 12:25:00,26.68,26.72,26.65,26.71,251400.0,22.4698,22.5035,22.4445,22.4951,251400.0
2013-06-26 12:30:00,26.71,26.76,26.65,26.75,207600.0,22.4951,22.5372,22.4445,22.5287,207600.0
2013-06-26 12:35:00,26.75,26.78,26.74,26.77,146500.0,22.5287,22.554,22.5203,22.5456,146500.0
2013-06-26 12:40:00,26.76,26.77,26.72,26.74,102500.0,22.5372,22.5456,22.5035,22.5203,102500.0
2013-06-26 12:45:00,26.74,26.74,26.67,26.69,78500.0,22.5203,22.5203,22.4614,22.4782,78500.0
2013-06-26 12:50:00,26.68,26.71,26.68,26.71,60600.0,22.4698,22.4951,22.4698,22.4951,60600.0
2013-06-26 12:55:00,26.71,26.73,26.69,26.73,133500.0,22.4951,22.5119,22.4782,22.5119,133500.0
2013-06-26 13:00:00,26.73,26.74,26.67,26.67,96500.0,22.5119,22.5203,22.4614,22.4614,96500.0
2013-06-26 13:05:00,26.67,26.73,26.67,26.7,122200.0,22.4614,22.5119,22.4614,22.4866,122200.0
2013-06-26 13:10:00,26.7,26.76,26.68,26.75,117500.0,22.4866,22.5372,22.4698,22.5287,117500.0
2013-06-26 13:15:00,26.74,26.76,26.72,26.74,83000.0,22.5203,22.5372,22.5035,22.5203,83000.0
2013-06-26 13:20:00,26.74,26.78,26.74,26.75,103300.0,22.5203,22.554,22.5203,22.5287,103300.0
2013-06-26 13:25:00,26.76,26.77,26.75,26.77,130400.0,22.5372,22.5456,22.5287,22.5456,130400.0
2013-06-26 13:30:00,26.76,26.8,26.76,26.8,81700.0,22.5372,22.5709,22.5372,22.5709,81700.0
2013-06-26 13:35:00,26.79,26.83,26.79,26.8,74200.0,22.5624,22.5961,22.5624,22.5709,74200.0
2013-06-26 13:40:00,26.8,26.8,26.75,26.79,64400.0,22.5709,22.5709,22.5287,22.5624,64400.0
2013-06-26 13:45:00,26.8,26.83,26.79,26.82,66600.0,22.5709,22.5961,22.5624,22.5877,66600.0
2013-06-26 13:50:00,26.81,26.85,26.81,26.85,85600.0,22.5793,22.613,22.5793,22.613,85600.0
2013-06-26 13:55:00,26.84,26.85,26.82,26.82,69900.0,22.6045,22.613,22.5877,22.5877,69900.0
2013-06-26 14:00:00,26.82,26.87,26.82,26.86,103700.0,22.5877,22.6298,22.5877,22.6214,103700.0
2013-06-26 14:05:00,26.86,26.89,26.84,26.84,90500.0,22.6214,22.6467,22.6045,22.6045,90500.0
2013-06-26 14:10:00,26.85,26.85,26.79,26.8,99600.0,22.613,22.613,22.5624,22.5709,99600.0
2013-06-26 14:15:00,26.81,26.84,26.79,26.79,85200.0,22.5793,22.6045,22.5624,22.5624,85200.0
2013-06-26 14:20:00,26.79,26.8,26.78,26.8,84300.0,22.5624,22.5709,22.554,22.5709,84300.0
2013-06-26 14:25:00,26.8,26.84,26.8,26.82,61900.0,22.5709,22.6045,22.5709,22.5877,61900.0
2013-06-26 14:30:00,26.81,26.82,26.75,26.79,101700.0,22.5793,22.5877,22.5287,22.5624,101700.0
2013-06-26 14:35:00,26.8,26.82,26.78,26.8,134400.0,22.5709,22.5877,22.554,22.5709,134400.0
2013-06-26 14:40:00,26.8,26.81,26.74,26.75,172400.0,22.5709,22.5793,22.5203,22.5287,172400.0
2013-06-26 14:45:00,26.76,26.8,26.74,26.77,138900.0,22.5372,22.5709,22.5203,22.5456,138900.0
2013-06-26 14:50:00,26.77,26.77,26.74,26.76,147600.0,22.5456,22.5456,22.5203,22.5372,147600.0
2013-06-26 14:55:00,26.76,26.8,26.76,26.76,132100.0,22.5372,22.5709,22.5372,22.5372,132100.0
2013-06-26 15:00:00,26.77,26.86,26.77,26.82,213300.0,22.5456,22.6214,22.5456,22.5877,213300.0
2013-06-26 15:05:00,26.82,26.82,26.79,26.81,116200.0,22.5877,22.5877,22.5624,22.5793,116200.0
2013-06-26 15:10:00,26.8,26.88,26.8,26.86,221400.0,22.5709,22.6382,22.5709,22.6214,221400.0
2013-06-26 15:15:00,26.86,26.87,26.83,26.83,73000.0,22.6214,22.6298,22.5961,22.5961,73000.0
2013-06-26 15:20:00,26.83,26.85,26.8,26.81,143800.0,22.5961,22.613,22.5709,22.5793,143800.0
2013-06-26 15:25:00,26.81,26.81,26.74,26.79,170100.0,22.5793,22.5793,22.5203,22.5624,170100.0
2013-06-26 15:30:00,26.79,26.82,26.78,26.79,200200.0,22.5624,22.5877,22.554,22.5624,200200.0
2013-06-26 15:35:00,26.8,26.81,26.78,26.81,176200.0,22.5709,22.5793,22.554,22.5793,176200.0
2013-06-26 15:40:00,26.8,26.81,26.76,26.77,195200.0,22.5709,22.5793,22.5372,22.5456,195200.0
2013-06-26 15:45:00,26.78,26.78,26.73,26.75,427500.0,22.554,22.554,22.5119,22.5287,427500.0
2013-06-26 15:50:00,26.75,26.79,26.74,26.78,444000.0,22.5287,22.5624,22.5203,22.554,444000.0
2013-06-26 15:55:00,26.77,26.85,26.77,26.83,1302400.0,22.5456,22.613,22.5456,22.5961,1302400.0
2013-06-27 09:30:00,27.18,27.19,27.08,27.09,406600.0,22.8909,22.8993,22.8067,22.8151,406600.0
2013-06-27 09:35:00,27.09,27.11,27.02,27.1,226100.0,22.8151,22.8319,22.7561,22.8235,226100.0
2013-06-27 09:40:00,27.1,27.27,27.09,27.21,321900.0,22.8235,22.9667,22.8151,22.9162,321900.0
2013-06-27 09:45:00,27.22,27.27,27.18,27.24,178000.0,22.9246,22.9667,22.8909,22.9414,178000.0
2013-06-27 09:50:00,27.24,27.32,27.24,27.26,298100.0,22.9414,23.0088,22.9414,22.9583,298100.0
2013-06-27 09:55:00,27.26,27.36,27.25,27.3,220200.0,22.9583,23.0425,22.9498,22.992,220200.0
2013-06-27 10:00:00,27.3,27.31,27.25,27.27,372200.0,22.992,23.0004,22.9498,22.9667,372200.0
2013-06-27 10:05:00,27.27,27.36,27.26,27.35,313700.0,22.9667,23.0425,22.9583,23.0341,313700.0
2013-06-27 10:10:00,27.35,27.53,27.34,27.5,367300.0,23.0341,23.1857,23.0256,23.1604,367300.0
2013-06-27 10:15:00,27.5,27.51,27.44,27.45,193600.0,23.1604,23.1688,23.1099,23.1183,193600.0
2013-06-27 10:20:00,27.45,27.47,27.36,27.46,235900.0,23.1183,23.1351,23.0425,23.1267,235900.0
2013-06-27 10:25:00,27.46,27.52,27.43,27.49,157600.0,23.1267,23.1772,23.1014,23.152,157600.0
2013-06-27 10:30:00,27.48,27.49,27.43,27.46,177100.0,23.1435,23.152,23.1014,23.1267,177100.0
2013-06-27 10:35:00,27.47,27.49,27.44,27.46,151700.0,23.1351,23.152,23.1099,23.1267,151700.0
2013-06-27 10:40:00,27.45,27.49,27.43,27.45,121200.0,23.1183,23.152,23.1014,23.1183,121200.0
2013-06-27 10:45:00,27.46,27.47,27.41,27.44,79300.0,23.1267,23.1351,23.0846,23.1099,79300.0
2013-06-27 10:50:00,27.44,27.49,27.44,27.48,86000.0,23.1099,23.152,23.1099,23.1435,86000.0
2013-06-27 10:55:00,27.48,27.48,27.42,27.42,136300.0,23.1435,23.1435,23.093,23.093,136300.0
2013-06-27 11:00:00,27.42,27.47,27.42,27.46,86800.0,23.093,23.1351,23.093,23.1267,86800.0
2013-06-27 11:05:00,27.46,27.46,27.38,27.39,118100.0,23.1267,23.1267,23.0593,23.0677,118100.0
2013-06-27 11:10:00,27.38,27.45,27.36,27.37,120000.0,23.0593,23.1183,23.0425,23.0509,120000.0
2013-06-27 11:15:00,27.37,27.45,27.36,27.42,86700.0,23.0509,23.1183,23.0425,23.093,86700.0
2013-06-27 11:20:00,27.42,27.47,27.41,27.46,77900.0,23.093,23.1351,23.0846,23.1267,77900.0
2013-06-27 11:25:00,27.46,27.46,27.43,27.45,64600.0,23.1267,23.1267,23.1014,23.1183,64600.0
2013-06-27 11:30:00,27.44,27.45,27.42,27.43,80000.0,23.1099,23.1183,23.093,23.1014,80000.0
2013-06-27 11:35:00,27.43,27.43,27.35,27.38,86000.0,23.1014,23.1014,23.0341,23.0593,86000.0
2013-06-27 11:40:00,27.39,27.44,27.38,27.41,76000.0,23.0677,23.1099,23.0593,23.0846,76000.0
2013-06-27 11:45:00,27.41,27.47,27.41,27.47,102200.0,23.0846,23.1351,23.0846,23.1351,102200.0
2013-06-27 11:50:00,27.46,27.5,27.45,27.5,73900.0,23.1267,23.1604,23.1183,23.1604,73900.0
2013-06-27 11:55:00,27.5,27.51,27.45,27.48,140400.0,23.1604,23.1688,23.1183,23.1435,140400.0
2013-06-27 12:00:00,27.48,27.5,27.46,27.49,150500.0,23.1435,23.1604,23.1267,23.152,150500.0
2013-06-27 12:05:00,27.5,27.5,27.46,27.48,93000.0,23.1604,23.1604,23.1267,23.1435,93000.0
2013-06-27 12:10:00,27.48,27.5,27.48,27.5,92000.0,23.1435,23.1604,23.1435,23.1604,92000.0
2013-06-27 12:15:00,27.5,27.5,27.48,27.48,51500.0,23.1604,23.1604,23.1435,23.1435,51500.0
2013-06-27 12:20:00,27.49,27.5,27.48,27.5,61400.0,23.152,23.1604,23.1435,23.1604,61400.0
2013-06-27 12:25:00,27.49,27.51,27.48,27.5,157900.0,23.152,23.1688,23.1435,23.1604,157900.0
2013-06-27 12:30:00,27.51,27.55,27.5,27.52,224300.0,23.1688,23.2025,23.1604,23.1772,224300.0
2013-06-27 12:35:00,27.52,27.52,27.44,27.45,127700.0,23.1772,23.1772,23.1099,23.1183,127700.0
2013-06-27 12:40:00,27.46,27.47,27.42,27.46,72000.0,23.1267,23.1351,23.093,23.1267,72000.0
2013-06-27 12:45:00,27.47,27.47,27.42,27.45,73300.0,23.1351,23.1351,23.093,23.1183,73300.0
2013-06-27 12:50:00,27.44,27.49,27.43,27.48,76300.0,23.1099,23.152,23.1014,23.1435,76300.0
2013-06-27 12:55:00,27.48,27.51,27.42,27.43,121600.0,23.1435,23.1688,23.093,23.1014,121600.0
2013-06-27 13:00:00,27.43,27.5,27.42,27.45,92600.0,23.1014,23.1604,23.093,23.1183,92600.0
2013-06-27 13:05:00,27.45,27.47,27.41,27.43,91700.0,23.1183,23.1351,23.0846,23.1014,91700.0
2013-06-27 13:10:00,27.43,27.49,27.38,27.38,62000.0,23.1014,23.152,23.0593,23.0593,62000.0
2013-06-27 13:15:00,27.38,27.41,27.35,27.37,109200.0,23.0593,23.0846,23.0341,23.0509,109200.0
2013-06-27 13:20:00,27.36,27.37,27.31,27.33,105600.0,23.0425,23.0509,23.0004,23.0172,105600.0
2013-06-27 13:25:00,27.32,27.36,27.27,27.34,191900.0,23.0088,23.0425,22.9667,23.0256,191900.0
2013-06-27 13:30:00,27.33,27.36,27.3,27.33,133400.0,23.0172,23.0425,22.992,23.0172,133400.0
2013-06-27 13:35:00,27.34,27.36,27.25,27.28,139900.0,23.0256,23.0425,22.9498,22.9751,139900.0
2013-06-27 13:40:00,27.27,27.29,27.25,27.26,75400.0,22.9667,22.9835,22.9498,22.9583,75400.0
2013-06-27 13:45:00,27.26,27.27,27.24,27.26,119900.0,22.9583,22.9667,22.9414,22.9583,119900.0
2013-06-27 13:50:00,27.26,27.26,27.22,27.22,86300.0,22.9583,22.9583,22.9246,22.9246,86300.0
2013-06-27 13:55:00,27.22,27.23,27.12,27.15,203800.0,22.9246,22.933,22.8404,22.8656,203800.0
2013-06-27 14:00:00,27.15,27.24,27.14,27.24,145700.0,22.8656,22.9414,22.8572,22.9414,145700.0
2013-06-27 14:05:00,27.24,27.34,27.22,27.31,173700.0,22.9414,23.0256,22.9246,23.0004,173700.0
2013-06-27 14:10:00,27.31,27.37,27.27,27.37,129600.0,23.0004,23.0509,22.9667,23.0509,129600.0
2013-06-27 14:15:00,27.36,27.42,27.32,27.41,88800.0,23.0425,23.093,23.0088,23.0846,88800.0
2013-06-27 14:20:00,27.41,27.42,27.36,27.39,85600.0,23.0846,23.093,23.0425,23.0677,85600.0
2013-06-27 14:25:00,27.38,27.41,27.36,27.39,72400.0,23.0593,23.0846,23.0425,23.0677,72400.0
2013-06-27 14:30:00,27.39,27.48,27.37,27.45,110000.0,23.0677,23.1435,23.0509,23.1183,110000.0
2013-06-27 14:35:00,27.44,27.49,27.43,27.47,73800.0,23.1099,23.152,23.1014,23.1351,73800.0
2013-06-27 14:40:00,27.48,27.5,27.37,27.37,125800.0,23.1435,23.1604,23.0509,23.0509,125800.0
2013-06-27 14:45:00,27.38,27.44,27.36,27.39,144700.0,23.0593,23.1099,23.0425,23.0677,144700.0
2013-06-27 14:50:00,27.39,27.41,27.37,27.38,53400.0,23.0677,23.0846,23.0509,23.0593,53400.0
2013-06-27 14:55:00,27.39,27.42,27.36,27.36,70200.0,23.0677,23.093,23.0425,23.0425,70200.0
2013-06-27 15:00:00,27.37,27.39,27.31,27.31,129300.0,23.0509,23.0677,23.0004,23.0004,129300.0
2013-06-27 15:05:00,27.32,27.35,27.27,27.27,159700.0,23.0088,23.0341,22.9667,22.9667,159700.0
2013-06-27 15:10:00,27.28,27.35,27.26,27.34,134900.0,22.9751,23.0341,22.9583,23.0256,134900.0
2013-06-27 15:15:00,27.33,27.36,27.31,27.32,117700.0,23.0172,23.0425,23.0004,23.0088,117700.0
2013-06-27 15:20:00,27.32,27.34,27.28,27.28,92500.0,23.0088,23.0256,22.9751,22.9751,92500.0
2013-06-27 15:25:00,27.28,27.35,27.28,27.34,290100.0,22.9751,23.0341,22.9751,23.0256,290100.0
2013-06-27 15:30:00,27.34,27.35,27.29,27.3,164700.0,23.0256,23.0341,22.9835,22.992,164700.0
2013-06-27 15:35:00,27.29,27.33,27.26,27.33,137800.0,22.9835,23.0172,22.9583,23.0172,137800.0
2013-06-27 15:40:00,27.33,27.34,27.29,27.29,173800.0,23.0172,23.0256,22.9835,22.9835,173800.0
2013-06-27 15:45:00,27.3,27.35,27.29,27.31,200100.0,22.992,23.0341,22.9835,23.0004,200100.0
2013-06-27 15:50:00,27.32,27.38,27.31,27.37,233300.0,23.0088,23.0593,23.0004,23.0509,233300.0
2013-06-27 15:55:00,27.37,27.38,27.3,27.3,671500.0,23.0509,23.0593,22.992,22.992,671500.0
2013-06-28 09:30:00,27.18,27.23,27.02,27.16,385800.0,22.8909,22.933,22.7561,22.874,385800.0
2013-06-28 09:35:00,27.17,27.37,27.16,27.34,190500.0,22.8825,23.0509,22.874,23.0256,190500.0
2013-06-28 09:40:00,27.35,27.47,27.29,27.42,200300.0,23.0341,23.1351,22.9835,23.093,200300.0
2013-06-28 09:45:00,27.42,27.42,27.21,27.23,216800.0,23.093,23.093,22.9162,22.933,216800.0
2013-06-28 09:50:00,27.23,27.29,27.16,27.18,207400.0,22.933,22.9835,22.874,22.8909,207400.0
2013-06-28 09:55:00,27.17,27.22,27.15,27.17,166500.0,22.8825,22.9246,22.8656,22.8825,166500.0
2013-06-28 10:00:00,27.17,27.39,27.16,27.3,280400.0,22.8825,23.0677,22.874,22.992,280400.0
2013-06-28 10:05:00,27.32,27.33,27.2,27.31,189600.0,23.0088,23.0172,22.9077,23.0004,189600.0
2013-06-28 10:10:00,27.3,27.32,27.24,27.28,146100.0,22.992,23.0088,22.9414,22.9751,146100.0
2013-06-28 10:15:00,27.27,27.38,27.26,27.36,222300.0,22.9667,23.0593,22.9583,23.0425,222300.0
2013-06-28 10:20:00,27.36,27.46,27.33,27.46,217800.0,23.0425,23.1267,23.0172,23.1267,217800.0
2013-06-28 10:25:00,27.46,27.53,27.42,27.45,444100.0,23.1267,23.1857,23.093,23.1183,444100.0
2013-06-28 10:30:00,27.45,27.56,27.42,27.5,375400.0,23.1183,23.2109,23.093,23.1604,375400.0
2013-06-28 10:35:00,27.51,27.58,27.49,27.54,362200.0,23.1688,23.2278,23.152,23.1941,362200.0
2013-06-28 10:40:00,27.54,27.61,27.51,27.55,187000.0,23.1941,23.253,23.1688,23.2025,187000.0
2013-06-28 10:45:00,27.55,27.59,27.45,27.49,179600.0,23.2025,23.2362,23.1183,23.152,179600.0
2013-06-28 10:50:00,27.5,27.56,27.46,27.53,220200.0,23.1604,23.2109,23.1267,23.1857,220200.0
2013-06-28 10:55:00,27.53,27.57,27.47,27.47,176800.0,23.1857,23.2193,23.1351,23.1351,176800.0
2013-06-28 11:00:00,27.47,27.55,27.46,27.51,176600.0,23.1351,23.2025,23.1267,23.1688,176600.0
2013-06-28 11:05:00,27.51,27.55,27.44,27.46,247000.0,23.1688,23.2025,23.1099,23.1267,247000.0
2013-06-28 11:10:00,27.46,27.5,27.44,27.47,183200.0,23.1267,23.1604,23.1099,23.1351,183200.0
2013-06-28 11:15:00,27.48,27.5,27.44,27.45,93100.0,23.1435,23.1604,23.1099,23.1183,93100.0
2013-06-28 11:20:00,27.46,27.46,27.34,27.34,233600.0,23.1267,23.1267,23.0256,23.0256,233600.0
2013-06-28 11:25:00,27.34,27.34,27.24,27.26,192900.0,23.0256,23.0256,22.9414,22.9583,192900.0
2013-06-28 11:30:00,27.26,27.34,27.25,27.25,200600.0,22.9583,23.0256,22.9498,22.9498,200600.0
2013-06-28 11:35:00,27.24,27.29,27.2,27.25,141200.0,22.9414,22.9835,22.9077,22.9498,141200.0
2013-06-28 11:40:00,27.27,27.31,27.2,27.3,222000.0,22.9667,23.0004,22.9077,22.992,222000.0
2013-06-28 11:45:00,27.3,27.3,27.25,27.26,210400.0,22.992,22.992,22.9498,22.9583,210400.0
2013-06-28 11:50:00,27.26,27.3,27.24,27.3,115500.0,22.9583,22.992,22.9414,22.992,115500.0
2013-06-28 11:55:00,27.3,27.37,27.3,27.36,254600.0,22.992,23.0509,22.992,23.0425,254600.0
2013-06-28 12:00:00,27.37,27.38,27.2,27.23,196900.0,23.0509,23.0593,22.9077,22.933,196900.0
2013-06-28 12:05:00,27.24,27.28,27.2,27.2,139500.0,22.9414,22.9751,22.9077,22.9077,139500.0
2013-06-28 12:10:00,27.2,27.26,27.2,27.26,135200.0,22.9077,22.9583,22.9077,22.9583,135200.0
2013-06-28 12:15:00,27.26,27.27,27.23,27.23,138400.0,22.9583,22.9667,22.933,22.933,138400.0
2013-06-28 12:20:00,27.24,27.27,27.18,27.23,98500.0,22.9414,22.9667,22.8909,22.933,98500.0
2013-06-28 12:25:00,27.23,27.25,27.2,27.25,93900.0,22.933,22.9498,22.9077,22.9498,93900.0
2013-06-28 12:30:00,27.25,27.25,27.21,27.24,53400.0,22.9498,22.9498,22.9162,22.9414,53400.0
2013-06-28 12:35:00,27.25,27.29,27.24,27.29,64500.0,22.9498,22.9835,22.9414,22.9835,64500.0
2013-06-28 12:40:00,27.29,27.32,27.26,27.26,205800.0,22.9835,23.0088,22.9583,22.9583,205800.0
2013-06-28 12:45:00,27.26,27.36,27.26,27.28,108600.0,22.9583,23.0425,22.9583,22.9751,108600.0
2013-06-28 12:50:00,27.28,27.4,27.27,27.38,107900.0,22.9751,23.0762,22.9667,23.0593,107900.0
2013-06-28 12:55:00,27.38,27.41,27.35,27.38,102200.0,23.0593,23.0846,23.0341,23.0593,102200.0
2013-06-28 13:00:00,27.37,27.38,27.31,27.32,95100.0,23.0509,23.0593,23.0004,23.0088,95100.0
2013-06-28 13:05:00,27.33,27.36,27.31,27.36,65400.0,23.0172,23.0425,23.0004,23.0425,65400.0
2013-06-28 13:10:00,27.35,27.37,27.33,27.35,174500.0,23.0341,23.0509,23.0172,23.0341,174500.0
2013-06-28 13:15:00,27.35,27.44,27.35,27.41,112500.0,23.0341,23.1099,23.0341,23.0846,112500.0
2013-06-28 13:20:00,27.41,27.44,27.37,27.41,133800.0,23.0846,23.1099,23.0509,23.0846,133800.0
2013-06-28 13:25:00,27.41,27.43,27.35,27.43,129700.0,23.0846,23.1014,23.0341,23.1014,129700.0
2013-06-28 13:30:00,27.44,27.45,27.41,27.45,58100.0,23.1099,23.1183,23.0846,23.1183,58100.0
2013-06-28 13:35:00,27.45,27.47,27.43,27.45,115200.0,23.1183,23.1351,23.1014,23.1183,115200.0
2013-06-28 13:40:00,27.45,27.53,27.44,27.51,170700.0,23.1183,23.1857,23.1099,23.1688,170700.0
2013-06-28 13:45:00,27.52,27.57,27.5,27.56,119600.0,23.1772,23.2193,23.1604,23.2109,119600.0
2013-06-28 13:50:00,27.55,27.56,27.5,27.55,137800.0,23.2025,23.2109,23.1604,23.2025,137800.0
2013-06-28 13:55:00,27.56,27.64,27.52,27.61,227300.0,23.2109,23.2783,23.1772,23.253,227300.0
2013-06-28 14:00:00,27.61,27.68,27.61,27.62,145400.0,23.253,23.312,23.253,23.2615,145400.0
2013-06-28 14:05:00,27.62,27.66,27.58,27.63,223000.0,23.2615,23.2951,23.2278,23.2699,223000.0
2013-06-28 14:10:00,27.64,27.65,27.58,27.6,181500.0,23.2783,23.2867,23.2278,23.2446,181500.0
2013-06-28 14:15:00,27.61,27.61,27.56,27.57,141200.0,23.253,23.253,23.2109,23.2193,141200.0
2013-06-28 14:20:00,27.56,27.59,27.55,27.58,147500.0,23.2109,23.2362,23.2025,23.2278,147500.0
2013-06-28 14:25:00,27.59,27.61,27.58,27.6,160700.0,23.2362,23.253,23.2278,23.2446,160700.0
2013-06-28 14:30:00,27.6,27.63,27.56,27.6,188800.0,23.2446,23.2699,23.2109,23.2446,188800.0
2013-06-28 14:35:00,27.6,27.63,27.59,27.62,110000.0,23.2446,23.2699,23.2362,23.2615,110000.0
2013-06-28 14:40:00,27.63,27.64,27.57,27.57,144600.0,23.2699,23.2783,23.2193,23.2193,144600.0
2013-06-28 14:45:00,27.57,27.59,27.53,27.56,137100.0,23.2193,23.2362,23.1857,23.2109,137100.0
2013-06-28 14:50:00,27.56,27.62,27.55,27.61,140400.0,23.2109,23.2615,23.2025,23.253,140400.0
2013-06-28 14:55:00,27.62,27.65,27.59,27.65,208000.0,23.2615,23.2867,23.2362,23.2867,208000.0
2013-06-28 15:00:00,27.64,27.64,27.52,27.53,114200.0,23.2783,23.2783,23.1772,23.1857,114200.0
2013-06-28 15:05:00,27.53,27.58,27.51,27.55,107700.0,23.1857,23.2278,23.1688,23.2025,107700.0
2013-06-28 15:10:00,27.55,27.61,27.54,27.61,117500.0,23.2025,23.253,23.1941,23.253,117500.0
2013-06-28 15:15:00,27.6,27.65,27.6,27.64,148100.0,23.2446,23.2867,23.2446,23.2783,148100.0
2013-06-28 15:20:00,27.64,27.66,27.62,27.65,154400.0,23.2783,23.2951,23.2615,23.2867,154400.0
2013-06-28 15:25:00,27.65,27.7,27.64,27.69,134300.0,23.2867,23.3288,23.2783,23.3204,134300.0
2013-06-28 15:30:00,27.69,27.73,27.66,27.73,195400.0,23.3204,23.3541,23.2951,23.3541,195400.0
2013-06-28 15:35:00,27.73,27.79,27.72,27.76,286800.0,23.3541,23.4046,23.3457,23.3794,286800.0
2013-06-28 15:40:00,27.76,27.77,27.69,27.69,270000.0,23.3794,23.3878,23.3204,23.3204,270000.0
2013-06-28 15:45:00,27.7,27.7,27.62,27.63,285800.0,23.3288,23.3288,23.2615,23.2699,285800.0
2013-06-28 15:50:00,27.63,27.66,27.62,27.62,260700.0,23.2699,23.2951,23.2615,23.2615,260700.0
2013-06-28 15:55:00,27.62,27.67,27.6,27.6,923200.0,23.2615,23.3036,23.2446,23.2446,923200.0
2013-07-01 09:30:00,28.62,28.75,28.17,28.21,783000.0,24.1037,24.2131,23.7247,23.7583,783000.0
2013-07-01 09:35:00,28.22,28.33,28.15,28.31,527200.0,23.7668,23.8594,23.7078,23.8426,527200.0
2013-07-01 09:40:00,28.31,28.31,27.97,28.07,571800.0,23.8426,23.8426,23.5562,23.6404,571800.0
2013-07-01 09:45:00,28.07,28.13,27.91,28.08,509300.0,23.6404,23.691,23.5057,23.6489,509300.0
2013-07-01 09:50:00,28.09,28.12,27.95,28.09,280400.0,23.6573,23.6826,23.5394,23.6573,280400.0
2013-07-01 09:55:00,28.09,28.19,28.0,28.13,296600.0,23.6573,23.7415,23.5815,23.691,296600.0
2013-07-01 10:00:00,28.13,28.3,28.12,28.22,351400.0,23.691,23.8341,23.6826,23.7668,351400.0
2013-07-01 10:05:00,28.21,28.29,28.14,28.27,394000.0,23.7583,23.8257,23.6994,23.8089,394000.0
2013-07-01 10:10:00,28.28,28.29,28.15,28.2,269700.0,23.8173,23.8257,23.7078,23.7499,269700.0
2013-07-01 10:15:00,28.19,28.27,28.18,28.21,162200.0,23.7415,23.8089,23.7331,23.7583,162200.0
2013-07-01 10:20:00,28.21,28.28,28.18,28.23,227600.0,23.7583,23.8173,23.7331,23.7752,227600.0
2013-07-01 10:25:00,28.23,28.31,28.1,28.1,341900.0,23.7752,23.8426,23.6657,23.6657,341900.0
2013-07-01 10:30:00,28.09,28.21,28.08,28.17,211100.0,23.6573,23.7583,23.6489,23.7247,211100.0
2013-07-01 10:35:00,28.17,28.21,28.14,28.18,168800.0,23.7247,23.7583,23.6994,23.7331,168800.0
2013-07-01 10:40:00,28.18,28.2,28.14,28.16,198100.0,23.7331,23.7499,23.6994,23.7162,198100.0
2013-07-01 10:45:00,28.16,28.31,28.16,28.31,205100.0,23.7162,23.8426,23.7162,23.8426,205100.0
2013-07-01 10:50:00,28.3,28.35,28.25,28.31,261600.0,23.8341,23.8763,23.792,23.8426,261600.0
2013-07-01 10:55:00,28.31,28.38,28.23,28.28,283800.0,23.8426,23.9015,23.7752,23.8173,283800.0
2013-07-01 11:00:00,28.28,28.31,28.22,28.23,128500.0,23.8173,23.8426,23.7668,23.7752,128500.0
2013-07-01 11:05:00,28.22,28.34,28.22,28.31,131000.0,23.7668,23.8678,23.7668,23.8426,131000.0
2013-07-01 11:10:00,28.31,28.33,28.25,28.28,125800.0,23.8426,23.8594,23.792,23.8173,125800.0
2013-07-01 11:15:00,28.28,28.34,28.25,28.25,227900.0,23.8173,23.8678,23.792,23.792,227900.0
2013-07-01 11:20:00,28.25,28.32,28.23,28.32,113100.0,23.792,23.851,23.7752,23.851,113100.0
2013-07-01 11:25:00,28.32,28.33,28.15,28.21,208500.0,23.851,23.8594,23.7078,23.7583,208500.0
2013-07-01 11:30:00,28.2,28.25,28.2,28.25,281200.0,23.7499,23.792,23.7499,23.792,281200.0
2013-07-01 11:35:00,28.25,28.31,28.23,28.28,104700.0,23.792,23.8426,23.7752,23.8173,104700.0
2013-07-01 11:40:00,28.28,28.29,28.21,28.22,150600.0,23.8173,23.8257,23.7583,23.7668,150600.0
2013-07-01 11:45:00,28.22,28.3,28.21,28.27,114400.0,23.7668,23.8341,23.7583,23.8089,114400.0
2013-07-01 11:50:00,28.28,28.3,28.23,28.24,163400.0,23.8173,23.8341,23.7752,23.7836,163400.0
2013-07-01 11:55:00,28.24,28.32,28.24,28.32,82700.0,23.7836,23.851,23.7836,23.851,82700.0
2013-07-01 12:00:00,28.31,28.35,28.28,28.34,132800.0,23.8426,23.8763,23.8173,23.8678,132800.0
2013-07-01 12:05:00,28.33,28.34,28.21,28.25,142600.0,23.8594,23.8678,23.7583,23.792,142600.0
2013-07-01 12:10:00,28.26,28.27,28.23,28.24,82300.0,23.8005,23.8089,23.7752,23.7836,82300.0
2013-07-01 12:15:00,28.26,28.32,28.23,28.24,135200.0,23.8005,23.851,23.7752,23.7836,135200.0
2013-07-01 12:20:00,28.24,28.28,28.23,28.24,44900.0,23.7836,23.8173,23.7752,23.7836,44900.0
2013-07-01 12:25:00,28.23,28.3,28.23,28.29,91800.0,23.7752,23.8341,23.7752,23.8257,91800.0
2013-07-01 12:30:00,28.29,28.29,28.25,28.26,140500.0,23.8257,23.8257,23.792,23.8005,140500.0
2013-07-01 12:35:00,28.26,28.32,28.26,28.29,92000.0,23.8005,23.851,23.8005,23.8257,92000.0
2013-07-01 12:40:00,28.3,28.35,28.28,28.28,55300.0,23.8341,23.8763,23.8173,23.8173,55300.0
2013-07-01 12:45:00,28.28,28.35,28.27,28.31,98300.0,23.8173,23.8763,23.8089,23.8426,98300.0
2013-07-01 12:50:00,28.3,28.35,28.3,28.32,60900.0,23.8341,23.8763,23.8341,23.851,60900.0
2013-07-01 12:55:00,28.32,28.4,28.32,28.38,98100.0,23.851,23.9184,23.851,23.9015,98100.0
2013-07-01 13:00:00,28.38,28.4,28.34,28.34,168300.0,23.9015,23.9184,23.8678,23.8678,168300.0
2013-07-01 13:05:00,28.33,28.37,28.3,28.37,105800.0,23.8594,23.8931,23.8341,23.8931,105800.0
2013-07-01 13:10:00,28.37,28.39,28.36,28.38,71500.0,23.8931,23.9099,23.8847,23.9015,71500.0
2013-07-01 13:15:00,28.38,28.39,28.33,28.35,95500.0,23.9015,23.9099,23.8594,23.8763,95500.0
2013-07-01 13:20:00,28.35,28.36,28.32,28.36,90200.0,23.8763,23.8847,23.851,23.8847,90200.0
2013-07-01 13:25:00,28.35,28.4,28.33,28.36,162400.0,23.8763,23.9184,23.8594,23.8847,162400.0
2013-07-01 13:30:00,28.36,28.39,28.33,28.36,105800.0,23.8847,23.9099,23.8594,23.8847,105800.0
2013-07-01 13:35:00,28.36,28.38,28.34,28.37,80700.0,23.8847,23.9015,23.8678,23.8931,80700.0
2013-07-01 13:40:00,28.38,28.4,28.34,28.35,135900.0,23.9015,23.9184,23.8678,23.8763,135900.0
2013-07-01 13:45:00,28.35,28.38,28.32,28.33,82900.0,23.8763,23.9015,23.851,23.8594,82900.0
2013-07-01 13:50:00,28.32,28.33,28.27,28.28,122000.0,23.851,23.8594,23.8089,23.8173,122000.0
2013-07-01 13:55:00,28.28,28.29,28.21,28.22,128500.0,23.8173,23.8257,23.7583,23.7668,128500.0
2013-07-01 14:00:00,28.22,28.34,28.21,28.32,181100.0,23.7668,23.8678,23.7583,23.851,181100.0
2013-07-01 14:05:00,28.33,28.38,28.3,28.37,92600.0,23.8594,23.9015,23.8341,23.8931,92600.0
2013-07-01 14:10:00,28.38,28.38,28.31,28.31,106600.0,23.9015,23.9015,23.8426,23.8426,106600.0
2013-07-01 14:15:00,28.3,28.32,28.28,28.3,89100.0,23.8341,23.851,23.8173,23.8341,89100.0
2013-07-01 14:20:00,28.3,28.37,28.29,28.33,96400.0,23.8341,23.8931,23.8257,23.8594,96400.0
2013-07-01 14:25:00,28.34,28.35,28.31,28.33,95300.0,23.8678,23.8763,23.8426,23.8594,95300.0
2013-07-01 14:30:00,28.33,28.35,28.28,28.31,152800.0,23.8594,23.8763,23.8173,23.8426,152800.0
2013-07-01 14:35:00,28.3,28.32,28.27,28.28,84500.0,23.8341,23.851,23.8089,23.8173,84500.0
2013-07-01 14:40:00,28.27,28.36,28.24,28.36,221800.0,23.8089,23.8847,23.7836,23.8847,221800.0
2013-07-01 14:45:00,28.37,28.37,28.3,28.31,108700.0,23.8931,23.8931,23.8341,23.8426,108700.0
2013-07-01 14:50:00,28.31,28.37,28.3,28.31,134700.0,23.8426,23.8931,23.8341,23.8426,134700.0
2013-07-01 14:55:00,28.3,28.35,28.3,28.34,117200.0,23.8341,23.8763,23.8341,23.8678,117200.0
2013-07-01 15:00:00,28.34,28.44,28.34,28.43,212600.0,23.8678,23.9521,23.8678,23.9436,212600.0
2013-07-01 15:05:00,28.43,28.45,28.39,28.42,102700.0,23.9436,23.9605,23.9099,23.9352,102700.0
2013-07-01 15:10:00,28.42,28.42,28.37,28.39,109500.0,23.9352,23.9352,23.8931,23.9099,109500.0
2013-07-01 15:15:00,28.39,28.4,28.33,28.34,75800.0,23.9099,23.9184,23.8594,23.8678,75800.0
2013-07-01 15:20:00,28.34,28.37,28.3,28.36,309600.0,23.8678,23.8931,23.8341,23.8847,309600.0
2013-07-01 15:25:00,28.36,28.37,28.34,28.37,147400.0,23.8847,23.8931,23.8678,23.8931,147400.0
2013-07-01 15:30:00,28.36,28.37,28.27,28.3,370300.0,23.8847,23.8931,23.8089,23.8341,370300.0
2013-07-01 15:35:00,28.3,28.3,28.23,28.27,233400.0,23.8341,23.8341,23.7752,23.8089,233400.0
2013-07-01 15:40:00,28.27,28.28,28.24,28.25,240900.0,23.8089,23.8173,23.7836,23.792,240900.0
2013-07-01 15:45:00,28.25,28.25,28.18,28.18,264300.0,23.792,23.792,23.7331,23.7331,264300.0
2013-07-01 15:50:00,28.18,28.26,28.15,28.26,424400.0,23.7331,23.8005,23.7078,23.8005,424400.0
2013-07-01 15:55:00,28.25,28.3,28.24,28.28,703300.0,23.792,23.8341,23.7836,23.8173,703300.0
2013-07-02 09:30:00,28.29,28.34,27.97,28.0,496700.0,23.8257,23.8678,23.5562,23.5815,496700.0
2013-07-02 09:35:00,27.99,28.22,27.99,28.17,277900.0,23.5731,23.7668,23.5731,23.7247,277900.0
2013-07-02 09:40:00,28.18,28.23,28.16,28.2,241100.0,23.7331,23.7752,23.7162,23.7499,241100.0
2013-07-02 09:45:00,28.21,28.26,28.17,28.21,204200.0,23.7583,23.8005,23.7247,23.7583,204200.0
2013-07-02 09:50:00,28.22,28.27,28.19,28.22,325700.0,23.7668,23.8089,23.7415,23.7668,325700.0
2013-07-02 09:55:00,28.21,28.25,28.11,28.12,251900.0,23.7583,23.792,23.6741,23.6826,251900.0
2013-07-02 10:00:00,28.12,28.19,28.0,28.06,289100.0,23.6826,23.7415,23.5815,23.632,289100.0
2013-07-02 10:05:00,28.07,28.16,28.03,28.09,98300.0,23.6404,23.7162,23.6068,23.6573,98300.0
2013-07-02 10:10:00,28.08,28.09,28.01,28.08,146800.0,23.6489,23.6573,23.5899,23.6489,146800.0
2013-07-02 10:15:00,28.07,28.09,27.96,28.08,304900.0,23.6404,23.6573,23.5478,23.6489,304900.0
2013-07-02 10:20:00,28.08,28.11,28.03,28.09,214700.0,23.6489,23.6741,23.6068,23.6573,214700.0
2013-07-02 10:25:00,28.09,28.13,28.09,28.1,71700.0,23.6573,23.691,23.6573,23.6657,71700.0
2013-07-02 10:30:00,28.1,28.11,28.05,28.08,139100.0,23.6657,23.6741,23.6236,23.6489,139100.0
2013-07-02 10:35:00,28.08,28.15,28.07,28.14,250800.0,23.6489,23.7078,23.6404,23.6994,250800.0
2013-07-02 10:40:00,28.14,28.21,28.13,28.19,123700.0,23.6994,23.7583,23.691,23.7415,123700.0
2013-07-02 10:45:00,28.2,28.23,28.11,28.17,172300.0,23.7499,23.7752,23.6741,23.7247,172300.0
2013-07-02 10:50:00,28.16,28.22,28.15,28.18,47300.0,23.7162,23.7668,23.7078,23.7331,47300.0
2013-07-02 10:55:00,28.19,28.2,28.15,28.16,47800.0,23.7415,23.7499,23.7078,23.7162,47800.0
2013-07-02 11:00:00,28.16,28.22,28.15,28.21,151000.0,23.7162,23.7668,23.7078,23.7583,151000.0
2013-07-02 11:05:00,28.2,28.26,28.2,28.22,125100.0,23.7499,23.8005,23.7499,23.7668,125100.0
2013-07-02 11:10:00,28.22,28.29,28.21,28.25,176700.0,23.7668,23.8257,23.7583,23.792,176700.0
2013-07-02 11:15:00,28.25,28.29,28.23,28.26,74100.0,23.792,23.8257,23.7752,23.8005,74100.0
2013-07-02 11:20:00,28.26,28.27,28.21,28.26,97200.0,23.8005,23.8089,23.7583,23.8005,97200.0
2013-07-02 11:25:00,28.26,28.29,28.2,28.29,86200.0,23.8005,23.8257,23.7499,23.8257,86200.0
2013-07-02 11:30:00,28.28,28.29,28.25,28.26,90400.0,23.8173,23.8257,23.792,23.8005,90400.0
2013-07-02 11:35:00,28.27,28.3,28.22,28.24,139800.0,23.8089,23.8341,23.7668,23.7836,139800.0
2013-07-02 11:40:00,28.24,28.25,28.23,28.24,39100.0,23.7836,23.792,23.7752,23.7836,39100.0
2013-07-02 11:45:00,28.23,28.31,28.23,28.27,84000.0,23.7752,23.8426,23.7752,23.8089,84000.0
2013-07-02 11:50:00,28.27,28.27,28.22,28.23,104900.0,23.8089,23.8089,23.7668,23.7752,104900.0
2013-07-02 11:55:00,28.23,28.24,28.17,28.18,111200.0,23.7752,23.7836,23.7247,23.7331,111200.0
2013-07-02 12:00:00,28.19,28.19,28.12,28.17,55300.0,23.7415,23.7415,23.6826,23.7247,55300.0
2013-07-02 12:05:00,28.17,28.17,28.13,28.13,67500.0,23.7247,23.7247,23.691,23.691,67500.0
2013-07-02 12:10:00,28.13,28.15,28.13,28.14,68600.0,23.691,23.7078,23.691,23.6994,68600.0
2013-07-02 12:15:00,28.15,28.15,28.08,28.08,63900.0,23.7078,23.7078,23.6489,23.6489,63900.0
2013-07-02 12:20:00,28.08,28.09,28.02,28.05,91900.0,23.6489,23.6573,23.5983,23.6236,91900.0
2013-07-02 12:25:00,28.06,28.06,28.04,28.05,44300.0,23.632,23.632,23.6152,23.6236,44300.0
2013-07-02 12:30:00,28.05,28.08,28.05,28.05,230700.0,23.6236,23.6489,23.6236,23.6236,230700.0
2013-07-02 12:35:00,28.05,28.09,28.05,28.07,142200.0,23.6236,23.6573,23.6236,23.6404,142200.0
2013-07-02 12:40:00,28.08,28.09,28.01,28.02,129000.0,23.6489,23.6573,23.5899,23.5983,129000.0
2013-07-02 12:45:00,28.02,28.03,27.99,28.0,205200.0,23.5983,23.6068,23.5731,23.5815,205200.0
2013-07-02 12:50:00,28.0,28.01,27.93,27.96,269500.0,23.5815,23.5899,23.5225,23.5478,269500.0
2013-07-02 12:55:00,27.95,28.02,27.94,28.01,122400.0,23.5394,23.5983,23.531,23.5899,122400.0
2013-07-02 13:00:00,28.01,28.02,27.98,28.01,30900.0,23.5899,23.5983,23.5646,23.5899,30900.0
2013-07-02 13:05:00,28.0,28.03,28.0,28.02,43400.0,23.5815,23.6068,23.5815,23.5983,43400.0
2013-07-02 13:10:00,28.02,28.03,27.98,28.01,71300.0,23.5983,23.6068,23.5646,23.5899,71300.0
2013-07-02 13:15:00,28.01,28.05,28.0,28.03,83300.0,23.5899,23.6236,23.5815,23.6068,83300.0
2013-07-02 13:20:00,28.03,28.12,28.02,28.12,158700.0,23.6068,23.6826,23.5983,23.6826,158700.0
2013-07-02 13:25:00,28.11,28.12,28.1,28.1,52800.0,23.6741,23.6826,23.6657,23.6657,52800.0
2013-07-02 13:30:00,28.1,28.11,28.05,28.05,65500.0,23.6657,23.6741,23.6236,23.6236,65500.0
2013-07-02 13:35:00,28.05,28.05,27.94,27.95,124600.0,23.6236,23.6236,23.531,23.5394,124600.0
2013-07-02 13:40:00,27.95,27.96,27.91,27.94,223800.0,23.5394,23.5478,23.5057,23.531,223800.0
2013-07-02 13:45:00,27.93,27.94,27.83,27.88,402200.0,23.5225,23.531,23.4383,23.4804,402200.0
2013-07-02 13:50:00,27.88,27.91,27.85,27.88,253600.0,23.4804,23.5057,23.4552,23.4804,253600.0
2013-07-02 13:55:00,27.87,27.88,27.83,27.85,140700.0,23.472,23.4804,23.4383,23.4552,140700.0
2013-07-02 14:00:00,27.86,27.89,27.78,27.82,279600.0,23.4636,23.4888,23.3962,23.4299,279600.0
2013-07-02 14:05:00,27.82,27.82,27.65,27.66,440600.0,23.4299,23.4299,23.2867,23.2951,440600.0
2013-07-02 14:10:00,27.66,27.75,27.6,27.62,254500.0,23.2951,23.3709,23.2446,23.2615,254500.0
2013-07-02 14:15:00,27.62,27.62,27.59,27.62,103000.0,23.2615,23.2615,23.2362,23.2615,103000.0
2013-07-02 14:20:00,27.62,27.63,27.59,27.59,100300.0,23.2615,23.2699,23.2362,23.2362,100300.0
2013-07-02 14:25:00,27.59,27.59,27.5,27.5,215500.0,23.2362,23.2362,23.1604,23.1604,215500.0
2013-07-02 14:30:00,27.49,27.59,27.49,27.58,122000.0,23.152,23.2362,23.152,23.2278,122000.0
2013-07-02 14:35:00,27.58,27.59,27.48,27.5,364700.0,23.2278,23.2362,23.1435,23.1604,364700.0
2013-07-02 14:40:00,27.5,27.6,27.5,27.57,233300.0,23.1604,23.2446,23.1604,23.2193,233300.0
2013-07-02 14:45:00,27.56,27.59,27.53,27.59,147900.0,23.2109,23.2362,23.1857,23.2362,147900.0
2013-07-02 14:50:00,27.59,27.67,27.57,27.65,128400.0,23.2362,23.3036,23.2193,23.2867,128400.0
2013-07-02 14:55:00,27.65,27.69,27.62,27.69,402900.0,23.2867,23.3204,23.2615,23.3204,402900.0
2013-07-02 15:00:00,27.68,27.71,27.68,27.7,248900.0,23.312,23.3373,23.312,23.3288,248900.0
2013-07-02 15:05:00,27.7,27.73,27.67,27.69,305300.0,23.3288,23.3541,23.3036,23.3204,305300.0
2013-07-02 15:10:00,27.68,27.8,27.67,27.74,159900.0,23.312,23.413,23.3036,23.3625,159900.0
2013-07-02 15:15:00,27.74,27.76,27.7,27.72,151100.0,23.3625,23.3794,23.3288,23.3457,151100.0
2013-07-02 15:20:00,27.72,27.74,27.69,27.73,179000.0,23.3457,23.3625,23.3204,23.3541,179000.0
2013-07-02 15:25:00,27.73,27.73,27.62,27.62,173300.0,23.3541,23.3541,23.2615,23.2615,173300.0
2013-07-02 15:30:00,27.62,27.64,27.57,27.61,176900.0,23.2615,23.2783,23.2193,23.253,176900.0
2013-07-02 15:35:00,27.6,27.65,27.59,27.63,182900.0,23.2446,23.2867,23.2362,23.2699,182900.0
2013-07-02 15:40:00,27.63,27.73,27.63,27.69,283700.0,23.2699,23.3541,23.2699,23.3204,283700.0
2013-07-02 15:45:00,27.7,27.74,27.67,27.73,302600.0,23.3288,23.3625,23.3036,23.3541,302600.0
2013-07-02 15:50:00,27.73,27.74,27.69,27.7,314000.0,23.3541,23.3625,23.3204,23.3288,314000.0
2013-07-02 15:55:00,27.7,27.78,27.7,27.73,1064300.0,23.3288,23.3962,23.3288,23.3541,1064300.0
2013-07-03 09:30:00,27.79,27.89,27.66,27.82,515500.0,23.4046,23.4888,23.2951,23.4299,515500.0
2013-07-03 09:35:00,27.82,27.98,27.81,27.83,415100.0,23.4299,23.5646,23.4215,23.4383,415100.0
2013-07-03 09:40:00,27.84,27.94,27.83,27.85,233600.0,23.4467,23.531,23.4383,23.4552,233600.0
2013-07-03 09:45:00,27.85,27.9,27.8,27.8,149400.0,23.4552,23.4973,23.413,23.413,149400.0
2013-07-03 09:50:00,27.81,27.82,27.64,27.64,188400.0,23.4215,23.4299,23.2783,23.2783,188400.0
2013-07-03 09:55:00,27.65,27.66,27.51,27.51,251400.0,23.2867,23.2951,23.1688,23.1688,251400.0
2013-07-03 10:00:00,27.52,27.65,27.51,27.61,151900.0,23.1772,23.2867,23.1688,23.253,151900.0
2013-07-03 10:05:00,27.61,27.74,27.58,27.74,180300.0,23.253,23.3625,23.2278,23.3625,180300.0
2013-07-03 10:10:00,27.73,27.75,27.65,27.72,174100.0,23.3541,23.3709,23.2867,23.3457,174100.0
2013-07-03 10:15:00,27.73,27.73,27.64,27.65,106600.0,23.3541,23.3541,23.2783,23.2867,106600.0
2013-07-03 10:20:00,27.64,27.73,27.64,27.72,143200.0,23.2783,23.3541,23.2783,23.3457,143200.0
2013-07-03 10:25:00,27.72,27.8,27.65,27.79,133100.0,23.3457,23.413,23.2867,23.4046,133100.0
2013-07-03 10:30:00,27.8,27.82,27.64,27.71,161400.0,23.413,23.4299,23.2783,23.3373,161400.0
2013-07-03 10:35:00,27.7,27.7,27.6,27.61,118400.0,23.3288,23.3288,23.2446,23.253,118400.0
2013-07-03 10:40:00,27.62,27.66,27.61,27.65,66700.0,23.2615,23.2951,23.253,23.2867,66700.0
2013-07-03 10:45:00,27.66,27.69,27.63,27.65,124100.0,23.2951,23.3204,23.2699,23.2867,124100.0
2013-07-03 10:50:00,27.64,27.67,27.61,27.61,74400.0,23.2783,23.3036,23.253,23.253,74400.0
2013-07-03 10:55:00,27.62,27.67,27.61,27.65,105400.0,23.2615,23.3036,23.253,23.2867,105400.0
2013-07-03 11:00:00,27.64,27.71,27.64,27.7,135200.0,23.2783,23.3373,23.2783,23.3288,135200.0
2013-07-03 11:05:00,27.7,27.71,27.66,27.68,95000.0,23.3288,23.3373,23.2951,23.312,95000.0
2013-07-03 11:10:00,27.68,27.72,27.68,27.71,205800.0,23.312,23.3457,23.312,23.3373,205800.0
2013-07-03 11:15:00,27.71,27.72,27.6,27.61,147500.0,23.3373,23.3457,23.2446,23.253,147500.0
2013-07-03 11:20:00,27.61,27.62,27.53,27.59,145900.0,23.253,23.2615,23.1857,23.2362,145900.0
2013-07-03 11:25:00,27.59,27.61,27.55,27.57,80100.0,23.2362,23.253,23.2025,23.2193,80100.0
2013-07-03 11:30:00,27.57,27.63,27.56,27.6,66000.0,23.2193,23.2699,23.2109,23.2446,66000.0
2013-07-03 11:35:00,27.61,27.61,27.55,27.55,74500.0,23.253,23.253,23.2025,23.2025,74500.0
2013-07-03 11:40:00,27.55,27.58,27.52,27.58,79700.0,23.2025,23.2278,23.1772,23.2278,79700.0
2013-07-03 11:45:00,27.58,27.62,27.54,27.57,78700.0,23.2278,23.2615,23.1941,23.2193,78700.0
2013-07-03 11:50:00,27.57,27.6,27.53,27.6,57500.0,23.2193,23.2446,23.1857,23.2446,57500.0
2013-07-03 11:55:00,27.6,27.65,27.6,27.64,129900.0,23.2446,23.2867,23.2446,23.2783,129900.0
2013-07-03 12:00:00,27.64,27.69,27.62,27.64,134900.0,23.2783,23.3204,23.2615,23.2783,134900.0
2013-07-03 12:05:00,27.63,27.69,27.63,27.69,61000.0,23.2699,23.3204,23.2699,23.3204,61000.0
2013-07-03 12:10:00,27.69,27.7,27.67,27.67,63200.0,23.3204,23.3288,23.3036,23.3036,63200.0
2013-07-03 12:15:00,27.68,27.72,27.66,27.69,59500.0,23.312,23.3457,23.2951,23.3204,59500.0
2013-07-03 12:20:00,27.7,27.71,27.68,27.69,101700.0,23.3288,23.3373,23.312,23.3204,101700.0
2013-07-03 12:25:00,27.7,27.71,27.69,27.71,118600.0,23.3288,23.3373,23.3204,23.3373,118600.0
2013-07-03 12:30:00,27.7,27.71,27.68,27.69,67100.0,23.3288,23.3373,23.312,23.3204,67100.0
2013-07-03 12:35:00,27.69,27.71,27.65,27.71,129800.0,23.3204,23.3373,23.2867,23.3373,129800.0
2013-07-03 12:40:00,27.71,27.71,27.63,27.63,104000.0,23.3373,23.3373,23.2699,23.2699,104000.0
2013-07-03 12:45:00,27.64,27.67,27.62,27.63,123700.0,23.2783,23.3036,23.2615,23.2699,123700.0
2013-07-03 12:50:00,27.62,27.65,27.62,27.65,91300.0,23.2615,23.2867,23.2615,23.2867,91300.0
2013-07-03 12:55:00,27.65,27.7,27.64,27.68,354100.0,23.2867,23.3288,23.2783,23.312,354100.0
2013-07-05 09:30:00,27.63,27.7,27.4,27.45,365300.0,23.2699,23.3288,23.0762,23.1183,365300.0
2013-07-05 09:35:00,27.45,27.51,27.37,27.37,228600.0,23.1183,23.1688,23.0509,23.0509,228600.0
2013-07-05 09:40:00,27.38,27.41,27.25,27.39,282300.0,23.0593,23.0846,22.9498,23.0677,282300.0
2013-07-05 09:45:00,27.39,27.48,27.31,27.39,127200.0,23.0677,23.1435,23.0004,23.0677,127200.0
2013-07-05 09:50:00,27.39,27.4,27.25,27.25,180800.0,23.0677,23.0762,22.9498,22.9498,180800.0
2013-07-05 09:55:00,27.24,27.25,27.13,27.15,193900.0,22.9414,22.9498,22.8488,22.8656,193900.0
2013-07-05 10:00:00,27.15,27.16,27.06,27.1,264300.0,22.8656,22.874,22.7898,22.8235,264300.0
2013-07-05 10:05:00,27.1,27.15,27.08,27.1,346300.0,22.8235,22.8656,22.8067,22.8235,346300.0
2013-07-05 10:10:00,27.09,27.18,27.08,27.13,227900.0,22.8151,22.8909,22.8067,22.8488,227900.0
2013-07-05 10:15:00,27.13,27.16,27.07,27.07,182100.0,22.8488,22.874,22.7982,22.7982,182100.0
2013-07-05 10:20:00,27.08,27.12,27.07,27.11,144700.0,22.8067,22.8404,22.7982,22.8319,144700.0
2013-07-05 10:25:00,27.11,27.24,27.1,27.24,118300.0,22.8319,22.9414,22.8235,22.9414,118300.0
2013-07-05 10:30:00,27.24,27.24,27.19,27.21,106300.0,22.9414,22.9414,22.8993,22.9162,106300.0
2013-07-05 10:35:00,27.2,27.21,27.16,27.2,187900.0,22.9077,22.9162,22.874,22.9077,187900.0
2013-07-05 10:40:00,27.2,27.21,27.16,27.18,187500.0,22.9077,22.9162,22.874,22.8909,187500.0
2013-07-05 10:45:00,27.18,27.22,27.16,27.19,59300.0,22.8909,22.9246,22.874,22.8993,59300.0
2013-07-05 10:50:00,27.2,27.23,27.16,27.19,33300.0,22.9077,22.933,22.874,22.8993,33300.0
2013-07-05 10:55:00,27.19,27.21,27.16,27.2,77600.0,22.8993,22.9162,22.874,22.9077,77600.0
2013-07-05 11:00:00,27.21,27.27,27.19,27.22,129400.0,22.9162,22.9667,22.8993,22.9246,129400.0
2013-07-05 11:05:00,27.23,27.24,27.2,27.24,50800.0,22.933,22.9414,22.9077,22.9414,50800.0
2013-07-05 11:10:00,27.24,27.26,27.21,27.22,138700.0,22.9414,22.9583,22.9162,22.9246,138700.0
2013-07-05 11:15:00,27.23,27.25,27.18,27.24,112800.0,22.933,22.9498,22.8909,22.9414,112800.0
2013-07-05 11:20:00,27.23,27.26,27.22,27.25,79700.0,22.933,22.9583,22.9246,22.9498,79700.0
2013-07-05 11:25:00,27.25,27.26,27.21,27.22,36000.0,22.9498,22.9583,22.9162,22.9246,36000.0
2013-07-05 11:30:00,27.22,27.22,27.17,27.17,46600.0,22.9246,22.9246,22.8825,22.8825,46600.0
2013-07-05 11:35:00,27.18,27.23,27.18,27.23,37300.0,22.8909,22.933,22.8909,22.933,37300.0
2013-07-05 11:40:00,27.23,27.23,27.17,27.18,50500.0,22.933,22.933,22.8825,22.8909,50500.0
2013-07-05 11:45:00,27.19,27.2,27.16,27.19,83500.0,22.8993,22.9077,22.874,22.8993,83500.0
2013-07-05 11:50:00,27.2,27.2,27.18,27.19,40900.0,22.9077,22.9077,22.8909,22.8993,40900.0
2013-07-05 11:55:00,27.18,27.24,27.18,27.19,142000.0,22.8909,22.9414,22.8909,22.8993,142000.0
2013-07-05 12:00:00,27.2,27.23,27.12,27.16,189400.0,22.9077,22.933,22.8404,22.874,189400.0
2013-07-05 12:05:00,27.17,27.17,27.1,27.11,113500.0,22.8825,22.8825,22.8235,22.8319,113500.0
2013-07-05 12:10:00,27.11,27.11,27.06,27.08,200900.0,22.8319,22.8319,22.7898,22.8067,200900.0
2013-07-05 12:15:00,27.07,27.09,27.05,27.07,112000.0,22.7982,22.8151,22.7814,22.7982,112000.0
2013-07-05 12:20:00,27.07,27.08,27.02,27.03,112000.0,22.7982,22.8067,22.7561,22.7646,112000.0
2013-07-05 12:25:00,27.04,27.06,27.02,27.06,43900.0,22.773,22.7898,22.7561,22.7898,43900.0
2013-07-05 12:30:00,27.05,27.11,27.04,27.1,106800.0,22.7814,22.8319,22.773,22.8235,106800.0
2013-07-05 12:35:00,27.1,27.12,27.07,27.08,81500.0,22.8235,22.8404,22.7982,22.8067,81500.0
2013-07-05 12:40:00,27.08,27.12,27.08,27.12,33100.0,22.8067,22.8404,22.8067,22.8404,33100.0
2013-07-05 12:45:00,27.11,27.14,27.11,27.13,60500.0,22.8319,22.8572,22.8319,22.8488,60500.0
2013-07-05 12:50:00,27.13,27.16,27.11,27.14,83800.0,22.8488,22.874,22.8319,22.8572,83800.0
2013-07-05 12:55:00,27.14,27.14,27.1,27.1,52700.0,22.8572,22.8572,22.8235,22.8235,52700.0
2013-07-05 13:00:00,27.1,27.12,27.05,27.05,97600.0,22.8235,22.8404,22.7814,22.7814,97600.0
2013-07-05 13:05:00,27.05,27.07,27.04,27.04,68100.0,22.7814,22.7982,22.773,22.773,68100.0
2013-07-05 13:10:00,27.04,27.07,27.01,27.01,307300.0,22.773,22.7982,22.7477,22.7477,307300.0
2013-07-05 13:15:00,27.01,27.05,26.96,26.96,469500.0,22.7477,22.7814,22.7056,22.7056,469500.0
2013-07-05 13:20:00,26.97,27.0,26.95,27.0,158500.0,22.714,22.7393,22.6972,22.7393,158500.0
2013-07-05 13:25:00,27.0,27.01,26.97,26.97,67200.0,22.7393,22.7477,22.714,22.714,67200.0
2013-07-05 13:30:00,26.98,27.0,26.97,26.98,80700.0,22.7224,22.7393,22.714,22.7224,80700.0
2013-07-05 13:35:00,26.98,27.0,26.98,27.0,64000.0,22.7224,22.7393,22.7224,22.7393,64000.0
2013-07-05 13:40:00,27.0,27.04,26.99,27.03,88400.0,22.7393,22.773,22.7309,22.7646,88400.0
2013-07-05 13:45:00,27.03,27.08,27.01,27.08,43500.0,22.7646,22.8067,22.7477,22.8067,43500.0
2013-07-05 13:50:00,27.07,27.08,27.04,27.04,111400.0,22.7982,22.8067,22.773,22.773,111400.0
2013-07-05 13:55:00,27.05,27.07,27.03,27.03,99700.0,22.7814,22.7982,22.7646,22.7646,99700.0
2013-07-05 14:00:00,27.03,27.04,26.99,27.0,114300.0,22.7646,22.773,22.7309,22.7393,114300.0
2013-07-05 14:05:00,27.0,27.02,26.97,27.01,195000.0,22.7393,22.7561,22.714,22.7477,195000.0
2013-07-05 14:10:00,27.01,27.08,27.01,27.08,95300.0,22.7477,22.8067,22.7477,22.8067,95300.0
2013-07-05 14:15:00,27.09,27.1,27.06,27.1,72500.0,22.8151,22.8235,22.7898,22.8235,72500.0
2013-07-05 14:20:00,27.1,27.12,27.09,27.11,60500.0,22.8235,22.8404,22.8151,22.8319,60500.0
2013-07-05 14:25:00,27.12,27.15,27.11,27.14,83100.0,22.8404,22.8656,22.8319,22.8572,83100.0
2013-07-05 14:30:00,27.13,27.2,27.13,27.19,105800.0,22.8488,22.9077,22.8488,22.8993,105800.0
2013-07-05 14:35:00,27.2,27.21,27.19,27.2,62400.0,22.9077,22.9162,22.8993,22.9077,62400.0
2013-07-05 14:40:00,27.21,27.21,27.19,27.2,53100.0,22.9162,22.9162,22.8993,22.9077,53100.0
2013-07-05 14:45:00,27.19,27.21,27.17,27.18,110100.0,22.8993,22.9162,22.8825,22.8909,110100.0
2013-07-05 14:50:00,27.18,27.22,27.17,27.19,111700.0,22.8909,22.9246,22.8825,22.8993,111700.0
2013-07-05 14:55:00,27.19,27.2,27.14,27.16,139700.0,22.8993,22.9077,22.8572,22.874,139700.0
2013-07-05 15:00:00,27.16,27.18,27.14,27.17,115400.0,22.874,22.8909,22.8572,22.8825,115400.0
2013-07-05 15:05:00,27.17,27.18,27.09,27.1,104700.0,22.8825,22.8909,22.8151,22.8235,104700.0
2013-07-05 15:10:00,27.1,27.11,27.08,27.1,115900.0,22.8235,22.8319,22.8067,22.8235,115900.0
2013-07-05 15:15:00,27.1,27.11,27.08,27.09,70000.0,22.8235,22.8319,22.8067,22.8151,70000.0
2013-07-05 15:20:00,27.08,27.1,27.06,27.06,124500.0,22.8067,22.8235,22.7898,22.7898,124500.0
2013-07-05 15:25:00,27.06,27.08,27.04,27.07,174600.0,22.7898,22.8067,22.773,22.7982,174600.0
2013-07-05 15:30:00,27.08,27.12,27.06,27.12,91100.0,22.8067,22.8404,22.7898,22.8404,91100.0
2013-07-05 15:35:00,27.12,27.16,27.11,27.15,186200.0,22.8404,22.874,22.8319,22.8656,186200.0
2013-07-05 15:40:00,27.15,27.2,27.13,27.2,167600.0,22.8656,22.9077,22.8488,22.9077,167600.0
2013-07-05 15:45:00,27.2,27.21,27.18,27.19,254100.0,22.9077,22.9162,22.8909,22.8993,254100.0
2013-07-05 15:50:00,27.19,27.28,27.19,27.27,295800.0,22.8993,22.9751,22.8993,22.9667,295800.0
2013-07-05 15:55:00,27.28,27.35,27.27,27.33,561100.0,22.9751,23.0341,22.9667,23.0172,561100.0
2013-07-08 09:30:00,27.5,27.52,27.36,27.39,274500.0,23.1604,23.1772,23.0425,23.0677,274500.0
2013-07-08 09:35:00,27.38,27.45,27.21,27.22,191500.0,23.0593,23.1183,22.9162,22.9246,191500.0
2013-07-08 09:40:00,27.22,27.32,27.2,27.31,106100.0,22.9246,23.0088,22.9077,23.0004,106100.0
2013-07-08 09:45:00,27.31,27.33,27.24,27.24,156100.0,23.0004,23.0172,22.9414,22.9414,156100.0
2013-07-08 09:50:00,27.25,27.26,27.15,27.16,116500.0,22.9498,22.9583,22.8656,22.874,116500.0
2013-07-08 09:55:00,27.16,27.28,27.14,27.24,172000.0,22.874,22.9751,22.8572,22.9414,172000.0
2013-07-08 10:00:00,27.25,27.38,27.25,27.35,240100.0,22.9498,23.0593,22.9498,23.0341,240100.0
2013-07-08 10:05:00,27.35,27.38,27.32,27.35,214800.0,23.0341,23.0593,23.0088,23.0341,214800.0
2013-07-08 10:10:00,27.35,27.38,27.29,27.3,134300.0,23.0341,23.0593,22.9835,22.992,134300.0
2013-07-08 10:15:00,27.3,27.4,27.29,27.4,81700.0,22.992,23.0762,22.9835,23.0762,81700.0
2013-07-08 10:20:00,27.39,27.44,27.35,27.41,122500.0,23.0677,23.1099,23.0341,23.0846,122500.0
2013-07-08 10:25:00,27.41,27.46,27.38,27.46,188500.0,23.0846,23.1267,23.0593,23.1267,188500.0
2013-07-08 10:30:00,27.45,27.47,27.41,27.43,112200.0,23.1183,23.1351,23.0846,23.1014,112200.0
2013-07-08 10:35:00,27.43,27.47,27.41,27.41,132600.0,23.1014,23.1351,23.0846,23.0846,132600.0
2013-07-08 10:40:00,27.41,27.48,27.4,27.47,123100.0,23.0846,23.1435,23.0762,23.1351,123100.0
2013-07-08 10:45:00,27.47,27.5,27.45,27.46,195300.0,23.1351,23.1604,23.1183,23.1267,195300.0
2013-07-08 10:50:00,27.47,27.48,27.42,27.45,92300.0,23.1351,23.1435,23.093,23.1183,92300.0
2013-07-08 10:55:00,27.44,27.49,27.43,27.47,127300.0,23.1099,23.152,23.1014,23.1351,127300.0
2013-07-08 11:00:00,27.48,27.54,27.48,27.54,166800.0,23.1435,23.1941,23.1435,23.1941,166800.0
2013-07-08 11:05:00,27.54,27.55,27.44,27.45,119100.0,23.1941,23.2025,23.1099,23.1183,119100.0
2013-07-08 11:10:00,27.45,27.46,27.42,27.42,137100.0,23.1183,23.1267,23.093,23.093,137100.0
2013-07-08 11:15:00,27.42,27.43,27.37,27.43,113300.0,23.093,23.1014,23.0509,23.1014,113300.0
2013-07-08 11:20:00,27.43,27.45,27.4,27.44,60000.0,23.1014,23.1183,23.0762,23.1099,60000.0
2013-07-08 11:25:00,27.44,27.52,27.43,27.52,96500.0,23.1099,23.1772,23.1014,23.1772,96500.0
2013-07-08 11:30:00,27.52,27.52,27.44,27.45,63700.0,23.1772,23.1772,23.1099,23.1183,63700.0
2013-07-08 11:35:00,27.45,27.48,27.44,27.47,57600.0,23.1183,23.1435,23.1099,23.1351,57600.0
2013-07-08 11:40:00,27.47,27.49,27.46,27.46,49900.0,23.1351,23.152,23.1267,23.1267,49900.0
2013-07-08 11:45:00,27.46,27.48,27.44,27.47,39900.0,23.1267,23.1435,23.1099,23.1351,39900.0
2013-07-08 11:50:00,27.47,27.5,27.44,27.49,62100.0,23.1351,23.1604,23.1099,23.152,62100.0
2013-07-08 11:55:00,27.48,27.51,27.48,27.51,62400.0,23.1435,23.1688,23.1435,23.1688,62400.0
2013-07-08 12:00:00,27.51,27.52,27.48,27.5,41400.0,23.1688,23.1772,23.1435,23.1604,41400.0
2013-07-08 12:05:00,27.5,27.52,27.47,27.5,123400.0,23.1604,23.1772,23.1351,23.1604,123400.0
2013-07-08 12:10:00,27.49,27.51,27.47,27.47,33300.0,23.152,23.1688,23.1351,23.1351,33300.0
2013-07-08 12:15:00,27.48,27.5,27.46,27.48,65500.0,23.1435,23.1604,23.1267,23.1435,65500.0
2013-07-08 12:20:00,27.49,27.5,27.47,27.49,33000.0,23.152,23.1604,23.1351,23.152,33000.0
2013-07-08 12:25:00,27.49,27.52,27.48,27.48,65700.0,23.152,23.1772,23.1435,23.1435,65700.0
2013-07-08 12:30:00,27.48,27.5,27.47,27.5,48400.0,23.1435,23.1604,23.1351,23.1604,48400.0
2013-07-08 12:35:00,27.5,27.52,27.48,27.5,59500.0,23.1604,23.1772,23.1435,23.1604,59500.0
2013-07-08 12:40:00,27.5,27.5,27.46,27.47,43000.0,23.1604,23.1604,23.1267,23.1351,43000.0
2013-07-08 12:45:00,27.47,27.49,27.46,27.49,38000.0,23.1351,23.152,23.1267,23.152,38000.0
2013-07-08 12:50:00,27.48,27.51,27.45,27.5,32200.0,23.1435,23.1688,23.1183,23.1604,32200.0
2013-07-08 12:55:00,27.5,27.5,27.45,27.46,29700.0,23.1604,23.1604,23.1183,23.1267,29700.0
2013-07-08 13:00:00,27.46,27.49,27.44,27.44,62700.0,23.1267,23.152,23.1099,23.1099,62700.0
2013-07-08 13:05:00,27.44,27.46,27.44,27.44,42900.0,23.1099,23.1267,23.1099,23.1099,42900.0
2013-07-08 13:10:00,27.44,27.45,27.41,27.41,41800.0,23.1099,23.1183,23.0846,23.0846,41800.0
2013-07-08 13:15:00,27.41,27.42,27.35,27.4,70300.0,23.0846,23.093,23.0341,23.0762,70300.0
2013-07-08 13:20:00,27.4,27.42,27.38,27.39,51700.0,23.0762,23.093,23.0593,23.0677,51700.0
2013-07-08 13:25:00,27.39,27.42,27.37,27.41,127600.0,23.0677,23.093,23.0509,23.0846,127600.0
2013-07-08 13:30:00,27.4,27.46,27.4,27.46,36900.0,23.0762,23.1267,23.0762,23.1267,36900.0
2013-07-08 13:35:00,27.46,27.47,27.42,27.43,69900.0,23.1267,23.1351,23.093,23.1014,69900.0
2013-07-08 13:40:00,27.43,27.48,27.42,27.47,70200.0,23.1014,23.1435,23.093,23.1351,70200.0
2013-07-08 13:45:00,27.48,27.49,27.44,27.45,77800.0,23.1435,23.152,23.1099,23.1183,77800.0
2013-07-08 13:50:00,27.45,27.45,27.42,27.43,49800.0,23.1183,23.1183,23.093,23.1014,49800.0
2013-07-08 13:55:00,27.43,27.44,27.42,27.44,24900.0,23.1014,23.1099,23.093,23.1099,24900.0
2013-07-08 14:00:00,27.44,27.48,27.43,27.45,63000.0,23.1099,23.1435,23.1014,23.1183,63000.0
2013-07-08 14:05:00,27.45,27.47,27.44,27.46,107000.0,23.1183,23.1351,23.1099,23.1267,107000.0
2013-07-08 14:10:00,27.45,27.52,27.45,27.49,122300.0,23.1183,23.1772,23.1183,23.152,122300.0
2013-07-08 14:15:00,27.5,27.52,27.49,27.5,29500.0,23.1604,23.1772,23.152,23.1604,29500.0
2013-07-08 14:20:00,27.51,27.55,27.5,27.54,119000.0,23.1688,23.2025,23.1604,23.1941,119000.0
2013-07-08 14:25:00,27.54,27.54,27.5,27.5,44800.0,23.1941,23.1941,23.1604,23.1604,44800.0
2013-07-08 14:30:00,27.51,27.52,27.49,27.51,72400.0,23.1688,23.1772,23.152,23.1688,72400.0
2013-07-08 14:35:00,27.51,27.52,27.5,27.51,39800.0,23.1688,23.1772,23.1604,23.1688,39800.0
2013-07-08 14:40:00,27.52,27.52,27.48,27.48,77400.0,23.1772,23.1772,23.1435,23.1435,77400.0
2013-07-08 14:45:00,27.48,27.5,27.47,27.48,33800.0,23.1435,23.1604,23.1351,23.1435,33800.0
2013-07-08 14:50:00,27.48,27.5,27.48,27.5,51500.0,23.1435,23.1604,23.1435,23.1604,51500.0
2013-07-08 14:55:00,27.5,27.54,27.49,27.53,172400.0,23.1604,23.1941,23.152,23.1857,172400.0
2013-07-08 15:00:00,27.53,27.54,27.51,27.52,110200.0,23.1857,23.1941,23.1688,23.1772,110200.0
2013-07-08 15:05:00,27.51,27.53,27.5,27.5,71800.0,23.1688,23.1857,23.1604,23.1604,71800.0
2013-07-08 15:10:00,27.5,27.5,27.46,27.47,117600.0,23.1604,23.1604,23.1267,23.1351,117600.0
2013-07-08 15:15:00,27.48,27.52,27.48,27.49,83000.0,23.1435,23.1772,23.1435,23.152,83000.0
2013-07-08 15:20:00,27.49,27.5,27.46,27.48,76400.0,23.152,23.1604,23.1267,23.1435,76400.0
2013-07-08 15:25:00,27.47,27.5,27.46,27.49,65400.0,23.1351,23.1604,23.1267,23.152,65400.0
2013-07-08 15:30:00,27.49,27.5,27.45,27.5,101100.0,23.152,23.1604,23.1183,23.1604,101100.0
2013-07-08 15:35:00,27.5,27.5,27.44,27.46,79900.0,23.1604,23.1604,23.1099,23.1267,79900.0
2013-07-08 15:40:00,27.46,27.48,27.44,27.48,120600.0,23.1267,23.1435,23.1099,23.1435,120600.0
2013-07-08 15:45:00,27.48,27.48,27.44,27.46,187900.0,23.1435,23.1435,23.1099,23.1267,187900.0
2013-07-08 15:50:00,27.45,27.46,27.42,27.44,268500.0,23.1183,23.1267,23.093,23.1099,268500.0
2013-07-08 15:55:00,27.44,27.49,27.44,27.46,383300.0,23.1099,23.152,23.1099,23.1267,383300.0
2013-07-09 09:30:00,27.76,27.89,27.75,27.78,392300.0,23.3794,23.4888,23.3709,23.3962,392300.0
2013-07-09 09:35:00,27.78,27.8,27.71,27.74,153800.0,23.3962,23.413,23.3373,23.3625,153800.0
2013-07-09 09:40:00,27.73,27.76,27.67,27.76,172800.0,23.3541,23.3794,23.3036,23.3794,172800.0
2013-07-09 09:45:00,27.75,27.79,27.71,27.78,179200.0,23.3709,23.4046,23.3373,23.3962,179200.0
2013-07-09 09:50:00,27.78,27.85,27.77,27.84,194300.0,23.3962,23.4552,23.3878,23.4467,194300.0
2013-07-09 09:55:00,27.84,27.85,27.78,27.8,162400.0,23.4467,23.4552,23.3962,23.413,162400.0
2013-07-09 10:00:00,27.79,27.84,27.77,27.78,176500.0,23.4046,23.4467,23.3878,23.3962,176500.0
2013-07-09 10:05:00,27.78,27.79,27.66,27.68,427500.0,23.3962,23.4046,23.2951,23.312,427500.0
2013-07-09 10:10:00,27.67,27.69,27.63,27.69,229100.0,23.3036,23.3204,23.2699,23.3204,229100.0
2013-07-09 10:15:00,27.69,27.69,27.62,27.65,145900.0,23.3204,23.3204,23.2615,23.2867,145900.0
2013-07-09 10:20:00,27.65,27.67,27.61,27.62,228100.0,23.2867,23.3036,23.253,23.2615,228100.0
2013-07-09 10:25:00,27.63,27.64,27.54,27.55,189600.0,23.2699,23.2783,23.1941,23.2025,189600.0
2013-07-09 10:30:00,27.56,27.57,27.45,27.46,229500.0,23.2109,23.2193,23.1183,23.1267,229500.0
2013-07-09 10:35:00,27.46,27.52,27.42,27.46,215400.0,23.1267,23.1772,23.093,23.1267,215400.0
2013-07-09 10:40:00,27.47,27.47,27.39,27.44,158900.0,23.1351,23.1351,23.0677,23.1099,158900.0
2013-07-09 10:45:00,27.44,27.45,27.41,27.45,129000.0,23.1099,23.1183,23.0846,23.1183,129000.0
2013-07-09 10:50:00,27.45,27.45,27.36,27.45,238000.0,23.1183,23.1183,23.0425,23.1183,238000.0
2013-07-09 10:55:00,27.45,27.46,27.42,27.42,136600.0,23.1183,23.1267,23.093,23.093,136600.0
2013-07-09 11:00:00,27.42,27.45,27.41,27.44,60600.0,23.093,23.1183,23.0846,23.1099,60600.0
2013-07-09 11:05:00,27.45,27.52,27.42,27.51,176700.0,23.1183,23.1772,23.093,23.1688,176700.0
2013-07-09 11:10:00,27.51,27.56,27.49,27.55,161400.0,23.1688,23.2109,23.152,23.2025,161400.0
2013-07-09 11:15:00,27.56,27.58,27.53,27.57,99300.0,23.2109,23.2278,23.1857,23.2193,99300.0
2013-07-09 11:20:00,27.57,27.61,27.57,27.6,100700.0,23.2193,23.253,23.2193,23.2446,100700.0
2013-07-09 11:25:00,27.61,27.67,27.58,27.66,157600.0,23.253,23.3036,23.2278,23.2951,157600.0
2013-07-09 11:30:00,27.66,27.66,27.61,27.61,94600.0,23.2951,23.2951,23.253,23.253,94600.0
2013-07-09 11:35:00,27.61,27.62,27.58,27.59,73400.0,23.253,23.2615,23.2278,23.2362,73400.0
2013-07-09 11:40:00,27.6,27.62,27.58,27.62,54100.0,23.2446,23.2615,23.2278,23.2615,54100.0
2013-07-09 11:45:00,27.62,27.63,27.61,27.62,85500.0,23.2615,23.2699,23.253,23.2615,85500.0
2013-07-09 11:50:00,27.62,27.62,27.58,27.62,84100.0,23.2615,23.2615,23.2278,23.2615,84100.0
2013-07-09 11:55:00,27.62,27.66,27.6,27.65,101500.0,23.2615,23.2951,23.2446,23.2867,101500.0
2013-07-09 12:00:00,27.65,27.66,27.62,27.63,53500.0,23.2867,23.2951,23.2615,23.2699,53500.0
2013-07-09 12:05:00,27.62,27.66,27.62,27.66,49900.0,23.2615,23.2951,23.2615,23.2951,49900.0
2013-07-09 12:10:00,27.66,27.74,27.65,27.74,113200.0,23.2951,23.3625,23.2867,23.3625,113200.0
2013-07-09 12:15:00,27.74,27.74,27.7,27.7,72000.0,23.3625,23.3625,23.3288,23.3288,72000.0
2013-07-09 12:20:00,27.71,27.74,27.7,27.72,62500.0,23.3373,23.3625,23.3288,23.3457,62500.0
2013-07-09 12:25:00,27.71,27.74,27.71,27.73,32500.0,23.3373,23.3625,23.3373,23.3541,32500.0
2013-07-09 12:30:00,27.73,27.76,27.72,27.75,112000.0,23.3541,23.3794,23.3457,23.3709,112000.0
2013-07-09 12:35:00,27.75,27.77,27.73,27.73,66800.0,23.3709,23.3878,23.3541,23.3541,66800.0
2013-07-09 12:40:00,27.73,27.77,27.73,27.76,105100.0,23.3541,23.3878,23.3541,23.3794,105100.0
2013-07-09 12:45:00,27.77,27.77,27.72,27.73,28100.0,23.3878,23.3878,23.3457,23.3541,28100.0
2013-07-09 12:50:00,27.73,27.74,27.72,27.74,23600.0,23.3541,23.3625,23.3457,23.3625,23600.0
2013-07-09 12:55:00,27.73,27.75,27.72,27.73,38500.0,23.3541,23.3709,23.3457,23.3541,38500.0
2013-07-09 13:00:00,27.73,27.74,27.72,27.74,45100.0,23.3541,23.3625,23.3457,23.3625,45100.0
2013-07-09 13:05:00,27.74,27.76,27.73,27.76,76000.0,23.3625,23.3794,23.3541,23.3794,76000.0
2013-07-09 13:10:00,27.76,27.76,27.73,27.74,32400.0,23.3794,23.3794,23.3541,23.3625,32400.0
2013-07-09 13:15:00,27.75,27.77,27.72,27.76,91800.0,23.3709,23.3878,23.3457,23.3794,91800.0
2013-07-09 13:20:00,27.76,27.77,27.74,27.75,90800.0,23.3794,23.3878,23.3625,23.3709,90800.0
2013-07-09 13:25:00,27.75,27.77,27.74,27.75,139300.0,23.3709,23.3878,23.3625,23.3709,139300.0
2013-07-09 13:30:00,27.75,27.78,27.75,27.76,109000.0,23.3709,23.3962,23.3709,23.3794,109000.0
2013-07-09 13:35:00,27.75,27.76,27.73,27.75,114500.0,23.3709,23.3794,23.3541,23.3709,114500.0
2013-07-09 13:40:00,27.75,27.78,27.72,27.74,154200.0,23.3709,23.3962,23.3457,23.3625,154200.0
2013-07-09 13:45:00,27.74,27.77,27.73,27.74,92200.0,23.3625,23.3878,23.3541,23.3625,92200.0
2013-07-09 13:50:00,27.74,27.75,27.73,27.74,31900.0,23.3625,23.3709,23.3541,23.3625,31900.0
2013-07-09 13:55:00,27.74,27.74,27.72,27.72,49200.0,23.3625,23.3625,23.3457,23.3457,49200.0
2013-07-09 14:00:00,27.73,27.75,27.72,27.72,65400.0,23.3541,23.3709,23.3457,23.3457,65400.0
2013-07-09 14:05:00,27.72,27.75,27.72,27.74,42800.0,23.3457,23.3709,23.3457,23.3625,42800.0
2013-07-09 14:10:00,27.75,27.76,27.73,27.73,115600.0,23.3709,23.3794,23.3541,23.3541,115600.0
2013-07-09 14:15:00,27.74,27.74,27.71,27.73,95800.0,23.3625,23.3625,23.3373,23.3541,95800.0
2013-07-09 14:20:00,27.72,27.72,27.7,27.71,60800.0,23.3457,23.3457,23.3288,23.3373,60800.0
2013-07-09 14:25:00,27.7,27.77,27.7,27.76,106400.0,23.3288,23.3878,23.3288,23.3794,106400.0
2013-07-09 14:30:00,27.76,27.76,27.72,27.73,76200.0,23.3794,23.3794,23.3457,23.3541,76200.0
2013-07-09 14:35:00,27.73,27.76,27.72,27.76,136800.0,23.3541,23.3794,23.3457,23.3794,136800.0
2013-07-09 14:40:00,27.76,27.77,27.73,27.73,119300.0,23.3794,23.3878,23.3541,23.3541,119300.0
2013-07-09 14:45:00,27.73,27.74,27.72,27.72,48500.0,23.3541,23.3625,23.3457,23.3457,48500.0
2013-07-09 14:50:00,27.72,27.73,27.69,27.71,101800.0,23.3457,23.3541,23.3204,23.3373,101800.0
2013-07-09 14:55:00,27.71,27.72,27.69,27.69,62400.0,23.3373,23.3457,23.3204,23.3204,62400.0
2013-07-09 15:00:00,27.69,27.71,27.68,27.68,78500.0,23.3204,23.3373,23.312,23.312,78500.0
2013-07-09 15:05:00,27.68,27.69,27.67,27.68,69200.0,23.312,23.3204,23.3036,23.312,69200.0
2013-07-09 15:10:00,27.68,27.73,27.67,27.73,105100.0,23.312,23.3541,23.3036,23.3541,105100.0
2013-07-09 15:15:00,27.73,27.73,27.71,27.73,67500.0,23.3541,23.3541,23.3373,23.3541,67500.0
2013-07-09 15:20:00,27.73,27.74,27.72,27.74,60400.0,23.3541,23.3625,23.3457,23.3625,60400.0
2013-07-09 15:25:00,27.73,27.76,27.73,27.74,137900.0,23.3541,23.3794,23.3541,23.3625,137900.0
2013-07-09 15:30:00,27.75,27.75,27.69,27.73,213900.0,23.3709,23.3709,23.3204,23.3541,213900.0
2013-07-09 15:35:00,27.73,27.74,27.69,27.72,172400.0,23.3541,23.3625,23.3204,23.3457,172400.0
2013-07-09 15:40:00,27.71,27.73,27.69,27.71,167600.0,23.3373,23.3541,23.3204,23.3373,167600.0
2013-07-09 15:45:00,27.71,27.71,27.67,27.71,270900.0,23.3373,23.3373,23.3036,23.3373,270900.0
2013-07-09 15:50:00,27.71,27.71,27.62,27.62,367100.0,23.3373,23.3373,23.2615,23.2615,367100.0
2013-07-09 15:55:00,27.63,27.65,27.61,27.64,320400.0,23.2699,23.2867,23.253,23.2783,320400.0
2013-07-10 09:30:00,28.09,28.09,27.83,27.9,432200.0,23.6573,23.6573,23.4383,23.4973,432200.0
2013-07-10 09:35:00,27.9,28.0,27.87,27.89,393900.0,23.4973,23.5815,23.472,23.4888,393900.0
2013-07-10 09:40:00,27.89,27.93,27.82,27.88,306900.0,23.4888,23.5225,23.4299,23.4804,306900.0
2013-07-10 09:45:00,27.89,28.0,27.87,27.96,388300.0,23.4888,23.5815,23.472,23.5478,388300.0
2013-07-10 09:50:00,27.96,28.0,27.94,27.97,253800.0,23.5478,23.5815,23.531,23.5562,253800.0
2013-07-10 09:55:00,27.98,27.99,27.84,27.86,180100.0,23.5646,23.5731,23.4467,23.4636,180100.0
2013-07-10 10:00:00,27.86,27.9,27.84,27.86,130300.0,23.4636,23.4973,23.4467,23.4636,130300.0
2013-07-10 10:05:00,27.85,27.94,27.85,27.91,176200.0,23.4552,23.531,23.4552,23.5057,176200.0
2013-07-10 10:10:00,27.91,27.93,27.87,27.88,118400.0,23.5057,23.5225,23.472,23.4804,118400.0
2013-07-10 10:15:00,27.88,27.89,27.75,27.78,187700.0,23.4804,23.4888,23.3709,23.3962,187700.0
2013-07-10 10:20:00,27.78,27.89,27.77,27.89,146700.0,23.3962,23.4888,23.3878,23.4888,146700.0
2013-07-10 10:25:00,27.88,27.88,27.83,27.87,75400.0,23.4804,23.4804,23.4383,23.472,75400.0
2013-07-10 10:30:00,27.87,27.94,27.84,27.84,116000.0,23.472,23.531,23.4467,23.4467,116000.0
2013-07-10 10:35:00,27.85,27.95,27.84,27.91,100300.0,23.4552,23.5394,23.4467,23.5057,100300.0
2013-07-10 10:40:00,27.9,27.95,27.9,27.93,133600.0,23.4973,23.5394,23.4973,23.5225,133600.0
2013-07-10 10:45:00,27.94,27.99,27.89,27.9,128500.0,23.531,23.5731,23.4888,23.4973,128500.0
2013-07-10 10:50:00,27.89,27.9,27.82,27.83,221000.0,23.4888,23.4973,23.4299,23.4383,221000.0
2013-07-10 10:55:00,27.83,27.84,27.8,27.83,71000.0,23.4383,23.4467,23.413,23.4383,71000.0
2013-07-10 11:00:00,27.82,27.84,27.78,27.8,112800.0,23.4299,23.4467,23.3962,23.413,112800.0
2013-07-10 11:05:00,27.8,27.8,27.68,27.7,187100.0,23.413,23.413,23.312,23.3288,187100.0
2013-07-10 11:10:00,27.7,27.75,27.65,27.74,84200.0,23.3288,23.3709,23.2867,23.3625,84200.0
2013-07-10 11:15:00,27.74,27.75,27.71,27.74,63800.0,23.3625,23.3709,23.3373,23.3625,63800.0
2013-07-10 11:20:00,27.74,27.76,27.72,27.74,61400.0,23.3625,23.3794,23.3457,23.3625,61400.0
2013-07-10 11:25:00,27.74,27.74,27.7,27.73,89500.0,23.3625,23.3625,23.3288,23.3541,89500.0
2013-07-10 11:30:00,27.74,27.76,27.67,27.68,137500.0,23.3625,23.3794,23.3036,23.312,137500.0
2013-07-10 11:35:00,27.68,27.74,27.67,27.72,80300.0,23.312,23.3625,23.3036,23.3457,80300.0
2013-07-10 11:40:00,27.72,27.76,27.71,27.74,38100.0,23.3457,23.3794,23.3373,23.3625,38100.0
2013-07-10 11:45:00,27.74,27.75,27.7,27.7,44500.0,23.3625,23.3709,23.3288,23.3288,44500.0
2013-07-10 11:50:00,27.71,27.72,27.66,27.69,68700.0,23.3373,23.3457,23.2951,23.3204,68700.0
2013-07-10 11:55:00,27.68,27.77,27.68,27.74,151900.0,23.312,23.3878,23.312,23.3625,151900.0
2013-07-10 12:00:00,27.74,27.78,27.74,27.77,113200.0,23.3625,23.3962,23.3625,23.3878,113200.0
2013-07-10 12:05:00,27.77,27.8,27.75,27.8,82600.0,23.3878,23.413,23.3709,23.413,82600.0
2013-07-10 12:10:00,27.79,27.8,27.77,27.8,51600.0,23.4046,23.413,23.3878,23.413,51600.0
2013-07-10 12:15:00,27.79,27.81,27.78,27.79,29200.0,23.4046,23.4215,23.3962,23.4046,29200.0
2013-07-10 12:20:00,27.79,27.79,27.76,27.76,24100.0,23.4046,23.4046,23.3794,23.3794,24100.0
2013-07-10 12:25:00,27.76,27.77,27.72,27.74,53300.0,23.3794,23.3878,23.3457,23.3625,53300.0
2013-07-10 12:30:00,27.74,27.77,27.73,27.76,34200.0,23.3625,23.3878,23.3541,23.3794,34200.0
2013-07-10 12:35:00,27.77,27.8,27.76,27.8,52500.0,23.3878,23.413,23.3794,23.413,52500.0
2013-07-10 12:40:00,27.8,27.8,27.77,27.77,40800.0,23.413,23.413,23.3878,23.3878,40800.0
2013-07-10 12:45:00,27.77,27.78,27.77,27.78,39100.0,23.3878,23.3962,23.3878,23.3962,39100.0
2013-07-10 12:50:00,27.78,27.8,27.77,27.8,47600.0,23.3962,23.413,23.3878,23.413,47600.0
2013-07-10 12:55:00,27.8,27.83,27.8,27.83,58300.0,23.413,23.4383,23.413,23.4383,58300.0
2013-07-10 13:00:00,27.82,27.85,27.82,27.82,77700.0,23.4299,23.4552,23.4299,23.4299,77700.0
2013-07-10 13:05:00,27.81,27.81,27.77,27.78,52800.0,23.4215,23.4215,23.3878,23.3962,52800.0
2013-07-10 13:10:00,27.77,27.77,27.71,27.73,81800.0,23.3878,23.3878,23.3373,23.3541,81800.0
2013-07-10 13:15:00,27.73,27.73,27.7,27.7,41100.0,23.3541,23.3541,23.3288,23.3288,41100.0
2013-07-10 13:20:00,27.7,27.71,27.64,27.65,82300.0,23.3288,23.3373,23.2783,23.2867,82300.0
2013-07-10 13:25:00,27.66,27.7,27.64,27.67,52100.0,23.2951,23.3288,23.2783,23.3036,52100.0
2013-07-10 13:30:00,27.68,27.71,27.67,27.7,43800.0,23.312,23.3373,23.3036,23.3288,43800.0
2013-07-10 13:35:00,27.71,27.71,27.67,27.68,54200.0,23.3373,23.3373,23.3036,23.312,54200.0
2013-07-10 13:40:00,27.67,27.7,27.65,27.65,114100.0,23.3036,23.3288,23.2867,23.2867,114100.0
2013-07-10 13:45:00,27.66,27.69,27.64,27.64,164600.0,23.2951,23.3204,23.2783,23.2783,164600.0
2013-07-10 13:50:00,27.64,27.65,27.61,27.62,75500.0,23.2783,23.2867,23.253,23.2615,75500.0
2013-07-10 13:55:00,27.61,27.62,27.58,27.6,130000.0,23.253,23.2615,23.2278,23.2446,130000.0
2013-07-10 14:00:00,27.6,27.82,27.59,27.76,315800.0,23.2446,23.4299,23.2362,23.3794,315800.0
2013-07-10 14:05:00,27.75,27.76,27.66,27.73,160500.0,23.3709,23.3794,23.2951,23.3541,160500.0
2013-07-10 14:10:00,27.72,27.8,27.7,27.8,190600.0,23.3457,23.413,23.3288,23.413,190600.0
2013-07-10 14:15:00,27.8,27.95,27.8,27.9,264600.0,23.413,23.5394,23.413,23.4973,264600.0
2013-07-10 14:20:00,27.89,27.96,27.87,27.88,106400.0,23.4888,23.5478,23.472,23.4804,106400.0
2013-07-10 14:25:00,27.88,27.9,27.82,27.84,173300.0,23.4804,23.4973,23.4299,23.4467,173300.0
2013-07-10 14:30:00,27.83,27.87,27.79,27.8,109400.0,23.4383,23.472,23.4046,23.413,109400.0
2013-07-10 14:35:00,27.78,27.79,27.71,27.72,108700.0,23.3962,23.4046,23.3373,23.3457,108700.0
2013-07-10 14:40:00,27.73,27.78,27.7,27.75,94100.0,23.3541,23.3962,23.3288,23.3709,94100.0
2013-07-10 14:45:00,27.74,27.75,27.57,27.58,190200.0,23.3625,23.3709,23.2193,23.2278,190200.0
2013-07-10 14:50:00,27.58,27.63,27.56,27.59,182000.0,23.2278,23.2699,23.2109,23.2362,182000.0
2013-07-10 14:55:00,27.6,27.63,27.56,27.61,88000.0,23.2446,23.2699,23.2109,23.253,88000.0
2013-07-10 15:00:00,27.61,27.62,27.56,27.56,197200.0,23.253,23.2615,23.2109,23.2109,197200.0
2013-07-10 15:05:00,27.55,27.55,27.51,27.53,170700.0,23.2025,23.2025,23.1688,23.1857,170700.0
2013-07-10 15:10:00,27.53,27.57,27.51,27.55,156300.0,23.1857,23.2193,23.1688,23.2025,156300.0
2013-07-10 15:15:00,27.56,27.56,27.53,27.55,100100.0,23.2109,23.2109,23.1857,23.2025,100100.0
2013-07-10 15:20:00,27.56,27.57,27.54,27.56,76400.0,23.2109,23.2193,23.1941,23.2109,76400.0
2013-07-10 15:25:00,27.56,27.63,27.56,27.58,162100.0,23.2109,23.2699,23.2109,23.2278,162100.0
2013-07-10 15:30:00,27.58,27.6,27.55,27.57,159800.0,23.2278,23.2446,23.2025,23.2193,159800.0
2013-07-10 15:35:00,27.57,27.59,27.54,27.58,164100.0,23.2193,23.2362,23.1941,23.2278,164100.0
2013-07-10 15:40:00,27.57,27.61,27.56,27.61,149300.0,23.2193,23.253,23.2109,23.253,149300.0
2013-07-10 15:45:00,27.61,27.62,27.58,27.59,243800.0,23.253,23.2615,23.2278,23.2362,243800.0
2013-07-10 15:50:00,27.58,27.63,27.58,27.62,251000.0,23.2278,23.2699,23.2278,23.2615,251000.0
2013-07-10 15:55:00,27.61,27.63,27.6,27.61,371700.0,23.253,23.2699,23.2446,23.253,371700.0
2013-07-11 09:30:00,28.42,28.47,28.3,28.36,1354100.0,24.1974,24.24,24.0952,24.1463,1354100.0
2013-07-11 09:35:00,28.36,28.46,28.17,28.45,832000.0,24.1463,24.2314,23.9845,24.2229,832000.0
2013-07-11 09:40:00,28.45,28.5,28.4,28.44,681700.0,24.2229,24.2655,24.1804,24.2144,681700.0
2013-07-11 09:45:00,28.44,28.48,28.38,28.42,486300.0,24.2144,24.2485,24.1633,24.1974,486300.0
2013-07-11 09:50:00,28.41,28.5,28.41,28.5,516900.0,24.1889,24.2655,24.1889,24.2655,516900.0
2013-07-11 09:55:00,28.5,28.51,28.46,28.46,467200.0,24.2655,24.274,24.2314,24.2314,467200.0
2013-07-11 10:00:00,28.47,28.56,28.4,28.42,470400.0,24.24,24.3166,24.1804,24.1974,470400.0
2013-07-11 10:05:00,28.42,28.5,28.41,28.44,221400.0,24.1974,24.2655,24.1889,24.2144,221400.0
2013-07-11 10:10:00,28.44,28.48,28.42,28.46,177800.0,24.2144,24.2485,24.1974,24.2314,177800.0
2013-07-11 10:15:00,28.46,28.56,28.46,28.47,302000.0,24.2314,24.3166,24.2314,24.24,302000.0
2013-07-11 10:20:00,28.48,28.51,28.46,28.49,224400.0,24.2485,24.274,24.2314,24.257,224400.0
2013-07-11 10:25:00,28.48,28.52,28.46,28.52,170200.0,24.2485,24.2825,24.2314,24.2825,170200.0
2013-07-11 10:30:00,28.52,28.53,28.49,28.5,179200.0,24.2825,24.291,24.257,24.2655,179200.0
2013-07-11 10:35:00,28.51,28.51,28.31,28.33,364300.0,24.274,24.274,24.1037,24.1208,364300.0
2013-07-11 10:40:00,28.32,28.39,28.31,28.39,191800.0,24.1122,24.1718,24.1037,24.1718,191800.0
2013-07-11 10:45:00,28.38,28.42,28.37,28.41,88000.0,24.1633,24.1974,24.1548,24.1889,88000.0
2013-07-11 10:50:00,28.41,28.48,28.41,28.47,203000.0,24.1889,24.2485,24.1889,24.24,203000.0
2013-07-11 10:55:00,28.47,28.48,28.42,28.46,89500.0,24.24,24.2485,24.1974,24.2314,89500.0
2013-07-11 11:00:00,28.46,28.46,28.41,28.42,94100.0,24.2314,24.2314,24.1889,24.1974,94100.0
2013-07-11 11:05:00,28.41,28.43,28.4,28.42,103000.0,24.1889,24.2059,24.1804,24.1974,103000.0
2013-07-11 11:10:00,28.42,28.5,28.41,28.49,207200.0,24.1974,24.2655,24.1889,24.257,207200.0
2013-07-11 11:15:00,28.48,28.5,28.47,28.5,170200.0,24.2485,24.2655,24.24,24.2655,170200.0
2013-07-11 11:20:00,28.5,28.58,28.48,28.58,237100.0,24.2655,24.3336,24.2485,24.3336,237100.0
2013-07-11 11:25:00,28.57,28.58,28.49,28.53,183200.0,24.3251,24.3336,24.257,24.291,183200.0
2013-07-11 11:30:00,28.53,28.54,28.47,28.48,92900.0,24.291,24.2996,24.24,24.2485,92900.0
2013-07-11 11:35:00,28.48,28.49,28.42,28.44,144400.0,24.2485,24.257,24.1974,24.2144,144400.0
2013-07-11 11:40:00,28.44,28.45,28.39,28.4,84600.0,24.2144,24.2229,24.1718,24.1804,84600.0
2013-07-11 11:45:00,28.4,28.44,28.39,28.39,81600.0,24.1804,24.2144,24.1718,24.1718,81600.0
2013-07-11 11:50:00,28.4,28.4,28.38,28.39,53000.0,24.1804,24.1804,24.1633,24.1718,53000.0
2013-07-11 11:55:00,28.39,28.4,28.38,28.39,73900.0,24.1718,24.1804,24.1633,24.1718,73900.0
2013-07-11 12:00:00,28.38,28.39,28.32,28.34,103600.0,24.1633,24.1718,24.1122,24.1293,103600.0
2013-07-11 12:05:00,28.34,28.37,28.32,28.34,136900.0,24.1293,24.1548,24.1122,24.1293,136900.0
2013-07-11 12:10:00,28.34,28.4,28.34,28.4,80100.0,24.1293,24.1804,24.1293,24.1804,80100.0
2013-07-11 12:15:00,28.39,28.41,28.36,28.4,81100.0,24.1718,24.1889,24.1463,24.1804,81100.0
2013-07-11 12:20:00,28.4,28.4,28.34,28.34,79500.0,24.1804,24.1804,24.1293,24.1293,79500.0
2013-07-11 12:25:00,28.35,28.4,28.35,28.39,63800.0,24.1378,24.1804,24.1378,24.1718,63800.0
2013-07-11 12:30:00,28.4,28.4,28.37,28.37,56700.0,24.1804,24.1804,24.1548,24.1548,56700.0
2013-07-11 12:35:00,28.38,28.41,28.36,28.4,61500.0,24.1633,24.1889,24.1463,24.1804,61500.0
2013-07-11 12:40:00,28.4,28.43,28.4,28.41,58900.0,24.1804,24.2059,24.1804,24.1889,58900.0
2013-07-11 12:45:00,28.41,28.43,28.41,28.43,45500.0,24.1889,24.2059,24.1889,24.2059,45500.0
2013-07-11 12:50:00,28.43,28.47,28.43,28.44,56400.0,24.2059,24.24,24.2059,24.2144,56400.0
2013-07-11 12:55:00,28.44,28.45,28.41,28.44,27700.0,24.2144,24.2229,24.1889,24.2144,27700.0
2013-07-11 13:00:00,28.44,28.46,28.4,28.4,94400.0,24.2144,24.2314,24.1804,24.1804,94400.0
2013-07-11 13:05:00,28.41,28.45,28.41,28.43,105500.0,24.1889,24.2229,24.1889,24.2059,105500.0
2013-07-11 13:10:00,28.44,28.48,28.43,28.44,106300.0,24.2144,24.2485,24.2059,24.2144,106300.0
2013-07-11 13:15:00,28.44,28.46,28.44,28.44,41600.0,24.2144,24.2314,24.2144,24.2144,41600.0
2013-07-11 13:20:00,28.45,28.46,28.44,28.45,80700.0,24.2229,24.2314,24.2144,24.2229,80700.0
2013-07-11 13:25:00,28.45,28.48,28.43,28.46,135700.0,24.2229,24.2485,24.2059,24.2314,135700.0
2013-07-11 13:30:00,28.46,28.46,28.4,28.41,51700.0,24.2314,24.2314,24.1804,24.1889,51700.0
2013-07-11 13:35:00,28.4,28.42,28.4,28.41,45600.0,24.1804,24.1974,24.1804,24.1889,45600.0
2013-07-11 13:40:00,28.42,28.44,28.4,28.43,102000.0,24.1974,24.2144,24.1804,24.2059,102000.0
2013-07-11 13:45:00,28.44,28.48,28.43,28.45,124700.0,24.2144,24.2485,24.2059,24.2229,124700.0
2013-07-11 13:50:00,28.45,28.45,28.43,28.45,106500.0,24.2229,24.2229,24.2059,24.2229,106500.0
2013-07-11 13:55:00,28.45,28.48,28.44,28.48,94100.0,24.2229,24.2485,24.2144,24.2485,94100.0
2013-07-11 14:00:00,28.48,28.51,28.47,28.51,175900.0,24.2485,24.274,24.24,24.274,175900.0
2013-07-11 14:05:00,28.51,28.52,28.49,28.52,93200.0,24.274,24.2825,24.257,24.2825,93200.0
2013-07-11 14:10:00,28.51,28.53,28.5,28.51,136100.0,24.274,24.291,24.2655,24.274,136100.0
2013-07-11 14:15:00,28.51,28.52,28.49,28.5,86200.0,24.274,24.2825,24.257,24.2655,86200.0
2013-07-11 14:20:00,28.49,28.54,28.49,28.53,207000.0,24.257,24.2996,24.257,24.291,207000.0
2013-07-11 14:25:00,28.54,28.57,28.52,28.56,226500.0,24.2996,24.3251,24.2825,24.3166,226500.0
2013-07-11 14:30:00,28.55,28.61,28.55,28.59,450900.0,24.3081,24.3592,24.3081,24.3421,450900.0
2013-07-11 14:35:00,28.6,28.6,28.56,28.59,142000.0,24.3506,24.3506,24.3166,24.3421,142000.0
2013-07-11 14:40:00,28.59,28.62,28.58,28.6,144700.0,24.3421,24.3677,24.3336,24.3506,144700.0
2013-07-11 14:45:00,28.61,28.63,28.59,28.59,161200.0,24.3592,24.3762,24.3421,24.3421,161200.0
2013-07-11 14:50:00,28.6,28.62,28.57,28.58,99800.0,24.3506,24.3677,24.3251,24.3336,99800.0
2013-07-11 14:55:00,28.57,28.6,28.56,28.6,112000.0,24.3251,24.3506,24.3166,24.3506,112000.0
2013-07-11 15:00:00,28.6,28.6,28.54,28.55,122900.0,24.3506,24.3506,24.2996,24.3081,122900.0
2013-07-11 15:05:00,28.56,28.57,28.52,28.54,113500.0,24.3166,24.3251,24.2825,24.2996,113500.0
2013-07-11 15:10:00,28.54,28.59,28.53,28.59,74400.0,24.2996,24.3421,24.291,24.3421,74400.0
2013-07-11 15:15:00,28.58,28.62,28.57,28.57,101300.0,24.3336,24.3677,24.3251,24.3251,101300.0
2013-07-11 15:20:00,28.57,28.62,28.57,28.6,196800.0,24.3251,24.3677,24.3251,24.3506,196800.0
2013-07-11 15:25:00,28.6,28.6,28.56,28.59,122000.0,24.3506,24.3506,24.3166,24.3421,122000.0
2013-07-11 15:30:00,28.59,28.6,28.56,28.58,157700.0,24.3421,24.3506,24.3166,24.3336,157700.0
2013-07-11 15:35:00,28.58,28.6,28.57,28.57,257100.0,24.3336,24.3506,24.3251,24.3251,257100.0
2013-07-11 15:40:00,28.58,28.66,28.57,28.66,334000.0,24.3336,24.4017,24.3251,24.4017,334000.0
2013-07-11 15:45:00,28.65,28.66,28.6,28.61,667800.0,24.3932,24.4017,24.3506,24.3592,667800.0
2013-07-11 15:50:00,28.61,28.62,28.57,28.6,599200.0,24.3592,24.3677,24.3251,24.3506,599200.0
2013-07-11 15:55:00,28.6,28.6,28.53,28.53,1115100.0,24.3506,24.3506,24.291,24.291,1115100.0
2013-07-12 09:30:00,28.5,28.5,28.35,28.44,274500.0,24.2655,24.2655,24.1378,24.2144,274500.0
2013-07-12 09:35:00,28.45,28.45,28.36,28.4,118100.0,24.2229,24.2229,24.1463,24.1804,118100.0
2013-07-12 09:40:00,28.39,28.4,28.31,28.35,239100.0,24.1718,24.1804,24.1037,24.1378,239100.0
2013-07-12 09:45:00,28.35,28.39,28.31,28.34,148700.0,24.1378,24.1718,24.1037,24.1293,148700.0
2013-07-12 09:50:00,28.34,28.36,28.3,28.34,138300.0,24.1293,24.1463,24.0952,24.1293,138300.0
2013-07-12 09:55:00,28.33,28.35,28.25,28.28,144300.0,24.1208,24.1378,24.0526,24.0782,144300.0
2013-07-12 10:00:00,28.28,28.32,28.26,28.27,102500.0,24.0782,24.1122,24.0612,24.0697,102500.0
2013-07-12 10:05:00,28.28,28.29,28.25,28.26,109200.0,24.0782,24.0867,24.0526,24.0612,109200.0
2013-07-12 10:10:00,28.26,28.26,28.15,28.15,276300.0,24.0612,24.0612,23.9675,23.9675,276300.0
2013-07-12 10:15:00,28.16,28.19,28.12,28.16,193600.0,23.976,24.0016,23.942,23.976,193600.0
2013-07-12 10:20:00,28.17,28.19,28.14,28.15,100700.0,23.9845,24.0016,23.959,23.9675,100700.0
2013-07-12 10:25:00,28.16,28.2,28.16,28.18,124800.0,23.976,24.0101,23.976,23.993,124800.0
2013-07-12 10:30:00,28.19,28.21,28.17,28.18,85900.0,24.0016,24.0186,23.9845,23.993,85900.0
2013-07-12 10:35:00,28.18,28.21,28.15,28.16,141100.0,23.993,24.0186,23.9675,23.976,141100.0
2013-07-12 10:40:00,28.16,28.18,28.13,28.14,150400.0,23.976,23.993,23.9505,23.959,150400.0
2013-07-12 10:45:00,28.14,28.2,28.13,28.18,145700.0,23.959,24.0101,23.9505,23.993,145700.0
2013-07-12 10:50:00,28.17,28.17,28.13,28.13,70200.0,23.9845,23.9845,23.9505,23.9505,70200.0
2013-07-12 10:55:00,28.13,28.14,28.09,28.12,93700.0,23.9505,23.959,23.9164,23.942,93700.0
2013-07-12 11:00:00,28.13,28.16,28.12,28.15,64700.0,23.9505,23.976,23.942,23.9675,64700.0
2013-07-12 11:05:00,28.14,28.16,28.12,28.13,44300.0,23.959,23.976,23.942,23.9505,44300.0
2013-07-12 11:10:00,28.13,28.21,28.12,28.2,168800.0,23.9505,24.0186,23.942,24.0101,168800.0
2013-07-12 11:15:00,28.21,28.26,28.19,28.2,148300.0,24.0186,24.0612,24.0016,24.0101,148300.0
2013-07-12 11:20:00,28.2,28.2,28.12,28.13,145300.0,24.0101,24.0101,23.942,23.9505,145300.0
2013-07-12 11:25:00,28.13,28.15,28.11,28.11,147800.0,23.9505,23.9675,23.9334,23.9334,147800.0
2013-07-12 11:30:00,28.11,28.12,28.08,28.08,113200.0,23.9334,23.942,23.9079,23.9079,113200.0
2013-07-12 11:35:00,28.08,28.09,28.02,28.04,158400.0,23.9079,23.9164,23.8568,23.8738,158400.0
2013-07-12 11:40:00,28.05,28.05,28.02,28.03,62500.0,23.8824,23.8824,23.8568,23.8653,62500.0
2013-07-12 11:45:00,28.03,28.04,28.01,28.01,113900.0,23.8653,23.8738,23.8483,23.8483,113900.0
2013-07-12 11:50:00,28.02,28.04,28.0,28.03,133800.0,23.8568,23.8738,23.8398,23.8653,133800.0
2013-07-12 11:55:00,28.04,28.06,28.01,28.05,100300.0,23.8738,23.8909,23.8483,23.8824,100300.0
2013-07-12 12:00:00,28.05,28.05,28.02,28.02,26900.0,23.8824,23.8824,23.8568,23.8568,26900.0
2013-07-12 12:05:00,28.02,28.03,28.0,28.01,89800.0,23.8568,23.8653,23.8398,23.8483,89800.0
2013-07-12 12:10:00,28.02,28.02,27.98,27.98,133200.0,23.8568,23.8568,23.8228,23.8228,133200.0
2013-07-12 12:15:00,27.99,28.0,27.98,27.99,50000.0,23.8313,23.8398,23.8228,23.8313,50000.0
2013-07-12 12:20:00,27.99,28.0,27.98,28.0,74800.0,23.8313,23.8398,23.8228,23.8398,74800.0
2013-07-12 12:25:00,27.99,28.01,27.99,28.01,58200.0,23.8313,23.8483,23.8313,23.8483,58200.0
2013-07-12 12:30:00,28.0,28.01,27.97,27.97,118000.0,23.8398,23.8483,23.8142,23.8142,118000.0
2013-07-12 12:35:00,27.97,27.98,27.96,27.96,104800.0,23.8142,23.8228,23.8057,23.8057,104800.0
2013-07-12 12:40:00,27.97,28.0,27.96,27.99,118000.0,23.8142,23.8398,23.8057,23.8313,118000.0
2013-07-12 12:45:00,27.99,28.02,27.97,28.02,85800.0,23.8313,23.8568,23.8142,23.8568,85800.0
2013-07-12 12:50:00,28.01,28.04,28.01,28.04,64500.0,23.8483,23.8738,23.8483,23.8738,64500.0
2013-07-12 12:55:00,28.04,28.06,28.03,28.06,61300.0,23.8738,23.8909,23.8653,23.8909,61300.0
2013-07-12 13:00:00,28.06,28.08,28.02,28.03,92600.0,23.8909,23.9079,23.8568,23.8653,92600.0
2013-07-12 13:05:00,28.03,28.04,27.99,28.0,80300.0,23.8653,23.8738,23.8313,23.8398,80300.0
2013-07-12 13:10:00,28.0,28.01,27.96,27.97,65500.0,23.8398,23.8483,23.8057,23.8142,65500.0
2013-07-12 13:15:00,27.97,27.98,27.94,27.94,86200.0,23.8142,23.8228,23.7887,23.7887,86200.0
2013-07-12 13:20:00,27.94,27.97,27.94,27.96,85900.0,23.7887,23.8142,23.7887,23.8057,85900.0
2013-07-12 13:25:00,27.96,27.97,27.93,27.94,92100.0,23.8057,23.8142,23.7802,23.7887,92100.0
2013-07-12 13:30:00,27.95,27.96,27.94,27.94,54100.0,23.7972,23.8057,23.7887,23.7887,54100.0
2013-07-12 13:35:00,27.94,27.96,27.93,27.96,114100.0,23.7887,23.8057,23.7802,23.8057,114100.0
2013-07-12 13:40:00,27.95,27.96,27.94,27.96,52100.0,23.7972,23.8057,23.7887,23.8057,52100.0
2013-07-12 13:45:00,27.95,27.98,27.95,27.98,31400.0,23.7972,23.8228,23.7972,23.8228,31400.0
2013-07-12 13:50:00,27.98,28.01,27.97,27.98,236900.0,23.8228,23.8483,23.8142,23.8228,236900.0
2013-07-12 13:55:00,27.98,28.0,27.95,27.95,91600.0,23.8228,23.8398,23.7972,23.7972,91600.0
2013-07-12 14:00:00,27.95,27.96,27.94,27.95,47200.0,23.7972,23.8057,23.7887,23.7972,47200.0
2013-07-12 14:05:00,27.94,27.96,27.91,27.95,238100.0,23.7887,23.8057,23.7632,23.7972,238100.0
2013-07-12 14:10:00,27.95,27.95,27.92,27.94,109200.0,23.7972,23.7972,23.7717,23.7887,109200.0
2013-07-12 14:15:00,27.94,27.99,27.94,27.98,90700.0,23.7887,23.8313,23.7887,23.8228,90700.0
2013-07-12 14:20:00,27.98,27.98,27.93,27.93,93700.0,23.8228,23.8228,23.7802,23.7802,93700.0
2013-07-12 14:25:00,27.93,27.94,27.92,27.94,75400.0,23.7802,23.7887,23.7717,23.7887,75400.0
2013-07-12 14:30:00,27.94,27.94,27.93,27.94,77800.0,23.7887,23.7887,23.7802,23.7887,77800.0
2013-07-12 14:35:00,27.93,27.97,27.93,27.95,88700.0,23.7802,23.8142,23.7802,23.7972,88700.0
2013-07-12 14:40:00,27.95,28.01,27.94,27.99,153800.0,23.7972,23.8483,23.7887,23.8313,153800.0
2013-07-12 14:45:00,28.0,28.01,27.99,28.0,59800.0,23.8398,23.8483,23.8313,23.8398,59800.0
2013-07-12 14:50:00,28.0,28.0,27.98,27.98,61300.0,23.8398,23.8398,23.8228,23.8228,61300.0
2013-07-12 14:55:00,27.98,27.99,27.97,27.98,99300.0,23.8228,23.8313,23.8142,23.8228,99300.0
2013-07-12 15:00:00,27.98,27.98,27.96,27.96,98200.0,23.8228,23.8228,23.8057,23.8057,98200.0
2013-07-12 15:05:00,27.96,27.97,27.95,27.97,155400.0,23.8057,23.8142,23.7972,23.8142,155400.0
2013-07-12 15:10:00,27.97,28.01,27.96,28.0,94900.0,23.8142,23.8483,23.8057,23.8398,94900.0
2013-07-12 15:15:00,28.0,28.0,27.99,28.0,56500.0,23.8398,23.8398,23.8313,23.8398,56500.0
2013-07-12 15:20:00,28.0,28.02,28.0,28.0,114400.0,23.8398,23.8568,23.8398,23.8398,114400.0
2013-07-12 15:25:00,28.0,28.03,28.0,28.02,71400.0,23.8398,23.8653,23.8398,23.8568,71400.0
2013-07-12 15:30:00,28.01,28.02,27.98,27.98,229600.0,23.8483,23.8568,23.8228,23.8228,229600.0
2013-07-12 15:35:00,27.99,28.01,27.97,27.99,312700.0,23.8313,23.8483,23.8142,23.8313,312700.0
2013-07-12 15:40:00,27.99,28.0,27.98,28.0,143500.0,23.8313,23.8398,23.8228,23.8398,143500.0
2013-07-12 15:45:00,28.0,28.04,27.98,28.04,490500.0,23.8398,23.8738,23.8228,23.8738,490500.0
2013-07-12 15:50:00,28.04,28.05,28.03,28.04,245400.0,23.8738,23.8824,23.8653,23.8738,245400.0
2013-07-12 15:55:00,28.04,28.07,28.03,28.04,735700.0,23.8738,23.8994,23.8653,23.8738,735700.0
2013-07-15 09:30:00,27.92,28.14,27.9,28.08,289500.0,23.7717,23.959,23.7546,23.9079,289500.0
2013-07-15 09:35:00,28.08,28.14,27.96,27.97,208200.0,23.9079,23.959,23.8057,23.8142,208200.0
2013-07-15 09:40:00,27.98,28.04,27.93,27.95,163000.0,23.8228,23.8738,23.7802,23.7972,163000.0
2013-07-15 09:45:00,27.95,28.0,27.89,27.92,145900.0,23.7972,23.8398,23.7461,23.7717,145900.0
2013-07-15 09:50:00,27.92,28.09,27.92,28.06,124700.0,23.7717,23.9164,23.7717,23.8909,124700.0
2013-07-15 09:55:00,28.07,28.07,28.02,28.04,63500.0,23.8994,23.8994,23.8568,23.8738,63500.0
2013-07-15 10:00:00,28.03,28.04,27.92,27.98,108400.0,23.8653,23.8738,23.7717,23.8228,108400.0
2013-07-15 10:05:00,27.98,28.05,27.94,27.94,98700.0,23.8228,23.8824,23.7887,23.7887,98700.0
2013-07-15 10:10:00,27.95,28.08,27.95,28.03,168500.0,23.7972,23.9079,23.7972,23.8653,168500.0
2013-07-15 10:15:00,28.03,28.04,27.98,27.98,60700.0,23.8653,23.8738,23.8228,23.8228,60700.0
2013-07-15 10:20:00,27.98,27.99,27.93,27.99,74200.0,23.8228,23.8313,23.7802,23.8313,74200.0
2013-07-15 10:25:00,27.98,28.0,27.95,27.98,103900.0,23.8228,23.8398,23.7972,23.8228,103900.0
2013-07-15 10:30:00,27.99,28.0,27.95,27.96,50000.0,23.8313,23.8398,23.7972,23.8057,50000.0
2013-07-15 10:35:00,27.96,28.0,27.94,28.0,87900.0,23.8057,23.8398,23.7887,23.8398,87900.0
2013-07-15 10:40:00,27.99,28.0,27.95,27.96,33200.0,23.8313,23.8398,23.7972,23.8057,33200.0
2013-07-15 10:45:00,27.95,27.97,27.93,27.94,60500.0,23.7972,23.8142,23.7802,23.7887,60500.0
2013-07-15 10:50:00,27.93,27.99,27.93,27.97,57500.0,23.7802,23.8313,23.7802,23.8142,57500.0
2013-07-15 10:55:00,27.97,27.98,27.95,27.95,35200.0,23.8142,23.8228,23.7972,23.7972,35200.0
2013-07-15 11:00:00,27.95,27.98,27.95,27.96,28600.0,23.7972,23.8228,23.7972,23.8057,28600.0
2013-07-15 11:05:00,27.97,28.0,27.96,27.96,58800.0,23.8142,23.8398,23.8057,23.8057,58800.0
2013-07-15 11:10:00,27.97,28.0,27.96,27.98,61200.0,23.8142,23.8398,23.8057,23.8228,61200.0
2013-07-15 11:15:00,27.97,27.99,27.96,27.99,30600.0,23.8142,23.8313,23.8057,23.8313,30600.0
2013-07-15 11:20:00,27.99,28.05,27.97,28.05,89000.0,23.8313,23.8824,23.8142,23.8824,89000.0
2013-07-15 11:25:00,28.04,28.08,28.04,28.06,74100.0,23.8738,23.9079,23.8738,23.8909,74100.0
2013-07-15 11:30:00,28.06,28.12,28.05,28.12,69800.0,23.8909,23.942,23.8824,23.942,69800.0
2013-07-15 11:35:00,28.12,28.14,28.11,28.14,49000.0,23.942,23.959,23.9334,23.959,49000.0
2013-07-15 11:40:00,28.14,28.15,28.11,28.11,79400.0,23.959,23.9675,23.9334,23.9334,79400.0
2013-07-15 11:45:00,28.12,28.14,28.1,28.1,81500.0,23.942,23.959,23.9249,23.9249,81500.0
2013-07-15 11:50:00,28.11,28.15,28.11,28.11,56900.0,23.9334,23.9675,23.9334,23.9334,56900.0
2013-07-15 11:55:00,28.12,28.13,28.11,28.13,54400.0,23.942,23.9505,23.9334,23.9505,54400.0
2013-07-15 12:00:00,28.13,28.13,28.1,28.13,63900.0,23.9505,23.9505,23.9249,23.9505,63900.0
2013-07-15 12:05:00,28.13,28.14,28.1,28.1,44500.0,23.9505,23.959,23.9249,23.9249,44500.0
2013-07-15 12:10:00,28.1,28.1,28.06,28.08,74300.0,23.9249,23.9249,23.8909,23.9079,74300.0
2013-07-15 12:15:00,28.07,28.08,28.06,28.06,21500.0,23.8994,23.9079,23.8909,23.8909,21500.0
2013-07-15 12:20:00,28.07,28.08,28.05,28.08,38800.0,23.8994,23.9079,23.8824,23.9079,38800.0
2013-07-15 12:25:00,28.07,28.09,28.07,28.08,20400.0,23.8994,23.9164,23.8994,23.9079,20400.0
2013-07-15 12:30:00,28.08,28.08,28.07,28.08,17500.0,23.9079,23.9079,23.8994,23.9079,17500.0
2013-07-15 12:35:00,28.07,28.1,28.07,28.1,81000.0,23.8994,23.9249,23.8994,23.9249,81000.0
2013-07-15 12:40:00,28.1,28.11,28.09,28.1,24900.0,23.9249,23.9334,23.9164,23.9249,24900.0
2013-07-15 12:45:00,28.09,28.12,28.09,28.12,72500.0,23.9164,23.942,23.9164,23.942,72500.0
2013-07-15 12:50:00,28.11,28.12,28.09,28.12,44200.0,23.9334,23.942,23.9164,23.942,44200.0
2013-07-15 12:55:00,28.11,28.12,28.06,28.07,44000.0,23.9334,23.942,23.8909,23.8994,44000.0
2013-07-15 13:00:00,28.06,28.08,28.05,28.07,48100.0,23.8909,23.9079,23.8824,23.8994,48100.0
2013-07-15 13:05:00,28.06,28.09,28.05,28.08,45700.0,23.8909,23.9164,23.8824,23.9079,45700.0
2013-07-15 13:10:00,28.08,28.09,28.07,28.09,23800.0,23.9079,23.9164,23.8994,23.9164,23800.0
2013-07-15 13:15:00,28.09,28.09,28.06,28.07,33500.0,23.9164,23.9164,23.8909,23.8994,33500.0
2013-07-15 13:20:00,28.07,28.09,28.05,28.09,62500.0,23.8994,23.9164,23.8824,23.9164,62500.0
2013-07-15 13:25:00,28.09,28.1,28.07,28.09,29100.0,23.9164,23.9249,23.8994,23.9164,29100.0
2013-07-15 13:30:00,28.09,28.09,28.07,28.08,31800.0,23.9164,23.9164,23.8994,23.9079,31800.0
2013-07-15 13:35:00,28.07,28.08,28.05,28.06,21600.0,23.8994,23.9079,23.8824,23.8909,21600.0
2013-07-15 13:40:00,28.05,28.08,28.05,28.06,38200.0,23.8824,23.9079,23.8824,23.8909,38200.0
2013-07-15 13:45:00,28.06,28.07,28.05,28.05,32400.0,23.8909,23.8994,23.8824,23.8824,32400.0
2013-07-15 13:50:00,28.05,28.1,28.05,28.1,77300.0,23.8824,23.9249,23.8824,23.9249,77300.0
2013-07-15 13:55:00,28.1,28.12,28.08,28.09,87200.0,23.9249,23.942,23.9079,23.9164,87200.0
2013-07-15 14:00:00,28.1,28.11,28.07,28.1,68300.0,23.9249,23.9334,23.8994,23.9249,68300.0
2013-07-15 14:05:00,28.1,28.11,28.08,28.09,40300.0,23.9249,23.9334,23.9079,23.9164,40300.0
2013-07-15 14:10:00,28.08,28.1,28.07,28.1,75500.0,23.9079,23.9249,23.8994,23.9249,75500.0
2013-07-15 14:15:00,28.09,28.12,28.09,28.11,24400.0,23.9164,23.942,23.9164,23.9334,24400.0
2013-07-15 14:20:00,28.11,28.12,28.1,28.11,43800.0,23.9334,23.942,23.9249,23.9334,43800.0
2013-07-15 14:25:00,28.1,28.13,28.09,28.12,87700.0,23.9249,23.9505,23.9164,23.942,87700.0
2013-07-15 14:30:00,28.12,28.14,28.12,28.14,35900.0,23.942,23.959,23.942,23.959,35900.0
2013-07-15 14:35:00,28.13,28.14,28.11,28.11,44200.0,23.9505,23.959,23.9334,23.9334,44200.0
2013-07-15 14:40:00,28.11,28.14,28.1,28.13,68200.0,23.9334,23.959,23.9249,23.9505,68200.0
2013-07-15 14:45:00,28.13,28.15,28.11,28.12,68600.0,23.9505,23.9675,23.9334,23.942,68600.0
2013-07-15 14:50:00,28.11,28.12,28.1,28.11,54700.0,23.9334,23.942,23.9249,23.9334,54700.0
2013-07-15 14:55:00,28.12,28.14,28.11,28.14,50600.0,23.942,23.959,23.9334,23.959,50600.0
2013-07-15 15:00:00,28.14,28.17,28.13,28.17,137500.0,23.959,23.9845,23.9505,23.9845,137500.0
2013-07-15 15:05:00,28.16,28.18,28.14,28.15,99200.0,23.976,23.993,23.959,23.9675,99200.0
2013-07-15 15:10:00,28.15,28.16,28.14,28.14,63100.0,23.9675,23.976,23.959,23.959,63100.0
2013-07-15 15:15:00,28.14,28.16,28.14,28.15,63700.0,23.959,23.976,23.959,23.9675,63700.0
2013-07-15 15:20:00,28.15,28.16,28.14,28.15,82700.0,23.9675,23.976,23.959,23.9675,82700.0
2013-07-15 15:25:00,28.16,28.16,28.11,28.11,91100.0,23.976,23.976,23.9334,23.9334,91100.0
2013-07-15 15:30:00,28.11,28.13,28.1,28.1,113100.0,23.9334,23.9505,23.9249,23.9249,113100.0
2013-07-15 15:35:00,28.1,28.12,28.09,28.11,148200.0,23.9249,23.942,23.9164,23.9334,148200.0
2013-07-15 15:40:00,28.1,28.11,28.09,28.1,108900.0,23.9249,23.9334,23.9164,23.9249,108900.0
2013-07-15 15:45:00,28.1,28.1,28.06,28.08,173500.0,23.9249,23.9249,23.8909,23.9079,173500.0
2013-07-15 15:50:00,28.08,28.08,28.05,28.05,157300.0,23.9079,23.9079,23.8824,23.8824,157300.0
2013-07-15 15:55:00,28.06,28.13,28.05,28.13,430600.0,23.8909,23.9505,23.8824,23.9505,430600.0
2013-07-16 09:30:00,28.36,28.4,28.3,28.32,380800.0,24.1463,24.1804,24.0952,24.1122,380800.0
2013-07-16 09:35:00,28.33,28.33,28.23,28.27,171400.0,24.1208,24.1208,24.0356,24.0697,171400.0
2013-07-16 09:40:00,28.28,28.3,28.2,28.23,106600.0,24.0782,24.0952,24.0101,24.0356,106600.0
2013-07-16 09:45:00,28.21,28.26,28.19,28.24,118400.0,24.0186,24.0612,24.0016,24.0441,118400.0
2013-07-16 09:50:00,28.24,28.3,28.21,28.25,151100.0,24.0441,24.0952,24.0186,24.0526,151100.0
2013-07-16 09:55:00,28.25,28.27,28.25,28.27,64400.0,24.0526,24.0697,24.0526,24.0697,64400.0
2013-07-16 10:00:00,28.27,28.28,28.23,28.27,207100.0,24.0697,24.0782,24.0356,24.0697,207100.0
2013-07-16 10:05:00,28.27,28.28,28.22,28.25,105200.0,24.0697,24.0782,24.0271,24.0526,105200.0
2013-07-16 10:10:00,28.26,28.38,28.25,28.36,236100.0,24.0612,24.1633,24.0526,24.1463,236100.0
2013-07-16 10:15:00,28.37,28.38,28.33,28.38,226900.0,24.1548,24.1633,24.1208,24.1633,226900.0
2013-07-16 10:20:00,28.38,28.39,28.31,28.38,143100.0,24.1633,24.1718,24.1037,24.1633,143100.0
2013-07-16 10:25:00,28.38,28.4,28.32,28.34,62300.0,24.1633,24.1804,24.1122,24.1293,62300.0
2013-07-16 10:30:00,28.33,28.43,28.32,28.42,183800.0,24.1208,24.2059,24.1122,24.1974,183800.0
2013-07-16 10:35:00,28.43,28.46,28.37,28.38,172700.0,24.2059,24.2314,24.1548,24.1633,172700.0
2013-07-16 10:40:00,28.38,28.43,28.37,28.41,150500.0,24.1633,24.2059,24.1548,24.1889,150500.0
2013-07-16 10:45:00,28.41,28.46,28.4,28.45,114100.0,24.1889,24.2314,24.1804,24.2229,114100.0
2013-07-16 10:50:00,28.45,28.48,28.42,28.43,147000.0,24.2229,24.2485,24.1974,24.2059,147000.0
2013-07-16 10:55:00,28.43,28.44,28.37,28.37,89100.0,24.2059,24.2144,24.1548,24.1548,89100.0
2013-07-16 11:00:00,28.38,28.42,28.35,28.35,152600.0,24.1633,24.1974,24.1378,24.1378,152600.0
2013-07-16 11:05:00,28.34,28.36,28.3,28.3,100700.0,24.1293,24.1463,24.0952,24.0952,100700.0
2013-07-16 11:10:00,28.3,28.32,28.24,28.24,123100.0,24.0952,24.1122,24.0441,24.0441,123100.0
2013-07-16 11:15:00,28.24,28.24,28.22,28.23,63700.0,24.0441,24.0441,24.0271,24.0356,63700.0
2013-07-16 11:20:00,28.24,28.24,28.22,28.23,77600.0,24.0441,24.0441,24.0271,24.0356,77600.0
2013-07-16 11:25:00,28.23,28.28,28.23,28.28,76300.0,24.0356,24.0782,24.0356,24.0782,76300.0
2013-07-16 11:30:00,28.28,28.31,28.28,28.31,58100.0,24.0782,24.1037,24.0782,24.1037,58100.0
2013-07-16 11:35:00,28.3,28.32,28.29,28.31,67200.0,24.0952,24.1122,24.0867,24.1037,67200.0
2013-07-16 11:40:00,28.31,28.31,28.28,28.29,66600.0,24.1037,24.1037,24.0782,24.0867,66600.0
2013-07-16 11:45:00,28.29,28.29,28.17,28.18,130500.0,24.0867,24.0867,23.9845,23.993,130500.0
2013-07-16 11:50:00,28.17,28.24,28.17,28.23,95600.0,23.9845,24.0441,23.9845,24.0356,95600.0
2013-07-16 11:55:00,28.23,28.23,28.19,28.23,80300.0,24.0356,24.0356,24.0016,24.0356,80300.0
2013-07-16 12:00:00,28.22,28.23,28.18,28.19,32900.0,24.0271,24.0356,23.993,24.0016,32900.0
2013-07-16 12:05:00,28.18,28.2,28.18,28.19,37900.0,23.993,24.0101,23.993,24.0016,37900.0
2013-07-16 12:10:00,28.18,28.2,28.16,28.2,74200.0,23.993,24.0101,23.976,24.0101,74200.0
2013-07-16 12:15:00,28.2,28.22,28.18,28.22,32100.0,24.0101,24.0271,23.993,24.0271,32100.0
2013-07-16 12:20:00,28.21,28.24,28.19,28.24,56000.0,24.0186,24.0441,24.0016,24.0441,56000.0
2013-07-16 12:25:00,28.23,28.28,28.22,28.28,27600.0,24.0356,24.0782,24.0271,24.0782,27600.0
2013-07-16 12:30:00,28.27,28.3,28.26,28.3,53100.0,24.0697,24.0952,24.0612,24.0952,53100.0
2013-07-16 12:35:00,28.3,28.31,28.29,28.29,49900.0,24.0952,24.1037,24.0867,24.0867,49900.0
2013-07-16 12:40:00,28.29,28.3,28.25,28.25,34900.0,24.0867,24.0952,24.0526,24.0526,34900.0
2013-07-16 12:45:00,28.26,28.28,28.25,28.26,62600.0,24.0612,24.0782,24.0526,24.0612,62600.0
2013-07-16 12:50:00,28.25,28.27,28.25,28.27,22100.0,24.0526,24.0697,24.0526,24.0697,22100.0
2013-07-16 12:55:00,28.27,28.29,28.26,28.27,36900.0,24.0697,24.0867,24.0612,24.0697,36900.0
2013-07-16 13:00:00,28.27,28.31,28.26,28.31,88600.0,24.0697,24.1037,24.0612,24.1037,88600.0
2013-07-16 13:05:00,28.31,28.31,28.27,28.27,38500.0,24.1037,24.1037,24.0697,24.0697,38500.0
2013-07-16 13:10:00,28.28,28.28,28.22,28.22,61400.0,24.0782,24.0782,24.0271,24.0271,61400.0
2013-07-16 13:15:00,28.22,28.24,28.19,28.24,89500.0,24.0271,24.0441,24.0016,24.0441,89500.0
2013-07-16 13:20:00,28.24,28.24,28.21,28.23,47000.0,24.0441,24.0441,24.0186,24.0356,47000.0
2013-07-16 13:25:00,28.22,28.25,28.2,28.2,74500.0,24.0271,24.0526,24.0101,24.0101,74500.0
2013-07-16 13:30:00,28.21,28.21,28.17,28.2,111400.0,24.0186,24.0186,23.9845,24.0101,111400.0
2013-07-16 13:35:00,28.21,28.23,28.18,28.22,35600.0,24.0186,24.0356,23.993,24.0271,35600.0
2013-07-16 13:40:00,28.23,28.25,28.21,28.21,56200.0,24.0356,24.0526,24.0186,24.0186,56200.0
2013-07-16 13:45:00,28.21,28.25,28.18,28.23,94800.0,24.0186,24.0526,23.993,24.0356,94800.0
2013-07-16 13:50:00,28.23,28.25,28.2,28.23,44500.0,24.0356,24.0526,24.0101,24.0356,44500.0
2013-07-16 13:55:00,28.22,28.24,28.22,28.22,36500.0,24.0271,24.0441,24.0271,24.0271,36500.0
2013-07-16 14:00:00,28.23,28.24,28.2,28.2,77400.0,24.0356,24.0441,24.0101,24.0101,77400.0
2013-07-16 14:05:00,28.2,28.2,28.14,28.14,107400.0,24.0101,24.0101,23.959,23.959,107400.0
2013-07-16 14:10:00,28.15,28.21,28.14,28.2,61300.0,23.9675,24.0186,23.959,24.0101,61300.0
2013-07-16 14:15:00,28.19,28.22,28.18,28.21,46700.0,24.0016,24.0271,23.993,24.0186,46700.0
2013-07-16 14:20:00,28.21,28.22,28.18,28.19,25000.0,24.0186,24.0271,23.993,24.0016,25000.0
2013-07-16 14:25:00,28.19,28.23,28.18,28.22,56000.0,24.0016,24.0356,23.993,24.0271,56000.0
2013-07-16 14:30:00,28.22,28.23,28.19,28.2,79700.0,24.0271,24.0356,24.0016,24.0101,79700.0
2013-07-16 14:35:00,28.19,28.21,28.18,28.2,55100.0,24.0016,24.0186,23.993,24.0101,55100.0
2013-07-16 14:40:00,28.2,28.23,28.19,28.23,58900.0,24.0101,24.0356,24.0016,24.0356,58900.0
2013-07-16 14:45:00,28.23,28.24,28.22,28.23,76000.0,24.0356,24.0441,24.0271,24.0356,76000.0
2013-07-16 14:50:00,28.23,28.24,28.22,28.23,58300.0,24.0356,24.0441,24.0271,24.0356,58300.0
2013-07-16 14:55:00,28.23,28.24,28.21,28.21,47100.0,24.0356,24.0441,24.0186,24.0186,47100.0
2013-07-16 15:00:00,28.21,28.23,28.19,28.21,73600.0,24.0186,24.0356,24.0016,24.0186,73600.0
2013-07-16 15:05:00,28.22,28.23,28.2,28.2,90400.0,24.0271,24.0356,24.0101,24.0101,90400.0
2013-07-16 15:10:00,28.21,28.22,28.19,28.21,78700.0,24.0186,24.0271,24.0016,24.0186,78700.0
2013-07-16 15:15:00,28.2,28.2,28.17,28.19,60500.0,24.0101,24.0101,23.9845,24.0016,60500.0
2013-07-16 15:20:00,28.19,28.25,28.18,28.22,88100.0,24.0016,24.0526,23.993,24.0271,88100.0
2013-07-16 15:25:00,28.21,28.28,28.21,28.28,66000.0,24.0186,24.0782,24.0186,24.0782,66000.0
2013-07-16 15:30:00,28.27,28.3,28.27,28.27,145200.0,24.0697,24.0952,24.0697,24.0697,145200.0
2013-07-16 15:35:00,28.28,28.31,28.27,28.28,84400.0,24.0782,24.1037,24.0697,24.0782,84400.0
2013-07-16 15:40:00,28.29,28.29,28.26,28.28,72600.0,24.0867,24.0867,24.0612,24.0782,72600.0
2013-07-16 15:45:00,28.28,28.32,28.27,28.3,184700.0,24.0782,24.1122,24.0697,24.0952,184700.0
2013-07-16 15:50:00,28.3,28.31,28.27,28.28,249200.0,24.0952,24.1037,24.0697,24.0782,249200.0
2013-07-16 15:55:00,28.27,28.28,28.25,28.27,534500.0,24.0697,24.0782,24.0526,24.0697,534500.0
2013-07-17 09:30:00,28.39,28.64,28.39,28.64,441200.0,24.1718,24.3847,24.1718,24.3847,441200.0
2013-07-17 09:35:00,28.63,28.64,28.46,28.49,293700.0,24.3762,24.3847,24.2314,24.257,293700.0
2013-07-17 09:40:00,28.5,28.53,28.42,28.52,139700.0,24.2655,24.291,24.1974,24.2825,139700.0
2013-07-17 09:45:00,28.51,28.52,28.42,28.45,119300.0,24.274,24.2825,24.1974,24.2229,119300.0
2013-07-17 09:50:00,28.45,28.48,28.32,28.35,192700.0,24.2229,24.2485,24.1122,24.1378,192700.0
2013-07-17 09:55:00,28.36,28.43,28.3,28.41,152300.0,24.1463,24.2059,24.0952,24.1889,152300.0
2013-07-17 10:00:00,28.41,28.52,28.4,28.49,155400.0,24.1889,24.2825,24.1804,24.257,155400.0
2013-07-17 10:05:00,28.5,28.53,28.44,28.45,205800.0,24.2655,24.291,24.2144,24.2229,205800.0
2013-07-17 10:10:00,28.46,28.49,28.38,28.45,171900.0,24.2314,24.257,24.1633,24.2229,171900.0
2013-07-17 10:15:00,28.45,28.49,28.44,28.45,136100.0,24.2229,24.257,24.2144,24.2229,136100.0
2013-07-17 10:20:00,28.45,28.49,28.42,28.48,111000.0,24.2229,24.257,24.1974,24.2485,111000.0
2013-07-17 10:25:00,28.49,28.54,28.46,28.49,118300.0,24.257,24.2996,24.2314,24.257,118300.0
2013-07-17 10:30:00,28.49,28.5,28.46,28.49,92800.0,24.257,24.2655,24.2314,24.257,92800.0
2013-07-17 10:35:00,28.5,28.54,28.37,28.37,259500.0,24.2655,24.2996,24.1548,24.1548,259500.0
2013-07-17 10:40:00,28.37,28.39,28.26,28.31,188300.0,24.1548,24.1718,24.0612,24.1037,188300.0
2013-07-17 10:45:00,28.31,28.33,28.2,28.31,225500.0,24.1037,24.1208,24.0101,24.1037,225500.0
2013-07-17 10:50:00,28.3,28.37,28.26,28.32,215000.0,24.0952,24.1548,24.0612,24.1122,215000.0
2013-07-17 10:55:00,28.31,28.36,28.24,28.35,199900.0,24.1037,24.1463,24.0441,24.1378,199900.0
2013-07-17 11:00:00,28.36,28.37,28.3,28.36,126500.0,24.1463,24.1548,24.0952,24.1463,126500.0
2013-07-17 11:05:00,28.35,28.39,28.33,28.36,84100.0,24.1378,24.1718,24.1208,24.1463,84100.0
2013-07-17 11:10:00,28.35,28.42,28.34,28.4,94600.0,24.1378,24.1974,24.1293,24.1804,94600.0
2013-07-17 11:15:00,28.39,28.43,28.38,28.42,59200.0,24.1718,24.2059,24.1633,24.1974,59200.0
2013-07-17 11:20:00,28.42,28.43,28.35,28.35,69400.0,24.1974,24.2059,24.1378,24.1378,69400.0
2013-07-17 11:25:00,28.35,28.41,28.3,28.4,143400.0,24.1378,24.1889,24.0952,24.1804,143400.0
2013-07-17 11:30:00,28.41,28.42,28.32,28.33,89600.0,24.1889,24.1974,24.1122,24.1208,89600.0
2013-07-17 11:35:00,28.34,28.37,28.32,28.37,128800.0,24.1293,24.1548,24.1122,24.1548,128800.0
2013-07-17 11:40:00,28.36,28.37,28.32,28.34,73700.0,24.1463,24.1548,24.1122,24.1293,73700.0
2013-07-17 11:45:00,28.34,28.34,28.3,28.3,88500.0,24.1293,24.1293,24.0952,24.0952,88500.0
2013-07-17 11:50:00,28.3,28.31,28.26,28.28,269000.0,24.0952,24.1037,24.0612,24.0782,269000.0
2013-07-17 11:55:00,28.28,28.28,28.18,28.19,168800.0,24.0782,24.0782,23.993,24.0016,168800.0
2013-07-17 12:00:00,28.19,28.25,28.15,28.24,102900.0,24.0016,24.0526,23.9675,24.0441,102900.0
2013-07-17 12:05:00,28.25,28.3,28.25,28.3,56700.0,24.0526,24.0952,24.0526,24.0952,56700.0
2013-07-17 12:10:00,28.3,28.3,28.25,28.28,55900.0,24.0952,24.0952,24.0526,24.0782,55900.0
2013-07-17 12:15:00,28.28,28.35,28.28,28.32,80500.0,24.0782,24.1378,24.0782,24.1122,80500.0
2013-07-17 12:20:00,28.32,28.32,28.28,28.31,83200.0,24.1122,24.1122,24.0782,24.1037,83200.0
2013-07-17 12:25:00,28.31,28.33,28.29,28.29,74100.0,24.1037,24.1208,24.0867,24.0867,74100.0
2013-07-17 12:30:00,28.29,28.32,28.29,28.29,28900.0,24.0867,24.1122,24.0867,24.0867,28900.0
2013-07-17 12:35:00,28.29,28.29,28.25,28.25,39200.0,24.0867,24.0867,24.0526,24.0526,39200.0
2013-07-17 12:40:00,28.25,28.28,28.22,28.28,59500.0,24.0526,24.0782,24.0271,24.0782,59500.0
2013-07-17 12:45:00,28.29,28.35,28.29,28.34,33600.0,24.0867,24.1378,24.0867,24.1293,33600.0
2013-07-17 12:50:00,28.35,28.37,28.34,28.36,55300.0,24.1378,24.1548,24.1293,24.1463,55300.0
2013-07-17 12:55:00,28.37,28.37,28.33,28.35,64300.0,24.1548,24.1548,24.1208,24.1378,64300.0
2013-07-17 13:00:00,28.34,28.34,28.3,28.31,64100.0,24.1293,24.1293,24.0952,24.1037,64100.0
2013-07-17 13:05:00,28.31,28.32,28.28,28.32,50500.0,24.1037,24.1122,24.0782,24.1122,50500.0
2013-07-17 13:10:00,28.32,28.33,28.29,28.29,28500.0,24.1122,24.1208,24.0867,24.0867,28500.0
2013-07-17 13:15:00,28.29,28.32,28.28,28.29,84900.0,24.0867,24.1122,24.0782,24.0867,84900.0
2013-07-17 13:20:00,28.29,28.29,28.23,28.24,69700.0,24.0867,24.0867,24.0356,24.0441,69700.0
2013-07-17 13:25:00,28.24,28.24,28.19,28.19,175900.0,24.0441,24.0441,24.0016,24.0016,175900.0
2013-07-17 13:30:00,28.2,28.21,28.18,28.19,91800.0,24.0101,24.0186,23.993,24.0016,91800.0
2013-07-17 13:35:00,28.18,28.21,28.15,28.21,171800.0,23.993,24.0186,23.9675,24.0186,171800.0
2013-07-17 13:40:00,28.21,28.21,28.18,28.19,68500.0,24.0186,24.0186,23.993,24.0016,68500.0
2013-07-17 13:45:00,28.19,28.2,28.15,28.18,102000.0,24.0016,24.0101,23.9675,23.993,102000.0
2013-07-17 13:50:00,28.19,28.19,28.16,28.19,54800.0,24.0016,24.0016,23.976,24.0016,54800.0
2013-07-17 13:55:00,28.19,28.19,28.13,28.17,70600.0,24.0016,24.0016,23.9505,23.9845,70600.0
2013-07-17 14:00:00,28.17,28.19,28.14,28.18,76000.0,23.9845,24.0016,23.959,23.993,76000.0
2013-07-17 14:05:00,28.19,28.2,28.15,28.16,81000.0,24.0016,24.0101,23.9675,23.976,81000.0
2013-07-17 14:10:00,28.16,28.21,28.16,28.18,73700.0,23.976,24.0186,23.976,23.993,73700.0
2013-07-17 14:15:00,28.17,28.2,28.16,28.17,45000.0,23.9845,24.0101,23.976,23.9845,45000.0
2013-07-17 14:20:00,28.16,28.21,28.16,28.21,154400.0,23.976,24.0186,23.976,24.0186,154400.0
2013-07-17 14:25:00,28.21,28.22,28.19,28.19,72200.0,24.0186,24.0271,24.0016,24.0016,72200.0
2013-07-17 14:30:00,28.19,28.19,28.14,28.17,216700.0,24.0016,24.0016,23.959,23.9845,216700.0
2013-07-17 14:35:00,28.18,28.2,28.17,28.18,77900.0,23.993,24.0101,23.9845,23.993,77900.0
2013-07-17 14:40:00,28.19,28.23,28.18,28.21,119200.0,24.0016,24.0356,23.993,24.0186,119200.0
2013-07-17 14:45:00,28.2,28.23,28.19,28.19,138100.0,24.0101,24.0356,24.0016,24.0016,138100.0
2013-07-17 14:50:00,28.19,28.24,28.19,28.24,78100.0,24.0016,24.0441,24.0016,24.0441,78100.0
2013-07-17 14:55:00,28.24,28.25,28.23,28.24,43100.0,24.0441,24.0526,24.0356,24.0441,43100.0
2013-07-17 15:00:00,28.24,28.29,28.23,28.28,145200.0,24.0441,24.0867,24.0356,24.0782,145200.0
2013-07-17 15:05:00,28.28,28.29,28.27,28.28,49700.0,24.0782,24.0867,24.0697,24.0782,49700.0
2013-07-17 15:10:00,28.29,28.29,28.24,28.24,246500.0,24.0867,24.0867,24.0441,24.0441,246500.0
2013-07-17 15:15:00,28.24,28.25,28.18,28.19,195300.0,24.0441,24.0526,23.993,24.0016,195300.0
2013-07-17 15:20:00,28.2,28.21,28.16,28.18,147100.0,24.0101,24.0186,23.976,23.993,147100.0
2013-07-17 15:25:00,28.19,28.2,28.14,28.14,74900.0,24.0016,24.0101,23.959,23.959,74900.0
2013-07-17 15:30:00,28.14,28.15,28.1,28.1,128200.0,23.959,23.9675,23.9249,23.9249,128200.0
2013-07-17 15:35:00,28.1,28.11,28.06,28.1,347400.0,23.9249,23.9334,23.8909,23.9249,347400.0
2013-07-17 15:40:00,28.11,28.13,28.07,28.09,133800.0,23.9334,23.9505,23.8994,23.9164,133800.0
2013-07-17 15:45:00,28.1,28.11,28.09,28.09,176800.0,23.9249,23.9334,23.9164,23.9164,176800.0
2013-07-17 15:50:00,28.09,28.11,28.09,28.11,152200.0,23.9164,23.9334,23.9164,23.9334,152200.0
2013-07-17 15:55:00,28.11,28.16,28.11,28.12,482700.0,23.9334,23.976,23.9334,23.942,482700.0
2013-07-18 09:30:00,28.25,28.35,28.2,28.3,219400.0,24.0526,24.1378,24.0101,24.0952,219400.0
2013-07-18 09:35:00,28.31,28.34,28.25,28.32,183400.0,24.1037,24.1293,24.0526,24.1122,183400.0
2013-07-18 09:40:00,28.32,28.33,28.26,28.28,145900.0,24.1122,24.1208,24.0612,24.0782,145900.0
2013-07-18 09:45:00,28.29,28.32,28.27,28.28,135600.0,24.0867,24.1122,24.0697,24.0782,135600.0
2013-07-18 09:50:00,28.28,28.3,28.24,28.25,138500.0,24.0782,24.0952,24.0441,24.0526,138500.0
2013-07-18 09:55:00,28.25,28.27,28.22,28.24,129600.0,24.0526,24.0697,24.0271,24.0441,129600.0
2013-07-18 10:00:00,28.25,28.28,28.21,28.22,116500.0,24.0526,24.0782,24.0186,24.0271,116500.0
2013-07-18 10:05:00,28.23,28.24,28.21,28.23,152900.0,24.0356,24.0441,24.0186,24.0356,152900.0
2013-07-18 10:10:00,28.24,28.26,28.14,28.18,256200.0,24.0441,24.0612,23.959,23.993,256200.0
2013-07-18 10:15:00,28.18,28.21,28.16,28.18,93700.0,23.993,24.0186,23.976,23.993,93700.0
2013-07-18 10:20:00,28.19,28.19,28.08,28.09,170600.0,24.0016,24.0016,23.9079,23.9164,170600.0
2013-07-18 10:25:00,28.09,28.19,28.08,28.19,186500.0,23.9164,24.0016,23.9079,24.0016,186500.0
2013-07-18 10:30:00,28.19,28.22,28.18,28.21,153000.0,24.0016,24.0271,23.993,24.0186,153000.0
2013-07-18 10:35:00,28.21,28.24,28.12,28.12,216500.0,24.0186,24.0441,23.942,23.942,216500.0
2013-07-18 10:40:00,28.12,28.21,28.1,28.2,154800.0,23.942,24.0186,23.9249,24.0101,154800.0
2013-07-18 10:45:00,28.2,28.26,28.19,28.22,235200.0,24.0101,24.0612,24.0016,24.0271,235200.0
2013-07-18 10:50:00,28.23,28.33,28.23,28.31,254700.0,24.0356,24.1208,24.0356,24.1037,254700.0
2013-07-18 10:55:00,28.31,28.35,28.28,28.32,224700.0,24.1037,24.1378,24.0782,24.1122,224700.0
2013-07-18 11:00:00,28.31,28.37,28.29,28.31,325800.0,24.1037,24.1548,24.0867,24.1037,325800.0
2013-07-18 11:05:00,28.31,28.35,28.3,28.32,108600.0,24.1037,24.1378,24.0952,24.1122,108600.0
2013-07-18 11:10:00,28.32,28.35,28.31,28.32,98100.0,24.1122,24.1378,24.1037,24.1122,98100.0
2013-07-18 11:15:00,28.33,28.33,28.29,28.29,65800.0,24.1208,24.1208,24.0867,24.0867,65800.0
2013-07-18 11:20:00,28.3,28.33,28.28,28.33,86800.0,24.0952,24.1208,24.0782,24.1208,86800.0
2013-07-18 11:25:00,28.33,28.33,28.3,28.33,36200.0,24.1208,24.1208,24.0952,24.1208,36200.0
2013-07-18 11:30:00,28.34,28.35,28.29,28.31,121200.0,24.1293,24.1378,24.0867,24.1037,121200.0
2013-07-18 11:35:00,28.31,28.32,28.24,28.27,238800.0,24.1037,24.1122,24.0441,24.0697,238800.0
2013-07-18 11:40:00,28.26,28.26,28.19,28.2,102700.0,24.0612,24.0612,24.0016,24.0101,102700.0
2013-07-18 11:45:00,28.21,28.24,28.18,28.24,67200.0,24.0186,24.0441,23.993,24.0441,67200.0
2013-07-18 11:50:00,28.23,28.24,28.19,28.2,76300.0,24.0356,24.0441,24.0016,24.0101,76300.0
2013-07-18 11:55:00,28.19,28.24,28.18,28.24,66000.0,24.0016,24.0441,23.993,24.0441,66000.0
2013-07-18 12:00:00,28.24,28.25,28.22,28.22,66200.0,24.0441,24.0526,24.0271,24.0271,66200.0
2013-07-18 12:05:00,28.23,28.27,28.21,28.23,64500.0,24.0356,24.0697,24.0186,24.0356,64500.0
2013-07-18 12:10:00,28.23,28.25,28.21,28.23,25400.0,24.0356,24.0526,24.0186,24.0356,25400.0
2013-07-18 12:15:00,28.23,28.24,28.19,28.2,101000.0,24.0356,24.0441,24.0016,24.0101,101000.0
2013-07-18 12:20:00,28.2,28.2,28.19,28.19,69100.0,24.0101,24.0101,24.0016,24.0016,69100.0
2013-07-18 12:25:00,28.2,28.2,28.15,28.16,71100.0,24.0101,24.0101,23.9675,23.976,71100.0
2013-07-18 12:30:00,28.16,28.19,28.15,28.18,51700.0,23.976,24.0016,23.9675,23.993,51700.0
2013-07-18 12:35:00,28.18,28.21,28.17,28.2,110600.0,23.993,24.0186,23.9845,24.0101,110600.0
2013-07-18 12:40:00,28.2,28.21,28.19,28.2,81000.0,24.0101,24.0186,24.0016,24.0101,81000.0
2013-07-18 12:45:00,28.2,28.21,28.19,28.21,74000.0,24.0101,24.0186,24.0016,24.0186,74000.0
2013-07-18 12:50:00,28.21,28.22,28.19,28.21,103000.0,24.0186,24.0271,24.0016,24.0186,103000.0
2013-07-18 12:55:00,28.21,28.23,28.2,28.23,47000.0,24.0186,24.0356,24.0101,24.0356,47000.0
2013-07-18 13:00:00,28.24,28.26,28.22,28.24,66300.0,24.0441,24.0612,24.0271,24.0441,66300.0
2013-07-18 13:05:00,28.25,28.27,28.24,28.26,66700.0,24.0526,24.0697,24.0441,24.0612,66700.0
2013-07-18 13:10:00,28.26,28.34,28.26,28.33,141400.0,24.0612,24.1293,24.0612,24.1208,141400.0
2013-07-18 13:15:00,28.33,28.33,28.31,28.32,60400.0,24.1208,24.1208,24.1037,24.1122,60400.0
2013-07-18 13:20:00,28.32,28.33,28.29,28.33,109100.0,24.1122,24.1208,24.0867,24.1208,109100.0
2013-07-18 13:25:00,28.33,28.34,28.32,28.33,93800.0,24.1208,24.1293,24.1122,24.1208,93800.0
2013-07-18 13:30:00,28.34,28.35,28.32,28.35,47700.0,24.1293,24.1378,24.1122,24.1378,47700.0
2013-07-18 13:35:00,28.35,28.36,28.34,28.35,109500.0,24.1378,24.1463,24.1293,24.1378,109500.0
2013-07-18 13:40:00,28.36,28.36,28.34,28.35,104900.0,24.1463,24.1463,24.1293,24.1378,104900.0
2013-07-18 13:45:00,28.35,28.35,28.34,28.34,36200.0,24.1378,24.1378,24.1293,24.1293,36200.0
2013-07-18 13:50:00,28.35,28.35,28.33,28.34,100800.0,24.1378,24.1378,24.1208,24.1293,100800.0
2013-07-18 13:55:00,28.33,28.34,28.32,28.33,58600.0,24.1208,24.1293,24.1122,24.1208,58600.0
2013-07-18 14:00:00,28.33,28.35,28.32,28.33,91300.0,24.1208,24.1378,24.1122,24.1208,91300.0
2013-07-18 14:05:00,28.33,28.34,28.32,28.32,32300.0,24.1208,24.1293,24.1122,24.1122,32300.0
2013-07-18 14:10:00,28.33,28.34,28.32,28.33,46700.0,24.1208,24.1293,24.1122,24.1208,46700.0
2013-07-18 14:15:00,28.33,28.33,28.3,28.3,66700.0,24.1208,24.1208,24.0952,24.0952,66700.0
2013-07-18 14:20:00,28.31,28.33,28.3,28.32,63600.0,24.1037,24.1208,24.0952,24.1122,63600.0
2013-07-18 14:25:00,28.33,28.35,28.31,28.34,74800.0,24.1208,24.1378,24.1037,24.1293,74800.0
2013-07-18 14:30:00,28.34,28.4,28.34,28.39,118800.0,24.1293,24.1804,24.1293,24.1718,118800.0
2013-07-18 14:35:00,28.39,28.4,28.36,28.39,74700.0,24.1718,24.1804,24.1463,24.1718,74700.0
2013-07-18 14:40:00,28.4,28.42,28.39,28.41,66700.0,24.1804,24.1974,24.1718,24.1889,66700.0
2013-07-18 14:45:00,28.41,28.43,28.39,28.41,276100.0,24.1889,24.2059,24.1718,24.1889,276100.0
2013-07-18 14:50:00,28.41,28.41,28.36,28.36,189700.0,24.1889,24.1889,24.1463,24.1463,189700.0
2013-07-18 14:55:00,28.36,28.37,28.34,28.34,95400.0,24.1463,24.1548,24.1293,24.1293,95400.0
2013-07-18 15:00:00,28.35,28.35,28.29,28.3,167600.0,24.1378,24.1378,24.0867,24.0952,167600.0
2013-07-18 15:05:00,28.29,28.31,28.26,28.27,114900.0,24.0867,24.1037,24.0612,24.0697,114900.0
2013-07-18 15:10:00,28.27,28.27,28.23,28.23,90500.0,24.0697,24.0697,24.0356,24.0356,90500.0
2013-07-18 15:15:00,28.22,28.23,28.17,28.18,161000.0,24.0271,24.0356,23.9845,23.993,161000.0
2013-07-18 15:20:00,28.18,28.19,28.15,28.16,150200.0,23.993,24.0016,23.9675,23.976,150200.0
2013-07-18 15:25:00,28.16,28.17,28.1,28.11,238500.0,23.976,23.9845,23.9249,23.9334,238500.0
2013-07-18 15:30:00,28.12,28.14,28.08,28.1,205100.0,23.942,23.959,23.9079,23.9249,205100.0
2013-07-18 15:35:00,28.1,28.14,28.08,28.14,146500.0,23.9249,23.959,23.9079,23.959,146500.0
2013-07-18 15:40:00,28.14,28.14,28.1,28.11,78900.0,23.959,23.959,23.9249,23.9334,78900.0
2013-07-18 15:45:00,28.11,28.17,28.1,28.16,137800.0,23.9334,23.9845,23.9249,23.976,137800.0
2013-07-18 15:50:00,28.16,28.18,28.15,28.15,154500.0,23.976,23.993,23.9675,23.9675,154500.0
2013-07-18 15:55:00,28.15,28.19,28.15,28.17,339600.0,23.9675,24.0016,23.9675,23.9845,339600.0
2013-07-19 09:30:00,28.3,28.38,28.2,28.24,1148000.0,24.0952,24.1633,24.0101,24.0441,1148000.0
2013-07-19 09:35:00,28.25,28.34,28.23,28.24,247300.0,24.0526,24.1293,24.0356,24.0441,247300.0
2013-07-19 09:40:00,28.24,28.3,28.21,28.27,129500.0,24.0441,24.0952,24.0186,24.0697,129500.0
2013-07-19 09:45:00,28.28,28.29,28.14,28.17,152000.0,24.0782,24.0867,23.959,23.9845,152000.0
2013-07-19 09:50:00,28.18,28.34,28.18,28.34,169200.0,23.993,24.1293,23.993,24.1293,169200.0
2013-07-19 09:55:00,28.34,28.35,28.28,28.31,179900.0,24.1293,24.1378,24.0782,24.1037,179900.0
2013-07-19 10:00:00,28.31,28.43,28.31,28.42,235400.0,24.1037,24.2059,24.1037,24.1974,235400.0
2013-07-19 10:05:00,28.42,28.45,28.34,28.35,312200.0,24.1974,24.2229,24.1293,24.1378,312200.0
2013-07-19 10:10:00,28.34,28.35,28.3,28.3,84100.0,24.1293,24.1378,24.0952,24.0952,84100.0
2013-07-19 10:15:00,28.3,28.38,28.3,28.35,311000.0,24.0952,24.1633,24.0952,24.1378,311000.0
2013-07-19 10:20:00,28.35,28.36,28.24,28.26,244700.0,24.1378,24.1463,24.0441,24.0612,244700.0
2013-07-19 10:25:00,28.26,28.26,28.2,28.22,97200.0,24.0612,24.0612,24.0101,24.0271,97200.0
2013-07-19 10:30:00,28.21,28.29,28.21,28.29,167800.0,24.0186,24.0867,24.0186,24.0867,167800.0
2013-07-19 10:35:00,28.29,28.34,28.26,28.32,230100.0,24.0867,24.1293,24.0612,24.1122,230100.0
2013-07-19 10:40:00,28.33,28.33,28.3,28.32,109000.0,24.1208,24.1208,24.0952,24.1122,109000.0
2013-07-19 10:45:00,28.32,28.34,28.3,28.3,150400.0,24.1122,24.1293,24.0952,24.0952,150400.0
2013-07-19 10:50:00,28.3,28.34,28.3,28.33,162100.0,24.0952,24.1293,24.0952,24.1208,162100.0
2013-07-19 10:55:00,28.34,28.34,28.3,28.33,67300.0,24.1293,24.1293,24.0952,24.1208,67300.0
2013-07-19 11:00:00,28.34,28.42,28.34,28.41,148100.0,24.1293,24.1974,24.1293,24.1889,148100.0
2013-07-19 11:05:00,28.41,28.42,28.36,28.42,129100.0,24.1889,24.1974,24.1463,24.1974,129100.0
2013-07-19 11:10:00,28.42,28.42,28.41,28.42,74600.0,24.1974,24.1974,24.1889,24.1974,74600.0
2013-07-19 11:15:00,28.42,28.42,28.37,28.38,80900.0,24.1974,24.1974,24.1548,24.1633,80900.0
2013-07-19 11:20:00,28.38,28.42,28.37,28.42,109100.0,24.1633,24.1974,24.1548,24.1974,109100.0
2013-07-19 11:25:00,28.41,28.45,28.4,28.45,97900.0,24.1889,24.2229,24.1804,24.2229,97900.0
2013-07-19 11:30:00,28.44,28.45,28.43,28.45,64400.0,24.2144,24.2229,24.2059,24.2229,64400.0
2013-07-19 11:35:00,28.44,28.49,28.43,28.47,164700.0,24.2144,24.257,24.2059,24.24,164700.0
2013-07-19 11:40:00,28.48,28.5,28.48,28.48,78200.0,24.2485,24.2655,24.2485,24.2485,78200.0
2013-07-19 11:45:00,28.48,28.5,28.47,28.47,89900.0,24.2485,24.2655,24.24,24.24,89900.0
2013-07-19 11:50:00,28.47,28.5,28.46,28.49,78500.0,24.24,24.2655,24.2314,24.257,78500.0
2013-07-19 11:55:00,28.49,28.53,28.48,28.53,156300.0,24.257,24.291,24.2485,24.291,156300.0
2013-07-19 12:00:00,28.53,28.53,28.51,28.52,76100.0,24.291,24.291,24.274,24.2825,76100.0
2013-07-19 12:05:00,28.52,28.55,28.51,28.54,92100.0,24.2825,24.3081,24.274,24.2996,92100.0
2013-07-19 12:10:00,28.54,28.55,28.51,28.53,113800.0,24.2996,24.3081,24.274,24.291,113800.0
2013-07-19 12:15:00,28.53,28.53,28.52,28.53,46500.0,24.291,24.291,24.2825,24.291,46500.0
2013-07-19 12:20:00,28.52,28.53,28.5,28.52,76000.0,24.2825,24.291,24.2655,24.2825,76000.0
2013-07-19 12:25:00,28.52,28.53,28.5,28.5,50900.0,24.2825,24.291,24.2655,24.2655,50900.0
2013-07-19 12:30:00,28.51,28.52,28.49,28.49,69200.0,24.274,24.2825,24.257,24.257,69200.0
2013-07-19 12:35:00,28.49,28.52,28.49,28.52,55600.0,24.257,24.2825,24.257,24.2825,55600.0
2013-07-19 12:40:00,28.52,28.53,28.5,28.53,59000.0,24.2825,24.291,24.2655,24.291,59000.0
2013-07-19 12:45:00,28.53,28.55,28.52,28.54,103100.0,24.291,24.3081,24.2825,24.2996,103100.0
2013-07-19 12:50:00,28.55,28.55,28.48,28.5,124900.0,24.3081,24.3081,24.2485,24.2655,124900.0
2013-07-19 12:55:00,28.51,28.52,28.5,28.5,49100.0,24.274,24.2825,24.2655,24.2655,49100.0
2013-07-19 13:00:00,28.51,28.53,28.5,28.5,56300.0,24.274,24.291,24.2655,24.2655,56300.0
2013-07-19 13:05:00,28.5,28.51,28.49,28.49,55200.0,24.2655,24.274,24.257,24.257,55200.0
2013-07-19 13:10:00,28.5,28.51,28.49,28.51,86700.0,24.2655,24.274,24.257,24.274,86700.0
2013-07-19 13:15:00,28.51,28.51,28.48,28.49,70100.0,24.274,24.274,24.2485,24.257,70100.0
2013-07-19 13:20:00,28.49,28.5,28.46,28.48,100500.0,24.257,24.2655,24.2314,24.2485,100500.0
2013-07-19 13:25:00,28.47,28.48,28.44,28.45,33400.0,24.24,24.2485,24.2144,24.2229,33400.0
2013-07-19 13:30:00,28.45,28.46,28.44,28.45,50500.0,24.2229,24.2314,24.2144,24.2229,50500.0
2013-07-19 13:35:00,28.46,28.46,28.45,28.45,28100.0,24.2314,24.2314,24.2229,24.2229,28100.0
2013-07-19 13:40:00,28.45,28.46,28.45,28.46,37600.0,24.2229,24.2314,24.2229,24.2314,37600.0
2013-07-19 13:45:00,28.45,28.46,28.45,28.46,56300.0,24.2229,24.2314,24.2229,24.2314,56300.0
2013-07-19 13:50:00,28.45,28.46,28.45,28.46,73400.0,24.2229,24.2314,24.2229,24.2314,73400.0
2013-07-19 13:55:00,28.46,28.46,28.45,28.45,64200.0,24.2314,24.2314,24.2229,24.2229,64200.0
2013-07-19 14:00:00,28.46,28.46,28.45,28.46,108200.0,24.2314,24.2314,24.2229,24.2314,108200.0
2013-07-19 14:05:00,28.45,28.48,28.45,28.47,107000.0,24.2229,24.2485,24.2229,24.24,107000.0
2013-07-19 14:10:00,28.48,28.5,28.47,28.47,95400.0,24.2485,24.2655,24.24,24.24,95400.0
2013-07-19 14:15:00,28.47,28.52,28.47,28.51,66900.0,24.24,24.2825,24.24,24.274,66900.0
2013-07-19 14:20:00,28.51,28.52,28.49,28.51,93400.0,24.274,24.2825,24.257,24.274,93400.0
2013-07-19 14:25:00,28.51,28.54,28.5,28.54,69900.0,24.274,24.2996,24.2655,24.2996,69900.0
2013-07-19 14:30:00,28.54,28.55,28.53,28.54,125500.0,24.2996,24.3081,24.291,24.2996,125500.0
2013-07-19 14:35:00,28.54,28.54,28.5,28.51,103700.0,24.2996,24.2996,24.2655,24.274,103700.0
2013-07-19 14:40:00,28.5,28.52,28.5,28.52,50400.0,24.2655,24.2825,24.2655,24.2825,50400.0
2013-07-19 14:45:00,28.52,28.54,28.51,28.52,150100.0,24.2825,24.2996,24.274,24.2825,150100.0
2013-07-19 14:50:00,28.52,28.54,28.5,28.53,101300.0,24.2825,24.2996,24.2655,24.291,101300.0
2013-07-19 14:55:00,28.53,28.55,28.53,28.54,49500.0,24.291,24.3081,24.291,24.2996,49500.0
2013-07-19 15:00:00,28.54,28.56,28.52,28.55,143300.0,24.2996,24.3166,24.2825,24.3081,143300.0
2013-07-19 15:05:00,28.55,28.58,28.55,28.58,71400.0,24.3081,24.3336,24.3081,24.3336,71400.0
2013-07-19 15:10:00,28.58,28.61,28.57,28.6,188100.0,24.3336,24.3592,24.3251,24.3506,188100.0
2013-07-19 15:15:00,28.6,28.61,28.59,28.6,88600.0,24.3506,24.3592,24.3421,24.3506,88600.0
2013-07-19 15:20:00,28.61,28.63,28.6,28.62,115900.0,24.3592,24.3762,24.3506,24.3677,115900.0
2013-07-19 15:25:00,28.62,28.63,28.6,28.6,84500.0,24.3677,24.3762,24.3506,24.3506,84500.0
2013-07-19 15:30:00,28.61,28.61,28.57,28.58,105900.0,24.3592,24.3592,24.3251,24.3336,105900.0
2013-07-19 15:35:00,28.57,28.58,28.55,28.56,158600.0,24.3251,24.3336,24.3081,24.3166,158600.0
2013-07-19 15:40:00,28.57,28.57,28.56,28.57,78600.0,24.3251,24.3251,24.3166,24.3251,78600.0
2013-07-19 15:45:00,28.57,28.59,28.57,28.57,165600.0,24.3251,24.3421,24.3251,24.3251,165600.0
2013-07-19 15:50:00,28.57,28.58,28.55,28.55,322000.0,24.3251,24.3336,24.3081,24.3081,322000.0
2013-07-19 15:55:00,28.55,28.56,28.53,28.55,582600.0,24.3081,24.3166,24.291,24.3081,582600.0
2013-07-22 09:30:00,29.19,29.2,28.95,28.95,608500.0,24.853,24.8615,24.6486,24.6486,608500.0
2013-07-22 09:35:00,28.96,29.1,28.88,28.94,337300.0,24.6571,24.7763,24.589,24.6401,337300.0
2013-07-22 09:40:00,28.94,28.94,28.82,28.83,453000.0,24.6401,24.6401,24.538,24.5465,453000.0
2013-07-22 09:45:00,28.83,28.96,28.82,28.96,324700.0,24.5465,24.6571,24.538,24.6571,324700.0
2013-07-22 09:50:00,28.97,28.99,28.93,28.96,254500.0,24.6657,24.6827,24.6316,24.6571,254500.0
2013-07-22 09:55:00,28.96,29.0,28.93,28.99,165100.0,24.6571,24.6912,24.6316,24.6827,165100.0
2013-07-22 10:00:00,28.99,28.99,28.85,28.91,301100.0,24.6827,24.6827,24.5635,24.6146,301100.0
2013-07-22 10:05:00,28.9,28.93,28.86,28.9,187700.0,24.6061,24.6316,24.572,24.6061,187700.0
2013-07-22 10:10:00,28.91,28.95,28.89,28.92,251300.0,24.6146,24.6486,24.5976,24.6231,251300.0
2013-07-22 10:15:00,28.92,28.97,28.88,28.88,283900.0,24.6231,24.6657,24.589,24.589,283900.0
2013-07-22 10:20:00,28.88,29.04,28.88,28.94,244800.0,24.589,24.7253,24.589,24.6401,244800.0
2013-07-22 10:25:00,28.95,29.0,28.92,29.0,140600.0,24.6486,24.6912,24.6231,24.6912,140600.0
2013-07-22 10:30:00,28.99,29.02,28.96,29.0,136600.0,24.6827,24.7082,24.6571,24.6912,136600.0
2013-07-22 10:35:00,29.0,29.1,28.99,29.07,255300.0,24.6912,24.7763,24.6827,24.7508,255300.0
2013-07-22 10:40:00,29.07,29.08,29.03,29.05,116700.0,24.7508,24.7593,24.7167,24.7338,116700.0
2013-07-22 10:45:00,29.05,29.1,29.05,29.09,264500.0,24.7338,24.7763,24.7338,24.7678,264500.0
2013-07-22 10:50:00,29.09,29.17,29.08,29.16,260300.0,24.7678,24.8359,24.7593,24.8274,260300.0
2013-07-22 10:55:00,29.16,29.18,29.08,29.08,267200.0,24.8274,24.8445,24.7593,24.7593,267200.0
2013-07-22 11:00:00,29.09,29.1,29.06,29.08,348600.0,24.7678,24.7763,24.7423,24.7593,348600.0
2013-07-22 11:05:00,29.09,29.1,29.05,29.06,106700.0,24.7678,24.7763,24.7338,24.7423,106700.0
2013-07-22 11:10:00,29.06,29.08,29.04,29.06,156600.0,24.7423,24.7593,24.7253,24.7423,156600.0
2013-07-22 11:15:00,29.07,29.09,29.06,29.08,108600.0,24.7508,24.7678,24.7423,24.7593,108600.0
2013-07-22 11:20:00,29.08,29.1,29.07,29.09,165100.0,24.7593,24.7763,24.7508,24.7678,165100.0
2013-07-22 11:25:00,29.09,29.13,29.09,29.12,187600.0,24.7678,24.8019,24.7678,24.7934,187600.0
2013-07-22 11:30:00,29.11,29.12,29.06,29.1,152800.0,24.7849,24.7934,24.7423,24.7763,152800.0
2013-07-22 11:35:00,29.09,29.15,29.07,29.14,150600.0,24.7678,24.8189,24.7508,24.8104,150600.0
2013-07-22 11:40:00,29.14,29.22,29.14,29.18,248900.0,24.8104,24.8785,24.8104,24.8445,248900.0
2013-07-22 11:45:00,29.18,29.22,29.1,29.2,174300.0,24.8445,24.8785,24.7763,24.8615,174300.0
2013-07-22 11:50:00,29.21,29.21,29.16,29.18,137200.0,24.87,24.87,24.8274,24.8445,137200.0
2013-07-22 11:55:00,29.18,29.2,29.16,29.19,108300.0,24.8445,24.8615,24.8274,24.853,108300.0
2013-07-22 12:00:00,29.18,29.25,29.16,29.25,202000.0,24.8445,24.9041,24.8274,24.9041,202000.0
2013-07-22 12:05:00,29.26,29.3,29.23,29.26,212100.0,24.9126,24.9466,24.887,24.9126,212100.0
2013-07-22 12:10:00,29.26,29.28,29.21,29.22,119800.0,24.9126,24.9296,24.87,24.8785,119800.0
2013-07-22 12:15:00,29.22,29.27,29.22,29.26,99800.0,24.8785,24.9211,24.8785,24.9126,99800.0
2013-07-22 12:20:00,29.27,29.29,29.21,29.28,93300.0,24.9211,24.9381,24.87,24.9296,93300.0
2013-07-22 12:25:00,29.28,29.3,29.26,29.27,122000.0,24.9296,24.9466,24.9126,24.9211,122000.0
2013-07-22 12:30:00,29.26,29.26,29.12,29.14,201800.0,24.9126,24.9126,24.7934,24.8104,201800.0
2013-07-22 12:35:00,29.14,29.21,29.14,29.17,155000.0,24.8104,24.87,24.8104,24.8359,155000.0
2013-07-22 12:40:00,29.16,29.2,29.16,29.19,56600.0,24.8274,24.8615,24.8274,24.853,56600.0
2013-07-22 12:45:00,29.19,29.24,29.17,29.21,174100.0,24.853,24.8955,24.8359,24.87,174100.0
2013-07-22 12:50:00,29.21,29.23,29.2,29.21,81800.0,24.87,24.887,24.8615,24.87,81800.0
2013-07-22 12:55:00,29.22,29.24,29.2,29.23,77400.0,24.8785,24.8955,24.8615,24.887,77400.0
2013-07-22 13:00:00,29.23,29.24,29.22,29.23,74700.0,24.887,24.8955,24.8785,24.887,74700.0
2013-07-22 13:05:00,29.23,29.29,29.23,29.29,144200.0,24.887,24.9381,24.887,24.9381,144200.0
2013-07-22 13:10:00,29.29,29.35,29.27,29.31,420000.0,24.9381,24.9892,24.9211,24.9551,420000.0
2013-07-22 13:15:00,29.3,29.37,29.3,29.33,212500.0,24.9466,25.0062,24.9466,24.9722,212500.0
2013-07-22 13:20:00,29.33,29.34,29.25,29.25,105900.0,24.9722,24.9807,24.9041,24.9041,105900.0
2013-07-22 13:25:00,29.25,29.27,29.2,29.27,159400.0,24.9041,24.9211,24.8615,24.9211,159400.0
2013-07-22 13:30:00,29.27,29.29,29.26,29.27,120600.0,24.9211,24.9381,24.9126,24.9211,120600.0
2013-07-22 13:35:00,29.26,29.26,29.18,29.19,178300.0,24.9126,24.9126,24.8445,24.853,178300.0
2013-07-22 13:40:00,29.19,29.19,29.16,29.17,228400.0,24.853,24.853,24.8274,24.8359,228400.0
2013-07-22 13:45:00,29.16,29.17,29.15,29.16,94700.0,24.8274,24.8359,24.8189,24.8274,94700.0
2013-07-22 13:50:00,29.16,29.18,29.15,29.16,93000.0,24.8274,24.8445,24.8189,24.8274,93000.0
2013-07-22 13:55:00,29.17,29.17,29.12,29.13,130400.0,24.8359,24.8359,24.7934,24.8019,130400.0
2013-07-22 14:00:00,29.13,29.18,29.12,29.13,124800.0,24.8019,24.8445,24.7934,24.8019,124800.0
2013-07-22 14:05:00,29.13,29.16,29.13,29.16,85700.0,24.8019,24.8274,24.8019,24.8274,85700.0
2013-07-22 14:10:00,29.16,29.22,29.15,29.21,169600.0,24.8274,24.8785,24.8189,24.87,169600.0
2013-07-22 14:15:00,29.22,29.24,29.19,29.2,143600.0,24.8785,24.8955,24.853,24.8615,143600.0
2013-07-22 14:20:00,29.2,29.2,29.18,29.19,70700.0,24.8615,24.8615,24.8445,24.853,70700.0
2013-07-22 14:25:00,29.19,29.24,29.18,29.24,100400.0,24.853,24.8955,24.8445,24.8955,100400.0
2013-07-22 14:30:00,29.24,29.27,29.23,29.27,159800.0,24.8955,24.9211,24.887,24.9211,159800.0
2013-07-22 14:35:00,29.27,29.3,29.26,29.28,224900.0,24.9211,24.9466,24.9126,24.9296,224900.0
2013-07-22 14:40:00,29.28,29.3,29.26,29.26,198100.0,24.9296,24.9466,24.9126,24.9126,198100.0
2013-07-22 14:45:00,29.26,29.27,29.22,29.24,119900.0,24.9126,24.9211,24.8785,24.8955,119900.0
2013-07-22 14:50:00,29.24,29.24,29.18,29.21,159400.0,24.8955,24.8955,24.8445,24.87,159400.0
2013-07-22 14:55:00,29.21,29.21,29.19,29.19,66600.0,24.87,24.87,24.853,24.853,66600.0
2013-07-22 15:00:00,29.2,29.21,29.18,29.21,149800.0,24.8615,24.87,24.8445,24.87,149800.0
2013-07-22 15:05:00,29.21,29.22,29.19,29.22,98400.0,24.87,24.8785,24.853,24.8785,98400.0
2013-07-22 15:10:00,29.22,29.25,29.21,29.24,178900.0,24.8785,24.9041,24.87,24.8955,178900.0
2013-07-22 15:15:00,29.24,29.27,29.23,29.27,131900.0,24.8955,24.9211,24.887,24.9211,131900.0
2013-07-22 15:20:00,29.27,29.27,29.22,29.24,193300.0,24.9211,24.9211,24.8785,24.8955,193300.0
2013-07-22 15:25:00,29.24,29.24,29.22,29.23,150100.0,24.8955,24.8955,24.8785,24.887,150100.0
2013-07-22 15:30:00,29.23,29.23,29.21,29.21,147600.0,24.887,24.887,24.87,24.87,147600.0
2013-07-22 15:35:00,29.21,29.21,29.17,29.17,154300.0,24.87,24.87,24.8359,24.8359,154300.0
2013-07-22 15:40:00,29.17,29.19,29.14,29.14,293100.0,24.8359,24.853,24.8104,24.8104,293100.0
2013-07-22 15:45:00,29.14,29.15,29.1,29.11,344100.0,24.8104,24.8189,24.7763,24.7849,344100.0
2013-07-22 15:50:00,29.12,29.14,29.11,29.13,530400.0,24.7934,24.8104,24.7849,24.8019,530400.0
2013-07-22 15:55:00,29.12,29.14,29.09,29.13,702800.0,24.7934,24.8104,24.7678,24.8019,702800.0
2013-07-23 09:30:00,29.65,29.68,29.41,29.62,829400.0,25.2446,25.2702,25.0403,25.2191,829400.0
2013-07-23 09:35:00,29.63,29.7,29.53,29.64,417500.0,25.2276,25.2872,25.1425,25.2361,417500.0
2013-07-23 09:40:00,29.63,29.69,29.54,29.65,440100.0,25.2276,25.2787,25.151,25.2446,440100.0
2013-07-23 09:45:00,29.65,29.8,29.65,29.76,595100.0,25.2446,25.3723,25.2446,25.3383,595100.0
2013-07-23 09:50:00,29.77,29.88,29.72,29.74,570300.0,25.3468,25.4405,25.3042,25.3213,570300.0
2013-07-23 09:55:00,29.74,29.8,29.66,29.72,471800.0,25.3213,25.3723,25.2531,25.3042,471800.0
2013-07-23 10:00:00,29.71,29.8,29.68,29.8,403600.0,25.2957,25.3723,25.2702,25.3723,403600.0
2013-07-23 10:05:00,29.8,29.89,29.74,29.78,433300.0,25.3723,25.449,25.3213,25.3553,433300.0
2013-07-23 10:10:00,29.78,29.85,29.75,29.81,396000.0,25.3553,25.4149,25.3298,25.3809,396000.0
2013-07-23 10:15:00,29.83,29.9,29.79,29.79,349900.0,25.3979,25.4575,25.3638,25.3638,349900.0
2013-07-23 10:20:00,29.79,29.98,29.77,29.98,596700.0,25.3638,25.5256,25.3468,25.5256,596700.0
2013-07-23 10:25:00,29.98,30.11,29.95,30.08,539800.0,25.5256,25.6363,25.5001,25.6107,539800.0
2013-07-23 10:30:00,30.07,30.08,29.96,29.97,348600.0,25.6022,25.6107,25.5086,25.5171,348600.0
2013-07-23 10:35:00,29.97,30.08,29.93,30.02,307900.0,25.5171,25.6107,25.483,25.5597,307900.0
2013-07-23 10:40:00,30.01,30.14,29.96,30.05,492600.0,25.5511,25.6618,25.5086,25.5852,492600.0
2013-07-23 10:45:00,30.05,30.05,29.81,29.84,306600.0,25.5852,25.5852,25.3809,25.4064,306600.0
2013-07-23 10:50:00,29.83,29.88,29.72,29.8,411100.0,25.3979,25.4405,25.3042,25.3723,411100.0
2013-07-23 10:55:00,29.81,29.91,29.8,29.85,389100.0,25.3809,25.466,25.3723,25.4149,389100.0
2013-07-23 11:00:00,29.86,29.91,29.84,29.88,465100.0,25.4234,25.466,25.4064,25.4405,465100.0
2013-07-23 11:05:00,29.87,29.92,29.79,29.8,292600.0,25.4319,25.4745,25.3638,25.3723,292600.0
2013-07-23 11:10:00,29.8,29.88,29.8,29.82,267000.0,25.3723,25.4405,25.3723,25.3894,267000.0
2013-07-23 11:15:00,29.81,29.89,29.81,29.89,162500.0,25.3809,25.449,25.3809,25.449,162500.0
2013-07-23 11:20:00,29.89,29.97,29.87,29.96,318400.0,25.449,25.5171,25.4319,25.5086,318400.0
2013-07-23 11:25:00,29.95,29.97,29.86,29.88,120000.0,25.5001,25.5171,25.4234,25.4405,120000.0
2013-07-23 11:30:00,29.88,29.95,29.87,29.92,203700.0,25.4405,25.5001,25.4319,25.4745,203700.0
2013-07-23 11:35:00,29.92,29.99,29.92,29.94,325300.0,25.4745,25.5341,25.4745,25.4915,325300.0
2013-07-23 11:40:00,29.94,29.94,29.83,29.84,153000.0,25.4915,25.4915,25.3979,25.4064,153000.0
2013-07-23 11:45:00,29.84,29.87,29.83,29.85,78900.0,25.4064,25.4319,25.3979,25.4149,78900.0
2013-07-23 11:50:00,29.85,29.89,29.83,29.86,213000.0,25.4149,25.449,25.3979,25.4234,213000.0
2013-07-23 11:55:00,29.87,29.87,29.75,29.75,179200.0,25.4319,25.4319,25.3298,25.3298,179200.0
2013-07-23 12:00:00,29.75,29.79,29.7,29.77,189800.0,25.3298,25.3638,25.2872,25.3468,189800.0
2013-07-23 12:05:00,29.77,29.83,29.77,29.79,100100.0,25.3468,25.3979,25.3468,25.3638,100100.0
2013-07-23 12:10:00,29.8,29.83,29.78,29.82,82800.0,25.3723,25.3979,25.3553,25.3894,82800.0
2013-07-23 12:15:00,29.83,29.86,29.81,29.84,106700.0,25.3979,25.4234,25.3809,25.4064,106700.0
2013-07-23 12:20:00,29.85,29.85,29.84,29.84,60600.0,25.4149,25.4149,25.4064,25.4064,60600.0
2013-07-23 12:25:00,29.85,29.86,29.83,29.85,99700.0,25.4149,25.4234,25.3979,25.4149,99700.0
2013-07-23 12:30:00,29.86,29.86,29.82,29.84,75100.0,25.4234,25.4234,25.3894,25.4064,75100.0
2013-07-23 12:35:00,29.84,29.85,29.83,29.85,103400.0,25.4064,25.4149,25.3979,25.4149,103400.0
2013-07-23 12:40:00,29.84,29.85,29.82,29.85,98900.0,25.4064,25.4149,25.3894,25.4149,98900.0
2013-07-23 12:45:00,29.84,29.88,29.84,29.84,98100.0,25.4064,25.4405,25.4064,25.4064,98100.0
2013-07-23 12:50:00,29.84,29.86,29.77,29.77,143000.0,25.4064,25.4234,25.3468,25.3468,143000.0
2013-07-23 12:55:00,29.77,29.78,29.7,29.7,137800.0,25.3468,25.3553,25.2872,25.2872,137800.0
2013-07-23 13:00:00,29.7,29.74,29.66,29.74,173000.0,25.2872,25.3213,25.2531,25.3213,173000.0
2013-07-23 13:05:00,29.74,29.75,29.7,29.7,98600.0,25.3213,25.3298,25.2872,25.2872,98600.0
2013-07-23 13:10:00,29.7,29.71,29.65,29.7,128500.0,25.2872,25.2957,25.2446,25.2872,128500.0
2013-07-23 13:15:00,29.71,29.72,29.67,29.68,96300.0,25.2957,25.3042,25.2617,25.2702,96300.0
2013-07-23 13:20:00,29.67,29.72,29.67,29.68,56900.0,25.2617,25.3042,25.2617,25.2702,56900.0
2013-07-23 13:25:00,29.69,29.71,29.69,29.71,51100.0,25.2787,25.2957,25.2787,25.2957,51100.0
2013-07-23 13:30:00,29.71,29.74,29.69,29.72,170500.0,25.2957,25.3213,25.2787,25.3042,170500.0
2013-07-23 13:35:00,29.73,29.77,29.72,29.75,164300.0,25.3127,25.3468,25.3042,25.3298,164300.0
2013-07-23 13:40:00,29.75,29.8,29.74,29.79,118000.0,25.3298,25.3723,25.3213,25.3638,118000.0
2013-07-23 13:45:00,29.79,29.8,29.77,29.79,86400.0,25.3638,25.3723,25.3468,25.3638,86400.0
2013-07-23 13:50:00,29.79,29.8,29.76,29.77,61100.0,25.3638,25.3723,25.3383,25.3468,61100.0
2013-07-23 13:55:00,29.77,29.77,29.73,29.75,77800.0,25.3468,25.3468,25.3127,25.3298,77800.0
2013-07-23 14:00:00,29.75,29.78,29.74,29.77,110600.0,25.3298,25.3553,25.3213,25.3468,110600.0
2013-07-23 14:05:00,29.77,29.79,29.75,29.77,294500.0,25.3468,25.3638,25.3298,25.3468,294500.0
2013-07-23 14:10:00,29.78,29.78,29.75,29.78,240800.0,25.3553,25.3553,25.3298,25.3553,240800.0
2013-07-23 14:15:00,29.78,29.82,29.77,29.79,190300.0,25.3553,25.3894,25.3468,25.3638,190300.0
2013-07-23 14:20:00,29.78,29.83,29.76,29.82,152100.0,25.3553,25.3979,25.3383,25.3894,152100.0
2013-07-23 14:25:00,29.82,29.88,29.81,29.85,287900.0,25.3894,25.4405,25.3809,25.4149,287900.0
2013-07-23 14:30:00,29.85,29.92,29.84,29.9,312400.0,25.4149,25.4745,25.4064,25.4575,312400.0
2013-07-23 14:35:00,29.9,29.92,29.83,29.88,479300.0,25.4575,25.4745,25.3979,25.4405,479300.0
2013-07-23 14:40:00,29.88,29.95,29.87,29.94,301600.0,25.4405,25.5001,25.4319,25.4915,301600.0
2013-07-23 14:45:00,29.95,30.05,29.95,30.03,396600.0,25.5001,25.5852,25.5001,25.5682,396600.0
2013-07-23 14:50:00,30.02,30.03,29.94,30.0,190500.0,25.5597,25.5682,25.4915,25.5426,190500.0
2013-07-23 14:55:00,30.01,30.09,30.01,30.07,208700.0,25.5511,25.6193,25.5511,25.6022,208700.0
2013-07-23 15:00:00,30.07,30.12,30.06,30.07,487500.0,25.6022,25.6448,25.5937,25.6022,487500.0
2013-07-23 15:05:00,30.08,30.12,30.05,30.1,201600.0,25.6107,25.6448,25.5852,25.6278,201600.0
2013-07-23 15:10:00,30.11,30.12,30.09,30.11,168200.0,25.6363,25.6448,25.6193,25.6363,168200.0
2013-07-23 15:15:00,30.11,30.12,30.06,30.06,181400.0,25.6363,25.6448,25.5937,25.5937,181400.0
2013-07-23 15:20:00,30.06,30.08,30.06,30.07,234900.0,25.5937,25.6107,25.5937,25.6022,234900.0
2013-07-23 15:25:00,30.06,30.1,30.06,30.09,164200.0,25.5937,25.6278,25.5937,25.6193,164200.0
2013-07-23 15:30:00,30.1,30.1,30.07,30.07,284300.0,25.6278,25.6278,25.6022,25.6022,284300.0
2013-07-23 15:35:00,30.08,30.09,30.07,30.08,171300.0,25.6107,25.6193,25.6022,25.6107,171300.0
2013-07-23 15:40:00,30.09,30.09,30.05,30.05,408400.0,25.6193,25.6193,25.5852,25.5852,408400.0
2013-07-23 15:45:00,30.05,30.05,30.01,30.01,364500.0,25.5852,25.5852,25.5511,25.5511,364500.0
2013-07-23 15:50:00,30.02,30.04,30.01,30.03,493800.0,25.5597,25.5767,25.5511,25.5682,493800.0
2013-07-23 15:55:00,30.03,30.04,29.97,30.0,1127600.0,25.5682,25.5767,25.5171,25.5426,1127600.0
2013-07-24 09:30:00,30.01,30.07,29.38,29.41,1114500.0,25.5511,25.6022,25.0147,25.0403,1114500.0
2013-07-24 09:35:00,29.41,29.45,29.24,29.34,775100.0,25.0403,25.0743,24.8955,24.9807,775100.0
2013-07-24 09:40:00,29.35,29.46,29.19,29.23,917500.0,24.9892,25.0829,24.853,24.887,917500.0
2013-07-24 09:45:00,29.23,29.28,29.09,29.21,675600.0,24.887,24.9296,24.7678,24.87,675600.0
2013-07-24 09:50:00,29.21,29.28,29.16,29.23,691700.0,24.87,24.9296,24.8274,24.887,691700.0
2013-07-24 09:55:00,29.23,29.32,29.22,29.26,467800.0,24.887,24.9637,24.8785,24.9126,467800.0
2013-07-24 10:00:00,29.25,29.26,29.01,29.04,693700.0,24.9041,24.9126,24.6997,24.7253,693700.0
2013-07-24 10:05:00,29.03,29.05,28.96,29.01,551600.0,24.7167,24.7338,24.6571,24.6997,551600.0
2013-07-24 10:10:00,29.0,29.02,28.81,28.81,602000.0,24.6912,24.7082,24.5294,24.5294,602000.0
2013-07-24 10:15:00,28.82,28.88,28.81,28.87,443200.0,24.538,24.589,24.5294,24.5805,443200.0
2013-07-24 10:20:00,28.87,28.88,28.76,28.76,364400.0,24.5805,24.589,24.4869,24.4869,364400.0
2013-07-24 10:25:00,28.76,28.8,28.72,28.79,364600.0,24.4869,24.5209,24.4528,24.5124,364600.0
2013-07-24 10:30:00,28.8,28.88,28.79,28.88,357500.0,24.5209,24.589,24.5124,24.589,357500.0
2013-07-24 10:35:00,28.88,28.89,28.79,28.82,294500.0,24.589,24.5976,24.5124,24.538,294500.0
2013-07-24 10:40:00,28.83,28.97,28.82,28.92,453800.0,24.5465,24.6657,24.538,24.6231,453800.0
2013-07-24 10:45:00,28.92,29.03,28.92,29.02,379900.0,24.6231,24.7167,24.6231,24.7082,379900.0
2013-07-24 10:50:00,29.02,29.12,28.98,28.99,376000.0,24.7082,24.7934,24.6742,24.6827,376000.0
2013-07-24 10:55:00,28.99,28.99,28.9,28.91,189100.0,24.6827,24.6827,24.6061,24.6146,189100.0
2013-07-24 11:00:00,28.9,29.01,28.88,29.0,265800.0,24.6061,24.6997,24.589,24.6912,265800.0
2013-07-24 11:05:00,29.0,29.02,28.9,28.91,158400.0,24.6912,24.7082,24.6061,24.6146,158400.0
2013-07-24 11:10:00,28.92,28.92,28.84,28.86,176900.0,24.6231,24.6231,24.555,24.572,176900.0
2013-07-24 11:15:00,28.86,28.87,28.82,28.83,159700.0,24.572,24.5805,24.538,24.5465,159700.0
2013-07-24 11:20:00,28.83,28.93,28.82,28.93,197600.0,24.5465,24.6316,24.538,24.6316,197600.0
2013-07-24 11:25:00,28.93,29.0,28.92,29.0,179700.0,24.6316,24.6912,24.6231,24.6912,179700.0
2013-07-24 11:30:00,28.99,29.02,28.95,29.0,300700.0,24.6827,24.7082,24.6486,24.6912,300700.0
2013-07-24 11:35:00,29.01,29.04,28.99,29.0,245200.0,24.6997,24.7253,24.6827,24.6912,245200.0
2013-07-24 11:40:00,29.0,29.01,28.95,28.95,111500.0,24.6912,24.6997,24.6486,24.6486,111500.0
2013-07-24 11:45:00,28.96,29.01,28.92,29.0,136200.0,24.6571,24.6997,24.6231,24.6912,136200.0
2013-07-24 11:50:00,29.01,29.13,29.0,29.13,338800.0,24.6997,24.8019,24.6912,24.8019,338800.0
2013-07-24 11:55:00,29.12,29.13,29.04,29.09,155000.0,24.7934,24.8019,24.7253,24.7678,155000.0
2013-07-24 12:00:00,29.09,29.09,29.04,29.09,135900.0,24.7678,24.7678,24.7253,24.7678,135900.0
2013-07-24 12:05:00,29.09,29.15,29.09,29.13,164700.0,24.7678,24.8189,24.7678,24.8019,164700.0
2013-07-24 12:10:00,29.13,29.14,29.01,29.06,291600.0,24.8019,24.8104,24.6997,24.7423,291600.0
2013-07-24 12:15:00,29.08,29.1,29.04,29.05,153200.0,24.7593,24.7763,24.7253,24.7338,153200.0
2013-07-24 12:20:00,29.05,29.08,29.02,29.08,81400.0,24.7338,24.7593,24.7082,24.7593,81400.0
2013-07-24 12:25:00,29.08,29.13,29.07,29.13,139200.0,24.7593,24.8019,24.7508,24.8019,139200.0
2013-07-24 12:30:00,29.12,29.14,29.08,29.1,153600.0,24.7934,24.8104,24.7593,24.7763,153600.0
2013-07-24 12:35:00,29.1,29.11,29.0,29.04,182700.0,24.7763,24.7849,24.6912,24.7253,182700.0
2013-07-24 12:40:00,29.03,29.04,29.0,29.0,174700.0,24.7167,24.7253,24.6912,24.6912,174700.0
2013-07-24 12:45:00,29.0,29.05,29.0,29.04,95400.0,24.6912,24.7338,24.6912,24.7253,95400.0
2013-07-24 12:50:00,29.04,29.09,28.95,28.95,186100.0,24.7253,24.7678,24.6486,24.6486,186100.0
2013-07-24 12:55:00,28.96,28.97,28.9,28.91,134800.0,24.6571,24.6657,24.6061,24.6146,134800.0
2013-07-24 13:00:00,28.9,28.93,28.88,28.91,189300.0,24.6061,24.6316,24.589,24.6146,189300.0
2013-07-24 13:05:00,28.91,28.94,28.84,28.87,225800.0,24.6146,24.6401,24.555,24.5805,225800.0
2013-07-24 13:10:00,28.87,28.93,28.86,28.91,204200.0,24.5805,24.6316,24.572,24.6146,204200.0
2013-07-24 13:15:00,28.9,28.95,28.9,28.93,123900.0,24.6061,24.6486,24.6061,24.6316,123900.0
2013-07-24 13:20:00,28.93,28.95,28.87,28.88,153600.0,24.6316,24.6486,24.5805,24.589,153600.0
2013-07-24 13:25:00,28.88,28.95,28.88,28.94,187200.0,24.589,24.6486,24.589,24.6401,187200.0
2013-07-24 13:30:00,28.93,28.94,28.82,28.83,208200.0,24.6316,24.6401,24.538,24.5465,208200.0
2013-07-24 13:35:00,28.83,28.84,28.77,28.78,248200.0,24.5465,24.555,24.4954,24.5039,248200.0
2013-07-24 13:40:00,28.78,28.84,28.77,28.8,238600.0,24.5039,24.555,24.4954,24.5209,238600.0
2013-07-24 13:45:00,28.8,28.89,28.77,28.88,186200.0,24.5209,24.5976,24.4954,24.589,186200.0
2013-07-24 13:50:00,28.87,28.91,28.87,28.91,118800.0,24.5805,24.6146,24.5805,24.6146,118800.0
2013-07-24 13:55:00,28.9,28.91,28.85,28.86,203000.0,24.6061,24.6146,24.5635,24.572,203000.0
2013-07-24 14:00:00,28.87,28.91,28.85,28.86,124000.0,24.5805,24.6146,24.5635,24.572,124000.0
2013-07-24 14:05:00,28.86,28.89,28.84,28.88,175200.0,24.572,24.5976,24.555,24.589,175200.0
2013-07-24 14:10:00,28.87,28.95,28.87,28.94,145700.0,24.5805,24.6486,24.5805,24.6401,145700.0
2013-07-24 14:15:00,28.94,28.94,28.9,28.9,136300.0,24.6401,24.6401,24.6061,24.6061,136300.0
2013-07-24 14:20:00,28.9,28.91,28.87,28.89,122900.0,24.6061,24.6146,24.5805,24.5976,122900.0
2013-07-24 14:25:00,28.9,28.93,28.85,28.87,105100.0,24.6061,24.6316,24.5635,24.5805,105100.0
2013-07-24 14:30:00,28.87,28.9,28.86,28.88,95800.0,24.5805,24.6061,24.572,24.589,95800.0
2013-07-24 14:35:00,28.88,28.89,28.8,28.84,176400.0,24.589,24.5976,24.5209,24.555,176400.0
2013-07-24 14:40:00,28.84,28.85,28.8,28.83,113700.0,24.555,24.5635,24.5209,24.5465,113700.0
2013-07-24 14:45:00,28.83,28.85,28.81,28.85,97000.0,24.5465,24.5635,24.5294,24.5635,97000.0
2013-07-24 14:50:00,28.85,28.89,28.85,28.88,73100.0,24.5635,24.5976,24.5635,24.589,73100.0
2013-07-24 14:55:00,28.88,28.9,28.85,28.85,137100.0,24.589,24.6061,24.5635,24.5635,137100.0
2013-07-24 15:00:00,28.86,28.89,28.84,28.84,209900.0,24.572,24.5976,24.555,24.555,209900.0
2013-07-24 15:05:00,28.84,28.85,28.8,28.81,117300.0,24.555,24.5635,24.5209,24.5294,117300.0
2013-07-24 15:10:00,28.81,28.81,28.77,28.77,159900.0,24.5294,24.5294,24.4954,24.4954,159900.0
2013-07-24 15:15:00,28.78,28.78,28.75,28.75,217700.0,24.5039,24.5039,24.4784,24.4784,217700.0
2013-07-24 15:20:00,28.76,28.85,28.75,28.82,245600.0,24.4869,24.5635,24.4784,24.538,245600.0
2013-07-24 15:25:00,28.82,28.88,28.82,28.84,238700.0,24.538,24.589,24.538,24.555,238700.0
2013-07-24 15:30:00,28.84,28.85,28.79,28.79,187400.0,24.555,24.5635,24.5124,24.5124,187400.0
2013-07-24 15:35:00,28.79,28.8,28.78,28.79,195100.0,24.5124,24.5209,24.5039,24.5124,195100.0
2013-07-24 15:40:00,28.8,28.85,28.79,28.85,342700.0,24.5209,24.5635,24.5124,24.5635,342700.0
2013-07-24 15:45:00,28.85,28.85,28.8,28.82,658200.0,24.5635,24.5635,24.5209,24.538,658200.0
2013-07-24 15:50:00,28.83,28.83,28.78,28.79,515200.0,24.5465,24.5465,24.5039,24.5124,515200.0
2013-07-24 15:55:00,28.79,28.91,28.78,28.86,1307200.0,24.5124,24.6146,24.5039,24.572,1307200.0
2013-07-25 09:30:00,28.78,28.78,28.66,28.76,437200.0,24.5039,24.5039,24.4017,24.4869,437200.0
2013-07-25 09:35:00,28.76,29.03,28.74,28.98,324600.0,24.4869,24.7167,24.4698,24.6742,324600.0
2013-07-25 09:40:00,28.99,29.13,28.96,29.12,246600.0,24.6827,24.8019,24.6571,24.7934,246600.0
2013-07-25 09:45:00,29.12,29.14,29.01,29.06,221500.0,24.7934,24.8104,24.6997,24.7423,221500.0
2013-07-25 09:50:00,29.06,29.11,29.03,29.11,178900.0,24.7423,24.7849,24.7167,24.7849,178900.0
2013-07-25 09:55:00,29.1,29.11,28.96,28.96,204800.0,24.7763,24.7849,24.6571,24.6571,204800.0
2013-07-25 10:00:00,28.97,29.07,28.97,29.01,238200.0,24.6657,24.7508,24.6657,24.6997,238200.0
2013-07-25 10:05:00,29.01,29.07,29.01,29.04,140300.0,24.6997,24.7508,24.6997,24.7253,140300.0
2013-07-25 10:10:00,29.04,29.05,29.0,29.03,166500.0,24.7253,24.7338,24.6912,24.7167,166500.0
2013-07-25 10:15:00,29.03,29.04,28.97,29.0,114800.0,24.7167,24.7253,24.6657,24.6912,114800.0
2013-07-25 10:20:00,29.0,29.01,28.95,28.97,131600.0,24.6912,24.6997,24.6486,24.6657,131600.0
2013-07-25 10:25:00,28.97,28.97,28.83,28.88,143300.0,24.6657,24.6657,24.5465,24.589,143300.0
2013-07-25 10:30:00,28.88,28.91,28.76,28.76,189400.0,24.589,24.6146,24.4869,24.4869,189400.0
2013-07-25 10:35:00,28.77,28.87,28.75,28.84,172600.0,24.4954,24.5805,24.4784,24.555,172600.0
2013-07-25 10:40:00,28.83,28.86,28.79,28.85,122800.0,24.5465,24.572,24.5124,24.5635,122800.0
2013-07-25 10:45:00,28.86,28.88,28.79,28.86,112400.0,24.572,24.589,24.5124,24.572,112400.0
2013-07-25 10:50:00,28.86,28.9,28.83,28.85,64100.0,24.572,24.6061,24.5465,24.5635,64100.0
2013-07-25 10:55:00,28.84,28.87,28.78,28.8,168400.0,24.555,24.5805,24.5039,24.5209,168400.0
2013-07-25 11:00:00,28.79,28.82,28.77,28.79,127200.0,24.5124,24.538,24.4954,24.5124,127200.0
2013-07-25 11:05:00,28.79,28.83,28.78,28.8,108200.0,24.5124,24.5465,24.5039,24.5209,108200.0
2013-07-25 11:10:00,28.8,28.81,28.76,28.76,94700.0,24.5209,24.5294,24.4869,24.4869,94700.0
2013-07-25 11:15:00,28.77,28.8,28.73,28.79,146000.0,24.4954,24.5209,24.4613,24.5124,146000.0
2013-07-25 11:20:00,28.8,28.81,28.74,28.76,114400.0,24.5209,24.5294,24.4698,24.4869,114400.0
2013-07-25 11:25:00,28.76,28.77,28.73,28.73,97600.0,24.4869,24.4954,24.4613,24.4613,97600.0
2013-07-25 11:30:00,28.74,28.76,28.72,28.75,112200.0,24.4698,24.4869,24.4528,24.4784,112200.0
2013-07-25 11:35:00,28.74,28.76,28.74,28.74,53500.0,24.4698,24.4869,24.4698,24.4698,53500.0
2013-07-25 11:40:00,28.74,28.82,28.73,28.82,86000.0,24.4698,24.538,24.4613,24.538,86000.0
2013-07-25 11:45:00,28.81,28.81,28.75,28.75,86300.0,24.5294,24.5294,24.4784,24.4784,86300.0
2013-07-25 11:50:00,28.76,28.79,28.74,28.77,63200.0,24.4869,24.5124,24.4698,24.4954,63200.0
2013-07-25 11:55:00,28.77,28.79,28.73,28.74,113000.0,24.4954,24.5124,24.4613,24.4698,113000.0
2013-07-25 12:00:00,28.73,28.74,28.7,28.71,55900.0,24.4613,24.4698,24.4358,24.4443,55900.0
2013-07-25 12:05:00,28.71,28.75,28.7,28.72,59300.0,24.4443,24.4784,24.4358,24.4528,59300.0
2013-07-25 12:10:00,28.72,28.74,28.7,28.71,72800.0,24.4528,24.4698,24.4358,24.4443,72800.0
2013-07-25 12:15:00,28.71,28.75,28.71,28.74,44700.0,24.4443,24.4784,24.4443,24.4698,44700.0
2013-07-25 12:20:00,28.74,28.8,28.74,28.77,60100.0,24.4698,24.5209,24.4698,24.4954,60100.0
2013-07-25 12:25:00,28.77,28.81,28.77,28.79,47600.0,24.4954,24.5294,24.4954,24.5124,47600.0
2013-07-25 12:30:00,28.79,28.8,28.75,28.77,50800.0,24.5124,24.5209,24.4784,24.4954,50800.0
2013-07-25 12:35:00,28.77,28.84,28.77,28.83,77200.0,24.4954,24.555,24.4954,24.5465,77200.0
2013-07-25 12:40:00,28.83,28.89,28.82,28.88,73400.0,24.5465,24.5976,24.538,24.589,73400.0
2013-07-25 12:45:00,28.89,28.9,28.87,28.89,86100.0,24.5976,24.6061,24.5805,24.5976,86100.0
2013-07-25 12:50:00,28.89,28.91,28.87,28.9,80400.0,24.5976,24.6146,24.5805,24.6061,80400.0
2013-07-25 12:55:00,28.9,28.93,28.89,28.93,118800.0,24.6061,24.6316,24.5976,24.6316,118800.0
2013-07-25 13:00:00,28.92,28.95,28.9,28.93,135500.0,24.6231,24.6486,24.6061,24.6316,135500.0
2013-07-25 13:05:00,28.92,28.92,28.84,28.85,87000.0,24.6231,24.6231,24.555,24.5635,87000.0
2013-07-25 13:10:00,28.84,28.87,28.81,28.81,78500.0,24.555,24.5805,24.5294,24.5294,78500.0
2013-07-25 13:15:00,28.8,28.8,28.73,28.74,127200.0,24.5209,24.5209,24.4613,24.4698,127200.0
2013-07-25 13:20:00,28.74,28.76,28.73,28.74,54500.0,24.4698,24.4869,24.4613,24.4698,54500.0
2013-07-25 13:25:00,28.74,28.76,28.73,28.76,93900.0,24.4698,24.4869,24.4613,24.4869,93900.0
2013-07-25 13:30:00,28.76,28.8,28.75,28.76,90400.0,24.4869,24.5209,24.4784,24.4869,90400.0
2013-07-25 13:35:00,28.76,28.77,28.73,28.77,88600.0,24.4869,24.4954,24.4613,24.4954,88600.0
2013-07-25 13:40:00,28.76,28.77,28.71,28.73,68400.0,24.4869,24.4954,24.4443,24.4613,68400.0
2013-07-25 13:45:00,28.73,28.77,28.72,28.77,42500.0,24.4613,24.4954,24.4528,24.4954,42500.0
2013-07-25 13:50:00,28.77,28.77,28.74,28.76,54300.0,24.4954,24.4954,24.4698,24.4869,54300.0
2013-07-25 13:55:00,28.77,28.77,28.75,28.76,51100.0,24.4954,24.4954,24.4784,24.4869,51100.0
2013-07-25 14:00:00,28.75,28.8,28.75,28.79,53100.0,24.4784,24.5209,24.4784,24.5124,53100.0
2013-07-25 14:05:00,28.8,28.82,28.78,28.82,84000.0,24.5209,24.538,24.5039,24.538,84000.0
2013-07-25 14:10:00,28.81,28.82,28.79,28.79,70900.0,24.5294,24.538,24.5124,24.5124,70900.0
2013-07-25 14:15:00,28.8,28.8,28.77,28.78,31900.0,24.5209,24.5209,24.4954,24.5039,31900.0
2013-07-25 14:20:00,28.78,28.78,28.76,28.77,56100.0,24.5039,24.5039,24.4869,24.4954,56100.0
2013-07-25 14:25:00,28.77,28.77,28.72,28.73,174800.0,24.4954,24.4954,24.4528,24.4613,174800.0
2013-07-25 14:30:00,28.73,28.79,28.73,28.78,80200.0,24.4613,24.5124,24.4613,24.5039,80200.0
2013-07-25 14:35:00,28.78,28.81,28.77,28.79,68300.0,24.5039,24.5294,24.4954,24.5124,68300.0
2013-07-25 14:40:00,28.78,28.78,28.76,28.78,46900.0,24.5039,24.5039,24.4869,24.5039,46900.0
2013-07-25 14:45:00,28.78,28.78,28.76,28.78,47600.0,24.5039,24.5039,24.4869,24.5039,47600.0
2013-07-25 14:50:00,28.77,28.8,28.77,28.79,91900.0,24.4954,24.5209,24.4954,24.5124,91900.0
2013-07-25 14:55:00,28.78,28.78,28.76,28.76,67700.0,24.5039,24.5039,24.4869,24.4869,67700.0
2013-07-25 15:00:00,28.76,28.78,28.76,28.78,41300.0,24.4869,24.5039,24.4869,24.5039,41300.0
2013-07-25 15:05:00,28.78,28.82,28.77,28.81,94700.0,24.5039,24.538,24.4954,24.5294,94700.0
2013-07-25 15:10:00,28.82,28.86,28.82,28.84,104500.0,24.538,24.572,24.538,24.555,104500.0
2013-07-25 15:15:00,28.84,28.85,28.82,28.83,67600.0,24.555,24.5635,24.538,24.5465,67600.0
2013-07-25 15:20:00,28.83,28.89,28.82,28.88,86600.0,24.5465,24.5976,24.538,24.589,86600.0
2013-07-25 15:25:00,28.88,28.9,28.87,28.88,112200.0,24.589,24.6061,24.5805,24.589,112200.0
2013-07-25 15:30:00,28.87,28.9,28.84,28.84,131500.0,24.5805,24.6061,24.555,24.555,131500.0
2013-07-25 15:35:00,28.84,28.91,28.84,28.9,164500.0,24.555,24.6146,24.555,24.6061,164500.0
2013-07-25 15:40:00,28.89,28.91,28.86,28.87,129100.0,24.5976,24.6146,24.572,24.5805,129100.0
2013-07-25 15:45:00,28.87,28.88,28.83,28.87,231300.0,24.5805,24.589,24.5465,24.5805,231300.0
2013-07-25 15:50:00,28.87,28.9,28.85,28.89,209500.0,24.5805,24.6061,24.5635,24.5976,209500.0
2013-07-25 15:55:00,28.89,28.89,28.83,28.85,469000.0,24.5976,24.5976,24.5465,24.5635,469000.0
2013-07-26 09:30:00,28.56,28.67,28.42,28.47,562600.0,24.3166,24.4102,24.1974,24.24,562600.0
2013-07-26 09:35:00,28.47,28.55,28.37,28.48,295600.0,24.24,24.3081,24.1548,24.2485,295600.0
2013-07-26 09:40:00,28.47,28.6,28.42,28.55,225700.0,24.24,24.3506,24.1974,24.3081,225700.0
2013-07-26 09:45:00,28.54,28.61,28.51,28.53,182400.0,24.2996,24.3592,24.274,24.291,182400.0
2013-07-26 09:50:00,28.53,28.58,28.51,28.55,128200.0,24.291,24.3336,24.274,24.3081,128200.0
2013-07-26 09:55:00,28.55,28.65,28.55,28.62,155600.0,24.3081,24.3932,24.3081,24.3677,155600.0
2013-07-26 10:00:00,28.62,28.77,28.61,28.72,207100.0,24.3677,24.4954,24.3592,24.4528,207100.0
2013-07-26 10:05:00,28.72,28.8,28.71,28.77,151000.0,24.4528,24.5209,24.4443,24.4954,151000.0
2013-07-26 10:10:00,28.76,28.76,28.68,28.7,249300.0,24.4869,24.4869,24.4188,24.4358,249300.0
2013-07-26 10:15:00,28.7,28.79,28.63,28.72,231600.0,24.4358,24.5124,24.3762,24.4528,231600.0
2013-07-26 10:20:00,28.72,28.77,28.65,28.66,183400.0,24.4528,24.4954,24.3932,24.4017,183400.0
2013-07-26 10:25:00,28.66,28.68,28.59,28.64,279100.0,24.4017,24.4188,24.3421,24.3847,279100.0
2013-07-26 10:30:00,28.64,28.65,28.54,28.57,280000.0,24.3847,24.3932,24.2996,24.3251,280000.0
2013-07-26 10:35:00,28.57,28.58,28.52,28.55,108200.0,24.3251,24.3336,24.2825,24.3081,108200.0
2013-07-26 10:40:00,28.56,28.62,28.51,28.56,127000.0,24.3166,24.3677,24.274,24.3166,127000.0
2013-07-26 10:45:00,28.56,28.57,28.45,28.46,307300.0,24.3166,24.3251,24.2229,24.2314,307300.0
2013-07-26 10:50:00,28.46,28.46,28.35,28.42,417400.0,24.2314,24.2314,24.1378,24.1974,417400.0
2013-07-26 10:55:00,28.41,28.41,28.28,28.29,435000.0,24.1889,24.1889,24.0782,24.0867,435000.0
2013-07-26 11:00:00,28.28,28.32,28.26,28.3,232800.0,24.0782,24.1122,24.0612,24.0952,232800.0
2013-07-26 11:05:00,28.31,28.44,28.3,28.41,182200.0,24.1037,24.2144,24.0952,24.1889,182200.0
2013-07-26 11:10:00,28.41,28.45,28.4,28.41,95600.0,24.1889,24.2229,24.1804,24.1889,95600.0
2013-07-26 11:15:00,28.4,28.42,28.39,28.41,153900.0,24.1804,24.1974,24.1718,24.1889,153900.0
2013-07-26 11:20:00,28.41,28.45,28.39,28.44,97000.0,24.1889,24.2229,24.1718,24.2144,97000.0
2013-07-26 11:25:00,28.44,28.45,28.41,28.42,100100.0,24.2144,24.2229,24.1889,24.1974,100100.0
2013-07-26 11:30:00,28.42,28.48,28.42,28.46,202300.0,24.1974,24.2485,24.1974,24.2314,202300.0
2013-07-26 11:35:00,28.45,28.46,28.41,28.45,142300.0,24.2229,24.2314,24.1889,24.2229,142300.0
2013-07-26 11:40:00,28.45,28.45,28.4,28.41,239100.0,24.2229,24.2229,24.1804,24.1889,239100.0
2013-07-26 11:45:00,28.41,28.49,28.41,28.48,105800.0,24.1889,24.257,24.1889,24.2485,105800.0
2013-07-26 11:50:00,28.48,28.51,28.48,28.49,69400.0,24.2485,24.274,24.2485,24.257,69400.0
2013-07-26 11:55:00,28.48,28.5,28.46,28.48,70700.0,24.2485,24.2655,24.2314,24.2485,70700.0
2013-07-26 12:00:00,28.47,28.51,28.46,28.51,156000.0,24.24,24.274,24.2314,24.274,156000.0
2013-07-26 12:05:00,28.51,28.57,28.51,28.54,99700.0,24.274,24.3251,24.274,24.2996,99700.0
2013-07-26 12:10:00,28.54,28.56,28.5,28.55,126200.0,24.2996,24.3166,24.2655,24.3081,126200.0
2013-07-26 12:15:00,28.56,28.64,28.56,28.64,110200.0,24.3166,24.3847,24.3166,24.3847,110200.0
2013-07-26 12:20:00,28.64,28.65,28.58,28.59,151500.0,24.3847,24.3932,24.3336,24.3421,151500.0
2013-07-26 12:25:00,28.59,28.59,28.56,28.56,44000.0,24.3421,24.3421,24.3166,24.3166,44000.0
2013-07-26 12:30:00,28.56,28.66,28.56,28.65,101000.0,24.3166,24.4017,24.3166,24.3932,101000.0
2013-07-26 12:35:00,28.64,28.68,28.64,28.67,46100.0,24.3847,24.4188,24.3847,24.4102,46100.0
2013-07-26 12:40:00,28.66,28.66,28.62,28.64,36100.0,24.4017,24.4017,24.3677,24.3847,36100.0
2013-07-26 12:45:00,28.63,28.66,28.62,28.64,50300.0,24.3762,24.4017,24.3677,24.3847,50300.0
2013-07-26 12:50:00,28.64,28.64,28.62,28.64,58100.0,24.3847,24.3847,24.3677,24.3847,58100.0
2013-07-26 12:55:00,28.64,28.67,28.64,28.66,37500.0,24.3847,24.4102,24.3847,24.4017,37500.0
2013-07-26 13:00:00,28.65,28.71,28.64,28.71,135800.0,24.3932,24.4443,24.3847,24.4443,135800.0
2013-07-26 13:05:00,28.71,28.77,28.71,28.76,86800.0,24.4443,24.4954,24.4443,24.4869,86800.0
2013-07-26 13:10:00,28.75,28.77,28.71,28.74,107800.0,24.4784,24.4954,24.4443,24.4698,107800.0
2013-07-26 13:15:00,28.74,28.78,28.73,28.77,98800.0,24.4698,24.5039,24.4613,24.4954,98800.0
2013-07-26 13:20:00,28.76,28.79,28.73,28.78,142200.0,24.4869,24.5124,24.4613,24.5039,142200.0
2013-07-26 13:25:00,28.79,28.8,28.76,28.77,79200.0,24.5124,24.5209,24.4869,24.4954,79200.0
2013-07-26 13:30:00,28.78,28.79,28.72,28.72,202300.0,24.5039,24.5124,24.4528,24.4528,202300.0
2013-07-26 13:35:00,28.72,28.75,28.7,28.72,72100.0,24.4528,24.4784,24.4358,24.4528,72100.0
2013-07-26 13:40:00,28.72,28.74,28.69,28.72,67300.0,24.4528,24.4698,24.4273,24.4528,67300.0
2013-07-26 13:45:00,28.72,28.75,28.72,28.75,41200.0,24.4528,24.4784,24.4528,24.4784,41200.0
2013-07-26 13:50:00,28.74,28.79,28.74,28.77,34000.0,24.4698,24.5124,24.4698,24.4954,34000.0
2013-07-26 13:55:00,28.78,28.8,28.77,28.78,59500.0,24.5039,24.5209,24.4954,24.5039,59500.0
2013-07-26 14:00:00,28.78,28.78,28.72,28.74,69200.0,24.5039,24.5039,24.4528,24.4698,69200.0
2013-07-26 14:05:00,28.73,28.76,28.73,28.74,59000.0,24.4613,24.4869,24.4613,24.4698,59000.0
2013-07-26 14:10:00,28.74,28.77,28.73,28.73,109500.0,24.4698,24.4954,24.4613,24.4613,109500.0
2013-07-26 14:15:00,28.73,28.75,28.73,28.73,62500.0,24.4613,24.4784,24.4613,24.4613,62500.0
2013-07-26 14:20:00,28.74,28.74,28.72,28.74,63500.0,24.4698,24.4698,24.4528,24.4698,63500.0
2013-07-26 14:25:00,28.73,28.76,28.69,28.7,109800.0,24.4613,24.4869,24.4273,24.4358,109800.0
2013-07-26 14:30:00,28.69,28.71,28.66,28.71,160400.0,24.4273,24.4443,24.4017,24.4443,160400.0
2013-07-26 14:35:00,28.7,28.71,28.62,28.63,190000.0,24.4358,24.4443,24.3677,24.3762,190000.0
2013-07-26 14:40:00,28.63,28.64,28.62,28.63,147300.0,24.3762,24.3847,24.3677,24.3762,147300.0
2013-07-26 14:45:00,28.63,28.65,28.61,28.61,187000.0,24.3762,24.3932,24.3592,24.3592,187000.0
2013-07-26 14:50:00,28.62,28.63,28.6,28.61,191500.0,24.3677,24.3762,24.3506,24.3592,191500.0
2013-07-26 14:55:00,28.62,28.65,28.61,28.64,123900.0,24.3677,24.3932,24.3592,24.3847,123900.0
2013-07-26 15:00:00,28.65,28.65,28.63,28.65,151600.0,24.3932,24.3932,24.3762,24.3932,151600.0
2013-07-26 15:05:00,28.66,28.73,28.66,28.73,83300.0,24.4017,24.4613,24.4017,24.4613,83300.0
2013-07-26 15:10:00,28.73,28.75,28.73,28.74,154400.0,24.4613,24.4784,24.4613,24.4698,154400.0
2013-07-26 15:15:00,28.74,28.81,28.74,28.8,96700.0,24.4698,24.5294,24.4698,24.5209,96700.0
2013-07-26 15:20:00,28.79,28.81,28.78,28.79,133100.0,24.5124,24.5294,24.5039,24.5124,133100.0
2013-07-26 15:25:00,28.78,28.79,28.77,28.78,113300.0,24.5039,24.5124,24.4954,24.5039,113300.0
2013-07-26 15:30:00,28.79,28.82,28.78,28.79,108200.0,24.5124,24.538,24.5039,24.5124,108200.0
2013-07-26 15:35:00,28.78,28.83,28.77,28.81,147400.0,24.5039,24.5465,24.4954,24.5294,147400.0
2013-07-26 15:40:00,28.82,28.83,28.79,28.8,141500.0,24.538,24.5465,24.5124,24.5209,141500.0
2013-07-26 15:45:00,28.8,28.86,28.8,28.86,286900.0,24.5209,24.572,24.5209,24.572,286900.0
2013-07-26 15:50:00,28.86,28.89,28.85,28.89,336800.0,24.572,24.5976,24.5635,24.5976,336800.0
2013-07-26 15:55:00,28.89,28.94,28.88,28.92,697700.0,24.5976,24.6401,24.589,24.6231,697700.0
2013-07-29 09:30:00,28.83,28.9,28.6,28.64,330000.0,24.5465,24.6061,24.3506,24.3847,330000.0
2013-07-29 09:35:00,28.64,28.75,28.62,28.65,238300.0,24.3847,24.4784,24.3677,24.3932,238300.0
2013-07-29 09:40:00,28.66,28.66,28.55,28.62,210300.0,24.4017,24.4017,24.3081,24.3677,210300.0
2013-07-29 09:45:00,28.61,28.62,28.51,28.58,239700.0,24.3592,24.3677,24.274,24.3336,239700.0
2013-07-29 09:50:00,28.58,28.63,28.53,28.63,162500.0,24.3336,24.3762,24.291,24.3762,162500.0
2013-07-29 09:55:00,28.63,28.69,28.61,28.65,169300.0,24.3762,24.4273,24.3592,24.3932,169300.0
2013-07-29 10:00:00,28.65,28.67,28.56,28.61,148300.0,24.3932,24.4102,24.3166,24.3592,148300.0
2013-07-29 10:05:00,28.6,28.63,28.52,28.54,159400.0,24.3506,24.3762,24.2825,24.2996,159400.0
2013-07-29 10:10:00,28.53,28.54,28.5,28.53,135700.0,24.291,24.2996,24.2655,24.291,135700.0
2013-07-29 10:15:00,28.54,28.56,28.48,28.5,393600.0,24.2996,24.3166,24.2485,24.2655,393600.0
2013-07-29 10:20:00,28.5,28.53,28.47,28.5,439900.0,24.2655,24.291,24.24,24.2655,439900.0
2013-07-29 10:25:00,28.5,28.53,28.49,28.51,256200.0,24.2655,24.291,24.257,24.274,256200.0
2013-07-29 10:30:00,28.5,28.54,28.48,28.49,72200.0,24.2655,24.2996,24.2485,24.257,72200.0
2013-07-29 10:35:00,28.48,28.55,28.47,28.5,100400.0,24.2485,24.3081,24.24,24.2655,100400.0
2013-07-29 10:40:00,28.5,28.54,28.47,28.54,155200.0,24.2655,24.2996,24.24,24.2996,155200.0
2013-07-29 10:45:00,28.54,28.57,28.51,28.57,67600.0,24.2996,24.3251,24.274,24.3251,67600.0
2013-07-29 10:50:00,28.57,28.6,28.54,28.56,77400.0,24.3251,24.3506,24.2996,24.3166,77400.0
2013-07-29 10:55:00,28.57,28.64,28.55,28.64,87700.0,24.3251,24.3847,24.3081,24.3847,87700.0
2013-07-29 11:00:00,28.64,28.69,28.61,28.65,87500.0,24.3847,24.4273,24.3592,24.3932,87500.0
2013-07-29 11:05:00,28.65,28.68,28.62,28.66,86500.0,24.3932,24.4188,24.3677,24.4017,86500.0
2013-07-29 11:10:00,28.68,28.68,28.59,28.62,131100.0,24.4188,24.4188,24.3421,24.3677,131100.0
2013-07-29 11:15:00,28.62,28.65,28.59,28.64,76400.0,24.3677,24.3932,24.3421,24.3847,76400.0
2013-07-29 11:20:00,28.63,28.64,28.61,28.61,80200.0,24.3762,24.3847,24.3592,24.3592,80200.0
2013-07-29 11:25:00,28.61,28.62,28.54,28.54,77800.0,24.3592,24.3677,24.2996,24.2996,77800.0
2013-07-29 11:30:00,28.55,28.58,28.54,28.55,112900.0,24.3081,24.3336,24.2996,24.3081,112900.0
2013-07-29 11:35:00,28.54,28.56,28.5,28.51,122700.0,24.2996,24.3166,24.2655,24.274,122700.0
2013-07-29 11:40:00,28.51,28.51,28.48,28.5,82300.0,24.274,24.274,24.2485,24.2655,82300.0
2013-07-29 11:45:00,28.5,28.5,28.47,28.5,137400.0,24.2655,24.2655,24.24,24.2655,137400.0
2013-07-29 11:50:00,28.49,28.5,28.48,28.5,89200.0,24.257,24.2655,24.2485,24.2655,89200.0
2013-07-29 11:55:00,28.49,28.51,28.47,28.5,76600.0,24.257,24.274,24.24,24.2655,76600.0
2013-07-29 12:00:00,28.51,28.52,28.51,28.52,49700.0,24.274,24.2825,24.274,24.2825,49700.0
2013-07-29 12:05:00,28.52,28.54,28.51,28.53,44800.0,24.2825,24.2996,24.274,24.291,44800.0
2013-07-29 12:10:00,28.52,28.56,28.5,28.51,68800.0,24.2825,24.3166,24.2655,24.274,68800.0
2013-07-29 12:15:00,28.51,28.51,28.5,28.51,37300.0,24.274,24.274,24.2655,24.274,37300.0
2013-07-29 12:20:00,28.51,28.51,28.49,28.51,49500.0,24.274,24.274,24.257,24.274,49500.0
2013-07-29 12:25:00,28.51,28.51,28.49,28.51,44400.0,24.274,24.274,24.257,24.274,44400.0
2013-07-29 12:30:00,28.51,28.52,28.49,28.52,103400.0,24.274,24.2825,24.257,24.2825,103400.0
2013-07-29 12:35:00,28.52,28.52,28.51,28.52,19300.0,24.2825,24.2825,24.274,24.2825,19300.0
2013-07-29 12:40:00,28.52,28.52,28.51,28.51,18600.0,24.2825,24.2825,24.274,24.274,18600.0
2013-07-29 12:45:00,28.52,28.52,28.5,28.52,64600.0,24.2825,24.2825,24.2655,24.2825,64600.0
2013-07-29 12:50:00,28.52,28.55,28.51,28.53,63700.0,24.2825,24.3081,24.274,24.291,63700.0
2013-07-29 12:55:00,28.53,28.55,28.51,28.52,73300.0,24.291,24.3081,24.274,24.2825,73300.0
2013-07-29 13:00:00,28.52,28.53,28.51,28.53,27800.0,24.2825,24.291,24.274,24.291,27800.0
2013-07-29 13:05:00,28.53,28.54,28.5,28.51,45100.0,24.291,24.2996,24.2655,24.274,45100.0
2013-07-29 13:10:00,28.5,28.52,28.5,28.5,41300.0,24.2655,24.2825,24.2655,24.2655,41300.0
2013-07-29 13:15:00,28.51,28.51,28.48,28.49,67500.0,24.274,24.274,24.2485,24.257,67500.0
2013-07-29 13:20:00,28.49,28.49,28.47,28.48,87300.0,24.257,24.257,24.24,24.2485,87300.0
2013-07-29 13:25:00,28.48,28.52,28.46,28.52,94200.0,24.2485,24.2825,24.2314,24.2825,94200.0
2013-07-29 13:30:00,28.52,28.54,28.51,28.52,87600.0,24.2825,24.2996,24.274,24.2825,87600.0
2013-07-29 13:35:00,28.51,28.52,28.49,28.52,49700.0,24.274,24.2825,24.257,24.2825,49700.0
2013-07-29 13:40:00,28.52,28.52,28.49,28.51,59900.0,24.2825,24.2825,24.257,24.274,59900.0
2013-07-29 13:45:00,28.51,28.54,28.51,28.53,37600.0,24.274,24.2996,24.274,24.291,37600.0
2013-07-29 13:50:00,28.52,28.55,28.51,28.54,35600.0,24.2825,24.3081,24.274,24.2996,35600.0
2013-07-29 13:55:00,28.55,28.57,28.53,28.54,47100.0,24.3081,24.3251,24.291,24.2996,47100.0
2013-07-29 14:00:00,28.54,28.6,28.54,28.59,40900.0,24.2996,24.3506,24.2996,24.3421,40900.0
2013-07-29 14:05:00,28.59,28.6,28.57,28.59,64200.0,24.3421,24.3506,24.3251,24.3421,64200.0
2013-07-29 14:10:00,28.59,28.6,28.58,28.59,36500.0,24.3421,24.3506,24.3336,24.3421,36500.0
2013-07-29 14:15:00,28.59,28.59,28.56,28.58,60500.0,24.3421,24.3421,24.3166,24.3336,60500.0
2013-07-29 14:20:00,28.58,28.58,28.55,28.55,56300.0,24.3336,24.3336,24.3081,24.3081,56300.0
2013-07-29 14:25:00,28.56,28.56,28.53,28.53,54900.0,24.3166,24.3166,24.291,24.291,54900.0
2013-07-29 14:30:00,28.54,28.54,28.48,28.53,207900.0,24.2996,24.2996,24.2485,24.291,207900.0
2013-07-29 14:35:00,28.53,28.57,28.53,28.56,63600.0,24.291,24.3251,24.291,24.3166,63600.0
2013-07-29 14:40:00,28.55,28.59,28.55,28.56,69400.0,24.3081,24.3421,24.3081,24.3166,69400.0
2013-07-29 14:45:00,28.55,28.56,28.53,28.55,63600.0,24.3081,24.3166,24.291,24.3081,63600.0
2013-07-29 14:50:00,28.54,28.6,28.54,28.59,70000.0,24.2996,24.3506,24.2996,24.3421,70000.0
2013-07-29 14:55:00,28.59,28.61,28.56,28.57,65500.0,24.3421,24.3592,24.3166,24.3251,65500.0
2013-07-29 15:00:00,28.56,28.59,28.54,28.54,64500.0,24.3166,24.3421,24.2996,24.2996,64500.0
2013-07-29 15:05:00,28.54,28.56,28.53,28.55,49400.0,24.2996,24.3166,24.291,24.3081,49400.0
2013-07-29 15:10:00,28.55,28.58,28.54,28.57,79100.0,24.3081,24.3336,24.2996,24.3251,79100.0
2013-07-29 15:15:00,28.57,28.58,28.56,28.58,45500.0,24.3251,24.3336,24.3166,24.3336,45500.0
2013-07-29 15:20:00,28.57,28.59,28.56,28.59,79800.0,24.3251,24.3421,24.3166,24.3421,79800.0
2013-07-29 15:25:00,28.59,28.59,28.55,28.57,72100.0,24.3421,24.3421,24.3081,24.3251,72100.0
2013-07-29 15:30:00,28.57,28.6,28.57,28.6,84300.0,24.3251,24.3506,24.3251,24.3506,84300.0
2013-07-29 15:35:00,28.59,28.61,28.59,28.61,65800.0,24.3421,24.3592,24.3421,24.3592,65800.0
2013-07-29 15:40:00,28.6,28.61,28.53,28.55,288900.0,24.3506,24.3592,24.291,24.3081,288900.0
2013-07-29 15:45:00,28.56,28.6,28.55,28.59,345000.0,24.3166,24.3506,24.3081,24.3421,345000.0
2013-07-29 15:50:00,28.6,28.6,28.55,28.55,210100.0,24.3506,24.3506,24.3081,24.3081,210100.0
2013-07-29 15:55:00,28.56,28.57,28.54,28.57,350100.0,24.3166,24.3251,24.2996,24.3251,350100.0
2013-07-30 09:30:00,28.68,28.68,28.41,28.46,532900.0,24.4188,24.4188,24.1889,24.2314,532900.0
2013-07-30 09:35:00,28.45,28.46,28.25,28.27,474400.0,24.2229,24.2314,24.0526,24.0697,474400.0
2013-07-30 09:40:00,28.27,28.28,28.09,28.16,673000.0,24.0697,24.0782,23.9164,23.976,673000.0
2013-07-30 09:45:00,28.16,28.18,28.11,28.17,277100.0,23.976,23.993,23.9334,23.9845,277100.0
2013-07-30 09:50:00,28.17,28.18,28.09,28.14,287800.0,23.9845,23.993,23.9164,23.959,287800.0
2013-07-30 09:55:00,28.14,28.23,28.14,28.19,162400.0,23.959,24.0356,23.959,24.0016,162400.0
2013-07-30 10:00:00,28.19,28.21,28.11,28.13,236700.0,24.0016,24.0186,23.9334,23.9505,236700.0
2013-07-30 10:05:00,28.12,28.15,28.02,28.04,294800.0,23.942,23.9675,23.8568,23.8738,294800.0
2013-07-30 10:10:00,28.04,28.12,28.04,28.12,228700.0,23.8738,23.942,23.8738,23.942,228700.0
2013-07-30 10:15:00,28.12,28.13,28.08,28.11,236700.0,23.942,23.9505,23.9079,23.9334,236700.0
2013-07-30 10:20:00,28.11,28.15,28.09,28.14,147500.0,23.9334,23.9675,23.9164,23.959,147500.0
2013-07-30 10:25:00,28.15,28.15,28.07,28.07,176100.0,23.9675,23.9675,23.8994,23.8994,176100.0
2013-07-30 10:30:00,28.08,28.11,28.05,28.08,155400.0,23.9079,23.9334,23.8824,23.9079,155400.0
2013-07-30 10:35:00,28.08,28.13,28.07,28.09,129900.0,23.9079,23.9505,23.8994,23.9164,129900.0
2013-07-30 10:40:00,28.09,28.1,28.08,28.09,116700.0,23.9164,23.9249,23.9079,23.9164,116700.0
2013-07-30 10:45:00,28.1,28.15,28.09,28.15,130500.0,23.9249,23.9675,23.9164,23.9675,130500.0
2013-07-30 10:50:00,28.14,28.15,28.12,28.13,93000.0,23.959,23.9675,23.942,23.9505,93000.0
2013-07-30 10:55:00,28.13,28.15,28.1,28.14,101900.0,23.9505,23.9675,23.9249,23.959,101900.0
2013-07-30 11:00:00,28.13,28.15,28.09,28.15,204200.0,23.9505,23.9675,23.9164,23.9675,204200.0
2013-07-30 11:05:00,28.15,28.15,28.11,28.11,204600.0,23.9675,23.9675,23.9334,23.9334,204600.0
2013-07-30 11:10:00,28.11,28.14,28.1,28.14,114100.0,23.9334,23.959,23.9249,23.959,114100.0
2013-07-30 11:15:00,28.14,28.17,28.13,28.14,147600.0,23.959,23.9845,23.9505,23.959,147600.0
2013-07-30 11:20:00,28.14,28.17,28.11,28.16,134900.0,23.959,23.9845,23.9334,23.976,134900.0
2013-07-30 11:25:00,28.17,28.18,28.15,28.18,117100.0,23.9845,23.993,23.9675,23.993,117100.0
2013-07-30 11:30:00,28.17,28.3,28.16,28.21,399600.0,23.9845,24.0952,23.976,24.0186,399600.0
2013-07-30 11:35:00,28.21,28.23,28.18,28.19,116600.0,24.0186,24.0356,23.993,24.0016,116600.0
2013-07-30 11:40:00,28.19,28.22,28.18,28.22,156500.0,24.0016,24.0271,23.993,24.0271,156500.0
2013-07-30 11:45:00,28.22,28.27,28.2,28.24,222700.0,24.0271,24.0697,24.0101,24.0441,222700.0
2013-07-30 11:50:00,28.25,28.27,28.23,28.24,78300.0,24.0526,24.0697,24.0356,24.0441,78300.0
2013-07-30 11:55:00,28.24,28.24,28.2,28.22,158800.0,24.0441,24.0441,24.0101,24.0271,158800.0
2013-07-30 12:00:00,28.22,28.23,28.2,28.23,99200.0,24.0271,24.0356,24.0101,24.0356,99200.0
2013-07-30 12:05:00,28.22,28.24,28.19,28.2,76200.0,24.0271,24.0441,24.0016,24.0101,76200.0
2013-07-30 12:10:00,28.2,28.2,28.13,28.15,142200.0,24.0101,24.0101,23.9505,23.9675,142200.0
2013-07-30 12:15:00,28.14,28.14,28.11,28.12,57600.0,23.959,23.959,23.9334,23.942,57600.0
2013-07-30 12:20:00,28.13,28.13,28.12,28.13,36700.0,23.9505,23.9505,23.942,23.9505,36700.0
2013-07-30 12:25:00,28.13,28.16,28.13,28.15,62300.0,23.9505,23.976,23.9505,23.9675,62300.0
2013-07-30 12:30:00,28.15,28.16,28.13,28.14,64200.0,23.9675,23.976,23.9505,23.959,64200.0
2013-07-30 12:35:00,28.14,28.2,28.13,28.2,42300.0,23.959,24.0101,23.9505,24.0101,42300.0
2013-07-30 12:40:00,28.19,28.21,28.18,28.18,96500.0,24.0016,24.0186,23.993,23.993,96500.0
2013-07-30 12:45:00,28.18,28.19,28.15,28.15,62700.0,23.993,24.0016,23.9675,23.9675,62700.0
2013-07-30 12:50:00,28.15,28.17,28.14,28.16,53900.0,23.9675,23.9845,23.959,23.976,53900.0
2013-07-30 12:55:00,28.17,28.2,28.16,28.19,39500.0,23.9845,24.0101,23.976,24.0016,39500.0
2013-07-30 13:00:00,28.19,28.2,28.19,28.19,65100.0,24.0016,24.0101,24.0016,24.0016,65100.0
2013-07-30 13:05:00,28.2,28.2,28.17,28.19,93200.0,24.0101,24.0101,23.9845,24.0016,93200.0
2013-07-30 13:10:00,28.2,28.2,28.18,28.2,52700.0,24.0101,24.0101,23.993,24.0101,52700.0
2013-07-30 13:15:00,28.2,28.2,28.14,28.15,84500.0,24.0101,24.0101,23.959,23.9675,84500.0
2013-07-30 13:20:00,28.15,28.19,28.15,28.16,35200.0,23.9675,24.0016,23.9675,23.976,35200.0
2013-07-30 13:25:00,28.16,28.16,28.13,28.14,55000.0,23.976,23.976,23.9505,23.959,55000.0
2013-07-30 13:30:00,28.13,28.14,28.12,28.13,58800.0,23.9505,23.959,23.942,23.9505,58800.0
2013-07-30 13:35:00,28.12,28.14,28.08,28.13,98300.0,23.942,23.959,23.9079,23.9505,98300.0
2013-07-30 13:40:00,28.12,28.12,28.09,28.1,105200.0,23.942,23.942,23.9164,23.9249,105200.0
2013-07-30 13:45:00,28.1,28.11,28.09,28.1,74400.0,23.9249,23.9334,23.9164,23.9249,74400.0
2013-07-30 13:50:00,28.1,28.1,28.08,28.1,77000.0,23.9249,23.9249,23.9079,23.9249,77000.0
2013-07-30 13:55:00,28.1,28.1,28.09,28.09,45800.0,23.9249,23.9249,23.9164,23.9164,45800.0
2013-07-30 14:00:00,28.09,28.1,28.07,28.08,119000.0,23.9164,23.9249,23.8994,23.9079,119000.0
2013-07-30 14:05:00,28.08,28.1,28.07,28.08,88000.0,23.9079,23.9249,23.8994,23.9079,88000.0
2013-07-30 14:10:00,28.09,28.09,28.06,28.08,76000.0,23.9164,23.9164,23.8909,23.9079,76000.0
2013-07-30 14:15:00,28.07,28.1,28.07,28.09,79200.0,23.8994,23.9249,23.8994,23.9164,79200.0
2013-07-30 14:20:00,28.1,28.15,28.09,28.14,69800.0,23.9249,23.9675,23.9164,23.959,69800.0
2013-07-30 14:25:00,28.14,28.15,28.13,28.13,77100.0,23.959,23.9675,23.9505,23.9505,77100.0
2013-07-30 14:30:00,28.14,28.15,28.12,28.13,87800.0,23.959,23.9675,23.942,23.9505,87800.0
2013-07-30 14:35:00,28.14,28.15,28.12,28.13,53900.0,23.959,23.9675,23.942,23.9505,53900.0
2013-07-30 14:40:00,28.13,28.17,28.13,28.15,78900.0,23.9505,23.9845,23.9505,23.9675,78900.0
2013-07-30 14:45:00,28.15,28.16,28.13,28.15,91100.0,23.9675,23.976,23.9505,23.9675,91100.0
2013-07-30 14:50:00,28.14,28.18,28.14,28.15,122400.0,23.959,23.993,23.959,23.9675,122400.0
2013-07-30 14:55:00,28.16,28.16,28.13,28.15,69000.0,23.976,23.976,23.9505,23.9675,69000.0
2013-07-30 15:00:00,28.14,28.16,28.14,28.14,126600.0,23.959,23.976,23.959,23.959,126600.0
2013-07-30 15:05:00,28.15,28.2,28.14,28.19,99100.0,23.9675,24.0101,23.959,24.0016,99100.0
2013-07-30 15:10:00,28.19,28.2,28.16,28.17,92300.0,24.0016,24.0101,23.976,23.9845,92300.0
2013-07-30 15:15:00,28.16,28.17,28.16,28.17,122200.0,23.976,23.9845,23.976,23.9845,122200.0
2013-07-30 15:20:00,28.16,28.22,28.16,28.22,274300.0,23.976,24.0271,23.976,24.0271,274300.0
2013-07-30 15:25:00,28.22,28.22,28.2,28.21,143800.0,24.0271,24.0271,24.0101,24.0186,143800.0
2013-07-30 15:30:00,28.21,28.22,28.2,28.21,128900.0,24.0186,24.0271,24.0101,24.0186,128900.0
2013-07-30 15:35:00,28.22,28.22,28.19,28.2,400500.0,24.0271,24.0271,24.0016,24.0101,400500.0
2013-07-30 15:40:00,28.2,28.22,28.19,28.22,206300.0,24.0101,24.0271,24.0016,24.0271,206300.0
2013-07-30 15:45:00,28.22,28.22,28.2,28.2,172500.0,24.0271,24.0271,24.0101,24.0101,172500.0
2013-07-30 15:50:00,28.21,28.22,28.19,28.19,280400.0,24.0186,24.0271,24.0016,24.0016,280400.0
2013-07-30 15:55:00,28.2,28.22,28.18,28.22,662900.0,24.0101,24.0271,23.993,24.0271,662900.0
2013-07-31 09:30:00,28.22,28.22,28.12,28.2,275600.0,24.0271,24.0271,23.942,24.0101,275600.0
2013-07-31 09:35:00,28.21,28.21,28.08,28.09,103200.0,24.0186,24.0186,23.9079,23.9164,103200.0
2013-07-31 09:40:00,28.09,28.11,28.01,28.07,159200.0,23.9164,23.9334,23.8483,23.8994,159200.0
2013-07-31 09:45:00,28.07,28.09,27.92,27.99,444700.0,23.8994,23.9164,23.7717,23.8313,444700.0
2013-07-31 09:50:00,27.98,28.06,27.97,28.02,211500.0,23.8228,23.8909,23.8142,23.8568,211500.0
2013-07-31 09:55:00,28.01,28.1,28.01,28.09,118300.0,23.8483,23.9249,23.8483,23.9164,118300.0
2013-07-31 10:00:00,28.09,28.09,28.01,28.06,69700.0,23.9164,23.9164,23.8483,23.8909,69700.0
2013-07-31 10:05:00,28.07,28.11,28.06,28.1,65900.0,23.8994,23.9334,23.8909,23.9249,65900.0
2013-07-31 10:10:00,28.09,28.13,28.07,28.1,106200.0,23.9164,23.9505,23.8994,23.9249,106200.0
2013-07-31 10:15:00,28.1,28.15,28.1,28.14,90800.0,23.9249,23.9675,23.9249,23.959,90800.0
2013-07-31 10:20:00,28.14,28.22,28.14,28.21,253200.0,23.959,24.0271,23.959,24.0186,253200.0
2013-07-31 10:25:00,28.21,28.29,28.21,28.27,189600.0,24.0186,24.0867,24.0186,24.0697,189600.0
2013-07-31 10:30:00,28.26,28.26,28.16,28.17,128200.0,24.0612,24.0612,23.976,23.9845,128200.0
2013-07-31 10:35:00,28.17,28.17,28.1,28.1,165400.0,23.9845,23.9845,23.9249,23.9249,165400.0
2013-07-31 10:40:00,28.11,28.13,28.09,28.11,143800.0,23.9334,23.9505,23.9164,23.9334,143800.0
2013-07-31 10:45:00,28.11,28.14,28.08,28.09,320900.0,23.9334,23.959,23.9079,23.9164,320900.0
2013-07-31 10:50:00,28.09,28.13,28.08,28.09,136400.0,23.9164,23.9505,23.9079,23.9164,136400.0
2013-07-31 10:55:00,28.08,28.13,28.07,28.13,158800.0,23.9079,23.9505,23.8994,23.9505,158800.0
2013-07-31 11:00:00,28.12,28.12,28.04,28.07,130900.0,23.942,23.942,23.8738,23.8994,130900.0
2013-07-31 11:05:00,28.07,28.08,28.04,28.06,85600.0,23.8994,23.9079,23.8738,23.8909,85600.0
2013-07-31 11:10:00,28.06,28.07,28.04,28.04,79800.0,23.8909,23.8994,23.8738,23.8738,79800.0
2013-07-31 11:15:00,28.04,28.07,28.04,28.07,63700.0,23.8738,23.8994,23.8738,23.8994,63700.0
2013-07-31 11:20:00,28.07,28.11,28.05,28.1,134200.0,23.8994,23.9334,23.8824,23.9249,134200.0
2013-07-31 11:25:00,28.1,28.1,28.0,28.0,139200.0,23.9249,23.9249,23.8398,23.8398,139200.0
2013-07-31 11:30:00,27.99,28.03,27.99,28.03,170900.0,23.8313,23.8653,23.8313,23.8653,170900.0
2013-07-31 11:35:00,28.03,28.05,28.01,28.02,118900.0,23.8653,23.8824,23.8483,23.8568,118900.0
2013-07-31 11:40:00,28.02,28.03,28.0,28.01,101700.0,23.8568,23.8653,23.8398,23.8483,101700.0
2013-07-31 11:45:00,28.0,28.02,27.99,28.02,111600.0,23.8398,23.8568,23.8313,23.8568,111600.0
2013-07-31 11:50:00,28.02,28.03,27.99,28.0,94400.0,23.8568,23.8653,23.8313,23.8398,94400.0
2013-07-31 11:55:00,27.99,28.05,27.99,28.05,50200.0,23.8313,23.8824,23.8313,23.8824,50200.0
2013-07-31 12:00:00,28.05,28.09,27.99,28.09,155000.0,23.8824,23.9164,23.8313,23.9164,155000.0
2013-07-31 12:05:00,28.09,28.1,28.05,28.07,157100.0,23.9164,23.9249,23.8824,23.8994,157100.0
2013-07-31 12:10:00,28.07,28.07,28.02,28.02,63700.0,23.8994,23.8994,23.8568,23.8568,63700.0
2013-07-31 12:15:00,28.03,28.04,28.0,28.01,124200.0,23.8653,23.8738,23.8398,23.8483,124200.0
2013-07-31 12:20:00,28.02,28.04,28.0,28.03,76800.0,23.8568,23.8738,23.8398,23.8653,76800.0
2013-07-31 12:25:00,28.03,28.06,28.02,28.05,47500.0,23.8653,23.8909,23.8568,23.8824,47500.0
2013-07-31 12:30:00,28.05,28.08,28.05,28.07,55400.0,23.8824,23.9079,23.8824,23.8994,55400.0
2013-07-31 12:35:00,28.08,28.1,28.06,28.1,56000.0,23.9079,23.9249,23.8909,23.9249,56000.0
2013-07-31 12:40:00,28.09,28.1,28.07,28.09,63700.0,23.9164,23.9249,23.8994,23.9164,63700.0
2013-07-31 12:45:00,28.09,28.09,28.07,28.09,114600.0,23.9164,23.9164,23.8994,23.9164,114600.0
2013-07-31 12:50:00,28.08,28.09,28.05,28.05,72500.0,23.9079,23.9164,23.8824,23.8824,72500.0
2013-07-31 12:55:00,28.06,28.09,28.05,28.06,47600.0,23.8909,23.9164,23.8824,23.8909,47600.0
2013-07-31 13:00:00,28.07,28.1,28.06,28.07,38600.0,23.8994,23.9249,23.8909,23.8994,38600.0
2013-07-31 13:05:00,28.06,28.07,28.04,28.05,88500.0,23.8909,23.8994,23.8738,23.8824,88500.0
2013-07-31 13:10:00,28.04,28.06,28.04,28.06,34400.0,23.8738,23.8909,23.8738,23.8909,34400.0
2013-07-31 13:15:00,28.06,28.06,28.02,28.03,59800.0,23.8909,23.8909,23.8568,23.8653,59800.0
2013-07-31 13:20:00,28.03,28.05,28.02,28.05,43900.0,23.8653,23.8824,23.8568,23.8824,43900.0
2013-07-31 13:25:00,28.05,28.07,28.03,28.06,98000.0,23.8824,23.8994,23.8653,23.8909,98000.0
2013-07-31 13:30:00,28.06,28.09,28.05,28.09,49700.0,23.8909,23.9164,23.8824,23.9164,49700.0
2013-07-31 13:35:00,28.09,28.11,28.06,28.11,108800.0,23.9164,23.9334,23.8909,23.9334,108800.0
2013-07-31 13:40:00,28.11,28.12,28.1,28.11,76900.0,23.9334,23.942,23.9249,23.9334,76900.0
2013-07-31 13:45:00,28.12,28.14,28.12,28.14,89100.0,23.942,23.959,23.942,23.959,89100.0
2013-07-31 13:50:00,28.13,28.13,28.1,28.11,89300.0,23.9505,23.9505,23.9249,23.9334,89300.0
2013-07-31 13:55:00,28.11,28.11,28.08,28.09,69400.0,23.9334,23.9334,23.9079,23.9164,69400.0
2013-07-31 14:00:00,28.09,28.25,28.08,28.22,237300.0,23.9164,24.0526,23.9079,24.0271,237300.0
2013-07-31 14:05:00,28.22,28.23,28.12,28.15,100700.0,24.0271,24.0356,23.942,23.9675,100700.0
2013-07-31 14:10:00,28.16,28.17,28.08,28.09,136600.0,23.976,23.9845,23.9079,23.9164,136600.0
2013-07-31 14:15:00,28.09,28.11,28.02,28.11,159900.0,23.9164,23.9334,23.8568,23.9334,159900.0
2013-07-31 14:20:00,28.11,28.22,28.11,28.22,125000.0,23.9334,24.0271,23.9334,24.0271,125000.0
2013-07-31 14:25:00,28.22,28.25,28.19,28.19,116800.0,24.0271,24.0526,24.0016,24.0016,116800.0
2013-07-31 14:30:00,28.19,28.32,28.18,28.3,204800.0,24.0016,24.1122,23.993,24.0952,204800.0
2013-07-31 14:35:00,28.3,28.4,28.29,28.35,189600.0,24.0952,24.1804,24.0867,24.1378,189600.0
2013-07-31 14:40:00,28.35,28.4,28.32,28.34,145200.0,24.1378,24.1804,24.1122,24.1293,145200.0
2013-07-31 14:45:00,28.34,28.37,28.29,28.36,122600.0,24.1293,24.1548,24.0867,24.1463,122600.0
2013-07-31 14:50:00,28.35,28.45,28.35,28.45,247200.0,24.1378,24.2229,24.1378,24.2229,247200.0
2013-07-31 14:55:00,28.45,28.56,28.44,28.55,159200.0,24.2229,24.3166,24.2144,24.3081,159200.0
2013-07-31 15:00:00,28.55,28.57,28.44,28.5,377600.0,24.3081,24.3251,24.2144,24.2655,377600.0
2013-07-31 15:05:00,28.5,28.54,28.48,28.48,310700.0,24.2655,24.2996,24.2485,24.2485,310700.0
2013-07-31 15:10:00,28.49,28.52,28.45,28.47,211500.0,24.257,24.2825,24.2229,24.24,211500.0
2013-07-31 15:15:00,28.46,28.46,28.42,28.42,168400.0,24.2314,24.2314,24.1974,24.1974,168400.0
2013-07-31 15:20:00,28.42,28.44,28.4,28.42,229600.0,24.1974,24.2144,24.1804,24.1974,229600.0
2013-07-31 15:25:00,28.42,28.5,28.42,28.49,314400.0,24.1974,24.2655,24.1974,24.257,314400.0
2013-07-31 15:30:00,28.49,28.5,28.4,28.42,316000.0,24.257,24.2655,24.1804,24.1974,316000.0
2013-07-31 15:35:00,28.42,28.45,28.41,28.44,255500.0,24.1974,24.2229,24.1889,24.2144,255500.0
2013-07-31 15:40:00,28.44,28.44,28.35,28.35,249500.0,24.2144,24.2144,24.1378,24.1378,249500.0
2013-07-31 15:45:00,28.35,28.38,28.31,28.38,475100.0,24.1378,24.1633,24.1037,24.1633,475100.0
2013-07-31 15:50:00,28.38,28.4,28.29,28.29,397400.0,24.1633,24.1804,24.0867,24.0867,397400.0
2013-07-31 15:55:00,28.29,28.32,28.26,28.28,891400.0,24.0867,24.1122,24.0612,24.0782,891400.0
2013-08-01 09:30:00,28.95,29.1,28.86,28.94,883100.0,24.6486,24.7763,24.572,24.6401,883100.0
2013-08-01 09:35:00,28.92,28.93,28.76,28.76,264700.0,24.6231,24.6316,24.4869,24.4869,264700.0
2013-08-01 09:40:00,28.76,28.85,28.75,28.83,155200.0,24.4869,24.5635,24.4784,24.5465,155200.0
2013-08-01 09:45:00,28.82,28.96,28.82,28.95,343200.0,24.538,24.6571,24.538,24.6486,343200.0
2013-08-01 09:50:00,28.95,29.04,28.95,29.0,395900.0,24.6486,24.7253,24.6486,24.6912,395900.0
2013-08-01 09:55:00,29.0,29.01,28.93,28.93,199800.0,24.6912,24.6997,24.6316,24.6316,199800.0
2013-08-01 10:00:00,28.93,28.94,28.83,28.83,228800.0,24.6316,24.6401,24.5465,24.5465,228800.0
2013-08-01 10:05:00,28.84,28.94,28.82,28.91,266800.0,24.555,24.6401,24.538,24.6146,266800.0
2013-08-01 10:10:00,28.9,28.97,28.89,28.97,124300.0,24.6061,24.6657,24.5976,24.6657,124300.0
2013-08-01 10:15:00,28.96,29.04,28.96,29.03,239000.0,24.6571,24.7253,24.6571,24.7167,239000.0
2013-08-01 10:20:00,29.04,29.14,29.03,29.14,359200.0,24.7253,24.8104,24.7167,24.8104,359200.0
2013-08-01 10:25:00,29.14,29.15,29.06,29.08,184600.0,24.8104,24.8189,24.7423,24.7593,184600.0
2013-08-01 10:30:00,29.08,29.08,28.99,29.02,284300.0,24.7593,24.7593,24.6827,24.7082,284300.0
2013-08-01 10:35:00,29.02,29.07,29.02,29.04,121100.0,24.7082,24.7508,24.7082,24.7253,121100.0
2013-08-01 10:40:00,29.04,29.09,29.03,29.04,132800.0,24.7253,24.7678,24.7167,24.7253,132800.0
2013-08-01 10:45:00,29.04,29.04,29.0,29.03,174400.0,24.7253,24.7253,24.6912,24.7167,174400.0
2013-08-01 10:50:00,29.02,29.04,29.0,29.01,178500.0,24.7082,24.7253,24.6912,24.6997,178500.0
2013-08-01 10:55:00,29.0,29.05,28.99,29.04,401600.0,24.6912,24.7338,24.6827,24.7253,401600.0
2013-08-01 11:00:00,29.04,29.09,29.04,29.06,124100.0,24.7253,24.7678,24.7253,24.7423,124100.0
2013-08-01 11:05:00,29.07,29.09,29.04,29.04,166400.0,24.7508,24.7678,24.7253,24.7253,166400.0
2013-08-01 11:10:00,29.04,29.09,29.04,29.08,88100.0,24.7253,24.7678,24.7253,24.7593,88100.0
2013-08-01 11:15:00,29.07,29.09,29.06,29.07,113900.0,24.7508,24.7678,24.7423,24.7508,113900.0
2013-08-01 11:20:00,29.08,29.08,29.05,29.06,77100.0,24.7593,24.7593,24.7338,24.7423,77100.0
2013-08-01 11:25:00,29.07,29.08,29.05,29.06,43100.0,24.7508,24.7593,24.7338,24.7423,43100.0
2013-08-01 11:30:00,29.07,29.09,29.06,29.07,89800.0,24.7508,24.7678,24.7423,24.7508,89800.0
2013-08-01 11:35:00,29.07,29.08,29.06,29.07,39900.0,24.7508,24.7593,24.7423,24.7508,39900.0
2013-08-01 11:40:00,29.07,29.08,29.04,29.05,71400.0,24.7508,24.7593,24.7253,24.7338,71400.0
2013-08-01 11:45:00,29.04,29.09,29.04,29.06,127000.0,24.7253,24.7678,24.7253,24.7423,127000.0
2013-08-01 11:50:00,29.06,29.06,29.03,29.05,77000.0,24.7423,24.7423,24.7167,24.7338,77000.0
2013-08-01 11:55:00,29.05,29.06,29.0,29.01,89500.0,24.7338,24.7423,24.6912,24.6997,89500.0
2013-08-01 12:00:00,29.01,29.01,28.97,29.01,169600.0,24.6997,24.6997,24.6657,24.6997,169600.0
2013-08-01 12:05:00,29.01,29.01,28.96,28.99,124800.0,24.6997,24.6997,24.6571,24.6827,124800.0
2013-08-01 12:10:00,28.98,29.05,28.98,29.03,69900.0,24.6742,24.7338,24.6742,24.7167,69900.0
2013-08-01 12:15:00,29.03,29.09,29.03,29.08,60300.0,24.7167,24.7678,24.7167,24.7593,60300.0
2013-08-01 12:20:00,29.09,29.1,29.06,29.08,55900.0,24.7678,24.7763,24.7423,24.7593,55900.0
2013-08-01 12:25:00,29.09,29.15,29.08,29.14,223200.0,24.7678,24.8189,24.7593,24.8104,223200.0
2013-08-01 12:30:00,29.14,29.15,29.1,29.1,76400.0,24.8104,24.8189,24.7763,24.7763,76400.0
2013-08-01 12:35:00,29.11,29.11,29.06,29.1,91400.0,24.7849,24.7849,24.7423,24.7763,91400.0
2013-08-01 12:40:00,29.1,29.13,29.09,29.13,39200.0,24.7763,24.8019,24.7678,24.8019,39200.0
2013-08-01 12:45:00,29.13,29.13,29.1,29.12,59000.0,24.8019,24.8019,24.7763,24.7934,59000.0
2013-08-01 12:50:00,29.12,29.15,29.11,29.13,68100.0,24.7934,24.8189,24.7849,24.8019,68100.0
2013-08-01 12:55:00,29.14,29.14,29.11,29.11,62300.0,24.8104,24.8104,24.7849,24.7849,62300.0
2013-08-01 13:00:00,29.12,29.12,29.08,29.09,64600.0,24.7934,24.7934,24.7593,24.7678,64600.0
2013-08-01 13:05:00,29.08,29.09,29.06,29.09,70900.0,24.7593,24.7678,24.7423,24.7678,70900.0
2013-08-01 13:10:00,29.09,29.1,29.06,29.09,47400.0,24.7678,24.7763,24.7423,24.7678,47400.0
2013-08-01 13:15:00,29.09,29.11,29.07,29.09,84900.0,24.7678,24.7849,24.7508,24.7678,84900.0
2013-08-01 13:20:00,29.1,29.14,29.1,29.14,69400.0,24.7763,24.8104,24.7763,24.8104,69400.0
2013-08-01 13:25:00,29.14,29.16,29.13,29.14,145300.0,24.8104,24.8274,24.8019,24.8104,145300.0
2013-08-01 13:30:00,29.15,29.16,29.13,29.14,75100.0,24.8189,24.8274,24.8019,24.8104,75100.0
2013-08-01 13:35:00,29.15,29.16,29.13,29.15,98200.0,24.8189,24.8274,24.8019,24.8189,98200.0
2013-08-01 13:40:00,29.15,29.16,29.14,29.14,48400.0,24.8189,24.8274,24.8104,24.8104,48400.0
2013-08-01 13:45:00,29.14,29.16,29.14,29.15,74300.0,24.8104,24.8274,24.8104,24.8189,74300.0
2013-08-01 13:50:00,29.15,29.16,29.14,29.15,76200.0,24.8189,24.8274,24.8104,24.8189,76200.0
2013-08-01 13:55:00,29.15,29.2,29.14,29.2,228800.0,24.8189,24.8615,24.8104,24.8615,228800.0
2013-08-01 14:00:00,29.19,29.2,29.17,29.19,226500.0,24.853,24.8615,24.8359,24.853,226500.0
2013-08-01 14:05:00,29.2,29.22,29.19,29.2,285500.0,24.8615,24.8785,24.853,24.8615,285500.0
2013-08-01 14:10:00,29.2,29.22,29.2,29.21,82500.0,24.8615,24.8785,24.8615,24.87,82500.0
2013-08-01 14:15:00,29.2,29.22,29.2,29.22,69200.0,24.8615,24.8785,24.8615,24.8785,69200.0
2013-08-01 14:20:00,29.22,29.23,29.17,29.18,191700.0,24.8785,24.887,24.8359,24.8445,191700.0
2013-08-01 14:25:00,29.18,29.21,29.18,29.2,92600.0,24.8445,24.87,24.8445,24.8615,92600.0
2013-08-01 14:30:00,29.2,29.2,29.17,29.2,116000.0,24.8615,24.8615,24.8359,24.8615,116000.0
2013-08-01 14:35:00,29.19,29.21,29.19,29.21,145500.0,24.853,24.87,24.853,24.87,145500.0
2013-08-01 14:40:00,29.21,29.22,29.2,29.21,102800.0,24.87,24.8785,24.8615,24.87,102800.0
2013-08-01 14:45:00,29.21,29.23,29.2,29.23,82400.0,24.87,24.887,24.8615,24.887,82400.0
2013-08-01 14:50:00,29.23,29.23,29.22,29.23,65100.0,24.887,24.887,24.8785,24.887,65100.0
2013-08-01 14:55:00,29.23,29.23,29.21,29.22,159600.0,24.887,24.887,24.87,24.8785,159600.0
2013-08-01 15:00:00,29.21,29.22,29.2,29.2,119000.0,24.87,24.8785,24.8615,24.8615,119000.0
2013-08-01 15:05:00,29.2,29.22,29.2,29.22,177600.0,24.8615,24.8785,24.8615,24.8785,177600.0
2013-08-01 15:10:00,29.21,29.22,29.2,29.21,105600.0,24.87,24.8785,24.8615,24.87,105600.0
2013-08-01 15:15:00,29.22,29.22,29.16,29.17,166600.0,24.8785,24.8785,24.8274,24.8359,166600.0
2013-08-01 15:20:00,29.16,29.17,29.15,29.16,167800.0,24.8274,24.8359,24.8189,24.8274,167800.0
2013-08-01 15:25:00,29.15,29.19,29.13,29.17,232900.0,24.8189,24.853,24.8019,24.8359,232900.0
2013-08-01 15:30:00,29.17,29.17,29.13,29.14,277300.0,24.8359,24.8359,24.8019,24.8104,277300.0
2013-08-01 15:35:00,29.13,29.17,29.13,29.16,221400.0,24.8019,24.8359,24.8019,24.8274,221400.0
2013-08-01 15:40:00,29.15,29.18,29.14,29.15,263900.0,24.8189,24.8445,24.8104,24.8189,263900.0
2013-08-01 15:45:00,29.14,29.19,29.14,29.19,285500.0,24.8104,24.853,24.8104,24.853,285500.0
2013-08-01 15:50:00,29.19,29.19,29.15,29.15,365100.0,24.853,24.853,24.8189,24.8189,365100.0
2013-08-01 15:55:00,29.15,29.15,29.09,29.11,967700.0,24.8189,24.8189,24.7678,24.7849,967700.0
2013-08-02 09:30:00,29.12,29.25,29.08,29.21,312100.0,24.7934,24.9041,24.7593,24.87,312100.0
2013-08-02 09:35:00,29.21,29.29,29.08,29.25,204800.0,24.87,24.9381,24.7593,24.9041,204800.0
2013-08-02 09:40:00,29.24,29.32,29.21,29.22,273100.0,24.8955,24.9637,24.87,24.8785,273100.0
2013-08-02 09:45:00,29.21,29.23,29.15,29.17,139900.0,24.87,24.887,24.8189,24.8359,139900.0
2013-08-02 09:50:00,29.18,29.25,29.16,29.23,125700.0,24.8445,24.9041,24.8274,24.887,125700.0
2013-08-02 09:55:00,29.23,29.3,29.21,29.25,173400.0,24.887,24.9466,24.87,24.9041,173400.0
2013-08-02 10:00:00,29.25,29.3,29.24,29.28,178500.0,24.9041,24.9466,24.8955,24.9296,178500.0
2013-08-02 10:05:00,29.27,29.3,29.25,29.29,157400.0,24.9211,24.9466,24.9041,24.9381,157400.0
2013-08-02 10:10:00,29.28,29.31,29.24,29.31,102700.0,24.9296,24.9551,24.8955,24.9551,102700.0
2013-08-02 10:15:00,29.31,29.32,29.29,29.31,157600.0,24.9551,24.9637,24.9381,24.9551,157600.0
2013-08-02 10:20:00,29.32,29.35,29.3,29.32,122500.0,24.9637,24.9892,24.9466,24.9637,122500.0
2013-08-02 10:25:00,29.32,29.42,29.31,29.35,226300.0,24.9637,25.0488,24.9551,24.9892,226300.0
2013-08-02 10:30:00,29.36,29.38,29.27,29.32,158000.0,24.9977,25.0147,24.9211,24.9637,158000.0
2013-08-02 10:35:00,29.31,29.36,29.3,29.31,88300.0,24.9551,24.9977,24.9466,24.9551,88300.0
2013-08-02 10:40:00,29.31,29.32,29.27,29.28,88200.0,24.9551,24.9637,24.9211,24.9296,88200.0
2013-08-02 10:45:00,29.28,29.3,29.26,29.27,76500.0,24.9296,24.9466,24.9126,24.9211,76500.0
2013-08-02 10:50:00,29.26,29.27,29.22,29.23,64400.0,24.9126,24.9211,24.8785,24.887,64400.0
2013-08-02 10:55:00,29.23,29.25,29.22,29.23,70900.0,24.887,24.9041,24.8785,24.887,70900.0
2013-08-02 11:00:00,29.23,29.24,29.19,29.19,65900.0,24.887,24.8955,24.853,24.853,65900.0
2013-08-02 11:05:00,29.19,29.21,29.15,29.19,113300.0,24.853,24.87,24.8189,24.853,113300.0
2013-08-02 11:10:00,29.19,29.22,29.18,29.2,63600.0,24.853,24.8785,24.8445,24.8615,63600.0
2013-08-02 11:15:00,29.19,29.26,29.19,29.25,94500.0,24.853,24.9126,24.853,24.9041,94500.0
2013-08-02 11:20:00,29.26,29.26,29.22,29.26,74500.0,24.9126,24.9126,24.8785,24.9126,74500.0
2013-08-02 11:25:00,29.26,29.29,29.26,29.27,102000.0,24.9126,24.9381,24.9126,24.9211,102000.0
2013-08-02 11:30:00,29.28,29.28,29.21,29.22,84200.0,24.9296,24.9296,24.87,24.8785,84200.0
2013-08-02 11:35:00,29.22,29.24,29.14,29.15,317700.0,24.8785,24.8955,24.8104,24.8189,317700.0
2013-08-02 11:40:00,29.15,29.18,29.15,29.16,117800.0,24.8189,24.8445,24.8189,24.8274,117800.0
2013-08-02 11:45:00,29.16,29.2,29.14,29.2,108300.0,24.8274,24.8615,24.8104,24.8615,108300.0
2013-08-02 11:50:00,29.2,29.22,29.19,29.22,76800.0,24.8615,24.8785,24.853,24.8785,76800.0
2013-08-02 11:55:00,29.22,29.22,29.18,29.19,80100.0,24.8785,24.8785,24.8445,24.853,80100.0
2013-08-02 12:00:00,29.18,29.22,29.17,29.22,95900.0,24.8445,24.8785,24.8359,24.8785,95900.0
2013-08-02 12:05:00,29.22,29.23,29.19,29.23,97300.0,24.8785,24.887,24.853,24.887,97300.0
2013-08-02 12:10:00,29.24,29.25,29.2,29.25,77800.0,24.8955,24.9041,24.8615,24.9041,77800.0
2013-08-02 12:15:00,29.25,29.29,29.25,29.26,116000.0,24.9041,24.9381,24.9041,24.9126,116000.0
2013-08-02 12:20:00,29.25,29.27,29.24,29.26,83300.0,24.9041,24.9211,24.8955,24.9126,83300.0
2013-08-02 12:25:00,29.26,29.26,29.23,29.25,55500.0,24.9126,24.9126,24.887,24.9041,55500.0
2013-08-02 12:30:00,29.26,29.27,29.24,29.27,70200.0,24.9126,24.9211,24.8955,24.9211,70200.0
2013-08-02 12:35:00,29.27,29.28,29.25,29.26,27400.0,24.9211,24.9296,24.9041,24.9126,27400.0
2013-08-02 12:40:00,29.26,29.28,29.25,29.27,17600.0,24.9126,24.9296,24.9041,24.9211,17600.0
2013-08-02 12:45:00,29.27,29.31,29.26,29.31,99000.0,24.9211,24.9551,24.9126,24.9551,99000.0
2013-08-02 12:50:00,29.31,29.31,29.28,29.3,57300.0,24.9551,24.9551,24.9296,24.9466,57300.0
2013-08-02 12:55:00,29.31,29.31,29.28,29.29,67400.0,24.9551,24.9551,24.9296,24.9381,67400.0
2013-08-02 13:00:00,29.29,29.3,29.28,29.29,55200.0,24.9381,24.9466,24.9296,24.9381,55200.0
2013-08-02 13:05:00,29.3,29.32,29.29,29.31,63400.0,24.9466,24.9637,24.9381,24.9551,63400.0
2013-08-02 13:10:00,29.3,29.33,29.3,29.32,34800.0,24.9466,24.9722,24.9466,24.9637,34800.0
2013-08-02 13:15:00,29.33,29.35,29.32,29.34,61300.0,24.9722,24.9892,24.9637,24.9807,61300.0
2013-08-02 13:20:00,29.34,29.37,29.33,29.36,63700.0,24.9807,25.0062,24.9722,24.9977,63700.0
2013-08-02 13:25:00,29.35,29.35,29.28,29.29,68000.0,24.9892,24.9892,24.9296,24.9381,68000.0
2013-08-02 13:30:00,29.29,29.3,29.27,29.29,78300.0,24.9381,24.9466,24.9211,24.9381,78300.0
2013-08-02 13:35:00,29.3,29.32,29.28,29.3,102800.0,24.9466,24.9637,24.9296,24.9466,102800.0
2013-08-02 13:40:00,29.29,29.29,29.27,29.28,60400.0,24.9381,24.9381,24.9211,24.9296,60400.0
2013-08-02 13:45:00,29.27,29.31,29.27,29.29,56500.0,24.9211,24.9551,24.9211,24.9381,56500.0
2013-08-02 13:50:00,29.3,29.3,29.28,29.3,45900.0,24.9466,24.9466,24.9296,24.9466,45900.0
2013-08-02 13:55:00,29.29,29.3,29.28,29.28,141600.0,24.9381,24.9466,24.9296,24.9296,141600.0
2013-08-02 14:00:00,29.29,29.3,29.27,29.27,149900.0,24.9381,24.9466,24.9211,24.9211,149900.0
2013-08-02 14:05:00,29.28,29.31,29.27,29.3,48700.0,24.9296,24.9551,24.9211,24.9466,48700.0
2013-08-02 14:10:00,29.29,29.3,29.25,29.26,104600.0,24.9381,24.9466,24.9041,24.9126,104600.0
2013-08-02 14:15:00,29.26,29.27,29.23,29.25,101300.0,24.9126,24.9211,24.887,24.9041,101300.0
2013-08-02 14:20:00,29.25,29.28,29.24,29.28,62300.0,24.9041,24.9296,24.8955,24.9296,62300.0
2013-08-02 14:25:00,29.28,29.29,29.26,29.27,74300.0,24.9296,24.9381,24.9126,24.9211,74300.0
2013-08-02 14:30:00,29.27,29.29,29.24,29.25,111900.0,24.9211,24.9381,24.8955,24.9041,111900.0
2013-08-02 14:35:00,29.25,29.26,29.24,29.25,101200.0,24.9041,24.9126,24.8955,24.9041,101200.0
2013-08-02 14:40:00,29.25,29.26,29.24,29.25,79500.0,24.9041,24.9126,24.8955,24.9041,79500.0
2013-08-02 14:45:00,29.25,29.26,29.22,29.26,97200.0,24.9041,24.9126,24.8785,24.9126,97200.0
2013-08-02 14:50:00,29.26,29.26,29.22,29.23,132000.0,24.9126,24.9126,24.8785,24.887,132000.0
2013-08-02 14:55:00,29.24,29.27,29.22,29.22,118700.0,24.8955,24.9211,24.8785,24.8785,118700.0
2013-08-02 15:00:00,29.22,29.26,29.22,29.25,142400.0,24.8785,24.9126,24.8785,24.9041,142400.0
2013-08-02 15:05:00,29.26,29.27,29.24,29.26,193700.0,24.9126,24.9211,24.8955,24.9126,193700.0
2013-08-02 15:10:00,29.26,29.28,29.25,29.28,59900.0,24.9126,24.9296,24.9041,24.9296,59900.0
2013-08-02 15:15:00,29.27,29.3,29.26,29.29,114100.0,24.9211,24.9466,24.9126,24.9381,114100.0
2013-08-02 15:20:00,29.29,29.3,29.28,29.29,118100.0,24.9381,24.9466,24.9296,24.9381,118100.0
2013-08-02 15:25:00,29.29,29.29,29.26,29.26,81900.0,24.9381,24.9381,24.9126,24.9126,81900.0
2013-08-02 15:30:00,29.26,29.28,29.25,29.27,140000.0,24.9126,24.9296,24.9041,24.9211,140000.0
2013-08-02 15:35:00,29.26,29.27,29.24,29.25,160100.0,24.9126,24.9211,24.8955,24.9041,160100.0
2013-08-02 15:40:00,29.26,29.26,29.24,29.25,103900.0,24.9126,24.9126,24.8955,24.9041,103900.0
2013-08-02 15:45:00,29.25,29.29,29.23,29.29,359100.0,24.9041,24.9381,24.887,24.9381,359100.0
2013-08-02 15:50:00,29.28,29.29,29.24,29.25,202500.0,24.9296,24.9381,24.8955,24.9041,202500.0
2013-08-02 15:55:00,29.25,29.25,29.19,29.21,789500.0,24.9041,24.9041,24.853,24.87,789500.0
2013-08-05 09:30:00,29.17,29.25,29.14,29.2,262200.0,24.8359,24.9041,24.8104,24.8615,262200.0
2013-08-05 09:35:00,29.21,29.21,29.08,29.12,142800.0,24.87,24.87,24.7593,24.7934,142800.0
2013-08-05 09:40:00,29.11,29.13,29.01,29.01,136500.0,24.7849,24.8019,24.6997,24.6997,136500.0
2013-08-05 09:45:00,29.01,29.08,28.91,29.07,246900.0,24.6997,24.7593,24.6146,24.7508,246900.0
2013-08-05 09:50:00,29.07,29.1,29.06,29.1,104000.0,24.7508,24.7763,24.7423,24.7763,104000.0
2013-08-05 09:55:00,29.09,29.25,29.08,29.2,208200.0,24.7678,24.9041,24.7593,24.8615,208200.0
2013-08-05 10:00:00,29.2,29.2,29.1,29.12,194200.0,24.8615,24.8615,24.7763,24.7934,194200.0
2013-08-05 10:05:00,29.12,29.22,29.12,29.17,143000.0,24.7934,24.8785,24.7934,24.8359,143000.0
2013-08-05 10:10:00,29.18,29.18,29.13,29.17,76100.0,24.8445,24.8445,24.8019,24.8359,76100.0
2013-08-05 10:15:00,29.16,29.19,29.12,29.12,75500.0,24.8274,24.853,24.7934,24.7934,75500.0
2013-08-05 10:20:00,29.11,29.18,29.11,29.18,110200.0,24.7849,24.8445,24.7849,24.8445,110200.0
2013-08-05 10:25:00,29.18,29.23,29.17,29.19,183700.0,24.8445,24.887,24.8359,24.853,183700.0
2013-08-05 10:30:00,29.19,29.19,29.13,29.14,99500.0,24.853,24.853,24.8019,24.8104,99500.0
2013-08-05 10:35:00,29.14,29.16,29.11,29.16,74000.0,24.8104,24.8274,24.7849,24.8274,74000.0
2013-08-05 10:40:00,29.16,29.22,29.16,29.21,64200.0,24.8274,24.8785,24.8274,24.87,64200.0
2013-08-05 10:45:00,29.22,29.22,29.12,29.14,82300.0,24.8785,24.8785,24.7934,24.8104,82300.0
2013-08-05 10:50:00,29.14,29.17,29.12,29.15,75300.0,24.8104,24.8359,24.7934,24.8189,75300.0
2013-08-05 10:55:00,29.15,29.15,29.09,29.15,63800.0,24.8189,24.8189,24.7678,24.8189,63800.0
2013-08-05 11:00:00,29.15,29.15,29.1,29.11,46200.0,24.8189,24.8189,24.7763,24.7849,46200.0
2013-08-05 11:05:00,29.1,29.11,29.03,29.04,107800.0,24.7763,24.7849,24.7167,24.7253,107800.0
2013-08-05 11:10:00,29.04,29.11,29.04,29.06,78800.0,24.7253,24.7849,24.7253,24.7423,78800.0
2013-08-05 11:15:00,29.06,29.07,29.03,29.04,49500.0,24.7423,24.7508,24.7167,24.7253,49500.0
2013-08-05 11:20:00,29.03,29.04,28.96,28.97,147400.0,24.7167,24.7253,24.6571,24.6657,147400.0
2013-08-05 11:25:00,28.97,29.03,28.97,29.0,80100.0,24.6657,24.7167,24.6657,24.6912,80100.0
2013-08-05 11:30:00,29.0,29.03,28.96,28.99,98900.0,24.6912,24.7167,24.6571,24.6827,98900.0
2013-08-05 11:35:00,28.98,28.99,28.95,28.95,41500.0,24.6742,24.6827,24.6486,24.6486,41500.0
2013-08-05 11:40:00,28.96,29.04,28.95,29.03,86400.0,24.6571,24.7253,24.6486,24.7167,86400.0
2013-08-05 11:45:00,29.04,29.04,29.0,29.01,49100.0,24.7253,24.7253,24.6912,24.6997,49100.0
2013-08-05 11:50:00,29.01,29.02,28.99,29.01,30500.0,24.6997,24.7082,24.6827,24.6997,30500.0
2013-08-05 11:55:00,29.01,29.03,29.0,29.02,56800.0,24.6997,24.7167,24.6912,24.7082,56800.0
2013-08-05 12:00:00,29.01,29.06,29.01,29.06,39000.0,24.6997,24.7423,24.6997,24.7423,39000.0
2013-08-05 12:05:00,29.07,29.07,29.01,29.03,111200.0,24.7508,24.7508,24.6997,24.7167,111200.0
2013-08-05 12:10:00,29.02,29.05,29.0,29.03,50300.0,24.7082,24.7338,24.6912,24.7167,50300.0
2013-08-05 12:15:00,29.02,29.05,29.02,29.05,61800.0,24.7082,24.7338,24.7082,24.7338,61800.0
2013-08-05 12:20:00,29.04,29.05,29.02,29.03,64600.0,24.7253,24.7338,24.7082,24.7167,64600.0
2013-08-05 12:25:00,29.03,29.06,29.02,29.06,46000.0,24.7167,24.7423,24.7082,24.7423,46000.0
2013-08-05 12:30:00,29.06,29.1,29.05,29.07,45900.0,24.7423,24.7763,24.7338,24.7508,45900.0
2013-08-05 12:35:00,29.07,29.07,29.01,29.01,66700.0,24.7508,24.7508,24.6997,24.6997,66700.0
2013-08-05 12:40:00,29.02,29.03,29.0,29.01,57700.0,24.7082,24.7167,24.6912,24.6997,57700.0
2013-08-05 12:45:00,29.01,29.01,28.99,29.0,77200.0,24.6997,24.6997,24.6827,24.6912,77200.0
2013-08-05 12:50:00,29.0,29.03,28.99,29.03,43200.0,24.6912,24.7167,24.6827,24.7167,43200.0
2013-08-05 12:55:00,29.03,29.06,29.02,29.05,81900.0,24.7167,24.7423,24.7082,24.7338,81900.0
2013-08-05 13:00:00,29.05,29.11,29.05,29.1,294000.0,24.7338,24.7849,24.7338,24.7763,294000.0
2013-08-05 13:05:00,29.1,29.1,29.06,29.09,132600.0,24.7763,24.7763,24.7423,24.7678,132600.0
2013-08-05 13:10:00,29.08,29.09,29.0,29.0,98600.0,24.7593,24.7678,24.6912,24.6912,98600.0
2013-08-05 13:15:00,29.01,29.02,29.0,29.01,52700.0,24.6997,24.7082,24.6912,24.6997,52700.0
2013-08-05 13:20:00,29.01,29.01,28.98,28.99,92500.0,24.6997,24.6997,24.6742,24.6827,92500.0
2013-08-05 13:25:00,29.0,29.02,29.0,29.0,77200.0,24.6912,24.7082,24.6912,24.6912,77200.0
2013-08-05 13:30:00,29.01,29.03,29.0,29.02,170700.0,24.6997,24.7167,24.6912,24.7082,170700.0
2013-08-05 13:35:00,29.03,29.03,29.01,29.02,55600.0,24.7167,24.7167,24.6997,24.7082,55600.0
2013-08-05 13:40:00,29.02,29.02,29.0,29.0,27300.0,24.7082,24.7082,24.6912,24.6912,27300.0
2013-08-05 13:45:00,29.0,29.01,29.0,29.0,55600.0,24.6912,24.6997,24.6912,24.6912,55600.0
2013-08-05 13:50:00,29.01,29.01,28.99,28.99,34500.0,24.6997,24.6997,24.6827,24.6827,34500.0
2013-08-05 13:55:00,28.99,29.01,28.97,28.98,102000.0,24.6827,24.6997,24.6657,24.6742,102000.0
2013-08-05 14:00:00,28.99,28.99,28.96,28.99,56600.0,24.6827,24.6827,24.6571,24.6827,56600.0
2013-08-05 14:05:00,28.99,29.0,28.96,28.97,49400.0,24.6827,24.6912,24.6571,24.6657,49400.0
2013-08-05 14:10:00,28.96,28.97,28.94,28.96,70600.0,24.6571,24.6657,24.6401,24.6571,70600.0
2013-08-05 14:15:00,28.96,28.97,28.94,28.94,41200.0,24.6571,24.6657,24.6401,24.6401,41200.0
2013-08-05 14:20:00,28.94,28.95,28.93,28.94,70200.0,24.6401,24.6486,24.6316,24.6401,70200.0
2013-08-05 14:25:00,28.95,28.98,28.93,28.98,60100.0,24.6486,24.6742,24.6316,24.6742,60100.0
2013-08-05 14:30:00,28.98,28.99,28.96,28.97,94900.0,24.6742,24.6827,24.6571,24.6657,94900.0
2013-08-05 14:35:00,28.97,29.02,28.96,28.98,52900.0,24.6657,24.7082,24.6571,24.6742,52900.0
2013-08-05 14:40:00,28.99,28.99,28.95,28.95,38600.0,24.6827,24.6827,24.6486,24.6486,38600.0
2013-08-05 14:45:00,28.95,28.98,28.95,28.97,53500.0,24.6486,24.6742,24.6486,24.6657,53500.0
2013-08-05 14:50:00,28.97,28.97,28.94,28.94,84300.0,24.6657,24.6657,24.6401,24.6401,84300.0
2013-08-05 14:55:00,28.95,28.96,28.94,28.95,77000.0,24.6486,24.6571,24.6401,24.6486,77000.0
2013-08-05 15:00:00,28.95,28.96,28.94,28.94,48300.0,24.6486,24.6571,24.6401,24.6401,48300.0
2013-08-05 15:05:00,28.94,28.98,28.93,28.95,129800.0,24.6401,24.6742,24.6316,24.6486,129800.0
2013-08-05 15:10:00,28.94,28.95,28.93,28.94,53500.0,24.6401,24.6486,24.6316,24.6401,53500.0
2013-08-05 15:15:00,28.94,28.96,28.92,28.95,108400.0,24.6401,24.6571,24.6231,24.6486,108400.0
2013-08-05 15:20:00,28.95,28.97,28.94,28.94,42300.0,24.6486,24.6657,24.6401,24.6401,42300.0
2013-08-05 15:25:00,28.94,28.98,28.94,28.97,69400.0,24.6401,24.6742,24.6401,24.6657,69400.0
2013-08-05 15:30:00,28.96,28.99,28.95,28.95,142500.0,24.6571,24.6827,24.6486,24.6486,142500.0
2013-08-05 15:35:00,28.95,28.97,28.95,28.95,90800.0,24.6486,24.6657,24.6486,24.6486,90800.0
2013-08-05 15:40:00,28.96,28.96,28.95,28.95,47100.0,24.6571,24.6571,24.6486,24.6486,47100.0
2013-08-05 15:45:00,28.96,28.96,28.95,28.96,91900.0,24.6571,24.6571,24.6486,24.6571,91900.0
2013-08-05 15:50:00,28.96,28.97,28.93,28.94,254500.0,24.6571,24.6657,24.6316,24.6401,254500.0
2013-08-05 15:55:00,28.94,29.02,28.93,29.01,792900.0,24.6401,24.7082,24.6316,24.6997,792900.0
2013-08-06 09:30:00,29.32,29.33,29.14,29.19,671700.0,24.9637,24.9722,24.8104,24.853,671700.0
2013-08-06 09:35:00,29.19,29.25,29.12,29.24,297100.0,24.853,24.9041,24.7934,24.8955,297100.0
2013-08-06 09:40:00,29.24,29.44,29.23,29.29,491000.0,24.8955,25.0658,24.887,24.9381,491000.0
2013-08-06 09:45:00,29.28,29.32,29.22,29.24,361400.0,24.9296,24.9637,24.8785,24.8955,361400.0
2013-08-06 09:50:00,29.23,29.3,29.2,29.23,521600.0,24.887,24.9466,24.8615,24.887,521600.0
2013-08-06 09:55:00,29.23,29.49,29.13,29.46,467200.0,24.887,25.1084,24.8019,25.0829,467200.0
2013-08-06 10:00:00,29.46,29.47,29.35,29.37,379900.0,25.0829,25.0914,24.9892,25.0062,379900.0
2013-08-06 10:05:00,29.37,29.41,29.34,29.36,213200.0,25.0062,25.0403,24.9807,24.9977,213200.0
2013-08-06 10:10:00,29.36,29.36,29.26,29.29,367400.0,24.9977,24.9977,24.9126,24.9381,367400.0
2013-08-06 10:15:00,29.3,29.37,29.29,29.36,170400.0,24.9466,25.0062,24.9381,24.9977,170400.0
2013-08-06 10:20:00,29.37,29.4,29.33,29.36,397000.0,25.0062,25.0318,24.9722,24.9977,397000.0
2013-08-06 10:25:00,29.36,29.46,29.35,29.43,303300.0,24.9977,25.0829,24.9892,25.0573,303300.0
2013-08-06 10:30:00,29.42,29.43,29.25,29.28,289200.0,25.0488,25.0573,24.9041,24.9296,289200.0
2013-08-06 10:35:00,29.27,29.35,29.26,29.35,128800.0,24.9211,24.9892,24.9126,24.9892,128800.0
2013-08-06 10:40:00,29.35,29.37,29.33,29.36,207800.0,24.9892,25.0062,24.9722,24.9977,207800.0
2013-08-06 10:45:00,29.36,29.39,29.33,29.34,139200.0,24.9977,25.0233,24.9722,24.9807,139200.0
2013-08-06 10:50:00,29.34,29.34,29.27,29.28,125700.0,24.9807,24.9807,24.9211,24.9296,125700.0
2013-08-06 10:55:00,29.28,29.31,29.23,29.24,137200.0,24.9296,24.9551,24.887,24.8955,137200.0
2013-08-06 11:00:00,29.24,29.24,29.16,29.2,189800.0,24.8955,24.8955,24.8274,24.8615,189800.0
2013-08-06 11:05:00,29.19,29.22,29.16,29.18,123900.0,24.853,24.8785,24.8274,24.8445,123900.0
2013-08-06 11:10:00,29.19,29.25,29.19,29.22,106200.0,24.853,24.9041,24.853,24.8785,106200.0
2013-08-06 11:15:00,29.22,29.22,29.17,29.18,55800.0,24.8785,24.8785,24.8359,24.8445,55800.0
2013-08-06 11:20:00,29.17,29.19,29.16,29.19,67100.0,24.8359,24.853,24.8274,24.853,67100.0
2013-08-06 11:25:00,29.19,29.29,29.18,29.28,181600.0,24.853,24.9381,24.8445,24.9296,181600.0
2013-08-06 11:30:00,29.29,29.29,29.22,29.24,135300.0,24.9381,24.9381,24.8785,24.8955,135300.0
2013-08-06 11:35:00,29.25,29.25,29.18,29.18,87600.0,24.9041,24.9041,24.8445,24.8445,87600.0
2013-08-06 11:40:00,29.19,29.22,29.17,29.2,70300.0,24.853,24.8785,24.8359,24.8615,70300.0
2013-08-06 11:45:00,29.21,29.21,29.18,29.2,63200.0,24.87,24.87,24.8445,24.8615,63200.0
2013-08-06 11:50:00,29.2,29.25,29.2,29.23,72200.0,24.8615,24.9041,24.8615,24.887,72200.0
2013-08-06 11:55:00,29.23,29.28,29.23,29.27,95200.0,24.887,24.9296,24.887,24.9211,95200.0
2013-08-06 12:00:00,29.27,29.32,29.26,29.3,119900.0,24.9211,24.9637,24.9126,24.9466,119900.0
2013-08-06 12:05:00,29.29,29.3,29.27,29.29,85300.0,24.9381,24.9466,24.9211,24.9381,85300.0
2013-08-06 12:10:00,29.3,29.3,29.25,29.27,91100.0,24.9466,24.9466,24.9041,24.9211,91100.0
2013-08-06 12:15:00,29.27,29.27,29.2,29.22,103300.0,24.9211,24.9211,24.8615,24.8785,103300.0
2013-08-06 12:20:00,29.22,29.24,29.22,29.23,65400.0,24.8785,24.8955,24.8785,24.887,65400.0
2013-08-06 12:25:00,29.22,29.23,29.19,29.19,39400.0,24.8785,24.887,24.853,24.853,39400.0
2013-08-06 12:30:00,29.19,29.2,29.14,29.15,88300.0,24.853,24.8615,24.8104,24.8189,88300.0
2013-08-06 12:35:00,29.15,29.19,29.13,29.18,102500.0,24.8189,24.853,24.8019,24.8445,102500.0
2013-08-06 12:40:00,29.18,29.27,29.17,29.27,69600.0,24.8445,24.9211,24.8359,24.9211,69600.0
2013-08-06 12:45:00,29.26,29.3,29.26,29.3,68400.0,24.9126,24.9466,24.9126,24.9466,68400.0
2013-08-06 12:50:00,29.3,29.32,29.29,29.31,172500.0,24.9466,24.9637,24.9381,24.9551,172500.0
2013-08-06 12:55:00,29.3,29.31,29.28,29.29,49300.0,24.9466,24.9551,24.9296,24.9381,49300.0
2013-08-06 13:00:00,29.29,29.3,29.28,29.3,63600.0,24.9381,24.9466,24.9296,24.9466,63600.0
2013-08-06 13:05:00,29.3,29.32,29.28,29.28,52900.0,24.9466,24.9637,24.9296,24.9296,52900.0
2013-08-06 13:10:00,29.28,29.31,29.27,29.3,38300.0,24.9296,24.9551,24.9211,24.9466,38300.0
2013-08-06 13:15:00,29.31,29.31,29.26,29.27,212300.0,24.9551,24.9551,24.9126,24.9211,212300.0
2013-08-06 13:20:00,29.27,29.32,29.26,29.32,82900.0,24.9211,24.9637,24.9126,24.9637,82900.0
2013-08-06 13:25:00,29.32,29.32,29.31,29.32,65100.0,24.9637,24.9637,24.9551,24.9637,65100.0
2013-08-06 13:30:00,29.32,29.32,29.29,29.3,70400.0,24.9637,24.9637,24.9381,24.9466,70400.0
2013-08-06 13:35:00,29.3,29.3,29.28,29.28,50300.0,24.9466,24.9466,24.9296,24.9296,50300.0
2013-08-06 13:40:00,29.27,29.28,29.25,29.26,93400.0,24.9211,24.9296,24.9041,24.9126,93400.0
2013-08-06 13:45:00,29.25,29.26,29.23,29.25,198500.0,24.9041,24.9126,24.887,24.9041,198500.0
2013-08-06 13:50:00,29.26,29.31,29.25,29.3,361400.0,24.9126,24.9551,24.9041,24.9466,361400.0
2013-08-06 13:55:00,29.31,29.34,29.3,29.33,290300.0,24.9551,24.9807,24.9466,24.9722,290300.0
2013-08-06 14:00:00,29.32,29.32,29.28,29.3,84300.0,24.9637,24.9637,24.9296,24.9466,84300.0
2013-08-06 14:05:00,29.29,29.33,29.29,29.32,107200.0,24.9381,24.9722,24.9381,24.9637,107200.0
2013-08-06 14:10:00,29.31,29.33,29.28,29.29,106300.0,24.9551,24.9722,24.9296,24.9381,106300.0
2013-08-06 14:15:00,29.3,29.3,29.25,29.26,79500.0,24.9466,24.9466,24.9041,24.9126,79500.0
2013-08-06 14:20:00,29.26,29.26,29.22,29.24,83500.0,24.9126,24.9126,24.8785,24.8955,83500.0
2013-08-06 14:25:00,29.24,29.27,29.24,29.27,89600.0,24.8955,24.9211,24.8955,24.9211,89600.0
2013-08-06 14:30:00,29.28,29.29,29.25,29.25,67900.0,24.9296,24.9381,24.9041,24.9041,67900.0
2013-08-06 14:35:00,29.24,29.24,29.2,29.21,83400.0,24.8955,24.8955,24.8615,24.87,83400.0
2013-08-06 14:40:00,29.21,29.23,29.2,29.23,79000.0,24.87,24.887,24.8615,24.887,79000.0
2013-08-06 14:45:00,29.22,29.24,29.2,29.2,59300.0,24.8785,24.8955,24.8615,24.8615,59300.0
2013-08-06 14:50:00,29.21,29.28,29.2,29.28,94600.0,24.87,24.9296,24.8615,24.9296,94600.0
2013-08-06 14:55:00,29.28,29.28,29.26,29.27,77300.0,24.9296,24.9296,24.9126,24.9211,77300.0
2013-08-06 15:00:00,29.27,29.29,29.24,29.26,164800.0,24.9211,24.9381,24.8955,24.9126,164800.0
2013-08-06 15:05:00,29.26,29.27,29.21,29.21,121100.0,24.9126,24.9211,24.87,24.87,121100.0
2013-08-06 15:10:00,29.22,29.24,29.21,29.23,119900.0,24.8785,24.8955,24.87,24.887,119900.0
2013-08-06 15:15:00,29.23,29.26,29.2,29.23,103600.0,24.887,24.9126,24.8615,24.887,103600.0
2013-08-06 15:20:00,29.23,29.24,29.21,29.22,57600.0,24.887,24.8955,24.87,24.8785,57600.0
2013-08-06 15:25:00,29.21,29.23,29.2,29.23,146400.0,24.87,24.887,24.8615,24.887,146400.0
2013-08-06 15:30:00,29.23,29.23,29.19,29.19,182200.0,24.887,24.887,24.853,24.853,182200.0
2013-08-06 15:35:00,29.19,29.22,29.18,29.22,232400.0,24.853,24.8785,24.8445,24.8785,232400.0
2013-08-06 15:40:00,29.21,29.23,29.19,29.21,235700.0,24.87,24.887,24.853,24.87,235700.0
2013-08-06 15:45:00,29.21,29.21,29.15,29.16,305800.0,24.87,24.87,24.8189,24.8274,305800.0
2013-08-06 15:50:00,29.17,29.17,29.15,29.16,207700.0,24.8359,24.8359,24.8189,24.8274,207700.0
2013-08-06 15:55:00,29.16,29.19,29.14,29.17,715900.0,24.8274,24.853,24.8104,24.8359,715900.0
2013-08-07 09:30:00,29.01,29.17,28.96,29.16,345200.0,24.6997,24.8359,24.6571,24.8274,345200.0
2013-08-07 09:35:00,29.15,29.2,29.03,29.14,270700.0,24.8189,24.8615,24.7167,24.8104,270700.0
2013-08-07 09:40:00,29.14,29.33,29.12,29.27,340700.0,24.8104,24.9722,24.7934,24.9211,340700.0
2013-08-07 09:45:00,29.26,29.73,29.23,29.49,1908700.0,24.9126,25.3127,24.887,25.1084,1908700.0
2013-08-07 09:50:00,29.48,29.65,29.43,29.62,1002300.0,25.0999,25.2446,25.0573,25.2191,1002300.0
2013-08-07 09:55:00,29.62,29.72,29.47,29.52,830900.0,25.2191,25.3042,25.0914,25.1339,830900.0
2013-08-07 10:00:00,29.53,29.56,29.33,29.42,646600.0,25.1425,25.168,24.9722,25.0488,646600.0
2013-08-07 10:05:00,29.41,29.48,29.37,29.46,294300.0,25.0403,25.0999,25.0062,25.0829,294300.0
2013-08-07 10:10:00,29.47,29.5,29.35,29.39,348700.0,25.0914,25.1169,24.9892,25.0233,348700.0
2013-08-07 10:15:00,29.39,29.41,29.3,29.35,294700.0,25.0233,25.0403,24.9466,24.9892,294700.0
2013-08-07 10:20:00,29.35,29.4,29.3,29.36,165600.0,24.9892,25.0318,24.9466,24.9977,165600.0
2013-08-07 10:25:00,29.36,29.38,29.3,29.36,189500.0,24.9977,25.0147,24.9466,24.9977,189500.0
2013-08-07 10:30:00,29.35,29.39,29.31,29.32,149800.0,24.9892,25.0233,24.9551,24.9637,149800.0
2013-08-07 10:35:00,29.32,29.38,29.3,29.37,137100.0,24.9637,25.0147,24.9466,25.0062,137100.0
2013-08-07 10:40:00,29.37,29.48,29.34,29.46,218500.0,25.0062,25.0999,24.9807,25.0829,218500.0
2013-08-07 10:45:00,29.45,29.65,29.44,29.65,462000.0,25.0743,25.2446,25.0658,25.2446,462000.0
2013-08-07 10:50:00,29.65,29.69,29.56,29.57,262100.0,25.2446,25.2787,25.168,25.1765,262100.0
2013-08-07 10:55:00,29.57,29.57,29.53,29.54,125600.0,25.1765,25.1765,25.1425,25.151,125600.0
2013-08-07 11:00:00,29.55,29.72,29.55,29.72,283500.0,25.1595,25.3042,25.1595,25.3042,283500.0
2013-08-07 11:05:00,29.71,29.79,29.67,29.7,239800.0,25.2957,25.3638,25.2617,25.2872,239800.0
2013-08-07 11:10:00,29.7,29.8,29.7,29.75,365500.0,25.2872,25.3723,25.2872,25.3298,365500.0
2013-08-07 11:15:00,29.75,29.93,29.74,29.85,604200.0,25.3298,25.483,25.3213,25.4149,604200.0
2013-08-07 11:20:00,29.85,29.92,29.8,29.9,289600.0,25.4149,25.4745,25.3723,25.4575,289600.0
2013-08-07 11:25:00,29.91,29.93,29.83,29.85,193400.0,25.466,25.483,25.3979,25.4149,193400.0
2013-08-07 11:30:00,29.85,29.86,29.8,29.84,172500.0,25.4149,25.4234,25.3723,25.4064,172500.0
2013-08-07 11:35:00,29.84,29.85,29.75,29.75,173100.0,25.4064,25.4149,25.3298,25.3298,173100.0
2013-08-07 11:40:00,29.75,29.76,29.65,29.66,195300.0,25.3298,25.3383,25.2446,25.2531,195300.0
2013-08-07 11:45:00,29.66,29.7,29.65,29.67,130300.0,25.2531,25.2872,25.2446,25.2617,130300.0
2013-08-07 11:50:00,29.68,29.78,29.68,29.75,118400.0,25.2702,25.3553,25.2702,25.3298,118400.0
2013-08-07 11:55:00,29.75,29.76,29.69,29.73,116700.0,25.3298,25.3383,25.2787,25.3127,116700.0
2013-08-07 12:00:00,29.73,29.73,29.69,29.7,100500.0,25.3127,25.3127,25.2787,25.2872,100500.0
2013-08-07 12:05:00,29.69,29.7,29.64,29.67,122300.0,25.2787,25.2872,25.2361,25.2617,122300.0
2013-08-07 12:10:00,29.67,29.73,29.66,29.71,96400.0,25.2617,25.3127,25.2531,25.2957,96400.0
2013-08-07 12:15:00,29.72,29.72,29.67,29.72,94400.0,25.3042,25.3042,25.2617,25.3042,94400.0
2013-08-07 12:20:00,29.73,29.74,29.69,29.69,55700.0,25.3127,25.3213,25.2787,25.2787,55700.0
2013-08-07 12:25:00,29.69,29.69,29.65,29.67,65200.0,25.2787,25.2787,25.2446,25.2617,65200.0
2013-08-07 12:30:00,29.67,29.68,29.65,29.68,41700.0,25.2617,25.2702,25.2446,25.2702,41700.0
2013-08-07 12:35:00,29.67,29.74,29.67,29.72,100800.0,25.2617,25.3213,25.2617,25.3042,100800.0
2013-08-07 12:40:00,29.72,29.73,29.7,29.71,69200.0,25.3042,25.3127,25.2872,25.2957,69200.0
2013-08-07 12:45:00,29.71,29.77,29.71,29.75,121200.0,25.2957,25.3468,25.2957,25.3298,121200.0
2013-08-07 12:50:00,29.76,29.85,29.75,29.84,209300.0,25.3383,25.4149,25.3298,25.4064,209300.0
2013-08-07 12:55:00,29.85,29.85,29.79,29.84,199200.0,25.4149,25.4149,25.3638,25.4064,199200.0
2013-08-07 13:00:00,29.83,29.87,29.82,29.87,264300.0,25.3979,25.4319,25.3894,25.4319,264300.0
2013-08-07 13:05:00,29.87,29.89,29.85,29.89,161400.0,25.4319,25.449,25.4149,25.449,161400.0
2013-08-07 13:10:00,29.89,29.89,29.81,29.83,152500.0,25.449,25.449,25.3809,25.3979,152500.0
2013-08-07 13:15:00,29.82,29.88,29.82,29.85,172900.0,25.3894,25.4405,25.3894,25.4149,172900.0
2013-08-07 13:20:00,29.85,29.85,29.82,29.82,68400.0,25.4149,25.4149,25.3894,25.3894,68400.0
2013-08-07 13:25:00,29.82,29.88,29.81,29.87,112600.0,25.3894,25.4405,25.3809,25.4319,112600.0
2013-08-07 13:30:00,29.87,29.89,29.81,29.82,81300.0,25.4319,25.449,25.3809,25.3894,81300.0
2013-08-07 13:35:00,29.81,29.84,29.8,29.81,99500.0,25.3809,25.4064,25.3723,25.3809,99500.0
2013-08-07 13:40:00,29.81,29.82,29.77,29.8,100200.0,25.3809,25.3894,25.3468,25.3723,100200.0
2013-08-07 13:45:00,29.8,29.8,29.73,29.73,134800.0,25.3723,25.3723,25.3127,25.3127,134800.0
2013-08-07 13:50:00,29.74,29.74,29.7,29.7,144000.0,25.3213,25.3213,25.2872,25.2872,144000.0
2013-08-07 13:55:00,29.71,29.74,29.7,29.73,79900.0,25.2957,25.3213,25.2872,25.3127,79900.0
2013-08-07 14:00:00,29.73,29.75,29.7,29.7,123500.0,25.3127,25.3298,25.2872,25.2872,123500.0
2013-08-07 14:05:00,29.7,29.71,29.65,29.65,143600.0,25.2872,25.2957,25.2446,25.2446,143600.0
2013-08-07 14:10:00,29.65,29.66,29.64,29.64,108200.0,25.2446,25.2531,25.2361,25.2361,108200.0
2013-08-07 14:15:00,29.65,29.72,29.64,29.69,169000.0,25.2446,25.3042,25.2361,25.2787,169000.0
2013-08-07 14:20:00,29.69,29.7,29.65,29.67,104300.0,25.2787,25.2872,25.2446,25.2617,104300.0
2013-08-07 14:25:00,29.67,29.68,29.65,29.67,50600.0,25.2617,25.2702,25.2446,25.2617,50600.0
2013-08-07 14:30:00,29.67,29.72,29.66,29.68,144600.0,25.2617,25.3042,25.2531,25.2702,144600.0
2013-08-07 14:35:00,29.68,29.69,29.66,29.67,57700.0,25.2702,25.2787,25.2531,25.2617,57700.0
2013-08-07 14:40:00,29.67,29.67,29.63,29.64,106200.0,25.2617,25.2617,25.2276,25.2361,106200.0
2013-08-07 14:45:00,29.63,29.65,29.63,29.65,87100.0,25.2276,25.2446,25.2276,25.2446,87100.0
2013-08-07 14:50:00,29.65,29.65,29.62,29.63,128300.0,25.2446,25.2446,25.2191,25.2276,128300.0
2013-08-07 14:55:00,29.63,29.64,29.6,29.61,83800.0,25.2276,25.2361,25.2021,25.2106,83800.0
2013-08-07 15:00:00,29.62,29.69,29.61,29.66,129400.0,25.2191,25.2787,25.2106,25.2531,129400.0
2013-08-07 15:05:00,29.68,29.7,29.65,29.67,128400.0,25.2702,25.2872,25.2446,25.2617,128400.0
2013-08-07 15:10:00,29.67,29.71,29.63,29.7,179300.0,25.2617,25.2957,25.2276,25.2872,179300.0
2013-08-07 15:15:00,29.7,29.7,29.62,29.62,114500.0,25.2872,25.2872,25.2191,25.2191,114500.0
2013-08-07 15:20:00,29.63,29.65,29.6,29.61,110300.0,25.2276,25.2446,25.2021,25.2106,110300.0
2013-08-07 15:25:00,29.62,29.62,29.59,29.6,82400.0,25.2191,25.2191,25.1935,25.2021,82400.0
2013-08-07 15:30:00,29.6,29.61,29.55,29.55,177600.0,25.2021,25.2106,25.1595,25.1595,177600.0
2013-08-07 15:35:00,29.55,29.56,29.52,29.52,193200.0,25.1595,25.168,25.1339,25.1339,193200.0
2013-08-07 15:40:00,29.52,29.53,29.48,29.52,222900.0,25.1339,25.1425,25.0999,25.1339,222900.0
2013-08-07 15:45:00,29.52,29.56,29.5,29.53,390400.0,25.1339,25.168,25.1169,25.1425,390400.0
2013-08-07 15:50:00,29.52,29.53,29.42,29.43,378500.0,25.1339,25.1425,25.0488,25.0573,378500.0
2013-08-07 15:55:00,29.44,29.44,29.42,29.42,522400.0,25.0658,25.0658,25.0488,25.0488,522400.0
2013-08-08 09:30:00,30.07,30.4,30.07,30.4,1220700.0,25.6022,25.8832,25.6022,25.8832,1220700.0
2013-08-08 09:35:00,30.4,30.51,30.35,30.38,1050400.0,25.8832,25.9769,25.8406,25.8662,1050400.0
2013-08-08 09:40:00,30.38,30.51,30.33,30.33,595000.0,25.8662,25.9769,25.8236,25.8236,595000.0
2013-08-08 09:45:00,30.34,30.4,30.3,30.32,534200.0,25.8321,25.8832,25.7981,25.8151,534200.0
2013-08-08 09:50:00,30.32,30.34,30.25,30.28,454500.0,25.8151,25.8321,25.7555,25.781,454500.0
2013-08-08 09:55:00,30.29,30.42,30.24,30.41,469600.0,25.7895,25.9002,25.747,25.8917,469600.0
2013-08-08 10:00:00,30.41,30.49,30.34,30.34,442600.0,25.8917,25.9598,25.8321,25.8321,442600.0
2013-08-08 10:05:00,30.33,30.36,30.21,30.27,379200.0,25.8236,25.8491,25.7214,25.7725,379200.0
2013-08-08 10:10:00,30.27,30.33,30.23,30.25,314100.0,25.7725,25.8236,25.7385,25.7555,314100.0
2013-08-08 10:15:00,30.25,30.3,30.23,30.25,305700.0,25.7555,25.7981,25.7385,25.7555,305700.0
2013-08-08 10:20:00,30.26,30.33,30.24,30.28,227800.0,25.764,25.8236,25.747,25.781,227800.0
2013-08-08 10:25:00,30.27,30.31,30.26,30.3,271200.0,25.7725,25.8066,25.764,25.7981,271200.0
2013-08-08 10:30:00,30.29,30.36,30.27,30.29,367400.0,25.7895,25.8491,25.7725,25.7895,367400.0
2013-08-08 10:35:00,30.3,30.31,30.23,30.28,376900.0,25.7981,25.8066,25.7385,25.781,376900.0
2013-08-08 10:40:00,30.28,30.28,30.19,30.21,228800.0,25.781,25.781,25.7044,25.7214,228800.0
2013-08-08 10:45:00,30.21,30.29,30.19,30.29,135600.0,25.7214,25.7895,25.7044,25.7895,135600.0
2013-08-08 10:50:00,30.29,30.3,30.24,30.28,218500.0,25.7895,25.7981,25.747,25.781,218500.0
2013-08-08 10:55:00,30.28,30.36,30.27,30.35,412900.0,25.781,25.8491,25.7725,25.8406,412900.0
2013-08-08 11:00:00,30.34,30.43,30.33,30.41,660600.0,25.8321,25.9087,25.8236,25.8917,660600.0
2013-08-08 11:05:00,30.41,30.52,30.41,30.51,446100.0,25.8917,25.9854,25.8917,25.9769,446100.0
2013-08-08 11:10:00,30.5,30.6,30.49,30.6,470100.0,25.9683,26.0535,25.9598,26.0535,470100.0
2013-08-08 11:15:00,30.6,30.64,30.56,30.6,483900.0,26.0535,26.0875,26.0194,26.0535,483900.0
2013-08-08 11:20:00,30.6,30.7,30.59,30.68,403700.0,26.0535,26.1386,26.045,26.1216,403700.0
2013-08-08 11:25:00,30.67,30.73,30.64,30.72,434900.0,26.1131,26.1642,26.0875,26.1557,434900.0
2013-08-08 11:30:00,30.73,30.75,30.7,30.74,313400.0,26.1642,26.1812,26.1386,26.1727,313400.0
2013-08-08 11:35:00,30.75,30.78,30.59,30.6,583200.0,26.1812,26.2067,26.045,26.0535,583200.0
2013-08-08 11:40:00,30.6,30.65,30.59,30.61,243000.0,26.0535,26.0961,26.045,26.062,243000.0
2013-08-08 11:45:00,30.62,30.72,30.62,30.72,270300.0,26.0705,26.1557,26.0705,26.1557,270300.0
2013-08-08 11:50:00,30.71,30.74,30.69,30.72,206900.0,26.1471,26.1727,26.1301,26.1557,206900.0
2013-08-08 11:55:00,30.71,30.75,30.69,30.71,282300.0,26.1471,26.1812,26.1301,26.1471,282300.0
2013-08-08 12:00:00,30.71,30.85,30.71,30.85,374400.0,26.1471,26.2663,26.1471,26.2663,374400.0
2013-08-08 12:05:00,30.85,30.91,30.8,30.82,319200.0,26.2663,26.3174,26.2238,26.2408,319200.0
2013-08-08 12:10:00,30.82,30.9,30.81,30.86,254200.0,26.2408,26.3089,26.2323,26.2748,254200.0
2013-08-08 12:15:00,30.87,30.91,30.85,30.88,645900.0,26.2834,26.3174,26.2663,26.2919,645900.0
2013-08-08 12:20:00,30.88,30.89,30.76,30.77,359000.0,26.2919,26.3004,26.1897,26.1982,359000.0
2013-08-08 12:25:00,30.77,30.84,30.75,30.84,202300.0,26.1982,26.2578,26.1812,26.2578,202300.0
2013-08-08 12:30:00,30.84,30.84,30.78,30.79,128500.0,26.2578,26.2578,26.2067,26.2153,128500.0
2013-08-08 12:35:00,30.8,30.81,30.77,30.81,106400.0,26.2238,26.2323,26.1982,26.2323,106400.0
2013-08-08 12:40:00,30.81,30.82,30.79,30.81,105700.0,26.2323,26.2408,26.2153,26.2323,105700.0
2013-08-08 12:45:00,30.81,30.92,30.8,30.89,286500.0,26.2323,26.3259,26.2238,26.3004,286500.0
2013-08-08 12:50:00,30.89,30.89,30.83,30.88,130000.0,26.3004,26.3004,26.2493,26.2919,130000.0
2013-08-08 12:55:00,30.87,30.91,30.85,30.9,165200.0,26.2834,26.3174,26.2663,26.3089,165200.0
2013-08-08 13:00:00,30.91,31.0,30.91,31.0,388200.0,26.3174,26.394,26.3174,26.394,388200.0
2013-08-08 13:05:00,31.0,31.04,30.97,30.98,364900.0,26.394,26.4281,26.3685,26.377,364900.0
2013-08-08 13:10:00,30.98,30.99,30.87,30.87,178600.0,26.377,26.3855,26.2834,26.2834,178600.0
2013-08-08 13:15:00,30.87,30.91,30.85,30.88,148700.0,26.2834,26.3174,26.2663,26.2919,148700.0
2013-08-08 13:20:00,30.88,30.89,30.84,30.85,209900.0,26.2919,26.3004,26.2578,26.2663,209900.0
2013-08-08 13:25:00,30.85,30.86,30.79,30.84,174300.0,26.2663,26.2748,26.2153,26.2578,174300.0
2013-08-08 13:30:00,30.85,30.88,30.81,30.83,120300.0,26.2663,26.2919,26.2323,26.2493,120300.0
2013-08-08 13:35:00,30.84,30.85,30.78,30.83,174300.0,26.2578,26.2663,26.2067,26.2493,174300.0
2013-08-08 13:40:00,30.83,30.88,30.81,30.88,94900.0,26.2493,26.2919,26.2323,26.2919,94900.0
2013-08-08 13:45:00,30.88,30.94,30.85,30.9,307400.0,26.2919,26.343,26.2663,26.3089,307400.0
2013-08-08 13:50:00,30.91,30.91,30.86,30.87,254600.0,26.3174,26.3174,26.2748,26.2834,254600.0
2013-08-08 13:55:00,30.86,30.91,30.85,30.91,136800.0,26.2748,26.3174,26.2663,26.3174,136800.0
2013-08-08 14:00:00,30.91,30.92,30.89,30.91,214200.0,26.3174,26.3259,26.3004,26.3174,214200.0
2013-08-08 14:05:00,30.91,30.92,30.89,30.91,140000.0,26.3174,26.3259,26.3004,26.3174,140000.0
2013-08-08 14:10:00,30.92,30.98,30.91,30.98,159400.0,26.3259,26.377,26.3174,26.377,159400.0
2013-08-08 14:15:00,30.97,31.0,30.96,31.0,154300.0,26.3685,26.394,26.36,26.394,154300.0
2013-08-08 14:20:00,30.99,31.05,30.98,31.05,168600.0,26.3855,26.4366,26.377,26.4366,168600.0
2013-08-08 14:25:00,31.04,31.08,31.03,31.07,157000.0,26.4281,26.4622,26.4196,26.4536,157000.0
2013-08-08 14:30:00,31.07,31.08,31.0,31.05,253300.0,26.4536,26.4622,26.394,26.4366,253300.0
2013-08-08 14:35:00,31.05,31.14,31.04,31.12,410800.0,26.4366,26.5132,26.4281,26.4962,410800.0
2013-08-08 14:40:00,31.11,31.12,31.02,31.02,186200.0,26.4877,26.4962,26.4111,26.4111,186200.0
2013-08-08 14:45:00,31.03,31.04,31.0,31.03,142100.0,26.4196,26.4281,26.394,26.4196,142100.0
2013-08-08 14:50:00,31.04,31.07,31.01,31.04,219100.0,26.4281,26.4536,26.4026,26.4281,219100.0
2013-08-08 14:55:00,31.03,31.07,30.99,30.99,176500.0,26.4196,26.4536,26.3855,26.3855,176500.0
2013-08-08 15:00:00,30.99,31.01,30.92,30.97,264200.0,26.3855,26.4026,26.3259,26.3685,264200.0
2013-08-08 15:05:00,30.96,30.98,30.95,30.97,163700.0,26.36,26.377,26.3515,26.3685,163700.0
2013-08-08 15:10:00,30.97,31.02,30.93,30.94,224300.0,26.3685,26.4111,26.3344,26.343,224300.0
2013-08-08 15:15:00,30.94,30.95,30.89,30.89,201700.0,26.343,26.3515,26.3004,26.3004,201700.0
2013-08-08 15:20:00,30.89,30.9,30.8,30.84,260100.0,26.3004,26.3089,26.2238,26.2578,260100.0
2013-08-08 15:25:00,30.85,30.9,30.84,30.89,227300.0,26.2663,26.3089,26.2578,26.3004,227300.0
2013-08-08 15:30:00,30.89,30.93,30.88,30.9,196800.0,26.3004,26.3344,26.2919,26.3089,196800.0
2013-08-08 15:35:00,30.91,30.91,30.85,30.85,259100.0,26.3174,26.3174,26.2663,26.2663,259100.0
2013-08-08 15:40:00,30.85,30.93,30.85,30.92,354200.0,26.2663,26.3344,26.2663,26.3259,354200.0
2013-08-08 15:45:00,30.93,30.93,30.88,30.88,469300.0,26.3344,26.3344,26.2919,26.2919,469300.0
2013-08-08 15:50:00,30.88,30.89,30.81,30.83,731700.0,26.2919,26.3004,26.2323,26.2493,731700.0
2013-08-08 15:55:00,30.82,30.91,30.8,30.81,1234800.0,26.2408,26.3174,26.2238,26.2323,1234800.0
2013-08-09 09:30:00,31.11,31.22,31.0,31.21,1009100.0,26.4877,26.5814,26.394,26.5728,1009100.0
2013-08-09 09:35:00,31.21,31.5,31.13,31.46,935900.0,26.5728,26.8198,26.5047,26.7857,935900.0
2013-08-09 09:40:00,31.44,31.58,31.35,31.54,782300.0,26.7687,26.8879,26.692,26.8538,782300.0
2013-08-09 09:45:00,31.54,31.94,31.54,31.94,1603200.0,26.8538,27.1944,26.8538,27.1944,1603200.0
2013-08-09 09:50:00,31.93,31.95,31.79,31.85,1059100.0,27.1859,27.2029,27.0667,27.1178,1059100.0
2013-08-09 09:55:00,31.84,31.91,31.69,31.7,842600.0,27.1092,27.1688,26.9815,26.99,842600.0
2013-08-09 10:00:00,31.7,31.83,31.66,31.81,681100.0,26.99,27.1007,26.956,27.0837,681100.0
2013-08-09 10:05:00,31.81,31.84,31.68,31.73,580800.0,27.0837,27.1092,26.973,27.0156,580800.0
2013-08-09 10:10:00,31.74,31.78,31.64,31.78,475500.0,27.0241,27.0582,26.939,27.0582,475500.0
2013-08-09 10:15:00,31.78,31.8,31.67,31.72,402700.0,27.0582,27.0752,26.9645,27.0071,402700.0
2013-08-09 10:20:00,31.71,31.71,31.55,31.63,533500.0,26.9986,26.9986,26.8623,26.9304,533500.0
2013-08-09 10:25:00,31.63,31.63,31.53,31.58,396000.0,26.9304,26.9304,26.8453,26.8879,396000.0
2013-08-09 10:30:00,31.58,31.63,31.57,31.62,420400.0,26.8879,26.9304,26.8794,26.9219,420400.0
2013-08-09 10:35:00,31.61,31.67,31.54,31.59,419000.0,26.9134,26.9645,26.8538,26.8964,419000.0
2013-08-09 10:40:00,31.59,31.61,31.52,31.58,382600.0,26.8964,26.9134,26.8368,26.8879,382600.0
2013-08-09 10:45:00,31.58,31.62,31.54,31.6,408500.0,26.8879,26.9219,26.8538,26.9049,408500.0
2013-08-09 10:50:00,31.6,31.65,31.6,31.62,460000.0,26.9049,26.9475,26.9049,26.9219,460000.0
2013-08-09 10:55:00,31.62,31.66,31.6,31.61,282100.0,26.9219,26.956,26.9049,26.9134,282100.0
2013-08-09 11:00:00,31.62,31.62,31.55,31.57,236200.0,26.9219,26.9219,26.8623,26.8794,236200.0
2013-08-09 11:05:00,31.57,31.62,31.55,31.6,191100.0,26.8794,26.9219,26.8623,26.9049,191100.0
2013-08-09 11:10:00,31.59,31.66,31.59,31.63,283300.0,26.8964,26.956,26.8964,26.9304,283300.0
2013-08-09 11:15:00,31.64,31.74,31.63,31.72,256000.0,26.939,27.0241,26.9304,27.0071,256000.0
2013-08-09 11:20:00,31.74,31.76,31.7,31.71,269500.0,27.0241,27.0411,26.99,26.9986,269500.0
2013-08-09 11:25:00,31.72,31.72,31.59,31.61,328100.0,27.0071,27.0071,26.8964,26.9134,328100.0
2013-08-09 11:30:00,31.6,31.6,31.55,31.57,337900.0,26.9049,26.9049,26.8623,26.8794,337900.0
2013-08-09 11:35:00,31.58,31.65,31.57,31.64,202300.0,26.8879,26.9475,26.8794,26.939,202300.0
2013-08-09 11:40:00,31.65,31.67,31.61,31.62,148100.0,26.9475,26.9645,26.9134,26.9219,148100.0
2013-08-09 11:45:00,31.62,31.69,31.61,31.68,282600.0,26.9219,26.9815,26.9134,26.973,282600.0
2013-08-09 11:50:00,31.67,31.76,31.67,31.76,312500.0,26.9645,27.0411,26.9645,27.0411,312500.0
2013-08-09 11:55:00,31.76,31.82,31.75,31.81,220200.0,27.0411,27.0922,27.0326,27.0837,220200.0
2013-08-09 12:00:00,31.81,31.83,31.77,31.8,191800.0,27.0837,27.1007,27.0496,27.0752,191800.0
2013-08-09 12:05:00,31.81,31.84,31.77,31.83,245300.0,27.0837,27.1092,27.0496,27.1007,245300.0
2013-08-09 12:10:00,31.83,31.86,31.78,31.78,243200.0,27.1007,27.1263,27.0582,27.0582,243200.0
2013-08-09 12:15:00,31.78,31.8,31.76,31.76,140700.0,27.0582,27.0752,27.0411,27.0411,140700.0
2013-08-09 12:20:00,31.77,31.78,31.72,31.75,156400.0,27.0496,27.0582,27.0071,27.0326,156400.0
2013-08-09 12:25:00,31.75,31.82,31.74,31.81,145400.0,27.0326,27.0922,27.0241,27.0837,145400.0
2013-08-09 12:30:00,31.81,31.84,31.79,31.8,236700.0,27.0837,27.1092,27.0667,27.0752,236700.0
2013-08-09 12:35:00,31.79,31.8,31.78,31.78,169900.0,27.0667,27.0752,27.0582,27.0582,169900.0
2013-08-09 12:40:00,31.79,31.8,31.78,31.8,68600.0,27.0667,27.0752,27.0582,27.0752,68600.0
2013-08-09 12:45:00,31.8,31.8,31.75,31.78,147800.0,27.0752,27.0752,27.0326,27.0582,147800.0
2013-08-09 12:50:00,31.79,31.79,31.74,31.75,104500.0,27.0667,27.0667,27.0241,27.0326,104500.0
2013-08-09 12:55:00,31.74,31.76,31.73,31.74,169900.0,27.0241,27.0411,27.0156,27.0241,169900.0
2013-08-09 13:00:00,31.74,31.74,31.69,31.73,171100.0,27.0241,27.0241,26.9815,27.0156,171100.0
2013-08-09 13:05:00,31.73,31.78,31.73,31.77,129300.0,27.0156,27.0582,27.0156,27.0496,129300.0
2013-08-09 13:10:00,31.78,31.79,31.77,31.79,124400.0,27.0582,27.0667,27.0496,27.0667,124400.0
2013-08-09 13:15:00,31.79,31.8,31.78,31.79,199200.0,27.0667,27.0752,27.0582,27.0667,199200.0
2013-08-09 13:20:00,31.79,31.8,31.79,31.8,172700.0,27.0667,27.0752,27.0667,27.0752,172700.0
2013-08-09 13:25:00,31.8,31.81,31.79,31.8,258700.0,27.0752,27.0837,27.0667,27.0752,258700.0
2013-08-09 13:30:00,31.79,31.82,31.78,31.81,305500.0,27.0667,27.0922,27.0582,27.0837,305500.0
2013-08-09 13:35:00,31.81,31.85,31.8,31.85,123700.0,27.0837,27.1178,27.0752,27.1178,123700.0
2013-08-09 13:40:00,31.85,31.85,31.8,31.81,135100.0,27.1178,27.1178,27.0752,27.0837,135100.0
2013-08-09 13:45:00,31.8,31.81,31.76,31.77,218000.0,27.0752,27.0837,27.0411,27.0496,218000.0
2013-08-09 13:50:00,31.77,31.8,31.76,31.8,86800.0,27.0496,27.0752,27.0411,27.0752,86800.0
2013-08-09 13:55:00,31.8,31.8,31.74,31.76,180500.0,27.0752,27.0752,27.0241,27.0411,180500.0
2013-08-09 14:00:00,31.76,31.8,31.75,31.77,150500.0,27.0411,27.0752,27.0326,27.0496,150500.0
2013-08-09 14:05:00,31.77,31.79,31.73,31.78,165900.0,27.0496,27.0667,27.0156,27.0582,165900.0
2013-08-09 14:10:00,31.78,31.79,31.75,31.76,121300.0,27.0582,27.0667,27.0326,27.0411,121300.0
2013-08-09 14:15:00,31.75,31.81,31.74,31.81,182300.0,27.0326,27.0837,27.0241,27.0837,182300.0
2013-08-09 14:20:00,31.81,31.82,31.79,31.8,179500.0,27.0837,27.0922,27.0667,27.0752,179500.0
2013-08-09 14:25:00,31.8,31.8,31.77,31.8,148200.0,27.0752,27.0752,27.0496,27.0752,148200.0
2013-08-09 14:30:00,31.8,31.8,31.78,31.8,116100.0,27.0752,27.0752,27.0582,27.0752,116100.0
2013-08-09 14:35:00,31.8,31.8,31.78,31.79,176600.0,27.0752,27.0752,27.0582,27.0667,176600.0
2013-08-09 14:40:00,31.78,31.84,31.78,31.82,191700.0,27.0582,27.1092,27.0582,27.0922,191700.0
2013-08-09 14:45:00,31.83,31.83,31.79,31.81,99100.0,27.1007,27.1007,27.0667,27.0837,99100.0
2013-08-09 14:50:00,31.81,31.85,31.8,31.84,141000.0,27.0837,27.1178,27.0752,27.1092,141000.0
2013-08-09 14:55:00,31.84,31.88,31.82,31.88,141300.0,27.1092,27.1433,27.0922,27.1433,141300.0
2013-08-09 15:00:00,31.88,31.9,31.87,31.89,171400.0,27.1433,27.1603,27.1348,27.1518,171400.0
2013-08-09 15:05:00,31.9,31.94,31.89,31.92,327500.0,27.1603,27.1944,27.1518,27.1774,327500.0
2013-08-09 15:10:00,31.92,31.95,31.92,31.94,202500.0,27.1774,27.2029,27.1774,27.1944,202500.0
2013-08-09 15:15:00,31.94,31.97,31.93,31.97,148100.0,27.1944,27.2199,27.1859,27.2199,148100.0
2013-08-09 15:20:00,31.96,31.99,31.86,31.86,504100.0,27.2114,27.237,27.1263,27.1263,504100.0
2013-08-09 15:25:00,31.87,31.88,31.82,31.82,210400.0,27.1348,27.1433,27.0922,27.0922,210400.0
2013-08-09 15:30:00,31.83,31.83,31.77,31.77,196600.0,27.1007,27.1007,27.0496,27.0496,196600.0
2013-08-09 15:35:00,31.78,31.79,31.72,31.72,491600.0,27.0582,27.0667,27.0071,27.0071,491600.0
2013-08-09 15:40:00,31.73,31.76,31.7,31.71,348400.0,27.0156,27.0411,26.99,26.9986,348400.0
2013-08-09 15:45:00,31.7,31.71,31.68,31.68,430100.0,26.99,26.9986,26.973,26.973,430100.0
2013-08-09 15:50:00,31.69,31.69,31.65,31.66,594700.0,26.9815,26.9815,26.9475,26.956,594700.0
2013-08-09 15:55:00,31.65,31.65,31.59,31.61,1074900.0,26.9475,26.9475,26.8964,26.9134,1074900.0
2013-08-12 09:30:00,31.77,31.93,31.72,31.74,687600.0,27.0496,27.1859,27.0071,27.0241,687600.0
2013-08-12 09:35:00,31.75,31.89,31.73,31.82,443200.0,27.0326,27.1518,27.0156,27.0922,443200.0
2013-08-12 09:40:00,31.81,31.82,31.61,31.62,469400.0,27.0837,27.0922,26.9134,26.9219,469400.0
2013-08-12 09:45:00,31.63,31.84,31.62,31.68,509800.0,26.9304,27.1092,26.9219,26.973,509800.0
2013-08-12 09:50:00,31.68,31.83,31.67,31.8,268500.0,26.973,27.1007,26.9645,27.0752,268500.0
2013-08-12 09:55:00,31.8,31.86,31.67,31.72,222900.0,27.0752,27.1263,26.9645,27.0071,222900.0
2013-08-12 10:00:00,31.72,31.78,31.61,31.68,205600.0,27.0071,27.0582,26.9134,26.973,205600.0
2013-08-12 10:05:00,31.68,31.72,31.65,31.68,184300.0,26.973,27.0071,26.9475,26.973,184300.0
2013-08-12 10:10:00,31.68,31.7,31.64,31.67,195400.0,26.973,26.99,26.939,26.9645,195400.0
2013-08-12 10:15:00,31.67,31.74,31.66,31.73,127500.0,26.9645,27.0241,26.956,27.0156,127500.0
2013-08-12 10:20:00,31.72,31.8,31.67,31.79,225300.0,27.0071,27.0752,26.9645,27.0667,225300.0
2013-08-12 10:25:00,31.79,31.8,31.71,31.75,237400.0,27.0667,27.0752,26.9986,27.0326,237400.0
2013-08-12 10:30:00,31.76,31.94,31.76,31.93,333500.0,27.0411,27.1944,27.0411,27.1859,333500.0
2013-08-12 10:35:00,31.93,31.95,31.86,31.91,247100.0,27.1859,27.2029,27.1263,27.1688,247100.0
2013-08-12 10:40:00,31.92,31.94,31.88,31.93,125500.0,27.1774,27.1944,27.1433,27.1859,125500.0
2013-08-12 10:45:00,31.93,31.94,31.86,31.87,153400.0,27.1859,27.1944,27.1263,27.1348,153400.0
2013-08-12 10:50:00,31.86,31.88,31.78,31.79,189100.0,27.1263,27.1433,27.0582,27.0667,189100.0
2013-08-12 10:55:00,31.8,31.92,31.78,31.88,244200.0,27.0752,27.1774,27.0582,27.1433,244200.0
2013-08-12 11:00:00,31.88,31.98,31.88,31.94,214200.0,27.1433,27.2284,27.1433,27.1944,214200.0
2013-08-12 11:05:00,31.93,31.93,31.87,31.92,163600.0,27.1859,27.1859,27.1348,27.1774,163600.0
2013-08-12 11:10:00,31.91,31.94,31.9,31.94,151100.0,27.1688,27.1944,27.1603,27.1944,151100.0
2013-08-12 11:15:00,31.94,31.95,31.85,31.9,129200.0,27.1944,27.2029,27.1178,27.1603,129200.0
2013-08-12 11:20:00,31.9,31.9,31.84,31.86,142900.0,27.1603,27.1603,27.1092,27.1263,142900.0
2013-08-12 11:25:00,31.86,31.87,31.83,31.86,149800.0,27.1263,27.1348,27.1007,27.1263,149800.0
2013-08-12 11:30:00,31.86,31.86,31.82,31.84,283200.0,27.1263,27.1263,27.0922,27.1092,283200.0
2013-08-12 11:35:00,31.85,31.87,31.83,31.85,164100.0,27.1178,27.1348,27.1007,27.1178,164100.0
2013-08-12 11:40:00,31.84,31.85,31.79,31.8,178900.0,27.1092,27.1178,27.0667,27.0752,178900.0
2013-08-12 11:45:00,31.8,31.81,31.72,31.72,199000.0,27.0752,27.0837,27.0071,27.0071,199000.0
2013-08-12 11:50:00,31.71,31.75,31.7,31.73,131700.0,26.9986,27.0326,26.99,27.0156,131700.0
2013-08-12 11:55:00,31.73,31.73,31.63,31.65,150600.0,27.0156,27.0156,26.9304,26.9475,150600.0
2013-08-12 12:00:00,31.65,31.7,31.64,31.68,164900.0,26.9475,26.99,26.939,26.973,164900.0
2013-08-12 12:05:00,31.69,31.73,31.68,31.71,156900.0,26.9815,27.0156,26.973,26.9986,156900.0
2013-08-12 12:10:00,31.7,31.71,31.65,31.65,96500.0,26.99,26.9986,26.9475,26.9475,96500.0
2013-08-12 12:15:00,31.65,31.7,31.64,31.69,137000.0,26.9475,26.99,26.939,26.9815,137000.0
2013-08-12 12:20:00,31.69,31.7,31.66,31.69,86900.0,26.9815,26.99,26.956,26.9815,86900.0
2013-08-12 12:25:00,31.7,31.7,31.62,31.62,101400.0,26.99,26.99,26.9219,26.9219,101400.0
2013-08-12 12:30:00,31.62,31.69,31.61,31.66,111400.0,26.9219,26.9815,26.9134,26.956,111400.0
2013-08-12 12:35:00,31.67,31.68,31.64,31.65,92300.0,26.9645,26.973,26.939,26.9475,92300.0
2013-08-12 12:40:00,31.65,31.71,31.64,31.7,110100.0,26.9475,26.9986,26.939,26.99,110100.0
2013-08-12 12:45:00,31.7,31.71,31.69,31.71,77700.0,26.99,26.9986,26.9815,26.9986,77700.0
2013-08-12 12:50:00,31.7,31.75,31.69,31.74,70200.0,26.99,27.0326,26.9815,27.0241,70200.0
2013-08-12 12:55:00,31.74,31.79,31.72,31.79,79100.0,27.0241,27.0667,27.0071,27.0667,79100.0
2013-08-12 13:00:00,31.79,31.84,31.77,31.82,195600.0,27.0667,27.1092,27.0496,27.0922,195600.0
2013-08-12 13:05:00,31.83,31.83,31.8,31.81,74300.0,27.1007,27.1007,27.0752,27.0837,74300.0
2013-08-12 13:10:00,31.81,31.87,31.8,31.85,123200.0,27.0837,27.1348,27.0752,27.1178,123200.0
2013-08-12 13:15:00,31.86,31.87,31.84,31.87,113600.0,27.1263,27.1348,27.1092,27.1348,113600.0
2013-08-12 13:20:00,31.86,31.92,31.86,31.91,148000.0,27.1263,27.1774,27.1263,27.1688,148000.0
2013-08-12 13:25:00,31.9,31.91,31.84,31.84,84100.0,27.1603,27.1688,27.1092,27.1092,84100.0
2013-08-12 13:30:00,31.84,31.88,31.83,31.88,95200.0,27.1092,27.1433,27.1007,27.1433,95200.0
2013-08-12 13:35:00,31.89,31.9,31.87,31.87,100600.0,27.1518,27.1603,27.1348,27.1348,100600.0
2013-08-12 13:40:00,31.88,31.89,31.84,31.86,124800.0,27.1433,27.1518,27.1092,27.1263,124800.0
2013-08-12 13:45:00,31.86,31.87,31.8,31.8,119700.0,27.1263,27.1348,27.0752,27.0752,119700.0
2013-08-12 13:50:00,31.8,31.8,31.77,31.79,92300.0,27.0752,27.0752,27.0496,27.0667,92300.0
2013-08-12 13:55:00,31.79,31.83,31.78,31.8,83000.0,27.0667,27.1007,27.0582,27.0752,83000.0
2013-08-12 14:00:00,31.8,31.8,31.76,31.77,74500.0,27.0752,27.0752,27.0411,27.0496,74500.0
2013-08-12 14:05:00,31.78,31.8,31.77,31.8,66300.0,27.0582,27.0752,27.0496,27.0752,66300.0
2013-08-12 14:10:00,31.8,31.85,31.79,31.8,128000.0,27.0752,27.1178,27.0667,27.0752,128000.0
2013-08-12 14:15:00,31.8,31.84,31.8,31.82,76600.0,27.0752,27.1092,27.0752,27.0922,76600.0
2013-08-12 14:20:00,31.81,31.83,31.81,31.82,72200.0,27.0837,27.1007,27.0837,27.0922,72200.0
2013-08-12 14:25:00,31.81,31.83,31.81,31.83,69500.0,27.0837,27.1007,27.0837,27.1007,69500.0
2013-08-12 14:30:00,31.83,31.83,31.77,31.79,88800.0,27.1007,27.1007,27.0496,27.0667,88800.0
2013-08-12 14:35:00,31.78,31.82,31.78,31.82,63200.0,27.0582,27.0922,27.0582,27.0922,63200.0
2013-08-12 14:40:00,31.82,31.85,31.81,31.83,89800.0,27.0922,27.1178,27.0837,27.1007,89800.0
2013-08-12 14:45:00,31.83,31.85,31.79,31.8,75800.0,27.1007,27.1178,27.0667,27.0752,75800.0
2013-08-12 14:50:00,31.8,31.85,31.79,31.85,111600.0,27.0752,27.1178,27.0667,27.1178,111600.0
2013-08-12 14:55:00,31.85,31.85,31.82,31.83,59300.0,27.1178,27.1178,27.0922,27.1007,59300.0
2013-08-12 15:00:00,31.84,31.86,31.83,31.84,134700.0,27.1092,27.1263,27.1007,27.1092,134700.0
2013-08-12 15:05:00,31.83,31.85,31.82,31.84,115100.0,27.1007,27.1178,27.0922,27.1092,115100.0
2013-08-12 15:10:00,31.85,31.89,31.84,31.88,123200.0,27.1178,27.1518,27.1092,27.1433,123200.0
2013-08-12 15:15:00,31.88,31.88,31.85,31.86,70400.0,27.1433,27.1433,27.1178,27.1263,70400.0
2013-08-12 15:20:00,31.86,31.86,31.85,31.86,60000.0,27.1263,27.1263,27.1178,27.1263,60000.0
2013-08-12 15:25:00,31.86,31.87,31.81,31.82,180600.0,27.1263,27.1348,27.0837,27.0922,180600.0
2013-08-12 15:30:00,31.81,31.81,31.75,31.77,142700.0,27.0837,27.0837,27.0326,27.0496,142700.0
2013-08-12 15:35:00,31.77,31.79,31.74,31.79,168500.0,27.0496,27.0667,27.0241,27.0667,168500.0
2013-08-12 15:40:00,31.79,31.81,31.76,31.78,180600.0,27.0667,27.0837,27.0411,27.0582,180600.0
2013-08-12 15:45:00,31.79,31.82,31.77,31.78,227600.0,27.0667,27.0922,27.0496,27.0582,227600.0
2013-08-12 15:50:00,31.79,31.8,31.76,31.77,243700.0,27.0667,27.0752,27.0411,27.0496,243700.0
2013-08-12 15:55:00,31.77,31.85,31.76,31.84,663000.0,27.0496,27.1178,27.0411,27.1092,663000.0
2013-08-13 09:30:00,31.95,31.95,31.81,31.83,459400.0,27.2029,27.2029,27.0837,27.1007,459400.0
2013-08-13 09:35:00,31.82,31.83,31.59,31.69,414600.0,27.0922,27.1007,26.8964,26.9815,414600.0
2013-08-13 09:40:00,31.68,31.71,31.63,31.71,239300.0,26.973,26.9986,26.9304,26.9986,239300.0
2013-08-13 09:45:00,31.71,31.79,31.7,31.73,236300.0,26.9986,27.0667,26.99,27.0156,236300.0
2013-08-13 09:50:00,31.73,31.81,31.72,31.74,258600.0,27.0156,27.0837,27.0071,27.0241,258600.0
2013-08-13 09:55:00,31.74,31.81,31.72,31.74,255100.0,27.0241,27.0837,27.0071,27.0241,255100.0
2013-08-13 10:00:00,31.75,31.76,31.6,31.6,293500.0,27.0326,27.0411,26.9049,26.9049,293500.0
2013-08-13 10:05:00,31.59,31.59,31.43,31.49,655300.0,26.8964,26.8964,26.7602,26.8112,655300.0
2013-08-13 10:10:00,31.49,31.58,31.41,31.52,306800.0,26.8112,26.8879,26.7431,26.8368,306800.0
2013-08-13 10:15:00,31.52,31.64,31.52,31.59,197800.0,26.8368,26.939,26.8368,26.8964,197800.0
2013-08-13 10:20:00,31.58,31.59,31.49,31.49,235300.0,26.8879,26.8964,26.8112,26.8112,235300.0
2013-08-13 10:25:00,31.5,31.53,31.47,31.49,137400.0,26.8198,26.8453,26.7942,26.8112,137400.0
2013-08-13 10:30:00,31.49,31.52,31.45,31.51,138200.0,26.8112,26.8368,26.7772,26.8283,138200.0
2013-08-13 10:35:00,31.51,31.52,31.42,31.44,157900.0,26.8283,26.8368,26.7516,26.7687,157900.0
2013-08-13 10:40:00,31.44,31.54,31.44,31.53,124700.0,26.7687,26.8538,26.7687,26.8453,124700.0
2013-08-13 10:45:00,31.53,31.55,31.49,31.5,141800.0,26.8453,26.8623,26.8112,26.8198,141800.0
2013-08-13 10:50:00,31.5,31.54,31.47,31.48,113700.0,26.8198,26.8538,26.7942,26.8027,113700.0
2013-08-13 10:55:00,31.49,31.5,31.44,31.46,145400.0,26.8112,26.8198,26.7687,26.7857,145400.0
2013-08-13 11:00:00,31.46,31.5,31.45,31.5,107000.0,26.7857,26.8198,26.7772,26.8198,107000.0
2013-08-13 11:05:00,31.49,31.49,31.4,31.42,128500.0,26.8112,26.8112,26.7346,26.7516,128500.0
2013-08-13 11:10:00,31.42,31.46,31.41,31.44,59700.0,26.7516,26.7857,26.7431,26.7687,59700.0
2013-08-13 11:15:00,31.45,31.45,31.37,31.37,105000.0,26.7772,26.7772,26.7091,26.7091,105000.0
2013-08-13 11:20:00,31.38,31.38,31.29,31.3,154600.0,26.7176,26.7176,26.641,26.6495,154600.0
2013-08-13 11:25:00,31.3,31.4,31.3,31.4,153400.0,26.6495,26.7346,26.6495,26.7346,153400.0
2013-08-13 11:30:00,31.4,31.41,31.36,31.38,139500.0,26.7346,26.7431,26.7006,26.7176,139500.0
2013-08-13 11:35:00,31.38,31.38,31.3,31.3,107200.0,26.7176,26.7176,26.6495,26.6495,107200.0
2013-08-13 11:40:00,31.3,31.34,31.26,31.34,143800.0,26.6495,26.6835,26.6154,26.6835,143800.0
2013-08-13 11:45:00,31.33,31.37,31.32,31.33,75600.0,26.675,26.7091,26.6665,26.675,75600.0
2013-08-13 11:50:00,31.33,31.38,31.33,31.35,101000.0,26.675,26.7176,26.675,26.692,101000.0
2013-08-13 11:55:00,31.35,31.38,31.32,31.35,114900.0,26.692,26.7176,26.6665,26.692,114900.0
2013-08-13 12:00:00,31.35,31.35,31.29,31.3,104700.0,26.692,26.692,26.641,26.6495,104700.0
2013-08-13 12:05:00,31.3,31.38,31.29,31.38,77800.0,26.6495,26.7176,26.641,26.7176,77800.0
2013-08-13 12:10:00,31.37,31.39,31.34,31.34,36000.0,26.7091,26.7261,26.6835,26.6835,36000.0
2013-08-13 12:15:00,31.34,31.36,31.3,31.33,70100.0,26.6835,26.7006,26.6495,26.675,70100.0
2013-08-13 12:20:00,31.33,31.37,31.32,31.33,75700.0,26.675,26.7091,26.6665,26.675,75700.0
2013-08-13 12:25:00,31.33,31.39,31.31,31.37,100900.0,26.675,26.7261,26.658,26.7091,100900.0
2013-08-13 12:30:00,31.38,31.42,31.34,31.34,95600.0,26.7176,26.7516,26.6835,26.6835,95600.0
2013-08-13 12:35:00,31.33,31.34,31.26,31.29,105300.0,26.675,26.6835,26.6154,26.641,105300.0
2013-08-13 12:40:00,31.29,31.37,31.28,31.37,80300.0,26.641,26.7091,26.6324,26.7091,80300.0
2013-08-13 12:45:00,31.37,31.43,31.36,31.42,58100.0,26.7091,26.7602,26.7006,26.7516,58100.0
2013-08-13 12:50:00,31.41,31.44,31.37,31.38,75800.0,26.7431,26.7687,26.7091,26.7176,75800.0
2013-08-13 12:55:00,31.38,31.43,31.38,31.38,105000.0,26.7176,26.7602,26.7176,26.7176,105000.0
2013-08-13 13:00:00,31.38,31.42,31.35,31.38,96400.0,26.7176,26.7516,26.692,26.7176,96400.0
2013-08-13 13:05:00,31.36,31.37,31.34,31.36,86700.0,26.7006,26.7091,26.6835,26.7006,86700.0
2013-08-13 13:10:00,31.36,31.37,31.33,31.36,99000.0,26.7006,26.7091,26.675,26.7006,99000.0
2013-08-13 13:15:00,31.35,31.37,31.33,31.34,64100.0,26.692,26.7091,26.675,26.6835,64100.0
2013-08-13 13:20:00,31.34,31.37,31.31,31.32,71800.0,26.6835,26.7091,26.658,26.6665,71800.0
2013-08-13 13:25:00,31.32,31.37,31.31,31.33,96500.0,26.6665,26.7091,26.658,26.675,96500.0
2013-08-13 13:30:00,31.32,31.38,31.32,31.35,107100.0,26.6665,26.7176,26.6665,26.692,107100.0
2013-08-13 13:35:00,31.36,31.38,31.34,31.35,140100.0,26.7006,26.7176,26.6835,26.692,140100.0
2013-08-13 13:40:00,31.35,31.35,31.32,31.34,93100.0,26.692,26.692,26.6665,26.6835,93100.0
2013-08-13 13:45:00,31.34,31.35,31.28,31.29,125800.0,26.6835,26.692,26.6324,26.641,125800.0
2013-08-13 13:50:00,31.3,31.3,31.25,31.27,108700.0,26.6495,26.6495,26.6069,26.6239,108700.0
2013-08-13 13:55:00,31.26,31.3,31.25,31.26,107500.0,26.6154,26.6495,26.6069,26.6154,107500.0
2013-08-13 14:00:00,31.27,31.29,31.25,31.26,81800.0,26.6239,26.641,26.6069,26.6154,81800.0
2013-08-13 14:05:00,31.26,31.29,31.25,31.25,129100.0,26.6154,26.641,26.6069,26.6069,129100.0
2013-08-13 14:10:00,31.25,31.3,31.23,31.3,126100.0,26.6069,26.6495,26.5899,26.6495,126100.0
2013-08-13 14:15:00,31.29,31.3,31.24,31.27,285900.0,26.641,26.6495,26.5984,26.6239,285900.0
2013-08-13 14:20:00,31.27,31.28,31.16,31.18,361000.0,26.6239,26.6324,26.5303,26.5473,361000.0
2013-08-13 14:25:00,31.19,31.19,31.09,31.12,218500.0,26.5558,26.5558,26.4707,26.4962,218500.0
2013-08-13 14:30:00,31.11,31.16,31.1,31.12,409700.0,26.4877,26.5303,26.4792,26.4962,409700.0
2013-08-13 14:35:00,31.12,31.16,31.08,31.09,380000.0,26.4962,26.5303,26.4622,26.4707,380000.0
2013-08-13 14:40:00,31.09,31.16,31.09,31.16,137100.0,26.4707,26.5303,26.4707,26.5303,137100.0
2013-08-13 14:45:00,31.16,31.2,31.14,31.15,143800.0,26.5303,26.5643,26.5132,26.5218,143800.0
2013-08-13 14:50:00,31.15,31.16,31.12,31.13,87200.0,26.5218,26.5303,26.4962,26.5047,87200.0
2013-08-13 14:55:00,31.13,31.16,31.12,31.13,78200.0,26.5047,26.5303,26.4962,26.5047,78200.0
2013-08-13 15:00:00,31.13,31.18,31.13,31.17,115900.0,26.5047,26.5473,26.5047,26.5388,115900.0
2013-08-13 15:05:00,31.18,31.18,31.08,31.1,185900.0,26.5473,26.5473,26.4622,26.4792,185900.0
2013-08-13 15:10:00,31.1,31.18,31.09,31.16,197300.0,26.4792,26.5473,26.4707,26.5303,197300.0
2013-08-13 15:15:00,31.17,31.19,31.16,31.19,82000.0,26.5388,26.5558,26.5303,26.5558,82000.0
2013-08-13 15:20:00,31.19,31.23,31.17,31.2,194600.0,26.5558,26.5899,26.5388,26.5643,194600.0
2013-08-13 15:25:00,31.2,31.21,31.17,31.18,92300.0,26.5643,26.5728,26.5388,26.5473,92300.0
2013-08-13 15:30:00,31.18,31.21,31.16,31.2,119900.0,26.5473,26.5728,26.5303,26.5643,119900.0
2013-08-13 15:35:00,31.2,31.23,31.19,31.21,219700.0,26.5643,26.5899,26.5558,26.5728,219700.0
2013-08-13 15:40:00,31.21,31.21,31.13,31.14,224700.0,26.5728,26.5728,26.5047,26.5132,224700.0
2013-08-13 15:45:00,31.14,31.16,31.1,31.1,349000.0,26.5132,26.5303,26.4792,26.4792,349000.0
2013-08-13 15:50:00,31.1,31.15,31.09,31.13,444000.0,26.4792,26.5218,26.4707,26.5047,444000.0
2013-08-13 15:55:00,31.14,31.17,31.13,31.16,863600.0,26.5132,26.5388,26.5047,26.5303,863600.0
2013-08-14 09:30:00,31.29,31.56,31.27,31.41,392400.0,26.641,26.8708,26.6239,26.7431,392400.0
2013-08-14 09:35:00,31.41,31.41,31.24,31.34,175600.0,26.7431,26.7431,26.5984,26.6835,175600.0
2013-08-14 09:40:00,31.35,31.44,31.28,31.44,211500.0,26.692,26.7687,26.6324,26.7687,211500.0
2013-08-14 09:45:00,31.44,31.52,31.4,31.5,255000.0,26.7687,26.8368,26.7346,26.8198,255000.0
2013-08-14 09:50:00,31.49,31.51,31.44,31.5,180000.0,26.8112,26.8283,26.7687,26.8198,180000.0
2013-08-14 09:55:00,31.5,31.54,31.38,31.4,289300.0,26.8198,26.8538,26.7176,26.7346,289300.0
2013-08-14 10:00:00,31.4,31.51,31.39,31.5,142100.0,26.7346,26.8283,26.7261,26.8198,142100.0
2013-08-14 10:05:00,31.5,31.51,31.37,31.38,115500.0,26.8198,26.8283,26.7091,26.7176,115500.0
2013-08-14 10:10:00,31.38,31.44,31.33,31.44,134100.0,26.7176,26.7687,26.675,26.7687,134100.0
2013-08-14 10:15:00,31.44,31.5,31.43,31.49,90100.0,26.7687,26.8198,26.7602,26.8112,90100.0
2013-08-14 10:20:00,31.49,31.64,31.49,31.62,307200.0,26.8112,26.939,26.8112,26.9219,307200.0
2013-08-14 10:25:00,31.62,31.78,31.61,31.75,259600.0,26.9219,27.0582,26.9134,27.0326,259600.0
2013-08-14 10:30:00,31.75,31.78,31.67,31.7,169800.0,27.0326,27.0582,26.9645,26.99,169800.0
2013-08-14 10:35:00,31.69,31.74,31.6,31.61,292200.0,26.9815,27.0241,26.9049,26.9134,292200.0
2013-08-14 10:40:00,31.6,31.6,31.52,31.55,172300.0,26.9049,26.9049,26.8368,26.8623,172300.0
2013-08-14 10:45:00,31.55,31.57,31.5,31.55,180800.0,26.8623,26.8794,26.8198,26.8623,180800.0
2013-08-14 10:50:00,31.54,31.58,31.51,31.58,102600.0,26.8538,26.8879,26.8283,26.8879,102600.0
2013-08-14 10:55:00,31.57,31.6,31.55,31.58,93000.0,26.8794,26.9049,26.8623,26.8879,93000.0
2013-08-14 11:00:00,31.58,31.66,31.51,31.65,156000.0,26.8879,26.956,26.8283,26.9475,156000.0
2013-08-14 11:05:00,31.65,31.71,31.61,31.7,261100.0,26.9475,26.9986,26.9134,26.99,261100.0
2013-08-14 11:10:00,31.7,31.73,31.67,31.69,203700.0,26.99,27.0156,26.9645,26.9815,203700.0
2013-08-14 11:15:00,31.69,31.7,31.66,31.67,89600.0,26.9815,26.99,26.956,26.9645,89600.0
2013-08-14 11:20:00,31.67,31.71,31.61,31.62,114800.0,26.9645,26.9986,26.9134,26.9219,114800.0
2013-08-14 11:25:00,31.61,31.64,31.53,31.55,147900.0,26.9134,26.939,26.8453,26.8623,147900.0
2013-08-14 11:30:00,31.55,31.58,31.52,31.55,171400.0,26.8623,26.8879,26.8368,26.8623,171400.0
2013-08-14 11:35:00,31.55,31.6,31.54,31.59,109700.0,26.8623,26.9049,26.8538,26.8964,109700.0
2013-08-14 11:40:00,31.59,31.62,31.56,31.58,95900.0,26.8964,26.9219,26.8708,26.8879,95900.0
2013-08-14 11:45:00,31.59,31.63,31.57,31.57,86900.0,26.8964,26.9304,26.8794,26.8794,86900.0
2013-08-14 11:50:00,31.58,31.62,31.57,31.6,43400.0,26.8879,26.9219,26.8794,26.9049,43400.0
2013-08-14 11:55:00,31.59,31.65,31.56,31.62,107100.0,26.8964,26.9475,26.8708,26.9219,107100.0
2013-08-14 12:00:00,31.62,31.64,31.6,31.61,57200.0,26.9219,26.939,26.9049,26.9134,57200.0
2013-08-14 12:05:00,31.6,31.64,31.6,31.62,77200.0,26.9049,26.939,26.9049,26.9219,77200.0
2013-08-14 12:10:00,31.62,31.65,31.58,31.61,90300.0,26.9219,26.9475,26.8879,26.9134,90300.0
2013-08-14 12:15:00,31.6,31.64,31.6,31.63,67800.0,26.9049,26.939,26.9049,26.9304,67800.0
2013-08-14 12:20:00,31.63,31.63,31.59,31.61,75000.0,26.9304,26.9304,26.8964,26.9134,75000.0
2013-08-14 12:25:00,31.61,31.61,31.57,31.6,83900.0,26.9134,26.9134,26.8794,26.9049,83900.0
2013-08-14 12:30:00,31.6,31.64,31.59,31.63,96200.0,26.9049,26.939,26.8964,26.9304,96200.0
2013-08-14 12:35:00,31.62,31.66,31.62,31.64,58500.0,26.9219,26.956,26.9219,26.939,58500.0
2013-08-14 12:40:00,31.64,31.66,31.62,31.66,61200.0,26.939,26.956,26.9219,26.956,61200.0
2013-08-14 12:45:00,31.66,31.66,31.63,31.65,56500.0,26.956,26.956,26.9304,26.9475,56500.0
2013-08-14 12:50:00,31.64,31.7,31.63,31.68,124900.0,26.939,26.99,26.9304,26.973,124900.0
2013-08-14 12:55:00,31.68,31.72,31.68,31.71,120700.0,26.973,27.0071,26.973,26.9986,120700.0
2013-08-14 13:00:00,31.72,31.72,31.7,31.71,59300.0,27.0071,27.0071,26.99,26.9986,59300.0
2013-08-14 13:05:00,31.71,31.75,31.68,31.74,107700.0,26.9986,27.0326,26.973,27.0241,107700.0
2013-08-14 13:10:00,31.75,31.78,31.72,31.78,148100.0,27.0326,27.0582,27.0071,27.0582,148100.0
2013-08-14 13:15:00,31.77,31.78,31.75,31.77,80100.0,27.0496,27.0582,27.0326,27.0496,80100.0
2013-08-14 13:20:00,31.77,31.83,31.76,31.83,173800.0,27.0496,27.1007,27.0411,27.1007,173800.0
2013-08-14 13:25:00,31.83,31.84,31.81,31.81,193300.0,27.1007,27.1092,27.0837,27.0837,193300.0
2013-08-14 13:30:00,31.81,31.82,31.68,31.68,233600.0,27.0837,27.0922,26.973,26.973,233600.0
2013-08-14 13:35:00,31.68,31.77,31.68,31.72,141500.0,26.973,27.0496,26.973,27.0071,141500.0
2013-08-14 13:40:00,31.72,31.76,31.68,31.68,111600.0,27.0071,27.0411,26.973,26.973,111600.0
2013-08-14 13:45:00,31.68,31.69,31.62,31.63,71500.0,26.973,26.9815,26.9219,26.9304,71500.0
2013-08-14 13:50:00,31.64,31.7,31.63,31.69,115100.0,26.939,26.99,26.9304,26.9815,115100.0
2013-08-14 13:55:00,31.69,31.73,31.67,31.71,83700.0,26.9815,27.0156,26.9645,26.9986,83700.0
2013-08-14 14:00:00,31.71,31.71,31.68,31.69,62900.0,26.9986,26.9986,26.973,26.9815,62900.0
2013-08-14 14:05:00,31.69,31.71,31.67,31.69,110900.0,26.9815,26.9986,26.9645,26.9815,110900.0
2013-08-14 14:10:00,31.69,31.7,31.66,31.66,60700.0,26.9815,26.99,26.956,26.956,60700.0
2013-08-14 14:15:00,31.66,31.7,31.66,31.68,87500.0,26.956,26.99,26.956,26.973,87500.0
2013-08-14 14:20:00,31.68,31.69,31.64,31.65,108400.0,26.973,26.9815,26.939,26.9475,108400.0
2013-08-14 14:25:00,31.65,31.71,31.65,31.69,86900.0,26.9475,26.9986,26.9475,26.9815,86900.0
2013-08-14 14:30:00,31.68,31.76,31.68,31.72,139800.0,26.973,27.0411,26.973,27.0071,139800.0
2013-08-14 14:35:00,31.72,31.76,31.7,31.76,109200.0,27.0071,27.0411,26.99,27.0411,109200.0
2013-08-14 14:40:00,31.75,31.76,31.71,31.73,83800.0,27.0326,27.0411,26.9986,27.0156,83800.0
2013-08-14 14:45:00,31.74,31.75,31.71,31.71,113500.0,27.0241,27.0326,26.9986,26.9986,113500.0
2013-08-14 14:50:00,31.71,31.73,31.71,31.71,40200.0,26.9986,27.0156,26.9986,26.9986,40200.0
2013-08-14 14:55:00,31.72,31.73,31.71,31.72,95900.0,27.0071,27.0156,26.9986,27.0071,95900.0
2013-08-14 15:00:00,31.71,31.74,31.67,31.67,175800.0,26.9986,27.0241,26.9645,26.9645,175800.0
2013-08-14 15:05:00,31.67,31.68,31.62,31.64,114400.0,26.9645,26.973,26.9219,26.939,114400.0
2013-08-14 15:10:00,31.64,31.69,31.6,31.69,138900.0,26.939,26.9815,26.9049,26.9815,138900.0
2013-08-14 15:15:00,31.69,31.71,31.68,31.68,101100.0,26.9815,26.9986,26.973,26.973,101100.0
2013-08-14 15:20:00,31.69,31.7,31.66,31.69,173400.0,26.9815,26.99,26.956,26.9815,173400.0
2013-08-14 15:25:00,31.69,31.71,31.68,31.71,279300.0,26.9815,26.9986,26.973,26.9986,279300.0
2013-08-14 15:30:00,31.71,31.71,31.68,31.68,176800.0,26.9986,26.9986,26.973,26.973,176800.0
2013-08-14 15:35:00,31.68,31.7,31.65,31.65,133000.0,26.973,26.99,26.9475,26.9475,133000.0
2013-08-14 15:40:00,31.66,31.66,31.62,31.62,196700.0,26.956,26.956,26.9219,26.9219,196700.0
2013-08-14 15:45:00,31.62,31.66,31.61,31.66,304200.0,26.9219,26.956,26.9134,26.956,304200.0
2013-08-14 15:50:00,31.66,31.7,31.65,31.68,310900.0,26.956,26.99,26.9475,26.973,310900.0
2013-08-14 15:55:00,31.68,31.68,31.58,31.6,748300.0,26.973,26.973,26.8879,26.9049,748300.0
2013-08-15 09:30:00,31.23,31.38,31.11,31.34,481400.0,26.5899,26.7176,26.4877,26.6835,481400.0
2013-08-15 09:35:00,31.33,31.4,31.29,31.36,320000.0,26.675,26.7346,26.641,26.7006,320000.0
2013-08-15 09:40:00,31.35,31.54,31.34,31.51,350500.0,26.692,26.8538,26.6835,26.8283,350500.0
2013-08-15 09:45:00,31.52,31.59,31.35,31.35,301300.0,26.8368,26.8964,26.692,26.692,301300.0
2013-08-15 09:50:00,31.36,31.39,31.2,31.2,350200.0,26.7006,26.7261,26.5643,26.5643,350200.0
2013-08-15 09:55:00,31.2,31.23,31.13,31.21,251800.0,26.5643,26.5899,26.5047,26.5728,251800.0
2013-08-15 10:00:00,31.22,31.25,31.18,31.22,307000.0,26.5814,26.6069,26.5473,26.5814,307000.0
2013-08-15 10:05:00,31.23,31.24,31.15,31.15,207500.0,26.5899,26.5984,26.5218,26.5218,207500.0
2013-08-15 10:10:00,31.15,31.22,31.13,31.18,246400.0,26.5218,26.5814,26.5047,26.5473,246400.0
2013-08-15 10:15:00,31.18,31.22,31.17,31.22,117800.0,26.5473,26.5814,26.5388,26.5814,117800.0
2013-08-15 10:20:00,31.22,31.3,31.22,31.26,182000.0,26.5814,26.6495,26.5814,26.6154,182000.0
2013-08-15 10:25:00,31.26,31.38,31.24,31.38,196200.0,26.6154,26.7176,26.5984,26.7176,196200.0
2013-08-15 10:30:00,31.39,31.4,31.34,31.36,279200.0,26.7261,26.7346,26.6835,26.7006,279200.0
2013-08-15 10:35:00,31.35,31.38,31.28,31.31,172600.0,26.692,26.7176,26.6324,26.658,172600.0
2013-08-15 10:40:00,31.31,31.34,31.29,31.33,107600.0,26.658,26.6835,26.641,26.675,107600.0
2013-08-15 10:45:00,31.33,31.34,31.24,31.28,105200.0,26.675,26.6835,26.5984,26.6324,105200.0
2013-08-15 10:50:00,31.28,31.32,31.26,31.31,122900.0,26.6324,26.6665,26.6154,26.658,122900.0
2013-08-15 10:55:00,31.31,31.32,31.26,31.27,109100.0,26.658,26.6665,26.6154,26.6239,109100.0
2013-08-15 11:00:00,31.26,31.32,31.26,31.32,60700.0,26.6154,26.6665,26.6154,26.6665,60700.0
2013-08-15 11:05:00,31.33,31.34,31.29,31.31,86100.0,26.675,26.6835,26.641,26.658,86100.0
2013-08-15 11:10:00,31.32,31.41,31.32,31.39,100500.0,26.6665,26.7431,26.6665,26.7261,100500.0
2013-08-15 11:15:00,31.4,31.45,31.39,31.44,104200.0,26.7346,26.7772,26.7261,26.7687,104200.0
2013-08-15 11:20:00,31.44,31.45,31.39,31.41,88800.0,26.7687,26.7772,26.7261,26.7431,88800.0
2013-08-15 11:25:00,31.41,31.43,31.4,31.41,67600.0,26.7431,26.7602,26.7346,26.7431,67600.0
2013-08-15 11:30:00,31.42,31.44,31.4,31.43,102000.0,26.7516,26.7687,26.7346,26.7602,102000.0
2013-08-15 11:35:00,31.43,31.45,31.39,31.43,82000.0,26.7602,26.7772,26.7261,26.7602,82000.0
2013-08-15 11:40:00,31.44,31.48,31.41,31.48,106600.0,26.7687,26.8027,26.7431,26.8027,106600.0
2013-08-15 11:45:00,31.48,31.56,31.47,31.56,180000.0,26.8027,26.8708,26.7942,26.8708,180000.0
2013-08-15 11:50:00,31.56,31.57,31.5,31.5,163700.0,26.8708,26.8794,26.8198,26.8198,163700.0
2013-08-15 11:55:00,31.5,31.53,31.47,31.48,148700.0,26.8198,26.8453,26.7942,26.8027,148700.0
2013-08-15 12:00:00,31.48,31.54,31.48,31.54,179300.0,26.8027,26.8538,26.8027,26.8538,179300.0
2013-08-15 12:05:00,31.54,31.58,31.53,31.56,157000.0,26.8538,26.8879,26.8453,26.8708,157000.0
2013-08-15 12:10:00,31.55,31.57,31.54,31.56,148200.0,26.8623,26.8794,26.8538,26.8708,148200.0
2013-08-15 12:15:00,31.57,31.68,31.57,31.67,193000.0,26.8794,26.973,26.8794,26.9645,193000.0
2013-08-15 12:20:00,31.67,31.7,31.65,31.69,152200.0,26.9645,26.99,26.9475,26.9815,152200.0
2013-08-15 12:25:00,31.69,31.69,31.62,31.68,103000.0,26.9815,26.9815,26.9219,26.973,103000.0
2013-08-15 12:30:00,31.68,31.73,31.68,31.71,124000.0,26.973,27.0156,26.973,26.9986,124000.0
2013-08-15 12:35:00,31.7,31.71,31.66,31.68,87400.0,26.99,26.9986,26.956,26.973,87400.0
2013-08-15 12:40:00,31.68,31.73,31.67,31.72,84000.0,26.973,27.0156,26.9645,27.0071,84000.0
2013-08-15 12:45:00,31.72,31.74,31.67,31.67,119300.0,27.0071,27.0241,26.9645,26.9645,119300.0
2013-08-15 12:50:00,31.67,31.82,31.66,31.81,178900.0,26.9645,27.0922,26.956,27.0837,178900.0
2013-08-15 12:55:00,31.81,31.83,31.74,31.74,172400.0,27.0837,27.1007,27.0241,27.0241,172400.0
2013-08-15 13:00:00,31.74,31.85,31.74,31.85,138400.0,27.0241,27.1178,27.0241,27.1178,138400.0
2013-08-15 13:05:00,31.85,31.95,31.82,31.95,329800.0,27.1178,27.2029,27.0922,27.2029,329800.0
2013-08-15 13:10:00,31.95,32.06,31.85,31.89,488300.0,27.2029,27.2966,27.1178,27.1518,488300.0
2013-08-15 13:15:00,31.89,31.89,31.81,31.81,190300.0,27.1518,27.1518,27.0837,27.0837,190300.0
2013-08-15 13:20:00,31.81,31.82,31.75,31.76,199100.0,27.0837,27.0922,27.0326,27.0411,199100.0
2013-08-15 13:25:00,31.76,31.78,31.7,31.75,156700.0,27.0411,27.0582,26.99,27.0326,156700.0
2013-08-15 13:30:00,31.75,31.83,31.74,31.82,138000.0,27.0326,27.1007,27.0241,27.0922,138000.0
2013-08-15 13:35:00,31.81,31.82,31.77,31.78,104700.0,27.0837,27.0922,27.0496,27.0582,104700.0
2013-08-15 13:40:00,31.78,31.87,31.78,31.85,97900.0,27.0582,27.1348,27.0582,27.1178,97900.0
2013-08-15 13:45:00,31.85,31.94,31.85,31.93,163200.0,27.1178,27.1944,27.1178,27.1859,163200.0
2013-08-15 13:50:00,31.93,31.94,31.88,31.89,121500.0,27.1859,27.1944,27.1433,27.1518,121500.0
2013-08-15 13:55:00,31.9,31.92,31.86,31.88,122900.0,27.1603,27.1774,27.1263,27.1433,122900.0
2013-08-15 14:00:00,31.88,31.91,31.86,31.9,164200.0,27.1433,27.1688,27.1263,27.1603,164200.0
2013-08-15 14:05:00,31.91,31.96,31.9,31.95,130200.0,27.1688,27.2114,27.1603,27.2029,130200.0
2013-08-15 14:10:00,31.95,31.98,31.91,31.94,185100.0,27.2029,27.2284,27.1688,27.1944,185100.0
2013-08-15 14:15:00,31.94,31.96,31.9,31.93,221700.0,27.1944,27.2114,27.1603,27.1859,221700.0
2013-08-15 14:20:00,31.93,31.94,31.87,31.9,221100.0,27.1859,27.1944,27.1348,27.1603,221100.0
2013-08-15 14:25:00,31.91,31.91,31.88,31.91,162900.0,27.1688,27.1688,27.1433,27.1688,162900.0
2013-08-15 14:30:00,31.91,31.94,31.9,31.91,190900.0,27.1688,27.1944,27.1603,27.1688,190900.0
2013-08-15 14:35:00,31.92,31.96,31.9,31.95,166800.0,27.1774,27.2114,27.1603,27.2029,166800.0
2013-08-15 14:40:00,31.96,31.99,31.93,31.98,151500.0,27.2114,27.237,27.1859,27.2284,151500.0
2013-08-15 14:45:00,31.98,32.01,31.97,31.97,161900.0,27.2284,27.254,27.2199,27.2199,161900.0
2013-08-15 14:50:00,31.98,31.98,31.93,31.96,122800.0,27.2284,27.2284,27.1859,27.2114,122800.0
2013-08-15 14:55:00,31.95,31.99,31.93,31.95,99200.0,27.2029,27.237,27.1859,27.2029,99200.0
2013-08-15 15:00:00,31.96,31.99,31.92,31.92,108200.0,27.2114,27.237,27.1774,27.1774,108200.0
2013-08-15 15:05:00,31.92,31.96,31.92,31.94,149500.0,27.1774,27.2114,27.1774,27.1944,149500.0
2013-08-15 15:10:00,31.95,31.95,31.85,31.88,218600.0,27.2029,27.2029,27.1178,27.1433,218600.0
2013-08-15 15:15:00,31.88,31.9,31.8,31.81,192100.0,27.1433,27.1603,27.0752,27.0837,192100.0
2013-08-15 15:20:00,31.82,31.82,31.78,31.81,279600.0,27.0922,27.0922,27.0582,27.0837,279600.0
2013-08-15 15:25:00,31.81,31.86,31.78,31.86,109100.0,27.0837,27.1263,27.0582,27.1263,109100.0
2013-08-15 15:30:00,31.86,31.9,31.84,31.9,330600.0,27.1263,27.1603,27.1092,27.1603,330600.0
2013-08-15 15:35:00,31.9,31.91,31.84,31.85,246600.0,27.1603,27.1688,27.1092,27.1178,246600.0
2013-08-15 15:40:00,31.85,31.86,31.81,31.82,177100.0,27.1178,27.1263,27.0837,27.0922,177100.0
2013-08-15 15:45:00,31.81,31.9,31.8,31.9,229900.0,27.0837,27.1603,27.0752,27.1603,229900.0
2013-08-15 15:50:00,31.89,31.9,31.89,31.9,215300.0,27.1518,27.1603,27.1518,27.1603,215300.0
2013-08-15 15:55:00,31.9,31.95,31.87,31.93,664300.0,27.1603,27.2029,27.1348,27.1859,664300.0
2013-08-16 09:30:00,31.99,32.2,31.91,32.19,1126500.0,27.237,27.4158,27.1688,27.4072,1126500.0
2013-08-16 09:35:00,32.19,32.19,31.82,31.95,404100.0,27.4072,27.4072,27.0922,27.2029,404100.0
2013-08-16 09:40:00,31.95,31.96,31.71,31.83,316000.0,27.2029,27.2114,26.9986,27.1007,316000.0
2013-08-16 09:45:00,31.83,31.88,31.78,31.81,209900.0,27.1007,27.1433,27.0582,27.0837,209900.0
2013-08-16 09:50:00,31.82,31.86,31.57,31.61,286300.0,27.0922,27.1263,26.8794,26.9134,286300.0
2013-08-16 09:55:00,31.61,31.65,31.51,31.57,308900.0,26.9134,26.9475,26.8283,26.8794,308900.0
2013-08-16 10:00:00,31.56,31.56,31.43,31.52,403200.0,26.8708,26.8708,26.7602,26.8368,403200.0
2013-08-16 10:05:00,31.52,31.54,31.45,31.53,211700.0,26.8368,26.8538,26.7772,26.8453,211700.0
2013-08-16 10:10:00,31.53,31.66,31.53,31.6,184000.0,26.8453,26.956,26.8453,26.9049,184000.0
2013-08-16 10:15:00,31.6,31.65,31.59,31.62,245500.0,26.9049,26.9475,26.8964,26.9219,245500.0
2013-08-16 10:20:00,31.62,31.62,31.44,31.47,205900.0,26.9219,26.9219,26.7687,26.7942,205900.0
2013-08-16 10:25:00,31.47,31.55,31.46,31.54,138400.0,26.7942,26.8623,26.7857,26.8538,138400.0
2013-08-16 10:30:00,31.54,31.54,31.38,31.43,172600.0,26.8538,26.8538,26.7176,26.7602,172600.0
2013-08-16 10:35:00,31.42,31.5,31.39,31.48,201600.0,26.7516,26.8198,26.7261,26.8027,201600.0
2013-08-16 10:40:00,31.48,31.55,31.48,31.5,120400.0,26.8027,26.8623,26.8027,26.8198,120400.0
2013-08-16 10:45:00,31.5,31.56,31.45,31.51,135900.0,26.8198,26.8708,26.7772,26.8283,135900.0
2013-08-16 10:50:00,31.51,31.58,31.49,31.53,165600.0,26.8283,26.8879,26.8112,26.8453,165600.0
2013-08-16 10:55:00,31.52,31.61,31.49,31.61,139300.0,26.8368,26.9134,26.8112,26.9134,139300.0
2013-08-16 11:00:00,31.61,31.61,31.55,31.58,132500.0,26.9134,26.9134,26.8623,26.8879,132500.0
2013-08-16 11:05:00,31.57,31.57,31.53,31.53,166500.0,26.8794,26.8794,26.8453,26.8453,166500.0
2013-08-16 11:10:00,31.53,31.66,31.52,31.65,223600.0,26.8453,26.956,26.8368,26.9475,223600.0
2013-08-16 11:15:00,31.65,31.74,31.64,31.7,205400.0,26.9475,27.0241,26.939,26.99,205400.0
2013-08-16 11:20:00,31.7,31.71,31.64,31.64,178800.0,26.99,26.9986,26.939,26.939,178800.0
2013-08-16 11:25:00,31.64,31.69,31.62,31.66,144900.0,26.939,26.9815,26.9219,26.956,144900.0
2013-08-16 11:30:00,31.65,31.71,31.64,31.7,188700.0,26.9475,26.9986,26.939,26.99,188700.0
2013-08-16 11:35:00,31.7,31.76,31.68,31.74,190900.0,26.99,27.0411,26.973,27.0241,190900.0
2013-08-16 11:40:00,31.74,31.75,31.71,31.72,120400.0,27.0241,27.0326,26.9986,27.0071,120400.0
2013-08-16 11:45:00,31.72,31.73,31.66,31.68,60900.0,27.0071,27.0156,26.956,26.973,60900.0
2013-08-16 11:50:00,31.68,31.68,31.63,31.66,78200.0,26.973,26.973,26.9304,26.956,78200.0
2013-08-16 11:55:00,31.66,31.74,31.66,31.72,44000.0,26.956,27.0241,26.956,27.0071,44000.0
2013-08-16 12:00:00,31.72,31.79,31.7,31.76,125300.0,27.0071,27.0667,26.99,27.0411,125300.0
2013-08-16 12:05:00,31.75,31.79,31.73,31.79,110400.0,27.0326,27.0667,27.0156,27.0667,110400.0
2013-08-16 12:10:00,31.78,31.79,31.65,31.68,74900.0,27.0582,27.0667,26.9475,26.973,74900.0
2013-08-16 12:15:00,31.67,31.69,31.64,31.64,103500.0,26.9645,26.9815,26.939,26.939,103500.0
2013-08-16 12:20:00,31.64,31.66,31.62,31.63,168600.0,26.939,26.956,26.9219,26.9304,168600.0
2013-08-16 12:25:00,31.62,31.64,31.6,31.6,87000.0,26.9219,26.939,26.9049,26.9049,87000.0
2013-08-16 12:30:00,31.6,31.62,31.58,31.58,60200.0,26.9049,26.9219,26.8879,26.8879,60200.0
2013-08-16 12:35:00,31.58,31.66,31.58,31.66,131700.0,26.8879,26.956,26.8879,26.956,131700.0
2013-08-16 12:40:00,31.65,31.67,31.58,31.58,101800.0,26.9475,26.9645,26.8879,26.8879,101800.0
2013-08-16 12:45:00,31.59,31.61,31.57,31.57,72200.0,26.8964,26.9134,26.8794,26.8794,72200.0
2013-08-16 12:50:00,31.57,31.6,31.56,31.59,46700.0,26.8794,26.9049,26.8708,26.8964,46700.0
2013-08-16 12:55:00,31.58,31.59,31.54,31.55,90400.0,26.8879,26.8964,26.8538,26.8623,90400.0
2013-08-16 13:00:00,31.56,31.56,31.49,31.5,137600.0,26.8708,26.8708,26.8112,26.8198,137600.0
2013-08-16 13:05:00,31.5,31.5,31.45,31.47,116500.0,26.8198,26.8198,26.7772,26.7942,116500.0
2013-08-16 13:10:00,31.47,31.49,31.45,31.46,65100.0,26.7942,26.8112,26.7772,26.7857,65100.0
2013-08-16 13:15:00,31.46,31.49,31.42,31.43,94900.0,26.7857,26.8112,26.7516,26.7602,94900.0
2013-08-16 13:20:00,31.44,31.47,31.4,31.46,67300.0,26.7687,26.7942,26.7346,26.7857,67300.0
2013-08-16 13:25:00,31.46,31.49,31.45,31.48,84300.0,26.7857,26.8112,26.7772,26.8027,84300.0
2013-08-16 13:30:00,31.48,31.52,31.46,31.5,84100.0,26.8027,26.8368,26.7857,26.8198,84100.0
2013-08-16 13:35:00,31.5,31.5,31.44,31.44,56800.0,26.8198,26.8198,26.7687,26.7687,56800.0
2013-08-16 13:40:00,31.44,31.46,31.4,31.4,54000.0,26.7687,26.7857,26.7346,26.7346,54000.0
2013-08-16 13:45:00,31.41,31.43,31.39,31.42,65000.0,26.7431,26.7602,26.7261,26.7516,65000.0
2013-08-16 13:50:00,31.42,31.46,31.41,31.43,46500.0,26.7516,26.7857,26.7431,26.7602,46500.0
2013-08-16 13:55:00,31.42,31.48,31.41,31.48,112100.0,26.7516,26.8027,26.7431,26.8027,112100.0
2013-08-16 14:00:00,31.48,31.49,31.46,31.49,61200.0,26.8027,26.8112,26.7857,26.8112,61200.0
2013-08-16 14:05:00,31.49,31.5,31.46,31.48,65200.0,26.8112,26.8198,26.7857,26.8027,65200.0
2013-08-16 14:10:00,31.48,31.52,31.46,31.52,127000.0,26.8027,26.8368,26.7857,26.8368,127000.0
2013-08-16 14:15:00,31.51,31.52,31.47,31.49,124500.0,26.8283,26.8368,26.7942,26.8112,124500.0
2013-08-16 14:20:00,31.49,31.53,31.46,31.47,157900.0,26.8112,26.8453,26.7857,26.7942,157900.0
2013-08-16 14:25:00,31.46,31.55,31.45,31.53,177000.0,26.7857,26.8623,26.7772,26.8453,177000.0
2013-08-16 14:30:00,31.53,31.53,31.45,31.46,109000.0,26.8453,26.8453,26.7772,26.7857,109000.0
2013-08-16 14:35:00,31.47,31.53,31.45,31.48,131300.0,26.7942,26.8453,26.7772,26.8027,131300.0
2013-08-16 14:40:00,31.47,31.49,31.45,31.45,78100.0,26.7942,26.8112,26.7772,26.7772,78100.0
2013-08-16 14:45:00,31.46,31.47,31.43,31.46,106700.0,26.7857,26.7942,26.7602,26.7857,106700.0
2013-08-16 14:50:00,31.45,31.49,31.45,31.48,142300.0,26.7772,26.8112,26.7772,26.8027,142300.0
2013-08-16 14:55:00,31.48,31.51,31.45,31.48,68700.0,26.8027,26.8283,26.7772,26.8027,68700.0
2013-08-16 15:00:00,31.49,31.51,31.48,31.49,72900.0,26.8112,26.8283,26.8027,26.8112,72900.0
2013-08-16 15:05:00,31.49,31.52,31.48,31.52,100900.0,26.8112,26.8368,26.8027,26.8368,100900.0
2013-08-16 15:10:00,31.5,31.53,31.48,31.52,99100.0,26.8198,26.8453,26.8027,26.8368,99100.0
2013-08-16 15:15:00,31.52,31.53,31.48,31.48,94100.0,26.8368,26.8453,26.8027,26.8027,94100.0
2013-08-16 15:20:00,31.48,31.49,31.45,31.46,109700.0,26.8027,26.8112,26.7772,26.7857,109700.0
2013-08-16 15:25:00,31.45,31.45,31.4,31.42,162000.0,26.7772,26.7772,26.7346,26.7516,162000.0
2013-08-16 15:30:00,31.42,31.51,31.41,31.51,106300.0,26.7516,26.8283,26.7431,26.8283,106300.0
2013-08-16 15:35:00,31.51,31.57,31.5,31.54,175300.0,26.8283,26.8794,26.8198,26.8538,175300.0
2013-08-16 15:40:00,31.55,31.58,31.52,31.53,173400.0,26.8623,26.8879,26.8368,26.8453,173400.0
2013-08-16 15:45:00,31.53,31.54,31.43,31.44,355900.0,26.8453,26.8538,26.7602,26.7687,355900.0
2013-08-16 15:50:00,31.44,31.44,31.4,31.41,471300.0,26.7687,26.7687,26.7346,26.7431,471300.0
2013-08-16 15:55:00,31.41,31.55,31.41,31.54,1635400.0,26.7431,26.8623,26.7431,26.8538,1635400.0
2013-08-19 09:30:00,31.35,31.42,31.32,31.32,350300.0,26.692,26.7516,26.6665,26.6665,350300.0
2013-08-19 09:35:00,31.31,31.32,31.13,31.14,311500.0,26.658,26.6665,26.5047,26.5132,311500.0
2013-08-19 09:40:00,31.15,31.24,31.13,31.15,219200.0,26.5218,26.5984,26.5047,26.5218,219200.0
2013-08-19 09:45:00,31.14,31.18,31.11,31.12,186500.0,26.5132,26.5473,26.4877,26.4962,186500.0
2013-08-19 09:50:00,31.11,31.19,31.07,31.18,207000.0,26.4877,26.5558,26.4536,26.5473,207000.0
2013-08-19 09:55:00,31.18,31.29,31.18,31.28,191600.0,26.5473,26.641,26.5473,26.6324,191600.0
2013-08-19 10:00:00,31.28,31.31,31.18,31.19,204600.0,26.6324,26.658,26.5473,26.5558,204600.0
2013-08-19 10:05:00,31.19,31.2,31.07,31.08,148400.0,26.5558,26.5643,26.4536,26.4622,148400.0
2013-08-19 10:10:00,31.07,31.2,31.06,31.17,164000.0,26.4536,26.5643,26.4451,26.5388,164000.0
2013-08-19 10:15:00,31.16,31.22,31.12,31.12,139700.0,26.5303,26.5814,26.4962,26.4962,139700.0
2013-08-19 10:20:00,31.12,31.24,31.12,31.19,172600.0,26.4962,26.5984,26.4962,26.5558,172600.0
2013-08-19 10:25:00,31.19,31.2,31.13,31.18,114800.0,26.5558,26.5643,26.5047,26.5473,114800.0
2013-08-19 10:30:00,31.17,31.17,31.11,31.13,82000.0,26.5388,26.5388,26.4877,26.5047,82000.0
2013-08-19 10:35:00,31.13,31.13,31.08,31.11,118100.0,26.5047,26.5047,26.4622,26.4877,118100.0
2013-08-19 10:40:00,31.12,31.16,31.09,31.12,112400.0,26.4962,26.5303,26.4707,26.4962,112400.0
2013-08-19 10:45:00,31.13,31.2,31.12,31.16,80600.0,26.5047,26.5643,26.4962,26.5303,80600.0
2013-08-19 10:50:00,31.16,31.2,31.14,31.19,80800.0,26.5303,26.5643,26.5132,26.5558,80800.0
2013-08-19 10:55:00,31.2,31.21,31.15,31.21,98000.0,26.5643,26.5728,26.5218,26.5728,98000.0
2013-08-19 11:00:00,31.21,31.21,31.18,31.2,118700.0,26.5728,26.5728,26.5473,26.5643,118700.0
2013-08-19 11:05:00,31.19,31.24,31.18,31.19,115000.0,26.5558,26.5984,26.5473,26.5558,115000.0
2013-08-19 11:10:00,31.19,31.26,31.19,31.26,100600.0,26.5558,26.6154,26.5558,26.6154,100600.0
2013-08-19 11:15:00,31.25,31.26,31.2,31.2,49400.0,26.6069,26.6154,26.5643,26.5643,49400.0
2013-08-19 11:20:00,31.2,31.28,31.19,31.28,149700.0,26.5643,26.6324,26.5558,26.6324,149700.0
2013-08-19 11:25:00,31.28,31.34,31.27,31.27,81600.0,26.6324,26.6835,26.6239,26.6239,81600.0
2013-08-19 11:30:00,31.27,31.27,31.16,31.19,107000.0,26.6239,26.6239,26.5303,26.5558,107000.0
2013-08-19 11:35:00,31.2,31.23,31.17,31.17,62800.0,26.5643,26.5899,26.5388,26.5388,62800.0
2013-08-19 11:40:00,31.17,31.22,31.16,31.21,49300.0,26.5388,26.5814,26.5303,26.5728,49300.0
2013-08-19 11:45:00,31.21,31.25,31.2,31.23,63100.0,26.5728,26.6069,26.5643,26.5899,63100.0
2013-08-19 11:50:00,31.23,31.29,31.21,31.26,76000.0,26.5899,26.641,26.5728,26.6154,76000.0
2013-08-19 11:55:00,31.26,31.3,31.25,31.3,80600.0,26.6154,26.6495,26.6069,26.6495,80600.0
2013-08-19 12:00:00,31.3,31.3,31.26,31.3,74400.0,26.6495,26.6495,26.6154,26.6495,74400.0
2013-08-19 12:05:00,31.3,31.34,31.29,31.29,60500.0,26.6495,26.6835,26.641,26.641,60500.0
2013-08-19 12:10:00,31.29,31.32,31.27,31.29,70100.0,26.641,26.6665,26.6239,26.641,70100.0
2013-08-19 12:15:00,31.29,31.32,31.27,31.27,59600.0,26.641,26.6665,26.6239,26.6239,59600.0
2013-08-19 12:20:00,31.27,31.28,31.21,31.21,66600.0,26.6239,26.6324,26.5728,26.5728,66600.0
2013-08-19 12:25:00,31.22,31.24,31.2,31.21,62600.0,26.5814,26.5984,26.5643,26.5728,62600.0
2013-08-19 12:30:00,31.22,31.25,31.19,31.25,52300.0,26.5814,26.6069,26.5558,26.6069,52300.0
2013-08-19 12:35:00,31.24,31.27,31.2,31.2,75600.0,26.5984,26.6239,26.5643,26.5643,75600.0
2013-08-19 12:40:00,31.19,31.23,31.17,31.22,62900.0,26.5558,26.5899,26.5388,26.5814,62900.0
2013-08-19 12:45:00,31.23,31.23,31.18,31.19,31100.0,26.5899,26.5899,26.5473,26.5558,31100.0
2013-08-19 12:50:00,31.19,31.19,31.16,31.17,51000.0,26.5558,26.5558,26.5303,26.5388,51000.0
2013-08-19 12:55:00,31.17,31.21,31.17,31.19,36700.0,26.5388,26.5728,26.5388,26.5558,36700.0
2013-08-19 13:00:00,31.19,31.2,31.15,31.15,53300.0,26.5558,26.5643,26.5218,26.5218,53300.0
2013-08-19 13:05:00,31.16,31.19,31.15,31.16,80200.0,26.5303,26.5558,26.5218,26.5303,80200.0
2013-08-19 13:10:00,31.17,31.17,31.13,31.16,48200.0,26.5388,26.5388,26.5047,26.5303,48200.0
2013-08-19 13:15:00,31.16,31.16,31.13,31.14,61600.0,26.5303,26.5303,26.5047,26.5132,61600.0
2013-08-19 13:20:00,31.14,31.14,31.09,31.09,52300.0,26.5132,26.5132,26.4707,26.4707,52300.0
2013-08-19 13:25:00,31.09,31.13,31.08,31.1,61700.0,26.4707,26.5047,26.4622,26.4792,61700.0
2013-08-19 13:30:00,31.09,31.12,31.07,31.07,91100.0,26.4707,26.4962,26.4536,26.4536,91100.0
2013-08-19 13:35:00,31.07,31.07,31.02,31.06,126600.0,26.4536,26.4536,26.4111,26.4451,126600.0
2013-08-19 13:40:00,31.06,31.06,31.01,31.02,103900.0,26.4451,26.4451,26.4026,26.4111,103900.0
2013-08-19 13:45:00,31.04,31.07,31.03,31.06,86700.0,26.4281,26.4536,26.4196,26.4451,86700.0
2013-08-19 13:50:00,31.06,31.12,31.06,31.1,122700.0,26.4451,26.4962,26.4451,26.4792,122700.0
2013-08-19 13:55:00,31.1,31.11,31.04,31.04,70700.0,26.4792,26.4877,26.4281,26.4281,70700.0
2013-08-19 14:00:00,31.05,31.1,31.05,31.08,58900.0,26.4366,26.4792,26.4366,26.4622,58900.0
2013-08-19 14:05:00,31.07,31.09,31.05,31.09,74800.0,26.4536,26.4707,26.4366,26.4707,74800.0
2013-08-19 14:10:00,31.08,31.1,31.06,31.09,41900.0,26.4622,26.4792,26.4451,26.4707,41900.0
2013-08-19 14:15:00,31.08,31.12,31.07,31.08,74800.0,26.4622,26.4962,26.4536,26.4622,74800.0
2013-08-19 14:20:00,31.09,31.12,31.08,31.1,58500.0,26.4707,26.4962,26.4622,26.4792,58500.0
2013-08-19 14:25:00,31.09,31.14,31.09,31.13,90600.0,26.4707,26.5132,26.4707,26.5047,90600.0
2013-08-19 14:30:00,31.12,31.12,31.07,31.1,85700.0,26.4962,26.4962,26.4536,26.4792,85700.0
2013-08-19 14:35:00,31.1,31.11,31.07,31.1,75500.0,26.4792,26.4877,26.4536,26.4792,75500.0
2013-08-19 14:40:00,31.11,31.12,31.07,31.1,72700.0,26.4877,26.4962,26.4536,26.4792,72700.0
2013-08-19 14:45:00,31.09,31.12,31.07,31.09,76600.0,26.4707,26.4962,26.4536,26.4707,76600.0
2013-08-19 14:50:00,31.09,31.11,31.07,31.09,86600.0,26.4707,26.4877,26.4536,26.4707,86600.0
2013-08-19 14:55:00,31.09,31.1,31.06,31.1,106800.0,26.4707,26.4792,26.4451,26.4792,106800.0
2013-08-19 15:00:00,31.1,31.1,30.98,30.99,242200.0,26.4792,26.4792,26.377,26.3855,242200.0
2013-08-19 15:05:00,30.99,31.0,30.96,30.97,138800.0,26.3855,26.394,26.36,26.3685,138800.0
2013-08-19 15:10:00,30.97,30.97,30.88,30.89,229300.0,26.3685,26.3685,26.2919,26.3004,229300.0
2013-08-19 15:15:00,30.9,30.91,30.89,30.89,135300.0,26.3089,26.3174,26.3004,26.3004,135300.0
2013-08-19 15:20:00,30.9,30.96,30.86,30.95,326000.0,26.3089,26.36,26.2748,26.3515,326000.0
2013-08-19 15:25:00,30.95,31.0,30.95,30.95,195500.0,26.3515,26.394,26.3515,26.3515,195500.0
2013-08-19 15:30:00,30.95,30.96,30.91,30.92,170500.0,26.3515,26.36,26.3174,26.3259,170500.0
2013-08-19 15:35:00,30.92,30.96,30.89,30.92,237900.0,26.3259,26.36,26.3004,26.3259,237900.0
2013-08-19 15:40:00,30.92,30.95,30.9,30.91,167400.0,26.3259,26.3515,26.3089,26.3174,167400.0
2013-08-19 15:45:00,30.91,30.93,30.86,30.89,341300.0,26.3174,26.3344,26.2748,26.3004,341300.0
2013-08-19 15:50:00,30.89,30.9,30.84,30.85,334100.0,26.3004,26.3089,26.2578,26.2663,334100.0
2013-08-19 15:55:00,30.85,30.93,30.83,30.93,1198100.0,26.2663,26.3344,26.2493,26.3344,1198100.0
2013-08-20 09:30:00,30.86,30.92,30.78,30.9,259100.0,26.2748,26.3259,26.2067,26.3089,259100.0
2013-08-20 09:35:00,30.92,31.04,30.86,31.04,153800.0,26.3259,26.4281,26.2748,26.4281,153800.0
2013-08-20 09:40:00,31.04,31.16,31.0,31.02,250700.0,26.4281,26.5303,26.394,26.4111,250700.0
2013-08-20 09:45:00,31.03,31.06,30.93,30.96,119700.0,26.4196,26.4451,26.3344,26.36,119700.0
2013-08-20 09:50:00,30.96,31.01,30.93,30.98,163400.0,26.36,26.4026,26.3344,26.377,163400.0
2013-08-20 09:55:00,30.98,31.06,30.93,30.99,162300.0,26.377,26.4451,26.3344,26.3855,162300.0
2013-08-20 10:00:00,30.98,31.16,30.98,31.12,244500.0,26.377,26.5303,26.377,26.4962,244500.0
2013-08-20 10:05:00,31.13,31.22,31.13,31.21,217800.0,26.5047,26.5814,26.5047,26.5728,217800.0
2013-08-20 10:10:00,31.21,31.25,31.08,31.11,298200.0,26.5728,26.6069,26.4622,26.4877,298200.0
2013-08-20 10:15:00,31.11,31.14,30.96,30.96,263500.0,26.4877,26.5132,26.36,26.36,263500.0
2013-08-20 10:20:00,30.96,31.05,30.95,30.98,216000.0,26.36,26.4366,26.3515,26.377,216000.0
2013-08-20 10:25:00,30.99,31.06,30.98,31.0,178000.0,26.3855,26.4451,26.377,26.394,178000.0
2013-08-20 10:30:00,31.0,31.13,31.0,31.07,118500.0,26.394,26.5047,26.394,26.4536,118500.0
2013-08-20 10:35:00,31.07,31.23,31.07,31.2,127600.0,26.4536,26.5899,26.4536,26.5643,127600.0
2013-08-20 10:40:00,31.21,31.22,31.14,31.14,91300.0,26.5728,26.5814,26.5132,26.5132,91300.0
2013-08-20 10:45:00,31.15,31.18,31.14,31.16,83800.0,26.5218,26.5473,26.5132,26.5303,83800.0
2013-08-20 10:50:00,31.16,31.16,31.08,31.09,92800.0,26.5303,26.5303,26.4622,26.4707,92800.0
2013-08-20 10:55:00,31.09,31.16,31.09,31.15,80000.0,26.4707,26.5303,26.4707,26.5218,80000.0
2013-08-20 11:00:00,31.14,31.21,31.13,31.18,168200.0,26.5132,26.5728,26.5047,26.5473,168200.0
2013-08-20 11:05:00,31.17,31.21,31.14,31.15,122300.0,26.5388,26.5728,26.5132,26.5218,122300.0
2013-08-20 11:10:00,31.15,31.18,31.14,31.14,91900.0,26.5218,26.5473,26.5132,26.5132,91900.0
2013-08-20 11:15:00,31.15,31.16,31.09,31.14,67800.0,26.5218,26.5303,26.4707,26.5132,67800.0
2013-08-20 11:20:00,31.14,31.17,31.13,31.14,63800.0,26.5132,26.5388,26.5047,26.5132,63800.0
2013-08-20 11:25:00,31.15,31.18,31.15,31.17,61300.0,26.5218,26.5473,26.5218,26.5388,61300.0
2013-08-20 11:30:00,31.17,31.22,31.16,31.2,129800.0,26.5388,26.5814,26.5303,26.5643,129800.0
2013-08-20 11:35:00,31.19,31.23,31.18,31.2,134200.0,26.5558,26.5899,26.5473,26.5643,134200.0
2013-08-20 11:40:00,31.2,31.21,31.17,31.18,75000.0,26.5643,26.5728,26.5388,26.5473,75000.0
2013-08-20 11:45:00,31.18,31.22,31.17,31.18,71400.0,26.5473,26.5814,26.5388,26.5473,71400.0
2013-08-20 11:50:00,31.19,31.21,31.17,31.2,74900.0,26.5558,26.5728,26.5388,26.5643,74900.0
2013-08-20 11:55:00,31.2,31.22,31.18,31.21,69400.0,26.5643,26.5814,26.5473,26.5728,69400.0
2013-08-20 12:00:00,31.2,31.21,31.19,31.2,53900.0,26.5643,26.5728,26.5558,26.5643,53900.0
2013-08-20 12:05:00,31.2,31.22,31.18,31.18,62900.0,26.5643,26.5814,26.5473,26.5473,62900.0
2013-08-20 12:10:00,31.18,31.18,31.13,31.18,69800.0,26.5473,26.5473,26.5047,26.5473,69800.0
2013-08-20 12:15:00,31.17,31.21,31.17,31.2,37500.0,26.5388,26.5728,26.5388,26.5643,37500.0
2013-08-20 12:20:00,31.2,31.22,31.19,31.22,92600.0,26.5643,26.5814,26.5558,26.5814,92600.0
2013-08-20 12:25:00,31.22,31.22,31.2,31.21,36600.0,26.5814,26.5814,26.5643,26.5728,36600.0
2013-08-20 12:30:00,31.2,31.23,31.16,31.16,61000.0,26.5643,26.5899,26.5303,26.5303,61000.0
2013-08-20 12:35:00,31.15,31.21,31.14,31.21,64700.0,26.5218,26.5728,26.5132,26.5728,64700.0
2013-08-20 12:40:00,31.21,31.23,31.19,31.21,78000.0,26.5728,26.5899,26.5558,26.5728,78000.0
2013-08-20 12:45:00,31.21,31.25,31.21,31.24,72400.0,26.5728,26.6069,26.5728,26.5984,72400.0
2013-08-20 12:50:00,31.24,31.26,31.22,31.23,77500.0,26.5984,26.6154,26.5814,26.5899,77500.0
2013-08-20 12:55:00,31.24,31.25,31.17,31.18,135800.0,26.5984,26.6069,26.5388,26.5473,135800.0
2013-08-20 13:00:00,31.17,31.23,31.17,31.23,91600.0,26.5388,26.5899,26.5388,26.5899,91600.0
2013-08-20 13:05:00,31.23,31.23,31.18,31.19,79000.0,26.5899,26.5899,26.5473,26.5558,79000.0
2013-08-20 13:10:00,31.18,31.2,31.18,31.19,56300.0,26.5473,26.5643,26.5473,26.5558,56300.0
2013-08-20 13:15:00,31.18,31.19,31.14,31.14,41700.0,26.5473,26.5558,26.5132,26.5132,41700.0
2013-08-20 13:20:00,31.15,31.17,31.13,31.15,37300.0,26.5218,26.5388,26.5047,26.5218,37300.0
2013-08-20 13:25:00,31.14,31.14,31.1,31.12,44300.0,26.5132,26.5132,26.4792,26.4962,44300.0
2013-08-20 13:30:00,31.11,31.15,31.11,31.13,90400.0,26.4877,26.5218,26.4877,26.5047,90400.0
2013-08-20 13:35:00,31.13,31.14,31.12,31.12,41100.0,26.5047,26.5132,26.4962,26.4962,41100.0
2013-08-20 13:40:00,31.12,31.13,31.08,31.08,57300.0,26.4962,26.5047,26.4622,26.4622,57300.0
2013-08-20 13:45:00,31.09,31.18,31.09,31.17,64600.0,26.4707,26.5473,26.4707,26.5388,64600.0
2013-08-20 13:50:00,31.17,31.19,31.15,31.19,35800.0,26.5388,26.5558,26.5218,26.5558,35800.0
2013-08-20 13:55:00,31.19,31.21,31.14,31.15,50700.0,26.5558,26.5728,26.5132,26.5218,50700.0
2013-08-20 14:00:00,31.15,31.18,31.14,31.18,54400.0,26.5218,26.5473,26.5132,26.5473,54400.0
2013-08-20 14:05:00,31.18,31.2,31.14,31.14,44100.0,26.5473,26.5643,26.5132,26.5132,44100.0
2013-08-20 14:10:00,31.14,31.17,31.13,31.17,37100.0,26.5132,26.5388,26.5047,26.5388,37100.0
2013-08-20 14:15:00,31.17,31.17,31.12,31.12,36000.0,26.5388,26.5388,26.4962,26.4962,36000.0
2013-08-20 14:20:00,31.12,31.15,31.1,31.15,43200.0,26.4962,26.5218,26.4792,26.5218,43200.0
2013-08-20 14:25:00,31.15,31.16,31.12,31.13,74700.0,26.5218,26.5303,26.4962,26.5047,74700.0
2013-08-20 14:30:00,31.13,31.18,31.13,31.16,51300.0,26.5047,26.5473,26.5047,26.5303,51300.0
2013-08-20 14:35:00,31.15,31.16,31.12,31.16,78600.0,26.5218,26.5303,26.4962,26.5303,78600.0
2013-08-20 14:40:00,31.16,31.16,31.13,31.13,64100.0,26.5303,26.5303,26.5047,26.5047,64100.0
2013-08-20 14:45:00,31.14,31.18,31.13,31.18,100000.0,26.5132,26.5473,26.5047,26.5473,100000.0
2013-08-20 14:50:00,31.19,31.2,31.17,31.18,96300.0,26.5558,26.5643,26.5388,26.5473,96300.0
2013-08-20 14:55:00,31.17,31.18,31.12,31.14,125700.0,26.5388,26.5473,26.4962,26.5132,125700.0
2013-08-20 15:00:00,31.14,31.16,31.13,31.15,60600.0,26.5132,26.5303,26.5047,26.5218,60600.0
2013-08-20 15:05:00,31.16,31.19,31.15,31.17,62700.0,26.5303,26.5558,26.5218,26.5388,62700.0
2013-08-20 15:10:00,31.18,31.19,31.16,31.19,41800.0,26.5473,26.5558,26.5303,26.5558,41800.0
2013-08-20 15:15:00,31.19,31.22,31.19,31.2,53200.0,26.5558,26.5814,26.5558,26.5643,53200.0
2013-08-20 15:20:00,31.2,31.2,31.17,31.18,78800.0,26.5643,26.5643,26.5388,26.5473,78800.0
2013-08-20 15:25:00,31.19,31.2,31.17,31.17,74900.0,26.5558,26.5643,26.5388,26.5388,74900.0
2013-08-20 15:30:00,31.18,31.21,31.14,31.15,113600.0,26.5473,26.5728,26.5132,26.5218,113600.0
2013-08-20 15:35:00,31.15,31.15,31.1,31.1,68400.0,26.5218,26.5218,26.4792,26.4792,68400.0
2013-08-20 15:40:00,31.1,31.11,31.06,31.06,122700.0,26.4792,26.4877,26.4451,26.4451,122700.0
2013-08-20 15:45:00,31.06,31.1,31.04,31.04,204700.0,26.4451,26.4792,26.4281,26.4281,204700.0
2013-08-20 15:50:00,31.04,31.05,31.0,31.03,233300.0,26.4281,26.4366,26.394,26.4196,233300.0
2013-08-20 15:55:00,31.02,31.05,30.97,30.99,616300.0,26.4111,26.4366,26.3685,26.3855,616300.0
2013-08-21 09:30:00,30.8,30.83,30.52,30.62,369400.0,26.2238,26.2493,25.9854,26.0705,369400.0
2013-08-21 09:35:00,30.61,30.78,30.55,30.74,145600.0,26.062,26.2067,26.0109,26.1727,145600.0
2013-08-21 09:40:00,30.75,30.78,30.68,30.72,183100.0,26.1812,26.2067,26.1216,26.1557,183100.0
2013-08-21 09:45:00,30.71,30.73,30.59,30.63,209900.0,26.1471,26.1642,26.045,26.079,209900.0
2013-08-21 09:50:00,30.62,30.64,30.55,30.6,188700.0,26.0705,26.0875,26.0109,26.0535,188700.0
2013-08-21 09:55:00,30.6,30.63,30.56,30.63,110500.0,26.0535,26.079,26.0194,26.079,110500.0
2013-08-21 10:00:00,30.62,30.67,30.56,30.64,148100.0,26.0705,26.1131,26.0194,26.0875,148100.0
2013-08-21 10:05:00,30.66,30.69,30.63,30.67,109300.0,26.1046,26.1301,26.079,26.1131,109300.0
2013-08-21 10:10:00,30.66,30.7,30.56,30.57,135800.0,26.1046,26.1386,26.0194,26.0279,135800.0
2013-08-21 10:15:00,30.57,30.6,30.56,30.58,105500.0,26.0279,26.0535,26.0194,26.0365,105500.0
2013-08-21 10:20:00,30.59,30.63,30.58,30.61,110900.0,26.045,26.079,26.0365,26.062,110900.0
2013-08-21 10:25:00,30.62,30.68,30.61,30.65,94000.0,26.0705,26.1216,26.062,26.0961,94000.0
2013-08-21 10:30:00,30.65,30.66,30.59,30.59,121600.0,26.0961,26.1046,26.045,26.045,121600.0
2013-08-21 10:35:00,30.59,30.61,30.58,30.59,124400.0,26.045,26.062,26.0365,26.045,124400.0
2013-08-21 10:40:00,30.59,30.63,30.59,30.62,77100.0,26.045,26.079,26.045,26.0705,77100.0
2013-08-21 10:45:00,30.62,30.71,30.61,30.68,268500.0,26.0705,26.1471,26.062,26.1216,268500.0
2013-08-21 10:50:00,30.67,30.73,30.66,30.66,178300.0,26.1131,26.1642,26.1046,26.1046,178300.0
2013-08-21 10:55:00,30.66,30.69,30.63,30.68,87000.0,26.1046,26.1301,26.079,26.1216,87000.0
2013-08-21 11:00:00,30.68,30.7,30.66,30.67,70300.0,26.1216,26.1386,26.1046,26.1131,70300.0
2013-08-21 11:05:00,30.68,30.71,30.64,30.65,78100.0,26.1216,26.1471,26.0875,26.0961,78100.0
2013-08-21 11:10:00,30.65,30.7,30.61,30.62,143600.0,26.0961,26.1386,26.062,26.0705,143600.0
2013-08-21 11:15:00,30.61,30.64,30.61,30.62,74500.0,26.062,26.0875,26.062,26.0705,74500.0
2013-08-21 11:20:00,30.61,30.62,30.57,30.58,90800.0,26.062,26.0705,26.0279,26.0365,90800.0
2013-08-21 11:25:00,30.58,30.59,30.55,30.56,111300.0,26.0365,26.045,26.0109,26.0194,111300.0
2013-08-21 11:30:00,30.57,30.61,30.56,30.6,77300.0,26.0279,26.062,26.0194,26.0535,77300.0
2013-08-21 11:35:00,30.6,30.64,30.58,30.6,105800.0,26.0535,26.0875,26.0365,26.0535,105800.0
2013-08-21 11:40:00,30.59,30.64,30.58,30.61,95500.0,26.045,26.0875,26.0365,26.062,95500.0
2013-08-21 11:45:00,30.6,30.6,30.52,30.53,94300.0,26.0535,26.0535,25.9854,25.9939,94300.0
2013-08-21 11:50:00,30.52,30.53,30.47,30.48,182500.0,25.9854,25.9939,25.9428,25.9513,182500.0
2013-08-21 11:55:00,30.47,30.51,30.47,30.51,91500.0,25.9428,25.9769,25.9428,25.9769,91500.0
2013-08-21 12:00:00,30.51,30.51,30.46,30.48,94600.0,25.9769,25.9769,25.9343,25.9513,94600.0
2013-08-21 12:05:00,30.48,30.5,30.42,30.45,163400.0,25.9513,25.9683,25.9002,25.9258,163400.0
2013-08-21 12:10:00,30.45,30.49,30.44,30.49,62100.0,25.9258,25.9598,25.9173,25.9598,62100.0
2013-08-21 12:15:00,30.49,30.51,30.47,30.5,68600.0,25.9598,25.9769,25.9428,25.9683,68600.0
2013-08-21 12:20:00,30.51,30.51,30.46,30.46,60800.0,25.9769,25.9769,25.9343,25.9343,60800.0
2013-08-21 12:25:00,30.46,30.49,30.45,30.46,50000.0,25.9343,25.9598,25.9258,25.9343,50000.0
2013-08-21 12:30:00,30.46,30.49,30.46,30.47,68900.0,25.9343,25.9598,25.9343,25.9428,68900.0
2013-08-21 12:35:00,30.47,30.47,30.45,30.46,45100.0,25.9428,25.9428,25.9258,25.9343,45100.0
2013-08-21 12:40:00,30.46,30.49,30.44,30.46,116600.0,25.9343,25.9598,25.9173,25.9343,116600.0
2013-08-21 12:45:00,30.46,30.48,30.44,30.44,84700.0,25.9343,25.9513,25.9173,25.9173,84700.0
2013-08-21 12:50:00,30.44,30.45,30.42,30.45,68100.0,25.9173,25.9258,25.9002,25.9258,68100.0
2013-08-21 12:55:00,30.45,30.46,30.44,30.44,86500.0,25.9258,25.9343,25.9173,25.9173,86500.0
2013-08-21 13:00:00,30.43,30.44,30.39,30.39,151100.0,25.9087,25.9173,25.8747,25.8747,151100.0
2013-08-21 13:05:00,30.39,30.4,30.34,30.35,181600.0,25.8747,25.8832,25.8321,25.8406,181600.0
2013-08-21 13:10:00,30.35,30.46,30.34,30.46,96100.0,25.8406,25.9343,25.8321,25.9343,96100.0
2013-08-21 13:15:00,30.46,30.49,30.45,30.47,57500.0,25.9343,25.9598,25.9258,25.9428,57500.0
2013-08-21 13:20:00,30.49,30.49,30.4,30.4,87300.0,25.9598,25.9598,25.8832,25.8832,87300.0
2013-08-21 13:25:00,30.41,30.45,30.4,30.45,97700.0,25.8917,25.9258,25.8832,25.9258,97700.0
2013-08-21 13:30:00,30.44,30.46,30.41,30.42,88700.0,25.9173,25.9343,25.8917,25.9002,88700.0
2013-08-21 13:35:00,30.43,30.43,30.41,30.41,41600.0,25.9087,25.9087,25.8917,25.8917,41600.0
2013-08-21 13:40:00,30.42,30.43,30.41,30.43,127500.0,25.9002,25.9087,25.8917,25.9087,127500.0
2013-08-21 13:45:00,30.43,30.47,30.43,30.46,195500.0,25.9087,25.9428,25.9087,25.9343,195500.0
2013-08-21 13:50:00,30.46,30.49,30.45,30.47,143300.0,25.9343,25.9598,25.9258,25.9428,143300.0
2013-08-21 13:55:00,30.47,30.51,30.45,30.51,85700.0,25.9428,25.9769,25.9258,25.9769,85700.0
2013-08-21 14:00:00,30.51,30.51,30.27,30.35,358400.0,25.9769,25.9769,25.7725,25.8406,358400.0
2013-08-21 14:05:00,30.34,30.34,30.21,30.29,209500.0,25.8321,25.8321,25.7214,25.7895,209500.0
2013-08-21 14:10:00,30.29,30.44,30.28,30.39,341300.0,25.7895,25.9173,25.781,25.8747,341300.0
2013-08-21 14:15:00,30.4,30.46,30.35,30.35,306900.0,25.8832,25.9343,25.8406,25.8406,306900.0
2013-08-21 14:20:00,30.35,30.35,30.29,30.34,90800.0,25.8406,25.8406,25.7895,25.8321,90800.0
2013-08-21 14:25:00,30.33,30.4,30.31,30.4,99300.0,25.8236,25.8832,25.8066,25.8832,99300.0
2013-08-21 14:30:00,30.41,30.6,30.41,30.57,213300.0,25.8917,26.0535,25.8917,26.0279,213300.0
2013-08-21 14:35:00,30.58,30.67,30.56,30.61,216500.0,26.0365,26.1131,26.0194,26.062,216500.0
2013-08-21 14:40:00,30.6,30.66,30.59,30.62,113600.0,26.0535,26.1046,26.045,26.0705,113600.0
2013-08-21 14:45:00,30.62,30.72,30.62,30.68,158300.0,26.0705,26.1557,26.0705,26.1216,158300.0
2013-08-21 14:50:00,30.68,30.7,30.64,30.64,90900.0,26.1216,26.1386,26.0875,26.0875,90900.0
2013-08-21 14:55:00,30.63,30.65,30.55,30.55,98800.0,26.079,26.0961,26.0109,26.0109,98800.0
2013-08-21 15:00:00,30.55,30.56,30.49,30.54,107800.0,26.0109,26.0194,25.9598,26.0024,107800.0
2013-08-21 15:05:00,30.55,30.57,30.52,30.54,80200.0,26.0109,26.0279,25.9854,26.0024,80200.0
2013-08-21 15:10:00,30.55,30.61,30.51,30.59,138000.0,26.0109,26.062,25.9769,26.045,138000.0
2013-08-21 15:15:00,30.59,30.59,30.51,30.51,182000.0,26.045,26.045,25.9769,25.9769,182000.0
2013-08-21 15:20:00,30.51,30.53,30.48,30.51,275900.0,25.9769,25.9939,25.9513,25.9769,275900.0
2013-08-21 15:25:00,30.51,30.54,30.48,30.48,144200.0,25.9769,26.0024,25.9513,25.9513,144200.0
2013-08-21 15:30:00,30.49,30.56,30.48,30.55,144000.0,25.9598,26.0194,25.9513,26.0109,144000.0
2013-08-21 15:35:00,30.54,30.57,30.45,30.47,208100.0,26.0024,26.0279,25.9258,25.9428,208100.0
2013-08-21 15:40:00,30.46,30.47,30.42,30.43,286000.0,25.9343,25.9428,25.9002,25.9087,286000.0
2013-08-21 15:45:00,30.43,30.44,30.39,30.42,250200.0,25.9087,25.9173,25.8747,25.9002,250200.0
2013-08-21 15:50:00,30.42,30.42,30.38,30.4,562100.0,25.9002,25.9002,25.8662,25.8832,562100.0
2013-08-21 15:55:00,30.4,30.42,30.34,30.35,870200.0,25.8832,25.9002,25.8321,25.8406,870200.0
2013-08-22 09:30:00,30.92,31.18,30.87,31.11,783600.0,26.3259,26.5473,26.2834,26.4877,783600.0
2013-08-22 09:35:00,31.11,31.12,31.04,31.1,281200.0,26.4877,26.4962,26.4281,26.4792,281200.0
2013-08-22 09:40:00,31.1,31.27,31.05,31.27,439500.0,26.4792,26.6239,26.4366,26.6239,439500.0
2013-08-22 09:45:00,31.27,31.39,31.26,31.37,466900.0,26.6239,26.7261,26.6154,26.7091,466900.0
2013-08-22 09:50:00,31.37,31.4,31.33,31.35,222800.0,26.7091,26.7346,26.675,26.692,222800.0
2013-08-22 09:55:00,31.35,31.37,31.34,31.36,230500.0,26.692,26.7091,26.6835,26.7006,230500.0
2013-08-22 10:00:00,31.36,31.42,31.35,31.42,295600.0,26.7006,26.7516,26.692,26.7516,295600.0
2013-08-22 10:05:00,31.42,31.5,31.42,31.5,372400.0,26.7516,26.8198,26.7516,26.8198,372400.0
2013-08-22 10:10:00,31.5,31.5,31.41,31.41,310000.0,26.8198,26.8198,26.7431,26.7431,310000.0
2013-08-22 10:15:00,31.41,31.45,31.35,31.38,343200.0,26.7431,26.7772,26.692,26.7176,343200.0
2013-08-22 10:20:00,31.37,31.44,31.36,31.44,163800.0,26.7091,26.7687,26.7006,26.7687,163800.0
2013-08-22 10:25:00,31.44,31.44,31.39,31.4,208600.0,26.7687,26.7687,26.7261,26.7346,208600.0
2013-08-22 10:30:00,31.4,31.41,31.35,31.36,156300.0,26.7346,26.7431,26.692,26.7006,156300.0
2013-08-22 10:35:00,31.36,31.41,31.35,31.41,217000.0,26.7006,26.7431,26.692,26.7431,217000.0
2013-08-22 10:40:00,31.41,31.53,31.41,31.49,226600.0,26.7431,26.8453,26.7431,26.8112,226600.0
2013-08-22 10:45:00,31.49,31.5,31.35,31.41,206400.0,26.8112,26.8198,26.692,26.7431,206400.0
2013-08-22 10:50:00,31.4,31.42,31.27,31.32,179800.0,26.7346,26.7516,26.6239,26.6665,179800.0
2013-08-22 10:55:00,31.32,31.33,31.26,31.29,170200.0,26.6665,26.675,26.6154,26.641,170200.0
2013-08-22 11:00:00,31.28,31.32,31.26,31.31,82100.0,26.6324,26.6665,26.6154,26.658,82100.0
2013-08-22 11:05:00,31.31,31.34,31.3,31.34,84500.0,26.658,26.6835,26.6495,26.6835,84500.0
2013-08-22 11:10:00,31.35,31.36,31.31,31.32,99700.0,26.692,26.7006,26.658,26.6665,99700.0
2013-08-22 11:15:00,31.31,31.33,31.24,31.28,61200.0,26.658,26.675,26.5984,26.6324,61200.0
2013-08-22 11:20:00,31.27,31.27,31.19,31.23,119000.0,26.6239,26.6239,26.5558,26.5899,119000.0
2013-08-22 11:25:00,31.22,31.24,31.2,31.24,104200.0,26.5814,26.5984,26.5643,26.5984,104200.0
2013-08-22 11:30:00,31.24,31.28,31.22,31.27,89500.0,26.5984,26.6324,26.5814,26.6239,89500.0
2013-08-22 11:35:00,31.26,31.32,31.23,31.24,72800.0,26.6154,26.6665,26.5899,26.5984,72800.0
2013-08-22 11:40:00,31.24,31.24,31.21,31.24,84000.0,26.5984,26.5984,26.5728,26.5984,84000.0
2013-08-22 11:45:00,31.24,31.32,31.24,31.32,103900.0,26.5984,26.6665,26.5984,26.6665,103900.0
2013-08-22 11:50:00,31.32,31.33,31.3,31.32,42200.0,26.6665,26.675,26.6495,26.6665,42200.0
2013-08-22 11:55:00,31.33,31.35,31.31,31.35,60500.0,26.675,26.692,26.658,26.692,60500.0
2013-08-22 12:00:00,31.35,31.39,31.34,31.36,93700.0,26.692,26.7261,26.6835,26.7006,93700.0
2013-08-22 12:05:00,31.36,31.41,31.35,31.4,87600.0,26.7006,26.7431,26.692,26.7346,87600.0
2013-08-22 12:10:00,31.41,31.44,31.4,31.43,80300.0,26.7431,26.7687,26.7346,26.7602,80300.0
2013-08-22 12:15:00,31.43,31.46,31.43,31.46,85100.0,26.7602,26.7857,26.7602,26.7857,85100.0
2013-08-22 12:20:00,31.45,31.47,31.42,31.45,76900.0,26.7772,26.7942,26.7516,26.7772,76900.0
2013-08-22 12:25:00,31.45,31.46,31.42,31.43,40800.0,26.7772,26.7857,26.7516,26.7602,40800.0
2013-08-22 12:30:00,31.42,31.45,31.42,31.44,71200.0,26.7516,26.7772,26.7516,26.7687,71200.0
2013-08-22 12:35:00,31.43,31.48,31.43,31.47,38700.0,26.7602,26.8027,26.7602,26.7942,38700.0
2013-08-22 12:40:00,31.47,31.48,31.46,31.47,47200.0,26.7942,26.8027,26.7857,26.7942,47200.0
2013-08-22 12:45:00,31.48,31.48,31.44,31.44,32800.0,26.8027,26.8027,26.7687,26.7687,32800.0
2013-08-22 12:50:00,31.44,31.44,31.3,31.32,77400.0,26.7687,26.7687,26.6495,26.6665,77400.0
2013-08-22 12:55:00,31.33,31.41,31.31,31.39,48800.0,26.675,26.7431,26.658,26.7261,48800.0
2013-08-22 13:00:00,31.38,31.39,31.35,31.38,51800.0,26.7176,26.7261,26.692,26.7176,51800.0
2013-08-22 13:05:00,31.39,31.44,31.37,31.44,74600.0,26.7261,26.7687,26.7091,26.7687,74600.0
2013-08-22 13:10:00,31.44,31.47,31.4,31.44,46400.0,26.7687,26.7942,26.7346,26.7687,46400.0
2013-08-22 13:15:00,31.44,31.45,31.42,31.43,26100.0,26.7687,26.7772,26.7516,26.7602,26100.0
2013-08-22 13:20:00,31.43,31.44,31.41,31.42,27900.0,26.7602,26.7687,26.7431,26.7516,27900.0
2013-08-22 13:25:00,31.43,31.44,31.41,31.44,45700.0,26.7602,26.7687,26.7431,26.7687,45700.0
2013-08-22 13:30:00,31.44,31.45,31.42,31.44,27500.0,26.7687,26.7772,26.7516,26.7687,27500.0
2013-08-22 13:35:00,31.44,31.47,31.43,31.47,32000.0,26.7687,26.7942,26.7602,26.7942,32000.0
2013-08-22 13:40:00,31.47,31.5,31.46,31.5,37200.0,26.7942,26.8198,26.7857,26.8198,37200.0
2013-08-22 13:45:00,31.5,31.55,31.49,31.54,193600.0,26.8198,26.8623,26.8112,26.8538,193600.0
2013-08-22 13:50:00,31.53,31.53,31.43,31.45,108000.0,26.8453,26.8453,26.7602,26.7772,108000.0
2013-08-22 13:55:00,31.44,31.45,31.36,31.39,155600.0,26.7687,26.7772,26.7006,26.7261,155600.0
2013-08-22 14:00:00,31.38,31.47,31.38,31.47,54500.0,26.7176,26.7942,26.7176,26.7942,54500.0
2013-08-22 14:05:00,31.47,31.47,31.39,31.39,44800.0,26.7942,26.7942,26.7261,26.7261,44800.0
2013-08-22 14:10:00,31.4,31.46,31.39,31.42,43900.0,26.7346,26.7857,26.7261,26.7516,43900.0
2013-08-22 14:15:00,31.43,31.46,31.42,31.46,30700.0,26.7602,26.7857,26.7516,26.7857,30700.0
2013-08-22 14:20:00,31.45,31.46,31.41,31.41,48500.0,26.7772,26.7857,26.7431,26.7431,48500.0
2013-08-22 14:25:00,31.42,31.47,31.42,31.47,40700.0,26.7516,26.7942,26.7516,26.7942,40700.0
2013-08-22 14:30:00,31.47,31.49,31.46,31.48,62300.0,26.7942,26.8112,26.7857,26.8027,62300.0
2013-08-22 14:35:00,31.49,31.51,31.45,31.45,63500.0,26.8112,26.8283,26.7772,26.7772,63500.0
2013-08-22 14:40:00,31.44,31.47,31.43,31.45,53500.0,26.7687,26.7942,26.7602,26.7772,53500.0
2013-08-22 14:45:00,31.45,31.45,31.42,31.43,47100.0,26.7772,26.7772,26.7516,26.7602,47100.0
2013-08-22 14:50:00,31.43,31.51,31.43,31.5,110500.0,26.7602,26.8283,26.7602,26.8198,110500.0
2013-08-22 14:55:00,31.5,31.51,31.46,31.46,60100.0,26.8198,26.8283,26.7857,26.7857,60100.0
2013-08-22 15:00:00,31.46,31.47,31.4,31.41,61700.0,26.7857,26.7942,26.7346,26.7431,61700.0
2013-08-22 15:05:00,31.41,31.46,31.4,31.45,59700.0,26.7431,26.7857,26.7346,26.7772,59700.0
2013-08-22 15:10:00,31.46,31.5,31.45,31.5,72900.0,26.7857,26.8198,26.7772,26.8198,72900.0
2013-08-22 15:15:00,31.5,31.51,31.48,31.51,102100.0,26.8198,26.8283,26.8027,26.8283,102100.0
2013-08-22 15:20:00,31.51,31.54,31.49,31.54,72800.0,26.8283,26.8538,26.8112,26.8538,72800.0
2013-08-22 15:25:00,31.53,31.57,31.52,31.55,228200.0,26.8453,26.8794,26.8368,26.8623,228200.0
2013-08-22 15:30:00,31.55,31.55,31.49,31.51,218300.0,26.8623,26.8623,26.8112,26.8283,218300.0
2013-08-22 15:35:00,31.51,31.53,31.44,31.45,234400.0,26.8283,26.8453,26.7687,26.7772,234400.0
2013-08-22 15:40:00,31.45,31.45,31.37,31.39,319400.0,26.7772,26.7772,26.7091,26.7261,319400.0
2013-08-22 15:45:00,31.38,31.43,31.37,31.43,315600.0,26.7176,26.7602,26.7091,26.7602,315600.0
2013-08-22 15:50:00,31.43,31.43,31.37,31.37,427900.0,26.7602,26.7602,26.7091,26.7091,427900.0
2013-08-22 15:55:00,31.37,31.38,31.34,31.35,790800.0,26.7091,26.7176,26.6835,26.692,790800.0
2013-08-23 09:30:00,31.6,31.6,31.41,31.59,317700.0,26.9049,26.9049,26.7431,26.8964,317700.0
2013-08-23 09:35:00,31.59,31.63,31.51,31.6,176200.0,26.8964,26.9304,26.8283,26.9049,176200.0
2013-08-23 09:40:00,31.6,31.78,31.59,31.7,376000.0,26.9049,27.0582,26.8964,26.99,376000.0
2013-08-23 09:45:00,31.7,31.72,31.56,31.59,172100.0,26.99,27.0071,26.8708,26.8964,172100.0
2013-08-23 09:50:00,31.6,31.61,31.5,31.61,121700.0,26.9049,26.9134,26.8198,26.9134,121700.0
2013-08-23 09:55:00,31.61,31.63,31.55,31.6,93500.0,26.9134,26.9304,26.8623,26.9049,93500.0
2013-08-23 10:00:00,31.58,31.66,31.54,31.64,176500.0,26.8879,26.956,26.8538,26.939,176500.0
2013-08-23 10:05:00,31.64,31.76,31.64,31.75,211300.0,26.939,27.0411,26.939,27.0326,211300.0
2013-08-23 10:10:00,31.75,31.83,31.72,31.78,299600.0,27.0326,27.1007,27.0071,27.0582,299600.0
2013-08-23 10:15:00,31.79,31.81,31.7,31.73,130600.0,27.0667,27.0837,26.99,27.0156,130600.0
2013-08-23 10:20:00,31.73,31.78,31.71,31.78,163300.0,27.0156,27.0582,26.9986,27.0582,163300.0
2013-08-23 10:25:00,31.79,31.96,31.79,31.89,455900.0,27.0667,27.2114,27.0667,27.1518,455900.0
2013-08-23 10:30:00,31.89,31.95,31.87,31.92,164600.0,27.1518,27.2029,27.1348,27.1774,164600.0
2013-08-23 10:35:00,31.92,31.94,31.88,31.91,158100.0,27.1774,27.1944,27.1433,27.1688,158100.0
2013-08-23 10:40:00,31.91,31.92,31.82,31.86,132000.0,27.1688,27.1774,27.0922,27.1263,132000.0
2013-08-23 10:45:00,31.85,31.87,31.8,31.83,107200.0,27.1178,27.1348,27.0752,27.1007,107200.0
2013-08-23 10:50:00,31.83,31.92,31.83,31.91,138400.0,27.1007,27.1774,27.1007,27.1688,138400.0
2013-08-23 10:55:00,31.91,31.93,31.86,31.88,90600.0,27.1688,27.1859,27.1263,27.1433,90600.0
2013-08-23 11:00:00,31.87,31.93,31.86,31.86,146900.0,27.1348,27.1859,27.1263,27.1263,146900.0
2013-08-23 11:05:00,31.86,31.88,31.79,31.81,99400.0,27.1263,27.1433,27.0667,27.0837,99400.0
2013-08-23 11:10:00,31.81,31.85,31.78,31.84,132500.0,27.0837,27.1178,27.0582,27.1092,132500.0
2013-08-23 11:15:00,31.85,31.92,31.84,31.9,147500.0,27.1178,27.1774,27.1092,27.1603,147500.0
2013-08-23 11:20:00,31.9,31.9,31.84,31.84,120100.0,27.1603,27.1603,27.1092,27.1092,120100.0
2013-08-23 11:25:00,31.84,31.85,31.81,31.83,90000.0,27.1092,27.1178,27.0837,27.1007,90000.0
2013-08-23 11:30:00,31.83,31.88,31.81,31.83,182800.0,27.1007,27.1433,27.0837,27.1007,182800.0
2013-08-23 11:35:00,31.81,31.85,31.76,31.85,287500.0,27.0837,27.1178,27.0411,27.1178,287500.0
2013-08-23 11:40:00,31.85,31.88,31.82,31.87,74600.0,27.1178,27.1433,27.0922,27.1348,74600.0
2013-08-23 11:45:00,31.87,31.9,31.86,31.87,111200.0,27.1348,27.1603,27.1263,27.1348,111200.0
2013-08-23 11:50:00,31.86,31.88,31.84,31.85,138900.0,27.1263,27.1433,27.1092,27.1178,138900.0
2013-08-23 11:55:00,31.85,31.87,31.82,31.85,81700.0,27.1178,27.1348,27.0922,27.1178,81700.0
2013-08-23 12:00:00,31.85,31.87,31.85,31.87,80600.0,27.1178,27.1348,27.1178,27.1348,80600.0
2013-08-23 12:05:00,31.86,31.87,31.83,31.84,68200.0,27.1263,27.1348,27.1007,27.1092,68200.0
2013-08-23 12:10:00,31.84,31.84,31.8,31.82,85300.0,27.1092,27.1092,27.0752,27.0922,85300.0
2013-08-23 12:15:00,31.82,31.85,31.8,31.8,100400.0,27.0922,27.1178,27.0752,27.0752,100400.0
2013-08-23 12:20:00,31.8,31.82,31.79,31.8,91400.0,27.0752,27.0922,27.0667,27.0752,91400.0
2013-08-23 12:25:00,31.8,31.8,31.74,31.74,95900.0,27.0752,27.0752,27.0241,27.0241,95900.0
2013-08-23 12:30:00,31.74,31.75,31.73,31.75,85900.0,27.0241,27.0326,27.0156,27.0326,85900.0
2013-08-23 12:35:00,31.75,31.8,31.75,31.79,85500.0,27.0326,27.0752,27.0326,27.0667,85500.0
2013-08-23 12:40:00,31.78,31.81,31.78,31.81,75900.0,27.0582,27.0837,27.0582,27.0837,75900.0
2013-08-23 12:45:00,31.81,31.81,31.75,31.76,84900.0,27.0837,27.0837,27.0326,27.0411,84900.0
2013-08-23 12:50:00,31.76,31.77,31.73,31.77,64600.0,27.0411,27.0496,27.0156,27.0496,64600.0
2013-08-23 12:55:00,31.77,31.78,31.76,31.77,53900.0,27.0496,27.0582,27.0411,27.0496,53900.0
2013-08-23 13:00:00,31.77,31.77,31.73,31.74,46800.0,27.0496,27.0496,27.0156,27.0241,46800.0
2013-08-23 13:05:00,31.74,31.76,31.72,31.75,64700.0,27.0241,27.0411,27.0071,27.0326,64700.0
2013-08-23 13:10:00,31.75,31.75,31.72,31.74,43500.0,27.0326,27.0326,27.0071,27.0241,43500.0
2013-08-23 13:15:00,31.74,31.77,31.74,31.77,64700.0,27.0241,27.0496,27.0241,27.0496,64700.0
2013-08-23 13:20:00,31.76,31.79,31.76,31.79,71700.0,27.0411,27.0667,27.0411,27.0667,71700.0
2013-08-23 13:25:00,31.79,31.8,31.75,31.76,43800.0,27.0667,27.0752,27.0326,27.0411,43800.0
2013-08-23 13:30:00,31.76,31.77,31.74,31.76,39500.0,27.0411,27.0496,27.0241,27.0411,39500.0
2013-08-23 13:35:00,31.76,31.77,31.74,31.77,91600.0,27.0411,27.0496,27.0241,27.0496,91600.0
2013-08-23 13:40:00,31.77,31.77,31.73,31.73,58900.0,27.0496,27.0496,27.0156,27.0156,58900.0
2013-08-23 13:45:00,31.73,31.74,31.73,31.74,39300.0,27.0156,27.0241,27.0156,27.0241,39300.0
2013-08-23 13:50:00,31.74,31.75,31.72,31.74,67900.0,27.0241,27.0326,27.0071,27.0241,67900.0
2013-08-23 13:55:00,31.74,31.76,31.74,31.75,54000.0,27.0241,27.0411,27.0241,27.0326,54000.0
2013-08-23 14:00:00,31.76,31.76,31.72,31.74,47600.0,27.0411,27.0411,27.0071,27.0241,47600.0
2013-08-23 14:05:00,31.74,31.75,31.72,31.75,66100.0,27.0241,27.0326,27.0071,27.0326,66100.0
2013-08-23 14:10:00,31.75,31.75,31.71,31.72,61000.0,27.0326,27.0326,26.9986,27.0071,61000.0
2013-08-23 14:15:00,31.72,31.72,31.68,31.68,63700.0,27.0071,27.0071,26.973,26.973,63700.0
2013-08-23 14:20:00,31.68,31.72,31.68,31.72,94100.0,26.973,27.0071,26.973,27.0071,94100.0
2013-08-23 14:25:00,31.72,31.73,31.72,31.73,66100.0,27.0071,27.0156,27.0071,27.0156,66100.0
2013-08-23 14:30:00,31.73,31.73,31.72,31.73,43200.0,27.0156,27.0156,27.0071,27.0156,43200.0
2013-08-23 14:35:00,31.73,31.77,31.72,31.77,79100.0,27.0156,27.0496,27.0071,27.0496,79100.0
2013-08-23 14:40:00,31.77,31.83,31.76,31.83,206400.0,27.0496,27.1007,27.0411,27.1007,206400.0
2013-08-23 14:45:00,31.83,31.86,31.82,31.86,238000.0,27.1007,27.1263,27.0922,27.1263,238000.0
2013-08-23 14:50:00,31.86,31.87,31.84,31.87,97700.0,27.1263,27.1348,27.1092,27.1348,97700.0
2013-08-23 14:55:00,31.87,31.89,31.86,31.89,87300.0,27.1348,27.1518,27.1263,27.1518,87300.0
2013-08-23 15:00:00,31.89,31.89,31.79,31.81,123300.0,27.1518,27.1518,27.0667,27.0837,123300.0
2013-08-23 15:05:00,31.81,31.81,31.8,31.81,59000.0,27.0837,27.0837,27.0752,27.0837,59000.0
2013-08-23 15:10:00,31.81,31.81,31.8,31.81,116000.0,27.0837,27.0837,27.0752,27.0837,116000.0
2013-08-23 15:15:00,31.81,31.81,31.8,31.81,61100.0,27.0837,27.0837,27.0752,27.0837,61100.0
2013-08-23 15:20:00,31.81,31.83,31.8,31.83,133500.0,27.0837,27.1007,27.0752,27.1007,133500.0
2013-08-23 15:25:00,31.83,31.84,31.82,31.84,87300.0,27.1007,27.1092,27.0922,27.1092,87300.0
2013-08-23 15:30:00,31.84,31.85,31.81,31.81,125500.0,27.1092,27.1178,27.0837,27.0837,125500.0
2013-08-23 15:35:00,31.81,31.83,31.81,31.83,119800.0,27.0837,27.1007,27.0837,27.1007,119800.0
2013-08-23 15:40:00,31.83,31.84,31.82,31.84,137700.0,27.1007,27.1092,27.0922,27.1092,137700.0
2013-08-23 15:45:00,31.84,31.87,31.83,31.85,239500.0,27.1092,27.1348,27.1007,27.1178,239500.0
2013-08-23 15:50:00,31.86,31.86,31.84,31.85,219200.0,27.1263,27.1263,27.1092,27.1178,219200.0
2013-08-23 15:55:00,31.84,31.85,31.78,31.78,534400.0,27.1092,27.1178,27.0582,27.0582,534400.0
2013-08-26 09:30:00,31.87,31.9,31.64,31.65,332100.0,27.1348,27.1603,26.939,26.9475,332100.0
2013-08-26 09:35:00,31.66,31.92,31.63,31.83,360700.0,26.956,27.1774,26.9304,27.1007,360700.0
2013-08-26 09:40:00,31.83,31.84,31.7,31.73,204800.0,27.1007,27.1092,26.99,27.0156,204800.0
2013-08-26 09:45:00,31.73,31.86,31.72,31.79,144100.0,27.0156,27.1263,27.0071,27.0667,144100.0
2013-08-26 09:50:00,31.8,31.87,31.76,31.77,197000.0,27.0752,27.1348,27.0411,27.0496,197000.0
2013-08-26 09:55:00,31.78,31.78,31.69,31.71,153400.0,27.0582,27.0582,26.9815,26.9986,153400.0
2013-08-26 10:00:00,31.71,31.71,31.64,31.7,181400.0,26.9986,26.9986,26.939,26.99,181400.0
2013-08-26 10:05:00,31.69,31.69,31.57,31.58,163400.0,26.9815,26.9815,26.8794,26.8879,163400.0
2013-08-26 10:10:00,31.58,31.67,31.57,31.67,171400.0,26.8879,26.9645,26.8794,26.9645,171400.0
2013-08-26 10:15:00,31.67,31.71,31.64,31.69,165900.0,26.9645,26.9986,26.939,26.9815,165900.0
2013-08-26 10:20:00,31.69,31.73,31.68,31.73,162200.0,26.9815,27.0156,26.973,27.0156,162200.0
2013-08-26 10:25:00,31.73,31.74,31.7,31.73,92500.0,27.0156,27.0241,26.99,27.0156,92500.0
2013-08-26 10:30:00,31.73,31.74,31.69,31.7,94500.0,27.0156,27.0241,26.9815,26.99,94500.0
2013-08-26 10:35:00,31.69,31.71,31.69,31.7,74300.0,26.9815,26.9986,26.9815,26.99,74300.0
2013-08-26 10:40:00,31.71,31.72,31.69,31.7,105900.0,26.9986,27.0071,26.9815,26.99,105900.0
2013-08-26 10:45:00,31.7,31.71,31.67,31.68,156500.0,26.99,26.9986,26.9645,26.973,156500.0
2013-08-26 10:50:00,31.69,31.73,31.67,31.68,86000.0,26.9815,27.0156,26.9645,26.973,86000.0
2013-08-26 10:55:00,31.69,31.7,31.63,31.68,82200.0,26.9815,26.99,26.9304,26.973,82200.0
2013-08-26 11:00:00,31.67,31.71,31.66,31.7,44900.0,26.9645,26.9986,26.956,26.99,44900.0
2013-08-26 11:05:00,31.7,31.76,31.7,31.73,298900.0,26.99,27.0411,26.99,27.0156,298900.0
2013-08-26 11:10:00,31.72,31.72,31.67,31.7,89200.0,27.0071,27.0071,26.9645,26.99,89200.0
2013-08-26 11:15:00,31.69,31.7,31.66,31.69,66800.0,26.9815,26.99,26.956,26.9815,66800.0
2013-08-26 11:20:00,31.7,31.72,31.68,31.71,102100.0,26.99,27.0071,26.973,26.9986,102100.0
2013-08-26 11:25:00,31.71,31.72,31.67,31.68,67100.0,26.9986,27.0071,26.9645,26.973,67100.0
2013-08-26 11:30:00,31.68,31.72,31.68,31.71,85900.0,26.973,27.0071,26.973,26.9986,85900.0
2013-08-26 11:35:00,31.71,31.73,31.69,31.71,63600.0,26.9986,27.0156,26.9815,26.9986,63600.0
2013-08-26 11:40:00,31.71,31.72,31.68,31.69,93000.0,26.9986,27.0071,26.973,26.9815,93000.0
2013-08-26 11:45:00,31.7,31.71,31.66,31.67,94600.0,26.99,26.9986,26.956,26.9645,94600.0
2013-08-26 11:50:00,31.66,31.67,31.61,31.62,294700.0,26.956,26.9645,26.9134,26.9219,294700.0
2013-08-26 11:55:00,31.61,31.65,31.56,31.57,107600.0,26.9134,26.9475,26.8708,26.8794,107600.0
2013-08-26 12:00:00,31.58,31.61,31.56,31.59,120200.0,26.8879,26.9134,26.8708,26.8964,120200.0
2013-08-26 12:05:00,31.59,31.6,31.56,31.57,59200.0,26.8964,26.9049,26.8708,26.8794,59200.0
2013-08-26 12:10:00,31.56,31.59,31.56,31.59,80900.0,26.8708,26.8964,26.8708,26.8964,80900.0
2013-08-26 12:15:00,31.58,31.59,31.53,31.53,79100.0,26.8879,26.8964,26.8453,26.8453,79100.0
2013-08-26 12:20:00,31.53,31.54,31.5,31.52,86300.0,26.8453,26.8538,26.8198,26.8368,86300.0
2013-08-26 12:25:00,31.52,31.53,31.5,31.52,58700.0,26.8368,26.8453,26.8198,26.8368,58700.0
2013-08-26 12:30:00,31.52,31.56,31.51,31.55,72500.0,26.8368,26.8708,26.8283,26.8623,72500.0
2013-08-26 12:35:00,31.55,31.57,31.52,31.52,53300.0,26.8623,26.8794,26.8368,26.8368,53300.0
2013-08-26 12:40:00,31.52,31.56,31.51,31.56,59100.0,26.8368,26.8708,26.8283,26.8708,59100.0
2013-08-26 12:45:00,31.56,31.56,31.53,31.53,56200.0,26.8708,26.8708,26.8453,26.8453,56200.0
2013-08-26 12:50:00,31.54,31.57,31.52,31.55,43700.0,26.8538,26.8794,26.8368,26.8623,43700.0
2013-08-26 12:55:00,31.56,31.61,31.54,31.59,56600.0,26.8708,26.9134,26.8538,26.8964,56600.0
2013-08-26 13:00:00,31.6,31.66,31.59,31.66,168300.0,26.9049,26.956,26.8964,26.956,168300.0
2013-08-26 13:05:00,31.66,31.69,31.65,31.66,118300.0,26.956,26.9815,26.9475,26.956,118300.0
2013-08-26 13:10:00,31.67,31.68,31.65,31.66,59900.0,26.9645,26.973,26.9475,26.956,59900.0
2013-08-26 13:15:00,31.66,31.66,31.63,31.64,74700.0,26.956,26.956,26.9304,26.939,74700.0
2013-08-26 13:20:00,31.63,31.64,31.59,31.64,60800.0,26.9304,26.939,26.8964,26.939,60800.0
2013-08-26 13:25:00,31.64,31.64,31.6,31.62,45700.0,26.939,26.939,26.9049,26.9219,45700.0
2013-08-26 13:30:00,31.62,31.63,31.59,31.6,48500.0,26.9219,26.9304,26.8964,26.9049,48500.0
2013-08-26 13:35:00,31.6,31.61,31.58,31.59,23300.0,26.9049,26.9134,26.8879,26.8964,23300.0
2013-08-26 13:40:00,31.59,31.6,31.56,31.58,64300.0,26.8964,26.9049,26.8708,26.8879,64300.0
2013-08-26 13:45:00,31.58,31.64,31.58,31.62,85300.0,26.8879,26.939,26.8879,26.9219,85300.0
2013-08-26 13:50:00,31.62,31.62,31.59,31.6,56500.0,26.9219,26.9219,26.8964,26.9049,56500.0
2013-08-26 13:55:00,31.6,31.62,31.58,31.59,61900.0,26.9049,26.9219,26.8879,26.8964,61900.0
2013-08-26 14:00:00,31.59,31.62,31.56,31.62,116300.0,26.8964,26.9219,26.8708,26.9219,116300.0
2013-08-26 14:05:00,31.62,31.62,31.57,31.58,94300.0,26.9219,26.9219,26.8794,26.8879,94300.0
2013-08-26 14:10:00,31.59,31.6,31.56,31.57,67200.0,26.8964,26.9049,26.8708,26.8794,67200.0
2013-08-26 14:15:00,31.58,31.59,31.55,31.59,48900.0,26.8879,26.8964,26.8623,26.8964,48900.0
2013-08-26 14:20:00,31.59,31.59,31.56,31.58,62100.0,26.8964,26.8964,26.8708,26.8879,62100.0
2013-08-26 14:25:00,31.57,31.6,31.57,31.59,75900.0,26.8794,26.9049,26.8794,26.8964,75900.0
2013-08-26 14:30:00,31.58,31.6,31.58,31.59,41200.0,26.8879,26.9049,26.8879,26.8964,41200.0
2013-08-26 14:35:00,31.6,31.62,31.58,31.6,106700.0,26.9049,26.9219,26.8879,26.9049,106700.0
2013-08-26 14:40:00,31.6,31.64,31.59,31.59,70200.0,26.9049,26.939,26.8964,26.8964,70200.0
2013-08-26 14:45:00,31.6,31.6,31.57,31.58,170400.0,26.9049,26.9049,26.8794,26.8879,170400.0
2013-08-26 14:50:00,31.58,31.59,31.56,31.58,60000.0,26.8879,26.8964,26.8708,26.8879,60000.0
2013-08-26 14:55:00,31.58,31.61,31.56,31.61,108200.0,26.8879,26.9134,26.8708,26.9134,108200.0
2013-08-26 15:00:00,31.61,31.63,31.59,31.62,101100.0,26.9134,26.9304,26.8964,26.9219,101100.0
2013-08-26 15:05:00,31.63,31.64,31.6,31.62,119100.0,26.9304,26.939,26.9049,26.9219,119100.0
2013-08-26 15:10:00,31.61,31.62,31.51,31.51,178700.0,26.9134,26.9219,26.8283,26.8283,178700.0
2013-08-26 15:15:00,31.52,31.54,31.49,31.49,140600.0,26.8368,26.8538,26.8112,26.8112,140600.0
2013-08-26 15:20:00,31.49,31.5,31.44,31.48,195500.0,26.8112,26.8198,26.7687,26.8027,195500.0
2013-08-26 15:25:00,31.47,31.49,31.41,31.47,143900.0,26.7942,26.8112,26.7431,26.7942,143900.0
2013-08-26 15:30:00,31.46,31.53,31.45,31.51,167400.0,26.7857,26.8453,26.7772,26.8283,167400.0
2013-08-26 15:35:00,31.5,31.56,31.48,31.54,208000.0,26.8198,26.8708,26.8027,26.8538,208000.0
2013-08-26 15:40:00,31.54,31.61,31.52,31.59,180600.0,26.8538,26.9134,26.8368,26.8964,180600.0
2013-08-26 15:45:00,31.59,31.6,31.5,31.54,410900.0,26.8964,26.9049,26.8198,26.8538,410900.0
2013-08-26 15:50:00,31.54,31.56,31.48,31.53,279900.0,26.8538,26.8708,26.8027,26.8453,279900.0
2013-08-26 15:55:00,31.54,31.54,31.49,31.5,466800.0,26.8538,26.8538,26.8112,26.8198,466800.0
2013-08-27 09:30:00,31.25,31.44,31.17,31.33,375700.0,26.6069,26.7687,26.5388,26.675,375700.0
2013-08-27 09:35:00,31.33,31.45,31.26,31.45,179600.0,26.675,26.7772,26.6154,26.7772,179600.0
2013-08-27 09:40:00,31.45,31.54,31.31,31.32,249500.0,26.7772,26.8538,26.658,26.6665,249500.0
2013-08-27 09:45:00,31.32,31.37,31.29,31.36,162900.0,26.6665,26.7091,26.641,26.7006,162900.0
2013-08-27 09:50:00,31.36,31.43,31.31,31.34,147800.0,26.7006,26.7602,26.658,26.6835,147800.0
2013-08-27 09:55:00,31.33,31.34,31.23,31.24,175400.0,26.675,26.6835,26.5899,26.5984,175400.0
2013-08-27 10:00:00,31.23,31.3,31.21,31.21,171000.0,26.5899,26.6495,26.5728,26.5728,171000.0
2013-08-27 10:05:00,31.21,31.21,31.09,31.09,262800.0,26.5728,26.5728,26.4707,26.4707,262800.0
2013-08-27 10:10:00,31.1,31.14,31.08,31.11,149700.0,26.4792,26.5132,26.4622,26.4877,149700.0
2013-08-27 10:15:00,31.1,31.17,31.06,31.13,206900.0,26.4792,26.5388,26.4451,26.5047,206900.0
2013-08-27 10:20:00,31.14,31.15,31.08,31.08,160000.0,26.5132,26.5218,26.4622,26.4622,160000.0
2013-08-27 10:25:00,31.08,31.14,31.05,31.05,151200.0,26.4622,26.5132,26.4366,26.4366,151200.0
2013-08-27 10:30:00,31.05,31.1,31.04,31.07,94000.0,26.4366,26.4792,26.4281,26.4536,94000.0
2013-08-27 10:35:00,31.06,31.13,31.04,31.12,98100.0,26.4451,26.5047,26.4281,26.4962,98100.0
2013-08-27 10:40:00,31.11,31.16,31.09,31.16,98200.0,26.4877,26.5303,26.4707,26.5303,98200.0
2013-08-27 10:45:00,31.16,31.18,31.11,31.14,123300.0,26.5303,26.5473,26.4877,26.5132,123300.0
2013-08-27 10:50:00,31.14,31.19,31.09,31.19,119400.0,26.5132,26.5558,26.4707,26.5558,119400.0
2013-08-27 10:55:00,31.19,31.23,31.18,31.19,93800.0,26.5558,26.5899,26.5473,26.5558,93800.0
2013-08-27 11:00:00,31.2,31.23,31.19,31.22,102900.0,26.5643,26.5899,26.5558,26.5814,102900.0
2013-08-27 11:05:00,31.22,31.23,31.19,31.23,119400.0,26.5814,26.5899,26.5558,26.5899,119400.0
2013-08-27 11:10:00,31.22,31.23,31.1,31.1,224600.0,26.5814,26.5899,26.4792,26.4792,224600.0
2013-08-27 11:15:00,31.1,31.11,31.03,31.03,230700.0,26.4792,26.4877,26.4196,26.4196,230700.0
2013-08-27 11:20:00,31.03,31.07,30.96,30.96,332300.0,26.4196,26.4536,26.36,26.36,332300.0
2013-08-27 11:25:00,30.96,31.05,30.94,31.0,362300.0,26.36,26.4366,26.343,26.394,362300.0
2013-08-27 11:30:00,31.0,31.05,30.99,31.02,141100.0,26.394,26.4366,26.3855,26.4111,141100.0
2013-08-27 11:35:00,31.02,31.03,30.97,30.98,88400.0,26.4111,26.4196,26.3685,26.377,88400.0
2013-08-27 11:40:00,30.98,31.01,30.94,30.95,111700.0,26.377,26.4026,26.343,26.3515,111700.0
2013-08-27 11:45:00,30.94,30.95,30.86,30.87,135800.0,26.343,26.3515,26.2748,26.2834,135800.0
2013-08-27 11:50:00,30.87,30.96,30.87,30.93,95000.0,26.2834,26.36,26.2834,26.3344,95000.0
2013-08-27 11:55:00,30.93,30.96,30.92,30.95,69100.0,26.3344,26.36,26.3259,26.3515,69100.0
2013-08-27 12:00:00,30.95,30.96,30.88,30.88,97700.0,26.3515,26.36,26.2919,26.2919,97700.0
2013-08-27 12:05:00,30.88,30.9,30.86,30.88,76600.0,26.2919,26.3089,26.2748,26.2919,76600.0
2013-08-27 12:10:00,30.87,30.9,30.85,30.85,103300.0,26.2834,26.3089,26.2663,26.2663,103300.0
2013-08-27 12:15:00,30.86,30.86,30.82,30.85,98500.0,26.2748,26.2748,26.2408,26.2663,98500.0
2013-08-27 12:20:00,30.85,30.89,30.83,30.89,109400.0,26.2663,26.3004,26.2493,26.3004,109400.0
2013-08-27 12:25:00,30.89,30.92,30.87,30.9,59900.0,26.3004,26.3259,26.2834,26.3089,59900.0
2013-08-27 12:30:00,30.9,30.94,30.89,30.93,81900.0,26.3089,26.343,26.3004,26.3344,81900.0
2013-08-27 12:35:00,30.93,30.95,30.91,30.93,87700.0,26.3344,26.3515,26.3174,26.3344,87700.0
2013-08-27 12:40:00,30.92,30.93,30.8,30.81,98700.0,26.3259,26.3344,26.2238,26.2323,98700.0
2013-08-27 12:45:00,30.8,30.86,30.8,30.84,136900.0,26.2238,26.2748,26.2238,26.2578,136900.0
2013-08-27 12:50:00,30.84,30.89,30.82,30.89,57100.0,26.2578,26.3004,26.2408,26.3004,57100.0
2013-08-27 12:55:00,30.9,30.9,30.81,30.82,91100.0,26.3089,26.3089,26.2323,26.2408,91100.0
2013-08-27 13:00:00,30.81,30.86,30.78,30.78,109300.0,26.2323,26.2748,26.2067,26.2067,109300.0
2013-08-27 13:05:00,30.79,30.79,30.72,30.72,231800.0,26.2153,26.2153,26.1557,26.1557,231800.0
2013-08-27 13:10:00,30.73,30.82,30.73,30.8,85500.0,26.1642,26.2408,26.1642,26.2238,85500.0
2013-08-27 13:15:00,30.8,30.82,30.78,30.78,112800.0,26.2238,26.2408,26.2067,26.2067,112800.0
2013-08-27 13:20:00,30.78,30.78,30.74,30.74,67300.0,26.2067,26.2067,26.1727,26.1727,67300.0
2013-08-27 13:25:00,30.75,30.76,30.7,30.72,100400.0,26.1812,26.1897,26.1386,26.1557,100400.0
2013-08-27 13:30:00,30.71,30.71,30.68,30.7,106000.0,26.1471,26.1471,26.1216,26.1386,106000.0
2013-08-27 13:35:00,30.69,30.78,30.69,30.76,129500.0,26.1301,26.2067,26.1301,26.1897,129500.0
2013-08-27 13:40:00,30.76,30.77,30.73,30.76,82300.0,26.1897,26.1982,26.1642,26.1897,82300.0
2013-08-27 13:45:00,30.76,30.77,30.74,30.75,126400.0,26.1897,26.1982,26.1727,26.1812,126400.0
2013-08-27 13:50:00,30.75,30.75,30.72,30.73,34400.0,26.1812,26.1812,26.1557,26.1642,34400.0
2013-08-27 13:55:00,30.73,30.73,30.68,30.69,47900.0,26.1642,26.1642,26.1216,26.1301,47900.0
2013-08-27 14:00:00,30.68,30.69,30.66,30.68,77600.0,26.1216,26.1301,26.1046,26.1216,77600.0
2013-08-27 14:05:00,30.68,30.68,30.65,30.66,110400.0,26.1216,26.1216,26.0961,26.1046,110400.0
2013-08-27 14:10:00,30.66,30.67,30.63,30.64,100700.0,26.1046,26.1131,26.079,26.0875,100700.0
2013-08-27 14:15:00,30.63,30.68,30.63,30.67,133200.0,26.079,26.1216,26.079,26.1131,133200.0
2013-08-27 14:20:00,30.67,30.67,30.58,30.59,157700.0,26.1131,26.1131,26.0365,26.045,157700.0
2013-08-27 14:25:00,30.59,30.6,30.57,30.6,94500.0,26.045,26.0535,26.0279,26.0535,94500.0
2013-08-27 14:30:00,30.59,30.61,30.57,30.61,198100.0,26.045,26.062,26.0279,26.062,198100.0
2013-08-27 14:35:00,30.61,30.61,30.54,30.57,307400.0,26.062,26.062,26.0024,26.0279,307400.0
2013-08-27 14:40:00,30.57,30.62,30.57,30.59,116600.0,26.0279,26.0705,26.0279,26.045,116600.0
2013-08-27 14:45:00,30.58,30.59,30.55,30.58,144700.0,26.0365,26.045,26.0109,26.0365,144700.0
2013-08-27 14:50:00,30.58,30.58,30.54,30.57,142300.0,26.0365,26.0365,26.0024,26.0279,142300.0
2013-08-27 14:55:00,30.56,30.57,30.54,30.55,85500.0,26.0194,26.0279,26.0024,26.0109,85500.0
2013-08-27 15:00:00,30.55,30.56,30.51,30.56,257400.0,26.0109,26.0194,25.9769,26.0194,257400.0
2013-08-27 15:05:00,30.56,30.66,30.55,30.66,221000.0,26.0194,26.1046,26.0109,26.1046,221000.0
2013-08-27 15:10:00,30.66,30.66,30.6,30.61,235700.0,26.1046,26.1046,26.0535,26.062,235700.0
2013-08-27 15:15:00,30.6,30.61,30.54,30.54,136300.0,26.0535,26.062,26.0024,26.0024,136300.0
2013-08-27 15:20:00,30.54,30.58,30.52,30.55,204000.0,26.0024,26.0365,25.9854,26.0109,204000.0
2013-08-27 15:25:00,30.55,30.56,30.46,30.51,267000.0,26.0109,26.0194,25.9343,25.9769,267000.0
2013-08-27 15:30:00,30.51,30.52,30.47,30.48,220800.0,25.9769,25.9854,25.9428,25.9513,220800.0
2013-08-27 15:35:00,30.48,30.54,30.43,30.52,296900.0,25.9513,26.0024,25.9087,25.9854,296900.0
2013-08-27 15:40:00,30.51,30.56,30.5,30.53,254600.0,25.9769,26.0194,25.9683,25.9939,254600.0
2013-08-27 15:45:00,30.54,30.64,30.53,30.62,447800.0,26.0024,26.0875,25.9939,26.0705,447800.0
2013-08-27 15:50:00,30.62,30.62,30.59,30.61,445800.0,26.0705,26.0705,26.045,26.062,445800.0
2013-08-27 15:55:00,30.6,30.63,30.57,30.63,1115300.0,26.0535,26.079,26.0279,26.079,1115300.0
2013-08-28 09:30:00,30.62,30.84,30.57,30.75,343600.0,26.0705,26.2578,26.0279,26.1812,343600.0
2013-08-28 09:35:00,30.75,30.75,30.57,30.69,236100.0,26.1812,26.1812,26.0279,26.1301,236100.0
2013-08-28 09:40:00,30.7,30.81,30.68,30.74,200300.0,26.1386,26.2323,26.1216,26.1727,200300.0
2013-08-28 09:45:00,30.75,30.85,30.74,30.85,254600.0,26.1812,26.2663,26.1727,26.2663,254600.0
2013-08-28 09:50:00,30.84,30.87,30.77,30.77,164100.0,26.2578,26.2834,26.1982,26.1982,164100.0
2013-08-28 09:55:00,30.78,30.78,30.58,30.58,155300.0,26.2067,26.2067,26.0365,26.0365,155300.0
2013-08-28 10:00:00,30.58,30.71,30.58,30.67,138500.0,26.0365,26.1471,26.0365,26.1131,138500.0
2013-08-28 10:05:00,30.67,30.69,30.63,30.64,95900.0,26.1131,26.1301,26.079,26.0875,95900.0
2013-08-28 10:10:00,30.64,30.75,30.63,30.73,121900.0,26.0875,26.1812,26.079,26.1642,121900.0
2013-08-28 10:15:00,30.73,30.75,30.7,30.75,191200.0,26.1642,26.1812,26.1386,26.1812,191200.0
2013-08-28 10:20:00,30.74,30.77,30.71,30.76,295500.0,26.1727,26.1982,26.1471,26.1897,295500.0
2013-08-28 10:25:00,30.76,30.89,30.74,30.85,193600.0,26.1897,26.3004,26.1727,26.2663,193600.0
2013-08-28 10:30:00,30.85,30.93,30.84,30.89,173800.0,26.2663,26.3344,26.2578,26.3004,173800.0
2013-08-28 10:35:00,30.89,30.9,30.78,30.82,89300.0,26.3004,26.3089,26.2067,26.2408,89300.0
2013-08-28 10:40:00,30.82,30.82,30.77,30.78,78700.0,26.2408,26.2408,26.1982,26.2067,78700.0
2013-08-28 10:45:00,30.78,30.8,30.76,30.8,148800.0,26.2067,26.2238,26.1897,26.2238,148800.0
2013-08-28 10:50:00,30.79,30.84,30.78,30.81,137900.0,26.2153,26.2578,26.2067,26.2323,137900.0
2013-08-28 10:55:00,30.81,30.86,30.81,30.81,77300.0,26.2323,26.2748,26.2323,26.2323,77300.0
2013-08-28 11:00:00,30.81,30.84,30.81,30.81,57200.0,26.2323,26.2578,26.2323,26.2323,57200.0
2013-08-28 11:05:00,30.81,30.82,30.76,30.8,111400.0,26.2323,26.2408,26.1897,26.2238,111400.0
2013-08-28 11:10:00,30.8,30.86,30.8,30.83,97600.0,26.2238,26.2748,26.2238,26.2493,97600.0
2013-08-28 11:15:00,30.83,30.84,30.8,30.84,53100.0,26.2493,26.2578,26.2238,26.2578,53100.0
2013-08-28 11:20:00,30.84,30.86,30.81,30.83,106100.0,26.2578,26.2748,26.2323,26.2493,106100.0
2013-08-28 11:25:00,30.83,30.84,30.8,30.83,37400.0,26.2493,26.2578,26.2238,26.2493,37400.0
2013-08-28 11:30:00,30.83,30.85,30.8,30.82,54100.0,26.2493,26.2663,26.2238,26.2408,54100.0
2013-08-28 11:35:00,30.82,30.86,30.81,30.81,64700.0,26.2408,26.2748,26.2323,26.2323,64700.0
2013-08-28 11:40:00,30.82,30.88,30.8,30.87,76200.0,26.2408,26.2919,26.2238,26.2834,76200.0
2013-08-28 11:45:00,30.88,30.92,30.88,30.9,64600.0,26.2919,26.3259,26.2919,26.3089,64600.0
2013-08-28 11:50:00,30.9,30.9,30.86,30.87,104900.0,26.3089,26.3089,26.2748,26.2834,104900.0
2013-08-28 11:55:00,30.86,30.89,30.86,30.88,96200.0,26.2748,26.3004,26.2748,26.2919,96200.0
2013-08-28 12:00:00,30.88,30.89,30.85,30.85,78300.0,26.2919,26.3004,26.2663,26.2663,78300.0
2013-08-28 12:05:00,30.86,30.89,30.85,30.87,51700.0,26.2748,26.3004,26.2663,26.2834,51700.0
2013-08-28 12:10:00,30.87,30.89,30.87,30.89,21800.0,26.2834,26.3004,26.2834,26.3004,21800.0
2013-08-28 12:15:00,30.89,30.9,30.87,30.88,43100.0,26.3004,26.3089,26.2834,26.2919,43100.0
2013-08-28 12:20:00,30.88,30.89,30.83,30.85,57000.0,26.2919,26.3004,26.2493,26.2663,57000.0
2013-08-28 12:25:00,30.85,30.88,30.84,30.87,36200.0,26.2663,26.2919,26.2578,26.2834,36200.0
2013-08-28 12:30:00,30.88,30.89,30.86,30.89,32300.0,26.2919,26.3004,26.2748,26.3004,32300.0
2013-08-28 12:35:00,30.88,30.9,30.88,30.89,47300.0,26.2919,26.3089,26.2919,26.3004,47300.0
2013-08-28 12:40:00,30.88,30.89,30.84,30.88,59600.0,26.2919,26.3004,26.2578,26.2919,59600.0
2013-08-28 12:45:00,30.88,30.9,30.87,30.89,50900.0,26.2919,26.3089,26.2834,26.3004,50900.0
2013-08-28 12:50:00,30.89,30.9,30.87,30.88,41000.0,26.3004,26.3089,26.2834,26.2919,41000.0
2013-08-28 12:55:00,30.88,30.9,30.86,30.87,46400.0,26.2919,26.3089,26.2748,26.2834,46400.0
2013-08-28 13:00:00,30.87,30.89,30.84,30.85,58100.0,26.2834,26.3004,26.2578,26.2663,58100.0
2013-08-28 13:05:00,30.85,30.86,30.82,30.84,54900.0,26.2663,26.2748,26.2408,26.2578,54900.0
2013-08-28 13:10:00,30.83,30.84,30.81,30.82,22600.0,26.2493,26.2578,26.2323,26.2408,22600.0
2013-08-28 13:15:00,30.81,30.82,30.77,30.79,43900.0,26.2323,26.2408,26.1982,26.2153,43900.0
2013-08-28 13:20:00,30.79,30.79,30.76,30.77,31700.0,26.2153,26.2153,26.1897,26.1982,31700.0
2013-08-28 13:25:00,30.76,30.77,30.72,30.75,101400.0,26.1897,26.1982,26.1557,26.1812,101400.0
2013-08-28 13:30:00,30.75,30.75,30.7,30.7,55100.0,26.1812,26.1812,26.1386,26.1386,55100.0
2013-08-28 13:35:00,30.7,30.72,30.7,30.71,39000.0,26.1386,26.1557,26.1386,26.1471,39000.0
2013-08-28 13:40:00,30.71,30.72,30.7,30.7,27200.0,26.1471,26.1557,26.1386,26.1386,27200.0
2013-08-28 13:45:00,30.7,30.73,30.7,30.73,49200.0,26.1386,26.1642,26.1386,26.1642,49200.0
2013-08-28 13:50:00,30.73,30.76,30.72,30.75,64300.0,26.1642,26.1897,26.1557,26.1812,64300.0
2013-08-28 13:55:00,30.74,30.78,30.74,30.77,65100.0,26.1727,26.2067,26.1727,26.1982,65100.0
2013-08-28 14:00:00,30.77,30.79,30.77,30.78,49000.0,26.1982,26.2153,26.1982,26.2067,49000.0
2013-08-28 14:05:00,30.78,30.78,30.76,30.78,73000.0,26.2067,26.2067,26.1897,26.2067,73000.0
2013-08-28 14:10:00,30.77,30.78,30.73,30.75,78200.0,26.1982,26.2067,26.1642,26.1812,78200.0
2013-08-28 14:15:00,30.75,30.76,30.72,30.74,57500.0,26.1812,26.1897,26.1557,26.1727,57500.0
2013-08-28 14:20:00,30.74,30.74,30.72,30.73,46900.0,26.1727,26.1727,26.1557,26.1642,46900.0
2013-08-28 14:25:00,30.72,30.74,30.71,30.73,53900.0,26.1557,26.1727,26.1471,26.1642,53900.0
2013-08-28 14:30:00,30.73,30.73,30.69,30.69,58900.0,26.1642,26.1642,26.1301,26.1301,58900.0
2013-08-28 14:35:00,30.69,30.71,30.63,30.64,110800.0,26.1301,26.1471,26.079,26.0875,110800.0
2013-08-28 14:40:00,30.63,30.65,30.57,30.59,157600.0,26.079,26.0961,26.0279,26.045,157600.0
2013-08-28 14:45:00,30.58,30.6,30.55,30.59,104000.0,26.0365,26.0535,26.0109,26.045,104000.0
2013-08-28 14:50:00,30.59,30.61,30.58,30.61,64700.0,26.045,26.062,26.0365,26.062,64700.0
2013-08-28 14:55:00,30.61,30.63,30.54,30.57,180600.0,26.062,26.079,26.0024,26.0279,180600.0
2013-08-28 15:00:00,30.56,30.57,30.51,30.54,204900.0,26.0194,26.0279,25.9769,26.0024,204900.0
2013-08-28 15:05:00,30.53,30.6,30.52,30.59,159100.0,25.9939,26.0535,25.9854,26.045,159100.0
2013-08-28 15:10:00,30.6,30.63,30.58,30.58,139600.0,26.0535,26.079,26.0365,26.0365,139600.0
2013-08-28 15:15:00,30.59,30.59,30.51,30.51,145800.0,26.045,26.045,25.9769,25.9769,145800.0
2013-08-28 15:20:00,30.51,30.55,30.5,30.5,153900.0,25.9769,26.0109,25.9683,25.9683,153900.0
2013-08-28 15:25:00,30.5,30.51,30.46,30.5,128900.0,25.9683,25.9769,25.9343,25.9683,128900.0
2013-08-28 15:30:00,30.5,30.54,30.5,30.52,221400.0,25.9683,26.0024,25.9683,25.9854,221400.0
2013-08-28 15:35:00,30.52,30.57,30.51,30.53,145400.0,25.9854,26.0279,25.9769,25.9939,145400.0
2013-08-28 15:40:00,30.54,30.54,30.49,30.51,124700.0,26.0024,26.0024,25.9598,25.9769,124700.0
2013-08-28 15:45:00,30.51,30.53,30.5,30.51,191200.0,25.9769,25.9939,25.9683,25.9769,191200.0
2013-08-28 15:50:00,30.51,30.55,30.5,30.55,226100.0,25.9769,26.0109,25.9683,26.0109,226100.0
2013-08-28 15:55:00,30.55,30.55,30.48,30.49,373100.0,26.0109,26.0109,25.9513,25.9598,373100.0
2013-08-29 09:30:00,30.44,30.51,30.28,30.3,321700.0,25.9173,25.9769,25.781,25.7981,321700.0
2013-08-29 09:35:00,30.3,30.4,30.25,30.35,204700.0,25.7981,25.8832,25.7555,25.8406,204700.0
2013-08-29 09:40:00,30.35,30.37,30.27,30.33,184600.0,25.8406,25.8577,25.7725,25.8236,184600.0
2013-08-29 09:45:00,30.34,30.42,30.34,30.41,130700.0,25.8321,25.9002,25.8321,25.8917,130700.0
2013-08-29 09:50:00,30.41,30.54,30.38,30.53,173000.0,25.8917,26.0024,25.8662,25.9939,173000.0
2013-08-29 09:55:00,30.53,30.54,30.44,30.45,138600.0,25.9939,26.0024,25.9173,25.9258,138600.0
2013-08-29 10:00:00,30.45,30.47,30.42,30.43,154700.0,25.9258,25.9428,25.9002,25.9087,154700.0
2013-08-29 10:05:00,30.43,30.44,30.36,30.37,141500.0,25.9087,25.9173,25.8491,25.8577,141500.0
2013-08-29 10:10:00,30.38,30.49,30.36,30.45,63300.0,25.8662,25.9598,25.8491,25.9258,63300.0
2013-08-29 10:15:00,30.46,30.49,30.38,30.39,52800.0,25.9343,25.9598,25.8662,25.8747,52800.0
2013-08-29 10:20:00,30.39,30.39,30.28,30.31,167900.0,25.8747,25.8747,25.781,25.8066,167900.0
2013-08-29 10:25:00,30.32,30.36,30.3,30.34,170600.0,25.8151,25.8491,25.7981,25.8321,170600.0
2013-08-29 10:30:00,30.34,30.37,30.3,30.32,117200.0,25.8321,25.8577,25.7981,25.8151,117200.0
2013-08-29 10:35:00,30.32,30.38,30.3,30.37,81200.0,25.8151,25.8662,25.7981,25.8577,81200.0
2013-08-29 10:40:00,30.37,30.47,30.37,30.46,115900.0,25.8577,25.9428,25.8577,25.9343,115900.0
2013-08-29 10:45:00,30.45,30.5,30.44,30.48,75500.0,25.9258,25.9683,25.9173,25.9513,75500.0
2013-08-29 10:50:00,30.47,30.51,30.46,30.5,45400.0,25.9428,25.9769,25.9343,25.9683,45400.0
2013-08-29 10:55:00,30.5,30.53,30.47,30.5,120500.0,25.9683,25.9939,25.9428,25.9683,120500.0
2013-08-29 11:00:00,30.5,30.52,30.48,30.48,58200.0,25.9683,25.9854,25.9513,25.9513,58200.0
2013-08-29 11:05:00,30.48,30.49,30.42,30.44,130100.0,25.9513,25.9598,25.9002,25.9173,130100.0
2013-08-29 11:10:00,30.45,30.5,30.44,30.49,39600.0,25.9258,25.9683,25.9173,25.9598,39600.0
2013-08-29 11:15:00,30.49,30.56,30.47,30.55,80600.0,25.9598,26.0194,25.9428,26.0109,80600.0
2013-08-29 11:20:00,30.55,30.59,30.54,30.54,97200.0,26.0109,26.045,26.0024,26.0024,97200.0
2013-08-29 11:25:00,30.54,30.59,30.53,30.56,49600.0,26.0024,26.045,25.9939,26.0194,49600.0
2013-08-29 11:30:00,30.56,30.61,30.56,30.59,77800.0,26.0194,26.062,26.0194,26.045,77800.0
2013-08-29 11:35:00,30.59,30.62,30.56,30.61,67500.0,26.045,26.0705,26.0194,26.062,67500.0
2013-08-29 11:40:00,30.62,30.7,30.62,30.7,72000.0,26.0705,26.1386,26.0705,26.1386,72000.0
2013-08-29 11:45:00,30.7,30.7,30.62,30.63,68500.0,26.1386,26.1386,26.0705,26.079,68500.0
2013-08-29 11:50:00,30.63,30.69,30.63,30.65,43600.0,26.079,26.1301,26.079,26.0961,43600.0
2013-08-29 11:55:00,30.66,30.69,30.64,30.66,72200.0,26.1046,26.1301,26.0875,26.1046,72200.0
2013-08-29 12:00:00,30.66,30.69,30.65,30.69,36500.0,26.1046,26.1301,26.0961,26.1301,36500.0
2013-08-29 12:05:00,30.68,30.74,30.68,30.73,73900.0,26.1216,26.1727,26.1216,26.1642,73900.0
2013-08-29 12:10:00,30.72,30.74,30.68,30.68,80200.0,26.1557,26.1727,26.1216,26.1216,80200.0
2013-08-29 12:15:00,30.69,30.69,30.63,30.68,87400.0,26.1301,26.1301,26.079,26.1216,87400.0
2013-08-29 12:20:00,30.69,30.7,30.63,30.63,77700.0,26.1301,26.1386,26.079,26.079,77700.0
2013-08-29 12:25:00,30.64,30.71,30.63,30.69,84600.0,26.0875,26.1471,26.079,26.1301,84600.0
2013-08-29 12:30:00,30.7,30.73,30.66,30.66,66700.0,26.1386,26.1642,26.1046,26.1046,66700.0
2013-08-29 12:35:00,30.66,30.7,30.64,30.7,65600.0,26.1046,26.1386,26.0875,26.1386,65600.0
2013-08-29 12:40:00,30.7,30.73,30.68,30.69,51600.0,26.1386,26.1642,26.1216,26.1301,51600.0
2013-08-29 12:45:00,30.68,30.69,30.63,30.64,44800.0,26.1216,26.1301,26.079,26.0875,44800.0
2013-08-29 12:50:00,30.65,30.66,30.62,30.65,118400.0,26.0961,26.1046,26.0705,26.0961,118400.0
2013-08-29 12:55:00,30.65,30.67,30.63,30.66,73100.0,26.0961,26.1131,26.079,26.1046,73100.0
2013-08-29 13:00:00,30.65,30.66,30.61,30.64,130000.0,26.0961,26.1046,26.062,26.0875,130000.0
2013-08-29 13:05:00,30.64,30.64,30.61,30.63,51800.0,26.0875,26.0875,26.062,26.079,51800.0
2013-08-29 13:10:00,30.62,30.65,30.62,30.63,47800.0,26.0705,26.0961,26.0705,26.079,47800.0
2013-08-29 13:15:00,30.63,30.65,30.61,30.63,37000.0,26.079,26.0961,26.062,26.079,37000.0
2013-08-29 13:20:00,30.64,30.64,30.59,30.59,45100.0,26.0875,26.0875,26.045,26.045,45100.0
2013-08-29 13:25:00,30.59,30.63,30.58,30.59,78700.0,26.045,26.079,26.0365,26.045,78700.0
2013-08-29 13:30:00,30.58,30.58,30.54,30.55,62600.0,26.0365,26.0365,26.0024,26.0109,62600.0
2013-08-29 13:35:00,30.55,30.56,30.52,30.54,54800.0,26.0109,26.0194,25.9854,26.0024,54800.0
2013-08-29 13:40:00,30.54,30.56,30.52,30.52,53500.0,26.0024,26.0194,25.9854,25.9854,53500.0
2013-08-29 13:45:00,30.53,30.57,30.52,30.55,37600.0,25.9939,26.0279,25.9854,26.0109,37600.0
2013-08-29 13:50:00,30.55,30.58,30.5,30.5,52600.0,26.0109,26.0365,25.9683,25.9683,52600.0
2013-08-29 13:55:00,30.5,30.53,30.48,30.49,56200.0,25.9683,25.9939,25.9513,25.9598,56200.0
2013-08-29 14:00:00,30.49,30.56,30.48,30.55,61300.0,25.9598,26.0194,25.9513,26.0109,61300.0
2013-08-29 14:05:00,30.55,30.56,30.52,30.54,33700.0,26.0109,26.0194,25.9854,26.0024,33700.0
2013-08-29 14:10:00,30.54,30.56,30.43,30.43,72200.0,26.0024,26.0194,25.9087,25.9087,72200.0
2013-08-29 14:15:00,30.44,30.52,30.44,30.52,54300.0,25.9173,25.9854,25.9173,25.9854,54300.0
2013-08-29 14:20:00,30.51,30.54,30.5,30.51,39900.0,25.9769,26.0024,25.9683,25.9769,39900.0
2013-08-29 14:25:00,30.51,30.55,30.49,30.51,52700.0,25.9769,26.0109,25.9598,25.9769,52700.0
2013-08-29 14:30:00,30.51,30.52,30.48,30.52,87500.0,25.9769,25.9854,25.9513,25.9854,87500.0
2013-08-29 14:35:00,30.51,30.52,30.39,30.4,274800.0,25.9769,25.9854,25.8747,25.8832,274800.0
2013-08-29 14:40:00,30.4,30.46,30.39,30.45,59400.0,25.8832,25.9343,25.8747,25.9258,59400.0
2013-08-29 14:45:00,30.45,30.46,30.43,30.44,45100.0,25.9258,25.9343,25.9087,25.9173,45100.0
2013-08-29 14:50:00,30.45,30.48,30.44,30.44,40400.0,25.9258,25.9513,25.9173,25.9173,40400.0
2013-08-29 14:55:00,30.43,30.47,30.43,30.45,159300.0,25.9087,25.9428,25.9087,25.9258,159300.0
2013-08-29 15:00:00,30.45,30.46,30.38,30.41,108900.0,25.9258,25.9343,25.8662,25.8917,108900.0
2013-08-29 15:05:00,30.42,30.42,30.38,30.41,70700.0,25.9002,25.9002,25.8662,25.8917,70700.0
2013-08-29 15:10:00,30.4,30.42,30.39,30.41,77700.0,25.8832,25.9002,25.8747,25.8917,77700.0
2013-08-29 15:15:00,30.41,30.45,30.4,30.42,190900.0,25.8917,25.9258,25.8832,25.9002,190900.0
2013-08-29 15:20:00,30.42,30.47,30.41,30.44,111700.0,25.9002,25.9428,25.8917,25.9173,111700.0
2013-08-29 15:25:00,30.45,30.45,30.37,30.38,87800.0,25.9258,25.9258,25.8577,25.8662,87800.0
2013-08-29 15:30:00,30.38,30.39,30.31,30.32,243100.0,25.8662,25.8747,25.8066,25.8151,243100.0
2013-08-29 15:35:00,30.32,30.35,30.3,30.35,123200.0,25.8151,25.8406,25.7981,25.8406,123200.0
2013-08-29 15:40:00,30.34,30.38,30.3,30.36,137600.0,25.8321,25.8662,25.7981,25.8491,137600.0
2013-08-29 15:45:00,30.37,30.4,30.35,30.4,156900.0,25.8577,25.8832,25.8406,25.8832,156900.0
2013-08-29 15:50:00,30.4,30.4,30.36,30.38,219000.0,25.8832,25.8832,25.8491,25.8662,219000.0
2013-08-29 15:55:00,30.38,30.44,30.37,30.42,393900.0,25.8662,25.9173,25.8577,25.9002,393900.0
2013-08-30 09:30:00,30.4,30.4,30.25,30.27,254700.0,25.8832,25.8832,25.7555,25.7725,254700.0
2013-08-30 09:35:00,30.28,30.49,30.25,30.42,128900.0,25.781,25.9598,25.7555,25.9002,128900.0
2013-08-30 09:40:00,30.43,30.46,30.31,30.36,162700.0,25.9087,25.9343,25.8066,25.8491,162700.0
2013-08-30 09:45:00,30.35,30.37,30.27,30.32,169300.0,25.8406,25.8577,25.7725,25.8151,169300.0
2013-08-30 09:50:00,30.32,30.37,30.27,30.36,75300.0,25.8151,25.8577,25.7725,25.8491,75300.0
2013-08-30 09:55:00,30.35,30.39,30.26,30.33,144900.0,25.8406,25.8747,25.764,25.8236,144900.0
2013-08-30 10:00:00,30.33,30.34,30.2,30.21,150800.0,25.8236,25.8321,25.7129,25.7214,150800.0
2013-08-30 10:05:00,30.21,30.37,30.21,30.36,104300.0,25.7214,25.8577,25.7214,25.8491,104300.0
2013-08-30 10:10:00,30.36,30.39,30.32,30.36,136300.0,25.8491,25.8747,25.8151,25.8491,136300.0
2013-08-30 10:15:00,30.36,30.39,30.31,30.36,60600.0,25.8491,25.8747,25.8066,25.8491,60600.0
2013-08-30 10:20:00,30.36,30.38,30.32,30.35,49900.0,25.8491,25.8662,25.8151,25.8406,49900.0
2013-08-30 10:25:00,30.35,30.39,30.35,30.38,55400.0,25.8406,25.8747,25.8406,25.8662,55400.0
2013-08-30 10:30:00,30.37,30.38,30.33,30.36,48700.0,25.8577,25.8662,25.8236,25.8491,48700.0
2013-08-30 10:35:00,30.36,30.39,30.31,30.32,42900.0,25.8491,25.8747,25.8066,25.8151,42900.0
2013-08-30 10:40:00,30.31,30.32,30.26,30.27,77800.0,25.8066,25.8151,25.764,25.7725,77800.0
2013-08-30 10:45:00,30.28,30.31,30.24,30.24,71100.0,25.781,25.8066,25.747,25.747,71100.0
2013-08-30 10:50:00,30.24,30.3,30.23,30.28,38600.0,25.747,25.7981,25.7385,25.781,38600.0
2013-08-30 10:55:00,30.29,30.34,30.29,30.33,46100.0,25.7895,25.8321,25.7895,25.8236,46100.0
2013-08-30 11:00:00,30.33,30.36,30.29,30.33,51100.0,25.8236,25.8491,25.7895,25.8236,51100.0
2013-08-30 11:05:00,30.34,30.34,30.25,30.32,83600.0,25.8321,25.8321,25.7555,25.8151,83600.0
2013-08-30 11:10:00,30.32,30.35,30.3,30.34,26700.0,25.8151,25.8406,25.7981,25.8321,26700.0
2013-08-30 11:15:00,30.35,30.4,30.34,30.38,59600.0,25.8406,25.8832,25.8321,25.8662,59600.0
2013-08-30 11:20:00,30.38,30.42,30.38,30.41,110400.0,25.8662,25.9002,25.8662,25.8917,110400.0
2013-08-30 11:25:00,30.41,30.42,30.38,30.38,61100.0,25.8917,25.9002,25.8662,25.8662,61100.0
2013-08-30 11:30:00,30.39,30.42,30.38,30.4,110300.0,25.8747,25.9002,25.8662,25.8832,110300.0
2013-08-30 11:35:00,30.39,30.42,30.39,30.41,79100.0,25.8747,25.9002,25.8747,25.8917,79100.0
2013-08-30 11:40:00,30.41,30.44,30.38,30.4,130500.0,25.8917,25.9173,25.8662,25.8832,130500.0
2013-08-30 11:45:00,30.4,30.44,30.37,30.38,48600.0,25.8832,25.9173,25.8577,25.8662,48600.0
2013-08-30 11:50:00,30.38,30.39,30.35,30.36,62500.0,25.8662,25.8747,25.8406,25.8491,62500.0
2013-08-30 11:55:00,30.36,30.37,30.32,30.33,68100.0,25.8491,25.8577,25.8151,25.8236,68100.0
2013-08-30 12:00:00,30.33,30.37,30.32,30.35,50200.0,25.8236,25.8577,25.8151,25.8406,50200.0
2013-08-30 12:05:00,30.36,30.37,30.34,30.35,36000.0,25.8491,25.8577,25.8321,25.8406,36000.0
2013-08-30 12:10:00,30.35,30.36,30.31,30.31,47200.0,25.8406,25.8491,25.8066,25.8066,47200.0
2013-08-30 12:15:00,30.32,30.36,30.3,30.34,53800.0,25.8151,25.8491,25.7981,25.8321,53800.0
2013-08-30 12:20:00,30.35,30.39,30.35,30.39,33200.0,25.8406,25.8747,25.8406,25.8747,33200.0
2013-08-30 12:25:00,30.39,30.39,30.34,30.38,29500.0,25.8747,25.8747,25.8321,25.8662,29500.0
2013-08-30 12:30:00,30.38,30.39,30.33,30.35,25100.0,25.8662,25.8747,25.8236,25.8406,25100.0
2013-08-30 12:35:00,30.35,30.38,30.34,30.36,25500.0,25.8406,25.8662,25.8321,25.8491,25500.0
2013-08-30 12:40:00,30.36,30.37,30.33,30.34,42400.0,25.8491,25.8577,25.8236,25.8321,42400.0
2013-08-30 12:45:00,30.34,30.34,30.3,30.3,36800.0,25.8321,25.8321,25.7981,25.7981,36800.0
2013-08-30 12:50:00,30.3,30.3,30.25,30.25,58400.0,25.7981,25.7981,25.7555,25.7555,58400.0
2013-08-30 12:55:00,30.25,30.26,30.22,30.23,114500.0,25.7555,25.764,25.7299,25.7385,114500.0
2013-08-30 13:00:00,30.23,30.24,30.17,30.17,136000.0,25.7385,25.747,25.6874,25.6874,136000.0
2013-08-30 13:05:00,30.18,30.22,30.17,30.2,58400.0,25.6959,25.7299,25.6874,25.7129,58400.0
2013-08-30 13:10:00,30.2,30.29,30.19,30.28,146100.0,25.7129,25.7895,25.7044,25.781,146100.0
2013-08-30 13:15:00,30.27,30.37,30.25,30.3,127500.0,25.7725,25.8577,25.7555,25.7981,127500.0
2013-08-30 13:20:00,30.3,30.32,30.28,30.28,41400.0,25.7981,25.8151,25.781,25.781,41400.0
2013-08-30 13:25:00,30.28,30.29,30.23,30.26,44900.0,25.781,25.7895,25.7385,25.764,44900.0
2013-08-30 13:30:00,30.26,30.29,30.25,30.26,48500.0,25.764,25.7895,25.7555,25.764,48500.0
2013-08-30 13:35:00,30.26,30.31,30.25,30.28,46600.0,25.764,25.8066,25.7555,25.781,46600.0
2013-08-30 13:40:00,30.27,30.29,30.24,30.29,25800.0,25.7725,25.7895,25.747,25.7895,25800.0
2013-08-30 13:45:00,30.29,30.31,30.25,30.25,45400.0,25.7895,25.8066,25.7555,25.7555,45400.0
2013-08-30 13:50:00,30.25,30.3,30.24,30.26,34600.0,25.7555,25.7981,25.747,25.764,34600.0
2013-08-30 13:55:00,30.25,30.26,30.22,30.22,22400.0,25.7555,25.764,25.7299,25.7299,22400.0
2013-08-30 14:00:00,30.23,30.24,30.17,30.18,118500.0,25.7385,25.747,25.6874,25.6959,118500.0
2013-08-30 14:05:00,30.18,30.19,30.14,30.18,133000.0,25.6959,25.7044,25.6618,25.6959,133000.0
2013-08-30 14:10:00,30.18,30.23,30.18,30.2,49400.0,25.6959,25.7385,25.6959,25.7129,49400.0
2013-08-30 14:15:00,30.21,30.23,30.18,30.2,35500.0,25.7214,25.7385,25.6959,25.7129,35500.0
2013-08-30 14:20:00,30.2,30.2,30.15,30.16,38500.0,25.7129,25.7129,25.6703,25.6789,38500.0
2013-08-30 14:25:00,30.16,30.18,30.13,30.17,41800.0,25.6789,25.6959,25.6533,25.6874,41800.0
2013-08-30 14:30:00,30.17,30.2,30.17,30.19,43200.0,25.6874,25.7129,25.6874,25.7044,43200.0
2013-08-30 14:35:00,30.19,30.19,30.14,30.15,69800.0,25.7044,25.7044,25.6618,25.6703,69800.0
2013-08-30 14:40:00,30.14,30.16,30.13,30.15,36700.0,25.6618,25.6789,25.6533,25.6703,36700.0
2013-08-30 14:45:00,30.15,30.17,30.13,30.17,40000.0,25.6703,25.6874,25.6533,25.6874,40000.0
2013-08-30 14:50:00,30.15,30.17,30.13,30.13,64700.0,25.6703,25.6874,25.6533,25.6533,64700.0
2013-08-30 14:55:00,30.14,30.17,30.13,30.13,49700.0,25.6618,25.6874,25.6533,25.6533,49700.0
2013-08-30 15:00:00,30.14,30.15,30.11,30.15,70400.0,25.6618,25.6703,25.6363,25.6703,70400.0
2013-08-30 15:05:00,30.16,30.16,30.1,30.11,67700.0,25.6789,25.6789,25.6278,25.6363,67700.0
2013-08-30 15:10:00,30.11,30.13,30.1,30.12,63500.0,25.6363,25.6533,25.6278,25.6448,63500.0
2013-08-30 15:15:00,30.13,30.16,30.12,30.15,49900.0,25.6533,25.6789,25.6448,25.6703,49900.0
2013-08-30 15:20:00,30.15,30.19,30.15,30.19,121200.0,25.6703,25.7044,25.6703,25.7044,121200.0
2013-08-30 15:25:00,30.19,30.19,30.15,30.17,91000.0,25.7044,25.7044,25.6703,25.6874,91000.0
2013-08-30 15:30:00,30.17,30.17,30.14,30.17,92400.0,25.6874,25.6874,25.6618,25.6874,92400.0
2013-08-30 15:35:00,30.17,30.19,30.16,30.16,92000.0,25.6874,25.7044,25.6789,25.6789,92000.0
2013-08-30 15:40:00,30.17,30.2,30.15,30.16,160700.0,25.6874,25.7129,25.6703,25.6789,160700.0
2013-08-30 15:45:00,30.15,30.19,30.14,30.17,147100.0,25.6703,25.7044,25.6618,25.6874,147100.0
2013-08-30 15:50:00,30.17,30.18,30.13,30.14,253900.0,25.6874,25.6959,25.6533,25.6618,253900.0
2013-08-30 15:55:00,30.15,30.24,30.14,30.21,453700.0,25.6703,25.747,25.6618,25.7214,453700.0
2013-09-03 09:30:00,31.05,31.16,31.04,31.07,631200.0,26.4366,26.5303,26.4281,26.4536,631200.0
2013-09-03 09:35:00,31.08,31.11,31.0,31.06,404100.0,26.4622,26.4877,26.394,26.4451,404100.0
2013-09-03 09:40:00,31.06,31.15,31.06,31.11,454500.0,26.4451,26.5218,26.4451,26.4877,454500.0
2013-09-03 09:45:00,31.11,31.11,30.97,30.97,229600.0,26.4877,26.4877,26.3685,26.3685,229600.0
2013-09-03 09:50:00,30.97,31.07,30.96,31.05,168000.0,26.3685,26.4536,26.36,26.4366,168000.0
2013-09-03 09:55:00,31.04,31.13,31.04,31.05,218500.0,26.4281,26.5047,26.4281,26.4366,218500.0
2013-09-03 10:00:00,31.04,31.09,31.0,31.08,198000.0,26.4281,26.4707,26.394,26.4622,198000.0
2013-09-03 10:05:00,31.09,31.19,31.07,31.17,286300.0,26.4707,26.5558,26.4536,26.5388,286300.0
2013-09-03 10:10:00,31.17,31.25,31.17,31.21,339600.0,26.5388,26.6069,26.5388,26.5728,339600.0
2013-09-03 10:15:00,31.22,31.22,31.12,31.12,144300.0,26.5814,26.5814,26.4962,26.4962,144300.0
2013-09-03 10:20:00,31.11,31.13,31.07,31.1,160000.0,26.4877,26.5047,26.4536,26.4792,160000.0
2013-09-03 10:25:00,31.1,31.17,31.1,31.15,171800.0,26.4792,26.5388,26.4792,26.5218,171800.0
2013-09-03 10:30:00,31.14,31.15,31.08,31.12,177800.0,26.5132,26.5218,26.4622,26.4962,177800.0
2013-09-03 10:35:00,31.12,31.15,31.1,31.12,145500.0,26.4962,26.5218,26.4792,26.4962,145500.0
2013-09-03 10:40:00,31.13,31.15,31.12,31.14,64300.0,26.5047,26.5218,26.4962,26.5132,64300.0
2013-09-03 10:45:00,31.13,31.14,31.04,31.04,124600.0,26.5047,26.5132,26.4281,26.4281,124600.0
2013-09-03 10:50:00,31.04,31.05,30.98,31.0,143700.0,26.4281,26.4366,26.377,26.394,143700.0
2013-09-03 10:55:00,31.0,31.0,30.96,30.99,88800.0,26.394,26.394,26.36,26.3855,88800.0
2013-09-03 11:00:00,30.99,31.03,30.98,31.03,79800.0,26.3855,26.4196,26.377,26.4196,79800.0
2013-09-03 11:05:00,31.03,31.05,31.01,31.04,85600.0,26.4196,26.4366,26.4026,26.4281,85600.0
2013-09-03 11:10:00,31.04,31.05,31.01,31.02,49900.0,26.4281,26.4366,26.4026,26.4111,49900.0
2013-09-03 11:15:00,31.01,31.02,30.95,30.95,98500.0,26.4026,26.4111,26.3515,26.3515,98500.0
2013-09-03 11:20:00,30.95,31.01,30.94,31.01,211700.0,26.3515,26.4026,26.343,26.4026,211700.0
2013-09-03 11:25:00,31.01,31.04,30.96,30.98,101900.0,26.4026,26.4281,26.36,26.377,101900.0
2013-09-03 11:30:00,30.97,31.01,30.96,31.01,180200.0,26.3685,26.4026,26.36,26.4026,180200.0
2013-09-03 11:35:00,31.01,31.07,31.0,31.07,135100.0,26.4026,26.4536,26.394,26.4536,135100.0
2013-09-03 11:40:00,31.07,31.08,31.05,31.06,158400.0,26.4536,26.4622,26.4366,26.4451,158400.0
2013-09-03 11:45:00,31.05,31.06,31.0,31.02,172800.0,26.4366,26.4451,26.394,26.4111,172800.0
2013-09-03 11:50:00,31.03,31.05,31.02,31.02,126100.0,26.4196,26.4366,26.4111,26.4111,126100.0
2013-09-03 11:55:00,31.02,31.03,30.98,31.02,120900.0,26.4111,26.4196,26.377,26.4111,120900.0
2013-09-03 12:00:00,31.03,31.06,31.03,31.05,76800.0,26.4196,26.4451,26.4196,26.4366,76800.0
2013-09-03 12:05:00,31.05,31.07,31.04,31.05,73200.0,26.4366,26.4536,26.4281,26.4366,73200.0
2013-09-03 12:10:00,31.06,31.07,31.04,31.05,103200.0,26.4451,26.4536,26.4281,26.4366,103200.0
2013-09-03 12:15:00,31.05,31.07,31.04,31.04,75000.0,26.4366,26.4536,26.4281,26.4281,75000.0
2013-09-03 12:20:00,31.04,31.06,31.04,31.05,37500.0,26.4281,26.4451,26.4281,26.4366,37500.0
2013-09-03 12:25:00,31.05,31.08,31.05,31.07,87700.0,26.4366,26.4622,26.4366,26.4536,87700.0
2013-09-03 12:30:00,31.07,31.08,31.05,31.07,89500.0,26.4536,26.4622,26.4366,26.4536,89500.0
2013-09-03 12:35:00,31.07,31.1,31.06,31.09,90000.0,26.4536,26.4792,26.4451,26.4707,90000.0
2013-09-03 12:40:00,31.09,31.13,31.08,31.13,166300.0,26.4707,26.5047,26.4622,26.5047,166300.0
2013-09-03 12:45:00,31.12,31.12,31.02,31.03,244700.0,26.4962,26.4962,26.4111,26.4196,244700.0
2013-09-03 12:50:00,31.03,31.04,31.02,31.02,72000.0,26.4196,26.4281,26.4111,26.4111,72000.0
2013-09-03 12:55:00,31.03,31.07,31.01,31.01,185900.0,26.4196,26.4536,26.4026,26.4026,185900.0
2013-09-03 13:00:00,31.01,31.04,31.0,31.02,120700.0,26.4026,26.4281,26.394,26.4111,120700.0
2013-09-03 13:05:00,31.03,31.06,31.02,31.06,69700.0,26.4196,26.4451,26.4111,26.4451,69700.0
2013-09-03 13:10:00,31.05,31.09,31.05,31.09,56100.0,26.4366,26.4707,26.4366,26.4707,56100.0
2013-09-03 13:15:00,31.08,31.09,31.07,31.07,114600.0,26.4622,26.4707,26.4536,26.4536,114600.0
2013-09-03 13:20:00,31.07,31.09,31.05,31.05,131800.0,26.4536,26.4707,26.4366,26.4366,131800.0
2013-09-03 13:25:00,31.06,31.06,31.01,31.02,114400.0,26.4451,26.4451,26.4026,26.4111,114400.0
2013-09-03 13:30:00,31.02,31.03,31.0,31.01,68900.0,26.4111,26.4196,26.394,26.4026,68900.0
2013-09-03 13:35:00,31.02,31.03,31.01,31.01,61600.0,26.4111,26.4196,26.4026,26.4026,61600.0
2013-09-03 13:40:00,31.02,31.05,31.01,31.04,52500.0,26.4111,26.4366,26.4026,26.4281,52500.0
2013-09-03 13:45:00,31.05,31.05,31.03,31.04,135400.0,26.4366,26.4366,26.4196,26.4281,135400.0
2013-09-03 13:50:00,31.04,31.05,31.03,31.04,55100.0,26.4281,26.4366,26.4196,26.4281,55100.0
2013-09-03 13:55:00,31.04,31.05,31.03,31.04,91500.0,26.4281,26.4366,26.4196,26.4281,91500.0
2013-09-03 14:00:00,31.05,31.05,31.04,31.04,44500.0,26.4366,26.4366,26.4281,26.4281,44500.0
2013-09-03 14:05:00,31.05,31.05,31.03,31.03,172100.0,26.4366,26.4366,26.4196,26.4196,172100.0
2013-09-03 14:10:00,31.04,31.05,31.03,31.04,77000.0,26.4281,26.4366,26.4196,26.4281,77000.0
2013-09-03 14:15:00,31.03,31.04,31.03,31.04,51200.0,26.4196,26.4281,26.4196,26.4281,51200.0
2013-09-03 14:20:00,31.04,31.05,31.03,31.04,105200.0,26.4281,26.4366,26.4196,26.4281,105200.0
2013-09-03 14:25:00,31.04,31.06,31.03,31.05,94800.0,26.4281,26.4451,26.4196,26.4366,94800.0
2013-09-03 14:30:00,31.05,31.07,31.04,31.05,93300.0,26.4366,26.4536,26.4281,26.4366,93300.0
2013-09-03 14:35:00,31.05,31.06,31.04,31.06,187200.0,26.4366,26.4451,26.4281,26.4451,187200.0
2013-09-03 14:40:00,31.05,31.07,31.04,31.05,103500.0,26.4366,26.4536,26.4281,26.4366,103500.0
2013-09-03 14:45:00,31.04,31.05,30.98,30.99,169800.0,26.4281,26.4366,26.377,26.3855,169800.0
2013-09-03 14:50:00,30.99,31.0,30.97,30.99,122300.0,26.3855,26.394,26.3685,26.3855,122300.0
2013-09-03 14:55:00,30.99,31.05,30.99,31.05,75900.0,26.3855,26.4366,26.3855,26.4366,75900.0
2013-09-03 15:00:00,31.04,31.09,31.04,31.09,69500.0,26.4281,26.4707,26.4281,26.4707,69500.0
2013-09-03 15:05:00,31.09,31.12,31.08,31.1,105600.0,26.4707,26.4962,26.4622,26.4792,105600.0
2013-09-03 15:10:00,31.1,31.15,31.1,31.14,133000.0,26.4792,26.5218,26.4792,26.5132,133000.0
2013-09-03 15:15:00,31.14,31.17,31.14,31.16,124000.0,26.5132,26.5388,26.5132,26.5303,124000.0
2013-09-03 15:20:00,31.16,31.18,31.16,31.18,137100.0,26.5303,26.5473,26.5303,26.5473,137100.0
2013-09-03 15:25:00,31.18,31.18,31.16,31.17,139200.0,26.5473,26.5473,26.5303,26.5388,139200.0
2013-09-03 15:30:00,31.17,31.18,31.16,31.17,134700.0,26.5388,26.5473,26.5303,26.5388,134700.0
2013-09-03 15:35:00,31.17,31.18,31.16,31.17,199500.0,26.5388,26.5473,26.5303,26.5388,199500.0
2013-09-03 15:40:00,31.16,31.19,31.16,31.17,221300.0,26.5303,26.5558,26.5303,26.5388,221300.0
2013-09-03 15:45:00,31.17,31.19,31.16,31.16,343300.0,26.5388,26.5558,26.5303,26.5303,343300.0
2013-09-03 15:50:00,31.16,31.18,31.16,31.18,408800.0,26.5303,26.5473,26.5303,26.5473,408800.0
2013-09-03 15:55:00,31.18,31.18,31.1,31.13,916300.0,26.5473,26.5473,26.4792,26.5047,916300.0
2013-09-04 09:30:00,30.73,30.88,30.64,30.75,396700.0,26.1642,26.2919,26.0875,26.1812,396700.0
2013-09-04 09:35:00,30.75,30.83,30.68,30.79,137200.0,26.1812,26.2493,26.1216,26.2153,137200.0
2013-09-04 09:40:00,30.78,30.91,30.78,30.88,134700.0,26.2067,26.3174,26.2067,26.2919,134700.0
2013-09-04 09:45:00,30.88,30.88,30.82,30.85,138300.0,26.2919,26.2919,26.2408,26.2663,138300.0
2013-09-04 09:50:00,30.85,30.86,30.76,30.8,229400.0,26.2663,26.2748,26.1897,26.2238,229400.0
2013-09-04 09:55:00,30.8,30.81,30.7,30.71,307900.0,26.2238,26.2323,26.1386,26.1471,307900.0
2013-09-04 10:00:00,30.71,30.8,30.68,30.76,197200.0,26.1471,26.2238,26.1216,26.1897,197200.0
2013-09-04 10:05:00,30.76,30.76,30.66,30.67,213400.0,26.1897,26.1897,26.1046,26.1131,213400.0
2013-09-04 10:10:00,30.66,30.72,30.63,30.7,169400.0,26.1046,26.1557,26.079,26.1386,169400.0
2013-09-04 10:15:00,30.71,30.76,30.68,30.76,99300.0,26.1471,26.1897,26.1216,26.1897,99300.0
2013-09-04 10:20:00,30.76,30.84,30.76,30.82,93200.0,26.1897,26.2578,26.1897,26.2408,93200.0
2013-09-04 10:25:00,30.83,30.89,30.82,30.89,101700.0,26.2493,26.3004,26.2408,26.3004,101700.0
2013-09-04 10:30:00,30.89,30.89,30.83,30.85,116700.0,26.3004,26.3004,26.2493,26.2663,116700.0
2013-09-04 10:35:00,30.84,30.85,30.81,30.85,87600.0,26.2578,26.2663,26.2323,26.2663,87600.0
2013-09-04 10:40:00,30.85,30.89,30.85,30.89,96900.0,26.2663,26.3004,26.2663,26.3004,96900.0
2013-09-04 10:45:00,30.88,30.9,30.85,30.85,155000.0,26.2919,26.3089,26.2663,26.2663,155000.0
2013-09-04 10:50:00,30.85,30.87,30.84,30.85,63300.0,26.2663,26.2834,26.2578,26.2663,63300.0
2013-09-04 10:55:00,30.85,30.89,30.84,30.89,98200.0,26.2663,26.3004,26.2578,26.3004,98200.0
2013-09-04 11:00:00,30.89,30.91,30.86,30.9,155800.0,26.3004,26.3174,26.2748,26.3089,155800.0
2013-09-04 11:05:00,30.9,30.93,30.89,30.92,111900.0,26.3089,26.3344,26.3004,26.3259,111900.0
2013-09-04 11:10:00,30.92,30.92,30.9,30.91,95800.0,26.3259,26.3259,26.3089,26.3174,95800.0
2013-09-04 11:15:00,30.91,30.93,30.91,30.93,52300.0,26.3174,26.3344,26.3174,26.3344,52300.0
2013-09-04 11:20:00,30.93,30.93,30.9,30.91,51900.0,26.3344,26.3344,26.3089,26.3174,51900.0
2013-09-04 11:25:00,30.91,30.91,30.89,30.9,48300.0,26.3174,26.3174,26.3004,26.3089,48300.0
2013-09-04 11:30:00,30.9,30.92,30.88,30.91,82500.0,26.3089,26.3259,26.2919,26.3174,82500.0
2013-09-04 11:35:00,30.91,30.91,30.86,30.87,58500.0,26.3174,26.3174,26.2748,26.2834,58500.0
2013-09-04 11:40:00,30.86,30.89,30.86,30.89,88300.0,26.2748,26.3004,26.2748,26.3004,88300.0
2013-09-04 11:45:00,30.89,30.89,30.83,30.83,71100.0,26.3004,26.3004,26.2493,26.2493,71100.0
2013-09-04 11:50:00,30.83,30.86,30.82,30.86,88800.0,26.2493,26.2748,26.2408,26.2748,88800.0
2013-09-04 11:55:00,30.86,30.86,30.82,30.84,70000.0,26.2748,26.2748,26.2408,26.2578,70000.0
2013-09-04 12:00:00,30.85,30.85,30.82,30.82,54800.0,26.2663,26.2663,26.2408,26.2408,54800.0
2013-09-04 12:05:00,30.83,30.84,30.8,30.82,81400.0,26.2493,26.2578,26.2238,26.2408,81400.0
2013-09-04 12:10:00,30.82,30.86,30.8,30.8,55300.0,26.2408,26.2748,26.2238,26.2238,55300.0
2013-09-04 12:15:00,30.81,30.85,30.8,30.84,43100.0,26.2323,26.2663,26.2238,26.2578,43100.0
2013-09-04 12:20:00,30.85,30.85,30.8,30.81,48500.0,26.2663,26.2663,26.2238,26.2323,48500.0
2013-09-04 12:25:00,30.81,30.82,30.79,30.82,45700.0,26.2323,26.2408,26.2153,26.2408,45700.0
2013-09-04 12:30:00,30.81,30.84,30.81,30.83,52800.0,26.2323,26.2578,26.2323,26.2493,52800.0
2013-09-04 12:35:00,30.83,30.85,30.82,30.84,33900.0,26.2493,26.2663,26.2408,26.2578,33900.0
2013-09-04 12:40:00,30.84,30.89,30.84,30.88,55000.0,26.2578,26.3004,26.2578,26.2919,55000.0
2013-09-04 12:45:00,30.87,30.92,30.87,30.91,65400.0,26.2834,26.3259,26.2834,26.3174,65400.0
2013-09-04 12:50:00,30.92,30.93,30.88,30.89,106300.0,26.3259,26.3344,26.2919,26.3004,106300.0
2013-09-04 12:55:00,30.89,30.91,30.88,30.9,45200.0,26.3004,26.3174,26.2919,26.3089,45200.0
2013-09-04 13:00:00,30.91,30.91,30.89,30.89,28600.0,26.3174,26.3174,26.3004,26.3004,28600.0
2013-09-04 13:05:00,30.9,30.9,30.87,30.88,55100.0,26.3089,26.3089,26.2834,26.2919,55100.0
2013-09-04 13:10:00,30.88,30.88,30.86,30.86,63500.0,26.2919,26.2919,26.2748,26.2748,63500.0
2013-09-04 13:15:00,30.87,30.9,30.86,30.9,61700.0,26.2834,26.3089,26.2748,26.3089,61700.0
2013-09-04 13:20:00,30.9,30.91,30.89,30.91,43900.0,26.3089,26.3174,26.3004,26.3174,43900.0
2013-09-04 13:25:00,30.91,30.95,30.91,30.95,42600.0,26.3174,26.3515,26.3174,26.3515,42600.0
2013-09-04 13:30:00,30.95,30.95,30.94,30.95,40000.0,26.3515,26.3515,26.343,26.3515,40000.0
2013-09-04 13:35:00,30.95,30.95,30.93,30.94,60300.0,26.3515,26.3515,26.3344,26.343,60300.0
2013-09-04 13:40:00,30.94,30.94,30.9,30.91,142300.0,26.343,26.343,26.3089,26.3174,142300.0
2013-09-04 13:45:00,30.91,30.92,30.89,30.9,53900.0,26.3174,26.3259,26.3004,26.3089,53900.0
2013-09-04 13:50:00,30.9,30.9,30.87,30.88,30500.0,26.3089,26.3089,26.2834,26.2919,30500.0
2013-09-04 13:55:00,30.88,30.88,30.85,30.85,44100.0,26.2919,26.2919,26.2663,26.2663,44100.0
2013-09-04 14:00:00,30.85,30.89,30.83,30.89,65200.0,26.2663,26.3004,26.2493,26.3004,65200.0
2013-09-04 14:05:00,30.89,30.9,30.85,30.86,33500.0,26.3004,26.3089,26.2663,26.2748,33500.0
2013-09-04 14:10:00,30.85,30.88,30.84,30.86,56600.0,26.2663,26.2919,26.2578,26.2748,56600.0
2013-09-04 14:15:00,30.86,30.87,30.84,30.86,44700.0,26.2748,26.2834,26.2578,26.2748,44700.0
2013-09-04 14:20:00,30.86,30.89,30.86,30.89,45300.0,26.2748,26.3004,26.2748,26.3004,45300.0
2013-09-04 14:25:00,30.88,30.89,30.86,30.89,57100.0,26.2919,26.3004,26.2748,26.3004,57100.0
2013-09-04 14:30:00,30.88,30.9,30.86,30.89,66500.0,26.2919,26.3089,26.2748,26.3004,66500.0
2013-09-04 14:35:00,30.89,30.91,30.88,30.91,40400.0,26.3004,26.3174,26.2919,26.3174,40400.0
2013-09-04 14:40:00,30.9,30.94,30.89,30.91,82600.0,26.3089,26.343,26.3004,26.3174,82600.0
2013-09-04 14:45:00,30.9,30.9,30.88,30.89,45500.0,26.3089,26.3089,26.2919,26.3004,45500.0
2013-09-04 14:50:00,30.89,30.89,30.87,30.88,43600.0,26.3004,26.3004,26.2834,26.2919,43600.0
2013-09-04 14:55:00,30.88,30.9,30.88,30.89,34900.0,26.2919,26.3089,26.2919,26.3004,34900.0
2013-09-04 15:00:00,30.89,30.89,30.86,30.86,46400.0,26.3004,26.3004,26.2748,26.2748,46400.0
2013-09-04 15:05:00,30.87,30.9,30.85,30.89,69400.0,26.2834,26.3089,26.2663,26.3004,69400.0
2013-09-04 15:10:00,30.89,30.9,30.88,30.9,35900.0,26.3004,26.3089,26.2919,26.3089,35900.0
2013-09-04 15:15:00,30.89,30.92,30.89,30.91,63100.0,26.3004,26.3259,26.3004,26.3174,63100.0
2013-09-04 15:20:00,30.91,30.93,30.86,30.88,104600.0,26.3174,26.3344,26.2748,26.2919,104600.0
2013-09-04 15:25:00,30.87,30.9,30.87,30.9,315500.0,26.2834,26.3089,26.2834,26.3089,315500.0
2013-09-04 15:30:00,30.9,30.97,30.89,30.97,184300.0,26.3089,26.3685,26.3004,26.3685,184300.0
2013-09-04 15:35:00,30.97,31.02,30.97,31.0,230100.0,26.3685,26.4111,26.3685,26.394,230100.0
2013-09-04 15:40:00,31.0,31.08,31.0,31.08,171200.0,26.394,26.4622,26.394,26.4622,171200.0
2013-09-04 15:45:00,31.07,31.15,31.07,31.12,325900.0,26.4536,26.5218,26.4536,26.4962,325900.0
2013-09-04 15:50:00,31.12,31.13,31.08,31.1,232900.0,26.4962,26.5047,26.4622,26.4792,232900.0
2013-09-04 15:55:00,31.1,31.11,31.07,31.09,528500.0,26.4792,26.4877,26.4536,26.4707,528500.0
2013-09-05 09:30:00,31.24,31.25,31.07,31.1,388000.0,26.5984,26.6069,26.4536,26.4792,388000.0
2013-09-05 09:35:00,31.09,31.11,31.01,31.08,110400.0,26.4707,26.4877,26.4026,26.4622,110400.0
2013-09-05 09:40:00,31.07,31.08,30.95,30.98,128700.0,26.4536,26.4622,26.3515,26.377,128700.0
2013-09-05 09:45:00,30.99,31.01,30.97,30.99,108700.0,26.3855,26.4026,26.3685,26.3855,108700.0
2013-09-05 09:50:00,30.98,31.06,30.95,31.04,150600.0,26.377,26.4451,26.3515,26.4281,150600.0
2013-09-05 09:55:00,31.04,31.12,31.04,31.07,107300.0,26.4281,26.4962,26.4281,26.4536,107300.0
2013-09-05 10:00:00,31.06,31.07,31.0,31.01,90600.0,26.4451,26.4536,26.394,26.4026,90600.0
2013-09-05 10:05:00,31.01,31.04,30.96,30.97,96700.0,26.4026,26.4281,26.36,26.3685,96700.0
2013-09-05 10:10:00,30.97,30.97,30.91,30.93,152500.0,26.3685,26.3685,26.3174,26.3344,152500.0
2013-09-05 10:15:00,30.92,31.0,30.92,30.98,67700.0,26.3259,26.394,26.3259,26.377,67700.0
2013-09-05 10:20:00,30.98,31.0,30.96,30.99,80300.0,26.377,26.394,26.36,26.3855,80300.0
2013-09-05 10:25:00,30.99,31.0,30.94,30.96,86600.0,26.3855,26.394,26.343,26.36,86600.0
2013-09-05 10:30:00,30.96,30.96,30.89,30.94,93700.0,26.36,26.36,26.3004,26.343,93700.0
2013-09-05 10:35:00,30.94,30.95,30.89,30.89,71900.0,26.343,26.3515,26.3004,26.3004,71900.0
2013-09-05 10:40:00,30.89,30.92,30.89,30.89,73200.0,26.3004,26.3259,26.3004,26.3004,73200.0
2013-09-05 10:45:00,30.89,30.89,30.85,30.86,73700.0,26.3004,26.3004,26.2663,26.2748,73700.0
2013-09-05 10:50:00,30.87,30.9,30.86,30.88,74300.0,26.2834,26.3089,26.2748,26.2919,74300.0
2013-09-05 10:55:00,30.89,30.89,30.85,30.86,74500.0,26.3004,26.3004,26.2663,26.2748,74500.0
2013-09-05 11:00:00,30.86,30.9,30.85,30.9,36600.0,26.2748,26.3089,26.2663,26.3089,36600.0
2013-09-05 11:05:00,30.9,30.92,30.88,30.92,56300.0,26.3089,26.3259,26.2919,26.3259,56300.0
2013-09-05 11:10:00,30.91,30.94,30.88,30.88,142500.0,26.3174,26.343,26.2919,26.2919,142500.0
2013-09-05 11:15:00,30.88,30.89,30.87,30.87,101400.0,26.2919,26.3004,26.2834,26.2834,101400.0
2013-09-05 11:20:00,30.88,30.89,30.86,30.87,85800.0,26.2919,26.3004,26.2748,26.2834,85800.0
2013-09-05 11:25:00,30.87,30.92,30.87,30.92,74900.0,26.2834,26.3259,26.2834,26.3259,74900.0
2013-09-05 11:30:00,30.92,30.96,30.92,30.95,55500.0,26.3259,26.36,26.3259,26.3515,55500.0
2013-09-05 11:35:00,30.96,31.0,30.95,31.0,90400.0,26.36,26.394,26.3515,26.394,90400.0
2013-09-05 11:40:00,30.99,31.03,30.99,31.03,49800.0,26.3855,26.4196,26.3855,26.4196,49800.0
2013-09-05 11:45:00,31.03,31.06,31.02,31.04,56500.0,26.4196,26.4451,26.4111,26.4281,56500.0
2013-09-05 11:50:00,31.05,31.05,31.01,31.02,44600.0,26.4366,26.4366,26.4026,26.4111,44600.0
2013-09-05 11:55:00,31.01,31.02,31.0,31.01,34700.0,26.4026,26.4111,26.394,26.4026,34700.0
2013-09-05 12:00:00,31.01,31.02,31.0,31.02,25200.0,26.4026,26.4111,26.394,26.4111,25200.0
2013-09-05 12:05:00,31.01,31.03,31.0,31.01,59800.0,26.4026,26.4196,26.394,26.4026,59800.0
2013-09-05 12:10:00,31.01,31.01,30.99,30.99,36900.0,26.4026,26.4026,26.3855,26.3855,36900.0
2013-09-05 12:15:00,31.0,31.0,30.97,30.98,26700.0,26.394,26.394,26.3685,26.377,26700.0
2013-09-05 12:20:00,30.98,30.99,30.97,30.99,29000.0,26.377,26.3855,26.3685,26.3855,29000.0
2013-09-05 12:25:00,30.99,30.99,30.97,30.98,33400.0,26.3855,26.3855,26.3685,26.377,33400.0
2013-09-05 12:30:00,30.98,30.99,30.95,30.97,46600.0,26.377,26.3855,26.3515,26.3685,46600.0
2013-09-05 12:35:00,30.96,30.97,30.95,30.96,26600.0,26.36,26.3685,26.3515,26.36,26600.0
2013-09-05 12:40:00,30.96,30.99,30.96,30.98,27700.0,26.36,26.3855,26.36,26.377,27700.0
2013-09-05 12:45:00,30.99,30.99,30.96,30.96,43800.0,26.3855,26.3855,26.36,26.36,43800.0
2013-09-05 12:50:00,30.96,30.98,30.96,30.96,59300.0,26.36,26.377,26.36,26.36,59300.0
2013-09-05 12:55:00,30.97,30.97,30.96,30.97,34400.0,26.3685,26.3685,26.36,26.3685,34400.0
2013-09-05 13:00:00,30.97,30.97,30.96,30.96,14600.0,26.3685,26.3685,26.36,26.36,14600.0
2013-09-05 13:05:00,30.97,31.0,30.96,31.0,37700.0,26.3685,26.394,26.36,26.394,37700.0
2013-09-05 13:10:00,30.99,31.01,30.99,31.0,43000.0,26.3855,26.4026,26.3855,26.394,43000.0
2013-09-05 13:15:00,31.0,31.0,30.99,31.0,23600.0,26.394,26.394,26.3855,26.394,23600.0
2013-09-05 13:20:00,31.0,31.0,30.99,30.99,18800.0,26.394,26.394,26.3855,26.3855,18800.0
2013-09-05 13:25:00,31.0,31.01,30.99,31.0,25100.0,26.394,26.4026,26.3855,26.394,25100.0
2013-09-05 13:30:00,31.01,31.02,31.0,31.01,42500.0,26.4026,26.4111,26.394,26.4026,42500.0
2013-09-05 13:35:00,31.01,31.02,31.01,31.01,11200.0,26.4026,26.4111,26.4026,26.4026,11200.0
2013-09-05 13:40:00,31.02,31.04,31.01,31.04,35900.0,26.4111,26.4281,26.4026,26.4281,35900.0
2013-09-05 13:45:00,31.04,31.06,31.04,31.05,49700.0,26.4281,26.4451,26.4281,26.4366,49700.0
2013-09-05 13:50:00,31.04,31.05,31.01,31.01,29600.0,26.4281,26.4366,26.4026,26.4026,29600.0
2013-09-05 13:55:00,31.01,31.02,31.0,31.01,42000.0,26.4026,26.4111,26.394,26.4026,42000.0
2013-09-05 14:00:00,31.01,31.02,30.98,31.02,68000.0,26.4026,26.4111,26.377,26.4111,68000.0
2013-09-05 14:05:00,31.02,31.02,31.0,31.01,64400.0,26.4111,26.4111,26.394,26.4026,64400.0
2013-09-05 14:10:00,31.01,31.02,30.98,30.99,26300.0,26.4026,26.4111,26.377,26.3855,26300.0
2013-09-05 14:15:00,30.99,31.01,30.99,31.0,28100.0,26.3855,26.4026,26.3855,26.394,28100.0
2013-09-05 14:20:00,30.99,31.0,30.94,30.94,81300.0,26.3855,26.394,26.343,26.343,81300.0
2013-09-05 14:25:00,30.95,30.96,30.94,30.95,29100.0,26.3515,26.36,26.343,26.3515,29100.0
2013-09-05 14:30:00,30.94,30.95,30.92,30.92,163900.0,26.343,26.3515,26.3259,26.3259,163900.0
2013-09-05 14:35:00,30.92,30.93,30.89,30.89,110200.0,26.3259,26.3344,26.3004,26.3004,110200.0
2013-09-05 14:40:00,30.89,30.91,30.87,30.87,103200.0,26.3004,26.3174,26.2834,26.2834,103200.0
2013-09-05 14:45:00,30.87,30.88,30.85,30.85,42500.0,26.2834,26.2919,26.2663,26.2663,42500.0
2013-09-05 14:50:00,30.85,30.95,30.85,30.95,91000.0,26.2663,26.3515,26.2663,26.3515,91000.0
2013-09-05 14:55:00,30.95,30.96,30.93,30.95,99200.0,26.3515,26.36,26.3344,26.3515,99200.0
2013-09-05 15:00:00,30.94,30.95,30.92,30.93,47800.0,26.343,26.3515,26.3259,26.3344,47800.0
2013-09-05 15:05:00,30.92,30.92,30.88,30.89,48200.0,26.3259,26.3259,26.2919,26.3004,48200.0
2013-09-05 15:10:00,30.89,30.91,30.87,30.87,65600.0,26.3004,26.3174,26.2834,26.2834,65600.0
2013-09-05 15:15:00,30.87,30.89,30.85,30.86,89500.0,26.2834,26.3004,26.2663,26.2748,89500.0
2013-09-05 15:20:00,30.87,30.88,30.85,30.87,71400.0,26.2834,26.2919,26.2663,26.2834,71400.0
2013-09-05 15:25:00,30.87,30.87,30.83,30.87,132600.0,26.2834,26.2834,26.2493,26.2834,132600.0
2013-09-05 15:30:00,30.87,30.89,30.83,30.84,121200.0,26.2834,26.3004,26.2493,26.2578,121200.0
2013-09-05 15:35:00,30.83,30.86,30.83,30.84,92100.0,26.2493,26.2748,26.2493,26.2578,92100.0
2013-09-05 15:40:00,30.83,30.86,30.81,30.82,134900.0,26.2493,26.2748,26.2323,26.2408,134900.0
2013-09-05 15:45:00,30.82,30.85,30.81,30.84,159300.0,26.2408,26.2663,26.2323,26.2578,159300.0
2013-09-05 15:50:00,30.83,30.84,30.81,30.82,255100.0,26.2493,26.2578,26.2323,26.2408,255100.0
2013-09-05 15:55:00,30.82,30.83,30.77,30.78,727500.0,26.2408,26.2493,26.1982,26.2067,727500.0
2013-09-06 09:30:00,31.15,31.32,31.06,31.29,418600.0,26.5218,26.6665,26.4451,26.641,418600.0
2013-09-06 09:35:00,31.29,31.34,31.26,31.33,259800.0,26.641,26.6835,26.6154,26.675,259800.0
2013-09-06 09:40:00,31.33,31.35,31.21,31.25,349300.0,26.675,26.692,26.5728,26.6069,349300.0
2013-09-06 09:45:00,31.25,31.26,31.11,31.24,338300.0,26.6069,26.6154,26.4877,26.5984,338300.0
2013-09-06 09:50:00,31.25,31.36,31.24,31.34,260900.0,26.6069,26.7006,26.5984,26.6835,260900.0
2013-09-06 09:55:00,31.35,31.37,31.26,31.3,266800.0,26.692,26.7091,26.6154,26.6495,266800.0
2013-09-06 10:00:00,31.3,31.33,31.17,31.19,210900.0,26.6495,26.675,26.5388,26.5558,210900.0
2013-09-06 10:05:00,31.19,31.25,31.18,31.24,125700.0,26.5558,26.6069,26.5473,26.5984,125700.0
2013-09-06 10:10:00,31.24,31.26,31.16,31.16,165900.0,26.5984,26.6154,26.5303,26.5303,165900.0
2013-09-06 10:15:00,31.16,31.21,31.15,31.19,160200.0,26.5303,26.5728,26.5218,26.5558,160200.0
2013-09-06 10:20:00,31.19,31.25,31.18,31.2,133800.0,26.5558,26.6069,26.5473,26.5643,133800.0
2013-09-06 10:25:00,31.2,31.24,31.17,31.22,91900.0,26.5643,26.5984,26.5388,26.5814,91900.0
2013-09-06 10:30:00,31.23,31.3,31.23,31.26,105500.0,26.5899,26.6495,26.5899,26.6154,105500.0
2013-09-06 10:35:00,31.27,31.29,31.25,31.27,72200.0,26.6239,26.641,26.6069,26.6239,72200.0
2013-09-06 10:40:00,31.27,31.31,31.25,31.3,136900.0,26.6239,26.658,26.6069,26.6495,136900.0
2013-09-06 10:45:00,31.3,31.32,31.3,31.31,96500.0,26.6495,26.6665,26.6495,26.658,96500.0
2013-09-06 10:50:00,31.31,31.31,31.25,31.25,55000.0,26.658,26.658,26.6069,26.6069,55000.0
2013-09-06 10:55:00,31.25,31.31,31.25,31.26,76300.0,26.6069,26.658,26.6069,26.6154,76300.0
2013-09-06 11:00:00,31.27,31.32,31.27,31.32,52700.0,26.6239,26.6665,26.6239,26.6665,52700.0
2013-09-06 11:05:00,31.32,31.34,31.29,31.33,115600.0,26.6665,26.6835,26.641,26.675,115600.0
2013-09-06 11:10:00,31.34,31.35,31.31,31.32,62700.0,26.6835,26.692,26.658,26.6665,62700.0
2013-09-06 11:15:00,31.33,31.35,31.32,31.32,63600.0,26.675,26.692,26.6665,26.6665,63600.0
2013-09-06 11:20:00,31.32,31.37,31.32,31.36,56900.0,26.6665,26.7091,26.6665,26.7006,56900.0
2013-09-06 11:25:00,31.36,31.37,31.34,31.36,69300.0,26.7006,26.7091,26.6835,26.7006,69300.0
2013-09-06 11:30:00,31.36,31.4,31.35,31.38,93300.0,26.7006,26.7346,26.692,26.7176,93300.0
2013-09-06 11:35:00,31.39,31.41,31.38,31.4,75200.0,26.7261,26.7431,26.7176,26.7346,75200.0
2013-09-06 11:40:00,31.4,31.42,31.37,31.38,65900.0,26.7346,26.7516,26.7091,26.7176,65900.0
2013-09-06 11:45:00,31.38,31.38,31.36,31.36,29000.0,26.7176,26.7176,26.7006,26.7006,29000.0
2013-09-06 11:50:00,31.36,31.37,31.33,31.34,58600.0,26.7006,26.7091,26.675,26.6835,58600.0
2013-09-06 11:55:00,31.33,31.34,31.31,31.32,43000.0,26.675,26.6835,26.658,26.6665,43000.0
2013-09-06 12:00:00,31.33,31.35,31.32,31.33,43900.0,26.675,26.692,26.6665,26.675,43900.0
2013-09-06 12:05:00,31.32,31.37,31.32,31.36,107600.0,26.6665,26.7091,26.6665,26.7006,107600.0
2013-09-06 12:10:00,31.37,31.37,31.36,31.37,28200.0,26.7091,26.7091,26.7006,26.7091,28200.0
2013-09-06 12:15:00,31.36,31.41,31.36,31.41,54000.0,26.7006,26.7431,26.7006,26.7431,54000.0
2013-09-06 12:20:00,31.41,31.41,31.37,31.37,20800.0,26.7431,26.7431,26.7091,26.7091,20800.0
2013-09-06 12:25:00,31.38,31.38,31.35,31.37,65300.0,26.7176,26.7176,26.692,26.7091,65300.0
2013-09-06 12:30:00,31.37,31.39,31.36,31.39,38100.0,26.7091,26.7261,26.7006,26.7261,38100.0
2013-09-06 12:35:00,31.39,31.41,31.37,31.37,58500.0,26.7261,26.7431,26.7091,26.7091,58500.0
2013-09-06 12:40:00,31.37,31.38,31.35,31.36,73600.0,26.7091,26.7176,26.692,26.7006,73600.0
2013-09-06 12:45:00,31.36,31.36,31.34,31.35,43300.0,26.7006,26.7006,26.6835,26.692,43300.0
2013-09-06 12:50:00,31.35,31.35,31.33,31.33,18100.0,26.692,26.692,26.675,26.675,18100.0
2013-09-06 12:55:00,31.33,31.36,31.33,31.36,48600.0,26.675,26.7006,26.675,26.7006,48600.0
2013-09-06 13:00:00,31.36,31.38,31.35,31.37,48600.0,26.7006,26.7176,26.692,26.7091,48600.0
2013-09-06 13:05:00,31.37,31.41,31.37,31.39,66100.0,26.7091,26.7431,26.7091,26.7261,66100.0
2013-09-06 13:10:00,31.39,31.39,31.36,31.38,41400.0,26.7261,26.7261,26.7006,26.7176,41400.0
2013-09-06 13:15:00,31.38,31.4,31.37,31.4,63400.0,26.7176,26.7346,26.7091,26.7346,63400.0
2013-09-06 13:20:00,31.39,31.39,31.35,31.36,46600.0,26.7261,26.7261,26.692,26.7006,46600.0
2013-09-06 13:25:00,31.35,31.37,31.35,31.37,43100.0,26.692,26.7091,26.692,26.7091,43100.0
2013-09-06 13:30:00,31.37,31.4,31.36,31.4,75300.0,26.7091,26.7346,26.7006,26.7346,75300.0
2013-09-06 13:35:00,31.4,31.4,31.38,31.39,27400.0,26.7346,26.7346,26.7176,26.7261,27400.0
2013-09-06 13:40:00,31.39,31.4,31.36,31.36,69400.0,26.7261,26.7346,26.7006,26.7006,69400.0
2013-09-06 13:45:00,31.36,31.37,31.33,31.37,78800.0,26.7006,26.7091,26.675,26.7091,78800.0
2013-09-06 13:50:00,31.37,31.38,31.36,31.37,42700.0,26.7091,26.7176,26.7006,26.7091,42700.0
2013-09-06 13:55:00,31.38,31.38,31.36,31.36,28000.0,26.7176,26.7176,26.7006,26.7006,28000.0
2013-09-06 14:00:00,31.36,31.38,31.36,31.36,60600.0,26.7006,26.7176,26.7006,26.7006,60600.0
2013-09-06 14:05:00,31.36,31.38,31.35,31.38,76700.0,26.7006,26.7176,26.692,26.7176,76700.0
2013-09-06 14:10:00,31.38,31.38,31.35,31.36,79300.0,26.7176,26.7176,26.692,26.7006,79300.0
2013-09-06 14:15:00,31.37,31.37,31.34,31.35,39400.0,26.7091,26.7091,26.6835,26.692,39400.0
2013-09-06 14:20:00,31.34,31.35,31.33,31.33,40700.0,26.6835,26.692,26.675,26.675,40700.0
2013-09-06 14:25:00,31.33,31.35,31.33,31.35,58500.0,26.675,26.692,26.675,26.692,58500.0
2013-09-06 14:30:00,31.35,31.37,31.33,31.34,60600.0,26.692,26.7091,26.675,26.6835,60600.0
2013-09-06 14:35:00,31.34,31.39,31.34,31.38,128900.0,26.6835,26.7261,26.6835,26.7176,128900.0
2013-09-06 14:40:00,31.39,31.4,31.37,31.38,115100.0,26.7261,26.7346,26.7091,26.7176,115100.0
2013-09-06 14:45:00,31.38,31.41,31.36,31.37,193600.0,26.7176,26.7431,26.7006,26.7091,193600.0
2013-09-06 14:50:00,31.38,31.44,31.37,31.41,132200.0,26.7176,26.7687,26.7091,26.7431,132200.0
2013-09-06 14:55:00,31.41,31.41,31.38,31.38,73200.0,26.7431,26.7431,26.7176,26.7176,73200.0
2013-09-06 15:00:00,31.39,31.4,31.37,31.39,71600.0,26.7261,26.7346,26.7091,26.7261,71600.0
2013-09-06 15:05:00,31.39,31.39,31.33,31.35,128600.0,26.7261,26.7261,26.675,26.692,128600.0
2013-09-06 15:10:00,31.35,31.35,31.27,31.29,123900.0,26.692,26.692,26.6239,26.641,123900.0
2013-09-06 15:15:00,31.28,31.3,31.26,31.28,86300.0,26.6324,26.6495,26.6154,26.6324,86300.0
2013-09-06 15:20:00,31.27,31.3,31.26,31.26,69400.0,26.6239,26.6495,26.6154,26.6154,69400.0
2013-09-06 15:25:00,31.26,31.27,31.25,31.26,82100.0,26.6154,26.6239,26.6069,26.6154,82100.0
2013-09-06 15:30:00,31.26,31.26,31.22,31.23,102400.0,26.6154,26.6154,26.5814,26.5899,102400.0
2013-09-06 15:35:00,31.23,31.24,31.19,31.23,139100.0,26.5899,26.5984,26.5558,26.5899,139100.0
2013-09-06 15:40:00,31.22,31.24,31.19,31.19,88700.0,26.5814,26.5984,26.5558,26.5558,88700.0
2013-09-06 15:45:00,31.19,31.22,31.15,31.15,177400.0,26.5558,26.5814,26.5218,26.5218,177400.0
2013-09-06 15:50:00,31.15,31.18,31.15,31.17,125500.0,26.5218,26.5473,26.5218,26.5388,125500.0
2013-09-06 15:55:00,31.17,31.18,31.13,31.17,583900.0,26.5388,26.5473,26.5047,26.5388,583900.0
2013-09-09 09:30:00,31.37,31.46,31.33,31.4,271800.0,26.7091,26.7857,26.675,26.7346,271800.0
2013-09-09 09:35:00,31.39,31.44,31.33,31.35,132800.0,26.7261,26.7687,26.675,26.692,132800.0
2013-09-09 09:40:00,31.35,31.42,31.34,31.41,115300.0,26.692,26.7516,26.6835,26.7431,115300.0
2013-09-09 09:45:00,31.4,31.54,31.4,31.46,441500.0,26.7346,26.8538,26.7346,26.7857,441500.0
2013-09-09 09:50:00,31.47,31.57,31.47,31.53,159800.0,26.7942,26.8794,26.7942,26.8453,159800.0
2013-09-09 09:55:00,31.53,31.6,31.51,31.51,147700.0,26.8453,26.9049,26.8283,26.8283,147700.0
2013-09-09 10:00:00,31.52,31.62,31.52,31.57,82500.0,26.8368,26.9219,26.8368,26.8794,82500.0
2013-09-09 10:05:00,31.57,31.65,31.57,31.6,148800.0,26.8794,26.9475,26.8794,26.9049,148800.0
2013-09-09 10:10:00,31.59,31.63,31.56,31.63,85900.0,26.8964,26.9304,26.8708,26.9304,85900.0
2013-09-09 10:15:00,31.62,31.72,31.6,31.72,173100.0,26.9219,27.0071,26.9049,27.0071,173100.0
2013-09-09 10:20:00,31.72,31.79,31.72,31.77,235000.0,27.0071,27.0667,27.0071,27.0496,235000.0
2013-09-09 10:25:00,31.77,31.78,31.65,31.65,100900.0,27.0496,27.0582,26.9475,26.9475,100900.0
2013-09-09 10:30:00,31.65,31.66,31.63,31.66,93800.0,26.9475,26.956,26.9304,26.956,93800.0
2013-09-09 10:35:00,31.66,31.67,31.62,31.62,54400.0,26.956,26.9645,26.9219,26.9219,54400.0
2013-09-09 10:40:00,31.63,31.65,31.56,31.64,95900.0,26.9304,26.9475,26.8708,26.939,95900.0
2013-09-09 10:45:00,31.64,31.64,31.59,31.61,55300.0,26.939,26.939,26.8964,26.9134,55300.0
2013-09-09 10:50:00,31.6,31.65,31.6,31.65,87700.0,26.9049,26.9475,26.9049,26.9475,87700.0
2013-09-09 10:55:00,31.65,31.66,31.62,31.63,78900.0,26.9475,26.956,26.9219,26.9304,78900.0
2013-09-09 11:00:00,31.63,31.67,31.61,31.66,54100.0,26.9304,26.9645,26.9134,26.956,54100.0
2013-09-09 11:05:00,31.65,31.68,31.65,31.68,26200.0,26.9475,26.973,26.9475,26.973,26200.0
2013-09-09 11:10:00,31.68,31.73,31.66,31.71,99300.0,26.973,27.0156,26.956,26.9986,99300.0
2013-09-09 11:15:00,31.71,31.71,31.66,31.67,43100.0,26.9986,26.9986,26.956,26.9645,43100.0
2013-09-09 11:20:00,31.67,31.68,31.64,31.68,162400.0,26.9645,26.973,26.939,26.973,162400.0
2013-09-09 11:25:00,31.68,31.72,31.67,31.7,67600.0,26.973,27.0071,26.9645,26.99,67600.0
2013-09-09 11:30:00,31.7,31.74,31.7,31.73,61700.0,26.99,27.0241,26.99,27.0156,61700.0
2013-09-09 11:35:00,31.73,31.75,31.7,31.71,59800.0,27.0156,27.0326,26.99,26.9986,59800.0
2013-09-09 11:40:00,31.71,31.71,31.65,31.65,89000.0,26.9986,26.9986,26.9475,26.9475,89000.0
2013-09-09 11:45:00,31.65,31.69,31.65,31.68,39500.0,26.9475,26.9815,26.9475,26.973,39500.0
2013-09-09 11:50:00,31.68,31.7,31.66,31.67,55800.0,26.973,26.99,26.956,26.9645,55800.0
2013-09-09 11:55:00,31.66,31.7,31.65,31.7,42400.0,26.956,26.99,26.9475,26.99,42400.0
2013-09-09 12:00:00,31.7,31.73,31.69,31.72,35600.0,26.99,27.0156,26.9815,27.0071,35600.0
2013-09-09 12:05:00,31.72,31.73,31.71,31.72,39600.0,27.0071,27.0156,26.9986,27.0071,39600.0
2013-09-09 12:10:00,31.71,31.75,31.71,31.74,47700.0,26.9986,27.0326,26.9986,27.0241,47700.0
2013-09-09 12:15:00,31.75,31.75,31.72,31.74,46200.0,27.0326,27.0326,27.0071,27.0241,46200.0
2013-09-09 12:20:00,31.75,31.76,31.73,31.74,66000.0,27.0326,27.0411,27.0156,27.0241,66000.0
2013-09-09 12:25:00,31.74,31.75,31.74,31.75,36800.0,27.0241,27.0326,27.0241,27.0326,36800.0
2013-09-09 12:30:00,31.74,31.77,31.72,31.76,219800.0,27.0241,27.0496,27.0071,27.0411,219800.0
2013-09-09 12:35:00,31.77,31.78,31.76,31.78,34400.0,27.0496,27.0582,27.0411,27.0582,34400.0
2013-09-09 12:40:00,31.78,31.78,31.74,31.74,38000.0,27.0582,27.0582,27.0241,27.0241,38000.0
2013-09-09 12:45:00,31.75,31.76,31.73,31.75,42600.0,27.0326,27.0411,27.0156,27.0326,42600.0
2013-09-09 12:50:00,31.75,31.77,31.74,31.76,52700.0,27.0326,27.0496,27.0241,27.0411,52700.0
2013-09-09 12:55:00,31.77,31.77,31.73,31.73,60900.0,27.0496,27.0496,27.0156,27.0156,60900.0
2013-09-09 13:00:00,31.73,31.74,31.69,31.7,92800.0,27.0156,27.0241,26.9815,26.99,92800.0
2013-09-09 13:05:00,31.7,31.71,31.69,31.7,35900.0,26.99,26.9986,26.9815,26.99,35900.0
2013-09-09 13:10:00,31.69,31.76,31.69,31.76,79600.0,26.9815,27.0411,26.9815,27.0411,79600.0
2013-09-09 13:15:00,31.76,31.77,31.75,31.75,44300.0,27.0411,27.0496,27.0326,27.0326,44300.0
2013-09-09 13:20:00,31.74,31.76,31.74,31.74,48300.0,27.0241,27.0411,27.0241,27.0241,48300.0
2013-09-09 13:25:00,31.74,31.77,31.74,31.75,69600.0,27.0241,27.0496,27.0241,27.0326,69600.0
2013-09-09 13:30:00,31.75,31.77,31.75,31.76,29200.0,27.0326,27.0496,27.0326,27.0411,29200.0
2013-09-09 13:35:00,31.77,31.77,31.76,31.77,52500.0,27.0496,27.0496,27.0411,27.0496,52500.0
2013-09-09 13:40:00,31.76,31.77,31.72,31.72,44500.0,27.0411,27.0496,27.0071,27.0071,44500.0
2013-09-09 13:45:00,31.73,31.74,31.71,31.71,64700.0,27.0156,27.0241,26.9986,26.9986,64700.0
2013-09-09 13:50:00,31.71,31.75,31.71,31.74,57500.0,26.9986,27.0326,26.9986,27.0241,57500.0
2013-09-09 13:55:00,31.75,31.79,31.74,31.79,147300.0,27.0326,27.0667,27.0241,27.0667,147300.0
2013-09-09 14:00:00,31.79,31.81,31.78,31.81,106300.0,27.0667,27.0837,27.0582,27.0837,106300.0
2013-09-09 14:05:00,31.81,31.83,31.8,31.82,103900.0,27.0837,27.1007,27.0752,27.0922,103900.0
2013-09-09 14:10:00,31.82,31.84,31.81,31.81,55500.0,27.0922,27.1092,27.0837,27.0837,55500.0
2013-09-09 14:15:00,31.81,31.84,31.81,31.84,67100.0,27.0837,27.1092,27.0837,27.1092,67100.0
2013-09-09 14:20:00,31.83,31.86,31.82,31.84,112100.0,27.1007,27.1263,27.0922,27.1092,112100.0
2013-09-09 14:25:00,31.85,31.85,31.82,31.83,50300.0,27.1178,27.1178,27.0922,27.1007,50300.0
2013-09-09 14:30:00,31.83,31.84,31.82,31.84,81300.0,27.1007,27.1092,27.0922,27.1092,81300.0
2013-09-09 14:35:00,31.83,31.85,31.81,31.85,192200.0,27.1007,27.1178,27.0837,27.1178,192200.0
2013-09-09 14:40:00,31.85,31.87,31.83,31.86,150500.0,27.1178,27.1348,27.1007,27.1263,150500.0
2013-09-09 14:45:00,31.87,31.88,31.86,31.87,97500.0,27.1348,27.1433,27.1263,27.1348,97500.0
2013-09-09 14:50:00,31.87,31.89,31.86,31.87,129500.0,27.1348,27.1518,27.1263,27.1348,129500.0
2013-09-09 14:55:00,31.87,31.88,31.85,31.85,80900.0,27.1348,27.1433,27.1178,27.1178,80900.0
2013-09-09 15:00:00,31.86,31.86,31.85,31.85,46700.0,27.1263,27.1263,27.1178,27.1178,46700.0
2013-09-09 15:05:00,31.86,31.88,31.85,31.88,129600.0,27.1263,27.1433,27.1178,27.1433,129600.0
2013-09-09 15:10:00,31.87,31.91,31.87,31.89,141600.0,27.1348,27.1688,27.1348,27.1518,141600.0
2013-09-09 15:15:00,31.89,31.94,31.89,31.93,204000.0,27.1518,27.1944,27.1518,27.1859,204000.0
2013-09-09 15:20:00,31.93,31.93,31.91,31.92,82100.0,27.1859,27.1859,27.1688,27.1774,82100.0
2013-09-09 15:25:00,31.92,31.92,31.9,31.91,125400.0,27.1774,27.1774,27.1603,27.1688,125400.0
2013-09-09 15:30:00,31.92,31.94,31.91,31.94,152800.0,27.1774,27.1944,27.1688,27.1944,152800.0
2013-09-09 15:35:00,31.94,31.96,31.93,31.94,262800.0,27.1944,27.2114,27.1859,27.1944,262800.0
2013-09-09 15:40:00,31.93,31.94,31.88,31.89,155700.0,27.1859,27.1944,27.1433,27.1518,155700.0
2013-09-09 15:45:00,31.88,31.89,31.86,31.89,277100.0,27.1433,27.1518,27.1263,27.1518,277100.0
2013-09-09 15:50:00,31.89,31.9,31.88,31.9,233900.0,27.1518,27.1603,27.1433,27.1603,233900.0
2013-09-09 15:55:00,31.9,31.9,31.84,31.85,718500.0,27.1603,27.1603,27.1092,27.1178,718500.0
2013-09-10 09:30:00,32.11,32.11,31.96,31.97,629900.0,27.3391,27.3391,27.2114,27.2199,629900.0
2013-09-10 09:35:00,31.96,32.0,31.8,31.94,432800.0,27.2114,27.2455,27.0752,27.1944,432800.0
2013-09-10 09:40:00,31.93,31.94,31.84,31.92,288700.0,27.1859,27.1944,27.1092,27.1774,288700.0
2013-09-10 09:45:00,31.92,32.13,31.92,32.13,502900.0,27.1774,27.3562,27.1774,27.3562,502900.0
2013-09-10 09:50:00,32.12,32.15,32.06,32.07,267700.0,27.3476,27.3732,27.2966,27.3051,267700.0
2013-09-10 09:55:00,32.07,32.1,31.92,31.92,312000.0,27.3051,27.3306,27.1774,27.1774,312000.0
2013-09-10 10:00:00,31.93,31.94,31.87,31.9,298800.0,27.1859,27.1944,27.1348,27.1603,298800.0
2013-09-10 10:05:00,31.89,32.01,31.88,31.99,184100.0,27.1518,27.254,27.1433,27.237,184100.0
2013-09-10 10:10:00,31.99,32.02,31.97,32.02,137900.0,27.237,27.2625,27.2199,27.2625,137900.0
2013-09-10 10:15:00,32.02,32.02,31.92,31.96,168500.0,27.2625,27.2625,27.1774,27.2114,168500.0
2013-09-10 10:20:00,31.96,32.0,31.95,31.99,76700.0,27.2114,27.2455,27.2029,27.237,76700.0
2013-09-10 10:25:00,31.98,32.0,31.91,31.96,84900.0,27.2284,27.2455,27.1688,27.2114,84900.0
2013-09-10 10:30:00,31.96,31.99,31.94,31.98,53800.0,27.2114,27.237,27.1944,27.2284,53800.0
2013-09-10 10:35:00,31.99,31.99,31.96,31.99,73300.0,27.237,27.237,27.2114,27.237,73300.0
2013-09-10 10:40:00,31.99,32.01,31.97,31.99,96500.0,27.237,27.254,27.2199,27.237,96500.0
2013-09-10 10:45:00,31.99,32.0,31.97,31.99,74400.0,27.237,27.2455,27.2199,27.237,74400.0
2013-09-10 10:50:00,31.99,32.05,31.98,32.03,133000.0,27.237,27.288,27.2284,27.271,133000.0
2013-09-10 10:55:00,32.04,32.06,32.01,32.03,125700.0,27.2795,27.2966,27.254,27.271,125700.0
2013-09-10 11:00:00,32.03,32.05,32.02,32.02,68100.0,27.271,27.288,27.2625,27.2625,68100.0
2013-09-10 11:05:00,32.03,32.03,31.96,31.96,117000.0,27.271,27.271,27.2114,27.2114,117000.0
2013-09-10 11:10:00,31.96,31.97,31.89,31.9,128400.0,27.2114,27.2199,27.1518,27.1603,128400.0
2013-09-10 11:15:00,31.91,31.93,31.89,31.89,91000.0,27.1688,27.1859,27.1518,27.1518,91000.0
2013-09-10 11:20:00,31.89,31.92,31.81,31.82,170600.0,27.1518,27.1774,27.0837,27.0922,170600.0
2013-09-10 11:25:00,31.82,31.87,31.82,31.87,89500.0,27.0922,27.1348,27.0922,27.1348,89500.0
2013-09-10 11:30:00,31.87,31.88,31.84,31.86,75800.0,27.1348,27.1433,27.1092,27.1263,75800.0
2013-09-10 11:35:00,31.88,31.89,31.87,31.88,40500.0,27.1433,27.1518,27.1348,27.1433,40500.0
2013-09-10 11:40:00,31.87,31.88,31.83,31.83,46100.0,27.1348,27.1433,27.1007,27.1007,46100.0
2013-09-10 11:45:00,31.83,31.84,31.8,31.8,74100.0,27.1007,27.1092,27.0752,27.0752,74100.0
2013-09-10 11:50:00,31.81,31.83,31.77,31.77,131700.0,27.0837,27.1007,27.0496,27.0496,131700.0
2013-09-10 11:55:00,31.77,31.82,31.77,31.81,132000.0,27.0496,27.0922,27.0496,27.0837,132000.0
2013-09-10 12:00:00,31.81,31.83,31.8,31.81,86900.0,27.0837,27.1007,27.0752,27.0837,86900.0
2013-09-10 12:05:00,31.81,31.82,31.79,31.82,34800.0,27.0837,27.0922,27.0667,27.0922,34800.0
2013-09-10 12:10:00,31.82,31.87,31.81,31.85,124900.0,27.0922,27.1348,27.0837,27.1178,124900.0
2013-09-10 12:15:00,31.85,31.86,31.84,31.85,26200.0,27.1178,27.1263,27.1092,27.1178,26200.0
2013-09-10 12:20:00,31.85,31.9,31.84,31.9,62300.0,27.1178,27.1603,27.1092,27.1603,62300.0
2013-09-10 12:25:00,31.9,31.9,31.88,31.88,63300.0,27.1603,27.1603,27.1433,27.1433,63300.0
2013-09-10 12:30:00,31.89,31.9,31.85,31.87,113400.0,27.1518,27.1603,27.1178,27.1348,113400.0
2013-09-10 12:35:00,31.87,31.91,31.86,31.91,45300.0,27.1348,27.1688,27.1263,27.1688,45300.0
2013-09-10 12:40:00,31.9,31.92,31.9,31.92,64700.0,27.1603,27.1774,27.1603,27.1774,64700.0
2013-09-10 12:45:00,31.92,31.93,31.9,31.91,37800.0,27.1774,27.1859,27.1603,27.1688,37800.0
2013-09-10 12:50:00,31.91,31.91,31.9,31.9,18700.0,27.1688,27.1688,27.1603,27.1603,18700.0
2013-09-10 12:55:00,31.91,31.95,31.89,31.95,70100.0,27.1688,27.2029,27.1518,27.2029,70100.0
2013-09-10 13:00:00,31.95,31.96,31.93,31.93,71300.0,27.2029,27.2114,27.1859,27.1859,71300.0
2013-09-10 13:05:00,31.93,31.94,31.87,31.89,39900.0,27.1859,27.1944,27.1348,27.1518,39900.0
2013-09-10 13:10:00,31.89,31.89,31.85,31.86,45600.0,27.1518,27.1518,27.1178,27.1263,45600.0
2013-09-10 13:15:00,31.86,31.9,31.85,31.88,85500.0,27.1263,27.1603,27.1178,27.1433,85500.0
2013-09-10 13:20:00,31.88,31.92,31.87,31.87,44700.0,27.1433,27.1774,27.1348,27.1348,44700.0
2013-09-10 13:25:00,31.87,31.94,31.87,31.93,93000.0,27.1348,27.1944,27.1348,27.1859,93000.0
2013-09-10 13:30:00,31.93,31.94,31.86,31.86,258400.0,27.1859,27.1944,27.1263,27.1263,258400.0
2013-09-10 13:35:00,31.87,31.87,31.84,31.85,90700.0,27.1348,27.1348,27.1092,27.1178,90700.0
2013-09-10 13:40:00,31.85,31.85,31.83,31.84,60700.0,27.1178,27.1178,27.1007,27.1092,60700.0
2013-09-10 13:45:00,31.83,31.88,31.83,31.86,143300.0,27.1007,27.1433,27.1007,27.1263,143300.0
2013-09-10 13:50:00,31.86,31.87,31.79,31.79,120900.0,27.1263,27.1348,27.0667,27.0667,120900.0
2013-09-10 13:55:00,31.79,31.81,31.79,31.8,37500.0,27.0667,27.0837,27.0667,27.0752,37500.0
2013-09-10 14:00:00,31.8,31.81,31.76,31.76,139800.0,27.0752,27.0837,27.0411,27.0411,139800.0
2013-09-10 14:05:00,31.76,31.79,31.73,31.76,212800.0,27.0411,27.0667,27.0156,27.0411,212800.0
2013-09-10 14:10:00,31.77,31.82,31.75,31.81,81900.0,27.0496,27.0922,27.0326,27.0837,81900.0
2013-09-10 14:15:00,31.82,31.82,31.8,31.82,59800.0,27.0922,27.0922,27.0752,27.0922,59800.0
2013-09-10 14:20:00,31.81,31.84,31.81,31.84,26500.0,27.0837,27.1092,27.0837,27.1092,26500.0
2013-09-10 14:25:00,31.83,31.86,31.83,31.85,63900.0,27.1007,27.1263,27.1007,27.1178,63900.0
2013-09-10 14:30:00,31.85,31.86,31.82,31.82,51900.0,27.1178,27.1263,27.0922,27.0922,51900.0
2013-09-10 14:35:00,31.83,31.83,31.81,31.83,51800.0,27.1007,27.1007,27.0837,27.1007,51800.0
2013-09-10 14:40:00,31.82,31.88,31.82,31.88,83600.0,27.0922,27.1433,27.0922,27.1433,83600.0
2013-09-10 14:45:00,31.88,31.91,31.87,31.89,94500.0,27.1433,27.1688,27.1348,27.1518,94500.0
2013-09-10 14:50:00,31.89,31.93,31.89,31.93,113200.0,27.1518,27.1859,27.1518,27.1859,113200.0
2013-09-10 14:55:00,31.93,31.95,31.92,31.95,58100.0,27.1859,27.2029,27.1774,27.2029,58100.0
2013-09-10 15:00:00,31.95,32.0,31.95,32.0,91000.0,27.2029,27.2455,27.2029,27.2455,91000.0
2013-09-10 15:05:00,32.0,32.01,31.99,32.01,118300.0,27.2455,27.254,27.237,27.254,118300.0
2013-09-10 15:10:00,32.0,32.03,32.0,32.02,216500.0,27.2455,27.271,27.2455,27.2625,216500.0
2013-09-10 15:15:00,32.02,32.03,32.0,32.01,117300.0,27.2625,27.271,27.2455,27.254,117300.0
2013-09-10 15:20:00,32.0,32.02,32.0,32.02,82300.0,27.2455,27.2625,27.2455,27.2625,82300.0
2013-09-10 15:25:00,32.02,32.03,32.01,32.01,87600.0,27.2625,27.271,27.254,27.254,87600.0
2013-09-10 15:30:00,32.02,32.02,32.01,32.02,65400.0,27.2625,27.2625,27.254,27.2625,65400.0
2013-09-10 15:35:00,32.02,32.02,32.0,32.01,113600.0,27.2625,27.2625,27.2455,27.254,113600.0
2013-09-10 15:40:00,32.0,32.02,31.98,31.98,152300.0,27.2455,27.2625,27.2284,27.2284,152300.0
2013-09-10 15:45:00,31.99,32.0,31.98,31.99,260400.0,27.237,27.2455,27.2284,27.237,260400.0
2013-09-10 15:50:00,32.0,32.02,31.99,32.01,219400.0,27.2455,27.2625,27.237,27.254,219400.0
2013-09-10 15:55:00,32.01,32.01,31.93,31.94,743700.0,27.254,27.254,27.1859,27.1944,743700.0
2013-09-11 09:30:00,31.9,32.2,31.9,32.19,361100.0,27.1603,27.4158,27.1603,27.4072,361100.0
2013-09-11 09:35:00,32.2,32.33,32.16,32.3,344300.0,27.4158,27.5264,27.3817,27.5009,344300.0
2013-09-11 09:40:00,32.3,32.33,32.22,32.27,231300.0,27.5009,27.5264,27.4328,27.4754,231300.0
2013-09-11 09:45:00,32.26,32.28,32.18,32.23,170300.0,27.4668,27.4839,27.3987,27.4413,170300.0
2013-09-11 09:50:00,32.23,32.24,32.19,32.2,155800.0,27.4413,27.4498,27.4072,27.4158,155800.0
2013-09-11 09:55:00,32.2,32.27,32.19,32.23,206400.0,27.4158,27.4754,27.4072,27.4413,206400.0
2013-09-11 10:00:00,32.22,32.27,32.15,32.16,151000.0,27.4328,27.4754,27.3732,27.3817,151000.0
2013-09-11 10:05:00,32.17,32.18,32.06,32.11,237900.0,27.3902,27.3987,27.2966,27.3391,237900.0
2013-09-11 10:10:00,32.11,32.11,32.02,32.03,177700.0,27.3391,27.3391,27.2625,27.271,177700.0
2013-09-11 10:15:00,32.03,32.09,32.01,32.05,161400.0,27.271,27.3221,27.254,27.288,161400.0
2013-09-11 10:20:00,32.05,32.08,31.91,31.97,359800.0,27.288,27.3136,27.1688,27.2199,359800.0
2013-09-11 10:25:00,31.97,32.09,31.97,32.08,188000.0,27.2199,27.3221,27.2199,27.3136,188000.0
2013-09-11 10:30:00,32.08,32.11,32.06,32.11,134800.0,27.3136,27.3391,27.2966,27.3391,134800.0
2013-09-11 10:35:00,32.11,32.13,32.07,32.11,189800.0,27.3391,27.3562,27.3051,27.3391,189800.0
2013-09-11 10:40:00,32.11,32.13,32.06,32.06,125000.0,27.3391,27.3562,27.2966,27.2966,125000.0
2013-09-11 10:45:00,32.07,32.09,32.03,32.05,91000.0,27.3051,27.3221,27.271,27.288,91000.0
2013-09-11 10:50:00,32.06,32.07,32.03,32.06,82900.0,27.2966,27.3051,27.271,27.2966,82900.0
2013-09-11 10:55:00,32.07,32.09,32.06,32.09,88400.0,27.3051,27.3221,27.2966,27.3221,88400.0
2013-09-11 11:00:00,32.09,32.11,32.08,32.11,59100.0,27.3221,27.3391,27.3136,27.3391,59100.0
2013-09-11 11:05:00,32.11,32.21,32.1,32.21,167200.0,27.3391,27.4243,27.3306,27.4243,167200.0
2013-09-11 11:10:00,32.21,32.34,32.2,32.33,407900.0,27.4243,27.535,27.4158,27.5264,407900.0
2013-09-11 11:15:00,32.33,32.38,32.31,32.31,315900.0,27.5264,27.569,27.5094,27.5094,315900.0
2013-09-11 11:20:00,32.32,32.32,32.24,32.25,118500.0,27.5179,27.5179,27.4498,27.4583,118500.0
2013-09-11 11:25:00,32.25,32.29,32.22,32.29,149800.0,27.4583,27.4924,27.4328,27.4924,149800.0
2013-09-11 11:30:00,32.29,32.34,32.29,32.34,157200.0,27.4924,27.535,27.4924,27.535,157200.0
2013-09-11 11:35:00,32.34,32.43,32.34,32.42,166300.0,27.535,27.6116,27.535,27.6031,166300.0
2013-09-11 11:40:00,32.42,32.48,32.42,32.47,266000.0,27.6031,27.6542,27.6031,27.6456,266000.0
2013-09-11 11:45:00,32.47,32.47,32.37,32.38,154400.0,27.6456,27.6456,27.5605,27.569,154400.0
2013-09-11 11:50:00,32.38,32.41,32.37,32.37,56900.0,27.569,27.5946,27.5605,27.5605,56900.0
2013-09-11 11:55:00,32.37,32.4,32.37,32.38,60100.0,27.5605,27.586,27.5605,27.569,60100.0
2013-09-11 12:00:00,32.38,32.38,32.32,32.37,151700.0,27.569,27.569,27.5179,27.5605,151700.0
2013-09-11 12:05:00,32.36,32.37,32.32,32.33,79700.0,27.552,27.5605,27.5179,27.5264,79700.0
2013-09-11 12:10:00,32.34,32.36,32.3,32.33,108200.0,27.535,27.552,27.5009,27.5264,108200.0
2013-09-11 12:15:00,32.33,32.36,32.32,32.36,137900.0,27.5264,27.552,27.5179,27.552,137900.0
2013-09-11 12:20:00,32.36,32.38,32.34,32.37,57800.0,27.552,27.569,27.535,27.5605,57800.0
2013-09-11 12:25:00,32.37,32.43,32.34,32.43,113500.0,27.5605,27.6116,27.535,27.6116,113500.0
2013-09-11 12:30:00,32.43,32.44,32.39,32.44,113900.0,27.6116,27.6201,27.5775,27.6201,113900.0
2013-09-11 12:35:00,32.44,32.5,32.44,32.5,104500.0,27.6201,27.6712,27.6201,27.6712,104500.0
2013-09-11 12:40:00,32.5,32.55,32.49,32.52,256500.0,27.6712,27.7138,27.6627,27.6882,256500.0
2013-09-11 12:45:00,32.53,32.55,32.49,32.53,120600.0,27.6967,27.7138,27.6627,27.6967,120600.0
2013-09-11 12:50:00,32.53,32.53,32.49,32.51,65500.0,27.6967,27.6967,27.6627,27.6797,65500.0
2013-09-11 12:55:00,32.51,32.55,32.5,32.54,87000.0,27.6797,27.7138,27.6712,27.7052,87000.0
2013-09-11 13:00:00,32.53,32.6,32.53,32.6,223400.0,27.6967,27.7563,27.6967,27.7563,223400.0
2013-09-11 13:05:00,32.6,32.62,32.56,32.62,203600.0,27.7563,27.7734,27.7223,27.7734,203600.0
2013-09-11 13:10:00,32.62,32.75,32.61,32.74,385600.0,27.7734,27.884,27.7648,27.8755,385600.0
2013-09-11 13:15:00,32.74,32.8,32.72,32.8,197400.0,27.8755,27.9266,27.8585,27.9266,197400.0
2013-09-11 13:20:00,32.8,32.82,32.73,32.76,449400.0,27.9266,27.9436,27.867,27.8925,449400.0
2013-09-11 13:25:00,32.75,32.95,32.75,32.94,466400.0,27.884,28.0543,27.884,28.0458,466400.0
2013-09-11 13:30:00,32.93,32.95,32.9,32.94,211400.0,28.0373,28.0543,28.0117,28.0458,211400.0
2013-09-11 13:35:00,32.93,32.97,32.91,32.95,283000.0,28.0373,28.0713,28.0203,28.0543,283000.0
2013-09-11 13:40:00,32.95,32.99,32.92,32.95,315200.0,28.0543,28.0884,28.0288,28.0543,315200.0
2013-09-11 13:45:00,32.96,32.96,32.93,32.94,145700.0,28.0628,28.0628,28.0373,28.0458,145700.0
2013-09-11 13:50:00,32.93,32.95,32.93,32.94,165000.0,28.0373,28.0543,28.0373,28.0458,165000.0
2013-09-11 13:55:00,32.95,32.99,32.94,32.98,258800.0,28.0543,28.0884,28.0458,28.0799,258800.0
2013-09-11 14:00:00,32.98,33.04,32.92,32.96,389200.0,28.0799,28.1309,28.0288,28.0628,389200.0
2013-09-11 14:05:00,32.96,33.0,32.93,32.94,197000.0,28.0628,28.0969,28.0373,28.0458,197000.0
2013-09-11 14:10:00,32.94,32.97,32.9,32.96,248900.0,28.0458,28.0713,28.0117,28.0628,248900.0
2013-09-11 14:15:00,32.95,32.96,32.83,32.83,214600.0,28.0543,28.0628,27.9521,27.9521,214600.0
2013-09-11 14:20:00,32.83,32.84,32.79,32.81,86100.0,27.9521,27.9607,27.9181,27.9351,86100.0
2013-09-11 14:25:00,32.8,32.83,32.8,32.82,93600.0,27.9266,27.9521,27.9266,27.9436,93600.0
2013-09-11 14:30:00,32.82,32.85,32.81,32.84,114500.0,27.9436,27.9692,27.9351,27.9607,114500.0
2013-09-11 14:35:00,32.84,32.88,32.81,32.81,151800.0,27.9607,27.9947,27.9351,27.9351,151800.0
2013-09-11 14:40:00,32.81,32.84,32.81,32.84,101700.0,27.9351,27.9607,27.9351,27.9607,101700.0
2013-09-11 14:45:00,32.84,32.86,32.84,32.85,64700.0,27.9607,27.9777,27.9607,27.9692,64700.0
2013-09-11 14:50:00,32.86,32.86,32.82,32.82,74400.0,27.9777,27.9777,27.9436,27.9436,74400.0
2013-09-11 14:55:00,32.82,32.82,32.76,32.77,251700.0,27.9436,27.9436,27.8925,27.9011,251700.0
2013-09-11 15:00:00,32.77,32.78,32.74,32.76,136800.0,27.9011,27.9096,27.8755,27.8925,136800.0
2013-09-11 15:05:00,32.76,32.76,32.72,32.72,170700.0,27.8925,27.8925,27.8585,27.8585,170700.0
2013-09-11 15:10:00,32.72,32.75,32.71,32.74,112000.0,27.8585,27.884,27.85,27.8755,112000.0
2013-09-11 15:15:00,32.73,32.78,32.73,32.75,232600.0,27.867,27.9096,27.867,27.884,232600.0
2013-09-11 15:20:00,32.75,32.83,32.75,32.83,193300.0,27.884,27.9521,27.884,27.9521,193300.0
2013-09-11 15:25:00,32.83,32.87,32.82,32.85,253600.0,27.9521,27.9862,27.9436,27.9692,253600.0
2013-09-11 15:30:00,32.85,32.87,32.83,32.87,163200.0,27.9692,27.9862,27.9521,27.9862,163200.0
2013-09-11 15:35:00,32.87,32.95,32.86,32.91,402400.0,27.9862,28.0543,27.9777,28.0203,402400.0
2013-09-11 15:40:00,32.91,32.92,32.9,32.91,217700.0,28.0203,28.0288,28.0117,28.0203,217700.0
2013-09-11 15:45:00,32.91,32.91,32.8,32.8,467200.0,28.0203,28.0203,27.9266,27.9266,467200.0
2013-09-11 15:50:00,32.81,32.83,32.78,32.78,426300.0,27.9351,27.9521,27.9096,27.9096,426300.0
2013-09-11 15:55:00,32.78,32.85,32.78,32.84,1045700.0,27.9096,27.9692,27.9096,27.9607,1045700.0
2013-09-12 09:30:00,32.45,32.59,32.38,32.55,777400.0,27.6286,27.7478,27.569,27.7138,777400.0
2013-09-12 09:35:00,32.55,32.96,32.51,32.92,1002400.0,27.7138,28.0628,27.6797,28.0288,1002400.0
2013-09-12 09:40:00,32.93,33.2,32.76,33.14,1287500.0,28.0373,28.2672,27.8925,28.2161,1287500.0
2013-09-12 09:45:00,33.15,33.16,32.83,32.84,1062600.0,28.2246,28.2331,27.9521,27.9607,1062600.0
2013-09-12 09:50:00,32.84,33.0,32.8,32.97,673000.0,27.9607,28.0969,27.9266,28.0713,673000.0
2013-09-12 09:55:00,32.97,32.99,32.85,32.94,243800.0,28.0713,28.0884,27.9692,28.0458,243800.0
2013-09-12 10:00:00,32.94,32.94,32.7,32.84,400500.0,28.0458,28.0458,27.8415,27.9607,400500.0
2013-09-12 10:05:00,32.85,32.88,32.68,32.69,321000.0,27.9692,27.9947,27.8244,27.8329,321000.0
2013-09-12 10:10:00,32.69,32.7,32.58,32.7,325900.0,27.8329,27.8415,27.7393,27.8415,325900.0
2013-09-12 10:15:00,32.7,32.71,32.55,32.61,274200.0,27.8415,27.85,27.7138,27.7648,274200.0
2013-09-12 10:20:00,32.62,32.78,32.61,32.75,281000.0,27.7734,27.9096,27.7648,27.884,281000.0
2013-09-12 10:25:00,32.75,32.85,32.74,32.83,197800.0,27.884,27.9692,27.8755,27.9521,197800.0
2013-09-12 10:30:00,32.83,32.86,32.73,32.73,123300.0,27.9521,27.9777,27.867,27.867,123300.0
2013-09-12 10:35:00,32.73,32.75,32.63,32.64,165800.0,27.867,27.884,27.7819,27.7904,165800.0
2013-09-12 10:40:00,32.63,32.67,32.62,32.66,131800.0,27.7819,27.8159,27.7734,27.8074,131800.0
2013-09-12 10:45:00,32.66,32.81,32.63,32.77,377600.0,27.8074,27.9351,27.7819,27.9011,377600.0
2013-09-12 10:50:00,32.77,32.91,32.76,32.86,306900.0,27.9011,28.0203,27.8925,27.9777,306900.0
2013-09-12 10:55:00,32.86,32.93,32.84,32.91,189000.0,27.9777,28.0373,27.9607,28.0203,189000.0
2013-09-12 11:00:00,32.91,32.92,32.82,32.87,168900.0,28.0203,28.0288,27.9436,27.9862,168900.0
2013-09-12 11:05:00,32.87,32.99,32.86,32.91,215400.0,27.9862,28.0884,27.9777,28.0203,215400.0
2013-09-12 11:10:00,32.91,33.0,32.91,32.99,208500.0,28.0203,28.0969,28.0203,28.0884,208500.0
2013-09-12 11:15:00,32.98,32.99,32.91,32.92,78700.0,28.0799,28.0884,28.0203,28.0288,78700.0
2013-09-12 11:20:00,32.93,32.95,32.87,32.91,149800.0,28.0373,28.0543,27.9862,28.0203,149800.0
2013-09-12 11:25:00,32.91,32.93,32.87,32.87,60100.0,28.0203,28.0373,27.9862,27.9862,60100.0
2013-09-12 11:30:00,32.87,32.93,32.85,32.92,146100.0,27.9862,28.0373,27.9692,28.0288,146100.0
2013-09-12 11:35:00,32.91,32.96,32.9,32.9,92500.0,28.0203,28.0628,28.0117,28.0117,92500.0
2013-09-12 11:40:00,32.9,32.97,32.89,32.92,134100.0,28.0117,28.0713,28.0032,28.0288,134100.0
2013-09-12 11:45:00,32.92,32.94,32.88,32.92,138000.0,28.0288,28.0458,27.9947,28.0288,138000.0
2013-09-12 11:50:00,32.91,32.93,32.89,32.92,91100.0,28.0203,28.0373,28.0032,28.0288,91100.0
2013-09-12 11:55:00,32.93,32.98,32.92,32.98,113400.0,28.0373,28.0799,28.0288,28.0799,113400.0
2013-09-12 12:00:00,32.98,33.0,32.96,33.0,171600.0,28.0799,28.0969,28.0628,28.0969,171600.0
2013-09-12 12:05:00,33.0,33.0,32.94,32.94,79100.0,28.0969,28.0969,28.0458,28.0458,79100.0
2013-09-12 12:10:00,32.94,32.95,32.82,32.82,99400.0,28.0458,28.0543,27.9436,27.9436,99400.0
2013-09-12 12:15:00,32.83,32.88,32.82,32.87,97800.0,27.9521,27.9947,27.9436,27.9862,97800.0
2013-09-12 12:20:00,32.87,32.89,32.85,32.89,96900.0,27.9862,28.0032,27.9692,28.0032,96900.0
2013-09-12 12:25:00,32.89,32.89,32.82,32.87,175500.0,28.0032,28.0032,27.9436,27.9862,175500.0
2013-09-12 12:30:00,32.87,32.91,32.87,32.9,128100.0,27.9862,28.0203,27.9862,28.0117,128100.0
2013-09-12 12:35:00,32.9,32.95,32.89,32.94,61000.0,28.0117,28.0543,28.0032,28.0458,61000.0
2013-09-12 12:40:00,32.95,32.97,32.94,32.95,79200.0,28.0543,28.0713,28.0458,28.0543,79200.0
2013-09-12 12:45:00,32.95,32.96,32.94,32.96,62700.0,28.0543,28.0628,28.0458,28.0628,62700.0
2013-09-12 12:50:00,32.96,32.98,32.95,32.97,92700.0,28.0628,28.0799,28.0543,28.0713,92700.0
2013-09-12 12:55:00,32.97,33.0,32.96,33.0,80300.0,28.0713,28.0969,28.0628,28.0969,80300.0
2013-09-12 13:00:00,33.0,33.0,32.95,32.95,105000.0,28.0969,28.0969,28.0543,28.0543,105000.0
2013-09-12 13:05:00,32.96,33.0,32.95,33.0,86000.0,28.0628,28.0969,28.0543,28.0969,86000.0
2013-09-12 13:10:00,33.0,33.1,33.0,33.09,212800.0,28.0969,28.182,28.0969,28.1735,212800.0
2013-09-12 13:15:00,33.1,33.13,33.07,33.07,228600.0,28.182,28.2076,28.1565,28.1565,228600.0
2013-09-12 13:20:00,33.08,33.09,33.05,33.05,96700.0,28.165,28.1735,28.1395,28.1395,96700.0
2013-09-12 13:25:00,33.05,33.1,33.05,33.08,131400.0,28.1395,28.182,28.1395,28.165,131400.0
2013-09-12 13:30:00,33.07,33.1,33.07,33.1,85700.0,28.1565,28.182,28.1565,28.182,85700.0
2013-09-12 13:35:00,33.1,33.12,33.09,33.12,86500.0,28.182,28.1991,28.1735,28.1991,86500.0
2013-09-12 13:40:00,33.12,33.13,33.1,33.1,126700.0,28.1991,28.2076,28.182,28.182,126700.0
2013-09-12 13:45:00,33.11,33.13,33.1,33.13,87600.0,28.1905,28.2076,28.182,28.2076,87600.0
2013-09-12 13:50:00,33.13,33.16,33.12,33.15,119600.0,28.2076,28.2331,28.1991,28.2246,119600.0
2013-09-12 13:55:00,33.16,33.17,33.14,33.17,135200.0,28.2331,28.2416,28.2161,28.2416,135200.0
2013-09-12 14:00:00,33.17,33.2,33.17,33.18,157000.0,28.2416,28.2672,28.2416,28.2501,157000.0
2013-09-12 14:05:00,33.19,33.19,33.16,33.16,316800.0,28.2587,28.2587,28.2331,28.2331,316800.0
2013-09-12 14:10:00,33.16,33.17,33.01,33.05,238900.0,28.2331,28.2416,28.1054,28.1395,238900.0
2013-09-12 14:15:00,33.05,33.05,33.03,33.05,113600.0,28.1395,28.1395,28.1224,28.1395,113600.0
2013-09-12 14:20:00,33.05,33.05,32.99,33.0,121600.0,28.1395,28.1395,28.0884,28.0969,121600.0
2013-09-12 14:25:00,33.0,33.01,32.97,33.0,124800.0,28.0969,28.1054,28.0713,28.0969,124800.0
2013-09-12 14:30:00,33.01,33.05,32.99,33.05,163700.0,28.1054,28.1395,28.0884,28.1395,163700.0
2013-09-12 14:35:00,33.04,33.07,33.04,33.07,250200.0,28.1309,28.1565,28.1309,28.1565,250200.0
2013-09-12 14:40:00,33.07,33.08,33.06,33.08,78500.0,28.1565,28.165,28.148,28.165,78500.0
2013-09-12 14:45:00,33.07,33.15,33.07,33.14,169000.0,28.1565,28.2246,28.1565,28.2161,169000.0
2013-09-12 14:50:00,33.14,33.15,33.13,33.14,131800.0,28.2161,28.2246,28.2076,28.2161,131800.0
2013-09-12 14:55:00,33.14,33.18,33.09,33.12,194400.0,28.2161,28.2501,28.1735,28.1991,194400.0
2013-09-12 15:00:00,33.11,33.12,33.07,33.08,111000.0,28.1905,28.1991,28.1565,28.165,111000.0
2013-09-12 15:05:00,33.09,33.09,33.0,33.02,109200.0,28.1735,28.1735,28.0969,28.1139,109200.0
2013-09-12 15:10:00,33.01,33.07,33.01,33.02,207400.0,28.1054,28.1565,28.1054,28.1139,207400.0
2013-09-12 15:15:00,33.02,33.03,32.93,32.97,235000.0,28.1139,28.1224,28.0373,28.0713,235000.0
2013-09-12 15:20:00,32.97,33.07,32.97,33.07,249500.0,28.0713,28.1565,28.0713,28.1565,249500.0
2013-09-12 15:25:00,33.07,33.13,33.07,33.12,184700.0,28.1565,28.2076,28.1565,28.1991,184700.0
2013-09-12 15:30:00,33.12,33.13,33.04,33.07,248100.0,28.1991,28.2076,28.1309,28.1565,248100.0
2013-09-12 15:35:00,33.08,33.08,33.07,33.08,93200.0,28.165,28.165,28.1565,28.165,93200.0
2013-09-12 15:40:00,33.08,33.19,33.07,33.18,550600.0,28.165,28.2587,28.1565,28.2501,550600.0
2013-09-12 15:45:00,33.18,33.19,33.09,33.11,447800.0,28.2501,28.2587,28.1735,28.1905,447800.0
2013-09-12 15:50:00,33.1,33.16,33.1,33.13,502500.0,28.182,28.2331,28.182,28.2076,502500.0
2013-09-12 15:55:00,33.14,33.16,33.13,33.16,716500.0,28.2161,28.2331,28.2076,28.2331,716500.0
2013-09-13 09:30:00,33.29,33.29,32.91,32.92,487900.0,28.3438,28.3438,28.0203,28.0288,487900.0
2013-09-13 09:35:00,32.92,33.2,32.92,33.14,317900.0,28.0288,28.2672,28.0288,28.2161,317900.0
2013-09-13 09:40:00,33.15,33.16,32.86,32.87,480100.0,28.2246,28.2331,27.9777,27.9862,480100.0
2013-09-13 09:45:00,32.87,33.04,32.85,32.97,275300.0,27.9862,28.1309,27.9692,28.0713,275300.0
2013-09-13 09:50:00,32.98,33.01,32.91,32.98,184500.0,28.0799,28.1054,28.0203,28.0799,184500.0
2013-09-13 09:55:00,32.98,33.04,32.95,33.03,220300.0,28.0799,28.1309,28.0543,28.1224,220300.0
2013-09-13 10:00:00,33.03,33.14,33.01,33.14,196400.0,28.1224,28.2161,28.1054,28.2161,196400.0
2013-09-13 10:05:00,33.13,33.18,33.09,33.15,244000.0,28.2076,28.2501,28.1735,28.2246,244000.0
2013-09-13 10:10:00,33.16,33.17,33.09,33.14,135000.0,28.2331,28.2416,28.1735,28.2161,135000.0
2013-09-13 10:15:00,33.13,33.13,33.02,33.07,253300.0,28.2076,28.2076,28.1139,28.1565,253300.0
2013-09-13 10:20:00,33.06,33.12,33.06,33.1,198800.0,28.148,28.1991,28.148,28.182,198800.0
2013-09-13 10:25:00,33.11,33.14,33.09,33.11,118200.0,28.1905,28.2161,28.1735,28.1905,118200.0
2013-09-13 10:30:00,33.11,33.15,33.1,33.11,123100.0,28.1905,28.2246,28.182,28.1905,123100.0
2013-09-13 10:35:00,33.11,33.11,33.02,33.05,156200.0,28.1905,28.1905,28.1139,28.1395,156200.0
2013-09-13 10:40:00,33.05,33.07,33.0,33.02,179800.0,28.1395,28.1565,28.0969,28.1139,179800.0
2013-09-13 10:45:00,33.02,33.07,33.0,33.05,172400.0,28.1139,28.1565,28.0969,28.1395,172400.0
2013-09-13 10:50:00,33.05,33.12,33.05,33.12,55900.0,28.1395,28.1991,28.1395,28.1991,55900.0
2013-09-13 10:55:00,33.12,33.12,33.04,33.08,133700.0,28.1991,28.1991,28.1309,28.165,133700.0
2013-09-13 11:00:00,33.07,33.12,33.06,33.06,119700.0,28.1565,28.1991,28.148,28.148,119700.0
2013-09-13 11:05:00,33.06,33.1,33.06,33.08,124600.0,28.148,28.182,28.148,28.165,124600.0
2013-09-13 11:10:00,33.09,33.13,33.07,33.13,112400.0,28.1735,28.2076,28.1565,28.2076,112400.0
2013-09-13 11:15:00,33.13,33.14,33.11,33.12,50400.0,28.2076,28.2161,28.1905,28.1991,50400.0
2013-09-13 11:20:00,33.12,33.15,33.09,33.15,76700.0,28.1991,28.2246,28.1735,28.2246,76700.0
2013-09-13 11:25:00,33.15,33.18,33.12,33.13,143300.0,28.2246,28.2501,28.1991,28.2076,143300.0
2013-09-13 11:30:00,33.12,33.13,33.07,33.08,117300.0,28.1991,28.2076,28.1565,28.165,117300.0
2013-09-13 11:35:00,33.09,33.11,33.08,33.09,137200.0,28.1735,28.1905,28.165,28.1735,137200.0
2013-09-13 11:40:00,33.09,33.15,33.08,33.13,97200.0,28.1735,28.2246,28.165,28.2076,97200.0
2013-09-13 11:45:00,33.13,33.2,33.12,33.2,153500.0,28.2076,28.2672,28.1991,28.2672,153500.0
2013-09-13 11:50:00,33.19,33.24,33.19,33.22,165000.0,28.2587,28.3012,28.2587,28.2842,165000.0
2013-09-13 11:55:00,33.23,33.24,33.21,33.23,181100.0,28.2927,28.3012,28.2757,28.2927,181100.0
2013-09-13 12:00:00,33.24,33.25,33.22,33.25,124000.0,28.3012,28.3097,28.2842,28.3097,124000.0
2013-09-13 12:05:00,33.24,33.26,33.24,33.25,72500.0,28.3012,28.3183,28.3012,28.3097,72500.0
2013-09-13 12:10:00,33.26,33.26,33.19,33.23,106400.0,28.3183,28.3183,28.2587,28.2927,106400.0
2013-09-13 12:15:00,33.22,33.24,33.2,33.2,74400.0,28.2842,28.3012,28.2672,28.2672,74400.0
2013-09-13 12:20:00,33.2,33.21,33.2,33.2,65100.0,28.2672,28.2757,28.2672,28.2672,65100.0
2013-09-13 12:25:00,33.21,33.21,33.14,33.15,87600.0,28.2757,28.2757,28.2161,28.2246,87600.0
2013-09-13 12:30:00,33.16,33.22,33.15,33.21,92500.0,28.2331,28.2842,28.2246,28.2757,92500.0
2013-09-13 12:35:00,33.22,33.22,33.18,33.2,91600.0,28.2842,28.2842,28.2501,28.2672,91600.0
2013-09-13 12:40:00,33.2,33.2,33.16,33.18,84800.0,28.2672,28.2672,28.2331,28.2501,84800.0
2013-09-13 12:45:00,33.17,33.19,33.15,33.16,78900.0,28.2416,28.2587,28.2246,28.2331,78900.0
2013-09-13 12:50:00,33.15,33.15,33.13,33.14,113000.0,28.2246,28.2246,28.2076,28.2161,113000.0
2013-09-13 12:55:00,33.13,33.14,33.07,33.11,203500.0,28.2076,28.2161,28.1565,28.1905,203500.0
2013-09-13 13:00:00,33.11,33.14,33.08,33.14,158400.0,28.1905,28.2161,28.165,28.2161,158400.0
2013-09-13 13:05:00,33.13,33.15,33.12,33.12,191800.0,28.2076,28.2246,28.1991,28.1991,191800.0
2013-09-13 13:10:00,33.12,33.13,33.05,33.05,96700.0,28.1991,28.2076,28.1395,28.1395,96700.0
2013-09-13 13:15:00,33.05,33.06,33.0,33.04,181700.0,28.1395,28.148,28.0969,28.1309,181700.0
2013-09-13 13:20:00,33.04,33.05,33.03,33.03,80300.0,28.1309,28.1395,28.1224,28.1224,80300.0
2013-09-13 13:25:00,33.03,33.08,33.02,33.07,165700.0,28.1224,28.165,28.1139,28.1565,165700.0
2013-09-13 13:30:00,33.08,33.08,33.02,33.05,124700.0,28.165,28.165,28.1139,28.1395,124700.0
2013-09-13 13:35:00,33.05,33.05,33.03,33.03,84500.0,28.1395,28.1395,28.1224,28.1224,84500.0
2013-09-13 13:40:00,33.03,33.07,33.03,33.04,132400.0,28.1224,28.1565,28.1224,28.1309,132400.0
2013-09-13 13:45:00,33.04,33.05,33.02,33.02,82300.0,28.1309,28.1395,28.1139,28.1139,82300.0
2013-09-13 13:50:00,33.02,33.04,33.01,33.02,142200.0,28.1139,28.1309,28.1054,28.1139,142200.0
2013-09-13 13:55:00,33.01,33.04,33.01,33.03,195500.0,28.1054,28.1309,28.1054,28.1224,195500.0
2013-09-13 14:00:00,33.03,33.03,32.94,32.97,268900.0,28.1224,28.1224,28.0458,28.0713,268900.0
2013-09-13 14:05:00,32.96,33.0,32.96,33.0,206200.0,28.0628,28.0969,28.0628,28.0969,206200.0
2013-09-13 14:10:00,33.0,33.03,32.98,33.03,210200.0,28.0969,28.1224,28.0799,28.1224,210200.0
2013-09-13 14:15:00,33.03,33.04,33.0,33.0,106200.0,28.1224,28.1309,28.0969,28.0969,106200.0
2013-09-13 14:20:00,33.0,33.03,32.99,33.02,127500.0,28.0969,28.1224,28.0884,28.1139,127500.0
2013-09-13 14:25:00,33.03,33.03,32.97,32.97,131400.0,28.1224,28.1224,28.0713,28.0713,131400.0
2013-09-13 14:30:00,32.98,33.0,32.95,32.95,173000.0,28.0799,28.0969,28.0543,28.0543,173000.0
2013-09-13 14:35:00,32.95,32.97,32.92,32.92,121700.0,28.0543,28.0713,28.0288,28.0288,121700.0
2013-09-13 14:40:00,32.93,32.96,32.92,32.95,167300.0,28.0373,28.0628,28.0288,28.0543,167300.0
2013-09-13 14:45:00,32.95,32.95,32.92,32.93,119100.0,28.0543,28.0543,28.0288,28.0373,119100.0
2013-09-13 14:50:00,32.92,32.93,32.84,32.84,221700.0,28.0288,28.0373,27.9607,27.9607,221700.0
2013-09-13 14:55:00,32.85,32.87,32.83,32.86,169500.0,27.9692,27.9862,27.9521,27.9777,169500.0
2013-09-13 15:00:00,32.86,32.86,32.85,32.86,136200.0,27.9777,27.9777,27.9692,27.9777,136200.0
2013-09-13 15:05:00,32.86,32.93,32.85,32.93,303900.0,27.9777,28.0373,27.9692,28.0373,303900.0
2013-09-13 15:10:00,32.93,32.94,32.92,32.93,162700.0,28.0373,28.0458,28.0288,28.0373,162700.0
2013-09-13 15:15:00,32.92,33.0,32.92,32.98,317500.0,28.0288,28.0969,28.0288,28.0799,317500.0
2013-09-13 15:20:00,32.99,33.02,32.96,33.01,280700.0,28.0884,28.1139,28.0628,28.1054,280700.0
2013-09-13 15:25:00,33.01,33.02,32.95,32.96,190500.0,28.1054,28.1139,28.0543,28.0628,190500.0
2013-09-13 15:30:00,32.95,32.95,32.9,32.91,199800.0,28.0543,28.0543,28.0117,28.0203,199800.0
2013-09-13 15:35:00,32.91,33.01,32.91,32.98,282700.0,28.0203,28.1054,28.0203,28.0799,282700.0
2013-09-13 15:40:00,32.98,33.02,32.98,32.98,281500.0,28.0799,28.1139,28.0799,28.0799,281500.0
2013-09-13 15:45:00,32.98,33.02,32.96,33.02,613200.0,28.0799,28.1139,28.0628,28.1139,613200.0
2013-09-13 15:50:00,33.02,33.02,32.96,32.99,644800.0,28.1139,28.1139,28.0628,28.0884,644800.0
2013-09-13 15:55:00,32.99,33.06,32.98,33.05,738700.0,28.0884,28.148,28.0799,28.1395,738700.0
2013-09-16 09:30:00,33.44,33.48,33.33,33.36,497700.0,28.4715,28.5056,28.3779,28.4034,497700.0
2013-09-16 09:35:00,33.36,33.4,33.2,33.21,281400.0,28.4034,28.4375,28.2672,28.2757,281400.0
2013-09-16 09:40:00,33.21,33.22,33.15,33.21,290300.0,28.2757,28.2842,28.2246,28.2757,290300.0
2013-09-16 09:45:00,33.21,33.43,33.19,33.4,292200.0,28.2757,28.463,28.2587,28.4375,292200.0
2013-09-16 09:50:00,33.4,33.43,33.3,33.33,328100.0,28.4375,28.463,28.3523,28.3779,328100.0
2013-09-16 09:55:00,33.32,33.39,33.26,33.39,296300.0,28.3693,28.4289,28.3183,28.4289,296300.0
2013-09-16 10:00:00,33.37,33.41,33.33,33.38,284700.0,28.4119,28.446,28.3779,28.4204,284700.0
2013-09-16 10:05:00,33.37,33.4,33.34,33.35,224900.0,28.4119,28.4375,28.3864,28.3949,224900.0
2013-09-16 10:10:00,33.35,33.38,33.3,33.37,146200.0,28.3949,28.4204,28.3523,28.4119,146200.0
2013-09-16 10:15:00,33.38,33.39,33.32,33.33,99200.0,28.4204,28.4289,28.3693,28.3779,99200.0
2013-09-16 10:20:00,33.33,33.39,33.31,33.38,106600.0,28.3779,28.4289,28.3608,28.4204,106600.0
2013-09-16 10:25:00,33.37,33.4,33.36,33.37,111500.0,28.4119,28.4375,28.4034,28.4119,111500.0
2013-09-16 10:30:00,33.38,33.39,33.32,33.33,124900.0,28.4204,28.4289,28.3693,28.3779,124900.0
2013-09-16 10:35:00,33.32,33.34,33.31,33.32,116700.0,28.3693,28.3864,28.3608,28.3693,116700.0
2013-09-16 10:40:00,33.32,33.33,33.3,33.31,113000.0,28.3693,28.3779,28.3523,28.3608,113000.0
2013-09-16 10:45:00,33.31,33.31,33.24,33.29,118000.0,28.3608,28.3608,28.3012,28.3438,118000.0
2013-09-16 10:50:00,33.29,33.3,33.25,33.26,121500.0,28.3438,28.3523,28.3097,28.3183,121500.0
2013-09-16 10:55:00,33.26,33.28,33.22,33.27,229000.0,28.3183,28.3353,28.2842,28.3268,229000.0
2013-09-16 11:00:00,33.27,33.31,33.27,33.29,126800.0,28.3268,28.3608,28.3268,28.3438,126800.0
2013-09-16 11:05:00,33.29,33.31,33.26,33.28,85700.0,28.3438,28.3608,28.3183,28.3353,85700.0
2013-09-16 11:10:00,33.29,33.33,33.28,33.32,94900.0,28.3438,28.3779,28.3353,28.3693,94900.0
2013-09-16 11:15:00,33.32,33.34,33.29,33.32,82800.0,28.3693,28.3864,28.3438,28.3693,82800.0
2013-09-16 11:20:00,33.32,33.33,33.3,33.33,96600.0,28.3693,28.3779,28.3523,28.3779,96600.0
2013-09-16 11:25:00,33.33,33.35,33.32,33.35,84000.0,28.3779,28.3949,28.3693,28.3949,84000.0
2013-09-16 11:30:00,33.35,33.37,33.34,33.36,91800.0,28.3949,28.4119,28.3864,28.4034,91800.0
2013-09-16 11:35:00,33.36,33.36,33.29,33.34,95200.0,28.4034,28.4034,28.3438,28.3864,95200.0
2013-09-16 11:40:00,33.34,33.37,33.33,33.37,80000.0,28.3864,28.4119,28.3779,28.4119,80000.0
2013-09-16 11:45:00,33.37,33.4,33.37,33.39,116300.0,28.4119,28.4375,28.4119,28.4289,116300.0
2013-09-16 11:50:00,33.39,33.41,33.38,33.4,97000.0,28.4289,28.446,28.4204,28.4375,97000.0
2013-09-16 11:55:00,33.4,33.45,33.4,33.45,123200.0,28.4375,28.48,28.4375,28.48,123200.0
2013-09-16 12:00:00,33.45,33.45,33.4,33.4,116900.0,28.48,28.48,28.4375,28.4375,116900.0
2013-09-16 12:05:00,33.41,33.43,33.41,33.41,77900.0,28.446,28.463,28.446,28.446,77900.0
2013-09-16 12:10:00,33.41,33.43,33.4,33.43,52000.0,28.446,28.463,28.4375,28.463,52000.0
2013-09-16 12:15:00,33.43,33.45,33.43,33.44,66900.0,28.463,28.48,28.463,28.4715,66900.0
2013-09-16 12:20:00,33.43,33.45,33.42,33.45,85600.0,28.463,28.48,28.4545,28.48,85600.0
2013-09-16 12:25:00,33.45,33.47,33.45,33.45,114200.0,28.48,28.4971,28.48,28.48,114200.0
2013-09-16 12:30:00,33.45,33.48,33.44,33.47,147100.0,28.48,28.5056,28.4715,28.4971,147100.0
2013-09-16 12:35:00,33.47,33.48,33.46,33.47,64400.0,28.4971,28.5056,28.4885,28.4971,64400.0
2013-09-16 12:40:00,33.47,33.48,33.46,33.47,74200.0,28.4971,28.5056,28.4885,28.4971,74200.0
2013-09-16 12:45:00,33.47,33.48,33.46,33.46,69300.0,28.4971,28.5056,28.4885,28.4885,69300.0
2013-09-16 12:50:00,33.47,33.47,33.45,33.46,69300.0,28.4971,28.4971,28.48,28.4885,69300.0
2013-09-16 12:55:00,33.47,33.47,33.45,33.45,71400.0,28.4971,28.4971,28.48,28.48,71400.0
2013-09-16 13:00:00,33.45,33.47,33.44,33.46,116800.0,28.48,28.4971,28.4715,28.4885,116800.0
2013-09-16 13:05:00,33.47,33.47,33.45,33.45,51300.0,28.4971,28.4971,28.48,28.48,51300.0
2013-09-16 13:10:00,33.46,33.46,33.42,33.42,70100.0,28.4885,28.4885,28.4545,28.4545,70100.0
2013-09-16 13:15:00,33.42,33.43,33.39,33.41,114900.0,28.4545,28.463,28.4289,28.446,114900.0
2013-09-16 13:20:00,33.41,33.41,33.38,33.4,75200.0,28.446,28.446,28.4204,28.4375,75200.0
2013-09-16 13:25:00,33.4,33.41,33.38,33.39,66000.0,28.4375,28.446,28.4204,28.4289,66000.0
2013-09-16 13:30:00,33.39,33.39,33.36,33.38,60700.0,28.4289,28.4289,28.4034,28.4204,60700.0
2013-09-16 13:35:00,33.38,33.43,33.38,33.43,100300.0,28.4204,28.463,28.4204,28.463,100300.0
2013-09-16 13:40:00,33.43,33.43,33.36,33.39,97200.0,28.463,28.463,28.4034,28.4289,97200.0
2013-09-16 13:45:00,33.4,33.4,33.38,33.39,49500.0,28.4375,28.4375,28.4204,28.4289,49500.0
2013-09-16 13:50:00,33.39,33.42,33.39,33.41,85400.0,28.4289,28.4545,28.4289,28.446,85400.0
2013-09-16 13:55:00,33.41,33.44,33.41,33.41,140200.0,28.446,28.4715,28.446,28.446,140200.0
2013-09-16 14:00:00,33.41,33.41,33.32,33.35,202100.0,28.446,28.446,28.3693,28.3949,202100.0
2013-09-16 14:05:00,33.35,33.37,33.35,33.35,81700.0,28.3949,28.4119,28.3949,28.3949,81700.0
2013-09-16 14:10:00,33.35,33.36,33.34,33.35,101700.0,28.3949,28.4034,28.3864,28.3949,101700.0
2013-09-16 14:15:00,33.34,33.42,33.34,33.4,250200.0,28.3864,28.4545,28.3864,28.4375,250200.0
2013-09-16 14:20:00,33.4,33.4,33.35,33.36,115700.0,28.4375,28.4375,28.3949,28.4034,115700.0
2013-09-16 14:25:00,33.35,33.36,33.31,33.31,33100.0,28.3949,28.4034,28.3608,28.3608,33100.0
2013-09-16 14:30:00,33.31,33.32,33.26,33.29,135200.0,28.3608,28.3693,28.3183,28.3438,135200.0
2013-09-16 14:35:00,33.29,33.33,33.27,33.27,106700.0,28.3438,28.3779,28.3268,28.3268,106700.0
2013-09-16 14:40:00,33.27,33.27,33.19,33.2,85800.0,28.3268,28.3268,28.2587,28.2672,85800.0
2013-09-16 14:45:00,33.19,33.24,33.18,33.22,109200.0,28.2587,28.3012,28.2501,28.2842,109200.0
2013-09-16 14:50:00,33.21,33.23,33.18,33.18,40800.0,28.2757,28.2927,28.2501,28.2501,40800.0
2013-09-16 14:55:00,33.19,33.2,33.16,33.19,96100.0,28.2587,28.2672,28.2331,28.2587,96100.0
2013-09-16 15:00:00,33.18,33.21,33.18,33.2,120600.0,28.2501,28.2757,28.2501,28.2672,120600.0
2013-09-16 15:05:00,33.19,33.23,33.18,33.22,111900.0,28.2587,28.2927,28.2501,28.2842,111900.0
2013-09-16 15:10:00,33.23,33.26,33.23,33.25,173400.0,28.2927,28.3183,28.2927,28.3097,173400.0
2013-09-16 15:15:00,33.26,33.26,33.2,33.2,122800.0,28.3183,28.3183,28.2672,28.2672,122800.0
2013-09-16 15:20:00,33.2,33.22,33.18,33.22,122500.0,28.2672,28.2842,28.2501,28.2842,122500.0
2013-09-16 15:25:00,33.21,33.24,33.21,33.22,127200.0,28.2757,28.3012,28.2757,28.2842,127200.0
2013-09-16 15:30:00,33.22,33.22,33.17,33.2,175700.0,28.2842,28.2842,28.2416,28.2672,175700.0
2013-09-16 15:35:00,33.2,33.22,33.18,33.19,206900.0,28.2672,28.2842,28.2501,28.2587,206900.0
2013-09-16 15:40:00,33.19,33.21,33.11,33.11,176200.0,28.2587,28.2757,28.1905,28.1905,176200.0
2013-09-16 15:45:00,33.12,33.19,33.11,33.17,319400.0,28.1991,28.2587,28.1905,28.2416,319400.0
2013-09-16 15:50:00,33.17,33.21,33.15,33.2,450500.0,28.2416,28.2757,28.2246,28.2672,450500.0
2013-09-16 15:55:00,33.2,33.25,33.19,33.25,678600.0,28.2672,28.3097,28.2587,28.3097,678600.0
2013-09-17 09:30:00,33.24,33.45,33.22,33.45,431400.0,28.3012,28.48,28.2842,28.48,431400.0
2013-09-17 09:35:00,33.43,33.54,33.39,33.54,372700.0,28.463,28.5567,28.4289,28.5567,372700.0
2013-09-17 09:40:00,33.54,33.6,33.5,33.54,387500.0,28.5567,28.6077,28.5226,28.5567,387500.0
2013-09-17 09:45:00,33.54,33.59,33.5,33.52,182500.0,28.5567,28.5992,28.5226,28.5396,182500.0
2013-09-17 09:50:00,33.53,33.6,33.52,33.54,202400.0,28.5481,28.6077,28.5396,28.5567,202400.0
2013-09-17 09:55:00,33.55,33.55,33.41,33.49,147400.0,28.5652,28.5652,28.446,28.5141,147400.0
2013-09-17 10:00:00,33.49,33.5,33.37,33.41,223700.0,28.5141,28.5226,28.4119,28.446,223700.0
2013-09-17 10:05:00,33.42,33.48,33.36,33.4,215000.0,28.4545,28.5056,28.4034,28.4375,215000.0
2013-09-17 10:10:00,33.4,33.43,33.34,33.41,226400.0,28.4375,28.463,28.3864,28.446,226400.0
2013-09-17 10:15:00,33.42,33.42,33.3,33.38,166400.0,28.4545,28.4545,28.3523,28.4204,166400.0
2013-09-17 10:20:00,33.38,33.39,33.32,33.39,123000.0,28.4204,28.4289,28.3693,28.4289,123000.0
2013-09-17 10:25:00,33.39,33.42,33.34,33.38,141400.0,28.4289,28.4545,28.3864,28.4204,141400.0
2013-09-17 10:30:00,33.38,33.41,33.34,33.36,106800.0,28.4204,28.446,28.3864,28.4034,106800.0
2013-09-17 10:35:00,33.36,33.37,33.28,33.3,129700.0,28.4034,28.4119,28.3353,28.3523,129700.0
2013-09-17 10:40:00,33.29,33.41,33.29,33.41,199200.0,28.3438,28.446,28.3438,28.446,199200.0
2013-09-17 10:45:00,33.41,33.49,33.4,33.48,146500.0,28.446,28.5141,28.4375,28.5056,146500.0
2013-09-17 10:50:00,33.48,33.56,33.47,33.56,127200.0,28.5056,28.5737,28.4971,28.5737,127200.0
2013-09-17 10:55:00,33.55,33.59,33.55,33.58,123700.0,28.5652,28.5992,28.5652,28.5907,123700.0
2013-09-17 11:00:00,33.58,33.58,33.54,33.55,115100.0,28.5907,28.5907,28.5567,28.5652,115100.0
2013-09-17 11:05:00,33.55,33.56,33.46,33.47,137600.0,28.5652,28.5737,28.4885,28.4971,137600.0
2013-09-17 11:10:00,33.48,33.52,33.47,33.47,96600.0,28.5056,28.5396,28.4971,28.4971,96600.0
2013-09-17 11:15:00,33.48,33.48,33.45,33.47,80500.0,28.5056,28.5056,28.48,28.4971,80500.0
2013-09-17 11:20:00,33.47,33.5,33.44,33.45,66900.0,28.4971,28.5226,28.4715,28.48,66900.0
2013-09-17 11:25:00,33.46,33.5,33.46,33.48,67100.0,28.4885,28.5226,28.4885,28.5056,67100.0
2013-09-17 11:30:00,33.47,33.48,33.44,33.44,62900.0,28.4971,28.5056,28.4715,28.4715,62900.0
2013-09-17 11:35:00,33.44,33.49,33.41,33.48,103700.0,28.4715,28.5141,28.446,28.5056,103700.0
2013-09-17 11:40:00,33.48,33.49,33.43,33.43,39200.0,28.5056,28.5141,28.463,28.463,39200.0
2013-09-17 11:45:00,33.44,33.48,33.41,33.48,84100.0,28.4715,28.5056,28.446,28.5056,84100.0
2013-09-17 11:50:00,33.47,33.48,33.42,33.44,75400.0,28.4971,28.5056,28.4545,28.4715,75400.0
2013-09-17 11:55:00,33.44,33.49,33.42,33.49,65400.0,28.4715,28.5141,28.4545,28.5141,65400.0
2013-09-17 12:00:00,33.49,33.49,33.47,33.48,50200.0,28.5141,28.5141,28.4971,28.5056,50200.0
2013-09-17 12:05:00,33.47,33.49,33.45,33.47,100300.0,28.4971,28.5141,28.48,28.4971,100300.0
2013-09-17 12:10:00,33.47,33.49,33.45,33.47,61700.0,28.4971,28.5141,28.48,28.4971,61700.0
2013-09-17 12:15:00,33.47,33.48,33.45,33.48,59200.0,28.4971,28.5056,28.48,28.5056,59200.0
2013-09-17 12:20:00,33.48,33.5,33.47,33.48,90500.0,28.5056,28.5226,28.4971,28.5056,90500.0
2013-09-17 12:25:00,33.47,33.49,33.47,33.48,38900.0,28.4971,28.5141,28.4971,28.5056,38900.0
2013-09-17 12:30:00,33.48,33.49,33.47,33.47,46700.0,28.5056,28.5141,28.4971,28.4971,46700.0
2013-09-17 12:35:00,33.46,33.47,33.43,33.44,53500.0,28.4885,28.4971,28.463,28.4715,53500.0
2013-09-17 12:40:00,33.43,33.48,33.43,33.47,99100.0,28.463,28.5056,28.463,28.4971,99100.0
2013-09-17 12:45:00,33.47,33.48,33.45,33.48,64800.0,28.4971,28.5056,28.48,28.5056,64800.0
2013-09-17 12:50:00,33.47,33.48,33.46,33.48,45700.0,28.4971,28.5056,28.4885,28.5056,45700.0
2013-09-17 12:55:00,33.47,33.48,33.45,33.46,60700.0,28.4971,28.5056,28.48,28.4885,60700.0
2013-09-17 13:00:00,33.46,33.48,33.44,33.44,47100.0,28.4885,28.5056,28.4715,28.4715,47100.0
2013-09-17 13:05:00,33.45,33.45,33.42,33.44,97200.0,28.48,28.48,28.4545,28.4715,97200.0
2013-09-17 13:10:00,33.45,33.46,33.43,33.43,70200.0,28.48,28.4885,28.463,28.463,70200.0
2013-09-17 13:15:00,33.43,33.45,33.42,33.42,66100.0,28.463,28.48,28.4545,28.4545,66100.0
2013-09-17 13:20:00,33.43,33.43,33.42,33.42,19900.0,28.463,28.463,28.4545,28.4545,19900.0
2013-09-17 13:25:00,33.42,33.44,33.41,33.41,46500.0,28.4545,28.4715,28.446,28.446,46500.0
2013-09-17 13:30:00,33.41,33.43,33.4,33.43,83600.0,28.446,28.463,28.4375,28.463,83600.0
2013-09-17 13:35:00,33.43,33.48,33.42,33.46,57400.0,28.463,28.5056,28.4545,28.4885,57400.0
2013-09-17 13:40:00,33.47,33.48,33.44,33.45,49500.0,28.4971,28.5056,28.4715,28.48,49500.0
2013-09-17 13:45:00,33.45,33.45,33.42,33.42,21000.0,28.48,28.48,28.4545,28.4545,21000.0
2013-09-17 13:50:00,33.43,33.49,33.42,33.48,73300.0,28.463,28.5141,28.4545,28.5056,73300.0
2013-09-17 13:55:00,33.48,33.48,33.43,33.46,42100.0,28.5056,28.5056,28.463,28.4885,42100.0
2013-09-17 14:00:00,33.45,33.49,33.44,33.49,47700.0,28.48,28.5141,28.4715,28.5141,47700.0
2013-09-17 14:05:00,33.48,33.5,33.48,33.5,39700.0,28.5056,28.5226,28.5056,28.5226,39700.0
2013-09-17 14:10:00,33.5,33.5,33.48,33.5,95800.0,28.5226,28.5226,28.5056,28.5226,95800.0
2013-09-17 14:15:00,33.5,33.5,33.46,33.46,69300.0,28.5226,28.5226,28.4885,28.4885,69300.0
2013-09-17 14:20:00,33.46,33.52,33.44,33.52,112700.0,28.4885,28.5396,28.4715,28.5396,112700.0
2013-09-17 14:25:00,33.52,33.52,33.5,33.51,51500.0,28.5396,28.5396,28.5226,28.5311,51500.0
2013-09-17 14:30:00,33.51,33.52,33.5,33.52,137700.0,28.5311,28.5396,28.5226,28.5396,137700.0
2013-09-17 14:35:00,33.52,33.54,33.49,33.54,105300.0,28.5396,28.5567,28.5141,28.5567,105300.0
2013-09-17 14:40:00,33.54,33.56,33.52,33.55,119800.0,28.5567,28.5737,28.5396,28.5652,119800.0
2013-09-17 14:45:00,33.54,33.57,33.54,33.57,94400.0,28.5567,28.5822,28.5567,28.5822,94400.0
2013-09-17 14:50:00,33.56,33.57,33.53,33.53,81900.0,28.5737,28.5822,28.5481,28.5481,81900.0
2013-09-17 14:55:00,33.53,33.54,33.49,33.5,60600.0,28.5481,28.5567,28.5141,28.5226,60600.0
2013-09-17 15:00:00,33.49,33.51,33.46,33.46,90400.0,28.5141,28.5311,28.4885,28.4885,90400.0
2013-09-17 15:05:00,33.46,33.47,33.43,33.46,58200.0,28.4885,28.4971,28.463,28.4885,58200.0
2013-09-17 15:10:00,33.44,33.48,33.44,33.45,46900.0,28.4715,28.5056,28.4715,28.48,46900.0
2013-09-17 15:15:00,33.46,33.48,33.45,33.48,80400.0,28.4885,28.5056,28.48,28.5056,80400.0
2013-09-17 15:20:00,33.47,33.48,33.46,33.46,39700.0,28.4971,28.5056,28.4885,28.4885,39700.0
2013-09-17 15:25:00,33.46,33.5,33.44,33.47,112200.0,28.4885,28.5226,28.4715,28.4971,112200.0
2013-09-17 15:30:00,33.46,33.47,33.42,33.43,154600.0,28.4885,28.4971,28.4545,28.463,154600.0
2013-09-17 15:35:00,33.44,33.47,33.43,33.45,114600.0,28.4715,28.4971,28.463,28.48,114600.0
2013-09-17 15:40:00,33.45,33.47,33.43,33.46,140300.0,28.48,28.4971,28.463,28.4885,140300.0
2013-09-17 15:45:00,33.47,33.48,33.45,33.45,165000.0,28.4971,28.5056,28.48,28.48,165000.0
2013-09-17 15:50:00,33.45,33.46,33.43,33.44,328300.0,28.48,28.4885,28.463,28.4715,328300.0
2013-09-17 15:55:00,33.44,33.54,33.44,33.53,793400.0,28.4715,28.5567,28.4715,28.5481,793400.0
2013-09-18 09:30:00,33.59,33.65,33.53,33.55,381700.0,28.5992,28.6503,28.5481,28.5652,381700.0
2013-09-18 09:35:00,33.55,33.64,33.52,33.62,225300.0,28.5652,28.6418,28.5396,28.6248,225300.0
2013-09-18 09:40:00,33.62,33.64,33.54,33.59,189500.0,28.6248,28.6418,28.5567,28.5992,189500.0
2013-09-18 09:45:00,33.59,33.73,33.59,33.67,261600.0,28.5992,28.7184,28.5992,28.6673,261600.0
2013-09-18 09:50:00,33.67,33.7,33.61,33.63,83300.0,28.6673,28.6929,28.6163,28.6333,83300.0
2013-09-18 09:55:00,33.63,33.7,33.61,33.68,217300.0,28.6333,28.6929,28.6163,28.6759,217300.0
2013-09-18 10:00:00,33.68,33.71,33.63,33.7,235500.0,28.6759,28.7014,28.6333,28.6929,235500.0
2013-09-18 10:05:00,33.69,33.72,33.65,33.68,223900.0,28.6844,28.7099,28.6503,28.6759,223900.0
2013-09-18 10:10:00,33.69,33.7,33.62,33.62,235700.0,28.6844,28.6929,28.6248,28.6248,235700.0
2013-09-18 10:15:00,33.63,33.72,33.6,33.71,168000.0,28.6333,28.7099,28.6077,28.7014,168000.0
2013-09-18 10:20:00,33.7,33.72,33.65,33.68,229700.0,28.6929,28.7099,28.6503,28.6759,229700.0
2013-09-18 10:25:00,33.69,33.72,33.68,33.7,280400.0,28.6844,28.7099,28.6759,28.6929,280400.0
2013-09-18 10:30:00,33.71,33.75,33.66,33.69,163600.0,28.7014,28.7355,28.6588,28.6844,163600.0
2013-09-18 10:35:00,33.7,33.7,33.65,33.68,148200.0,28.6929,28.6929,28.6503,28.6759,148200.0
2013-09-18 10:40:00,33.68,33.69,33.66,33.67,63600.0,28.6759,28.6844,28.6588,28.6673,63600.0
2013-09-18 10:45:00,33.66,33.74,33.66,33.72,144500.0,28.6588,28.7269,28.6588,28.7099,144500.0
2013-09-18 10:50:00,33.72,33.74,33.71,33.72,59400.0,28.7099,28.7269,28.7014,28.7099,59400.0
2013-09-18 10:55:00,33.72,33.79,33.72,33.78,170500.0,28.7099,28.7695,28.7099,28.761,170500.0
2013-09-18 11:00:00,33.78,33.79,33.76,33.77,137500.0,28.761,28.7695,28.744,28.7525,137500.0
2013-09-18 11:05:00,33.77,33.8,33.77,33.79,164600.0,28.7525,28.778,28.7525,28.7695,164600.0
2013-09-18 11:10:00,33.79,33.79,33.77,33.78,81000.0,28.7695,28.7695,28.7525,28.761,81000.0
2013-09-18 11:15:00,33.78,33.79,33.75,33.79,108500.0,28.761,28.7695,28.7355,28.7695,108500.0
2013-09-18 11:20:00,33.79,33.8,33.76,33.79,138000.0,28.7695,28.778,28.744,28.7695,138000.0
2013-09-18 11:25:00,33.8,33.8,33.77,33.77,71300.0,28.778,28.778,28.7525,28.7525,71300.0
2013-09-18 11:30:00,33.77,33.85,33.77,33.83,253100.0,28.7525,28.8206,28.7525,28.8036,253100.0
2013-09-18 11:35:00,33.84,33.86,33.82,33.84,128900.0,28.8121,28.8291,28.7951,28.8121,128900.0
2013-09-18 11:40:00,33.83,33.83,33.77,33.78,76200.0,28.8036,28.8036,28.7525,28.761,76200.0
2013-09-18 11:45:00,33.77,33.78,33.74,33.77,91400.0,28.7525,28.761,28.7269,28.7525,91400.0
2013-09-18 11:50:00,33.77,33.81,33.76,33.78,141100.0,28.7525,28.7865,28.744,28.761,141100.0
2013-09-18 11:55:00,33.78,33.82,33.78,33.82,63600.0,28.761,28.7951,28.761,28.7951,63600.0
2013-09-18 12:00:00,33.81,33.81,33.78,33.78,38000.0,28.7865,28.7865,28.761,28.761,38000.0
2013-09-18 12:05:00,33.78,33.81,33.75,33.8,116200.0,28.761,28.7865,28.7355,28.778,116200.0
2013-09-18 12:10:00,33.8,33.83,33.8,33.81,79800.0,28.778,28.8036,28.778,28.7865,79800.0
2013-09-18 12:15:00,33.81,33.86,33.81,33.86,114400.0,28.7865,28.8291,28.7865,28.8291,114400.0
2013-09-18 12:20:00,33.86,33.88,33.84,33.86,109200.0,28.8291,28.8461,28.8121,28.8291,109200.0
2013-09-18 12:25:00,33.87,33.88,33.85,33.88,108100.0,28.8376,28.8461,28.8206,28.8461,108100.0
2013-09-18 12:30:00,33.88,33.89,33.84,33.85,108700.0,28.8461,28.8547,28.8121,28.8206,108700.0
2013-09-18 12:35:00,33.85,33.88,33.85,33.85,74200.0,28.8206,28.8461,28.8206,28.8206,74200.0
2013-09-18 12:40:00,33.85,33.88,33.83,33.86,88100.0,28.8206,28.8461,28.8036,28.8291,88100.0
2013-09-18 12:45:00,33.86,33.88,33.84,33.87,84500.0,28.8291,28.8461,28.8121,28.8376,84500.0
2013-09-18 12:50:00,33.87,33.89,33.87,33.87,82000.0,28.8376,28.8547,28.8376,28.8376,82000.0
2013-09-18 12:55:00,33.86,33.9,33.86,33.88,67600.0,28.8291,28.8632,28.8291,28.8461,67600.0
2013-09-18 13:00:00,33.89,33.91,33.87,33.91,97900.0,28.8547,28.8717,28.8376,28.8717,97900.0
2013-09-18 13:05:00,33.91,33.94,33.9,33.94,147900.0,28.8717,28.8972,28.8632,28.8972,147900.0
2013-09-18 13:10:00,33.94,33.99,33.93,33.99,205400.0,28.8972,28.9398,28.8887,28.9398,205400.0
2013-09-18 13:15:00,33.99,34.07,33.98,34.05,601300.0,28.9398,29.0079,28.9313,28.9909,601300.0
2013-09-18 13:20:00,34.05,34.09,34.01,34.03,173500.0,28.9909,29.0249,28.9568,28.9739,173500.0
2013-09-18 13:25:00,34.03,34.06,33.99,33.99,195200.0,28.9739,28.9994,28.9398,28.9398,195200.0
2013-09-18 13:30:00,33.99,34.01,33.96,33.97,152300.0,28.9398,28.9568,28.9143,28.9228,152300.0
2013-09-18 13:35:00,33.97,33.98,33.91,33.98,140600.0,28.9228,28.9313,28.8717,28.9313,140600.0
2013-09-18 13:40:00,33.98,34.0,33.98,33.99,76400.0,28.9313,28.9483,28.9313,28.9398,76400.0
2013-09-18 13:45:00,34.0,34.02,33.92,33.93,153400.0,28.9483,28.9653,28.8802,28.8887,153400.0
2013-09-18 13:50:00,33.93,33.95,33.89,33.9,137800.0,28.8887,28.9057,28.8547,28.8632,137800.0
2013-09-18 13:55:00,33.9,33.96,33.85,33.96,194900.0,28.8632,28.9143,28.8206,28.9143,194900.0
2013-09-18 14:00:00,33.96,34.48,33.95,34.41,938800.0,28.9143,29.357,28.9057,29.2974,938800.0
2013-09-18 14:05:00,34.41,34.41,34.28,34.38,486700.0,29.2974,29.2974,29.1867,29.2719,486700.0
2013-09-18 14:10:00,34.38,34.5,34.37,34.45,410700.0,29.2719,29.374,29.2633,29.3315,410700.0
2013-09-18 14:15:00,34.46,34.56,34.39,34.4,671500.0,29.34,29.4251,29.2804,29.2889,671500.0
2013-09-18 14:20:00,34.4,34.51,34.4,34.49,478000.0,29.2889,29.3825,29.2889,29.3655,478000.0
2013-09-18 14:25:00,34.49,34.52,34.36,34.4,468900.0,29.3655,29.3911,29.2548,29.2889,468900.0
2013-09-18 14:30:00,34.4,34.5,34.38,34.5,919800.0,29.2889,29.374,29.2719,29.374,919800.0
2013-09-18 14:35:00,34.5,34.52,34.37,34.4,369600.0,29.374,29.3911,29.2633,29.2889,369600.0
2013-09-18 14:40:00,34.4,34.48,34.37,34.46,318100.0,29.2889,29.357,29.2633,29.34,318100.0
2013-09-18 14:45:00,34.46,34.58,34.45,34.57,453800.0,29.34,29.4421,29.3315,29.4336,453800.0
2013-09-18 14:50:00,34.58,34.7,34.56,34.7,297800.0,29.4421,29.5443,29.4251,29.5443,297800.0
2013-09-18 14:55:00,34.7,34.74,34.64,34.73,306200.0,29.5443,29.5784,29.4932,29.5698,306200.0
2013-09-18 15:00:00,34.74,34.76,34.68,34.7,355800.0,29.5784,29.5954,29.5273,29.5443,355800.0
2013-09-18 15:05:00,34.7,34.71,34.61,34.67,473200.0,29.5443,29.5528,29.4677,29.5188,473200.0
2013-09-18 15:10:00,34.68,34.68,34.55,34.55,379300.0,29.5273,29.5273,29.4166,29.4166,379300.0
2013-09-18 15:15:00,34.56,34.56,34.4,34.4,279100.0,29.4251,29.4251,29.2889,29.2889,279100.0
2013-09-18 15:20:00,34.4,34.53,34.39,34.52,312300.0,29.2889,29.3996,29.2804,29.3911,312300.0
2013-09-18 15:25:00,34.52,34.58,34.49,34.56,276100.0,29.3911,29.4421,29.3655,29.4251,276100.0
2013-09-18 15:30:00,34.56,34.61,34.53,34.6,364100.0,29.4251,29.4677,29.3996,29.4592,364100.0
2013-09-18 15:35:00,34.6,34.61,34.55,34.61,323400.0,29.4592,29.4677,29.4166,29.4677,323400.0
2013-09-18 15:40:00,34.61,34.61,34.57,34.58,339200.0,29.4677,29.4677,29.4336,29.4421,339200.0
2013-09-18 15:45:00,34.59,34.63,34.57,34.6,592400.0,29.4506,29.4847,29.4336,29.4592,592400.0
2013-09-18 15:50:00,34.59,34.61,34.5,34.5,543700.0,29.4506,29.4677,29.374,29.374,543700.0
2013-09-18 15:55:00,34.51,34.55,34.47,34.53,1038500.0,29.3825,29.4166,29.3485,29.3996,1038500.0
2013-09-19 09:30:00,34.86,34.98,34.82,34.97,840300.0,29.6805,29.7827,29.6465,29.7742,840300.0
2013-09-19 09:35:00,34.96,34.99,34.66,34.79,501200.0,29.7657,29.7912,29.5102,29.6209,501200.0
2013-09-19 09:40:00,34.8,34.86,34.59,34.68,742400.0,29.6294,29.6805,29.4506,29.5273,742400.0
2013-09-19 09:45:00,34.69,34.8,34.61,34.61,338300.0,29.5358,29.6294,29.4677,29.4677,338300.0
2013-09-19 09:50:00,34.6,34.68,34.57,34.58,267100.0,29.4592,29.5273,29.4336,29.4421,267100.0
2013-09-19 09:55:00,34.58,34.65,34.55,34.59,409700.0,29.4421,29.5017,29.4166,29.4506,409700.0
2013-09-19 10:00:00,34.57,34.65,34.51,34.62,480200.0,29.4336,29.5017,29.3825,29.4762,480200.0
2013-09-19 10:05:00,34.63,34.67,34.58,34.64,310700.0,29.4847,29.5188,29.4421,29.4932,310700.0
2013-09-19 10:10:00,34.64,34.76,34.63,34.69,270500.0,29.4932,29.5954,29.4847,29.5358,270500.0
2013-09-19 10:15:00,34.69,34.73,34.66,34.67,260700.0,29.5358,29.5698,29.5102,29.5188,260700.0
2013-09-19 10:20:00,34.68,34.77,34.66,34.76,281800.0,29.5273,29.6039,29.5102,29.5954,281800.0
2013-09-19 10:25:00,34.76,34.84,34.73,34.84,284600.0,29.5954,29.6635,29.5698,29.6635,284600.0
2013-09-19 10:30:00,34.84,34.87,34.72,34.72,182600.0,29.6635,29.689,29.5613,29.5613,182600.0
2013-09-19 10:35:00,34.71,34.78,34.67,34.77,163200.0,29.5528,29.6124,29.5188,29.6039,163200.0
2013-09-19 10:40:00,34.78,34.86,34.77,34.84,206800.0,29.6124,29.6805,29.6039,29.6635,206800.0
2013-09-19 10:45:00,34.84,34.87,34.8,34.84,218900.0,29.6635,29.689,29.6294,29.6635,218900.0
2013-09-19 10:50:00,34.84,34.84,34.66,34.67,174900.0,29.6635,29.6635,29.5102,29.5188,174900.0
2013-09-19 10:55:00,34.67,34.7,34.61,34.62,213100.0,29.5188,29.5443,29.4677,29.4762,213100.0
2013-09-19 11:00:00,34.63,34.7,34.62,34.69,219200.0,29.4847,29.5443,29.4762,29.5358,219200.0
2013-09-19 11:05:00,34.68,34.69,34.64,34.66,100400.0,29.5273,29.5358,29.4932,29.5102,100400.0
2013-09-19 11:10:00,34.65,34.66,34.6,34.6,87700.0,29.5017,29.5102,29.4592,29.4592,87700.0
2013-09-19 11:15:00,34.6,34.67,34.59,34.67,238300.0,29.4592,29.5188,29.4506,29.5188,238300.0
2013-09-19 11:20:00,34.67,34.67,34.62,34.65,135600.0,29.5188,29.5188,29.4762,29.5017,135600.0
2013-09-19 11:25:00,34.65,34.69,34.63,34.65,114500.0,29.5017,29.5358,29.4847,29.5017,114500.0
2013-09-19 11:30:00,34.64,34.66,34.6,34.61,244600.0,29.4932,29.5102,29.4592,29.4677,244600.0
2013-09-19 11:35:00,34.61,34.66,34.59,34.66,142900.0,29.4677,29.5102,29.4506,29.5102,142900.0
2013-09-19 11:40:00,34.65,34.72,34.65,34.67,233600.0,29.5017,29.5613,29.5017,29.5188,233600.0
2013-09-19 11:45:00,34.67,34.69,34.65,34.66,116100.0,29.5188,29.5358,29.5017,29.5102,116100.0
2013-09-19 11:50:00,34.66,34.71,34.65,34.69,120300.0,29.5102,29.5528,29.5017,29.5358,120300.0
2013-09-19 11:55:00,34.7,34.72,34.69,34.71,60200.0,29.5443,29.5613,29.5358,29.5528,60200.0
2013-09-19 12:00:00,34.72,34.73,34.66,34.73,100900.0,29.5613,29.5698,29.5102,29.5698,100900.0
2013-09-19 12:05:00,34.73,34.78,34.72,34.77,93300.0,29.5698,29.6124,29.5613,29.6039,93300.0
2013-09-19 12:10:00,34.77,34.77,34.73,34.76,88800.0,29.6039,29.6039,29.5698,29.5954,88800.0
2013-09-19 12:15:00,34.75,34.76,34.68,34.69,113700.0,29.5869,29.5954,29.5273,29.5358,113700.0
2013-09-19 12:20:00,34.69,34.7,34.67,34.68,112300.0,29.5358,29.5443,29.5188,29.5273,112300.0
2013-09-19 12:25:00,34.68,34.68,34.65,34.68,113200.0,29.5273,29.5273,29.5017,29.5273,113200.0
2013-09-19 12:30:00,34.68,34.7,34.66,34.66,119600.0,29.5273,29.5443,29.5102,29.5102,119600.0
2013-09-19 12:35:00,34.66,34.66,34.57,34.57,108000.0,29.5102,29.5102,29.4336,29.4336,108000.0
2013-09-19 12:40:00,34.58,34.6,34.57,34.57,48600.0,29.4421,29.4592,29.4336,29.4336,48600.0
2013-09-19 12:45:00,34.58,34.58,34.46,34.48,201700.0,29.4421,29.4421,29.34,29.357,201700.0
2013-09-19 12:50:00,34.48,34.5,34.41,34.47,183100.0,29.357,29.374,29.2974,29.3485,183100.0
2013-09-19 12:55:00,34.46,34.49,34.44,34.47,72200.0,29.34,29.3655,29.3229,29.3485,72200.0
2013-09-19 13:00:00,34.47,34.56,34.46,34.5,110600.0,29.3485,29.4251,29.34,29.374,110600.0
2013-09-19 13:05:00,34.51,34.53,34.49,34.49,89200.0,29.3825,29.3996,29.3655,29.3655,89200.0
2013-09-19 13:10:00,34.49,34.53,34.48,34.5,122300.0,29.3655,29.3996,29.357,29.374,122300.0
2013-09-19 13:15:00,34.51,34.57,34.49,34.56,95700.0,29.3825,29.4336,29.3655,29.4251,95700.0
2013-09-19 13:20:00,34.55,34.57,34.51,34.51,87800.0,29.4166,29.4336,29.3825,29.3825,87800.0
2013-09-19 13:25:00,34.51,34.51,34.43,34.46,79300.0,29.3825,29.3825,29.3144,29.34,79300.0
2013-09-19 13:30:00,34.46,34.46,34.42,34.45,164600.0,29.34,29.34,29.3059,29.3315,164600.0
2013-09-19 13:35:00,34.45,34.46,34.43,34.44,112600.0,29.3315,29.34,29.3144,29.3229,112600.0
2013-09-19 13:40:00,34.44,34.47,34.36,34.37,168200.0,29.3229,29.3485,29.2548,29.2633,168200.0
2013-09-19 13:45:00,34.38,34.39,34.29,34.32,148800.0,29.2719,29.2804,29.1952,29.2208,148800.0
2013-09-19 13:50:00,34.31,34.33,34.28,34.29,120900.0,29.2123,29.2293,29.1867,29.1952,120900.0
2013-09-19 13:55:00,34.29,34.3,34.19,34.25,159400.0,29.1952,29.2037,29.1101,29.1612,159400.0
2013-09-19 14:00:00,34.25,34.27,34.2,34.27,143900.0,29.1612,29.1782,29.1186,29.1782,143900.0
2013-09-19 14:05:00,34.26,34.39,34.26,34.39,136800.0,29.1697,29.2804,29.1697,29.2804,136800.0
2013-09-19 14:10:00,34.39,34.44,34.37,34.39,97100.0,29.2804,29.3229,29.2633,29.2804,97100.0
2013-09-19 14:15:00,34.39,34.41,34.38,34.41,87200.0,29.2804,29.2974,29.2719,29.2974,87200.0
2013-09-19 14:20:00,34.4,34.42,34.35,34.41,91000.0,29.2889,29.3059,29.2463,29.2974,91000.0
2013-09-19 14:25:00,34.42,34.46,34.41,34.45,66200.0,29.3059,29.34,29.2974,29.3315,66200.0
2013-09-19 14:30:00,34.45,34.49,34.42,34.45,139700.0,29.3315,29.3655,29.3059,29.3315,139700.0
2013-09-19 14:35:00,34.44,34.49,34.43,34.47,104700.0,29.3229,29.3655,29.3144,29.3485,104700.0
2013-09-19 14:40:00,34.46,34.48,34.41,34.42,86500.0,29.34,29.357,29.2974,29.3059,86500.0
2013-09-19 14:45:00,34.43,34.48,34.42,34.48,53300.0,29.3144,29.357,29.3059,29.357,53300.0
2013-09-19 14:50:00,34.47,34.49,34.39,34.4,87100.0,29.3485,29.3655,29.2804,29.2889,87100.0
2013-09-19 14:55:00,34.41,34.44,34.4,34.43,106000.0,29.2974,29.3229,29.2889,29.3144,106000.0
2013-09-19 15:00:00,34.44,34.5,34.43,34.5,84700.0,29.3229,29.374,29.3144,29.374,84700.0
2013-09-19 15:05:00,34.49,34.64,34.49,34.63,294500.0,29.3655,29.4932,29.3655,29.4847,294500.0
2013-09-19 15:10:00,34.62,34.63,34.59,34.62,110400.0,29.4762,29.4847,29.4506,29.4762,110400.0
2013-09-19 15:15:00,34.63,34.7,34.63,34.68,134100.0,29.4847,29.5443,29.4847,29.5273,134100.0
2013-09-19 15:20:00,34.69,34.69,34.64,34.66,185400.0,29.5358,29.5358,29.4932,29.5102,185400.0
2013-09-19 15:25:00,34.66,34.7,34.62,34.68,192200.0,29.5102,29.5443,29.4762,29.5273,192200.0
2013-09-19 15:30:00,34.68,34.68,34.55,34.56,150600.0,29.5273,29.5273,29.4166,29.4251,150600.0
2013-09-19 15:35:00,34.57,34.57,34.51,34.56,143200.0,29.4336,29.4336,29.3825,29.4251,143200.0
2013-09-19 15:40:00,34.56,34.61,34.55,34.59,131400.0,29.4251,29.4677,29.4166,29.4506,131400.0
2013-09-19 15:45:00,34.6,34.61,34.57,34.61,181300.0,29.4592,29.4677,29.4336,29.4677,181300.0
2013-09-19 15:50:00,34.61,34.61,34.57,34.57,192800.0,29.4677,29.4677,29.4336,29.4336,192800.0
2013-09-19 15:55:00,34.57,34.61,34.55,34.59,639000.0,29.4336,29.4677,29.4166,29.4506,639000.0
2013-09-20 09:30:00,34.75,34.79,34.58,34.66,1463500.0,29.5869,29.6209,29.4421,29.5102,1463500.0
2013-09-20 09:35:00,34.66,34.67,34.44,34.49,439600.0,29.5102,29.5188,29.3229,29.3655,439600.0
2013-09-20 09:40:00,34.49,34.51,34.29,34.3,284100.0,29.3655,29.3825,29.1952,29.2037,284100.0
2013-09-20 09:45:00,34.31,34.36,34.26,34.34,207300.0,29.2123,29.2548,29.1697,29.2378,207300.0
2013-09-20 09:50:00,34.34,34.41,34.32,34.4,171100.0,29.2378,29.2974,29.2208,29.2889,171100.0
2013-09-20 09:55:00,34.4,34.43,34.34,34.43,139200.0,29.2889,29.3144,29.2378,29.3144,139200.0
2013-09-20 10:00:00,34.43,34.43,34.34,34.41,170000.0,29.3144,29.3144,29.2378,29.2974,170000.0
2013-09-20 10:05:00,34.41,34.44,34.33,34.34,141900.0,29.2974,29.3229,29.2293,29.2378,141900.0
2013-09-20 10:10:00,34.35,34.35,34.28,34.32,222300.0,29.2463,29.2463,29.1867,29.2208,222300.0
2013-09-20 10:15:00,34.32,34.32,34.21,34.3,130700.0,29.2208,29.2208,29.1271,29.2037,130700.0
2013-09-20 10:20:00,34.31,34.33,34.25,34.25,143000.0,29.2123,29.2293,29.1612,29.1612,143000.0
2013-09-20 10:25:00,34.26,34.3,34.23,34.27,113600.0,29.1697,29.2037,29.1441,29.1782,113600.0
2013-09-20 10:30:00,34.27,34.32,34.25,34.29,131500.0,29.1782,29.2208,29.1612,29.1952,131500.0
2013-09-20 10:35:00,34.29,34.3,34.24,34.25,86700.0,29.1952,29.2037,29.1527,29.1612,86700.0
2013-09-20 10:40:00,34.25,34.26,34.2,34.25,88700.0,29.1612,29.1697,29.1186,29.1612,88700.0
2013-09-20 10:45:00,34.26,34.31,34.25,34.3,76300.0,29.1697,29.2123,29.1612,29.2037,76300.0
2013-09-20 10:50:00,34.3,34.35,34.27,34.34,43000.0,29.2037,29.2463,29.1782,29.2378,43000.0
2013-09-20 10:55:00,34.34,34.34,34.26,34.32,59800.0,29.2378,29.2378,29.1697,29.2208,59800.0
2013-09-20 11:00:00,34.32,34.32,34.28,34.3,122800.0,29.2208,29.2208,29.1867,29.2037,122800.0
2013-09-20 11:05:00,34.3,34.31,34.26,34.27,80100.0,29.2037,29.2123,29.1697,29.1782,80100.0
2013-09-20 11:10:00,34.27,34.28,34.22,34.22,100200.0,29.1782,29.1867,29.1356,29.1356,100200.0
2013-09-20 11:15:00,34.22,34.28,34.18,34.28,157600.0,29.1356,29.1867,29.1016,29.1867,157600.0
2013-09-20 11:20:00,34.28,34.28,34.22,34.23,156400.0,29.1867,29.1867,29.1356,29.1441,156400.0
2013-09-20 11:25:00,34.22,34.31,34.22,34.31,66800.0,29.1356,29.2123,29.1356,29.2123,66800.0
2013-09-20 11:30:00,34.31,34.32,34.26,34.26,107100.0,29.2123,29.2208,29.1697,29.1697,107100.0
2013-09-20 11:35:00,34.27,34.32,34.23,34.23,127500.0,29.1782,29.2208,29.1441,29.1441,127500.0
2013-09-20 11:40:00,34.23,34.26,34.17,34.17,123800.0,29.1441,29.1697,29.0931,29.0931,123800.0
2013-09-20 11:45:00,34.17,34.17,34.09,34.15,155300.0,29.0931,29.0931,29.0249,29.076,155300.0
2013-09-20 11:50:00,34.15,34.15,34.08,34.09,101200.0,29.076,29.076,29.0164,29.0249,101200.0
2013-09-20 11:55:00,34.1,34.12,34.09,34.11,199900.0,29.0335,29.0505,29.0249,29.042,199900.0
2013-09-20 12:00:00,34.11,34.11,33.97,33.99,224700.0,29.042,29.042,28.9228,28.9398,224700.0
2013-09-20 12:05:00,34.0,34.07,33.99,34.02,85400.0,28.9483,29.0079,28.9398,28.9653,85400.0
2013-09-20 12:10:00,34.02,34.02,33.96,33.96,84100.0,28.9653,28.9653,28.9143,28.9143,84100.0
2013-09-20 12:15:00,33.96,34.01,33.94,34.01,163700.0,28.9143,28.9568,28.8972,28.9568,163700.0
2013-09-20 12:20:00,34.01,34.01,33.88,33.9,231900.0,28.9568,28.9568,28.8461,28.8632,231900.0
2013-09-20 12:25:00,33.9,33.93,33.85,33.93,162300.0,28.8632,28.8887,28.8206,28.8887,162300.0
2013-09-20 12:30:00,33.93,33.94,33.87,33.92,116700.0,28.8887,28.8972,28.8376,28.8802,116700.0
2013-09-20 12:35:00,33.91,33.95,33.91,33.92,58800.0,28.8717,28.9057,28.8717,28.8802,58800.0
2013-09-20 12:40:00,33.93,34.0,33.91,34.0,100900.0,28.8887,28.9483,28.8717,28.9483,100900.0
2013-09-20 12:45:00,33.99,34.09,33.99,34.09,103300.0,28.9398,29.0249,28.9398,29.0249,103300.0
2013-09-20 12:50:00,34.08,34.08,33.99,34.0,69900.0,29.0164,29.0164,28.9398,28.9483,69900.0
2013-09-20 12:55:00,34.0,34.05,34.0,34.02,57900.0,28.9483,28.9909,28.9483,28.9653,57900.0
2013-09-20 13:00:00,34.02,34.04,33.93,33.93,160100.0,28.9653,28.9824,28.8887,28.8887,160100.0
2013-09-20 13:05:00,33.93,33.94,33.88,33.91,123500.0,28.8887,28.8972,28.8461,28.8717,123500.0
2013-09-20 13:10:00,33.9,33.98,33.9,33.97,96400.0,28.8632,28.9313,28.8632,28.9228,96400.0
2013-09-20 13:15:00,33.97,33.98,33.92,33.94,83000.0,28.9228,28.9313,28.8802,28.8972,83000.0
2013-09-20 13:20:00,33.94,33.94,33.9,33.9,61400.0,28.8972,28.8972,28.8632,28.8632,61400.0
2013-09-20 13:25:00,33.9,33.99,33.9,33.95,69300.0,28.8632,28.9398,28.8632,28.9057,69300.0
2013-09-20 13:30:00,33.95,33.97,33.94,33.94,37400.0,28.9057,28.9228,28.8972,28.8972,37400.0
2013-09-20 13:35:00,33.94,33.96,33.92,33.92,57600.0,28.8972,28.9143,28.8802,28.8802,57600.0
2013-09-20 13:40:00,33.93,33.95,33.91,33.92,61600.0,28.8887,28.9057,28.8717,28.8802,61600.0
2013-09-20 13:45:00,33.93,33.97,33.93,33.95,54100.0,28.8887,28.9228,28.8887,28.9057,54100.0
2013-09-20 13:50:00,33.94,33.98,33.94,33.95,54000.0,28.8972,28.9313,28.8972,28.9057,54000.0
2013-09-20 13:55:00,33.95,33.96,33.91,33.92,64100.0,28.9057,28.9143,28.8717,28.8802,64100.0
2013-09-20 14:00:00,33.93,33.93,33.88,33.92,95700.0,28.8887,28.8887,28.8461,28.8802,95700.0
2013-09-20 14:05:00,33.9,33.93,33.89,33.9,107300.0,28.8632,28.8887,28.8547,28.8632,107300.0
2013-09-20 14:10:00,33.91,33.93,33.89,33.93,85100.0,28.8717,28.8887,28.8547,28.8887,85100.0
2013-09-20 14:15:00,33.92,33.93,33.91,33.92,86800.0,28.8802,28.8887,28.8717,28.8802,86800.0
2013-09-20 14:20:00,33.92,33.94,33.88,33.94,101200.0,28.8802,28.8972,28.8461,28.8972,101200.0
2013-09-20 14:25:00,33.94,33.95,33.9,33.94,95100.0,28.8972,28.9057,28.8632,28.8972,95100.0
2013-09-20 14:30:00,33.94,33.97,33.92,33.94,80100.0,28.8972,28.9228,28.8802,28.8972,80100.0
2013-09-20 14:35:00,33.94,33.95,33.9,33.91,132700.0,28.8972,28.9057,28.8632,28.8717,132700.0
2013-09-20 14:40:00,33.91,33.95,33.88,33.93,96800.0,28.8717,28.9057,28.8461,28.8887,96800.0
2013-09-20 14:45:00,33.92,33.97,33.92,33.97,86900.0,28.8802,28.9228,28.8802,28.9228,86900.0
2013-09-20 14:50:00,33.97,33.98,33.94,33.95,60500.0,28.9228,28.9313,28.8972,28.9057,60500.0
2013-09-20 14:55:00,33.95,33.97,33.91,33.95,120600.0,28.9057,28.9228,28.8717,28.9057,120600.0
2013-09-20 15:00:00,33.95,33.99,33.94,33.96,114000.0,28.9057,28.9398,28.8972,28.9143,114000.0
2013-09-20 15:05:00,33.97,34.0,33.94,33.94,73800.0,28.9228,28.9483,28.8972,28.8972,73800.0
2013-09-20 15:10:00,33.94,33.96,33.91,33.96,129900.0,28.8972,28.9143,28.8717,28.9143,129900.0
2013-09-20 15:15:00,33.96,33.99,33.95,33.97,65700.0,28.9143,28.9398,28.9057,28.9228,65700.0
2013-09-20 15:20:00,33.97,33.99,33.94,33.94,110100.0,28.9228,28.9398,28.8972,28.8972,110100.0
2013-09-20 15:25:00,33.94,33.95,33.9,33.9,80600.0,28.8972,28.9057,28.8632,28.8632,80600.0
2013-09-20 15:30:00,33.9,33.9,33.85,33.85,226200.0,28.8632,28.8632,28.8206,28.8206,226200.0
2013-09-20 15:35:00,33.85,33.98,33.84,33.95,360900.0,28.8206,28.9313,28.8121,28.9057,360900.0
2013-09-20 15:40:00,33.95,34.02,33.93,34.01,382100.0,28.9057,28.9653,28.8887,28.9568,382100.0
2013-09-20 15:45:00,34.0,34.04,33.95,34.03,286600.0,28.9483,28.9824,28.9057,28.9739,286600.0
2013-09-20 15:50:00,34.02,34.05,33.99,34.02,483800.0,28.9653,28.9909,28.9398,28.9653,483800.0
2013-09-20 15:55:00,34.02,34.02,33.87,33.88,1742500.0,28.9653,28.9653,28.8376,28.8461,1742500.0
2013-09-23 09:30:00,34.02,34.08,33.87,34.05,513500.0,28.9653,29.0164,28.8376,28.9909,513500.0
2013-09-23 09:35:00,34.06,34.36,34.05,34.19,263300.0,28.9994,29.2548,28.9909,29.1101,263300.0
2013-09-23 09:40:00,34.2,34.35,34.16,34.2,254400.0,29.1186,29.2463,29.0845,29.1186,254400.0
2013-09-23 09:45:00,34.21,34.27,34.01,34.02,268000.0,29.1271,29.1782,28.9568,28.9653,268000.0
2013-09-23 09:50:00,34.02,34.18,33.94,34.14,221000.0,28.9653,29.1016,28.8972,29.0675,221000.0
2013-09-23 09:55:00,34.14,34.19,34.09,34.15,145100.0,29.0675,29.1101,29.0249,29.076,145100.0
2013-09-23 10:00:00,34.16,34.17,34.06,34.08,276800.0,29.0845,29.0931,28.9994,29.0164,276800.0
2013-09-23 10:05:00,34.09,34.12,34.02,34.03,185800.0,29.0249,29.0505,28.9653,28.9739,185800.0
2013-09-23 10:10:00,34.02,34.08,33.97,33.97,161700.0,28.9653,29.0164,28.9228,28.9228,161700.0
2013-09-23 10:15:00,33.98,34.04,33.95,34.01,147000.0,28.9313,28.9824,28.9057,28.9568,147000.0
2013-09-23 10:20:00,34.02,34.03,33.95,33.97,125100.0,28.9653,28.9739,28.9057,28.9228,125100.0
2013-09-23 10:25:00,33.98,34.01,33.96,34.01,70300.0,28.9313,28.9568,28.9143,28.9568,70300.0
2013-09-23 10:30:00,34.01,34.11,33.99,34.08,132300.0,28.9568,29.042,28.9398,29.0164,132300.0
2013-09-23 10:35:00,34.07,34.18,34.07,34.18,155600.0,29.0079,29.1016,29.0079,29.1016,155600.0
2013-09-23 10:40:00,34.17,34.21,34.1,34.14,157300.0,29.0931,29.1271,29.0335,29.0675,157300.0
2013-09-23 10:45:00,34.14,34.15,34.05,34.07,178600.0,29.0675,29.076,28.9909,29.0079,178600.0
2013-09-23 10:50:00,34.07,34.12,34.05,34.09,119600.0,29.0079,29.0505,28.9909,29.0249,119600.0
2013-09-23 10:55:00,34.08,34.1,33.95,33.97,154300.0,29.0164,29.0335,28.9057,28.9228,154300.0
2013-09-23 11:00:00,33.97,34.07,33.97,34.03,103800.0,28.9228,29.0079,28.9228,28.9739,103800.0
2013-09-23 11:05:00,34.04,34.06,33.97,33.97,50600.0,28.9824,28.9994,28.9228,28.9228,50600.0
2013-09-23 11:10:00,33.98,34.04,33.96,34.04,114500.0,28.9313,28.9824,28.9143,28.9824,114500.0
2013-09-23 11:15:00,34.04,34.05,33.96,33.96,59200.0,28.9824,28.9909,28.9143,28.9143,59200.0
2013-09-23 11:20:00,33.96,33.98,33.94,33.97,47400.0,28.9143,28.9313,28.8972,28.9228,47400.0
2013-09-23 11:25:00,33.96,34.02,33.96,33.99,34800.0,28.9143,28.9653,28.9143,28.9398,34800.0
2013-09-23 11:30:00,33.98,34.02,33.97,34.01,34500.0,28.9313,28.9653,28.9228,28.9568,34500.0
2013-09-23 11:35:00,34.0,34.01,33.93,33.96,61500.0,28.9483,28.9568,28.8887,28.9143,61500.0
2013-09-23 11:40:00,33.96,34.02,33.95,34.0,48500.0,28.9143,28.9653,28.9057,28.9483,48500.0
2013-09-23 11:45:00,34.0,34.03,33.97,34.01,61500.0,28.9483,28.9739,28.9228,28.9568,61500.0
2013-09-23 11:50:00,34.0,34.05,34.0,34.05,67300.0,28.9483,28.9909,28.9483,28.9909,67300.0
2013-09-23 11:55:00,34.05,34.09,34.02,34.03,125000.0,28.9909,29.0249,28.9653,28.9739,125000.0
2013-09-23 12:00:00,34.03,34.03,33.96,34.02,153800.0,28.9739,28.9739,28.9143,28.9653,153800.0
2013-09-23 12:05:00,34.02,34.08,34.02,34.07,67100.0,28.9653,29.0164,28.9653,29.0079,67100.0
2013-09-23 12:10:00,34.06,34.06,34.01,34.02,44300.0,28.9994,28.9994,28.9568,28.9653,44300.0
2013-09-23 12:15:00,34.03,34.06,34.01,34.01,28300.0,28.9739,28.9994,28.9568,28.9568,28300.0
2013-09-23 12:20:00,34.01,34.04,33.94,33.95,106900.0,28.9568,28.9824,28.8972,28.9057,106900.0
2013-09-23 12:25:00,33.94,33.98,33.94,33.98,40800.0,28.8972,28.9313,28.8972,28.9313,40800.0
2013-09-23 12:30:00,33.98,33.98,33.91,33.92,56300.0,28.9313,28.9313,28.8717,28.8802,56300.0
2013-09-23 12:35:00,33.93,33.94,33.9,33.91,36700.0,28.8887,28.8972,28.8632,28.8717,36700.0
2013-09-23 12:40:00,33.92,33.93,33.87,33.89,39300.0,28.8802,28.8887,28.8376,28.8547,39300.0
2013-09-23 12:45:00,33.89,33.91,33.87,33.89,39600.0,28.8547,28.8717,28.8376,28.8547,39600.0
2013-09-23 12:50:00,33.89,33.91,33.87,33.9,55500.0,28.8547,28.8717,28.8376,28.8632,55500.0
2013-09-23 12:55:00,33.91,33.93,33.89,33.92,20600.0,28.8717,28.8887,28.8547,28.8802,20600.0
2013-09-23 13:00:00,33.92,33.93,33.9,33.92,37600.0,28.8802,28.8887,28.8632,28.8802,37600.0
2013-09-23 13:05:00,33.91,33.92,33.89,33.92,45000.0,28.8717,28.8802,28.8547,28.8802,45000.0
2013-09-23 13:10:00,33.91,33.92,33.85,33.86,53700.0,28.8717,28.8802,28.8206,28.8291,53700.0
2013-09-23 13:15:00,33.87,33.88,33.84,33.88,62100.0,28.8376,28.8461,28.8121,28.8461,62100.0
2013-09-23 13:20:00,33.88,33.89,33.84,33.85,32900.0,28.8461,28.8547,28.8121,28.8206,32900.0
2013-09-23 13:25:00,33.85,33.87,33.82,33.86,52400.0,28.8206,28.8376,28.7951,28.8291,52400.0
2013-09-23 13:30:00,33.87,33.88,33.82,33.88,39500.0,28.8376,28.8461,28.7951,28.8461,39500.0
2013-09-23 13:35:00,33.88,33.89,33.87,33.88,34400.0,28.8461,28.8547,28.8376,28.8461,34400.0
2013-09-23 13:40:00,33.88,33.91,33.87,33.91,53000.0,28.8461,28.8717,28.8376,28.8717,53000.0
2013-09-23 13:45:00,33.91,33.92,33.89,33.91,37400.0,28.8717,28.8802,28.8547,28.8717,37400.0
2013-09-23 13:50:00,33.91,33.94,33.9,33.93,52700.0,28.8717,28.8972,28.8632,28.8887,52700.0
2013-09-23 13:55:00,33.92,33.93,33.91,33.91,49500.0,28.8802,28.8887,28.8717,28.8717,49500.0
2013-09-23 14:00:00,33.92,33.93,33.89,33.9,108500.0,28.8802,28.8887,28.8547,28.8632,108500.0
2013-09-23 14:05:00,33.89,33.9,33.87,33.87,57200.0,28.8547,28.8632,28.8376,28.8376,57200.0
2013-09-23 14:10:00,33.86,33.9,33.85,33.87,93000.0,28.8291,28.8632,28.8206,28.8376,93000.0
2013-09-23 14:15:00,33.87,33.9,33.87,33.88,19200.0,28.8376,28.8632,28.8376,28.8461,19200.0
2013-09-23 14:20:00,33.89,33.89,33.85,33.85,32700.0,28.8547,28.8547,28.8206,28.8206,32700.0
2013-09-23 14:25:00,33.85,33.86,33.81,33.84,72100.0,28.8206,28.8291,28.7865,28.8121,72100.0
2013-09-23 14:30:00,33.83,33.86,33.82,33.85,79400.0,28.8036,28.8291,28.7951,28.8206,79400.0
2013-09-23 14:35:00,33.84,33.86,33.83,33.84,50900.0,28.8121,28.8291,28.8036,28.8121,50900.0
2013-09-23 14:40:00,33.84,33.85,33.82,33.84,53300.0,28.8121,28.8206,28.7951,28.8121,53300.0
2013-09-23 14:45:00,33.84,33.85,33.81,33.82,49900.0,28.8121,28.8206,28.7865,28.7951,49900.0
2013-09-23 14:50:00,33.82,33.85,33.81,33.85,58300.0,28.7951,28.8206,28.7865,28.8206,58300.0
2013-09-23 14:55:00,33.85,33.86,33.79,33.82,138400.0,28.8206,28.8291,28.7695,28.7951,138400.0
2013-09-23 15:00:00,33.82,33.83,33.75,33.75,102200.0,28.7951,28.8036,28.7355,28.7355,102200.0
2013-09-23 15:05:00,33.76,33.8,33.73,33.8,100400.0,28.744,28.778,28.7184,28.778,100400.0
2013-09-23 15:10:00,33.8,33.8,33.75,33.78,75700.0,28.778,28.778,28.7355,28.761,75700.0
2013-09-23 15:15:00,33.79,33.83,33.78,33.83,102200.0,28.7695,28.8036,28.761,28.8036,102200.0
2013-09-23 15:20:00,33.83,33.85,33.82,33.83,284600.0,28.8036,28.8206,28.7951,28.8036,284600.0
2013-09-23 15:25:00,33.84,33.84,33.78,33.78,145100.0,28.8121,28.8121,28.761,28.761,145100.0
2013-09-23 15:30:00,33.79,33.79,33.73,33.75,151300.0,28.7695,28.7695,28.7184,28.7355,151300.0
2013-09-23 15:35:00,33.75,33.77,33.73,33.74,124500.0,28.7355,28.7525,28.7184,28.7269,124500.0
2013-09-23 15:40:00,33.75,33.78,33.72,33.77,176400.0,28.7355,28.761,28.7099,28.7525,176400.0
2013-09-23 15:45:00,33.78,33.78,33.7,33.7,282800.0,28.761,28.761,28.6929,28.6929,282800.0
2013-09-23 15:50:00,33.7,33.74,33.69,33.73,251800.0,28.6929,28.7269,28.6844,28.7184,251800.0
2013-09-23 15:55:00,33.73,33.78,33.69,33.78,1067500.0,28.7184,28.761,28.6844,28.761,1067500.0
2013-09-24 09:30:00,33.5,33.65,33.46,33.55,423500.0,28.5226,28.6503,28.4885,28.5652,423500.0
2013-09-24 09:35:00,33.55,33.57,33.4,33.4,210600.0,28.5652,28.5822,28.4375,28.4375,210600.0
2013-09-24 09:40:00,33.41,33.43,33.32,33.39,218600.0,28.446,28.463,28.3693,28.4289,218600.0
2013-09-24 09:45:00,33.39,33.51,33.39,33.47,133400.0,28.4289,28.5311,28.4289,28.4971,133400.0
2013-09-24 09:50:00,33.47,33.59,33.47,33.59,159000.0,28.4971,28.5992,28.4971,28.5992,159000.0
2013-09-24 09:55:00,33.6,33.64,33.58,33.61,88900.0,28.6077,28.6418,28.5907,28.6163,88900.0
2013-09-24 10:00:00,33.61,33.65,33.54,33.61,120000.0,28.6163,28.6503,28.5567,28.6163,120000.0
2013-09-24 10:05:00,33.61,33.72,33.54,33.58,216400.0,28.6163,28.7099,28.5567,28.5907,216400.0
2013-09-24 10:10:00,33.58,33.6,33.48,33.49,195800.0,28.5907,28.6077,28.5056,28.5141,195800.0
2013-09-24 10:15:00,33.49,33.51,33.43,33.48,198800.0,28.5141,28.5311,28.463,28.5056,198800.0
2013-09-24 10:20:00,33.47,33.57,33.45,33.51,132900.0,28.4971,28.5822,28.48,28.5311,132900.0
2013-09-24 10:25:00,33.51,33.53,33.45,33.52,125700.0,28.5311,28.5481,28.48,28.5396,125700.0
2013-09-24 10:30:00,33.53,33.59,33.5,33.57,124700.0,28.5481,28.5992,28.5226,28.5822,124700.0
2013-09-24 10:35:00,33.58,33.7,33.57,33.68,145600.0,28.5907,28.6929,28.5822,28.6759,145600.0
2013-09-24 10:40:00,33.68,33.74,33.63,33.72,99600.0,28.6759,28.7269,28.6333,28.7099,99600.0
2013-09-24 10:45:00,33.71,33.76,33.66,33.76,125400.0,28.7014,28.744,28.6588,28.744,125400.0
2013-09-24 10:50:00,33.76,33.87,33.73,33.82,185400.0,28.744,28.8376,28.7184,28.7951,185400.0
2013-09-24 10:55:00,33.81,33.92,33.8,33.91,111300.0,28.7865,28.8802,28.778,28.8717,111300.0
2013-09-24 11:00:00,33.91,33.95,33.88,33.92,168000.0,28.8717,28.9057,28.8461,28.8802,168000.0
2013-09-24 11:05:00,33.92,33.92,33.83,33.83,100800.0,28.8802,28.8802,28.8036,28.8036,100800.0
2013-09-24 11:10:00,33.83,33.91,33.83,33.9,89200.0,28.8036,28.8717,28.8036,28.8632,89200.0
2013-09-24 11:15:00,33.9,33.91,33.82,33.82,100800.0,28.8632,28.8717,28.7951,28.7951,100800.0
2013-09-24 11:20:00,33.82,33.83,33.76,33.76,166100.0,28.7951,28.8036,28.744,28.744,166100.0
2013-09-24 11:25:00,33.75,33.78,33.73,33.78,123600.0,28.7355,28.761,28.7184,28.761,123600.0
2013-09-24 11:30:00,33.77,33.85,33.77,33.84,57900.0,28.7525,28.8206,28.7525,28.8121,57900.0
2013-09-24 11:35:00,33.84,33.84,33.78,33.78,63400.0,28.8121,28.8121,28.761,28.761,63400.0
2013-09-24 11:40:00,33.79,33.81,33.76,33.77,99800.0,28.7695,28.7865,28.744,28.7525,99800.0
2013-09-24 11:45:00,33.78,33.8,33.75,33.78,112000.0,28.761,28.778,28.7355,28.761,112000.0
2013-09-24 11:50:00,33.79,33.85,33.76,33.84,59700.0,28.7695,28.8206,28.744,28.8121,59700.0
2013-09-24 11:55:00,33.84,33.87,33.83,33.85,89000.0,28.8121,28.8376,28.8036,28.8206,89000.0
2013-09-24 12:00:00,33.86,33.86,33.81,33.83,51700.0,28.8291,28.8291,28.7865,28.8036,51700.0
2013-09-24 12:05:00,33.83,33.83,33.81,33.81,58100.0,28.8036,28.8036,28.7865,28.7865,58100.0
2013-09-24 12:10:00,33.82,33.83,33.8,33.8,59500.0,28.7951,28.8036,28.778,28.778,59500.0
2013-09-24 12:15:00,33.8,33.82,33.79,33.79,57000.0,28.778,28.7951,28.7695,28.7695,57000.0
2013-09-24 12:20:00,33.79,33.82,33.79,33.81,24800.0,28.7695,28.7951,28.7695,28.7865,24800.0
2013-09-24 12:25:00,33.82,33.83,33.78,33.81,46400.0,28.7951,28.8036,28.761,28.7865,46400.0
2013-09-24 12:30:00,33.81,33.83,33.79,33.82,40900.0,28.7865,28.8036,28.7695,28.7951,40900.0
2013-09-24 12:35:00,33.82,33.87,33.82,33.86,47000.0,28.7951,28.8376,28.7951,28.8291,47000.0
2013-09-24 12:40:00,33.85,33.89,33.82,33.89,90400.0,28.8206,28.8547,28.7951,28.8547,90400.0
2013-09-24 12:45:00,33.89,33.9,33.86,33.88,61800.0,28.8547,28.8632,28.8291,28.8461,61800.0
2013-09-24 12:50:00,33.87,33.88,33.8,33.82,49600.0,28.8376,28.8461,28.778,28.7951,49600.0
2013-09-24 12:55:00,33.82,33.83,33.75,33.76,59400.0,28.7951,28.8036,28.7355,28.744,59400.0
2013-09-24 13:00:00,33.76,33.79,33.76,33.79,60900.0,28.744,28.7695,28.744,28.7695,60900.0
2013-09-24 13:05:00,33.78,33.82,33.78,33.8,44200.0,28.761,28.7951,28.761,28.778,44200.0
2013-09-24 13:10:00,33.8,33.85,33.8,33.84,79800.0,28.778,28.8206,28.778,28.8121,79800.0
2013-09-24 13:15:00,33.83,33.84,33.82,33.84,48300.0,28.8036,28.8121,28.7951,28.8121,48300.0
2013-09-24 13:20:00,33.84,33.87,33.8,33.82,66900.0,28.8121,28.8376,28.778,28.7951,66900.0
2013-09-24 13:25:00,33.81,33.88,33.81,33.87,59300.0,28.7865,28.8461,28.7865,28.8376,59300.0
2013-09-24 13:30:00,33.88,33.96,33.88,33.95,110500.0,28.8461,28.9143,28.8461,28.9057,110500.0
2013-09-24 13:35:00,33.95,33.97,33.89,33.92,91700.0,28.9057,28.9228,28.8547,28.8802,91700.0
2013-09-24 13:40:00,33.93,33.93,33.87,33.91,43100.0,28.8887,28.8887,28.8376,28.8717,43100.0
2013-09-24 13:45:00,33.91,33.95,33.91,33.95,61500.0,28.8717,28.9057,28.8717,28.9057,61500.0
2013-09-24 13:50:00,33.94,33.97,33.93,33.97,64700.0,28.8972,28.9228,28.8887,28.9228,64700.0
2013-09-24 13:55:00,33.96,33.97,33.88,33.88,58700.0,28.9143,28.9228,28.8461,28.8461,58700.0
2013-09-24 14:00:00,33.89,33.97,33.89,33.97,42100.0,28.8547,28.9228,28.8547,28.9228,42100.0
2013-09-24 14:05:00,33.97,34.0,33.96,33.99,99500.0,28.9228,28.9483,28.9143,28.9398,99500.0
2013-09-24 14:10:00,33.99,34.0,33.92,33.94,63400.0,28.9398,28.9483,28.8802,28.8972,63400.0
2013-09-24 14:15:00,33.95,33.96,33.93,33.95,36900.0,28.9057,28.9143,28.8887,28.9057,36900.0
2013-09-24 14:20:00,33.95,33.98,33.92,33.93,69500.0,28.9057,28.9313,28.8802,28.8887,69500.0
2013-09-24 14:25:00,33.92,33.93,33.86,33.87,71300.0,28.8802,28.8887,28.8291,28.8376,71300.0
2013-09-24 14:30:00,33.88,33.91,33.87,33.89,51500.0,28.8461,28.8717,28.8376,28.8547,51500.0
2013-09-24 14:35:00,33.89,33.92,33.86,33.92,64200.0,28.8547,28.8802,28.8291,28.8802,64200.0
2013-09-24 14:40:00,33.92,33.92,33.89,33.9,63500.0,28.8802,28.8802,28.8547,28.8632,63500.0
2013-09-24 14:45:00,33.91,33.95,33.91,33.93,35800.0,28.8717,28.9057,28.8717,28.8887,35800.0
2013-09-24 14:50:00,33.93,33.95,33.89,33.91,61700.0,28.8887,28.9057,28.8547,28.8717,61700.0
2013-09-24 14:55:00,33.92,33.93,33.88,33.9,62900.0,28.8802,28.8887,28.8461,28.8632,62900.0
2013-09-24 15:00:00,33.9,33.93,33.88,33.91,97600.0,28.8632,28.8887,28.8461,28.8717,97600.0
2013-09-24 15:05:00,33.9,33.91,33.88,33.9,67300.0,28.8632,28.8717,28.8461,28.8632,67300.0
2013-09-24 15:10:00,33.89,33.94,33.88,33.94,93200.0,28.8547,28.8972,28.8461,28.8972,93200.0
2013-09-24 15:15:00,33.94,33.95,33.91,33.94,87300.0,28.8972,28.9057,28.8717,28.8972,87300.0
2013-09-24 15:20:00,33.93,33.95,33.92,33.95,69400.0,28.8887,28.9057,28.8802,28.9057,69400.0
2013-09-24 15:25:00,33.95,33.95,33.88,33.9,167700.0,28.9057,28.9057,28.8461,28.8632,167700.0
2013-09-24 15:30:00,33.89,33.89,33.84,33.84,185100.0,28.8547,28.8547,28.8121,28.8121,185100.0
2013-09-24 15:35:00,33.84,33.86,33.81,33.86,148200.0,28.8121,28.8291,28.7865,28.8291,148200.0
2013-09-24 15:40:00,33.86,33.88,33.85,33.87,112100.0,28.8291,28.8461,28.8206,28.8376,112100.0
2013-09-24 15:45:00,33.87,33.87,33.79,33.79,246900.0,28.8376,28.8376,28.7695,28.7695,246900.0
2013-09-24 15:50:00,33.79,33.83,33.77,33.79,401100.0,28.7695,28.8036,28.7525,28.7695,401100.0
2013-09-24 15:55:00,33.79,33.8,33.73,33.74,734800.0,28.7695,28.778,28.7184,28.7269,734800.0
2013-09-25 09:30:00,34.09,34.09,33.86,33.88,269500.0,29.0249,29.0249,28.8291,28.8461,269500.0
2013-09-25 09:35:00,33.88,34.03,33.84,33.89,313800.0,28.8461,28.9739,28.8121,28.8547,313800.0
2013-09-25 09:40:00,33.88,33.93,33.73,33.82,171900.0,28.8461,28.8887,28.7184,28.7951,171900.0
2013-09-25 09:45:00,33.8,33.83,33.73,33.79,196600.0,28.778,28.8036,28.7184,28.7695,196600.0
2013-09-25 09:50:00,33.79,33.82,33.63,33.63,310600.0,28.7695,28.7951,28.6333,28.6333,310600.0
2013-09-25 09:55:00,33.64,33.68,33.58,33.68,126600.0,28.6418,28.6759,28.5907,28.6759,126600.0
2013-09-25 10:00:00,33.68,33.72,33.62,33.69,107800.0,28.6759,28.7099,28.6248,28.6844,107800.0
2013-09-25 10:05:00,33.68,33.75,33.66,33.67,177900.0,28.6759,28.7355,28.6588,28.6673,177900.0
2013-09-25 10:10:00,33.68,33.68,33.63,33.65,133100.0,28.6759,28.6759,28.6333,28.6503,133100.0
2013-09-25 10:15:00,33.65,33.78,33.63,33.76,161300.0,28.6503,28.761,28.6333,28.744,161300.0
2013-09-25 10:20:00,33.76,33.77,33.72,33.74,232000.0,28.744,28.7525,28.7099,28.7269,232000.0
2013-09-25 10:25:00,33.73,33.74,33.71,33.72,83500.0,28.7184,28.7269,28.7014,28.7099,83500.0
2013-09-25 10:30:00,33.71,33.72,33.66,33.69,93600.0,28.7014,28.7099,28.6588,28.6844,93600.0
2013-09-25 10:35:00,33.7,33.74,33.69,33.69,84600.0,28.6929,28.7269,28.6844,28.6844,84600.0
2013-09-25 10:40:00,33.69,33.75,33.69,33.75,75800.0,28.6844,28.7355,28.6844,28.7355,75800.0
2013-09-25 10:45:00,33.75,33.77,33.72,33.75,137100.0,28.7355,28.7525,28.7099,28.7355,137100.0
2013-09-25 10:50:00,33.75,33.85,33.75,33.85,180500.0,28.7355,28.8206,28.7355,28.8206,180500.0
2013-09-25 10:55:00,33.84,33.93,33.84,33.93,192800.0,28.8121,28.8887,28.8121,28.8887,192800.0
2013-09-25 11:00:00,33.93,33.95,33.88,33.89,115600.0,28.8887,28.9057,28.8461,28.8547,115600.0
2013-09-25 11:05:00,33.9,34.0,33.89,34.0,83300.0,28.8632,28.9483,28.8547,28.9483,83300.0
2013-09-25 11:10:00,34.0,34.05,33.97,34.05,104300.0,28.9483,28.9909,28.9228,28.9909,104300.0
2013-09-25 11:15:00,34.06,34.1,34.02,34.03,148700.0,28.9994,29.0335,28.9653,28.9739,148700.0
2013-09-25 11:20:00,34.03,34.05,33.99,34.0,64400.0,28.9739,28.9909,28.9398,28.9483,64400.0
2013-09-25 11:25:00,33.99,34.05,33.99,34.04,85200.0,28.9398,28.9909,28.9398,28.9824,85200.0
2013-09-25 11:30:00,34.04,34.09,34.04,34.09,141400.0,28.9824,29.0249,28.9824,29.0249,141400.0
2013-09-25 11:35:00,34.09,34.12,34.04,34.05,112600.0,29.0249,29.0505,28.9824,28.9909,112600.0
2013-09-25 11:40:00,34.05,34.1,34.04,34.07,121200.0,28.9909,29.0335,28.9824,29.0079,121200.0
2013-09-25 11:45:00,34.07,34.08,34.05,34.07,113900.0,29.0079,29.0164,28.9909,29.0079,113900.0
2013-09-25 11:50:00,34.06,34.08,34.01,34.06,90100.0,28.9994,29.0164,28.9568,28.9994,90100.0
2013-09-25 11:55:00,34.05,34.06,34.02,34.02,124300.0,28.9909,28.9994,28.9653,28.9653,124300.0
2013-09-25 12:00:00,34.02,34.03,34.0,34.03,121400.0,28.9653,28.9739,28.9483,28.9739,121400.0
2013-09-25 12:05:00,34.03,34.07,34.02,34.07,86100.0,28.9739,29.0079,28.9653,29.0079,86100.0
2013-09-25 12:10:00,34.06,34.09,34.06,34.07,74100.0,28.9994,29.0249,28.9994,29.0079,74100.0
2013-09-25 12:15:00,34.08,34.15,34.08,34.14,164800.0,29.0164,29.076,29.0164,29.0675,164800.0
2013-09-25 12:20:00,34.15,34.15,34.07,34.09,118300.0,29.076,29.076,29.0079,29.0249,118300.0
2013-09-25 12:25:00,34.09,34.14,34.09,34.13,119300.0,29.0249,29.0675,29.0249,29.059,119300.0
2013-09-25 12:30:00,34.14,34.18,34.12,34.18,126800.0,29.0675,29.1016,29.0505,29.1016,126800.0
2013-09-25 12:35:00,34.17,34.18,34.14,34.16,77500.0,29.0931,29.1016,29.0675,29.0845,77500.0
2013-09-25 12:40:00,34.16,34.19,34.14,34.19,66200.0,29.0845,29.1101,29.0675,29.1101,66200.0
2013-09-25 12:45:00,34.18,34.24,34.18,34.23,97700.0,29.1016,29.1527,29.1016,29.1441,97700.0
2013-09-25 12:50:00,34.23,34.27,34.23,34.25,157000.0,29.1441,29.1782,29.1441,29.1612,157000.0
2013-09-25 12:55:00,34.25,34.27,34.24,34.26,93300.0,29.1612,29.1782,29.1527,29.1697,93300.0
2013-09-25 13:00:00,34.27,34.33,34.27,34.3,139700.0,29.1782,29.2293,29.1782,29.2037,139700.0
2013-09-25 13:05:00,34.3,34.3,34.26,34.26,45100.0,29.2037,29.2037,29.1697,29.1697,45100.0
2013-09-25 13:10:00,34.27,34.3,34.26,34.26,75300.0,29.1782,29.2037,29.1697,29.1697,75300.0
2013-09-25 13:15:00,34.26,34.28,34.25,34.25,63800.0,29.1697,29.1867,29.1612,29.1612,63800.0
2013-09-25 13:20:00,34.25,34.26,34.22,34.23,84300.0,29.1612,29.1697,29.1356,29.1441,84300.0
2013-09-25 13:25:00,34.22,34.23,34.16,34.18,237400.0,29.1356,29.1441,29.0845,29.1016,237400.0
2013-09-25 13:30:00,34.17,34.17,34.07,34.08,169100.0,29.0931,29.0931,29.0079,29.0164,169100.0
2013-09-25 13:35:00,34.09,34.2,34.06,34.18,229200.0,29.0249,29.1186,28.9994,29.1016,229200.0
2013-09-25 13:40:00,34.19,34.2,34.12,34.12,73900.0,29.1101,29.1186,29.0505,29.0505,73900.0
2013-09-25 13:45:00,34.13,34.14,34.1,34.13,80900.0,29.059,29.0675,29.0335,29.059,80900.0
2013-09-25 13:50:00,34.13,34.15,34.12,34.14,114700.0,29.059,29.076,29.0505,29.0675,114700.0
2013-09-25 13:55:00,34.15,34.19,34.12,34.12,93300.0,29.076,29.1101,29.0505,29.0505,93300.0
2013-09-25 14:00:00,34.13,34.13,34.08,34.1,48700.0,29.059,29.059,29.0164,29.0335,48700.0
2013-09-25 14:05:00,34.11,34.13,34.06,34.07,28900.0,29.042,29.059,28.9994,29.0079,28900.0
2013-09-25 14:10:00,34.06,34.13,34.06,34.11,60600.0,28.9994,29.059,28.9994,29.042,60600.0
2013-09-25 14:15:00,34.11,34.14,34.1,34.11,45100.0,29.042,29.0675,29.0335,29.042,45100.0
2013-09-25 14:20:00,34.12,34.13,34.06,34.07,58500.0,29.0505,29.059,28.9994,29.0079,58500.0
2013-09-25 14:25:00,34.07,34.09,34.05,34.05,85000.0,29.0079,29.0249,28.9909,28.9909,85000.0
2013-09-25 14:30:00,34.04,34.1,34.04,34.06,73300.0,28.9824,29.0335,28.9824,28.9994,73300.0
2013-09-25 14:35:00,34.06,34.07,34.0,34.01,38900.0,28.9994,29.0079,28.9483,28.9568,38900.0
2013-09-25 14:40:00,34.01,34.04,33.98,34.02,62600.0,28.9568,28.9824,28.9313,28.9653,62600.0
2013-09-25 14:45:00,34.02,34.04,34.0,34.0,46700.0,28.9653,28.9824,28.9483,28.9483,46700.0
2013-09-25 14:50:00,34.0,34.0,33.96,33.96,57000.0,28.9483,28.9483,28.9143,28.9143,57000.0
2013-09-25 14:55:00,33.97,34.01,33.96,33.96,94600.0,28.9228,28.9568,28.9143,28.9143,94600.0
2013-09-25 15:00:00,33.97,34.01,33.97,34.0,66500.0,28.9228,28.9568,28.9228,28.9483,66500.0
2013-09-25 15:05:00,34.0,34.02,33.97,34.01,95700.0,28.9483,28.9653,28.9228,28.9568,95700.0
2013-09-25 15:10:00,34.01,34.09,34.01,34.03,125200.0,28.9568,29.0249,28.9568,28.9739,125200.0
2013-09-25 15:15:00,34.04,34.05,33.99,34.01,75600.0,28.9824,28.9909,28.9398,28.9568,75600.0
2013-09-25 15:20:00,34.01,34.01,33.94,33.95,75000.0,28.9568,28.9568,28.8972,28.9057,75000.0
2013-09-25 15:25:00,33.95,33.95,33.92,33.93,69100.0,28.9057,28.9057,28.8802,28.8887,69100.0
2013-09-25 15:30:00,33.92,33.93,33.9,33.9,148900.0,28.8802,28.8887,28.8632,28.8632,148900.0
2013-09-25 15:35:00,33.9,33.94,33.9,33.92,91700.0,28.8632,28.8972,28.8632,28.8802,91700.0
2013-09-25 15:40:00,33.92,33.93,33.9,33.91,141000.0,28.8802,28.8887,28.8632,28.8717,141000.0
2013-09-25 15:45:00,33.9,33.91,33.85,33.87,166800.0,28.8632,28.8717,28.8206,28.8376,166800.0
2013-09-25 15:50:00,33.87,33.87,33.81,33.83,251300.0,28.8376,28.8376,28.7865,28.8036,251300.0
2013-09-25 15:55:00,33.83,33.85,33.81,33.83,440300.0,28.8036,28.8206,28.7865,28.8036,440300.0
2013-09-26 09:30:00,34.0,34.14,33.98,34.12,180800.0,28.9483,29.0675,28.9313,29.0505,180800.0
2013-09-26 09:35:00,34.12,34.15,34.0,34.01,97900.0,29.0505,29.076,28.9483,28.9568,97900.0
2013-09-26 09:40:00,34.01,34.04,33.96,33.99,91200.0,28.9568,28.9824,28.9143,28.9398,91200.0
2013-09-26 09:45:00,33.98,34.09,33.96,34.08,90200.0,28.9313,29.0249,28.9143,29.0164,90200.0
2013-09-26 09:50:00,34.07,34.14,34.03,34.07,84300.0,29.0079,29.0675,28.9739,29.0079,84300.0
2013-09-26 09:55:00,34.07,34.12,34.03,34.11,97800.0,29.0079,29.0505,28.9739,29.042,97800.0
2013-09-26 10:00:00,34.12,34.17,34.04,34.17,66000.0,29.0505,29.0931,28.9824,29.0931,66000.0
2013-09-26 10:05:00,34.18,34.21,34.14,34.18,181000.0,29.1016,29.1271,29.0675,29.1016,181000.0
2013-09-26 10:10:00,34.18,34.23,34.12,34.12,170900.0,29.1016,29.1441,29.0505,29.0505,170900.0
2013-09-26 10:15:00,34.13,34.13,34.05,34.09,87700.0,29.059,29.059,28.9909,29.0249,87700.0
2013-09-26 10:20:00,34.09,34.11,33.97,34.0,151100.0,29.0249,29.042,28.9228,28.9483,151100.0
2013-09-26 10:25:00,34.0,34.02,33.96,33.97,47900.0,28.9483,28.9653,28.9143,28.9228,47900.0
2013-09-26 10:30:00,33.97,33.99,33.92,33.94,39300.0,28.9228,28.9398,28.8802,28.8972,39300.0
2013-09-26 10:35:00,33.94,34.01,33.92,33.97,68400.0,28.8972,28.9568,28.8802,28.9228,68400.0
2013-09-26 10:40:00,33.98,34.01,33.93,33.95,92800.0,28.9313,28.9568,28.8887,28.9057,92800.0
2013-09-26 10:45:00,33.96,33.96,33.89,33.91,80400.0,28.9143,28.9143,28.8547,28.8717,80400.0
2013-09-26 10:50:00,33.91,33.95,33.89,33.92,81200.0,28.8717,28.9057,28.8547,28.8802,81200.0
2013-09-26 10:55:00,33.92,33.92,33.86,33.88,66400.0,28.8802,28.8802,28.8291,28.8461,66400.0
2013-09-26 11:00:00,33.87,33.89,33.84,33.89,47200.0,28.8376,28.8547,28.8121,28.8547,47200.0
2013-09-26 11:05:00,33.89,33.91,33.86,33.89,69200.0,28.8547,28.8717,28.8291,28.8547,69200.0
2013-09-26 11:10:00,33.89,33.9,33.83,33.84,147900.0,28.8547,28.8632,28.8036,28.8121,147900.0
2013-09-26 11:15:00,33.83,33.85,33.8,33.81,41600.0,28.8036,28.8206,28.778,28.7865,41600.0
2013-09-26 11:20:00,33.82,33.84,33.77,33.84,77400.0,28.7951,28.8121,28.7525,28.8121,77400.0
2013-09-26 11:25:00,33.84,33.85,33.82,33.84,40200.0,28.8121,28.8206,28.7951,28.8121,40200.0
2013-09-26 11:30:00,33.84,33.89,33.84,33.89,42300.0,28.8121,28.8547,28.8121,28.8547,42300.0
2013-09-26 11:35:00,33.89,33.9,33.87,33.88,20200.0,28.8547,28.8632,28.8376,28.8461,20200.0
2013-09-26 11:40:00,33.86,33.94,33.86,33.93,59800.0,28.8291,28.8972,28.8291,28.8887,59800.0
2013-09-26 11:45:00,33.93,33.94,33.91,33.92,52500.0,28.8887,28.8972,28.8717,28.8802,52500.0
2013-09-26 11:50:00,33.92,33.92,33.86,33.9,43100.0,28.8802,28.8802,28.8291,28.8632,43100.0
2013-09-26 11:55:00,33.9,33.94,33.9,33.91,15200.0,28.8632,28.8972,28.8632,28.8717,15200.0
2013-09-26 12:00:00,33.91,33.92,33.85,33.86,57800.0,28.8717,28.8802,28.8206,28.8291,57800.0
2013-09-26 12:05:00,33.86,33.86,33.77,33.77,110600.0,28.8291,28.8291,28.7525,28.7525,110600.0
2013-09-26 12:10:00,33.78,33.8,33.77,33.77,31400.0,28.761,28.778,28.7525,28.7525,31400.0
2013-09-26 12:15:00,33.78,33.81,33.77,33.79,37200.0,28.761,28.7865,28.7525,28.7695,37200.0
2013-09-26 12:20:00,33.8,33.82,33.78,33.81,18800.0,28.778,28.7951,28.761,28.7865,18800.0
2013-09-26 12:25:00,33.82,33.91,33.82,33.86,83900.0,28.7951,28.8717,28.7951,28.8291,83900.0
2013-09-26 12:30:00,33.86,33.87,33.81,33.86,127300.0,28.8291,28.8376,28.7865,28.8291,127300.0
2013-09-26 12:35:00,33.86,33.87,33.85,33.87,16200.0,28.8291,28.8376,28.8206,28.8376,16200.0
2013-09-26 12:40:00,33.87,33.91,33.87,33.9,75200.0,28.8376,28.8717,28.8376,28.8632,75200.0
2013-09-26 12:45:00,33.9,33.9,33.84,33.86,23700.0,28.8632,28.8632,28.8121,28.8291,23700.0
2013-09-26 12:50:00,33.86,33.87,33.83,33.83,25300.0,28.8291,28.8376,28.8036,28.8036,25300.0
2013-09-26 12:55:00,33.84,33.87,33.83,33.86,13100.0,28.8121,28.8376,28.8036,28.8291,13100.0
2013-09-26 13:00:00,33.86,33.87,33.85,33.85,18400.0,28.8291,28.8376,28.8206,28.8206,18400.0
2013-09-26 13:05:00,33.85,33.86,33.84,33.84,52100.0,28.8206,28.8291,28.8121,28.8121,52100.0
2013-09-26 13:10:00,33.84,33.84,33.82,33.83,28800.0,28.8121,28.8121,28.7951,28.8036,28800.0
2013-09-26 13:15:00,33.82,33.82,33.78,33.81,44400.0,28.7951,28.7951,28.761,28.7865,44400.0
2013-09-26 13:20:00,33.82,33.84,33.81,33.84,22600.0,28.7951,28.8121,28.7865,28.8121,22600.0
2013-09-26 13:25:00,33.83,33.86,33.83,33.85,42600.0,28.8036,28.8291,28.8036,28.8206,42600.0
2013-09-26 13:30:00,33.85,33.86,33.81,33.81,48300.0,28.8206,28.8291,28.7865,28.7865,48300.0
2013-09-26 13:35:00,33.81,33.82,33.78,33.81,29400.0,28.7865,28.7951,28.761,28.7865,29400.0
2013-09-26 13:40:00,33.8,33.86,33.8,33.84,62200.0,28.778,28.8291,28.778,28.8121,62200.0
2013-09-26 13:45:00,33.83,33.87,33.82,33.86,70900.0,28.8036,28.8376,28.7951,28.8291,70900.0
2013-09-26 13:50:00,33.86,33.86,33.84,33.85,42400.0,28.8291,28.8291,28.8121,28.8206,42400.0
2013-09-26 13:55:00,33.86,33.86,33.83,33.84,42000.0,28.8291,28.8291,28.8036,28.8121,42000.0
2013-09-26 14:00:00,33.83,33.85,33.8,33.82,56600.0,28.8036,28.8206,28.778,28.7951,56600.0
2013-09-26 14:05:00,33.81,33.82,33.77,33.8,22900.0,28.7865,28.7951,28.7525,28.778,22900.0
2013-09-26 14:10:00,33.8,33.81,33.77,33.79,22300.0,28.778,28.7865,28.7525,28.7695,22300.0
2013-09-26 14:15:00,33.79,33.79,33.75,33.75,37800.0,28.7695,28.7695,28.7355,28.7355,37800.0
2013-09-26 14:20:00,33.75,33.8,33.74,33.79,35200.0,28.7355,28.778,28.7269,28.7695,35200.0
2013-09-26 14:25:00,33.79,33.8,33.77,33.78,21600.0,28.7695,28.778,28.7525,28.761,21600.0
2013-09-26 14:30:00,33.77,33.78,33.74,33.76,59700.0,28.7525,28.761,28.7269,28.744,59700.0
2013-09-26 14:35:00,33.75,33.75,33.73,33.74,26700.0,28.7355,28.7355,28.7184,28.7269,26700.0
2013-09-26 14:40:00,33.75,33.75,33.7,33.73,38500.0,28.7355,28.7355,28.6929,28.7184,38500.0
2013-09-26 14:45:00,33.73,33.73,33.71,33.72,21100.0,28.7184,28.7184,28.7014,28.7099,21100.0
2013-09-26 14:50:00,33.71,33.72,33.69,33.71,77800.0,28.7014,28.7099,28.6844,28.7014,77800.0
2013-09-26 14:55:00,33.71,33.75,33.71,33.74,53900.0,28.7014,28.7355,28.7014,28.7269,53900.0
2013-09-26 15:00:00,33.73,33.74,33.72,33.73,32600.0,28.7184,28.7269,28.7099,28.7184,32600.0
2013-09-26 15:05:00,33.73,33.74,33.7,33.74,59300.0,28.7184,28.7269,28.6929,28.7269,59300.0
2013-09-26 15:10:00,33.73,33.74,33.68,33.7,60200.0,28.7184,28.7269,28.6759,28.6929,60200.0
2013-09-26 15:15:00,33.7,33.73,33.7,33.71,45700.0,28.6929,28.7184,28.6929,28.7014,45700.0
2013-09-26 15:20:00,33.71,33.78,33.71,33.78,71300.0,28.7014,28.761,28.7014,28.761,71300.0
2013-09-26 15:25:00,33.78,33.78,33.76,33.76,30400.0,28.761,28.761,28.744,28.744,30400.0
2013-09-26 15:30:00,33.77,33.82,33.76,33.78,56000.0,28.7525,28.7951,28.744,28.761,56000.0
2013-09-26 15:35:00,33.78,33.83,33.78,33.83,38700.0,28.761,28.8036,28.761,28.8036,38700.0
2013-09-26 15:40:00,33.83,33.84,33.81,33.84,73000.0,28.8036,28.8121,28.7865,28.8121,73000.0
2013-09-26 15:45:00,33.84,33.85,33.82,33.85,124600.0,28.8121,28.8206,28.7951,28.8206,124600.0
2013-09-26 15:50:00,33.85,33.85,33.8,33.8,152500.0,28.8206,28.8206,28.778,28.778,152500.0
2013-09-26 15:55:00,33.8,33.89,33.79,33.86,434800.0,28.778,28.8547,28.7695,28.8291,434800.0
2013-09-27 09:30:00,33.56,33.76,33.49,33.69,364300.0,28.5737,28.744,28.5141,28.6844,364300.0
2013-09-27 09:35:00,33.69,33.81,33.61,33.61,189800.0,28.6844,28.7865,28.6163,28.6163,189800.0
2013-09-27 09:40:00,33.61,33.73,33.6,33.67,135400.0,28.6163,28.7184,28.6077,28.6673,135400.0
2013-09-27 09:45:00,33.67,33.75,33.67,33.72,71200.0,28.6673,28.7355,28.6673,28.7099,71200.0
2013-09-27 09:50:00,33.71,33.72,33.57,33.59,101300.0,28.7014,28.7099,28.5822,28.5992,101300.0
2013-09-27 09:55:00,33.6,33.64,33.58,33.6,80800.0,28.6077,28.6418,28.5907,28.6077,80800.0
2013-09-27 10:00:00,33.61,33.63,33.55,33.55,113200.0,28.6163,28.6333,28.5652,28.5652,113200.0
2013-09-27 10:05:00,33.55,33.55,33.41,33.43,375700.0,28.5652,28.5652,28.446,28.463,375700.0
2013-09-27 10:10:00,33.41,33.45,33.39,33.44,174500.0,28.446,28.48,28.4289,28.4715,174500.0
2013-09-27 10:15:00,33.45,33.46,33.41,33.44,117300.0,28.48,28.4885,28.446,28.4715,117300.0
2013-09-27 10:20:00,33.45,33.53,33.4,33.5,146200.0,28.48,28.5481,28.4375,28.5226,146200.0
2013-09-27 10:25:00,33.5,33.55,33.46,33.54,110400.0,28.5226,28.5652,28.4885,28.5567,110400.0
2013-09-27 10:30:00,33.54,33.61,33.5,33.57,236300.0,28.5567,28.6163,28.5226,28.5822,236300.0
2013-09-27 10:35:00,33.58,33.65,33.58,33.65,105000.0,28.5907,28.6503,28.5907,28.6503,105000.0
2013-09-27 10:40:00,33.65,33.66,33.58,33.59,55000.0,28.6503,28.6588,28.5907,28.5992,55000.0
2013-09-27 10:45:00,33.6,33.6,33.51,33.55,59800.0,28.6077,28.6077,28.5311,28.5652,59800.0
2013-09-27 10:50:00,33.55,33.58,33.51,33.52,65600.0,28.5652,28.5907,28.5311,28.5396,65600.0
2013-09-27 10:55:00,33.52,33.54,33.49,33.49,64500.0,28.5396,28.5567,28.5141,28.5141,64500.0
2013-09-27 11:00:00,33.5,33.51,33.48,33.49,68900.0,28.5226,28.5311,28.5056,28.5141,68900.0
2013-09-27 11:05:00,33.5,33.52,33.46,33.51,81500.0,28.5226,28.5396,28.4885,28.5311,81500.0
2013-09-27 11:10:00,33.51,33.53,33.48,33.5,97100.0,28.5311,28.5481,28.5056,28.5226,97100.0
2013-09-27 11:15:00,33.49,33.49,33.41,33.43,124200.0,28.5141,28.5141,28.446,28.463,124200.0
2013-09-27 11:20:00,33.43,33.48,33.43,33.46,39300.0,28.463,28.5056,28.463,28.4885,39300.0
2013-09-27 11:25:00,33.45,33.51,33.44,33.48,33100.0,28.48,28.5311,28.4715,28.5056,33100.0
2013-09-27 11:30:00,33.48,33.51,33.45,33.5,39800.0,28.5056,28.5311,28.48,28.5226,39800.0
2013-09-27 11:35:00,33.5,33.55,33.48,33.51,149800.0,28.5226,28.5652,28.5056,28.5311,149800.0
2013-09-27 11:40:00,33.5,33.51,33.42,33.43,57100.0,28.5226,28.5311,28.4545,28.463,57100.0
2013-09-27 11:45:00,33.43,33.48,33.42,33.46,37400.0,28.463,28.5056,28.4545,28.4885,37400.0
2013-09-27 11:50:00,33.46,33.47,33.4,33.41,109800.0,28.4885,28.4971,28.4375,28.446,109800.0
2013-09-27 11:55:00,33.41,33.41,33.37,33.39,112600.0,28.446,28.446,28.4119,28.4289,112600.0
2013-09-27 12:00:00,33.38,33.41,33.38,33.38,82900.0,28.4204,28.446,28.4204,28.4204,82900.0
2013-09-27 12:05:00,33.38,33.38,33.33,33.34,121700.0,28.4204,28.4204,28.3779,28.3864,121700.0
2013-09-27 12:10:00,33.34,33.35,33.32,33.34,66100.0,28.3864,28.3949,28.3693,28.3864,66100.0
2013-09-27 12:15:00,33.35,33.42,33.33,33.41,42300.0,28.3949,28.4545,28.3779,28.446,42300.0
2013-09-27 12:20:00,33.4,33.45,33.4,33.45,39800.0,28.4375,28.48,28.4375,28.48,39800.0
2013-09-27 12:25:00,33.44,33.46,33.39,33.4,57900.0,28.4715,28.4885,28.4289,28.4375,57900.0
2013-09-27 12:30:00,33.4,33.41,33.37,33.41,55700.0,28.4375,28.446,28.4119,28.446,55700.0
2013-09-27 12:35:00,33.41,33.42,33.37,33.37,24800.0,28.446,28.4545,28.4119,28.4119,24800.0
2013-09-27 12:40:00,33.38,33.38,33.35,33.35,13600.0,28.4204,28.4204,28.3949,28.3949,13600.0
2013-09-27 12:45:00,33.35,33.37,33.33,33.36,77500.0,28.3949,28.4119,28.3779,28.4034,77500.0
2013-09-27 12:50:00,33.36,33.41,33.36,33.4,35400.0,28.4034,28.446,28.4034,28.4375,35400.0
2013-09-27 12:55:00,33.41,33.41,33.38,33.38,55500.0,28.446,28.446,28.4204,28.4204,55500.0
2013-09-27 13:00:00,33.39,33.39,33.36,33.37,100400.0,28.4289,28.4289,28.4034,28.4119,100400.0
2013-09-27 13:05:00,33.37,33.38,33.35,33.35,47500.0,28.4119,28.4204,28.3949,28.3949,47500.0
2013-09-27 13:10:00,33.35,33.35,33.33,33.33,44000.0,28.3949,28.3949,28.3779,28.3779,44000.0
2013-09-27 13:15:00,33.33,33.38,33.33,33.35,85500.0,28.3779,28.4204,28.3779,28.3949,85500.0
2013-09-27 13:20:00,33.35,33.35,33.33,33.35,38900.0,28.3949,28.3949,28.3779,28.3949,38900.0
2013-09-27 13:25:00,33.34,33.39,33.34,33.38,67000.0,28.3864,28.4289,28.3864,28.4204,67000.0
2013-09-27 13:30:00,33.37,33.41,33.37,33.41,50900.0,28.4119,28.446,28.4119,28.446,50900.0
2013-09-27 13:35:00,33.41,33.41,33.39,33.4,39800.0,28.446,28.446,28.4289,28.4375,39800.0
2013-09-27 13:40:00,33.4,33.42,33.39,33.42,21200.0,28.4375,28.4545,28.4289,28.4545,21200.0
2013-09-27 13:45:00,33.42,33.43,33.41,33.42,42100.0,28.4545,28.463,28.446,28.4545,42100.0
2013-09-27 13:50:00,33.42,33.43,33.41,33.43,28100.0,28.4545,28.463,28.446,28.463,28100.0
2013-09-27 13:55:00,33.42,33.43,33.39,33.39,68800.0,28.4545,28.463,28.4289,28.4289,68800.0
2013-09-27 14:00:00,33.4,33.41,33.35,33.35,32500.0,28.4375,28.446,28.3949,28.3949,32500.0
2013-09-27 14:05:00,33.35,33.38,33.33,33.34,64900.0,28.3949,28.4204,28.3779,28.3864,64900.0
2013-09-27 14:10:00,33.34,33.35,33.33,33.34,53800.0,28.3864,28.3949,28.3779,28.3864,53800.0
2013-09-27 14:15:00,33.34,33.37,33.33,33.35,61200.0,28.3864,28.4119,28.3779,28.3949,61200.0
2013-09-27 14:20:00,33.35,33.4,33.35,33.4,37200.0,28.3949,28.4375,28.3949,28.4375,37200.0
2013-09-27 14:25:00,33.4,33.46,33.39,33.45,54300.0,28.4375,28.4885,28.4289,28.48,54300.0
2013-09-27 14:30:00,33.44,33.44,33.41,33.43,36200.0,28.4715,28.4715,28.446,28.463,36200.0
2013-09-27 14:35:00,33.43,33.44,33.39,33.43,48400.0,28.463,28.4715,28.4289,28.463,48400.0
2013-09-27 14:40:00,33.43,33.45,33.42,33.45,34900.0,28.463,28.48,28.4545,28.48,34900.0
2013-09-27 14:45:00,33.45,33.47,33.43,33.44,65800.0,28.48,28.4971,28.463,28.4715,65800.0
2013-09-27 14:50:00,33.44,33.48,33.44,33.45,41200.0,28.4715,28.5056,28.4715,28.48,41200.0
2013-09-27 14:55:00,33.45,33.45,33.42,33.42,53600.0,28.48,28.48,28.4545,28.4545,53600.0
2013-09-27 15:00:00,33.43,33.45,33.41,33.44,37400.0,28.463,28.48,28.446,28.4715,37400.0
2013-09-27 15:05:00,33.44,33.46,33.42,33.45,56500.0,28.4715,28.4885,28.4545,28.48,56500.0
2013-09-27 15:10:00,33.45,33.45,33.41,33.41,55600.0,28.48,28.48,28.446,28.446,55600.0
2013-09-27 15:15:00,33.41,33.42,33.39,33.4,67400.0,28.446,28.4545,28.4289,28.4375,67400.0
2013-09-27 15:20:00,33.4,33.44,33.4,33.42,112100.0,28.4375,28.4715,28.4375,28.4545,112100.0
2013-09-27 15:25:00,33.42,33.44,33.39,33.43,151300.0,28.4545,28.4715,28.4289,28.463,151300.0
2013-09-27 15:30:00,33.43,33.44,33.4,33.42,80000.0,28.463,28.4715,28.4375,28.4545,80000.0
2013-09-27 15:35:00,33.43,33.46,33.4,33.44,113400.0,28.463,28.4885,28.4375,28.4715,113400.0
2013-09-27 15:40:00,33.43,33.45,33.41,33.44,128600.0,28.463,28.48,28.446,28.4715,128600.0
2013-09-27 15:45:00,33.43,33.45,33.4,33.41,220200.0,28.463,28.48,28.4375,28.446,220200.0
2013-09-27 15:50:00,33.41,33.47,33.4,33.45,216400.0,28.446,28.4971,28.4375,28.48,216400.0
2013-09-27 15:55:00,33.45,33.48,33.42,33.43,405000.0,28.48,28.5056,28.4545,28.463,405000.0
2013-09-30 09:30:00,32.97,33.0,32.33,32.79,831500.0,28.0713,28.0969,27.5264,27.9181,831500.0
2013-09-30 09:35:00,32.8,32.85,32.73,32.81,405000.0,27.9266,27.9692,27.867,27.9351,405000.0
2013-09-30 09:40:00,32.81,32.97,32.77,32.79,388700.0,27.9351,28.0713,27.9011,27.9181,388700.0
2013-09-30 09:45:00,32.78,32.95,32.78,32.95,168100.0,27.9096,28.0543,27.9096,28.0543,168100.0
2013-09-30 09:50:00,32.95,33.0,32.89,32.96,205600.0,28.0543,28.0969,28.0032,28.0628,205600.0
2013-09-30 09:55:00,32.96,32.99,32.89,32.92,123600.0,28.0628,28.0884,28.0032,28.0288,123600.0
2013-09-30 10:00:00,32.92,32.94,32.82,32.85,129200.0,28.0288,28.0458,27.9436,27.9692,129200.0
2013-09-30 10:05:00,32.85,32.97,32.84,32.97,279400.0,27.9692,28.0713,27.9607,28.0713,279400.0
2013-09-30 10:10:00,32.97,33.05,32.95,33.03,190600.0,28.0713,28.1395,28.0543,28.1224,190600.0
2013-09-30 10:15:00,33.03,33.07,33.0,33.05,94400.0,28.1224,28.1565,28.0969,28.1395,94400.0
2013-09-30 10:20:00,33.06,33.1,33.04,33.07,92200.0,28.148,28.182,28.1309,28.1565,92200.0
2013-09-30 10:25:00,33.06,33.18,33.06,33.14,97100.0,28.148,28.2501,28.148,28.2161,97100.0
2013-09-30 10:30:00,33.14,33.18,33.1,33.14,120700.0,28.2161,28.2501,28.182,28.2161,120700.0
2013-09-30 10:35:00,33.14,33.2,33.13,33.14,72500.0,28.2161,28.2672,28.2076,28.2161,72500.0
2013-09-30 10:40:00,33.14,33.23,33.12,33.22,93100.0,28.2161,28.2927,28.1991,28.2842,93100.0
2013-09-30 10:45:00,33.22,33.25,33.16,33.17,107800.0,28.2842,28.3097,28.2331,28.2416,107800.0
2013-09-30 10:50:00,33.16,33.24,33.16,33.2,197900.0,28.2331,28.3012,28.2331,28.2672,197900.0
2013-09-30 10:55:00,33.2,33.22,33.17,33.18,47700.0,28.2672,28.2842,28.2416,28.2501,47700.0
2013-09-30 11:00:00,33.18,33.19,33.14,33.18,55500.0,28.2501,28.2587,28.2161,28.2501,55500.0
2013-09-30 11:05:00,33.19,33.21,33.16,33.19,56200.0,28.2587,28.2757,28.2331,28.2587,56200.0
2013-09-30 11:10:00,33.18,33.19,33.09,33.09,77300.0,28.2501,28.2587,28.1735,28.1735,77300.0
2013-09-30 11:15:00,33.09,33.12,33.08,33.1,60800.0,28.1735,28.1991,28.165,28.182,60800.0
2013-09-30 11:20:00,33.11,33.2,33.09,33.19,156100.0,28.1905,28.2672,28.1735,28.2587,156100.0
2013-09-30 11:25:00,33.19,33.24,33.18,33.19,91200.0,28.2587,28.3012,28.2501,28.2587,91200.0
2013-09-30 11:30:00,33.19,33.24,33.19,33.21,111000.0,28.2587,28.3012,28.2587,28.2757,111000.0
2013-09-30 11:35:00,33.22,33.25,33.18,33.2,58800.0,28.2842,28.3097,28.2501,28.2672,58800.0
2013-09-30 11:40:00,33.21,33.23,33.19,33.21,32600.0,28.2757,28.2927,28.2587,28.2757,32600.0
2013-09-30 11:45:00,33.22,33.22,33.16,33.16,42100.0,28.2842,28.2842,28.2331,28.2331,42100.0
2013-09-30 11:50:00,33.16,33.2,33.16,33.19,45000.0,28.2331,28.2672,28.2331,28.2587,45000.0
2013-09-30 11:55:00,33.2,33.24,33.19,33.22,32800.0,28.2672,28.3012,28.2587,28.2842,32800.0
2013-09-30 12:00:00,33.21,33.22,33.15,33.15,93200.0,28.2757,28.2842,28.2246,28.2246,93200.0
2013-09-30 12:05:00,33.15,33.2,33.12,33.15,62500.0,28.2246,28.2672,28.1991,28.2246,62500.0
2013-09-30 12:10:00,33.15,33.16,33.12,33.16,37800.0,28.2246,28.2331,28.1991,28.2331,37800.0
2013-09-30 12:15:00,33.16,33.18,33.12,33.15,56700.0,28.2331,28.2501,28.1991,28.2246,56700.0
2013-09-30 12:20:00,33.15,33.18,33.14,33.15,37000.0,28.2246,28.2501,28.2161,28.2246,37000.0
2013-09-30 12:25:00,33.15,33.2,33.14,33.14,36900.0,28.2246,28.2672,28.2161,28.2161,36900.0
2013-09-30 12:30:00,33.14,33.15,33.1,33.11,48000.0,28.2161,28.2246,28.182,28.1905,48000.0
2013-09-30 12:35:00,33.11,33.12,33.09,33.09,48900.0,28.1905,28.1991,28.1735,28.1735,48900.0
2013-09-30 12:40:00,33.09,33.14,33.09,33.12,69300.0,28.1735,28.2161,28.1735,28.1991,69300.0
2013-09-30 12:45:00,33.11,33.12,33.09,33.09,33200.0,28.1905,28.1991,28.1735,28.1735,33200.0
2013-09-30 12:50:00,33.09,33.1,33.06,33.06,69300.0,28.1735,28.182,28.148,28.148,69300.0
2013-09-30 12:55:00,33.06,33.08,33.06,33.07,47200.0,28.148,28.165,28.148,28.1565,47200.0
2013-09-30 13:00:00,33.06,33.13,33.06,33.12,81100.0,28.148,28.2076,28.148,28.1991,81100.0
2013-09-30 13:05:00,33.12,33.12,33.04,33.04,80600.0,28.1991,28.1991,28.1309,28.1309,80600.0
2013-09-30 13:10:00,33.04,33.07,33.03,33.07,43400.0,28.1309,28.1565,28.1224,28.1565,43400.0
2013-09-30 13:15:00,33.06,33.19,33.06,33.19,102700.0,28.148,28.2587,28.148,28.2587,102700.0
2013-09-30 13:20:00,33.19,33.19,33.11,33.11,66200.0,28.2587,28.2587,28.1905,28.1905,66200.0
2013-09-30 13:25:00,33.11,33.12,33.06,33.06,69600.0,28.1905,28.1991,28.148,28.148,69600.0
2013-09-30 13:30:00,33.07,33.15,33.07,33.14,42400.0,28.1565,28.2246,28.1565,28.2161,42400.0
2013-09-30 13:35:00,33.13,33.16,33.11,33.11,90200.0,28.2076,28.2331,28.1905,28.1905,90200.0
2013-09-30 13:40:00,33.12,33.17,33.12,33.13,35600.0,28.1991,28.2416,28.1991,28.2076,35600.0
2013-09-30 13:45:00,33.14,33.18,33.13,33.16,50900.0,28.2161,28.2501,28.2076,28.2331,50900.0
2013-09-30 13:50:00,33.16,33.18,33.15,33.16,43900.0,28.2331,28.2501,28.2246,28.2331,43900.0
2013-09-30 13:55:00,33.16,33.16,33.09,33.14,75300.0,28.2331,28.2331,28.1735,28.2161,75300.0
2013-09-30 14:00:00,33.15,33.16,33.1,33.14,124100.0,28.2246,28.2331,28.182,28.2161,124100.0
2013-09-30 14:05:00,33.15,33.18,33.12,33.18,63300.0,28.2246,28.2501,28.1991,28.2501,63300.0
2013-09-30 14:10:00,33.18,33.18,33.13,33.16,81500.0,28.2501,28.2501,28.2076,28.2331,81500.0
2013-09-30 14:15:00,33.16,33.18,33.13,33.13,47400.0,28.2331,28.2501,28.2076,28.2076,47400.0
2013-09-30 14:20:00,33.14,33.16,33.12,33.14,57500.0,28.2161,28.2331,28.1991,28.2161,57500.0
2013-09-30 14:25:00,33.14,33.16,33.14,33.14,36800.0,28.2161,28.2331,28.2161,28.2161,36800.0
2013-09-30 14:30:00,33.14,33.19,33.14,33.16,87000.0,28.2161,28.2587,28.2161,28.2331,87000.0
2013-09-30 14:35:00,33.16,33.19,33.15,33.18,95800.0,28.2331,28.2587,28.2246,28.2501,95800.0
2013-09-30 14:40:00,33.17,33.17,33.1,33.12,88200.0,28.2416,28.2416,28.182,28.1991,88200.0
2013-09-30 14:45:00,33.11,33.15,33.11,33.12,81300.0,28.1905,28.2246,28.1905,28.1991,81300.0
2013-09-30 14:50:00,33.12,33.13,33.1,33.11,79700.0,28.1991,28.2076,28.182,28.1905,79700.0
2013-09-30 14:55:00,33.12,33.12,33.08,33.08,76300.0,28.1991,28.1991,28.165,28.165,76300.0
2013-09-30 15:00:00,33.08,33.08,33.02,33.02,99800.0,28.165,28.165,28.1139,28.1139,99800.0
2013-09-30 15:05:00,33.03,33.07,33.02,33.04,101300.0,28.1224,28.1565,28.1139,28.1309,101300.0
2013-09-30 15:10:00,33.04,33.05,32.94,32.95,242600.0,28.1309,28.1395,28.0458,28.0543,242600.0
2013-09-30 15:15:00,32.96,33.0,32.94,32.94,198600.0,28.0628,28.0969,28.0458,28.0458,198600.0
2013-09-30 15:20:00,32.94,33.02,32.94,33.02,206900.0,28.0458,28.1139,28.0458,28.1139,206900.0
2013-09-30 15:25:00,33.01,33.03,32.98,33.01,143500.0,28.1054,28.1224,28.0799,28.1054,143500.0
2013-09-30 15:30:00,33.01,33.03,32.96,33.01,206600.0,28.1054,28.1224,28.0628,28.1054,206600.0
2013-09-30 15:35:00,33.02,33.07,33.01,33.04,282700.0,28.1139,28.1565,28.1054,28.1309,282700.0
2013-09-30 15:40:00,33.04,33.05,33.0,33.02,163200.0,28.1309,28.1395,28.0969,28.1139,163200.0
2013-09-30 15:45:00,33.02,33.1,33.01,33.02,379600.0,28.1139,28.182,28.1054,28.1139,379600.0
2013-09-30 15:50:00,33.02,33.07,33.0,33.05,300500.0,28.1139,28.1565,28.0969,28.1395,300500.0
2013-09-30 15:55:00,33.05,33.09,33.04,33.07,639200.0,28.1395,28.1735,28.1309,28.1565,639200.0
2013-10-01 09:30:00,32.48,32.65,32.39,32.51,614200.0,27.6542,27.7989,27.5775,27.6797,614200.0
2013-10-01 09:35:00,32.52,32.67,32.41,32.6,433900.0,27.6882,27.8159,27.5946,27.7563,433900.0
2013-10-01 09:40:00,32.59,32.61,32.5,32.51,315200.0,27.7478,27.7648,27.6712,27.6797,315200.0
2013-10-01 09:45:00,32.51,32.6,32.51,32.6,226100.0,27.6797,27.7563,27.6797,27.7563,226100.0
2013-10-01 09:50:00,32.6,32.72,32.59,32.69,201700.0,27.7563,27.8585,27.7478,27.8329,201700.0
2013-10-01 09:55:00,32.69,32.72,32.65,32.65,135200.0,27.8329,27.8585,27.7989,27.7989,135200.0
2013-10-01 10:00:00,32.65,32.65,32.6,32.61,174800.0,27.7989,27.7989,27.7563,27.7648,174800.0
2013-10-01 10:05:00,32.61,32.65,32.59,32.61,142400.0,27.7648,27.7989,27.7478,27.7648,142400.0
2013-10-01 10:10:00,32.61,32.65,32.55,32.6,114600.0,27.7648,27.7989,27.7138,27.7563,114600.0
2013-10-01 10:15:00,32.6,32.63,32.55,32.62,102400.0,27.7563,27.7819,27.7138,27.7734,102400.0
2013-10-01 10:20:00,32.62,32.7,32.61,32.69,67700.0,27.7734,27.8415,27.7648,27.8329,67700.0
2013-10-01 10:25:00,32.68,32.73,32.66,32.7,105500.0,27.8244,27.867,27.8074,27.8415,105500.0
2013-10-01 10:30:00,32.71,32.81,32.7,32.8,160200.0,27.85,27.9351,27.8415,27.9266,160200.0
2013-10-01 10:35:00,32.79,32.81,32.76,32.8,87600.0,27.9181,27.9351,27.8925,27.9266,87600.0
2013-10-01 10:40:00,32.81,32.83,32.77,32.82,124800.0,27.9351,27.9521,27.9011,27.9436,124800.0
2013-10-01 10:45:00,32.83,32.86,32.82,32.85,79200.0,27.9521,27.9777,27.9436,27.9692,79200.0
2013-10-01 10:50:00,32.85,32.85,32.81,32.84,67000.0,27.9692,27.9692,27.9351,27.9607,67000.0
2013-10-01 10:55:00,32.84,32.9,32.84,32.85,68500.0,27.9607,28.0117,27.9607,27.9692,68500.0
2013-10-01 11:00:00,32.85,32.88,32.85,32.87,57100.0,27.9692,27.9947,27.9692,27.9862,57100.0
2013-10-01 11:05:00,32.88,32.9,32.88,32.89,39500.0,27.9947,28.0117,27.9947,28.0032,39500.0
2013-10-01 11:10:00,32.88,32.96,32.88,32.93,79900.0,27.9947,28.0628,27.9947,28.0373,79900.0
2013-10-01 11:15:00,32.93,33.0,32.93,32.99,47800.0,28.0373,28.0969,28.0373,28.0884,47800.0
2013-10-01 11:20:00,33.0,33.03,33.0,33.01,122800.0,28.0969,28.1224,28.0969,28.1054,122800.0
2013-10-01 11:25:00,33.02,33.05,33.01,33.02,63500.0,28.1139,28.1395,28.1054,28.1139,63500.0
2013-10-01 11:30:00,33.02,33.06,33.0,33.05,107200.0,28.1139,28.148,28.0969,28.1395,107200.0
2013-10-01 11:35:00,33.05,33.05,33.01,33.04,33400.0,28.1395,28.1395,28.1054,28.1309,33400.0
2013-10-01 11:40:00,33.04,33.09,33.04,33.08,52800.0,28.1309,28.1735,28.1309,28.165,52800.0
2013-10-01 11:45:00,33.08,33.12,33.07,33.09,83000.0,28.165,28.1991,28.1565,28.1735,83000.0
2013-10-01 11:50:00,33.09,33.09,33.03,33.03,70800.0,28.1735,28.1735,28.1224,28.1224,70800.0
2013-10-01 11:55:00,33.03,33.04,33.0,33.03,40200.0,28.1224,28.1309,28.0969,28.1224,40200.0
2013-10-01 12:00:00,33.03,33.03,32.98,33.0,55300.0,28.1224,28.1224,28.0799,28.0969,55300.0
2013-10-01 12:05:00,32.99,33.02,32.99,32.99,34800.0,28.0884,28.1139,28.0884,28.0884,34800.0
2013-10-01 12:10:00,32.99,33.01,32.98,33.01,20300.0,28.0884,28.1054,28.0799,28.1054,20300.0
2013-10-01 12:15:00,33.01,33.02,32.99,33.01,24800.0,28.1054,28.1139,28.0884,28.1054,24800.0
2013-10-01 12:20:00,33.01,33.02,32.98,33.0,29900.0,28.1054,28.1139,28.0799,28.0969,29900.0
2013-10-01 12:25:00,33.0,33.04,32.98,33.01,38000.0,28.0969,28.1309,28.0799,28.1054,38000.0
2013-10-01 12:30:00,33.01,33.03,32.97,32.98,57000.0,28.1054,28.1224,28.0713,28.0799,57000.0
2013-10-01 12:35:00,32.98,32.99,32.95,32.95,29600.0,28.0799,28.0884,28.0543,28.0543,29600.0
2013-10-01 12:40:00,32.95,32.95,32.92,32.94,57500.0,28.0543,28.0543,28.0288,28.0458,57500.0
2013-10-01 12:45:00,32.93,32.98,32.93,32.98,45800.0,28.0373,28.0799,28.0373,28.0799,45800.0
2013-10-01 12:50:00,32.97,32.98,32.94,32.95,42000.0,28.0713,28.0799,28.0458,28.0543,42000.0
2013-10-01 12:55:00,32.95,33.01,32.94,33.0,55300.0,28.0543,28.1054,28.0458,28.0969,55300.0
2013-10-01 13:00:00,33.0,33.02,32.99,33.02,42600.0,28.0969,28.1139,28.0884,28.1139,42600.0
2013-10-01 13:05:00,33.02,33.05,33.0,33.05,50800.0,28.1139,28.1395,28.0969,28.1395,50800.0
2013-10-01 13:10:00,33.06,33.06,33.01,33.01,35900.0,28.148,28.148,28.1054,28.1054,35900.0
2013-10-01 13:15:00,33.01,33.08,33.01,33.06,33200.0,28.1054,28.165,28.1054,28.148,33200.0
2013-10-01 13:20:00,33.06,33.07,33.05,33.05,24800.0,28.148,28.1565,28.1395,28.1395,24800.0
2013-10-01 13:25:00,33.05,33.06,33.02,33.02,41000.0,28.1395,28.148,28.1139,28.1139,41000.0
2013-10-01 13:30:00,33.02,33.04,32.98,32.98,41300.0,28.1139,28.1309,28.0799,28.0799,41300.0
2013-10-01 13:35:00,32.98,33.01,32.97,33.01,53700.0,28.0799,28.1054,28.0713,28.1054,53700.0
2013-10-01 13:40:00,33.01,33.01,33.0,33.01,17200.0,28.1054,28.1054,28.0969,28.1054,17200.0
2013-10-01 13:45:00,33.0,33.0,32.97,32.98,64500.0,28.0969,28.0969,28.0713,28.0799,64500.0
2013-10-01 13:50:00,32.98,33.0,32.98,32.99,15200.0,28.0799,28.0969,28.0799,28.0884,15200.0
2013-10-01 13:55:00,33.0,33.02,32.99,33.0,53100.0,28.0969,28.1139,28.0884,28.0969,53100.0
2013-10-01 14:00:00,33.01,33.01,32.96,32.96,22400.0,28.1054,28.1054,28.0628,28.0628,22400.0
2013-10-01 14:05:00,32.95,32.96,32.93,32.94,30800.0,28.0543,28.0628,28.0373,28.0458,30800.0
2013-10-01 14:10:00,32.95,32.96,32.93,32.93,37200.0,28.0543,28.0628,28.0373,28.0373,37200.0
2013-10-01 14:15:00,32.93,32.94,32.9,32.91,54700.0,28.0373,28.0458,28.0117,28.0203,54700.0
2013-10-01 14:20:00,32.91,32.92,32.89,32.89,37500.0,28.0203,28.0288,28.0032,28.0032,37500.0
2013-10-01 14:25:00,32.89,32.91,32.87,32.91,117900.0,28.0032,28.0203,27.9862,28.0203,117900.0
2013-10-01 14:30:00,32.91,32.93,32.87,32.88,80000.0,28.0203,28.0373,27.9862,27.9947,80000.0
2013-10-01 14:35:00,32.88,32.88,32.83,32.86,89800.0,27.9947,27.9947,27.9521,27.9777,89800.0
2013-10-01 14:40:00,32.86,32.86,32.84,32.85,72700.0,27.9777,27.9777,27.9607,27.9692,72700.0
2013-10-01 14:45:00,32.84,32.86,32.84,32.84,74800.0,27.9607,27.9777,27.9607,27.9607,74800.0
2013-10-01 14:50:00,32.85,32.88,32.84,32.84,105200.0,27.9692,27.9947,27.9607,27.9607,105200.0
2013-10-01 14:55:00,32.85,32.89,32.84,32.88,91700.0,27.9692,28.0032,27.9607,27.9947,91700.0
2013-10-01 15:00:00,32.87,32.9,32.84,32.89,57800.0,27.9862,28.0117,27.9607,28.0032,57800.0
2013-10-01 15:05:00,32.9,32.9,32.83,32.85,105600.0,28.0117,28.0117,27.9521,27.9692,105600.0
2013-10-01 15:10:00,32.84,32.85,32.79,32.8,90200.0,27.9607,27.9692,27.9181,27.9266,90200.0
2013-10-01 15:15:00,32.8,32.81,32.79,32.79,62900.0,27.9266,27.9351,27.9181,27.9181,62900.0
2013-10-01 15:20:00,32.8,32.8,32.7,32.74,210100.0,27.9266,27.9266,27.8415,27.8755,210100.0
2013-10-01 15:25:00,32.74,32.76,32.73,32.74,113800.0,27.8755,27.8925,27.867,27.8755,113800.0
2013-10-01 15:30:00,32.75,32.78,32.73,32.76,176000.0,27.884,27.9096,27.867,27.8925,176000.0
2013-10-01 15:35:00,32.76,32.8,32.76,32.78,139700.0,27.8925,27.9266,27.8925,27.9096,139700.0
2013-10-01 15:40:00,32.78,32.83,32.78,32.8,114400.0,27.9096,27.9521,27.9096,27.9266,114400.0
2013-10-01 15:45:00,32.81,32.85,32.78,32.85,149200.0,27.9351,27.9692,27.9096,27.9692,149200.0
2013-10-01 15:50:00,32.85,32.88,32.84,32.87,196800.0,27.9692,27.9947,27.9607,27.9862,196800.0
2013-10-01 15:55:00,32.88,32.94,32.87,32.93,619000.0,27.9947,28.0458,27.9862,28.0373,619000.0
2013-10-02 09:30:00,32.89,33.08,32.78,33.05,353900.0,28.0032,28.165,27.9096,28.1395,353900.0
2013-10-02 09:35:00,33.06,33.22,33.01,33.04,274300.0,28.148,28.2842,28.1054,28.1309,274300.0
2013-10-02 09:40:00,33.05,33.06,32.94,33.05,262100.0,28.1395,28.148,28.0458,28.1395,262100.0
2013-10-02 09:45:00,33.05,33.1,32.98,33.1,155600.0,28.1395,28.182,28.0799,28.182,155600.0
2013-10-02 09:50:00,33.1,33.15,33.04,33.11,124300.0,28.182,28.2246,28.1309,28.1905,124300.0
2013-10-02 09:55:00,33.11,33.11,33.03,33.1,222100.0,28.1905,28.1905,28.1224,28.182,222100.0
2013-10-02 10:00:00,33.1,33.15,33.06,33.13,114600.0,28.182,28.2246,28.148,28.2076,114600.0
2013-10-02 10:05:00,33.13,33.17,33.01,33.04,159900.0,28.2076,28.2416,28.1054,28.1309,159900.0
2013-10-02 10:10:00,33.04,33.11,33.02,33.08,127300.0,28.1309,28.1905,28.1139,28.165,127300.0
2013-10-02 10:15:00,33.08,33.15,33.07,33.13,96100.0,28.165,28.2246,28.1565,28.2076,96100.0
2013-10-02 10:20:00,33.12,33.18,33.09,33.18,100100.0,28.1991,28.2501,28.1735,28.2501,100100.0
2013-10-02 10:25:00,33.18,33.31,33.17,33.26,264700.0,28.2501,28.3608,28.2416,28.3183,264700.0
2013-10-02 10:30:00,33.26,33.26,33.21,33.25,151400.0,28.3183,28.3183,28.2757,28.3097,151400.0
2013-10-02 10:35:00,33.24,33.36,33.24,33.35,151000.0,28.3012,28.4034,28.3012,28.3949,151000.0
2013-10-02 10:40:00,33.35,33.4,33.28,33.3,384600.0,28.3949,28.4375,28.3353,28.3523,384600.0
2013-10-02 10:45:00,33.31,33.34,33.29,33.34,90600.0,28.3608,28.3864,28.3438,28.3864,90600.0
2013-10-02 10:50:00,33.35,33.48,33.35,33.42,147900.0,28.3949,28.5056,28.3949,28.4545,147900.0
2013-10-02 10:55:00,33.42,33.45,33.36,33.36,71600.0,28.4545,28.48,28.4034,28.4034,71600.0
2013-10-02 11:00:00,33.36,33.37,33.28,33.31,166600.0,28.4034,28.4119,28.3353,28.3608,166600.0
2013-10-02 11:05:00,33.31,33.33,33.29,33.31,110300.0,28.3608,28.3779,28.3438,28.3608,110300.0
2013-10-02 11:10:00,33.31,33.36,33.29,33.36,84300.0,28.3608,28.4034,28.3438,28.4034,84300.0
2013-10-02 11:15:00,33.36,33.42,33.36,33.37,89500.0,28.4034,28.4545,28.4034,28.4119,89500.0
2013-10-02 11:20:00,33.37,33.4,33.35,33.35,46800.0,28.4119,28.4375,28.3949,28.3949,46800.0
2013-10-02 11:25:00,33.35,33.36,33.31,33.32,58700.0,28.3949,28.4034,28.3608,28.3693,58700.0
2013-10-02 11:30:00,33.32,33.35,33.32,33.32,94200.0,28.3693,28.3949,28.3693,28.3693,94200.0
2013-10-02 11:35:00,33.32,33.34,33.28,33.28,176200.0,28.3693,28.3864,28.3353,28.3353,176200.0
2013-10-02 11:40:00,33.27,33.31,33.25,33.25,37900.0,28.3268,28.3608,28.3097,28.3097,37900.0
2013-10-02 11:45:00,33.26,33.29,33.24,33.28,53400.0,28.3183,28.3438,28.3012,28.3353,53400.0
2013-10-02 11:50:00,33.27,33.31,33.26,33.29,77900.0,28.3268,28.3608,28.3183,28.3438,77900.0
2013-10-02 11:55:00,33.29,33.3,33.26,33.27,26900.0,28.3438,28.3523,28.3183,28.3268,26900.0
2013-10-02 12:00:00,33.27,33.33,33.27,33.3,64700.0,28.3268,28.3779,28.3268,28.3523,64700.0
2013-10-02 12:05:00,33.3,33.33,33.29,33.31,58100.0,28.3523,28.3779,28.3438,28.3608,58100.0
2013-10-02 12:10:00,33.33,33.33,33.3,33.33,23300.0,28.3779,28.3779,28.3523,28.3779,23300.0
2013-10-02 12:15:00,33.33,33.34,33.31,33.32,71000.0,28.3779,28.3864,28.3608,28.3693,71000.0
2013-10-02 12:20:00,33.3,33.33,33.27,33.28,76200.0,28.3523,28.3779,28.3268,28.3353,76200.0
2013-10-02 12:25:00,33.29,33.3,33.27,33.29,34500.0,28.3438,28.3523,28.3268,28.3438,34500.0
2013-10-02 12:30:00,33.29,33.32,33.28,33.29,57200.0,28.3438,28.3693,28.3353,28.3438,57200.0
2013-10-02 12:35:00,33.29,33.34,33.29,33.34,47100.0,28.3438,28.3864,28.3438,28.3864,47100.0
2013-10-02 12:40:00,33.34,33.36,33.32,33.35,69500.0,28.3864,28.4034,28.3693,28.3949,69500.0
2013-10-02 12:45:00,33.36,33.36,33.33,33.34,48700.0,28.4034,28.4034,28.3779,28.3864,48700.0
2013-10-02 12:50:00,33.35,33.35,33.33,33.33,21200.0,28.3949,28.3949,28.3779,28.3779,21200.0
2013-10-02 12:55:00,33.34,33.42,33.34,33.42,135300.0,28.3864,28.4545,28.3864,28.4545,135300.0
2013-10-02 13:00:00,33.42,33.43,33.39,33.4,67200.0,28.4545,28.463,28.4289,28.4375,67200.0
2013-10-02 13:05:00,33.41,33.43,33.4,33.43,45900.0,28.446,28.463,28.4375,28.463,45900.0
2013-10-02 13:10:00,33.43,33.44,33.39,33.39,33900.0,28.463,28.4715,28.4289,28.4289,33900.0
2013-10-02 13:15:00,33.4,33.43,33.39,33.42,49900.0,28.4375,28.463,28.4289,28.4545,49900.0
2013-10-02 13:20:00,33.41,33.46,33.4,33.46,61900.0,28.446,28.4885,28.4375,28.4885,61900.0
2013-10-02 13:25:00,33.46,33.47,33.44,33.44,31000.0,28.4885,28.4971,28.4715,28.4715,31000.0
2013-10-02 13:30:00,33.45,33.48,33.44,33.44,58800.0,28.48,28.5056,28.4715,28.4715,58800.0
2013-10-02 13:35:00,33.45,33.48,33.44,33.45,93700.0,28.48,28.5056,28.4715,28.48,93700.0
2013-10-02 13:40:00,33.44,33.46,33.43,33.46,40400.0,28.4715,28.4885,28.463,28.4885,40400.0
2013-10-02 13:45:00,33.45,33.5,33.45,33.5,152700.0,28.48,28.5226,28.48,28.5226,152700.0
2013-10-02 13:50:00,33.5,33.51,33.46,33.46,84800.0,28.5226,28.5311,28.4885,28.4885,84800.0
2013-10-02 13:55:00,33.45,33.47,33.43,33.44,68000.0,28.48,28.4971,28.463,28.4715,68000.0
2013-10-02 14:00:00,33.44,33.45,33.39,33.4,65100.0,28.4715,28.48,28.4289,28.4375,65100.0
2013-10-02 14:05:00,33.4,33.41,33.36,33.38,67500.0,28.4375,28.446,28.4034,28.4204,67500.0
2013-10-02 14:10:00,33.38,33.4,33.36,33.37,48200.0,28.4204,28.4375,28.4034,28.4119,48200.0
2013-10-02 14:15:00,33.37,33.42,33.37,33.42,38500.0,28.4119,28.4545,28.4119,28.4545,38500.0
2013-10-02 14:20:00,33.41,33.42,33.39,33.39,28100.0,28.446,28.4545,28.4289,28.4289,28100.0
2013-10-02 14:25:00,33.4,33.42,33.39,33.42,29800.0,28.4375,28.4545,28.4289,28.4545,29800.0
2013-10-02 14:30:00,33.43,33.44,33.39,33.4,40700.0,28.463,28.4715,28.4289,28.4375,40700.0
2013-10-02 14:35:00,33.39,33.4,33.36,33.36,43600.0,28.4289,28.4375,28.4034,28.4034,43600.0
2013-10-02 14:40:00,33.35,33.36,33.32,33.32,58100.0,28.3949,28.4034,28.3693,28.3693,58100.0
2013-10-02 14:45:00,33.32,33.36,33.32,33.32,74300.0,28.3693,28.4034,28.3693,28.3693,74300.0
2013-10-02 14:50:00,33.32,33.37,33.31,33.33,79400.0,28.3693,28.4119,28.3608,28.3779,79400.0
2013-10-02 14:55:00,33.33,33.36,33.32,33.34,63100.0,28.3779,28.4034,28.3693,28.3864,63100.0
2013-10-02 15:00:00,33.34,33.37,33.32,33.37,65100.0,28.3864,28.4119,28.3693,28.4119,65100.0
2013-10-02 15:05:00,33.37,33.39,33.36,33.38,52000.0,28.4119,28.4289,28.4034,28.4204,52000.0
2013-10-02 15:10:00,33.39,33.43,33.38,33.42,55700.0,28.4289,28.463,28.4204,28.4545,55700.0
2013-10-02 15:15:00,33.43,33.43,33.4,33.41,63000.0,28.463,28.463,28.4375,28.446,63000.0
2013-10-02 15:20:00,33.41,33.41,33.38,33.4,94100.0,28.446,28.446,28.4204,28.4375,94100.0
2013-10-02 15:25:00,33.41,33.42,33.4,33.42,86600.0,28.446,28.4545,28.4375,28.4545,86600.0
2013-10-02 15:30:00,33.41,33.46,33.41,33.45,104400.0,28.446,28.4885,28.446,28.48,104400.0
2013-10-02 15:35:00,33.44,33.46,33.41,33.44,118700.0,28.4715,28.4885,28.446,28.4715,118700.0
2013-10-02 15:40:00,33.43,33.44,33.41,33.42,141800.0,28.463,28.4715,28.446,28.4545,141800.0
2013-10-02 15:45:00,33.42,33.43,33.39,33.41,208000.0,28.4545,28.463,28.4289,28.446,208000.0
2013-10-02 15:50:00,33.4,33.43,33.4,33.42,181700.0,28.4375,28.463,28.4375,28.4545,181700.0
2013-10-02 15:55:00,33.42,33.51,33.4,33.51,705900.0,28.4545,28.5311,28.4375,28.5311,705900.0
2013-10-03 09:30:00,33.4,33.6,33.35,33.5,304600.0,28.4375,28.6077,28.3949,28.5226,304600.0
2013-10-03 09:35:00,33.51,33.57,33.35,33.38,125200.0,28.5311,28.5822,28.3949,28.4204,125200.0
2013-10-03 09:40:00,33.38,33.4,33.24,33.25,74400.0,28.4204,28.4375,28.3012,28.3097,74400.0
2013-10-03 09:45:00,33.25,33.38,33.25,33.34,128500.0,28.3097,28.4204,28.3097,28.3864,128500.0
2013-10-03 09:50:00,33.33,33.39,33.3,33.37,89600.0,28.3779,28.4289,28.3523,28.4119,89600.0
2013-10-03 09:55:00,33.36,33.38,33.33,33.35,68300.0,28.4034,28.4204,28.3779,28.3949,68300.0
2013-10-03 10:00:00,33.35,33.43,33.31,33.32,139100.0,28.3949,28.463,28.3608,28.3693,139100.0
2013-10-03 10:05:00,33.32,33.39,33.31,33.37,142000.0,28.3693,28.4289,28.3608,28.4119,142000.0
2013-10-03 10:10:00,33.37,33.43,33.3,33.42,171800.0,28.4119,28.463,28.3523,28.4545,171800.0
2013-10-03 10:15:00,33.42,33.46,33.42,33.42,98700.0,28.4545,28.4885,28.4545,28.4545,98700.0
2013-10-03 10:20:00,33.42,33.43,33.24,33.25,232500.0,28.4545,28.463,28.3012,28.3097,232500.0
2013-10-03 10:25:00,33.24,33.26,33.17,33.21,268700.0,28.3012,28.3183,28.2416,28.2757,268700.0
2013-10-03 10:30:00,33.2,33.21,33.11,33.15,121500.0,28.2672,28.2757,28.1905,28.2246,121500.0
2013-10-03 10:35:00,33.16,33.2,33.13,33.17,71800.0,28.2331,28.2672,28.2076,28.2416,71800.0
2013-10-03 10:40:00,33.17,33.18,33.09,33.1,78400.0,28.2416,28.2501,28.1735,28.182,78400.0
2013-10-03 10:45:00,33.1,33.12,32.98,32.99,230300.0,28.182,28.1991,28.0799,28.0884,230300.0
2013-10-03 10:50:00,32.99,33.07,32.96,33.07,104600.0,28.0884,28.1565,28.0628,28.1565,104600.0
2013-10-03 10:55:00,33.07,33.09,33.04,33.04,68500.0,28.1565,28.1735,28.1309,28.1309,68500.0
2013-10-03 11:00:00,33.04,33.1,33.04,33.07,76100.0,28.1309,28.182,28.1309,28.1565,76100.0
2013-10-03 11:05:00,33.07,33.08,33.04,33.06,61700.0,28.1565,28.165,28.1309,28.148,61700.0
2013-10-03 11:10:00,33.07,33.07,33.02,33.02,64200.0,28.1565,28.1565,28.1139,28.1139,64200.0
2013-10-03 11:15:00,33.02,33.08,33.02,33.03,74700.0,28.1139,28.165,28.1139,28.1224,74700.0
2013-10-03 11:20:00,33.04,33.05,33.02,33.02,51700.0,28.1309,28.1395,28.1139,28.1139,51700.0
2013-10-03 11:25:00,33.02,33.03,32.98,33.0,118800.0,28.1139,28.1224,28.0799,28.0969,118800.0
2013-10-03 11:30:00,33.0,33.06,33.0,33.04,92100.0,28.0969,28.148,28.0969,28.1309,92100.0
2013-10-03 11:35:00,33.05,33.05,32.99,32.99,67400.0,28.1395,28.1395,28.0884,28.0884,67400.0
2013-10-03 11:40:00,32.99,32.99,32.94,32.94,73300.0,28.0884,28.0884,28.0458,28.0458,73300.0
2013-10-03 11:45:00,32.94,32.95,32.88,32.89,122400.0,28.0458,28.0543,27.9947,28.0032,122400.0
2013-10-03 11:50:00,32.88,32.96,32.88,32.93,100500.0,27.9947,28.0628,27.9947,28.0373,100500.0
2013-10-03 11:55:00,32.92,32.93,32.85,32.86,136400.0,28.0288,28.0373,27.9692,27.9777,136400.0
2013-10-03 12:00:00,32.86,32.86,32.76,32.78,148500.0,27.9777,27.9777,27.8925,27.9096,148500.0
2013-10-03 12:05:00,32.78,32.86,32.78,32.86,81200.0,27.9096,27.9777,27.9096,27.9777,81200.0
2013-10-03 12:10:00,32.86,32.9,32.84,32.84,49300.0,27.9777,28.0117,27.9607,27.9607,49300.0
2013-10-03 12:15:00,32.84,32.89,32.83,32.88,39400.0,27.9607,28.0032,27.9521,27.9947,39400.0
2013-10-03 12:20:00,32.88,32.89,32.85,32.86,75300.0,27.9947,28.0032,27.9692,27.9777,75300.0
2013-10-03 12:25:00,32.85,32.93,32.85,32.93,50500.0,27.9692,28.0373,27.9692,28.0373,50500.0
2013-10-03 12:30:00,32.92,32.95,32.92,32.92,58800.0,28.0288,28.0543,28.0288,28.0288,58800.0
2013-10-03 12:35:00,32.91,32.98,32.91,32.97,44100.0,28.0203,28.0799,28.0203,28.0713,44100.0
2013-10-03 12:40:00,32.97,32.97,32.92,32.93,34700.0,28.0713,28.0713,28.0288,28.0373,34700.0
2013-10-03 12:45:00,32.93,33.0,32.92,32.99,100700.0,28.0373,28.0969,28.0288,28.0884,100700.0
2013-10-03 12:50:00,32.99,33.0,32.94,32.98,80500.0,28.0884,28.0969,28.0458,28.0799,80500.0
2013-10-03 12:55:00,32.99,33.0,32.95,32.95,47400.0,28.0884,28.0969,28.0543,28.0543,47400.0
2013-10-03 13:00:00,32.96,32.98,32.92,32.98,63600.0,28.0628,28.0799,28.0288,28.0799,63600.0
2013-10-03 13:05:00,32.98,33.0,32.95,32.97,64600.0,28.0799,28.0969,28.0543,28.0713,64600.0
2013-10-03 13:10:00,32.98,33.0,32.97,33.0,64100.0,28.0799,28.0969,28.0713,28.0969,64100.0
2013-10-03 13:15:00,33.0,33.01,32.97,32.99,57600.0,28.0969,28.1054,28.0713,28.0884,57600.0
2013-10-03 13:20:00,32.99,33.04,32.99,33.04,64200.0,28.0884,28.1309,28.0884,28.1309,64200.0
2013-10-03 13:25:00,33.04,33.05,33.01,33.03,91000.0,28.1309,28.1395,28.1054,28.1224,91000.0
2013-10-03 13:30:00,33.03,33.05,33.01,33.01,60800.0,28.1224,28.1395,28.1054,28.1054,60800.0
2013-10-03 13:35:00,33.0,33.05,33.0,33.01,37800.0,28.0969,28.1395,28.0969,28.1054,37800.0
2013-10-03 13:40:00,33.0,33.05,33.0,33.01,59500.0,28.0969,28.1395,28.0969,28.1054,59500.0
2013-10-03 13:45:00,33.01,33.05,33.01,33.02,77200.0,28.1054,28.1395,28.1054,28.1139,77200.0
2013-10-03 13:50:00,33.02,33.03,32.99,33.0,33100.0,28.1139,28.1224,28.0884,28.0969,33100.0
2013-10-03 13:55:00,33.0,33.02,32.99,33.01,43900.0,28.0969,28.1139,28.0884,28.1054,43900.0
2013-10-03 14:00:00,33.02,33.03,33.0,33.02,28600.0,28.1139,28.1224,28.0969,28.1139,28600.0
2013-10-03 14:05:00,33.02,33.02,32.96,32.96,45100.0,28.1139,28.1139,28.0628,28.0628,45100.0
2013-10-03 14:10:00,32.96,33.0,32.96,32.98,42300.0,28.0628,28.0969,28.0628,28.0799,42300.0
2013-10-03 14:15:00,32.98,33.0,32.97,32.98,65800.0,28.0799,28.0969,28.0713,28.0799,65800.0
2013-10-03 14:20:00,32.99,32.99,32.92,32.95,175100.0,28.0884,28.0884,28.0288,28.0543,175100.0
2013-10-03 14:25:00,32.96,33.01,32.96,33.01,129800.0,28.0628,28.1054,28.0628,28.1054,129800.0
2013-10-03 14:30:00,33.0,33.02,32.99,33.0,81600.0,28.0969,28.1139,28.0884,28.0969,81600.0
2013-10-03 14:35:00,33.0,33.03,33.0,33.03,60800.0,28.0969,28.1224,28.0969,28.1224,60800.0
2013-10-03 14:40:00,33.02,33.07,33.02,33.04,57300.0,28.1139,28.1565,28.1139,28.1309,57300.0
2013-10-03 14:45:00,33.04,33.04,33.0,33.01,38300.0,28.1309,28.1309,28.0969,28.1054,38300.0
2013-10-03 14:50:00,33.01,33.05,33.01,33.03,71100.0,28.1054,28.1395,28.1054,28.1224,71100.0
2013-10-03 14:55:00,33.02,33.03,32.99,33.0,48100.0,28.1139,28.1224,28.0884,28.0969,48100.0
2013-10-03 15:00:00,32.99,33.0,32.96,32.98,55200.0,28.0884,28.0969,28.0628,28.0799,55200.0
2013-10-03 15:05:00,32.98,33.01,32.97,32.97,77700.0,28.0799,28.1054,28.0713,28.0713,77700.0
2013-10-03 15:10:00,32.97,32.99,32.96,32.96,62400.0,28.0713,28.0884,28.0628,28.0628,62400.0
2013-10-03 15:15:00,32.96,32.98,32.95,32.95,67300.0,28.0628,28.0799,28.0543,28.0543,67300.0
2013-10-03 15:20:00,32.95,32.98,32.95,32.97,97600.0,28.0543,28.0799,28.0543,28.0713,97600.0
2013-10-03 15:25:00,32.97,33.0,32.95,32.99,89400.0,28.0713,28.0969,28.0543,28.0884,89400.0
2013-10-03 15:30:00,33.0,33.0,32.97,32.98,96200.0,28.0969,28.0969,28.0713,28.0799,96200.0
2013-10-03 15:35:00,32.97,33.03,32.97,33.01,92600.0,28.0713,28.1224,28.0713,28.1054,92600.0
2013-10-03 15:40:00,33.02,33.03,32.98,33.03,131800.0,28.1139,28.1224,28.0799,28.1224,131800.0
2013-10-03 15:45:00,33.04,33.05,33.01,33.01,214200.0,28.1309,28.1395,28.1054,28.1054,214200.0
2013-10-03 15:50:00,33.01,33.02,32.98,33.01,139300.0,28.1054,28.1139,28.0799,28.1054,139300.0
2013-10-03 15:55:00,33.02,33.02,32.95,33.0,500700.0,28.1139,28.1139,28.0543,28.0969,500700.0
2013-10-04 09:30:00,33.23,33.28,33.12,33.27,465100.0,28.2927,28.3353,28.1991,28.3268,465100.0
2013-10-04 09:35:00,33.25,33.37,33.21,33.32,226600.0,28.3097,28.4119,28.2757,28.3693,226600.0
2013-10-04 09:40:00,33.33,33.48,33.3,33.4,267700.0,28.3779,28.5056,28.3523,28.4375,267700.0
2013-10-04 09:45:00,33.41,33.55,33.37,33.46,497000.0,28.446,28.5652,28.4119,28.4885,497000.0
2013-10-04 09:50:00,33.45,33.54,33.45,33.53,243600.0,28.48,28.5567,28.48,28.5481,243600.0
2013-10-04 09:55:00,33.53,33.59,33.52,33.56,239300.0,28.5481,28.5992,28.5396,28.5737,239300.0
2013-10-04 10:00:00,33.56,33.69,33.56,33.67,451700.0,28.5737,28.6844,28.5737,28.6673,451700.0
2013-10-04 10:05:00,33.67,33.77,33.64,33.74,414200.0,28.6673,28.7525,28.6418,28.7269,414200.0
2013-10-04 10:10:00,33.73,33.74,33.64,33.71,195700.0,28.7184,28.7269,28.6418,28.7014,195700.0
2013-10-04 10:15:00,33.7,33.74,33.64,33.72,294600.0,28.6929,28.7269,28.6418,28.7099,294600.0
2013-10-04 10:20:00,33.72,33.78,33.67,33.67,274100.0,28.7099,28.761,28.6673,28.6673,274100.0
2013-10-04 10:25:00,33.67,33.75,33.66,33.74,141700.0,28.6673,28.7355,28.6588,28.7269,141700.0
2013-10-04 10:30:00,33.75,33.84,33.73,33.84,185300.0,28.7355,28.8121,28.7184,28.8121,185300.0
2013-10-04 10:35:00,33.84,33.97,33.84,33.88,220300.0,28.8121,28.9228,28.8121,28.8461,220300.0
2013-10-04 10:40:00,33.89,33.92,33.84,33.87,125000.0,28.8547,28.8802,28.8121,28.8376,125000.0
2013-10-04 10:45:00,33.87,33.91,33.83,33.83,182300.0,28.8376,28.8717,28.8036,28.8036,182300.0
2013-10-04 10:50:00,33.83,33.92,33.8,33.9,196600.0,28.8036,28.8802,28.778,28.8632,196600.0
2013-10-04 10:55:00,33.89,33.98,33.88,33.9,203900.0,28.8547,28.9313,28.8461,28.8632,203900.0
2013-10-04 11:00:00,33.9,33.91,33.86,33.88,297100.0,28.8632,28.8717,28.8291,28.8461,297100.0
2013-10-04 11:05:00,33.87,33.9,33.81,33.81,175700.0,28.8376,28.8632,28.7865,28.7865,175700.0
2013-10-04 11:10:00,33.82,33.89,33.81,33.81,137800.0,28.7951,28.8547,28.7865,28.7865,137800.0
2013-10-04 11:15:00,33.81,33.86,33.78,33.86,69600.0,28.7865,28.8291,28.761,28.8291,69600.0
2013-10-04 11:20:00,33.86,33.87,33.78,33.82,69500.0,28.8291,28.8376,28.761,28.7951,69500.0
2013-10-04 11:25:00,33.82,33.88,33.81,33.85,94600.0,28.7951,28.8461,28.7865,28.8206,94600.0
2013-10-04 11:30:00,33.84,33.87,33.82,33.87,87100.0,28.8121,28.8376,28.7951,28.8376,87100.0
2013-10-04 11:35:00,33.87,33.93,33.86,33.91,104500.0,28.8376,28.8887,28.8291,28.8717,104500.0
2013-10-04 11:40:00,33.91,33.92,33.85,33.87,61300.0,28.8717,28.8802,28.8206,28.8376,61300.0
2013-10-04 11:45:00,33.87,33.91,33.86,33.9,52700.0,28.8376,28.8717,28.8291,28.8632,52700.0
2013-10-04 11:50:00,33.9,33.94,33.89,33.92,72000.0,28.8632,28.8972,28.8547,28.8802,72000.0
2013-10-04 11:55:00,33.91,33.91,33.88,33.9,63600.0,28.8717,28.8717,28.8461,28.8632,63600.0
2013-10-04 12:00:00,33.89,33.9,33.87,33.87,47900.0,28.8547,28.8632,28.8376,28.8376,47900.0
2013-10-04 12:05:00,33.87,33.91,33.87,33.88,74300.0,28.8376,28.8717,28.8376,28.8461,74300.0
2013-10-04 12:10:00,33.89,33.9,33.88,33.88,34500.0,28.8547,28.8632,28.8461,28.8461,34500.0
2013-10-04 12:15:00,33.89,33.92,33.89,33.9,59200.0,28.8547,28.8802,28.8547,28.8632,59200.0
2013-10-04 12:20:00,33.9,33.93,33.89,33.91,100400.0,28.8632,28.8887,28.8547,28.8717,100400.0
2013-10-04 12:25:00,33.92,33.97,33.91,33.97,61500.0,28.8802,28.9228,28.8717,28.9228,61500.0
2013-10-04 12:30:00,33.96,34.0,33.95,33.97,127300.0,28.9143,28.9483,28.9057,28.9228,127300.0
2013-10-04 12:35:00,33.97,34.0,33.97,33.99,174400.0,28.9228,28.9483,28.9228,28.9398,174400.0
2013-10-04 12:40:00,33.99,34.01,33.95,33.95,148100.0,28.9398,28.9568,28.9057,28.9057,148100.0
2013-10-04 12:45:00,33.95,33.97,33.87,33.97,161700.0,28.9057,28.9228,28.8376,28.9228,161700.0
2013-10-04 12:50:00,33.97,33.98,33.93,33.96,47400.0,28.9228,28.9313,28.8887,28.9143,47400.0
2013-10-04 12:55:00,33.97,33.98,33.93,33.93,70800.0,28.9228,28.9313,28.8887,28.8887,70800.0
2013-10-04 13:00:00,33.93,33.95,33.9,33.9,29600.0,28.8887,28.9057,28.8632,28.8632,29600.0
2013-10-04 13:05:00,33.9,33.96,33.9,33.96,77400.0,28.8632,28.9143,28.8632,28.9143,77400.0
2013-10-04 13:10:00,33.96,34.0,33.95,33.99,70500.0,28.9143,28.9483,28.9057,28.9398,70500.0
2013-10-04 13:15:00,33.99,34.02,33.99,33.99,102600.0,28.9398,28.9653,28.9398,28.9398,102600.0
2013-10-04 13:20:00,34.0,34.0,33.97,33.97,18900.0,28.9483,28.9483,28.9228,28.9228,18900.0
2013-10-04 13:25:00,33.97,33.98,33.95,33.97,60500.0,28.9228,28.9313,28.9057,28.9228,60500.0
2013-10-04 13:30:00,33.97,33.99,33.97,33.97,57700.0,28.9228,28.9398,28.9228,28.9228,57700.0
2013-10-04 13:35:00,33.98,33.99,33.97,33.98,46000.0,28.9313,28.9398,28.9228,28.9313,46000.0
2013-10-04 13:40:00,33.98,34.01,33.97,34.01,62200.0,28.9313,28.9568,28.9228,28.9568,62200.0
2013-10-04 13:45:00,34.01,34.01,33.95,33.95,44000.0,28.9568,28.9568,28.9057,28.9057,44000.0
2013-10-04 13:50:00,33.95,33.96,33.92,33.94,77400.0,28.9057,28.9143,28.8802,28.8972,77400.0
2013-10-04 13:55:00,33.94,33.95,33.93,33.93,15200.0,28.8972,28.9057,28.8887,28.8887,15200.0
2013-10-04 14:00:00,33.93,34.0,33.93,34.0,70900.0,28.8887,28.9483,28.8887,28.9483,70900.0
2013-10-04 14:05:00,34.0,34.02,33.98,33.98,92700.0,28.9483,28.9653,28.9313,28.9313,92700.0
2013-10-04 14:10:00,33.98,34.05,33.98,34.03,86100.0,28.9313,28.9909,28.9313,28.9739,86100.0
2013-10-04 14:15:00,34.03,34.04,33.97,33.97,119100.0,28.9739,28.9824,28.9228,28.9228,119100.0
2013-10-04 14:20:00,33.97,33.97,33.92,33.93,63100.0,28.9228,28.9228,28.8802,28.8887,63100.0
2013-10-04 14:25:00,33.92,33.95,33.9,33.93,113800.0,28.8802,28.9057,28.8632,28.8887,113800.0
2013-10-04 14:30:00,33.93,33.95,33.91,33.93,94800.0,28.8887,28.9057,28.8717,28.8887,94800.0
2013-10-04 14:35:00,33.93,33.95,33.92,33.93,49100.0,28.8887,28.9057,28.8802,28.8887,49100.0
2013-10-04 14:40:00,33.93,33.94,33.86,33.9,94600.0,28.8887,28.8972,28.8291,28.8632,94600.0
2013-10-04 14:45:00,33.89,33.9,33.86,33.9,77800.0,28.8547,28.8632,28.8291,28.8632,77800.0
2013-10-04 14:50:00,33.9,33.94,33.9,33.94,29000.0,28.8632,28.8972,28.8632,28.8972,29000.0
2013-10-04 14:55:00,33.94,33.95,33.91,33.93,56100.0,28.8972,28.9057,28.8717,28.8887,56100.0
2013-10-04 15:00:00,33.93,33.94,33.88,33.89,90600.0,28.8887,28.8972,28.8461,28.8547,90600.0
2013-10-04 15:05:00,33.89,33.9,33.86,33.87,83700.0,28.8547,28.8632,28.8291,28.8376,83700.0
2013-10-04 15:10:00,33.87,33.9,33.86,33.89,92000.0,28.8376,28.8632,28.8291,28.8547,92000.0
2013-10-04 15:15:00,33.89,33.89,33.85,33.88,85400.0,28.8547,28.8547,28.8206,28.8461,85400.0
2013-10-04 15:20:00,33.88,33.88,33.81,33.84,102500.0,28.8461,28.8461,28.7865,28.8121,102500.0
2013-10-04 15:25:00,33.84,33.84,33.79,33.82,107600.0,28.8121,28.8121,28.7695,28.7951,107600.0
2013-10-04 15:30:00,33.81,33.84,33.81,33.82,100800.0,28.7865,28.8121,28.7865,28.7951,100800.0
2013-10-04 15:35:00,33.83,33.83,33.79,33.79,88900.0,28.8036,28.8036,28.7695,28.7695,88900.0
2013-10-04 15:40:00,33.79,33.8,33.75,33.76,149800.0,28.7695,28.778,28.7355,28.744,149800.0
2013-10-04 15:45:00,33.75,33.78,33.73,33.77,295500.0,28.7355,28.761,28.7184,28.7525,295500.0
2013-10-04 15:50:00,33.77,33.8,33.75,33.79,371100.0,28.7525,28.778,28.7355,28.7695,371100.0
2013-10-04 15:55:00,33.79,33.81,33.76,33.79,771500.0,28.7695,28.7865,28.744,28.7695,771500.0
2013-10-07 09:30:00,33.43,33.51,33.36,33.5,243500.0,28.463,28.5311,28.4034,28.5226,243500.0
2013-10-07 09:35:00,33.5,33.68,33.49,33.65,121900.0,28.5226,28.6759,28.5141,28.6503,121900.0
2013-10-07 09:40:00,33.65,33.74,33.63,33.66,132700.0,28.6503,28.7269,28.6333,28.6588,132700.0
2013-10-07 09:45:00,33.67,33.79,33.63,33.77,227200.0,28.6673,28.7695,28.6333,28.7525,227200.0
2013-10-07 09:50:00,33.77,33.84,33.76,33.76,194800.0,28.7525,28.8121,28.744,28.744,194800.0
2013-10-07 09:55:00,33.76,33.76,33.63,33.68,95400.0,28.744,28.744,28.6333,28.6759,95400.0
2013-10-07 10:00:00,33.68,33.68,33.59,33.61,72600.0,28.6759,28.6759,28.5992,28.6163,72600.0
2013-10-07 10:05:00,33.62,33.72,33.61,33.72,70600.0,28.6248,28.7099,28.6163,28.7099,70600.0
2013-10-07 10:10:00,33.7,33.72,33.62,33.63,75100.0,28.6929,28.7099,28.6248,28.6333,75100.0
2013-10-07 10:15:00,33.63,33.65,33.58,33.6,63200.0,28.6333,28.6503,28.5907,28.6077,63200.0
2013-10-07 10:20:00,33.6,33.67,33.57,33.64,154700.0,28.6077,28.6673,28.5822,28.6418,154700.0
2013-10-07 10:25:00,33.64,33.71,33.63,33.66,156500.0,28.6418,28.7014,28.6333,28.6588,156500.0
2013-10-07 10:30:00,33.66,33.69,33.62,33.63,75500.0,28.6588,28.6844,28.6248,28.6333,75500.0
2013-10-07 10:35:00,33.62,33.64,33.56,33.57,118800.0,28.6248,28.6418,28.5737,28.5822,118800.0
2013-10-07 10:40:00,33.57,33.63,33.57,33.63,87400.0,28.5822,28.6333,28.5822,28.6333,87400.0
2013-10-07 10:45:00,33.63,33.65,33.6,33.61,44100.0,28.6333,28.6503,28.6077,28.6163,44100.0
2013-10-07 10:50:00,33.62,33.64,33.59,33.6,78300.0,28.6248,28.6418,28.5992,28.6077,78300.0
2013-10-07 10:55:00,33.6,33.62,33.59,33.59,52700.0,28.6077,28.6248,28.5992,28.5992,52700.0
2013-10-07 11:00:00,33.59,33.61,33.55,33.56,82700.0,28.5992,28.6163,28.5652,28.5737,82700.0
2013-10-07 11:05:00,33.56,33.58,33.51,33.53,85400.0,28.5737,28.5907,28.5311,28.5481,85400.0
2013-10-07 11:10:00,33.53,33.6,33.53,33.53,82300.0,28.5481,28.6077,28.5481,28.5481,82300.0
2013-10-07 11:15:00,33.54,33.57,33.51,33.52,93000.0,28.5567,28.5822,28.5311,28.5396,93000.0
2013-10-07 11:20:00,33.52,33.59,33.52,33.58,78300.0,28.5396,28.5992,28.5396,28.5907,78300.0
2013-10-07 11:25:00,33.58,33.61,33.53,33.55,91400.0,28.5907,28.6163,28.5481,28.5652,91400.0
2013-10-07 11:30:00,33.54,33.59,33.53,33.53,111900.0,28.5567,28.5992,28.5481,28.5481,111900.0
2013-10-07 11:35:00,33.53,33.56,33.5,33.51,133900.0,28.5481,28.5737,28.5226,28.5311,133900.0
2013-10-07 11:40:00,33.51,33.51,33.45,33.48,97100.0,28.5311,28.5311,28.48,28.5056,97100.0
2013-10-07 11:45:00,33.48,33.51,33.47,33.49,77000.0,28.5056,28.5311,28.4971,28.5141,77000.0
2013-10-07 11:50:00,33.5,33.5,33.42,33.45,77900.0,28.5226,28.5226,28.4545,28.48,77900.0
2013-10-07 11:55:00,33.45,33.47,33.43,33.43,58600.0,28.48,28.4971,28.463,28.463,58600.0
2013-10-07 12:00:00,33.43,33.5,33.43,33.5,89400.0,28.463,28.5226,28.463,28.5226,89400.0
2013-10-07 12:05:00,33.49,33.55,33.49,33.53,71600.0,28.5141,28.5652,28.5141,28.5481,71600.0
2013-10-07 12:10:00,33.53,33.55,33.51,33.53,41700.0,28.5481,28.5652,28.5311,28.5481,41700.0
2013-10-07 12:15:00,33.54,33.58,33.53,33.57,32700.0,28.5567,28.5907,28.5481,28.5822,32700.0
2013-10-07 12:20:00,33.57,33.58,33.52,33.58,73200.0,28.5822,28.5907,28.5396,28.5907,73200.0
2013-10-07 12:25:00,33.59,33.59,33.5,33.5,36500.0,28.5992,28.5992,28.5226,28.5226,36500.0
2013-10-07 12:30:00,33.51,33.51,33.45,33.45,52000.0,28.5311,28.5311,28.48,28.48,52000.0
2013-10-07 12:35:00,33.45,33.47,33.44,33.45,51000.0,28.48,28.4971,28.4715,28.48,51000.0
2013-10-07 12:40:00,33.44,33.5,33.44,33.48,33000.0,28.4715,28.5226,28.4715,28.5056,33000.0
2013-10-07 12:45:00,33.48,33.48,33.45,33.46,49300.0,28.5056,28.5056,28.48,28.4885,49300.0
2013-10-07 12:50:00,33.46,33.49,33.46,33.47,8400.0,28.4885,28.5141,28.4885,28.4971,8400.0
2013-10-07 12:55:00,33.48,33.48,33.44,33.46,70900.0,28.5056,28.5056,28.4715,28.4885,70900.0
2013-10-07 13:00:00,33.46,33.48,33.44,33.44,48400.0,28.4885,28.5056,28.4715,28.4715,48400.0
2013-10-07 13:05:00,33.45,33.47,33.44,33.47,25100.0,28.48,28.4971,28.4715,28.4971,25100.0
2013-10-07 13:10:00,33.47,33.5,33.47,33.48,57000.0,28.4971,28.5226,28.4971,28.5056,57000.0
2013-10-07 13:15:00,33.48,33.52,33.47,33.51,40500.0,28.5056,28.5396,28.4971,28.5311,40500.0
2013-10-07 13:20:00,33.52,33.52,33.5,33.51,33100.0,28.5396,28.5396,28.5226,28.5311,33100.0
2013-10-07 13:25:00,33.5,33.51,33.48,33.5,51100.0,28.5226,28.5311,28.5056,28.5226,51100.0
2013-10-07 13:30:00,33.49,33.52,33.48,33.49,40300.0,28.5141,28.5396,28.5056,28.5141,40300.0
2013-10-07 13:35:00,33.49,33.51,33.47,33.48,58000.0,28.5141,28.5311,28.4971,28.5056,58000.0
2013-10-07 13:40:00,33.49,33.55,33.48,33.54,91300.0,28.5141,28.5652,28.5056,28.5567,91300.0
2013-10-07 13:45:00,33.54,33.56,33.52,33.52,61000.0,28.5567,28.5737,28.5396,28.5396,61000.0
2013-10-07 13:50:00,33.53,33.53,33.51,33.52,34500.0,28.5481,28.5481,28.5311,28.5396,34500.0
2013-10-07 13:55:00,33.52,33.57,33.52,33.56,74200.0,28.5396,28.5822,28.5396,28.5737,74200.0
2013-10-07 14:00:00,33.57,33.6,33.54,33.54,54100.0,28.5822,28.6077,28.5567,28.5567,54100.0
2013-10-07 14:05:00,33.55,33.57,33.51,33.55,112900.0,28.5652,28.5822,28.5311,28.5652,112900.0
2013-10-07 14:10:00,33.55,33.57,33.52,33.53,63400.0,28.5652,28.5822,28.5396,28.5481,63400.0
2013-10-07 14:15:00,33.52,33.57,33.52,33.56,50600.0,28.5396,28.5822,28.5396,28.5737,50600.0
2013-10-07 14:20:00,33.56,33.57,33.53,33.53,20500.0,28.5737,28.5822,28.5481,28.5481,20500.0
2013-10-07 14:25:00,33.53,33.55,33.5,33.55,48800.0,28.5481,28.5652,28.5226,28.5652,48800.0
2013-10-07 14:30:00,33.55,33.55,33.52,33.53,39600.0,28.5652,28.5652,28.5396,28.5481,39600.0
2013-10-07 14:35:00,33.52,33.54,33.52,33.54,52600.0,28.5396,28.5567,28.5396,28.5567,52600.0
2013-10-07 14:40:00,33.54,33.54,33.5,33.5,75000.0,28.5567,28.5567,28.5226,28.5226,75000.0
2013-10-07 14:45:00,33.5,33.52,33.48,33.52,47600.0,28.5226,28.5396,28.5056,28.5396,47600.0
2013-10-07 14:50:00,33.52,33.52,33.49,33.5,40300.0,28.5396,28.5396,28.5141,28.5226,40300.0
2013-10-07 14:55:00,33.5,33.54,33.5,33.53,52200.0,28.5226,28.5567,28.5226,28.5481,52200.0
2013-10-07 15:00:00,33.53,33.54,33.52,33.54,40200.0,28.5481,28.5567,28.5396,28.5567,40200.0
2013-10-07 15:05:00,33.54,33.55,33.52,33.55,47100.0,28.5567,28.5652,28.5396,28.5652,47100.0
2013-10-07 15:10:00,33.55,33.55,33.52,33.52,83900.0,28.5652,28.5652,28.5396,28.5396,83900.0
2013-10-07 15:15:00,33.52,33.53,33.51,33.53,52100.0,28.5396,28.5481,28.5311,28.5481,52100.0
2013-10-07 15:20:00,33.53,33.53,33.47,33.47,75300.0,28.5481,28.5481,28.4971,28.4971,75300.0
2013-10-07 15:25:00,33.47,33.48,33.45,33.48,86100.0,28.4971,28.5056,28.48,28.5056,86100.0
2013-10-07 15:30:00,33.48,33.48,33.45,33.48,50100.0,28.5056,28.5056,28.48,28.5056,50100.0
2013-10-07 15:35:00,33.47,33.48,33.43,33.44,123100.0,28.4971,28.5056,28.463,28.4715,123100.0
2013-10-07 15:40:00,33.44,33.47,33.41,33.46,141300.0,28.4715,28.4971,28.446,28.4885,141300.0
2013-10-07 15:45:00,33.47,33.48,33.42,33.47,165400.0,28.4971,28.5056,28.4545,28.4971,165400.0
2013-10-07 15:50:00,33.47,33.47,33.43,33.45,229100.0,28.4971,28.4971,28.463,28.48,229100.0
2013-10-07 15:55:00,33.46,33.48,33.42,33.43,588100.0,28.4885,28.5056,28.4545,28.463,588100.0
2013-10-08 09:30:00,33.57,33.62,33.45,33.45,257400.0,28.5822,28.6248,28.48,28.48,257400.0
2013-10-08 09:35:00,33.45,33.45,33.29,33.37,186400.0,28.48,28.48,28.3438,28.4119,186400.0
2013-10-08 09:40:00,33.36,33.37,33.18,33.25,285000.0,28.4034,28.4119,28.2501,28.3097,285000.0
2013-10-08 09:45:00,33.26,33.3,33.25,33.28,156700.0,28.3183,28.3523,28.3097,28.3353,156700.0
2013-10-08 09:50:00,33.29,33.36,33.29,33.36,88100.0,28.3438,28.4034,28.3438,28.4034,88100.0
2013-10-08 09:55:00,33.37,33.42,33.34,33.42,126900.0,28.4119,28.4545,28.3864,28.4545,126900.0
2013-10-08 10:00:00,33.42,33.45,33.34,33.36,189800.0,28.4545,28.48,28.3864,28.4034,189800.0
2013-10-08 10:05:00,33.37,33.42,33.33,33.36,107700.0,28.4119,28.4545,28.3779,28.4034,107700.0
2013-10-08 10:10:00,33.36,33.4,33.31,33.4,110700.0,28.4034,28.4375,28.3608,28.4375,110700.0
2013-10-08 10:15:00,33.4,33.4,33.33,33.39,141300.0,28.4375,28.4375,28.3779,28.4289,141300.0
2013-10-08 10:20:00,33.38,33.41,33.35,33.41,68900.0,28.4204,28.446,28.3949,28.446,68900.0
2013-10-08 10:25:00,33.41,33.41,33.37,33.39,89300.0,28.446,28.446,28.4119,28.4289,89300.0
2013-10-08 10:30:00,33.38,33.39,33.33,33.33,75000.0,28.4204,28.4289,28.3779,28.3779,75000.0
2013-10-08 10:35:00,33.33,33.37,33.3,33.32,91700.0,28.3779,28.4119,28.3523,28.3693,91700.0
2013-10-08 10:40:00,33.32,33.36,33.29,33.35,83300.0,28.3693,28.4034,28.3438,28.3949,83300.0
2013-10-08 10:45:00,33.35,33.37,33.29,33.29,116200.0,28.3949,28.4119,28.3438,28.3438,116200.0
2013-10-08 10:50:00,33.29,33.29,33.19,33.19,154900.0,28.3438,28.3438,28.2587,28.2587,154900.0
2013-10-08 10:55:00,33.2,33.21,33.15,33.21,157500.0,28.2672,28.2757,28.2246,28.2757,157500.0
2013-10-08 11:00:00,33.22,33.22,33.1,33.11,141400.0,28.2842,28.2842,28.182,28.1905,141400.0
2013-10-08 11:05:00,33.12,33.16,33.12,33.14,84000.0,28.1991,28.2331,28.1991,28.2161,84000.0
2013-10-08 11:10:00,33.13,33.2,33.13,33.19,115600.0,28.2076,28.2672,28.2076,28.2587,115600.0
2013-10-08 11:15:00,33.18,33.18,33.11,33.15,66600.0,28.2501,28.2501,28.1905,28.2246,66600.0
2013-10-08 11:20:00,33.15,33.15,33.1,33.12,50900.0,28.2246,28.2246,28.182,28.1991,50900.0
2013-10-08 11:25:00,33.12,33.13,33.1,33.11,61000.0,28.1991,28.2076,28.182,28.1905,61000.0
2013-10-08 11:30:00,33.1,33.11,33.03,33.09,208500.0,28.182,28.1905,28.1224,28.1735,208500.0
2013-10-08 11:35:00,33.09,33.12,33.06,33.07,63600.0,28.1735,28.1991,28.148,28.1565,63600.0
2013-10-08 11:40:00,33.06,33.08,33.03,33.06,175300.0,28.148,28.165,28.1224,28.148,175300.0
2013-10-08 11:45:00,33.06,33.07,32.98,33.02,117600.0,28.148,28.1565,28.0799,28.1139,117600.0
2013-10-08 11:50:00,33.03,33.07,33.02,33.05,96700.0,28.1224,28.1565,28.1139,28.1395,96700.0
2013-10-08 11:55:00,33.04,33.05,32.98,33.03,92300.0,28.1309,28.1395,28.0799,28.1224,92300.0
2013-10-08 12:00:00,33.04,33.05,32.9,32.92,190200.0,28.1309,28.1395,28.0117,28.0288,190200.0
2013-10-08 12:05:00,32.92,32.93,32.88,32.91,120700.0,28.0288,28.0373,27.9947,28.0203,120700.0
2013-10-08 12:10:00,32.9,32.92,32.89,32.9,59700.0,28.0117,28.0288,28.0032,28.0117,59700.0
2013-10-08 12:15:00,32.9,32.91,32.85,32.85,150600.0,28.0117,28.0203,27.9692,27.9692,150600.0
2013-10-08 12:20:00,32.85,32.87,32.83,32.84,89400.0,27.9692,27.9862,27.9521,27.9607,89400.0
2013-10-08 12:25:00,32.84,32.88,32.82,32.88,45600.0,27.9607,27.9947,27.9436,27.9947,45600.0
2013-10-08 12:30:00,32.87,32.88,32.83,32.85,134400.0,27.9862,27.9947,27.9521,27.9692,134400.0
2013-10-08 12:35:00,32.84,32.93,32.84,32.92,118000.0,27.9607,28.0373,27.9607,28.0288,118000.0
2013-10-08 12:40:00,32.92,33.01,32.91,33.0,115500.0,28.0288,28.1054,28.0203,28.0969,115500.0
2013-10-08 12:45:00,32.99,33.01,32.98,33.0,81600.0,28.0884,28.1054,28.0799,28.0969,81600.0
2013-10-08 12:50:00,33.0,33.01,32.97,32.98,46100.0,28.0969,28.1054,28.0713,28.0799,46100.0
2013-10-08 12:55:00,32.97,32.98,32.94,32.97,90400.0,28.0713,28.0799,28.0458,28.0713,90400.0
2013-10-08 13:00:00,32.96,33.07,32.96,33.02,149100.0,28.0628,28.1565,28.0628,28.1139,149100.0
2013-10-08 13:05:00,33.02,33.08,33.0,33.05,73700.0,28.1139,28.165,28.0969,28.1395,73700.0
2013-10-08 13:10:00,33.04,33.09,33.03,33.05,74900.0,28.1309,28.1735,28.1224,28.1395,74900.0
2013-10-08 13:15:00,33.05,33.05,32.97,32.98,63300.0,28.1395,28.1395,28.0713,28.0799,63300.0
2013-10-08 13:20:00,32.99,33.03,32.97,33.01,38700.0,28.0884,28.1224,28.0713,28.1054,38700.0
2013-10-08 13:25:00,33.01,33.05,32.97,33.03,87600.0,28.1054,28.1395,28.0713,28.1224,87600.0
2013-10-08 13:30:00,33.05,33.08,32.98,33.0,70800.0,28.1395,28.165,28.0799,28.0969,70800.0
2013-10-08 13:35:00,33.0,33.01,32.98,33.0,38200.0,28.0969,28.1054,28.0799,28.0969,38200.0
2013-10-08 13:40:00,32.99,33.0,32.96,32.99,51300.0,28.0884,28.0969,28.0628,28.0884,51300.0
2013-10-08 13:45:00,32.98,32.98,32.94,32.95,67700.0,28.0799,28.0799,28.0458,28.0543,67700.0
2013-10-08 13:50:00,32.95,32.99,32.95,32.97,50300.0,28.0543,28.0884,28.0543,28.0713,50300.0
2013-10-08 13:55:00,32.97,33.0,32.93,32.95,92400.0,28.0713,28.0969,28.0373,28.0543,92400.0
2013-10-08 14:00:00,32.95,32.95,32.89,32.92,87300.0,28.0543,28.0543,28.0032,28.0288,87300.0
2013-10-08 14:05:00,32.92,32.93,32.88,32.9,60400.0,28.0288,28.0373,27.9947,28.0117,60400.0
2013-10-08 14:10:00,32.89,32.94,32.89,32.91,50000.0,28.0032,28.0458,28.0032,28.0203,50000.0
2013-10-08 14:15:00,32.92,32.93,32.89,32.89,94600.0,28.0288,28.0373,28.0032,28.0032,94600.0
2013-10-08 14:20:00,32.89,32.95,32.87,32.94,97900.0,28.0032,28.0543,27.9862,28.0458,97900.0
2013-10-08 14:25:00,32.94,32.98,32.93,32.95,108900.0,28.0458,28.0799,28.0373,28.0543,108900.0
2013-10-08 14:30:00,32.95,32.98,32.92,32.93,64400.0,28.0543,28.0799,28.0288,28.0373,64400.0
2013-10-08 14:35:00,32.92,32.93,32.9,32.91,83100.0,28.0288,28.0373,28.0117,28.0203,83100.0
2013-10-08 14:40:00,32.9,32.94,32.9,32.93,122400.0,28.0117,28.0458,28.0117,28.0373,122400.0
2013-10-08 14:45:00,32.93,32.94,32.9,32.93,128800.0,28.0373,28.0458,28.0117,28.0373,128800.0
2013-10-08 14:50:00,32.92,32.93,32.89,32.9,168300.0,28.0288,28.0373,28.0032,28.0117,168300.0
2013-10-08 14:55:00,32.9,32.92,32.88,32.92,113200.0,28.0117,28.0288,27.9947,28.0288,113200.0
2013-10-08 15:00:00,32.92,32.94,32.86,32.88,151800.0,28.0288,28.0458,27.9777,27.9947,151800.0
2013-10-08 15:05:00,32.87,32.88,32.84,32.87,130000.0,27.9862,27.9947,27.9607,27.9862,130000.0
2013-10-08 15:10:00,32.87,32.88,32.84,32.84,119100.0,27.9862,27.9947,27.9607,27.9607,119100.0
2013-10-08 15:15:00,32.84,32.88,32.82,32.88,98500.0,27.9607,27.9947,27.9436,27.9947,98500.0
2013-10-08 15:20:00,32.88,32.98,32.87,32.97,119900.0,27.9947,28.0799,27.9862,28.0713,119900.0
2013-10-08 15:25:00,32.97,33.0,32.95,32.98,170000.0,28.0713,28.0969,28.0543,28.0799,170000.0
2013-10-08 15:30:00,32.98,33.02,32.95,32.95,194500.0,28.0799,28.1139,28.0543,28.0543,194500.0
2013-10-08 15:35:00,32.95,32.99,32.91,32.98,133000.0,28.0543,28.0884,28.0203,28.0799,133000.0
2013-10-08 15:40:00,32.97,33.02,32.95,32.97,185200.0,28.0713,28.1139,28.0543,28.0713,185200.0
2013-10-08 15:45:00,32.97,32.97,32.9,32.95,234700.0,28.0713,28.0713,28.0117,28.0543,234700.0
2013-10-08 15:50:00,32.94,32.98,32.92,32.94,251600.0,28.0458,28.0799,28.0288,28.0458,251600.0
2013-10-08 15:55:00,32.95,32.95,32.88,32.9,615800.0,28.0543,28.0543,27.9947,28.0117,615800.0
2013-10-09 09:30:00,32.8,32.8,32.7,32.72,329100.0,27.9266,27.9266,27.8415,27.8585,329100.0
2013-10-09 09:35:00,32.72,32.75,32.64,32.72,240200.0,27.8585,27.884,27.7904,27.8585,240200.0
2013-10-09 09:40:00,32.72,32.74,32.67,32.67,135800.0,27.8585,27.8755,27.8159,27.8159,135800.0
2013-10-09 09:45:00,32.67,32.71,32.64,32.65,202100.0,27.8159,27.85,27.7904,27.7989,202100.0
2013-10-09 09:50:00,32.65,32.65,32.55,32.6,222700.0,27.7989,27.7989,27.7138,27.7563,222700.0
2013-10-09 09:55:00,32.6,32.68,32.57,32.67,147400.0,27.7563,27.8244,27.7308,27.8159,147400.0
2013-10-09 10:00:00,32.66,32.67,32.57,32.59,160200.0,27.8074,27.8159,27.7308,27.7478,160200.0
2013-10-09 10:05:00,32.59,32.59,32.48,32.5,271500.0,27.7478,27.7478,27.6542,27.6712,271500.0
2013-10-09 10:10:00,32.5,32.55,32.45,32.54,211500.0,27.6712,27.7138,27.6286,27.7052,211500.0
2013-10-09 10:15:00,32.55,32.61,32.55,32.6,150600.0,27.7138,27.7648,27.7138,27.7563,150600.0
2013-10-09 10:20:00,32.59,32.65,32.57,32.61,230300.0,27.7478,27.7989,27.7308,27.7648,230300.0
2013-10-09 10:25:00,32.61,32.64,32.57,32.6,119300.0,27.7648,27.7904,27.7308,27.7563,119300.0
2013-10-09 10:30:00,32.59,32.64,32.56,32.59,99400.0,27.7478,27.7904,27.7223,27.7478,99400.0
2013-10-09 10:35:00,32.58,32.61,32.52,32.59,95400.0,27.7393,27.7648,27.6882,27.7478,95400.0
2013-10-09 10:40:00,32.59,32.6,32.55,32.59,62100.0,27.7478,27.7563,27.7138,27.7478,62100.0
2013-10-09 10:45:00,32.59,32.59,32.5,32.59,106000.0,27.7478,27.7478,27.6712,27.7478,106000.0
2013-10-09 10:50:00,32.59,32.61,32.52,32.55,84300.0,27.7478,27.7648,27.6882,27.7138,84300.0
2013-10-09 10:55:00,32.55,32.57,32.52,32.52,73200.0,27.7138,27.7308,27.6882,27.6882,73200.0
2013-10-09 11:00:00,32.51,32.59,32.51,32.57,72800.0,27.6797,27.7478,27.6797,27.7308,72800.0
2013-10-09 11:05:00,32.58,32.6,32.53,32.54,82600.0,27.7393,27.7563,27.6967,27.7052,82600.0
2013-10-09 11:10:00,32.55,32.57,32.5,32.5,72100.0,27.7138,27.7308,27.6712,27.6712,72100.0
2013-10-09 11:15:00,32.51,32.51,32.45,32.46,86200.0,27.6797,27.6797,27.6286,27.6371,86200.0
2013-10-09 11:20:00,32.47,32.47,32.34,32.38,212200.0,27.6456,27.6456,27.535,27.569,212200.0
2013-10-09 11:25:00,32.38,32.46,32.36,32.44,94800.0,27.569,27.6371,27.552,27.6201,94800.0
2013-10-09 11:30:00,32.45,32.53,32.44,32.53,152500.0,27.6286,27.6967,27.6201,27.6967,152500.0
2013-10-09 11:35:00,32.53,32.54,32.49,32.49,80200.0,27.6967,27.7052,27.6627,27.6627,80200.0
2013-10-09 11:40:00,32.5,32.52,32.47,32.51,66000.0,27.6712,27.6882,27.6456,27.6797,66000.0
2013-10-09 11:45:00,32.51,32.57,32.5,32.57,105700.0,27.6797,27.7308,27.6712,27.7308,105700.0
2013-10-09 11:50:00,32.56,32.56,32.52,32.52,49600.0,27.7223,27.7223,27.6882,27.6882,49600.0
2013-10-09 11:55:00,32.52,32.55,32.51,32.55,60700.0,27.6882,27.7138,27.6797,27.7138,60700.0
2013-10-09 12:00:00,32.55,32.6,32.55,32.57,57800.0,27.7138,27.7563,27.7138,27.7308,57800.0
2013-10-09 12:05:00,32.58,32.58,32.54,32.55,55300.0,27.7393,27.7393,27.7052,27.7138,55300.0
2013-10-09 12:10:00,32.55,32.59,32.55,32.58,23900.0,27.7138,27.7478,27.7138,27.7393,23900.0
2013-10-09 12:15:00,32.58,32.61,32.58,32.61,61100.0,27.7393,27.7648,27.7393,27.7648,61100.0
2013-10-09 12:20:00,32.61,32.63,32.58,32.6,64300.0,27.7648,27.7819,27.7393,27.7563,64300.0
2013-10-09 12:25:00,32.6,32.61,32.59,32.6,24200.0,27.7563,27.7648,27.7478,27.7563,24200.0
2013-10-09 12:30:00,32.59,32.66,32.59,32.66,203800.0,27.7478,27.8074,27.7478,27.8074,203800.0
2013-10-09 12:35:00,32.66,32.7,32.65,32.7,121400.0,27.8074,27.8415,27.7989,27.8415,121400.0
2013-10-09 12:40:00,32.7,32.71,32.65,32.67,41400.0,27.8415,27.85,27.7989,27.8159,41400.0
2013-10-09 12:45:00,32.68,32.73,32.67,32.68,132300.0,27.8244,27.867,27.8159,27.8244,132300.0
2013-10-09 12:50:00,32.67,32.68,32.65,32.68,30900.0,27.8159,27.8244,27.7989,27.8244,30900.0
2013-10-09 12:55:00,32.68,32.7,32.63,32.63,30200.0,27.8244,27.8415,27.7819,27.7819,30200.0
2013-10-09 13:00:00,32.64,32.71,32.63,32.7,49300.0,27.7904,27.85,27.7819,27.8415,49300.0
2013-10-09 13:05:00,32.71,32.72,32.7,32.72,27200.0,27.85,27.8585,27.8415,27.8585,27200.0
2013-10-09 13:10:00,32.71,32.75,32.7,32.71,98300.0,27.85,27.884,27.8415,27.85,98300.0
2013-10-09 13:15:00,32.72,32.76,32.72,32.76,142600.0,27.8585,27.8925,27.8585,27.8925,142600.0
2013-10-09 13:20:00,32.76,32.87,32.76,32.85,96900.0,27.8925,27.9862,27.8925,27.9692,96900.0
2013-10-09 13:25:00,32.86,32.98,32.84,32.97,238400.0,27.9777,28.0799,27.9607,28.0713,238400.0
2013-10-09 13:30:00,32.97,33.07,32.97,33.0,284800.0,28.0713,28.1565,28.0713,28.0969,284800.0
2013-10-09 13:35:00,33.0,33.01,32.99,32.99,112400.0,28.0969,28.1054,28.0884,28.0884,112400.0
2013-10-09 13:40:00,32.99,33.05,32.99,33.04,106100.0,28.0884,28.1395,28.0884,28.1309,106100.0
2013-10-09 13:45:00,33.04,33.11,33.04,33.1,134600.0,28.1309,28.1905,28.1309,28.182,134600.0
2013-10-09 13:50:00,33.1,33.16,33.07,33.16,144200.0,28.182,28.2331,28.1565,28.2331,144200.0
2013-10-09 13:55:00,33.16,33.16,33.07,33.07,64800.0,28.2331,28.2331,28.1565,28.1565,64800.0
2013-10-09 14:00:00,33.06,33.09,32.98,33.05,183500.0,28.148,28.1735,28.0799,28.1395,183500.0
2013-10-09 14:05:00,33.04,33.12,33.03,33.06,85200.0,28.1309,28.1991,28.1224,28.148,85200.0
2013-10-09 14:10:00,33.07,33.08,32.98,32.98,94400.0,28.1565,28.165,28.0799,28.0799,94400.0
2013-10-09 14:15:00,32.98,33.0,32.94,32.97,136400.0,28.0799,28.0969,28.0458,28.0713,136400.0
2013-10-09 14:20:00,32.96,33.03,32.91,32.94,133900.0,28.0628,28.1224,28.0203,28.0458,133900.0
2013-10-09 14:25:00,32.94,32.98,32.89,32.97,76000.0,28.0458,28.0799,28.0032,28.0713,76000.0
2013-10-09 14:30:00,32.97,33.05,32.95,33.02,78100.0,28.0713,28.1395,28.0543,28.1139,78100.0
2013-10-09 14:35:00,33.03,33.06,33.01,33.04,114800.0,28.1224,28.148,28.1054,28.1309,114800.0
2013-10-09 14:40:00,33.05,33.1,33.04,33.08,138500.0,28.1395,28.182,28.1309,28.165,138500.0
2013-10-09 14:45:00,33.07,33.07,33.02,33.04,64000.0,28.1565,28.1565,28.1139,28.1309,64000.0
2013-10-09 14:50:00,33.04,33.09,33.02,33.04,79800.0,28.1309,28.1735,28.1139,28.1309,79800.0
2013-10-09 14:55:00,33.05,33.11,33.05,33.1,59800.0,28.1395,28.1905,28.1395,28.182,59800.0
2013-10-09 15:00:00,33.1,33.13,33.09,33.12,68300.0,28.182,28.2076,28.1735,28.1991,68300.0
2013-10-09 15:05:00,33.12,33.15,33.09,33.14,154500.0,28.1991,28.2246,28.1735,28.2161,154500.0
2013-10-09 15:10:00,33.14,33.14,33.08,33.09,66600.0,28.2161,28.2161,28.165,28.1735,66600.0
2013-10-09 15:15:00,33.09,33.11,33.06,33.08,88900.0,28.1735,28.1905,28.148,28.165,88900.0
2013-10-09 15:20:00,33.08,33.1,33.05,33.08,78800.0,28.165,28.182,28.1395,28.165,78800.0
2013-10-09 15:25:00,33.08,33.1,33.03,33.07,100900.0,28.165,28.182,28.1224,28.1565,100900.0
2013-10-09 15:30:00,33.07,33.14,33.07,33.11,74800.0,28.1565,28.2161,28.1565,28.1905,74800.0
2013-10-09 15:35:00,33.1,33.11,33.01,33.03,128700.0,28.182,28.1905,28.1054,28.1224,128700.0
2013-10-09 15:40:00,33.02,33.03,32.96,32.97,128000.0,28.1139,28.1224,28.0628,28.0713,128000.0
2013-10-09 15:45:00,32.96,32.96,32.87,32.91,339400.0,28.0628,28.0628,27.9862,28.0203,339400.0
2013-10-09 15:50:00,32.91,32.98,32.88,32.93,335200.0,28.0203,28.0799,27.9947,28.0373,335200.0
2013-10-09 15:55:00,32.92,32.92,32.87,32.89,574400.0,28.0288,28.0288,27.9862,28.0032,574400.0
2013-10-10 09:30:00,33.01,33.03,32.88,32.94,381100.0,28.3697,28.3869,28.258,28.3096,381100.0
2013-10-10 09:35:00,32.94,32.94,32.68,32.72,359900.0,28.3096,28.3096,28.0861,28.1205,359900.0
2013-10-10 09:40:00,32.72,32.86,32.72,32.8,189800.0,28.1205,28.2408,28.1205,28.1892,189800.0
2013-10-10 09:45:00,32.8,32.87,32.8,32.81,238500.0,28.1892,28.2494,28.1892,28.1978,238500.0
2013-10-10 09:50:00,32.82,32.92,32.82,32.9,220700.0,28.2064,28.2924,28.2064,28.2752,220700.0
2013-10-10 09:55:00,32.91,32.92,32.86,32.89,108700.0,28.2838,28.2924,28.2408,28.2666,108700.0
2013-10-10 10:00:00,32.89,32.98,32.83,32.96,126400.0,28.2666,28.3439,28.215,28.3267,126400.0
2013-10-10 10:05:00,32.96,33.07,32.96,33.0,221000.0,28.3267,28.4213,28.3267,28.3611,221000.0
2013-10-10 10:10:00,33.0,33.05,33.0,33.05,221700.0,28.3611,28.4041,28.3611,28.4041,221700.0
2013-10-10 10:15:00,33.04,33.07,33.01,33.05,170900.0,28.3955,28.4213,28.3697,28.4041,170900.0
2013-10-10 10:20:00,33.06,33.17,33.05,33.1,139400.0,28.4127,28.5072,28.4041,28.4471,139400.0
2013-10-10 10:25:00,33.1,33.18,33.07,33.18,192600.0,28.4471,28.5158,28.4213,28.5158,192600.0
2013-10-10 10:30:00,33.17,33.17,33.05,33.09,92000.0,28.5072,28.5072,28.4041,28.4385,92000.0
2013-10-10 10:35:00,33.09,33.19,33.09,33.18,133100.0,28.4385,28.5244,28.4385,28.5158,133100.0
2013-10-10 10:40:00,33.19,33.23,33.14,33.2,127400.0,28.5244,28.5588,28.4814,28.533,127400.0
2013-10-10 10:45:00,33.19,33.23,33.16,33.16,97900.0,28.5244,28.5588,28.4986,28.4986,97900.0
2013-10-10 10:50:00,33.17,33.19,33.12,33.12,125900.0,28.5072,28.5244,28.4642,28.4642,125900.0
2013-10-10 10:55:00,33.13,33.15,33.05,33.06,100700.0,28.4728,28.49,28.4041,28.4127,100700.0
2013-10-10 11:00:00,33.05,33.06,32.97,32.98,84200.0,28.4041,28.4127,28.3353,28.3439,84200.0
2013-10-10 11:05:00,32.97,33.03,32.97,33.02,92000.0,28.3353,28.3869,28.3353,28.3783,92000.0
2013-10-10 11:10:00,33.01,33.09,33.0,33.06,75400.0,28.3697,28.4385,28.3611,28.4127,75400.0
2013-10-10 11:15:00,33.06,33.11,33.05,33.07,76900.0,28.4127,28.4557,28.4041,28.4213,76900.0
2013-10-10 11:20:00,33.07,33.1,33.05,33.05,62100.0,28.4213,28.4471,28.4041,28.4041,62100.0
2013-10-10 11:25:00,33.06,33.1,33.02,33.07,72600.0,28.4127,28.4471,28.3783,28.4213,72600.0
2013-10-10 11:30:00,33.07,33.12,33.03,33.11,168700.0,28.4213,28.4642,28.3869,28.4557,168700.0
2013-10-10 11:35:00,33.12,33.18,33.12,33.16,151400.0,28.4642,28.5158,28.4642,28.4986,151400.0
2013-10-10 11:40:00,33.16,33.16,33.09,33.15,63800.0,28.4986,28.4986,28.4385,28.49,63800.0
2013-10-10 11:45:00,33.15,33.2,33.15,33.19,56000.0,28.49,28.533,28.49,28.5244,56000.0
2013-10-10 11:50:00,33.2,33.2,33.16,33.19,79300.0,28.533,28.533,28.4986,28.5244,79300.0
2013-10-10 11:55:00,33.19,33.22,33.18,33.21,91200.0,28.5244,28.5502,28.5158,28.5416,91200.0
2013-10-10 12:00:00,33.21,33.22,33.19,33.2,59900.0,28.5416,28.5502,28.5244,28.533,59900.0
2013-10-10 12:05:00,33.2,33.25,33.19,33.24,155500.0,28.533,28.576,28.5244,28.5674,155500.0
2013-10-10 12:10:00,33.25,33.33,33.23,33.31,152200.0,28.576,28.6447,28.5588,28.6275,152200.0
2013-10-10 12:15:00,33.31,33.34,33.26,33.29,90600.0,28.6275,28.6533,28.5846,28.6104,90600.0
2013-10-10 12:20:00,33.28,33.28,33.25,33.28,38500.0,28.6018,28.6018,28.576,28.6018,38500.0
2013-10-10 12:25:00,33.27,33.3,33.27,33.29,54300.0,28.5932,28.6189,28.5932,28.6104,54300.0
2013-10-10 12:30:00,33.29,33.32,33.29,33.32,51600.0,28.6104,28.6361,28.6104,28.6361,51600.0
2013-10-10 12:35:00,33.31,33.36,33.31,33.35,82200.0,28.6275,28.6705,28.6275,28.6619,82200.0
2013-10-10 12:40:00,33.35,33.36,33.34,33.35,49100.0,28.6619,28.6705,28.6533,28.6619,49100.0
2013-10-10 12:45:00,33.35,33.36,33.33,33.34,67900.0,28.6619,28.6705,28.6447,28.6533,67900.0
2013-10-10 12:50:00,33.33,33.4,33.33,33.36,70600.0,28.6447,28.7049,28.6447,28.6705,70600.0
2013-10-10 12:55:00,33.35,33.35,33.28,33.3,48100.0,28.6619,28.6619,28.6018,28.6189,48100.0
2013-10-10 13:00:00,33.3,33.3,33.26,33.27,82600.0,28.6189,28.6189,28.5846,28.5932,82600.0
2013-10-10 13:05:00,33.27,33.28,33.26,33.28,37000.0,28.5932,28.6018,28.5846,28.6018,37000.0
2013-10-10 13:10:00,33.28,33.3,33.26,33.27,77300.0,28.6018,28.6189,28.5846,28.5932,77300.0
2013-10-10 13:15:00,33.27,33.29,33.26,33.26,50300.0,28.5932,28.6104,28.5846,28.5846,50300.0
2013-10-10 13:20:00,33.26,33.28,33.25,33.26,30500.0,28.5846,28.6018,28.576,28.5846,30500.0
2013-10-10 13:25:00,33.26,33.27,33.23,33.25,72300.0,28.5846,28.5932,28.5588,28.576,72300.0
2013-10-10 13:30:00,33.25,33.25,33.22,33.24,57700.0,28.576,28.576,28.5502,28.5674,57700.0
2013-10-10 13:35:00,33.25,33.25,33.22,33.23,43700.0,28.576,28.576,28.5502,28.5588,43700.0
2013-10-10 13:40:00,33.23,33.26,33.22,33.26,53200.0,28.5588,28.5846,28.5502,28.5846,53200.0
2013-10-10 13:45:00,33.26,33.28,33.25,33.28,64200.0,28.5846,28.6018,28.576,28.6018,64200.0
2013-10-10 13:50:00,33.27,33.34,33.27,33.34,67200.0,28.5932,28.6533,28.5932,28.6533,67200.0
2013-10-10 13:55:00,33.34,33.35,33.31,33.34,53100.0,28.6533,28.6619,28.6275,28.6533,53100.0
2013-10-10 14:00:00,33.34,33.34,33.29,33.31,46600.0,28.6533,28.6533,28.6104,28.6275,46600.0
2013-10-10 14:05:00,33.3,33.32,33.28,33.29,43800.0,28.6189,28.6361,28.6018,28.6104,43800.0
2013-10-10 14:10:00,33.28,33.29,33.26,33.26,49700.0,28.6018,28.6104,28.5846,28.5846,49700.0
2013-10-10 14:15:00,33.26,33.26,33.22,33.22,32900.0,28.5846,28.5846,28.5502,28.5502,32900.0
2013-10-10 14:20:00,33.23,33.25,33.21,33.25,37200.0,28.5588,28.576,28.5416,28.576,37200.0
2013-10-10 14:25:00,33.25,33.26,33.24,33.24,26200.0,28.576,28.5846,28.5674,28.5674,26200.0
2013-10-10 14:30:00,33.24,33.26,33.22,33.23,75000.0,28.5674,28.5846,28.5502,28.5588,75000.0
2013-10-10 14:35:00,33.24,33.25,33.22,33.23,40800.0,28.5674,28.576,28.5502,28.5588,40800.0
2013-10-10 14:40:00,33.23,33.31,33.23,33.26,114000.0,28.5588,28.6275,28.5588,28.5846,114000.0
2013-10-10 14:45:00,33.27,33.28,33.26,33.27,34200.0,28.5932,28.6018,28.5846,28.5932,34200.0
2013-10-10 14:50:00,33.28,33.3,33.27,33.29,48400.0,28.6018,28.6189,28.5932,28.6104,48400.0
2013-10-10 14:55:00,33.3,33.31,33.28,33.3,69600.0,28.6189,28.6275,28.6018,28.6189,69600.0
2013-10-10 15:00:00,33.3,33.38,33.29,33.37,126700.0,28.6189,28.6877,28.6104,28.6791,126700.0
2013-10-10 15:05:00,33.37,33.44,33.37,33.42,128900.0,28.6791,28.7393,28.6791,28.7221,128900.0
2013-10-10 15:10:00,33.42,33.47,33.4,33.47,130600.0,28.7221,28.765,28.7049,28.765,130600.0
2013-10-10 15:15:00,33.47,33.49,33.39,33.39,163700.0,28.765,28.7822,28.6963,28.6963,163700.0
2013-10-10 15:20:00,33.4,33.41,33.32,33.4,184800.0,28.7049,28.7135,28.6361,28.7049,184800.0
2013-10-10 15:25:00,33.4,33.42,33.32,33.33,179500.0,28.7049,28.7221,28.6361,28.6447,179500.0
2013-10-10 15:30:00,33.33,33.36,33.27,33.27,127300.0,28.6447,28.6705,28.5932,28.5932,127300.0
2013-10-10 15:35:00,33.27,33.28,33.2,33.23,125400.0,28.5932,28.6018,28.533,28.5588,125400.0
2013-10-10 15:40:00,33.23,33.25,33.18,33.19,201400.0,28.5588,28.576,28.5158,28.5244,201400.0
2013-10-10 15:45:00,33.19,33.24,33.14,33.16,346000.0,28.5244,28.5674,28.4814,28.4986,346000.0
2013-10-10 15:50:00,33.15,33.19,33.15,33.18,358000.0,28.49,28.5244,28.49,28.5158,358000.0
2013-10-10 15:55:00,33.18,33.23,33.15,33.23,631300.0,28.5158,28.5588,28.49,28.5588,631300.0
2013-10-11 09:30:00,32.78,32.95,32.77,32.94,347600.0,28.172,28.3181,28.1634,28.3096,347600.0
2013-10-11 09:35:00,32.95,33.15,32.86,33.15,185500.0,28.3181,28.49,28.2408,28.49,185500.0
2013-10-11 09:40:00,33.15,33.18,33.04,33.08,123200.0,28.49,28.5158,28.3955,28.4299,123200.0
2013-10-11 09:45:00,33.09,33.23,33.05,33.21,240900.0,28.4385,28.5588,28.4041,28.5416,240900.0
2013-10-11 09:50:00,33.2,33.24,33.07,33.12,82300.0,28.533,28.5674,28.4213,28.4642,82300.0
2013-10-11 09:55:00,33.12,33.24,33.09,33.19,70800.0,28.4642,28.5674,28.4385,28.5244,70800.0
2013-10-11 10:00:00,33.2,33.24,33.11,33.12,155300.0,28.533,28.5674,28.4557,28.4642,155300.0
2013-10-11 10:05:00,33.12,33.18,33.1,33.12,91200.0,28.4642,28.5158,28.4471,28.4642,91200.0
2013-10-11 10:10:00,33.12,33.16,33.08,33.16,90200.0,28.4642,28.4986,28.4299,28.4986,90200.0
2013-10-11 10:15:00,33.16,33.16,33.07,33.07,76500.0,28.4986,28.4986,28.4213,28.4213,76500.0
2013-10-11 10:20:00,33.08,33.09,33.03,33.06,104400.0,28.4299,28.4385,28.3869,28.4127,104400.0
2013-10-11 10:25:00,33.07,33.18,33.06,33.16,189800.0,28.4213,28.5158,28.4127,28.4986,189800.0
2013-10-11 10:30:00,33.16,33.21,33.15,33.19,194800.0,28.4986,28.5416,28.49,28.5244,194800.0
2013-10-11 10:35:00,33.19,33.26,33.15,33.22,256300.0,28.5244,28.5846,28.49,28.5502,256300.0
2013-10-11 10:40:00,33.22,33.24,33.2,33.23,83600.0,28.5502,28.5674,28.533,28.5588,83600.0
2013-10-11 10:45:00,33.23,33.25,33.15,33.16,200400.0,28.5588,28.576,28.49,28.4986,200400.0
2013-10-11 10:50:00,33.16,33.17,33.13,33.16,80600.0,28.4986,28.5072,28.4728,28.4986,80600.0
2013-10-11 10:55:00,33.17,33.2,33.17,33.2,44500.0,28.5072,28.533,28.5072,28.533,44500.0
2013-10-11 11:00:00,33.2,33.21,33.15,33.18,118300.0,28.533,28.5416,28.49,28.5158,118300.0
2013-10-11 11:05:00,33.18,33.19,33.14,33.14,59400.0,28.5158,28.5244,28.4814,28.4814,59400.0
2013-10-11 11:10:00,33.15,33.22,33.15,33.22,72600.0,28.49,28.5502,28.49,28.5502,72600.0
2013-10-11 11:15:00,33.22,33.27,33.19,33.22,177400.0,28.5502,28.5932,28.5244,28.5502,177400.0
2013-10-11 11:20:00,33.22,33.27,33.22,33.26,64000.0,28.5502,28.5932,28.5502,28.5846,64000.0
2013-10-11 11:25:00,33.26,33.35,33.26,33.34,132600.0,28.5846,28.6619,28.5846,28.6533,132600.0
2013-10-11 11:30:00,33.34,33.46,33.33,33.45,193100.0,28.6533,28.7565,28.6447,28.7479,193100.0
2013-10-11 11:35:00,33.46,33.5,33.45,33.49,164400.0,28.7565,28.7908,28.7479,28.7822,164400.0
2013-10-11 11:40:00,33.49,33.52,33.45,33.52,189300.0,28.7822,28.808,28.7479,28.808,189300.0
2013-10-11 11:45:00,33.51,33.55,33.51,33.54,93100.0,28.7994,28.8338,28.7994,28.8252,93100.0
2013-10-11 11:50:00,33.54,33.55,33.5,33.5,61700.0,28.8252,28.8338,28.7908,28.7908,61700.0
2013-10-11 11:55:00,33.51,33.54,33.5,33.5,69000.0,28.7994,28.8252,28.7908,28.7908,69000.0
2013-10-11 12:00:00,33.5,33.54,33.5,33.52,39500.0,28.7908,28.8252,28.7908,28.808,39500.0
2013-10-11 12:05:00,33.52,33.55,33.52,33.53,71700.0,28.808,28.8338,28.808,28.8166,71700.0
2013-10-11 12:10:00,33.52,33.52,33.47,33.47,77700.0,28.808,28.808,28.765,28.765,77700.0
2013-10-11 12:15:00,33.47,33.52,33.47,33.52,49900.0,28.765,28.808,28.765,28.808,49900.0
2013-10-11 12:20:00,33.52,33.54,33.5,33.5,64300.0,28.808,28.8252,28.7908,28.7908,64300.0
2013-10-11 12:25:00,33.5,33.53,33.45,33.45,75900.0,28.7908,28.8166,28.7479,28.7479,75900.0
2013-10-11 12:30:00,33.45,33.46,33.42,33.43,46700.0,28.7479,28.7565,28.7221,28.7307,46700.0
2013-10-11 12:35:00,33.43,33.43,33.38,33.39,91200.0,28.7307,28.7307,28.6877,28.6963,91200.0
2013-10-11 12:40:00,33.39,33.41,33.39,33.4,84100.0,28.6963,28.7135,28.6963,28.7049,84100.0
2013-10-11 12:45:00,33.4,33.4,33.35,33.37,56800.0,28.7049,28.7049,28.6619,28.6791,56800.0
2013-10-11 12:50:00,33.37,33.46,33.36,33.46,60000.0,28.6791,28.7565,28.6705,28.7565,60000.0
2013-10-11 12:55:00,33.46,33.52,33.46,33.52,98000.0,28.7565,28.808,28.7565,28.808,98000.0
2013-10-11 13:00:00,33.51,33.52,33.48,33.52,100800.0,28.7994,28.808,28.7736,28.808,100800.0
2013-10-11 13:05:00,33.51,33.58,33.51,33.58,95900.0,28.7994,28.8596,28.7994,28.8596,95900.0
2013-10-11 13:10:00,33.57,33.58,33.53,33.55,40600.0,28.851,28.8596,28.8166,28.8338,40600.0
2013-10-11 13:15:00,33.55,33.55,33.45,33.47,65900.0,28.8338,28.8338,28.7479,28.765,65900.0
2013-10-11 13:20:00,33.47,33.47,33.43,33.47,61500.0,28.765,28.765,28.7307,28.765,61500.0
2013-10-11 13:25:00,33.47,33.5,33.45,33.45,63000.0,28.765,28.7908,28.7479,28.7479,63000.0
2013-10-11 13:30:00,33.45,33.45,33.42,33.43,50200.0,28.7479,28.7479,28.7221,28.7307,50200.0
2013-10-11 13:35:00,33.43,33.45,33.42,33.43,64100.0,28.7307,28.7479,28.7221,28.7307,64100.0
2013-10-11 13:40:00,33.43,33.43,33.38,33.39,48000.0,28.7307,28.7307,28.6877,28.6963,48000.0
2013-10-11 13:45:00,33.38,33.42,33.38,33.39,42900.0,28.6877,28.7221,28.6877,28.6963,42900.0
2013-10-11 13:50:00,33.38,33.41,33.36,33.41,63900.0,28.6877,28.7135,28.6705,28.7135,63900.0
2013-10-11 13:55:00,33.41,33.48,33.4,33.47,97200.0,28.7135,28.7736,28.7049,28.765,97200.0
2013-10-11 14:00:00,33.48,33.5,33.43,33.5,95100.0,28.7736,28.7908,28.7307,28.7908,95100.0
2013-10-11 14:05:00,33.5,33.5,33.48,33.48,38100.0,28.7908,28.7908,28.7736,28.7736,38100.0
2013-10-11 14:10:00,33.48,33.52,33.46,33.51,101800.0,28.7736,28.808,28.7565,28.7994,101800.0
2013-10-11 14:15:00,33.5,33.57,33.49,33.56,103100.0,28.7908,28.851,28.7822,28.8424,103100.0
2013-10-11 14:20:00,33.56,33.57,33.51,33.52,67800.0,28.8424,28.851,28.7994,28.808,67800.0
2013-10-11 14:25:00,33.52,33.52,33.47,33.48,95000.0,28.808,28.808,28.765,28.7736,95000.0
2013-10-11 14:30:00,33.49,33.52,33.48,33.51,79100.0,28.7822,28.808,28.7736,28.7994,79100.0
2013-10-11 14:35:00,33.5,33.51,33.48,33.48,57700.0,28.7908,28.7994,28.7736,28.7736,57700.0
2013-10-11 14:40:00,33.48,33.53,33.48,33.52,93400.0,28.7736,28.8166,28.7736,28.808,93400.0
2013-10-11 14:45:00,33.52,33.52,33.5,33.52,48600.0,28.808,28.808,28.7908,28.808,48600.0
2013-10-11 14:50:00,33.52,33.52,33.5,33.51,39800.0,28.808,28.808,28.7908,28.7994,39800.0
2013-10-11 14:55:00,33.5,33.52,33.49,33.49,99800.0,28.7908,28.808,28.7822,28.7822,99800.0
2013-10-11 15:00:00,33.5,33.5,33.44,33.45,93000.0,28.7908,28.7908,28.7393,28.7479,93000.0
2013-10-11 15:05:00,33.45,33.48,33.44,33.48,105400.0,28.7479,28.7736,28.7393,28.7736,105400.0
2013-10-11 15:10:00,33.48,33.51,33.47,33.48,203200.0,28.7736,28.7994,28.765,28.7736,203200.0
2013-10-11 15:15:00,33.48,33.49,33.45,33.47,106600.0,28.7736,28.7822,28.7479,28.765,106600.0
2013-10-11 15:20:00,33.48,33.48,33.46,33.48,76000.0,28.7736,28.7736,28.7565,28.7736,76000.0
2013-10-11 15:25:00,33.47,33.48,33.47,33.48,58200.0,28.765,28.7736,28.765,28.7736,58200.0
2013-10-11 15:30:00,33.47,33.53,33.46,33.47,140500.0,28.765,28.8166,28.7565,28.765,140500.0
2013-10-11 15:35:00,33.46,33.48,33.41,33.41,106400.0,28.7565,28.7736,28.7135,28.7135,106400.0
2013-10-11 15:40:00,33.41,33.43,33.39,33.4,148200.0,28.7135,28.7307,28.6963,28.7049,148200.0
2013-10-11 15:45:00,33.4,33.42,33.36,33.36,213700.0,28.7049,28.7221,28.6705,28.6705,213700.0
2013-10-11 15:50:00,33.37,33.38,33.35,33.38,367700.0,28.6791,28.6877,28.6619,28.6877,367700.0
2013-10-11 15:55:00,33.38,33.46,33.37,33.44,398600.0,28.6877,28.7565,28.6791,28.7393,398600.0
2013-10-14 09:30:00,33.4,33.61,33.33,33.61,291800.0,28.7049,28.8854,28.6447,28.8854,291800.0
2013-10-14 09:35:00,33.6,33.74,33.54,33.74,224200.0,28.8768,28.9971,28.8252,28.9971,224200.0
2013-10-14 09:40:00,33.74,33.77,33.65,33.66,271300.0,28.9971,29.0229,28.9197,28.9283,271300.0
2013-10-14 09:45:00,33.65,33.66,33.6,33.65,104900.0,28.9197,28.9283,28.8768,28.9197,104900.0
2013-10-14 09:50:00,33.65,33.72,33.65,33.72,156900.0,28.9197,28.9799,28.9197,28.9799,156900.0
2013-10-14 09:55:00,33.72,33.76,33.68,33.72,124200.0,28.9799,29.0143,28.9455,28.9799,124200.0
2013-10-14 10:00:00,33.71,33.74,33.66,33.7,151700.0,28.9713,28.9971,28.9283,28.9627,151700.0
2013-10-14 10:05:00,33.71,33.71,33.55,33.58,137400.0,28.9713,28.9713,28.8338,28.8596,137400.0
2013-10-14 10:10:00,33.58,33.64,33.52,33.61,102700.0,28.8596,28.9112,28.808,28.8854,102700.0
2013-10-14 10:15:00,33.62,33.63,33.59,33.59,35600.0,28.894,28.9026,28.8682,28.8682,35600.0
2013-10-14 10:20:00,33.59,33.66,33.59,33.66,113100.0,28.8682,28.9283,28.8682,28.9283,113100.0
2013-10-14 10:25:00,33.66,33.75,33.65,33.74,158500.0,28.9283,29.0057,28.9197,28.9971,158500.0
2013-10-14 10:30:00,33.74,33.82,33.72,33.8,203600.0,28.9971,29.0658,28.9799,29.0487,203600.0
2013-10-14 10:35:00,33.8,33.82,33.77,33.78,194800.0,29.0487,29.0658,29.0229,29.0315,194800.0
2013-10-14 10:40:00,33.78,33.79,33.73,33.76,71700.0,29.0315,29.0401,28.9885,29.0143,71700.0
2013-10-14 10:45:00,33.75,33.75,33.68,33.72,86500.0,29.0057,29.0057,28.9455,28.9799,86500.0
2013-10-14 10:50:00,33.71,33.75,33.69,33.69,63200.0,28.9713,29.0057,28.9541,28.9541,63200.0
2013-10-14 10:55:00,33.7,33.78,33.69,33.76,74800.0,28.9627,29.0315,28.9541,29.0143,74800.0
2013-10-14 11:00:00,33.76,33.79,33.72,33.75,126000.0,29.0143,29.0401,28.9799,29.0057,126000.0
2013-10-14 11:05:00,33.75,33.78,33.72,33.74,62100.0,29.0057,29.0315,28.9799,28.9971,62100.0
2013-10-14 11:10:00,33.73,33.75,33.69,33.73,81400.0,28.9885,29.0057,28.9541,28.9885,81400.0
2013-10-14 11:15:00,33.73,33.75,33.71,33.72,57700.0,28.9885,29.0057,28.9713,28.9799,57700.0
2013-10-14 11:20:00,33.71,33.72,33.66,33.67,59900.0,28.9713,28.9799,28.9283,28.9369,59900.0
2013-10-14 11:25:00,33.67,33.75,33.67,33.73,91300.0,28.9369,29.0057,28.9369,28.9885,91300.0
2013-10-14 11:30:00,33.73,33.74,33.7,33.72,78900.0,28.9885,28.9971,28.9627,28.9799,78900.0
2013-10-14 11:35:00,33.73,33.75,33.71,33.75,50800.0,28.9885,29.0057,28.9713,29.0057,50800.0
2013-10-14 11:40:00,33.75,33.75,33.67,33.68,51700.0,29.0057,29.0057,28.9369,28.9455,51700.0
2013-10-14 11:45:00,33.68,33.68,33.64,33.65,43600.0,28.9455,28.9455,28.9112,28.9197,43600.0
2013-10-14 11:50:00,33.64,33.68,33.63,33.67,43600.0,28.9112,28.9455,28.9026,28.9369,43600.0
2013-10-14 11:55:00,33.67,33.71,33.66,33.7,48500.0,28.9369,28.9713,28.9283,28.9627,48500.0
2013-10-14 12:00:00,33.7,33.73,33.69,33.73,32800.0,28.9627,28.9885,28.9541,28.9885,32800.0
2013-10-14 12:05:00,33.73,33.77,33.71,33.75,49900.0,28.9885,29.0229,28.9713,29.0057,49900.0
2013-10-14 12:10:00,33.75,33.77,33.74,33.77,15800.0,29.0057,29.0229,28.9971,29.0229,15800.0
2013-10-14 12:15:00,33.77,33.82,33.75,33.81,95100.0,29.0229,29.0658,29.0057,29.0573,95100.0
2013-10-14 12:20:00,33.82,33.82,33.75,33.75,66600.0,29.0658,29.0658,29.0057,29.0057,66600.0
2013-10-14 12:25:00,33.75,33.79,33.74,33.79,30700.0,29.0057,29.0401,28.9971,29.0401,30700.0
2013-10-14 12:30:00,33.78,33.79,33.75,33.78,41900.0,29.0315,29.0401,29.0057,29.0315,41900.0
2013-10-14 12:35:00,33.78,33.83,33.77,33.82,36100.0,29.0315,29.0744,29.0229,29.0658,36100.0
2013-10-14 12:40:00,33.82,33.83,33.81,33.83,43700.0,29.0658,29.0744,29.0573,29.0744,43700.0
2013-10-14 12:45:00,33.82,33.83,33.79,33.8,41700.0,29.0658,29.0744,29.0401,29.0487,41700.0
2013-10-14 12:50:00,33.8,33.81,33.79,33.8,33300.0,29.0487,29.0573,29.0401,29.0487,33300.0
2013-10-14 12:55:00,33.8,33.88,33.8,33.88,102400.0,29.0487,29.1174,29.0487,29.1174,102400.0
2013-10-14 13:00:00,33.88,33.9,33.84,33.9,117600.0,29.1174,29.1346,29.083,29.1346,117600.0
2013-10-14 13:05:00,33.9,33.95,33.9,33.92,104300.0,29.1346,29.1776,29.1346,29.1518,104300.0
2013-10-14 13:10:00,33.93,34.01,33.92,33.98,290000.0,29.1604,29.2291,29.1518,29.2034,290000.0
2013-10-14 13:15:00,33.99,34.0,33.95,33.97,83800.0,29.212,29.2205,29.1776,29.1948,83800.0
2013-10-14 13:20:00,33.98,33.99,33.93,33.95,60800.0,29.2034,29.212,29.1604,29.1776,60800.0
2013-10-14 13:25:00,33.96,34.02,33.95,34.01,86200.0,29.1862,29.2377,29.1776,29.2291,86200.0
2013-10-14 13:30:00,34.02,34.02,33.97,33.99,82400.0,29.2377,29.2377,29.1948,29.212,82400.0
2013-10-14 13:35:00,33.98,33.99,33.95,33.96,88900.0,29.2034,29.212,29.1776,29.1862,88900.0
2013-10-14 13:40:00,33.96,34.05,33.96,34.02,186500.0,29.1862,29.2635,29.1862,29.2377,186500.0
2013-10-14 13:45:00,34.02,34.06,33.97,33.98,96600.0,29.2377,29.2721,29.1948,29.2034,96600.0
2013-10-14 13:50:00,33.98,34.02,33.98,34.01,67100.0,29.2034,29.2377,29.2034,29.2291,67100.0
2013-10-14 13:55:00,34.01,34.04,34.01,34.04,78200.0,29.2291,29.2549,29.2291,29.2549,78200.0
2013-10-14 14:00:00,34.04,34.1,34.01,34.1,110600.0,29.2549,29.3065,29.2291,29.3065,110600.0
2013-10-14 14:05:00,34.1,34.13,34.08,34.09,163000.0,29.3065,29.3323,29.2893,29.2979,163000.0
2013-10-14 14:10:00,34.09,34.1,34.04,34.05,54700.0,29.2979,29.3065,29.2549,29.2635,54700.0
2013-10-14 14:15:00,34.04,34.08,34.04,34.06,88300.0,29.2549,29.2893,29.2549,29.2721,88300.0
2013-10-14 14:20:00,34.07,34.09,34.04,34.06,54800.0,29.2807,29.2979,29.2549,29.2721,54800.0
2013-10-14 14:25:00,34.06,34.1,34.05,34.07,60900.0,29.2721,29.3065,29.2635,29.2807,60900.0
2013-10-14 14:30:00,34.07,34.1,34.06,34.08,88600.0,29.2807,29.3065,29.2721,29.2893,88600.0
2013-10-14 14:35:00,34.09,34.12,34.08,34.1,73700.0,29.2979,29.3237,29.2893,29.3065,73700.0
2013-10-14 14:40:00,34.11,34.14,34.04,34.04,218700.0,29.3151,29.3409,29.2549,29.2549,218700.0
2013-10-14 14:45:00,34.04,34.09,34.03,34.06,183700.0,29.2549,29.2979,29.2463,29.2721,183700.0
2013-10-14 14:50:00,34.07,34.07,34.01,34.02,62200.0,29.2807,29.2807,29.2291,29.2377,62200.0
2013-10-14 14:55:00,34.01,34.09,34.01,34.06,80400.0,29.2291,29.2979,29.2291,29.2721,80400.0
2013-10-14 15:00:00,34.07,34.07,34.02,34.05,73700.0,29.2807,29.2807,29.2377,29.2635,73700.0
2013-10-14 15:05:00,34.06,34.12,34.05,34.12,134600.0,29.2721,29.3237,29.2635,29.3237,134600.0
2013-10-14 15:10:00,34.12,34.13,34.07,34.08,104300.0,29.3237,29.3323,29.2807,29.2893,104300.0
2013-10-14 15:15:00,34.08,34.08,34.03,34.04,117600.0,29.2893,29.2893,29.2463,29.2549,117600.0
2013-10-14 15:20:00,34.04,34.04,33.99,33.99,75200.0,29.2549,29.2549,29.212,29.212,75200.0
2013-10-14 15:25:00,34.0,34.0,33.94,33.96,101100.0,29.2205,29.2205,29.169,29.1862,101100.0
2013-10-14 15:30:00,33.95,34.02,33.95,33.99,184000.0,29.1776,29.2377,29.1776,29.212,184000.0
2013-10-14 15:35:00,33.98,34.01,33.9,33.91,121800.0,29.2034,29.2291,29.1346,29.1432,121800.0
2013-10-14 15:40:00,33.91,33.91,33.86,33.87,190300.0,29.1432,29.1432,29.1002,29.1088,190300.0
2013-10-14 15:45:00,33.87,33.89,33.85,33.85,198400.0,29.1088,29.126,29.0916,29.0916,198400.0
2013-10-14 15:50:00,33.86,33.88,33.83,33.86,238800.0,29.1002,29.1174,29.0744,29.1002,238800.0
2013-10-14 15:55:00,33.86,33.89,33.84,33.88,530100.0,29.1002,29.126,29.083,29.1174,530100.0
2013-10-15 09:30:00,33.83,34.08,33.8,33.9,417000.0,29.0744,29.2893,29.0487,29.1346,417000.0
2013-10-15 09:35:00,33.89,34.01,33.85,33.89,212700.0,29.126,29.2291,29.0916,29.126,212700.0
2013-10-15 09:40:00,33.89,33.98,33.86,33.97,173100.0,29.126,29.2034,29.1002,29.1948,173100.0
2013-10-15 09:45:00,33.97,34.11,33.94,34.11,365000.0,29.1948,29.3151,29.169,29.3151,365000.0
2013-10-15 09:50:00,34.1,34.28,34.07,34.16,398000.0,29.3065,29.4612,29.2807,29.3581,398000.0
2013-10-15 09:55:00,34.15,34.25,34.15,34.18,96700.0,29.3495,29.4354,29.3495,29.3752,96700.0
2013-10-15 10:00:00,34.18,34.18,34.01,34.09,195200.0,29.3752,29.3752,29.2291,29.2979,195200.0
2013-10-15 10:05:00,34.09,34.12,34.05,34.09,96400.0,29.2979,29.3237,29.2635,29.2979,96400.0
2013-10-15 10:10:00,34.08,34.13,34.03,34.12,145900.0,29.2893,29.3323,29.2463,29.3237,145900.0
2013-10-15 10:15:00,34.12,34.14,34.07,34.1,141300.0,29.3237,29.3409,29.2807,29.3065,141300.0
2013-10-15 10:20:00,34.11,34.16,34.08,34.16,282600.0,29.3151,29.3581,29.2893,29.3581,282600.0
2013-10-15 10:25:00,34.16,34.16,34.09,34.11,139100.0,29.3581,29.3581,29.2979,29.3151,139100.0
2013-10-15 10:30:00,34.11,34.13,34.02,34.02,60600.0,29.3151,29.3323,29.2377,29.2377,60600.0
2013-10-15 10:35:00,34.03,34.12,34.0,34.1,131900.0,29.2463,29.3237,29.2205,29.3065,131900.0
2013-10-15 10:40:00,34.09,34.14,34.01,34.03,90600.0,29.2979,29.3409,29.2291,29.2463,90600.0
2013-10-15 10:45:00,34.03,34.07,34.02,34.07,94700.0,29.2463,29.2807,29.2377,29.2807,94700.0
2013-10-15 10:50:00,34.06,34.13,34.06,34.1,57600.0,29.2721,29.3323,29.2721,29.3065,57600.0
2013-10-15 10:55:00,34.1,34.13,34.06,34.13,74700.0,29.3065,29.3323,29.2721,29.3323,74700.0
2013-10-15 11:00:00,34.13,34.18,34.09,34.16,104000.0,29.3323,29.3752,29.2979,29.3581,104000.0
2013-10-15 11:05:00,34.16,34.22,34.15,34.17,159900.0,29.3581,29.4096,29.3495,29.3666,159900.0
2013-10-15 11:10:00,34.16,34.31,34.14,34.21,195200.0,29.3581,29.487,29.3409,29.401,195200.0
2013-10-15 11:15:00,34.22,34.24,34.19,34.23,51400.0,29.4096,29.4268,29.3838,29.4182,51400.0
2013-10-15 11:20:00,34.23,34.31,34.23,34.29,74300.0,29.4182,29.487,29.4182,29.4698,74300.0
2013-10-15 11:25:00,34.28,34.34,34.27,34.28,80800.0,29.4612,29.5128,29.4526,29.4612,80800.0
2013-10-15 11:30:00,34.28,34.28,34.2,34.2,173200.0,29.4612,29.4612,29.3924,29.3924,173200.0
2013-10-15 11:35:00,34.2,34.21,34.12,34.19,240500.0,29.3924,29.401,29.3237,29.3838,240500.0
2013-10-15 11:40:00,34.19,34.23,34.19,34.21,120600.0,29.3838,29.4182,29.3838,29.401,120600.0
2013-10-15 11:45:00,34.2,34.23,34.17,34.21,136000.0,29.3924,29.4182,29.3666,29.401,136000.0
2013-10-15 11:50:00,34.21,34.23,34.19,34.2,46500.0,29.401,29.4182,29.3838,29.3924,46500.0
2013-10-15 11:55:00,34.2,34.24,34.19,34.22,185300.0,29.3924,29.4268,29.3838,29.4096,185300.0
2013-10-15 12:00:00,34.22,34.22,34.17,34.19,78000.0,29.4096,29.4096,29.3666,29.3838,78000.0
2013-10-15 12:05:00,34.18,34.19,34.11,34.14,155500.0,29.3752,29.3838,29.3151,29.3409,155500.0
2013-10-15 12:10:00,34.13,34.19,34.13,34.17,55100.0,29.3323,29.3838,29.3323,29.3666,55100.0
2013-10-15 12:15:00,34.17,34.18,34.13,34.14,54900.0,29.3666,29.3752,29.3323,29.3409,54900.0
2013-10-15 12:20:00,34.14,34.15,34.12,34.13,91000.0,29.3409,29.3495,29.3237,29.3323,91000.0
2013-10-15 12:25:00,34.14,34.16,34.12,34.16,52500.0,29.3409,29.3581,29.3237,29.3581,52500.0
2013-10-15 12:30:00,34.16,34.18,34.15,34.18,93700.0,29.3581,29.3752,29.3495,29.3752,93700.0
2013-10-15 12:35:00,34.17,34.18,34.12,34.13,43800.0,29.3666,29.3752,29.3237,29.3323,43800.0
2013-10-15 12:40:00,34.12,34.17,34.11,34.15,55200.0,29.3237,29.3666,29.3151,29.3495,55200.0
2013-10-15 12:45:00,34.14,34.16,34.11,34.12,103300.0,29.3409,29.3581,29.3151,29.3237,103300.0
2013-10-15 12:50:00,34.12,34.15,34.12,34.15,37700.0,29.3237,29.3495,29.3237,29.3495,37700.0
2013-10-15 12:55:00,34.14,34.17,34.14,34.17,97000.0,29.3409,29.3666,29.3409,29.3666,97000.0
2013-10-15 13:00:00,34.16,34.18,34.15,34.15,51900.0,29.3581,29.3752,29.3495,29.3495,51900.0
2013-10-15 13:05:00,34.15,34.2,34.14,34.15,139200.0,29.3495,29.3924,29.3409,29.3495,139200.0
2013-10-15 13:10:00,34.15,34.21,34.14,34.21,58100.0,29.3495,29.401,29.3409,29.401,58100.0
2013-10-15 13:15:00,34.22,34.22,34.16,34.16,51700.0,29.4096,29.4096,29.3581,29.3581,51700.0
2013-10-15 13:20:00,34.16,34.2,34.16,34.19,41100.0,29.3581,29.3924,29.3581,29.3838,41100.0
2013-10-15 13:25:00,34.2,34.23,34.19,34.2,54900.0,29.3924,29.4182,29.3838,29.3924,54900.0
2013-10-15 13:30:00,34.2,34.21,34.16,34.18,49300.0,29.3924,29.401,29.3581,29.3752,49300.0
2013-10-15 13:35:00,34.18,34.19,34.14,34.15,106900.0,29.3752,29.3838,29.3409,29.3495,106900.0
2013-10-15 13:40:00,34.15,34.15,34.12,34.13,57500.0,29.3495,29.3495,29.3237,29.3323,57500.0
2013-10-15 13:45:00,34.13,34.14,34.09,34.11,115200.0,29.3323,29.3409,29.2979,29.3151,115200.0
2013-10-15 13:50:00,34.11,34.18,34.1,34.16,55500.0,29.3151,29.3752,29.3065,29.3581,55500.0
2013-10-15 13:55:00,34.17,34.17,34.13,34.13,42100.0,29.3666,29.3666,29.3323,29.3323,42100.0
2013-10-15 14:00:00,34.13,34.17,34.13,34.16,60400.0,29.3323,29.3666,29.3323,29.3581,60400.0
2013-10-15 14:05:00,34.16,34.17,34.15,34.17,43300.0,29.3581,29.3666,29.3495,29.3666,43300.0
2013-10-15 14:10:00,34.16,34.16,34.09,34.12,107000.0,29.3581,29.3581,29.2979,29.3237,107000.0
2013-10-15 14:15:00,34.12,34.12,34.09,34.1,51300.0,29.3237,29.3237,29.2979,29.3065,51300.0
2013-10-15 14:20:00,34.11,34.2,34.07,34.08,208300.0,29.3151,29.3924,29.2807,29.2893,208300.0
2013-10-15 14:25:00,34.08,34.12,34.07,34.12,76800.0,29.2893,29.3237,29.2807,29.3237,76800.0
2013-10-15 14:30:00,34.11,34.12,34.04,34.06,72600.0,29.3151,29.3237,29.2549,29.2721,72600.0
2013-10-15 14:35:00,34.07,34.07,34.0,34.04,232600.0,29.2807,29.2807,29.2205,29.2549,232600.0
2013-10-15 14:40:00,34.04,34.1,34.01,34.09,104500.0,29.2549,29.3065,29.2291,29.2979,104500.0
2013-10-15 14:45:00,34.08,34.08,33.98,34.03,190400.0,29.2893,29.2893,29.2034,29.2463,190400.0
2013-10-15 14:50:00,34.03,34.07,34.0,34.03,112600.0,29.2463,29.2807,29.2205,29.2463,112600.0
2013-10-15 14:55:00,34.02,34.11,34.02,34.1,60400.0,29.2377,29.3151,29.2377,29.3065,60400.0
2013-10-15 15:00:00,34.11,34.14,34.07,34.09,64300.0,29.3151,29.3409,29.2807,29.2979,64300.0
2013-10-15 15:05:00,34.09,34.15,34.06,34.14,158400.0,29.2979,29.3495,29.2721,29.3409,158400.0
2013-10-15 15:10:00,34.14,34.16,34.1,34.12,112400.0,29.3409,29.3581,29.3065,29.3237,112400.0
2013-10-15 15:15:00,34.12,34.12,34.08,34.09,72100.0,29.3237,29.3237,29.2893,29.2979,72100.0
2013-10-15 15:20:00,34.09,34.14,34.08,34.14,244300.0,29.2979,29.3409,29.2893,29.3409,244300.0
2013-10-15 15:25:00,34.15,34.16,34.12,34.14,148200.0,29.3495,29.3581,29.3237,29.3409,148200.0
2013-10-15 15:30:00,34.14,34.14,34.08,34.09,126800.0,29.3409,29.3409,29.2893,29.2979,126800.0
2013-10-15 15:35:00,34.09,34.13,34.07,34.08,150300.0,29.2979,29.3323,29.2807,29.2893,150300.0
2013-10-15 15:40:00,34.08,34.08,34.04,34.04,129500.0,29.2893,29.2893,29.2549,29.2549,129500.0
2013-10-15 15:45:00,34.04,34.07,34.02,34.03,157500.0,29.2549,29.2807,29.2377,29.2463,157500.0
2013-10-15 15:50:00,34.04,34.05,34.01,34.04,276700.0,29.2549,29.2635,29.2291,29.2549,276700.0
2013-10-15 15:55:00,34.03,34.09,34.02,34.04,460700.0,29.2463,29.2979,29.2377,29.2549,460700.0
2013-10-16 09:30:00,34.14,34.18,33.93,33.99,302100.0,29.3409,29.3752,29.1604,29.212,302100.0
2013-10-16 09:35:00,33.99,34.08,33.84,33.88,221100.0,29.212,29.2893,29.083,29.1174,221100.0
2013-10-16 09:40:00,33.88,33.89,33.77,33.81,210500.0,29.1174,29.126,29.0229,29.0573,210500.0
2013-10-16 09:45:00,33.81,33.86,33.79,33.85,200800.0,29.0573,29.1002,29.0401,29.0916,200800.0
2013-10-16 09:50:00,33.85,33.97,33.85,33.93,169000.0,29.0916,29.1948,29.0916,29.1604,169000.0
2013-10-16 09:55:00,33.92,34.06,33.9,34.05,289400.0,29.1518,29.2721,29.1346,29.2635,289400.0
2013-10-16 10:00:00,34.06,34.11,33.94,33.96,272600.0,29.2721,29.3151,29.169,29.1862,272600.0
2013-10-16 10:05:00,33.96,33.98,33.85,33.93,198200.0,29.1862,29.2034,29.0916,29.1604,198200.0
2013-10-16 10:10:00,33.94,33.97,33.87,33.97,154700.0,29.169,29.1948,29.1088,29.1948,154700.0
2013-10-16 10:15:00,33.98,34.02,33.93,34.02,109200.0,29.2034,29.2377,29.1604,29.2377,109200.0
2013-10-16 10:20:00,34.01,34.03,33.93,33.93,104900.0,29.2291,29.2463,29.1604,29.1604,104900.0
2013-10-16 10:25:00,33.93,33.99,33.9,33.98,94300.0,29.1604,29.212,29.1346,29.2034,94300.0
2013-10-16 10:30:00,33.98,33.98,33.93,33.97,78600.0,29.2034,29.2034,29.1604,29.1948,78600.0
2013-10-16 10:35:00,33.98,33.99,33.92,33.94,62800.0,29.2034,29.212,29.1518,29.169,62800.0
2013-10-16 10:40:00,33.93,33.95,33.9,33.93,92300.0,29.1604,29.1776,29.1346,29.1604,92300.0
2013-10-16 10:45:00,33.93,33.98,33.9,33.95,104700.0,29.1604,29.2034,29.1346,29.1776,104700.0
2013-10-16 10:50:00,33.95,33.97,33.93,33.97,112700.0,29.1776,29.1948,29.1604,29.1948,112700.0
2013-10-16 10:55:00,33.96,33.99,33.94,33.99,194200.0,29.1862,29.212,29.169,29.212,194200.0
2013-10-16 11:00:00,33.99,34.03,33.97,34.03,182100.0,29.212,29.2463,29.1948,29.2463,182100.0
2013-10-16 11:05:00,34.03,34.09,34.01,34.07,256600.0,29.2463,29.2979,29.2291,29.2807,256600.0
2013-10-16 11:10:00,34.08,34.12,34.07,34.1,232700.0,29.2893,29.3237,29.2807,29.3065,232700.0
2013-10-16 11:15:00,34.1,34.15,34.06,34.07,177800.0,29.3065,29.3495,29.2721,29.2807,177800.0
2013-10-16 11:20:00,34.07,34.1,34.02,34.04,119800.0,29.2807,29.3065,29.2377,29.2549,119800.0
2013-10-16 11:25:00,34.03,34.04,33.97,33.99,103700.0,29.2463,29.2549,29.1948,29.212,103700.0
2013-10-16 11:30:00,33.98,34.02,33.97,34.0,92500.0,29.2034,29.2377,29.1948,29.2205,92500.0
2013-10-16 11:35:00,34.01,34.05,33.99,34.02,74800.0,29.2291,29.2635,29.212,29.2377,74800.0
2013-10-16 11:40:00,34.01,34.02,33.98,34.02,47100.0,29.2291,29.2377,29.2034,29.2377,47100.0
2013-10-16 11:45:00,34.02,34.03,34.01,34.02,48400.0,29.2377,29.2463,29.2291,29.2377,48400.0
2013-10-16 11:50:00,34.02,34.02,33.94,33.98,63800.0,29.2377,29.2377,29.169,29.2034,63800.0
2013-10-16 11:55:00,33.97,34.02,33.97,34.01,26400.0,29.1948,29.2377,29.1948,29.2291,26400.0
2013-10-16 12:00:00,34.02,34.02,33.98,34.02,60400.0,29.2377,29.2377,29.2034,29.2377,60400.0
2013-10-16 12:05:00,34.02,34.07,34.01,34.04,99500.0,29.2377,29.2807,29.2291,29.2549,99500.0
2013-10-16 12:10:00,34.04,34.11,34.04,34.11,71100.0,29.2549,29.3151,29.2549,29.3151,71100.0
2013-10-16 12:15:00,34.1,34.16,34.1,34.16,121200.0,29.3065,29.3581,29.3065,29.3581,121200.0
2013-10-16 12:20:00,34.16,34.18,34.12,34.16,91400.0,29.3581,29.3752,29.3237,29.3581,91400.0
2013-10-16 12:25:00,34.16,34.23,34.15,34.18,78600.0,29.3581,29.4182,29.3495,29.3752,78600.0
2013-10-16 12:30:00,34.17,34.18,34.12,34.14,99200.0,29.3666,29.3752,29.3237,29.3409,99200.0
2013-10-16 12:35:00,34.14,34.24,34.14,34.23,72400.0,29.3409,29.4268,29.3409,29.4182,72400.0
2013-10-16 12:40:00,34.24,34.24,34.16,34.16,71500.0,29.4268,29.4268,29.3581,29.3581,71500.0
2013-10-16 12:45:00,34.16,34.2,34.14,34.18,32400.0,29.3581,29.3924,29.3409,29.3752,32400.0
2013-10-16 12:50:00,34.18,34.24,34.16,34.2,50200.0,29.3752,29.4268,29.3581,29.3924,50200.0
2013-10-16 12:55:00,34.2,34.2,34.15,34.17,68700.0,29.3924,29.3924,29.3495,29.3666,68700.0
2013-10-16 13:00:00,34.18,34.2,34.17,34.2,47600.0,29.3752,29.3924,29.3666,29.3924,47600.0
2013-10-16 13:05:00,34.19,34.21,34.16,34.17,53400.0,29.3838,29.401,29.3581,29.3666,53400.0
2013-10-16 13:10:00,34.16,34.17,34.14,34.16,41800.0,29.3581,29.3666,29.3409,29.3581,41800.0
2013-10-16 13:15:00,34.16,34.22,34.16,34.19,62100.0,29.3581,29.4096,29.3581,29.3838,62100.0
2013-10-16 13:20:00,34.2,34.24,34.2,34.23,54300.0,29.3924,29.4268,29.3924,29.4182,54300.0
2013-10-16 13:25:00,34.23,34.3,34.23,34.3,65900.0,29.4182,29.4784,29.4182,29.4784,65900.0
2013-10-16 13:30:00,34.3,34.33,34.27,34.28,168100.0,29.4784,29.5042,29.4526,29.4612,168100.0
2013-10-16 13:35:00,34.28,34.28,34.25,34.25,60100.0,29.4612,29.4612,29.4354,29.4354,60100.0
2013-10-16 13:40:00,34.25,34.26,34.2,34.2,159600.0,29.4354,29.444,29.3924,29.3924,159600.0
2013-10-16 13:45:00,34.2,34.21,34.17,34.18,57600.0,29.3924,29.401,29.3666,29.3752,57600.0
2013-10-16 13:50:00,34.18,34.21,34.18,34.18,34900.0,29.3752,29.401,29.3752,29.3752,34900.0
2013-10-16 13:55:00,34.17,34.18,34.16,34.16,65100.0,29.3666,29.3752,29.3581,29.3581,65100.0
2013-10-16 14:00:00,34.16,34.16,34.1,34.1,95900.0,29.3581,29.3581,29.3065,29.3065,95900.0
2013-10-16 14:05:00,34.1,34.11,34.06,34.07,118300.0,29.3065,29.3151,29.2721,29.2807,118300.0
2013-10-16 14:10:00,34.08,34.1,34.04,34.07,181600.0,29.2893,29.3065,29.2549,29.2807,181600.0
2013-10-16 14:15:00,34.07,34.09,34.04,34.05,91500.0,29.2807,29.2979,29.2549,29.2635,91500.0
2013-10-16 14:20:00,34.05,34.05,34.0,34.03,86400.0,29.2635,29.2635,29.2205,29.2463,86400.0
2013-10-16 14:25:00,34.03,34.03,33.94,33.98,90000.0,29.2463,29.2463,29.169,29.2034,90000.0
2013-10-16 14:30:00,33.98,34.04,33.97,34.04,89400.0,29.2034,29.2549,29.1948,29.2549,89400.0
2013-10-16 14:35:00,34.03,34.04,33.97,33.98,65000.0,29.2463,29.2549,29.1948,29.2034,65000.0
2013-10-16 14:40:00,33.97,34.02,33.96,34.01,70600.0,29.1948,29.2377,29.1862,29.2291,70600.0
2013-10-16 14:45:00,34.01,34.1,34.01,34.1,58100.0,29.2291,29.3065,29.2291,29.3065,58100.0
2013-10-16 14:50:00,34.1,34.11,34.05,34.06,55800.0,29.3065,29.3151,29.2635,29.2721,55800.0
2013-10-16 14:55:00,34.05,34.09,34.05,34.09,28000.0,29.2635,29.2979,29.2635,29.2979,28000.0
2013-10-16 15:00:00,34.08,34.08,34.03,34.03,54000.0,29.2893,29.2893,29.2463,29.2463,54000.0
2013-10-16 15:05:00,34.03,34.06,34.02,34.03,69300.0,29.2463,29.2721,29.2377,29.2463,69300.0
2013-10-16 15:10:00,34.03,34.1,34.03,34.1,59800.0,29.2463,29.3065,29.2463,29.3065,59800.0
2013-10-16 15:15:00,34.09,34.13,34.09,34.12,67100.0,29.2979,29.3323,29.2979,29.3237,67100.0
2013-10-16 15:20:00,34.11,34.14,34.11,34.13,61700.0,29.3151,29.3409,29.3151,29.3323,61700.0
2013-10-16 15:25:00,34.13,34.15,34.08,34.09,56800.0,29.3323,29.3495,29.2893,29.2979,56800.0
2013-10-16 15:30:00,34.08,34.08,34.04,34.06,46000.0,29.2893,29.2893,29.2549,29.2721,46000.0
2013-10-16 15:35:00,34.05,34.09,34.05,34.08,82100.0,29.2635,29.2979,29.2635,29.2893,82100.0
2013-10-16 15:40:00,34.08,34.08,34.03,34.05,147300.0,29.2893,29.2893,29.2463,29.2635,147300.0
2013-10-16 15:45:00,34.06,34.13,34.05,34.08,166200.0,29.2721,29.3323,29.2635,29.2893,166200.0
2013-10-16 15:50:00,34.08,34.14,34.08,34.12,266100.0,29.2893,29.3409,29.2893,29.3237,266100.0
2013-10-16 15:55:00,34.12,34.17,34.08,34.13,647700.0,29.3237,29.3666,29.2893,29.3323,647700.0
2013-10-17 09:30:00,34.12,34.5,34.12,34.31,588900.0,29.3237,29.6503,29.3237,29.487,588900.0
2013-10-17 09:35:00,34.3,34.48,34.3,34.35,384400.0,29.4784,29.6331,29.4784,29.5213,384400.0
2013-10-17 09:40:00,34.35,34.38,34.21,34.21,332400.0,29.5213,29.5471,29.401,29.401,332400.0
2013-10-17 09:45:00,34.21,34.36,34.2,34.28,436300.0,29.401,29.5299,29.3924,29.4612,436300.0
2013-10-17 09:50:00,34.28,34.28,34.19,34.23,426800.0,29.4612,29.4612,29.3838,29.4182,426800.0
2013-10-17 09:55:00,34.23,34.26,34.2,34.23,332700.0,29.4182,29.444,29.3924,29.4182,332700.0
2013-10-17 10:00:00,34.24,34.28,34.22,34.24,277300.0,29.4268,29.4612,29.4096,29.4268,277300.0
2013-10-17 10:05:00,34.25,34.33,34.22,34.26,200000.0,29.4354,29.5042,29.4096,29.444,200000.0
2013-10-17 10:10:00,34.26,34.26,34.17,34.22,224000.0,29.444,29.444,29.3666,29.4096,224000.0
2013-10-17 10:15:00,34.21,34.26,34.19,34.22,205000.0,29.401,29.444,29.3838,29.4096,205000.0
2013-10-17 10:20:00,34.22,34.29,34.22,34.24,214500.0,29.4096,29.4698,29.4096,29.4268,214500.0
2013-10-17 10:25:00,34.25,34.31,34.21,34.21,243300.0,29.4354,29.487,29.401,29.401,243300.0
2013-10-17 10:30:00,34.22,34.33,34.21,34.32,187500.0,29.4096,29.5042,29.401,29.4956,187500.0
2013-10-17 10:35:00,34.32,34.4,34.31,34.39,137700.0,29.4956,29.5643,29.487,29.5557,137700.0
2013-10-17 10:40:00,34.39,34.41,34.33,34.37,177900.0,29.5557,29.5729,29.5042,29.5385,177900.0
2013-10-17 10:45:00,34.37,34.38,34.32,34.36,116200.0,29.5385,29.5471,29.4956,29.5299,116200.0
2013-10-17 10:50:00,34.36,34.44,34.36,34.41,109800.0,29.5299,29.5987,29.5299,29.5729,109800.0
2013-10-17 10:55:00,34.41,34.45,34.39,34.39,65400.0,29.5729,29.6073,29.5557,29.5557,65400.0
2013-10-17 11:00:00,34.4,34.46,34.39,34.44,121800.0,29.5643,29.6159,29.5557,29.5987,121800.0
2013-10-17 11:05:00,34.45,34.45,34.39,34.4,107100.0,29.6073,29.6073,29.5557,29.5643,107100.0
2013-10-17 11:10:00,34.41,34.46,34.4,34.46,71200.0,29.5729,29.6159,29.5643,29.6159,71200.0
2013-10-17 11:15:00,34.45,34.46,34.41,34.42,71300.0,29.6073,29.6159,29.5729,29.5815,71300.0
2013-10-17 11:20:00,34.41,34.47,34.41,34.42,73600.0,29.5729,29.6245,29.5729,29.5815,73600.0
2013-10-17 11:25:00,34.42,34.49,34.41,34.48,86800.0,29.5815,29.6417,29.5729,29.6331,86800.0
2013-10-17 11:30:00,34.48,34.54,34.47,34.53,179800.0,29.6331,29.6846,29.6245,29.676,179800.0
2013-10-17 11:35:00,34.52,34.59,34.52,34.57,123400.0,29.6674,29.7276,29.6674,29.7104,123400.0
2013-10-17 11:40:00,34.58,34.62,34.54,34.54,109800.0,29.719,29.7534,29.6846,29.6846,109800.0
2013-10-17 11:45:00,34.55,34.59,34.54,34.56,98000.0,29.6932,29.7276,29.6846,29.7018,98000.0
2013-10-17 11:50:00,34.56,34.57,34.53,34.54,123200.0,29.7018,29.7104,29.676,29.6846,123200.0
2013-10-17 11:55:00,34.54,34.57,34.54,34.56,55000.0,29.6846,29.7104,29.6846,29.7018,55000.0
2013-10-17 12:00:00,34.57,34.59,34.55,34.56,64100.0,29.7104,29.7276,29.6932,29.7018,64100.0
2013-10-17 12:05:00,34.56,34.57,34.52,34.53,87800.0,29.7018,29.7104,29.6674,29.676,87800.0
2013-10-17 12:10:00,34.53,34.56,34.52,34.55,49600.0,29.676,29.7018,29.6674,29.6932,49600.0
2013-10-17 12:15:00,34.55,34.64,34.54,34.62,113900.0,29.6932,29.7706,29.6846,29.7534,113900.0
2013-10-17 12:20:00,34.62,34.62,34.59,34.61,67700.0,29.7534,29.7534,29.7276,29.7448,67700.0
2013-10-17 12:25:00,34.6,34.61,34.56,34.57,34000.0,29.7362,29.7448,29.7018,29.7104,34000.0
2013-10-17 12:30:00,34.56,34.62,34.56,34.62,49300.0,29.7018,29.7534,29.7018,29.7534,49300.0
2013-10-17 12:35:00,34.62,34.64,34.6,34.61,62000.0,29.7534,29.7706,29.7362,29.7448,62000.0
2013-10-17 12:40:00,34.6,34.66,34.6,34.63,65300.0,29.7362,29.7878,29.7362,29.762,65300.0
2013-10-17 12:45:00,34.63,34.63,34.59,34.63,59200.0,29.762,29.762,29.7276,29.762,59200.0
2013-10-17 12:50:00,34.63,34.69,34.63,34.66,96200.0,29.762,29.8136,29.762,29.7878,96200.0
2013-10-17 12:55:00,34.67,34.7,34.66,34.69,50100.0,29.7964,29.8221,29.7878,29.8136,50100.0
2013-10-17 13:00:00,34.69,34.73,34.68,34.69,101000.0,29.8136,29.8479,29.805,29.8136,101000.0
2013-10-17 13:05:00,34.69,34.69,34.63,34.66,148500.0,29.8136,29.8136,29.762,29.7878,148500.0
2013-10-17 13:10:00,34.66,34.7,34.65,34.65,82100.0,29.7878,29.8221,29.7792,29.7792,82100.0
2013-10-17 13:15:00,34.65,34.66,34.61,34.65,95700.0,29.7792,29.7878,29.7448,29.7792,95700.0
2013-10-17 13:20:00,34.65,34.67,34.64,34.67,54500.0,29.7792,29.7964,29.7706,29.7964,54500.0
2013-10-17 13:25:00,34.67,34.68,34.64,34.65,110200.0,29.7964,29.805,29.7706,29.7792,110200.0
2013-10-17 13:30:00,34.64,34.64,34.6,34.64,96000.0,29.7706,29.7706,29.7362,29.7706,96000.0
2013-10-17 13:35:00,34.64,34.66,34.62,34.66,93300.0,29.7706,29.7878,29.7534,29.7878,93300.0
2013-10-17 13:40:00,34.66,34.71,34.66,34.71,77700.0,29.7878,29.8307,29.7878,29.8307,77700.0
2013-10-17 13:45:00,34.71,34.72,34.7,34.7,29100.0,29.8307,29.8393,29.8221,29.8221,29100.0
2013-10-17 13:50:00,34.7,34.7,34.67,34.69,100700.0,29.8221,29.8221,29.7964,29.8136,100700.0
2013-10-17 13:55:00,34.69,34.69,34.66,34.67,57500.0,29.8136,29.8136,29.7878,29.7964,57500.0
2013-10-17 14:00:00,34.68,34.71,34.66,34.71,70300.0,29.805,29.8307,29.7878,29.8307,70300.0
2013-10-17 14:05:00,34.7,34.73,34.68,34.7,83700.0,29.8221,29.8479,29.805,29.8221,83700.0
2013-10-17 14:10:00,34.7,34.71,34.69,34.71,121900.0,29.8221,29.8307,29.8136,29.8307,121900.0
2013-10-17 14:15:00,34.7,34.73,34.7,34.72,134500.0,29.8221,29.8479,29.8221,29.8393,134500.0
2013-10-17 14:20:00,34.72,34.79,34.72,34.78,171400.0,29.8393,29.8995,29.8393,29.8909,171400.0
2013-10-17 14:25:00,34.78,34.79,34.71,34.71,83600.0,29.8909,29.8995,29.8307,29.8307,83600.0
2013-10-17 14:30:00,34.72,34.72,34.68,34.69,95200.0,29.8393,29.8393,29.805,29.8136,95200.0
2013-10-17 14:35:00,34.68,34.72,34.68,34.71,69000.0,29.805,29.8393,29.805,29.8307,69000.0
2013-10-17 14:40:00,34.71,34.72,34.67,34.71,139300.0,29.8307,29.8393,29.7964,29.8307,139300.0
2013-10-17 14:45:00,34.71,34.76,34.7,34.76,92800.0,29.8307,29.8737,29.8221,29.8737,92800.0
2013-10-17 14:50:00,34.76,34.78,34.76,34.77,69100.0,29.8737,29.8909,29.8737,29.8823,69100.0
2013-10-17 14:55:00,34.76,34.81,34.74,34.81,122000.0,29.8737,29.9167,29.8565,29.9167,122000.0
2013-10-17 15:00:00,34.81,34.83,34.74,34.74,268900.0,29.9167,29.9339,29.8565,29.8565,268900.0
2013-10-17 15:05:00,34.74,34.76,34.72,34.74,103100.0,29.8565,29.8737,29.8393,29.8565,103100.0
2013-10-17 15:10:00,34.74,34.75,34.69,34.69,108200.0,29.8565,29.8651,29.8136,29.8136,108200.0
2013-10-17 15:15:00,34.7,34.7,34.63,34.64,133500.0,29.8221,29.8221,29.762,29.7706,133500.0
2013-10-17 15:20:00,34.64,34.67,34.62,34.65,208300.0,29.7706,29.7964,29.7534,29.7792,208300.0
2013-10-17 15:25:00,34.66,34.75,34.66,34.75,138100.0,29.7878,29.8651,29.7878,29.8651,138100.0
2013-10-17 15:30:00,34.75,34.76,34.71,34.72,240400.0,29.8651,29.8737,29.8307,29.8393,240400.0
2013-10-17 15:35:00,34.71,34.75,34.67,34.75,223700.0,29.8307,29.8651,29.7964,29.8651,223700.0
2013-10-17 15:40:00,34.75,34.77,34.68,34.69,276200.0,29.8651,29.8823,29.805,29.8136,276200.0
2013-10-17 15:45:00,34.68,34.78,34.68,34.76,450900.0,29.805,29.8909,29.805,29.8737,450900.0
2013-10-17 15:50:00,34.76,34.78,34.72,34.73,421100.0,29.8737,29.8909,29.8393,29.8479,421100.0
2013-10-17 15:55:00,34.73,34.79,34.7,34.7,763400.0,29.8479,29.8995,29.8221,29.8221,763400.0
2013-10-18 09:30:00,34.98,35.16,34.87,35.11,1163300.0,30.0628,30.2175,29.9682,30.1745,1163300.0
2013-10-18 09:35:00,35.12,35.12,35.0,35.01,274000.0,30.1831,30.1831,30.08,30.0886,274000.0
2013-10-18 09:40:00,35.02,35.18,35.02,35.16,338600.0,30.0972,30.2347,30.0972,30.2175,338600.0
2013-10-18 09:45:00,35.17,35.18,35.01,35.05,182400.0,30.2261,30.2347,30.0886,30.1229,182400.0
2013-10-18 09:50:00,35.05,35.11,34.95,35.11,347700.0,30.1229,30.1745,30.037,30.1745,347700.0
2013-10-18 09:55:00,35.11,35.15,35.08,35.09,277400.0,30.1745,30.2089,30.1487,30.1573,277400.0
2013-10-18 10:00:00,35.1,35.15,35.04,35.06,459600.0,30.1659,30.2089,30.1144,30.1315,459600.0
2013-10-18 10:05:00,35.06,35.13,35.05,35.12,163800.0,30.1315,30.1917,30.1229,30.1831,163800.0
2013-10-18 10:10:00,35.13,35.13,35.07,35.11,361900.0,30.1917,30.1917,30.1401,30.1745,361900.0
2013-10-18 10:15:00,35.1,35.11,35.04,35.06,281900.0,30.1659,30.1745,30.1144,30.1315,281900.0
2013-10-18 10:20:00,35.06,35.09,35.0,35.0,553100.0,30.1315,30.1573,30.08,30.08,553100.0
2013-10-18 10:25:00,35.0,35.01,34.88,34.89,686800.0,30.08,30.0886,29.9768,29.9854,686800.0
2013-10-18 10:30:00,34.9,34.91,34.81,34.81,240200.0,29.994,30.0026,29.9167,29.9167,240200.0
2013-10-18 10:35:00,34.81,34.92,34.8,34.92,154500.0,29.9167,30.0112,29.9081,30.0112,154500.0
2013-10-18 10:40:00,34.92,34.92,34.85,34.85,141900.0,30.0112,30.0112,29.9511,29.9511,141900.0
2013-10-18 10:45:00,34.86,34.9,34.83,34.83,104300.0,29.9597,29.994,29.9339,29.9339,104300.0
2013-10-18 10:50:00,34.83,34.87,34.8,34.86,96500.0,29.9339,29.9682,29.9081,29.9597,96500.0
2013-10-18 10:55:00,34.86,34.87,34.75,34.77,134600.0,29.9597,29.9682,29.8651,29.8823,134600.0
2013-10-18 11:00:00,34.77,34.8,34.71,34.76,144800.0,29.8823,29.9081,29.8307,29.8737,144800.0
2013-10-18 11:05:00,34.74,34.81,34.73,34.78,237200.0,29.8565,29.9167,29.8479,29.8909,237200.0
2013-10-18 11:10:00,34.78,34.89,34.77,34.86,250300.0,29.8909,29.9854,29.8823,29.9597,250300.0
2013-10-18 11:15:00,34.87,34.9,34.86,34.88,115800.0,29.9682,29.994,29.9597,29.9768,115800.0
2013-10-18 11:20:00,34.88,34.89,34.85,34.86,88200.0,29.9768,29.9854,29.9511,29.9597,88200.0
2013-10-18 11:25:00,34.86,34.93,34.86,34.93,138200.0,29.9597,30.0198,29.9597,30.0198,138200.0
2013-10-18 11:30:00,34.93,34.96,34.92,34.92,109600.0,30.0198,30.0456,30.0112,30.0112,109600.0
2013-10-18 11:35:00,34.92,34.93,34.86,34.89,128700.0,30.0112,30.0198,29.9597,29.9854,128700.0
2013-10-18 11:40:00,34.89,34.92,34.88,34.91,68000.0,29.9854,30.0112,29.9768,30.0026,68000.0
2013-10-18 11:45:00,34.9,34.92,34.89,34.91,52600.0,29.994,30.0112,29.9854,30.0026,52600.0
2013-10-18 11:50:00,34.9,34.92,34.88,34.88,133400.0,29.994,30.0112,29.9768,29.9768,133400.0
2013-10-18 11:55:00,34.88,34.91,34.88,34.89,58600.0,29.9768,30.0026,29.9768,29.9854,58600.0
2013-10-18 12:00:00,34.89,34.9,34.83,34.85,146100.0,29.9854,29.994,29.9339,29.9511,146100.0
2013-10-18 12:05:00,34.84,34.86,34.81,34.84,129100.0,29.9425,29.9597,29.9167,29.9425,129100.0
2013-10-18 12:10:00,34.85,34.88,34.82,34.84,85900.0,29.9511,29.9768,29.9253,29.9425,85900.0
2013-10-18 12:15:00,34.84,34.85,34.82,34.84,70500.0,29.9425,29.9511,29.9253,29.9425,70500.0
2013-10-18 12:20:00,34.84,34.88,34.83,34.87,103700.0,29.9425,29.9768,29.9339,29.9682,103700.0
2013-10-18 12:25:00,34.88,34.88,34.86,34.86,73700.0,29.9768,29.9768,29.9597,29.9597,73700.0
2013-10-18 12:30:00,34.86,34.88,34.83,34.87,75700.0,29.9597,29.9768,29.9339,29.9682,75700.0
2013-10-18 12:35:00,34.87,34.91,34.86,34.9,78600.0,29.9682,30.0026,29.9597,29.994,78600.0
2013-10-18 12:40:00,34.91,34.93,34.89,34.89,59400.0,30.0026,30.0198,29.9854,29.9854,59400.0
2013-10-18 12:45:00,34.9,34.92,34.89,34.92,41200.0,29.994,30.0112,29.9854,30.0112,41200.0
2013-10-18 12:50:00,34.91,34.93,34.85,34.86,162200.0,30.0026,30.0198,29.9511,29.9597,162200.0
2013-10-18 12:55:00,34.85,34.87,34.85,34.87,44300.0,29.9511,29.9682,29.9511,29.9682,44300.0
2013-10-18 13:00:00,34.86,34.9,34.86,34.89,80100.0,29.9597,29.994,29.9597,29.9854,80100.0
2013-10-18 13:05:00,34.89,34.91,34.86,34.9,115300.0,29.9854,30.0026,29.9597,29.994,115300.0
2013-10-18 13:10:00,34.9,34.93,34.88,34.93,117300.0,29.994,30.0198,29.9768,30.0198,117300.0
2013-10-18 13:15:00,34.93,34.94,34.86,34.88,206300.0,30.0198,30.0284,29.9597,29.9768,206300.0
2013-10-18 13:20:00,34.88,34.88,34.83,34.83,75900.0,29.9768,29.9768,29.9339,29.9339,75900.0
2013-10-18 13:25:00,34.83,34.87,34.8,34.84,92700.0,29.9339,29.9682,29.9081,29.9425,92700.0
2013-10-18 13:30:00,34.84,34.86,34.83,34.86,67800.0,29.9425,29.9597,29.9339,29.9597,67800.0
2013-10-18 13:35:00,34.86,34.87,34.8,34.81,113000.0,29.9597,29.9682,29.9081,29.9167,113000.0
2013-10-18 13:40:00,34.81,34.85,34.8,34.84,68000.0,29.9167,29.9511,29.9081,29.9425,68000.0
2013-10-18 13:45:00,34.84,34.87,34.84,34.85,63500.0,29.9425,29.9682,29.9425,29.9511,63500.0
2013-10-18 13:50:00,34.84,34.89,34.84,34.88,107800.0,29.9425,29.9854,29.9425,29.9768,107800.0
2013-10-18 13:55:00,34.88,34.9,34.85,34.9,74200.0,29.9768,29.994,29.9511,29.994,74200.0
2013-10-18 14:00:00,34.89,34.91,34.86,34.86,79400.0,29.9854,30.0026,29.9597,29.9597,79400.0
2013-10-18 14:05:00,34.86,34.87,34.86,34.87,32600.0,29.9597,29.9682,29.9597,29.9682,32600.0
2013-10-18 14:10:00,34.86,34.88,34.84,34.88,112700.0,29.9597,29.9768,29.9425,29.9768,112700.0
2013-10-18 14:15:00,34.88,34.9,34.86,34.87,84800.0,29.9768,29.994,29.9597,29.9682,84800.0
2013-10-18 14:20:00,34.87,34.91,34.86,34.9,79700.0,29.9682,30.0026,29.9597,29.994,79700.0
2013-10-18 14:25:00,34.9,34.91,34.89,34.91,125100.0,29.994,30.0026,29.9854,30.0026,125100.0
2013-10-18 14:30:00,34.91,34.94,34.9,34.94,53200.0,30.0026,30.0284,29.994,30.0284,53200.0
2013-10-18 14:35:00,34.93,34.95,34.93,34.95,100800.0,30.0198,30.037,30.0198,30.037,100800.0
2013-10-18 14:40:00,34.95,35.0,34.94,34.99,100300.0,30.037,30.08,30.0284,30.0714,100300.0
2013-10-18 14:45:00,35.0,35.02,34.97,34.98,203700.0,30.08,30.0972,30.0542,30.0628,203700.0
2013-10-18 14:50:00,34.98,34.98,34.95,34.98,106500.0,30.0628,30.0628,30.037,30.0628,106500.0
2013-10-18 14:55:00,34.98,34.98,34.94,34.95,214200.0,30.0628,30.0628,30.0284,30.037,214200.0
2013-10-18 15:00:00,34.95,34.95,34.92,34.94,131200.0,30.037,30.037,30.0112,30.0284,131200.0
2013-10-18 15:05:00,34.94,34.95,34.89,34.92,91900.0,30.0284,30.037,29.9854,30.0112,91900.0
2013-10-18 15:10:00,34.91,34.94,34.91,34.91,132500.0,30.0026,30.0284,30.0026,30.0026,132500.0
2013-10-18 15:15:00,34.9,34.92,34.89,34.9,97200.0,29.994,30.0112,29.9854,29.994,97200.0
2013-10-18 15:20:00,34.89,34.9,34.87,34.88,188500.0,29.9854,29.994,29.9682,29.9768,188500.0
2013-10-18 15:25:00,34.88,34.89,34.87,34.87,96200.0,29.9768,29.9854,29.9682,29.9682,96200.0
2013-10-18 15:30:00,34.87,34.92,34.87,34.88,175900.0,29.9682,30.0112,29.9682,29.9768,175900.0
2013-10-18 15:35:00,34.88,34.89,34.86,34.88,168500.0,29.9768,29.9854,29.9597,29.9768,168500.0
2013-10-18 15:40:00,34.87,34.88,34.84,34.85,188000.0,29.9682,29.9768,29.9425,29.9511,188000.0
2013-10-18 15:45:00,34.84,34.91,34.84,34.85,478200.0,29.9425,30.0026,29.9425,29.9511,478200.0
2013-10-18 15:50:00,34.86,34.87,34.81,34.87,430000.0,29.9597,29.9682,29.9167,29.9682,430000.0
2013-10-18 15:55:00,34.86,34.95,34.85,34.89,898000.0,29.9597,30.037,29.9511,29.9854,898000.0
2013-10-21 09:30:00,34.92,35.01,34.84,35.0,482100.0,30.0112,30.0886,29.9425,30.08,482100.0
2013-10-21 09:35:00,35.0,35.05,34.9,34.99,260900.0,30.08,30.1229,29.994,30.0714,260900.0
2013-10-21 09:40:00,34.99,35.0,34.9,34.92,185000.0,30.0714,30.08,29.994,30.0112,185000.0
2013-10-21 09:45:00,34.92,35.06,34.91,35.02,150800.0,30.0112,30.1315,30.0026,30.0972,150800.0
2013-10-21 09:50:00,35.01,35.18,35.01,35.16,210800.0,30.0886,30.2347,30.0886,30.2175,210800.0
2013-10-21 09:55:00,35.14,35.23,35.12,35.2,118500.0,30.2003,30.2776,30.1831,30.2519,118500.0
2013-10-21 10:00:00,35.19,35.21,35.09,35.15,107000.0,30.2433,30.2605,30.1573,30.2089,107000.0
2013-10-21 10:05:00,35.15,35.15,35.07,35.12,171800.0,30.2089,30.2089,30.1401,30.1831,171800.0
2013-10-21 10:10:00,35.12,35.2,35.12,35.2,127100.0,30.1831,30.2519,30.1831,30.2519,127100.0
2013-10-21 10:15:00,35.19,35.21,35.14,35.2,117800.0,30.2433,30.2605,30.2003,30.2519,117800.0
2013-10-21 10:20:00,35.21,35.25,35.18,35.19,115600.0,30.2605,30.2948,30.2347,30.2433,115600.0
2013-10-21 10:25:00,35.19,35.19,35.06,35.07,198900.0,30.2433,30.2433,30.1315,30.1401,198900.0
2013-10-21 10:30:00,35.08,35.09,35.02,35.02,101600.0,30.1487,30.1573,30.0972,30.0972,101600.0
2013-10-21 10:35:00,35.02,35.02,34.89,34.98,173700.0,30.0972,30.0972,29.9854,30.0628,173700.0
2013-10-21 10:40:00,34.98,35.03,34.97,35.0,106600.0,30.0628,30.1058,30.0542,30.08,106600.0
2013-10-21 10:45:00,35.0,35.01,34.78,34.8,131000.0,30.08,30.0886,29.8909,29.9081,131000.0
2013-10-21 10:50:00,34.81,34.89,34.81,34.82,121200.0,29.9167,29.9854,29.9167,29.9253,121200.0
2013-10-21 10:55:00,34.81,34.86,34.81,34.84,105200.0,29.9167,29.9597,29.9167,29.9425,105200.0
2013-10-21 11:00:00,34.85,34.92,34.84,34.89,82600.0,29.9511,30.0112,29.9425,29.9854,82600.0
2013-10-21 11:05:00,34.9,34.93,34.89,34.91,93700.0,29.994,30.0198,29.9854,30.0026,93700.0
2013-10-21 11:10:00,34.91,34.92,34.9,34.91,47300.0,30.0026,30.0112,29.994,30.0026,47300.0
2013-10-21 11:15:00,34.91,34.95,34.91,34.95,84500.0,30.0026,30.037,30.0026,30.037,84500.0
2013-10-21 11:20:00,34.94,34.95,34.9,34.9,99100.0,30.0284,30.037,29.994,29.994,99100.0
2013-10-21 11:25:00,34.9,34.91,34.88,34.9,47200.0,29.994,30.0026,29.9768,29.994,47200.0
2013-10-21 11:30:00,34.9,34.9,34.86,34.89,61700.0,29.994,29.994,29.9597,29.9854,61700.0
2013-10-21 11:35:00,34.89,34.92,34.86,34.86,55100.0,29.9854,30.0112,29.9597,29.9597,55100.0
2013-10-21 11:40:00,34.85,34.9,34.84,34.88,86600.0,29.9511,29.994,29.9425,29.9768,86600.0
2013-10-21 11:45:00,34.88,34.91,34.85,34.86,70900.0,29.9768,30.0026,29.9511,29.9597,70900.0
2013-10-21 11:50:00,34.87,34.89,34.86,34.89,106000.0,29.9682,29.9854,29.9597,29.9854,106000.0
2013-10-21 11:55:00,34.89,34.96,34.88,34.95,160200.0,29.9854,30.0456,29.9768,30.037,160200.0
2013-10-21 12:00:00,34.95,35.0,34.95,34.99,88200.0,30.037,30.08,30.037,30.0714,88200.0
2013-10-21 12:05:00,34.99,35.01,34.99,34.99,124100.0,30.0714,30.0886,30.0714,30.0714,124100.0
2013-10-21 12:10:00,35.0,35.0,34.99,35.0,41900.0,30.08,30.08,30.0714,30.08,41900.0
2013-10-21 12:15:00,34.99,35.03,34.98,35.01,114800.0,30.0714,30.1058,30.0628,30.0886,114800.0
2013-10-21 12:20:00,35.0,35.01,34.99,35.01,119600.0,30.08,30.0886,30.0714,30.0886,119600.0
2013-10-21 12:25:00,35.01,35.01,34.99,35.0,67700.0,30.0886,30.0886,30.0714,30.08,67700.0
2013-10-21 12:30:00,34.99,35.0,34.98,35.0,58300.0,30.0714,30.08,30.0628,30.08,58300.0
2013-10-21 12:35:00,34.99,35.01,34.99,35.0,107700.0,30.0714,30.0886,30.0714,30.08,107700.0
2013-10-21 12:40:00,35.01,35.01,34.94,34.98,72400.0,30.0886,30.0886,30.0284,30.0628,72400.0
2013-10-21 12:45:00,34.98,35.01,34.97,35.01,64600.0,30.0628,30.0886,30.0542,30.0886,64600.0
2013-10-21 12:50:00,35.01,35.01,34.95,34.95,77800.0,30.0886,30.0886,30.037,30.037,77800.0
2013-10-21 12:55:00,34.95,34.96,34.94,34.95,45100.0,30.037,30.0456,30.0284,30.037,45100.0
2013-10-21 13:00:00,34.95,34.97,34.92,34.94,94800.0,30.037,30.0542,30.0112,30.0284,94800.0
2013-10-21 13:05:00,34.93,34.97,34.91,34.96,50300.0,30.0198,30.0542,30.0026,30.0456,50300.0
2013-10-21 13:10:00,34.95,34.95,34.91,34.93,51200.0,30.037,30.037,30.0026,30.0198,51200.0
2013-10-21 13:15:00,34.93,34.93,34.92,34.93,19500.0,30.0198,30.0198,30.0112,30.0198,19500.0
2013-10-21 13:20:00,34.93,34.93,34.91,34.92,36800.0,30.0198,30.0198,30.0026,30.0112,36800.0
2013-10-21 13:25:00,34.92,34.92,34.86,34.87,75300.0,30.0112,30.0112,29.9597,29.9682,75300.0
2013-10-21 13:30:00,34.88,34.9,34.86,34.89,37700.0,29.9768,29.994,29.9597,29.9854,37700.0
2013-10-21 13:35:00,34.89,34.95,34.87,34.95,81100.0,29.9854,30.037,29.9682,30.037,81100.0
2013-10-21 13:40:00,34.94,34.97,34.94,34.95,92300.0,30.0284,30.0542,30.0284,30.037,92300.0
2013-10-21 13:45:00,34.95,35.01,34.95,35.0,71800.0,30.037,30.0886,30.037,30.08,71800.0
2013-10-21 13:50:00,35.0,35.01,34.97,35.01,44800.0,30.08,30.0886,30.0542,30.0886,44800.0
2013-10-21 13:55:00,35.0,35.02,34.95,34.96,55900.0,30.08,30.0972,30.037,30.0456,55900.0
2013-10-21 14:00:00,34.96,34.98,34.96,34.97,37800.0,30.0456,30.0628,30.0456,30.0542,37800.0
2013-10-21 14:05:00,34.97,34.99,34.97,34.98,46000.0,30.0542,30.0714,30.0542,30.0628,46000.0
2013-10-21 14:10:00,34.98,35.0,34.97,35.0,26200.0,30.0628,30.08,30.0542,30.08,26200.0
2013-10-21 14:15:00,34.99,35.0,34.98,34.98,49200.0,30.0714,30.08,30.0628,30.0628,49200.0
2013-10-21 14:20:00,34.98,34.99,34.91,34.92,60700.0,30.0628,30.0714,30.0026,30.0112,60700.0
2013-10-21 14:25:00,34.93,34.95,34.92,34.94,47800.0,30.0198,30.037,30.0112,30.0284,47800.0
2013-10-21 14:30:00,34.95,34.98,34.92,34.98,90500.0,30.037,30.0628,30.0112,30.0628,90500.0
2013-10-21 14:35:00,34.98,34.98,34.92,34.96,66900.0,30.0628,30.0628,30.0112,30.0456,66900.0
2013-10-21 14:40:00,34.97,34.97,34.9,34.9,84200.0,30.0542,30.0542,29.994,29.994,84200.0
2013-10-21 14:45:00,34.91,34.91,34.87,34.88,70800.0,30.0026,30.0026,29.9682,29.9768,70800.0
2013-10-21 14:50:00,34.88,34.89,34.87,34.87,53200.0,29.9768,29.9854,29.9682,29.9682,53200.0
2013-10-21 14:55:00,34.87,34.88,34.82,34.85,81300.0,29.9682,29.9768,29.9253,29.9511,81300.0
2013-10-21 15:00:00,34.84,34.87,34.84,34.87,35000.0,29.9425,29.9682,29.9425,29.9682,35000.0
2013-10-21 15:05:00,34.87,34.9,34.85,34.87,75500.0,29.9682,29.994,29.9511,29.9682,75500.0
2013-10-21 15:10:00,34.87,34.9,34.86,34.89,44100.0,29.9682,29.994,29.9597,29.9854,44100.0
2013-10-21 15:15:00,34.9,34.94,34.89,34.91,73700.0,29.994,30.0284,29.9854,30.0026,73700.0
2013-10-21 15:20:00,34.9,34.91,34.87,34.88,47600.0,29.994,30.0026,29.9682,29.9768,47600.0
2013-10-21 15:25:00,34.88,34.93,34.88,34.93,141200.0,29.9768,30.0198,29.9768,30.0198,141200.0
2013-10-21 15:30:00,34.93,34.96,34.91,34.94,234500.0,30.0198,30.0456,30.0026,30.0284,234500.0
2013-10-21 15:35:00,34.94,34.96,34.92,34.96,180700.0,30.0284,30.0456,30.0112,30.0456,180700.0
2013-10-21 15:40:00,34.96,35.03,34.94,35.02,356100.0,30.0456,30.1058,30.0284,30.0972,356100.0
2013-10-21 15:45:00,35.03,35.07,35.01,35.05,373000.0,30.1058,30.1401,30.0886,30.1229,373000.0
2013-10-21 15:50:00,35.06,35.08,34.99,35.01,511300.0,30.1315,30.1487,30.0714,30.0886,511300.0
2013-10-21 15:55:00,35.01,35.08,35.0,35.03,540700.0,30.0886,30.1487,30.08,30.1058,540700.0
2013-10-22 09:30:00,36.3,36.69,36.23,36.59,1656800.0,31.1972,31.5324,31.1371,31.4465,1656800.0
2013-10-22 09:35:00,36.59,36.62,36.36,36.44,981600.0,31.4465,31.4722,31.2488,31.3175,981600.0
2013-10-22 09:40:00,36.45,36.57,36.21,36.52,1166000.0,31.3261,31.4293,31.1199,31.3863,1166000.0
2013-10-22 09:45:00,36.52,36.53,36.28,36.39,991400.0,31.3863,31.3949,31.18,31.2746,991400.0
2013-10-22 09:50:00,36.39,36.42,36.03,36.35,675700.0,31.2746,31.3004,30.9652,31.2402,675700.0
2013-10-22 09:55:00,36.36,36.54,36.28,36.49,651000.0,31.2488,31.4035,31.18,31.3605,651000.0
2013-10-22 10:00:00,36.48,36.61,36.4,36.61,636100.0,31.3519,31.4637,31.2832,31.4637,636100.0
2013-10-22 10:05:00,36.61,36.67,36.56,36.65,534200.0,31.4637,31.5152,31.4207,31.498,534200.0
2013-10-22 10:10:00,36.65,36.69,36.42,36.49,513500.0,31.498,31.5324,31.3004,31.3605,513500.0
2013-10-22 10:15:00,36.5,36.64,36.44,36.6,562500.0,31.3691,31.4894,31.3175,31.4551,562500.0
2013-10-22 10:20:00,36.6,36.69,36.59,36.67,437000.0,31.4551,31.5324,31.4465,31.5152,437000.0
2013-10-22 10:25:00,36.68,36.78,36.55,36.72,872200.0,31.5238,31.6098,31.4121,31.5582,872200.0
2013-10-22 10:30:00,36.72,36.72,36.51,36.62,422700.0,31.5582,31.5582,31.3777,31.4722,422700.0
2013-10-22 10:35:00,36.62,36.7,36.51,36.53,529100.0,31.4722,31.541,31.3777,31.3949,529100.0
2013-10-22 10:40:00,36.52,36.54,36.4,36.5,622400.0,31.3863,31.4035,31.2832,31.3691,622400.0
2013-10-22 10:45:00,36.5,36.6,36.44,36.52,629600.0,31.3691,31.4551,31.3175,31.3863,629600.0
2013-10-22 10:50:00,36.54,36.59,36.29,36.32,733900.0,31.4035,31.4465,31.1886,31.2144,733900.0
2013-10-22 10:55:00,36.32,36.33,36.11,36.17,615800.0,31.2144,31.223,31.0339,31.0855,615800.0
2013-10-22 11:00:00,36.16,36.31,36.12,36.3,412100.0,31.0769,31.2058,31.0425,31.1972,412100.0
2013-10-22 11:05:00,36.3,36.38,36.28,36.34,264700.0,31.1972,31.266,31.18,31.2316,264700.0
2013-10-22 11:10:00,36.33,36.34,36.06,36.07,411500.0,31.223,31.2316,30.991,30.9996,411500.0
2013-10-22 11:15:00,36.07,36.12,36.05,36.05,289300.0,30.9996,31.0425,30.9824,30.9824,289300.0
2013-10-22 11:20:00,36.05,36.13,36.05,36.06,245900.0,30.9824,31.0511,30.9824,30.991,245900.0
2013-10-22 11:25:00,36.06,36.06,36.0,36.02,249800.0,30.991,30.991,30.9394,30.9566,249800.0
2013-10-22 11:30:00,36.02,36.12,36.01,36.11,164500.0,30.9566,31.0425,30.948,31.0339,164500.0
2013-10-22 11:35:00,36.12,36.2,36.08,36.09,259300.0,31.0425,31.1113,31.0082,31.0167,259300.0
2013-10-22 11:40:00,36.08,36.09,36.01,36.04,222500.0,31.0082,31.0167,30.948,30.9738,222500.0
2013-10-22 11:45:00,36.05,36.13,36.05,36.09,179900.0,30.9824,31.0511,30.9824,31.0167,179900.0
2013-10-22 11:50:00,36.09,36.1,36.06,36.09,89700.0,31.0167,31.0253,30.991,31.0167,89700.0
2013-10-22 11:55:00,36.09,36.1,36.07,36.08,185400.0,31.0167,31.0253,30.9996,31.0082,185400.0
2013-10-22 12:00:00,36.08,36.15,36.07,36.15,182300.0,31.0082,31.0683,30.9996,31.0683,182300.0
2013-10-22 12:05:00,36.15,36.27,36.15,36.23,212800.0,31.0683,31.1714,31.0683,31.1371,212800.0
2013-10-22 12:10:00,36.22,36.33,36.2,36.31,255100.0,31.1285,31.223,31.1113,31.2058,255100.0
2013-10-22 12:15:00,36.31,36.38,36.31,36.34,167500.0,31.2058,31.266,31.2058,31.2316,167500.0
2013-10-22 12:20:00,36.34,36.34,36.28,36.28,133000.0,31.2316,31.2316,31.18,31.18,133000.0
2013-10-22 12:25:00,36.28,36.29,36.2,36.28,137500.0,31.18,31.1886,31.1113,31.18,137500.0
2013-10-22 12:30:00,36.28,36.34,36.25,36.34,68800.0,31.18,31.2316,31.1543,31.2316,68800.0
2013-10-22 12:35:00,36.34,36.36,36.31,36.35,67300.0,31.2316,31.2488,31.2058,31.2402,67300.0
2013-10-22 12:40:00,36.35,36.36,36.32,36.32,71800.0,31.2402,31.2488,31.2144,31.2144,71800.0
2013-10-22 12:45:00,36.33,36.33,36.26,36.32,95700.0,31.223,31.223,31.1629,31.2144,95700.0
2013-10-22 12:50:00,36.32,36.38,36.31,36.38,100300.0,31.2144,31.266,31.2058,31.266,100300.0
2013-10-22 12:55:00,36.37,36.38,36.34,36.38,119400.0,31.2574,31.266,31.2316,31.266,119400.0
2013-10-22 13:00:00,36.37,36.38,36.34,36.37,128400.0,31.2574,31.266,31.2316,31.2574,128400.0
2013-10-22 13:05:00,36.37,36.4,36.34,36.35,113800.0,31.2574,31.2832,31.2316,31.2402,113800.0
2013-10-22 13:10:00,36.35,36.39,36.35,36.36,55000.0,31.2402,31.2746,31.2402,31.2488,55000.0
2013-10-22 13:15:00,36.35,36.43,36.35,36.41,95200.0,31.2402,31.309,31.2402,31.2918,95200.0
2013-10-22 13:20:00,36.41,36.42,36.36,36.41,86300.0,31.2918,31.3004,31.2488,31.2918,86300.0
2013-10-22 13:25:00,36.41,36.47,36.4,36.45,102800.0,31.2918,31.3433,31.2832,31.3261,102800.0
2013-10-22 13:30:00,36.45,36.46,36.4,36.43,150500.0,31.3261,31.3347,31.2832,31.309,150500.0
2013-10-22 13:35:00,36.43,36.48,36.42,36.48,144000.0,31.309,31.3519,31.3004,31.3519,144000.0
2013-10-22 13:40:00,36.47,36.49,36.45,36.47,101400.0,31.3433,31.3605,31.3261,31.3433,101400.0
2013-10-22 13:45:00,36.47,36.47,36.44,36.46,92800.0,31.3433,31.3433,31.3175,31.3347,92800.0
2013-10-22 13:50:00,36.46,36.46,36.42,36.44,155300.0,31.3347,31.3347,31.3004,31.3175,155300.0
2013-10-22 13:55:00,36.44,36.47,36.3,36.31,261200.0,31.3175,31.3433,31.1972,31.2058,261200.0
2013-10-22 14:00:00,36.32,36.32,36.27,36.31,255400.0,31.2144,31.2144,31.1714,31.2058,255400.0
2013-10-22 14:05:00,36.31,36.41,36.3,36.4,187700.0,31.2058,31.2918,31.1972,31.2832,187700.0
2013-10-22 14:10:00,36.4,36.44,36.38,36.44,122500.0,31.2832,31.3175,31.266,31.3175,122500.0
2013-10-22 14:15:00,36.44,36.45,36.42,36.43,139800.0,31.3175,31.3261,31.3004,31.309,139800.0
2013-10-22 14:20:00,36.44,36.44,36.36,36.4,198700.0,31.3175,31.3175,31.2488,31.2832,198700.0
2013-10-22 14:25:00,36.4,36.4,36.33,36.34,131200.0,31.2832,31.2832,31.223,31.2316,131200.0
2013-10-22 14:30:00,36.34,36.37,36.34,36.37,173500.0,31.2316,31.2574,31.2316,31.2574,173500.0
2013-10-22 14:35:00,36.36,36.44,36.36,36.42,181500.0,31.2488,31.3175,31.2488,31.3004,181500.0
2013-10-22 14:40:00,36.43,36.45,36.41,36.45,168300.0,31.309,31.3261,31.2918,31.3261,168300.0
2013-10-22 14:45:00,36.45,36.47,36.42,36.45,274400.0,31.3261,31.3433,31.3004,31.3261,274400.0
2013-10-22 14:50:00,36.45,36.46,36.43,36.45,181600.0,31.3261,31.3347,31.309,31.3261,181600.0
2013-10-22 14:55:00,36.46,36.48,36.41,36.43,173000.0,31.3347,31.3519,31.2918,31.309,173000.0
2013-10-22 15:00:00,36.43,36.45,36.42,36.45,272900.0,31.309,31.3261,31.3004,31.3261,272900.0
2013-10-22 15:05:00,36.45,36.45,36.43,36.45,170400.0,31.3261,31.3261,31.309,31.3261,170400.0
2013-10-22 15:10:00,36.45,36.45,36.38,36.42,277000.0,31.3261,31.3261,31.266,31.3004,277000.0
2013-10-22 15:15:00,36.42,36.43,36.41,36.43,178900.0,31.3004,31.309,31.2918,31.309,178900.0
2013-10-22 15:20:00,36.43,36.44,36.42,36.44,229500.0,31.309,31.3175,31.3004,31.3175,229500.0
2013-10-22 15:25:00,36.44,36.45,36.43,36.44,198200.0,31.3175,31.3261,31.309,31.3175,198200.0
2013-10-22 15:30:00,36.43,36.45,36.42,36.43,446700.0,31.309,31.3261,31.3004,31.309,446700.0
2013-10-22 15:35:00,36.43,36.48,36.42,36.45,479700.0,31.309,31.3519,31.3004,31.3261,479700.0
2013-10-22 15:40:00,36.44,36.45,36.36,36.37,320200.0,31.3175,31.3261,31.2488,31.2574,320200.0
2013-10-22 15:45:00,36.37,36.39,36.36,36.36,467700.0,31.2574,31.2746,31.2488,31.2488,467700.0
2013-10-22 15:50:00,36.37,36.42,36.36,36.42,434300.0,31.2574,31.3004,31.2488,31.3004,434300.0
2013-10-22 15:55:00,36.42,36.42,36.33,36.37,991900.0,31.3004,31.3004,31.223,31.2574,991900.0
2013-10-23 09:30:00,35.98,36.16,35.9,36.14,568300.0,30.9222,31.0769,30.8535,31.0597,568300.0
2013-10-23 09:35:00,36.15,36.3,36.05,36.29,431600.0,31.0683,31.1972,30.9824,31.1886,431600.0
2013-10-23 09:40:00,36.29,36.34,36.24,36.27,675900.0,31.1886,31.2316,31.1457,31.1714,675900.0
2013-10-23 09:45:00,36.27,36.34,36.19,36.3,319000.0,31.1714,31.2316,31.1027,31.1972,319000.0
2013-10-23 09:50:00,36.3,36.35,36.25,36.27,408800.0,31.1972,31.2402,31.1543,31.1714,408800.0
2013-10-23 09:55:00,36.27,36.34,36.24,36.33,424700.0,31.1714,31.2316,31.1457,31.223,424700.0
2013-10-23 10:00:00,36.34,36.35,36.2,36.23,265300.0,31.2316,31.2402,31.1113,31.1371,265300.0
2013-10-23 10:05:00,36.22,36.3,36.17,36.29,289100.0,31.1285,31.1972,31.0855,31.1886,289100.0
2013-10-23 10:10:00,36.29,36.4,36.27,36.39,322200.0,31.1886,31.2832,31.1714,31.2746,322200.0
2013-10-23 10:15:00,36.39,36.49,36.36,36.49,205800.0,31.2746,31.3605,31.2488,31.3605,205800.0
2013-10-23 10:20:00,36.49,36.5,36.4,36.44,199300.0,31.3605,31.3691,31.2832,31.3175,199300.0
2013-10-23 10:25:00,36.43,36.5,36.42,36.45,182200.0,31.309,31.3691,31.3004,31.3261,182200.0
2013-10-23 10:30:00,36.44,36.53,36.44,36.52,563500.0,31.3175,31.3949,31.3175,31.3863,563500.0
2013-10-23 10:35:00,36.53,36.53,36.45,36.49,573700.0,31.3949,31.3949,31.3261,31.3605,573700.0
2013-10-23 10:40:00,36.49,36.53,36.47,36.51,243600.0,31.3605,31.3949,31.3433,31.3777,243600.0
2013-10-23 10:45:00,36.5,36.56,36.49,36.56,578100.0,31.3691,31.4207,31.3605,31.4207,578100.0
2013-10-23 10:50:00,36.55,36.55,36.39,36.39,243700.0,31.4121,31.4121,31.2746,31.2746,243700.0
2013-10-23 10:55:00,36.39,36.44,36.38,36.43,165500.0,31.2746,31.3175,31.266,31.309,165500.0
2013-10-23 11:00:00,36.43,36.43,36.37,36.39,201000.0,31.309,31.309,31.2574,31.2746,201000.0
2013-10-23 11:05:00,36.39,36.39,36.34,36.39,218200.0,31.2746,31.2746,31.2316,31.2746,218200.0
2013-10-23 11:10:00,36.39,36.39,36.34,36.35,209300.0,31.2746,31.2746,31.2316,31.2402,209300.0
2013-10-23 11:15:00,36.36,36.4,36.34,36.38,286000.0,31.2488,31.2832,31.2316,31.266,286000.0
2013-10-23 11:20:00,36.38,36.48,36.38,36.47,232100.0,31.266,31.3519,31.266,31.3433,232100.0
2013-10-23 11:25:00,36.47,36.51,36.44,36.48,176600.0,31.3433,31.3777,31.3175,31.3519,176600.0
2013-10-23 11:30:00,36.48,36.52,36.45,36.52,155800.0,31.3519,31.3863,31.3261,31.3863,155800.0
2013-10-23 11:35:00,36.51,36.53,36.51,36.52,80400.0,31.3777,31.3949,31.3777,31.3863,80400.0
2013-10-23 11:40:00,36.52,36.53,36.5,36.52,126800.0,31.3863,31.3949,31.3691,31.3863,126800.0
2013-10-23 11:45:00,36.51,36.54,36.51,36.53,108500.0,31.3777,31.4035,31.3777,31.3949,108500.0
2013-10-23 11:50:00,36.53,36.53,36.46,36.47,116100.0,31.3949,31.3949,31.3347,31.3433,116100.0
2013-10-23 11:55:00,36.47,36.51,36.46,36.49,215800.0,31.3433,31.3777,31.3347,31.3605,215800.0
2013-10-23 12:00:00,36.49,36.5,36.45,36.45,92500.0,31.3605,31.3691,31.3261,31.3261,92500.0
2013-10-23 12:05:00,36.46,36.5,36.43,36.44,145900.0,31.3347,31.3691,31.309,31.3175,145900.0
2013-10-23 12:10:00,36.43,36.44,36.38,36.41,47000.0,31.309,31.3175,31.266,31.2918,47000.0
2013-10-23 12:15:00,36.4,36.46,36.4,36.44,75000.0,31.2832,31.3347,31.2832,31.3175,75000.0
2013-10-23 12:20:00,36.45,36.47,36.44,36.45,108600.0,31.3261,31.3433,31.3175,31.3261,108600.0
2013-10-23 12:25:00,36.45,36.46,36.44,36.45,79800.0,31.3261,31.3347,31.3175,31.3261,79800.0
2013-10-23 12:30:00,36.44,36.46,36.44,36.45,61900.0,31.3175,31.3347,31.3175,31.3261,61900.0
2013-10-23 12:35:00,36.46,36.5,36.45,36.48,106900.0,31.3347,31.3691,31.3261,31.3519,106900.0
2013-10-23 12:40:00,36.48,36.5,36.44,36.45,84500.0,31.3519,31.3691,31.3175,31.3261,84500.0
2013-10-23 12:45:00,36.46,36.47,36.43,36.46,137400.0,31.3347,31.3433,31.309,31.3347,137400.0
2013-10-23 12:50:00,36.46,36.47,36.44,36.46,85300.0,31.3347,31.3433,31.3175,31.3347,85300.0
2013-10-23 12:55:00,36.47,36.51,36.46,36.49,78300.0,31.3433,31.3777,31.3347,31.3605,78300.0
2013-10-23 13:00:00,36.49,36.53,36.48,36.52,124100.0,31.3605,31.3949,31.3519,31.3863,124100.0
2013-10-23 13:05:00,36.52,36.58,36.52,36.56,105800.0,31.3863,31.4379,31.3863,31.4207,105800.0
2013-10-23 13:10:00,36.57,36.58,36.55,36.55,76800.0,31.4293,31.4379,31.4121,31.4121,76800.0
2013-10-23 13:15:00,36.55,36.64,36.55,36.63,180800.0,31.4121,31.4894,31.4121,31.4808,180800.0
2013-10-23 13:20:00,36.63,36.66,36.6,36.64,95200.0,31.4808,31.5066,31.4551,31.4894,95200.0
2013-10-23 13:25:00,36.63,36.67,36.6,36.67,78900.0,31.4808,31.5152,31.4551,31.5152,78900.0
2013-10-23 13:30:00,36.67,36.72,36.66,36.72,155400.0,31.5152,31.5582,31.5066,31.5582,155400.0
2013-10-23 13:35:00,36.72,36.74,36.69,36.69,122000.0,31.5582,31.5754,31.5324,31.5324,122000.0
2013-10-23 13:40:00,36.7,36.7,36.59,36.6,93600.0,31.541,31.541,31.4465,31.4551,93600.0
2013-10-23 13:45:00,36.6,36.62,36.54,36.56,73600.0,31.4551,31.4722,31.4035,31.4207,73600.0
2013-10-23 13:50:00,36.56,36.72,36.55,36.72,162600.0,31.4207,31.5582,31.4121,31.5582,162600.0
2013-10-23 13:55:00,36.72,36.72,36.67,36.68,91800.0,31.5582,31.5582,31.5152,31.5238,91800.0
2013-10-23 14:00:00,36.68,36.69,36.63,36.67,84700.0,31.5238,31.5324,31.4808,31.5152,84700.0
2013-10-23 14:05:00,36.68,36.68,36.58,36.58,235500.0,31.5238,31.5238,31.4379,31.4379,235500.0
2013-10-23 14:10:00,36.58,36.6,36.57,36.57,121100.0,31.4379,31.4551,31.4293,31.4293,121100.0
2013-10-23 14:15:00,36.57,36.57,36.54,36.55,87000.0,31.4293,31.4293,31.4035,31.4121,87000.0
2013-10-23 14:20:00,36.54,36.55,36.54,36.54,110100.0,31.4035,31.4121,31.4035,31.4035,110100.0
2013-10-23 14:25:00,36.54,36.57,36.54,36.55,184000.0,31.4035,31.4293,31.4035,31.4121,184000.0
2013-10-23 14:30:00,36.55,36.59,36.54,36.59,109100.0,31.4121,31.4465,31.4035,31.4465,109100.0
2013-10-23 14:35:00,36.59,36.6,36.55,36.56,221300.0,31.4465,31.4551,31.4121,31.4207,221300.0
2013-10-23 14:40:00,36.57,36.64,36.57,36.64,111300.0,31.4293,31.4894,31.4293,31.4894,111300.0
2013-10-23 14:45:00,36.64,36.7,36.62,36.69,267900.0,31.4894,31.541,31.4722,31.5324,267900.0
2013-10-23 14:50:00,36.69,36.69,36.57,36.57,192800.0,31.5324,31.5324,31.4293,31.4293,192800.0
2013-10-23 14:55:00,36.57,36.58,36.56,36.56,93700.0,31.4293,31.4379,31.4207,31.4207,93700.0
2013-10-23 15:00:00,36.56,36.6,36.56,36.59,84700.0,31.4207,31.4551,31.4207,31.4465,84700.0
2013-10-23 15:05:00,36.58,36.61,36.58,36.61,236900.0,31.4379,31.4637,31.4379,31.4637,236900.0
2013-10-23 15:10:00,36.6,36.61,36.55,36.56,164100.0,31.4551,31.4637,31.4121,31.4207,164100.0
2013-10-23 15:15:00,36.57,36.58,36.55,36.55,187500.0,31.4293,31.4379,31.4121,31.4121,187500.0
2013-10-23 15:20:00,36.55,36.58,36.54,36.55,602700.0,31.4121,31.4379,31.4035,31.4121,602700.0
2013-10-23 15:25:00,36.55,36.56,36.51,36.52,156800.0,31.4121,31.4207,31.3777,31.3863,156800.0
2013-10-23 15:30:00,36.52,36.56,36.52,36.56,100600.0,31.3863,31.4207,31.3863,31.4207,100600.0
2013-10-23 15:35:00,36.56,36.63,36.55,36.59,247000.0,31.4207,31.4808,31.4121,31.4465,247000.0
2013-10-23 15:40:00,36.59,36.63,36.58,36.62,228900.0,31.4465,31.4808,31.4379,31.4722,228900.0
2013-10-23 15:45:00,36.63,36.65,36.61,36.62,272700.0,31.4808,31.498,31.4637,31.4722,272700.0
2013-10-23 15:50:00,36.62,36.64,36.61,36.63,384100.0,31.4722,31.4894,31.4637,31.4808,384100.0
2013-10-23 15:55:00,36.63,36.65,36.62,36.64,691900.0,31.4808,31.498,31.4722,31.4894,691900.0
2013-10-24 09:30:00,36.6,36.78,36.53,36.75,407900.0,31.4551,31.6098,31.3949,31.584,407900.0
2013-10-24 09:35:00,36.76,36.86,36.75,36.8,242000.0,31.5926,31.6785,31.584,31.6269,242000.0
2013-10-24 09:40:00,36.79,36.88,36.78,36.87,263500.0,31.6183,31.6957,31.6098,31.6871,263500.0
2013-10-24 09:45:00,36.88,36.9,36.8,36.82,200200.0,31.6957,31.7129,31.6269,31.6441,200200.0
2013-10-24 09:50:00,36.82,36.97,36.82,36.97,269200.0,31.6441,31.773,31.6441,31.773,269200.0
2013-10-24 09:55:00,36.97,37.04,36.96,37.02,401700.0,31.773,31.8332,31.7645,31.816,401700.0
2013-10-24 10:00:00,37.02,37.04,36.98,36.98,211800.0,31.816,31.8332,31.7816,31.7816,211800.0
2013-10-24 10:05:00,36.99,37.07,36.98,37.06,224200.0,31.7902,31.859,31.7816,31.8504,224200.0
2013-10-24 10:10:00,37.05,37.17,37.04,37.15,298300.0,31.8418,31.9449,31.8332,31.9277,298300.0
2013-10-24 10:15:00,37.15,37.32,37.14,37.3,499300.0,31.9277,32.0738,31.9191,32.0567,499300.0
2013-10-24 10:20:00,37.31,37.5,37.3,37.46,849900.0,32.0653,32.2285,32.0567,32.1942,849900.0
2013-10-24 10:25:00,37.47,37.5,37.3,37.33,557700.0,32.2028,32.2285,32.0567,32.0824,557700.0
2013-10-24 10:30:00,37.34,37.36,37.25,37.31,154800.0,32.091,32.1082,32.0137,32.0653,154800.0
2013-10-24 10:35:00,37.32,37.36,37.27,37.32,308700.0,32.0738,32.1082,32.0309,32.0738,308700.0
2013-10-24 10:40:00,37.32,37.34,37.24,37.24,177400.0,32.0738,32.091,32.0051,32.0051,177400.0
2013-10-24 10:45:00,37.25,37.29,37.21,37.27,229800.0,32.0137,32.0481,31.9793,32.0309,229800.0
2013-10-24 10:50:00,37.26,37.44,37.23,37.43,236300.0,32.0223,32.177,31.9965,32.1684,236300.0
2013-10-24 10:55:00,37.43,37.45,37.37,37.43,229700.0,32.1684,32.1856,32.1168,32.1684,229700.0
2013-10-24 11:00:00,37.43,37.49,37.41,37.49,219200.0,32.1684,32.2199,32.1512,32.2199,219200.0
2013-10-24 11:05:00,37.49,37.53,37.46,37.52,215200.0,32.2199,32.2543,32.1942,32.2457,215200.0
2013-10-24 11:10:00,37.52,37.6,37.5,37.59,285900.0,32.2457,32.3145,32.2285,32.3059,285900.0
2013-10-24 11:15:00,37.6,37.62,37.43,37.48,256500.0,32.3145,32.3317,32.1684,32.2114,256500.0
2013-10-24 11:20:00,37.47,37.58,37.46,37.54,111500.0,32.2028,32.2973,32.1942,32.2629,111500.0
2013-10-24 11:25:00,37.53,37.53,37.44,37.45,107900.0,32.2543,32.2543,32.177,32.1856,107900.0
2013-10-24 11:30:00,37.44,37.5,37.4,37.49,153300.0,32.177,32.2285,32.1426,32.2199,153300.0
2013-10-24 11:35:00,37.5,37.5,37.44,37.45,97900.0,32.2285,32.2285,32.177,32.1856,97900.0
2013-10-24 11:40:00,37.45,37.48,37.42,37.43,162100.0,32.1856,32.2114,32.1598,32.1684,162100.0
2013-10-24 11:45:00,37.43,37.46,37.37,37.38,213100.0,32.1684,32.1942,32.1168,32.1254,213100.0
2013-10-24 11:50:00,37.37,37.45,37.37,37.41,152300.0,32.1168,32.1856,32.1168,32.1512,152300.0
2013-10-24 11:55:00,37.41,37.46,37.4,37.45,208700.0,32.1512,32.1942,32.1426,32.1856,208700.0
2013-10-24 12:00:00,37.45,37.49,37.43,37.43,92100.0,32.1856,32.2199,32.1684,32.1684,92100.0
2013-10-24 12:05:00,37.43,37.46,37.4,37.4,154700.0,32.1684,32.1942,32.1426,32.1426,154700.0
2013-10-24 12:10:00,37.4,37.44,37.4,37.41,140000.0,32.1426,32.177,32.1426,32.1512,140000.0
2013-10-24 12:15:00,37.41,37.45,37.39,37.43,98700.0,32.1512,32.1856,32.134,32.1684,98700.0
2013-10-24 12:20:00,37.44,37.44,37.41,37.43,95700.0,32.177,32.177,32.1512,32.1684,95700.0
2013-10-24 12:25:00,37.43,37.43,37.39,37.43,107600.0,32.1684,32.1684,32.134,32.1684,107600.0
2013-10-24 12:30:00,37.43,37.49,37.42,37.48,138300.0,32.1684,32.2199,32.1598,32.2114,138300.0
2013-10-24 12:35:00,37.49,37.49,37.42,37.43,188900.0,32.2199,32.2199,32.1598,32.1684,188900.0
2013-10-24 12:40:00,37.42,37.44,37.41,37.43,139900.0,32.1598,32.177,32.1512,32.1684,139900.0
2013-10-24 12:45:00,37.43,37.47,37.42,37.46,257000.0,32.1684,32.2028,32.1598,32.1942,257000.0
2013-10-24 12:50:00,37.47,37.48,37.44,37.47,161600.0,32.2028,32.2114,32.177,32.2028,161600.0
2013-10-24 12:55:00,37.46,37.51,37.46,37.51,144400.0,32.1942,32.2371,32.1942,32.2371,144400.0
2013-10-24 13:00:00,37.51,37.53,37.5,37.52,107900.0,32.2371,32.2543,32.2285,32.2457,107900.0
2013-10-24 13:05:00,37.52,37.52,37.5,37.51,98500.0,32.2457,32.2457,32.2285,32.2371,98500.0
2013-10-24 13:10:00,37.51,37.51,37.5,37.51,84800.0,32.2371,32.2371,32.2285,32.2371,84800.0
2013-10-24 13:15:00,37.51,37.51,37.44,37.45,156700.0,32.2371,32.2371,32.177,32.1856,156700.0
2013-10-24 13:20:00,37.45,37.46,37.4,37.41,144400.0,32.1856,32.1942,32.1426,32.1512,144400.0
2013-10-24 13:25:00,37.41,37.46,37.41,37.46,48400.0,32.1512,32.1942,32.1512,32.1942,48400.0
2013-10-24 13:30:00,37.46,37.46,37.42,37.44,61000.0,32.1942,32.1942,32.1598,32.177,61000.0
2013-10-24 13:35:00,37.44,37.46,37.42,37.43,87400.0,32.177,32.1942,32.1598,32.1684,87400.0
2013-10-24 13:40:00,37.43,37.47,37.41,37.47,108000.0,32.1684,32.2028,32.1512,32.2028,108000.0
2013-10-24 13:45:00,37.46,37.47,37.42,37.44,132700.0,32.1942,32.2028,32.1598,32.177,132700.0
2013-10-24 13:50:00,37.44,37.44,37.39,37.39,171300.0,32.177,32.177,32.134,32.134,171300.0
2013-10-24 13:55:00,37.39,37.45,37.39,37.43,219300.0,32.134,32.1856,32.134,32.1684,219300.0
2013-10-24 14:00:00,37.42,37.42,37.36,37.39,103300.0,32.1598,32.1598,32.1082,32.134,103300.0
2013-10-24 14:05:00,37.38,37.41,37.38,37.39,82800.0,32.1254,32.1512,32.1254,32.134,82800.0
2013-10-24 14:10:00,37.4,37.43,37.39,37.41,90300.0,32.1426,32.1684,32.134,32.1512,90300.0
2013-10-24 14:15:00,37.41,37.45,37.4,37.43,140100.0,32.1512,32.1856,32.1426,32.1684,140100.0
2013-10-24 14:20:00,37.43,37.44,37.41,37.44,81700.0,32.1684,32.177,32.1512,32.177,81700.0
2013-10-24 14:25:00,37.44,37.45,37.42,37.44,115800.0,32.177,32.1856,32.1598,32.177,115800.0
2013-10-24 14:30:00,37.44,37.47,37.43,37.47,114500.0,32.177,32.2028,32.1684,32.2028,114500.0
2013-10-24 14:35:00,37.47,37.53,37.45,37.52,422600.0,32.2028,32.2543,32.1856,32.2457,422600.0
2013-10-24 14:40:00,37.52,37.57,37.5,37.57,98300.0,32.2457,32.2887,32.2285,32.2887,98300.0
2013-10-24 14:45:00,37.57,37.61,37.56,37.61,226600.0,32.2887,32.3231,32.2801,32.3231,226600.0
2013-10-24 14:50:00,37.6,37.63,37.6,37.62,196200.0,32.3145,32.3403,32.3145,32.3317,196200.0
2013-10-24 14:55:00,37.62,37.64,37.57,37.58,201200.0,32.3317,32.3489,32.2887,32.2973,201200.0
2013-10-24 15:00:00,37.58,37.58,37.54,37.57,199600.0,32.2973,32.2973,32.2629,32.2887,199600.0
2013-10-24 15:05:00,37.57,37.63,37.57,37.58,134600.0,32.2887,32.3403,32.2887,32.2973,134600.0
2013-10-24 15:10:00,37.58,37.59,37.53,37.54,241100.0,32.2973,32.3059,32.2543,32.2629,241100.0
2013-10-24 15:15:00,37.53,37.55,37.49,37.54,165500.0,32.2543,32.2715,32.2199,32.2629,165500.0
2013-10-24 15:20:00,37.55,37.57,37.54,37.56,123900.0,32.2715,32.2887,32.2629,32.2801,123900.0
2013-10-24 15:25:00,37.55,37.56,37.53,37.54,148600.0,32.2715,32.2801,32.2543,32.2629,148600.0
2013-10-24 15:30:00,37.54,37.56,37.5,37.51,234900.0,32.2629,32.2801,32.2285,32.2371,234900.0
2013-10-24 15:35:00,37.51,37.52,37.47,37.5,284900.0,32.2371,32.2457,32.2028,32.2285,284900.0
2013-10-24 15:40:00,37.49,37.5,37.48,37.49,233500.0,32.2199,32.2285,32.2114,32.2199,233500.0
2013-10-24 15:45:00,37.48,37.5,37.43,37.44,622300.0,32.2114,32.2285,32.1684,32.177,622300.0
2013-10-24 15:50:00,37.44,37.45,37.42,37.44,555200.0,32.177,32.1856,32.1598,32.177,555200.0
2013-10-24 15:55:00,37.44,37.49,37.4,37.41,1641700.0,32.177,32.2199,32.1426,32.1512,1641700.0
2013-10-25 09:30:00,37.25,37.43,37.25,37.36,426700.0,32.0137,32.1684,32.0137,32.1082,426700.0
2013-10-25 09:35:00,37.37,37.4,37.27,37.28,177000.0,32.1168,32.1426,32.0309,32.0395,177000.0
2013-10-25 09:40:00,37.27,37.3,37.17,37.21,283200.0,32.0309,32.0567,31.9449,31.9793,283200.0
2013-10-25 09:45:00,37.2,37.22,37.0,37.08,403500.0,31.9707,31.9879,31.7988,31.8676,403500.0
2013-10-25 09:50:00,37.07,37.2,37.05,37.11,175200.0,31.859,31.9707,31.8418,31.8934,175200.0
2013-10-25 09:55:00,37.11,37.2,37.07,37.16,149400.0,31.8934,31.9707,31.859,31.9363,149400.0
2013-10-25 10:00:00,37.17,37.22,37.13,37.22,177000.0,31.9449,31.9879,31.9106,31.9879,177000.0
2013-10-25 10:05:00,37.21,37.27,37.18,37.24,124900.0,31.9793,32.0309,31.9535,32.0051,124900.0
2013-10-25 10:10:00,37.23,37.24,37.14,37.16,127200.0,31.9965,32.0051,31.9191,31.9363,127200.0
2013-10-25 10:15:00,37.16,37.2,37.14,37.15,184600.0,31.9363,31.9707,31.9191,31.9277,184600.0
2013-10-25 10:20:00,37.15,37.17,37.07,37.09,106000.0,31.9277,31.9449,31.859,31.8762,106000.0
2013-10-25 10:25:00,37.1,37.11,37.07,37.08,101500.0,31.8848,31.8934,31.859,31.8676,101500.0
2013-10-25 10:30:00,37.08,37.12,37.07,37.07,102100.0,31.8676,31.902,31.859,31.859,102100.0
2013-10-25 10:35:00,37.07,37.12,37.07,37.09,70900.0,31.859,31.902,31.859,31.8762,70900.0
2013-10-25 10:40:00,37.09,37.1,37.01,37.08,110000.0,31.8762,31.8848,31.8074,31.8676,110000.0
2013-10-25 10:45:00,37.08,37.08,37.02,37.02,74900.0,31.8676,31.8676,31.816,31.816,74900.0
2013-10-25 10:50:00,37.03,37.03,36.96,36.97,188500.0,31.8246,31.8246,31.7645,31.773,188500.0
2013-10-25 10:55:00,36.96,37.07,36.92,37.07,140800.0,31.7645,31.859,31.7301,31.859,140800.0
2013-10-25 11:00:00,37.06,37.08,37.02,37.04,104600.0,31.8504,31.8676,31.816,31.8332,104600.0
2013-10-25 11:05:00,37.03,37.08,36.99,37.0,100900.0,31.8246,31.8676,31.7902,31.7988,100900.0
2013-10-25 11:10:00,37.0,37.11,36.99,37.09,127500.0,31.7988,31.8934,31.7902,31.8762,127500.0
2013-10-25 11:15:00,37.09,37.1,37.04,37.09,120600.0,31.8762,31.8848,31.8332,31.8762,120600.0
2013-10-25 11:20:00,37.09,37.11,37.04,37.06,82300.0,31.8762,31.8934,31.8332,31.8504,82300.0
2013-10-25 11:25:00,37.06,37.06,37.02,37.04,56600.0,31.8504,31.8504,31.816,31.8332,56600.0
2013-10-25 11:30:00,37.04,37.18,37.04,37.17,262600.0,31.8332,31.9535,31.8332,31.9449,262600.0
2013-10-25 11:35:00,37.17,37.23,37.16,37.23,128300.0,31.9449,31.9965,31.9363,31.9965,128300.0
2013-10-25 11:40:00,37.24,37.25,37.2,37.22,97400.0,32.0051,32.0137,31.9707,31.9879,97400.0
2013-10-25 11:45:00,37.23,37.24,37.2,37.22,113800.0,31.9965,32.0051,31.9707,31.9879,113800.0
2013-10-25 11:50:00,37.23,37.24,37.2,37.23,150300.0,31.9965,32.0051,31.9707,31.9965,150300.0
2013-10-25 11:55:00,37.23,37.28,37.22,37.27,126600.0,31.9965,32.0395,31.9879,32.0309,126600.0
2013-10-25 12:00:00,37.26,37.42,37.26,37.42,261000.0,32.0223,32.1598,32.0223,32.1598,261000.0
2013-10-25 12:05:00,37.42,37.5,37.39,37.42,178100.0,32.1598,32.2285,32.134,32.1598,178100.0
2013-10-25 12:10:00,37.42,37.43,37.35,37.38,100200.0,32.1598,32.1684,32.0996,32.1254,100200.0
2013-10-25 12:15:00,37.38,37.48,37.37,37.46,55400.0,32.1254,32.2114,32.1168,32.1942,55400.0
2013-10-25 12:20:00,37.46,37.47,37.43,37.43,82500.0,32.1942,32.2028,32.1684,32.1684,82500.0
2013-10-25 12:25:00,37.43,37.45,37.41,37.41,103200.0,32.1684,32.1856,32.1512,32.1512,103200.0
2013-10-25 12:30:00,37.41,37.42,37.38,37.41,89200.0,32.1512,32.1598,32.1254,32.1512,89200.0
2013-10-25 12:35:00,37.41,37.43,37.39,37.4,63700.0,32.1512,32.1684,32.134,32.1426,63700.0
2013-10-25 12:40:00,37.39,37.4,37.35,37.35,55200.0,32.134,32.1426,32.0996,32.0996,55200.0
2013-10-25 12:45:00,37.35,37.4,37.35,37.39,57100.0,32.0996,32.1426,32.0996,32.134,57100.0
2013-10-25 12:50:00,37.4,37.4,37.38,37.39,27300.0,32.1426,32.1426,32.1254,32.134,27300.0
2013-10-25 12:55:00,37.38,37.41,37.38,37.4,43600.0,32.1254,32.1512,32.1254,32.1426,43600.0
2013-10-25 13:00:00,37.4,37.44,37.39,37.43,68200.0,32.1426,32.177,32.134,32.1684,68200.0
2013-10-25 13:05:00,37.43,37.5,37.43,37.48,266100.0,32.1684,32.2285,32.1684,32.2114,266100.0
2013-10-25 13:10:00,37.47,37.5,37.45,37.5,106300.0,32.2028,32.2285,32.1856,32.2285,106300.0
2013-10-25 13:15:00,37.49,37.5,37.46,37.46,113000.0,32.2199,32.2285,32.1942,32.1942,113000.0
2013-10-25 13:20:00,37.46,37.47,37.44,37.47,94500.0,32.1942,32.2028,32.177,32.2028,94500.0
2013-10-25 13:25:00,37.47,37.49,37.46,37.47,60700.0,32.2028,32.2199,32.1942,32.2028,60700.0
2013-10-25 13:30:00,37.47,37.47,37.45,37.46,84100.0,32.2028,32.2028,32.1856,32.1942,84100.0
2013-10-25 13:35:00,37.46,37.48,37.45,37.48,71300.0,32.1942,32.2114,32.1856,32.2114,71300.0
2013-10-25 13:40:00,37.47,37.49,37.47,37.47,52300.0,32.2028,32.2199,32.2028,32.2028,52300.0
2013-10-25 13:45:00,37.47,37.48,37.43,37.44,80900.0,32.2028,32.2114,32.1684,32.177,80900.0
2013-10-25 13:50:00,37.43,37.44,37.4,37.4,74300.0,32.1684,32.177,32.1426,32.1426,74300.0
2013-10-25 13:55:00,37.39,37.45,37.39,37.44,75300.0,32.134,32.1856,32.134,32.177,75300.0
2013-10-25 14:00:00,37.44,37.46,37.42,37.45,44100.0,32.177,32.1942,32.1598,32.1856,44100.0
2013-10-25 14:05:00,37.45,37.49,37.43,37.46,96300.0,32.1856,32.2199,32.1684,32.1942,96300.0
2013-10-25 14:10:00,37.46,37.46,37.43,37.45,44100.0,32.1942,32.1942,32.1684,32.1856,44100.0
2013-10-25 14:15:00,37.46,37.47,37.44,37.46,72000.0,32.1942,32.2028,32.177,32.1942,72000.0
2013-10-25 14:20:00,37.45,37.46,37.44,37.46,58200.0,32.1856,32.1942,32.177,32.1942,58200.0
2013-10-25 14:25:00,37.46,37.47,37.45,37.47,34400.0,32.1942,32.2028,32.1856,32.2028,34400.0
2013-10-25 14:30:00,37.47,37.47,37.44,37.44,93800.0,32.2028,32.2028,32.177,32.177,93800.0
2013-10-25 14:35:00,37.44,37.45,37.44,37.45,52000.0,32.177,32.1856,32.177,32.1856,52000.0
2013-10-25 14:40:00,37.45,37.47,37.44,37.46,59900.0,32.1856,32.2028,32.177,32.1942,59900.0
2013-10-25 14:45:00,37.46,37.46,37.44,37.46,103500.0,32.1942,32.1942,32.177,32.1942,103500.0
2013-10-25 14:50:00,37.45,37.46,37.43,37.44,79600.0,32.1856,32.1942,32.1684,32.177,79600.0
2013-10-25 14:55:00,37.44,37.45,37.41,37.41,78700.0,32.177,32.1856,32.1512,32.1512,78700.0
2013-10-25 15:00:00,37.41,37.42,37.34,37.34,154500.0,32.1512,32.1598,32.091,32.091,154500.0
2013-10-25 15:05:00,37.35,37.35,37.3,37.3,115100.0,32.0996,32.0996,32.0567,32.0567,115100.0
2013-10-25 15:10:00,37.31,37.33,37.28,37.3,218900.0,32.0653,32.0824,32.0395,32.0567,218900.0
2013-10-25 15:15:00,37.3,37.36,37.3,37.36,66900.0,32.0567,32.1082,32.0567,32.1082,66900.0
2013-10-25 15:20:00,37.36,37.36,37.33,37.33,49300.0,32.1082,32.1082,32.0824,32.0824,49300.0
2013-10-25 15:25:00,37.34,37.37,37.33,37.36,98600.0,32.091,32.1168,32.0824,32.1082,98600.0
2013-10-25 15:30:00,37.36,37.41,37.36,37.39,147600.0,32.1082,32.1512,32.1082,32.134,147600.0
2013-10-25 15:35:00,37.4,37.41,37.37,37.38,108300.0,32.1426,32.1512,32.1168,32.1254,108300.0
2013-10-25 15:40:00,37.38,37.46,37.37,37.45,200500.0,32.1254,32.1942,32.1168,32.1856,200500.0
2013-10-25 15:45:00,37.46,37.47,37.43,37.45,197800.0,32.1942,32.2028,32.1684,32.1856,197800.0
2013-10-25 15:50:00,37.45,37.46,37.41,37.44,287300.0,32.1856,32.1942,32.1512,32.177,287300.0
2013-10-25 15:55:00,37.44,37.46,37.43,37.45,538000.0,32.177,32.1942,32.1684,32.1856,538000.0
2013-10-28 09:30:00,37.5,37.52,37.09,37.09,299900.0,32.2285,32.2457,31.8762,31.8762,299900.0
2013-10-28 09:35:00,37.09,37.2,37.03,37.06,202500.0,31.8762,31.9707,31.8246,31.8504,202500.0
2013-10-28 09:40:00,37.06,37.1,36.89,36.98,341700.0,31.8504,31.8848,31.7043,31.7816,341700.0
2013-10-28 09:45:00,36.98,37.21,36.96,37.21,289300.0,31.7816,31.9793,31.7645,31.9793,289300.0
2013-10-28 09:50:00,37.22,37.23,37.08,37.12,205200.0,31.9879,31.9965,31.8676,31.902,205200.0
2013-10-28 09:55:00,37.12,37.16,36.97,36.99,161600.0,31.902,31.9363,31.773,31.7902,161600.0
2013-10-28 10:00:00,36.98,37.18,36.94,37.14,204700.0,31.7816,31.9535,31.7473,31.9191,204700.0
2013-10-28 10:05:00,37.14,37.28,37.14,37.26,146300.0,31.9191,32.0395,31.9191,32.0223,146300.0
2013-10-28 10:10:00,37.26,37.44,37.25,37.38,327100.0,32.0223,32.177,32.0137,32.1254,327100.0
2013-10-28 10:15:00,37.39,37.47,37.38,37.38,189700.0,32.134,32.2028,32.1254,32.1254,189700.0
2013-10-28 10:20:00,37.38,37.4,37.35,37.36,114600.0,32.1254,32.1426,32.0996,32.1082,114600.0
2013-10-28 10:25:00,37.37,37.43,37.36,37.41,82000.0,32.1168,32.1684,32.1082,32.1512,82000.0
2013-10-28 10:30:00,37.4,37.4,37.33,37.34,73300.0,32.1426,32.1426,32.0824,32.091,73300.0
2013-10-28 10:35:00,37.35,37.42,37.34,37.41,84000.0,32.0996,32.1598,32.091,32.1512,84000.0
2013-10-28 10:40:00,37.4,37.43,37.35,37.39,92900.0,32.1426,32.1684,32.0996,32.134,92900.0
2013-10-28 10:45:00,37.39,37.48,37.39,37.47,65200.0,32.134,32.2114,32.134,32.2028,65200.0
2013-10-28 10:50:00,37.47,37.49,37.35,37.36,166800.0,32.2028,32.2199,32.0996,32.1082,166800.0
2013-10-28 10:55:00,37.35,37.36,37.28,37.35,132000.0,32.0996,32.1082,32.0395,32.0996,132000.0
2013-10-28 11:00:00,37.34,37.52,37.3,37.51,628100.0,32.091,32.2457,32.0567,32.2371,628100.0
2013-10-28 11:05:00,37.5,37.52,37.43,37.44,165600.0,32.2285,32.2457,32.1684,32.177,165600.0
2013-10-28 11:10:00,37.45,37.52,37.44,37.46,82100.0,32.1856,32.2457,32.177,32.1942,82100.0
2013-10-28 11:15:00,37.45,37.47,37.43,37.45,111700.0,32.1856,32.2028,32.1684,32.1856,111700.0
2013-10-28 11:20:00,37.45,37.48,37.39,37.42,155600.0,32.1856,32.2114,32.134,32.1598,155600.0
2013-10-28 11:25:00,37.42,37.56,37.42,37.55,125100.0,32.1598,32.2801,32.1598,32.2715,125100.0
2013-10-28 11:30:00,37.55,37.62,37.49,37.49,230500.0,32.2715,32.3317,32.2199,32.2199,230500.0
2013-10-28 11:35:00,37.49,37.49,37.35,37.35,188800.0,32.2199,32.2199,32.0996,32.0996,188800.0
2013-10-28 11:40:00,37.35,37.42,37.28,37.29,159500.0,32.0996,32.1598,32.0395,32.0481,159500.0
2013-10-28 11:45:00,37.28,37.31,37.26,37.29,145600.0,32.0395,32.0653,32.0223,32.0481,145600.0
2013-10-28 11:50:00,37.28,37.3,37.25,37.25,85800.0,32.0395,32.0567,32.0137,32.0137,85800.0
2013-10-28 11:55:00,37.25,37.27,37.21,37.24,134000.0,32.0137,32.0309,31.9793,32.0051,134000.0
2013-10-28 12:00:00,37.23,37.27,37.21,37.26,77900.0,31.9965,32.0309,31.9793,32.0223,77900.0
2013-10-28 12:05:00,37.26,37.29,37.22,37.28,69200.0,32.0223,32.0481,31.9879,32.0395,69200.0
2013-10-28 12:10:00,37.27,37.33,37.26,37.32,76700.0,32.0309,32.0824,32.0223,32.0738,76700.0
2013-10-28 12:15:00,37.33,37.33,37.27,37.3,109600.0,32.0824,32.0824,32.0309,32.0567,109600.0
2013-10-28 12:20:00,37.31,37.35,37.3,37.3,102500.0,32.0653,32.0996,32.0567,32.0567,102500.0
2013-10-28 12:25:00,37.31,37.36,37.3,37.33,92800.0,32.0653,32.1082,32.0567,32.0824,92800.0
2013-10-28 12:30:00,37.33,37.37,37.33,37.37,48900.0,32.0824,32.1168,32.0824,32.1168,48900.0
2013-10-28 12:35:00,37.36,37.39,37.35,37.38,40600.0,32.1082,32.134,32.0996,32.1254,40600.0
2013-10-28 12:40:00,37.38,37.4,37.37,37.4,19300.0,32.1254,32.1426,32.1168,32.1426,19300.0
2013-10-28 12:45:00,37.4,37.45,37.39,37.43,76300.0,32.1426,32.1856,32.134,32.1684,76300.0
2013-10-28 12:50:00,37.43,37.47,37.41,37.47,33600.0,32.1684,32.2028,32.1512,32.2028,33600.0
2013-10-28 12:55:00,37.47,37.47,37.4,37.41,74500.0,32.2028,32.2028,32.1426,32.1512,74500.0
2013-10-28 13:00:00,37.41,37.45,37.39,37.45,61500.0,32.1512,32.1856,32.134,32.1856,61500.0
2013-10-28 13:05:00,37.45,37.46,37.39,37.39,54500.0,32.1856,32.1942,32.134,32.134,54500.0
2013-10-28 13:10:00,37.39,37.42,37.39,37.42,36300.0,32.134,32.1598,32.134,32.1598,36300.0
2013-10-28 13:15:00,37.41,37.47,37.38,37.47,57000.0,32.1512,32.2028,32.1254,32.2028,57000.0
2013-10-28 13:20:00,37.46,37.47,37.43,37.44,34000.0,32.1942,32.2028,32.1684,32.177,34000.0
2013-10-28 13:25:00,37.43,37.45,37.38,37.4,53000.0,32.1684,32.1856,32.1254,32.1426,53000.0
2013-10-28 13:30:00,37.39,37.39,37.33,37.35,59700.0,32.134,32.134,32.0824,32.0996,59700.0
2013-10-28 13:35:00,37.35,37.4,37.34,37.4,44400.0,32.0996,32.1426,32.091,32.1426,44400.0
2013-10-28 13:40:00,37.41,37.44,37.4,37.4,29300.0,32.1512,32.177,32.1426,32.1426,29300.0
2013-10-28 13:45:00,37.41,37.44,37.4,37.42,32600.0,32.1512,32.177,32.1426,32.1598,32600.0
2013-10-28 13:50:00,37.41,37.45,37.41,37.43,25500.0,32.1512,32.1856,32.1512,32.1684,25500.0
2013-10-28 13:55:00,37.44,37.45,37.42,37.45,24800.0,32.177,32.1856,32.1598,32.1856,24800.0
2013-10-28 14:00:00,37.45,37.47,37.44,37.46,75900.0,32.1856,32.2028,32.177,32.1942,75900.0
2013-10-28 14:05:00,37.46,37.46,37.41,37.42,70700.0,32.1942,32.1942,32.1512,32.1598,70700.0
2013-10-28 14:10:00,37.42,37.43,37.38,37.43,92100.0,32.1598,32.1684,32.1254,32.1684,92100.0
2013-10-28 14:15:00,37.43,37.43,37.39,37.39,66700.0,32.1684,32.1684,32.134,32.134,66700.0
2013-10-28 14:20:00,37.39,37.44,37.39,37.43,87400.0,32.134,32.177,32.134,32.1684,87400.0
2013-10-28 14:25:00,37.42,37.43,37.39,37.4,83300.0,32.1598,32.1684,32.134,32.1426,83300.0
2013-10-28 14:30:00,37.4,37.43,37.39,37.39,29200.0,32.1426,32.1684,32.134,32.134,29200.0
2013-10-28 14:35:00,37.39,37.44,37.39,37.44,35400.0,32.134,32.177,32.134,32.177,35400.0
2013-10-28 14:40:00,37.44,37.44,37.38,37.39,152800.0,32.177,32.177,32.1254,32.134,152800.0
2013-10-28 14:45:00,37.4,37.4,37.35,37.37,61500.0,32.1426,32.1426,32.0996,32.1168,61500.0
2013-10-28 14:50:00,37.37,37.41,37.36,37.36,63200.0,32.1168,32.1512,32.1082,32.1082,63200.0
2013-10-28 14:55:00,37.36,37.4,37.34,37.34,71900.0,32.1082,32.1426,32.091,32.091,71900.0
2013-10-28 15:00:00,37.35,37.35,37.29,37.34,77400.0,32.0996,32.0996,32.0481,32.091,77400.0
2013-10-28 15:05:00,37.35,37.35,37.31,37.31,46900.0,32.0996,32.0996,32.0653,32.0653,46900.0
2013-10-28 15:10:00,37.32,37.34,37.31,37.33,126800.0,32.0738,32.091,32.0653,32.0824,126800.0
2013-10-28 15:15:00,37.34,37.38,37.31,37.34,80000.0,32.091,32.1254,32.0653,32.091,80000.0
2013-10-28 15:20:00,37.34,37.36,37.32,37.36,161100.0,32.091,32.1082,32.0738,32.1082,161100.0
2013-10-28 15:25:00,37.35,37.35,37.3,37.31,73500.0,32.0996,32.0996,32.0567,32.0653,73500.0
2013-10-28 15:30:00,37.32,37.35,37.29,37.34,125600.0,32.0738,32.0996,32.0481,32.091,125600.0
2013-10-28 15:35:00,37.34,37.35,37.3,37.32,171400.0,32.091,32.0996,32.0567,32.0738,171400.0
2013-10-28 15:40:00,37.32,37.33,37.25,37.27,213300.0,32.0738,32.0824,32.0137,32.0309,213300.0
2013-10-28 15:45:00,37.27,37.28,37.22,37.22,294100.0,32.0309,32.0395,31.9879,31.9879,294100.0
2013-10-28 15:50:00,37.22,37.23,37.18,37.19,372900.0,31.9879,31.9965,31.9535,31.9621,372900.0
2013-10-28 15:55:00,37.18,37.28,37.16,37.27,498300.0,31.9535,32.0395,31.9363,32.0309,498300.0
2013-10-29 09:30:00,37.67,37.79,37.56,37.79,423000.0,32.3746,32.4778,32.2801,32.4778,423000.0
2013-10-29 09:35:00,37.79,37.8,37.59,37.65,225800.0,32.4778,32.4864,32.3059,32.3575,225800.0
2013-10-29 09:40:00,37.65,37.7,37.59,37.64,166800.0,32.3575,32.4004,32.3059,32.3489,166800.0
2013-10-29 09:45:00,37.64,37.72,37.64,37.72,187100.0,32.3489,32.4176,32.3489,32.4176,187100.0
2013-10-29 09:50:00,37.72,37.77,37.64,37.67,167100.0,32.4176,32.4606,32.3489,32.3746,167100.0
2013-10-29 09:55:00,37.68,37.68,37.54,37.55,197000.0,32.3832,32.3832,32.2629,32.2715,197000.0
2013-10-29 10:00:00,37.54,37.62,37.46,37.61,148500.0,32.2629,32.3317,32.1942,32.3231,148500.0
2013-10-29 10:05:00,37.61,37.66,37.59,37.63,171600.0,32.3231,32.3661,32.3059,32.3403,171600.0
2013-10-29 10:10:00,37.63,37.7,37.57,37.7,149900.0,32.3403,32.4004,32.2887,32.4004,149900.0
2013-10-29 10:15:00,37.69,37.7,37.63,37.7,222400.0,32.3918,32.4004,32.3403,32.4004,222400.0
2013-10-29 10:20:00,37.7,37.77,37.69,37.76,133300.0,32.4004,32.4606,32.3918,32.452,133300.0
2013-10-29 10:25:00,37.75,37.76,37.7,37.72,154300.0,32.4434,32.452,32.4004,32.4176,154300.0
2013-10-29 10:30:00,37.72,37.78,37.72,37.77,86700.0,32.4176,32.4692,32.4176,32.4606,86700.0
2013-10-29 10:35:00,37.77,37.84,37.76,37.84,219500.0,32.4606,32.5207,32.452,32.5207,219500.0
2013-10-29 10:40:00,37.84,37.84,37.79,37.82,116700.0,32.5207,32.5207,32.4778,32.5036,116700.0
2013-10-29 10:45:00,37.82,37.85,37.8,37.83,91100.0,32.5036,32.5293,32.4864,32.5122,91100.0
2013-10-29 10:50:00,37.83,37.88,37.79,37.83,118200.0,32.5122,32.5551,32.4778,32.5122,118200.0
2013-10-29 10:55:00,37.84,37.87,37.81,37.83,132600.0,32.5207,32.5465,32.495,32.5122,132600.0
2013-10-29 11:00:00,37.83,37.85,37.77,37.78,146300.0,32.5122,32.5293,32.4606,32.4692,146300.0
2013-10-29 11:05:00,37.78,37.8,37.7,37.72,189500.0,32.4692,32.4864,32.4004,32.4176,189500.0
2013-10-29 11:10:00,37.72,37.77,37.7,37.72,71400.0,32.4176,32.4606,32.4004,32.4176,71400.0
2013-10-29 11:15:00,37.72,37.73,37.68,37.72,129300.0,32.4176,32.4262,32.3832,32.4176,129300.0
2013-10-29 11:20:00,37.71,37.73,37.65,37.68,115300.0,32.409,32.4262,32.3575,32.3832,115300.0
2013-10-29 11:25:00,37.68,37.7,37.64,37.7,57200.0,32.3832,32.4004,32.3489,32.4004,57200.0
2013-10-29 11:30:00,37.7,37.76,37.7,37.75,99100.0,32.4004,32.452,32.4004,32.4434,99100.0
2013-10-29 11:35:00,37.75,37.76,37.65,37.68,86300.0,32.4434,32.452,32.3575,32.3832,86300.0
2013-10-29 11:40:00,37.68,37.71,37.67,37.7,76100.0,32.3832,32.409,32.3746,32.4004,76100.0
2013-10-29 11:45:00,37.7,37.76,37.7,37.71,102500.0,32.4004,32.452,32.4004,32.409,102500.0
2013-10-29 11:50:00,37.72,37.74,37.68,37.68,93900.0,32.4176,32.4348,32.3832,32.3832,93900.0
2013-10-29 11:55:00,37.68,37.69,37.62,37.63,161500.0,32.3832,32.3918,32.3317,32.3403,161500.0
2013-10-29 12:00:00,37.63,37.64,37.59,37.62,134900.0,32.3403,32.3489,32.3059,32.3317,134900.0
2013-10-29 12:05:00,37.62,37.72,37.61,37.72,113000.0,32.3317,32.4176,32.3231,32.4176,113000.0
2013-10-29 12:10:00,37.71,37.71,37.62,37.62,77500.0,32.409,32.409,32.3317,32.3317,77500.0
2013-10-29 12:15:00,37.62,37.62,37.54,37.58,131800.0,32.3317,32.3317,32.2629,32.2973,131800.0
2013-10-29 12:20:00,37.58,37.6,37.55,37.59,58400.0,32.2973,32.3145,32.2715,32.3059,58400.0
2013-10-29 12:25:00,37.58,37.64,37.58,37.63,136600.0,32.2973,32.3489,32.2973,32.3403,136600.0
2013-10-29 12:30:00,37.62,37.63,37.59,37.59,145100.0,32.3317,32.3403,32.3059,32.3059,145100.0
2013-10-29 12:35:00,37.59,37.67,37.58,37.66,166100.0,32.3059,32.3746,32.2973,32.3661,166100.0
2013-10-29 12:40:00,37.66,37.68,37.6,37.62,79200.0,32.3661,32.3832,32.3145,32.3317,79200.0
2013-10-29 12:45:00,37.61,37.64,37.6,37.62,51200.0,32.3231,32.3489,32.3145,32.3317,51200.0
2013-10-29 12:50:00,37.62,37.69,37.62,37.69,57000.0,32.3317,32.3918,32.3317,32.3918,57000.0
2013-10-29 12:55:00,37.69,37.7,37.62,37.63,74400.0,32.3918,32.4004,32.3317,32.3403,74400.0
2013-10-29 13:00:00,37.62,37.64,37.6,37.64,71600.0,32.3317,32.3489,32.3145,32.3489,71600.0
2013-10-29 13:05:00,37.63,37.64,37.59,37.6,76800.0,32.3403,32.3489,32.3059,32.3145,76800.0
2013-10-29 13:10:00,37.59,37.59,37.55,37.55,79100.0,32.3059,32.3059,32.2715,32.2715,79100.0
2013-10-29 13:15:00,37.55,37.6,37.54,37.6,66200.0,32.2715,32.3145,32.2629,32.3145,66200.0
2013-10-29 13:20:00,37.6,37.61,37.54,37.54,44300.0,32.3145,32.3231,32.2629,32.2629,44300.0
2013-10-29 13:25:00,37.55,37.58,37.54,37.58,34700.0,32.2715,32.2973,32.2629,32.2973,34700.0
2013-10-29 13:30:00,37.58,37.6,37.55,37.59,66000.0,32.2973,32.3145,32.2715,32.3059,66000.0
2013-10-29 13:35:00,37.58,37.63,37.58,37.61,81800.0,32.2973,32.3403,32.2973,32.3231,81800.0
2013-10-29 13:40:00,37.62,37.63,37.59,37.61,71800.0,32.3317,32.3403,32.3059,32.3231,71800.0
2013-10-29 13:45:00,37.61,37.63,37.59,37.59,69600.0,32.3231,32.3403,32.3059,32.3059,69600.0
2013-10-29 13:50:00,37.59,37.61,37.57,37.57,43900.0,32.3059,32.3231,32.2887,32.2887,43900.0
2013-10-29 13:55:00,37.58,37.59,37.56,37.59,62000.0,32.2973,32.3059,32.2801,32.3059,62000.0
2013-10-29 14:00:00,37.58,37.62,37.58,37.61,42700.0,32.2973,32.3317,32.2973,32.3231,42700.0
2013-10-29 14:05:00,37.62,37.64,37.6,37.61,89300.0,32.3317,32.3489,32.3145,32.3231,89300.0
2013-10-29 14:10:00,37.61,37.62,37.58,37.59,39200.0,32.3231,32.3317,32.2973,32.3059,39200.0
2013-10-29 14:15:00,37.6,37.61,37.57,37.61,62400.0,32.3145,32.3231,32.2887,32.3231,62400.0
2013-10-29 14:20:00,37.61,37.62,37.58,37.6,105100.0,32.3231,32.3317,32.2973,32.3145,105100.0
2013-10-29 14:25:00,37.6,37.65,37.59,37.62,66500.0,32.3145,32.3575,32.3059,32.3317,66500.0
2013-10-29 14:30:00,37.61,37.64,37.6,37.6,39500.0,32.3231,32.3489,32.3145,32.3145,39500.0
2013-10-29 14:35:00,37.59,37.62,37.58,37.6,58200.0,32.3059,32.3317,32.2973,32.3145,58200.0
2013-10-29 14:40:00,37.61,37.64,37.6,37.63,50200.0,32.3231,32.3489,32.3145,32.3403,50200.0
2013-10-29 14:45:00,37.64,37.65,37.61,37.62,75800.0,32.3489,32.3575,32.3231,32.3317,75800.0
2013-10-29 14:50:00,37.62,37.64,37.61,37.64,56200.0,32.3317,32.3489,32.3231,32.3489,56200.0
2013-10-29 14:55:00,37.64,37.65,37.61,37.64,57300.0,32.3489,32.3575,32.3231,32.3489,57300.0
2013-10-29 15:00:00,37.64,37.65,37.62,37.65,71800.0,32.3489,32.3575,32.3317,32.3575,71800.0
2013-10-29 15:05:00,37.64,37.66,37.63,37.65,74700.0,32.3489,32.3661,32.3403,32.3575,74700.0
2013-10-29 15:10:00,37.66,37.69,37.61,37.62,123200.0,32.3661,32.3918,32.3231,32.3317,123200.0
2013-10-29 15:15:00,37.61,37.72,37.61,37.71,186100.0,32.3231,32.4176,32.3231,32.409,186100.0
2013-10-29 15:20:00,37.71,37.72,37.66,37.69,110300.0,32.409,32.4176,32.3661,32.3918,110300.0
2013-10-29 15:25:00,37.68,37.73,37.66,37.72,141900.0,32.3832,32.4262,32.3661,32.4176,141900.0
2013-10-29 15:30:00,37.72,37.74,37.62,37.63,146800.0,32.4176,32.4348,32.3317,32.3403,146800.0
2013-10-29 15:35:00,37.63,37.67,37.6,37.65,139100.0,32.3403,32.3746,32.3145,32.3575,139100.0
2013-10-29 15:40:00,37.65,37.67,37.61,37.62,116900.0,32.3575,32.3746,32.3231,32.3317,116900.0
2013-10-29 15:45:00,37.61,37.64,37.6,37.62,283100.0,32.3231,32.3489,32.3145,32.3317,283100.0
2013-10-29 15:50:00,37.63,37.65,37.61,37.65,261400.0,32.3403,32.3575,32.3231,32.3575,261400.0
2013-10-29 15:55:00,37.65,37.7,37.64,37.68,567300.0,32.3575,32.4004,32.3489,32.3832,567300.0
2013-10-30 09:30:00,37.74,37.8,37.47,37.7,444800.0,32.4348,32.4864,32.2028,32.4004,444800.0
2013-10-30 09:35:00,37.7,37.91,37.68,37.83,237400.0,32.4004,32.5809,32.3832,32.5122,237400.0
2013-10-30 09:40:00,37.83,37.88,37.73,37.74,178700.0,32.5122,32.5551,32.4262,32.4348,178700.0
2013-10-30 09:45:00,37.75,37.86,37.75,37.78,165900.0,32.4434,32.5379,32.4434,32.4692,165900.0
2013-10-30 09:50:00,37.78,37.89,37.77,37.88,189100.0,32.4692,32.5637,32.4606,32.5551,189100.0
2013-10-30 09:55:00,37.89,37.96,37.87,37.91,201500.0,32.5637,32.6239,32.5465,32.5809,201500.0
2013-10-30 10:00:00,37.92,37.96,37.84,37.84,206000.0,32.5895,32.6239,32.5207,32.5207,206000.0
2013-10-30 10:05:00,37.85,37.87,37.8,37.86,195900.0,32.5293,32.5465,32.4864,32.5379,195900.0
2013-10-30 10:10:00,37.85,37.87,37.78,37.84,151000.0,32.5293,32.5465,32.4692,32.5207,151000.0
2013-10-30 10:15:00,37.84,37.92,37.8,37.83,194500.0,32.5207,32.5895,32.4864,32.5122,194500.0
2013-10-30 10:20:00,37.83,37.88,37.8,37.86,100700.0,32.5122,32.5551,32.4864,32.5379,100700.0
2013-10-30 10:25:00,37.86,37.92,37.84,37.88,113200.0,32.5379,32.5895,32.5207,32.5551,113200.0
2013-10-30 10:30:00,37.87,37.89,37.83,37.87,127100.0,32.5465,32.5637,32.5122,32.5465,127100.0
2013-10-30 10:35:00,37.88,37.89,37.8,37.85,83000.0,32.5551,32.5637,32.4864,32.5293,83000.0
2013-10-30 10:40:00,37.86,37.88,37.82,37.88,147700.0,32.5379,32.5551,32.5036,32.5551,147700.0
2013-10-30 10:45:00,37.89,37.91,37.81,37.89,150300.0,32.5637,32.5809,32.495,32.5637,150300.0
2013-10-30 10:50:00,37.88,37.97,37.88,37.96,145200.0,32.5551,32.6325,32.5551,32.6239,145200.0
2013-10-30 10:55:00,37.96,37.96,37.92,37.93,68500.0,32.6239,32.6239,32.5895,32.5981,68500.0
2013-10-30 11:00:00,37.92,37.97,37.92,37.96,95100.0,32.5895,32.6325,32.5895,32.6239,95100.0
2013-10-30 11:05:00,37.96,38.0,37.96,37.97,102400.0,32.6239,32.6583,32.6239,32.6325,102400.0
2013-10-30 11:10:00,37.97,37.99,37.86,37.9,230600.0,32.6325,32.6497,32.5379,32.5723,230600.0
2013-10-30 11:15:00,37.89,37.9,37.78,37.78,144600.0,32.5637,32.5723,32.4692,32.4692,144600.0
2013-10-30 11:20:00,37.78,37.8,37.71,37.74,110300.0,32.4692,32.4864,32.409,32.4348,110300.0
2013-10-30 11:25:00,37.75,37.77,37.72,37.75,146300.0,32.4434,32.4606,32.4176,32.4434,146300.0
2013-10-30 11:30:00,37.75,37.75,37.68,37.71,129900.0,32.4434,32.4434,32.3832,32.409,129900.0
2013-10-30 11:35:00,37.7,37.73,37.67,37.72,74500.0,32.4004,32.4262,32.3746,32.4176,74500.0
2013-10-30 11:40:00,37.73,37.76,37.63,37.63,134700.0,32.4262,32.452,32.3403,32.3403,134700.0
2013-10-30 11:45:00,37.63,37.69,37.62,37.68,114600.0,32.3403,32.3918,32.3317,32.3832,114600.0
2013-10-30 11:50:00,37.68,37.7,37.58,37.58,150900.0,32.3832,32.4004,32.2973,32.2973,150900.0
2013-10-30 11:55:00,37.58,37.62,37.58,37.62,64800.0,32.2973,32.3317,32.2973,32.3317,64800.0
2013-10-30 12:00:00,37.62,37.64,37.59,37.64,48100.0,32.3317,32.3489,32.3059,32.3489,48100.0
2013-10-30 12:05:00,37.64,37.66,37.63,37.66,61100.0,32.3489,32.3661,32.3403,32.3661,61100.0
2013-10-30 12:10:00,37.66,37.72,37.66,37.68,207600.0,32.3661,32.4176,32.3661,32.3832,207600.0
2013-10-30 12:15:00,37.68,37.69,37.65,37.66,65200.0,32.3832,32.3918,32.3575,32.3661,65200.0
2013-10-30 12:20:00,37.67,37.7,37.67,37.68,71600.0,32.3746,32.4004,32.3746,32.3832,71600.0
2013-10-30 12:25:00,37.68,37.68,37.63,37.63,50200.0,32.3832,32.3832,32.3403,32.3403,50200.0
2013-10-30 12:30:00,37.63,37.65,37.59,37.6,59900.0,32.3403,32.3575,32.3059,32.3145,59900.0
2013-10-30 12:35:00,37.6,37.61,37.56,37.58,62500.0,32.3145,32.3231,32.2801,32.2973,62500.0
2013-10-30 12:40:00,37.58,37.65,37.55,37.65,78300.0,32.2973,32.3575,32.2715,32.3575,78300.0
2013-10-30 12:45:00,37.64,37.7,37.64,37.7,54400.0,32.3489,32.4004,32.3489,32.4004,54400.0
2013-10-30 12:50:00,37.7,37.72,37.66,37.68,124500.0,32.4004,32.4176,32.3661,32.3832,124500.0
2013-10-30 12:55:00,37.68,37.7,37.65,37.66,119100.0,32.3832,32.4004,32.3575,32.3661,119100.0
2013-10-30 13:00:00,37.66,37.69,37.65,37.68,68600.0,32.3661,32.3918,32.3575,32.3832,68600.0
2013-10-30 13:05:00,37.68,37.7,37.64,37.67,42600.0,32.3832,32.4004,32.3489,32.3746,42600.0
2013-10-30 13:10:00,37.67,37.72,37.65,37.7,63200.0,32.3746,32.4176,32.3575,32.4004,63200.0
2013-10-30 13:15:00,37.7,37.7,37.66,37.67,33400.0,32.4004,32.4004,32.3661,32.3746,33400.0
2013-10-30 13:20:00,37.67,37.67,37.58,37.58,79300.0,32.3746,32.3746,32.2973,32.2973,79300.0
2013-10-30 13:25:00,37.58,37.59,37.54,37.54,37000.0,32.2973,32.3059,32.2629,32.2629,37000.0
2013-10-30 13:30:00,37.54,37.55,37.5,37.51,102000.0,32.2629,32.2715,32.2285,32.2371,102000.0
2013-10-30 13:35:00,37.51,37.53,37.49,37.51,116300.0,32.2371,32.2543,32.2199,32.2371,116300.0
2013-10-30 13:40:00,37.51,37.51,37.46,37.47,88300.0,32.2371,32.2371,32.1942,32.2028,88300.0
2013-10-30 13:45:00,37.47,37.48,37.39,37.42,128300.0,32.2028,32.2114,32.134,32.1598,128300.0
2013-10-30 13:50:00,37.42,37.5,37.42,37.47,69900.0,32.1598,32.2285,32.1598,32.2028,69900.0
2013-10-30 13:55:00,37.48,37.49,37.41,37.45,62500.0,32.2114,32.2199,32.1512,32.1856,62500.0
2013-10-30 14:00:00,37.47,37.6,37.35,37.49,154800.0,32.2028,32.3145,32.0996,32.2199,154800.0
2013-10-30 14:05:00,37.47,37.5,37.32,37.35,178400.0,32.2028,32.2285,32.0738,32.0996,178400.0
2013-10-30 14:10:00,37.34,37.4,37.26,37.27,242700.0,32.091,32.1426,32.0223,32.0309,242700.0
2013-10-30 14:15:00,37.26,37.26,37.06,37.07,261600.0,32.0223,32.0223,31.8504,31.859,261600.0
2013-10-30 14:20:00,37.07,37.11,36.93,36.93,437800.0,31.859,31.8934,31.7387,31.7387,437800.0
2013-10-30 14:25:00,36.94,36.94,36.77,36.8,300100.0,31.7473,31.7473,31.6012,31.6269,300100.0
2013-10-30 14:30:00,36.8,36.97,36.76,36.97,317000.0,31.6269,31.773,31.5926,31.773,317000.0
2013-10-30 14:35:00,36.98,36.98,36.89,36.9,173500.0,31.7816,31.7816,31.7043,31.7129,173500.0
2013-10-30 14:40:00,36.91,37.05,36.85,36.88,260200.0,31.7215,31.8418,31.6699,31.6957,260200.0
2013-10-30 14:45:00,36.88,36.95,36.87,36.89,112500.0,31.6957,31.7559,31.6871,31.7043,112500.0
2013-10-30 14:50:00,36.89,36.93,36.84,36.93,141300.0,31.7043,31.7387,31.6613,31.7387,141300.0
2013-10-30 14:55:00,36.93,37.13,36.92,37.09,238200.0,31.7387,31.9106,31.7301,31.8762,238200.0
2013-10-30 15:00:00,37.08,37.19,37.04,37.19,130100.0,31.8676,31.9621,31.8332,31.9621,130100.0
2013-10-30 15:05:00,37.18,37.26,37.16,37.17,171300.0,31.9535,32.0223,31.9363,31.9449,171300.0
2013-10-30 15:10:00,37.17,37.21,37.14,37.2,104000.0,31.9449,31.9793,31.9191,31.9707,104000.0
2013-10-30 15:15:00,37.2,37.2,37.06,37.1,131300.0,31.9707,31.9707,31.8504,31.8848,131300.0
2013-10-30 15:20:00,37.11,37.17,37.09,37.14,139000.0,31.8934,31.9449,31.8762,31.9191,139000.0
2013-10-30 15:25:00,37.13,37.27,37.09,37.25,175200.0,31.9106,32.0309,31.8762,32.0137,175200.0
2013-10-30 15:30:00,37.25,37.32,37.21,37.3,175200.0,32.0137,32.0738,31.9793,32.0567,175200.0
2013-10-30 15:35:00,37.31,37.31,37.26,37.3,142000.0,32.0653,32.0653,32.0223,32.0567,142000.0
2013-10-30 15:40:00,37.3,37.33,37.25,37.29,169100.0,32.0567,32.0824,32.0137,32.0481,169100.0
2013-10-30 15:45:00,37.3,37.32,37.21,37.23,298100.0,32.0567,32.0738,31.9793,31.9965,298100.0
2013-10-30 15:50:00,37.24,37.26,37.2,37.23,308000.0,32.0051,32.0223,31.9707,31.9965,308000.0
2013-10-30 15:55:00,37.24,37.28,37.23,37.27,580300.0,32.0051,32.0395,31.9965,32.0309,580300.0
2013-10-31 09:30:00,37.11,37.28,37.0,37.26,282600.0,31.8934,32.0395,31.7988,32.0223,282600.0
2013-10-31 09:35:00,37.26,37.49,37.24,37.48,188400.0,32.0223,32.2199,32.0051,32.2114,188400.0
2013-10-31 09:40:00,37.49,37.64,37.33,37.36,330800.0,32.2199,32.3489,32.0824,32.1082,330800.0
2013-10-31 09:45:00,37.37,37.42,37.32,37.37,157800.0,32.1168,32.1598,32.0738,32.1168,157800.0
2013-10-31 09:50:00,37.38,37.4,37.25,37.25,229400.0,32.1254,32.1426,32.0137,32.0137,229400.0
2013-10-31 09:55:00,37.26,37.26,37.02,37.08,341400.0,32.0223,32.0223,31.816,31.8676,341400.0
2013-10-31 10:00:00,37.07,37.12,37.02,37.09,133100.0,31.859,31.902,31.816,31.8762,133100.0
2013-10-31 10:05:00,37.08,37.12,37.02,37.1,107900.0,31.8676,31.902,31.816,31.8848,107900.0
2013-10-31 10:10:00,37.1,37.2,37.06,37.17,143200.0,31.8848,31.9707,31.8504,31.9449,143200.0
2013-10-31 10:15:00,37.17,37.2,37.13,37.19,139400.0,31.9449,31.9707,31.9106,31.9621,139400.0
2013-10-31 10:20:00,37.18,37.2,37.11,37.13,79900.0,31.9535,31.9707,31.8934,31.9106,79900.0
2013-10-31 10:25:00,37.14,37.29,37.13,37.24,170000.0,31.9191,32.0481,31.9106,32.0051,170000.0
2013-10-31 10:30:00,37.25,37.32,37.19,37.2,137900.0,32.0137,32.0738,31.9621,31.9707,137900.0
2013-10-31 10:35:00,37.2,37.23,37.14,37.16,188700.0,31.9707,31.9965,31.9191,31.9363,188700.0
2013-10-31 10:40:00,37.15,37.23,37.14,37.17,62100.0,31.9277,31.9965,31.9191,31.9449,62100.0
2013-10-31 10:45:00,37.17,37.24,37.17,37.2,101300.0,31.9449,32.0051,31.9449,31.9707,101300.0
2013-10-31 10:50:00,37.19,37.3,37.18,37.29,121700.0,31.9621,32.0567,31.9535,32.0481,121700.0
2013-10-31 10:55:00,37.29,37.3,37.15,37.17,143600.0,32.0481,32.0567,31.9277,31.9449,143600.0
2013-10-31 11:00:00,37.17,37.19,37.12,37.17,96300.0,31.9449,31.9621,31.902,31.9449,96300.0
2013-10-31 11:05:00,37.17,37.18,37.13,37.13,80900.0,31.9449,31.9535,31.9106,31.9106,80900.0
2013-10-31 11:10:00,37.14,37.19,37.11,37.11,50200.0,31.9191,31.9621,31.8934,31.8934,50200.0
2013-10-31 11:15:00,37.11,37.13,37.06,37.1,144500.0,31.8934,31.9106,31.8504,31.8848,144500.0
2013-10-31 11:20:00,37.1,37.18,37.1,37.13,71900.0,31.8848,31.9535,31.8848,31.9106,71900.0
2013-10-31 11:25:00,37.13,37.15,37.07,37.11,92000.0,31.9106,31.9277,31.859,31.8934,92000.0
2013-10-31 11:30:00,37.1,37.16,37.1,37.11,124000.0,31.8848,31.9363,31.8848,31.8934,124000.0
2013-10-31 11:35:00,37.12,37.19,37.11,37.17,71100.0,31.902,31.9621,31.8934,31.9449,71100.0
2013-10-31 11:40:00,37.16,37.17,37.08,37.11,55200.0,31.9363,31.9449,31.8676,31.8934,55200.0
2013-10-31 11:45:00,37.1,37.1,37.04,37.06,71600.0,31.8848,31.8848,31.8332,31.8504,71600.0
2013-10-31 11:50:00,37.05,37.06,36.99,36.99,216100.0,31.8418,31.8504,31.7902,31.7902,216100.0
2013-10-31 11:55:00,37.0,37.0,36.88,36.89,261000.0,31.7988,31.7988,31.6957,31.7043,261000.0
2013-10-31 12:00:00,36.89,36.96,36.89,36.93,119200.0,31.7043,31.7645,31.7043,31.7387,119200.0
2013-10-31 12:05:00,36.93,36.98,36.91,36.94,159800.0,31.7387,31.7816,31.7215,31.7473,159800.0
2013-10-31 12:10:00,36.95,37.02,36.94,36.96,122100.0,31.7559,31.816,31.7473,31.7645,122100.0
2013-10-31 12:15:00,36.96,36.98,36.93,36.97,123600.0,31.7645,31.7816,31.7387,31.773,123600.0
2013-10-31 12:20:00,36.96,36.97,36.88,36.88,94800.0,31.7645,31.773,31.6957,31.6957,94800.0
2013-10-31 12:25:00,36.88,36.9,36.84,36.84,94300.0,31.6957,31.7129,31.6613,31.6613,94300.0
2013-10-31 12:30:00,36.84,36.92,36.83,36.88,165800.0,31.6613,31.7301,31.6527,31.6957,165800.0
2013-10-31 12:35:00,36.88,36.93,36.86,36.9,69800.0,31.6957,31.7387,31.6785,31.7129,69800.0
2013-10-31 12:40:00,36.89,36.91,36.89,36.9,48400.0,31.7043,31.7215,31.7043,31.7129,48400.0
2013-10-31 12:45:00,36.9,36.91,36.81,36.83,96200.0,31.7129,31.7215,31.6355,31.6527,96200.0
2013-10-31 12:50:00,36.82,36.85,36.78,36.78,125000.0,31.6441,31.6699,31.6098,31.6098,125000.0
2013-10-31 12:55:00,36.78,36.84,36.77,36.83,178300.0,31.6098,31.6613,31.6012,31.6527,178300.0
2013-10-31 13:00:00,36.82,36.85,36.78,36.78,119900.0,31.6441,31.6699,31.6098,31.6098,119900.0
2013-10-31 13:05:00,36.79,36.87,36.78,36.86,96500.0,31.6183,31.6871,31.6098,31.6785,96500.0
2013-10-31 13:10:00,36.85,36.86,36.79,36.79,76700.0,31.6699,31.6785,31.6183,31.6183,76700.0
2013-10-31 13:15:00,36.79,36.79,36.72,36.73,174300.0,31.6183,31.6183,31.5582,31.5668,174300.0
2013-10-31 13:20:00,36.73,36.84,36.73,36.83,90200.0,31.5668,31.6613,31.5668,31.6527,90200.0
2013-10-31 13:25:00,36.83,36.85,36.77,36.77,96000.0,31.6527,31.6699,31.6012,31.6012,96000.0
2013-10-31 13:30:00,36.77,36.79,36.74,36.75,197400.0,31.6012,31.6183,31.5754,31.584,197400.0
2013-10-31 13:35:00,36.74,36.76,36.73,36.76,66100.0,31.5754,31.5926,31.5668,31.5926,66100.0
2013-10-31 13:40:00,36.75,36.78,36.74,36.76,100500.0,31.584,31.6098,31.5754,31.5926,100500.0
2013-10-31 13:45:00,36.77,36.8,36.75,36.79,52800.0,31.6012,31.6269,31.584,31.6183,52800.0
2013-10-31 13:50:00,36.79,36.79,36.74,36.76,46300.0,31.6183,31.6183,31.5754,31.5926,46300.0
2013-10-31 13:55:00,36.76,36.81,36.74,36.8,55100.0,31.5926,31.6355,31.5754,31.6269,55100.0
2013-10-31 14:00:00,36.81,36.82,36.79,36.82,65700.0,31.6355,31.6441,31.6183,31.6441,65700.0
2013-10-31 14:05:00,36.82,36.83,36.77,36.8,66800.0,31.6441,31.6527,31.6012,31.6269,66800.0
2013-10-31 14:10:00,36.8,36.85,36.8,36.83,91800.0,31.6269,31.6699,31.6269,31.6527,91800.0
2013-10-31 14:15:00,36.83,36.92,36.82,36.92,106100.0,31.6527,31.7301,31.6441,31.7301,106100.0
2013-10-31 14:20:00,36.92,36.93,36.86,36.87,58400.0,31.7301,31.7387,31.6785,31.6871,58400.0
2013-10-31 14:25:00,36.88,36.91,36.87,36.9,59700.0,31.6957,31.7215,31.6871,31.7129,59700.0
2013-10-31 14:30:00,36.9,36.93,36.88,36.9,84800.0,31.7129,31.7387,31.6957,31.7129,84800.0
2013-10-31 14:35:00,36.9,36.91,36.88,36.91,41400.0,31.7129,31.7215,31.6957,31.7215,41400.0
2013-10-31 14:40:00,36.91,36.94,36.9,36.91,88700.0,31.7215,31.7473,31.7129,31.7215,88700.0
2013-10-31 14:45:00,36.91,36.93,36.88,36.91,80700.0,31.7215,31.7387,31.6957,31.7215,80700.0
2013-10-31 14:50:00,36.92,36.96,36.88,36.88,123500.0,31.7301,31.7645,31.6957,31.6957,123500.0
2013-10-31 14:55:00,36.89,36.93,36.87,36.88,84000.0,31.7043,31.7387,31.6871,31.6957,84000.0
2013-10-31 15:00:00,36.88,36.88,36.81,36.82,131400.0,31.6957,31.6957,31.6355,31.6441,131400.0
2013-10-31 15:05:00,36.83,36.85,36.77,36.79,302300.0,31.6527,31.6699,31.6012,31.6183,302300.0
2013-10-31 15:10:00,36.78,36.82,36.77,36.8,208300.0,31.6098,31.6441,31.6012,31.6269,208300.0
2013-10-31 15:15:00,36.8,36.81,36.77,36.79,113600.0,31.6269,31.6355,31.6012,31.6183,113600.0
2013-10-31 15:20:00,36.79,36.84,36.78,36.81,139900.0,31.6183,31.6613,31.6098,31.6355,139900.0
2013-10-31 15:25:00,36.82,36.84,36.79,36.79,70600.0,31.6441,31.6613,31.6183,31.6183,70600.0
2013-10-31 15:30:00,36.79,36.86,36.78,36.84,119400.0,31.6183,31.6785,31.6098,31.6613,119400.0
2013-10-31 15:35:00,36.85,36.9,36.84,36.87,138000.0,31.6699,31.7129,31.6613,31.6871,138000.0
2013-10-31 15:40:00,36.88,36.91,36.87,36.89,222000.0,31.6957,31.7215,31.6871,31.7043,222000.0
2013-10-31 15:45:00,36.89,36.89,36.79,36.82,312200.0,31.7043,31.7043,31.6183,31.6441,312200.0
2013-10-31 15:50:00,36.82,36.83,36.76,36.81,292100.0,31.6441,31.6527,31.5926,31.6355,292100.0
2013-10-31 15:55:00,36.81,36.82,36.73,36.75,658200.0,31.6355,31.6441,31.5668,31.584,658200.0
2013-11-01 09:30:00,36.87,36.95,36.55,36.61,367600.0,31.6871,31.7559,31.4121,31.4637,367600.0
2013-11-01 09:35:00,36.61,36.89,36.6,36.82,154200.0,31.4637,31.7043,31.4551,31.6441,154200.0
2013-11-01 09:40:00,36.83,36.93,36.76,36.88,157300.0,31.6527,31.7387,31.5926,31.6957,157300.0
2013-11-01 09:45:00,36.88,36.98,36.88,36.93,150400.0,31.6957,31.7816,31.6957,31.7387,150400.0
2013-11-01 09:50:00,36.93,36.97,36.87,36.9,149300.0,31.7387,31.773,31.6871,31.7129,149300.0
2013-11-01 09:55:00,36.9,36.95,36.89,36.92,91400.0,31.7129,31.7559,31.7043,31.7301,91400.0
2013-11-01 10:00:00,36.93,36.93,36.81,36.84,152300.0,31.7387,31.7387,31.6355,31.6613,152300.0
2013-11-01 10:05:00,36.83,37.0,36.83,36.99,220400.0,31.6527,31.7988,31.6527,31.7902,220400.0
2013-11-01 10:10:00,36.99,37.06,36.94,36.95,330300.0,31.7902,31.8504,31.7473,31.7559,330300.0
2013-11-01 10:15:00,36.95,36.98,36.78,36.86,207900.0,31.7559,31.7816,31.6098,31.6785,207900.0
2013-11-01 10:20:00,36.87,36.91,36.85,36.87,107800.0,31.6871,31.7215,31.6699,31.6871,107800.0
2013-11-01 10:25:00,36.87,36.88,36.77,36.77,128100.0,31.6871,31.6957,31.6012,31.6012,128100.0
2013-11-01 10:30:00,36.77,36.79,36.69,36.71,217400.0,31.6012,31.6183,31.5324,31.5496,217400.0
2013-11-01 10:35:00,36.71,36.72,36.62,36.71,199800.0,31.5496,31.5582,31.4722,31.5496,199800.0
2013-11-01 10:40:00,36.71,36.77,36.7,36.75,156100.0,31.5496,31.6012,31.541,31.584,156100.0
2013-11-01 10:45:00,36.75,36.75,36.66,36.66,119300.0,31.584,31.584,31.5066,31.5066,119300.0
2013-11-01 10:50:00,36.67,36.72,36.66,36.72,101600.0,31.5152,31.5582,31.5066,31.5582,101600.0
2013-11-01 10:55:00,36.72,36.76,36.68,36.73,106700.0,31.5582,31.5926,31.5238,31.5668,106700.0
2013-11-01 11:00:00,36.73,36.73,36.56,36.57,133600.0,31.5668,31.5668,31.4207,31.4293,133600.0
2013-11-01 11:05:00,36.57,36.62,36.56,36.57,172300.0,31.4293,31.4722,31.4207,31.4293,172300.0
2013-11-01 11:10:00,36.57,36.59,36.48,36.5,313700.0,31.4293,31.4465,31.3519,31.3691,313700.0
2013-11-01 11:15:00,36.51,36.52,36.45,36.48,136200.0,31.3777,31.3863,31.3261,31.3519,136200.0
2013-11-01 11:20:00,36.49,36.53,36.48,36.48,162900.0,31.3605,31.3949,31.3519,31.3519,162900.0
2013-11-01 11:25:00,36.48,36.54,36.46,36.48,150800.0,31.3519,31.4035,31.3347,31.3519,150800.0
2013-11-01 11:30:00,36.49,36.52,36.44,36.52,246000.0,31.3605,31.3863,31.3175,31.3863,246000.0
2013-11-01 11:35:00,36.52,36.57,36.49,36.57,118500.0,31.3863,31.4293,31.3605,31.4293,118500.0
2013-11-01 11:40:00,36.57,36.62,36.54,36.59,76500.0,31.4293,31.4722,31.4035,31.4465,76500.0
2013-11-01 11:45:00,36.58,36.65,36.56,36.64,71200.0,31.4379,31.498,31.4207,31.4894,71200.0
2013-11-01 11:50:00,36.63,36.64,36.53,36.54,108200.0,31.4808,31.4894,31.3949,31.4035,108200.0
2013-11-01 11:55:00,36.55,36.57,36.49,36.5,114300.0,31.4121,31.4293,31.3605,31.3691,114300.0
2013-11-01 12:00:00,36.5,36.56,36.5,36.52,79100.0,31.3691,31.4207,31.3691,31.3863,79100.0
2013-11-01 12:05:00,36.54,36.58,36.53,36.57,113300.0,31.4035,31.4379,31.3949,31.4293,113300.0
2013-11-01 12:10:00,36.56,36.58,36.51,36.52,77800.0,31.4207,31.4379,31.3777,31.3863,77800.0
2013-11-01 12:15:00,36.51,36.52,36.44,36.47,125400.0,31.3777,31.3863,31.3175,31.3433,125400.0
2013-11-01 12:20:00,36.47,36.54,36.47,36.54,98400.0,31.3433,31.4035,31.3433,31.4035,98400.0
2013-11-01 12:25:00,36.54,36.58,36.53,36.53,83900.0,31.4035,31.4379,31.3949,31.3949,83900.0
2013-11-01 12:30:00,36.53,36.57,36.52,36.52,78600.0,31.3949,31.4293,31.3863,31.3863,78600.0
2013-11-01 12:35:00,36.52,36.52,36.44,36.47,122400.0,31.3863,31.3863,31.3175,31.3433,122400.0
2013-11-01 12:40:00,36.48,36.56,36.48,36.51,74700.0,31.3519,31.4207,31.3519,31.3777,74700.0
2013-11-01 12:45:00,36.51,36.55,36.47,36.49,129600.0,31.3777,31.4121,31.3433,31.3605,129600.0
2013-11-01 12:50:00,36.49,36.53,36.49,36.5,40800.0,31.3605,31.3949,31.3605,31.3691,40800.0
2013-11-01 12:55:00,36.5,36.51,36.48,36.5,43900.0,31.3691,31.3777,31.3519,31.3691,43900.0
2013-11-01 13:00:00,36.5,36.53,36.46,36.49,99800.0,31.3691,31.3949,31.3347,31.3605,99800.0
2013-11-01 13:05:00,36.5,36.51,36.46,36.49,74200.0,31.3691,31.3777,31.3347,31.3605,74200.0
2013-11-01 13:10:00,36.49,36.5,36.46,36.48,146500.0,31.3605,31.3691,31.3347,31.3519,146500.0
2013-11-01 13:15:00,36.48,36.48,36.45,36.45,56300.0,31.3519,31.3519,31.3261,31.3261,56300.0
2013-11-01 13:20:00,36.45,36.47,36.41,36.47,90300.0,31.3261,31.3433,31.2918,31.3433,90300.0
2013-11-01 13:25:00,36.46,36.55,36.46,36.55,75500.0,31.3347,31.4121,31.3347,31.4121,75500.0
2013-11-01 13:30:00,36.54,36.56,36.49,36.5,92900.0,31.4035,31.4207,31.3605,31.3691,92900.0
2013-11-01 13:35:00,36.49,36.6,36.49,36.6,95800.0,31.3605,31.4551,31.3605,31.4551,95800.0
2013-11-01 13:40:00,36.59,36.62,36.57,36.58,62300.0,31.4465,31.4722,31.4293,31.4379,62300.0
2013-11-01 13:45:00,36.58,36.68,36.58,36.68,54000.0,31.4379,31.5238,31.4379,31.5238,54000.0
2013-11-01 13:50:00,36.68,36.7,36.64,36.68,42500.0,31.5238,31.541,31.4894,31.5238,42500.0
2013-11-01 13:55:00,36.69,36.7,36.65,36.7,48700.0,31.5324,31.541,31.498,31.541,48700.0
2013-11-01 14:00:00,36.7,36.78,36.7,36.75,63900.0,31.541,31.6098,31.541,31.584,63900.0
2013-11-01 14:05:00,36.75,36.77,36.7,36.74,105500.0,31.584,31.6012,31.541,31.5754,105500.0
2013-11-01 14:10:00,36.74,36.75,36.69,36.72,100300.0,31.5754,31.584,31.5324,31.5582,100300.0
2013-11-01 14:15:00,36.72,36.74,36.7,36.71,39500.0,31.5582,31.5754,31.541,31.5496,39500.0
2013-11-01 14:20:00,36.71,36.74,36.69,36.69,43900.0,31.5496,31.5754,31.5324,31.5324,43900.0
2013-11-01 14:25:00,36.7,36.71,36.66,36.7,76900.0,31.541,31.5496,31.5066,31.541,76900.0
2013-11-01 14:30:00,36.7,36.74,36.66,36.72,65800.0,31.541,31.5754,31.5066,31.5582,65800.0
2013-11-01 14:35:00,36.72,36.73,36.68,36.68,41600.0,31.5582,31.5668,31.5238,31.5238,41600.0
2013-11-01 14:40:00,36.68,36.78,36.68,36.74,66600.0,31.5238,31.6098,31.5238,31.5754,66600.0
2013-11-01 14:45:00,36.74,36.76,36.72,36.73,71400.0,31.5754,31.5926,31.5582,31.5668,71400.0
2013-11-01 14:50:00,36.73,36.73,36.67,36.67,114900.0,31.5668,31.5668,31.5152,31.5152,114900.0
2013-11-01 14:55:00,36.67,36.7,36.65,36.66,77500.0,31.5152,31.541,31.498,31.5066,77500.0
2013-11-01 15:00:00,36.66,36.72,36.65,36.7,79100.0,31.5066,31.5582,31.498,31.541,79100.0
2013-11-01 15:05:00,36.71,36.72,36.67,36.67,79100.0,31.5496,31.5582,31.5152,31.5152,79100.0
2013-11-01 15:10:00,36.68,36.75,36.68,36.73,121300.0,31.5238,31.584,31.5238,31.5668,121300.0
2013-11-01 15:15:00,36.72,36.73,36.69,36.7,131600.0,31.5582,31.5668,31.5324,31.541,131600.0
2013-11-01 15:20:00,36.69,36.72,36.68,36.7,58300.0,31.5324,31.5582,31.5238,31.541,58300.0
2013-11-01 15:25:00,36.7,36.73,36.69,36.71,72700.0,31.541,31.5668,31.5324,31.5496,72700.0
2013-11-01 15:30:00,36.71,36.78,36.69,36.78,94500.0,31.5496,31.6098,31.5324,31.6098,94500.0
2013-11-01 15:35:00,36.78,36.79,36.73,36.73,96400.0,31.6098,31.6183,31.5668,31.5668,96400.0
2013-11-01 15:40:00,36.73,36.78,36.73,36.77,91300.0,31.5668,31.6098,31.5668,31.6012,91300.0
2013-11-01 15:45:00,36.78,36.8,36.75,36.76,182000.0,31.6098,31.6269,31.584,31.5926,182000.0
2013-11-01 15:50:00,36.77,36.8,36.75,36.8,234400.0,31.6012,31.6269,31.584,31.6269,234400.0
2013-11-01 15:55:00,36.8,36.83,36.76,36.78,592200.0,31.6269,31.6527,31.5926,31.6098,592200.0
2013-11-04 09:30:00,36.87,37.15,36.87,36.92,286300.0,31.6871,31.9277,31.6871,31.7301,286300.0
2013-11-04 09:35:00,36.92,36.95,36.89,36.93,121600.0,31.7301,31.7559,31.7043,31.7387,121600.0
2013-11-04 09:40:00,36.92,37.06,36.92,37.06,93400.0,31.7301,31.8504,31.7301,31.8504,93400.0
2013-11-04 09:45:00,37.06,37.08,36.99,37.02,174000.0,31.8504,31.8676,31.7902,31.816,174000.0
2013-11-04 09:50:00,37.02,37.02,36.94,37.02,112000.0,31.816,31.816,31.7473,31.816,112000.0
2013-11-04 09:55:00,37.03,37.09,37.01,37.04,128600.0,31.8246,31.8762,31.8074,31.8332,128600.0
2013-11-04 10:00:00,37.04,37.14,37.04,37.13,164400.0,31.8332,31.9191,31.8332,31.9106,164400.0
2013-11-04 10:05:00,37.14,37.14,37.07,37.07,147500.0,31.9191,31.9191,31.859,31.859,147500.0
2013-11-04 10:10:00,37.07,37.11,37.05,37.11,136000.0,31.859,31.8934,31.8418,31.8934,136000.0
2013-11-04 10:15:00,37.1,37.13,37.01,37.05,223100.0,31.8848,31.9106,31.8074,31.8418,223100.0
2013-11-04 10:20:00,37.05,37.07,37.0,37.04,70700.0,31.8418,31.859,31.7988,31.8332,70700.0
2013-11-04 10:25:00,37.04,37.11,37.04,37.09,158200.0,31.8332,31.8934,31.8332,31.8762,158200.0
2013-11-04 10:30:00,37.1,37.11,37.07,37.1,54500.0,31.8848,31.8934,31.859,31.8848,54500.0
2013-11-04 10:35:00,37.1,37.25,37.1,37.23,345200.0,31.8848,32.0137,31.8848,31.9965,345200.0
2013-11-04 10:40:00,37.24,37.24,37.2,37.24,64000.0,32.0051,32.0051,31.9707,32.0051,64000.0
2013-11-04 10:45:00,37.24,37.3,37.23,37.27,150700.0,32.0051,32.0567,31.9965,32.0309,150700.0
2013-11-04 10:50:00,37.27,37.36,37.27,37.34,172700.0,32.0309,32.1082,32.0309,32.091,172700.0
2013-11-04 10:55:00,37.33,37.35,37.18,37.19,83300.0,32.0824,32.0996,31.9535,31.9621,83300.0
2013-11-04 11:00:00,37.18,37.25,37.17,37.23,71800.0,31.9535,32.0137,31.9449,31.9965,71800.0
2013-11-04 11:05:00,37.23,37.29,37.19,37.19,106500.0,31.9965,32.0481,31.9621,31.9621,106500.0
2013-11-04 11:10:00,37.19,37.24,37.18,37.2,96600.0,31.9621,32.0051,31.9535,31.9707,96600.0
2013-11-04 11:15:00,37.19,37.19,37.14,37.15,75800.0,31.9621,31.9621,31.9191,31.9277,75800.0
2013-11-04 11:20:00,37.15,37.15,37.09,37.15,144500.0,31.9277,31.9277,31.8762,31.9277,144500.0
2013-11-04 11:25:00,37.15,37.18,37.13,37.13,73100.0,31.9277,31.9535,31.9106,31.9106,73100.0
2013-11-04 11:30:00,37.14,37.14,37.04,37.05,91600.0,31.9191,31.9191,31.8332,31.8418,91600.0
2013-11-04 11:35:00,37.06,37.12,37.05,37.08,70500.0,31.8504,31.902,31.8418,31.8676,70500.0
2013-11-04 11:40:00,37.08,37.08,37.01,37.04,82000.0,31.8676,31.8676,31.8074,31.8332,82000.0
2013-11-04 11:45:00,37.05,37.08,37.01,37.08,97900.0,31.8418,31.8676,31.8074,31.8676,97900.0
2013-11-04 11:50:00,37.08,37.13,37.07,37.07,61400.0,31.8676,31.9106,31.859,31.859,61400.0
2013-11-04 11:55:00,37.07,37.1,37.04,37.1,111400.0,31.859,31.8848,31.8332,31.8848,111400.0
2013-11-04 12:00:00,37.09,37.12,37.04,37.04,48100.0,31.8762,31.902,31.8332,31.8332,48100.0
2013-11-04 12:05:00,37.04,37.09,37.01,37.03,78100.0,31.8332,31.8762,31.8074,31.8246,78100.0
2013-11-04 12:10:00,37.02,37.07,37.01,37.04,43500.0,31.816,31.859,31.8074,31.8332,43500.0
2013-11-04 12:15:00,37.04,37.06,37.02,37.06,27100.0,31.8332,31.8504,31.816,31.8504,27100.0
2013-11-04 12:20:00,37.05,37.11,37.05,37.09,51800.0,31.8418,31.8934,31.8418,31.8762,51800.0
2013-11-04 12:25:00,37.09,37.1,37.07,37.09,30100.0,31.8762,31.8848,31.859,31.8762,30100.0
2013-11-04 12:30:00,37.08,37.1,37.07,37.09,27800.0,31.8676,31.8848,31.859,31.8762,27800.0
2013-11-04 12:35:00,37.1,37.11,37.07,37.11,49900.0,31.8848,31.8934,31.859,31.8934,49900.0
2013-11-04 12:40:00,37.11,37.14,37.09,37.11,66000.0,31.8934,31.9191,31.8762,31.8934,66000.0
2013-11-04 12:45:00,37.11,37.11,37.03,37.05,65400.0,31.8934,31.8934,31.8246,31.8418,65400.0
2013-11-04 12:50:00,37.04,37.08,37.02,37.07,46300.0,31.8332,31.8676,31.816,31.859,46300.0
2013-11-04 12:55:00,37.07,37.12,37.06,37.06,42900.0,31.859,31.902,31.8504,31.8504,42900.0
2013-11-04 13:00:00,37.06,37.08,37.04,37.08,44500.0,31.8504,31.8676,31.8332,31.8676,44500.0
2013-11-04 13:05:00,37.07,37.14,37.07,37.14,59300.0,31.859,31.9191,31.859,31.9191,59300.0
2013-11-04 13:10:00,37.15,37.15,37.07,37.13,71600.0,31.9277,31.9277,31.859,31.9106,71600.0
2013-11-04 13:15:00,37.13,37.13,37.04,37.07,105800.0,31.9106,31.9106,31.8332,31.859,105800.0
2013-11-04 13:20:00,37.07,37.15,37.06,37.15,46400.0,31.859,31.9277,31.8504,31.9277,46400.0
2013-11-04 13:25:00,37.14,37.16,37.12,37.14,33100.0,31.9191,31.9363,31.902,31.9191,33100.0
2013-11-04 13:30:00,37.15,37.18,37.13,37.17,67100.0,31.9277,31.9535,31.9106,31.9449,67100.0
2013-11-04 13:35:00,37.17,37.2,37.16,37.18,49600.0,31.9449,31.9707,31.9363,31.9535,49600.0
2013-11-04 13:40:00,37.18,37.2,37.14,37.16,45800.0,31.9535,31.9707,31.9191,31.9363,45800.0
2013-11-04 13:45:00,37.15,37.17,37.12,37.17,57900.0,31.9277,31.9449,31.902,31.9449,57900.0
2013-11-04 13:50:00,37.17,37.23,37.16,37.21,91300.0,31.9449,31.9965,31.9363,31.9793,91300.0
2013-11-04 13:55:00,37.22,37.25,37.21,37.21,74800.0,31.9879,32.0137,31.9793,31.9793,74800.0
2013-11-04 14:00:00,37.21,37.22,37.2,37.21,55000.0,31.9793,31.9879,31.9707,31.9793,55000.0
2013-11-04 14:05:00,37.2,37.25,37.19,37.25,109500.0,31.9707,32.0137,31.9621,32.0137,109500.0
2013-11-04 14:10:00,37.24,37.25,37.21,37.22,82400.0,32.0051,32.0137,31.9793,31.9879,82400.0
2013-11-04 14:15:00,37.21,37.22,37.16,37.16,118700.0,31.9793,31.9879,31.9363,31.9363,118700.0
2013-11-04 14:20:00,37.16,37.17,37.15,37.15,56800.0,31.9363,31.9449,31.9277,31.9277,56800.0
2013-11-04 14:25:00,37.15,37.17,37.13,37.16,84000.0,31.9277,31.9449,31.9106,31.9363,84000.0
2013-11-04 14:30:00,37.16,37.16,37.14,37.15,62100.0,31.9363,31.9363,31.9191,31.9277,62100.0
2013-11-04 14:35:00,37.16,37.17,37.12,37.14,95700.0,31.9363,31.9449,31.902,31.9191,95700.0
2013-11-04 14:40:00,37.14,37.18,37.13,37.18,77500.0,31.9191,31.9535,31.9106,31.9535,77500.0
2013-11-04 14:45:00,37.18,37.2,37.16,37.19,67000.0,31.9535,31.9707,31.9363,31.9621,67000.0
2013-11-04 14:50:00,37.19,37.25,37.19,37.23,168300.0,31.9621,32.0137,31.9621,31.9965,168300.0
2013-11-04 14:55:00,37.24,37.3,37.22,37.24,161900.0,32.0051,32.0567,31.9879,32.0051,161900.0
2013-11-04 15:00:00,37.23,37.25,37.18,37.21,97400.0,31.9965,32.0137,31.9535,31.9793,97400.0
2013-11-04 15:05:00,37.2,37.21,37.15,37.17,96800.0,31.9707,31.9793,31.9277,31.9449,96800.0
2013-11-04 15:10:00,37.18,37.2,37.14,37.18,91800.0,31.9535,31.9707,31.9191,31.9535,91800.0
2013-11-04 15:15:00,37.17,37.22,37.17,37.22,62500.0,31.9449,31.9879,31.9449,31.9879,62500.0
2013-11-04 15:20:00,37.22,37.27,37.21,37.26,138500.0,31.9879,32.0309,31.9793,32.0223,138500.0
2013-11-04 15:25:00,37.26,37.27,37.23,37.26,95800.0,32.0223,32.0309,31.9965,32.0223,95800.0
2013-11-04 15:30:00,37.26,37.3,37.26,37.28,121000.0,32.0223,32.0567,32.0223,32.0395,121000.0
2013-11-04 15:35:00,37.29,37.32,37.28,37.29,104600.0,32.0481,32.0738,32.0395,32.0481,104600.0
2013-11-04 15:40:00,37.29,37.33,37.28,37.33,197000.0,32.0481,32.0824,32.0395,32.0824,197000.0
2013-11-04 15:45:00,37.32,37.35,37.3,37.35,349000.0,32.0738,32.0996,32.0567,32.0996,349000.0
2013-11-04 15:50:00,37.35,37.38,37.34,37.34,445800.0,32.0996,32.1254,32.091,32.091,445800.0
2013-11-04 15:55:00,37.34,37.42,37.34,37.41,682900.0,32.091,32.1598,32.091,32.1512,682900.0
2013-11-05 09:30:00,37.28,37.49,37.2,37.46,405900.0,32.0395,32.2199,31.9707,32.1942,405900.0
2013-11-05 09:35:00,37.47,37.5,37.31,37.33,191400.0,32.2028,32.2285,32.0653,32.0824,191400.0
2013-11-05 09:40:00,37.33,37.4,37.3,37.33,212800.0,32.0824,32.1426,32.0567,32.0824,212800.0
2013-11-05 09:45:00,37.33,37.33,37.13,37.13,242600.0,32.0824,32.0824,31.9106,31.9106,242600.0
2013-11-05 09:50:00,37.13,37.26,37.11,37.25,289700.0,31.9106,32.0223,31.8934,32.0137,289700.0
2013-11-05 09:55:00,37.24,37.28,37.16,37.23,207600.0,32.0051,32.0395,31.9363,31.9965,207600.0
2013-11-05 10:00:00,37.23,37.23,37.05,37.09,188700.0,31.9965,31.9965,31.8418,31.8762,188700.0
2013-11-05 10:05:00,37.09,37.16,37.05,37.16,145400.0,31.8762,31.9363,31.8418,31.9363,145400.0
2013-11-05 10:10:00,37.16,37.19,37.1,37.11,74500.0,31.9363,31.9621,31.8848,31.8934,74500.0
2013-11-05 10:15:00,37.11,37.14,37.1,37.11,89300.0,31.8934,31.9191,31.8848,31.8934,89300.0
2013-11-05 10:20:00,37.1,37.19,37.1,37.18,129300.0,31.8848,31.9621,31.8848,31.9535,129300.0
2013-11-05 10:25:00,37.18,37.26,37.18,37.21,59800.0,31.9535,32.0223,31.9535,31.9793,59800.0
2013-11-05 10:30:00,37.22,37.25,37.18,37.2,84000.0,31.9879,32.0137,31.9535,31.9707,84000.0
2013-11-05 10:35:00,37.19,37.23,37.16,37.18,60800.0,31.9621,31.9965,31.9363,31.9535,60800.0
2013-11-05 10:40:00,37.19,37.23,37.18,37.22,45200.0,31.9621,31.9965,31.9535,31.9879,45200.0
2013-11-05 10:45:00,37.22,37.23,37.16,37.18,63100.0,31.9879,31.9965,31.9363,31.9535,63100.0
2013-11-05 10:50:00,37.19,37.23,37.18,37.23,109800.0,31.9621,31.9965,31.9535,31.9965,109800.0
2013-11-05 10:55:00,37.22,37.24,37.19,37.2,93200.0,31.9879,32.0051,31.9621,31.9707,93200.0
2013-11-05 11:00:00,37.2,37.26,37.17,37.26,137100.0,31.9707,32.0223,31.9449,32.0223,137100.0
2013-11-05 11:05:00,37.27,37.27,37.19,37.2,55800.0,32.0309,32.0309,31.9621,31.9707,55800.0
2013-11-05 11:10:00,37.2,37.22,37.13,37.13,70900.0,31.9707,31.9879,31.9106,31.9106,70900.0
2013-11-05 11:15:00,37.14,37.17,37.12,37.13,55000.0,31.9191,31.9449,31.902,31.9106,55000.0
2013-11-05 11:20:00,37.14,37.16,37.09,37.15,60900.0,31.9191,31.9363,31.8762,31.9277,60900.0
2013-11-05 11:25:00,37.15,37.16,37.13,37.13,37800.0,31.9277,31.9363,31.9106,31.9106,37800.0
2013-11-05 11:30:00,37.14,37.2,37.14,37.17,98300.0,31.9191,31.9707,31.9191,31.9449,98300.0
2013-11-05 11:35:00,37.16,37.25,37.16,37.21,77500.0,31.9363,32.0137,31.9363,31.9793,77500.0
2013-11-05 11:40:00,37.2,37.23,37.2,37.22,48400.0,31.9707,31.9965,31.9707,31.9879,48400.0
2013-11-05 11:45:00,37.21,37.23,37.11,37.11,61600.0,31.9793,31.9965,31.8934,31.8934,61600.0
2013-11-05 11:50:00,37.12,37.16,37.11,37.16,37200.0,31.902,31.9363,31.8934,31.9363,37200.0
2013-11-05 11:55:00,37.15,37.15,37.11,37.13,29700.0,31.9277,31.9277,31.8934,31.9106,29700.0
2013-11-05 12:00:00,37.13,37.14,37.11,37.11,38100.0,31.9106,31.9191,31.8934,31.8934,38100.0
2013-11-05 12:05:00,37.11,37.14,37.1,37.11,40100.0,31.8934,31.9191,31.8848,31.8934,40100.0
2013-11-05 12:10:00,37.11,37.13,37.1,37.12,30600.0,31.8934,31.9106,31.8848,31.902,30600.0
2013-11-05 12:15:00,37.13,37.15,37.11,37.12,34600.0,31.9106,31.9277,31.8934,31.902,34600.0
2013-11-05 12:20:00,37.12,37.16,37.1,37.14,67900.0,31.902,31.9363,31.8848,31.9191,67900.0
2013-11-05 12:25:00,37.13,37.18,37.13,37.16,55800.0,31.9106,31.9535,31.9106,31.9363,55800.0
2013-11-05 12:30:00,37.16,37.19,37.12,37.12,65500.0,31.9363,31.9621,31.902,31.902,65500.0
2013-11-05 12:35:00,37.12,37.12,37.08,37.12,49100.0,31.902,31.902,31.8676,31.902,49100.0
2013-11-05 12:40:00,37.12,37.12,37.04,37.05,64300.0,31.902,31.902,31.8332,31.8418,64300.0
2013-11-05 12:45:00,37.04,37.04,36.98,36.98,58300.0,31.8332,31.8332,31.7816,31.7816,58300.0
2013-11-05 12:50:00,36.98,37.0,36.95,36.95,69200.0,31.7816,31.7988,31.7559,31.7559,69200.0
2013-11-05 12:55:00,36.96,36.98,36.93,36.94,93500.0,31.7645,31.7816,31.7387,31.7473,93500.0
2013-11-05 13:00:00,36.94,36.96,36.91,36.93,173100.0,31.7473,31.7645,31.7215,31.7387,173100.0
2013-11-05 13:05:00,36.93,36.97,36.91,36.92,40400.0,31.7387,31.773,31.7215,31.7301,40400.0
2013-11-05 13:10:00,36.93,36.95,36.91,36.92,44300.0,31.7387,31.7559,31.7215,31.7301,44300.0
2013-11-05 13:15:00,36.93,37.03,36.92,37.03,92300.0,31.7387,31.8246,31.7301,31.8246,92300.0
2013-11-05 13:20:00,37.03,37.05,37.01,37.01,96100.0,31.8246,31.8418,31.8074,31.8074,96100.0
2013-11-05 13:25:00,37.01,37.05,37.01,37.03,60700.0,31.8074,31.8418,31.8074,31.8246,60700.0
2013-11-05 13:30:00,37.04,37.06,37.03,37.04,41100.0,31.8332,31.8504,31.8246,31.8332,41100.0
2013-11-05 13:35:00,37.04,37.04,36.98,36.99,32500.0,31.8332,31.8332,31.7816,31.7902,32500.0
2013-11-05 13:40:00,36.99,37.01,36.97,36.99,54300.0,31.7902,31.8074,31.773,31.7902,54300.0
2013-11-05 13:45:00,36.99,36.99,36.96,36.97,58900.0,31.7902,31.7902,31.7645,31.773,58900.0
2013-11-05 13:50:00,36.97,36.97,36.94,36.94,39400.0,31.773,31.773,31.7473,31.7473,39400.0
2013-11-05 13:55:00,36.94,36.96,36.93,36.93,82500.0,31.7473,31.7645,31.7387,31.7387,82500.0
2013-11-05 14:00:00,36.93,36.98,36.93,36.98,78300.0,31.7387,31.7816,31.7387,31.7816,78300.0
2013-11-05 14:05:00,36.98,37.0,36.96,36.97,78400.0,31.7816,31.7988,31.7645,31.773,78400.0
2013-11-05 14:10:00,36.98,37.0,36.97,36.98,65400.0,31.7816,31.7988,31.773,31.7816,65400.0
2013-11-05 14:15:00,36.98,36.99,36.95,36.95,53900.0,31.7816,31.7902,31.7559,31.7559,53900.0
2013-11-05 14:20:00,36.96,37.0,36.95,37.0,86400.0,31.7645,31.7988,31.7559,31.7988,86400.0
2013-11-05 14:25:00,37.01,37.02,36.98,37.0,70300.0,31.8074,31.816,31.7816,31.7988,70300.0
2013-11-05 14:30:00,37.0,37.04,36.99,37.04,82200.0,31.7988,31.8332,31.7902,31.8332,82200.0
2013-11-05 14:35:00,37.03,37.04,36.99,37.0,39400.0,31.8246,31.8332,31.7902,31.7988,39400.0
2013-11-05 14:40:00,37.01,37.02,36.99,37.02,35800.0,31.8074,31.816,31.7902,31.816,35800.0
2013-11-05 14:45:00,37.02,37.05,37.01,37.05,99800.0,31.816,31.8418,31.8074,31.8418,99800.0
2013-11-05 14:50:00,37.05,37.11,37.05,37.09,104100.0,31.8418,31.8934,31.8418,31.8762,104100.0
2013-11-05 14:55:00,37.08,37.16,37.08,37.11,87600.0,31.8676,31.9363,31.8676,31.8934,87600.0
2013-11-05 15:00:00,37.12,37.17,37.11,37.14,62200.0,31.902,31.9449,31.8934,31.9191,62200.0
2013-11-05 15:05:00,37.13,37.25,37.13,37.25,145800.0,31.9106,32.0137,31.9106,32.0137,145800.0
2013-11-05 15:10:00,37.25,37.26,37.17,37.18,144900.0,32.0137,32.0223,31.9449,31.9535,144900.0
2013-11-05 15:15:00,37.18,37.2,37.16,37.19,112900.0,31.9535,31.9707,31.9363,31.9621,112900.0
2013-11-05 15:20:00,37.19,37.21,37.18,37.19,281200.0,31.9621,31.9793,31.9535,31.9621,281200.0
2013-11-05 15:25:00,37.19,37.22,37.19,37.22,66900.0,31.9621,31.9879,31.9621,31.9879,66900.0
2013-11-05 15:30:00,37.22,37.28,37.21,37.27,84500.0,31.9879,32.0395,31.9793,32.0309,84500.0
2013-11-05 15:35:00,37.27,37.3,37.26,37.29,128300.0,32.0309,32.0567,32.0223,32.0481,128300.0
2013-11-05 15:40:00,37.29,37.32,37.23,37.25,185000.0,32.0481,32.0738,31.9965,32.0137,185000.0
2013-11-05 15:45:00,37.25,37.27,37.22,37.24,207700.0,32.0137,32.0309,31.9879,32.0051,207700.0
2013-11-05 15:50:00,37.25,37.26,37.22,37.24,152100.0,32.0137,32.0223,31.9879,32.0051,152100.0
2013-11-05 15:55:00,37.24,37.25,37.18,37.18,383900.0,32.0051,32.0137,31.9535,31.9535,383900.0
2013-11-06 09:30:00,37.23,37.32,37.18,37.25,193000.0,31.9965,32.0738,31.9535,32.0137,193000.0
2013-11-06 09:35:00,37.26,37.31,37.21,37.27,150800.0,32.0223,32.0653,31.9793,32.0309,150800.0
2013-11-06 09:40:00,37.28,37.29,37.11,37.27,196300.0,32.0395,32.0481,31.8934,32.0309,196300.0
2013-11-06 09:45:00,37.27,37.39,37.27,37.36,132700.0,32.0309,32.134,32.0309,32.1082,132700.0
2013-11-06 09:50:00,37.36,37.37,37.27,37.28,104800.0,32.1082,32.1168,32.0309,32.0395,104800.0
2013-11-06 09:55:00,37.28,37.4,37.26,37.32,121300.0,32.0395,32.1426,32.0223,32.0738,121300.0
2013-11-06 10:00:00,37.32,37.49,37.31,37.49,193700.0,32.0738,32.2199,32.0653,32.2199,193700.0
2013-11-06 10:05:00,37.49,37.49,37.41,37.47,92800.0,32.2199,32.2199,32.1512,32.2028,92800.0
2013-11-06 10:10:00,37.47,37.5,37.45,37.49,135500.0,32.2028,32.2285,32.1856,32.2199,135500.0
2013-11-06 10:15:00,37.49,37.51,37.48,37.48,141000.0,32.2199,32.2371,32.2114,32.2114,141000.0
2013-11-06 10:20:00,37.48,37.51,37.44,37.45,238100.0,32.2114,32.2371,32.177,32.1856,238100.0
2013-11-06 10:25:00,37.44,37.44,37.32,37.32,226000.0,32.177,32.177,32.0738,32.0738,226000.0
2013-11-06 10:30:00,37.32,37.32,37.23,37.32,147600.0,32.0738,32.0738,31.9965,32.0738,147600.0
2013-11-06 10:35:00,37.32,37.4,37.25,37.25,89800.0,32.0738,32.1426,32.0137,32.0137,89800.0
2013-11-06 10:40:00,37.25,37.34,37.22,37.27,92600.0,32.0137,32.091,31.9879,32.0309,92600.0
2013-11-06 10:45:00,37.27,37.35,37.22,37.34,102500.0,32.0309,32.0996,31.9879,32.091,102500.0
2013-11-06 10:50:00,37.35,37.35,37.22,37.23,89400.0,32.0996,32.0996,31.9879,31.9965,89400.0
2013-11-06 10:55:00,37.23,37.28,37.2,37.26,157900.0,31.9965,32.0395,31.9707,32.0223,157900.0
2013-11-06 11:00:00,37.26,37.27,37.12,37.13,115500.0,32.0223,32.0309,31.902,31.9106,115500.0
2013-11-06 11:05:00,37.13,37.18,37.13,37.15,78500.0,31.9106,31.9535,31.9106,31.9277,78500.0
2013-11-06 11:10:00,37.14,37.2,37.13,37.18,43800.0,31.9191,31.9707,31.9106,31.9535,43800.0
2013-11-06 11:15:00,37.19,37.2,37.1,37.13,169400.0,31.9621,31.9707,31.8848,31.9106,169400.0
2013-11-06 11:20:00,37.12,37.13,36.98,36.99,252300.0,31.902,31.9106,31.7816,31.7902,252300.0
2013-11-06 11:25:00,36.99,37.04,36.97,37.03,284600.0,31.7902,31.8332,31.773,31.8246,284600.0
2013-11-06 11:30:00,37.04,37.1,37.02,37.08,83300.0,31.8332,31.8848,31.816,31.8676,83300.0
2013-11-06 11:35:00,37.09,37.09,36.98,37.0,115400.0,31.8762,31.8762,31.7816,31.7988,115400.0
2013-11-06 11:40:00,37.0,37.04,36.98,37.04,54000.0,31.7988,31.8332,31.7816,31.8332,54000.0
2013-11-06 11:45:00,37.04,37.13,37.02,37.09,57600.0,31.8332,31.9106,31.816,31.8762,57600.0
2013-11-06 11:50:00,37.09,37.12,37.05,37.07,67700.0,31.8762,31.902,31.8418,31.859,67700.0
2013-11-06 11:55:00,37.07,37.08,36.97,36.98,140700.0,31.859,31.8676,31.773,31.7816,140700.0
2013-11-06 12:00:00,36.98,37.06,36.98,37.03,44800.0,31.7816,31.8504,31.7816,31.8246,44800.0
2013-11-06 12:05:00,37.02,37.03,36.97,36.98,47800.0,31.816,31.8246,31.773,31.7816,47800.0
2013-11-06 12:10:00,36.98,37.01,36.92,36.94,83000.0,31.7816,31.8074,31.7301,31.7473,83000.0
2013-11-06 12:15:00,36.94,37.01,36.94,36.98,46700.0,31.7473,31.8074,31.7473,31.7816,46700.0
2013-11-06 12:20:00,36.98,37.01,36.96,36.98,72000.0,31.7816,31.8074,31.7645,31.7816,72000.0
2013-11-06 12:25:00,36.97,37.02,36.96,37.02,56400.0,31.773,31.816,31.7645,31.816,56400.0
2013-11-06 12:30:00,37.02,37.03,36.96,36.96,49400.0,31.816,31.8246,31.7645,31.7645,49400.0
2013-11-06 12:35:00,36.96,37.01,36.95,36.97,45800.0,31.7645,31.8074,31.7559,31.773,45800.0
2013-11-06 12:40:00,36.97,37.01,36.96,37.0,67800.0,31.773,31.8074,31.7645,31.7988,67800.0
2013-11-06 12:45:00,37.0,37.04,36.97,37.04,58900.0,31.7988,31.8332,31.773,31.8332,58900.0
2013-11-06 12:50:00,37.04,37.07,37.04,37.06,68300.0,31.8332,31.859,31.8332,31.8504,68300.0
2013-11-06 12:55:00,37.06,37.06,36.98,37.0,116600.0,31.8504,31.8504,31.7816,31.7988,116600.0
2013-11-06 13:00:00,37.0,37.0,36.97,36.97,36400.0,31.7988,31.7988,31.773,31.773,36400.0
2013-11-06 13:05:00,36.98,37.0,36.97,36.99,36400.0,31.7816,31.7988,31.773,31.7902,36400.0
2013-11-06 13:10:00,36.99,37.03,36.98,37.02,97600.0,31.7902,31.8246,31.7816,31.816,97600.0
2013-11-06 13:15:00,37.01,37.06,37.0,37.03,68300.0,31.8074,31.8504,31.7988,31.8246,68300.0
2013-11-06 13:20:00,37.04,37.08,37.01,37.02,41100.0,31.8332,31.8676,31.8074,31.816,41100.0
2013-11-06 13:25:00,37.02,37.1,37.02,37.06,109400.0,31.816,31.8848,31.816,31.8504,109400.0
2013-11-06 13:30:00,37.06,37.09,37.06,37.08,37100.0,31.8504,31.8762,31.8504,31.8676,37100.0
2013-11-06 13:35:00,37.07,37.07,37.0,37.0,43100.0,31.859,31.859,31.7988,31.7988,43100.0
2013-11-06 13:40:00,37.0,37.06,37.0,37.03,25400.0,31.7988,31.8504,31.7988,31.8246,25400.0
2013-11-06 13:45:00,37.03,37.04,37.02,37.03,22400.0,31.8246,31.8332,31.816,31.8246,22400.0
2013-11-06 13:50:00,37.03,37.04,37.0,37.0,47200.0,31.8246,31.8332,31.7988,31.7988,47200.0
2013-11-06 13:55:00,36.99,37.0,36.96,36.98,97200.0,31.7902,31.7988,31.7645,31.7816,97200.0
2013-11-06 14:00:00,36.98,37.0,36.97,36.97,75200.0,31.7816,31.7988,31.773,31.773,75200.0
2013-11-06 14:05:00,36.98,37.0,36.95,36.98,43700.0,31.7816,31.7988,31.7559,31.7816,43700.0
2013-11-06 14:10:00,36.98,37.01,36.97,37.0,48000.0,31.7816,31.8074,31.773,31.7988,48000.0
2013-11-06 14:15:00,36.99,36.99,36.96,36.97,35400.0,31.7902,31.7902,31.7645,31.773,35400.0
2013-11-06 14:20:00,36.97,36.99,36.94,36.96,48800.0,31.773,31.7902,31.7473,31.7645,48800.0
2013-11-06 14:25:00,36.95,36.99,36.93,36.98,63700.0,31.7559,31.7902,31.7387,31.7816,63700.0
2013-11-06 14:30:00,36.99,37.05,36.98,37.01,40900.0,31.7902,31.8418,31.7816,31.8074,40900.0
2013-11-06 14:35:00,37.02,37.05,37.0,37.02,64000.0,31.816,31.8418,31.7988,31.816,64000.0
2013-11-06 14:40:00,37.02,37.02,37.0,37.01,36900.0,31.816,31.816,31.7988,31.8074,36900.0
2013-11-06 14:45:00,37.02,37.02,36.98,37.0,32800.0,31.816,31.816,31.7816,31.7988,32800.0
2013-11-06 14:50:00,37.0,37.05,36.99,37.05,33000.0,31.7988,31.8418,31.7902,31.8418,33000.0
2013-11-06 14:55:00,37.05,37.05,36.99,37.0,72600.0,31.8418,31.8418,31.7902,31.7988,72600.0
2013-11-06 15:00:00,37.0,37.02,36.98,37.02,57100.0,31.7988,31.816,31.7816,31.816,57100.0
2013-11-06 15:05:00,37.02,37.03,37.0,37.03,96000.0,31.816,31.8246,31.7988,31.8246,96000.0
2013-11-06 15:10:00,37.03,37.04,37.0,37.0,87500.0,31.8246,31.8332,31.7988,31.7988,87500.0
2013-11-06 15:15:00,37.0,37.02,36.98,37.0,71700.0,31.7988,31.816,31.7816,31.7988,71700.0
2013-11-06 15:20:00,37.0,37.04,37.0,37.04,166000.0,31.7988,31.8332,31.7988,31.8332,166000.0
2013-11-06 15:25:00,37.04,37.06,37.0,37.03,71200.0,31.8332,31.8504,31.7988,31.8246,71200.0
2013-11-06 15:30:00,37.03,37.03,36.98,37.03,78200.0,31.8246,31.8246,31.7816,31.8246,78200.0
2013-11-06 15:35:00,37.04,37.05,36.99,37.05,87700.0,31.8332,31.8418,31.7902,31.8418,87700.0
2013-11-06 15:40:00,37.06,37.06,37.03,37.03,83200.0,31.8504,31.8504,31.8246,31.8246,83200.0
2013-11-06 15:45:00,37.04,37.07,37.0,37.01,124500.0,31.8332,31.859,31.7988,31.8074,124500.0
2013-11-06 15:50:00,37.01,37.05,36.99,37.0,238800.0,31.8074,31.8418,31.7902,31.7988,238800.0
2013-11-06 15:55:00,37.01,37.07,37.0,37.05,333000.0,31.8074,31.859,31.7988,31.8418,333000.0
2013-11-07 09:30:00,37.04,37.09,36.71,36.73,316000.0,31.8332,31.8762,31.5496,31.5668,316000.0
2013-11-07 09:35:00,36.74,36.92,36.73,36.92,104200.0,31.5754,31.7301,31.5668,31.7301,104200.0
2013-11-07 09:40:00,36.92,36.93,36.82,36.86,112700.0,31.7301,31.7387,31.6441,31.6785,112700.0
2013-11-07 09:45:00,36.87,37.0,36.86,36.86,152500.0,31.6871,31.7988,31.6785,31.6785,152500.0
2013-11-07 09:50:00,36.86,36.88,36.77,36.85,128000.0,31.6785,31.6957,31.6012,31.6699,128000.0
2013-11-07 09:55:00,36.85,36.9,36.81,36.82,174500.0,31.6699,31.7129,31.6355,31.6441,174500.0
2013-11-07 10:00:00,36.84,36.87,36.76,36.79,226100.0,31.6613,31.6871,31.5926,31.6183,226100.0
2013-11-07 10:05:00,36.78,36.8,36.52,36.53,304900.0,31.6098,31.6269,31.3863,31.3949,304900.0
2013-11-07 10:10:00,36.54,36.61,36.53,36.61,246700.0,31.4035,31.4637,31.3949,31.4637,246700.0
2013-11-07 10:15:00,36.61,36.65,36.51,36.51,183900.0,31.4637,31.498,31.3777,31.3777,183900.0
2013-11-07 10:20:00,36.51,36.56,36.44,36.45,251300.0,31.3777,31.4207,31.3175,31.3261,251300.0
2013-11-07 10:25:00,36.44,36.48,36.42,36.46,153600.0,31.3175,31.3519,31.3004,31.3347,153600.0
2013-11-07 10:30:00,36.47,36.47,36.3,36.33,310600.0,31.3433,31.3433,31.1972,31.223,310600.0
2013-11-07 10:35:00,36.33,36.38,36.21,36.23,336400.0,31.223,31.266,31.1199,31.1371,336400.0
2013-11-07 10:40:00,36.24,36.28,36.07,36.1,477100.0,31.1457,31.18,30.9996,31.0253,477100.0
2013-11-07 10:45:00,36.09,36.19,36.04,36.08,307200.0,31.0167,31.1027,30.9738,31.0082,307200.0
2013-11-07 10:50:00,36.08,36.1,35.97,36.05,402000.0,31.0082,31.0253,30.9136,30.9824,402000.0
2013-11-07 10:55:00,36.04,36.06,35.99,36.0,207200.0,30.9738,30.991,30.9308,30.9394,207200.0
2013-11-07 11:00:00,36.0,36.01,35.92,35.94,343400.0,30.9394,30.948,30.8706,30.8878,343400.0
2013-11-07 11:05:00,35.94,35.96,35.82,35.84,369200.0,30.8878,30.905,30.7847,30.8019,369200.0
2013-11-07 11:10:00,35.85,35.89,35.82,35.84,246500.0,30.8105,30.8449,30.7847,30.8019,246500.0
2013-11-07 11:15:00,35.86,35.95,35.85,35.95,194000.0,30.8191,30.8964,30.8105,30.8964,194000.0
2013-11-07 11:20:00,35.95,36.02,35.92,36.01,247900.0,30.8964,30.9566,30.8706,30.948,247900.0
2013-11-07 11:25:00,36.01,36.01,35.91,35.94,193900.0,30.948,30.948,30.8621,30.8878,193900.0
2013-11-07 11:30:00,35.95,36.08,35.93,36.07,226400.0,30.8964,31.0082,30.8792,30.9996,226400.0
2013-11-07 11:35:00,36.07,36.09,36.04,36.06,110400.0,30.9996,31.0167,30.9738,30.991,110400.0
2013-11-07 11:40:00,36.05,36.14,36.05,36.14,186800.0,30.9824,31.0597,30.9824,31.0597,186800.0
2013-11-07 11:45:00,36.14,36.17,36.1,36.16,118100.0,31.0597,31.0855,31.0253,31.0769,118100.0
2013-11-07 11:50:00,36.16,36.28,36.16,36.24,243300.0,31.0769,31.18,31.0769,31.1457,243300.0
2013-11-07 11:55:00,36.24,36.39,36.24,36.33,360100.0,31.1457,31.2746,31.1457,31.223,360100.0
2013-11-07 12:00:00,36.33,36.36,36.32,36.36,92400.0,31.223,31.2488,31.2144,31.2488,92400.0
2013-11-07 12:05:00,36.36,36.38,36.31,36.32,146400.0,31.2488,31.266,31.2058,31.2144,146400.0
2013-11-07 12:10:00,36.32,36.39,36.29,36.39,142300.0,31.2144,31.2746,31.1886,31.2746,142300.0
2013-11-07 12:15:00,36.39,36.44,36.39,36.39,95600.0,31.2746,31.3175,31.2746,31.2746,95600.0
2013-11-07 12:20:00,36.39,36.39,36.31,36.36,104500.0,31.2746,31.2746,31.2058,31.2488,104500.0
2013-11-07 12:25:00,36.36,36.37,36.29,36.3,91500.0,31.2488,31.2574,31.1886,31.1972,91500.0
2013-11-07 12:30:00,36.31,36.41,36.3,36.41,103900.0,31.2058,31.2918,31.1972,31.2918,103900.0
2013-11-07 12:35:00,36.41,36.42,36.3,36.31,117200.0,31.2918,31.3004,31.1972,31.2058,117200.0
2013-11-07 12:40:00,36.32,36.37,36.27,36.34,104200.0,31.2144,31.2574,31.1714,31.2316,104200.0
2013-11-07 12:45:00,36.35,36.36,36.31,36.32,61300.0,31.2402,31.2488,31.2058,31.2144,61300.0
2013-11-07 12:50:00,36.31,36.35,36.3,36.34,89200.0,31.2058,31.2402,31.1972,31.2316,89200.0
2013-11-07 12:55:00,36.33,36.36,36.3,36.33,121000.0,31.223,31.2488,31.1972,31.223,121000.0
2013-11-07 13:00:00,36.32,36.33,36.25,36.28,89800.0,31.2144,31.223,31.1543,31.18,89800.0
2013-11-07 13:05:00,36.27,36.3,36.25,36.29,59600.0,31.1714,31.1972,31.1543,31.1886,59600.0
2013-11-07 13:10:00,36.29,36.3,36.27,36.29,58600.0,31.1886,31.1972,31.1714,31.1886,58600.0
2013-11-07 13:15:00,36.28,36.3,36.22,36.22,102000.0,31.18,31.1972,31.1285,31.1285,102000.0
2013-11-07 13:20:00,36.22,36.26,36.19,36.2,66900.0,31.1285,31.1629,31.1027,31.1113,66900.0
2013-11-07 13:25:00,36.2,36.23,36.17,36.18,97200.0,31.1113,31.1371,31.0855,31.0941,97200.0
2013-11-07 13:30:00,36.19,36.21,36.16,36.16,74500.0,31.1027,31.1199,31.0769,31.0769,74500.0
2013-11-07 13:35:00,36.16,36.23,36.11,36.23,116000.0,31.0769,31.1371,31.0339,31.1371,116000.0
2013-11-07 13:40:00,36.23,36.23,36.15,36.15,103900.0,31.1371,31.1371,31.0683,31.0683,103900.0
2013-11-07 13:45:00,36.15,36.16,36.07,36.07,107500.0,31.0683,31.0769,30.9996,30.9996,107500.0
2013-11-07 13:50:00,36.07,36.09,36.03,36.05,125000.0,30.9996,31.0167,30.9652,30.9824,125000.0
2013-11-07 13:55:00,36.05,36.12,36.05,36.11,95600.0,30.9824,31.0425,30.9824,31.0339,95600.0
2013-11-07 14:00:00,36.1,36.11,35.97,35.99,224200.0,31.0253,31.0339,30.9136,30.9308,224200.0
2013-11-07 14:05:00,35.99,36.0,35.92,35.94,130600.0,30.9308,30.9394,30.8706,30.8878,130600.0
2013-11-07 14:10:00,35.93,36.01,35.93,35.97,149600.0,30.8792,30.948,30.8792,30.9136,149600.0
2013-11-07 14:15:00,35.96,36.04,35.95,36.02,101800.0,30.905,30.9738,30.8964,30.9566,101800.0
2013-11-07 14:20:00,36.02,36.03,35.93,35.94,88500.0,30.9566,30.9652,30.8792,30.8878,88500.0
2013-11-07 14:25:00,35.93,35.95,35.89,35.89,196900.0,30.8792,30.8964,30.8449,30.8449,196900.0
2013-11-07 14:30:00,35.89,35.89,35.82,35.87,268800.0,30.8449,30.8449,30.7847,30.8277,268800.0
2013-11-07 14:35:00,35.87,35.88,35.79,35.87,211400.0,30.8277,30.8363,30.7589,30.8277,211400.0
2013-11-07 14:40:00,35.87,36.01,35.87,36.0,147500.0,30.8277,30.948,30.8277,30.9394,147500.0
2013-11-07 14:45:00,35.99,36.01,35.92,35.94,143900.0,30.9308,30.948,30.8706,30.8878,143900.0
2013-11-07 14:50:00,35.95,35.95,35.89,35.91,156700.0,30.8964,30.8964,30.8449,30.8621,156700.0
2013-11-07 14:55:00,35.91,35.98,35.9,35.98,119300.0,30.8621,30.9222,30.8535,30.9222,119300.0
2013-11-07 15:00:00,35.97,36.01,35.95,36.0,157600.0,30.9136,30.948,30.8964,30.9394,157600.0
2013-11-07 15:05:00,35.99,36.01,35.95,35.95,119900.0,30.9308,30.948,30.8964,30.8964,119900.0
2013-11-07 15:10:00,35.95,35.96,35.92,35.94,140200.0,30.8964,30.905,30.8706,30.8878,140200.0
2013-11-07 15:15:00,35.93,35.94,35.85,35.86,177700.0,30.8792,30.8878,30.8105,30.8191,177700.0
2013-11-07 15:20:00,35.86,35.94,35.85,35.86,161400.0,30.8191,30.8878,30.8105,30.8191,161400.0
2013-11-07 15:25:00,35.85,35.9,35.83,35.83,190100.0,30.8105,30.8535,30.7933,30.7933,190100.0
2013-11-07 15:30:00,35.84,35.88,35.82,35.86,239200.0,30.8019,30.8363,30.7847,30.8191,239200.0
2013-11-07 15:35:00,35.86,35.9,35.82,35.89,321100.0,30.8191,30.8535,30.7847,30.8449,321100.0
2013-11-07 15:40:00,35.89,35.9,35.85,35.86,327100.0,30.8449,30.8535,30.8105,30.8191,327100.0
2013-11-07 15:45:00,35.86,35.89,35.82,35.86,492400.0,30.8191,30.8449,30.7847,30.8191,492400.0
2013-11-07 15:50:00,35.87,35.93,35.84,35.89,555000.0,30.8277,30.8792,30.8019,30.8449,555000.0
2013-11-07 15:55:00,35.89,35.94,35.87,35.92,1193800.0,30.8449,30.8878,30.8277,30.8706,1193800.0
2013-11-08 09:30:00,35.65,35.83,35.6,35.8,365600.0,30.6386,30.7933,30.5956,30.7675,365600.0
2013-11-08 09:35:00,35.82,35.87,35.74,35.83,186800.0,30.7847,30.8277,30.716,30.7933,186800.0
2013-11-08 09:40:00,35.83,35.89,35.74,35.89,177900.0,30.7933,30.8449,30.716,30.8449,177900.0
2013-11-08 09:45:00,35.9,35.98,35.86,35.95,219600.0,30.8535,30.9222,30.8191,30.8964,219600.0
2013-11-08 09:50:00,35.94,35.95,35.86,35.87,108700.0,30.8878,30.8964,30.8191,30.8277,108700.0
2013-11-08 09:55:00,35.88,35.88,35.77,35.8,297200.0,30.8363,30.8363,30.7417,30.7675,297200.0
2013-11-08 10:00:00,35.8,35.87,35.77,35.87,173400.0,30.7675,30.8277,30.7417,30.8277,173400.0
2013-11-08 10:05:00,35.86,36.04,35.86,36.03,162300.0,30.8191,30.9738,30.8191,30.9652,162300.0
2013-11-08 10:10:00,36.04,36.04,35.96,36.02,123000.0,30.9738,30.9738,30.905,30.9566,123000.0
2013-11-08 10:15:00,36.02,36.16,36.01,36.13,174700.0,30.9566,31.0769,30.948,31.0511,174700.0
2013-11-08 10:20:00,36.13,36.18,36.05,36.06,122600.0,31.0511,31.0941,30.9824,30.991,122600.0
2013-11-08 10:25:00,36.06,36.14,36.01,36.12,94100.0,30.991,31.0597,30.948,31.0425,94100.0
2013-11-08 10:30:00,36.11,36.17,36.1,36.13,103800.0,31.0339,31.0855,31.0253,31.0511,103800.0
2013-11-08 10:35:00,36.13,36.19,36.08,36.13,131800.0,31.0511,31.1027,31.0082,31.0511,131800.0
2013-11-08 10:40:00,36.13,36.15,36.01,36.1,168200.0,31.0511,31.0683,30.948,31.0253,168200.0
2013-11-08 10:45:00,36.1,36.19,36.08,36.17,105500.0,31.0253,31.1027,31.0082,31.0855,105500.0
2013-11-08 10:50:00,36.17,36.17,36.06,36.14,174300.0,31.0855,31.0855,30.991,31.0597,174300.0
2013-11-08 10:55:00,36.14,36.35,36.14,36.34,313200.0,31.0597,31.2402,31.0597,31.2316,313200.0
2013-11-08 11:00:00,36.35,36.36,36.27,36.3,150600.0,31.2402,31.2488,31.1714,31.1972,150600.0
2013-11-08 11:05:00,36.3,36.3,36.21,36.27,130800.0,31.1972,31.1972,31.1199,31.1714,130800.0
2013-11-08 11:10:00,36.27,36.35,36.27,36.35,98800.0,31.1714,31.2402,31.1714,31.2402,98800.0
2013-11-08 11:15:00,36.34,36.41,36.31,36.41,106300.0,31.2316,31.2918,31.2058,31.2918,106300.0
2013-11-08 11:20:00,36.4,36.41,36.33,36.34,70200.0,31.2832,31.2918,31.223,31.2316,70200.0
2013-11-08 11:25:00,36.34,36.37,36.31,36.35,73600.0,31.2316,31.2574,31.2058,31.2402,73600.0
2013-11-08 11:30:00,36.36,36.39,36.33,36.34,45800.0,31.2488,31.2746,31.223,31.2316,45800.0
2013-11-08 11:35:00,36.34,36.46,36.33,36.45,123300.0,31.2316,31.3347,31.223,31.3261,123300.0
2013-11-08 11:40:00,36.44,36.45,36.37,36.37,42400.0,31.3175,31.3261,31.2574,31.2574,42400.0
2013-11-08 11:45:00,36.37,36.41,36.33,36.4,78100.0,31.2574,31.2918,31.223,31.2832,78100.0
2013-11-08 11:50:00,36.4,36.47,36.4,36.47,52600.0,31.2832,31.3433,31.2832,31.3433,52600.0
2013-11-08 11:55:00,36.47,36.49,36.41,36.42,71900.0,31.3433,31.3605,31.2918,31.3004,71900.0
2013-11-08 12:00:00,36.41,36.54,36.41,36.51,118300.0,31.2918,31.4035,31.2918,31.3777,118300.0
2013-11-08 12:05:00,36.51,36.54,36.49,36.5,72600.0,31.3777,31.4035,31.3605,31.3691,72600.0
2013-11-08 12:10:00,36.5,36.55,36.49,36.51,76200.0,31.3691,31.4121,31.3605,31.3777,76200.0
2013-11-08 12:15:00,36.51,36.52,36.45,36.46,126200.0,31.3777,31.3863,31.3261,31.3347,126200.0
2013-11-08 12:20:00,36.47,36.5,36.42,36.44,63700.0,31.3433,31.3691,31.3004,31.3175,63700.0
2013-11-08 12:25:00,36.44,36.52,36.44,36.49,43300.0,31.3175,31.3863,31.3175,31.3605,43300.0
2013-11-08 12:30:00,36.49,36.52,36.43,36.43,45700.0,31.3605,31.3863,31.309,31.309,45700.0
2013-11-08 12:35:00,36.43,36.53,36.43,36.52,34600.0,31.309,31.3949,31.309,31.3863,34600.0
2013-11-08 12:40:00,36.52,36.52,36.45,36.46,117500.0,31.3863,31.3863,31.3261,31.3347,117500.0
2013-11-08 12:45:00,36.46,36.52,36.45,36.49,45000.0,31.3347,31.3863,31.3261,31.3605,45000.0
2013-11-08 12:50:00,36.48,36.5,36.46,36.46,29900.0,31.3519,31.3691,31.3347,31.3347,29900.0
2013-11-08 12:55:00,36.46,36.48,36.45,36.45,45100.0,31.3347,31.3519,31.3261,31.3261,45100.0
2013-11-08 13:00:00,36.45,36.49,36.41,36.49,57200.0,31.3261,31.3605,31.2918,31.3605,57200.0
2013-11-08 13:05:00,36.48,36.49,36.4,36.41,47300.0,31.3519,31.3605,31.2832,31.2918,47300.0
2013-11-08 13:10:00,36.41,36.47,36.4,36.45,57400.0,31.2918,31.3433,31.2832,31.3261,57400.0
2013-11-08 13:15:00,36.44,36.46,36.4,36.41,73200.0,31.3175,31.3347,31.2832,31.2918,73200.0
2013-11-08 13:20:00,36.41,36.5,36.41,36.42,126700.0,31.2918,31.3691,31.2918,31.3004,126700.0
2013-11-08 13:25:00,36.42,36.53,36.42,36.51,128300.0,31.3004,31.3949,31.3004,31.3777,128300.0
2013-11-08 13:30:00,36.51,36.51,36.45,36.45,56700.0,31.3777,31.3777,31.3261,31.3261,56700.0
2013-11-08 13:35:00,36.45,36.49,36.45,36.49,48800.0,31.3261,31.3605,31.3261,31.3605,48800.0
2013-11-08 13:40:00,36.48,36.52,36.45,36.47,35300.0,31.3519,31.3863,31.3261,31.3433,35300.0
2013-11-08 13:45:00,36.46,36.54,36.46,36.51,78800.0,31.3347,31.4035,31.3347,31.3777,78800.0
2013-11-08 13:50:00,36.5,36.5,36.43,36.45,89900.0,31.3691,31.3691,31.309,31.3261,89900.0
2013-11-08 13:55:00,36.45,36.46,36.4,36.41,69900.0,31.3261,31.3347,31.2832,31.2918,69900.0
2013-11-08 14:00:00,36.42,36.45,36.4,36.43,68800.0,31.3004,31.3261,31.2832,31.309,68800.0
2013-11-08 14:05:00,36.44,36.46,36.43,36.44,39700.0,31.3175,31.3347,31.309,31.3175,39700.0
2013-11-08 14:10:00,36.44,36.48,36.43,36.45,49300.0,31.3175,31.3519,31.309,31.3261,49300.0
2013-11-08 14:15:00,36.46,36.46,36.4,36.4,95600.0,31.3347,31.3347,31.2832,31.2832,95600.0
2013-11-08 14:20:00,36.4,36.45,36.39,36.44,56500.0,31.2832,31.3261,31.2746,31.3175,56500.0
2013-11-08 14:25:00,36.45,36.47,36.41,36.47,104400.0,31.3261,31.3433,31.2918,31.3433,104400.0
2013-11-08 14:30:00,36.47,36.48,36.43,36.46,58300.0,31.3433,31.3519,31.309,31.3347,58300.0
2013-11-08 14:35:00,36.46,36.55,36.45,36.51,93100.0,31.3347,31.4121,31.3261,31.3777,93100.0
2013-11-08 14:40:00,36.51,36.54,36.51,36.51,67600.0,31.3777,31.4035,31.3777,31.3777,67600.0
2013-11-08 14:45:00,36.51,36.57,36.49,36.55,98000.0,31.3777,31.4293,31.3605,31.4121,98000.0
2013-11-08 14:50:00,36.55,36.57,36.51,36.51,80200.0,31.4121,31.4293,31.3777,31.3777,80200.0
2013-11-08 14:55:00,36.5,36.54,36.48,36.48,91100.0,31.3691,31.4035,31.3519,31.3519,91100.0
2013-11-08 15:00:00,36.49,36.49,36.44,36.45,58100.0,31.3605,31.3605,31.3175,31.3261,58100.0
2013-11-08 15:05:00,36.44,36.47,36.41,36.45,79800.0,31.3175,31.3433,31.2918,31.3261,79800.0
2013-11-08 15:10:00,36.45,36.47,36.44,36.45,42400.0,31.3261,31.3433,31.3175,31.3261,42400.0
2013-11-08 15:15:00,36.46,36.49,36.43,36.45,62600.0,31.3347,31.3605,31.309,31.3261,62600.0
2013-11-08 15:20:00,36.45,36.48,36.43,36.48,63900.0,31.3261,31.3519,31.309,31.3519,63900.0
2013-11-08 15:25:00,36.48,36.52,36.47,36.48,74800.0,31.3519,31.3863,31.3433,31.3519,74800.0
2013-11-08 15:30:00,36.47,36.5,36.45,36.49,93600.0,31.3433,31.3691,31.3261,31.3605,93600.0
2013-11-08 15:35:00,36.5,36.52,36.49,36.5,119600.0,31.3691,31.3863,31.3605,31.3691,119600.0
2013-11-08 15:40:00,36.49,36.56,36.49,36.55,171200.0,31.3605,31.4207,31.3605,31.4121,171200.0
2013-11-08 15:45:00,36.55,36.57,36.52,36.56,202400.0,31.4121,31.4293,31.3863,31.4207,202400.0
2013-11-08 15:50:00,36.56,36.58,36.51,36.52,209200.0,31.4207,31.4379,31.3777,31.3863,209200.0
2013-11-08 15:55:00,36.52,36.59,36.52,36.59,417100.0,31.3863,31.4465,31.3863,31.4465,417100.0
2013-11-11 09:30:00,36.43,36.5,36.07,36.24,299000.0,31.309,31.3691,30.9996,31.1457,299000.0
2013-11-11 09:35:00,36.23,36.32,36.11,36.2,249300.0,31.1371,31.2144,31.0339,31.1113,249300.0
2013-11-11 09:40:00,36.2,36.25,36.07,36.25,152300.0,31.1113,31.1543,30.9996,31.1543,152300.0
2013-11-11 09:45:00,36.25,36.26,36.15,36.21,165700.0,31.1543,31.1629,31.0683,31.1199,165700.0
2013-11-11 09:50:00,36.22,36.32,36.2,36.29,195800.0,31.1285,31.2144,31.1113,31.1886,195800.0
2013-11-11 09:55:00,36.28,36.29,36.21,36.25,95300.0,31.18,31.1886,31.1199,31.1543,95300.0
2013-11-11 10:00:00,36.25,36.33,36.25,36.29,101500.0,31.1543,31.223,31.1543,31.1886,101500.0
2013-11-11 10:05:00,36.28,36.3,36.22,36.23,101000.0,31.18,31.1972,31.1285,31.1371,101000.0
2013-11-11 10:10:00,36.23,36.26,36.2,36.2,89700.0,31.1371,31.1629,31.1113,31.1113,89700.0
2013-11-11 10:15:00,36.21,36.28,36.18,36.26,97100.0,31.1199,31.18,31.0941,31.1629,97100.0
2013-11-11 10:20:00,36.26,36.26,36.19,36.22,128300.0,31.1629,31.1629,31.1027,31.1285,128300.0
2013-11-11 10:25:00,36.22,36.23,36.12,36.15,108700.0,31.1285,31.1371,31.0425,31.0683,108700.0
2013-11-11 10:30:00,36.15,36.21,36.13,36.19,65600.0,31.0683,31.1199,31.0511,31.1027,65600.0
2013-11-11 10:35:00,36.19,36.2,36.13,36.16,86700.0,31.1027,31.1113,31.0511,31.0769,86700.0
2013-11-11 10:40:00,36.17,36.21,36.14,36.14,189300.0,31.0855,31.1199,31.0597,31.0597,189300.0
2013-11-11 10:45:00,36.15,36.17,36.12,36.13,170800.0,31.0683,31.0855,31.0425,31.0511,170800.0
2013-11-11 10:50:00,36.13,36.18,36.12,36.17,241000.0,31.0511,31.0941,31.0425,31.0855,241000.0
2013-11-11 10:55:00,36.17,36.19,36.12,36.14,87900.0,31.0855,31.1027,31.0425,31.0597,87900.0
2013-11-11 11:00:00,36.14,36.2,36.14,36.18,191100.0,31.0597,31.1113,31.0597,31.0941,191100.0
2013-11-11 11:05:00,36.19,36.25,36.19,36.24,109300.0,31.1027,31.1543,31.1027,31.1457,109300.0
2013-11-11 11:10:00,36.24,36.25,36.2,36.23,120800.0,31.1457,31.1543,31.1113,31.1371,120800.0
2013-11-11 11:15:00,36.23,36.26,36.21,36.24,126000.0,31.1371,31.1629,31.1199,31.1457,126000.0
2013-11-11 11:20:00,36.23,36.23,36.19,36.19,71100.0,31.1371,31.1371,31.1027,31.1027,71100.0
2013-11-11 11:25:00,36.2,36.2,36.16,36.19,78700.0,31.1113,31.1113,31.0769,31.1027,78700.0
2013-11-11 11:30:00,36.19,36.2,36.13,36.14,133600.0,31.1027,31.1113,31.0511,31.0597,133600.0
2013-11-11 11:35:00,36.14,36.14,36.12,36.12,69500.0,31.0597,31.0597,31.0425,31.0425,69500.0
2013-11-11 11:40:00,36.12,36.15,36.12,36.15,47300.0,31.0425,31.0683,31.0425,31.0683,47300.0
2013-11-11 11:45:00,36.15,36.2,36.13,36.2,67400.0,31.0683,31.1113,31.0511,31.1113,67400.0
2013-11-11 11:50:00,36.19,36.23,36.16,36.2,74800.0,31.1027,31.1371,31.0769,31.1113,74800.0
2013-11-11 11:55:00,36.2,36.26,36.2,36.25,59800.0,31.1113,31.1629,31.1113,31.1543,59800.0
2013-11-11 12:00:00,36.26,36.27,36.23,36.24,62100.0,31.1629,31.1714,31.1371,31.1457,62100.0
2013-11-11 12:05:00,36.24,36.29,36.23,36.29,60700.0,31.1457,31.1886,31.1371,31.1886,60700.0
2013-11-11 12:10:00,36.29,36.31,36.27,36.3,26000.0,31.1886,31.2058,31.1714,31.1972,26000.0
2013-11-11 12:15:00,36.31,36.33,36.29,36.33,65700.0,31.2058,31.223,31.1886,31.223,65700.0
2013-11-11 12:20:00,36.34,36.37,36.32,36.32,37600.0,31.2316,31.2574,31.2144,31.2144,37600.0
2013-11-11 12:25:00,36.32,36.34,36.29,36.33,52900.0,31.2144,31.2316,31.1886,31.223,52900.0
2013-11-11 12:30:00,36.33,36.35,36.32,36.33,39800.0,31.223,31.2402,31.2144,31.223,39800.0
2013-11-11 12:35:00,36.33,36.34,36.32,36.33,30700.0,31.223,31.2316,31.2144,31.223,30700.0
2013-11-11 12:40:00,36.33,36.36,36.32,36.35,33800.0,31.223,31.2488,31.2144,31.2402,33800.0
2013-11-11 12:45:00,36.34,36.34,36.3,36.34,35700.0,31.2316,31.2316,31.1972,31.2316,35700.0
2013-11-11 12:50:00,36.33,36.36,36.32,36.35,18700.0,31.223,31.2488,31.2144,31.2402,18700.0
2013-11-11 12:55:00,36.36,36.37,36.33,36.34,19400.0,31.2488,31.2574,31.223,31.2316,19400.0
2013-11-11 13:00:00,36.33,36.38,36.33,36.37,30000.0,31.223,31.266,31.223,31.2574,30000.0
2013-11-11 13:05:00,36.37,36.38,36.35,36.37,29900.0,31.2574,31.266,31.2402,31.2574,29900.0
2013-11-11 13:10:00,36.36,36.37,36.31,36.31,19400.0,31.2488,31.2574,31.2058,31.2058,19400.0
2013-11-11 13:15:00,36.3,36.31,36.23,36.25,97800.0,31.1972,31.2058,31.1371,31.1543,97800.0
2013-11-11 13:20:00,36.25,36.29,36.23,36.29,66000.0,31.1543,31.1886,31.1371,31.1886,66000.0
2013-11-11 13:25:00,36.29,36.3,36.27,36.27,28500.0,31.1886,31.1972,31.1714,31.1714,28500.0
2013-11-11 13:30:00,36.27,36.28,36.24,36.25,63900.0,31.1714,31.18,31.1457,31.1543,63900.0
2013-11-11 13:35:00,36.25,36.25,36.22,36.23,36100.0,31.1543,31.1543,31.1285,31.1371,36100.0
2013-11-11 13:40:00,36.24,36.26,36.22,36.23,32000.0,31.1457,31.1629,31.1285,31.1371,32000.0
2013-11-11 13:45:00,36.23,36.26,36.22,36.23,38100.0,31.1371,31.1629,31.1285,31.1371,38100.0
2013-11-11 13:50:00,36.22,36.26,36.22,36.24,24200.0,31.1285,31.1629,31.1285,31.1457,24200.0
2013-11-11 13:55:00,36.24,36.32,36.23,36.31,54400.0,31.1457,31.2144,31.1371,31.2058,54400.0
2013-11-11 14:00:00,36.32,36.39,36.3,36.37,68000.0,31.2144,31.2746,31.1972,31.2574,68000.0
2013-11-11 14:05:00,36.36,36.4,36.36,36.39,37700.0,31.2488,31.2832,31.2488,31.2746,37700.0
2013-11-11 14:10:00,36.39,36.4,36.37,36.39,20100.0,31.2746,31.2832,31.2574,31.2746,20100.0
2013-11-11 14:15:00,36.39,36.42,36.38,36.41,37600.0,31.2746,31.3004,31.266,31.2918,37600.0
2013-11-11 14:20:00,36.41,36.41,36.36,36.38,30500.0,31.2918,31.2918,31.2488,31.266,30500.0
2013-11-11 14:25:00,36.37,36.38,36.35,36.36,24000.0,31.2574,31.266,31.2402,31.2488,24000.0
2013-11-11 14:30:00,36.35,36.4,36.35,36.38,34100.0,31.2402,31.2832,31.2402,31.266,34100.0
2013-11-11 14:35:00,36.38,36.42,36.38,36.41,47700.0,31.266,31.3004,31.266,31.2918,47700.0
2013-11-11 14:40:00,36.41,36.46,36.41,36.45,82000.0,31.2918,31.3347,31.2918,31.3261,82000.0
2013-11-11 14:45:00,36.46,36.47,36.41,36.41,37000.0,31.3347,31.3433,31.2918,31.2918,37000.0
2013-11-11 14:50:00,36.41,36.43,36.4,36.4,38400.0,31.2918,31.309,31.2832,31.2832,38400.0
2013-11-11 14:55:00,36.41,36.47,36.4,36.46,54300.0,31.2918,31.3433,31.2832,31.3347,54300.0
2013-11-11 15:00:00,36.45,36.47,36.44,36.45,59000.0,31.3261,31.3433,31.3175,31.3261,59000.0
2013-11-11 15:05:00,36.45,36.49,36.44,36.46,76600.0,31.3261,31.3605,31.3175,31.3347,76600.0
2013-11-11 15:10:00,36.46,36.48,36.45,36.46,43600.0,31.3347,31.3519,31.3261,31.3347,43600.0
2013-11-11 15:15:00,36.47,36.49,36.47,36.48,38500.0,31.3433,31.3605,31.3433,31.3519,38500.0
2013-11-11 15:20:00,36.48,36.49,36.46,36.47,50000.0,31.3519,31.3605,31.3347,31.3433,50000.0
2013-11-11 15:25:00,36.48,36.52,36.47,36.52,82300.0,31.3519,31.3863,31.3433,31.3863,82300.0
2013-11-11 15:30:00,36.53,36.57,36.52,36.56,89200.0,31.3949,31.4293,31.3863,31.4207,89200.0
2013-11-11 15:35:00,36.56,36.56,36.54,36.54,75700.0,31.4207,31.4207,31.4035,31.4035,75700.0
2013-11-11 15:40:00,36.53,36.54,36.49,36.53,103200.0,31.3949,31.4035,31.3605,31.3949,103200.0
2013-11-11 15:45:00,36.53,36.54,36.48,36.48,194400.0,31.3949,31.4035,31.3519,31.3519,194400.0
2013-11-11 15:50:00,36.49,36.53,36.47,36.48,225500.0,31.3605,31.3949,31.3433,31.3519,225500.0
2013-11-11 15:55:00,36.48,36.48,36.43,36.47,508300.0,31.3519,31.3519,31.309,31.3433,508300.0
2013-11-12 09:30:00,36.26,36.26,36.06,36.11,191500.0,31.1629,31.1629,30.991,31.0339,191500.0
2013-11-12 09:35:00,36.12,36.25,36.09,36.2,152200.0,31.0425,31.1543,31.0167,31.1113,152200.0
2013-11-12 09:40:00,36.2,36.35,36.14,36.34,183000.0,31.1113,31.2402,31.0597,31.2316,183000.0
2013-11-12 09:45:00,36.34,36.35,36.28,36.29,91000.0,31.2316,31.2402,31.18,31.1886,91000.0
2013-11-12 09:50:00,36.3,36.35,36.23,36.34,187700.0,31.1972,31.2402,31.1371,31.2316,187700.0
2013-11-12 09:55:00,36.35,36.43,36.33,36.36,176700.0,31.2402,31.309,31.223,31.2488,176700.0
2013-11-12 10:00:00,36.37,36.37,36.15,36.23,168200.0,31.2574,31.2574,31.0683,31.1371,168200.0
2013-11-12 10:05:00,36.24,36.32,36.23,36.27,109200.0,31.1457,31.2144,31.1371,31.1714,109200.0
2013-11-12 10:10:00,36.26,36.33,36.2,36.2,76400.0,31.1629,31.223,31.1113,31.1113,76400.0
2013-11-12 10:15:00,36.21,36.27,36.16,36.16,169700.0,31.1199,31.1714,31.0769,31.0769,169700.0
2013-11-12 10:20:00,36.16,36.16,36.06,36.06,199200.0,31.0769,31.0769,30.991,30.991,199200.0
2013-11-12 10:25:00,36.07,36.14,36.06,36.09,140700.0,30.9996,31.0597,30.991,31.0167,140700.0
2013-11-12 10:30:00,36.09,36.1,35.97,36.02,255500.0,31.0167,31.0253,30.9136,30.9566,255500.0
2013-11-12 10:35:00,36.02,36.02,35.92,35.95,258700.0,30.9566,30.9566,30.8706,30.8964,258700.0
2013-11-12 10:40:00,35.95,35.95,35.88,35.89,118000.0,30.8964,30.8964,30.8363,30.8449,118000.0
2013-11-12 10:45:00,35.89,35.91,35.88,35.9,91100.0,30.8449,30.8621,30.8363,30.8535,91100.0
2013-11-12 10:50:00,35.9,35.9,35.86,35.88,166500.0,30.8535,30.8535,30.8191,30.8363,166500.0
2013-11-12 10:55:00,35.87,35.91,35.82,35.84,223200.0,30.8277,30.8621,30.7847,30.8019,223200.0
2013-11-12 11:00:00,35.84,35.86,35.78,35.83,198100.0,30.8019,30.8191,30.7503,30.7933,198100.0
2013-11-12 11:05:00,35.84,35.91,35.83,35.87,100800.0,30.8019,30.8621,30.7933,30.8277,100800.0
2013-11-12 11:10:00,35.87,35.92,35.84,35.88,91600.0,30.8277,30.8706,30.8019,30.8363,91600.0
2013-11-12 11:15:00,35.89,35.94,35.89,35.91,70100.0,30.8449,30.8878,30.8449,30.8621,70100.0
2013-11-12 11:20:00,35.91,35.95,35.89,35.89,70800.0,30.8621,30.8964,30.8449,30.8449,70800.0
2013-11-12 11:25:00,35.88,35.94,35.88,35.92,59100.0,30.8363,30.8878,30.8363,30.8706,59100.0
2013-11-12 11:30:00,35.93,36.0,35.91,35.98,78100.0,30.8792,30.9394,30.8621,30.9222,78100.0
2013-11-12 11:35:00,35.98,35.98,35.88,35.89,99200.0,30.9222,30.9222,30.8363,30.8449,99200.0
2013-11-12 11:40:00,35.89,35.95,35.86,35.87,93600.0,30.8449,30.8964,30.8191,30.8277,93600.0
2013-11-12 11:45:00,35.86,35.88,35.82,35.88,96900.0,30.8191,30.8363,30.7847,30.8363,96900.0
2013-11-12 11:50:00,35.88,35.89,35.82,35.84,64500.0,30.8363,30.8449,30.7847,30.8019,64500.0
2013-11-12 11:55:00,35.84,35.85,35.8,35.8,104500.0,30.8019,30.8105,30.7675,30.7675,104500.0
2013-11-12 12:00:00,35.8,35.87,35.8,35.85,124200.0,30.7675,30.8277,30.7675,30.8105,124200.0
2013-11-12 12:05:00,35.86,35.86,35.8,35.85,71800.0,30.8191,30.8191,30.7675,30.8105,71800.0
2013-11-12 12:10:00,35.85,35.89,35.83,35.88,69300.0,30.8105,30.8449,30.7933,30.8363,69300.0
2013-11-12 12:15:00,35.89,35.9,35.86,35.86,53300.0,30.8449,30.8535,30.8191,30.8191,53300.0
2013-11-12 12:20:00,35.86,35.87,35.8,35.84,40000.0,30.8191,30.8277,30.7675,30.8019,40000.0
2013-11-12 12:25:00,35.82,35.83,35.79,35.79,41000.0,30.7847,30.7933,30.7589,30.7589,41000.0
2013-11-12 12:30:00,35.8,35.8,35.77,35.8,48300.0,30.7675,30.7675,30.7417,30.7675,48300.0
2013-11-12 12:35:00,35.8,35.85,35.79,35.81,73000.0,30.7675,30.8105,30.7589,30.7761,73000.0
2013-11-12 12:40:00,35.81,35.81,35.77,35.81,38600.0,30.7761,30.7761,30.7417,30.7761,38600.0
2013-11-12 12:45:00,35.81,35.81,35.78,35.78,37600.0,30.7761,30.7761,30.7503,30.7503,37600.0
2013-11-12 12:50:00,35.78,35.82,35.78,35.82,30000.0,30.7503,30.7847,30.7503,30.7847,30000.0
2013-11-12 12:55:00,35.82,35.84,35.78,35.84,54200.0,30.7847,30.8019,30.7503,30.8019,54200.0
2013-11-12 13:00:00,35.83,35.88,35.83,35.85,83200.0,30.7933,30.8363,30.7933,30.8105,83200.0
2013-11-12 13:05:00,35.85,35.9,35.85,35.87,40400.0,30.8105,30.8535,30.8105,30.8277,40400.0
2013-11-12 13:10:00,35.88,35.93,35.88,35.93,29700.0,30.8363,30.8792,30.8363,30.8792,29700.0
2013-11-12 13:15:00,35.92,35.92,35.87,35.89,24300.0,30.8706,30.8706,30.8277,30.8449,24300.0
2013-11-12 13:20:00,35.89,35.91,35.85,35.85,33100.0,30.8449,30.8621,30.8105,30.8105,33100.0
2013-11-12 13:25:00,35.84,35.88,35.8,35.81,76900.0,30.8019,30.8363,30.7675,30.7761,76900.0
2013-11-12 13:30:00,35.81,35.82,35.76,35.78,75400.0,30.7761,30.7847,30.7331,30.7503,75400.0
2013-11-12 13:35:00,35.79,35.79,35.7,35.7,219900.0,30.7589,30.7589,30.6816,30.6816,219900.0
2013-11-12 13:40:00,35.7,35.71,35.65,35.66,128900.0,30.6816,30.6902,30.6386,30.6472,128900.0
2013-11-12 13:45:00,35.67,35.67,35.57,35.58,220200.0,30.6558,30.6558,30.5698,30.5784,220200.0
2013-11-12 13:50:00,35.59,35.74,35.59,35.72,163500.0,30.587,30.716,30.587,30.6988,163500.0
2013-11-12 13:55:00,35.72,35.72,35.65,35.67,59700.0,30.6988,30.6988,30.6386,30.6558,59700.0
2013-11-12 14:00:00,35.67,35.68,35.61,35.61,57500.0,30.6558,30.6644,30.6042,30.6042,57500.0
2013-11-12 14:05:00,35.61,35.66,35.61,35.64,65700.0,30.6042,30.6472,30.6042,30.63,65700.0
2013-11-12 14:10:00,35.65,35.68,35.64,35.66,74200.0,30.6386,30.6644,30.63,30.6472,74200.0
2013-11-12 14:15:00,35.66,35.69,35.62,35.69,53100.0,30.6472,30.673,30.6128,30.673,53100.0
2013-11-12 14:20:00,35.69,35.72,35.67,35.7,109300.0,30.673,30.6988,30.6558,30.6816,109300.0
2013-11-12 14:25:00,35.7,35.73,35.69,35.7,66600.0,30.6816,30.7074,30.673,30.6816,66600.0
2013-11-12 14:30:00,35.69,35.7,35.67,35.69,64400.0,30.673,30.6816,30.6558,30.673,64400.0
2013-11-12 14:35:00,35.7,35.72,35.65,35.7,76900.0,30.6816,30.6988,30.6386,30.6816,76900.0
2013-11-12 14:40:00,35.69,35.75,35.67,35.74,56200.0,30.673,30.7245,30.6558,30.716,56200.0
2013-11-12 14:45:00,35.74,35.75,35.7,35.75,52800.0,30.716,30.7245,30.6816,30.7245,52800.0
2013-11-12 14:50:00,35.75,35.78,35.73,35.78,70900.0,30.7245,30.7503,30.7074,30.7503,70900.0
2013-11-12 14:55:00,35.78,35.89,35.78,35.86,89700.0,30.7503,30.8449,30.7503,30.8191,89700.0
2013-11-12 15:00:00,35.87,35.91,35.85,35.88,68400.0,30.8277,30.8621,30.8105,30.8363,68400.0
2013-11-12 15:05:00,35.87,35.93,35.87,35.92,54600.0,30.8277,30.8792,30.8277,30.8706,54600.0
2013-11-12 15:10:00,35.91,35.93,35.88,35.89,58300.0,30.8621,30.8792,30.8363,30.8449,58300.0
2013-11-12 15:15:00,35.9,35.94,35.88,35.91,51000.0,30.8535,30.8878,30.8363,30.8621,51000.0
2013-11-12 15:20:00,35.91,35.94,35.85,35.87,118600.0,30.8621,30.8878,30.8105,30.8277,118600.0
2013-11-12 15:25:00,35.87,35.89,35.84,35.86,75100.0,30.8277,30.8449,30.8019,30.8191,75100.0
2013-11-12 15:30:00,35.86,35.9,35.85,35.9,80000.0,30.8191,30.8535,30.8105,30.8535,80000.0
2013-11-12 15:35:00,35.89,35.94,35.89,35.91,118800.0,30.8449,30.8878,30.8449,30.8621,118800.0
2013-11-12 15:40:00,35.9,35.95,35.9,35.95,134200.0,30.8535,30.8964,30.8535,30.8964,134200.0
2013-11-12 15:45:00,35.95,35.95,35.87,35.91,273100.0,30.8964,30.8964,30.8277,30.8621,273100.0
2013-11-12 15:50:00,35.91,35.91,35.87,35.89,195900.0,30.8621,30.8621,30.8277,30.8449,195900.0
2013-11-12 15:55:00,35.9,35.9,35.86,35.88,424800.0,30.8535,30.8535,30.8191,30.8363,424800.0
2013-11-13 09:30:00,35.25,35.26,35.04,35.07,872900.0,30.2948,30.3034,30.1144,30.1401,872900.0
2013-11-13 09:35:00,35.07,35.51,35.06,35.51,440500.0,30.1401,30.5183,30.1315,30.5183,440500.0
2013-11-13 09:40:00,35.5,35.61,35.37,35.4,376200.0,30.5097,30.6042,30.398,30.4237,376200.0
2013-11-13 09:45:00,35.39,35.56,35.39,35.53,260300.0,30.4152,30.5613,30.4152,30.5355,260300.0
2013-11-13 09:50:00,35.53,35.7,35.5,35.67,255200.0,30.5355,30.6816,30.5097,30.6558,255200.0
2013-11-13 09:55:00,35.68,35.75,35.61,35.62,222200.0,30.6644,30.7245,30.6042,30.6128,222200.0
2013-11-13 10:00:00,35.62,35.79,35.62,35.71,231900.0,30.6128,30.7589,30.6128,30.6902,231900.0
2013-11-13 10:05:00,35.7,35.7,35.56,35.68,212800.0,30.6816,30.6816,30.5613,30.6644,212800.0
2013-11-13 10:10:00,35.69,35.76,35.63,35.75,93100.0,30.673,30.7331,30.6214,30.7245,93100.0
2013-11-13 10:15:00,35.76,35.8,35.71,35.78,115900.0,30.7331,30.7675,30.6902,30.7503,115900.0
2013-11-13 10:20:00,35.78,35.87,35.77,35.87,153100.0,30.7503,30.8277,30.7417,30.8277,153100.0
2013-11-13 10:25:00,35.86,35.99,35.86,35.94,180100.0,30.8191,30.9308,30.8191,30.8878,180100.0
2013-11-13 10:30:00,35.93,36.06,35.93,36.01,173800.0,30.8792,30.991,30.8792,30.948,173800.0
2013-11-13 10:35:00,36.01,36.04,35.92,35.98,175700.0,30.948,30.9738,30.8706,30.9222,175700.0
2013-11-13 10:40:00,35.98,35.98,35.88,35.96,136800.0,30.9222,30.9222,30.8363,30.905,136800.0
2013-11-13 10:45:00,35.97,36.02,35.93,35.97,160000.0,30.9136,30.9566,30.8792,30.9136,160000.0
2013-11-13 10:50:00,35.97,35.98,35.92,35.95,73500.0,30.9136,30.9222,30.8706,30.8964,73500.0
2013-11-13 10:55:00,35.94,36.01,35.93,35.98,131000.0,30.8878,30.948,30.8792,30.9222,131000.0
2013-11-13 11:00:00,35.97,35.99,35.91,35.99,91000.0,30.9136,30.9308,30.8621,30.9308,91000.0
2013-11-13 11:05:00,35.98,36.0,35.91,35.94,135700.0,30.9222,30.9394,30.8621,30.8878,135700.0
2013-11-13 11:10:00,35.94,36.01,35.91,36.0,185900.0,30.8878,30.948,30.8621,30.9394,185900.0
2013-11-13 11:15:00,36.0,36.02,35.96,36.01,103800.0,30.9394,30.9566,30.905,30.948,103800.0
2013-11-13 11:20:00,36.01,36.13,35.99,36.02,261800.0,30.948,31.0511,30.9308,30.9566,261800.0
2013-11-13 11:25:00,36.02,36.07,35.98,36.0,98800.0,30.9566,30.9996,30.9222,30.9394,98800.0
2013-11-13 11:30:00,35.99,36.07,35.99,36.05,106600.0,30.9308,30.9996,30.9308,30.9824,106600.0
2013-11-13 11:35:00,36.05,36.07,36.0,36.02,79800.0,30.9824,30.9996,30.9394,30.9566,79800.0
2013-11-13 11:40:00,36.02,36.1,36.02,36.06,57300.0,30.9566,31.0253,30.9566,30.991,57300.0
2013-11-13 11:45:00,36.06,36.12,36.03,36.07,76200.0,30.991,31.0425,30.9652,30.9996,76200.0
2013-11-13 11:50:00,36.07,36.11,36.06,36.06,58900.0,30.9996,31.0339,30.991,30.991,58900.0
2013-11-13 11:55:00,36.07,36.12,36.06,36.09,101600.0,30.9996,31.0425,30.991,31.0167,101600.0
2013-11-13 12:00:00,36.09,36.13,36.06,36.12,84300.0,31.0167,31.0511,30.991,31.0425,84300.0
2013-11-13 12:05:00,36.12,36.13,36.04,36.09,59400.0,31.0425,31.0511,30.9738,31.0167,59400.0
2013-11-13 12:10:00,36.08,36.12,36.07,36.11,67900.0,31.0082,31.0425,30.9996,31.0339,67900.0
2013-11-13 12:15:00,36.1,36.12,36.09,36.11,47800.0,31.0253,31.0425,31.0167,31.0339,47800.0
2013-11-13 12:20:00,36.11,36.16,36.11,36.12,156700.0,31.0339,31.0769,31.0339,31.0425,156700.0
2013-11-13 12:25:00,36.13,36.19,36.1,36.18,83500.0,31.0511,31.1027,31.0253,31.0941,83500.0
2013-11-13 12:30:00,36.18,36.2,36.14,36.2,58000.0,31.0941,31.1113,31.0597,31.1113,58000.0
2013-11-13 12:35:00,36.19,36.24,36.17,36.17,152700.0,31.1027,31.1457,31.0855,31.0855,152700.0
2013-11-13 12:40:00,36.17,36.2,36.13,36.17,90700.0,31.0855,31.1113,31.0511,31.0855,90700.0
2013-11-13 12:45:00,36.17,36.2,36.15,36.19,62000.0,31.0855,31.1113,31.0683,31.1027,62000.0
2013-11-13 12:50:00,36.19,36.25,36.19,36.22,77800.0,31.1027,31.1543,31.1027,31.1285,77800.0
2013-11-13 12:55:00,36.23,36.25,36.2,36.2,42900.0,31.1371,31.1543,31.1113,31.1113,42900.0
2013-11-13 13:00:00,36.21,36.23,36.12,36.12,129500.0,31.1199,31.1371,31.0425,31.0425,129500.0
2013-11-13 13:05:00,36.13,36.14,36.09,36.11,122300.0,31.0511,31.0597,31.0167,31.0339,122300.0
2013-11-13 13:10:00,36.11,36.12,36.06,36.11,47700.0,31.0339,31.0425,30.991,31.0339,47700.0
2013-11-13 13:15:00,36.12,36.15,36.12,36.15,59000.0,31.0425,31.0683,31.0425,31.0683,59000.0
2013-11-13 13:20:00,36.14,36.17,36.11,36.17,53700.0,31.0597,31.0855,31.0339,31.0855,53700.0
2013-11-13 13:25:00,36.17,36.21,36.15,36.21,53800.0,31.0855,31.1199,31.0683,31.1199,53800.0
2013-11-13 13:30:00,36.2,36.22,36.17,36.22,83900.0,31.1113,31.1285,31.0855,31.1285,83900.0
2013-11-13 13:35:00,36.23,36.25,36.19,36.2,70900.0,31.1371,31.1543,31.1027,31.1113,70900.0
2013-11-13 13:40:00,36.2,36.22,36.19,36.22,77100.0,31.1113,31.1285,31.1027,31.1285,77100.0
2013-11-13 13:45:00,36.21,36.3,36.21,36.28,85900.0,31.1199,31.1972,31.1199,31.18,85900.0
2013-11-13 13:50:00,36.28,36.3,36.25,36.26,65100.0,31.18,31.1972,31.1543,31.1629,65100.0
2013-11-13 13:55:00,36.27,36.3,36.25,36.26,66000.0,31.1714,31.1972,31.1543,31.1629,66000.0
2013-11-13 14:00:00,36.26,36.28,36.24,36.27,72000.0,31.1629,31.18,31.1457,31.1714,72000.0
2013-11-13 14:05:00,36.26,36.29,36.24,36.27,79900.0,31.1629,31.1886,31.1457,31.1714,79900.0
2013-11-13 14:10:00,36.26,36.27,36.23,36.23,54200.0,31.1629,31.1714,31.1371,31.1371,54200.0
2013-11-13 14:15:00,36.23,36.24,36.2,36.23,68400.0,31.1371,31.1457,31.1113,31.1371,68400.0
2013-11-13 14:20:00,36.24,36.29,36.23,36.29,60200.0,31.1457,31.1886,31.1371,31.1886,60200.0
2013-11-13 14:25:00,36.28,36.29,36.25,36.25,27000.0,31.18,31.1886,31.1543,31.1543,27000.0
2013-11-13 14:30:00,36.26,36.29,36.24,36.29,87500.0,31.1629,31.1886,31.1457,31.1886,87500.0
2013-11-13 14:35:00,36.29,36.3,36.26,36.27,76800.0,31.1886,31.1972,31.1629,31.1714,76800.0
2013-11-13 14:40:00,36.28,36.29,36.25,36.25,66700.0,31.18,31.1886,31.1543,31.1543,66700.0
2013-11-13 14:45:00,36.26,36.27,36.24,36.24,57000.0,31.1629,31.1714,31.1457,31.1457,57000.0
2013-11-13 14:50:00,36.25,36.3,36.23,36.28,83800.0,31.1543,31.1972,31.1371,31.18,83800.0
2013-11-13 14:55:00,36.27,36.29,36.24,36.28,74700.0,31.1714,31.1886,31.1457,31.18,74700.0
2013-11-13 15:00:00,36.27,36.32,36.27,36.3,101800.0,31.1714,31.2144,31.1714,31.1972,101800.0
2013-11-13 15:05:00,36.29,36.3,36.24,36.25,45000.0,31.1886,31.1972,31.1457,31.1543,45000.0
2013-11-13 15:10:00,36.24,36.3,36.24,36.29,89200.0,31.1457,31.1972,31.1457,31.1886,89200.0
2013-11-13 15:15:00,36.29,36.3,36.28,36.29,68900.0,31.1886,31.1972,31.18,31.1886,68900.0
2013-11-13 15:20:00,36.3,36.3,36.24,36.28,152900.0,31.1972,31.1972,31.1457,31.18,152900.0
2013-11-13 15:25:00,36.28,36.29,36.25,36.25,149100.0,31.18,31.1886,31.1543,31.1543,149100.0
2013-11-13 15:30:00,36.24,36.29,36.23,36.27,179800.0,31.1457,31.1886,31.1371,31.1714,179800.0
2013-11-13 15:35:00,36.27,36.31,36.26,36.29,143900.0,31.1714,31.2058,31.1629,31.1886,143900.0
2013-11-13 15:40:00,36.28,36.3,36.25,36.26,246000.0,31.18,31.1972,31.1543,31.1629,246000.0
2013-11-13 15:45:00,36.26,36.34,36.26,36.32,199700.0,31.1629,31.2316,31.1629,31.2144,199700.0
2013-11-13 15:50:00,36.33,36.34,36.3,36.31,271300.0,31.223,31.2316,31.1972,31.2058,271300.0
2013-11-13 15:55:00,36.3,36.36,36.3,36.32,449800.0,31.1972,31.2488,31.1972,31.2144,449800.0
2013-11-14 09:30:00,36.31,36.56,36.31,36.51,239600.0,31.2058,31.4207,31.2058,31.3777,239600.0
2013-11-14 09:35:00,36.5,36.51,36.34,36.34,176500.0,31.3691,31.3777,31.2316,31.2316,176500.0
2013-11-14 09:40:00,36.35,36.35,36.17,36.22,157400.0,31.2402,31.2402,31.0855,31.1285,157400.0
2013-11-14 09:45:00,36.22,36.23,36.11,36.17,108700.0,31.1285,31.1371,31.0339,31.0855,108700.0
2013-11-14 09:50:00,36.17,36.24,36.17,36.2,120600.0,31.0855,31.1457,31.0855,31.1113,120600.0
2013-11-14 09:55:00,36.19,36.2,36.16,36.16,78300.0,31.1027,31.1113,31.0769,31.0769,78300.0
2013-11-14 10:00:00,36.17,36.18,36.01,36.09,162400.0,31.0855,31.0941,30.948,31.0167,162400.0
2013-11-14 10:05:00,36.09,36.09,35.95,35.95,154500.0,31.0167,31.0167,30.8964,30.8964,154500.0
2013-11-14 10:10:00,35.96,36.1,35.93,36.09,172900.0,30.905,31.0253,30.8792,31.0167,172900.0
2013-11-14 10:15:00,36.1,36.25,36.08,36.25,147100.0,31.0253,31.1543,31.0082,31.1543,147100.0
2013-11-14 10:20:00,36.25,36.28,36.11,36.12,224600.0,31.1543,31.18,31.0339,31.0425,224600.0
2013-11-14 10:25:00,36.12,36.22,36.03,36.06,133900.0,31.0425,31.1285,30.9652,30.991,133900.0
2013-11-14 10:30:00,36.08,36.21,36.07,36.2,130400.0,31.0082,31.1199,30.9996,31.1113,130400.0
2013-11-14 10:35:00,36.19,36.28,36.17,36.27,133500.0,31.1027,31.18,31.0855,31.1714,133500.0
2013-11-14 10:40:00,36.27,36.29,36.23,36.27,56800.0,31.1714,31.1886,31.1371,31.1714,56800.0
2013-11-14 10:45:00,36.26,36.32,36.25,36.31,164900.0,31.1629,31.2144,31.1543,31.2058,164900.0
2013-11-14 10:50:00,36.32,36.32,36.26,36.31,89000.0,31.2144,31.2144,31.1629,31.2058,89000.0
2013-11-14 10:55:00,36.32,36.38,36.32,36.37,73600.0,31.2144,31.266,31.2144,31.2574,73600.0
2013-11-14 11:00:00,36.37,36.37,36.26,36.3,58100.0,31.2574,31.2574,31.1629,31.1972,58100.0
2013-11-14 11:05:00,36.3,36.3,36.25,36.29,135900.0,31.1972,31.1972,31.1543,31.1886,135900.0
2013-11-14 11:10:00,36.28,36.29,36.25,36.27,51600.0,31.18,31.1886,31.1543,31.1714,51600.0
2013-11-14 11:15:00,36.27,36.35,36.25,36.34,62200.0,31.1714,31.2402,31.1543,31.2316,62200.0
2013-11-14 11:20:00,36.35,36.41,36.33,36.37,75100.0,31.2402,31.2918,31.223,31.2574,75100.0
2013-11-14 11:25:00,36.37,36.38,36.3,36.3,67800.0,31.2574,31.266,31.1972,31.1972,67800.0
2013-11-14 11:30:00,36.31,36.36,36.27,36.3,82600.0,31.2058,31.2488,31.1714,31.1972,82600.0
2013-11-14 11:35:00,36.29,36.3,36.24,36.26,47500.0,31.1886,31.1972,31.1457,31.1629,47500.0
2013-11-14 11:40:00,36.27,36.29,36.21,36.29,34500.0,31.1714,31.1886,31.1199,31.1886,34500.0
2013-11-14 11:45:00,36.28,36.3,36.23,36.25,38800.0,31.18,31.1972,31.1371,31.1543,38800.0
2013-11-14 11:50:00,36.25,36.29,36.23,36.24,87100.0,31.1543,31.1886,31.1371,31.1457,87100.0
2013-11-14 11:55:00,36.24,36.3,36.19,36.27,166800.0,31.1457,31.1972,31.1027,31.1714,166800.0
2013-11-14 12:00:00,36.28,36.38,36.27,36.35,198300.0,31.18,31.266,31.1714,31.2402,198300.0
2013-11-14 12:05:00,36.36,36.37,36.24,36.25,99100.0,31.2488,31.2574,31.1457,31.1543,99100.0
2013-11-14 12:10:00,36.25,36.3,36.24,36.27,79400.0,31.1543,31.1972,31.1457,31.1714,79400.0
2013-11-14 12:15:00,36.28,36.29,36.23,36.28,69000.0,31.18,31.1886,31.1371,31.18,69000.0
2013-11-14 12:20:00,36.27,36.3,36.25,36.29,31900.0,31.1714,31.1972,31.1543,31.1886,31900.0
2013-11-14 12:25:00,36.28,36.29,36.23,36.25,30400.0,31.18,31.1886,31.1371,31.1543,30400.0
2013-11-14 12:30:00,36.25,36.32,36.24,36.32,30400.0,31.1543,31.2144,31.1457,31.2144,30400.0
2013-11-14 12:35:00,36.32,36.37,36.32,36.36,31900.0,31.2144,31.2574,31.2144,31.2488,31900.0
2013-11-14 12:40:00,36.36,36.39,36.34,36.34,32400.0,31.2488,31.2746,31.2316,31.2316,32400.0
2013-11-14 12:45:00,36.35,36.39,36.32,36.39,44500.0,31.2402,31.2746,31.2144,31.2746,44500.0
2013-11-14 12:50:00,36.39,36.4,36.37,36.38,30600.0,31.2746,31.2832,31.2574,31.266,30600.0
2013-11-14 12:55:00,36.37,36.37,36.33,36.34,26900.0,31.2574,31.2574,31.223,31.2316,26900.0
2013-11-14 13:00:00,36.35,36.41,36.34,36.4,52400.0,31.2402,31.2918,31.2316,31.2832,52400.0
2013-11-14 13:05:00,36.41,36.45,36.38,36.45,68500.0,31.2918,31.3261,31.266,31.3261,68500.0
2013-11-14 13:10:00,36.45,36.45,36.39,36.45,75400.0,31.3261,31.3261,31.2746,31.3261,75400.0
2013-11-14 13:15:00,36.45,36.49,36.44,36.48,51000.0,31.3261,31.3605,31.3175,31.3519,51000.0
2013-11-14 13:20:00,36.47,36.49,36.42,36.43,49100.0,31.3433,31.3605,31.3004,31.309,49100.0
2013-11-14 13:25:00,36.42,36.46,36.4,36.43,76100.0,31.3004,31.3347,31.2832,31.309,76100.0
2013-11-14 13:30:00,36.43,36.45,36.42,36.43,55800.0,31.309,31.3261,31.3004,31.309,55800.0
2013-11-14 13:35:00,36.43,36.46,36.38,36.39,76600.0,31.309,31.3347,31.266,31.2746,76600.0
2013-11-14 13:40:00,36.39,36.4,36.33,36.33,86500.0,31.2746,31.2832,31.223,31.223,86500.0
2013-11-14 13:45:00,36.33,36.34,36.31,36.31,38100.0,31.223,31.2316,31.2058,31.2058,38100.0
2013-11-14 13:50:00,36.32,36.32,36.28,36.31,74400.0,31.2144,31.2144,31.18,31.2058,74400.0
2013-11-14 13:55:00,36.3,36.37,36.29,36.34,98700.0,31.1972,31.2574,31.1886,31.2316,98700.0
2013-11-14 14:00:00,36.35,36.35,36.3,36.33,38000.0,31.2402,31.2402,31.1972,31.223,38000.0
2013-11-14 14:05:00,36.34,36.35,36.3,36.31,24300.0,31.2316,31.2402,31.1972,31.2058,24300.0
2013-11-14 14:10:00,36.3,36.34,36.3,36.32,45200.0,31.1972,31.2316,31.1972,31.2144,45200.0
2013-11-14 14:15:00,36.33,36.36,36.3,36.33,37100.0,31.223,31.2488,31.1972,31.223,37100.0
2013-11-14 14:20:00,36.34,36.36,36.32,36.32,30400.0,31.2316,31.2488,31.2144,31.2144,30400.0
2013-11-14 14:25:00,36.33,36.35,36.32,36.35,37400.0,31.223,31.2402,31.2144,31.2402,37400.0
2013-11-14 14:30:00,36.34,36.34,36.3,36.34,57200.0,31.2316,31.2316,31.1972,31.2316,57200.0
2013-11-14 14:35:00,36.34,36.35,36.3,36.31,29600.0,31.2316,31.2402,31.1972,31.2058,29600.0
2013-11-14 14:40:00,36.32,36.32,36.29,36.3,20900.0,31.2144,31.2144,31.1886,31.1972,20900.0
2013-11-14 14:45:00,36.3,36.32,36.29,36.32,50600.0,31.1972,31.2144,31.1886,31.2144,50600.0
2013-11-14 14:50:00,36.31,36.32,36.29,36.31,86300.0,31.2058,31.2144,31.1886,31.2058,86300.0
2013-11-14 14:55:00,36.32,36.33,36.31,36.33,28000.0,31.2144,31.223,31.2058,31.223,28000.0
2013-11-14 15:00:00,36.33,36.35,36.31,36.33,50100.0,31.223,31.2402,31.2058,31.223,50100.0
2013-11-14 15:05:00,36.34,36.39,36.33,36.39,32200.0,31.2316,31.2746,31.223,31.2746,32200.0
2013-11-14 15:10:00,36.38,36.47,36.38,36.42,86500.0,31.266,31.3433,31.266,31.3004,86500.0
2013-11-14 15:15:00,36.42,36.45,36.41,36.43,61100.0,31.3004,31.3261,31.2918,31.309,61100.0
2013-11-14 15:20:00,36.43,36.43,36.36,36.37,93600.0,31.309,31.309,31.2488,31.2574,93600.0
2013-11-14 15:25:00,36.36,36.39,36.34,36.39,49500.0,31.2488,31.2746,31.2316,31.2746,49500.0
2013-11-14 15:30:00,36.38,36.41,36.36,36.4,93100.0,31.266,31.2918,31.2488,31.2832,93100.0
2013-11-14 15:35:00,36.39,36.4,36.36,36.39,100200.0,31.2746,31.2832,31.2488,31.2746,100200.0
2013-11-14 15:40:00,36.39,36.4,36.36,36.37,81400.0,31.2746,31.2832,31.2488,31.2574,81400.0
2013-11-14 15:45:00,36.38,36.38,36.32,36.32,116100.0,31.266,31.266,31.2144,31.2144,116100.0
2013-11-14 15:50:00,36.32,36.35,36.32,36.33,278400.0,31.2144,31.2402,31.2144,31.223,278400.0
2013-11-14 15:55:00,36.33,36.37,36.32,36.35,434500.0,31.223,31.2574,31.2144,31.2402,434500.0
2013-11-15 09:30:00,36.5,36.63,36.39,36.59,695400.0,31.3691,31.4808,31.2746,31.4465,695400.0
2013-11-15 09:35:00,36.59,36.63,36.56,36.61,190200.0,31.4465,31.4808,31.4207,31.4637,190200.0
2013-11-15 09:40:00,36.61,36.67,36.55,36.6,268000.0,31.4637,31.5152,31.4121,31.4551,268000.0
2013-11-15 09:45:00,36.6,36.67,36.53,36.53,246600.0,31.4551,31.5152,31.3949,31.3949,246600.0
2013-11-15 09:50:00,36.53,36.57,36.53,36.54,222500.0,31.3949,31.4293,31.3949,31.4035,222500.0
2013-11-15 09:55:00,36.54,36.67,36.54,36.63,117900.0,31.4035,31.5152,31.4035,31.4808,117900.0
2013-11-15 10:00:00,36.62,36.65,36.53,36.56,102900.0,31.4722,31.498,31.3949,31.4207,102900.0
2013-11-15 10:05:00,36.56,36.64,36.56,36.63,83400.0,31.4207,31.4894,31.4207,31.4808,83400.0
2013-11-15 10:10:00,36.63,36.63,36.52,36.54,175100.0,31.4808,31.4808,31.3863,31.4035,175100.0
2013-11-15 10:15:00,36.55,36.61,36.54,36.59,116100.0,31.4121,31.4637,31.4035,31.4465,116100.0
2013-11-15 10:20:00,36.59,36.66,36.58,36.65,123100.0,31.4465,31.5066,31.4379,31.498,123100.0
2013-11-15 10:25:00,36.65,36.69,36.59,36.63,129000.0,31.498,31.5324,31.4465,31.4808,129000.0
2013-11-15 10:30:00,36.64,36.65,36.59,36.63,105000.0,31.4894,31.498,31.4465,31.4808,105000.0
2013-11-15 10:35:00,36.63,36.66,36.6,36.62,92300.0,31.4808,31.5066,31.4551,31.4722,92300.0
2013-11-15 10:40:00,36.63,36.74,36.63,36.73,125600.0,31.4808,31.5754,31.4808,31.5668,125600.0
2013-11-15 10:45:00,36.73,36.78,36.72,36.77,145400.0,31.5668,31.6098,31.5582,31.6012,145400.0
2013-11-15 10:50:00,36.77,36.89,36.76,36.86,301400.0,31.6012,31.7043,31.5926,31.6785,301400.0
2013-11-15 10:55:00,36.87,36.88,36.79,36.81,94100.0,31.6871,31.6957,31.6183,31.6355,94100.0
2013-11-15 11:00:00,36.8,36.89,36.79,36.82,99000.0,31.6269,31.7043,31.6183,31.6441,99000.0
2013-11-15 11:05:00,36.82,36.86,36.79,36.79,104100.0,31.6441,31.6785,31.6183,31.6183,104100.0
2013-11-15 11:10:00,36.8,36.86,36.8,36.85,102000.0,31.6269,31.6785,31.6269,31.6699,102000.0
2013-11-15 11:15:00,36.84,36.88,36.81,36.85,127600.0,31.6613,31.6957,31.6355,31.6699,127600.0
2013-11-15 11:20:00,36.85,36.89,36.84,36.85,51200.0,31.6699,31.7043,31.6613,31.6699,51200.0
2013-11-15 11:25:00,36.84,36.88,36.81,36.82,69500.0,31.6613,31.6957,31.6355,31.6441,69500.0
2013-11-15 11:30:00,36.81,36.85,36.78,36.8,69100.0,31.6355,31.6699,31.6098,31.6269,69100.0
2013-11-15 11:35:00,36.79,36.84,36.77,36.77,122500.0,31.6183,31.6613,31.6012,31.6012,122500.0
2013-11-15 11:40:00,36.77,36.78,36.71,36.72,67100.0,31.6012,31.6098,31.5496,31.5582,67100.0
2013-11-15 11:45:00,36.71,36.72,36.65,36.65,48000.0,31.5496,31.5582,31.498,31.498,48000.0
2013-11-15 11:50:00,36.66,36.66,36.6,36.66,132200.0,31.5066,31.5066,31.4551,31.5066,132200.0
2013-11-15 11:55:00,36.66,36.69,36.6,36.6,71100.0,31.5066,31.5324,31.4551,31.4551,71100.0
2013-11-15 12:00:00,36.6,36.65,36.6,36.62,72100.0,31.4551,31.498,31.4551,31.4722,72100.0
2013-11-15 12:05:00,36.61,36.66,36.6,36.65,43300.0,31.4637,31.5066,31.4551,31.498,43300.0
2013-11-15 12:10:00,36.65,36.65,36.6,36.61,55400.0,31.498,31.498,31.4551,31.4637,55400.0
2013-11-15 12:15:00,36.6,36.67,36.6,36.66,153400.0,31.4551,31.5152,31.4551,31.5066,153400.0
2013-11-15 12:20:00,36.67,36.85,36.65,36.84,287900.0,31.5152,31.6699,31.498,31.6613,287900.0
2013-11-15 12:25:00,36.84,36.87,36.81,36.82,136500.0,31.6613,31.6871,31.6355,31.6441,136500.0
2013-11-15 12:30:00,36.82,36.85,36.81,36.84,109900.0,31.6441,31.6699,31.6355,31.6613,109900.0
2013-11-15 12:35:00,36.84,36.85,36.81,36.84,113400.0,31.6613,31.6699,31.6355,31.6613,113400.0
2013-11-15 12:40:00,36.84,36.86,36.83,36.83,98300.0,31.6613,31.6785,31.6527,31.6527,98300.0
2013-11-15 12:45:00,36.83,36.87,36.83,36.86,111600.0,31.6527,31.6871,31.6527,31.6785,111600.0
2013-11-15 12:50:00,36.86,36.87,36.84,36.84,69100.0,31.6785,31.6871,31.6613,31.6613,69100.0
2013-11-15 12:55:00,36.85,36.86,36.8,36.8,52200.0,31.6699,31.6785,31.6269,31.6269,52200.0
2013-11-15 13:00:00,36.8,36.85,36.78,36.8,73900.0,31.6269,31.6699,31.6098,31.6269,73900.0
2013-11-15 13:05:00,36.79,36.88,36.76,36.88,155600.0,31.6183,31.6957,31.5926,31.6957,155600.0
2013-11-15 13:10:00,36.88,36.9,36.87,36.89,85000.0,31.6957,31.7129,31.6871,31.7043,85000.0
2013-11-15 13:15:00,36.88,36.93,36.87,36.91,106800.0,31.6957,31.7387,31.6871,31.7215,106800.0
2013-11-15 13:20:00,36.92,36.93,36.89,36.92,93100.0,31.7301,31.7387,31.7043,31.7301,93100.0
2013-11-15 13:25:00,36.92,36.93,36.89,36.9,62800.0,31.7301,31.7387,31.7043,31.7129,62800.0
2013-11-15 13:30:00,36.9,36.93,36.88,36.91,157000.0,31.7129,31.7387,31.6957,31.7215,157000.0
2013-11-15 13:35:00,36.91,36.94,36.88,36.88,95300.0,31.7215,31.7473,31.6957,31.6957,95300.0
2013-11-15 13:40:00,36.89,36.89,36.84,36.88,107700.0,31.7043,31.7043,31.6613,31.6957,107700.0
2013-11-15 13:45:00,36.87,36.88,36.81,36.83,62200.0,31.6871,31.6957,31.6355,31.6527,62200.0
2013-11-15 13:50:00,36.83,36.84,36.8,36.82,122000.0,31.6527,31.6613,31.6269,31.6441,122000.0
2013-11-15 13:55:00,36.81,36.82,36.78,36.79,68000.0,31.6355,31.6441,31.6098,31.6183,68000.0
2013-11-15 14:00:00,36.79,36.8,36.76,36.79,110500.0,31.6183,31.6269,31.5926,31.6183,110500.0
2013-11-15 14:05:00,36.78,36.79,36.76,36.76,37300.0,31.6098,31.6183,31.5926,31.5926,37300.0
2013-11-15 14:10:00,36.76,36.78,36.75,36.77,53200.0,31.5926,31.6098,31.584,31.6012,53200.0
2013-11-15 14:15:00,36.78,36.78,36.69,36.69,182100.0,31.6098,31.6098,31.5324,31.5324,182100.0
2013-11-15 14:20:00,36.7,36.72,36.67,36.68,99500.0,31.541,31.5582,31.5152,31.5238,99500.0
2013-11-15 14:25:00,36.67,36.71,36.66,36.71,87100.0,31.5152,31.5496,31.5066,31.5496,87100.0
2013-11-15 14:30:00,36.71,36.75,36.69,36.74,78800.0,31.5496,31.584,31.5324,31.5754,78800.0
2013-11-15 14:35:00,36.74,36.74,36.71,36.73,78100.0,31.5754,31.5754,31.5496,31.5668,78100.0
2013-11-15 14:40:00,36.73,36.74,36.68,36.69,45400.0,31.5668,31.5754,31.5238,31.5324,45400.0
2013-11-15 14:45:00,36.68,36.69,36.67,36.67,55000.0,31.5238,31.5324,31.5152,31.5152,55000.0
2013-11-15 14:50:00,36.68,36.73,36.66,36.72,67400.0,31.5238,31.5668,31.5066,31.5582,67400.0
2013-11-15 14:55:00,36.72,36.74,36.69,36.72,43600.0,31.5582,31.5754,31.5324,31.5582,43600.0
2013-11-15 15:00:00,36.72,36.75,36.71,36.74,58700.0,31.5582,31.584,31.5496,31.5754,58700.0
2013-11-15 15:05:00,36.75,36.79,36.72,36.78,223000.0,31.584,31.6183,31.5582,31.6098,223000.0
2013-11-15 15:10:00,36.79,36.9,36.78,36.89,242000.0,31.6183,31.7129,31.6098,31.7043,242000.0
2013-11-15 15:15:00,36.9,36.96,36.83,36.93,255700.0,31.7129,31.7645,31.6527,31.7387,255700.0
2013-11-15 15:20:00,36.93,37.0,36.92,36.98,280500.0,31.7387,31.7988,31.7301,31.7816,280500.0
2013-11-15 15:25:00,36.97,37.0,36.93,36.99,147400.0,31.773,31.7988,31.7387,31.7902,147400.0
2013-11-15 15:30:00,36.99,37.0,36.95,36.95,161800.0,31.7902,31.7988,31.7559,31.7559,161800.0
2013-11-15 15:35:00,36.95,36.96,36.9,36.9,345900.0,31.7559,31.7645,31.7129,31.7129,345900.0
2013-11-15 15:40:00,36.9,36.9,36.86,36.87,155900.0,31.7129,31.7129,31.6785,31.6871,155900.0
2013-11-15 15:45:00,36.86,36.87,36.81,36.81,368700.0,31.6785,31.6871,31.6355,31.6355,368700.0
2013-11-15 15:50:00,36.82,36.85,36.81,36.84,304400.0,31.6441,31.6699,31.6355,31.6613,304400.0
2013-11-15 15:55:00,36.83,36.86,36.81,36.84,558300.0,31.6527,31.6785,31.6355,31.6613,558300.0
2013-11-18 09:30:00,37.0,37.02,36.7,36.75,401900.0,31.7988,31.816,31.541,31.584,401900.0
2013-11-18 09:35:00,36.75,36.76,36.52,36.54,228300.0,31.584,31.5926,31.3863,31.4035,228300.0
2013-11-18 09:40:00,36.54,36.61,36.41,36.48,396600.0,31.4035,31.4637,31.2918,31.3519,396600.0
2013-11-18 09:45:00,36.47,36.58,36.47,36.53,245100.0,31.3433,31.4379,31.3433,31.3949,245100.0
2013-11-18 09:50:00,36.54,36.58,36.49,36.54,130000.0,31.4035,31.4379,31.3605,31.4035,130000.0
2013-11-18 09:55:00,36.55,36.61,36.54,36.61,133500.0,31.4121,31.4637,31.4035,31.4637,133500.0
2013-11-18 10:00:00,36.6,36.6,36.54,36.54,96400.0,31.4551,31.4551,31.4035,31.4035,96400.0
2013-11-18 10:05:00,36.55,36.55,36.5,36.52,79700.0,31.4121,31.4121,31.3691,31.3863,79700.0
2013-11-18 10:10:00,36.52,36.52,36.46,36.48,117100.0,31.3863,31.3863,31.3347,31.3519,117100.0
2013-11-18 10:15:00,36.48,36.52,36.46,36.52,87500.0,31.3519,31.3863,31.3347,31.3863,87500.0
2013-11-18 10:20:00,36.51,36.57,36.47,36.47,82700.0,31.3777,31.4293,31.3433,31.3433,82700.0
2013-11-18 10:25:00,36.47,36.48,36.45,36.47,92600.0,31.3433,31.3519,31.3261,31.3433,92600.0
2013-11-18 10:30:00,36.47,36.48,36.45,36.46,95300.0,31.3433,31.3519,31.3261,31.3347,95300.0
2013-11-18 10:35:00,36.45,36.48,36.43,36.45,70300.0,31.3261,31.3519,31.309,31.3261,70300.0
2013-11-18 10:40:00,36.45,36.52,36.44,36.52,57600.0,31.3261,31.3863,31.3175,31.3863,57600.0
2013-11-18 10:45:00,36.52,36.58,36.5,36.57,87400.0,31.3863,31.4379,31.3691,31.4293,87400.0
2013-11-18 10:50:00,36.57,36.6,36.55,36.58,64100.0,31.4293,31.4551,31.4121,31.4379,64100.0
2013-11-18 10:55:00,36.59,36.63,36.57,36.62,65400.0,31.4465,31.4808,31.4293,31.4722,65400.0
2013-11-18 11:00:00,36.61,36.66,36.61,36.65,68100.0,31.4637,31.5066,31.4637,31.498,68100.0
2013-11-18 11:05:00,36.65,36.67,36.59,36.6,131600.0,31.498,31.5152,31.4465,31.4551,131600.0
2013-11-18 11:10:00,36.6,36.66,36.59,36.66,147300.0,31.4551,31.5066,31.4465,31.5066,147300.0
2013-11-18 11:15:00,36.65,36.67,36.64,36.65,80600.0,31.498,31.5152,31.4894,31.498,80600.0
2013-11-18 11:20:00,36.65,36.68,36.64,36.66,69400.0,31.498,31.5238,31.4894,31.5066,69400.0
2013-11-18 11:25:00,36.66,36.66,36.63,36.64,93500.0,31.5066,31.5066,31.4808,31.4894,93500.0
2013-11-18 11:30:00,36.63,36.69,36.63,36.63,80500.0,31.4808,31.5324,31.4808,31.4808,80500.0
2013-11-18 11:35:00,36.62,36.66,36.6,36.63,146300.0,31.4722,31.5066,31.4551,31.4808,146300.0
2013-11-18 11:40:00,36.63,36.66,36.58,36.6,189900.0,31.4808,31.5066,31.4379,31.4551,189900.0
2013-11-18 11:45:00,36.6,36.62,36.59,36.61,63300.0,31.4551,31.4722,31.4465,31.4637,63300.0
2013-11-18 11:50:00,36.62,36.64,36.6,36.61,35000.0,31.4722,31.4894,31.4551,31.4637,35000.0
2013-11-18 11:55:00,36.61,36.61,36.58,36.6,40100.0,31.4637,31.4637,31.4379,31.4551,40100.0
2013-11-18 12:00:00,36.6,36.63,36.59,36.62,28100.0,31.4551,31.4808,31.4465,31.4722,28100.0
2013-11-18 12:05:00,36.62,36.67,36.62,36.67,46000.0,31.4722,31.5152,31.4722,31.5152,46000.0
2013-11-18 12:10:00,36.66,36.66,36.61,36.63,49400.0,31.5066,31.5066,31.4637,31.4808,49400.0
2013-11-18 12:15:00,36.63,36.63,36.56,36.56,39400.0,31.4808,31.4808,31.4207,31.4207,39400.0
2013-11-18 12:20:00,36.57,36.58,36.55,36.56,44100.0,31.4293,31.4379,31.4121,31.4207,44100.0
2013-11-18 12:25:00,36.56,36.59,36.55,36.58,41700.0,31.4207,31.4465,31.4121,31.4379,41700.0
2013-11-18 12:30:00,36.57,36.63,36.55,36.62,68900.0,31.4293,31.4808,31.4121,31.4722,68900.0
2013-11-18 12:35:00,36.62,36.63,36.56,36.58,64800.0,31.4722,31.4808,31.4207,31.4379,64800.0
2013-11-18 12:40:00,36.57,36.58,36.5,36.52,249400.0,31.4293,31.4379,31.3691,31.3863,249400.0
2013-11-18 12:45:00,36.52,36.58,36.5,36.58,97900.0,31.3863,31.4379,31.3691,31.4379,97900.0
2013-11-18 12:50:00,36.57,36.58,36.53,36.55,36500.0,31.4293,31.4379,31.3949,31.4121,36500.0
2013-11-18 12:55:00,36.55,36.58,36.54,36.58,27600.0,31.4121,31.4379,31.4035,31.4379,27600.0
2013-11-18 13:00:00,36.57,36.58,36.54,36.57,36500.0,31.4293,31.4379,31.4035,31.4293,36500.0
2013-11-18 13:05:00,36.57,36.58,36.55,36.58,27800.0,31.4293,31.4379,31.4121,31.4379,27800.0
2013-11-18 13:10:00,36.59,36.63,36.59,36.62,57600.0,31.4465,31.4808,31.4465,31.4722,57600.0
2013-11-18 13:15:00,36.63,36.65,36.62,36.65,56000.0,31.4808,31.498,31.4722,31.498,56000.0
2013-11-18 13:20:00,36.65,36.65,36.63,36.63,23600.0,31.498,31.498,31.4808,31.4808,23600.0
2013-11-18 13:25:00,36.63,36.64,36.61,36.63,29400.0,31.4808,31.4894,31.4637,31.4808,29400.0
2013-11-18 13:30:00,36.63,36.72,36.63,36.7,106300.0,31.4808,31.5582,31.4808,31.541,106300.0
2013-11-18 13:35:00,36.7,36.75,36.7,36.74,89400.0,31.541,31.584,31.541,31.5754,89400.0
2013-11-18 13:40:00,36.75,36.77,36.71,36.73,102400.0,31.584,31.6012,31.5496,31.5668,102400.0
2013-11-18 13:45:00,36.72,36.76,36.72,36.72,49200.0,31.5582,31.5926,31.5582,31.5582,49200.0
2013-11-18 13:50:00,36.72,36.75,36.71,36.74,31400.0,31.5582,31.584,31.5496,31.5754,31400.0
2013-11-18 13:55:00,36.75,36.77,36.74,36.77,23000.0,31.584,31.6012,31.5754,31.6012,23000.0
2013-11-18 14:00:00,36.77,36.78,36.75,36.76,46000.0,31.6012,31.6098,31.584,31.5926,46000.0
2013-11-18 14:05:00,36.76,36.77,36.74,36.75,40000.0,31.5926,31.6012,31.5754,31.584,40000.0
2013-11-18 14:10:00,36.74,36.76,36.74,36.74,34300.0,31.5754,31.5926,31.5754,31.5754,34300.0
2013-11-18 14:15:00,36.74,36.75,36.72,36.74,46900.0,31.5754,31.584,31.5582,31.5754,46900.0
2013-11-18 14:20:00,36.74,36.78,36.74,36.78,75100.0,31.5754,31.6098,31.5754,31.6098,75100.0
2013-11-18 14:25:00,36.78,36.82,36.77,36.81,82300.0,31.6098,31.6441,31.6012,31.6355,82300.0
2013-11-18 14:30:00,36.8,36.82,36.75,36.75,93200.0,31.6269,31.6441,31.584,31.584,93200.0
2013-11-18 14:35:00,36.75,36.76,36.69,36.73,67000.0,31.584,31.5926,31.5324,31.5668,67000.0
2013-11-18 14:40:00,36.73,36.73,36.66,36.67,65500.0,31.5668,31.5668,31.5066,31.5152,65500.0
2013-11-18 14:45:00,36.66,36.68,36.61,36.64,73400.0,31.5066,31.5238,31.4637,31.4894,73400.0
2013-11-18 14:50:00,36.63,36.66,36.61,36.64,66000.0,31.4808,31.5066,31.4637,31.4894,66000.0
2013-11-18 14:55:00,36.64,36.65,36.62,36.64,45000.0,31.4894,31.498,31.4722,31.4894,45000.0
2013-11-18 15:00:00,36.64,36.64,36.59,36.59,51800.0,31.4894,31.4894,31.4465,31.4465,51800.0
2013-11-18 15:05:00,36.59,36.62,36.57,36.57,117500.0,31.4465,31.4722,31.4293,31.4293,117500.0
2013-11-18 15:10:00,36.57,36.59,36.47,36.49,164800.0,31.4293,31.4465,31.3433,31.3605,164800.0
2013-11-18 15:15:00,36.48,36.52,36.46,36.52,127200.0,31.3519,31.3863,31.3347,31.3863,127200.0
2013-11-18 15:20:00,36.52,36.52,36.42,36.43,75700.0,31.3863,31.3863,31.3004,31.309,75700.0
2013-11-18 15:25:00,36.42,36.48,36.41,36.48,142700.0,31.3004,31.3519,31.2918,31.3519,142700.0
2013-11-18 15:30:00,36.48,36.48,36.4,36.42,130800.0,31.3519,31.3519,31.2832,31.3004,130800.0
2013-11-18 15:35:00,36.41,36.5,36.41,36.5,113700.0,31.2918,31.3691,31.2918,31.3691,113700.0
2013-11-18 15:40:00,36.49,36.52,36.45,36.5,134900.0,31.3605,31.3863,31.3261,31.3691,134900.0
2013-11-18 15:45:00,36.51,36.52,36.46,36.48,221400.0,31.3777,31.3863,31.3347,31.3519,221400.0
2013-11-18 15:50:00,36.47,36.52,36.45,36.46,240400.0,31.3433,31.3863,31.3261,31.3347,240400.0
2013-11-18 15:55:00,36.46,36.49,36.43,36.48,401900.0,31.3347,31.3605,31.309,31.3519,401900.0
2013-11-19 09:30:00,36.39,36.66,36.35,36.55,240600.0,31.2746,31.5066,31.2402,31.4121,240600.0
2013-11-19 09:35:00,36.56,36.74,36.52,36.67,87200.0,31.4207,31.5754,31.3863,31.5152,87200.0
2013-11-19 09:40:00,36.66,36.66,36.5,36.5,256700.0,31.5066,31.5066,31.3691,31.3691,256700.0
2013-11-19 09:45:00,36.5,36.57,36.46,36.57,145500.0,31.3691,31.4293,31.3347,31.4293,145500.0
2013-11-19 09:50:00,36.56,36.65,36.55,36.65,249700.0,31.4207,31.498,31.4121,31.498,249700.0
2013-11-19 09:55:00,36.64,36.64,36.52,36.54,107700.0,31.4894,31.4894,31.3863,31.4035,107700.0
2013-11-19 10:00:00,36.54,36.59,36.49,36.53,145500.0,31.4035,31.4465,31.3605,31.3949,145500.0
2013-11-19 10:05:00,36.52,36.54,36.45,36.47,154800.0,31.3863,31.4035,31.3261,31.3433,154800.0
2013-11-19 10:10:00,36.48,36.57,36.48,36.55,101300.0,31.3519,31.4293,31.3519,31.4121,101300.0
2013-11-19 10:15:00,36.55,36.59,36.48,36.48,63100.0,31.4121,31.4465,31.3519,31.3519,63100.0
2013-11-19 10:20:00,36.49,36.51,36.44,36.5,98300.0,31.3605,31.3777,31.3175,31.3691,98300.0
2013-11-19 10:25:00,36.5,36.53,36.45,36.49,49700.0,31.3691,31.3949,31.3261,31.3605,49700.0
2013-11-19 10:30:00,36.48,36.54,36.45,36.52,111600.0,31.3519,31.4035,31.3261,31.3863,111600.0
2013-11-19 10:35:00,36.51,36.6,36.5,36.58,57400.0,31.3777,31.4551,31.3691,31.4379,57400.0
2013-11-19 10:40:00,36.58,36.59,36.55,36.57,66600.0,31.4379,31.4465,31.4121,31.4293,66600.0
2013-11-19 10:45:00,36.56,36.6,36.52,36.52,70700.0,31.4207,31.4551,31.3863,31.3863,70700.0
2013-11-19 10:50:00,36.52,36.6,36.51,36.59,85200.0,31.3863,31.4551,31.3777,31.4465,85200.0
2013-11-19 10:55:00,36.59,36.63,36.58,36.62,88000.0,31.4465,31.4808,31.4379,31.4722,88000.0
2013-11-19 11:00:00,36.62,36.62,36.55,36.57,65300.0,31.4722,31.4722,31.4121,31.4293,65300.0
2013-11-19 11:05:00,36.57,36.67,36.57,36.64,55900.0,31.4293,31.5152,31.4293,31.4894,55900.0
2013-11-19 11:10:00,36.63,36.63,36.53,36.53,64100.0,31.4808,31.4808,31.3949,31.3949,64100.0
2013-11-19 11:15:00,36.53,36.59,36.51,36.59,51600.0,31.3949,31.4465,31.3777,31.4465,51600.0
2013-11-19 11:20:00,36.59,36.6,36.51,36.53,103000.0,31.4465,31.4551,31.3777,31.3949,103000.0
2013-11-19 11:25:00,36.53,36.59,36.52,36.58,92900.0,31.3949,31.4465,31.3863,31.4379,92900.0
2013-11-19 11:30:00,36.58,36.63,36.57,36.59,39400.0,31.4379,31.4808,31.4293,31.4465,39400.0
2013-11-19 11:35:00,36.6,36.63,36.58,36.58,49500.0,31.4551,31.4808,31.4379,31.4379,49500.0
2013-11-19 11:40:00,36.58,36.58,36.51,36.51,38400.0,31.4379,31.4379,31.3777,31.3777,38400.0
2013-11-19 11:45:00,36.51,36.55,36.5,36.51,40100.0,31.3777,31.4121,31.3691,31.3777,40100.0
2013-11-19 11:50:00,36.52,36.59,36.5,36.58,31600.0,31.3863,31.4465,31.3691,31.4379,31600.0
2013-11-19 11:55:00,36.58,36.61,36.53,36.54,64000.0,31.4379,31.4637,31.3949,31.4035,64000.0
2013-11-19 12:00:00,36.54,36.56,36.53,36.55,43200.0,31.4035,31.4207,31.3949,31.4121,43200.0
2013-11-19 12:05:00,36.55,36.6,36.55,36.6,38100.0,31.4121,31.4551,31.4121,31.4551,38100.0
2013-11-19 12:10:00,36.6,36.62,36.55,36.6,32500.0,31.4551,31.4722,31.4121,31.4551,32500.0
2013-11-19 12:15:00,36.6,36.6,36.55,36.55,26500.0,31.4551,31.4551,31.4121,31.4121,26500.0
2013-11-19 12:20:00,36.55,36.65,36.55,36.65,38900.0,31.4121,31.498,31.4121,31.498,38900.0
2013-11-19 12:25:00,36.65,36.65,36.61,36.64,30500.0,31.498,31.498,31.4637,31.4894,30500.0
2013-11-19 12:30:00,36.65,36.66,36.61,36.65,46600.0,31.498,31.5066,31.4637,31.498,46600.0
2013-11-19 12:35:00,36.65,36.67,36.64,36.64,41900.0,31.498,31.5152,31.4894,31.4894,41900.0
2013-11-19 12:40:00,36.63,36.64,36.59,36.6,28100.0,31.4808,31.4894,31.4465,31.4551,28100.0
2013-11-19 12:45:00,36.6,36.62,36.59,36.62,32300.0,31.4551,31.4722,31.4465,31.4722,32300.0
2013-11-19 12:50:00,36.62,36.62,36.59,36.61,29100.0,31.4722,31.4722,31.4465,31.4637,29100.0
2013-11-19 12:55:00,36.6,36.6,36.55,36.55,45500.0,31.4551,31.4551,31.4121,31.4121,45500.0
2013-11-19 13:00:00,36.55,36.58,36.52,36.56,68000.0,31.4121,31.4379,31.3863,31.4207,68000.0
2013-11-19 13:05:00,36.56,36.57,36.46,36.5,77000.0,31.4207,31.4293,31.3347,31.3691,77000.0
2013-11-19 13:10:00,36.5,36.5,36.4,36.4,42000.0,31.3691,31.3691,31.2832,31.2832,42000.0
2013-11-19 13:15:00,36.4,36.42,36.37,36.37,58600.0,31.2832,31.3004,31.2574,31.2574,58600.0
2013-11-19 13:20:00,36.37,36.37,36.27,36.28,73800.0,31.2574,31.2574,31.1714,31.18,73800.0
2013-11-19 13:25:00,36.27,36.31,36.23,36.24,80000.0,31.1714,31.2058,31.1371,31.1457,80000.0
2013-11-19 13:30:00,36.24,36.28,36.19,36.27,101600.0,31.1457,31.18,31.1027,31.1714,101600.0
2013-11-19 13:35:00,36.27,36.31,36.24,36.27,83400.0,31.1714,31.2058,31.1457,31.1714,83400.0
2013-11-19 13:40:00,36.26,36.31,36.25,36.27,39500.0,31.1629,31.2058,31.1543,31.1714,39500.0
2013-11-19 13:45:00,36.28,36.29,36.19,36.19,63300.0,31.18,31.1886,31.1027,31.1027,63300.0
2013-11-19 13:50:00,36.19,36.21,36.13,36.21,73400.0,31.1027,31.1199,31.0511,31.1199,73400.0
2013-11-19 13:55:00,36.2,36.21,36.16,36.18,58300.0,31.1113,31.1199,31.0769,31.0941,58300.0
2013-11-19 14:00:00,36.17,36.21,36.12,36.16,242000.0,31.0855,31.1199,31.0425,31.0769,242000.0
2013-11-19 14:05:00,36.16,36.22,36.14,36.14,127400.0,31.0769,31.1285,31.0597,31.0597,127400.0
2013-11-19 14:10:00,36.14,36.16,36.12,36.15,84500.0,31.0597,31.0769,31.0425,31.0683,84500.0
2013-11-19 14:15:00,36.15,36.28,36.13,36.27,219400.0,31.0683,31.18,31.0511,31.1714,219400.0
2013-11-19 14:20:00,36.27,36.27,36.21,36.23,130300.0,31.1714,31.1714,31.1199,31.1371,130300.0
2013-11-19 14:25:00,36.24,36.27,36.23,36.24,106100.0,31.1457,31.1714,31.1371,31.1457,106100.0
2013-11-19 14:30:00,36.24,36.36,36.24,36.36,157300.0,31.1457,31.2488,31.1457,31.2488,157300.0
2013-11-19 14:35:00,36.37,36.45,36.37,36.44,86400.0,31.2574,31.3261,31.2574,31.3175,86400.0
2013-11-19 14:40:00,36.44,36.45,36.37,36.38,61900.0,31.3175,31.3261,31.2574,31.266,61900.0
2013-11-19 14:45:00,36.39,36.44,36.38,36.39,62900.0,31.2746,31.3175,31.266,31.2746,62900.0
2013-11-19 14:50:00,36.39,36.4,36.34,36.36,88400.0,31.2746,31.2832,31.2316,31.2488,88400.0
2013-11-19 14:55:00,36.35,36.35,36.31,36.31,31200.0,31.2402,31.2402,31.2058,31.2058,31200.0
2013-11-19 15:00:00,36.31,36.4,36.29,36.38,91000.0,31.2058,31.2832,31.1886,31.266,91000.0
2013-11-19 15:05:00,36.38,36.44,36.37,36.43,64300.0,31.266,31.3175,31.2574,31.309,64300.0
2013-11-19 15:10:00,36.43,36.44,36.4,36.43,66900.0,31.309,31.3175,31.2832,31.309,66900.0
2013-11-19 15:15:00,36.43,36.46,36.41,36.44,68400.0,31.309,31.3347,31.2918,31.3175,68400.0
2013-11-19 15:20:00,36.44,36.44,36.37,36.37,57000.0,31.3175,31.3175,31.2574,31.2574,57000.0
2013-11-19 15:25:00,36.38,36.4,36.37,36.4,87500.0,31.266,31.2832,31.2574,31.2832,87500.0
2013-11-19 15:30:00,36.39,36.41,36.37,36.38,148500.0,31.2746,31.2918,31.2574,31.266,148500.0
2013-11-19 15:35:00,36.39,36.41,36.37,36.38,91300.0,31.2746,31.2918,31.2574,31.266,91300.0
2013-11-19 15:40:00,36.37,36.41,36.35,36.41,120000.0,31.2574,31.2918,31.2402,31.2918,120000.0
2013-11-19 15:45:00,36.41,36.41,36.36,36.38,159900.0,31.2918,31.2918,31.2488,31.266,159900.0
2013-11-19 15:50:00,36.38,36.41,36.36,36.39,181900.0,31.266,31.2918,31.2488,31.2746,181900.0
2013-11-19 15:55:00,36.38,36.43,36.37,36.4,403300.0,31.266,31.309,31.2574,31.2832,403300.0
2013-11-20 09:30:00,36.46,36.7,36.4,36.65,156300.0,31.3347,31.541,31.2832,31.498,156300.0
2013-11-20 09:35:00,36.65,36.66,36.52,36.54,75500.0,31.498,31.5066,31.3863,31.4035,75500.0
2013-11-20 09:40:00,36.54,36.61,36.51,36.55,97000.0,31.4035,31.4637,31.3777,31.4121,97000.0
2013-11-20 09:45:00,36.56,36.57,36.47,36.52,111600.0,31.4207,31.4293,31.3433,31.3863,111600.0
2013-11-20 09:50:00,36.54,36.59,36.48,36.51,86200.0,31.4035,31.4465,31.3519,31.3777,86200.0
2013-11-20 09:55:00,36.52,36.59,36.46,36.52,71700.0,31.3863,31.4465,31.3347,31.3863,71700.0
2013-11-20 10:00:00,36.54,36.54,36.42,36.5,99200.0,31.4035,31.4035,31.3004,31.3691,99200.0
2013-11-20 10:05:00,36.5,36.54,36.46,36.51,58000.0,31.3691,31.4035,31.3347,31.3777,58000.0
2013-11-20 10:10:00,36.52,36.57,36.47,36.56,74600.0,31.3863,31.4293,31.3433,31.4207,74600.0
2013-11-20 10:15:00,36.56,36.59,36.51,36.57,54800.0,31.4207,31.4465,31.3777,31.4293,54800.0
2013-11-20 10:20:00,36.57,36.7,36.56,36.66,174400.0,31.4293,31.541,31.4207,31.5066,174400.0
2013-11-20 10:25:00,36.67,36.72,36.6,36.69,161600.0,31.5152,31.5582,31.4551,31.5324,161600.0
2013-11-20 10:30:00,36.7,36.71,36.47,36.48,133000.0,31.541,31.5496,31.3433,31.3519,133000.0
2013-11-20 10:35:00,36.49,36.53,36.42,36.52,177700.0,31.3605,31.3949,31.3004,31.3863,177700.0
2013-11-20 10:40:00,36.51,36.51,36.44,36.47,49500.0,31.3777,31.3777,31.3175,31.3433,49500.0
2013-11-20 10:45:00,36.47,36.61,36.44,36.61,146200.0,31.3433,31.4637,31.3175,31.4637,146200.0
2013-11-20 10:50:00,36.61,36.61,36.49,36.56,83300.0,31.4637,31.4637,31.3605,31.4207,83300.0
2013-11-20 10:55:00,36.55,36.55,36.44,36.49,53400.0,31.4121,31.4121,31.3175,31.3605,53400.0
2013-11-20 11:00:00,36.48,36.5,36.44,36.46,100300.0,31.3519,31.3691,31.3175,31.3347,100300.0
2013-11-20 11:05:00,36.45,36.5,36.44,36.46,47300.0,31.3261,31.3691,31.3175,31.3347,47300.0
2013-11-20 11:10:00,36.46,36.49,36.42,36.44,137000.0,31.3347,31.3605,31.3004,31.3175,137000.0
2013-11-20 11:15:00,36.45,36.45,36.42,36.43,61300.0,31.3261,31.3261,31.3004,31.309,61300.0
2013-11-20 11:20:00,36.43,36.45,36.42,36.44,34300.0,31.309,31.3261,31.3004,31.3175,34300.0
2013-11-20 11:25:00,36.44,36.48,36.43,36.48,65600.0,31.3175,31.3519,31.309,31.3519,65600.0
2013-11-20 11:30:00,36.47,36.48,36.42,36.45,85800.0,31.3433,31.3519,31.3004,31.3261,85800.0
2013-11-20 11:35:00,36.45,36.47,36.41,36.42,157400.0,31.3261,31.3433,31.2918,31.3004,157400.0
2013-11-20 11:40:00,36.41,36.46,36.41,36.46,66700.0,31.2918,31.3347,31.2918,31.3347,66700.0
2013-11-20 11:45:00,36.46,36.5,36.45,36.49,50400.0,31.3347,31.3691,31.3261,31.3605,50400.0
2013-11-20 11:50:00,36.5,36.55,36.49,36.54,39000.0,31.3691,31.4121,31.3605,31.4035,39000.0
2013-11-20 11:55:00,36.55,36.55,36.49,36.53,77200.0,31.4121,31.4121,31.3605,31.3949,77200.0
2013-11-20 12:00:00,36.53,36.57,36.52,36.56,154300.0,31.3949,31.4293,31.3863,31.4207,154300.0
2013-11-20 12:05:00,36.57,36.59,36.55,36.55,52000.0,31.4293,31.4465,31.4121,31.4121,52000.0
2013-11-20 12:10:00,36.56,36.63,36.54,36.62,57100.0,31.4207,31.4808,31.4035,31.4722,57100.0
2013-11-20 12:15:00,36.62,36.65,36.61,36.64,25000.0,31.4722,31.498,31.4637,31.4894,25000.0
2013-11-20 12:20:00,36.63,36.64,36.58,36.59,50500.0,31.4808,31.4894,31.4379,31.4465,50500.0
2013-11-20 12:25:00,36.58,36.6,36.56,36.6,80900.0,31.4379,31.4551,31.4207,31.4551,80900.0
2013-11-20 12:30:00,36.59,36.62,36.58,36.61,74400.0,31.4465,31.4722,31.4379,31.4637,74400.0
2013-11-20 12:35:00,36.61,36.65,36.61,36.61,66500.0,31.4637,31.498,31.4637,31.4637,66500.0
2013-11-20 12:40:00,36.6,36.67,36.6,36.67,55900.0,31.4551,31.5152,31.4551,31.5152,55900.0
2013-11-20 12:45:00,36.68,36.72,36.68,36.68,44400.0,31.5238,31.5582,31.5238,31.5238,44400.0
2013-11-20 12:50:00,36.68,36.7,36.68,36.7,28300.0,31.5238,31.541,31.5238,31.541,28300.0
2013-11-20 12:55:00,36.69,36.71,36.67,36.7,58800.0,31.5324,31.5496,31.5152,31.541,58800.0
2013-11-20 13:00:00,36.7,36.71,36.68,36.68,44000.0,31.541,31.5496,31.5238,31.5238,44000.0
2013-11-20 13:05:00,36.68,36.69,36.65,36.66,31400.0,31.5238,31.5324,31.498,31.5066,31400.0
2013-11-20 13:10:00,36.66,36.66,36.63,36.64,24500.0,31.5066,31.5066,31.4808,31.4894,24500.0
2013-11-20 13:15:00,36.65,36.67,36.63,36.66,79400.0,31.498,31.5152,31.4808,31.5066,79400.0
2013-11-20 13:20:00,36.66,36.69,36.66,36.67,31800.0,31.5066,31.5324,31.5066,31.5152,31800.0
2013-11-20 13:25:00,36.68,36.68,36.64,36.68,37000.0,31.5238,31.5238,31.4894,31.5238,37000.0
2013-11-20 13:30:00,36.68,36.7,36.67,36.67,29100.0,31.5238,31.541,31.5152,31.5152,29100.0
2013-11-20 13:35:00,36.67,36.71,36.67,36.71,70100.0,31.5152,31.5496,31.5152,31.5496,70100.0
2013-11-20 13:40:00,36.71,36.74,36.7,36.73,44500.0,31.5496,31.5754,31.541,31.5668,44500.0
2013-11-20 13:45:00,36.73,36.74,36.72,36.74,59900.0,31.5668,31.5754,31.5582,31.5754,59900.0
2013-11-20 13:50:00,36.73,36.75,36.71,36.75,72700.0,31.5668,31.584,31.5496,31.584,72700.0
2013-11-20 13:55:00,36.75,36.75,36.71,36.74,51400.0,31.584,31.584,31.5496,31.5754,51400.0
2013-11-20 14:00:00,36.75,36.76,36.62,36.72,245900.0,31.584,31.5926,31.4722,31.5582,245900.0
2013-11-20 14:05:00,36.72,36.72,36.57,36.58,225600.0,31.5582,31.5582,31.4293,31.4379,225600.0
2013-11-20 14:10:00,36.58,36.61,36.49,36.52,94200.0,31.4379,31.4637,31.3605,31.3863,94200.0
2013-11-20 14:15:00,36.51,36.62,36.5,36.6,114000.0,31.3777,31.4722,31.3691,31.4551,114000.0
2013-11-20 14:20:00,36.61,36.62,36.52,36.59,116300.0,31.4637,31.4722,31.3863,31.4465,116300.0
2013-11-20 14:25:00,36.59,36.6,36.55,36.58,83900.0,31.4465,31.4551,31.4121,31.4379,83900.0
2013-11-20 14:30:00,36.58,36.58,36.51,36.52,151000.0,31.4379,31.4379,31.3777,31.3863,151000.0
2013-11-20 14:35:00,36.52,36.53,36.4,36.42,83300.0,31.3863,31.3949,31.2832,31.3004,83300.0
2013-11-20 14:40:00,36.42,36.42,36.3,36.34,163700.0,31.3004,31.3004,31.1972,31.2316,163700.0
2013-11-20 14:45:00,36.34,36.39,36.31,36.39,65200.0,31.2316,31.2746,31.2058,31.2746,65200.0
2013-11-20 14:50:00,36.39,36.39,36.3,36.33,93200.0,31.2746,31.2746,31.1972,31.223,93200.0
2013-11-20 14:55:00,36.33,36.35,36.29,36.33,69000.0,31.223,31.2402,31.1886,31.223,69000.0
2013-11-20 15:00:00,36.33,36.33,36.16,36.18,140300.0,31.223,31.223,31.0769,31.0941,140300.0
2013-11-20 15:05:00,36.17,36.22,36.11,36.12,104400.0,31.0855,31.1285,31.0339,31.0425,104400.0
2013-11-20 15:10:00,36.13,36.19,36.11,36.11,167800.0,31.0511,31.1027,31.0339,31.0339,167800.0
2013-11-20 15:15:00,36.12,36.14,36.08,36.1,113500.0,31.0425,31.0597,31.0082,31.0253,113500.0
2013-11-20 15:20:00,36.1,36.15,36.08,36.13,160000.0,31.0253,31.0683,31.0082,31.0511,160000.0
2013-11-20 15:25:00,36.13,36.15,36.1,36.11,116600.0,31.0511,31.0683,31.0253,31.0339,116600.0
2013-11-20 15:30:00,36.1,36.11,36.05,36.08,230100.0,31.0253,31.0339,30.9824,31.0082,230100.0
2013-11-20 15:35:00,36.07,36.14,36.04,36.14,227000.0,30.9996,31.0597,30.9738,31.0597,227000.0
2013-11-20 15:40:00,36.14,36.19,36.13,36.15,152700.0,31.0597,31.1027,31.0511,31.0683,152700.0
2013-11-20 15:45:00,36.15,36.19,36.13,36.18,181500.0,31.0683,31.1027,31.0511,31.0941,181500.0
2013-11-20 15:50:00,36.17,36.2,36.15,36.17,176100.0,31.0855,31.1113,31.0683,31.0855,176100.0
2013-11-20 15:55:00,36.18,36.23,36.18,36.18,315100.0,31.0941,31.1371,31.0941,31.0941,315100.0
2013-11-21 09:30:00,36.4,36.4,36.2,36.31,238900.0,31.2832,31.2832,31.1113,31.2058,238900.0
2013-11-21 09:35:00,36.31,36.34,36.18,36.23,178800.0,31.2058,31.2316,31.0941,31.1371,178800.0
2013-11-21 09:40:00,36.22,36.23,35.95,35.95,355000.0,31.1285,31.1371,30.8964,30.8964,355000.0
2013-11-21 09:45:00,35.95,35.97,35.88,35.9,396600.0,30.8964,30.9136,30.8363,30.8535,396600.0
2013-11-21 09:50:00,35.89,35.9,35.72,35.75,203200.0,30.8449,30.8535,30.6988,30.7245,203200.0
2013-11-21 09:55:00,35.75,35.89,35.7,35.85,137900.0,30.7245,30.8449,30.6816,30.8105,137900.0
2013-11-21 10:00:00,35.87,35.94,35.83,35.85,121300.0,30.8277,30.8878,30.7933,30.8105,121300.0
2013-11-21 10:05:00,35.84,35.88,35.8,35.83,159700.0,30.8019,30.8363,30.7675,30.7933,159700.0
2013-11-21 10:10:00,35.84,35.89,35.75,35.76,117400.0,30.8019,30.8449,30.7245,30.7331,117400.0
2013-11-21 10:15:00,35.76,35.88,35.76,35.87,103000.0,30.7331,30.8363,30.7331,30.8277,103000.0
2013-11-21 10:20:00,35.88,36.06,35.88,36.0,265700.0,30.8363,30.991,30.8363,30.9394,265700.0
2013-11-21 10:25:00,36.0,36.02,35.93,35.93,66900.0,30.9394,30.9566,30.8792,30.8792,66900.0
2013-11-21 10:30:00,35.93,36.06,35.93,36.06,87900.0,30.8792,30.991,30.8792,30.991,87900.0
2013-11-21 10:35:00,36.07,36.11,36.06,36.08,69100.0,30.9996,31.0339,30.991,31.0082,69100.0
2013-11-21 10:40:00,36.09,36.14,36.06,36.1,89900.0,31.0167,31.0597,30.991,31.0253,89900.0
2013-11-21 10:45:00,36.11,36.16,36.09,36.12,89700.0,31.0339,31.0769,31.0167,31.0425,89700.0
2013-11-21 10:50:00,36.13,36.16,36.12,36.15,48600.0,31.0511,31.0769,31.0425,31.0683,48600.0
2013-11-21 10:55:00,36.15,36.19,36.13,36.15,139600.0,31.0683,31.1027,31.0511,31.0683,139600.0
2013-11-21 11:00:00,36.14,36.25,36.14,36.25,85500.0,31.0597,31.1543,31.0597,31.1543,85500.0
2013-11-21 11:05:00,36.25,36.27,36.17,36.19,83300.0,31.1543,31.1714,31.0855,31.1027,83300.0
2013-11-21 11:10:00,36.19,36.23,36.17,36.21,56700.0,31.1027,31.1371,31.0855,31.1199,56700.0
2013-11-21 11:15:00,36.21,36.32,36.2,36.32,72800.0,31.1199,31.2144,31.1113,31.2144,72800.0
2013-11-21 11:20:00,36.31,36.35,36.3,36.31,44000.0,31.2058,31.2402,31.1972,31.2058,44000.0
2013-11-21 11:25:00,36.3,36.31,36.27,36.31,31000.0,31.1972,31.2058,31.1714,31.2058,31000.0
2013-11-21 11:30:00,36.31,36.35,36.31,36.34,48100.0,31.2058,31.2402,31.2058,31.2316,48100.0
2013-11-21 11:35:00,36.33,36.34,36.22,36.23,61800.0,31.223,31.2316,31.1285,31.1371,61800.0
2013-11-21 11:40:00,36.23,36.23,36.19,36.2,54200.0,31.1371,31.1371,31.1027,31.1113,54200.0
2013-11-21 11:45:00,36.2,36.26,36.19,36.26,48200.0,31.1113,31.1629,31.1027,31.1629,48200.0
2013-11-21 11:50:00,36.27,36.27,36.21,36.23,100500.0,31.1714,31.1714,31.1199,31.1371,100500.0
2013-11-21 11:55:00,36.23,36.23,36.16,36.18,268500.0,31.1371,31.1371,31.0769,31.0941,268500.0
2013-11-21 12:00:00,36.19,36.25,36.18,36.2,113900.0,31.1027,31.1543,31.0941,31.1113,113900.0
2013-11-21 12:05:00,36.19,36.21,36.17,36.2,43000.0,31.1027,31.1199,31.0855,31.1113,43000.0
2013-11-21 12:10:00,36.21,36.22,36.17,36.21,55800.0,31.1199,31.1285,31.0855,31.1199,55800.0
2013-11-21 12:15:00,36.21,36.23,36.2,36.23,23900.0,31.1199,31.1371,31.1113,31.1371,23900.0
2013-11-21 12:20:00,36.23,36.23,36.17,36.19,31500.0,31.1371,31.1371,31.0855,31.1027,31500.0
2013-11-21 12:25:00,36.19,36.21,36.16,36.18,111500.0,31.1027,31.1199,31.0769,31.0941,111500.0
2013-11-21 12:30:00,36.18,36.2,36.15,36.17,43600.0,31.0941,31.1113,31.0683,31.0855,43600.0
2013-11-21 12:35:00,36.18,36.2,36.14,36.15,34000.0,31.0941,31.1113,31.0597,31.0683,34000.0
2013-11-21 12:40:00,36.15,36.2,36.14,36.18,25400.0,31.0683,31.1113,31.0597,31.0941,25400.0
2013-11-21 12:45:00,36.17,36.18,36.12,36.12,23400.0,31.0855,31.0941,31.0425,31.0425,23400.0
2013-11-21 12:50:00,36.12,36.13,36.1,36.13,34000.0,31.0425,31.0511,31.0253,31.0511,34000.0
2013-11-21 12:55:00,36.13,36.13,36.01,36.01,84300.0,31.0511,31.0511,30.948,30.948,84300.0
2013-11-21 13:00:00,36.02,36.09,36.02,36.05,147300.0,30.9566,31.0167,30.9566,30.9824,147300.0
2013-11-21 13:05:00,36.05,36.1,36.02,36.09,48000.0,30.9824,31.0253,30.9566,31.0167,48000.0
2013-11-21 13:10:00,36.1,36.11,36.06,36.07,68900.0,31.0253,31.0339,30.991,30.9996,68900.0
2013-11-21 13:15:00,36.07,36.07,36.01,36.03,42000.0,30.9996,30.9996,30.948,30.9652,42000.0
2013-11-21 13:20:00,36.03,36.09,36.03,36.08,74100.0,30.9652,31.0167,30.9652,31.0082,74100.0
2013-11-21 13:25:00,36.08,36.1,36.03,36.03,30300.0,31.0082,31.0253,30.9652,30.9652,30300.0
2013-11-21 13:30:00,36.04,36.1,36.02,36.09,31700.0,30.9738,31.0253,30.9566,31.0167,31700.0
2013-11-21 13:35:00,36.1,36.1,36.07,36.09,35800.0,31.0253,31.0253,30.9996,31.0167,35800.0
2013-11-21 13:40:00,36.09,36.12,36.07,36.09,84200.0,31.0167,31.0425,30.9996,31.0167,84200.0
2013-11-21 13:45:00,36.1,36.14,36.1,36.14,37000.0,31.0253,31.0597,31.0253,31.0597,37000.0
2013-11-21 13:50:00,36.15,36.15,36.13,36.14,28100.0,31.0683,31.0683,31.0511,31.0597,28100.0
2013-11-21 13:55:00,36.14,36.15,36.09,36.12,56900.0,31.0597,31.0683,31.0167,31.0425,56900.0
2013-11-21 14:00:00,36.12,36.15,36.11,36.11,27700.0,31.0425,31.0683,31.0339,31.0339,27700.0
2013-11-21 14:05:00,36.1,36.11,36.06,36.1,90400.0,31.0253,31.0339,30.991,31.0253,90400.0
2013-11-21 14:10:00,36.1,36.12,36.06,36.07,24600.0,31.0253,31.0425,30.991,30.9996,24600.0
2013-11-21 14:15:00,36.08,36.12,36.07,36.11,29400.0,31.0082,31.0425,30.9996,31.0339,29400.0
2013-11-21 14:20:00,36.11,36.16,36.11,36.15,37500.0,31.0339,31.0769,31.0339,31.0683,37500.0
2013-11-21 14:25:00,36.15,36.17,36.15,36.16,38800.0,31.0683,31.0855,31.0683,31.0769,38800.0
2013-11-21 14:30:00,36.15,36.15,36.11,36.11,32600.0,31.0683,31.0683,31.0339,31.0339,32600.0
2013-11-21 14:35:00,36.11,36.12,36.07,36.07,38900.0,31.0339,31.0425,30.9996,30.9996,38900.0
2013-11-21 14:40:00,36.07,36.14,36.07,36.14,36500.0,30.9996,31.0597,30.9996,31.0597,36500.0
2013-11-21 14:45:00,36.15,36.15,36.11,36.12,32100.0,31.0683,31.0683,31.0339,31.0425,32100.0
2013-11-21 14:50:00,36.12,36.16,36.09,36.1,41300.0,31.0425,31.0769,31.0167,31.0253,41300.0
2013-11-21 14:55:00,36.1,36.12,36.09,36.09,25300.0,31.0253,31.0425,31.0167,31.0167,25300.0
2013-11-21 15:00:00,36.1,36.13,36.08,36.13,44500.0,31.0253,31.0511,31.0082,31.0511,44500.0
2013-11-21 15:05:00,36.13,36.18,36.1,36.18,127000.0,31.0511,31.0941,31.0253,31.0941,127000.0
2013-11-21 15:10:00,36.17,36.2,36.17,36.2,63800.0,31.0855,31.1113,31.0855,31.1113,63800.0
2013-11-21 15:15:00,36.21,36.25,36.2,36.24,81300.0,31.1199,31.1543,31.1113,31.1457,81300.0
2013-11-21 15:20:00,36.24,36.28,36.23,36.26,80200.0,31.1457,31.18,31.1371,31.1629,80200.0
2013-11-21 15:25:00,36.27,36.27,36.23,36.26,69400.0,31.1714,31.1714,31.1371,31.1629,69400.0
2013-11-21 15:30:00,36.26,36.29,36.23,36.23,90700.0,31.1629,31.1886,31.1371,31.1371,90700.0
2013-11-21 15:35:00,36.23,36.26,36.22,36.23,54600.0,31.1371,31.1629,31.1285,31.1371,54600.0
2013-11-21 15:40:00,36.23,36.25,36.2,36.21,122000.0,31.1371,31.1543,31.1113,31.1199,122000.0
2013-11-21 15:45:00,36.21,36.23,36.19,36.19,92400.0,31.1199,31.1371,31.1027,31.1027,92400.0
2013-11-21 15:50:00,36.19,36.23,36.19,36.22,152800.0,31.1027,31.1371,31.1027,31.1285,152800.0
2013-11-21 15:55:00,36.22,36.24,36.13,36.15,637000.0,31.1285,31.1457,31.0511,31.0683,637000.0
2013-11-22 09:30:00,36.2,36.2,35.79,35.81,379500.0,31.1113,31.1113,30.7589,30.7761,379500.0
2013-11-22 09:35:00,35.81,35.96,35.81,35.9,213300.0,30.7761,30.905,30.7761,30.8535,213300.0
2013-11-22 09:40:00,35.9,36.01,35.8,35.84,145300.0,30.8535,30.948,30.7675,30.8019,145300.0
2013-11-22 09:45:00,35.83,35.85,35.75,35.8,185500.0,30.7933,30.8105,30.7245,30.7675,185500.0
2013-11-22 09:50:00,35.8,35.8,35.73,35.75,151900.0,30.7675,30.7675,30.7074,30.7245,151900.0
2013-11-22 09:55:00,35.75,35.84,35.73,35.84,125700.0,30.7245,30.8019,30.7074,30.8019,125700.0
2013-11-22 10:00:00,35.84,35.92,35.81,35.9,137100.0,30.8019,30.8706,30.7761,30.8535,137100.0
2013-11-22 10:05:00,35.9,35.97,35.89,35.9,101100.0,30.8535,30.9136,30.8449,30.8535,101100.0
2013-11-22 10:10:00,35.9,35.95,35.83,35.92,87600.0,30.8535,30.8964,30.7933,30.8706,87600.0
2013-11-22 10:15:00,35.91,35.93,35.85,35.93,55700.0,30.8621,30.8792,30.8105,30.8792,55700.0
2013-11-22 10:20:00,35.93,35.95,35.88,35.89,89100.0,30.8792,30.8964,30.8363,30.8449,89100.0
2013-11-22 10:25:00,35.89,35.92,35.86,35.92,146900.0,30.8449,30.8706,30.8191,30.8706,146900.0
2013-11-22 10:30:00,35.91,35.91,35.87,35.87,52200.0,30.8621,30.8621,30.8277,30.8277,52200.0
2013-11-22 10:35:00,35.88,35.93,35.85,35.92,92400.0,30.8363,30.8792,30.8105,30.8706,92400.0
2013-11-22 10:40:00,35.93,35.94,35.82,35.85,112600.0,30.8792,30.8878,30.7847,30.8105,112600.0
2013-11-22 10:45:00,35.86,35.9,35.85,35.89,69300.0,30.8191,30.8535,30.8105,30.8449,69300.0
2013-11-22 10:50:00,35.89,35.91,35.87,35.9,63700.0,30.8449,30.8621,30.8277,30.8535,63700.0
2013-11-22 10:55:00,35.9,35.91,35.83,35.83,47300.0,30.8535,30.8621,30.7933,30.7933,47300.0
2013-11-22 11:00:00,35.83,35.86,35.82,35.84,49700.0,30.7933,30.8191,30.7847,30.8019,49700.0
2013-11-22 11:05:00,35.84,35.84,35.75,35.76,124700.0,30.8019,30.8019,30.7245,30.7331,124700.0
2013-11-22 11:10:00,35.76,35.77,35.72,35.74,111400.0,30.7331,30.7417,30.6988,30.716,111400.0
2013-11-22 11:15:00,35.74,35.78,35.73,35.76,78700.0,30.716,30.7503,30.7074,30.7331,78700.0
2013-11-22 11:20:00,35.75,35.81,35.74,35.8,49800.0,30.7245,30.7761,30.716,30.7675,49800.0
2013-11-22 11:25:00,35.8,35.83,35.79,35.82,42500.0,30.7675,30.7933,30.7589,30.7847,42500.0
2013-11-22 11:30:00,35.82,35.82,35.79,35.81,72900.0,30.7847,30.7847,30.7589,30.7761,72900.0
2013-11-22 11:35:00,35.82,35.82,35.75,35.76,66800.0,30.7847,30.7847,30.7245,30.7331,66800.0
2013-11-22 11:40:00,35.75,35.84,35.75,35.84,98800.0,30.7245,30.8019,30.7245,30.8019,98800.0
2013-11-22 11:45:00,35.84,35.84,35.72,35.74,99000.0,30.8019,30.8019,30.6988,30.716,99000.0
2013-11-22 11:50:00,35.73,35.8,35.73,35.8,50500.0,30.7074,30.7675,30.7074,30.7675,50500.0
2013-11-22 11:55:00,35.8,35.88,35.79,35.86,246000.0,30.7675,30.8363,30.7589,30.8191,246000.0
2013-11-22 12:00:00,35.86,35.87,35.8,35.8,65700.0,30.8191,30.8277,30.7675,30.7675,65700.0
2013-11-22 12:05:00,35.8,35.82,35.78,35.8,42300.0,30.7675,30.7847,30.7503,30.7675,42300.0
2013-11-22 12:10:00,35.8,35.84,35.8,35.84,45100.0,30.7675,30.8019,30.7675,30.8019,45100.0
2013-11-22 12:15:00,35.84,35.86,35.83,35.85,28100.0,30.8019,30.8191,30.7933,30.8105,28100.0
2013-11-22 12:20:00,35.86,35.89,35.85,35.89,58600.0,30.8191,30.8449,30.8105,30.8449,58600.0
2013-11-22 12:25:00,35.89,35.89,35.83,35.84,68200.0,30.8449,30.8449,30.7933,30.8019,68200.0
2013-11-22 12:30:00,35.83,35.88,35.82,35.85,106800.0,30.7933,30.8363,30.7847,30.8105,106800.0
2013-11-22 12:35:00,35.85,35.85,35.84,35.85,25500.0,30.8105,30.8105,30.8019,30.8105,25500.0
2013-11-22 12:40:00,35.85,35.88,35.84,35.88,27700.0,30.8105,30.8363,30.8019,30.8363,27700.0
2013-11-22 12:45:00,35.89,35.9,35.86,35.9,96300.0,30.8449,30.8535,30.8191,30.8535,96300.0
2013-11-22 12:50:00,35.9,35.94,35.89,35.94,99600.0,30.8535,30.8878,30.8449,30.8878,99600.0
2013-11-22 12:55:00,35.94,35.97,35.93,35.96,133200.0,30.8878,30.9136,30.8792,30.905,133200.0
2013-11-22 13:00:00,35.97,35.98,35.94,35.95,75700.0,30.9136,30.9222,30.8878,30.8964,75700.0
2013-11-22 13:05:00,35.94,35.96,35.9,35.93,56500.0,30.8878,30.905,30.8535,30.8792,56500.0
2013-11-22 13:10:00,35.93,35.95,35.91,35.92,55500.0,30.8792,30.8964,30.8621,30.8706,55500.0
2013-11-22 13:15:00,35.93,35.96,35.89,35.9,40900.0,30.8792,30.905,30.8449,30.8535,40900.0
2013-11-22 13:20:00,35.89,35.95,35.89,35.9,79600.0,30.8449,30.8964,30.8449,30.8535,79600.0
2013-11-22 13:25:00,35.9,35.93,35.89,35.93,27500.0,30.8535,30.8792,30.8449,30.8792,27500.0
2013-11-22 13:30:00,35.93,35.96,35.92,35.95,62700.0,30.8792,30.905,30.8706,30.8964,62700.0
2013-11-22 13:35:00,35.95,35.96,35.94,35.95,37800.0,30.8964,30.905,30.8878,30.8964,37800.0
2013-11-22 13:40:00,35.95,35.98,35.91,35.91,79800.0,30.8964,30.9222,30.8621,30.8621,79800.0
2013-11-22 13:45:00,35.91,35.92,35.88,35.9,20000.0,30.8621,30.8706,30.8363,30.8535,20000.0
2013-11-22 13:50:00,35.89,35.9,35.87,35.88,47200.0,30.8449,30.8535,30.8277,30.8363,47200.0
2013-11-22 13:55:00,35.89,35.93,35.89,35.92,71100.0,30.8449,30.8792,30.8449,30.8706,71100.0
2013-11-22 14:00:00,35.92,35.94,35.9,35.93,55800.0,30.8706,30.8878,30.8535,30.8792,55800.0
2013-11-22 14:05:00,35.92,35.96,35.92,35.95,87300.0,30.8706,30.905,30.8706,30.8964,87300.0
2013-11-22 14:10:00,35.95,35.99,35.95,35.98,80800.0,30.8964,30.9308,30.8964,30.9222,80800.0
2013-11-22 14:15:00,35.98,36.02,35.97,36.01,132800.0,30.9222,30.9566,30.9136,30.948,132800.0
2013-11-22 14:20:00,36.0,36.02,35.99,35.99,160100.0,30.9394,30.9566,30.9308,30.9308,160100.0
2013-11-22 14:25:00,35.99,36.0,35.99,36.0,39600.0,30.9308,30.9394,30.9308,30.9394,39600.0
2013-11-22 14:30:00,36.0,36.02,35.98,35.99,59400.0,30.9394,30.9566,30.9222,30.9308,59400.0
2013-11-22 14:35:00,36.0,36.0,35.98,35.99,29600.0,30.9394,30.9394,30.9222,30.9308,29600.0
2013-11-22 14:40:00,35.98,35.99,35.96,35.97,50800.0,30.9222,30.9308,30.905,30.9136,50800.0
2013-11-22 14:45:00,35.97,35.97,35.96,35.96,42700.0,30.9136,30.9136,30.905,30.905,42700.0
2013-11-22 14:50:00,35.96,35.99,35.96,35.99,72000.0,30.905,30.9308,30.905,30.9308,72000.0
2013-11-22 14:55:00,35.99,36.04,35.98,36.02,107000.0,30.9308,30.9738,30.9222,30.9566,107000.0
2013-11-22 15:00:00,36.02,36.04,36.02,36.04,45600.0,30.9566,30.9738,30.9566,30.9738,45600.0
2013-11-22 15:05:00,36.03,36.05,36.02,36.02,82500.0,30.9652,30.9824,30.9566,30.9566,82500.0
2013-11-22 15:10:00,36.03,36.05,36.01,36.05,59700.0,30.9652,30.9824,30.948,30.9824,59700.0
2013-11-22 15:15:00,36.04,36.07,36.04,36.07,37200.0,30.9738,30.9996,30.9738,30.9996,37200.0
2013-11-22 15:20:00,36.07,36.07,36.04,36.06,72200.0,30.9996,30.9996,30.9738,30.991,72200.0
2013-11-22 15:25:00,36.06,36.1,36.05,36.09,109900.0,30.991,31.0253,30.9824,31.0167,109900.0
2013-11-22 15:30:00,36.09,36.12,36.08,36.11,236900.0,31.0167,31.0425,31.0082,31.0339,236900.0
2013-11-22 15:35:00,36.1,36.14,36.1,36.13,167300.0,31.0253,31.0597,31.0253,31.0511,167300.0
2013-11-22 15:40:00,36.12,36.13,36.1,36.11,236200.0,31.0425,31.0511,31.0253,31.0339,236200.0
2013-11-22 15:45:00,36.11,36.14,36.09,36.1,256300.0,31.0339,31.0597,31.0167,31.0253,256300.0
2013-11-22 15:50:00,36.1,36.12,36.09,36.12,213900.0,31.0253,31.0425,31.0167,31.0425,213900.0
2013-11-22 15:55:00,36.11,36.13,36.06,36.11,514500.0,31.0339,31.0511,30.991,31.0339,514500.0
2013-11-25 09:30:00,36.03,36.04,35.8,35.95,317300.0,30.9652,30.9738,30.7675,30.8964,317300.0
2013-11-25 09:35:00,35.95,36.01,35.86,35.97,205600.0,30.8964,30.948,30.8191,30.9136,205600.0
2013-11-25 09:40:00,35.97,36.02,35.9,35.98,161200.0,30.9136,30.9566,30.8535,30.9222,161200.0
2013-11-25 09:45:00,35.97,36.02,35.91,35.92,82200.0,30.9136,30.9566,30.8621,30.8706,82200.0
2013-11-25 09:50:00,35.91,35.92,35.79,35.81,186500.0,30.8621,30.8706,30.7589,30.7761,186500.0
2013-11-25 09:55:00,35.8,35.89,35.79,35.84,97300.0,30.7675,30.8449,30.7589,30.8019,97300.0
2013-11-25 10:00:00,35.84,35.85,35.76,35.77,166900.0,30.8019,30.8105,30.7331,30.7417,166900.0
2013-11-25 10:05:00,35.77,35.79,35.66,35.69,306400.0,30.7417,30.7589,30.6472,30.673,306400.0
2013-11-25 10:10:00,35.68,35.7,35.64,35.65,154300.0,30.6644,30.6816,30.63,30.6386,154300.0
2013-11-25 10:15:00,35.65,35.69,35.62,35.68,148600.0,30.6386,30.673,30.6128,30.6644,148600.0
2013-11-25 10:20:00,35.68,35.76,35.67,35.7,123800.0,30.6644,30.7331,30.6558,30.6816,123800.0
2013-11-25 10:25:00,35.71,35.72,35.63,35.63,85300.0,30.6902,30.6988,30.6214,30.6214,85300.0
2013-11-25 10:30:00,35.63,35.66,35.58,35.65,193100.0,30.6214,30.6472,30.5784,30.6386,193100.0
2013-11-25 10:35:00,35.65,35.69,35.61,35.66,133300.0,30.6386,30.673,30.6042,30.6472,133300.0
2013-11-25 10:40:00,35.66,35.71,35.66,35.7,124600.0,30.6472,30.6902,30.6472,30.6816,124600.0
2013-11-25 10:45:00,35.7,35.74,35.66,35.69,81400.0,30.6816,30.716,30.6472,30.673,81400.0
2013-11-25 10:50:00,35.7,35.7,35.64,35.68,45700.0,30.6816,30.6816,30.63,30.6644,45700.0
2013-11-25 10:55:00,35.68,35.7,35.63,35.64,86600.0,30.6644,30.6816,30.6214,30.63,86600.0
2013-11-25 11:00:00,35.63,35.69,35.63,35.68,48800.0,30.6214,30.673,30.6214,30.6644,48800.0
2013-11-25 11:05:00,35.68,35.71,35.63,35.65,145300.0,30.6644,30.6902,30.6214,30.6386,145300.0
2013-11-25 11:10:00,35.64,35.65,35.6,35.6,56800.0,30.63,30.6386,30.5956,30.5956,56800.0
2013-11-25 11:15:00,35.6,35.64,35.59,35.62,62300.0,30.5956,30.63,30.587,30.6128,62300.0
2013-11-25 11:20:00,35.62,35.64,35.61,35.63,89900.0,30.6128,30.63,30.6042,30.6214,89900.0
2013-11-25 11:25:00,35.64,35.65,35.61,35.63,99400.0,30.63,30.6386,30.6042,30.6214,99400.0
2013-11-25 11:30:00,35.62,35.65,35.62,35.65,60700.0,30.6128,30.6386,30.6128,30.6386,60700.0
2013-11-25 11:35:00,35.65,35.65,35.63,35.64,64700.0,30.6386,30.6386,30.6214,30.63,64700.0
2013-11-25 11:40:00,35.64,35.64,35.6,35.6,92900.0,30.63,30.63,30.5956,30.5956,92900.0
2013-11-25 11:45:00,35.6,35.64,35.6,35.64,85900.0,30.5956,30.63,30.5956,30.63,85900.0
2013-11-25 11:50:00,35.64,35.64,35.6,35.61,84800.0,30.63,30.63,30.5956,30.6042,84800.0
2013-11-25 11:55:00,35.61,35.62,35.59,35.61,100900.0,30.6042,30.6128,30.587,30.6042,100900.0
2013-11-25 12:00:00,35.61,35.63,35.61,35.61,81900.0,30.6042,30.6214,30.6042,30.6042,81900.0
2013-11-25 12:05:00,35.61,35.62,35.59,35.59,158500.0,30.6042,30.6128,30.587,30.587,158500.0
2013-11-25 12:10:00,35.59,35.66,35.59,35.66,114800.0,30.587,30.6472,30.587,30.6472,114800.0
2013-11-25 12:15:00,35.66,35.7,35.66,35.69,77900.0,30.6472,30.6816,30.6472,30.673,77900.0
2013-11-25 12:20:00,35.69,35.69,35.64,35.66,112800.0,30.673,30.673,30.63,30.6472,112800.0
2013-11-25 12:25:00,35.66,35.68,35.65,35.67,36800.0,30.6472,30.6644,30.6386,30.6558,36800.0
2013-11-25 12:30:00,35.68,35.68,35.65,35.66,57100.0,30.6644,30.6644,30.6386,30.6472,57100.0
2013-11-25 12:35:00,35.67,35.69,35.66,35.68,89800.0,30.6558,30.673,30.6472,30.6644,89800.0
2013-11-25 12:40:00,35.67,35.68,35.67,35.68,51100.0,30.6558,30.6644,30.6558,30.6644,51100.0
2013-11-25 12:45:00,35.67,35.68,35.65,35.66,63200.0,30.6558,30.6644,30.6386,30.6472,63200.0
2013-11-25 12:50:00,35.65,35.68,35.65,35.66,129400.0,30.6386,30.6644,30.6386,30.6472,129400.0
2013-11-25 12:55:00,35.66,35.68,35.65,35.65,53800.0,30.6472,30.6644,30.6386,30.6386,53800.0
2013-11-25 13:00:00,35.66,35.66,35.6,35.62,97000.0,30.6472,30.6472,30.5956,30.6128,97000.0
2013-11-25 13:05:00,35.62,35.67,35.62,35.66,73800.0,30.6128,30.6558,30.6128,30.6472,73800.0
2013-11-25 13:10:00,35.66,35.68,35.64,35.68,116800.0,30.6472,30.6644,30.63,30.6644,116800.0
2013-11-25 13:15:00,35.67,35.7,35.67,35.7,40400.0,30.6558,30.6816,30.6558,30.6816,40400.0
2013-11-25 13:20:00,35.7,35.7,35.68,35.69,53400.0,30.6816,30.6816,30.6644,30.673,53400.0
2013-11-25 13:25:00,35.69,35.7,35.66,35.68,61800.0,30.673,30.6816,30.6472,30.6644,61800.0
2013-11-25 13:30:00,35.68,35.74,35.68,35.74,129500.0,30.6644,30.716,30.6644,30.716,129500.0
2013-11-25 13:35:00,35.73,35.76,35.72,35.72,102100.0,30.7074,30.7331,30.6988,30.6988,102100.0
2013-11-25 13:40:00,35.73,35.76,35.72,35.75,71000.0,30.7074,30.7331,30.6988,30.7245,71000.0
2013-11-25 13:45:00,35.76,35.78,35.71,35.71,60500.0,30.7331,30.7503,30.6902,30.6902,60500.0
2013-11-25 13:50:00,35.72,35.72,35.71,35.71,14000.0,30.6988,30.6988,30.6902,30.6902,14000.0
2013-11-25 13:55:00,35.72,35.73,35.69,35.69,46200.0,30.6988,30.7074,30.673,30.673,46200.0
2013-11-25 14:00:00,35.69,35.76,35.69,35.76,110500.0,30.673,30.7331,30.673,30.7331,110500.0
2013-11-25 14:05:00,35.76,35.78,35.74,35.77,78000.0,30.7331,30.7503,30.716,30.7417,78000.0
2013-11-25 14:10:00,35.77,35.79,35.76,35.77,79600.0,30.7417,30.7589,30.7331,30.7417,79600.0
2013-11-25 14:15:00,35.78,35.87,35.77,35.85,180200.0,30.7503,30.8277,30.7417,30.8105,180200.0
2013-11-25 14:20:00,35.86,35.88,35.84,35.84,50600.0,30.8191,30.8363,30.8019,30.8019,50600.0
2013-11-25 14:25:00,35.84,35.85,35.82,35.84,63100.0,30.8019,30.8105,30.7847,30.8019,63100.0
2013-11-25 14:30:00,35.84,35.84,35.82,35.84,56300.0,30.8019,30.8019,30.7847,30.8019,56300.0
2013-11-25 14:35:00,35.84,35.86,35.82,35.86,40700.0,30.8019,30.8191,30.7847,30.8191,40700.0
2013-11-25 14:40:00,35.85,35.87,35.85,35.87,60900.0,30.8105,30.8277,30.8105,30.8277,60900.0
2013-11-25 14:45:00,35.86,35.9,35.86,35.89,123300.0,30.8191,30.8535,30.8191,30.8449,123300.0
2013-11-25 14:50:00,35.89,36.0,35.87,35.94,244800.0,30.8449,30.9394,30.8277,30.8878,244800.0
2013-11-25 14:55:00,35.94,35.96,35.9,35.92,389100.0,30.8878,30.905,30.8535,30.8706,389100.0
2013-11-25 15:00:00,35.92,35.93,35.85,35.85,78100.0,30.8706,30.8792,30.8105,30.8105,78100.0
2013-11-25 15:05:00,35.85,35.88,35.78,35.78,115300.0,30.8105,30.8363,30.7503,30.7503,115300.0
2013-11-25 15:10:00,35.78,35.84,35.78,35.79,223900.0,30.7503,30.8019,30.7503,30.7589,223900.0
2013-11-25 15:15:00,35.8,35.82,35.75,35.79,75800.0,30.7675,30.7847,30.7245,30.7589,75800.0
2013-11-25 15:20:00,35.78,35.82,35.77,35.77,53600.0,30.7503,30.7847,30.7417,30.7417,53600.0
2013-11-25 15:25:00,35.78,35.83,35.76,35.82,68500.0,30.7503,30.7933,30.7331,30.7847,68500.0
2013-11-25 15:30:00,35.82,35.82,35.72,35.73,228400.0,30.7847,30.7847,30.6988,30.7074,228400.0
2013-11-25 15:35:00,35.73,35.73,35.67,35.68,171600.0,30.7074,30.7074,30.6558,30.6644,171600.0
2013-11-25 15:40:00,35.67,35.74,35.66,35.74,179100.0,30.6558,30.716,30.6472,30.716,179100.0
2013-11-25 15:45:00,35.74,35.77,35.71,35.72,283100.0,30.716,30.7417,30.6902,30.6988,283100.0
2013-11-25 15:50:00,35.73,35.74,35.7,35.72,286700.0,30.7074,30.716,30.6816,30.6988,286700.0
2013-11-25 15:55:00,35.72,35.8,35.7,35.8,580500.0,30.6988,30.7675,30.6816,30.7675,580500.0
2013-11-26 09:30:00,35.06,35.27,35.05,35.2,727800.0,30.1315,30.312,30.1229,30.2519,727800.0
2013-11-26 09:35:00,35.19,35.26,35.09,35.26,592500.0,30.2433,30.3034,30.1573,30.3034,592500.0
2013-11-26 09:40:00,35.27,35.33,35.18,35.27,332100.0,30.312,30.3636,30.2347,30.312,332100.0
2013-11-26 09:45:00,35.27,35.3,35.2,35.22,158000.0,30.312,30.3378,30.2519,30.269,158000.0
2013-11-26 09:50:00,35.21,35.26,35.2,35.22,272200.0,30.2605,30.3034,30.2519,30.269,272200.0
2013-11-26 09:55:00,35.22,35.24,35.15,35.22,165800.0,30.269,30.2862,30.2089,30.269,165800.0
2013-11-26 10:00:00,35.22,35.26,35.2,35.25,149700.0,30.269,30.3034,30.2519,30.2948,149700.0
2013-11-26 10:05:00,35.25,35.26,35.14,35.16,344500.0,30.2948,30.3034,30.2003,30.2175,344500.0
2013-11-26 10:10:00,35.16,35.21,35.15,35.18,148400.0,30.2175,30.2605,30.2089,30.2347,148400.0
2013-11-26 10:15:00,35.18,35.21,35.15,35.21,211600.0,30.2347,30.2605,30.2089,30.2605,211600.0
2013-11-26 10:20:00,35.21,35.27,35.2,35.27,107000.0,30.2605,30.312,30.2519,30.312,107000.0
2013-11-26 10:25:00,35.27,35.35,35.26,35.33,142900.0,30.312,30.3808,30.3034,30.3636,142900.0
2013-11-26 10:30:00,35.34,35.34,35.26,35.31,83700.0,30.3722,30.3722,30.3034,30.3464,83700.0
2013-11-26 10:35:00,35.3,35.31,35.25,35.28,73800.0,30.3378,30.3464,30.2948,30.3206,73800.0
2013-11-26 10:40:00,35.29,35.34,35.29,35.34,102800.0,30.3292,30.3722,30.3292,30.3722,102800.0
2013-11-26 10:45:00,35.33,35.37,35.29,35.36,138100.0,30.3636,30.398,30.3292,30.3894,138100.0
2013-11-26 10:50:00,35.35,35.36,35.26,35.3,174700.0,30.3808,30.3894,30.3034,30.3378,174700.0
2013-11-26 10:55:00,35.3,35.31,35.28,35.29,194800.0,30.3378,30.3464,30.3206,30.3292,194800.0
2013-11-26 11:00:00,35.29,35.29,35.25,35.28,67900.0,30.3292,30.3292,30.2948,30.3206,67900.0
2013-11-26 11:05:00,35.29,35.29,35.23,35.23,129700.0,30.3292,30.3292,30.2776,30.2776,129700.0
2013-11-26 11:10:00,35.23,35.3,35.22,35.3,117600.0,30.2776,30.3378,30.269,30.3378,117600.0
2013-11-26 11:15:00,35.3,35.3,35.27,35.3,126800.0,30.3378,30.3378,30.312,30.3378,126800.0
2013-11-26 11:20:00,35.3,35.31,35.27,35.3,153300.0,30.3378,30.3464,30.312,30.3378,153300.0
2013-11-26 11:25:00,35.29,35.31,35.21,35.22,91300.0,30.3292,30.3464,30.2605,30.269,91300.0
2013-11-26 11:30:00,35.22,35.24,35.2,35.2,97100.0,30.269,30.2862,30.2519,30.2519,97100.0
2013-11-26 11:35:00,35.2,35.25,35.2,35.24,80300.0,30.2519,30.2948,30.2519,30.2862,80300.0
2013-11-26 11:40:00,35.24,35.26,35.22,35.25,67400.0,30.2862,30.3034,30.269,30.2948,67400.0
2013-11-26 11:45:00,35.25,35.26,35.21,35.21,35400.0,30.2948,30.3034,30.2605,30.2605,35400.0
2013-11-26 11:50:00,35.22,35.25,35.21,35.24,31600.0,30.269,30.2948,30.2605,30.2862,31600.0
2013-11-26 11:55:00,35.24,35.25,35.19,35.2,49100.0,30.2862,30.2948,30.2433,30.2519,49100.0
2013-11-26 12:00:00,35.2,35.22,35.2,35.22,31500.0,30.2519,30.269,30.2519,30.269,31500.0
2013-11-26 12:05:00,35.21,35.25,35.21,35.25,87900.0,30.2605,30.2948,30.2605,30.2948,87900.0
2013-11-26 12:10:00,35.26,35.3,35.25,35.27,56200.0,30.3034,30.3378,30.2948,30.312,56200.0
2013-11-26 12:15:00,35.28,35.3,35.27,35.27,64700.0,30.3206,30.3378,30.312,30.312,64700.0
2013-11-26 12:20:00,35.27,35.3,35.27,35.29,35600.0,30.312,30.3378,30.312,30.3292,35600.0
2013-11-26 12:25:00,35.28,35.31,35.28,35.31,75700.0,30.3206,30.3464,30.3206,30.3464,75700.0
2013-11-26 12:30:00,35.31,35.34,35.3,35.31,65400.0,30.3464,30.3722,30.3378,30.3464,65400.0
2013-11-26 12:35:00,35.3,35.33,35.3,35.32,30700.0,30.3378,30.3636,30.3378,30.355,30700.0
2013-11-26 12:40:00,35.32,35.32,35.26,35.26,42400.0,30.355,30.355,30.3034,30.3034,42400.0
2013-11-26 12:45:00,35.27,35.3,35.25,35.3,76600.0,30.312,30.3378,30.2948,30.3378,76600.0
2013-11-26 12:50:00,35.3,35.3,35.25,35.26,20600.0,30.3378,30.3378,30.2948,30.3034,20600.0
2013-11-26 12:55:00,35.25,35.28,35.24,35.27,97800.0,30.2948,30.3206,30.2862,30.312,97800.0
2013-11-26 13:00:00,35.28,35.3,35.27,35.29,32500.0,30.3206,30.3378,30.312,30.3292,32500.0
2013-11-26 13:05:00,35.28,35.29,35.25,35.26,50400.0,30.3206,30.3292,30.2948,30.3034,50400.0
2013-11-26 13:10:00,35.26,35.3,35.26,35.3,71500.0,30.3034,30.3378,30.3034,30.3378,71500.0
2013-11-26 13:15:00,35.3,35.3,35.25,35.26,50700.0,30.3378,30.3378,30.2948,30.3034,50700.0
2013-11-26 13:20:00,35.26,35.29,35.26,35.29,47300.0,30.3034,30.3292,30.3034,30.3292,47300.0
2013-11-26 13:25:00,35.29,35.3,35.28,35.29,72300.0,30.3292,30.3378,30.3206,30.3292,72300.0
2013-11-26 13:30:00,35.29,35.31,35.28,35.3,72500.0,30.3292,30.3464,30.3206,30.3378,72500.0
2013-11-26 13:35:00,35.3,35.32,35.3,35.32,41400.0,30.3378,30.355,30.3378,30.355,41400.0
2013-11-26 13:40:00,35.32,35.38,35.31,35.37,60600.0,30.355,30.4066,30.3464,30.398,60600.0
2013-11-26 13:45:00,35.37,35.4,35.36,35.4,35700.0,30.398,30.4237,30.3894,30.4237,35700.0
2013-11-26 13:50:00,35.4,35.4,35.36,35.37,39600.0,30.4237,30.4237,30.3894,30.398,39600.0
2013-11-26 13:55:00,35.37,35.39,35.37,35.39,37000.0,30.398,30.4152,30.398,30.4152,37000.0
2013-11-26 14:00:00,35.39,35.4,35.34,35.35,49700.0,30.4152,30.4237,30.3722,30.3808,49700.0
2013-11-26 14:05:00,35.34,35.36,35.3,35.3,44400.0,30.3722,30.3894,30.3378,30.3378,44400.0
2013-11-26 14:10:00,35.3,35.3,35.28,35.28,32400.0,30.3378,30.3378,30.3206,30.3206,32400.0
2013-11-26 14:15:00,35.28,35.3,35.26,35.26,78800.0,30.3206,30.3378,30.3034,30.3034,78800.0
2013-11-26 14:20:00,35.25,35.27,35.25,35.27,32200.0,30.2948,30.312,30.2948,30.312,32200.0
2013-11-26 14:25:00,35.27,35.3,35.25,35.29,95600.0,30.312,30.3378,30.2948,30.3292,95600.0
2013-11-26 14:30:00,35.29,35.35,35.28,35.28,138100.0,30.3292,30.3808,30.3206,30.3206,138100.0
2013-11-26 14:35:00,35.29,35.31,35.26,35.26,82900.0,30.3292,30.3464,30.3034,30.3034,82900.0
2013-11-26 14:40:00,35.26,35.28,35.25,35.28,44100.0,30.3034,30.3206,30.2948,30.3206,44100.0
2013-11-26 14:45:00,35.28,35.32,35.28,35.32,92800.0,30.3206,30.355,30.3206,30.355,92800.0
2013-11-26 14:50:00,35.31,35.32,35.28,35.28,91100.0,30.3464,30.355,30.3206,30.3206,91100.0
2013-11-26 14:55:00,35.28,35.29,35.26,35.27,49400.0,30.3206,30.3292,30.3034,30.312,49400.0
2013-11-26 15:00:00,35.26,35.31,35.26,35.3,68900.0,30.3034,30.3464,30.3034,30.3378,68900.0
2013-11-26 15:05:00,35.31,35.32,35.29,35.32,78400.0,30.3464,30.355,30.3292,30.355,78400.0
2013-11-26 15:10:00,35.31,35.34,35.31,35.33,66500.0,30.3464,30.3722,30.3464,30.3636,66500.0
2013-11-26 15:15:00,35.33,35.37,35.32,35.37,75800.0,30.3636,30.398,30.355,30.398,75800.0
2013-11-26 15:20:00,35.38,35.4,35.37,35.39,87400.0,30.4066,30.4237,30.398,30.4152,87400.0
2013-11-26 15:25:00,35.39,35.4,35.37,35.37,62900.0,30.4152,30.4237,30.398,30.398,62900.0
2013-11-26 15:30:00,35.37,35.4,35.37,35.39,77300.0,30.398,30.4237,30.398,30.4152,77300.0
2013-11-26 15:35:00,35.39,35.4,35.38,35.39,83900.0,30.4152,30.4237,30.4066,30.4152,83900.0
2013-11-26 15:40:00,35.39,35.45,35.39,35.43,257800.0,30.4152,30.4667,30.4152,30.4495,257800.0
2013-11-26 15:45:00,35.42,35.43,35.3,35.36,311200.0,30.4409,30.4495,30.3378,30.3894,311200.0
2013-11-26 15:50:00,35.35,35.4,35.35,35.37,506700.0,30.3808,30.4237,30.3808,30.398,506700.0
2013-11-26 15:55:00,35.38,35.39,35.32,35.33,694100.0,30.4066,30.4152,30.355,30.3636,694100.0
2013-11-27 09:30:00,35.31,35.47,35.31,35.37,230400.0,30.3464,30.4839,30.3464,30.398,230400.0
2013-11-27 09:35:00,35.35,35.46,35.19,35.2,251000.0,30.3808,30.4753,30.2433,30.2519,251000.0
2013-11-27 09:40:00,35.2,35.29,35.13,35.15,218400.0,30.2519,30.3292,30.1917,30.2089,218400.0
2013-11-27 09:45:00,35.15,35.23,35.15,35.23,194900.0,30.2089,30.2776,30.2089,30.2776,194900.0
2013-11-27 09:50:00,35.24,35.29,35.2,35.2,112700.0,30.2862,30.3292,30.2519,30.2519,112700.0
2013-11-27 09:55:00,35.21,35.21,35.12,35.13,265500.0,30.2605,30.2605,30.1831,30.1917,265500.0
2013-11-27 10:00:00,35.14,35.16,34.85,34.87,769800.0,30.2003,30.2175,29.9511,29.9682,769800.0
2013-11-27 10:05:00,34.87,34.98,34.82,34.87,348300.0,29.9682,30.0628,29.9253,29.9682,348300.0
2013-11-27 10:10:00,34.87,34.88,34.74,34.76,325800.0,29.9682,29.9768,29.8565,29.8737,325800.0
2013-11-27 10:15:00,34.76,34.9,34.76,34.89,248200.0,29.8737,29.994,29.8737,29.9854,248200.0
2013-11-27 10:20:00,34.88,34.91,34.84,34.88,144500.0,29.9768,30.0026,29.9425,29.9768,144500.0
2013-11-27 10:25:00,34.87,34.9,34.84,34.87,165700.0,29.9682,29.994,29.9425,29.9682,165700.0
2013-11-27 10:30:00,34.88,34.9,34.84,34.9,158000.0,29.9768,29.994,29.9425,29.994,158000.0
2013-11-27 10:35:00,34.9,34.92,34.88,34.89,143300.0,29.994,30.0112,29.9768,29.9854,143300.0
2013-11-27 10:40:00,34.88,34.95,34.86,34.93,142200.0,29.9768,30.037,29.9597,30.0198,142200.0
2013-11-27 10:45:00,34.94,34.98,34.91,34.95,93000.0,30.0284,30.0628,30.0026,30.037,93000.0
2013-11-27 10:50:00,34.95,34.98,34.9,34.92,109900.0,30.037,30.0628,29.994,30.0112,109900.0
2013-11-27 10:55:00,34.92,34.94,34.88,34.94,87900.0,30.0112,30.0284,29.9768,30.0284,87900.0
2013-11-27 11:00:00,34.94,34.97,34.93,34.96,43000.0,30.0284,30.0542,30.0198,30.0456,43000.0
2013-11-27 11:05:00,34.97,34.98,34.92,34.95,63400.0,30.0542,30.0628,30.0112,30.037,63400.0
2013-11-27 11:10:00,34.96,34.97,34.94,34.96,64800.0,30.0456,30.0542,30.0284,30.0456,64800.0
2013-11-27 11:15:00,34.96,35.0,34.95,34.98,67400.0,30.0456,30.08,30.037,30.0628,67400.0
2013-11-27 11:20:00,34.99,34.99,34.95,34.96,84800.0,30.0714,30.0714,30.037,30.0456,84800.0
2013-11-27 11:25:00,34.95,35.0,34.95,35.0,83900.0,30.037,30.08,30.037,30.08,83900.0
2013-11-27 11:30:00,34.99,35.0,34.93,34.95,87500.0,30.0714,30.08,30.0198,30.037,87500.0
2013-11-27 11:35:00,34.95,34.97,34.94,34.95,54100.0,30.037,30.0542,30.0284,30.037,54100.0
2013-11-27 11:40:00,34.95,34.95,34.85,34.86,107100.0,30.037,30.037,29.9511,29.9597,107100.0
2013-11-27 11:45:00,34.87,34.9,34.85,34.85,95900.0,29.9682,29.994,29.9511,29.9511,95900.0
2013-11-27 11:50:00,34.86,34.89,34.83,34.87,78400.0,29.9597,29.9854,29.9339,29.9682,78400.0
2013-11-27 11:55:00,34.87,34.87,34.84,34.85,52300.0,29.9682,29.9682,29.9425,29.9511,52300.0
2013-11-27 12:00:00,34.85,34.94,34.84,34.92,183600.0,29.9511,30.0284,29.9425,30.0112,183600.0
2013-11-27 12:05:00,34.92,34.92,34.88,34.9,75600.0,30.0112,30.0112,29.9768,29.994,75600.0
2013-11-27 12:10:00,34.9,34.92,34.88,34.88,65200.0,29.994,30.0112,29.9768,29.9768,65200.0
2013-11-27 12:15:00,34.89,34.89,34.87,34.87,41700.0,29.9854,29.9854,29.9682,29.9682,41700.0
2013-11-27 12:20:00,34.87,34.91,34.85,34.87,97000.0,29.9682,30.0026,29.9511,29.9682,97000.0
2013-11-27 12:25:00,34.87,34.89,34.84,34.87,70600.0,29.9682,29.9854,29.9425,29.9682,70600.0
2013-11-27 12:30:00,34.88,34.89,34.84,34.84,77000.0,29.9768,29.9854,29.9425,29.9425,77000.0
2013-11-27 12:35:00,34.84,34.9,34.82,34.9,48600.0,29.9425,29.994,29.9253,29.994,48600.0
2013-11-27 12:40:00,34.9,34.9,34.86,34.86,68800.0,29.994,29.994,29.9597,29.9597,68800.0
2013-11-27 12:45:00,34.87,34.87,34.79,34.81,101000.0,29.9682,29.9682,29.8995,29.9167,101000.0
2013-11-27 12:50:00,34.82,34.85,34.78,34.79,88900.0,29.9253,29.9511,29.8909,29.8995,88900.0
2013-11-27 12:55:00,34.79,34.8,34.71,34.71,169700.0,29.8995,29.9081,29.8307,29.8307,169700.0
2013-11-27 13:00:00,34.72,34.77,34.71,34.76,92100.0,29.8393,29.8823,29.8307,29.8737,92100.0
2013-11-27 13:05:00,34.75,34.78,34.74,34.77,85500.0,29.8651,29.8909,29.8565,29.8823,85500.0
2013-11-27 13:10:00,34.77,34.78,34.68,34.68,130500.0,29.8823,29.8909,29.805,29.805,130500.0
2013-11-27 13:15:00,34.69,34.7,34.61,34.61,143200.0,29.8136,29.8221,29.7448,29.7448,143200.0
2013-11-27 13:20:00,34.61,34.62,34.47,34.47,398600.0,29.7448,29.7534,29.6245,29.6245,398600.0
2013-11-27 13:25:00,34.48,34.51,34.45,34.5,268800.0,29.6331,29.6589,29.6073,29.6503,268800.0
2013-11-27 13:30:00,34.51,34.52,34.46,34.47,156000.0,29.6589,29.6674,29.6159,29.6245,156000.0
2013-11-27 13:35:00,34.47,34.47,34.43,34.43,204300.0,29.6245,29.6245,29.5901,29.5901,204300.0
2013-11-27 13:40:00,34.43,34.48,34.4,34.47,197800.0,29.5901,29.6331,29.5643,29.6245,197800.0
2013-11-27 13:45:00,34.47,34.51,34.43,34.43,119700.0,29.6245,29.6589,29.5901,29.5901,119700.0
2013-11-27 13:50:00,34.43,34.48,34.43,34.45,123400.0,29.5901,29.6331,29.5901,29.6073,123400.0
2013-11-27 13:55:00,34.44,34.49,34.44,34.45,97900.0,29.5987,29.6417,29.5987,29.6073,97900.0
2013-11-27 14:00:00,34.45,34.45,34.44,34.45,108400.0,29.6073,29.6073,29.5987,29.6073,108400.0
2013-11-27 14:05:00,34.45,34.54,34.44,34.54,148000.0,29.6073,29.6846,29.5987,29.6846,148000.0
2013-11-27 14:10:00,34.53,34.57,34.53,34.55,71300.0,29.676,29.7104,29.676,29.6932,71300.0
2013-11-27 14:15:00,34.55,34.55,34.51,34.52,80200.0,29.6932,29.6932,29.6589,29.6674,80200.0
2013-11-27 14:20:00,34.53,34.57,34.52,34.55,62300.0,29.676,29.7104,29.6674,29.6932,62300.0
2013-11-27 14:25:00,34.56,34.56,34.55,34.56,54000.0,29.7018,29.7018,29.6932,29.7018,54000.0
2013-11-27 14:30:00,34.56,34.63,34.56,34.59,116100.0,29.7018,29.762,29.7018,29.7276,116100.0
2013-11-27 14:35:00,34.59,34.63,34.59,34.61,64400.0,29.7276,29.762,29.7276,29.7448,64400.0
2013-11-27 14:40:00,34.62,34.66,34.61,34.66,77800.0,29.7534,29.7878,29.7448,29.7878,77800.0
2013-11-27 14:45:00,34.66,34.68,34.65,34.68,82300.0,29.7878,29.805,29.7792,29.805,82300.0
2013-11-27 14:50:00,34.67,34.71,34.67,34.71,69100.0,29.7964,29.8307,29.7964,29.8307,69100.0
2013-11-27 14:55:00,34.71,34.72,34.69,34.7,81600.0,29.8307,29.8393,29.8136,29.8221,81600.0
2013-11-27 15:00:00,34.7,34.71,34.66,34.68,93600.0,29.8221,29.8307,29.7878,29.805,93600.0
2013-11-27 15:05:00,34.69,34.7,34.64,34.65,46400.0,29.8136,29.8221,29.7706,29.7792,46400.0
2013-11-27 15:10:00,34.66,34.67,34.64,34.65,102800.0,29.7878,29.7964,29.7706,29.7792,102800.0
2013-11-27 15:15:00,34.65,34.65,34.55,34.56,125300.0,29.7792,29.7792,29.6932,29.7018,125300.0
2013-11-27 15:20:00,34.57,34.58,34.53,34.54,105100.0,29.7104,29.719,29.676,29.6846,105100.0
2013-11-27 15:25:00,34.55,34.57,34.54,34.56,90400.0,29.6932,29.7104,29.6846,29.7018,90400.0
2013-11-27 15:30:00,34.56,34.61,34.55,34.58,119300.0,29.7018,29.7448,29.6932,29.719,119300.0
2013-11-27 15:35:00,34.59,34.63,34.58,34.63,157600.0,29.7276,29.762,29.719,29.762,157600.0
2013-11-27 15:40:00,34.63,34.66,34.62,34.66,148600.0,29.762,29.7878,29.7534,29.7878,148600.0
2013-11-27 15:45:00,34.66,34.69,34.62,34.65,368100.0,29.7878,29.8136,29.7534,29.7792,368100.0
2013-11-27 15:50:00,34.65,34.67,34.63,34.67,308300.0,29.7792,29.7964,29.762,29.7964,308300.0
2013-11-27 15:55:00,34.67,34.7,34.67,34.68,720000.0,29.7964,29.8221,29.7964,29.805,720000.0
2013-11-29 09:30:00,34.94,35.08,34.86,34.9,401400.0,30.0284,30.1487,29.9597,29.994,401400.0
2013-11-29 09:35:00,34.9,34.9,34.82,34.89,127900.0,29.994,29.994,29.9253,29.9854,127900.0
2013-11-29 09:40:00,34.88,34.97,34.82,34.96,109600.0,29.9768,30.0542,29.9253,30.0456,109600.0
2013-11-29 09:45:00,34.95,35.04,34.93,35.03,142600.0,30.037,30.1144,30.0198,30.1058,142600.0
2013-11-29 09:50:00,35.03,35.15,35.01,35.08,155300.0,30.1058,30.2089,30.0886,30.1487,155300.0
2013-11-29 09:55:00,35.08,35.13,35.04,35.12,102500.0,30.1487,30.1917,30.1144,30.1831,102500.0
2013-11-29 10:00:00,35.12,35.19,35.08,35.08,137500.0,30.1831,30.2433,30.1487,30.1487,137500.0
2013-11-29 10:05:00,35.09,35.15,35.05,35.05,110800.0,30.1573,30.2089,30.1229,30.1229,110800.0
2013-11-29 10:10:00,35.05,35.15,35.05,35.08,143600.0,30.1229,30.2089,30.1229,30.1487,143600.0
2013-11-29 10:15:00,35.08,35.08,35.02,35.04,102800.0,30.1487,30.1487,30.0972,30.1144,102800.0
2013-11-29 10:20:00,35.03,35.06,35.01,35.01,52000.0,30.1058,30.1315,30.0886,30.0886,52000.0
2013-11-29 10:25:00,35.01,35.06,34.99,35.02,53000.0,30.0886,30.1315,30.0714,30.0972,53000.0
2013-11-29 10:30:00,35.03,35.03,35.0,35.02,41700.0,30.1058,30.1058,30.08,30.0972,41700.0
2013-11-29 10:35:00,35.02,35.03,35.0,35.03,88200.0,30.0972,30.1058,30.08,30.1058,88200.0
2013-11-29 10:40:00,35.03,35.05,35.0,35.0,59500.0,30.1058,30.1229,30.08,30.08,59500.0
2013-11-29 10:45:00,35.01,35.03,35.0,35.03,53200.0,30.0886,30.1058,30.08,30.1058,53200.0
2013-11-29 10:50:00,35.03,35.07,35.01,35.05,34500.0,30.1058,30.1401,30.0886,30.1229,34500.0
2013-11-29 10:55:00,35.04,35.12,35.03,35.1,72100.0,30.1144,30.1831,30.1058,30.1659,72100.0
2013-11-29 11:00:00,35.1,35.14,35.05,35.13,55700.0,30.1659,30.2003,30.1229,30.1917,55700.0
2013-11-29 11:05:00,35.13,35.17,35.11,35.12,75800.0,30.1917,30.2261,30.1745,30.1831,75800.0
2013-11-29 11:10:00,35.11,35.13,35.08,35.11,71600.0,30.1745,30.1917,30.1487,30.1745,71600.0
2013-11-29 11:15:00,35.1,35.13,35.09,35.11,36800.0,30.1659,30.1917,30.1573,30.1745,36800.0
2013-11-29 11:20:00,35.11,35.14,35.1,35.12,44200.0,30.1745,30.2003,30.1659,30.1831,44200.0
2013-11-29 11:25:00,35.12,35.12,35.04,35.04,37700.0,30.1831,30.1831,30.1144,30.1144,37700.0
2013-11-29 11:30:00,35.05,35.08,35.03,35.05,44300.0,30.1229,30.1487,30.1058,30.1229,44300.0
2013-11-29 11:35:00,35.05,35.08,35.02,35.06,60400.0,30.1229,30.1487,30.0972,30.1315,60400.0
2013-11-29 11:40:00,35.05,35.08,35.03,35.05,32200.0,30.1229,30.1487,30.1058,30.1229,32200.0
2013-11-29 11:45:00,35.06,35.09,35.03,35.05,31200.0,30.1315,30.1573,30.1058,30.1229,31200.0
2013-11-29 11:50:00,35.04,35.05,35.0,35.0,58800.0,30.1144,30.1229,30.08,30.08,58800.0
2013-11-29 11:55:00,35.01,35.02,34.99,35.02,83600.0,30.0886,30.0972,30.0714,30.0972,83600.0
2013-11-29 12:00:00,35.01,35.01,34.94,34.97,56900.0,30.0886,30.0886,30.0284,30.0542,56900.0
2013-11-29 12:05:00,34.96,34.97,34.93,34.97,39600.0,30.0456,30.0542,30.0198,30.0542,39600.0
2013-11-29 12:10:00,34.97,34.98,34.93,34.94,53100.0,30.0542,30.0628,30.0198,30.0284,53100.0
2013-11-29 12:15:00,34.95,34.98,34.94,34.96,68200.0,30.037,30.0628,30.0284,30.0456,68200.0
2013-11-29 12:20:00,34.96,34.98,34.94,34.94,57000.0,30.0456,30.0628,30.0284,30.0284,57000.0
2013-11-29 12:25:00,34.94,34.96,34.91,34.91,81000.0,30.0284,30.0456,30.0026,30.0026,81000.0
2013-11-29 12:30:00,34.91,34.93,34.85,34.85,110600.0,30.0026,30.0198,29.9511,29.9511,110600.0
2013-11-29 12:35:00,34.85,34.86,34.8,34.82,79800.0,29.9511,29.9597,29.9081,29.9253,79800.0
2013-11-29 12:40:00,34.82,34.83,34.68,34.69,177800.0,29.9253,29.9339,29.805,29.8136,177800.0
2013-11-29 12:45:00,34.69,34.72,34.62,34.63,215400.0,29.8136,29.8393,29.7534,29.762,215400.0
2013-11-29 12:50:00,34.62,34.67,34.54,34.66,277600.0,29.7534,29.7964,29.6846,29.7878,277600.0
2013-11-29 12:55:00,34.67,34.75,34.63,34.69,437500.0,29.7964,29.8651,29.762,29.8136,437500.0
2013-12-02 09:30:00,34.68,34.68,34.51,34.55,243700.0,29.805,29.805,29.6589,29.6932,243700.0
2013-12-02 09:35:00,34.55,34.57,34.14,34.18,299300.0,29.6932,29.7104,29.3409,29.3752,299300.0
2013-12-02 09:40:00,34.18,34.27,34.07,34.21,275700.0,29.3752,29.4526,29.2807,29.401,275700.0
2013-12-02 09:45:00,34.22,34.29,34.2,34.21,128800.0,29.4096,29.4698,29.3924,29.401,128800.0
2013-12-02 09:50:00,34.2,34.3,34.19,34.22,123000.0,29.3924,29.4784,29.3838,29.4096,123000.0
2013-12-02 09:55:00,34.22,34.32,34.22,34.32,89800.0,29.4096,29.4956,29.4096,29.4956,89800.0
2013-12-02 10:00:00,34.32,34.33,34.19,34.3,225100.0,29.4956,29.5042,29.3838,29.4784,225100.0
2013-12-02 10:05:00,34.31,34.33,34.24,34.25,109100.0,29.487,29.5042,29.4268,29.4354,109100.0
2013-12-02 10:10:00,34.25,34.33,34.24,34.33,137400.0,29.4354,29.5042,29.4268,29.5042,137400.0
2013-12-02 10:15:00,34.34,34.42,34.33,34.4,199900.0,29.5128,29.5815,29.5042,29.5643,199900.0
2013-12-02 10:20:00,34.41,34.44,34.34,34.34,124400.0,29.5729,29.5987,29.5128,29.5128,124400.0
2013-12-02 10:25:00,34.34,34.39,34.32,34.34,102700.0,29.5128,29.5557,29.4956,29.5128,102700.0
2013-12-02 10:30:00,34.34,34.42,34.34,34.4,81200.0,29.5128,29.5815,29.5128,29.5643,81200.0
2013-12-02 10:35:00,34.41,34.44,34.4,34.42,54700.0,29.5729,29.5987,29.5643,29.5815,54700.0
2013-12-02 10:40:00,34.42,34.48,34.39,34.4,99500.0,29.5815,29.6331,29.5557,29.5643,99500.0
2013-12-02 10:45:00,34.4,34.4,34.36,34.36,70600.0,29.5643,29.5643,29.5299,29.5299,70600.0
2013-12-02 10:50:00,34.36,34.41,34.35,34.35,113200.0,29.5299,29.5729,29.5213,29.5213,113200.0
2013-12-02 10:55:00,34.36,34.39,34.32,34.37,93300.0,29.5299,29.5557,29.4956,29.5385,93300.0
2013-12-02 11:00:00,34.37,34.41,34.36,34.4,52200.0,29.5385,29.5729,29.5299,29.5643,52200.0
2013-12-02 11:05:00,34.4,34.46,34.36,34.42,90600.0,29.5643,29.6159,29.5299,29.5815,90600.0
2013-12-02 11:10:00,34.43,34.45,34.4,34.45,91900.0,29.5901,29.6073,29.5643,29.6073,91900.0
2013-12-02 11:15:00,34.45,34.45,34.37,34.4,87900.0,29.6073,29.6073,29.5385,29.5643,87900.0
2013-12-02 11:20:00,34.4,34.45,34.4,34.41,69700.0,29.5643,29.6073,29.5643,29.5729,69700.0
2013-12-02 11:25:00,34.41,34.47,34.41,34.43,113500.0,29.5729,29.6245,29.5729,29.5901,113500.0
2013-12-02 11:30:00,34.43,34.49,34.41,34.43,138200.0,29.5901,29.6417,29.5729,29.5901,138200.0
2013-12-02 11:35:00,34.44,34.45,34.39,34.39,91200.0,29.5987,29.6073,29.5557,29.5557,91200.0
2013-12-02 11:40:00,34.38,34.42,34.38,34.39,68300.0,29.5471,29.5815,29.5471,29.5557,68300.0
2013-12-02 11:45:00,34.39,34.41,34.36,34.4,73300.0,29.5557,29.5729,29.5299,29.5643,73300.0
2013-12-02 11:50:00,34.39,34.43,34.39,34.42,53500.0,29.5557,29.5901,29.5557,29.5815,53500.0
2013-12-02 11:55:00,34.43,34.44,34.4,34.4,114500.0,29.5901,29.5987,29.5643,29.5643,114500.0
2013-12-02 12:00:00,34.41,34.42,34.39,34.4,48300.0,29.5729,29.5815,29.5557,29.5643,48300.0
2013-12-02 12:05:00,34.4,34.44,34.4,34.42,69400.0,29.5643,29.5987,29.5643,29.5815,69400.0
2013-12-02 12:10:00,34.43,34.45,34.41,34.45,49100.0,29.5901,29.6073,29.5729,29.6073,49100.0
2013-12-02 12:15:00,34.45,34.48,34.45,34.47,47600.0,29.6073,29.6331,29.6073,29.6245,47600.0
2013-12-02 12:20:00,34.47,34.52,34.46,34.51,78100.0,29.6245,29.6674,29.6159,29.6589,78100.0
2013-12-02 12:25:00,34.5,34.51,34.47,34.49,66300.0,29.6503,29.6589,29.6245,29.6417,66300.0
2013-12-02 12:30:00,34.5,34.54,34.49,34.5,91700.0,29.6503,29.6846,29.6417,29.6503,91700.0
2013-12-02 12:35:00,34.5,34.51,34.45,34.45,44800.0,29.6503,29.6589,29.6073,29.6073,44800.0
2013-12-02 12:40:00,34.45,34.47,34.43,34.47,61900.0,29.6073,29.6245,29.5901,29.6245,61900.0
2013-12-02 12:45:00,34.47,34.53,34.47,34.51,67300.0,29.6245,29.676,29.6245,29.6589,67300.0
2013-12-02 12:50:00,34.51,34.52,34.49,34.49,40700.0,29.6589,29.6674,29.6417,29.6417,40700.0
2013-12-02 12:55:00,34.48,34.49,34.41,34.43,76500.0,29.6331,29.6417,29.5729,29.5901,76500.0
2013-12-02 13:00:00,34.42,34.46,34.41,34.43,80400.0,29.5815,29.6159,29.5729,29.5901,80400.0
2013-12-02 13:05:00,34.43,34.44,34.42,34.43,43100.0,29.5901,29.5987,29.5815,29.5901,43100.0
2013-12-02 13:10:00,34.43,34.44,34.4,34.42,64200.0,29.5901,29.5987,29.5643,29.5815,64200.0
2013-12-02 13:15:00,34.42,34.45,34.42,34.45,27200.0,29.5815,29.6073,29.5815,29.6073,27200.0
2013-12-02 13:20:00,34.45,34.49,34.44,34.48,74700.0,29.6073,29.6417,29.5987,29.6331,74700.0
2013-12-02 13:25:00,34.48,34.52,34.45,34.45,82300.0,29.6331,29.6674,29.6073,29.6073,82300.0
2013-12-02 13:30:00,34.45,34.47,34.43,34.45,106400.0,29.6073,29.6245,29.5901,29.6073,106400.0
2013-12-02 13:35:00,34.45,34.47,34.45,34.46,37000.0,29.6073,29.6245,29.6073,29.6159,37000.0
2013-12-02 13:40:00,34.47,34.47,34.44,34.45,63900.0,29.6245,29.6245,29.5987,29.6073,63900.0
2013-12-02 13:45:00,34.45,34.45,34.41,34.43,46300.0,29.6073,29.6073,29.5729,29.5901,46300.0
2013-12-02 13:50:00,34.43,34.46,34.42,34.45,51200.0,29.5901,29.6159,29.5815,29.6073,51200.0
2013-12-02 13:55:00,34.46,34.49,34.46,34.49,57500.0,29.6159,29.6417,29.6159,29.6417,57500.0
2013-12-02 14:00:00,34.49,34.52,34.48,34.5,150800.0,29.6417,29.6674,29.6331,29.6503,150800.0
2013-12-02 14:05:00,34.49,34.5,34.47,34.5,139900.0,29.6417,29.6503,29.6245,29.6503,139900.0
2013-12-02 14:10:00,34.49,34.51,34.41,34.42,58200.0,29.6417,29.6589,29.5729,29.5815,58200.0
2013-12-02 14:15:00,34.42,34.46,34.41,34.45,69600.0,29.5815,29.6159,29.5729,29.6073,69600.0
2013-12-02 14:20:00,34.43,34.44,34.39,34.39,77300.0,29.5901,29.5987,29.5557,29.5557,77300.0
2013-12-02 14:25:00,34.4,34.41,34.36,34.38,82300.0,29.5643,29.5729,29.5299,29.5471,82300.0
2013-12-02 14:30:00,34.38,34.41,34.38,34.39,74800.0,29.5471,29.5729,29.5471,29.5557,74800.0
2013-12-02 14:35:00,34.38,34.4,34.35,34.35,136300.0,29.5471,29.5643,29.5213,29.5213,136300.0
2013-12-02 14:40:00,34.35,34.36,34.33,34.33,71200.0,29.5213,29.5299,29.5042,29.5042,71200.0
2013-12-02 14:45:00,34.33,34.38,34.32,34.36,98700.0,29.5042,29.5471,29.4956,29.5299,98700.0
2013-12-02 14:50:00,34.36,34.36,34.33,34.34,98900.0,29.5299,29.5299,29.5042,29.5128,98900.0
2013-12-02 14:55:00,34.34,34.39,34.33,34.38,109200.0,29.5128,29.5557,29.5042,29.5471,109200.0
2013-12-02 15:00:00,34.37,34.38,34.31,34.35,121000.0,29.5385,29.5471,29.487,29.5213,121000.0
2013-12-02 15:05:00,34.34,34.36,34.33,34.35,48800.0,29.5128,29.5299,29.5042,29.5213,48800.0
2013-12-02 15:10:00,34.35,34.41,34.35,34.39,112900.0,29.5213,29.5729,29.5213,29.5557,112900.0
2013-12-02 15:15:00,34.38,34.43,34.38,34.38,97500.0,29.5471,29.5901,29.5471,29.5471,97500.0
2013-12-02 15:20:00,34.37,34.41,34.37,34.39,56400.0,29.5385,29.5729,29.5385,29.5557,56400.0
2013-12-02 15:25:00,34.39,34.4,34.26,34.26,199200.0,29.5557,29.5643,29.444,29.444,199200.0
2013-12-02 15:30:00,34.27,34.29,34.24,34.27,154800.0,29.4526,29.4698,29.4268,29.4526,154800.0
2013-12-02 15:35:00,34.26,34.28,34.25,34.26,133800.0,29.444,29.4612,29.4354,29.444,133800.0
2013-12-02 15:40:00,34.27,34.3,34.25,34.26,199700.0,29.4526,29.4784,29.4354,29.444,199700.0
2013-12-02 15:45:00,34.26,34.31,34.25,34.27,271200.0,29.444,29.487,29.4354,29.4526,271200.0
2013-12-02 15:50:00,34.26,34.28,34.2,34.25,382900.0,29.444,29.4612,29.3924,29.4354,382900.0
2013-12-02 15:55:00,34.25,34.28,34.2,34.25,517200.0,29.4354,29.4612,29.3924,29.4354,517200.0
2013-12-03 09:30:00,34.01,34.1,33.81,34.09,427300.0,29.2291,29.3065,29.0573,29.2979,427300.0
2013-12-03 09:35:00,34.1,34.17,34.05,34.12,154700.0,29.3065,29.3666,29.2635,29.3237,154700.0
2013-12-03 09:40:00,34.12,34.28,34.09,34.25,130700.0,29.3237,29.4612,29.2979,29.4354,130700.0
2013-12-03 09:45:00,34.26,34.29,34.17,34.23,190400.0,29.444,29.4698,29.3666,29.4182,190400.0
2013-12-03 09:50:00,34.23,34.26,34.14,34.23,160600.0,29.4182,29.444,29.3409,29.4182,160600.0
2013-12-03 09:55:00,34.24,34.36,34.23,34.35,131300.0,29.4268,29.5299,29.4182,29.5213,131300.0
2013-12-03 10:00:00,34.35,34.35,34.25,34.26,126800.0,29.5213,29.5213,29.4354,29.444,126800.0
2013-12-03 10:05:00,34.26,34.28,34.19,34.2,101000.0,29.444,29.4612,29.3838,29.3924,101000.0
2013-12-03 10:10:00,34.2,34.38,34.2,34.36,234800.0,29.3924,29.5471,29.3924,29.5299,234800.0
2013-12-03 10:15:00,34.37,34.45,34.34,34.42,141900.0,29.5385,29.6073,29.5128,29.5815,141900.0
2013-12-03 10:20:00,34.43,34.48,34.41,34.47,102900.0,29.5901,29.6331,29.5729,29.6245,102900.0
2013-12-03 10:25:00,34.49,34.49,34.35,34.36,87200.0,29.6417,29.6417,29.5213,29.5299,87200.0
2013-12-03 10:30:00,34.36,34.39,34.32,34.39,78400.0,29.5299,29.5557,29.4956,29.5557,78400.0
2013-12-03 10:35:00,34.39,34.45,34.37,34.43,79600.0,29.5557,29.6073,29.5385,29.5901,79600.0
2013-12-03 10:40:00,34.43,34.46,34.38,34.45,55100.0,29.5901,29.6159,29.5471,29.6073,55100.0
2013-12-03 10:45:00,34.45,34.58,34.45,34.55,237900.0,29.6073,29.719,29.6073,29.6932,237900.0
2013-12-03 10:50:00,34.55,34.55,34.46,34.5,70500.0,29.6932,29.6932,29.6159,29.6503,70500.0
2013-12-03 10:55:00,34.49,34.55,34.48,34.52,83300.0,29.6417,29.6932,29.6331,29.6674,83300.0
2013-12-03 11:00:00,34.53,34.55,34.48,34.51,93400.0,29.676,29.6932,29.6331,29.6589,93400.0
2013-12-03 11:05:00,34.51,34.55,34.49,34.54,111600.0,29.6589,29.6932,29.6417,29.6846,111600.0
2013-12-03 11:10:00,34.54,34.56,34.52,34.55,60500.0,29.6846,29.7018,29.6674,29.6932,60500.0
2013-12-03 11:15:00,34.56,34.56,34.42,34.43,138000.0,29.7018,29.7018,29.5815,29.5901,138000.0
2013-12-03 11:20:00,34.42,34.43,34.37,34.41,115300.0,29.5815,29.5901,29.5385,29.5729,115300.0
2013-12-03 11:25:00,34.41,34.42,34.35,34.37,136500.0,29.5729,29.5815,29.5213,29.5385,136500.0
2013-12-03 11:30:00,34.37,34.46,34.32,34.41,144800.0,29.5385,29.6159,29.4956,29.5729,144800.0
2013-12-03 11:35:00,34.41,34.48,34.39,34.47,91600.0,29.5729,29.6331,29.5557,29.6245,91600.0
2013-12-03 11:40:00,34.47,34.47,34.42,34.44,108900.0,29.6245,29.6245,29.5815,29.5987,108900.0
2013-12-03 11:45:00,34.44,34.45,34.38,34.42,89800.0,29.5987,29.6073,29.5471,29.5815,89800.0
2013-12-03 11:50:00,34.42,34.44,34.39,34.4,65600.0,29.5815,29.5987,29.5557,29.5643,65600.0
2013-12-03 11:55:00,34.4,34.47,34.4,34.46,74600.0,29.5643,29.6245,29.5643,29.6159,74600.0
2013-12-03 12:00:00,34.47,34.52,34.46,34.51,61500.0,29.6245,29.6674,29.6159,29.6589,61500.0
2013-12-03 12:05:00,34.51,34.53,34.47,34.49,101900.0,29.6589,29.676,29.6245,29.6417,101900.0
2013-12-03 12:10:00,34.48,34.51,34.44,34.48,81600.0,29.6331,29.6589,29.5987,29.6331,81600.0
2013-12-03 12:15:00,34.49,34.52,34.48,34.49,78600.0,29.6417,29.6674,29.6331,29.6417,78600.0
2013-12-03 12:20:00,34.48,34.52,34.48,34.51,51600.0,29.6331,29.6674,29.6331,29.6589,51600.0
2013-12-03 12:25:00,34.5,34.51,34.45,34.46,99600.0,29.6503,29.6589,29.6073,29.6159,99600.0
2013-12-03 12:30:00,34.47,34.48,34.44,34.46,45700.0,29.6245,29.6331,29.5987,29.6159,45700.0
2013-12-03 12:35:00,34.46,34.52,34.46,34.51,71000.0,29.6159,29.6674,29.6159,29.6589,71000.0
2013-12-03 12:40:00,34.5,34.51,34.48,34.48,83900.0,29.6503,29.6589,29.6331,29.6331,83900.0
2013-12-03 12:45:00,34.48,34.5,34.45,34.46,33200.0,29.6331,29.6503,29.6073,29.6159,33200.0
2013-12-03 12:50:00,34.46,34.48,34.45,34.47,39400.0,29.6159,29.6331,29.6073,29.6245,39400.0
2013-12-03 12:55:00,34.47,34.47,34.44,34.46,43900.0,29.6245,29.6245,29.5987,29.6159,43900.0
2013-12-03 13:00:00,34.45,34.46,34.39,34.4,41300.0,29.6073,29.6159,29.5557,29.5643,41300.0
2013-12-03 13:05:00,34.4,34.45,34.39,34.4,53800.0,29.5643,29.6073,29.5557,29.5643,53800.0
2013-12-03 13:10:00,34.4,34.41,34.32,34.34,66100.0,29.5643,29.5729,29.4956,29.5128,66100.0
2013-12-03 13:15:00,34.32,34.33,34.29,34.32,34600.0,29.4956,29.5042,29.4698,29.4956,34600.0
2013-12-03 13:20:00,34.31,34.36,34.29,34.29,64900.0,29.487,29.5299,29.4698,29.4698,64900.0
2013-12-03 13:25:00,34.29,34.31,34.23,34.27,68600.0,29.4698,29.487,29.4182,29.4526,68600.0
2013-12-03 13:30:00,34.27,34.29,34.25,34.27,51200.0,29.4526,29.4698,29.4354,29.4526,51200.0
2013-12-03 13:35:00,34.26,34.29,34.26,34.28,78900.0,29.444,29.4698,29.444,29.4612,78900.0
2013-12-03 13:40:00,34.29,34.31,34.25,34.25,56200.0,29.4698,29.487,29.4354,29.4354,56200.0
2013-12-03 13:45:00,34.25,34.31,34.25,34.29,36200.0,29.4354,29.487,29.4354,29.4698,36200.0
2013-12-03 13:50:00,34.29,34.29,34.23,34.23,150400.0,29.4698,29.4698,29.4182,29.4182,150400.0
2013-12-03 13:55:00,34.23,34.24,34.17,34.18,77100.0,29.4182,29.4268,29.3666,29.3752,77100.0
2013-12-03 14:00:00,34.17,34.19,34.16,34.17,82800.0,29.3666,29.3838,29.3581,29.3666,82800.0
2013-12-03 14:05:00,34.17,34.19,34.14,34.14,87100.0,29.3666,29.3838,29.3409,29.3409,87100.0
2013-12-03 14:10:00,34.15,34.19,34.13,34.15,56500.0,29.3495,29.3838,29.3323,29.3495,56500.0
2013-12-03 14:15:00,34.15,34.15,34.06,34.1,98100.0,29.3495,29.3495,29.2721,29.3065,98100.0
2013-12-03 14:20:00,34.1,34.13,34.09,34.12,72200.0,29.3065,29.3323,29.2979,29.3237,72200.0
2013-12-03 14:25:00,34.13,34.16,34.11,34.16,55700.0,29.3323,29.3581,29.3151,29.3581,55700.0
2013-12-03 14:30:00,34.16,34.19,34.14,34.19,69600.0,29.3581,29.3838,29.3409,29.3838,69600.0
2013-12-03 14:35:00,34.19,34.22,34.19,34.2,83000.0,29.3838,29.4096,29.3838,29.3924,83000.0
2013-12-03 14:40:00,34.2,34.2,34.16,34.17,71300.0,29.3924,29.3924,29.3581,29.3666,71300.0
2013-12-03 14:45:00,34.17,34.19,34.16,34.16,56500.0,29.3666,29.3838,29.3581,29.3581,56500.0
2013-12-03 14:50:00,34.17,34.23,34.16,34.22,107200.0,29.3666,29.4182,29.3581,29.4096,107200.0
2013-12-03 14:55:00,34.22,34.24,34.21,34.24,41200.0,29.4096,29.4268,29.401,29.4268,41200.0
2013-12-03 15:00:00,34.23,34.24,34.2,34.21,69900.0,29.4182,29.4268,29.3924,29.401,69900.0
2013-12-03 15:05:00,34.21,34.23,34.2,34.2,94500.0,29.401,29.4182,29.3924,29.3924,94500.0
2013-12-03 15:10:00,34.2,34.21,34.15,34.15,86600.0,29.3924,29.401,29.3495,29.3495,86600.0
2013-12-03 15:15:00,34.15,34.18,34.14,34.17,77700.0,29.3495,29.3752,29.3409,29.3666,77700.0
2013-12-03 15:20:00,34.18,34.18,34.11,34.12,100700.0,29.3752,29.3752,29.3151,29.3237,100700.0
2013-12-03 15:25:00,34.12,34.15,34.12,34.14,58700.0,29.3237,29.3495,29.3237,29.3409,58700.0
2013-12-03 15:30:00,34.14,34.19,34.12,34.17,115700.0,29.3409,29.3838,29.3237,29.3666,115700.0
2013-12-03 15:35:00,34.18,34.2,34.16,34.2,105900.0,29.3752,29.3924,29.3581,29.3924,105900.0
2013-12-03 15:40:00,34.2,34.2,34.14,34.16,104100.0,29.3924,29.3924,29.3409,29.3581,104100.0
2013-12-03 15:45:00,34.16,34.23,34.16,34.21,206000.0,29.3581,29.4182,29.3581,29.401,206000.0
2013-12-03 15:50:00,34.21,34.22,34.14,34.16,252300.0,29.401,29.4096,29.3409,29.3581,252300.0
2013-12-03 15:55:00,34.16,34.22,34.16,34.21,354300.0,29.3581,29.4096,29.3581,29.401,354300.0
2013-12-04 09:30:00,34.25,34.51,34.23,34.38,330000.0,29.4354,29.6589,29.4182,29.5471,330000.0
2013-12-04 09:35:00,34.38,34.59,34.35,34.58,109400.0,29.5471,29.7276,29.5213,29.719,109400.0
2013-12-04 09:40:00,34.58,34.59,34.35,34.38,189500.0,29.719,29.7276,29.5213,29.5471,189500.0
2013-12-04 09:45:00,34.39,34.49,34.38,34.49,94300.0,29.5557,29.6417,29.5471,29.6417,94300.0
2013-12-04 09:50:00,34.49,34.49,34.37,34.38,108100.0,29.6417,29.6417,29.5385,29.5471,108100.0
2013-12-04 09:55:00,34.38,34.39,34.26,34.28,106600.0,29.5471,29.5557,29.444,29.4612,106600.0
2013-12-04 10:00:00,34.28,34.48,34.26,34.45,198000.0,29.4612,29.6331,29.444,29.6073,198000.0
2013-12-04 10:05:00,34.46,34.72,34.46,34.57,380200.0,29.6159,29.8393,29.6159,29.7104,380200.0
2013-12-04 10:10:00,34.56,34.67,34.5,34.67,143100.0,29.7018,29.7964,29.6503,29.7964,143100.0
2013-12-04 10:15:00,34.67,34.74,34.65,34.71,173600.0,29.7964,29.8565,29.7792,29.8307,173600.0
2013-12-04 10:20:00,34.7,34.77,34.68,34.7,159100.0,29.8221,29.8823,29.805,29.8221,159100.0
2013-12-04 10:25:00,34.7,34.77,34.62,34.77,170400.0,29.8221,29.8823,29.7534,29.8823,170400.0
2013-12-04 10:30:00,34.77,34.81,34.76,34.8,151200.0,29.8823,29.9167,29.8737,29.9081,151200.0
2013-12-04 10:35:00,34.79,34.81,34.72,34.74,111100.0,29.8995,29.9167,29.8393,29.8565,111100.0
2013-12-04 10:40:00,34.75,34.79,34.71,34.72,80200.0,29.8651,29.8995,29.8307,29.8393,80200.0
2013-12-04 10:45:00,34.72,34.73,34.7,34.72,83900.0,29.8393,29.8479,29.8221,29.8393,83900.0
2013-12-04 10:50:00,34.72,34.77,34.67,34.74,69400.0,29.8393,29.8823,29.7964,29.8565,69400.0
2013-12-04 10:55:00,34.73,34.75,34.68,34.73,78900.0,29.8479,29.8651,29.805,29.8479,78900.0
2013-12-04 11:00:00,34.73,34.73,34.63,34.66,59800.0,29.8479,29.8479,29.762,29.7878,59800.0
2013-12-04 11:05:00,34.66,34.68,34.62,34.62,35600.0,29.7878,29.805,29.7534,29.7534,35600.0
2013-12-04 11:10:00,34.63,34.66,34.61,34.62,58400.0,29.762,29.7878,29.7448,29.7534,58400.0
2013-12-04 11:15:00,34.61,34.64,34.56,34.62,83200.0,29.7448,29.7706,29.7018,29.7534,83200.0
2013-12-04 11:20:00,34.62,34.67,34.61,34.65,43100.0,29.7534,29.7964,29.7448,29.7792,43100.0
2013-12-04 11:25:00,34.65,34.65,34.61,34.62,30300.0,29.7792,29.7792,29.7448,29.7534,30300.0
2013-12-04 11:30:00,34.62,34.66,34.61,34.62,47700.0,29.7534,29.7878,29.7448,29.7534,47700.0
2013-12-04 11:35:00,34.61,34.63,34.58,34.59,61000.0,29.7448,29.762,29.719,29.7276,61000.0
2013-12-04 11:40:00,34.59,34.65,34.54,34.62,96900.0,29.7276,29.7792,29.6846,29.7534,96900.0
2013-12-04 11:45:00,34.63,34.65,34.56,34.58,51600.0,29.762,29.7792,29.7018,29.719,51600.0
2013-12-04 11:50:00,34.58,34.61,34.55,34.59,47200.0,29.719,29.7448,29.6932,29.7276,47200.0
2013-12-04 11:55:00,34.59,34.67,34.58,34.66,73300.0,29.7276,29.7964,29.719,29.7878,73300.0
2013-12-04 12:00:00,34.67,34.67,34.57,34.58,130200.0,29.7964,29.7964,29.7104,29.719,130200.0
2013-12-04 12:05:00,34.57,34.59,34.5,34.52,50800.0,29.7104,29.7276,29.6503,29.6674,50800.0
2013-12-04 12:10:00,34.52,34.53,34.44,34.47,99400.0,29.6674,29.676,29.5987,29.6245,99400.0
2013-12-04 12:15:00,34.47,34.54,34.42,34.52,114900.0,29.6245,29.6846,29.5815,29.6674,114900.0
2013-12-04 12:20:00,34.52,34.54,34.48,34.53,35300.0,29.6674,29.6846,29.6331,29.676,35300.0
2013-12-04 12:25:00,34.52,34.58,34.51,34.58,53800.0,29.6674,29.719,29.6589,29.719,53800.0
2013-12-04 12:30:00,34.58,34.73,34.58,34.73,145100.0,29.719,29.8479,29.719,29.8479,145100.0
2013-12-04 12:35:00,34.72,34.75,34.66,34.7,86200.0,29.8393,29.8651,29.7878,29.8221,86200.0
2013-12-04 12:40:00,34.71,34.8,34.71,34.8,125600.0,29.8307,29.9081,29.8307,29.9081,125600.0
2013-12-04 12:45:00,34.8,34.92,34.8,34.82,230200.0,29.9081,30.0112,29.9081,29.9253,230200.0
2013-12-04 12:50:00,34.82,34.88,34.78,34.79,52300.0,29.9253,29.9768,29.8909,29.8995,52300.0
2013-12-04 12:55:00,34.79,34.84,34.77,34.77,53800.0,29.8995,29.9425,29.8823,29.8823,53800.0
2013-12-04 13:00:00,34.78,34.82,34.75,34.75,54500.0,29.8909,29.9253,29.8651,29.8651,54500.0
2013-12-04 13:05:00,34.75,34.76,34.66,34.69,56900.0,29.8651,29.8737,29.7878,29.8136,56900.0
2013-12-04 13:10:00,34.68,34.7,34.61,34.65,78100.0,29.805,29.8221,29.7448,29.7792,78100.0
2013-12-04 13:15:00,34.65,34.65,34.55,34.61,83600.0,29.7792,29.7792,29.6932,29.7448,83600.0
2013-12-04 13:20:00,34.62,34.68,34.6,34.6,155300.0,29.7534,29.805,29.7362,29.7362,155300.0
2013-12-04 13:25:00,34.59,34.61,34.49,34.5,94200.0,29.7276,29.7448,29.6417,29.6503,94200.0
2013-12-04 13:30:00,34.49,34.54,34.43,34.5,230400.0,29.6417,29.6846,29.5901,29.6503,230400.0
2013-12-04 13:35:00,34.5,34.55,34.47,34.55,45700.0,29.6503,29.6932,29.6245,29.6932,45700.0
2013-12-04 13:40:00,34.55,34.59,34.53,34.55,100300.0,29.6932,29.7276,29.676,29.6932,100300.0
2013-12-04 13:45:00,34.55,34.59,34.54,34.54,40100.0,29.6932,29.7276,29.6846,29.6846,40100.0
2013-12-04 13:50:00,34.54,34.55,34.49,34.55,63800.0,29.6846,29.6932,29.6417,29.6932,63800.0
2013-12-04 13:55:00,34.55,34.55,34.5,34.51,43900.0,29.6932,29.6932,29.6503,29.6589,43900.0
2013-12-04 14:00:00,34.52,34.57,34.5,34.54,62000.0,29.6674,29.7104,29.6503,29.6846,62000.0
2013-12-04 14:05:00,34.54,34.55,34.5,34.5,44500.0,29.6846,29.6932,29.6503,29.6503,44500.0
2013-12-04 14:10:00,34.5,34.6,34.5,34.58,79600.0,29.6503,29.7362,29.6503,29.719,79600.0
2013-12-04 14:15:00,34.58,34.59,34.53,34.58,71900.0,29.719,29.7276,29.676,29.719,71900.0
2013-12-04 14:20:00,34.57,34.59,34.54,34.57,60700.0,29.7104,29.7276,29.6846,29.7104,60700.0
2013-12-04 14:25:00,34.57,34.61,34.54,34.56,59600.0,29.7104,29.7448,29.6846,29.7018,59600.0
2013-12-04 14:30:00,34.56,34.62,34.54,34.58,81700.0,29.7018,29.7534,29.6846,29.719,81700.0
2013-12-04 14:35:00,34.58,34.59,34.55,34.57,54900.0,29.719,29.7276,29.6932,29.7104,54900.0
2013-12-04 14:40:00,34.56,34.59,34.56,34.59,42900.0,29.7018,29.7276,29.7018,29.7276,42900.0
2013-12-04 14:45:00,34.59,34.62,34.58,34.62,53900.0,29.7276,29.7534,29.719,29.7534,53900.0
2013-12-04 14:50:00,34.62,34.65,34.62,34.65,53600.0,29.7534,29.7792,29.7534,29.7792,53600.0
2013-12-04 14:55:00,34.65,34.65,34.6,34.64,49500.0,29.7792,29.7792,29.7362,29.7706,49500.0
2013-12-04 15:00:00,34.63,34.64,34.57,34.57,69700.0,29.762,29.7706,29.7104,29.7104,69700.0
2013-12-04 15:05:00,34.56,34.57,34.5,34.51,103800.0,29.7018,29.7104,29.6503,29.6589,103800.0
2013-12-04 15:10:00,34.51,34.53,34.5,34.52,67300.0,29.6589,29.676,29.6503,29.6674,67300.0
2013-12-04 15:15:00,34.53,34.62,34.52,34.61,73900.0,29.676,29.7534,29.6674,29.7448,73900.0
2013-12-04 15:20:00,34.61,34.61,34.56,34.57,63100.0,29.7448,29.7448,29.7018,29.7104,63100.0
2013-12-04 15:25:00,34.57,34.59,34.55,34.58,67700.0,29.7104,29.7276,29.6932,29.719,67700.0
2013-12-04 15:30:00,34.58,34.65,34.55,34.65,104100.0,29.719,29.7792,29.6932,29.7792,104100.0
2013-12-04 15:35:00,34.65,34.67,34.63,34.63,80300.0,29.7792,29.7964,29.762,29.762,80300.0
2013-12-04 15:40:00,34.64,34.69,34.62,34.62,138300.0,29.7706,29.8136,29.7534,29.7534,138300.0
2013-12-04 15:45:00,34.62,34.64,34.55,34.55,168800.0,29.7534,29.7706,29.6932,29.6932,168800.0
2013-12-04 15:50:00,34.56,34.6,34.51,34.55,310900.0,29.7018,29.7362,29.6589,29.6932,310900.0
2013-12-04 15:55:00,34.54,34.58,34.53,34.53,450400.0,29.6846,29.719,29.676,29.676,450400.0
2013-12-05 09:30:00,34.28,34.3,34.08,34.2,201400.0,29.4612,29.4784,29.2893,29.3924,201400.0
2013-12-05 09:35:00,34.21,34.35,34.2,34.22,64400.0,29.401,29.5213,29.3924,29.4096,64400.0
2013-12-05 09:40:00,34.21,34.26,34.06,34.07,126500.0,29.401,29.444,29.2721,29.2807,126500.0
2013-12-05 09:45:00,34.08,34.23,34.06,34.16,111100.0,29.2893,29.4182,29.2721,29.3581,111100.0
2013-12-05 09:50:00,34.16,34.19,34.09,34.18,123200.0,29.3581,29.3838,29.2979,29.3752,123200.0
2013-12-05 09:55:00,34.19,34.26,34.17,34.26,125400.0,29.3838,29.444,29.3666,29.444,125400.0
2013-12-05 10:00:00,34.25,34.33,34.21,34.29,126000.0,29.4354,29.5042,29.401,29.4698,126000.0
2013-12-05 10:05:00,34.3,34.3,34.24,34.25,87300.0,29.4784,29.4784,29.4268,29.4354,87300.0
2013-12-05 10:10:00,34.25,34.27,34.2,34.22,113700.0,29.4354,29.4526,29.3924,29.4096,113700.0
2013-12-05 10:15:00,34.21,34.21,34.15,34.21,146000.0,29.401,29.401,29.3495,29.401,146000.0
2013-12-05 10:20:00,34.21,34.27,34.18,34.24,115100.0,29.401,29.4526,29.3752,29.4268,115100.0
2013-12-05 10:25:00,34.24,34.3,34.22,34.25,68500.0,29.4268,29.4784,29.4096,29.4354,68500.0
2013-12-05 10:30:00,34.26,34.37,34.26,34.3,92000.0,29.444,29.5385,29.444,29.4784,92000.0
2013-12-05 10:35:00,34.3,34.39,34.29,34.39,64200.0,29.4784,29.5557,29.4698,29.5557,64200.0
2013-12-05 10:40:00,34.38,34.39,34.31,34.32,69900.0,29.5471,29.5557,29.487,29.4956,69900.0
2013-12-05 10:45:00,34.31,34.33,34.25,34.32,81900.0,29.487,29.5042,29.4354,29.4956,81900.0
2013-12-05 10:50:00,34.32,34.36,34.3,34.34,57100.0,29.4956,29.5299,29.4784,29.5128,57100.0
2013-12-05 10:55:00,34.35,34.38,34.3,34.32,71500.0,29.5213,29.5471,29.4784,29.4956,71500.0
2013-12-05 11:00:00,34.31,34.38,34.28,34.36,46600.0,29.487,29.5471,29.4612,29.5299,46600.0
2013-12-05 11:05:00,34.35,34.38,34.35,34.38,38000.0,29.5213,29.5471,29.5213,29.5471,38000.0
2013-12-05 11:10:00,34.38,34.44,34.37,34.43,74700.0,29.5471,29.5987,29.5385,29.5901,74700.0
2013-12-05 11:15:00,34.43,34.47,34.35,34.36,90300.0,29.5901,29.6245,29.5213,29.5299,90300.0
2013-12-05 11:20:00,34.35,34.38,34.35,34.37,42000.0,29.5213,29.5471,29.5213,29.5385,42000.0
2013-12-05 11:25:00,34.37,34.37,34.27,34.27,181700.0,29.5385,29.5385,29.4526,29.4526,181700.0
2013-12-05 11:30:00,34.28,34.3,34.26,34.3,61000.0,29.4612,29.4784,29.444,29.4784,61000.0
2013-12-05 11:35:00,34.3,34.32,34.28,34.32,88000.0,29.4784,29.4956,29.4612,29.4956,88000.0
2013-12-05 11:40:00,34.32,34.44,34.32,34.44,76700.0,29.4956,29.5987,29.4956,29.5987,76700.0
2013-12-05 11:45:00,34.43,34.45,34.41,34.43,95500.0,29.5901,29.6073,29.5729,29.5901,95500.0
2013-12-05 11:50:00,34.44,34.5,34.44,34.49,76100.0,29.5987,29.6503,29.5987,29.6417,76100.0
2013-12-05 11:55:00,34.49,34.49,34.44,34.47,48000.0,29.6417,29.6417,29.5987,29.6245,48000.0
2013-12-05 12:00:00,34.47,34.52,34.47,34.51,51600.0,29.6245,29.6674,29.6245,29.6589,51600.0
2013-12-05 12:05:00,34.51,34.51,34.48,34.5,50100.0,29.6589,29.6589,29.6331,29.6503,50100.0
2013-12-05 12:10:00,34.5,34.53,34.48,34.51,86900.0,29.6503,29.676,29.6331,29.6589,86900.0
2013-12-05 12:15:00,34.5,34.51,34.45,34.45,39900.0,29.6503,29.6589,29.6073,29.6073,39900.0
2013-12-05 12:20:00,34.44,34.46,34.41,34.41,38000.0,29.5987,29.6159,29.5729,29.5729,38000.0
2013-12-05 12:25:00,34.42,34.43,34.4,34.4,28500.0,29.5815,29.5901,29.5643,29.5643,28500.0
2013-12-05 12:30:00,34.4,34.42,34.37,34.37,37300.0,29.5643,29.5815,29.5385,29.5385,37300.0
2013-12-05 12:35:00,34.37,34.38,34.35,34.37,65400.0,29.5385,29.5471,29.5213,29.5385,65400.0
2013-12-05 12:40:00,34.37,34.38,34.33,34.33,41500.0,29.5385,29.5471,29.5042,29.5042,41500.0
2013-12-05 12:45:00,34.34,34.34,34.27,34.27,40700.0,29.5128,29.5128,29.4526,29.4526,40700.0
2013-12-05 12:50:00,34.28,34.34,34.28,34.34,33200.0,29.4612,29.5128,29.4612,29.5128,33200.0
2013-12-05 12:55:00,34.34,34.38,34.34,34.35,49400.0,29.5128,29.5471,29.5128,29.5213,49400.0
2013-12-05 13:00:00,34.36,34.4,34.36,34.38,42500.0,29.5299,29.5643,29.5299,29.5471,42500.0
2013-12-05 13:05:00,34.38,34.41,34.37,34.4,42000.0,29.5471,29.5729,29.5385,29.5643,42000.0
2013-12-05 13:10:00,34.4,34.4,34.35,34.36,19500.0,29.5643,29.5643,29.5213,29.5299,19500.0
2013-12-05 13:15:00,34.35,34.39,34.33,34.39,51000.0,29.5213,29.5557,29.5042,29.5557,51000.0
2013-12-05 13:20:00,34.38,34.41,34.36,34.39,39600.0,29.5471,29.5729,29.5299,29.5557,39600.0
2013-12-05 13:25:00,34.39,34.4,34.35,34.36,31900.0,29.5557,29.5643,29.5213,29.5299,31900.0
2013-12-05 13:30:00,34.36,34.37,34.3,34.3,72700.0,29.5299,29.5385,29.4784,29.4784,72700.0
2013-12-05 13:35:00,34.3,34.39,34.3,34.38,40200.0,29.4784,29.5557,29.4784,29.5471,40200.0
2013-12-05 13:40:00,34.39,34.39,34.34,34.34,41600.0,29.5557,29.5557,29.5128,29.5128,41600.0
2013-12-05 13:45:00,34.34,34.37,34.32,34.34,39100.0,29.5128,29.5385,29.4956,29.5128,39100.0
2013-12-05 13:50:00,34.33,34.35,34.29,34.35,57600.0,29.5042,29.5213,29.4698,29.5213,57600.0
2013-12-05 13:55:00,34.35,34.37,34.34,34.35,48800.0,29.5213,29.5385,29.5128,29.5213,48800.0
2013-12-05 14:00:00,34.35,34.4,34.35,34.35,67900.0,29.5213,29.5643,29.5213,29.5213,67900.0
2013-12-05 14:05:00,34.35,34.4,34.34,34.34,44500.0,29.5213,29.5643,29.5128,29.5128,44500.0
2013-12-05 14:10:00,34.34,34.39,34.32,34.32,60400.0,29.5128,29.5557,29.4956,29.4956,60400.0
2013-12-05 14:15:00,34.33,34.33,34.28,34.32,92000.0,29.5042,29.5042,29.4612,29.4956,92000.0
2013-12-05 14:20:00,34.32,34.32,34.29,34.29,40700.0,29.4956,29.4956,29.4698,29.4698,40700.0
2013-12-05 14:25:00,34.3,34.32,34.28,34.32,37900.0,29.4784,29.4956,29.4612,29.4956,37900.0
2013-12-05 14:30:00,34.31,34.33,34.3,34.31,64600.0,29.487,29.5042,29.4784,29.487,64600.0
2013-12-05 14:35:00,34.32,34.37,34.31,34.37,30900.0,29.4956,29.5385,29.487,29.5385,30900.0
2013-12-05 14:40:00,34.38,34.38,34.33,34.33,48300.0,29.5471,29.5471,29.5042,29.5042,48300.0
2013-12-05 14:45:00,34.34,34.34,34.28,34.3,55500.0,29.5128,29.5128,29.4612,29.4784,55500.0
2013-12-05 14:50:00,34.29,34.3,34.25,34.25,54800.0,29.4698,29.4784,29.4354,29.4354,54800.0
2013-12-05 14:55:00,34.25,34.3,34.24,34.27,84500.0,29.4354,29.4784,29.4268,29.4526,84500.0
2013-12-05 15:00:00,34.27,34.32,34.25,34.29,41600.0,29.4526,29.4956,29.4354,29.4698,41600.0
2013-12-05 15:05:00,34.29,34.3,34.27,34.29,35300.0,29.4698,29.4784,29.4526,29.4698,35300.0
2013-12-05 15:10:00,34.29,34.3,34.25,34.26,197800.0,29.4698,29.4784,29.4354,29.444,197800.0
2013-12-05 15:15:00,34.26,34.28,34.25,34.26,83700.0,29.444,29.4612,29.4354,29.444,83700.0
2013-12-05 15:20:00,34.26,34.27,34.24,34.26,99500.0,29.444,29.4526,29.4268,29.444,99500.0
2013-12-05 15:25:00,34.26,34.27,34.2,34.21,146700.0,29.444,29.4526,29.3924,29.401,146700.0
2013-12-05 15:30:00,34.2,34.24,34.18,34.23,196800.0,29.3924,29.4268,29.3752,29.4182,196800.0
2013-12-05 15:35:00,34.23,34.28,34.23,34.25,119300.0,29.4182,29.4612,29.4182,29.4354,119300.0
2013-12-05 15:40:00,34.24,34.27,34.23,34.24,126900.0,29.4268,29.4526,29.4182,29.4268,126900.0
2013-12-05 15:45:00,34.24,34.26,34.21,34.23,193600.0,29.4268,29.444,29.401,29.4182,193600.0
2013-12-05 15:50:00,34.22,34.29,34.22,34.29,223500.0,29.4096,29.4698,29.4096,29.4698,223500.0
2013-12-05 15:55:00,34.29,34.3,34.23,34.28,401600.0,29.4698,29.4784,29.4182,29.4612,401600.0
2013-12-06 09:30:00,34.66,34.76,34.61,34.66,249500.0,29.7878,29.8737,29.7448,29.7878,249500.0
2013-12-06 09:35:00,34.68,34.7,34.63,34.66,141400.0,29.805,29.8221,29.762,29.7878,141400.0
2013-12-06 09:40:00,34.66,34.77,34.66,34.73,187800.0,29.7878,29.8823,29.7878,29.8479,187800.0
2013-12-06 09:45:00,34.73,34.77,34.69,34.73,95500.0,29.8479,29.8823,29.8136,29.8479,95500.0
2013-12-06 09:50:00,34.73,34.82,34.7,34.79,179700.0,29.8479,29.9253,29.8221,29.8995,179700.0
2013-12-06 09:55:00,34.79,34.8,34.6,34.63,133800.0,29.8995,29.9081,29.7362,29.762,133800.0
2013-12-06 10:00:00,34.64,34.66,34.47,34.49,188300.0,29.7706,29.7878,29.6245,29.6417,188300.0
2013-12-06 10:05:00,34.49,34.5,34.39,34.41,124700.0,29.6417,29.6503,29.5557,29.5729,124700.0
2013-12-06 10:10:00,34.4,34.55,34.38,34.53,110300.0,29.5643,29.6932,29.5471,29.676,110300.0
2013-12-06 10:15:00,34.52,34.6,34.52,34.58,78300.0,29.6674,29.7362,29.6674,29.719,78300.0
2013-12-06 10:20:00,34.58,34.6,34.47,34.47,63700.0,29.719,29.7362,29.6245,29.6245,63700.0
2013-12-06 10:25:00,34.46,34.55,34.46,34.55,66700.0,29.6159,29.6932,29.6159,29.6932,66700.0
2013-12-06 10:30:00,34.54,34.55,34.49,34.52,165200.0,29.6846,29.6932,29.6417,29.6674,165200.0
2013-12-06 10:35:00,34.52,34.57,34.47,34.47,91200.0,29.6674,29.7104,29.6245,29.6245,91200.0
2013-12-06 10:40:00,34.48,34.5,34.4,34.4,137200.0,29.6331,29.6503,29.5643,29.5643,137200.0
2013-12-06 10:45:00,34.41,34.48,34.4,34.45,102600.0,29.5729,29.6331,29.5643,29.6073,102600.0
2013-12-06 10:50:00,34.45,34.45,34.35,34.36,81000.0,29.6073,29.6073,29.5213,29.5299,81000.0
2013-12-06 10:55:00,34.37,34.44,34.36,34.42,77900.0,29.5385,29.5987,29.5299,29.5815,77900.0
2013-12-06 11:00:00,34.43,34.43,34.39,34.39,65900.0,29.5901,29.5901,29.5557,29.5557,65900.0
2013-12-06 11:05:00,34.39,34.41,34.35,34.38,111900.0,29.5557,29.5729,29.5213,29.5471,111900.0
2013-12-06 11:10:00,34.37,34.41,34.36,34.39,78600.0,29.5385,29.5729,29.5299,29.5557,78600.0
2013-12-06 11:15:00,34.4,34.42,34.37,34.39,49100.0,29.5643,29.5815,29.5385,29.5557,49100.0
2013-12-06 11:20:00,34.39,34.43,34.37,34.39,37500.0,29.5557,29.5901,29.5385,29.5557,37500.0
2013-12-06 11:25:00,34.4,34.41,34.39,34.4,31000.0,29.5643,29.5729,29.5557,29.5643,31000.0
2013-12-06 11:30:00,34.4,34.48,34.4,34.47,88500.0,29.5643,29.6331,29.5643,29.6245,88500.0
2013-12-06 11:35:00,34.46,34.5,34.45,34.5,49300.0,29.6159,29.6503,29.6073,29.6503,49300.0
2013-12-06 11:40:00,34.5,34.52,34.49,34.52,60600.0,29.6503,29.6674,29.6417,29.6674,60600.0
2013-12-06 11:45:00,34.52,34.54,34.5,34.52,38200.0,29.6674,29.6846,29.6503,29.6674,38200.0
2013-12-06 11:50:00,34.53,34.54,34.48,34.5,52300.0,29.676,29.6846,29.6331,29.6503,52300.0
2013-12-06 11:55:00,34.5,34.55,34.5,34.54,45800.0,29.6503,29.6932,29.6503,29.6846,45800.0
2013-12-06 12:00:00,34.54,34.54,34.49,34.51,30100.0,29.6846,29.6846,29.6417,29.6589,30100.0
2013-12-06 12:05:00,34.51,34.56,34.51,34.52,51100.0,29.6589,29.7018,29.6589,29.6674,51100.0
2013-12-06 12:10:00,34.52,34.52,34.48,34.49,22900.0,29.6674,29.6674,29.6331,29.6417,22900.0
2013-12-06 12:15:00,34.49,34.51,34.45,34.5,38300.0,29.6417,29.6589,29.6073,29.6503,38300.0
2013-12-06 12:20:00,34.49,34.54,34.49,34.54,29800.0,29.6417,29.6846,29.6417,29.6846,29800.0
2013-12-06 12:25:00,34.54,34.55,34.49,34.49,104800.0,29.6846,29.6932,29.6417,29.6417,104800.0
2013-12-06 12:30:00,34.49,34.53,34.49,34.5,28700.0,29.6417,29.676,29.6417,29.6503,28700.0
2013-12-06 12:35:00,34.51,34.55,34.49,34.54,33000.0,29.6589,29.6932,29.6417,29.6846,33000.0
2013-12-06 12:40:00,34.53,34.56,34.52,34.53,51500.0,29.676,29.7018,29.6674,29.676,51500.0
2013-12-06 12:45:00,34.52,34.52,34.49,34.51,88900.0,29.6674,29.6674,29.6417,29.6589,88900.0
2013-12-06 12:50:00,34.5,34.52,34.49,34.49,41000.0,29.6503,29.6674,29.6417,29.6417,41000.0
2013-12-06 12:55:00,34.5,34.52,34.48,34.51,44200.0,29.6503,29.6674,29.6331,29.6589,44200.0
2013-12-06 13:00:00,34.51,34.51,34.48,34.5,31400.0,29.6589,29.6589,29.6331,29.6503,31400.0
2013-12-06 13:05:00,34.5,34.5,34.46,34.46,27400.0,29.6503,29.6503,29.6159,29.6159,27400.0
2013-12-06 13:10:00,34.47,34.47,34.44,34.45,28400.0,29.6245,29.6245,29.5987,29.6073,28400.0
2013-12-06 13:15:00,34.45,34.45,34.42,34.44,48500.0,29.6073,29.6073,29.5815,29.5987,48500.0
2013-12-06 13:20:00,34.44,34.45,34.41,34.42,26700.0,29.5987,29.6073,29.5729,29.5815,26700.0
2013-12-06 13:25:00,34.41,34.41,34.37,34.38,45000.0,29.5729,29.5729,29.5385,29.5471,45000.0
2013-12-06 13:30:00,34.38,34.39,34.34,34.37,143200.0,29.5471,29.5557,29.5128,29.5385,143200.0
2013-12-06 13:35:00,34.38,34.4,34.36,34.36,45100.0,29.5471,29.5643,29.5299,29.5299,45100.0
2013-12-06 13:40:00,34.37,34.41,34.36,34.39,63900.0,29.5385,29.5729,29.5299,29.5557,63900.0
2013-12-06 13:45:00,34.38,34.39,34.37,34.37,36200.0,29.5471,29.5557,29.5385,29.5385,36200.0
2013-12-06 13:50:00,34.37,34.38,34.33,34.36,40100.0,29.5385,29.5471,29.5042,29.5299,40100.0
2013-12-06 13:55:00,34.36,34.39,34.36,34.38,36100.0,29.5299,29.5557,29.5299,29.5471,36100.0
2013-12-06 14:00:00,34.38,34.4,34.37,34.38,37100.0,29.5471,29.5643,29.5385,29.5471,37100.0
2013-12-06 14:05:00,34.39,34.44,34.39,34.43,55900.0,29.5557,29.5987,29.5557,29.5901,55900.0
2013-12-06 14:10:00,34.43,34.45,34.41,34.42,50800.0,29.5901,29.6073,29.5729,29.5815,50800.0
2013-12-06 14:15:00,34.42,34.43,34.4,34.4,47300.0,29.5815,29.5901,29.5643,29.5643,47300.0
2013-12-06 14:20:00,34.4,34.42,34.4,34.41,37200.0,29.5643,29.5815,29.5643,29.5729,37200.0
2013-12-06 14:25:00,34.4,34.41,34.39,34.39,16100.0,29.5643,29.5729,29.5557,29.5557,16100.0
2013-12-06 14:30:00,34.4,34.42,34.39,34.39,32400.0,29.5643,29.5815,29.5557,29.5557,32400.0
2013-12-06 14:35:00,34.39,34.41,34.39,34.4,58900.0,29.5557,29.5729,29.5557,29.5643,58900.0
2013-12-06 14:40:00,34.39,34.4,34.37,34.38,69000.0,29.5557,29.5643,29.5385,29.5471,69000.0
2013-12-06 14:45:00,34.37,34.38,34.33,34.34,108400.0,29.5385,29.5471,29.5042,29.5128,108400.0
2013-12-06 14:50:00,34.35,34.37,34.33,34.33,113800.0,29.5213,29.5385,29.5042,29.5042,113800.0
2013-12-06 14:55:00,34.32,34.33,34.26,34.28,101900.0,29.4956,29.5042,29.444,29.4612,101900.0
2013-12-06 15:00:00,34.28,34.29,34.23,34.27,92900.0,29.4612,29.4698,29.4182,29.4526,92900.0
2013-12-06 15:05:00,34.27,34.3,34.27,34.27,134800.0,29.4526,29.4784,29.4526,29.4526,134800.0
2013-12-06 15:10:00,34.28,34.28,34.2,34.21,142300.0,29.4612,29.4612,29.3924,29.401,142300.0
2013-12-06 15:15:00,34.21,34.22,34.19,34.19,50300.0,29.401,29.4096,29.3838,29.3838,50300.0
2013-12-06 15:20:00,34.19,34.21,34.17,34.2,88700.0,29.3838,29.401,29.3666,29.3924,88700.0
2013-12-06 15:25:00,34.19,34.19,34.12,34.12,203600.0,29.3838,29.3838,29.3237,29.3237,203600.0
2013-12-06 15:30:00,34.13,34.23,34.12,34.23,145400.0,29.3323,29.4182,29.3237,29.4182,145400.0
2013-12-06 15:35:00,34.23,34.23,34.13,34.15,143100.0,29.4182,29.4182,29.3323,29.3495,143100.0
2013-12-06 15:40:00,34.15,34.16,34.12,34.14,233500.0,29.3495,29.3581,29.3237,29.3409,233500.0
2013-12-06 15:45:00,34.15,34.23,34.15,34.22,203200.0,29.3495,29.4182,29.3495,29.4096,203200.0
2013-12-06 15:50:00,34.23,34.29,34.22,34.28,230300.0,29.4182,29.4698,29.4096,29.4612,230300.0
2013-12-06 15:55:00,34.28,34.29,34.22,34.25,472800.0,29.4612,29.4698,29.4096,29.4354,472800.0
2013-12-09 09:30:00,34.34,34.47,34.3,34.33,223500.0,29.5128,29.6245,29.4784,29.5042,223500.0
2013-12-09 09:35:00,34.32,34.45,34.31,34.42,109500.0,29.4956,29.6073,29.487,29.5815,109500.0
2013-12-09 09:40:00,34.41,34.45,34.36,34.37,149500.0,29.5729,29.6073,29.5299,29.5385,149500.0
2013-12-09 09:45:00,34.35,34.47,34.27,34.42,228800.0,29.5213,29.6245,29.4526,29.5815,228800.0
2013-12-09 09:50:00,34.42,34.47,34.39,34.46,102700.0,29.5815,29.6245,29.5557,29.6159,102700.0
2013-12-09 09:55:00,34.46,34.54,34.44,34.54,180500.0,29.6159,29.6846,29.5987,29.6846,180500.0
2013-12-09 10:00:00,34.54,34.58,34.51,34.57,169100.0,29.6846,29.719,29.6589,29.7104,169100.0
2013-12-09 10:05:00,34.57,34.59,34.54,34.55,124200.0,29.7104,29.7276,29.6846,29.6932,124200.0
2013-12-09 10:10:00,34.55,34.55,34.38,34.43,167800.0,29.6932,29.6932,29.5471,29.5901,167800.0
2013-12-09 10:15:00,34.44,34.46,34.4,34.41,53500.0,29.5987,29.6159,29.5643,29.5729,53500.0
2013-12-09 10:20:00,34.4,34.41,34.38,34.39,78400.0,29.5643,29.5729,29.5471,29.5557,78400.0
2013-12-09 10:25:00,34.39,34.39,34.32,34.35,131600.0,29.5557,29.5557,29.4956,29.5213,131600.0
2013-12-09 10:30:00,34.35,34.38,34.31,34.37,81900.0,29.5213,29.5471,29.487,29.5385,81900.0
2013-12-09 10:35:00,34.37,34.42,34.36,34.4,59700.0,29.5385,29.5815,29.5299,29.5643,59700.0
2013-12-09 10:40:00,34.41,34.42,34.35,34.35,58200.0,29.5729,29.5815,29.5213,29.5213,58200.0
2013-12-09 10:45:00,34.35,34.38,34.3,34.3,71200.0,29.5213,29.5471,29.4784,29.4784,71200.0
2013-12-09 10:50:00,34.31,34.34,34.28,34.31,171700.0,29.487,29.5128,29.4612,29.487,171700.0
2013-12-09 10:55:00,34.32,34.33,34.28,34.31,47600.0,29.4956,29.5042,29.4612,29.487,47600.0
2013-12-09 11:00:00,34.32,34.4,34.32,34.4,67900.0,29.4956,29.5643,29.4956,29.5643,67900.0
2013-12-09 11:05:00,34.4,34.46,34.38,34.45,87000.0,29.5643,29.6159,29.5471,29.6073,87000.0
2013-12-09 11:10:00,34.45,34.46,34.44,34.45,66700.0,29.6073,29.6159,29.5987,29.6073,66700.0
2013-12-09 11:15:00,34.46,34.47,34.42,34.44,54900.0,29.6159,29.6245,29.5815,29.5987,54900.0
2013-12-09 11:20:00,34.44,34.45,34.42,34.43,72500.0,29.5987,29.6073,29.5815,29.5901,72500.0
2013-12-09 11:25:00,34.44,34.48,34.43,34.46,39400.0,29.5987,29.6331,29.5901,29.6159,39400.0
2013-12-09 11:30:00,34.45,34.49,34.45,34.48,34600.0,29.6073,29.6417,29.6073,29.6331,34600.0
2013-12-09 11:35:00,34.48,34.48,34.44,34.45,40300.0,29.6331,29.6331,29.5987,29.6073,40300.0
2013-12-09 11:40:00,34.45,34.5,34.44,34.48,47600.0,29.6073,29.6503,29.5987,29.6331,47600.0
2013-12-09 11:45:00,34.47,34.49,34.46,34.48,44000.0,29.6245,29.6417,29.6159,29.6331,44000.0
2013-12-09 11:50:00,34.48,34.5,34.47,34.48,39800.0,29.6331,29.6503,29.6245,29.6331,39800.0
2013-12-09 11:55:00,34.47,34.48,34.46,34.47,28100.0,29.6245,29.6331,29.6159,29.6245,28100.0
2013-12-09 12:00:00,34.48,34.5,34.46,34.47,29200.0,29.6331,29.6503,29.6159,29.6245,29200.0
2013-12-09 12:05:00,34.48,34.5,34.47,34.5,41700.0,29.6331,29.6503,29.6245,29.6503,41700.0
2013-12-09 12:10:00,34.49,34.51,34.49,34.5,50200.0,29.6417,29.6589,29.6417,29.6503,50200.0
2013-12-09 12:15:00,34.49,34.51,34.48,34.5,21600.0,29.6417,29.6589,29.6331,29.6503,21600.0
2013-12-09 12:20:00,34.5,34.51,34.49,34.49,27100.0,29.6503,29.6589,29.6417,29.6417,27100.0
2013-12-09 12:25:00,34.49,34.52,34.49,34.5,35100.0,29.6417,29.6674,29.6417,29.6503,35100.0
2013-12-09 12:30:00,34.5,34.54,34.5,34.52,35100.0,29.6503,29.6846,29.6503,29.6674,35100.0
2013-12-09 12:35:00,34.53,34.53,34.5,34.51,75100.0,29.676,29.676,29.6503,29.6589,75100.0
2013-12-09 12:40:00,34.51,34.58,34.5,34.55,90700.0,29.6589,29.719,29.6503,29.6932,90700.0
2013-12-09 12:45:00,34.55,34.59,34.55,34.57,27900.0,29.6932,29.7276,29.6932,29.7104,27900.0
2013-12-09 12:50:00,34.57,34.59,34.56,34.56,67800.0,29.7104,29.7276,29.7018,29.7018,67800.0
2013-12-09 12:55:00,34.56,34.59,34.56,34.59,48900.0,29.7018,29.7276,29.7018,29.7276,48900.0
2013-12-09 13:00:00,34.58,34.59,34.56,34.56,25200.0,29.719,29.7276,29.7018,29.7018,25200.0
2013-12-09 13:05:00,34.56,34.59,34.56,34.59,67100.0,29.7018,29.7276,29.7018,29.7276,67100.0
2013-12-09 13:10:00,34.59,34.68,34.58,34.67,149600.0,29.7276,29.805,29.719,29.7964,149600.0
2013-12-09 13:15:00,34.67,34.71,34.65,34.7,110100.0,29.7964,29.8307,29.7792,29.8221,110100.0
2013-12-09 13:20:00,34.69,34.71,34.67,34.67,54800.0,29.8136,29.8307,29.7964,29.7964,54800.0
2013-12-09 13:25:00,34.67,34.71,34.62,34.63,70500.0,29.7964,29.8307,29.7534,29.762,70500.0
2013-12-09 13:30:00,34.62,34.66,34.61,34.65,50900.0,29.7534,29.7878,29.7448,29.7792,50900.0
2013-12-09 13:35:00,34.65,34.69,34.65,34.68,32000.0,29.7792,29.8136,29.7792,29.805,32000.0
2013-12-09 13:40:00,34.68,34.68,34.63,34.63,53000.0,29.805,29.805,29.762,29.762,53000.0
2013-12-09 13:45:00,34.63,34.64,34.6,34.63,37600.0,29.762,29.7706,29.7362,29.762,37600.0
2013-12-09 13:50:00,34.62,34.64,34.61,34.62,37200.0,29.7534,29.7706,29.7448,29.7534,37200.0
2013-12-09 13:55:00,34.62,34.63,34.59,34.59,57000.0,29.7534,29.762,29.7276,29.7276,57000.0
2013-12-09 14:00:00,34.59,34.62,34.57,34.6,38000.0,29.7276,29.7534,29.7104,29.7362,38000.0
2013-12-09 14:05:00,34.6,34.64,34.6,34.61,41800.0,29.7362,29.7706,29.7362,29.7448,41800.0
2013-12-09 14:10:00,34.61,34.63,34.59,34.63,37600.0,29.7448,29.762,29.7276,29.762,37600.0
2013-12-09 14:15:00,34.63,34.63,34.59,34.6,47600.0,29.762,29.762,29.7276,29.7362,47600.0
2013-12-09 14:20:00,34.6,34.61,34.59,34.61,43100.0,29.7362,29.7448,29.7276,29.7448,43100.0
2013-12-09 14:25:00,34.6,34.64,34.59,34.64,50400.0,29.7362,29.7706,29.7276,29.7706,50400.0
2013-12-09 14:30:00,34.63,34.66,34.63,34.64,34600.0,29.762,29.7878,29.762,29.7706,34600.0
2013-12-09 14:35:00,34.65,34.67,34.64,34.66,30600.0,29.7792,29.7964,29.7706,29.7878,30600.0
2013-12-09 14:40:00,34.66,34.71,34.65,34.69,70700.0,29.7878,29.8307,29.7792,29.8136,70700.0
2013-12-09 14:45:00,34.69,34.74,34.69,34.73,50600.0,29.8136,29.8565,29.8136,29.8479,50600.0
2013-12-09 14:50:00,34.73,34.74,34.68,34.68,49900.0,29.8479,29.8565,29.805,29.805,49900.0
2013-12-09 14:55:00,34.67,34.71,34.66,34.71,39500.0,29.7964,29.8307,29.7878,29.8307,39500.0
2013-12-09 15:00:00,34.71,34.72,34.68,34.68,45600.0,29.8307,29.8393,29.805,29.805,45600.0
2013-12-09 15:05:00,34.68,34.69,34.65,34.68,42900.0,29.805,29.8136,29.7792,29.805,42900.0
2013-12-09 15:10:00,34.68,34.73,34.67,34.73,54500.0,29.805,29.8479,29.7964,29.8479,54500.0
2013-12-09 15:15:00,34.73,34.74,34.69,34.7,78600.0,29.8479,29.8565,29.8136,29.8221,78600.0
2013-12-09 15:20:00,34.69,34.72,34.68,34.7,77900.0,29.8136,29.8393,29.805,29.8221,77900.0
2013-12-09 15:25:00,34.7,34.71,34.69,34.7,72800.0,29.8221,29.8307,29.8136,29.8221,72800.0
2013-12-09 15:30:00,34.69,34.72,34.65,34.65,71200.0,29.8136,29.8393,29.7792,29.7792,71200.0
2013-12-09 15:35:00,34.65,34.65,34.61,34.61,78700.0,29.7792,29.7792,29.7448,29.7448,78700.0
2013-12-09 15:40:00,34.61,34.62,34.59,34.6,161400.0,29.7448,29.7534,29.7276,29.7362,161400.0
2013-12-09 15:45:00,34.61,34.63,34.59,34.62,193500.0,29.7448,29.762,29.7276,29.7534,193500.0
2013-12-09 15:50:00,34.63,34.63,34.59,34.62,260800.0,29.762,29.762,29.7276,29.7534,260800.0
2013-12-09 15:55:00,34.63,34.64,34.6,34.64,423600.0,29.762,29.7706,29.7362,29.7706,423600.0
2013-12-10 09:30:00,34.95,35.18,34.82,35.01,465500.0,30.037,30.2347,29.9253,30.0886,465500.0
2013-12-10 09:35:00,35.03,35.2,35.01,35.16,275100.0,30.1058,30.2519,30.0886,30.2175,275100.0
2013-12-10 09:40:00,35.16,35.18,34.89,34.93,204000.0,30.2175,30.2347,29.9854,30.0198,204000.0
2013-12-10 09:45:00,34.93,35.05,34.93,35.01,204900.0,30.0198,30.1229,30.0198,30.0886,204900.0
2013-12-10 09:50:00,35.02,35.2,34.99,35.2,322400.0,30.0972,30.2519,30.0714,30.2519,322400.0
2013-12-10 09:55:00,35.2,35.25,35.1,35.13,135600.0,30.2519,30.2948,30.1659,30.1917,135600.0
2013-12-10 10:00:00,35.13,35.2,35.11,35.12,134100.0,30.1917,30.2519,30.1745,30.1831,134100.0
2013-12-10 10:05:00,35.12,35.17,35.09,35.13,145100.0,30.1831,30.2261,30.1573,30.1917,145100.0
2013-12-10 10:10:00,35.13,35.18,35.12,35.16,87100.0,30.1917,30.2347,30.1831,30.2175,87100.0
2013-12-10 10:15:00,35.17,35.22,35.14,35.14,136500.0,30.2261,30.269,30.2003,30.2003,136500.0
2013-12-10 10:20:00,35.13,35.16,35.06,35.08,125800.0,30.1917,30.2175,30.1315,30.1487,125800.0
2013-12-10 10:25:00,35.08,35.15,35.07,35.11,180700.0,30.1487,30.2089,30.1401,30.1745,180700.0
2013-12-10 10:30:00,35.12,35.15,35.07,35.09,117000.0,30.1831,30.2089,30.1401,30.1573,117000.0
2013-12-10 10:35:00,35.09,35.17,35.07,35.15,116500.0,30.1573,30.2261,30.1401,30.2089,116500.0
2013-12-10 10:40:00,35.15,35.17,35.08,35.1,133800.0,30.2089,30.2261,30.1487,30.1659,133800.0
2013-12-10 10:45:00,35.11,35.15,35.09,35.12,128100.0,30.1745,30.2089,30.1573,30.1831,128100.0
2013-12-10 10:50:00,35.11,35.13,35.07,35.11,67200.0,30.1745,30.1917,30.1401,30.1745,67200.0
2013-12-10 10:55:00,35.11,35.19,35.11,35.16,143800.0,30.1745,30.2433,30.1745,30.2175,143800.0
2013-12-10 11:00:00,35.16,35.18,35.12,35.13,66300.0,30.2175,30.2347,30.1831,30.1917,66300.0
2013-12-10 11:05:00,35.12,35.16,35.09,35.09,91100.0,30.1831,30.2175,30.1573,30.1573,91100.0
2013-12-10 11:10:00,35.1,35.1,35.01,35.01,127700.0,30.1659,30.1659,30.0886,30.0886,127700.0
2013-12-10 11:15:00,35.02,35.11,35.02,35.08,93400.0,30.0972,30.1745,30.0972,30.1487,93400.0
2013-12-10 11:20:00,35.08,35.1,35.04,35.05,59800.0,30.1487,30.1659,30.1144,30.1229,59800.0
2013-12-10 11:25:00,35.05,35.05,34.95,34.95,119400.0,30.1229,30.1229,30.037,30.037,119400.0
2013-12-10 11:30:00,34.95,34.95,34.86,34.9,146700.0,30.037,30.037,29.9597,29.994,146700.0
2013-12-10 11:35:00,34.91,35.01,34.91,34.99,55200.0,30.0026,30.0886,30.0026,30.0714,55200.0
2013-12-10 11:40:00,35.0,35.0,34.9,34.93,60000.0,30.08,30.08,29.994,30.0198,60000.0
2013-12-10 11:45:00,34.94,34.99,34.91,34.98,173200.0,30.0284,30.0714,30.0026,30.0628,173200.0
2013-12-10 11:50:00,34.98,35.01,34.97,34.98,80700.0,30.0628,30.0886,30.0542,30.0628,80700.0
2013-12-10 11:55:00,34.98,34.98,34.93,34.97,78400.0,30.0628,30.0628,30.0198,30.0542,78400.0
2013-12-10 12:00:00,34.97,34.98,34.95,34.98,40300.0,30.0542,30.0628,30.037,30.0628,40300.0
2013-12-10 12:05:00,34.97,34.98,34.86,34.89,81400.0,30.0542,30.0628,29.9597,29.9854,81400.0
2013-12-10 12:10:00,34.89,34.94,34.89,34.91,58200.0,29.9854,30.0284,29.9854,30.0026,58200.0
2013-12-10 12:15:00,34.92,34.93,34.9,34.91,48900.0,30.0112,30.0198,29.994,30.0026,48900.0
2013-12-10 12:20:00,34.91,34.94,34.88,34.91,64000.0,30.0026,30.0284,29.9768,30.0026,64000.0
2013-12-10 12:25:00,34.9,34.95,34.9,34.94,104300.0,29.994,30.037,29.994,30.0284,104300.0
2013-12-10 12:30:00,34.94,34.94,34.88,34.88,50700.0,30.0284,30.0284,29.9768,29.9768,50700.0
2013-12-10 12:35:00,34.88,34.89,34.86,34.87,52900.0,29.9768,29.9854,29.9597,29.9682,52900.0
2013-12-10 12:40:00,34.87,34.95,34.86,34.95,54500.0,29.9682,30.037,29.9597,30.037,54500.0
2013-12-10 12:45:00,34.95,34.95,34.9,34.93,34200.0,30.037,30.037,29.994,30.0198,34200.0
2013-12-10 12:50:00,34.93,34.96,34.92,34.96,33100.0,30.0198,30.0456,30.0112,30.0456,33100.0
2013-12-10 12:55:00,34.95,35.0,34.94,34.95,54700.0,30.037,30.08,30.0284,30.037,54700.0
2013-12-10 13:00:00,34.94,34.96,34.92,34.96,38600.0,30.0284,30.0456,30.0112,30.0456,38600.0
2013-12-10 13:05:00,34.96,34.98,34.95,34.96,38800.0,30.0456,30.0628,30.037,30.0456,38800.0
2013-12-10 13:10:00,34.96,35.0,34.93,34.99,80900.0,30.0456,30.08,30.0198,30.0714,80900.0
2013-12-10 13:15:00,35.0,35.0,34.96,34.96,31500.0,30.08,30.08,30.0456,30.0456,31500.0
2013-12-10 13:20:00,34.96,34.97,34.93,34.94,51300.0,30.0456,30.0542,30.0198,30.0284,51300.0
2013-12-10 13:25:00,34.93,34.94,34.9,34.9,38700.0,30.0198,30.0284,29.994,29.994,38700.0
2013-12-10 13:30:00,34.91,34.95,34.9,34.95,47800.0,30.0026,30.037,29.994,30.037,47800.0
2013-12-10 13:35:00,34.95,34.99,34.92,34.98,79300.0,30.037,30.0714,30.0112,30.0628,79300.0
2013-12-10 13:40:00,34.98,34.98,34.93,34.95,37600.0,30.0628,30.0628,30.0198,30.037,37600.0
2013-12-10 13:45:00,34.94,34.95,34.92,34.93,26800.0,30.0284,30.037,30.0112,30.0198,26800.0
2013-12-10 13:50:00,34.94,34.94,34.9,34.9,40700.0,30.0284,30.0284,29.994,29.994,40700.0
2013-12-10 13:55:00,34.9,34.9,34.86,34.88,79600.0,29.994,29.994,29.9597,29.9768,79600.0
2013-12-10 14:00:00,34.88,34.9,34.86,34.89,63900.0,29.9768,29.994,29.9597,29.9854,63900.0
2013-12-10 14:05:00,34.89,34.93,34.88,34.93,46200.0,29.9854,30.0198,29.9768,30.0198,46200.0
2013-12-10 14:10:00,34.93,34.96,34.92,34.95,74200.0,30.0198,30.0456,30.0112,30.037,74200.0
2013-12-10 14:15:00,34.95,34.96,34.93,34.93,38300.0,30.037,30.0456,30.0198,30.0198,38300.0
2013-12-10 14:20:00,34.93,34.94,34.89,34.89,34000.0,30.0198,30.0284,29.9854,29.9854,34000.0
2013-12-10 14:25:00,34.9,34.91,34.86,34.9,77400.0,29.994,30.0026,29.9597,29.994,77400.0
2013-12-10 14:30:00,34.89,34.91,34.85,34.85,50800.0,29.9854,30.0026,29.9511,29.9511,50800.0
2013-12-10 14:35:00,34.85,34.92,34.85,34.89,91000.0,29.9511,30.0112,29.9511,29.9854,91000.0
2013-12-10 14:40:00,34.9,34.9,34.87,34.89,51000.0,29.994,29.994,29.9682,29.9854,51000.0
2013-12-10 14:45:00,34.89,34.89,34.83,34.85,69900.0,29.9854,29.9854,29.9339,29.9511,69900.0
2013-12-10 14:50:00,34.84,34.89,34.83,34.89,55100.0,29.9425,29.9854,29.9339,29.9854,55100.0
2013-12-10 14:55:00,34.89,34.93,34.89,34.92,77200.0,29.9854,30.0198,29.9854,30.0112,77200.0
2013-12-10 15:00:00,34.91,34.94,34.9,34.92,70400.0,30.0026,30.0284,29.994,30.0112,70400.0
2013-12-10 15:05:00,34.93,34.94,34.9,34.92,81000.0,30.0198,30.0284,29.994,30.0112,81000.0
2013-12-10 15:10:00,34.92,34.94,34.91,34.94,47500.0,30.0112,30.0284,30.0026,30.0284,47500.0
2013-12-10 15:15:00,34.93,34.96,34.9,34.91,82300.0,30.0198,30.0456,29.994,30.0026,82300.0
2013-12-10 15:20:00,34.91,34.97,34.89,34.94,91300.0,30.0026,30.0542,29.9854,30.0284,91300.0
2013-12-10 15:25:00,34.94,34.97,34.93,34.95,116600.0,30.0284,30.0542,30.0198,30.037,116600.0
2013-12-10 15:30:00,34.95,34.97,34.93,34.95,77600.0,30.037,30.0542,30.0198,30.037,77600.0
2013-12-10 15:35:00,34.95,34.96,34.91,34.92,129500.0,30.037,30.0456,30.0026,30.0112,129500.0
2013-12-10 15:40:00,34.92,34.93,34.88,34.9,148200.0,30.0112,30.0198,29.9768,29.994,148200.0
2013-12-10 15:45:00,34.9,34.91,34.86,34.86,184300.0,29.994,30.0026,29.9597,29.9597,184300.0
2013-12-10 15:50:00,34.86,34.88,34.86,34.87,206700.0,29.9597,29.9768,29.9597,29.9682,206700.0
2013-12-10 15:55:00,34.87,34.89,34.84,34.89,707400.0,29.9682,29.9854,29.9425,29.9854,707400.0
2013-12-11 09:30:00,35.04,35.12,34.93,35.1,371300.0,30.1144,30.1831,30.0198,30.1659,371300.0
2013-12-11 09:35:00,35.11,35.15,34.91,34.95,226600.0,30.1745,30.2089,30.0026,30.037,226600.0
2013-12-11 09:40:00,34.95,35.1,34.85,34.91,375600.0,30.037,30.1659,29.9511,30.0026,375600.0
2013-12-11 09:45:00,34.91,34.93,34.79,34.91,236300.0,30.0026,30.0198,29.8995,30.0026,236300.0
2013-12-11 09:50:00,34.91,35.03,34.86,35.01,177000.0,30.0026,30.1058,29.9597,30.0886,177000.0
2013-12-11 09:55:00,35.02,35.13,35.01,35.11,157900.0,30.0972,30.1917,30.0886,30.1745,157900.0
2013-12-11 10:00:00,35.11,35.15,35.06,35.1,169300.0,30.1745,30.2089,30.1315,30.1659,169300.0
2013-12-11 10:05:00,35.1,35.15,35.0,35.0,169400.0,30.1659,30.2089,30.08,30.08,169400.0
2013-12-11 10:10:00,35.01,35.05,35.0,35.01,127000.0,30.0886,30.1229,30.08,30.0886,127000.0
2013-12-11 10:15:00,35.0,35.01,34.87,34.88,184300.0,30.08,30.0886,29.9682,29.9768,184300.0
2013-12-11 10:20:00,34.87,35.01,34.87,35.0,132200.0,29.9682,30.0886,29.9682,30.08,132200.0
2013-12-11 10:25:00,35.0,35.01,34.95,34.98,104900.0,30.08,30.0886,30.037,30.0628,104900.0
2013-12-11 10:30:00,34.98,35.03,34.96,35.03,99100.0,30.0628,30.1058,30.0456,30.1058,99100.0
2013-12-11 10:35:00,35.03,35.1,35.02,35.09,90900.0,30.1058,30.1659,30.0972,30.1573,90900.0
2013-12-11 10:40:00,35.09,35.11,35.08,35.09,55100.0,30.1573,30.1745,30.1487,30.1573,55100.0
2013-12-11 10:45:00,35.09,35.1,35.06,35.08,91400.0,30.1573,30.1659,30.1315,30.1487,91400.0
2013-12-11 10:50:00,35.08,35.1,35.06,35.08,79800.0,30.1487,30.1659,30.1315,30.1487,79800.0
2013-12-11 10:55:00,35.08,35.15,35.08,35.13,84100.0,30.1487,30.2089,30.1487,30.1917,84100.0
2013-12-11 11:00:00,35.14,35.15,35.13,35.13,87200.0,30.2003,30.2089,30.1917,30.1917,87200.0
2013-12-11 11:05:00,35.13,35.16,35.04,35.07,114800.0,30.1917,30.2175,30.1144,30.1401,114800.0
2013-12-11 11:10:00,35.06,35.07,35.0,35.02,86700.0,30.1315,30.1401,30.08,30.0972,86700.0
2013-12-11 11:15:00,35.03,35.03,34.95,34.95,94500.0,30.1058,30.1058,30.037,30.037,94500.0
2013-12-11 11:20:00,34.95,34.95,34.86,34.87,151400.0,30.037,30.037,29.9597,29.9682,151400.0
2013-12-11 11:25:00,34.88,35.01,34.88,34.99,101200.0,29.9768,30.0886,29.9768,30.0714,101200.0
2013-12-11 11:30:00,34.98,34.98,34.92,34.98,86200.0,30.0628,30.0628,30.0112,30.0628,86200.0
2013-12-11 11:35:00,34.99,35.02,34.91,34.91,141300.0,30.0714,30.0972,30.0026,30.0026,141300.0
2013-12-11 11:40:00,34.91,34.97,34.9,34.95,110000.0,30.0026,30.0542,29.994,30.037,110000.0
2013-12-11 11:45:00,34.95,34.98,34.95,34.98,82600.0,30.037,30.0628,30.037,30.0628,82600.0
2013-12-11 11:50:00,34.98,35.0,34.88,34.89,136000.0,30.0628,30.08,29.9768,29.9854,136000.0
2013-12-11 11:55:00,34.9,34.94,34.9,34.92,67900.0,29.994,30.0284,29.994,30.0112,67900.0
2013-12-11 12:00:00,34.91,34.93,34.83,34.83,70000.0,30.0026,30.0198,29.9339,29.9339,70000.0
2013-12-11 12:05:00,34.82,34.87,34.79,34.8,103900.0,29.9253,29.9682,29.8995,29.9081,103900.0
2013-12-11 12:10:00,34.8,34.8,34.75,34.77,128700.0,29.9081,29.9081,29.8651,29.8823,128700.0
2013-12-11 12:15:00,34.78,34.78,34.7,34.71,255200.0,29.8909,29.8909,29.8221,29.8307,255200.0
2013-12-11 12:20:00,34.72,34.76,34.71,34.74,88400.0,29.8393,29.8737,29.8307,29.8565,88400.0
2013-12-11 12:25:00,34.73,34.79,34.73,34.77,82200.0,29.8479,29.8995,29.8479,29.8823,82200.0
2013-12-11 12:30:00,34.76,34.8,34.72,34.74,73900.0,29.8737,29.9081,29.8393,29.8565,73900.0
2013-12-11 12:35:00,34.75,34.82,34.75,34.81,48800.0,29.8651,29.9253,29.8651,29.9167,48800.0
2013-12-11 12:40:00,34.82,34.84,34.79,34.83,90900.0,29.9253,29.9425,29.8995,29.9339,90900.0
2013-12-11 12:45:00,34.83,34.89,34.83,34.86,65000.0,29.9339,29.9854,29.9339,29.9597,65000.0
2013-12-11 12:50:00,34.87,34.89,34.86,34.88,48300.0,29.9682,29.9854,29.9597,29.9768,48300.0
2013-12-11 12:55:00,34.87,34.88,34.83,34.86,99200.0,29.9682,29.9768,29.9339,29.9597,99200.0
2013-12-11 13:00:00,34.86,34.87,34.81,34.81,70400.0,29.9597,29.9682,29.9167,29.9167,70400.0
2013-12-11 13:05:00,34.82,34.83,34.73,34.76,81800.0,29.9253,29.9339,29.8479,29.8737,81800.0
2013-12-11 13:10:00,34.76,34.76,34.7,34.7,211000.0,29.8737,29.8737,29.8221,29.8221,211000.0
2013-12-11 13:15:00,34.69,34.72,34.67,34.68,53600.0,29.8136,29.8393,29.7964,29.805,53600.0
2013-12-11 13:20:00,34.67,34.75,34.66,34.74,109800.0,29.7964,29.8651,29.7878,29.8565,109800.0
2013-12-11 13:25:00,34.74,34.74,34.69,34.7,31600.0,29.8565,29.8565,29.8136,29.8221,31600.0
2013-12-11 13:30:00,34.69,34.73,34.69,34.71,56700.0,29.8136,29.8479,29.8136,29.8307,56700.0
2013-12-11 13:35:00,34.72,34.77,34.72,34.74,75900.0,29.8393,29.8823,29.8393,29.8565,75900.0
2013-12-11 13:40:00,34.75,34.79,34.72,34.79,47400.0,29.8651,29.8995,29.8393,29.8995,47400.0
2013-12-11 13:45:00,34.79,34.82,34.76,34.8,72000.0,29.8995,29.9253,29.8737,29.9081,72000.0
2013-12-11 13:50:00,34.8,34.81,34.77,34.78,34900.0,29.9081,29.9167,29.8823,29.8909,34900.0
2013-12-11 13:55:00,34.78,34.82,34.77,34.81,43500.0,29.8909,29.9253,29.8823,29.9167,43500.0
2013-12-11 14:00:00,34.81,34.81,34.75,34.76,42600.0,29.9167,29.9167,29.8651,29.8737,42600.0
2013-12-11 14:05:00,34.75,34.77,34.7,34.7,62500.0,29.8651,29.8823,29.8221,29.8221,62500.0
2013-12-11 14:10:00,34.7,34.72,34.66,34.7,72400.0,29.8221,29.8393,29.7878,29.8221,72400.0
2013-12-11 14:15:00,34.7,34.73,34.69,34.69,99700.0,29.8221,29.8479,29.8136,29.8136,99700.0
2013-12-11 14:20:00,34.69,34.73,34.68,34.73,77900.0,29.8136,29.8479,29.805,29.8479,77900.0
2013-12-11 14:25:00,34.72,34.77,34.71,34.77,92100.0,29.8393,29.8823,29.8307,29.8823,92100.0
2013-12-11 14:30:00,34.76,34.78,34.73,34.76,82900.0,29.8737,29.8909,29.8479,29.8737,82900.0
2013-12-11 14:35:00,34.75,34.78,34.73,34.73,96100.0,29.8651,29.8909,29.8479,29.8479,96100.0
2013-12-11 14:40:00,34.73,34.76,34.71,34.76,75000.0,29.8479,29.8737,29.8307,29.8737,75000.0
2013-12-11 14:45:00,34.76,34.83,34.74,34.82,140000.0,29.8737,29.9339,29.8565,29.9253,140000.0
2013-12-11 14:50:00,34.81,34.83,34.79,34.81,198700.0,29.9167,29.9339,29.8995,29.9167,198700.0
2013-12-11 14:55:00,34.8,34.81,34.69,34.69,159600.0,29.9081,29.9167,29.8136,29.8136,159600.0
2013-12-11 15:00:00,34.71,34.71,34.65,34.66,92200.0,29.8307,29.8307,29.7792,29.7878,92200.0
2013-12-11 15:05:00,34.66,34.7,34.58,34.58,245400.0,29.7878,29.8221,29.719,29.719,245400.0
2013-12-11 15:10:00,34.58,34.59,34.52,34.56,207300.0,29.719,29.7276,29.6674,29.7018,207300.0
2013-12-11 15:15:00,34.56,34.56,34.4,34.42,477400.0,29.7018,29.7018,29.5643,29.5815,477400.0
2013-12-11 15:20:00,34.42,34.49,34.38,34.48,161600.0,29.5815,29.6417,29.5471,29.6331,161600.0
2013-12-11 15:25:00,34.49,34.49,34.42,34.46,111700.0,29.6417,29.6417,29.5815,29.6159,111700.0
2013-12-11 15:30:00,34.46,34.51,34.45,34.48,162800.0,29.6159,29.6589,29.6073,29.6331,162800.0
2013-12-11 15:35:00,34.49,34.5,34.43,34.43,138900.0,29.6417,29.6503,29.5901,29.5901,138900.0
2013-12-11 15:40:00,34.44,34.44,34.36,34.37,270000.0,29.5987,29.5987,29.5299,29.5385,270000.0
2013-12-11 15:45:00,34.37,34.44,34.35,34.44,369000.0,29.5385,29.5987,29.5213,29.5987,369000.0
2013-12-11 15:50:00,34.44,34.48,34.44,34.46,515200.0,29.5987,29.6331,29.5987,29.6159,515200.0
2013-12-11 15:55:00,34.45,34.51,34.42,34.46,689000.0,29.6073,29.6589,29.5815,29.6159,689000.0
2013-12-12 09:30:00,34.51,34.56,34.44,34.47,287600.0,29.6589,29.7018,29.5987,29.6245,287600.0
2013-12-12 09:35:00,34.48,34.63,34.48,34.63,195500.0,29.6331,29.762,29.6331,29.762,195500.0
2013-12-12 09:40:00,34.63,34.67,34.57,34.57,102500.0,29.762,29.7964,29.7104,29.7104,102500.0
2013-12-12 09:45:00,34.57,34.6,34.4,34.45,311000.0,29.7104,29.7362,29.5643,29.6073,311000.0
2013-12-12 09:50:00,34.45,34.47,34.35,34.4,162400.0,29.6073,29.6245,29.5213,29.5643,162400.0
2013-12-12 09:55:00,34.39,34.45,34.22,34.24,202800.0,29.5557,29.6073,29.4096,29.4268,202800.0
2013-12-12 10:00:00,34.23,34.3,34.07,34.17,343700.0,29.4182,29.4784,29.2807,29.3666,343700.0
2013-12-12 10:05:00,34.18,34.18,34.02,34.02,252100.0,29.3752,29.3752,29.2377,29.2377,252100.0
2013-12-12 10:10:00,34.03,34.03,33.94,33.96,394800.0,29.2463,29.2463,29.169,29.1862,394800.0
2013-12-12 10:15:00,33.95,34.15,33.94,34.14,279200.0,29.1776,29.3495,29.169,29.3409,279200.0
2013-12-12 10:20:00,34.15,34.23,34.15,34.23,105500.0,29.3495,29.4182,29.3495,29.4182,105500.0
2013-12-12 10:25:00,34.22,34.27,34.17,34.26,88000.0,29.4096,29.4526,29.3666,29.444,88000.0
2013-12-12 10:30:00,34.26,34.32,34.24,34.27,116400.0,29.444,29.4956,29.4268,29.4526,116400.0
2013-12-12 10:35:00,34.27,34.35,34.27,34.33,77000.0,29.4526,29.5213,29.4526,29.5042,77000.0
2013-12-12 10:40:00,34.34,34.46,34.31,34.43,110600.0,29.5128,29.6159,29.487,29.5901,110600.0
2013-12-12 10:45:00,34.43,34.43,34.33,34.37,149800.0,29.5901,29.5901,29.5042,29.5385,149800.0
2013-12-12 10:50:00,34.37,34.45,34.37,34.41,168300.0,29.5385,29.6073,29.5385,29.5729,168300.0
2013-12-12 10:55:00,34.41,34.43,34.4,34.4,71900.0,29.5729,29.5901,29.5643,29.5643,71900.0
2013-12-12 11:00:00,34.4,34.44,34.37,34.4,70100.0,29.5643,29.5987,29.5385,29.5643,70100.0
2013-12-12 11:05:00,34.4,34.54,34.4,34.52,184400.0,29.5643,29.6846,29.5643,29.6674,184400.0
2013-12-12 11:10:00,34.51,34.52,34.47,34.49,118600.0,29.6589,29.6674,29.6245,29.6417,118600.0
2013-12-12 11:15:00,34.49,34.51,34.41,34.43,90900.0,29.6417,29.6589,29.5729,29.5901,90900.0
2013-12-12 11:20:00,34.42,34.48,34.39,34.4,65400.0,29.5815,29.6331,29.5557,29.5643,65400.0
2013-12-12 11:25:00,34.4,34.41,34.26,34.26,213500.0,29.5643,29.5729,29.444,29.444,213500.0
2013-12-12 11:30:00,34.27,34.32,34.27,34.28,72600.0,29.4526,29.4956,29.4526,29.4612,72600.0
2013-12-12 11:35:00,34.28,34.36,34.28,34.36,62300.0,29.4612,29.5299,29.4612,29.5299,62300.0
2013-12-12 11:40:00,34.37,34.37,34.34,34.34,48400.0,29.5385,29.5385,29.5128,29.5128,48400.0
2013-12-12 11:45:00,34.33,34.33,34.27,34.3,50500.0,29.5042,29.5042,29.4526,29.4784,50500.0
2013-12-12 11:50:00,34.3,34.36,34.3,34.35,26900.0,29.4784,29.5299,29.4784,29.5213,26900.0
2013-12-12 11:55:00,34.36,34.36,34.3,34.32,39800.0,29.5299,29.5299,29.4784,29.4956,39800.0
2013-12-12 12:00:00,34.31,34.31,34.21,34.21,122900.0,29.487,29.487,29.401,29.401,122900.0
2013-12-12 12:05:00,34.22,34.24,34.2,34.23,54200.0,29.4096,29.4268,29.3924,29.4182,54200.0
2013-12-12 12:10:00,34.24,34.28,34.22,34.23,38900.0,29.4268,29.4612,29.4096,29.4182,38900.0
2013-12-12 12:15:00,34.23,34.28,34.22,34.26,32700.0,29.4182,29.4612,29.4096,29.444,32700.0
2013-12-12 12:20:00,34.27,34.27,34.17,34.18,55400.0,29.4526,29.4526,29.3666,29.3752,55400.0
2013-12-12 12:25:00,34.18,34.23,34.18,34.22,35300.0,29.3752,29.4182,29.3752,29.4096,35300.0
2013-12-12 12:30:00,34.22,34.27,34.21,34.27,84400.0,29.4096,29.4526,29.401,29.4526,84400.0
2013-12-12 12:35:00,34.28,34.3,34.27,34.3,47600.0,29.4612,29.4784,29.4526,29.4784,47600.0
2013-12-12 12:40:00,34.3,34.32,34.28,34.3,38700.0,29.4784,29.4956,29.4612,29.4784,38700.0
2013-12-12 12:45:00,34.3,34.43,34.3,34.42,57400.0,29.4784,29.5901,29.4784,29.5815,57400.0
2013-12-12 12:50:00,34.42,34.42,34.34,34.37,34300.0,29.5815,29.5815,29.5128,29.5385,34300.0
2013-12-12 12:55:00,34.37,34.39,34.31,34.32,29900.0,29.5385,29.5557,29.487,29.4956,29900.0
2013-12-12 13:00:00,34.33,34.34,34.31,34.31,44300.0,29.5042,29.5128,29.487,29.487,44300.0
2013-12-12 13:05:00,34.31,34.34,34.25,34.27,44600.0,29.487,29.5128,29.4354,29.4526,44600.0
2013-12-12 13:10:00,34.27,34.29,34.26,34.26,25900.0,29.4526,29.4698,29.444,29.444,25900.0
2013-12-12 13:15:00,34.26,34.28,34.22,34.27,47900.0,29.444,29.4612,29.4096,29.4526,47900.0
2013-12-12 13:20:00,34.27,34.3,34.25,34.25,21900.0,29.4526,29.4784,29.4354,29.4354,21900.0
2013-12-12 13:25:00,34.25,34.27,34.22,34.25,32100.0,29.4354,29.4526,29.4096,29.4354,32100.0
2013-12-12 13:30:00,34.26,34.29,34.25,34.26,20000.0,29.444,29.4698,29.4354,29.444,20000.0
2013-12-12 13:35:00,34.25,34.29,34.25,34.28,32200.0,29.4354,29.4698,29.4354,29.4612,32200.0
2013-12-12 13:40:00,34.28,34.28,34.24,34.26,33200.0,29.4612,29.4612,29.4268,29.444,33200.0
2013-12-12 13:45:00,34.26,34.27,34.22,34.22,38400.0,29.444,29.4526,29.4096,29.4096,38400.0
2013-12-12 13:50:00,34.23,34.24,34.21,34.24,31500.0,29.4182,29.4268,29.401,29.4268,31500.0
2013-12-12 13:55:00,34.24,34.26,34.2,34.26,39700.0,29.4268,29.444,29.3924,29.444,39700.0
2013-12-12 14:00:00,34.26,34.33,34.26,34.29,44700.0,29.444,29.5042,29.444,29.4698,44700.0
2013-12-12 14:05:00,34.3,34.35,34.29,34.33,36900.0,29.4784,29.5213,29.4698,29.5042,36900.0
2013-12-12 14:10:00,34.34,34.37,34.33,34.37,29500.0,29.5128,29.5385,29.5042,29.5385,29500.0
2013-12-12 14:15:00,34.37,34.38,34.35,34.37,33300.0,29.5385,29.5471,29.5213,29.5385,33300.0
2013-12-12 14:20:00,34.37,34.38,34.35,34.36,79300.0,29.5385,29.5471,29.5213,29.5299,79300.0
2013-12-12 14:25:00,34.36,34.37,34.35,34.36,45300.0,29.5299,29.5385,29.5213,29.5299,45300.0
2013-12-12 14:30:00,34.37,34.38,34.36,34.38,109600.0,29.5385,29.5471,29.5299,29.5471,109600.0
2013-12-12 14:35:00,34.38,34.38,34.35,34.36,82700.0,29.5471,29.5471,29.5213,29.5299,82700.0
2013-12-12 14:40:00,34.36,34.37,34.35,34.36,37200.0,29.5299,29.5385,29.5213,29.5299,37200.0
2013-12-12 14:45:00,34.36,34.37,34.35,34.37,46200.0,29.5299,29.5385,29.5213,29.5385,46200.0
2013-12-12 14:50:00,34.37,34.4,34.35,34.4,71200.0,29.5385,29.5643,29.5213,29.5643,71200.0
2013-12-12 14:55:00,34.4,34.41,34.38,34.38,64500.0,29.5643,29.5729,29.5471,29.5471,64500.0
2013-12-12 15:00:00,34.38,34.4,34.36,34.36,56900.0,29.5471,29.5643,29.5299,29.5299,56900.0
2013-12-12 15:05:00,34.36,34.37,34.31,34.31,63000.0,29.5299,29.5385,29.487,29.487,63000.0
2013-12-12 15:10:00,34.31,34.33,34.29,34.31,83500.0,29.487,29.5042,29.4698,29.487,83500.0
2013-12-12 15:15:00,34.3,34.35,34.3,34.34,43900.0,29.4784,29.5213,29.4784,29.5128,43900.0
2013-12-12 15:20:00,34.34,34.4,34.33,34.39,67700.0,29.5128,29.5643,29.5042,29.5557,67700.0
2013-12-12 15:25:00,34.39,34.42,34.38,34.4,51300.0,29.5557,29.5815,29.5471,29.5643,51300.0
2013-12-12 15:30:00,34.41,34.45,34.4,34.43,101900.0,29.5729,29.6073,29.5643,29.5901,101900.0
2013-12-12 15:35:00,34.44,34.45,34.38,34.39,135000.0,29.5987,29.6073,29.5471,29.5557,135000.0
2013-12-12 15:40:00,34.4,34.44,34.38,34.41,150800.0,29.5643,29.5987,29.5471,29.5729,150800.0
2013-12-12 15:45:00,34.41,34.41,34.35,34.39,228100.0,29.5729,29.5729,29.5213,29.5557,228100.0
2013-12-12 15:50:00,34.39,34.39,34.32,34.34,297800.0,29.5557,29.5557,29.4956,29.5128,297800.0
2013-12-12 15:55:00,34.34,34.34,34.29,34.3,746500.0,29.5128,29.5128,29.4698,29.4784,746500.0
2013-12-13 09:30:00,34.4,34.56,34.3,34.53,259200.0,29.5643,29.7018,29.4784,29.676,259200.0
2013-12-13 09:35:00,34.53,34.64,34.48,34.62,145200.0,29.676,29.7706,29.6331,29.7534,145200.0
2013-12-13 09:40:00,34.63,34.75,34.56,34.58,277100.0,29.762,29.8651,29.7018,29.719,277100.0
2013-12-13 09:45:00,34.58,34.62,34.41,34.42,195800.0,29.719,29.7534,29.5729,29.5815,195800.0
2013-12-13 09:50:00,34.41,34.45,34.36,34.37,156400.0,29.5729,29.6073,29.5299,29.5385,156400.0
2013-12-13 09:55:00,34.36,34.46,34.35,34.43,212900.0,29.5299,29.6159,29.5213,29.5901,212900.0
2013-12-13 10:00:00,34.43,34.47,34.32,34.37,186300.0,29.5901,29.6245,29.4956,29.5385,186300.0
2013-12-13 10:05:00,34.38,34.44,34.34,34.4,207300.0,29.5471,29.5987,29.5128,29.5643,207300.0
2013-12-13 10:10:00,34.4,34.4,34.18,34.26,342900.0,29.5643,29.5643,29.3752,29.444,342900.0
2013-12-13 10:15:00,34.26,34.29,34.22,34.23,97100.0,29.444,29.4698,29.4096,29.4182,97100.0
2013-12-13 10:20:00,34.23,34.24,34.1,34.16,164800.0,29.4182,29.4268,29.3065,29.3581,164800.0
2013-12-13 10:25:00,34.16,34.38,34.16,34.37,231400.0,29.3581,29.5471,29.3581,29.5385,231400.0
2013-12-13 10:30:00,34.37,34.38,34.3,34.3,160300.0,29.5385,29.5471,29.4784,29.4784,160300.0
2013-12-13 10:35:00,34.3,34.35,34.28,34.28,88600.0,29.4784,29.5213,29.4612,29.4612,88600.0
2013-12-13 10:40:00,34.29,34.29,34.22,34.23,101300.0,29.4698,29.4698,29.4096,29.4182,101300.0
2013-12-13 10:45:00,34.23,34.26,34.17,34.19,74700.0,29.4182,29.444,29.3666,29.3838,74700.0
2013-12-13 10:50:00,34.2,34.25,34.18,34.24,56900.0,29.3924,29.4354,29.3752,29.4268,56900.0
2013-12-13 10:55:00,34.25,34.29,34.23,34.28,89300.0,29.4354,29.4698,29.4182,29.4612,89300.0
2013-12-13 11:00:00,34.28,34.32,34.22,34.26,110400.0,29.4612,29.4956,29.4096,29.444,110400.0
2013-12-13 11:05:00,34.26,34.26,34.21,34.22,71700.0,29.444,29.444,29.401,29.4096,71700.0
2013-12-13 11:10:00,34.22,34.22,34.16,34.17,112200.0,29.4096,29.4096,29.3581,29.3666,112200.0
2013-12-13 11:15:00,34.18,34.2,34.14,34.19,127700.0,29.3752,29.3924,29.3409,29.3838,127700.0
2013-12-13 11:20:00,34.2,34.21,34.18,34.21,159100.0,29.3924,29.401,29.3752,29.401,159100.0
2013-12-13 11:25:00,34.21,34.25,34.2,34.22,98600.0,29.401,29.4354,29.3924,29.4096,98600.0
2013-12-13 11:30:00,34.22,34.35,34.2,34.34,182100.0,29.4096,29.5213,29.3924,29.5128,182100.0
2013-12-13 11:35:00,34.34,34.44,34.34,34.42,158900.0,29.5128,29.5987,29.5128,29.5815,158900.0
2013-12-13 11:40:00,34.43,34.45,34.42,34.44,118800.0,29.5901,29.6073,29.5815,29.5987,118800.0
2013-12-13 11:45:00,34.44,34.49,34.44,34.45,141400.0,29.5987,29.6417,29.5987,29.6073,141400.0
2013-12-13 11:50:00,34.45,34.49,34.45,34.49,55400.0,29.6073,29.6417,29.6073,29.6417,55400.0
2013-12-13 11:55:00,34.49,34.49,34.45,34.48,82200.0,29.6417,29.6417,29.6073,29.6331,82200.0
2013-12-13 12:00:00,34.48,34.5,34.47,34.47,80600.0,29.6331,29.6503,29.6245,29.6245,80600.0
2013-12-13 12:05:00,34.48,34.48,34.44,34.46,76100.0,29.6331,29.6331,29.5987,29.6159,76100.0
2013-12-13 12:10:00,34.46,34.5,34.45,34.49,70100.0,29.6159,29.6503,29.6073,29.6417,70100.0
2013-12-13 12:15:00,34.49,34.5,34.45,34.45,66200.0,29.6417,29.6503,29.6073,29.6073,66200.0
2013-12-13 12:20:00,34.45,34.47,34.41,34.41,109500.0,29.6073,29.6245,29.5729,29.5729,109500.0
2013-12-13 12:25:00,34.42,34.42,34.39,34.4,45600.0,29.5815,29.5815,29.5557,29.5643,45600.0
2013-12-13 12:30:00,34.41,34.42,34.36,34.36,31200.0,29.5729,29.5815,29.5299,29.5299,31200.0
2013-12-13 12:35:00,34.36,34.37,34.33,34.36,46400.0,29.5299,29.5385,29.5042,29.5299,46400.0
2013-12-13 12:40:00,34.36,34.37,34.28,34.28,44400.0,29.5299,29.5385,29.4612,29.4612,44400.0
2013-12-13 12:45:00,34.29,34.29,34.24,34.25,54300.0,29.4698,29.4698,29.4268,29.4354,54300.0
2013-12-13 12:50:00,34.25,34.28,34.25,34.27,43400.0,29.4354,29.4612,29.4354,29.4526,43400.0
2013-12-13 12:55:00,34.27,34.29,34.25,34.28,59200.0,29.4526,29.4698,29.4354,29.4612,59200.0
2013-12-13 13:00:00,34.28,34.31,34.26,34.31,60100.0,29.4612,29.487,29.444,29.487,60100.0
2013-12-13 13:05:00,34.3,34.34,34.29,34.33,52800.0,29.4784,29.5128,29.4698,29.5042,52800.0
2013-12-13 13:10:00,34.34,34.37,34.34,34.37,41100.0,29.5128,29.5385,29.5128,29.5385,41100.0
2013-12-13 13:15:00,34.37,34.37,34.32,34.35,56900.0,29.5385,29.5385,29.4956,29.5213,56900.0
2013-12-13 13:20:00,34.35,34.39,34.34,34.34,52100.0,29.5213,29.5557,29.5128,29.5128,52100.0
2013-12-13 13:25:00,34.34,34.36,34.31,34.36,54100.0,29.5128,29.5299,29.487,29.5299,54100.0
2013-12-13 13:30:00,34.35,34.4,34.35,34.4,52000.0,29.5213,29.5643,29.5213,29.5643,52000.0
2013-12-13 13:35:00,34.4,34.42,34.39,34.39,52300.0,29.5643,29.5815,29.5557,29.5557,52300.0
2013-12-13 13:40:00,34.39,34.39,34.26,34.26,85200.0,29.5557,29.5557,29.444,29.444,85200.0
2013-12-13 13:45:00,34.27,34.32,34.26,34.29,63200.0,29.4526,29.4956,29.444,29.4698,63200.0
2013-12-13 13:50:00,34.29,34.29,34.24,34.26,48800.0,29.4698,29.4698,29.4268,29.444,48800.0
2013-12-13 13:55:00,34.26,34.26,34.22,34.22,65300.0,29.444,29.444,29.4096,29.4096,65300.0
2013-12-13 14:00:00,34.23,34.26,34.2,34.23,75800.0,29.4182,29.444,29.3924,29.4182,75800.0
2013-12-13 14:05:00,34.22,34.23,34.18,34.23,88300.0,29.4096,29.4182,29.3752,29.4182,88300.0
2013-12-13 14:10:00,34.23,34.23,34.2,34.23,92400.0,29.4182,29.4182,29.3924,29.4182,92400.0
2013-12-13 14:15:00,34.22,34.23,34.19,34.19,67600.0,29.4096,29.4182,29.3838,29.3838,67600.0
2013-12-13 14:20:00,34.19,34.2,34.16,34.18,104300.0,29.3838,29.3924,29.3581,29.3752,104300.0
2013-12-13 14:25:00,34.18,34.21,34.15,34.21,100000.0,29.3752,29.401,29.3495,29.401,100000.0
2013-12-13 14:30:00,34.21,34.27,34.2,34.26,69700.0,29.401,29.4526,29.3924,29.444,69700.0
2013-12-13 14:35:00,34.26,34.33,34.26,34.32,59900.0,29.444,29.5042,29.444,29.4956,59900.0
2013-12-13 14:40:00,34.32,34.33,34.29,34.3,34400.0,29.4956,29.5042,29.4698,29.4784,34400.0
2013-12-13 14:45:00,34.29,34.36,34.29,34.34,59300.0,29.4698,29.5299,29.4698,29.5128,59300.0
2013-12-13 14:50:00,34.33,34.37,34.33,34.36,56500.0,29.5042,29.5385,29.5042,29.5299,56500.0
2013-12-13 14:55:00,34.37,34.37,34.31,34.34,87600.0,29.5385,29.5385,29.487,29.5128,87600.0
2013-12-13 15:00:00,34.34,34.37,34.34,34.37,66000.0,29.5128,29.5385,29.5128,29.5385,66000.0
2013-12-13 15:05:00,34.36,34.37,34.34,34.35,69800.0,29.5299,29.5385,29.5128,29.5213,69800.0
2013-12-13 15:10:00,34.34,34.4,34.34,34.39,100400.0,29.5128,29.5643,29.5128,29.5557,100400.0
2013-12-13 15:15:00,34.39,34.46,34.39,34.46,87900.0,29.5557,29.6159,29.5557,29.6159,87900.0
2013-12-13 15:20:00,34.46,34.46,34.43,34.44,77700.0,29.6159,29.6159,29.5901,29.5987,77700.0
2013-12-13 15:25:00,34.43,34.44,34.37,34.42,105300.0,29.5901,29.5987,29.5385,29.5815,105300.0
2013-12-13 15:30:00,34.42,34.47,34.41,34.42,125100.0,29.5815,29.6245,29.5729,29.5815,125100.0
2013-12-13 15:35:00,34.42,34.42,34.37,34.4,85000.0,29.5815,29.5815,29.5385,29.5643,85000.0
2013-12-13 15:40:00,34.39,34.42,34.39,34.41,97400.0,29.5557,29.5815,29.5557,29.5729,97400.0
2013-12-13 15:45:00,34.41,34.43,34.39,34.43,132000.0,29.5729,29.5901,29.5557,29.5901,132000.0
2013-12-13 15:50:00,34.42,34.44,34.38,34.4,213400.0,29.5815,29.5987,29.5471,29.5643,213400.0
2013-12-13 15:55:00,34.39,34.4,34.33,34.35,419200.0,29.5557,29.5643,29.5042,29.5213,419200.0
2013-12-16 09:30:00,34.4,34.59,34.35,34.55,220700.0,29.5643,29.7276,29.5213,29.6932,220700.0
2013-12-16 09:35:00,34.55,34.7,34.55,34.59,218500.0,29.6932,29.8221,29.6932,29.7276,218500.0
2013-12-16 09:40:00,34.6,34.7,34.58,34.65,307300.0,29.7362,29.8221,29.719,29.7792,307300.0
2013-12-16 09:45:00,34.65,34.7,34.6,34.67,263800.0,29.7792,29.8221,29.7362,29.7964,263800.0
2013-12-16 09:50:00,34.67,34.88,34.67,34.77,286500.0,29.7964,29.9768,29.7964,29.8823,286500.0
2013-12-16 09:55:00,34.77,34.8,34.72,34.76,87000.0,29.8823,29.9081,29.8393,29.8737,87000.0
2013-12-16 10:00:00,34.76,34.85,34.76,34.79,419800.0,29.8737,29.9511,29.8737,29.8995,419800.0
2013-12-16 10:05:00,34.79,34.89,34.74,34.87,198500.0,29.8995,29.9854,29.8565,29.9682,198500.0
2013-12-16 10:10:00,34.86,34.89,34.79,34.8,156200.0,29.9597,29.9854,29.8995,29.9081,156200.0
2013-12-16 10:15:00,34.8,34.81,34.74,34.79,144400.0,29.9081,29.9167,29.8565,29.8995,144400.0
2013-12-16 10:20:00,34.78,34.85,34.72,34.72,246700.0,29.8909,29.9511,29.8393,29.8393,246700.0
2013-12-16 10:25:00,34.72,34.74,34.65,34.65,175800.0,29.8393,29.8565,29.7792,29.7792,175800.0
2013-12-16 10:30:00,34.65,34.71,34.64,34.7,133100.0,29.7792,29.8307,29.7706,29.8221,133100.0
2013-12-16 10:35:00,34.69,34.7,34.63,34.64,95600.0,29.8136,29.8221,29.762,29.7706,95600.0
2013-12-16 10:40:00,34.63,34.64,34.57,34.6,99100.0,29.762,29.7706,29.7104,29.7362,99100.0
2013-12-16 10:45:00,34.61,34.61,34.55,34.56,74100.0,29.7448,29.7448,29.6932,29.7018,74100.0
2013-12-16 10:50:00,34.56,34.63,34.54,34.61,72500.0,29.7018,29.762,29.6846,29.7448,72500.0
2013-12-16 10:55:00,34.62,34.63,34.57,34.59,62300.0,29.7534,29.762,29.7104,29.7276,62300.0
2013-12-16 11:00:00,34.59,34.62,34.52,34.55,74700.0,29.7276,29.7534,29.6674,29.6932,74700.0
2013-12-16 11:05:00,34.55,34.58,34.52,34.55,53100.0,29.6932,29.719,29.6674,29.6932,53100.0
2013-12-16 11:10:00,34.54,34.62,34.54,34.58,58600.0,29.6846,29.7534,29.6846,29.719,58600.0
2013-12-16 11:15:00,34.58,34.64,34.57,34.63,61000.0,29.719,29.7706,29.7104,29.762,61000.0
2013-12-16 11:20:00,34.63,34.7,34.63,34.69,96000.0,29.762,29.8221,29.762,29.8136,96000.0
2013-12-16 11:25:00,34.69,34.7,34.57,34.58,155800.0,29.8136,29.8221,29.7104,29.719,155800.0
2013-12-16 11:30:00,34.58,34.65,34.53,34.65,127900.0,29.719,29.7792,29.676,29.7792,127900.0
2013-12-16 11:35:00,34.65,34.65,34.6,34.63,54300.0,29.7792,29.7792,29.7362,29.762,54300.0
2013-12-16 11:40:00,34.62,34.65,34.61,34.63,75700.0,29.7534,29.7792,29.7448,29.762,75700.0
2013-12-16 11:45:00,34.63,34.64,34.6,34.62,71200.0,29.762,29.7706,29.7362,29.7534,71200.0
2013-12-16 11:50:00,34.62,34.65,34.6,34.61,41700.0,29.7534,29.7792,29.7362,29.7448,41700.0
2013-12-16 11:55:00,34.61,34.63,34.59,34.6,39600.0,29.7448,29.762,29.7276,29.7362,39600.0
2013-12-16 12:00:00,34.59,34.6,34.55,34.56,46200.0,29.7276,29.7362,29.6932,29.7018,46200.0
2013-12-16 12:05:00,34.55,34.61,34.53,34.6,49000.0,29.6932,29.7448,29.676,29.7362,49000.0
2013-12-16 12:10:00,34.61,34.63,34.58,34.6,75800.0,29.7448,29.762,29.719,29.7362,75800.0
2013-12-16 12:15:00,34.6,34.62,34.58,34.61,68800.0,29.7362,29.7534,29.719,29.7448,68800.0
2013-12-16 12:20:00,34.61,34.62,34.57,34.58,43000.0,29.7448,29.7534,29.7104,29.719,43000.0
2013-12-16 12:25:00,34.58,34.6,34.56,34.59,46600.0,29.719,29.7362,29.7018,29.7276,46600.0
2013-12-16 12:30:00,34.6,34.6,34.55,34.55,35800.0,29.7362,29.7362,29.6932,29.6932,35800.0
2013-12-16 12:35:00,34.56,34.61,34.52,34.59,90400.0,29.7018,29.7448,29.6674,29.7276,90400.0
2013-12-16 12:40:00,34.59,34.63,34.58,34.63,40500.0,29.7276,29.762,29.719,29.762,40500.0
2013-12-16 12:45:00,34.63,34.63,34.57,34.57,35300.0,29.762,29.762,29.7104,29.7104,35300.0
2013-12-16 12:50:00,34.57,34.59,34.54,34.55,25000.0,29.7104,29.7276,29.6846,29.6932,25000.0
2013-12-16 12:55:00,34.55,34.56,34.52,34.54,43500.0,29.6932,29.7018,29.6674,29.6846,43500.0
2013-12-16 13:00:00,34.54,34.55,34.46,34.48,42500.0,29.6846,29.6932,29.6159,29.6331,42500.0
2013-12-16 13:05:00,34.47,34.51,34.45,34.5,71400.0,29.6245,29.6589,29.6073,29.6503,71400.0
2013-12-16 13:10:00,34.5,34.54,34.5,34.53,46500.0,29.6503,29.6846,29.6503,29.676,46500.0
2013-12-16 13:15:00,34.53,34.53,34.5,34.53,23100.0,29.676,29.676,29.6503,29.676,23100.0
2013-12-16 13:20:00,34.52,34.56,34.5,34.56,28600.0,29.6674,29.7018,29.6503,29.7018,28600.0
2013-12-16 13:25:00,34.56,34.59,34.55,34.58,42600.0,29.7018,29.7276,29.6932,29.719,42600.0
2013-12-16 13:30:00,34.58,34.59,34.56,34.57,29300.0,29.719,29.7276,29.7018,29.7104,29300.0
2013-12-16 13:35:00,34.57,34.59,34.56,34.56,35900.0,29.7104,29.7276,29.7018,29.7018,35900.0
2013-12-16 13:40:00,34.57,34.57,34.52,34.56,41400.0,29.7104,29.7104,29.6674,29.7018,41400.0
2013-12-16 13:45:00,34.56,34.56,34.52,34.54,54200.0,29.7018,29.7018,29.6674,29.6846,54200.0
2013-12-16 13:50:00,34.52,34.58,34.52,34.58,20300.0,29.6674,29.719,29.6674,29.719,20300.0
2013-12-16 13:55:00,34.58,34.59,34.57,34.58,32600.0,29.719,29.7276,29.7104,29.719,32600.0
2013-12-16 14:00:00,34.58,34.62,34.57,34.6,47400.0,29.719,29.7534,29.7104,29.7362,47400.0
2013-12-16 14:05:00,34.59,34.61,34.56,34.57,37600.0,29.7276,29.7448,29.7018,29.7104,37600.0
2013-12-16 14:10:00,34.57,34.62,34.57,34.62,49900.0,29.7104,29.7534,29.7104,29.7534,49900.0
2013-12-16 14:15:00,34.61,34.62,34.6,34.6,60500.0,29.7448,29.7534,29.7362,29.7362,60500.0
2013-12-16 14:20:00,34.61,34.62,34.6,34.62,39400.0,29.7448,29.7534,29.7362,29.7534,39400.0
2013-12-16 14:25:00,34.62,34.64,34.61,34.63,53200.0,29.7534,29.7706,29.7448,29.762,53200.0
2013-12-16 14:30:00,34.64,34.65,34.59,34.59,141500.0,29.7706,29.7792,29.7276,29.7276,141500.0
2013-12-16 14:35:00,34.59,34.65,34.58,34.63,84600.0,29.7276,29.7792,29.719,29.762,84600.0
2013-12-16 14:40:00,34.64,34.65,34.63,34.64,33500.0,29.7706,29.7792,29.762,29.7706,33500.0
2013-12-16 14:45:00,34.64,34.64,34.62,34.62,52200.0,29.7706,29.7706,29.7534,29.7534,52200.0
2013-12-16 14:50:00,34.62,34.64,34.6,34.62,59900.0,29.7534,29.7706,29.7362,29.7534,59900.0
2013-12-16 14:55:00,34.61,34.63,34.6,34.61,73200.0,29.7448,29.762,29.7362,29.7448,73200.0
2013-12-16 15:00:00,34.61,34.62,34.58,34.6,75000.0,29.7448,29.7534,29.719,29.7362,75000.0
2013-12-16 15:05:00,34.6,34.61,34.57,34.57,144200.0,29.7362,29.7448,29.7104,29.7104,144200.0
2013-12-16 15:10:00,34.57,34.58,34.55,34.56,86900.0,29.7104,29.719,29.6932,29.7018,86900.0
2013-12-16 15:15:00,34.57,34.59,34.56,34.59,56000.0,29.7104,29.7276,29.7018,29.7276,56000.0
2013-12-16 15:20:00,34.59,34.63,34.58,34.6,64500.0,29.7276,29.762,29.719,29.7362,64500.0
2013-12-16 15:25:00,34.6,34.62,34.59,34.6,47700.0,29.7362,29.7534,29.7276,29.7362,47700.0
2013-12-16 15:30:00,34.61,34.61,34.57,34.57,72600.0,29.7448,29.7448,29.7104,29.7104,72600.0
2013-12-16 15:35:00,34.57,34.6,34.57,34.57,72400.0,29.7104,29.7362,29.7104,29.7104,72400.0
2013-12-16 15:40:00,34.58,34.59,34.55,34.57,111500.0,29.719,29.7276,29.6932,29.7104,111500.0
2013-12-16 15:45:00,34.56,34.58,34.54,34.55,206600.0,29.7018,29.719,29.6846,29.6932,206600.0
2013-12-16 15:50:00,34.56,34.57,34.54,34.55,172900.0,29.7018,29.7104,29.6846,29.6932,172900.0
2013-12-16 15:55:00,34.55,34.61,34.53,34.59,599000.0,29.6932,29.7448,29.676,29.7276,599000.0
2013-12-17 09:30:00,34.52,34.79,34.5,34.69,257000.0,29.6674,29.8995,29.6503,29.8136,257000.0
2013-12-17 09:35:00,34.68,34.75,34.66,34.74,90200.0,29.805,29.8651,29.7878,29.8565,90200.0
2013-12-17 09:40:00,34.75,34.77,34.6,34.72,150700.0,29.8651,29.8823,29.7362,29.8393,150700.0
2013-12-17 09:45:00,34.71,34.72,34.57,34.58,133000.0,29.8307,29.8393,29.7104,29.719,133000.0
2013-12-17 09:50:00,34.57,34.59,34.54,34.57,72100.0,29.7104,29.7276,29.6846,29.7104,72100.0
2013-12-17 09:55:00,34.57,34.75,34.57,34.69,82200.0,29.7104,29.8651,29.7104,29.8136,82200.0
2013-12-17 10:00:00,34.69,34.72,34.66,34.66,61600.0,29.8136,29.8393,29.7878,29.7878,61600.0
2013-12-17 10:05:00,34.65,34.69,34.6,34.65,175200.0,29.7792,29.8136,29.7362,29.7792,175200.0
2013-12-17 10:10:00,34.65,34.66,34.62,34.65,94900.0,29.7792,29.7878,29.7534,29.7792,94900.0
2013-12-17 10:15:00,34.65,34.65,34.61,34.62,61600.0,29.7792,29.7792,29.7448,29.7534,61600.0
2013-12-17 10:20:00,34.62,34.66,34.59,34.61,88400.0,29.7534,29.7878,29.7276,29.7448,88400.0
2013-12-17 10:25:00,34.6,34.61,34.57,34.6,71300.0,29.7362,29.7448,29.7104,29.7362,71300.0
2013-12-17 10:30:00,34.59,34.62,34.57,34.61,90300.0,29.7276,29.7534,29.7104,29.7448,90300.0
2013-12-17 10:35:00,34.61,34.63,34.59,34.61,58300.0,29.7448,29.762,29.7276,29.7448,58300.0
2013-12-17 10:40:00,34.61,34.65,34.59,34.65,44900.0,29.7448,29.7792,29.7276,29.7792,44900.0
2013-12-17 10:45:00,34.65,34.66,34.55,34.55,81600.0,29.7792,29.7878,29.6932,29.6932,81600.0
2013-12-17 10:50:00,34.55,34.58,34.51,34.56,68900.0,29.6932,29.719,29.6589,29.7018,68900.0
2013-12-17 10:55:00,34.57,34.58,34.5,34.51,128400.0,29.7104,29.719,29.6503,29.6589,128400.0
2013-12-17 11:00:00,34.51,34.53,34.47,34.48,183800.0,29.6589,29.676,29.6245,29.6331,183800.0
2013-12-17 11:05:00,34.48,34.54,34.47,34.54,37000.0,29.6331,29.6846,29.6245,29.6846,37000.0
2013-12-17 11:10:00,34.54,34.55,34.51,34.55,43200.0,29.6846,29.6932,29.6589,29.6932,43200.0
2013-12-17 11:15:00,34.55,34.55,34.53,34.53,69200.0,29.6932,29.6932,29.676,29.676,69200.0
2013-12-17 11:20:00,34.53,34.54,34.47,34.48,53700.0,29.676,29.6846,29.6245,29.6331,53700.0
2013-12-17 11:25:00,34.48,34.51,34.44,34.44,60400.0,29.6331,29.6589,29.5987,29.5987,60400.0
2013-12-17 11:30:00,34.45,34.51,34.45,34.5,102500.0,29.6073,29.6589,29.6073,29.6503,102500.0
2013-12-17 11:35:00,34.51,34.55,34.5,34.55,41900.0,29.6589,29.6932,29.6503,29.6932,41900.0
2013-12-17 11:40:00,34.55,34.61,34.55,34.56,78700.0,29.6932,29.7448,29.6932,29.7018,78700.0
2013-12-17 11:45:00,34.56,34.59,34.51,34.58,54100.0,29.7018,29.7276,29.6589,29.719,54100.0
2013-12-17 11:50:00,34.58,34.61,34.57,34.59,189000.0,29.719,29.7448,29.7104,29.7276,189000.0
2013-12-17 11:55:00,34.59,34.6,34.59,34.59,39900.0,29.7276,29.7362,29.7276,29.7276,39900.0
2013-12-17 12:00:00,34.6,34.61,34.59,34.6,44200.0,29.7362,29.7448,29.7276,29.7362,44200.0
2013-12-17 12:05:00,34.6,34.61,34.59,34.61,45800.0,29.7362,29.7448,29.7276,29.7448,45800.0
2013-12-17 12:10:00,34.61,34.66,34.6,34.66,68300.0,29.7448,29.7878,29.7362,29.7878,68300.0
2013-12-17 12:15:00,34.65,34.69,34.64,34.65,139800.0,29.7792,29.8136,29.7706,29.7792,139800.0
2013-12-17 12:20:00,34.65,34.68,34.63,34.67,39800.0,29.7792,29.805,29.762,29.7964,39800.0
2013-12-17 12:25:00,34.67,34.67,34.63,34.67,36900.0,29.7964,29.7964,29.762,29.7964,36900.0
2013-12-17 12:30:00,34.67,34.68,34.63,34.63,57800.0,29.7964,29.805,29.762,29.762,57800.0
2013-12-17 12:35:00,34.63,34.65,34.62,34.62,38900.0,29.762,29.7792,29.7534,29.7534,38900.0
2013-12-17 12:40:00,34.61,34.62,34.59,34.6,34800.0,29.7448,29.7534,29.7276,29.7362,34800.0
2013-12-17 12:45:00,34.61,34.61,34.55,34.58,94900.0,29.7448,29.7448,29.6932,29.719,94900.0
2013-12-17 12:50:00,34.58,34.58,34.54,34.54,19400.0,29.719,29.719,29.6846,29.6846,19400.0
2013-12-17 12:55:00,34.54,34.57,34.54,34.56,36900.0,29.6846,29.7104,29.6846,29.7018,36900.0
2013-12-17 13:00:00,34.55,34.59,34.55,34.58,16600.0,29.6932,29.7276,29.6932,29.719,16600.0
2013-12-17 13:05:00,34.59,34.61,34.56,34.59,168500.0,29.7276,29.7448,29.7018,29.7276,168500.0
2013-12-17 13:10:00,34.6,34.62,34.58,34.61,19900.0,29.7362,29.7534,29.719,29.7448,19900.0
2013-12-17 13:15:00,34.61,34.67,34.6,34.66,32700.0,29.7448,29.7964,29.7362,29.7878,32700.0
2013-12-17 13:20:00,34.65,34.72,34.65,34.7,52700.0,29.7792,29.8393,29.7792,29.8221,52700.0
2013-12-17 13:25:00,34.7,34.74,34.7,34.72,53500.0,29.8221,29.8565,29.8221,29.8393,53500.0
2013-12-17 13:30:00,34.72,34.76,34.72,34.76,49900.0,29.8393,29.8737,29.8393,29.8737,49900.0
2013-12-17 13:35:00,34.76,34.79,34.75,34.78,67600.0,29.8737,29.8995,29.8651,29.8909,67600.0
2013-12-17 13:40:00,34.78,34.8,34.76,34.77,47400.0,29.8909,29.9081,29.8737,29.8823,47400.0
2013-12-17 13:45:00,34.76,34.8,34.76,34.78,68400.0,29.8737,29.9081,29.8737,29.8909,68400.0
2013-12-17 13:50:00,34.79,34.8,34.75,34.75,44000.0,29.8995,29.9081,29.8651,29.8651,44000.0
2013-12-17 13:55:00,34.76,34.79,34.74,34.78,94800.0,29.8737,29.8995,29.8565,29.8909,94800.0
2013-12-17 14:00:00,34.79,34.8,34.78,34.8,35300.0,29.8995,29.9081,29.8909,29.9081,35300.0
2013-12-17 14:05:00,34.8,34.94,34.79,34.93,238900.0,29.9081,30.0284,29.8995,30.0198,238900.0
2013-12-17 14:10:00,34.94,35.01,34.92,35.0,274800.0,30.0284,30.0886,30.0112,30.08,274800.0
2013-12-17 14:15:00,35.01,35.02,34.93,34.93,194600.0,30.0886,30.0972,30.0198,30.0198,194600.0
2013-12-17 14:20:00,34.94,34.98,34.92,34.95,124200.0,30.0284,30.0628,30.0112,30.037,124200.0
2013-12-17 14:25:00,34.95,34.95,34.9,34.9,45400.0,30.037,30.037,29.994,29.994,45400.0
2013-12-17 14:30:00,34.91,34.93,34.9,34.91,50200.0,30.0026,30.0198,29.994,30.0026,50200.0
2013-12-17 14:35:00,34.91,34.92,34.87,34.87,82200.0,30.0026,30.0112,29.9682,29.9682,82200.0
2013-12-17 14:40:00,34.88,34.93,34.86,34.92,65900.0,29.9768,30.0198,29.9597,30.0112,65900.0
2013-12-17 14:45:00,34.93,34.93,34.89,34.91,57200.0,30.0198,30.0198,29.9854,30.0026,57200.0
2013-12-17 14:50:00,34.92,34.92,34.88,34.9,54600.0,30.0112,30.0112,29.9768,29.994,54600.0
2013-12-17 14:55:00,34.89,34.91,34.89,34.91,58000.0,29.9854,30.0026,29.9854,30.0026,58000.0
2013-12-17 15:00:00,34.9,34.91,34.88,34.91,89400.0,29.994,30.0026,29.9768,30.0026,89400.0
2013-12-17 15:05:00,34.9,34.92,34.89,34.91,53400.0,29.994,30.0112,29.9854,30.0026,53400.0
2013-12-17 15:10:00,34.92,34.95,34.9,34.95,84600.0,30.0112,30.037,29.994,30.037,84600.0
2013-12-17 15:15:00,34.95,34.96,34.93,34.95,55000.0,30.037,30.0456,30.0198,30.037,55000.0
2013-12-17 15:20:00,34.95,34.97,34.94,34.97,76800.0,30.037,30.0542,30.0284,30.0542,76800.0
2013-12-17 15:25:00,34.96,34.97,34.93,34.93,63300.0,30.0456,30.0542,30.0198,30.0198,63300.0
2013-12-17 15:30:00,34.94,34.95,34.91,34.93,119300.0,30.0284,30.037,30.0026,30.0198,119300.0
2013-12-17 15:35:00,34.92,34.93,34.91,34.93,83300.0,30.0112,30.0198,30.0026,30.0198,83300.0
2013-12-17 15:40:00,34.93,34.93,34.89,34.89,181600.0,30.0198,30.0198,29.9854,29.9854,181600.0
2013-12-17 15:45:00,34.9,34.93,34.88,34.88,262600.0,29.994,30.0198,29.9768,29.9768,262600.0
2013-12-17 15:50:00,34.89,34.9,34.88,34.9,208900.0,29.9854,29.994,29.9768,29.994,208900.0
2013-12-17 15:55:00,34.9,34.9,34.89,34.89,339900.0,29.994,29.994,29.9854,29.9854,339900.0
2013-12-18 09:30:00,35.1,35.2,35.0,35.2,243300.0,30.1659,30.2519,30.08,30.2519,243300.0
2013-12-18 09:35:00,35.18,35.33,35.16,35.19,203300.0,30.2347,30.3636,30.2175,30.2433,203300.0
2013-12-18 09:40:00,35.19,35.22,35.09,35.09,128500.0,30.2433,30.269,30.1573,30.1573,128500.0
2013-12-18 09:45:00,35.09,35.13,35.05,35.11,114100.0,30.1573,30.1917,30.1229,30.1745,114100.0
2013-12-18 09:50:00,35.11,35.12,34.96,34.97,143300.0,30.1745,30.1831,30.0456,30.0542,143300.0
2013-12-18 09:55:00,34.98,35.01,34.92,34.98,81400.0,30.0628,30.0886,30.0112,30.0628,81400.0
2013-12-18 10:00:00,34.99,35.03,34.92,35.02,100600.0,30.0714,30.1058,30.0112,30.0972,100600.0
2013-12-18 10:05:00,35.02,35.05,35.0,35.0,71800.0,30.0972,30.1229,30.08,30.08,71800.0
2013-12-18 10:10:00,35.0,35.05,35.0,35.01,55000.0,30.08,30.1229,30.08,30.0886,55000.0
2013-12-18 10:15:00,35.01,35.03,34.98,34.98,97000.0,30.0886,30.1058,30.0628,30.0628,97000.0
2013-12-18 10:20:00,34.98,35.01,34.97,34.99,65000.0,30.0628,30.0886,30.0542,30.0714,65000.0
2013-12-18 10:25:00,34.99,35.01,34.97,34.99,60800.0,30.0714,30.0886,30.0542,30.0714,60800.0
2013-12-18 10:30:00,34.99,35.04,34.98,35.02,64800.0,30.0714,30.1144,30.0628,30.0972,64800.0
2013-12-18 10:35:00,35.02,35.05,35.0,35.03,63000.0,30.0972,30.1229,30.08,30.1058,63000.0
2013-12-18 10:40:00,35.04,35.04,34.98,35.02,92900.0,30.1144,30.1144,30.0628,30.0972,92900.0
2013-12-18 10:45:00,35.01,35.05,34.98,35.03,87800.0,30.0886,30.1229,30.0628,30.1058,87800.0
2013-12-18 10:50:00,35.03,35.05,35.0,35.03,84400.0,30.1058,30.1229,30.08,30.1058,84400.0
2013-12-18 10:55:00,35.03,35.13,35.03,35.11,118100.0,30.1058,30.1917,30.1058,30.1745,118100.0
2013-12-18 11:00:00,35.1,35.18,35.1,35.15,91400.0,30.1659,30.2347,30.1659,30.2089,91400.0
2013-12-18 11:05:00,35.14,35.16,35.13,35.15,79900.0,30.2003,30.2175,30.1917,30.2089,79900.0
2013-12-18 11:10:00,35.15,35.15,35.1,35.11,41800.0,30.2089,30.2089,30.1659,30.1745,41800.0
2013-12-18 11:15:00,35.11,35.14,35.1,35.13,52000.0,30.1745,30.2003,30.1659,30.1917,52000.0
2013-12-18 11:20:00,35.13,35.13,35.09,35.1,63900.0,30.1917,30.1917,30.1573,30.1659,63900.0
2013-12-18 11:25:00,35.09,35.11,35.08,35.09,134300.0,30.1573,30.1745,30.1487,30.1573,134300.0
2013-12-18 11:30:00,35.08,35.1,35.07,35.08,168500.0,30.1487,30.1659,30.1401,30.1487,168500.0
2013-12-18 11:35:00,35.08,35.08,35.02,35.02,81400.0,30.1487,30.1487,30.0972,30.0972,81400.0
2013-12-18 11:40:00,35.02,35.03,34.96,34.98,82900.0,30.0972,30.1058,30.0456,30.0628,82900.0
2013-12-18 11:45:00,34.98,34.98,34.95,34.95,66300.0,30.0628,30.0628,30.037,30.037,66300.0
2013-12-18 11:50:00,34.95,34.95,34.88,34.91,91300.0,30.037,30.037,29.9768,30.0026,91300.0
2013-12-18 11:55:00,34.91,34.92,34.88,34.88,48000.0,30.0026,30.0112,29.9768,29.9768,48000.0
2013-12-18 12:00:00,34.89,34.89,34.86,34.88,49200.0,29.9854,29.9854,29.9597,29.9768,49200.0
2013-12-18 12:05:00,34.88,34.9,34.87,34.9,23800.0,29.9768,29.994,29.9682,29.994,23800.0
2013-12-18 12:10:00,34.89,34.91,34.88,34.9,49500.0,29.9854,30.0026,29.9768,29.994,49500.0
2013-12-18 12:15:00,34.89,34.91,34.87,34.87,25800.0,29.9854,30.0026,29.9682,29.9682,25800.0
2013-12-18 12:20:00,34.88,34.88,34.86,34.87,32600.0,29.9768,29.9768,29.9597,29.9682,32600.0
2013-12-18 12:25:00,34.86,34.89,34.86,34.89,23900.0,29.9597,29.9854,29.9597,29.9854,23900.0
2013-12-18 12:30:00,34.89,34.93,34.88,34.88,66600.0,29.9854,30.0198,29.9768,29.9768,66600.0
2013-12-18 12:35:00,34.88,34.89,34.86,34.86,31400.0,29.9768,29.9854,29.9597,29.9597,31400.0
2013-12-18 12:40:00,34.86,34.87,34.85,34.85,74100.0,29.9597,29.9682,29.9511,29.9511,74100.0
2013-12-18 12:45:00,34.86,34.87,34.85,34.85,50800.0,29.9597,29.9682,29.9511,29.9511,50800.0
2013-12-18 12:50:00,34.85,34.87,34.84,34.84,59700.0,29.9511,29.9682,29.9425,29.9425,59700.0
2013-12-18 12:55:00,34.85,34.86,34.81,34.82,51500.0,29.9511,29.9597,29.9167,29.9253,51500.0
2013-12-18 13:00:00,34.81,34.83,34.8,34.81,62300.0,29.9167,29.9339,29.9081,29.9167,62300.0
2013-12-18 13:05:00,34.81,34.84,34.8,34.83,46200.0,29.9167,29.9425,29.9081,29.9339,46200.0
2013-12-18 13:10:00,34.83,34.83,34.79,34.8,117300.0,29.9339,29.9339,29.8995,29.9081,117300.0
2013-12-18 13:15:00,34.8,34.82,34.77,34.81,54100.0,29.9081,29.9253,29.8823,29.9167,54100.0
2013-12-18 13:20:00,34.8,34.82,34.79,34.82,66100.0,29.9081,29.9253,29.8995,29.9253,66100.0
2013-12-18 13:25:00,34.82,34.85,34.8,34.82,44700.0,29.9253,29.9511,29.9081,29.9253,44700.0
2013-12-18 13:30:00,34.82,34.82,34.76,34.76,36900.0,29.9253,29.9253,29.8737,29.8737,36900.0
2013-12-18 13:35:00,34.77,34.79,34.76,34.79,26200.0,29.8823,29.8995,29.8737,29.8995,26200.0
2013-12-18 13:40:00,34.8,34.8,34.77,34.79,27300.0,29.9081,29.9081,29.8823,29.8995,27300.0
2013-12-18 13:45:00,34.79,34.8,34.78,34.79,22800.0,29.8995,29.9081,29.8909,29.8995,22800.0
2013-12-18 13:50:00,34.8,34.83,34.79,34.83,67400.0,29.9081,29.9339,29.8995,29.9339,67400.0
2013-12-18 13:55:00,34.83,34.95,34.77,34.89,139200.0,29.9339,30.037,29.8823,29.9854,139200.0
2013-12-18 14:00:00,34.87,34.98,34.57,34.9,484800.0,29.9682,30.0628,29.7104,29.994,484800.0
2013-12-18 14:05:00,34.91,35.17,34.9,35.08,339600.0,30.0026,30.2261,29.994,30.1487,339600.0
2013-12-18 14:10:00,35.08,35.12,34.9,34.93,189000.0,30.1487,30.1831,29.994,30.0198,189000.0
2013-12-18 14:15:00,34.93,34.99,34.89,34.98,136700.0,30.0198,30.0714,29.9854,30.0628,136700.0
2013-12-18 14:20:00,34.98,35.11,34.94,35.11,141500.0,30.0628,30.1745,30.0284,30.1745,141500.0
2013-12-18 14:25:00,35.11,35.14,35.02,35.07,181900.0,30.1745,30.2003,30.0972,30.1401,181900.0
2013-12-18 14:30:00,35.08,35.14,35.04,35.13,141500.0,30.1487,30.2003,30.1144,30.1917,141500.0
2013-12-18 14:35:00,35.13,35.3,35.12,35.3,487400.0,30.1917,30.3378,30.1831,30.3378,487400.0
2013-12-18 14:40:00,35.3,35.3,35.13,35.2,216800.0,30.3378,30.3378,30.1917,30.2519,216800.0
2013-12-18 14:45:00,35.2,35.26,35.14,35.15,132800.0,30.2519,30.3034,30.2003,30.2089,132800.0
2013-12-18 14:50:00,35.15,35.18,35.1,35.14,138600.0,30.2089,30.2347,30.1659,30.2003,138600.0
2013-12-18 14:55:00,35.14,35.19,35.12,35.15,119800.0,30.2003,30.2433,30.1831,30.2089,119800.0
2013-12-18 15:00:00,35.15,35.17,35.08,35.17,145700.0,30.2089,30.2261,30.1487,30.2261,145700.0
2013-12-18 15:05:00,35.16,35.2,35.14,35.16,140000.0,30.2175,30.2519,30.2003,30.2175,140000.0
2013-12-18 15:10:00,35.16,35.28,35.16,35.27,231700.0,30.2175,30.3206,30.2175,30.312,231700.0
2013-12-18 15:15:00,35.27,35.29,35.22,35.25,164800.0,30.312,30.3292,30.269,30.2948,164800.0
2013-12-18 15:20:00,35.25,35.31,35.21,35.23,402900.0,30.2948,30.3464,30.2605,30.2776,402900.0
2013-12-18 15:25:00,35.22,35.23,35.12,35.12,111300.0,30.269,30.2776,30.1831,30.1831,111300.0
2013-12-18 15:30:00,35.13,35.15,35.07,35.09,181400.0,30.1917,30.2089,30.1401,30.1573,181400.0
2013-12-18 15:35:00,35.08,35.15,35.08,35.15,246900.0,30.1487,30.2089,30.1487,30.2089,246900.0
2013-12-18 15:40:00,35.14,35.19,35.13,35.14,176500.0,30.2003,30.2433,30.1917,30.2003,176500.0
2013-12-18 15:45:00,35.13,35.18,35.07,35.08,239000.0,30.1917,30.2347,30.1401,30.1487,239000.0
2013-12-18 15:50:00,35.08,35.11,35.07,35.08,296400.0,30.1487,30.1745,30.1401,30.1487,296400.0
2013-12-18 15:55:00,35.09,35.19,35.08,35.19,492800.0,30.1573,30.2433,30.1487,30.2433,492800.0
2013-12-19 09:30:00,34.88,35.0,34.81,34.91,270000.0,29.9768,30.08,29.9167,30.0026,270000.0
2013-12-19 09:35:00,34.91,35.0,34.88,34.92,109700.0,30.0026,30.08,29.9768,30.0112,109700.0
2013-12-19 09:40:00,34.93,34.96,34.86,34.91,189500.0,30.0198,30.0456,29.9597,30.0026,189500.0
2013-12-19 09:45:00,34.92,34.95,34.88,34.95,143700.0,30.0112,30.037,29.9768,30.037,143700.0
2013-12-19 09:50:00,34.94,34.96,34.89,34.9,118500.0,30.0284,30.0456,29.9854,29.994,118500.0
2013-12-19 09:55:00,34.89,34.99,34.89,34.98,70100.0,29.9854,30.0714,29.9854,30.0628,70100.0
2013-12-19 10:00:00,34.98,34.99,34.91,34.95,156200.0,30.0628,30.0714,30.0026,30.037,156200.0
2013-12-19 10:05:00,34.94,34.96,34.91,34.96,113100.0,30.0284,30.0456,30.0026,30.0456,113100.0
2013-12-19 10:10:00,34.96,34.96,34.87,34.88,106500.0,30.0456,30.0456,29.9682,29.9768,106500.0
2013-12-19 10:15:00,34.89,34.97,34.88,34.96,109000.0,29.9854,30.0542,29.9768,30.0456,109000.0
2013-12-19 10:20:00,34.97,35.04,34.95,35.0,127300.0,30.0542,30.1144,30.037,30.08,127300.0
2013-12-19 10:25:00,35.0,35.03,35.0,35.01,121200.0,30.08,30.1058,30.08,30.0886,121200.0
2013-12-19 10:30:00,35.01,35.16,35.01,35.08,178100.0,30.0886,30.2175,30.0886,30.1487,178100.0
2013-12-19 10:35:00,35.09,35.14,35.04,35.14,82400.0,30.1573,30.2003,30.1144,30.2003,82400.0
2013-12-19 10:40:00,35.13,35.21,35.13,35.21,117200.0,30.1917,30.2605,30.1917,30.2605,117200.0
2013-12-19 10:45:00,35.21,35.23,35.2,35.22,114700.0,30.2605,30.2776,30.2519,30.269,114700.0
2013-12-19 10:50:00,35.21,35.22,35.15,35.15,183900.0,30.2605,30.269,30.2089,30.2089,183900.0
2013-12-19 10:55:00,35.16,35.19,35.14,35.19,87900.0,30.2175,30.2433,30.2003,30.2433,87900.0
2013-12-19 11:00:00,35.18,35.2,35.14,35.16,74400.0,30.2347,30.2519,30.2003,30.2175,74400.0
2013-12-19 11:05:00,35.16,35.16,35.13,35.14,40800.0,30.2175,30.2175,30.1917,30.2003,40800.0
2013-12-19 11:10:00,35.14,35.15,35.11,35.14,54400.0,30.2003,30.2089,30.1745,30.2003,54400.0
2013-12-19 11:15:00,35.15,35.16,35.11,35.13,80200.0,30.2089,30.2175,30.1745,30.1917,80200.0
2013-12-19 11:20:00,35.14,35.15,35.11,35.13,93100.0,30.2003,30.2089,30.1745,30.1917,93100.0
2013-12-19 11:25:00,35.13,35.18,35.1,35.18,64000.0,30.1917,30.2347,30.1659,30.2347,64000.0
2013-12-19 11:30:00,35.17,35.18,35.15,35.17,74800.0,30.2261,30.2347,30.2089,30.2261,74800.0
2013-12-19 11:35:00,35.18,35.22,35.15,35.22,92400.0,30.2347,30.269,30.2089,30.269,92400.0
2013-12-19 11:40:00,35.22,35.23,35.2,35.22,85700.0,30.269,30.2776,30.2519,30.269,85700.0
2013-12-19 11:45:00,35.22,35.23,35.21,35.22,78000.0,30.269,30.2776,30.2605,30.269,78000.0
2013-12-19 11:50:00,35.23,35.23,35.17,35.21,59000.0,30.2776,30.2776,30.2261,30.2605,59000.0
2013-12-19 11:55:00,35.21,35.22,35.18,35.2,51900.0,30.2605,30.269,30.2347,30.2519,51900.0
2013-12-19 12:00:00,35.2,35.2,35.16,35.16,49300.0,30.2519,30.2519,30.2175,30.2175,49300.0
2013-12-19 12:05:00,35.16,35.22,35.16,35.19,68400.0,30.2175,30.269,30.2175,30.2433,68400.0
2013-12-19 12:10:00,35.19,35.2,35.15,35.18,51700.0,30.2433,30.2519,30.2089,30.2347,51700.0
2013-12-19 12:15:00,35.18,35.2,35.16,35.18,33600.0,30.2347,30.2519,30.2175,30.2347,33600.0
2013-12-19 12:20:00,35.19,35.22,35.15,35.19,53300.0,30.2433,30.269,30.2089,30.2433,53300.0
2013-12-19 12:25:00,35.17,35.2,35.17,35.2,56100.0,30.2261,30.2519,30.2261,30.2519,56100.0
2013-12-19 12:30:00,35.19,35.2,35.18,35.2,35600.0,30.2433,30.2519,30.2347,30.2519,35600.0
2013-12-19 12:35:00,35.19,35.2,35.16,35.17,48000.0,30.2433,30.2519,30.2175,30.2261,48000.0
2013-12-19 12:40:00,35.18,35.22,35.17,35.22,39800.0,30.2347,30.269,30.2261,30.269,39800.0
2013-12-19 12:45:00,35.22,35.22,35.19,35.19,44400.0,30.269,30.269,30.2433,30.2433,44400.0
2013-12-19 12:50:00,35.2,35.23,35.19,35.23,42700.0,30.2519,30.2776,30.2433,30.2776,42700.0
2013-12-19 12:55:00,35.22,35.23,35.22,35.22,44100.0,30.269,30.2776,30.269,30.269,44100.0
2013-12-19 13:00:00,35.22,35.22,35.19,35.2,76000.0,30.269,30.269,30.2433,30.2519,76000.0
2013-12-19 13:05:00,35.2,35.25,35.19,35.24,69600.0,30.2519,30.2948,30.2433,30.2862,69600.0
2013-12-19 13:10:00,35.25,35.26,35.22,35.23,64600.0,30.2948,30.3034,30.269,30.2776,64600.0
2013-12-19 13:15:00,35.23,35.26,35.22,35.25,47400.0,30.2776,30.3034,30.269,30.2948,47400.0
2013-12-19 13:20:00,35.24,35.27,35.23,35.26,27600.0,30.2862,30.312,30.2776,30.3034,27600.0
2013-12-19 13:25:00,35.27,35.28,35.26,35.27,57200.0,30.312,30.3206,30.3034,30.312,57200.0
2013-12-19 13:30:00,35.27,35.28,35.25,35.26,65500.0,30.312,30.3206,30.2948,30.3034,65500.0
2013-12-19 13:35:00,35.27,35.27,35.25,35.27,51200.0,30.312,30.312,30.2948,30.312,51200.0
2013-12-19 13:40:00,35.27,35.33,35.26,35.33,60200.0,30.312,30.3636,30.3034,30.3636,60200.0
2013-12-19 13:45:00,35.33,35.34,35.28,35.29,120000.0,30.3636,30.3722,30.3206,30.3292,120000.0
2013-12-19 13:50:00,35.29,35.3,35.26,35.28,39100.0,30.3292,30.3378,30.3034,30.3206,39100.0
2013-12-19 13:55:00,35.28,35.29,35.26,35.28,25500.0,30.3206,30.3292,30.3034,30.3206,25500.0
2013-12-19 14:00:00,35.27,35.32,35.27,35.32,45800.0,30.312,30.355,30.312,30.355,45800.0
2013-12-19 14:05:00,35.32,35.33,35.29,35.3,50600.0,30.355,30.3636,30.3292,30.3378,50600.0
2013-12-19 14:10:00,35.3,35.32,35.28,35.28,41500.0,30.3378,30.355,30.3206,30.3206,41500.0
2013-12-19 14:15:00,35.28,35.29,35.25,35.26,38600.0,30.3206,30.3292,30.2948,30.3034,38600.0
2013-12-19 14:20:00,35.26,35.27,35.19,35.2,41900.0,30.3034,30.312,30.2433,30.2519,41900.0
2013-12-19 14:25:00,35.19,35.22,35.17,35.18,96600.0,30.2433,30.269,30.2261,30.2347,96600.0
2013-12-19 14:30:00,35.17,35.19,35.13,35.15,97300.0,30.2261,30.2433,30.1917,30.2089,97300.0
2013-12-19 14:35:00,35.16,35.16,35.13,35.14,36100.0,30.2175,30.2175,30.1917,30.2003,36100.0
2013-12-19 14:40:00,35.14,35.16,35.14,35.16,54100.0,30.2003,30.2175,30.2003,30.2175,54100.0
2013-12-19 14:45:00,35.16,35.19,35.16,35.17,39100.0,30.2175,30.2433,30.2175,30.2261,39100.0
2013-12-19 14:50:00,35.16,35.17,35.14,35.15,43500.0,30.2175,30.2261,30.2003,30.2089,43500.0
2013-12-19 14:55:00,35.15,35.18,35.15,35.17,37900.0,30.2089,30.2347,30.2089,30.2261,37900.0
2013-12-19 15:00:00,35.18,35.21,35.17,35.19,49000.0,30.2347,30.2605,30.2261,30.2433,49000.0
2013-12-19 15:05:00,35.2,35.24,35.18,35.23,62700.0,30.2519,30.2862,30.2347,30.2776,62700.0
2013-12-19 15:10:00,35.23,35.24,35.21,35.22,71300.0,30.2776,30.2862,30.2605,30.269,71300.0
2013-12-19 15:15:00,35.22,35.24,35.2,35.2,49200.0,30.269,30.2862,30.2519,30.2519,49200.0
2013-12-19 15:20:00,35.2,35.22,35.2,35.21,50000.0,30.2519,30.269,30.2519,30.2605,50000.0
2013-12-19 15:25:00,35.22,35.22,35.17,35.18,60700.0,30.269,30.269,30.2261,30.2347,60700.0
2013-12-19 15:30:00,35.18,35.21,35.15,35.19,89100.0,30.2347,30.2605,30.2089,30.2433,89100.0
2013-12-19 15:35:00,35.18,35.23,35.18,35.23,88900.0,30.2347,30.2776,30.2347,30.2776,88900.0
2013-12-19 15:40:00,35.22,35.25,35.21,35.22,116100.0,30.269,30.2948,30.2605,30.269,116100.0
2013-12-19 15:45:00,35.23,35.23,35.17,35.18,178500.0,30.2776,30.2776,30.2261,30.2347,178500.0
2013-12-19 15:50:00,35.18,35.19,35.18,35.18,121000.0,30.2347,30.2433,30.2347,30.2347,121000.0
2013-12-19 15:55:00,35.18,35.21,35.18,35.2,415500.0,30.2347,30.2605,30.2347,30.2519,415500.0
2013-12-20 09:30:00,35.22,35.39,35.2,35.35,1097300.0,30.269,30.4152,30.2519,30.3808,1097300.0
2013-12-20 09:35:00,35.35,35.44,35.25,35.4,143100.0,30.3808,30.4581,30.2948,30.4237,143100.0
2013-12-20 09:40:00,35.39,35.48,35.38,35.48,115600.0,30.4152,30.4925,30.4066,30.4925,115600.0
2013-12-20 09:45:00,35.47,35.49,35.43,35.45,133200.0,30.4839,30.5011,30.4495,30.4667,133200.0
2013-12-20 09:50:00,35.44,35.5,35.39,35.49,210900.0,30.4581,30.5097,30.4152,30.5011,210900.0
2013-12-20 09:55:00,35.49,35.56,35.46,35.47,189900.0,30.5011,30.5613,30.4753,30.4839,189900.0
2013-12-20 10:00:00,35.47,35.52,35.45,35.45,77600.0,30.4839,30.5269,30.4667,30.4667,77600.0
2013-12-20 10:05:00,35.46,35.55,35.45,35.54,76200.0,30.4753,30.5527,30.4667,30.5441,76200.0
2013-12-20 10:10:00,35.53,35.59,35.51,35.56,99500.0,30.5355,30.587,30.5183,30.5613,99500.0
2013-12-20 10:15:00,35.57,35.58,35.49,35.5,88500.0,30.5698,30.5784,30.5011,30.5097,88500.0
2013-12-20 10:20:00,35.5,35.5,35.45,35.47,58200.0,30.5097,30.5097,30.4667,30.4839,58200.0
2013-12-20 10:25:00,35.46,35.59,35.45,35.58,112400.0,30.4753,30.587,30.4667,30.5784,112400.0
2013-12-20 10:30:00,35.58,35.58,35.52,35.53,68500.0,30.5784,30.5784,30.5269,30.5355,68500.0
2013-12-20 10:35:00,35.53,35.6,35.52,35.56,92100.0,30.5355,30.5956,30.5269,30.5613,92100.0
2013-12-20 10:40:00,35.56,35.59,35.51,35.51,69600.0,30.5613,30.587,30.5183,30.5183,69600.0
2013-12-20 10:45:00,35.52,35.55,35.5,35.5,53400.0,30.5269,30.5527,30.5097,30.5097,53400.0
2013-12-20 10:50:00,35.49,35.53,35.46,35.47,54200.0,30.5011,30.5355,30.4753,30.4839,54200.0
2013-12-20 10:55:00,35.47,35.47,35.36,35.4,213000.0,30.4839,30.4839,30.3894,30.4237,213000.0
2013-12-20 11:00:00,35.41,35.5,35.4,35.46,111200.0,30.4323,30.5097,30.4237,30.4753,111200.0
2013-12-20 11:05:00,35.45,35.53,35.45,35.5,79600.0,30.4667,30.5355,30.4667,30.5097,79600.0
2013-12-20 11:10:00,35.5,35.51,35.47,35.5,103800.0,30.5097,30.5183,30.4839,30.5097,103800.0
2013-12-20 11:15:00,35.5,35.5,35.46,35.47,46500.0,30.5097,30.5097,30.4753,30.4839,46500.0
2013-12-20 11:20:00,35.47,35.5,35.45,35.45,35700.0,30.4839,30.5097,30.4667,30.4667,35700.0
2013-12-20 11:25:00,35.46,35.49,35.44,35.46,74900.0,30.4753,30.5011,30.4581,30.4753,74900.0
2013-12-20 11:30:00,35.47,35.56,35.47,35.54,156100.0,30.4839,30.5613,30.4839,30.5441,156100.0
2013-12-20 11:35:00,35.55,35.57,35.54,35.56,97300.0,30.5527,30.5698,30.5441,30.5613,97300.0
2013-12-20 11:40:00,35.57,35.6,35.56,35.57,66900.0,30.5698,30.5956,30.5613,30.5698,66900.0
2013-12-20 11:45:00,35.57,35.6,35.54,35.6,87800.0,30.5698,30.5956,30.5441,30.5956,87800.0
2013-12-20 11:50:00,35.59,35.61,35.58,35.61,90100.0,30.587,30.6042,30.5784,30.6042,90100.0
2013-12-20 11:55:00,35.6,35.62,35.6,35.61,53900.0,30.5956,30.6128,30.5956,30.6042,53900.0
2013-12-20 12:00:00,35.62,35.62,35.59,35.6,89200.0,30.6128,30.6128,30.587,30.5956,89200.0
2013-12-20 12:05:00,35.59,35.62,35.56,35.6,99200.0,30.587,30.6128,30.5613,30.5956,99200.0
2013-12-20 12:10:00,35.6,35.61,35.58,35.58,34700.0,30.5956,30.6042,30.5784,30.5784,34700.0
2013-12-20 12:15:00,35.59,35.6,35.56,35.56,55500.0,30.587,30.5956,30.5613,30.5613,55500.0
2013-12-20 12:20:00,35.57,35.59,35.55,35.59,33100.0,30.5698,30.587,30.5527,30.587,33100.0
2013-12-20 12:25:00,35.59,35.62,35.55,35.56,81500.0,30.587,30.6128,30.5527,30.5613,81500.0
2013-12-20 12:30:00,35.56,35.56,35.53,35.54,19400.0,30.5613,30.5613,30.5355,30.5441,19400.0
2013-12-20 12:35:00,35.53,35.54,35.49,35.49,62600.0,30.5355,30.5441,30.5011,30.5011,62600.0
2013-12-20 12:40:00,35.48,35.5,35.46,35.5,39500.0,30.4925,30.5097,30.4753,30.5097,39500.0
2013-12-20 12:45:00,35.5,35.53,35.49,35.49,40300.0,30.5097,30.5355,30.5011,30.5011,40300.0
2013-12-20 12:50:00,35.49,35.5,35.44,35.45,30300.0,30.5011,30.5097,30.4581,30.4667,30300.0
2013-12-20 12:55:00,35.45,35.52,35.45,35.47,85300.0,30.4667,30.5269,30.4667,30.4839,85300.0
2013-12-20 13:00:00,35.48,35.54,35.48,35.54,71600.0,30.4925,30.5441,30.4925,30.5441,71600.0
2013-12-20 13:05:00,35.54,35.55,35.51,35.51,55900.0,30.5441,30.5527,30.5183,30.5183,55900.0
2013-12-20 13:10:00,35.51,35.52,35.49,35.52,42100.0,30.5183,30.5269,30.5011,30.5269,42100.0
2013-12-20 13:15:00,35.51,35.53,35.51,35.52,37300.0,30.5183,30.5355,30.5183,30.5269,37300.0
2013-12-20 13:20:00,35.53,35.56,35.53,35.56,46600.0,30.5355,30.5613,30.5355,30.5613,46600.0
2013-12-20 13:25:00,35.56,35.58,35.55,35.56,34800.0,30.5613,30.5784,30.5527,30.5613,34800.0
2013-12-20 13:30:00,35.56,35.56,35.51,35.53,51000.0,30.5613,30.5613,30.5183,30.5355,51000.0
2013-12-20 13:35:00,35.53,35.54,35.5,35.5,50500.0,30.5355,30.5441,30.5097,30.5097,50500.0
2013-12-20 13:40:00,35.5,35.5,35.48,35.49,48700.0,30.5097,30.5097,30.4925,30.5011,48700.0
2013-12-20 13:45:00,35.49,35.51,35.48,35.5,38400.0,30.5011,30.5183,30.4925,30.5097,38400.0
2013-12-20 13:50:00,35.5,35.51,35.49,35.49,28500.0,30.5097,30.5183,30.5011,30.5011,28500.0
2013-12-20 13:55:00,35.49,35.53,35.49,35.52,67800.0,30.5011,30.5355,30.5011,30.5269,67800.0
2013-12-20 14:00:00,35.52,35.54,35.49,35.5,58300.0,30.5269,30.5441,30.5011,30.5097,58300.0
2013-12-20 14:05:00,35.51,35.52,35.48,35.5,36100.0,30.5183,30.5269,30.4925,30.5097,36100.0
2013-12-20 14:10:00,35.5,35.5,35.46,35.48,56100.0,30.5097,30.5097,30.4753,30.4925,56100.0
2013-12-20 14:15:00,35.48,35.51,35.47,35.51,49800.0,30.4925,30.5183,30.4839,30.5183,49800.0
2013-12-20 14:20:00,35.52,35.56,35.51,35.54,83700.0,30.5269,30.5613,30.5183,30.5441,83700.0
2013-12-20 14:25:00,35.55,35.56,35.53,35.54,41900.0,30.5527,30.5613,30.5355,30.5441,41900.0
2013-12-20 14:30:00,35.55,35.57,35.55,35.55,51000.0,30.5527,30.5698,30.5527,30.5527,51000.0
2013-12-20 14:35:00,35.55,35.57,35.54,35.55,67800.0,30.5527,30.5698,30.5441,30.5527,67800.0
2013-12-20 14:40:00,35.54,35.58,35.53,35.58,32600.0,30.5441,30.5784,30.5355,30.5784,32600.0
2013-12-20 14:45:00,35.58,35.58,35.56,35.57,56700.0,30.5784,30.5784,30.5613,30.5698,56700.0
2013-12-20 14:50:00,35.56,35.57,35.54,35.55,49100.0,30.5613,30.5698,30.5441,30.5527,49100.0
2013-12-20 14:55:00,35.55,35.56,35.54,35.55,41400.0,30.5527,30.5613,30.5441,30.5527,41400.0
2013-12-20 15:00:00,35.55,35.55,35.53,35.53,50100.0,30.5527,30.5527,30.5355,30.5355,50100.0
2013-12-20 15:05:00,35.53,35.55,35.52,35.53,65100.0,30.5355,30.5527,30.5269,30.5355,65100.0
2013-12-20 15:10:00,35.52,35.55,35.52,35.55,57600.0,30.5269,30.5527,30.5269,30.5527,57600.0
2013-12-20 15:15:00,35.55,35.55,35.52,35.52,43500.0,30.5527,30.5527,30.5269,30.5269,43500.0
2013-12-20 15:20:00,35.53,35.53,35.5,35.52,69400.0,30.5355,30.5355,30.5097,30.5269,69400.0
2013-12-20 15:25:00,35.53,35.53,35.49,35.5,144000.0,30.5355,30.5355,30.5011,30.5097,144000.0
2013-12-20 15:30:00,35.5,35.52,35.48,35.52,126900.0,30.5097,30.5269,30.4925,30.5269,126900.0
2013-12-20 15:35:00,35.52,35.6,35.51,35.6,164400.0,30.5269,30.5956,30.5183,30.5956,164400.0
2013-12-20 15:40:00,35.6,35.65,35.59,35.62,332900.0,30.5956,30.6386,30.587,30.6128,332900.0
2013-12-20 15:45:00,35.62,35.67,35.62,35.66,495200.0,30.6128,30.6558,30.6128,30.6472,495200.0
2013-12-20 15:50:00,35.67,35.68,35.65,35.67,414800.0,30.6558,30.6644,30.6386,30.6558,414800.0
2013-12-20 15:55:00,35.67,35.75,35.67,35.68,1245200.0,30.6558,30.7245,30.6558,30.6644,1245200.0
2013-12-23 09:30:00,35.88,35.96,35.59,35.77,230300.0,30.8363,30.905,30.587,30.7417,230300.0
2013-12-23 09:35:00,35.78,35.87,35.76,35.84,86300.0,30.7503,30.8277,30.7331,30.8019,86300.0
2013-12-23 09:40:00,35.83,35.88,35.79,35.84,138300.0,30.7933,30.8363,30.7589,30.8019,138300.0
2013-12-23 09:45:00,35.85,36.0,35.85,35.89,228100.0,30.8105,30.9394,30.8105,30.8449,228100.0
2013-12-23 09:50:00,35.88,35.98,35.87,35.92,183800.0,30.8363,30.9222,30.8277,30.8706,183800.0
2013-12-23 09:55:00,35.93,36.0,35.91,35.97,194100.0,30.8792,30.9394,30.8621,30.9136,194100.0
2013-12-23 10:00:00,35.98,36.04,35.94,35.94,165000.0,30.9222,30.9738,30.8878,30.8878,165000.0
2013-12-23 10:05:00,35.95,35.98,35.9,35.93,126600.0,30.8964,30.9222,30.8535,30.8792,126600.0
2013-12-23 10:10:00,35.93,35.95,35.86,35.89,138300.0,30.8792,30.8964,30.8191,30.8449,138300.0
2013-12-23 10:15:00,35.89,35.91,35.86,35.88,79500.0,30.8449,30.8621,30.8191,30.8363,79500.0
2013-12-23 10:20:00,35.88,35.93,35.85,35.9,75700.0,30.8363,30.8792,30.8105,30.8535,75700.0
2013-12-23 10:25:00,35.89,35.89,35.76,35.78,128700.0,30.8449,30.8449,30.7331,30.7503,128700.0
2013-12-23 10:30:00,35.78,35.8,35.76,35.79,81200.0,30.7503,30.7675,30.7331,30.7589,81200.0
2013-12-23 10:35:00,35.78,35.81,35.75,35.8,137900.0,30.7503,30.7761,30.7245,30.7675,137900.0
2013-12-23 10:40:00,35.8,35.82,35.78,35.79,81600.0,30.7675,30.7847,30.7503,30.7589,81600.0
2013-12-23 10:45:00,35.78,35.79,35.77,35.77,50300.0,30.7503,30.7589,30.7417,30.7417,50300.0
2013-12-23 10:50:00,35.78,35.79,35.77,35.77,80400.0,30.7503,30.7589,30.7417,30.7417,80400.0
2013-12-23 10:55:00,35.77,35.8,35.76,35.76,74200.0,30.7417,30.7675,30.7331,30.7331,74200.0
2013-12-23 11:00:00,35.76,35.8,35.76,35.8,58600.0,30.7331,30.7675,30.7331,30.7675,58600.0
2013-12-23 11:05:00,35.8,35.85,35.79,35.85,50500.0,30.7675,30.8105,30.7589,30.8105,50500.0
2013-12-23 11:10:00,35.85,35.87,35.84,35.84,90400.0,30.8105,30.8277,30.8019,30.8019,90400.0
2013-12-23 11:15:00,35.84,35.96,35.84,35.95,104400.0,30.8019,30.905,30.8019,30.8964,104400.0
2013-12-23 11:20:00,35.95,35.96,35.88,35.88,143000.0,30.8964,30.905,30.8363,30.8363,143000.0
2013-12-23 11:25:00,35.88,35.92,35.87,35.91,53700.0,30.8363,30.8706,30.8277,30.8621,53700.0
2013-12-23 11:30:00,35.91,35.91,35.85,35.88,81000.0,30.8621,30.8621,30.8105,30.8363,81000.0
2013-12-23 11:35:00,35.87,35.88,35.85,35.85,50000.0,30.8277,30.8363,30.8105,30.8105,50000.0
2013-12-23 11:40:00,35.85,35.87,35.83,35.85,54000.0,30.8105,30.8277,30.7933,30.8105,54000.0
2013-12-23 11:45:00,35.85,35.87,35.83,35.84,57500.0,30.8105,30.8277,30.7933,30.8019,57500.0
2013-12-23 11:50:00,35.84,35.86,35.83,35.85,36800.0,30.8019,30.8191,30.7933,30.8105,36800.0
2013-12-23 11:55:00,35.85,35.86,35.77,35.77,54100.0,30.8105,30.8191,30.7417,30.7417,54100.0
2013-12-23 12:00:00,35.77,35.78,35.72,35.77,92600.0,30.7417,30.7503,30.6988,30.7417,92600.0
2013-12-23 12:05:00,35.77,35.8,35.77,35.8,53600.0,30.7417,30.7675,30.7417,30.7675,53600.0
2013-12-23 12:10:00,35.8,35.8,35.75,35.77,65300.0,30.7675,30.7675,30.7245,30.7417,65300.0
2013-12-23 12:15:00,35.78,35.78,35.73,35.74,48600.0,30.7503,30.7503,30.7074,30.716,48600.0
2013-12-23 12:20:00,35.74,35.76,35.74,35.76,43300.0,30.716,30.7331,30.716,30.7331,43300.0
2013-12-23 12:25:00,35.76,35.78,35.75,35.76,68300.0,30.7331,30.7503,30.7245,30.7331,68300.0
2013-12-23 12:30:00,35.77,35.77,35.71,35.75,60700.0,30.7417,30.7417,30.6902,30.7245,60700.0
2013-12-23 12:35:00,35.75,35.77,35.7,35.7,78900.0,30.7245,30.7417,30.6816,30.6816,78900.0
2013-12-23 12:40:00,35.7,35.72,35.7,35.71,33300.0,30.6816,30.6988,30.6816,30.6902,33300.0
2013-12-23 12:45:00,35.72,35.72,35.7,35.71,35900.0,30.6988,30.6988,30.6816,30.6902,35900.0
2013-12-23 12:50:00,35.71,35.78,35.7,35.77,63500.0,30.6902,30.7503,30.6816,30.7417,63500.0
2013-12-23 12:55:00,35.77,35.77,35.7,35.7,69400.0,30.7417,30.7417,30.6816,30.6816,69400.0
2013-12-23 13:00:00,35.7,35.73,35.7,35.72,43200.0,30.6816,30.7074,30.6816,30.6988,43200.0
2013-12-23 13:05:00,35.72,35.72,35.66,35.67,47600.0,30.6988,30.6988,30.6472,30.6558,47600.0
2013-12-23 13:10:00,35.67,35.74,35.65,35.73,105300.0,30.6558,30.716,30.6386,30.7074,105300.0
2013-12-23 13:15:00,35.73,35.74,35.71,35.73,28700.0,30.7074,30.716,30.6902,30.7074,28700.0
2013-12-23 13:20:00,35.74,35.74,35.73,35.73,30300.0,30.716,30.716,30.7074,30.7074,30300.0
2013-12-23 13:25:00,35.74,35.74,35.73,35.73,16800.0,30.716,30.716,30.7074,30.7074,16800.0
2013-12-23 13:30:00,35.73,35.75,35.72,35.75,79100.0,30.7074,30.7245,30.6988,30.7245,79100.0
2013-12-23 13:35:00,35.74,35.75,35.7,35.72,40800.0,30.716,30.7245,30.6816,30.6988,40800.0
2013-12-23 13:40:00,35.72,35.72,35.66,35.67,59700.0,30.6988,30.6988,30.6472,30.6558,59700.0
2013-12-23 13:45:00,35.68,35.69,35.63,35.63,37300.0,30.6644,30.673,30.6214,30.6214,37300.0
2013-12-23 13:50:00,35.62,35.63,35.6,35.61,47000.0,30.6128,30.6214,30.5956,30.6042,47000.0
2013-12-23 13:55:00,35.61,35.63,35.6,35.62,68900.0,30.6042,30.6214,30.5956,30.6128,68900.0
2013-12-23 14:00:00,35.61,35.63,35.61,35.61,38400.0,30.6042,30.6214,30.6042,30.6042,38400.0
2013-12-23 14:05:00,35.61,35.63,35.6,35.62,78100.0,30.6042,30.6214,30.5956,30.6128,78100.0
2013-12-23 14:10:00,35.62,35.62,35.6,35.6,33800.0,30.6128,30.6128,30.5956,30.5956,33800.0
2013-12-23 14:15:00,35.6,35.63,35.6,35.63,64100.0,30.5956,30.6214,30.5956,30.6214,64100.0
2013-12-23 14:20:00,35.63,35.67,35.63,35.66,62800.0,30.6214,30.6558,30.6214,30.6472,62800.0
2013-12-23 14:25:00,35.67,35.68,35.65,35.66,46100.0,30.6558,30.6644,30.6386,30.6472,46100.0
2013-12-23 14:30:00,35.65,35.66,35.62,35.62,39100.0,30.6386,30.6472,30.6128,30.6128,39100.0
2013-12-23 14:35:00,35.62,35.64,35.62,35.63,55900.0,30.6128,30.63,30.6128,30.6214,55900.0
2013-12-23 14:40:00,35.63,35.65,35.61,35.64,88700.0,30.6214,30.6386,30.6042,30.63,88700.0
2013-12-23 14:45:00,35.65,35.68,35.65,35.67,88400.0,30.6386,30.6644,30.6386,30.6558,88400.0
2013-12-23 14:50:00,35.66,35.67,35.66,35.66,53700.0,30.6472,30.6558,30.6472,30.6472,53700.0
2013-12-23 14:55:00,35.65,35.7,35.65,35.7,49700.0,30.6386,30.6816,30.6386,30.6816,49700.0
2013-12-23 15:00:00,35.7,35.74,35.69,35.73,54000.0,30.6816,30.716,30.673,30.7074,54000.0
2013-12-23 15:05:00,35.74,35.74,35.69,35.7,79100.0,30.716,30.716,30.673,30.6816,79100.0
2013-12-23 15:10:00,35.7,35.71,35.69,35.7,40500.0,30.6816,30.6902,30.673,30.6816,40500.0
2013-12-23 15:15:00,35.69,35.71,35.67,35.68,75100.0,30.673,30.6902,30.6558,30.6644,75100.0
2013-12-23 15:20:00,35.68,35.69,35.65,35.69,99300.0,30.6644,30.673,30.6386,30.673,99300.0
2013-12-23 15:25:00,35.69,35.72,35.68,35.72,65700.0,30.673,30.6988,30.6644,30.6988,65700.0
2013-12-23 15:30:00,35.72,35.76,35.7,35.71,103200.0,30.6988,30.7331,30.6816,30.6902,103200.0
2013-12-23 15:35:00,35.71,35.76,35.7,35.76,111900.0,30.6902,30.7331,30.6816,30.7331,111900.0
2013-12-23 15:40:00,35.76,35.76,35.73,35.74,121300.0,30.7331,30.7331,30.7074,30.716,121300.0
2013-12-23 15:45:00,35.73,35.75,35.72,35.73,171700.0,30.7074,30.7245,30.6988,30.7074,171700.0
2013-12-23 15:50:00,35.73,35.73,35.69,35.72,202500.0,30.7074,30.7074,30.673,30.6988,202500.0
2013-12-23 15:55:00,35.73,35.77,35.72,35.74,619700.0,30.7074,30.7417,30.6988,30.716,619700.0
2013-12-24 09:30:00,35.84,35.94,35.76,35.92,116300.0,30.8019,30.8878,30.7331,30.8706,116300.0
2013-12-24 09:35:00,35.91,35.99,35.91,35.97,74400.0,30.8621,30.9308,30.8621,30.9136,74400.0
2013-12-24 09:40:00,35.97,35.99,35.85,35.86,92800.0,30.9136,30.9308,30.8105,30.8191,92800.0
2013-12-24 09:45:00,35.86,36.0,35.85,35.99,173500.0,30.8191,30.9394,30.8105,30.9308,173500.0
2013-12-24 09:50:00,35.98,36.0,35.97,35.99,135100.0,30.9222,30.9394,30.9136,30.9308,135100.0
2013-12-24 09:55:00,35.99,35.99,35.93,35.95,105600.0,30.9308,30.9308,30.8792,30.8964,105600.0
2013-12-24 10:00:00,35.96,36.0,35.94,35.98,51600.0,30.905,30.9394,30.8878,30.9222,51600.0
2013-12-24 10:05:00,35.99,36.0,35.96,35.98,91300.0,30.9308,30.9394,30.905,30.9222,91300.0
2013-12-24 10:10:00,35.98,36.0,35.96,36.0,67200.0,30.9222,30.9394,30.905,30.9394,67200.0
2013-12-24 10:15:00,36.0,36.07,35.99,36.02,242200.0,30.9394,30.9996,30.9308,30.9566,242200.0
2013-12-24 10:20:00,36.02,36.14,36.01,36.13,117200.0,30.9566,31.0597,30.948,31.0511,117200.0
2013-12-24 10:25:00,36.13,36.16,36.09,36.1,141500.0,31.0511,31.0769,31.0167,31.0253,141500.0
2013-12-24 10:30:00,36.09,36.11,36.07,36.09,54500.0,31.0167,31.0339,30.9996,31.0167,54500.0
2013-12-24 10:35:00,36.09,36.14,36.08,36.08,106500.0,31.0167,31.0597,31.0082,31.0082,106500.0
2013-12-24 10:40:00,36.09,36.1,36.05,36.07,71100.0,31.0167,31.0253,30.9824,30.9996,71100.0
2013-12-24 10:45:00,36.07,36.12,36.07,36.1,74300.0,30.9996,31.0425,30.9996,31.0253,74300.0
2013-12-24 10:50:00,36.09,36.1,36.05,36.07,49600.0,31.0167,31.0253,30.9824,30.9996,49600.0
2013-12-24 10:55:00,36.07,36.14,36.05,36.13,92100.0,30.9996,31.0597,30.9824,31.0511,92100.0
2013-12-24 11:00:00,36.13,36.14,36.1,36.12,63900.0,31.0511,31.0597,31.0253,31.0425,63900.0
2013-12-24 11:05:00,36.12,36.2,36.11,36.2,124200.0,31.0425,31.1113,31.0339,31.1113,124200.0
2013-12-24 11:10:00,36.2,36.25,36.19,36.22,120700.0,31.1113,31.1543,31.1027,31.1285,120700.0
2013-12-24 11:15:00,36.22,36.25,36.21,36.24,80600.0,31.1285,31.1543,31.1199,31.1457,80600.0
2013-12-24 11:20:00,36.24,36.31,36.23,36.29,130400.0,31.1457,31.2058,31.1371,31.1886,130400.0
2013-12-24 11:25:00,36.3,36.31,36.25,36.27,71200.0,31.1972,31.2058,31.1543,31.1714,71200.0
2013-12-24 11:30:00,36.26,36.32,36.26,36.29,116500.0,31.1629,31.2144,31.1629,31.1886,116500.0
2013-12-24 11:35:00,36.29,36.29,36.24,36.24,56500.0,31.1886,31.1886,31.1457,31.1457,56500.0
2013-12-24 11:40:00,36.24,36.29,36.24,36.28,50600.0,31.1457,31.1886,31.1457,31.18,50600.0
2013-12-24 11:45:00,36.29,36.29,36.23,36.23,160100.0,31.1886,31.1886,31.1371,31.1371,160100.0
2013-12-24 11:50:00,36.24,36.26,36.19,36.2,196600.0,31.1457,31.1629,31.1027,31.1113,196600.0
2013-12-24 11:55:00,36.19,36.25,36.18,36.24,125900.0,31.1027,31.1543,31.0941,31.1457,125900.0
2013-12-24 12:00:00,36.24,36.29,36.21,36.27,106700.0,31.1457,31.1886,31.1199,31.1714,106700.0
2013-12-24 12:05:00,36.27,36.36,36.27,36.35,139400.0,31.1714,31.2488,31.1714,31.2402,139400.0
2013-12-24 12:10:00,36.36,36.36,36.34,36.34,65700.0,31.2488,31.2488,31.2316,31.2316,65700.0
2013-12-24 12:15:00,36.34,36.41,36.34,36.39,118800.0,31.2316,31.2918,31.2316,31.2746,118800.0
2013-12-24 12:20:00,36.39,36.47,36.38,36.43,154600.0,31.2746,31.3433,31.266,31.309,154600.0
2013-12-24 12:25:00,36.43,36.44,36.36,36.36,90100.0,31.309,31.3175,31.2488,31.2488,90100.0
2013-12-24 12:30:00,36.36,36.42,36.35,36.41,127200.0,31.2488,31.3004,31.2402,31.2918,127200.0
2013-12-24 12:35:00,36.41,36.44,36.37,36.38,175800.0,31.2918,31.3175,31.2574,31.266,175800.0
2013-12-24 12:40:00,36.38,36.38,36.32,36.32,141200.0,31.266,31.266,31.2144,31.2144,141200.0
2013-12-24 12:45:00,36.33,36.38,36.32,36.34,301100.0,31.223,31.266,31.2144,31.2316,301100.0
2013-12-24 12:50:00,36.34,36.34,36.29,36.29,212000.0,31.2316,31.2316,31.1886,31.1886,212000.0
2013-12-24 12:55:00,36.3,36.3,36.29,36.3,299100.0,31.1972,31.1972,31.1886,31.1972,299100.0
2013-12-26 09:30:00,36.38,36.67,36.35,36.64,413100.0,31.266,31.5152,31.2402,31.4894,413100.0
2013-12-26 09:35:00,36.66,36.78,36.66,36.7,192000.0,31.5066,31.6098,31.5066,31.541,192000.0
2013-12-26 09:40:00,36.69,36.77,36.67,36.71,137600.0,31.5324,31.6012,31.5152,31.5496,137600.0
2013-12-26 09:45:00,36.72,36.86,36.67,36.84,181300.0,31.5582,31.6785,31.5152,31.6613,181300.0
2013-12-26 09:50:00,36.84,36.9,36.81,36.81,235800.0,31.6613,31.7129,31.6355,31.6355,235800.0
2013-12-26 09:55:00,36.81,36.83,36.75,36.76,200900.0,31.6355,31.6527,31.584,31.5926,200900.0
2013-12-26 10:00:00,36.77,36.83,36.77,36.82,137100.0,31.6012,31.6527,31.6012,31.6441,137100.0
2013-12-26 10:05:00,36.82,36.88,36.82,36.84,125700.0,31.6441,31.6957,31.6441,31.6613,125700.0
2013-12-26 10:10:00,36.84,36.85,36.8,36.82,133800.0,31.6613,31.6699,31.6269,31.6441,133800.0
2013-12-26 10:15:00,36.81,36.84,36.78,36.81,122900.0,31.6355,31.6613,31.6098,31.6355,122900.0
2013-12-26 10:20:00,36.81,36.84,36.78,36.82,105800.0,31.6355,31.6613,31.6098,31.6441,105800.0
2013-12-26 10:25:00,36.81,36.85,36.81,36.84,107900.0,31.6355,31.6699,31.6355,31.6613,107900.0
2013-12-26 10:30:00,36.85,36.85,36.76,36.79,78900.0,31.6699,31.6699,31.5926,31.6183,78900.0
2013-12-26 10:35:00,36.79,36.82,36.78,36.8,91200.0,31.6183,31.6441,31.6098,31.6269,91200.0
2013-12-26 10:40:00,36.8,36.93,36.8,36.93,170300.0,31.6269,31.7387,31.6269,31.7387,170300.0
2013-12-26 10:45:00,36.93,36.95,36.84,36.89,114200.0,31.7387,31.7559,31.6613,31.7043,114200.0
2013-12-26 10:50:00,36.89,36.95,36.86,36.94,132200.0,31.7043,31.7559,31.6785,31.7473,132200.0
2013-12-26 10:55:00,36.93,37.03,36.93,36.97,244900.0,31.7387,31.8246,31.7387,31.773,244900.0
2013-12-26 11:00:00,36.96,36.98,36.92,36.98,81000.0,31.7645,31.7816,31.7301,31.7816,81000.0
2013-12-26 11:05:00,36.97,36.98,36.87,36.87,208400.0,31.773,31.7816,31.6871,31.6871,208400.0
2013-12-26 11:10:00,36.87,36.88,36.83,36.84,94500.0,31.6871,31.6957,31.6527,31.6613,94500.0
2013-12-26 11:15:00,36.84,36.9,36.84,36.89,80200.0,31.6613,31.7129,31.6613,31.7043,80200.0
2013-12-26 11:20:00,36.89,36.99,36.89,36.97,78700.0,31.7043,31.7902,31.7043,31.773,78700.0
2013-12-26 11:25:00,36.96,36.97,36.89,36.9,66800.0,31.7645,31.773,31.7043,31.7129,66800.0
2013-12-26 11:30:00,36.89,36.98,36.87,36.95,103200.0,31.7043,31.7816,31.6871,31.7559,103200.0
2013-12-26 11:35:00,36.94,37.0,36.85,36.86,226400.0,31.7473,31.7988,31.6699,31.6785,226400.0
2013-12-26 11:40:00,36.85,36.89,36.81,36.85,158300.0,31.6699,31.7043,31.6355,31.6699,158300.0
2013-12-26 11:45:00,36.84,36.85,36.81,36.84,116300.0,31.6613,31.6699,31.6355,31.6613,116300.0
2013-12-26 11:50:00,36.84,36.89,36.84,36.87,71600.0,31.6613,31.7043,31.6613,31.6871,71600.0
2013-12-26 11:55:00,36.86,36.87,36.76,36.78,108500.0,31.6785,31.6871,31.5926,31.6098,108500.0
2013-12-26 12:00:00,36.77,36.77,36.7,36.72,70500.0,31.6012,31.6012,31.541,31.5582,70500.0
2013-12-26 12:05:00,36.72,36.77,36.72,36.76,85400.0,31.5582,31.6012,31.5582,31.5926,85400.0
2013-12-26 12:10:00,36.77,36.81,36.76,36.81,109200.0,31.6012,31.6355,31.5926,31.6355,109200.0
2013-12-26 12:15:00,36.8,36.84,36.79,36.84,83600.0,31.6269,31.6613,31.6183,31.6613,83600.0
2013-12-26 12:20:00,36.84,36.88,36.8,36.8,57800.0,31.6613,31.6957,31.6269,31.6269,57800.0
2013-12-26 12:25:00,36.8,36.83,36.8,36.83,45100.0,31.6269,31.6527,31.6269,31.6527,45100.0
2013-12-26 12:30:00,36.83,36.86,36.8,36.82,88900.0,31.6527,31.6785,31.6269,31.6441,88900.0
2013-12-26 12:35:00,36.82,36.87,36.81,36.85,41200.0,31.6441,31.6871,31.6355,31.6699,41200.0
2013-12-26 12:40:00,36.84,36.86,36.83,36.84,94700.0,31.6613,31.6785,31.6527,31.6613,94700.0
2013-12-26 12:45:00,36.84,36.9,36.83,36.9,73900.0,31.6613,31.7129,31.6527,31.7129,73900.0
2013-12-26 12:50:00,36.89,36.9,36.84,36.85,62100.0,31.7043,31.7129,31.6613,31.6699,62100.0
2013-12-26 12:55:00,36.84,36.87,36.83,36.84,58100.0,31.6613,31.6871,31.6527,31.6613,58100.0
2013-12-26 13:00:00,36.84,36.87,36.84,36.86,45500.0,31.6613,31.6871,31.6613,31.6785,45500.0
2013-12-26 13:05:00,36.86,36.89,36.85,36.86,71200.0,31.6785,31.7043,31.6699,31.6785,71200.0
2013-12-26 13:10:00,36.86,36.9,36.86,36.9,49200.0,31.6785,31.7129,31.6785,31.7129,49200.0
2013-12-26 13:15:00,36.89,36.9,36.86,36.87,57500.0,31.7043,31.7129,31.6785,31.6871,57500.0
2013-12-26 13:20:00,36.87,36.89,36.86,36.86,43700.0,31.6871,31.7043,31.6785,31.6785,43700.0
2013-12-26 13:25:00,36.85,36.87,36.84,36.85,56500.0,31.6699,31.6871,31.6613,31.6699,56500.0
2013-12-26 13:30:00,36.85,36.86,36.83,36.86,69400.0,31.6699,31.6785,31.6527,31.6785,69400.0
2013-12-26 13:35:00,36.86,36.9,36.85,36.89,88000.0,31.6785,31.7129,31.6699,31.7043,88000.0
2013-12-26 13:40:00,36.9,36.9,36.88,36.9,37500.0,31.7129,31.7129,31.6957,31.7129,37500.0
2013-12-26 13:45:00,36.9,36.93,36.89,36.92,52500.0,31.7129,31.7387,31.7043,31.7301,52500.0
2013-12-26 13:50:00,36.91,36.94,36.91,36.94,41300.0,31.7215,31.7473,31.7215,31.7473,41300.0
2013-12-26 13:55:00,36.94,37.0,36.93,36.99,71800.0,31.7473,31.7988,31.7387,31.7902,71800.0
2013-12-26 14:00:00,37.0,37.01,36.99,37.0,166000.0,31.7988,31.8074,31.7902,31.7988,166000.0
2013-12-26 14:05:00,37.0,37.0,36.99,37.0,44800.0,31.7988,31.7988,31.7902,31.7988,44800.0
2013-12-26 14:10:00,37.0,37.0,36.95,36.95,223700.0,31.7988,31.7988,31.7559,31.7559,223700.0
2013-12-26 14:15:00,36.95,36.99,36.94,36.98,60600.0,31.7559,31.7902,31.7473,31.7816,60600.0
2013-12-26 14:20:00,36.97,36.98,36.97,36.97,32300.0,31.773,31.7816,31.773,31.773,32300.0
2013-12-26 14:25:00,36.97,37.0,36.97,37.0,71500.0,31.773,31.7988,31.773,31.7988,71500.0
2013-12-26 14:30:00,36.99,37.0,36.99,37.0,119900.0,31.7902,31.7988,31.7902,31.7988,119900.0
2013-12-26 14:35:00,36.99,37.02,36.99,37.01,99500.0,31.7902,31.816,31.7902,31.8074,99500.0
2013-12-26 14:40:00,37.01,37.01,36.95,36.95,55200.0,31.8074,31.8074,31.7559,31.7559,55200.0
2013-12-26 14:45:00,36.95,36.99,36.94,36.99,108000.0,31.7559,31.7902,31.7473,31.7902,108000.0
2013-12-26 14:50:00,36.98,36.99,36.96,36.96,50500.0,31.7816,31.7902,31.7645,31.7645,50500.0
2013-12-26 14:55:00,36.97,36.98,36.96,36.96,71000.0,31.773,31.7816,31.7645,31.7645,71000.0
2013-12-26 15:00:00,36.97,36.98,36.96,36.96,48700.0,31.773,31.7816,31.7645,31.7645,48700.0
2013-12-26 15:05:00,36.96,36.98,36.95,36.97,136000.0,31.7645,31.7816,31.7559,31.773,136000.0
2013-12-26 15:10:00,36.97,37.01,36.97,36.99,113800.0,31.773,31.8074,31.773,31.7902,113800.0
2013-12-26 15:15:00,37.0,37.01,36.99,37.0,133600.0,31.7988,31.8074,31.7902,31.7988,133600.0
2013-12-26 15:20:00,37.01,37.01,36.99,37.0,100400.0,31.8074,31.8074,31.7902,31.7988,100400.0
2013-12-26 15:25:00,37.0,37.01,36.99,36.99,103100.0,31.7988,31.8074,31.7902,31.7902,103100.0
2013-12-26 15:30:00,37.0,37.03,36.98,37.02,221700.0,31.7988,31.8246,31.7816,31.816,221700.0
2013-12-26 15:35:00,37.02,37.04,36.99,37.0,189400.0,31.816,31.8332,31.7902,31.7988,189400.0
2013-12-26 15:40:00,37.0,37.03,36.99,37.01,261200.0,31.7988,31.8246,31.7902,31.8074,261200.0
2013-12-26 15:45:00,37.01,37.02,36.99,37.0,390200.0,31.8074,31.816,31.7902,31.7988,390200.0
2013-12-26 15:50:00,37.0,37.0,36.96,36.98,322000.0,31.7988,31.7988,31.7645,31.7816,322000.0
2013-12-26 15:55:00,36.98,36.99,36.96,36.97,468800.0,31.7816,31.7902,31.7645,31.773,468800.0
2013-12-27 09:30:00,36.97,37.04,36.94,37.04,214600.0,31.773,31.8332,31.7473,31.8332,214600.0
2013-12-27 09:35:00,37.04,37.17,37.03,37.16,254300.0,31.8332,31.9449,31.8246,31.9363,254300.0
2013-12-27 09:40:00,37.15,37.16,37.07,37.08,110000.0,31.9277,31.9363,31.859,31.8676,110000.0
2013-12-27 09:45:00,37.08,37.13,37.05,37.12,108300.0,31.8676,31.9106,31.8418,31.902,108300.0
2013-12-27 09:50:00,37.12,37.23,37.12,37.14,289900.0,31.902,31.9965,31.902,31.9191,289900.0
2013-12-27 09:55:00,37.14,37.18,37.13,37.17,113300.0,31.9191,31.9535,31.9106,31.9449,113300.0
2013-12-27 10:00:00,37.17,37.25,37.16,37.25,145400.0,31.9449,32.0137,31.9363,32.0137,145400.0
2013-12-27 10:05:00,37.24,37.28,37.2,37.27,203300.0,32.0051,32.0395,31.9707,32.0309,203300.0
2013-12-27 10:10:00,37.27,37.37,37.24,37.36,220700.0,32.0309,32.1168,32.0051,32.1082,220700.0
2013-12-27 10:15:00,37.35,37.37,37.32,37.37,141000.0,32.0996,32.1168,32.0738,32.1168,141000.0
2013-12-27 10:20:00,37.36,37.37,37.31,37.34,86600.0,32.1082,32.1168,32.0653,32.091,86600.0
2013-12-27 10:25:00,37.35,37.4,37.34,37.4,122900.0,32.0996,32.1426,32.091,32.1426,122900.0
2013-12-27 10:30:00,37.4,37.41,37.35,37.37,188500.0,32.1426,32.1512,32.0996,32.1168,188500.0
2013-12-27 10:35:00,37.38,37.43,37.37,37.41,131500.0,32.1254,32.1684,32.1168,32.1512,131500.0
2013-12-27 10:40:00,37.41,37.5,37.41,37.48,168400.0,32.1512,32.2285,32.1512,32.2114,168400.0
2013-12-27 10:45:00,37.48,37.49,37.43,37.46,98100.0,32.2114,32.2199,32.1684,32.1942,98100.0
2013-12-27 10:50:00,37.46,37.49,37.41,37.41,80500.0,32.1942,32.2199,32.1512,32.1512,80500.0
2013-12-27 10:55:00,37.42,37.43,37.36,37.37,86000.0,32.1598,32.1684,32.1082,32.1168,86000.0
2013-12-27 11:00:00,37.37,37.39,37.34,37.35,151600.0,32.1168,32.134,32.091,32.0996,151600.0
2013-12-27 11:05:00,37.36,37.36,37.29,37.29,163800.0,32.1082,32.1082,32.0481,32.0481,163800.0
2013-12-27 11:10:00,37.29,37.34,37.29,37.34,120100.0,32.0481,32.091,32.0481,32.091,120100.0
2013-12-27 11:15:00,37.33,37.45,37.33,37.43,108400.0,32.0824,32.1856,32.0824,32.1684,108400.0
2013-12-27 11:20:00,37.43,37.46,37.38,37.38,63300.0,32.1684,32.1942,32.1254,32.1254,63300.0
2013-12-27 11:25:00,37.39,37.43,37.38,37.41,56000.0,32.134,32.1684,32.1254,32.1512,56000.0
2013-12-27 11:30:00,37.42,37.44,37.37,37.37,92000.0,32.1598,32.177,32.1168,32.1168,92000.0
2013-12-27 11:35:00,37.38,37.39,37.34,37.34,91400.0,32.1254,32.134,32.091,32.091,91400.0
2013-12-27 11:40:00,37.35,37.37,37.33,37.33,134600.0,32.0996,32.1168,32.0824,32.0824,134600.0
2013-12-27 11:45:00,37.33,37.39,37.33,37.38,97900.0,32.0824,32.134,32.0824,32.1254,97900.0
2013-12-27 11:50:00,37.39,37.45,37.38,37.44,103800.0,32.134,32.1856,32.1254,32.177,103800.0
2013-12-27 11:55:00,37.44,37.46,37.38,37.38,93800.0,32.177,32.1942,32.1254,32.1254,93800.0
2013-12-27 12:00:00,37.39,37.41,37.32,37.39,96500.0,32.134,32.1512,32.0738,32.134,96500.0
2013-12-27 12:05:00,37.39,37.43,37.39,37.42,51500.0,32.134,32.1684,32.134,32.1598,51500.0
2013-12-27 12:10:00,37.42,37.47,37.41,37.46,100400.0,32.1598,32.2028,32.1512,32.1942,100400.0
2013-12-27 12:15:00,37.46,37.49,37.44,37.48,120500.0,32.1942,32.2199,32.177,32.2114,120500.0
2013-12-27 12:20:00,37.47,37.49,37.47,37.49,49100.0,32.2028,32.2199,32.2028,32.2199,49100.0
2013-12-27 12:25:00,37.48,37.49,37.46,37.47,45900.0,32.2114,32.2199,32.1942,32.2028,45900.0
2013-12-27 12:30:00,37.46,37.48,37.43,37.44,34900.0,32.1942,32.2114,32.1684,32.177,34900.0
2013-12-27 12:35:00,37.44,37.44,37.39,37.41,51200.0,32.177,32.177,32.134,32.1512,51200.0
2013-12-27 12:40:00,37.42,37.43,37.4,37.42,37300.0,32.1598,32.1684,32.1426,32.1598,37300.0
2013-12-27 12:45:00,37.42,37.45,37.41,37.44,38600.0,32.1598,32.1856,32.1512,32.177,38600.0
2013-12-27 12:50:00,37.43,37.44,37.36,37.36,67600.0,32.1684,32.177,32.1082,32.1082,67600.0
2013-12-27 12:55:00,37.36,37.4,37.35,37.39,36800.0,32.1082,32.1426,32.0996,32.134,36800.0
2013-12-27 13:00:00,37.39,37.41,37.37,37.4,39900.0,32.134,32.1512,32.1168,32.1426,39900.0
2013-12-27 13:05:00,37.4,37.43,37.39,37.4,104900.0,32.1426,32.1684,32.134,32.1426,104900.0
2013-12-27 13:10:00,37.39,37.42,37.38,37.39,77600.0,32.134,32.1598,32.1254,32.134,77600.0
2013-12-27 13:15:00,37.39,37.43,37.38,37.42,50300.0,32.134,32.1684,32.1254,32.1598,50300.0
2013-12-27 13:20:00,37.42,37.44,37.41,37.44,48300.0,32.1598,32.177,32.1512,32.177,48300.0
2013-12-27 13:25:00,37.43,37.45,37.43,37.44,51200.0,32.1684,32.1856,32.1684,32.177,51200.0
2013-12-27 13:30:00,37.44,37.47,37.44,37.45,61700.0,32.177,32.2028,32.177,32.1856,61700.0
2013-12-27 13:35:00,37.45,37.49,37.44,37.48,67100.0,32.1856,32.2199,32.177,32.2114,67100.0
2013-12-27 13:40:00,37.48,37.48,37.45,37.46,57900.0,32.2114,32.2114,32.1856,32.1942,57900.0
2013-12-27 13:45:00,37.46,37.47,37.43,37.46,51100.0,32.1942,32.2028,32.1684,32.1942,51100.0
2013-12-27 13:50:00,37.47,37.48,37.45,37.45,50000.0,32.2028,32.2114,32.1856,32.1856,50000.0
2013-12-27 13:55:00,37.45,37.48,37.45,37.47,38100.0,32.1856,32.2114,32.1856,32.2028,38100.0
2013-12-27 14:00:00,37.46,37.49,37.46,37.48,64100.0,32.1942,32.2199,32.1942,32.2114,64100.0
2013-12-27 14:05:00,37.48,37.49,37.46,37.48,70400.0,32.2114,32.2199,32.1942,32.2114,70400.0
2013-12-27 14:10:00,37.47,37.5,37.47,37.48,67000.0,32.2028,32.2285,32.2028,32.2114,67000.0
2013-12-27 14:15:00,37.49,37.5,37.48,37.48,54500.0,32.2199,32.2285,32.2114,32.2114,54500.0
2013-12-27 14:20:00,37.48,37.5,37.47,37.49,62400.0,32.2114,32.2285,32.2028,32.2199,62400.0
2013-12-27 14:25:00,37.49,37.5,37.47,37.49,76900.0,32.2199,32.2285,32.2028,32.2199,76900.0
2013-12-27 14:30:00,37.48,37.49,37.41,37.43,67100.0,32.2114,32.2199,32.1512,32.1684,67100.0
2013-12-27 14:35:00,37.42,37.46,37.41,37.46,80200.0,32.1598,32.1942,32.1512,32.1942,80200.0
2013-12-27 14:40:00,37.46,37.49,37.46,37.48,53800.0,32.1942,32.2199,32.1942,32.2114,53800.0
2013-12-27 14:45:00,37.49,37.5,37.48,37.49,50700.0,32.2199,32.2285,32.2114,32.2199,50700.0
2013-12-27 14:50:00,37.49,37.5,37.47,37.48,62100.0,32.2199,32.2285,32.2028,32.2114,62100.0
2013-12-27 14:55:00,37.48,37.5,37.47,37.48,112300.0,32.2114,32.2285,32.2028,32.2114,112300.0
2013-12-27 15:00:00,37.47,37.49,37.46,37.48,92400.0,32.2028,32.2199,32.1942,32.2114,92400.0
2013-12-27 15:05:00,37.48,37.49,37.47,37.48,79100.0,32.2114,32.2199,32.2028,32.2114,79100.0
2013-12-27 15:10:00,37.48,37.52,37.48,37.51,169700.0,32.2114,32.2457,32.2114,32.2371,169700.0
2013-12-27 15:15:00,37.51,37.53,37.48,37.51,209600.0,32.2371,32.2543,32.2114,32.2371,209600.0
2013-12-27 15:20:00,37.5,37.54,37.5,37.52,113500.0,32.2285,32.2629,32.2285,32.2457,113500.0
2013-12-27 15:25:00,37.52,37.58,37.52,37.58,221600.0,32.2457,32.2973,32.2457,32.2973,221600.0
2013-12-27 15:30:00,37.58,37.63,37.57,37.59,198800.0,32.2973,32.3403,32.2887,32.3059,198800.0
2013-12-27 15:35:00,37.59,37.63,37.57,37.58,174400.0,32.3059,32.3403,32.2887,32.2973,174400.0
2013-12-27 15:40:00,37.58,37.58,37.55,37.58,171300.0,32.2973,32.2973,32.2715,32.2973,171300.0
2013-12-27 15:45:00,37.58,37.58,37.51,37.51,275600.0,32.2973,32.2973,32.2371,32.2371,275600.0
2013-12-27 15:50:00,37.51,37.56,37.51,37.55,285200.0,32.2371,32.2801,32.2371,32.2715,285200.0
2013-12-27 15:55:00,37.55,37.55,37.5,37.51,594000.0,32.2715,32.2715,32.2285,32.2371,594000.0
2013-12-30 09:30:00,37.56,37.72,37.51,37.53,285000.0,32.2801,32.4176,32.2371,32.2543,285000.0
2013-12-30 09:35:00,37.53,37.63,37.39,37.59,229100.0,32.2543,32.3403,32.134,32.3059,229100.0
2013-12-30 09:40:00,37.58,37.68,37.58,37.68,196900.0,32.2973,32.3832,32.2973,32.3832,196900.0
2013-12-30 09:45:00,37.68,37.76,37.65,37.66,237300.0,32.3832,32.452,32.3575,32.3661,237300.0
2013-12-30 09:50:00,37.66,37.72,37.62,37.71,130700.0,32.3661,32.4176,32.3317,32.409,130700.0
2013-12-30 09:55:00,37.71,37.76,37.69,37.76,204000.0,32.409,32.452,32.3918,32.452,204000.0
2013-12-30 10:00:00,37.76,37.77,37.69,37.77,165900.0,32.452,32.4606,32.3918,32.4606,165900.0
2013-12-30 10:05:00,37.77,37.77,37.6,37.61,123400.0,32.4606,32.4606,32.3145,32.3231,123400.0
2013-12-30 10:10:00,37.62,37.73,37.57,37.57,143900.0,32.3317,32.4262,32.2887,32.2887,143900.0
2013-12-30 10:15:00,37.58,37.77,37.58,37.75,171600.0,32.2973,32.4606,32.2973,32.4434,171600.0
2013-12-30 10:20:00,37.75,37.75,37.59,37.59,102500.0,32.4434,32.4434,32.3059,32.3059,102500.0
2013-12-30 10:25:00,37.6,37.6,37.43,37.45,215400.0,32.3145,32.3145,32.1684,32.1856,215400.0
2013-12-30 10:30:00,37.45,37.56,37.41,37.55,134800.0,32.1856,32.2801,32.1512,32.2715,134800.0
2013-12-30 10:35:00,37.55,37.58,37.53,37.54,111700.0,32.2715,32.2973,32.2543,32.2629,111700.0
2013-12-30 10:40:00,37.53,37.55,37.51,37.54,91800.0,32.2543,32.2715,32.2371,32.2629,91800.0
2013-12-30 10:45:00,37.54,37.56,37.5,37.52,107700.0,32.2629,32.2801,32.2285,32.2457,107700.0
2013-12-30 10:50:00,37.52,37.54,37.51,37.51,56800.0,32.2457,32.2629,32.2371,32.2371,56800.0
2013-12-30 10:55:00,37.51,37.56,37.5,37.55,87900.0,32.2371,32.2801,32.2285,32.2715,87900.0
2013-12-30 11:00:00,37.55,37.57,37.53,37.57,67500.0,32.2715,32.2887,32.2543,32.2887,67500.0
2013-12-30 11:05:00,37.57,37.64,37.57,37.64,122100.0,32.2887,32.3489,32.2887,32.3489,122100.0
2013-12-30 11:10:00,37.63,37.64,37.62,37.64,86600.0,32.3403,32.3489,32.3317,32.3489,86600.0
2013-12-30 11:15:00,37.64,37.67,37.59,37.61,146700.0,32.3489,32.3746,32.3059,32.3231,146700.0
2013-12-30 11:20:00,37.61,37.61,37.56,37.6,101200.0,32.3231,32.3231,32.2801,32.3145,101200.0
2013-12-30 11:25:00,37.6,37.64,37.58,37.64,103400.0,32.3145,32.3489,32.2973,32.3489,103400.0
2013-12-30 11:30:00,37.64,37.77,37.61,37.76,402200.0,32.3489,32.4606,32.3231,32.452,402200.0
2013-12-30 11:35:00,37.77,37.8,37.75,37.8,138600.0,32.4606,32.4864,32.4434,32.4864,138600.0
2013-12-30 11:40:00,37.8,37.84,37.79,37.79,114900.0,32.4864,32.5207,32.4778,32.4778,114900.0
2013-12-30 11:45:00,37.79,37.81,37.77,37.8,80500.0,32.4778,32.495,32.4606,32.4864,80500.0
2013-12-30 11:50:00,37.8,37.86,37.79,37.83,100500.0,32.4864,32.5379,32.4778,32.5122,100500.0
2013-12-30 11:55:00,37.82,37.85,37.82,37.82,73100.0,32.5036,32.5293,32.5036,32.5036,73100.0
2013-12-30 12:00:00,37.82,37.86,37.82,37.84,78800.0,32.5036,32.5379,32.5036,32.5207,78800.0
2013-12-30 12:05:00,37.84,37.87,37.83,37.83,101400.0,32.5207,32.5465,32.5122,32.5122,101400.0
2013-12-30 12:10:00,37.84,37.87,37.82,37.86,56400.0,32.5207,32.5465,32.5036,32.5379,56400.0
2013-12-30 12:15:00,37.86,37.87,37.84,37.87,54400.0,32.5379,32.5465,32.5207,32.5465,54400.0
2013-12-30 12:20:00,37.87,37.89,37.85,37.87,101400.0,32.5465,32.5637,32.5293,32.5465,101400.0
2013-12-30 12:25:00,37.88,37.9,37.82,37.84,108700.0,32.5551,32.5723,32.5036,32.5207,108700.0
2013-12-30 12:30:00,37.84,37.84,37.76,37.81,106200.0,32.5207,32.5207,32.452,32.495,106200.0
2013-12-30 12:35:00,37.82,37.84,37.77,37.83,33400.0,32.5036,32.5207,32.4606,32.5122,33400.0
2013-12-30 12:40:00,37.84,37.85,37.81,37.81,28200.0,32.5207,32.5293,32.495,32.495,28200.0
2013-12-30 12:45:00,37.82,37.82,37.75,37.77,102700.0,32.5036,32.5036,32.4434,32.4606,102700.0
2013-12-30 12:50:00,37.77,37.79,37.75,37.75,39500.0,32.4606,32.4778,32.4434,32.4434,39500.0
2013-12-30 12:55:00,37.75,37.79,37.74,37.79,46900.0,32.4434,32.4778,32.4348,32.4778,46900.0
2013-12-30 13:00:00,37.78,37.87,37.75,37.85,193800.0,32.4692,32.5465,32.4434,32.5293,193800.0
2013-12-30 13:05:00,37.86,37.92,37.84,37.91,113200.0,32.5379,32.5895,32.5207,32.5809,113200.0
2013-12-30 13:10:00,37.91,37.92,37.89,37.9,82300.0,32.5809,32.5895,32.5637,32.5723,82300.0
2013-12-30 13:15:00,37.91,37.92,37.89,37.92,65400.0,32.5809,32.5895,32.5637,32.5895,65400.0
2013-12-30 13:20:00,37.92,37.93,37.89,37.9,58500.0,32.5895,32.5981,32.5637,32.5723,58500.0
2013-12-30 13:25:00,37.89,37.93,37.88,37.93,82700.0,32.5637,32.5981,32.5551,32.5981,82700.0
2013-12-30 13:30:00,37.93,37.94,37.91,37.94,67100.0,32.5981,32.6067,32.5809,32.6067,67100.0
2013-12-30 13:35:00,37.94,37.95,37.92,37.92,63800.0,32.6067,32.6153,32.5895,32.5895,63800.0
2013-12-30 13:40:00,37.93,37.99,37.93,37.99,194400.0,32.5981,32.6497,32.5981,32.6497,194400.0
2013-12-30 13:45:00,37.98,38.0,37.98,37.98,191100.0,32.6411,32.6583,32.6411,32.6411,191100.0
2013-12-30 13:50:00,37.99,37.99,37.95,37.99,94700.0,32.6497,32.6497,32.6153,32.6497,94700.0
2013-12-30 13:55:00,37.99,38.0,37.98,37.99,88300.0,32.6497,32.6583,32.6411,32.6497,88300.0
2013-12-30 14:00:00,37.98,38.0,37.98,38.0,118500.0,32.6411,32.6583,32.6411,32.6583,118500.0
2013-12-30 14:05:00,37.99,38.0,37.92,37.92,93800.0,32.6497,32.6583,32.5895,32.5895,93800.0
2013-12-30 14:10:00,37.92,37.98,37.92,37.96,72200.0,32.5895,32.6411,32.5895,32.6239,72200.0
2013-12-30 14:15:00,37.96,37.97,37.91,37.91,50700.0,32.6239,32.6325,32.5809,32.5809,50700.0
2013-12-30 14:20:00,37.92,37.92,37.85,37.85,64900.0,32.5895,32.5895,32.5293,32.5293,64900.0
2013-12-30 14:25:00,37.86,37.87,37.84,37.84,80000.0,32.5379,32.5465,32.5207,32.5207,80000.0
2013-12-30 14:30:00,37.84,37.85,37.81,37.83,53400.0,32.5207,32.5293,32.495,32.5122,53400.0
2013-12-30 14:35:00,37.84,37.84,37.78,37.79,71300.0,32.5207,32.5207,32.4692,32.4778,71300.0
2013-12-30 14:40:00,37.79,37.8,37.76,37.77,39300.0,32.4778,32.4864,32.452,32.4606,39300.0
2013-12-30 14:45:00,37.76,37.79,37.76,37.77,62200.0,32.452,32.4778,32.452,32.4606,62200.0
2013-12-30 14:50:00,37.77,37.78,37.76,37.78,60000.0,32.4606,32.4692,32.452,32.4692,60000.0
2013-12-30 14:55:00,37.78,37.83,37.77,37.81,117700.0,32.4692,32.5122,32.4606,32.495,117700.0
2013-12-30 15:00:00,37.8,37.81,37.77,37.77,65300.0,32.4864,32.495,32.4606,32.4606,65300.0
2013-12-30 15:05:00,37.78,37.79,37.75,37.76,72000.0,32.4692,32.4778,32.4434,32.452,72000.0
2013-12-30 15:10:00,37.75,37.76,37.74,37.75,86800.0,32.4434,32.452,32.4348,32.4434,86800.0
2013-12-30 15:15:00,37.75,37.82,37.75,37.8,184000.0,32.4434,32.5036,32.4434,32.4864,184000.0
2013-12-30 15:20:00,37.8,37.8,37.74,37.75,60400.0,32.4864,32.4864,32.4348,32.4434,60400.0
2013-12-30 15:25:00,37.74,37.75,37.67,37.67,65900.0,32.4348,32.4434,32.3746,32.3746,65900.0
2013-12-30 15:30:00,37.67,37.68,37.63,37.66,108400.0,32.3746,32.3832,32.3403,32.3661,108400.0
2013-12-30 15:35:00,37.66,37.69,37.65,37.68,64000.0,32.3661,32.3918,32.3575,32.3832,64000.0
2013-12-30 15:40:00,37.69,37.69,37.62,37.62,94400.0,32.3918,32.3918,32.3317,32.3317,94400.0
2013-12-30 15:45:00,37.63,37.71,37.62,37.68,142200.0,32.3403,32.409,32.3317,32.3832,142200.0
2013-12-30 15:50:00,37.69,37.7,37.66,37.67,195800.0,32.3918,32.4004,32.3661,32.3746,195800.0
2013-12-30 15:55:00,37.68,37.68,37.63,37.68,416900.0,32.3832,32.3832,32.3403,32.3832,416900.0
2013-12-31 09:30:00,37.64,37.67,37.4,37.59,221600.0,32.3489,32.3746,32.1426,32.3059,221600.0
2013-12-31 09:35:00,37.6,37.69,37.54,37.56,93200.0,32.3145,32.3918,32.2629,32.2801,93200.0
2013-12-31 09:40:00,37.56,37.72,37.51,37.72,107800.0,32.2801,32.4176,32.2371,32.4176,107800.0
2013-12-31 09:45:00,37.73,37.81,37.71,37.75,129400.0,32.4262,32.495,32.409,32.4434,129400.0
2013-12-31 09:50:00,37.75,37.83,37.75,37.82,92400.0,32.4434,32.5122,32.4434,32.5036,92400.0
2013-12-31 09:55:00,37.81,37.84,37.74,37.79,121100.0,32.495,32.5207,32.4348,32.4778,121100.0
2013-12-31 10:00:00,37.79,37.98,37.75,37.91,226200.0,32.4778,32.6411,32.4434,32.5809,226200.0
2013-12-31 10:05:00,37.91,37.93,37.77,37.77,161700.0,32.5809,32.5981,32.4606,32.4606,161700.0
2013-12-31 10:10:00,37.78,37.84,37.75,37.83,144800.0,32.4692,32.5207,32.4434,32.5122,144800.0
2013-12-31 10:15:00,37.84,37.84,37.78,37.8,70600.0,32.5207,32.5207,32.4692,32.4864,70600.0
2013-12-31 10:20:00,37.79,37.84,37.75,37.77,95300.0,32.4778,32.5207,32.4434,32.4606,95300.0
2013-12-31 10:25:00,37.77,37.82,37.73,37.74,78700.0,32.4606,32.5036,32.4262,32.4348,78700.0
2013-12-31 10:30:00,37.75,37.79,37.75,37.76,38700.0,32.4434,32.4778,32.4434,32.452,38700.0
2013-12-31 10:35:00,37.76,37.82,37.75,37.79,79200.0,32.452,32.5036,32.4434,32.4778,79200.0
2013-12-31 10:40:00,37.8,37.82,37.75,37.78,65800.0,32.4864,32.5036,32.4434,32.4692,65800.0
2013-12-31 10:45:00,37.77,37.79,37.71,37.72,164400.0,32.4606,32.4778,32.409,32.4176,164400.0
2013-12-31 10:50:00,37.71,37.73,37.57,37.62,159000.0,32.409,32.4262,32.2887,32.3317,159000.0
2013-12-31 10:55:00,37.62,37.65,37.59,37.62,87600.0,32.3317,32.3575,32.3059,32.3317,87600.0
2013-12-31 11:00:00,37.63,37.7,37.63,37.7,68000.0,32.3403,32.4004,32.3403,32.4004,68000.0
2013-12-31 11:05:00,37.7,37.71,37.66,37.66,49500.0,32.4004,32.409,32.3661,32.3661,49500.0
2013-12-31 11:10:00,37.66,37.71,37.66,37.69,64800.0,32.3661,32.409,32.3661,32.3918,64800.0
2013-12-31 11:15:00,37.69,37.71,37.68,37.7,72700.0,32.3918,32.409,32.3832,32.4004,72700.0
2013-12-31 11:20:00,37.7,37.71,37.68,37.68,67500.0,32.4004,32.409,32.3832,32.3832,67500.0
2013-12-31 11:25:00,37.68,37.7,37.68,37.69,47000.0,32.3832,32.4004,32.3832,32.3918,47000.0
2013-12-31 11:30:00,37.7,37.71,37.68,37.69,63000.0,32.4004,32.409,32.3832,32.3918,63000.0
2013-12-31 11:35:00,37.69,37.69,37.66,37.66,40100.0,32.3918,32.3918,32.3661,32.3661,40100.0
2013-12-31 11:40:00,37.66,37.7,37.65,37.67,61400.0,32.3661,32.4004,32.3575,32.3746,61400.0
2013-12-31 11:45:00,37.66,37.71,37.62,37.63,101600.0,32.3661,32.409,32.3317,32.3403,101600.0
2013-12-31 11:50:00,37.63,37.63,37.58,37.59,78200.0,32.3403,32.3403,32.2973,32.3059,78200.0
2013-12-31 11:55:00,37.59,37.61,37.55,37.59,103100.0,32.3059,32.3231,32.2715,32.3059,103100.0
2013-12-31 12:00:00,37.59,37.61,37.54,37.57,151200.0,32.3059,32.3231,32.2629,32.2887,151200.0
2013-12-31 12:05:00,37.58,37.59,37.55,37.58,46300.0,32.2973,32.3059,32.2715,32.2973,46300.0
2013-12-31 12:10:00,37.58,37.61,37.58,37.61,23400.0,32.2973,32.3231,32.2973,32.3231,23400.0
2013-12-31 12:15:00,37.61,37.63,37.59,37.6,51400.0,32.3231,32.3403,32.3059,32.3145,51400.0
2013-12-31 12:20:00,37.59,37.6,37.57,37.58,30700.0,32.3059,32.3145,32.2887,32.2973,30700.0
2013-12-31 12:25:00,37.59,37.61,37.57,37.58,60500.0,32.3059,32.3231,32.2887,32.2973,60500.0
2013-12-31 12:30:00,37.58,37.59,37.54,37.55,64400.0,32.2973,32.3059,32.2629,32.2715,64400.0
2013-12-31 12:35:00,37.55,37.56,37.53,37.55,53700.0,32.2715,32.2801,32.2543,32.2715,53700.0
2013-12-31 12:40:00,37.55,37.55,37.52,37.52,38400.0,32.2715,32.2715,32.2457,32.2457,38400.0
2013-12-31 12:45:00,37.52,37.53,37.49,37.49,49400.0,32.2457,32.2543,32.2199,32.2199,49400.0
2013-12-31 12:50:00,37.5,37.51,37.47,37.47,85400.0,32.2285,32.2371,32.2028,32.2028,85400.0
2013-12-31 12:55:00,37.47,37.47,37.43,37.45,71600.0,32.2028,32.2028,32.1684,32.1856,71600.0
2013-12-31 13:00:00,37.46,37.48,37.46,37.47,44900.0,32.1942,32.2114,32.1942,32.2028,44900.0
2013-12-31 13:05:00,37.47,37.49,37.47,37.49,30000.0,32.2028,32.2199,32.2028,32.2199,30000.0
2013-12-31 13:10:00,37.49,37.5,37.48,37.49,25700.0,32.2199,32.2285,32.2114,32.2199,25700.0
2013-12-31 13:15:00,37.5,37.5,37.47,37.48,43400.0,32.2285,32.2285,32.2028,32.2114,43400.0
2013-12-31 13:20:00,37.48,37.48,37.41,37.41,81300.0,32.2114,32.2114,32.1512,32.1512,81300.0
2013-12-31 13:25:00,37.42,37.48,37.41,37.48,77600.0,32.1598,32.2114,32.1512,32.2114,77600.0
2013-12-31 13:30:00,37.49,37.51,37.47,37.51,39700.0,32.2199,32.2371,32.2028,32.2371,39700.0
2013-12-31 13:35:00,37.51,37.53,37.51,37.51,59200.0,32.2371,32.2543,32.2371,32.2371,59200.0
2013-12-31 13:40:00,37.52,37.53,37.51,37.51,35800.0,32.2457,32.2543,32.2371,32.2371,35800.0
2013-12-31 13:45:00,37.51,37.52,37.5,37.5,45500.0,32.2371,32.2457,32.2285,32.2285,45500.0
2013-12-31 13:50:00,37.51,37.58,37.51,37.57,62200.0,32.2371,32.2973,32.2371,32.2887,62200.0
2013-12-31 13:55:00,37.56,37.61,37.56,37.61,112000.0,32.2801,32.3231,32.2801,32.3231,112000.0
2013-12-31 14:00:00,37.61,37.62,37.56,37.57,76400.0,32.3231,32.3317,32.2801,32.2887,76400.0
2013-12-31 14:05:00,37.57,37.58,37.55,37.56,45300.0,32.2887,32.2973,32.2715,32.2801,45300.0
2013-12-31 14:10:00,37.56,37.56,37.54,37.54,24900.0,32.2801,32.2801,32.2629,32.2629,24900.0
2013-12-31 14:15:00,37.54,37.56,37.54,37.56,43900.0,32.2629,32.2801,32.2629,32.2801,43900.0
2013-12-31 14:20:00,37.55,37.56,37.48,37.49,54400.0,32.2715,32.2801,32.2114,32.2199,54400.0
2013-12-31 14:25:00,37.5,37.5,37.47,37.49,65700.0,32.2285,32.2285,32.2028,32.2199,65700.0
2013-12-31 14:30:00,37.49,37.53,37.49,37.51,43000.0,32.2199,32.2543,32.2199,32.2371,43000.0
2013-12-31 14:35:00,37.51,37.51,37.48,37.49,52300.0,32.2371,32.2371,32.2114,32.2199,52300.0
2013-12-31 14:40:00,37.48,37.52,37.48,37.5,49200.0,32.2114,32.2457,32.2114,32.2285,49200.0
2013-12-31 14:45:00,37.49,37.52,37.48,37.52,35300.0,32.2199,32.2457,32.2114,32.2457,35300.0
2013-12-31 14:50:00,37.51,37.59,37.51,37.58,56300.0,32.2371,32.3059,32.2371,32.2973,56300.0
2013-12-31 14:55:00,37.58,37.59,37.56,37.58,31100.0,32.2973,32.3059,32.2801,32.2973,31100.0
2013-12-31 15:00:00,37.58,37.58,37.55,37.56,39000.0,32.2973,32.2973,32.2715,32.2801,39000.0
2013-12-31 15:05:00,37.55,37.57,37.54,37.54,42100.0,32.2715,32.2887,32.2629,32.2629,42100.0
2013-12-31 15:10:00,37.55,37.55,37.54,37.54,41000.0,32.2715,32.2715,32.2629,32.2629,41000.0
2013-12-31 15:15:00,37.54,37.55,37.53,37.53,41500.0,32.2629,32.2715,32.2543,32.2543,41500.0
2013-12-31 15:20:00,37.54,37.59,37.53,37.58,85500.0,32.2629,32.3059,32.2543,32.2973,85500.0
2013-12-31 15:25:00,37.58,37.58,37.57,37.58,31000.0,32.2973,32.2973,32.2887,32.2973,31000.0
2013-12-31 15:30:00,37.58,37.62,37.58,37.62,57800.0,32.2973,32.3317,32.2973,32.3317,57800.0
2013-12-31 15:35:00,37.62,37.64,37.61,37.63,59100.0,32.3317,32.3489,32.3231,32.3403,59100.0
2013-12-31 15:40:00,37.63,37.65,37.6,37.64,99300.0,32.3403,32.3575,32.3145,32.3489,99300.0
2013-12-31 15:45:00,37.64,37.72,37.64,37.7,204300.0,32.3489,32.4176,32.3489,32.4004,204300.0
2013-12-31 15:50:00,37.7,37.75,37.7,37.72,227200.0,32.4004,32.4434,32.4004,32.4176,227200.0
2013-12-31 15:55:00,37.73,37.75,37.69,37.75,540000.0,32.4262,32.4434,32.3918,32.4434,540000.0
2014-01-02 09:30:00,37.72,37.8,37.68,37.7,356000.0,32.4176,32.4864,32.3832,32.4004,356000.0
2014-01-02 09:35:00,37.69,37.78,37.61,37.66,289200.0,32.3918,32.4692,32.3231,32.3661,289200.0
2014-01-02 09:40:00,37.65,37.67,37.44,37.47,315100.0,32.3575,32.3746,32.177,32.2028,315100.0
2014-01-02 09:45:00,37.48,37.74,37.48,37.74,243000.0,32.2114,32.4348,32.2114,32.4348,243000.0
2014-01-02 09:50:00,37.72,37.73,37.63,37.69,134800.0,32.4176,32.4262,32.3403,32.3918,134800.0
2014-01-02 09:55:00,37.7,37.79,37.68,37.77,93500.0,32.4004,32.4778,32.3832,32.4606,93500.0
2014-01-02 10:00:00,37.78,37.79,37.69,37.73,141200.0,32.4692,32.4778,32.3918,32.4262,141200.0
2014-01-02 10:05:00,37.74,37.76,37.68,37.68,92700.0,32.4348,32.452,32.3832,32.3832,92700.0
2014-01-02 10:10:00,37.68,37.72,37.6,37.64,266500.0,32.3832,32.4176,32.3145,32.3489,266500.0
2014-01-02 10:15:00,37.65,37.83,37.65,37.82,161200.0,32.3575,32.5122,32.3575,32.5036,161200.0
2014-01-02 10:20:00,37.84,37.85,37.79,37.81,104100.0,32.5207,32.5293,32.4778,32.495,104100.0
2014-01-02 10:25:00,37.82,37.86,37.77,37.83,62400.0,32.5036,32.5379,32.4606,32.5122,62400.0
2014-01-02 10:30:00,37.83,37.9,37.83,37.86,94300.0,32.5122,32.5723,32.5122,32.5379,94300.0
2014-01-02 10:35:00,37.86,37.88,37.83,37.86,60400.0,32.5379,32.5551,32.5122,32.5379,60400.0
2014-01-02 10:40:00,37.86,38.0,37.86,37.99,156400.0,32.5379,32.6583,32.5379,32.6497,156400.0
2014-01-02 10:45:00,37.99,38.09,37.97,38.08,331400.0,32.6497,32.7356,32.6325,32.727,331400.0
2014-01-02 10:50:00,38.09,38.09,37.92,37.98,139800.0,32.7356,32.7356,32.5895,32.6411,139800.0
2014-01-02 10:55:00,37.99,37.99,37.9,37.95,132500.0,32.6497,32.6497,32.5723,32.6153,132500.0
2014-01-02 11:00:00,37.95,37.96,37.86,37.86,91100.0,32.6153,32.6239,32.5379,32.5379,91100.0
2014-01-02 11:05:00,37.87,37.97,37.86,37.91,91600.0,32.5465,32.6325,32.5379,32.5809,91600.0
2014-01-02 11:10:00,37.92,37.96,37.91,37.93,76900.0,32.5895,32.6239,32.5809,32.5981,76900.0
2014-01-02 11:15:00,37.92,37.94,37.91,37.93,72900.0,32.5895,32.6067,32.5809,32.5981,72900.0
2014-01-02 11:20:00,37.94,37.95,37.89,37.9,80600.0,32.6067,32.6153,32.5637,32.5723,80600.0
2014-01-02 11:25:00,37.91,37.93,37.86,37.87,100000.0,32.5809,32.5981,32.5379,32.5465,100000.0
2014-01-02 11:30:00,37.86,37.88,37.8,37.8,161000.0,32.5379,32.5551,32.4864,32.4864,161000.0
2014-01-02 11:35:00,37.8,37.86,37.8,37.82,82100.0,32.4864,32.5379,32.4864,32.5036,82100.0
2014-01-02 11:40:00,37.83,37.84,37.79,37.84,65000.0,32.5122,32.5207,32.4778,32.5207,65000.0
2014-01-02 11:45:00,37.84,37.84,37.79,37.8,166300.0,32.5207,32.5207,32.4778,32.4864,166300.0
2014-01-02 11:50:00,37.8,37.8,37.72,37.73,138600.0,32.4864,32.4864,32.4176,32.4262,138600.0
2014-01-02 11:55:00,37.74,37.74,37.68,37.73,99700.0,32.4348,32.4348,32.3832,32.4262,99700.0
2014-01-02 12:00:00,37.73,37.74,37.67,37.69,72800.0,32.4262,32.4348,32.3746,32.3918,72800.0
2014-01-02 12:05:00,37.69,37.71,37.68,37.71,69200.0,32.3918,32.409,32.3832,32.409,69200.0
2014-01-02 12:10:00,37.7,37.7,37.65,37.66,49800.0,32.4004,32.4004,32.3575,32.3661,49800.0
2014-01-02 12:15:00,37.65,37.67,37.63,37.65,102700.0,32.3575,32.3746,32.3403,32.3575,102700.0
2014-01-02 12:20:00,37.65,37.67,37.65,37.66,40500.0,32.3575,32.3746,32.3575,32.3661,40500.0
2014-01-02 12:25:00,37.67,37.67,37.63,37.63,54800.0,32.3746,32.3746,32.3403,32.3403,54800.0
2014-01-02 12:30:00,37.62,37.63,37.55,37.61,128500.0,32.3317,32.3403,32.2715,32.3231,128500.0
2014-01-02 12:35:00,37.6,37.65,37.6,37.63,53200.0,32.3145,32.3575,32.3145,32.3403,53200.0
2014-01-02 12:40:00,37.63,37.63,37.51,37.51,69000.0,32.3403,32.3403,32.2371,32.2371,69000.0
2014-01-02 12:45:00,37.51,37.56,37.5,37.54,78100.0,32.2371,32.2801,32.2285,32.2629,78100.0
2014-01-02 12:50:00,37.54,37.63,37.51,37.63,82700.0,32.2629,32.3403,32.2371,32.3403,82700.0
2014-01-02 12:55:00,37.63,37.65,37.61,37.65,82200.0,32.3403,32.3575,32.3231,32.3575,82200.0
2014-01-02 13:00:00,37.65,37.7,37.64,37.7,77000.0,32.3575,32.4004,32.3489,32.4004,77000.0
2014-01-02 13:05:00,37.69,37.73,37.69,37.71,71300.0,32.3918,32.4262,32.3918,32.409,71300.0
2014-01-02 13:10:00,37.7,37.72,37.68,37.7,71700.0,32.4004,32.4176,32.3832,32.4004,71700.0
2014-01-02 13:15:00,37.7,37.71,37.63,37.65,62000.0,32.4004,32.409,32.3403,32.3575,62000.0
2014-01-02 13:20:00,37.64,37.67,37.61,37.62,56400.0,32.3489,32.3746,32.3231,32.3317,56400.0
2014-01-02 13:25:00,37.63,37.63,37.58,37.59,69200.0,32.3403,32.3403,32.2973,32.3059,69200.0
2014-01-02 13:30:00,37.59,37.65,37.58,37.63,104800.0,32.3059,32.3575,32.2973,32.3403,104800.0
2014-01-02 13:35:00,37.63,37.65,37.61,37.61,56200.0,32.3403,32.3575,32.3231,32.3231,56200.0
2014-01-02 13:40:00,37.61,37.63,37.6,37.6,57900.0,32.3231,32.3403,32.3145,32.3145,57900.0
2014-01-02 13:45:00,37.6,37.66,37.59,37.63,95000.0,32.3145,32.3661,32.3059,32.3403,95000.0
2014-01-02 13:50:00,37.63,37.67,37.6,37.61,54700.0,32.3403,32.3746,32.3145,32.3231,54700.0
2014-01-02 13:55:00,37.61,37.66,37.6,37.65,59900.0,32.3231,32.3661,32.3145,32.3575,59900.0
2014-01-02 14:00:00,37.65,37.68,37.64,37.66,87000.0,32.3575,32.3832,32.3489,32.3661,87000.0
2014-01-02 14:05:00,37.66,37.69,37.65,37.65,63400.0,32.3661,32.3918,32.3575,32.3575,63400.0
2014-01-02 14:10:00,37.65,37.72,37.65,37.67,64000.0,32.3575,32.4176,32.3575,32.3746,64000.0
2014-01-02 14:15:00,37.67,37.68,37.56,37.57,79900.0,32.3746,32.3832,32.2801,32.2887,79900.0
2014-01-02 14:20:00,37.57,37.62,37.54,37.6,56100.0,32.2887,32.3317,32.2629,32.3145,56100.0
2014-01-02 14:25:00,37.59,37.6,37.56,37.57,37000.0,32.3059,32.3145,32.2801,32.2887,37000.0
2014-01-02 14:30:00,37.57,37.64,37.57,37.64,107400.0,32.2887,32.3489,32.2887,32.3489,107400.0
2014-01-02 14:35:00,37.64,37.64,37.6,37.61,32100.0,32.3489,32.3489,32.3145,32.3231,32100.0
2014-01-02 14:40:00,37.6,37.64,37.6,37.63,46500.0,32.3145,32.3489,32.3145,32.3403,46500.0
2014-01-02 14:45:00,37.64,37.68,37.62,37.66,53800.0,32.3489,32.3832,32.3317,32.3661,53800.0
2014-01-02 14:50:00,37.66,37.67,37.65,37.66,30400.0,32.3661,32.3746,32.3575,32.3661,30400.0
2014-01-02 14:55:00,37.67,37.68,37.61,37.63,45400.0,32.3746,32.3832,32.3231,32.3403,45400.0
2014-01-02 15:00:00,37.62,37.66,37.6,37.61,71400.0,32.3317,32.3661,32.3145,32.3231,71400.0
2014-01-02 15:05:00,37.61,37.63,37.6,37.62,40000.0,32.3231,32.3403,32.3145,32.3317,40000.0
2014-01-02 15:10:00,37.62,37.67,37.62,37.66,52700.0,32.3317,32.3746,32.3317,32.3661,52700.0
2014-01-02 15:15:00,37.65,37.69,37.65,37.69,70500.0,32.3575,32.3918,32.3575,32.3918,70500.0
2014-01-02 15:20:00,37.69,37.69,37.66,37.66,50700.0,32.3918,32.3918,32.3661,32.3661,50700.0
2014-01-02 15:25:00,37.66,37.68,37.64,37.64,88800.0,32.3661,32.3832,32.3489,32.3489,88800.0
2014-01-02 15:30:00,37.64,37.65,37.59,37.61,94500.0,32.3489,32.3575,32.3059,32.3231,94500.0
2014-01-02 15:35:00,37.61,37.63,37.55,37.55,147300.0,32.3231,32.3403,32.2715,32.2715,147300.0
2014-01-02 15:40:00,37.55,37.58,37.54,37.57,100500.0,32.2715,32.2973,32.2629,32.2887,100500.0
2014-01-02 15:45:00,37.57,37.62,37.57,37.6,212100.0,32.2887,32.3317,32.2887,32.3145,212100.0
2014-01-02 15:50:00,37.61,37.61,37.56,37.57,273700.0,32.3231,32.3231,32.2801,32.2887,273700.0
2014-01-02 15:55:00,37.58,37.65,37.58,37.62,537800.0,32.2973,32.3575,32.2973,32.3317,537800.0
2014-01-03 09:30:00,37.46,37.67,37.46,37.66,291800.0,32.1942,32.3746,32.1942,32.3661,291800.0
2014-01-03 09:35:00,37.67,37.72,37.6,37.64,118800.0,32.3746,32.4176,32.3145,32.3489,118800.0
2014-01-03 09:40:00,37.64,37.67,37.58,37.65,73700.0,32.3489,32.3746,32.2973,32.3575,73700.0
2014-01-03 09:45:00,37.65,37.73,37.65,37.71,113100.0,32.3575,32.4262,32.3575,32.409,113100.0
2014-01-03 09:50:00,37.7,37.71,37.66,37.71,97200.0,32.4004,32.409,32.3661,32.409,97200.0
2014-01-03 09:55:00,37.72,37.77,37.69,37.71,104100.0,32.4176,32.4606,32.3918,32.409,104100.0
2014-01-03 10:00:00,37.71,37.72,37.64,37.66,141500.0,32.409,32.4176,32.3489,32.3661,141500.0
2014-01-03 10:05:00,37.66,37.68,37.55,37.55,137500.0,32.3661,32.3832,32.2715,32.2715,137500.0
2014-01-03 10:10:00,37.56,37.65,37.55,37.62,99200.0,32.2801,32.3575,32.2715,32.3317,99200.0
2014-01-03 10:15:00,37.62,37.64,37.55,37.56,72500.0,32.3317,32.3489,32.2715,32.2801,72500.0
2014-01-03 10:20:00,37.56,37.56,37.52,37.54,130000.0,32.2801,32.2801,32.2457,32.2629,130000.0
2014-01-03 10:25:00,37.54,37.56,37.51,37.56,57100.0,32.2629,32.2801,32.2371,32.2801,57100.0
2014-01-03 10:30:00,37.56,37.57,37.53,37.56,63100.0,32.2801,32.2887,32.2543,32.2801,63100.0
2014-01-03 10:35:00,37.55,37.57,37.51,37.52,68700.0,32.2715,32.2887,32.2371,32.2457,68700.0
2014-01-03 10:40:00,37.51,37.55,37.5,37.51,129300.0,32.2371,32.2715,32.2285,32.2371,129300.0
2014-01-03 10:45:00,37.52,37.52,37.44,37.45,172000.0,32.2457,32.2457,32.177,32.1856,172000.0
2014-01-03 10:50:00,37.45,37.56,37.45,37.51,83500.0,32.1856,32.2801,32.1856,32.2371,83500.0
2014-01-03 10:55:00,37.51,37.53,37.49,37.52,72000.0,32.2371,32.2543,32.2199,32.2457,72000.0
2014-01-03 11:00:00,37.51,37.53,37.51,37.51,40000.0,32.2371,32.2543,32.2371,32.2371,40000.0
2014-01-03 11:05:00,37.51,37.56,37.49,37.56,155400.0,32.2371,32.2801,32.2199,32.2801,155400.0
2014-01-03 11:10:00,37.56,37.57,37.5,37.5,75800.0,32.2801,32.2887,32.2285,32.2285,75800.0
2014-01-03 11:15:00,37.5,37.51,37.45,37.46,63400.0,32.2285,32.2371,32.1856,32.1942,63400.0
2014-01-03 11:20:00,37.47,37.47,37.42,37.44,101600.0,32.2028,32.2028,32.1598,32.177,101600.0
2014-01-03 11:25:00,37.44,37.44,37.37,37.38,75500.0,32.177,32.177,32.1168,32.1254,75500.0
2014-01-03 11:30:00,37.38,37.43,37.31,37.32,196800.0,32.1254,32.1684,32.0653,32.0738,196800.0
2014-01-03 11:35:00,37.32,37.39,37.31,37.33,127400.0,32.0738,32.134,32.0653,32.0824,127400.0
2014-01-03 11:40:00,37.33,37.35,37.32,37.33,91400.0,32.0824,32.0996,32.0738,32.0824,91400.0
2014-01-03 11:45:00,37.33,37.34,37.3,37.3,75400.0,32.0824,32.091,32.0567,32.0567,75400.0
2014-01-03 11:50:00,37.3,37.33,37.29,37.31,104000.0,32.0567,32.0824,32.0481,32.0653,104000.0
2014-01-03 11:55:00,37.3,37.32,37.27,37.32,114900.0,32.0567,32.0738,32.0309,32.0738,114900.0
2014-01-03 12:00:00,37.32,37.34,37.3,37.3,68700.0,32.0738,32.091,32.0567,32.0567,68700.0
2014-01-03 12:05:00,37.3,37.3,37.26,37.26,99700.0,32.0567,32.0567,32.0223,32.0223,99700.0
2014-01-03 12:10:00,37.26,37.29,37.24,37.27,111700.0,32.0223,32.0481,32.0051,32.0309,111700.0
2014-01-03 12:15:00,37.27,37.29,37.26,37.29,60100.0,32.0309,32.0481,32.0223,32.0481,60100.0
2014-01-03 12:20:00,37.29,37.32,37.28,37.28,84300.0,32.0481,32.0738,32.0395,32.0395,84300.0
2014-01-03 12:25:00,37.28,37.31,37.28,37.3,61600.0,32.0395,32.0653,32.0395,32.0567,61600.0
2014-01-03 12:30:00,37.29,37.34,37.29,37.31,79500.0,32.0481,32.091,32.0481,32.0653,79500.0
2014-01-03 12:35:00,37.32,37.38,37.31,37.36,53900.0,32.0738,32.1254,32.0653,32.1082,53900.0
2014-01-03 12:40:00,37.36,37.37,37.29,37.29,64000.0,32.1082,32.1168,32.0481,32.0481,64000.0
2014-01-03 12:45:00,37.3,37.37,37.3,37.37,37900.0,32.0567,32.1168,32.0567,32.1168,37900.0
2014-01-03 12:50:00,37.36,37.41,37.36,37.37,58600.0,32.1082,32.1512,32.1082,32.1168,58600.0
2014-01-03 12:55:00,37.38,37.38,37.31,37.32,83000.0,32.1254,32.1254,32.0653,32.0738,83000.0
2014-01-03 13:00:00,37.32,37.36,37.32,37.35,48200.0,32.0738,32.1082,32.0738,32.0996,48200.0
2014-01-03 13:05:00,37.34,37.41,37.34,37.4,46400.0,32.091,32.1512,32.091,32.1426,46400.0
2014-01-03 13:10:00,37.39,37.41,37.38,37.4,45300.0,32.134,32.1512,32.1254,32.1426,45300.0
2014-01-03 13:15:00,37.41,37.41,37.38,37.39,38500.0,32.1512,32.1512,32.1254,32.134,38500.0
2014-01-03 13:20:00,37.4,37.43,37.39,37.43,33000.0,32.1426,32.1684,32.134,32.1684,33000.0
2014-01-03 13:25:00,37.43,37.43,37.39,37.4,26700.0,32.1684,32.1684,32.134,32.1426,26700.0
2014-01-03 13:30:00,37.4,37.4,37.32,37.32,62900.0,32.1426,32.1426,32.0738,32.0738,62900.0
2014-01-03 13:35:00,37.32,37.35,37.32,37.34,40400.0,32.0738,32.0996,32.0738,32.091,40400.0
2014-01-03 13:40:00,37.34,37.38,37.33,37.37,56800.0,32.091,32.1254,32.0824,32.1168,56800.0
2014-01-03 13:45:00,37.36,37.37,37.36,37.36,26100.0,32.1082,32.1168,32.1082,32.1082,26100.0
2014-01-03 13:50:00,37.35,37.38,37.34,37.34,63700.0,32.0996,32.1254,32.091,32.091,63700.0
2014-01-03 13:55:00,37.35,37.36,37.34,37.34,30700.0,32.0996,32.1082,32.091,32.091,30700.0
2014-01-03 14:00:00,37.34,37.4,37.34,37.39,99600.0,32.091,32.1426,32.091,32.134,99600.0
2014-01-03 14:05:00,37.39,37.41,37.33,37.34,61400.0,32.134,32.1512,32.0824,32.091,61400.0
2014-01-03 14:10:00,37.34,37.4,37.33,37.4,49500.0,32.091,32.1426,32.0824,32.1426,49500.0
2014-01-03 14:15:00,37.39,37.42,37.38,37.42,40400.0,32.134,32.1598,32.1254,32.1598,40400.0
2014-01-03 14:20:00,37.41,37.42,37.4,37.41,40600.0,32.1512,32.1598,32.1426,32.1512,40600.0
2014-01-03 14:25:00,37.41,37.45,37.4,37.42,52500.0,32.1512,32.1856,32.1426,32.1598,52500.0
2014-01-03 14:30:00,37.42,37.44,37.38,37.39,74400.0,32.1598,32.177,32.1254,32.134,74400.0
2014-01-03 14:35:00,37.39,37.43,37.39,37.41,51000.0,32.134,32.1684,32.134,32.1512,51000.0
2014-01-03 14:40:00,37.42,37.46,37.41,37.46,45300.0,32.1598,32.1942,32.1512,32.1942,45300.0
2014-01-03 14:45:00,37.46,37.5,37.45,37.49,60000.0,32.1942,32.2285,32.1856,32.2199,60000.0
2014-01-03 14:50:00,37.49,37.52,37.49,37.51,80300.0,32.2199,32.2457,32.2199,32.2371,80300.0
2014-01-03 14:55:00,37.5,37.51,37.44,37.44,57100.0,32.2285,32.2371,32.177,32.177,57100.0
2014-01-03 15:00:00,37.44,37.46,37.43,37.44,49900.0,32.177,32.1942,32.1684,32.177,49900.0
2014-01-03 15:05:00,37.44,37.44,37.41,37.41,100900.0,32.177,32.177,32.1512,32.1512,100900.0
2014-01-03 15:10:00,37.42,37.5,37.41,37.47,98300.0,32.1598,32.2285,32.1512,32.2028,98300.0
2014-01-03 15:15:00,37.47,37.47,37.44,37.45,91100.0,32.2028,32.2028,32.177,32.1856,91100.0
2014-01-03 15:20:00,37.44,37.45,37.38,37.39,157500.0,32.177,32.1856,32.1254,32.134,157500.0
2014-01-03 15:25:00,37.39,37.39,37.36,37.38,102800.0,32.134,32.134,32.1082,32.1254,102800.0
2014-01-03 15:30:00,37.38,37.39,37.36,37.36,129700.0,32.1254,32.134,32.1082,32.1082,129700.0
2014-01-03 15:35:00,37.36,37.38,37.35,37.38,140400.0,32.1082,32.1254,32.0996,32.1254,140400.0
2014-01-03 15:40:00,37.37,37.38,37.36,37.37,100200.0,32.1168,32.1254,32.1082,32.1168,100200.0
2014-01-03 15:45:00,37.36,37.37,37.35,37.36,126200.0,32.1082,32.1168,32.0996,32.1082,126200.0
2014-01-03 15:50:00,37.35,37.36,37.28,37.28,203500.0,32.0996,32.1082,32.0395,32.0395,203500.0
2014-01-03 15:55:00,37.28,37.32,37.28,37.31,494500.0,32.0395,32.0738,32.0395,32.0653,494500.0
2014-01-06 09:30:00,37.07,37.21,37.05,37.12,305900.0,31.859,31.9793,31.8418,31.902,305900.0
2014-01-06 09:35:00,37.12,37.2,37.03,37.2,236400.0,31.902,31.9707,31.8246,31.9707,236400.0
2014-01-06 09:40:00,37.2,37.22,36.97,37.02,280700.0,31.9707,31.9879,31.773,31.816,280700.0
2014-01-06 09:45:00,37.02,37.02,36.88,36.92,236500.0,31.816,31.816,31.6957,31.7301,236500.0
2014-01-06 09:50:00,36.91,36.94,36.8,36.81,200200.0,31.7215,31.7473,31.6269,31.6355,200200.0
2014-01-06 09:55:00,36.82,36.92,36.82,36.9,199300.0,31.6441,31.7301,31.6441,31.7129,199300.0
2014-01-06 10:00:00,36.91,36.93,36.88,36.91,135400.0,31.7215,31.7387,31.6957,31.7215,135400.0
2014-01-06 10:05:00,36.91,36.96,36.88,36.91,221200.0,31.7215,31.7645,31.6957,31.7215,221200.0
2014-01-06 10:10:00,36.92,36.95,36.84,36.91,205800.0,31.7301,31.7559,31.6613,31.7215,205800.0
2014-01-06 10:15:00,36.91,36.98,36.86,36.87,287200.0,31.7215,31.7816,31.6785,31.6871,287200.0
2014-01-06 10:20:00,36.86,36.98,36.86,36.97,81200.0,31.6785,31.7816,31.6785,31.773,81200.0
2014-01-06 10:25:00,36.97,36.99,36.95,36.96,115300.0,31.773,31.7902,31.7559,31.7645,115300.0
2014-01-06 10:30:00,36.96,36.98,36.92,36.92,138200.0,31.7645,31.7816,31.7301,31.7301,138200.0
2014-01-06 10:35:00,36.93,36.96,36.88,36.88,115000.0,31.7387,31.7645,31.6957,31.6957,115000.0
2014-01-06 10:40:00,36.89,36.92,36.86,36.89,142500.0,31.7043,31.7301,31.6785,31.7043,142500.0
2014-01-06 10:45:00,36.88,36.95,36.88,36.91,134500.0,31.6957,31.7559,31.6957,31.7215,134500.0
2014-01-06 10:50:00,36.9,36.94,36.9,36.9,69300.0,31.7129,31.7473,31.7129,31.7129,69300.0
2014-01-06 10:55:00,36.9,36.91,36.86,36.9,127800.0,31.7129,31.7215,31.6785,31.7129,127800.0
2014-01-06 11:00:00,36.9,36.92,36.88,36.89,85000.0,31.7129,31.7301,31.6957,31.7043,85000.0
2014-01-06 11:05:00,36.89,36.92,36.88,36.9,69900.0,31.7043,31.7301,31.6957,31.7129,69900.0
2014-01-06 11:10:00,36.9,36.91,36.87,36.88,82500.0,31.7129,31.7215,31.6871,31.6957,82500.0
2014-01-06 11:15:00,36.88,36.9,36.85,36.89,129000.0,31.6957,31.7129,31.6699,31.7043,129000.0
2014-01-06 11:20:00,36.88,36.9,36.86,36.89,80600.0,31.6957,31.7129,31.6785,31.7043,80600.0
2014-01-06 11:25:00,36.89,36.93,36.86,36.93,77600.0,31.7043,31.7387,31.6785,31.7387,77600.0
2014-01-06 11:30:00,36.93,36.94,36.91,36.91,42500.0,31.7387,31.7473,31.7215,31.7215,42500.0
2014-01-06 11:35:00,36.91,36.94,36.88,36.93,41400.0,31.7215,31.7473,31.6957,31.7387,41400.0
2014-01-06 11:40:00,36.93,36.94,36.9,36.9,40800.0,31.7387,31.7473,31.7129,31.7129,40800.0
2014-01-06 11:45:00,36.9,36.94,36.9,36.93,29100.0,31.7129,31.7473,31.7129,31.7387,29100.0
2014-01-06 11:50:00,36.93,36.95,36.91,36.92,50000.0,31.7387,31.7559,31.7215,31.7301,50000.0
2014-01-06 11:55:00,36.92,36.95,36.92,36.94,39300.0,31.7301,31.7559,31.7301,31.7473,39300.0
2014-01-06 12:00:00,36.94,36.96,36.89,36.91,69400.0,31.7473,31.7645,31.7043,31.7215,69400.0
2014-01-06 12:05:00,36.91,36.93,36.9,36.92,61700.0,31.7215,31.7387,31.7129,31.7301,61700.0
2014-01-06 12:10:00,36.92,36.95,36.91,36.91,41200.0,31.7301,31.7559,31.7215,31.7215,41200.0
2014-01-06 12:15:00,36.91,36.92,36.89,36.91,53100.0,31.7215,31.7301,31.7043,31.7215,53100.0
2014-01-06 12:20:00,36.92,36.95,36.91,36.94,54200.0,31.7301,31.7559,31.7215,31.7473,54200.0
2014-01-06 12:25:00,36.94,36.95,36.92,36.92,48200.0,31.7473,31.7559,31.7301,31.7301,48200.0
2014-01-06 12:30:00,36.93,36.93,36.89,36.9,81600.0,31.7387,31.7387,31.7043,31.7129,81600.0
2014-01-06 12:35:00,36.91,36.94,36.89,36.93,49900.0,31.7215,31.7473,31.7043,31.7387,49900.0
2014-01-06 12:40:00,36.93,36.95,36.91,36.91,36100.0,31.7387,31.7559,31.7215,31.7215,36100.0
2014-01-06 12:45:00,36.9,36.95,36.9,36.94,33900.0,31.7129,31.7559,31.7129,31.7473,33900.0
2014-01-06 12:50:00,36.94,37.0,36.94,37.0,57400.0,31.7473,31.7988,31.7473,31.7988,57400.0
2014-01-06 12:55:00,37.0,37.0,36.95,36.96,89000.0,31.7988,31.7988,31.7559,31.7645,89000.0
2014-01-06 13:00:00,36.96,36.98,36.92,36.94,64100.0,31.7645,31.7816,31.7301,31.7473,64100.0
2014-01-06 13:05:00,36.94,37.0,36.94,36.97,54200.0,31.7473,31.7988,31.7473,31.773,54200.0
2014-01-06 13:10:00,36.97,36.97,36.92,36.95,78800.0,31.773,31.773,31.7301,31.7559,78800.0
2014-01-06 13:15:00,36.95,37.02,36.95,37.01,85100.0,31.7559,31.816,31.7559,31.8074,85100.0
2014-01-06 13:20:00,37.01,37.02,36.98,36.99,56000.0,31.8074,31.816,31.7816,31.7902,56000.0
2014-01-06 13:25:00,36.99,37.02,36.98,36.99,58700.0,31.7902,31.816,31.7816,31.7902,58700.0
2014-01-06 13:30:00,37.0,37.01,36.97,36.97,142200.0,31.7988,31.8074,31.773,31.773,142200.0
2014-01-06 13:35:00,36.97,36.98,36.95,36.97,48100.0,31.773,31.7816,31.7559,31.773,48100.0
2014-01-06 13:40:00,36.97,36.98,36.93,36.94,38000.0,31.773,31.7816,31.7387,31.7473,38000.0
2014-01-06 13:45:00,36.93,36.96,36.93,36.93,70600.0,31.7387,31.7645,31.7387,31.7387,70600.0
2014-01-06 13:50:00,36.94,37.01,36.93,36.97,105100.0,31.7473,31.8074,31.7387,31.773,105100.0
2014-01-06 13:55:00,36.96,37.0,36.96,36.99,50400.0,31.7645,31.7988,31.7645,31.7902,50400.0
2014-01-06 14:00:00,36.99,37.01,36.98,36.99,24200.0,31.7902,31.8074,31.7816,31.7902,24200.0
2014-01-06 14:05:00,36.99,37.02,36.98,37.01,58000.0,31.7902,31.816,31.7816,31.8074,58000.0
2014-01-06 14:10:00,37.02,37.09,37.01,37.05,48400.0,31.816,31.8762,31.8074,31.8418,48400.0
2014-01-06 14:15:00,37.06,37.07,37.05,37.05,53500.0,31.8504,31.859,31.8418,31.8418,53500.0
2014-01-06 14:20:00,37.06,37.13,37.06,37.1,106700.0,31.8504,31.9106,31.8504,31.8848,106700.0
2014-01-06 14:25:00,37.1,37.15,37.1,37.14,71700.0,31.8848,31.9277,31.8848,31.9191,71700.0
2014-01-06 14:30:00,37.14,37.15,37.12,37.12,57700.0,31.9191,31.9277,31.902,31.902,57700.0
2014-01-06 14:35:00,37.13,37.16,37.13,37.16,39400.0,31.9106,31.9363,31.9106,31.9363,39400.0
2014-01-06 14:40:00,37.16,37.2,37.15,37.2,75100.0,31.9363,31.9707,31.9277,31.9707,75100.0
2014-01-06 14:45:00,37.19,37.2,37.13,37.16,110900.0,31.9621,31.9707,31.9106,31.9363,110900.0
2014-01-06 14:50:00,37.15,37.15,37.11,37.12,43300.0,31.9277,31.9277,31.8934,31.902,43300.0
2014-01-06 14:55:00,37.12,37.17,37.11,37.15,89600.0,31.902,31.9449,31.8934,31.9277,89600.0
2014-01-06 15:00:00,37.15,37.16,37.11,37.12,92900.0,31.9277,31.9363,31.8934,31.902,92900.0
2014-01-06 15:05:00,37.13,37.13,37.08,37.08,79500.0,31.9106,31.9106,31.8676,31.8676,79500.0
2014-01-06 15:10:00,37.09,37.09,37.05,37.07,86600.0,31.8762,31.8762,31.8418,31.859,86600.0
2014-01-06 15:15:00,37.07,37.07,37.02,37.03,136200.0,31.859,31.859,31.816,31.8246,136200.0
2014-01-06 15:20:00,37.04,37.04,37.01,37.02,81600.0,31.8332,31.8332,31.8074,31.816,81600.0
2014-01-06 15:25:00,37.02,37.08,37.01,37.07,108900.0,31.816,31.8676,31.8074,31.859,108900.0
2014-01-06 15:30:00,37.07,37.07,36.98,36.98,228200.0,31.859,31.859,31.7816,31.7816,228200.0
2014-01-06 15:35:00,36.98,37.02,36.98,37.02,151700.0,31.7816,31.816,31.7816,31.816,151700.0
2014-01-06 15:40:00,37.01,37.08,37.01,37.07,177200.0,31.8074,31.8676,31.8074,31.859,177200.0
2014-01-06 15:45:00,37.07,37.1,37.05,37.08,206600.0,31.859,31.8848,31.8418,31.8676,206600.0
2014-01-06 15:50:00,37.09,37.09,37.04,37.04,223900.0,31.8762,31.8762,31.8332,31.8332,223900.0
2014-01-06 15:55:00,37.04,37.05,37.02,37.02,413000.0,31.8332,31.8418,31.816,31.816,413000.0
2014-01-07 09:30:00,37.09,37.1,36.97,36.98,175800.0,31.8762,31.8848,31.773,31.7816,175800.0
2014-01-07 09:35:00,36.96,37.15,36.9,37.05,315700.0,31.7645,31.9277,31.7129,31.8418,315700.0
2014-01-07 09:40:00,37.05,37.23,37.01,37.18,205000.0,31.8418,31.9965,31.8074,31.9535,205000.0
2014-01-07 09:45:00,37.17,37.18,36.95,37.11,226100.0,31.9449,31.9535,31.7559,31.8934,226100.0
2014-01-07 09:50:00,37.11,37.15,37.06,37.09,260600.0,31.8934,31.9277,31.8504,31.8762,260600.0
2014-01-07 09:55:00,37.1,37.11,36.97,37.0,109600.0,31.8848,31.8934,31.773,31.7988,109600.0
2014-01-07 10:00:00,37.0,37.05,36.88,36.98,90000.0,31.7988,31.8418,31.6957,31.7816,90000.0
2014-01-07 10:05:00,36.98,37.01,36.87,36.88,184600.0,31.7816,31.8074,31.6871,31.6957,184600.0
2014-01-07 10:10:00,36.89,36.95,36.87,36.91,54700.0,31.7043,31.7559,31.6871,31.7215,54700.0
2014-01-07 10:15:00,36.91,36.97,36.91,36.95,54700.0,31.7215,31.773,31.7215,31.7559,54700.0
2014-01-07 10:20:00,36.95,36.96,36.87,36.89,83400.0,31.7559,31.7645,31.6871,31.7043,83400.0
2014-01-07 10:25:00,36.89,36.91,36.81,36.91,114500.0,31.7043,31.7215,31.6355,31.7215,114500.0
2014-01-07 10:30:00,36.91,36.95,36.88,36.89,147400.0,31.7215,31.7559,31.6957,31.7043,147400.0
2014-01-07 10:35:00,36.89,36.92,36.87,36.88,70700.0,31.7043,31.7301,31.6871,31.6957,70700.0
2014-01-07 10:40:00,36.89,36.91,36.87,36.89,57800.0,31.7043,31.7215,31.6871,31.7043,57800.0
2014-01-07 10:45:00,36.89,36.9,36.87,36.9,84800.0,31.7043,31.7129,31.6871,31.7129,84800.0
2014-01-07 10:50:00,36.9,36.9,36.87,36.89,86000.0,31.7129,31.7129,31.6871,31.7043,86000.0
2014-01-07 10:55:00,36.88,36.88,36.84,36.87,78300.0,31.6957,31.6957,31.6613,31.6871,78300.0
2014-01-07 11:00:00,36.87,36.87,36.84,36.85,67800.0,31.6871,31.6871,31.6613,31.6699,67800.0
2014-01-07 11:05:00,36.84,36.85,36.82,36.84,61400.0,31.6613,31.6699,31.6441,31.6613,61400.0
2014-01-07 11:10:00,36.84,36.86,36.83,36.84,41300.0,31.6613,31.6785,31.6527,31.6613,41300.0
2014-01-07 11:15:00,36.84,36.85,36.83,36.83,25700.0,31.6613,31.6699,31.6527,31.6527,25700.0
2014-01-07 11:20:00,36.83,36.84,36.8,36.8,92300.0,31.6527,31.6613,31.6269,31.6269,92300.0
2014-01-07 11:25:00,36.81,36.81,36.76,36.78,80900.0,31.6355,31.6355,31.5926,31.6098,80900.0
2014-01-07 11:30:00,36.77,36.8,36.75,36.75,53700.0,31.6012,31.6269,31.584,31.584,53700.0
2014-01-07 11:35:00,36.75,36.77,36.72,36.73,99500.0,31.584,31.6012,31.5582,31.5668,99500.0
2014-01-07 11:40:00,36.73,36.73,36.65,36.66,122300.0,31.5668,31.5668,31.498,31.5066,122300.0
2014-01-07 11:45:00,36.66,36.66,36.63,36.63,52700.0,31.5066,31.5066,31.4808,31.4808,52700.0
2014-01-07 11:50:00,36.63,36.64,36.56,36.61,187500.0,31.4808,31.4894,31.4207,31.4637,187500.0
2014-01-07 11:55:00,36.61,36.63,36.58,36.58,62900.0,31.4637,31.4808,31.4379,31.4379,62900.0
2014-01-07 12:00:00,36.58,36.63,36.58,36.61,92800.0,31.4379,31.4808,31.4379,31.4637,92800.0
2014-01-07 12:05:00,36.62,36.7,36.62,36.69,162100.0,31.4722,31.541,31.4722,31.5324,162100.0
2014-01-07 12:10:00,36.69,36.7,36.66,36.67,71500.0,31.5324,31.541,31.5066,31.5152,71500.0
2014-01-07 12:15:00,36.68,36.68,36.62,36.63,41700.0,31.5238,31.5238,31.4722,31.4808,41700.0
2014-01-07 12:20:00,36.63,36.71,36.63,36.7,23400.0,31.4808,31.5496,31.4808,31.541,23400.0
2014-01-07 12:25:00,36.71,36.71,36.68,36.68,55200.0,31.5496,31.5496,31.5238,31.5238,55200.0
2014-01-07 12:30:00,36.69,36.71,36.68,36.68,55600.0,31.5324,31.5496,31.5238,31.5238,55600.0
2014-01-07 12:35:00,36.69,36.7,36.67,36.68,38400.0,31.5324,31.541,31.5152,31.5238,38400.0
2014-01-07 12:40:00,36.68,36.69,36.64,36.67,106000.0,31.5238,31.5324,31.4894,31.5152,106000.0
2014-01-07 12:45:00,36.66,36.67,36.64,36.64,42000.0,31.5066,31.5152,31.4894,31.4894,42000.0
2014-01-07 12:50:00,36.64,36.66,36.61,36.65,68500.0,31.4894,31.5066,31.4637,31.498,68500.0
2014-01-07 12:55:00,36.66,36.67,36.65,36.67,72300.0,31.5066,31.5152,31.498,31.5152,72300.0
2014-01-07 13:00:00,36.67,36.67,36.62,36.63,67100.0,31.5152,31.5152,31.4722,31.4808,67100.0
2014-01-07 13:05:00,36.63,36.63,36.61,36.61,75300.0,31.4808,31.4808,31.4637,31.4637,75300.0
2014-01-07 13:10:00,36.61,36.63,36.6,36.62,96700.0,31.4637,31.4808,31.4551,31.4722,96700.0
2014-01-07 13:15:00,36.62,36.62,36.59,36.6,47500.0,31.4722,31.4722,31.4465,31.4551,47500.0
2014-01-07 13:20:00,36.6,36.62,36.58,36.61,115100.0,31.4551,31.4722,31.4379,31.4637,115100.0
2014-01-07 13:25:00,36.61,36.67,36.6,36.66,79100.0,31.4637,31.5152,31.4551,31.5066,79100.0
2014-01-07 13:30:00,36.66,36.67,36.66,36.66,30700.0,31.5066,31.5152,31.5066,31.5066,30700.0
2014-01-07 13:35:00,36.66,36.67,36.66,36.67,78200.0,31.5066,31.5152,31.5066,31.5152,78200.0
2014-01-07 13:40:00,36.67,36.68,36.66,36.68,76300.0,31.5152,31.5238,31.5066,31.5238,76300.0
2014-01-07 13:45:00,36.68,36.69,36.67,36.69,66000.0,31.5238,31.5324,31.5152,31.5324,66000.0
2014-01-07 13:50:00,36.69,36.69,36.68,36.69,109300.0,31.5324,31.5324,31.5238,31.5324,109300.0
2014-01-07 13:55:00,36.69,36.69,36.67,36.67,91300.0,31.5324,31.5324,31.5152,31.5152,91300.0
2014-01-07 14:00:00,36.67,36.67,36.64,36.66,123000.0,31.5152,31.5152,31.4894,31.5066,123000.0
2014-01-07 14:05:00,36.66,36.67,36.63,36.65,54800.0,31.5066,31.5152,31.4808,31.498,54800.0
2014-01-07 14:10:00,36.65,36.67,36.64,36.66,29300.0,31.498,31.5152,31.4894,31.5066,29300.0
2014-01-07 14:15:00,36.66,36.66,36.58,36.59,68600.0,31.5066,31.5066,31.4379,31.4465,68600.0
2014-01-07 14:20:00,36.58,36.61,36.57,36.61,68700.0,31.4379,31.4637,31.4293,31.4637,68700.0
2014-01-07 14:25:00,36.6,36.63,36.59,36.63,70600.0,31.4551,31.4808,31.4465,31.4808,70600.0
2014-01-07 14:30:00,36.63,36.65,36.62,36.64,53800.0,31.4808,31.498,31.4722,31.4894,53800.0
2014-01-07 14:35:00,36.65,36.65,36.62,36.64,45700.0,31.498,31.498,31.4722,31.4894,45700.0
2014-01-07 14:40:00,36.63,36.64,36.62,36.62,37900.0,31.4808,31.4894,31.4722,31.4722,37900.0
2014-01-07 14:45:00,36.63,36.63,36.59,36.62,103200.0,31.4808,31.4808,31.4465,31.4722,103200.0
2014-01-07 14:50:00,36.62,36.62,36.6,36.6,54200.0,31.4722,31.4722,31.4551,31.4551,54200.0
2014-01-07 14:55:00,36.61,36.61,36.59,36.59,60300.0,31.4637,31.4637,31.4465,31.4465,60300.0
2014-01-07 15:00:00,36.6,36.61,36.59,36.61,79900.0,31.4551,31.4637,31.4465,31.4637,79900.0
2014-01-07 15:05:00,36.61,36.62,36.6,36.62,33900.0,31.4637,31.4722,31.4551,31.4722,33900.0
2014-01-07 15:10:00,36.61,36.62,36.59,36.6,125800.0,31.4637,31.4722,31.4465,31.4551,125800.0
2014-01-07 15:15:00,36.6,36.64,36.59,36.64,121500.0,31.4551,31.4894,31.4465,31.4894,121500.0
2014-01-07 15:20:00,36.64,36.64,36.63,36.63,46700.0,31.4894,31.4894,31.4808,31.4808,46700.0
2014-01-07 15:25:00,36.63,36.68,36.62,36.68,106900.0,31.4808,31.5238,31.4722,31.5238,106900.0
2014-01-07 15:30:00,36.68,36.69,36.67,36.69,106700.0,31.5238,31.5324,31.5152,31.5324,106700.0
2014-01-07 15:35:00,36.69,36.69,36.65,36.66,175000.0,31.5324,31.5324,31.498,31.5066,175000.0
2014-01-07 15:40:00,36.66,36.73,36.66,36.73,168400.0,31.5066,31.5668,31.5066,31.5668,168400.0
2014-01-07 15:45:00,36.72,36.73,36.67,36.7,195300.0,31.5582,31.5668,31.5152,31.541,195300.0
2014-01-07 15:50:00,36.69,36.7,36.66,36.66,257600.0,31.5324,31.541,31.5066,31.5066,257600.0
2014-01-07 15:55:00,36.67,36.68,36.64,36.66,608400.0,31.5152,31.5238,31.4894,31.5066,608400.0
2014-01-08 09:30:00,36.6,36.6,36.41,36.44,267400.0,31.4551,31.4551,31.2918,31.3175,267400.0
2014-01-08 09:35:00,36.44,36.65,36.35,36.65,229100.0,31.3175,31.498,31.2402,31.498,229100.0
2014-01-08 09:40:00,36.65,36.66,36.52,36.55,116700.0,31.498,31.5066,31.3863,31.4121,116700.0
2014-01-08 09:45:00,36.55,36.56,36.4,36.45,133100.0,31.4121,31.4207,31.2832,31.3261,133100.0
2014-01-08 09:50:00,36.45,36.56,36.43,36.55,158900.0,31.3261,31.4207,31.309,31.4121,158900.0
2014-01-08 09:55:00,36.54,36.59,36.46,36.47,144200.0,31.4035,31.4465,31.3347,31.3433,144200.0
2014-01-08 10:00:00,36.48,36.59,36.47,36.55,161600.0,31.3519,31.4465,31.3433,31.4121,161600.0
2014-01-08 10:05:00,36.54,36.55,36.49,36.52,194800.0,31.4035,31.4121,31.3605,31.3863,194800.0
2014-01-08 10:10:00,36.51,36.51,36.4,36.42,80700.0,31.3777,31.3777,31.2832,31.3004,80700.0
2014-01-08 10:15:00,36.43,36.47,36.41,36.42,70500.0,31.309,31.3433,31.2918,31.3004,70500.0
2014-01-08 10:20:00,36.42,36.43,36.4,36.42,98000.0,31.3004,31.309,31.2832,31.3004,98000.0
2014-01-08 10:25:00,36.43,36.45,36.4,36.41,99400.0,31.309,31.3261,31.2832,31.2918,99400.0
2014-01-08 10:30:00,36.41,36.45,36.38,36.4,169600.0,31.2918,31.3261,31.266,31.2832,169600.0
2014-01-08 10:35:00,36.4,36.42,36.38,36.38,72100.0,31.2832,31.3004,31.266,31.266,72100.0
2014-01-08 10:40:00,36.39,36.46,36.38,36.39,89500.0,31.2746,31.3347,31.266,31.2746,89500.0
2014-01-08 10:45:00,36.39,36.46,36.37,36.44,109800.0,31.2746,31.3347,31.2574,31.3175,109800.0
2014-01-08 10:50:00,36.45,36.46,36.38,36.4,83800.0,31.3261,31.3347,31.266,31.2832,83800.0
2014-01-08 10:55:00,36.4,36.46,36.38,36.45,82700.0,31.2832,31.3347,31.266,31.3261,82700.0
2014-01-08 11:00:00,36.45,36.46,36.39,36.42,148900.0,31.3261,31.3347,31.2746,31.3004,148900.0
2014-01-08 11:05:00,36.42,36.42,36.36,36.38,149800.0,31.3004,31.3004,31.2488,31.266,149800.0
2014-01-08 11:10:00,36.38,36.43,36.37,36.41,111000.0,31.266,31.309,31.2574,31.2918,111000.0
2014-01-08 11:15:00,36.4,36.41,36.39,36.41,63500.0,31.2832,31.2918,31.2746,31.2918,63500.0
2014-01-08 11:20:00,36.4,36.48,36.4,36.47,126300.0,31.2832,31.3519,31.2832,31.3433,126300.0
2014-01-08 11:25:00,36.48,36.48,36.42,36.47,180400.0,31.3519,31.3519,31.3004,31.3433,180400.0
2014-01-08 11:30:00,36.47,36.55,36.46,36.53,134300.0,31.3433,31.4121,31.3347,31.3949,134300.0
2014-01-08 11:35:00,36.52,36.56,36.52,36.54,51900.0,31.3863,31.4207,31.3863,31.4035,51900.0
2014-01-08 11:40:00,36.54,36.54,36.46,36.47,97500.0,31.4035,31.4035,31.3347,31.3433,97500.0
2014-01-08 11:45:00,36.47,36.48,36.44,36.45,33600.0,31.3433,31.3519,31.3175,31.3261,33600.0
2014-01-08 11:50:00,36.45,36.46,36.43,36.45,74200.0,31.3261,31.3347,31.309,31.3261,74200.0
2014-01-08 11:55:00,36.45,36.46,36.43,36.44,58000.0,31.3261,31.3347,31.309,31.3175,58000.0
2014-01-08 12:00:00,36.45,36.45,36.43,36.43,81100.0,31.3261,31.3261,31.309,31.309,81100.0
2014-01-08 12:05:00,36.44,36.44,36.42,36.43,54700.0,31.3175,31.3175,31.3004,31.309,54700.0
2014-01-08 12:10:00,36.43,36.46,36.42,36.46,51600.0,31.309,31.3347,31.3004,31.3347,51600.0
2014-01-08 12:15:00,36.45,36.48,36.45,36.47,50900.0,31.3261,31.3519,31.3261,31.3433,50900.0
2014-01-08 12:20:00,36.47,36.49,36.46,36.48,58500.0,31.3433,31.3605,31.3347,31.3519,58500.0
2014-01-08 12:25:00,36.48,36.49,36.47,36.48,29000.0,31.3519,31.3605,31.3433,31.3519,29000.0
2014-01-08 12:30:00,36.48,36.49,36.43,36.46,64700.0,31.3519,31.3605,31.309,31.3347,64700.0
2014-01-08 12:35:00,36.46,36.47,36.45,36.45,34100.0,31.3347,31.3433,31.3261,31.3261,34100.0
2014-01-08 12:40:00,36.45,36.48,36.45,36.46,86200.0,31.3261,31.3519,31.3261,31.3347,86200.0
2014-01-08 12:45:00,36.46,36.47,36.42,36.43,34100.0,31.3347,31.3433,31.3004,31.309,34100.0
2014-01-08 12:50:00,36.43,36.43,36.4,36.41,39300.0,31.309,31.309,31.2832,31.2918,39300.0
2014-01-08 12:55:00,36.4,36.43,36.4,36.43,44500.0,31.2832,31.309,31.2832,31.309,44500.0
2014-01-08 13:00:00,36.43,36.49,36.43,36.47,86700.0,31.309,31.3605,31.309,31.3433,86700.0
2014-01-08 13:05:00,36.47,36.5,36.45,36.49,131700.0,31.3433,31.3691,31.3261,31.3605,131700.0
2014-01-08 13:10:00,36.49,36.57,36.48,36.57,106900.0,31.3605,31.4293,31.3519,31.4293,106900.0
2014-01-08 13:15:00,36.58,36.59,36.51,36.55,39500.0,31.4379,31.4465,31.3777,31.4121,39500.0
2014-01-08 13:20:00,36.55,36.57,36.52,36.57,50500.0,31.4121,31.4293,31.3863,31.4293,50500.0
2014-01-08 13:25:00,36.57,36.58,36.53,36.53,66500.0,31.4293,31.4379,31.3949,31.3949,66500.0
2014-01-08 13:30:00,36.53,36.54,36.51,36.52,65900.0,31.3949,31.4035,31.3777,31.3863,65900.0
2014-01-08 13:35:00,36.52,36.52,36.48,36.49,96000.0,31.3863,31.3863,31.3519,31.3605,96000.0
2014-01-08 13:40:00,36.49,36.55,36.47,36.47,72100.0,31.3605,31.4121,31.3433,31.3433,72100.0
2014-01-08 13:45:00,36.47,36.48,36.37,36.38,138500.0,31.3433,31.3519,31.2574,31.266,138500.0
2014-01-08 13:50:00,36.37,36.41,36.35,36.36,99700.0,31.2574,31.2918,31.2402,31.2488,99700.0
2014-01-08 13:55:00,36.35,36.38,36.34,36.38,394400.0,31.2402,31.266,31.2316,31.266,394400.0
2014-01-08 14:00:00,36.37,36.39,36.32,36.34,177200.0,31.2574,31.2746,31.2144,31.2316,177200.0
2014-01-08 14:05:00,36.34,36.37,36.27,36.27,143900.0,31.2316,31.2574,31.1714,31.1714,143900.0
2014-01-08 14:10:00,36.27,36.3,36.24,36.29,233500.0,31.1714,31.1972,31.1457,31.1886,233500.0
2014-01-08 14:15:00,36.3,36.34,36.28,36.31,204400.0,31.1972,31.2316,31.18,31.2058,204400.0
2014-01-08 14:20:00,36.31,36.32,36.24,36.24,143900.0,31.2058,31.2144,31.1457,31.1457,143900.0
2014-01-08 14:25:00,36.25,36.28,36.22,36.27,240100.0,31.1543,31.18,31.1285,31.1714,240100.0
2014-01-08 14:30:00,36.27,36.27,36.22,36.24,147700.0,31.1714,31.1714,31.1285,31.1457,147700.0
2014-01-08 14:35:00,36.23,36.23,36.14,36.15,234600.0,31.1371,31.1371,31.0597,31.0683,234600.0
2014-01-08 14:40:00,36.15,36.2,36.15,36.19,129700.0,31.0683,31.1113,31.0683,31.1027,129700.0
2014-01-08 14:45:00,36.2,36.2,36.17,36.17,111800.0,31.1113,31.1113,31.0855,31.0855,111800.0
2014-01-08 14:50:00,36.18,36.2,36.17,36.19,93700.0,31.0941,31.1113,31.0855,31.1027,93700.0
2014-01-08 14:55:00,36.18,36.2,36.18,36.19,71500.0,31.0941,31.1113,31.0941,31.1027,71500.0
2014-01-08 15:00:00,36.2,36.21,36.17,36.18,125500.0,31.1113,31.1199,31.0855,31.0941,125500.0
2014-01-08 15:05:00,36.18,36.2,36.17,36.19,80900.0,31.0941,31.1113,31.0855,31.1027,80900.0
2014-01-08 15:10:00,36.2,36.24,36.19,36.24,123500.0,31.1113,31.1457,31.1027,31.1457,123500.0
2014-01-08 15:15:00,36.24,36.24,36.17,36.17,130200.0,31.1457,31.1457,31.0855,31.0855,130200.0
2014-01-08 15:20:00,36.18,36.18,36.15,36.16,121600.0,31.0941,31.0941,31.0683,31.0769,121600.0
2014-01-08 15:25:00,36.17,36.17,36.13,36.16,153800.0,31.0855,31.0855,31.0511,31.0769,153800.0
2014-01-08 15:30:00,36.16,36.16,36.15,36.16,173400.0,31.0769,31.0769,31.0683,31.0769,173400.0
2014-01-08 15:35:00,36.16,36.2,36.15,36.2,152400.0,31.0769,31.1113,31.0683,31.1113,152400.0
2014-01-08 15:40:00,36.2,36.21,36.19,36.21,201500.0,31.1113,31.1199,31.1027,31.1199,201500.0
2014-01-08 15:45:00,36.2,36.25,36.2,36.23,268700.0,31.1113,31.1543,31.1113,31.1371,268700.0
2014-01-08 15:50:00,36.23,36.24,36.2,36.2,276300.0,31.1371,31.1457,31.1113,31.1113,276300.0
2014-01-08 15:55:00,36.2,36.21,36.19,36.19,519500.0,31.1113,31.1199,31.1027,31.1027,519500.0
2014-01-09 09:30:00,36.23,36.34,36.13,36.26,209700.0,31.1371,31.2316,31.0511,31.1629,209700.0
2014-01-09 09:35:00,36.25,36.27,36.04,36.11,134500.0,31.1543,31.1714,30.9738,31.0339,134500.0
2014-01-09 09:40:00,36.11,36.21,36.05,36.17,94700.0,31.0339,31.1199,30.9824,31.0855,94700.0
2014-01-09 09:45:00,36.18,36.22,36.09,36.09,159600.0,31.0941,31.1285,31.0167,31.0167,159600.0
2014-01-09 09:50:00,36.09,36.13,36.08,36.11,232900.0,31.0167,31.0511,31.0082,31.0339,232900.0
2014-01-09 09:55:00,36.11,36.12,35.95,35.95,246600.0,31.0339,31.0425,30.8964,30.8964,246600.0
2014-01-09 10:00:00,35.95,36.03,35.92,36.02,181700.0,30.8964,30.9652,30.8706,30.9566,181700.0
2014-01-09 10:05:00,36.01,36.09,35.99,36.02,113400.0,30.948,31.0167,30.9308,30.9566,113400.0
2014-01-09 10:10:00,36.03,36.07,35.97,35.98,173500.0,30.9652,30.9996,30.9136,30.9222,173500.0
2014-01-09 10:15:00,35.97,36.0,35.94,35.97,121300.0,30.9136,30.9394,30.8878,30.9136,121300.0
2014-01-09 10:20:00,35.98,35.98,35.88,35.88,143600.0,30.9222,30.9222,30.8363,30.8363,143600.0
2014-01-09 10:25:00,35.88,35.91,35.83,35.91,166500.0,30.8363,30.8621,30.7933,30.8621,166500.0
2014-01-09 10:30:00,35.91,35.94,35.77,35.77,294300.0,30.8621,30.8878,30.7417,30.7417,294300.0
2014-01-09 10:35:00,35.77,35.78,35.71,35.71,278500.0,30.7417,30.7503,30.6902,30.6902,278500.0
2014-01-09 10:40:00,35.72,35.81,35.69,35.77,167300.0,30.6988,30.7761,30.673,30.7417,167300.0
2014-01-09 10:45:00,35.77,35.79,35.69,35.71,139400.0,30.7417,30.7589,30.673,30.6902,139400.0
2014-01-09 10:50:00,35.71,35.73,35.65,35.7,150800.0,30.6902,30.7074,30.6386,30.6816,150800.0
2014-01-09 10:55:00,35.7,35.76,35.66,35.75,101400.0,30.6816,30.7331,30.6472,30.7245,101400.0
2014-01-09 11:00:00,35.74,35.74,35.64,35.64,179800.0,30.716,30.716,30.63,30.63,179800.0
2014-01-09 11:05:00,35.65,35.67,35.62,35.63,195900.0,30.6386,30.6558,30.6128,30.6214,195900.0
2014-01-09 11:10:00,35.62,35.62,35.58,35.59,178000.0,30.6128,30.6128,30.5784,30.587,178000.0
2014-01-09 11:15:00,35.58,35.61,35.56,35.59,126600.0,30.5784,30.6042,30.5613,30.587,126600.0
2014-01-09 11:20:00,35.59,35.69,35.59,35.69,116800.0,30.587,30.673,30.587,30.673,116800.0
2014-01-09 11:25:00,35.69,35.7,35.63,35.64,69500.0,30.673,30.6816,30.6214,30.63,69500.0
2014-01-09 11:30:00,35.64,35.65,35.6,35.61,76800.0,30.63,30.6386,30.5956,30.6042,76800.0
2014-01-09 11:35:00,35.61,35.62,35.58,35.59,138300.0,30.6042,30.6128,30.5784,30.587,138300.0
2014-01-09 11:40:00,35.59,35.61,35.58,35.6,79300.0,30.587,30.6042,30.5784,30.5956,79300.0
2014-01-09 11:45:00,35.59,35.66,35.58,35.66,70200.0,30.587,30.6472,30.5784,30.6472,70200.0
2014-01-09 11:50:00,35.66,35.67,35.61,35.61,88600.0,30.6472,30.6558,30.6042,30.6042,88600.0
2014-01-09 11:55:00,35.62,35.62,35.53,35.57,139700.0,30.6128,30.6128,30.5355,30.5698,139700.0
2014-01-09 12:00:00,35.57,35.57,35.45,35.55,181800.0,30.5698,30.5698,30.4667,30.5527,181800.0
2014-01-09 12:05:00,35.56,35.56,35.48,35.48,143900.0,30.5613,30.5613,30.4925,30.4925,143900.0
2014-01-09 12:10:00,35.48,35.53,35.47,35.52,117900.0,30.4925,30.5355,30.4839,30.5269,117900.0
2014-01-09 12:15:00,35.51,35.54,35.5,35.54,65500.0,30.5183,30.5441,30.5097,30.5441,65500.0
2014-01-09 12:20:00,35.54,35.57,35.49,35.55,161300.0,30.5441,30.5698,30.5011,30.5527,161300.0
2014-01-09 12:25:00,35.54,35.55,35.49,35.5,190200.0,30.5441,30.5527,30.5011,30.5097,190200.0
2014-01-09 12:30:00,35.5,35.55,35.49,35.53,151800.0,30.5097,30.5527,30.5011,30.5355,151800.0
2014-01-09 12:35:00,35.53,35.62,35.52,35.59,217800.0,30.5355,30.6128,30.5269,30.587,217800.0
2014-01-09 12:40:00,35.58,35.69,35.58,35.65,163900.0,30.5784,30.673,30.5784,30.6386,163900.0
2014-01-09 12:45:00,35.65,35.66,35.63,35.64,70300.0,30.6386,30.6472,30.6214,30.63,70300.0
2014-01-09 12:50:00,35.64,35.73,35.63,35.73,58800.0,30.63,30.7074,30.6214,30.7074,58800.0
2014-01-09 12:55:00,35.73,35.79,35.72,35.77,170600.0,30.7074,30.7589,30.6988,30.7417,170600.0
2014-01-09 13:00:00,35.78,35.81,35.75,35.76,191700.0,30.7503,30.7761,30.7245,30.7331,191700.0
2014-01-09 13:05:00,35.75,35.82,35.75,35.81,68100.0,30.7245,30.7847,30.7245,30.7761,68100.0
2014-01-09 13:10:00,35.81,35.82,35.78,35.79,58900.0,30.7761,30.7847,30.7503,30.7589,58900.0
2014-01-09 13:15:00,35.78,35.79,35.77,35.79,33000.0,30.7503,30.7589,30.7417,30.7589,33000.0
2014-01-09 13:20:00,35.79,35.8,35.75,35.76,71000.0,30.7589,30.7675,30.7245,30.7331,71000.0
2014-01-09 13:25:00,35.76,35.81,35.75,35.78,48800.0,30.7331,30.7761,30.7245,30.7503,48800.0
2014-01-09 13:30:00,35.79,35.8,35.75,35.77,61100.0,30.7589,30.7675,30.7245,30.7417,61100.0
2014-01-09 13:35:00,35.77,35.77,35.71,35.76,77800.0,30.7417,30.7417,30.6902,30.7331,77800.0
2014-01-09 13:40:00,35.75,35.78,35.74,35.78,40100.0,30.7245,30.7503,30.716,30.7503,40100.0
2014-01-09 13:45:00,35.77,35.79,35.74,35.75,61300.0,30.7417,30.7589,30.716,30.7245,61300.0
2014-01-09 13:50:00,35.75,35.75,35.74,35.75,35500.0,30.7245,30.7245,30.716,30.7245,35500.0
2014-01-09 13:55:00,35.75,35.75,35.71,35.73,43000.0,30.7245,30.7245,30.6902,30.7074,43000.0
2014-01-09 14:00:00,35.73,35.74,35.66,35.66,52500.0,30.7074,30.716,30.6472,30.6472,52500.0
2014-01-09 14:05:00,35.66,35.68,35.65,35.68,61600.0,30.6472,30.6644,30.6386,30.6644,61600.0
2014-01-09 14:10:00,35.68,35.72,35.67,35.7,56800.0,30.6644,30.6988,30.6558,30.6816,56800.0
2014-01-09 14:15:00,35.7,35.71,35.65,35.66,64400.0,30.6816,30.6902,30.6386,30.6472,64400.0
2014-01-09 14:20:00,35.66,35.71,35.65,35.68,85500.0,30.6472,30.6902,30.6386,30.6644,85500.0
2014-01-09 14:25:00,35.68,35.69,35.64,35.69,59200.0,30.6644,30.673,30.63,30.673,59200.0
2014-01-09 14:30:00,35.69,35.72,35.66,35.66,55400.0,30.673,30.6988,30.6472,30.6472,55400.0
2014-01-09 14:35:00,35.67,35.71,35.66,35.69,41700.0,30.6558,30.6902,30.6472,30.673,41700.0
2014-01-09 14:40:00,35.68,35.75,35.68,35.75,56500.0,30.6644,30.7245,30.6644,30.7245,56500.0
2014-01-09 14:45:00,35.74,35.75,35.72,35.74,62200.0,30.716,30.7245,30.6988,30.716,62200.0
2014-01-09 14:50:00,35.74,35.75,35.73,35.74,42800.0,30.716,30.7245,30.7074,30.716,42800.0
2014-01-09 14:55:00,35.74,35.75,35.73,35.74,76000.0,30.716,30.7245,30.7074,30.716,76000.0
2014-01-09 15:00:00,35.74,35.75,35.7,35.7,41700.0,30.716,30.7245,30.6816,30.6816,41700.0
2014-01-09 15:05:00,35.7,35.74,35.7,35.72,62900.0,30.6816,30.716,30.6816,30.6988,62900.0
2014-01-09 15:10:00,35.72,35.76,35.7,35.73,87700.0,30.6988,30.7331,30.6816,30.7074,87700.0
2014-01-09 15:15:00,35.73,35.74,35.71,35.72,80300.0,30.7074,30.716,30.6902,30.6988,80300.0
2014-01-09 15:20:00,35.73,35.75,35.72,35.73,72300.0,30.7074,30.7245,30.6988,30.7074,72300.0
2014-01-09 15:25:00,35.73,35.76,35.72,35.75,89500.0,30.7074,30.7331,30.6988,30.7245,89500.0
2014-01-09 15:30:00,35.75,35.76,35.71,35.72,154200.0,30.7245,30.7331,30.6902,30.6988,154200.0
2014-01-09 15:35:00,35.72,35.73,35.7,35.73,148400.0,30.6988,30.7074,30.6816,30.7074,148400.0
2014-01-09 15:40:00,35.73,35.76,35.73,35.74,212500.0,30.7074,30.7331,30.7074,30.716,212500.0
2014-01-09 15:45:00,35.75,35.75,35.68,35.7,227000.0,30.7245,30.7245,30.6644,30.6816,227000.0
2014-01-09 15:50:00,35.7,35.74,35.69,35.73,365400.0,30.6816,30.716,30.673,30.7074,365400.0
2014-01-09 15:55:00,35.73,35.74,35.7,35.72,495400.0,30.7074,30.716,30.6816,30.6988,495400.0
2014-01-10 09:30:00,35.93,36.08,35.77,35.79,243700.0,30.8792,31.0082,30.7417,30.7589,243700.0
2014-01-10 09:35:00,35.79,35.83,35.68,35.74,151300.0,30.7589,30.7933,30.6644,30.716,151300.0
2014-01-10 09:40:00,35.74,35.98,35.74,35.89,174000.0,30.716,30.9222,30.716,30.8449,174000.0
2014-01-10 09:45:00,35.88,35.95,35.82,35.85,248300.0,30.8363,30.8964,30.7847,30.8105,248300.0
2014-01-10 09:50:00,35.85,36.06,35.85,35.96,195900.0,30.8105,30.991,30.8105,30.905,195900.0
2014-01-10 09:55:00,35.97,36.03,35.95,36.03,119200.0,30.9136,30.9652,30.8964,30.9652,119200.0
2014-01-10 10:00:00,36.03,36.06,35.84,35.84,198200.0,30.9652,30.991,30.8019,30.8019,198200.0
2014-01-10 10:05:00,35.84,35.92,35.73,35.78,231100.0,30.8019,30.8706,30.7074,30.7503,231100.0
2014-01-10 10:10:00,35.79,35.86,35.78,35.85,168800.0,30.7589,30.8191,30.7503,30.8105,168800.0
2014-01-10 10:15:00,35.84,35.84,35.79,35.81,65800.0,30.8019,30.8019,30.7589,30.7761,65800.0
2014-01-10 10:20:00,35.81,35.83,35.69,35.7,130500.0,30.7761,30.7933,30.673,30.6816,130500.0
2014-01-10 10:25:00,35.7,35.81,35.7,35.81,104800.0,30.6816,30.7761,30.6816,30.7761,104800.0
2014-01-10 10:30:00,35.81,35.87,35.8,35.84,61300.0,30.7761,30.8277,30.7675,30.8019,61300.0
2014-01-10 10:35:00,35.84,35.85,35.77,35.8,61700.0,30.8019,30.8105,30.7417,30.7675,61700.0
2014-01-10 10:40:00,35.79,35.87,35.78,35.85,47000.0,30.7589,30.8277,30.7503,30.8105,47000.0
2014-01-10 10:45:00,35.85,35.9,35.85,35.89,44900.0,30.8105,30.8535,30.8105,30.8449,44900.0
2014-01-10 10:50:00,35.89,35.97,35.89,35.95,52500.0,30.8449,30.9136,30.8449,30.8964,52500.0
2014-01-10 10:55:00,35.95,36.0,35.93,35.93,69900.0,30.8964,30.9394,30.8792,30.8792,69900.0
2014-01-10 11:00:00,35.93,35.95,35.91,35.94,58600.0,30.8792,30.8964,30.8621,30.8878,58600.0
2014-01-10 11:05:00,35.93,35.94,35.86,35.86,74000.0,30.8792,30.8878,30.8191,30.8191,74000.0
2014-01-10 11:10:00,35.86,35.94,35.86,35.92,45600.0,30.8191,30.8878,30.8191,30.8706,45600.0
2014-01-10 11:15:00,35.92,35.92,35.86,35.89,35600.0,30.8706,30.8706,30.8191,30.8449,35600.0
2014-01-10 11:20:00,35.88,35.94,35.84,35.93,100900.0,30.8363,30.8878,30.8019,30.8792,100900.0
2014-01-10 11:25:00,35.93,35.97,35.92,35.95,59200.0,30.8792,30.9136,30.8706,30.8964,59200.0
2014-01-10 11:30:00,35.96,36.0,35.93,35.97,59300.0,30.905,30.9394,30.8792,30.9136,59300.0
2014-01-10 11:35:00,35.98,36.04,35.98,36.0,61500.0,30.9222,30.9738,30.9222,30.9394,61500.0
2014-01-10 11:40:00,36.01,36.02,35.98,36.01,38600.0,30.948,30.9566,30.9222,30.948,38600.0
2014-01-10 11:45:00,36.0,36.04,35.98,35.99,75700.0,30.9394,30.9738,30.9222,30.9308,75700.0
2014-01-10 11:50:00,36.0,36.04,35.96,36.03,74100.0,30.9394,30.9738,30.905,30.9652,74100.0
2014-01-10 11:55:00,36.03,36.06,36.01,36.01,78500.0,30.9652,30.991,30.948,30.948,78500.0
2014-01-10 12:00:00,36.0,36.07,36.0,36.02,57500.0,30.9394,30.9996,30.9394,30.9566,57500.0
2014-01-10 12:05:00,36.01,36.05,35.98,36.03,78700.0,30.948,30.9824,30.9222,30.9652,78700.0
2014-01-10 12:10:00,36.04,36.04,35.99,35.99,30400.0,30.9738,30.9738,30.9308,30.9308,30400.0
2014-01-10 12:15:00,35.99,36.01,35.97,35.99,50700.0,30.9308,30.948,30.9136,30.9308,50700.0
2014-01-10 12:20:00,35.99,35.99,35.93,35.93,34200.0,30.9308,30.9308,30.8792,30.8792,34200.0
2014-01-10 12:25:00,35.93,35.95,35.92,35.95,28000.0,30.8792,30.8964,30.8706,30.8964,28000.0
2014-01-10 12:30:00,35.94,35.96,35.93,35.95,40000.0,30.8878,30.905,30.8792,30.8964,40000.0
2014-01-10 12:35:00,35.95,35.95,35.92,35.94,94800.0,30.8964,30.8964,30.8706,30.8878,94800.0
2014-01-10 12:40:00,35.94,36.01,35.93,35.99,70700.0,30.8878,30.948,30.8792,30.9308,70700.0
2014-01-10 12:45:00,35.99,36.0,35.96,35.96,37600.0,30.9308,30.9394,30.905,30.905,37600.0
2014-01-10 12:50:00,35.96,36.0,35.93,35.99,74100.0,30.905,30.9394,30.8792,30.9308,74100.0
2014-01-10 12:55:00,35.98,35.99,35.95,35.98,33900.0,30.9222,30.9308,30.8964,30.9222,33900.0
2014-01-10 13:00:00,35.98,36.0,35.97,36.0,34700.0,30.9222,30.9394,30.9136,30.9394,34700.0
2014-01-10 13:05:00,36.0,36.03,35.99,36.03,24000.0,30.9394,30.9652,30.9308,30.9652,24000.0
2014-01-10 13:10:00,36.03,36.08,36.03,36.07,72400.0,30.9652,31.0082,30.9652,30.9996,72400.0
2014-01-10 13:15:00,36.06,36.07,36.03,36.05,50500.0,30.991,30.9996,30.9652,30.9824,50500.0
2014-01-10 13:20:00,36.05,36.08,36.04,36.06,34700.0,30.9824,31.0082,30.9738,30.991,34700.0
2014-01-10 13:25:00,36.06,36.08,36.03,36.06,70100.0,30.991,31.0082,30.9652,30.991,70100.0
2014-01-10 13:30:00,36.06,36.09,36.05,36.08,107300.0,30.991,31.0167,30.9824,31.0082,107300.0
2014-01-10 13:35:00,36.09,36.14,36.08,36.09,98500.0,31.0167,31.0597,31.0082,31.0167,98500.0
2014-01-10 13:40:00,36.09,36.13,36.09,36.13,52800.0,31.0167,31.0511,31.0167,31.0511,52800.0
2014-01-10 13:45:00,36.13,36.15,36.12,36.14,44800.0,31.0511,31.0683,31.0425,31.0597,44800.0
2014-01-10 13:50:00,36.14,36.15,36.11,36.12,49900.0,31.0597,31.0683,31.0339,31.0425,49900.0
2014-01-10 13:55:00,36.12,36.14,36.07,36.09,90100.0,31.0425,31.0597,30.9996,31.0167,90100.0
2014-01-10 14:00:00,36.09,36.1,36.06,36.07,67400.0,31.0167,31.0253,30.991,30.9996,67400.0
2014-01-10 14:05:00,36.07,36.09,36.06,36.09,53600.0,30.9996,31.0167,30.991,31.0167,53600.0
2014-01-10 14:10:00,36.09,36.1,36.06,36.09,46700.0,31.0167,31.0253,30.991,31.0167,46700.0
2014-01-10 14:15:00,36.09,36.13,36.09,36.12,80200.0,31.0167,31.0511,31.0167,31.0425,80200.0
2014-01-10 14:20:00,36.11,36.12,36.1,36.11,28600.0,31.0339,31.0425,31.0253,31.0339,28600.0
2014-01-10 14:25:00,36.11,36.14,36.1,36.1,81700.0,31.0339,31.0597,31.0253,31.0253,81700.0
2014-01-10 14:30:00,36.1,36.12,36.07,36.07,226000.0,31.0253,31.0425,30.9996,30.9996,226000.0
2014-01-10 14:35:00,36.08,36.09,36.02,36.04,120100.0,31.0082,31.0167,30.9566,30.9738,120100.0
2014-01-10 14:40:00,36.04,36.04,36.02,36.02,39800.0,30.9738,30.9738,30.9566,30.9566,39800.0
2014-01-10 14:45:00,36.03,36.06,35.99,36.03,95500.0,30.9652,30.991,30.9308,30.9652,95500.0
2014-01-10 14:50:00,36.02,36.03,35.99,36.02,61500.0,30.9566,30.9652,30.9308,30.9566,61500.0
2014-01-10 14:55:00,36.02,36.04,36.01,36.02,53300.0,30.9566,30.9738,30.948,30.9566,53300.0
2014-01-10 15:00:00,36.02,36.09,36.02,36.05,83000.0,30.9566,31.0167,30.9566,30.9824,83000.0
2014-01-10 15:05:00,36.07,36.11,36.06,36.08,96400.0,30.9996,31.0339,30.991,31.0082,96400.0
2014-01-10 15:10:00,36.07,36.09,36.07,36.07,79600.0,30.9996,31.0167,30.9996,30.9996,79600.0
2014-01-10 15:15:00,36.08,36.09,36.05,36.08,142400.0,31.0082,31.0167,30.9824,31.0082,142400.0
2014-01-10 15:20:00,36.08,36.12,36.08,36.11,97300.0,31.0082,31.0425,31.0082,31.0339,97300.0
2014-01-10 15:25:00,36.11,36.12,36.09,36.11,103800.0,31.0339,31.0425,31.0167,31.0339,103800.0
2014-01-10 15:30:00,36.11,36.19,36.11,36.17,207100.0,31.0339,31.1027,31.0339,31.0855,207100.0
2014-01-10 15:35:00,36.16,36.18,36.15,36.17,96400.0,31.0769,31.0941,31.0683,31.0855,96400.0
2014-01-10 15:40:00,36.16,36.23,36.16,36.18,187500.0,31.0769,31.1371,31.0769,31.0941,187500.0
2014-01-10 15:45:00,36.18,36.19,36.14,36.15,208400.0,31.0941,31.1027,31.0597,31.0683,208400.0
2014-01-10 15:50:00,36.14,36.18,36.14,36.18,314400.0,31.0597,31.0941,31.0597,31.0941,314400.0
2014-01-10 15:55:00,36.17,36.18,36.14,36.18,628700.0,31.0855,31.0941,31.0597,31.0941,628700.0
2014-01-13 09:30:00,35.73,35.85,35.67,35.72,353900.0,30.9767,31.0807,30.9247,30.968,353900.0
2014-01-13 09:35:00,35.71,35.71,35.48,35.57,311600.0,30.9593,30.9593,30.7599,30.838,311600.0
2014-01-13 09:40:00,35.57,35.64,35.57,35.58,128100.0,30.838,30.8987,30.838,30.8466,128100.0
2014-01-13 09:45:00,35.57,35.74,35.57,35.74,143900.0,30.838,30.9854,30.838,30.9854,143900.0
2014-01-13 09:50:00,35.74,35.81,35.74,35.75,253700.0,30.9854,31.046,30.9854,30.994,253700.0
2014-01-13 09:55:00,35.76,35.79,35.75,35.77,90300.0,31.0027,31.0287,30.994,31.0114,90300.0
2014-01-13 10:00:00,35.77,35.81,35.74,35.75,139700.0,31.0114,31.046,30.9854,30.994,139700.0
2014-01-13 10:05:00,35.75,35.76,35.7,35.71,96500.0,30.994,31.0027,30.9507,30.9593,96500.0
2014-01-13 10:10:00,35.72,35.72,35.59,35.63,174800.0,30.968,30.968,30.8553,30.89,174800.0
2014-01-13 10:15:00,35.63,35.67,35.61,35.62,159700.0,30.89,30.9247,30.8726,30.8813,159700.0
2014-01-13 10:20:00,35.62,35.62,35.55,35.59,82500.0,30.8813,30.8813,30.8206,30.8553,82500.0
2014-01-13 10:25:00,35.59,35.66,35.58,35.66,130500.0,30.8553,30.916,30.8466,30.916,130500.0
2014-01-13 10:30:00,35.66,35.66,35.63,35.66,106000.0,30.916,30.916,30.89,30.916,106000.0
2014-01-13 10:35:00,35.66,35.67,35.57,35.58,76400.0,30.916,30.9247,30.838,30.8466,76400.0
2014-01-13 10:40:00,35.59,35.59,35.51,35.52,62400.0,30.8553,30.8553,30.7859,30.7946,62400.0
2014-01-13 10:45:00,35.52,35.57,35.49,35.53,104100.0,30.7946,30.838,30.7686,30.8033,104100.0
2014-01-13 10:50:00,35.53,35.55,35.51,35.54,54300.0,30.8033,30.8206,30.7859,30.812,54300.0
2014-01-13 10:55:00,35.54,35.54,35.49,35.51,75300.0,30.812,30.812,30.7686,30.7859,75300.0
2014-01-13 11:00:00,35.52,35.53,35.51,35.53,250900.0,30.7946,30.8033,30.7859,30.8033,250900.0
2014-01-13 11:05:00,35.52,35.53,35.5,35.52,62600.0,30.7946,30.8033,30.7773,30.7946,62600.0
2014-01-13 11:10:00,35.51,35.58,35.51,35.54,148300.0,30.7859,30.8466,30.7859,30.812,148300.0
2014-01-13 11:15:00,35.55,35.57,35.53,35.55,104000.0,30.8206,30.838,30.8033,30.8206,104000.0
2014-01-13 11:20:00,35.56,35.6,35.55,35.59,41800.0,30.8293,30.864,30.8206,30.8553,41800.0
2014-01-13 11:25:00,35.58,35.61,35.57,35.61,152700.0,30.8466,30.8726,30.838,30.8726,152700.0
2014-01-13 11:30:00,35.61,35.65,35.59,35.65,102700.0,30.8726,30.9073,30.8553,30.9073,102700.0
2014-01-13 11:35:00,35.66,35.7,35.65,35.68,260400.0,30.916,30.9507,30.9073,30.9333,260400.0
2014-01-13 11:40:00,35.68,35.76,35.68,35.72,112400.0,30.9333,31.0027,30.9333,30.968,112400.0
2014-01-13 11:45:00,35.73,35.74,35.69,35.74,237300.0,30.9767,30.9854,30.942,30.9854,237300.0
2014-01-13 11:50:00,35.73,35.74,35.72,35.73,51600.0,30.9767,30.9854,30.968,30.9767,51600.0
2014-01-13 11:55:00,35.72,35.79,35.72,35.79,115200.0,30.968,31.0287,30.968,31.0287,115200.0
2014-01-13 12:00:00,35.78,35.86,35.77,35.83,248000.0,31.02,31.0894,31.0114,31.0634,248000.0
2014-01-13 12:05:00,35.82,35.86,35.82,35.85,429300.0,31.0547,31.0894,31.0547,31.0807,429300.0
2014-01-13 12:10:00,35.86,35.91,35.84,35.88,136000.0,31.0894,31.1327,31.072,31.1067,136000.0
2014-01-13 12:15:00,35.88,35.9,35.88,35.88,52600.0,31.1067,31.1241,31.1067,31.1067,52600.0
2014-01-13 12:20:00,35.88,35.89,35.83,35.84,53500.0,31.1067,31.1154,31.0634,31.072,53500.0
2014-01-13 12:25:00,35.85,35.85,35.77,35.81,163800.0,31.0807,31.0807,31.0114,31.046,163800.0
2014-01-13 12:30:00,35.81,35.85,35.8,35.84,161000.0,31.046,31.0807,31.0374,31.072,161000.0
2014-01-13 12:35:00,35.84,35.85,35.81,35.83,57300.0,31.072,31.0807,31.046,31.0634,57300.0
2014-01-13 12:40:00,35.83,35.84,35.76,35.82,150300.0,31.0634,31.072,31.0027,31.0547,150300.0
2014-01-13 12:45:00,35.82,35.84,35.8,35.81,40200.0,31.0547,31.072,31.0374,31.046,40200.0
2014-01-13 12:50:00,35.8,35.85,35.8,35.85,155100.0,31.0374,31.0807,31.0374,31.0807,155100.0
2014-01-13 12:55:00,35.84,35.86,35.8,35.83,85200.0,31.072,31.0894,31.0374,31.0634,85200.0
2014-01-13 13:00:00,35.83,35.83,35.75,35.75,109200.0,31.0634,31.0634,30.994,30.994,109200.0
2014-01-13 13:05:00,35.75,35.8,35.75,35.8,42400.0,30.994,31.0374,30.994,31.0374,42400.0
2014-01-13 13:10:00,35.8,35.8,35.77,35.79,80100.0,31.0374,31.0374,31.0114,31.0287,80100.0
2014-01-13 13:15:00,35.78,35.79,35.75,35.78,154600.0,31.02,31.0287,30.994,31.02,154600.0
2014-01-13 13:20:00,35.78,35.81,35.75,35.78,79500.0,31.02,31.046,30.994,31.02,79500.0
2014-01-13 13:25:00,35.78,35.84,35.78,35.81,215700.0,31.02,31.072,31.02,31.046,215700.0
2014-01-13 13:30:00,35.8,35.82,35.79,35.82,53600.0,31.0374,31.0547,31.0287,31.0547,53600.0
2014-01-13 13:35:00,35.82,35.87,35.82,35.83,80800.0,31.0547,31.0981,31.0547,31.0634,80800.0
2014-01-13 13:40:00,35.83,35.88,35.83,35.86,64400.0,31.0634,31.1067,31.0634,31.0894,64400.0
2014-01-13 13:45:00,35.86,35.88,35.81,35.85,92300.0,31.0894,31.1067,31.046,31.0807,92300.0
2014-01-13 13:50:00,35.85,35.87,35.84,35.85,36600.0,31.0807,31.0981,31.072,31.0807,36600.0
2014-01-13 13:55:00,35.86,35.86,35.83,35.83,20100.0,31.0894,31.0894,31.0634,31.0634,20100.0
2014-01-13 14:00:00,35.84,35.84,35.8,35.81,55400.0,31.072,31.072,31.0374,31.046,55400.0
2014-01-13 14:05:00,35.8,35.81,35.76,35.78,49200.0,31.0374,31.046,31.0027,31.02,49200.0
2014-01-13 14:10:00,35.77,35.78,35.74,35.74,57800.0,31.0114,31.02,30.9854,30.9854,57800.0
2014-01-13 14:15:00,35.74,35.75,35.71,35.72,171200.0,30.9854,30.994,30.9593,30.968,171200.0
2014-01-13 14:20:00,35.73,35.8,35.72,35.78,224500.0,30.9767,31.0374,30.968,31.02,224500.0
2014-01-13 14:25:00,35.78,35.78,35.75,35.75,110300.0,31.02,31.02,30.994,30.994,110300.0
2014-01-13 14:30:00,35.76,35.77,35.72,35.74,143200.0,31.0027,31.0114,30.968,30.9854,143200.0
2014-01-13 14:35:00,35.75,35.81,35.74,35.78,310300.0,30.994,31.046,30.9854,31.02,310300.0
2014-01-13 14:40:00,35.78,35.8,35.77,35.77,38500.0,31.02,31.0374,31.0114,31.0114,38500.0
2014-01-13 14:45:00,35.77,35.77,35.72,35.76,110200.0,31.0114,31.0114,30.968,31.0027,110200.0
2014-01-13 14:50:00,35.76,35.76,35.68,35.7,63000.0,31.0027,31.0027,30.9333,30.9507,63000.0
2014-01-13 14:55:00,35.69,35.71,35.65,35.68,237200.0,30.942,30.9593,30.9073,30.9333,237200.0
2014-01-13 15:00:00,35.69,35.69,35.61,35.62,156900.0,30.942,30.942,30.8726,30.8813,156900.0
2014-01-13 15:05:00,35.62,35.64,35.6,35.63,137100.0,30.8813,30.8987,30.864,30.89,137100.0
2014-01-13 15:10:00,35.63,35.66,35.61,35.66,144000.0,30.89,30.916,30.8726,30.916,144000.0
2014-01-13 15:15:00,35.67,35.7,35.66,35.68,283900.0,30.9247,30.9507,30.916,30.9333,283900.0
2014-01-13 15:20:00,35.67,35.68,35.64,35.65,151500.0,30.9247,30.9333,30.8987,30.9073,151500.0
2014-01-13 15:25:00,35.65,35.66,35.64,35.65,252200.0,30.9073,30.916,30.8987,30.9073,252200.0
2014-01-13 15:30:00,35.66,35.66,35.6,35.61,195200.0,30.916,30.916,30.864,30.8726,195200.0
2014-01-13 15:35:00,35.61,35.62,35.57,35.6,181200.0,30.8726,30.8813,30.838,30.864,181200.0
2014-01-13 15:40:00,35.59,35.61,35.55,35.59,267300.0,30.8553,30.8726,30.8206,30.8553,267300.0
2014-01-13 15:45:00,35.59,35.67,35.55,35.67,541900.0,30.8553,30.9247,30.8206,30.9247,541900.0
2014-01-13 15:50:00,35.67,35.68,35.63,35.63,188000.0,30.9247,30.9333,30.89,30.89,188000.0
2014-01-13 15:55:00,35.64,35.64,35.6,35.62,477700.0,30.8987,30.8987,30.864,30.8813,477700.0
2014-01-14 09:30:00,35.45,35.53,35.37,35.38,486000.0,30.7339,30.8033,30.6646,30.6732,486000.0
2014-01-14 09:35:00,35.39,35.45,35.25,35.27,418700.0,30.6819,30.7339,30.5605,30.5779,418700.0
2014-01-14 09:40:00,35.27,35.33,35.18,35.23,248700.0,30.5779,30.6299,30.4998,30.5432,248700.0
2014-01-14 09:45:00,35.23,35.44,35.21,35.4,240600.0,30.5432,30.7253,30.5259,30.6906,240600.0
2014-01-14 09:50:00,35.39,35.52,35.36,35.51,166200.0,30.6819,30.7946,30.6559,30.7859,166200.0
2014-01-14 09:55:00,35.5,35.6,35.48,35.52,297200.0,30.7773,30.864,30.7599,30.7946,297200.0
2014-01-14 10:00:00,35.52,35.65,35.52,35.63,122900.0,30.7946,30.9073,30.7946,30.89,122900.0
2014-01-14 10:05:00,35.63,35.72,35.59,35.59,328100.0,30.89,30.968,30.8553,30.8553,328100.0
2014-01-14 10:10:00,35.59,35.7,35.55,35.7,130700.0,30.8553,30.9507,30.8206,30.9507,130700.0
2014-01-14 10:15:00,35.7,35.72,35.63,35.63,389100.0,30.9507,30.968,30.89,30.89,389100.0
2014-01-14 10:20:00,35.64,35.68,35.6,35.68,348000.0,30.8987,30.9333,30.864,30.9333,348000.0
2014-01-14 10:25:00,35.68,35.8,35.63,35.79,160900.0,30.9333,31.0374,30.89,31.0287,160900.0
2014-01-14 10:30:00,35.8,35.86,35.77,35.8,178200.0,31.0374,31.0894,31.0114,31.0374,178200.0
2014-01-14 10:35:00,35.8,35.8,35.66,35.67,106200.0,31.0374,31.0374,30.916,30.9247,106200.0
2014-01-14 10:40:00,35.66,35.76,35.66,35.7,236900.0,30.916,31.0027,30.916,30.9507,236900.0
2014-01-14 10:45:00,35.7,35.78,35.7,35.77,55100.0,30.9507,31.02,30.9507,31.0114,55100.0
2014-01-14 10:50:00,35.78,35.78,35.68,35.68,133700.0,31.02,31.02,30.9333,30.9333,133700.0
2014-01-14 10:55:00,35.68,35.7,35.66,35.67,81000.0,30.9333,30.9507,30.916,30.9247,81000.0
2014-01-14 11:00:00,35.68,35.74,35.68,35.73,40800.0,30.9333,30.9854,30.9333,30.9767,40800.0
2014-01-14 11:05:00,35.72,35.76,35.72,35.74,89800.0,30.968,31.0027,30.968,30.9854,89800.0
2014-01-14 11:10:00,35.75,35.76,35.71,35.76,72000.0,30.994,31.0027,30.9593,31.0027,72000.0
2014-01-14 11:15:00,35.75,35.81,35.73,35.76,169600.0,30.994,31.046,30.9767,31.0027,169600.0
2014-01-14 11:20:00,35.77,35.77,35.72,35.73,179500.0,31.0114,31.0114,30.968,30.9767,179500.0
2014-01-14 11:25:00,35.73,35.81,35.72,35.75,140100.0,30.9767,31.046,30.968,30.994,140100.0
2014-01-14 11:30:00,35.76,35.77,35.71,35.75,116100.0,31.0027,31.0114,30.9593,30.994,116100.0
2014-01-14 11:35:00,35.75,35.77,35.72,35.72,110500.0,30.994,31.0114,30.968,30.968,110500.0
2014-01-14 11:40:00,35.72,35.76,35.7,35.75,88400.0,30.968,31.0027,30.9507,30.994,88400.0
2014-01-14 11:45:00,35.75,35.78,35.74,35.78,54300.0,30.994,31.02,30.9854,31.02,54300.0
2014-01-14 11:50:00,35.77,35.83,35.77,35.81,78900.0,31.0114,31.0634,31.0114,31.046,78900.0
2014-01-14 11:55:00,35.8,35.81,35.78,35.79,74000.0,31.0374,31.046,31.02,31.0287,74000.0
2014-01-14 12:00:00,35.78,35.83,35.78,35.81,51500.0,31.02,31.0634,31.02,31.046,51500.0
2014-01-14 12:05:00,35.8,35.84,35.8,35.84,66800.0,31.0374,31.072,31.0374,31.072,66800.0
2014-01-14 12:10:00,35.83,35.84,35.8,35.82,78600.0,31.0634,31.072,31.0374,31.0547,78600.0
2014-01-14 12:15:00,35.83,35.85,35.82,35.82,38700.0,31.0634,31.0807,31.0547,31.0547,38700.0
2014-01-14 12:20:00,35.82,35.88,35.81,35.85,193100.0,31.0547,31.1067,31.046,31.0807,193100.0
2014-01-14 12:25:00,35.86,35.86,35.8,35.82,45400.0,31.0894,31.0894,31.0374,31.0547,45400.0
2014-01-14 12:30:00,35.82,35.85,35.79,35.8,53100.0,31.0547,31.0807,31.0287,31.0374,53100.0
2014-01-14 12:35:00,35.81,35.87,35.8,35.86,79000.0,31.046,31.0981,31.0374,31.0894,79000.0
2014-01-14 12:40:00,35.86,35.93,35.85,35.91,112800.0,31.0894,31.1501,31.0807,31.1327,112800.0
2014-01-14 12:45:00,35.92,36.0,35.92,35.99,127700.0,31.1414,31.2108,31.1414,31.2021,127700.0
2014-01-14 12:50:00,35.98,36.0,35.97,35.98,101100.0,31.1934,31.2108,31.1848,31.1934,101100.0
2014-01-14 12:55:00,35.97,35.98,35.95,35.95,25800.0,31.1848,31.1934,31.1674,31.1674,25800.0
2014-01-14 13:00:00,35.95,35.96,35.89,35.89,58100.0,31.1674,31.1761,31.1154,31.1154,58100.0
2014-01-14 13:05:00,35.88,35.89,35.88,35.89,34600.0,31.1067,31.1154,31.1067,31.1154,34600.0
2014-01-14 13:10:00,35.88,35.92,35.88,35.9,64700.0,31.1067,31.1414,31.1067,31.1241,64700.0
2014-01-14 13:15:00,35.9,35.93,35.89,35.9,64400.0,31.1241,31.1501,31.1154,31.1241,64400.0
2014-01-14 13:20:00,35.91,35.91,35.88,35.89,73300.0,31.1327,31.1327,31.1067,31.1154,73300.0
2014-01-14 13:25:00,35.89,35.9,35.86,35.88,43900.0,31.1154,31.1241,31.0894,31.1067,43900.0
2014-01-14 13:30:00,35.87,35.9,35.87,35.88,34500.0,31.0981,31.1241,31.0981,31.1067,34500.0
2014-01-14 13:35:00,35.89,35.91,35.87,35.9,38800.0,31.1154,31.1327,31.0981,31.1241,38800.0
2014-01-14 13:40:00,35.89,35.9,35.85,35.85,59300.0,31.1154,31.1241,31.0807,31.0807,59300.0
2014-01-14 13:45:00,35.85,35.87,35.83,35.83,67200.0,31.0807,31.0981,31.0634,31.0634,67200.0
2014-01-14 13:50:00,35.84,35.86,35.82,35.84,33500.0,31.072,31.0894,31.0547,31.072,33500.0
2014-01-14 13:55:00,35.84,35.84,35.82,35.83,17000.0,31.072,31.072,31.0547,31.0634,17000.0
2014-01-14 14:00:00,35.82,35.87,35.82,35.87,105800.0,31.0547,31.0981,31.0547,31.0981,105800.0
2014-01-14 14:05:00,35.87,35.87,35.84,35.86,39600.0,31.0981,31.0981,31.072,31.0894,39600.0
2014-01-14 14:10:00,35.87,35.87,35.82,35.83,57500.0,31.0981,31.0981,31.0547,31.0634,57500.0
2014-01-14 14:15:00,35.82,35.83,35.8,35.81,51400.0,31.0547,31.0634,31.0374,31.046,51400.0
2014-01-14 14:20:00,35.81,35.83,35.81,35.81,27900.0,31.046,31.0634,31.046,31.046,27900.0
2014-01-14 14:25:00,35.81,35.87,35.81,35.87,39100.0,31.046,31.0981,31.046,31.0981,39100.0
2014-01-14 14:30:00,35.87,35.92,35.87,35.9,107100.0,31.0981,31.1414,31.0981,31.1241,107100.0
2014-01-14 14:35:00,35.91,35.94,35.9,35.9,76600.0,31.1327,31.1587,31.1241,31.1241,76600.0
2014-01-14 14:40:00,35.91,35.91,35.89,35.91,79000.0,31.1327,31.1327,31.1154,31.1327,79000.0
2014-01-14 14:45:00,35.9,36.0,35.9,35.98,171300.0,31.1241,31.2108,31.1241,31.1934,171300.0
2014-01-14 14:50:00,35.98,36.0,35.96,35.97,130900.0,31.1934,31.2108,31.1761,31.1848,130900.0
2014-01-14 14:55:00,35.97,35.98,35.91,35.91,91600.0,31.1848,31.1934,31.1327,31.1327,91600.0
2014-01-14 15:00:00,35.91,35.93,35.89,35.9,66400.0,31.1327,31.1501,31.1154,31.1241,66400.0
2014-01-14 15:05:00,35.9,35.92,35.89,35.91,42600.0,31.1241,31.1414,31.1154,31.1327,42600.0
2014-01-14 15:10:00,35.91,35.94,35.91,35.94,50700.0,31.1327,31.1587,31.1327,31.1587,50700.0
2014-01-14 15:15:00,35.94,36.0,35.93,35.98,67400.0,31.1587,31.2108,31.1501,31.1934,67400.0
2014-01-14 15:20:00,35.97,36.0,35.95,35.99,107600.0,31.1848,31.2108,31.1674,31.2021,107600.0
2014-01-14 15:25:00,36.0,36.0,35.98,36.0,55200.0,31.2108,31.2108,31.1934,31.2108,55200.0
2014-01-14 15:30:00,36.0,36.06,35.99,36.05,195100.0,31.2108,31.2628,31.2021,31.2541,195100.0
2014-01-14 15:35:00,36.05,36.07,36.04,36.07,169600.0,31.2541,31.2714,31.2454,31.2714,169600.0
2014-01-14 15:40:00,36.06,36.07,36.06,36.06,164100.0,31.2628,31.2714,31.2628,31.2628,164100.0
2014-01-14 15:45:00,36.06,36.13,36.05,36.1,513700.0,31.2628,31.3235,31.2541,31.2975,513700.0
2014-01-14 15:50:00,36.1,36.18,36.07,36.17,647900.0,31.2975,31.3668,31.2714,31.3581,647900.0
2014-01-14 15:55:00,36.16,36.17,36.11,36.11,454200.0,31.3495,31.3581,31.3061,31.3061,454200.0
2014-01-15 09:30:00,36.13,36.22,36.08,36.22,218000.0,31.3235,31.4015,31.2801,31.4015,218000.0
2014-01-15 09:35:00,36.21,36.3,36.19,36.22,175300.0,31.3928,31.4709,31.3755,31.4015,175300.0
2014-01-15 09:40:00,36.22,36.27,36.18,36.19,173900.0,31.4015,31.4448,31.3668,31.3755,173900.0
2014-01-15 09:45:00,36.19,36.28,36.18,36.23,127100.0,31.3755,31.4535,31.3668,31.4102,127100.0
2014-01-15 09:50:00,36.23,36.25,36.18,36.2,136100.0,31.4102,31.4275,31.3668,31.3842,136100.0
2014-01-15 09:55:00,36.21,36.36,36.21,36.35,268300.0,31.3928,31.5229,31.3928,31.5142,268300.0
2014-01-15 10:00:00,36.35,36.4,36.33,36.39,213700.0,31.5142,31.5575,31.4969,31.5489,213700.0
2014-01-15 10:05:00,36.39,36.42,36.32,36.41,264900.0,31.5489,31.5749,31.4882,31.5662,264900.0
2014-01-15 10:10:00,36.41,36.49,36.41,36.48,285200.0,31.5662,31.6356,31.5662,31.6269,285200.0
2014-01-15 10:15:00,36.48,36.48,36.36,36.37,195500.0,31.6269,31.6269,31.5229,31.5315,195500.0
2014-01-15 10:20:00,36.37,36.44,36.34,36.43,146000.0,31.5315,31.5922,31.5055,31.5836,146000.0
2014-01-15 10:25:00,36.43,36.43,36.36,36.39,209200.0,31.5836,31.5836,31.5229,31.5489,209200.0
2014-01-15 10:30:00,36.39,36.47,36.36,36.46,154300.0,31.5489,31.6182,31.5229,31.6096,154300.0
2014-01-15 10:35:00,36.45,36.49,36.42,36.43,226500.0,31.6009,31.6356,31.5749,31.5836,226500.0
2014-01-15 10:40:00,36.42,36.43,36.37,36.39,180800.0,31.5749,31.5836,31.5315,31.5489,180800.0
2014-01-15 10:45:00,36.4,36.4,36.36,36.38,89800.0,31.5575,31.5575,31.5229,31.5402,89800.0
2014-01-15 10:50:00,36.38,36.39,36.3,36.31,83300.0,31.5402,31.5489,31.4709,31.4795,83300.0
2014-01-15 10:55:00,36.31,36.35,36.3,36.34,103900.0,31.4795,31.5142,31.4709,31.5055,103900.0
2014-01-15 11:00:00,36.35,36.37,36.31,36.36,90200.0,31.5142,31.5315,31.4795,31.5229,90200.0
2014-01-15 11:05:00,36.36,36.42,36.36,36.37,123000.0,31.5229,31.5749,31.5229,31.5315,123000.0
2014-01-15 11:10:00,36.38,36.43,36.37,36.39,111800.0,31.5402,31.5836,31.5315,31.5489,111800.0
2014-01-15 11:15:00,36.39,36.48,36.38,36.46,130300.0,31.5489,31.6269,31.5402,31.6096,130300.0
2014-01-15 11:20:00,36.47,36.48,36.42,36.48,99600.0,31.6182,31.6269,31.5749,31.6269,99600.0
2014-01-15 11:25:00,36.47,36.5,36.44,36.48,145700.0,31.6182,31.6442,31.5922,31.6269,145700.0
2014-01-15 11:30:00,36.49,36.53,36.47,36.52,240100.0,31.6356,31.6703,31.6182,31.6616,240100.0
2014-01-15 11:35:00,36.52,36.56,36.5,36.55,109200.0,31.6616,31.6963,31.6442,31.6876,109200.0
2014-01-15 11:40:00,36.55,36.56,36.51,36.51,76900.0,31.6876,31.6963,31.6529,31.6529,76900.0
2014-01-15 11:45:00,36.51,36.51,36.49,36.5,40600.0,31.6529,31.6529,31.6356,31.6442,40600.0
2014-01-15 11:50:00,36.49,36.54,36.47,36.53,49400.0,31.6356,31.6789,31.6182,31.6703,49400.0
2014-01-15 11:55:00,36.54,36.54,36.5,36.5,57400.0,31.6789,31.6789,31.6442,31.6442,57400.0
2014-01-15 12:00:00,36.51,36.58,36.51,36.57,65300.0,31.6529,31.7136,31.6529,31.7049,65300.0
2014-01-15 12:05:00,36.56,36.62,36.56,36.59,92200.0,31.6963,31.7483,31.6963,31.7223,92200.0
2014-01-15 12:10:00,36.58,36.65,36.58,36.6,91300.0,31.7136,31.7743,31.7136,31.7309,91300.0
2014-01-15 12:15:00,36.6,36.6,36.53,36.54,57500.0,31.7309,31.7309,31.6703,31.6789,57500.0
2014-01-15 12:20:00,36.54,36.57,36.52,36.53,40300.0,31.6789,31.7049,31.6616,31.6703,40300.0
2014-01-15 12:25:00,36.54,36.56,36.51,36.51,65600.0,31.6789,31.6963,31.6529,31.6529,65600.0
2014-01-15 12:30:00,36.51,36.54,36.49,36.51,200500.0,31.6529,31.6789,31.6356,31.6529,200500.0
2014-01-15 12:35:00,36.52,36.54,36.46,36.46,90800.0,31.6616,31.6789,31.6096,31.6096,90800.0
2014-01-15 12:40:00,36.46,36.49,36.45,36.45,94300.0,31.6096,31.6356,31.6009,31.6009,94300.0
2014-01-15 12:45:00,36.46,36.48,36.44,36.47,34100.0,31.6096,31.6269,31.5922,31.6182,34100.0
2014-01-15 12:50:00,36.47,36.5,36.47,36.48,73100.0,31.6182,31.6442,31.6182,31.6269,73100.0
2014-01-15 12:55:00,36.47,36.5,36.47,36.49,52100.0,31.6182,31.6442,31.6182,31.6356,52100.0
2014-01-15 13:00:00,36.49,36.5,36.47,36.47,30400.0,31.6356,31.6442,31.6182,31.6182,30400.0
2014-01-15 13:05:00,36.48,36.48,36.46,36.46,50600.0,31.6269,31.6269,31.6096,31.6096,50600.0
2014-01-15 13:10:00,36.46,36.49,36.46,36.48,67500.0,31.6096,31.6356,31.6096,31.6269,67500.0
2014-01-15 13:15:00,36.48,36.49,36.45,36.45,47300.0,31.6269,31.6356,31.6009,31.6009,47300.0
2014-01-15 13:20:00,36.45,36.49,36.45,36.46,47100.0,31.6009,31.6356,31.6009,31.6096,47100.0
2014-01-15 13:25:00,36.47,36.49,36.44,36.45,58700.0,31.6182,31.6356,31.5922,31.6009,58700.0
2014-01-15 13:30:00,36.45,36.49,36.43,36.49,81900.0,31.6009,31.6356,31.5836,31.6356,81900.0
2014-01-15 13:35:00,36.48,36.49,36.47,36.49,93000.0,31.6269,31.6356,31.6182,31.6356,93000.0
2014-01-15 13:40:00,36.48,36.5,36.48,36.48,74700.0,31.6269,31.6442,31.6269,31.6269,74700.0
2014-01-15 13:45:00,36.48,36.49,36.43,36.47,48500.0,31.6269,31.6356,31.5836,31.6182,48500.0
2014-01-15 13:50:00,36.47,36.52,36.47,36.5,104300.0,31.6182,31.6616,31.6182,31.6442,104300.0
2014-01-15 13:55:00,36.5,36.51,36.49,36.51,115200.0,31.6442,31.6529,31.6356,31.6529,115200.0
2014-01-15 14:00:00,36.51,36.51,36.49,36.51,78700.0,31.6529,31.6529,31.6356,31.6529,78700.0
2014-01-15 14:05:00,36.51,36.51,36.5,36.5,92100.0,31.6529,31.6529,31.6442,31.6442,92100.0
2014-01-15 14:10:00,36.5,36.58,36.5,36.58,100100.0,31.6442,31.7136,31.6442,31.7136,100100.0
2014-01-15 14:15:00,36.58,36.62,36.56,36.6,84400.0,31.7136,31.7483,31.6963,31.7309,84400.0
2014-01-15 14:20:00,36.6,36.61,36.57,36.6,117500.0,31.7309,31.7396,31.7049,31.7309,117500.0
2014-01-15 14:25:00,36.6,36.66,36.6,36.6,122700.0,31.7309,31.783,31.7309,31.7309,122700.0
2014-01-15 14:30:00,36.6,36.63,36.59,36.63,78400.0,31.7309,31.7569,31.7223,31.7569,78400.0
2014-01-15 14:35:00,36.63,36.65,36.62,36.63,89200.0,31.7569,31.7743,31.7483,31.7569,89200.0
2014-01-15 14:40:00,36.62,36.65,36.62,36.65,82700.0,31.7483,31.7743,31.7483,31.7743,82700.0
2014-01-15 14:45:00,36.65,36.65,36.61,36.64,61400.0,31.7743,31.7743,31.7396,31.7656,61400.0
2014-01-15 14:50:00,36.64,36.65,36.63,36.63,56200.0,31.7656,31.7743,31.7569,31.7569,56200.0
2014-01-15 14:55:00,36.63,36.65,36.63,36.65,57000.0,31.7569,31.7743,31.7569,31.7743,57000.0
2014-01-15 15:00:00,36.65,36.65,36.64,36.65,26900.0,31.7743,31.7743,31.7656,31.7743,26900.0
2014-01-15 15:05:00,36.64,36.65,36.59,36.6,124600.0,31.7656,31.7743,31.7223,31.7309,124600.0
2014-01-15 15:10:00,36.61,36.61,36.57,36.59,81900.0,31.7396,31.7396,31.7049,31.7223,81900.0
2014-01-15 15:15:00,36.59,36.61,36.58,36.61,81700.0,31.7223,31.7396,31.7136,31.7396,81700.0
2014-01-15 15:20:00,36.6,36.62,36.58,36.61,214100.0,31.7309,31.7483,31.7136,31.7396,214100.0
2014-01-15 15:25:00,36.61,36.61,36.6,36.6,51700.0,31.7396,31.7396,31.7309,31.7309,51700.0
2014-01-15 15:30:00,36.61,36.62,36.6,36.62,114800.0,31.7396,31.7483,31.7309,31.7483,114800.0
2014-01-15 15:35:00,36.62,36.64,36.61,36.63,329300.0,31.7483,31.7656,31.7396,31.7569,329300.0
2014-01-15 15:40:00,36.63,36.63,36.61,36.63,340600.0,31.7569,31.7569,31.7396,31.7569,340600.0
2014-01-15 15:45:00,36.63,36.65,36.58,36.6,349000.0,31.7569,31.7743,31.7136,31.7309,349000.0
2014-01-15 15:50:00,36.6,36.65,36.59,36.62,486300.0,31.7309,31.7743,31.7223,31.7483,486300.0
2014-01-15 15:55:00,36.63,36.63,36.58,36.61,614100.0,31.7569,31.7569,31.7136,31.7396,614100.0
2014-01-16 09:30:00,36.81,36.91,36.71,36.83,379900.0,31.913,31.9997,31.8263,31.9303,379900.0
2014-01-16 09:35:00,36.85,36.89,36.68,36.68,164600.0,31.9477,31.9824,31.8003,31.8003,164600.0
2014-01-16 09:40:00,36.7,36.82,36.66,36.79,218500.0,31.8176,31.9217,31.783,31.8957,218500.0
2014-01-16 09:45:00,36.78,36.83,36.67,36.73,158500.0,31.887,31.9303,31.7916,31.8436,158500.0
2014-01-16 09:50:00,36.73,36.78,36.68,36.69,294500.0,31.8436,31.887,31.8003,31.809,294500.0
2014-01-16 09:55:00,36.69,36.7,36.53,36.62,187700.0,31.809,31.8176,31.6703,31.7483,187700.0
2014-01-16 10:00:00,36.62,36.72,36.59,36.72,219600.0,31.7483,31.835,31.7223,31.835,219600.0
2014-01-16 10:05:00,36.71,36.72,36.63,36.65,171300.0,31.8263,31.835,31.7569,31.7743,171300.0
2014-01-16 10:10:00,36.65,36.66,36.6,36.65,233900.0,31.7743,31.783,31.7309,31.7743,233900.0
2014-01-16 10:15:00,36.65,36.7,36.64,36.65,110100.0,31.7743,31.8176,31.7656,31.7743,110100.0
2014-01-16 10:20:00,36.64,36.65,36.6,36.62,115600.0,31.7656,31.7743,31.7309,31.7483,115600.0
2014-01-16 10:25:00,36.61,36.62,36.55,36.57,200300.0,31.7396,31.7483,31.6876,31.7049,200300.0
2014-01-16 10:30:00,36.57,36.62,36.56,36.62,86200.0,31.7049,31.7483,31.6963,31.7483,86200.0
2014-01-16 10:35:00,36.62,36.62,36.57,36.58,65600.0,31.7483,31.7483,31.7049,31.7136,65600.0
2014-01-16 10:40:00,36.58,36.6,36.55,36.6,111100.0,31.7136,31.7309,31.6876,31.7309,111100.0
2014-01-16 10:45:00,36.59,36.6,36.56,36.56,98600.0,31.7223,31.7309,31.6963,31.6963,98600.0
2014-01-16 10:50:00,36.56,36.56,36.49,36.52,205300.0,31.6963,31.6963,31.6356,31.6616,205300.0
2014-01-16 10:55:00,36.52,36.52,36.47,36.5,134000.0,31.6616,31.6616,31.6182,31.6442,134000.0
2014-01-16 11:00:00,36.5,36.6,36.49,36.54,378400.0,31.6442,31.7309,31.6356,31.6789,378400.0
2014-01-16 11:05:00,36.54,36.55,36.45,36.48,273700.0,31.6789,31.6876,31.6009,31.6269,273700.0
2014-01-16 11:10:00,36.47,36.52,36.44,36.5,216300.0,31.6182,31.6616,31.5922,31.6442,216300.0
2014-01-16 11:15:00,36.51,36.55,36.5,36.55,88800.0,31.6529,31.6876,31.6442,31.6876,88800.0
2014-01-16 11:20:00,36.55,36.55,36.51,36.54,68800.0,31.6876,31.6876,31.6529,31.6789,68800.0
2014-01-16 11:25:00,36.54,36.54,36.51,36.54,42700.0,31.6789,31.6789,31.6529,31.6789,42700.0
2014-01-16 11:30:00,36.54,36.55,36.53,36.54,69300.0,31.6789,31.6876,31.6703,31.6789,69300.0
2014-01-16 11:35:00,36.53,36.56,36.53,36.55,54000.0,31.6703,31.6963,31.6703,31.6876,54000.0
2014-01-16 11:40:00,36.55,36.55,36.52,36.53,61800.0,31.6876,31.6876,31.6616,31.6703,61800.0
2014-01-16 11:45:00,36.53,36.59,36.53,36.58,95100.0,31.6703,31.7223,31.6703,31.7136,95100.0
2014-01-16 11:50:00,36.58,36.59,36.55,36.59,96600.0,31.7136,31.7223,31.6876,31.7223,96600.0
2014-01-16 11:55:00,36.59,36.61,36.57,36.61,62000.0,31.7223,31.7396,31.7049,31.7396,62000.0
2014-01-16 12:00:00,36.61,36.64,36.58,36.64,84300.0,31.7396,31.7656,31.7136,31.7656,84300.0
2014-01-16 12:05:00,36.64,36.64,36.61,36.63,49500.0,31.7656,31.7656,31.7396,31.7569,49500.0
2014-01-16 12:10:00,36.63,36.63,36.59,36.59,101000.0,31.7569,31.7569,31.7223,31.7223,101000.0
2014-01-16 12:15:00,36.59,36.65,36.59,36.64,55900.0,31.7223,31.7743,31.7223,31.7656,55900.0
2014-01-16 12:20:00,36.64,36.64,36.6,36.62,65400.0,31.7656,31.7656,31.7309,31.7483,65400.0
2014-01-16 12:25:00,36.62,36.63,36.6,36.62,23400.0,31.7483,31.7569,31.7309,31.7483,23400.0
2014-01-16 12:30:00,36.62,36.64,36.61,36.64,36300.0,31.7483,31.7656,31.7396,31.7656,36300.0
2014-01-16 12:35:00,36.64,36.64,36.62,36.62,76400.0,31.7656,31.7656,31.7483,31.7483,76400.0
2014-01-16 12:40:00,36.63,36.64,36.61,36.63,37100.0,31.7569,31.7656,31.7396,31.7569,37100.0
2014-01-16 12:45:00,36.63,36.65,36.62,36.62,43300.0,31.7569,31.7743,31.7483,31.7483,43300.0
2014-01-16 12:50:00,36.62,36.64,36.61,36.61,25100.0,31.7483,31.7656,31.7396,31.7396,25100.0
2014-01-16 12:55:00,36.6,36.63,36.59,36.59,37000.0,31.7309,31.7569,31.7223,31.7223,37000.0
2014-01-16 13:00:00,36.59,36.59,36.56,36.57,44400.0,31.7223,31.7223,31.6963,31.7049,44400.0
2014-01-16 13:05:00,36.57,36.58,36.54,36.55,84300.0,31.7049,31.7136,31.6789,31.6876,84300.0
2014-01-16 13:10:00,36.55,36.55,36.52,36.54,50200.0,31.6876,31.6876,31.6616,31.6789,50200.0
2014-01-16 13:15:00,36.54,36.63,36.54,36.61,66700.0,31.6789,31.7569,31.6789,31.7396,66700.0
2014-01-16 13:20:00,36.62,36.64,36.6,36.61,53200.0,31.7483,31.7656,31.7309,31.7396,53200.0
2014-01-16 13:25:00,36.62,36.63,36.6,36.63,65700.0,31.7483,31.7569,31.7309,31.7569,65700.0
2014-01-16 13:30:00,36.64,36.64,36.6,36.61,25600.0,31.7656,31.7656,31.7309,31.7396,25600.0
2014-01-16 13:35:00,36.6,36.61,36.6,36.61,13700.0,31.7309,31.7396,31.7309,31.7396,13700.0
2014-01-16 13:40:00,36.61,36.62,36.59,36.61,92400.0,31.7396,31.7483,31.7223,31.7396,92400.0
2014-01-16 13:45:00,36.61,36.62,36.59,36.6,68400.0,31.7396,31.7483,31.7223,31.7309,68400.0
2014-01-16 13:50:00,36.61,36.62,36.6,36.61,20600.0,31.7396,31.7483,31.7309,31.7396,20600.0
2014-01-16 13:55:00,36.62,36.64,36.61,36.64,54000.0,31.7483,31.7656,31.7396,31.7656,54000.0
2014-01-16 14:00:00,36.63,36.66,36.62,36.66,56800.0,31.7569,31.783,31.7483,31.783,56800.0
2014-01-16 14:05:00,36.65,36.69,36.65,36.67,178500.0,31.7743,31.809,31.7743,31.7916,178500.0
2014-01-16 14:10:00,36.68,36.71,36.66,36.71,90100.0,31.8003,31.8263,31.783,31.8263,90100.0
2014-01-16 14:15:00,36.7,36.72,36.67,36.68,78400.0,31.8176,31.835,31.7916,31.8003,78400.0
2014-01-16 14:20:00,36.68,36.68,36.65,36.66,63400.0,31.8003,31.8003,31.7743,31.783,63400.0
2014-01-16 14:25:00,36.66,36.68,36.66,36.68,33300.0,31.783,31.8003,31.783,31.8003,33300.0
2014-01-16 14:30:00,36.68,36.69,36.67,36.68,42300.0,31.8003,31.809,31.7916,31.8003,42300.0
2014-01-16 14:35:00,36.68,36.7,36.68,36.69,29200.0,31.8003,31.8176,31.8003,31.809,29200.0
2014-01-16 14:40:00,36.7,36.71,36.67,36.67,114000.0,31.8176,31.8263,31.7916,31.7916,114000.0
2014-01-16 14:45:00,36.68,36.7,36.66,36.69,62600.0,31.8003,31.8176,31.783,31.809,62600.0
2014-01-16 14:50:00,36.7,36.7,36.68,36.7,57200.0,31.8176,31.8176,31.8003,31.8176,57200.0
2014-01-16 14:55:00,36.69,36.73,36.69,36.72,96900.0,31.809,31.8436,31.809,31.835,96900.0
2014-01-16 15:00:00,36.73,36.73,36.72,36.72,134400.0,31.8436,31.8436,31.835,31.835,134400.0
2014-01-16 15:05:00,36.73,36.75,36.72,36.75,135600.0,31.8436,31.861,31.835,31.861,135600.0
2014-01-16 15:10:00,36.74,36.75,36.74,36.75,46000.0,31.8523,31.861,31.8523,31.861,46000.0
2014-01-16 15:15:00,36.75,36.8,36.74,36.8,146000.0,31.861,31.9043,31.8523,31.9043,146000.0
2014-01-16 15:20:00,36.8,36.82,36.79,36.81,216600.0,31.9043,31.9217,31.8957,31.913,216600.0
2014-01-16 15:25:00,36.81,36.82,36.79,36.81,138100.0,31.913,31.9217,31.8957,31.913,138100.0
2014-01-16 15:30:00,36.81,36.85,36.8,36.84,235000.0,31.913,31.9477,31.9043,31.939,235000.0
2014-01-16 15:35:00,36.84,36.86,36.81,36.82,285500.0,31.939,31.9564,31.913,31.9217,285500.0
2014-01-16 15:40:00,36.81,36.87,36.81,36.83,323000.0,31.913,31.965,31.913,31.9303,323000.0
2014-01-16 15:45:00,36.82,36.87,36.82,36.82,426000.0,31.9217,31.965,31.9217,31.9217,426000.0
2014-01-16 15:50:00,36.82,36.87,36.82,36.87,360000.0,31.9217,31.965,31.9217,31.965,360000.0
2014-01-16 15:55:00,36.86,36.92,36.86,36.91,623500.0,31.9564,32.0084,31.9564,31.9997,623500.0
2014-01-17 09:30:00,37.25,37.26,36.95,37.06,1147300.0,32.2945,32.3031,32.0344,32.1297,1147300.0
2014-01-17 09:35:00,37.05,37.14,37.02,37.1,191300.0,32.1211,32.1991,32.0951,32.1644,191300.0
2014-01-17 09:40:00,37.09,37.09,36.93,36.95,221300.0,32.1558,32.1558,32.017,32.0344,221300.0
2014-01-17 09:45:00,36.95,37.08,36.93,37.08,207400.0,32.0344,32.1471,32.017,32.1471,207400.0
2014-01-17 09:50:00,37.07,37.08,36.91,36.94,230300.0,32.1384,32.1471,31.9997,32.0257,230300.0
2014-01-17 09:55:00,36.94,36.96,36.85,36.85,133700.0,32.0257,32.043,31.9477,31.9477,133700.0
2014-01-17 10:00:00,36.85,36.89,36.74,36.8,293100.0,31.9477,31.9824,31.8523,31.9043,293100.0
2014-01-17 10:05:00,36.79,36.86,36.78,36.82,177100.0,31.8957,31.9564,31.887,31.9217,177100.0
2014-01-17 10:10:00,36.82,36.98,36.8,36.98,230500.0,31.9217,32.0604,31.9043,32.0604,230500.0
2014-01-17 10:15:00,36.98,37.03,36.96,36.98,308800.0,32.0604,32.1037,32.043,32.0604,308800.0
2014-01-17 10:20:00,36.98,36.99,36.92,36.93,152100.0,32.0604,32.0691,32.0084,32.017,152100.0
2014-01-17 10:25:00,36.92,36.95,36.88,36.88,69500.0,32.0084,32.0344,31.9737,31.9737,69500.0
2014-01-17 10:30:00,36.88,36.96,36.84,36.94,161400.0,31.9737,32.043,31.939,32.0257,161400.0
2014-01-17 10:35:00,36.94,36.97,36.87,36.88,44700.0,32.0257,32.0517,31.965,31.9737,44700.0
2014-01-17 10:40:00,36.88,36.88,36.81,36.83,113300.0,31.9737,31.9737,31.913,31.9303,113300.0
2014-01-17 10:45:00,36.83,36.88,36.82,36.88,60900.0,31.9303,31.9737,31.9217,31.9737,60900.0
2014-01-17 10:50:00,36.88,36.92,36.86,36.91,39100.0,31.9737,32.0084,31.9564,31.9997,39100.0
2014-01-17 10:55:00,36.92,36.97,36.9,36.95,72200.0,32.0084,32.0517,31.991,32.0344,72200.0
2014-01-17 11:00:00,36.94,36.98,36.94,36.96,64700.0,32.0257,32.0604,32.0257,32.043,64700.0
2014-01-17 11:05:00,36.97,36.97,36.92,36.94,68600.0,32.0517,32.0517,32.0084,32.0257,68600.0
2014-01-17 11:10:00,36.94,37.05,36.93,37.02,72500.0,32.0257,32.1211,32.017,32.0951,72500.0
2014-01-17 11:15:00,37.02,37.07,37.02,37.05,58800.0,32.0951,32.1384,32.0951,32.1211,58800.0
2014-01-17 11:20:00,37.05,37.07,36.99,37.0,77600.0,32.1211,32.1384,32.0691,32.0777,77600.0
2014-01-17 11:25:00,37.0,37.0,36.91,36.92,109900.0,32.0777,32.0777,31.9997,32.0084,109900.0
2014-01-17 11:30:00,36.91,36.95,36.89,36.9,103300.0,31.9997,32.0344,31.9824,31.991,103300.0
2014-01-17 11:35:00,36.9,36.91,36.87,36.89,87900.0,31.991,31.9997,31.965,31.9824,87900.0
2014-01-17 11:40:00,36.9,36.9,36.82,36.89,213600.0,31.991,31.991,31.9217,31.9824,213600.0
2014-01-17 11:45:00,36.9,36.91,36.84,36.84,163800.0,31.991,31.9997,31.939,31.939,163800.0
2014-01-17 11:50:00,36.84,36.87,36.73,36.84,274400.0,31.939,31.965,31.8436,31.939,274400.0
2014-01-17 11:55:00,36.84,36.84,36.76,36.78,200400.0,31.939,31.939,31.8697,31.887,200400.0
2014-01-17 12:00:00,36.78,36.79,36.71,36.71,81900.0,31.887,31.8957,31.8263,31.8263,81900.0
2014-01-17 12:05:00,36.72,36.72,36.6,36.68,221600.0,31.835,31.835,31.7309,31.8003,221600.0
2014-01-17 12:10:00,36.69,36.73,36.64,36.65,187500.0,31.809,31.8436,31.7656,31.7743,187500.0
2014-01-17 12:15:00,36.65,36.68,36.58,36.61,216200.0,31.7743,31.8003,31.7136,31.7396,216200.0
2014-01-17 12:20:00,36.61,36.7,36.6,36.7,365300.0,31.7396,31.8176,31.7309,31.8176,365300.0
2014-01-17 12:25:00,36.71,36.73,36.64,36.66,107500.0,31.8263,31.8436,31.7656,31.783,107500.0
2014-01-17 12:30:00,36.66,36.7,36.59,36.59,109000.0,31.783,31.8176,31.7223,31.7223,109000.0
2014-01-17 12:35:00,36.59,36.66,36.57,36.6,327800.0,31.7223,31.783,31.7049,31.7309,327800.0
2014-01-17 12:40:00,36.61,36.68,36.61,36.68,54900.0,31.7396,31.8003,31.7396,31.8003,54900.0
2014-01-17 12:45:00,36.67,36.68,36.55,36.58,114800.0,31.7916,31.8003,31.6876,31.7136,114800.0
2014-01-17 12:50:00,36.58,36.62,36.56,36.58,65400.0,31.7136,31.7483,31.6963,31.7136,65400.0
2014-01-17 12:55:00,36.58,36.58,36.51,36.52,306000.0,31.7136,31.7136,31.6529,31.6616,306000.0
2014-01-17 13:00:00,36.53,36.53,36.36,36.37,292800.0,31.6703,31.6703,31.5229,31.5315,292800.0
2014-01-17 13:05:00,36.37,36.38,36.3,36.32,137300.0,31.5315,31.5402,31.4709,31.4882,137300.0
2014-01-17 13:10:00,36.32,36.42,36.27,36.32,458500.0,31.4882,31.5749,31.4448,31.4882,458500.0
2014-01-17 13:15:00,36.32,36.45,36.32,36.45,379300.0,31.4882,31.6009,31.4882,31.6009,379300.0
2014-01-17 13:20:00,36.44,36.49,36.42,36.44,82300.0,31.5922,31.6356,31.5749,31.5922,82300.0
2014-01-17 13:25:00,36.43,36.51,36.43,36.47,58900.0,31.5836,31.6529,31.5836,31.6182,58900.0
2014-01-17 13:30:00,36.48,36.5,36.47,36.5,71000.0,31.6269,31.6442,31.6182,31.6442,71000.0
2014-01-17 13:35:00,36.5,36.5,36.47,36.5,60700.0,31.6442,31.6442,31.6182,31.6442,60700.0
2014-01-17 13:40:00,36.5,36.5,36.46,36.48,60100.0,31.6442,31.6442,31.6096,31.6269,60100.0
2014-01-17 13:45:00,36.47,36.5,36.45,36.46,80900.0,31.6182,31.6442,31.6009,31.6096,80900.0
2014-01-17 13:50:00,36.46,36.46,36.4,36.4,80700.0,31.6096,31.6096,31.5575,31.5575,80700.0
2014-01-17 13:55:00,36.41,36.46,36.39,36.46,141600.0,31.5662,31.6096,31.5489,31.6096,141600.0
2014-01-17 14:00:00,36.45,36.45,36.42,36.43,57600.0,31.6009,31.6009,31.5749,31.5836,57600.0
2014-01-17 14:05:00,36.43,36.44,36.4,36.42,83200.0,31.5836,31.5922,31.5575,31.5749,83200.0
2014-01-17 14:10:00,36.41,36.44,36.4,36.42,90800.0,31.5662,31.5922,31.5575,31.5749,90800.0
2014-01-17 14:15:00,36.41,36.5,36.41,36.49,133000.0,31.5662,31.6442,31.5662,31.6356,133000.0
2014-01-17 14:20:00,36.49,36.5,36.44,36.44,91100.0,31.6356,31.6442,31.5922,31.5922,91100.0
2014-01-17 14:25:00,36.44,36.45,36.42,36.43,103400.0,31.5922,31.6009,31.5749,31.5836,103400.0
2014-01-17 14:30:00,36.42,36.43,36.41,36.41,54400.0,31.5749,31.5836,31.5662,31.5662,54400.0
2014-01-17 14:35:00,36.41,36.42,36.39,36.4,311800.0,31.5662,31.5749,31.5489,31.5575,311800.0
2014-01-17 14:40:00,36.4,36.4,36.36,36.37,71000.0,31.5575,31.5575,31.5229,31.5315,71000.0
2014-01-17 14:45:00,36.36,36.37,36.31,36.31,132200.0,31.5229,31.5315,31.4795,31.4795,132200.0
2014-01-17 14:50:00,36.31,36.32,36.2,36.29,383200.0,31.4795,31.4882,31.3842,31.4622,383200.0
2014-01-17 14:55:00,36.29,36.3,36.25,36.25,186500.0,31.4622,31.4709,31.4275,31.4275,186500.0
2014-01-17 15:00:00,36.26,36.31,36.26,36.29,256600.0,31.4362,31.4795,31.4362,31.4622,256600.0
2014-01-17 15:05:00,36.3,36.39,36.3,36.35,251800.0,31.4709,31.5489,31.4709,31.5142,251800.0
2014-01-17 15:10:00,36.35,36.36,36.3,36.36,133900.0,31.5142,31.5229,31.4709,31.5229,133900.0
2014-01-17 15:15:00,36.35,36.37,36.34,36.37,117000.0,31.5142,31.5315,31.5055,31.5315,117000.0
2014-01-17 15:20:00,36.37,36.37,36.25,36.26,250600.0,31.5315,31.5315,31.4275,31.4362,250600.0
2014-01-17 15:25:00,36.25,36.26,36.14,36.15,460400.0,31.4275,31.4362,31.3321,31.3408,460400.0
2014-01-17 15:30:00,36.15,36.24,36.14,36.2,348800.0,31.3408,31.4188,31.3321,31.3842,348800.0
2014-01-17 15:35:00,36.2,36.29,36.17,36.23,505700.0,31.3842,31.4622,31.3581,31.4102,505700.0
2014-01-17 15:40:00,36.23,36.24,36.13,36.15,399500.0,31.4102,31.4188,31.3235,31.3408,399500.0
2014-01-17 15:45:00,36.15,36.16,36.09,36.09,1011800.0,31.3408,31.3495,31.2888,31.2888,1011800.0
2014-01-17 15:50:00,36.09,36.19,36.06,36.14,1079000.0,31.2888,31.3755,31.2628,31.3321,1079000.0
2014-01-17 15:55:00,36.14,36.21,36.08,36.18,1741500.0,31.3321,31.3928,31.2801,31.3668,1741500.0
2014-01-21 09:30:00,35.92,36.03,35.6,35.71,474900.0,31.1414,31.2368,30.864,30.9593,474900.0
2014-01-21 09:35:00,35.72,35.83,35.6,35.75,336400.0,30.968,31.0634,30.864,30.994,336400.0
2014-01-21 09:40:00,35.76,35.9,35.72,35.86,409800.0,31.0027,31.1241,30.968,31.0894,409800.0
2014-01-21 09:45:00,35.87,35.97,35.73,35.95,573200.0,31.0981,31.1848,30.9767,31.1674,573200.0
2014-01-21 09:50:00,35.95,35.97,35.88,35.91,194300.0,31.1674,31.1848,31.1067,31.1327,194300.0
2014-01-21 09:55:00,35.92,35.99,35.89,35.99,157300.0,31.1414,31.2021,31.1154,31.2021,157300.0
2014-01-21 10:00:00,36.0,36.01,35.95,35.98,116300.0,31.2108,31.2194,31.1674,31.1934,116300.0
2014-01-21 10:05:00,35.98,36.03,35.94,35.94,212000.0,31.1934,31.2368,31.1587,31.1587,212000.0
2014-01-21 10:10:00,35.94,35.95,35.77,35.8,382900.0,31.1587,31.1674,31.0114,31.0374,382900.0
2014-01-21 10:15:00,35.79,35.8,35.68,35.74,200600.0,31.0287,31.0374,30.9333,30.9854,200600.0
2014-01-21 10:20:00,35.74,35.75,35.66,35.67,180600.0,30.9854,30.994,30.916,30.9247,180600.0
2014-01-21 10:25:00,35.67,35.72,35.66,35.66,156500.0,30.9247,30.968,30.916,30.916,156500.0
2014-01-21 10:30:00,35.66,35.68,35.63,35.64,174600.0,30.916,30.9333,30.89,30.8987,174600.0
2014-01-21 10:35:00,35.64,35.71,35.63,35.69,148500.0,30.8987,30.9593,30.89,30.942,148500.0
2014-01-21 10:40:00,35.68,35.7,35.65,35.69,201400.0,30.9333,30.9507,30.9073,30.942,201400.0
2014-01-21 10:45:00,35.69,35.72,35.69,35.69,108400.0,30.942,30.968,30.942,30.942,108400.0
2014-01-21 10:50:00,35.69,35.69,35.61,35.63,126900.0,30.942,30.942,30.8726,30.89,126900.0
2014-01-21 10:55:00,35.64,35.67,35.62,35.65,97000.0,30.8987,30.9247,30.8813,30.9073,97000.0
2014-01-21 11:00:00,35.66,35.68,35.65,35.68,91900.0,30.916,30.9333,30.9073,30.9333,91900.0
2014-01-21 11:05:00,35.68,35.7,35.63,35.64,249400.0,30.9333,30.9507,30.89,30.8987,249400.0
2014-01-21 11:10:00,35.64,35.65,35.52,35.53,207700.0,30.8987,30.9073,30.7946,30.8033,207700.0
2014-01-21 11:15:00,35.54,35.57,35.53,35.56,87300.0,30.812,30.838,30.8033,30.8293,87300.0
2014-01-21 11:20:00,35.55,35.58,35.5,35.5,175000.0,30.8206,30.8466,30.7773,30.7773,175000.0
2014-01-21 11:25:00,35.51,35.52,35.48,35.49,118200.0,30.7859,30.7946,30.7599,30.7686,118200.0
2014-01-21 11:30:00,35.49,35.52,35.42,35.51,208400.0,30.7686,30.7946,30.7079,30.7859,208400.0
2014-01-21 11:35:00,35.51,35.53,35.48,35.48,109600.0,30.7859,30.8033,30.7599,30.7599,109600.0
2014-01-21 11:40:00,35.49,35.5,35.41,35.43,203100.0,30.7686,30.7773,30.6993,30.7166,203100.0
2014-01-21 11:45:00,35.42,35.43,35.37,35.43,233800.0,30.7079,30.7166,30.6646,30.7166,233800.0
2014-01-21 11:50:00,35.43,35.44,35.39,35.42,209100.0,30.7166,30.7253,30.6819,30.7079,209100.0
2014-01-21 11:55:00,35.42,35.47,35.41,35.46,112400.0,30.7079,30.7513,30.6993,30.7426,112400.0
2014-01-21 12:00:00,35.46,35.54,35.46,35.49,84800.0,30.7426,30.812,30.7426,30.7686,84800.0
2014-01-21 12:05:00,35.48,35.53,35.47,35.51,131000.0,30.7599,30.8033,30.7513,30.7859,131000.0
2014-01-21 12:10:00,35.51,35.56,35.5,35.54,139200.0,30.7859,30.8293,30.7773,30.812,139200.0
2014-01-21 12:15:00,35.54,35.55,35.51,35.53,76300.0,30.812,30.8206,30.7859,30.8033,76300.0
2014-01-21 12:20:00,35.54,35.54,35.48,35.49,109400.0,30.812,30.812,30.7599,30.7686,109400.0
2014-01-21 12:25:00,35.5,35.51,35.4,35.41,119600.0,30.7773,30.7859,30.6906,30.6993,119600.0
2014-01-21 12:30:00,35.42,35.49,35.41,35.48,65800.0,30.7079,30.7686,30.6993,30.7599,65800.0
2014-01-21 12:35:00,35.49,35.52,35.48,35.51,102000.0,30.7686,30.7946,30.7599,30.7859,102000.0
2014-01-21 12:40:00,35.51,35.51,35.49,35.51,186200.0,30.7859,30.7859,30.7686,30.7859,186200.0
2014-01-21 12:45:00,35.51,35.54,35.49,35.53,183400.0,30.7859,30.812,30.7686,30.8033,183400.0
2014-01-21 12:50:00,35.54,35.54,35.52,35.53,63900.0,30.812,30.812,30.7946,30.8033,63900.0
2014-01-21 12:55:00,35.52,35.53,35.44,35.45,114100.0,30.7946,30.8033,30.7253,30.7339,114100.0
2014-01-21 13:00:00,35.45,35.46,35.41,35.41,97200.0,30.7339,30.7426,30.6993,30.6993,97200.0
2014-01-21 13:05:00,35.41,35.48,35.4,35.48,119200.0,30.6993,30.7599,30.6906,30.7599,119200.0
2014-01-21 13:10:00,35.48,35.51,35.48,35.5,109000.0,30.7599,30.7859,30.7599,30.7773,109000.0
2014-01-21 13:15:00,35.5,35.5,35.47,35.48,116200.0,30.7773,30.7773,30.7513,30.7599,116200.0
2014-01-21 13:20:00,35.48,35.48,35.46,35.48,81900.0,30.7599,30.7599,30.7426,30.7599,81900.0
2014-01-21 13:25:00,35.48,35.48,35.46,35.47,220600.0,30.7599,30.7599,30.7426,30.7513,220600.0
2014-01-21 13:30:00,35.47,35.48,35.45,35.48,147200.0,30.7513,30.7599,30.7339,30.7599,147200.0
2014-01-21 13:35:00,35.48,35.48,35.42,35.43,138300.0,30.7599,30.7599,30.7079,30.7166,138300.0
2014-01-21 13:40:00,35.43,35.43,35.41,35.41,134600.0,30.7166,30.7166,30.6993,30.6993,134600.0
2014-01-21 13:45:00,35.41,35.47,35.41,35.45,78300.0,30.6993,30.7513,30.6993,30.7339,78300.0
2014-01-21 13:50:00,35.45,35.47,35.45,35.47,40500.0,30.7339,30.7513,30.7339,30.7513,40500.0
2014-01-21 13:55:00,35.47,35.47,35.45,35.46,53600.0,30.7513,30.7513,30.7339,30.7426,53600.0
2014-01-21 14:00:00,35.46,35.48,35.45,35.47,59800.0,30.7426,30.7599,30.7339,30.7513,59800.0
2014-01-21 14:05:00,35.47,35.47,35.44,35.45,88200.0,30.7513,30.7513,30.7253,30.7339,88200.0
2014-01-21 14:10:00,35.45,35.51,35.45,35.51,114200.0,30.7339,30.7859,30.7339,30.7859,114200.0
2014-01-21 14:15:00,35.51,35.51,35.35,35.38,259100.0,30.7859,30.7859,30.6472,30.6732,259100.0
2014-01-21 14:20:00,35.37,35.38,35.34,35.34,113000.0,30.6646,30.6732,30.6386,30.6386,113000.0
2014-01-21 14:25:00,35.34,35.34,35.32,35.33,117400.0,30.6386,30.6386,30.6212,30.6299,117400.0
2014-01-21 14:30:00,35.32,35.33,35.32,35.32,80600.0,30.6212,30.6299,30.6212,30.6212,80600.0
2014-01-21 14:35:00,35.32,35.33,35.31,35.32,128900.0,30.6212,30.6299,30.6126,30.6212,128900.0
2014-01-21 14:40:00,35.32,35.32,35.3,35.31,112900.0,30.6212,30.6212,30.6039,30.6126,112900.0
2014-01-21 14:45:00,35.31,35.36,35.3,35.35,323400.0,30.6126,30.6559,30.6039,30.6472,323400.0
2014-01-21 14:50:00,35.35,35.35,35.31,35.32,250700.0,30.6472,30.6472,30.6126,30.6212,250700.0
2014-01-21 14:55:00,35.32,35.32,35.3,35.31,202300.0,30.6212,30.6212,30.6039,30.6126,202300.0
2014-01-21 15:00:00,35.31,35.31,35.3,35.3,216400.0,30.6126,30.6126,30.6039,30.6039,216400.0
2014-01-21 15:05:00,35.31,35.31,35.3,35.3,219000.0,30.6126,30.6126,30.6039,30.6039,219000.0
2014-01-21 15:10:00,35.3,35.38,35.3,35.34,234000.0,30.6039,30.6732,30.6039,30.6386,234000.0
2014-01-21 15:15:00,35.34,35.4,35.34,35.38,233900.0,30.6386,30.6906,30.6386,30.6732,233900.0
2014-01-21 15:20:00,35.36,35.37,35.35,35.36,286400.0,30.6559,30.6646,30.6472,30.6559,286400.0
2014-01-21 15:25:00,35.36,35.36,35.35,35.36,139400.0,30.6559,30.6559,30.6472,30.6559,139400.0
2014-01-21 15:30:00,35.36,35.36,35.27,35.3,313600.0,30.6559,30.6559,30.5779,30.6039,313600.0
2014-01-21 15:35:00,35.3,35.35,35.29,35.33,429100.0,30.6039,30.6472,30.5952,30.6299,429100.0
2014-01-21 15:40:00,35.32,35.34,35.28,35.29,383700.0,30.6212,30.6386,30.5865,30.5952,383700.0
2014-01-21 15:45:00,35.29,35.3,35.27,35.27,433300.0,30.5952,30.6039,30.5779,30.5779,433300.0
2014-01-21 15:50:00,35.28,35.28,35.27,35.28,767300.0,30.5865,30.5865,30.5779,30.5865,767300.0
2014-01-21 15:55:00,35.28,35.32,35.22,35.26,2094900.0,30.5865,30.6212,30.5345,30.5692,2094900.0
2014-01-22 09:30:00,34.94,35.09,34.53,34.73,892400.0,30.2918,30.4218,29.9363,30.1097,892400.0
2014-01-22 09:35:00,34.72,34.83,34.5,34.8,509200.0,30.101,30.1964,29.9103,30.1704,509200.0
2014-01-22 09:40:00,34.8,34.84,34.64,34.66,350900.0,30.1704,30.2051,30.0317,30.049,350900.0
2014-01-22 09:45:00,34.67,34.88,34.66,34.82,237100.0,30.0577,30.2398,30.049,30.1877,237100.0
2014-01-22 09:50:00,34.83,34.89,34.75,34.76,239000.0,30.1964,30.2484,30.1271,30.1357,239000.0
2014-01-22 09:55:00,34.77,34.84,34.64,34.64,413000.0,30.1444,30.2051,30.0317,30.0317,413000.0
2014-01-22 10:00:00,34.64,34.71,34.64,34.69,374600.0,30.0317,30.0924,30.0317,30.075,374600.0
2014-01-22 10:05:00,34.7,34.75,34.69,34.72,340300.0,30.0837,30.1271,30.075,30.101,340300.0
2014-01-22 10:10:00,34.71,34.9,34.7,34.81,352200.0,30.0924,30.2571,30.0837,30.1791,352200.0
2014-01-22 10:15:00,34.83,34.83,34.7,34.71,177200.0,30.1964,30.1964,30.0837,30.0924,177200.0
2014-01-22 10:20:00,34.7,34.77,34.7,34.74,134200.0,30.0837,30.1444,30.0837,30.1184,134200.0
2014-01-22 10:25:00,34.75,34.89,34.74,34.85,150400.0,30.1271,30.2484,30.1184,30.2138,150400.0
2014-01-22 10:30:00,34.84,34.92,34.79,34.89,206600.0,30.2051,30.2744,30.1617,30.2484,206600.0
2014-01-22 10:35:00,34.89,34.95,34.84,34.84,163000.0,30.2484,30.3004,30.2051,30.2051,163000.0
2014-01-22 10:40:00,34.85,35.12,34.85,35.07,241100.0,30.2138,30.4478,30.2138,30.4045,241100.0
2014-01-22 10:45:00,35.08,35.11,34.91,34.94,237700.0,30.4132,30.4392,30.2658,30.2918,237700.0
2014-01-22 10:50:00,34.93,34.94,34.69,34.75,378700.0,30.2831,30.2918,30.075,30.1271,378700.0
2014-01-22 10:55:00,34.76,34.79,34.66,34.79,269500.0,30.1357,30.1617,30.049,30.1617,269500.0
2014-01-22 11:00:00,34.79,34.92,34.76,34.84,179600.0,30.1617,30.2744,30.1357,30.2051,179600.0
2014-01-22 11:05:00,34.84,34.93,34.84,34.86,260000.0,30.2051,30.2831,30.2051,30.2224,260000.0
2014-01-22 11:10:00,34.86,34.86,34.75,34.77,137900.0,30.2224,30.2224,30.1271,30.1444,137900.0
2014-01-22 11:15:00,34.77,34.86,34.75,34.76,328300.0,30.1444,30.2224,30.1271,30.1357,328300.0
2014-01-22 11:20:00,34.75,34.79,34.69,34.76,176700.0,30.1271,30.1617,30.075,30.1357,176700.0
2014-01-22 11:25:00,34.75,34.79,34.75,34.76,96500.0,30.1271,30.1617,30.1271,30.1357,96500.0
2014-01-22 11:30:00,34.76,34.76,34.68,34.73,206400.0,30.1357,30.1357,30.0664,30.1097,206400.0
2014-01-22 11:35:00,34.73,34.85,34.73,34.82,197000.0,30.1097,30.2138,30.1097,30.1877,197000.0
2014-01-22 11:40:00,34.81,34.91,34.76,34.79,176900.0,30.1791,30.2658,30.1357,30.1617,176900.0
2014-01-22 11:45:00,34.78,34.85,34.77,34.77,80900.0,30.1531,30.2138,30.1444,30.1444,80900.0
2014-01-22 11:50:00,34.78,34.81,34.75,34.76,59600.0,30.1531,30.1791,30.1271,30.1357,59600.0
2014-01-22 11:55:00,34.75,34.77,34.72,34.72,122800.0,30.1271,30.1444,30.101,30.101,122800.0
2014-01-22 12:00:00,34.73,34.77,34.68,34.75,103800.0,30.1097,30.1444,30.0664,30.1271,103800.0
2014-01-22 12:05:00,34.75,34.76,34.75,34.76,52900.0,30.1271,30.1357,30.1271,30.1357,52900.0
2014-01-22 12:10:00,34.75,34.79,34.74,34.75,107100.0,30.1271,30.1617,30.1184,30.1271,107100.0
2014-01-22 12:15:00,34.76,34.76,34.7,34.72,117300.0,30.1357,30.1357,30.0837,30.101,117300.0
2014-01-22 12:20:00,34.72,34.74,34.68,34.69,82000.0,30.101,30.1184,30.0664,30.075,82000.0
2014-01-22 12:25:00,34.68,34.71,34.65,34.7,61800.0,30.0664,30.0924,30.0404,30.0837,61800.0
2014-01-22 12:30:00,34.71,34.72,34.68,34.68,63600.0,30.0924,30.101,30.0664,30.0664,63600.0
2014-01-22 12:35:00,34.69,34.69,34.66,34.69,89800.0,30.075,30.075,30.049,30.075,89800.0
2014-01-22 12:40:00,34.7,34.72,34.68,34.7,100600.0,30.0837,30.101,30.0664,30.0837,100600.0
2014-01-22 12:45:00,34.71,34.71,34.67,34.71,119800.0,30.0924,30.0924,30.0577,30.0924,119800.0
2014-01-22 12:50:00,34.71,34.72,34.7,34.7,79700.0,30.0924,30.101,30.0837,30.0837,79700.0
2014-01-22 12:55:00,34.7,34.76,34.7,34.74,109700.0,30.0837,30.1357,30.0837,30.1184,109700.0
2014-01-22 13:00:00,34.73,34.77,34.73,34.74,94300.0,30.1097,30.1444,30.1097,30.1184,94300.0
2014-01-22 13:05:00,34.75,34.81,34.75,34.76,260800.0,30.1271,30.1791,30.1271,30.1357,260800.0
2014-01-22 13:10:00,34.75,34.76,34.7,34.72,111100.0,30.1271,30.1357,30.0837,30.101,111100.0
2014-01-22 13:15:00,34.71,34.72,34.69,34.71,70900.0,30.0924,30.101,30.075,30.0924,70900.0
2014-01-22 13:20:00,34.7,34.71,34.66,34.66,138400.0,30.0837,30.0924,30.049,30.049,138400.0
2014-01-22 13:25:00,34.66,34.67,34.65,34.66,114000.0,30.049,30.0577,30.0404,30.049,114000.0
2014-01-22 13:30:00,34.65,34.66,34.58,34.61,245300.0,30.0404,30.049,29.9797,30.0057,245300.0
2014-01-22 13:35:00,34.61,34.66,34.61,34.65,178500.0,30.0057,30.049,30.0057,30.0404,178500.0
2014-01-22 13:40:00,34.65,34.67,34.65,34.66,91500.0,30.0404,30.0577,30.0404,30.049,91500.0
2014-01-22 13:45:00,34.66,34.66,34.62,34.62,79400.0,30.049,30.049,30.0143,30.0143,79400.0
2014-01-22 13:50:00,34.62,34.63,34.54,34.54,199400.0,30.0143,30.023,29.945,29.945,199400.0
2014-01-22 13:55:00,34.53,34.53,34.42,34.49,352000.0,29.9363,29.9363,29.841,29.9016,352000.0
2014-01-22 14:00:00,34.49,34.5,34.38,34.38,199000.0,29.9016,29.9103,29.8063,29.8063,199000.0
2014-01-22 14:05:00,34.38,34.39,34.34,34.35,121000.0,29.8063,29.8149,29.7716,29.7803,121000.0
2014-01-22 14:10:00,34.34,34.4,34.33,34.4,151100.0,29.7716,29.8236,29.7629,29.8236,151100.0
2014-01-22 14:15:00,34.4,34.49,34.4,34.49,149400.0,29.8236,29.9016,29.8236,29.9016,149400.0
2014-01-22 14:20:00,34.48,34.48,34.45,34.47,66500.0,29.893,29.893,29.867,29.8843,66500.0
2014-01-22 14:25:00,34.46,34.48,34.44,34.45,114400.0,29.8756,29.893,29.8583,29.867,114400.0
2014-01-22 14:30:00,34.44,34.45,34.41,34.42,127100.0,29.8583,29.867,29.8323,29.841,127100.0
2014-01-22 14:35:00,34.41,34.42,34.39,34.39,132000.0,29.8323,29.841,29.8149,29.8149,132000.0
2014-01-22 14:40:00,34.4,34.48,34.39,34.48,184100.0,29.8236,29.893,29.8149,29.893,184100.0
2014-01-22 14:45:00,34.48,34.5,34.38,34.38,207600.0,29.893,29.9103,29.8063,29.8063,207600.0
2014-01-22 14:50:00,34.39,34.39,34.35,34.35,99900.0,29.8149,29.8149,29.7803,29.7803,99900.0
2014-01-22 14:55:00,34.35,34.36,34.27,34.3,241900.0,29.7803,29.7889,29.7109,29.7369,241900.0
2014-01-22 15:00:00,34.3,34.48,34.3,34.45,314700.0,29.7369,29.893,29.7369,29.867,314700.0
2014-01-22 15:05:00,34.46,34.49,34.41,34.48,169700.0,29.8756,29.9016,29.8323,29.893,169700.0
2014-01-22 15:10:00,34.47,34.48,34.36,34.36,91600.0,29.8843,29.893,29.7889,29.7889,91600.0
2014-01-22 15:15:00,34.36,34.46,34.35,34.43,400300.0,29.7889,29.8756,29.7803,29.8496,400300.0
2014-01-22 15:20:00,34.43,34.5,34.43,34.46,240200.0,29.8496,29.9103,29.8496,29.8756,240200.0
2014-01-22 15:25:00,34.46,34.48,34.46,34.48,152500.0,29.8756,29.893,29.8756,29.893,152500.0
2014-01-22 15:30:00,34.48,34.52,34.44,34.51,440600.0,29.893,29.9277,29.8583,29.919,440600.0
2014-01-22 15:35:00,34.51,34.55,34.5,34.55,231700.0,29.919,29.9537,29.9103,29.9537,231700.0
2014-01-22 15:40:00,34.55,34.55,34.47,34.48,262800.0,29.9537,29.9537,29.8843,29.893,262800.0
2014-01-22 15:45:00,34.48,34.56,34.47,34.5,439000.0,29.893,29.9623,29.8843,29.9103,439000.0
2014-01-22 15:50:00,34.5,34.51,34.48,34.48,263900.0,29.9103,29.919,29.893,29.893,263900.0
2014-01-22 15:55:00,34.49,34.55,34.48,34.51,1078600.0,29.9016,29.9537,29.893,29.919,1078600.0
2014-01-23 09:30:00,34.37,34.37,33.78,33.91,642700.0,29.7976,29.7976,29.2861,29.3988,642700.0
2014-01-23 09:35:00,33.92,34.09,33.82,34.02,260900.0,29.4075,29.5549,29.3208,29.4942,260900.0
2014-01-23 09:40:00,34.01,34.07,33.89,33.9,293700.0,29.4855,29.5375,29.3815,29.3901,293700.0
2014-01-23 09:45:00,33.9,33.9,33.72,33.73,298400.0,29.3901,29.3901,29.2341,29.2427,298400.0
2014-01-23 09:50:00,33.72,33.79,33.7,33.73,294100.0,29.2341,29.2948,29.2167,29.2427,294100.0
2014-01-23 09:55:00,33.72,33.75,33.7,33.7,172700.0,29.2341,29.2601,29.2167,29.2167,172700.0
2014-01-23 10:00:00,33.71,33.74,33.61,33.7,461000.0,29.2254,29.2514,29.1387,29.2167,461000.0
2014-01-23 10:05:00,33.7,33.71,33.61,33.65,326700.0,29.2167,29.2254,29.1387,29.1734,326700.0
2014-01-23 10:10:00,33.66,33.73,33.64,33.64,215100.0,29.1821,29.2427,29.1647,29.1647,215100.0
2014-01-23 10:15:00,33.64,33.66,33.61,33.63,245200.0,29.1647,29.1821,29.1387,29.1561,245200.0
2014-01-23 10:20:00,33.63,33.73,33.6,33.73,336800.0,29.1561,29.2427,29.13,29.2427,336800.0
2014-01-23 10:25:00,33.72,33.82,33.7,33.75,184700.0,29.2341,29.3208,29.2167,29.2601,184700.0
2014-01-23 10:30:00,33.75,33.76,33.63,33.66,324300.0,29.2601,29.2688,29.1561,29.1821,324300.0
2014-01-23 10:35:00,33.66,33.7,33.6,33.67,261400.0,29.1821,29.2167,29.13,29.1907,261400.0
2014-01-23 10:40:00,33.67,33.68,33.62,33.64,126000.0,29.1907,29.1994,29.1474,29.1647,126000.0
2014-01-23 10:45:00,33.63,33.67,33.62,33.66,103300.0,29.1561,29.1907,29.1474,29.1821,103300.0
2014-01-23 10:50:00,33.67,33.7,33.62,33.69,213900.0,29.1907,29.2167,29.1474,29.2081,213900.0
2014-01-23 10:55:00,33.68,33.7,33.65,33.65,78600.0,29.1994,29.2167,29.1734,29.1734,78600.0
2014-01-23 11:00:00,33.65,33.68,33.63,33.66,138300.0,29.1734,29.1994,29.1561,29.1821,138300.0
2014-01-23 11:05:00,33.65,33.65,33.61,33.64,148600.0,29.1734,29.1734,29.1387,29.1647,148600.0
2014-01-23 11:10:00,33.64,33.64,33.6,33.61,112400.0,29.1647,29.1647,29.13,29.1387,112400.0
2014-01-23 11:15:00,33.6,33.63,33.56,33.6,285400.0,29.13,29.1561,29.0954,29.13,285400.0
2014-01-23 11:20:00,33.59,33.63,33.58,33.59,156300.0,29.1214,29.1561,29.1127,29.1214,156300.0
2014-01-23 11:25:00,33.59,33.61,33.58,33.58,101000.0,29.1214,29.1387,29.1127,29.1127,101000.0
2014-01-23 11:30:00,33.59,33.65,33.54,33.63,184200.0,29.1214,29.1734,29.078,29.1561,184200.0
2014-01-23 11:35:00,33.63,33.68,33.61,33.68,157300.0,29.1561,29.1994,29.1387,29.1994,157300.0
2014-01-23 11:40:00,33.68,33.7,33.66,33.7,80900.0,29.1994,29.2167,29.1821,29.2167,80900.0
2014-01-23 11:45:00,33.7,33.7,33.68,33.7,146100.0,29.2167,29.2167,29.1994,29.2167,146100.0
2014-01-23 11:50:00,33.7,33.71,33.69,33.7,94300.0,29.2167,29.2254,29.2081,29.2167,94300.0
2014-01-23 11:55:00,33.7,33.71,33.68,33.69,66700.0,29.2167,29.2254,29.1994,29.2081,66700.0
2014-01-23 12:00:00,33.7,33.71,33.63,33.69,212400.0,29.2167,29.2254,29.1561,29.2081,212400.0
2014-01-23 12:05:00,33.7,33.71,33.63,33.66,107400.0,29.2167,29.2254,29.1561,29.1821,107400.0
2014-01-23 12:10:00,33.66,33.7,33.64,33.67,103800.0,29.1821,29.2167,29.1647,29.1907,103800.0
2014-01-23 12:15:00,33.66,33.66,33.62,33.63,66800.0,29.1821,29.1821,29.1474,29.1561,66800.0
2014-01-23 12:20:00,33.62,33.62,33.57,33.6,127000.0,29.1474,29.1474,29.104,29.13,127000.0
2014-01-23 12:25:00,33.59,33.65,33.53,33.65,217700.0,29.1214,29.1734,29.0694,29.1734,217700.0
2014-01-23 12:30:00,33.65,33.65,33.54,33.57,165800.0,29.1734,29.1734,29.078,29.104,165800.0
2014-01-23 12:35:00,33.57,33.57,33.5,33.55,177000.0,29.104,29.104,29.0433,29.0867,177000.0
2014-01-23 12:40:00,33.55,33.6,33.54,33.57,116100.0,29.0867,29.13,29.078,29.104,116100.0
2014-01-23 12:45:00,33.56,33.57,33.52,33.52,101500.0,29.0954,29.104,29.0607,29.0607,101500.0
2014-01-23 12:50:00,33.53,33.55,33.51,33.51,81300.0,29.0694,29.0867,29.052,29.052,81300.0
2014-01-23 12:55:00,33.51,33.52,33.37,33.38,253000.0,29.052,29.0607,28.9306,28.9393,253000.0
2014-01-23 13:00:00,33.39,33.4,33.34,33.34,161100.0,28.948,28.9567,28.9046,28.9046,161100.0
2014-01-23 13:05:00,33.36,33.36,33.28,33.35,240300.0,28.922,28.922,28.8526,28.9133,240300.0
2014-01-23 13:10:00,33.35,33.4,33.33,33.34,148900.0,28.9133,28.9567,28.896,28.9046,148900.0
2014-01-23 13:15:00,33.35,33.35,33.3,33.34,115600.0,28.9133,28.9133,28.87,28.9046,115600.0
2014-01-23 13:20:00,33.33,33.34,33.28,33.29,192400.0,28.896,28.9046,28.8526,28.8613,192400.0
2014-01-23 13:25:00,33.29,33.31,33.28,33.29,83800.0,28.8613,28.8786,28.8526,28.8613,83800.0
2014-01-23 13:30:00,33.29,33.29,33.22,33.26,196000.0,28.8613,28.8613,28.8006,28.8353,196000.0
2014-01-23 13:35:00,33.26,33.27,33.22,33.23,134900.0,28.8353,28.8439,28.8006,28.8093,134900.0
2014-01-23 13:40:00,33.22,33.24,33.19,33.21,132200.0,28.8006,28.8179,28.7746,28.7919,132200.0
2014-01-23 13:45:00,33.21,33.24,33.21,33.22,118700.0,28.7919,28.8179,28.7919,28.8006,118700.0
2014-01-23 13:50:00,33.22,33.23,33.16,33.22,257000.0,28.8006,28.8093,28.7486,28.8006,257000.0
2014-01-23 13:55:00,33.22,33.26,33.22,33.23,130700.0,28.8006,28.8353,28.8006,28.8093,130700.0
2014-01-23 14:00:00,33.23,33.28,33.22,33.26,159500.0,28.8093,28.8526,28.8006,28.8353,159500.0
2014-01-23 14:05:00,33.27,33.31,33.22,33.3,313800.0,28.8439,28.8786,28.8006,28.87,313800.0
2014-01-23 14:10:00,33.29,33.35,33.28,33.34,157300.0,28.8613,28.9133,28.8526,28.9046,157300.0
2014-01-23 14:15:00,33.35,33.37,33.3,33.33,149900.0,28.9133,28.9306,28.87,28.896,149900.0
2014-01-23 14:20:00,33.32,33.42,33.32,33.38,205400.0,28.8873,28.974,28.8873,28.9393,205400.0
2014-01-23 14:25:00,33.38,33.45,33.38,33.45,211600.0,28.9393,29.0,28.9393,29.0,211600.0
2014-01-23 14:30:00,33.44,33.47,33.44,33.45,154700.0,28.9913,29.0173,28.9913,29.0,154700.0
2014-01-23 14:35:00,33.45,33.5,33.45,33.5,203200.0,29.0,29.0433,29.0,29.0433,203200.0
2014-01-23 14:40:00,33.49,33.5,33.38,33.43,220800.0,29.0347,29.0433,28.9393,28.9827,220800.0
2014-01-23 14:45:00,33.41,33.43,33.37,33.41,173400.0,28.9653,28.9827,28.9306,28.9653,173400.0
2014-01-23 14:50:00,33.41,33.5,33.4,33.5,138300.0,28.9653,29.0433,28.9567,29.0433,138300.0
2014-01-23 14:55:00,33.5,33.6,33.5,33.58,240900.0,29.0433,29.13,29.0433,29.1127,240900.0
2014-01-23 15:00:00,33.57,33.61,33.52,33.6,220900.0,29.104,29.1387,29.0607,29.13,220900.0
2014-01-23 15:05:00,33.59,33.61,33.57,33.58,99600.0,29.1214,29.1387,29.104,29.1127,99600.0
2014-01-23 15:10:00,33.57,33.63,33.57,33.61,133400.0,29.104,29.1561,29.104,29.1387,133400.0
2014-01-23 15:15:00,33.61,33.61,33.56,33.56,97100.0,29.1387,29.1387,29.0954,29.0954,97100.0
2014-01-23 15:20:00,33.56,33.59,33.55,33.59,69500.0,29.0954,29.1214,29.0867,29.1214,69500.0
2014-01-23 15:25:00,33.59,33.62,33.57,33.62,138900.0,29.1214,29.1474,29.104,29.1474,138900.0
2014-01-23 15:30:00,33.62,33.63,33.57,33.61,205700.0,29.1474,29.1561,29.104,29.1387,205700.0
2014-01-23 15:35:00,33.62,33.69,33.61,33.65,277000.0,29.1474,29.2081,29.1387,29.1734,277000.0
2014-01-23 15:40:00,33.64,33.7,33.62,33.69,220300.0,29.1647,29.2167,29.1474,29.2081,220300.0
2014-01-23 15:45:00,33.68,33.69,33.62,33.63,344400.0,29.1994,29.2081,29.1474,29.1561,344400.0
2014-01-23 15:50:00,33.63,33.64,33.57,33.62,514100.0,29.1561,29.1647,29.104,29.1474,514100.0
2014-01-23 15:55:00,33.62,33.68,33.61,33.67,831900.0,29.1474,29.1994,29.1387,29.1907,831900.0
2014-01-24 09:30:00,33.18,33.3,33.07,33.23,556900.0,28.7659,28.87,28.6706,28.8093,556900.0
2014-01-24 09:35:00,33.24,33.39,33.21,33.23,203600.0,28.8179,28.948,28.7919,28.8093,203600.0
2014-01-24 09:40:00,33.22,33.34,33.2,33.27,233200.0,28.8006,28.9046,28.7833,28.8439,233200.0
2014-01-24 09:45:00,33.28,33.36,33.26,33.36,118500.0,28.8526,28.922,28.8353,28.922,118500.0
2014-01-24 09:50:00,33.36,33.37,33.21,33.22,204000.0,28.922,28.9306,28.7919,28.8006,204000.0
2014-01-24 09:55:00,33.22,33.24,33.19,33.2,285300.0,28.8006,28.8179,28.7746,28.7833,285300.0
2014-01-24 10:00:00,33.19,33.22,33.15,33.15,228000.0,28.7746,28.8006,28.7399,28.7399,228000.0
2014-01-24 10:05:00,33.15,33.26,33.12,33.26,177500.0,28.7399,28.8353,28.7139,28.8353,177500.0
2014-01-24 10:10:00,33.26,33.36,33.25,33.34,140600.0,28.8353,28.922,28.8266,28.9046,140600.0
2014-01-24 10:15:00,33.34,33.36,33.2,33.27,270500.0,28.9046,28.922,28.7833,28.8439,270500.0
2014-01-24 10:20:00,33.27,33.34,33.25,33.33,147700.0,28.8439,28.9046,28.8266,28.896,147700.0
2014-01-24 10:25:00,33.32,33.33,33.23,33.26,178900.0,28.8873,28.896,28.8093,28.8353,178900.0
2014-01-24 10:30:00,33.25,33.25,33.1,33.12,192800.0,28.8266,28.8266,28.6966,28.7139,192800.0
2014-01-24 10:35:00,33.13,33.19,33.11,33.13,207400.0,28.7226,28.7746,28.7052,28.7226,207400.0
2014-01-24 10:40:00,33.12,33.13,32.98,33.03,522500.0,28.7139,28.7226,28.5925,28.6359,522500.0
2014-01-24 10:45:00,33.02,33.06,32.93,32.93,279100.0,28.6272,28.6619,28.5492,28.5492,279100.0
2014-01-24 10:50:00,32.93,32.94,32.8,32.81,280500.0,28.5492,28.5578,28.4365,28.4451,280500.0
2014-01-24 10:55:00,32.8,32.84,32.76,32.83,276900.0,28.4365,28.4712,28.4018,28.4625,276900.0
2014-01-24 11:00:00,32.83,32.85,32.76,32.76,156800.0,28.4625,28.4798,28.4018,28.4018,156800.0
2014-01-24 11:05:00,32.77,32.78,32.65,32.65,382400.0,28.4105,28.4191,28.3064,28.3064,382400.0
2014-01-24 11:10:00,32.65,32.75,32.64,32.73,269800.0,28.3064,28.3931,28.2978,28.3758,269800.0
2014-01-24 11:15:00,32.72,32.77,32.7,32.7,128700.0,28.3671,28.4105,28.3498,28.3498,128700.0
2014-01-24 11:20:00,32.7,32.72,32.64,32.72,120600.0,28.3498,28.3671,28.2978,28.3671,120600.0
2014-01-24 11:25:00,32.71,32.73,32.62,32.65,136800.0,28.3584,28.3758,28.2804,28.3064,136800.0
2014-01-24 11:30:00,32.66,32.68,32.62,32.62,124800.0,28.3151,28.3324,28.2804,28.2804,124800.0
2014-01-24 11:35:00,32.62,32.63,32.6,32.61,165600.0,28.2804,28.2891,28.2631,28.2717,165600.0
2014-01-24 11:40:00,32.61,32.62,32.6,32.61,191500.0,28.2717,28.2804,28.2631,28.2717,191500.0
2014-01-24 11:45:00,32.61,32.61,32.56,32.58,210800.0,28.2717,28.2717,28.2284,28.2457,210800.0
2014-01-24 11:50:00,32.58,32.58,32.53,32.54,192900.0,28.2457,28.2457,28.2024,28.2111,192900.0
2014-01-24 11:55:00,32.54,32.68,32.5,32.68,370200.0,28.2111,28.3324,28.1764,28.3324,370200.0
2014-01-24 12:00:00,32.68,32.69,32.52,32.53,223000.0,28.3324,28.3411,28.1937,28.2024,223000.0
2014-01-24 12:05:00,32.53,32.62,32.51,32.61,153100.0,28.2024,28.2804,28.1851,28.2717,153100.0
2014-01-24 12:10:00,32.6,32.66,32.6,32.62,85200.0,28.2631,28.3151,28.2631,28.2804,85200.0
2014-01-24 12:15:00,32.62,32.67,32.61,32.62,85000.0,28.2804,28.3238,28.2717,28.2804,85000.0
2014-01-24 12:20:00,32.62,32.63,32.6,32.61,58000.0,28.2804,28.2891,28.2631,28.2717,58000.0
2014-01-24 12:25:00,32.62,32.75,32.62,32.73,153000.0,28.2804,28.3931,28.2804,28.3758,153000.0
2014-01-24 12:30:00,32.74,32.77,32.71,32.73,135400.0,28.3845,28.4105,28.3584,28.3758,135400.0
2014-01-24 12:35:00,32.73,32.77,32.72,32.75,96000.0,28.3758,28.4105,28.3671,28.3931,96000.0
2014-01-24 12:40:00,32.75,32.76,32.7,32.73,141200.0,28.3931,28.4018,28.3498,28.3758,141200.0
2014-01-24 12:45:00,32.73,32.73,32.7,32.73,115500.0,28.3758,28.3758,28.3498,28.3758,115500.0
2014-01-24 12:50:00,32.73,32.73,32.7,32.72,110100.0,28.3758,28.3758,28.3498,28.3671,110100.0
2014-01-24 12:55:00,32.72,32.73,32.68,32.73,173200.0,28.3671,28.3758,28.3324,28.3758,173200.0
2014-01-24 13:00:00,32.73,32.74,32.7,32.73,96900.0,28.3758,28.3845,28.3498,28.3758,96900.0
2014-01-24 13:05:00,32.73,32.77,32.72,32.77,91900.0,28.3758,28.4105,28.3671,28.4105,91900.0
2014-01-24 13:10:00,32.77,32.82,32.76,32.8,128900.0,28.4105,28.4538,28.4018,28.4365,128900.0
2014-01-24 13:15:00,32.82,32.84,32.8,32.81,91400.0,28.4538,28.4712,28.4365,28.4451,91400.0
2014-01-24 13:20:00,32.81,32.81,32.7,32.7,152900.0,28.4451,28.4451,28.3498,28.3498,152900.0
2014-01-24 13:25:00,32.7,32.71,32.67,32.7,65200.0,28.3498,28.3584,28.3238,28.3498,65200.0
2014-01-24 13:30:00,32.7,32.74,32.69,32.71,75700.0,28.3498,28.3845,28.3411,28.3584,75700.0
2014-01-24 13:35:00,32.71,32.76,32.7,32.75,54700.0,28.3584,28.4018,28.3498,28.3931,54700.0
2014-01-24 13:40:00,32.75,32.83,32.75,32.82,114400.0,28.3931,28.4625,28.3931,28.4538,114400.0
2014-01-24 13:45:00,32.82,32.89,32.81,32.89,156300.0,28.4538,28.5145,28.4451,28.5145,156300.0
2014-01-24 13:50:00,32.89,32.94,32.88,32.93,214600.0,28.5145,28.5578,28.5058,28.5492,214600.0
2014-01-24 13:55:00,32.92,32.95,32.9,32.94,140100.0,28.5405,28.5665,28.5232,28.5578,140100.0
2014-01-24 14:00:00,32.93,32.94,32.85,32.87,172300.0,28.5492,28.5578,28.4798,28.4972,172300.0
2014-01-24 14:05:00,32.86,32.88,32.84,32.88,124300.0,28.4885,28.5058,28.4712,28.5058,124300.0
2014-01-24 14:10:00,32.88,32.89,32.87,32.87,89500.0,28.5058,28.5145,28.4972,28.4972,89500.0
2014-01-24 14:15:00,32.87,32.89,32.84,32.84,74500.0,28.4972,28.5145,28.4712,28.4712,74500.0
2014-01-24 14:20:00,32.85,32.85,32.79,32.8,87400.0,28.4798,28.4798,28.4278,28.4365,87400.0
2014-01-24 14:25:00,32.8,32.84,32.79,32.82,197800.0,28.4365,28.4712,28.4278,28.4538,197800.0
2014-01-24 14:30:00,32.81,32.87,32.81,32.87,223100.0,28.4451,28.4972,28.4451,28.4972,223100.0
2014-01-24 14:35:00,32.87,32.91,32.86,32.9,104100.0,28.4972,28.5318,28.4885,28.5232,104100.0
2014-01-24 14:40:00,32.89,32.91,32.84,32.88,137500.0,28.5145,28.5318,28.4712,28.5058,137500.0
2014-01-24 14:45:00,32.88,32.94,32.88,32.91,141600.0,28.5058,28.5578,28.5058,28.5318,141600.0
2014-01-24 14:50:00,32.91,32.91,32.84,32.86,92600.0,28.5318,28.5318,28.4712,28.4885,92600.0
2014-01-24 14:55:00,32.85,32.86,32.79,32.8,153900.0,28.4798,28.4885,28.4278,28.4365,153900.0
2014-01-24 15:00:00,32.8,32.81,32.75,32.78,120200.0,28.4365,28.4451,28.3931,28.4191,120200.0
2014-01-24 15:05:00,32.77,32.8,32.77,32.78,91400.0,28.4105,28.4365,28.4105,28.4191,91400.0
2014-01-24 15:10:00,32.79,32.8,32.76,32.77,152600.0,28.4278,28.4365,28.4018,28.4105,152600.0
2014-01-24 15:15:00,32.77,32.77,32.72,32.75,125400.0,28.4105,28.4105,28.3671,28.3931,125400.0
2014-01-24 15:20:00,32.75,32.75,32.72,32.73,131300.0,28.3931,28.3931,28.3671,28.3758,131300.0
2014-01-24 15:25:00,32.72,32.73,32.68,32.68,173000.0,28.3671,28.3758,28.3324,28.3324,173000.0
2014-01-24 15:30:00,32.68,32.74,32.68,32.74,238300.0,28.3324,28.3845,28.3324,28.3845,238300.0
2014-01-24 15:35:00,32.74,32.82,32.73,32.81,305300.0,28.3845,28.4538,28.3758,28.4451,305300.0
2014-01-24 15:40:00,32.81,32.82,32.74,32.74,393900.0,28.4451,28.4538,28.3845,28.3845,393900.0
2014-01-24 15:45:00,32.75,32.75,32.71,32.74,295400.0,28.3931,28.3931,28.3584,28.3845,295400.0
2014-01-24 15:50:00,32.73,32.8,32.73,32.79,623700.0,28.3758,28.4365,28.3758,28.4278,623700.0
2014-01-24 15:55:00,32.79,32.8,32.76,32.76,714900.0,28.4278,28.4365,28.4018,28.4018,714900.0
2014-01-27 09:30:00,32.87,32.9,32.8,32.88,271900.0,28.4972,28.5232,28.4365,28.5058,271900.0
2014-01-27 09:35:00,32.89,32.95,32.77,32.78,232900.0,28.5145,28.5665,28.4105,28.4191,232900.0
2014-01-27 09:40:00,32.78,32.83,32.76,32.79,247000.0,28.4191,28.4625,28.4018,28.4278,247000.0
2014-01-27 09:45:00,32.78,32.79,32.62,32.62,191600.0,28.4191,28.4278,28.2804,28.2804,191600.0
2014-01-27 09:50:00,32.62,32.76,32.61,32.75,143900.0,28.2804,28.4018,28.2717,28.3931,143900.0
2014-01-27 09:55:00,32.76,32.78,32.63,32.69,162600.0,28.4018,28.4191,28.2891,28.3411,162600.0
2014-01-27 10:00:00,32.69,32.7,32.61,32.63,281700.0,28.3411,28.3498,28.2717,28.2891,281700.0
2014-01-27 10:05:00,32.62,32.63,32.57,32.61,132900.0,28.2804,28.2891,28.2371,28.2717,132900.0
2014-01-27 10:10:00,32.61,32.65,32.55,32.55,119400.0,28.2717,28.3064,28.2197,28.2197,119400.0
2014-01-27 10:15:00,32.56,32.57,32.38,32.42,223500.0,28.2284,28.2371,28.0723,28.107,223500.0
2014-01-27 10:20:00,32.41,32.42,32.35,32.36,151300.0,28.0984,28.107,28.0463,28.055,151300.0
2014-01-27 10:25:00,32.37,32.38,32.18,32.19,320400.0,28.0637,28.0723,27.899,27.9076,320400.0
2014-01-27 10:30:00,32.2,32.31,32.2,32.24,184100.0,27.9163,28.0117,27.9163,27.951,184100.0
2014-01-27 10:35:00,32.24,32.29,32.21,32.28,124600.0,27.951,27.9943,27.925,27.9856,124600.0
2014-01-27 10:40:00,32.28,32.33,32.26,32.3,117100.0,27.9856,28.029,27.9683,28.003,117100.0
2014-01-27 10:45:00,32.31,32.38,32.3,32.37,103700.0,28.0117,28.0723,28.003,28.0637,103700.0
2014-01-27 10:50:00,32.37,32.4,32.34,32.4,82200.0,28.0637,28.0897,28.0377,28.0897,82200.0
2014-01-27 10:55:00,32.4,32.44,32.34,32.35,62400.0,28.0897,28.1244,28.0377,28.0463,62400.0
2014-01-27 11:00:00,32.34,32.42,32.33,32.41,66400.0,28.0377,28.107,28.029,28.0984,66400.0
2014-01-27 11:05:00,32.42,32.47,32.39,32.39,80200.0,28.107,28.1504,28.081,28.081,80200.0
2014-01-27 11:10:00,32.4,32.43,32.33,32.43,83000.0,28.0897,28.1157,28.029,28.1157,83000.0
2014-01-27 11:15:00,32.44,32.47,32.41,32.43,103200.0,28.1244,28.1504,28.0984,28.1157,103200.0
2014-01-27 11:20:00,32.43,32.45,32.37,32.39,81000.0,28.1157,28.133,28.0637,28.081,81000.0
2014-01-27 11:25:00,32.38,32.42,32.33,32.36,67900.0,28.0723,28.107,28.029,28.055,67900.0
2014-01-27 11:30:00,32.36,32.36,32.28,32.31,111600.0,28.055,28.055,27.9856,28.0117,111600.0
2014-01-27 11:35:00,32.31,32.32,32.23,32.24,99400.0,28.0117,28.0203,27.9423,27.951,99400.0
2014-01-27 11:40:00,32.24,32.31,32.23,32.3,62000.0,27.951,28.0117,27.9423,28.003,62000.0
2014-01-27 11:45:00,32.3,32.31,32.27,32.3,53800.0,28.003,28.0117,27.977,28.003,53800.0
2014-01-27 11:50:00,32.3,32.3,32.22,32.23,66300.0,28.003,28.003,27.9336,27.9423,66300.0
2014-01-27 11:55:00,32.24,32.25,32.2,32.23,88800.0,27.951,27.9596,27.9163,27.9423,88800.0
2014-01-27 12:00:00,32.24,32.24,32.16,32.19,92000.0,27.951,27.951,27.8816,27.9076,92000.0
2014-01-27 12:05:00,32.19,32.2,32.14,32.16,130100.0,27.9076,27.9163,27.8643,27.8816,130100.0
2014-01-27 12:10:00,32.16,32.17,32.1,32.12,148000.0,27.8816,27.8903,27.8296,27.8469,148000.0
2014-01-27 12:15:00,32.12,32.18,32.12,32.14,70900.0,27.8469,27.899,27.8469,27.8643,70900.0
2014-01-27 12:20:00,32.14,32.14,32.03,32.07,284100.0,27.8643,27.8643,27.7689,27.8036,284100.0
2014-01-27 12:25:00,32.07,32.11,32.06,32.08,102400.0,27.8036,27.8383,27.7949,27.8123,102400.0
2014-01-27 12:30:00,32.07,32.08,32.01,32.03,134200.0,27.8036,27.8123,27.7516,27.7689,134200.0
2014-01-27 12:35:00,32.03,32.04,32.01,32.02,112500.0,27.7689,27.7776,27.7516,27.7602,112500.0
2014-01-27 12:40:00,32.02,32.08,31.98,32.04,270400.0,27.7602,27.8123,27.7256,27.7776,270400.0
2014-01-27 12:45:00,32.04,32.05,32.0,32.04,113100.0,27.7776,27.7862,27.7429,27.7776,113100.0
2014-01-27 12:50:00,32.05,32.07,31.99,32.0,162000.0,27.7862,27.8036,27.7342,27.7429,162000.0
2014-01-27 12:55:00,31.99,32.02,31.97,31.99,121000.0,27.7342,27.7602,27.7169,27.7342,121000.0
2014-01-27 13:00:00,32.0,32.13,31.99,32.13,302400.0,27.7429,27.8556,27.7342,27.8556,302400.0
2014-01-27 13:05:00,32.13,32.21,32.12,32.19,108100.0,27.8556,27.925,27.8469,27.9076,108100.0
2014-01-27 13:10:00,32.19,32.24,32.17,32.21,56400.0,27.9076,27.951,27.8903,27.925,56400.0
2014-01-27 13:15:00,32.22,32.29,32.21,32.27,84000.0,27.9336,27.9943,27.925,27.977,84000.0
2014-01-27 13:20:00,32.27,32.27,32.22,32.22,85400.0,27.977,27.977,27.9336,27.9336,85400.0
2014-01-27 13:25:00,32.22,32.27,32.22,32.26,44400.0,27.9336,27.977,27.9336,27.9683,44400.0
2014-01-27 13:30:00,32.26,32.29,32.25,32.25,70400.0,27.9683,27.9943,27.9596,27.9596,70400.0
2014-01-27 13:35:00,32.25,32.28,32.23,32.26,80500.0,27.9596,27.9856,27.9423,27.9683,80500.0
2014-01-27 13:40:00,32.26,32.29,32.21,32.28,83900.0,27.9683,27.9943,27.925,27.9856,83900.0
2014-01-27 13:45:00,32.27,32.32,32.25,32.3,123600.0,27.977,28.0203,27.9596,28.003,123600.0
2014-01-27 13:50:00,32.29,32.32,32.27,32.31,72600.0,27.9943,28.0203,27.977,28.0117,72600.0
2014-01-27 13:55:00,32.31,32.37,32.3,32.35,182000.0,28.0117,28.0637,28.003,28.0463,182000.0
2014-01-27 14:00:00,32.35,32.43,32.35,32.4,174700.0,28.0463,28.1157,28.0463,28.0897,174700.0
2014-01-27 14:05:00,32.39,32.41,32.38,32.39,115000.0,28.081,28.0984,28.0723,28.081,115000.0
2014-01-27 14:10:00,32.39,32.46,32.39,32.44,78300.0,28.081,28.1417,28.081,28.1244,78300.0
2014-01-27 14:15:00,32.44,32.52,32.44,32.49,163400.0,28.1244,28.1937,28.1244,28.1677,163400.0
2014-01-27 14:20:00,32.5,32.58,32.5,32.56,157500.0,28.1764,28.2457,28.1764,28.2284,157500.0
2014-01-27 14:25:00,32.57,32.62,32.54,32.61,165100.0,28.2371,28.2804,28.2111,28.2717,165100.0
2014-01-27 14:30:00,32.62,32.66,32.61,32.66,132400.0,28.2804,28.3151,28.2717,28.3151,132400.0
2014-01-27 14:35:00,32.66,32.69,32.66,32.69,131800.0,28.3151,28.3411,28.3151,28.3411,131800.0
2014-01-27 14:40:00,32.69,32.73,32.62,32.64,119900.0,28.3411,28.3758,28.2804,28.2978,119900.0
2014-01-27 14:45:00,32.64,32.64,32.58,32.63,64400.0,28.2978,28.2978,28.2457,28.2891,64400.0
2014-01-27 14:50:00,32.62,32.65,32.6,32.65,89900.0,28.2804,28.3064,28.2631,28.3064,89900.0
2014-01-27 14:55:00,32.65,32.67,32.62,32.62,48500.0,28.3064,28.3238,28.2804,28.2804,48500.0
2014-01-27 15:00:00,32.62,32.63,32.57,32.57,95500.0,28.2804,28.2891,28.2371,28.2371,95500.0
2014-01-27 15:05:00,32.57,32.61,32.55,32.58,53000.0,28.2371,28.2717,28.2197,28.2457,53000.0
2014-01-27 15:10:00,32.58,32.66,32.56,32.64,75200.0,28.2457,28.3151,28.2284,28.2978,75200.0
2014-01-27 15:15:00,32.64,32.66,32.61,32.62,62200.0,28.2978,28.3151,28.2717,28.2804,62200.0
2014-01-27 15:20:00,32.61,32.62,32.55,32.57,45800.0,28.2717,28.2804,28.2197,28.2371,45800.0
2014-01-27 15:25:00,32.56,32.57,32.52,32.53,54500.0,28.2284,28.2371,28.1937,28.2024,54500.0
2014-01-27 15:30:00,32.52,32.57,32.5,32.51,90100.0,28.1937,28.2371,28.1764,28.1851,90100.0
2014-01-27 15:35:00,32.52,32.57,32.5,32.56,76600.0,28.1937,28.2371,28.1764,28.2284,76600.0
2014-01-27 15:40:00,32.55,32.57,32.48,32.49,92400.0,28.2197,28.2371,28.159,28.1677,92400.0
2014-01-27 15:45:00,32.48,32.5,32.47,32.49,200000.0,28.159,28.1764,28.1504,28.1677,200000.0
2014-01-27 15:50:00,32.48,32.5,32.43,32.45,279700.0,28.159,28.1764,28.1157,28.133,279700.0
2014-01-27 15:55:00,32.45,32.46,32.39,32.4,488000.0,28.133,28.1417,28.081,28.0897,488000.0
2014-01-28 09:30:00,32.65,32.74,32.44,32.48,284900.0,28.3064,28.3845,28.1244,28.159,284900.0
2014-01-28 09:35:00,32.45,32.49,32.37,32.47,261300.0,28.133,28.1677,28.0637,28.1504,261300.0
2014-01-28 09:40:00,32.47,32.49,32.35,32.37,209100.0,28.1504,28.1677,28.0463,28.0637,209100.0
2014-01-28 09:45:00,32.37,32.44,32.37,32.44,258800.0,28.0637,28.1244,28.0637,28.1244,258800.0
2014-01-28 09:50:00,32.44,32.51,32.41,32.41,161400.0,28.1244,28.1851,28.0984,28.0984,161400.0
2014-01-28 09:55:00,32.42,32.45,32.33,32.33,145900.0,28.107,28.133,28.029,28.029,145900.0
2014-01-28 10:00:00,32.34,32.48,32.33,32.45,201200.0,28.0377,28.159,28.029,28.133,201200.0
2014-01-28 10:05:00,32.45,32.52,32.45,32.48,183100.0,28.133,28.1937,28.133,28.159,183100.0
2014-01-28 10:10:00,32.47,32.5,32.43,32.47,152400.0,28.1504,28.1764,28.1157,28.1504,152400.0
2014-01-28 10:15:00,32.47,32.49,32.35,32.39,166400.0,28.1504,28.1677,28.0463,28.081,166400.0
2014-01-28 10:20:00,32.4,32.45,32.37,32.4,126300.0,28.0897,28.133,28.0637,28.0897,126300.0
2014-01-28 10:25:00,32.41,32.44,32.38,32.4,93700.0,28.0984,28.1244,28.0723,28.0897,93700.0
2014-01-28 10:30:00,32.4,32.43,32.37,32.41,55900.0,28.0897,28.1157,28.0637,28.0984,55900.0
2014-01-28 10:35:00,32.41,32.45,32.37,32.43,85000.0,28.0984,28.133,28.0637,28.1157,85000.0
2014-01-28 10:40:00,32.42,32.49,32.4,32.48,118500.0,28.107,28.1677,28.0897,28.159,118500.0
2014-01-28 10:45:00,32.47,32.5,32.45,32.47,114000.0,28.1504,28.1764,28.133,28.1504,114000.0
2014-01-28 10:50:00,32.47,32.57,32.45,32.54,166800.0,28.1504,28.2371,28.133,28.2111,166800.0
2014-01-28 10:55:00,32.54,32.54,32.48,32.48,123400.0,28.2111,28.2111,28.159,28.159,123400.0
2014-01-28 11:00:00,32.48,32.55,32.48,32.54,302000.0,28.159,28.2197,28.159,28.2111,302000.0
2014-01-28 11:05:00,32.54,32.59,32.52,32.54,131200.0,28.2111,28.2544,28.1937,28.2111,131200.0
2014-01-28 11:10:00,32.54,32.59,32.53,32.56,170500.0,28.2111,28.2544,28.2024,28.2284,170500.0
2014-01-28 11:15:00,32.56,32.58,32.53,32.56,186300.0,28.2284,28.2457,28.2024,28.2284,186300.0
2014-01-28 11:20:00,32.56,32.58,32.53,32.55,99700.0,28.2284,28.2457,28.2024,28.2197,99700.0
2014-01-28 11:25:00,32.55,32.57,32.54,32.55,35900.0,28.2197,28.2371,28.2111,28.2197,35900.0
2014-01-28 11:30:00,32.54,32.55,32.53,32.53,51500.0,28.2111,28.2197,28.2024,28.2024,51500.0
2014-01-28 11:35:00,32.52,32.54,32.48,32.51,162800.0,28.1937,28.2111,28.159,28.1851,162800.0
2014-01-28 11:40:00,32.51,32.52,32.47,32.5,205000.0,28.1851,28.1937,28.1504,28.1764,205000.0
2014-01-28 11:45:00,32.5,32.51,32.48,32.49,244900.0,28.1764,28.1851,28.159,28.1677,244900.0
2014-01-28 11:50:00,32.5,32.51,32.48,32.5,237900.0,28.1764,28.1851,28.159,28.1764,237900.0
2014-01-28 11:55:00,32.49,32.55,32.49,32.53,70200.0,28.1677,28.2197,28.1677,28.2024,70200.0
2014-01-28 12:00:00,32.53,32.54,32.51,32.53,70500.0,28.2024,28.2111,28.1851,28.2024,70500.0
2014-01-28 12:05:00,32.54,32.59,32.53,32.55,98300.0,28.2111,28.2544,28.2024,28.2197,98300.0
2014-01-28 12:10:00,32.55,32.58,32.5,32.55,88000.0,28.2197,28.2457,28.1764,28.2197,88000.0
2014-01-28 12:15:00,32.55,32.58,32.53,32.54,67800.0,28.2197,28.2457,28.2024,28.2111,67800.0
2014-01-28 12:20:00,32.54,32.59,32.53,32.55,58700.0,28.2111,28.2544,28.2024,28.2197,58700.0
2014-01-28 12:25:00,32.56,32.59,32.55,32.59,54100.0,28.2284,28.2544,28.2197,28.2544,54100.0
2014-01-28 12:30:00,32.59,32.6,32.56,32.59,50900.0,28.2544,28.2631,28.2284,28.2544,50900.0
2014-01-28 12:35:00,32.6,32.6,32.55,32.56,86500.0,28.2631,28.2631,28.2197,28.2284,86500.0
2014-01-28 12:40:00,32.55,32.59,32.55,32.58,61900.0,28.2197,28.2544,28.2197,28.2457,61900.0
2014-01-28 12:45:00,32.58,32.61,32.55,32.55,52700.0,28.2457,28.2717,28.2197,28.2197,52700.0
2014-01-28 12:50:00,32.55,32.57,32.49,32.52,99100.0,28.2197,28.2371,28.1677,28.1937,99100.0
2014-01-28 12:55:00,32.52,32.58,32.52,32.57,26500.0,28.1937,28.2457,28.1937,28.2371,26500.0
2014-01-28 13:00:00,32.57,32.6,32.52,32.59,138100.0,28.2371,28.2631,28.1937,28.2544,138100.0
2014-01-28 13:05:00,32.6,32.61,32.55,32.56,72800.0,28.2631,28.2717,28.2197,28.2284,72800.0
2014-01-28 13:10:00,32.57,32.57,32.52,32.54,62400.0,28.2371,28.2371,28.1937,28.2111,62400.0
2014-01-28 13:15:00,32.54,32.61,32.53,32.59,81600.0,28.2111,28.2717,28.2024,28.2544,81600.0
2014-01-28 13:20:00,32.59,32.6,32.54,32.55,52500.0,28.2544,28.2631,28.2111,28.2197,52500.0
2014-01-28 13:25:00,32.55,32.6,32.55,32.57,55000.0,28.2197,28.2631,28.2197,28.2371,55000.0
2014-01-28 13:30:00,32.57,32.58,32.54,32.56,30800.0,28.2371,28.2457,28.2111,28.2284,30800.0
2014-01-28 13:35:00,32.55,32.55,32.51,32.52,50300.0,28.2197,28.2197,28.1851,28.1937,50300.0
2014-01-28 13:40:00,32.52,32.55,32.51,32.53,46200.0,28.1937,28.2197,28.1851,28.2024,46200.0
2014-01-28 13:45:00,32.53,32.55,32.52,32.55,41400.0,28.2024,28.2197,28.1937,28.2197,41400.0
2014-01-28 13:50:00,32.55,32.55,32.51,32.52,56800.0,28.2197,28.2197,28.1851,28.1937,56800.0
2014-01-28 13:55:00,32.52,32.55,32.51,32.55,47100.0,28.1937,28.2197,28.1851,28.2197,47100.0
2014-01-28 14:00:00,32.54,32.56,32.5,32.52,79700.0,28.2111,28.2284,28.1764,28.1937,79700.0
2014-01-28 14:05:00,32.52,32.56,32.52,32.55,33100.0,28.1937,28.2284,28.1937,28.2197,33100.0
2014-01-28 14:10:00,32.55,32.55,32.49,32.52,58800.0,28.2197,28.2197,28.1677,28.1937,58800.0
2014-01-28 14:15:00,32.52,32.56,32.52,32.53,38600.0,28.1937,28.2284,28.1937,28.2024,38600.0
2014-01-28 14:20:00,32.54,32.59,32.53,32.56,45800.0,28.2111,28.2544,28.2024,28.2284,45800.0
2014-01-28 14:25:00,32.57,32.58,32.52,32.52,35600.0,28.2371,28.2457,28.1937,28.1937,35600.0
2014-01-28 14:30:00,32.53,32.55,32.51,32.52,38700.0,28.2024,28.2197,28.1851,28.1937,38700.0
2014-01-28 14:35:00,32.52,32.56,32.51,32.52,58800.0,28.1937,28.2284,28.1851,28.1937,58800.0
2014-01-28 14:40:00,32.52,32.53,32.49,32.51,66200.0,28.1937,28.2024,28.1677,28.1851,66200.0
2014-01-28 14:45:00,32.51,32.54,32.5,32.5,59000.0,28.1851,28.2111,28.1764,28.1764,59000.0
2014-01-28 14:50:00,32.5,32.55,32.5,32.51,60700.0,28.1764,28.2197,28.1764,28.1851,60700.0
2014-01-28 14:55:00,32.5,32.53,32.5,32.52,33800.0,28.1764,28.2024,28.1764,28.1937,33800.0
2014-01-28 15:00:00,32.53,32.55,32.47,32.48,91200.0,28.2024,28.2197,28.1504,28.159,91200.0
2014-01-28 15:05:00,32.48,32.53,32.48,32.51,47300.0,28.159,28.2024,28.159,28.1851,47300.0
2014-01-28 15:10:00,32.52,32.53,32.5,32.53,39200.0,28.1937,28.2024,28.1764,28.2024,39200.0
2014-01-28 15:15:00,32.52,32.53,32.5,32.5,54300.0,28.1937,28.2024,28.1764,28.1764,54300.0
2014-01-28 15:20:00,32.51,32.56,32.5,32.55,71900.0,28.1851,28.2284,28.1764,28.2197,71900.0
2014-01-28 15:25:00,32.55,32.6,32.53,32.6,186300.0,28.2197,28.2631,28.2024,28.2631,186300.0
2014-01-28 15:30:00,32.59,32.62,32.57,32.59,106800.0,28.2544,28.2804,28.2371,28.2544,106800.0
2014-01-28 15:35:00,32.59,32.62,32.59,32.62,187500.0,28.2544,28.2804,28.2544,28.2804,187500.0
2014-01-28 15:40:00,32.61,32.62,32.57,32.57,233700.0,28.2717,28.2804,28.2371,28.2371,233700.0
2014-01-28 15:45:00,32.58,32.6,32.55,32.6,184100.0,28.2457,28.2631,28.2197,28.2631,184100.0
2014-01-28 15:50:00,32.6,32.61,32.55,32.58,314000.0,28.2631,28.2717,28.2197,28.2457,314000.0
2014-01-28 15:55:00,32.58,32.63,32.56,32.57,508600.0,28.2457,28.2891,28.2284,28.2371,508600.0
2014-01-29 09:30:00,32.51,32.71,32.35,32.69,528600.0,28.1851,28.3584,28.0463,28.3411,528600.0
2014-01-29 09:35:00,32.69,32.76,32.57,32.68,325800.0,28.3411,28.4018,28.2371,28.3324,325800.0
2014-01-29 09:40:00,32.68,32.89,32.67,32.81,300300.0,28.3324,28.5145,28.3238,28.4451,300300.0
2014-01-29 09:45:00,32.81,32.88,32.75,32.84,274700.0,28.4451,28.5058,28.3931,28.4712,274700.0
2014-01-29 09:50:00,32.83,32.85,32.68,32.71,256400.0,28.4625,28.4798,28.3324,28.3584,256400.0
2014-01-29 09:55:00,32.71,32.73,32.58,32.64,197400.0,28.3584,28.3758,28.2457,28.2978,197400.0
2014-01-29 10:00:00,32.64,32.67,32.58,32.6,147900.0,28.2978,28.3238,28.2457,28.2631,147900.0
2014-01-29 10:05:00,32.6,32.68,32.6,32.68,111600.0,28.2631,28.3324,28.2631,28.3324,111600.0
2014-01-29 10:10:00,32.68,32.68,32.56,32.56,75100.0,28.3324,28.3324,28.2284,28.2284,75100.0
2014-01-29 10:15:00,32.56,32.57,32.49,32.57,84100.0,28.2284,28.2371,28.1677,28.2371,84100.0
2014-01-29 10:20:00,32.56,32.6,32.53,32.6,67300.0,28.2284,28.2631,28.2024,28.2631,67300.0
2014-01-29 10:25:00,32.6,32.61,32.57,32.59,37300.0,28.2631,28.2717,28.2371,28.2544,37300.0
2014-01-29 10:30:00,32.59,32.68,32.58,32.63,54200.0,28.2544,28.3324,28.2457,28.2891,54200.0
2014-01-29 10:35:00,32.63,32.68,32.61,32.67,81300.0,28.2891,28.3324,28.2717,28.3238,81300.0
2014-01-29 10:40:00,32.66,32.8,32.64,32.8,228700.0,28.3151,28.4365,28.2978,28.4365,228700.0
2014-01-29 10:45:00,32.8,32.8,32.76,32.78,104100.0,28.4365,28.4365,28.4018,28.4191,104100.0
2014-01-29 10:50:00,32.77,32.92,32.76,32.87,226100.0,28.4105,28.5405,28.4018,28.4972,226100.0
2014-01-29 10:55:00,32.87,32.89,32.84,32.89,76400.0,28.4972,28.5145,28.4712,28.5145,76400.0
2014-01-29 11:00:00,32.88,32.91,32.87,32.91,102700.0,28.5058,28.5318,28.4972,28.5318,102700.0
2014-01-29 11:05:00,32.9,32.98,32.9,32.95,163500.0,28.5232,28.5925,28.5232,28.5665,163500.0
2014-01-29 11:10:00,32.96,32.97,32.91,32.91,111400.0,28.5752,28.5839,28.5318,28.5318,111400.0
2014-01-29 11:15:00,32.92,32.98,32.89,32.96,210800.0,28.5405,28.5925,28.5145,28.5752,210800.0
2014-01-29 11:20:00,32.96,33.05,32.95,33.05,232500.0,28.5752,28.6532,28.5665,28.6532,232500.0
2014-01-29 11:25:00,33.05,33.05,33.0,33.02,162100.0,28.6532,28.6532,28.6099,28.6272,162100.0
2014-01-29 11:30:00,33.01,33.05,32.95,32.95,103900.0,28.6185,28.6532,28.5665,28.5665,103900.0
2014-01-29 11:35:00,32.95,32.96,32.89,32.89,61700.0,28.5665,28.5752,28.5145,28.5145,61700.0
2014-01-29 11:40:00,32.89,32.92,32.86,32.89,74700.0,28.5145,28.5405,28.4885,28.5145,74700.0
2014-01-29 11:45:00,32.89,32.92,32.86,32.9,63400.0,28.5145,28.5405,28.4885,28.5232,63400.0
2014-01-29 11:50:00,32.91,32.97,32.91,32.97,74000.0,28.5318,28.5839,28.5318,28.5839,74000.0
2014-01-29 11:55:00,32.97,33.0,32.96,33.0,63600.0,28.5839,28.6099,28.5752,28.6099,63600.0
2014-01-29 12:00:00,33.0,33.02,32.97,33.0,140100.0,28.6099,28.6272,28.5839,28.6099,140100.0
2014-01-29 12:05:00,33.01,33.03,32.98,32.98,101200.0,28.6185,28.6359,28.5925,28.5925,101200.0
2014-01-29 12:10:00,32.98,33.0,32.91,32.91,65200.0,28.5925,28.6099,28.5318,28.5318,65200.0
2014-01-29 12:15:00,32.91,32.94,32.9,32.93,90200.0,28.5318,28.5578,28.5232,28.5492,90200.0
2014-01-29 12:20:00,32.93,32.93,32.9,32.91,56900.0,28.5492,28.5492,28.5232,28.5318,56900.0
2014-01-29 12:25:00,32.91,32.93,32.89,32.9,123700.0,28.5318,28.5492,28.5145,28.5232,123700.0
2014-01-29 12:30:00,32.9,32.96,32.9,32.95,151000.0,28.5232,28.5752,28.5232,28.5665,151000.0
2014-01-29 12:35:00,32.95,32.97,32.92,32.95,135400.0,28.5665,28.5839,28.5405,28.5665,135400.0
2014-01-29 12:40:00,32.95,32.97,32.89,32.91,70600.0,28.5665,28.5839,28.5145,28.5318,70600.0
2014-01-29 12:45:00,32.91,32.94,32.89,32.9,90700.0,28.5318,28.5578,28.5145,28.5232,90700.0
2014-01-29 12:50:00,32.89,32.91,32.85,32.85,67900.0,28.5145,28.5318,28.4798,28.4798,67900.0
2014-01-29 12:55:00,32.85,32.86,32.84,32.84,47500.0,28.4798,28.4885,28.4712,28.4712,47500.0
2014-01-29 13:00:00,32.84,32.84,32.78,32.78,33800.0,28.4712,28.4712,28.4191,28.4191,33800.0
2014-01-29 13:05:00,32.78,32.8,32.76,32.8,36800.0,28.4191,28.4365,28.4018,28.4365,36800.0
2014-01-29 13:10:00,32.8,32.84,32.76,32.83,124600.0,28.4365,28.4712,28.4018,28.4625,124600.0
2014-01-29 13:15:00,32.82,32.83,32.8,32.8,34200.0,28.4538,28.4625,28.4365,28.4365,34200.0
2014-01-29 13:20:00,32.8,32.81,32.78,32.8,43100.0,28.4365,28.4451,28.4191,28.4365,43100.0
2014-01-29 13:25:00,32.8,32.8,32.76,32.78,66900.0,28.4365,28.4365,28.4018,28.4191,66900.0
2014-01-29 13:30:00,32.78,32.82,32.77,32.82,60400.0,28.4191,28.4538,28.4105,28.4538,60400.0
2014-01-29 13:35:00,32.81,32.82,32.77,32.79,193500.0,28.4451,28.4538,28.4105,28.4278,193500.0
2014-01-29 13:40:00,32.79,32.79,32.76,32.76,72500.0,28.4278,28.4278,28.4018,28.4018,72500.0
2014-01-29 13:45:00,32.77,32.8,32.76,32.79,78800.0,28.4105,28.4365,28.4018,28.4278,78800.0
2014-01-29 13:50:00,32.79,32.79,32.77,32.78,66200.0,28.4278,28.4278,28.4105,28.4191,66200.0
2014-01-29 13:55:00,32.78,32.83,32.73,32.75,160200.0,28.4191,28.4625,28.3758,28.3931,160200.0
2014-01-29 14:00:00,32.73,32.81,32.57,32.7,312400.0,28.3758,28.4451,28.2371,28.3498,312400.0
2014-01-29 14:05:00,32.7,32.72,32.53,32.67,213500.0,28.3498,28.3671,28.2024,28.3238,213500.0
2014-01-29 14:10:00,32.69,32.7,32.57,32.59,201900.0,28.3411,28.3498,28.2371,28.2544,201900.0
2014-01-29 14:15:00,32.59,32.62,32.26,32.26,782100.0,28.2544,28.2804,27.9683,27.9683,782100.0
2014-01-29 14:20:00,32.26,32.42,32.26,32.41,227500.0,27.9683,28.107,27.9683,28.0984,227500.0
2014-01-29 14:25:00,32.41,32.51,32.37,32.49,157600.0,28.0984,28.1851,28.0637,28.1677,157600.0
2014-01-29 14:30:00,32.5,32.58,32.44,32.55,156600.0,28.1764,28.2457,28.1244,28.2197,156600.0
2014-01-29 14:35:00,32.56,32.59,32.51,32.58,248600.0,28.2284,28.2544,28.1851,28.2457,248600.0
2014-01-29 14:40:00,32.59,32.66,32.57,32.65,191900.0,28.2544,28.3151,28.2371,28.3064,191900.0
2014-01-29 14:45:00,32.65,32.68,32.64,32.66,125500.0,28.3064,28.3324,28.2978,28.3151,125500.0
2014-01-29 14:50:00,32.65,32.66,32.51,32.54,262000.0,28.3064,28.3151,28.1851,28.2111,262000.0
2014-01-29 14:55:00,32.53,32.58,32.51,32.51,324300.0,28.2024,28.2457,28.1851,28.1851,324300.0
2014-01-29 15:00:00,32.52,32.53,32.46,32.49,205500.0,28.1937,28.2024,28.1417,28.1677,205500.0
2014-01-29 15:05:00,32.49,32.49,32.44,32.47,90000.0,28.1677,28.1677,28.1244,28.1504,90000.0
2014-01-29 15:10:00,32.48,32.48,32.38,32.42,110300.0,28.159,28.159,28.0723,28.107,110300.0
2014-01-29 15:15:00,32.42,32.46,32.34,32.34,289500.0,28.107,28.1417,28.0377,28.0377,289500.0
2014-01-29 15:20:00,32.34,32.38,32.32,32.36,133000.0,28.0377,28.0723,28.0203,28.055,133000.0
2014-01-29 15:25:00,32.36,32.4,32.32,32.32,146500.0,28.055,28.0897,28.0203,28.0203,146500.0
2014-01-29 15:30:00,32.32,32.38,32.29,32.3,250100.0,28.0203,28.0723,27.9943,28.003,250100.0
2014-01-29 15:35:00,32.3,32.36,32.28,32.31,215300.0,28.003,28.055,27.9856,28.0117,215300.0
2014-01-29 15:40:00,32.31,32.34,32.26,32.3,325500.0,28.0117,28.0377,27.9683,28.003,325500.0
2014-01-29 15:45:00,32.3,32.35,32.27,32.27,495600.0,28.003,28.0463,27.977,27.977,495600.0
2014-01-29 15:50:00,32.27,32.35,32.27,32.31,440000.0,27.977,28.0463,27.977,28.0117,440000.0
2014-01-29 15:55:00,32.31,32.37,32.29,32.35,650700.0,28.0117,28.0637,27.9943,28.0463,650700.0
2014-01-30 09:30:00,32.52,32.52,32.35,32.37,260800.0,28.1937,28.1937,28.0463,28.0637,260800.0
2014-01-30 09:35:00,32.38,32.4,32.25,32.29,217900.0,28.0723,28.0897,27.9596,27.9943,217900.0
2014-01-30 09:40:00,32.28,32.32,32.17,32.23,174400.0,27.9856,28.0203,27.8903,27.9423,174400.0
2014-01-30 09:45:00,32.23,32.23,32.1,32.18,197600.0,27.9423,27.9423,27.8296,27.899,197600.0
2014-01-30 09:50:00,32.17,32.18,32.05,32.05,212100.0,27.8903,27.899,27.7862,27.7862,212100.0
2014-01-30 09:55:00,32.05,32.07,32.0,32.02,293300.0,27.7862,27.8036,27.7429,27.7602,293300.0
2014-01-30 10:00:00,32.03,32.05,31.95,32.02,348600.0,27.7689,27.7862,27.6996,27.7602,348600.0
2014-01-30 10:05:00,32.03,32.06,31.99,32.01,139800.0,27.7689,27.7949,27.7342,27.7516,139800.0
2014-01-30 10:10:00,32.0,32.08,31.98,32.06,122000.0,27.7429,27.8123,27.7256,27.7949,122000.0
2014-01-30 10:15:00,32.06,32.08,31.99,32.02,96300.0,27.7949,27.8123,27.7342,27.7602,96300.0
2014-01-30 10:20:00,32.03,32.08,32.0,32.06,86400.0,27.7689,27.8123,27.7429,27.7949,86400.0
2014-01-30 10:25:00,32.05,32.13,32.05,32.05,98600.0,27.7862,27.8556,27.7862,27.7862,98600.0
2014-01-30 10:30:00,32.06,32.13,32.05,32.1,73200.0,27.7949,27.8556,27.7862,27.8296,73200.0
2014-01-30 10:35:00,32.11,32.15,32.09,32.15,107600.0,27.8383,27.8729,27.8209,27.8729,107600.0
2014-01-30 10:40:00,32.16,32.23,32.14,32.2,145800.0,27.8816,27.9423,27.8643,27.9163,145800.0
2014-01-30 10:45:00,32.2,32.22,32.17,32.19,71500.0,27.9163,27.9336,27.8903,27.9076,71500.0
2014-01-30 10:50:00,32.19,32.2,32.14,32.14,37400.0,27.9076,27.9163,27.8643,27.8643,37400.0
2014-01-30 10:55:00,32.14,32.16,32.09,32.12,111500.0,27.8643,27.8816,27.8209,27.8469,111500.0
2014-01-30 11:00:00,32.12,32.12,32.08,32.09,76000.0,27.8469,27.8469,27.8123,27.8209,76000.0
2014-01-30 11:05:00,32.08,32.19,32.08,32.19,89800.0,27.8123,27.9076,27.8123,27.9076,89800.0
2014-01-30 11:10:00,32.19,32.2,32.16,32.2,71100.0,27.9076,27.9163,27.8816,27.9163,71100.0
2014-01-30 11:15:00,32.2,32.28,32.19,32.27,146300.0,27.9163,27.9856,27.9076,27.977,146300.0
2014-01-30 11:20:00,32.27,32.33,32.26,32.29,117800.0,27.977,28.029,27.9683,27.9943,117800.0
2014-01-30 11:25:00,32.3,32.35,32.27,32.33,113500.0,28.003,28.0463,27.977,28.029,113500.0
2014-01-30 11:30:00,32.33,32.38,32.3,32.31,69700.0,28.029,28.0723,28.003,28.0117,69700.0
2014-01-30 11:35:00,32.32,32.36,32.28,32.34,39500.0,28.0203,28.055,27.9856,28.0377,39500.0
2014-01-30 11:40:00,32.34,32.4,32.34,32.4,75200.0,28.0377,28.0897,28.0377,28.0897,75200.0
2014-01-30 11:45:00,32.39,32.45,32.37,32.44,80600.0,28.081,28.133,28.0637,28.1244,80600.0
2014-01-30 11:50:00,32.43,32.47,32.41,32.43,78100.0,28.1157,28.1504,28.0984,28.1157,78100.0
2014-01-30 11:55:00,32.43,32.45,32.4,32.43,64200.0,28.1157,28.133,28.0897,28.1157,64200.0
2014-01-30 12:00:00,32.43,32.44,32.41,32.43,53500.0,28.1157,28.1244,28.0984,28.1157,53500.0
2014-01-30 12:05:00,32.43,32.43,32.39,32.4,50800.0,28.1157,28.1157,28.081,28.0897,50800.0
2014-01-30 12:10:00,32.41,32.42,32.38,32.39,56300.0,28.0984,28.107,28.0723,28.081,56300.0
2014-01-30 12:15:00,32.4,32.41,32.35,32.38,78700.0,28.0897,28.0984,28.0463,28.0723,78700.0
2014-01-30 12:20:00,32.38,32.44,32.37,32.43,55500.0,28.0723,28.1244,28.0637,28.1157,55500.0
2014-01-30 12:25:00,32.43,32.44,32.39,32.43,59800.0,28.1157,28.1244,28.081,28.1157,59800.0
2014-01-30 12:30:00,32.44,32.46,32.4,32.4,93500.0,28.1244,28.1417,28.0897,28.0897,93500.0
2014-01-30 12:35:00,32.4,32.47,32.39,32.46,37800.0,28.0897,28.1504,28.081,28.1417,37800.0
2014-01-30 12:40:00,32.47,32.5,32.44,32.47,77300.0,28.1504,28.1764,28.1244,28.1504,77300.0
2014-01-30 12:45:00,32.47,32.5,32.45,32.49,41300.0,28.1504,28.1764,28.133,28.1677,41300.0
2014-01-30 12:50:00,32.49,32.52,32.48,32.52,33700.0,28.1677,28.1937,28.159,28.1937,33700.0
2014-01-30 12:55:00,32.52,32.52,32.45,32.46,74100.0,28.1937,28.1937,28.133,28.1417,74100.0
2014-01-30 13:00:00,32.45,32.45,32.39,32.41,37900.0,28.133,28.133,28.081,28.0984,37900.0
2014-01-30 13:05:00,32.4,32.42,32.38,32.38,28600.0,28.0897,28.107,28.0723,28.0723,28600.0
2014-01-30 13:10:00,32.39,32.39,32.35,32.38,37100.0,28.081,28.081,28.0463,28.0723,37100.0
2014-01-30 13:15:00,32.38,32.4,32.35,32.4,37900.0,28.0723,28.0897,28.0463,28.0897,37900.0
2014-01-30 13:20:00,32.41,32.41,32.36,32.37,36500.0,28.0984,28.0984,28.055,28.0637,36500.0
2014-01-30 13:25:00,32.36,32.39,32.36,32.37,36300.0,28.055,28.081,28.055,28.0637,36300.0
2014-01-30 13:30:00,32.36,32.4,32.33,32.35,58600.0,28.055,28.0897,28.029,28.0463,58600.0
2014-01-30 13:35:00,32.35,32.36,32.32,32.33,36500.0,28.0463,28.055,28.0203,28.029,36500.0
2014-01-30 13:40:00,32.33,32.36,32.33,32.36,40600.0,28.029,28.055,28.029,28.055,40600.0
2014-01-30 13:45:00,32.37,32.39,32.36,32.38,45500.0,28.0637,28.081,28.055,28.0723,45500.0
2014-01-30 13:50:00,32.38,32.41,32.37,32.41,41600.0,28.0723,28.0984,28.0637,28.0984,41600.0
2014-01-30 13:55:00,32.41,32.44,32.39,32.41,58400.0,28.0984,28.1244,28.081,28.0984,58400.0
2014-01-30 14:00:00,32.41,32.41,32.36,32.36,49100.0,28.0984,28.0984,28.055,28.055,49100.0
2014-01-30 14:05:00,32.36,32.37,32.34,32.37,66400.0,28.055,28.0637,28.0377,28.0637,66400.0
2014-01-30 14:10:00,32.37,32.38,32.34,32.34,41200.0,28.0637,28.0723,28.0377,28.0377,41200.0
2014-01-30 14:15:00,32.34,32.39,32.34,32.39,71000.0,28.0377,28.081,28.0377,28.081,71000.0
2014-01-30 14:20:00,32.38,32.39,32.37,32.39,63900.0,28.0723,28.081,28.0637,28.081,63900.0
2014-01-30 14:25:00,32.39,32.44,32.39,32.43,95700.0,28.081,28.1244,28.081,28.1157,95700.0
2014-01-30 14:30:00,32.44,32.45,32.4,32.4,59800.0,28.1244,28.133,28.0897,28.0897,59800.0
2014-01-30 14:35:00,32.41,32.45,32.4,32.45,51700.0,28.0984,28.133,28.0897,28.133,51700.0
2014-01-30 14:40:00,32.45,32.48,32.42,32.45,139300.0,28.133,28.159,28.107,28.133,139300.0
2014-01-30 14:45:00,32.44,32.45,32.4,32.41,55400.0,28.1244,28.133,28.0897,28.0984,55400.0
2014-01-30 14:50:00,32.41,32.48,32.4,32.48,68400.0,28.0984,28.159,28.0897,28.159,68400.0
2014-01-30 14:55:00,32.47,32.5,32.46,32.5,88900.0,28.1504,28.1764,28.1417,28.1764,88900.0
2014-01-30 15:00:00,32.49,32.52,32.48,32.5,100000.0,28.1677,28.1937,28.159,28.1764,100000.0
2014-01-30 15:05:00,32.5,32.5,32.44,32.45,63100.0,28.1764,28.1764,28.1244,28.133,63100.0
2014-01-30 15:10:00,32.45,32.54,32.45,32.51,127500.0,28.133,28.2111,28.133,28.1851,127500.0
2014-01-30 15:15:00,32.51,32.53,32.45,32.45,70100.0,28.1851,28.2024,28.133,28.133,70100.0
2014-01-30 15:20:00,32.46,32.47,32.44,32.47,44800.0,28.1417,28.1504,28.1244,28.1504,44800.0
2014-01-30 15:25:00,32.47,32.5,32.46,32.5,86100.0,28.1504,28.1764,28.1417,28.1764,86100.0
2014-01-30 15:30:00,32.5,32.51,32.47,32.49,132900.0,28.1764,28.1851,28.1504,28.1677,132900.0
2014-01-30 15:35:00,32.49,32.5,32.45,32.47,126700.0,28.1677,28.1764,28.133,28.1504,126700.0
2014-01-30 15:40:00,32.47,32.5,32.44,32.48,125500.0,28.1504,28.1764,28.1244,28.159,125500.0
2014-01-30 15:45:00,32.49,32.51,32.44,32.46,193000.0,28.1677,28.1851,28.1244,28.1417,193000.0
2014-01-30 15:50:00,32.45,32.53,32.44,32.53,431900.0,28.133,28.2024,28.1244,28.2024,431900.0
2014-01-30 15:55:00,32.53,32.55,32.41,32.42,879500.0,28.2024,28.2197,28.0984,28.107,879500.0
2014-01-31 09:30:00,32.08,32.2,31.93,32.15,549200.0,27.8123,27.9163,27.6822,27.8729,549200.0
2014-01-31 09:35:00,32.18,32.3,32.12,32.19,324500.0,27.899,28.003,27.8469,27.9076,324500.0
2014-01-31 09:40:00,32.18,32.27,32.11,32.24,117300.0,27.899,27.977,27.8383,27.951,117300.0
2014-01-31 09:45:00,32.24,32.29,32.19,32.22,198800.0,27.951,27.9943,27.9076,27.9336,198800.0
2014-01-31 09:50:00,32.21,32.23,32.12,32.17,153200.0,27.925,27.9423,27.8469,27.8903,153200.0
2014-01-31 09:55:00,32.16,32.18,32.09,32.12,164200.0,27.8816,27.899,27.8209,27.8469,164200.0
2014-01-31 10:00:00,32.12,32.19,32.09,32.14,185100.0,27.8469,27.9076,27.8209,27.8643,185100.0
2014-01-31 10:05:00,32.15,32.25,32.13,32.21,90600.0,27.8729,27.9596,27.8556,27.925,90600.0
2014-01-31 10:10:00,32.2,32.28,32.19,32.28,152800.0,27.9163,27.9856,27.9076,27.9856,152800.0
2014-01-31 10:15:00,32.29,32.35,32.24,32.34,193200.0,27.9943,28.0463,27.951,28.0377,193200.0
2014-01-31 10:20:00,32.34,32.39,32.29,32.39,208900.0,28.0377,28.081,27.9943,28.081,208900.0
2014-01-31 10:25:00,32.38,32.42,32.38,32.39,125800.0,28.0723,28.107,28.0723,28.081,125800.0
2014-01-31 10:30:00,32.39,32.47,32.39,32.45,117600.0,28.081,28.1504,28.081,28.133,117600.0
2014-01-31 10:35:00,32.45,32.55,32.45,32.53,96100.0,28.133,28.2197,28.133,28.2024,96100.0
2014-01-31 10:40:00,32.53,32.56,32.46,32.47,147700.0,28.2024,28.2284,28.1417,28.1504,147700.0
2014-01-31 10:45:00,32.48,32.48,32.42,32.44,115500.0,28.159,28.159,28.107,28.1244,115500.0
2014-01-31 10:50:00,32.44,32.46,32.33,32.33,174900.0,28.1244,28.1417,28.029,28.029,174900.0
2014-01-31 10:55:00,32.33,32.39,32.32,32.35,122000.0,28.029,28.081,28.0203,28.0463,122000.0
2014-01-31 11:00:00,32.35,32.36,32.32,32.36,91500.0,28.0463,28.055,28.0203,28.055,91500.0
2014-01-31 11:05:00,32.36,32.44,32.34,32.44,116500.0,28.055,28.1244,28.0377,28.1244,116500.0
2014-01-31 11:10:00,32.43,32.44,32.37,32.38,115900.0,28.1157,28.1244,28.0637,28.0723,115900.0
2014-01-31 11:15:00,32.37,32.4,32.3,32.31,152500.0,28.0637,28.0897,28.003,28.0117,152500.0
2014-01-31 11:20:00,32.3,32.35,32.3,32.32,59300.0,28.003,28.0463,28.003,28.0203,59300.0
2014-01-31 11:25:00,32.32,32.4,32.3,32.39,76400.0,28.0203,28.0897,28.003,28.081,76400.0
2014-01-31 11:30:00,32.39,32.42,32.35,32.36,101300.0,28.081,28.107,28.0463,28.055,101300.0
2014-01-31 11:35:00,32.35,32.36,32.27,32.31,51300.0,28.0463,28.055,27.977,28.0117,51300.0
2014-01-31 11:40:00,32.32,32.33,32.29,32.33,77400.0,28.0203,28.029,27.9943,28.029,77400.0
2014-01-31 11:45:00,32.33,32.34,32.28,32.33,53400.0,28.029,28.0377,27.9856,28.029,53400.0
2014-01-31 11:50:00,32.32,32.36,32.32,32.36,42100.0,28.0203,28.055,28.0203,28.055,42100.0
2014-01-31 11:55:00,32.36,32.41,32.35,32.41,48900.0,28.055,28.0984,28.0463,28.0984,48900.0
2014-01-31 12:00:00,32.41,32.47,32.41,32.42,192400.0,28.0984,28.1504,28.0984,28.107,192400.0
2014-01-31 12:05:00,32.42,32.45,32.41,32.43,89900.0,28.107,28.133,28.0984,28.1157,89900.0
2014-01-31 12:10:00,32.43,32.44,32.38,32.39,65000.0,28.1157,28.1244,28.0723,28.081,65000.0
2014-01-31 12:15:00,32.38,32.41,32.38,32.39,67900.0,28.0723,28.0984,28.0723,28.081,67900.0
2014-01-31 12:20:00,32.39,32.4,32.34,32.35,37300.0,28.081,28.0897,28.0377,28.0463,37300.0
2014-01-31 12:25:00,32.35,32.36,32.33,32.35,54200.0,28.0463,28.055,28.029,28.0463,54200.0
2014-01-31 12:30:00,32.36,32.36,32.32,32.32,52200.0,28.055,28.055,28.0203,28.0203,52200.0
2014-01-31 12:35:00,32.33,32.33,32.29,32.3,94200.0,28.029,28.029,27.9943,28.003,94200.0
2014-01-31 12:40:00,32.29,32.31,32.26,32.3,54000.0,27.9943,28.0117,27.9683,28.003,54000.0
2014-01-31 12:45:00,32.3,32.32,32.29,32.32,62600.0,28.003,28.0203,27.9943,28.0203,62600.0
2014-01-31 12:50:00,32.32,32.32,32.27,32.29,39700.0,28.0203,28.0203,27.977,27.9943,39700.0
2014-01-31 12:55:00,32.29,32.32,32.27,32.29,47400.0,27.9943,28.0203,27.977,27.9943,47400.0
2014-01-31 13:00:00,32.28,32.33,32.26,32.3,94300.0,27.9856,28.029,27.9683,28.003,94300.0
2014-01-31 13:05:00,32.3,32.31,32.26,32.29,50000.0,28.003,28.0117,27.9683,27.9943,50000.0
2014-01-31 13:10:00,32.3,32.3,32.27,32.3,45200.0,28.003,28.003,27.977,28.003,45200.0
2014-01-31 13:15:00,32.31,32.31,32.26,32.26,69200.0,28.0117,28.0117,27.9683,27.9683,69200.0
2014-01-31 13:20:00,32.26,32.3,32.26,32.3,125600.0,27.9683,28.003,27.9683,28.003,125600.0
2014-01-31 13:25:00,32.29,32.3,32.26,32.27,79100.0,27.9943,28.003,27.9683,27.977,79100.0
2014-01-31 13:30:00,32.28,32.33,32.27,32.32,104300.0,27.9856,28.029,27.977,28.0203,104300.0
2014-01-31 13:35:00,32.31,32.32,32.28,32.3,87700.0,28.0117,28.0203,27.9856,28.003,87700.0
2014-01-31 13:40:00,32.3,32.32,32.29,32.3,93100.0,28.003,28.0203,27.9943,28.003,93100.0
2014-01-31 13:45:00,32.29,32.33,32.26,32.3,108600.0,27.9943,28.029,27.9683,28.003,108600.0
2014-01-31 13:50:00,32.31,32.38,32.31,32.38,112200.0,28.0117,28.0723,28.0117,28.0723,112200.0
2014-01-31 13:55:00,32.38,32.38,32.34,32.37,79000.0,28.0723,28.0723,28.0377,28.0637,79000.0
2014-01-31 14:00:00,32.36,32.4,32.34,32.4,67200.0,28.055,28.0897,28.0377,28.0897,67200.0
2014-01-31 14:05:00,32.39,32.4,32.37,32.38,67700.0,28.081,28.0897,28.0637,28.0723,67700.0
2014-01-31 14:10:00,32.39,32.4,32.36,32.38,88200.0,28.081,28.0897,28.055,28.0723,88200.0
2014-01-31 14:15:00,32.38,32.38,32.34,32.36,42600.0,28.0723,28.0723,28.0377,28.055,42600.0
2014-01-31 14:20:00,32.36,32.4,32.36,32.36,67200.0,28.055,28.0897,28.055,28.055,67200.0
2014-01-31 14:25:00,32.36,32.38,32.35,32.38,52000.0,28.055,28.0723,28.0463,28.0723,52000.0
2014-01-31 14:30:00,32.38,32.41,32.36,32.37,72600.0,28.0723,28.0984,28.055,28.0637,72600.0
2014-01-31 14:35:00,32.36,32.41,32.36,32.39,58300.0,28.055,28.0984,28.055,28.081,58300.0
2014-01-31 14:40:00,32.39,32.42,32.38,32.41,65700.0,28.081,28.107,28.0723,28.0984,65700.0
2014-01-31 14:45:00,32.42,32.5,32.42,32.49,141800.0,28.107,28.1764,28.107,28.1677,141800.0
2014-01-31 14:50:00,32.49,32.52,32.44,32.44,105900.0,28.1677,28.1937,28.1244,28.1244,105900.0
2014-01-31 14:55:00,32.45,32.45,32.42,32.44,63400.0,28.133,28.133,28.107,28.1244,63400.0
2014-01-31 15:00:00,32.43,32.43,32.38,32.43,56000.0,28.1157,28.1157,28.0723,28.1157,56000.0
2014-01-31 15:05:00,32.43,32.43,32.36,32.39,200100.0,28.1157,28.1157,28.055,28.081,200100.0
2014-01-31 15:10:00,32.38,32.43,32.38,32.42,181800.0,28.0723,28.1157,28.0723,28.107,181800.0
2014-01-31 15:15:00,32.41,32.43,32.38,32.39,166500.0,28.0984,28.1157,28.0723,28.081,166500.0
2014-01-31 15:20:00,32.39,32.41,32.33,32.41,159500.0,28.081,28.0984,28.029,28.0984,159500.0
2014-01-31 15:25:00,32.4,32.42,32.37,32.38,129500.0,28.0897,28.107,28.0637,28.0723,129500.0
2014-01-31 15:30:00,32.38,32.43,32.38,32.39,160800.0,28.0723,28.1157,28.0723,28.081,160800.0
2014-01-31 15:35:00,32.39,32.4,32.33,32.37,120400.0,28.081,28.0897,28.029,28.0637,120400.0
2014-01-31 15:40:00,32.37,32.42,32.37,32.4,152600.0,28.0637,28.107,28.0637,28.0897,152600.0
2014-01-31 15:45:00,32.41,32.41,32.33,32.37,304700.0,28.0984,28.0984,28.029,28.0637,304700.0
2014-01-31 15:50:00,32.37,32.4,32.33,32.4,522300.0,28.0637,28.0897,28.029,28.0897,522300.0
2014-01-31 15:55:00,32.4,32.42,32.35,32.4,901500.0,28.0897,28.107,28.0463,28.0897,901500.0
2014-02-03 09:30:00,32.42,32.45,32.11,32.11,372000.0,28.107,28.133,27.8383,27.8383,372000.0
2014-02-03 09:35:00,32.11,32.2,32.11,32.14,112600.0,27.8383,27.9163,27.8383,27.8643,112600.0
2014-02-03 09:40:00,32.14,32.18,32.09,32.11,119800.0,27.8643,27.899,27.8209,27.8383,119800.0
2014-02-03 09:45:00,32.1,32.15,32.05,32.09,147800.0,27.8296,27.8729,27.7862,27.8209,147800.0
2014-02-03 09:50:00,32.09,32.11,31.91,31.93,265500.0,27.8209,27.8383,27.6649,27.6822,265500.0
2014-02-03 09:55:00,31.94,32.07,31.93,31.99,145500.0,27.6909,27.8036,27.6822,27.7342,145500.0
2014-02-03 10:00:00,32.0,32.01,31.79,31.81,358900.0,27.7429,27.7516,27.5608,27.5782,358900.0
2014-02-03 10:05:00,31.81,31.86,31.75,31.75,248500.0,27.5782,27.6215,27.5262,27.5262,248500.0
2014-02-03 10:10:00,31.75,31.76,31.43,31.52,558500.0,27.5262,27.5348,27.2487,27.3268,558500.0
2014-02-03 10:15:00,31.54,31.61,31.54,31.57,272000.0,27.3441,27.4048,27.3441,27.3701,272000.0
2014-02-03 10:20:00,31.56,31.57,31.48,31.53,161000.0,27.3614,27.3701,27.2921,27.3354,161000.0
2014-02-03 10:25:00,31.53,31.57,31.51,31.53,124000.0,27.3354,27.3701,27.3181,27.3354,124000.0
2014-02-03 10:30:00,31.53,31.54,31.48,31.5,121200.0,27.3354,27.3441,27.2921,27.3094,121200.0
2014-02-03 10:35:00,31.49,31.57,31.49,31.57,174100.0,27.3007,27.3701,27.3007,27.3701,174100.0
2014-02-03 10:40:00,31.57,31.67,31.55,31.66,230800.0,27.3701,27.4568,27.3528,27.4481,230800.0
2014-02-03 10:45:00,31.66,31.73,31.64,31.66,226300.0,27.4481,27.5088,27.4308,27.4481,226300.0
2014-02-03 10:50:00,31.65,31.66,31.57,31.57,134800.0,27.4395,27.4481,27.3701,27.3701,134800.0
2014-02-03 10:55:00,31.57,31.6,31.54,31.57,90100.0,27.3701,27.3961,27.3441,27.3701,90100.0
2014-02-03 11:00:00,31.57,31.57,31.51,31.55,149400.0,27.3701,27.3701,27.3181,27.3528,149400.0
2014-02-03 11:05:00,31.56,31.57,31.53,31.53,117300.0,27.3614,27.3701,27.3354,27.3354,117300.0
2014-02-03 11:10:00,31.54,31.54,31.46,31.46,168300.0,27.3441,27.3441,27.2747,27.2747,168300.0
2014-02-03 11:15:00,31.46,31.46,31.4,31.43,218300.0,27.2747,27.2747,27.2227,27.2487,218300.0
2014-02-03 11:20:00,31.44,31.46,31.42,31.46,162300.0,27.2574,27.2747,27.2401,27.2747,162300.0
2014-02-03 11:25:00,31.46,31.5,31.46,31.49,205300.0,27.2747,27.3094,27.2747,27.3007,205300.0
2014-02-03 11:30:00,31.48,31.52,31.46,31.46,233900.0,27.2921,27.3268,27.2747,27.2747,233900.0
2014-02-03 11:35:00,31.46,31.46,31.43,31.46,60600.0,27.2747,27.2747,27.2487,27.2747,60600.0
2014-02-03 11:40:00,31.46,31.52,31.46,31.51,197600.0,27.2747,27.3268,27.2747,27.3181,197600.0
2014-02-03 11:45:00,31.51,31.51,31.45,31.46,105600.0,27.3181,27.3181,27.2661,27.2747,105600.0
2014-02-03 11:50:00,31.45,31.48,31.43,31.45,106400.0,27.2661,27.2921,27.2487,27.2661,106400.0
2014-02-03 11:55:00,31.45,31.46,31.39,31.41,112100.0,27.2661,27.2747,27.2141,27.2314,112100.0
2014-02-03 12:00:00,31.42,31.42,31.37,31.37,152100.0,27.2401,27.2401,27.1967,27.1967,152100.0
2014-02-03 12:05:00,31.37,31.4,31.36,31.38,205400.0,27.1967,27.2227,27.188,27.2054,205400.0
2014-02-03 12:10:00,31.38,31.39,31.33,31.38,201300.0,27.2054,27.2141,27.162,27.2054,201300.0
2014-02-03 12:15:00,31.38,31.39,31.35,31.39,144000.0,27.2054,27.2141,27.1794,27.2141,144000.0
2014-02-03 12:20:00,31.38,31.43,31.34,31.41,84200.0,27.2054,27.2487,27.1707,27.2314,84200.0
2014-02-03 12:25:00,31.41,31.45,31.4,31.45,92800.0,27.2314,27.2661,27.2227,27.2661,92800.0
2014-02-03 12:30:00,31.45,31.47,31.43,31.45,89000.0,27.2661,27.2834,27.2487,27.2661,89000.0
2014-02-03 12:35:00,31.45,31.46,31.39,31.42,95900.0,27.2661,27.2747,27.2141,27.2401,95900.0
2014-02-03 12:40:00,31.41,31.44,31.4,31.44,44900.0,27.2314,27.2574,27.2227,27.2574,44900.0
2014-02-03 12:45:00,31.44,31.46,31.42,31.44,106400.0,27.2574,27.2747,27.2401,27.2574,106400.0
2014-02-03 12:50:00,31.44,31.46,31.43,31.45,67100.0,27.2574,27.2747,27.2487,27.2661,67100.0
2014-02-03 12:55:00,31.46,31.46,31.43,31.43,81500.0,27.2747,27.2747,27.2487,27.2487,81500.0
2014-02-03 13:00:00,31.42,31.45,31.38,31.39,105000.0,27.2401,27.2661,27.2054,27.2141,105000.0
2014-02-03 13:05:00,31.38,31.41,31.36,31.37,92900.0,27.2054,27.2314,27.188,27.1967,92900.0
2014-02-03 13:10:00,31.37,31.41,31.37,31.39,54200.0,27.1967,27.2314,27.1967,27.2141,54200.0
2014-02-03 13:15:00,31.39,31.4,31.32,31.32,156300.0,27.2141,27.2227,27.1534,27.1534,156300.0
2014-02-03 13:20:00,31.32,31.35,31.31,31.32,101700.0,27.1534,27.1794,27.1447,27.1534,101700.0
2014-02-03 13:25:00,31.31,31.32,31.22,31.24,369900.0,27.1447,27.1534,27.0667,27.084,369900.0
2014-02-03 13:30:00,31.25,31.32,31.24,31.3,122300.0,27.0927,27.1534,27.084,27.136,122300.0
2014-02-03 13:35:00,31.29,31.34,31.27,31.27,174700.0,27.1274,27.1707,27.11,27.11,174700.0
2014-02-03 13:40:00,31.28,31.3,31.24,31.27,124900.0,27.1187,27.136,27.084,27.11,124900.0
2014-02-03 13:45:00,31.27,31.27,31.12,31.17,316100.0,27.11,27.11,26.98,27.0233,316100.0
2014-02-03 13:50:00,31.17,31.27,31.14,31.15,332700.0,27.0233,27.11,26.9973,27.006,332700.0
2014-02-03 13:55:00,31.14,31.21,31.14,31.18,222300.0,26.9973,27.058,26.9973,27.032,222300.0
2014-02-03 14:00:00,31.17,31.21,31.16,31.2,191700.0,27.0233,27.058,27.0146,27.0493,191700.0
2014-02-03 14:05:00,31.19,31.24,31.18,31.19,176200.0,27.0407,27.084,27.032,27.0407,176200.0
2014-02-03 14:10:00,31.19,31.24,31.18,31.24,204000.0,27.0407,27.084,27.032,27.084,204000.0
2014-02-03 14:15:00,31.23,31.29,31.23,31.29,85000.0,27.0753,27.1274,27.0753,27.1274,85000.0
2014-02-03 14:20:00,31.28,31.29,31.24,31.27,78000.0,27.1187,27.1274,27.084,27.11,78000.0
2014-02-03 14:25:00,31.27,31.28,31.24,31.27,83100.0,27.11,27.1187,27.084,27.11,83100.0
2014-02-03 14:30:00,31.28,31.3,31.26,31.27,148600.0,27.1187,27.136,27.1013,27.11,148600.0
2014-02-03 14:35:00,31.26,31.29,31.24,31.26,125900.0,27.1013,27.1274,27.084,27.1013,125900.0
2014-02-03 14:40:00,31.26,31.29,31.25,31.28,218700.0,27.1013,27.1274,27.0927,27.1187,218700.0
2014-02-03 14:45:00,31.27,31.3,31.25,31.26,92500.0,27.11,27.136,27.0927,27.1013,92500.0
2014-02-03 14:50:00,31.26,31.27,31.14,31.15,175400.0,27.1013,27.11,26.9973,27.006,175400.0
2014-02-03 14:55:00,31.15,31.16,31.14,31.14,238100.0,27.006,27.0146,26.9973,26.9973,238100.0
2014-02-03 15:00:00,31.14,31.17,31.14,31.17,122000.0,26.9973,27.0233,26.9973,27.0233,122000.0
2014-02-03 15:05:00,31.16,31.19,31.13,31.13,150700.0,27.0146,27.0407,26.9886,26.9886,150700.0
2014-02-03 15:10:00,31.13,31.15,31.08,31.15,209700.0,26.9886,27.006,26.9453,27.006,209700.0
2014-02-03 15:15:00,31.16,31.18,31.15,31.16,143800.0,27.0146,27.032,27.006,27.0146,143800.0
2014-02-03 15:20:00,31.15,31.16,31.07,31.09,157700.0,27.006,27.0146,26.9366,26.954,157700.0
2014-02-03 15:25:00,31.08,31.19,31.08,31.18,179600.0,26.9453,27.0407,26.9453,27.032,179600.0
2014-02-03 15:30:00,31.18,31.24,31.16,31.19,398100.0,27.032,27.084,27.0146,27.0407,398100.0
2014-02-03 15:35:00,31.18,31.19,31.15,31.16,215100.0,27.032,27.0407,27.006,27.0146,215100.0
2014-02-03 15:40:00,31.16,31.16,31.09,31.09,376900.0,27.0146,27.0146,26.954,26.954,376900.0
2014-02-03 15:45:00,31.1,31.12,31.07,31.07,460300.0,26.9626,26.98,26.9366,26.9366,460300.0
2014-02-03 15:50:00,31.08,31.09,31.04,31.08,469900.0,26.9453,26.954,26.9106,26.9453,469900.0
2014-02-03 15:55:00,31.08,31.1,31.04,31.09,714300.0,26.9453,26.9626,26.9106,26.954,714300.0
2014-02-04 09:30:00,31.28,31.3,31.09,31.1,237200.0,27.1187,27.136,26.954,26.9626,237200.0
2014-02-04 09:35:00,31.1,31.14,31.06,31.07,305300.0,26.9626,26.9973,26.928,26.9366,305300.0
2014-02-04 09:40:00,31.08,31.11,31.04,31.06,139700.0,26.9453,26.9713,26.9106,26.928,139700.0
2014-02-04 09:45:00,31.07,31.08,30.96,30.98,301100.0,26.9366,26.9453,26.8413,26.8586,301100.0
2014-02-04 09:50:00,30.97,30.98,30.91,30.95,225700.0,26.8499,26.8586,26.7979,26.8326,225700.0
2014-02-04 09:55:00,30.95,31.03,30.95,30.96,269800.0,26.8326,26.9019,26.8326,26.8413,269800.0
2014-02-04 10:00:00,30.96,31.02,30.93,30.94,272100.0,26.8413,26.8933,26.8152,26.8239,272100.0
2014-02-04 10:05:00,30.93,31.15,30.91,31.11,278600.0,26.8152,27.006,26.7979,26.9713,278600.0
2014-02-04 10:10:00,31.11,31.12,31.03,31.04,98500.0,26.9713,26.98,26.9019,26.9106,98500.0
2014-02-04 10:15:00,31.05,31.06,31.0,31.01,132000.0,26.9193,26.928,26.8759,26.8846,132000.0
2014-02-04 10:20:00,31.01,31.04,30.93,30.98,199700.0,26.8846,26.9106,26.8152,26.8586,199700.0
2014-02-04 10:25:00,30.99,31.01,30.98,31.0,169300.0,26.8673,26.8846,26.8586,26.8759,169300.0
2014-02-04 10:30:00,31.01,31.15,30.99,31.15,147100.0,26.8846,27.006,26.8673,27.006,147100.0
2014-02-04 10:35:00,31.15,31.26,31.15,31.2,185000.0,27.006,27.1013,27.006,27.0493,185000.0
2014-02-04 10:40:00,31.2,31.25,31.15,31.21,117500.0,27.0493,27.0927,27.006,27.058,117500.0
2014-02-04 10:45:00,31.21,31.24,31.19,31.23,113200.0,27.058,27.084,27.0407,27.0753,113200.0
2014-02-04 10:50:00,31.23,31.27,31.22,31.22,115600.0,27.0753,27.11,27.0667,27.0667,115600.0
2014-02-04 10:55:00,31.23,31.24,31.19,31.21,64000.0,27.0753,27.084,27.0407,27.058,64000.0
2014-02-04 11:00:00,31.21,31.32,31.2,31.28,147900.0,27.058,27.1534,27.0493,27.1187,147900.0
2014-02-04 11:05:00,31.28,31.31,31.27,31.31,56300.0,27.1187,27.1447,27.11,27.1447,56300.0
2014-02-04 11:10:00,31.31,31.34,31.29,31.34,76700.0,27.1447,27.1707,27.1274,27.1707,76700.0
2014-02-04 11:15:00,31.34,31.35,31.29,31.32,129800.0,27.1707,27.1794,27.1274,27.1534,129800.0
2014-02-04 11:20:00,31.31,31.33,31.27,31.28,71600.0,27.1447,27.162,27.11,27.1187,71600.0
2014-02-04 11:25:00,31.28,31.3,31.25,31.27,54200.0,27.1187,27.136,27.0927,27.11,54200.0
2014-02-04 11:30:00,31.27,31.3,31.25,31.29,93500.0,27.11,27.136,27.0927,27.1274,93500.0
2014-02-04 11:35:00,31.29,31.37,31.29,31.35,137300.0,27.1274,27.1967,27.1274,27.1794,137300.0
2014-02-04 11:40:00,31.36,31.36,31.32,31.33,155200.0,27.188,27.188,27.1534,27.162,155200.0
2014-02-04 11:45:00,31.33,31.34,31.3,31.33,58600.0,27.162,27.1707,27.136,27.162,58600.0
2014-02-04 11:50:00,31.33,31.34,31.32,31.34,60300.0,27.162,27.1707,27.1534,27.1707,60300.0
2014-02-04 11:55:00,31.33,31.39,31.31,31.36,79900.0,27.162,27.2141,27.1447,27.188,79900.0
2014-02-04 12:00:00,31.37,31.4,31.36,31.4,60400.0,27.1967,27.2227,27.188,27.2227,60400.0
2014-02-04 12:05:00,31.4,31.41,31.33,31.34,90500.0,27.2227,27.2314,27.162,27.1707,90500.0
2014-02-04 12:10:00,31.34,31.4,31.33,31.38,47700.0,27.1707,27.2227,27.162,27.2054,47700.0
2014-02-04 12:15:00,31.38,31.39,31.34,31.38,49100.0,27.2054,27.2141,27.1707,27.2054,49100.0
2014-02-04 12:20:00,31.38,31.43,31.37,31.43,75900.0,27.2054,27.2487,27.1967,27.2487,75900.0
2014-02-04 12:25:00,31.43,31.46,31.41,31.41,124500.0,27.2487,27.2747,27.2314,27.2314,124500.0
2014-02-04 12:30:00,31.41,31.46,31.39,31.46,55000.0,27.2314,27.2747,27.2141,27.2747,55000.0
2014-02-04 12:35:00,31.46,31.48,31.44,31.44,84200.0,27.2747,27.2921,27.2574,27.2574,84200.0
2014-02-04 12:40:00,31.43,31.43,31.39,31.42,74500.0,27.2487,27.2487,27.2141,27.2401,74500.0
2014-02-04 12:45:00,31.42,31.47,31.38,31.39,71700.0,27.2401,27.2834,27.2054,27.2141,71700.0
2014-02-04 12:50:00,31.38,31.41,31.34,31.34,38400.0,27.2054,27.2314,27.1707,27.1707,38400.0
2014-02-04 12:55:00,31.35,31.38,31.33,31.34,45700.0,27.1794,27.2054,27.162,27.1707,45700.0
2014-02-04 13:00:00,31.34,31.35,31.32,31.32,32200.0,27.1707,27.1794,27.1534,27.1534,32200.0
2014-02-04 13:05:00,31.32,31.35,31.3,31.3,67900.0,27.1534,27.1794,27.136,27.136,67900.0
2014-02-04 13:10:00,31.31,31.31,31.2,31.22,126100.0,27.1447,27.1447,27.0493,27.0667,126100.0
2014-02-04 13:15:00,31.22,31.24,31.18,31.22,105400.0,27.0667,27.084,27.032,27.0667,105400.0
2014-02-04 13:20:00,31.23,31.27,31.2,31.25,92800.0,27.0753,27.11,27.0493,27.0927,92800.0
2014-02-04 13:25:00,31.24,31.26,31.21,31.25,47800.0,27.084,27.1013,27.058,27.0927,47800.0
2014-02-04 13:30:00,31.26,31.29,31.25,31.28,44200.0,27.1013,27.1274,27.0927,27.1187,44200.0
2014-02-04 13:35:00,31.27,31.28,31.19,31.2,113300.0,27.11,27.1187,27.0407,27.0493,113300.0
2014-02-04 13:40:00,31.19,31.23,31.18,31.22,109700.0,27.0407,27.0753,27.032,27.0667,109700.0
2014-02-04 13:45:00,31.21,31.22,31.17,31.17,85300.0,27.058,27.0667,27.0233,27.0233,85300.0
2014-02-04 13:50:00,31.17,31.19,31.1,31.1,135300.0,27.0233,27.0407,26.9626,26.9626,135300.0
2014-02-04 13:55:00,31.1,31.11,31.04,31.05,99400.0,26.9626,26.9713,26.9106,26.9193,99400.0
2014-02-04 14:00:00,31.06,31.09,31.02,31.05,105500.0,26.928,26.954,26.8933,26.9193,105500.0
2014-02-04 14:05:00,31.05,31.08,31.03,31.06,77400.0,26.9193,26.9453,26.9019,26.928,77400.0
2014-02-04 14:10:00,31.07,31.09,31.05,31.05,123700.0,26.9366,26.954,26.9193,26.9193,123700.0
2014-02-04 14:15:00,31.05,31.06,31.0,31.02,84900.0,26.9193,26.928,26.8759,26.8933,84900.0
2014-02-04 14:20:00,31.02,31.09,31.01,31.04,96800.0,26.8933,26.954,26.8846,26.9106,96800.0
2014-02-04 14:25:00,31.03,31.05,31.0,31.0,86700.0,26.9019,26.9193,26.8759,26.8759,86700.0
2014-02-04 14:30:00,31.0,31.01,30.98,31.0,128400.0,26.8759,26.8846,26.8586,26.8759,128400.0
2014-02-04 14:35:00,31.0,31.04,30.98,31.03,95800.0,26.8759,26.9106,26.8586,26.9019,95800.0
2014-02-04 14:40:00,31.03,31.14,31.03,31.1,293100.0,26.9019,26.9973,26.9019,26.9626,293100.0
2014-02-04 14:45:00,31.1,31.13,31.04,31.05,89600.0,26.9626,26.9886,26.9106,26.9193,89600.0
2014-02-04 14:50:00,31.04,31.06,31.01,31.01,103000.0,26.9106,26.928,26.8846,26.8846,103000.0
2014-02-04 14:55:00,31.02,31.02,30.99,31.01,108400.0,26.8933,26.8933,26.8673,26.8846,108400.0
2014-02-04 15:00:00,31.01,31.09,31.01,31.04,132000.0,26.8846,26.954,26.8846,26.9106,132000.0
2014-02-04 15:05:00,31.04,31.06,31.02,31.03,128800.0,26.9106,26.928,26.8933,26.9019,128800.0
2014-02-04 15:10:00,31.04,31.05,31.03,31.04,89000.0,26.9106,26.9193,26.9019,26.9106,89000.0
2014-02-04 15:15:00,31.05,31.05,30.98,30.99,260000.0,26.9193,26.9193,26.8586,26.8673,260000.0
2014-02-04 15:20:00,31.0,31.01,30.96,30.97,143400.0,26.8759,26.8846,26.8413,26.8499,143400.0
2014-02-04 15:25:00,30.97,30.97,30.93,30.94,218500.0,26.8499,26.8499,26.8152,26.8239,218500.0
2014-02-04 15:30:00,30.94,31.02,30.93,30.96,232400.0,26.8239,26.8933,26.8152,26.8413,232400.0
2014-02-04 15:35:00,30.96,30.98,30.94,30.95,359200.0,26.8413,26.8586,26.8239,26.8326,359200.0
2014-02-04 15:40:00,30.96,30.99,30.94,30.95,250800.0,26.8413,26.8673,26.8239,26.8326,250800.0
2014-02-04 15:45:00,30.94,30.99,30.93,30.93,333300.0,26.8239,26.8673,26.8152,26.8152,333300.0
2014-02-04 15:50:00,30.93,30.98,30.93,30.98,568600.0,26.8152,26.8586,26.8152,26.8586,568600.0
2014-02-04 15:55:00,30.98,31.0,30.94,30.95,479600.0,26.8586,26.8759,26.8239,26.8326,479600.0
2014-02-05 09:30:00,31.19,31.31,31.03,31.11,326000.0,27.0407,27.1447,26.9019,26.9713,326000.0
2014-02-05 09:35:00,31.11,31.23,30.97,30.99,182400.0,26.9713,27.0753,26.8499,26.8673,182400.0
2014-02-05 09:40:00,30.98,31.04,30.97,31.01,90400.0,26.8586,26.9106,26.8499,26.8846,90400.0
2014-02-05 09:45:00,31.0,31.02,30.93,30.93,217200.0,26.8759,26.8933,26.8152,26.8152,217200.0
2014-02-05 09:50:00,30.93,30.93,30.85,30.86,212000.0,26.8152,26.8152,26.7459,26.7546,212000.0
2014-02-05 09:55:00,30.86,30.88,30.65,30.77,541200.0,26.7546,26.7719,26.5725,26.6765,541200.0
2014-02-05 10:00:00,30.77,30.88,30.73,30.87,314700.0,26.6765,26.7719,26.6419,26.7632,314700.0
2014-02-05 10:05:00,30.86,30.92,30.84,30.85,159600.0,26.7546,26.8066,26.7372,26.7459,159600.0
2014-02-05 10:10:00,30.85,30.9,30.79,30.83,176300.0,26.7459,26.7892,26.6939,26.7285,176300.0
2014-02-05 10:15:00,30.84,30.85,30.75,30.8,102400.0,26.7372,26.7459,26.6592,26.7025,102400.0
2014-02-05 10:20:00,30.8,30.82,30.67,30.67,159500.0,26.7025,26.7199,26.5898,26.5898,159500.0
2014-02-05 10:25:00,30.67,30.71,30.63,30.64,284100.0,26.5898,26.6245,26.5552,26.5638,284100.0
2014-02-05 10:30:00,30.64,30.68,30.6,30.67,297300.0,26.5638,26.5985,26.5291,26.5898,297300.0
2014-02-05 10:35:00,30.67,30.72,30.66,30.7,148400.0,26.5898,26.6332,26.5812,26.6158,148400.0
2014-02-05 10:40:00,30.7,30.75,30.65,30.7,215200.0,26.6158,26.6592,26.5725,26.6158,215200.0
2014-02-05 10:45:00,30.7,30.71,30.51,30.55,428800.0,26.6158,26.6245,26.4511,26.4858,428800.0
2014-02-05 10:50:00,30.55,30.64,30.53,30.64,128500.0,26.4858,26.5638,26.4685,26.5638,128500.0
2014-02-05 10:55:00,30.64,30.75,30.64,30.75,210700.0,26.5638,26.6592,26.5638,26.6592,210700.0
2014-02-05 11:00:00,30.75,30.8,30.73,30.75,121200.0,26.6592,26.7025,26.6419,26.6592,121200.0
2014-02-05 11:05:00,30.74,30.79,30.71,30.77,86100.0,26.6505,26.6939,26.6245,26.6765,86100.0
2014-02-05 11:10:00,30.77,30.82,30.76,30.81,142700.0,26.6765,26.7199,26.6679,26.7112,142700.0
2014-02-05 11:15:00,30.81,30.84,30.78,30.79,263400.0,26.7112,26.7372,26.6852,26.6939,263400.0
2014-02-05 11:20:00,30.8,30.86,30.78,30.83,113000.0,26.7025,26.7546,26.6852,26.7285,113000.0
2014-02-05 11:25:00,30.83,30.91,30.78,30.9,172300.0,26.7285,26.7979,26.6852,26.7892,172300.0
2014-02-05 11:30:00,30.9,30.93,30.81,30.81,115000.0,26.7892,26.8152,26.7112,26.7112,115000.0
2014-02-05 11:35:00,30.82,30.84,30.8,30.82,109300.0,26.7199,26.7372,26.7025,26.7199,109300.0
2014-02-05 11:40:00,30.82,30.84,30.81,30.84,63800.0,26.7199,26.7372,26.7112,26.7372,63800.0
2014-02-05 11:45:00,30.83,30.94,30.83,30.93,173000.0,26.7285,26.8239,26.7285,26.8152,173000.0
2014-02-05 11:50:00,30.93,30.98,30.92,30.96,199000.0,26.8152,26.8586,26.8066,26.8413,199000.0
2014-02-05 11:55:00,30.96,31.0,30.94,30.99,171700.0,26.8413,26.8759,26.8239,26.8673,171700.0
2014-02-05 12:00:00,30.99,31.01,30.94,30.94,94100.0,26.8673,26.8846,26.8239,26.8239,94100.0
2014-02-05 12:05:00,30.94,31.0,30.94,30.98,80300.0,26.8239,26.8759,26.8239,26.8586,80300.0
2014-02-05 12:10:00,30.97,30.98,30.91,30.92,85500.0,26.8499,26.8586,26.7979,26.8066,85500.0
2014-02-05 12:15:00,30.91,30.93,30.88,30.92,107300.0,26.7979,26.8152,26.7719,26.8066,107300.0
2014-02-05 12:20:00,30.92,30.97,30.92,30.96,125500.0,26.8066,26.8499,26.8066,26.8413,125500.0
2014-02-05 12:25:00,30.97,30.97,30.93,30.94,61800.0,26.8499,26.8499,26.8152,26.8239,61800.0
2014-02-05 12:30:00,30.94,30.96,30.94,30.96,64900.0,26.8239,26.8413,26.8239,26.8413,64900.0
2014-02-05 12:35:00,30.96,30.97,30.93,30.95,117200.0,26.8413,26.8499,26.8152,26.8326,117200.0
2014-02-05 12:40:00,30.94,30.99,30.94,30.99,41300.0,26.8239,26.8673,26.8239,26.8673,41300.0
2014-02-05 12:45:00,30.98,30.99,30.95,30.96,78400.0,26.8586,26.8673,26.8326,26.8413,78400.0
2014-02-05 12:50:00,30.97,30.98,30.92,30.92,106600.0,26.8499,26.8586,26.8066,26.8066,106600.0
2014-02-05 12:55:00,30.92,30.93,30.87,30.89,155300.0,26.8066,26.8152,26.7632,26.7806,155300.0
2014-02-05 13:00:00,30.89,30.94,30.89,30.94,127000.0,26.7806,26.8239,26.7806,26.8239,127000.0
2014-02-05 13:05:00,30.94,30.98,30.92,30.97,89700.0,26.8239,26.8586,26.8066,26.8499,89700.0
2014-02-05 13:10:00,30.98,31.02,30.96,31.02,67100.0,26.8586,26.8933,26.8413,26.8933,67100.0
2014-02-05 13:15:00,31.02,31.06,31.01,31.06,49400.0,26.8933,26.928,26.8846,26.928,49400.0
2014-02-05 13:20:00,31.07,31.17,31.05,31.16,238200.0,26.9366,27.0233,26.9193,27.0146,238200.0
2014-02-05 13:25:00,31.15,31.2,31.15,31.17,227100.0,27.006,27.0493,27.006,27.0233,227100.0
2014-02-05 13:30:00,31.18,31.23,31.17,31.17,203400.0,27.032,27.0753,27.0233,27.0233,203400.0
2014-02-05 13:35:00,31.17,31.2,31.16,31.2,66200.0,27.0233,27.0493,27.0146,27.0493,66200.0
2014-02-05 13:40:00,31.2,31.24,31.18,31.19,138800.0,27.0493,27.084,27.032,27.0407,138800.0
2014-02-05 13:45:00,31.18,31.22,31.17,31.21,83900.0,27.032,27.0667,27.0233,27.058,83900.0
2014-02-05 13:50:00,31.21,31.26,31.21,31.25,75900.0,27.058,27.1013,27.058,27.0927,75900.0
2014-02-05 13:55:00,31.24,31.27,31.23,31.23,73900.0,27.084,27.11,27.0753,27.0753,73900.0
2014-02-05 14:00:00,31.23,31.29,31.22,31.25,114300.0,27.0753,27.1274,27.0667,27.0927,114300.0
2014-02-05 14:05:00,31.25,31.25,31.21,31.22,60100.0,27.0927,27.0927,27.058,27.0667,60100.0
2014-02-05 14:10:00,31.21,31.22,31.18,31.19,71900.0,27.058,27.0667,27.032,27.0407,71900.0
2014-02-05 14:15:00,31.19,31.2,31.12,31.13,129100.0,27.0407,27.0493,26.98,26.9886,129100.0
2014-02-05 14:20:00,31.13,31.15,31.11,31.14,55300.0,26.9886,27.006,26.9713,26.9973,55300.0
2014-02-05 14:25:00,31.14,31.16,31.11,31.15,43500.0,26.9973,27.0146,26.9713,27.006,43500.0
2014-02-05 14:30:00,31.15,31.18,31.14,31.14,72300.0,27.006,27.032,26.9973,26.9973,72300.0
2014-02-05 14:35:00,31.15,31.15,31.08,31.11,76100.0,27.006,27.006,26.9453,26.9713,76100.0
2014-02-05 14:40:00,31.11,31.11,31.07,31.08,57000.0,26.9713,26.9713,26.9366,26.9453,57000.0
2014-02-05 14:45:00,31.08,31.12,31.07,31.09,53600.0,26.9453,26.98,26.9366,26.954,53600.0
2014-02-05 14:50:00,31.09,31.13,31.08,31.1,70500.0,26.954,26.9886,26.9453,26.9626,70500.0
2014-02-05 14:55:00,31.1,31.11,31.04,31.04,77000.0,26.9626,26.9713,26.9106,26.9106,77000.0
2014-02-05 15:00:00,31.05,31.1,31.04,31.05,81100.0,26.9193,26.9626,26.9106,26.9193,81100.0
2014-02-05 15:05:00,31.04,31.11,31.04,31.11,66000.0,26.9106,26.9713,26.9106,26.9713,66000.0
2014-02-05 15:10:00,31.11,31.14,31.09,31.13,150600.0,26.9713,26.9973,26.954,26.9886,150600.0
2014-02-05 15:15:00,31.13,31.15,31.08,31.14,68900.0,26.9886,27.006,26.9453,26.9973,68900.0
2014-02-05 15:20:00,31.15,31.15,31.09,31.1,77100.0,27.006,27.006,26.954,26.9626,77100.0
2014-02-05 15:25:00,31.1,31.15,31.09,31.12,106700.0,26.9626,27.006,26.954,26.98,106700.0
2014-02-05 15:30:00,31.11,31.12,31.06,31.11,227200.0,26.9713,26.98,26.928,26.9713,227200.0
2014-02-05 15:35:00,31.1,31.11,31.06,31.09,248300.0,26.9626,26.9713,26.928,26.954,248300.0
2014-02-05 15:40:00,31.09,31.14,31.07,31.09,316300.0,26.954,26.9973,26.9366,26.954,316300.0
2014-02-05 15:45:00,31.1,31.15,31.1,31.14,256800.0,26.9626,27.006,26.9626,26.9973,256800.0
2014-02-05 15:50:00,31.13,31.14,31.08,31.08,300000.0,26.9886,26.9973,26.9453,26.9453,300000.0
2014-02-05 15:55:00,31.09,31.12,31.05,31.08,433600.0,26.954,26.98,26.9193,26.9453,433600.0
2014-02-06 09:30:00,31.36,31.8,31.3,31.74,504800.0,27.188,27.5695,27.136,27.5175,504800.0
2014-02-06 09:35:00,31.75,31.75,31.41,31.45,342400.0,27.5262,27.5262,27.2314,27.2661,342400.0
2014-02-06 09:40:00,31.46,31.64,31.46,31.61,176500.0,27.2747,27.4308,27.2747,27.4048,176500.0
2014-02-06 09:45:00,31.6,31.65,31.58,31.58,117200.0,27.3961,27.4395,27.3788,27.3788,117200.0
2014-02-06 09:50:00,31.58,31.59,31.45,31.52,84300.0,27.3788,27.3874,27.2661,27.3268,84300.0
2014-02-06 09:55:00,31.52,31.54,31.38,31.41,100100.0,27.3268,27.3441,27.2054,27.2314,100100.0
2014-02-06 10:00:00,31.41,31.46,31.39,31.42,86900.0,27.2314,27.2747,27.2141,27.2401,86900.0
2014-02-06 10:05:00,31.42,31.5,31.33,31.33,158700.0,27.2401,27.3094,27.162,27.162,158700.0
2014-02-06 10:10:00,31.33,31.38,31.32,31.34,111200.0,27.162,27.2054,27.1534,27.1707,111200.0
2014-02-06 10:15:00,31.34,31.37,31.3,31.35,90700.0,27.1707,27.1967,27.136,27.1794,90700.0
2014-02-06 10:20:00,31.34,31.39,31.29,31.37,107200.0,27.1707,27.2141,27.1274,27.1967,107200.0
2014-02-06 10:25:00,31.37,31.5,31.37,31.48,82000.0,27.1967,27.3094,27.1967,27.2921,82000.0
2014-02-06 10:30:00,31.48,31.56,31.48,31.48,88400.0,27.2921,27.3614,27.2921,27.2921,88400.0
2014-02-06 10:35:00,31.48,31.49,31.43,31.45,106100.0,27.2921,27.3007,27.2487,27.2661,106100.0
2014-02-06 10:40:00,31.45,31.63,31.44,31.55,281700.0,27.2661,27.4221,27.2574,27.3528,281700.0
2014-02-06 10:45:00,31.55,31.65,31.55,31.63,192000.0,27.3528,27.4395,27.3528,27.4221,192000.0
2014-02-06 10:50:00,31.64,31.67,31.62,31.62,139500.0,27.4308,27.4568,27.4135,27.4135,139500.0
2014-02-06 10:55:00,31.63,31.63,31.53,31.57,252500.0,27.4221,27.4221,27.3354,27.3701,252500.0
2014-02-06 11:00:00,31.58,31.61,31.56,31.59,146000.0,27.3788,27.4048,27.3614,27.3874,146000.0
2014-02-06 11:05:00,31.6,31.65,31.58,31.65,109300.0,27.3961,27.4395,27.3788,27.4395,109300.0
2014-02-06 11:10:00,31.65,31.69,31.64,31.68,107400.0,27.4395,27.4741,27.4308,27.4655,107400.0
2014-02-06 11:15:00,31.69,31.82,31.69,31.8,248700.0,27.4741,27.5868,27.4741,27.5695,248700.0
2014-02-06 11:20:00,31.8,31.9,31.79,31.83,304100.0,27.5695,27.6562,27.5608,27.5955,304100.0
2014-02-06 11:25:00,31.82,31.83,31.7,31.72,109700.0,27.5868,27.5955,27.4828,27.5001,109700.0
2014-02-06 11:30:00,31.72,31.8,31.7,31.78,136100.0,27.5001,27.5695,27.4828,27.5522,136100.0
2014-02-06 11:35:00,31.79,31.82,31.74,31.74,74600.0,27.5608,27.5868,27.5175,27.5175,74600.0
2014-02-06 11:40:00,31.73,31.74,31.68,31.69,83400.0,27.5088,27.5175,27.4655,27.4741,83400.0
2014-02-06 11:45:00,31.69,31.76,31.68,31.75,55300.0,27.4741,27.5348,27.4655,27.5262,55300.0
2014-02-06 11:50:00,31.76,31.79,31.74,31.75,79600.0,27.5348,27.5608,27.5175,27.5262,79600.0
2014-02-06 11:55:00,31.74,31.77,31.71,31.77,60100.0,27.5175,27.5435,27.4915,27.5435,60100.0
2014-02-06 12:00:00,31.77,31.81,31.76,31.79,28800.0,27.5435,27.5782,27.5348,27.5608,28800.0
2014-02-06 12:05:00,31.79,31.79,31.77,31.77,49000.0,27.5608,27.5608,27.5435,27.5435,49000.0
2014-02-06 12:10:00,31.78,31.78,31.69,31.7,55200.0,27.5522,27.5522,27.4741,27.4828,55200.0
2014-02-06 12:15:00,31.7,31.7,31.64,31.66,101400.0,27.4828,27.4828,27.4308,27.4481,101400.0
2014-02-06 12:20:00,31.67,31.67,31.62,31.62,103800.0,27.4568,27.4568,27.4135,27.4135,103800.0
2014-02-06 12:25:00,31.63,31.68,31.62,31.67,108000.0,27.4221,27.4655,27.4135,27.4568,108000.0
2014-02-06 12:30:00,31.67,31.71,31.65,31.7,46100.0,27.4568,27.4915,27.4395,27.4828,46100.0
2014-02-06 12:35:00,31.7,31.71,31.64,31.65,74700.0,27.4828,27.4915,27.4308,27.4395,74700.0
2014-02-06 12:40:00,31.65,31.65,31.62,31.64,52000.0,27.4395,27.4395,27.4135,27.4308,52000.0
2014-02-06 12:45:00,31.65,31.7,31.64,31.64,46800.0,27.4395,27.4828,27.4308,27.4308,46800.0
2014-02-06 12:50:00,31.64,31.7,31.64,31.69,53300.0,27.4308,27.4828,27.4308,27.4741,53300.0
2014-02-06 12:55:00,31.69,31.69,31.65,31.65,23000.0,27.4741,27.4741,27.4395,27.4395,23000.0
2014-02-06 13:00:00,31.65,31.69,31.64,31.68,45300.0,27.4395,27.4741,27.4308,27.4655,45300.0
2014-02-06 13:05:00,31.68,31.72,31.68,31.69,56600.0,27.4655,27.5001,27.4655,27.4741,56600.0
2014-02-06 13:10:00,31.69,31.74,31.68,31.7,71800.0,27.4741,27.5175,27.4655,27.4828,71800.0
2014-02-06 13:15:00,31.7,31.7,31.63,31.64,47300.0,27.4828,27.4828,27.4221,27.4308,47300.0
2014-02-06 13:20:00,31.64,31.66,31.63,31.63,46000.0,27.4308,27.4481,27.4221,27.4221,46000.0
2014-02-06 13:25:00,31.62,31.63,31.59,31.59,57100.0,27.4135,27.4221,27.3874,27.3874,57100.0
2014-02-06 13:30:00,31.6,31.64,31.6,31.64,49600.0,27.3961,27.4308,27.3961,27.4308,49600.0
2014-02-06 13:35:00,31.63,31.64,31.6,31.63,60800.0,27.4221,27.4308,27.3961,27.4221,60800.0
2014-02-06 13:40:00,31.64,31.64,31.6,31.6,55500.0,27.4308,27.4308,27.3961,27.3961,55500.0
2014-02-06 13:45:00,31.6,31.66,31.58,31.65,60000.0,27.3961,27.4481,27.3788,27.4395,60000.0
2014-02-06 13:50:00,31.66,31.66,31.63,31.64,36800.0,27.4481,27.4481,27.4221,27.4308,36800.0
2014-02-06 13:55:00,31.64,31.64,31.59,31.59,31700.0,27.4308,27.4308,27.3874,27.3874,31700.0
2014-02-06 14:00:00,31.6,31.67,31.59,31.66,70100.0,27.3961,27.4568,27.3874,27.4481,70100.0
2014-02-06 14:05:00,31.67,31.7,31.65,31.7,56000.0,27.4568,27.4828,27.4395,27.4828,56000.0
2014-02-06 14:10:00,31.69,31.71,31.68,31.7,34300.0,27.4741,27.4915,27.4655,27.4828,34300.0
2014-02-06 14:15:00,31.7,31.75,31.68,31.72,89700.0,27.4828,27.5262,27.4655,27.5001,89700.0
2014-02-06 14:20:00,31.71,31.73,31.68,31.72,70100.0,27.4915,27.5088,27.4655,27.5001,70100.0
2014-02-06 14:25:00,31.72,31.73,31.67,31.69,38400.0,27.5001,27.5088,27.4568,27.4741,38400.0
2014-02-06 14:30:00,31.69,31.74,31.67,31.68,67000.0,27.4741,27.5175,27.4568,27.4655,67000.0
2014-02-06 14:35:00,31.68,31.69,31.66,31.68,45800.0,27.4655,27.4741,27.4481,27.4655,45800.0
2014-02-06 14:40:00,31.68,31.71,31.66,31.7,92800.0,27.4655,27.4915,27.4481,27.4828,92800.0
2014-02-06 14:45:00,31.7,31.71,31.61,31.63,85400.0,27.4828,27.4915,27.4048,27.4221,85400.0
2014-02-06 14:50:00,31.62,31.68,31.62,31.67,70600.0,27.4135,27.4655,27.4135,27.4568,70600.0
2014-02-06 14:55:00,31.67,31.68,31.62,31.64,56900.0,27.4568,27.4655,27.4135,27.4308,56900.0
2014-02-06 15:00:00,31.64,31.65,31.6,31.6,56600.0,27.4308,27.4395,27.3961,27.3961,56600.0
2014-02-06 15:05:00,31.61,31.62,31.56,31.58,148500.0,27.4048,27.4135,27.3614,27.3788,148500.0
2014-02-06 15:10:00,31.57,31.61,31.56,31.57,132100.0,27.3701,27.4048,27.3614,27.3701,132100.0
2014-02-06 15:15:00,31.57,31.58,31.55,31.57,95900.0,27.3701,27.3788,27.3528,27.3701,95900.0
2014-02-06 15:20:00,31.58,31.58,31.51,31.52,101400.0,27.3788,27.3788,27.3181,27.3268,101400.0
2014-02-06 15:25:00,31.51,31.53,31.5,31.51,116500.0,27.3181,27.3354,27.3094,27.3181,116500.0
2014-02-06 15:30:00,31.52,31.57,31.51,31.52,191900.0,27.3268,27.3701,27.3181,27.3268,191900.0
2014-02-06 15:35:00,31.52,31.55,31.51,31.53,133700.0,27.3268,27.3528,27.3181,27.3354,133700.0
2014-02-06 15:40:00,31.53,31.53,31.49,31.49,162900.0,27.3354,27.3354,27.3007,27.3007,162900.0
2014-02-06 15:45:00,31.49,31.55,31.46,31.49,410900.0,27.3007,27.3528,27.2747,27.3007,410900.0
2014-02-06 15:50:00,31.49,31.59,31.49,31.52,437700.0,27.3007,27.3874,27.3007,27.3268,437700.0
2014-02-06 15:55:00,31.52,31.58,31.51,31.54,474500.0,27.3268,27.3788,27.3181,27.3441,474500.0
2014-02-07 09:30:00,31.79,31.9,31.73,31.9,376500.0,27.5608,27.6562,27.5088,27.6562,376500.0
2014-02-07 09:35:00,31.89,31.97,31.78,31.84,384500.0,27.6475,27.7169,27.5522,27.6042,384500.0
2014-02-07 09:40:00,31.84,31.89,31.74,31.74,131200.0,27.6042,27.6475,27.5175,27.5175,131200.0
2014-02-07 09:45:00,31.74,31.77,31.68,31.73,226000.0,27.5175,27.5435,27.4655,27.5088,226000.0
2014-02-07 09:50:00,31.72,31.74,31.61,31.63,137400.0,27.5001,27.5175,27.4048,27.4221,137400.0
2014-02-07 09:55:00,31.63,31.64,31.55,31.61,100000.0,27.4221,27.4308,27.3528,27.4048,100000.0
2014-02-07 10:00:00,31.6,31.68,31.59,31.63,241200.0,27.3961,27.4655,27.3874,27.4221,241200.0
2014-02-07 10:05:00,31.63,31.64,31.55,31.61,134700.0,27.4221,27.4308,27.3528,27.4048,134700.0
2014-02-07 10:10:00,31.61,31.63,31.48,31.49,202400.0,27.4048,27.4221,27.2921,27.3007,202400.0
2014-02-07 10:15:00,31.48,31.5,31.45,31.46,126100.0,27.2921,27.3094,27.2661,27.2747,126100.0
2014-02-07 10:20:00,31.45,31.5,31.41,31.41,121400.0,27.2661,27.3094,27.2314,27.2314,121400.0
2014-02-07 10:25:00,31.41,31.41,31.31,31.31,147500.0,27.2314,27.2314,27.1447,27.1447,147500.0
2014-02-07 10:30:00,31.31,31.38,31.31,31.37,202500.0,27.1447,27.2054,27.1447,27.1967,202500.0
2014-02-07 10:35:00,31.37,31.4,31.36,31.39,157600.0,27.1967,27.2227,27.188,27.2141,157600.0
2014-02-07 10:40:00,31.39,31.45,31.38,31.45,179200.0,27.2141,27.2661,27.2054,27.2661,179200.0
2014-02-07 10:45:00,31.44,31.49,31.43,31.49,150100.0,27.2574,27.3007,27.2487,27.3007,150100.0
2014-02-07 10:50:00,31.49,31.5,31.45,31.49,232600.0,27.3007,27.3094,27.2661,27.3007,232600.0
2014-02-07 10:55:00,31.49,31.55,31.48,31.52,189200.0,27.3007,27.3528,27.2921,27.3268,189200.0
2014-02-07 11:00:00,31.52,31.53,31.49,31.52,114300.0,27.3268,27.3354,27.3007,27.3268,114300.0
2014-02-07 11:05:00,31.52,31.54,31.51,31.51,95900.0,27.3268,27.3441,27.3181,27.3181,95900.0
2014-02-07 11:10:00,31.51,31.64,31.5,31.61,184900.0,27.3181,27.4308,27.3094,27.4048,184900.0
2014-02-07 11:15:00,31.62,31.64,31.57,31.6,82600.0,27.4135,27.4308,27.3701,27.3961,82600.0
2014-02-07 11:20:00,31.6,31.64,31.59,31.61,57700.0,27.3961,27.4308,27.3874,27.4048,57700.0
2014-02-07 11:25:00,31.61,31.65,31.6,31.63,67900.0,27.4048,27.4395,27.3961,27.4221,67900.0
2014-02-07 11:30:00,31.64,31.73,31.64,31.7,89600.0,27.4308,27.5088,27.4308,27.4828,89600.0
2014-02-07 11:35:00,31.7,31.77,31.68,31.77,100300.0,27.4828,27.5435,27.4655,27.5435,100300.0
2014-02-07 11:40:00,31.77,31.8,31.75,31.77,95400.0,27.5435,27.5695,27.5262,27.5435,95400.0
2014-02-07 11:45:00,31.77,31.8,31.77,31.79,93200.0,27.5435,27.5695,27.5435,27.5608,93200.0
2014-02-07 11:50:00,31.79,31.8,31.71,31.74,80300.0,27.5608,27.5695,27.4915,27.5175,80300.0
2014-02-07 11:55:00,31.75,31.78,31.73,31.73,29600.0,27.5262,27.5522,27.5088,27.5088,29600.0
2014-02-07 12:00:00,31.74,31.74,31.69,31.7,58600.0,27.5175,27.5175,27.4741,27.4828,58600.0
2014-02-07 12:05:00,31.7,31.74,31.66,31.66,128500.0,27.4828,27.5175,27.4481,27.4481,128500.0
2014-02-07 12:10:00,31.66,31.73,31.66,31.73,38700.0,27.4481,27.5088,27.4481,27.5088,38700.0
2014-02-07 12:15:00,31.73,31.74,31.72,31.74,19600.0,27.5088,27.5175,27.5001,27.5175,19600.0
2014-02-07 12:20:00,31.74,31.75,31.73,31.74,30700.0,27.5175,27.5262,27.5088,27.5175,30700.0
2014-02-07 12:25:00,31.73,31.75,31.72,31.74,45500.0,27.5088,27.5262,27.5001,27.5175,45500.0
2014-02-07 12:30:00,31.74,31.75,31.73,31.73,37400.0,27.5175,27.5262,27.5088,27.5088,37400.0
2014-02-07 12:35:00,31.73,31.73,31.71,31.73,47700.0,27.5088,27.5088,27.4915,27.5088,47700.0
2014-02-07 12:40:00,31.73,31.75,31.72,31.73,38700.0,27.5088,27.5262,27.5001,27.5088,38700.0
2014-02-07 12:45:00,31.73,31.75,31.71,31.72,37100.0,27.5088,27.5262,27.4915,27.5001,37100.0
2014-02-07 12:50:00,31.71,31.75,31.71,31.75,27500.0,27.4915,27.5262,27.4915,27.5262,27500.0
2014-02-07 12:55:00,31.75,31.77,31.74,31.77,43300.0,27.5262,27.5435,27.5175,27.5435,43300.0
2014-02-07 13:00:00,31.77,31.81,31.77,31.8,76900.0,27.5435,27.5782,27.5435,27.5695,76900.0
2014-02-07 13:05:00,31.8,31.82,31.79,31.81,47500.0,27.5695,27.5868,27.5608,27.5782,47500.0
2014-02-07 13:10:00,31.81,31.83,31.8,31.82,43100.0,27.5782,27.5955,27.5695,27.5868,43100.0
2014-02-07 13:15:00,31.81,31.82,31.8,31.82,39300.0,27.5782,27.5868,27.5695,27.5868,39300.0
2014-02-07 13:20:00,31.83,31.84,31.81,31.84,32900.0,27.5955,27.6042,27.5782,27.6042,32900.0
2014-02-07 13:25:00,31.84,31.88,31.84,31.87,71900.0,27.6042,27.6389,27.6042,27.6302,71900.0
2014-02-07 13:30:00,31.88,31.93,31.87,31.93,110300.0,27.6389,27.6822,27.6302,27.6822,110300.0
2014-02-07 13:35:00,31.92,31.95,31.92,31.92,60000.0,27.6735,27.6996,27.6735,27.6735,60000.0
2014-02-07 13:40:00,31.92,31.98,31.91,31.95,148100.0,27.6735,27.7256,27.6649,27.6996,148100.0
2014-02-07 13:45:00,31.95,31.96,31.94,31.96,117900.0,27.6996,27.7082,27.6909,27.7082,117900.0
2014-02-07 13:50:00,31.96,31.98,31.95,31.96,90900.0,27.7082,27.7256,27.6996,27.7082,90900.0
2014-02-07 13:55:00,31.95,32.05,31.94,32.05,238100.0,27.6996,27.7862,27.6909,27.7862,238100.0
2014-02-07 14:00:00,32.04,32.09,32.03,32.08,180300.0,27.7776,27.8209,27.7689,27.8123,180300.0
2014-02-07 14:05:00,32.07,32.13,32.06,32.13,192600.0,27.8036,27.8556,27.7949,27.8556,192600.0
2014-02-07 14:10:00,32.13,32.13,32.07,32.07,142400.0,27.8556,27.8556,27.8036,27.8036,142400.0
2014-02-07 14:15:00,32.07,32.1,32.04,32.09,189000.0,27.8036,27.8296,27.7776,27.8209,189000.0
2014-02-07 14:20:00,32.09,32.15,32.08,32.15,181200.0,27.8209,27.8729,27.8123,27.8729,181200.0
2014-02-07 14:25:00,32.15,32.23,32.14,32.22,243300.0,27.8729,27.9423,27.8643,27.9336,243300.0
2014-02-07 14:30:00,32.22,32.25,32.2,32.21,154200.0,27.9336,27.9596,27.9163,27.925,154200.0
2014-02-07 14:35:00,32.2,32.21,32.15,32.19,143100.0,27.9163,27.925,27.8729,27.9076,143100.0
2014-02-07 14:40:00,32.2,32.28,32.19,32.27,136500.0,27.9163,27.9856,27.9076,27.977,136500.0
2014-02-07 14:45:00,32.27,32.3,32.23,32.23,170700.0,27.977,28.003,27.9423,27.9423,170700.0
2014-02-07 14:50:00,32.22,32.23,32.18,32.18,110100.0,27.9336,27.9423,27.899,27.899,110100.0
2014-02-07 14:55:00,32.18,32.27,32.18,32.27,153000.0,27.899,27.977,27.899,27.977,153000.0
2014-02-07 15:00:00,32.27,32.32,32.26,32.29,124400.0,27.977,28.0203,27.9683,27.9943,124400.0
2014-02-07 15:05:00,32.3,32.31,32.24,32.26,124000.0,28.003,28.0117,27.951,27.9683,124000.0
2014-02-07 15:10:00,32.26,32.32,32.25,32.3,185000.0,27.9683,28.0203,27.9596,28.003,185000.0
2014-02-07 15:15:00,32.3,32.31,32.24,32.25,116700.0,28.003,28.0117,27.951,27.9596,116700.0
2014-02-07 15:20:00,32.24,32.31,32.23,32.3,135600.0,27.951,28.0117,27.9423,28.003,135600.0
2014-02-07 15:25:00,32.29,32.31,32.27,32.29,101200.0,27.9943,28.0117,27.977,27.9943,101200.0
2014-02-07 15:30:00,32.29,32.33,32.29,32.3,187500.0,27.9943,28.029,27.9943,28.003,187500.0
2014-02-07 15:35:00,32.31,32.34,32.3,32.32,162800.0,28.0117,28.0377,28.003,28.0203,162800.0
2014-02-07 15:40:00,32.33,32.34,32.31,32.33,212600.0,28.029,28.0377,28.0117,28.029,212600.0
2014-02-07 15:45:00,32.34,32.37,32.32,32.34,493300.0,28.0377,28.0637,28.0203,28.0377,493300.0
2014-02-07 15:50:00,32.34,32.36,32.31,32.35,479100.0,28.0377,28.055,28.0117,28.0463,479100.0
2014-02-07 15:55:00,32.34,32.37,32.34,32.35,728800.0,28.0377,28.0637,28.0377,28.0463,728800.0
2014-02-10 09:30:00,32.4,32.43,32.33,32.34,307500.0,28.0897,28.1157,28.029,28.0377,307500.0
2014-02-10 09:35:00,32.34,32.41,32.31,32.37,215900.0,28.0377,28.0984,28.0117,28.0637,215900.0
2014-02-10 09:40:00,32.36,32.43,32.3,32.38,200200.0,28.055,28.1157,28.003,28.0723,200200.0
2014-02-10 09:45:00,32.37,32.47,32.33,32.45,142600.0,28.0637,28.1504,28.029,28.133,142600.0
2014-02-10 09:50:00,32.45,32.48,32.39,32.41,154200.0,28.133,28.159,28.081,28.0984,154200.0
2014-02-10 09:55:00,32.42,32.48,32.39,32.43,98900.0,28.107,28.159,28.081,28.1157,98900.0
2014-02-10 10:00:00,32.43,32.46,32.34,32.36,87600.0,28.1157,28.1417,28.0377,28.055,87600.0
2014-02-10 10:05:00,32.36,32.4,32.33,32.38,106600.0,28.055,28.0897,28.029,28.0723,106600.0
2014-02-10 10:10:00,32.38,32.47,32.37,32.43,97800.0,28.0723,28.1504,28.0637,28.1157,97800.0
2014-02-10 10:15:00,32.43,32.45,32.39,32.41,91300.0,28.1157,28.133,28.081,28.0984,91300.0
2014-02-10 10:20:00,32.41,32.44,32.39,32.43,132900.0,28.0984,28.1244,28.081,28.1157,132900.0
2014-02-10 10:25:00,32.44,32.47,32.42,32.46,91400.0,28.1244,28.1504,28.107,28.1417,91400.0
2014-02-10 10:30:00,32.46,32.47,32.37,32.37,77500.0,28.1417,28.1504,28.0637,28.0637,77500.0
2014-02-10 10:35:00,32.37,32.39,32.34,32.38,103900.0,28.0637,28.081,28.0377,28.0723,103900.0
2014-02-10 10:40:00,32.38,32.39,32.33,32.34,87400.0,28.0723,28.081,28.029,28.0377,87400.0
2014-02-10 10:45:00,32.34,32.37,32.32,32.37,112600.0,28.0377,28.0637,28.0203,28.0637,112600.0
2014-02-10 10:50:00,32.36,32.36,32.25,32.25,120900.0,28.055,28.055,27.9596,27.9596,120900.0
2014-02-10 10:55:00,32.26,32.28,32.24,32.26,76100.0,27.9683,27.9856,27.951,27.9683,76100.0
2014-02-10 11:00:00,32.26,32.32,32.23,32.24,84900.0,27.9683,28.0203,27.9423,27.951,84900.0
2014-02-10 11:05:00,32.24,32.25,32.19,32.21,72300.0,27.951,27.9596,27.9076,27.925,72300.0
2014-02-10 11:10:00,32.21,32.27,32.21,32.27,36300.0,27.925,27.977,27.925,27.977,36300.0
2014-02-10 11:15:00,32.27,32.33,32.27,32.33,76700.0,27.977,28.029,27.977,28.029,76700.0
2014-02-10 11:20:00,32.33,32.35,32.31,32.33,163900.0,28.029,28.0463,28.0117,28.029,163900.0
2014-02-10 11:25:00,32.33,32.37,32.31,32.36,138300.0,28.029,28.0637,28.0117,28.055,138300.0
2014-02-10 11:30:00,32.36,32.4,32.34,32.34,102500.0,28.055,28.0897,28.0377,28.0377,102500.0
2014-02-10 11:35:00,32.34,32.35,32.26,32.3,75000.0,28.0377,28.0463,27.9683,28.003,75000.0
2014-02-10 11:40:00,32.3,32.34,32.3,32.33,69300.0,28.003,28.0377,28.003,28.029,69300.0
2014-02-10 11:45:00,32.33,32.42,32.33,32.41,127400.0,28.029,28.107,28.029,28.0984,127400.0
2014-02-10 11:50:00,32.41,32.45,32.36,32.37,37800.0,28.0984,28.133,28.055,28.0637,37800.0
2014-02-10 11:55:00,32.36,32.4,32.34,32.34,75700.0,28.055,28.0897,28.0377,28.0377,75700.0
2014-02-10 12:00:00,32.34,32.37,32.33,32.37,53300.0,28.0377,28.0637,28.029,28.0637,53300.0
2014-02-10 12:05:00,32.36,32.37,32.31,32.34,306200.0,28.055,28.0637,28.0117,28.0377,306200.0
2014-02-10 12:10:00,32.34,32.34,32.24,32.28,135400.0,28.0377,28.0377,27.951,27.9856,135400.0
2014-02-10 12:15:00,32.29,32.34,32.27,32.27,65200.0,27.9943,28.0377,27.977,27.977,65200.0
2014-02-10 12:20:00,32.28,32.34,32.27,32.33,65600.0,27.9856,28.0377,27.977,28.029,65600.0
2014-02-10 12:25:00,32.33,32.33,32.25,32.28,93000.0,28.029,28.029,27.9596,27.9856,93000.0
2014-02-10 12:30:00,32.29,32.34,32.27,32.3,54500.0,27.9943,28.0377,27.977,28.003,54500.0
2014-02-10 12:35:00,32.3,32.31,32.24,32.24,76400.0,28.003,28.0117,27.951,27.951,76400.0
2014-02-10 12:40:00,32.24,32.25,32.22,32.22,52300.0,27.951,27.9596,27.9336,27.9336,52300.0
2014-02-10 12:45:00,32.22,32.24,32.2,32.2,45200.0,27.9336,27.951,27.9163,27.9163,45200.0
2014-02-10 12:50:00,32.21,32.21,32.17,32.17,67400.0,27.925,27.925,27.8903,27.8903,67400.0
2014-02-10 12:55:00,32.18,32.22,32.17,32.21,34900.0,27.899,27.9336,27.8903,27.925,34900.0
2014-02-10 13:00:00,32.21,32.22,32.16,32.16,33600.0,27.925,27.9336,27.8816,27.8816,33600.0
2014-02-10 13:05:00,32.16,32.18,32.13,32.14,47700.0,27.8816,27.899,27.8556,27.8643,47700.0
2014-02-10 13:10:00,32.13,32.19,32.13,32.16,57900.0,27.8556,27.9076,27.8556,27.8816,57900.0
2014-02-10 13:15:00,32.16,32.21,32.15,32.18,60500.0,27.8816,27.925,27.8729,27.899,60500.0
2014-02-10 13:20:00,32.18,32.24,32.17,32.23,39900.0,27.899,27.951,27.8903,27.9423,39900.0
2014-02-10 13:25:00,32.24,32.29,32.23,32.28,127000.0,27.951,27.9943,27.9423,27.9856,127000.0
2014-02-10 13:30:00,32.28,32.28,32.25,32.27,78900.0,27.9856,27.9856,27.9596,27.977,78900.0
2014-02-10 13:35:00,32.26,32.28,32.26,32.27,30200.0,27.9683,27.9856,27.9683,27.977,30200.0
2014-02-10 13:40:00,32.28,32.28,32.26,32.27,36100.0,27.9856,27.9856,27.9683,27.977,36100.0
2014-02-10 13:45:00,32.27,32.28,32.26,32.27,42700.0,27.977,27.9856,27.9683,27.977,42700.0
2014-02-10 13:50:00,32.27,32.29,32.25,32.29,52800.0,27.977,27.9943,27.9596,27.9943,52800.0
2014-02-10 13:55:00,32.29,32.33,32.27,32.32,121700.0,27.9943,28.029,27.977,28.0203,121700.0
2014-02-10 14:00:00,32.32,32.35,32.3,32.3,57700.0,28.0203,28.0463,28.003,28.003,57700.0
2014-02-10 14:05:00,32.3,32.3,32.28,32.3,46000.0,28.003,28.003,27.9856,28.003,46000.0
2014-02-10 14:10:00,32.3,32.36,32.28,32.35,76200.0,28.003,28.055,27.9856,28.0463,76200.0
2014-02-10 14:15:00,32.35,32.36,32.31,32.33,43200.0,28.0463,28.055,28.0117,28.029,43200.0
2014-02-10 14:20:00,32.33,32.36,32.32,32.32,168700.0,28.029,28.055,28.0203,28.0203,168700.0
2014-02-10 14:25:00,32.32,32.32,32.25,32.25,122900.0,28.0203,28.0203,27.9596,27.9596,122900.0
2014-02-10 14:30:00,32.26,32.26,32.23,32.24,106500.0,27.9683,27.9683,27.9423,27.951,106500.0
2014-02-10 14:35:00,32.24,32.29,32.24,32.29,125700.0,27.951,27.9943,27.951,27.9943,125700.0
2014-02-10 14:40:00,32.29,32.32,32.25,32.25,146600.0,27.9943,28.0203,27.9596,27.9596,146600.0
2014-02-10 14:45:00,32.25,32.3,32.24,32.3,76800.0,27.9596,28.003,27.951,28.003,76800.0
2014-02-10 14:50:00,32.3,32.41,32.3,32.41,131500.0,28.003,28.0984,28.003,28.0984,131500.0
2014-02-10 14:55:00,32.41,32.41,32.33,32.36,109600.0,28.0984,28.0984,28.029,28.055,109600.0
2014-02-10 15:00:00,32.35,32.38,32.31,32.31,61900.0,28.0463,28.0723,28.0117,28.0117,61900.0
2014-02-10 15:05:00,32.31,32.31,32.27,32.3,74600.0,28.0117,28.0117,27.977,28.003,74600.0
2014-02-10 15:10:00,32.29,32.33,32.29,32.33,66500.0,27.9943,28.029,27.9943,28.029,66500.0
2014-02-10 15:15:00,32.32,32.33,32.27,32.3,70300.0,28.0203,28.029,27.977,28.003,70300.0
2014-02-10 15:20:00,32.3,32.3,32.25,32.3,95700.0,28.003,28.003,27.9596,28.003,95700.0
2014-02-10 15:25:00,32.3,32.3,32.24,32.24,76200.0,28.003,28.003,27.951,27.951,76200.0
2014-02-10 15:30:00,32.24,32.25,32.2,32.22,110300.0,27.951,27.9596,27.9163,27.9336,110300.0
2014-02-10 15:35:00,32.23,32.25,32.17,32.18,186600.0,27.9423,27.9596,27.8903,27.899,186600.0
2014-02-10 15:40:00,32.19,32.21,32.18,32.2,104000.0,27.9076,27.925,27.899,27.9163,104000.0
2014-02-10 15:45:00,32.21,32.21,32.15,32.19,215700.0,27.925,27.925,27.8729,27.9076,215700.0
2014-02-10 15:50:00,32.19,32.21,32.18,32.21,151600.0,27.9076,27.925,27.899,27.925,151600.0
2014-02-10 15:55:00,32.21,32.24,32.2,32.23,355200.0,27.925,27.951,27.9163,27.9423,355200.0
2014-02-11 09:30:00,32.3,32.59,32.29,32.57,199700.0,28.003,28.2544,27.9943,28.2371,199700.0
2014-02-11 09:35:00,32.55,32.57,32.36,32.47,240200.0,28.2197,28.2371,28.055,28.1504,240200.0
2014-02-11 09:40:00,32.47,32.63,32.47,32.59,166400.0,28.1504,28.2891,28.1504,28.2544,166400.0
2014-02-11 09:45:00,32.6,32.68,32.58,32.59,166100.0,28.2631,28.3324,28.2457,28.2544,166100.0
2014-02-11 09:50:00,32.57,32.62,32.54,32.58,97900.0,28.2371,28.2804,28.2111,28.2457,97900.0
2014-02-11 09:55:00,32.57,32.61,32.53,32.56,54700.0,28.2371,28.2717,28.2024,28.2284,54700.0
2014-02-11 10:00:00,32.55,32.58,32.52,32.57,80300.0,28.2197,28.2457,28.1937,28.2371,80300.0
2014-02-11 10:05:00,32.57,32.59,32.52,32.55,72900.0,28.2371,28.2544,28.1937,28.2197,72900.0
2014-02-11 10:10:00,32.53,32.63,32.53,32.58,334000.0,28.2024,28.2891,28.2024,28.2457,334000.0
2014-02-11 10:15:00,32.57,32.62,32.54,32.62,149500.0,28.2371,28.2804,28.2111,28.2804,149500.0
2014-02-11 10:20:00,32.61,32.71,32.6,32.7,129700.0,28.2717,28.3584,28.2631,28.3498,129700.0
2014-02-11 10:25:00,32.7,32.8,32.7,32.78,193900.0,28.3498,28.4365,28.3498,28.4191,193900.0
2014-02-11 10:30:00,32.78,32.78,32.71,32.72,92700.0,28.4191,28.4191,28.3584,28.3671,92700.0
2014-02-11 10:35:00,32.72,32.78,32.72,32.76,112900.0,28.3671,28.4191,28.3671,28.4018,112900.0
2014-02-11 10:40:00,32.76,32.77,32.73,32.74,73300.0,28.4018,28.4105,28.3758,28.3845,73300.0
2014-02-11 10:45:00,32.75,32.78,32.71,32.74,98000.0,28.3931,28.4191,28.3584,28.3845,98000.0
2014-02-11 10:50:00,32.75,32.76,32.66,32.67,110300.0,28.3931,28.4018,28.3151,28.3238,110300.0
2014-02-11 10:55:00,32.66,32.7,32.64,32.7,127100.0,28.3151,28.3498,28.2978,28.3498,127100.0
2014-02-11 11:00:00,32.7,32.76,32.7,32.73,66500.0,28.3498,28.4018,28.3498,28.3758,66500.0
2014-02-11 11:05:00,32.73,32.78,32.71,32.77,66200.0,28.3758,28.4191,28.3584,28.4105,66200.0
2014-02-11 11:10:00,32.76,32.77,32.73,32.74,47600.0,28.4018,28.4105,28.3758,28.3845,47600.0
2014-02-11 11:15:00,32.75,32.83,32.74,32.83,131200.0,28.3931,28.4625,28.3845,28.4625,131200.0
2014-02-11 11:20:00,32.83,32.88,32.82,32.87,189600.0,28.4625,28.5058,28.4538,28.4972,189600.0
2014-02-11 11:25:00,32.87,32.88,32.82,32.83,178000.0,28.4972,28.5058,28.4538,28.4625,178000.0
2014-02-11 11:30:00,32.83,32.91,32.83,32.91,148700.0,28.4625,28.5318,28.4625,28.5318,148700.0
2014-02-11 11:35:00,32.91,32.94,32.89,32.89,89200.0,28.5318,28.5578,28.5145,28.5145,89200.0
2014-02-11 11:40:00,32.89,32.9,32.88,32.9,95200.0,28.5145,28.5232,28.5058,28.5232,95200.0
2014-02-11 11:45:00,32.89,32.9,32.88,32.9,101000.0,28.5145,28.5232,28.5058,28.5232,101000.0
2014-02-11 11:50:00,32.9,32.92,32.89,32.92,73700.0,28.5232,28.5405,28.5145,28.5405,73700.0
2014-02-11 11:55:00,32.91,32.98,32.91,32.98,135500.0,28.5318,28.5925,28.5318,28.5925,135500.0
2014-02-11 12:00:00,32.98,33.02,32.97,33.02,121800.0,28.5925,28.6272,28.5839,28.6272,121800.0
2014-02-11 12:05:00,33.02,33.02,32.91,32.91,156900.0,28.6272,28.6272,28.5318,28.5318,156900.0
2014-02-11 12:10:00,32.91,32.95,32.89,32.91,117100.0,28.5318,28.5665,28.5145,28.5318,117100.0
2014-02-11 12:15:00,32.91,32.99,32.9,32.98,71300.0,28.5318,28.6012,28.5232,28.5925,71300.0
2014-02-11 12:20:00,32.98,32.99,32.95,32.97,56700.0,28.5925,28.6012,28.5665,28.5839,56700.0
2014-02-11 12:25:00,32.97,32.98,32.93,32.94,53700.0,28.5839,28.5925,28.5492,28.5578,53700.0
2014-02-11 12:30:00,32.95,32.98,32.94,32.98,50400.0,28.5665,28.5925,28.5578,28.5925,50400.0
2014-02-11 12:35:00,32.97,33.01,32.97,33.01,110300.0,28.5839,28.6185,28.5839,28.6185,110300.0
2014-02-11 12:40:00,33.02,33.06,33.01,33.06,114300.0,28.6272,28.6619,28.6185,28.6619,114300.0
2014-02-11 12:45:00,33.06,33.08,33.03,33.04,86700.0,28.6619,28.6792,28.6359,28.6445,86700.0
2014-02-11 12:50:00,33.03,33.04,32.97,32.97,53900.0,28.6359,28.6445,28.5839,28.5839,53900.0
2014-02-11 12:55:00,32.98,32.99,32.96,32.97,83900.0,28.5925,28.6012,28.5752,28.5839,83900.0
2014-02-11 13:00:00,32.97,33.04,32.97,33.02,104300.0,28.5839,28.6445,28.5839,28.6272,104300.0
2014-02-11 13:05:00,33.02,33.05,33.0,33.03,111800.0,28.6272,28.6532,28.6099,28.6359,111800.0
2014-02-11 13:10:00,33.04,33.07,33.02,33.05,132600.0,28.6445,28.6706,28.6272,28.6532,132600.0
2014-02-11 13:15:00,33.04,33.08,33.03,33.08,119300.0,28.6445,28.6792,28.6359,28.6792,119300.0
2014-02-11 13:20:00,33.08,33.14,33.07,33.13,114700.0,28.6792,28.7312,28.6706,28.7226,114700.0
2014-02-11 13:25:00,33.13,33.16,33.1,33.15,66100.0,28.7226,28.7486,28.6966,28.7399,66100.0
2014-02-11 13:30:00,33.15,33.17,33.11,33.12,93600.0,28.7399,28.7572,28.7052,28.7139,93600.0
2014-02-11 13:35:00,33.11,33.14,33.11,33.13,44100.0,28.7052,28.7312,28.7052,28.7226,44100.0
2014-02-11 13:40:00,33.12,33.19,33.12,33.19,114000.0,28.7139,28.7746,28.7139,28.7746,114000.0
2014-02-11 13:45:00,33.19,33.19,33.08,33.08,82500.0,28.7746,28.7746,28.6792,28.6792,82500.0
2014-02-11 13:50:00,33.08,33.13,33.08,33.11,87800.0,28.6792,28.7226,28.6792,28.7052,87800.0
2014-02-11 13:55:00,33.11,33.12,33.07,33.08,54000.0,28.7052,28.7139,28.6706,28.6792,54000.0
2014-02-11 14:00:00,33.08,33.08,33.01,33.07,95700.0,28.6792,28.6792,28.6185,28.6706,95700.0
2014-02-11 14:05:00,33.07,33.11,33.06,33.09,52100.0,28.6706,28.7052,28.6619,28.6879,52100.0
2014-02-11 14:10:00,33.1,33.11,33.08,33.11,89700.0,28.6966,28.7052,28.6792,28.7052,89700.0
2014-02-11 14:15:00,33.11,33.13,33.09,33.1,114000.0,28.7052,28.7226,28.6879,28.6966,114000.0
2014-02-11 14:20:00,33.09,33.12,33.08,33.11,70900.0,28.6879,28.7139,28.6792,28.7052,70900.0
2014-02-11 14:25:00,33.11,33.12,33.1,33.12,41200.0,28.7052,28.7139,28.6966,28.7139,41200.0
2014-02-11 14:30:00,33.12,33.21,33.11,33.18,193300.0,28.7139,28.7919,28.7052,28.7659,193300.0
2014-02-11 14:35:00,33.18,33.24,33.17,33.24,88200.0,28.7659,28.8179,28.7572,28.8179,88200.0
2014-02-11 14:40:00,33.23,33.27,33.22,33.22,119600.0,28.8093,28.8439,28.8006,28.8006,119600.0
2014-02-11 14:45:00,33.22,33.27,33.2,33.26,110500.0,28.8006,28.8439,28.7833,28.8353,110500.0
2014-02-11 14:50:00,33.25,33.26,33.17,33.22,101500.0,28.8266,28.8353,28.7572,28.8006,101500.0
2014-02-11 14:55:00,33.22,33.28,33.22,33.28,111500.0,28.8006,28.8526,28.8006,28.8526,111500.0
2014-02-11 15:00:00,33.28,33.3,33.26,33.3,105500.0,28.8526,28.87,28.8353,28.87,105500.0
2014-02-11 15:05:00,33.3,33.35,33.25,33.33,226800.0,28.87,28.9133,28.8266,28.896,226800.0
2014-02-11 15:10:00,33.34,33.34,33.27,33.32,141700.0,28.9046,28.9046,28.8439,28.8873,141700.0
2014-02-11 15:15:00,33.32,33.32,33.3,33.3,71500.0,28.8873,28.8873,28.87,28.87,71500.0
2014-02-11 15:20:00,33.3,33.37,33.28,33.37,242300.0,28.87,28.9306,28.8526,28.9306,242300.0
2014-02-11 15:25:00,33.37,33.38,33.34,33.34,217100.0,28.9306,28.9393,28.9046,28.9046,217100.0
2014-02-11 15:30:00,33.35,33.38,33.33,33.37,195000.0,28.9133,28.9393,28.896,28.9306,195000.0
2014-02-11 15:35:00,33.37,33.37,33.3,33.36,225000.0,28.9306,28.9306,28.87,28.922,225000.0
2014-02-11 15:40:00,33.35,33.36,33.28,33.29,228200.0,28.9133,28.922,28.8526,28.8613,228200.0
2014-02-11 15:45:00,33.29,33.3,33.18,33.18,346100.0,28.8613,28.87,28.7659,28.7659,346100.0
2014-02-11 15:50:00,33.19,33.22,33.18,33.22,358400.0,28.7746,28.8006,28.7659,28.8006,358400.0
2014-02-11 15:55:00,33.21,33.22,33.17,33.18,576200.0,28.7919,28.8006,28.7572,28.7659,576200.0
2014-02-12 09:30:00,33.34,33.6,33.3,33.31,448100.0,28.9046,29.13,28.87,28.8786,448100.0
2014-02-12 09:35:00,33.3,33.36,33.2,33.32,188700.0,28.87,28.922,28.7833,28.8873,188700.0
2014-02-12 09:40:00,33.32,33.38,33.28,33.38,152900.0,28.8873,28.9393,28.8526,28.9393,152900.0
2014-02-12 09:45:00,33.37,33.53,33.37,33.41,237700.0,28.9306,29.0694,28.9306,28.9653,237700.0
2014-02-12 09:50:00,33.41,33.62,33.38,33.55,178900.0,28.9653,29.1474,28.9393,29.0867,178900.0
2014-02-12 09:55:00,33.55,33.64,33.52,33.59,157900.0,29.0867,29.1647,29.0607,29.1214,157900.0
2014-02-12 10:00:00,33.59,33.62,33.43,33.46,177600.0,29.1214,29.1474,28.9827,29.0087,177600.0
2014-02-12 10:05:00,33.46,33.48,33.35,33.37,167700.0,29.0087,29.026,28.9133,28.9306,167700.0
2014-02-12 10:10:00,33.36,33.52,33.36,33.52,205600.0,28.922,29.0607,28.922,29.0607,205600.0
2014-02-12 10:15:00,33.51,33.58,33.48,33.53,280100.0,29.052,29.1127,29.026,29.0694,280100.0
2014-02-12 10:20:00,33.54,33.58,33.45,33.45,156100.0,29.078,29.1127,29.0,29.0,156100.0
2014-02-12 10:25:00,33.45,33.45,33.37,33.38,89300.0,29.0,29.0,28.9306,28.9393,89300.0
2014-02-12 10:30:00,33.38,33.39,33.28,33.29,75100.0,28.9393,28.948,28.8526,28.8613,75100.0
2014-02-12 10:35:00,33.29,33.36,33.28,33.34,80900.0,28.8613,28.922,28.8526,28.9046,80900.0
2014-02-12 10:40:00,33.35,33.35,33.27,33.27,59700.0,28.9133,28.9133,28.8439,28.8439,59700.0
2014-02-12 10:45:00,33.27,33.27,33.18,33.2,76300.0,28.8439,28.8439,28.7659,28.7833,76300.0
2014-02-12 10:50:00,33.2,33.23,33.13,33.13,214500.0,28.7833,28.8093,28.7226,28.7226,214500.0
2014-02-12 10:55:00,33.14,33.17,33.08,33.08,134600.0,28.7312,28.7572,28.6792,28.6792,134600.0
2014-02-12 11:00:00,33.07,33.13,33.04,33.11,91800.0,28.6706,28.7226,28.6445,28.7052,91800.0
2014-02-12 11:05:00,33.12,33.12,33.06,33.07,67200.0,28.7139,28.7139,28.6619,28.6706,67200.0
2014-02-12 11:10:00,33.08,33.11,33.06,33.08,89300.0,28.6792,28.7052,28.6619,28.6792,89300.0
2014-02-12 11:15:00,33.08,33.08,33.05,33.07,63600.0,28.6792,28.6792,28.6532,28.6706,63600.0
2014-02-12 11:20:00,33.07,33.07,32.94,32.94,181500.0,28.6706,28.6706,28.5578,28.5578,181500.0
2014-02-12 11:25:00,32.94,32.99,32.94,32.96,99300.0,28.5578,28.6012,28.5578,28.5752,99300.0
2014-02-12 11:30:00,32.95,33.02,32.95,33.01,127300.0,28.5665,28.6272,28.5665,28.6185,127300.0
2014-02-12 11:35:00,33.0,33.04,32.89,32.91,172900.0,28.6099,28.6445,28.5145,28.5318,172900.0
2014-02-12 11:40:00,32.9,32.93,32.8,32.81,196200.0,28.5232,28.5492,28.4365,28.4451,196200.0
2014-02-12 11:45:00,32.8,32.82,32.75,32.77,130900.0,28.4365,28.4538,28.3931,28.4105,130900.0
2014-02-12 11:50:00,32.76,32.76,32.69,32.71,187900.0,28.4018,28.4018,28.3411,28.3584,187900.0
2014-02-12 11:55:00,32.71,32.85,32.69,32.83,130300.0,28.3584,28.4798,28.3411,28.4625,130300.0
2014-02-12 12:00:00,32.84,32.88,32.78,32.87,71300.0,28.4712,28.5058,28.4191,28.4972,71300.0
2014-02-12 12:05:00,32.87,32.92,32.83,32.89,90200.0,28.4972,28.5405,28.4625,28.5145,90200.0
2014-02-12 12:10:00,32.89,32.92,32.84,32.91,36300.0,28.5145,28.5405,28.4712,28.5318,36300.0
2014-02-12 12:15:00,32.91,32.93,32.89,32.9,34900.0,28.5318,28.5492,28.5145,28.5232,34900.0
2014-02-12 12:20:00,32.9,32.95,32.88,32.89,55700.0,28.5232,28.5665,28.5058,28.5145,55700.0
2014-02-12 12:25:00,32.89,32.89,32.84,32.89,66700.0,28.5145,28.5145,28.4712,28.5145,66700.0
2014-02-12 12:30:00,32.89,32.98,32.89,32.96,72500.0,28.5145,28.5925,28.5145,28.5752,72500.0
2014-02-12 12:35:00,32.95,32.97,32.87,32.88,66000.0,28.5665,28.5839,28.4972,28.5058,66000.0
2014-02-12 12:40:00,32.88,32.9,32.86,32.89,81500.0,28.5058,28.5232,28.4885,28.5145,81500.0
2014-02-12 12:45:00,32.89,32.9,32.84,32.85,43200.0,28.5145,28.5232,28.4712,28.4798,43200.0
2014-02-12 12:50:00,32.86,32.96,32.85,32.95,64500.0,28.4885,28.5752,28.4798,28.5665,64500.0
2014-02-12 12:55:00,32.94,32.98,32.91,32.95,48500.0,28.5578,28.5925,28.5318,28.5665,48500.0
2014-02-12 13:00:00,32.95,33.05,32.95,33.03,188700.0,28.5665,28.6532,28.5665,28.6359,188700.0
2014-02-12 13:05:00,33.04,33.05,33.0,33.05,84900.0,28.6445,28.6532,28.6099,28.6532,84900.0
2014-02-12 13:10:00,33.04,33.05,33.01,33.04,51100.0,28.6445,28.6532,28.6185,28.6445,51100.0
2014-02-12 13:15:00,33.04,33.06,33.02,33.04,43800.0,28.6445,28.6619,28.6272,28.6445,43800.0
2014-02-12 13:20:00,33.04,33.11,33.03,33.1,58000.0,28.6445,28.7052,28.6359,28.6966,58000.0
2014-02-12 13:25:00,33.1,33.12,33.05,33.05,65500.0,28.6966,28.7139,28.6532,28.6532,65500.0
2014-02-12 13:30:00,33.05,33.11,33.05,33.09,101300.0,28.6532,28.7052,28.6532,28.6879,101300.0
2014-02-12 13:35:00,33.09,33.12,33.05,33.07,30400.0,28.6879,28.7139,28.6532,28.6706,30400.0
2014-02-12 13:40:00,33.07,33.08,33.05,33.05,118900.0,28.6706,28.6792,28.6532,28.6532,118900.0
2014-02-12 13:45:00,33.05,33.07,33.01,33.02,80600.0,28.6532,28.6706,28.6185,28.6272,80600.0
2014-02-12 13:50:00,33.02,33.03,33.01,33.01,60200.0,28.6272,28.6359,28.6185,28.6185,60200.0
2014-02-12 13:55:00,33.02,33.02,32.99,33.0,65600.0,28.6272,28.6272,28.6012,28.6099,65600.0
2014-02-12 14:00:00,32.99,33.02,32.97,33.01,61900.0,28.6012,28.6272,28.5839,28.6185,61900.0
2014-02-12 14:05:00,33.02,33.02,32.98,33.01,48100.0,28.6272,28.6272,28.5925,28.6185,48100.0
2014-02-12 14:10:00,33.0,33.01,32.98,33.0,91800.0,28.6099,28.6185,28.5925,28.6099,91800.0
2014-02-12 14:15:00,32.99,33.0,32.98,33.0,39500.0,28.6012,28.6099,28.5925,28.6099,39500.0
2014-02-12 14:20:00,32.99,33.0,32.98,32.98,38100.0,28.6012,28.6099,28.5925,28.5925,38100.0
2014-02-12 14:25:00,32.98,32.98,32.92,32.92,94000.0,28.5925,28.5925,28.5405,28.5405,94000.0
2014-02-12 14:30:00,32.92,32.92,32.86,32.88,65600.0,28.5405,28.5405,28.4885,28.5058,65600.0
2014-02-12 14:35:00,32.88,32.88,32.84,32.87,71800.0,28.5058,28.5058,28.4712,28.4972,71800.0
2014-02-12 14:40:00,32.87,32.9,32.86,32.88,112700.0,28.4972,28.5232,28.4885,28.5058,112700.0
2014-02-12 14:45:00,32.87,32.88,32.78,32.79,93400.0,28.4972,28.5058,28.4191,28.4278,93400.0
2014-02-12 14:50:00,32.79,32.82,32.77,32.8,73400.0,28.4278,28.4538,28.4105,28.4365,73400.0
2014-02-12 14:55:00,32.8,32.86,32.8,32.86,52400.0,28.4365,28.4885,28.4365,28.4885,52400.0
2014-02-12 15:00:00,32.86,32.87,32.79,32.79,74900.0,28.4885,28.4972,28.4278,28.4278,74900.0
2014-02-12 15:05:00,32.79,32.79,32.76,32.79,91900.0,28.4278,28.4278,28.4018,28.4278,91900.0
2014-02-12 15:10:00,32.79,32.79,32.74,32.74,65200.0,28.4278,28.4278,28.3845,28.3845,65200.0
2014-02-12 15:15:00,32.75,32.78,32.74,32.76,105600.0,28.3931,28.4191,28.3845,28.4018,105600.0
2014-02-12 15:20:00,32.76,32.78,32.75,32.77,90300.0,28.4018,28.4191,28.3931,28.4105,90300.0
2014-02-12 15:25:00,32.77,32.8,32.76,32.79,82400.0,28.4105,28.4365,28.4018,28.4278,82400.0
2014-02-12 15:30:00,32.8,32.82,32.78,32.78,146100.0,28.4365,28.4538,28.4191,28.4191,146100.0
2014-02-12 15:35:00,32.78,32.79,32.74,32.77,130700.0,28.4191,28.4278,28.3845,28.4105,130700.0
2014-02-12 15:40:00,32.77,32.8,32.75,32.79,130200.0,28.4105,28.4365,28.3931,28.4278,130200.0
2014-02-12 15:45:00,32.8,32.82,32.78,32.8,239600.0,28.4365,28.4538,28.4191,28.4365,239600.0
2014-02-12 15:50:00,32.8,32.81,32.75,32.75,293600.0,28.4365,28.4451,28.3931,28.3931,293600.0
2014-02-12 15:55:00,32.75,32.78,32.75,32.77,605900.0,28.3931,28.4191,28.3931,28.4105,605900.0
2014-02-13 09:30:00,32.46,32.64,32.35,32.58,243200.0,28.1417,28.2978,28.0463,28.2457,243200.0
2014-02-13 09:35:00,32.61,32.75,32.61,32.67,155000.0,28.2717,28.3931,28.2717,28.3238,155000.0
2014-02-13 09:40:00,32.68,32.75,32.64,32.7,112100.0,28.3324,28.3931,28.2978,28.3498,112100.0
2014-02-13 09:45:00,32.71,32.76,32.62,32.75,111500.0,28.3584,28.4018,28.2804,28.3931,111500.0
2014-02-13 09:50:00,32.74,32.76,32.7,32.71,94900.0,28.3845,28.4018,28.3498,28.3584,94900.0
2014-02-13 09:55:00,32.72,32.77,32.68,32.76,244100.0,28.3671,28.4105,28.3324,28.4018,244100.0
2014-02-13 10:00:00,32.76,32.87,32.74,32.84,118300.0,28.4018,28.4972,28.3845,28.4712,118300.0
2014-02-13 10:05:00,32.84,32.86,32.77,32.79,162100.0,28.4712,28.4885,28.4105,28.4278,162100.0
2014-02-13 10:10:00,32.8,32.8,32.73,32.75,83700.0,28.4365,28.4365,28.3758,28.3931,83700.0
2014-02-13 10:15:00,32.74,32.77,32.68,32.75,95800.0,28.3845,28.4105,28.3324,28.3931,95800.0
2014-02-13 10:20:00,32.75,32.78,32.7,32.71,147600.0,28.3931,28.4191,28.3498,28.3584,147600.0
2014-02-13 10:25:00,32.71,32.74,32.68,32.68,84800.0,28.3584,28.3845,28.3324,28.3324,84800.0
2014-02-13 10:30:00,32.68,32.7,32.65,32.67,111100.0,28.3324,28.3498,28.3064,28.3238,111100.0
2014-02-13 10:35:00,32.68,32.7,32.66,32.69,73000.0,28.3324,28.3498,28.3151,28.3411,73000.0
2014-02-13 10:40:00,32.69,32.7,32.65,32.65,63100.0,28.3411,28.3498,28.3064,28.3064,63100.0
2014-02-13 10:45:00,32.66,32.69,32.64,32.69,43700.0,28.3151,28.3411,28.2978,28.3411,43700.0
2014-02-13 10:50:00,32.69,32.79,32.68,32.79,72000.0,28.3411,28.4278,28.3324,28.4278,72000.0
2014-02-13 10:55:00,32.78,32.81,32.77,32.8,49500.0,28.4191,28.4451,28.4105,28.4365,49500.0
2014-02-13 11:00:00,32.8,32.81,32.76,32.78,53700.0,28.4365,28.4451,28.4018,28.4191,53700.0
2014-02-13 11:05:00,32.78,32.82,32.78,32.81,74200.0,28.4191,28.4538,28.4191,28.4451,74200.0
2014-02-13 11:10:00,32.81,32.82,32.76,32.81,32600.0,28.4451,28.4538,28.4018,28.4451,32600.0
2014-02-13 11:15:00,32.82,32.92,32.81,32.92,114700.0,28.4538,28.5405,28.4451,28.5405,114700.0
2014-02-13 11:20:00,32.91,33.03,32.91,33.01,258400.0,28.5318,28.6359,28.5318,28.6185,258400.0
2014-02-13 11:25:00,33.0,33.03,32.94,32.96,59200.0,28.6099,28.6359,28.5578,28.5752,59200.0
2014-02-13 11:30:00,32.95,33.07,32.94,33.0,113000.0,28.5665,28.6706,28.5578,28.6099,113000.0
2014-02-13 11:35:00,33.0,33.02,32.99,33.02,84700.0,28.6099,28.6272,28.6012,28.6272,84700.0
2014-02-13 11:40:00,33.02,33.04,33.0,33.02,57200.0,28.6272,28.6445,28.6099,28.6272,57200.0
2014-02-13 11:45:00,33.02,33.03,33.0,33.01,64000.0,28.6272,28.6359,28.6099,28.6185,64000.0
2014-02-13 11:50:00,33.01,33.02,32.97,32.98,48200.0,28.6185,28.6272,28.5839,28.5925,48200.0
2014-02-13 11:55:00,32.98,33.0,32.94,32.99,70900.0,28.5925,28.6099,28.5578,28.6012,70900.0
2014-02-13 12:00:00,33.0,33.0,32.96,32.98,38800.0,28.6099,28.6099,28.5752,28.5925,38800.0
2014-02-13 12:05:00,32.97,32.98,32.96,32.97,41900.0,28.5839,28.5925,28.5752,28.5839,41900.0
2014-02-13 12:10:00,32.98,32.99,32.95,32.96,58200.0,28.5925,28.6012,28.5665,28.5752,58200.0
2014-02-13 12:15:00,32.95,32.99,32.95,32.99,51100.0,28.5665,28.6012,28.5665,28.6012,51100.0
2014-02-13 12:20:00,32.99,33.01,32.98,33.0,18600.0,28.6012,28.6185,28.5925,28.6099,18600.0
2014-02-13 12:25:00,33.0,33.03,33.0,33.02,23900.0,28.6099,28.6359,28.6099,28.6272,23900.0
2014-02-13 12:30:00,33.02,33.04,33.01,33.04,23200.0,28.6272,28.6445,28.6185,28.6445,23200.0
2014-02-13 12:35:00,33.04,33.09,33.03,33.08,58300.0,28.6445,28.6879,28.6359,28.6792,58300.0
2014-02-13 12:40:00,33.08,33.09,33.06,33.09,26000.0,28.6792,28.6879,28.6619,28.6879,26000.0
2014-02-13 12:45:00,33.09,33.14,33.07,33.14,35100.0,28.6879,28.7312,28.6706,28.7312,35100.0
2014-02-13 12:50:00,33.14,33.17,33.11,33.15,49900.0,28.7312,28.7572,28.7052,28.7399,49900.0
2014-02-13 12:55:00,33.15,33.15,33.12,33.15,52400.0,28.7399,28.7399,28.7139,28.7399,52400.0
2014-02-13 13:00:00,33.15,33.17,33.14,33.16,52600.0,28.7399,28.7572,28.7312,28.7486,52600.0
2014-02-13 13:05:00,33.16,33.2,33.13,33.14,114700.0,28.7486,28.7833,28.7226,28.7312,114700.0
2014-02-13 13:10:00,33.13,33.17,33.13,33.14,69100.0,28.7226,28.7572,28.7226,28.7312,69100.0
2014-02-13 13:15:00,33.13,33.22,33.13,33.2,54500.0,28.7226,28.8006,28.7226,28.7833,54500.0
2014-02-13 13:20:00,33.2,33.2,33.16,33.19,50200.0,28.7833,28.7833,28.7486,28.7746,50200.0
2014-02-13 13:25:00,33.19,33.21,33.18,33.21,34300.0,28.7746,28.7919,28.7659,28.7919,34300.0
2014-02-13 13:30:00,33.2,33.21,33.18,33.21,46200.0,28.7833,28.7919,28.7659,28.7919,46200.0
2014-02-13 13:35:00,33.2,33.24,33.18,33.24,54200.0,28.7833,28.8179,28.7659,28.8179,54200.0
2014-02-13 13:40:00,33.24,33.25,33.21,33.24,54000.0,28.8179,28.8266,28.7919,28.8179,54000.0
2014-02-13 13:45:00,33.25,33.27,33.22,33.24,65200.0,28.8266,28.8439,28.8006,28.8179,65200.0
2014-02-13 13:50:00,33.23,33.25,33.23,33.25,15200.0,28.8093,28.8266,28.8093,28.8266,15200.0
2014-02-13 13:55:00,33.24,33.24,33.22,33.23,39500.0,28.8179,28.8179,28.8006,28.8093,39500.0
2014-02-13 14:00:00,33.22,33.27,33.22,33.26,49600.0,28.8006,28.8439,28.8006,28.8353,49600.0
2014-02-13 14:05:00,33.27,33.29,33.23,33.23,83400.0,28.8439,28.8613,28.8093,28.8093,83400.0
2014-02-13 14:10:00,33.23,33.24,33.21,33.21,52900.0,28.8093,28.8179,28.7919,28.7919,52900.0
2014-02-13 14:15:00,33.21,33.21,33.15,33.18,142400.0,28.7919,28.7919,28.7399,28.7659,142400.0
2014-02-13 14:20:00,33.19,33.21,33.17,33.18,90900.0,28.7746,28.7919,28.7572,28.7659,90900.0
2014-02-13 14:25:00,33.18,33.19,33.12,33.14,45000.0,28.7659,28.7746,28.7139,28.7312,45000.0
2014-02-13 14:30:00,33.14,33.17,33.12,33.15,66100.0,28.7312,28.7572,28.7139,28.7399,66100.0
2014-02-13 14:35:00,33.14,33.15,33.09,33.11,160800.0,28.7312,28.7399,28.6879,28.7052,160800.0
2014-02-13 14:40:00,33.11,33.14,33.1,33.14,42100.0,28.7052,28.7312,28.6966,28.7312,42100.0
2014-02-13 14:45:00,33.14,33.14,33.09,33.11,58200.0,28.7312,28.7312,28.6879,28.7052,58200.0
2014-02-13 14:50:00,33.11,33.15,33.1,33.14,41500.0,28.7052,28.7399,28.6966,28.7312,41500.0
2014-02-13 14:55:00,33.14,33.14,33.1,33.14,38300.0,28.7312,28.7312,28.6966,28.7312,38300.0
2014-02-13 15:00:00,33.13,33.15,33.12,33.13,29300.0,28.7226,28.7399,28.7139,28.7226,29300.0
2014-02-13 15:05:00,33.13,33.14,33.08,33.09,47000.0,28.7226,28.7312,28.6792,28.6879,47000.0
2014-02-13 15:10:00,33.08,33.09,33.04,33.06,146800.0,28.6792,28.6879,28.6445,28.6619,146800.0
2014-02-13 15:15:00,33.05,33.1,33.04,33.1,121500.0,28.6532,28.6966,28.6445,28.6966,121500.0
2014-02-13 15:20:00,33.1,33.14,33.08,33.12,186000.0,28.6966,28.7312,28.6792,28.7139,186000.0
2014-02-13 15:25:00,33.12,33.15,33.11,33.15,43600.0,28.7139,28.7399,28.7052,28.7399,43600.0
2014-02-13 15:30:00,33.15,33.17,33.12,33.16,86100.0,28.7399,28.7572,28.7139,28.7486,86100.0
2014-02-13 15:35:00,33.16,33.17,33.12,33.13,61800.0,28.7486,28.7572,28.7139,28.7226,61800.0
2014-02-13 15:40:00,33.12,33.18,33.12,33.18,91800.0,28.7139,28.7659,28.7139,28.7659,91800.0
2014-02-13 15:45:00,33.18,33.19,33.12,33.13,137600.0,28.7659,28.7746,28.7139,28.7226,137600.0
2014-02-13 15:50:00,33.12,33.16,33.12,33.13,214100.0,28.7139,28.7486,28.7139,28.7226,214100.0
2014-02-13 15:55:00,33.14,33.17,33.11,33.17,404100.0,28.7312,28.7572,28.7052,28.7572,404100.0
2014-02-14 09:30:00,33.32,33.4,33.19,33.4,187700.0,28.8873,28.9567,28.7746,28.9567,187700.0
2014-02-14 09:35:00,33.41,33.52,33.37,33.46,135400.0,28.9653,29.0607,28.9306,29.0087,135400.0
2014-02-14 09:40:00,33.46,33.5,33.38,33.46,126100.0,29.0087,29.0433,28.9393,29.0087,126100.0
2014-02-14 09:45:00,33.46,33.47,33.37,33.42,68500.0,29.0087,29.0173,28.9306,28.974,68500.0
2014-02-14 09:50:00,33.42,33.52,33.18,33.5,355200.0,28.974,29.0607,28.7659,29.0433,355200.0
2014-02-14 09:55:00,33.53,33.59,33.45,33.57,121800.0,29.0694,29.1214,29.0,29.104,121800.0
2014-02-14 10:00:00,33.58,33.65,33.54,33.55,168100.0,29.1127,29.1734,29.078,29.0867,168100.0
2014-02-14 10:05:00,33.55,33.55,33.44,33.49,140400.0,29.0867,29.0867,28.9913,29.0347,140400.0
2014-02-14 10:10:00,33.52,33.65,33.52,33.64,131800.0,29.0607,29.1734,29.0607,29.1647,131800.0
2014-02-14 10:15:00,33.64,33.64,33.55,33.59,200200.0,29.1647,29.1647,29.0867,29.1214,200200.0
2014-02-14 10:20:00,33.59,33.65,33.54,33.54,143600.0,29.1214,29.1734,29.078,29.078,143600.0
2014-02-14 10:25:00,33.54,33.68,33.54,33.65,130500.0,29.078,29.1994,29.078,29.1734,130500.0
2014-02-14 10:30:00,33.65,33.71,33.61,33.71,121200.0,29.1734,29.2254,29.1387,29.2254,121200.0
2014-02-14 10:35:00,33.71,33.72,33.66,33.67,130000.0,29.2254,29.2341,29.1821,29.1907,130000.0
2014-02-14 10:40:00,33.66,33.75,33.66,33.71,101500.0,29.1821,29.2601,29.1821,29.2254,101500.0
2014-02-14 10:45:00,33.71,33.71,33.66,33.68,73000.0,29.2254,29.2254,29.1821,29.1994,73000.0
2014-02-14 10:50:00,33.68,33.7,33.67,33.69,56400.0,29.1994,29.2167,29.1907,29.2081,56400.0
2014-02-14 10:55:00,33.69,33.75,33.68,33.69,167500.0,29.2081,29.2601,29.1994,29.2081,167500.0
2014-02-14 11:00:00,33.69,33.72,33.65,33.72,70100.0,29.2081,29.2341,29.1734,29.2341,70100.0
2014-02-14 11:05:00,33.72,33.79,33.72,33.77,103800.0,29.2341,29.2948,29.2341,29.2774,103800.0
2014-02-14 11:10:00,33.78,33.81,33.77,33.8,131400.0,29.2861,29.3121,29.2774,29.3034,131400.0
2014-02-14 11:15:00,33.8,33.81,33.77,33.79,55700.0,29.3034,29.3121,29.2774,29.2948,55700.0
2014-02-14 11:20:00,33.8,33.81,33.77,33.8,65500.0,29.3034,29.3121,29.2774,29.3034,65500.0
2014-02-14 11:25:00,33.81,33.89,33.8,33.84,192200.0,29.3121,29.3815,29.3034,29.3381,192200.0
2014-02-14 11:30:00,33.84,33.87,33.82,33.84,101800.0,29.3381,29.3641,29.3208,29.3381,101800.0
2014-02-14 11:35:00,33.83,33.84,33.75,33.75,108900.0,29.3294,29.3381,29.2601,29.2601,108900.0
2014-02-14 11:40:00,33.75,33.8,33.74,33.76,98700.0,29.2601,29.3034,29.2514,29.2688,98700.0
2014-02-14 11:45:00,33.77,33.78,33.67,33.67,83900.0,29.2774,29.2861,29.1907,29.1907,83900.0
2014-02-14 11:50:00,33.66,33.69,33.64,33.67,63100.0,29.1821,29.2081,29.1647,29.1907,63100.0
2014-02-14 11:55:00,33.68,33.75,33.68,33.72,104600.0,29.1994,29.2601,29.1994,29.2341,104600.0
2014-02-14 12:00:00,33.72,33.73,33.66,33.66,110800.0,29.2341,29.2427,29.1821,29.1821,110800.0
2014-02-14 12:05:00,33.66,33.71,33.66,33.67,35900.0,29.1821,29.2254,29.1821,29.1907,35900.0
2014-02-14 12:10:00,33.67,33.68,33.64,33.64,33800.0,29.1907,29.1994,29.1647,29.1647,33800.0
2014-02-14 12:15:00,33.64,33.66,33.62,33.65,39900.0,29.1647,29.1821,29.1474,29.1734,39900.0
2014-02-14 12:20:00,33.64,33.72,33.64,33.72,37400.0,29.1647,29.2341,29.1647,29.2341,37400.0
2014-02-14 12:25:00,33.72,33.76,33.72,33.76,114000.0,29.2341,29.2688,29.2341,29.2688,114000.0
2014-02-14 12:30:00,33.75,33.8,33.75,33.78,66300.0,29.2601,29.3034,29.2601,29.2861,66300.0
2014-02-14 12:35:00,33.78,33.82,33.77,33.82,121400.0,29.2861,29.3208,29.2774,29.3208,121400.0
2014-02-14 12:40:00,33.82,33.91,33.81,33.9,143500.0,29.3208,29.3988,29.3121,29.3901,143500.0
2014-02-14 12:45:00,33.91,33.92,33.86,33.87,63000.0,29.3988,29.4075,29.3555,29.3641,63000.0
2014-02-14 12:50:00,33.87,33.91,33.87,33.88,60900.0,29.3641,29.3988,29.3641,29.3728,60900.0
2014-02-14 12:55:00,33.88,33.88,33.86,33.86,87100.0,29.3728,29.3728,29.3555,29.3555,87100.0
2014-02-14 13:00:00,33.86,33.91,33.83,33.9,78200.0,29.3555,29.3988,29.3294,29.3901,78200.0
2014-02-14 13:05:00,33.89,33.89,33.81,33.86,65400.0,29.3815,29.3815,29.3121,29.3555,65400.0
2014-02-14 13:10:00,33.86,33.87,33.84,33.85,23900.0,29.3555,29.3641,29.3381,29.3468,23900.0
2014-02-14 13:15:00,33.85,33.85,33.81,33.81,47900.0,29.3468,29.3468,29.3121,29.3121,47900.0
2014-02-14 13:20:00,33.82,33.88,33.81,33.88,58700.0,29.3208,29.3728,29.3121,29.3728,58700.0
2014-02-14 13:25:00,33.88,33.91,33.86,33.87,77600.0,29.3728,29.3988,29.3555,29.3641,77600.0
2014-02-14 13:30:00,33.88,33.89,33.85,33.86,41600.0,29.3728,29.3815,29.3468,29.3555,41600.0
2014-02-14 13:35:00,33.86,33.86,33.82,33.85,33500.0,29.3555,29.3555,29.3208,29.3468,33500.0
2014-02-14 13:40:00,33.85,33.89,33.85,33.89,46500.0,29.3468,29.3815,29.3468,29.3815,46500.0
2014-02-14 13:45:00,33.89,33.94,33.88,33.93,101700.0,29.3815,29.4248,29.3728,29.4161,101700.0
2014-02-14 13:50:00,33.93,33.94,33.9,33.9,34200.0,29.4161,29.4248,29.3901,29.3901,34200.0
2014-02-14 13:55:00,33.9,33.93,33.9,33.93,27500.0,29.3901,29.4161,29.3901,29.4161,27500.0
2014-02-14 14:00:00,33.93,33.95,33.91,33.94,96100.0,29.4161,29.4335,29.3988,29.4248,96100.0
2014-02-14 14:05:00,33.95,33.95,33.92,33.93,70000.0,29.4335,29.4335,29.4075,29.4161,70000.0
2014-02-14 14:10:00,33.93,33.93,33.92,33.93,38600.0,29.4161,29.4161,29.4075,29.4161,38600.0
2014-02-14 14:15:00,33.92,33.95,33.92,33.92,108000.0,29.4075,29.4335,29.4075,29.4075,108000.0
2014-02-14 14:20:00,33.92,33.94,33.9,33.9,38900.0,29.4075,29.4248,29.3901,29.3901,38900.0
2014-02-14 14:25:00,33.91,33.91,33.86,33.88,51600.0,29.3988,29.3988,29.3555,29.3728,51600.0
2014-02-14 14:30:00,33.87,33.87,33.86,33.86,30000.0,29.3641,29.3641,29.3555,29.3555,30000.0
2014-02-14 14:35:00,33.86,33.87,33.84,33.85,37500.0,29.3555,29.3641,29.3381,29.3468,37500.0
2014-02-14 14:40:00,33.84,33.87,33.84,33.87,40900.0,29.3381,29.3641,29.3381,29.3641,40900.0
2014-02-14 14:45:00,33.87,33.88,33.87,33.88,22500.0,29.3641,29.3728,29.3641,29.3728,22500.0
2014-02-14 14:50:00,33.88,33.89,33.86,33.89,46300.0,29.3728,29.3815,29.3555,29.3815,46300.0
2014-02-14 14:55:00,33.89,33.9,33.84,33.85,74300.0,29.3815,29.3901,29.3381,29.3468,74300.0
2014-02-14 15:00:00,33.85,33.91,33.85,33.91,129100.0,29.3468,29.3988,29.3468,29.3988,129100.0
2014-02-14 15:05:00,33.92,33.94,33.89,33.9,143900.0,29.4075,29.4248,29.3815,29.3901,143900.0
2014-02-14 15:10:00,33.89,33.9,33.86,33.87,52700.0,29.3815,29.3901,29.3555,29.3641,52700.0
2014-02-14 15:15:00,33.86,33.88,33.84,33.85,96300.0,29.3555,29.3728,29.3381,29.3468,96300.0
2014-02-14 15:20:00,33.84,33.89,33.84,33.89,97600.0,29.3381,29.3815,29.3381,29.3815,97600.0
2014-02-14 15:25:00,33.88,33.9,33.86,33.88,97800.0,29.3728,29.3901,29.3555,29.3728,97800.0
2014-02-14 15:30:00,33.87,33.9,33.86,33.9,78900.0,29.3641,29.3901,29.3555,29.3901,78900.0
2014-02-14 15:35:00,33.9,33.9,33.86,33.87,90600.0,29.3901,29.3901,29.3555,29.3641,90600.0
2014-02-14 15:40:00,33.87,33.87,33.76,33.76,334700.0,29.3641,29.3641,29.2688,29.2688,334700.0
2014-02-14 15:45:00,33.76,33.78,33.75,33.76,229300.0,29.2688,29.2861,29.2601,29.2688,229300.0
2014-02-14 15:50:00,33.76,33.79,33.73,33.78,213700.0,29.2688,29.2948,29.2427,29.2861,213700.0
2014-02-14 15:55:00,33.77,33.79,33.75,33.75,448800.0,29.2774,29.2948,29.2601,29.2601,448800.0
2014-02-18 09:30:00,33.81,33.95,33.64,33.64,314600.0,29.3121,29.4335,29.1647,29.1647,314600.0
2014-02-18 09:35:00,33.64,33.69,33.56,33.61,201700.0,29.1647,29.2081,29.0954,29.1387,201700.0
2014-02-18 09:40:00,33.6,33.65,33.57,33.58,114400.0,29.13,29.1734,29.104,29.1127,114400.0
2014-02-18 09:45:00,33.57,33.64,33.55,33.63,296600.0,29.104,29.1647,29.0867,29.1561,296600.0
2014-02-18 09:50:00,33.64,33.67,33.52,33.52,98600.0,29.1647,29.1907,29.0607,29.0607,98600.0
2014-02-18 09:55:00,33.51,33.52,33.47,33.51,84300.0,29.052,29.0607,29.0173,29.052,84300.0
2014-02-18 10:00:00,33.51,33.52,33.44,33.44,115000.0,29.052,29.0607,28.9913,28.9913,115000.0
2014-02-18 10:05:00,33.44,33.58,33.42,33.54,216400.0,28.9913,29.1127,28.974,29.078,216400.0
2014-02-18 10:10:00,33.54,33.58,33.52,33.58,79200.0,29.078,29.1127,29.0607,29.1127,79200.0
2014-02-18 10:15:00,33.58,33.64,33.57,33.63,55000.0,29.1127,29.1647,29.104,29.1561,55000.0
2014-02-18 10:20:00,33.63,33.66,33.61,33.65,65800.0,29.1561,29.1821,29.1387,29.1734,65800.0
2014-02-18 10:25:00,33.65,33.7,33.59,33.59,92400.0,29.1734,29.2167,29.1214,29.1214,92400.0
2014-02-18 10:30:00,33.6,33.68,33.59,33.64,87900.0,29.13,29.1994,29.1214,29.1647,87900.0
2014-02-18 10:35:00,33.65,33.69,33.64,33.68,53000.0,29.1734,29.2081,29.1647,29.1994,53000.0
2014-02-18 10:40:00,33.69,33.74,33.68,33.73,102900.0,29.2081,29.2514,29.1994,29.2427,102900.0
2014-02-18 10:45:00,33.73,33.78,33.73,33.76,64900.0,29.2427,29.2861,29.2427,29.2688,64900.0
2014-02-18 10:50:00,33.75,33.76,33.73,33.76,61700.0,29.2601,29.2688,29.2427,29.2688,61700.0
2014-02-18 10:55:00,33.75,33.76,33.72,33.74,86600.0,29.2601,29.2688,29.2341,29.2514,86600.0
2014-02-18 11:00:00,33.74,33.74,33.71,33.73,44300.0,29.2514,29.2514,29.2254,29.2427,44300.0
2014-02-18 11:05:00,33.72,33.73,33.69,33.71,54200.0,29.2341,29.2427,29.2081,29.2254,54200.0
2014-02-18 11:10:00,33.7,33.76,33.7,33.76,91200.0,29.2167,29.2688,29.2167,29.2688,91200.0
2014-02-18 11:15:00,33.76,33.83,33.75,33.82,96500.0,29.2688,29.3294,29.2601,29.3208,96500.0
2014-02-18 11:20:00,33.82,33.82,33.77,33.82,55000.0,29.3208,29.3208,29.2774,29.3208,55000.0
2014-02-18 11:25:00,33.82,33.87,33.77,33.87,96700.0,29.3208,29.3641,29.2774,29.3641,96700.0
2014-02-18 11:30:00,33.87,33.89,33.84,33.86,70800.0,29.3641,29.3815,29.3381,29.3555,70800.0
2014-02-18 11:35:00,33.86,33.87,33.85,33.87,43900.0,29.3555,29.3641,29.3468,29.3641,43900.0
2014-02-18 11:40:00,33.87,33.89,33.86,33.88,38700.0,29.3641,29.3815,29.3555,29.3728,38700.0
2014-02-18 11:45:00,33.87,33.9,33.85,33.86,56300.0,29.3641,29.3901,29.3468,29.3555,56300.0
2014-02-18 11:50:00,33.86,33.88,33.85,33.87,39600.0,29.3555,29.3728,29.3468,29.3641,39600.0
2014-02-18 11:55:00,33.87,33.89,33.85,33.87,109100.0,29.3641,29.3815,29.3468,29.3641,109100.0
2014-02-18 12:00:00,33.87,33.89,33.86,33.86,141800.0,29.3641,29.3815,29.3555,29.3555,141800.0
2014-02-18 12:05:00,33.86,33.87,33.84,33.84,33900.0,29.3555,29.3641,29.3381,29.3381,33900.0
2014-02-18 12:10:00,33.84,33.89,33.84,33.88,56700.0,29.3381,29.3815,29.3381,29.3728,56700.0
2014-02-18 12:15:00,33.88,33.91,33.84,33.85,57600.0,29.3728,29.3988,29.3381,29.3468,57600.0
2014-02-18 12:20:00,33.85,33.88,33.85,33.88,22600.0,29.3468,29.3728,29.3468,29.3728,22600.0
2014-02-18 12:25:00,33.88,33.91,33.87,33.88,47100.0,29.3728,29.3988,29.3641,29.3728,47100.0
2014-02-18 12:30:00,33.88,33.91,33.87,33.9,33700.0,29.3728,29.3988,29.3641,29.3901,33700.0
2014-02-18 12:35:00,33.9,33.92,33.89,33.92,27700.0,29.3901,29.4075,29.3815,29.4075,27700.0
2014-02-18 12:40:00,33.92,33.92,33.9,33.9,51900.0,29.4075,29.4075,29.3901,29.3901,51900.0
2014-02-18 12:45:00,33.91,33.92,33.87,33.89,65000.0,29.3988,29.4075,29.3641,29.3815,65000.0
2014-02-18 12:50:00,33.9,33.9,33.88,33.89,38000.0,29.3901,29.3901,29.3728,29.3815,38000.0
2014-02-18 12:55:00,33.89,33.93,33.89,33.91,54900.0,29.3815,29.4161,29.3815,29.3988,54900.0
2014-02-18 13:00:00,33.9,33.93,33.9,33.93,48300.0,29.3901,29.4161,29.3901,29.4161,48300.0
2014-02-18 13:05:00,33.92,33.94,33.92,33.94,62900.0,29.4075,29.4248,29.4075,29.4248,62900.0
2014-02-18 13:10:00,33.93,33.94,33.93,33.93,55600.0,29.4161,29.4248,29.4161,29.4161,55600.0
2014-02-18 13:15:00,33.93,33.94,33.92,33.92,41100.0,29.4161,29.4248,29.4075,29.4075,41100.0
2014-02-18 13:20:00,33.93,33.95,33.92,33.92,71000.0,29.4161,29.4335,29.4075,29.4075,71000.0
2014-02-18 13:25:00,33.92,33.94,33.91,33.94,29300.0,29.4075,29.4248,29.3988,29.4248,29300.0
2014-02-18 13:30:00,33.94,33.95,33.9,33.93,71500.0,29.4248,29.4335,29.3901,29.4161,71500.0
2014-02-18 13:35:00,33.94,33.94,33.88,33.91,41700.0,29.4248,29.4248,29.3728,29.3988,41700.0
2014-02-18 13:40:00,33.9,33.91,33.86,33.86,30700.0,29.3901,29.3988,29.3555,29.3555,30700.0
2014-02-18 13:45:00,33.87,33.87,33.78,33.79,56100.0,29.3641,29.3641,29.2861,29.2948,56100.0
2014-02-18 13:50:00,33.79,33.8,33.74,33.74,81600.0,29.2948,29.3034,29.2514,29.2514,81600.0
2014-02-18 13:55:00,33.75,33.77,33.69,33.7,158900.0,29.2601,29.2774,29.2081,29.2167,158900.0
2014-02-18 14:00:00,33.71,33.72,33.69,33.69,51200.0,29.2254,29.2341,29.2081,29.2081,51200.0
2014-02-18 14:05:00,33.7,33.71,33.68,33.68,83100.0,29.2167,29.2254,29.1994,29.1994,83100.0
2014-02-18 14:10:00,33.68,33.71,33.66,33.7,46700.0,29.1994,29.2254,29.1821,29.2167,46700.0
2014-02-18 14:15:00,33.7,33.71,33.67,33.67,36200.0,29.2167,29.2254,29.1907,29.1907,36200.0
2014-02-18 14:20:00,33.68,33.68,33.65,33.67,37600.0,29.1994,29.1994,29.1734,29.1907,37600.0
2014-02-18 14:25:00,33.68,33.7,33.66,33.67,54600.0,29.1994,29.2167,29.1821,29.1907,54600.0
2014-02-18 14:30:00,33.66,33.7,33.66,33.7,63800.0,29.1821,29.2167,29.1821,29.2167,63800.0
2014-02-18 14:35:00,33.7,33.73,33.69,33.72,67600.0,29.2167,29.2427,29.2081,29.2341,67600.0
2014-02-18 14:40:00,33.72,33.74,33.71,33.73,44300.0,29.2341,29.2514,29.2254,29.2427,44300.0
2014-02-18 14:45:00,33.73,33.75,33.72,33.74,25700.0,29.2427,29.2601,29.2341,29.2514,25700.0
2014-02-18 14:50:00,33.74,33.77,33.73,33.76,104600.0,29.2514,29.2774,29.2427,29.2688,104600.0
2014-02-18 14:55:00,33.76,33.77,33.71,33.72,48800.0,29.2688,29.2774,29.2254,29.2341,48800.0
2014-02-18 15:00:00,33.72,33.74,33.71,33.71,29200.0,29.2341,29.2514,29.2254,29.2254,29200.0
2014-02-18 15:05:00,33.71,33.71,33.68,33.7,49000.0,29.2254,29.2254,29.1994,29.2167,49000.0
2014-02-18 15:10:00,33.7,33.71,33.69,33.69,45300.0,29.2167,29.2254,29.2081,29.2081,45300.0
2014-02-18 15:15:00,33.7,33.72,33.69,33.72,36600.0,29.2167,29.2341,29.2081,29.2341,36600.0
2014-02-18 15:20:00,33.72,33.75,33.71,33.75,44000.0,29.2341,29.2601,29.2254,29.2601,44000.0
2014-02-18 15:25:00,33.75,33.8,33.75,33.8,87700.0,29.2601,29.3034,29.2601,29.3034,87700.0
2014-02-18 15:30:00,33.8,33.8,33.73,33.73,83500.0,29.3034,29.3034,29.2427,29.2427,83500.0
2014-02-18 15:35:00,33.74,33.75,33.72,33.75,63200.0,29.2514,29.2601,29.2341,29.2601,63200.0
2014-02-18 15:40:00,33.75,33.8,33.75,33.79,67900.0,29.2601,29.3034,29.2601,29.2948,67900.0
2014-02-18 15:45:00,33.8,33.8,33.75,33.78,178300.0,29.3034,29.3034,29.2601,29.2861,178300.0
2014-02-18 15:50:00,33.79,33.8,33.72,33.72,156400.0,29.2948,29.3034,29.2341,29.2341,156400.0
2014-02-18 15:55:00,33.73,33.76,33.72,33.74,383900.0,29.2427,29.2688,29.2341,29.2514,383900.0
2014-02-19 09:30:00,33.57,33.6,33.46,33.46,237500.0,29.104,29.13,29.0087,29.0087,237500.0
2014-02-19 09:35:00,33.46,33.62,33.43,33.6,211800.0,29.0087,29.1474,28.9827,29.13,211800.0
2014-02-19 09:40:00,33.59,33.61,33.51,33.54,84100.0,29.1214,29.1387,29.052,29.078,84100.0
2014-02-19 09:45:00,33.54,33.72,33.54,33.68,115800.0,29.078,29.2341,29.078,29.1994,115800.0
2014-02-19 09:50:00,33.68,33.79,33.66,33.72,152400.0,29.1994,29.2948,29.1821,29.2341,152400.0
2014-02-19 09:55:00,33.73,33.86,33.66,33.86,87700.0,29.2427,29.3555,29.1821,29.3555,87700.0
2014-02-19 10:00:00,33.85,33.86,33.75,33.8,106900.0,29.3468,29.3555,29.2601,29.3034,106900.0
2014-02-19 10:05:00,33.79,33.83,33.76,33.82,70000.0,29.2948,29.3294,29.2688,29.3208,70000.0
2014-02-19 10:10:00,33.81,33.94,33.81,33.94,128100.0,29.3121,29.4248,29.3121,29.4248,128100.0
2014-02-19 10:15:00,33.93,33.95,33.86,33.87,119500.0,29.4161,29.4335,29.3555,29.3641,119500.0
2014-02-19 10:20:00,33.87,33.95,33.87,33.93,77500.0,29.3641,29.4335,29.3641,29.4161,77500.0
2014-02-19 10:25:00,33.93,33.98,33.9,33.98,105300.0,29.4161,29.4595,29.3901,29.4595,105300.0
2014-02-19 10:30:00,33.99,34.02,33.97,34.01,91800.0,29.4682,29.4942,29.4508,29.4855,91800.0
2014-02-19 10:35:00,34.02,34.05,34.0,34.01,194000.0,29.4942,29.5202,29.4768,29.4855,194000.0
2014-02-19 10:40:00,34.0,34.01,33.91,33.94,71800.0,29.4768,29.4855,29.3988,29.4248,71800.0
2014-02-19 10:45:00,33.93,33.98,33.91,33.92,81300.0,29.4161,29.4595,29.3988,29.4075,81300.0
2014-02-19 10:50:00,33.92,33.94,33.89,33.91,61100.0,29.4075,29.4248,29.3815,29.3988,61100.0
2014-02-19 10:55:00,33.92,33.95,33.9,33.91,93400.0,29.4075,29.4335,29.3901,29.3988,93400.0
2014-02-19 11:00:00,33.91,33.93,33.89,33.91,99200.0,29.3988,29.4161,29.3815,29.3988,99200.0
2014-02-19 11:05:00,33.91,33.99,33.9,33.99,163000.0,29.3988,29.4682,29.3901,29.4682,163000.0
2014-02-19 11:10:00,33.99,34.0,33.95,33.95,140500.0,29.4682,29.4768,29.4335,29.4335,140500.0
2014-02-19 11:15:00,33.96,33.99,33.94,33.98,80600.0,29.4422,29.4682,29.4248,29.4595,80600.0
2014-02-19 11:20:00,33.98,34.03,33.98,34.02,76400.0,29.4595,29.5028,29.4595,29.4942,76400.0
2014-02-19 11:25:00,34.02,34.09,34.02,34.07,141700.0,29.4942,29.5549,29.4942,29.5375,141700.0
2014-02-19 11:30:00,34.07,34.09,34.0,34.0,107300.0,29.5375,29.5549,29.4768,29.4768,107300.0
2014-02-19 11:35:00,34.0,34.03,34.0,34.03,82200.0,29.4768,29.5028,29.4768,29.5028,82200.0
2014-02-19 11:40:00,34.03,34.06,34.02,34.04,62200.0,29.5028,29.5288,29.4942,29.5115,62200.0
2014-02-19 11:45:00,34.03,34.1,34.02,34.09,75200.0,29.5028,29.5635,29.4942,29.5549,75200.0
2014-02-19 11:50:00,34.09,34.1,34.05,34.07,83300.0,29.5549,29.5635,29.5202,29.5375,83300.0
2014-02-19 11:55:00,34.08,34.09,33.99,34.0,248300.0,29.5462,29.5549,29.4682,29.4768,248300.0
2014-02-19 12:00:00,34.0,34.03,33.99,34.01,185800.0,29.4768,29.5028,29.4682,29.4855,185800.0
2014-02-19 12:05:00,34.01,34.02,34.0,34.0,69800.0,29.4855,29.4942,29.4768,29.4768,69800.0
2014-02-19 12:10:00,34.0,34.03,33.99,34.0,102900.0,29.4768,29.5028,29.4682,29.4768,102900.0
2014-02-19 12:15:00,34.0,34.01,33.97,33.98,179400.0,29.4768,29.4855,29.4508,29.4595,179400.0
2014-02-19 12:20:00,33.97,33.98,33.92,33.93,236300.0,29.4508,29.4595,29.4075,29.4161,236300.0
2014-02-19 12:25:00,33.92,33.93,33.86,33.86,135100.0,29.4075,29.4161,29.3555,29.3555,135100.0
2014-02-19 12:30:00,33.86,33.87,33.81,33.82,155800.0,29.3555,29.3641,29.3121,29.3208,155800.0
2014-02-19 12:35:00,33.82,33.89,33.81,33.89,66900.0,29.3208,29.3815,29.3121,29.3815,66900.0
2014-02-19 12:40:00,33.88,33.89,33.83,33.83,42200.0,29.3728,29.3815,29.3294,29.3294,42200.0
2014-02-19 12:45:00,33.83,33.84,33.83,33.83,28300.0,29.3294,29.3381,29.3294,29.3294,28300.0
2014-02-19 12:50:00,33.84,33.89,33.84,33.87,87400.0,29.3381,29.3815,29.3381,29.3641,87400.0
2014-02-19 12:55:00,33.86,33.87,33.84,33.87,59900.0,29.3555,29.3641,29.3381,29.3641,59900.0
2014-02-19 13:00:00,33.87,33.92,33.86,33.91,49400.0,29.3641,29.4075,29.3555,29.3988,49400.0
2014-02-19 13:05:00,33.91,33.95,33.91,33.94,106800.0,29.3988,29.4335,29.3988,29.4248,106800.0
2014-02-19 13:10:00,33.94,33.98,33.94,33.98,48500.0,29.4248,29.4595,29.4248,29.4595,48500.0
2014-02-19 13:15:00,33.98,34.03,33.98,34.02,68500.0,29.4595,29.5028,29.4595,29.4942,68500.0
2014-02-19 13:20:00,34.02,34.05,34.0,34.05,69000.0,29.4942,29.5202,29.4768,29.5202,69000.0
2014-02-19 13:25:00,34.05,34.05,34.02,34.02,39600.0,29.5202,29.5202,29.4942,29.4942,39600.0
2014-02-19 13:30:00,34.02,34.05,34.02,34.03,78800.0,29.4942,29.5202,29.4942,29.5028,78800.0
2014-02-19 13:35:00,34.03,34.04,34.0,34.01,74400.0,29.5028,29.5115,29.4768,29.4855,74400.0
2014-02-19 13:40:00,34.01,34.01,33.99,34.0,168400.0,29.4855,29.4855,29.4682,29.4768,168400.0
2014-02-19 13:45:00,34.0,34.01,33.95,33.96,57300.0,29.4768,29.4855,29.4335,29.4422,57300.0
2014-02-19 13:50:00,33.95,33.98,33.95,33.96,45300.0,29.4335,29.4595,29.4335,29.4422,45300.0
2014-02-19 13:55:00,33.96,33.98,33.88,33.88,42900.0,29.4422,29.4595,29.3728,29.3728,42900.0
2014-02-19 14:00:00,33.88,33.95,33.82,33.86,161300.0,29.3728,29.4335,29.3208,29.3555,161300.0
2014-02-19 14:05:00,33.86,33.91,33.82,33.89,100000.0,29.3555,29.3988,29.3208,29.3815,100000.0
2014-02-19 14:10:00,33.9,33.9,33.83,33.86,98500.0,29.3901,29.3901,29.3294,29.3555,98500.0
2014-02-19 14:15:00,33.86,33.86,33.79,33.81,96800.0,29.3555,29.3555,29.2948,29.3121,96800.0
2014-02-19 14:20:00,33.81,33.81,33.71,33.73,131400.0,29.3121,29.3121,29.2254,29.2427,131400.0
2014-02-19 14:25:00,33.74,33.78,33.7,33.78,71200.0,29.2514,29.2861,29.2167,29.2861,71200.0
2014-02-19 14:30:00,33.78,33.78,33.75,33.75,57700.0,29.2861,29.2861,29.2601,29.2601,57700.0
2014-02-19 14:35:00,33.76,33.76,33.7,33.71,63000.0,29.2688,29.2688,29.2167,29.2254,63000.0
2014-02-19 14:40:00,33.71,33.72,33.65,33.68,99400.0,29.2254,29.2341,29.1734,29.1994,99400.0
2014-02-19 14:45:00,33.68,33.7,33.65,33.67,39700.0,29.1994,29.2167,29.1734,29.1907,39700.0
2014-02-19 14:50:00,33.66,33.67,33.61,33.62,155700.0,29.1821,29.1907,29.1387,29.1474,155700.0
2014-02-19 14:55:00,33.61,33.62,33.56,33.59,134300.0,29.1387,29.1474,29.0954,29.1214,134300.0
2014-02-19 15:00:00,33.59,33.6,33.51,33.51,150500.0,29.1214,29.13,29.052,29.052,150500.0
2014-02-19 15:05:00,33.51,33.52,33.49,33.5,133100.0,29.052,29.0607,29.0347,29.0433,133100.0
2014-02-19 15:10:00,33.49,33.5,33.37,33.39,231400.0,29.0347,29.0433,28.9306,28.948,231400.0
2014-02-19 15:15:00,33.39,33.42,33.31,33.32,191400.0,28.948,28.974,28.8786,28.8873,191400.0
2014-02-19 15:20:00,33.32,33.32,33.26,33.27,113800.0,28.8873,28.8873,28.8353,28.8439,113800.0
2014-02-19 15:25:00,33.27,33.28,33.23,33.23,212100.0,28.8439,28.8526,28.8093,28.8093,212100.0
2014-02-19 15:30:00,33.23,33.26,33.22,33.22,192700.0,28.8093,28.8353,28.8006,28.8006,192700.0
2014-02-19 15:35:00,33.23,33.23,33.18,33.19,263100.0,28.8093,28.8093,28.7659,28.7746,263100.0
2014-02-19 15:40:00,33.19,33.22,33.16,33.19,269900.0,28.7746,28.8006,28.7486,28.7746,269900.0
2014-02-19 15:45:00,33.19,33.21,33.08,33.1,416400.0,28.7746,28.7919,28.6792,28.6966,416400.0
2014-02-19 15:50:00,33.11,33.2,33.11,33.15,387800.0,28.7052,28.7833,28.7052,28.7399,387800.0
2014-02-19 15:55:00,33.15,33.19,33.14,33.17,479900.0,28.7399,28.7746,28.7312,28.7572,479900.0
2014-02-20 09:30:00,33.04,33.19,32.96,33.01,479200.0,28.6445,28.7746,28.5752,28.6185,479200.0
2014-02-20 09:35:00,33.01,33.21,33.0,33.02,265100.0,28.6185,28.7919,28.6099,28.6272,265100.0
2014-02-20 09:40:00,33.02,33.04,32.85,32.89,480100.0,28.6272,28.6445,28.4798,28.5145,480100.0
2014-02-20 09:45:00,32.89,32.94,32.85,32.9,182700.0,28.5145,28.5578,28.4798,28.5232,182700.0
2014-02-20 09:50:00,32.91,32.95,32.89,32.91,221800.0,28.5318,28.5665,28.5145,28.5318,221800.0
2014-02-20 09:55:00,32.9,32.93,32.88,32.92,143100.0,28.5232,28.5492,28.5058,28.5405,143100.0
2014-02-20 10:00:00,32.91,32.99,32.83,32.95,280300.0,28.5318,28.6012,28.4625,28.5665,280300.0
2014-02-20 10:05:00,32.95,32.96,32.83,32.89,116000.0,28.5665,28.5752,28.4625,28.5145,116000.0
2014-02-20 10:10:00,32.89,33.02,32.89,33.02,171500.0,28.5145,28.6272,28.5145,28.6272,171500.0
2014-02-20 10:15:00,33.02,33.04,32.95,32.99,155700.0,28.6272,28.6445,28.5665,28.6012,155700.0
2014-02-20 10:20:00,32.99,33.01,32.93,33.01,65700.0,28.6012,28.6185,28.5492,28.6185,65700.0
2014-02-20 10:25:00,33.01,33.03,32.97,33.0,71400.0,28.6185,28.6359,28.5839,28.6099,71400.0
2014-02-20 10:30:00,32.99,33.1,32.99,33.1,132000.0,28.6012,28.6966,28.6012,28.6966,132000.0
2014-02-20 10:35:00,33.09,33.1,33.03,33.07,112600.0,28.6879,28.6966,28.6359,28.6706,112600.0
2014-02-20 10:40:00,33.07,33.19,33.07,33.19,104500.0,28.6706,28.7746,28.6706,28.7746,104500.0
2014-02-20 10:45:00,33.18,33.26,33.18,33.26,106000.0,28.7659,28.8353,28.7659,28.8353,106000.0
2014-02-20 10:50:00,33.26,33.31,33.26,33.29,143300.0,28.8353,28.8786,28.8353,28.8613,143300.0
2014-02-20 10:55:00,33.29,33.3,33.24,33.24,224700.0,28.8613,28.87,28.8179,28.8179,224700.0
2014-02-20 11:00:00,33.24,33.29,33.24,33.28,48600.0,28.8179,28.8613,28.8179,28.8526,48600.0
2014-02-20 11:05:00,33.28,33.3,33.27,33.28,72400.0,28.8526,28.87,28.8439,28.8526,72400.0
2014-02-20 11:10:00,33.28,33.29,33.25,33.26,69900.0,28.8526,28.8613,28.8266,28.8353,69900.0
2014-02-20 11:15:00,33.26,33.34,33.26,33.34,48000.0,28.8353,28.9046,28.8353,28.9046,48000.0
2014-02-20 11:20:00,33.33,33.34,33.29,33.31,70600.0,28.896,28.9046,28.8613,28.8786,70600.0
2014-02-20 11:25:00,33.31,33.32,33.3,33.31,44700.0,28.8786,28.8873,28.87,28.8786,44700.0
2014-02-20 11:30:00,33.31,33.37,33.31,33.37,49600.0,28.8786,28.9306,28.8786,28.9306,49600.0
2014-02-20 11:35:00,33.37,33.41,33.36,33.38,85300.0,28.9306,28.9653,28.922,28.9393,85300.0
2014-02-20 11:40:00,33.38,33.45,33.37,33.44,60500.0,28.9393,29.0,28.9306,28.9913,60500.0
2014-02-20 11:45:00,33.45,33.46,33.38,33.38,48400.0,29.0,29.0087,28.9393,28.9393,48400.0
2014-02-20 11:50:00,33.39,33.39,33.33,33.39,42900.0,28.948,28.948,28.896,28.948,42900.0
2014-02-20 11:55:00,33.39,33.41,33.34,33.36,72000.0,28.948,28.9653,28.9046,28.922,72000.0
2014-02-20 12:00:00,33.36,33.41,33.35,33.38,50600.0,28.922,28.9653,28.9133,28.9393,50600.0
2014-02-20 12:05:00,33.37,33.43,33.35,33.42,56300.0,28.9306,28.9827,28.9133,28.974,56300.0
2014-02-20 12:10:00,33.41,33.44,33.4,33.41,24200.0,28.9653,28.9913,28.9567,28.9653,24200.0
2014-02-20 12:15:00,33.41,33.49,33.41,33.47,33200.0,28.9653,29.0347,28.9653,29.0173,33200.0
2014-02-20 12:20:00,33.47,33.5,33.42,33.43,43600.0,29.0173,29.0433,28.974,28.9827,43600.0
2014-02-20 12:25:00,33.44,33.51,33.43,33.5,45500.0,28.9913,29.052,28.9827,29.0433,45500.0
2014-02-20 12:30:00,33.51,33.51,33.44,33.45,86800.0,29.052,29.052,28.9913,29.0,86800.0
2014-02-20 12:35:00,33.45,33.45,33.39,33.4,46500.0,29.0,29.0,28.948,28.9567,46500.0
2014-02-20 12:40:00,33.41,33.47,33.41,33.45,53900.0,28.9653,29.0173,28.9653,29.0,53900.0
2014-02-20 12:45:00,33.45,33.52,33.45,33.5,40500.0,29.0,29.0607,29.0,29.0433,40500.0
2014-02-20 12:50:00,33.5,33.55,33.49,33.52,59900.0,29.0433,29.0867,29.0347,29.0607,59900.0
2014-02-20 12:55:00,33.52,33.55,33.5,33.53,52400.0,29.0607,29.0867,29.0433,29.0694,52400.0
2014-02-20 13:00:00,33.53,33.65,33.53,33.64,284400.0,29.0694,29.1734,29.0694,29.1647,284400.0
2014-02-20 13:05:00,33.64,33.65,33.6,33.63,85700.0,29.1647,29.1734,29.13,29.1561,85700.0
2014-02-20 13:10:00,33.63,33.64,33.59,33.61,48300.0,29.1561,29.1647,29.1214,29.1387,48300.0
2014-02-20 13:15:00,33.6,33.61,33.57,33.58,61200.0,29.13,29.1387,29.104,29.1127,61200.0
2014-02-20 13:20:00,33.58,33.59,33.56,33.58,42300.0,29.1127,29.1214,29.0954,29.1127,42300.0
2014-02-20 13:25:00,33.58,33.62,33.58,33.6,106900.0,29.1127,29.1474,29.1127,29.13,106900.0
2014-02-20 13:30:00,33.61,33.66,33.61,33.66,101600.0,29.1387,29.1821,29.1387,29.1821,101600.0
2014-02-20 13:35:00,33.66,33.68,33.65,33.67,42200.0,29.1821,29.1994,29.1734,29.1907,42200.0
2014-02-20 13:40:00,33.66,33.68,33.64,33.66,115200.0,29.1821,29.1994,29.1647,29.1821,115200.0
2014-02-20 13:45:00,33.66,33.67,33.62,33.63,50500.0,29.1821,29.1907,29.1474,29.1561,50500.0
2014-02-20 13:50:00,33.63,33.64,33.6,33.63,87200.0,29.1561,29.1647,29.13,29.1561,87200.0
2014-02-20 13:55:00,33.63,33.66,33.62,33.65,41900.0,29.1561,29.1821,29.1474,29.1734,41900.0
2014-02-20 14:00:00,33.65,33.66,33.6,33.6,69500.0,29.1734,29.1821,29.13,29.13,69500.0
2014-02-20 14:05:00,33.61,33.64,33.59,33.64,41100.0,29.1387,29.1647,29.1214,29.1647,41100.0
2014-02-20 14:10:00,33.65,33.67,33.63,33.67,53000.0,29.1734,29.1907,29.1561,29.1907,53000.0
2014-02-20 14:15:00,33.66,33.68,33.65,33.65,97300.0,29.1821,29.1994,29.1734,29.1734,97300.0
2014-02-20 14:20:00,33.64,33.68,33.63,33.65,58700.0,29.1647,29.1994,29.1561,29.1734,58700.0
2014-02-20 14:25:00,33.65,33.68,33.61,33.67,27900.0,29.1734,29.1994,29.1387,29.1907,27900.0
2014-02-20 14:30:00,33.67,33.67,33.64,33.64,47400.0,29.1907,29.1907,29.1647,29.1647,47400.0
2014-02-20 14:35:00,33.65,33.68,33.64,33.68,55900.0,29.1734,29.1994,29.1647,29.1994,55900.0
2014-02-20 14:40:00,33.67,33.73,33.67,33.72,75800.0,29.1907,29.2427,29.1907,29.2341,75800.0
2014-02-20 14:45:00,33.72,33.73,33.65,33.66,86300.0,29.2341,29.2427,29.1734,29.1821,86300.0
2014-02-20 14:50:00,33.66,33.69,33.63,33.63,65900.0,29.1821,29.2081,29.1561,29.1561,65900.0
2014-02-20 14:55:00,33.64,33.7,33.63,33.7,92000.0,29.1647,29.2167,29.1561,29.2167,92000.0
2014-02-20 15:00:00,33.69,33.72,33.69,33.7,67700.0,29.2081,29.2341,29.2081,29.2167,67700.0
2014-02-20 15:05:00,33.7,33.72,33.7,33.7,50100.0,29.2167,29.2341,29.2167,29.2167,50100.0
2014-02-20 15:10:00,33.7,33.72,33.7,33.71,58000.0,29.2167,29.2341,29.2167,29.2254,58000.0
2014-02-20 15:15:00,33.71,33.72,33.7,33.7,79500.0,29.2254,29.2341,29.2167,29.2167,79500.0
2014-02-20 15:20:00,33.7,33.72,33.69,33.7,96800.0,29.2167,29.2341,29.2081,29.2167,96800.0
2014-02-20 15:25:00,33.7,33.74,33.69,33.73,89100.0,29.2167,29.2514,29.2081,29.2427,89100.0
2014-02-20 15:30:00,33.73,33.75,33.72,33.74,102200.0,29.2427,29.2601,29.2341,29.2514,102200.0
2014-02-20 15:35:00,33.74,33.75,33.69,33.69,175100.0,29.2514,29.2601,29.2081,29.2081,175100.0
2014-02-20 15:40:00,33.7,33.78,33.69,33.76,168700.0,29.2167,29.2861,29.2081,29.2688,168700.0
2014-02-20 15:45:00,33.76,33.81,33.75,33.8,194300.0,29.2688,29.3121,29.2601,29.3034,194300.0
2014-02-20 15:50:00,33.81,33.81,33.75,33.77,294000.0,29.3121,29.3121,29.2601,29.2774,294000.0
2014-02-20 15:55:00,33.77,33.78,33.75,33.76,654900.0,29.2774,29.2861,29.2601,29.2688,654900.0
2014-02-21 09:30:00,33.84,33.88,33.63,33.64,504200.0,29.3381,29.3728,29.1561,29.1647,504200.0
2014-02-21 09:35:00,33.64,33.77,33.64,33.71,126200.0,29.1647,29.2774,29.1647,29.2254,126200.0
2014-02-21 09:40:00,33.72,33.73,33.6,33.62,148400.0,29.2341,29.2427,29.13,29.1474,148400.0
2014-02-21 09:45:00,33.63,33.64,33.46,33.55,155700.0,29.1561,29.1647,29.0087,29.0867,155700.0
2014-02-21 09:50:00,33.56,33.69,33.55,33.67,163300.0,29.0954,29.2081,29.0867,29.1907,163300.0
2014-02-21 09:55:00,33.67,33.8,33.67,33.77,106700.0,29.1907,29.3034,29.1907,29.2774,106700.0
2014-02-21 10:00:00,33.76,33.8,33.7,33.79,101400.0,29.2688,29.3034,29.2167,29.2948,101400.0
2014-02-21 10:05:00,33.79,33.79,33.69,33.72,70900.0,29.2948,29.2948,29.2081,29.2341,70900.0
2014-02-21 10:10:00,33.72,33.78,33.7,33.75,79800.0,29.2341,29.2861,29.2167,29.2601,79800.0
2014-02-21 10:15:00,33.75,33.8,33.72,33.74,81300.0,29.2601,29.3034,29.2341,29.2514,81300.0
2014-02-21 10:20:00,33.73,33.74,33.67,33.73,133800.0,29.2427,29.2514,29.1907,29.2427,133800.0
2014-02-21 10:25:00,33.73,33.78,33.73,33.76,68500.0,29.2427,29.2861,29.2427,29.2688,68500.0
2014-02-21 10:30:00,33.76,33.84,33.76,33.84,94100.0,29.2688,29.3381,29.2688,29.3381,94100.0
2014-02-21 10:35:00,33.83,33.86,33.82,33.84,52000.0,29.3294,29.3555,29.3208,29.3381,52000.0
2014-02-21 10:40:00,33.84,33.9,33.83,33.87,48300.0,29.3381,29.3901,29.3294,29.3641,48300.0
2014-02-21 10:45:00,33.86,33.9,33.85,33.88,104900.0,29.3555,29.3901,29.3468,29.3728,104900.0
2014-02-21 10:50:00,33.88,33.92,33.87,33.88,82600.0,29.3728,29.4075,29.3641,29.3728,82600.0
2014-02-21 10:55:00,33.89,33.91,33.88,33.89,87500.0,29.3815,29.3988,29.3728,29.3815,87500.0
2014-02-21 11:00:00,33.89,33.94,33.89,33.94,49600.0,29.3815,29.4248,29.3815,29.4248,49600.0
2014-02-21 11:05:00,33.94,33.99,33.93,33.96,172500.0,29.4248,29.4682,29.4161,29.4422,172500.0
2014-02-21 11:10:00,33.96,33.97,33.88,33.89,103200.0,29.4422,29.4508,29.3728,29.3815,103200.0
2014-02-21 11:15:00,33.88,33.91,33.86,33.88,73400.0,29.3728,29.3988,29.3555,29.3728,73400.0
2014-02-21 11:20:00,33.88,33.94,33.87,33.93,60800.0,29.3728,29.4248,29.3641,29.4161,60800.0
2014-02-21 11:25:00,33.93,33.94,33.85,33.85,81500.0,29.4161,29.4248,29.3468,29.3468,81500.0
2014-02-21 11:30:00,33.86,33.93,33.84,33.85,60100.0,29.3555,29.4161,29.3381,29.3468,60100.0
2014-02-21 11:35:00,33.85,33.9,33.84,33.9,45800.0,29.3468,29.3901,29.3381,29.3901,45800.0
2014-02-21 11:40:00,33.9,33.92,33.84,33.84,61500.0,29.3901,29.4075,29.3381,29.3381,61500.0
2014-02-21 11:45:00,33.84,33.85,33.79,33.83,60600.0,29.3381,29.3468,29.2948,29.3294,60600.0
2014-02-21 11:50:00,33.82,33.89,33.81,33.86,44900.0,29.3208,29.3815,29.3121,29.3555,44900.0
2014-02-21 11:55:00,33.87,33.9,33.87,33.89,71000.0,29.3641,29.3901,29.3641,29.3815,71000.0
2014-02-21 12:00:00,33.89,33.91,33.88,33.9,40800.0,29.3815,29.3988,29.3728,29.3901,40800.0
2014-02-21 12:05:00,33.91,33.93,33.89,33.93,31900.0,29.3988,29.4161,29.3815,29.4161,31900.0
2014-02-21 12:10:00,33.92,33.94,33.89,33.9,28200.0,29.4075,29.4248,29.3815,29.3901,28200.0
2014-02-21 12:15:00,33.89,33.9,33.85,33.86,44200.0,29.3815,29.3901,29.3468,29.3555,44200.0
2014-02-21 12:20:00,33.86,33.87,33.83,33.86,53200.0,29.3555,29.3641,29.3294,29.3555,53200.0
2014-02-21 12:25:00,33.86,33.86,33.81,33.81,36600.0,29.3555,29.3555,29.3121,29.3121,36600.0
2014-02-21 12:30:00,33.81,33.84,33.81,33.83,66400.0,29.3121,29.3381,29.3121,29.3294,66400.0
2014-02-21 12:35:00,33.82,33.86,33.82,33.84,41200.0,29.3208,29.3555,29.3208,29.3381,41200.0
2014-02-21 12:40:00,33.83,33.86,33.83,33.84,23900.0,29.3294,29.3555,29.3294,29.3381,23900.0
2014-02-21 12:45:00,33.84,33.86,33.82,33.82,58100.0,29.3381,29.3555,29.3208,29.3208,58100.0
2014-02-21 12:50:00,33.83,33.91,33.83,33.91,30900.0,29.3294,29.3988,29.3294,29.3988,30900.0
2014-02-21 12:55:00,33.91,33.91,33.86,33.86,25200.0,29.3988,29.3988,29.3555,29.3555,25200.0
2014-02-21 13:00:00,33.87,33.93,33.87,33.91,34900.0,29.3641,29.4161,29.3641,29.3988,34900.0
2014-02-21 13:05:00,33.91,33.96,33.89,33.96,55300.0,29.3988,29.4422,29.3815,29.4422,55300.0
2014-02-21 13:10:00,33.95,33.95,33.91,33.91,51400.0,29.4335,29.4335,29.3988,29.3988,51400.0
2014-02-21 13:15:00,33.92,33.95,33.92,33.95,24500.0,29.4075,29.4335,29.4075,29.4335,24500.0
2014-02-21 13:20:00,33.94,33.95,33.92,33.94,23300.0,29.4248,29.4335,29.4075,29.4248,23300.0
2014-02-21 13:25:00,33.94,33.95,33.92,33.93,32500.0,29.4248,29.4335,29.4075,29.4161,32500.0
2014-02-21 13:30:00,33.93,33.97,33.91,33.97,60400.0,29.4161,29.4508,29.3988,29.4508,60400.0
2014-02-21 13:35:00,33.96,33.97,33.91,33.92,78500.0,29.4422,29.4508,29.3988,29.4075,78500.0
2014-02-21 13:40:00,33.92,33.95,33.91,33.92,48400.0,29.4075,29.4335,29.3988,29.4075,48400.0
2014-02-21 13:45:00,33.92,33.95,33.9,33.93,130400.0,29.4075,29.4335,29.3901,29.4161,130400.0
2014-02-21 13:50:00,33.91,33.92,33.89,33.89,85000.0,29.3988,29.4075,29.3815,29.3815,85000.0
2014-02-21 13:55:00,33.89,33.89,33.83,33.84,64000.0,29.3815,29.3815,29.3294,29.3381,64000.0
2014-02-21 14:00:00,33.85,33.86,33.82,33.83,74600.0,29.3468,29.3555,29.3208,29.3294,74600.0
2014-02-21 14:05:00,33.84,33.86,33.81,33.81,72200.0,29.3381,29.3555,29.3121,29.3121,72200.0
2014-02-21 14:10:00,33.81,33.82,33.77,33.77,74800.0,29.3121,29.3208,29.2774,29.2774,74800.0
2014-02-21 14:15:00,33.77,33.8,33.76,33.78,60500.0,29.2774,29.3034,29.2688,29.2861,60500.0
2014-02-21 14:20:00,33.78,33.79,33.75,33.76,56500.0,29.2861,29.2948,29.2601,29.2688,56500.0
2014-02-21 14:25:00,33.76,33.77,33.75,33.75,52500.0,29.2688,29.2774,29.2601,29.2601,52500.0
2014-02-21 14:30:00,33.75,33.75,33.69,33.71,91600.0,29.2601,29.2601,29.2081,29.2254,91600.0
2014-02-21 14:35:00,33.7,33.72,33.69,33.69,49100.0,29.2167,29.2341,29.2081,29.2081,49100.0
2014-02-21 14:40:00,33.7,33.71,33.68,33.7,51400.0,29.2167,29.2254,29.1994,29.2167,51400.0
2014-02-21 14:45:00,33.69,33.7,33.64,33.66,57000.0,29.2081,29.2167,29.1647,29.1821,57000.0
2014-02-21 14:50:00,33.65,33.67,33.63,33.64,50000.0,29.1734,29.1907,29.1561,29.1647,50000.0
2014-02-21 14:55:00,33.64,33.67,33.59,33.59,212500.0,29.1647,29.1907,29.1214,29.1214,212500.0
2014-02-21 15:00:00,33.6,33.61,33.57,33.57,95900.0,29.13,29.1387,29.104,29.104,95900.0
2014-02-21 15:05:00,33.58,33.64,33.57,33.64,77800.0,29.1127,29.1647,29.104,29.1647,77800.0
2014-02-21 15:10:00,33.64,33.64,33.59,33.6,88100.0,29.1647,29.1647,29.1214,29.13,88100.0
2014-02-21 15:15:00,33.61,33.62,33.6,33.62,65600.0,29.1387,29.1474,29.13,29.1474,65600.0
2014-02-21 15:20:00,33.62,33.63,33.6,33.62,65700.0,29.1474,29.1561,29.13,29.1474,65700.0
2014-02-21 15:25:00,33.61,33.66,33.61,33.62,63700.0,29.1387,29.1821,29.1387,29.1474,63700.0
2014-02-21 15:30:00,33.62,33.66,33.61,33.62,78300.0,29.1474,29.1821,29.1387,29.1474,78300.0
2014-02-21 15:35:00,33.62,33.63,33.56,33.57,107800.0,29.1474,29.1561,29.0954,29.104,107800.0
2014-02-21 15:40:00,33.57,33.58,33.49,33.49,237800.0,29.104,29.1127,29.0347,29.0347,237800.0
2014-02-21 15:45:00,33.5,33.52,33.44,33.45,434500.0,29.0433,29.0607,28.9913,29.0,434500.0
2014-02-21 15:50:00,33.45,33.45,33.38,33.41,524300.0,29.0,29.0,28.9393,28.9653,524300.0
2014-02-21 15:55:00,33.42,33.42,33.34,33.35,858300.0,28.974,28.974,28.9046,28.9133,858300.0
2014-02-24 09:30:00,33.34,33.37,33.14,33.22,417800.0,28.9046,28.9306,28.7312,28.8006,417800.0
2014-02-24 09:35:00,33.21,33.21,33.01,33.02,261800.0,28.7919,28.7919,28.6185,28.6272,261800.0
2014-02-24 09:40:00,33.02,33.04,32.94,32.98,210200.0,28.6272,28.6445,28.5578,28.5925,210200.0
2014-02-24 09:45:00,33.0,33.02,32.94,32.98,241500.0,28.6099,28.6272,28.5578,28.5925,241500.0
2014-02-24 09:50:00,32.98,33.08,32.96,33.07,230400.0,28.5925,28.6792,28.5752,28.6706,230400.0
2014-02-24 09:55:00,33.07,33.08,32.98,33.04,164500.0,28.6706,28.6792,28.5925,28.6445,164500.0
2014-02-24 10:00:00,33.04,33.06,32.95,32.95,235400.0,28.6445,28.6619,28.5665,28.5665,235400.0
2014-02-24 10:05:00,32.96,33.05,32.96,33.02,178500.0,28.5752,28.6532,28.5752,28.6272,178500.0
2014-02-24 10:10:00,33.02,33.03,32.94,33.03,121100.0,28.6272,28.6359,28.5578,28.6359,121100.0
2014-02-24 10:15:00,33.03,33.09,33.02,33.06,85400.0,28.6359,28.6879,28.6272,28.6619,85400.0
2014-02-24 10:20:00,33.07,33.13,33.07,33.11,97300.0,28.6706,28.7226,28.6706,28.7052,97300.0
2014-02-24 10:25:00,33.12,33.15,33.09,33.13,123300.0,28.7139,28.7399,28.6879,28.7226,123300.0
2014-02-24 10:30:00,33.14,33.24,33.14,33.23,134000.0,28.7312,28.8179,28.7312,28.8093,134000.0
2014-02-24 10:35:00,33.23,33.32,33.22,33.27,102300.0,28.8093,28.8873,28.8006,28.8439,102300.0
2014-02-24 10:40:00,33.28,33.3,33.25,33.29,97100.0,28.8526,28.87,28.8266,28.8613,97100.0
2014-02-24 10:45:00,33.29,33.31,33.28,33.3,78400.0,28.8613,28.8786,28.8526,28.87,78400.0
2014-02-24 10:50:00,33.29,33.3,33.23,33.28,49200.0,28.8613,28.87,28.8093,28.8526,49200.0
2014-02-24 10:55:00,33.28,33.34,33.27,33.32,59800.0,28.8526,28.9046,28.8439,28.8873,59800.0
2014-02-24 11:00:00,33.32,33.34,33.3,33.3,52700.0,28.8873,28.9046,28.87,28.87,52700.0
2014-02-24 11:05:00,33.3,33.38,33.3,33.36,134100.0,28.87,28.9393,28.87,28.922,134100.0
2014-02-24 11:10:00,33.36,33.41,33.35,33.38,58200.0,28.922,28.9653,28.9133,28.9393,58200.0
2014-02-24 11:15:00,33.38,33.42,33.37,33.38,115700.0,28.9393,28.974,28.9306,28.9393,115700.0
2014-02-24 11:20:00,33.38,33.49,33.38,33.49,107300.0,28.9393,29.0347,28.9393,29.0347,107300.0
2014-02-24 11:25:00,33.48,33.58,33.47,33.56,184400.0,29.026,29.1127,29.0173,29.0954,184400.0
2014-02-24 11:30:00,33.56,33.62,33.53,33.61,192500.0,29.0954,29.1474,29.0694,29.1387,192500.0
2014-02-24 11:35:00,33.61,33.61,33.53,33.53,101200.0,29.1387,29.1387,29.0694,29.0694,101200.0
2014-02-24 11:40:00,33.52,33.54,33.47,33.51,62200.0,29.0607,29.078,29.0173,29.052,62200.0
2014-02-24 11:45:00,33.5,33.53,33.5,33.51,56300.0,29.0433,29.0694,29.0433,29.052,56300.0
2014-02-24 11:50:00,33.52,33.55,33.51,33.55,41200.0,29.0607,29.0867,29.052,29.0867,41200.0
2014-02-24 11:55:00,33.55,33.55,33.51,33.52,33900.0,29.0867,29.0867,29.052,29.0607,33900.0
2014-02-24 12:00:00,33.52,33.6,33.52,33.59,49500.0,29.0607,29.13,29.0607,29.1214,49500.0
2014-02-24 12:05:00,33.59,33.6,33.57,33.58,60000.0,29.1214,29.13,29.104,29.1127,60000.0
2014-02-24 12:10:00,33.59,33.6,33.57,33.59,32000.0,29.1214,29.13,29.104,29.1214,32000.0
2014-02-24 12:15:00,33.6,33.62,33.55,33.55,57600.0,29.13,29.1474,29.0867,29.0867,57600.0
2014-02-24 12:20:00,33.55,33.6,33.55,33.55,33200.0,29.0867,29.13,29.0867,29.0867,33200.0
2014-02-24 12:25:00,33.56,33.59,33.55,33.55,49700.0,29.0954,29.1214,29.0867,29.0867,49700.0
2014-02-24 12:30:00,33.55,33.55,33.51,33.52,54600.0,29.0867,29.0867,29.052,29.0607,54600.0
2014-02-24 12:35:00,33.52,33.53,33.51,33.51,34000.0,29.0607,29.0694,29.052,29.052,34000.0
2014-02-24 12:40:00,33.5,33.52,33.47,33.49,56500.0,29.0433,29.0607,29.0173,29.0347,56500.0
2014-02-24 12:45:00,33.48,33.49,33.46,33.47,34200.0,29.026,29.0347,29.0087,29.0173,34200.0
2014-02-24 12:50:00,33.47,33.47,33.45,33.45,49300.0,29.0173,29.0173,29.0,29.0,49300.0
2014-02-24 12:55:00,33.46,33.49,33.45,33.49,33800.0,29.0087,29.0347,29.0,29.0347,33800.0
2014-02-24 13:00:00,33.5,33.53,33.48,33.53,44300.0,29.0433,29.0694,29.026,29.0694,44300.0
2014-02-24 13:05:00,33.53,33.56,33.52,33.53,34100.0,29.0694,29.0954,29.0607,29.0694,34100.0
2014-02-24 13:10:00,33.52,33.55,33.52,33.54,26800.0,29.0607,29.0867,29.0607,29.078,26800.0
2014-02-24 13:15:00,33.54,33.55,33.51,33.51,30100.0,29.078,29.0867,29.052,29.052,30100.0
2014-02-24 13:20:00,33.51,33.58,33.51,33.56,28800.0,29.052,29.1127,29.052,29.0954,28800.0
2014-02-24 13:25:00,33.56,33.58,33.55,33.55,47400.0,29.0954,29.1127,29.0867,29.0867,47400.0
2014-02-24 13:30:00,33.55,33.57,33.52,33.55,72400.0,29.0867,29.104,29.0607,29.0867,72400.0
2014-02-24 13:35:00,33.55,33.56,33.51,33.52,26700.0,29.0867,29.0954,29.052,29.0607,26700.0
2014-02-24 13:40:00,33.51,33.52,33.48,33.51,47700.0,29.052,29.0607,29.026,29.052,47700.0
2014-02-24 13:45:00,33.52,33.53,33.51,33.53,19600.0,29.0607,29.0694,29.052,29.0694,19600.0
2014-02-24 13:50:00,33.53,33.53,33.48,33.5,27700.0,29.0694,29.0694,29.026,29.0433,27700.0
2014-02-24 13:55:00,33.5,33.5,33.48,33.48,25300.0,29.0433,29.0433,29.026,29.026,25300.0
2014-02-24 14:00:00,33.48,33.53,33.47,33.53,41800.0,29.026,29.0694,29.0173,29.0694,41800.0
2014-02-24 14:05:00,33.52,33.54,33.46,33.48,66500.0,29.0607,29.078,29.0087,29.026,66500.0
2014-02-24 14:10:00,33.49,33.51,33.47,33.51,20200.0,29.0347,29.052,29.0173,29.052,20200.0
2014-02-24 14:15:00,33.5,33.52,33.48,33.52,87300.0,29.0433,29.0607,29.026,29.0607,87300.0
2014-02-24 14:20:00,33.52,33.54,33.51,33.54,62700.0,29.0607,29.078,29.052,29.078,62700.0
2014-02-24 14:25:00,33.54,33.54,33.51,33.54,40500.0,29.078,29.078,29.052,29.078,40500.0
2014-02-24 14:30:00,33.54,33.55,33.51,33.54,38600.0,29.078,29.0867,29.052,29.078,38600.0
2014-02-24 14:35:00,33.54,33.55,33.51,33.52,100400.0,29.078,29.0867,29.052,29.0607,100400.0
2014-02-24 14:40:00,33.52,33.57,33.52,33.54,70400.0,29.0607,29.104,29.0607,29.078,70400.0
2014-02-24 14:45:00,33.54,33.55,33.53,33.54,37100.0,29.078,29.0867,29.0694,29.078,37100.0
2014-02-24 14:50:00,33.55,33.56,33.53,33.53,94400.0,29.0867,29.0954,29.0694,29.0694,94400.0
2014-02-24 14:55:00,33.54,33.55,33.5,33.5,88600.0,29.078,29.0867,29.0433,29.0433,88600.0
2014-02-24 15:00:00,33.5,33.51,33.39,33.39,157500.0,29.0433,29.052,28.948,28.948,157500.0
2014-02-24 15:05:00,33.38,33.42,33.34,33.36,288800.0,28.9393,28.974,28.9046,28.922,288800.0
2014-02-24 15:10:00,33.36,33.36,33.31,33.32,56200.0,28.922,28.922,28.8786,28.8873,56200.0
2014-02-24 15:15:00,33.31,33.32,33.27,33.27,87600.0,28.8786,28.8873,28.8439,28.8439,87600.0
2014-02-24 15:20:00,33.27,33.34,33.27,33.34,120000.0,28.8439,28.9046,28.8439,28.9046,120000.0
2014-02-24 15:25:00,33.34,33.35,33.25,33.28,104500.0,28.9046,28.9133,28.8266,28.8526,104500.0
2014-02-24 15:30:00,33.27,33.31,33.26,33.31,70600.0,28.8439,28.8786,28.8353,28.8786,70600.0
2014-02-24 15:35:00,33.31,33.36,33.3,33.32,113500.0,28.8786,28.922,28.87,28.8873,113500.0
2014-02-24 15:40:00,33.32,33.32,33.26,33.27,133400.0,28.8873,28.8873,28.8353,28.8439,133400.0
2014-02-24 15:45:00,33.27,33.34,33.26,33.34,291900.0,28.8439,28.9046,28.8353,28.9046,291900.0
2014-02-24 15:50:00,33.34,33.34,33.26,33.27,283700.0,28.9046,28.9046,28.8353,28.8439,283700.0
2014-02-24 15:55:00,33.27,33.28,33.21,33.21,531500.0,28.8439,28.8526,28.7919,28.7919,531500.0
2014-02-25 09:30:00,33.08,33.13,32.95,32.96,190300.0,28.6792,28.7226,28.5665,28.5752,190300.0
2014-02-25 09:35:00,32.96,33.04,32.91,33.01,145000.0,28.5752,28.6445,28.5318,28.6185,145000.0
2014-02-25 09:40:00,32.99,33.0,32.82,32.84,193300.0,28.6012,28.6099,28.4538,28.4712,193300.0
2014-02-25 09:45:00,32.84,32.91,32.74,32.77,201500.0,28.4712,28.5318,28.3845,28.4105,201500.0
2014-02-25 09:50:00,32.77,32.79,32.67,32.71,253400.0,28.4105,28.4278,28.3238,28.3584,253400.0
2014-02-25 09:55:00,32.7,32.81,32.67,32.78,183000.0,28.3498,28.4451,28.3238,28.4191,183000.0
2014-02-25 10:00:00,32.78,32.81,32.7,32.72,120500.0,28.4191,28.4451,28.3498,28.3671,120500.0
2014-02-25 10:05:00,32.73,32.75,32.69,32.73,99200.0,28.3758,28.3931,28.3411,28.3758,99200.0
2014-02-25 10:10:00,32.73,32.78,32.7,32.7,106900.0,28.3758,28.4191,28.3498,28.3498,106900.0
2014-02-25 10:15:00,32.7,32.84,32.68,32.84,130500.0,28.3498,28.4712,28.3324,28.4712,130500.0
2014-02-25 10:20:00,32.84,32.87,32.81,32.85,116400.0,28.4712,28.4972,28.4451,28.4798,116400.0
2014-02-25 10:25:00,32.85,32.86,32.79,32.83,203700.0,28.4798,28.4885,28.4278,28.4625,203700.0
2014-02-25 10:30:00,32.83,32.87,32.8,32.87,80100.0,28.4625,28.4972,28.4365,28.4972,80100.0
2014-02-25 10:35:00,32.86,32.96,32.85,32.96,95200.0,28.4885,28.5752,28.4798,28.5752,95200.0
2014-02-25 10:40:00,32.96,32.96,32.89,32.94,64600.0,28.5752,28.5752,28.5145,28.5578,64600.0
2014-02-25 10:45:00,32.94,32.95,32.88,32.89,58200.0,28.5578,28.5665,28.5058,28.5145,58200.0
2014-02-25 10:50:00,32.9,32.91,32.86,32.88,74200.0,28.5232,28.5318,28.4885,28.5058,74200.0
2014-02-25 10:55:00,32.89,32.9,32.82,32.83,95200.0,28.5145,28.5232,28.4538,28.4625,95200.0
2014-02-25 11:00:00,32.83,32.85,32.82,32.83,69000.0,28.4625,28.4798,28.4538,28.4625,69000.0
2014-02-25 11:05:00,32.84,32.84,32.78,32.82,82100.0,28.4712,28.4712,28.4191,28.4538,82100.0
2014-02-25 11:10:00,32.82,32.95,32.82,32.94,104300.0,28.4538,28.5665,28.4538,28.5578,104300.0
2014-02-25 11:15:00,32.94,33.03,32.94,33.02,92500.0,28.5578,28.6359,28.5578,28.6272,92500.0
2014-02-25 11:20:00,33.03,33.06,33.0,33.05,109200.0,28.6359,28.6619,28.6099,28.6532,109200.0
2014-02-25 11:25:00,33.04,33.08,33.03,33.07,63600.0,28.6445,28.6792,28.6359,28.6706,63600.0
2014-02-25 11:30:00,33.07,33.07,33.02,33.03,55800.0,28.6706,28.6706,28.6272,28.6359,55800.0
2014-02-25 11:35:00,33.03,33.07,32.94,32.94,128400.0,28.6359,28.6706,28.5578,28.5578,128400.0
2014-02-25 11:40:00,32.94,33.02,32.92,32.97,87200.0,28.5578,28.6272,28.5405,28.5839,87200.0
2014-02-25 11:45:00,32.97,32.99,32.93,32.95,63400.0,28.5839,28.6012,28.5492,28.5665,63400.0
2014-02-25 11:50:00,32.94,32.94,32.84,32.87,56800.0,28.5578,28.5578,28.4712,28.4972,56800.0
2014-02-25 11:55:00,32.87,32.91,32.82,32.85,64400.0,28.4972,28.5318,28.4538,28.4798,64400.0
2014-02-25 12:00:00,32.85,32.92,32.85,32.89,64300.0,28.4798,28.5405,28.4798,28.5145,64300.0
2014-02-25 12:05:00,32.89,32.93,32.87,32.91,68200.0,28.5145,28.5492,28.4972,28.5318,68200.0
2014-02-25 12:10:00,32.91,32.98,32.9,32.94,70400.0,28.5318,28.5925,28.5232,28.5578,70400.0
2014-02-25 12:15:00,32.93,32.99,32.93,32.93,46400.0,28.5492,28.6012,28.5492,28.5492,46400.0
2014-02-25 12:20:00,32.94,32.94,32.89,32.91,33800.0,28.5578,28.5578,28.5145,28.5318,33800.0
2014-02-25 12:25:00,32.91,32.95,32.89,32.93,27000.0,28.5318,28.5665,28.5145,28.5492,27000.0
2014-02-25 12:30:00,32.94,32.98,32.93,32.96,50400.0,28.5578,28.5925,28.5492,28.5752,50400.0
2014-02-25 12:35:00,32.96,32.98,32.94,32.95,30600.0,28.5752,28.5925,28.5578,28.5665,30600.0
2014-02-25 12:40:00,32.95,32.96,32.9,32.9,57500.0,28.5665,28.5752,28.5232,28.5232,57500.0
2014-02-25 12:45:00,32.9,32.95,32.9,32.95,61500.0,28.5232,28.5665,28.5232,28.5665,61500.0
2014-02-25 12:50:00,32.95,32.98,32.94,32.94,44400.0,28.5665,28.5925,28.5578,28.5578,44400.0
2014-02-25 12:55:00,32.94,32.96,32.92,32.93,42100.0,28.5578,28.5752,28.5405,28.5492,42100.0
2014-02-25 13:00:00,32.94,32.98,32.92,32.98,38300.0,28.5578,28.5925,28.5405,28.5925,38300.0
2014-02-25 13:05:00,32.99,33.01,32.97,32.98,69600.0,28.6012,28.6185,28.5839,28.5925,69600.0
2014-02-25 13:10:00,32.98,33.04,32.98,33.02,42600.0,28.5925,28.6445,28.5925,28.6272,42600.0
2014-02-25 13:15:00,33.02,33.04,33.02,33.03,44600.0,28.6272,28.6445,28.6272,28.6359,44600.0
2014-02-25 13:20:00,33.04,33.04,32.97,32.98,38600.0,28.6445,28.6445,28.5839,28.5925,38600.0
2014-02-25 13:25:00,32.98,33.03,32.98,33.01,26100.0,28.5925,28.6359,28.5925,28.6185,26100.0
2014-02-25 13:30:00,33.02,33.05,33.01,33.04,30200.0,28.6272,28.6532,28.6185,28.6445,30200.0
2014-02-25 13:35:00,33.05,33.05,33.0,33.0,24600.0,28.6532,28.6532,28.6099,28.6099,24600.0
2014-02-25 13:40:00,33.0,33.02,32.98,33.0,43900.0,28.6099,28.6272,28.5925,28.6099,43900.0
2014-02-25 13:45:00,33.01,33.02,32.94,32.95,49700.0,28.6185,28.6272,28.5578,28.5665,49700.0
2014-02-25 13:50:00,32.96,32.97,32.94,32.97,52700.0,28.5752,28.5839,28.5578,28.5839,52700.0
2014-02-25 13:55:00,32.96,32.99,32.95,32.98,34300.0,28.5752,28.6012,28.5665,28.5925,34300.0
2014-02-25 14:00:00,32.98,33.0,32.91,32.91,50700.0,28.5925,28.6099,28.5318,28.5318,50700.0
2014-02-25 14:05:00,32.91,32.99,32.89,32.98,91400.0,28.5318,28.6012,28.5145,28.5925,91400.0
2014-02-25 14:10:00,32.98,32.98,32.93,32.96,58900.0,28.5925,28.5925,28.5492,28.5752,58900.0
2014-02-25 14:15:00,32.97,32.98,32.96,32.96,39500.0,28.5839,28.5925,28.5752,28.5752,39500.0
2014-02-25 14:20:00,32.96,32.98,32.94,32.95,40700.0,28.5752,28.5925,28.5578,28.5665,40700.0
2014-02-25 14:25:00,32.96,33.0,32.95,33.0,72100.0,28.5752,28.6099,28.5665,28.6099,72100.0
2014-02-25 14:30:00,32.99,33.01,32.96,32.99,60400.0,28.6012,28.6185,28.5752,28.6012,60400.0
2014-02-25 14:35:00,33.0,33.01,32.94,32.94,56800.0,28.6099,28.6185,28.5578,28.5578,56800.0
2014-02-25 14:40:00,32.94,32.98,32.94,32.96,77800.0,28.5578,28.5925,28.5578,28.5752,77800.0
2014-02-25 14:45:00,32.96,32.98,32.94,32.94,83700.0,28.5752,28.5925,28.5578,28.5578,83700.0
2014-02-25 14:50:00,32.94,32.95,32.89,32.89,54000.0,28.5578,28.5665,28.5145,28.5145,54000.0
2014-02-25 14:55:00,32.89,32.93,32.89,32.92,46300.0,28.5145,28.5492,28.5145,28.5405,46300.0
2014-02-25 15:00:00,32.93,32.94,32.9,32.91,44900.0,28.5492,28.5578,28.5232,28.5318,44900.0
2014-02-25 15:05:00,32.9,32.91,32.88,32.9,29700.0,28.5232,28.5318,28.5058,28.5232,29700.0
2014-02-25 15:10:00,32.9,32.91,32.86,32.87,80700.0,28.5232,28.5318,28.4885,28.4972,80700.0
2014-02-25 15:15:00,32.86,32.9,32.83,32.88,124900.0,28.4885,28.5232,28.4625,28.5058,124900.0
2014-02-25 15:20:00,32.87,32.88,32.84,32.84,51800.0,28.4972,28.5058,28.4712,28.4712,51800.0
2014-02-25 15:25:00,32.84,32.85,32.75,32.76,130100.0,28.4712,28.4798,28.3931,28.4018,130100.0
2014-02-25 15:30:00,32.76,32.8,32.75,32.78,114000.0,28.4018,28.4365,28.3931,28.4191,114000.0
2014-02-25 15:35:00,32.77,32.8,32.75,32.8,189500.0,28.4105,28.4365,28.3931,28.4365,189500.0
2014-02-25 15:40:00,32.8,32.8,32.75,32.75,185700.0,28.4365,28.4365,28.3931,28.3931,185700.0
2014-02-25 15:45:00,32.75,32.76,32.72,32.73,349800.0,28.3931,28.4018,28.3671,28.3758,349800.0
2014-02-25 15:50:00,32.73,32.75,32.7,32.72,508500.0,28.3758,28.3931,28.3498,28.3671,508500.0
2014-02-25 15:55:00,32.72,32.77,32.71,32.76,637400.0,28.3671,28.4105,28.3584,28.4018,637400.0
2014-02-26 09:30:00,32.86,33.0,32.84,32.84,182000.0,28.4885,28.6099,28.4712,28.4712,182000.0
2014-02-26 09:35:00,32.85,32.99,32.85,32.98,88700.0,28.4798,28.6012,28.4798,28.5925,88700.0
2014-02-26 09:40:00,32.99,33.01,32.84,32.96,166000.0,28.6012,28.6185,28.4712,28.5752,166000.0
2014-02-26 09:45:00,32.96,32.98,32.86,32.9,80400.0,28.5752,28.5925,28.4885,28.5232,80400.0
2014-02-26 09:50:00,32.9,32.98,32.87,32.95,136800.0,28.5232,28.5925,28.4972,28.5665,136800.0
2014-02-26 09:55:00,32.95,33.02,32.95,33.0,137400.0,28.5665,28.6272,28.5665,28.6099,137400.0
2014-02-26 10:00:00,33.01,33.11,33.0,33.02,157500.0,28.6185,28.7052,28.6099,28.6272,157500.0
2014-02-26 10:05:00,33.02,33.1,33.01,33.06,163000.0,28.6272,28.6966,28.6185,28.6619,163000.0
2014-02-26 10:10:00,33.06,33.15,33.04,33.1,105600.0,28.6619,28.7399,28.6445,28.6966,105600.0
2014-02-26 10:15:00,33.1,33.18,33.05,33.18,173800.0,28.6966,28.7659,28.6532,28.7659,173800.0
2014-02-26 10:20:00,33.17,33.3,33.17,33.29,223300.0,28.7572,28.87,28.7572,28.8613,223300.0
2014-02-26 10:25:00,33.29,33.38,33.29,33.32,129800.0,28.8613,28.9393,28.8613,28.8873,129800.0
2014-02-26 10:30:00,33.33,33.4,33.33,33.38,110700.0,28.896,28.9567,28.896,28.9393,110700.0
2014-02-26 10:35:00,33.38,33.39,33.33,33.37,89800.0,28.9393,28.948,28.896,28.9306,89800.0
2014-02-26 10:40:00,33.38,33.4,33.35,33.37,85000.0,28.9393,28.9567,28.9133,28.9306,85000.0
2014-02-26 10:45:00,33.38,33.38,33.33,33.37,71700.0,28.9393,28.9393,28.896,28.9306,71700.0
2014-02-26 10:50:00,33.38,33.41,33.31,33.41,200200.0,28.9393,28.9653,28.8786,28.9653,200200.0
2014-02-26 10:55:00,33.4,33.42,33.36,33.41,125300.0,28.9567,28.974,28.922,28.9653,125300.0
2014-02-26 11:00:00,33.4,33.42,33.39,33.42,52800.0,28.9567,28.974,28.948,28.974,52800.0
2014-02-26 11:05:00,33.42,33.48,33.4,33.47,72800.0,28.974,29.026,28.9567,29.0173,72800.0
2014-02-26 11:10:00,33.47,33.5,33.44,33.46,121400.0,29.0173,29.0433,28.9913,29.0087,121400.0
2014-02-26 11:15:00,33.46,33.52,33.45,33.51,102200.0,29.0087,29.0607,29.0,29.052,102200.0
2014-02-26 11:20:00,33.51,33.58,33.51,33.57,87600.0,29.052,29.1127,29.052,29.104,87600.0
2014-02-26 11:25:00,33.57,33.58,33.48,33.48,61600.0,29.104,29.1127,29.026,29.026,61600.0
2014-02-26 11:30:00,33.48,33.51,33.41,33.41,58300.0,29.026,29.052,28.9653,28.9653,58300.0
2014-02-26 11:35:00,33.42,33.48,33.41,33.46,60500.0,28.974,29.026,28.9653,29.0087,60500.0
2014-02-26 11:40:00,33.47,33.48,33.38,33.38,59500.0,29.0173,29.026,28.9393,28.9393,59500.0
2014-02-26 11:45:00,33.38,33.39,33.36,33.38,94400.0,28.9393,28.948,28.922,28.9393,94400.0
2014-02-26 11:50:00,33.38,33.4,33.36,33.38,34500.0,28.9393,28.9567,28.922,28.9393,34500.0
2014-02-26 11:55:00,33.38,33.41,33.37,33.39,49600.0,28.9393,28.9653,28.9306,28.948,49600.0
2014-02-26 12:00:00,33.38,33.41,33.36,33.38,73200.0,28.9393,28.9653,28.922,28.9393,73200.0
2014-02-26 12:05:00,33.37,33.45,33.37,33.44,51200.0,28.9306,29.0,28.9306,28.9913,51200.0
2014-02-26 12:10:00,33.45,33.45,33.42,33.43,28200.0,29.0,29.0,28.974,28.9827,28200.0
2014-02-26 12:15:00,33.42,33.43,33.4,33.41,25600.0,28.974,28.9827,28.9567,28.9653,25600.0
2014-02-26 12:20:00,33.41,33.43,33.41,33.43,38000.0,28.9653,28.9827,28.9653,28.9827,38000.0
2014-02-26 12:25:00,33.43,33.52,33.42,33.5,80500.0,28.9827,29.0607,28.974,29.0433,80500.0
2014-02-26 12:30:00,33.5,33.53,33.5,33.52,37500.0,29.0433,29.0694,29.0433,29.0607,37500.0
2014-02-26 12:35:00,33.51,33.53,33.49,33.51,36600.0,29.052,29.0694,29.0347,29.052,36600.0
2014-02-26 12:40:00,33.5,33.51,33.44,33.46,27700.0,29.0433,29.052,28.9913,29.0087,27700.0
2014-02-26 12:45:00,33.46,33.48,33.45,33.45,28800.0,29.0087,29.026,29.0,29.0,28800.0
2014-02-26 12:50:00,33.45,33.47,33.43,33.46,181500.0,29.0,29.0173,28.9827,29.0087,181500.0
2014-02-26 12:55:00,33.45,33.46,33.41,33.41,31700.0,29.0,29.0087,28.9653,28.9653,31700.0
2014-02-26 13:00:00,33.4,33.41,33.34,33.34,28200.0,28.9567,28.9653,28.9046,28.9046,28200.0
2014-02-26 13:05:00,33.36,33.43,33.36,33.42,64600.0,28.922,28.9827,28.922,28.974,64600.0
2014-02-26 13:10:00,33.42,33.42,33.39,33.42,29700.0,28.974,28.974,28.948,28.974,29700.0
2014-02-26 13:15:00,33.42,33.43,33.39,33.41,45000.0,28.974,28.9827,28.948,28.9653,45000.0
2014-02-26 13:20:00,33.42,33.42,33.38,33.38,26200.0,28.974,28.974,28.9393,28.9393,26200.0
2014-02-26 13:25:00,33.39,33.47,33.38,33.46,39900.0,28.948,29.0173,28.9393,29.0087,39900.0
2014-02-26 13:30:00,33.46,33.48,33.44,33.45,38300.0,29.0087,29.026,28.9913,29.0,38300.0
2014-02-26 13:35:00,33.44,33.47,33.43,33.46,27100.0,28.9913,29.0173,28.9827,29.0087,27100.0
2014-02-26 13:40:00,33.46,33.49,33.46,33.49,31300.0,29.0087,29.0347,29.0087,29.0347,31300.0
2014-02-26 13:45:00,33.48,33.49,33.46,33.48,49400.0,29.026,29.0347,29.0087,29.026,49400.0
2014-02-26 13:50:00,33.48,33.5,33.46,33.47,44900.0,29.026,29.0433,29.0087,29.0173,44900.0
2014-02-26 13:55:00,33.47,33.48,33.4,33.4,46900.0,29.0173,29.026,28.9567,28.9567,46900.0
2014-02-26 14:00:00,33.41,33.44,33.4,33.41,55600.0,28.9653,28.9913,28.9567,28.9653,55600.0
2014-02-26 14:05:00,33.4,33.41,33.35,33.35,95400.0,28.9567,28.9653,28.9133,28.9133,95400.0
2014-02-26 14:10:00,33.35,33.4,33.32,33.32,85600.0,28.9133,28.9567,28.8873,28.8873,85600.0
2014-02-26 14:15:00,33.33,33.35,33.3,33.3,57000.0,28.896,28.9133,28.87,28.87,57000.0
2014-02-26 14:20:00,33.3,33.35,33.29,33.33,74000.0,28.87,28.9133,28.8613,28.896,74000.0
2014-02-26 14:25:00,33.33,33.34,33.24,33.26,74900.0,28.896,28.9046,28.8179,28.8353,74900.0
2014-02-26 14:30:00,33.25,33.31,33.21,33.27,108100.0,28.8266,28.8786,28.7919,28.8439,108100.0
2014-02-26 14:35:00,33.27,33.32,33.24,33.25,131100.0,28.8439,28.8873,28.8179,28.8266,131100.0
2014-02-26 14:40:00,33.26,33.29,33.25,33.29,46500.0,28.8353,28.8613,28.8266,28.8613,46500.0
2014-02-26 14:45:00,33.28,33.31,33.26,33.28,66500.0,28.8526,28.8786,28.8353,28.8526,66500.0
2014-02-26 14:50:00,33.28,33.29,33.26,33.27,37500.0,28.8526,28.8613,28.8353,28.8439,37500.0
2014-02-26 14:55:00,33.27,33.28,33.25,33.27,40200.0,28.8439,28.8526,28.8266,28.8439,40200.0
2014-02-26 15:00:00,33.27,33.3,33.24,33.25,61500.0,28.8439,28.87,28.8179,28.8266,61500.0
2014-02-26 15:05:00,33.25,33.28,33.24,33.27,81100.0,28.8266,28.8526,28.8179,28.8439,81100.0
2014-02-26 15:10:00,33.26,33.3,33.26,33.3,156300.0,28.8353,28.87,28.8353,28.87,156300.0
2014-02-26 15:15:00,33.3,33.33,33.29,33.3,67600.0,28.87,28.896,28.8613,28.87,67600.0
2014-02-26 15:20:00,33.3,33.3,33.26,33.29,48600.0,28.87,28.87,28.8353,28.8613,48600.0
2014-02-26 15:25:00,33.29,33.31,33.27,33.31,108800.0,28.8613,28.8786,28.8439,28.8786,108800.0
2014-02-26 15:30:00,33.31,33.36,33.3,33.35,108600.0,28.8786,28.922,28.87,28.9133,108600.0
2014-02-26 15:35:00,33.34,33.36,33.33,33.35,107200.0,28.9046,28.922,28.896,28.9133,107200.0
2014-02-26 15:40:00,33.34,33.35,33.32,33.34,113800.0,28.9046,28.9133,28.8873,28.9046,113800.0
2014-02-26 15:45:00,33.34,33.38,33.34,33.37,188100.0,28.9046,28.9393,28.9046,28.9306,188100.0
2014-02-26 15:50:00,33.37,33.42,33.36,33.41,331800.0,28.9306,28.974,28.922,28.9653,331800.0
2014-02-26 15:55:00,33.41,33.45,33.41,33.43,532800.0,28.9653,29.0,28.9653,28.9827,532800.0
2014-02-27 09:30:00,33.25,33.38,33.22,33.3,240900.0,28.8266,28.9393,28.8006,28.87,240900.0
2014-02-27 09:35:00,33.29,33.31,33.22,33.24,211100.0,28.8613,28.8786,28.8006,28.8179,211100.0
2014-02-27 09:40:00,33.24,33.34,33.22,33.22,70900.0,28.8179,28.9046,28.8006,28.8006,70900.0
2014-02-27 09:45:00,33.22,33.31,33.2,33.23,281300.0,28.8006,28.8786,28.7833,28.8093,281300.0
2014-02-27 09:50:00,33.23,33.26,33.16,33.18,85200.0,28.8093,28.8353,28.7486,28.7659,85200.0
2014-02-27 09:55:00,33.18,33.28,33.18,33.25,106000.0,28.7659,28.8526,28.7659,28.8266,106000.0
2014-02-27 10:00:00,33.25,33.34,33.24,33.27,178500.0,28.8266,28.9046,28.8179,28.8439,178500.0
2014-02-27 10:05:00,33.27,33.27,33.15,33.16,118800.0,28.8439,28.8439,28.7399,28.7486,118800.0
2014-02-27 10:10:00,33.16,33.27,33.15,33.23,118600.0,28.7486,28.8439,28.7399,28.8093,118600.0
2014-02-27 10:15:00,33.23,33.27,33.22,33.25,65600.0,28.8093,28.8439,28.8006,28.8266,65600.0
2014-02-27 10:20:00,33.26,33.3,33.24,33.29,47500.0,28.8353,28.87,28.8179,28.8613,47500.0
2014-02-27 10:25:00,33.3,33.34,33.28,33.28,30800.0,28.87,28.9046,28.8526,28.8526,30800.0
2014-02-27 10:30:00,33.27,33.38,33.27,33.37,50300.0,28.8439,28.9393,28.8439,28.9306,50300.0
2014-02-27 10:35:00,33.37,33.39,33.35,33.37,77800.0,28.9306,28.948,28.9133,28.9306,77800.0
2014-02-27 10:40:00,33.37,33.38,33.28,33.3,40900.0,28.9306,28.9393,28.8526,28.87,40900.0
2014-02-27 10:45:00,33.3,33.34,33.29,33.3,34000.0,28.87,28.9046,28.8613,28.87,34000.0
2014-02-27 10:50:00,33.31,33.36,33.31,33.34,60000.0,28.8786,28.922,28.8786,28.9046,60000.0
2014-02-27 10:55:00,33.33,33.36,33.3,33.36,31300.0,28.896,28.922,28.87,28.922,31300.0
2014-02-27 11:00:00,33.36,33.39,33.33,33.37,75300.0,28.922,28.948,28.896,28.9306,75300.0
2014-02-27 11:05:00,33.38,33.4,33.36,33.39,126700.0,28.9393,28.9567,28.922,28.948,126700.0
2014-02-27 11:10:00,33.39,33.48,33.39,33.46,134500.0,28.948,29.026,28.948,29.0087,134500.0
2014-02-27 11:15:00,33.47,33.48,33.46,33.47,39700.0,29.0173,29.026,29.0087,29.0173,39700.0
2014-02-27 11:20:00,33.47,33.47,33.43,33.45,42100.0,29.0173,29.0173,28.9827,29.0,42100.0
2014-02-27 11:25:00,33.45,33.49,33.45,33.47,55800.0,29.0,29.0347,29.0,29.0173,55800.0
2014-02-27 11:30:00,33.47,33.48,33.41,33.41,58300.0,29.0173,29.026,28.9653,28.9653,58300.0
2014-02-27 11:35:00,33.41,33.42,33.38,33.42,52100.0,28.9653,28.974,28.9393,28.974,52100.0
2014-02-27 11:40:00,33.41,33.44,33.4,33.44,25100.0,28.9653,28.9913,28.9567,28.9913,25100.0
2014-02-27 11:45:00,33.44,33.5,33.44,33.5,73400.0,28.9913,29.0433,28.9913,29.0433,73400.0
2014-02-27 11:50:00,33.5,33.51,33.46,33.47,46900.0,29.0433,29.052,29.0087,29.0173,46900.0
2014-02-27 11:55:00,33.47,33.49,33.45,33.46,28100.0,29.0173,29.0347,29.0,29.0087,28100.0
2014-02-27 12:00:00,33.46,33.46,33.38,33.39,54600.0,29.0087,29.0087,28.9393,28.948,54600.0
2014-02-27 12:05:00,33.39,33.39,33.29,33.31,39300.0,28.948,28.948,28.8613,28.8786,39300.0
2014-02-27 12:10:00,33.3,33.35,33.29,33.34,24900.0,28.87,28.9133,28.8613,28.9046,24900.0
2014-02-27 12:15:00,33.35,33.38,33.31,33.37,19000.0,28.9133,28.9393,28.8786,28.9306,19000.0
2014-02-27 12:20:00,33.36,33.37,33.34,33.34,22200.0,28.922,28.9306,28.9046,28.9046,22200.0
2014-02-27 12:25:00,33.34,33.34,33.31,33.31,19900.0,28.9046,28.9046,28.8786,28.8786,19900.0
2014-02-27 12:30:00,33.32,33.33,33.28,33.31,29200.0,28.8873,28.896,28.8526,28.8786,29200.0
2014-02-27 12:35:00,33.31,33.34,33.3,33.32,25400.0,28.8786,28.9046,28.87,28.8873,25400.0
2014-02-27 12:40:00,33.33,33.34,33.3,33.3,23600.0,28.896,28.9046,28.87,28.87,23600.0
2014-02-27 12:45:00,33.31,33.32,33.27,33.3,47200.0,28.8786,28.8873,28.8439,28.87,47200.0
2014-02-27 12:50:00,33.29,33.32,33.28,33.3,27100.0,28.8613,28.8873,28.8526,28.87,27100.0
2014-02-27 12:55:00,33.3,33.34,33.3,33.34,17000.0,28.87,28.9046,28.87,28.9046,17000.0
2014-02-27 13:00:00,33.34,33.37,33.33,33.36,26500.0,28.9046,28.9306,28.896,28.922,26500.0
2014-02-27 13:05:00,33.36,33.37,33.35,33.36,12300.0,28.922,28.9306,28.9133,28.922,12300.0
2014-02-27 13:10:00,33.37,33.38,33.35,33.35,13300.0,28.9306,28.9393,28.9133,28.9133,13300.0
2014-02-27 13:15:00,33.35,33.37,33.34,33.34,26600.0,28.9133,28.9306,28.9046,28.9046,26600.0
2014-02-27 13:20:00,33.34,33.4,33.34,33.39,18100.0,28.9046,28.9567,28.9046,28.948,18100.0
2014-02-27 13:25:00,33.4,33.41,33.37,33.4,32200.0,28.9567,28.9653,28.9306,28.9567,32200.0
2014-02-27 13:30:00,33.41,33.42,33.37,33.37,26000.0,28.9653,28.974,28.9306,28.9306,26000.0
2014-02-27 13:35:00,33.38,33.42,33.38,33.42,34300.0,28.9393,28.974,28.9393,28.974,34300.0
2014-02-27 13:40:00,33.41,33.42,33.39,33.41,20400.0,28.9653,28.974,28.948,28.9653,20400.0
2014-02-27 13:45:00,33.41,33.41,33.37,33.4,29000.0,28.9653,28.9653,28.9306,28.9567,29000.0
2014-02-27 13:50:00,33.4,33.41,33.38,33.4,22900.0,28.9567,28.9653,28.9393,28.9567,22900.0
2014-02-27 13:55:00,33.4,33.41,33.37,33.37,14100.0,28.9567,28.9653,28.9306,28.9306,14100.0
2014-02-27 14:00:00,33.38,33.39,33.36,33.36,35200.0,28.9393,28.948,28.922,28.922,35200.0
2014-02-27 14:05:00,33.37,33.39,33.35,33.38,51300.0,28.9306,28.948,28.9133,28.9393,51300.0
2014-02-27 14:10:00,33.38,33.4,33.34,33.34,29900.0,28.9393,28.9567,28.9046,28.9046,29900.0
2014-02-27 14:15:00,33.34,33.38,33.34,33.38,19600.0,28.9046,28.9393,28.9046,28.9393,19600.0
2014-02-27 14:20:00,33.38,33.39,33.32,33.32,34400.0,28.9393,28.948,28.8873,28.8873,34400.0
2014-02-27 14:25:00,33.33,33.34,33.3,33.31,22100.0,28.896,28.9046,28.87,28.8786,22100.0
2014-02-27 14:30:00,33.31,33.35,33.3,33.34,24400.0,28.8786,28.9133,28.87,28.9046,24400.0
2014-02-27 14:35:00,33.33,33.37,33.32,33.32,23700.0,28.896,28.9306,28.8873,28.8873,23700.0
2014-02-27 14:40:00,33.33,33.37,33.3,33.31,31600.0,28.896,28.9306,28.87,28.8786,31600.0
2014-02-27 14:45:00,33.32,33.33,33.29,33.3,53400.0,28.8873,28.896,28.8613,28.87,53400.0
2014-02-27 14:50:00,33.31,33.35,33.3,33.35,28100.0,28.8786,28.9133,28.87,28.9133,28100.0
2014-02-27 14:55:00,33.34,33.36,33.34,33.34,29300.0,28.9046,28.922,28.9046,28.9046,29300.0
2014-02-27 15:00:00,33.34,33.36,33.3,33.36,47200.0,28.9046,28.922,28.87,28.922,47200.0
2014-02-27 15:05:00,33.36,33.41,33.34,33.4,48700.0,28.922,28.9653,28.9046,28.9567,48700.0
2014-02-27 15:10:00,33.4,33.4,33.35,33.39,34900.0,28.9567,28.9567,28.9133,28.948,34900.0
2014-02-27 15:15:00,33.39,33.41,33.37,33.4,62300.0,28.948,28.9653,28.9306,28.9567,62300.0
2014-02-27 15:20:00,33.4,33.41,33.35,33.37,58000.0,28.9567,28.9653,28.9133,28.9306,58000.0
2014-02-27 15:25:00,33.37,33.43,33.37,33.41,49000.0,28.9306,28.9827,28.9306,28.9653,49000.0
2014-02-27 15:30:00,33.42,33.43,33.4,33.41,40400.0,28.974,28.9827,28.9567,28.9653,40400.0
2014-02-27 15:35:00,33.42,33.43,33.4,33.41,42700.0,28.974,28.9827,28.9567,28.9653,42700.0
2014-02-27 15:40:00,33.41,33.42,33.39,33.42,62000.0,28.9653,28.974,28.948,28.974,62000.0
2014-02-27 15:45:00,33.42,33.43,33.37,33.39,220600.0,28.974,28.9827,28.9306,28.948,220600.0
2014-02-27 15:50:00,33.39,33.41,33.38,33.41,164700.0,28.948,28.9653,28.9393,28.9653,164700.0
2014-02-27 15:55:00,33.41,33.47,33.39,33.46,394500.0,28.9653,29.0173,28.948,29.0087,394500.0
2014-02-28 09:30:00,33.07,33.2,32.81,32.83,345200.0,28.6706,28.7833,28.4451,28.4625,345200.0
2014-02-28 09:35:00,32.83,32.93,32.81,32.88,185000.0,28.4625,28.5492,28.4451,28.5058,185000.0
2014-02-28 09:40:00,32.88,33.02,32.88,32.98,141200.0,28.5058,28.6272,28.5058,28.5925,141200.0
2014-02-28 09:45:00,32.98,32.99,32.87,32.9,117100.0,28.5925,28.6012,28.4972,28.5232,117100.0
2014-02-28 09:50:00,32.9,32.91,32.82,32.85,123700.0,28.5232,28.5318,28.4538,28.4798,123700.0
2014-02-28 09:55:00,32.85,32.88,32.81,32.87,145900.0,28.4798,28.5058,28.4451,28.4972,145900.0
2014-02-28 10:00:00,32.87,32.98,32.85,32.97,246100.0,28.4972,28.5925,28.4798,28.5839,246100.0
2014-02-28 10:05:00,32.97,32.98,32.84,32.84,176500.0,28.5839,28.5925,28.4712,28.4712,176500.0
2014-02-28 10:10:00,32.84,32.89,32.83,32.86,182000.0,28.4712,28.5145,28.4625,28.4885,182000.0
2014-02-28 10:15:00,32.86,32.88,32.8,32.88,85300.0,28.4885,28.5058,28.4365,28.5058,85300.0
2014-02-28 10:20:00,32.88,32.92,32.83,32.91,55800.0,28.5058,28.5405,28.4625,28.5318,55800.0
2014-02-28 10:25:00,32.91,32.95,32.88,32.93,178700.0,28.5318,28.5665,28.5058,28.5492,178700.0
2014-02-28 10:30:00,32.92,33.01,32.92,33.0,132100.0,28.5405,28.6185,28.5405,28.6099,132100.0
2014-02-28 10:35:00,33.01,33.01,32.87,32.87,138800.0,28.6185,28.6185,28.4972,28.4972,138800.0
2014-02-28 10:40:00,32.86,32.89,32.85,32.88,55800.0,28.4885,28.5145,28.4798,28.5058,55800.0
2014-02-28 10:45:00,32.88,32.93,32.86,32.91,94100.0,28.5058,28.5492,28.4885,28.5318,94100.0
2014-02-28 10:50:00,32.91,32.92,32.87,32.91,58800.0,28.5318,28.5405,28.4972,28.5318,58800.0
2014-02-28 10:55:00,32.9,32.96,32.88,32.92,57300.0,28.5232,28.5752,28.5058,28.5405,57300.0
2014-02-28 11:00:00,32.92,32.92,32.82,32.82,84000.0,28.5405,28.5405,28.4538,28.4538,84000.0
2014-02-28 11:05:00,32.83,32.88,32.8,32.86,79700.0,28.4625,28.5058,28.4365,28.4885,79700.0
2014-02-28 11:10:00,32.87,32.91,32.86,32.87,40700.0,28.4972,28.5318,28.4885,28.4972,40700.0
2014-02-28 11:15:00,32.88,32.9,32.84,32.86,47800.0,28.5058,28.5232,28.4712,28.4885,47800.0
2014-02-28 11:20:00,32.86,32.87,32.82,32.82,61500.0,28.4885,28.4972,28.4538,28.4538,61500.0
2014-02-28 11:25:00,32.83,32.85,32.8,32.83,88600.0,28.4625,28.4798,28.4365,28.4625,88600.0
2014-02-28 11:30:00,32.84,32.86,32.81,32.82,157600.0,28.4712,28.4885,28.4451,28.4538,157600.0
2014-02-28 11:35:00,32.82,32.86,32.81,32.82,252200.0,28.4538,28.4885,28.4451,28.4538,252200.0
2014-02-28 11:40:00,32.82,32.84,32.8,32.83,74800.0,28.4538,28.4712,28.4365,28.4625,74800.0
2014-02-28 11:45:00,32.82,32.83,32.8,32.82,56200.0,28.4538,28.4625,28.4365,28.4538,56200.0
2014-02-28 11:50:00,32.82,32.84,32.8,32.82,73000.0,28.4538,28.4712,28.4365,28.4538,73000.0
2014-02-28 11:55:00,32.81,32.84,32.81,32.84,99900.0,28.4451,28.4712,28.4451,28.4712,99900.0
2014-02-28 12:00:00,32.83,32.89,32.82,32.87,124100.0,28.4625,28.5145,28.4538,28.4972,124100.0
2014-02-28 12:05:00,32.88,32.88,32.82,32.85,135000.0,28.5058,28.5058,28.4538,28.4798,135000.0
2014-02-28 12:10:00,32.84,32.88,32.82,32.86,51700.0,28.4712,28.5058,28.4538,28.4885,51700.0
2014-02-28 12:15:00,32.86,32.87,32.85,32.87,32800.0,28.4885,28.4972,28.4798,28.4972,32800.0
2014-02-28 12:20:00,32.86,32.89,32.82,32.82,68900.0,28.4885,28.5145,28.4538,28.4538,68900.0
2014-02-28 12:25:00,32.82,32.86,32.82,32.83,185800.0,28.4538,28.4885,28.4538,28.4625,185800.0
2014-02-28 12:30:00,32.84,32.85,32.83,32.84,113400.0,28.4712,28.4798,28.4625,28.4712,113400.0
2014-02-28 12:35:00,32.84,32.85,32.82,32.83,42000.0,28.4712,28.4798,28.4538,28.4625,42000.0
2014-02-28 12:40:00,32.83,32.86,32.81,32.84,66600.0,28.4625,28.4885,28.4451,28.4712,66600.0
2014-02-28 12:45:00,32.84,32.85,32.8,32.82,62300.0,28.4712,28.4798,28.4365,28.4538,62300.0
2014-02-28 12:50:00,32.81,32.86,32.81,32.83,59000.0,28.4451,28.4885,28.4451,28.4625,59000.0
2014-02-28 12:55:00,32.83,32.86,32.81,32.86,115600.0,28.4625,28.4885,28.4451,28.4885,115600.0
2014-02-28 13:00:00,32.85,32.87,32.83,32.86,74400.0,28.4798,28.4972,28.4625,28.4885,74400.0
2014-02-28 13:05:00,32.85,32.87,32.81,32.81,53700.0,28.4798,28.4972,28.4451,28.4451,53700.0
2014-02-28 13:10:00,32.81,32.82,32.8,32.8,26000.0,28.4451,28.4538,28.4365,28.4365,26000.0
2014-02-28 13:15:00,32.8,32.81,32.77,32.8,84500.0,28.4365,28.4451,28.4105,28.4365,84500.0
2014-02-28 13:20:00,32.8,32.8,32.74,32.74,90000.0,28.4365,28.4365,28.3845,28.3845,90000.0
2014-02-28 13:25:00,32.74,32.77,32.73,32.75,51200.0,28.3845,28.4105,28.3758,28.3931,51200.0
2014-02-28 13:30:00,32.75,32.77,32.73,32.73,94000.0,28.3931,28.4105,28.3758,28.3758,94000.0
2014-02-28 13:35:00,32.73,32.74,32.72,32.73,69000.0,28.3758,28.3845,28.3671,28.3758,69000.0
2014-02-28 13:40:00,32.72,32.78,32.72,32.78,115000.0,28.3671,28.4191,28.3671,28.4191,115000.0
2014-02-28 13:45:00,32.77,32.77,32.71,32.74,114800.0,28.4105,28.4105,28.3584,28.3845,114800.0
2014-02-28 13:50:00,32.74,32.75,32.72,32.72,45700.0,28.3845,28.3931,28.3671,28.3671,45700.0
2014-02-28 13:55:00,32.73,32.74,32.72,32.73,101100.0,28.3758,28.3845,28.3671,28.3758,101100.0
2014-02-28 14:00:00,32.74,32.74,32.72,32.73,33600.0,28.3845,28.3845,28.3671,28.3758,33600.0
2014-02-28 14:05:00,32.73,32.76,32.73,32.76,123000.0,28.3758,28.4018,28.3758,28.4018,123000.0
2014-02-28 14:10:00,32.76,32.76,32.73,32.74,68300.0,28.4018,28.4018,28.3758,28.3845,68300.0
2014-02-28 14:15:00,32.75,32.75,32.73,32.75,86800.0,28.3931,28.3931,28.3758,28.3931,86800.0
2014-02-28 14:20:00,32.75,32.75,32.72,32.73,76600.0,28.3931,28.3931,28.3671,28.3758,76600.0
2014-02-28 14:25:00,32.73,32.74,32.7,32.71,118600.0,28.3758,28.3845,28.3498,28.3584,118600.0
2014-02-28 14:30:00,32.71,32.72,32.7,32.7,111900.0,28.3584,28.3671,28.3498,28.3498,111900.0
2014-02-28 14:35:00,32.7,32.71,32.64,32.64,89100.0,28.3498,28.3584,28.2978,28.2978,89100.0
2014-02-28 14:40:00,32.64,32.66,32.61,32.61,138900.0,28.2978,28.3151,28.2717,28.2717,138900.0
2014-02-28 14:45:00,32.61,32.62,32.56,32.58,137400.0,28.2717,28.2804,28.2284,28.2457,137400.0
2014-02-28 14:50:00,32.58,32.59,32.55,32.55,178700.0,28.2457,28.2544,28.2197,28.2197,178700.0
2014-02-28 14:55:00,32.56,32.57,32.48,32.5,312600.0,28.2284,28.2371,28.159,28.1764,312600.0
2014-02-28 15:00:00,32.5,32.52,32.45,32.52,172600.0,28.1764,28.1937,28.133,28.1937,172600.0
2014-02-28 15:05:00,32.52,32.54,32.45,32.45,151000.0,28.1937,28.2111,28.133,28.133,151000.0
2014-02-28 15:10:00,32.45,32.5,32.41,32.48,191400.0,28.133,28.1764,28.0984,28.159,191400.0
2014-02-28 15:15:00,32.48,32.55,32.48,32.53,154800.0,28.159,28.2197,28.159,28.2024,154800.0
2014-02-28 15:20:00,32.52,32.58,32.52,32.56,173800.0,28.1937,28.2457,28.1937,28.2284,173800.0
2014-02-28 15:25:00,32.57,32.6,32.55,32.59,117700.0,28.2371,28.2631,28.2197,28.2544,117700.0
2014-02-28 15:30:00,32.59,32.65,32.58,32.64,130100.0,28.2544,28.3064,28.2457,28.2978,130100.0
2014-02-28 15:35:00,32.65,32.67,32.63,32.66,208700.0,28.3064,28.3238,28.2891,28.3151,208700.0
2014-02-28 15:40:00,32.66,32.72,32.66,32.69,191000.0,28.3151,28.3671,28.3151,28.3411,191000.0
2014-02-28 15:45:00,32.7,32.71,32.64,32.69,236200.0,28.3498,28.3584,28.2978,28.3411,236200.0
2014-02-28 15:50:00,32.69,32.71,32.66,32.68,345300.0,28.3411,28.3584,28.3151,28.3324,345300.0
2014-02-28 15:55:00,32.69,32.7,32.56,32.62,1089300.0,28.3411,28.3498,28.2284,28.2804,1089300.0
2014-03-03 09:30:00,32.72,32.72,32.5,32.6,457400.0,28.3671,28.3671,28.1764,28.2631,457400.0
2014-03-03 09:35:00,32.59,32.81,32.59,32.81,269000.0,28.2544,28.4451,28.2544,28.4451,269000.0
2014-03-03 09:40:00,32.79,32.88,32.76,32.86,244600.0,28.4278,28.5058,28.4018,28.4885,244600.0
2014-03-03 09:45:00,32.86,32.95,32.85,32.94,310400.0,28.4885,28.5665,28.4798,28.5578,310400.0
2014-03-03 09:50:00,32.94,32.98,32.83,32.87,222900.0,28.5578,28.5925,28.4625,28.4972,222900.0
2014-03-03 09:55:00,32.86,33.02,32.86,32.98,216000.0,28.4885,28.6272,28.4885,28.5925,216000.0
2014-03-03 10:00:00,32.98,33.04,32.97,33.0,182600.0,28.5925,28.6445,28.5839,28.6099,182600.0
2014-03-03 10:05:00,33.0,33.02,32.98,32.99,200900.0,28.6099,28.6272,28.5925,28.6012,200900.0
2014-03-03 10:10:00,32.99,33.02,32.86,32.86,142800.0,28.6012,28.6272,28.4885,28.4885,142800.0
2014-03-03 10:15:00,32.86,32.98,32.86,32.97,108400.0,28.4885,28.5925,28.4885,28.5839,108400.0
2014-03-03 10:20:00,32.97,33.03,32.94,33.02,124900.0,28.5839,28.6359,28.5578,28.6272,124900.0
2014-03-03 10:25:00,33.02,33.09,33.0,33.01,271000.0,28.6272,28.6879,28.6099,28.6185,271000.0
2014-03-03 10:30:00,33.01,33.02,32.94,32.94,192900.0,28.6185,28.6272,28.5578,28.5578,192900.0
2014-03-03 10:35:00,32.95,32.99,32.92,32.98,67600.0,28.5665,28.6012,28.5405,28.5925,67600.0
2014-03-03 10:40:00,32.98,33.05,32.98,33.05,110400.0,28.5925,28.6532,28.5925,28.6532,110400.0
2014-03-03 10:45:00,33.05,33.08,33.03,33.06,130900.0,28.6532,28.6792,28.6359,28.6619,130900.0
2014-03-03 10:50:00,33.06,33.12,33.06,33.11,106500.0,28.6619,28.7139,28.6619,28.7052,106500.0
2014-03-03 10:55:00,33.1,33.16,33.1,33.16,93900.0,28.6966,28.7486,28.6966,28.7486,93900.0
2014-03-03 11:00:00,33.15,33.16,33.07,33.09,87200.0,28.7399,28.7486,28.6706,28.6879,87200.0
2014-03-03 11:05:00,33.09,33.1,32.98,33.0,88200.0,28.6879,28.6966,28.5925,28.6099,88200.0
2014-03-03 11:10:00,33.0,33.01,32.97,32.99,77200.0,28.6099,28.6185,28.5839,28.6012,77200.0
2014-03-03 11:15:00,32.98,33.0,32.97,32.98,57500.0,28.5925,28.6099,28.5839,28.5925,57500.0
2014-03-03 11:20:00,32.99,33.03,32.96,32.99,56900.0,28.6012,28.6359,28.5752,28.6012,56900.0
2014-03-03 11:25:00,32.98,33.02,32.96,33.02,116700.0,28.5925,28.6272,28.5752,28.6272,116700.0
2014-03-03 11:30:00,33.02,33.04,32.98,33.03,200800.0,28.6272,28.6445,28.5925,28.6359,200800.0
2014-03-03 11:35:00,33.03,33.05,33.01,33.02,78200.0,28.6359,28.6532,28.6185,28.6272,78200.0
2014-03-03 11:40:00,33.01,33.05,33.01,33.02,94600.0,28.6185,28.6532,28.6185,28.6272,94600.0
2014-03-03 11:45:00,33.02,33.03,32.97,32.97,61200.0,28.6272,28.6359,28.5839,28.5839,61200.0
2014-03-03 11:50:00,32.96,33.02,32.96,33.02,143200.0,28.5752,28.6272,28.5752,28.6272,143200.0
2014-03-03 11:55:00,33.01,33.02,33.0,33.0,188300.0,28.6185,28.6272,28.6099,28.6099,188300.0
2014-03-03 12:00:00,33.01,33.02,32.96,32.99,130400.0,28.6185,28.6272,28.5752,28.6012,130400.0
2014-03-03 12:05:00,32.99,33.03,32.98,33.01,133700.0,28.6012,28.6359,28.5925,28.6185,133700.0
2014-03-03 12:10:00,33.02,33.14,32.99,33.12,191700.0,28.6272,28.7312,28.6012,28.7139,191700.0
2014-03-03 12:15:00,33.12,33.13,33.02,33.02,91500.0,28.7139,28.7226,28.6272,28.6272,91500.0
2014-03-03 12:20:00,33.03,33.08,33.03,33.08,32500.0,28.6359,28.6792,28.6359,28.6792,32500.0
2014-03-03 12:25:00,33.09,33.1,33.04,33.06,37500.0,28.6879,28.6966,28.6445,28.6619,37500.0
2014-03-03 12:30:00,33.05,33.06,33.02,33.03,101100.0,28.6532,28.6619,28.6272,28.6359,101100.0
2014-03-03 12:35:00,33.04,33.05,32.98,33.0,89600.0,28.6445,28.6532,28.5925,28.6099,89600.0
2014-03-03 12:40:00,33.0,33.01,32.95,33.0,89800.0,28.6099,28.6185,28.5665,28.6099,89800.0
2014-03-03 12:45:00,33.0,33.01,32.97,32.98,82800.0,28.6099,28.6185,28.5839,28.5925,82800.0
2014-03-03 12:50:00,32.99,33.0,32.97,33.0,35900.0,28.6012,28.6099,28.5839,28.6099,35900.0
2014-03-03 12:55:00,32.99,33.02,32.98,33.0,48900.0,28.6012,28.6272,28.5925,28.6099,48900.0
2014-03-03 13:00:00,33.0,33.06,32.98,33.05,72900.0,28.6099,28.6619,28.5925,28.6532,72900.0
2014-03-03 13:05:00,33.05,33.07,33.04,33.05,19500.0,28.6532,28.6706,28.6445,28.6532,19500.0
2014-03-03 13:10:00,33.05,33.06,33.03,33.04,51700.0,28.6532,28.6619,28.6359,28.6445,51700.0
2014-03-03 13:15:00,33.04,33.05,33.03,33.04,30800.0,28.6445,28.6532,28.6359,28.6445,30800.0
2014-03-03 13:20:00,33.04,33.07,33.02,33.06,43000.0,28.6445,28.6706,28.6272,28.6619,43000.0
2014-03-03 13:25:00,33.06,33.11,33.06,33.1,53400.0,28.6619,28.7052,28.6619,28.6966,53400.0
2014-03-03 13:30:00,33.09,33.09,33.05,33.06,61400.0,28.6879,28.6879,28.6532,28.6619,61400.0
2014-03-03 13:35:00,33.05,33.09,33.05,33.07,93700.0,28.6532,28.6879,28.6532,28.6706,93700.0
2014-03-03 13:40:00,33.07,33.08,33.04,33.05,40400.0,28.6706,28.6792,28.6445,28.6532,40400.0
2014-03-03 13:45:00,33.05,33.08,32.99,33.0,210300.0,28.6532,28.6792,28.6012,28.6099,210300.0
2014-03-03 13:50:00,33.0,33.05,32.89,32.91,248900.0,28.6099,28.6532,28.5145,28.5318,248900.0
2014-03-03 13:55:00,32.91,33.0,32.91,32.97,106100.0,28.5318,28.6099,28.5318,28.5839,106100.0
2014-03-03 14:00:00,32.97,32.97,32.83,32.89,330300.0,28.5839,28.5839,28.4625,28.5145,330300.0
2014-03-03 14:05:00,32.89,32.89,32.79,32.83,194700.0,28.5145,28.5145,28.4278,28.4625,194700.0
2014-03-03 14:10:00,32.83,32.9,32.83,32.9,69400.0,28.4625,28.5232,28.4625,28.5232,69400.0
2014-03-03 14:15:00,32.9,32.91,32.85,32.85,137100.0,28.5232,28.5318,28.4798,28.4798,137100.0
2014-03-03 14:20:00,32.84,32.89,32.83,32.88,57400.0,28.4712,28.5145,28.4625,28.5058,57400.0
2014-03-03 14:25:00,32.88,32.9,32.87,32.87,75000.0,28.5058,28.5232,28.4972,28.4972,75000.0
2014-03-03 14:30:00,32.88,32.9,32.83,32.9,56700.0,28.5058,28.5232,28.4625,28.5232,56700.0
2014-03-03 14:35:00,32.89,32.89,32.85,32.86,99700.0,28.5145,28.5145,28.4798,28.4885,99700.0
2014-03-03 14:40:00,32.85,32.88,32.82,32.86,113100.0,28.4798,28.5058,28.4538,28.4885,113100.0
2014-03-03 14:45:00,32.86,32.88,32.83,32.87,131000.0,28.4885,28.5058,28.4625,28.4972,131000.0
2014-03-03 14:50:00,32.87,32.87,32.84,32.85,34000.0,28.4972,28.4972,28.4712,28.4798,34000.0
2014-03-03 14:55:00,32.85,32.85,32.81,32.83,60900.0,28.4798,28.4798,28.4451,28.4625,60900.0
2014-03-03 15:00:00,32.83,32.84,32.78,32.78,75600.0,28.4625,28.4712,28.4191,28.4191,75600.0
2014-03-03 15:05:00,32.78,32.8,32.76,32.78,72400.0,28.4191,28.4365,28.4018,28.4191,72400.0
2014-03-03 15:10:00,32.77,32.77,32.73,32.76,82100.0,28.4105,28.4105,28.3758,28.4018,82100.0
2014-03-03 15:15:00,32.76,32.76,32.72,32.72,151900.0,28.4018,28.4018,28.3671,28.3671,151900.0
2014-03-03 15:20:00,32.72,32.73,32.68,32.73,112800.0,28.3671,28.3758,28.3324,28.3758,112800.0
2014-03-03 15:25:00,32.72,32.75,32.68,32.74,103900.0,28.3671,28.3931,28.3324,28.3845,103900.0
2014-03-03 15:30:00,32.74,32.75,32.72,32.73,105800.0,28.3845,28.3931,28.3671,28.3758,105800.0
2014-03-03 15:35:00,32.73,32.77,32.72,32.76,95400.0,28.3758,28.4105,28.3671,28.4018,95400.0
2014-03-03 15:40:00,32.77,32.8,32.74,32.79,114900.0,28.4105,28.4365,28.3845,28.4278,114900.0
2014-03-03 15:45:00,32.78,32.81,32.74,32.76,240100.0,28.4191,28.4451,28.3845,28.4018,240100.0
2014-03-03 15:50:00,32.75,32.8,32.74,32.78,301400.0,28.3931,28.4365,28.3845,28.4191,301400.0
2014-03-03 15:55:00,32.78,32.84,32.78,32.82,545700.0,28.4191,28.4712,28.4191,28.4538,545700.0
2014-03-04 09:30:00,33.11,33.18,32.96,33.01,288600.0,28.7052,28.7659,28.5752,28.6185,288600.0
2014-03-04 09:35:00,33.01,33.18,32.92,33.15,328900.0,28.6185,28.7659,28.5405,28.7399,328900.0
2014-03-04 09:40:00,33.14,33.18,33.1,33.16,133300.0,28.7312,28.7659,28.6966,28.7486,133300.0
2014-03-04 09:45:00,33.16,33.22,33.1,33.13,114600.0,28.7486,28.8006,28.6966,28.7226,114600.0
2014-03-04 09:50:00,33.14,33.19,33.11,33.14,149100.0,28.7312,28.7746,28.7052,28.7312,149100.0
2014-03-04 09:55:00,33.14,33.23,33.13,33.19,74000.0,28.7312,28.8093,28.7226,28.7746,74000.0
2014-03-04 10:00:00,33.2,33.25,33.15,33.2,145700.0,28.7833,28.8266,28.7399,28.7833,145700.0
2014-03-04 10:05:00,33.21,33.33,33.21,33.21,225700.0,28.7919,28.896,28.7919,28.7919,225700.0
2014-03-04 10:10:00,33.22,33.3,33.2,33.3,151200.0,28.8006,28.87,28.7833,28.87,151200.0
2014-03-04 10:15:00,33.3,33.3,33.2,33.21,110600.0,28.87,28.87,28.7833,28.7919,110600.0
2014-03-04 10:20:00,33.22,33.27,33.22,33.25,83400.0,28.8006,28.8439,28.8006,28.8266,83400.0
2014-03-04 10:25:00,33.24,33.31,33.24,33.25,86800.0,28.8179,28.8786,28.8179,28.8266,86800.0
2014-03-04 10:30:00,33.25,33.3,33.23,33.3,55700.0,28.8266,28.87,28.8093,28.87,55700.0
2014-03-04 10:35:00,33.3,33.34,33.29,33.34,87900.0,28.87,28.9046,28.8613,28.9046,87900.0
2014-03-04 10:40:00,33.34,33.48,33.34,33.45,290400.0,28.9046,29.026,28.9046,29.0,290400.0
2014-03-04 10:45:00,33.45,33.47,33.38,33.39,152900.0,29.0,29.0173,28.9393,28.948,152900.0
2014-03-04 10:50:00,33.39,33.41,33.37,33.37,38100.0,28.948,28.9653,28.9306,28.9306,38100.0
2014-03-04 10:55:00,33.38,33.44,33.37,33.43,39700.0,28.9393,28.9913,28.9306,28.9827,39700.0
2014-03-04 11:00:00,33.44,33.47,33.43,33.47,59200.0,28.9913,29.0173,28.9827,29.0173,59200.0
2014-03-04 11:05:00,33.46,33.5,33.46,33.49,77000.0,29.0087,29.0433,29.0087,29.0347,77000.0
2014-03-04 11:10:00,33.49,33.5,33.48,33.49,29700.0,29.0347,29.0433,29.026,29.0347,29700.0
2014-03-04 11:15:00,33.48,33.5,33.47,33.5,60900.0,29.026,29.0433,29.0173,29.0433,60900.0
2014-03-04 11:20:00,33.5,33.52,33.49,33.51,105500.0,29.0433,29.0607,29.0347,29.052,105500.0
2014-03-04 11:25:00,33.52,33.55,33.52,33.55,108000.0,29.0607,29.0867,29.0607,29.0867,108000.0
2014-03-04 11:30:00,33.54,33.55,33.48,33.49,81800.0,29.078,29.0867,29.026,29.0347,81800.0
2014-03-04 11:35:00,33.49,33.53,33.48,33.52,63600.0,29.0347,29.0694,29.026,29.0607,63600.0
2014-03-04 11:40:00,33.52,33.54,33.52,33.53,40700.0,29.0607,29.078,29.0607,29.0694,40700.0
2014-03-04 11:45:00,33.54,33.56,33.52,33.52,48700.0,29.078,29.0954,29.0607,29.0607,48700.0
2014-03-04 11:50:00,33.52,33.54,33.5,33.54,31700.0,29.0607,29.078,29.0433,29.078,31700.0
2014-03-04 11:55:00,33.53,33.55,33.48,33.48,88800.0,29.0694,29.0867,29.026,29.026,88800.0
2014-03-04 12:00:00,33.48,33.51,33.47,33.47,51100.0,29.026,29.052,29.0173,29.0173,51100.0
2014-03-04 12:05:00,33.47,33.48,33.45,33.45,36600.0,29.0173,29.026,29.0,29.0,36600.0
2014-03-04 12:10:00,33.45,33.47,33.43,33.44,65800.0,29.0,29.0173,28.9827,28.9913,65800.0
2014-03-04 12:15:00,33.43,33.45,33.4,33.44,48100.0,28.9827,29.0,28.9567,28.9913,48100.0
2014-03-04 12:20:00,33.44,33.48,33.41,33.44,70600.0,28.9913,29.026,28.9653,28.9913,70600.0
2014-03-04 12:25:00,33.44,33.45,33.42,33.42,19900.0,28.9913,29.0,28.974,28.974,19900.0
2014-03-04 12:30:00,33.43,33.44,33.41,33.43,38200.0,28.9827,28.9913,28.9653,28.9827,38200.0
2014-03-04 12:35:00,33.43,33.48,33.42,33.47,40700.0,28.9827,29.026,28.974,29.0173,40700.0
2014-03-04 12:40:00,33.47,33.48,33.44,33.44,53700.0,29.0173,29.026,28.9913,28.9913,53700.0
2014-03-04 12:45:00,33.44,33.45,33.39,33.4,76700.0,28.9913,29.0,28.948,28.9567,76700.0
2014-03-04 12:50:00,33.4,33.41,33.38,33.38,22600.0,28.9567,28.9653,28.9393,28.9393,22600.0
2014-03-04 12:55:00,33.38,33.43,33.38,33.42,76600.0,28.9393,28.9827,28.9393,28.974,76600.0
2014-03-04 13:00:00,33.42,33.43,33.4,33.41,95800.0,28.974,28.9827,28.9567,28.9653,95800.0
2014-03-04 13:05:00,33.4,33.42,33.36,33.37,46200.0,28.9567,28.974,28.922,28.9306,46200.0
2014-03-04 13:10:00,33.37,33.43,33.36,33.41,138000.0,28.9306,28.9827,28.922,28.9653,138000.0
2014-03-04 13:15:00,33.42,33.44,33.37,33.41,76600.0,28.974,28.9913,28.9306,28.9653,76600.0
2014-03-04 13:20:00,33.41,33.41,33.36,33.36,47400.0,28.9653,28.9653,28.922,28.922,47400.0
2014-03-04 13:25:00,33.36,33.41,33.36,33.39,41600.0,28.922,28.9653,28.922,28.948,41600.0
2014-03-04 13:30:00,33.38,33.4,33.37,33.4,41300.0,28.9393,28.9567,28.9306,28.9567,41300.0
2014-03-04 13:35:00,33.4,33.4,33.37,33.37,34200.0,28.9567,28.9567,28.9306,28.9306,34200.0
2014-03-04 13:40:00,33.37,33.38,33.35,33.37,32300.0,28.9306,28.9393,28.9133,28.9306,32300.0
2014-03-04 13:45:00,33.37,33.39,33.33,33.34,74800.0,28.9306,28.948,28.896,28.9046,74800.0
2014-03-04 13:50:00,33.34,33.37,33.29,33.32,75300.0,28.9046,28.9306,28.8613,28.8873,75300.0
2014-03-04 13:55:00,33.33,33.38,33.33,33.36,36900.0,28.896,28.9393,28.896,28.922,36900.0
2014-03-04 14:00:00,33.35,33.38,33.33,33.37,43100.0,28.9133,28.9393,28.896,28.9306,43100.0
2014-03-04 14:05:00,33.37,33.38,33.33,33.37,33600.0,28.9306,28.9393,28.896,28.9306,33600.0
2014-03-04 14:10:00,33.38,33.39,33.35,33.38,34200.0,28.9393,28.948,28.9133,28.9393,34200.0
2014-03-04 14:15:00,33.39,33.41,33.35,33.37,81900.0,28.948,28.9653,28.9133,28.9306,81900.0
2014-03-04 14:20:00,33.37,33.41,33.37,33.38,33300.0,28.9306,28.9653,28.9306,28.9393,33300.0
2014-03-04 14:25:00,33.38,33.43,33.38,33.43,31200.0,28.9393,28.9827,28.9393,28.9827,31200.0
2014-03-04 14:30:00,33.42,33.49,33.42,33.42,64400.0,28.974,29.0347,28.974,28.974,64400.0
2014-03-04 14:35:00,33.43,33.43,33.4,33.42,63900.0,28.9827,28.9827,28.9567,28.974,63900.0
2014-03-04 14:40:00,33.43,33.44,33.42,33.44,35600.0,28.9827,28.9913,28.974,28.9913,35600.0
2014-03-04 14:45:00,33.45,33.45,33.42,33.43,43300.0,29.0,29.0,28.974,28.9827,43300.0
2014-03-04 14:50:00,33.42,33.46,33.42,33.46,71500.0,28.974,29.0087,28.974,29.0087,71500.0
2014-03-04 14:55:00,33.46,33.49,33.45,33.46,54900.0,29.0087,29.0347,29.0,29.0087,54900.0
2014-03-04 15:00:00,33.47,33.55,33.47,33.54,129600.0,29.0173,29.0867,29.0173,29.078,129600.0
2014-03-04 15:05:00,33.54,33.59,33.53,33.57,152000.0,29.078,29.1214,29.0694,29.104,152000.0
2014-03-04 15:10:00,33.58,33.6,33.57,33.59,114000.0,29.1127,29.13,29.104,29.1214,114000.0
2014-03-04 15:15:00,33.59,33.63,33.58,33.63,130900.0,29.1214,29.1561,29.1127,29.1561,130900.0
2014-03-04 15:20:00,33.62,33.62,33.58,33.6,209100.0,29.1474,29.1474,29.1127,29.13,209100.0
2014-03-04 15:25:00,33.6,33.6,33.55,33.57,114600.0,29.13,29.13,29.0867,29.104,114600.0
2014-03-04 15:30:00,33.57,33.58,33.51,33.53,127400.0,29.104,29.1127,29.052,29.0694,127400.0
2014-03-04 15:35:00,33.54,33.55,33.51,33.52,130400.0,29.078,29.0867,29.052,29.0607,130400.0
2014-03-04 15:40:00,33.52,33.59,33.52,33.59,177600.0,29.0607,29.1214,29.0607,29.1214,177600.0
2014-03-04 15:45:00,33.58,33.59,33.48,33.51,207900.0,29.1127,29.1214,29.026,29.052,207900.0
2014-03-04 15:50:00,33.51,33.53,33.5,33.52,336400.0,29.052,29.0694,29.0433,29.0607,336400.0
2014-03-04 15:55:00,33.52,33.55,33.51,33.51,453700.0,29.0607,29.0867,29.052,29.052,453700.0
2014-03-05 09:30:00,33.51,33.55,33.28,33.45,182000.0,29.052,29.0867,28.8526,29.0,182000.0
2014-03-05 09:35:00,33.45,33.54,33.41,33.48,64700.0,29.0,29.078,28.9653,29.026,64700.0
2014-03-05 09:40:00,33.47,33.55,33.41,33.55,117100.0,29.0173,29.0867,28.9653,29.0867,117100.0
2014-03-05 09:45:00,33.54,33.63,33.53,33.59,129100.0,29.078,29.1561,29.0694,29.1214,129100.0
2014-03-05 09:50:00,33.58,33.69,33.54,33.69,170600.0,29.1127,29.2081,29.078,29.2081,170600.0
2014-03-05 09:55:00,33.68,33.72,33.62,33.62,173800.0,29.1994,29.2341,29.1474,29.1474,173800.0
2014-03-05 10:00:00,33.61,33.7,33.61,33.66,100200.0,29.1387,29.2167,29.1387,29.1821,100200.0
2014-03-05 10:05:00,33.66,33.72,33.63,33.69,78400.0,29.1821,29.2341,29.1561,29.2081,78400.0
2014-03-05 10:10:00,33.69,33.9,33.69,33.85,191300.0,29.2081,29.3901,29.2081,29.3468,191300.0
2014-03-05 10:15:00,33.84,33.85,33.76,33.76,110200.0,29.3381,29.3468,29.2688,29.2688,110200.0
2014-03-05 10:20:00,33.76,33.88,33.76,33.85,72600.0,29.2688,29.3728,29.2688,29.3468,72600.0
2014-03-05 10:25:00,33.84,33.88,33.77,33.88,159600.0,29.3381,29.3728,29.2774,29.3728,159600.0
2014-03-05 10:30:00,33.89,33.89,33.8,33.86,77700.0,29.3815,29.3815,29.3034,29.3555,77700.0
2014-03-05 10:35:00,33.86,33.93,33.84,33.93,99200.0,29.3555,29.4161,29.3381,29.4161,99200.0
2014-03-05 10:40:00,33.93,33.95,33.84,33.84,107700.0,29.4161,29.4335,29.3381,29.3381,107700.0
2014-03-05 10:45:00,33.84,33.84,33.72,33.75,91700.0,29.3381,29.3381,29.2341,29.2601,91700.0
2014-03-05 10:50:00,33.75,33.84,33.74,33.81,78600.0,29.2601,29.3381,29.2514,29.3121,78600.0
2014-03-05 10:55:00,33.8,33.91,33.8,33.91,95200.0,29.3034,29.3988,29.3034,29.3988,95200.0
2014-03-05 11:00:00,33.9,34.04,33.89,34.03,196900.0,29.3901,29.5115,29.3815,29.5028,196900.0
2014-03-05 11:05:00,34.03,34.07,33.92,33.93,127600.0,29.5028,29.5375,29.4075,29.4161,127600.0
2014-03-05 11:10:00,33.92,33.93,33.9,33.91,49700.0,29.4075,29.4161,29.3901,29.3988,49700.0
2014-03-05 11:15:00,33.91,34.0,33.91,33.94,204800.0,29.3988,29.4768,29.3988,29.4248,204800.0
2014-03-05 11:20:00,33.94,33.95,33.88,33.89,46000.0,29.4248,29.4335,29.3728,29.3815,46000.0
2014-03-05 11:25:00,33.89,33.89,33.8,33.82,124400.0,29.3815,29.3815,29.3034,29.3208,124400.0
2014-03-05 11:30:00,33.82,33.89,33.81,33.88,94800.0,29.3208,29.3815,29.3121,29.3728,94800.0
2014-03-05 11:35:00,33.88,33.91,33.88,33.91,66800.0,29.3728,29.3988,29.3728,29.3988,66800.0
2014-03-05 11:40:00,33.91,33.92,33.85,33.91,82400.0,29.3988,29.4075,29.3468,29.3988,82400.0
2014-03-05 11:45:00,33.92,33.93,33.85,33.85,60000.0,29.4075,29.4161,29.3468,29.3468,60000.0
2014-03-05 11:50:00,33.86,33.92,33.83,33.91,85900.0,29.3555,29.4075,29.3294,29.3988,85900.0
2014-03-05 11:55:00,33.91,33.91,33.86,33.87,52500.0,29.3988,29.3988,29.3555,29.3641,52500.0
2014-03-05 12:00:00,33.88,33.88,33.83,33.84,33000.0,29.3728,29.3728,29.3294,29.3381,33000.0
2014-03-05 12:05:00,33.84,33.87,33.84,33.86,32800.0,29.3381,29.3641,29.3381,29.3555,32800.0
2014-03-05 12:10:00,33.85,33.91,33.85,33.91,83000.0,29.3468,29.3988,29.3468,29.3988,83000.0
2014-03-05 12:15:00,33.91,33.95,33.9,33.92,66400.0,29.3988,29.4335,29.3901,29.4075,66400.0
2014-03-05 12:20:00,33.93,33.96,33.92,33.96,68600.0,29.4161,29.4422,29.4075,29.4422,68600.0
2014-03-05 12:25:00,33.96,33.97,33.9,33.9,75200.0,29.4422,29.4508,29.3901,29.3901,75200.0
2014-03-05 12:30:00,33.9,33.98,33.88,33.98,57200.0,29.3901,29.4595,29.3728,29.4595,57200.0
2014-03-05 12:35:00,33.98,34.01,33.97,34.01,80200.0,29.4595,29.4855,29.4508,29.4855,80200.0
2014-03-05 12:40:00,34.01,34.03,34.0,34.03,48700.0,29.4855,29.5028,29.4768,29.5028,48700.0
2014-03-05 12:45:00,34.03,34.1,34.02,34.1,82000.0,29.5028,29.5635,29.4942,29.5635,82000.0
2014-03-05 12:50:00,34.1,34.1,33.97,33.98,143800.0,29.5635,29.5635,29.4508,29.4595,143800.0
2014-03-05 12:55:00,33.98,34.01,33.98,34.01,90800.0,29.4595,29.4855,29.4595,29.4855,90800.0
2014-03-05 13:00:00,34.01,34.05,33.97,34.02,72700.0,29.4855,29.5202,29.4508,29.4942,72700.0
2014-03-05 13:05:00,34.02,34.07,34.02,34.07,96500.0,29.4942,29.5375,29.4942,29.5375,96500.0
2014-03-05 13:10:00,34.06,34.1,34.06,34.1,36200.0,29.5288,29.5635,29.5288,29.5635,36200.0
2014-03-05 13:15:00,34.1,34.14,34.03,34.03,49300.0,29.5635,29.5982,29.5028,29.5028,49300.0
2014-03-05 13:20:00,34.03,34.05,33.99,34.02,112300.0,29.5028,29.5202,29.4682,29.4942,112300.0
2014-03-05 13:25:00,34.02,34.03,33.98,34.02,67200.0,29.4942,29.5028,29.4595,29.4942,67200.0
2014-03-05 13:30:00,34.02,34.03,33.99,34.0,92500.0,29.4942,29.5028,29.4682,29.4768,92500.0
2014-03-05 13:35:00,34.0,34.01,33.93,33.96,95200.0,29.4768,29.4855,29.4161,29.4422,95200.0
2014-03-05 13:40:00,33.97,33.97,33.93,33.93,46800.0,29.4508,29.4508,29.4161,29.4161,46800.0
2014-03-05 13:45:00,33.94,33.95,33.91,33.92,53000.0,29.4248,29.4335,29.3988,29.4075,53000.0
2014-03-05 13:50:00,33.93,33.95,33.85,33.89,105500.0,29.4161,29.4335,29.3468,29.3815,105500.0
2014-03-05 13:55:00,33.89,33.89,33.83,33.86,52400.0,29.3815,29.3815,29.3294,29.3555,52400.0
2014-03-05 14:00:00,33.86,33.89,33.84,33.86,90700.0,29.3555,29.3815,29.3381,29.3555,90700.0
2014-03-05 14:05:00,33.86,33.91,33.86,33.91,65900.0,29.3555,29.3988,29.3555,29.3988,65900.0
2014-03-05 14:10:00,33.91,33.93,33.87,33.87,54800.0,29.3988,29.4161,29.3641,29.3641,54800.0
2014-03-05 14:15:00,33.88,33.94,33.88,33.91,33200.0,29.3728,29.4248,29.3728,29.3988,33200.0
2014-03-05 14:20:00,33.91,33.91,33.89,33.91,34200.0,29.3988,29.3988,29.3815,29.3988,34200.0
2014-03-05 14:25:00,33.91,33.92,33.87,33.92,44100.0,29.3988,29.4075,29.3641,29.4075,44100.0
2014-03-05 14:30:00,33.92,33.92,33.91,33.91,12600.0,29.4075,29.4075,29.3988,29.3988,12600.0
2014-03-05 14:35:00,33.91,33.93,33.91,33.93,50600.0,29.3988,29.4161,29.3988,29.4161,50600.0
2014-03-05 14:40:00,33.93,33.93,33.9,33.9,33200.0,29.4161,29.4161,29.3901,29.3901,33200.0
2014-03-05 14:45:00,33.9,33.9,33.85,33.88,60600.0,29.3901,29.3901,29.3468,29.3728,60600.0
2014-03-05 14:50:00,33.88,33.88,33.84,33.84,38500.0,29.3728,29.3728,29.3381,29.3381,38500.0
2014-03-05 14:55:00,33.84,33.85,33.81,33.81,46800.0,29.3381,29.3468,29.3121,29.3121,46800.0
2014-03-05 15:00:00,33.81,33.82,33.76,33.77,57000.0,29.3121,29.3208,29.2688,29.2774,57000.0
2014-03-05 15:05:00,33.77,33.79,33.75,33.75,74900.0,29.2774,29.2948,29.2601,29.2601,74900.0
2014-03-05 15:10:00,33.75,33.76,33.69,33.69,104300.0,29.2601,29.2688,29.2081,29.2081,104300.0
2014-03-05 15:15:00,33.69,33.79,33.69,33.76,64100.0,29.2081,29.2948,29.2081,29.2688,64100.0
2014-03-05 15:20:00,33.77,33.83,33.76,33.83,57000.0,29.2774,29.3294,29.2688,29.3294,57000.0
2014-03-05 15:25:00,33.82,33.85,33.82,33.84,66000.0,29.3208,29.3468,29.3208,29.3381,66000.0
2014-03-05 15:30:00,33.84,33.85,33.8,33.84,92500.0,29.3381,29.3468,29.3034,29.3381,92500.0
2014-03-05 15:35:00,33.84,33.85,33.81,33.84,79300.0,29.3381,29.3468,29.3121,29.3381,79300.0
2014-03-05 15:40:00,33.84,33.84,33.81,33.81,86700.0,29.3381,29.3381,29.3121,29.3121,86700.0
2014-03-05 15:45:00,33.81,33.86,33.8,33.86,174800.0,29.3121,29.3555,29.3034,29.3555,174800.0
2014-03-05 15:50:00,33.86,33.91,33.86,33.91,335200.0,29.3555,29.3988,29.3555,29.3988,335200.0
2014-03-05 15:55:00,33.91,33.94,33.88,33.92,368500.0,29.3988,29.4248,29.3728,29.4075,368500.0
2014-03-06 09:30:00,33.96,34.06,33.92,33.94,293400.0,29.4422,29.5288,29.4075,29.4248,293400.0
2014-03-06 09:35:00,33.93,34.0,33.9,33.9,246000.0,29.4161,29.4768,29.3901,29.3901,246000.0
2014-03-06 09:40:00,33.9,34.0,33.88,33.95,136800.0,29.3901,29.4768,29.3728,29.4335,136800.0
2014-03-06 09:45:00,33.94,33.95,33.87,33.88,100700.0,29.4248,29.4335,29.3641,29.3728,100700.0
2014-03-06 09:50:00,33.88,34.0,33.87,34.0,104400.0,29.3728,29.4768,29.3641,29.4768,104400.0
2014-03-06 09:55:00,34.0,34.01,33.97,33.99,91700.0,29.4768,29.4855,29.4508,29.4682,91700.0
2014-03-06 10:00:00,34.0,34.16,33.99,34.16,205400.0,29.4768,29.6155,29.4682,29.6155,205400.0
2014-03-06 10:05:00,34.16,34.17,34.08,34.1,100600.0,29.6155,29.6242,29.5462,29.5635,100600.0
2014-03-06 10:10:00,34.11,34.21,34.11,34.15,150800.0,29.5722,29.6589,29.5722,29.6069,150800.0
2014-03-06 10:15:00,34.15,34.15,34.04,34.05,63900.0,29.6069,29.6069,29.5115,29.5202,63900.0
2014-03-06 10:20:00,34.04,34.11,34.02,34.06,128100.0,29.5115,29.5722,29.4942,29.5288,128100.0
2014-03-06 10:25:00,34.05,34.14,34.02,34.1,73700.0,29.5202,29.5982,29.4942,29.5635,73700.0
2014-03-06 10:30:00,34.11,34.13,34.07,34.12,57800.0,29.5722,29.5895,29.5375,29.5809,57800.0
2014-03-06 10:35:00,34.11,34.19,34.11,34.14,94100.0,29.5722,29.6416,29.5722,29.5982,94100.0
2014-03-06 10:40:00,34.14,34.14,34.09,34.12,48400.0,29.5982,29.5982,29.5549,29.5809,48400.0
2014-03-06 10:45:00,34.12,34.14,34.08,34.14,60700.0,29.5809,29.5982,29.5462,29.5982,60700.0
2014-03-06 10:50:00,34.14,34.17,34.11,34.11,73100.0,29.5982,29.6242,29.5722,29.5722,73100.0
2014-03-06 10:55:00,34.12,34.15,34.12,34.14,43000.0,29.5809,29.6069,29.5809,29.5982,43000.0
2014-03-06 11:00:00,34.14,34.16,34.12,34.13,53200.0,29.5982,29.6155,29.5809,29.5895,53200.0
2014-03-06 11:05:00,34.14,34.16,34.11,34.13,105800.0,29.5982,29.6155,29.5722,29.5895,105800.0
2014-03-06 11:10:00,34.12,34.14,34.07,34.08,67400.0,29.5809,29.5982,29.5375,29.5462,67400.0
2014-03-06 11:15:00,34.08,34.11,34.07,34.11,42700.0,29.5462,29.5722,29.5375,29.5722,42700.0
2014-03-06 11:20:00,34.12,34.15,34.1,34.12,22600.0,29.5809,29.6069,29.5635,29.5809,22600.0
2014-03-06 11:25:00,34.11,34.11,34.01,34.01,45000.0,29.5722,29.5722,29.4855,29.4855,45000.0
2014-03-06 11:30:00,34.02,34.12,34.02,34.12,64300.0,29.4942,29.5809,29.4942,29.5809,64300.0
2014-03-06 11:35:00,34.12,34.13,34.06,34.07,27800.0,29.5809,29.5895,29.5288,29.5375,27800.0
2014-03-06 11:40:00,34.08,34.09,34.02,34.03,56600.0,29.5462,29.5549,29.4942,29.5028,56600.0
2014-03-06 11:45:00,34.03,34.05,34.01,34.05,25700.0,29.5028,29.5202,29.4855,29.5202,25700.0
2014-03-06 11:50:00,34.05,34.08,34.05,34.07,29400.0,29.5202,29.5462,29.5202,29.5375,29400.0
2014-03-06 11:55:00,34.07,34.1,34.03,34.04,74700.0,29.5375,29.5635,29.5028,29.5115,74700.0
2014-03-06 12:00:00,34.03,34.06,34.02,34.05,52100.0,29.5028,29.5288,29.4942,29.5202,52100.0
2014-03-06 12:05:00,34.06,34.06,34.03,34.03,19700.0,29.5288,29.5288,29.5028,29.5028,19700.0
2014-03-06 12:10:00,34.03,34.05,34.02,34.03,22000.0,29.5028,29.5202,29.4942,29.5028,22000.0
2014-03-06 12:15:00,34.04,34.04,33.97,33.97,37200.0,29.5115,29.5115,29.4508,29.4508,37200.0
2014-03-06 12:20:00,33.98,33.98,33.97,33.98,13800.0,29.4595,29.4595,29.4508,29.4595,13800.0
2014-03-06 12:25:00,33.97,34.02,33.97,34.01,52800.0,29.4508,29.4942,29.4508,29.4855,52800.0
2014-03-06 12:30:00,34.01,34.02,33.99,33.99,32800.0,29.4855,29.4942,29.4682,29.4682,32800.0
2014-03-06 12:35:00,34.0,34.0,33.96,33.96,58400.0,29.4768,29.4768,29.4422,29.4422,58400.0
2014-03-06 12:40:00,33.96,33.96,33.92,33.93,73000.0,29.4422,29.4422,29.4075,29.4161,73000.0
2014-03-06 12:45:00,33.92,34.01,33.92,34.01,93800.0,29.4075,29.4855,29.4075,29.4855,93800.0
2014-03-06 12:50:00,34.01,34.04,34.0,34.04,23100.0,29.4855,29.5115,29.4768,29.5115,23100.0
2014-03-06 12:55:00,34.04,34.04,33.97,33.98,56100.0,29.5115,29.5115,29.4508,29.4595,56100.0
2014-03-06 13:00:00,33.99,34.08,33.99,34.05,93300.0,29.4682,29.5462,29.4682,29.5202,93300.0
2014-03-06 13:05:00,34.05,34.08,34.05,34.07,21000.0,29.5202,29.5462,29.5202,29.5375,21000.0
2014-03-06 13:10:00,34.08,34.08,34.01,34.01,26900.0,29.5462,29.5462,29.4855,29.4855,26900.0
2014-03-06 13:15:00,34.01,34.01,33.97,33.98,28200.0,29.4855,29.4855,29.4508,29.4595,28200.0
2014-03-06 13:20:00,33.97,33.98,33.97,33.98,28400.0,29.4508,29.4595,29.4508,29.4595,28400.0
2014-03-06 13:25:00,33.98,33.99,33.94,33.95,43800.0,29.4595,29.4682,29.4248,29.4335,43800.0
2014-03-06 13:30:00,33.95,33.95,33.93,33.93,26200.0,29.4335,29.4335,29.4161,29.4161,26200.0
2014-03-06 13:35:00,33.94,33.96,33.93,33.93,30000.0,29.4248,29.4422,29.4161,29.4161,30000.0
2014-03-06 13:40:00,33.94,33.94,33.87,33.87,50400.0,29.4248,29.4248,29.3641,29.3641,50400.0
2014-03-06 13:45:00,33.87,33.89,33.78,33.78,99800.0,29.3641,29.3815,29.2861,29.2861,99800.0
2014-03-06 13:50:00,33.79,33.8,33.75,33.76,69200.0,29.2948,29.3034,29.2601,29.2688,69200.0
2014-03-06 13:55:00,33.75,33.79,33.75,33.79,45200.0,29.2601,29.2948,29.2601,29.2948,45200.0
2014-03-06 14:00:00,33.79,33.79,33.77,33.79,61900.0,29.2948,29.2948,29.2774,29.2948,61900.0
2014-03-06 14:05:00,33.78,33.82,33.74,33.76,60900.0,29.2861,29.3208,29.2514,29.2688,60900.0
2014-03-06 14:10:00,33.77,33.81,33.76,33.81,51000.0,29.2774,29.3121,29.2688,29.3121,51000.0
2014-03-06 14:15:00,33.82,33.83,33.74,33.75,51000.0,29.3208,29.3294,29.2514,29.2601,51000.0
2014-03-06 14:20:00,33.75,33.76,33.71,33.76,122300.0,29.2601,29.2688,29.2254,29.2688,122300.0
2014-03-06 14:25:00,33.76,33.85,33.75,33.84,88600.0,29.2688,29.3468,29.2601,29.3381,88600.0
2014-03-06 14:30:00,33.84,33.85,33.81,33.81,37000.0,29.3381,29.3468,29.3121,29.3121,37000.0
2014-03-06 14:35:00,33.8,33.86,33.8,33.83,33000.0,29.3034,29.3555,29.3034,29.3294,33000.0
2014-03-06 14:40:00,33.83,33.87,33.83,33.84,46400.0,29.3294,29.3641,29.3294,29.3381,46400.0
2014-03-06 14:45:00,33.84,33.85,33.83,33.84,32600.0,29.3381,29.3468,29.3294,29.3381,32600.0
2014-03-06 14:50:00,33.85,33.87,33.81,33.83,37200.0,29.3468,29.3641,29.3121,29.3294,37200.0
2014-03-06 14:55:00,33.82,33.85,33.82,33.82,48600.0,29.3208,29.3468,29.3208,29.3208,48600.0
2014-03-06 15:00:00,33.83,33.85,33.79,33.8,54800.0,29.3294,29.3468,29.2948,29.3034,54800.0
2014-03-06 15:05:00,33.8,33.83,33.79,33.82,34800.0,29.3034,29.3294,29.2948,29.3208,34800.0
2014-03-06 15:10:00,33.83,33.83,33.8,33.81,51600.0,29.3294,29.3294,29.3034,29.3121,51600.0
2014-03-06 15:15:00,33.81,33.83,33.8,33.81,56600.0,29.3121,29.3294,29.3034,29.3121,56600.0
2014-03-06 15:20:00,33.8,33.82,33.8,33.81,27300.0,29.3034,29.3208,29.3034,29.3121,27300.0
2014-03-06 15:25:00,33.81,33.84,33.81,33.82,56400.0,29.3121,29.3381,29.3121,29.3208,56400.0
2014-03-06 15:30:00,33.82,33.85,33.81,33.84,70900.0,29.3208,29.3468,29.3121,29.3381,70900.0
2014-03-06 15:35:00,33.84,33.87,33.83,33.84,75400.0,29.3381,29.3641,29.3294,29.3381,75400.0
2014-03-06 15:40:00,33.85,33.86,33.82,33.83,56400.0,29.3468,29.3555,29.3208,29.3294,56400.0
2014-03-06 15:45:00,33.82,33.82,33.78,33.78,113200.0,29.3208,29.3208,29.2861,29.2861,113200.0
2014-03-06 15:50:00,33.79,33.79,33.75,33.78,208400.0,29.2948,29.2948,29.2601,29.2861,208400.0
2014-03-06 15:55:00,33.78,33.83,33.78,33.82,360200.0,29.2861,29.3294,29.2861,29.3208,360200.0
2014-03-07 09:30:00,33.31,33.46,32.83,32.94,665900.0,28.8786,29.0087,28.4625,28.5578,665900.0
2014-03-07 09:35:00,32.95,32.99,32.73,32.76,620400.0,28.5665,28.6012,28.3758,28.4018,620400.0
2014-03-07 09:40:00,32.76,32.77,32.6,32.71,598400.0,28.4018,28.4105,28.2631,28.3584,598400.0
2014-03-07 09:45:00,32.71,32.79,32.58,32.61,691800.0,28.3584,28.4278,28.2457,28.2717,691800.0
2014-03-07 09:50:00,32.62,32.72,32.6,32.68,479800.0,28.2804,28.3671,28.2631,28.3324,479800.0
2014-03-07 09:55:00,32.68,32.7,32.61,32.68,246400.0,28.3324,28.3498,28.2717,28.3324,246400.0
2014-03-07 10:00:00,32.68,32.68,32.51,32.58,349700.0,28.3324,28.3324,28.1851,28.2457,349700.0
2014-03-07 10:05:00,32.57,32.72,32.5,32.68,302400.0,28.2371,28.3671,28.1764,28.3324,302400.0
2014-03-07 10:10:00,32.68,32.71,32.65,32.68,341200.0,28.3324,28.3584,28.3064,28.3324,341200.0
2014-03-07 10:15:00,32.67,32.71,32.65,32.69,684200.0,28.3238,28.3584,28.3064,28.3411,684200.0
2014-03-07 10:20:00,32.69,32.7,32.65,32.65,167900.0,28.3411,28.3498,28.3064,28.3064,167900.0
2014-03-07 10:25:00,32.66,32.66,32.58,32.58,745400.0,28.3151,28.3151,28.2457,28.2457,745400.0
2014-03-07 10:30:00,32.59,32.67,32.58,32.65,172700.0,28.2544,28.3238,28.2457,28.3064,172700.0
2014-03-07 10:35:00,32.65,32.69,32.63,32.65,195200.0,28.3064,28.3411,28.2891,28.3064,195200.0
2014-03-07 10:40:00,32.65,32.66,32.62,32.64,172200.0,28.3064,28.3151,28.2804,28.2978,172200.0
2014-03-07 10:45:00,32.65,32.65,32.57,32.62,250400.0,28.3064,28.3064,28.2371,28.2804,250400.0
2014-03-07 10:50:00,32.62,32.64,32.58,32.63,140300.0,28.2804,28.2978,28.2457,28.2891,140300.0
2014-03-07 10:55:00,32.63,32.65,32.53,32.53,235600.0,28.2891,28.3064,28.2024,28.2024,235600.0
2014-03-07 11:00:00,32.54,32.56,32.5,32.51,242300.0,28.2111,28.2284,28.1764,28.1851,242300.0
2014-03-07 11:05:00,32.51,32.51,32.34,32.37,699900.0,28.1851,28.1851,28.0377,28.0637,699900.0
2014-03-07 11:10:00,32.37,32.37,32.26,32.27,420800.0,28.0637,28.0637,27.9683,27.977,420800.0
2014-03-07 11:15:00,32.27,32.3,32.2,32.29,475900.0,27.977,28.003,27.9163,27.9943,475900.0
2014-03-07 11:20:00,32.29,32.33,32.28,32.28,177600.0,27.9943,28.029,27.9856,27.9856,177600.0
2014-03-07 11:25:00,32.29,32.31,32.25,32.28,274300.0,27.9943,28.0117,27.9596,27.9856,274300.0
2014-03-07 11:30:00,32.28,32.3,32.25,32.26,352800.0,27.9856,28.003,27.9596,27.9683,352800.0
2014-03-07 11:35:00,32.25,32.3,32.25,32.27,290400.0,27.9596,28.003,27.9596,27.977,290400.0
2014-03-07 11:40:00,32.27,32.34,32.25,32.32,186800.0,27.977,28.0377,27.9596,28.0203,186800.0
2014-03-07 11:45:00,32.32,32.38,32.3,32.3,182800.0,28.0203,28.0723,28.003,28.003,182800.0
2014-03-07 11:50:00,32.3,32.33,32.25,32.25,146500.0,28.003,28.029,27.9596,27.9596,146500.0
2014-03-07 11:55:00,32.25,32.28,32.25,32.27,165800.0,27.9596,27.9856,27.9596,27.977,165800.0
2014-03-07 12:00:00,32.26,32.28,32.21,32.25,209200.0,27.9683,27.9856,27.925,27.9596,209200.0
2014-03-07 12:05:00,32.25,32.25,32.2,32.22,136400.0,27.9596,27.9596,27.9163,27.9336,136400.0
2014-03-07 12:10:00,32.22,32.23,32.2,32.22,89800.0,27.9336,27.9423,27.9163,27.9336,89800.0
2014-03-07 12:15:00,32.22,32.23,32.2,32.23,111000.0,27.9336,27.9423,27.9163,27.9423,111000.0
2014-03-07 12:20:00,32.23,32.32,32.22,32.32,156800.0,27.9423,28.0203,27.9336,28.0203,156800.0
2014-03-07 12:25:00,32.31,32.38,32.26,32.36,106300.0,28.0117,28.0723,27.9683,28.055,106300.0
2014-03-07 12:30:00,32.36,32.38,32.28,32.29,62000.0,28.055,28.0723,27.9856,27.9943,62000.0
2014-03-07 12:35:00,32.29,32.33,32.29,32.32,64400.0,27.9943,28.029,27.9943,28.0203,64400.0
2014-03-07 12:40:00,32.32,32.38,32.3,32.37,54100.0,28.0203,28.0723,28.003,28.0637,54100.0
2014-03-07 12:45:00,32.37,32.42,32.35,32.42,102700.0,28.0637,28.107,28.0463,28.107,102700.0
2014-03-07 12:50:00,32.42,32.43,32.37,32.4,228300.0,28.107,28.1157,28.0637,28.0897,228300.0
2014-03-07 12:55:00,32.39,32.43,32.38,32.4,65000.0,28.081,28.1157,28.0723,28.0897,65000.0
2014-03-07 13:00:00,32.4,32.41,32.34,32.35,62500.0,28.0897,28.0984,28.0377,28.0463,62500.0
2014-03-07 13:05:00,32.34,32.42,32.33,32.41,72200.0,28.0377,28.107,28.029,28.0984,72200.0
2014-03-07 13:10:00,32.42,32.42,32.37,32.38,74000.0,28.107,28.107,28.0637,28.0723,74000.0
2014-03-07 13:15:00,32.37,32.4,32.32,32.34,81200.0,28.0637,28.0897,28.0203,28.0377,81200.0
2014-03-07 13:20:00,32.35,32.38,32.33,32.34,75300.0,28.0463,28.0723,28.029,28.0377,75300.0
2014-03-07 13:25:00,32.34,32.36,32.31,32.35,69200.0,28.0377,28.055,28.0117,28.0463,69200.0
2014-03-07 13:30:00,32.35,32.35,32.3,32.32,114100.0,28.0463,28.0463,28.003,28.0203,114100.0
2014-03-07 13:35:00,32.32,32.32,32.26,32.29,103800.0,28.0203,28.0203,27.9683,27.9943,103800.0
2014-03-07 13:40:00,32.28,32.3,32.25,32.25,66200.0,27.9856,28.003,27.9596,27.9596,66200.0
2014-03-07 13:45:00,32.26,32.26,32.21,32.21,114800.0,27.9683,27.9683,27.925,27.925,114800.0
2014-03-07 13:50:00,32.21,32.24,32.2,32.24,84200.0,27.925,27.951,27.9163,27.951,84200.0
2014-03-07 13:55:00,32.24,32.3,32.24,32.29,57300.0,27.951,28.003,27.951,27.9943,57300.0
2014-03-07 14:00:00,32.29,32.29,32.25,32.28,60200.0,27.9943,27.9943,27.9596,27.9856,60200.0
2014-03-07 14:05:00,32.29,32.29,32.2,32.22,93400.0,27.9943,27.9943,27.9163,27.9336,93400.0
2014-03-07 14:10:00,32.21,32.27,32.2,32.25,76700.0,27.925,27.977,27.9163,27.9596,76700.0
2014-03-07 14:15:00,32.26,32.26,32.2,32.23,141400.0,27.9683,27.9683,27.9163,27.9423,141400.0
2014-03-07 14:20:00,32.23,32.24,32.16,32.16,191600.0,27.9423,27.951,27.8816,27.8816,191600.0
2014-03-07 14:25:00,32.16,32.19,32.15,32.16,144100.0,27.8816,27.9076,27.8729,27.8816,144100.0
2014-03-07 14:30:00,32.17,32.2,32.15,32.16,115800.0,27.8903,27.9163,27.8729,27.8816,115800.0
2014-03-07 14:35:00,32.15,32.16,32.09,32.1,228800.0,27.8729,27.8816,27.8209,27.8296,228800.0
2014-03-07 14:40:00,32.09,32.1,32.03,32.06,182800.0,27.8209,27.8296,27.7689,27.7949,182800.0
2014-03-07 14:45:00,32.06,32.09,32.05,32.09,255700.0,27.7949,27.8209,27.7862,27.8209,255700.0
2014-03-07 14:50:00,32.09,32.21,32.08,32.19,208300.0,27.8209,27.925,27.8123,27.9076,208300.0
2014-03-07 14:55:00,32.19,32.23,32.17,32.2,162600.0,27.9076,27.9423,27.8903,27.9163,162600.0
2014-03-07 15:00:00,32.2,32.24,32.19,32.19,114300.0,27.9163,27.951,27.9076,27.9076,114300.0
2014-03-07 15:05:00,32.19,32.26,32.18,32.25,71500.0,27.9076,27.9683,27.899,27.9596,71500.0
2014-03-07 15:10:00,32.25,32.3,32.25,32.28,143100.0,27.9596,28.003,27.9596,27.9856,143100.0
2014-03-07 15:15:00,32.27,32.29,32.24,32.26,165000.0,27.977,27.9943,27.951,27.9683,165000.0
2014-03-07 15:20:00,32.26,32.26,32.25,32.25,80900.0,27.9683,27.9683,27.9596,27.9596,80900.0
2014-03-07 15:25:00,32.24,32.25,32.2,32.2,153500.0,27.951,27.9596,27.9163,27.9163,153500.0
2014-03-07 15:30:00,32.2,32.24,32.2,32.2,179800.0,27.9163,27.951,27.9163,27.9163,179800.0
2014-03-07 15:35:00,32.2,32.21,32.12,32.13,307300.0,27.9163,27.925,27.8469,27.8556,307300.0
2014-03-07 15:40:00,32.12,32.21,32.12,32.21,274200.0,27.8469,27.925,27.8469,27.925,274200.0
2014-03-07 15:45:00,32.21,32.22,32.16,32.2,443800.0,27.925,27.9336,27.8816,27.9163,443800.0
2014-03-07 15:50:00,32.2,32.2,32.16,32.19,388300.0,27.9163,27.9163,27.8816,27.9076,388300.0
2014-03-07 15:55:00,32.19,32.19,32.14,32.17,1090900.0,27.9076,27.9076,27.8643,27.8903,1090900.0
2014-03-10 09:30:00,31.67,31.69,31.14,31.34,893100.0,27.4568,27.4741,26.9973,27.1707,893100.0
2014-03-10 09:35:00,31.34,31.37,30.87,30.87,1089400.0,27.1707,27.1967,26.7632,26.7632,1089400.0
2014-03-10 09:40:00,30.88,31.25,30.87,31.21,626200.0,26.7719,27.0927,26.7632,27.058,626200.0
2014-03-10 09:45:00,31.21,31.31,31.13,31.21,330800.0,27.058,27.1447,26.9886,27.058,330800.0
2014-03-10 09:50:00,31.21,31.46,31.21,31.44,294200.0,27.058,27.2747,27.058,27.2574,294200.0
2014-03-10 09:55:00,31.45,31.46,31.26,31.35,184600.0,27.2661,27.2747,27.1013,27.1794,184600.0
2014-03-10 10:00:00,31.36,31.36,31.16,31.18,213300.0,27.188,27.188,27.0146,27.032,213300.0
2014-03-10 10:05:00,31.18,31.25,31.13,31.14,190700.0,27.032,27.0927,26.9886,26.9973,190700.0
2014-03-10 10:10:00,31.14,31.15,31.0,31.02,296800.0,26.9973,27.006,26.8759,26.8933,296800.0
2014-03-10 10:15:00,31.02,31.05,30.99,31.03,272100.0,26.8933,26.9193,26.8673,26.9019,272100.0
2014-03-10 10:20:00,31.04,31.14,31.03,31.14,244200.0,26.9106,26.9973,26.9019,26.9973,244200.0
2014-03-10 10:25:00,31.13,31.14,31.0,31.02,287200.0,26.9886,26.9973,26.8759,26.8933,287200.0
2014-03-10 10:30:00,31.01,31.01,30.99,31.01,252500.0,26.8846,26.8846,26.8673,26.8846,252500.0
2014-03-10 10:35:00,31.01,31.05,30.94,31.05,340100.0,26.8846,26.9193,26.8239,26.9193,340100.0
2014-03-10 10:40:00,31.04,31.05,30.95,30.97,175800.0,26.9106,26.9193,26.8326,26.8499,175800.0
2014-03-10 10:45:00,30.97,31.04,30.93,31.0,236100.0,26.8499,26.9106,26.8152,26.8759,236100.0
2014-03-10 10:50:00,31.0,31.04,30.98,31.03,177600.0,26.8759,26.9106,26.8586,26.9019,177600.0
2014-03-10 10:55:00,31.02,31.13,31.02,31.08,178200.0,26.8933,26.9886,26.8933,26.9453,178200.0
2014-03-10 11:00:00,31.07,31.08,31.02,31.04,127800.0,26.9366,26.9453,26.8933,26.9106,127800.0
2014-03-10 11:05:00,31.04,31.18,31.04,31.18,156400.0,26.9106,27.032,26.9106,27.032,156400.0
2014-03-10 11:10:00,31.17,31.19,31.07,31.09,118300.0,27.0233,27.0407,26.9366,26.954,118300.0
2014-03-10 11:15:00,31.09,31.11,31.07,31.09,96600.0,26.954,26.9713,26.9366,26.954,96600.0
2014-03-10 11:20:00,31.09,31.11,31.03,31.08,234200.0,26.954,26.9713,26.9019,26.9453,234200.0
2014-03-10 11:25:00,31.08,31.16,31.05,31.13,163300.0,26.9453,27.0146,26.9193,26.9886,163300.0
2014-03-10 11:30:00,31.13,31.15,31.09,31.1,115400.0,26.9886,27.006,26.954,26.9626,115400.0
2014-03-10 11:35:00,31.09,31.14,31.05,31.14,114900.0,26.954,26.9973,26.9193,26.9973,114900.0
2014-03-10 11:40:00,31.14,31.14,31.05,31.06,91400.0,26.9973,26.9973,26.9193,26.928,91400.0
2014-03-10 11:45:00,31.07,31.11,31.07,31.08,61200.0,26.9366,26.9713,26.9366,26.9453,61200.0
2014-03-10 11:50:00,31.08,31.11,31.08,31.11,82700.0,26.9453,26.9713,26.9453,26.9713,82700.0
2014-03-10 11:55:00,31.11,31.11,31.09,31.1,79000.0,26.9713,26.9713,26.954,26.9626,79000.0
2014-03-10 12:00:00,31.1,31.11,31.03,31.05,94500.0,26.9626,26.9713,26.9019,26.9193,94500.0
2014-03-10 12:05:00,31.05,31.1,31.04,31.1,48100.0,26.9193,26.9626,26.9106,26.9626,48100.0
2014-03-10 12:10:00,31.1,31.14,31.09,31.12,73300.0,26.9626,26.9973,26.954,26.98,73300.0
2014-03-10 12:15:00,31.12,31.2,31.11,31.2,66300.0,26.98,27.0493,26.9713,27.0493,66300.0
2014-03-10 12:20:00,31.19,31.27,31.17,31.24,123600.0,27.0407,27.11,27.0233,27.084,123600.0
2014-03-10 12:25:00,31.24,31.26,31.14,31.17,106900.0,27.084,27.1013,26.9973,27.0233,106900.0
2014-03-10 12:30:00,31.17,31.2,31.15,31.18,43500.0,27.0233,27.0493,27.006,27.032,43500.0
2014-03-10 12:35:00,31.17,31.17,31.11,31.13,73600.0,27.0233,27.0233,26.9713,26.9886,73600.0
2014-03-10 12:40:00,31.13,31.15,31.12,31.12,43200.0,26.9886,27.006,26.98,26.98,43200.0
2014-03-10 12:45:00,31.12,31.15,31.12,31.13,48600.0,26.98,27.006,26.98,26.9886,48600.0
2014-03-10 12:50:00,31.13,31.22,31.13,31.18,65300.0,26.9886,27.0667,26.9886,27.032,65300.0
2014-03-10 12:55:00,31.18,31.24,31.14,31.22,109600.0,27.032,27.084,26.9973,27.0667,109600.0
2014-03-10 13:00:00,31.23,31.24,31.2,31.22,50700.0,27.0753,27.084,27.0493,27.0667,50700.0
2014-03-10 13:05:00,31.21,31.24,31.17,31.18,76100.0,27.058,27.084,27.0233,27.032,76100.0
2014-03-10 13:10:00,31.17,31.19,31.14,31.19,77800.0,27.0233,27.0407,26.9973,27.0407,77800.0
2014-03-10 13:15:00,31.19,31.21,31.17,31.18,52300.0,27.0407,27.058,27.0233,27.032,52300.0
2014-03-10 13:20:00,31.17,31.24,31.17,31.2,100000.0,27.0233,27.084,27.0233,27.0493,100000.0
2014-03-10 13:25:00,31.2,31.21,31.18,31.19,72300.0,27.0493,27.058,27.032,27.0407,72300.0
2014-03-10 13:30:00,31.2,31.2,31.12,31.14,73700.0,27.0493,27.0493,26.98,26.9973,73700.0
2014-03-10 13:35:00,31.13,31.15,31.1,31.12,91000.0,26.9886,27.006,26.9626,26.98,91000.0
2014-03-10 13:40:00,31.13,31.15,31.11,31.13,83300.0,26.9886,27.006,26.9713,26.9886,83300.0
2014-03-10 13:45:00,31.13,31.16,31.13,31.14,51500.0,26.9886,27.0146,26.9886,26.9973,51500.0
2014-03-10 13:50:00,31.15,31.16,31.14,31.15,58200.0,27.006,27.0146,26.9973,27.006,58200.0
2014-03-10 13:55:00,31.14,31.15,31.14,31.14,31500.0,26.9973,27.006,26.9973,26.9973,31500.0
2014-03-10 14:00:00,31.14,31.2,31.14,31.17,86800.0,26.9973,27.0493,26.9973,27.0233,86800.0
2014-03-10 14:05:00,31.16,31.17,31.14,31.15,89700.0,27.0146,27.0233,26.9973,27.006,89700.0
2014-03-10 14:10:00,31.15,31.17,31.14,31.15,70200.0,27.006,27.0233,26.9973,27.006,70200.0
2014-03-10 14:15:00,31.16,31.16,31.14,31.16,93000.0,27.0146,27.0146,26.9973,27.0146,93000.0
2014-03-10 14:20:00,31.16,31.17,31.14,31.15,122100.0,27.0146,27.0233,26.9973,27.006,122100.0
2014-03-10 14:25:00,31.15,31.22,31.12,31.22,75600.0,27.006,27.0667,26.98,27.0667,75600.0
2014-03-10 14:30:00,31.21,31.24,31.21,31.24,52300.0,27.058,27.084,27.058,27.084,52300.0
2014-03-10 14:35:00,31.24,31.3,31.24,31.27,85100.0,27.084,27.136,27.084,27.11,85100.0
2014-03-10 14:40:00,31.27,31.29,31.26,31.29,53300.0,27.11,27.1274,27.1013,27.1274,53300.0
2014-03-10 14:45:00,31.29,31.33,31.28,31.33,83100.0,27.1274,27.162,27.1187,27.162,83100.0
2014-03-10 14:50:00,31.33,31.34,31.27,31.29,110700.0,27.162,27.1707,27.11,27.1274,110700.0
2014-03-10 14:55:00,31.29,31.29,31.25,31.29,70900.0,27.1274,27.1274,27.0927,27.1274,70900.0
2014-03-10 15:00:00,31.29,31.29,31.24,31.26,112000.0,27.1274,27.1274,27.084,27.1013,112000.0
2014-03-10 15:05:00,31.27,31.27,31.22,31.25,64600.0,27.11,27.11,27.0667,27.0927,64600.0
2014-03-10 15:10:00,31.25,31.26,31.14,31.17,172200.0,27.0927,27.1013,26.9973,27.0233,172200.0
2014-03-10 15:15:00,31.16,31.17,31.14,31.15,93300.0,27.0146,27.0233,26.9973,27.006,93300.0
2014-03-10 15:20:00,31.15,31.18,31.12,31.18,140400.0,27.006,27.032,26.98,27.032,140400.0
2014-03-10 15:25:00,31.18,31.24,31.17,31.24,141600.0,27.032,27.084,27.0233,27.084,141600.0
2014-03-10 15:30:00,31.24,31.25,31.21,31.25,143400.0,27.084,27.0927,27.058,27.0927,143400.0
2014-03-10 15:35:00,31.25,31.32,31.24,31.31,370000.0,27.0927,27.1534,27.084,27.1447,370000.0
2014-03-10 15:40:00,31.32,31.36,31.31,31.34,233500.0,27.1534,27.188,27.1447,27.1707,233500.0
2014-03-10 15:45:00,31.35,31.37,31.33,31.37,292300.0,27.1794,27.1967,27.162,27.1967,292300.0
2014-03-10 15:50:00,31.37,31.38,31.36,31.37,336000.0,27.1967,27.2054,27.188,27.1967,336000.0
2014-03-10 15:55:00,31.36,31.38,31.34,31.38,741300.0,27.188,27.2054,27.1707,27.2054,741300.0
2014-03-11 09:30:00,31.42,31.48,31.21,31.25,292000.0,27.2401,27.2921,27.058,27.0927,292000.0
2014-03-11 09:35:00,31.23,31.41,31.15,31.15,219400.0,27.0753,27.2314,27.006,27.006,219400.0
2014-03-11 09:40:00,31.15,31.23,31.08,31.16,209900.0,27.006,27.0753,26.9453,27.0146,209900.0
2014-03-11 09:45:00,31.15,31.35,31.14,31.35,301900.0,27.006,27.1794,26.9973,27.1794,301900.0
2014-03-11 09:50:00,31.35,31.37,31.26,31.28,164200.0,27.1794,27.1967,27.1013,27.1187,164200.0
2014-03-11 09:55:00,31.29,31.33,31.24,31.24,338600.0,27.1274,27.162,27.084,27.084,338600.0
2014-03-11 10:00:00,31.24,31.3,31.21,31.23,236100.0,27.084,27.136,27.058,27.0753,236100.0
2014-03-11 10:05:00,31.23,31.23,31.18,31.2,192300.0,27.0753,27.0753,27.032,27.0493,192300.0
2014-03-11 10:10:00,31.2,31.42,31.19,31.41,163600.0,27.0493,27.2401,27.0407,27.2314,163600.0
2014-03-11 10:15:00,31.41,31.5,31.4,31.42,185000.0,27.2314,27.3094,27.2227,27.2401,185000.0
2014-03-11 10:20:00,31.42,31.51,31.4,31.51,141900.0,27.2401,27.3181,27.2227,27.3181,141900.0
2014-03-11 10:25:00,31.51,31.52,31.45,31.49,92800.0,27.3181,27.3268,27.2661,27.3007,92800.0
2014-03-11 10:30:00,31.49,31.49,31.35,31.35,84800.0,27.3007,27.3007,27.1794,27.1794,84800.0
2014-03-11 10:35:00,31.35,31.38,31.34,31.36,162200.0,27.1794,27.2054,27.1707,27.188,162200.0
2014-03-11 10:40:00,31.37,31.37,31.32,31.33,150700.0,27.1967,27.1967,27.1534,27.162,150700.0
2014-03-11 10:45:00,31.33,31.37,31.32,31.37,101600.0,27.162,27.1967,27.1534,27.1967,101600.0
2014-03-11 10:50:00,31.37,31.41,31.36,31.41,115400.0,27.1967,27.2314,27.188,27.2314,115400.0
2014-03-11 10:55:00,31.42,31.48,31.41,31.48,98200.0,27.2401,27.2921,27.2314,27.2921,98200.0
2014-03-11 11:00:00,31.47,31.52,31.47,31.51,181600.0,27.2834,27.3268,27.2834,27.3181,181600.0
2014-03-11 11:05:00,31.5,31.55,31.5,31.55,108800.0,27.3094,27.3528,27.3094,27.3528,108800.0
2014-03-11 11:10:00,31.54,31.56,31.53,31.56,59000.0,27.3441,27.3614,27.3354,27.3614,59000.0
2014-03-11 11:15:00,31.56,31.62,31.55,31.6,104300.0,27.3614,27.4135,27.3528,27.3961,104300.0
2014-03-11 11:20:00,31.61,31.62,31.58,31.59,41900.0,27.4048,27.4135,27.3788,27.3874,41900.0
2014-03-11 11:25:00,31.59,31.62,31.58,31.62,97700.0,27.3874,27.4135,27.3788,27.4135,97700.0
2014-03-11 11:30:00,31.62,31.62,31.49,31.5,324900.0,27.4135,27.4135,27.3007,27.3094,324900.0
2014-03-11 11:35:00,31.49,31.5,31.29,31.3,294600.0,27.3007,27.3094,27.1274,27.136,294600.0
2014-03-11 11:40:00,31.3,31.35,31.13,31.17,444600.0,27.136,27.1794,26.9886,27.0233,444600.0
2014-03-11 11:45:00,31.16,31.29,31.13,31.2,221500.0,27.0146,27.1274,26.9886,27.0493,221500.0
2014-03-11 11:50:00,31.19,31.24,31.1,31.11,253300.0,27.0407,27.084,26.9626,26.9713,253300.0
2014-03-11 11:55:00,31.1,31.16,31.06,31.16,314400.0,26.9626,27.0146,26.928,27.0146,314400.0
2014-03-11 12:00:00,31.15,31.15,31.0,31.0,414600.0,27.006,27.006,26.8759,26.8759,414600.0
2014-03-11 12:05:00,31.0,31.07,30.96,30.96,183900.0,26.8759,26.9366,26.8413,26.8413,183900.0
2014-03-11 12:10:00,30.97,30.99,30.87,30.93,416500.0,26.8499,26.8673,26.7632,26.8152,416500.0
2014-03-11 12:15:00,30.93,31.01,30.83,30.85,368600.0,26.8152,26.8846,26.7285,26.7459,368600.0
2014-03-11 12:20:00,30.86,30.96,30.84,30.96,144700.0,26.7546,26.8413,26.7372,26.8413,144700.0
2014-03-11 12:25:00,30.96,30.98,30.88,30.92,131600.0,26.8413,26.8586,26.7719,26.8066,131600.0
2014-03-11 12:30:00,30.92,30.99,30.91,30.98,113500.0,26.8066,26.8673,26.7979,26.8586,113500.0
2014-03-11 12:35:00,30.98,31.0,30.95,30.95,152800.0,26.8586,26.8759,26.8326,26.8326,152800.0
2014-03-11 12:40:00,30.96,31.0,30.93,30.97,145200.0,26.8413,26.8759,26.8152,26.8499,145200.0
2014-03-11 12:45:00,30.98,30.98,30.95,30.97,56400.0,26.8586,26.8586,26.8326,26.8499,56400.0
2014-03-11 12:50:00,30.97,30.97,30.9,30.93,150600.0,26.8499,26.8499,26.7892,26.8152,150600.0
2014-03-11 12:55:00,30.94,30.95,30.91,30.91,125200.0,26.8239,26.8326,26.7979,26.7979,125200.0
2014-03-11 13:00:00,30.92,30.92,30.91,30.91,91100.0,26.8066,26.8066,26.7979,26.7979,91100.0
2014-03-11 13:05:00,30.92,30.98,30.91,30.96,110400.0,26.8066,26.8586,26.7979,26.8413,110400.0
2014-03-11 13:10:00,30.96,30.98,30.92,30.98,110000.0,26.8413,26.8586,26.8066,26.8586,110000.0
2014-03-11 13:15:00,30.98,31.02,30.96,31.0,92900.0,26.8586,26.8933,26.8413,26.8759,92900.0
2014-03-11 13:20:00,30.99,31.05,30.95,31.05,306300.0,26.8673,26.9193,26.8326,26.9193,306300.0
2014-03-11 13:25:00,31.05,31.07,30.99,31.0,179400.0,26.9193,26.9366,26.8673,26.8759,179400.0
2014-03-11 13:30:00,31.0,31.11,30.99,31.1,264200.0,26.8759,26.9713,26.8673,26.9626,264200.0
2014-03-11 13:35:00,31.09,31.15,31.08,31.09,108400.0,26.954,27.006,26.9453,26.954,108400.0
2014-03-11 13:40:00,31.09,31.12,31.04,31.04,55800.0,26.954,26.98,26.9106,26.9106,55800.0
2014-03-11 13:45:00,31.05,31.08,31.04,31.05,99600.0,26.9193,26.9453,26.9106,26.9193,99600.0
2014-03-11 13:50:00,31.05,31.06,30.98,30.99,326800.0,26.9193,26.928,26.8586,26.8673,326800.0
2014-03-11 13:55:00,30.99,31.01,30.95,31.01,259800.0,26.8673,26.8846,26.8326,26.8846,259800.0
2014-03-11 14:00:00,31.0,31.01,30.9,30.91,270600.0,26.8759,26.8846,26.7892,26.7979,270600.0
2014-03-11 14:05:00,30.92,30.93,30.9,30.92,196500.0,26.8066,26.8152,26.7892,26.8066,196500.0
2014-03-11 14:10:00,30.93,30.94,30.88,30.9,79900.0,26.8152,26.8239,26.7719,26.7892,79900.0
2014-03-11 14:15:00,30.89,30.9,30.83,30.84,186300.0,26.7806,26.7892,26.7285,26.7372,186300.0
2014-03-11 14:20:00,30.83,30.84,30.77,30.79,250500.0,26.7285,26.7372,26.6765,26.6939,250500.0
2014-03-11 14:25:00,30.79,30.8,30.78,30.79,139900.0,26.6939,26.7025,26.6852,26.6939,139900.0
2014-03-11 14:30:00,30.79,30.8,30.76,30.77,188500.0,26.6939,26.7025,26.6679,26.6765,188500.0
2014-03-11 14:35:00,30.77,30.78,30.76,30.77,143400.0,26.6765,26.6852,26.6679,26.6765,143400.0
2014-03-11 14:40:00,30.77,30.79,30.75,30.76,290700.0,26.6765,26.6939,26.6592,26.6679,290700.0
2014-03-11 14:45:00,30.76,30.84,30.75,30.84,153700.0,26.6679,26.7372,26.6592,26.7372,153700.0
2014-03-11 14:50:00,30.84,30.85,30.8,30.82,67600.0,26.7372,26.7459,26.7025,26.7199,67600.0
2014-03-11 14:55:00,30.8,30.82,30.77,30.78,99800.0,26.7025,26.7199,26.6765,26.6852,99800.0
2014-03-11 15:00:00,30.79,30.79,30.7,30.71,232500.0,26.6939,26.6939,26.6158,26.6245,232500.0
2014-03-11 15:05:00,30.71,30.72,30.65,30.68,267800.0,26.6245,26.6332,26.5725,26.5985,267800.0
2014-03-11 15:10:00,30.67,30.67,30.62,30.62,205500.0,26.5898,26.5898,26.5465,26.5465,205500.0
2014-03-11 15:15:00,30.63,30.65,30.61,30.61,266600.0,26.5552,26.5725,26.5378,26.5378,266600.0
2014-03-11 15:20:00,30.61,30.62,30.59,30.61,463200.0,26.5378,26.5465,26.5205,26.5378,463200.0
2014-03-11 15:25:00,30.61,30.61,30.59,30.59,215400.0,26.5378,26.5378,26.5205,26.5205,215400.0
2014-03-11 15:30:00,30.6,30.61,30.59,30.61,280000.0,26.5291,26.5378,26.5205,26.5378,280000.0
2014-03-11 15:35:00,30.6,30.61,30.55,30.55,375800.0,26.5291,26.5378,26.4858,26.4858,375800.0
2014-03-11 15:40:00,30.56,30.57,30.54,30.56,295600.0,26.4945,26.5031,26.4771,26.4945,295600.0
2014-03-11 15:45:00,30.57,30.68,30.55,30.68,437500.0,26.5031,26.5985,26.4858,26.5985,437500.0
2014-03-11 15:50:00,30.68,30.74,30.67,30.71,705300.0,26.5985,26.6505,26.5898,26.6245,705300.0
2014-03-11 15:55:00,30.72,30.79,30.7,30.72,1020900.0,26.6332,26.6939,26.6158,26.6332,1020900.0
2014-03-12 09:30:00,30.82,31.24,30.77,31.21,653300.0,26.7199,27.084,26.6765,27.058,653300.0
2014-03-12 09:35:00,31.21,31.43,31.21,31.37,523400.0,27.058,27.2487,27.058,27.1967,523400.0
2014-03-12 09:40:00,31.36,31.39,31.09,31.12,347900.0,27.188,27.2141,26.954,26.98,347900.0
2014-03-12 09:45:00,31.12,31.15,31.01,31.02,305500.0,26.98,27.006,26.8846,26.8933,305500.0
2014-03-12 09:50:00,31.02,31.22,31.0,31.2,521300.0,26.8933,27.0667,26.8759,27.0493,521300.0
2014-03-12 09:55:00,31.19,31.22,31.1,31.14,339100.0,27.0407,27.0667,26.9626,26.9973,339100.0
2014-03-12 10:00:00,31.13,31.25,31.12,31.24,208200.0,26.9886,27.0927,26.98,27.084,208200.0
2014-03-12 10:05:00,31.23,31.3,31.23,31.29,337700.0,27.0753,27.136,27.0753,27.1274,337700.0
2014-03-12 10:10:00,31.29,31.3,31.18,31.2,280700.0,27.1274,27.136,27.032,27.0493,280700.0
2014-03-12 10:15:00,31.2,31.2,31.13,31.16,212900.0,27.0493,27.0493,26.9886,27.0146,212900.0
2014-03-12 10:20:00,31.17,31.2,31.14,31.17,190400.0,27.0233,27.0493,26.9973,27.0233,190400.0
2014-03-12 10:25:00,31.18,31.18,31.12,31.15,148700.0,27.032,27.032,26.98,27.006,148700.0
2014-03-12 10:30:00,31.15,31.16,31.05,31.05,273000.0,27.006,27.0146,26.9193,26.9193,273000.0
2014-03-12 10:35:00,31.05,31.05,30.95,31.0,188800.0,26.9193,26.9193,26.8326,26.8759,188800.0
2014-03-12 10:40:00,30.99,31.03,30.98,30.99,130800.0,26.8673,26.9019,26.8586,26.8673,130800.0
2014-03-12 10:45:00,31.0,31.0,30.95,30.97,116400.0,26.8759,26.8759,26.8326,26.8499,116400.0
2014-03-12 10:50:00,30.97,31.02,30.97,31.01,94900.0,26.8499,26.8933,26.8499,26.8846,94900.0
2014-03-12 10:55:00,31.01,31.11,30.99,31.11,223300.0,26.8846,26.9713,26.8673,26.9713,223300.0
2014-03-12 11:00:00,31.11,31.15,31.03,31.03,116300.0,26.9713,27.006,26.9019,26.9019,116300.0
2014-03-12 11:05:00,31.02,31.09,31.01,31.06,72600.0,26.8933,26.954,26.8846,26.928,72600.0
2014-03-12 11:10:00,31.06,31.06,30.97,30.99,112200.0,26.928,26.928,26.8499,26.8673,112200.0
2014-03-12 11:15:00,30.98,31.05,30.96,31.04,94600.0,26.8586,26.9193,26.8413,26.9106,94600.0
2014-03-12 11:20:00,31.04,31.1,31.04,31.09,139700.0,26.9106,26.9626,26.9106,26.954,139700.0
2014-03-12 11:25:00,31.09,31.2,31.09,31.19,248700.0,26.954,27.0493,26.954,27.0407,248700.0
2014-03-12 11:30:00,31.19,31.2,31.17,31.19,63300.0,27.0407,27.0493,27.0233,27.0407,63300.0
2014-03-12 11:35:00,31.19,31.2,31.18,31.19,192900.0,27.0407,27.0493,27.032,27.0407,192900.0
2014-03-12 11:40:00,31.18,31.2,31.17,31.17,145000.0,27.032,27.0493,27.0233,27.0233,145000.0
2014-03-12 11:45:00,31.17,31.18,31.13,31.13,125100.0,27.0233,27.032,26.9886,26.9886,125100.0
2014-03-12 11:50:00,31.14,31.17,31.1,31.17,63300.0,26.9973,27.0233,26.9626,27.0233,63300.0
2014-03-12 11:55:00,31.17,31.17,31.08,31.08,173800.0,27.0233,27.0233,26.9453,26.9453,173800.0
2014-03-12 12:00:00,31.08,31.11,31.05,31.11,84500.0,26.9453,26.9713,26.9193,26.9713,84500.0
2014-03-12 12:05:00,31.11,31.12,31.07,31.08,191200.0,26.9713,26.98,26.9366,26.9453,191200.0
2014-03-12 12:10:00,31.07,31.09,31.05,31.06,115900.0,26.9366,26.954,26.9193,26.928,115900.0
2014-03-12 12:15:00,31.05,31.08,31.04,31.06,87000.0,26.9193,26.9453,26.9106,26.928,87000.0
2014-03-12 12:20:00,31.06,31.08,30.99,30.99,180700.0,26.928,26.9453,26.8673,26.8673,180700.0
2014-03-12 12:25:00,31.0,31.0,30.89,30.95,152900.0,26.8759,26.8759,26.7806,26.8326,152900.0
2014-03-12 12:30:00,30.96,30.98,30.91,30.91,112700.0,26.8413,26.8586,26.7979,26.7979,112700.0
2014-03-12 12:35:00,30.91,30.96,30.91,30.94,107400.0,26.7979,26.8413,26.7979,26.8239,107400.0
2014-03-12 12:40:00,30.94,30.99,30.9,30.99,100800.0,26.8239,26.8673,26.7892,26.8673,100800.0
2014-03-12 12:45:00,30.99,31.01,30.99,30.99,50800.0,26.8673,26.8846,26.8673,26.8673,50800.0
2014-03-12 12:50:00,31.0,31.01,30.98,30.99,59600.0,26.8759,26.8846,26.8586,26.8673,59600.0
2014-03-12 12:55:00,30.99,31.03,30.99,31.03,139700.0,26.8673,26.9019,26.8673,26.9019,139700.0
2014-03-12 13:00:00,31.03,31.03,30.98,31.0,58100.0,26.9019,26.9019,26.8586,26.8759,58100.0
2014-03-12 13:05:00,31.0,31.03,30.99,31.03,72400.0,26.8759,26.9019,26.8673,26.9019,72400.0
2014-03-12 13:10:00,31.02,31.03,31.0,31.01,79200.0,26.8933,26.9019,26.8759,26.8846,79200.0
2014-03-12 13:15:00,31.01,31.01,31.0,31.01,58700.0,26.8846,26.8846,26.8759,26.8846,58700.0
2014-03-12 13:20:00,31.01,31.01,30.97,30.97,46200.0,26.8846,26.8846,26.8499,26.8499,46200.0
2014-03-12 13:25:00,30.97,30.99,30.96,30.97,52200.0,26.8499,26.8673,26.8413,26.8499,52200.0
2014-03-12 13:30:00,30.97,30.99,30.97,30.98,34100.0,26.8499,26.8673,26.8499,26.8586,34100.0
2014-03-12 13:35:00,30.98,30.98,30.94,30.94,61100.0,26.8586,26.8586,26.8239,26.8239,61100.0
2014-03-12 13:40:00,30.95,30.99,30.94,30.99,97700.0,26.8326,26.8673,26.8239,26.8673,97700.0
2014-03-12 13:45:00,30.98,31.0,30.98,30.99,50300.0,26.8586,26.8759,26.8586,26.8673,50300.0
2014-03-12 13:50:00,30.99,31.0,30.97,30.98,22300.0,26.8673,26.8759,26.8499,26.8586,22300.0
2014-03-12 13:55:00,30.97,30.98,30.94,30.95,42900.0,26.8499,26.8586,26.8239,26.8326,42900.0
2014-03-12 14:00:00,30.95,30.98,30.94,30.97,52100.0,26.8326,26.8586,26.8239,26.8499,52100.0
2014-03-12 14:05:00,30.98,30.99,30.94,30.94,70100.0,26.8586,26.8673,26.8239,26.8239,70100.0
2014-03-12 14:10:00,30.93,30.99,30.93,30.96,111500.0,26.8152,26.8673,26.8152,26.8413,111500.0
2014-03-12 14:15:00,30.96,30.96,30.91,30.91,62200.0,26.8413,26.8413,26.7979,26.7979,62200.0
2014-03-12 14:20:00,30.92,30.92,30.9,30.91,54300.0,26.8066,26.8066,26.7892,26.7979,54300.0
2014-03-12 14:25:00,30.91,30.92,30.85,30.87,150900.0,26.7979,26.8066,26.7459,26.7632,150900.0
2014-03-12 14:30:00,30.87,30.9,30.86,30.86,137900.0,26.7632,26.7892,26.7546,26.7546,137900.0
2014-03-12 14:35:00,30.86,30.91,30.85,30.91,140500.0,26.7546,26.7979,26.7459,26.7979,140500.0
2014-03-12 14:40:00,30.91,30.93,30.84,30.85,120200.0,26.7979,26.8152,26.7372,26.7459,120200.0
2014-03-12 14:45:00,30.84,30.86,30.84,30.84,76700.0,26.7372,26.7546,26.7372,26.7372,76700.0
2014-03-12 14:50:00,30.84,30.86,30.82,30.84,110600.0,26.7372,26.7546,26.7199,26.7372,110600.0
2014-03-12 14:55:00,30.84,30.84,30.81,30.81,70400.0,26.7372,26.7372,26.7112,26.7112,70400.0
2014-03-12 15:00:00,30.81,30.9,30.8,30.88,152000.0,26.7112,26.7892,26.7025,26.7719,152000.0
2014-03-12 15:05:00,30.87,30.88,30.87,30.87,106700.0,26.7632,26.7719,26.7632,26.7632,106700.0
2014-03-12 15:10:00,30.87,30.88,30.8,30.81,117900.0,26.7632,26.7719,26.7025,26.7112,117900.0
2014-03-12 15:15:00,30.81,30.81,30.76,30.76,162100.0,26.7112,26.7112,26.6679,26.6679,162100.0
2014-03-12 15:20:00,30.76,30.79,30.76,30.78,96900.0,26.6679,26.6939,26.6679,26.6852,96900.0
2014-03-12 15:25:00,30.77,30.78,30.76,30.77,135400.0,26.6765,26.6852,26.6679,26.6765,135400.0
2014-03-12 15:30:00,30.77,30.79,30.75,30.79,149800.0,26.6765,26.6939,26.6592,26.6939,149800.0
2014-03-12 15:35:00,30.79,30.79,30.76,30.79,144800.0,26.6939,26.6939,26.6679,26.6939,144800.0
2014-03-12 15:40:00,30.79,30.79,30.75,30.76,197000.0,26.6939,26.6939,26.6592,26.6679,197000.0
2014-03-12 15:45:00,30.76,30.83,30.74,30.83,281000.0,26.6679,26.7285,26.6505,26.7285,281000.0
2014-03-12 15:50:00,30.82,30.85,30.79,30.79,473000.0,26.7199,26.7459,26.6939,26.6939,473000.0
2014-03-12 15:55:00,30.79,30.8,30.76,30.78,780200.0,26.6939,26.7025,26.6679,26.6852,780200.0
2014-03-13 09:30:00,31.03,31.13,30.97,31.02,282500.0,26.9019,26.9886,26.8499,26.8933,282500.0
2014-03-13 09:35:00,31.01,31.01,30.87,30.87,110400.0,26.8846,26.8846,26.7632,26.7632,110400.0
2014-03-13 09:40:00,30.87,30.91,30.8,30.81,157100.0,26.7632,26.7979,26.7025,26.7112,157100.0
2014-03-13 09:45:00,30.8,30.85,30.76,30.77,108200.0,26.7025,26.7459,26.6679,26.6765,108200.0
2014-03-13 09:50:00,30.77,30.87,30.75,30.8,125100.0,26.6765,26.7632,26.6592,26.7025,125100.0
2014-03-13 09:55:00,30.8,30.85,30.76,30.84,131400.0,26.7025,26.7459,26.6679,26.7372,131400.0
2014-03-13 10:00:00,30.83,30.86,30.76,30.85,79000.0,26.7285,26.7546,26.6679,26.7459,79000.0
2014-03-13 10:05:00,30.86,30.86,30.78,30.84,52700.0,26.7546,26.7546,26.6852,26.7372,52700.0
2014-03-13 10:10:00,30.84,30.86,30.76,30.78,87700.0,26.7372,26.7546,26.6679,26.6852,87700.0
2014-03-13 10:15:00,30.77,30.82,30.75,30.79,78600.0,26.6765,26.7199,26.6592,26.6939,78600.0
2014-03-13 10:20:00,30.8,30.84,30.78,30.83,88800.0,26.7025,26.7372,26.6852,26.7285,88800.0
2014-03-13 10:25:00,30.82,30.85,30.79,30.81,91600.0,26.7199,26.7459,26.6939,26.7112,91600.0
2014-03-13 10:30:00,30.81,30.83,30.76,30.77,59900.0,26.7112,26.7285,26.6679,26.6765,59900.0
2014-03-13 10:35:00,30.76,30.79,30.71,30.77,126900.0,26.6679,26.6939,26.6245,26.6765,126900.0
2014-03-13 10:40:00,30.78,30.79,30.74,30.79,53000.0,26.6852,26.6939,26.6505,26.6939,53000.0
2014-03-13 10:45:00,30.79,30.8,30.74,30.77,47400.0,26.6939,26.7025,26.6505,26.6765,47400.0
2014-03-13 10:50:00,30.77,30.85,30.76,30.83,93000.0,26.6765,26.7459,26.6679,26.7285,93000.0
2014-03-13 10:55:00,30.82,30.82,30.79,30.82,74700.0,26.7199,26.7199,26.6939,26.7199,74700.0
2014-03-13 11:00:00,30.82,30.85,30.81,30.85,62700.0,26.7199,26.7459,26.7112,26.7459,62700.0
2014-03-13 11:05:00,30.84,30.88,30.83,30.86,152700.0,26.7372,26.7719,26.7285,26.7546,152700.0
2014-03-13 11:10:00,30.86,30.87,30.79,30.82,195000.0,26.7546,26.7632,26.6939,26.7199,195000.0
2014-03-13 11:15:00,30.83,30.91,30.81,30.89,133300.0,26.7285,26.7979,26.7112,26.7806,133300.0
2014-03-13 11:20:00,30.9,30.9,30.83,30.83,51700.0,26.7892,26.7892,26.7285,26.7285,51700.0
2014-03-13 11:25:00,30.83,30.85,30.79,30.79,141900.0,26.7285,26.7459,26.6939,26.6939,141900.0
2014-03-13 11:30:00,30.79,30.8,30.74,30.77,79300.0,26.6939,26.7025,26.6505,26.6765,79300.0
2014-03-13 11:35:00,30.78,30.82,30.76,30.8,86300.0,26.6852,26.7199,26.6679,26.7025,86300.0
2014-03-13 11:40:00,30.8,30.81,30.76,30.8,71000.0,26.7025,26.7112,26.6679,26.7025,71000.0
2014-03-13 11:45:00,30.8,30.85,30.8,30.82,82900.0,26.7025,26.7459,26.7025,26.7199,82900.0
2014-03-13 11:50:00,30.82,30.83,30.77,30.81,160000.0,26.7199,26.7285,26.6765,26.7112,160000.0
2014-03-13 11:55:00,30.81,30.88,30.8,30.87,74900.0,26.7112,26.7719,26.7025,26.7632,74900.0
2014-03-13 12:00:00,30.87,30.9,30.87,30.89,55500.0,26.7632,26.7892,26.7632,26.7806,55500.0
2014-03-13 12:05:00,30.9,30.9,30.84,30.89,70700.0,26.7892,26.7892,26.7372,26.7806,70700.0
2014-03-13 12:10:00,30.89,30.9,30.8,30.8,79600.0,26.7806,26.7892,26.7025,26.7025,79600.0
2014-03-13 12:15:00,30.8,30.88,30.79,30.85,189600.0,26.7025,26.7719,26.6939,26.7459,189600.0
2014-03-13 12:20:00,30.85,30.86,30.75,30.75,54400.0,26.7459,26.7546,26.6592,26.6592,54400.0
2014-03-13 12:25:00,30.75,30.76,30.71,30.73,124000.0,26.6592,26.6679,26.6245,26.6419,124000.0
2014-03-13 12:30:00,30.73,30.74,30.7,30.71,98700.0,26.6419,26.6505,26.6158,26.6245,98700.0
2014-03-13 12:35:00,30.71,30.72,30.6,30.61,172900.0,26.6245,26.6332,26.5291,26.5378,172900.0
2014-03-13 12:40:00,30.61,30.67,30.6,30.67,100200.0,26.5378,26.5898,26.5291,26.5898,100200.0
2014-03-13 12:45:00,30.66,30.72,30.65,30.7,97100.0,26.5812,26.6332,26.5725,26.6158,97100.0
2014-03-13 12:50:00,30.7,30.7,30.63,30.63,68800.0,26.6158,26.6158,26.5552,26.5552,68800.0
2014-03-13 12:55:00,30.63,30.63,30.59,30.6,206300.0,26.5552,26.5552,26.5205,26.5291,206300.0
2014-03-13 13:00:00,30.59,30.6,30.5,30.5,228500.0,26.5205,26.5291,26.4425,26.4425,228500.0
2014-03-13 13:05:00,30.5,30.5,30.38,30.44,330500.0,26.4425,26.4425,26.3384,26.3904,330500.0
2014-03-13 13:10:00,30.45,30.52,30.44,30.49,200300.0,26.3991,26.4598,26.3904,26.4338,200300.0
2014-03-13 13:15:00,30.49,30.5,30.47,30.5,106700.0,26.4338,26.4425,26.4164,26.4425,106700.0
2014-03-13 13:20:00,30.5,30.53,30.49,30.52,159800.0,26.4425,26.4685,26.4338,26.4598,159800.0
2014-03-13 13:25:00,30.53,30.59,30.52,30.59,157800.0,26.4685,26.5205,26.4598,26.5205,157800.0
2014-03-13 13:30:00,30.58,30.66,30.57,30.57,108500.0,26.5118,26.5812,26.5031,26.5031,108500.0
2014-03-13 13:35:00,30.57,30.6,30.55,30.55,55800.0,26.5031,26.5291,26.4858,26.4858,55800.0
2014-03-13 13:40:00,30.55,30.62,30.54,30.6,57400.0,26.4858,26.5465,26.4771,26.5291,57400.0
2014-03-13 13:45:00,30.61,30.69,30.61,30.66,85600.0,26.5378,26.6072,26.5378,26.5812,85600.0
2014-03-13 13:50:00,30.66,30.67,30.62,30.63,77300.0,26.5812,26.5898,26.5465,26.5552,77300.0
2014-03-13 13:55:00,30.63,30.64,30.59,30.63,60500.0,26.5552,26.5638,26.5205,26.5552,60500.0
2014-03-13 14:00:00,30.64,30.66,30.62,30.65,53900.0,26.5638,26.5812,26.5465,26.5725,53900.0
2014-03-13 14:05:00,30.65,30.68,30.64,30.65,115300.0,26.5725,26.5985,26.5638,26.5725,115300.0
2014-03-13 14:10:00,30.65,30.68,30.65,30.66,145100.0,26.5725,26.5985,26.5725,26.5812,145100.0
2014-03-13 14:15:00,30.66,30.69,30.64,30.65,77200.0,26.5812,26.6072,26.5638,26.5725,77200.0
2014-03-13 14:20:00,30.64,30.67,30.62,30.62,103400.0,26.5638,26.5898,26.5465,26.5465,103400.0
2014-03-13 14:25:00,30.63,30.66,30.6,30.65,78100.0,26.5552,26.5812,26.5291,26.5725,78100.0
2014-03-13 14:30:00,30.65,30.71,30.65,30.69,74800.0,26.5725,26.6245,26.5725,26.6072,74800.0
2014-03-13 14:35:00,30.69,30.71,30.64,30.7,98200.0,26.6072,26.6245,26.5638,26.6158,98200.0
2014-03-13 14:40:00,30.7,30.71,30.65,30.66,59400.0,26.6158,26.6245,26.5725,26.5812,59400.0
2014-03-13 14:45:00,30.67,30.67,30.55,30.59,80800.0,26.5898,26.5898,26.4858,26.5205,80800.0
2014-03-13 14:50:00,30.58,30.61,30.55,30.57,55900.0,26.5118,26.5378,26.4858,26.5031,55900.0
2014-03-13 14:55:00,30.57,30.62,30.55,30.61,76300.0,26.5031,26.5465,26.4858,26.5378,76300.0
2014-03-13 15:00:00,30.61,30.67,30.59,30.65,103800.0,26.5378,26.5898,26.5205,26.5725,103800.0
2014-03-13 15:05:00,30.65,30.65,30.54,30.54,97700.0,26.5725,26.5725,26.4771,26.4771,97700.0
2014-03-13 15:10:00,30.54,30.59,30.53,30.56,60700.0,26.4771,26.5205,26.4685,26.4945,60700.0
2014-03-13 15:15:00,30.55,30.57,30.52,30.54,75800.0,26.4858,26.5031,26.4598,26.4771,75800.0
2014-03-13 15:20:00,30.54,30.59,30.53,30.55,144600.0,26.4771,26.5205,26.4685,26.4858,144600.0
2014-03-13 15:25:00,30.55,30.57,30.54,30.57,102700.0,26.4858,26.5031,26.4771,26.5031,102700.0
2014-03-13 15:30:00,30.57,30.59,30.55,30.57,187100.0,26.5031,26.5205,26.4858,26.5031,187100.0
2014-03-13 15:35:00,30.57,30.65,30.57,30.65,128600.0,26.5031,26.5725,26.5031,26.5725,128600.0
2014-03-13 15:40:00,30.65,30.68,30.64,30.67,139400.0,26.5725,26.5985,26.5638,26.5898,139400.0
2014-03-13 15:45:00,30.68,30.68,30.58,30.59,481900.0,26.5985,26.5985,26.5118,26.5205,481900.0
2014-03-13 15:50:00,30.59,30.62,30.55,30.58,638500.0,26.5205,26.5465,26.4858,26.5118,638500.0
2014-03-13 15:55:00,30.58,30.64,30.58,30.63,500800.0,26.5118,26.5638,26.5118,26.5552,500800.0
2014-03-14 09:30:00,30.71,30.98,30.68,30.93,331200.0,26.6245,26.8586,26.5985,26.8152,331200.0
2014-03-14 09:35:00,30.93,31.05,30.86,31.04,223300.0,26.8152,26.9193,26.7546,26.9106,223300.0
2014-03-14 09:40:00,31.05,31.17,31.03,31.17,291500.0,26.9193,27.0233,26.9019,27.0233,291500.0
2014-03-14 09:45:00,31.17,31.21,31.09,31.12,258400.0,27.0233,27.058,26.954,26.98,258400.0
2014-03-14 09:50:00,31.11,31.14,31.06,31.07,121800.0,26.9713,26.9973,26.928,26.9366,121800.0
2014-03-14 09:55:00,31.06,31.15,31.05,31.12,121600.0,26.928,27.006,26.9193,26.98,121600.0
2014-03-14 10:00:00,31.12,31.17,31.1,31.12,150200.0,26.98,27.0233,26.9626,26.98,150200.0
2014-03-14 10:05:00,31.12,31.27,31.11,31.25,190200.0,26.98,27.11,26.9713,27.0927,190200.0
2014-03-14 10:10:00,31.24,31.24,31.17,31.21,112800.0,27.084,27.084,27.0233,27.058,112800.0
2014-03-14 10:15:00,31.2,31.26,31.18,31.25,159600.0,27.0493,27.1013,27.032,27.0927,159600.0
2014-03-14 10:20:00,31.24,31.24,31.14,31.18,115300.0,27.084,27.084,26.9973,27.032,115300.0
2014-03-14 10:25:00,31.17,31.24,31.15,31.15,94000.0,27.0233,27.084,27.006,27.006,94000.0
2014-03-14 10:30:00,31.15,31.16,31.07,31.09,85900.0,27.006,27.0146,26.9366,26.954,85900.0
2014-03-14 10:35:00,31.09,31.13,30.98,31.02,355900.0,26.954,26.9886,26.8586,26.8933,355900.0
2014-03-14 10:40:00,31.01,31.06,31.01,31.03,70600.0,26.8846,26.928,26.8846,26.9019,70600.0
2014-03-14 10:45:00,31.03,31.08,31.0,31.04,103200.0,26.9019,26.9453,26.8759,26.9106,103200.0
2014-03-14 10:50:00,31.05,31.05,31.0,31.0,65100.0,26.9193,26.9193,26.8759,26.8759,65100.0
2014-03-14 10:55:00,31.01,31.01,30.93,30.94,123000.0,26.8846,26.8846,26.8152,26.8239,123000.0
2014-03-14 11:00:00,30.95,30.99,30.93,30.96,79700.0,26.8326,26.8673,26.8152,26.8413,79700.0
2014-03-14 11:05:00,30.96,30.97,30.88,30.89,121800.0,26.8413,26.8499,26.7719,26.7806,121800.0
2014-03-14 11:10:00,30.89,30.9,30.83,30.85,98000.0,26.7806,26.7892,26.7285,26.7459,98000.0
2014-03-14 11:15:00,30.86,30.87,30.83,30.84,145500.0,26.7546,26.7632,26.7285,26.7372,145500.0
2014-03-14 11:20:00,30.85,30.87,30.79,30.82,128700.0,26.7459,26.7632,26.6939,26.7199,128700.0
2014-03-14 11:25:00,30.82,30.84,30.79,30.83,159100.0,26.7199,26.7372,26.6939,26.7285,159100.0
2014-03-14 11:30:00,30.82,30.84,30.8,30.8,65400.0,26.7199,26.7372,26.7025,26.7025,65400.0
2014-03-14 11:35:00,30.81,30.84,30.74,30.82,105200.0,26.7112,26.7372,26.6505,26.7199,105200.0
2014-03-14 11:40:00,30.82,30.96,30.82,30.95,181700.0,26.7199,26.8413,26.7199,26.8326,181700.0
2014-03-14 11:45:00,30.95,31.03,30.94,31.03,161500.0,26.8326,26.9019,26.8239,26.9019,161500.0
2014-03-14 11:50:00,31.03,31.05,31.0,31.03,120700.0,26.9019,26.9193,26.8759,26.9019,120700.0
2014-03-14 11:55:00,31.03,31.03,30.96,30.97,94400.0,26.9019,26.9019,26.8413,26.8499,94400.0
2014-03-14 12:00:00,30.97,30.99,30.91,30.91,104400.0,26.8499,26.8673,26.7979,26.7979,104400.0
2014-03-14 12:05:00,30.92,30.96,30.91,30.93,75200.0,26.8066,26.8413,26.7979,26.8152,75200.0
2014-03-14 12:10:00,30.94,30.97,30.91,30.91,98100.0,26.8239,26.8499,26.7979,26.7979,98100.0
2014-03-14 12:15:00,30.92,30.92,30.89,30.9,55100.0,26.8066,26.8066,26.7806,26.7892,55100.0
2014-03-14 12:20:00,30.9,30.92,30.89,30.91,110500.0,26.7892,26.8066,26.7806,26.7979,110500.0
2014-03-14 12:25:00,30.92,30.92,30.86,30.87,71900.0,26.8066,26.8066,26.7546,26.7632,71900.0
2014-03-14 12:30:00,30.87,30.91,30.84,30.85,156700.0,26.7632,26.7979,26.7372,26.7459,156700.0
2014-03-14 12:35:00,30.85,30.89,30.84,30.88,164500.0,26.7459,26.7806,26.7372,26.7719,164500.0
2014-03-14 12:40:00,30.88,30.92,30.86,30.89,217100.0,26.7719,26.8066,26.7546,26.7806,217100.0
2014-03-14 12:45:00,30.9,30.9,30.79,30.83,105600.0,26.7892,26.7892,26.6939,26.7285,105600.0
2014-03-14 12:50:00,30.82,30.82,30.78,30.79,41100.0,26.7199,26.7199,26.6852,26.6939,41100.0
2014-03-14 12:55:00,30.78,30.81,30.77,30.81,70900.0,26.6852,26.7112,26.6765,26.7112,70900.0
2014-03-14 13:00:00,30.82,30.85,30.82,30.84,109600.0,26.7199,26.7459,26.7199,26.7372,109600.0
2014-03-14 13:05:00,30.84,30.85,30.8,30.82,89700.0,26.7372,26.7459,26.7025,26.7199,89700.0
2014-03-14 13:10:00,30.82,30.83,30.81,30.83,42100.0,26.7199,26.7285,26.7112,26.7285,42100.0
2014-03-14 13:15:00,30.83,30.83,30.79,30.8,57200.0,26.7285,26.7285,26.6939,26.7025,57200.0
2014-03-14 13:20:00,30.8,30.84,30.79,30.82,67900.0,26.7025,26.7372,26.6939,26.7199,67900.0
2014-03-14 13:25:00,30.82,30.89,30.82,30.87,59100.0,26.7199,26.7806,26.7199,26.7632,59100.0
2014-03-14 13:30:00,30.87,30.88,30.86,30.88,42100.0,26.7632,26.7719,26.7546,26.7719,42100.0
2014-03-14 13:35:00,30.88,30.91,30.87,30.91,180200.0,26.7719,26.7979,26.7632,26.7979,180200.0
2014-03-14 13:40:00,30.91,30.91,30.89,30.9,115400.0,26.7979,26.7979,26.7806,26.7892,115400.0
2014-03-14 13:45:00,30.89,30.92,30.89,30.91,117300.0,26.7806,26.8066,26.7806,26.7979,117300.0
2014-03-14 13:50:00,30.91,30.94,30.91,30.93,84900.0,26.7979,26.8239,26.7979,26.8152,84900.0
2014-03-14 13:55:00,30.94,30.99,30.93,30.99,90900.0,26.8239,26.8673,26.8152,26.8673,90900.0
2014-03-14 14:00:00,30.97,30.97,30.93,30.95,81000.0,26.8499,26.8499,26.8152,26.8326,81000.0
2014-03-14 14:05:00,30.95,30.96,30.93,30.96,94600.0,26.8326,26.8413,26.8152,26.8413,94600.0
2014-03-14 14:10:00,30.96,30.98,30.95,30.98,175300.0,26.8413,26.8586,26.8326,26.8586,175300.0
2014-03-14 14:15:00,30.97,31.01,30.96,31.0,173000.0,26.8499,26.8846,26.8413,26.8759,173000.0
2014-03-14 14:20:00,31.01,31.02,30.98,31.01,155400.0,26.8846,26.8933,26.8586,26.8846,155400.0
2014-03-14 14:25:00,31.0,31.02,30.97,31.0,109800.0,26.8759,26.8933,26.8499,26.8759,109800.0
2014-03-14 14:30:00,31.0,31.0,30.94,30.97,132400.0,26.8759,26.8759,26.8239,26.8499,132400.0
2014-03-14 14:35:00,30.98,30.98,30.94,30.94,111000.0,26.8586,26.8586,26.8239,26.8239,111000.0
2014-03-14 14:40:00,30.95,30.99,30.94,30.99,126700.0,26.8326,26.8673,26.8239,26.8673,126700.0
2014-03-14 14:45:00,30.98,31.0,30.95,30.95,113500.0,26.8586,26.8759,26.8326,26.8326,113500.0
2014-03-14 14:50:00,30.96,30.96,30.9,30.92,53900.0,26.8413,26.8413,26.7892,26.8066,53900.0
2014-03-14 14:55:00,30.92,30.93,30.91,30.93,289100.0,26.8066,26.8152,26.7979,26.8152,289100.0
2014-03-14 15:00:00,30.93,30.97,30.92,30.95,118000.0,26.8152,26.8499,26.8066,26.8326,118000.0
2014-03-14 15:05:00,30.96,31.01,30.96,31.01,150800.0,26.8413,26.8846,26.8413,26.8846,150800.0
2014-03-14 15:10:00,31.0,31.01,31.0,31.0,114200.0,26.8759,26.8846,26.8759,26.8759,114200.0
2014-03-14 15:15:00,31.01,31.01,30.95,30.96,191300.0,26.8846,26.8846,26.8326,26.8413,191300.0
2014-03-14 15:20:00,30.95,30.99,30.95,30.96,164400.0,26.8326,26.8673,26.8326,26.8413,164400.0
2014-03-14 15:25:00,30.96,31.01,30.95,30.98,201800.0,26.8413,26.8846,26.8326,26.8586,201800.0
2014-03-14 15:30:00,30.97,31.01,30.96,30.98,258000.0,26.8499,26.8846,26.8413,26.8586,258000.0
2014-03-14 15:35:00,30.98,31.01,30.97,31.0,260900.0,26.8586,26.8846,26.8499,26.8759,260900.0
2014-03-14 15:40:00,31.0,31.02,30.99,31.0,276900.0,26.8759,26.8933,26.8673,26.8759,276900.0
2014-03-14 15:45:00,30.99,31.01,30.96,30.99,559500.0,26.8673,26.8846,26.8413,26.8673,559500.0
2014-03-14 15:50:00,30.99,31.02,30.99,31.0,635300.0,26.8673,26.8933,26.8673,26.8759,635300.0
2014-03-14 15:55:00,30.99,31.07,30.99,31.06,879500.0,26.8673,26.9366,26.8673,26.928,879500.0
2014-03-17 09:30:00,31.28,31.5,31.15,31.45,365300.0,27.1187,27.3094,27.006,27.2661,365300.0
2014-03-17 09:35:00,31.45,31.61,31.3,31.6,360500.0,27.2661,27.4048,27.136,27.3961,360500.0
2014-03-17 09:40:00,31.61,31.64,31.51,31.54,232600.0,27.4048,27.4308,27.3181,27.3441,232600.0
2014-03-17 09:45:00,31.54,31.65,31.5,31.62,156700.0,27.3441,27.4395,27.3094,27.4135,156700.0
2014-03-17 09:50:00,31.62,31.75,31.61,31.7,251500.0,27.4135,27.5262,27.4048,27.4828,251500.0
2014-03-17 09:55:00,31.69,31.71,31.63,31.68,234600.0,27.4741,27.4915,27.4221,27.4655,234600.0
2014-03-17 10:00:00,31.68,31.78,31.68,31.76,244900.0,27.4655,27.5522,27.4655,27.5348,244900.0
2014-03-17 10:05:00,31.76,31.77,31.61,31.61,397300.0,27.5348,27.5435,27.4048,27.4048,397300.0
2014-03-17 10:10:00,31.61,31.64,31.55,31.58,137400.0,27.4048,27.4308,27.3528,27.3788,137400.0
2014-03-17 10:15:00,31.59,31.69,31.59,31.61,289500.0,27.3874,27.4741,27.3874,27.4048,289500.0
2014-03-17 10:20:00,31.6,31.63,31.56,31.57,280300.0,27.3961,27.4221,27.3614,27.3701,280300.0
2014-03-17 10:25:00,31.57,31.57,31.51,31.54,331300.0,27.3701,27.3701,27.3181,27.3441,331300.0
2014-03-17 10:30:00,31.55,31.57,31.44,31.45,216400.0,27.3528,27.3701,27.2574,27.2661,216400.0
2014-03-17 10:35:00,31.45,31.47,31.43,31.46,158200.0,27.2661,27.2834,27.2487,27.2747,158200.0
2014-03-17 10:40:00,31.46,31.47,31.45,31.46,201200.0,27.2747,27.2834,27.2661,27.2747,201200.0
2014-03-17 10:45:00,31.46,31.48,31.45,31.47,183800.0,27.2747,27.2921,27.2661,27.2834,183800.0
2014-03-17 10:50:00,31.47,31.53,31.46,31.48,157900.0,27.2834,27.3354,27.2747,27.2921,157900.0
2014-03-17 10:55:00,31.48,31.5,31.47,31.49,113800.0,27.2921,27.3094,27.2834,27.3007,113800.0
2014-03-17 11:00:00,31.49,31.52,31.48,31.49,165500.0,27.3007,27.3268,27.2921,27.3007,165500.0
2014-03-17 11:05:00,31.49,31.55,31.49,31.55,266100.0,27.3007,27.3528,27.3007,27.3528,266100.0
2014-03-17 11:10:00,31.54,31.54,31.48,31.5,56400.0,27.3441,27.3441,27.2921,27.3094,56400.0
2014-03-17 11:15:00,31.5,31.51,31.42,31.51,100800.0,27.3094,27.3181,27.2401,27.3181,100800.0
2014-03-17 11:20:00,31.5,31.5,31.45,31.46,65400.0,27.3094,27.3094,27.2661,27.2747,65400.0
2014-03-17 11:25:00,31.46,31.49,31.45,31.48,85900.0,27.2747,27.3007,27.2661,27.2921,85900.0
2014-03-17 11:30:00,31.48,31.49,31.45,31.45,88500.0,27.2921,27.3007,27.2661,27.2661,88500.0
2014-03-17 11:35:00,31.45,31.46,31.42,31.44,50800.0,27.2661,27.2747,27.2401,27.2574,50800.0
2014-03-17 11:40:00,31.43,31.44,31.4,31.41,153300.0,27.2487,27.2574,27.2227,27.2314,153300.0
2014-03-17 11:45:00,31.4,31.42,31.4,31.41,142000.0,27.2227,27.2401,27.2227,27.2314,142000.0
2014-03-17 11:50:00,31.4,31.44,31.4,31.43,102800.0,27.2227,27.2574,27.2227,27.2487,102800.0
2014-03-17 11:55:00,31.43,31.44,31.42,31.44,230800.0,27.2487,27.2574,27.2401,27.2574,230800.0
2014-03-17 12:00:00,31.44,31.45,31.43,31.45,125900.0,27.2574,27.2661,27.2487,27.2661,125900.0
2014-03-17 12:05:00,31.45,31.45,31.4,31.41,36400.0,27.2661,27.2661,27.2227,27.2314,36400.0
2014-03-17 12:10:00,31.42,31.45,31.41,31.45,90100.0,27.2401,27.2661,27.2314,27.2661,90100.0
2014-03-17 12:15:00,31.45,31.45,31.42,31.44,68800.0,27.2661,27.2661,27.2401,27.2574,68800.0
2014-03-17 12:20:00,31.44,31.44,31.4,31.4,67800.0,27.2574,27.2574,27.2227,27.2227,67800.0
2014-03-17 12:25:00,31.4,31.42,31.39,31.41,75100.0,27.2227,27.2401,27.2141,27.2314,75100.0
2014-03-17 12:30:00,31.42,31.44,31.4,31.41,36400.0,27.2401,27.2574,27.2227,27.2314,36400.0
2014-03-17 12:35:00,31.42,31.42,31.37,31.38,91900.0,27.2401,27.2401,27.1967,27.2054,91900.0
2014-03-17 12:40:00,31.37,31.4,31.36,31.36,111800.0,27.1967,27.2227,27.188,27.188,111800.0
2014-03-17 12:45:00,31.36,31.37,31.35,31.36,57600.0,27.188,27.1967,27.1794,27.188,57600.0
2014-03-17 12:50:00,31.35,31.37,31.3,31.32,66800.0,27.1794,27.1967,27.136,27.1534,66800.0
2014-03-17 12:55:00,31.32,31.35,31.3,31.35,45300.0,27.1534,27.1794,27.136,27.1794,45300.0
2014-03-17 13:00:00,31.35,31.35,31.34,31.34,28600.0,27.1794,27.1794,27.1707,27.1707,28600.0
2014-03-17 13:05:00,31.34,31.35,31.32,31.34,80100.0,27.1707,27.1794,27.1534,27.1707,80100.0
2014-03-17 13:10:00,31.34,31.38,31.34,31.38,147900.0,27.1707,27.2054,27.1707,27.2054,147900.0
2014-03-17 13:15:00,31.37,31.38,31.36,31.38,74300.0,27.1967,27.2054,27.188,27.2054,74300.0
2014-03-17 13:20:00,31.38,31.39,31.37,31.37,33000.0,27.2054,27.2141,27.1967,27.1967,33000.0
2014-03-17 13:25:00,31.38,31.41,31.37,31.4,49600.0,27.2054,27.2314,27.1967,27.2227,49600.0
2014-03-17 13:30:00,31.4,31.43,31.39,31.43,37100.0,27.2227,27.2487,27.2141,27.2487,37100.0
2014-03-17 13:35:00,31.42,31.48,31.42,31.48,92100.0,27.2401,27.2921,27.2401,27.2921,92100.0
2014-03-17 13:40:00,31.48,31.5,31.41,31.43,63200.0,27.2921,27.3094,27.2314,27.2487,63200.0
2014-03-17 13:45:00,31.43,31.46,31.43,31.44,35400.0,27.2487,27.2747,27.2487,27.2574,35400.0
2014-03-17 13:50:00,31.45,31.45,31.43,31.44,76600.0,27.2661,27.2661,27.2487,27.2574,76600.0
2014-03-17 13:55:00,31.44,31.47,31.43,31.45,60100.0,27.2574,27.2834,27.2487,27.2661,60100.0
2014-03-17 14:00:00,31.45,31.46,31.44,31.44,26900.0,27.2661,27.2747,27.2574,27.2574,26900.0
2014-03-17 14:05:00,31.44,31.45,31.41,31.41,42600.0,27.2574,27.2661,27.2314,27.2314,42600.0
2014-03-17 14:10:00,31.41,31.42,31.37,31.38,71200.0,27.2314,27.2401,27.1967,27.2054,71200.0
2014-03-17 14:15:00,31.38,31.4,31.37,31.4,62400.0,27.2054,27.2227,27.1967,27.2227,62400.0
2014-03-17 14:20:00,31.4,31.43,31.39,31.43,74000.0,27.2227,27.2487,27.2141,27.2487,74000.0
2014-03-17 14:25:00,31.43,31.46,31.42,31.42,59900.0,27.2487,27.2747,27.2401,27.2401,59900.0
2014-03-17 14:30:00,31.42,31.42,31.4,31.4,53500.0,27.2401,27.2401,27.2227,27.2227,53500.0
2014-03-17 14:35:00,31.4,31.42,31.39,31.4,68200.0,27.2227,27.2401,27.2141,27.2227,68200.0
2014-03-17 14:40:00,31.4,31.43,31.39,31.42,50700.0,27.2227,27.2487,27.2141,27.2401,50700.0
2014-03-17 14:45:00,31.41,31.46,31.41,31.46,57300.0,27.2314,27.2747,27.2314,27.2747,57300.0
2014-03-17 14:50:00,31.46,31.5,31.45,31.5,139900.0,27.2747,27.3094,27.2661,27.3094,139900.0
2014-03-17 14:55:00,31.5,31.5,31.45,31.48,67400.0,27.3094,27.3094,27.2661,27.2921,67400.0
2014-03-17 15:00:00,31.48,31.5,31.47,31.49,250500.0,27.2921,27.3094,27.2834,27.3007,250500.0
2014-03-17 15:05:00,31.5,31.52,31.49,31.5,119800.0,27.3094,27.3268,27.3007,27.3094,119800.0
2014-03-17 15:10:00,31.51,31.51,31.48,31.48,93300.0,27.3181,27.3181,27.2921,27.2921,93300.0
2014-03-17 15:15:00,31.48,31.49,31.47,31.47,75800.0,27.2921,27.3007,27.2834,27.2834,75800.0
2014-03-17 15:20:00,31.47,31.48,31.43,31.43,86600.0,27.2834,27.2921,27.2487,27.2487,86600.0
2014-03-17 15:25:00,31.44,31.44,31.37,31.43,244600.0,27.2574,27.2574,27.1967,27.2487,244600.0
2014-03-17 15:30:00,31.43,31.46,31.4,31.4,204100.0,27.2487,27.2747,27.2227,27.2227,204100.0
2014-03-17 15:35:00,31.41,31.48,31.39,31.46,290200.0,27.2314,27.2921,27.2141,27.2747,290200.0
2014-03-17 15:40:00,31.46,31.47,31.42,31.45,263600.0,27.2747,27.2834,27.2401,27.2661,263600.0
2014-03-17 15:45:00,31.45,31.45,31.42,31.42,328100.0,27.2661,27.2661,27.2401,27.2401,328100.0
2014-03-17 15:50:00,31.43,31.48,31.42,31.42,775700.0,27.2487,27.2921,27.2401,27.2401,775700.0
2014-03-17 15:55:00,31.43,31.51,31.42,31.5,574400.0,27.2487,27.3181,27.2401,27.3094,574400.0
2014-03-18 09:30:00,31.42,31.44,31.27,31.27,308600.0,27.2401,27.2574,27.11,27.11,308600.0
2014-03-18 09:35:00,31.27,31.43,31.27,31.36,154900.0,27.11,27.2487,27.11,27.188,154900.0
2014-03-18 09:40:00,31.35,31.43,31.31,31.38,102000.0,27.1794,27.2487,27.1447,27.2054,102000.0
2014-03-18 09:45:00,31.37,31.4,31.34,31.35,156300.0,27.1967,27.2227,27.1707,27.1794,156300.0
2014-03-18 09:50:00,31.34,31.43,31.34,31.4,178300.0,27.1707,27.2487,27.1707,27.2227,178300.0
2014-03-18 09:55:00,31.4,31.4,31.35,31.36,141200.0,27.2227,27.2227,27.1794,27.188,141200.0
2014-03-18 10:00:00,31.37,31.4,31.35,31.37,82400.0,27.1967,27.2227,27.1794,27.1967,82400.0
2014-03-18 10:05:00,31.37,31.44,31.37,31.44,110900.0,27.1967,27.2574,27.1967,27.2574,110900.0
2014-03-18 10:10:00,31.44,31.49,31.44,31.45,58300.0,27.2574,27.3007,27.2574,27.2661,58300.0
2014-03-18 10:15:00,31.45,31.46,31.38,31.42,390800.0,27.2661,27.2747,27.2054,27.2401,390800.0
2014-03-18 10:20:00,31.42,31.42,31.36,31.4,224700.0,27.2401,27.2401,27.188,27.2227,224700.0
2014-03-18 10:25:00,31.41,31.41,31.38,31.4,64100.0,27.2314,27.2314,27.2054,27.2227,64100.0
2014-03-18 10:30:00,31.4,31.48,31.4,31.47,95400.0,27.2227,27.2921,27.2227,27.2834,95400.0
2014-03-18 10:35:00,31.48,31.5,31.42,31.5,72300.0,27.2921,27.3094,27.2401,27.3094,72300.0
2014-03-18 10:40:00,31.5,31.6,31.5,31.56,146900.0,27.3094,27.3961,27.3094,27.3614,146900.0
2014-03-18 10:45:00,31.56,31.61,31.55,31.61,77000.0,27.3614,27.4048,27.3528,27.4048,77000.0
2014-03-18 10:50:00,31.61,31.63,31.58,31.62,75200.0,27.4048,27.4221,27.3788,27.4135,75200.0
2014-03-18 10:55:00,31.61,31.62,31.57,31.57,65700.0,27.4048,27.4135,27.3701,27.3701,65700.0
2014-03-18 11:00:00,31.58,31.62,31.57,31.6,71700.0,27.3788,27.4135,27.3701,27.3961,71700.0
2014-03-18 11:05:00,31.6,31.62,31.58,31.61,68700.0,27.3961,27.4135,27.3788,27.4048,68700.0
2014-03-18 11:10:00,31.61,31.64,31.59,31.61,111300.0,27.4048,27.4308,27.3874,27.4048,111300.0
2014-03-18 11:15:00,31.61,31.64,31.59,31.63,34600.0,27.4048,27.4308,27.3874,27.4221,34600.0
2014-03-18 11:20:00,31.64,31.65,31.61,31.64,51300.0,27.4308,27.4395,27.4048,27.4308,51300.0
2014-03-18 11:25:00,31.65,31.65,31.62,31.62,83800.0,27.4395,27.4395,27.4135,27.4135,83800.0
2014-03-18 11:30:00,31.62,31.63,31.59,31.6,46500.0,27.4135,27.4221,27.3874,27.3961,46500.0
2014-03-18 11:35:00,31.59,31.6,31.57,31.59,39100.0,27.3874,27.3961,27.3701,27.3874,39100.0
2014-03-18 11:40:00,31.59,31.6,31.53,31.55,146100.0,27.3874,27.3961,27.3354,27.3528,146100.0
2014-03-18 11:45:00,31.54,31.59,31.54,31.59,56300.0,27.3441,27.3874,27.3441,27.3874,56300.0
2014-03-18 11:50:00,31.59,31.6,31.56,31.56,115000.0,27.3874,27.3961,27.3614,27.3614,115000.0
2014-03-18 11:55:00,31.56,31.59,31.56,31.58,75900.0,27.3614,27.3874,27.3614,27.3788,75900.0
2014-03-18 12:00:00,31.58,31.6,31.57,31.58,61500.0,27.3788,27.3961,27.3701,27.3788,61500.0
2014-03-18 12:05:00,31.58,31.58,31.54,31.57,29200.0,27.3788,27.3788,27.3441,27.3701,29200.0
2014-03-18 12:10:00,31.57,31.6,31.57,31.58,52600.0,27.3701,27.3961,27.3701,27.3788,52600.0
2014-03-18 12:15:00,31.59,31.61,31.58,31.59,27900.0,27.3874,27.4048,27.3788,27.3874,27900.0
2014-03-18 12:20:00,31.59,31.59,31.55,31.56,45200.0,27.3874,27.3874,27.3528,27.3614,45200.0
2014-03-18 12:25:00,31.57,31.6,31.56,31.58,37000.0,27.3701,27.3961,27.3614,27.3788,37000.0
2014-03-18 12:30:00,31.58,31.6,31.56,31.59,57400.0,27.3788,27.3961,27.3614,27.3874,57400.0
2014-03-18 12:35:00,31.59,31.6,31.57,31.58,49300.0,27.3874,27.3961,27.3701,27.3788,49300.0
2014-03-18 12:40:00,31.58,31.58,31.53,31.54,26900.0,27.3788,27.3788,27.3354,27.3441,26900.0
2014-03-18 12:45:00,31.53,31.58,31.52,31.58,42800.0,27.3354,27.3788,27.3268,27.3788,42800.0
2014-03-18 12:50:00,31.58,31.59,31.56,31.58,25000.0,27.3788,27.3874,27.3614,27.3788,25000.0
2014-03-18 12:55:00,31.57,31.6,31.56,31.58,57900.0,27.3701,27.3961,27.3614,27.3788,57900.0
2014-03-18 13:00:00,31.58,31.58,31.57,31.58,36600.0,27.3788,27.3788,27.3701,27.3788,36600.0
2014-03-18 13:05:00,31.58,31.62,31.57,31.6,115600.0,27.3788,27.4135,27.3701,27.3961,115600.0
2014-03-18 13:10:00,31.6,31.61,31.58,31.6,37600.0,27.3961,27.4048,27.3788,27.3961,37600.0
2014-03-18 13:15:00,31.6,31.61,31.57,31.57,34300.0,27.3961,27.4048,27.3701,27.3701,34300.0
2014-03-18 13:20:00,31.58,31.6,31.56,31.58,28300.0,27.3788,27.3961,27.3614,27.3788,28300.0
2014-03-18 13:25:00,31.59,31.62,31.57,31.59,39700.0,27.3874,27.4135,27.3701,27.3874,39700.0
2014-03-18 13:30:00,31.59,31.6,31.56,31.59,27000.0,27.3874,27.3961,27.3614,27.3874,27000.0
2014-03-18 13:35:00,31.59,31.59,31.55,31.59,34800.0,27.3874,27.3874,27.3528,27.3874,34800.0
2014-03-18 13:40:00,31.59,31.65,31.58,31.62,64700.0,27.3874,27.4395,27.3788,27.4135,64700.0
2014-03-18 13:45:00,31.63,31.63,31.6,31.62,22300.0,27.4221,27.4221,27.3961,27.4135,22300.0
2014-03-18 13:50:00,31.61,31.62,31.58,31.58,39500.0,27.4048,27.4135,27.3788,27.3788,39500.0
2014-03-18 13:55:00,31.59,31.6,31.58,31.6,36500.0,27.3874,27.3961,27.3788,27.3961,36500.0
2014-03-18 14:00:00,31.6,31.6,31.57,31.59,29800.0,27.3961,27.3961,27.3701,27.3874,29800.0
2014-03-18 14:05:00,31.59,31.6,31.58,31.6,36600.0,27.3874,27.3961,27.3788,27.3961,36600.0
2014-03-18 14:10:00,31.6,31.61,31.59,31.6,52800.0,27.3961,27.4048,27.3874,27.3961,52800.0
2014-03-18 14:15:00,31.6,31.6,31.58,31.58,43000.0,27.3961,27.3961,27.3788,27.3788,43000.0
2014-03-18 14:20:00,31.59,31.64,31.59,31.63,48000.0,27.3874,27.4308,27.3874,27.4221,48000.0
2014-03-18 14:25:00,31.63,31.65,31.63,31.64,93700.0,27.4221,27.4395,27.4221,27.4308,93700.0
2014-03-18 14:30:00,31.64,31.67,31.63,31.64,81100.0,27.4308,27.4568,27.4221,27.4308,81100.0
2014-03-18 14:35:00,31.63,31.63,31.61,31.61,135100.0,27.4221,27.4221,27.4048,27.4048,135100.0
2014-03-18 14:40:00,31.61,31.64,31.6,31.62,64100.0,27.4048,27.4308,27.3961,27.4135,64100.0
2014-03-18 14:45:00,31.62,31.63,31.59,31.59,59400.0,27.4135,27.4221,27.3874,27.3874,59400.0
2014-03-18 14:50:00,31.59,31.62,31.59,31.61,77600.0,27.3874,27.4135,27.3874,27.4048,77600.0
2014-03-18 14:55:00,31.6,31.62,31.59,31.61,49600.0,27.3961,27.4135,27.3874,27.4048,49600.0
2014-03-18 15:00:00,31.61,31.61,31.6,31.6,51700.0,27.4048,27.4048,27.3961,27.3961,51700.0
2014-03-18 15:05:00,31.6,31.63,31.59,31.62,62000.0,27.3961,27.4221,27.3874,27.4135,62000.0
2014-03-18 15:10:00,31.63,31.63,31.62,31.62,27600.0,27.4221,27.4221,27.4135,27.4135,27600.0
2014-03-18 15:15:00,31.62,31.63,31.61,31.63,61900.0,27.4135,27.4221,27.4048,27.4221,61900.0
2014-03-18 15:20:00,31.62,31.64,31.61,31.61,52100.0,27.4135,27.4308,27.4048,27.4048,52100.0
2014-03-18 15:25:00,31.62,31.62,31.58,31.6,57000.0,27.4135,27.4135,27.3788,27.3961,57000.0
2014-03-18 15:30:00,31.6,31.6,31.58,31.6,60900.0,27.3961,27.3961,27.3788,27.3961,60900.0
2014-03-18 15:35:00,31.59,31.62,31.59,31.62,128800.0,27.3874,27.4135,27.3874,27.4135,128800.0
2014-03-18 15:40:00,31.61,31.62,31.59,31.6,144700.0,27.4048,27.4135,27.3874,27.3961,144700.0
2014-03-18 15:45:00,31.61,31.62,31.59,31.61,458000.0,27.4048,27.4135,27.3874,27.4048,458000.0
2014-03-18 15:50:00,31.62,31.63,31.61,31.63,578800.0,27.4135,27.4221,27.4048,27.4221,578800.0
2014-03-18 15:55:00,31.63,31.66,31.59,31.65,663400.0,27.4221,27.4481,27.3874,27.4395,663400.0
2014-03-19 09:30:00,31.39,31.49,31.3,31.34,458300.0,27.2141,27.3007,27.136,27.1707,458300.0
2014-03-19 09:35:00,31.34,31.37,31.16,31.3,437100.0,27.1707,27.1967,27.0146,27.136,437100.0
2014-03-19 09:40:00,31.31,31.35,31.16,31.33,561300.0,27.1447,27.1794,27.0146,27.162,561300.0
2014-03-19 09:45:00,31.33,31.45,31.26,31.27,219300.0,27.162,27.2661,27.1013,27.11,219300.0
2014-03-19 09:50:00,31.28,31.37,31.27,31.35,105900.0,27.1187,27.1967,27.11,27.1794,105900.0
2014-03-19 09:55:00,31.35,31.43,31.27,31.27,319900.0,27.1794,27.2487,27.11,27.11,319900.0
2014-03-19 10:00:00,31.28,31.31,31.24,31.26,263100.0,27.1187,27.1447,27.084,27.1013,263100.0
2014-03-19 10:05:00,31.26,31.28,31.2,31.21,183700.0,27.1013,27.1187,27.0493,27.058,183700.0
2014-03-19 10:10:00,31.21,31.29,31.2,31.21,107300.0,27.058,27.1274,27.0493,27.058,107300.0
2014-03-19 10:15:00,31.21,31.22,31.08,31.13,339600.0,27.058,27.0667,26.9453,26.9886,339600.0
2014-03-19 10:20:00,31.12,31.13,30.98,31.08,421400.0,26.98,26.9886,26.8586,26.9453,421400.0
2014-03-19 10:25:00,31.09,31.1,31.04,31.06,232700.0,26.954,26.9626,26.9106,26.928,232700.0
2014-03-19 10:30:00,31.05,31.11,31.02,31.1,259400.0,26.9193,26.9713,26.8933,26.9626,259400.0
2014-03-19 10:35:00,31.11,31.11,31.07,31.1,157200.0,26.9713,26.9713,26.9366,26.9626,157200.0
2014-03-19 10:40:00,31.1,31.11,31.02,31.1,351500.0,26.9626,26.9713,26.8933,26.9626,351500.0
2014-03-19 10:45:00,31.11,31.11,31.05,31.07,60400.0,26.9713,26.9713,26.9193,26.9366,60400.0
2014-03-19 10:50:00,31.07,31.14,31.04,31.11,79300.0,26.9366,26.9973,26.9106,26.9713,79300.0
2014-03-19 10:55:00,31.11,31.18,31.09,31.11,80000.0,26.9713,27.032,26.954,26.9713,80000.0
2014-03-19 11:00:00,31.11,31.14,31.1,31.12,91800.0,26.9713,26.9973,26.9626,26.98,91800.0
2014-03-19 11:05:00,31.12,31.14,31.11,31.11,147600.0,26.98,26.9973,26.9713,26.9713,147600.0
2014-03-19 11:10:00,31.11,31.12,31.07,31.08,208800.0,26.9713,26.98,26.9366,26.9453,208800.0
2014-03-19 11:15:00,31.07,31.07,31.02,31.05,165200.0,26.9366,26.9366,26.8933,26.9193,165200.0
2014-03-19 11:20:00,31.06,31.08,31.03,31.08,145800.0,26.928,26.9453,26.9019,26.9453,145800.0
2014-03-19 11:25:00,31.08,31.09,31.07,31.08,88000.0,26.9453,26.954,26.9366,26.9453,88000.0
2014-03-19 11:30:00,31.08,31.09,31.06,31.07,78200.0,26.9453,26.954,26.928,26.9366,78200.0
2014-03-19 11:35:00,31.07,31.07,31.04,31.07,70200.0,26.9366,26.9366,26.9106,26.9366,70200.0
2014-03-19 11:40:00,31.07,31.07,31.05,31.05,89400.0,26.9366,26.9366,26.9193,26.9193,89400.0
2014-03-19 11:45:00,31.06,31.14,31.05,31.11,161600.0,26.928,26.9973,26.9193,26.9713,161600.0
2014-03-19 11:50:00,31.11,31.15,31.08,31.15,88800.0,26.9713,27.006,26.9453,27.006,88800.0
2014-03-19 11:55:00,31.15,31.17,31.12,31.14,65600.0,27.006,27.0233,26.98,26.9973,65600.0
2014-03-19 12:00:00,31.14,31.16,31.13,31.13,44900.0,26.9973,27.0146,26.9886,26.9886,44900.0
2014-03-19 12:05:00,31.13,31.23,31.13,31.22,92500.0,26.9886,27.0753,26.9886,27.0667,92500.0
2014-03-19 12:10:00,31.21,31.26,31.2,31.25,106100.0,27.058,27.1013,27.0493,27.0927,106100.0
2014-03-19 12:15:00,31.25,31.31,31.25,31.31,99800.0,27.0927,27.1447,27.0927,27.1447,99800.0
2014-03-19 12:20:00,31.31,31.32,31.27,31.29,53600.0,27.1447,27.1534,27.11,27.1274,53600.0
2014-03-19 12:25:00,31.28,31.32,31.26,31.28,59700.0,27.1187,27.1534,27.1013,27.1187,59700.0
2014-03-19 12:30:00,31.28,31.31,31.26,31.3,74300.0,27.1187,27.1447,27.1013,27.136,74300.0
2014-03-19 12:35:00,31.3,31.31,31.25,31.28,40500.0,27.136,27.1447,27.0927,27.1187,40500.0
2014-03-19 12:40:00,31.27,31.28,31.21,31.23,50100.0,27.11,27.1187,27.058,27.0753,50100.0
2014-03-19 12:45:00,31.23,31.37,31.22,31.36,87000.0,27.0753,27.1967,27.0667,27.188,87000.0
2014-03-19 12:50:00,31.36,31.43,31.36,31.41,123300.0,27.188,27.2487,27.188,27.2314,123300.0
2014-03-19 12:55:00,31.42,31.54,31.41,31.49,197000.0,27.2401,27.3441,27.2314,27.3007,197000.0
2014-03-19 13:00:00,31.49,31.6,31.47,31.54,163400.0,27.3007,27.3961,27.2834,27.3441,163400.0
2014-03-19 13:05:00,31.53,31.55,31.5,31.51,90400.0,27.3354,27.3528,27.3094,27.3181,90400.0
2014-03-19 13:10:00,31.52,31.58,31.51,31.58,68700.0,27.3268,27.3788,27.3181,27.3788,68700.0
2014-03-19 13:15:00,31.58,31.6,31.56,31.59,63600.0,27.3788,27.3961,27.3614,27.3874,63600.0
2014-03-19 13:20:00,31.59,31.61,31.56,31.57,85000.0,27.3874,27.4048,27.3614,27.3701,85000.0
2014-03-19 13:25:00,31.58,31.63,31.53,31.61,80400.0,27.3788,27.4221,27.3354,27.4048,80400.0
2014-03-19 13:30:00,31.61,31.73,31.59,31.71,130100.0,27.4048,27.5088,27.3874,27.4915,130100.0
2014-03-19 13:35:00,31.71,31.75,31.65,31.68,84800.0,27.4915,27.5262,27.4395,27.4655,84800.0
2014-03-19 13:40:00,31.69,31.7,31.61,31.62,89900.0,27.4741,27.4828,27.4048,27.4135,89900.0
2014-03-19 13:45:00,31.62,31.64,31.61,31.62,44200.0,27.4135,27.4308,27.4048,27.4135,44200.0
2014-03-19 13:50:00,31.61,31.66,31.59,31.65,142100.0,27.4048,27.4481,27.3874,27.4395,142100.0
2014-03-19 13:55:00,31.66,31.77,31.65,31.75,217100.0,27.4481,27.5435,27.4395,27.5262,217100.0
2014-03-19 14:00:00,31.75,31.84,31.53,31.59,503400.0,27.5262,27.6042,27.3354,27.3874,503400.0
2014-03-19 14:05:00,31.59,31.59,31.29,31.48,302900.0,27.3874,27.3874,27.1274,27.2921,302900.0
2014-03-19 14:10:00,31.47,31.57,31.42,31.49,317600.0,27.2834,27.3701,27.2401,27.3007,317600.0
2014-03-19 14:15:00,31.49,31.5,31.38,31.41,84900.0,27.3007,27.3094,27.2054,27.2314,84900.0
2014-03-19 14:20:00,31.41,31.44,31.4,31.42,93900.0,27.2314,27.2574,27.2227,27.2401,93900.0
2014-03-19 14:25:00,31.42,31.46,31.37,31.37,114700.0,27.2401,27.2747,27.1967,27.1967,114700.0
2014-03-19 14:30:00,31.37,31.43,31.37,31.4,69500.0,27.1967,27.2487,27.1967,27.2227,69500.0
2014-03-19 14:35:00,31.4,31.4,31.33,31.33,104400.0,27.2227,27.2227,27.162,27.162,104400.0
2014-03-19 14:40:00,31.33,31.34,31.27,31.33,104300.0,27.162,27.1707,27.11,27.162,104300.0
2014-03-19 14:45:00,31.33,31.37,31.31,31.33,78900.0,27.162,27.1967,27.1447,27.162,78900.0
2014-03-19 14:50:00,31.33,31.36,31.29,31.34,93100.0,27.162,27.188,27.1274,27.1707,93100.0
2014-03-19 14:55:00,31.34,31.41,31.34,31.36,143000.0,27.1707,27.2314,27.1707,27.188,143000.0
2014-03-19 15:00:00,31.37,31.38,31.29,31.29,95000.0,27.1967,27.2054,27.1274,27.1274,95000.0
2014-03-19 15:05:00,31.29,31.29,31.08,31.1,410900.0,27.1274,27.1274,26.9453,26.9626,410900.0
2014-03-19 15:10:00,31.1,31.1,30.85,31.02,570900.0,26.9626,26.9626,26.7459,26.8933,570900.0
2014-03-19 15:15:00,31.02,31.07,31.0,31.07,154300.0,26.8933,26.9366,26.8759,26.9366,154300.0
2014-03-19 15:20:00,31.07,31.11,31.05,31.06,155300.0,26.9366,26.9713,26.9193,26.928,155300.0
2014-03-19 15:25:00,31.06,31.09,31.02,31.04,124000.0,26.928,26.954,26.8933,26.9106,124000.0
2014-03-19 15:30:00,31.04,31.08,31.01,31.07,131800.0,26.9106,26.9453,26.8846,26.9366,131800.0
2014-03-19 15:35:00,31.06,31.13,31.06,31.11,155600.0,26.928,26.9886,26.928,26.9713,155600.0
2014-03-19 15:40:00,31.11,31.16,31.1,31.16,159200.0,26.9713,27.0146,26.9626,27.0146,159200.0
2014-03-19 15:45:00,31.16,31.17,31.12,31.13,310700.0,27.0146,27.0233,26.98,26.9886,310700.0
2014-03-19 15:50:00,31.14,31.14,31.07,31.09,203100.0,26.9973,26.9973,26.9366,26.954,203100.0
2014-03-19 15:55:00,31.08,31.1,31.05,31.08,433300.0,26.9453,26.9626,26.9193,26.9453,433300.0
2014-03-20 09:30:00,30.68,30.78,30.57,30.65,437000.0,26.5985,26.6852,26.5031,26.5725,437000.0
2014-03-20 09:35:00,30.66,30.85,30.64,30.77,311900.0,26.5812,26.7459,26.5638,26.6765,311900.0
2014-03-20 09:40:00,30.78,30.8,30.69,30.77,181900.0,26.6852,26.7025,26.6072,26.6765,181900.0
2014-03-20 09:45:00,30.76,30.8,30.66,30.69,181400.0,26.6679,26.7025,26.5812,26.6072,181400.0
2014-03-20 09:50:00,30.68,30.71,30.63,30.69,145200.0,26.5985,26.6245,26.5552,26.6072,145200.0
2014-03-20 09:55:00,30.69,30.78,30.67,30.78,102900.0,26.6072,26.6852,26.5898,26.6852,102900.0
2014-03-20 10:00:00,30.78,30.8,30.68,30.73,446000.0,26.6852,26.7025,26.5985,26.6419,446000.0
2014-03-20 10:05:00,30.72,30.87,30.72,30.84,301800.0,26.6332,26.7632,26.6332,26.7372,301800.0
2014-03-20 10:10:00,30.84,30.84,30.72,30.77,172000.0,26.7372,26.7372,26.6332,26.6765,172000.0
2014-03-20 10:15:00,30.77,30.83,30.73,30.73,436900.0,26.6765,26.7285,26.6419,26.6419,436900.0
2014-03-20 10:20:00,30.72,30.83,30.71,30.83,171300.0,26.6332,26.7285,26.6245,26.7285,171300.0
2014-03-20 10:25:00,30.84,30.88,30.84,30.86,102400.0,26.7372,26.7719,26.7372,26.7546,102400.0
2014-03-20 10:30:00,30.87,30.93,30.86,30.93,86900.0,26.7632,26.8152,26.7546,26.8152,86900.0
2014-03-20 10:35:00,30.93,31.01,30.9,30.96,117100.0,26.8152,26.8846,26.7892,26.8413,117100.0
2014-03-20 10:40:00,30.97,31.04,30.96,31.02,100900.0,26.8499,26.9106,26.8413,26.8933,100900.0
2014-03-20 10:45:00,31.02,31.02,30.98,30.99,93600.0,26.8933,26.8933,26.8586,26.8673,93600.0
2014-03-20 10:50:00,31.0,31.0,30.95,30.96,101900.0,26.8759,26.8759,26.8326,26.8413,101900.0
2014-03-20 10:55:00,30.96,31.0,30.92,30.92,82900.0,26.8413,26.8759,26.8066,26.8066,82900.0
2014-03-20 11:00:00,30.92,30.94,30.9,30.91,53600.0,26.8066,26.8239,26.7892,26.7979,53600.0
2014-03-20 11:05:00,30.91,30.95,30.91,30.95,39600.0,26.7979,26.8326,26.7979,26.8326,39600.0
2014-03-20 11:10:00,30.95,30.95,30.89,30.89,46400.0,26.8326,26.8326,26.7806,26.7806,46400.0
2014-03-20 11:15:00,30.9,31.0,30.89,30.98,51800.0,26.7892,26.8759,26.7806,26.8586,51800.0
2014-03-20 11:20:00,30.98,30.99,30.94,30.98,30100.0,26.8586,26.8673,26.8239,26.8586,30100.0
2014-03-20 11:25:00,30.99,31.0,30.96,31.0,32400.0,26.8673,26.8759,26.8413,26.8759,32400.0
2014-03-20 11:30:00,30.99,31.01,30.99,31.01,77900.0,26.8673,26.8846,26.8673,26.8846,77900.0
2014-03-20 11:35:00,31.01,31.03,30.95,30.95,111000.0,26.8846,26.9019,26.8326,26.8326,111000.0
2014-03-20 11:40:00,30.95,30.99,30.95,30.95,48100.0,26.8326,26.8673,26.8326,26.8326,48100.0
2014-03-20 11:45:00,30.94,31.08,30.92,31.07,85200.0,26.8239,26.9453,26.8066,26.9366,85200.0
2014-03-20 11:50:00,31.07,31.07,30.98,30.99,74400.0,26.9366,26.9366,26.8586,26.8673,74400.0
2014-03-20 11:55:00,31.0,31.0,30.98,30.98,87300.0,26.8759,26.8759,26.8586,26.8586,87300.0
2014-03-20 12:00:00,30.98,30.99,30.93,30.94,55400.0,26.8586,26.8673,26.8152,26.8239,55400.0
2014-03-20 12:05:00,30.95,30.96,30.93,30.96,37600.0,26.8326,26.8413,26.8152,26.8413,37600.0
2014-03-20 12:10:00,30.96,30.96,30.91,30.93,60900.0,26.8413,26.8413,26.7979,26.8152,60900.0
2014-03-20 12:15:00,30.93,30.98,30.93,30.96,44200.0,26.8152,26.8586,26.8152,26.8413,44200.0
2014-03-20 12:20:00,30.96,30.96,30.93,30.93,61900.0,26.8413,26.8413,26.8152,26.8152,61900.0
2014-03-20 12:25:00,30.93,30.95,30.92,30.94,56000.0,26.8152,26.8326,26.8066,26.8239,56000.0
2014-03-20 12:30:00,30.95,30.95,30.9,30.9,40700.0,26.8326,26.8326,26.7892,26.7892,40700.0
2014-03-20 12:35:00,30.91,30.91,30.86,30.86,88900.0,26.7979,26.7979,26.7546,26.7546,88900.0
2014-03-20 12:40:00,30.86,30.88,30.85,30.87,94600.0,26.7546,26.7719,26.7459,26.7632,94600.0
2014-03-20 12:45:00,30.87,30.9,30.87,30.89,46200.0,26.7632,26.7892,26.7632,26.7806,46200.0
2014-03-20 12:50:00,30.89,30.9,30.81,30.83,109100.0,26.7806,26.7892,26.7112,26.7285,109100.0
2014-03-20 12:55:00,30.82,30.87,30.82,30.85,52800.0,26.7199,26.7632,26.7199,26.7459,52800.0
2014-03-20 13:00:00,30.84,30.86,30.81,30.81,47000.0,26.7372,26.7546,26.7112,26.7112,47000.0
2014-03-20 13:05:00,30.82,30.82,30.78,30.79,65700.0,26.7199,26.7199,26.6852,26.6939,65700.0
2014-03-20 13:10:00,30.79,30.79,30.75,30.78,76600.0,26.6939,26.6939,26.6592,26.6852,76600.0
2014-03-20 13:15:00,30.78,30.82,30.78,30.81,53600.0,26.6852,26.7199,26.6852,26.7112,53600.0
2014-03-20 13:20:00,30.81,30.82,30.8,30.8,43700.0,26.7112,26.7199,26.7025,26.7025,43700.0
2014-03-20 13:25:00,30.8,30.81,30.76,30.76,54300.0,26.7025,26.7112,26.6679,26.6679,54300.0
2014-03-20 13:30:00,30.76,30.8,30.76,30.79,38400.0,26.6679,26.7025,26.6679,26.6939,38400.0
2014-03-20 13:35:00,30.79,30.81,30.79,30.8,30100.0,26.6939,26.7112,26.6939,26.7025,30100.0
2014-03-20 13:40:00,30.8,30.87,30.79,30.87,44600.0,26.7025,26.7632,26.6939,26.7632,44600.0
2014-03-20 13:45:00,30.86,30.87,30.83,30.86,54300.0,26.7546,26.7632,26.7285,26.7546,54300.0
2014-03-20 13:50:00,30.86,30.87,30.84,30.85,29200.0,26.7546,26.7632,26.7372,26.7459,29200.0
2014-03-20 13:55:00,30.85,30.88,30.84,30.88,37500.0,26.7459,26.7719,26.7372,26.7719,37500.0
2014-03-20 14:00:00,30.88,30.89,30.86,30.89,36100.0,26.7719,26.7806,26.7546,26.7806,36100.0
2014-03-20 14:05:00,30.89,30.89,30.87,30.88,38800.0,26.7806,26.7806,26.7632,26.7719,38800.0
2014-03-20 14:10:00,30.89,30.9,30.88,30.89,32300.0,26.7806,26.7892,26.7719,26.7806,32300.0
2014-03-20 14:15:00,30.88,30.91,30.86,30.89,65400.0,26.7719,26.7979,26.7546,26.7806,65400.0
2014-03-20 14:20:00,30.89,30.92,30.89,30.9,29300.0,26.7806,26.8066,26.7806,26.7892,29300.0
2014-03-20 14:25:00,30.89,30.91,30.86,30.87,45400.0,26.7806,26.7979,26.7546,26.7632,45400.0
2014-03-20 14:30:00,30.88,30.9,30.87,30.9,30300.0,26.7719,26.7892,26.7632,26.7892,30300.0
2014-03-20 14:35:00,30.89,30.92,30.88,30.92,39900.0,26.7806,26.8066,26.7719,26.8066,39900.0
2014-03-20 14:40:00,30.92,30.97,30.89,30.89,49800.0,26.8066,26.8499,26.7806,26.7806,49800.0
2014-03-20 14:45:00,30.89,30.92,30.89,30.91,41300.0,26.7806,26.8066,26.7806,26.7979,41300.0
2014-03-20 14:50:00,30.9,30.91,30.86,30.9,76600.0,26.7892,26.7979,26.7546,26.7892,76600.0
2014-03-20 14:55:00,30.9,30.9,30.87,30.88,24500.0,26.7892,26.7892,26.7632,26.7719,24500.0
2014-03-20 15:00:00,30.87,30.88,30.83,30.83,35500.0,26.7632,26.7719,26.7285,26.7285,35500.0
2014-03-20 15:05:00,30.84,30.88,30.84,30.88,64800.0,26.7372,26.7719,26.7372,26.7719,64800.0
2014-03-20 15:10:00,30.88,30.88,30.85,30.86,59200.0,26.7719,26.7719,26.7459,26.7546,59200.0
2014-03-20 15:15:00,30.87,30.87,30.86,30.87,32200.0,26.7632,26.7632,26.7546,26.7632,32200.0
2014-03-20 15:20:00,30.86,30.87,30.84,30.84,97500.0,26.7546,26.7632,26.7372,26.7372,97500.0
2014-03-20 15:25:00,30.84,30.86,30.83,30.85,114500.0,26.7372,26.7546,26.7285,26.7459,114500.0
2014-03-20 15:30:00,30.85,30.87,30.82,30.82,132100.0,26.7459,26.7632,26.7199,26.7199,132100.0
2014-03-20 15:35:00,30.81,30.83,30.81,30.83,78800.0,26.7112,26.7285,26.7112,26.7285,78800.0
2014-03-20 15:40:00,30.83,30.83,30.81,30.82,80900.0,26.7285,26.7285,26.7112,26.7199,80900.0
2014-03-20 15:45:00,30.83,30.86,30.83,30.86,172200.0,26.7285,26.7546,26.7285,26.7546,172200.0
2014-03-20 15:50:00,30.86,30.86,30.82,30.83,149600.0,26.7546,26.7546,26.7199,26.7285,149600.0
2014-03-20 15:55:00,30.83,30.9,30.83,30.89,431500.0,26.7285,26.7892,26.7285,26.7806,431500.0
2014-03-21 09:30:00,31.52,31.55,31.26,31.41,1508800.0,27.3268,27.3528,27.1013,27.2314,1508800.0
2014-03-21 09:35:00,31.42,31.6,31.4,31.59,434500.0,27.2401,27.3961,27.2227,27.3874,434500.0
2014-03-21 09:40:00,31.59,31.71,31.58,31.65,332600.0,27.3874,27.4915,27.3788,27.4395,332600.0
2014-03-21 09:45:00,31.64,31.66,31.51,31.56,178000.0,27.4308,27.4481,27.3181,27.3614,178000.0
2014-03-21 09:50:00,31.57,31.67,31.57,31.64,170600.0,27.3701,27.4568,27.3701,27.4308,170600.0
2014-03-21 09:55:00,31.65,31.7,31.57,31.6,204700.0,27.4395,27.4828,27.3701,27.3961,204700.0
2014-03-21 10:00:00,31.6,31.64,31.57,31.58,99400.0,27.3961,27.4308,27.3701,27.3788,99400.0
2014-03-21 10:05:00,31.58,31.65,31.56,31.58,112900.0,27.3788,27.4395,27.3614,27.3788,112900.0
2014-03-21 10:10:00,31.57,31.63,31.57,31.6,153500.0,27.3701,27.4221,27.3701,27.3961,153500.0
2014-03-21 10:15:00,31.6,31.65,31.58,31.61,107600.0,27.3961,27.4395,27.3788,27.4048,107600.0
2014-03-21 10:20:00,31.6,31.61,31.55,31.58,126000.0,27.3961,27.4048,27.3528,27.3788,126000.0
2014-03-21 10:25:00,31.57,31.59,31.53,31.56,138600.0,27.3701,27.3874,27.3354,27.3614,138600.0
2014-03-21 10:30:00,31.56,31.61,31.52,31.6,150200.0,27.3614,27.4048,27.3268,27.3961,150200.0
2014-03-21 10:35:00,31.61,31.64,31.6,31.61,111700.0,27.4048,27.4308,27.3961,27.4048,111700.0
2014-03-21 10:40:00,31.61,31.7,31.61,31.65,120800.0,27.4048,27.4828,27.4048,27.4395,120800.0
2014-03-21 10:45:00,31.65,31.7,31.65,31.68,77500.0,27.4395,27.4828,27.4395,27.4655,77500.0
2014-03-21 10:50:00,31.69,31.77,31.68,31.71,176300.0,27.4741,27.5435,27.4655,27.4915,176300.0
2014-03-21 10:55:00,31.71,31.75,31.69,31.74,149700.0,27.4915,27.5262,27.4741,27.5175,149700.0
2014-03-21 11:00:00,31.75,31.88,31.75,31.83,229300.0,27.5262,27.6389,27.5262,27.5955,229300.0
2014-03-21 11:05:00,31.84,31.86,31.83,31.85,65700.0,27.6042,27.6215,27.5955,27.6129,65700.0
2014-03-21 11:10:00,31.85,31.87,31.84,31.85,133600.0,27.6129,27.6302,27.6042,27.6129,133600.0
2014-03-21 11:15:00,31.85,31.89,31.84,31.89,104000.0,27.6129,27.6475,27.6042,27.6475,104000.0
2014-03-21 11:20:00,31.89,31.94,31.88,31.94,112100.0,27.6475,27.6909,27.6389,27.6909,112100.0
2014-03-21 11:25:00,31.94,31.96,31.93,31.94,134200.0,27.6909,27.7082,27.6822,27.6909,134200.0
2014-03-21 11:30:00,31.95,31.95,31.94,31.94,100600.0,27.6996,27.6996,27.6909,27.6909,100600.0
2014-03-21 11:35:00,31.94,31.95,31.89,31.91,269500.0,27.6909,27.6996,27.6475,27.6649,269500.0
2014-03-21 11:40:00,31.9,31.92,31.89,31.91,88600.0,27.6562,27.6735,27.6475,27.6649,88600.0
2014-03-21 11:45:00,31.92,31.94,31.89,31.89,189900.0,27.6735,27.6909,27.6475,27.6475,189900.0
2014-03-21 11:50:00,31.89,31.92,31.88,31.9,150700.0,27.6475,27.6735,27.6389,27.6562,150700.0
2014-03-21 11:55:00,31.9,31.93,31.89,31.92,84200.0,27.6562,27.6822,27.6475,27.6735,84200.0
2014-03-21 12:00:00,31.92,31.93,31.91,31.91,50400.0,27.6735,27.6822,27.6649,27.6649,50400.0
2014-03-21 12:05:00,31.91,31.95,31.91,31.95,189400.0,27.6649,27.6996,27.6649,27.6996,189400.0
2014-03-21 12:10:00,31.95,31.98,31.94,31.98,160000.0,27.6996,27.7256,27.6909,27.7256,160000.0
2014-03-21 12:15:00,31.97,31.99,31.96,31.96,196100.0,27.7169,27.7342,27.7082,27.7082,196100.0
2014-03-21 12:20:00,31.96,31.98,31.96,31.98,81100.0,27.7082,27.7256,27.7082,27.7256,81100.0
2014-03-21 12:25:00,31.97,32.01,31.97,32.0,139000.0,27.7169,27.7516,27.7169,27.7429,139000.0
2014-03-21 12:30:00,32.0,32.01,31.96,31.98,198200.0,27.7429,27.7516,27.7082,27.7256,198200.0
2014-03-21 12:35:00,31.98,32.0,31.97,31.99,102000.0,27.7256,27.7429,27.7169,27.7342,102000.0
2014-03-21 12:40:00,31.99,32.01,31.99,31.99,142600.0,27.7342,27.7516,27.7342,27.7342,142600.0
2014-03-21 12:45:00,31.99,32.01,31.96,31.98,156900.0,27.7342,27.7516,27.7082,27.7256,156900.0
2014-03-21 12:50:00,31.98,31.98,31.93,31.94,76500.0,27.7256,27.7256,27.6822,27.6909,76500.0
2014-03-21 12:55:00,31.94,31.94,31.89,31.9,35700.0,27.6909,27.6909,27.6475,27.6562,35700.0
2014-03-21 13:00:00,31.89,31.9,31.86,31.86,59500.0,27.6475,27.6562,27.6215,27.6215,59500.0
2014-03-21 13:05:00,31.86,31.89,31.86,31.86,62900.0,27.6215,27.6475,27.6215,27.6215,62900.0
2014-03-21 13:10:00,31.86,31.87,31.76,31.79,92500.0,27.6215,27.6302,27.5348,27.5608,92500.0
2014-03-21 13:15:00,31.79,31.91,31.78,31.9,160900.0,27.5608,27.6649,27.5522,27.6562,160900.0
2014-03-21 13:20:00,31.91,31.91,31.89,31.9,92300.0,27.6649,27.6649,27.6475,27.6562,92300.0
2014-03-21 13:25:00,31.9,31.93,31.89,31.92,131900.0,27.6562,27.6822,27.6475,27.6735,131900.0
2014-03-21 13:30:00,31.91,31.92,31.88,31.9,128900.0,27.6649,27.6735,27.6389,27.6562,128900.0
2014-03-21 13:35:00,31.91,31.96,31.9,31.96,89300.0,27.6649,27.7082,27.6562,27.7082,89300.0
2014-03-21 13:40:00,31.96,32.0,31.95,31.99,155000.0,27.7082,27.7429,27.6996,27.7342,155000.0
2014-03-21 13:45:00,31.99,32.04,31.99,32.04,107200.0,27.7342,27.7776,27.7342,27.7776,107200.0
2014-03-21 13:50:00,32.03,32.1,32.03,32.08,197000.0,27.7689,27.8296,27.7689,27.8123,197000.0
2014-03-21 13:55:00,32.09,32.1,32.08,32.08,76300.0,27.8209,27.8296,27.8123,27.8123,76300.0
2014-03-21 14:00:00,32.08,32.1,32.08,32.09,126600.0,27.8123,27.8296,27.8123,27.8209,126600.0
2014-03-21 14:05:00,32.09,32.14,32.09,32.13,150100.0,27.8209,27.8643,27.8209,27.8556,150100.0
2014-03-21 14:10:00,32.13,32.14,32.11,32.12,176900.0,27.8556,27.8643,27.8383,27.8469,176900.0
2014-03-21 14:15:00,32.12,32.15,32.1,32.11,177300.0,27.8469,27.8729,27.8296,27.8383,177300.0
2014-03-21 14:20:00,32.11,32.13,32.11,32.11,98000.0,27.8383,27.8556,27.8383,27.8383,98000.0
2014-03-21 14:25:00,32.12,32.13,32.11,32.12,113100.0,27.8469,27.8556,27.8383,27.8469,113100.0
2014-03-21 14:30:00,32.12,32.13,32.01,32.01,191400.0,27.8469,27.8556,27.7516,27.7516,191400.0
2014-03-21 14:35:00,32.0,32.08,32.0,32.08,125400.0,27.7429,27.8123,27.7429,27.8123,125400.0
2014-03-21 14:40:00,32.08,32.09,32.07,32.09,82200.0,27.8123,27.8209,27.8036,27.8209,82200.0
2014-03-21 14:45:00,32.09,32.12,32.09,32.1,85100.0,27.8209,27.8469,27.8209,27.8296,85100.0
2014-03-21 14:50:00,32.11,32.12,32.1,32.12,84300.0,27.8383,27.8469,27.8296,27.8469,84300.0
2014-03-21 14:55:00,32.12,32.12,32.05,32.08,98600.0,27.8469,27.8469,27.7862,27.8123,98600.0
2014-03-21 15:00:00,32.09,32.09,32.08,32.08,94100.0,27.8209,27.8209,27.8123,27.8123,94100.0
2014-03-21 15:05:00,32.08,32.11,32.07,32.11,131800.0,27.8123,27.8383,27.8036,27.8383,131800.0
2014-03-21 15:10:00,32.1,32.15,32.1,32.15,210600.0,27.8296,27.8729,27.8296,27.8729,210600.0
2014-03-21 15:15:00,32.15,32.19,32.14,32.19,171600.0,27.8729,27.9076,27.8643,27.9076,171600.0
2014-03-21 15:20:00,32.18,32.2,32.13,32.17,262900.0,27.899,27.9163,27.8556,27.8903,262900.0
2014-03-21 15:25:00,32.17,32.23,32.17,32.22,202600.0,27.8903,27.9423,27.8903,27.9336,202600.0
2014-03-21 15:30:00,32.22,32.24,32.21,32.23,272300.0,27.9336,27.951,27.925,27.9423,272300.0
2014-03-21 15:35:00,32.23,32.24,32.23,32.23,308300.0,27.9423,27.951,27.9423,27.9423,308300.0
2014-03-21 15:40:00,32.23,32.24,32.17,32.2,537900.0,27.9423,27.951,27.8903,27.9163,537900.0
2014-03-21 15:45:00,32.19,32.2,32.14,32.18,436400.0,27.9076,27.9163,27.8643,27.899,436400.0
2014-03-21 15:50:00,32.18,32.23,32.18,32.22,631700.0,27.899,27.9423,27.899,27.9336,631700.0
2014-03-21 15:55:00,32.22,32.31,32.22,32.29,1407400.0,27.9336,28.0117,27.9336,27.9943,1407400.0
2014-03-24 09:30:00,32.25,32.3,32.11,32.12,256000.0,27.9596,28.003,27.8383,27.8469,256000.0
2014-03-24 09:35:00,32.12,32.16,31.96,32.16,263500.0,27.8469,27.8816,27.7082,27.8816,263500.0
2014-03-24 09:40:00,32.16,32.27,32.02,32.05,169700.0,27.8816,27.977,27.7602,27.7862,169700.0
2014-03-24 09:45:00,32.06,32.11,32.05,32.05,233600.0,27.7949,27.8383,27.7862,27.7862,233600.0
2014-03-24 09:50:00,32.05,32.08,31.98,32.04,128400.0,27.7862,27.8123,27.7256,27.7776,128400.0
2014-03-24 09:55:00,32.05,32.06,31.92,31.92,168300.0,27.7862,27.7949,27.6735,27.6735,168300.0
2014-03-24 10:00:00,31.92,31.95,31.84,31.85,162600.0,27.6735,27.6996,27.6042,27.6129,162600.0
2014-03-24 10:05:00,31.84,31.87,31.69,31.74,407700.0,27.6042,27.6302,27.4741,27.5175,407700.0
2014-03-24 10:10:00,31.74,31.75,31.63,31.68,260700.0,27.5175,27.5262,27.4221,27.4655,260700.0
2014-03-24 10:15:00,31.67,31.71,31.63,31.71,135500.0,27.4568,27.4915,27.4221,27.4915,135500.0
2014-03-24 10:20:00,31.71,31.85,31.7,31.8,125900.0,27.4915,27.6129,27.4828,27.5695,125900.0
2014-03-24 10:25:00,31.81,31.89,31.77,31.84,124000.0,27.5782,27.6475,27.5435,27.6042,124000.0
2014-03-24 10:30:00,31.83,31.83,31.69,31.7,97300.0,27.5955,27.5955,27.4741,27.4828,97300.0
2014-03-24 10:35:00,31.69,31.73,31.66,31.73,132000.0,27.4741,27.5088,27.4481,27.5088,132000.0
2014-03-24 10:40:00,31.73,31.73,31.66,31.7,70400.0,27.5088,27.5088,27.4481,27.4828,70400.0
2014-03-24 10:45:00,31.71,31.75,31.66,31.71,85100.0,27.4915,27.5262,27.4481,27.4915,85100.0
2014-03-24 10:50:00,31.71,31.77,31.68,31.7,91800.0,27.4915,27.5435,27.4655,27.4828,91800.0
2014-03-24 10:55:00,31.7,31.7,31.63,31.65,183000.0,27.4828,27.4828,27.4221,27.4395,183000.0
2014-03-24 11:00:00,31.64,31.64,31.58,31.62,120400.0,27.4308,27.4308,27.3788,27.4135,120400.0
2014-03-24 11:05:00,31.62,31.66,31.58,31.65,75800.0,27.4135,27.4481,27.3788,27.4395,75800.0
2014-03-24 11:10:00,31.66,31.7,31.64,31.69,57300.0,27.4481,27.4828,27.4308,27.4741,57300.0
2014-03-24 11:15:00,31.69,31.7,31.61,31.68,101000.0,27.4741,27.4828,27.4048,27.4655,101000.0
2014-03-24 11:20:00,31.68,31.73,31.67,31.73,49600.0,27.4655,27.5088,27.4568,27.5088,49600.0
2014-03-24 11:25:00,31.73,31.74,31.69,31.7,53500.0,27.5088,27.5175,27.4741,27.4828,53500.0
2014-03-24 11:30:00,31.7,31.7,31.63,31.68,52500.0,27.4828,27.4828,27.4221,27.4655,52500.0
2014-03-24 11:35:00,31.68,31.73,31.65,31.73,39900.0,27.4655,27.5088,27.4395,27.5088,39900.0
2014-03-24 11:40:00,31.72,31.74,31.7,31.71,53200.0,27.5001,27.5175,27.4828,27.4915,53200.0
2014-03-24 11:45:00,31.72,31.73,31.67,31.68,50400.0,27.5001,27.5088,27.4568,27.4655,50400.0
2014-03-24 11:50:00,31.68,31.7,31.66,31.69,44100.0,27.4655,27.4828,27.4481,27.4741,44100.0
2014-03-24 11:55:00,31.7,31.71,31.65,31.65,98000.0,27.4828,27.4915,27.4395,27.4395,98000.0
2014-03-24 12:00:00,31.66,31.7,31.64,31.7,85800.0,27.4481,27.4828,27.4308,27.4828,85800.0
2014-03-24 12:05:00,31.69,31.72,31.68,31.72,88700.0,27.4741,27.5001,27.4655,27.5001,88700.0
2014-03-24 12:10:00,31.72,31.72,31.65,31.66,89300.0,27.5001,27.5001,27.4395,27.4481,89300.0
2014-03-24 12:15:00,31.65,31.66,31.61,31.63,70700.0,27.4395,27.4481,27.4048,27.4221,70700.0
2014-03-24 12:20:00,31.63,31.65,31.6,31.61,81600.0,27.4221,27.4395,27.3961,27.4048,81600.0
2014-03-24 12:25:00,31.61,31.62,31.58,31.6,122600.0,27.4048,27.4135,27.3788,27.3961,122600.0
2014-03-24 12:30:00,31.6,31.61,31.55,31.57,80100.0,27.3961,27.4048,27.3528,27.3701,80100.0
2014-03-24 12:35:00,31.56,31.6,31.53,31.57,59900.0,27.3614,27.3961,27.3354,27.3701,59900.0
2014-03-24 12:40:00,31.57,31.57,31.51,31.53,84300.0,27.3701,27.3701,27.3181,27.3354,84300.0
2014-03-24 12:45:00,31.53,31.53,31.51,31.52,33600.0,27.3354,27.3354,27.3181,27.3268,33600.0
2014-03-24 12:50:00,31.52,31.62,31.52,31.59,82500.0,27.3268,27.4135,27.3268,27.3874,82500.0
2014-03-24 12:55:00,31.59,31.61,31.58,31.6,28000.0,27.3874,27.4048,27.3788,27.3961,28000.0
2014-03-24 13:00:00,31.61,31.7,31.61,31.7,89000.0,27.4048,27.4828,27.4048,27.4828,89000.0
2014-03-24 13:05:00,31.69,31.69,31.64,31.64,22200.0,27.4741,27.4741,27.4308,27.4308,22200.0
2014-03-24 13:10:00,31.64,31.65,31.63,31.64,59600.0,27.4308,27.4395,27.4221,27.4308,59600.0
2014-03-24 13:15:00,31.63,31.65,31.63,31.64,42300.0,27.4221,27.4395,27.4221,27.4308,42300.0
2014-03-24 13:20:00,31.65,31.71,31.64,31.69,84400.0,27.4395,27.4915,27.4308,27.4741,84400.0
2014-03-24 13:25:00,31.68,31.69,31.66,31.67,38700.0,27.4655,27.4741,27.4481,27.4568,38700.0
2014-03-24 13:30:00,31.66,31.72,31.66,31.71,44100.0,27.4481,27.5001,27.4481,27.4915,44100.0
2014-03-24 13:35:00,31.71,31.73,31.66,31.67,69700.0,27.4915,27.5088,27.4481,27.4568,69700.0
2014-03-24 13:40:00,31.66,31.71,31.66,31.66,80600.0,27.4481,27.4915,27.4481,27.4481,80600.0
2014-03-24 13:45:00,31.66,31.67,31.64,31.65,42300.0,27.4481,27.4568,27.4308,27.4395,42300.0
2014-03-24 13:50:00,31.65,31.66,31.64,31.65,31600.0,27.4395,27.4481,27.4308,27.4395,31600.0
2014-03-24 13:55:00,31.66,31.68,31.64,31.67,68300.0,27.4481,27.4655,27.4308,27.4568,68300.0
2014-03-24 14:00:00,31.67,31.7,31.66,31.69,71400.0,27.4568,27.4828,27.4481,27.4741,71400.0
2014-03-24 14:05:00,31.69,31.7,31.67,31.69,66100.0,27.4741,27.4828,27.4568,27.4741,66100.0
2014-03-24 14:10:00,31.7,31.72,31.69,31.7,63200.0,27.4828,27.5001,27.4741,27.4828,63200.0
2014-03-24 14:15:00,31.7,31.7,31.65,31.65,108600.0,27.4828,27.4828,27.4395,27.4395,108600.0
2014-03-24 14:20:00,31.66,31.68,31.63,31.64,51100.0,27.4481,27.4655,27.4221,27.4308,51100.0
2014-03-24 14:25:00,31.64,31.68,31.62,31.66,72400.0,27.4308,27.4655,27.4135,27.4481,72400.0
2014-03-24 14:30:00,31.66,31.66,31.61,31.61,64200.0,27.4481,27.4481,27.4048,27.4048,64200.0
2014-03-24 14:35:00,31.61,31.62,31.57,31.57,82800.0,27.4048,27.4135,27.3701,27.3701,82800.0
2014-03-24 14:40:00,31.58,31.62,31.57,31.57,110900.0,27.3788,27.4135,27.3701,27.3701,110900.0
2014-03-24 14:45:00,31.57,31.61,31.56,31.59,168400.0,27.3701,27.4048,27.3614,27.3874,168400.0
2014-03-24 14:50:00,31.58,31.59,31.51,31.52,114000.0,27.3788,27.3874,27.3181,27.3268,114000.0
2014-03-24 14:55:00,31.52,31.54,31.5,31.52,75200.0,27.3268,27.3441,27.3094,27.3268,75200.0
2014-03-24 15:00:00,31.53,31.53,31.51,31.53,57500.0,27.3354,27.3354,27.3181,27.3354,57500.0
2014-03-24 15:05:00,31.53,31.56,31.53,31.55,48800.0,27.3354,27.3614,27.3354,27.3528,48800.0
2014-03-24 15:10:00,31.54,31.55,31.51,31.54,98400.0,27.3441,27.3528,27.3181,27.3441,98400.0
2014-03-24 15:15:00,31.54,31.55,31.52,31.55,37200.0,27.3441,27.3528,27.3268,27.3528,37200.0
2014-03-24 15:20:00,31.55,31.58,31.54,31.58,104400.0,27.3528,27.3788,27.3441,27.3788,104400.0
2014-03-24 15:25:00,31.57,31.66,31.57,31.65,86200.0,27.3701,27.4481,27.3701,27.4395,86200.0
2014-03-24 15:30:00,31.65,31.7,31.65,31.68,99600.0,27.4395,27.4828,27.4395,27.4655,99600.0
2014-03-24 15:35:00,31.69,31.72,31.68,31.71,125800.0,27.4741,27.5001,27.4655,27.4915,125800.0
2014-03-24 15:40:00,31.71,31.72,31.7,31.72,75400.0,27.4915,27.5001,27.4828,27.5001,75400.0
2014-03-24 15:45:00,31.72,31.75,31.72,31.75,161200.0,27.5001,27.5262,27.5001,27.5262,161200.0
2014-03-24 15:50:00,31.75,31.75,31.68,31.73,363200.0,27.5262,27.5262,27.4655,27.5088,363200.0
2014-03-24 15:55:00,31.72,31.73,31.6,31.61,633100.0,27.5001,27.5088,27.3961,27.4048,633100.0
2014-03-25 09:30:00,31.89,32.22,31.89,32.13,507200.0,27.6475,27.9336,27.6475,27.8556,507200.0
2014-03-25 09:35:00,32.13,32.25,32.1,32.11,204800.0,27.8556,27.9596,27.8296,27.8383,204800.0
2014-03-25 09:40:00,32.11,32.18,32.07,32.18,150100.0,27.8383,27.899,27.8036,27.899,150100.0
2014-03-25 09:45:00,32.17,32.35,32.17,32.31,352500.0,27.8903,28.0463,27.8903,28.0117,352500.0
2014-03-25 09:50:00,32.32,32.43,32.27,32.41,257100.0,28.0203,28.1157,27.977,28.0984,257100.0
2014-03-25 09:55:00,32.41,32.42,32.33,32.4,168500.0,28.0984,28.107,28.029,28.0897,168500.0
2014-03-25 10:00:00,32.4,32.4,32.29,32.33,153000.0,28.0897,28.0897,27.9943,28.029,153000.0
2014-03-25 10:05:00,32.34,32.4,32.34,32.39,112000.0,28.0377,28.0897,28.0377,28.081,112000.0
2014-03-25 10:10:00,32.38,32.4,32.37,32.4,146400.0,28.0723,28.0897,28.0637,28.0897,146400.0
2014-03-25 10:15:00,32.39,32.4,32.34,32.34,78000.0,28.081,28.0897,28.0377,28.0377,78000.0
2014-03-25 10:20:00,32.35,32.36,32.26,32.27,83100.0,28.0463,28.055,27.9683,27.977,83100.0
2014-03-25 10:25:00,32.27,32.38,32.26,32.35,85700.0,27.977,28.0723,27.9683,28.0463,85700.0
2014-03-25 10:30:00,32.35,32.37,32.28,32.29,105100.0,28.0463,28.0637,27.9856,27.9943,105100.0
2014-03-25 10:35:00,32.28,32.3,32.18,32.18,221900.0,27.9856,28.003,27.899,27.899,221900.0
2014-03-25 10:40:00,32.18,32.19,32.15,32.17,177300.0,27.899,27.9076,27.8729,27.8903,177300.0
2014-03-25 10:45:00,32.16,32.19,32.15,32.17,228800.0,27.8816,27.9076,27.8729,27.8903,228800.0
2014-03-25 10:50:00,32.17,32.19,32.16,32.17,60200.0,27.8903,27.9076,27.8816,27.8903,60200.0
2014-03-25 10:55:00,32.18,32.2,32.15,32.17,87300.0,27.899,27.9163,27.8729,27.8903,87300.0
2014-03-25 11:00:00,32.16,32.18,32.15,32.18,48300.0,27.8816,27.899,27.8729,27.899,48300.0
2014-03-25 11:05:00,32.17,32.18,32.12,32.15,54500.0,27.8903,27.899,27.8469,27.8729,54500.0
2014-03-25 11:10:00,32.15,32.16,32.09,32.1,90800.0,27.8729,27.8816,27.8209,27.8296,90800.0
2014-03-25 11:15:00,32.1,32.12,32.07,32.1,91400.0,27.8296,27.8469,27.8036,27.8296,91400.0
2014-03-25 11:20:00,32.1,32.12,32.05,32.07,91800.0,27.8296,27.8469,27.7862,27.8036,91800.0
2014-03-25 11:25:00,32.07,32.07,32.03,32.06,86600.0,27.8036,27.8036,27.7689,27.7949,86600.0
2014-03-25 11:30:00,32.06,32.07,32.02,32.05,121900.0,27.7949,27.8036,27.7602,27.7862,121900.0
2014-03-25 11:35:00,32.05,32.06,32.01,32.04,144100.0,27.7862,27.7949,27.7516,27.7776,144100.0
2014-03-25 11:40:00,32.04,32.09,32.03,32.06,55500.0,27.7776,27.8209,27.7689,27.7949,55500.0
2014-03-25 11:45:00,32.05,32.1,32.05,32.06,57400.0,27.7862,27.8296,27.7862,27.7949,57400.0
2014-03-25 11:50:00,32.05,32.07,32.0,32.02,70800.0,27.7862,27.8036,27.7429,27.7602,70800.0
2014-03-25 11:55:00,32.02,32.06,32.0,32.04,132900.0,27.7602,27.7949,27.7429,27.7776,132900.0
2014-03-25 12:00:00,32.03,32.06,32.01,32.02,80300.0,27.7689,27.7949,27.7516,27.7602,80300.0
2014-03-25 12:05:00,32.02,32.08,32.01,32.05,43500.0,27.7602,27.8123,27.7516,27.7862,43500.0
2014-03-25 12:10:00,32.05,32.1,32.04,32.1,77600.0,27.7862,27.8296,27.7776,27.8296,77600.0
2014-03-25 12:15:00,32.1,32.12,32.08,32.1,216600.0,27.8296,27.8469,27.8123,27.8296,216600.0
2014-03-25 12:20:00,32.1,32.1,32.02,32.02,30600.0,27.8296,27.8296,27.7602,27.7602,30600.0
2014-03-25 12:25:00,32.02,32.05,31.98,32.04,51100.0,27.7602,27.7862,27.7256,27.7776,51100.0
2014-03-25 12:30:00,32.04,32.06,32.02,32.04,48300.0,27.7776,27.7949,27.7602,27.7776,48300.0
2014-03-25 12:35:00,32.04,32.07,32.03,32.05,39800.0,27.7776,27.8036,27.7689,27.7862,39800.0
2014-03-25 12:40:00,32.06,32.09,32.02,32.02,36700.0,27.7949,27.8209,27.7602,27.7602,36700.0
2014-03-25 12:45:00,32.03,32.09,32.02,32.07,48400.0,27.7689,27.8209,27.7602,27.8036,48400.0
2014-03-25 12:50:00,32.06,32.12,32.06,32.09,124300.0,27.7949,27.8469,27.7949,27.8209,124300.0
2014-03-25 12:55:00,32.08,32.12,32.06,32.1,39500.0,27.8123,27.8469,27.7949,27.8296,39500.0
2014-03-25 13:00:00,32.11,32.15,32.09,32.14,41900.0,27.8383,27.8729,27.8209,27.8643,41900.0
2014-03-25 13:05:00,32.13,32.15,32.09,32.09,75300.0,27.8556,27.8729,27.8209,27.8209,75300.0
2014-03-25 13:10:00,32.09,32.11,32.09,32.11,36600.0,27.8209,27.8383,27.8209,27.8383,36600.0
2014-03-25 13:15:00,32.1,32.13,32.09,32.11,59000.0,27.8296,27.8556,27.8209,27.8383,59000.0
2014-03-25 13:20:00,32.12,32.15,32.12,32.15,26900.0,27.8469,27.8729,27.8469,27.8729,26900.0
2014-03-25 13:25:00,32.15,32.18,32.14,32.17,36800.0,27.8729,27.899,27.8643,27.8903,36800.0
2014-03-25 13:30:00,32.18,32.2,32.16,32.18,35300.0,27.899,27.9163,27.8816,27.899,35300.0
2014-03-25 13:35:00,32.17,32.21,32.16,32.21,51400.0,27.8903,27.925,27.8816,27.925,51400.0
2014-03-25 13:40:00,32.21,32.21,32.17,32.2,58500.0,27.925,27.925,27.8903,27.9163,58500.0
2014-03-25 13:45:00,32.2,32.21,32.19,32.19,19600.0,27.9163,27.925,27.9076,27.9076,19600.0
2014-03-25 13:50:00,32.19,32.21,32.19,32.21,15300.0,27.9076,27.925,27.9076,27.925,15300.0
2014-03-25 13:55:00,32.21,32.23,32.19,32.21,58500.0,27.925,27.9423,27.9076,27.925,58500.0
2014-03-25 14:00:00,32.21,32.24,32.2,32.23,75500.0,27.925,27.951,27.9163,27.9423,75500.0
2014-03-25 14:05:00,32.23,32.24,32.22,32.23,30000.0,27.9423,27.951,27.9336,27.9423,30000.0
2014-03-25 14:10:00,32.23,32.26,32.21,32.23,86200.0,27.9423,27.9683,27.925,27.9423,86200.0
2014-03-25 14:15:00,32.24,32.26,32.21,32.23,108200.0,27.951,27.9683,27.925,27.9423,108200.0
2014-03-25 14:20:00,32.22,32.24,32.2,32.21,42800.0,27.9336,27.951,27.9163,27.925,42800.0
2014-03-25 14:25:00,32.22,32.22,32.18,32.2,50400.0,27.9336,27.9336,27.899,27.9163,50400.0
2014-03-25 14:30:00,32.2,32.21,32.18,32.18,47400.0,27.9163,27.925,27.899,27.899,47400.0
2014-03-25 14:35:00,32.18,32.2,32.15,32.19,52400.0,27.899,27.9163,27.8729,27.9076,52400.0
2014-03-25 14:40:00,32.19,32.21,32.19,32.19,86700.0,27.9076,27.925,27.9076,27.9076,86700.0
2014-03-25 14:45:00,32.19,32.21,32.15,32.15,133400.0,27.9076,27.925,27.8729,27.8729,133400.0
2014-03-25 14:50:00,32.16,32.16,32.14,32.15,35400.0,27.8816,27.8816,27.8643,27.8729,35400.0
2014-03-25 14:55:00,32.14,32.17,32.14,32.14,57900.0,27.8643,27.8903,27.8643,27.8643,57900.0
2014-03-25 15:00:00,32.15,32.17,32.14,32.15,64000.0,27.8729,27.8903,27.8643,27.8729,64000.0
2014-03-25 15:05:00,32.15,32.15,32.12,32.12,59600.0,27.8729,27.8729,27.8469,27.8469,59600.0
2014-03-25 15:10:00,32.13,32.14,32.1,32.13,71100.0,27.8556,27.8643,27.8296,27.8556,71100.0
2014-03-25 15:15:00,32.13,32.14,32.12,32.12,52000.0,27.8556,27.8643,27.8469,27.8469,52000.0
2014-03-25 15:20:00,32.13,32.16,32.11,32.11,86700.0,27.8556,27.8816,27.8383,27.8383,86700.0
2014-03-25 15:25:00,32.12,32.13,32.11,32.12,41200.0,27.8469,27.8556,27.8383,27.8469,41200.0
2014-03-25 15:30:00,32.12,32.15,32.11,32.13,97600.0,27.8469,27.8729,27.8383,27.8556,97600.0
2014-03-25 15:35:00,32.14,32.16,32.13,32.14,108700.0,27.8643,27.8816,27.8556,27.8643,108700.0
2014-03-25 15:40:00,32.14,32.19,32.14,32.17,134700.0,27.8643,27.9076,27.8643,27.8903,134700.0
2014-03-25 15:45:00,32.17,32.18,32.11,32.11,169200.0,27.8903,27.899,27.8383,27.8383,169200.0
2014-03-25 15:50:00,32.11,32.13,32.1,32.11,182200.0,27.8383,27.8556,27.8296,27.8383,182200.0
2014-03-25 15:55:00,32.11,32.11,32.08,32.08,402300.0,27.8383,27.8383,27.8123,27.8123,402300.0
2014-03-26 09:30:00,32.27,32.33,32.11,32.11,206600.0,27.977,28.029,27.8383,27.8383,206600.0
2014-03-26 09:35:00,32.1,32.14,32.07,32.09,121500.0,27.8296,27.8643,27.8036,27.8209,121500.0
2014-03-26 09:40:00,32.09,32.19,32.07,32.18,121100.0,27.8209,27.9076,27.8036,27.899,121100.0
2014-03-26 09:45:00,32.17,32.24,32.15,32.15,151600.0,27.8903,27.951,27.8729,27.8729,151600.0
2014-03-26 09:50:00,32.15,32.16,31.99,32.09,186700.0,27.8729,27.8816,27.7342,27.8209,186700.0
2014-03-26 09:55:00,32.09,32.11,31.96,32.0,102800.0,27.8209,27.8383,27.7082,27.7429,102800.0
2014-03-26 10:00:00,32.0,32.11,31.98,32.07,80700.0,27.7429,27.8383,27.7256,27.8036,80700.0
2014-03-26 10:05:00,32.06,32.1,32.05,32.09,47900.0,27.7949,27.8296,27.7862,27.8209,47900.0
2014-03-26 10:10:00,32.08,32.15,32.08,32.12,38100.0,27.8123,27.8729,27.8123,27.8469,38100.0
2014-03-26 10:15:00,32.13,32.16,32.09,32.11,45700.0,27.8556,27.8816,27.8209,27.8383,45700.0
2014-03-26 10:20:00,32.1,32.1,31.99,32.01,72500.0,27.8296,27.8296,27.7342,27.7516,72500.0
2014-03-26 10:25:00,32.0,32.0,31.96,32.0,43000.0,27.7429,27.7429,27.7082,27.7429,43000.0
2014-03-26 10:30:00,31.99,32.02,31.94,31.94,119900.0,27.7342,27.7602,27.6909,27.6909,119900.0
2014-03-26 10:35:00,31.93,31.96,31.88,31.88,111500.0,27.6822,27.7082,27.6389,27.6389,111500.0
2014-03-26 10:40:00,31.88,31.89,31.81,31.85,107700.0,27.6389,27.6475,27.5782,27.6129,107700.0
2014-03-26 10:45:00,31.85,31.94,31.82,31.91,139500.0,27.6129,27.6909,27.5868,27.6649,139500.0
2014-03-26 10:50:00,31.91,31.94,31.83,31.85,90900.0,27.6649,27.6909,27.5955,27.6129,90900.0
2014-03-26 10:55:00,31.85,31.93,31.84,31.93,60500.0,27.6129,27.6822,27.6042,27.6822,60500.0
2014-03-26 11:00:00,31.92,32.0,31.91,32.0,58700.0,27.6735,27.7429,27.6649,27.7429,58700.0
2014-03-26 11:05:00,32.0,32.01,31.94,31.99,42900.0,27.7429,27.7516,27.6909,27.7342,42900.0
2014-03-26 11:10:00,31.98,32.0,31.93,31.94,44700.0,27.7256,27.7429,27.6822,27.6909,44700.0
2014-03-26 11:15:00,31.95,31.99,31.93,31.96,60300.0,27.6996,27.7342,27.6822,27.7082,60300.0
2014-03-26 11:20:00,31.97,32.01,31.97,31.98,38800.0,27.7169,27.7516,27.7169,27.7256,38800.0
2014-03-26 11:25:00,31.98,32.1,31.98,32.06,80900.0,27.7256,27.8296,27.7256,27.7949,80900.0
2014-03-26 11:30:00,32.07,32.08,32.02,32.04,45000.0,27.8036,27.8123,27.7602,27.7776,45000.0
2014-03-26 11:35:00,32.04,32.08,32.03,32.06,41500.0,27.7776,27.8123,27.7689,27.7949,41500.0
2014-03-26 11:40:00,32.06,32.08,32.02,32.04,56900.0,27.7949,27.8123,27.7602,27.7776,56900.0
2014-03-26 11:45:00,32.04,32.05,32.01,32.04,109100.0,27.7776,27.7862,27.7516,27.7776,109100.0
2014-03-26 11:50:00,32.05,32.1,32.04,32.1,77200.0,27.7862,27.8296,27.7776,27.8296,77200.0
2014-03-26 11:55:00,32.1,32.13,32.07,32.13,71800.0,27.8296,27.8556,27.8036,27.8556,71800.0
2014-03-26 12:00:00,32.13,32.13,32.07,32.07,48600.0,27.8556,27.8556,27.8036,27.8036,48600.0
2014-03-26 12:05:00,32.08,32.08,32.02,32.07,68000.0,27.8123,27.8123,27.7602,27.8036,68000.0
2014-03-26 12:10:00,32.07,32.07,32.03,32.05,29400.0,27.8036,27.8036,27.7689,27.7862,29400.0
2014-03-26 12:15:00,32.05,32.06,32.02,32.05,26800.0,27.7862,27.7949,27.7602,27.7862,26800.0
2014-03-26 12:20:00,32.05,32.05,31.98,32.02,236900.0,27.7862,27.7862,27.7256,27.7602,236900.0
2014-03-26 12:25:00,32.02,32.06,31.98,32.06,46700.0,27.7602,27.7949,27.7256,27.7949,46700.0
2014-03-26 12:30:00,32.05,32.11,32.02,32.11,59700.0,27.7862,27.8383,27.7602,27.8383,59700.0
2014-03-26 12:35:00,32.11,32.13,32.06,32.08,54700.0,27.8383,27.8556,27.7949,27.8123,54700.0
2014-03-26 12:40:00,32.07,32.07,32.04,32.05,25300.0,27.8036,27.8036,27.7776,27.7862,25300.0
2014-03-26 12:45:00,32.06,32.06,32.0,32.01,40500.0,27.7949,27.7949,27.7429,27.7516,40500.0
2014-03-26 12:50:00,32.0,32.01,31.99,32.01,30600.0,27.7429,27.7516,27.7342,27.7516,30600.0
2014-03-26 12:55:00,32.01,32.02,31.99,32.01,18200.0,27.7516,27.7602,27.7342,27.7516,18200.0
2014-03-26 13:00:00,32.01,32.02,31.97,31.97,49300.0,27.7516,27.7602,27.7169,27.7169,49300.0
2014-03-26 13:05:00,31.98,31.99,31.95,31.96,46600.0,27.7256,27.7342,27.6996,27.7082,46600.0
2014-03-26 13:10:00,31.96,31.97,31.93,31.93,21500.0,27.7082,27.7169,27.6822,27.6822,21500.0
2014-03-26 13:15:00,31.93,31.94,31.88,31.88,64700.0,27.6822,27.6909,27.6389,27.6389,64700.0
2014-03-26 13:20:00,31.88,31.88,31.85,31.87,46600.0,27.6389,27.6389,27.6129,27.6302,46600.0
2014-03-26 13:25:00,31.87,31.92,31.82,31.82,77500.0,27.6302,27.6735,27.5868,27.5868,77500.0
2014-03-26 13:30:00,31.83,31.85,31.81,31.81,54900.0,27.5955,27.6129,27.5782,27.5782,54900.0
2014-03-26 13:35:00,31.81,31.83,31.76,31.82,146100.0,27.5782,27.5955,27.5348,27.5868,146100.0
2014-03-26 13:40:00,31.82,31.82,31.76,31.82,77600.0,27.5868,27.5868,27.5348,27.5868,77600.0
2014-03-26 13:45:00,31.82,31.82,31.77,31.8,70900.0,27.5868,27.5868,27.5435,27.5695,70900.0
2014-03-26 13:50:00,31.79,31.8,31.72,31.74,117600.0,27.5608,27.5695,27.5001,27.5175,117600.0
2014-03-26 13:55:00,31.75,31.78,31.73,31.74,60400.0,27.5262,27.5522,27.5088,27.5175,60400.0
2014-03-26 14:00:00,31.74,31.75,31.71,31.74,45600.0,27.5175,27.5262,27.4915,27.5175,45600.0
2014-03-26 14:05:00,31.75,31.75,31.71,31.72,51700.0,27.5262,27.5262,27.4915,27.5001,51700.0
2014-03-26 14:10:00,31.73,31.73,31.64,31.65,85300.0,27.5088,27.5088,27.4308,27.4395,85300.0
2014-03-26 14:15:00,31.65,31.7,31.64,31.68,70900.0,27.4395,27.4828,27.4308,27.4655,70900.0
2014-03-26 14:20:00,31.68,31.73,31.66,31.68,46500.0,27.4655,27.5088,27.4481,27.4655,46500.0
2014-03-26 14:25:00,31.69,31.74,31.68,31.71,43100.0,27.4741,27.5175,27.4655,27.4915,43100.0
2014-03-26 14:30:00,31.71,31.71,31.66,31.68,48400.0,27.4915,27.4915,27.4481,27.4655,48400.0
2014-03-26 14:35:00,31.68,31.7,31.66,31.66,32700.0,27.4655,27.4828,27.4481,27.4481,32700.0
2014-03-26 14:40:00,31.67,31.73,31.66,31.73,127100.0,27.4568,27.5088,27.4481,27.5088,127100.0
2014-03-26 14:45:00,31.73,31.79,31.73,31.78,97800.0,27.5088,27.5608,27.5088,27.5522,97800.0
2014-03-26 14:50:00,31.79,31.83,31.78,31.81,78400.0,27.5608,27.5955,27.5522,27.5782,78400.0
2014-03-26 14:55:00,31.82,31.83,31.79,31.81,72800.0,27.5868,27.5955,27.5608,27.5782,72800.0
2014-03-26 15:00:00,31.81,31.83,31.74,31.77,84400.0,27.5782,27.5955,27.5175,27.5435,84400.0
2014-03-26 15:05:00,31.77,31.78,31.74,31.74,67400.0,27.5435,27.5522,27.5175,27.5175,67400.0
2014-03-26 15:10:00,31.75,31.75,31.69,31.73,77800.0,27.5262,27.5262,27.4741,27.5088,77800.0
2014-03-26 15:15:00,31.73,31.77,31.7,31.72,76400.0,27.5088,27.5435,27.4828,27.5001,76400.0
2014-03-26 15:20:00,31.73,31.73,31.68,31.69,51700.0,27.5088,27.5088,27.4655,27.4741,51700.0
2014-03-26 15:25:00,31.69,31.69,31.66,31.67,58500.0,27.4741,27.4741,27.4481,27.4568,58500.0
2014-03-26 15:30:00,31.67,31.71,31.65,31.71,135600.0,27.4568,27.4915,27.4395,27.4915,135600.0
2014-03-26 15:35:00,31.71,31.74,31.69,31.72,100900.0,27.4915,27.5175,27.4741,27.5001,100900.0
2014-03-26 15:40:00,31.71,31.74,31.66,31.72,112000.0,27.4915,27.5175,27.4481,27.5001,112000.0
2014-03-26 15:45:00,31.72,31.72,31.65,31.69,203400.0,27.5001,27.5001,27.4395,27.4741,203400.0
2014-03-26 15:50:00,31.69,31.71,31.66,31.7,315100.0,27.4741,27.4915,27.4481,27.4828,315100.0
2014-03-26 15:55:00,31.7,31.72,31.67,31.68,798900.0,27.4828,27.5001,27.4568,27.4655,798900.0
2014-03-27 09:30:00,31.81,32.18,31.81,32.15,425300.0,27.5782,27.899,27.5782,27.8729,425300.0
2014-03-27 09:35:00,32.14,32.18,32.01,32.16,320800.0,27.8643,27.899,27.7516,27.8816,320800.0
2014-03-27 09:40:00,32.15,32.24,32.12,32.12,206700.0,27.8729,27.951,27.8469,27.8469,206700.0
2014-03-27 09:45:00,32.13,32.25,32.05,32.24,222900.0,27.8556,27.9596,27.7862,27.951,222900.0
2014-03-27 09:50:00,32.24,32.27,32.18,32.25,342000.0,27.951,27.977,27.899,27.9596,342000.0
2014-03-27 09:55:00,32.24,32.4,32.24,32.37,222700.0,27.951,28.0897,27.951,28.0637,222700.0
2014-03-27 10:00:00,32.36,32.43,32.29,32.41,142300.0,28.055,28.1157,27.9943,28.0984,142300.0
2014-03-27 10:05:00,32.41,32.46,32.38,32.45,115200.0,28.0984,28.1417,28.0723,28.133,115200.0
2014-03-27 10:10:00,32.45,32.47,32.38,32.39,204000.0,28.133,28.1504,28.0723,28.081,204000.0
2014-03-27 10:15:00,32.39,32.43,32.33,32.42,155000.0,28.081,28.1157,28.029,28.107,155000.0
2014-03-27 10:20:00,32.42,32.52,32.42,32.48,180800.0,28.107,28.1937,28.107,28.159,180800.0
2014-03-27 10:25:00,32.48,32.5,32.4,32.41,81800.0,28.159,28.1764,28.0897,28.0984,81800.0
2014-03-27 10:30:00,32.41,32.44,32.37,32.38,63000.0,28.0984,28.1244,28.0637,28.0723,63000.0
2014-03-27 10:35:00,32.38,32.42,32.31,32.31,112900.0,28.0723,28.107,28.0117,28.0117,112900.0
2014-03-27 10:40:00,32.32,32.38,32.31,32.35,65900.0,28.0203,28.0723,28.0117,28.0463,65900.0
2014-03-27 10:45:00,32.35,32.55,32.34,32.54,234100.0,28.0463,28.2197,28.0377,28.2111,234100.0
2014-03-27 10:50:00,32.54,32.58,32.51,32.57,138800.0,28.2111,28.2457,28.1851,28.2371,138800.0
2014-03-27 10:55:00,32.57,32.77,32.56,32.72,467900.0,28.2371,28.4105,28.2284,28.3671,467900.0
2014-03-27 11:00:00,32.72,32.73,32.54,32.61,289000.0,28.3671,28.3758,28.2111,28.2717,289000.0
2014-03-27 11:05:00,32.61,32.64,32.52,32.54,151300.0,28.2717,28.2978,28.1937,28.2111,151300.0
2014-03-27 11:10:00,32.53,32.56,32.49,32.54,148100.0,28.2024,28.2284,28.1677,28.2111,148100.0
2014-03-27 11:15:00,32.54,32.55,32.49,32.54,93900.0,28.2111,28.2197,28.1677,28.2111,93900.0
2014-03-27 11:20:00,32.55,32.55,32.49,32.53,67100.0,28.2197,28.2197,28.1677,28.2024,67100.0
2014-03-27 11:25:00,32.52,32.53,32.48,32.49,53300.0,28.1937,28.2024,28.159,28.1677,53300.0
2014-03-27 11:30:00,32.49,32.49,32.41,32.45,110800.0,28.1677,28.1677,28.0984,28.133,110800.0
2014-03-27 11:35:00,32.46,32.49,32.36,32.37,102300.0,28.1417,28.1677,28.055,28.0637,102300.0
2014-03-27 11:40:00,32.37,32.37,32.33,32.36,137900.0,28.0637,28.0637,28.029,28.055,137900.0
2014-03-27 11:45:00,32.36,32.37,32.33,32.36,75700.0,28.055,28.0637,28.029,28.055,75700.0
2014-03-27 11:50:00,32.36,32.39,32.34,32.38,70400.0,28.055,28.081,28.0377,28.0723,70400.0
2014-03-27 11:55:00,32.37,32.46,32.35,32.42,91600.0,28.0637,28.1417,28.0463,28.107,91600.0
2014-03-27 12:00:00,32.42,32.46,32.41,32.45,64600.0,28.107,28.1417,28.0984,28.133,64600.0
2014-03-27 12:05:00,32.44,32.45,32.4,32.43,57100.0,28.1244,28.133,28.0897,28.1157,57100.0
2014-03-27 12:10:00,32.44,32.49,32.43,32.49,74800.0,28.1244,28.1677,28.1157,28.1677,74800.0
2014-03-27 12:15:00,32.5,32.52,32.47,32.51,64200.0,28.1764,28.1937,28.1504,28.1851,64200.0
2014-03-27 12:20:00,32.51,32.52,32.48,32.48,55200.0,28.1851,28.1937,28.159,28.159,55200.0
2014-03-27 12:25:00,32.49,32.51,32.44,32.45,75400.0,28.1677,28.1851,28.1244,28.133,75400.0
2014-03-27 12:30:00,32.45,32.48,32.42,32.42,82300.0,28.133,28.159,28.107,28.107,82300.0
2014-03-27 12:35:00,32.43,32.43,32.38,32.38,54300.0,28.1157,28.1157,28.0723,28.0723,54300.0
2014-03-27 12:40:00,32.38,32.39,32.34,32.34,32900.0,28.0723,28.081,28.0377,28.0377,32900.0
2014-03-27 12:45:00,32.34,32.4,32.34,32.37,89400.0,28.0377,28.0897,28.0377,28.0637,89400.0
2014-03-27 12:50:00,32.37,32.37,32.33,32.37,66900.0,28.0637,28.0637,28.029,28.0637,66900.0
2014-03-27 12:55:00,32.37,32.44,32.37,32.44,42800.0,28.0637,28.1244,28.0637,28.1244,42800.0
2014-03-27 13:00:00,32.42,32.5,32.41,32.48,72100.0,28.107,28.1764,28.0984,28.159,72100.0
2014-03-27 13:05:00,32.48,32.5,32.45,32.45,37100.0,28.159,28.1764,28.133,28.133,37100.0
2014-03-27 13:10:00,32.44,32.47,32.43,32.45,60500.0,28.1244,28.1504,28.1157,28.133,60500.0
2014-03-27 13:15:00,32.44,32.44,32.4,32.43,49800.0,28.1244,28.1244,28.0897,28.1157,49800.0
2014-03-27 13:20:00,32.43,32.49,32.42,32.49,49900.0,28.1157,28.1677,28.107,28.1677,49900.0
2014-03-27 13:25:00,32.48,32.51,32.47,32.49,61000.0,28.159,28.1851,28.1504,28.1677,61000.0
2014-03-27 13:30:00,32.49,32.51,32.42,32.42,87300.0,28.1677,28.1851,28.107,28.107,87300.0
2014-03-27 13:35:00,32.43,32.45,32.41,32.41,47900.0,28.1157,28.133,28.0984,28.0984,47900.0
2014-03-27 13:40:00,32.41,32.46,32.39,32.39,39000.0,28.0984,28.1417,28.081,28.081,39000.0
2014-03-27 13:45:00,32.39,32.39,32.35,32.35,56800.0,28.081,28.081,28.0463,28.0463,56800.0
2014-03-27 13:50:00,32.35,32.4,32.35,32.37,66900.0,28.0463,28.0897,28.0463,28.0637,66900.0
2014-03-27 13:55:00,32.37,32.38,32.34,32.37,64700.0,28.0637,28.0723,28.0377,28.0637,64700.0
2014-03-27 14:00:00,32.37,32.4,32.35,32.35,76100.0,28.0637,28.0897,28.0463,28.0463,76100.0
2014-03-27 14:05:00,32.34,32.36,32.34,32.34,57300.0,28.0377,28.055,28.0377,28.0377,57300.0
2014-03-27 14:10:00,32.34,32.37,32.32,32.37,63200.0,28.0377,28.0637,28.0203,28.0637,63200.0
2014-03-27 14:15:00,32.37,32.37,32.27,32.29,64800.0,28.0637,28.0637,27.977,27.9943,64800.0
2014-03-27 14:20:00,32.29,32.31,32.28,32.31,63800.0,27.9943,28.0117,27.9856,28.0117,63800.0
2014-03-27 14:25:00,32.31,32.35,32.3,32.34,59800.0,28.0117,28.0463,28.003,28.0377,59800.0
2014-03-27 14:30:00,32.34,32.34,32.26,32.27,53300.0,28.0377,28.0377,27.9683,27.977,53300.0
2014-03-27 14:35:00,32.27,32.29,32.23,32.25,61800.0,27.977,27.9943,27.9423,27.9596,61800.0
2014-03-27 14:40:00,32.25,32.3,32.24,32.28,41100.0,27.9596,28.003,27.951,27.9856,41100.0
2014-03-27 14:45:00,32.28,32.29,32.24,32.27,48000.0,27.9856,27.9943,27.951,27.977,48000.0
2014-03-27 14:50:00,32.27,32.28,32.22,32.25,76200.0,27.977,27.9856,27.9336,27.9596,76200.0
2014-03-27 14:55:00,32.26,32.29,32.26,32.27,40200.0,27.9683,27.9943,27.9683,27.977,40200.0
2014-03-27 15:00:00,32.28,32.31,32.27,32.3,56800.0,27.9856,28.0117,27.977,28.003,56800.0
2014-03-27 15:05:00,32.3,32.3,32.27,32.29,65700.0,28.003,28.003,27.977,27.9943,65700.0
2014-03-27 15:10:00,32.3,32.33,32.28,32.28,55000.0,28.003,28.029,27.9856,27.9856,55000.0
2014-03-27 15:15:00,32.29,32.35,32.28,32.3,76000.0,27.9943,28.0463,27.9856,28.003,76000.0
2014-03-27 15:20:00,32.3,32.35,32.3,32.33,143300.0,28.003,28.0463,28.003,28.029,143300.0
2014-03-27 15:25:00,32.34,32.4,32.34,32.4,108600.0,28.0377,28.0897,28.0377,28.0897,108600.0
2014-03-27 15:30:00,32.4,32.42,32.38,32.4,92000.0,28.0897,28.107,28.0723,28.0897,92000.0
2014-03-27 15:35:00,32.41,32.43,32.37,32.43,114200.0,28.0984,28.1157,28.0637,28.1157,114200.0
2014-03-27 15:40:00,32.43,32.44,32.4,32.41,136200.0,28.1157,28.1244,28.0897,28.0984,136200.0
2014-03-27 15:45:00,32.41,32.41,32.39,32.39,162500.0,28.0984,28.0984,28.081,28.081,162500.0
2014-03-27 15:50:00,32.4,32.43,32.39,32.4,275100.0,28.0897,28.1157,28.081,28.0897,275100.0
2014-03-27 15:55:00,32.4,32.43,32.39,32.41,490200.0,28.0897,28.1157,28.081,28.0984,490200.0
2014-03-28 09:30:00,32.82,32.84,32.66,32.75,314100.0,28.4538,28.4712,28.3151,28.3931,314100.0
2014-03-28 09:35:00,32.76,32.85,32.75,32.8,160100.0,28.4018,28.4798,28.3931,28.4365,160100.0
2014-03-28 09:40:00,32.8,32.91,32.8,32.84,233300.0,28.4365,28.5318,28.4365,28.4712,233300.0
2014-03-28 09:45:00,32.84,32.85,32.7,32.74,106000.0,28.4712,28.4798,28.3498,28.3845,106000.0
2014-03-28 09:50:00,32.74,32.8,32.71,32.78,90600.0,28.3845,28.4365,28.3584,28.4191,90600.0
2014-03-28 09:55:00,32.79,32.93,32.78,32.92,98900.0,28.4278,28.5492,28.4191,28.5405,98900.0
2014-03-28 10:00:00,32.93,33.0,32.86,32.95,197800.0,28.5492,28.6099,28.4885,28.5665,197800.0
2014-03-28 10:05:00,32.94,32.95,32.87,32.91,68000.0,28.5578,28.5665,28.4972,28.5318,68000.0
2014-03-28 10:10:00,32.92,33.09,32.91,33.03,294700.0,28.5405,28.6879,28.5318,28.6359,294700.0
2014-03-28 10:15:00,33.02,33.07,32.99,33.0,182600.0,28.6272,28.6706,28.6012,28.6099,182600.0
2014-03-28 10:20:00,33.0,33.05,32.98,33.03,197000.0,28.6099,28.6532,28.5925,28.6359,197000.0
2014-03-28 10:25:00,33.03,33.07,33.02,33.04,159700.0,28.6359,28.6706,28.6272,28.6445,159700.0
2014-03-28 10:30:00,33.03,33.08,33.02,33.07,98800.0,28.6359,28.6792,28.6272,28.6706,98800.0
2014-03-28 10:35:00,33.07,33.09,32.98,32.98,137600.0,28.6706,28.6879,28.5925,28.5925,137600.0
2014-03-28 10:40:00,32.98,33.03,32.94,32.95,109400.0,28.5925,28.6359,28.5578,28.5665,109400.0
2014-03-28 10:45:00,32.96,33.0,32.95,32.96,47300.0,28.5752,28.6099,28.5665,28.5752,47300.0
2014-03-28 10:50:00,32.96,33.01,32.94,32.98,151100.0,28.5752,28.6185,28.5578,28.5925,151100.0
2014-03-28 10:55:00,32.98,33.02,32.91,32.94,132900.0,28.5925,28.6272,28.5318,28.5578,132900.0
2014-03-28 11:00:00,32.95,32.95,32.89,32.93,54300.0,28.5665,28.5665,28.5145,28.5492,54300.0
2014-03-28 11:05:00,32.93,32.94,32.83,32.85,69200.0,28.5492,28.5578,28.4625,28.4798,69200.0
2014-03-28 11:10:00,32.85,32.86,32.8,32.83,120700.0,28.4798,28.4885,28.4365,28.4625,120700.0
2014-03-28 11:15:00,32.84,32.84,32.77,32.8,127400.0,28.4712,28.4712,28.4105,28.4365,127400.0
2014-03-28 11:20:00,32.79,32.81,32.76,32.78,64400.0,28.4278,28.4451,28.4018,28.4191,64400.0
2014-03-28 11:25:00,32.77,32.8,32.75,32.77,29700.0,28.4105,28.4365,28.3931,28.4105,29700.0
2014-03-28 11:30:00,32.76,32.8,32.75,32.75,60300.0,28.4018,28.4365,28.3931,28.3931,60300.0
2014-03-28 11:35:00,32.76,32.76,32.69,32.73,39600.0,28.4018,28.4018,28.3411,28.3758,39600.0
2014-03-28 11:40:00,32.73,32.78,32.67,32.76,115600.0,28.3758,28.4191,28.3238,28.4018,115600.0
2014-03-28 11:45:00,32.76,32.76,32.69,32.72,67400.0,28.4018,28.4018,28.3411,28.3671,67400.0
2014-03-28 11:50:00,32.72,32.77,32.72,32.72,39700.0,28.3671,28.4105,28.3671,28.3671,39700.0
2014-03-28 11:55:00,32.73,32.83,32.71,32.82,48000.0,28.3758,28.4625,28.3584,28.4538,48000.0
2014-03-28 12:00:00,32.83,32.83,32.76,32.79,36700.0,28.4625,28.4625,28.4018,28.4278,36700.0
2014-03-28 12:05:00,32.79,32.89,32.78,32.89,62000.0,28.4278,28.5145,28.4191,28.5145,62000.0
2014-03-28 12:10:00,32.88,32.92,32.86,32.91,81600.0,28.5058,28.5405,28.4885,28.5318,81600.0
2014-03-28 12:15:00,32.91,32.95,32.87,32.93,51000.0,28.5318,28.5665,28.4972,28.5492,51000.0
2014-03-28 12:20:00,32.93,32.98,32.92,32.96,35400.0,28.5492,28.5925,28.5405,28.5752,35400.0
2014-03-28 12:25:00,32.95,32.97,32.92,32.93,48600.0,28.5665,28.5839,28.5405,28.5492,48600.0
2014-03-28 12:30:00,32.93,32.96,32.93,32.94,33200.0,28.5492,28.5752,28.5492,28.5578,33200.0
2014-03-28 12:35:00,32.93,32.94,32.92,32.94,57200.0,28.5492,28.5578,28.5405,28.5578,57200.0
2014-03-28 12:40:00,32.94,32.95,32.92,32.93,41600.0,28.5578,28.5665,28.5405,28.5492,41600.0
2014-03-28 12:45:00,32.93,32.95,32.89,32.92,27000.0,28.5492,28.5665,28.5145,28.5405,27000.0
2014-03-28 12:50:00,32.92,32.93,32.9,32.9,20000.0,28.5405,28.5492,28.5232,28.5232,20000.0
2014-03-28 12:55:00,32.9,32.94,32.9,32.93,27100.0,28.5232,28.5578,28.5232,28.5492,27100.0
2014-03-28 13:00:00,32.93,32.94,32.9,32.93,24500.0,28.5492,28.5578,28.5232,28.5492,24500.0
2014-03-28 13:05:00,32.92,32.93,32.9,32.92,40100.0,28.5405,28.5492,28.5232,28.5405,40100.0
2014-03-28 13:10:00,32.91,32.92,32.89,32.91,79700.0,28.5318,28.5405,28.5145,28.5318,79700.0
2014-03-28 13:15:00,32.91,32.92,32.89,32.9,79100.0,28.5318,28.5405,28.5145,28.5232,79100.0
2014-03-28 13:20:00,32.89,32.91,32.86,32.89,66900.0,28.5145,28.5318,28.4885,28.5145,66900.0
2014-03-28 13:25:00,32.88,32.9,32.86,32.9,43700.0,28.5058,28.5232,28.4885,28.5232,43700.0
2014-03-28 13:30:00,32.9,32.92,32.88,32.9,38500.0,28.5232,28.5405,28.5058,28.5232,38500.0
2014-03-28 13:35:00,32.91,32.94,32.9,32.9,38100.0,28.5318,28.5578,28.5232,28.5232,38100.0
2014-03-28 13:40:00,32.9,32.93,32.89,32.91,33300.0,28.5232,28.5492,28.5145,28.5318,33300.0
2014-03-28 13:45:00,32.91,32.93,32.9,32.91,32300.0,28.5318,28.5492,28.5232,28.5318,32300.0
2014-03-28 13:50:00,32.91,32.94,32.91,32.91,35600.0,28.5318,28.5578,28.5318,28.5318,35600.0
2014-03-28 13:55:00,32.91,32.94,32.9,32.9,55800.0,28.5318,28.5578,28.5232,28.5232,55800.0
2014-03-28 14:00:00,32.91,32.92,32.9,32.91,47600.0,28.5318,28.5405,28.5232,28.5318,47600.0
2014-03-28 14:05:00,32.92,32.92,32.8,32.8,82100.0,28.5405,28.5405,28.4365,28.4365,82100.0
2014-03-28 14:10:00,32.8,32.83,32.79,32.81,33400.0,28.4365,28.4625,28.4278,28.4451,33400.0
2014-03-28 14:15:00,32.81,32.81,32.74,32.74,80700.0,28.4451,28.4451,28.3845,28.3845,80700.0
2014-03-28 14:20:00,32.74,32.8,32.72,32.8,62300.0,28.3845,28.4365,28.3671,28.4365,62300.0
2014-03-28 14:25:00,32.8,32.82,32.78,32.81,52200.0,28.4365,28.4538,28.4191,28.4451,52200.0
2014-03-28 14:30:00,32.81,32.81,32.75,32.76,113700.0,28.4451,28.4451,28.3931,28.4018,113700.0
2014-03-28 14:35:00,32.75,32.76,32.73,32.73,141900.0,28.3931,28.4018,28.3758,28.3758,141900.0
2014-03-28 14:40:00,32.73,32.75,32.68,32.68,162400.0,28.3758,28.3931,28.3324,28.3324,162400.0
2014-03-28 14:45:00,32.68,32.72,32.65,32.71,120700.0,28.3324,28.3671,28.3064,28.3584,120700.0
2014-03-28 14:50:00,32.72,32.76,32.71,32.75,93700.0,28.3671,28.4018,28.3584,28.3931,93700.0
2014-03-28 14:55:00,32.74,32.76,32.72,32.75,82300.0,28.3845,28.4018,28.3671,28.3931,82300.0
2014-03-28 15:00:00,32.76,32.8,32.76,32.77,65100.0,28.4018,28.4365,28.4018,28.4105,65100.0
2014-03-28 15:05:00,32.77,32.79,32.75,32.77,53000.0,28.4105,28.4278,28.3931,28.4105,53000.0
2014-03-28 15:10:00,32.77,32.8,32.75,32.78,62800.0,28.4105,28.4365,28.3931,28.4191,62800.0
2014-03-28 15:15:00,32.77,32.8,32.74,32.77,57800.0,28.4105,28.4365,28.3845,28.4105,57800.0
2014-03-28 15:20:00,32.76,32.78,32.73,32.77,44800.0,28.4018,28.4191,28.3758,28.4105,44800.0
2014-03-28 15:25:00,32.77,32.78,32.73,32.77,64000.0,28.4105,28.4191,28.3758,28.4105,64000.0
2014-03-28 15:30:00,32.77,32.81,32.76,32.8,70800.0,28.4105,28.4451,28.4018,28.4365,70800.0
2014-03-28 15:35:00,32.8,32.81,32.77,32.77,72900.0,28.4365,28.4451,28.4105,28.4105,72900.0
2014-03-28 15:40:00,32.78,32.85,32.77,32.84,146900.0,28.4191,28.4798,28.4105,28.4712,146900.0
2014-03-28 15:45:00,32.84,32.84,32.78,32.8,247700.0,28.4712,28.4712,28.4191,28.4365,247700.0
2014-03-28 15:50:00,32.8,32.82,32.79,32.8,220300.0,28.4365,28.4538,28.4278,28.4365,220300.0
2014-03-28 15:55:00,32.8,32.87,32.79,32.86,659700.0,28.4365,28.4972,28.4278,28.4885,659700.0
2014-03-31 09:30:00,33.01,33.03,32.9,32.99,251100.0,28.6185,28.6359,28.5232,28.6012,251100.0
2014-03-31 09:35:00,32.99,33.02,32.9,33.01,156800.0,28.6012,28.6272,28.5232,28.6185,156800.0
2014-03-31 09:40:00,33.0,33.01,32.9,32.91,109900.0,28.6099,28.6185,28.5232,28.5318,109900.0
2014-03-31 09:45:00,32.92,32.98,32.9,32.98,104200.0,28.5405,28.5925,28.5232,28.5925,104200.0
2014-03-31 09:50:00,32.97,33.05,32.94,33.0,104300.0,28.5839,28.6532,28.5578,28.6099,104300.0
2014-03-31 09:55:00,32.99,33.05,32.97,33.0,62600.0,28.6012,28.6532,28.5839,28.6099,62600.0
2014-03-31 10:00:00,33.0,33.05,32.99,33.02,83900.0,28.6099,28.6532,28.6012,28.6272,83900.0
2014-03-31 10:05:00,33.03,33.08,33.0,33.02,91200.0,28.6359,28.6792,28.6099,28.6272,91200.0
2014-03-31 10:10:00,33.02,33.05,33.0,33.02,79300.0,28.6272,28.6532,28.6099,28.6272,79300.0
2014-03-31 10:15:00,33.02,33.06,33.0,33.02,91800.0,28.6272,28.6619,28.6099,28.6272,91800.0
2014-03-31 10:20:00,33.02,33.07,33.01,33.04,47400.0,28.6272,28.6706,28.6185,28.6445,47400.0
2014-03-31 10:25:00,33.04,33.06,33.01,33.01,215000.0,28.6445,28.6619,28.6185,28.6185,215000.0
2014-03-31 10:30:00,33.02,33.05,33.0,33.05,89800.0,28.6272,28.6532,28.6099,28.6532,89800.0
2014-03-31 10:35:00,33.04,33.04,32.97,32.98,56900.0,28.6445,28.6445,28.5839,28.5925,56900.0
2014-03-31 10:40:00,32.98,33.07,32.98,33.05,61000.0,28.5925,28.6706,28.5925,28.6532,61000.0
2014-03-31 10:45:00,33.06,33.12,33.04,33.11,74000.0,28.6619,28.7139,28.6445,28.7052,74000.0
2014-03-31 10:50:00,33.1,33.12,33.04,33.04,56000.0,28.6966,28.7139,28.6445,28.6445,56000.0
2014-03-31 10:55:00,33.04,33.04,32.97,32.97,71300.0,28.6445,28.6445,28.5839,28.5839,71300.0
2014-03-31 11:00:00,32.97,32.98,32.91,32.92,78800.0,28.5839,28.5925,28.5318,28.5405,78800.0
2014-03-31 11:05:00,32.93,32.96,32.9,32.93,76400.0,28.5492,28.5752,28.5232,28.5492,76400.0
2014-03-31 11:10:00,32.92,32.95,32.9,32.95,41100.0,28.5405,28.5665,28.5232,28.5665,41100.0
2014-03-31 11:15:00,32.95,32.96,32.91,32.93,45800.0,28.5665,28.5752,28.5318,28.5492,45800.0
2014-03-31 11:20:00,32.92,32.95,32.91,32.92,74300.0,28.5405,28.5665,28.5318,28.5405,74300.0
2014-03-31 11:25:00,32.91,32.93,32.87,32.87,90700.0,28.5318,28.5492,28.4972,28.4972,90700.0
2014-03-31 11:30:00,32.87,32.89,32.83,32.83,105800.0,28.4972,28.5145,28.4625,28.4625,105800.0
2014-03-31 11:35:00,32.83,32.84,32.79,32.79,61700.0,28.4625,28.4712,28.4278,28.4278,61700.0
2014-03-31 11:40:00,32.8,32.84,32.8,32.83,27100.0,28.4365,28.4712,28.4365,28.4625,27100.0
2014-03-31 11:45:00,32.82,32.85,32.79,32.85,50300.0,28.4538,28.4798,28.4278,28.4798,50300.0
2014-03-31 11:50:00,32.85,32.89,32.84,32.84,33700.0,28.4798,28.5145,28.4712,28.4712,33700.0
2014-03-31 11:55:00,32.84,32.87,32.83,32.86,69600.0,28.4712,28.4972,28.4625,28.4885,69600.0
2014-03-31 12:00:00,32.86,32.89,32.86,32.88,59000.0,28.4885,28.5145,28.4885,28.5058,59000.0
2014-03-31 12:05:00,32.89,32.95,32.89,32.95,41500.0,28.5145,28.5665,28.5145,28.5665,41500.0
2014-03-31 12:10:00,32.95,32.97,32.93,32.95,54300.0,28.5665,28.5839,28.5492,28.5665,54300.0
2014-03-31 12:15:00,32.95,32.96,32.91,32.96,42700.0,28.5665,28.5752,28.5318,28.5752,42700.0
2014-03-31 12:20:00,32.95,32.99,32.95,32.98,25500.0,28.5665,28.6012,28.5665,28.5925,25500.0
2014-03-31 12:25:00,32.98,32.99,32.95,32.95,35800.0,28.5925,28.6012,28.5665,28.5665,35800.0
2014-03-31 12:30:00,32.95,32.99,32.95,32.99,35900.0,28.5665,28.6012,28.5665,28.6012,35900.0
2014-03-31 12:35:00,32.98,33.01,32.96,32.96,34600.0,28.5925,28.6185,28.5752,28.5752,34600.0
2014-03-31 12:40:00,32.97,32.99,32.95,32.99,30500.0,28.5839,28.6012,28.5665,28.6012,30500.0
2014-03-31 12:45:00,32.98,32.98,32.96,32.98,41800.0,28.5925,28.5925,28.5752,28.5925,41800.0
2014-03-31 12:50:00,32.97,32.99,32.95,32.95,29800.0,28.5839,28.6012,28.5665,28.5665,29800.0
2014-03-31 12:55:00,32.95,32.97,32.93,32.95,48500.0,28.5665,28.5839,28.5492,28.5665,48500.0
2014-03-31 13:00:00,32.96,32.97,32.92,32.92,39900.0,28.5752,28.5839,28.5405,28.5405,39900.0
2014-03-31 13:05:00,32.92,32.96,32.92,32.94,64000.0,28.5405,28.5752,28.5405,28.5578,64000.0
2014-03-31 13:10:00,32.95,32.96,32.93,32.95,21100.0,28.5665,28.5752,28.5492,28.5665,21100.0
2014-03-31 13:15:00,32.95,32.98,32.95,32.98,62200.0,28.5665,28.5925,28.5665,28.5925,62200.0
2014-03-31 13:20:00,32.98,32.99,32.93,32.94,32900.0,28.5925,28.6012,28.5492,28.5578,32900.0
2014-03-31 13:25:00,32.94,32.99,32.93,32.97,33300.0,28.5578,28.6012,28.5492,28.5839,33300.0
2014-03-31 13:30:00,32.97,32.98,32.96,32.96,14300.0,28.5839,28.5925,28.5752,28.5752,14300.0
2014-03-31 13:35:00,32.95,32.96,32.91,32.91,24500.0,28.5665,28.5752,28.5318,28.5318,24500.0
2014-03-31 13:40:00,32.91,32.93,32.9,32.9,22700.0,28.5318,28.5492,28.5232,28.5232,22700.0
2014-03-31 13:45:00,32.91,32.91,32.87,32.87,20900.0,28.5318,28.5318,28.4972,28.4972,20900.0
2014-03-31 13:50:00,32.88,32.9,32.87,32.89,36000.0,28.5058,28.5232,28.4972,28.5145,36000.0
2014-03-31 13:55:00,32.89,32.89,32.86,32.88,30100.0,28.5145,28.5145,28.4885,28.5058,30100.0
2014-03-31 14:00:00,32.88,32.9,32.86,32.86,36600.0,28.5058,28.5232,28.4885,28.4885,36600.0
2014-03-31 14:05:00,32.86,32.9,32.86,32.89,21300.0,28.4885,28.5232,28.4885,28.5145,21300.0
2014-03-31 14:10:00,32.89,32.91,32.88,32.89,15900.0,28.5145,28.5318,28.5058,28.5145,15900.0
2014-03-31 14:15:00,32.89,32.91,32.87,32.89,36300.0,28.5145,28.5318,28.4972,28.5145,36300.0
2014-03-31 14:20:00,32.88,32.89,32.87,32.87,22100.0,28.5058,28.5145,28.4972,28.4972,22100.0
2014-03-31 14:25:00,32.87,32.87,32.85,32.86,21700.0,28.4972,28.4972,28.4798,28.4885,21700.0
2014-03-31 14:30:00,32.86,32.87,32.85,32.86,20100.0,28.4885,28.4972,28.4798,28.4885,20100.0
2014-03-31 14:35:00,32.87,32.9,32.87,32.89,25800.0,28.4972,28.5232,28.4972,28.5145,25800.0
2014-03-31 14:40:00,32.89,32.91,32.87,32.9,34600.0,28.5145,28.5318,28.4972,28.5232,34600.0
2014-03-31 14:45:00,32.91,32.94,32.91,32.94,37500.0,28.5318,28.5578,28.5318,28.5578,37500.0
2014-03-31 14:50:00,32.94,32.97,32.93,32.97,48400.0,28.5578,28.5839,28.5492,28.5839,48400.0
2014-03-31 14:55:00,32.96,32.98,32.96,32.97,38800.0,28.5752,28.5925,28.5752,28.5839,38800.0
2014-03-31 15:00:00,32.97,32.97,32.95,32.97,48100.0,28.5839,28.5839,28.5665,28.5839,48100.0
2014-03-31 15:05:00,32.97,32.97,32.93,32.96,120400.0,28.5839,28.5839,28.5492,28.5752,120400.0
2014-03-31 15:10:00,32.96,32.98,32.95,32.98,50500.0,28.5752,28.5925,28.5665,28.5925,50500.0
2014-03-31 15:15:00,32.97,32.99,32.94,32.98,95600.0,28.5839,28.6012,28.5578,28.5925,95600.0
2014-03-31 15:20:00,32.98,33.01,32.96,33.01,77300.0,28.5925,28.6185,28.5752,28.6185,77300.0
2014-03-31 15:25:00,33.01,33.04,33.0,33.02,70700.0,28.6185,28.6445,28.6099,28.6272,70700.0
2014-03-31 15:30:00,33.02,33.05,33.01,33.04,61200.0,28.6272,28.6532,28.6185,28.6445,61200.0
2014-03-31 15:35:00,33.04,33.07,33.04,33.07,86400.0,28.6445,28.6706,28.6445,28.6706,86400.0
2014-03-31 15:40:00,33.07,33.07,33.01,33.02,218700.0,28.6706,28.6706,28.6185,28.6272,218700.0
2014-03-31 15:45:00,33.01,33.04,32.99,32.99,104100.0,28.6185,28.6445,28.6012,28.6012,104100.0
2014-03-31 15:50:00,33.0,33.02,32.97,33.0,266300.0,28.6099,28.6272,28.5839,28.6099,266300.0
2014-03-31 15:55:00,33.0,33.08,32.99,33.06,502500.0,28.6099,28.6792,28.6012,28.6619,502500.0
2014-04-01 09:30:00,33.01,33.24,33.01,33.19,192300.0,28.6185,28.8179,28.6185,28.7746,192300.0
2014-04-01 09:35:00,33.19,33.24,33.08,33.11,146800.0,28.7746,28.8179,28.6792,28.7052,146800.0
2014-04-01 09:40:00,33.1,33.29,33.1,33.22,123100.0,28.6966,28.8613,28.6966,28.8006,123100.0
2014-04-01 09:45:00,33.23,33.25,33.1,33.1,99400.0,28.8093,28.8266,28.6966,28.6966,99400.0
2014-04-01 09:50:00,33.11,33.11,33.02,33.08,79400.0,28.7052,28.7052,28.6272,28.6792,79400.0
2014-04-01 09:55:00,33.08,33.08,32.94,32.98,116300.0,28.6792,28.6792,28.5578,28.5925,116300.0
2014-04-01 10:00:00,32.98,32.98,32.91,32.96,81900.0,28.5925,28.5925,28.5318,28.5752,81900.0
2014-04-01 10:05:00,32.97,33.02,32.94,33.02,84400.0,28.5839,28.6272,28.5578,28.6272,84400.0
2014-04-01 10:10:00,33.02,33.02,32.94,32.94,114100.0,28.6272,28.6272,28.5578,28.5578,114100.0
2014-04-01 10:15:00,32.94,32.95,32.88,32.89,141900.0,28.5578,28.5665,28.5058,28.5145,141900.0
2014-04-01 10:20:00,32.89,32.9,32.85,32.89,85300.0,28.5145,28.5232,28.4798,28.5145,85300.0
2014-04-01 10:25:00,32.88,32.9,32.87,32.89,69600.0,28.5058,28.5232,28.4972,28.5145,69600.0
2014-04-01 10:30:00,32.89,32.9,32.85,32.85,122100.0,28.5145,28.5232,28.4798,28.4798,122100.0
2014-04-01 10:35:00,32.86,32.88,32.81,32.82,123900.0,28.4885,28.5058,28.4451,28.4538,123900.0
2014-04-01 10:40:00,32.82,32.82,32.78,32.8,93400.0,28.4538,28.4538,28.4191,28.4365,93400.0
2014-04-01 10:45:00,32.8,32.8,32.73,32.76,105400.0,28.4365,28.4365,28.3758,28.4018,105400.0
2014-04-01 10:50:00,32.75,32.83,32.75,32.79,58300.0,28.3931,28.4625,28.3931,28.4278,58300.0
2014-04-01 10:55:00,32.79,32.8,32.73,32.74,81100.0,28.4278,28.4365,28.3758,28.3845,81100.0
2014-04-01 11:00:00,32.74,32.75,32.68,32.7,299200.0,28.3845,28.3931,28.3324,28.3498,299200.0
2014-04-01 11:05:00,32.7,32.71,32.68,32.7,72200.0,28.3498,28.3584,28.3324,28.3498,72200.0
2014-04-01 11:10:00,32.7,32.75,32.7,32.73,95400.0,28.3498,28.3931,28.3498,28.3758,95400.0
2014-04-01 11:15:00,32.73,32.73,32.66,32.7,86700.0,28.3758,28.3758,28.3151,28.3498,86700.0
2014-04-01 11:20:00,32.7,32.74,32.68,32.71,78100.0,28.3498,28.3845,28.3324,28.3584,78100.0
2014-04-01 11:25:00,32.71,32.72,32.66,32.72,97500.0,28.3584,28.3671,28.3151,28.3671,97500.0
2014-04-01 11:30:00,32.72,32.73,32.71,32.72,38200.0,28.3671,28.3758,28.3584,28.3671,38200.0
2014-04-01 11:35:00,32.73,32.79,32.73,32.75,61800.0,28.3758,28.4278,28.3758,28.3931,61800.0
2014-04-01 11:40:00,32.75,32.76,32.71,32.71,30400.0,28.3931,28.4018,28.3584,28.3584,30400.0
2014-04-01 11:45:00,32.72,32.74,32.71,32.73,23600.0,28.3671,28.3845,28.3584,28.3758,23600.0
2014-04-01 11:50:00,32.73,32.74,32.7,32.73,25700.0,28.3758,28.3845,28.3498,28.3758,25700.0
2014-04-01 11:55:00,32.73,32.75,32.7,32.71,37800.0,28.3758,28.3931,28.3498,28.3584,37800.0
2014-04-01 12:00:00,32.71,32.72,32.66,32.67,49700.0,28.3584,28.3671,28.3151,28.3238,49700.0
2014-04-01 12:05:00,32.66,32.7,32.66,32.69,45600.0,28.3151,28.3498,28.3151,28.3411,45600.0
2014-04-01 12:10:00,32.69,32.7,32.67,32.7,28400.0,28.3411,28.3498,28.3238,28.3498,28400.0
2014-04-01 12:15:00,32.7,32.76,32.69,32.75,20200.0,28.3498,28.4018,28.3411,28.3931,20200.0
2014-04-01 12:20:00,32.75,32.76,32.73,32.76,19400.0,28.3931,28.4018,28.3758,28.4018,19400.0
2014-04-01 12:25:00,32.76,32.76,32.74,32.75,19200.0,28.4018,28.4018,28.3845,28.3931,19200.0
2014-04-01 12:30:00,32.75,32.76,32.72,32.73,23200.0,28.3931,28.4018,28.3671,28.3758,23200.0
2014-04-01 12:35:00,32.72,32.73,32.71,32.72,33400.0,28.3671,28.3758,28.3584,28.3671,33400.0
2014-04-01 12:40:00,32.72,32.73,32.71,32.71,24700.0,28.3671,28.3758,28.3584,28.3584,24700.0
2014-04-01 12:45:00,32.71,32.73,32.69,32.72,26400.0,28.3584,28.3758,28.3411,28.3671,26400.0
2014-04-01 12:50:00,32.73,32.73,32.71,32.71,10700.0,28.3758,28.3758,28.3584,28.3584,10700.0
2014-04-01 12:55:00,32.72,32.74,32.71,32.72,38300.0,28.3671,28.3845,28.3584,28.3671,38300.0
2014-04-01 13:00:00,32.71,32.72,32.68,32.71,40800.0,28.3584,28.3671,28.3324,28.3584,40800.0
2014-04-01 13:05:00,32.71,32.71,32.67,32.68,33800.0,28.3584,28.3584,28.3238,28.3324,33800.0
2014-04-01 13:10:00,32.68,32.7,32.67,32.67,17200.0,28.3324,28.3498,28.3238,28.3238,17200.0
2014-04-01 13:15:00,32.68,32.69,32.65,32.67,48600.0,28.3324,28.3411,28.3064,28.3238,48600.0
2014-04-01 13:20:00,32.68,32.68,32.64,32.68,51800.0,28.3324,28.3324,28.2978,28.3324,51800.0
2014-04-01 13:25:00,32.68,32.68,32.64,32.66,40100.0,28.3324,28.3324,28.2978,28.3151,40100.0
2014-04-01 13:30:00,32.66,32.68,32.66,32.66,32800.0,28.3151,28.3324,28.3151,28.3151,32800.0
2014-04-01 13:35:00,32.67,32.7,32.66,32.7,40300.0,28.3238,28.3498,28.3151,28.3498,40300.0
2014-04-01 13:40:00,32.7,32.73,32.7,32.72,54600.0,28.3498,28.3758,28.3498,28.3671,54600.0
2014-04-01 13:45:00,32.71,32.73,32.69,32.72,64500.0,28.3584,28.3758,28.3411,28.3671,64500.0
2014-04-01 13:50:00,32.72,32.75,32.71,32.75,45500.0,28.3671,28.3931,28.3584,28.3931,45500.0
2014-04-01 13:55:00,32.75,32.81,32.71,32.8,238400.0,28.3931,28.4451,28.3584,28.4365,238400.0
2014-04-01 14:00:00,32.8,32.82,32.79,32.8,59000.0,28.4365,28.4538,28.4278,28.4365,59000.0
2014-04-01 14:05:00,32.8,32.83,32.77,32.81,96200.0,28.4365,28.4625,28.4105,28.4451,96200.0
2014-04-01 14:10:00,32.8,32.81,32.75,32.75,27000.0,28.4365,28.4451,28.3931,28.3931,27000.0
2014-04-01 14:15:00,32.75,32.78,32.74,32.76,43700.0,28.3931,28.4191,28.3845,28.4018,43700.0
2014-04-01 14:20:00,32.77,32.78,32.76,32.78,32000.0,28.4105,28.4191,28.4018,28.4191,32000.0
2014-04-01 14:25:00,32.78,32.8,32.77,32.77,22400.0,28.4191,28.4365,28.4105,28.4105,22400.0
2014-04-01 14:30:00,32.78,32.79,32.75,32.77,56200.0,28.4191,28.4278,28.3931,28.4105,56200.0
2014-04-01 14:35:00,32.78,32.8,32.77,32.8,47100.0,28.4191,28.4365,28.4105,28.4365,47100.0
2014-04-01 14:40:00,32.79,32.85,32.79,32.84,41000.0,28.4278,28.4798,28.4278,28.4712,41000.0
2014-04-01 14:45:00,32.85,32.89,32.84,32.88,70600.0,28.4798,28.5145,28.4712,28.5058,70600.0
2014-04-01 14:50:00,32.88,32.88,32.84,32.85,55800.0,28.5058,28.5058,28.4712,28.4798,55800.0
2014-04-01 14:55:00,32.84,32.87,32.82,32.86,56600.0,28.4712,28.4972,28.4538,28.4885,56600.0
2014-04-01 15:00:00,32.86,32.89,32.86,32.88,53300.0,28.4885,28.5145,28.4885,28.5058,53300.0
2014-04-01 15:05:00,32.89,32.91,32.87,32.91,101000.0,28.5145,28.5318,28.4972,28.5318,101000.0
2014-04-01 15:10:00,32.91,32.93,32.9,32.92,57600.0,28.5318,28.5492,28.5232,28.5405,57600.0
2014-04-01 15:15:00,32.91,32.94,32.91,32.94,51400.0,28.5318,28.5578,28.5318,28.5578,51400.0
2014-04-01 15:20:00,32.93,32.94,32.9,32.9,52500.0,28.5492,28.5578,28.5232,28.5232,52500.0
2014-04-01 15:25:00,32.9,32.92,32.89,32.91,51500.0,28.5232,28.5405,28.5145,28.5318,51500.0
2014-04-01 15:30:00,32.91,32.91,32.87,32.88,100500.0,28.5318,28.5318,28.4972,28.5058,100500.0
2014-04-01 15:35:00,32.88,32.89,32.85,32.87,93500.0,28.5058,28.5145,28.4798,28.4972,93500.0
2014-04-01 15:40:00,32.88,32.9,32.87,32.89,123500.0,28.5058,28.5232,28.4972,28.5145,123500.0
2014-04-01 15:45:00,32.89,32.92,32.88,32.89,199800.0,28.5145,28.5405,28.5058,28.5145,199800.0
2014-04-01 15:50:00,32.89,32.93,32.89,32.93,125000.0,28.5145,28.5492,28.5145,28.5492,125000.0
2014-04-01 15:55:00,32.93,32.94,32.89,32.91,497100.0,28.5492,28.5578,28.5145,28.5318,497100.0
2014-04-02 09:30:00,33.26,33.29,33.15,33.22,306700.0,28.8353,28.8613,28.7399,28.8006,306700.0
2014-04-02 09:35:00,33.23,33.23,33.14,33.21,199600.0,28.8093,28.8093,28.7312,28.7919,199600.0
2014-04-02 09:40:00,33.2,33.3,33.18,33.25,242300.0,28.7833,28.87,28.7659,28.8266,242300.0
2014-04-02 09:45:00,33.25,33.3,33.22,33.28,234200.0,28.8266,28.87,28.8006,28.8526,234200.0
2014-04-02 09:50:00,33.28,33.31,33.23,33.29,120500.0,28.8526,28.8786,28.8093,28.8613,120500.0
2014-04-02 09:55:00,33.29,33.29,33.15,33.16,157000.0,28.8613,28.8613,28.7399,28.7486,157000.0
2014-04-02 10:00:00,33.15,33.21,33.15,33.18,126400.0,28.7399,28.7919,28.7399,28.7659,126400.0
2014-04-02 10:05:00,33.18,33.25,33.17,33.23,93300.0,28.7659,28.8266,28.7572,28.8093,93300.0
2014-04-02 10:10:00,33.23,33.25,33.17,33.19,82100.0,28.8093,28.8266,28.7572,28.7746,82100.0
2014-04-02 10:15:00,33.19,33.33,33.18,33.32,148400.0,28.7746,28.896,28.7659,28.8873,148400.0
2014-04-02 10:20:00,33.33,33.4,33.29,33.3,469400.0,28.896,28.9567,28.8613,28.87,469400.0
2014-04-02 10:25:00,33.29,33.3,33.26,33.3,152000.0,28.8613,28.87,28.8353,28.87,152000.0
2014-04-02 10:30:00,33.3,33.31,33.26,33.28,121300.0,28.87,28.8786,28.8353,28.8526,121300.0
2014-04-02 10:35:00,33.29,33.33,33.26,33.33,159100.0,28.8613,28.896,28.8353,28.896,159100.0
2014-04-02 10:40:00,33.33,33.41,33.31,33.41,93500.0,28.896,28.9653,28.8786,28.9653,93500.0
2014-04-02 10:45:00,33.41,33.44,33.4,33.44,106400.0,28.9653,28.9913,28.9567,28.9913,106400.0
2014-04-02 10:50:00,33.44,33.48,33.44,33.48,121300.0,28.9913,29.026,28.9913,29.026,121300.0
2014-04-02 10:55:00,33.48,33.5,33.46,33.48,310200.0,29.026,29.0433,29.0087,29.026,310200.0
2014-04-02 11:00:00,33.48,33.56,33.48,33.55,223600.0,29.026,29.0954,29.026,29.0867,223600.0
2014-04-02 11:05:00,33.55,33.6,33.55,33.59,175500.0,29.0867,29.13,29.0867,29.1214,175500.0
2014-04-02 11:10:00,33.59,33.6,33.58,33.59,135900.0,29.1214,29.13,29.1127,29.1214,135900.0
2014-04-02 11:15:00,33.59,33.6,33.49,33.5,176200.0,29.1214,29.13,29.0347,29.0433,176200.0
2014-04-02 11:20:00,33.48,33.51,33.48,33.51,46600.0,29.026,29.052,29.026,29.052,46600.0
2014-04-02 11:25:00,33.5,33.62,33.5,33.62,144400.0,29.0433,29.1474,29.0433,29.1474,144400.0
2014-04-02 11:30:00,33.62,33.66,33.58,33.6,113700.0,29.1474,29.1821,29.1127,29.13,113700.0
2014-04-02 11:35:00,33.59,33.6,33.55,33.59,87800.0,29.1214,29.13,29.0867,29.1214,87800.0
2014-04-02 11:40:00,33.59,33.66,33.57,33.66,61800.0,29.1214,29.1821,29.104,29.1821,61800.0
2014-04-02 11:45:00,33.66,33.66,33.59,33.6,55400.0,29.1821,29.1821,29.1214,29.13,55400.0
2014-04-02 11:50:00,33.59,33.62,33.59,33.62,33500.0,29.1214,29.1474,29.1214,29.1474,33500.0
2014-04-02 11:55:00,33.61,33.66,33.61,33.65,86200.0,29.1387,29.1821,29.1387,29.1734,86200.0
2014-04-02 12:00:00,33.65,33.66,33.61,33.65,62900.0,29.1734,29.1821,29.1387,29.1734,62900.0
2014-04-02 12:05:00,33.64,33.65,33.64,33.65,39600.0,29.1647,29.1734,29.1647,29.1734,39600.0
2014-04-02 12:10:00,33.64,33.67,33.64,33.65,77400.0,29.1647,29.1907,29.1647,29.1734,77400.0
2014-04-02 12:15:00,33.65,33.65,33.55,33.55,65600.0,29.1734,29.1734,29.0867,29.0867,65600.0
2014-04-02 12:20:00,33.56,33.61,33.55,33.58,97800.0,29.0954,29.1387,29.0867,29.1127,97800.0
2014-04-02 12:25:00,33.59,33.6,33.58,33.58,54400.0,29.1214,29.13,29.1127,29.1127,54400.0
2014-04-02 12:30:00,33.58,33.58,33.55,33.57,44700.0,29.1127,29.1127,29.0867,29.104,44700.0
2014-04-02 12:35:00,33.57,33.58,33.54,33.54,59000.0,29.104,29.1127,29.078,29.078,59000.0
2014-04-02 12:40:00,33.54,33.54,33.49,33.51,71600.0,29.078,29.078,29.0347,29.052,71600.0
2014-04-02 12:45:00,33.51,33.52,33.49,33.49,49800.0,29.052,29.0607,29.0347,29.0347,49800.0
2014-04-02 12:50:00,33.48,33.54,33.48,33.54,38800.0,29.026,29.078,29.026,29.078,38800.0
2014-04-02 12:55:00,33.54,33.54,33.5,33.52,42400.0,29.078,29.078,29.0433,29.0607,42400.0
2014-04-02 13:00:00,33.52,33.53,33.51,33.52,38600.0,29.0607,29.0694,29.052,29.0607,38600.0
2014-04-02 13:05:00,33.52,33.52,33.48,33.5,45900.0,29.0607,29.0607,29.026,29.0433,45900.0
2014-04-02 13:10:00,33.51,33.51,33.49,33.51,39500.0,29.052,29.052,29.0347,29.052,39500.0
2014-04-02 13:15:00,33.51,33.51,33.48,33.48,58300.0,29.052,29.052,29.026,29.026,58300.0
2014-04-02 13:20:00,33.48,33.48,33.45,33.45,44700.0,29.026,29.026,29.0,29.0,44700.0
2014-04-02 13:25:00,33.46,33.47,33.42,33.42,63400.0,29.0087,29.0173,28.974,28.974,63400.0
2014-04-02 13:30:00,33.43,33.45,33.41,33.43,55200.0,28.9827,29.0,28.9653,28.9827,55200.0
2014-04-02 13:35:00,33.43,33.47,33.43,33.43,76200.0,28.9827,29.0173,28.9827,28.9827,76200.0
2014-04-02 13:40:00,33.43,33.48,33.43,33.47,63600.0,28.9827,29.026,28.9827,29.0173,63600.0
2014-04-02 13:45:00,33.47,33.48,33.4,33.41,104300.0,29.0173,29.026,28.9567,28.9653,104300.0
2014-04-02 13:50:00,33.42,33.42,33.4,33.41,60200.0,28.974,28.974,28.9567,28.9653,60200.0
2014-04-02 13:55:00,33.41,33.42,33.38,33.41,86800.0,28.9653,28.974,28.9393,28.9653,86800.0
2014-04-02 14:00:00,33.4,33.41,33.38,33.38,51700.0,28.9567,28.9653,28.9393,28.9393,51700.0
2014-04-02 14:05:00,33.39,33.39,33.38,33.39,37900.0,28.948,28.948,28.9393,28.948,37900.0
2014-04-02 14:10:00,33.38,33.4,33.38,33.4,30600.0,28.9393,28.9567,28.9393,28.9567,30600.0
2014-04-02 14:15:00,33.39,33.47,33.39,33.45,62600.0,28.948,29.0173,28.948,29.0,62600.0
2014-04-02 14:20:00,33.45,33.47,33.44,33.44,110600.0,29.0,29.0173,28.9913,28.9913,110600.0
2014-04-02 14:25:00,33.45,33.47,33.44,33.46,58800.0,29.0,29.0173,28.9913,29.0087,58800.0
2014-04-02 14:30:00,33.46,33.47,33.44,33.45,62300.0,29.0087,29.0173,28.9913,29.0,62300.0
2014-04-02 14:35:00,33.44,33.46,33.41,33.42,77500.0,28.9913,29.0087,28.9653,28.974,77500.0
2014-04-02 14:40:00,33.42,33.46,33.42,33.45,48900.0,28.974,29.0087,28.974,29.0,48900.0
2014-04-02 14:45:00,33.45,33.47,33.45,33.45,61700.0,29.0,29.0173,29.0,29.0,61700.0
2014-04-02 14:50:00,33.46,33.46,33.43,33.44,42200.0,29.0087,29.0087,28.9827,28.9913,42200.0
2014-04-02 14:55:00,33.44,33.45,33.43,33.45,60200.0,28.9913,29.0,28.9827,29.0,60200.0
2014-04-02 15:00:00,33.45,33.45,33.44,33.45,25000.0,29.0,29.0,28.9913,29.0,25000.0
2014-04-02 15:05:00,33.45,33.51,33.44,33.51,169900.0,29.0,29.052,28.9913,29.052,169900.0
2014-04-02 15:10:00,33.52,33.55,33.51,33.55,43500.0,29.0607,29.0867,29.052,29.0867,43500.0
2014-04-02 15:15:00,33.55,33.55,33.52,33.52,83700.0,29.0867,29.0867,29.0607,29.0607,83700.0
2014-04-02 15:20:00,33.52,33.53,33.5,33.51,129000.0,29.0607,29.0694,29.0433,29.052,129000.0
2014-04-02 15:25:00,33.52,33.52,33.5,33.52,132600.0,29.0607,29.0607,29.0433,29.0607,132600.0
2014-04-02 15:30:00,33.52,33.52,33.49,33.5,145500.0,29.0607,29.0607,29.0347,29.0433,145500.0
2014-04-02 15:35:00,33.5,33.51,33.46,33.46,299800.0,29.0433,29.052,29.0087,29.0087,299800.0
2014-04-02 15:40:00,33.46,33.47,33.45,33.46,168200.0,29.0087,29.0173,29.0,29.0087,168200.0
2014-04-02 15:45:00,33.45,33.47,33.42,33.42,349600.0,29.0,29.0173,28.974,28.974,349600.0
2014-04-02 15:50:00,33.43,33.43,33.36,33.38,456300.0,28.9827,28.9827,28.922,28.9393,456300.0
2014-04-02 15:55:00,33.38,33.38,33.31,33.33,754200.0,28.9393,28.9393,28.8786,28.896,754200.0
2014-04-03 09:30:00,33.69,33.69,33.4,33.41,344800.0,29.2081,29.2081,28.9567,28.9653,344800.0
2014-04-03 09:35:00,33.4,33.47,33.33,33.4,132800.0,28.9567,29.0173,28.896,28.9567,132800.0
2014-04-03 09:40:00,33.39,33.44,33.29,33.29,130600.0,28.948,28.9913,28.8613,28.8613,130600.0
2014-04-03 09:45:00,33.29,33.38,33.26,33.29,95600.0,28.8613,28.9393,28.8353,28.8613,95600.0
2014-04-03 09:50:00,33.29,33.3,33.23,33.26,127100.0,28.8613,28.87,28.8093,28.8353,127100.0
2014-04-03 09:55:00,33.26,33.45,33.26,33.44,147000.0,28.8353,29.0,28.8353,28.9913,147000.0
2014-04-03 10:00:00,33.43,33.44,33.32,33.37,107700.0,28.9827,28.9913,28.8873,28.9306,107700.0
2014-04-03 10:05:00,33.37,33.39,33.34,33.36,84800.0,28.9306,28.948,28.9046,28.922,84800.0
2014-04-03 10:10:00,33.37,33.43,33.34,33.42,117600.0,28.9306,28.9827,28.9046,28.974,117600.0
2014-04-03 10:15:00,33.42,33.48,33.41,33.48,104500.0,28.974,29.026,28.9653,29.026,104500.0
2014-04-03 10:20:00,33.48,33.52,33.44,33.5,117600.0,29.026,29.0607,28.9913,29.0433,117600.0
2014-04-03 10:25:00,33.49,33.52,33.45,33.51,150900.0,29.0347,29.0607,29.0,29.052,150900.0
2014-04-03 10:30:00,33.51,33.51,33.38,33.38,53600.0,29.052,29.052,28.9393,28.9393,53600.0
2014-04-03 10:35:00,33.39,33.4,33.31,33.34,99900.0,28.948,28.9567,28.8786,28.9046,99900.0
2014-04-03 10:40:00,33.34,33.41,33.32,33.33,74400.0,28.9046,28.9653,28.8873,28.896,74400.0
2014-04-03 10:45:00,33.34,33.41,33.34,33.41,52800.0,28.9046,28.9653,28.9046,28.9653,52800.0
2014-04-03 10:50:00,33.41,33.41,33.32,33.33,73300.0,28.9653,28.9653,28.8873,28.896,73300.0
2014-04-03 10:55:00,33.34,33.38,33.33,33.38,47700.0,28.9046,28.9393,28.896,28.9393,47700.0
2014-04-03 11:00:00,33.38,33.4,33.37,33.39,23700.0,28.9393,28.9567,28.9306,28.948,23700.0
2014-04-03 11:05:00,33.39,33.4,33.35,33.35,69600.0,28.948,28.9567,28.9133,28.9133,69600.0
2014-04-03 11:10:00,33.36,33.41,33.36,33.4,65400.0,28.922,28.9653,28.922,28.9567,65400.0
2014-04-03 11:15:00,33.41,33.49,33.4,33.48,57700.0,28.9653,29.0347,28.9567,29.026,57700.0
2014-04-03 11:20:00,33.48,33.48,33.41,33.44,67400.0,29.026,29.026,28.9653,28.9913,67400.0
2014-04-03 11:25:00,33.43,33.48,33.43,33.46,38300.0,28.9827,29.026,28.9827,29.0087,38300.0
2014-04-03 11:30:00,33.46,33.48,33.42,33.44,45400.0,29.0087,29.026,28.974,28.9913,45400.0
2014-04-03 11:35:00,33.44,33.5,33.43,33.5,62100.0,28.9913,29.0433,28.9827,29.0433,62100.0
2014-04-03 11:40:00,33.5,33.52,33.44,33.51,79100.0,29.0433,29.0607,28.9913,29.052,79100.0
2014-04-03 11:45:00,33.51,33.55,33.48,33.52,41200.0,29.052,29.0867,29.026,29.0607,41200.0
2014-04-03 11:50:00,33.51,33.53,33.49,33.49,35900.0,29.052,29.0694,29.0347,29.0347,35900.0
2014-04-03 11:55:00,33.5,33.51,33.46,33.48,34200.0,29.0433,29.052,29.0087,29.026,34200.0
2014-04-03 12:00:00,33.48,33.5,33.46,33.5,30200.0,29.026,29.0433,29.0087,29.0433,30200.0
2014-04-03 12:05:00,33.49,33.54,33.49,33.52,133600.0,29.0347,29.078,29.0347,29.0607,133600.0
2014-04-03 12:10:00,33.53,33.53,33.52,33.52,45100.0,29.0694,29.0694,29.0607,29.0607,45100.0
2014-04-03 12:15:00,33.52,33.52,33.46,33.47,76100.0,29.0607,29.0607,29.0087,29.0173,76100.0
2014-04-03 12:20:00,33.47,33.52,33.46,33.51,45000.0,29.0173,29.0607,29.0087,29.052,45000.0
2014-04-03 12:25:00,33.5,33.52,33.49,33.5,35600.0,29.0433,29.0607,29.0347,29.0433,35600.0
2014-04-03 12:30:00,33.49,33.5,33.48,33.49,27500.0,29.0347,29.0433,29.026,29.0347,27500.0
2014-04-03 12:35:00,33.49,33.5,33.4,33.4,67100.0,29.0347,29.0433,28.9567,28.9567,67100.0
2014-04-03 12:40:00,33.39,33.46,33.39,33.45,44000.0,28.948,29.0087,28.948,29.0,44000.0
2014-04-03 12:45:00,33.44,33.46,33.41,33.42,25400.0,28.9913,29.0087,28.9653,28.974,25400.0
2014-04-03 12:50:00,33.41,33.46,33.41,33.44,26500.0,28.9653,29.0087,28.9653,28.9913,26500.0
2014-04-03 12:55:00,33.44,33.47,33.43,33.47,11900.0,28.9913,29.0173,28.9827,29.0173,11900.0
2014-04-03 13:00:00,33.46,33.48,33.44,33.47,33500.0,29.0087,29.026,28.9913,29.0173,33500.0
2014-04-03 13:05:00,33.46,33.46,33.42,33.43,19300.0,29.0087,29.0087,28.974,28.9827,19300.0
2014-04-03 13:10:00,33.44,33.45,33.41,33.44,32600.0,28.9913,29.0,28.9653,28.9913,32600.0
2014-04-03 13:15:00,33.44,33.46,33.42,33.43,24400.0,28.9913,29.0087,28.974,28.9827,24400.0
2014-04-03 13:20:00,33.43,33.45,33.43,33.43,26300.0,28.9827,29.0,28.9827,28.9827,26300.0
2014-04-03 13:25:00,33.43,33.45,33.42,33.43,48300.0,28.9827,29.0,28.974,28.9827,48300.0
2014-04-03 13:30:00,33.42,33.43,33.41,33.43,27900.0,28.974,28.9827,28.9653,28.9827,27900.0
2014-04-03 13:35:00,33.43,33.44,33.38,33.41,38500.0,28.9827,28.9913,28.9393,28.9653,38500.0
2014-04-03 13:40:00,33.41,33.45,33.41,33.42,25300.0,28.9653,29.0,28.9653,28.974,25300.0
2014-04-03 13:45:00,33.43,33.44,33.41,33.42,61800.0,28.9827,28.9913,28.9653,28.974,61800.0
2014-04-03 13:50:00,33.42,33.44,33.41,33.43,34200.0,28.974,28.9913,28.9653,28.9827,34200.0
2014-04-03 13:55:00,33.43,33.43,33.4,33.42,24100.0,28.9827,28.9827,28.9567,28.974,24100.0
2014-04-03 14:00:00,33.43,33.43,33.37,33.38,57900.0,28.9827,28.9827,28.9306,28.9393,57900.0
2014-04-03 14:05:00,33.38,33.41,33.38,33.4,75600.0,28.9393,28.9653,28.9393,28.9567,75600.0
2014-04-03 14:10:00,33.4,33.4,33.38,33.38,43000.0,28.9567,28.9567,28.9393,28.9393,43000.0
2014-04-03 14:15:00,33.38,33.39,33.35,33.37,27900.0,28.9393,28.948,28.9133,28.9306,27900.0
2014-04-03 14:20:00,33.36,33.38,33.36,33.38,23600.0,28.922,28.9393,28.922,28.9393,23600.0
2014-04-03 14:25:00,33.37,33.38,33.31,33.32,61000.0,28.9306,28.9393,28.8786,28.8873,61000.0
2014-04-03 14:30:00,33.32,33.32,33.28,33.31,101600.0,28.8873,28.8873,28.8526,28.8786,101600.0
2014-04-03 14:35:00,33.32,33.33,33.23,33.25,147200.0,28.8873,28.896,28.8093,28.8266,147200.0
2014-04-03 14:40:00,33.24,33.3,33.23,33.3,92300.0,28.8179,28.87,28.8093,28.87,92300.0
2014-04-03 14:45:00,33.3,33.35,33.3,33.34,55800.0,28.87,28.9133,28.87,28.9046,55800.0
2014-04-03 14:50:00,33.35,33.35,33.32,33.34,77900.0,28.9133,28.9133,28.8873,28.9046,77900.0
2014-04-03 14:55:00,33.33,33.37,33.33,33.36,65400.0,28.896,28.9306,28.896,28.922,65400.0
2014-04-03 15:00:00,33.37,33.39,33.36,33.38,84000.0,28.9306,28.948,28.922,28.9393,84000.0
2014-04-03 15:05:00,33.37,33.38,33.34,33.36,47400.0,28.9306,28.9393,28.9046,28.922,47400.0
2014-04-03 15:10:00,33.35,33.37,33.33,33.35,79900.0,28.9133,28.9306,28.896,28.9133,79900.0
2014-04-03 15:15:00,33.35,33.38,33.35,33.36,61700.0,28.9133,28.9393,28.9133,28.922,61700.0
2014-04-03 15:20:00,33.36,33.38,33.35,33.35,70900.0,28.922,28.9393,28.9133,28.9133,70900.0
2014-04-03 15:25:00,33.36,33.42,33.36,33.4,86700.0,28.922,28.974,28.922,28.9567,86700.0
2014-04-03 15:30:00,33.4,33.42,33.4,33.41,66800.0,28.9567,28.974,28.9567,28.9653,66800.0
2014-04-03 15:35:00,33.4,33.46,33.4,33.44,105200.0,28.9567,29.0087,28.9567,28.9913,105200.0
2014-04-03 15:40:00,33.44,33.45,33.42,33.42,142800.0,28.9913,29.0,28.974,28.974,142800.0
2014-04-03 15:45:00,33.43,33.44,33.41,33.44,113400.0,28.9827,28.9913,28.9653,28.9913,113400.0
2014-04-03 15:50:00,33.43,33.46,33.43,33.43,346300.0,28.9827,29.0087,28.9827,28.9827,346300.0
2014-04-03 15:55:00,33.44,33.45,33.4,33.4,744000.0,28.9913,29.0,28.9567,28.9567,744000.0
2014-04-04 09:30:00,33.65,33.8,33.62,33.75,283500.0,29.1734,29.3034,29.1474,29.2601,283500.0
2014-04-04 09:35:00,33.75,33.79,33.67,33.67,179900.0,29.2601,29.2948,29.1907,29.1907,179900.0
2014-04-04 09:40:00,33.66,33.75,33.63,33.71,172400.0,29.1821,29.2601,29.1561,29.2254,172400.0
2014-04-04 09:45:00,33.71,33.74,33.65,33.69,142600.0,29.2254,29.2514,29.1734,29.2081,142600.0
2014-04-04 09:50:00,33.68,33.78,33.63,33.64,180400.0,29.1994,29.2861,29.1561,29.1647,180400.0
2014-04-04 09:55:00,33.63,33.72,33.57,33.69,166600.0,29.1561,29.2341,29.104,29.2081,166600.0
2014-04-04 10:00:00,33.69,33.7,33.55,33.6,178000.0,29.2081,29.2167,29.0867,29.13,178000.0
2014-04-04 10:05:00,33.6,33.65,33.58,33.62,95200.0,29.13,29.1734,29.1127,29.1474,95200.0
2014-04-04 10:10:00,33.63,33.65,33.58,33.59,84100.0,29.1561,29.1734,29.1127,29.1214,84100.0
2014-04-04 10:15:00,33.59,33.68,33.56,33.66,135500.0,29.1214,29.1994,29.0954,29.1821,135500.0
2014-04-04 10:20:00,33.66,33.69,33.59,33.62,81400.0,29.1821,29.2081,29.1214,29.1474,81400.0
2014-04-04 10:25:00,33.63,33.66,33.59,33.65,121200.0,29.1561,29.1821,29.1214,29.1734,121200.0
2014-04-04 10:30:00,33.66,33.68,33.63,33.68,91700.0,29.1821,29.1994,29.1561,29.1994,91700.0
2014-04-04 10:35:00,33.68,33.72,33.65,33.68,109100.0,29.1994,29.2341,29.1734,29.1994,109100.0
2014-04-04 10:40:00,33.69,33.74,33.68,33.68,93800.0,29.2081,29.2514,29.1994,29.1994,93800.0
2014-04-04 10:45:00,33.67,33.71,33.67,33.69,83600.0,29.1907,29.2254,29.1907,29.2081,83600.0
2014-04-04 10:50:00,33.69,33.71,33.65,33.69,61200.0,29.2081,29.2254,29.1734,29.2081,61200.0
2014-04-04 10:55:00,33.69,33.72,33.68,33.68,78300.0,29.2081,29.2341,29.1994,29.1994,78300.0
2014-04-04 11:00:00,33.69,33.72,33.68,33.7,112800.0,29.2081,29.2341,29.1994,29.2167,112800.0
2014-04-04 11:05:00,33.7,33.71,33.62,33.63,86400.0,29.2167,29.2254,29.1474,29.1561,86400.0
2014-04-04 11:10:00,33.63,33.65,33.59,33.63,106100.0,29.1561,29.1734,29.1214,29.1561,106100.0
2014-04-04 11:15:00,33.62,33.66,33.59,33.65,155800.0,29.1474,29.1821,29.1214,29.1734,155800.0
2014-04-04 11:20:00,33.65,33.69,33.63,33.65,83200.0,29.1734,29.2081,29.1561,29.1734,83200.0
2014-04-04 11:25:00,33.65,33.66,33.55,33.57,119500.0,29.1734,29.1821,29.0867,29.104,119500.0
2014-04-04 11:30:00,33.57,33.6,33.57,33.59,86600.0,29.104,29.13,29.104,29.1214,86600.0
2014-04-04 11:35:00,33.59,33.62,33.55,33.59,57800.0,29.1214,29.1474,29.0867,29.1214,57800.0
2014-04-04 11:40:00,33.59,33.59,33.52,33.54,80800.0,29.1214,29.1214,29.0607,29.078,80800.0
2014-04-04 11:45:00,33.55,33.55,33.47,33.48,126500.0,29.0867,29.0867,29.0173,29.026,126500.0
2014-04-04 11:50:00,33.49,33.52,33.45,33.47,83300.0,29.0347,29.0607,29.0,29.0173,83300.0
2014-04-04 11:55:00,33.47,33.51,33.44,33.51,89300.0,29.0173,29.052,28.9913,29.052,89300.0
2014-04-04 12:00:00,33.51,33.52,33.41,33.41,102200.0,29.052,29.0607,28.9653,28.9653,102200.0
2014-04-04 12:05:00,33.41,33.44,33.36,33.4,156200.0,28.9653,28.9913,28.922,28.9567,156200.0
2014-04-04 12:10:00,33.4,33.4,33.33,33.34,147100.0,28.9567,28.9567,28.896,28.9046,147100.0
2014-04-04 12:15:00,33.34,33.44,33.34,33.43,125600.0,28.9046,28.9913,28.9046,28.9827,125600.0
2014-04-04 12:20:00,33.43,33.47,33.41,33.45,79200.0,28.9827,29.0173,28.9653,29.0,79200.0
2014-04-04 12:25:00,33.45,33.46,33.42,33.43,54600.0,29.0,29.0087,28.974,28.9827,54600.0
2014-04-04 12:30:00,33.43,33.48,33.43,33.45,49300.0,28.9827,29.026,28.9827,29.0,49300.0
2014-04-04 12:35:00,33.45,33.48,33.43,33.48,61300.0,29.0,29.026,28.9827,29.026,61300.0
2014-04-04 12:40:00,33.48,33.48,33.43,33.46,50600.0,29.026,29.026,28.9827,29.0087,50600.0
2014-04-04 12:45:00,33.45,33.48,33.43,33.45,66400.0,29.0,29.026,28.9827,29.0,66400.0
2014-04-04 12:50:00,33.45,33.47,33.42,33.45,67700.0,29.0,29.0173,28.974,29.0,67700.0
2014-04-04 12:55:00,33.45,33.45,33.38,33.41,117900.0,29.0,29.0,28.9393,28.9653,117900.0
2014-04-04 13:00:00,33.4,33.44,33.34,33.37,145400.0,28.9567,28.9913,28.9046,28.9306,145400.0
2014-04-04 13:05:00,33.37,33.41,33.37,33.38,90100.0,28.9306,28.9653,28.9306,28.9393,90100.0
2014-04-04 13:10:00,33.39,33.42,33.39,33.39,69400.0,28.948,28.974,28.948,28.948,69400.0
2014-04-04 13:15:00,33.39,33.41,33.38,33.4,70700.0,28.948,28.9653,28.9393,28.9567,70700.0
2014-04-04 13:20:00,33.4,33.41,33.34,33.38,54800.0,28.9567,28.9653,28.9046,28.9393,54800.0
2014-04-04 13:25:00,33.38,33.4,33.36,33.37,55900.0,28.9393,28.9567,28.922,28.9306,55900.0
2014-04-04 13:30:00,33.37,33.38,33.31,33.31,114600.0,28.9306,28.9393,28.8786,28.8786,114600.0
2014-04-04 13:35:00,33.31,33.36,33.31,33.33,65800.0,28.8786,28.922,28.8786,28.896,65800.0
2014-04-04 13:40:00,33.34,33.34,33.3,33.3,71900.0,28.9046,28.9046,28.87,28.87,71900.0
2014-04-04 13:45:00,33.31,33.36,33.31,33.36,77800.0,28.8786,28.922,28.8786,28.922,77800.0
2014-04-04 13:50:00,33.36,33.38,33.34,33.37,56000.0,28.922,28.9393,28.9046,28.9306,56000.0
2014-04-04 13:55:00,33.37,33.37,33.26,33.28,124500.0,28.9306,28.9306,28.8353,28.8526,124500.0
2014-04-04 14:00:00,33.28,33.32,33.27,33.31,147200.0,28.8526,28.8873,28.8439,28.8786,147200.0
2014-04-04 14:05:00,33.3,33.33,33.27,33.29,91200.0,28.87,28.896,28.8439,28.8613,91200.0
2014-04-04 14:10:00,33.29,33.33,33.28,33.32,82800.0,28.8613,28.896,28.8526,28.8873,82800.0
2014-04-04 14:15:00,33.32,33.4,33.32,33.37,72000.0,28.8873,28.9567,28.8873,28.9306,72000.0
2014-04-04 14:20:00,33.38,33.39,33.34,33.36,67400.0,28.9393,28.948,28.9046,28.922,67400.0
2014-04-04 14:25:00,33.36,33.37,33.31,33.32,81400.0,28.922,28.9306,28.8786,28.8873,81400.0
2014-04-04 14:30:00,33.32,33.34,33.29,33.3,77200.0,28.8873,28.9046,28.8613,28.87,77200.0
2014-04-04 14:35:00,33.3,33.3,33.23,33.25,143100.0,28.87,28.87,28.8093,28.8266,143100.0
2014-04-04 14:40:00,33.26,33.28,33.22,33.22,125200.0,28.8353,28.8526,28.8006,28.8006,125200.0
2014-04-04 14:45:00,33.21,33.26,33.18,33.26,155800.0,28.7919,28.8353,28.7659,28.8353,155800.0
2014-04-04 14:50:00,33.25,33.29,33.25,33.29,87500.0,28.8266,28.8613,28.8266,28.8613,87500.0
2014-04-04 14:55:00,33.28,33.32,33.27,33.32,84100.0,28.8526,28.8873,28.8439,28.8873,84100.0
2014-04-04 15:00:00,33.32,33.33,33.26,33.29,77400.0,28.8873,28.896,28.8353,28.8613,77400.0
2014-04-04 15:05:00,33.28,33.3,33.27,33.29,77900.0,28.8526,28.87,28.8439,28.8613,77900.0
2014-04-04 15:10:00,33.29,33.3,33.25,33.26,156000.0,28.8613,28.87,28.8266,28.8353,156000.0
2014-04-04 15:15:00,33.27,33.33,33.26,33.32,127300.0,28.8439,28.896,28.8353,28.8873,127300.0
2014-04-04 15:20:00,33.33,33.34,33.3,33.33,90300.0,28.896,28.9046,28.87,28.896,90300.0
2014-04-04 15:25:00,33.33,33.36,33.3,33.34,66600.0,28.896,28.922,28.87,28.9046,66600.0
2014-04-04 15:30:00,33.34,33.34,33.29,33.29,110200.0,28.9046,28.9046,28.8613,28.8613,110200.0
2014-04-04 15:35:00,33.3,33.32,33.28,33.32,89500.0,28.87,28.8873,28.8526,28.8873,89500.0
2014-04-04 15:40:00,33.32,33.32,33.28,33.31,154600.0,28.8873,28.8873,28.8526,28.8786,154600.0
2014-04-04 15:45:00,33.3,33.38,33.3,33.37,359700.0,28.87,28.9393,28.87,28.9306,359700.0
2014-04-04 15:50:00,33.37,33.38,33.33,33.37,248000.0,28.9306,28.9393,28.896,28.9306,248000.0
2014-04-04 15:55:00,33.38,33.38,33.32,33.33,497900.0,28.9393,28.9393,28.8873,28.896,497900.0
2014-04-07 09:30:00,33.27,33.47,33.25,33.44,195700.0,28.8439,29.0173,28.8266,28.9913,195700.0
2014-04-07 09:35:00,33.45,33.5,33.36,33.45,189700.0,29.0,29.0433,28.922,29.0,189700.0
2014-04-07 09:40:00,33.45,33.54,33.38,33.42,149100.0,29.0,29.078,28.9393,28.974,149100.0
2014-04-07 09:45:00,33.42,33.44,33.36,33.37,117100.0,28.974,28.9913,28.922,28.9306,117100.0
2014-04-07 09:50:00,33.38,33.51,33.37,33.5,124100.0,28.9393,29.052,28.9306,29.0433,124100.0
2014-04-07 09:55:00,33.5,33.54,33.46,33.53,107900.0,29.0433,29.078,29.0087,29.0694,107900.0
2014-04-07 10:00:00,33.53,33.56,33.45,33.45,130400.0,29.0694,29.0954,29.0,29.0,130400.0
2014-04-07 10:05:00,33.45,33.49,33.43,33.47,91400.0,29.0,29.0347,28.9827,29.0173,91400.0
2014-04-07 10:10:00,33.47,33.53,33.46,33.46,142400.0,29.0173,29.0694,29.0087,29.0087,142400.0
2014-04-07 10:15:00,33.46,33.47,33.36,33.38,266900.0,29.0087,29.0173,28.922,28.9393,266900.0
2014-04-07 10:20:00,33.38,33.42,33.33,33.38,77600.0,28.9393,28.974,28.896,28.9393,77600.0
2014-04-07 10:25:00,33.38,33.43,33.37,33.41,65500.0,28.9393,28.9827,28.9306,28.9653,65500.0
2014-04-07 10:30:00,33.4,33.43,33.34,33.43,100400.0,28.9567,28.9827,28.9046,28.9827,100400.0
2014-04-07 10:35:00,33.43,33.48,33.42,33.42,71000.0,28.9827,29.026,28.974,28.974,71000.0
2014-04-07 10:40:00,33.42,33.44,33.34,33.37,103800.0,28.974,28.9913,28.9046,28.9306,103800.0
2014-04-07 10:45:00,33.37,33.39,33.34,33.37,212100.0,28.9306,28.948,28.9046,28.9306,212100.0
2014-04-07 10:50:00,33.38,33.42,33.35,33.4,165500.0,28.9393,28.974,28.9133,28.9567,165500.0
2014-04-07 10:55:00,33.4,33.4,33.34,33.38,93900.0,28.9567,28.9567,28.9046,28.9393,93900.0
2014-04-07 11:00:00,33.38,33.43,33.33,33.42,191600.0,28.9393,28.9827,28.896,28.974,191600.0
2014-04-07 11:05:00,33.41,33.45,33.36,33.38,79600.0,28.9653,29.0,28.922,28.9393,79600.0
2014-04-07 11:10:00,33.38,33.38,33.34,33.37,142800.0,28.9393,28.9393,28.9046,28.9306,142800.0
2014-04-07 11:15:00,33.37,33.4,33.35,33.36,76600.0,28.9306,28.9567,28.9133,28.922,76600.0
2014-04-07 11:20:00,33.36,33.4,33.34,33.36,125300.0,28.922,28.9567,28.9046,28.922,125300.0
2014-04-07 11:25:00,33.36,33.39,33.35,33.36,49000.0,28.922,28.948,28.9133,28.922,49000.0
2014-04-07 11:30:00,33.37,33.39,33.35,33.37,62900.0,28.9306,28.948,28.9133,28.9306,62900.0
2014-04-07 11:35:00,33.36,33.37,33.33,33.34,187300.0,28.922,28.9306,28.896,28.9046,187300.0
2014-04-07 11:40:00,33.34,33.34,33.24,33.25,103300.0,28.9046,28.9046,28.8179,28.8266,103300.0
2014-04-07 11:45:00,33.25,33.25,33.19,33.21,116800.0,28.8266,28.8266,28.7746,28.7919,116800.0
2014-04-07 11:50:00,33.22,33.22,33.1,33.13,116800.0,28.8006,28.8006,28.6966,28.7226,116800.0
2014-04-07 11:55:00,33.12,33.14,33.07,33.08,86300.0,28.7139,28.7312,28.6706,28.6792,86300.0
2014-04-07 12:00:00,33.08,33.12,33.08,33.1,51200.0,28.6792,28.7139,28.6792,28.6966,51200.0
2014-04-07 12:05:00,33.09,33.1,33.01,33.01,106800.0,28.6879,28.6966,28.6185,28.6185,106800.0
2014-04-07 12:10:00,33.01,33.03,32.99,32.99,113600.0,28.6185,28.6359,28.6012,28.6012,113600.0
2014-04-07 12:15:00,33.0,33.0,32.87,32.87,140000.0,28.6099,28.6099,28.4972,28.4972,140000.0
2014-04-07 12:20:00,32.87,32.99,32.87,32.96,93500.0,28.4972,28.6012,28.4972,28.5752,93500.0
2014-04-07 12:25:00,32.97,33.01,32.95,32.96,144000.0,28.5839,28.6185,28.5665,28.5752,144000.0
2014-04-07 12:30:00,32.96,33.03,32.96,33.02,33800.0,28.5752,28.6359,28.5752,28.6272,33800.0
2014-04-07 12:35:00,33.03,33.06,33.0,33.05,44400.0,28.6359,28.6619,28.6099,28.6532,44400.0
2014-04-07 12:40:00,33.05,33.09,33.05,33.05,47500.0,28.6532,28.6879,28.6532,28.6532,47500.0
2014-04-07 12:45:00,33.06,33.06,33.01,33.02,41000.0,28.6619,28.6619,28.6185,28.6272,41000.0
2014-04-07 12:50:00,33.02,33.05,33.0,33.02,45500.0,28.6272,28.6532,28.6099,28.6272,45500.0
2014-04-07 12:55:00,33.02,33.02,32.99,33.0,67700.0,28.6272,28.6272,28.6012,28.6099,67700.0
2014-04-07 13:00:00,33.0,33.03,32.99,33.0,69600.0,28.6099,28.6359,28.6012,28.6099,69600.0
2014-04-07 13:05:00,33.0,33.0,32.93,32.93,61000.0,28.6099,28.6099,28.5492,28.5492,61000.0
2014-04-07 13:10:00,32.93,32.94,32.88,32.91,66300.0,28.5492,28.5578,28.5058,28.5318,66300.0
2014-04-07 13:15:00,32.92,32.95,32.9,32.92,65500.0,28.5405,28.5665,28.5232,28.5405,65500.0
2014-04-07 13:20:00,32.92,33.01,32.92,32.97,63000.0,28.5405,28.6185,28.5405,28.5839,63000.0
2014-04-07 13:25:00,32.97,32.99,32.91,32.95,90200.0,28.5839,28.6012,28.5318,28.5665,90200.0
2014-04-07 13:30:00,32.96,32.98,32.92,32.93,60700.0,28.5752,28.5925,28.5405,28.5492,60700.0
2014-04-07 13:35:00,32.94,32.97,32.91,32.91,58500.0,28.5578,28.5839,28.5318,28.5318,58500.0
2014-04-07 13:40:00,32.92,32.93,32.88,32.91,81000.0,28.5405,28.5492,28.5058,28.5318,81000.0
2014-04-07 13:45:00,32.91,32.94,32.86,32.88,126000.0,28.5318,28.5578,28.4885,28.5058,126000.0
2014-04-07 13:50:00,32.88,32.93,32.86,32.91,117400.0,28.5058,28.5492,28.4885,28.5318,117400.0
2014-04-07 13:55:00,32.9,32.95,32.89,32.94,53600.0,28.5232,28.5665,28.5145,28.5578,53600.0
2014-04-07 14:00:00,32.94,32.97,32.93,32.96,67800.0,28.5578,28.5839,28.5492,28.5752,67800.0
2014-04-07 14:05:00,32.96,33.0,32.93,32.98,45400.0,28.5752,28.6099,28.5492,28.5925,45400.0
2014-04-07 14:10:00,32.98,33.0,32.95,32.95,61600.0,28.5925,28.6099,28.5665,28.5665,61600.0
2014-04-07 14:15:00,32.95,32.97,32.95,32.95,42500.0,28.5665,28.5839,28.5665,28.5665,42500.0
2014-04-07 14:20:00,32.95,32.97,32.95,32.97,113200.0,28.5665,28.5839,28.5665,28.5839,113200.0
2014-04-07 14:25:00,32.97,32.99,32.94,32.94,134900.0,28.5839,28.6012,28.5578,28.5578,134900.0
2014-04-07 14:30:00,32.94,32.95,32.9,32.91,39300.0,28.5578,28.5665,28.5232,28.5318,39300.0
2014-04-07 14:35:00,32.91,32.99,32.91,32.96,41600.0,28.5318,28.6012,28.5318,28.5752,41600.0
2014-04-07 14:40:00,32.96,33.01,32.96,32.97,103200.0,28.5752,28.6185,28.5752,28.5839,103200.0
2014-04-07 14:45:00,32.98,33.04,32.97,33.03,75900.0,28.5925,28.6445,28.5839,28.6359,75900.0
2014-04-07 14:50:00,33.03,33.19,33.02,33.17,139200.0,28.6359,28.7746,28.6272,28.7572,139200.0
2014-04-07 14:55:00,33.16,33.19,33.14,33.17,190000.0,28.7486,28.7746,28.7312,28.7572,190000.0
2014-04-07 15:00:00,33.17,33.18,33.14,33.15,53300.0,28.7572,28.7659,28.7312,28.7399,53300.0
2014-04-07 15:05:00,33.15,33.21,33.14,33.21,117800.0,28.7399,28.7919,28.7312,28.7919,117800.0
2014-04-07 15:10:00,33.21,33.23,33.17,33.22,127200.0,28.7919,28.8093,28.7572,28.8006,127200.0
2014-04-07 15:15:00,33.22,33.24,33.22,33.23,85700.0,28.8006,28.8179,28.8006,28.8093,85700.0
2014-04-07 15:20:00,33.22,33.23,33.2,33.22,86400.0,28.8006,28.8093,28.7833,28.8006,86400.0
2014-04-07 15:25:00,33.23,33.3,33.23,33.28,85200.0,28.8093,28.87,28.8093,28.8526,85200.0
2014-04-07 15:30:00,33.29,33.29,33.16,33.16,121100.0,28.8613,28.8613,28.7486,28.7486,121100.0
2014-04-07 15:35:00,33.17,33.2,33.16,33.18,106100.0,28.7572,28.7833,28.7486,28.7659,106100.0
2014-04-07 15:40:00,33.18,33.18,33.15,33.16,170200.0,28.7659,28.7659,28.7399,28.7486,170200.0
2014-04-07 15:45:00,33.16,33.18,33.12,33.13,297000.0,28.7486,28.7659,28.7139,28.7226,297000.0
2014-04-07 15:50:00,33.13,33.14,33.12,33.14,180600.0,28.7226,28.7312,28.7139,28.7312,180600.0
2014-04-07 15:55:00,33.14,33.14,33.06,33.08,731700.0,28.7312,28.7312,28.6619,28.6792,731700.0
2014-04-08 09:30:00,33.18,33.6,33.14,33.57,438800.0,28.7659,29.13,28.7312,29.104,438800.0
2014-04-08 09:35:00,33.57,33.71,33.52,33.71,251500.0,29.104,29.2254,29.0607,29.2254,251500.0
2014-04-08 09:40:00,33.71,33.78,33.66,33.75,211000.0,29.2254,29.2861,29.1821,29.2601,211000.0
2014-04-08 09:45:00,33.75,33.79,33.69,33.76,319300.0,29.2601,29.2948,29.2081,29.2688,319300.0
2014-04-08 09:50:00,33.76,33.76,33.66,33.74,301200.0,29.2688,29.2688,29.1821,29.2514,301200.0
2014-04-08 09:55:00,33.74,33.79,33.63,33.65,225700.0,29.2514,29.2948,29.1561,29.1734,225700.0
2014-04-08 10:00:00,33.65,33.8,33.65,33.78,239000.0,29.1734,29.3034,29.1734,29.2861,239000.0
2014-04-08 10:05:00,33.78,33.8,33.75,33.75,177800.0,29.2861,29.3034,29.2601,29.2601,177800.0
2014-04-08 10:10:00,33.76,33.79,33.62,33.68,303100.0,29.2688,29.2948,29.1474,29.1994,303100.0
2014-04-08 10:15:00,33.68,33.79,33.68,33.78,177900.0,29.1994,29.2948,29.1994,29.2861,177900.0
2014-04-08 10:20:00,33.78,33.79,33.68,33.7,145600.0,29.2861,29.2948,29.1994,29.2167,145600.0
2014-04-08 10:25:00,33.7,33.76,33.69,33.69,154400.0,29.2167,29.2688,29.2081,29.2081,154400.0
2014-04-08 10:30:00,33.69,33.8,33.67,33.8,208800.0,29.2081,29.3034,29.1907,29.3034,208800.0
2014-04-08 10:35:00,33.79,33.82,33.75,33.8,410900.0,29.2948,29.3208,29.2601,29.3034,410900.0
2014-04-08 10:40:00,33.8,33.87,33.79,33.86,173300.0,29.3034,29.3641,29.2948,29.3555,173300.0
2014-04-08 10:45:00,33.86,33.93,33.85,33.93,307000.0,29.3555,29.4161,29.3468,29.4161,307000.0
2014-04-08 10:50:00,33.93,33.97,33.91,33.93,214600.0,29.4161,29.4508,29.3988,29.4161,214600.0
2014-04-08 10:55:00,33.93,33.96,33.91,33.94,197600.0,29.4161,29.4422,29.3988,29.4248,197600.0
2014-04-08 11:00:00,33.94,33.98,33.91,33.96,192300.0,29.4248,29.4595,29.3988,29.4422,192300.0
2014-04-08 11:05:00,33.96,33.99,33.95,33.97,125500.0,29.4422,29.4682,29.4335,29.4508,125500.0
2014-04-08 11:10:00,33.97,33.99,33.91,33.91,177300.0,29.4508,29.4682,29.3988,29.3988,177300.0
2014-04-08 11:15:00,33.92,33.98,33.9,33.95,171700.0,29.4075,29.4595,29.3901,29.4335,171700.0
2014-04-08 11:20:00,33.95,33.99,33.94,33.98,156700.0,29.4335,29.4682,29.4248,29.4595,156700.0
2014-04-08 11:25:00,33.98,33.99,33.92,33.95,168600.0,29.4595,29.4682,29.4075,29.4335,168600.0
2014-04-08 11:30:00,33.94,33.98,33.94,33.94,171000.0,29.4248,29.4595,29.4248,29.4248,171000.0
2014-04-08 11:35:00,33.94,33.96,33.94,33.95,281000.0,29.4248,29.4422,29.4248,29.4335,281000.0
2014-04-08 11:40:00,33.94,33.95,33.93,33.94,115300.0,29.4248,29.4335,29.4161,29.4248,115300.0
2014-04-08 11:45:00,33.93,33.96,33.93,33.95,127800.0,29.4161,29.4422,29.4161,29.4335,127800.0
2014-04-08 11:50:00,33.95,33.99,33.94,33.97,166700.0,29.4335,29.4682,29.4248,29.4508,166700.0
2014-04-08 11:55:00,33.98,33.99,33.95,33.98,158900.0,29.4595,29.4682,29.4335,29.4595,158900.0
2014-04-08 12:00:00,33.99,33.99,33.94,33.95,100200.0,29.4682,29.4682,29.4248,29.4335,100200.0
2014-04-08 12:05:00,33.96,33.98,33.95,33.96,190200.0,29.4422,29.4595,29.4335,29.4422,190200.0
2014-04-08 12:10:00,33.96,33.98,33.95,33.97,171500.0,29.4422,29.4595,29.4335,29.4508,171500.0
2014-04-08 12:15:00,33.98,33.98,33.96,33.96,149600.0,29.4595,29.4595,29.4422,29.4422,149600.0
2014-04-08 12:20:00,33.96,33.98,33.96,33.97,165400.0,29.4422,29.4595,29.4422,29.4508,165400.0
2014-04-08 12:25:00,33.97,33.98,33.96,33.97,142900.0,29.4508,29.4595,29.4422,29.4508,142900.0
2014-04-08 12:30:00,33.97,33.97,33.95,33.97,91500.0,29.4508,29.4508,29.4335,29.4508,91500.0
2014-04-08 12:35:00,33.97,33.98,33.95,33.96,100100.0,29.4508,29.4595,29.4335,29.4422,100100.0
2014-04-08 12:40:00,33.96,33.97,33.94,33.94,258800.0,29.4422,29.4508,29.4248,29.4248,258800.0
2014-04-08 12:45:00,33.95,33.96,33.94,33.95,157000.0,29.4335,29.4422,29.4248,29.4335,157000.0
2014-04-08 12:50:00,33.95,33.97,33.95,33.97,46700.0,29.4335,29.4508,29.4335,29.4508,46700.0
2014-04-08 12:55:00,33.97,33.97,33.9,33.92,110500.0,29.4508,29.4508,29.3901,29.4075,110500.0
2014-04-08 13:00:00,33.92,33.95,33.91,33.92,57200.0,29.4075,29.4335,29.3988,29.4075,57200.0
2014-04-08 13:05:00,33.92,33.95,33.92,33.94,58200.0,29.4075,29.4335,29.4075,29.4248,58200.0
2014-04-08 13:10:00,33.94,33.96,33.94,33.95,67300.0,29.4248,29.4422,29.4248,29.4335,67300.0
2014-04-08 13:15:00,33.96,33.96,33.94,33.95,90000.0,29.4422,29.4422,29.4248,29.4335,90000.0
2014-04-08 13:20:00,33.95,33.98,33.94,33.95,118600.0,29.4335,29.4595,29.4248,29.4335,118600.0
2014-04-08 13:25:00,33.95,33.98,33.93,33.94,83000.0,29.4335,29.4595,29.4161,29.4248,83000.0
2014-04-08 13:30:00,33.94,33.95,33.93,33.94,59500.0,29.4248,29.4335,29.4161,29.4248,59500.0
2014-04-08 13:35:00,33.94,33.94,33.9,33.93,116700.0,29.4248,29.4248,29.3901,29.4161,116700.0
2014-04-08 13:40:00,33.93,33.93,33.9,33.91,30800.0,29.4161,29.4161,29.3901,29.3988,30800.0
2014-04-08 13:45:00,33.91,33.92,33.87,33.89,97300.0,29.3988,29.4075,29.3641,29.3815,97300.0
2014-04-08 13:50:00,33.89,33.91,33.88,33.91,74200.0,29.3815,29.3988,29.3728,29.3988,74200.0
2014-04-08 13:55:00,33.9,33.91,33.88,33.91,123400.0,29.3901,29.3988,29.3728,29.3988,123400.0
2014-04-08 14:00:00,33.9,33.91,33.88,33.89,121600.0,29.3901,29.3988,29.3728,29.3815,121600.0
2014-04-08 14:05:00,33.88,33.89,33.84,33.85,117000.0,29.3728,29.3815,29.3381,29.3468,117000.0
2014-04-08 14:10:00,33.84,33.87,33.82,33.83,128900.0,29.3381,29.3641,29.3208,29.3294,128900.0
2014-04-08 14:15:00,33.82,33.83,33.77,33.78,66400.0,29.3208,29.3294,29.2774,29.2861,66400.0
2014-04-08 14:20:00,33.78,33.78,33.71,33.74,132800.0,29.2861,29.2861,29.2254,29.2514,132800.0
2014-04-08 14:25:00,33.73,33.79,33.73,33.75,82000.0,29.2427,29.2948,29.2427,29.2601,82000.0
2014-04-08 14:30:00,33.76,33.77,33.74,33.74,41800.0,29.2688,29.2774,29.2514,29.2514,41800.0
2014-04-08 14:35:00,33.74,33.75,33.69,33.7,143700.0,29.2514,29.2601,29.2081,29.2167,143700.0
2014-04-08 14:40:00,33.7,33.71,33.65,33.67,71200.0,29.2167,29.2254,29.1734,29.1907,71200.0
2014-04-08 14:45:00,33.67,33.71,33.67,33.7,74600.0,29.1907,29.2254,29.1907,29.2167,74600.0
2014-04-08 14:50:00,33.71,33.72,33.67,33.67,81900.0,29.2254,29.2341,29.1907,29.1907,81900.0
2014-04-08 14:55:00,33.68,33.7,33.67,33.69,39600.0,29.1994,29.2167,29.1907,29.2081,39600.0
2014-04-08 15:00:00,33.69,33.69,33.66,33.68,76000.0,29.2081,29.2081,29.1821,29.1994,76000.0
2014-04-08 15:05:00,33.68,33.71,33.68,33.7,76700.0,29.1994,29.2254,29.1994,29.2167,76700.0
2014-04-08 15:10:00,33.7,33.7,33.65,33.69,80500.0,29.2167,29.2167,29.1734,29.2081,80500.0
2014-04-08 15:15:00,33.69,33.72,33.66,33.7,119800.0,29.2081,29.2341,29.1821,29.2167,119800.0
2014-04-08 15:20:00,33.7,33.72,33.69,33.7,87800.0,29.2167,29.2341,29.2081,29.2167,87800.0
2014-04-08 15:25:00,33.7,33.72,33.7,33.7,75100.0,29.2167,29.2341,29.2167,29.2167,75100.0
2014-04-08 15:30:00,33.7,33.74,33.69,33.74,97500.0,29.2167,29.2514,29.2081,29.2514,97500.0
2014-04-08 15:35:00,33.74,33.74,33.72,33.73,102800.0,29.2514,29.2514,29.2341,29.2427,102800.0
2014-04-08 15:40:00,33.73,33.73,33.68,33.68,200400.0,29.2427,29.2427,29.1994,29.1994,200400.0
2014-04-08 15:45:00,33.68,33.69,33.64,33.66,239100.0,29.1994,29.2081,29.1647,29.1821,239100.0
2014-04-08 15:50:00,33.65,33.66,33.62,33.63,315600.0,29.1734,29.1821,29.1474,29.1561,315600.0
2014-04-08 15:55:00,33.62,33.64,33.61,33.62,647800.0,29.1474,29.1647,29.1387,29.1474,647800.0
2014-04-09 09:30:00,33.63,33.83,33.58,33.7,249400.0,29.1561,29.3294,29.1127,29.2167,249400.0
2014-04-09 09:35:00,33.69,33.69,33.46,33.5,182100.0,29.2081,29.2081,29.0087,29.0433,182100.0
2014-04-09 09:40:00,33.49,33.53,33.45,33.48,167700.0,29.0347,29.0694,29.0,29.026,167700.0
2014-04-09 09:45:00,33.48,33.5,33.48,33.49,187700.0,29.026,29.0433,29.026,29.0347,187700.0
2014-04-09 09:50:00,33.5,33.5,33.48,33.48,168300.0,29.0433,29.0433,29.026,29.026,168300.0
2014-04-09 09:55:00,33.49,33.6,33.49,33.51,108000.0,29.0347,29.13,29.0347,29.052,108000.0
2014-04-09 10:00:00,33.51,33.63,33.51,33.55,182100.0,29.052,29.1561,29.052,29.0867,182100.0
2014-04-09 10:05:00,33.54,33.68,33.54,33.67,104100.0,29.078,29.1994,29.078,29.1907,104100.0
2014-04-09 10:10:00,33.67,33.71,33.58,33.61,99500.0,29.1907,29.2254,29.1127,29.1387,99500.0
2014-04-09 10:15:00,33.61,33.68,33.6,33.61,100300.0,29.1387,29.1994,29.13,29.1387,100300.0
2014-04-09 10:20:00,33.62,33.7,33.61,33.64,57500.0,29.1474,29.2167,29.1387,29.1647,57500.0
2014-04-09 10:25:00,33.64,33.72,33.62,33.65,64900.0,29.1647,29.2341,29.1474,29.1734,64900.0
2014-04-09 10:30:00,33.64,33.74,33.64,33.69,68700.0,29.1647,29.2514,29.1647,29.2081,68700.0
2014-04-09 10:35:00,33.69,33.79,33.69,33.78,64700.0,29.2081,29.2948,29.2081,29.2861,64700.0
2014-04-09 10:40:00,33.78,33.85,33.78,33.82,103600.0,29.2861,29.3468,29.2861,29.3208,103600.0
2014-04-09 10:45:00,33.81,33.91,33.81,33.89,230100.0,29.3121,29.3988,29.3121,29.3815,230100.0
2014-04-09 10:50:00,33.89,33.9,33.86,33.86,87900.0,29.3815,29.3901,29.3555,29.3555,87900.0
2014-04-09 10:55:00,33.86,33.87,33.77,33.77,94500.0,29.3555,29.3641,29.2774,29.2774,94500.0
2014-04-09 11:00:00,33.77,33.82,33.77,33.77,44600.0,29.2774,29.3208,29.2774,29.2774,44600.0
2014-04-09 11:05:00,33.76,33.86,33.75,33.86,66600.0,29.2688,29.3555,29.2601,29.3555,66600.0
2014-04-09 11:10:00,33.86,33.9,33.84,33.88,193600.0,29.3555,29.3901,29.3381,29.3728,193600.0
2014-04-09 11:15:00,33.88,33.95,33.87,33.95,76000.0,29.3728,29.4335,29.3641,29.4335,76000.0
2014-04-09 11:20:00,33.95,33.95,33.87,33.87,53400.0,29.4335,29.4335,29.3641,29.3641,53400.0
2014-04-09 11:25:00,33.87,33.87,33.81,33.82,118800.0,29.3641,29.3641,29.3121,29.3208,118800.0
2014-04-09 11:30:00,33.81,33.87,33.8,33.85,151900.0,29.3121,29.3641,29.3034,29.3468,151900.0
2014-04-09 11:35:00,33.86,33.88,33.84,33.86,140200.0,29.3555,29.3728,29.3381,29.3555,140200.0
2014-04-09 11:40:00,33.86,33.9,33.83,33.83,231300.0,29.3555,29.3901,29.3294,29.3294,231300.0
2014-04-09 11:45:00,33.84,33.85,33.82,33.83,43600.0,29.3381,29.3468,29.3208,29.3294,43600.0
2014-04-09 11:50:00,33.84,33.86,33.83,33.83,41600.0,29.3381,29.3555,29.3294,29.3294,41600.0
2014-04-09 11:55:00,33.83,33.87,33.83,33.84,74100.0,29.3294,29.3641,29.3294,29.3381,74100.0
2014-04-09 12:00:00,33.84,33.85,33.82,33.82,42300.0,29.3381,29.3468,29.3208,29.3208,42300.0
2014-04-09 12:05:00,33.83,33.83,33.8,33.8,63700.0,29.3294,29.3294,29.3034,29.3034,63700.0
2014-04-09 12:10:00,33.8,33.81,33.77,33.79,51900.0,29.3034,29.3121,29.2774,29.2948,51900.0
2014-04-09 12:15:00,33.8,33.82,33.77,33.78,101700.0,29.3034,29.3208,29.2774,29.2861,101700.0
2014-04-09 12:20:00,33.78,33.83,33.78,33.83,66300.0,29.2861,29.3294,29.2861,29.3294,66300.0
2014-04-09 12:25:00,33.83,33.88,33.81,33.86,173900.0,29.3294,29.3728,29.3121,29.3555,173900.0
2014-04-09 12:30:00,33.86,33.88,33.86,33.87,44200.0,29.3555,29.3728,29.3555,29.3641,44200.0
2014-04-09 12:35:00,33.86,33.87,33.85,33.86,66100.0,29.3555,29.3641,29.3468,29.3555,66100.0
2014-04-09 12:40:00,33.86,33.87,33.83,33.84,63400.0,29.3555,29.3641,29.3294,29.3381,63400.0
2014-04-09 12:45:00,33.84,33.84,33.81,33.82,87200.0,29.3381,29.3381,29.3121,29.3208,87200.0
2014-04-09 12:50:00,33.82,33.82,33.77,33.77,66400.0,29.3208,29.3208,29.2774,29.2774,66400.0
2014-04-09 12:55:00,33.77,33.78,33.75,33.77,61800.0,29.2774,29.2861,29.2601,29.2774,61800.0
2014-04-09 13:00:00,33.77,33.86,33.77,33.81,113300.0,29.2774,29.3555,29.2774,29.3121,113300.0
2014-04-09 13:05:00,33.82,33.89,33.8,33.89,308500.0,29.3208,29.3815,29.3034,29.3815,308500.0
2014-04-09 13:10:00,33.89,33.9,33.87,33.88,89300.0,29.3815,29.3901,29.3641,29.3728,89300.0
2014-04-09 13:15:00,33.88,33.89,33.85,33.88,86700.0,29.3728,29.3815,29.3468,29.3728,86700.0
2014-04-09 13:20:00,33.89,33.93,33.87,33.92,80900.0,29.3815,29.4161,29.3641,29.4075,80900.0
2014-04-09 13:25:00,33.92,33.93,33.9,33.9,60100.0,29.4075,29.4161,29.3901,29.3901,60100.0
2014-04-09 13:30:00,33.91,33.93,33.89,33.93,80800.0,29.3988,29.4161,29.3815,29.4161,80800.0
2014-04-09 13:35:00,33.92,33.93,33.9,33.91,119600.0,29.4075,29.4161,29.3901,29.3988,119600.0
2014-04-09 13:40:00,33.91,33.92,33.88,33.89,54900.0,29.3988,29.4075,29.3728,29.3815,54900.0
2014-04-09 13:45:00,33.89,33.93,33.89,33.91,41100.0,29.3815,29.4161,29.3815,29.3988,41100.0
2014-04-09 13:50:00,33.91,33.93,33.89,33.93,100900.0,29.3988,29.4161,29.3815,29.4161,100900.0
2014-04-09 13:55:00,33.93,33.97,33.92,33.94,118000.0,29.4161,29.4508,29.4075,29.4248,118000.0
2014-04-09 14:00:00,33.94,34.05,33.94,34.01,273300.0,29.4248,29.5202,29.4248,29.4855,273300.0
2014-04-09 14:05:00,34.01,34.02,33.97,34.0,232000.0,29.4855,29.4942,29.4508,29.4768,232000.0
2014-04-09 14:10:00,34.0,34.01,33.95,33.98,63800.0,29.4768,29.4855,29.4335,29.4595,63800.0
2014-04-09 14:15:00,33.98,34.05,33.98,34.03,87500.0,29.4595,29.5202,29.4595,29.5028,87500.0
2014-04-09 14:20:00,34.04,34.11,34.04,34.11,149000.0,29.5115,29.5722,29.5115,29.5722,149000.0
2014-04-09 14:25:00,34.11,34.17,34.08,34.1,114500.0,29.5722,29.6242,29.5462,29.5635,114500.0
2014-04-09 14:30:00,34.1,34.12,34.04,34.04,75100.0,29.5635,29.5809,29.5115,29.5115,75100.0
2014-04-09 14:35:00,34.05,34.07,34.01,34.04,76200.0,29.5202,29.5375,29.4855,29.5115,76200.0
2014-04-09 14:40:00,34.03,34.04,33.95,33.96,67300.0,29.5028,29.5115,29.4335,29.4422,67300.0
2014-04-09 14:45:00,33.95,33.97,33.93,33.94,63200.0,29.4335,29.4508,29.4161,29.4248,63200.0
2014-04-09 14:50:00,33.94,34.0,33.91,34.0,280300.0,29.4248,29.4768,29.3988,29.4768,280300.0
2014-04-09 14:55:00,33.99,34.0,33.93,33.96,60200.0,29.4682,29.4768,29.4161,29.4422,60200.0
2014-04-09 15:00:00,33.96,33.99,33.94,33.97,93700.0,29.4422,29.4682,29.4248,29.4508,93700.0
2014-04-09 15:05:00,33.98,34.0,33.97,34.0,54000.0,29.4595,29.4768,29.4508,29.4768,54000.0
2014-04-09 15:10:00,34.0,34.04,34.0,34.01,124300.0,29.4768,29.5115,29.4768,29.4855,124300.0
2014-04-09 15:15:00,34.01,34.06,34.0,34.02,67800.0,29.4855,29.5288,29.4768,29.4942,67800.0
2014-04-09 15:20:00,34.02,34.03,34.01,34.01,76900.0,29.4942,29.5028,29.4855,29.4855,76900.0
2014-04-09 15:25:00,34.01,34.02,33.98,33.98,131900.0,29.4855,29.4942,29.4595,29.4595,131900.0
2014-04-09 15:30:00,33.98,34.0,33.95,33.98,201100.0,29.4595,29.4768,29.4335,29.4595,201100.0
2014-04-09 15:35:00,33.99,34.0,33.97,33.99,117500.0,29.4682,29.4768,29.4508,29.4682,117500.0
2014-04-09 15:40:00,33.99,34.0,33.95,33.98,138800.0,29.4682,29.4768,29.4335,29.4595,138800.0
2014-04-09 15:45:00,33.99,34.0,33.95,33.99,275000.0,29.4682,29.4768,29.4335,29.4682,275000.0
2014-04-09 15:50:00,33.99,34.0,33.97,34.0,315800.0,29.4682,29.4768,29.4508,29.4768,315800.0
2014-04-09 15:55:00,34.0,34.0,33.96,33.99,430500.0,29.4768,29.4768,29.4422,29.4682,430500.0
2014-04-10 09:30:00,34.0,34.0,33.85,33.89,268600.0,29.4768,29.4768,29.3468,29.3815,268600.0
2014-04-10 09:35:00,33.89,33.89,33.71,33.79,310900.0,29.3815,29.3815,29.2254,29.2948,310900.0
2014-04-10 09:40:00,33.78,33.81,33.71,33.75,123600.0,29.2861,29.3121,29.2254,29.2601,123600.0
2014-04-10 09:45:00,33.75,33.84,33.73,33.75,112200.0,29.2601,29.3381,29.2427,29.2601,112200.0
2014-04-10 09:50:00,33.75,33.78,33.65,33.75,119400.0,29.2601,29.2861,29.1734,29.2601,119400.0
2014-04-10 09:55:00,33.75,33.76,33.7,33.71,57800.0,29.2601,29.2688,29.2167,29.2254,57800.0
2014-04-10 10:00:00,33.72,33.72,33.61,33.61,174500.0,29.2341,29.2341,29.1387,29.1387,174500.0
2014-04-10 10:05:00,33.61,33.64,33.59,33.63,172100.0,29.1387,29.1647,29.1214,29.1561,172100.0
2014-04-10 10:10:00,33.64,33.79,33.63,33.74,137000.0,29.1647,29.2948,29.1561,29.2514,137000.0
2014-04-10 10:15:00,33.73,33.76,33.67,33.68,221900.0,29.2427,29.2688,29.1907,29.1994,221900.0
2014-04-10 10:20:00,33.68,33.7,33.63,33.64,185500.0,29.1994,29.2167,29.1561,29.1647,185500.0
2014-04-10 10:25:00,33.64,33.71,33.63,33.71,77300.0,29.1647,29.2254,29.1561,29.2254,77300.0
2014-04-10 10:30:00,33.71,33.78,33.67,33.76,109000.0,29.2254,29.2861,29.1907,29.2688,109000.0
2014-04-10 10:35:00,33.76,33.77,33.64,33.66,182000.0,29.2688,29.2774,29.1647,29.1821,182000.0
2014-04-10 10:40:00,33.66,33.66,33.58,33.58,71000.0,29.1821,29.1821,29.1127,29.1127,71000.0
2014-04-10 10:45:00,33.59,33.63,33.58,33.61,83500.0,29.1214,29.1561,29.1127,29.1387,83500.0
2014-04-10 10:50:00,33.61,33.63,33.53,33.57,263300.0,29.1387,29.1561,29.0694,29.104,263300.0
2014-04-10 10:55:00,33.58,33.61,33.52,33.52,71000.0,29.1127,29.1387,29.0607,29.0607,71000.0
2014-04-10 11:00:00,33.51,33.51,33.45,33.47,160600.0,29.052,29.052,29.0,29.0173,160600.0
2014-04-10 11:05:00,33.47,33.49,33.43,33.47,73400.0,29.0173,29.0347,28.9827,29.0173,73400.0
2014-04-10 11:10:00,33.46,33.52,33.42,33.52,81700.0,29.0087,29.0607,28.974,29.0607,81700.0
2014-04-10 11:15:00,33.52,33.56,33.46,33.46,68200.0,29.0607,29.0954,29.0087,29.0087,68200.0
2014-04-10 11:20:00,33.46,33.52,33.42,33.52,210000.0,29.0087,29.0607,28.974,29.0607,210000.0
2014-04-10 11:25:00,33.51,33.52,33.4,33.4,99400.0,29.052,29.0607,28.9567,28.9567,99400.0
2014-04-10 11:30:00,33.41,33.46,33.4,33.46,124700.0,28.9653,29.0087,28.9567,29.0087,124700.0
2014-04-10 11:35:00,33.46,33.47,33.4,33.46,61400.0,29.0087,29.0173,28.9567,29.0087,61400.0
2014-04-10 11:40:00,33.47,33.54,33.45,33.53,70800.0,29.0173,29.078,29.0,29.0694,70800.0
2014-04-10 11:45:00,33.53,33.53,33.46,33.49,97600.0,29.0694,29.0694,29.0087,29.0347,97600.0
2014-04-10 11:50:00,33.5,33.51,33.42,33.44,59600.0,29.0433,29.052,28.974,28.9913,59600.0
2014-04-10 11:55:00,33.44,33.45,33.38,33.39,90200.0,28.9913,29.0,28.9393,28.948,90200.0
2014-04-10 12:00:00,33.38,33.39,33.32,33.33,131000.0,28.9393,28.948,28.8873,28.896,131000.0
2014-04-10 12:05:00,33.32,33.33,33.28,33.3,84900.0,28.8873,28.896,28.8526,28.87,84900.0
2014-04-10 12:10:00,33.29,33.29,33.19,33.24,238400.0,28.8613,28.8613,28.7746,28.8179,238400.0
2014-04-10 12:15:00,33.25,33.32,33.25,33.27,104500.0,28.8266,28.8873,28.8266,28.8439,104500.0
2014-04-10 12:20:00,33.27,33.28,33.2,33.24,94900.0,28.8439,28.8526,28.7833,28.8179,94900.0
2014-04-10 12:25:00,33.25,33.27,33.2,33.22,83200.0,28.8266,28.8439,28.7833,28.8006,83200.0
2014-04-10 12:30:00,33.22,33.32,33.22,33.29,116400.0,28.8006,28.8873,28.8006,28.8613,116400.0
2014-04-10 12:35:00,33.29,33.34,33.26,33.27,45600.0,28.8613,28.9046,28.8353,28.8439,45600.0
2014-04-10 12:40:00,33.27,33.31,33.23,33.26,125200.0,28.8439,28.8786,28.8093,28.8353,125200.0
2014-04-10 12:45:00,33.26,33.27,33.21,33.25,62900.0,28.8353,28.8439,28.7919,28.8266,62900.0
2014-04-10 12:50:00,33.24,33.24,33.2,33.23,75500.0,28.8179,28.8179,28.7833,28.8093,75500.0
2014-04-10 12:55:00,33.24,33.25,33.17,33.17,56800.0,28.8179,28.8266,28.7572,28.7572,56800.0
2014-04-10 13:00:00,33.18,33.21,33.15,33.2,121100.0,28.7659,28.7919,28.7399,28.7833,121100.0
2014-04-10 13:05:00,33.21,33.29,33.2,33.27,56200.0,28.7919,28.8613,28.7833,28.8439,56200.0
2014-04-10 13:10:00,33.27,33.3,33.23,33.26,63500.0,28.8439,28.87,28.8093,28.8353,63500.0
2014-04-10 13:15:00,33.25,33.25,33.18,33.18,51300.0,28.8266,28.8266,28.7659,28.7659,51300.0
2014-04-10 13:20:00,33.18,33.23,33.14,33.23,181500.0,28.7659,28.8093,28.7312,28.8093,181500.0
2014-04-10 13:25:00,33.23,33.26,33.17,33.25,63600.0,28.8093,28.8353,28.7572,28.8266,63600.0
2014-04-10 13:30:00,33.24,33.29,33.2,33.25,170900.0,28.8179,28.8613,28.7833,28.8266,170900.0
2014-04-10 13:35:00,33.25,33.29,33.24,33.26,81200.0,28.8266,28.8613,28.8179,28.8353,81200.0
2014-04-10 13:40:00,33.25,33.26,33.2,33.26,152400.0,28.8266,28.8353,28.7833,28.8353,152400.0
2014-04-10 13:45:00,33.25,33.28,33.22,33.24,88600.0,28.8266,28.8526,28.8006,28.8179,88600.0
2014-04-10 13:50:00,33.24,33.24,33.17,33.19,87500.0,28.8179,28.8179,28.7572,28.7746,87500.0
2014-04-10 13:55:00,33.19,33.26,33.19,33.26,65800.0,28.7746,28.8353,28.7746,28.8353,65800.0
2014-04-10 14:00:00,33.26,33.27,33.23,33.26,58700.0,28.8353,28.8439,28.8093,28.8353,58700.0
2014-04-10 14:05:00,33.25,33.3,33.25,33.28,72700.0,28.8266,28.87,28.8266,28.8526,72700.0
2014-04-10 14:10:00,33.29,33.3,33.27,33.3,41600.0,28.8613,28.87,28.8439,28.87,41600.0
2014-04-10 14:15:00,33.29,33.34,33.29,33.32,94600.0,28.8613,28.9046,28.8613,28.8873,94600.0
2014-04-10 14:20:00,33.31,33.32,33.29,33.31,69300.0,28.8786,28.8873,28.8613,28.8786,69300.0
2014-04-10 14:25:00,33.31,33.31,33.21,33.22,57300.0,28.8786,28.8786,28.7919,28.8006,57300.0
2014-04-10 14:30:00,33.22,33.22,33.14,33.15,119900.0,28.8006,28.8006,28.7312,28.7399,119900.0
2014-04-10 14:35:00,33.16,33.18,33.14,33.17,92700.0,28.7486,28.7659,28.7312,28.7572,92700.0
2014-04-10 14:40:00,33.18,33.18,33.14,33.14,89600.0,28.7659,28.7659,28.7312,28.7312,89600.0
2014-04-10 14:45:00,33.14,33.15,33.02,33.05,242700.0,28.7312,28.7399,28.6272,28.6532,242700.0
2014-04-10 14:50:00,33.04,33.05,32.98,32.98,217400.0,28.6445,28.6532,28.5925,28.5925,217400.0
2014-04-10 14:55:00,32.99,33.01,32.96,33.01,92700.0,28.6012,28.6185,28.5752,28.6185,92700.0
2014-04-10 15:00:00,33.01,33.02,32.91,32.95,237200.0,28.6185,28.6272,28.5318,28.5665,237200.0
2014-04-10 15:05:00,32.95,32.96,32.89,32.91,182700.0,28.5665,28.5752,28.5145,28.5318,182700.0
2014-04-10 15:10:00,32.91,32.98,32.9,32.97,119100.0,28.5318,28.5925,28.5232,28.5839,119100.0
2014-04-10 15:15:00,32.96,33.07,32.96,33.07,169200.0,28.5752,28.6706,28.5752,28.6706,169200.0
2014-04-10 15:20:00,33.07,33.07,33.0,33.06,195800.0,28.6706,28.6706,28.6099,28.6619,195800.0
2014-04-10 15:25:00,33.06,33.11,33.04,33.1,165700.0,28.6619,28.7052,28.6445,28.6966,165700.0
2014-04-10 15:30:00,33.1,33.22,33.08,33.22,261600.0,28.6966,28.8006,28.6792,28.8006,261600.0
2014-04-10 15:35:00,33.21,33.24,33.19,33.24,249200.0,28.7919,28.8179,28.7746,28.8179,249200.0
2014-04-10 15:40:00,33.24,33.33,33.2,33.33,281800.0,28.8179,28.896,28.7833,28.896,281800.0
2014-04-10 15:45:00,33.32,33.33,33.26,33.3,380800.0,28.8873,28.896,28.8353,28.87,380800.0
2014-04-10 15:50:00,33.3,33.31,33.24,33.25,429300.0,28.87,28.8786,28.8179,28.8266,429300.0
2014-04-10 15:55:00,33.26,33.26,33.19,33.19,848900.0,28.8353,28.8353,28.7746,28.7746,848900.0
2014-04-11 09:30:00,32.76,32.9,32.68,32.75,224200.0,28.6744,28.7969,28.6044,28.6656,224200.0
2014-04-11 09:35:00,32.77,32.97,32.77,32.96,146000.0,28.6831,28.8582,28.6831,28.8494,146000.0
2014-04-11 09:40:00,32.96,33.05,32.93,33.0,151000.0,28.8494,28.9282,28.8232,28.8845,151000.0
2014-04-11 09:45:00,33.0,33.02,32.89,32.98,126800.0,28.8845,28.902,28.7882,28.8669,126800.0
2014-04-11 09:50:00,32.97,33.13,32.97,33.07,150600.0,28.8582,28.9982,28.8582,28.9457,150600.0
2014-04-11 09:55:00,33.08,33.15,33.04,33.09,105600.0,28.9545,29.0157,28.9195,28.9632,105600.0
2014-04-11 10:00:00,33.09,33.1,33.01,33.06,132200.0,28.9632,28.972,28.8932,28.937,132200.0
2014-04-11 10:05:00,33.05,33.11,33.03,33.05,75600.0,28.9282,28.9807,28.9107,28.9282,75600.0
2014-04-11 10:10:00,33.06,33.13,32.99,33.01,101500.0,28.937,28.9982,28.8757,28.8932,101500.0
2014-04-11 10:15:00,33.01,33.03,32.9,32.91,93800.0,28.8932,28.9107,28.7969,28.8057,93800.0
2014-04-11 10:20:00,32.91,32.95,32.87,32.93,104500.0,28.8057,28.8407,28.7707,28.8232,104500.0
2014-04-11 10:25:00,32.93,32.99,32.92,32.94,53200.0,28.8232,28.8757,28.8144,28.8319,53200.0
2014-04-11 10:30:00,32.93,32.99,32.88,32.95,64200.0,28.8232,28.8757,28.7794,28.8407,64200.0
2014-04-11 10:35:00,32.94,32.95,32.85,32.87,131800.0,28.8319,28.8407,28.7532,28.7707,131800.0
2014-04-11 10:40:00,32.87,32.93,32.85,32.86,111700.0,28.7707,28.8232,28.7532,28.7619,111700.0
2014-04-11 10:45:00,32.85,32.9,32.76,32.8,200900.0,28.7532,28.7969,28.6744,28.7094,200900.0
2014-04-11 10:50:00,32.8,32.92,32.79,32.89,63100.0,28.7094,28.8144,28.7006,28.7882,63100.0
2014-04-11 10:55:00,32.9,32.91,32.83,32.89,53500.0,28.7969,28.8057,28.7357,28.7882,53500.0
2014-04-11 11:00:00,32.88,32.9,32.83,32.84,46100.0,28.7794,28.7969,28.7357,28.7444,46100.0
2014-04-11 11:05:00,32.85,32.87,32.81,32.81,48000.0,28.7532,28.7707,28.7181,28.7181,48000.0
2014-04-11 11:10:00,32.81,32.87,32.77,32.85,79900.0,28.7181,28.7707,28.6831,28.7532,79900.0
2014-04-11 11:15:00,32.86,32.92,32.84,32.88,37200.0,28.7619,28.8144,28.7444,28.7794,37200.0
2014-04-11 11:20:00,32.87,32.88,32.8,32.82,50500.0,28.7707,28.7794,28.7094,28.7269,50500.0
2014-04-11 11:25:00,32.83,32.84,32.79,32.81,79100.0,28.7357,28.7444,28.7006,28.7181,79100.0
2014-04-11 11:30:00,32.8,32.81,32.77,32.8,62100.0,28.7094,28.7181,28.6831,28.7094,62100.0
2014-04-11 11:35:00,32.8,32.87,32.79,32.87,143100.0,28.7094,28.7707,28.7006,28.7707,143100.0
2014-04-11 11:40:00,32.87,32.95,32.87,32.93,72500.0,28.7707,28.8407,28.7707,28.8232,72500.0
2014-04-11 11:45:00,32.92,32.92,32.8,32.85,73800.0,28.8144,28.8144,28.7094,28.7532,73800.0
2014-04-11 11:50:00,32.84,32.85,32.79,32.8,70400.0,28.7444,28.7532,28.7006,28.7094,70400.0
2014-04-11 11:55:00,32.81,32.83,32.76,32.78,128000.0,28.7181,28.7357,28.6744,28.6919,128000.0
2014-04-11 12:00:00,32.78,32.88,32.78,32.83,34900.0,28.6919,28.7794,28.6919,28.7357,34900.0
2014-04-11 12:05:00,32.82,32.86,32.81,32.82,28100.0,28.7269,28.7619,28.7181,28.7269,28100.0
2014-04-11 12:10:00,32.82,32.83,32.71,32.72,58900.0,28.7269,28.7357,28.6306,28.6394,58900.0
2014-04-11 12:15:00,32.72,32.78,32.72,32.72,28200.0,28.6394,28.6919,28.6394,28.6394,28200.0
2014-04-11 12:20:00,32.71,32.77,32.7,32.75,35900.0,28.6306,28.6831,28.6219,28.6656,35900.0
2014-04-11 12:25:00,32.75,32.79,32.74,32.78,28700.0,28.6656,28.7006,28.6569,28.6919,28700.0
2014-04-11 12:30:00,32.79,32.79,32.72,32.75,22200.0,28.7006,28.7006,28.6394,28.6656,22200.0
2014-04-11 12:35:00,32.75,32.77,32.72,32.75,44400.0,28.6656,28.6831,28.6394,28.6656,44400.0
2014-04-11 12:40:00,32.74,32.77,32.72,32.74,75200.0,28.6569,28.6831,28.6394,28.6569,75200.0
2014-04-11 12:45:00,32.73,32.76,32.72,32.75,37100.0,28.6481,28.6744,28.6394,28.6656,37100.0
2014-04-11 12:50:00,32.75,32.75,32.7,32.72,34700.0,28.6656,28.6656,28.6219,28.6394,34700.0
2014-04-11 12:55:00,32.72,32.74,32.7,32.74,21100.0,28.6394,28.6569,28.6219,28.6569,21100.0
2014-04-11 13:00:00,32.74,32.75,32.7,32.7,28200.0,28.6569,28.6656,28.6219,28.6219,28200.0
2014-04-11 13:05:00,32.7,32.7,32.62,32.66,87000.0,28.6219,28.6219,28.5518,28.5869,87000.0
2014-04-11 13:10:00,32.65,32.69,32.61,32.63,54900.0,28.5781,28.6131,28.5431,28.5606,54900.0
2014-04-11 13:15:00,32.64,32.68,32.63,32.67,29100.0,28.5693,28.6044,28.5606,28.5956,29100.0
2014-04-11 13:20:00,32.67,32.68,32.64,32.65,25900.0,28.5956,28.6044,28.5693,28.5781,25900.0
2014-04-11 13:25:00,32.66,32.7,32.65,32.68,26700.0,28.5869,28.6219,28.5781,28.6044,26700.0
2014-04-11 13:30:00,32.67,32.68,32.62,32.68,48800.0,28.5956,28.6044,28.5518,28.6044,48800.0
2014-04-11 13:35:00,32.67,32.69,32.66,32.68,33700.0,28.5956,28.6131,28.5869,28.6044,33700.0
2014-04-11 13:40:00,32.68,32.71,32.65,32.69,31700.0,28.6044,28.6306,28.5781,28.6131,31700.0
2014-04-11 13:45:00,32.69,32.75,32.67,32.74,28300.0,28.6131,28.6656,28.5956,28.6569,28300.0
2014-04-11 13:50:00,32.74,32.74,32.69,32.72,29900.0,28.6569,28.6569,28.6131,28.6394,29900.0
2014-04-11 13:55:00,32.72,32.73,32.68,32.69,50100.0,28.6394,28.6481,28.6044,28.6131,50100.0
2014-04-11 14:00:00,32.69,32.73,32.67,32.68,63200.0,28.6131,28.6481,28.5956,28.6044,63200.0
2014-04-11 14:05:00,32.69,32.74,32.69,32.72,62900.0,28.6131,28.6569,28.6131,28.6394,62900.0
2014-04-11 14:10:00,32.73,32.73,32.66,32.66,37200.0,28.6481,28.6481,28.5869,28.5869,37200.0
2014-04-11 14:15:00,32.66,32.72,32.65,32.67,58100.0,28.5869,28.6394,28.5781,28.5956,58100.0
2014-04-11 14:20:00,32.67,32.68,32.64,32.65,30100.0,28.5956,28.6044,28.5693,28.5781,30100.0
2014-04-11 14:25:00,32.65,32.69,32.63,32.64,85500.0,28.5781,28.6131,28.5606,28.5693,85500.0
2014-04-11 14:30:00,32.63,32.66,32.61,32.62,65200.0,28.5606,28.5869,28.5431,28.5518,65200.0
2014-04-11 14:35:00,32.63,32.63,32.57,32.58,74000.0,28.5606,28.5606,28.5081,28.5168,74000.0
2014-04-11 14:40:00,32.57,32.58,32.53,32.56,100900.0,28.5081,28.5168,28.4731,28.4993,100900.0
2014-04-11 14:45:00,32.56,32.56,32.5,32.51,77000.0,28.4993,28.4993,28.4468,28.4556,77000.0
2014-04-11 14:50:00,32.51,32.61,32.51,32.61,55000.0,28.4556,28.5431,28.4556,28.5431,55000.0
2014-04-11 14:55:00,32.61,32.63,32.58,32.6,69100.0,28.5431,28.5606,28.5168,28.5343,69100.0
2014-04-11 15:00:00,32.59,32.6,32.54,32.55,136100.0,28.5256,28.5343,28.4818,28.4906,136100.0
2014-04-11 15:05:00,32.55,32.64,32.52,32.64,57200.0,28.4906,28.5693,28.4643,28.5693,57200.0
2014-04-11 15:10:00,32.64,32.64,32.6,32.61,56100.0,28.5693,28.5693,28.5343,28.5431,56100.0
2014-04-11 15:15:00,32.61,32.65,32.59,32.64,47900.0,28.5431,28.5781,28.5256,28.5693,47900.0
2014-04-11 15:20:00,32.65,32.76,32.65,32.76,78400.0,28.5781,28.6744,28.5781,28.6744,78400.0
2014-04-11 15:25:00,32.75,32.76,32.7,32.75,96200.0,28.6656,28.6744,28.6219,28.6656,96200.0
2014-04-11 15:30:00,32.75,32.75,32.7,32.71,112700.0,28.6656,28.6656,28.6219,28.6306,112700.0
2014-04-11 15:35:00,32.71,32.73,32.68,32.7,89500.0,28.6306,28.6481,28.6044,28.6219,89500.0
2014-04-11 15:40:00,32.7,32.77,32.7,32.71,112400.0,28.6219,28.6831,28.6219,28.6306,112400.0
2014-04-11 15:45:00,32.71,32.71,32.65,32.68,183300.0,28.6306,28.6306,28.5781,28.6044,183300.0
2014-04-11 15:50:00,32.67,32.68,32.57,32.57,312500.0,28.5956,28.6044,28.5081,28.5081,312500.0
2014-04-11 15:55:00,32.57,32.6,32.55,32.56,620200.0,28.5081,28.5343,28.4906,28.4993,620200.0
2014-04-14 09:30:00,32.87,32.97,32.68,32.69,192500.0,28.7707,28.8582,28.6044,28.6131,192500.0
2014-04-14 09:35:00,32.7,32.85,32.65,32.81,111800.0,28.6219,28.7532,28.5781,28.7181,111800.0
2014-04-14 09:40:00,32.81,32.92,32.8,32.87,91500.0,28.7181,28.8144,28.7094,28.7707,91500.0
2014-04-14 09:45:00,32.87,32.87,32.78,32.81,88000.0,28.7707,28.7707,28.6919,28.7181,88000.0
2014-04-14 09:50:00,32.81,32.84,32.76,32.81,200300.0,28.7181,28.7444,28.6744,28.7181,200300.0
2014-04-14 09:55:00,32.82,32.95,32.81,32.94,94300.0,28.7269,28.8407,28.7181,28.8319,94300.0
2014-04-14 10:00:00,32.93,32.99,32.88,32.94,76000.0,28.8232,28.8757,28.7794,28.8319,76000.0
2014-04-14 10:05:00,32.95,33.06,32.95,33.04,129600.0,28.8407,28.937,28.8407,28.9195,129600.0
2014-04-14 10:10:00,33.04,33.04,32.93,32.94,79300.0,28.9195,28.9195,28.8232,28.8319,79300.0
2014-04-14 10:15:00,32.94,33.05,32.94,32.98,76100.0,28.8319,28.9282,28.8319,28.8669,76100.0
2014-04-14 10:20:00,32.96,33.04,32.95,33.01,74500.0,28.8494,28.9195,28.8407,28.8932,74500.0
2014-04-14 10:25:00,33.0,33.02,32.93,32.97,48900.0,28.8845,28.902,28.8232,28.8582,48900.0
2014-04-14 10:30:00,32.97,33.08,32.94,33.03,115700.0,28.8582,28.9545,28.8319,28.9107,115700.0
2014-04-14 10:35:00,33.04,33.06,33.0,33.04,71000.0,28.9195,28.937,28.8845,28.9195,71000.0
2014-04-14 10:40:00,33.04,33.04,32.99,33.01,107000.0,28.9195,28.9195,28.8757,28.8932,107000.0
2014-04-14 10:45:00,33.01,33.05,32.97,33.0,52400.0,28.8932,28.9282,28.8582,28.8845,52400.0
2014-04-14 10:50:00,33.0,33.08,32.98,33.06,86200.0,28.8845,28.9545,28.8669,28.937,86200.0
2014-04-14 10:55:00,33.07,33.09,33.05,33.07,49200.0,28.9457,28.9632,28.9282,28.9457,49200.0
2014-04-14 11:00:00,33.06,33.09,33.03,33.05,64900.0,28.937,28.9632,28.9107,28.9282,64900.0
2014-04-14 11:05:00,33.05,33.05,32.95,32.95,67200.0,28.9282,28.9282,28.8407,28.8407,67200.0
2014-04-14 11:10:00,32.95,32.99,32.93,32.97,59900.0,28.8407,28.8757,28.8232,28.8582,59900.0
2014-04-14 11:15:00,32.96,33.0,32.95,32.98,80200.0,28.8494,28.8845,28.8407,28.8669,80200.0
2014-04-14 11:20:00,32.98,32.98,32.93,32.98,71400.0,28.8669,28.8669,28.8232,28.8669,71400.0
2014-04-14 11:25:00,32.96,33.02,32.96,33.02,52100.0,28.8494,28.902,28.8494,28.902,52100.0
2014-04-14 11:30:00,33.03,33.1,33.03,33.08,168700.0,28.9107,28.972,28.9107,28.9545,168700.0
2014-04-14 11:35:00,33.09,33.1,33.0,33.05,56700.0,28.9632,28.972,28.8845,28.9282,56700.0
2014-04-14 11:40:00,33.04,33.06,33.01,33.05,32300.0,28.9195,28.937,28.8932,28.9282,32300.0
2014-04-14 11:45:00,33.05,33.09,33.04,33.05,55300.0,28.9282,28.9632,28.9195,28.9282,55300.0
2014-04-14 11:50:00,33.05,33.09,33.05,33.07,29900.0,28.9282,28.9632,28.9282,28.9457,29900.0
2014-04-14 11:55:00,33.07,33.11,33.06,33.06,65700.0,28.9457,28.9807,28.937,28.937,65700.0
2014-04-14 12:00:00,33.06,33.11,33.04,33.08,47400.0,28.937,28.9807,28.9195,28.9545,47400.0
2014-04-14 12:05:00,33.08,33.1,33.05,33.08,47500.0,28.9545,28.972,28.9282,28.9545,47500.0
2014-04-14 12:10:00,33.09,33.1,33.05,33.09,52200.0,28.9632,28.972,28.9282,28.9632,52200.0
2014-04-14 12:15:00,33.09,33.14,33.09,33.12,32400.0,28.9632,29.007,28.9632,28.9895,32400.0
2014-04-14 12:20:00,33.12,33.15,33.11,33.12,36300.0,28.9895,29.0157,28.9807,28.9895,36300.0
2014-04-14 12:25:00,33.12,33.13,33.1,33.13,25900.0,28.9895,28.9982,28.972,28.9982,25900.0
2014-04-14 12:30:00,33.13,33.22,33.11,33.22,84400.0,28.9982,29.077,28.9807,29.077,84400.0
2014-04-14 12:35:00,33.22,33.27,33.21,33.25,115200.0,29.077,29.1208,29.0683,29.1033,115200.0
2014-04-14 12:40:00,33.25,33.28,33.24,33.25,61400.0,29.1033,29.1295,29.0945,29.1033,61400.0
2014-04-14 12:45:00,33.25,33.27,33.23,33.27,84900.0,29.1033,29.1208,29.0858,29.1208,84900.0
2014-04-14 12:50:00,33.26,33.27,33.23,33.25,75300.0,29.112,29.1208,29.0858,29.1033,75300.0
2014-04-14 12:55:00,33.25,33.32,33.24,33.31,140100.0,29.1033,29.1645,29.0945,29.1558,140100.0
2014-04-14 13:00:00,33.3,33.31,33.24,33.27,86900.0,29.147,29.1558,29.0945,29.1208,86900.0
2014-04-14 13:05:00,33.27,33.29,33.24,33.24,51600.0,29.1208,29.1383,29.0945,29.0945,51600.0
2014-04-14 13:10:00,33.23,33.24,33.18,33.21,72800.0,29.0858,29.0945,29.042,29.0683,72800.0
2014-04-14 13:15:00,33.2,33.2,33.14,33.15,50800.0,29.0595,29.0595,29.007,29.0157,50800.0
2014-04-14 13:20:00,33.15,33.17,33.12,33.14,84000.0,29.0157,29.0333,28.9895,29.007,84000.0
2014-04-14 13:25:00,33.13,33.16,33.1,33.11,35300.0,28.9982,29.0245,28.972,28.9807,35300.0
2014-04-14 13:30:00,33.12,33.19,33.1,33.18,68600.0,28.9895,29.0508,28.972,29.042,68600.0
2014-04-14 13:35:00,33.18,33.25,33.15,33.24,60900.0,29.042,29.1033,29.0157,29.0945,60900.0
2014-04-14 13:40:00,33.24,33.28,33.21,33.27,116800.0,29.0945,29.1295,29.0683,29.1208,116800.0
2014-04-14 13:45:00,33.27,33.33,33.27,33.28,105700.0,29.1208,29.1733,29.1208,29.1295,105700.0
2014-04-14 13:50:00,33.28,33.29,33.23,33.24,167400.0,29.1295,29.1383,29.0858,29.0945,167400.0
2014-04-14 13:55:00,33.24,33.25,33.18,33.21,114300.0,29.0945,29.1033,29.042,29.0683,114300.0
2014-04-14 14:00:00,33.21,33.25,33.2,33.21,321400.0,29.0683,29.1033,29.0595,29.0683,321400.0
2014-04-14 14:05:00,33.22,33.31,33.21,33.3,118100.0,29.077,29.1558,29.0683,29.147,118100.0
2014-04-14 14:10:00,33.3,33.31,33.24,33.27,58900.0,29.147,29.1558,29.0945,29.1208,58900.0
2014-04-14 14:15:00,33.27,33.3,33.26,33.28,79500.0,29.1208,29.147,29.112,29.1295,79500.0
2014-04-14 14:20:00,33.27,33.29,33.25,33.28,95800.0,29.1208,29.1383,29.1033,29.1295,95800.0
2014-04-14 14:25:00,33.27,33.28,33.25,33.26,69500.0,29.1208,29.1295,29.1033,29.112,69500.0
2014-04-14 14:30:00,33.26,33.27,33.22,33.22,115600.0,29.112,29.1208,29.077,29.077,115600.0
2014-04-14 14:35:00,33.22,33.25,33.21,33.24,62900.0,29.077,29.1033,29.0683,29.0945,62900.0
2014-04-14 14:40:00,33.24,33.29,33.23,33.27,77500.0,29.0945,29.1383,29.0858,29.1208,77500.0
2014-04-14 14:45:00,33.27,33.3,33.26,33.3,80700.0,29.1208,29.147,29.112,29.147,80700.0
2014-04-14 14:50:00,33.3,33.33,33.25,33.26,201000.0,29.147,29.1733,29.1033,29.112,201000.0
2014-04-14 14:55:00,33.26,33.28,33.24,33.25,81200.0,29.112,29.1295,29.0945,29.1033,81200.0
2014-04-14 15:00:00,33.25,33.25,33.16,33.18,96000.0,29.1033,29.1033,29.0245,29.042,96000.0
2014-04-14 15:05:00,33.18,33.18,33.12,33.12,98900.0,29.042,29.042,28.9895,28.9895,98900.0
2014-04-14 15:10:00,33.13,33.14,33.01,33.06,180100.0,28.9982,29.007,28.8932,28.937,180100.0
2014-04-14 15:15:00,33.07,33.11,33.04,33.1,125800.0,28.9457,28.9807,28.9195,28.972,125800.0
2014-04-14 15:20:00,33.1,33.12,33.09,33.11,103900.0,28.972,28.9895,28.9632,28.9807,103900.0
2014-04-14 15:25:00,33.11,33.17,33.1,33.13,205800.0,28.9807,29.0333,28.972,28.9982,205800.0
2014-04-14 15:30:00,33.14,33.26,33.14,33.25,177700.0,29.007,29.112,29.007,29.1033,177700.0
2014-04-14 15:35:00,33.24,33.29,33.2,33.23,183100.0,29.0945,29.1383,29.0595,29.0858,183100.0
2014-04-14 15:40:00,33.23,33.23,33.18,33.21,233900.0,29.0858,29.0858,29.042,29.0683,233900.0
2014-04-14 15:45:00,33.2,33.25,33.18,33.2,574200.0,29.0595,29.1033,29.042,29.0595,574200.0
2014-04-14 15:50:00,33.2,33.26,33.18,33.23,444500.0,29.0595,29.112,29.042,29.0858,444500.0
2014-04-14 15:55:00,33.24,33.33,33.23,33.29,700200.0,29.0945,29.1733,29.0858,29.1383,700200.0
2014-04-15 09:30:00,32.83,32.99,32.68,32.92,313600.0,28.7357,28.8757,28.6044,28.8144,313600.0
2014-04-15 09:35:00,32.92,32.92,32.75,32.78,144300.0,28.8144,28.8144,28.6656,28.6919,144300.0
2014-04-15 09:40:00,32.79,32.81,32.66,32.73,182900.0,28.7006,28.7181,28.5869,28.6481,182900.0
2014-04-15 09:45:00,32.73,32.78,32.68,32.75,121500.0,28.6481,28.6919,28.6044,28.6656,121500.0
2014-04-15 09:50:00,32.75,32.76,32.62,32.62,112300.0,28.6656,28.6744,28.5518,28.5518,112300.0
2014-04-15 09:55:00,32.63,32.67,32.58,32.65,120300.0,28.5606,28.5956,28.5168,28.5781,120300.0
2014-04-15 10:00:00,32.64,32.74,32.62,32.64,134300.0,28.5693,28.6569,28.5518,28.5693,134300.0
2014-04-15 10:05:00,32.64,32.68,32.57,32.68,169000.0,28.5693,28.6044,28.5081,28.6044,169000.0
2014-04-15 10:10:00,32.68,32.74,32.66,32.73,168500.0,28.6044,28.6569,28.5869,28.6481,168500.0
2014-04-15 10:15:00,32.72,32.77,32.66,32.66,147500.0,28.6394,28.6831,28.5869,28.5869,147500.0
2014-04-15 10:20:00,32.67,32.69,32.61,32.63,63600.0,28.5956,28.6131,28.5431,28.5606,63600.0
2014-04-15 10:25:00,32.62,32.63,32.52,32.55,176600.0,28.5518,28.5606,28.4643,28.4906,176600.0
2014-04-15 10:30:00,32.54,32.57,32.5,32.57,120800.0,28.4818,28.5081,28.4468,28.5081,120800.0
2014-04-15 10:35:00,32.57,32.71,32.56,32.7,99000.0,28.5081,28.6306,28.4993,28.6219,99000.0
2014-04-15 10:40:00,32.71,32.76,32.7,32.75,160600.0,28.6306,28.6744,28.6219,28.6656,160600.0
2014-04-15 10:45:00,32.75,32.79,32.75,32.77,108400.0,28.6656,28.7006,28.6656,28.6831,108400.0
2014-04-15 10:50:00,32.77,32.81,32.66,32.71,111900.0,28.6831,28.7181,28.5869,28.6306,111900.0
2014-04-15 10:55:00,32.7,32.74,32.64,32.68,91900.0,28.6219,28.6569,28.5693,28.6044,91900.0
2014-04-15 11:00:00,32.68,32.68,32.58,32.62,103600.0,28.6044,28.6044,28.5168,28.5518,103600.0
2014-04-15 11:05:00,32.63,32.73,32.62,32.66,75600.0,28.5606,28.6481,28.5518,28.5869,75600.0
2014-04-15 11:10:00,32.66,32.67,32.58,32.61,94200.0,28.5869,28.5956,28.5168,28.5431,94200.0
2014-04-15 11:15:00,32.6,32.64,32.58,32.64,83200.0,28.5343,28.5693,28.5168,28.5693,83200.0
2014-04-15 11:20:00,32.64,32.73,32.6,32.64,78000.0,28.5693,28.6481,28.5343,28.5693,78000.0
2014-04-15 11:25:00,32.65,32.67,32.6,32.65,48300.0,28.5781,28.5956,28.5343,28.5781,48300.0
2014-04-15 11:30:00,32.65,32.69,32.61,32.69,78900.0,28.5781,28.6131,28.5431,28.6131,78900.0
2014-04-15 11:35:00,32.68,32.72,32.65,32.66,56300.0,28.6044,28.6394,28.5781,28.5869,56300.0
2014-04-15 11:40:00,32.66,32.66,32.58,32.59,53000.0,28.5869,28.5869,28.5168,28.5256,53000.0
2014-04-15 11:45:00,32.6,32.6,32.5,32.51,97000.0,28.5343,28.5343,28.4468,28.4556,97000.0
2014-04-15 11:50:00,32.51,32.55,32.51,32.54,44000.0,28.4556,28.4906,28.4556,28.4818,44000.0
2014-04-15 11:55:00,32.55,32.57,32.46,32.53,147000.0,28.4906,28.5081,28.4118,28.4731,147000.0
2014-04-15 12:00:00,32.54,32.54,32.41,32.48,77500.0,28.4818,28.4818,28.368,28.4293,77500.0
2014-04-15 12:05:00,32.47,32.47,32.39,32.46,48400.0,28.4206,28.4206,28.3505,28.4118,48400.0
2014-04-15 12:10:00,32.45,32.5,32.43,32.46,56700.0,28.403,28.4468,28.3855,28.4118,56700.0
2014-04-15 12:15:00,32.45,32.52,32.43,32.44,51600.0,28.403,28.4643,28.3855,28.3943,51600.0
2014-04-15 12:20:00,32.44,32.47,32.36,32.37,117200.0,28.3943,28.4206,28.3243,28.333,117200.0
2014-04-15 12:25:00,32.37,32.49,32.35,32.48,107300.0,28.333,28.4381,28.3155,28.4293,107300.0
2014-04-15 12:30:00,32.47,32.49,32.45,32.45,63900.0,28.4206,28.4381,28.403,28.403,63900.0
2014-04-15 12:35:00,32.45,32.5,32.42,32.49,225400.0,28.403,28.4468,28.3768,28.4381,225400.0
2014-04-15 12:40:00,32.49,32.52,32.48,32.48,70900.0,28.4381,28.4643,28.4293,28.4293,70900.0
2014-04-15 12:45:00,32.48,32.51,32.48,32.48,99400.0,28.4293,28.4556,28.4293,28.4293,99400.0
2014-04-15 12:50:00,32.48,32.52,32.45,32.5,98800.0,28.4293,28.4643,28.403,28.4468,98800.0
2014-04-15 12:55:00,32.51,32.51,32.47,32.49,96200.0,28.4556,28.4556,28.4206,28.4381,96200.0
2014-04-15 13:00:00,32.48,32.48,32.42,32.46,184200.0,28.4293,28.4293,28.3768,28.4118,184200.0
2014-04-15 13:05:00,32.46,32.51,32.45,32.48,57400.0,28.4118,28.4556,28.403,28.4293,57400.0
2014-04-15 13:10:00,32.49,32.55,32.47,32.53,78600.0,28.4381,28.4906,28.4206,28.4731,78600.0
2014-04-15 13:15:00,32.53,32.55,32.49,32.5,68400.0,28.4731,28.4906,28.4381,28.4468,68400.0
2014-04-15 13:20:00,32.51,32.53,32.46,32.5,59400.0,28.4556,28.4731,28.4118,28.4468,59400.0
2014-04-15 13:25:00,32.5,32.54,32.48,32.54,54000.0,28.4468,28.4818,28.4293,28.4818,54000.0
2014-04-15 13:30:00,32.54,32.62,32.52,32.6,65000.0,28.4818,28.5518,28.4643,28.5343,65000.0
2014-04-15 13:35:00,32.61,32.66,32.6,32.64,58300.0,28.5431,28.5869,28.5343,28.5693,58300.0
2014-04-15 13:40:00,32.64,32.69,32.64,32.65,54800.0,28.5693,28.6131,28.5693,28.5781,54800.0
2014-04-15 13:45:00,32.66,32.66,32.61,32.62,51500.0,28.5869,28.5869,28.5431,28.5518,51500.0
2014-04-15 13:50:00,32.61,32.65,32.6,32.63,81800.0,28.5431,28.5781,28.5343,28.5606,81800.0
2014-04-15 13:55:00,32.64,32.71,32.63,32.71,106800.0,28.5693,28.6306,28.5606,28.6306,106800.0
2014-04-15 14:00:00,32.7,32.84,32.7,32.84,179900.0,28.6219,28.7444,28.6219,28.7444,179900.0
2014-04-15 14:05:00,32.83,32.89,32.77,32.78,93500.0,28.7357,28.7882,28.6831,28.6919,93500.0
2014-04-15 14:10:00,32.77,32.81,32.73,32.8,94800.0,28.6831,28.7181,28.6481,28.7094,94800.0
2014-04-15 14:15:00,32.8,32.86,32.73,32.73,97100.0,28.7094,28.7619,28.6481,28.6481,97100.0
2014-04-15 14:20:00,32.73,32.76,32.7,32.73,118200.0,28.6481,28.6744,28.6219,28.6481,118200.0
2014-04-15 14:25:00,32.73,32.78,32.72,32.75,54900.0,28.6481,28.6919,28.6394,28.6656,54900.0
2014-04-15 14:30:00,32.75,32.86,32.74,32.85,54800.0,28.6656,28.7619,28.6569,28.7532,54800.0
2014-04-15 14:35:00,32.84,32.87,32.8,32.86,47300.0,28.7444,28.7707,28.7094,28.7619,47300.0
2014-04-15 14:40:00,32.87,32.88,32.82,32.84,71200.0,28.7707,28.7794,28.7269,28.7444,71200.0
2014-04-15 14:45:00,32.84,32.91,32.83,32.86,140100.0,28.7444,28.8057,28.7357,28.7619,140100.0
2014-04-15 14:50:00,32.86,33.01,32.86,33.0,140000.0,28.7619,28.8932,28.7619,28.8845,140000.0
2014-04-15 14:55:00,32.99,33.0,32.88,32.88,102900.0,28.8757,28.8845,28.7794,28.7794,102900.0
2014-04-15 15:00:00,32.88,32.93,32.86,32.89,54500.0,28.7794,28.8232,28.7619,28.7882,54500.0
2014-04-15 15:05:00,32.9,32.91,32.84,32.88,107200.0,28.7969,28.8057,28.7444,28.7794,107200.0
2014-04-15 15:10:00,32.87,33.0,32.86,32.99,116300.0,28.7707,28.8845,28.7619,28.8757,116300.0
2014-04-15 15:15:00,33.0,33.04,32.97,33.04,123200.0,28.8845,28.9195,28.8582,28.9195,123200.0
2014-04-15 15:20:00,33.04,33.05,33.0,33.0,58600.0,28.9195,28.9282,28.8845,28.8845,58600.0
2014-04-15 15:25:00,32.99,33.04,32.98,33.04,134400.0,28.8757,28.9195,28.8669,28.9195,134400.0
2014-04-15 15:30:00,33.04,33.05,32.99,33.01,68400.0,28.9195,28.9282,28.8757,28.8932,68400.0
2014-04-15 15:35:00,33.01,33.03,32.94,32.97,151600.0,28.8932,28.9107,28.8319,28.8582,151600.0
2014-04-15 15:40:00,32.97,32.99,32.93,32.94,184400.0,28.8582,28.8757,28.8232,28.8319,184400.0
2014-04-15 15:45:00,32.95,33.04,32.95,33.04,137700.0,28.8407,28.9195,28.8407,28.9195,137700.0
2014-04-15 15:50:00,33.04,33.08,33.04,33.05,208400.0,28.9195,28.9545,28.9195,28.9282,208400.0
2014-04-15 15:55:00,33.05,33.06,32.98,33.02,472900.0,28.9282,28.937,28.8669,28.902,472900.0
2014-04-16 09:30:00,33.31,33.36,33.1,33.2,431300.0,29.1558,29.1996,28.972,29.0595,431300.0
2014-04-16 09:35:00,33.21,33.21,33.03,33.03,123900.0,29.0683,29.0683,28.9107,28.9107,123900.0
2014-04-16 09:40:00,33.02,33.25,33.02,33.22,172200.0,28.902,29.1033,28.902,29.077,172200.0
2014-04-16 09:45:00,33.21,33.22,33.12,33.12,134100.0,29.0683,29.077,28.9895,28.9895,134100.0
2014-04-16 09:50:00,33.13,33.14,33.05,33.05,87500.0,28.9982,29.007,28.9282,28.9282,87500.0
2014-04-16 09:55:00,33.05,33.17,33.05,33.1,80000.0,28.9282,29.0333,28.9282,28.972,80000.0
2014-04-16 10:00:00,33.11,33.11,33.01,33.07,72700.0,28.9807,28.9807,28.8932,28.9457,72700.0
2014-04-16 10:05:00,33.06,33.07,32.98,32.98,100900.0,28.937,28.9457,28.8669,28.8669,100900.0
2014-04-16 10:10:00,32.98,33.0,32.91,32.93,71800.0,28.8669,28.8845,28.8057,28.8232,71800.0
2014-04-16 10:15:00,32.93,32.97,32.92,32.95,45800.0,28.8232,28.8582,28.8144,28.8407,45800.0
2014-04-16 10:20:00,32.96,32.98,32.91,32.93,81900.0,28.8494,28.8669,28.8057,28.8232,81900.0
2014-04-16 10:25:00,32.94,32.94,32.86,32.87,58700.0,28.8319,28.8319,28.7619,28.7707,58700.0
2014-04-16 10:30:00,32.87,32.93,32.85,32.87,93700.0,28.7707,28.8232,28.7532,28.7707,93700.0
2014-04-16 10:35:00,32.87,32.9,32.86,32.89,56500.0,28.7707,28.7969,28.7619,28.7882,56500.0
2014-04-16 10:40:00,32.9,32.9,32.81,32.83,68500.0,28.7969,28.7969,28.7181,28.7357,68500.0
2014-04-16 10:45:00,32.83,32.94,32.82,32.93,70500.0,28.7357,28.8319,28.7269,28.8232,70500.0
2014-04-16 10:50:00,32.94,32.94,32.86,32.87,59700.0,28.8319,28.8319,28.7619,28.7707,59700.0
2014-04-16 10:55:00,32.87,32.88,32.82,32.82,41200.0,28.7707,28.7794,28.7269,28.7269,41200.0
2014-04-16 11:00:00,32.83,32.85,32.81,32.83,54200.0,28.7357,28.7532,28.7181,28.7357,54200.0
2014-04-16 11:05:00,32.84,32.89,32.82,32.88,42600.0,28.7444,28.7882,28.7269,28.7794,42600.0
2014-04-16 11:10:00,32.88,32.93,32.87,32.9,50900.0,28.7794,28.8232,28.7707,28.7969,50900.0
2014-04-16 11:15:00,32.91,32.98,32.9,32.97,66300.0,28.8057,28.8669,28.7969,28.8582,66300.0
2014-04-16 11:20:00,32.97,32.99,32.91,32.98,66000.0,28.8582,28.8757,28.8057,28.8669,66000.0
2014-04-16 11:25:00,32.99,33.0,32.96,32.97,52700.0,28.8757,28.8845,28.8494,28.8582,52700.0
2014-04-16 11:30:00,32.97,33.07,32.97,33.03,83400.0,28.8582,28.9457,28.8582,28.9107,83400.0
2014-04-16 11:35:00,33.04,33.04,33.0,33.02,36100.0,28.9195,28.9195,28.8845,28.902,36100.0
2014-04-16 11:40:00,33.02,33.02,33.0,33.01,31900.0,28.902,28.902,28.8845,28.8932,31900.0
2014-04-16 11:45:00,33.0,33.06,33.0,33.06,54400.0,28.8845,28.937,28.8845,28.937,54400.0
2014-04-16 11:50:00,33.06,33.09,33.05,33.07,76300.0,28.937,28.9632,28.9282,28.9457,76300.0
2014-04-16 11:55:00,33.07,33.08,33.02,33.04,55200.0,28.9457,28.9545,28.902,28.9195,55200.0
2014-04-16 12:00:00,33.04,33.07,33.03,33.05,59000.0,28.9195,28.9457,28.9107,28.9282,59000.0
2014-04-16 12:05:00,33.05,33.14,33.05,33.13,43000.0,28.9282,29.007,28.9282,28.9982,43000.0
2014-04-16 12:10:00,33.13,33.18,33.13,33.18,69700.0,28.9982,29.042,28.9982,29.042,69700.0
2014-04-16 12:15:00,33.17,33.2,33.17,33.17,73600.0,29.0333,29.0595,29.0333,29.0333,73600.0
2014-04-16 12:20:00,33.16,33.16,33.09,33.09,56700.0,29.0245,29.0245,28.9632,28.9632,56700.0
2014-04-16 12:25:00,33.1,33.13,33.07,33.09,61200.0,28.972,28.9982,28.9457,28.9632,61200.0
2014-04-16 12:30:00,33.09,33.11,33.02,33.02,46500.0,28.9632,28.9807,28.902,28.902,46500.0
2014-04-16 12:35:00,33.02,33.04,33.0,33.02,36800.0,28.902,28.9195,28.8845,28.902,36800.0
2014-04-16 12:40:00,33.02,33.03,33.0,33.02,25800.0,28.902,28.9107,28.8845,28.902,25800.0
2014-04-16 12:45:00,33.01,33.01,32.98,32.98,30400.0,28.8932,28.8932,28.8669,28.8669,30400.0
2014-04-16 12:50:00,32.98,33.01,32.95,32.97,44500.0,28.8669,28.8932,28.8407,28.8582,44500.0
2014-04-16 12:55:00,32.97,32.98,32.94,32.94,40000.0,28.8582,28.8669,28.8319,28.8319,40000.0
2014-04-16 13:00:00,32.94,32.95,32.9,32.91,36400.0,28.8319,28.8407,28.7969,28.8057,36400.0
2014-04-16 13:05:00,32.91,32.93,32.88,32.93,46900.0,28.8057,28.8232,28.7794,28.8232,46900.0
2014-04-16 13:10:00,32.94,32.95,32.91,32.93,39600.0,28.8319,28.8407,28.8057,28.8232,39600.0
2014-04-16 13:15:00,32.94,32.98,32.93,32.96,49900.0,28.8319,28.8669,28.8232,28.8494,49900.0
2014-04-16 13:20:00,32.97,32.99,32.96,32.97,33300.0,28.8582,28.8757,28.8494,28.8582,33300.0
2014-04-16 13:25:00,32.98,32.99,32.96,32.96,25300.0,28.8669,28.8757,28.8494,28.8494,25300.0
2014-04-16 13:30:00,32.96,32.97,32.9,32.9,42500.0,28.8494,28.8582,28.7969,28.7969,42500.0
2014-04-16 13:35:00,32.9,32.92,32.88,32.88,42100.0,28.7969,28.8144,28.7794,28.7794,42100.0
2014-04-16 13:40:00,32.88,32.91,32.88,32.9,27100.0,28.7794,28.8057,28.7794,28.7969,27100.0
2014-04-16 13:45:00,32.9,32.94,32.88,32.93,48200.0,28.7969,28.8319,28.7794,28.8232,48200.0
2014-04-16 13:50:00,32.93,32.93,32.9,32.9,48100.0,28.8232,28.8232,28.7969,28.7969,48100.0
2014-04-16 13:55:00,32.9,32.94,32.88,32.94,32500.0,28.7969,28.8319,28.7794,28.8319,32500.0
2014-04-16 14:00:00,32.94,32.95,32.88,32.88,60600.0,28.8319,28.8407,28.7794,28.7794,60600.0
2014-04-16 14:05:00,32.88,32.92,32.87,32.9,73400.0,28.7794,28.8144,28.7707,28.7969,73400.0
2014-04-16 14:10:00,32.89,32.92,32.87,32.87,58100.0,28.7882,28.8144,28.7707,28.7707,58100.0
2014-04-16 14:15:00,32.86,32.86,32.8,32.83,39400.0,28.7619,28.7619,28.7094,28.7357,39400.0
2014-04-16 14:20:00,32.82,32.87,32.81,32.84,50000.0,28.7269,28.7707,28.7181,28.7444,50000.0
2014-04-16 14:25:00,32.84,32.85,32.81,32.84,34300.0,28.7444,28.7532,28.7181,28.7444,34300.0
2014-04-16 14:30:00,32.84,32.9,32.84,32.88,54200.0,28.7444,28.7969,28.7444,28.7794,54200.0
2014-04-16 14:35:00,32.88,32.88,32.85,32.85,35100.0,28.7794,28.7794,28.7532,28.7532,35100.0
2014-04-16 14:40:00,32.85,32.87,32.83,32.87,49700.0,28.7532,28.7707,28.7357,28.7707,49700.0
2014-04-16 14:45:00,32.87,32.89,32.87,32.87,25100.0,28.7707,28.7882,28.7707,28.7707,25100.0
2014-04-16 14:50:00,32.87,32.94,32.87,32.93,67700.0,28.7707,28.8319,28.7707,28.8232,67700.0
2014-04-16 14:55:00,32.92,32.94,32.92,32.93,59300.0,28.8144,28.8319,28.8144,28.8232,59300.0
2014-04-16 15:00:00,32.93,32.96,32.93,32.93,86600.0,28.8232,28.8494,28.8232,28.8232,86600.0
2014-04-16 15:05:00,32.93,32.95,32.91,32.94,64300.0,28.8232,28.8407,28.8057,28.8319,64300.0
2014-04-16 15:10:00,32.93,32.98,32.93,32.94,56200.0,28.8232,28.8669,28.8232,28.8319,56200.0
2014-04-16 15:15:00,32.94,32.96,32.92,32.94,45600.0,28.8319,28.8494,28.8144,28.8319,45600.0
2014-04-16 15:20:00,32.94,32.95,32.91,32.93,48300.0,28.8319,28.8407,28.8057,28.8232,48300.0
2014-04-16 15:25:00,32.93,32.96,32.92,32.95,56000.0,28.8232,28.8494,28.8144,28.8407,56000.0
2014-04-16 15:30:00,32.96,32.96,32.91,32.94,88300.0,28.8494,28.8494,28.8057,28.8319,88300.0
2014-04-16 15:35:00,32.95,32.97,32.94,32.96,94100.0,28.8407,28.8582,28.8319,28.8494,94100.0
2014-04-16 15:40:00,32.97,32.98,32.94,32.97,108200.0,28.8582,28.8669,28.8319,28.8582,108200.0
2014-04-16 15:45:00,32.98,32.99,32.95,32.95,207800.0,28.8669,28.8757,28.8407,28.8407,207800.0
2014-04-16 15:50:00,32.96,32.97,32.94,32.95,257700.0,28.8494,28.8582,28.8319,28.8407,257700.0
2014-04-16 15:55:00,32.95,33.01,32.95,33.0,316000.0,28.8407,28.8932,28.8407,28.8845,316000.0
2014-04-17 09:30:00,33.06,33.25,33.06,33.16,456500.0,28.937,29.1033,28.937,29.0245,456500.0
2014-04-17 09:35:00,33.16,33.28,33.14,33.17,106100.0,29.0245,29.1295,29.007,29.0333,106100.0
2014-04-17 09:40:00,33.18,33.29,33.13,33.13,80500.0,29.042,29.1383,28.9982,28.9982,80500.0
2014-04-17 09:45:00,33.13,33.17,33.09,33.1,91900.0,28.9982,29.0333,28.9632,28.972,91900.0
2014-04-17 09:50:00,33.1,33.18,33.05,33.05,78300.0,28.972,29.042,28.9282,28.9282,78300.0
2014-04-17 09:55:00,33.05,33.08,33.0,33.05,59900.0,28.9282,28.9545,28.8845,28.9282,59900.0
2014-04-17 10:00:00,33.04,33.07,33.01,33.05,44400.0,28.9195,28.9457,28.8932,28.9282,44400.0
2014-04-17 10:05:00,33.06,33.07,33.01,33.04,59700.0,28.937,28.9457,28.8932,28.9195,59700.0
2014-04-17 10:10:00,33.04,33.06,33.01,33.02,38400.0,28.9195,28.937,28.8932,28.902,38400.0
2014-04-17 10:15:00,33.02,33.05,33.0,33.04,47400.0,28.902,28.9282,28.8845,28.9195,47400.0
2014-04-17 10:20:00,33.04,33.05,33.01,33.05,34400.0,28.9195,28.9282,28.8932,28.9282,34400.0
2014-04-17 10:25:00,33.05,33.11,33.03,33.11,66900.0,28.9282,28.9807,28.9107,28.9807,66900.0
2014-04-17 10:30:00,33.11,33.16,33.11,33.14,62900.0,28.9807,29.0245,28.9807,29.007,62900.0
2014-04-17 10:35:00,33.14,33.2,33.12,33.2,53800.0,29.007,29.0595,28.9895,29.0595,53800.0
2014-04-17 10:40:00,33.2,33.21,33.16,33.18,51800.0,29.0595,29.0683,29.0245,29.042,51800.0
2014-04-17 10:45:00,33.19,33.21,33.16,33.18,55900.0,29.0508,29.0683,29.0245,29.042,55900.0
2014-04-17 10:50:00,33.19,33.2,33.14,33.17,58200.0,29.0508,29.0595,29.007,29.0333,58200.0
2014-04-17 10:55:00,33.17,33.18,33.14,33.15,39600.0,29.0333,29.042,29.007,29.0157,39600.0
2014-04-17 11:00:00,33.16,33.2,33.16,33.18,69100.0,29.0245,29.0595,29.0245,29.042,69100.0
2014-04-17 11:05:00,33.18,33.2,33.17,33.18,46600.0,29.042,29.0595,29.0333,29.042,46600.0
2014-04-17 11:10:00,33.17,33.18,33.11,33.13,50400.0,29.0333,29.042,28.9807,28.9982,50400.0
2014-04-17 11:15:00,33.13,33.14,33.09,33.09,39700.0,28.9982,29.007,28.9632,28.9632,39700.0
2014-04-17 11:20:00,33.1,33.12,33.08,33.09,27400.0,28.972,28.9895,28.9545,28.9632,27400.0
2014-04-17 11:25:00,33.09,33.1,33.08,33.08,34500.0,28.9632,28.972,28.9545,28.9545,34500.0
2014-04-17 11:30:00,33.08,33.13,33.06,33.11,70300.0,28.9545,28.9982,28.937,28.9807,70300.0
2014-04-17 11:35:00,33.1,33.14,33.09,33.13,25900.0,28.972,29.007,28.9632,28.9982,25900.0
2014-04-17 11:40:00,33.13,33.22,33.13,33.22,56500.0,28.9982,29.077,28.9982,29.077,56500.0
2014-04-17 11:45:00,33.22,33.26,33.16,33.16,81100.0,29.077,29.112,29.0245,29.0245,81100.0
2014-04-17 11:50:00,33.16,33.18,33.13,33.18,55100.0,29.0245,29.042,28.9982,29.042,55100.0
2014-04-17 11:55:00,33.18,33.2,33.16,33.18,30000.0,29.042,29.0595,29.0245,29.042,30000.0
2014-04-17 12:00:00,33.18,33.21,33.16,33.17,56800.0,29.042,29.0683,29.0245,29.0333,56800.0
2014-04-17 12:05:00,33.17,33.17,33.13,33.17,26300.0,29.0333,29.0333,28.9982,29.0333,26300.0
2014-04-17 12:10:00,33.16,33.17,33.11,33.12,46100.0,29.0245,29.0333,28.9807,28.9895,46100.0
2014-04-17 12:15:00,33.11,33.14,33.09,33.11,25600.0,28.9807,29.007,28.9632,28.9807,25600.0
2014-04-17 12:20:00,33.1,33.13,33.08,33.09,28100.0,28.972,28.9982,28.9545,28.9632,28100.0
2014-04-17 12:25:00,33.1,33.11,33.09,33.1,33300.0,28.972,28.9807,28.9632,28.972,33300.0
2014-04-17 12:30:00,33.1,33.13,33.09,33.12,26000.0,28.972,28.9982,28.9632,28.9895,26000.0
2014-04-17 12:35:00,33.12,33.15,33.08,33.14,33800.0,28.9895,29.0157,28.9545,29.007,33800.0
2014-04-17 12:40:00,33.14,33.16,33.1,33.1,38100.0,29.007,29.0245,28.972,28.972,38100.0
2014-04-17 12:45:00,33.11,33.14,33.09,33.14,29000.0,28.9807,29.007,28.9632,29.007,29000.0
2014-04-17 12:50:00,33.14,33.16,33.09,33.09,46700.0,29.007,29.0245,28.9632,28.9632,46700.0
2014-04-17 12:55:00,33.09,33.13,33.09,33.13,19800.0,28.9632,28.9982,28.9632,28.9982,19800.0
2014-04-17 13:00:00,33.12,33.16,33.11,33.14,59000.0,28.9895,29.0245,28.9807,29.007,59000.0
2014-04-17 13:05:00,33.14,33.19,33.13,33.19,79800.0,29.007,29.0508,28.9982,29.0508,79800.0
2014-04-17 13:10:00,33.19,33.24,33.19,33.22,46100.0,29.0508,29.0945,29.0508,29.077,46100.0
2014-04-17 13:15:00,33.21,33.24,33.2,33.22,74900.0,29.0683,29.0945,29.0595,29.077,74900.0
2014-04-17 13:20:00,33.22,33.24,33.21,33.23,31500.0,29.077,29.0945,29.0683,29.0858,31500.0
2014-04-17 13:25:00,33.25,33.25,33.17,33.21,51900.0,29.1033,29.1033,29.0333,29.0683,51900.0
2014-04-17 13:30:00,33.21,33.22,33.18,33.2,36500.0,29.0683,29.077,29.042,29.0595,36500.0
2014-04-17 13:35:00,33.2,33.21,33.19,33.2,28400.0,29.0595,29.0683,29.0508,29.0595,28400.0
2014-04-17 13:40:00,33.2,33.21,33.16,33.18,41500.0,29.0595,29.0683,29.0245,29.042,41500.0
2014-04-17 13:45:00,33.18,33.21,33.17,33.2,29500.0,29.042,29.0683,29.0333,29.0595,29500.0
2014-04-17 13:50:00,33.2,33.2,33.14,33.16,52300.0,29.0595,29.0595,29.007,29.0245,52300.0
2014-04-17 13:55:00,33.16,33.18,33.14,33.14,17100.0,29.0245,29.042,29.007,29.007,17100.0
2014-04-17 14:00:00,33.14,33.15,33.12,33.12,42000.0,29.007,29.0157,28.9895,28.9895,42000.0
2014-04-17 14:05:00,33.12,33.15,33.12,33.15,34500.0,28.9895,29.0157,28.9895,29.0157,34500.0
2014-04-17 14:10:00,33.15,33.16,33.13,33.13,59800.0,29.0157,29.0245,28.9982,28.9982,59800.0
2014-04-17 14:15:00,33.14,33.16,33.13,33.16,24800.0,29.007,29.0245,28.9982,29.0245,24800.0
2014-04-17 14:20:00,33.16,33.18,33.15,33.16,65700.0,29.0245,29.042,29.0157,29.0245,65700.0
2014-04-17 14:25:00,33.16,33.18,33.15,33.15,84000.0,29.0245,29.042,29.0157,29.0157,84000.0
2014-04-17 14:30:00,33.15,33.16,33.14,33.14,38100.0,29.0157,29.0245,29.007,29.007,38100.0
2014-04-17 14:35:00,33.14,33.15,33.11,33.12,140200.0,29.007,29.0157,28.9807,28.9895,140200.0
2014-04-17 14:40:00,33.13,33.13,33.12,33.12,37400.0,28.9982,28.9982,28.9895,28.9895,37400.0
2014-04-17 14:45:00,33.13,33.15,33.13,33.13,49100.0,28.9982,29.0157,28.9982,28.9982,49100.0
2014-04-17 14:50:00,33.12,33.14,33.11,33.12,69100.0,28.9895,29.007,28.9807,28.9895,69100.0
2014-04-17 14:55:00,33.12,33.13,33.09,33.1,104000.0,28.9895,28.9982,28.9632,28.972,104000.0
2014-04-17 15:00:00,33.1,33.14,33.09,33.14,71900.0,28.972,29.007,28.9632,29.007,71900.0
2014-04-17 15:05:00,33.14,33.14,33.12,33.13,90200.0,29.007,29.007,28.9895,28.9982,90200.0
2014-04-17 15:10:00,33.14,33.16,33.14,33.16,56500.0,29.007,29.0245,29.007,29.0245,56500.0
2014-04-17 15:15:00,33.15,33.16,33.1,33.11,109200.0,29.0157,29.0245,28.972,28.9807,109200.0
2014-04-17 15:20:00,33.11,33.11,33.09,33.09,70200.0,28.9807,28.9807,28.9632,28.9632,70200.0
2014-04-17 15:25:00,33.1,33.11,33.09,33.09,59500.0,28.972,28.9807,28.9632,28.9632,59500.0
2014-04-17 15:30:00,33.1,33.1,33.05,33.09,116600.0,28.972,28.972,28.9282,28.9632,116600.0
2014-04-17 15:35:00,33.09,33.11,33.08,33.09,93600.0,28.9632,28.9807,28.9545,28.9632,93600.0
2014-04-17 15:40:00,33.08,33.09,33.03,33.03,174500.0,28.9545,28.9632,28.9107,28.9107,174500.0
2014-04-17 15:45:00,33.03,33.04,33.01,33.04,247700.0,28.9107,28.9195,28.8932,28.9195,247700.0
2014-04-17 15:50:00,33.03,33.06,33.02,33.03,277600.0,28.9107,28.937,28.902,28.9107,277600.0
2014-04-17 15:55:00,33.03,33.04,32.99,33.01,447100.0,28.9107,28.9195,28.8757,28.8932,447100.0
2014-04-21 09:30:00,33.07,33.09,32.98,33.05,131300.0,28.9457,28.9632,28.8669,28.9282,131300.0
2014-04-21 09:35:00,33.05,33.05,32.95,32.99,89900.0,28.9282,28.9282,28.8407,28.8757,89900.0
2014-04-21 09:40:00,32.99,33.04,32.94,32.94,71300.0,28.8757,28.9195,28.8319,28.8319,71300.0
2014-04-21 09:45:00,32.95,32.97,32.76,32.8,152200.0,28.8407,28.8582,28.6744,28.7094,152200.0
2014-04-21 09:50:00,32.8,32.88,32.8,32.87,106800.0,28.7094,28.7794,28.7094,28.7707,106800.0
2014-04-21 09:55:00,32.88,32.9,32.8,32.9,40000.0,28.7794,28.7969,28.7094,28.7969,40000.0
2014-04-21 10:00:00,32.9,32.99,32.89,32.98,78200.0,28.7969,28.8757,28.7882,28.8669,78200.0
2014-04-21 10:05:00,32.99,33.01,32.96,32.99,170000.0,28.8757,28.8932,28.8494,28.8757,170000.0
2014-04-21 10:10:00,32.99,32.99,32.88,32.89,81100.0,28.8757,28.8757,28.7794,28.7882,81100.0
2014-04-21 10:15:00,32.89,32.94,32.86,32.88,44000.0,28.7882,28.8319,28.7619,28.7794,44000.0
2014-04-21 10:20:00,32.87,32.94,32.87,32.92,41600.0,28.7707,28.8319,28.7707,28.8144,41600.0
2014-04-21 10:25:00,32.92,32.97,32.86,32.97,34900.0,28.8144,28.8582,28.7619,28.8582,34900.0
2014-04-21 10:30:00,32.97,32.97,32.91,32.91,31000.0,28.8582,28.8582,28.8057,28.8057,31000.0
2014-04-21 10:35:00,32.91,32.93,32.84,32.89,47200.0,28.8057,28.8232,28.7444,28.7882,47200.0
2014-04-21 10:40:00,32.89,32.94,32.87,32.91,53000.0,28.7882,28.8319,28.7707,28.8057,53000.0
2014-04-21 10:45:00,32.92,32.94,32.86,32.87,34900.0,28.8144,28.8319,28.7619,28.7707,34900.0
2014-04-21 10:50:00,32.87,32.92,32.85,32.92,25000.0,28.7707,28.8144,28.7532,28.8144,25000.0
2014-04-21 10:55:00,32.92,32.94,32.87,32.93,27800.0,28.8144,28.8319,28.7707,28.8232,27800.0
2014-04-21 11:00:00,32.93,32.94,32.88,32.88,30600.0,28.8232,28.8319,28.7794,28.7794,30600.0
2014-04-21 11:05:00,32.89,32.95,32.89,32.95,26600.0,28.7882,28.8407,28.7882,28.8407,26600.0
2014-04-21 11:10:00,32.95,32.98,32.92,32.93,26700.0,28.8407,28.8669,28.8144,28.8232,26700.0
2014-04-21 11:15:00,32.93,32.96,32.91,32.95,27300.0,28.8232,28.8494,28.8057,28.8407,27300.0
2014-04-21 11:20:00,32.95,32.96,32.94,32.96,26100.0,28.8407,28.8494,28.8319,28.8494,26100.0
2014-04-21 11:25:00,32.95,32.95,32.9,32.93,32300.0,28.8407,28.8407,28.7969,28.8232,32300.0
2014-04-21 11:30:00,32.93,32.96,32.87,32.87,36900.0,28.8232,28.8494,28.7707,28.7707,36900.0
2014-04-21 11:35:00,32.87,32.88,32.83,32.85,30100.0,28.7707,28.7794,28.7357,28.7532,30100.0
2014-04-21 11:40:00,32.84,32.87,32.82,32.84,26100.0,28.7444,28.7707,28.7269,28.7444,26100.0
2014-04-21 11:45:00,32.84,32.84,32.77,32.77,37200.0,28.7444,28.7444,28.6831,28.6831,37200.0
2014-04-21 11:50:00,32.77,32.79,32.76,32.79,50300.0,28.6831,28.7006,28.6744,28.7006,50300.0
2014-04-21 11:55:00,32.79,32.8,32.76,32.77,80600.0,28.7006,28.7094,28.6744,28.6831,80600.0
2014-04-21 12:00:00,32.78,32.79,32.76,32.79,44600.0,28.6919,28.7006,28.6744,28.7006,44600.0
2014-04-21 12:05:00,32.8,32.8,32.78,32.79,18000.0,28.7094,28.7094,28.6919,28.7006,18000.0
2014-04-21 12:10:00,32.79,32.8,32.77,32.78,20400.0,28.7006,28.7094,28.6831,28.6919,20400.0
2014-04-21 12:15:00,32.77,32.77,32.72,32.73,96600.0,28.6831,28.6831,28.6394,28.6481,96600.0
2014-04-21 12:20:00,32.73,32.74,32.67,32.67,69700.0,28.6481,28.6569,28.5956,28.5956,69700.0
2014-04-21 12:25:00,32.68,32.7,32.67,32.67,32400.0,28.6044,28.6219,28.5956,28.5956,32400.0
2014-04-21 12:30:00,32.67,32.68,32.64,32.65,42200.0,28.5956,28.6044,28.5693,28.5781,42200.0
2014-04-21 12:35:00,32.66,32.68,32.64,32.67,54100.0,28.5869,28.6044,28.5693,28.5956,54100.0
2014-04-21 12:40:00,32.68,32.76,32.68,32.72,89600.0,28.6044,28.6744,28.6044,28.6394,89600.0
2014-04-21 12:45:00,32.73,32.75,32.71,32.72,39000.0,28.6481,28.6656,28.6306,28.6394,39000.0
2014-04-21 12:50:00,32.72,32.74,32.7,32.74,16300.0,28.6394,28.6569,28.6219,28.6569,16300.0
2014-04-21 12:55:00,32.73,32.73,32.68,32.69,46500.0,28.6481,28.6481,28.6044,28.6131,46500.0
2014-04-21 13:00:00,32.69,32.71,32.66,32.67,27900.0,28.6131,28.6306,28.5869,28.5956,27900.0
2014-04-21 13:05:00,32.66,32.7,32.65,32.68,59900.0,28.5869,28.6219,28.5781,28.6044,59900.0
2014-04-21 13:10:00,32.69,32.73,32.69,32.72,25600.0,28.6131,28.6481,28.6131,28.6394,25600.0
2014-04-21 13:15:00,32.73,32.74,32.69,32.71,27300.0,28.6481,28.6569,28.6131,28.6306,27300.0
2014-04-21 13:20:00,32.7,32.72,32.69,32.71,47400.0,28.6219,28.6394,28.6131,28.6306,47400.0
2014-04-21 13:25:00,32.71,32.76,32.71,32.75,43500.0,28.6306,28.6744,28.6306,28.6656,43500.0
2014-04-21 13:30:00,32.75,32.77,32.74,32.77,27500.0,28.6656,28.6831,28.6569,28.6831,27500.0
2014-04-21 13:35:00,32.76,32.77,32.73,32.77,23100.0,28.6744,28.6831,28.6481,28.6831,23100.0
2014-04-21 13:40:00,32.76,32.77,32.74,32.76,16000.0,28.6744,28.6831,28.6569,28.6744,16000.0
2014-04-21 13:45:00,32.76,32.79,32.76,32.78,18300.0,28.6744,28.7006,28.6744,28.6919,18300.0
2014-04-21 13:50:00,32.79,32.82,32.78,32.81,64000.0,28.7006,28.7269,28.6919,28.7181,64000.0
2014-04-21 13:55:00,32.81,32.86,32.8,32.86,35700.0,28.7181,28.7619,28.7094,28.7619,35700.0
2014-04-21 14:00:00,32.86,32.86,32.83,32.83,65900.0,28.7619,28.7619,28.7357,28.7357,65900.0
2014-04-21 14:05:00,32.82,32.85,32.82,32.83,18000.0,28.7269,28.7532,28.7269,28.7357,18000.0
2014-04-21 14:10:00,32.84,32.89,32.81,32.89,36400.0,28.7444,28.7882,28.7181,28.7882,36400.0
2014-04-21 14:15:00,32.88,32.89,32.82,32.87,40000.0,28.7794,28.7882,28.7269,28.7707,40000.0
2014-04-21 14:20:00,32.87,32.89,32.86,32.87,27200.0,28.7707,28.7882,28.7619,28.7707,27200.0
2014-04-21 14:25:00,32.87,32.94,32.87,32.93,50500.0,28.7707,28.8319,28.7707,28.8232,50500.0
2014-04-21 14:30:00,32.94,32.95,32.93,32.94,18500.0,28.8319,28.8407,28.8232,28.8319,18500.0
2014-04-21 14:35:00,32.93,32.96,32.91,32.96,60800.0,28.8232,28.8494,28.8057,28.8494,60800.0
2014-04-21 14:40:00,32.96,32.96,32.92,32.94,39600.0,28.8494,28.8494,28.8144,28.8319,39600.0
2014-04-21 14:45:00,32.94,32.97,32.93,32.96,51300.0,28.8319,28.8582,28.8232,28.8494,51300.0
2014-04-21 14:50:00,32.96,32.96,32.94,32.95,17500.0,28.8494,28.8494,28.8319,28.8407,17500.0
2014-04-21 14:55:00,32.95,32.96,32.94,32.95,29800.0,28.8407,28.8494,28.8319,28.8407,29800.0
2014-04-21 15:00:00,32.95,32.95,32.92,32.94,39100.0,28.8407,28.8407,28.8144,28.8319,39100.0
2014-04-21 15:05:00,32.95,32.96,32.94,32.94,84300.0,28.8407,28.8494,28.8319,28.8319,84300.0
2014-04-21 15:10:00,32.94,32.99,32.93,32.94,60900.0,28.8319,28.8757,28.8232,28.8319,60900.0
2014-04-21 15:15:00,32.94,32.96,32.93,32.96,51200.0,28.8319,28.8494,28.8232,28.8494,51200.0
2014-04-21 15:20:00,32.96,32.99,32.95,32.97,44600.0,28.8494,28.8757,28.8407,28.8582,44600.0
2014-04-21 15:25:00,32.97,32.97,32.93,32.96,51600.0,28.8582,28.8582,28.8232,28.8494,51600.0
2014-04-21 15:30:00,32.95,32.96,32.93,32.94,52200.0,28.8407,28.8494,28.8232,28.8319,52200.0
2014-04-21 15:35:00,32.94,32.95,32.93,32.95,52900.0,28.8319,28.8407,28.8232,28.8407,52900.0
2014-04-21 15:40:00,32.95,32.95,32.92,32.94,64300.0,28.8407,28.8407,28.8144,28.8319,64300.0
2014-04-21 15:45:00,32.94,32.94,32.91,32.91,118100.0,28.8319,28.8319,28.8057,28.8057,118100.0
2014-04-21 15:50:00,32.91,32.95,32.91,32.95,136700.0,28.8057,28.8407,28.8057,28.8407,136700.0
2014-04-21 15:55:00,32.95,32.98,32.94,32.97,293400.0,28.8407,28.8669,28.8319,28.8582,293400.0
2014-04-22 09:30:00,33.05,33.05,32.8,32.87,221900.0,28.9282,28.9282,28.7094,28.7707,221900.0
2014-04-22 09:35:00,32.87,32.88,32.73,32.79,89300.0,28.7707,28.7794,28.6481,28.7006,89300.0
2014-04-22 09:40:00,32.78,32.87,32.77,32.83,107300.0,28.6919,28.7707,28.6831,28.7357,107300.0
2014-04-22 09:45:00,32.83,32.94,32.83,32.93,77200.0,28.7357,28.8319,28.7357,28.8232,77200.0
2014-04-22 09:50:00,32.93,33.05,32.91,32.91,65500.0,28.8232,28.9282,28.8057,28.8057,65500.0
2014-04-22 09:55:00,32.91,32.93,32.81,32.88,63200.0,28.8057,28.8232,28.7181,28.7794,63200.0
2014-04-22 10:00:00,32.88,33.0,32.88,33.0,67000.0,28.7794,28.8845,28.7794,28.8845,67000.0
2014-04-22 10:05:00,32.98,33.09,32.97,33.08,177100.0,28.8669,28.9632,28.8582,28.9545,177100.0
2014-04-22 10:10:00,33.08,33.25,33.08,33.24,201900.0,28.9545,29.1033,28.9545,29.0945,201900.0
2014-04-22 10:15:00,33.23,33.24,33.14,33.19,144600.0,29.0858,29.0945,29.007,29.0508,144600.0
2014-04-22 10:20:00,33.19,33.23,33.18,33.2,120800.0,29.0508,29.0858,29.042,29.0595,120800.0
2014-04-22 10:25:00,33.19,33.25,33.15,33.16,145900.0,29.0508,29.1033,29.0157,29.0245,145900.0
2014-04-22 10:30:00,33.17,33.23,33.12,33.19,150800.0,29.0333,29.0858,28.9895,29.0508,150800.0
2014-04-22 10:35:00,33.2,33.25,33.17,33.23,67600.0,29.0595,29.1033,29.0333,29.0858,67600.0
2014-04-22 10:40:00,33.24,33.24,33.19,33.21,118100.0,29.0945,29.0945,29.0508,29.0683,118100.0
2014-04-22 10:45:00,33.21,33.25,33.21,33.24,65400.0,29.0683,29.1033,29.0683,29.0945,65400.0
2014-04-22 10:50:00,33.25,33.3,33.24,33.27,107800.0,29.1033,29.147,29.0945,29.1208,107800.0
2014-04-22 10:55:00,33.26,33.3,33.23,33.29,84500.0,29.112,29.147,29.0858,29.1383,84500.0
2014-04-22 11:00:00,33.29,33.32,33.26,33.29,111600.0,29.1383,29.1645,29.112,29.1383,111600.0
2014-04-22 11:05:00,33.29,33.31,33.26,33.26,81900.0,29.1383,29.1558,29.112,29.112,81900.0
2014-04-22 11:10:00,33.25,33.3,33.24,33.25,47900.0,29.1033,29.147,29.0945,29.1033,47900.0
2014-04-22 11:15:00,33.26,33.26,33.21,33.21,42700.0,29.112,29.112,29.0683,29.0683,42700.0
2014-04-22 11:20:00,33.22,33.23,33.2,33.2,94200.0,29.077,29.0858,29.0595,29.0595,94200.0
2014-04-22 11:25:00,33.2,33.24,33.2,33.23,75600.0,29.0595,29.0945,29.0595,29.0858,75600.0
2014-04-22 11:30:00,33.23,33.25,33.23,33.24,66800.0,29.0858,29.1033,29.0858,29.0945,66800.0
2014-04-22 11:35:00,33.23,33.31,33.21,33.31,97600.0,29.0858,29.1558,29.0683,29.1558,97600.0
2014-04-22 11:40:00,33.31,33.32,33.24,33.24,94700.0,29.1558,29.1645,29.0945,29.0945,94700.0
2014-04-22 11:45:00,33.23,33.26,33.22,33.26,33500.0,29.0858,29.112,29.077,29.112,33500.0
2014-04-22 11:50:00,33.26,33.26,33.22,33.22,45100.0,29.112,29.112,29.077,29.077,45100.0
2014-04-22 11:55:00,33.22,33.23,33.2,33.21,111200.0,29.077,29.0858,29.0595,29.0683,111200.0
2014-04-22 12:00:00,33.21,33.23,33.2,33.21,51800.0,29.0683,29.0858,29.0595,29.0683,51800.0
2014-04-22 12:05:00,33.22,33.27,33.21,33.27,37500.0,29.077,29.1208,29.0683,29.1208,37500.0
2014-04-22 12:10:00,33.27,33.31,33.26,33.31,35700.0,29.1208,29.1558,29.112,29.1558,35700.0
2014-04-22 12:15:00,33.32,33.33,33.26,33.26,52100.0,29.1645,29.1733,29.112,29.112,52100.0
2014-04-22 12:20:00,33.27,33.33,33.25,33.32,109500.0,29.1208,29.1733,29.1033,29.1645,109500.0
2014-04-22 12:25:00,33.32,33.35,33.3,33.33,72800.0,29.1645,29.1908,29.147,29.1733,72800.0
2014-04-22 12:30:00,33.34,33.37,33.33,33.35,88600.0,29.182,29.2083,29.1733,29.1908,88600.0
2014-04-22 12:35:00,33.35,33.35,33.33,33.34,28000.0,29.1908,29.1908,29.1733,29.182,28000.0
2014-04-22 12:40:00,33.34,33.4,33.33,33.38,202600.0,29.182,29.2346,29.1733,29.2171,202600.0
2014-04-22 12:45:00,33.39,33.39,33.34,33.34,38800.0,29.2258,29.2258,29.182,29.182,38800.0
2014-04-22 12:50:00,33.34,33.35,33.33,33.34,26700.0,29.182,29.1908,29.1733,29.182,26700.0
2014-04-22 12:55:00,33.34,33.35,33.33,33.35,32500.0,29.182,29.1908,29.1733,29.1908,32500.0
2014-04-22 13:00:00,33.35,33.38,33.34,33.35,45600.0,29.1908,29.2171,29.182,29.1908,45600.0
2014-04-22 13:05:00,33.35,33.37,33.35,33.36,26100.0,29.1908,29.2083,29.1908,29.1996,26100.0
2014-04-22 13:10:00,33.36,33.37,33.36,33.37,77400.0,29.1996,29.2083,29.1996,29.2083,77400.0
2014-04-22 13:15:00,33.37,33.45,33.37,33.45,119100.0,29.2083,29.2783,29.2083,29.2783,119100.0
2014-04-22 13:20:00,33.45,33.49,33.42,33.43,125500.0,29.2783,29.3133,29.2521,29.2608,125500.0
2014-04-22 13:25:00,33.43,33.45,33.42,33.43,43900.0,29.2608,29.2783,29.2521,29.2608,43900.0
2014-04-22 13:30:00,33.43,33.43,33.36,33.36,142300.0,29.2608,29.2608,29.1996,29.1996,142300.0
2014-04-22 13:35:00,33.36,33.39,33.36,33.36,66400.0,29.1996,29.2258,29.1996,29.1996,66400.0
2014-04-22 13:40:00,33.36,33.39,33.35,33.35,49300.0,29.1996,29.2258,29.1908,29.1908,49300.0
2014-04-22 13:45:00,33.35,33.37,33.34,33.37,82200.0,29.1908,29.2083,29.182,29.2083,82200.0
2014-04-22 13:50:00,33.37,33.37,33.36,33.37,32600.0,29.2083,29.2083,29.1996,29.2083,32600.0
2014-04-22 13:55:00,33.37,33.37,33.35,33.36,75600.0,29.2083,29.2083,29.1908,29.1996,75600.0
2014-04-22 14:00:00,33.36,33.37,33.35,33.37,68100.0,29.1996,29.2083,29.1908,29.2083,68100.0
2014-04-22 14:05:00,33.37,33.4,33.36,33.39,63200.0,29.2083,29.2346,29.1996,29.2258,63200.0
2014-04-22 14:10:00,33.4,33.42,33.39,33.41,53900.0,29.2346,29.2521,29.2258,29.2433,53900.0
2014-04-22 14:15:00,33.41,33.42,33.4,33.41,61100.0,29.2433,29.2521,29.2346,29.2433,61100.0
2014-04-22 14:20:00,33.41,33.43,33.4,33.41,63000.0,29.2433,29.2608,29.2346,29.2433,63000.0
2014-04-22 14:25:00,33.41,33.42,33.38,33.41,75700.0,29.2433,29.2521,29.2171,29.2433,75700.0
2014-04-22 14:30:00,33.41,33.42,33.38,33.42,65100.0,29.2433,29.2521,29.2171,29.2521,65100.0
2014-04-22 14:35:00,33.41,33.44,33.41,33.42,69400.0,29.2433,29.2696,29.2433,29.2521,69400.0
2014-04-22 14:40:00,33.43,33.44,33.37,33.39,114200.0,29.2608,29.2696,29.2083,29.2258,114200.0
2014-04-22 14:45:00,33.39,33.39,33.36,33.37,39900.0,29.2258,29.2258,29.1996,29.2083,39900.0
2014-04-22 14:50:00,33.37,33.39,33.35,33.35,200000.0,29.2083,29.2258,29.1908,29.1908,200000.0
2014-04-22 14:55:00,33.35,33.36,33.32,33.33,75600.0,29.1908,29.1996,29.1645,29.1733,75600.0
2014-04-22 15:00:00,33.34,33.35,33.33,33.35,50700.0,29.182,29.1908,29.1733,29.1908,50700.0
2014-04-22 15:05:00,33.34,33.35,33.33,33.34,89200.0,29.182,29.1908,29.1733,29.182,89200.0
2014-04-22 15:10:00,33.34,33.35,33.33,33.34,198800.0,29.182,29.1908,29.1733,29.182,198800.0
2014-04-22 15:15:00,33.33,33.34,33.32,33.34,80300.0,29.1733,29.182,29.1645,29.182,80300.0
2014-04-22 15:20:00,33.34,33.35,33.31,33.35,123300.0,29.182,29.1908,29.1558,29.1908,123300.0
2014-04-22 15:25:00,33.35,33.39,33.34,33.38,122300.0,29.1908,29.2258,29.182,29.2171,122300.0
2014-04-22 15:30:00,33.38,33.41,33.37,33.39,141000.0,29.2171,29.2433,29.2083,29.2258,141000.0
2014-04-22 15:35:00,33.39,33.39,33.37,33.37,217100.0,29.2258,29.2258,29.2083,29.2083,217100.0
2014-04-22 15:40:00,33.37,33.38,33.37,33.37,164400.0,29.2083,29.2171,29.2083,29.2083,164400.0
2014-04-22 15:45:00,33.37,33.38,33.32,33.32,277500.0,29.2083,29.2171,29.1645,29.1645,277500.0
2014-04-22 15:50:00,33.33,33.33,33.32,33.32,154400.0,29.1733,29.1733,29.1645,29.1645,154400.0
2014-04-22 15:55:00,33.33,33.33,33.3,33.3,426200.0,29.1733,29.1733,29.147,29.147,426200.0
2014-04-23 09:30:00,33.31,33.32,33.16,33.28,169500.0,29.1558,29.1645,29.0245,29.1295,169500.0
2014-04-23 09:35:00,33.28,33.33,33.2,33.26,85800.0,29.1295,29.1733,29.0595,29.112,85800.0
2014-04-23 09:40:00,33.25,33.31,33.24,33.27,53600.0,29.1033,29.1558,29.0945,29.1208,53600.0
2014-04-23 09:45:00,33.27,33.33,33.2,33.32,71200.0,29.1208,29.1733,29.0595,29.1645,71200.0
2014-04-23 09:50:00,33.33,33.37,33.29,33.29,65600.0,29.1733,29.2083,29.1383,29.1383,65600.0
2014-04-23 09:55:00,33.31,33.37,33.3,33.31,125400.0,29.1558,29.2083,29.147,29.1558,125400.0
2014-04-23 10:00:00,33.3,33.3,33.21,33.26,61500.0,29.147,29.147,29.0683,29.112,61500.0
2014-04-23 10:05:00,33.26,33.28,33.2,33.21,147400.0,29.112,29.1295,29.0595,29.0683,147400.0
2014-04-23 10:10:00,33.21,33.22,33.12,33.13,107300.0,29.0683,29.077,28.9895,28.9982,107300.0
2014-04-23 10:15:00,33.13,33.2,33.13,33.19,84000.0,28.9982,29.0595,28.9982,29.0508,84000.0
2014-04-23 10:20:00,33.18,33.22,33.18,33.21,131700.0,29.042,29.077,29.042,29.0683,131700.0
2014-04-23 10:25:00,33.21,33.27,33.14,33.27,57000.0,29.0683,29.1208,29.007,29.1208,57000.0
2014-04-23 10:30:00,33.27,33.29,33.21,33.23,72700.0,29.1208,29.1383,29.0683,29.0858,72700.0
2014-04-23 10:35:00,33.24,33.29,33.21,33.28,58800.0,29.0945,29.1383,29.0683,29.1295,58800.0
2014-04-23 10:40:00,33.28,33.28,33.21,33.25,76700.0,29.1295,29.1295,29.0683,29.1033,76700.0
2014-04-23 10:45:00,33.26,33.32,33.23,33.23,47200.0,29.112,29.1645,29.0858,29.0858,47200.0
2014-04-23 10:50:00,33.23,33.33,33.23,33.31,67400.0,29.0858,29.1733,29.0858,29.1558,67400.0
2014-04-23 10:55:00,33.31,33.36,33.3,33.34,43300.0,29.1558,29.1996,29.147,29.182,43300.0
2014-04-23 11:00:00,33.35,33.42,33.33,33.39,90000.0,29.1908,29.2521,29.1733,29.2258,90000.0
2014-04-23 11:05:00,33.38,33.41,33.37,33.38,62000.0,29.2171,29.2433,29.2083,29.2171,62000.0
2014-04-23 11:10:00,33.38,33.42,33.33,33.35,73500.0,29.2171,29.2521,29.1733,29.1908,73500.0
2014-04-23 11:15:00,33.34,33.36,33.32,33.35,45300.0,29.182,29.1996,29.1645,29.1908,45300.0
2014-04-23 11:20:00,33.36,33.42,33.34,33.35,77600.0,29.1996,29.2521,29.182,29.1908,77600.0
2014-04-23 11:25:00,33.34,33.4,33.32,33.39,60200.0,29.182,29.2346,29.1645,29.2258,60200.0
2014-04-23 11:30:00,33.39,33.49,33.38,33.48,81200.0,29.2258,29.3133,29.2171,29.3046,81200.0
2014-04-23 11:35:00,33.48,33.52,33.43,33.51,230400.0,29.3046,29.3396,29.2608,29.3308,230400.0
2014-04-23 11:40:00,33.52,33.52,33.48,33.5,54500.0,29.3396,29.3396,29.3046,29.3221,54500.0
2014-04-23 11:45:00,33.49,33.49,33.45,33.48,32900.0,29.3133,29.3133,29.2783,29.3046,32900.0
2014-04-23 11:50:00,33.47,33.52,33.47,33.51,33300.0,29.2958,29.3396,29.2958,29.3308,33300.0
2014-04-23 11:55:00,33.51,33.52,33.41,33.42,53600.0,29.3308,29.3396,29.2433,29.2521,53600.0
2014-04-23 12:00:00,33.41,33.45,33.41,33.45,54200.0,29.2433,29.2783,29.2433,29.2783,54200.0
2014-04-23 12:05:00,33.45,33.49,33.44,33.46,47800.0,29.2783,29.3133,29.2696,29.2871,47800.0
2014-04-23 12:10:00,33.46,33.47,33.41,33.45,42300.0,29.2871,29.2958,29.2433,29.2783,42300.0
2014-04-23 12:15:00,33.46,33.47,33.43,33.44,27500.0,29.2871,29.2958,29.2608,29.2696,27500.0
2014-04-23 12:20:00,33.44,33.47,33.42,33.47,89700.0,29.2696,29.2958,29.2521,29.2958,89700.0
2014-04-23 12:25:00,33.46,33.48,33.43,33.47,62900.0,29.2871,29.3046,29.2608,29.2958,62900.0
2014-04-23 12:30:00,33.47,33.48,33.42,33.42,55600.0,29.2958,29.3046,29.2521,29.2521,55600.0
2014-04-23 12:35:00,33.42,33.47,33.42,33.47,44200.0,29.2521,29.2958,29.2521,29.2958,44200.0
2014-04-23 12:40:00,33.48,33.51,33.47,33.47,45700.0,29.3046,29.3308,29.2958,29.2958,45700.0
2014-04-23 12:45:00,33.47,33.47,33.42,33.43,21600.0,29.2958,29.2958,29.2521,29.2608,21600.0
2014-04-23 12:50:00,33.42,33.43,33.37,33.38,26900.0,29.2521,29.2608,29.2083,29.2171,26900.0
2014-04-23 12:55:00,33.38,33.39,33.35,33.38,29700.0,29.2171,29.2258,29.1908,29.2171,29700.0
2014-04-23 13:00:00,33.39,33.4,33.36,33.38,41200.0,29.2258,29.2346,29.1996,29.2171,41200.0
2014-04-23 13:05:00,33.38,33.4,33.36,33.38,43900.0,29.2171,29.2346,29.1996,29.2171,43900.0
2014-04-23 13:10:00,33.37,33.38,33.36,33.38,62700.0,29.2083,29.2171,29.1996,29.2171,62700.0
2014-04-23 13:15:00,33.38,33.4,33.37,33.39,38100.0,29.2171,29.2346,29.2083,29.2258,38100.0
2014-04-23 13:20:00,33.39,33.45,33.38,33.42,56000.0,29.2258,29.2783,29.2171,29.2521,56000.0
2014-04-23 13:25:00,33.41,33.45,33.41,33.45,30300.0,29.2433,29.2783,29.2433,29.2783,30300.0
2014-04-23 13:30:00,33.45,33.45,33.42,33.42,36700.0,29.2783,29.2783,29.2521,29.2521,36700.0
2014-04-23 13:35:00,33.43,33.44,33.4,33.4,39400.0,29.2608,29.2696,29.2346,29.2346,39400.0
2014-04-23 13:40:00,33.41,33.45,33.4,33.42,41100.0,29.2433,29.2783,29.2346,29.2521,41100.0
2014-04-23 13:45:00,33.42,33.46,33.41,33.44,199500.0,29.2521,29.2871,29.2433,29.2696,199500.0
2014-04-23 13:50:00,33.45,33.46,33.42,33.44,338400.0,29.2783,29.2871,29.2521,29.2696,338400.0
2014-04-23 13:55:00,33.45,33.47,33.44,33.45,53400.0,29.2783,29.2958,29.2696,29.2783,53400.0
2014-04-23 14:00:00,33.44,33.46,33.42,33.45,36300.0,29.2696,29.2871,29.2521,29.2783,36300.0
2014-04-23 14:05:00,33.45,33.52,33.45,33.52,147500.0,29.2783,29.3396,29.2783,29.3396,147500.0
2014-04-23 14:10:00,33.52,33.55,33.49,33.49,78800.0,29.3396,29.3659,29.3133,29.3133,78800.0
2014-04-23 14:15:00,33.48,33.51,33.46,33.48,68900.0,29.3046,29.3308,29.2871,29.3046,68900.0
2014-04-23 14:20:00,33.47,33.49,33.45,33.46,36300.0,29.2958,29.3133,29.2783,29.2871,36300.0
2014-04-23 14:25:00,33.47,33.54,33.46,33.51,92100.0,29.2958,29.3571,29.2871,29.3308,92100.0
2014-04-23 14:30:00,33.52,33.52,33.46,33.52,51000.0,29.3396,29.3396,29.2871,29.3396,51000.0
2014-04-23 14:35:00,33.52,33.57,33.51,33.57,72900.0,29.3396,29.3834,29.3308,29.3834,72900.0
2014-04-23 14:40:00,33.57,33.59,33.54,33.54,86900.0,29.3834,29.4009,29.3571,29.3571,86900.0
2014-04-23 14:45:00,33.53,33.53,33.46,33.46,29900.0,29.3484,29.3484,29.2871,29.2871,29900.0
2014-04-23 14:50:00,33.46,33.48,33.45,33.45,65500.0,29.2871,29.3046,29.2783,29.2783,65500.0
2014-04-23 14:55:00,33.45,33.47,33.44,33.44,37400.0,29.2783,29.2958,29.2696,29.2696,37400.0
2014-04-23 15:00:00,33.44,33.46,33.41,33.46,70700.0,29.2696,29.2871,29.2433,29.2871,70700.0
2014-04-23 15:05:00,33.46,33.52,33.45,33.51,107600.0,29.2871,29.3396,29.2783,29.3308,107600.0
2014-04-23 15:10:00,33.51,33.53,33.48,33.52,83200.0,29.3308,29.3484,29.3046,29.3396,83200.0
2014-04-23 15:15:00,33.53,33.54,33.5,33.54,39400.0,29.3484,29.3571,29.3221,29.3571,39400.0
2014-04-23 15:20:00,33.54,33.55,33.51,33.52,68700.0,29.3571,29.3659,29.3308,29.3396,68700.0
2014-04-23 15:25:00,33.52,33.57,33.51,33.56,81000.0,29.3396,29.3834,29.3308,29.3746,81000.0
2014-04-23 15:30:00,33.56,33.57,33.53,33.55,100800.0,29.3746,29.3834,29.3484,29.3659,100800.0
2014-04-23 15:35:00,33.54,33.55,33.51,33.51,195400.0,29.3571,29.3659,29.3308,29.3308,195400.0
2014-04-23 15:40:00,33.51,33.52,33.45,33.49,191400.0,29.3308,29.3396,29.2783,29.3133,191400.0
2014-04-23 15:45:00,33.49,33.54,33.49,33.52,183200.0,29.3133,29.3571,29.3133,29.3396,183200.0
2014-04-23 15:50:00,33.53,33.58,33.53,33.56,224100.0,29.3484,29.3921,29.3484,29.3746,224100.0
2014-04-23 15:55:00,33.56,33.56,33.5,33.5,394200.0,29.3746,29.3746,29.3221,29.3221,394200.0
2014-04-24 09:30:00,34.28,34.48,33.8,34.4,789500.0,30.0048,30.1799,29.5847,30.1099,789500.0
2014-04-24 09:35:00,34.4,34.42,34.15,34.15,353700.0,30.1099,30.1274,29.891,29.891,353700.0
2014-04-24 09:40:00,34.15,34.16,33.96,34.0,315700.0,29.891,29.8998,29.7247,29.7597,315700.0
2014-04-24 09:45:00,34.0,34.22,33.85,34.2,471900.0,29.7597,29.9523,29.6284,29.9348,471900.0
2014-04-24 09:50:00,34.21,34.3,34.06,34.3,293100.0,29.9435,30.0223,29.8123,30.0223,293100.0
2014-04-24 09:55:00,34.28,34.41,34.24,34.26,415800.0,30.0048,30.1186,29.9698,29.9873,415800.0
2014-04-24 10:00:00,34.27,34.39,34.17,34.25,270100.0,29.9961,30.1011,29.9085,29.9786,270100.0
2014-04-24 10:05:00,34.24,34.29,34.07,34.09,189100.0,29.9698,30.0136,29.821,29.8385,189100.0
2014-04-24 10:10:00,34.09,34.11,34.01,34.09,269100.0,29.8385,29.856,29.7685,29.8385,269100.0
2014-04-24 10:15:00,34.1,34.1,34.0,34.05,146100.0,29.8473,29.8473,29.7597,29.8035,146100.0
2014-04-24 10:20:00,34.05,34.22,34.05,34.21,190500.0,29.8035,29.9523,29.8035,29.9435,190500.0
2014-04-24 10:25:00,34.21,34.28,34.16,34.25,172500.0,29.9435,30.0048,29.8998,29.9786,172500.0
2014-04-24 10:30:00,34.25,34.29,34.23,34.23,171400.0,29.9786,30.0136,29.9611,29.9611,171400.0
2014-04-24 10:35:00,34.23,34.36,34.18,34.35,302400.0,29.9611,30.0748,29.9173,30.0661,302400.0
2014-04-24 10:40:00,34.35,34.35,34.25,34.32,162100.0,30.0661,30.0661,29.9786,30.0398,162100.0
2014-04-24 10:45:00,34.32,34.36,34.27,34.32,132300.0,30.0398,30.0748,29.9961,30.0398,132300.0
2014-04-24 10:50:00,34.31,34.31,34.22,34.23,105400.0,30.0311,30.0311,29.9523,29.9611,105400.0
2014-04-24 10:55:00,34.23,34.26,34.1,34.12,129200.0,29.9611,29.9873,29.8473,29.8648,129200.0
2014-04-24 11:00:00,34.12,34.19,34.11,34.16,142600.0,29.8648,29.926,29.856,29.8998,142600.0
2014-04-24 11:05:00,34.16,34.17,34.06,34.09,131700.0,29.8998,29.9085,29.8123,29.8385,131700.0
2014-04-24 11:10:00,34.09,34.14,34.07,34.12,171200.0,29.8385,29.8823,29.821,29.8648,171200.0
2014-04-24 11:15:00,34.12,34.28,34.11,34.22,150200.0,29.8648,30.0048,29.856,29.9523,150200.0
2014-04-24 11:20:00,34.21,34.21,34.13,34.19,327700.0,29.9435,29.9435,29.8735,29.926,327700.0
2014-04-24 11:25:00,34.2,34.23,34.19,34.2,68500.0,29.9348,29.9611,29.926,29.9348,68500.0
2014-04-24 11:30:00,34.2,34.21,34.1,34.2,153100.0,29.9348,29.9435,29.8473,29.9348,153100.0
2014-04-24 11:35:00,34.2,34.24,34.18,34.23,115000.0,29.9348,29.9698,29.9173,29.9611,115000.0
2014-04-24 11:40:00,34.22,34.25,34.21,34.22,49400.0,29.9523,29.9786,29.9435,29.9523,49400.0
2014-04-24 11:45:00,34.21,34.24,34.21,34.22,72700.0,29.9435,29.9698,29.9435,29.9523,72700.0
2014-04-24 11:50:00,34.22,34.24,34.19,34.2,79800.0,29.9523,29.9698,29.926,29.9348,79800.0
2014-04-24 11:55:00,34.2,34.22,34.16,34.16,78400.0,29.9348,29.9523,29.8998,29.8998,78400.0
2014-04-24 12:00:00,34.17,34.23,34.16,34.2,64400.0,29.9085,29.9611,29.8998,29.9348,64400.0
2014-04-24 12:05:00,34.2,34.22,34.2,34.2,43200.0,29.9348,29.9523,29.9348,29.9348,43200.0
2014-04-24 12:10:00,34.21,34.21,34.12,34.2,85900.0,29.9435,29.9435,29.8648,29.9348,85900.0
2014-04-24 12:15:00,34.2,34.22,34.16,34.19,32600.0,29.9348,29.9523,29.8998,29.926,32600.0
2014-04-24 12:20:00,34.2,34.21,34.18,34.2,45900.0,29.9348,29.9435,29.9173,29.9348,45900.0
2014-04-24 12:25:00,34.2,34.22,34.19,34.21,44800.0,29.9348,29.9523,29.926,29.9435,44800.0
2014-04-24 12:30:00,34.21,34.23,34.19,34.2,36300.0,29.9435,29.9611,29.926,29.9348,36300.0
2014-04-24 12:35:00,34.2,34.25,34.19,34.23,40600.0,29.9348,29.9786,29.926,29.9611,40600.0
2014-04-24 12:40:00,34.23,34.24,34.2,34.22,88500.0,29.9611,29.9698,29.9348,29.9523,88500.0
2014-04-24 12:45:00,34.22,34.24,34.19,34.21,29600.0,29.9523,29.9698,29.926,29.9435,29600.0
2014-04-24 12:50:00,34.2,34.22,34.18,34.2,36700.0,29.9348,29.9523,29.9173,29.9348,36700.0
2014-04-24 12:55:00,34.19,34.22,34.19,34.2,21100.0,29.926,29.9523,29.926,29.9348,21100.0
2014-04-24 13:00:00,34.2,34.22,34.17,34.22,67100.0,29.9348,29.9523,29.9085,29.9523,67100.0
2014-04-24 13:05:00,34.22,34.22,34.19,34.19,33000.0,29.9523,29.9523,29.926,29.926,33000.0
2014-04-24 13:10:00,34.2,34.2,34.18,34.19,26400.0,29.9348,29.9348,29.9173,29.926,26400.0
2014-04-24 13:15:00,34.18,34.21,34.17,34.2,58400.0,29.9173,29.9435,29.9085,29.9348,58400.0
2014-04-24 13:20:00,34.2,34.26,34.2,34.26,99100.0,29.9348,29.9873,29.9348,29.9873,99100.0
2014-04-24 13:25:00,34.25,34.26,34.24,34.25,49600.0,29.9786,29.9873,29.9698,29.9786,49600.0
2014-04-24 13:30:00,34.24,34.25,34.21,34.21,67400.0,29.9698,29.9786,29.9435,29.9435,67400.0
2014-04-24 13:35:00,34.21,34.23,34.12,34.13,108300.0,29.9435,29.9611,29.8648,29.8735,108300.0
2014-04-24 13:40:00,34.13,34.16,34.12,34.16,48600.0,29.8735,29.8998,29.8648,29.8998,48600.0
2014-04-24 13:45:00,34.15,34.15,34.03,34.05,53700.0,29.891,29.891,29.786,29.8035,53700.0
2014-04-24 13:50:00,34.05,34.09,34.02,34.02,60500.0,29.8035,29.8385,29.7772,29.7772,60500.0
2014-04-24 13:55:00,34.02,34.04,33.97,33.98,68700.0,29.7772,29.7948,29.7335,29.7422,68700.0
2014-04-24 14:00:00,33.99,34.0,33.94,33.97,84000.0,29.751,29.7597,29.7072,29.7335,84000.0
2014-04-24 14:05:00,33.97,34.0,33.94,33.97,55700.0,29.7335,29.7597,29.7072,29.7335,55700.0
2014-04-24 14:10:00,33.98,34.02,33.95,34.02,76300.0,29.7422,29.7772,29.716,29.7772,76300.0
2014-04-24 14:15:00,34.01,34.08,34.01,34.07,63900.0,29.7685,29.8298,29.7685,29.821,63900.0
2014-04-24 14:20:00,34.06,34.11,34.03,34.11,67500.0,29.8123,29.856,29.786,29.856,67500.0
2014-04-24 14:25:00,34.11,34.2,34.08,34.2,70200.0,29.856,29.9348,29.8298,29.9348,70200.0
2014-04-24 14:30:00,34.2,34.22,34.13,34.22,78000.0,29.9348,29.9523,29.8735,29.9523,78000.0
2014-04-24 14:35:00,34.22,34.24,34.13,34.18,87800.0,29.9523,29.9698,29.8735,29.9173,87800.0
2014-04-24 14:40:00,34.19,34.19,34.08,34.09,24900.0,29.926,29.926,29.8298,29.8385,24900.0
2014-04-24 14:45:00,34.09,34.17,34.08,34.14,99000.0,29.8385,29.9085,29.8298,29.8823,99000.0
2014-04-24 14:50:00,34.14,34.15,34.07,34.13,60500.0,29.8823,29.891,29.821,29.8735,60500.0
2014-04-24 14:55:00,34.13,34.17,34.11,34.11,44300.0,29.8735,29.9085,29.856,29.856,44300.0
2014-04-24 15:00:00,34.12,34.2,34.07,34.2,74800.0,29.8648,29.9348,29.821,29.9348,74800.0
2014-04-24 15:05:00,34.2,34.21,34.19,34.2,181500.0,29.9348,29.9435,29.926,29.9348,181500.0
2014-04-24 15:10:00,34.19,34.26,34.19,34.25,88700.0,29.926,29.9873,29.926,29.9786,88700.0
2014-04-24 15:15:00,34.25,34.28,34.16,34.16,125700.0,29.9786,30.0048,29.8998,29.8998,125700.0
2014-04-24 15:20:00,34.16,34.17,34.07,34.07,94200.0,29.8998,29.9085,29.821,29.821,94200.0
2014-04-24 15:25:00,34.07,34.08,34.0,34.05,155800.0,29.821,29.8298,29.7597,29.8035,155800.0
2014-04-24 15:30:00,34.05,34.07,33.97,33.98,131300.0,29.8035,29.821,29.7335,29.7422,131300.0
2014-04-24 15:35:00,33.98,33.99,33.91,33.95,215800.0,29.7422,29.751,29.681,29.716,215800.0
2014-04-24 15:40:00,33.93,33.96,33.92,33.93,294600.0,29.6985,29.7247,29.6897,29.6985,294600.0
2014-04-24 15:45:00,33.94,34.0,33.93,33.96,381200.0,29.7072,29.7597,29.6985,29.7247,381200.0
2014-04-24 15:50:00,33.96,33.98,33.93,33.93,253300.0,29.7247,29.7422,29.6985,29.6985,253300.0
2014-04-24 15:55:00,33.93,33.96,33.92,33.95,411700.0,29.6985,29.7247,29.6897,29.716,411700.0
2014-04-25 09:30:00,33.95,34.1,33.89,33.93,187300.0,29.716,29.8473,29.6635,29.6985,187300.0
2014-04-25 09:35:00,33.93,34.03,33.89,33.94,133000.0,29.6985,29.786,29.6635,29.7072,133000.0
2014-04-25 09:40:00,33.95,34.21,33.95,34.18,205200.0,29.716,29.9435,29.716,29.9173,205200.0
2014-04-25 09:45:00,34.19,34.22,34.09,34.2,113700.0,29.926,29.9523,29.8385,29.9348,113700.0
2014-04-25 09:50:00,34.19,34.26,34.14,34.25,147200.0,29.926,29.9873,29.8823,29.9786,147200.0
2014-04-25 09:55:00,34.26,34.27,34.14,34.2,136000.0,29.9873,29.9961,29.8823,29.9348,136000.0
2014-04-25 10:00:00,34.21,34.21,34.12,34.18,109200.0,29.9435,29.9435,29.8648,29.9173,109200.0
2014-04-25 10:05:00,34.17,34.21,34.14,34.16,91600.0,29.9085,29.9435,29.8823,29.8998,91600.0
2014-04-25 10:10:00,34.15,34.21,34.15,34.21,196500.0,29.891,29.9435,29.891,29.9435,196500.0
2014-04-25 10:15:00,34.22,34.34,34.22,34.26,173700.0,29.9523,30.0573,29.9523,29.9873,173700.0
2014-04-25 10:20:00,34.26,34.28,34.23,34.23,62800.0,29.9873,30.0048,29.9611,29.9611,62800.0
2014-04-25 10:25:00,34.23,34.24,34.1,34.1,65500.0,29.9611,29.9698,29.8473,29.8473,65500.0
2014-04-25 10:30:00,34.1,34.11,34.04,34.08,88300.0,29.8473,29.856,29.7948,29.8298,88300.0
2014-04-25 10:35:00,34.08,34.16,34.06,34.12,90100.0,29.8298,29.8998,29.8123,29.8648,90100.0
2014-04-25 10:40:00,34.12,34.15,34.09,34.13,91800.0,29.8648,29.891,29.8385,29.8735,91800.0
2014-04-25 10:45:00,34.12,34.13,34.05,34.06,68800.0,29.8648,29.8735,29.8035,29.8123,68800.0
2014-04-25 10:50:00,34.05,34.06,33.91,33.92,111700.0,29.8035,29.8123,29.681,29.6897,111700.0
2014-04-25 10:55:00,33.91,33.92,33.83,33.89,167800.0,29.681,29.6897,29.6109,29.6635,167800.0
2014-04-25 11:00:00,33.91,33.91,33.84,33.84,61200.0,29.681,29.681,29.6197,29.6197,61200.0
2014-04-25 11:05:00,33.84,33.93,33.84,33.93,123300.0,29.6197,29.6985,29.6197,29.6985,123300.0
2014-04-25 11:10:00,33.93,33.97,33.9,33.91,103000.0,29.6985,29.7335,29.6722,29.681,103000.0
2014-04-25 11:15:00,33.91,33.92,33.87,33.9,54200.0,29.681,29.6897,29.646,29.6722,54200.0
2014-04-25 11:20:00,33.9,33.91,33.86,33.86,33100.0,29.6722,29.681,29.6372,29.6372,33100.0
2014-04-25 11:25:00,33.86,33.94,33.86,33.93,93900.0,29.6372,29.7072,29.6372,29.6985,93900.0
2014-04-25 11:30:00,33.93,33.98,33.92,33.96,50500.0,29.6985,29.7422,29.6897,29.7247,50500.0
2014-04-25 11:35:00,33.96,34.0,33.94,33.94,89800.0,29.7247,29.7597,29.7072,29.7072,89800.0
2014-04-25 11:40:00,33.94,33.97,33.91,33.91,41300.0,29.7072,29.7335,29.681,29.681,41300.0
2014-04-25 11:45:00,33.92,33.92,33.84,33.88,68000.0,29.6897,29.6897,29.6197,29.6547,68000.0
2014-04-25 11:50:00,33.87,34.0,33.87,33.99,56600.0,29.646,29.7597,29.646,29.751,56600.0
2014-04-25 11:55:00,33.98,34.0,33.95,33.96,44600.0,29.7422,29.7597,29.716,29.7247,44600.0
2014-04-25 12:00:00,33.95,33.96,33.9,33.93,41200.0,29.716,29.7247,29.6722,29.6985,41200.0
2014-04-25 12:05:00,33.92,33.93,33.89,33.91,56100.0,29.6897,29.6985,29.6635,29.681,56100.0
2014-04-25 12:10:00,33.9,33.93,33.87,33.87,40100.0,29.6722,29.6985,29.646,29.646,40100.0
2014-04-25 12:15:00,33.87,33.89,33.84,33.84,70200.0,29.646,29.6635,29.6197,29.6197,70200.0
2014-04-25 12:20:00,33.84,33.87,33.83,33.86,32800.0,29.6197,29.646,29.6109,29.6372,32800.0
2014-04-25 12:25:00,33.86,33.88,33.86,33.87,28700.0,29.6372,29.6547,29.6372,29.646,28700.0
2014-04-25 12:30:00,33.88,33.94,33.87,33.93,51800.0,29.6547,29.7072,29.646,29.6985,51800.0
2014-04-25 12:35:00,33.93,33.93,33.9,33.9,45600.0,29.6985,29.6985,29.6722,29.6722,45600.0
2014-04-25 12:40:00,33.91,33.91,33.84,33.84,45300.0,29.681,29.681,29.6197,29.6197,45300.0
2014-04-25 12:45:00,33.84,33.89,33.84,33.85,50800.0,29.6197,29.6635,29.6197,29.6284,50800.0
2014-04-25 12:50:00,33.85,33.86,33.84,33.85,40800.0,29.6284,29.6372,29.6197,29.6284,40800.0
2014-04-25 12:55:00,33.84,33.85,33.81,33.81,55000.0,29.6197,29.6284,29.5934,29.5934,55000.0
2014-04-25 13:00:00,33.81,33.84,33.8,33.81,86300.0,29.5934,29.6197,29.5847,29.5934,86300.0
2014-04-25 13:05:00,33.8,33.81,33.75,33.78,83300.0,29.5847,29.5934,29.5409,29.5672,83300.0
2014-04-25 13:10:00,33.79,33.79,33.77,33.78,34100.0,29.5759,29.5759,29.5584,29.5672,34100.0
2014-04-25 13:15:00,33.77,33.79,33.76,33.76,35600.0,29.5584,29.5759,29.5497,29.5497,35600.0
2014-04-25 13:20:00,33.76,33.77,33.75,33.77,35500.0,29.5497,29.5584,29.5409,29.5584,35500.0
2014-04-25 13:25:00,33.76,33.78,33.76,33.76,37400.0,29.5497,29.5672,29.5497,29.5497,37400.0
2014-04-25 13:30:00,33.76,33.77,33.69,33.71,167800.0,29.5497,29.5584,29.4884,29.5059,167800.0
2014-04-25 13:35:00,33.7,33.71,33.68,33.7,45500.0,29.4972,29.5059,29.4796,29.4972,45500.0
2014-04-25 13:40:00,33.71,33.71,33.69,33.7,40700.0,29.5059,29.5059,29.4884,29.4972,40700.0
2014-04-25 13:45:00,33.7,33.73,33.69,33.7,39200.0,29.4972,29.5234,29.4884,29.4972,39200.0
2014-04-25 13:50:00,33.7,33.71,33.68,33.7,40300.0,29.4972,29.5059,29.4796,29.4972,40300.0
2014-04-25 13:55:00,33.7,33.73,33.69,33.71,53400.0,29.4972,29.5234,29.4884,29.5059,53400.0
2014-04-25 14:00:00,33.7,33.72,33.69,33.69,44200.0,29.4972,29.5147,29.4884,29.4884,44200.0
2014-04-25 14:05:00,33.69,33.74,33.69,33.74,25900.0,29.4884,29.5322,29.4884,29.5322,25900.0
2014-04-25 14:10:00,33.73,33.78,33.72,33.77,46700.0,29.5234,29.5672,29.5147,29.5584,46700.0
2014-04-25 14:15:00,33.78,33.8,33.77,33.79,38800.0,29.5672,29.5847,29.5584,29.5759,38800.0
2014-04-25 14:20:00,33.79,33.81,33.77,33.81,30800.0,29.5759,29.5934,29.5584,29.5934,30800.0
2014-04-25 14:25:00,33.81,33.82,33.78,33.79,52500.0,29.5934,29.6022,29.5672,29.5759,52500.0
2014-04-25 14:30:00,33.79,33.81,33.76,33.81,45300.0,29.5759,29.5934,29.5497,29.5934,45300.0
2014-04-25 14:35:00,33.82,33.88,33.81,33.84,51700.0,29.6022,29.6547,29.5934,29.6197,51700.0
2014-04-25 14:40:00,33.85,33.86,33.8,33.8,19500.0,29.6284,29.6372,29.5847,29.5847,19500.0
2014-04-25 14:45:00,33.8,33.84,33.8,33.84,56800.0,29.5847,29.6197,29.5847,29.6197,56800.0
2014-04-25 14:50:00,33.84,33.89,33.84,33.88,28900.0,29.6197,29.6635,29.6197,29.6547,28900.0
2014-04-25 14:55:00,33.87,33.91,33.85,33.87,70300.0,29.646,29.681,29.6284,29.646,70300.0
2014-04-25 15:00:00,33.87,33.89,33.86,33.89,44900.0,29.646,29.6635,29.6372,29.6635,44900.0
2014-04-25 15:05:00,33.89,33.91,33.87,33.87,56200.0,29.6635,29.681,29.646,29.646,56200.0
2014-04-25 15:10:00,33.87,33.88,33.85,33.85,27400.0,29.646,29.6547,29.6284,29.6284,27400.0
2014-04-25 15:15:00,33.85,33.87,33.83,33.86,68500.0,29.6284,29.646,29.6109,29.6372,68500.0
2014-04-25 15:20:00,33.86,33.88,33.86,33.88,52400.0,29.6372,29.6547,29.6372,29.6547,52400.0
2014-04-25 15:25:00,33.88,33.97,33.87,33.97,65200.0,29.6547,29.7335,29.646,29.7335,65200.0
2014-04-25 15:30:00,33.97,33.99,33.93,33.94,84900.0,29.7335,29.751,29.6985,29.7072,84900.0
2014-04-25 15:35:00,33.94,33.95,33.93,33.95,48800.0,29.7072,29.716,29.6985,29.716,48800.0
2014-04-25 15:40:00,33.94,34.0,33.94,34.0,66000.0,29.7072,29.7597,29.7072,29.7597,66000.0
2014-04-25 15:45:00,33.99,34.03,33.98,34.0,264200.0,29.751,29.786,29.7422,29.7597,264200.0
2014-04-25 15:50:00,34.0,34.01,33.98,34.0,217800.0,29.7597,29.7685,29.7422,29.7597,217800.0
2014-04-25 15:55:00,33.99,34.04,33.99,34.01,517500.0,29.751,29.7948,29.751,29.7685,517500.0
2014-04-28 09:30:00,34.04,34.05,33.51,33.53,564700.0,29.7948,29.8035,29.3308,29.3484,564700.0
2014-04-28 09:35:00,33.54,33.64,33.52,33.63,164200.0,29.3571,29.4446,29.3396,29.4359,164200.0
2014-04-28 09:40:00,33.63,33.74,33.58,33.7,203100.0,29.4359,29.5322,29.3921,29.4972,203100.0
2014-04-28 09:45:00,33.7,33.78,33.7,33.76,173900.0,29.4972,29.5672,29.4972,29.5497,173900.0
2014-04-28 09:50:00,33.77,33.93,33.75,33.92,111300.0,29.5584,29.6985,29.5409,29.6897,111300.0
2014-04-28 09:55:00,33.93,33.97,33.85,33.86,129700.0,29.6985,29.7335,29.6284,29.6372,129700.0
2014-04-28 10:00:00,33.86,33.95,33.86,33.9,86700.0,29.6372,29.716,29.6372,29.6722,86700.0
2014-04-28 10:05:00,33.9,33.91,33.85,33.9,69800.0,29.6722,29.681,29.6284,29.6722,69800.0
2014-04-28 10:10:00,33.91,33.93,33.87,33.91,95200.0,29.681,29.6985,29.646,29.681,95200.0
2014-04-28 10:15:00,33.91,33.93,33.87,33.89,109600.0,29.681,29.6985,29.646,29.6635,109600.0
2014-04-28 10:20:00,33.9,33.93,33.86,33.9,67000.0,29.6722,29.6985,29.6372,29.6722,67000.0
2014-04-28 10:25:00,33.89,33.9,33.78,33.78,47400.0,29.6635,29.6722,29.5672,29.5672,47400.0
2014-04-28 10:30:00,33.79,33.82,33.76,33.82,56700.0,29.5759,29.6022,29.5497,29.6022,56700.0
2014-04-28 10:35:00,33.82,33.85,33.79,33.81,69900.0,29.6022,29.6284,29.5759,29.5934,69900.0
2014-04-28 10:40:00,33.82,33.92,33.81,33.92,111100.0,29.6022,29.6897,29.5934,29.6897,111100.0
2014-04-28 10:45:00,33.92,33.93,33.86,33.87,66300.0,29.6897,29.6985,29.6372,29.646,66300.0
2014-04-28 10:50:00,33.87,33.88,33.84,33.88,77900.0,29.646,29.6547,29.6197,29.6547,77900.0
2014-04-28 10:55:00,33.88,33.91,33.88,33.89,56500.0,29.6547,29.681,29.6547,29.6635,56500.0
2014-04-28 11:00:00,33.89,33.91,33.89,33.9,58100.0,29.6635,29.681,29.6635,29.6722,58100.0
2014-04-28 11:05:00,33.89,33.91,33.87,33.88,65200.0,29.6635,29.681,29.646,29.6547,65200.0
2014-04-28 11:10:00,33.89,33.9,33.85,33.85,66100.0,29.6635,29.6722,29.6284,29.6284,66100.0
2014-04-28 11:15:00,33.85,33.86,33.8,33.8,151300.0,29.6284,29.6372,29.5847,29.5847,151300.0
2014-04-28 11:20:00,33.8,33.84,33.77,33.77,71000.0,29.5847,29.6197,29.5584,29.5584,71000.0
2014-04-28 11:25:00,33.77,33.81,33.75,33.75,55200.0,29.5584,29.5934,29.5409,29.5409,55200.0
2014-04-28 11:30:00,33.74,33.81,33.74,33.81,96700.0,29.5322,29.5934,29.5322,29.5934,96700.0
2014-04-28 11:35:00,33.82,33.87,33.8,33.86,62500.0,29.6022,29.646,29.5847,29.6372,62500.0
2014-04-28 11:40:00,33.85,33.86,33.81,33.83,45200.0,29.6284,29.6372,29.5934,29.6109,45200.0
2014-04-28 11:45:00,33.83,33.87,33.83,33.86,31900.0,29.6109,29.646,29.6109,29.6372,31900.0
2014-04-28 11:50:00,33.87,33.9,33.86,33.87,74400.0,29.646,29.6722,29.6372,29.646,74400.0
2014-04-28 11:55:00,33.87,33.87,33.77,33.77,86600.0,29.646,29.646,29.5584,29.5584,86600.0
2014-04-28 12:00:00,33.77,33.77,33.72,33.76,58500.0,29.5584,29.5584,29.5147,29.5497,58500.0
2014-04-28 12:05:00,33.76,33.77,33.7,33.71,35600.0,29.5497,29.5584,29.4972,29.5059,35600.0
2014-04-28 12:10:00,33.71,33.82,33.7,33.81,62000.0,29.5059,29.6022,29.4972,29.5934,62000.0
2014-04-28 12:15:00,33.8,33.88,33.8,33.87,78500.0,29.5847,29.6547,29.5847,29.646,78500.0
2014-04-28 12:20:00,33.87,33.88,33.84,33.84,38500.0,29.646,29.6547,29.6197,29.6197,38500.0
2014-04-28 12:25:00,33.84,33.88,33.82,33.88,42000.0,29.6197,29.6547,29.6022,29.6547,42000.0
2014-04-28 12:30:00,33.87,33.9,33.86,33.9,47000.0,29.646,29.6722,29.6372,29.6722,47000.0
2014-04-28 12:35:00,33.89,33.89,33.84,33.85,40100.0,29.6635,29.6635,29.6197,29.6284,40100.0
2014-04-28 12:40:00,33.85,33.86,33.82,33.82,55100.0,29.6284,29.6372,29.6022,29.6022,55100.0
2014-04-28 12:45:00,33.81,33.9,33.81,33.89,78200.0,29.5934,29.6722,29.5934,29.6635,78200.0
2014-04-28 12:50:00,33.9,33.9,33.85,33.87,45800.0,29.6722,29.6722,29.6284,29.646,45800.0
2014-04-28 12:55:00,33.86,33.87,33.81,33.83,38100.0,29.6372,29.646,29.5934,29.6109,38100.0
2014-04-28 13:00:00,33.83,33.83,33.75,33.75,36400.0,29.6109,29.6109,29.5409,29.5409,36400.0
2014-04-28 13:05:00,33.75,33.76,33.7,33.71,52100.0,29.5409,29.5497,29.4972,29.5059,52100.0
2014-04-28 13:10:00,33.72,33.74,33.69,33.7,83000.0,29.5147,29.5322,29.4884,29.4972,83000.0
2014-04-28 13:15:00,33.69,33.71,33.66,33.7,41700.0,29.4884,29.5059,29.4621,29.4972,41700.0
2014-04-28 13:20:00,33.7,33.71,33.66,33.66,56100.0,29.4972,29.5059,29.4621,29.4621,56100.0
2014-04-28 13:25:00,33.66,33.73,33.66,33.69,51900.0,29.4621,29.5234,29.4621,29.4884,51900.0
2014-04-28 13:30:00,33.68,33.73,33.65,33.67,71100.0,29.4796,29.5234,29.4534,29.4709,71100.0
2014-04-28 13:35:00,33.66,33.69,33.63,33.63,38200.0,29.4621,29.4884,29.4359,29.4359,38200.0
2014-04-28 13:40:00,33.64,33.67,33.62,33.66,51800.0,29.4446,29.4709,29.4271,29.4621,51800.0
2014-04-28 13:45:00,33.66,33.68,33.62,33.68,61300.0,29.4621,29.4796,29.4271,29.4796,61300.0
2014-04-28 13:50:00,33.68,33.74,33.68,33.7,97000.0,29.4796,29.5322,29.4796,29.4972,97000.0
2014-04-28 13:55:00,33.7,33.71,33.69,33.7,55400.0,29.4972,29.5059,29.4884,29.4972,55400.0
2014-04-28 14:00:00,33.69,33.7,33.61,33.62,49200.0,29.4884,29.4972,29.4184,29.4271,49200.0
2014-04-28 14:05:00,33.61,33.68,33.6,33.68,65100.0,29.4184,29.4796,29.4096,29.4796,65100.0
2014-04-28 14:10:00,33.68,33.73,33.68,33.73,46300.0,29.4796,29.5234,29.4796,29.5234,46300.0
2014-04-28 14:15:00,33.72,33.79,33.72,33.79,55000.0,29.5147,29.5759,29.5147,29.5759,55000.0
2014-04-28 14:20:00,33.78,33.79,33.73,33.75,56500.0,29.5672,29.5759,29.5234,29.5409,56500.0
2014-04-28 14:25:00,33.75,33.78,33.72,33.77,52800.0,29.5409,29.5672,29.5147,29.5584,52800.0
2014-04-28 14:30:00,33.77,33.79,33.73,33.75,63800.0,29.5584,29.5759,29.5234,29.5409,63800.0
2014-04-28 14:35:00,33.75,33.77,33.73,33.76,26800.0,29.5409,29.5584,29.5234,29.5497,26800.0
2014-04-28 14:40:00,33.75,33.77,33.75,33.76,61200.0,29.5409,29.5584,29.5409,29.5497,61200.0
2014-04-28 14:45:00,33.76,33.83,33.72,33.83,132400.0,29.5497,29.6109,29.5147,29.6109,132400.0
2014-04-28 14:50:00,33.83,33.84,33.77,33.77,30400.0,29.6109,29.6197,29.5584,29.5584,30400.0
2014-04-28 14:55:00,33.77,33.77,33.74,33.74,35400.0,29.5584,29.5584,29.5322,29.5322,35400.0
2014-04-28 15:00:00,33.75,33.77,33.72,33.76,59400.0,29.5409,29.5584,29.5147,29.5497,59400.0
2014-04-28 15:05:00,33.77,33.84,33.75,33.84,57300.0,29.5584,29.6197,29.5409,29.6197,57300.0
2014-04-28 15:10:00,33.83,33.9,33.82,33.89,76100.0,29.6109,29.6722,29.6022,29.6635,76100.0
2014-04-28 15:15:00,33.89,33.93,33.87,33.92,100500.0,29.6635,29.6985,29.646,29.6897,100500.0
2014-04-28 15:20:00,33.93,33.94,33.88,33.92,137900.0,29.6985,29.7072,29.6547,29.6897,137900.0
2014-04-28 15:25:00,33.93,33.96,33.9,33.91,103600.0,29.6985,29.7247,29.6722,29.681,103600.0
2014-04-28 15:30:00,33.91,33.97,33.9,33.94,100600.0,29.681,29.7335,29.6722,29.7072,100600.0
2014-04-28 15:35:00,33.94,33.96,33.92,33.93,81000.0,29.7072,29.7247,29.6897,29.6985,81000.0
2014-04-28 15:40:00,33.93,33.96,33.93,33.96,69800.0,29.6985,29.7247,29.6985,29.7247,69800.0
2014-04-28 15:45:00,33.95,33.95,33.88,33.92,167600.0,29.716,29.716,29.6547,29.6897,167600.0
2014-04-28 15:50:00,33.93,33.93,33.92,33.93,117500.0,29.6985,29.6985,29.6897,29.6985,117500.0
2014-04-28 15:55:00,33.92,33.93,33.88,33.9,352100.0,29.6897,29.6985,29.6547,29.6722,352100.0
2014-04-29 09:30:00,33.83,33.97,33.75,33.9,304800.0,29.6109,29.7335,29.5409,29.6722,304800.0
2014-04-29 09:35:00,33.9,33.92,33.86,33.87,190700.0,29.6722,29.6897,29.6372,29.646,190700.0
2014-04-29 09:40:00,33.87,33.88,33.75,33.79,134400.0,29.646,29.6547,29.5409,29.5759,134400.0
2014-04-29 09:45:00,33.78,33.97,33.77,33.97,185100.0,29.5672,29.7335,29.5584,29.7335,185100.0
2014-04-29 09:50:00,33.97,34.03,33.88,33.88,159700.0,29.7335,29.786,29.6547,29.6547,159700.0
2014-04-29 09:55:00,33.89,33.94,33.85,33.85,67700.0,29.6635,29.7072,29.6284,29.6284,67700.0
2014-04-29 10:00:00,33.85,33.99,33.85,33.95,119700.0,29.6284,29.751,29.6284,29.716,119700.0
2014-04-29 10:05:00,33.95,34.05,33.93,33.98,173100.0,29.716,29.8035,29.6985,29.7422,173100.0
2014-04-29 10:10:00,33.98,34.05,33.95,34.0,69900.0,29.7422,29.8035,29.716,29.7597,69900.0
2014-04-29 10:15:00,34.0,34.12,33.99,34.11,85000.0,29.7597,29.8648,29.751,29.856,85000.0
2014-04-29 10:20:00,34.1,34.2,34.1,34.17,140900.0,29.8473,29.9348,29.8473,29.9085,140900.0
2014-04-29 10:25:00,34.16,34.16,34.12,34.16,106300.0,29.8998,29.8998,29.8648,29.8998,106300.0
2014-04-29 10:30:00,34.15,34.2,34.14,34.16,61300.0,29.891,29.9348,29.8823,29.8998,61300.0
2014-04-29 10:35:00,34.16,34.24,34.16,34.23,116000.0,29.8998,29.9698,29.8998,29.9611,116000.0
2014-04-29 10:40:00,34.24,34.32,34.24,34.24,100800.0,29.9698,30.0398,29.9698,29.9698,100800.0
2014-04-29 10:45:00,34.25,34.27,34.22,34.26,55600.0,29.9786,29.9961,29.9523,29.9873,55600.0
2014-04-29 10:50:00,34.26,34.27,34.22,34.25,36000.0,29.9873,29.9961,29.9523,29.9786,36000.0
2014-04-29 10:55:00,34.25,34.3,34.22,34.28,54100.0,29.9786,30.0223,29.9523,30.0048,54100.0
2014-04-29 11:00:00,34.28,34.34,34.27,34.32,82400.0,30.0048,30.0573,29.9961,30.0398,82400.0
2014-04-29 11:05:00,34.32,34.35,34.25,34.35,151000.0,30.0398,30.0661,29.9786,30.0661,151000.0
2014-04-29 11:10:00,34.35,34.36,34.3,34.3,65400.0,30.0661,30.0748,30.0223,30.0223,65400.0
2014-04-29 11:15:00,34.3,34.32,34.26,34.3,51000.0,30.0223,30.0398,29.9873,30.0223,51000.0
2014-04-29 11:20:00,34.3,34.38,34.29,34.37,73100.0,30.0223,30.0923,30.0136,30.0836,73100.0
2014-04-29 11:25:00,34.37,34.38,34.32,34.34,54700.0,30.0836,30.0923,30.0398,30.0573,54700.0
2014-04-29 11:30:00,34.34,34.44,34.33,34.43,135300.0,30.0573,30.1449,30.0486,30.1361,135300.0
2014-04-29 11:35:00,34.43,34.44,34.38,34.4,69600.0,30.1361,30.1449,30.0923,30.1099,69600.0
2014-04-29 11:40:00,34.4,34.44,34.38,34.42,87100.0,30.1099,30.1449,30.0923,30.1274,87100.0
2014-04-29 11:45:00,34.41,34.43,34.37,34.38,44800.0,30.1186,30.1361,30.0836,30.0923,44800.0
2014-04-29 11:50:00,34.37,34.38,34.33,34.36,44200.0,30.0836,30.0923,30.0486,30.0748,44200.0
2014-04-29 11:55:00,34.36,34.37,34.32,34.32,42000.0,30.0748,30.0836,30.0398,30.0398,42000.0
2014-04-29 12:00:00,34.32,34.32,34.3,34.31,41000.0,30.0398,30.0398,30.0223,30.0311,41000.0
2014-04-29 12:05:00,34.32,34.34,34.3,34.33,76300.0,30.0398,30.0573,30.0223,30.0486,76300.0
2014-04-29 12:10:00,34.33,34.38,34.32,34.38,22700.0,30.0486,30.0923,30.0398,30.0923,22700.0
2014-04-29 12:15:00,34.38,34.38,34.33,34.37,39900.0,30.0923,30.0923,30.0486,30.0836,39900.0
2014-04-29 12:20:00,34.36,34.4,34.35,34.4,87400.0,30.0748,30.1099,30.0661,30.1099,87400.0
2014-04-29 12:25:00,34.4,34.4,34.33,34.34,53700.0,30.1099,30.1099,30.0486,30.0573,53700.0
2014-04-29 12:30:00,34.33,34.36,34.33,34.35,79200.0,30.0486,30.0748,30.0486,30.0661,79200.0
2014-04-29 12:35:00,34.35,34.4,34.34,34.34,60600.0,30.0661,30.1099,30.0573,30.0573,60600.0
2014-04-29 12:40:00,34.35,34.36,34.32,34.35,63800.0,30.0661,30.0748,30.0398,30.0661,63800.0
2014-04-29 12:45:00,34.34,34.37,34.34,34.34,67300.0,30.0573,30.0836,30.0573,30.0573,67300.0
2014-04-29 12:50:00,34.34,34.36,34.33,34.34,53900.0,30.0573,30.0748,30.0486,30.0573,53900.0
2014-04-29 12:55:00,34.34,34.38,34.34,34.34,139500.0,30.0573,30.0923,30.0573,30.0573,139500.0
2014-04-29 13:00:00,34.34,34.35,34.31,34.31,61900.0,30.0573,30.0661,30.0311,30.0311,61900.0
2014-04-29 13:05:00,34.31,34.32,34.26,34.26,78500.0,30.0311,30.0398,29.9873,29.9873,78500.0
2014-04-29 13:10:00,34.26,34.27,34.24,34.25,24900.0,29.9873,29.9961,29.9698,29.9786,24900.0
2014-04-29 13:15:00,34.25,34.25,34.2,34.21,51400.0,29.9786,29.9786,29.9348,29.9435,51400.0
2014-04-29 13:20:00,34.2,34.21,34.17,34.19,69800.0,29.9348,29.9435,29.9085,29.926,69800.0
2014-04-29 13:25:00,34.19,34.2,34.15,34.2,40200.0,29.926,29.9348,29.891,29.9348,40200.0
2014-04-29 13:30:00,34.2,34.2,34.15,34.2,52700.0,29.9348,29.9348,29.891,29.9348,52700.0
2014-04-29 13:35:00,34.2,34.26,34.18,34.26,43200.0,29.9348,29.9873,29.9173,29.9873,43200.0
2014-04-29 13:40:00,34.26,34.27,34.21,34.22,33600.0,29.9873,29.9961,29.9435,29.9523,33600.0
2014-04-29 13:45:00,34.22,34.22,34.17,34.21,72400.0,29.9523,29.9523,29.9085,29.9435,72400.0
2014-04-29 13:50:00,34.2,34.26,34.2,34.26,26900.0,29.9348,29.9873,29.9348,29.9873,26900.0
2014-04-29 13:55:00,34.26,34.3,34.25,34.28,45200.0,29.9873,30.0223,29.9786,30.0048,45200.0
2014-04-29 14:00:00,34.29,34.3,34.27,34.28,42800.0,30.0136,30.0223,29.9961,30.0048,42800.0
2014-04-29 14:05:00,34.29,34.31,34.27,34.29,67700.0,30.0136,30.0311,29.9961,30.0136,67700.0
2014-04-29 14:10:00,34.3,34.38,34.29,34.38,52300.0,30.0223,30.0923,30.0136,30.0923,52300.0
2014-04-29 14:15:00,34.38,34.38,34.35,34.37,31100.0,30.0923,30.0923,30.0661,30.0836,31100.0
2014-04-29 14:20:00,34.37,34.39,34.35,34.39,34800.0,30.0836,30.1011,30.0661,30.1011,34800.0
2014-04-29 14:25:00,34.38,34.4,34.38,34.39,71900.0,30.0923,30.1099,30.0923,30.1011,71900.0
2014-04-29 14:30:00,34.39,34.4,34.37,34.38,60400.0,30.1011,30.1099,30.0836,30.0923,60400.0
2014-04-29 14:35:00,34.38,34.38,34.34,34.34,59000.0,30.0923,30.0923,30.0573,30.0573,59000.0
2014-04-29 14:40:00,34.34,34.35,34.33,34.34,21300.0,30.0573,30.0661,30.0486,30.0573,21300.0
2014-04-29 14:45:00,34.34,34.34,34.32,34.33,25500.0,30.0573,30.0573,30.0398,30.0486,25500.0
2014-04-29 14:50:00,34.33,34.33,34.32,34.33,27000.0,30.0486,30.0486,30.0398,30.0486,27000.0
2014-04-29 14:55:00,34.33,34.38,34.32,34.38,69200.0,30.0486,30.0923,30.0398,30.0923,69200.0
2014-04-29 15:00:00,34.38,34.38,34.35,34.36,32800.0,30.0923,30.0923,30.0661,30.0748,32800.0
2014-04-29 15:05:00,34.35,34.36,34.35,34.36,24200.0,30.0661,30.0748,30.0661,30.0748,24200.0
2014-04-29 15:10:00,34.36,34.39,34.35,34.39,50400.0,30.0748,30.1011,30.0661,30.1011,50400.0
2014-04-29 15:15:00,34.39,34.4,34.38,34.38,65100.0,30.1011,30.1099,30.0923,30.0923,65100.0
2014-04-29 15:20:00,34.38,34.39,34.34,34.38,146700.0,30.0923,30.1011,30.0573,30.0923,146700.0
2014-04-29 15:25:00,34.38,34.38,34.35,34.35,367800.0,30.0923,30.0923,30.0661,30.0661,367800.0
2014-04-29 15:30:00,34.36,34.4,34.35,34.38,134500.0,30.0748,30.1099,30.0661,30.0923,134500.0
2014-04-29 15:35:00,34.37,34.39,34.35,34.39,238700.0,30.0836,30.1011,30.0661,30.1011,238700.0
2014-04-29 15:40:00,34.39,34.4,34.38,34.4,136100.0,30.1011,30.1099,30.0923,30.1099,136100.0
2014-04-29 15:45:00,34.39,34.45,34.38,34.44,416200.0,30.1011,30.1536,30.0923,30.1449,416200.0
2014-04-29 15:50:00,34.44,34.44,34.41,34.44,348200.0,30.1449,30.1449,30.1186,30.1449,348200.0
2014-04-29 15:55:00,34.44,34.45,34.4,34.44,1282000.0,30.1449,30.1536,30.1099,30.1449,1282000.0
2014-04-30 09:30:00,34.25,34.33,34.14,34.21,236800.0,29.9786,30.0486,29.8823,29.9435,236800.0
2014-04-30 09:35:00,34.23,34.28,34.1,34.1,86200.0,29.9611,30.0048,29.8473,29.8473,86200.0
2014-04-30 09:40:00,34.1,34.15,34.0,34.03,107100.0,29.8473,29.891,29.7597,29.786,107100.0
2014-04-30 09:45:00,34.03,34.17,34.02,34.11,152800.0,29.786,29.9085,29.7772,29.856,152800.0
2014-04-30 09:50:00,34.11,34.19,34.11,34.15,97700.0,29.856,29.926,29.856,29.891,97700.0
2014-04-30 09:55:00,34.15,34.15,34.06,34.09,74000.0,29.891,29.891,29.8123,29.8385,74000.0
2014-04-30 10:00:00,34.09,34.13,34.05,34.13,59200.0,29.8385,29.8735,29.8035,29.8735,59200.0
2014-04-30 10:05:00,34.13,34.2,34.09,34.2,60700.0,29.8735,29.9348,29.8385,29.9348,60700.0
2014-04-30 10:10:00,34.21,34.25,34.2,34.25,60300.0,29.9435,29.9786,29.9348,29.9786,60300.0
2014-04-30 10:15:00,34.24,34.24,34.12,34.12,102800.0,29.9698,29.9698,29.8648,29.8648,102800.0
2014-04-30 10:20:00,34.12,34.15,34.11,34.14,57700.0,29.8648,29.891,29.856,29.8823,57700.0
2014-04-30 10:25:00,34.15,34.17,34.12,34.13,52700.0,29.891,29.9085,29.8648,29.8735,52700.0
2014-04-30 10:30:00,34.14,34.19,34.13,34.16,87800.0,29.8823,29.926,29.8735,29.8998,87800.0
2014-04-30 10:35:00,34.16,34.17,34.12,34.13,52200.0,29.8998,29.9085,29.8648,29.8735,52200.0
2014-04-30 10:40:00,34.14,34.17,34.1,34.16,74500.0,29.8823,29.9085,29.8473,29.8998,74500.0
2014-04-30 10:45:00,34.15,34.2,34.15,34.2,26200.0,29.891,29.9348,29.891,29.9348,26200.0
2014-04-30 10:50:00,34.21,34.24,34.2,34.21,40000.0,29.9435,29.9698,29.9348,29.9435,40000.0
2014-04-30 10:55:00,34.2,34.24,34.19,34.22,25200.0,29.9348,29.9698,29.926,29.9523,25200.0
2014-04-30 11:00:00,34.21,34.23,34.18,34.2,35600.0,29.9435,29.9611,29.9173,29.9348,35600.0
2014-04-30 11:05:00,34.21,34.24,34.2,34.24,35700.0,29.9435,29.9698,29.9348,29.9698,35700.0
2014-04-30 11:10:00,34.24,34.24,34.18,34.18,27500.0,29.9698,29.9698,29.9173,29.9173,27500.0
2014-04-30 11:15:00,34.19,34.2,34.14,34.14,36700.0,29.926,29.9348,29.8823,29.8823,36700.0
2014-04-30 11:20:00,34.14,34.2,34.13,34.2,20000.0,29.8823,29.9348,29.8735,29.9348,20000.0
2014-04-30 11:25:00,34.2,34.2,34.17,34.2,19800.0,29.9348,29.9348,29.9085,29.9348,19800.0
2014-04-30 11:30:00,34.2,34.26,34.19,34.26,38600.0,29.9348,29.9873,29.926,29.9873,38600.0
2014-04-30 11:35:00,34.26,34.26,34.23,34.23,26500.0,29.9873,29.9873,29.9611,29.9611,26500.0
2014-04-30 11:40:00,34.24,34.27,34.23,34.25,24900.0,29.9698,29.9961,29.9611,29.9786,24900.0
2014-04-30 11:45:00,34.26,34.27,34.24,34.25,22300.0,29.9873,29.9961,29.9698,29.9786,22300.0
2014-04-30 11:50:00,34.25,34.26,34.24,34.25,9800.0,29.9786,29.9873,29.9698,29.9786,9800.0
2014-04-30 11:55:00,34.24,34.25,34.21,34.23,22000.0,29.9698,29.9786,29.9435,29.9611,22000.0
2014-04-30 12:00:00,34.23,34.24,34.17,34.2,85700.0,29.9611,29.9698,29.9085,29.9348,85700.0
2014-04-30 12:05:00,34.21,34.21,34.19,34.19,19100.0,29.9435,29.9435,29.926,29.926,19100.0
2014-04-30 12:10:00,34.19,34.21,34.18,34.18,19700.0,29.926,29.9435,29.9173,29.9173,19700.0
2014-04-30 12:15:00,34.18,34.2,34.18,34.2,18700.0,29.9173,29.9348,29.9173,29.9348,18700.0
2014-04-30 12:20:00,34.2,34.2,34.17,34.17,15200.0,29.9348,29.9348,29.9085,29.9085,15200.0
2014-04-30 12:25:00,34.17,34.18,34.15,34.18,17200.0,29.9085,29.9173,29.891,29.9173,17200.0
2014-04-30 12:30:00,34.18,34.18,34.15,34.18,25100.0,29.9173,29.9173,29.891,29.9173,25100.0
2014-04-30 12:35:00,34.18,34.2,34.18,34.19,25200.0,29.9173,29.9348,29.9173,29.926,25200.0
2014-04-30 12:40:00,34.19,34.2,34.18,34.19,24400.0,29.926,29.9348,29.9173,29.926,24400.0
2014-04-30 12:45:00,34.19,34.19,34.16,34.19,91700.0,29.926,29.926,29.8998,29.926,91700.0
2014-04-30 12:50:00,34.2,34.2,34.18,34.2,13900.0,29.9348,29.9348,29.9173,29.9348,13900.0
2014-04-30 12:55:00,34.2,34.24,34.19,34.24,20900.0,29.9348,29.9698,29.926,29.9698,20900.0
2014-04-30 13:00:00,34.23,34.23,34.21,34.23,15800.0,29.9611,29.9611,29.9435,29.9611,15800.0
2014-04-30 13:05:00,34.23,34.24,34.22,34.24,9000.0,29.9611,29.9698,29.9523,29.9698,9000.0
2014-04-30 13:10:00,34.24,34.24,34.21,34.21,15000.0,29.9698,29.9698,29.9435,29.9435,15000.0
2014-04-30 13:15:00,34.22,34.22,34.17,34.17,54300.0,29.9523,29.9523,29.9085,29.9085,54300.0
2014-04-30 13:20:00,34.16,34.18,34.15,34.16,44500.0,29.8998,29.9173,29.891,29.8998,44500.0
2014-04-30 13:25:00,34.17,34.19,34.16,34.19,30500.0,29.9085,29.926,29.8998,29.926,30500.0
2014-04-30 13:30:00,34.18,34.19,34.16,34.19,12900.0,29.9173,29.926,29.8998,29.926,12900.0
2014-04-30 13:35:00,34.19,34.2,34.18,34.18,26300.0,29.926,29.9348,29.9173,29.9173,26300.0
2014-04-30 13:40:00,34.18,34.19,34.15,34.16,37100.0,29.9173,29.926,29.891,29.8998,37100.0
2014-04-30 13:45:00,34.16,34.17,34.15,34.15,19000.0,29.8998,29.9085,29.891,29.891,19000.0
2014-04-30 13:50:00,34.16,34.18,34.15,34.17,33200.0,29.8998,29.9173,29.891,29.9085,33200.0
2014-04-30 13:55:00,34.17,34.2,34.16,34.16,40600.0,29.9085,29.9348,29.8998,29.8998,40600.0
2014-04-30 14:00:00,34.16,34.25,34.12,34.25,49500.0,29.8998,29.9786,29.8648,29.9786,49500.0
2014-04-30 14:05:00,34.25,34.25,34.12,34.18,47900.0,29.9786,29.9786,29.8648,29.9173,47900.0
2014-04-30 14:10:00,34.18,34.18,34.09,34.14,94400.0,29.9173,29.9173,29.8385,29.8823,94400.0
2014-04-30 14:15:00,34.14,34.15,34.1,34.14,49300.0,29.8823,29.891,29.8473,29.8823,49300.0
2014-04-30 14:20:00,34.12,34.2,34.12,34.19,71700.0,29.8648,29.9348,29.8648,29.926,71700.0
2014-04-30 14:25:00,34.19,34.2,34.17,34.18,35400.0,29.926,29.9348,29.9085,29.9173,35400.0
2014-04-30 14:30:00,34.18,34.2,34.17,34.19,60600.0,29.9173,29.9348,29.9085,29.926,60600.0
2014-04-30 14:35:00,34.2,34.2,34.16,34.18,50200.0,29.9348,29.9348,29.8998,29.9173,50200.0
2014-04-30 14:40:00,34.18,34.19,34.16,34.18,36500.0,29.9173,29.926,29.8998,29.9173,36500.0
2014-04-30 14:45:00,34.18,34.27,34.18,34.26,87700.0,29.9173,29.9961,29.9173,29.9873,87700.0
2014-04-30 14:50:00,34.25,34.29,34.25,34.28,38000.0,29.9786,30.0136,29.9786,30.0048,38000.0
2014-04-30 14:55:00,34.28,34.29,34.26,34.27,42300.0,30.0048,30.0136,29.9873,29.9961,42300.0
2014-04-30 15:00:00,34.28,34.28,34.2,34.2,63400.0,30.0048,30.0048,29.9348,29.9348,63400.0
2014-04-30 15:05:00,34.19,34.22,34.16,34.16,43100.0,29.926,29.9523,29.8998,29.8998,43100.0
2014-04-30 15:10:00,34.15,34.19,34.15,34.19,45900.0,29.891,29.926,29.891,29.926,45900.0
2014-04-30 15:15:00,34.18,34.19,34.13,34.19,43200.0,29.9173,29.926,29.8735,29.926,43200.0
2014-04-30 15:20:00,34.18,34.19,34.16,34.16,47300.0,29.9173,29.926,29.8998,29.8998,47300.0
2014-04-30 15:25:00,34.16,34.24,34.16,34.22,49600.0,29.8998,29.9698,29.8998,29.9523,49600.0
2014-04-30 15:30:00,34.23,34.31,34.23,34.28,111500.0,29.9611,30.0311,29.9611,30.0048,111500.0
2014-04-30 15:35:00,34.28,34.32,34.26,34.32,95100.0,30.0048,30.0398,29.9873,30.0398,95100.0
2014-04-30 15:40:00,34.32,34.38,34.3,34.38,153700.0,30.0398,30.0923,30.0223,30.0923,153700.0
2014-04-30 15:45:00,34.38,34.38,34.29,34.32,387300.0,30.0923,30.0923,30.0136,30.0398,387300.0
2014-04-30 15:50:00,34.32,34.39,34.32,34.38,292800.0,30.0398,30.1011,30.0398,30.0923,292800.0
2014-04-30 15:55:00,34.38,34.4,34.36,34.38,718100.0,30.0923,30.1099,30.0748,30.0923,718100.0
2014-05-01 09:30:00,34.21,34.3,34.16,34.27,248100.0,29.9435,30.0223,29.8998,29.9961,248100.0
2014-05-01 09:35:00,34.24,34.39,34.23,34.3,84500.0,29.9698,30.1011,29.9611,30.0223,84500.0
2014-05-01 09:40:00,34.3,34.4,34.28,34.34,141600.0,30.0223,30.1099,30.0048,30.0573,141600.0
2014-05-01 09:45:00,34.34,34.42,34.33,34.41,115200.0,30.0573,30.1274,30.0486,30.1186,115200.0
2014-05-01 09:50:00,34.42,34.44,34.34,34.37,113400.0,30.1274,30.1449,30.0573,30.0836,113400.0
2014-05-01 09:55:00,34.37,34.39,34.33,34.35,78800.0,30.0836,30.1011,30.0486,30.0661,78800.0
2014-05-01 10:00:00,34.34,34.39,34.33,34.39,96900.0,30.0573,30.1011,30.0486,30.1011,96900.0
2014-05-01 10:05:00,34.39,34.47,34.39,34.4,99200.0,30.1011,30.1711,30.1011,30.1099,99200.0
2014-05-01 10:10:00,34.39,34.44,34.38,34.42,51900.0,30.1011,30.1449,30.0923,30.1274,51900.0
2014-05-01 10:15:00,34.41,34.45,34.36,34.37,49100.0,30.1186,30.1536,30.0748,30.0836,49100.0
2014-05-01 10:20:00,34.36,34.45,34.35,34.44,75500.0,30.0748,30.1536,30.0661,30.1449,75500.0
2014-05-01 10:25:00,34.43,34.44,34.38,34.41,152800.0,30.1361,30.1449,30.0923,30.1186,152800.0
2014-05-01 10:30:00,34.4,34.42,34.39,34.4,59100.0,30.1099,30.1274,30.1011,30.1099,59100.0
2014-05-01 10:35:00,34.39,34.41,34.37,34.38,75400.0,30.1011,30.1186,30.0836,30.0923,75400.0
2014-05-01 10:40:00,34.38,34.48,34.37,34.45,103400.0,30.0923,30.1799,30.0836,30.1536,103400.0
2014-05-01 10:45:00,34.44,34.47,34.41,34.41,93400.0,30.1449,30.1711,30.1186,30.1186,93400.0
2014-05-01 10:50:00,34.42,34.47,34.4,34.47,97800.0,30.1274,30.1711,30.1099,30.1711,97800.0
2014-05-01 10:55:00,34.47,34.48,34.45,34.46,54300.0,30.1711,30.1799,30.1536,30.1624,54300.0
2014-05-01 11:00:00,34.46,34.47,34.4,34.4,64700.0,30.1624,30.1711,30.1099,30.1099,64700.0
2014-05-01 11:05:00,34.4,34.4,34.34,34.36,79100.0,30.1099,30.1099,30.0573,30.0748,79100.0
2014-05-01 11:10:00,34.35,34.38,34.35,34.37,101700.0,30.0661,30.0923,30.0661,30.0836,101700.0
2014-05-01 11:15:00,34.36,34.37,34.34,34.35,60400.0,30.0748,30.0836,30.0573,30.0661,60400.0
2014-05-01 11:20:00,34.36,34.37,34.34,34.35,55400.0,30.0748,30.0836,30.0573,30.0661,55400.0
2014-05-01 11:25:00,34.35,34.44,34.35,34.42,53700.0,30.0661,30.1449,30.0661,30.1274,53700.0
2014-05-01 11:30:00,34.42,34.48,34.41,34.45,69000.0,30.1274,30.1799,30.1186,30.1536,69000.0
2014-05-01 11:35:00,34.45,34.47,34.44,34.45,33700.0,30.1536,30.1711,30.1449,30.1536,33700.0
2014-05-01 11:40:00,34.46,34.47,34.43,34.45,47700.0,30.1624,30.1711,30.1361,30.1536,47700.0
2014-05-01 11:45:00,34.44,34.45,34.42,34.44,51300.0,30.1449,30.1536,30.1274,30.1449,51300.0
2014-05-01 11:50:00,34.44,34.44,34.42,34.44,41500.0,30.1449,30.1449,30.1274,30.1449,41500.0
2014-05-01 11:55:00,34.43,34.45,34.4,34.44,64900.0,30.1361,30.1536,30.1099,30.1449,64900.0
2014-05-01 12:00:00,34.45,34.45,34.42,34.43,25800.0,30.1536,30.1536,30.1274,30.1361,25800.0
2014-05-01 12:05:00,34.43,34.44,34.4,34.4,34200.0,30.1361,30.1449,30.1099,30.1099,34200.0
2014-05-01 12:10:00,34.41,34.42,34.38,34.41,36000.0,30.1186,30.1274,30.0923,30.1186,36000.0
2014-05-01 12:15:00,34.41,34.42,34.37,34.38,28900.0,30.1186,30.1274,30.0836,30.0923,28900.0
2014-05-01 12:20:00,34.37,34.4,34.35,34.37,35300.0,30.0836,30.1099,30.0661,30.0836,35300.0
2014-05-01 12:25:00,34.37,34.37,34.35,34.35,13700.0,30.0836,30.0836,30.0661,30.0661,13700.0
2014-05-01 12:30:00,34.35,34.37,34.33,34.37,52800.0,30.0661,30.0836,30.0486,30.0836,52800.0
2014-05-01 12:35:00,34.37,34.37,34.34,34.34,40200.0,30.0836,30.0836,30.0573,30.0573,40200.0
2014-05-01 12:40:00,34.34,34.35,34.34,34.34,54000.0,30.0573,30.0661,30.0573,30.0573,54000.0
2014-05-01 12:45:00,34.34,34.36,34.33,34.35,60800.0,30.0573,30.0748,30.0486,30.0661,60800.0
2014-05-01 12:50:00,34.36,34.38,34.36,34.38,21200.0,30.0748,30.0923,30.0748,30.0923,21200.0
2014-05-01 12:55:00,34.37,34.38,34.34,34.34,20300.0,30.0836,30.0923,30.0573,30.0573,20300.0
2014-05-01 13:00:00,34.34,34.36,34.34,34.34,28800.0,30.0573,30.0748,30.0573,30.0573,28800.0
2014-05-01 13:05:00,34.34,34.36,34.34,34.34,29000.0,30.0573,30.0748,30.0573,30.0573,29000.0
2014-05-01 13:10:00,34.34,34.37,34.34,34.36,65400.0,30.0573,30.0836,30.0573,30.0748,65400.0
2014-05-01 13:15:00,34.36,34.36,34.3,34.3,33500.0,30.0748,30.0748,30.0223,30.0223,33500.0
2014-05-01 13:20:00,34.29,34.32,34.27,34.28,29100.0,30.0136,30.0398,29.9961,30.0048,29100.0
2014-05-01 13:25:00,34.28,34.32,34.28,34.3,29100.0,30.0048,30.0398,30.0048,30.0223,29100.0
2014-05-01 13:30:00,34.29,34.32,34.28,34.3,69000.0,30.0136,30.0398,30.0048,30.0223,69000.0
2014-05-01 13:35:00,34.29,34.3,34.27,34.27,44000.0,30.0136,30.0223,29.9961,29.9961,44000.0
2014-05-01 13:40:00,34.27,34.34,34.27,34.33,101500.0,29.9961,30.0573,29.9961,30.0486,101500.0
2014-05-01 13:45:00,34.34,34.34,34.27,34.27,30100.0,30.0573,30.0573,29.9961,29.9961,30100.0
2014-05-01 13:50:00,34.27,34.3,34.26,34.27,50700.0,29.9961,30.0223,29.9873,29.9961,50700.0
2014-05-01 13:55:00,34.28,34.28,34.21,34.24,50200.0,30.0048,30.0048,29.9435,29.9698,50200.0
2014-05-01 14:00:00,34.23,34.26,34.23,34.26,17200.0,29.9611,29.9873,29.9611,29.9873,17200.0
2014-05-01 14:05:00,34.26,34.27,34.21,34.23,56500.0,29.9873,29.9961,29.9435,29.9611,56500.0
2014-05-01 14:10:00,34.24,34.27,34.23,34.27,24600.0,29.9698,29.9961,29.9611,29.9961,24600.0
2014-05-01 14:15:00,34.27,34.29,34.26,34.29,47200.0,29.9961,30.0136,29.9873,30.0136,47200.0
2014-05-01 14:20:00,34.28,34.29,34.27,34.27,24600.0,30.0048,30.0136,29.9961,29.9961,24600.0
2014-05-01 14:25:00,34.27,34.3,34.27,34.29,82700.0,29.9961,30.0223,29.9961,30.0136,82700.0
2014-05-01 14:30:00,34.28,34.3,34.28,34.28,30000.0,30.0048,30.0223,30.0048,30.0048,30000.0
2014-05-01 14:35:00,34.28,34.29,34.23,34.23,60700.0,30.0048,30.0136,29.9611,29.9611,60700.0
2014-05-01 14:40:00,34.23,34.25,34.2,34.2,40100.0,29.9611,29.9786,29.9348,29.9348,40100.0
2014-05-01 14:45:00,34.2,34.21,34.14,34.19,85700.0,29.9348,29.9435,29.8823,29.926,85700.0
2014-05-01 14:50:00,34.19,34.21,34.18,34.18,58700.0,29.926,29.9435,29.9173,29.9173,58700.0
2014-05-01 14:55:00,34.19,34.19,34.14,34.15,77500.0,29.926,29.926,29.8823,29.891,77500.0
2014-05-01 15:00:00,34.15,34.15,34.13,34.13,42900.0,29.891,29.891,29.8735,29.8735,42900.0
2014-05-01 15:05:00,34.14,34.14,34.07,34.08,122300.0,29.8823,29.8823,29.821,29.8298,122300.0
2014-05-01 15:10:00,34.07,34.09,34.04,34.08,156600.0,29.821,29.8385,29.7948,29.8298,156600.0
2014-05-01 15:15:00,34.09,34.14,34.09,34.12,75200.0,29.8385,29.8823,29.8385,29.8648,75200.0
2014-05-01 15:20:00,34.11,34.13,34.1,34.11,58300.0,29.856,29.8735,29.8473,29.856,58300.0
2014-05-01 15:25:00,34.1,34.11,34.07,34.08,50800.0,29.8473,29.856,29.821,29.8298,50800.0
2014-05-01 15:30:00,34.07,34.08,34.05,34.07,95800.0,29.821,29.8298,29.8035,29.821,95800.0
2014-05-01 15:35:00,34.07,34.11,34.05,34.09,93100.0,29.821,29.856,29.8035,29.8385,93100.0
2014-05-01 15:40:00,34.09,34.13,34.09,34.13,95000.0,29.8385,29.8735,29.8385,29.8735,95000.0
2014-05-01 15:45:00,34.13,34.13,34.08,34.09,198900.0,29.8735,29.8735,29.8298,29.8385,198900.0
2014-05-01 15:50:00,34.1,34.17,34.1,34.17,182400.0,29.8473,29.9085,29.8473,29.9085,182400.0
2014-05-01 15:55:00,34.17,34.17,34.12,34.16,422000.0,29.9085,29.9085,29.8648,29.8998,422000.0
2014-05-02 09:30:00,34.31,34.36,34.11,34.36,184300.0,30.0311,30.0748,29.856,30.0748,184300.0
2014-05-02 09:35:00,34.36,34.48,34.35,34.47,101000.0,30.0748,30.1799,30.0661,30.1711,101000.0
2014-05-02 09:40:00,34.47,34.57,34.44,34.51,166300.0,30.1711,30.2587,30.1449,30.2061,166300.0
2014-05-02 09:45:00,34.52,34.65,34.52,34.62,208200.0,30.2149,30.3287,30.2149,30.3024,208200.0
2014-05-02 09:50:00,34.62,34.69,34.6,34.63,100600.0,30.3024,30.3637,30.2849,30.3112,100600.0
2014-05-02 09:55:00,34.63,34.68,34.59,34.64,91500.0,30.3112,30.3549,30.2762,30.3199,91500.0
2014-05-02 10:00:00,34.64,34.75,34.64,34.73,233700.0,30.3199,30.4162,30.3199,30.3987,233700.0
2014-05-02 10:05:00,34.73,34.83,34.73,34.83,139400.0,30.3987,30.4862,30.3987,30.4862,139400.0
2014-05-02 10:10:00,34.82,34.86,34.82,34.85,158200.0,30.4775,30.5125,30.4775,30.5037,158200.0
2014-05-02 10:15:00,34.86,34.86,34.82,34.85,139500.0,30.5125,30.5125,30.4775,30.5037,139500.0
2014-05-02 10:20:00,34.84,34.85,34.77,34.83,122300.0,30.495,30.5037,30.4337,30.4862,122300.0
2014-05-02 10:25:00,34.84,34.89,34.83,34.89,135500.0,30.495,30.5387,30.4862,30.5387,135500.0
2014-05-02 10:30:00,34.89,34.95,34.87,34.95,118100.0,30.5387,30.5913,30.5212,30.5913,118100.0
2014-05-02 10:35:00,34.94,34.95,34.9,34.94,118300.0,30.5825,30.5913,30.5475,30.5825,118300.0
2014-05-02 10:40:00,34.94,34.95,34.84,34.85,110500.0,30.5825,30.5913,30.495,30.5037,110500.0
2014-05-02 10:45:00,34.85,34.87,34.77,34.82,150300.0,30.5037,30.5212,30.4337,30.4775,150300.0
2014-05-02 10:50:00,34.82,34.88,34.79,34.83,139500.0,30.4775,30.53,30.4512,30.4862,139500.0
2014-05-02 10:55:00,34.83,34.85,34.8,34.8,92400.0,30.4862,30.5037,30.46,30.46,92400.0
2014-05-02 11:00:00,34.79,34.82,34.76,34.77,68900.0,30.4512,30.4775,30.425,30.4337,68900.0
2014-05-02 11:05:00,34.77,34.83,34.74,34.82,76800.0,30.4337,30.4862,30.4075,30.4775,76800.0
2014-05-02 11:10:00,34.82,34.85,34.8,34.82,89000.0,30.4775,30.5037,30.46,30.4775,89000.0
2014-05-02 11:15:00,34.82,34.83,34.78,34.8,104100.0,30.4775,30.4862,30.4425,30.46,104100.0
2014-05-02 11:20:00,34.79,34.81,34.77,34.8,118100.0,30.4512,30.4687,30.4337,30.46,118100.0
2014-05-02 11:25:00,34.81,34.81,34.76,34.78,140400.0,30.4687,30.4687,30.425,30.4425,140400.0
2014-05-02 11:30:00,34.78,34.8,34.77,34.79,75600.0,30.4425,30.46,30.4337,30.4512,75600.0
2014-05-02 11:35:00,34.79,34.82,34.77,34.79,63300.0,30.4512,30.4775,30.4337,30.4512,63300.0
2014-05-02 11:40:00,34.79,34.87,34.79,34.87,92800.0,30.4512,30.5212,30.4512,30.5212,92800.0
2014-05-02 11:45:00,34.87,34.87,34.82,34.84,37900.0,30.5212,30.5212,30.4775,30.495,37900.0
2014-05-02 11:50:00,34.84,34.9,34.83,34.88,90800.0,30.495,30.5475,30.4862,30.53,90800.0
2014-05-02 11:55:00,34.88,34.9,34.85,34.9,41700.0,30.53,30.5475,30.5037,30.5475,41700.0
2014-05-02 12:00:00,34.89,34.89,34.85,34.87,30000.0,30.5387,30.5387,30.5037,30.5212,30000.0
2014-05-02 12:05:00,34.87,34.89,34.86,34.86,26700.0,30.5212,30.5387,30.5125,30.5125,26700.0
2014-05-02 12:10:00,34.85,34.89,34.85,34.89,26500.0,30.5037,30.5387,30.5037,30.5387,26500.0
2014-05-02 12:15:00,34.89,34.94,34.85,34.92,157400.0,30.5387,30.5825,30.5037,30.565,157400.0
2014-05-02 12:20:00,34.92,34.93,34.87,34.89,31900.0,30.565,30.5738,30.5212,30.5387,31900.0
2014-05-02 12:25:00,34.88,34.88,34.84,34.86,69500.0,30.53,30.53,30.495,30.5125,69500.0
2014-05-02 12:30:00,34.85,34.88,34.84,34.86,56900.0,30.5037,30.53,30.495,30.5125,56900.0
2014-05-02 12:35:00,34.85,34.88,34.83,34.86,49100.0,30.5037,30.53,30.4862,30.5125,49100.0
2014-05-02 12:40:00,34.87,34.88,34.85,34.86,36400.0,30.5212,30.53,30.5037,30.5125,36400.0
2014-05-02 12:45:00,34.87,34.88,34.85,34.85,16400.0,30.5212,30.53,30.5037,30.5037,16400.0
2014-05-02 12:50:00,34.86,34.87,34.84,34.86,41500.0,30.5125,30.5212,30.495,30.5125,41500.0
2014-05-02 12:55:00,34.85,34.88,34.84,34.85,23900.0,30.5037,30.53,30.495,30.5037,23900.0
2014-05-02 13:00:00,34.84,34.86,34.83,34.85,49700.0,30.495,30.5125,30.4862,30.5037,49700.0
2014-05-02 13:05:00,34.85,34.88,34.84,34.85,34200.0,30.5037,30.53,30.495,30.5037,34200.0
2014-05-02 13:10:00,34.85,34.87,34.84,34.84,41000.0,30.5037,30.5212,30.495,30.495,41000.0
2014-05-02 13:15:00,34.84,34.88,34.84,34.87,69300.0,30.495,30.53,30.495,30.5212,69300.0
2014-05-02 13:20:00,34.87,34.87,34.84,34.86,40800.0,30.5212,30.5212,30.495,30.5125,40800.0
2014-05-02 13:25:00,34.87,34.87,34.83,34.84,39900.0,30.5212,30.5212,30.4862,30.495,39900.0
2014-05-02 13:30:00,34.84,34.86,34.84,34.84,52700.0,30.495,30.5125,30.495,30.495,52700.0
2014-05-02 13:35:00,34.85,34.87,34.84,34.87,48300.0,30.5037,30.5212,30.495,30.5212,48300.0
2014-05-02 13:40:00,34.86,34.87,34.84,34.87,25200.0,30.5125,30.5212,30.495,30.5212,25200.0
2014-05-02 13:45:00,34.87,34.87,34.84,34.85,53900.0,30.5212,30.5212,30.495,30.5037,53900.0
2014-05-02 13:50:00,34.86,34.86,34.84,34.85,33900.0,30.5125,30.5125,30.495,30.5037,33900.0
2014-05-02 13:55:00,34.86,34.87,34.84,34.85,51800.0,30.5125,30.5212,30.495,30.5037,51800.0
2014-05-02 14:00:00,34.85,34.87,34.8,34.86,135400.0,30.5037,30.5212,30.46,30.5125,135400.0
2014-05-02 14:05:00,34.86,34.87,34.83,34.85,121700.0,30.5125,30.5212,30.4862,30.5037,121700.0
2014-05-02 14:10:00,34.85,34.88,34.84,34.85,137900.0,30.5037,30.53,30.495,30.5037,137900.0
2014-05-02 14:15:00,34.85,34.86,34.83,34.85,170500.0,30.5037,30.5125,30.4862,30.5037,170500.0
2014-05-02 14:20:00,34.84,34.86,34.82,34.83,192900.0,30.495,30.5125,30.4775,30.4862,192900.0
2014-05-02 14:25:00,34.82,34.84,34.8,34.83,69300.0,30.4775,30.495,30.46,30.4862,69300.0
2014-05-02 14:30:00,34.83,34.84,34.76,34.78,57000.0,30.4862,30.495,30.425,30.4425,57000.0
2014-05-02 14:35:00,34.77,34.79,34.69,34.69,125300.0,30.4337,30.4512,30.3637,30.3637,125300.0
2014-05-02 14:40:00,34.69,34.72,34.65,34.72,170600.0,30.3637,30.3899,30.3287,30.3899,170600.0
2014-05-02 14:45:00,34.71,34.73,34.69,34.71,64400.0,30.3812,30.3987,30.3637,30.3812,64400.0
2014-05-02 14:50:00,34.71,34.72,34.68,34.72,77900.0,30.3812,30.3899,30.3549,30.3899,77900.0
2014-05-02 14:55:00,34.72,34.72,34.69,34.71,66400.0,30.3899,30.3899,30.3637,30.3812,66400.0
2014-05-02 15:00:00,34.71,34.74,34.71,34.74,109900.0,30.3812,30.4075,30.3812,30.4075,109900.0
2014-05-02 15:05:00,34.75,34.77,34.72,34.77,120200.0,30.4162,30.4337,30.3899,30.4337,120200.0
2014-05-02 15:10:00,34.77,34.79,34.75,34.79,130000.0,30.4337,30.4512,30.4162,30.4512,130000.0
2014-05-02 15:15:00,34.79,34.8,34.73,34.73,102900.0,30.4512,30.46,30.3987,30.3987,102900.0
2014-05-02 15:20:00,34.73,34.75,34.69,34.69,64400.0,30.3987,30.4162,30.3637,30.3637,64400.0
2014-05-02 15:25:00,34.69,34.7,34.67,34.68,68800.0,30.3637,30.3724,30.3462,30.3549,68800.0
2014-05-02 15:30:00,34.68,34.69,34.66,34.68,134600.0,30.3549,30.3637,30.3374,30.3549,134600.0
2014-05-02 15:35:00,34.67,34.68,34.63,34.65,182900.0,30.3462,30.3549,30.3112,30.3287,182900.0
2014-05-02 15:40:00,34.66,34.69,34.66,34.66,166500.0,30.3374,30.3637,30.3374,30.3374,166500.0
2014-05-02 15:45:00,34.66,34.68,34.64,34.65,260300.0,30.3374,30.3549,30.3199,30.3287,260300.0
2014-05-02 15:50:00,34.66,34.7,34.66,34.66,318300.0,30.3374,30.3724,30.3374,30.3374,318300.0
2014-05-02 15:55:00,34.66,34.7,34.65,34.68,629800.0,30.3374,30.3724,30.3287,30.3549,629800.0
2014-05-05 09:30:00,34.56,34.56,34.33,34.35,187500.0,30.2499,30.2499,30.0486,30.0661,187500.0
2014-05-05 09:35:00,34.34,34.38,34.26,34.3,151400.0,30.0573,30.0923,29.9873,30.0223,151400.0
2014-05-05 09:40:00,34.31,34.32,34.2,34.27,127900.0,30.0311,30.0398,29.9348,29.9961,127900.0
2014-05-05 09:45:00,34.28,34.31,34.23,34.23,103300.0,30.0048,30.0311,29.9611,29.9611,103300.0
2014-05-05 09:50:00,34.22,34.34,34.22,34.31,96800.0,29.9523,30.0573,29.9523,30.0311,96800.0
2014-05-05 09:55:00,34.31,34.37,34.3,34.36,36100.0,30.0311,30.0836,30.0223,30.0748,36100.0
2014-05-05 10:00:00,34.36,34.36,34.26,34.28,66700.0,30.0748,30.0748,29.9873,30.0048,66700.0
2014-05-05 10:05:00,34.27,34.29,34.23,34.26,64300.0,29.9961,30.0136,29.9611,29.9873,64300.0
2014-05-05 10:10:00,34.26,34.26,34.22,34.22,180600.0,29.9873,29.9873,29.9523,29.9523,180600.0
2014-05-05 10:15:00,34.22,34.24,34.21,34.24,100300.0,29.9523,29.9698,29.9435,29.9698,100300.0
2014-05-05 10:20:00,34.24,34.25,34.19,34.2,130100.0,29.9698,29.9786,29.926,29.9348,130100.0
2014-05-05 10:25:00,34.2,34.2,34.13,34.16,123300.0,29.9348,29.9348,29.8735,29.8998,123300.0
2014-05-05 10:30:00,34.15,34.27,34.14,34.27,95500.0,29.891,29.9961,29.8823,29.9961,95500.0
2014-05-05 10:35:00,34.26,34.31,34.23,34.29,58400.0,29.9873,30.0311,29.9611,30.0136,58400.0
2014-05-05 10:40:00,34.29,34.36,34.22,34.34,115500.0,30.0136,30.0748,29.9523,30.0573,115500.0
2014-05-05 10:45:00,34.34,34.39,34.34,34.37,73000.0,30.0573,30.1011,30.0573,30.0836,73000.0
2014-05-05 10:50:00,34.37,34.39,34.33,34.34,44600.0,30.0836,30.1011,30.0486,30.0573,44600.0
2014-05-05 10:55:00,34.34,34.35,34.31,34.31,18900.0,30.0573,30.0661,30.0311,30.0311,18900.0
2014-05-05 11:00:00,34.3,34.31,34.25,34.26,29900.0,30.0223,30.0311,29.9786,29.9873,29900.0
2014-05-05 11:05:00,34.25,34.3,34.24,34.28,36600.0,29.9786,30.0223,29.9698,30.0048,36600.0
2014-05-05 11:10:00,34.27,34.33,34.27,34.32,66700.0,29.9961,30.0486,29.9961,30.0398,66700.0
2014-05-05 11:15:00,34.32,34.36,34.3,34.32,164600.0,30.0398,30.0748,30.0223,30.0398,164600.0
2014-05-05 11:20:00,34.32,34.33,34.29,34.29,78300.0,30.0398,30.0486,30.0136,30.0136,78300.0
2014-05-05 11:25:00,34.29,34.3,34.25,34.28,35600.0,30.0136,30.0223,29.9786,30.0048,35600.0
2014-05-05 11:30:00,34.28,34.31,34.28,34.3,114200.0,30.0048,30.0311,30.0048,30.0223,114200.0
2014-05-05 11:35:00,34.3,34.31,34.27,34.29,52000.0,30.0223,30.0311,29.9961,30.0136,52000.0
2014-05-05 11:40:00,34.29,34.32,34.24,34.24,52200.0,30.0136,30.0398,29.9698,29.9698,52200.0
2014-05-05 11:45:00,34.24,34.27,34.24,34.25,35500.0,29.9698,29.9961,29.9698,29.9786,35500.0
2014-05-05 11:50:00,34.26,34.27,34.18,34.19,74100.0,29.9873,29.9961,29.9173,29.926,74100.0
2014-05-05 11:55:00,34.19,34.2,34.17,34.19,34100.0,29.926,29.9348,29.9085,29.926,34100.0
2014-05-05 12:00:00,34.19,34.22,34.18,34.2,24600.0,29.926,29.9523,29.9173,29.9348,24600.0
2014-05-05 12:05:00,34.2,34.2,34.15,34.15,33000.0,29.9348,29.9348,29.891,29.891,33000.0
2014-05-05 12:10:00,34.15,34.2,34.15,34.19,22300.0,29.891,29.9348,29.891,29.926,22300.0
2014-05-05 12:15:00,34.2,34.22,34.19,34.2,24200.0,29.9348,29.9523,29.926,29.9348,24200.0
2014-05-05 12:20:00,34.2,34.21,34.18,34.2,34200.0,29.9348,29.9435,29.9173,29.9348,34200.0
2014-05-05 12:25:00,34.2,34.2,34.15,34.18,37600.0,29.9348,29.9348,29.891,29.9173,37600.0
2014-05-05 12:30:00,34.17,34.2,34.16,34.17,55900.0,29.9085,29.9348,29.8998,29.9085,55900.0
2014-05-05 12:35:00,34.18,34.2,34.18,34.19,20400.0,29.9173,29.9348,29.9173,29.926,20400.0
2014-05-05 12:40:00,34.19,34.27,34.18,34.26,100800.0,29.926,29.9961,29.9173,29.9873,100800.0
2014-05-05 12:45:00,34.26,34.27,34.23,34.27,103900.0,29.9873,29.9961,29.9611,29.9961,103900.0
2014-05-05 12:50:00,34.27,34.27,34.2,34.2,48400.0,29.9961,29.9961,29.9348,29.9348,48400.0
2014-05-05 12:55:00,34.21,34.21,34.17,34.17,22300.0,29.9435,29.9435,29.9085,29.9085,22300.0
2014-05-05 13:00:00,34.17,34.19,34.16,34.18,61400.0,29.9085,29.926,29.8998,29.9173,61400.0
2014-05-05 13:05:00,34.17,34.21,34.16,34.18,60100.0,29.9085,29.9435,29.8998,29.9173,60100.0
2014-05-05 13:10:00,34.19,34.19,34.14,34.16,55300.0,29.926,29.926,29.8823,29.8998,55300.0
2014-05-05 13:15:00,34.17,34.18,34.14,34.14,75200.0,29.9085,29.9173,29.8823,29.8823,75200.0
2014-05-05 13:20:00,34.14,34.15,34.11,34.12,70100.0,29.8823,29.891,29.856,29.8648,70100.0
2014-05-05 13:25:00,34.13,34.14,34.1,34.1,29900.0,29.8735,29.8823,29.8473,29.8473,29900.0
2014-05-05 13:30:00,34.1,34.15,34.1,34.14,81200.0,29.8473,29.891,29.8473,29.8823,81200.0
2014-05-05 13:35:00,34.15,34.15,34.12,34.13,66600.0,29.891,29.891,29.8648,29.8735,66600.0
2014-05-05 13:40:00,34.13,34.16,34.12,34.12,54900.0,29.8735,29.8998,29.8648,29.8648,54900.0
2014-05-05 13:45:00,34.13,34.18,34.11,34.16,64900.0,29.8735,29.9173,29.856,29.8998,64900.0
2014-05-05 13:50:00,34.16,34.16,34.13,34.15,29200.0,29.8998,29.8998,29.8735,29.891,29200.0
2014-05-05 13:55:00,34.15,34.18,34.13,34.18,62500.0,29.891,29.9173,29.8735,29.9173,62500.0
2014-05-05 14:00:00,34.18,34.21,34.16,34.18,45200.0,29.9173,29.9435,29.8998,29.9173,45200.0
2014-05-05 14:05:00,34.17,34.18,34.16,34.16,36000.0,29.9085,29.9173,29.8998,29.8998,36000.0
2014-05-05 14:10:00,34.16,34.17,34.14,34.14,16900.0,29.8998,29.9085,29.8823,29.8823,16900.0
2014-05-05 14:15:00,34.14,34.16,34.12,34.16,38100.0,29.8823,29.8998,29.8648,29.8998,38100.0
2014-05-05 14:20:00,34.16,34.17,34.14,34.16,50900.0,29.8998,29.9085,29.8823,29.8998,50900.0
2014-05-05 14:25:00,34.16,34.18,34.15,34.16,43600.0,29.8998,29.9173,29.891,29.8998,43600.0
2014-05-05 14:30:00,34.16,34.17,34.14,34.15,39500.0,29.8998,29.9085,29.8823,29.891,39500.0
2014-05-05 14:35:00,34.15,34.17,34.13,34.17,50100.0,29.891,29.9085,29.8735,29.9085,50100.0
2014-05-05 14:40:00,34.17,34.18,34.15,34.18,40400.0,29.9085,29.9173,29.891,29.9173,40400.0
2014-05-05 14:45:00,34.17,34.2,34.14,34.19,67900.0,29.9085,29.9348,29.8823,29.926,67900.0
2014-05-05 14:50:00,34.2,34.21,34.19,34.19,55800.0,29.9348,29.9435,29.926,29.926,55800.0
2014-05-05 14:55:00,34.19,34.19,34.15,34.15,82800.0,29.926,29.926,29.891,29.891,82800.0
2014-05-05 15:00:00,34.15,34.19,34.15,34.18,53900.0,29.891,29.926,29.891,29.9173,53900.0
2014-05-05 15:05:00,34.18,34.2,34.18,34.2,81000.0,29.9173,29.9348,29.9173,29.9348,81000.0
2014-05-05 15:10:00,34.2,34.21,34.15,34.16,106100.0,29.9348,29.9435,29.891,29.8998,106100.0
2014-05-05 15:15:00,34.16,34.18,34.14,34.16,99500.0,29.8998,29.9173,29.8823,29.8998,99500.0
2014-05-05 15:20:00,34.16,34.19,34.15,34.16,98600.0,29.8998,29.926,29.891,29.8998,98600.0
2014-05-05 15:25:00,34.16,34.17,34.13,34.15,112000.0,29.8998,29.9085,29.8735,29.891,112000.0
2014-05-05 15:30:00,34.15,34.16,34.14,34.15,123400.0,29.891,29.8998,29.8823,29.891,123400.0
2014-05-05 15:35:00,34.15,34.16,34.12,34.13,181500.0,29.891,29.8998,29.8648,29.8735,181500.0
2014-05-05 15:40:00,34.14,34.15,34.13,34.14,146200.0,29.8823,29.891,29.8735,29.8823,146200.0
2014-05-05 15:45:00,34.14,34.14,34.08,34.11,321300.0,29.8823,29.8823,29.8298,29.856,321300.0
2014-05-05 15:50:00,34.11,34.11,34.07,34.08,400300.0,29.856,29.856,29.821,29.8298,400300.0
2014-05-05 15:55:00,34.09,34.09,34.06,34.07,731900.0,29.8385,29.8385,29.8123,29.821,731900.0
2014-05-06 09:30:00,34.05,34.15,33.98,34.02,151700.0,29.8035,29.891,29.7422,29.7772,151700.0
2014-05-06 09:35:00,34.01,34.01,33.87,33.94,89300.0,29.7685,29.7685,29.646,29.7072,89300.0
2014-05-06 09:40:00,33.93,33.98,33.88,33.93,57000.0,29.6985,29.7422,29.6547,29.6985,57000.0
2014-05-06 09:45:00,33.93,34.06,33.9,34.03,147700.0,29.6985,29.8123,29.6722,29.786,147700.0
2014-05-06 09:50:00,34.02,34.06,33.96,33.98,97600.0,29.7772,29.8123,29.7247,29.7422,97600.0
2014-05-06 09:55:00,33.97,34.0,33.94,33.94,81900.0,29.7335,29.7597,29.7072,29.7072,81900.0
2014-05-06 10:00:00,33.95,33.95,33.9,33.9,101100.0,29.716,29.716,29.6722,29.6722,101100.0
2014-05-06 10:05:00,33.9,33.98,33.88,33.96,59400.0,29.6722,29.7422,29.6547,29.7247,59400.0
2014-05-06 10:10:00,33.96,34.04,33.94,34.04,41400.0,29.7247,29.7948,29.7072,29.7948,41400.0
2014-05-06 10:15:00,34.04,34.1,34.04,34.08,56000.0,29.7948,29.8473,29.7948,29.8298,56000.0
2014-05-06 10:20:00,34.07,34.09,34.06,34.08,68000.0,29.821,29.8385,29.8123,29.8298,68000.0
2014-05-06 10:25:00,34.08,34.13,34.08,34.09,110500.0,29.8298,29.8735,29.8298,29.8385,110500.0
2014-05-06 10:30:00,34.1,34.15,34.09,34.1,56000.0,29.8473,29.891,29.8385,29.8473,56000.0
2014-05-06 10:35:00,34.1,34.11,34.04,34.08,117300.0,29.8473,29.856,29.7948,29.8298,117300.0
2014-05-06 10:40:00,34.08,34.08,34.04,34.05,43400.0,29.8298,29.8298,29.7948,29.8035,43400.0
2014-05-06 10:45:00,34.05,34.05,33.99,34.03,56800.0,29.8035,29.8035,29.751,29.786,56800.0
2014-05-06 10:50:00,34.03,34.04,33.94,33.95,56200.0,29.786,29.7948,29.7072,29.716,56200.0
2014-05-06 10:55:00,33.95,33.95,33.87,33.88,105700.0,29.716,29.716,29.646,29.6547,105700.0
2014-05-06 11:00:00,33.87,33.94,33.83,33.94,144900.0,29.646,29.7072,29.6109,29.7072,144900.0
2014-05-06 11:05:00,33.94,33.98,33.94,33.97,26700.0,29.7072,29.7422,29.7072,29.7335,26700.0
2014-05-06 11:10:00,33.97,33.97,33.94,33.94,28600.0,29.7335,29.7335,29.7072,29.7072,28600.0
2014-05-06 11:15:00,33.94,33.97,33.94,33.97,32400.0,29.7072,29.7335,29.7072,29.7335,32400.0
2014-05-06 11:20:00,33.97,33.99,33.96,33.99,48300.0,29.7335,29.751,29.7247,29.751,48300.0
2014-05-06 11:25:00,33.99,33.99,33.93,33.95,54000.0,29.751,29.751,29.6985,29.716,54000.0
2014-05-06 11:30:00,33.94,33.99,33.9,33.97,104300.0,29.7072,29.751,29.6722,29.7335,104300.0
2014-05-06 11:35:00,33.98,34.01,33.98,34.0,51000.0,29.7422,29.7685,29.7422,29.7597,51000.0
2014-05-06 11:40:00,33.99,34.03,33.99,34.02,14800.0,29.751,29.786,29.751,29.7772,14800.0
2014-05-06 11:45:00,34.03,34.08,34.02,34.08,27800.0,29.786,29.8298,29.7772,29.8298,27800.0
2014-05-06 11:50:00,34.08,34.09,34.06,34.07,58400.0,29.8298,29.8385,29.8123,29.821,58400.0
2014-05-06 11:55:00,34.08,34.08,34.06,34.08,30300.0,29.8298,29.8298,29.8123,29.8298,30300.0
2014-05-06 12:00:00,34.08,34.08,34.0,34.0,59700.0,29.8298,29.8298,29.7597,29.7597,59700.0
2014-05-06 12:05:00,34.0,34.02,33.98,34.0,29300.0,29.7597,29.7772,29.7422,29.7597,29300.0
2014-05-06 12:10:00,34.0,34.02,33.99,33.99,22300.0,29.7597,29.7772,29.751,29.751,22300.0
2014-05-06 12:15:00,33.99,33.99,33.95,33.95,24400.0,29.751,29.751,29.716,29.716,24400.0
2014-05-06 12:20:00,33.95,33.97,33.92,33.93,13100.0,29.716,29.7335,29.6897,29.6985,13100.0
2014-05-06 12:25:00,33.94,33.98,33.93,33.97,38800.0,29.7072,29.7422,29.6985,29.7335,38800.0
2014-05-06 12:30:00,33.97,33.98,33.97,33.97,6500.0,29.7335,29.7422,29.7335,29.7335,6500.0
2014-05-06 12:35:00,33.97,34.0,33.97,33.99,14900.0,29.7335,29.7597,29.7335,29.751,14900.0
2014-05-06 12:40:00,33.99,34.01,33.99,34.0,16100.0,29.751,29.7685,29.751,29.7597,16100.0
2014-05-06 12:45:00,34.01,34.03,34.0,34.02,34700.0,29.7685,29.786,29.7597,29.7772,34700.0
2014-05-06 12:50:00,34.02,34.02,34.0,34.0,28500.0,29.7772,29.7772,29.7597,29.7597,28500.0
2014-05-06 12:55:00,34.01,34.04,34.0,34.04,14800.0,29.7685,29.7948,29.7597,29.7948,14800.0
2014-05-06 13:00:00,34.04,34.04,34.02,34.03,9800.0,29.7948,29.7948,29.7772,29.786,9800.0
2014-05-06 13:05:00,34.02,34.04,34.0,34.0,47900.0,29.7772,29.7948,29.7597,29.7597,47900.0
2014-05-06 13:10:00,34.0,34.01,34.0,34.01,10400.0,29.7597,29.7685,29.7597,29.7685,10400.0
2014-05-06 13:15:00,34.01,34.02,34.0,34.0,27300.0,29.7685,29.7772,29.7597,29.7597,27300.0
2014-05-06 13:20:00,34.0,34.02,34.0,34.02,24600.0,29.7597,29.7772,29.7597,29.7772,24600.0
2014-05-06 13:25:00,34.02,34.03,34.0,34.02,124200.0,29.7772,29.786,29.7597,29.7772,124200.0
2014-05-06 13:30:00,34.02,34.04,34.01,34.02,20000.0,29.7772,29.7948,29.7685,29.7772,20000.0
2014-05-06 13:35:00,34.02,34.04,33.98,33.99,35000.0,29.7772,29.7948,29.7422,29.751,35000.0
2014-05-06 13:40:00,33.99,34.01,33.97,33.98,27100.0,29.751,29.7685,29.7335,29.7422,27100.0
2014-05-06 13:45:00,33.97,33.99,33.96,33.97,28500.0,29.7335,29.751,29.7247,29.7335,28500.0
2014-05-06 13:50:00,33.97,33.99,33.96,33.96,26900.0,29.7335,29.751,29.7247,29.7247,26900.0
2014-05-06 13:55:00,33.97,33.97,33.93,33.94,33500.0,29.7335,29.7335,29.6985,29.7072,33500.0
2014-05-06 14:00:00,33.94,33.95,33.92,33.92,31200.0,29.7072,29.716,29.6897,29.6897,31200.0
2014-05-06 14:05:00,33.92,33.93,33.91,33.92,29300.0,29.6897,29.6985,29.681,29.6897,29300.0
2014-05-06 14:10:00,33.92,33.93,33.9,33.91,29000.0,29.6897,29.6985,29.6722,29.681,29000.0
2014-05-06 14:15:00,33.91,33.92,33.89,33.9,39700.0,29.681,29.6897,29.6635,29.6722,39700.0
2014-05-06 14:20:00,33.91,33.91,33.88,33.88,47500.0,29.681,29.681,29.6547,29.6547,47500.0
2014-05-06 14:25:00,33.88,33.89,33.85,33.88,67100.0,29.6547,29.6635,29.6284,29.6547,67100.0
2014-05-06 14:30:00,33.87,33.88,33.84,33.88,60200.0,29.646,29.6547,29.6197,29.6547,60200.0
2014-05-06 14:35:00,33.88,33.89,33.86,33.88,29400.0,29.6547,29.6635,29.6372,29.6547,29400.0
2014-05-06 14:40:00,33.88,33.89,33.86,33.86,54800.0,29.6547,29.6635,29.6372,29.6372,54800.0
2014-05-06 14:45:00,33.86,33.87,33.84,33.85,61500.0,29.6372,29.646,29.6197,29.6284,61500.0
2014-05-06 14:50:00,33.85,33.85,33.83,33.84,54300.0,29.6284,29.6284,29.6109,29.6197,54300.0
2014-05-06 14:55:00,33.84,33.85,33.83,33.83,41500.0,29.6197,29.6284,29.6109,29.6109,41500.0
2014-05-06 15:00:00,33.83,33.83,33.78,33.79,118800.0,29.6109,29.6109,29.5672,29.5759,118800.0
2014-05-06 15:05:00,33.8,33.84,33.79,33.84,59800.0,29.5847,29.6197,29.5759,29.6197,59800.0
2014-05-06 15:10:00,33.84,33.86,33.84,33.84,56300.0,29.6197,29.6372,29.6197,29.6197,56300.0
2014-05-06 15:15:00,33.84,33.86,33.84,33.85,92300.0,29.6197,29.6372,29.6197,29.6284,92300.0
2014-05-06 15:20:00,33.85,33.89,33.84,33.88,91300.0,29.6284,29.6635,29.6197,29.6547,91300.0
2014-05-06 15:25:00,33.88,33.9,33.87,33.88,75700.0,29.6547,29.6722,29.646,29.6547,75700.0
2014-05-06 15:30:00,33.88,33.88,33.87,33.88,34600.0,29.6547,29.6547,29.646,29.6547,34600.0
2014-05-06 15:35:00,33.88,33.9,33.87,33.9,92500.0,29.6547,29.6722,29.646,29.6722,92500.0
2014-05-06 15:40:00,33.9,33.91,33.87,33.91,104700.0,29.6722,29.681,29.646,29.681,104700.0
2014-05-06 15:45:00,33.91,33.92,33.9,33.92,186800.0,29.681,29.6897,29.6722,29.6897,186800.0
2014-05-06 15:50:00,33.92,33.92,33.86,33.87,257000.0,29.6897,29.6897,29.6372,29.646,257000.0
2014-05-06 15:55:00,33.87,33.87,33.83,33.85,320300.0,29.646,29.646,29.6109,29.6284,320300.0
2014-05-07 09:30:00,34.05,34.28,34.01,34.19,473600.0,29.8035,30.0048,29.7685,29.926,473600.0
2014-05-07 09:35:00,34.19,34.2,34.06,34.06,198700.0,29.926,29.9348,29.8123,29.8123,198700.0
2014-05-07 09:40:00,34.07,34.1,33.92,33.94,227100.0,29.821,29.8473,29.6897,29.7072,227100.0
2014-05-07 09:45:00,33.94,34.19,33.94,34.09,205700.0,29.7072,29.926,29.7072,29.8385,205700.0
2014-05-07 09:50:00,34.1,34.12,34.05,34.06,83100.0,29.8473,29.8648,29.8035,29.8123,83100.0
2014-05-07 09:55:00,34.06,34.09,33.99,34.06,50100.0,29.8123,29.8385,29.751,29.8123,50100.0
2014-05-07 10:00:00,34.05,34.08,33.99,34.07,173400.0,29.8035,29.8298,29.751,29.821,173400.0
2014-05-07 10:05:00,34.08,34.08,33.91,33.94,79000.0,29.8298,29.8298,29.681,29.7072,79000.0
2014-05-07 10:10:00,33.94,33.95,33.88,33.91,150400.0,29.7072,29.716,29.6547,29.681,150400.0
2014-05-07 10:15:00,33.9,33.94,33.86,33.89,73500.0,29.6722,29.7072,29.6372,29.6635,73500.0
2014-05-07 10:20:00,33.88,33.91,33.86,33.9,69300.0,29.6547,29.681,29.6372,29.6722,69300.0
2014-05-07 10:25:00,33.9,33.96,33.88,33.95,94300.0,29.6722,29.7247,29.6547,29.716,94300.0
2014-05-07 10:30:00,33.95,34.01,33.95,33.98,44700.0,29.716,29.7685,29.716,29.7422,44700.0
2014-05-07 10:35:00,33.98,34.13,33.98,34.07,96700.0,29.7422,29.8735,29.7422,29.821,96700.0
2014-05-07 10:40:00,34.07,34.11,34.04,34.05,76000.0,29.821,29.856,29.7948,29.8035,76000.0
2014-05-07 10:45:00,34.05,34.08,34.01,34.08,56600.0,29.8035,29.8298,29.7685,29.8298,56600.0
2014-05-07 10:50:00,34.08,34.12,34.07,34.09,87400.0,29.8298,29.8648,29.821,29.8385,87400.0
2014-05-07 10:55:00,34.1,34.13,34.09,34.1,57700.0,29.8473,29.8735,29.8385,29.8473,57700.0
2014-05-07 11:00:00,34.1,34.12,34.05,34.07,73000.0,29.8473,29.8648,29.8035,29.821,73000.0
2014-05-07 11:05:00,34.07,34.09,34.05,34.08,130300.0,29.821,29.8385,29.8035,29.8298,130300.0
2014-05-07 11:10:00,34.08,34.11,34.05,34.09,142500.0,29.8298,29.856,29.8035,29.8385,142500.0
2014-05-07 11:15:00,34.09,34.11,34.01,34.02,80200.0,29.8385,29.856,29.7685,29.7772,80200.0
2014-05-07 11:20:00,34.02,34.03,33.98,34.02,48100.0,29.7772,29.786,29.7422,29.7772,48100.0
2014-05-07 11:25:00,34.02,34.06,34.01,34.04,114400.0,29.7772,29.8123,29.7685,29.7948,114400.0
2014-05-07 11:30:00,34.05,34.15,34.05,34.13,60200.0,29.8035,29.891,29.8035,29.8735,60200.0
2014-05-07 11:35:00,34.13,34.15,34.05,34.07,138400.0,29.8735,29.891,29.8035,29.821,138400.0
2014-05-07 11:40:00,34.06,34.14,34.05,34.11,68700.0,29.8123,29.8823,29.8035,29.856,68700.0
2014-05-07 11:45:00,34.12,34.14,34.08,34.09,109800.0,29.8648,29.8823,29.8298,29.8385,109800.0
2014-05-07 11:50:00,34.08,34.1,34.06,34.1,42300.0,29.8298,29.8473,29.8123,29.8473,42300.0
2014-05-07 11:55:00,34.1,34.12,34.07,34.07,53700.0,29.8473,29.8648,29.821,29.821,53700.0
2014-05-07 12:00:00,34.07,34.08,34.01,34.01,49800.0,29.821,29.8298,29.7685,29.7685,49800.0
2014-05-07 12:05:00,34.01,34.04,33.99,34.02,43200.0,29.7685,29.7948,29.751,29.7772,43200.0
2014-05-07 12:10:00,34.02,34.06,34.02,34.05,22200.0,29.7772,29.8123,29.7772,29.8035,22200.0
2014-05-07 12:15:00,34.04,34.05,34.01,34.04,52200.0,29.7948,29.8035,29.7685,29.7948,52200.0
2014-05-07 12:20:00,34.03,34.04,33.99,34.02,65900.0,29.786,29.7948,29.751,29.7772,65900.0
2014-05-07 12:25:00,34.01,34.05,33.98,34.04,37700.0,29.7685,29.8035,29.7422,29.7948,37700.0
2014-05-07 12:30:00,34.04,34.04,33.99,33.99,45300.0,29.7948,29.7948,29.751,29.751,45300.0
2014-05-07 12:35:00,34.0,34.02,33.98,34.0,33700.0,29.7597,29.7772,29.7422,29.7597,33700.0
2014-05-07 12:40:00,33.99,34.0,33.98,34.0,29900.0,29.751,29.7597,29.7422,29.7597,29900.0
2014-05-07 12:45:00,33.98,34.04,33.98,34.03,26400.0,29.7422,29.7948,29.7422,29.786,26400.0
2014-05-07 12:50:00,34.03,34.07,34.02,34.04,25800.0,29.786,29.821,29.7772,29.7948,25800.0
2014-05-07 12:55:00,34.03,34.04,34.0,34.02,34300.0,29.786,29.7948,29.7597,29.7772,34300.0
2014-05-07 13:00:00,34.02,34.04,34.01,34.02,26900.0,29.7772,29.7948,29.7685,29.7772,26900.0
2014-05-07 13:05:00,34.02,34.03,33.98,34.0,56100.0,29.7772,29.786,29.7422,29.7597,56100.0
2014-05-07 13:10:00,34.0,34.05,34.0,34.04,69200.0,29.7597,29.8035,29.7597,29.7948,69200.0
2014-05-07 13:15:00,34.04,34.07,34.02,34.05,115300.0,29.7948,29.821,29.7772,29.8035,115300.0
2014-05-07 13:20:00,34.05,34.05,34.03,34.04,12000.0,29.8035,29.8035,29.786,29.7948,12000.0
2014-05-07 13:25:00,34.04,34.04,34.02,34.02,64000.0,29.7948,29.7948,29.7772,29.7772,64000.0
2014-05-07 13:30:00,34.02,34.04,33.99,33.99,48500.0,29.7772,29.7948,29.751,29.751,48500.0
2014-05-07 13:35:00,33.99,34.03,33.99,34.0,38800.0,29.751,29.786,29.751,29.7597,38800.0
2014-05-07 13:40:00,34.0,34.01,33.98,34.01,30700.0,29.7597,29.7685,29.7422,29.7685,30700.0
2014-05-07 13:45:00,34.01,34.03,33.99,33.99,23000.0,29.7685,29.786,29.751,29.751,23000.0
2014-05-07 13:50:00,34.0,34.02,33.99,34.01,44900.0,29.7597,29.7772,29.751,29.7685,44900.0
2014-05-07 13:55:00,34.01,34.04,34.01,34.02,97300.0,29.7685,29.7948,29.7685,29.7772,97300.0
2014-05-07 14:00:00,34.01,34.05,34.01,34.03,98100.0,29.7685,29.8035,29.7685,29.786,98100.0
2014-05-07 14:05:00,34.03,34.05,34.02,34.05,53500.0,29.786,29.8035,29.7772,29.8035,53500.0
2014-05-07 14:10:00,34.05,34.05,34.03,34.04,39700.0,29.8035,29.8035,29.786,29.7948,39700.0
2014-05-07 14:15:00,34.04,34.06,34.03,34.04,54000.0,29.7948,29.8123,29.786,29.7948,54000.0
2014-05-07 14:20:00,34.04,34.06,34.04,34.05,33900.0,29.7948,29.8123,29.7948,29.8035,33900.0
2014-05-07 14:25:00,34.05,34.07,34.04,34.06,44500.0,29.8035,29.821,29.7948,29.8123,44500.0
2014-05-07 14:30:00,34.06,34.07,34.03,34.05,34900.0,29.8123,29.821,29.786,29.8035,34900.0
2014-05-07 14:35:00,34.05,34.06,34.04,34.04,33300.0,29.8035,29.8123,29.7948,29.7948,33300.0
2014-05-07 14:40:00,34.04,34.06,34.03,34.05,35400.0,29.7948,29.8123,29.786,29.8035,35400.0
2014-05-07 14:45:00,34.05,34.05,34.0,34.01,61800.0,29.8035,29.8035,29.7597,29.7685,61800.0
2014-05-07 14:50:00,34.01,34.01,33.98,33.98,32700.0,29.7685,29.7685,29.7422,29.7422,32700.0
2014-05-07 14:55:00,33.98,34.0,33.98,33.99,41100.0,29.7422,29.7597,29.7422,29.751,41100.0
2014-05-07 15:00:00,33.99,34.0,33.97,33.97,62500.0,29.751,29.7597,29.7335,29.7335,62500.0
2014-05-07 15:05:00,33.97,33.99,33.96,33.97,71300.0,29.7335,29.751,29.7247,29.7335,71300.0
2014-05-07 15:10:00,33.97,33.98,33.93,33.93,42400.0,29.7335,29.7422,29.6985,29.6985,42400.0
2014-05-07 15:15:00,33.93,33.95,33.93,33.95,40500.0,29.6985,29.716,29.6985,29.716,40500.0
2014-05-07 15:20:00,33.94,33.94,33.89,33.9,61900.0,29.7072,29.7072,29.6635,29.6722,61900.0
2014-05-07 15:25:00,33.91,33.92,33.89,33.9,55000.0,29.681,29.6897,29.6635,29.6722,55000.0
2014-05-07 15:30:00,33.9,33.96,33.9,33.96,82800.0,29.6722,29.7247,29.6722,29.7247,82800.0
2014-05-07 15:35:00,33.96,33.97,33.94,33.97,62900.0,29.7247,29.7335,29.7072,29.7335,62900.0
2014-05-07 15:40:00,33.97,34.03,33.96,34.01,160500.0,29.7335,29.786,29.7247,29.7685,160500.0
2014-05-07 15:45:00,34.01,34.02,33.99,34.0,158400.0,29.7685,29.7772,29.751,29.7597,158400.0
2014-05-07 15:50:00,34.01,34.02,33.97,33.97,413500.0,29.7685,29.7772,29.7335,29.7335,413500.0
2014-05-07 15:55:00,33.97,34.01,33.97,34.0,359100.0,29.7335,29.7685,29.7335,29.7597,359100.0
2014-05-08 09:30:00,33.85,33.97,33.63,33.72,201100.0,29.6284,29.7335,29.4359,29.5147,201100.0
2014-05-08 09:35:00,33.72,33.92,33.72,33.89,175800.0,29.5147,29.6897,29.5147,29.6635,175800.0
2014-05-08 09:40:00,33.88,33.94,33.87,33.93,126000.0,29.6547,29.7072,29.646,29.6985,126000.0
2014-05-08 09:45:00,33.92,33.95,33.9,33.94,165100.0,29.6897,29.716,29.6722,29.7072,165100.0
2014-05-08 09:50:00,33.93,33.93,33.86,33.9,125400.0,29.6985,29.6985,29.6372,29.6722,125400.0
2014-05-08 09:55:00,33.89,33.89,33.86,33.87,430500.0,29.6635,29.6635,29.6372,29.646,430500.0
2014-05-08 10:00:00,33.87,33.89,33.86,33.88,110500.0,29.646,29.6635,29.6372,29.6547,110500.0
2014-05-08 10:05:00,33.89,33.9,33.86,33.86,122000.0,29.6635,29.6722,29.6372,29.6372,122000.0
2014-05-08 10:10:00,33.86,33.91,33.86,33.9,79800.0,29.6372,29.681,29.6372,29.6722,79800.0
2014-05-08 10:15:00,33.89,33.92,33.87,33.88,79500.0,29.6635,29.6897,29.646,29.6547,79500.0
2014-05-08 10:20:00,33.87,33.9,33.86,33.88,38100.0,29.646,29.6722,29.6372,29.6547,38100.0
2014-05-08 10:25:00,33.88,33.94,33.88,33.91,84400.0,29.6547,29.7072,29.6547,29.681,84400.0
2014-05-08 10:30:00,33.92,33.93,33.82,33.83,222400.0,29.6897,29.6985,29.6022,29.6109,222400.0
2014-05-08 10:35:00,33.83,33.84,33.8,33.84,81300.0,29.6109,29.6197,29.5847,29.6197,81300.0
2014-05-08 10:40:00,33.84,33.87,33.82,33.86,163900.0,29.6197,29.646,29.6022,29.6372,163900.0
2014-05-08 10:45:00,33.86,33.86,33.81,33.85,70900.0,29.6372,29.6372,29.5934,29.6284,70900.0
2014-05-08 10:50:00,33.85,33.86,33.84,33.86,56700.0,29.6284,29.6372,29.6197,29.6372,56700.0
2014-05-08 10:55:00,33.85,33.87,33.81,33.81,121700.0,29.6284,29.646,29.5934,29.5934,121700.0
2014-05-08 11:00:00,33.8,33.85,33.8,33.85,115400.0,29.5847,29.6284,29.5847,29.6284,115400.0
2014-05-08 11:05:00,33.85,33.91,33.84,33.9,49700.0,29.6284,29.681,29.6197,29.6722,49700.0
2014-05-08 11:10:00,33.9,33.92,33.9,33.91,111300.0,29.6722,29.6897,29.6722,29.681,111300.0
2014-05-08 11:15:00,33.91,33.94,33.91,33.94,71900.0,29.681,29.7072,29.681,29.7072,71900.0
2014-05-08 11:20:00,33.94,33.94,33.91,33.92,37400.0,29.7072,29.7072,29.681,29.6897,37400.0
2014-05-08 11:25:00,33.93,33.95,33.92,33.94,184700.0,29.6985,29.716,29.6897,29.7072,184700.0
2014-05-08 11:30:00,33.95,34.02,33.95,34.02,94200.0,29.716,29.7772,29.716,29.7772,94200.0
2014-05-08 11:35:00,34.02,34.06,34.01,34.02,49000.0,29.7772,29.8123,29.7685,29.7772,49000.0
2014-05-08 11:40:00,34.02,34.04,33.99,34.03,55600.0,29.7772,29.7948,29.751,29.786,55600.0
2014-05-08 11:45:00,34.03,34.04,34.02,34.04,18600.0,29.786,29.7948,29.7772,29.7948,18600.0
2014-05-08 11:50:00,34.04,34.08,34.04,34.08,63500.0,29.7948,29.8298,29.7948,29.8298,63500.0
2014-05-08 11:55:00,34.08,34.09,34.04,34.06,47200.0,29.8298,29.8385,29.7948,29.8123,47200.0
2014-05-08 12:00:00,34.05,34.06,34.03,34.05,11500.0,29.8035,29.8123,29.786,29.8035,11500.0
2014-05-08 12:05:00,34.05,34.12,34.04,34.09,93800.0,29.8035,29.8648,29.7948,29.8385,93800.0
2014-05-08 12:10:00,34.09,34.11,34.07,34.09,28100.0,29.8385,29.856,29.821,29.8385,28100.0
2014-05-08 12:15:00,34.08,34.08,34.06,34.06,25900.0,29.8298,29.8298,29.8123,29.8123,25900.0
2014-05-08 12:20:00,34.07,34.08,34.03,34.03,27200.0,29.821,29.8298,29.786,29.786,27200.0
2014-05-08 12:25:00,34.03,34.05,33.99,33.99,53500.0,29.786,29.8035,29.751,29.751,53500.0
2014-05-08 12:30:00,33.99,34.0,33.96,33.99,45300.0,29.751,29.7597,29.7247,29.751,45300.0
2014-05-08 12:35:00,33.99,34.03,33.99,34.02,19000.0,29.751,29.786,29.751,29.7772,19000.0
2014-05-08 12:40:00,34.03,34.05,34.02,34.02,31000.0,29.786,29.8035,29.7772,29.7772,31000.0
2014-05-08 12:45:00,34.02,34.03,33.99,33.99,25600.0,29.7772,29.786,29.751,29.751,25600.0
2014-05-08 12:50:00,33.99,34.0,33.97,34.0,36900.0,29.751,29.7597,29.7335,29.7597,36900.0
2014-05-08 12:55:00,33.99,33.99,33.96,33.97,31300.0,29.751,29.751,29.7247,29.7335,31300.0
2014-05-08 13:00:00,33.97,33.98,33.94,33.95,43900.0,29.7335,29.7422,29.7072,29.716,43900.0
2014-05-08 13:05:00,33.96,33.96,33.93,33.94,38500.0,29.7247,29.7247,29.6985,29.7072,38500.0
2014-05-08 13:10:00,33.93,33.94,33.87,33.87,44700.0,29.6985,29.7072,29.646,29.646,44700.0
2014-05-08 13:15:00,33.88,33.88,33.84,33.87,39800.0,29.6547,29.6547,29.6197,29.646,39800.0
2014-05-08 13:20:00,33.87,33.87,33.81,33.84,30700.0,29.646,29.646,29.5934,29.6197,30700.0
2014-05-08 13:25:00,33.84,33.87,33.83,33.85,42400.0,29.6197,29.646,29.6109,29.6284,42400.0
2014-05-08 13:30:00,33.85,33.87,33.84,33.87,25100.0,29.6284,29.646,29.6197,29.646,25100.0
2014-05-08 13:35:00,33.87,33.9,33.87,33.88,10300.0,29.646,29.6722,29.646,29.6547,10300.0
2014-05-08 13:40:00,33.88,33.9,33.84,33.87,23300.0,29.6547,29.6722,29.6197,29.646,23300.0
2014-05-08 13:45:00,33.88,33.89,33.86,33.87,17900.0,29.6547,29.6635,29.6372,29.646,17900.0
2014-05-08 13:50:00,33.87,33.88,33.84,33.84,31600.0,29.646,29.6547,29.6197,29.6197,31600.0
2014-05-08 13:55:00,33.84,33.87,33.84,33.85,49500.0,29.6197,29.646,29.6197,29.6284,49500.0
2014-05-08 14:00:00,33.85,33.86,33.8,33.8,38600.0,29.6284,29.6372,29.5847,29.5847,38600.0
2014-05-08 14:05:00,33.8,33.83,33.8,33.82,42800.0,29.5847,29.6109,29.5847,29.6022,42800.0
2014-05-08 14:10:00,33.81,33.81,33.78,33.79,69400.0,29.5934,29.5934,29.5672,29.5759,69400.0
2014-05-08 14:15:00,33.79,33.79,33.77,33.79,37200.0,29.5759,29.5759,29.5584,29.5759,37200.0
2014-05-08 14:20:00,33.79,33.81,33.77,33.79,103900.0,29.5759,29.5934,29.5584,29.5759,103900.0
2014-05-08 14:25:00,33.79,33.83,33.78,33.83,35000.0,29.5759,29.6109,29.5672,29.6109,35000.0
2014-05-08 14:30:00,33.82,33.83,33.8,33.83,41900.0,29.6022,29.6109,29.5847,29.6109,41900.0
2014-05-08 14:35:00,33.82,33.83,33.79,33.81,21700.0,29.6022,29.6109,29.5759,29.5934,21700.0
2014-05-08 14:40:00,33.8,33.81,33.77,33.77,35000.0,29.5847,29.5934,29.5584,29.5584,35000.0
2014-05-08 14:45:00,33.77,33.77,33.73,33.73,57700.0,29.5584,29.5584,29.5234,29.5234,57700.0
2014-05-08 14:50:00,33.72,33.73,33.71,33.71,32700.0,29.5147,29.5234,29.5059,29.5059,32700.0
2014-05-08 14:55:00,33.71,33.73,33.69,33.7,120800.0,29.5059,29.5234,29.4884,29.4972,120800.0
2014-05-08 15:00:00,33.71,33.71,33.64,33.67,105900.0,29.5059,29.5059,29.4446,29.4709,105900.0
2014-05-08 15:05:00,33.67,33.7,33.65,33.65,91000.0,29.4709,29.4972,29.4534,29.4534,91000.0
2014-05-08 15:10:00,33.65,33.69,33.63,33.69,98300.0,29.4534,29.4884,29.4359,29.4884,98300.0
2014-05-08 15:15:00,33.68,33.72,33.68,33.72,67300.0,29.4796,29.5147,29.4796,29.5147,67300.0
2014-05-08 15:20:00,33.71,33.73,33.69,33.7,90500.0,29.5059,29.5234,29.4884,29.4972,90500.0
2014-05-08 15:25:00,33.7,33.75,33.69,33.75,69700.0,29.4972,29.5409,29.4884,29.5409,69700.0
2014-05-08 15:30:00,33.75,33.77,33.72,33.77,91400.0,29.5409,29.5584,29.5147,29.5584,91400.0
2014-05-08 15:35:00,33.77,33.8,33.77,33.78,134100.0,29.5584,29.5847,29.5584,29.5672,134100.0
2014-05-08 15:40:00,33.78,33.79,33.75,33.76,119600.0,29.5672,29.5759,29.5409,29.5497,119600.0
2014-05-08 15:45:00,33.76,33.8,33.76,33.8,144200.0,29.5497,29.5847,29.5497,29.5847,144200.0
2014-05-08 15:50:00,33.8,33.86,33.78,33.85,209700.0,29.5847,29.6372,29.5672,29.6284,209700.0
2014-05-08 15:55:00,33.85,33.86,33.82,33.83,478800.0,29.6284,29.6372,29.6022,29.6109,478800.0
2014-05-09 09:30:00,33.81,33.89,33.64,33.89,124600.0,29.5934,29.6635,29.4446,29.6635,124600.0
2014-05-09 09:35:00,33.9,33.91,33.69,33.73,95000.0,29.6722,29.681,29.4884,29.5234,95000.0
2014-05-09 09:40:00,33.72,33.72,33.65,33.66,71400.0,29.5147,29.5147,29.4534,29.4621,71400.0
2014-05-09 09:45:00,33.66,33.75,33.64,33.72,82700.0,29.4621,29.5409,29.4446,29.5147,82700.0
2014-05-09 09:50:00,33.72,33.76,33.69,33.71,89300.0,29.5147,29.5497,29.4884,29.5059,89300.0
2014-05-09 09:55:00,33.71,33.76,33.71,33.74,172500.0,29.5059,29.5497,29.5059,29.5322,172500.0
2014-05-09 10:00:00,33.74,33.76,33.7,33.72,102300.0,29.5322,29.5497,29.4972,29.5147,102300.0
2014-05-09 10:05:00,33.73,33.76,33.72,33.75,100600.0,29.5234,29.5497,29.5147,29.5409,100600.0
2014-05-09 10:10:00,33.75,33.8,33.75,33.79,56200.0,29.5409,29.5847,29.5409,29.5759,56200.0
2014-05-09 10:15:00,33.79,33.82,33.75,33.77,145900.0,29.5759,29.6022,29.5409,29.5584,145900.0
2014-05-09 10:20:00,33.76,33.93,33.75,33.91,257500.0,29.5497,29.6985,29.5409,29.681,257500.0
2014-05-09 10:25:00,33.92,33.92,33.84,33.85,69000.0,29.6897,29.6897,29.6197,29.6284,69000.0
2014-05-09 10:30:00,33.85,33.88,33.83,33.86,97500.0,29.6284,29.6547,29.6109,29.6372,97500.0
2014-05-09 10:35:00,33.87,33.9,33.86,33.89,92100.0,29.646,29.6722,29.6372,29.6635,92100.0
2014-05-09 10:40:00,33.89,33.93,33.88,33.9,127200.0,29.6635,29.6985,29.6547,29.6722,127200.0
2014-05-09 10:45:00,33.91,33.92,33.86,33.92,84900.0,29.681,29.6897,29.6372,29.6897,84900.0
2014-05-09 10:50:00,33.92,33.92,33.88,33.88,86300.0,29.6897,29.6897,29.6547,29.6547,86300.0
2014-05-09 10:55:00,33.88,33.9,33.85,33.85,99500.0,29.6547,29.6722,29.6284,29.6284,99500.0
2014-05-09 11:00:00,33.84,33.85,33.78,33.79,117400.0,29.6197,29.6284,29.5672,29.5759,117400.0
2014-05-09 11:05:00,33.79,33.8,33.74,33.75,68500.0,29.5759,29.5847,29.5322,29.5409,68500.0
2014-05-09 11:10:00,33.75,33.75,33.72,33.73,76400.0,29.5409,29.5409,29.5147,29.5234,76400.0
2014-05-09 11:15:00,33.73,33.75,33.72,33.74,63400.0,29.5234,29.5409,29.5147,29.5322,63400.0
2014-05-09 11:20:00,33.74,33.8,33.73,33.8,33200.0,29.5322,29.5847,29.5234,29.5847,33200.0
2014-05-09 11:25:00,33.8,33.8,33.73,33.78,66700.0,29.5847,29.5847,29.5234,29.5672,66700.0
2014-05-09 11:30:00,33.8,33.84,33.78,33.79,39700.0,29.5847,29.6197,29.5672,29.5759,39700.0
2014-05-09 11:35:00,33.79,33.9,33.79,33.89,36700.0,29.5759,29.6722,29.5759,29.6635,36700.0
2014-05-09 11:40:00,33.89,33.9,33.87,33.88,25000.0,29.6635,29.6722,29.646,29.6547,25000.0
2014-05-09 11:45:00,33.88,33.9,33.86,33.9,37700.0,29.6547,29.6722,29.6372,29.6722,37700.0
2014-05-09 11:50:00,33.9,33.9,33.88,33.89,31800.0,29.6722,29.6722,29.6547,29.6635,31800.0
2014-05-09 11:55:00,33.9,33.92,33.88,33.89,38000.0,29.6722,29.6897,29.6547,29.6635,38000.0
2014-05-09 12:00:00,33.89,33.89,33.83,33.84,24700.0,29.6635,29.6635,29.6109,29.6197,24700.0
2014-05-09 12:05:00,33.84,33.87,33.81,33.87,31200.0,29.6197,29.646,29.5934,29.646,31200.0
2014-05-09 12:10:00,33.88,33.89,33.85,33.87,23000.0,29.6547,29.6635,29.6284,29.646,23000.0
2014-05-09 12:15:00,33.88,33.91,33.87,33.91,31700.0,29.6547,29.681,29.646,29.681,31700.0
2014-05-09 12:20:00,33.9,33.92,33.86,33.89,31200.0,29.6722,29.6897,29.6372,29.6635,31200.0
2014-05-09 12:25:00,33.88,33.89,33.87,33.87,17300.0,29.6547,29.6635,29.646,29.646,17300.0
2014-05-09 12:30:00,33.88,33.92,33.87,33.92,29200.0,29.6547,29.6897,29.646,29.6897,29200.0
2014-05-09 12:35:00,33.91,33.98,33.91,33.97,103600.0,29.681,29.7422,29.681,29.7335,103600.0
2014-05-09 12:40:00,33.97,33.98,33.89,33.9,60300.0,29.7335,29.7422,29.6635,29.6722,60300.0
2014-05-09 12:45:00,33.9,33.92,33.87,33.88,89900.0,29.6722,29.6897,29.646,29.6547,89900.0
2014-05-09 12:50:00,33.88,33.94,33.88,33.9,70900.0,29.6547,29.7072,29.6547,29.6722,70900.0
2014-05-09 12:55:00,33.89,33.92,33.88,33.9,43400.0,29.6635,29.6897,29.6547,29.6722,43400.0
2014-05-09 13:00:00,33.9,33.9,33.87,33.88,42500.0,29.6722,29.6722,29.646,29.6547,42500.0
2014-05-09 13:05:00,33.88,33.88,33.83,33.84,54100.0,29.6547,29.6547,29.6109,29.6197,54100.0
2014-05-09 13:10:00,33.84,33.86,33.82,33.85,40800.0,29.6197,29.6372,29.6022,29.6284,40800.0
2014-05-09 13:15:00,33.86,33.87,33.85,33.87,26600.0,29.6372,29.646,29.6284,29.646,26600.0
2014-05-09 13:20:00,33.87,33.9,33.87,33.89,42800.0,29.646,29.6722,29.646,29.6635,42800.0
2014-05-09 13:25:00,33.9,33.9,33.89,33.89,3800.0,29.6722,29.6722,29.6635,29.6635,3800.0
2014-05-09 13:30:00,33.9,33.91,33.84,33.85,76400.0,29.6722,29.681,29.6197,29.6284,76400.0
2014-05-09 13:35:00,33.84,33.88,33.84,33.86,48400.0,29.6197,29.6547,29.6197,29.6372,48400.0
2014-05-09 13:40:00,33.87,33.87,33.8,33.8,153000.0,29.646,29.646,29.5847,29.5847,153000.0
2014-05-09 13:45:00,33.8,33.81,33.76,33.8,178900.0,29.5847,29.5934,29.5497,29.5847,178900.0
2014-05-09 13:50:00,33.79,33.82,33.79,33.8,41800.0,29.5759,29.6022,29.5759,29.5847,41800.0
2014-05-09 13:55:00,33.79,33.8,33.79,33.8,26500.0,29.5759,29.5847,29.5759,29.5847,26500.0
2014-05-09 14:00:00,33.8,33.8,33.78,33.79,30900.0,29.5847,29.5847,29.5672,29.5759,30900.0
2014-05-09 14:05:00,33.8,33.8,33.78,33.79,18400.0,29.5847,29.5847,29.5672,29.5759,18400.0
2014-05-09 14:10:00,33.8,33.8,33.77,33.77,40200.0,29.5847,29.5847,29.5584,29.5584,40200.0
2014-05-09 14:15:00,33.77,33.77,33.74,33.76,102200.0,29.5584,29.5584,29.5322,29.5497,102200.0
2014-05-09 14:20:00,33.76,33.77,33.74,33.75,51900.0,29.5497,29.5584,29.5322,29.5409,51900.0
2014-05-09 14:25:00,33.75,33.77,33.74,33.75,47400.0,29.5409,29.5584,29.5322,29.5409,47400.0
2014-05-09 14:30:00,33.75,33.77,33.75,33.75,17600.0,29.5409,29.5584,29.5409,29.5409,17600.0
2014-05-09 14:35:00,33.75,33.79,33.75,33.79,26500.0,29.5409,29.5759,29.5409,29.5759,26500.0
2014-05-09 14:40:00,33.78,33.78,33.75,33.76,28600.0,29.5672,29.5672,29.5409,29.5497,28600.0
2014-05-09 14:45:00,33.76,33.77,33.75,33.76,18900.0,29.5497,29.5584,29.5409,29.5497,18900.0
2014-05-09 14:50:00,33.77,33.77,33.75,33.75,33000.0,29.5584,29.5584,29.5409,29.5409,33000.0
2014-05-09 14:55:00,33.74,33.77,33.74,33.76,22000.0,29.5322,29.5584,29.5322,29.5497,22000.0
2014-05-09 15:00:00,33.77,33.8,33.76,33.79,32500.0,29.5584,29.5847,29.5497,29.5759,32500.0
2014-05-09 15:05:00,33.8,33.81,33.76,33.8,98500.0,29.5847,29.5934,29.5497,29.5847,98500.0
2014-05-09 15:10:00,33.8,33.8,33.77,33.79,29100.0,29.5847,29.5847,29.5584,29.5759,29100.0
2014-05-09 15:15:00,33.8,33.81,33.78,33.81,63100.0,29.5847,29.5934,29.5672,29.5934,63100.0
2014-05-09 15:20:00,33.81,33.85,33.8,33.84,91400.0,29.5934,29.6284,29.5847,29.6197,91400.0
2014-05-09 15:25:00,33.84,33.88,33.83,33.88,47000.0,29.6197,29.6547,29.6109,29.6547,47000.0
2014-05-09 15:30:00,33.87,33.88,33.84,33.85,89500.0,29.646,29.6547,29.6197,29.6284,89500.0
2014-05-09 15:35:00,33.86,33.92,33.84,33.91,84500.0,29.6372,29.6897,29.6197,29.681,84500.0
2014-05-09 15:40:00,33.91,33.93,33.9,33.92,52400.0,29.681,29.6985,29.6722,29.6897,52400.0
2014-05-09 15:45:00,33.93,33.94,33.87,33.89,158200.0,29.6985,29.7072,29.646,29.6635,158200.0
2014-05-09 15:50:00,33.89,33.9,33.87,33.89,181100.0,29.6635,29.6722,29.646,29.6635,181100.0
2014-05-09 15:55:00,33.89,33.91,33.88,33.91,221700.0,29.6635,29.681,29.6547,29.681,221700.0
2014-05-12 09:30:00,34.51,34.8,34.46,34.73,583100.0,30.2061,30.46,30.1624,30.3987,583100.0
2014-05-12 09:35:00,34.73,34.89,34.71,34.86,601400.0,30.3987,30.5387,30.3812,30.5125,601400.0
2014-05-12 09:40:00,34.86,34.94,34.79,34.92,407900.0,30.5125,30.5825,30.4512,30.565,407900.0
2014-05-12 09:45:00,34.93,34.93,34.69,34.71,129800.0,30.5738,30.5738,30.3637,30.3812,129800.0
2014-05-12 09:50:00,34.72,34.8,34.65,34.66,103100.0,30.3899,30.46,30.3287,30.3374,103100.0
2014-05-12 09:55:00,34.67,34.84,34.67,34.84,173900.0,30.3462,30.495,30.3462,30.495,173900.0
2014-05-12 10:00:00,34.85,34.9,34.83,34.86,151000.0,30.5037,30.5475,30.4862,30.5125,151000.0
2014-05-12 10:05:00,34.87,34.92,34.84,34.85,121500.0,30.5212,30.565,30.495,30.5037,121500.0
2014-05-12 10:10:00,34.84,34.86,34.81,34.83,100200.0,30.495,30.5125,30.4687,30.4862,100200.0
2014-05-12 10:15:00,34.83,34.85,34.77,34.79,93200.0,30.4862,30.5037,30.4337,30.4512,93200.0
2014-05-12 10:20:00,34.8,34.81,34.77,34.78,85400.0,30.46,30.4687,30.4337,30.4425,85400.0
2014-05-12 10:25:00,34.78,34.82,34.77,34.79,111200.0,30.4425,30.4775,30.4337,30.4512,111200.0
2014-05-12 10:30:00,34.78,34.84,34.78,34.84,109700.0,30.4425,30.495,30.4425,30.495,109700.0
2014-05-12 10:35:00,34.84,34.88,34.82,34.86,54300.0,30.495,30.53,30.4775,30.5125,54300.0
2014-05-12 10:40:00,34.86,34.87,34.83,34.83,50800.0,30.5125,30.5212,30.4862,30.4862,50800.0
2014-05-12 10:45:00,34.83,34.85,34.78,34.82,187700.0,30.4862,30.5037,30.4425,30.4775,187700.0
2014-05-12 10:50:00,34.82,34.85,34.81,34.81,87300.0,30.4775,30.5037,30.4687,30.4687,87300.0
2014-05-12 10:55:00,34.82,34.82,34.7,34.76,114100.0,30.4775,30.4775,30.3724,30.425,114100.0
2014-05-12 11:00:00,34.76,34.77,34.7,34.72,130600.0,30.425,30.4337,30.3724,30.3899,130600.0
2014-05-12 11:05:00,34.74,34.75,34.71,34.74,76400.0,30.4075,30.4162,30.3812,30.4075,76400.0
2014-05-12 11:10:00,34.74,34.75,34.71,34.74,62500.0,30.4075,30.4162,30.3812,30.4075,62500.0
2014-05-12 11:15:00,34.74,34.74,34.7,34.7,69900.0,30.4075,30.4075,30.3724,30.3724,69900.0
2014-05-12 11:20:00,34.71,34.75,34.7,34.74,54300.0,30.3812,30.4162,30.3724,30.4075,54300.0
2014-05-12 11:25:00,34.75,34.76,34.73,34.75,37700.0,30.4162,30.425,30.3987,30.4162,37700.0
2014-05-12 11:30:00,34.75,34.77,34.72,34.73,44600.0,30.4162,30.4337,30.3899,30.3987,44600.0
2014-05-12 11:35:00,34.72,34.73,34.67,34.7,119400.0,30.3899,30.3987,30.3462,30.3724,119400.0
2014-05-12 11:40:00,34.69,34.73,34.69,34.72,50000.0,30.3637,30.3987,30.3637,30.3899,50000.0
2014-05-12 11:45:00,34.72,34.72,34.69,34.7,28400.0,30.3899,30.3899,30.3637,30.3724,28400.0
2014-05-12 11:50:00,34.71,34.77,34.7,34.77,71200.0,30.3812,30.4337,30.3724,30.4337,71200.0
2014-05-12 11:55:00,34.77,34.8,34.75,34.76,47400.0,30.4337,30.46,30.4162,30.425,47400.0
2014-05-12 12:00:00,34.77,34.79,34.75,34.78,28600.0,30.4337,30.4512,30.4162,30.4425,28600.0
2014-05-12 12:05:00,34.79,34.85,34.78,34.79,80400.0,30.4512,30.5037,30.4425,30.4512,80400.0
2014-05-12 12:10:00,34.8,34.84,34.78,34.8,33100.0,30.46,30.495,30.4425,30.46,33100.0
2014-05-12 12:15:00,34.8,34.84,34.8,34.84,28500.0,30.46,30.495,30.46,30.495,28500.0
2014-05-12 12:20:00,34.84,34.84,34.75,34.76,57900.0,30.495,30.495,30.4162,30.425,57900.0
2014-05-12 12:25:00,34.76,34.79,34.75,34.77,33500.0,30.425,30.4512,30.4162,30.4337,33500.0
2014-05-12 12:30:00,34.76,34.79,34.76,34.76,19900.0,30.425,30.4512,30.425,30.425,19900.0
2014-05-12 12:35:00,34.75,34.78,34.73,34.75,39900.0,30.4162,30.4425,30.3987,30.4162,39900.0
2014-05-12 12:40:00,34.75,34.75,34.71,34.72,27800.0,30.4162,30.4162,30.3812,30.3899,27800.0
2014-05-12 12:45:00,34.72,34.75,34.72,34.73,36600.0,30.3899,30.4162,30.3899,30.3987,36600.0
2014-05-12 12:50:00,34.74,34.78,34.73,34.76,26300.0,30.4075,30.4425,30.3987,30.425,26300.0
2014-05-12 12:55:00,34.76,34.78,34.74,34.77,31500.0,30.425,30.4425,30.4075,30.4337,31500.0
2014-05-12 13:00:00,34.76,34.77,34.74,34.77,21800.0,30.425,30.4337,30.4075,30.4337,21800.0
2014-05-12 13:05:00,34.76,34.78,34.76,34.78,16700.0,30.425,30.4425,30.425,30.4425,16700.0
2014-05-12 13:10:00,34.78,34.82,34.77,34.8,34600.0,30.4425,30.4775,30.4337,30.46,34600.0
2014-05-12 13:15:00,34.8,34.81,34.76,34.77,23700.0,30.46,30.4687,30.425,30.4337,23700.0
2014-05-12 13:20:00,34.77,34.8,34.76,34.78,27600.0,30.4337,30.46,30.425,30.4425,27600.0
2014-05-12 13:25:00,34.77,34.8,34.76,34.79,30800.0,30.4337,30.46,30.425,30.4512,30800.0
2014-05-12 13:30:00,34.79,34.79,34.77,34.77,17900.0,30.4512,30.4512,30.4337,30.4337,17900.0
2014-05-12 13:35:00,34.77,34.88,34.77,34.87,111400.0,30.4337,30.53,30.4337,30.5212,111400.0
2014-05-12 13:40:00,34.87,34.91,34.87,34.89,62000.0,30.5212,30.5562,30.5212,30.5387,62000.0
2014-05-12 13:45:00,34.88,34.89,34.88,34.89,10600.0,30.53,30.5387,30.53,30.5387,10600.0
2014-05-12 13:50:00,34.89,34.91,34.88,34.9,66000.0,30.5387,30.5562,30.53,30.5475,66000.0
2014-05-12 13:55:00,34.9,34.9,34.86,34.87,42800.0,30.5475,30.5475,30.5125,30.5212,42800.0
2014-05-12 14:00:00,34.86,34.87,34.84,34.87,40200.0,30.5125,30.5212,30.495,30.5212,40200.0
2014-05-12 14:05:00,34.87,34.9,34.86,34.88,69600.0,30.5212,30.5475,30.5125,30.53,69600.0
2014-05-12 14:10:00,34.89,34.92,34.88,34.91,108100.0,30.5387,30.565,30.53,30.5562,108100.0
2014-05-12 14:15:00,34.91,34.96,34.9,34.95,186700.0,30.5562,30.6,30.5475,30.5913,186700.0
2014-05-12 14:20:00,34.96,35.01,34.95,34.99,170000.0,30.6,30.6438,30.5913,30.6263,170000.0
2014-05-12 14:25:00,35.0,35.05,34.99,35.05,120000.0,30.635,30.6788,30.6263,30.6788,120000.0
2014-05-12 14:30:00,35.04,35.13,35.04,35.12,166500.0,30.67,30.7488,30.67,30.7401,166500.0
2014-05-12 14:35:00,35.13,35.14,35.03,35.06,145600.0,30.7488,30.7576,30.6613,30.6875,145600.0
2014-05-12 14:40:00,35.05,35.08,35.0,35.0,113100.0,30.6788,30.705,30.635,30.635,113100.0
2014-05-12 14:45:00,35.01,35.03,34.99,35.03,65600.0,30.6438,30.6613,30.6263,30.6613,65600.0
2014-05-12 14:50:00,35.03,35.04,34.99,35.01,93400.0,30.6613,30.67,30.6263,30.6438,93400.0
2014-05-12 14:55:00,35.01,35.07,35.0,35.07,40400.0,30.6438,30.6963,30.635,30.6963,40400.0
2014-05-12 15:00:00,35.07,35.08,35.02,35.03,73300.0,30.6963,30.705,30.6525,30.6613,73300.0
2014-05-12 15:05:00,35.04,35.04,35.02,35.02,32200.0,30.67,30.67,30.6525,30.6525,32200.0
2014-05-12 15:10:00,35.02,35.05,35.02,35.04,55500.0,30.6525,30.6788,30.6525,30.67,55500.0
2014-05-12 15:15:00,35.05,35.05,34.98,35.01,89400.0,30.6788,30.6788,30.6175,30.6438,89400.0
2014-05-12 15:20:00,35.0,35.01,34.99,35.0,85000.0,30.635,30.6438,30.6263,30.635,85000.0
2014-05-12 15:25:00,35.0,35.01,34.98,34.98,61000.0,30.635,30.6438,30.6175,30.6175,61000.0
2014-05-12 15:30:00,34.98,35.01,34.98,34.99,165700.0,30.6175,30.6438,30.6175,30.6263,165700.0
2014-05-12 15:35:00,35.0,35.0,34.94,34.95,131800.0,30.635,30.635,30.5825,30.5913,131800.0
2014-05-12 15:40:00,34.95,34.98,34.94,34.95,183600.0,30.5913,30.6175,30.5825,30.5913,183600.0
2014-05-12 15:45:00,34.94,34.95,34.88,34.9,466400.0,30.5825,30.5913,30.53,30.5475,466400.0
2014-05-12 15:50:00,34.91,34.92,34.85,34.87,442600.0,30.5562,30.565,30.5037,30.5212,442600.0
2014-05-12 15:55:00,34.87,34.91,34.87,34.9,748200.0,30.5212,30.5562,30.5212,30.5475,748200.0
2014-05-13 09:30:00,34.91,35.08,34.86,35.06,208100.0,30.5562,30.705,30.5125,30.6875,208100.0
2014-05-13 09:35:00,35.07,35.08,35.0,35.07,102000.0,30.6963,30.705,30.635,30.6963,102000.0
2014-05-13 09:40:00,35.07,35.17,35.07,35.17,170200.0,30.6963,30.7838,30.6963,30.7838,170200.0
2014-05-13 09:45:00,35.16,35.2,35.12,35.16,107300.0,30.7751,30.8101,30.7401,30.7751,107300.0
2014-05-13 09:50:00,35.15,35.18,35.13,35.16,112900.0,30.7663,30.7926,30.7488,30.7751,112900.0
2014-05-13 09:55:00,35.16,35.25,35.15,35.24,161700.0,30.7751,30.8538,30.7663,30.8451,161700.0
2014-05-13 10:00:00,35.23,35.26,35.15,35.16,165100.0,30.8363,30.8626,30.7663,30.7751,165100.0
2014-05-13 10:05:00,35.15,35.18,35.12,35.16,85800.0,30.7663,30.7926,30.7401,30.7751,85800.0
2014-05-13 10:10:00,35.16,35.2,35.14,35.17,80200.0,30.7751,30.8101,30.7576,30.7838,80200.0
2014-05-13 10:15:00,35.16,35.19,35.16,35.16,80900.0,30.7751,30.8013,30.7751,30.7751,80900.0
2014-05-13 10:20:00,35.17,35.19,35.15,35.16,71000.0,30.7838,30.8013,30.7663,30.7751,71000.0
2014-05-13 10:25:00,35.16,35.17,35.13,35.13,100800.0,30.7751,30.7838,30.7488,30.7488,100800.0
2014-05-13 10:30:00,35.13,35.16,35.11,35.12,85300.0,30.7488,30.7751,30.7313,30.7401,85300.0
2014-05-13 10:35:00,35.12,35.18,35.12,35.17,137200.0,30.7401,30.7926,30.7401,30.7838,137200.0
2014-05-13 10:40:00,35.18,35.22,35.18,35.22,331600.0,30.7926,30.8276,30.7926,30.8276,331600.0
2014-05-13 10:45:00,35.22,35.23,35.2,35.22,131700.0,30.8276,30.8363,30.8101,30.8276,131700.0
2014-05-13 10:50:00,35.22,35.27,35.22,35.27,93200.0,30.8276,30.8714,30.8276,30.8714,93200.0
2014-05-13 10:55:00,35.27,35.3,35.26,35.29,50100.0,30.8714,30.8976,30.8626,30.8889,50100.0
2014-05-13 11:00:00,35.29,35.32,35.29,35.31,98400.0,30.8889,30.9151,30.8889,30.9064,98400.0
2014-05-13 11:05:00,35.31,35.32,35.3,35.32,114500.0,30.9064,30.9151,30.8976,30.9151,114500.0
2014-05-13 11:10:00,35.32,35.35,35.31,35.35,150100.0,30.9151,30.9414,30.9064,30.9414,150100.0
2014-05-13 11:15:00,35.35,35.36,35.34,35.36,98400.0,30.9414,30.9501,30.9326,30.9501,98400.0
2014-05-13 11:20:00,35.35,35.36,35.31,35.34,185400.0,30.9414,30.9501,30.9064,30.9326,185400.0
2014-05-13 11:25:00,35.34,35.38,35.33,35.38,157600.0,30.9326,30.9676,30.9239,30.9676,157600.0
2014-05-13 11:30:00,35.37,35.4,35.37,35.39,146700.0,30.9589,30.9851,30.9589,30.9764,146700.0
2014-05-13 11:35:00,35.39,35.4,35.38,35.4,71400.0,30.9764,30.9851,30.9676,30.9851,71400.0
2014-05-13 11:40:00,35.4,35.44,35.39,35.44,262100.0,30.9851,31.0202,30.9764,31.0202,262100.0
2014-05-13 11:45:00,35.44,35.44,35.39,35.43,142400.0,31.0202,31.0202,30.9764,31.0114,142400.0
2014-05-13 11:50:00,35.42,35.43,35.38,35.39,152200.0,31.0026,31.0114,30.9676,30.9764,152200.0
2014-05-13 11:55:00,35.38,35.4,35.35,35.35,75700.0,30.9676,30.9851,30.9414,30.9414,75700.0
2014-05-13 12:00:00,35.36,35.36,35.32,35.33,164600.0,30.9501,30.9501,30.9151,30.9239,164600.0
2014-05-13 12:05:00,35.33,35.35,35.31,35.33,90000.0,30.9239,30.9414,30.9064,30.9239,90000.0
2014-05-13 12:10:00,35.33,35.36,35.32,35.36,25500.0,30.9239,30.9501,30.9151,30.9501,25500.0
2014-05-13 12:15:00,35.35,35.39,35.35,35.39,91100.0,30.9414,30.9764,30.9414,30.9764,91100.0
2014-05-13 12:20:00,35.39,35.42,35.38,35.41,246100.0,30.9764,31.0026,30.9676,30.9939,246100.0
2014-05-13 12:25:00,35.41,35.45,35.41,35.45,51400.0,30.9939,31.0289,30.9939,31.0289,51400.0
2014-05-13 12:30:00,35.45,35.45,35.4,35.4,78700.0,31.0289,31.0289,30.9851,30.9851,78700.0
2014-05-13 12:35:00,35.4,35.44,35.4,35.44,127900.0,30.9851,31.0202,30.9851,31.0202,127900.0
2014-05-13 12:40:00,35.43,35.45,35.43,35.44,23700.0,31.0114,31.0289,31.0114,31.0202,23700.0
2014-05-13 12:45:00,35.44,35.45,35.43,35.44,23800.0,31.0202,31.0289,31.0114,31.0202,23800.0
2014-05-13 12:50:00,35.44,35.46,35.44,35.46,49300.0,31.0202,31.0377,31.0202,31.0377,49300.0
2014-05-13 12:55:00,35.46,35.51,35.45,35.51,199200.0,31.0377,31.0814,31.0289,31.0814,199200.0
2014-05-13 13:00:00,35.51,35.63,35.51,35.63,255400.0,31.0814,31.1865,31.0814,31.1865,255400.0
2014-05-13 13:05:00,35.63,35.64,35.49,35.52,146300.0,31.1865,31.1952,31.0639,31.0902,146300.0
2014-05-13 13:10:00,35.53,35.58,35.51,35.58,85400.0,31.0989,31.1427,31.0814,31.1427,85400.0
2014-05-13 13:15:00,35.58,35.6,35.57,35.58,53300.0,31.1427,31.1602,31.1339,31.1427,53300.0
2014-05-13 13:20:00,35.59,35.61,35.58,35.6,68600.0,31.1514,31.169,31.1427,31.1602,68600.0
2014-05-13 13:25:00,35.59,35.61,35.59,35.61,54300.0,31.1514,31.169,31.1514,31.169,54300.0
2014-05-13 13:30:00,35.61,35.61,35.59,35.61,66000.0,31.169,31.169,31.1514,31.169,66000.0
2014-05-13 13:35:00,35.61,35.63,35.57,35.59,103200.0,31.169,31.1865,31.1339,31.1514,103200.0
2014-05-13 13:40:00,35.6,35.61,35.53,35.53,50400.0,31.1602,31.169,31.0989,31.0989,50400.0
2014-05-13 13:45:00,35.53,35.55,35.5,35.55,67100.0,31.0989,31.1164,31.0727,31.1164,67100.0
2014-05-13 13:50:00,35.55,35.56,35.54,35.55,42200.0,31.1164,31.1252,31.1077,31.1164,42200.0
2014-05-13 13:55:00,35.56,35.59,35.55,35.59,49200.0,31.1252,31.1514,31.1164,31.1514,49200.0
2014-05-13 14:00:00,35.59,35.62,35.59,35.61,84700.0,31.1514,31.1777,31.1514,31.169,84700.0
2014-05-13 14:05:00,35.61,35.63,35.59,35.63,86100.0,31.169,31.1865,31.1514,31.1865,86100.0
2014-05-13 14:10:00,35.63,35.64,35.62,35.63,82900.0,31.1865,31.1952,31.1777,31.1865,82900.0
2014-05-13 14:15:00,35.63,35.64,35.61,35.62,79600.0,31.1865,31.1952,31.169,31.1777,79600.0
2014-05-13 14:20:00,35.62,35.66,35.61,35.66,156700.0,31.1777,31.2127,31.169,31.2127,156700.0
2014-05-13 14:25:00,35.66,35.69,35.65,35.68,172800.0,31.2127,31.239,31.204,31.2302,172800.0
2014-05-13 14:30:00,35.69,35.75,35.68,35.74,305600.0,31.239,31.2915,31.2302,31.2827,305600.0
2014-05-13 14:35:00,35.74,35.78,35.69,35.69,205800.0,31.2827,31.3177,31.239,31.239,205800.0
2014-05-13 14:40:00,35.69,35.76,35.67,35.76,242000.0,31.239,31.3002,31.2215,31.3002,242000.0
2014-05-13 14:45:00,35.76,35.76,35.68,35.72,146100.0,31.3002,31.3002,31.2302,31.2652,146100.0
2014-05-13 14:50:00,35.72,35.75,35.71,35.73,354500.0,31.2652,31.2915,31.2565,31.274,354500.0
2014-05-13 14:55:00,35.73,35.8,35.73,35.8,225200.0,31.274,31.3353,31.274,31.3353,225200.0
2014-05-13 15:00:00,35.8,35.82,35.77,35.81,140900.0,31.3353,31.3528,31.309,31.344,140900.0
2014-05-13 15:05:00,35.82,35.82,35.7,35.7,129400.0,31.3528,31.3528,31.2477,31.2477,129400.0
2014-05-13 15:10:00,35.7,35.75,35.68,35.72,264400.0,31.2477,31.2915,31.2302,31.2652,264400.0
2014-05-13 15:15:00,35.73,35.77,35.7,35.77,145100.0,31.274,31.309,31.2477,31.309,145100.0
2014-05-13 15:20:00,35.77,35.78,35.75,35.75,149300.0,31.309,31.3177,31.2915,31.2915,149300.0
2014-05-13 15:25:00,35.76,35.78,35.75,35.78,148700.0,31.3002,31.3177,31.2915,31.3177,148700.0
2014-05-13 15:30:00,35.78,35.78,35.77,35.77,147700.0,31.3177,31.3177,31.309,31.309,147700.0
2014-05-13 15:35:00,35.77,35.78,35.72,35.73,248500.0,31.309,31.3177,31.2652,31.274,248500.0
2014-05-13 15:40:00,35.73,35.74,35.65,35.65,225600.0,31.274,31.2827,31.204,31.204,225600.0
2014-05-13 15:45:00,35.65,35.65,35.55,35.57,721700.0,31.204,31.204,31.1164,31.1339,721700.0
2014-05-13 15:50:00,35.58,35.59,35.54,35.57,409800.0,31.1427,31.1514,31.1077,31.1339,409800.0
2014-05-13 15:55:00,35.57,35.57,35.52,35.57,918400.0,31.1339,31.1339,31.0902,31.1339,918400.0
2014-05-14 09:30:00,35.63,35.88,35.62,35.86,369600.0,31.1865,31.4053,31.1777,31.3878,369600.0
2014-05-14 09:35:00,35.85,35.86,35.65,35.66,153200.0,31.379,31.3878,31.204,31.2127,153200.0
2014-05-14 09:40:00,35.65,35.68,35.55,35.57,223100.0,31.204,31.2302,31.1164,31.1339,223100.0
2014-05-14 09:45:00,35.56,35.72,35.56,35.7,294900.0,31.1252,31.2652,31.1252,31.2477,294900.0
2014-05-14 09:50:00,35.7,35.73,35.67,35.7,298600.0,31.2477,31.274,31.2215,31.2477,298600.0
2014-05-14 09:55:00,35.7,35.72,35.7,35.71,167000.0,31.2477,31.2652,31.2477,31.2565,167000.0
2014-05-14 10:00:00,35.7,35.77,35.7,35.75,109000.0,31.2477,31.309,31.2477,31.2915,109000.0
2014-05-14 10:05:00,35.76,35.77,35.7,35.7,152400.0,31.3002,31.309,31.2477,31.2477,152400.0
2014-05-14 10:10:00,35.71,35.73,35.62,35.63,204100.0,31.2565,31.274,31.1777,31.1865,204100.0
2014-05-14 10:15:00,35.64,35.68,35.61,35.63,136000.0,31.1952,31.2302,31.169,31.1865,136000.0
2014-05-14 10:20:00,35.63,35.63,35.58,35.59,82100.0,31.1865,31.1865,31.1427,31.1514,82100.0
2014-05-14 10:25:00,35.59,35.59,35.54,35.57,171000.0,31.1514,31.1514,31.1077,31.1339,171000.0
2014-05-14 10:30:00,35.55,35.66,35.55,35.65,140200.0,31.1164,31.2127,31.1164,31.204,140200.0
2014-05-14 10:35:00,35.65,35.65,35.6,35.61,148400.0,31.204,31.204,31.1602,31.169,148400.0
2014-05-14 10:40:00,35.61,35.62,35.57,35.59,44600.0,31.169,31.1777,31.1339,31.1514,44600.0
2014-05-14 10:45:00,35.59,35.64,35.57,35.62,88000.0,31.1514,31.1952,31.1339,31.1777,88000.0
2014-05-14 10:50:00,35.63,35.65,35.62,35.64,78600.0,31.1865,31.204,31.1777,31.1952,78600.0
2014-05-14 10:55:00,35.64,35.65,35.61,35.62,61700.0,31.1952,31.204,31.169,31.1777,61700.0
2014-05-14 11:00:00,35.62,35.62,35.58,35.59,64200.0,31.1777,31.1777,31.1427,31.1514,64200.0
2014-05-14 11:05:00,35.59,35.62,35.59,35.61,24400.0,31.1514,31.1777,31.1514,31.169,24400.0
2014-05-14 11:10:00,35.6,35.61,35.57,35.59,46600.0,31.1602,31.169,31.1339,31.1514,46600.0
2014-05-14 11:15:00,35.59,35.61,35.58,35.59,52500.0,31.1514,31.169,31.1427,31.1514,52500.0
2014-05-14 11:20:00,35.6,35.61,35.58,35.58,221100.0,31.1602,31.169,31.1427,31.1427,221100.0
2014-05-14 11:25:00,35.59,35.61,35.57,35.59,137200.0,31.1514,31.169,31.1339,31.1514,137200.0
2014-05-14 11:30:00,35.59,35.59,35.55,35.56,85300.0,31.1514,31.1514,31.1164,31.1252,85300.0
2014-05-14 11:35:00,35.56,35.57,35.54,35.57,24900.0,31.1252,31.1339,31.1077,31.1339,24900.0
2014-05-14 11:40:00,35.56,35.6,35.56,35.59,86300.0,31.1252,31.1602,31.1252,31.1514,86300.0
2014-05-14 11:45:00,35.58,35.59,35.56,35.56,72700.0,31.1427,31.1514,31.1252,31.1252,72700.0
2014-05-14 11:50:00,35.57,35.58,35.51,35.52,88500.0,31.1339,31.1427,31.0814,31.0902,88500.0
2014-05-14 11:55:00,35.52,35.52,35.48,35.5,76300.0,31.0902,31.0902,31.0552,31.0727,76300.0
2014-05-14 12:00:00,35.49,35.5,35.45,35.49,63700.0,31.0639,31.0727,31.0289,31.0639,63700.0
2014-05-14 12:05:00,35.49,35.5,35.48,35.5,21200.0,31.0639,31.0727,31.0552,31.0727,21200.0
2014-05-14 12:10:00,35.49,35.52,35.48,35.48,26100.0,31.0639,31.0902,31.0552,31.0552,26100.0
2014-05-14 12:15:00,35.48,35.49,35.47,35.49,32300.0,31.0552,31.0639,31.0464,31.0639,32300.0
2014-05-14 12:20:00,35.48,35.48,35.46,35.47,61400.0,31.0552,31.0552,31.0377,31.0464,61400.0
2014-05-14 12:25:00,35.47,35.47,35.43,35.45,84300.0,31.0464,31.0464,31.0114,31.0289,84300.0
2014-05-14 12:30:00,35.46,35.47,35.44,35.47,52100.0,31.0377,31.0464,31.0202,31.0464,52100.0
2014-05-14 12:35:00,35.46,35.48,35.46,35.47,67000.0,31.0377,31.0552,31.0377,31.0464,67000.0
2014-05-14 12:40:00,35.48,35.56,35.48,35.56,121100.0,31.0552,31.1252,31.0552,31.1252,121100.0
2014-05-14 12:45:00,35.56,35.58,35.55,35.55,42400.0,31.1252,31.1427,31.1164,31.1164,42400.0
2014-05-14 12:50:00,35.55,35.57,35.55,35.57,40600.0,31.1164,31.1339,31.1164,31.1339,40600.0
2014-05-14 12:55:00,35.57,35.57,35.56,35.56,12700.0,31.1339,31.1339,31.1252,31.1252,12700.0
2014-05-14 13:00:00,35.57,35.61,35.56,35.61,54500.0,31.1339,31.169,31.1252,31.169,54500.0
2014-05-14 13:05:00,35.61,35.64,35.6,35.63,84500.0,31.169,31.1952,31.1602,31.1865,84500.0
2014-05-14 13:10:00,35.63,35.64,35.58,35.6,102000.0,31.1865,31.1952,31.1427,31.1602,102000.0
2014-05-14 13:15:00,35.6,35.62,35.59,35.59,32700.0,31.1602,31.1777,31.1514,31.1514,32700.0
2014-05-14 13:20:00,35.59,35.6,35.58,35.6,45300.0,31.1514,31.1602,31.1427,31.1602,45300.0
2014-05-14 13:25:00,35.6,35.64,35.6,35.62,71000.0,31.1602,31.1952,31.1602,31.1777,71000.0
2014-05-14 13:30:00,35.62,35.62,35.59,35.59,48700.0,31.1777,31.1777,31.1514,31.1514,48700.0
2014-05-14 13:35:00,35.59,35.62,35.58,35.59,47500.0,31.1514,31.1777,31.1427,31.1514,47500.0
2014-05-14 13:40:00,35.59,35.63,35.59,35.62,51300.0,31.1514,31.1865,31.1514,31.1777,51300.0
2014-05-14 13:45:00,35.62,35.62,35.6,35.62,37700.0,31.1777,31.1777,31.1602,31.1777,37700.0
2014-05-14 13:50:00,35.61,35.63,35.61,35.63,13500.0,31.169,31.1865,31.169,31.1865,13500.0
2014-05-14 13:55:00,35.62,35.65,35.62,35.64,27800.0,31.1777,31.204,31.1777,31.1952,27800.0
2014-05-14 14:00:00,35.64,35.65,35.62,35.65,33800.0,31.1952,31.204,31.1777,31.204,33800.0
2014-05-14 14:05:00,35.64,35.65,35.58,35.59,71700.0,31.1952,31.204,31.1427,31.1514,71700.0
2014-05-14 14:10:00,35.59,35.59,35.56,35.59,88700.0,31.1514,31.1514,31.1252,31.1514,88700.0
2014-05-14 14:15:00,35.59,35.61,35.58,35.59,71000.0,31.1514,31.169,31.1427,31.1514,71000.0
2014-05-14 14:20:00,35.59,35.59,35.57,35.57,3303200.0,31.1514,31.1514,31.1339,31.1339,3303200.0
2014-05-14 14:25:00,35.57,35.58,35.47,35.54,178300.0,31.1339,31.1427,31.0464,31.1077,178300.0
2014-05-14 14:30:00,35.54,35.59,35.53,35.57,68500.0,31.1077,31.1514,31.0989,31.1339,68500.0
2014-05-14 14:35:00,35.58,35.58,35.53,35.53,134000.0,31.1427,31.1427,31.0989,31.0989,134000.0
2014-05-14 14:40:00,35.54,35.55,35.49,35.51,76000.0,31.1077,31.1164,31.0639,31.0814,76000.0
2014-05-14 14:45:00,35.51,35.54,35.48,35.5,144700.0,31.0814,31.1077,31.0552,31.0727,144700.0
2014-05-14 14:50:00,35.5,35.54,35.49,35.52,93400.0,31.0727,31.1077,31.0639,31.0902,93400.0
2014-05-14 14:55:00,35.52,35.54,35.51,35.52,34200.0,31.0902,31.1077,31.0814,31.0902,34200.0
2014-05-14 15:00:00,35.51,35.54,35.49,35.54,77100.0,31.0814,31.1077,31.0639,31.1077,77100.0
2014-05-14 15:05:00,35.54,35.55,35.52,35.52,213000.0,31.1077,31.1164,31.0902,31.0902,213000.0
2014-05-14 15:10:00,35.52,35.52,35.48,35.49,88100.0,31.0902,31.0902,31.0552,31.0639,88100.0
2014-05-14 15:15:00,35.49,35.49,35.46,35.49,52000.0,31.0639,31.0639,31.0377,31.0639,52000.0
2014-05-14 15:20:00,35.49,35.54,35.49,35.53,101400.0,31.0639,31.1077,31.0639,31.0989,101400.0
2014-05-14 15:25:00,35.52,35.53,35.48,35.51,123900.0,31.0902,31.0989,31.0552,31.0814,123900.0
2014-05-14 15:30:00,35.51,35.51,35.42,35.42,136400.0,31.0814,31.0814,31.0026,31.0026,136400.0
2014-05-14 15:35:00,35.42,35.46,35.42,35.46,114800.0,31.0026,31.0377,31.0026,31.0377,114800.0
2014-05-14 15:40:00,35.45,35.48,35.45,35.48,128600.0,31.0289,31.0552,31.0289,31.0552,128600.0
2014-05-14 15:45:00,35.48,35.52,35.48,35.51,325000.0,31.0552,31.0902,31.0552,31.0814,325000.0
2014-05-14 15:50:00,35.51,35.52,35.49,35.5,262700.0,31.0814,31.0902,31.0639,31.0727,262700.0
2014-05-14 15:55:00,35.5,35.53,35.48,35.5,698100.0,31.0727,31.0989,31.0552,31.0727,698100.0
2014-05-15 09:30:00,35.32,35.39,35.23,35.36,231600.0,30.9151,30.9764,30.8363,30.9501,231600.0
2014-05-15 09:35:00,35.36,35.44,35.35,35.35,118700.0,30.9501,31.0202,30.9414,30.9414,118700.0
2014-05-15 09:40:00,35.35,35.44,35.28,35.43,145100.0,30.9414,31.0202,30.8801,31.0114,145100.0
2014-05-15 09:45:00,35.42,35.47,35.4,35.47,86700.0,31.0026,31.0464,30.9851,31.0464,86700.0
2014-05-15 09:50:00,35.47,35.47,35.41,35.41,105500.0,31.0464,31.0464,30.9939,30.9939,105500.0
2014-05-15 09:55:00,35.41,35.41,35.34,35.4,169800.0,30.9939,30.9939,30.9326,30.9851,169800.0
2014-05-15 10:00:00,35.4,35.41,35.33,35.33,100400.0,30.9851,30.9939,30.9239,30.9239,100400.0
2014-05-15 10:05:00,35.33,35.33,35.25,35.25,131500.0,30.9239,30.9239,30.8538,30.8538,131500.0
2014-05-15 10:10:00,35.26,35.26,35.19,35.19,207800.0,30.8626,30.8626,30.8013,30.8013,207800.0
2014-05-15 10:15:00,35.2,35.26,35.16,35.26,196100.0,30.8101,30.8626,30.7751,30.8626,196100.0
2014-05-15 10:20:00,35.25,35.28,35.2,35.28,74400.0,30.8538,30.8801,30.8101,30.8801,74400.0
2014-05-15 10:25:00,35.28,35.33,35.26,35.33,154200.0,30.8801,30.9239,30.8626,30.9239,154200.0
2014-05-15 10:30:00,35.33,35.34,35.3,35.34,98300.0,30.9239,30.9326,30.8976,30.9326,98300.0
2014-05-15 10:35:00,35.35,35.35,35.25,35.28,119200.0,30.9414,30.9414,30.8538,30.8801,119200.0
2014-05-15 10:40:00,35.27,35.34,35.26,35.34,61100.0,30.8714,30.9326,30.8626,30.9326,61100.0
2014-05-15 10:45:00,35.35,35.35,35.29,35.3,70000.0,30.9414,30.9414,30.8889,30.8976,70000.0
2014-05-15 10:50:00,35.29,35.31,35.23,35.25,111600.0,30.8889,30.9064,30.8363,30.8538,111600.0
2014-05-15 10:55:00,35.25,35.26,35.18,35.21,67200.0,30.8538,30.8626,30.7926,30.8188,67200.0
2014-05-15 11:00:00,35.21,35.24,35.2,35.2,82100.0,30.8188,30.8451,30.8101,30.8101,82100.0
2014-05-15 11:05:00,35.2,35.21,35.11,35.13,148200.0,30.8101,30.8188,30.7313,30.7488,148200.0
2014-05-15 11:10:00,35.13,35.19,35.11,35.12,90900.0,30.7488,30.8013,30.7313,30.7401,90900.0
2014-05-15 11:15:00,35.12,35.18,35.09,35.16,80900.0,30.7401,30.7926,30.7138,30.7751,80900.0
2014-05-15 11:20:00,35.17,35.18,35.11,35.14,108500.0,30.7838,30.7926,30.7313,30.7576,108500.0
2014-05-15 11:25:00,35.14,35.18,35.13,35.15,71000.0,30.7576,30.7926,30.7488,30.7663,71000.0
2014-05-15 11:30:00,35.16,35.23,35.16,35.22,54800.0,30.7751,30.8363,30.7751,30.8276,54800.0
2014-05-15 11:35:00,35.21,35.24,35.15,35.16,94800.0,30.8188,30.8451,30.7663,30.7751,94800.0
2014-05-15 11:40:00,35.16,35.17,35.11,35.11,50700.0,30.7751,30.7838,30.7313,30.7313,50700.0
2014-05-15 11:45:00,35.11,35.12,35.06,35.08,186100.0,30.7313,30.7401,30.6875,30.705,186100.0
2014-05-15 11:50:00,35.08,35.09,35.0,35.0,164200.0,30.705,30.7138,30.635,30.635,164200.0
2014-05-15 11:55:00,35.0,35.05,34.97,35.04,69400.0,30.635,30.6788,30.6088,30.67,69400.0
2014-05-15 12:00:00,35.04,35.08,35.03,35.07,89800.0,30.67,30.705,30.6613,30.6963,89800.0
2014-05-15 12:05:00,35.07,35.12,35.06,35.06,60400.0,30.6963,30.7401,30.6875,30.6875,60400.0
2014-05-15 12:10:00,35.05,35.07,35.01,35.02,81700.0,30.6788,30.6963,30.6438,30.6525,81700.0
2014-05-15 12:15:00,35.02,35.03,34.99,35.0,97900.0,30.6525,30.6613,30.6263,30.635,97900.0
2014-05-15 12:20:00,35.0,35.02,34.99,34.99,104300.0,30.635,30.6525,30.6263,30.6263,104300.0
2014-05-15 12:25:00,35.0,35.0,34.95,34.98,68000.0,30.635,30.635,30.5913,30.6175,68000.0
2014-05-15 12:30:00,34.97,35.04,34.97,35.04,43600.0,30.6088,30.67,30.6088,30.67,43600.0
2014-05-15 12:35:00,35.05,35.05,35.03,35.05,33400.0,30.6788,30.6788,30.6613,30.6788,33400.0
2014-05-15 12:40:00,35.05,35.05,35.02,35.04,69400.0,30.6788,30.6788,30.6525,30.67,69400.0
2014-05-15 12:45:00,35.04,35.05,35.03,35.05,29200.0,30.67,30.6788,30.6613,30.6788,29200.0
2014-05-15 12:50:00,35.04,35.13,35.04,35.13,118800.0,30.67,30.7488,30.67,30.7488,118800.0
2014-05-15 12:55:00,35.13,35.15,35.12,35.15,63500.0,30.7488,30.7663,30.7401,30.7663,63500.0
2014-05-15 13:00:00,35.15,35.17,35.12,35.12,97500.0,30.7663,30.7838,30.7401,30.7401,97500.0
2014-05-15 13:05:00,35.11,35.12,35.04,35.04,158200.0,30.7313,30.7401,30.67,30.67,158200.0
2014-05-15 13:10:00,35.04,35.08,35.03,35.04,65900.0,30.67,30.705,30.6613,30.67,65900.0
2014-05-15 13:15:00,35.03,35.04,35.01,35.04,47900.0,30.6613,30.67,30.6438,30.67,47900.0
2014-05-15 13:20:00,35.03,35.07,35.02,35.02,73800.0,30.6613,30.6963,30.6525,30.6525,73800.0
2014-05-15 13:25:00,35.03,35.03,34.95,34.98,75100.0,30.6613,30.6613,30.5913,30.6175,75100.0
2014-05-15 13:30:00,34.98,35.0,34.96,34.96,86000.0,30.6175,30.635,30.6,30.6,86000.0
2014-05-15 13:35:00,34.97,34.99,34.94,34.98,90900.0,30.6088,30.6263,30.5825,30.6175,90900.0
2014-05-15 13:40:00,34.98,34.99,34.95,34.97,47600.0,30.6175,30.6263,30.5913,30.6088,47600.0
2014-05-15 13:45:00,34.98,34.98,34.95,34.97,25400.0,30.6175,30.6175,30.5913,30.6088,25400.0
2014-05-15 13:50:00,34.96,35.0,34.96,34.99,34200.0,30.6,30.635,30.6,30.6263,34200.0
2014-05-15 13:55:00,34.99,35.0,34.98,34.99,58800.0,30.6263,30.635,30.6175,30.6263,58800.0
2014-05-15 14:00:00,35.0,35.0,34.97,34.98,52500.0,30.635,30.635,30.6088,30.6175,52500.0
2014-05-15 14:05:00,34.99,35.05,34.97,35.05,76100.0,30.6263,30.6788,30.6088,30.6788,76100.0
2014-05-15 14:10:00,35.04,35.07,35.0,35.01,32000.0,30.67,30.6963,30.635,30.6438,32000.0
2014-05-15 14:15:00,35.01,35.01,34.94,34.95,47300.0,30.6438,30.6438,30.5825,30.5913,47300.0
2014-05-15 14:20:00,34.95,34.98,34.92,34.97,47300.0,30.5913,30.6175,30.565,30.6088,47300.0
2014-05-15 14:25:00,34.98,34.99,34.96,34.97,39600.0,30.6175,30.6263,30.6,30.6088,39600.0
2014-05-15 14:30:00,34.97,35.02,34.97,34.99,45800.0,30.6088,30.6525,30.6088,30.6263,45800.0
2014-05-15 14:35:00,35.0,35.04,35.0,35.0,37500.0,30.635,30.67,30.635,30.635,37500.0
2014-05-15 14:40:00,35.0,35.01,34.98,34.99,53400.0,30.635,30.6438,30.6175,30.6263,53400.0
2014-05-15 14:45:00,34.99,35.03,34.98,35.03,27500.0,30.6263,30.6613,30.6175,30.6613,27500.0
2014-05-15 14:50:00,35.03,35.04,35.02,35.04,33000.0,30.6613,30.67,30.6525,30.67,33000.0
2014-05-15 14:55:00,35.04,35.07,35.04,35.07,60000.0,30.67,30.6963,30.67,30.6963,60000.0
2014-05-15 15:00:00,35.07,35.09,35.06,35.09,29800.0,30.6963,30.7138,30.6875,30.7138,29800.0
2014-05-15 15:05:00,35.09,35.1,35.04,35.1,43900.0,30.7138,30.7226,30.67,30.7226,43900.0
2014-05-15 15:10:00,35.09,35.12,35.09,35.09,79000.0,30.7138,30.7401,30.7138,30.7138,79000.0
2014-05-15 15:15:00,35.09,35.13,35.08,35.1,73000.0,30.7138,30.7488,30.705,30.7226,73000.0
2014-05-15 15:20:00,35.1,35.11,35.07,35.07,71200.0,30.7226,30.7313,30.6963,30.6963,71200.0
2014-05-15 15:25:00,35.07,35.13,35.05,35.13,97600.0,30.6963,30.7488,30.6788,30.7488,97600.0
2014-05-15 15:30:00,35.13,35.16,35.1,35.15,85900.0,30.7488,30.7751,30.7226,30.7663,85900.0
2014-05-15 15:35:00,35.16,35.22,35.14,35.21,165600.0,30.7751,30.8276,30.7576,30.8188,165600.0
2014-05-15 15:40:00,35.22,35.23,35.18,35.2,122100.0,30.8276,30.8363,30.7926,30.8101,122100.0
2014-05-15 15:45:00,35.19,35.2,35.18,35.19,133800.0,30.8013,30.8101,30.7926,30.8013,133800.0
2014-05-15 15:50:00,35.19,35.21,35.17,35.21,221800.0,30.8013,30.8188,30.7838,30.8188,221800.0
2014-05-15 15:55:00,35.21,35.23,35.2,35.22,362600.0,30.8188,30.8363,30.8101,30.8276,362600.0
2014-05-16 09:30:00,35.2,35.21,34.71,34.71,688900.0,30.8101,30.8188,30.3812,30.3812,688900.0
2014-05-16 09:35:00,34.71,34.75,34.66,34.66,230100.0,30.3812,30.4162,30.3374,30.3374,230100.0
2014-05-16 09:40:00,34.66,34.69,34.53,34.68,299600.0,30.3374,30.3637,30.2236,30.3549,299600.0
2014-05-16 09:45:00,34.68,34.68,34.6,34.6,86000.0,30.3549,30.3549,30.2849,30.2849,86000.0
2014-05-16 09:50:00,34.61,34.69,34.6,34.68,119700.0,30.2937,30.3637,30.2849,30.3549,119700.0
2014-05-16 09:55:00,34.67,34.69,34.58,34.59,210800.0,30.3462,30.3637,30.2674,30.2762,210800.0
2014-05-16 10:00:00,34.6,34.67,34.59,34.6,158600.0,30.2849,30.3462,30.2762,30.2849,158600.0
2014-05-16 10:05:00,34.6,34.6,34.52,34.59,129700.0,30.2849,30.2849,30.2149,30.2762,129700.0
2014-05-16 10:10:00,34.59,34.65,34.56,34.64,93000.0,30.2762,30.3287,30.2499,30.3199,93000.0
2014-05-16 10:15:00,34.65,34.68,34.6,34.68,109400.0,30.3287,30.3549,30.2849,30.3549,109400.0
2014-05-16 10:20:00,34.68,34.77,34.66,34.73,222800.0,30.3549,30.4337,30.3374,30.3987,222800.0
2014-05-16 10:25:00,34.73,34.73,34.69,34.73,163600.0,30.3987,30.3987,30.3637,30.3987,163600.0
2014-05-16 10:30:00,34.73,34.84,34.73,34.84,98000.0,30.3987,30.495,30.3987,30.495,98000.0
2014-05-16 10:35:00,34.83,34.86,34.83,34.85,65100.0,30.4862,30.5125,30.4862,30.5037,65100.0
2014-05-16 10:40:00,34.85,34.89,34.83,34.89,70500.0,30.5037,30.5387,30.4862,30.5387,70500.0
2014-05-16 10:45:00,34.88,34.94,34.88,34.94,54700.0,30.53,30.5825,30.53,30.5825,54700.0
2014-05-16 10:50:00,34.94,34.97,34.92,34.94,223100.0,30.5825,30.6088,30.565,30.5825,223100.0
2014-05-16 10:55:00,34.93,34.95,34.9,34.92,69300.0,30.5738,30.5913,30.5475,30.565,69300.0
2014-05-16 11:00:00,34.92,34.95,34.9,34.91,34900.0,30.565,30.5913,30.5475,30.5562,34900.0
2014-05-16 11:05:00,34.9,34.92,34.88,34.9,68800.0,30.5475,30.565,30.53,30.5475,68800.0
2014-05-16 11:10:00,34.91,34.91,34.87,34.9,147600.0,30.5562,30.5562,30.5212,30.5475,147600.0
2014-05-16 11:15:00,34.9,34.94,34.89,34.94,57900.0,30.5475,30.5825,30.5387,30.5825,57900.0
2014-05-16 11:20:00,34.94,34.95,34.89,34.9,124600.0,30.5825,30.5913,30.5387,30.5475,124600.0
2014-05-16 11:25:00,34.9,34.9,34.87,34.9,112500.0,30.5475,30.5475,30.5212,30.5475,112500.0
2014-05-16 11:30:00,34.9,34.92,34.88,34.91,101800.0,30.5475,30.565,30.53,30.5562,101800.0
2014-05-16 11:35:00,34.91,34.91,34.86,34.87,64900.0,30.5562,30.5562,30.5125,30.5212,64900.0
2014-05-16 11:40:00,34.87,34.89,34.85,34.86,41500.0,30.5212,30.5387,30.5037,30.5125,41500.0
2014-05-16 11:45:00,34.86,34.9,34.86,34.89,41300.0,30.5125,30.5475,30.5125,30.5387,41300.0
2014-05-16 11:50:00,34.9,34.9,34.84,34.84,49600.0,30.5475,30.5475,30.495,30.495,49600.0
2014-05-16 11:55:00,34.84,34.85,34.84,34.85,62100.0,30.495,30.5037,30.495,30.5037,62100.0
2014-05-16 12:00:00,34.85,34.85,34.82,34.83,94000.0,30.5037,30.5037,30.4775,30.4862,94000.0
2014-05-16 12:05:00,34.83,34.83,34.82,34.83,31500.0,30.4862,30.4862,30.4775,30.4862,31500.0
2014-05-16 12:10:00,34.83,34.84,34.82,34.84,42300.0,30.4862,30.495,30.4775,30.495,42300.0
2014-05-16 12:15:00,34.84,34.84,34.81,34.82,73700.0,30.495,30.495,30.4687,30.4775,73700.0
2014-05-16 12:20:00,34.82,34.84,34.81,34.84,28500.0,30.4775,30.495,30.4687,30.495,28500.0
2014-05-16 12:25:00,34.84,34.84,34.81,34.82,36500.0,30.495,30.495,30.4687,30.4775,36500.0
2014-05-16 12:30:00,34.82,34.84,34.81,34.84,52300.0,30.4775,30.495,30.4687,30.495,52300.0
2014-05-16 12:35:00,34.84,34.9,34.83,34.9,37100.0,30.495,30.5475,30.4862,30.5475,37100.0
2014-05-16 12:40:00,34.9,34.9,34.82,34.82,41900.0,30.5475,30.5475,30.4775,30.4775,41900.0
2014-05-16 12:45:00,34.83,34.83,34.81,34.83,39500.0,30.4862,30.4862,30.4687,30.4862,39500.0
2014-05-16 12:50:00,34.83,34.83,34.81,34.82,28400.0,30.4862,30.4862,30.4687,30.4775,28400.0
2014-05-16 12:55:00,34.83,34.83,34.81,34.82,40800.0,30.4862,30.4862,30.4687,30.4775,40800.0
2014-05-16 13:00:00,34.82,34.82,34.77,34.78,63300.0,30.4775,30.4775,30.4337,30.4425,63300.0
2014-05-16 13:05:00,34.78,34.81,34.78,34.81,33700.0,30.4425,30.4687,30.4425,30.4687,33700.0
2014-05-16 13:10:00,34.8,34.81,34.78,34.78,35700.0,30.46,30.4687,30.4425,30.4425,35700.0
2014-05-16 13:15:00,34.79,34.8,34.78,34.79,27500.0,30.4512,30.46,30.4425,30.4512,27500.0
2014-05-16 13:20:00,34.79,34.8,34.78,34.8,42400.0,30.4512,30.46,30.4425,30.46,42400.0
2014-05-16 13:25:00,34.8,34.8,34.77,34.77,23000.0,30.46,30.46,30.4337,30.4337,23000.0
2014-05-16 13:30:00,34.78,34.8,34.77,34.8,27700.0,30.4425,30.46,30.4337,30.46,27700.0
2014-05-16 13:35:00,34.8,34.8,34.78,34.79,36200.0,30.46,30.46,30.4425,30.4512,36200.0
2014-05-16 13:40:00,34.79,34.8,34.77,34.77,41600.0,30.4512,30.46,30.4337,30.4337,41600.0
2014-05-16 13:45:00,34.77,34.77,34.72,34.73,47600.0,30.4337,30.4337,30.3899,30.3987,47600.0
2014-05-16 13:50:00,34.74,34.75,34.72,34.73,47300.0,30.4075,30.4162,30.3899,30.3987,47300.0
2014-05-16 13:55:00,34.73,34.74,34.72,34.73,24600.0,30.3987,30.4075,30.3899,30.3987,24600.0
2014-05-16 14:00:00,34.74,34.74,34.69,34.71,184300.0,30.4075,30.4075,30.3637,30.3812,184300.0
2014-05-16 14:05:00,34.71,34.72,34.69,34.69,41100.0,30.3812,30.3899,30.3637,30.3637,41100.0
2014-05-16 14:10:00,34.69,34.71,34.69,34.7,41300.0,30.3637,30.3812,30.3637,30.3724,41300.0
2014-05-16 14:15:00,34.71,34.71,34.69,34.69,53800.0,30.3812,30.3812,30.3637,30.3637,53800.0
2014-05-16 14:20:00,34.69,34.7,34.68,34.68,52600.0,30.3637,30.3724,30.3549,30.3549,52600.0
2014-05-16 14:25:00,34.69,34.69,34.68,34.69,42200.0,30.3637,30.3637,30.3549,30.3637,42200.0
2014-05-16 14:30:00,34.69,34.69,34.68,34.69,28100.0,30.3637,30.3637,30.3549,30.3637,28100.0
2014-05-16 14:35:00,34.69,34.7,34.68,34.7,35100.0,30.3637,30.3724,30.3549,30.3724,35100.0
2014-05-16 14:40:00,34.69,34.76,34.69,34.74,89900.0,30.3637,30.425,30.3637,30.4075,89900.0
2014-05-16 14:45:00,34.75,34.77,34.75,34.77,49300.0,30.4162,30.4337,30.4162,30.4337,49300.0
2014-05-16 14:50:00,34.77,34.78,34.76,34.78,24800.0,30.4337,30.4425,30.425,30.4425,24800.0
2014-05-16 14:55:00,34.78,34.84,34.77,34.84,58500.0,30.4425,30.495,30.4337,30.495,58500.0
2014-05-16 15:00:00,34.84,34.9,34.84,34.9,97800.0,30.495,30.5475,30.495,30.5475,97800.0
2014-05-16 15:05:00,34.91,34.96,34.9,34.96,41100.0,30.5562,30.6,30.5475,30.6,41100.0
2014-05-16 15:10:00,34.96,35.01,34.95,35.01,75900.0,30.6,30.6438,30.5913,30.6438,75900.0
2014-05-16 15:15:00,35.01,35.01,34.93,34.94,122100.0,30.6438,30.6438,30.5738,30.5825,122100.0
2014-05-16 15:20:00,34.94,34.99,34.93,34.96,165600.0,30.5825,30.6263,30.5738,30.6,165600.0
2014-05-16 15:25:00,34.97,34.98,34.96,34.98,61200.0,30.6088,30.6175,30.6,30.6175,61200.0
2014-05-16 15:30:00,34.98,35.02,34.97,35.01,162500.0,30.6175,30.6525,30.6088,30.6438,162500.0
2014-05-16 15:35:00,35.01,35.03,34.97,34.99,169300.0,30.6438,30.6613,30.6088,30.6263,169300.0
2014-05-16 15:40:00,34.99,35.0,34.98,35.0,69600.0,30.6263,30.635,30.6175,30.635,69600.0
2014-05-16 15:45:00,35.0,35.01,34.97,34.98,283200.0,30.635,30.6438,30.6088,30.6175,283200.0
2014-05-16 15:50:00,34.99,35.01,34.99,34.99,266500.0,30.6263,30.6438,30.6263,30.6263,266500.0
2014-05-16 15:55:00,34.99,35.0,34.98,34.99,408700.0,30.6263,30.635,30.6175,30.6263,408700.0
2014-05-19 09:30:00,35.13,35.24,35.03,35.23,276900.0,30.7488,30.8451,30.6613,30.8363,276900.0
2014-05-19 09:35:00,35.23,35.26,35.19,35.2,292600.0,30.8363,30.8626,30.8013,30.8101,292600.0
2014-05-19 09:40:00,35.2,35.29,35.19,35.23,120700.0,30.8101,30.8889,30.8013,30.8363,120700.0
2014-05-19 09:45:00,35.23,35.24,35.19,35.2,99400.0,30.8363,30.8451,30.8013,30.8101,99400.0
2014-05-19 09:50:00,35.2,35.2,35.15,35.18,83400.0,30.8101,30.8101,30.7663,30.7926,83400.0
2014-05-19 09:55:00,35.18,35.19,35.15,35.18,49800.0,30.7926,30.8013,30.7663,30.7926,49800.0
2014-05-19 10:00:00,35.19,35.2,35.14,35.17,50100.0,30.8013,30.8101,30.7576,30.7838,50100.0
2014-05-19 10:05:00,35.17,35.19,35.15,35.17,27500.0,30.7838,30.8013,30.7663,30.7838,27500.0
2014-05-19 10:10:00,35.17,35.19,35.13,35.17,58700.0,30.7838,30.8013,30.7488,30.7838,58700.0
2014-05-19 10:15:00,35.16,35.19,35.14,35.15,72300.0,30.7751,30.8013,30.7576,30.7663,72300.0
2014-05-19 10:20:00,35.15,35.16,35.13,35.15,56900.0,30.7663,30.7751,30.7488,30.7663,56900.0
2014-05-19 10:25:00,35.16,35.16,35.13,35.15,71600.0,30.7751,30.7751,30.7488,30.7663,71600.0
2014-05-19 10:30:00,35.14,35.15,35.11,35.11,106500.0,30.7576,30.7663,30.7313,30.7313,106500.0
2014-05-19 10:35:00,35.12,35.13,35.09,35.1,84100.0,30.7401,30.7488,30.7138,30.7226,84100.0
2014-05-19 10:40:00,35.09,35.09,35.04,35.06,76700.0,30.7138,30.7138,30.67,30.6875,76700.0
2014-05-19 10:45:00,35.06,35.07,35.03,35.04,170800.0,30.6875,30.6963,30.6613,30.67,170800.0
2014-05-19 10:50:00,35.05,35.06,35.03,35.03,51200.0,30.6788,30.6875,30.6613,30.6613,51200.0
2014-05-19 10:55:00,35.03,35.05,35.0,35.0,54000.0,30.6613,30.6788,30.635,30.635,54000.0
2014-05-19 11:00:00,35.0,35.05,34.99,35.03,65600.0,30.635,30.6788,30.6263,30.6613,65600.0
2014-05-19 11:05:00,35.03,35.15,35.03,35.14,78200.0,30.6613,30.7663,30.6613,30.7576,78200.0
2014-05-19 11:10:00,35.13,35.17,35.12,35.12,47300.0,30.7488,30.7838,30.7401,30.7401,47300.0
2014-05-19 11:15:00,35.13,35.14,35.11,35.12,28500.0,30.7488,30.7576,30.7313,30.7401,28500.0
2014-05-19 11:20:00,35.12,35.13,35.09,35.1,30000.0,30.7401,30.7488,30.7138,30.7226,30000.0
2014-05-19 11:25:00,35.11,35.11,35.08,35.09,26200.0,30.7313,30.7313,30.705,30.7138,26200.0
2014-05-19 11:30:00,35.09,35.12,35.06,35.07,88200.0,30.7138,30.7401,30.6875,30.6963,88200.0
2014-05-19 11:35:00,35.08,35.08,35.06,35.08,28900.0,30.705,30.705,30.6875,30.705,28900.0
2014-05-19 11:40:00,35.08,35.09,35.07,35.09,19500.0,30.705,30.7138,30.6963,30.7138,19500.0
2014-05-19 11:45:00,35.09,35.09,35.03,35.03,65900.0,30.7138,30.7138,30.6613,30.6613,65900.0
2014-05-19 11:50:00,35.03,35.05,35.02,35.04,19700.0,30.6613,30.6788,30.6525,30.67,19700.0
2014-05-19 11:55:00,35.04,35.04,35.0,35.02,44200.0,30.67,30.67,30.635,30.6525,44200.0
2014-05-19 12:00:00,35.02,35.03,35.0,35.0,42800.0,30.6525,30.6613,30.635,30.635,42800.0
2014-05-19 12:05:00,35.01,35.02,35.0,35.02,17900.0,30.6438,30.6525,30.635,30.6525,17900.0
2014-05-19 12:10:00,35.02,35.02,34.99,35.01,52200.0,30.6525,30.6525,30.6263,30.6438,52200.0
2014-05-19 12:15:00,35.01,35.01,35.0,35.01,33400.0,30.6438,30.6438,30.635,30.6438,33400.0
2014-05-19 12:20:00,35.01,35.02,35.0,35.02,42100.0,30.6438,30.6525,30.635,30.6525,42100.0
2014-05-19 12:25:00,35.02,35.02,34.99,35.0,27100.0,30.6525,30.6525,30.6263,30.635,27100.0
2014-05-19 12:30:00,34.99,35.01,34.95,34.97,42400.0,30.6263,30.6438,30.5913,30.6088,42400.0
2014-05-19 12:35:00,34.97,34.97,34.95,34.97,16500.0,30.6088,30.6088,30.5913,30.6088,16500.0
2014-05-19 12:40:00,34.97,34.98,34.96,34.98,8100.0,30.6088,30.6175,30.6,30.6175,8100.0
2014-05-19 12:45:00,34.98,35.0,34.95,34.95,49000.0,30.6175,30.635,30.5913,30.5913,49000.0
2014-05-19 12:50:00,34.95,34.96,34.94,34.94,34400.0,30.5913,30.6,30.5825,30.5825,34400.0
2014-05-19 12:55:00,34.94,34.95,34.93,34.95,22500.0,30.5825,30.5913,30.5738,30.5913,22500.0
2014-05-19 13:00:00,34.95,34.97,34.94,34.97,17200.0,30.5913,30.6088,30.5825,30.6088,17200.0
2014-05-19 13:05:00,34.97,34.98,34.95,34.98,21200.0,30.6088,30.6175,30.5913,30.6175,21200.0
2014-05-19 13:10:00,34.98,35.0,34.98,35.0,20600.0,30.6175,30.635,30.6175,30.635,20600.0
2014-05-19 13:15:00,35.0,35.0,34.97,34.98,38100.0,30.635,30.635,30.6088,30.6175,38100.0
2014-05-19 13:20:00,34.97,35.03,34.97,35.03,82100.0,30.6088,30.6613,30.6088,30.6613,82100.0
2014-05-19 13:25:00,35.03,35.05,35.0,35.02,93600.0,30.6613,30.6788,30.635,30.6525,93600.0
2014-05-19 13:30:00,35.01,35.02,35.0,35.0,34300.0,30.6438,30.6525,30.635,30.635,34300.0
2014-05-19 13:35:00,35.0,35.02,34.99,35.02,57600.0,30.635,30.6525,30.6263,30.6525,57600.0
2014-05-19 13:40:00,35.02,35.06,35.01,35.06,16100.0,30.6525,30.6875,30.6438,30.6875,16100.0
2014-05-19 13:45:00,35.06,35.06,35.04,35.05,32800.0,30.6875,30.6875,30.67,30.6788,32800.0
2014-05-19 13:50:00,35.04,35.05,35.04,35.04,15300.0,30.67,30.6788,30.67,30.67,15300.0
2014-05-19 13:55:00,35.04,35.06,35.04,35.05,47900.0,30.67,30.6875,30.67,30.6788,47900.0
2014-05-19 14:00:00,35.05,35.06,35.04,35.05,47900.0,30.6788,30.6875,30.67,30.6788,47900.0
2014-05-19 14:05:00,35.06,35.06,35.01,35.01,159600.0,30.6875,30.6875,30.6438,30.6438,159600.0
2014-05-19 14:10:00,35.02,35.02,35.01,35.02,36200.0,30.6525,30.6525,30.6438,30.6525,36200.0
2014-05-19 14:15:00,35.02,35.02,35.0,35.02,44100.0,30.6525,30.6525,30.635,30.6525,44100.0
2014-05-19 14:20:00,35.02,35.03,35.01,35.02,43000.0,30.6525,30.6613,30.6438,30.6525,43000.0
2014-05-19 14:25:00,35.03,35.03,35.0,35.0,53500.0,30.6613,30.6613,30.635,30.635,53500.0
2014-05-19 14:30:00,35.0,35.01,34.97,34.98,34000.0,30.635,30.6438,30.6088,30.6175,34000.0
2014-05-19 14:35:00,34.98,34.99,34.98,34.99,38700.0,30.6175,30.6263,30.6175,30.6263,38700.0
2014-05-19 14:40:00,34.98,34.99,34.97,34.98,39500.0,30.6175,30.6263,30.6088,30.6175,39500.0
2014-05-19 14:45:00,34.98,35.02,34.98,35.02,23900.0,30.6175,30.6525,30.6175,30.6525,23900.0
2014-05-19 14:50:00,35.02,35.02,34.99,35.01,26400.0,30.6525,30.6525,30.6263,30.6438,26400.0
2014-05-19 14:55:00,35.01,35.02,35.0,35.01,28000.0,30.6438,30.6525,30.635,30.6438,28000.0
2014-05-19 15:00:00,35.0,35.02,35.0,35.01,20000.0,30.635,30.6525,30.635,30.6438,20000.0
2014-05-19 15:05:00,35.02,35.02,34.98,34.98,69200.0,30.6525,30.6525,30.6175,30.6175,69200.0
2014-05-19 15:10:00,34.99,35.0,34.98,34.99,21200.0,30.6263,30.635,30.6175,30.6263,21200.0
2014-05-19 15:15:00,35.0,35.0,34.95,34.97,55500.0,30.635,30.635,30.5913,30.6088,55500.0
2014-05-19 15:20:00,34.98,35.03,34.97,35.01,44700.0,30.6175,30.6613,30.6088,30.6438,44700.0
2014-05-19 15:25:00,35.02,35.03,35.0,35.0,41100.0,30.6525,30.6613,30.635,30.635,41100.0
2014-05-19 15:30:00,35.01,35.01,35.0,35.01,83100.0,30.6438,30.6438,30.635,30.6438,83100.0
2014-05-19 15:35:00,35.01,35.02,34.99,35.02,114300.0,30.6438,30.6525,30.6263,30.6525,114300.0
2014-05-19 15:40:00,35.02,35.05,35.01,35.04,84300.0,30.6525,30.6788,30.6438,30.67,84300.0
2014-05-19 15:45:00,35.03,35.08,35.03,35.08,126000.0,30.6613,30.705,30.6613,30.705,126000.0
2014-05-19 15:50:00,35.08,35.08,35.04,35.05,129100.0,30.705,30.705,30.67,30.6788,129100.0
2014-05-19 15:55:00,35.05,35.08,35.05,35.06,310700.0,30.6788,30.705,30.6788,30.6875,310700.0
2014-05-20 09:30:00,34.87,34.87,34.63,34.7,195000.0,30.5212,30.5212,30.3112,30.3724,195000.0
2014-05-20 09:35:00,34.7,34.81,34.69,34.72,71300.0,30.3724,30.4687,30.3637,30.3899,71300.0
2014-05-20 09:40:00,34.71,34.74,34.65,34.65,91700.0,30.3812,30.4075,30.3287,30.3287,91700.0
2014-05-20 09:45:00,34.65,34.68,34.51,34.55,162400.0,30.3287,30.3549,30.2061,30.2411,162400.0
2014-05-20 09:50:00,34.55,34.65,34.52,34.59,142100.0,30.2411,30.3287,30.2149,30.2762,142100.0
2014-05-20 09:55:00,34.6,34.62,34.51,34.52,209600.0,30.2849,30.3024,30.2061,30.2149,209600.0
2014-05-20 10:00:00,34.51,34.53,34.44,34.51,175900.0,30.2061,30.2236,30.1449,30.2061,175900.0
2014-05-20 10:05:00,34.52,34.54,34.47,34.53,99600.0,30.2149,30.2324,30.1711,30.2236,99600.0
2014-05-20 10:10:00,34.53,34.61,34.53,34.57,75300.0,30.2236,30.2937,30.2236,30.2587,75300.0
2014-05-20 10:15:00,34.58,34.58,34.52,34.56,53600.0,30.2674,30.2674,30.2149,30.2499,53600.0
2014-05-20 10:20:00,34.55,34.55,34.49,34.52,68900.0,30.2411,30.2411,30.1886,30.2149,68900.0
2014-05-20 10:25:00,34.52,34.54,34.5,34.51,75400.0,30.2149,30.2324,30.1974,30.2061,75400.0
2014-05-20 10:30:00,34.5,34.57,34.49,34.57,51500.0,30.1974,30.2587,30.1886,30.2587,51500.0
2014-05-20 10:35:00,34.57,34.62,34.57,34.61,63300.0,30.2587,30.3024,30.2587,30.2937,63300.0
2014-05-20 10:40:00,34.61,34.62,34.58,34.59,38900.0,30.2937,30.3024,30.2674,30.2762,38900.0
2014-05-20 10:45:00,34.6,34.61,34.57,34.6,56100.0,30.2849,30.2937,30.2587,30.2849,56100.0
2014-05-20 10:50:00,34.61,34.64,34.6,34.64,33900.0,30.2937,30.3199,30.2849,30.3199,33900.0
2014-05-20 10:55:00,34.63,34.67,34.63,34.64,57800.0,30.3112,30.3462,30.3112,30.3199,57800.0
2014-05-20 11:00:00,34.65,34.66,34.6,34.6,51300.0,30.3287,30.3374,30.2849,30.2849,51300.0
2014-05-20 11:05:00,34.61,34.61,34.57,34.59,46000.0,30.2937,30.2937,30.2587,30.2762,46000.0
2014-05-20 11:10:00,34.59,34.64,34.58,34.61,60000.0,30.2762,30.3199,30.2674,30.2937,60000.0
2014-05-20 11:15:00,34.61,34.62,34.57,34.57,69000.0,30.2937,30.3024,30.2587,30.2587,69000.0
2014-05-20 11:20:00,34.57,34.61,34.55,34.6,35300.0,30.2587,30.2937,30.2411,30.2849,35300.0
2014-05-20 11:25:00,34.6,34.64,34.56,34.56,77700.0,30.2849,30.3199,30.2499,30.2499,77700.0
2014-05-20 11:30:00,34.57,34.58,34.55,34.56,46800.0,30.2587,30.2674,30.2411,30.2499,46800.0
2014-05-20 11:35:00,34.55,34.58,34.54,34.58,37300.0,30.2411,30.2674,30.2324,30.2674,37300.0
2014-05-20 11:40:00,34.58,34.6,34.56,34.59,34200.0,30.2674,30.2849,30.2499,30.2762,34200.0
2014-05-20 11:45:00,34.59,34.59,34.56,34.57,25500.0,30.2762,30.2762,30.2499,30.2587,25500.0
2014-05-20 11:50:00,34.56,34.57,34.52,34.54,50400.0,30.2499,30.2587,30.2149,30.2324,50400.0
2014-05-20 11:55:00,34.54,34.56,34.52,34.53,38400.0,30.2324,30.2499,30.2149,30.2236,38400.0
2014-05-20 12:00:00,34.54,34.54,34.51,34.53,109500.0,30.2324,30.2324,30.2061,30.2236,109500.0
2014-05-20 12:05:00,34.52,34.55,34.51,34.54,109700.0,30.2149,30.2411,30.2061,30.2324,109700.0
2014-05-20 12:10:00,34.54,34.55,34.48,34.48,137200.0,30.2324,30.2411,30.1799,30.1799,137200.0
2014-05-20 12:15:00,34.48,34.48,34.41,34.41,82600.0,30.1799,30.1799,30.1186,30.1186,82600.0
2014-05-20 12:20:00,34.41,34.42,34.4,34.4,50300.0,30.1186,30.1274,30.1099,30.1099,50300.0
2014-05-20 12:25:00,34.4,34.42,34.35,34.35,80600.0,30.1099,30.1274,30.0661,30.0661,80600.0
2014-05-20 12:30:00,34.35,34.36,34.3,34.3,147900.0,30.0661,30.0748,30.0223,30.0223,147900.0
2014-05-20 12:35:00,34.31,34.31,34.24,34.24,194300.0,30.0311,30.0311,29.9698,29.9698,194300.0
2014-05-20 12:40:00,34.24,34.27,34.23,34.26,120100.0,29.9698,29.9961,29.9611,29.9873,120100.0
2014-05-20 12:45:00,34.26,34.27,34.25,34.26,95300.0,29.9873,29.9961,29.9786,29.9873,95300.0
2014-05-20 12:50:00,34.25,34.27,34.25,34.26,86900.0,29.9786,29.9961,29.9786,29.9873,86900.0
2014-05-20 12:55:00,34.27,34.27,34.25,34.27,112000.0,29.9961,29.9961,29.9786,29.9961,112000.0
2014-05-20 13:00:00,34.27,34.27,34.26,34.27,71700.0,29.9961,29.9961,29.9873,29.9961,71700.0
2014-05-20 13:05:00,34.27,34.27,34.26,34.26,50700.0,29.9961,29.9961,29.9873,29.9873,50700.0
2014-05-20 13:10:00,34.27,34.27,34.19,34.24,133700.0,29.9961,29.9961,29.926,29.9698,133700.0
2014-05-20 13:15:00,34.25,34.26,34.21,34.23,68900.0,29.9786,29.9873,29.9435,29.9611,68900.0
2014-05-20 13:20:00,34.24,34.27,34.22,34.27,66600.0,29.9698,29.9961,29.9523,29.9961,66600.0
2014-05-20 13:25:00,34.27,34.27,34.24,34.27,45200.0,29.9961,29.9961,29.9698,29.9961,45200.0
2014-05-20 13:30:00,34.27,34.27,34.26,34.27,47700.0,29.9961,29.9961,29.9873,29.9961,47700.0
2014-05-20 13:35:00,34.26,34.32,34.22,34.24,173200.0,29.9873,30.0398,29.9523,29.9698,173200.0
2014-05-20 13:40:00,34.23,34.24,34.19,34.21,93800.0,29.9611,29.9698,29.926,29.9435,93800.0
2014-05-20 13:45:00,34.21,34.26,34.2,34.22,162500.0,29.9435,29.9873,29.9348,29.9523,162500.0
2014-05-20 13:50:00,34.23,34.24,34.19,34.2,58000.0,29.9611,29.9698,29.926,29.9348,58000.0
2014-05-20 13:55:00,34.2,34.22,34.19,34.2,39900.0,29.9348,29.9523,29.926,29.9348,39900.0
2014-05-20 14:00:00,34.2,34.22,34.17,34.17,93400.0,29.9348,29.9523,29.9085,29.9085,93400.0
2014-05-20 14:05:00,34.17,34.29,34.17,34.29,71400.0,29.9085,30.0136,29.9085,30.0136,71400.0
2014-05-20 14:10:00,34.29,34.35,34.26,34.3,226000.0,30.0136,30.0661,29.9873,30.0223,226000.0
2014-05-20 14:15:00,34.3,34.37,34.3,34.36,70400.0,30.0223,30.0836,30.0223,30.0748,70400.0
2014-05-20 14:20:00,34.36,34.41,34.35,34.41,71800.0,30.0748,30.1186,30.0661,30.1186,71800.0
2014-05-20 14:25:00,34.4,34.43,34.35,34.36,166500.0,30.1099,30.1361,30.0661,30.0748,166500.0
2014-05-20 14:30:00,34.35,34.36,34.33,34.35,63500.0,30.0661,30.0748,30.0486,30.0661,63500.0
2014-05-20 14:35:00,34.35,34.36,34.3,34.3,91600.0,30.0661,30.0748,30.0223,30.0223,91600.0
2014-05-20 14:40:00,34.3,34.38,34.3,34.38,40100.0,30.0223,30.0923,30.0223,30.0923,40100.0
2014-05-20 14:45:00,34.37,34.43,34.37,34.43,84500.0,30.0836,30.1361,30.0836,30.1361,84500.0
2014-05-20 14:50:00,34.43,34.43,34.37,34.37,88500.0,30.1361,30.1361,30.0836,30.0836,88500.0
2014-05-20 14:55:00,34.37,34.43,34.36,34.43,57900.0,30.0836,30.1361,30.0748,30.1361,57900.0
2014-05-20 15:00:00,34.43,34.43,34.36,34.36,146700.0,30.1361,30.1361,30.0748,30.0748,146700.0
2014-05-20 15:05:00,34.36,34.37,34.34,34.36,48800.0,30.0748,30.0836,30.0573,30.0748,48800.0
2014-05-20 15:10:00,34.36,34.37,34.33,34.34,49800.0,30.0748,30.0836,30.0486,30.0573,49800.0
2014-05-20 15:15:00,34.34,34.38,34.33,34.37,64900.0,30.0573,30.0923,30.0486,30.0836,64900.0
2014-05-20 15:20:00,34.36,34.46,34.36,34.44,112800.0,30.0748,30.1624,30.0748,30.1449,112800.0
2014-05-20 15:25:00,34.44,34.51,34.44,34.47,143400.0,30.1449,30.2061,30.1449,30.1711,143400.0
2014-05-20 15:30:00,34.47,34.49,34.45,34.48,135300.0,30.1711,30.1886,30.1536,30.1799,135300.0
2014-05-20 15:35:00,34.47,34.55,34.46,34.52,174200.0,30.1711,30.2411,30.1624,30.2149,174200.0
2014-05-20 15:40:00,34.52,34.54,34.49,34.5,152900.0,30.2149,30.2324,30.1886,30.1974,152900.0
2014-05-20 15:45:00,34.5,34.51,34.46,34.47,134500.0,30.1974,30.2061,30.1624,30.1711,134500.0
2014-05-20 15:50:00,34.47,34.53,34.46,34.5,244900.0,30.1711,30.2236,30.1624,30.1974,244900.0
2014-05-20 15:55:00,34.5,34.5,34.44,34.44,347800.0,30.1974,30.1974,30.1449,30.1449,347800.0
2014-05-21 09:30:00,34.33,34.62,34.33,34.58,169600.0,30.0486,30.3024,30.0486,30.2674,169600.0
2014-05-21 09:35:00,34.58,34.61,34.45,34.45,97200.0,30.2674,30.2937,30.1536,30.1536,97200.0
2014-05-21 09:40:00,34.45,34.46,34.34,34.37,147000.0,30.1536,30.1624,30.0573,30.0836,147000.0
2014-05-21 09:45:00,34.37,34.38,34.3,34.32,63900.0,30.0836,30.0923,30.0223,30.0398,63900.0
2014-05-21 09:50:00,34.32,34.34,34.24,34.28,148500.0,30.0398,30.0573,29.9698,30.0048,148500.0
2014-05-21 09:55:00,34.27,34.27,34.22,34.27,77300.0,29.9961,29.9961,29.9523,29.9961,77300.0
2014-05-21 10:00:00,34.28,34.34,34.28,34.33,68400.0,30.0048,30.0573,30.0048,30.0486,68400.0
2014-05-21 10:05:00,34.34,34.4,34.33,34.39,47900.0,30.0573,30.1099,30.0486,30.1011,47900.0
2014-05-21 10:10:00,34.39,34.41,34.32,34.35,102700.0,30.1011,30.1186,30.0398,30.0661,102700.0
2014-05-21 10:15:00,34.34,34.35,34.3,34.31,73800.0,30.0573,30.0661,30.0223,30.0311,73800.0
2014-05-21 10:20:00,34.31,34.42,34.29,34.4,122100.0,30.0311,30.1274,30.0136,30.1099,122100.0
2014-05-21 10:25:00,34.4,34.45,34.39,34.39,57400.0,30.1099,30.1536,30.1011,30.1011,57400.0
2014-05-21 10:30:00,34.38,34.41,34.36,34.4,34600.0,30.0923,30.1186,30.0748,30.1099,34600.0
2014-05-21 10:35:00,34.41,34.44,34.4,34.44,48600.0,30.1186,30.1449,30.1099,30.1449,48600.0
2014-05-21 10:40:00,34.44,34.45,34.31,34.34,105000.0,30.1449,30.1536,30.0311,30.0573,105000.0
2014-05-21 10:45:00,34.34,34.35,34.29,34.32,49400.0,30.0573,30.0661,30.0136,30.0398,49400.0
2014-05-21 10:50:00,34.32,34.34,34.28,34.33,51600.0,30.0398,30.0573,30.0048,30.0486,51600.0
2014-05-21 10:55:00,34.34,34.38,34.27,34.27,85300.0,30.0573,30.0923,29.9961,29.9961,85300.0
2014-05-21 11:00:00,34.28,34.31,34.26,34.29,91800.0,30.0048,30.0311,29.9873,30.0136,91800.0
2014-05-21 11:05:00,34.3,34.35,34.29,34.33,45300.0,30.0223,30.0661,30.0136,30.0486,45300.0
2014-05-21 11:10:00,34.32,34.33,34.29,34.32,55600.0,30.0398,30.0486,30.0136,30.0398,55600.0
2014-05-21 11:15:00,34.32,34.34,34.28,34.29,68300.0,30.0398,30.0573,30.0048,30.0136,68300.0
2014-05-21 11:20:00,34.28,34.32,34.28,34.29,96600.0,30.0048,30.0398,30.0048,30.0136,96600.0
2014-05-21 11:25:00,34.29,34.29,34.25,34.26,46300.0,30.0136,30.0136,29.9786,29.9873,46300.0
2014-05-21 11:30:00,34.26,34.27,34.25,34.25,53000.0,29.9873,29.9961,29.9786,29.9786,53000.0
2014-05-21 11:35:00,34.25,34.31,34.25,34.29,85400.0,29.9786,30.0311,29.9786,30.0136,85400.0
2014-05-21 11:40:00,34.29,34.3,34.26,34.28,44800.0,30.0136,30.0223,29.9873,30.0048,44800.0
2014-05-21 11:45:00,34.28,34.28,34.25,34.27,58800.0,30.0048,30.0048,29.9786,29.9961,58800.0
2014-05-21 11:50:00,34.27,34.31,34.25,34.26,71900.0,29.9961,30.0311,29.9786,29.9873,71900.0
2014-05-21 11:55:00,34.26,34.28,34.25,34.25,53200.0,29.9873,30.0048,29.9786,29.9786,53200.0
2014-05-21 12:00:00,34.25,34.26,34.21,34.21,62100.0,29.9786,29.9873,29.9435,29.9435,62100.0
2014-05-21 12:05:00,34.22,34.23,34.16,34.17,61300.0,29.9523,29.9611,29.8998,29.9085,61300.0
2014-05-21 12:10:00,34.16,34.17,34.13,34.15,68200.0,29.8998,29.9085,29.8735,29.891,68200.0
2014-05-21 12:15:00,34.15,34.21,34.15,34.2,61500.0,29.891,29.9435,29.891,29.9348,61500.0
2014-05-21 12:20:00,34.2,34.25,34.2,34.21,39100.0,29.9348,29.9786,29.9348,29.9435,39100.0
2014-05-21 12:25:00,34.21,34.22,34.18,34.21,29200.0,29.9435,29.9523,29.9173,29.9435,29200.0
2014-05-21 12:30:00,34.22,34.27,34.22,34.25,76900.0,29.9523,29.9961,29.9523,29.9786,76900.0
2014-05-21 12:35:00,34.26,34.3,34.25,34.29,58300.0,29.9873,30.0223,29.9786,30.0136,58300.0
2014-05-21 12:40:00,34.3,34.34,34.29,34.34,58100.0,30.0223,30.0573,30.0136,30.0573,58100.0
2014-05-21 12:45:00,34.34,34.34,34.31,34.32,21600.0,30.0573,30.0573,30.0311,30.0398,21600.0
2014-05-21 12:50:00,34.32,34.33,34.31,34.32,45400.0,30.0398,30.0486,30.0311,30.0398,45400.0
2014-05-21 12:55:00,34.31,34.32,34.29,34.29,39900.0,30.0311,30.0398,30.0136,30.0136,39900.0
2014-05-21 13:00:00,34.3,34.3,34.27,34.27,26600.0,30.0223,30.0223,29.9961,29.9961,26600.0
2014-05-21 13:05:00,34.28,34.31,34.27,34.3,20400.0,30.0048,30.0311,29.9961,30.0223,20400.0
2014-05-21 13:10:00,34.29,34.33,34.29,34.29,18200.0,30.0136,30.0486,30.0136,30.0136,18200.0
2014-05-21 13:15:00,34.29,34.31,34.28,34.29,31800.0,30.0136,30.0311,30.0048,30.0136,31800.0
2014-05-21 13:20:00,34.29,34.29,34.26,34.27,26600.0,30.0136,30.0136,29.9873,29.9961,26600.0
2014-05-21 13:25:00,34.28,34.28,34.27,34.27,20400.0,30.0048,30.0048,29.9961,29.9961,20400.0
2014-05-21 13:30:00,34.27,34.3,34.27,34.3,18200.0,29.9961,30.0223,29.9961,30.0223,18200.0
2014-05-21 13:35:00,34.3,34.31,34.29,34.29,15900.0,30.0223,30.0311,30.0136,30.0136,15900.0
2014-05-21 13:40:00,34.29,34.33,34.29,34.33,29700.0,30.0136,30.0486,30.0136,30.0486,29700.0
2014-05-21 13:45:00,34.32,34.33,34.28,34.28,31900.0,30.0398,30.0486,30.0048,30.0048,31900.0
2014-05-21 13:50:00,34.29,34.31,34.29,34.3,60400.0,30.0136,30.0311,30.0136,30.0223,60400.0
2014-05-21 13:55:00,34.3,34.33,34.27,34.28,65200.0,30.0223,30.0486,29.9961,30.0048,65200.0
2014-05-21 14:00:00,34.29,34.34,34.26,34.32,54600.0,30.0136,30.0573,29.9873,30.0398,54600.0
2014-05-21 14:05:00,34.32,34.35,34.27,34.27,57700.0,30.0398,30.0661,29.9961,29.9961,57700.0
2014-05-21 14:10:00,34.27,34.29,34.23,34.28,58000.0,29.9961,30.0136,29.9611,30.0048,58000.0
2014-05-21 14:15:00,34.29,34.31,34.26,34.26,380600.0,30.0136,30.0311,29.9873,29.9873,380600.0
2014-05-21 14:20:00,34.26,34.3,34.24,34.24,60100.0,29.9873,30.0223,29.9698,29.9698,60100.0
2014-05-21 14:25:00,34.25,34.28,34.25,34.26,57800.0,29.9786,30.0048,29.9786,29.9873,57800.0
2014-05-21 14:30:00,34.26,34.27,34.24,34.25,41800.0,29.9873,29.9961,29.9698,29.9786,41800.0
2014-05-21 14:35:00,34.25,34.29,34.24,34.28,42000.0,29.9786,30.0136,29.9698,30.0048,42000.0
2014-05-21 14:40:00,34.27,34.29,34.27,34.29,36400.0,29.9961,30.0136,29.9961,30.0136,36400.0
2014-05-21 14:45:00,34.28,34.29,34.26,34.27,40100.0,30.0048,30.0136,29.9873,29.9961,40100.0
2014-05-21 14:50:00,34.27,34.28,34.25,34.26,38200.0,29.9961,30.0048,29.9786,29.9873,38200.0
2014-05-21 14:55:00,34.26,34.29,34.25,34.28,48600.0,29.9873,30.0136,29.9786,30.0048,48600.0
2014-05-21 15:00:00,34.28,34.3,34.26,34.29,122500.0,30.0048,30.0223,29.9873,30.0136,122500.0
2014-05-21 15:05:00,34.29,34.29,34.27,34.28,76100.0,30.0136,30.0136,29.9961,30.0048,76100.0
2014-05-21 15:10:00,34.28,34.31,34.27,34.27,140600.0,30.0048,30.0311,29.9961,29.9961,140600.0
2014-05-21 15:15:00,34.26,34.31,34.26,34.27,129800.0,29.9873,30.0311,29.9873,29.9961,129800.0
2014-05-21 15:20:00,34.26,34.3,34.26,34.28,124000.0,29.9873,30.0223,29.9873,30.0048,124000.0
2014-05-21 15:25:00,34.27,34.28,34.26,34.27,96900.0,29.9961,30.0048,29.9873,29.9961,96900.0
2014-05-21 15:30:00,34.26,34.28,34.25,34.25,79500.0,29.9873,30.0048,29.9786,29.9786,79500.0
2014-05-21 15:35:00,34.25,34.26,34.22,34.26,267800.0,29.9786,29.9873,29.9523,29.9873,267800.0
2014-05-21 15:40:00,34.26,34.26,34.22,34.22,212800.0,29.9873,29.9873,29.9523,29.9523,212800.0
2014-05-21 15:45:00,34.22,34.27,34.22,34.26,175100.0,29.9523,29.9961,29.9523,29.9873,175100.0
2014-05-21 15:50:00,34.26,34.28,34.25,34.27,112000.0,29.9873,30.0048,29.9786,29.9961,112000.0
2014-05-21 15:55:00,34.27,34.29,34.25,34.26,471700.0,29.9961,30.0136,29.9786,29.9873,471700.0
2014-05-22 09:30:00,34.42,34.52,34.25,34.27,232800.0,30.1274,30.2149,29.9786,29.9961,232800.0
2014-05-22 09:35:00,34.26,34.34,34.21,34.31,121100.0,29.9873,30.0573,29.9435,30.0311,121100.0
2014-05-22 09:40:00,34.3,34.33,34.28,34.32,90700.0,30.0223,30.0486,30.0048,30.0398,90700.0
2014-05-22 09:45:00,34.33,34.33,34.28,34.31,74700.0,30.0486,30.0486,30.0048,30.0311,74700.0
2014-05-22 09:50:00,34.31,34.38,34.3,34.38,88100.0,30.0311,30.0923,30.0223,30.0923,88100.0
2014-05-22 09:55:00,34.39,34.4,34.33,34.33,81900.0,30.1011,30.1099,30.0486,30.0486,81900.0
2014-05-22 10:00:00,34.33,34.35,34.33,34.33,86100.0,30.0486,30.0661,30.0486,30.0486,86100.0
2014-05-22 10:05:00,34.33,34.42,34.33,34.42,115700.0,30.0486,30.1274,30.0486,30.1274,115700.0
2014-05-22 10:10:00,34.41,34.45,34.33,34.38,133200.0,30.1186,30.1536,30.0486,30.0923,133200.0
2014-05-22 10:15:00,34.38,34.46,34.37,34.46,62000.0,30.0923,30.1624,30.0836,30.1624,62000.0
2014-05-22 10:20:00,34.46,34.49,34.44,34.44,68500.0,30.1624,30.1886,30.1449,30.1449,68500.0
2014-05-22 10:25:00,34.44,34.47,34.36,34.37,49400.0,30.1449,30.1711,30.0748,30.0836,49400.0
2014-05-22 10:30:00,34.38,34.41,34.34,34.35,41300.0,30.0923,30.1186,30.0573,30.0661,41300.0
2014-05-22 10:35:00,34.34,34.42,34.34,34.42,51500.0,30.0573,30.1274,30.0573,30.1274,51500.0
2014-05-22 10:40:00,34.42,34.43,34.39,34.39,49400.0,30.1274,30.1361,30.1011,30.1011,49400.0
2014-05-22 10:45:00,34.39,34.41,34.37,34.38,92900.0,30.1011,30.1186,30.0836,30.0923,92900.0
2014-05-22 10:50:00,34.39,34.43,34.36,34.41,98500.0,30.1011,30.1361,30.0748,30.1186,98500.0
2014-05-22 10:55:00,34.41,34.45,34.4,34.43,31800.0,30.1186,30.1536,30.1099,30.1361,31800.0
2014-05-22 11:00:00,34.43,34.45,34.39,34.39,83700.0,30.1361,30.1536,30.1011,30.1011,83700.0
2014-05-22 11:05:00,34.39,34.41,34.37,34.37,78000.0,30.1011,30.1186,30.0836,30.0836,78000.0
2014-05-22 11:10:00,34.38,34.4,34.36,34.36,96500.0,30.0923,30.1099,30.0748,30.0748,96500.0
2014-05-22 11:15:00,34.36,34.39,34.35,34.37,106700.0,30.0748,30.1011,30.0661,30.0836,106700.0
2014-05-22 11:20:00,34.36,34.39,34.35,34.37,53200.0,30.0748,30.1011,30.0661,30.0836,53200.0
2014-05-22 11:25:00,34.37,34.45,34.37,34.41,70100.0,30.0836,30.1536,30.0836,30.1186,70100.0
2014-05-22 11:30:00,34.42,34.44,34.39,34.39,67200.0,30.1274,30.1449,30.1011,30.1011,67200.0
2014-05-22 11:35:00,34.4,34.42,34.38,34.41,37100.0,30.1099,30.1274,30.0923,30.1186,37100.0
2014-05-22 11:40:00,34.41,34.43,34.39,34.41,53600.0,30.1186,30.1361,30.1011,30.1186,53600.0
2014-05-22 11:45:00,34.41,34.44,34.39,34.4,47800.0,30.1186,30.1449,30.1011,30.1099,47800.0
2014-05-22 11:50:00,34.4,34.46,34.39,34.46,40000.0,30.1099,30.1624,30.1011,30.1624,40000.0
2014-05-22 11:55:00,34.46,34.46,34.44,34.45,32300.0,30.1624,30.1624,30.1449,30.1536,32300.0
2014-05-22 12:00:00,34.44,34.44,34.39,34.41,89700.0,30.1449,30.1449,30.1011,30.1186,89700.0
2014-05-22 12:05:00,34.42,34.42,34.38,34.4,87900.0,30.1274,30.1274,30.0923,30.1099,87900.0
2014-05-22 12:10:00,34.4,34.43,34.39,34.4,125900.0,30.1099,30.1361,30.1011,30.1099,125900.0
2014-05-22 12:15:00,34.41,34.42,34.38,34.39,40200.0,30.1186,30.1274,30.0923,30.1011,40200.0
2014-05-22 12:20:00,34.37,34.4,34.37,34.4,23800.0,30.0836,30.1099,30.0836,30.1099,23800.0
2014-05-22 12:25:00,34.4,34.41,34.36,34.39,77500.0,30.1099,30.1186,30.0748,30.1011,77500.0
2014-05-22 12:30:00,34.39,34.4,34.37,34.4,26600.0,30.1011,30.1099,30.0836,30.1099,26600.0
2014-05-22 12:35:00,34.39,34.4,34.36,34.38,68400.0,30.1011,30.1099,30.0748,30.0923,68400.0
2014-05-22 12:40:00,34.38,34.39,34.37,34.38,21800.0,30.0923,30.1011,30.0836,30.0923,21800.0
2014-05-22 12:45:00,34.39,34.39,34.36,34.37,35500.0,30.1011,30.1011,30.0748,30.0836,35500.0
2014-05-22 12:50:00,34.36,34.37,34.34,34.35,36700.0,30.0748,30.0836,30.0573,30.0661,36700.0
2014-05-22 12:55:00,34.36,34.37,34.35,34.36,31200.0,30.0748,30.0836,30.0661,30.0748,31200.0
2014-05-22 13:00:00,34.37,34.38,34.36,34.38,47100.0,30.0836,30.0923,30.0748,30.0923,47100.0
2014-05-22 13:05:00,34.38,34.39,34.35,34.36,101700.0,30.0923,30.1011,30.0661,30.0748,101700.0
2014-05-22 13:10:00,34.36,34.37,34.35,34.37,34000.0,30.0748,30.0836,30.0661,30.0836,34000.0
2014-05-22 13:15:00,34.37,34.37,34.35,34.37,34600.0,30.0836,30.0836,30.0661,30.0836,34600.0
2014-05-22 13:20:00,34.37,34.38,34.35,34.37,49000.0,30.0836,30.0923,30.0661,30.0836,49000.0
2014-05-22 13:25:00,34.37,34.38,34.35,34.36,71300.0,30.0836,30.0923,30.0661,30.0748,71300.0
2014-05-22 13:30:00,34.36,34.39,34.36,34.39,81900.0,30.0748,30.1011,30.0748,30.1011,81900.0
2014-05-22 13:35:00,34.39,34.4,34.39,34.39,15900.0,30.1011,30.1099,30.1011,30.1011,15900.0
2014-05-22 13:40:00,34.39,34.4,34.39,34.39,31700.0,30.1011,30.1099,30.1011,30.1011,31700.0
2014-05-22 13:45:00,34.4,34.43,34.39,34.42,46800.0,30.1099,30.1361,30.1011,30.1274,46800.0
2014-05-22 13:50:00,34.42,34.43,34.39,34.43,111700.0,30.1274,30.1361,30.1011,30.1361,111700.0
2014-05-22 13:55:00,34.43,34.44,34.4,34.42,82200.0,30.1361,30.1449,30.1099,30.1274,82200.0
2014-05-22 14:00:00,34.42,34.44,34.42,34.42,95800.0,30.1274,30.1449,30.1274,30.1274,95800.0
2014-05-22 14:05:00,34.43,34.44,34.42,34.44,41500.0,30.1361,30.1449,30.1274,30.1449,41500.0
2014-05-22 14:10:00,34.44,34.46,34.43,34.43,21200.0,30.1449,30.1624,30.1361,30.1361,21200.0
2014-05-22 14:15:00,34.43,34.44,34.39,34.39,118400.0,30.1361,30.1449,30.1011,30.1011,118400.0
2014-05-22 14:20:00,34.39,34.41,34.39,34.4,34900.0,30.1011,30.1186,30.1011,30.1099,34900.0
2014-05-22 14:25:00,34.41,34.41,34.38,34.39,40900.0,30.1186,30.1186,30.0923,30.1011,40900.0
2014-05-22 14:30:00,34.39,34.41,34.39,34.39,35800.0,30.1011,30.1186,30.1011,30.1011,35800.0
2014-05-22 14:35:00,34.39,34.41,34.38,34.41,53500.0,30.1011,30.1186,30.0923,30.1186,53500.0
2014-05-22 14:40:00,34.41,34.41,34.38,34.39,86700.0,30.1186,30.1186,30.0923,30.1011,86700.0
2014-05-22 14:45:00,34.39,34.4,34.38,34.39,8100.0,30.1011,30.1099,30.0923,30.1011,8100.0
2014-05-22 14:50:00,34.39,34.39,34.36,34.36,35700.0,30.1011,30.1011,30.0748,30.0748,35700.0
2014-05-22 14:55:00,34.36,34.37,34.36,34.36,27600.0,30.0748,30.0836,30.0748,30.0748,27600.0
2014-05-22 15:00:00,34.37,34.37,34.34,34.36,60600.0,30.0836,30.0836,30.0573,30.0748,60600.0
2014-05-22 15:05:00,34.35,34.36,34.33,34.33,29600.0,30.0661,30.0748,30.0486,30.0486,29600.0
2014-05-22 15:10:00,34.33,34.34,34.33,34.34,44400.0,30.0486,30.0573,30.0486,30.0573,44400.0
2014-05-22 15:15:00,34.34,34.37,34.33,34.37,32800.0,30.0573,30.0836,30.0486,30.0836,32800.0
2014-05-22 15:20:00,34.37,34.37,34.33,34.34,127900.0,30.0836,30.0836,30.0486,30.0573,127900.0
2014-05-22 15:25:00,34.34,34.35,34.32,34.33,100300.0,30.0573,30.0661,30.0398,30.0486,100300.0
2014-05-22 15:30:00,34.34,34.35,34.31,34.31,81400.0,30.0573,30.0661,30.0311,30.0311,81400.0
2014-05-22 15:35:00,34.31,34.34,34.3,34.34,225100.0,30.0311,30.0573,30.0223,30.0573,225100.0
2014-05-22 15:40:00,34.34,34.38,34.34,34.37,264200.0,30.0573,30.0923,30.0573,30.0836,264200.0
2014-05-22 15:45:00,34.37,34.38,34.35,34.36,192800.0,30.0836,30.0923,30.0661,30.0748,192800.0
2014-05-22 15:50:00,34.36,34.37,34.3,34.3,206400.0,30.0748,30.0836,30.0223,30.0223,206400.0
2014-05-22 15:55:00,34.31,34.32,34.29,34.3,240300.0,30.0311,30.0398,30.0136,30.0223,240300.0
2014-05-23 09:30:00,34.49,34.49,34.32,34.4,128000.0,30.1886,30.1886,30.0398,30.1099,128000.0
2014-05-23 09:35:00,34.4,34.44,34.3,34.3,104900.0,30.1099,30.1449,30.0223,30.0223,104900.0
2014-05-23 09:40:00,34.3,34.39,34.27,34.35,85600.0,30.0223,30.1011,29.9961,30.0661,85600.0
2014-05-23 09:45:00,34.35,34.38,34.31,34.31,127600.0,30.0661,30.0923,30.0311,30.0311,127600.0
2014-05-23 09:50:00,34.31,34.37,34.28,34.35,78000.0,30.0311,30.0836,30.0048,30.0661,78000.0
2014-05-23 09:55:00,34.35,34.36,34.32,34.34,180100.0,30.0661,30.0748,30.0398,30.0573,180100.0
2014-05-23 10:00:00,34.34,34.38,34.33,34.37,294200.0,30.0573,30.0923,30.0486,30.0836,294200.0
2014-05-23 10:05:00,34.37,34.42,34.37,34.39,44900.0,30.0836,30.1274,30.0836,30.1011,44900.0
2014-05-23 10:10:00,34.4,34.41,34.34,34.37,105200.0,30.1099,30.1186,30.0573,30.0836,105200.0
2014-05-23 10:15:00,34.37,34.41,34.37,34.39,73500.0,30.0836,30.1186,30.0836,30.1011,73500.0
2014-05-23 10:20:00,34.39,34.45,34.39,34.45,219500.0,30.1011,30.1536,30.1011,30.1536,219500.0
2014-05-23 10:25:00,34.45,34.5,34.42,34.5,146900.0,30.1536,30.1974,30.1274,30.1974,146900.0
2014-05-23 10:30:00,34.49,34.55,34.48,34.54,105400.0,30.1886,30.2411,30.1799,30.2324,105400.0
2014-05-23 10:35:00,34.54,34.57,34.5,34.5,92200.0,30.2324,30.2587,30.1974,30.1974,92200.0
2014-05-23 10:40:00,34.51,34.51,34.47,34.47,69400.0,30.2061,30.2061,30.1711,30.1711,69400.0
2014-05-23 10:45:00,34.46,34.49,34.46,34.47,21900.0,30.1624,30.1886,30.1624,30.1711,21900.0
2014-05-23 10:50:00,34.46,34.46,34.44,34.46,52200.0,30.1624,30.1624,30.1449,30.1624,52200.0
2014-05-23 10:55:00,34.45,34.46,34.44,34.46,67200.0,30.1536,30.1624,30.1449,30.1624,67200.0
2014-05-23 11:00:00,34.46,34.48,34.45,34.46,50600.0,30.1624,30.1799,30.1536,30.1624,50600.0
2014-05-23 11:05:00,34.45,34.47,34.45,34.46,45400.0,30.1536,30.1711,30.1536,30.1624,45400.0
2014-05-23 11:10:00,34.45,34.46,34.44,34.45,34100.0,30.1536,30.1624,30.1449,30.1536,34100.0
2014-05-23 11:15:00,34.44,34.5,34.44,34.48,81600.0,30.1449,30.1974,30.1449,30.1799,81600.0
2014-05-23 11:20:00,34.48,34.51,34.46,34.48,27400.0,30.1799,30.2061,30.1624,30.1799,27400.0
2014-05-23 11:25:00,34.47,34.52,34.47,34.48,63300.0,30.1711,30.2149,30.1711,30.1799,63300.0
2014-05-23 11:30:00,34.48,34.51,34.46,34.48,72600.0,30.1799,30.2061,30.1624,30.1799,72600.0
2014-05-23 11:35:00,34.48,34.5,34.46,34.49,43000.0,30.1799,30.1974,30.1624,30.1886,43000.0
2014-05-23 11:40:00,34.49,34.5,34.48,34.48,24200.0,30.1886,30.1974,30.1799,30.1799,24200.0
2014-05-23 11:45:00,34.48,34.5,34.47,34.49,32800.0,30.1799,30.1974,30.1711,30.1886,32800.0
2014-05-23 11:50:00,34.49,34.5,34.48,34.49,17800.0,30.1886,30.1974,30.1799,30.1886,17800.0
2014-05-23 11:55:00,34.5,34.5,34.45,34.46,53200.0,30.1974,30.1974,30.1536,30.1624,53200.0
2014-05-23 12:00:00,34.46,34.47,34.45,34.47,47000.0,30.1624,30.1711,30.1536,30.1711,47000.0
2014-05-23 12:05:00,34.47,34.48,34.45,34.45,55300.0,30.1711,30.1799,30.1536,30.1536,55300.0
2014-05-23 12:10:00,34.45,34.47,34.45,34.46,37900.0,30.1536,30.1711,30.1536,30.1624,37900.0
2014-05-23 12:15:00,34.46,34.5,34.45,34.5,38200.0,30.1624,30.1974,30.1536,30.1974,38200.0
2014-05-23 12:20:00,34.49,34.5,34.45,34.48,56000.0,30.1886,30.1974,30.1536,30.1799,56000.0
2014-05-23 12:25:00,34.47,34.51,34.45,34.5,80300.0,30.1711,30.2061,30.1536,30.1974,80300.0
2014-05-23 12:30:00,34.5,34.5,34.49,34.49,24000.0,30.1974,30.1974,30.1886,30.1886,24000.0
2014-05-23 12:35:00,34.49,34.5,34.48,34.49,132600.0,30.1886,30.1974,30.1799,30.1886,132600.0
2014-05-23 12:40:00,34.49,34.51,34.48,34.51,134600.0,30.1886,30.2061,30.1799,30.2061,134600.0
2014-05-23 12:45:00,34.51,34.52,34.49,34.5,61200.0,30.2061,30.2149,30.1886,30.1974,61200.0
2014-05-23 12:50:00,34.51,34.53,34.51,34.51,37200.0,30.2061,30.2236,30.2061,30.2061,37200.0
2014-05-23 12:55:00,34.51,34.55,34.49,34.55,85700.0,30.2061,30.2411,30.1886,30.2411,85700.0
2014-05-23 13:00:00,34.55,34.56,34.53,34.54,36400.0,30.2411,30.2499,30.2236,30.2324,36400.0
2014-05-23 13:05:00,34.54,34.55,34.53,34.54,8100.0,30.2324,30.2411,30.2236,30.2324,8100.0
2014-05-23 13:10:00,34.55,34.55,34.52,34.53,26000.0,30.2411,30.2411,30.2149,30.2236,26000.0
2014-05-23 13:15:00,34.54,34.55,34.51,34.53,39900.0,30.2324,30.2411,30.2061,30.2236,39900.0
2014-05-23 13:20:00,34.53,34.53,34.47,34.48,22100.0,30.2236,30.2236,30.1711,30.1799,22100.0
2014-05-23 13:25:00,34.47,34.48,34.46,34.48,16800.0,30.1711,30.1799,30.1624,30.1799,16800.0
2014-05-23 13:30:00,34.48,34.5,34.48,34.49,22600.0,30.1799,30.1974,30.1799,30.1886,22600.0
2014-05-23 13:35:00,34.48,34.48,34.45,34.48,40000.0,30.1799,30.1799,30.1536,30.1799,40000.0
2014-05-23 13:40:00,34.48,34.48,34.45,34.46,16100.0,30.1799,30.1799,30.1536,30.1624,16100.0
2014-05-23 13:45:00,34.46,34.49,34.45,34.46,105100.0,30.1624,30.1886,30.1536,30.1624,105100.0
2014-05-23 13:50:00,34.45,34.47,34.44,34.47,79900.0,30.1536,30.1711,30.1449,30.1711,79900.0
2014-05-23 13:55:00,34.48,34.48,34.45,34.45,37600.0,30.1799,30.1799,30.1536,30.1536,37600.0
2014-05-23 14:00:00,34.46,34.49,34.45,34.48,59600.0,30.1624,30.1886,30.1536,30.1799,59600.0
2014-05-23 14:05:00,34.49,34.49,34.45,34.45,16200.0,30.1886,30.1886,30.1536,30.1536,16200.0
2014-05-23 14:10:00,34.46,34.47,34.45,34.45,24000.0,30.1624,30.1711,30.1536,30.1536,24000.0
2014-05-23 14:15:00,34.45,34.48,34.45,34.46,43700.0,30.1536,30.1799,30.1536,30.1624,43700.0
2014-05-23 14:20:00,34.45,34.47,34.45,34.45,69900.0,30.1536,30.1711,30.1536,30.1536,69900.0
2014-05-23 14:25:00,34.45,34.46,34.45,34.45,10900.0,30.1536,30.1624,30.1536,30.1536,10900.0
2014-05-23 14:30:00,34.46,34.47,34.45,34.45,28600.0,30.1624,30.1711,30.1536,30.1536,28600.0
2014-05-23 14:35:00,34.45,34.47,34.45,34.45,36000.0,30.1536,30.1711,30.1536,30.1536,36000.0
2014-05-23 14:40:00,34.45,34.47,34.45,34.47,33200.0,30.1536,30.1711,30.1536,30.1711,33200.0
2014-05-23 14:45:00,34.47,34.48,34.47,34.47,14600.0,30.1711,30.1799,30.1711,30.1711,14600.0
2014-05-23 14:50:00,34.48,34.48,34.47,34.48,9700.0,30.1799,30.1799,30.1711,30.1799,9700.0
2014-05-23 14:55:00,34.48,34.48,34.44,34.44,63400.0,30.1799,30.1799,30.1449,30.1449,63400.0
2014-05-23 15:00:00,34.45,34.47,34.44,34.45,63600.0,30.1536,30.1711,30.1449,30.1536,63600.0
2014-05-23 15:05:00,34.45,34.46,34.44,34.45,124100.0,30.1536,30.1624,30.1449,30.1536,124100.0
2014-05-23 15:10:00,34.45,34.46,34.44,34.45,32000.0,30.1536,30.1624,30.1449,30.1536,32000.0
2014-05-23 15:15:00,34.46,34.46,34.44,34.45,26900.0,30.1624,30.1624,30.1449,30.1536,26900.0
2014-05-23 15:20:00,34.44,34.45,34.43,34.43,35800.0,30.1449,30.1536,30.1361,30.1361,35800.0
2014-05-23 15:25:00,34.43,34.45,34.43,34.45,28700.0,30.1361,30.1536,30.1361,30.1536,28700.0
2014-05-23 15:30:00,34.45,34.45,34.43,34.44,72700.0,30.1536,30.1536,30.1361,30.1449,72700.0
2014-05-23 15:35:00,34.43,34.44,34.43,34.44,37400.0,30.1361,30.1449,30.1361,30.1449,37400.0
2014-05-23 15:40:00,34.43,34.46,34.43,34.45,103800.0,30.1361,30.1624,30.1361,30.1536,103800.0
2014-05-23 15:45:00,34.45,34.45,34.41,34.41,103000.0,30.1536,30.1536,30.1186,30.1186,103000.0
2014-05-23 15:50:00,34.41,34.45,34.41,34.45,117900.0,30.1186,30.1536,30.1186,30.1536,117900.0
2014-05-23 15:55:00,34.45,34.45,34.43,34.44,215200.0,30.1536,30.1536,30.1361,30.1449,215200.0
2014-05-27 09:30:00,34.44,34.46,34.15,34.45,233200.0,30.1449,30.1624,29.891,30.1536,233200.0
2014-05-27 09:35:00,34.44,34.45,34.28,34.31,98600.0,30.1449,30.1536,30.0048,30.0311,98600.0
2014-05-27 09:40:00,34.33,34.35,34.28,34.3,47400.0,30.0486,30.0661,30.0048,30.0223,47400.0
2014-05-27 09:45:00,34.29,34.31,34.22,34.27,56400.0,30.0136,30.0311,29.9523,29.9961,56400.0
2014-05-27 09:50:00,34.27,34.27,34.23,34.26,37400.0,29.9961,29.9961,29.9611,29.9873,37400.0
2014-05-27 09:55:00,34.27,34.3,34.27,34.27,34300.0,29.9961,30.0223,29.9961,29.9961,34300.0
2014-05-27 10:00:00,34.28,34.34,34.28,34.32,39200.0,30.0048,30.0573,30.0048,30.0398,39200.0
2014-05-27 10:05:00,34.31,34.38,34.31,34.37,46100.0,30.0311,30.0923,30.0311,30.0836,46100.0
2014-05-27 10:10:00,34.37,34.38,34.33,34.36,54000.0,30.0836,30.0923,30.0486,30.0748,54000.0
2014-05-27 10:15:00,34.35,34.35,34.31,34.32,73200.0,30.0661,30.0661,30.0311,30.0398,73200.0
2014-05-27 10:20:00,34.31,34.32,34.27,34.28,46500.0,30.0311,30.0398,29.9961,30.0048,46500.0
2014-05-27 10:25:00,34.28,34.3,34.26,34.3,36000.0,30.0048,30.0223,29.9873,30.0223,36000.0
2014-05-27 10:30:00,34.3,34.31,34.27,34.27,42900.0,30.0223,30.0311,29.9961,29.9961,42900.0
2014-05-27 10:35:00,34.28,34.28,34.21,34.21,47000.0,30.0048,30.0048,29.9435,29.9435,47000.0
2014-05-27 10:40:00,34.22,34.28,34.19,34.27,78900.0,29.9523,30.0048,29.926,29.9961,78900.0
2014-05-27 10:45:00,34.28,34.28,34.22,34.22,89400.0,30.0048,30.0048,29.9523,29.9523,89400.0
2014-05-27 10:50:00,34.23,34.24,34.15,34.15,111800.0,29.9611,29.9698,29.891,29.891,111800.0
2014-05-27 10:55:00,34.15,34.16,34.13,34.14,70400.0,29.891,29.8998,29.8735,29.8823,70400.0
2014-05-27 11:00:00,34.14,34.15,34.12,34.12,38700.0,29.8823,29.891,29.8648,29.8648,38700.0
2014-05-27 11:05:00,34.12,34.19,34.12,34.13,76800.0,29.8648,29.926,29.8648,29.8735,76800.0
2014-05-27 11:10:00,34.13,34.15,34.11,34.14,69400.0,29.8735,29.891,29.856,29.8823,69400.0
2014-05-27 11:15:00,34.14,34.14,34.11,34.11,83900.0,29.8823,29.8823,29.856,29.856,83900.0
2014-05-27 11:20:00,34.11,34.12,34.05,34.05,74000.0,29.856,29.8648,29.8035,29.8035,74000.0
2014-05-27 11:25:00,34.06,34.09,34.02,34.09,119400.0,29.8123,29.8385,29.7772,29.8385,119400.0
2014-05-27 11:30:00,34.09,34.12,34.09,34.09,46000.0,29.8385,29.8648,29.8385,29.8385,46000.0
2014-05-27 11:35:00,34.08,34.1,34.07,34.1,39900.0,29.8298,29.8473,29.821,29.8473,39900.0
2014-05-27 11:40:00,34.11,34.15,34.1,34.14,50800.0,29.856,29.891,29.8473,29.8823,50800.0
2014-05-27 11:45:00,34.14,34.15,34.12,34.14,41400.0,29.8823,29.891,29.8648,29.8823,41400.0
2014-05-27 11:50:00,34.14,34.15,34.12,34.15,54100.0,29.8823,29.891,29.8648,29.891,54100.0
2014-05-27 11:55:00,34.14,34.16,34.12,34.15,27100.0,29.8823,29.8998,29.8648,29.891,27100.0
2014-05-27 12:00:00,34.15,34.16,34.11,34.11,30200.0,29.891,29.8998,29.856,29.856,30200.0
2014-05-27 12:05:00,34.11,34.12,34.08,34.09,36900.0,29.856,29.8648,29.8298,29.8385,36900.0
2014-05-27 12:10:00,34.09,34.11,34.05,34.06,138900.0,29.8385,29.856,29.8035,29.8123,138900.0
2014-05-27 12:15:00,34.06,34.11,34.06,34.11,71100.0,29.8123,29.856,29.8123,29.856,71100.0
2014-05-27 12:20:00,34.11,34.11,34.06,34.07,61100.0,29.856,29.856,29.8123,29.821,61100.0
2014-05-27 12:25:00,34.06,34.06,34.04,34.05,32000.0,29.8123,29.8123,29.7948,29.8035,32000.0
2014-05-27 12:30:00,34.05,34.06,34.04,34.05,38700.0,29.8035,29.8123,29.7948,29.8035,38700.0
2014-05-27 12:35:00,34.04,34.05,34.01,34.01,32700.0,29.7948,29.8035,29.7685,29.7685,32700.0
2014-05-27 12:40:00,34.02,34.02,33.97,33.98,176300.0,29.7772,29.7772,29.7335,29.7422,176300.0
2014-05-27 12:45:00,33.98,33.99,33.94,33.95,43900.0,29.7422,29.751,29.7072,29.716,43900.0
2014-05-27 12:50:00,33.94,33.96,33.93,33.93,77800.0,29.7072,29.7247,29.6985,29.6985,77800.0
2014-05-27 12:55:00,33.93,33.95,33.92,33.95,44900.0,29.6985,29.716,29.6897,29.716,44900.0
2014-05-27 13:00:00,33.94,33.96,33.94,33.94,39100.0,29.7072,29.7247,29.7072,29.7072,39100.0
2014-05-27 13:05:00,33.94,33.95,33.93,33.94,54200.0,29.7072,29.716,29.6985,29.7072,54200.0
2014-05-27 13:10:00,33.94,33.95,33.93,33.95,31800.0,29.7072,29.716,29.6985,29.716,31800.0
2014-05-27 13:15:00,33.95,33.95,33.93,33.95,51200.0,29.716,29.716,29.6985,29.716,51200.0
2014-05-27 13:20:00,33.95,33.96,33.92,33.94,270900.0,29.716,29.7247,29.6897,29.7072,270900.0
2014-05-27 13:25:00,33.94,33.99,33.94,33.98,83100.0,29.7072,29.751,29.7072,29.7422,83100.0
2014-05-27 13:30:00,33.98,34.0,33.97,33.99,40600.0,29.7422,29.7597,29.7335,29.751,40600.0
2014-05-27 13:35:00,34.0,34.0,33.97,33.97,53500.0,29.7597,29.7597,29.7335,29.7335,53500.0
2014-05-27 13:40:00,33.97,33.99,33.95,33.98,83100.0,29.7335,29.751,29.716,29.7422,83100.0
2014-05-27 13:45:00,33.97,33.99,33.95,33.96,61100.0,29.7335,29.751,29.716,29.7247,61100.0
2014-05-27 13:50:00,33.96,33.97,33.95,33.95,33100.0,29.7247,29.7335,29.716,29.716,33100.0
2014-05-27 13:55:00,33.95,33.96,33.95,33.95,52200.0,29.716,29.7247,29.716,29.716,52200.0
2014-05-27 14:00:00,33.95,33.95,33.94,33.94,24500.0,29.716,29.716,29.7072,29.7072,24500.0
2014-05-27 14:05:00,33.95,33.95,33.92,33.92,47700.0,29.716,29.716,29.6897,29.6897,47700.0
2014-05-27 14:10:00,33.92,33.93,33.91,33.92,66700.0,29.6897,29.6985,29.681,29.6897,66700.0
2014-05-27 14:15:00,33.91,33.93,33.91,33.91,76600.0,29.681,29.6985,29.681,29.681,76600.0
2014-05-27 14:20:00,33.92,33.93,33.91,33.91,26500.0,29.6897,29.6985,29.681,29.681,26500.0
2014-05-27 14:25:00,33.91,33.92,33.91,33.92,50500.0,29.681,29.6897,29.681,29.6897,50500.0
2014-05-27 14:30:00,33.92,33.92,33.91,33.92,32800.0,29.6897,29.6897,29.681,29.6897,32800.0
2014-05-27 14:35:00,33.92,33.93,33.91,33.92,29500.0,29.6897,29.6985,29.681,29.6897,29500.0
2014-05-27 14:40:00,33.91,33.93,33.91,33.93,54400.0,29.681,29.6985,29.681,29.6985,54400.0
2014-05-27 14:45:00,33.92,33.93,33.91,33.93,75700.0,29.6897,29.6985,29.681,29.6985,75700.0
2014-05-27 14:50:00,33.93,33.95,33.92,33.93,73400.0,29.6985,29.716,29.6897,29.6985,73400.0
2014-05-27 14:55:00,33.93,33.95,33.93,33.94,24900.0,29.6985,29.716,29.6985,29.7072,24900.0
2014-05-27 15:00:00,33.93,33.94,33.92,33.93,68800.0,29.6985,29.7072,29.6897,29.6985,68800.0
2014-05-27 15:05:00,33.93,33.95,33.92,33.93,67700.0,29.6985,29.716,29.6897,29.6985,67700.0
2014-05-27 15:10:00,33.93,33.93,33.91,33.92,91300.0,29.6985,29.6985,29.681,29.6897,91300.0
2014-05-27 15:15:00,33.93,33.93,33.91,33.93,89500.0,29.6985,29.6985,29.681,29.6985,89500.0
2014-05-27 15:20:00,33.92,33.95,33.92,33.95,107800.0,29.6897,29.716,29.6897,29.716,107800.0
2014-05-27 15:25:00,33.95,33.96,33.94,33.95,43000.0,29.716,29.7247,29.7072,29.716,43000.0
2014-05-27 15:30:00,33.94,33.95,33.92,33.94,149800.0,29.7072,29.716,29.6897,29.7072,149800.0
2014-05-27 15:35:00,33.94,33.99,33.94,33.99,148900.0,29.7072,29.751,29.7072,29.751,148900.0
2014-05-27 15:40:00,33.99,34.0,33.98,34.0,115000.0,29.751,29.7597,29.7422,29.7597,115000.0
2014-05-27 15:45:00,34.0,34.01,33.99,34.0,134200.0,29.7597,29.7685,29.751,29.7597,134200.0
2014-05-27 15:50:00,34.01,34.01,33.96,33.97,297700.0,29.7685,29.7685,29.7247,29.7335,297700.0
2014-05-27 15:55:00,33.96,33.97,33.93,33.96,421900.0,29.7247,29.7335,29.6985,29.7247,421900.0
2014-05-28 09:30:00,34.0,34.02,33.82,33.84,222300.0,29.7597,29.7772,29.6022,29.6197,222300.0
2014-05-28 09:35:00,33.85,33.89,33.76,33.76,99200.0,29.6284,29.6635,29.5497,29.5497,99200.0
2014-05-28 09:40:00,33.76,33.78,33.67,33.73,139800.0,29.5497,29.5672,29.4709,29.5234,139800.0
2014-05-28 09:45:00,33.72,33.73,33.64,33.68,103500.0,29.5147,29.5234,29.4446,29.4796,103500.0
2014-05-28 09:50:00,33.69,33.7,33.63,33.64,130400.0,29.4884,29.4972,29.4359,29.4446,130400.0
2014-05-28 09:55:00,33.63,33.65,33.53,33.54,282800.0,29.4359,29.4534,29.3484,29.3571,282800.0
2014-05-28 10:00:00,33.52,33.52,33.43,33.5,223800.0,29.3396,29.3396,29.2608,29.3221,223800.0
2014-05-28 10:05:00,33.49,33.58,33.49,33.55,129700.0,29.3133,29.3921,29.3133,29.3659,129700.0
2014-05-28 10:10:00,33.56,33.59,33.5,33.59,93600.0,29.3746,29.4009,29.3221,29.4009,93600.0
2014-05-28 10:15:00,33.59,33.61,33.56,33.56,141300.0,29.4009,29.4184,29.3746,29.3746,141300.0
2014-05-28 10:20:00,33.56,33.59,33.55,33.57,140100.0,29.3746,29.4009,29.3659,29.3834,140100.0
2014-05-28 10:25:00,33.57,33.67,33.56,33.66,87900.0,29.3834,29.4709,29.3746,29.4621,87900.0
2014-05-28 10:30:00,33.66,33.75,33.66,33.74,118400.0,29.4621,29.5409,29.4621,29.5322,118400.0
2014-05-28 10:35:00,33.74,33.76,33.71,33.76,114000.0,29.5322,29.5497,29.5059,29.5497,114000.0
2014-05-28 10:40:00,33.75,33.8,33.74,33.78,123200.0,29.5409,29.5847,29.5322,29.5672,123200.0
2014-05-28 10:45:00,33.79,33.8,33.73,33.8,139400.0,29.5759,29.5847,29.5234,29.5847,139400.0
2014-05-28 10:50:00,33.8,33.82,33.78,33.82,104000.0,29.5847,29.6022,29.5672,29.6022,104000.0
2014-05-28 10:55:00,33.82,33.82,33.75,33.77,107000.0,29.6022,29.6022,29.5409,29.5584,107000.0
2014-05-28 11:00:00,33.78,33.78,33.75,33.78,197200.0,29.5672,29.5672,29.5409,29.5672,197200.0
2014-05-28 11:05:00,33.78,33.78,33.73,33.76,130200.0,29.5672,29.5672,29.5234,29.5497,130200.0
2014-05-28 11:10:00,33.76,33.77,33.75,33.76,33800.0,29.5497,29.5584,29.5409,29.5497,33800.0
2014-05-28 11:15:00,33.75,33.8,33.75,33.8,55700.0,29.5409,29.5847,29.5409,29.5847,55700.0
2014-05-28 11:20:00,33.79,33.87,33.79,33.85,113700.0,29.5759,29.646,29.5759,29.6284,113700.0
2014-05-28 11:25:00,33.85,33.86,33.79,33.8,41000.0,29.6284,29.6372,29.5759,29.5847,41000.0
2014-05-28 11:30:00,33.8,33.86,33.79,33.86,78000.0,29.5847,29.6372,29.5759,29.6372,78000.0
2014-05-28 11:35:00,33.86,33.94,33.85,33.91,147000.0,29.6372,29.7072,29.6284,29.681,147000.0
2014-05-28 11:40:00,33.91,33.94,33.87,33.94,66300.0,29.681,29.7072,29.646,29.7072,66300.0
2014-05-28 11:45:00,33.94,33.95,33.91,33.91,73600.0,29.7072,29.716,29.681,29.681,73600.0
2014-05-28 11:50:00,33.91,33.92,33.81,33.84,130900.0,29.681,29.6897,29.5934,29.6197,130900.0
2014-05-28 11:55:00,33.84,33.87,33.82,33.84,71400.0,29.6197,29.646,29.6022,29.6197,71400.0
2014-05-28 12:00:00,33.84,33.86,33.82,33.82,85100.0,29.6197,29.6372,29.6022,29.6022,85100.0
2014-05-28 12:05:00,33.83,33.83,33.77,33.78,32900.0,29.6109,29.6109,29.5584,29.5672,32900.0
2014-05-28 12:10:00,33.77,33.78,33.74,33.75,54900.0,29.5584,29.5672,29.5322,29.5409,54900.0
2014-05-28 12:15:00,33.74,33.74,33.72,33.73,58200.0,29.5322,29.5322,29.5147,29.5234,58200.0
2014-05-28 12:20:00,33.73,33.75,33.72,33.75,51400.0,29.5234,29.5409,29.5147,29.5409,51400.0
2014-05-28 12:25:00,33.74,33.79,33.73,33.76,105700.0,29.5322,29.5759,29.5234,29.5497,105700.0
2014-05-28 12:30:00,33.76,33.77,33.75,33.75,41200.0,29.5497,29.5584,29.5409,29.5409,41200.0
2014-05-28 12:35:00,33.74,33.76,33.74,33.75,95100.0,29.5322,29.5497,29.5322,29.5409,95100.0
2014-05-28 12:40:00,33.75,33.79,33.75,33.78,46100.0,29.5409,29.5759,29.5409,29.5672,46100.0
2014-05-28 12:45:00,33.78,33.78,33.74,33.75,70000.0,29.5672,29.5672,29.5322,29.5409,70000.0
2014-05-28 12:50:00,33.75,33.75,33.7,33.7,117600.0,29.5409,29.5409,29.4972,29.4972,117600.0
2014-05-28 12:55:00,33.7,33.78,33.7,33.76,59800.0,29.4972,29.5672,29.4972,29.5497,59800.0
2014-05-28 13:00:00,33.77,33.78,33.75,33.78,45800.0,29.5584,29.5672,29.5409,29.5672,45800.0
2014-05-28 13:05:00,33.77,33.78,33.75,33.77,47500.0,29.5584,29.5672,29.5409,29.5584,47500.0
2014-05-28 13:10:00,33.77,33.77,33.74,33.74,23000.0,29.5584,29.5584,29.5322,29.5322,23000.0
2014-05-28 13:15:00,33.74,33.75,33.72,33.75,71600.0,29.5322,29.5409,29.5147,29.5409,71600.0
2014-05-28 13:20:00,33.75,33.8,33.73,33.8,213800.0,29.5409,29.5847,29.5234,29.5847,213800.0
2014-05-28 13:25:00,33.79,33.82,33.79,33.82,127700.0,29.5759,29.6022,29.5759,29.6022,127700.0
2014-05-28 13:30:00,33.82,33.86,33.82,33.86,42300.0,29.6022,29.6372,29.6022,29.6372,42300.0
2014-05-28 13:35:00,33.86,33.87,33.84,33.86,87300.0,29.6372,29.646,29.6197,29.6372,87300.0
2014-05-28 13:40:00,33.86,33.87,33.82,33.82,57700.0,29.6372,29.646,29.6022,29.6022,57700.0
2014-05-28 13:45:00,33.82,33.83,33.79,33.8,86300.0,29.6022,29.6109,29.5759,29.5847,86300.0
2014-05-28 13:50:00,33.79,33.81,33.78,33.8,36600.0,29.5759,29.5934,29.5672,29.5847,36600.0
2014-05-28 13:55:00,33.8,33.81,33.77,33.78,30700.0,29.5847,29.5934,29.5584,29.5672,30700.0
2014-05-28 14:00:00,33.77,33.79,33.76,33.77,66000.0,29.5584,29.5759,29.5497,29.5584,66000.0
2014-05-28 14:05:00,33.78,33.78,33.76,33.78,64000.0,29.5672,29.5672,29.5497,29.5672,64000.0
2014-05-28 14:10:00,33.78,33.78,33.76,33.77,68800.0,29.5672,29.5672,29.5497,29.5584,68800.0
2014-05-28 14:15:00,33.77,33.78,33.76,33.78,35400.0,29.5584,29.5672,29.5497,29.5672,35400.0
2014-05-28 14:20:00,33.77,33.78,33.76,33.77,60300.0,29.5584,29.5672,29.5497,29.5584,60300.0
2014-05-28 14:25:00,33.78,33.78,33.75,33.76,29400.0,29.5672,29.5672,29.5409,29.5497,29400.0
2014-05-28 14:30:00,33.75,33.76,33.69,33.7,50500.0,29.5409,29.5497,29.4884,29.4972,50500.0
2014-05-28 14:35:00,33.7,33.71,33.69,33.7,25500.0,29.4972,29.5059,29.4884,29.4972,25500.0
2014-05-28 14:40:00,33.7,33.7,33.67,33.68,42900.0,29.4972,29.4972,29.4709,29.4796,42900.0
2014-05-28 14:45:00,33.68,33.7,33.67,33.7,32000.0,29.4796,29.4972,29.4709,29.4972,32000.0
2014-05-28 14:50:00,33.7,33.76,33.69,33.76,156200.0,29.4972,29.5497,29.4884,29.5497,156200.0
2014-05-28 14:55:00,33.76,33.77,33.75,33.75,32800.0,29.5497,29.5584,29.5409,29.5409,32800.0
2014-05-28 15:00:00,33.76,33.81,33.74,33.79,96400.0,29.5497,29.5934,29.5322,29.5759,96400.0
2014-05-28 15:05:00,33.8,33.83,33.77,33.83,154000.0,29.5847,29.6109,29.5584,29.6109,154000.0
2014-05-28 15:10:00,33.83,33.87,33.83,33.85,117500.0,29.6109,29.646,29.6109,29.6284,117500.0
2014-05-28 15:15:00,33.84,33.85,33.79,33.8,59500.0,29.6197,29.6284,29.5759,29.5847,59500.0
2014-05-28 15:20:00,33.81,33.81,33.79,33.8,40300.0,29.5934,29.5934,29.5759,29.5847,40300.0
2014-05-28 15:25:00,33.8,33.82,33.8,33.82,27600.0,29.5847,29.6022,29.5847,29.6022,27600.0
2014-05-28 15:30:00,33.82,33.82,33.8,33.81,35600.0,29.6022,29.6022,29.5847,29.5934,35600.0
2014-05-28 15:35:00,33.81,33.81,33.77,33.79,65400.0,29.5934,29.5934,29.5584,29.5759,65400.0
2014-05-28 15:40:00,33.79,33.85,33.79,33.84,144500.0,29.5759,29.6284,29.5759,29.6197,144500.0
2014-05-28 15:45:00,33.85,33.86,33.82,33.85,155200.0,29.6284,29.6372,29.6022,29.6284,155200.0
2014-05-28 15:50:00,33.85,33.85,33.82,33.83,110100.0,29.6284,29.6284,29.6022,29.6109,110100.0
2014-05-28 15:55:00,33.82,33.85,33.81,33.81,312500.0,29.6022,29.6284,29.5934,29.5934,312500.0
2014-05-29 09:30:00,33.85,33.95,33.81,33.89,180700.0,29.6284,29.716,29.5934,29.6635,180700.0
2014-05-29 09:35:00,33.89,33.98,33.89,33.95,75600.0,29.6635,29.7422,29.6635,29.716,75600.0
2014-05-29 09:40:00,33.95,34.0,33.93,33.99,61000.0,29.716,29.7597,29.6985,29.751,61000.0
2014-05-29 09:45:00,34.0,34.08,34.0,34.08,84000.0,29.7597,29.8298,29.7597,29.8298,84000.0
2014-05-29 09:50:00,34.07,34.16,34.0,34.14,258900.0,29.821,29.8998,29.7597,29.8823,258900.0
2014-05-29 09:55:00,34.14,34.2,34.12,34.16,89700.0,29.8823,29.9348,29.8648,29.8998,89700.0
2014-05-29 10:00:00,34.16,34.16,34.06,34.07,79800.0,29.8998,29.8998,29.8123,29.821,79800.0
2014-05-29 10:05:00,34.07,34.08,34.02,34.03,69700.0,29.821,29.8298,29.7772,29.786,69700.0
2014-05-29 10:10:00,34.03,34.06,33.9,33.94,86400.0,29.786,29.8123,29.6722,29.7072,86400.0
2014-05-29 10:15:00,33.94,34.08,33.92,34.08,78200.0,29.7072,29.8298,29.6897,29.8298,78200.0
2014-05-29 10:20:00,34.07,34.09,34.05,34.06,34000.0,29.821,29.8385,29.8035,29.8123,34000.0
2014-05-29 10:25:00,34.06,34.1,34.03,34.04,55000.0,29.8123,29.8473,29.786,29.7948,55000.0
2014-05-29 10:30:00,34.04,34.08,34.01,34.01,71000.0,29.7948,29.8298,29.7685,29.7685,71000.0
2014-05-29 10:35:00,34.02,34.09,34.01,34.09,26700.0,29.7772,29.8385,29.7685,29.8385,26700.0
2014-05-29 10:40:00,34.1,34.22,34.08,34.17,147000.0,29.8473,29.9523,29.8298,29.9085,147000.0
2014-05-29 10:45:00,34.18,34.2,34.15,34.2,57000.0,29.9173,29.9348,29.891,29.9348,57000.0
2014-05-29 10:50:00,34.2,34.28,34.19,34.24,88700.0,29.9348,30.0048,29.926,29.9698,88700.0
2014-05-29 10:55:00,34.23,34.24,34.19,34.24,67300.0,29.9611,29.9698,29.926,29.9698,67300.0
2014-05-29 11:00:00,34.24,34.28,34.2,34.22,158400.0,29.9698,30.0048,29.9348,29.9523,158400.0
2014-05-29 11:05:00,34.22,34.22,34.13,34.14,281300.0,29.9523,29.9523,29.8735,29.8823,281300.0
2014-05-29 11:10:00,34.14,34.15,34.11,34.12,16400.0,29.8823,29.891,29.856,29.8648,16400.0
2014-05-29 11:15:00,34.12,34.21,34.12,34.21,51700.0,29.8648,29.9435,29.8648,29.9435,51700.0
2014-05-29 11:20:00,34.21,34.21,34.16,34.17,55000.0,29.9435,29.9435,29.8998,29.9085,55000.0
2014-05-29 11:25:00,34.17,34.17,34.14,34.16,66500.0,29.9085,29.9085,29.8823,29.8998,66500.0
2014-05-29 11:30:00,34.15,34.2,34.15,34.18,110200.0,29.891,29.9348,29.891,29.9173,110200.0
2014-05-29 11:35:00,34.18,34.2,34.17,34.17,79300.0,29.9173,29.9348,29.9085,29.9085,79300.0
2014-05-29 11:40:00,34.18,34.19,34.16,34.18,54600.0,29.9173,29.926,29.8998,29.9173,54600.0
2014-05-29 11:45:00,34.18,34.18,34.17,34.18,41300.0,29.9173,29.9173,29.9085,29.9173,41300.0
2014-05-29 11:50:00,34.18,34.18,34.14,34.16,52700.0,29.9173,29.9173,29.8823,29.8998,52700.0
2014-05-29 11:55:00,34.15,34.2,34.15,34.19,63900.0,29.891,29.9348,29.891,29.926,63900.0
2014-05-29 12:00:00,34.19,34.24,34.19,34.23,25700.0,29.926,29.9698,29.926,29.9611,25700.0
2014-05-29 12:05:00,34.24,34.27,34.23,34.26,45500.0,29.9698,29.9961,29.9611,29.9873,45500.0
2014-05-29 12:10:00,34.26,34.31,34.25,34.31,36800.0,29.9873,30.0311,29.9786,30.0311,36800.0
2014-05-29 12:15:00,34.31,34.31,34.24,34.25,58000.0,30.0311,30.0311,29.9698,29.9786,58000.0
2014-05-29 12:20:00,34.25,34.25,34.24,34.24,22300.0,29.9786,29.9786,29.9698,29.9698,22300.0
2014-05-29 12:25:00,34.24,34.25,34.2,34.23,50000.0,29.9698,29.9786,29.9348,29.9611,50000.0
2014-05-29 12:30:00,34.23,34.25,34.21,34.22,41100.0,29.9611,29.9786,29.9435,29.9523,41100.0
2014-05-29 12:35:00,34.23,34.26,34.21,34.22,93600.0,29.9611,29.9873,29.9435,29.9523,93600.0
2014-05-29 12:40:00,34.22,34.25,34.22,34.25,34700.0,29.9523,29.9786,29.9523,29.9786,34700.0
2014-05-29 12:45:00,34.25,34.29,34.24,34.27,24300.0,29.9786,30.0136,29.9698,29.9961,24300.0
2014-05-29 12:50:00,34.27,34.28,34.26,34.27,17400.0,29.9961,30.0048,29.9873,29.9961,17400.0
2014-05-29 12:55:00,34.28,34.29,34.27,34.29,15700.0,30.0048,30.0136,29.9961,30.0136,15700.0
2014-05-29 13:00:00,34.29,34.3,34.26,34.27,42300.0,30.0136,30.0223,29.9873,29.9961,42300.0
2014-05-29 13:05:00,34.26,34.29,34.24,34.26,40400.0,29.9873,30.0136,29.9698,29.9873,40400.0
2014-05-29 13:10:00,34.26,34.27,34.25,34.26,32100.0,29.9873,29.9961,29.9786,29.9873,32100.0
2014-05-29 13:15:00,34.26,34.28,34.25,34.28,14700.0,29.9873,30.0048,29.9786,30.0048,14700.0
2014-05-29 13:20:00,34.28,34.28,34.25,34.27,42100.0,30.0048,30.0048,29.9786,29.9961,42100.0
2014-05-29 13:25:00,34.26,34.29,34.25,34.26,28300.0,29.9873,30.0136,29.9786,29.9873,28300.0
2014-05-29 13:30:00,34.26,34.27,34.23,34.23,27500.0,29.9873,29.9961,29.9611,29.9611,27500.0
2014-05-29 13:35:00,34.24,34.24,34.19,34.2,46900.0,29.9698,29.9698,29.926,29.9348,46900.0
2014-05-29 13:40:00,34.2,34.25,34.2,34.24,36100.0,29.9348,29.9786,29.9348,29.9698,36100.0
2014-05-29 13:45:00,34.24,34.27,34.24,34.27,19100.0,29.9698,29.9961,29.9698,29.9961,19100.0
2014-05-29 13:50:00,34.27,34.27,34.25,34.26,22000.0,29.9961,29.9961,29.9786,29.9873,22000.0
2014-05-29 13:55:00,34.26,34.27,34.24,34.25,35100.0,29.9873,29.9961,29.9698,29.9786,35100.0
2014-05-29 14:00:00,34.25,34.25,34.21,34.22,61200.0,29.9786,29.9786,29.9435,29.9523,61200.0
2014-05-29 14:05:00,34.23,34.24,34.22,34.23,20500.0,29.9611,29.9698,29.9523,29.9611,20500.0
2014-05-29 14:10:00,34.23,34.25,34.21,34.21,68800.0,29.9611,29.9786,29.9435,29.9435,68800.0
2014-05-29 14:15:00,34.21,34.23,34.2,34.23,49800.0,29.9435,29.9611,29.9348,29.9611,49800.0
2014-05-29 14:20:00,34.23,34.23,34.21,34.23,30300.0,29.9611,29.9611,29.9435,29.9611,30300.0
2014-05-29 14:25:00,34.23,34.23,34.22,34.23,9800.0,29.9611,29.9611,29.9523,29.9611,9800.0
2014-05-29 14:30:00,34.23,34.24,34.22,34.22,25600.0,29.9611,29.9698,29.9523,29.9523,25600.0
2014-05-29 14:35:00,34.23,34.29,34.23,34.26,105500.0,29.9611,30.0136,29.9611,29.9873,105500.0
2014-05-29 14:40:00,34.26,34.29,34.25,34.27,96100.0,29.9873,30.0136,29.9786,29.9961,96100.0
2014-05-29 14:45:00,34.28,34.31,34.27,34.31,73700.0,30.0048,30.0311,29.9961,30.0311,73700.0
2014-05-29 14:50:00,34.31,34.31,34.3,34.31,32800.0,30.0311,30.0311,30.0223,30.0311,32800.0
2014-05-29 14:55:00,34.31,34.32,34.29,34.31,54300.0,30.0311,30.0398,30.0136,30.0311,54300.0
2014-05-29 15:00:00,34.31,34.34,34.3,34.34,75000.0,30.0311,30.0573,30.0223,30.0573,75000.0
2014-05-29 15:05:00,34.34,34.34,34.32,34.33,40800.0,30.0573,30.0573,30.0398,30.0486,40800.0
2014-05-29 15:10:00,34.33,34.33,34.32,34.33,36700.0,30.0486,30.0486,30.0398,30.0486,36700.0
2014-05-29 15:15:00,34.33,34.35,34.32,34.35,57900.0,30.0486,30.0661,30.0398,30.0661,57900.0
2014-05-29 15:20:00,34.35,34.37,34.34,34.37,52800.0,30.0661,30.0836,30.0573,30.0836,52800.0
2014-05-29 15:25:00,34.37,34.39,34.36,34.37,82400.0,30.0836,30.1011,30.0748,30.0836,82400.0
2014-05-29 15:30:00,34.37,34.37,34.34,34.35,53600.0,30.0836,30.0836,30.0573,30.0661,53600.0
2014-05-29 15:35:00,34.35,34.36,34.33,34.34,95200.0,30.0661,30.0748,30.0486,30.0573,95200.0
2014-05-29 15:40:00,34.33,34.34,34.29,34.29,152400.0,30.0486,30.0573,30.0136,30.0136,152400.0
2014-05-29 15:45:00,34.29,34.3,34.27,34.27,171000.0,30.0136,30.0223,29.9961,29.9961,171000.0
2014-05-29 15:50:00,34.28,34.31,34.26,34.27,301900.0,30.0048,30.0311,29.9873,29.9961,301900.0
2014-05-29 15:55:00,34.27,34.29,34.26,34.27,403700.0,29.9961,30.0136,29.9873,29.9961,403700.0
2014-05-30 09:30:00,33.94,33.94,33.67,33.76,442600.0,29.7072,29.7072,29.4709,29.5497,442600.0
2014-05-30 09:35:00,33.76,33.87,33.69,33.8,185400.0,29.5497,29.646,29.4884,29.5847,185400.0
2014-05-30 09:40:00,33.8,33.83,33.75,33.8,231700.0,29.5847,29.6109,29.5409,29.5847,231700.0
2014-05-30 09:45:00,33.81,33.84,33.75,33.8,120100.0,29.5934,29.6197,29.5409,29.5847,120100.0
2014-05-30 09:50:00,33.8,33.81,33.76,33.8,132000.0,29.5847,29.5934,29.5497,29.5847,132000.0
2014-05-30 09:55:00,33.8,33.83,33.77,33.83,66000.0,29.5847,29.6109,29.5584,29.6109,66000.0
2014-05-30 10:00:00,33.84,33.85,33.8,33.85,123200.0,29.6197,29.6284,29.5847,29.6284,123200.0
2014-05-30 10:05:00,33.84,33.89,33.81,33.86,63900.0,29.6197,29.6635,29.5934,29.6372,63900.0
2014-05-30 10:10:00,33.87,33.93,33.81,33.89,145500.0,29.646,29.6985,29.5934,29.6635,145500.0
2014-05-30 10:15:00,33.89,33.91,33.84,33.85,49500.0,29.6635,29.681,29.6197,29.6284,49500.0
2014-05-30 10:20:00,33.85,33.9,33.84,33.9,49700.0,29.6284,29.6722,29.6197,29.6722,49700.0
2014-05-30 10:25:00,33.9,33.91,33.84,33.84,120900.0,29.6722,29.681,29.6197,29.6197,120900.0
2014-05-30 10:30:00,33.84,33.88,33.82,33.83,90900.0,29.6197,29.6547,29.6022,29.6109,90900.0
2014-05-30 10:35:00,33.83,33.86,33.78,33.81,160400.0,29.6109,29.6372,29.5672,29.5934,160400.0
2014-05-30 10:40:00,33.81,33.85,33.78,33.79,141300.0,29.5934,29.6284,29.5672,29.5759,141300.0
2014-05-30 10:45:00,33.79,33.86,33.78,33.85,128900.0,29.5759,29.6372,29.5672,29.6284,128900.0
2014-05-30 10:50:00,33.84,33.85,33.8,33.8,76800.0,29.6197,29.6284,29.5847,29.5847,76800.0
2014-05-30 10:55:00,33.8,33.84,33.79,33.82,41000.0,29.5847,29.6197,29.5759,29.6022,41000.0
2014-05-30 11:00:00,33.82,33.83,33.79,33.8,68700.0,29.6022,29.6109,29.5759,29.5847,68700.0
2014-05-30 11:05:00,33.8,33.83,33.79,33.83,78600.0,29.5847,29.6109,29.5759,29.6109,78600.0
2014-05-30 11:10:00,33.83,33.84,33.82,33.83,37800.0,29.6109,29.6197,29.6022,29.6109,37800.0
2014-05-30 11:15:00,33.83,33.83,33.79,33.79,52200.0,29.6109,29.6109,29.5759,29.5759,52200.0
2014-05-30 11:20:00,33.79,33.82,33.79,33.8,131300.0,29.5759,29.6022,29.5759,29.5847,131300.0
2014-05-30 11:25:00,33.8,33.82,33.78,33.81,165400.0,29.5847,29.6022,29.5672,29.5934,165400.0
2014-05-30 11:30:00,33.8,33.83,33.79,33.82,71900.0,29.5847,29.6109,29.5759,29.6022,71900.0
2014-05-30 11:35:00,33.82,33.85,33.8,33.8,101200.0,29.6022,29.6284,29.5847,29.5847,101200.0
2014-05-30 11:40:00,33.81,33.81,33.77,33.8,135000.0,29.5934,29.5934,29.5584,29.5847,135000.0
2014-05-30 11:45:00,33.79,33.8,33.77,33.79,194700.0,29.5759,29.5847,29.5584,29.5759,194700.0
2014-05-30 11:50:00,33.78,33.82,33.78,33.81,39900.0,29.5672,29.6022,29.5672,29.5934,39900.0
2014-05-30 11:55:00,33.82,33.88,33.81,33.86,32700.0,29.6022,29.6547,29.5934,29.6372,32700.0
2014-05-30 12:00:00,33.86,33.86,33.81,33.81,32900.0,29.6372,29.6372,29.5934,29.5934,32900.0
2014-05-30 12:05:00,33.8,33.81,33.79,33.8,19900.0,29.5847,29.5934,29.5759,29.5847,19900.0
2014-05-30 12:10:00,33.8,33.84,33.8,33.83,33500.0,29.5847,29.6197,29.5847,29.6109,33500.0
2014-05-30 12:15:00,33.82,33.83,33.8,33.82,22000.0,29.6022,29.6109,29.5847,29.6022,22000.0
2014-05-30 12:20:00,33.8,33.81,33.79,33.8,26700.0,29.5847,29.5934,29.5759,29.5847,26700.0
2014-05-30 12:25:00,33.79,33.83,33.79,33.82,74500.0,29.5759,29.6109,29.5759,29.6022,74500.0
2014-05-30 12:30:00,33.82,33.82,33.78,33.78,59200.0,29.6022,29.6022,29.5672,29.5672,59200.0
2014-05-30 12:35:00,33.78,33.8,33.77,33.78,51000.0,29.5672,29.5847,29.5584,29.5672,51000.0
2014-05-30 12:40:00,33.78,33.8,33.77,33.8,39000.0,29.5672,29.5847,29.5584,29.5847,39000.0
2014-05-30 12:45:00,33.79,33.83,33.79,33.83,51000.0,29.5759,29.6109,29.5759,29.6109,51000.0
2014-05-30 12:50:00,33.82,33.83,33.78,33.8,33100.0,29.6022,29.6109,29.5672,29.5847,33100.0
2014-05-30 12:55:00,33.79,33.82,33.79,33.8,26600.0,29.5759,29.6022,29.5759,29.5847,26600.0
2014-05-30 13:00:00,33.8,33.82,33.78,33.81,30300.0,29.5847,29.6022,29.5672,29.5934,30300.0
2014-05-30 13:05:00,33.8,33.83,33.8,33.81,25100.0,29.5847,29.6109,29.5847,29.5934,25100.0
2014-05-30 13:10:00,33.81,33.83,33.8,33.82,22600.0,29.5934,29.6109,29.5847,29.6022,22600.0
2014-05-30 13:15:00,33.82,33.83,33.79,33.81,47700.0,29.6022,29.6109,29.5759,29.5934,47700.0
2014-05-30 13:20:00,33.8,33.81,33.78,33.79,62400.0,29.5847,29.5934,29.5672,29.5759,62400.0
2014-05-30 13:25:00,33.79,33.81,33.78,33.8,48700.0,29.5759,29.5934,29.5672,29.5847,48700.0
2014-05-30 13:30:00,33.8,33.82,33.78,33.82,85800.0,29.5847,29.6022,29.5672,29.6022,85800.0
2014-05-30 13:35:00,33.82,33.82,33.79,33.81,33000.0,29.6022,29.6022,29.5759,29.5934,33000.0
2014-05-30 13:40:00,33.8,33.83,33.79,33.83,14800.0,29.5847,29.6109,29.5759,29.6109,14800.0
2014-05-30 13:45:00,33.83,33.85,33.81,33.81,30400.0,29.6109,29.6284,29.5934,29.5934,30400.0
2014-05-30 13:50:00,33.81,33.83,33.8,33.82,20300.0,29.5934,29.6109,29.5847,29.6022,20300.0
2014-05-30 13:55:00,33.82,33.83,33.81,33.83,14400.0,29.6022,29.6109,29.5934,29.6109,14400.0
2014-05-30 14:00:00,33.82,33.83,33.81,33.83,19600.0,29.6022,29.6109,29.5934,29.6109,19600.0
2014-05-30 14:05:00,33.83,33.85,33.82,33.83,87100.0,29.6109,29.6284,29.6022,29.6109,87100.0
2014-05-30 14:10:00,33.83,33.9,33.82,33.87,64500.0,29.6109,29.6722,29.6022,29.646,64500.0
2014-05-30 14:15:00,33.87,33.88,33.85,33.86,19000.0,29.646,29.6547,29.6284,29.6372,19000.0
2014-05-30 14:20:00,33.86,33.88,33.86,33.88,26800.0,29.6372,29.6547,29.6372,29.6547,26800.0
2014-05-30 14:25:00,33.88,33.88,33.87,33.88,12900.0,29.6547,29.6547,29.646,29.6547,12900.0
2014-05-30 14:30:00,33.88,33.89,33.87,33.87,55400.0,29.6547,29.6635,29.646,29.646,55400.0
2014-05-30 14:35:00,33.88,33.9,33.86,33.86,62700.0,29.6547,29.6722,29.6372,29.6372,62700.0
2014-05-30 14:40:00,33.86,33.9,33.86,33.89,25300.0,29.6372,29.6722,29.6372,29.6635,25300.0
2014-05-30 14:45:00,33.89,33.89,33.88,33.89,28000.0,29.6635,29.6635,29.6547,29.6635,28000.0
2014-05-30 14:50:00,33.89,33.91,33.88,33.9,78900.0,29.6635,29.681,29.6547,29.6722,78900.0
2014-05-30 14:55:00,33.9,33.91,33.87,33.87,63600.0,29.6722,29.681,29.646,29.646,63600.0
2014-05-30 15:00:00,33.87,33.88,33.86,33.88,48900.0,29.646,29.6547,29.6372,29.6547,48900.0
2014-05-30 15:05:00,33.88,33.89,33.87,33.88,61900.0,29.6547,29.6635,29.646,29.6547,61900.0
2014-05-30 15:10:00,33.88,33.91,33.87,33.9,152900.0,29.6547,29.681,29.646,29.6722,152900.0
2014-05-30 15:15:00,33.89,33.91,33.89,33.91,93200.0,29.6635,29.681,29.6635,29.681,93200.0
2014-05-30 15:20:00,33.91,33.93,33.9,33.91,90500.0,29.681,29.6985,29.6722,29.681,90500.0
2014-05-30 15:25:00,33.91,33.94,33.91,33.93,97800.0,29.681,29.7072,29.681,29.6985,97800.0
2014-05-30 15:30:00,33.92,33.97,33.92,33.97,68400.0,29.6897,29.7335,29.6897,29.7335,68400.0
2014-05-30 15:35:00,33.97,34.01,33.96,33.98,155900.0,29.7335,29.7685,29.7247,29.7422,155900.0
2014-05-30 15:40:00,33.98,34.04,33.98,34.04,143200.0,29.7422,29.7948,29.7422,29.7948,143200.0
2014-05-30 15:45:00,34.03,34.05,34.01,34.05,198900.0,29.786,29.8035,29.7685,29.8035,198900.0
2014-05-30 15:50:00,34.05,34.06,33.97,33.97,280000.0,29.8035,29.8123,29.7335,29.7335,280000.0
2014-05-30 15:55:00,33.97,34.08,33.92,34.04,1493100.0,29.7335,29.8298,29.6897,29.7948,1493100.0
2014-06-02 09:30:00,34.32,34.34,34.11,34.2,256000.0,30.0398,30.0573,29.856,29.9348,256000.0
2014-06-02 09:35:00,34.2,34.26,34.16,34.16,74400.0,29.9348,29.9873,29.8998,29.8998,74400.0
2014-06-02 09:40:00,34.16,34.16,34.06,34.11,88000.0,29.8998,29.8998,29.8123,29.856,88000.0
2014-06-02 09:45:00,34.11,34.19,34.1,34.19,52100.0,29.856,29.926,29.8473,29.926,52100.0
2014-06-02 09:50:00,34.19,34.26,34.19,34.26,62000.0,29.926,29.9873,29.926,29.9873,62000.0
2014-06-02 09:55:00,34.26,34.28,34.21,34.21,46500.0,29.9873,30.0048,29.9435,29.9435,46500.0
2014-06-02 10:00:00,34.21,34.27,34.17,34.17,66900.0,29.9435,29.9961,29.9085,29.9085,66900.0
2014-06-02 10:05:00,34.18,34.26,34.17,34.18,72400.0,29.9173,29.9873,29.9085,29.9173,72400.0
2014-06-02 10:10:00,34.18,34.22,34.13,34.13,70700.0,29.9173,29.9523,29.8735,29.8735,70700.0
2014-06-02 10:15:00,34.14,34.15,34.1,34.11,33000.0,29.8823,29.891,29.8473,29.856,33000.0
2014-06-02 10:20:00,34.11,34.11,34.0,34.04,185600.0,29.856,29.856,29.7597,29.7948,185600.0
2014-06-02 10:25:00,34.04,34.13,34.04,34.07,89700.0,29.7948,29.8735,29.7948,29.821,89700.0
2014-06-02 10:30:00,34.06,34.08,34.0,34.01,87800.0,29.8123,29.8298,29.7597,29.7685,87800.0
2014-06-02 10:35:00,34.01,34.04,33.98,34.0,76700.0,29.7685,29.7948,29.7422,29.7597,76700.0
2014-06-02 10:40:00,34.0,34.04,33.99,34.03,42500.0,29.7597,29.7948,29.751,29.786,42500.0
2014-06-02 10:45:00,34.02,34.02,33.99,34.02,76600.0,29.7772,29.7772,29.751,29.7772,76600.0
2014-06-02 10:50:00,34.03,34.05,34.02,34.04,30700.0,29.786,29.8035,29.7772,29.7948,30700.0
2014-06-02 10:55:00,34.04,34.09,34.03,34.09,54800.0,29.7948,29.8385,29.786,29.8385,54800.0
2014-06-02 11:00:00,34.09,34.09,34.05,34.09,103700.0,29.8385,29.8385,29.8035,29.8385,103700.0
2014-06-02 11:05:00,34.08,34.12,34.07,34.1,77400.0,29.8298,29.8648,29.821,29.8473,77400.0
2014-06-02 11:10:00,34.09,34.11,34.07,34.1,51400.0,29.8385,29.856,29.821,29.8473,51400.0
2014-06-02 11:15:00,34.1,34.15,34.08,34.15,74500.0,29.8473,29.891,29.8298,29.891,74500.0
2014-06-02 11:20:00,34.16,34.17,34.14,34.15,86200.0,29.8998,29.9085,29.8823,29.891,86200.0
2014-06-02 11:25:00,34.14,34.16,34.11,34.15,98400.0,29.8823,29.8998,29.856,29.891,98400.0
2014-06-02 11:30:00,34.15,34.16,34.11,34.15,40400.0,29.891,29.8998,29.856,29.891,40400.0
2014-06-02 11:35:00,34.14,34.16,34.13,34.16,43200.0,29.8823,29.8998,29.8735,29.8998,43200.0
2014-06-02 11:40:00,34.16,34.21,34.16,34.2,74100.0,29.8998,29.9435,29.8998,29.9348,74100.0
2014-06-02 11:45:00,34.2,34.21,34.16,34.2,47400.0,29.9348,29.9435,29.8998,29.9348,47400.0
2014-06-02 11:50:00,34.2,34.2,34.17,34.18,55500.0,29.9348,29.9348,29.9085,29.9173,55500.0
2014-06-02 11:55:00,34.18,34.18,34.13,34.14,28000.0,29.9173,29.9173,29.8735,29.8823,28000.0
2014-06-02 12:00:00,34.13,34.16,34.12,34.15,29200.0,29.8735,29.8998,29.8648,29.891,29200.0
2014-06-02 12:05:00,34.15,34.16,34.12,34.15,22800.0,29.891,29.8998,29.8648,29.891,22800.0
2014-06-02 12:10:00,34.15,34.15,34.13,34.13,17100.0,29.891,29.891,29.8735,29.8735,17100.0
2014-06-02 12:15:00,34.13,34.13,34.1,34.11,21600.0,29.8735,29.8735,29.8473,29.856,21600.0
2014-06-02 12:20:00,34.1,34.12,34.1,34.1,44900.0,29.8473,29.8648,29.8473,29.8473,44900.0
2014-06-02 12:25:00,34.11,34.11,34.09,34.11,21600.0,29.856,29.856,29.8385,29.856,21600.0
2014-06-02 12:30:00,34.11,34.11,34.05,34.06,41800.0,29.856,29.856,29.8035,29.8123,41800.0
2014-06-02 12:35:00,34.06,34.09,34.05,34.07,36100.0,29.8123,29.8385,29.8035,29.821,36100.0
2014-06-02 12:40:00,34.06,34.08,34.05,34.08,32200.0,29.8123,29.8298,29.8035,29.8298,32200.0
2014-06-02 12:45:00,34.08,34.08,34.05,34.07,30300.0,29.8298,29.8298,29.8035,29.821,30300.0
2014-06-02 12:50:00,34.07,34.07,34.04,34.04,45600.0,29.821,29.821,29.7948,29.7948,45600.0
2014-06-02 12:55:00,34.04,34.05,34.04,34.04,9000.0,29.7948,29.8035,29.7948,29.7948,9000.0
2014-06-02 13:00:00,34.05,34.08,34.04,34.06,20800.0,29.8035,29.8298,29.7948,29.8123,20800.0
2014-06-02 13:05:00,34.06,34.06,34.03,34.05,13900.0,29.8123,29.8123,29.786,29.8035,13900.0
2014-06-02 13:10:00,34.05,34.06,34.04,34.04,14500.0,29.8035,29.8123,29.7948,29.7948,14500.0
2014-06-02 13:15:00,34.05,34.05,34.02,34.02,17800.0,29.8035,29.8035,29.7772,29.7772,17800.0
2014-06-02 13:20:00,34.02,34.03,34.0,34.02,42100.0,29.7772,29.786,29.7597,29.7772,42100.0
2014-06-02 13:25:00,34.02,34.03,34.0,34.0,23900.0,29.7772,29.786,29.7597,29.7597,23900.0
2014-06-02 13:30:00,34.0,34.03,34.0,34.01,31900.0,29.7597,29.786,29.7597,29.7685,31900.0
2014-06-02 13:35:00,34.01,34.03,34.0,34.02,22500.0,29.7685,29.786,29.7597,29.7772,22500.0
2014-06-02 13:40:00,34.02,34.02,34.0,34.0,23600.0,29.7772,29.7772,29.7597,29.7597,23600.0
2014-06-02 13:45:00,34.01,34.03,34.0,34.02,44300.0,29.7685,29.786,29.7597,29.7772,44300.0
2014-06-02 13:50:00,34.01,34.02,34.0,34.0,29800.0,29.7685,29.7772,29.7597,29.7597,29800.0
2014-06-02 13:55:00,34.0,34.01,34.0,34.0,19800.0,29.7597,29.7685,29.7597,29.7597,19800.0
2014-06-02 14:00:00,34.0,34.05,34.0,34.05,46800.0,29.7597,29.8035,29.7597,29.8035,46800.0
2014-06-02 14:05:00,34.05,34.06,34.03,34.03,17100.0,29.8035,29.8123,29.786,29.786,17100.0
2014-06-02 14:10:00,34.03,34.05,34.02,34.02,45300.0,29.786,29.8035,29.7772,29.7772,45300.0
2014-06-02 14:15:00,34.02,34.04,34.01,34.01,26400.0,29.7772,29.7948,29.7685,29.7685,26400.0
2014-06-02 14:20:00,34.02,34.05,34.02,34.04,26700.0,29.7772,29.8035,29.7772,29.7948,26700.0
2014-06-02 14:25:00,34.04,34.04,34.02,34.04,15600.0,29.7948,29.7948,29.7772,29.7948,15600.0
2014-06-02 14:30:00,34.04,34.11,34.04,34.08,185100.0,29.7948,29.856,29.7948,29.8298,185100.0
2014-06-02 14:35:00,34.07,34.07,34.05,34.05,41800.0,29.821,29.821,29.8035,29.8035,41800.0
2014-06-02 14:40:00,34.05,34.09,34.05,34.08,16000.0,29.8035,29.8385,29.8035,29.8298,16000.0
2014-06-02 14:45:00,34.08,34.11,34.08,34.09,32300.0,29.8298,29.856,29.8298,29.8385,32300.0
2014-06-02 14:50:00,34.08,34.09,34.06,34.07,60100.0,29.8298,29.8385,29.8123,29.821,60100.0
2014-06-02 14:55:00,34.08,34.1,34.07,34.1,14100.0,29.8298,29.8473,29.821,29.8473,14100.0
2014-06-02 15:00:00,34.1,34.1,34.06,34.09,39300.0,29.8473,29.8473,29.8123,29.8385,39300.0
2014-06-02 15:05:00,34.09,34.1,34.08,34.09,26200.0,29.8385,29.8473,29.8298,29.8385,26200.0
2014-06-02 15:10:00,34.09,34.1,34.06,34.07,44200.0,29.8385,29.8473,29.8123,29.821,44200.0
2014-06-02 15:15:00,34.06,34.08,34.04,34.05,39000.0,29.8123,29.8298,29.7948,29.8035,39000.0
2014-06-02 15:20:00,34.05,34.07,34.05,34.07,23900.0,29.8035,29.821,29.8035,29.821,23900.0
2014-06-02 15:25:00,34.07,34.08,34.05,34.05,97600.0,29.821,29.8298,29.8035,29.8035,97600.0
2014-06-02 15:30:00,34.05,34.06,34.04,34.05,51200.0,29.8035,29.8123,29.7948,29.8035,51200.0
2014-06-02 15:35:00,34.05,34.06,34.04,34.05,36500.0,29.8035,29.8123,29.7948,29.8035,36500.0
2014-06-02 15:40:00,34.06,34.12,34.05,34.12,75000.0,29.8123,29.8648,29.8035,29.8648,75000.0
2014-06-02 15:45:00,34.12,34.17,34.11,34.15,167600.0,29.8648,29.9085,29.856,29.891,167600.0
2014-06-02 15:50:00,34.16,34.18,34.12,34.15,185200.0,29.8998,29.9173,29.8648,29.891,185200.0
2014-06-02 15:55:00,34.15,34.15,34.11,34.11,253200.0,29.891,29.891,29.856,29.856,253200.0
2014-06-03 09:30:00,33.94,33.95,33.78,33.9,155300.0,29.7072,29.716,29.5672,29.6722,155300.0
2014-06-03 09:35:00,33.89,33.98,33.84,33.91,157600.0,29.6635,29.7422,29.6197,29.681,157600.0
2014-06-03 09:40:00,33.91,33.92,33.84,33.9,54700.0,29.681,29.6897,29.6197,29.6722,54700.0
2014-06-03 09:45:00,33.89,33.97,33.87,33.96,56400.0,29.6635,29.7335,29.646,29.7247,56400.0
2014-06-03 09:50:00,33.95,33.97,33.9,33.95,72500.0,29.716,29.7335,29.6722,29.716,72500.0
2014-06-03 09:55:00,33.95,34.01,33.94,34.0,73000.0,29.716,29.7685,29.7072,29.7597,73000.0
2014-06-03 10:00:00,34.0,34.02,33.99,34.0,81400.0,29.7597,29.7772,29.751,29.7597,81400.0
2014-06-03 10:05:00,33.99,34.01,33.95,33.99,55200.0,29.751,29.7685,29.716,29.751,55200.0
2014-06-03 10:10:00,33.99,34.04,33.98,34.03,49200.0,29.751,29.7948,29.7422,29.786,49200.0
2014-06-03 10:15:00,34.03,34.03,33.95,33.95,50600.0,29.786,29.786,29.716,29.716,50600.0
2014-06-03 10:20:00,33.96,33.96,33.9,33.94,37200.0,29.7247,29.7247,29.6722,29.7072,37200.0
2014-06-03 10:25:00,33.95,33.97,33.9,33.9,52700.0,29.716,29.7335,29.6722,29.6722,52700.0
2014-06-03 10:30:00,33.9,33.93,33.86,33.88,142300.0,29.6722,29.6985,29.6372,29.6547,142300.0
2014-06-03 10:35:00,33.9,33.94,33.9,33.92,28900.0,29.6722,29.7072,29.6722,29.6897,28900.0
2014-06-03 10:40:00,33.92,33.94,33.9,33.91,30400.0,29.6897,29.7072,29.6722,29.681,30400.0
2014-06-03 10:45:00,33.9,33.91,33.86,33.88,107100.0,29.6722,29.681,29.6372,29.6547,107100.0
2014-06-03 10:50:00,33.89,33.91,33.87,33.89,49600.0,29.6635,29.681,29.646,29.6635,49600.0
2014-06-03 10:55:00,33.89,33.91,33.88,33.91,19300.0,29.6635,29.681,29.6547,29.681,19300.0
2014-06-03 11:00:00,33.91,33.93,33.85,33.88,38700.0,29.681,29.6985,29.6284,29.6547,38700.0
2014-06-03 11:05:00,33.87,33.9,33.86,33.87,28600.0,29.646,29.6722,29.6372,29.646,28600.0
2014-06-03 11:10:00,33.86,33.89,33.85,33.88,65800.0,29.6372,29.6635,29.6284,29.6547,65800.0
2014-06-03 11:15:00,33.88,33.91,33.83,33.91,51700.0,29.6547,29.681,29.6109,29.681,51700.0
2014-06-03 11:20:00,33.91,33.93,33.9,33.92,36400.0,29.681,29.6985,29.6722,29.6897,36400.0
2014-06-03 11:25:00,33.91,33.93,33.9,33.91,47500.0,29.681,29.6985,29.6722,29.681,47500.0
2014-06-03 11:30:00,33.91,33.95,33.89,33.93,61000.0,29.681,29.716,29.6635,29.6985,61000.0
2014-06-03 11:35:00,33.93,33.94,33.9,33.91,28900.0,29.6985,29.7072,29.6722,29.681,28900.0
2014-06-03 11:40:00,33.91,33.95,33.91,33.93,49300.0,29.681,29.716,29.681,29.6985,49300.0
2014-06-03 11:45:00,33.94,33.98,33.93,33.97,24200.0,29.7072,29.7422,29.6985,29.7335,24200.0
2014-06-03 11:50:00,33.98,33.98,33.95,33.97,32500.0,29.7422,29.7422,29.716,29.7335,32500.0
2014-06-03 11:55:00,33.96,33.98,33.95,33.96,96100.0,29.7247,29.7422,29.716,29.7247,96100.0
2014-06-03 12:00:00,33.96,33.97,33.92,33.93,42800.0,29.7247,29.7335,29.6897,29.6985,42800.0
2014-06-03 12:05:00,33.93,33.95,33.91,33.94,49800.0,29.6985,29.716,29.681,29.7072,49800.0
2014-06-03 12:10:00,33.95,33.97,33.91,33.95,22300.0,29.716,29.7335,29.681,29.716,22300.0
2014-06-03 12:15:00,33.96,33.97,33.95,33.96,19900.0,29.7247,29.7335,29.716,29.7247,19900.0
2014-06-03 12:20:00,33.95,34.0,33.95,33.97,61700.0,29.716,29.7597,29.716,29.7335,61700.0
2014-06-03 12:25:00,33.97,33.97,33.95,33.97,76000.0,29.7335,29.7335,29.716,29.7335,76000.0
2014-06-03 12:30:00,33.97,33.98,33.95,33.96,41500.0,29.7335,29.7422,29.716,29.7247,41500.0
2014-06-03 12:35:00,33.98,33.98,33.93,33.96,22700.0,29.7422,29.7422,29.6985,29.7247,22700.0
2014-06-03 12:40:00,33.96,33.98,33.95,33.97,29000.0,29.7247,29.7422,29.716,29.7335,29000.0
2014-06-03 12:45:00,33.97,33.98,33.94,33.96,27000.0,29.7335,29.7422,29.7072,29.7247,27000.0
2014-06-03 12:50:00,33.95,33.95,33.91,33.92,92200.0,29.716,29.716,29.681,29.6897,92200.0
2014-06-03 12:55:00,33.91,33.92,33.91,33.91,8500.0,29.681,29.6897,29.681,29.681,8500.0
2014-06-03 13:00:00,33.91,33.92,33.9,33.91,34900.0,29.681,29.6897,29.6722,29.681,34900.0
2014-06-03 13:05:00,33.9,33.92,33.89,33.91,22700.0,29.6722,29.6897,29.6635,29.681,22700.0
2014-06-03 13:10:00,33.91,33.94,33.9,33.91,46400.0,29.681,29.7072,29.6722,29.681,46400.0
2014-06-03 13:15:00,33.91,33.93,33.89,33.9,28200.0,29.681,29.6985,29.6635,29.6722,28200.0
2014-06-03 13:20:00,33.9,33.91,33.89,33.91,20700.0,29.6722,29.681,29.6635,29.681,20700.0
2014-06-03 13:25:00,33.9,33.95,33.9,33.95,16700.0,29.6722,29.716,29.6722,29.716,16700.0
2014-06-03 13:30:00,33.94,33.97,33.93,33.97,31400.0,29.7072,29.7335,29.6985,29.7335,31400.0
2014-06-03 13:35:00,33.97,33.98,33.95,33.96,37500.0,29.7335,29.7422,29.716,29.7247,37500.0
2014-06-03 13:40:00,33.96,33.98,33.96,33.97,12800.0,29.7247,29.7422,29.7247,29.7335,12800.0
2014-06-03 13:45:00,33.97,33.97,33.96,33.97,34900.0,29.7335,29.7335,29.7247,29.7335,34900.0
2014-06-03 13:50:00,33.96,33.98,33.96,33.96,14400.0,29.7247,29.7422,29.7247,29.7247,14400.0
2014-06-03 13:55:00,33.96,33.97,33.96,33.96,6300.0,29.7247,29.7335,29.7247,29.7247,6300.0
2014-06-03 14:00:00,33.97,33.97,33.96,33.97,10900.0,29.7335,29.7335,29.7247,29.7335,10900.0
2014-06-03 14:05:00,33.96,33.98,33.95,33.98,20100.0,29.7247,29.7422,29.716,29.7422,20100.0
2014-06-03 14:10:00,33.97,33.98,33.96,33.97,12600.0,29.7335,29.7422,29.7247,29.7335,12600.0
2014-06-03 14:15:00,33.96,33.98,33.96,33.98,27700.0,29.7247,29.7422,29.7247,29.7422,27700.0
2014-06-03 14:20:00,33.98,34.0,33.98,33.99,17600.0,29.7422,29.7597,29.7422,29.751,17600.0
2014-06-03 14:25:00,33.99,34.0,33.98,33.99,26200.0,29.751,29.7597,29.7422,29.751,26200.0
2014-06-03 14:30:00,33.99,34.0,33.98,33.99,29000.0,29.751,29.7597,29.7422,29.751,29000.0
2014-06-03 14:35:00,33.99,34.04,33.99,34.03,35000.0,29.751,29.7948,29.751,29.786,35000.0
2014-06-03 14:40:00,34.03,34.04,34.0,34.02,86100.0,29.786,29.7948,29.7597,29.7772,86100.0
2014-06-03 14:45:00,34.02,34.05,34.02,34.03,46900.0,29.7772,29.8035,29.7772,29.786,46900.0
2014-06-03 14:50:00,34.04,34.06,34.02,34.05,45700.0,29.7948,29.8123,29.7772,29.8035,45700.0
2014-06-03 14:55:00,34.06,34.07,34.03,34.05,24700.0,29.8123,29.821,29.786,29.8035,24700.0
2014-06-03 15:00:00,34.04,34.05,34.0,34.01,76400.0,29.7948,29.8035,29.7597,29.7685,76400.0
2014-06-03 15:05:00,34.02,34.02,33.99,34.0,46300.0,29.7772,29.7772,29.751,29.7597,46300.0
2014-06-03 15:10:00,34.01,34.04,34.01,34.04,24000.0,29.7685,29.7948,29.7685,29.7948,24000.0
2014-06-03 15:15:00,34.04,34.07,34.02,34.05,39100.0,29.7948,29.821,29.7772,29.8035,39100.0
2014-06-03 15:20:00,34.05,34.07,34.05,34.05,21400.0,29.8035,29.821,29.8035,29.8035,21400.0
2014-06-03 15:25:00,34.05,34.06,34.04,34.05,49800.0,29.8035,29.8123,29.7948,29.8035,49800.0
2014-06-03 15:30:00,34.05,34.05,34.02,34.04,54700.0,29.8035,29.8035,29.7772,29.7948,54700.0
2014-06-03 15:35:00,34.04,34.06,34.03,34.04,42600.0,29.7948,29.8123,29.786,29.7948,42600.0
2014-06-03 15:40:00,34.04,34.06,34.01,34.01,90500.0,29.7948,29.8123,29.7685,29.7685,90500.0
2014-06-03 15:45:00,34.01,34.02,34.0,34.02,68700.0,29.7685,29.7772,29.7597,29.7772,68700.0
2014-06-03 15:50:00,34.02,34.04,34.02,34.04,95700.0,29.7772,29.7948,29.7772,29.7948,95700.0
2014-06-03 15:55:00,34.04,34.09,34.03,34.08,217100.0,29.7948,29.8385,29.786,29.8298,217100.0
2014-06-04 09:30:00,33.97,34.09,33.84,34.07,189300.0,29.7335,29.8385,29.6197,29.821,189300.0
2014-06-04 09:35:00,34.07,34.1,33.95,34.09,148500.0,29.821,29.8473,29.716,29.8385,148500.0
2014-06-04 09:40:00,34.08,34.14,34.0,34.0,123700.0,29.8298,29.8823,29.7597,29.7597,123700.0
2014-06-04 09:45:00,34.01,34.06,34.0,34.06,106900.0,29.7685,29.8123,29.7597,29.8123,106900.0
2014-06-04 09:50:00,34.06,34.07,34.04,34.05,98500.0,29.8123,29.821,29.7948,29.8035,98500.0
2014-06-04 09:55:00,34.05,34.38,34.04,34.31,456700.0,29.8035,30.0923,29.7948,30.0311,456700.0
2014-06-04 10:00:00,34.31,34.57,34.3,34.54,509600.0,30.0311,30.2587,30.0223,30.2324,509600.0
2014-06-04 10:05:00,34.54,34.6,34.37,34.47,337200.0,30.2324,30.2849,30.0836,30.1711,337200.0
2014-06-04 10:10:00,34.46,34.47,34.38,34.44,145200.0,30.1624,30.1711,30.0923,30.1449,145200.0
2014-06-04 10:15:00,34.44,34.47,34.39,34.47,154000.0,30.1449,30.1711,30.1011,30.1711,154000.0
2014-06-04 10:20:00,34.48,34.5,34.41,34.41,170800.0,30.1799,30.1974,30.1186,30.1186,170800.0
2014-06-04 10:25:00,34.42,34.42,34.35,34.4,83800.0,30.1274,30.1274,30.0661,30.1099,83800.0
2014-06-04 10:30:00,34.4,34.5,34.37,34.44,100600.0,30.1099,30.1974,30.0836,30.1449,100600.0
2014-06-04 10:35:00,34.44,34.46,34.43,34.46,58600.0,30.1449,30.1624,30.1361,30.1624,58600.0
2014-06-04 10:40:00,34.45,34.46,34.43,34.44,66200.0,30.1536,30.1624,30.1361,30.1449,66200.0
2014-06-04 10:45:00,34.43,34.44,34.4,34.43,60800.0,30.1361,30.1449,30.1099,30.1361,60800.0
2014-06-04 10:50:00,34.43,34.48,34.42,34.48,84200.0,30.1361,30.1799,30.1274,30.1799,84200.0
2014-06-04 10:55:00,34.47,34.5,34.47,34.48,75400.0,30.1711,30.1974,30.1711,30.1799,75400.0
2014-06-04 11:00:00,34.48,34.49,34.46,34.48,112400.0,30.1799,30.1886,30.1624,30.1799,112400.0
2014-06-04 11:05:00,34.48,34.54,34.47,34.48,115000.0,30.1799,30.2324,30.1711,30.1799,115000.0
2014-06-04 11:10:00,34.47,34.53,34.47,34.51,62700.0,30.1711,30.2236,30.1711,30.2061,62700.0
2014-06-04 11:15:00,34.51,34.53,34.45,34.45,44500.0,30.2061,30.2236,30.1536,30.1536,44500.0
2014-06-04 11:20:00,34.45,34.54,34.44,34.54,127000.0,30.1536,30.2324,30.1449,30.2324,127000.0
2014-06-04 11:25:00,34.54,34.54,34.47,34.48,84200.0,30.2324,30.2324,30.1711,30.1799,84200.0
2014-06-04 11:30:00,34.48,34.51,34.46,34.51,49000.0,30.1799,30.2061,30.1624,30.2061,49000.0
2014-06-04 11:35:00,34.51,34.51,34.47,34.47,58400.0,30.2061,30.2061,30.1711,30.1711,58400.0
2014-06-04 11:40:00,34.47,34.51,34.46,34.51,57100.0,30.1711,30.2061,30.1624,30.2061,57100.0
2014-06-04 11:45:00,34.5,34.5,34.47,34.47,34900.0,30.1974,30.1974,30.1711,30.1711,34900.0
2014-06-04 11:50:00,34.47,34.47,34.44,34.45,35700.0,30.1711,30.1711,30.1449,30.1536,35700.0
2014-06-04 11:55:00,34.44,34.5,34.44,34.47,42000.0,30.1449,30.1974,30.1449,30.1711,42000.0
2014-06-04 12:00:00,34.47,34.48,34.45,34.48,47500.0,30.1711,30.1799,30.1536,30.1799,47500.0
2014-06-04 12:05:00,34.47,34.5,34.47,34.48,36200.0,30.1711,30.1974,30.1711,30.1799,36200.0
2014-06-04 12:10:00,34.48,34.51,34.48,34.5,44000.0,30.1799,30.2061,30.1799,30.1974,44000.0
2014-06-04 12:15:00,34.5,34.53,34.5,34.53,65100.0,30.1974,30.2236,30.1974,30.2236,65100.0
2014-06-04 12:20:00,34.53,34.53,34.52,34.53,37500.0,30.2236,30.2236,30.2149,30.2236,37500.0
2014-06-04 12:25:00,34.53,34.57,34.52,34.53,115000.0,30.2236,30.2587,30.2149,30.2236,115000.0
2014-06-04 12:30:00,34.53,34.54,34.51,34.54,24600.0,30.2236,30.2324,30.2061,30.2324,24600.0
2014-06-04 12:35:00,34.54,34.56,34.54,34.55,53400.0,30.2324,30.2499,30.2324,30.2411,53400.0
2014-06-04 12:40:00,34.55,34.56,34.55,34.55,19700.0,30.2411,30.2499,30.2411,30.2411,19700.0
2014-06-04 12:45:00,34.55,34.58,34.55,34.57,58800.0,30.2411,30.2674,30.2411,30.2587,58800.0
2014-06-04 12:50:00,34.59,34.6,34.58,34.6,87600.0,30.2762,30.2849,30.2674,30.2849,87600.0
2014-06-04 12:55:00,34.6,34.62,34.6,34.61,66900.0,30.2849,30.3024,30.2849,30.2937,66900.0
2014-06-04 13:00:00,34.61,34.62,34.59,34.59,48800.0,30.2937,30.3024,30.2762,30.2762,48800.0
2014-06-04 13:05:00,34.59,34.6,34.57,34.6,54400.0,30.2762,30.2849,30.2587,30.2849,54400.0
2014-06-04 13:10:00,34.59,34.6,34.57,34.58,43800.0,30.2762,30.2849,30.2587,30.2674,43800.0
2014-06-04 13:15:00,34.58,34.6,34.56,34.57,27500.0,30.2674,30.2849,30.2499,30.2587,27500.0
2014-06-04 13:20:00,34.57,34.6,34.56,34.6,27500.0,30.2587,30.2849,30.2499,30.2849,27500.0
2014-06-04 13:25:00,34.59,34.6,34.57,34.57,65400.0,30.2762,30.2849,30.2587,30.2587,65400.0
2014-06-04 13:30:00,34.57,34.6,34.57,34.6,32700.0,30.2587,30.2849,30.2587,30.2849,32700.0
2014-06-04 13:35:00,34.59,34.6,34.58,34.59,109000.0,30.2762,30.2849,30.2674,30.2762,109000.0
2014-06-04 13:40:00,34.59,34.61,34.57,34.59,81600.0,30.2762,30.2937,30.2587,30.2762,81600.0
2014-06-04 13:45:00,34.59,34.6,34.57,34.59,70600.0,30.2762,30.2849,30.2587,30.2762,70600.0
2014-06-04 13:50:00,34.59,34.6,34.56,34.58,76700.0,30.2762,30.2849,30.2499,30.2674,76700.0
2014-06-04 13:55:00,34.57,34.58,34.55,34.56,54700.0,30.2587,30.2674,30.2411,30.2499,54700.0
2014-06-04 14:00:00,34.55,34.56,34.51,34.51,50300.0,30.2411,30.2499,30.2061,30.2061,50300.0
2014-06-04 14:05:00,34.5,34.51,34.48,34.48,39800.0,30.1974,30.2061,30.1799,30.1799,39800.0
2014-06-04 14:10:00,34.48,34.49,34.47,34.47,74300.0,30.1799,30.1886,30.1711,30.1711,74300.0
2014-06-04 14:15:00,34.47,34.51,34.47,34.5,41000.0,30.1711,30.2061,30.1711,30.1974,41000.0
2014-06-04 14:20:00,34.51,34.51,34.47,34.5,67800.0,30.2061,30.2061,30.1711,30.1974,67800.0
2014-06-04 14:25:00,34.49,34.51,34.49,34.49,32900.0,30.1886,30.2061,30.1886,30.1886,32900.0
2014-06-04 14:30:00,34.5,34.51,34.49,34.5,25500.0,30.1974,30.2061,30.1886,30.1974,25500.0
2014-06-04 14:35:00,34.5,34.5,34.49,34.5,76600.0,30.1974,30.1974,30.1886,30.1974,76600.0
2014-06-04 14:40:00,34.5,34.5,34.47,34.49,91700.0,30.1974,30.1974,30.1711,30.1886,91700.0
2014-06-04 14:45:00,34.49,34.56,34.48,34.53,142200.0,30.1886,30.2499,30.1799,30.2236,142200.0
2014-06-04 14:50:00,34.53,34.54,34.51,34.54,85200.0,30.2236,30.2324,30.2061,30.2324,85200.0
2014-06-04 14:55:00,34.54,34.56,34.52,34.55,103100.0,30.2324,30.2499,30.2149,30.2411,103100.0
2014-06-04 15:00:00,34.55,34.59,34.55,34.58,73700.0,30.2411,30.2762,30.2411,30.2674,73700.0
2014-06-04 15:05:00,34.59,34.59,34.57,34.57,80200.0,30.2762,30.2762,30.2587,30.2587,80200.0
2014-06-04 15:10:00,34.57,34.61,34.57,34.58,129800.0,30.2587,30.2937,30.2587,30.2674,129800.0
2014-06-04 15:15:00,34.58,34.59,34.55,34.55,86200.0,30.2674,30.2762,30.2411,30.2411,86200.0
2014-06-04 15:20:00,34.55,34.59,34.55,34.58,94900.0,30.2411,30.2762,30.2411,30.2674,94900.0
2014-06-04 15:25:00,34.59,34.59,34.57,34.57,78300.0,30.2762,30.2762,30.2587,30.2587,78300.0
2014-06-04 15:30:00,34.57,34.58,34.53,34.54,139500.0,30.2587,30.2674,30.2236,30.2324,139500.0
2014-06-04 15:35:00,34.53,34.54,34.51,34.52,176000.0,30.2236,30.2324,30.2061,30.2149,176000.0
2014-06-04 15:40:00,34.52,34.56,34.52,34.55,185400.0,30.2149,30.2499,30.2149,30.2411,185400.0
2014-06-04 15:45:00,34.55,34.55,34.5,34.53,223500.0,30.2411,30.2411,30.1974,30.2236,223500.0
2014-06-04 15:50:00,34.53,34.55,34.52,34.53,216000.0,30.2236,30.2411,30.2149,30.2236,216000.0
2014-06-04 15:55:00,34.53,34.53,34.51,34.51,382500.0,30.2236,30.2236,30.2061,30.2061,382500.0
2014-06-05 09:30:00,34.51,34.63,34.46,34.5,159700.0,30.2061,30.3112,30.1624,30.1974,159700.0
2014-06-05 09:35:00,34.5,34.58,34.47,34.51,82100.0,30.1974,30.2674,30.1711,30.2061,82100.0
2014-06-05 09:40:00,34.51,34.57,34.47,34.48,155300.0,30.2061,30.2587,30.1711,30.1799,155300.0
2014-06-05 09:45:00,34.48,34.55,34.45,34.51,96100.0,30.1799,30.2411,30.1536,30.2061,96100.0
2014-06-05 09:50:00,34.5,34.51,34.43,34.44,109100.0,30.1974,30.2061,30.1361,30.1449,109100.0
2014-06-05 09:55:00,34.43,34.46,34.39,34.41,89700.0,30.1361,30.1624,30.1011,30.1186,89700.0
2014-06-05 10:00:00,34.4,34.45,34.38,34.43,87400.0,30.1099,30.1536,30.0923,30.1361,87400.0
2014-06-05 10:05:00,34.43,34.44,34.36,34.4,71200.0,30.1361,30.1449,30.0748,30.1099,71200.0
2014-06-05 10:10:00,34.4,34.47,34.37,34.44,98000.0,30.1099,30.1711,30.0836,30.1449,98000.0
2014-06-05 10:15:00,34.45,34.48,34.43,34.45,82300.0,30.1536,30.1799,30.1361,30.1536,82300.0
2014-06-05 10:20:00,34.46,34.61,34.46,34.58,96000.0,30.1624,30.2937,30.1624,30.2674,96000.0
2014-06-05 10:25:00,34.59,34.65,34.58,34.65,56700.0,30.2762,30.3287,30.2674,30.3287,56700.0
2014-06-05 10:30:00,34.65,34.65,34.52,34.59,76700.0,30.3287,30.3287,30.2149,30.2762,76700.0
2014-06-05 10:35:00,34.58,34.59,34.53,34.55,64800.0,30.2674,30.2762,30.2236,30.2411,64800.0
2014-06-05 10:40:00,34.56,34.63,34.54,34.62,85100.0,30.2499,30.3112,30.2324,30.3024,85100.0
2014-06-05 10:45:00,34.62,34.64,34.56,34.6,75200.0,30.3024,30.3199,30.2499,30.2849,75200.0
2014-06-05 10:50:00,34.61,34.62,34.6,34.62,30300.0,30.2937,30.3024,30.2849,30.3024,30300.0
2014-06-05 10:55:00,34.62,34.64,34.61,34.64,44000.0,30.3024,30.3199,30.2937,30.3199,44000.0
2014-06-05 11:00:00,34.63,34.7,34.58,34.69,103900.0,30.3112,30.3724,30.2674,30.3637,103900.0
2014-06-05 11:05:00,34.69,34.76,34.64,34.7,292700.0,30.3637,30.425,30.3199,30.3724,292700.0
2014-06-05 11:10:00,34.7,34.76,34.67,34.75,150900.0,30.3724,30.425,30.3462,30.4162,150900.0
2014-06-05 11:15:00,34.75,34.75,34.68,34.68,72400.0,30.4162,30.4162,30.3549,30.3549,72400.0
2014-06-05 11:20:00,34.69,34.78,34.66,34.72,71600.0,30.3637,30.4425,30.3374,30.3899,71600.0
2014-06-05 11:25:00,34.71,34.78,34.71,34.75,54300.0,30.3812,30.4425,30.3812,30.4162,54300.0
2014-06-05 11:30:00,34.76,34.79,34.72,34.79,54800.0,30.425,30.4512,30.3899,30.4512,54800.0
2014-06-05 11:35:00,34.79,34.79,34.71,34.73,49200.0,30.4512,30.4512,30.3812,30.3987,49200.0
2014-06-05 11:40:00,34.73,34.78,34.73,34.76,35100.0,30.3987,30.4425,30.3987,30.425,35100.0
2014-06-05 11:45:00,34.76,34.82,34.76,34.8,83500.0,30.425,30.4775,30.425,30.46,83500.0
2014-06-05 11:50:00,34.79,34.81,34.75,34.75,62500.0,30.4512,30.4687,30.4162,30.4162,62500.0
2014-06-05 11:55:00,34.75,34.8,34.74,34.77,50700.0,30.4162,30.46,30.4075,30.4337,50700.0
2014-06-05 12:00:00,34.77,34.83,34.77,34.83,29400.0,30.4337,30.4862,30.4337,30.4862,29400.0
2014-06-05 12:05:00,34.83,34.86,34.78,34.78,150700.0,30.4862,30.5125,30.4425,30.4425,150700.0
2014-06-05 12:10:00,34.78,34.87,34.78,34.82,71000.0,30.4425,30.5212,30.4425,30.4775,71000.0
2014-06-05 12:15:00,34.82,34.82,34.71,34.74,146200.0,30.4775,30.4775,30.3812,30.4075,146200.0
2014-06-05 12:20:00,34.75,34.8,34.74,34.76,83800.0,30.4162,30.46,30.4075,30.425,83800.0
2014-06-05 12:25:00,34.76,34.77,34.72,34.76,99100.0,30.425,30.4337,30.3899,30.425,99100.0
2014-06-05 12:30:00,34.77,34.81,34.77,34.81,67600.0,30.4337,30.4687,30.4337,30.4687,67600.0
2014-06-05 12:35:00,34.81,34.87,34.81,34.84,48200.0,30.4687,30.5212,30.4687,30.495,48200.0
2014-06-05 12:40:00,34.85,34.89,34.83,34.88,47400.0,30.5037,30.5387,30.4862,30.53,47400.0
2014-06-05 12:45:00,34.88,34.89,34.84,34.86,64900.0,30.53,30.5387,30.495,30.5125,64900.0
2014-06-05 12:50:00,34.86,34.86,34.83,34.86,56400.0,30.5125,30.5125,30.4862,30.5125,56400.0
2014-06-05 12:55:00,34.86,34.86,34.84,34.86,32300.0,30.5125,30.5125,30.495,30.5125,32300.0
2014-06-05 13:00:00,34.86,34.88,34.84,34.84,54300.0,30.5125,30.53,30.495,30.495,54300.0
2014-06-05 13:05:00,34.84,34.88,34.84,34.88,27700.0,30.495,30.53,30.495,30.53,27700.0
2014-06-05 13:10:00,34.88,34.89,34.88,34.89,23900.0,30.53,30.5387,30.53,30.5387,23900.0
2014-06-05 13:15:00,34.89,34.89,34.81,34.83,29200.0,30.5387,30.5387,30.4687,30.4862,29200.0
2014-06-05 13:20:00,34.83,34.89,34.82,34.88,57900.0,30.4862,30.5387,30.4775,30.53,57900.0
2014-06-05 13:25:00,34.88,34.88,34.84,34.84,66000.0,30.53,30.53,30.495,30.495,66000.0
2014-06-05 13:30:00,34.84,34.87,34.84,34.87,58300.0,30.495,30.5212,30.495,30.5212,58300.0
2014-06-05 13:35:00,34.87,34.88,34.86,34.88,31900.0,30.5212,30.53,30.5125,30.53,31900.0
2014-06-05 13:40:00,34.88,34.89,34.84,34.85,47800.0,30.53,30.5387,30.495,30.5037,47800.0
2014-06-05 13:45:00,34.86,34.88,34.85,34.88,30700.0,30.5125,30.53,30.5037,30.53,30700.0
2014-06-05 13:50:00,34.88,34.9,34.87,34.89,64500.0,30.53,30.5475,30.5212,30.5387,64500.0
2014-06-05 13:55:00,34.89,34.9,34.88,34.9,38600.0,30.5387,30.5475,30.53,30.5475,38600.0
2014-06-05 14:00:00,34.89,34.89,34.87,34.89,25200.0,30.5387,30.5387,30.5212,30.5387,25200.0
2014-06-05 14:05:00,34.88,34.89,34.84,34.86,45800.0,30.53,30.5387,30.495,30.5125,45800.0
2014-06-05 14:10:00,34.85,34.87,34.85,34.87,32200.0,30.5037,30.5212,30.5037,30.5212,32200.0
2014-06-05 14:15:00,34.87,34.89,34.87,34.89,26400.0,30.5212,30.5387,30.5212,30.5387,26400.0
2014-06-05 14:20:00,34.89,34.93,34.88,34.92,120700.0,30.5387,30.5738,30.53,30.565,120700.0
2014-06-05 14:25:00,34.92,34.93,34.89,34.89,35900.0,30.565,30.5738,30.5387,30.5387,35900.0
2014-06-05 14:30:00,34.9,34.91,34.89,34.9,39800.0,30.5475,30.5562,30.5387,30.5475,39800.0
2014-06-05 14:35:00,34.89,34.92,34.89,34.92,59300.0,30.5387,30.565,30.5387,30.565,59300.0
2014-06-05 14:40:00,34.92,34.92,34.91,34.91,52300.0,30.565,30.565,30.5562,30.5562,52300.0
2014-06-05 14:45:00,34.92,34.93,34.9,34.93,137200.0,30.565,30.5738,30.5475,30.5738,137200.0
2014-06-05 14:50:00,34.92,34.93,34.89,34.89,185800.0,30.565,30.5738,30.5387,30.5387,185800.0
2014-06-05 14:55:00,34.9,34.9,34.83,34.84,190000.0,30.5475,30.5475,30.4862,30.495,190000.0
2014-06-05 15:00:00,34.83,34.84,34.78,34.81,150600.0,30.4862,30.495,30.4425,30.4687,150600.0
2014-06-05 15:05:00,34.8,34.81,34.78,34.78,62200.0,30.46,30.4687,30.4425,30.4425,62200.0
2014-06-05 15:10:00,34.79,34.81,34.76,34.8,74200.0,30.4512,30.4687,30.425,30.46,74200.0
2014-06-05 15:15:00,34.8,34.82,34.79,34.82,62400.0,30.46,30.4775,30.4512,30.4775,62400.0
2014-06-05 15:20:00,34.82,34.83,34.79,34.8,97300.0,30.4775,30.4862,30.4512,30.46,97300.0
2014-06-05 15:25:00,34.8,34.81,34.76,34.78,80800.0,30.46,30.4687,30.425,30.4425,80800.0
2014-06-05 15:30:00,34.78,34.83,34.77,34.77,119700.0,30.4425,30.4862,30.4337,30.4337,119700.0
2014-06-05 15:35:00,34.77,34.78,34.72,34.73,89800.0,30.4337,30.4425,30.3899,30.3987,89800.0
2014-06-05 15:40:00,34.72,34.78,34.72,34.78,111500.0,30.3899,30.4425,30.3899,30.4425,111500.0
2014-06-05 15:45:00,34.78,34.8,34.77,34.77,196900.0,30.4425,30.46,30.4337,30.4337,196900.0
2014-06-05 15:50:00,34.77,34.78,34.77,34.77,139800.0,30.4337,30.4425,30.4337,30.4337,139800.0
2014-06-05 15:55:00,34.78,34.78,34.76,34.77,392700.0,30.4425,30.4425,30.425,30.4337,392700.0
2014-06-06 09:30:00,34.52,34.56,34.33,34.41,522000.0,30.2149,30.2499,30.0486,30.1186,522000.0
2014-06-06 09:35:00,34.4,34.52,34.39,34.51,243900.0,30.1099,30.2149,30.1011,30.2061,243900.0
2014-06-06 09:40:00,34.52,34.53,34.41,34.48,489000.0,30.2149,30.2236,30.1186,30.1799,489000.0
2014-06-06 09:45:00,34.48,34.58,34.46,34.46,341600.0,30.1799,30.2674,30.1624,30.1624,341600.0
2014-06-06 09:50:00,34.46,34.46,34.38,34.41,181300.0,30.1624,30.1624,30.0923,30.1186,181300.0
2014-06-06 09:55:00,34.39,34.44,34.39,34.42,113400.0,30.1011,30.1449,30.1011,30.1274,113400.0
2014-06-06 10:00:00,34.42,34.47,34.4,34.46,74300.0,30.1274,30.1711,30.1099,30.1624,74300.0
2014-06-06 10:05:00,34.47,34.5,34.45,34.47,81100.0,30.1711,30.1974,30.1536,30.1711,81100.0
2014-06-06 10:10:00,34.48,34.52,34.47,34.47,52300.0,30.1799,30.2149,30.1711,30.1711,52300.0
2014-06-06 10:15:00,34.48,34.51,34.47,34.5,47600.0,30.1799,30.2061,30.1711,30.1974,47600.0
2014-06-06 10:20:00,34.49,34.56,34.49,34.56,106100.0,30.1886,30.2499,30.1886,30.2499,106100.0
2014-06-06 10:25:00,34.56,34.57,34.54,34.56,49800.0,30.2499,30.2587,30.2324,30.2499,49800.0
2014-06-06 10:30:00,34.56,34.59,34.55,34.56,40400.0,30.2499,30.2762,30.2411,30.2499,40400.0
2014-06-06 10:35:00,34.57,34.69,34.57,34.69,100700.0,30.2587,30.3637,30.2587,30.3637,100700.0
2014-06-06 10:40:00,34.69,34.73,34.68,34.72,73300.0,30.3637,30.3987,30.3549,30.3899,73300.0
2014-06-06 10:45:00,34.72,34.74,34.71,34.73,44400.0,30.3899,30.4075,30.3812,30.3987,44400.0
2014-06-06 10:50:00,34.73,34.73,34.7,34.7,79300.0,30.3987,30.3987,30.3724,30.3724,79300.0
2014-06-06 10:55:00,34.7,34.72,34.7,34.71,31100.0,30.3724,30.3899,30.3724,30.3812,31100.0
2014-06-06 11:00:00,34.71,34.76,34.71,34.75,97800.0,30.3812,30.425,30.3812,30.4162,97800.0
2014-06-06 11:05:00,34.75,34.83,34.75,34.83,40800.0,30.4162,30.4862,30.4162,30.4862,40800.0
2014-06-06 11:10:00,34.83,34.84,34.81,34.82,72600.0,30.4862,30.495,30.4687,30.4775,72600.0
2014-06-06 11:15:00,34.82,34.82,34.81,34.81,29900.0,30.4775,30.4775,30.4687,30.4687,29900.0
2014-06-06 11:20:00,34.81,34.85,34.81,34.84,64800.0,30.4687,30.5037,30.4687,30.495,64800.0
2014-06-06 11:25:00,34.84,34.87,34.84,34.87,52000.0,30.495,30.5212,30.495,30.5212,52000.0
2014-06-06 11:30:00,34.87,34.89,34.86,34.88,53700.0,30.5212,30.5387,30.5125,30.53,53700.0
2014-06-06 11:35:00,34.89,34.94,34.88,34.93,45000.0,30.5387,30.5825,30.53,30.5738,45000.0
2014-06-06 11:40:00,34.93,34.94,34.89,34.89,51200.0,30.5738,30.5825,30.5387,30.5387,51200.0
2014-06-06 11:45:00,34.89,34.9,34.86,34.86,28300.0,30.5387,30.5475,30.5125,30.5125,28300.0
2014-06-06 11:50:00,34.86,34.87,34.8,34.8,26200.0,30.5125,30.5212,30.46,30.46,26200.0
2014-06-06 11:55:00,34.81,34.81,34.79,34.79,31600.0,30.4687,30.4687,30.4512,30.4512,31600.0
2014-06-06 12:00:00,34.79,34.84,34.78,34.79,45400.0,30.4512,30.495,30.4425,30.4512,45400.0
2014-06-06 12:05:00,34.8,34.8,34.79,34.8,32200.0,30.46,30.46,30.4512,30.46,32200.0
2014-06-06 12:10:00,34.8,34.8,34.75,34.76,34500.0,30.46,30.46,30.4162,30.425,34500.0
2014-06-06 12:15:00,34.75,34.81,34.75,34.8,28000.0,30.4162,30.4687,30.4162,30.46,28000.0
2014-06-06 12:20:00,34.8,34.81,34.78,34.79,16100.0,30.46,30.4687,30.4425,30.4512,16100.0
2014-06-06 12:25:00,34.79,34.79,34.75,34.75,20300.0,30.4512,30.4512,30.4162,30.4162,20300.0
2014-06-06 12:30:00,34.76,34.79,34.76,34.77,29000.0,30.425,30.4512,30.425,30.4337,29000.0
2014-06-06 12:35:00,34.78,34.82,34.77,34.82,35400.0,30.4425,30.4775,30.4337,30.4775,35400.0
2014-06-06 12:40:00,34.81,34.84,34.79,34.84,29400.0,30.4687,30.495,30.4512,30.495,29400.0
2014-06-06 12:45:00,34.84,34.84,34.8,34.83,35100.0,30.495,30.495,30.46,30.4862,35100.0
2014-06-06 12:50:00,34.84,34.84,34.82,34.83,17900.0,30.495,30.495,30.4775,30.4862,17900.0
2014-06-06 12:55:00,34.83,34.84,34.8,34.8,39600.0,30.4862,30.495,30.46,30.46,39600.0
2014-06-06 13:00:00,34.8,34.85,34.8,34.85,72400.0,30.46,30.5037,30.46,30.5037,72400.0
2014-06-06 13:05:00,34.85,34.88,34.84,34.88,35800.0,30.5037,30.53,30.495,30.53,35800.0
2014-06-06 13:10:00,34.87,34.88,34.87,34.88,15100.0,30.5212,30.53,30.5212,30.53,15100.0
2014-06-06 13:15:00,34.88,34.89,34.86,34.86,28100.0,30.53,30.5387,30.5125,30.5125,28100.0
2014-06-06 13:20:00,34.86,34.9,34.86,34.88,26800.0,30.5125,30.5475,30.5125,30.53,26800.0
2014-06-06 13:25:00,34.88,34.89,34.86,34.87,17300.0,30.53,30.5387,30.5125,30.5212,17300.0
2014-06-06 13:30:00,34.88,34.9,34.87,34.89,33500.0,30.53,30.5475,30.5212,30.5387,33500.0
2014-06-06 13:35:00,34.89,34.9,34.87,34.9,86600.0,30.5387,30.5475,30.5212,30.5475,86600.0
2014-06-06 13:40:00,34.9,34.9,34.83,34.83,15000.0,30.5475,30.5475,30.4862,30.4862,15000.0
2014-06-06 13:45:00,34.83,34.88,34.83,34.88,27800.0,30.4862,30.53,30.4862,30.53,27800.0
2014-06-06 13:50:00,34.88,34.89,34.85,34.85,46700.0,30.53,30.5387,30.5037,30.5037,46700.0
2014-06-06 13:55:00,34.85,34.86,34.83,34.85,16600.0,30.5037,30.5125,30.4862,30.5037,16600.0
2014-06-06 14:00:00,34.85,34.88,34.84,34.86,31700.0,30.5037,30.53,30.495,30.5125,31700.0
2014-06-06 14:05:00,34.86,34.89,34.84,34.89,41300.0,30.5125,30.5387,30.495,30.5387,41300.0
2014-06-06 14:10:00,34.88,34.9,34.88,34.9,23700.0,30.53,30.5475,30.53,30.5475,23700.0
2014-06-06 14:15:00,34.89,34.9,34.88,34.88,18500.0,30.5387,30.5475,30.53,30.53,18500.0
2014-06-06 14:20:00,34.88,34.88,34.86,34.87,19600.0,30.53,30.53,30.5125,30.5212,19600.0
2014-06-06 14:25:00,34.86,34.88,34.85,34.88,36600.0,30.5125,30.53,30.5037,30.53,36600.0
2014-06-06 14:30:00,34.87,34.88,34.85,34.87,53400.0,30.5212,30.53,30.5037,30.5212,53400.0
2014-06-06 14:35:00,34.87,34.87,34.85,34.87,13500.0,30.5212,30.5212,30.5037,30.5212,13500.0
2014-06-06 14:40:00,34.86,34.9,34.86,34.89,187600.0,30.5125,30.5475,30.5125,30.5387,187600.0
2014-06-06 14:45:00,34.9,34.91,34.88,34.9,80900.0,30.5475,30.5562,30.53,30.5475,80900.0
2014-06-06 14:50:00,34.9,34.91,34.89,34.9,61900.0,30.5475,30.5562,30.5387,30.5475,61900.0
2014-06-06 14:55:00,34.9,34.91,34.88,34.88,38700.0,30.5475,30.5562,30.53,30.53,38700.0
2014-06-06 15:00:00,34.88,34.88,34.85,34.86,77200.0,30.53,30.53,30.5037,30.5125,77200.0
2014-06-06 15:05:00,34.85,34.91,34.85,34.87,111200.0,30.5037,30.5562,30.5037,30.5212,111200.0
2014-06-06 15:10:00,34.87,34.9,34.87,34.87,62600.0,30.5212,30.5475,30.5212,30.5212,62600.0
2014-06-06 15:15:00,34.88,34.89,34.85,34.86,92500.0,30.53,30.5387,30.5037,30.5125,92500.0
2014-06-06 15:20:00,34.86,34.9,34.85,34.89,70300.0,30.5125,30.5475,30.5037,30.5387,70300.0
2014-06-06 15:25:00,34.89,34.95,34.88,34.95,71900.0,30.5387,30.5913,30.53,30.5913,71900.0
2014-06-06 15:30:00,34.94,34.95,34.93,34.94,45900.0,30.5825,30.5913,30.5738,30.5825,45900.0
2014-06-06 15:35:00,34.94,34.94,34.93,34.94,37300.0,30.5825,30.5825,30.5738,30.5825,37300.0
2014-06-06 15:40:00,34.94,34.95,34.93,34.94,163300.0,30.5825,30.5913,30.5738,30.5825,163300.0
2014-06-06 15:45:00,34.95,34.97,34.93,34.97,183600.0,30.5913,30.6088,30.5738,30.6088,183600.0
2014-06-06 15:50:00,34.97,34.98,34.92,34.92,183300.0,30.6088,30.6175,30.565,30.565,183300.0
2014-06-06 15:55:00,34.93,34.95,34.92,34.94,364700.0,30.5738,30.5913,30.565,30.5825,364700.0
2014-06-09 09:30:00,34.83,34.89,34.69,34.89,238000.0,30.4862,30.5387,30.3637,30.5387,238000.0
2014-06-09 09:35:00,34.88,34.96,34.84,34.91,118600.0,30.53,30.6,30.495,30.5562,118600.0
2014-06-09 09:40:00,34.91,34.92,34.73,34.73,128100.0,30.5562,30.565,30.3987,30.3987,128100.0
2014-06-09 09:45:00,34.73,34.76,34.72,34.72,97500.0,30.3987,30.425,30.3899,30.3899,97500.0
2014-06-09 09:50:00,34.72,34.72,34.63,34.66,123700.0,30.3899,30.3899,30.3112,30.3374,123700.0
2014-06-09 09:55:00,34.66,34.73,34.65,34.7,133100.0,30.3374,30.3987,30.3287,30.3724,133100.0
2014-06-09 10:00:00,34.7,34.74,34.66,34.66,85900.0,30.3724,30.4075,30.3374,30.3374,85900.0
2014-06-09 10:05:00,34.66,34.69,34.61,34.62,77600.0,30.3374,30.3637,30.2937,30.3024,77600.0
2014-06-09 10:10:00,34.62,34.64,34.6,34.64,78500.0,30.3024,30.3199,30.2849,30.3199,78500.0
2014-06-09 10:15:00,34.63,34.69,34.62,34.69,54400.0,30.3112,30.3637,30.3024,30.3637,54400.0
2014-06-09 10:20:00,34.69,34.7,34.63,34.63,63400.0,30.3637,30.3724,30.3112,30.3112,63400.0
2014-06-09 10:25:00,34.63,34.65,34.62,34.63,65100.0,30.3112,30.3287,30.3024,30.3112,65100.0
2014-06-09 10:30:00,34.62,34.68,34.62,34.63,30900.0,30.3024,30.3549,30.3024,30.3112,30900.0
2014-06-09 10:35:00,34.63,34.63,34.57,34.59,82600.0,30.3112,30.3112,30.2587,30.2762,82600.0
2014-06-09 10:40:00,34.58,34.59,34.55,34.56,73200.0,30.2674,30.2762,30.2411,30.2499,73200.0
2014-06-09 10:45:00,34.56,34.63,34.56,34.62,64500.0,30.2499,30.3112,30.2499,30.3024,64500.0
2014-06-09 10:50:00,34.62,34.66,34.6,34.61,60700.0,30.3024,30.3374,30.2849,30.2937,60700.0
2014-06-09 10:55:00,34.61,34.62,34.58,34.59,51300.0,30.2937,30.3024,30.2674,30.2762,51300.0
2014-06-09 11:00:00,34.6,34.62,34.59,34.6,49900.0,30.2849,30.3024,30.2762,30.2849,49900.0
2014-06-09 11:05:00,34.59,34.62,34.58,34.6,55500.0,30.2762,30.3024,30.2674,30.2849,55500.0
2014-06-09 11:10:00,34.6,34.6,34.57,34.57,57000.0,30.2849,30.2849,30.2587,30.2587,57000.0
2014-06-09 11:15:00,34.57,34.61,34.57,34.6,73900.0,30.2587,30.2937,30.2587,30.2849,73900.0
2014-06-09 11:20:00,34.61,34.66,34.59,34.66,61000.0,30.2937,30.3374,30.2762,30.3374,61000.0
2014-06-09 11:25:00,34.66,34.7,34.65,34.68,66000.0,30.3374,30.3724,30.3287,30.3549,66000.0
2014-06-09 11:30:00,34.67,34.68,34.64,34.67,69100.0,30.3462,30.3549,30.3199,30.3462,69100.0
2014-06-09 11:35:00,34.66,34.69,34.65,34.66,41900.0,30.3374,30.3637,30.3287,30.3374,41900.0
2014-06-09 11:40:00,34.66,34.69,34.66,34.69,26000.0,30.3374,30.3637,30.3374,30.3637,26000.0
2014-06-09 11:45:00,34.68,34.69,34.65,34.65,47800.0,30.3549,30.3637,30.3287,30.3287,47800.0
2014-06-09 11:50:00,34.66,34.66,34.64,34.64,63400.0,30.3374,30.3374,30.3199,30.3199,63400.0
2014-06-09 11:55:00,34.65,34.65,34.62,34.63,43500.0,30.3287,30.3287,30.3024,30.3112,43500.0
2014-06-09 12:00:00,34.63,34.64,34.57,34.57,28400.0,30.3112,30.3199,30.2587,30.2587,28400.0
2014-06-09 12:05:00,34.57,34.6,34.56,34.59,122400.0,30.2587,30.2849,30.2499,30.2762,122400.0
2014-06-09 12:10:00,34.6,34.62,34.58,34.61,78700.0,30.2849,30.3024,30.2674,30.2937,78700.0
2014-06-09 12:15:00,34.61,34.62,34.6,34.62,27600.0,30.2937,30.3024,30.2849,30.3024,27600.0
2014-06-09 12:20:00,34.62,34.63,34.61,34.62,49100.0,30.3024,30.3112,30.2937,30.3024,49100.0
2014-06-09 12:25:00,34.63,34.63,34.56,34.57,83900.0,30.3112,30.3112,30.2499,30.2587,83900.0
2014-06-09 12:30:00,34.56,34.58,34.56,34.58,15700.0,30.2499,30.2674,30.2499,30.2674,15700.0
2014-06-09 12:35:00,34.57,34.6,34.56,34.59,52800.0,30.2587,30.2849,30.2499,30.2762,52800.0
2014-06-09 12:40:00,34.58,34.61,34.58,34.61,57700.0,30.2674,30.2937,30.2674,30.2937,57700.0
2014-06-09 12:45:00,34.61,34.61,34.57,34.57,50100.0,30.2937,30.2937,30.2587,30.2587,50100.0
2014-06-09 12:50:00,34.58,34.59,34.56,34.57,17800.0,30.2674,30.2762,30.2499,30.2587,17800.0
2014-06-09 12:55:00,34.57,34.58,34.56,34.56,57600.0,30.2587,30.2674,30.2499,30.2499,57600.0
2014-06-09 13:00:00,34.56,34.57,34.56,34.56,17600.0,30.2499,30.2587,30.2499,30.2499,17600.0
2014-06-09 13:05:00,34.57,34.57,34.53,34.54,130200.0,30.2587,30.2587,30.2236,30.2324,130200.0
2014-06-09 13:10:00,34.54,34.56,34.53,34.55,32200.0,30.2324,30.2499,30.2236,30.2411,32200.0
2014-06-09 13:15:00,34.55,34.56,34.55,34.56,13300.0,30.2411,30.2499,30.2411,30.2499,13300.0
2014-06-09 13:20:00,34.55,34.56,34.52,34.53,53600.0,30.2411,30.2499,30.2149,30.2236,53600.0
2014-06-09 13:25:00,34.53,34.54,34.52,34.54,43100.0,30.2236,30.2324,30.2149,30.2324,43100.0
2014-06-09 13:30:00,34.54,34.55,34.52,34.52,48400.0,30.2324,30.2411,30.2149,30.2149,48400.0
2014-06-09 13:35:00,34.53,34.55,34.52,34.54,100000.0,30.2236,30.2411,30.2149,30.2324,100000.0
2014-06-09 13:40:00,34.55,34.59,34.54,34.59,52800.0,30.2411,30.2762,30.2324,30.2762,52800.0
2014-06-09 13:45:00,34.59,34.61,34.57,34.59,60200.0,30.2762,30.2937,30.2587,30.2762,60200.0
2014-06-09 13:50:00,34.58,34.62,34.58,34.6,31700.0,30.2674,30.3024,30.2674,30.2849,31700.0
2014-06-09 13:55:00,34.6,34.64,34.6,34.6,68300.0,30.2849,30.3199,30.2849,30.2849,68300.0
2014-06-09 14:00:00,34.6,34.63,34.58,34.62,59400.0,30.2849,30.3112,30.2674,30.3024,59400.0
2014-06-09 14:05:00,34.62,34.63,34.58,34.59,43800.0,30.3024,30.3112,30.2674,30.2762,43800.0
2014-06-09 14:10:00,34.59,34.6,34.54,34.54,86200.0,30.2762,30.2849,30.2324,30.2324,86200.0
2014-06-09 14:15:00,34.54,34.59,34.54,34.59,56800.0,30.2324,30.2762,30.2324,30.2762,56800.0
2014-06-09 14:20:00,34.58,34.63,34.58,34.59,48800.0,30.2674,30.3112,30.2674,30.2762,48800.0
2014-06-09 14:25:00,34.59,34.62,34.56,34.56,35100.0,30.2762,30.3024,30.2499,30.2499,35100.0
2014-06-09 14:30:00,34.55,34.56,34.52,34.52,59700.0,30.2411,30.2499,30.2149,30.2149,59700.0
2014-06-09 14:35:00,34.52,34.57,34.51,34.55,60900.0,30.2149,30.2587,30.2061,30.2411,60900.0
2014-06-09 14:40:00,34.56,34.62,34.55,34.62,42000.0,30.2499,30.3024,30.2411,30.3024,42000.0
2014-06-09 14:45:00,34.62,34.62,34.59,34.6,41400.0,30.3024,30.3024,30.2762,30.2849,41400.0
2014-06-09 14:50:00,34.61,34.62,34.59,34.59,46300.0,30.2937,30.3024,30.2762,30.2762,46300.0
2014-06-09 14:55:00,34.59,34.62,34.58,34.59,47500.0,30.2762,30.3024,30.2674,30.2762,47500.0
2014-06-09 15:00:00,34.6,34.63,34.6,34.62,33900.0,30.2849,30.3112,30.2849,30.3024,33900.0
2014-06-09 15:05:00,34.63,34.63,34.59,34.59,33600.0,30.3112,30.3112,30.2762,30.2762,33600.0
2014-06-09 15:10:00,34.59,34.62,34.58,34.6,42400.0,30.2762,30.3024,30.2674,30.2849,42400.0
2014-06-09 15:15:00,34.6,34.65,34.6,34.63,56400.0,30.2849,30.3287,30.2849,30.3112,56400.0
2014-06-09 15:20:00,34.64,34.65,34.63,34.65,61000.0,30.3199,30.3287,30.3112,30.3287,61000.0
2014-06-09 15:25:00,34.65,34.65,34.63,34.64,53400.0,30.3287,30.3287,30.3112,30.3199,53400.0
2014-06-09 15:30:00,34.64,34.64,34.62,34.64,86400.0,30.3199,30.3199,30.3024,30.3199,86400.0
2014-06-09 15:35:00,34.64,34.65,34.63,34.64,146300.0,30.3199,30.3287,30.3112,30.3199,146300.0
2014-06-09 15:40:00,34.65,34.67,34.63,34.67,119400.0,30.3287,30.3462,30.3112,30.3462,119400.0
2014-06-09 15:45:00,34.67,34.67,34.65,34.66,185500.0,30.3462,30.3462,30.3287,30.3374,185500.0
2014-06-09 15:50:00,34.66,34.67,34.63,34.65,232700.0,30.3374,30.3462,30.3112,30.3287,232700.0
2014-06-09 15:55:00,34.65,34.66,34.62,34.65,322200.0,30.3287,30.3374,30.3024,30.3287,322200.0
2014-06-10 09:30:00,34.54,34.68,34.52,34.6,264200.0,30.2324,30.3549,30.2149,30.2849,264200.0
2014-06-10 09:35:00,34.6,34.63,34.54,34.6,81800.0,30.2849,30.3112,30.2324,30.2849,81800.0
2014-06-10 09:40:00,34.6,34.63,34.57,34.6,104200.0,30.2849,30.3112,30.2587,30.2849,104200.0
2014-06-10 09:45:00,34.6,34.62,34.58,34.62,112600.0,30.2849,30.3024,30.2674,30.3024,112600.0
2014-06-10 09:50:00,34.62,34.62,34.51,34.55,87500.0,30.3024,30.3024,30.2061,30.2411,87500.0
2014-06-10 09:55:00,34.54,34.55,34.51,34.53,47800.0,30.2324,30.2411,30.2061,30.2236,47800.0
2014-06-10 10:00:00,34.53,34.53,34.45,34.45,205500.0,30.2236,30.2236,30.1536,30.1536,205500.0
2014-06-10 10:05:00,34.45,34.47,34.42,34.46,111400.0,30.1536,30.1711,30.1274,30.1624,111400.0
2014-06-10 10:10:00,34.47,34.52,34.45,34.51,63400.0,30.1711,30.2149,30.1536,30.2061,63400.0
2014-06-10 10:15:00,34.5,34.54,34.44,34.44,59000.0,30.1974,30.2324,30.1449,30.1449,59000.0
2014-06-10 10:20:00,34.45,34.54,34.45,34.54,71500.0,30.1536,30.2324,30.1536,30.2324,71500.0
2014-06-10 10:25:00,34.54,34.55,34.48,34.48,49900.0,30.2324,30.2411,30.1799,30.1799,49900.0
2014-06-10 10:30:00,34.49,34.52,34.45,34.46,38600.0,30.1886,30.2149,30.1536,30.1624,38600.0
2014-06-10 10:35:00,34.46,34.48,34.42,34.42,159400.0,30.1624,30.1799,30.1274,30.1274,159400.0
2014-06-10 10:40:00,34.41,34.44,34.41,34.43,71100.0,30.1186,30.1449,30.1186,30.1361,71100.0
2014-06-10 10:45:00,34.43,34.45,34.42,34.44,65300.0,30.1361,30.1536,30.1274,30.1449,65300.0
2014-06-10 10:50:00,34.44,34.45,34.41,34.44,96800.0,30.1449,30.1536,30.1186,30.1449,96800.0
2014-06-10 10:55:00,34.43,34.44,34.35,34.38,121100.0,30.1361,30.1449,30.0661,30.0923,121100.0
2014-06-10 11:00:00,34.37,34.39,34.37,34.38,92400.0,30.0836,30.1011,30.0836,30.0923,92400.0
2014-06-10 11:05:00,34.38,34.39,34.35,34.35,88500.0,30.0923,30.1011,30.0661,30.0661,88500.0
2014-06-10 11:10:00,34.36,34.36,34.3,34.32,156200.0,30.0748,30.0748,30.0223,30.0398,156200.0
2014-06-10 11:15:00,34.31,34.31,34.29,34.3,284000.0,30.0311,30.0311,30.0136,30.0223,284000.0
2014-06-10 11:20:00,34.29,34.29,34.23,34.24,118500.0,30.0136,30.0136,29.9611,29.9698,118500.0
2014-06-10 11:25:00,34.24,34.29,34.21,34.23,169500.0,29.9698,30.0136,29.9435,29.9611,169500.0
2014-06-10 11:30:00,34.22,34.23,34.19,34.2,193300.0,29.9523,29.9611,29.926,29.9348,193300.0
2014-06-10 11:35:00,34.2,34.25,34.17,34.24,206500.0,29.9348,29.9786,29.9085,29.9698,206500.0
2014-06-10 11:40:00,34.24,34.24,34.21,34.21,101500.0,29.9698,29.9698,29.9435,29.9435,101500.0
2014-06-10 11:45:00,34.21,34.22,34.16,34.17,95400.0,29.9435,29.9523,29.8998,29.9085,95400.0
2014-06-10 11:50:00,34.17,34.17,34.1,34.11,125200.0,29.9085,29.9085,29.8473,29.856,125200.0
2014-06-10 11:55:00,34.11,34.2,34.1,34.2,58400.0,29.856,29.9348,29.8473,29.9348,58400.0
2014-06-10 12:00:00,34.2,34.2,34.15,34.15,40200.0,29.9348,29.9348,29.891,29.891,40200.0
2014-06-10 12:05:00,34.15,34.17,34.11,34.12,78700.0,29.891,29.9085,29.856,29.8648,78700.0
2014-06-10 12:10:00,34.12,34.13,34.08,34.13,141600.0,29.8648,29.8735,29.8298,29.8735,141600.0
2014-06-10 12:15:00,34.13,34.2,34.12,34.19,60200.0,29.8735,29.9348,29.8648,29.926,60200.0
2014-06-10 12:20:00,34.2,34.2,34.19,34.19,48100.0,29.9348,29.9348,29.926,29.926,48100.0
2014-06-10 12:25:00,34.19,34.2,34.16,34.19,59900.0,29.926,29.9348,29.8998,29.926,59900.0
2014-06-10 12:30:00,34.18,34.19,34.16,34.18,23800.0,29.9173,29.926,29.8998,29.9173,23800.0
2014-06-10 12:35:00,34.18,34.23,34.17,34.23,60300.0,29.9173,29.9611,29.9085,29.9611,60300.0
2014-06-10 12:40:00,34.22,34.25,34.2,34.2,71700.0,29.9523,29.9786,29.9348,29.9348,71700.0
2014-06-10 12:45:00,34.21,34.22,34.2,34.22,41900.0,29.9435,29.9523,29.9348,29.9523,41900.0
2014-06-10 12:50:00,34.21,34.25,34.21,34.24,33100.0,29.9435,29.9786,29.9435,29.9698,33100.0
2014-06-10 12:55:00,34.25,34.26,34.23,34.24,54800.0,29.9786,29.9873,29.9611,29.9698,54800.0
2014-06-10 13:00:00,34.23,34.24,34.22,34.23,22100.0,29.9611,29.9698,29.9523,29.9611,22100.0
2014-06-10 13:05:00,34.23,34.23,34.2,34.21,62500.0,29.9611,29.9611,29.9348,29.9435,62500.0
2014-06-10 13:10:00,34.21,34.22,34.2,34.22,22300.0,29.9435,29.9523,29.9348,29.9523,22300.0
2014-06-10 13:15:00,34.21,34.22,34.2,34.21,79000.0,29.9435,29.9523,29.9348,29.9435,79000.0
2014-06-10 13:20:00,34.2,34.21,34.18,34.19,55300.0,29.9348,29.9435,29.9173,29.926,55300.0
2014-06-10 13:25:00,34.19,34.19,34.15,34.15,39000.0,29.926,29.926,29.891,29.891,39000.0
2014-06-10 13:30:00,34.15,34.19,34.15,34.17,63900.0,29.891,29.926,29.891,29.9085,63900.0
2014-06-10 13:35:00,34.18,34.18,34.16,34.16,20000.0,29.9173,29.9173,29.8998,29.8998,20000.0
2014-06-10 13:40:00,34.17,34.19,34.15,34.17,47500.0,29.9085,29.926,29.891,29.9085,47500.0
2014-06-10 13:45:00,34.16,34.21,34.16,34.2,39600.0,29.8998,29.9435,29.8998,29.9348,39600.0
2014-06-10 13:50:00,34.2,34.2,34.18,34.19,33200.0,29.9348,29.9348,29.9173,29.926,33200.0
2014-06-10 13:55:00,34.2,34.21,34.18,34.2,88300.0,29.9348,29.9435,29.9173,29.9348,88300.0
2014-06-10 14:00:00,34.2,34.21,34.19,34.19,16900.0,29.9348,29.9435,29.926,29.926,16900.0
2014-06-10 14:05:00,34.19,34.21,34.19,34.21,94400.0,29.926,29.9435,29.926,29.9435,94400.0
2014-06-10 14:10:00,34.2,34.21,34.2,34.2,17700.0,29.9348,29.9435,29.9348,29.9348,17700.0
2014-06-10 14:15:00,34.21,34.27,34.19,34.26,140400.0,29.9435,29.9961,29.926,29.9873,140400.0
2014-06-10 14:20:00,34.27,34.29,34.27,34.27,37700.0,29.9961,30.0136,29.9961,29.9961,37700.0
2014-06-10 14:25:00,34.28,34.28,34.27,34.28,28200.0,30.0048,30.0048,29.9961,30.0048,28200.0
2014-06-10 14:30:00,34.27,34.33,34.27,34.32,195100.0,29.9961,30.0486,29.9961,30.0398,195100.0
2014-06-10 14:35:00,34.32,34.34,34.32,34.34,76800.0,30.0398,30.0573,30.0398,30.0573,76800.0
2014-06-10 14:40:00,34.34,34.37,34.34,34.37,42100.0,30.0573,30.0836,30.0573,30.0836,42100.0
2014-06-10 14:45:00,34.37,34.41,34.37,34.41,66000.0,30.0836,30.1186,30.0836,30.1186,66000.0
2014-06-10 14:50:00,34.41,34.41,34.39,34.39,53800.0,30.1186,30.1186,30.1011,30.1011,53800.0
2014-06-10 14:55:00,34.4,34.4,34.37,34.38,28900.0,30.1099,30.1099,30.0836,30.0923,28900.0
2014-06-10 15:00:00,34.37,34.38,34.37,34.37,15000.0,30.0836,30.0923,30.0836,30.0836,15000.0
2014-06-10 15:05:00,34.38,34.38,34.36,34.37,41500.0,30.0923,30.0923,30.0748,30.0836,41500.0
2014-06-10 15:10:00,34.36,34.38,34.35,34.38,88500.0,30.0748,30.0923,30.0661,30.0923,88500.0
2014-06-10 15:15:00,34.38,34.39,34.36,34.38,70700.0,30.0923,30.1011,30.0748,30.0923,70700.0
2014-06-10 15:20:00,34.39,34.4,34.38,34.39,45100.0,30.1011,30.1099,30.0923,30.1011,45100.0
2014-06-10 15:25:00,34.39,34.4,34.35,34.36,85900.0,30.1011,30.1099,30.0661,30.0748,85900.0
2014-06-10 15:30:00,34.37,34.39,34.36,34.37,76400.0,30.0836,30.1011,30.0748,30.0836,76400.0
2014-06-10 15:35:00,34.37,34.38,34.36,34.38,132900.0,30.0836,30.0923,30.0748,30.0923,132900.0
2014-06-10 15:40:00,34.37,34.38,34.36,34.37,90600.0,30.0836,30.0923,30.0748,30.0836,90600.0
2014-06-10 15:45:00,34.36,34.37,34.31,34.33,215300.0,30.0748,30.0836,30.0311,30.0486,215300.0
2014-06-10 15:50:00,34.33,34.41,34.33,34.4,261300.0,30.0486,30.1186,30.0486,30.1099,261300.0
2014-06-10 15:55:00,34.4,34.4,34.36,34.37,465900.0,30.1099,30.1099,30.0748,30.0836,465900.0
2014-06-11 09:30:00,34.3,34.34,34.19,34.29,227800.0,30.0223,30.0573,29.926,30.0136,227800.0
2014-06-11 09:35:00,34.3,34.3,34.21,34.21,55700.0,30.0223,30.0223,29.9435,29.9435,55700.0
2014-06-11 09:40:00,34.21,34.24,34.16,34.24,68900.0,29.9435,29.9698,29.8998,29.9698,68900.0
2014-06-11 09:45:00,34.23,34.25,34.16,34.18,89600.0,29.9611,29.9786,29.8998,29.9173,89600.0
2014-06-11 09:50:00,34.18,34.19,34.13,34.15,72100.0,29.9173,29.926,29.8735,29.891,72100.0
2014-06-11 09:55:00,34.15,34.15,34.04,34.06,216200.0,29.891,29.891,29.7948,29.8123,216200.0
2014-06-11 10:00:00,34.07,34.07,33.96,33.97,193800.0,29.821,29.821,29.7247,29.7335,193800.0
2014-06-11 10:05:00,33.97,34.07,33.97,34.07,119800.0,29.7335,29.821,29.7335,29.821,119800.0
2014-06-11 10:10:00,34.07,34.07,34.02,34.05,78200.0,29.821,29.821,29.7772,29.8035,78200.0
2014-06-11 10:15:00,34.05,34.07,34.02,34.02,77600.0,29.8035,29.821,29.7772,29.7772,77600.0
2014-06-11 10:20:00,34.03,34.05,34.01,34.01,58300.0,29.786,29.8035,29.7685,29.7685,58300.0
2014-06-11 10:25:00,34.01,34.03,33.98,34.01,116900.0,29.7685,29.786,29.7422,29.7685,116900.0
2014-06-11 10:30:00,34.0,34.01,33.96,33.98,59200.0,29.7597,29.7685,29.7247,29.7422,59200.0
2014-06-11 10:35:00,33.98,34.0,33.96,34.0,37900.0,29.7422,29.7597,29.7247,29.7597,37900.0
2014-06-11 10:40:00,34.0,34.0,33.98,34.0,56600.0,29.7597,29.7597,29.7422,29.7597,56600.0
2014-06-11 10:45:00,33.99,34.0,33.96,33.97,46900.0,29.751,29.7597,29.7247,29.7335,46900.0
2014-06-11 10:50:00,33.97,34.0,33.96,34.0,59100.0,29.7335,29.7597,29.7247,29.7597,59100.0
2014-06-11 10:55:00,34.0,34.0,33.98,33.99,21400.0,29.7597,29.7597,29.7422,29.751,21400.0
2014-06-11 11:00:00,33.99,34.01,33.98,34.01,64200.0,29.751,29.7685,29.7422,29.7685,64200.0
2014-06-11 11:05:00,34.01,34.01,33.99,34.0,49300.0,29.7685,29.7685,29.751,29.7597,49300.0
2014-06-11 11:10:00,34.0,34.05,33.99,34.05,81700.0,29.7597,29.8035,29.751,29.8035,81700.0
2014-06-11 11:15:00,34.05,34.05,34.02,34.03,138100.0,29.8035,29.8035,29.7772,29.786,138100.0
2014-06-11 11:20:00,34.03,34.03,33.98,33.98,63800.0,29.786,29.786,29.7422,29.7422,63800.0
2014-06-11 11:25:00,33.99,33.99,33.96,33.98,31000.0,29.751,29.751,29.7247,29.7422,31000.0
2014-06-11 11:30:00,33.98,34.0,33.96,34.0,67400.0,29.7422,29.7597,29.7247,29.7597,67400.0
2014-06-11 11:35:00,33.99,34.03,33.97,34.03,63100.0,29.751,29.786,29.7335,29.786,63100.0
2014-06-11 11:40:00,34.02,34.07,34.02,34.05,96200.0,29.7772,29.821,29.7772,29.8035,96200.0
2014-06-11 11:45:00,34.04,34.08,34.02,34.05,91200.0,29.7948,29.8298,29.7772,29.8035,91200.0
2014-06-11 11:50:00,34.05,34.05,34.02,34.05,47300.0,29.8035,29.8035,29.7772,29.8035,47300.0
2014-06-11 11:55:00,34.05,34.1,34.04,34.08,58400.0,29.8035,29.8473,29.7948,29.8298,58400.0
2014-06-11 12:00:00,34.09,34.09,34.04,34.07,62500.0,29.8385,29.8385,29.7948,29.821,62500.0
2014-06-11 12:05:00,34.07,34.08,34.06,34.08,37500.0,29.821,29.8298,29.8123,29.8298,37500.0
2014-06-11 12:10:00,34.08,34.08,34.04,34.04,38900.0,29.8298,29.8298,29.7948,29.7948,38900.0
2014-06-11 12:15:00,34.04,34.04,34.0,34.04,59700.0,29.7948,29.7948,29.7597,29.7948,59700.0
2014-06-11 12:20:00,34.04,34.04,34.0,34.0,24600.0,29.7948,29.7948,29.7597,29.7597,24600.0
2014-06-11 12:25:00,34.01,34.02,34.0,34.01,42000.0,29.7685,29.7772,29.7597,29.7685,42000.0
2014-06-11 12:30:00,34.01,34.01,33.98,33.98,112700.0,29.7685,29.7685,29.7422,29.7422,112700.0
2014-06-11 12:35:00,33.98,34.0,33.92,33.92,120400.0,29.7422,29.7597,29.6897,29.6897,120400.0
2014-06-11 12:40:00,33.95,33.96,33.93,33.94,53600.0,29.716,29.7247,29.6985,29.7072,53600.0
2014-06-11 12:45:00,33.93,33.98,33.93,33.97,49200.0,29.6985,29.7422,29.6985,29.7335,49200.0
2014-06-11 12:50:00,33.98,33.99,33.96,33.99,29200.0,29.7422,29.751,29.7247,29.751,29200.0
2014-06-11 12:55:00,33.98,33.99,33.98,33.98,9700.0,29.7422,29.751,29.7422,29.7422,9700.0
2014-06-11 13:00:00,33.98,33.98,33.95,33.96,74400.0,29.7422,29.7422,29.716,29.7247,74400.0
2014-06-11 13:05:00,33.95,33.96,33.92,33.95,42000.0,29.716,29.7247,29.6897,29.716,42000.0
2014-06-11 13:10:00,33.94,33.95,33.92,33.94,33400.0,29.7072,29.716,29.6897,29.7072,33400.0
2014-06-11 13:15:00,33.93,33.99,33.93,33.99,21200.0,29.6985,29.751,29.6985,29.751,21200.0
2014-06-11 13:20:00,33.98,33.99,33.97,33.98,37900.0,29.7422,29.751,29.7335,29.7422,37900.0
2014-06-11 13:25:00,33.98,34.0,33.97,34.0,31400.0,29.7422,29.7597,29.7335,29.7597,31400.0
2014-06-11 13:30:00,34.0,34.0,33.96,33.98,42900.0,29.7597,29.7597,29.7247,29.7422,42900.0
2014-06-11 13:35:00,33.99,33.99,33.96,33.98,27100.0,29.751,29.751,29.7247,29.7422,27100.0
2014-06-11 13:40:00,33.98,33.98,33.97,33.98,16100.0,29.7422,29.7422,29.7335,29.7422,16100.0
2014-06-11 13:45:00,33.98,34.0,33.97,33.97,55900.0,29.7422,29.7597,29.7335,29.7335,55900.0
2014-06-11 13:50:00,33.96,33.99,33.96,33.99,20600.0,29.7247,29.751,29.7247,29.751,20600.0
2014-06-11 13:55:00,33.98,34.0,33.97,33.98,43500.0,29.7422,29.7597,29.7335,29.7422,43500.0
2014-06-11 14:00:00,33.98,33.98,33.95,33.97,30100.0,29.7422,29.7422,29.716,29.7335,30100.0
2014-06-11 14:05:00,33.97,33.97,33.95,33.97,39300.0,29.7335,29.7335,29.716,29.7335,39300.0
2014-06-11 14:10:00,33.97,33.98,33.95,33.96,45700.0,29.7335,29.7422,29.716,29.7247,45700.0
2014-06-11 14:15:00,33.96,34.05,33.96,34.04,46900.0,29.7247,29.8035,29.7247,29.7948,46900.0
2014-06-11 14:20:00,34.04,34.04,34.01,34.02,33200.0,29.7948,29.7948,29.7685,29.7772,33200.0
2014-06-11 14:25:00,34.01,34.05,34.01,34.03,40400.0,29.7685,29.8035,29.7685,29.786,40400.0
2014-06-11 14:30:00,34.03,34.06,34.02,34.03,40700.0,29.786,29.8123,29.7772,29.786,40700.0
2014-06-11 14:35:00,34.02,34.03,34.02,34.03,15000.0,29.7772,29.786,29.7772,29.786,15000.0
2014-06-11 14:40:00,34.03,34.04,34.02,34.04,23900.0,29.786,29.7948,29.7772,29.7948,23900.0
2014-06-11 14:45:00,34.04,34.05,34.01,34.04,95100.0,29.7948,29.8035,29.7685,29.7948,95100.0
2014-06-11 14:50:00,34.03,34.03,34.01,34.02,25100.0,29.786,29.786,29.7685,29.7772,25100.0
2014-06-11 14:55:00,34.01,34.02,33.98,33.99,36900.0,29.7685,29.7772,29.7422,29.751,36900.0
2014-06-11 15:00:00,33.98,34.04,33.98,34.03,58500.0,29.7422,29.7948,29.7422,29.786,58500.0
2014-06-11 15:05:00,34.04,34.04,34.01,34.04,57900.0,29.7948,29.7948,29.7685,29.7948,57900.0
2014-06-11 15:10:00,34.04,34.07,34.03,34.05,45100.0,29.7948,29.821,29.786,29.8035,45100.0
2014-06-11 15:15:00,34.05,34.07,34.05,34.06,64700.0,29.8035,29.821,29.8035,29.8123,64700.0
2014-06-11 15:20:00,34.05,34.06,34.04,34.05,117700.0,29.8035,29.8123,29.7948,29.8035,117700.0
2014-06-11 15:25:00,34.04,34.05,34.02,34.03,126100.0,29.7948,29.8035,29.7772,29.786,126100.0
2014-06-11 15:30:00,34.03,34.05,34.02,34.05,113300.0,29.786,29.8035,29.7772,29.8035,113300.0
2014-06-11 15:35:00,34.05,34.07,34.04,34.07,76200.0,29.8035,29.821,29.7948,29.821,76200.0
2014-06-11 15:40:00,34.07,34.07,34.04,34.05,104100.0,29.821,29.821,29.7948,29.8035,104100.0
2014-06-11 15:45:00,34.05,34.06,34.04,34.05,115100.0,29.8035,29.8123,29.7948,29.8035,115100.0
2014-06-11 15:50:00,34.05,34.07,34.04,34.05,198700.0,29.8035,29.821,29.7948,29.8035,198700.0
2014-06-11 15:55:00,34.04,34.1,34.02,34.09,504700.0,29.7948,29.8473,29.7772,29.8385,504700.0
2014-06-12 09:30:00,33.87,33.9,33.63,33.72,399400.0,29.646,29.6722,29.4359,29.5147,399400.0
2014-06-12 09:35:00,33.72,33.9,33.72,33.82,230000.0,29.5147,29.6722,29.5147,29.6022,230000.0
2014-06-12 09:40:00,33.82,33.98,33.82,33.97,139700.0,29.6022,29.7422,29.6022,29.7335,139700.0
2014-06-12 09:45:00,33.98,34.01,33.93,33.95,68300.0,29.7422,29.7685,29.6985,29.716,68300.0
2014-06-12 09:50:00,33.95,33.96,33.88,33.9,56400.0,29.716,29.7247,29.6547,29.6722,56400.0
2014-06-12 09:55:00,33.9,33.94,33.88,33.92,30200.0,29.6722,29.7072,29.6547,29.6897,30200.0
2014-06-12 10:00:00,33.93,33.95,33.88,33.89,32800.0,29.6985,29.716,29.6547,29.6635,32800.0
2014-06-12 10:05:00,33.9,33.92,33.78,33.8,92900.0,29.6722,29.6897,29.5672,29.5847,92900.0
2014-06-12 10:10:00,33.81,33.84,33.78,33.8,42200.0,29.5934,29.6197,29.5672,29.5847,42200.0
2014-06-12 10:15:00,33.8,33.86,33.76,33.79,83100.0,29.5847,29.6372,29.5497,29.5759,83100.0
2014-06-12 10:20:00,33.79,33.81,33.77,33.8,40500.0,29.5759,29.5934,29.5584,29.5847,40500.0
2014-06-12 10:25:00,33.8,33.82,33.77,33.8,66800.0,29.5847,29.6022,29.5584,29.5847,66800.0
2014-06-12 10:30:00,33.8,33.85,33.79,33.79,58600.0,29.5847,29.6284,29.5759,29.5759,58600.0
2014-06-12 10:35:00,33.8,33.82,33.77,33.78,59100.0,29.5847,29.6022,29.5584,29.5672,59100.0
2014-06-12 10:40:00,33.79,33.81,33.76,33.78,101500.0,29.5759,29.5934,29.5497,29.5672,101500.0
2014-06-12 10:45:00,33.77,33.82,33.77,33.81,63400.0,29.5584,29.6022,29.5584,29.5934,63400.0
2014-06-12 10:50:00,33.81,33.81,33.74,33.75,66200.0,29.5934,29.5934,29.5322,29.5409,66200.0
2014-06-12 10:55:00,33.75,33.75,33.71,33.73,58800.0,29.5409,29.5409,29.5059,29.5234,58800.0
2014-06-12 11:00:00,33.74,33.76,33.71,33.72,75200.0,29.5322,29.5497,29.5059,29.5147,75200.0
2014-06-12 11:05:00,33.71,33.77,33.7,33.76,42100.0,29.5059,29.5584,29.4972,29.5497,42100.0
2014-06-12 11:10:00,33.75,33.77,33.72,33.76,56900.0,29.5409,29.5584,29.5147,29.5497,56900.0
2014-06-12 11:15:00,33.77,33.77,33.73,33.76,41100.0,29.5584,29.5584,29.5234,29.5497,41100.0
2014-06-12 11:20:00,33.76,33.77,33.73,33.73,24200.0,29.5497,29.5584,29.5234,29.5234,24200.0
2014-06-12 11:25:00,33.74,33.76,33.72,33.72,59300.0,29.5322,29.5497,29.5147,29.5147,59300.0
2014-06-12 11:30:00,33.72,33.74,33.7,33.72,89200.0,29.5147,29.5322,29.4972,29.5147,89200.0
2014-06-12 11:35:00,33.72,33.72,33.68,33.7,73300.0,29.5147,29.5147,29.4796,29.4972,73300.0
2014-06-12 11:40:00,33.7,33.72,33.67,33.7,38600.0,29.4972,29.5147,29.4709,29.4972,38600.0
2014-06-12 11:45:00,33.7,33.76,33.69,33.73,35700.0,29.4972,29.5497,29.4884,29.5234,35700.0
2014-06-12 11:50:00,33.74,33.74,33.7,33.71,58400.0,29.5322,29.5322,29.4972,29.5059,58400.0
2014-06-12 11:55:00,33.7,33.71,33.65,33.68,69900.0,29.4972,29.5059,29.4534,29.4796,69900.0
2014-06-12 12:00:00,33.67,33.68,33.59,33.63,104900.0,29.4709,29.4796,29.4009,29.4359,104900.0
2014-06-12 12:05:00,33.63,33.72,33.63,33.71,38100.0,29.4359,29.5147,29.4359,29.5059,38100.0
2014-06-12 12:10:00,33.7,33.75,33.7,33.75,79200.0,29.4972,29.5409,29.4972,29.5409,79200.0
2014-06-12 12:15:00,33.75,33.75,33.66,33.66,50200.0,29.5409,29.5409,29.4621,29.4621,50200.0
2014-06-12 12:20:00,33.66,33.69,33.65,33.66,39500.0,29.4621,29.4884,29.4534,29.4621,39500.0
2014-06-12 12:25:00,33.65,33.69,33.65,33.66,34100.0,29.4534,29.4884,29.4534,29.4621,34100.0
2014-06-12 12:30:00,33.65,33.67,33.64,33.65,91000.0,29.4534,29.4709,29.4446,29.4534,91000.0
2014-06-12 12:35:00,33.65,33.67,33.63,33.64,25400.0,29.4534,29.4709,29.4359,29.4446,25400.0
2014-06-12 12:40:00,33.63,33.64,33.61,33.62,33200.0,29.4359,29.4446,29.4184,29.4271,33200.0
2014-06-12 12:45:00,33.63,33.65,33.62,33.65,28100.0,29.4359,29.4534,29.4271,29.4534,28100.0
2014-06-12 12:50:00,33.64,33.65,33.6,33.61,57300.0,29.4446,29.4534,29.4096,29.4184,57300.0
2014-06-12 12:55:00,33.61,33.64,33.6,33.64,32100.0,29.4184,29.4446,29.4096,29.4446,32100.0
2014-06-12 13:00:00,33.64,33.64,33.61,33.63,54200.0,29.4446,29.4446,29.4184,29.4359,54200.0
2014-06-12 13:05:00,33.63,33.67,33.62,33.65,37600.0,29.4359,29.4709,29.4271,29.4534,37600.0
2014-06-12 13:10:00,33.64,33.68,33.63,33.67,39600.0,29.4446,29.4796,29.4359,29.4709,39600.0
2014-06-12 13:15:00,33.67,33.69,33.64,33.65,28300.0,29.4709,29.4884,29.4446,29.4534,28300.0
2014-06-12 13:20:00,33.65,33.66,33.63,33.65,89800.0,29.4534,29.4621,29.4359,29.4534,89800.0
2014-06-12 13:25:00,33.64,33.65,33.63,33.65,86100.0,29.4446,29.4534,29.4359,29.4534,86100.0
2014-06-12 13:30:00,33.65,33.66,33.62,33.64,46100.0,29.4534,29.4621,29.4271,29.4446,46100.0
2014-06-12 13:35:00,33.65,33.67,33.63,33.65,72900.0,29.4534,29.4709,29.4359,29.4534,72900.0
2014-06-12 13:40:00,33.66,33.7,33.65,33.7,73500.0,29.4621,29.4972,29.4534,29.4972,73500.0
2014-06-12 13:45:00,33.7,33.7,33.63,33.66,75300.0,29.4972,29.4972,29.4359,29.4621,75300.0
2014-06-12 13:50:00,33.66,33.66,33.6,33.61,50400.0,29.4621,29.4621,29.4096,29.4184,50400.0
2014-06-12 13:55:00,33.6,33.62,33.58,33.61,100500.0,29.4096,29.4271,29.3921,29.4184,100500.0
2014-06-12 14:00:00,33.6,33.61,33.57,33.59,71000.0,29.4096,29.4184,29.3834,29.4009,71000.0
2014-06-12 14:05:00,33.59,33.6,33.56,33.59,54800.0,29.4009,29.4096,29.3746,29.4009,54800.0
2014-06-12 14:10:00,33.59,33.59,33.57,33.59,71200.0,29.4009,29.4009,29.3834,29.4009,71200.0
2014-06-12 14:15:00,33.58,33.6,33.57,33.57,114100.0,29.3921,29.4096,29.3834,29.3834,114100.0
2014-06-12 14:20:00,33.57,33.58,33.55,33.55,43500.0,29.3834,29.3921,29.3659,29.3659,43500.0
2014-06-12 14:25:00,33.55,33.57,33.54,33.55,59000.0,29.3659,29.3834,29.3571,29.3659,59000.0
2014-06-12 14:30:00,33.55,33.55,33.53,33.54,55300.0,29.3659,29.3659,29.3484,29.3571,55300.0
2014-06-12 14:35:00,33.54,33.55,33.52,33.54,122100.0,29.3571,29.3659,29.3396,29.3571,122100.0
2014-06-12 14:40:00,33.54,33.55,33.53,33.54,42200.0,29.3571,29.3659,29.3484,29.3571,42200.0
2014-06-12 14:45:00,33.55,33.59,33.54,33.59,85500.0,29.3659,29.4009,29.3571,29.4009,85500.0
2014-06-12 14:50:00,33.59,33.6,33.57,33.59,49500.0,29.4009,29.4096,29.3834,29.4009,49500.0
2014-06-12 14:55:00,33.59,33.65,33.57,33.65,112800.0,29.4009,29.4534,29.3834,29.4534,112800.0
2014-06-12 15:00:00,33.65,33.66,33.63,33.64,49400.0,29.4534,29.4621,29.4359,29.4446,49400.0
2014-06-12 15:05:00,33.64,33.64,33.59,33.59,50300.0,29.4446,29.4446,29.4009,29.4009,50300.0
2014-06-12 15:10:00,33.59,33.59,33.56,33.56,108500.0,29.4009,29.4009,29.3746,29.3746,108500.0
2014-06-12 15:15:00,33.56,33.6,33.55,33.59,39800.0,29.3746,29.4096,29.3659,29.4009,39800.0
2014-06-12 15:20:00,33.6,33.63,33.59,33.61,74600.0,29.4096,29.4359,29.4009,29.4184,74600.0
2014-06-12 15:25:00,33.61,33.63,33.59,33.62,91100.0,29.4184,29.4359,29.4009,29.4271,91100.0
2014-06-12 15:30:00,33.62,33.62,33.58,33.58,103300.0,29.4271,29.4271,29.3921,29.3921,103300.0
2014-06-12 15:35:00,33.59,33.6,33.58,33.6,71000.0,29.4009,29.4096,29.3921,29.4096,71000.0
2014-06-12 15:40:00,33.6,33.62,33.58,33.62,155000.0,29.4096,29.4271,29.3921,29.4271,155000.0
2014-06-12 15:45:00,33.62,33.67,33.62,33.67,209900.0,29.4271,29.4709,29.4271,29.4709,209900.0
2014-06-12 15:50:00,33.67,33.68,33.62,33.62,164500.0,29.4709,29.4796,29.4271,29.4271,164500.0
2014-06-12 15:55:00,33.63,33.68,33.63,33.66,338700.0,29.4359,29.4796,29.4359,29.4621,338700.0
2014-06-13 09:30:00,33.56,33.73,33.39,33.73,287700.0,29.3746,29.5234,29.2258,29.5234,287700.0
2014-06-13 09:35:00,33.71,33.73,33.5,33.52,103300.0,29.5059,29.5234,29.3221,29.3396,103300.0
2014-06-13 09:40:00,33.53,33.67,33.53,33.64,59800.0,29.3484,29.4709,29.3484,29.4446,59800.0
2014-06-13 09:45:00,33.66,33.72,33.62,33.65,56100.0,29.4621,29.5147,29.4271,29.4534,56100.0
2014-06-13 09:50:00,33.64,33.76,33.63,33.76,106000.0,29.4446,29.5497,29.4359,29.5497,106000.0
2014-06-13 09:55:00,33.76,33.93,33.72,33.9,165600.0,29.5497,29.6985,29.5147,29.6722,165600.0
2014-06-13 10:00:00,33.89,33.96,33.84,33.86,162400.0,29.6635,29.7247,29.6197,29.6372,162400.0
2014-06-13 10:05:00,33.85,33.86,33.73,33.74,69300.0,29.6284,29.6372,29.5234,29.5322,69300.0
2014-06-13 10:10:00,33.75,33.84,33.73,33.8,79600.0,29.5409,29.6197,29.5234,29.5847,79600.0
2014-06-13 10:15:00,33.8,33.92,33.79,33.89,67800.0,29.5847,29.6897,29.5759,29.6635,67800.0
2014-06-13 10:20:00,33.89,33.95,33.87,33.93,49000.0,29.6635,29.716,29.646,29.6985,49000.0
2014-06-13 10:25:00,33.93,33.94,33.88,33.93,56600.0,29.6985,29.7072,29.6547,29.6985,56600.0
2014-06-13 10:30:00,33.94,34.0,33.91,33.99,59400.0,29.7072,29.7597,29.681,29.751,59400.0
2014-06-13 10:35:00,33.99,34.0,33.97,33.99,169400.0,29.751,29.7597,29.7335,29.751,169400.0
2014-06-13 10:40:00,33.98,33.98,33.93,33.97,49700.0,29.7422,29.7422,29.6985,29.7335,49700.0
2014-06-13 10:45:00,33.97,33.98,33.93,33.95,58700.0,29.7335,29.7422,29.6985,29.716,58700.0
2014-06-13 10:50:00,33.93,33.95,33.9,33.95,34600.0,29.6985,29.716,29.6722,29.716,34600.0
2014-06-13 10:55:00,33.95,34.0,33.95,33.99,26600.0,29.716,29.7597,29.716,29.751,26600.0
2014-06-13 11:00:00,34.0,34.01,33.95,33.99,109800.0,29.7597,29.7685,29.716,29.751,109800.0
2014-06-13 11:05:00,33.99,33.99,33.94,33.97,32000.0,29.751,29.751,29.7072,29.7335,32000.0
2014-06-13 11:10:00,33.97,34.0,33.93,33.93,38400.0,29.7335,29.7597,29.6985,29.6985,38400.0
2014-06-13 11:15:00,33.94,33.96,33.9,33.91,27700.0,29.7072,29.7247,29.6722,29.681,27700.0
2014-06-13 11:20:00,33.91,33.91,33.88,33.9,28300.0,29.681,29.681,29.6547,29.6722,28300.0
2014-06-13 11:25:00,33.91,33.95,33.9,33.93,29900.0,29.681,29.716,29.6722,29.6985,29900.0
2014-06-13 11:30:00,33.94,33.96,33.9,33.92,26700.0,29.7072,29.7247,29.6722,29.6897,26700.0
2014-06-13 11:35:00,33.91,33.93,33.9,33.92,67900.0,29.681,29.6985,29.6722,29.6897,67900.0
2014-06-13 11:40:00,33.92,33.94,33.9,33.93,73000.0,29.6897,29.7072,29.6722,29.6985,73000.0
2014-06-13 11:45:00,33.94,33.94,33.88,33.93,64500.0,29.7072,29.7072,29.6547,29.6985,64500.0
2014-06-13 11:50:00,33.93,33.94,33.91,33.94,63100.0,29.6985,29.7072,29.681,29.7072,63100.0
2014-06-13 11:55:00,33.94,33.94,33.86,33.87,31700.0,29.7072,29.7072,29.6372,29.646,31700.0
2014-06-13 12:00:00,33.87,33.88,33.85,33.85,38200.0,29.646,29.6547,29.6284,29.6284,38200.0
2014-06-13 12:05:00,33.85,33.88,33.85,33.87,30700.0,29.6284,29.6547,29.6284,29.646,30700.0
2014-06-13 12:10:00,33.87,33.88,33.82,33.84,42500.0,29.646,29.6547,29.6022,29.6197,42500.0
2014-06-13 12:15:00,33.83,33.89,33.83,33.89,25900.0,29.6109,29.6635,29.6109,29.6635,25900.0
2014-06-13 12:20:00,33.88,33.94,33.88,33.9,45900.0,29.6547,29.7072,29.6547,29.6722,45900.0
2014-06-13 12:25:00,33.91,33.95,33.91,33.94,21300.0,29.681,29.716,29.681,29.7072,21300.0
2014-06-13 12:30:00,33.94,33.96,33.92,33.94,63100.0,29.7072,29.7247,29.6897,29.7072,63100.0
2014-06-13 12:35:00,33.94,33.97,33.92,33.95,49800.0,29.7072,29.7335,29.6897,29.716,49800.0
2014-06-13 12:40:00,33.95,33.97,33.93,33.95,42300.0,29.716,29.7335,29.6985,29.716,42300.0
2014-06-13 12:45:00,33.94,33.98,33.94,33.95,45400.0,29.7072,29.7422,29.7072,29.716,45400.0
2014-06-13 12:50:00,33.94,33.98,33.93,33.97,40200.0,29.7072,29.7422,29.6985,29.7335,40200.0
2014-06-13 12:55:00,33.98,34.0,33.98,33.98,33000.0,29.7422,29.7597,29.7422,29.7422,33000.0
2014-06-13 13:00:00,33.98,34.0,33.98,34.0,33300.0,29.7422,29.7597,29.7422,29.7597,33300.0
2014-06-13 13:05:00,33.99,34.0,33.98,34.0,30000.0,29.751,29.7597,29.7422,29.7597,30000.0
2014-06-13 13:10:00,33.99,34.0,33.97,33.98,68200.0,29.751,29.7597,29.7335,29.7422,68200.0
2014-06-13 13:15:00,33.98,34.0,33.97,33.99,82400.0,29.7422,29.7597,29.7335,29.751,82400.0
2014-06-13 13:20:00,33.99,34.0,33.95,33.95,26200.0,29.751,29.7597,29.716,29.716,26200.0
2014-06-13 13:25:00,33.96,34.0,33.95,33.99,21700.0,29.7247,29.7597,29.716,29.751,21700.0
2014-06-13 13:30:00,34.0,34.0,33.96,33.97,42100.0,29.7597,29.7597,29.7247,29.7335,42100.0
2014-06-13 13:35:00,33.98,34.0,33.97,33.99,33100.0,29.7422,29.7597,29.7335,29.751,33100.0
2014-06-13 13:40:00,33.99,34.0,33.98,33.99,23200.0,29.751,29.7597,29.7422,29.751,23200.0
2014-06-13 13:45:00,34.0,34.0,33.99,33.99,27700.0,29.7597,29.7597,29.751,29.751,27700.0
2014-06-13 13:50:00,33.99,34.0,33.98,33.98,36600.0,29.751,29.7597,29.7422,29.7422,36600.0
2014-06-13 13:55:00,33.99,33.99,33.96,33.99,54700.0,29.751,29.751,29.7247,29.751,54700.0
2014-06-13 14:00:00,33.99,34.0,33.98,33.99,23000.0,29.751,29.7597,29.7422,29.751,23000.0
2014-06-13 14:05:00,33.99,34.0,33.98,34.0,49000.0,29.751,29.7597,29.7422,29.7597,49000.0
2014-06-13 14:10:00,34.0,34.0,33.98,34.0,31200.0,29.7597,29.7597,29.7422,29.7597,31200.0
2014-06-13 14:15:00,33.99,34.0,33.99,34.0,83800.0,29.751,29.7597,29.751,29.7597,83800.0
2014-06-13 14:20:00,34.0,34.0,33.97,33.99,46500.0,29.7597,29.7597,29.7335,29.751,46500.0
2014-06-13 14:25:00,33.99,34.0,33.97,34.0,58200.0,29.751,29.7597,29.7335,29.7597,58200.0
2014-06-13 14:30:00,34.0,34.0,33.98,33.99,39100.0,29.7597,29.7597,29.7422,29.751,39100.0
2014-06-13 14:35:00,33.99,34.0,33.98,34.0,21800.0,29.751,29.7597,29.7422,29.7597,21800.0
2014-06-13 14:40:00,34.0,34.0,33.99,33.99,34100.0,29.7597,29.7597,29.751,29.751,34100.0
2014-06-13 14:45:00,33.99,34.0,33.98,34.0,40400.0,29.751,29.7597,29.7422,29.7597,40400.0
2014-06-13 14:50:00,34.0,34.0,33.98,33.99,38500.0,29.7597,29.7597,29.7422,29.751,38500.0
2014-06-13 14:55:00,33.99,34.0,33.99,34.0,22000.0,29.751,29.7597,29.751,29.7597,22000.0
2014-06-13 15:00:00,34.0,34.03,33.99,34.01,198200.0,29.7597,29.786,29.751,29.7685,198200.0
2014-06-13 15:05:00,34.01,34.07,33.99,34.06,71000.0,29.7685,29.821,29.751,29.8123,71000.0
2014-06-13 15:10:00,34.06,34.09,34.06,34.08,32800.0,29.8123,29.8385,29.8123,29.8298,32800.0
2014-06-13 15:15:00,34.08,34.08,34.04,34.04,62100.0,29.8298,29.8298,29.7948,29.7948,62100.0
2014-06-13 15:20:00,34.03,34.04,34.0,34.01,38300.0,29.786,29.7948,29.7597,29.7685,38300.0
2014-06-13 15:25:00,34.01,34.02,33.98,33.99,45600.0,29.7685,29.7772,29.7422,29.751,45600.0
2014-06-13 15:30:00,33.98,33.99,33.95,33.98,67300.0,29.7422,29.751,29.716,29.7422,67300.0
2014-06-13 15:35:00,33.98,34.03,33.97,34.03,55000.0,29.7422,29.786,29.7335,29.786,55000.0
2014-06-13 15:40:00,34.03,34.04,33.97,33.97,97500.0,29.786,29.7948,29.7335,29.7335,97500.0
2014-06-13 15:45:00,33.97,33.97,33.93,33.96,128200.0,29.7335,29.7335,29.6985,29.7247,128200.0
2014-06-13 15:50:00,33.96,33.98,33.95,33.96,175200.0,29.7247,29.7422,29.716,29.7247,175200.0
2014-06-13 15:55:00,33.95,33.99,33.94,33.98,395000.0,29.716,29.751,29.7072,29.7422,395000.0
2014-06-16 09:30:00,34.05,34.07,33.86,33.99,191500.0,29.8035,29.821,29.6372,29.751,191500.0
2014-06-16 09:35:00,34.0,34.07,33.97,34.0,47500.0,29.7597,29.821,29.7335,29.7597,47500.0
2014-06-16 09:40:00,34.0,34.04,33.89,33.98,67400.0,29.7597,29.7948,29.6635,29.7422,67400.0
2014-06-16 09:45:00,33.98,33.98,33.89,33.94,44000.0,29.7422,29.7422,29.6635,29.7072,44000.0
2014-06-16 09:50:00,33.94,33.98,33.89,33.94,59000.0,29.7072,29.7422,29.6635,29.7072,59000.0
2014-06-16 09:55:00,33.94,33.98,33.92,33.98,35700.0,29.7072,29.7422,29.6897,29.7422,35700.0
2014-06-16 10:00:00,33.98,34.07,33.94,34.07,78900.0,29.7422,29.821,29.7072,29.821,78900.0
2014-06-16 10:05:00,34.07,34.07,33.96,34.01,33500.0,29.821,29.821,29.7247,29.7685,33500.0
2014-06-16 10:10:00,34.01,34.03,33.97,33.98,34100.0,29.7685,29.786,29.7335,29.7422,34100.0
2014-06-16 10:15:00,33.97,34.04,33.97,34.02,145400.0,29.7335,29.7948,29.7335,29.7772,145400.0
2014-06-16 10:20:00,34.02,34.05,34.01,34.02,60900.0,29.7772,29.8035,29.7685,29.7772,60900.0
2014-06-16 10:25:00,34.02,34.05,34.0,34.02,18900.0,29.7772,29.8035,29.7597,29.7772,18900.0
2014-06-16 10:30:00,34.03,34.04,33.98,34.0,46900.0,29.786,29.7948,29.7422,29.7597,46900.0
2014-06-16 10:35:00,34.01,34.05,33.99,34.04,50600.0,29.7685,29.8035,29.751,29.7948,50600.0
2014-06-16 10:40:00,34.04,34.08,34.03,34.07,47300.0,29.7948,29.8298,29.786,29.821,47300.0
2014-06-16 10:45:00,34.07,34.09,34.01,34.03,41200.0,29.821,29.8385,29.7685,29.786,41200.0
2014-06-16 10:50:00,34.03,34.04,33.99,34.02,64000.0,29.786,29.7948,29.751,29.7772,64000.0
2014-06-16 10:55:00,34.02,34.03,33.97,33.97,35800.0,29.7772,29.786,29.7335,29.7335,35800.0
2014-06-16 11:00:00,33.98,34.0,33.96,33.98,55000.0,29.7422,29.7597,29.7247,29.7422,55000.0
2014-06-16 11:05:00,33.99,33.99,33.92,33.93,29400.0,29.751,29.751,29.6897,29.6985,29400.0
2014-06-16 11:10:00,33.93,33.95,33.9,33.91,103700.0,29.6985,29.716,29.6722,29.681,103700.0
2014-06-16 11:15:00,33.91,33.92,33.89,33.92,33800.0,29.681,29.6897,29.6635,29.6897,33800.0
2014-06-16 11:20:00,33.91,33.93,33.89,33.92,24700.0,29.681,29.6985,29.6635,29.6897,24700.0
2014-06-16 11:25:00,33.92,33.92,33.88,33.9,31100.0,29.6897,29.6897,29.6547,29.6722,31100.0
2014-06-16 11:30:00,33.9,33.9,33.83,33.84,27700.0,29.6722,29.6722,29.6109,29.6197,27700.0
2014-06-16 11:35:00,33.84,33.86,33.84,33.86,38100.0,29.6197,29.6372,29.6197,29.6372,38100.0
2014-06-16 11:40:00,33.85,33.9,33.84,33.88,42500.0,29.6284,29.6722,29.6197,29.6547,42500.0
2014-06-16 11:45:00,33.87,33.9,33.85,33.86,34800.0,29.646,29.6722,29.6284,29.6372,34800.0
2014-06-16 11:50:00,33.86,33.87,33.8,33.82,47900.0,29.6372,29.646,29.5847,29.6022,47900.0
2014-06-16 11:55:00,33.82,33.86,33.82,33.84,29000.0,29.6022,29.6372,29.6022,29.6197,29000.0
2014-06-16 12:00:00,33.83,33.87,33.82,33.86,34500.0,29.6109,29.646,29.6022,29.6372,34500.0
2014-06-16 12:05:00,33.87,33.91,33.87,33.91,42300.0,29.646,29.681,29.646,29.681,42300.0
2014-06-16 12:10:00,33.9,33.94,33.9,33.94,21600.0,29.6722,29.7072,29.6722,29.7072,21600.0
2014-06-16 12:15:00,33.93,33.94,33.92,33.92,16500.0,29.6985,29.7072,29.6897,29.6897,16500.0
2014-06-16 12:20:00,33.93,33.95,33.92,33.95,26200.0,29.6985,29.716,29.6897,29.716,26200.0
2014-06-16 12:25:00,33.95,33.96,33.94,33.95,26100.0,29.716,29.7247,29.7072,29.716,26100.0
2014-06-16 12:30:00,33.94,33.97,33.94,33.95,34000.0,29.7072,29.7335,29.7072,29.716,34000.0
2014-06-16 12:35:00,33.95,34.0,33.94,33.98,28500.0,29.716,29.7597,29.7072,29.7422,28500.0
2014-06-16 12:40:00,33.98,34.01,33.98,34.0,36300.0,29.7422,29.7685,29.7422,29.7597,36300.0
2014-06-16 12:45:00,33.99,34.01,33.98,34.0,30200.0,29.751,29.7685,29.7422,29.7597,30200.0
2014-06-16 12:50:00,34.0,34.04,33.99,34.03,24200.0,29.7597,29.7948,29.751,29.786,24200.0
2014-06-16 12:55:00,34.02,34.04,34.02,34.03,16200.0,29.7772,29.7948,29.7772,29.786,16200.0
2014-06-16 13:00:00,34.03,34.03,33.99,34.03,23300.0,29.786,29.786,29.751,29.786,23300.0
2014-06-16 13:05:00,34.03,34.04,34.01,34.04,34300.0,29.786,29.7948,29.7685,29.7948,34300.0
2014-06-16 13:10:00,34.03,34.04,34.01,34.04,12700.0,29.786,29.7948,29.7685,29.7948,12700.0
2014-06-16 13:15:00,34.04,34.07,34.03,34.06,16500.0,29.7948,29.821,29.786,29.8123,16500.0
2014-06-16 13:20:00,34.06,34.08,34.06,34.08,19400.0,29.8123,29.8298,29.8123,29.8298,19400.0
2014-06-16 13:25:00,34.08,34.1,34.07,34.07,21300.0,29.8298,29.8473,29.821,29.821,21300.0
2014-06-16 13:30:00,34.07,34.09,34.07,34.09,23900.0,29.821,29.8385,29.821,29.8385,23900.0
2014-06-16 13:35:00,34.09,34.1,34.06,34.06,32600.0,29.8385,29.8473,29.8123,29.8123,32600.0
2014-06-16 13:40:00,34.06,34.07,34.04,34.05,33100.0,29.8123,29.821,29.7948,29.8035,33100.0
2014-06-16 13:45:00,34.05,34.06,34.02,34.02,22700.0,29.8035,29.8123,29.7772,29.7772,22700.0
2014-06-16 13:50:00,34.03,34.03,34.01,34.01,31400.0,29.786,29.786,29.7685,29.7685,31400.0
2014-06-16 13:55:00,34.01,34.03,33.99,34.02,28500.0,29.7685,29.786,29.751,29.7772,28500.0
2014-06-16 14:00:00,34.01,34.03,34.0,34.0,30500.0,29.7685,29.786,29.7597,29.7597,30500.0
2014-06-16 14:05:00,34.0,34.03,34.0,34.0,32300.0,29.7597,29.786,29.7597,29.7597,32300.0
2014-06-16 14:10:00,34.0,34.0,33.98,33.98,30200.0,29.7597,29.7597,29.7422,29.7422,30200.0
2014-06-16 14:15:00,33.98,34.0,33.97,33.97,42400.0,29.7422,29.7597,29.7335,29.7335,42400.0
2014-06-16 14:20:00,33.97,34.02,33.97,34.0,47200.0,29.7335,29.7772,29.7335,29.7597,47200.0
2014-06-16 14:25:00,34.0,34.0,33.96,33.97,24700.0,29.7597,29.7597,29.7247,29.7335,24700.0
2014-06-16 14:30:00,33.97,33.98,33.93,33.94,38100.0,29.7335,29.7422,29.6985,29.7072,38100.0
2014-06-16 14:35:00,33.93,33.96,33.93,33.94,22700.0,29.6985,29.7247,29.6985,29.7072,22700.0
2014-06-16 14:40:00,33.94,33.94,33.92,33.94,22200.0,29.7072,29.7072,29.6897,29.7072,22200.0
2014-06-16 14:45:00,33.93,33.96,33.92,33.94,43700.0,29.6985,29.7247,29.6897,29.7072,43700.0
2014-06-16 14:50:00,33.93,33.94,33.91,33.92,40200.0,29.6985,29.7072,29.681,29.6897,40200.0
2014-06-16 14:55:00,33.91,33.93,33.9,33.9,42000.0,29.681,29.6985,29.6722,29.6722,42000.0
2014-06-16 15:00:00,33.91,33.94,33.88,33.93,65100.0,29.681,29.7072,29.6547,29.6985,65100.0
2014-06-16 15:05:00,33.93,33.96,33.92,33.96,40600.0,29.6985,29.7247,29.6897,29.7247,40600.0
2014-06-16 15:10:00,33.95,33.97,33.95,33.96,52400.0,29.716,29.7335,29.716,29.7247,52400.0
2014-06-16 15:15:00,33.96,33.97,33.94,33.96,44800.0,29.7247,29.7335,29.7072,29.7247,44800.0
2014-06-16 15:20:00,33.95,33.98,33.95,33.97,45000.0,29.716,29.7422,29.716,29.7335,45000.0
2014-06-16 15:25:00,33.97,33.99,33.94,33.96,46700.0,29.7335,29.751,29.7072,29.7247,46700.0
2014-06-16 15:30:00,33.95,33.95,33.93,33.95,39800.0,29.716,29.716,29.6985,29.716,39800.0
2014-06-16 15:35:00,33.95,34.01,33.95,34.0,58800.0,29.716,29.7685,29.716,29.7597,58800.0
2014-06-16 15:40:00,34.0,34.0,33.96,33.99,54000.0,29.7597,29.7597,29.7247,29.751,54000.0
2014-06-16 15:45:00,33.99,34.0,33.94,33.96,78200.0,29.751,29.7597,29.7072,29.7247,78200.0
2014-06-16 15:50:00,33.96,34.02,33.95,34.01,121700.0,29.7247,29.7772,29.716,29.7685,121700.0
2014-06-16 15:55:00,34.01,34.02,34.0,34.01,251300.0,29.7685,29.7772,29.7597,29.7685,251300.0
2014-06-17 09:30:00,33.96,34.02,33.8,34.01,202600.0,29.7247,29.7772,29.5847,29.7685,202600.0
2014-06-17 09:35:00,34.02,34.02,33.81,33.85,71800.0,29.7772,29.7772,29.5934,29.6284,71800.0
2014-06-17 09:40:00,33.86,33.96,33.84,33.88,54400.0,29.6372,29.7247,29.6197,29.6547,54400.0
2014-06-17 09:45:00,33.89,33.94,33.83,33.86,42600.0,29.6635,29.7072,29.6109,29.6372,42600.0
2014-06-17 09:50:00,33.86,33.88,33.82,33.88,46600.0,29.6372,29.6547,29.6022,29.6547,46600.0
2014-06-17 09:55:00,33.88,33.97,33.88,33.91,71200.0,29.6547,29.7335,29.6547,29.681,71200.0
2014-06-17 10:00:00,33.92,33.97,33.9,33.92,84900.0,29.6897,29.7335,29.6722,29.6897,84900.0
2014-06-17 10:05:00,33.92,33.96,33.92,33.95,35000.0,29.6897,29.7247,29.6897,29.716,35000.0
2014-06-17 10:10:00,33.95,33.97,33.91,33.91,41500.0,29.716,29.7335,29.681,29.681,41500.0
2014-06-17 10:15:00,33.91,33.96,33.89,33.93,43900.0,29.681,29.7247,29.6635,29.6985,43900.0
2014-06-17 10:20:00,33.92,33.95,33.9,33.9,101200.0,29.6897,29.716,29.6722,29.6722,101200.0
2014-06-17 10:25:00,33.9,33.91,33.86,33.89,38300.0,29.6722,29.681,29.6372,29.6635,38300.0
2014-06-17 10:30:00,33.89,33.92,33.88,33.91,68400.0,29.6635,29.6897,29.6547,29.681,68400.0
2014-06-17 10:35:00,33.9,33.91,33.89,33.9,32000.0,29.6722,29.681,29.6635,29.6722,32000.0
2014-06-17 10:40:00,33.9,33.94,33.89,33.94,43900.0,29.6722,29.7072,29.6635,29.7072,43900.0
2014-06-17 10:45:00,33.95,33.95,33.91,33.93,32900.0,29.716,29.716,29.681,29.6985,32900.0
2014-06-17 10:50:00,33.93,33.97,33.9,33.95,179200.0,29.6985,29.7335,29.6722,29.716,179200.0
2014-06-17 10:55:00,33.95,34.01,33.95,33.97,56400.0,29.716,29.7685,29.716,29.7335,56400.0
2014-06-17 11:00:00,33.98,34.0,33.96,33.97,29700.0,29.7422,29.7597,29.7247,29.7335,29700.0
2014-06-17 11:05:00,33.97,34.01,33.97,33.99,109800.0,29.7335,29.7685,29.7335,29.751,109800.0
2014-06-17 11:10:00,33.98,33.99,33.95,33.95,29400.0,29.7422,29.751,29.716,29.716,29400.0
2014-06-17 11:15:00,33.95,33.98,33.94,33.95,40800.0,29.716,29.7422,29.7072,29.716,40800.0
2014-06-17 11:20:00,33.95,33.96,33.94,33.95,43300.0,29.716,29.7247,29.7072,29.716,43300.0
2014-06-17 11:25:00,33.95,33.96,33.92,33.92,53600.0,29.716,29.7247,29.6897,29.6897,53600.0
2014-06-17 11:30:00,33.93,33.96,33.93,33.94,29000.0,29.6985,29.7247,29.6985,29.7072,29000.0
2014-06-17 11:35:00,33.94,33.96,33.93,33.95,30200.0,29.7072,29.7247,29.6985,29.716,30200.0
2014-06-17 11:40:00,33.96,33.96,33.94,33.94,25800.0,29.7247,29.7247,29.7072,29.7072,25800.0
2014-06-17 11:45:00,33.95,34.01,33.95,34.0,101600.0,29.716,29.7685,29.716,29.7597,101600.0
2014-06-17 11:50:00,34.01,34.01,33.97,33.99,17200.0,29.7685,29.7685,29.7335,29.751,17200.0
2014-06-17 11:55:00,34.0,34.01,33.98,34.01,26000.0,29.7597,29.7685,29.7422,29.7685,26000.0
2014-06-17 12:00:00,34.0,34.02,33.99,34.02,65600.0,29.7597,29.7772,29.751,29.7772,65600.0
2014-06-17 12:05:00,34.02,34.07,34.02,34.07,18600.0,29.7772,29.821,29.7772,29.821,18600.0
2014-06-17 12:10:00,34.06,34.09,34.05,34.07,22200.0,29.8123,29.8385,29.8035,29.821,22200.0
2014-06-17 12:15:00,34.08,34.09,34.06,34.06,28800.0,29.8298,29.8385,29.8123,29.8123,28800.0
2014-06-17 12:20:00,34.06,34.1,34.06,34.09,41700.0,29.8123,29.8473,29.8123,29.8385,41700.0
2014-06-17 12:25:00,34.1,34.11,34.06,34.07,55100.0,29.8473,29.856,29.8123,29.821,55100.0
2014-06-17 12:30:00,34.06,34.1,34.05,34.09,49000.0,29.8123,29.8473,29.8035,29.8385,49000.0
2014-06-17 12:35:00,34.08,34.08,34.05,34.05,46200.0,29.8298,29.8298,29.8035,29.8035,46200.0
2014-06-17 12:40:00,34.05,34.09,34.05,34.06,53100.0,29.8035,29.8385,29.8035,29.8123,53100.0
2014-06-17 12:45:00,34.07,34.07,34.04,34.05,24400.0,29.821,29.821,29.7948,29.8035,24400.0
2014-06-17 12:50:00,34.05,34.08,34.05,34.08,30900.0,29.8035,29.8298,29.8035,29.8298,30900.0
2014-06-17 12:55:00,34.08,34.08,34.04,34.07,28600.0,29.8298,29.8298,29.7948,29.821,28600.0
2014-06-17 13:00:00,34.07,34.08,34.05,34.07,28500.0,29.821,29.8298,29.8035,29.821,28500.0
2014-06-17 13:05:00,34.07,34.07,34.04,34.05,31900.0,29.821,29.821,29.7948,29.8035,31900.0
2014-06-17 13:10:00,34.05,34.09,34.04,34.08,22400.0,29.8035,29.8385,29.7948,29.8298,22400.0
2014-06-17 13:15:00,34.09,34.09,34.04,34.05,30200.0,29.8385,29.8385,29.7948,29.8035,30200.0
2014-06-17 13:20:00,34.04,34.05,33.99,34.0,61700.0,29.7948,29.8035,29.751,29.7597,61700.0
2014-06-17 13:25:00,33.99,34.02,33.99,34.02,32100.0,29.751,29.7772,29.751,29.7772,32100.0
2014-06-17 13:30:00,34.02,34.06,34.01,34.05,11600.0,29.7772,29.8123,29.7685,29.8035,11600.0
2014-06-17 13:35:00,34.05,34.07,34.01,34.07,41100.0,29.8035,29.821,29.7685,29.821,41100.0
2014-06-17 13:40:00,34.06,34.08,34.06,34.07,26900.0,29.8123,29.8298,29.8123,29.821,26900.0
2014-06-17 13:45:00,34.06,34.07,34.03,34.04,33700.0,29.8123,29.821,29.786,29.7948,33700.0
2014-06-17 13:50:00,34.03,34.06,34.02,34.03,28900.0,29.786,29.8123,29.7772,29.786,28900.0
2014-06-17 13:55:00,34.03,34.08,34.03,34.07,36200.0,29.786,29.8298,29.786,29.821,36200.0
2014-06-17 14:00:00,34.06,34.07,34.04,34.04,38000.0,29.8123,29.821,29.7948,29.7948,38000.0
2014-06-17 14:05:00,34.05,34.06,34.03,34.04,26100.0,29.8035,29.8123,29.786,29.7948,26100.0
2014-06-17 14:10:00,34.04,34.07,34.04,34.05,30200.0,29.7948,29.821,29.7948,29.8035,30200.0
2014-06-17 14:15:00,34.06,34.07,34.03,34.03,33400.0,29.8123,29.821,29.786,29.786,33400.0
2014-06-17 14:20:00,34.03,34.08,34.03,34.06,35600.0,29.786,29.8298,29.786,29.8123,35600.0
2014-06-17 14:25:00,34.06,34.07,34.05,34.06,30800.0,29.8123,29.821,29.8035,29.8123,30800.0
2014-06-17 14:30:00,34.06,34.07,34.06,34.07,18000.0,29.8123,29.821,29.8123,29.821,18000.0
2014-06-17 14:35:00,34.07,34.09,34.06,34.07,31800.0,29.821,29.8385,29.8123,29.821,31800.0
2014-06-17 14:40:00,34.08,34.08,34.07,34.08,21900.0,29.8298,29.8298,29.821,29.8298,21900.0
2014-06-17 14:45:00,34.08,34.11,34.08,34.08,53900.0,29.8298,29.856,29.8298,29.8298,53900.0
2014-06-17 14:50:00,34.08,34.1,34.07,34.08,37500.0,29.8298,29.8473,29.821,29.8298,37500.0
2014-06-17 14:55:00,34.07,34.09,34.04,34.05,66300.0,29.821,29.8385,29.7948,29.8035,66300.0
2014-06-17 15:00:00,34.06,34.07,34.05,34.06,36300.0,29.8123,29.821,29.8035,29.8123,36300.0
2014-06-17 15:05:00,34.07,34.08,34.05,34.07,82300.0,29.821,29.8298,29.8035,29.821,82300.0
2014-06-17 15:10:00,34.07,34.08,34.05,34.06,176500.0,29.821,29.8298,29.8035,29.8123,176500.0
2014-06-17 15:15:00,34.06,34.06,34.03,34.04,92800.0,29.8123,29.8123,29.786,29.7948,92800.0
2014-06-17 15:20:00,34.05,34.06,34.04,34.05,68200.0,29.8035,29.8123,29.7948,29.8035,68200.0
2014-06-17 15:25:00,34.06,34.06,34.03,34.05,89200.0,29.8123,29.8123,29.786,29.8035,89200.0
2014-06-17 15:30:00,34.04,34.05,34.03,34.04,55900.0,29.7948,29.8035,29.786,29.7948,55900.0
2014-06-17 15:35:00,34.04,34.05,34.03,34.03,51600.0,29.7948,29.8035,29.786,29.786,51600.0
2014-06-17 15:40:00,34.03,34.05,34.03,34.04,120700.0,29.786,29.8035,29.786,29.7948,120700.0
2014-06-17 15:45:00,34.04,34.04,33.98,34.01,247400.0,29.7948,29.7948,29.7422,29.7685,247400.0
2014-06-17 15:50:00,34.02,34.05,34.02,34.02,217500.0,29.7772,29.8035,29.7772,29.7772,217500.0
2014-06-17 15:55:00,34.02,34.06,34.01,34.05,267200.0,29.7772,29.8123,29.7685,29.8035,267200.0
2014-06-18 09:30:00,34.08,34.12,34.02,34.09,152900.0,29.8298,29.8648,29.7772,29.8385,152900.0
2014-06-18 09:35:00,34.09,34.1,34.05,34.06,68800.0,29.8385,29.8473,29.8035,29.8123,68800.0
2014-06-18 09:40:00,34.05,34.08,33.92,33.94,109900.0,29.8035,29.8298,29.6897,29.7072,109900.0
2014-06-18 09:45:00,33.97,33.98,33.9,33.98,57400.0,29.7335,29.7422,29.6722,29.7422,57400.0
2014-06-18 09:50:00,33.99,34.12,33.99,34.12,52400.0,29.751,29.8648,29.751,29.8648,52400.0
2014-06-18 09:55:00,34.11,34.23,34.11,34.21,89800.0,29.856,29.9611,29.856,29.9435,89800.0
2014-06-18 10:00:00,34.22,34.25,34.18,34.2,73000.0,29.9523,29.9786,29.9173,29.9348,73000.0
2014-06-18 10:05:00,34.2,34.23,34.13,34.13,166800.0,29.9348,29.9611,29.8735,29.8735,166800.0
2014-06-18 10:10:00,34.13,34.23,34.13,34.18,80400.0,29.8735,29.9611,29.8735,29.9173,80400.0
2014-06-18 10:15:00,34.18,34.25,34.18,34.18,77800.0,29.9173,29.9786,29.9173,29.9173,77800.0
2014-06-18 10:20:00,34.18,34.19,34.14,34.14,68500.0,29.9173,29.926,29.8823,29.8823,68500.0
2014-06-18 10:25:00,34.14,34.14,34.11,34.13,75600.0,29.8823,29.8823,29.856,29.8735,75600.0
2014-06-18 10:30:00,34.13,34.19,34.11,34.19,97800.0,29.8735,29.926,29.856,29.926,97800.0
2014-06-18 10:35:00,34.19,34.22,34.18,34.19,55200.0,29.926,29.9523,29.9173,29.926,55200.0
2014-06-18 10:40:00,34.19,34.23,34.19,34.2,61200.0,29.926,29.9611,29.926,29.9348,61200.0
2014-06-18 10:45:00,34.19,34.21,34.15,34.17,64100.0,29.926,29.9435,29.891,29.9085,64100.0
2014-06-18 10:50:00,34.17,34.22,34.16,34.18,74500.0,29.9085,29.9523,29.8998,29.9173,74500.0
2014-06-18 10:55:00,34.18,34.21,34.16,34.19,66100.0,29.9173,29.9435,29.8998,29.926,66100.0
2014-06-18 11:00:00,34.18,34.21,34.16,34.2,61300.0,29.9173,29.9435,29.8998,29.9348,61300.0
2014-06-18 11:05:00,34.21,34.25,34.2,34.22,63900.0,29.9435,29.9786,29.9348,29.9523,63900.0
2014-06-18 11:10:00,34.22,34.28,34.21,34.28,61000.0,29.9523,30.0048,29.9435,30.0048,61000.0
2014-06-18 11:15:00,34.27,34.32,34.27,34.32,85000.0,29.9961,30.0398,29.9961,30.0398,85000.0
2014-06-18 11:20:00,34.32,34.35,34.3,34.32,89000.0,30.0398,30.0661,30.0223,30.0398,89000.0
2014-06-18 11:25:00,34.32,34.43,34.31,34.42,177200.0,30.0398,30.1361,30.0311,30.1274,177200.0
2014-06-18 11:30:00,34.42,34.43,34.37,34.37,136300.0,30.1274,30.1361,30.0836,30.0836,136300.0
2014-06-18 11:35:00,34.37,34.45,34.37,34.45,75700.0,30.0836,30.1536,30.0836,30.1536,75700.0
2014-06-18 11:40:00,34.44,34.49,34.44,34.47,86900.0,30.1449,30.1886,30.1449,30.1711,86900.0
2014-06-18 11:45:00,34.48,34.48,34.42,34.42,44600.0,30.1799,30.1799,30.1274,30.1274,44600.0
2014-06-18 11:50:00,34.43,34.48,34.42,34.46,65300.0,30.1361,30.1799,30.1274,30.1624,65300.0
2014-06-18 11:55:00,34.47,34.47,34.44,34.45,39000.0,30.1711,30.1711,30.1449,30.1536,39000.0
2014-06-18 12:00:00,34.45,34.45,34.4,34.45,74800.0,30.1536,30.1536,30.1099,30.1536,74800.0
2014-06-18 12:05:00,34.45,34.46,34.41,34.41,22700.0,30.1536,30.1624,30.1186,30.1186,22700.0
2014-06-18 12:10:00,34.41,34.44,34.4,34.43,57100.0,30.1186,30.1449,30.1099,30.1361,57100.0
2014-06-18 12:15:00,34.43,34.47,34.42,34.45,32600.0,30.1361,30.1711,30.1274,30.1536,32600.0
2014-06-18 12:20:00,34.45,34.49,34.45,34.48,103300.0,30.1536,30.1886,30.1536,30.1799,103300.0
2014-06-18 12:25:00,34.48,34.48,34.45,34.47,123400.0,30.1799,30.1799,30.1536,30.1711,123400.0
2014-06-18 12:30:00,34.46,34.48,34.46,34.47,58600.0,30.1624,30.1799,30.1624,30.1711,58600.0
2014-06-18 12:35:00,34.47,34.5,34.46,34.5,67100.0,30.1711,30.1974,30.1624,30.1974,67100.0
2014-06-18 12:40:00,34.5,34.5,34.47,34.47,38600.0,30.1974,30.1974,30.1711,30.1711,38600.0
2014-06-18 12:45:00,34.47,34.49,34.47,34.48,14300.0,30.1711,30.1886,30.1711,30.1799,14300.0
2014-06-18 12:50:00,34.49,34.5,34.46,34.48,47700.0,30.1886,30.1974,30.1624,30.1799,47700.0
2014-06-18 12:55:00,34.47,34.51,34.47,34.5,37300.0,30.1711,30.2061,30.1711,30.1974,37300.0
2014-06-18 13:00:00,34.5,34.51,34.47,34.48,40700.0,30.1974,30.2061,30.1711,30.1799,40700.0
2014-06-18 13:05:00,34.49,34.49,34.46,34.47,43200.0,30.1886,30.1886,30.1624,30.1711,43200.0
2014-06-18 13:10:00,34.47,34.5,34.47,34.48,38600.0,30.1711,30.1974,30.1711,30.1799,38600.0
2014-06-18 13:15:00,34.47,34.48,34.44,34.44,26000.0,30.1711,30.1799,30.1449,30.1449,26000.0
2014-06-18 13:20:00,34.44,34.47,34.43,34.44,61800.0,30.1449,30.1711,30.1361,30.1449,61800.0
2014-06-18 13:25:00,34.44,34.44,34.39,34.39,26900.0,30.1449,30.1449,30.1011,30.1011,26900.0
2014-06-18 13:30:00,34.39,34.4,34.32,34.34,143500.0,30.1011,30.1099,30.0398,30.0573,143500.0
2014-06-18 13:35:00,34.33,34.38,34.32,34.38,108700.0,30.0486,30.0923,30.0398,30.0923,108700.0
2014-06-18 13:40:00,34.37,34.42,34.37,34.42,57000.0,30.0836,30.1274,30.0836,30.1274,57000.0
2014-06-18 13:45:00,34.42,34.45,34.4,34.45,27700.0,30.1274,30.1536,30.1099,30.1536,27700.0
2014-06-18 13:50:00,34.45,34.49,34.43,34.46,73100.0,30.1536,30.1886,30.1361,30.1624,73100.0
2014-06-18 13:55:00,34.46,34.47,34.41,34.41,102500.0,30.1624,30.1711,30.1186,30.1186,102500.0
2014-06-18 14:00:00,34.42,34.48,34.39,34.42,137700.0,30.1274,30.1799,30.1011,30.1274,137700.0
2014-06-18 14:05:00,34.43,34.45,34.32,34.43,134700.0,30.1361,30.1536,30.0398,30.1361,134700.0
2014-06-18 14:10:00,34.43,34.51,34.43,34.5,77400.0,30.1361,30.2061,30.1361,30.1974,77400.0
2014-06-18 14:15:00,34.51,34.62,34.5,34.61,159700.0,30.2061,30.3024,30.1974,30.2937,159700.0
2014-06-18 14:20:00,34.62,34.74,34.61,34.73,232900.0,30.3024,30.4075,30.2937,30.3987,232900.0
2014-06-18 14:25:00,34.72,34.73,34.66,34.66,53100.0,30.3899,30.3987,30.3374,30.3374,53100.0
2014-06-18 14:30:00,34.67,34.78,34.66,34.73,123400.0,30.3462,30.4425,30.3374,30.3987,123400.0
2014-06-18 14:35:00,34.73,34.74,34.68,34.7,53300.0,30.3987,30.4075,30.3549,30.3724,53300.0
2014-06-18 14:40:00,34.71,34.71,34.63,34.64,83200.0,30.3812,30.3812,30.3112,30.3199,83200.0
2014-06-18 14:45:00,34.64,34.72,34.62,34.72,85100.0,30.3199,30.3899,30.3024,30.3899,85100.0
2014-06-18 14:50:00,34.72,34.72,34.65,34.65,73200.0,30.3899,30.3899,30.3287,30.3287,73200.0
2014-06-18 14:55:00,34.65,34.7,34.65,34.66,70000.0,30.3287,30.3724,30.3287,30.3374,70000.0
2014-06-18 15:00:00,34.65,34.74,34.64,34.73,60500.0,30.3287,30.4075,30.3199,30.3987,60500.0
2014-06-18 15:05:00,34.74,34.79,34.74,34.79,69800.0,30.4075,30.4512,30.4075,30.4512,69800.0
2014-06-18 15:10:00,34.79,34.8,34.76,34.77,71900.0,30.4512,30.46,30.425,30.4337,71900.0
2014-06-18 15:15:00,34.78,34.8,34.76,34.79,58900.0,30.4425,30.46,30.425,30.4512,58900.0
2014-06-18 15:20:00,34.79,34.8,34.77,34.79,103500.0,30.4512,30.46,30.4337,30.4512,103500.0
2014-06-18 15:25:00,34.78,34.78,34.73,34.78,102200.0,30.4425,30.4425,30.3987,30.4425,102200.0
2014-06-18 15:30:00,34.77,34.82,34.77,34.82,116200.0,30.4337,30.4775,30.4337,30.4775,116200.0
2014-06-18 15:35:00,34.82,34.83,34.78,34.78,135700.0,30.4775,30.4862,30.4425,30.4425,135700.0
2014-06-18 15:40:00,34.79,34.84,34.78,34.83,104800.0,30.4512,30.495,30.4425,30.4862,104800.0
2014-06-18 15:45:00,34.83,34.84,34.78,34.78,219700.0,30.4862,30.495,30.4425,30.4425,219700.0
2014-06-18 15:50:00,34.79,34.8,34.77,34.77,143800.0,30.4512,30.46,30.4337,30.4337,143800.0
2014-06-18 15:55:00,34.77,34.8,34.76,34.8,392500.0,30.4337,30.46,30.425,30.46,392500.0
2014-06-19 09:30:00,34.99,34.99,34.76,34.79,244100.0,30.6263,30.6263,30.425,30.4512,244100.0
2014-06-19 09:35:00,34.78,34.99,34.78,34.8,159000.0,30.4425,30.6263,30.4425,30.46,159000.0
2014-06-19 09:40:00,34.79,34.92,34.76,34.76,127700.0,30.4512,30.565,30.425,30.425,127700.0
2014-06-19 09:45:00,34.75,34.76,34.62,34.65,266200.0,30.4162,30.425,30.3024,30.3287,266200.0
2014-06-19 09:50:00,34.66,34.79,34.62,34.74,139100.0,30.3374,30.4512,30.3024,30.4075,139100.0
2014-06-19 09:55:00,34.75,34.77,34.64,34.64,78600.0,30.4162,30.4337,30.3199,30.3199,78600.0
2014-06-19 10:00:00,34.64,34.72,34.62,34.67,111000.0,30.3199,30.3899,30.3024,30.3462,111000.0
2014-06-19 10:05:00,34.67,34.72,34.62,34.62,96800.0,30.3462,30.3899,30.3024,30.3024,96800.0
2014-06-19 10:10:00,34.62,34.76,34.61,34.7,80000.0,30.3024,30.425,30.2937,30.3724,80000.0
2014-06-19 10:15:00,34.7,34.76,34.69,34.7,65200.0,30.3724,30.425,30.3637,30.3724,65200.0
2014-06-19 10:20:00,34.69,34.7,34.6,34.6,39800.0,30.3637,30.3724,30.2849,30.2849,39800.0
2014-06-19 10:25:00,34.6,34.64,34.58,34.6,47700.0,30.2849,30.3199,30.2674,30.2849,47700.0
2014-06-19 10:30:00,34.59,34.61,34.57,34.61,55500.0,30.2762,30.2937,30.2587,30.2937,55500.0
2014-06-19 10:35:00,34.6,34.66,34.59,34.62,71800.0,30.2849,30.3374,30.2762,30.3024,71800.0
2014-06-19 10:40:00,34.61,34.71,34.61,34.67,60400.0,30.2937,30.3812,30.2937,30.3462,60400.0
2014-06-19 10:45:00,34.68,34.7,34.65,34.65,49200.0,30.3549,30.3724,30.3287,30.3287,49200.0
2014-06-19 10:50:00,34.65,34.67,34.63,34.66,37500.0,30.3287,30.3462,30.3112,30.3374,37500.0
2014-06-19 10:55:00,34.66,34.67,34.62,34.62,76300.0,30.3374,30.3462,30.3024,30.3024,76300.0
2014-06-19 11:00:00,34.62,34.69,34.62,34.66,55700.0,30.3024,30.3637,30.3024,30.3374,55700.0
2014-06-19 11:05:00,34.66,34.68,34.6,34.61,75500.0,30.3374,30.3549,30.2849,30.2937,75500.0
2014-06-19 11:10:00,34.61,34.65,34.58,34.61,51600.0,30.2937,30.3287,30.2674,30.2937,51600.0
2014-06-19 11:15:00,34.61,34.66,34.58,34.65,46600.0,30.2937,30.3374,30.2674,30.3287,46600.0
2014-06-19 11:20:00,34.65,34.68,34.65,34.66,75200.0,30.3287,30.3549,30.3287,30.3374,75200.0
2014-06-19 11:25:00,34.65,34.66,34.61,34.62,73700.0,30.3287,30.3374,30.2937,30.3024,73700.0
2014-06-19 11:30:00,34.62,34.63,34.56,34.62,132500.0,30.3024,30.3112,30.2499,30.3024,132500.0
2014-06-19 11:35:00,34.62,34.66,34.62,34.65,95300.0,30.3024,30.3374,30.3024,30.3287,95300.0
2014-06-19 11:40:00,34.65,34.66,34.64,34.65,30400.0,30.3287,30.3374,30.3199,30.3287,30400.0
2014-06-19 11:45:00,34.66,34.7,34.65,34.69,88500.0,30.3374,30.3724,30.3287,30.3637,88500.0
2014-06-19 11:50:00,34.69,34.7,34.68,34.68,41300.0,30.3637,30.3724,30.3549,30.3549,41300.0
2014-06-19 11:55:00,34.68,34.75,34.68,34.75,57100.0,30.3549,30.4162,30.3549,30.4162,57100.0
2014-06-19 12:00:00,34.74,34.83,34.74,34.78,69600.0,30.4075,30.4862,30.4075,30.4425,69600.0
2014-06-19 12:05:00,34.78,34.78,34.73,34.75,34200.0,30.4425,30.4425,30.3987,30.4162,34200.0
2014-06-19 12:10:00,34.75,34.77,34.74,34.77,31300.0,30.4162,30.4337,30.4075,30.4337,31300.0
2014-06-19 12:15:00,34.76,34.77,34.71,34.71,45400.0,30.425,30.4337,30.3812,30.3812,45400.0
2014-06-19 12:20:00,34.71,34.73,34.7,34.7,37000.0,30.3812,30.3987,30.3724,30.3724,37000.0
2014-06-19 12:25:00,34.7,34.71,34.67,34.67,78900.0,30.3724,30.3812,30.3462,30.3462,78900.0
2014-06-19 12:30:00,34.67,34.71,34.65,34.71,47900.0,30.3462,30.3812,30.3287,30.3812,47900.0
2014-06-19 12:35:00,34.71,34.74,34.7,34.74,59300.0,30.3812,30.4075,30.3724,30.4075,59300.0
2014-06-19 12:40:00,34.73,34.77,34.73,34.77,55800.0,30.3987,30.4337,30.3987,30.4337,55800.0
2014-06-19 12:45:00,34.76,34.77,34.72,34.72,49500.0,30.425,30.4337,30.3899,30.3899,49500.0
2014-06-19 12:50:00,34.73,34.75,34.69,34.69,25700.0,30.3987,30.4162,30.3637,30.3637,25700.0
2014-06-19 12:55:00,34.68,34.72,34.66,34.66,36500.0,30.3549,30.3899,30.3374,30.3374,36500.0
2014-06-19 13:00:00,34.66,34.7,34.64,34.66,94600.0,30.3374,30.3724,30.3199,30.3374,94600.0
2014-06-19 13:05:00,34.66,34.71,34.66,34.71,47900.0,30.3374,30.3812,30.3374,30.3812,47900.0
2014-06-19 13:10:00,34.7,34.71,34.63,34.63,27600.0,30.3724,30.3812,30.3112,30.3112,27600.0
2014-06-19 13:15:00,34.63,34.65,34.59,34.6,32300.0,30.3112,30.3287,30.2762,30.2849,32300.0
2014-06-19 13:20:00,34.6,34.67,34.57,34.67,55100.0,30.2849,30.3462,30.2587,30.3462,55100.0
2014-06-19 13:25:00,34.67,34.71,34.65,34.71,73800.0,30.3462,30.3812,30.3287,30.3812,73800.0
2014-06-19 13:30:00,34.71,34.71,34.65,34.69,31700.0,30.3812,30.3812,30.3287,30.3637,31700.0
2014-06-19 13:35:00,34.69,34.69,34.65,34.65,59100.0,30.3637,30.3637,30.3287,30.3287,59100.0
2014-06-19 13:40:00,34.66,34.68,34.65,34.67,116200.0,30.3374,30.3549,30.3287,30.3462,116200.0
2014-06-19 13:45:00,34.67,34.69,34.65,34.67,59500.0,30.3462,30.3637,30.3287,30.3462,59500.0
2014-06-19 13:50:00,34.66,34.7,34.66,34.68,45000.0,30.3374,30.3724,30.3374,30.3549,45000.0
2014-06-19 13:55:00,34.67,34.69,34.66,34.69,61700.0,30.3462,30.3637,30.3374,30.3637,61700.0
2014-06-19 14:00:00,34.69,34.7,34.67,34.7,56700.0,30.3637,30.3724,30.3462,30.3724,56700.0
2014-06-19 14:05:00,34.7,34.7,34.68,34.7,92900.0,30.3724,30.3724,30.3549,30.3724,92900.0
2014-06-19 14:10:00,34.69,34.7,34.68,34.69,105900.0,30.3637,30.3724,30.3549,30.3637,105900.0
2014-06-19 14:15:00,34.69,34.73,34.69,34.69,116000.0,30.3637,30.3987,30.3637,30.3637,116000.0
2014-06-19 14:20:00,34.7,34.73,34.69,34.71,107200.0,30.3724,30.3987,30.3637,30.3812,107200.0
2014-06-19 14:25:00,34.71,34.74,34.71,34.73,99600.0,30.3812,30.4075,30.3812,30.3987,99600.0
2014-06-19 14:30:00,34.72,34.75,34.71,34.73,42700.0,30.3899,30.4162,30.3812,30.3987,42700.0
2014-06-19 14:35:00,34.73,34.76,34.73,34.74,87100.0,30.3987,30.425,30.3987,30.4075,87100.0
2014-06-19 14:40:00,34.74,34.75,34.74,34.74,75400.0,30.4075,30.4162,30.4075,30.4075,75400.0
2014-06-19 14:45:00,34.74,34.75,34.71,34.72,60500.0,30.4075,30.4162,30.3812,30.3899,60500.0
2014-06-19 14:50:00,34.72,34.74,34.72,34.73,110500.0,30.3899,30.4075,30.3899,30.3987,110500.0
2014-06-19 14:55:00,34.73,34.74,34.71,34.72,73000.0,30.3987,30.4075,30.3812,30.3899,73000.0
2014-06-19 15:00:00,34.72,34.73,34.69,34.71,96600.0,30.3899,30.3987,30.3637,30.3812,96600.0
2014-06-19 15:05:00,34.7,34.72,34.69,34.7,105600.0,30.3724,30.3899,30.3637,30.3724,105600.0
2014-06-19 15:10:00,34.69,34.72,34.68,34.71,73700.0,30.3637,30.3899,30.3549,30.3812,73700.0
2014-06-19 15:15:00,34.71,34.71,34.69,34.69,93600.0,30.3812,30.3812,30.3637,30.3637,93600.0
2014-06-19 15:20:00,34.69,34.73,34.69,34.72,76300.0,30.3637,30.3987,30.3637,30.3899,76300.0
2014-06-19 15:25:00,34.71,34.72,34.69,34.7,71900.0,30.3812,30.3899,30.3637,30.3724,71900.0
2014-06-19 15:30:00,34.7,34.71,34.69,34.7,111500.0,30.3724,30.3812,30.3637,30.3724,111500.0
2014-06-19 15:35:00,34.7,34.73,34.7,34.72,119200.0,30.3724,30.3987,30.3724,30.3899,119200.0
2014-06-19 15:40:00,34.72,34.72,34.69,34.7,173000.0,30.3899,30.3899,30.3637,30.3724,173000.0
2014-06-19 15:45:00,34.71,34.71,34.65,34.65,126300.0,30.3812,30.3812,30.3287,30.3287,126300.0
2014-06-19 15:50:00,34.66,34.67,34.65,34.65,229400.0,30.3374,30.3462,30.3287,30.3287,229400.0
2014-06-19 15:55:00,34.65,34.65,34.6,34.63,486100.0,30.3287,30.3287,30.2849,30.3112,486100.0
2014-06-20 09:30:00,34.56,34.75,34.36,34.42,1310600.0,30.2499,30.4162,30.0748,30.1274,1310600.0
2014-06-20 09:35:00,34.45,34.56,34.41,34.56,113300.0,30.1536,30.2499,30.1186,30.2499,113300.0
2014-06-20 09:40:00,34.55,34.6,34.48,34.57,104200.0,30.2411,30.2849,30.1799,30.2587,104200.0
2014-06-20 09:45:00,34.58,34.64,34.53,34.61,213500.0,30.2674,30.3199,30.2236,30.2937,213500.0
2014-06-20 09:50:00,34.61,34.63,34.54,34.56,99100.0,30.2937,30.3112,30.2324,30.2499,99100.0
2014-06-20 09:55:00,34.56,34.61,34.55,34.58,67000.0,30.2499,30.2937,30.2411,30.2674,67000.0
2014-06-20 10:00:00,34.57,34.6,34.51,34.53,41700.0,30.2587,30.2849,30.2061,30.2236,41700.0
2014-06-20 10:05:00,34.52,34.57,34.51,34.53,101300.0,30.2149,30.2587,30.2061,30.2236,101300.0
2014-06-20 10:10:00,34.54,34.58,34.51,34.52,49000.0,30.2324,30.2674,30.2061,30.2149,49000.0
2014-06-20 10:15:00,34.51,34.57,34.51,34.52,103600.0,30.2061,30.2587,30.2061,30.2149,103600.0
2014-06-20 10:20:00,34.52,34.61,34.52,34.57,131400.0,30.2149,30.2937,30.2149,30.2587,131400.0
2014-06-20 10:25:00,34.57,34.6,34.55,34.58,113900.0,30.2587,30.2849,30.2411,30.2674,113900.0
2014-06-20 10:30:00,34.58,34.59,34.55,34.58,127800.0,30.2674,30.2762,30.2411,30.2674,127800.0
2014-06-20 10:35:00,34.57,34.62,34.56,34.57,73000.0,30.2587,30.3024,30.2499,30.2587,73000.0
2014-06-20 10:40:00,34.57,34.62,34.56,34.56,271100.0,30.2587,30.3024,30.2499,30.2499,271100.0
2014-06-20 10:45:00,34.55,34.58,34.54,34.58,57800.0,30.2411,30.2674,30.2324,30.2674,57800.0
2014-06-20 10:50:00,34.58,34.58,34.53,34.55,40800.0,30.2674,30.2674,30.2236,30.2411,40800.0
2014-06-20 10:55:00,34.55,34.56,34.53,34.55,55300.0,30.2411,30.2499,30.2236,30.2411,55300.0
2014-06-20 11:00:00,34.55,34.55,34.51,34.54,68500.0,30.2411,30.2411,30.2061,30.2324,68500.0
2014-06-20 11:05:00,34.52,34.53,34.51,34.51,66700.0,30.2149,30.2236,30.2061,30.2061,66700.0
2014-06-20 11:10:00,34.5,34.54,34.5,34.53,72000.0,30.1974,30.2324,30.1974,30.2236,72000.0
2014-06-20 11:15:00,34.52,34.54,34.5,34.53,73800.0,30.2149,30.2324,30.1974,30.2236,73800.0
2014-06-20 11:20:00,34.53,34.56,34.53,34.55,24700.0,30.2236,30.2499,30.2236,30.2411,24700.0
2014-06-20 11:25:00,34.55,34.57,34.53,34.54,33700.0,30.2411,30.2587,30.2236,30.2324,33700.0
2014-06-20 11:30:00,34.54,34.55,34.52,34.52,27100.0,30.2324,30.2411,30.2149,30.2149,27100.0
2014-06-20 11:35:00,34.52,34.55,34.51,34.54,79000.0,30.2149,30.2411,30.2061,30.2324,79000.0
2014-06-20 11:40:00,34.54,34.6,34.53,34.58,88700.0,30.2324,30.2849,30.2236,30.2674,88700.0
2014-06-20 11:45:00,34.59,34.61,34.58,34.59,86700.0,30.2762,30.2937,30.2674,30.2762,86700.0
2014-06-20 11:50:00,34.59,34.62,34.59,34.61,59600.0,30.2762,30.3024,30.2762,30.2937,59600.0
2014-06-20 11:55:00,34.62,34.65,34.61,34.64,75900.0,30.3024,30.3287,30.2937,30.3199,75900.0
2014-06-20 12:00:00,34.64,34.67,34.6,34.62,76700.0,30.3199,30.3462,30.2849,30.3024,76700.0
2014-06-20 12:05:00,34.62,34.65,34.61,34.64,38500.0,30.3024,30.3287,30.2937,30.3199,38500.0
2014-06-20 12:10:00,34.64,34.68,34.64,34.68,52400.0,30.3199,30.3549,30.3199,30.3549,52400.0
2014-06-20 12:15:00,34.67,34.69,34.66,34.68,43500.0,30.3462,30.3637,30.3374,30.3549,43500.0
2014-06-20 12:20:00,34.68,34.68,34.65,34.66,28400.0,30.3549,30.3549,30.3287,30.3374,28400.0
2014-06-20 12:25:00,34.66,34.7,34.65,34.7,50700.0,30.3374,30.3724,30.3287,30.3724,50700.0
2014-06-20 12:30:00,34.7,34.72,34.69,34.72,33600.0,30.3724,30.3899,30.3637,30.3899,33600.0
2014-06-20 12:35:00,34.71,34.73,34.66,34.66,55000.0,30.3812,30.3987,30.3374,30.3374,55000.0
2014-06-20 12:40:00,34.66,34.69,34.66,34.69,18700.0,30.3374,30.3637,30.3374,30.3637,18700.0
2014-06-20 12:45:00,34.69,34.69,34.65,34.66,53900.0,30.3637,30.3637,30.3287,30.3374,53900.0
2014-06-20 12:50:00,34.66,34.66,34.64,34.65,23000.0,30.3374,30.3374,30.3199,30.3287,23000.0
2014-06-20 12:55:00,34.64,34.66,34.63,34.65,68800.0,30.3199,30.3374,30.3112,30.3287,68800.0
2014-06-20 13:00:00,34.65,34.67,34.64,34.66,25400.0,30.3287,30.3462,30.3199,30.3374,25400.0
2014-06-20 13:05:00,34.66,34.7,34.65,34.68,28000.0,30.3374,30.3724,30.3287,30.3549,28000.0
2014-06-20 13:10:00,34.68,34.7,34.67,34.7,12800.0,30.3549,30.3724,30.3462,30.3724,12800.0
2014-06-20 13:15:00,34.7,34.7,34.67,34.69,30800.0,30.3724,30.3724,30.3462,30.3637,30800.0
2014-06-20 13:20:00,34.69,34.69,34.66,34.68,20400.0,30.3637,30.3637,30.3374,30.3549,20400.0
2014-06-20 13:25:00,34.68,34.7,34.68,34.7,37000.0,30.3549,30.3724,30.3549,30.3724,37000.0
2014-06-20 13:30:00,34.7,34.7,34.68,34.69,33100.0,30.3724,30.3724,30.3549,30.3637,33100.0
2014-06-20 13:35:00,34.7,34.7,34.69,34.69,46300.0,30.3724,30.3724,30.3637,30.3637,46300.0
2014-06-20 13:40:00,34.7,34.7,34.68,34.69,38600.0,30.3724,30.3724,30.3549,30.3637,38600.0
2014-06-20 13:45:00,34.69,34.7,34.67,34.68,33300.0,30.3637,30.3724,30.3462,30.3549,33300.0
2014-06-20 13:50:00,34.69,34.7,34.68,34.7,7900.0,30.3637,30.3724,30.3549,30.3724,7900.0
2014-06-20 13:55:00,34.7,34.7,34.65,34.66,36500.0,30.3724,30.3724,30.3287,30.3374,36500.0
2014-06-20 14:00:00,34.66,34.69,34.66,34.67,46300.0,30.3374,30.3637,30.3374,30.3462,46300.0
2014-06-20 14:05:00,34.68,34.7,34.68,34.7,9000.0,30.3549,30.3724,30.3549,30.3724,9000.0
2014-06-20 14:10:00,34.7,34.7,34.68,34.7,41800.0,30.3724,30.3724,30.3549,30.3724,41800.0
2014-06-20 14:15:00,34.7,34.7,34.69,34.69,24900.0,30.3724,30.3724,30.3637,30.3637,24900.0
2014-06-20 14:20:00,34.7,34.7,34.67,34.68,182400.0,30.3724,30.3724,30.3462,30.3549,182400.0
2014-06-20 14:25:00,34.68,34.69,34.67,34.68,60500.0,30.3549,30.3637,30.3462,30.3549,60500.0
2014-06-20 14:30:00,34.68,34.68,34.65,34.66,54000.0,30.3549,30.3549,30.3287,30.3374,54000.0
2014-06-20 14:35:00,34.66,34.67,34.64,34.65,61800.0,30.3374,30.3462,30.3199,30.3287,61800.0
2014-06-20 14:40:00,34.65,34.7,34.64,34.7,36900.0,30.3287,30.3724,30.3199,30.3724,36900.0
2014-06-20 14:45:00,34.7,34.7,34.67,34.69,97100.0,30.3724,30.3724,30.3462,30.3637,97100.0
2014-06-20 14:50:00,34.69,34.7,34.69,34.7,13600.0,30.3637,30.3724,30.3637,30.3724,13600.0
2014-06-20 14:55:00,34.7,34.7,34.68,34.69,30400.0,30.3724,30.3724,30.3549,30.3637,30400.0
2014-06-20 15:00:00,34.68,34.7,34.67,34.69,138600.0,30.3549,30.3724,30.3462,30.3637,138600.0
2014-06-20 15:05:00,34.69,34.72,34.69,34.71,95500.0,30.3637,30.3899,30.3637,30.3812,95500.0
2014-06-20 15:10:00,34.71,34.76,34.7,34.76,104100.0,30.3812,30.425,30.3724,30.425,104100.0
2014-06-20 15:15:00,34.76,34.77,34.73,34.74,66300.0,30.425,30.4337,30.3987,30.4075,66300.0
2014-06-20 15:20:00,34.74,34.8,34.73,34.79,109600.0,30.4075,30.46,30.3987,30.4512,109600.0
2014-06-20 15:25:00,34.79,34.81,34.78,34.81,48400.0,30.4512,30.4687,30.4425,30.4687,48400.0
2014-06-20 15:30:00,34.81,34.83,34.79,34.82,110000.0,30.4687,30.4862,30.4512,30.4775,110000.0
2014-06-20 15:35:00,34.82,34.82,34.8,34.82,71300.0,30.4775,30.4775,30.46,30.4775,71300.0
2014-06-20 15:40:00,34.82,34.84,34.82,34.83,87100.0,30.4775,30.495,30.4775,30.4862,87100.0
2014-06-20 15:45:00,34.83,34.86,34.82,34.85,201900.0,30.4862,30.5125,30.4775,30.5037,201900.0
2014-06-20 15:50:00,34.86,34.91,34.85,34.9,410500.0,30.5125,30.5562,30.5037,30.5475,410500.0
2014-06-20 15:55:00,34.89,34.9,34.84,34.86,437700.0,30.5387,30.5475,30.495,30.5125,437700.0
2014-06-23 09:30:00,35.02,35.25,35.0,35.2,416700.0,30.6525,30.8538,30.635,30.8101,416700.0
2014-06-23 09:35:00,35.2,35.25,35.15,35.24,191000.0,30.8101,30.8538,30.7663,30.8451,191000.0
2014-06-23 09:40:00,35.24,35.3,35.21,35.24,169000.0,30.8451,30.8976,30.8188,30.8451,169000.0
2014-06-23 09:45:00,35.23,35.28,35.18,35.26,231100.0,30.8363,30.8801,30.7926,30.8626,231100.0
2014-06-23 09:50:00,35.26,35.27,35.24,35.25,199400.0,30.8626,30.8714,30.8451,30.8538,199400.0
2014-06-23 09:55:00,35.26,35.43,35.25,35.43,374300.0,30.8626,31.0114,30.8538,31.0114,374300.0
2014-06-23 10:00:00,35.43,35.46,35.35,35.39,161900.0,31.0114,31.0377,30.9414,30.9764,161900.0
2014-06-23 10:05:00,35.38,35.49,35.37,35.46,174800.0,30.9676,31.0639,30.9589,31.0377,174800.0
2014-06-23 10:10:00,35.45,35.49,35.42,35.48,250600.0,31.0289,31.0639,31.0026,31.0552,250600.0
2014-06-23 10:15:00,35.48,35.5,35.45,35.48,170700.0,31.0552,31.0727,31.0289,31.0552,170700.0
2014-06-23 10:20:00,35.48,35.51,35.45,35.47,235800.0,31.0552,31.0814,31.0289,31.0464,235800.0
2014-06-23 10:25:00,35.47,35.48,35.39,35.42,117000.0,31.0464,31.0552,30.9764,31.0026,117000.0
2014-06-23 10:30:00,35.43,35.48,35.43,35.47,122900.0,31.0114,31.0552,31.0114,31.0464,122900.0
2014-06-23 10:35:00,35.47,35.49,35.44,35.48,217600.0,31.0464,31.0639,31.0202,31.0552,217600.0
2014-06-23 10:40:00,35.48,35.48,35.44,35.44,96100.0,31.0552,31.0552,31.0202,31.0202,96100.0
2014-06-23 10:45:00,35.44,35.47,35.44,35.45,76000.0,31.0202,31.0464,31.0202,31.0289,76000.0
2014-06-23 10:50:00,35.45,35.47,35.42,35.45,89600.0,31.0289,31.0464,31.0026,31.0289,89600.0
2014-06-23 10:55:00,35.44,35.47,35.42,35.47,127800.0,31.0202,31.0464,31.0026,31.0464,127800.0
2014-06-23 11:00:00,35.46,35.52,35.46,35.5,159900.0,31.0377,31.0902,31.0377,31.0727,159900.0
2014-06-23 11:05:00,35.51,35.54,35.51,35.53,100400.0,31.0814,31.1077,31.0814,31.0989,100400.0
2014-06-23 11:10:00,35.53,35.58,35.53,35.58,106300.0,31.0989,31.1427,31.0989,31.1427,106300.0
2014-06-23 11:15:00,35.57,35.61,35.57,35.61,143900.0,31.1339,31.169,31.1339,31.169,143900.0
2014-06-23 11:20:00,35.61,35.68,35.61,35.67,171600.0,31.169,31.2302,31.169,31.2215,171600.0
2014-06-23 11:25:00,35.67,35.7,35.66,35.66,156600.0,31.2215,31.2477,31.2127,31.2127,156600.0
2014-06-23 11:30:00,35.66,35.67,35.57,35.58,146700.0,31.2127,31.2215,31.1339,31.1427,146700.0
2014-06-23 11:35:00,35.58,35.65,35.58,35.64,57100.0,31.1427,31.204,31.1427,31.1952,57100.0
2014-06-23 11:40:00,35.65,35.72,35.64,35.72,129700.0,31.204,31.2652,31.1952,31.2652,129700.0
2014-06-23 11:45:00,35.72,35.72,35.67,35.67,117100.0,31.2652,31.2652,31.2215,31.2215,117100.0
2014-06-23 11:50:00,35.67,35.68,35.65,35.65,87900.0,31.2215,31.2302,31.204,31.204,87900.0
2014-06-23 11:55:00,35.65,35.66,35.64,35.65,95000.0,31.204,31.2127,31.1952,31.204,95000.0
2014-06-23 12:00:00,35.65,35.67,35.64,35.67,71300.0,31.204,31.2215,31.1952,31.2215,71300.0
2014-06-23 12:05:00,35.67,35.75,35.67,35.75,106400.0,31.2215,31.2915,31.2215,31.2915,106400.0
2014-06-23 12:10:00,35.75,35.78,35.73,35.73,123900.0,31.2915,31.3177,31.274,31.274,123900.0
2014-06-23 12:15:00,35.74,35.75,35.72,35.73,86900.0,31.2827,31.2915,31.2652,31.274,86900.0
2014-06-23 12:20:00,35.74,35.75,35.73,35.75,54600.0,31.2827,31.2915,31.274,31.2915,54600.0
2014-06-23 12:25:00,35.75,35.82,35.74,35.82,217100.0,31.2915,31.3528,31.2827,31.3528,217100.0
2014-06-23 12:30:00,35.82,35.92,35.81,35.92,190000.0,31.3528,31.4403,31.344,31.4403,190000.0
2014-06-23 12:35:00,35.91,35.97,35.91,35.97,157800.0,31.4315,31.4841,31.4315,31.4841,157800.0
2014-06-23 12:40:00,35.97,36.02,35.9,35.94,439400.0,31.4841,31.5278,31.4228,31.4578,439400.0
2014-06-23 12:45:00,35.94,35.95,35.91,35.93,60300.0,31.4578,31.4665,31.4315,31.449,60300.0
2014-06-23 12:50:00,35.93,35.97,35.89,35.89,155800.0,31.449,31.4841,31.414,31.414,155800.0
2014-06-23 12:55:00,35.9,35.91,35.87,35.88,68600.0,31.4228,31.4315,31.3965,31.4053,68600.0
2014-06-23 13:00:00,35.88,35.88,35.8,35.8,85700.0,31.4053,31.4053,31.3353,31.3353,85700.0
2014-06-23 13:05:00,35.8,35.82,35.76,35.78,132400.0,31.3353,31.3528,31.3002,31.3177,132400.0
2014-06-23 13:10:00,35.77,35.86,35.77,35.84,110000.0,31.309,31.3878,31.309,31.3703,110000.0
2014-06-23 13:15:00,35.83,35.91,35.83,35.9,121200.0,31.3615,31.4315,31.3615,31.4228,121200.0
2014-06-23 13:20:00,35.9,35.91,35.88,35.9,70900.0,31.4228,31.4315,31.4053,31.4228,70900.0
2014-06-23 13:25:00,35.89,35.92,35.89,35.9,67200.0,31.414,31.4403,31.414,31.4228,67200.0
2014-06-23 13:30:00,35.91,35.91,35.85,35.86,109600.0,31.4315,31.4315,31.379,31.3878,109600.0
2014-06-23 13:35:00,35.85,35.86,35.82,35.84,115700.0,31.379,31.3878,31.3528,31.3703,115700.0
2014-06-23 13:40:00,35.84,35.88,35.83,35.87,70800.0,31.3703,31.4053,31.3615,31.3965,70800.0
2014-06-23 13:45:00,35.87,35.9,35.87,35.89,50100.0,31.3965,31.4228,31.3965,31.414,50100.0
2014-06-23 13:50:00,35.9,35.92,35.89,35.92,76100.0,31.4228,31.4403,31.414,31.4403,76100.0
2014-06-23 13:55:00,35.91,35.99,35.91,35.99,114400.0,31.4315,31.5016,31.4315,31.5016,114400.0
2014-06-23 14:00:00,35.98,36.05,35.98,36.03,189800.0,31.4928,31.5541,31.4928,31.5366,189800.0
2014-06-23 14:05:00,36.03,36.09,36.03,36.05,218900.0,31.5366,31.5891,31.5366,31.5541,218900.0
2014-06-23 14:10:00,36.05,36.12,36.05,36.11,172100.0,31.5541,31.6153,31.5541,31.6066,172100.0
2014-06-23 14:15:00,36.12,36.12,36.06,36.06,109000.0,31.6153,31.6153,31.5628,31.5628,109000.0
2014-06-23 14:20:00,36.06,36.06,36.02,36.04,113600.0,31.5628,31.5628,31.5278,31.5453,113600.0
2014-06-23 14:25:00,36.04,36.05,36.01,36.02,117900.0,31.5453,31.5541,31.5191,31.5278,117900.0
2014-06-23 14:30:00,36.03,36.05,36.02,36.04,90300.0,31.5366,31.5541,31.5278,31.5453,90300.0
2014-06-23 14:35:00,36.04,36.06,36.01,36.06,100100.0,31.5453,31.5628,31.5191,31.5628,100100.0
2014-06-23 14:40:00,36.06,36.06,36.02,36.04,88100.0,31.5628,31.5628,31.5278,31.5453,88100.0
2014-06-23 14:45:00,36.04,36.05,36.03,36.03,97000.0,31.5453,31.5541,31.5366,31.5366,97000.0
2014-06-23 14:50:00,36.04,36.04,36.02,36.02,49800.0,31.5453,31.5453,31.5278,31.5278,49800.0
2014-06-23 14:55:00,36.02,36.03,36.0,36.01,107200.0,31.5278,31.5366,31.5103,31.5191,107200.0
2014-06-23 15:00:00,36.01,36.02,35.97,35.99,170700.0,31.5191,31.5278,31.4841,31.5016,170700.0
2014-06-23 15:05:00,35.99,36.0,35.93,35.96,133600.0,31.5016,31.5103,31.449,31.4753,133600.0
2014-06-23 15:10:00,35.95,35.99,35.94,35.98,107700.0,31.4665,31.5016,31.4578,31.4928,107700.0
2014-06-23 15:15:00,35.98,36.03,35.98,36.02,107300.0,31.4928,31.5366,31.4928,31.5278,107300.0
2014-06-23 15:20:00,36.03,36.03,36.01,36.01,121200.0,31.5366,31.5366,31.5191,31.5191,121200.0
2014-06-23 15:25:00,36.01,36.02,35.99,36.0,108800.0,31.5191,31.5278,31.5016,31.5103,108800.0
2014-06-23 15:30:00,36.0,36.02,35.99,36.02,117400.0,31.5103,31.5278,31.5016,31.5278,117400.0
2014-06-23 15:35:00,36.02,36.07,36.01,36.03,259300.0,31.5278,31.5716,31.5191,31.5366,259300.0
2014-06-23 15:40:00,36.02,36.03,35.99,36.0,208400.0,31.5278,31.5366,31.5016,31.5103,208400.0
2014-06-23 15:45:00,36.0,36.02,35.98,36.01,387400.0,31.5103,31.5278,31.4928,31.5191,387400.0
2014-06-23 15:50:00,36.01,36.08,36.0,36.07,413800.0,31.5191,31.5803,31.5103,31.5716,413800.0
2014-06-23 15:55:00,36.08,36.08,36.01,36.04,859600.0,31.5803,31.5803,31.5191,31.5453,859600.0
2014-06-24 09:30:00,35.96,36.15,35.93,36.02,311400.0,31.4753,31.6416,31.449,31.5278,311400.0
2014-06-24 09:35:00,36.02,36.08,35.98,36.0,167700.0,31.5278,31.5803,31.4928,31.5103,167700.0
2014-06-24 09:40:00,36.01,36.07,35.96,36.07,106500.0,31.5191,31.5716,31.4753,31.5716,106500.0
2014-06-24 09:45:00,36.07,36.11,36.02,36.1,139900.0,31.5716,31.6066,31.5278,31.5978,139900.0
2014-06-24 09:50:00,36.09,36.13,36.0,36.02,99400.0,31.5891,31.6241,31.5103,31.5278,99400.0
2014-06-24 09:55:00,36.03,36.05,35.93,35.93,123800.0,31.5366,31.5541,31.449,31.449,123800.0
2014-06-24 10:00:00,35.94,36.06,35.93,36.04,133800.0,31.4578,31.5628,31.449,31.5453,133800.0
2014-06-24 10:05:00,36.05,36.1,35.99,36.01,177400.0,31.5541,31.5978,31.5016,31.5191,177400.0
2014-06-24 10:10:00,36.02,36.05,35.96,36.05,125700.0,31.5278,31.5541,31.4753,31.5541,125700.0
2014-06-24 10:15:00,36.05,36.11,36.01,36.05,250800.0,31.5541,31.6066,31.5191,31.5541,250800.0
2014-06-24 10:20:00,36.06,36.09,36.02,36.05,47800.0,31.5628,31.5891,31.5278,31.5541,47800.0
2014-06-24 10:25:00,36.05,36.11,36.04,36.11,78900.0,31.5541,31.6066,31.5453,31.6066,78900.0
2014-06-24 10:30:00,36.1,36.13,36.05,36.07,65300.0,31.5978,31.6241,31.5541,31.5716,65300.0
2014-06-24 10:35:00,36.07,36.14,36.07,36.1,86500.0,31.5716,31.6329,31.5716,31.5978,86500.0
2014-06-24 10:40:00,36.1,36.11,36.07,36.07,63700.0,31.5978,31.6066,31.5716,31.5716,63700.0
2014-06-24 10:45:00,36.07,36.07,35.99,36.0,65600.0,31.5716,31.5716,31.5016,31.5103,65600.0
2014-06-24 10:50:00,35.99,36.03,35.98,36.03,61300.0,31.5016,31.5366,31.4928,31.5366,61300.0
2014-06-24 10:55:00,36.03,36.08,36.02,36.06,59600.0,31.5366,31.5803,31.5278,31.5628,59600.0
2014-06-24 11:00:00,36.07,36.13,36.07,36.12,71800.0,31.5716,31.6241,31.5716,31.6153,71800.0
2014-06-24 11:05:00,36.12,36.12,36.03,36.04,70100.0,31.6153,31.6153,31.5366,31.5453,70100.0
2014-06-24 11:10:00,36.03,36.04,35.98,36.0,116400.0,31.5366,31.5453,31.4928,31.5103,116400.0
2014-06-24 11:15:00,35.99,36.0,35.91,35.93,148500.0,31.5016,31.5103,31.4315,31.449,148500.0
2014-06-24 11:20:00,35.94,35.94,35.91,35.93,67800.0,31.4578,31.4578,31.4315,31.449,67800.0
2014-06-24 11:25:00,35.94,35.94,35.85,35.86,88500.0,31.4578,31.4578,31.379,31.3878,88500.0
2014-06-24 11:30:00,35.86,35.88,35.85,35.87,88100.0,31.3878,31.4053,31.379,31.3965,88100.0
2014-06-24 11:35:00,35.86,35.89,35.85,35.86,121300.0,31.3878,31.414,31.379,31.3878,121300.0
2014-06-24 11:40:00,35.85,35.86,35.81,35.82,164100.0,31.379,31.3878,31.344,31.3528,164100.0
2014-06-24 11:45:00,35.82,35.83,35.75,35.78,127800.0,31.3528,31.3615,31.2915,31.3177,127800.0
2014-06-24 11:50:00,35.78,35.83,35.77,35.82,30800.0,31.3177,31.3615,31.309,31.3528,30800.0
2014-06-24 11:55:00,35.81,35.84,35.8,35.8,49800.0,31.344,31.3703,31.3353,31.3353,49800.0
2014-06-24 12:00:00,35.81,35.87,35.8,35.84,49100.0,31.344,31.3965,31.3353,31.3703,49100.0
2014-06-24 12:05:00,35.84,35.88,35.83,35.84,51400.0,31.3703,31.4053,31.3615,31.3703,51400.0
2014-06-24 12:10:00,35.85,35.87,35.82,35.84,48600.0,31.379,31.3965,31.3528,31.3703,48600.0
2014-06-24 12:15:00,35.84,35.93,35.84,35.93,83100.0,31.3703,31.449,31.3703,31.449,83100.0
2014-06-24 12:20:00,35.93,35.95,35.93,35.94,88400.0,31.449,31.4665,31.449,31.4578,88400.0
2014-06-24 12:25:00,35.93,35.98,35.93,35.98,53600.0,31.449,31.4928,31.449,31.4928,53600.0
2014-06-24 12:30:00,35.97,36.0,35.97,35.98,93600.0,31.4841,31.5103,31.4841,31.4928,93600.0
2014-06-24 12:35:00,35.98,36.03,35.98,36.03,45100.0,31.4928,31.5366,31.4928,31.5366,45100.0
2014-06-24 12:40:00,36.03,36.06,36.03,36.05,117500.0,31.5366,31.5628,31.5366,31.5541,117500.0
2014-06-24 12:45:00,36.05,36.06,36.05,36.06,37800.0,31.5541,31.5628,31.5541,31.5628,37800.0
2014-06-24 12:50:00,36.05,36.08,36.04,36.08,80000.0,31.5541,31.5803,31.5453,31.5803,80000.0
2014-06-24 12:55:00,36.07,36.08,36.06,36.07,45300.0,31.5716,31.5803,31.5628,31.5716,45300.0
2014-06-24 13:00:00,36.07,36.07,35.98,36.01,78700.0,31.5716,31.5716,31.4928,31.5191,78700.0
2014-06-24 13:05:00,36.0,36.05,35.97,36.03,93400.0,31.5103,31.5541,31.4841,31.5366,93400.0
2014-06-24 13:10:00,36.03,36.04,35.97,35.98,38700.0,31.5366,31.5453,31.4841,31.4928,38700.0
2014-06-24 13:15:00,35.97,35.98,35.92,35.93,60300.0,31.4841,31.4928,31.4403,31.449,60300.0
2014-06-24 13:20:00,35.92,35.94,35.88,35.89,72500.0,31.4403,31.4578,31.4053,31.414,72500.0
2014-06-24 13:25:00,35.89,35.91,35.86,35.88,77200.0,31.414,31.4315,31.3878,31.4053,77200.0
2014-06-24 13:30:00,35.88,35.88,35.83,35.84,42700.0,31.4053,31.4053,31.3615,31.3703,42700.0
2014-06-24 13:35:00,35.84,35.85,35.81,35.83,48300.0,31.3703,31.379,31.344,31.3615,48300.0
2014-06-24 13:40:00,35.84,35.84,35.77,35.78,46500.0,31.3703,31.3703,31.309,31.3177,46500.0
2014-06-24 13:45:00,35.77,35.83,35.77,35.81,61300.0,31.309,31.3615,31.309,31.344,61300.0
2014-06-24 13:50:00,35.8,35.81,35.78,35.79,43500.0,31.3353,31.344,31.3177,31.3265,43500.0
2014-06-24 13:55:00,35.78,35.79,35.75,35.79,58300.0,31.3177,31.3265,31.2915,31.3265,58300.0
2014-06-24 14:00:00,35.78,35.88,35.78,35.86,227800.0,31.3177,31.4053,31.3177,31.3878,227800.0
2014-06-24 14:05:00,35.85,35.86,35.82,35.82,50000.0,31.379,31.3878,31.3528,31.3528,50000.0
2014-06-24 14:10:00,35.82,35.87,35.81,35.86,52200.0,31.3528,31.3965,31.344,31.3878,52200.0
2014-06-24 14:15:00,35.86,35.86,35.82,35.82,49300.0,31.3878,31.3878,31.3528,31.3528,49300.0
2014-06-24 14:20:00,35.82,35.83,35.8,35.81,40200.0,31.3528,31.3615,31.3353,31.344,40200.0
2014-06-24 14:25:00,35.8,35.81,35.78,35.79,67000.0,31.3353,31.344,31.3177,31.3265,67000.0
2014-06-24 14:30:00,35.8,35.8,35.74,35.75,71700.0,31.3353,31.3353,31.2827,31.2915,71700.0
2014-06-24 14:35:00,35.74,35.76,35.73,35.75,68600.0,31.2827,31.3002,31.274,31.2915,68600.0
2014-06-24 14:40:00,35.75,35.8,35.74,35.79,52700.0,31.2915,31.3353,31.2827,31.3265,52700.0
2014-06-24 14:45:00,35.79,35.8,35.77,35.77,38400.0,31.3265,31.3353,31.309,31.309,38400.0
2014-06-24 14:50:00,35.77,35.77,35.73,35.76,48000.0,31.309,31.309,31.274,31.3002,48000.0
2014-06-24 14:55:00,35.76,35.79,35.72,35.77,54800.0,31.3002,31.3265,31.2652,31.309,54800.0
2014-06-24 15:00:00,35.77,35.77,35.67,35.69,82800.0,31.309,31.309,31.2215,31.239,82800.0
2014-06-24 15:05:00,35.7,35.72,35.64,35.64,62100.0,31.2477,31.2652,31.1952,31.1952,62100.0
2014-06-24 15:10:00,35.64,35.65,35.58,35.61,103200.0,31.1952,31.204,31.1427,31.169,103200.0
2014-06-24 15:15:00,35.6,35.63,35.59,35.61,63000.0,31.1602,31.1865,31.1514,31.169,63000.0
2014-06-24 15:20:00,35.6,35.62,35.56,35.58,96200.0,31.1602,31.1777,31.1252,31.1427,96200.0
2014-06-24 15:25:00,35.58,35.63,35.57,35.61,93700.0,31.1427,31.1865,31.1339,31.169,93700.0
2014-06-24 15:30:00,35.62,35.63,35.58,35.6,144300.0,31.1777,31.1865,31.1427,31.1602,144300.0
2014-06-24 15:35:00,35.6,35.62,35.56,35.56,211700.0,31.1602,31.1777,31.1252,31.1252,211700.0
2014-06-24 15:40:00,35.57,35.63,35.56,35.63,135300.0,31.1339,31.1865,31.1252,31.1865,135300.0
2014-06-24 15:45:00,35.63,35.68,35.61,35.67,262100.0,31.1865,31.2302,31.169,31.2215,262100.0
2014-06-24 15:50:00,35.67,35.67,35.58,35.6,243500.0,31.2215,31.2215,31.1427,31.1602,243500.0
2014-06-24 15:55:00,35.61,35.67,35.6,35.65,426100.0,31.169,31.2215,31.1602,31.204,426100.0
2014-06-25 09:30:00,35.61,35.8,35.46,35.8,257100.0,31.169,31.3353,31.0377,31.3353,257100.0
2014-06-25 09:35:00,35.8,35.98,35.78,35.88,139100.0,31.3353,31.4928,31.3177,31.4053,139100.0
2014-06-25 09:40:00,35.86,35.97,35.74,35.9,129800.0,31.3878,31.4841,31.2827,31.4228,129800.0
2014-06-25 09:45:00,35.9,36.04,35.83,36.04,170100.0,31.4228,31.5453,31.3615,31.5453,170100.0
2014-06-25 09:50:00,36.04,36.04,35.92,35.94,142400.0,31.5453,31.5453,31.4403,31.4578,142400.0
2014-06-25 09:55:00,35.94,36.02,35.84,35.87,135500.0,31.4578,31.5278,31.3703,31.3965,135500.0
2014-06-25 10:00:00,35.87,35.96,35.81,35.81,94800.0,31.3965,31.4753,31.344,31.344,94800.0
2014-06-25 10:05:00,35.81,35.84,35.75,35.78,72000.0,31.344,31.3703,31.2915,31.3177,72000.0
2014-06-25 10:10:00,35.79,35.88,35.79,35.86,44400.0,31.3265,31.4053,31.3265,31.3878,44400.0
2014-06-25 10:15:00,35.86,35.91,35.75,35.78,93700.0,31.3878,31.4315,31.2915,31.3177,93700.0
2014-06-25 10:20:00,35.79,35.85,35.74,35.77,63100.0,31.3265,31.379,31.2827,31.309,63100.0
2014-06-25 10:25:00,35.78,35.85,35.74,35.79,70700.0,31.3177,31.379,31.2827,31.3265,70700.0
2014-06-25 10:30:00,35.8,35.8,35.71,35.72,52600.0,31.3353,31.3353,31.2565,31.2652,52600.0
2014-06-25 10:35:00,35.71,35.77,35.7,35.75,37900.0,31.2565,31.309,31.2477,31.2915,37900.0
2014-06-25 10:40:00,35.74,35.8,35.7,35.78,35100.0,31.2827,31.3353,31.2477,31.3177,35100.0
2014-06-25 10:45:00,35.78,35.78,35.75,35.76,32400.0,31.3177,31.3177,31.2915,31.3002,32400.0
2014-06-25 10:50:00,35.76,35.87,35.76,35.86,48100.0,31.3002,31.3965,31.3002,31.3878,48100.0
2014-06-25 10:55:00,35.86,35.88,35.79,35.85,47400.0,31.3878,31.4053,31.3265,31.379,47400.0
2014-06-25 11:00:00,35.85,35.89,35.81,35.85,85200.0,31.379,31.414,31.344,31.379,85200.0
2014-06-25 11:05:00,35.86,35.87,35.82,35.83,43600.0,31.3878,31.3965,31.3528,31.3615,43600.0
2014-06-25 11:10:00,35.83,35.87,35.81,35.84,35600.0,31.3615,31.3965,31.344,31.3703,35600.0
2014-06-25 11:15:00,35.84,35.84,35.69,35.78,142100.0,31.3703,31.3703,31.239,31.3177,142100.0
2014-06-25 11:20:00,35.77,35.8,35.72,35.8,48300.0,31.309,31.3353,31.2652,31.3353,48300.0
2014-06-25 11:25:00,35.79,35.83,35.77,35.78,36100.0,31.3265,31.3615,31.309,31.3177,36100.0
2014-06-25 11:30:00,35.79,35.81,35.75,35.77,67600.0,31.3265,31.344,31.2915,31.309,67600.0
2014-06-25 11:35:00,35.76,35.77,35.7,35.73,72200.0,31.3002,31.309,31.2477,31.274,72200.0
2014-06-25 11:40:00,35.73,35.83,35.72,35.82,70700.0,31.274,31.3615,31.2652,31.3528,70700.0
2014-06-25 11:45:00,35.82,35.84,35.8,35.8,39900.0,31.3528,31.3703,31.3353,31.3353,39900.0
2014-06-25 11:50:00,35.81,35.85,35.8,35.81,47700.0,31.344,31.379,31.3353,31.344,47700.0
2014-06-25 11:55:00,35.8,35.82,35.78,35.8,25800.0,31.3353,31.3528,31.3177,31.3353,25800.0
2014-06-25 12:00:00,35.79,35.84,35.78,35.78,24400.0,31.3265,31.3703,31.3177,31.3177,24400.0
2014-06-25 12:05:00,35.78,35.78,35.73,35.75,43500.0,31.3177,31.3177,31.274,31.2915,43500.0
2014-06-25 12:10:00,35.75,35.76,35.72,35.75,41000.0,31.2915,31.3002,31.2652,31.2915,41000.0
2014-06-25 12:15:00,35.74,35.8,35.74,35.78,21700.0,31.2827,31.3353,31.2827,31.3177,21700.0
2014-06-25 12:20:00,35.77,35.78,35.75,35.78,40700.0,31.309,31.3177,31.2915,31.3177,40700.0
2014-06-25 12:25:00,35.78,35.82,35.77,35.81,43700.0,31.3177,31.3528,31.309,31.344,43700.0
2014-06-25 12:30:00,35.82,35.83,35.79,35.8,16900.0,31.3528,31.3615,31.3265,31.3353,16900.0
2014-06-25 12:35:00,35.8,35.85,35.8,35.83,34600.0,31.3353,31.379,31.3353,31.3615,34600.0
2014-06-25 12:40:00,35.83,35.83,35.81,35.81,13800.0,31.3615,31.3615,31.344,31.344,13800.0
2014-06-25 12:45:00,35.82,35.84,35.8,35.84,39300.0,31.3528,31.3703,31.3353,31.3703,39300.0
2014-06-25 12:50:00,35.84,35.84,35.8,35.81,22600.0,31.3703,31.3703,31.3353,31.344,22600.0
2014-06-25 12:55:00,35.81,35.85,35.8,35.85,51500.0,31.344,31.379,31.3353,31.379,51500.0
2014-06-25 13:00:00,35.85,35.94,35.85,35.93,74000.0,31.379,31.4578,31.379,31.449,74000.0
2014-06-25 13:05:00,35.93,35.93,35.87,35.87,53700.0,31.449,31.449,31.3965,31.3965,53700.0
2014-06-25 13:10:00,35.86,35.88,35.83,35.84,27500.0,31.3878,31.4053,31.3615,31.3703,27500.0
2014-06-25 13:15:00,35.84,35.86,35.82,35.84,25000.0,31.3703,31.3878,31.3528,31.3703,25000.0
2014-06-25 13:20:00,35.83,35.87,35.83,35.87,27900.0,31.3615,31.3965,31.3615,31.3965,27900.0
2014-06-25 13:25:00,35.87,35.88,35.84,35.85,120000.0,31.3965,31.4053,31.3703,31.379,120000.0
2014-06-25 13:30:00,35.85,35.87,35.82,35.83,42400.0,31.379,31.3965,31.3528,31.3615,42400.0
2014-06-25 13:35:00,35.83,35.87,35.78,35.85,106000.0,31.3615,31.3965,31.3177,31.379,106000.0
2014-06-25 13:40:00,35.86,35.9,35.84,35.87,102400.0,31.3878,31.4228,31.3703,31.3965,102400.0
2014-06-25 13:45:00,35.87,35.87,35.83,35.87,66400.0,31.3965,31.3965,31.3615,31.3965,66400.0
2014-06-25 13:50:00,35.87,35.87,35.84,35.85,81300.0,31.3965,31.3965,31.3703,31.379,81300.0
2014-06-25 13:55:00,35.85,35.88,35.85,35.87,84700.0,31.379,31.4053,31.379,31.3965,84700.0
2014-06-25 14:00:00,35.86,35.87,35.84,35.85,29900.0,31.3878,31.3965,31.3703,31.379,29900.0
2014-06-25 14:05:00,35.85,35.85,35.8,35.84,50800.0,31.379,31.379,31.3353,31.3703,50800.0
2014-06-25 14:10:00,35.83,35.83,35.79,35.81,70100.0,31.3615,31.3615,31.3265,31.344,70100.0
2014-06-25 14:15:00,35.82,35.82,35.8,35.81,74800.0,31.3528,31.3528,31.3353,31.344,74800.0
2014-06-25 14:20:00,35.81,35.84,35.8,35.81,34900.0,31.344,31.3703,31.3353,31.344,34900.0
2014-06-25 14:25:00,35.82,35.84,35.79,35.84,53800.0,31.3528,31.3703,31.3265,31.3703,53800.0
2014-06-25 14:30:00,35.84,35.85,35.84,35.84,29400.0,31.3703,31.379,31.3703,31.3703,29400.0
2014-06-25 14:35:00,35.84,35.84,35.82,35.84,43400.0,31.3703,31.3703,31.3528,31.3703,43400.0
2014-06-25 14:40:00,35.84,35.87,35.84,35.86,54600.0,31.3703,31.3965,31.3703,31.3878,54600.0
2014-06-25 14:45:00,35.87,35.9,35.86,35.9,87300.0,31.3965,31.4228,31.3878,31.4228,87300.0
2014-06-25 14:50:00,35.9,35.91,35.88,35.88,61700.0,31.4228,31.4315,31.4053,31.4053,61700.0
2014-06-25 14:55:00,35.87,35.88,35.85,35.87,38300.0,31.3965,31.4053,31.379,31.3965,38300.0
2014-06-25 15:00:00,35.87,35.87,35.8,35.8,20400.0,31.3965,31.3965,31.3353,31.3353,20400.0
2014-06-25 15:05:00,35.8,35.83,35.8,35.82,31800.0,31.3353,31.3615,31.3353,31.3528,31800.0
2014-06-25 15:10:00,35.82,35.85,35.79,35.84,57200.0,31.3528,31.379,31.3265,31.3703,57200.0
2014-06-25 15:15:00,35.84,35.85,35.82,35.82,33600.0,31.3703,31.379,31.3528,31.3528,33600.0
2014-06-25 15:20:00,35.82,35.84,35.8,35.81,88500.0,31.3528,31.3703,31.3353,31.344,88500.0
2014-06-25 15:25:00,35.8,35.82,35.79,35.79,35300.0,31.3353,31.3528,31.3265,31.3265,35300.0
2014-06-25 15:30:00,35.8,35.85,35.79,35.85,158000.0,31.3353,31.379,31.3265,31.379,158000.0
2014-06-25 15:35:00,35.84,35.87,35.84,35.86,130400.0,31.3703,31.3965,31.3703,31.3878,130400.0
2014-06-25 15:40:00,35.86,35.86,35.84,35.85,98400.0,31.3878,31.3878,31.3703,31.379,98400.0
2014-06-25 15:45:00,35.84,35.84,35.83,35.84,116900.0,31.3703,31.3703,31.3615,31.3703,116900.0
2014-06-25 15:50:00,35.84,35.86,35.83,35.85,227300.0,31.3703,31.3878,31.3615,31.379,227300.0
2014-06-25 15:55:00,35.86,35.87,35.77,35.78,690000.0,31.3878,31.3965,31.309,31.3177,690000.0
2014-06-26 09:30:00,35.79,35.93,35.73,35.75,208400.0,31.3265,31.449,31.274,31.2915,208400.0
2014-06-26 09:35:00,35.76,35.88,35.75,35.8,148200.0,31.3002,31.4053,31.2915,31.3353,148200.0
2014-06-26 09:40:00,35.8,35.8,35.58,35.61,178800.0,31.3353,31.3353,31.1427,31.169,178800.0
2014-06-26 09:45:00,35.61,35.69,35.52,35.65,176800.0,31.169,31.239,31.0902,31.204,176800.0
2014-06-26 09:50:00,35.64,35.64,35.53,35.58,134600.0,31.1952,31.1952,31.0989,31.1427,134600.0
2014-06-26 09:55:00,35.57,35.61,35.52,35.58,112900.0,31.1339,31.169,31.0902,31.1427,112900.0
2014-06-26 10:00:00,35.58,35.63,35.52,35.56,146300.0,31.1427,31.1865,31.0902,31.1252,146300.0
2014-06-26 10:05:00,35.55,35.57,35.5,35.53,120000.0,31.1164,31.1339,31.0727,31.0989,120000.0
2014-06-26 10:10:00,35.54,35.66,35.54,35.59,140700.0,31.1077,31.2127,31.1077,31.1514,140700.0
2014-06-26 10:15:00,35.6,35.68,35.6,35.66,61500.0,31.1602,31.2302,31.1602,31.2127,61500.0
2014-06-26 10:20:00,35.67,35.71,35.66,35.66,43100.0,31.2215,31.2565,31.2127,31.2127,43100.0
2014-06-26 10:25:00,35.67,35.71,35.66,35.7,36000.0,31.2215,31.2565,31.2127,31.2477,36000.0
2014-06-26 10:30:00,35.7,35.7,35.61,35.65,49600.0,31.2477,31.2477,31.169,31.204,49600.0
2014-06-26 10:35:00,35.64,35.67,35.6,35.63,42300.0,31.1952,31.2215,31.1602,31.1865,42300.0
2014-06-26 10:40:00,35.63,35.68,35.6,35.67,47000.0,31.1865,31.2302,31.1602,31.2215,47000.0
2014-06-26 10:45:00,35.67,35.7,35.63,35.66,50600.0,31.2215,31.2477,31.1865,31.2127,50600.0
2014-06-26 10:50:00,35.67,35.7,35.66,35.68,33000.0,31.2215,31.2477,31.2127,31.2302,33000.0
2014-06-26 10:55:00,35.68,35.72,35.66,35.71,42900.0,31.2302,31.2652,31.2127,31.2565,42900.0
2014-06-26 11:00:00,35.71,35.77,35.7,35.75,81300.0,31.2565,31.309,31.2477,31.2915,81300.0
2014-06-26 11:05:00,35.75,35.76,35.66,35.71,26900.0,31.2915,31.3002,31.2127,31.2565,26900.0
2014-06-26 11:10:00,35.7,35.71,35.66,35.69,23000.0,31.2477,31.2565,31.2127,31.239,23000.0
2014-06-26 11:15:00,35.68,35.7,35.63,35.67,34000.0,31.2302,31.2477,31.1865,31.2215,34000.0
2014-06-26 11:20:00,35.67,35.7,35.64,35.68,38800.0,31.2215,31.2477,31.1952,31.2302,38800.0
2014-06-26 11:25:00,35.68,35.69,35.64,35.66,120400.0,31.2302,31.239,31.1952,31.2127,120400.0
2014-06-26 11:30:00,35.66,35.72,35.63,35.69,48500.0,31.2127,31.2652,31.1865,31.239,48500.0
2014-06-26 11:35:00,35.69,35.73,35.68,35.68,68700.0,31.239,31.274,31.2302,31.2302,68700.0
2014-06-26 11:40:00,35.67,35.68,35.63,35.66,45400.0,31.2215,31.2302,31.1865,31.2127,45400.0
2014-06-26 11:45:00,35.66,35.66,35.62,35.65,38900.0,31.2127,31.2127,31.1777,31.204,38900.0
2014-06-26 11:50:00,35.66,35.67,35.62,35.66,45400.0,31.2127,31.2215,31.1777,31.2127,45400.0
2014-06-26 11:55:00,35.66,35.67,35.63,35.67,48900.0,31.2127,31.2215,31.1865,31.2215,48900.0
2014-06-26 12:00:00,35.67,35.7,35.67,35.69,23000.0,31.2215,31.2477,31.2215,31.239,23000.0
2014-06-26 12:05:00,35.69,35.71,35.66,35.7,54500.0,31.239,31.2565,31.2127,31.2477,54500.0
2014-06-26 12:10:00,35.7,35.71,35.65,35.7,161200.0,31.2477,31.2565,31.204,31.2477,161200.0
2014-06-26 12:15:00,35.7,35.7,35.64,35.66,55700.0,31.2477,31.2477,31.1952,31.2127,55700.0
2014-06-26 12:20:00,35.66,35.66,35.64,35.65,22900.0,31.2127,31.2127,31.1952,31.204,22900.0
2014-06-26 12:25:00,35.66,35.67,35.63,35.66,47600.0,31.2127,31.2215,31.1865,31.2127,47600.0
2014-06-26 12:30:00,35.65,35.66,35.64,35.65,46600.0,31.204,31.2127,31.1952,31.204,46600.0
2014-06-26 12:35:00,35.65,35.67,35.63,35.66,43300.0,31.204,31.2215,31.1865,31.2127,43300.0
2014-06-26 12:40:00,35.67,35.7,35.66,35.69,92700.0,31.2215,31.2477,31.2127,31.239,92700.0
2014-06-26 12:45:00,35.69,35.69,35.64,35.66,52000.0,31.239,31.239,31.1952,31.2127,52000.0
2014-06-26 12:50:00,35.65,35.66,35.62,35.64,50600.0,31.204,31.2127,31.1777,31.1952,50600.0
2014-06-26 12:55:00,35.64,35.66,35.62,35.62,20900.0,31.1952,31.2127,31.1777,31.1777,20900.0
2014-06-26 13:00:00,35.62,35.63,35.55,35.57,121300.0,31.1777,31.1865,31.1164,31.1339,121300.0
2014-06-26 13:05:00,35.56,35.56,35.52,35.52,79400.0,31.1252,31.1252,31.0902,31.0902,79400.0
2014-06-26 13:10:00,35.53,35.54,35.5,35.51,109100.0,31.0989,31.1077,31.0727,31.0814,109100.0
2014-06-26 13:15:00,35.51,35.52,35.5,35.51,82600.0,31.0814,31.0902,31.0727,31.0814,82600.0
2014-06-26 13:20:00,35.51,35.52,35.49,35.5,226400.0,31.0814,31.0902,31.0639,31.0727,226400.0
2014-06-26 13:25:00,35.5,35.55,35.48,35.54,116600.0,31.0727,31.1164,31.0552,31.1077,116600.0
2014-06-26 13:30:00,35.54,35.59,35.54,35.57,44600.0,31.1077,31.1514,31.1077,31.1339,44600.0
2014-06-26 13:35:00,35.57,35.57,35.52,35.53,33000.0,31.1339,31.1339,31.0902,31.0989,33000.0
2014-06-26 13:40:00,35.53,35.59,35.53,35.58,24900.0,31.0989,31.1514,31.0989,31.1427,24900.0
2014-06-26 13:45:00,35.58,35.62,35.58,35.62,19200.0,31.1427,31.1777,31.1427,31.1777,19200.0
2014-06-26 13:50:00,35.61,35.62,35.6,35.6,12600.0,31.169,31.1777,31.1602,31.1602,12600.0
2014-06-26 13:55:00,35.6,35.6,35.58,35.59,18400.0,31.1602,31.1602,31.1427,31.1514,18400.0
2014-06-26 14:00:00,35.58,35.58,35.55,35.55,28200.0,31.1427,31.1427,31.1164,31.1164,28200.0
2014-06-26 14:05:00,35.55,35.56,35.52,35.52,35900.0,31.1164,31.1252,31.0902,31.0902,35900.0
2014-06-26 14:10:00,35.52,35.54,35.5,35.52,35000.0,31.0902,31.1077,31.0727,31.0902,35000.0
2014-06-26 14:15:00,35.53,35.56,35.51,35.55,29600.0,31.0989,31.1252,31.0814,31.1164,29600.0
2014-06-26 14:20:00,35.55,35.56,35.53,35.55,16100.0,31.1164,31.1252,31.0989,31.1164,16100.0
2014-06-26 14:25:00,35.55,35.55,35.53,35.55,26600.0,31.1164,31.1164,31.0989,31.1164,26600.0
2014-06-26 14:30:00,35.55,35.56,35.53,35.53,20500.0,31.1164,31.1252,31.0989,31.0989,20500.0
2014-06-26 14:35:00,35.53,35.57,35.53,35.56,25100.0,31.0989,31.1339,31.0989,31.1252,25100.0
2014-06-26 14:40:00,35.57,35.59,35.55,35.57,32100.0,31.1339,31.1514,31.1164,31.1339,32100.0
2014-06-26 14:45:00,35.57,35.57,35.53,35.57,59600.0,31.1339,31.1339,31.0989,31.1339,59600.0
2014-06-26 14:50:00,35.56,35.63,35.56,35.63,37800.0,31.1252,31.1865,31.1252,31.1865,37800.0
2014-06-26 14:55:00,35.63,35.63,35.59,35.61,35900.0,31.1865,31.1865,31.1514,31.169,35900.0
2014-06-26 15:00:00,35.6,35.62,35.59,35.61,34000.0,31.1602,31.1777,31.1514,31.169,34000.0
2014-06-26 15:05:00,35.62,35.64,35.61,35.63,26300.0,31.1777,31.1952,31.169,31.1865,26300.0
2014-06-26 15:10:00,35.63,35.64,35.61,35.61,43500.0,31.1865,31.1952,31.169,31.169,43500.0
2014-06-26 15:15:00,35.62,35.66,35.62,35.66,62600.0,31.1777,31.2127,31.1777,31.2127,62600.0
2014-06-26 15:20:00,35.66,35.68,35.65,35.66,66800.0,31.2127,31.2302,31.204,31.2127,66800.0
2014-06-26 15:25:00,35.66,35.67,35.65,35.66,45000.0,31.2127,31.2215,31.204,31.2127,45000.0
2014-06-26 15:30:00,35.66,35.66,35.64,35.66,81300.0,31.2127,31.2127,31.1952,31.2127,81300.0
2014-06-26 15:35:00,35.66,35.69,35.64,35.68,78300.0,31.2127,31.239,31.1952,31.2302,78300.0
2014-06-26 15:40:00,35.69,35.7,35.67,35.7,89600.0,31.239,31.2477,31.2215,31.2477,89600.0
2014-06-26 15:45:00,35.7,35.71,35.66,35.71,119300.0,31.2477,31.2565,31.2127,31.2565,119300.0
2014-06-26 15:50:00,35.71,35.72,35.69,35.7,136100.0,31.2565,31.2652,31.239,31.2477,136100.0
2014-06-26 15:55:00,35.7,35.73,35.69,35.69,291800.0,31.2477,31.274,31.239,31.239,291800.0
2014-06-27 09:30:00,35.64,35.75,35.58,35.75,161700.0,31.1952,31.2915,31.1427,31.2915,161700.0
2014-06-27 09:35:00,35.75,35.9,35.75,35.86,128000.0,31.2915,31.4228,31.2915,31.3878,128000.0
2014-06-27 09:40:00,35.86,35.95,35.82,35.95,94400.0,31.3878,31.4665,31.3528,31.4665,94400.0
2014-06-27 09:45:00,35.95,36.07,35.93,36.02,185500.0,31.4665,31.5716,31.449,31.5278,185500.0
2014-06-27 09:50:00,36.02,36.06,35.94,35.94,81800.0,31.5278,31.5628,31.4578,31.4578,81800.0
2014-06-27 09:55:00,35.93,35.98,35.89,35.94,95200.0,31.449,31.4928,31.414,31.4578,95200.0
2014-06-27 10:00:00,35.93,36.0,35.91,35.91,229600.0,31.449,31.5103,31.4315,31.4315,229600.0
2014-06-27 10:05:00,35.91,36.0,35.9,35.99,189100.0,31.4315,31.5103,31.4228,31.5016,189100.0
2014-06-27 10:10:00,35.99,36.02,35.95,36.0,254300.0,31.5016,31.5278,31.4665,31.5103,254300.0
2014-06-27 10:15:00,36.0,36.08,35.98,36.01,286100.0,31.5103,31.5803,31.4928,31.5191,286100.0
2014-06-27 10:20:00,36.01,36.05,35.97,35.98,57000.0,31.5191,31.5541,31.4841,31.4928,57000.0
2014-06-27 10:25:00,35.98,36.01,35.95,36.0,43600.0,31.4928,31.5191,31.4665,31.5103,43600.0
2014-06-27 10:30:00,35.99,36.0,35.95,35.99,45000.0,31.5016,31.5103,31.4665,31.5016,45000.0
2014-06-27 10:35:00,36.0,36.03,35.95,36.0,174600.0,31.5103,31.5366,31.4665,31.5103,174600.0
2014-06-27 10:40:00,36.0,36.11,36.0,36.07,203100.0,31.5103,31.6066,31.5103,31.5716,203100.0
2014-06-27 10:45:00,36.06,36.07,35.99,36.05,46900.0,31.5628,31.5716,31.5016,31.5541,46900.0
2014-06-27 10:50:00,36.05,36.08,36.04,36.06,67400.0,31.5541,31.5803,31.5453,31.5628,67400.0
2014-06-27 10:55:00,36.06,36.14,36.06,36.11,197700.0,31.5628,31.6329,31.5628,31.6066,197700.0
2014-06-27 11:00:00,36.12,36.13,36.09,36.11,208500.0,31.6153,31.6241,31.5891,31.6066,208500.0
2014-06-27 11:05:00,36.11,36.11,36.06,36.1,57500.0,31.6066,31.6066,31.5628,31.5978,57500.0
2014-06-27 11:10:00,36.09,36.12,36.09,36.11,65600.0,31.5891,31.6153,31.5891,31.6066,65600.0
2014-06-27 11:15:00,36.11,36.12,36.08,36.09,54600.0,31.6066,31.6153,31.5803,31.5891,54600.0
2014-06-27 11:20:00,36.09,36.1,36.07,36.07,59100.0,31.5891,31.5978,31.5716,31.5716,59100.0
2014-06-27 11:25:00,36.07,36.1,36.07,36.09,60400.0,31.5716,31.5978,31.5716,31.5891,60400.0
2014-06-27 11:30:00,36.1,36.11,36.09,36.11,82400.0,31.5978,31.6066,31.5891,31.6066,82400.0
2014-06-27 11:35:00,36.11,36.11,36.09,36.1,27000.0,31.6066,31.6066,31.5891,31.5978,27000.0
2014-06-27 11:40:00,36.1,36.11,36.09,36.1,42400.0,31.5978,31.6066,31.5891,31.5978,42400.0
2014-06-27 11:45:00,36.1,36.11,36.09,36.09,128700.0,31.5978,31.6066,31.5891,31.5891,128700.0
2014-06-27 11:50:00,36.1,36.12,36.09,36.11,38800.0,31.5978,31.6153,31.5891,31.6066,38800.0
2014-06-27 11:55:00,36.1,36.12,36.1,36.12,51200.0,31.5978,31.6153,31.5978,31.6153,51200.0
2014-06-27 12:00:00,36.12,36.12,36.11,36.12,21900.0,31.6153,31.6153,31.6066,31.6153,21900.0
2014-06-27 12:05:00,36.12,36.12,36.08,36.08,58300.0,31.6153,31.6153,31.5803,31.5803,58300.0
2014-06-27 12:10:00,36.08,36.09,36.06,36.09,26800.0,31.5803,31.5891,31.5628,31.5891,26800.0
2014-06-27 12:15:00,36.09,36.11,36.07,36.08,51700.0,31.5891,31.6066,31.5716,31.5803,51700.0
2014-06-27 12:20:00,36.08,36.09,36.06,36.07,59500.0,31.5803,31.5891,31.5628,31.5716,59500.0
2014-06-27 12:25:00,36.07,36.08,36.06,36.06,58200.0,31.5716,31.5803,31.5628,31.5628,58200.0
2014-06-27 12:30:00,36.06,36.07,36.03,36.04,24300.0,31.5628,31.5716,31.5366,31.5453,24300.0
2014-06-27 12:35:00,36.03,36.04,36.01,36.01,57200.0,31.5366,31.5453,31.5191,31.5191,57200.0
2014-06-27 12:40:00,36.01,36.02,36.01,36.02,50700.0,31.5191,31.5278,31.5191,31.5278,50700.0
2014-06-27 12:45:00,36.02,36.02,35.98,35.98,51400.0,31.5278,31.5278,31.4928,31.4928,51400.0
2014-06-27 12:50:00,35.98,36.01,35.98,36.0,69100.0,31.4928,31.5191,31.4928,31.5103,69100.0
2014-06-27 12:55:00,36.0,36.0,35.99,35.99,18300.0,31.5103,31.5103,31.5016,31.5016,18300.0
2014-06-27 13:00:00,35.99,36.0,35.93,35.93,71800.0,31.5016,31.5103,31.449,31.449,71800.0
2014-06-27 13:05:00,35.94,35.94,35.88,35.91,72300.0,31.4578,31.4578,31.4053,31.4315,72300.0
2014-06-27 13:10:00,35.91,35.97,35.91,35.95,59600.0,31.4315,31.4841,31.4315,31.4665,59600.0
2014-06-27 13:15:00,35.95,35.95,35.87,35.88,80900.0,31.4665,31.4665,31.3965,31.4053,80900.0
2014-06-27 13:20:00,35.88,35.91,35.86,35.89,68100.0,31.4053,31.4315,31.3878,31.414,68100.0
2014-06-27 13:25:00,35.88,35.93,35.88,35.93,38900.0,31.4053,31.449,31.4053,31.449,38900.0
2014-06-27 13:30:00,35.92,35.95,35.91,35.94,36900.0,31.4403,31.4665,31.4315,31.4578,36900.0
2014-06-27 13:35:00,35.93,35.96,35.93,35.95,41100.0,31.449,31.4753,31.449,31.4665,41100.0
2014-06-27 13:40:00,35.95,35.98,35.93,35.95,56400.0,31.4665,31.4928,31.449,31.4665,56400.0
2014-06-27 13:45:00,35.95,35.95,35.88,35.88,38200.0,31.4665,31.4665,31.4053,31.4053,38200.0
2014-06-27 13:50:00,35.88,35.89,35.85,35.88,38000.0,31.4053,31.414,31.379,31.4053,38000.0
2014-06-27 13:55:00,35.87,35.88,35.82,35.82,36300.0,31.3965,31.4053,31.3528,31.3528,36300.0
2014-06-27 14:00:00,35.82,35.86,35.8,35.86,52700.0,31.3528,31.3878,31.3353,31.3878,52700.0
2014-06-27 14:05:00,35.86,35.87,35.82,35.83,48800.0,31.3878,31.3965,31.3528,31.3615,48800.0
2014-06-27 14:10:00,35.83,35.83,35.73,35.74,52700.0,31.3615,31.3615,31.274,31.2827,52700.0
2014-06-27 14:15:00,35.74,35.77,35.74,35.77,41800.0,31.2827,31.309,31.2827,31.309,41800.0
2014-06-27 14:20:00,35.76,35.8,35.76,35.78,72300.0,31.3002,31.3353,31.3002,31.3177,72300.0
2014-06-27 14:25:00,35.77,35.78,35.7,35.7,63600.0,31.309,31.3177,31.2477,31.2477,63600.0
2014-06-27 14:30:00,35.7,35.74,35.7,35.74,57700.0,31.2477,31.2827,31.2477,31.2827,57700.0
2014-06-27 14:35:00,35.74,35.82,35.73,35.82,61500.0,31.2827,31.3528,31.274,31.3528,61500.0
2014-06-27 14:40:00,35.82,35.82,35.79,35.79,40700.0,31.3528,31.3528,31.3265,31.3265,40700.0
2014-06-27 14:45:00,35.8,35.8,35.75,35.79,34100.0,31.3353,31.3353,31.2915,31.3265,34100.0
2014-06-27 14:50:00,35.79,35.8,35.78,35.79,70600.0,31.3265,31.3353,31.3177,31.3265,70600.0
2014-06-27 14:55:00,35.79,35.86,35.79,35.85,97500.0,31.3265,31.3878,31.3265,31.379,97500.0
2014-06-27 15:00:00,35.85,35.9,35.84,35.89,55700.0,31.379,31.4228,31.3703,31.414,55700.0
2014-06-27 15:05:00,35.89,35.96,35.88,35.96,54100.0,31.414,31.4753,31.4053,31.4753,54100.0
2014-06-27 15:10:00,35.96,35.96,35.93,35.95,52000.0,31.4753,31.4753,31.449,31.4665,52000.0
2014-06-27 15:15:00,35.96,35.96,35.88,35.9,60400.0,31.4753,31.4753,31.4053,31.4228,60400.0
2014-06-27 15:20:00,35.91,35.96,35.91,35.95,87300.0,31.4315,31.4753,31.4315,31.4665,87300.0
2014-06-27 15:25:00,35.94,35.96,35.91,35.93,53700.0,31.4578,31.4753,31.4315,31.449,53700.0
2014-06-27 15:30:00,35.93,35.98,35.92,35.97,74300.0,31.449,31.4928,31.4403,31.4841,74300.0
2014-06-27 15:35:00,35.96,35.98,35.96,35.97,38900.0,31.4753,31.4928,31.4753,31.4841,38900.0
2014-06-27 15:40:00,35.98,36.0,35.95,36.0,89600.0,31.4928,31.5103,31.4665,31.5103,89600.0
2014-06-27 15:45:00,36.0,36.03,35.99,36.03,171700.0,31.5103,31.5366,31.5016,31.5366,171700.0
2014-06-27 15:50:00,36.03,36.08,36.03,36.05,240100.0,31.5366,31.5803,31.5366,31.5541,240100.0
2014-06-27 15:55:00,36.05,36.08,36.0,36.06,550300.0,31.5541,31.5803,31.5103,31.5628,550300.0
2014-06-30 09:30:00,35.98,35.98,35.66,35.87,363400.0,31.4928,31.4928,31.2127,31.3965,363400.0
2014-06-30 09:35:00,35.86,35.91,35.7,35.8,152100.0,31.3878,31.4315,31.2477,31.3353,152100.0
2014-06-30 09:40:00,35.8,35.89,35.75,35.82,100000.0,31.3353,31.414,31.2915,31.3528,100000.0
2014-06-30 09:45:00,35.81,35.85,35.76,35.79,91300.0,31.344,31.379,31.3002,31.3265,91300.0
2014-06-30 09:50:00,35.79,35.84,35.77,35.79,118600.0,31.3265,31.3703,31.309,31.3265,118600.0
2014-06-30 09:55:00,35.79,35.89,35.78,35.87,86600.0,31.3265,31.414,31.3177,31.3965,86600.0
2014-06-30 10:00:00,35.87,35.91,35.81,35.85,95200.0,31.3965,31.4315,31.344,31.379,95200.0
2014-06-30 10:05:00,35.85,35.88,35.82,35.83,116200.0,31.379,31.4053,31.3528,31.3615,116200.0
2014-06-30 10:10:00,35.83,35.83,35.75,35.76,96400.0,31.3615,31.3615,31.2915,31.3002,96400.0
2014-06-30 10:15:00,35.76,35.82,35.75,35.77,98300.0,31.3002,31.3528,31.2915,31.309,98300.0
2014-06-30 10:20:00,35.77,35.79,35.7,35.74,123600.0,31.309,31.3265,31.2477,31.2827,123600.0
2014-06-30 10:25:00,35.75,35.79,35.74,35.75,203000.0,31.2915,31.3265,31.2827,31.2915,203000.0
2014-06-30 10:30:00,35.76,35.78,35.73,35.75,82400.0,31.3002,31.3177,31.274,31.2915,82400.0
2014-06-30 10:35:00,35.75,35.76,35.69,35.75,124000.0,31.2915,31.3002,31.239,31.2915,124000.0
2014-06-30 10:40:00,35.76,35.8,35.75,35.76,75700.0,31.3002,31.3353,31.2915,31.3002,75700.0
2014-06-30 10:45:00,35.76,35.84,35.76,35.81,123400.0,31.3002,31.3703,31.3002,31.344,123400.0
2014-06-30 10:50:00,35.8,35.81,35.75,35.8,101000.0,31.3353,31.344,31.2915,31.3353,101000.0
2014-06-30 10:55:00,35.8,35.83,35.78,35.81,138500.0,31.3353,31.3615,31.3177,31.344,138500.0
2014-06-30 11:00:00,35.8,35.83,35.78,35.82,100700.0,31.3353,31.3615,31.3177,31.3528,100700.0
2014-06-30 11:05:00,35.82,35.83,35.79,35.81,57300.0,31.3528,31.3615,31.3265,31.344,57300.0
2014-06-30 11:10:00,35.81,35.83,35.8,35.82,67300.0,31.344,31.3615,31.3353,31.3528,67300.0
2014-06-30 11:15:00,35.82,35.84,35.81,35.82,153400.0,31.3528,31.3703,31.344,31.3528,153400.0
2014-06-30 11:20:00,35.82,35.85,35.82,35.84,58500.0,31.3528,31.379,31.3528,31.3703,58500.0
2014-06-30 11:25:00,35.83,35.88,35.83,35.88,69800.0,31.3615,31.4053,31.3615,31.4053,69800.0
2014-06-30 11:30:00,35.88,35.91,35.85,35.86,63300.0,31.4053,31.4315,31.379,31.3878,63300.0
2014-06-30 11:35:00,35.85,35.91,35.85,35.91,92100.0,31.379,31.4315,31.379,31.4315,92100.0
2014-06-30 11:40:00,35.91,35.94,35.9,35.93,68700.0,31.4315,31.4578,31.4228,31.449,68700.0
2014-06-30 11:45:00,35.93,35.96,35.93,35.96,67000.0,31.449,31.4753,31.449,31.4753,67000.0
2014-06-30 11:50:00,35.96,36.0,35.94,35.98,56200.0,31.4753,31.5103,31.4578,31.4928,56200.0
2014-06-30 11:55:00,35.99,36.01,35.96,36.01,65000.0,31.5016,31.5191,31.4753,31.5191,65000.0
2014-06-30 12:00:00,36.01,36.05,36.01,36.05,117300.0,31.5191,31.5541,31.5191,31.5541,117300.0
2014-06-30 12:05:00,36.04,36.07,36.04,36.07,53200.0,31.5453,31.5716,31.5453,31.5716,53200.0
2014-06-30 12:10:00,36.07,36.1,36.07,36.1,40700.0,31.5716,31.5978,31.5716,31.5978,40700.0
2014-06-30 12:15:00,36.1,36.1,36.08,36.09,45200.0,31.5978,31.5978,31.5803,31.5891,45200.0
2014-06-30 12:20:00,36.09,36.12,36.09,36.11,89700.0,31.5891,31.6153,31.5891,31.6066,89700.0
2014-06-30 12:25:00,36.11,36.31,36.09,36.31,766500.0,31.6066,31.7817,31.5891,31.7817,766500.0
2014-06-30 12:30:00,36.31,36.37,36.29,36.32,403800.0,31.7817,31.8342,31.7641,31.7904,403800.0
2014-06-30 12:35:00,36.32,36.4,36.31,36.39,260200.0,31.7904,31.8604,31.7817,31.8517,260200.0
2014-06-30 12:40:00,36.39,36.42,36.32,36.38,253300.0,31.8517,31.8779,31.7904,31.8429,253300.0
2014-06-30 12:45:00,36.38,36.39,36.34,36.39,99500.0,31.8429,31.8517,31.8079,31.8517,99500.0
2014-06-30 12:50:00,36.39,36.41,36.39,36.4,65600.0,31.8517,31.8692,31.8517,31.8604,65600.0
2014-06-30 12:55:00,36.4,36.42,36.39,36.41,78700.0,31.8604,31.8779,31.8517,31.8692,78700.0
2014-06-30 13:00:00,36.41,36.41,36.35,36.36,113400.0,31.8692,31.8692,31.8167,31.8254,113400.0
2014-06-30 13:05:00,36.37,36.4,36.37,36.37,91400.0,31.8342,31.8604,31.8342,31.8342,91400.0
2014-06-30 13:10:00,36.38,36.38,36.35,36.37,74500.0,31.8429,31.8429,31.8167,31.8342,74500.0
2014-06-30 13:15:00,36.37,36.39,36.36,36.37,84300.0,31.8342,31.8517,31.8254,31.8342,84300.0
2014-06-30 13:20:00,36.37,36.37,36.35,36.36,36700.0,31.8342,31.8342,31.8167,31.8254,36700.0
2014-06-30 13:25:00,36.36,36.36,36.34,36.36,71600.0,31.8254,31.8254,31.8079,31.8254,71600.0
2014-06-30 13:30:00,36.35,36.37,36.32,36.36,62900.0,31.8167,31.8342,31.7904,31.8254,62900.0
2014-06-30 13:35:00,36.37,36.37,36.35,36.35,60900.0,31.8342,31.8342,31.8167,31.8167,60900.0
2014-06-30 13:40:00,36.35,36.38,36.34,36.38,40900.0,31.8167,31.8429,31.8079,31.8429,40900.0
2014-06-30 13:45:00,36.38,36.42,36.38,36.42,101700.0,31.8429,31.8779,31.8429,31.8779,101700.0
2014-06-30 13:50:00,36.42,36.42,36.4,36.41,60400.0,31.8779,31.8779,31.8604,31.8692,60400.0
2014-06-30 13:55:00,36.42,36.47,36.41,36.45,127400.0,31.8779,31.9217,31.8692,31.9042,127400.0
2014-06-30 14:00:00,36.44,36.49,36.44,36.49,81600.0,31.8954,31.9392,31.8954,31.9392,81600.0
2014-06-30 14:05:00,36.49,36.5,36.47,36.48,172300.0,31.9392,31.948,31.9217,31.9304,172300.0
2014-06-30 14:10:00,36.47,36.48,36.45,36.47,104500.0,31.9217,31.9304,31.9042,31.9217,104500.0
2014-06-30 14:15:00,36.48,36.49,36.44,36.45,108100.0,31.9304,31.9392,31.8954,31.9042,108100.0
2014-06-30 14:20:00,36.44,36.46,36.4,36.42,100800.0,31.8954,31.9129,31.8604,31.8779,100800.0
2014-06-30 14:25:00,36.43,36.45,36.41,36.44,113500.0,31.8867,31.9042,31.8692,31.8954,113500.0
2014-06-30 14:30:00,36.44,36.45,36.43,36.45,35500.0,31.8954,31.9042,31.8867,31.9042,35500.0
2014-06-30 14:35:00,36.45,36.47,36.44,36.44,47000.0,31.9042,31.9217,31.8954,31.8954,47000.0
2014-06-30 14:40:00,36.45,36.45,36.41,36.43,50700.0,31.9042,31.9042,31.8692,31.8867,50700.0
2014-06-30 14:45:00,36.43,36.44,36.39,36.42,85800.0,31.8867,31.8954,31.8517,31.8779,85800.0
2014-06-30 14:50:00,36.42,36.43,36.39,36.41,86500.0,31.8779,31.8867,31.8517,31.8692,86500.0
2014-06-30 14:55:00,36.41,36.41,36.38,36.39,37100.0,31.8692,31.8692,31.8429,31.8517,37100.0
2014-06-30 15:00:00,36.38,36.4,36.33,36.37,111200.0,31.8429,31.8604,31.7992,31.8342,111200.0
2014-06-30 15:05:00,36.37,36.41,36.35,36.41,84800.0,31.8342,31.8692,31.8167,31.8692,84800.0
2014-06-30 15:10:00,36.4,36.48,36.4,36.48,69100.0,31.8604,31.9304,31.8604,31.9304,69100.0
2014-06-30 15:15:00,36.48,36.49,36.45,36.48,58800.0,31.9304,31.9392,31.9042,31.9304,58800.0
2014-06-30 15:20:00,36.48,36.48,36.42,36.42,66600.0,31.9304,31.9304,31.8779,31.8779,66600.0
2014-06-30 15:25:00,36.43,36.43,36.39,36.41,79400.0,31.8867,31.8867,31.8517,31.8692,79400.0
2014-06-30 15:30:00,36.41,36.42,36.38,36.4,75900.0,31.8692,31.8779,31.8429,31.8604,75900.0
2014-06-30 15:35:00,36.4,36.4,36.36,36.37,111300.0,31.8604,31.8604,31.8254,31.8342,111300.0
2014-06-30 15:40:00,36.37,36.4,36.36,36.39,233000.0,31.8342,31.8604,31.8254,31.8517,233000.0
2014-06-30 15:45:00,36.39,36.4,36.36,36.4,317700.0,31.8517,31.8604,31.8254,31.8604,317700.0
2014-06-30 15:50:00,36.4,36.5,36.4,36.49,474000.0,31.8604,31.948,31.8604,31.9392,474000.0
2014-06-30 15:55:00,36.48,36.51,36.47,36.49,743900.0,31.9304,31.9567,31.9217,31.9392,743900.0
2014-07-01 09:30:00,36.88,37.17,36.84,37.16,631600.0,32.2806,32.5344,32.2456,32.5256,631600.0
2014-07-01 09:35:00,37.16,37.2,37.05,37.05,334000.0,32.5256,32.5607,32.4294,32.4294,334000.0
2014-07-01 09:40:00,37.06,37.07,37.0,37.03,152500.0,32.4381,32.4469,32.3856,32.4119,152500.0
2014-07-01 09:45:00,37.04,37.06,36.97,37.05,297700.0,32.4206,32.4381,32.3593,32.4294,297700.0
2014-07-01 09:50:00,37.05,37.26,37.05,37.25,482900.0,32.4294,32.6132,32.4294,32.6044,482900.0
2014-07-01 09:55:00,37.24,37.32,37.16,37.32,339100.0,32.5957,32.6657,32.5256,32.6657,339100.0
2014-07-01 10:00:00,37.31,37.32,37.16,37.16,249200.0,32.6569,32.6657,32.5256,32.5256,249200.0
2014-07-01 10:05:00,37.17,37.31,37.17,37.2,164600.0,32.5344,32.6569,32.5344,32.5607,164600.0
2014-07-01 10:10:00,37.19,37.24,37.13,37.2,238700.0,32.5519,32.5957,32.4994,32.5607,238700.0
2014-07-01 10:15:00,37.2,37.29,37.2,37.29,201600.0,32.5607,32.6394,32.5607,32.6394,201600.0
2014-07-01 10:20:00,37.28,37.29,37.17,37.17,212500.0,32.6307,32.6394,32.5344,32.5344,212500.0
2014-07-01 10:25:00,37.17,37.2,37.06,37.06,145500.0,32.5344,32.5607,32.4381,32.4381,145500.0
2014-07-01 10:30:00,37.06,37.12,37.03,37.05,151000.0,32.4381,32.4906,32.4119,32.4294,151000.0
2014-07-01 10:35:00,37.06,37.12,37.02,37.1,183800.0,32.4381,32.4906,32.4031,32.4731,183800.0
2014-07-01 10:40:00,37.11,37.17,37.11,37.16,73000.0,32.4819,32.5344,32.4819,32.5256,73000.0
2014-07-01 10:45:00,37.16,37.2,37.15,37.17,86500.0,32.5256,32.5607,32.5169,32.5344,86500.0
2014-07-01 10:50:00,37.17,37.19,37.13,37.17,88500.0,32.5344,32.5519,32.4994,32.5344,88500.0
2014-07-01 10:55:00,37.17,37.19,37.13,37.16,108100.0,32.5344,32.5519,32.4994,32.5256,108100.0
2014-07-01 11:00:00,37.17,37.19,37.1,37.11,89200.0,32.5344,32.5519,32.4731,32.4819,89200.0
2014-07-01 11:05:00,37.11,37.12,37.08,37.11,104200.0,32.4819,32.4906,32.4556,32.4819,104200.0
2014-07-01 11:10:00,37.12,37.12,37.07,37.07,86000.0,32.4906,32.4906,32.4469,32.4469,86000.0
2014-07-01 11:15:00,37.08,37.11,37.06,37.09,77400.0,32.4556,32.4819,32.4381,32.4644,77400.0
2014-07-01 11:20:00,37.09,37.13,37.09,37.12,156800.0,32.4644,32.4994,32.4644,32.4906,156800.0
2014-07-01 11:25:00,37.13,37.16,37.12,37.15,48800.0,32.4994,32.5256,32.4906,32.5169,48800.0
2014-07-01 11:30:00,37.14,37.16,37.13,37.15,70600.0,32.5081,32.5256,32.4994,32.5169,70600.0
2014-07-01 11:35:00,37.15,37.17,37.12,37.12,67500.0,32.5169,32.5344,32.4906,32.4906,67500.0
2014-07-01 11:40:00,37.12,37.15,37.08,37.1,99600.0,32.4906,32.5169,32.4556,32.4731,99600.0
2014-07-01 11:45:00,37.1,37.1,37.04,37.04,66500.0,32.4731,32.4731,32.4206,32.4206,66500.0
2014-07-01 11:50:00,37.05,37.07,37.05,37.06,71500.0,32.4294,32.4469,32.4294,32.4381,71500.0
2014-07-01 11:55:00,37.07,37.11,37.06,37.06,99500.0,32.4469,32.4819,32.4381,32.4381,99500.0
2014-07-01 12:00:00,37.07,37.13,37.06,37.11,72800.0,32.4469,32.4994,32.4381,32.4819,72800.0
2014-07-01 12:05:00,37.12,37.15,37.09,37.1,72500.0,32.4906,32.5169,32.4644,32.4731,72500.0
2014-07-01 12:10:00,37.1,37.11,37.08,37.09,83000.0,32.4731,32.4819,32.4556,32.4644,83000.0
2014-07-01 12:15:00,37.08,37.09,37.05,37.08,42700.0,32.4556,32.4644,32.4294,32.4556,42700.0
2014-07-01 12:20:00,37.08,37.1,37.06,37.07,98700.0,32.4556,32.4731,32.4381,32.4469,98700.0
2014-07-01 12:25:00,37.07,37.07,37.02,37.04,170400.0,32.4469,32.4469,32.4031,32.4206,170400.0
2014-07-01 12:30:00,37.04,37.05,37.0,37.01,59000.0,32.4206,32.4294,32.3856,32.3944,59000.0
2014-07-01 12:35:00,37.01,37.01,36.96,36.96,118300.0,32.3944,32.3944,32.3506,32.3506,118300.0
2014-07-01 12:40:00,36.96,36.98,36.95,36.95,59500.0,32.3506,32.3681,32.3418,32.3418,59500.0
2014-07-01 12:45:00,36.96,36.96,36.94,36.95,32000.0,32.3506,32.3506,32.3331,32.3418,32000.0
2014-07-01 12:50:00,36.95,37.02,36.95,37.01,99000.0,32.3418,32.4031,32.3418,32.3944,99000.0
2014-07-01 12:55:00,37.01,37.04,37.01,37.04,53900.0,32.3944,32.4206,32.3944,32.4206,53900.0
2014-07-01 13:00:00,37.04,37.14,37.03,37.13,201900.0,32.4206,32.5081,32.4119,32.4994,201900.0
2014-07-01 13:05:00,37.13,37.16,37.11,37.11,123500.0,32.4994,32.5256,32.4819,32.4819,123500.0
2014-07-01 13:10:00,37.11,37.12,37.09,37.12,52700.0,32.4819,32.4906,32.4644,32.4906,52700.0
2014-07-01 13:15:00,37.11,37.12,37.07,37.07,73800.0,32.4819,32.4906,32.4469,32.4469,73800.0
2014-07-01 13:20:00,37.08,37.13,37.08,37.11,77200.0,32.4556,32.4994,32.4556,32.4819,77200.0
2014-07-01 13:25:00,37.11,37.11,37.07,37.09,47900.0,32.4819,32.4819,32.4469,32.4644,47900.0
2014-07-01 13:30:00,37.1,37.11,37.06,37.06,55000.0,32.4731,32.4819,32.4381,32.4381,55000.0
2014-07-01 13:35:00,37.07,37.09,37.05,37.08,62800.0,32.4469,32.4644,32.4294,32.4556,62800.0
2014-07-01 13:40:00,37.09,37.09,37.05,37.05,49800.0,32.4644,32.4644,32.4294,32.4294,49800.0
2014-07-01 13:45:00,37.05,37.05,37.01,37.02,43200.0,32.4294,32.4294,32.3944,32.4031,43200.0
2014-07-01 13:50:00,37.01,37.03,36.97,36.97,67200.0,32.3944,32.4119,32.3593,32.3593,67200.0
2014-07-01 13:55:00,36.97,37.03,36.97,37.03,84800.0,32.3593,32.4119,32.3593,32.4119,84800.0
2014-07-01 14:00:00,37.03,37.04,37.01,37.02,46300.0,32.4119,32.4206,32.3944,32.4031,46300.0
2014-07-01 14:05:00,37.02,37.08,37.01,37.07,95400.0,32.4031,32.4556,32.3944,32.4469,95400.0
2014-07-01 14:10:00,37.07,37.09,37.07,37.09,42800.0,32.4469,32.4644,32.4469,32.4644,42800.0
2014-07-01 14:15:00,37.08,37.09,37.06,37.07,71900.0,32.4556,32.4644,32.4381,32.4469,71900.0
2014-07-01 14:20:00,37.07,37.08,37.05,37.07,56500.0,32.4469,32.4556,32.4294,32.4469,56500.0
2014-07-01 14:25:00,37.08,37.08,37.02,37.02,67700.0,32.4556,32.4556,32.4031,32.4031,67700.0
2014-07-01 14:30:00,37.02,37.06,37.02,37.06,56500.0,32.4031,32.4381,32.4031,32.4381,56500.0
2014-07-01 14:35:00,37.06,37.06,37.03,37.05,73900.0,32.4381,32.4381,32.4119,32.4294,73900.0
2014-07-01 14:40:00,37.05,37.06,37.03,37.05,79400.0,32.4294,32.4381,32.4119,32.4294,79400.0
2014-07-01 14:45:00,37.05,37.05,36.99,37.0,86700.0,32.4294,32.4294,32.3768,32.3856,86700.0
2014-07-01 14:50:00,37.0,37.01,36.99,37.01,71100.0,32.3856,32.3944,32.3768,32.3944,71100.0
2014-07-01 14:55:00,37.01,37.01,36.98,36.98,27600.0,32.3944,32.3944,32.3681,32.3681,27600.0
2014-07-01 15:00:00,36.98,37.01,36.98,37.0,92000.0,32.3681,32.3944,32.3681,32.3856,92000.0
2014-07-01 15:05:00,36.99,37.02,36.99,37.0,96800.0,32.3768,32.4031,32.3768,32.3856,96800.0
2014-07-01 15:10:00,37.0,37.02,37.0,37.01,105000.0,32.3856,32.4031,32.3856,32.3944,105000.0
2014-07-01 15:15:00,37.01,37.05,36.98,37.05,111800.0,32.3944,32.4294,32.3681,32.4294,111800.0
2014-07-01 15:20:00,37.05,37.08,37.02,37.07,99000.0,32.4294,32.4556,32.4031,32.4469,99000.0
2014-07-01 15:25:00,37.07,37.07,37.02,37.05,98700.0,32.4469,32.4469,32.4031,32.4294,98700.0
2014-07-01 15:30:00,37.05,37.05,37.01,37.02,115400.0,32.4294,32.4294,32.3944,32.4031,115400.0
2014-07-01 15:35:00,37.03,37.06,37.02,37.04,160700.0,32.4119,32.4381,32.4031,32.4206,160700.0
2014-07-01 15:40:00,37.04,37.04,37.0,37.01,112400.0,32.4206,32.4206,32.3856,32.3944,112400.0
2014-07-01 15:45:00,37.01,37.01,36.94,36.94,214100.0,32.3944,32.3944,32.3331,32.3331,214100.0
2014-07-01 15:50:00,36.95,36.97,36.87,36.88,294100.0,32.3418,32.3593,32.2718,32.2806,294100.0
2014-07-01 15:55:00,36.88,36.89,36.83,36.85,441400.0,32.2806,32.2893,32.2368,32.2543,441400.0
2014-07-02 09:30:00,37.03,37.24,36.99,37.22,387100.0,32.4119,32.5957,32.3768,32.5782,387100.0
2014-07-02 09:35:00,37.22,37.23,37.15,37.17,229300.0,32.5782,32.5869,32.5169,32.5344,229300.0
2014-07-02 09:40:00,37.17,37.24,37.14,37.24,236700.0,32.5344,32.5957,32.5081,32.5957,236700.0
2014-07-02 09:45:00,37.23,37.28,37.19,37.26,174200.0,32.5869,32.6307,32.5519,32.6132,174200.0
2014-07-02 09:50:00,37.27,37.27,37.21,37.25,205400.0,32.6219,32.6219,32.5694,32.6044,205400.0
2014-07-02 09:55:00,37.26,37.37,37.25,37.33,325200.0,32.6132,32.7095,32.6044,32.6744,325200.0
2014-07-02 10:00:00,37.33,37.4,37.32,37.36,256400.0,32.6744,32.7357,32.6657,32.7007,256400.0
2014-07-02 10:05:00,37.36,37.41,37.35,37.38,182300.0,32.7007,32.7445,32.6919,32.7182,182300.0
2014-07-02 10:10:00,37.39,37.41,37.33,37.4,189100.0,32.727,32.7445,32.6744,32.7357,189100.0
2014-07-02 10:15:00,37.39,37.4,37.34,37.36,251900.0,32.727,32.7357,32.6832,32.7007,251900.0
2014-07-02 10:20:00,37.36,37.44,37.35,37.43,142000.0,32.7007,32.7707,32.6919,32.762,142000.0
2014-07-02 10:25:00,37.44,37.47,37.42,37.46,88200.0,32.7707,32.797,32.7532,32.7882,88200.0
2014-07-02 10:30:00,37.46,37.51,37.45,37.5,252000.0,32.7882,32.832,32.7795,32.8232,252000.0
2014-07-02 10:35:00,37.49,37.55,37.49,37.55,191000.0,32.8145,32.867,32.8145,32.867,191000.0
2014-07-02 10:40:00,37.55,37.56,37.52,37.55,143500.0,32.867,32.8758,32.8407,32.867,143500.0
2014-07-02 10:45:00,37.55,37.55,37.5,37.52,192500.0,32.867,32.867,32.8232,32.8407,192500.0
2014-07-02 10:50:00,37.52,37.62,37.52,37.62,229600.0,32.8407,32.9283,32.8407,32.9283,229600.0
2014-07-02 10:55:00,37.61,37.65,37.61,37.64,99800.0,32.9195,32.9545,32.9195,32.9458,99800.0
2014-07-02 11:00:00,37.64,37.7,37.63,37.7,130800.0,32.9458,32.9983,32.937,32.9983,130800.0
2014-07-02 11:05:00,37.7,37.7,37.66,37.69,140300.0,32.9983,32.9983,32.9633,32.9895,140300.0
2014-07-02 11:10:00,37.68,37.7,37.68,37.7,122400.0,32.9808,32.9983,32.9808,32.9983,122400.0
2014-07-02 11:15:00,37.69,37.7,37.64,37.65,148400.0,32.9895,32.9983,32.9458,32.9545,148400.0
2014-07-02 11:20:00,37.65,37.7,37.63,37.68,88500.0,32.9545,32.9983,32.937,32.9808,88500.0
2014-07-02 11:25:00,37.69,37.69,37.63,37.65,101900.0,32.9895,32.9895,32.937,32.9545,101900.0
2014-07-02 11:30:00,37.65,37.69,37.65,37.69,135700.0,32.9545,32.9895,32.9545,32.9895,135700.0
2014-07-02 11:35:00,37.69,37.7,37.68,37.7,43400.0,32.9895,32.9983,32.9808,32.9983,43400.0
2014-07-02 11:40:00,37.7,37.72,37.66,37.67,119800.0,32.9983,33.0158,32.9633,32.972,119800.0
2014-07-02 11:45:00,37.66,37.69,37.66,37.68,59100.0,32.9633,32.9895,32.9633,32.9808,59100.0
2014-07-02 11:50:00,37.69,37.71,37.65,37.7,94200.0,32.9895,33.0071,32.9545,32.9983,94200.0
2014-07-02 11:55:00,37.7,37.71,37.65,37.67,49200.0,32.9983,33.0071,32.9545,32.972,49200.0
2014-07-02 12:00:00,37.66,37.71,37.66,37.68,70700.0,32.9633,33.0071,32.9633,32.9808,70700.0
2014-07-02 12:05:00,37.69,37.7,37.67,37.7,71100.0,32.9895,32.9983,32.972,32.9983,71100.0
2014-07-02 12:10:00,37.7,37.75,37.7,37.73,122900.0,32.9983,33.0421,32.9983,33.0246,122900.0
2014-07-02 12:15:00,37.73,37.84,37.73,37.82,283700.0,33.0246,33.1208,33.0246,33.1033,283700.0
2014-07-02 12:20:00,37.83,37.87,37.8,37.85,155700.0,33.1121,33.1471,33.0858,33.1296,155700.0
2014-07-02 12:25:00,37.85,37.87,37.8,37.86,162200.0,33.1296,33.1471,33.0858,33.1383,162200.0
2014-07-02 12:30:00,37.86,37.87,37.79,37.79,85800.0,33.1383,33.1471,33.0771,33.0771,85800.0
2014-07-02 12:35:00,37.8,37.81,37.78,37.79,128800.0,33.0858,33.0946,33.0683,33.0771,128800.0
2014-07-02 12:40:00,37.79,37.81,37.78,37.8,77600.0,33.0771,33.0946,33.0683,33.0858,77600.0
2014-07-02 12:45:00,37.81,37.86,37.8,37.86,86700.0,33.0946,33.1383,33.0858,33.1383,86700.0
2014-07-02 12:50:00,37.85,37.86,37.65,37.69,346800.0,33.1296,33.1383,32.9545,32.9895,346800.0
2014-07-02 12:55:00,37.68,37.75,37.68,37.74,128200.0,32.9808,33.0421,32.9808,33.0333,128200.0
2014-07-02 13:00:00,37.74,37.74,37.69,37.73,96900.0,33.0333,33.0333,32.9895,33.0246,96900.0
2014-07-02 13:05:00,37.74,37.77,37.71,37.77,76800.0,33.0333,33.0596,33.0071,33.0596,76800.0
2014-07-02 13:10:00,37.76,37.77,37.74,37.76,59200.0,33.0508,33.0596,33.0333,33.0508,59200.0
2014-07-02 13:15:00,37.77,37.77,37.74,37.76,102200.0,33.0596,33.0596,33.0333,33.0508,102200.0
2014-07-02 13:20:00,37.75,37.78,37.75,37.76,47000.0,33.0421,33.0683,33.0421,33.0508,47000.0
2014-07-02 13:25:00,37.75,37.77,37.74,37.75,56800.0,33.0421,33.0596,33.0333,33.0421,56800.0
2014-07-02 13:30:00,37.75,37.75,37.7,37.71,105100.0,33.0421,33.0421,32.9983,33.0071,105100.0
2014-07-02 13:35:00,37.7,37.71,37.68,37.68,51400.0,32.9983,33.0071,32.9808,32.9808,51400.0
2014-07-02 13:40:00,37.68,37.72,37.66,37.66,138500.0,32.9808,33.0158,32.9633,32.9633,138500.0
2014-07-02 13:45:00,37.66,37.72,37.66,37.72,100500.0,32.9633,33.0158,32.9633,33.0158,100500.0
2014-07-02 13:50:00,37.72,37.72,37.7,37.7,43000.0,33.0158,33.0158,32.9983,32.9983,43000.0
2014-07-02 13:55:00,37.7,37.82,37.7,37.82,276700.0,32.9983,33.1033,32.9983,33.1033,276700.0
2014-07-02 14:00:00,37.81,37.92,37.81,37.91,252200.0,33.0946,33.1909,33.0946,33.1821,252200.0
2014-07-02 14:05:00,37.91,37.93,37.9,37.93,138100.0,33.1821,33.1996,33.1734,33.1996,138100.0
2014-07-02 14:10:00,37.92,37.99,37.92,37.99,205500.0,33.1909,33.2521,33.1909,33.2521,205500.0
2014-07-02 14:15:00,37.98,37.99,37.92,37.98,218100.0,33.2434,33.2521,33.1909,33.2434,218100.0
2014-07-02 14:20:00,37.97,37.98,37.94,37.94,119100.0,33.2346,33.2434,33.2084,33.2084,119100.0
2014-07-02 14:25:00,37.95,37.95,37.93,37.95,58500.0,33.2171,33.2171,33.1996,33.2171,58500.0
2014-07-02 14:30:00,37.95,37.95,37.93,37.95,116100.0,33.2171,33.2171,33.1996,33.2171,116100.0
2014-07-02 14:35:00,37.95,37.98,37.94,37.97,235200.0,33.2171,33.2434,33.2084,33.2346,235200.0
2014-07-02 14:40:00,37.97,37.97,37.92,37.92,96000.0,33.2346,33.2346,33.1909,33.1909,96000.0
2014-07-02 14:45:00,37.92,37.94,37.92,37.93,59300.0,33.1909,33.2084,33.1909,33.1996,59300.0
2014-07-02 14:50:00,37.93,37.93,37.87,37.88,129600.0,33.1996,33.1996,33.1471,33.1559,129600.0
2014-07-02 14:55:00,37.87,37.88,37.8,37.84,185800.0,33.1471,33.1559,33.0858,33.1208,185800.0
2014-07-02 15:00:00,37.84,37.88,37.84,37.88,133800.0,33.1208,33.1559,33.1208,33.1559,133800.0
2014-07-02 15:05:00,37.88,37.88,37.8,37.8,110000.0,33.1559,33.1559,33.0858,33.0858,110000.0
2014-07-02 15:10:00,37.81,37.87,37.8,37.84,213200.0,33.0946,33.1471,33.0858,33.1208,213200.0
2014-07-02 15:15:00,37.84,37.87,37.83,37.84,117700.0,33.1208,33.1471,33.1121,33.1208,117700.0
2014-07-02 15:20:00,37.84,37.88,37.83,37.85,235000.0,33.1208,33.1559,33.1121,33.1296,235000.0
2014-07-02 15:25:00,37.86,37.89,37.82,37.83,132900.0,33.1383,33.1646,33.1033,33.1121,132900.0
2014-07-02 15:30:00,37.83,37.87,37.81,37.83,196500.0,33.1121,33.1471,33.0946,33.1121,196500.0
2014-07-02 15:35:00,37.83,37.84,37.8,37.8,162000.0,33.1121,33.1208,33.0858,33.0858,162000.0
2014-07-02 15:40:00,37.8,37.89,37.8,37.88,355300.0,33.0858,33.1646,33.0858,33.1559,355300.0
2014-07-02 15:45:00,37.88,37.88,37.83,37.87,381200.0,33.1559,33.1559,33.1121,33.1471,381200.0
2014-07-02 15:50:00,37.88,37.89,37.84,37.84,425200.0,33.1559,33.1646,33.1208,33.1208,425200.0
2014-07-02 15:55:00,37.84,37.85,37.83,37.84,794200.0,33.1208,33.1296,33.1121,33.1208,794200.0
2014-07-03 09:30:00,38.16,38.22,38.04,38.11,664700.0,33.4009,33.4534,33.2959,33.3572,664700.0
2014-07-03 09:35:00,38.1,38.24,38.09,38.2,350000.0,33.3484,33.471,33.3397,33.4359,350000.0
2014-07-03 09:40:00,38.2,38.27,38.13,38.26,354700.0,33.4359,33.4972,33.3747,33.4885,354700.0
2014-07-03 09:45:00,38.26,38.36,38.22,38.36,461600.0,33.4885,33.576,33.4534,33.576,461600.0
2014-07-03 09:50:00,38.35,38.37,38.27,38.28,222800.0,33.5672,33.5847,33.4972,33.506,222800.0
2014-07-03 09:55:00,38.28,38.3,38.18,38.22,396900.0,33.506,33.5235,33.4184,33.4534,396900.0
2014-07-03 10:00:00,38.24,38.28,38.2,38.25,371000.0,33.471,33.506,33.4359,33.4797,371000.0
2014-07-03 10:05:00,38.26,38.37,38.24,38.35,200300.0,33.4885,33.5847,33.471,33.5672,200300.0
2014-07-03 10:10:00,38.36,38.42,38.35,38.39,289200.0,33.576,33.6285,33.5672,33.6022,289200.0
2014-07-03 10:15:00,38.39,38.44,38.37,38.41,198100.0,33.6022,33.646,33.5847,33.6198,198100.0
2014-07-03 10:20:00,38.41,38.43,38.29,38.29,182000.0,33.6198,33.6373,33.5147,33.5147,182000.0
2014-07-03 10:25:00,38.3,38.38,38.27,38.35,183900.0,33.5235,33.5935,33.4972,33.5672,183900.0
2014-07-03 10:30:00,38.36,38.39,38.33,38.38,145800.0,33.576,33.6022,33.5497,33.5935,145800.0
2014-07-03 10:35:00,38.39,38.44,38.38,38.43,132300.0,33.6022,33.646,33.5935,33.6373,132300.0
2014-07-03 10:40:00,38.43,38.55,38.38,38.5,766000.0,33.6373,33.7423,33.5935,33.6985,766000.0
2014-07-03 10:45:00,38.5,38.55,38.46,38.51,365000.0,33.6985,33.7423,33.6635,33.7073,365000.0
2014-07-03 10:50:00,38.5,38.54,38.5,38.5,201800.0,33.6985,33.7335,33.6985,33.6985,201800.0
2014-07-03 10:55:00,38.5,38.52,38.44,38.49,165300.0,33.6985,33.716,33.646,33.6898,165300.0
2014-07-03 11:00:00,38.49,38.5,38.42,38.42,108000.0,33.6898,33.6985,33.6285,33.6285,108000.0
2014-07-03 11:05:00,38.42,38.49,38.41,38.49,141800.0,33.6285,33.6898,33.6198,33.6898,141800.0
2014-07-03 11:10:00,38.49,38.53,38.45,38.46,126800.0,33.6898,33.7248,33.6548,33.6635,126800.0
2014-07-03 11:15:00,38.45,38.47,38.43,38.45,87300.0,33.6548,33.6723,33.6373,33.6548,87300.0
2014-07-03 11:20:00,38.45,38.48,38.43,38.45,141900.0,33.6548,33.681,33.6373,33.6548,141900.0
2014-07-03 11:25:00,38.46,38.49,38.45,38.47,152600.0,33.6635,33.6898,33.6548,33.6723,152600.0
2014-07-03 11:30:00,38.47,38.47,38.43,38.44,83200.0,33.6723,33.6723,33.6373,33.646,83200.0
2014-07-03 11:35:00,38.43,38.45,38.42,38.44,74300.0,33.6373,33.6548,33.6285,33.646,74300.0
2014-07-03 11:40:00,38.45,38.48,38.43,38.45,132300.0,33.6548,33.681,33.6373,33.6548,132300.0
2014-07-03 11:45:00,38.44,38.47,38.43,38.46,84800.0,33.646,33.6723,33.6373,33.6635,84800.0
2014-07-03 11:50:00,38.47,38.49,38.45,38.48,119900.0,33.6723,33.6898,33.6548,33.681,119900.0
2014-07-03 11:55:00,38.48,38.49,38.45,38.48,121100.0,33.681,33.6898,33.6548,33.681,121100.0
2014-07-03 12:00:00,38.48,38.5,38.48,38.5,114200.0,33.681,33.6985,33.681,33.6985,114200.0
2014-07-03 12:05:00,38.5,38.5,38.48,38.48,71500.0,33.6985,33.6985,33.681,33.681,71500.0
2014-07-03 12:10:00,38.49,38.53,38.48,38.53,268700.0,33.6898,33.7248,33.681,33.7248,268700.0
2014-07-03 12:15:00,38.53,38.58,38.52,38.56,174200.0,33.7248,33.7686,33.716,33.751,174200.0
2014-07-03 12:20:00,38.56,38.58,38.52,38.52,120500.0,33.751,33.7686,33.716,33.716,120500.0
2014-07-03 12:25:00,38.52,38.54,38.52,38.54,154200.0,33.716,33.7335,33.716,33.7335,154200.0
2014-07-03 12:30:00,38.54,38.57,38.52,38.57,313900.0,33.7335,33.7598,33.716,33.7598,313900.0
2014-07-03 12:35:00,38.57,38.58,38.54,38.56,261500.0,33.7598,33.7686,33.7335,33.751,261500.0
2014-07-03 12:40:00,38.55,38.56,38.54,38.56,247800.0,33.7423,33.751,33.7335,33.751,247800.0
2014-07-03 12:45:00,38.56,38.56,38.55,38.55,219000.0,33.751,33.751,33.7423,33.7423,219000.0
2014-07-03 12:50:00,38.55,38.59,38.5,38.56,612300.0,33.7423,33.7773,33.6985,33.751,612300.0
2014-07-03 12:55:00,38.55,38.55,38.5,38.51,569300.0,33.7423,33.7423,33.6985,33.7073,569300.0
2014-07-07 09:30:00,38.49,38.51,38.39,38.46,552400.0,33.6898,33.7073,33.6022,33.6635,552400.0
2014-07-07 09:35:00,38.47,38.51,38.46,38.47,266800.0,33.6723,33.7073,33.6635,33.6723,266800.0
2014-07-07 09:40:00,38.48,38.51,38.42,38.49,269700.0,33.681,33.7073,33.6285,33.6898,269700.0
2014-07-07 09:45:00,38.48,38.49,38.41,38.43,250200.0,33.681,33.6898,33.6198,33.6373,250200.0
2014-07-07 09:50:00,38.42,38.43,38.31,38.31,227900.0,33.6285,33.6373,33.5322,33.5322,227900.0
2014-07-07 09:55:00,38.32,38.35,38.29,38.3,261600.0,33.541,33.5672,33.5147,33.5235,261600.0
2014-07-07 10:00:00,38.3,38.36,38.29,38.33,236300.0,33.5235,33.576,33.5147,33.5497,236300.0
2014-07-07 10:05:00,38.34,38.44,38.3,38.43,269700.0,33.5585,33.646,33.5235,33.6373,269700.0
2014-07-07 10:10:00,38.44,38.5,38.39,38.47,174700.0,33.646,33.6985,33.6022,33.6723,174700.0
2014-07-07 10:15:00,38.47,38.48,38.4,38.42,1429400.0,33.6723,33.681,33.611,33.6285,1429400.0
2014-07-07 10:20:00,38.41,38.49,38.41,38.48,149300.0,33.6198,33.6898,33.6198,33.681,149300.0
2014-07-07 10:25:00,38.49,38.55,38.49,38.51,200400.0,33.6898,33.7423,33.6898,33.7073,200400.0
2014-07-07 10:30:00,38.52,38.56,38.48,38.51,161900.0,33.716,33.751,33.681,33.7073,161900.0
2014-07-07 10:35:00,38.5,38.55,38.49,38.54,121300.0,33.6985,33.7423,33.6898,33.7335,121300.0
2014-07-07 10:40:00,38.54,38.55,38.53,38.55,99600.0,33.7335,33.7423,33.7248,33.7423,99600.0
2014-07-07 10:45:00,38.55,38.63,38.54,38.63,149700.0,33.7423,33.8123,33.7335,33.8123,149700.0
2014-07-07 10:50:00,38.63,38.67,38.59,38.62,112400.0,33.8123,33.8473,33.7773,33.8036,112400.0
2014-07-07 10:55:00,38.63,38.63,38.54,38.56,246400.0,33.8123,33.8123,33.7335,33.751,246400.0
2014-07-07 11:00:00,38.55,38.56,38.48,38.5,180700.0,33.7423,33.751,33.681,33.6985,180700.0
2014-07-07 11:05:00,38.5,38.53,38.49,38.5,140800.0,33.6985,33.7248,33.6898,33.6985,140800.0
2014-07-07 11:10:00,38.51,38.53,38.49,38.51,142900.0,33.7073,33.7248,33.6898,33.7073,142900.0
2014-07-07 11:15:00,38.51,38.54,38.5,38.54,90700.0,33.7073,33.7335,33.6985,33.7335,90700.0
2014-07-07 11:20:00,38.53,38.54,38.51,38.52,101700.0,33.7248,33.7335,33.7073,33.716,101700.0
2014-07-07 11:25:00,38.53,38.54,38.52,38.53,78000.0,33.7248,33.7335,33.716,33.7248,78000.0
2014-07-07 11:30:00,38.53,38.55,38.51,38.53,114600.0,33.7248,33.7423,33.7073,33.7248,114600.0
2014-07-07 11:35:00,38.54,38.6,38.53,38.6,99600.0,33.7335,33.7861,33.7248,33.7861,99600.0
2014-07-07 11:40:00,38.6,38.6,38.54,38.57,73400.0,33.7861,33.7861,33.7335,33.7598,73400.0
2014-07-07 11:45:00,38.56,38.57,38.52,38.53,64700.0,33.751,33.7598,33.716,33.7248,64700.0
2014-07-07 11:50:00,38.52,38.53,38.51,38.52,67300.0,33.716,33.7248,33.7073,33.716,67300.0
2014-07-07 11:55:00,38.51,38.52,38.46,38.46,59200.0,33.7073,33.716,33.6635,33.6635,59200.0
2014-07-07 12:00:00,38.46,38.5,38.45,38.48,78400.0,33.6635,33.6985,33.6548,33.681,78400.0
2014-07-07 12:05:00,38.49,38.51,38.47,38.48,56400.0,33.6898,33.7073,33.6723,33.681,56400.0
2014-07-07 12:10:00,38.48,38.55,38.48,38.54,80600.0,33.681,33.7423,33.681,33.7335,80600.0
2014-07-07 12:15:00,38.54,38.62,38.54,38.62,102700.0,33.7335,33.8036,33.7335,33.8036,102700.0
2014-07-07 12:20:00,38.62,38.65,38.6,38.61,58900.0,33.8036,33.8298,33.7861,33.7948,58900.0
2014-07-07 12:25:00,38.61,38.65,38.61,38.65,73200.0,33.7948,33.8298,33.7948,33.8298,73200.0
2014-07-07 12:30:00,38.64,38.66,38.62,38.62,76500.0,33.8211,33.8386,33.8036,33.8036,76500.0
2014-07-07 12:35:00,38.62,38.63,38.61,38.62,45300.0,33.8036,33.8123,33.7948,33.8036,45300.0
2014-07-07 12:40:00,38.62,38.63,38.6,38.62,48300.0,33.8036,33.8123,33.7861,33.8036,48300.0
2014-07-07 12:45:00,38.63,38.63,38.59,38.6,66100.0,33.8123,33.8123,33.7773,33.7861,66100.0
2014-07-07 12:50:00,38.6,38.64,38.59,38.62,56800.0,33.7861,33.8211,33.7773,33.8036,56800.0
2014-07-07 12:55:00,38.62,38.62,38.59,38.62,80700.0,33.8036,33.8036,33.7773,33.8036,80700.0
2014-07-07 13:00:00,38.62,38.62,38.57,38.59,73800.0,33.8036,33.8036,33.7598,33.7773,73800.0
2014-07-07 13:05:00,38.59,38.62,38.58,38.61,99200.0,33.7773,33.8036,33.7686,33.7948,99200.0
2014-07-07 13:10:00,38.61,38.62,38.59,38.61,48300.0,33.7948,33.8036,33.7773,33.7948,48300.0
2014-07-07 13:15:00,38.6,38.62,38.59,38.62,66000.0,33.7861,33.8036,33.7773,33.8036,66000.0
2014-07-07 13:20:00,38.62,38.63,38.6,38.62,89600.0,33.8036,33.8123,33.7861,33.8036,89600.0
2014-07-07 13:25:00,38.62,38.63,38.6,38.61,80300.0,33.8036,33.8123,33.7861,33.7948,80300.0
2014-07-07 13:30:00,38.61,38.63,38.61,38.63,105300.0,33.7948,33.8123,33.7948,33.8123,105300.0
2014-07-07 13:35:00,38.63,38.63,38.59,38.59,37400.0,33.8123,33.8123,33.7773,33.7773,37400.0
2014-07-07 13:40:00,38.6,38.64,38.59,38.62,140700.0,33.7861,33.8211,33.7773,33.8036,140700.0
2014-07-07 13:45:00,38.61,38.68,38.61,38.67,56500.0,33.7948,33.8561,33.7948,33.8473,56500.0
2014-07-07 13:50:00,38.68,38.7,38.65,38.66,64200.0,33.8561,33.8736,33.8298,33.8386,64200.0
2014-07-07 13:55:00,38.66,38.7,38.65,38.69,63800.0,33.8386,33.8736,33.8298,33.8648,63800.0
2014-07-07 14:00:00,38.69,38.69,38.65,38.68,70400.0,33.8648,33.8648,33.8298,33.8561,70400.0
2014-07-07 14:05:00,38.69,38.74,38.68,38.74,86500.0,33.8648,33.9086,33.8561,33.9086,86500.0
2014-07-07 14:10:00,38.74,38.8,38.74,38.8,170800.0,33.9086,33.9611,33.9086,33.9611,170800.0
2014-07-07 14:15:00,38.8,38.9,38.79,38.87,245600.0,33.9611,34.0486,33.9524,34.0224,245600.0
2014-07-07 14:20:00,38.87,38.88,38.78,38.82,154100.0,34.0224,34.0311,33.9436,33.9786,154100.0
2014-07-07 14:25:00,38.81,38.81,38.78,38.8,95700.0,33.9699,33.9699,33.9436,33.9611,95700.0
2014-07-07 14:30:00,38.79,38.82,38.79,38.82,124600.0,33.9524,33.9786,33.9524,33.9786,124600.0
2014-07-07 14:35:00,38.82,38.82,38.75,38.76,137500.0,33.9786,33.9786,33.9173,33.9261,137500.0
2014-07-07 14:40:00,38.76,38.78,38.71,38.72,127900.0,33.9261,33.9436,33.8823,33.8911,127900.0
2014-07-07 14:45:00,38.71,38.72,38.68,38.69,118300.0,33.8823,33.8911,33.8561,33.8648,118300.0
2014-07-07 14:50:00,38.69,38.75,38.68,38.73,90300.0,33.8648,33.9173,33.8561,33.8998,90300.0
2014-07-07 14:55:00,38.73,38.74,38.71,38.71,129900.0,33.8998,33.9086,33.8823,33.8823,129900.0
2014-07-07 15:00:00,38.72,38.78,38.72,38.77,91900.0,33.8911,33.9436,33.8911,33.9349,91900.0
2014-07-07 15:05:00,38.78,38.8,38.74,38.74,72900.0,33.9436,33.9611,33.9086,33.9086,72900.0
2014-07-07 15:10:00,38.74,38.75,38.73,38.73,75300.0,33.9086,33.9173,33.8998,33.8998,75300.0
2014-07-07 15:15:00,38.74,38.75,38.73,38.73,99200.0,33.9086,33.9173,33.8998,33.8998,99200.0
2014-07-07 15:20:00,38.73,38.75,38.73,38.75,77100.0,33.8998,33.9173,33.8998,33.9173,77100.0
2014-07-07 15:25:00,38.74,38.76,38.73,38.74,84200.0,33.9086,33.9261,33.8998,33.9086,84200.0
2014-07-07 15:30:00,38.73,38.74,38.66,38.69,244700.0,33.8998,33.9086,33.8386,33.8648,244700.0
2014-07-07 15:35:00,38.69,38.69,38.65,38.65,193500.0,33.8648,33.8648,33.8298,33.8298,193500.0
2014-07-07 15:40:00,38.66,38.66,38.64,38.65,133300.0,33.8386,33.8386,33.8211,33.8298,133300.0
2014-07-07 15:45:00,38.65,38.67,38.64,38.65,217500.0,33.8298,33.8473,33.8211,33.8298,217500.0
2014-07-07 15:50:00,38.65,38.66,38.64,38.65,268000.0,33.8298,33.8386,33.8211,33.8298,268000.0
2014-07-07 15:55:00,38.66,38.68,38.64,38.68,450800.0,33.8386,33.8561,33.8211,33.8561,450800.0
2014-07-08 09:30:00,38.48,38.59,38.43,38.49,617000.0,33.681,33.7773,33.6373,33.6898,617000.0
2014-07-08 09:35:00,38.49,38.55,38.45,38.53,209000.0,33.6898,33.7423,33.6548,33.7248,209000.0
2014-07-08 09:40:00,38.53,38.64,38.5,38.53,273500.0,33.7248,33.8211,33.6985,33.7248,273500.0
2014-07-08 09:45:00,38.53,38.55,38.49,38.51,103600.0,33.7248,33.7423,33.6898,33.7073,103600.0
2014-07-08 09:50:00,38.51,38.53,38.43,38.46,154100.0,33.7073,33.7248,33.6373,33.6635,154100.0
2014-07-08 09:55:00,38.47,38.57,38.43,38.57,225600.0,33.6723,33.7598,33.6373,33.7598,225600.0
2014-07-08 10:00:00,38.56,38.56,38.48,38.51,235200.0,33.751,33.751,33.681,33.7073,235200.0
2014-07-08 10:05:00,38.51,38.62,38.47,38.6,235800.0,33.7073,33.8036,33.6723,33.7861,235800.0
2014-07-08 10:10:00,38.61,38.65,38.56,38.57,142200.0,33.7948,33.8298,33.751,33.7598,142200.0
2014-07-08 10:15:00,38.58,38.63,38.52,38.61,241600.0,33.7686,33.8123,33.716,33.7948,241600.0
2014-07-08 10:20:00,38.61,38.64,38.57,38.61,132500.0,33.7948,33.8211,33.7598,33.7948,132500.0
2014-07-08 10:25:00,38.6,38.6,38.52,38.55,219400.0,33.7861,33.7861,33.716,33.7423,219400.0
2014-07-08 10:30:00,38.55,38.56,38.44,38.46,103700.0,33.7423,33.751,33.646,33.6635,103700.0
2014-07-08 10:35:00,38.47,38.57,38.46,38.57,170300.0,33.6723,33.7598,33.6635,33.7598,170300.0
2014-07-08 10:40:00,38.56,38.58,38.52,38.54,111600.0,33.751,33.7686,33.716,33.7335,111600.0
2014-07-08 10:45:00,38.54,38.66,38.53,38.65,242700.0,33.7335,33.8386,33.7248,33.8298,242700.0
2014-07-08 10:50:00,38.66,38.67,38.62,38.66,204700.0,33.8386,33.8473,33.8036,33.8386,204700.0
2014-07-08 10:55:00,38.66,38.71,38.64,38.68,209500.0,33.8386,33.8823,33.8211,33.8561,209500.0
2014-07-08 11:00:00,38.68,38.68,38.63,38.63,69300.0,33.8561,33.8561,33.8123,33.8123,69300.0
2014-07-08 11:05:00,38.64,38.64,38.58,38.59,125000.0,33.8211,33.8211,33.7686,33.7773,125000.0
2014-07-08 11:10:00,38.59,38.66,38.59,38.62,183300.0,33.7773,33.8386,33.7773,33.8036,183300.0
2014-07-08 11:15:00,38.62,38.65,38.61,38.63,88800.0,33.8036,33.8298,33.7948,33.8123,88800.0
2014-07-08 11:20:00,38.64,38.64,38.61,38.62,79700.0,33.8211,33.8211,33.7948,33.8036,79700.0
2014-07-08 11:25:00,38.62,38.62,38.58,38.58,72700.0,33.8036,33.8036,33.7686,33.7686,72700.0
2014-07-08 11:30:00,38.57,38.6,38.55,38.57,127100.0,33.7598,33.7861,33.7423,33.7598,127100.0
2014-07-08 11:35:00,38.57,38.63,38.56,38.63,73600.0,33.7598,33.8123,33.751,33.8123,73600.0
2014-07-08 11:40:00,38.63,38.65,38.61,38.65,95700.0,33.8123,33.8298,33.7948,33.8298,95700.0
2014-07-08 11:45:00,38.65,38.66,38.62,38.65,132500.0,33.8298,33.8386,33.8036,33.8298,132500.0
2014-07-08 11:50:00,38.65,38.66,38.62,38.62,71000.0,33.8298,33.8386,33.8036,33.8036,71000.0
2014-07-08 11:55:00,38.62,38.63,38.61,38.62,80900.0,33.8036,33.8123,33.7948,33.8036,80900.0
2014-07-08 12:00:00,38.63,38.66,38.62,38.64,142200.0,33.8123,33.8386,33.8036,33.8211,142200.0
2014-07-08 12:05:00,38.65,38.66,38.59,38.6,166300.0,33.8298,33.8386,33.7773,33.7861,166300.0
2014-07-08 12:10:00,38.59,38.62,38.59,38.61,111800.0,33.7773,33.8036,33.7773,33.7948,111800.0
2014-07-08 12:15:00,38.61,38.62,38.49,38.51,272600.0,33.7948,33.8036,33.6898,33.7073,272600.0
2014-07-08 12:20:00,38.5,38.55,38.49,38.55,99100.0,33.6985,33.7423,33.6898,33.7423,99100.0
2014-07-08 12:25:00,38.55,38.61,38.54,38.6,49600.0,33.7423,33.7948,33.7335,33.7861,49600.0
2014-07-08 12:30:00,38.6,38.62,38.57,38.58,83800.0,33.7861,33.8036,33.7598,33.7686,83800.0
2014-07-08 12:35:00,38.58,38.59,38.56,38.59,89600.0,33.7686,33.7773,33.751,33.7773,89600.0
2014-07-08 12:40:00,38.58,38.67,38.58,38.66,134900.0,33.7686,33.8473,33.7686,33.8386,134900.0
2014-07-08 12:45:00,38.66,38.67,38.65,38.67,129900.0,33.8386,33.8473,33.8298,33.8473,129900.0
2014-07-08 12:50:00,38.66,38.7,38.64,38.69,73700.0,33.8386,33.8736,33.8211,33.8648,73700.0
2014-07-08 12:55:00,38.7,38.7,38.68,38.68,60700.0,33.8736,33.8736,33.8561,33.8561,60700.0
2014-07-08 13:00:00,38.69,38.71,38.66,38.69,132400.0,33.8648,33.8823,33.8386,33.8648,132400.0
2014-07-08 13:05:00,38.7,38.7,38.68,38.69,86100.0,33.8736,33.8736,33.8561,33.8648,86100.0
2014-07-08 13:10:00,38.69,38.74,38.69,38.74,127300.0,33.8648,33.9086,33.8648,33.9086,127300.0
2014-07-08 13:15:00,38.74,38.75,38.74,38.74,69500.0,33.9086,33.9173,33.9086,33.9086,69500.0
2014-07-08 13:20:00,38.74,38.77,38.74,38.77,110800.0,33.9086,33.9349,33.9086,33.9349,110800.0
2014-07-08 13:25:00,38.77,38.77,38.76,38.76,30400.0,33.9349,33.9349,33.9261,33.9261,30400.0
2014-07-08 13:30:00,38.77,38.77,38.73,38.75,129500.0,33.9349,33.9349,33.8998,33.9173,129500.0
2014-07-08 13:35:00,38.75,38.79,38.74,38.78,57600.0,33.9173,33.9524,33.9086,33.9436,57600.0
2014-07-08 13:40:00,38.77,38.8,38.77,38.8,60900.0,33.9349,33.9611,33.9349,33.9611,60900.0
2014-07-08 13:45:00,38.8,38.8,38.78,38.8,47200.0,33.9611,33.9611,33.9436,33.9611,47200.0
2014-07-08 13:50:00,38.8,38.8,38.79,38.8,48400.0,33.9611,33.9611,33.9524,33.9611,48400.0
2014-07-08 13:55:00,38.8,38.8,38.79,38.8,25400.0,33.9611,33.9611,33.9524,33.9611,25400.0
2014-07-08 14:00:00,38.8,38.84,38.79,38.82,99200.0,33.9611,33.9961,33.9524,33.9786,99200.0
2014-07-08 14:05:00,38.82,38.82,38.78,38.8,51900.0,33.9786,33.9786,33.9436,33.9611,51900.0
2014-07-08 14:10:00,38.8,38.85,38.79,38.85,67800.0,33.9611,34.0049,33.9524,34.0049,67800.0
2014-07-08 14:15:00,38.84,38.84,38.81,38.82,49800.0,33.9961,33.9961,33.9699,33.9786,49800.0
2014-07-08 14:20:00,38.82,38.85,38.81,38.85,50500.0,33.9786,34.0049,33.9699,34.0049,50500.0
2014-07-08 14:25:00,38.84,38.84,38.81,38.82,142100.0,33.9961,33.9961,33.9699,33.9786,142100.0
2014-07-08 14:30:00,38.82,38.84,38.8,38.81,82300.0,33.9786,33.9961,33.9611,33.9699,82300.0
2014-07-08 14:35:00,38.81,38.83,38.77,38.79,65300.0,33.9699,33.9874,33.9349,33.9524,65300.0
2014-07-08 14:40:00,38.79,38.84,38.78,38.83,98900.0,33.9524,33.9961,33.9436,33.9874,98900.0
2014-07-08 14:45:00,38.84,38.84,38.82,38.84,76400.0,33.9961,33.9961,33.9786,33.9961,76400.0
2014-07-08 14:50:00,38.84,38.86,38.83,38.85,127400.0,33.9961,34.0136,33.9874,34.0049,127400.0
2014-07-08 14:55:00,38.84,38.9,38.84,38.89,94400.0,33.9961,34.0486,33.9961,34.0399,94400.0
2014-07-08 15:00:00,38.89,38.9,38.89,38.89,156300.0,34.0399,34.0486,34.0399,34.0399,156300.0
2014-07-08 15:05:00,38.9,38.9,38.88,38.88,121300.0,34.0486,34.0486,34.0311,34.0311,121300.0
2014-07-08 15:10:00,38.89,38.89,38.86,38.89,88700.0,34.0399,34.0399,34.0136,34.0399,88700.0
2014-07-08 15:15:00,38.89,38.89,38.83,38.84,148200.0,34.0399,34.0399,33.9874,33.9961,148200.0
2014-07-08 15:20:00,38.84,38.85,38.83,38.84,132600.0,33.9961,34.0049,33.9874,33.9961,132600.0
2014-07-08 15:25:00,38.84,38.85,38.79,38.8,143800.0,33.9961,34.0049,33.9524,33.9611,143800.0
2014-07-08 15:30:00,38.8,38.8,38.76,38.77,129200.0,33.9611,33.9611,33.9261,33.9349,129200.0
2014-07-08 15:35:00,38.76,38.77,38.72,38.73,205800.0,33.9261,33.9349,33.8911,33.8998,205800.0
2014-07-08 15:40:00,38.73,38.75,38.73,38.75,82000.0,33.8998,33.9173,33.8998,33.9173,82000.0
2014-07-08 15:45:00,38.74,38.75,38.72,38.72,155700.0,33.9086,33.9173,33.8911,33.8911,155700.0
2014-07-08 15:50:00,38.73,38.75,38.71,38.73,273400.0,33.8998,33.9173,33.8823,33.8998,273400.0
2014-07-08 15:55:00,38.72,38.79,38.71,38.75,444300.0,33.8911,33.9524,33.8823,33.9173,444300.0
2014-07-09 09:30:00,38.95,39.0,38.87,38.91,293400.0,34.0924,34.1362,34.0224,34.0574,293400.0
2014-07-09 09:35:00,38.9,39.0,38.9,38.99,184400.0,34.0486,34.1362,34.0486,34.1274,184400.0
2014-07-09 09:40:00,38.99,39.16,38.98,39.1,372700.0,34.1274,34.2762,34.1187,34.2237,372700.0
2014-07-09 09:45:00,39.1,39.15,39.05,39.1,160700.0,34.2237,34.2675,34.1799,34.2237,160700.0
2014-07-09 09:50:00,39.09,39.15,39.05,39.14,183500.0,34.2149,34.2675,34.1799,34.2587,183500.0
2014-07-09 09:55:00,39.13,39.16,39.11,39.14,150300.0,34.25,34.2762,34.2325,34.2587,150300.0
2014-07-09 10:00:00,39.14,39.23,39.13,39.21,246300.0,34.2587,34.3375,34.25,34.32,246300.0
2014-07-09 10:05:00,39.2,39.26,39.17,39.25,215100.0,34.3112,34.3637,34.285,34.355,215100.0
2014-07-09 10:10:00,39.25,39.3,39.15,39.15,146300.0,34.355,34.3988,34.2675,34.2675,146300.0
2014-07-09 10:15:00,39.16,39.16,39.02,39.04,159300.0,34.2762,34.2762,34.1537,34.1712,159300.0
2014-07-09 10:20:00,39.04,39.09,39.02,39.06,102800.0,34.1712,34.2149,34.1537,34.1887,102800.0
2014-07-09 10:25:00,39.06,39.07,38.95,38.98,199600.0,34.1887,34.1974,34.0924,34.1187,199600.0
2014-07-09 10:30:00,39.0,39.01,38.92,38.97,157800.0,34.1362,34.1449,34.0661,34.1099,157800.0
2014-07-09 10:35:00,38.98,39.06,38.98,39.03,102100.0,34.1187,34.1887,34.1187,34.1624,102100.0
2014-07-09 10:40:00,39.04,39.05,39.0,39.04,96800.0,34.1712,34.1799,34.1362,34.1712,96800.0
2014-07-09 10:45:00,39.03,39.04,38.96,38.97,115800.0,34.1624,34.1712,34.1012,34.1099,115800.0
2014-07-09 10:50:00,38.96,38.99,38.93,38.94,136800.0,34.1012,34.1274,34.0749,34.0837,136800.0
2014-07-09 10:55:00,38.93,38.93,38.87,38.9,121700.0,34.0749,34.0749,34.0224,34.0486,121700.0
2014-07-09 11:00:00,38.93,38.97,38.89,38.89,101900.0,34.0749,34.1099,34.0399,34.0399,101900.0
2014-07-09 11:05:00,38.9,38.92,38.89,38.91,72600.0,34.0486,34.0661,34.0399,34.0574,72600.0
2014-07-09 11:10:00,38.91,38.91,38.8,38.81,199400.0,34.0574,34.0574,33.9611,33.9699,199400.0
2014-07-09 11:15:00,38.82,38.82,38.75,38.77,161900.0,33.9786,33.9786,33.9173,33.9349,161900.0
2014-07-09 11:20:00,38.77,38.88,38.77,38.83,102500.0,33.9349,34.0311,33.9349,33.9874,102500.0
2014-07-09 11:25:00,38.83,38.91,38.83,38.91,108300.0,33.9874,34.0574,33.9874,34.0574,108300.0
2014-07-09 11:30:00,38.91,38.97,38.9,38.96,105200.0,34.0574,34.1099,34.0486,34.1012,105200.0
2014-07-09 11:35:00,38.96,38.96,38.92,38.96,83600.0,34.1012,34.1012,34.0661,34.1012,83600.0
2014-07-09 11:40:00,38.96,39.0,38.93,38.98,102000.0,34.1012,34.1362,34.0749,34.1187,102000.0
2014-07-09 11:45:00,38.97,38.99,38.92,38.92,95600.0,34.1099,34.1274,34.0661,34.0661,95600.0
2014-07-09 11:50:00,38.92,38.94,38.91,38.93,42600.0,34.0661,34.0837,34.0574,34.0749,42600.0
2014-07-09 11:55:00,38.93,38.96,38.92,38.93,55400.0,34.0749,34.1012,34.0661,34.0749,55400.0
2014-07-09 12:00:00,38.93,38.94,38.9,38.92,67400.0,34.0749,34.0837,34.0486,34.0661,67400.0
2014-07-09 12:05:00,38.92,38.94,38.9,38.91,40000.0,34.0661,34.0837,34.0486,34.0574,40000.0
2014-07-09 12:10:00,38.9,38.92,38.86,38.86,77300.0,34.0486,34.0661,34.0136,34.0136,77300.0
2014-07-09 12:15:00,38.87,38.87,38.82,38.82,35900.0,34.0224,34.0224,33.9786,33.9786,35900.0
2014-07-09 12:20:00,38.83,38.83,38.77,38.8,76800.0,33.9874,33.9874,33.9349,33.9611,76800.0
2014-07-09 12:25:00,38.8,38.84,38.79,38.8,99900.0,33.9611,33.9961,33.9524,33.9611,99900.0
2014-07-09 12:30:00,38.81,38.87,38.78,38.87,73900.0,33.9699,34.0224,33.9436,34.0224,73900.0
2014-07-09 12:35:00,38.87,38.88,38.83,38.86,45600.0,34.0224,34.0311,33.9874,34.0136,45600.0
2014-07-09 12:40:00,38.86,38.87,38.8,38.81,80800.0,34.0136,34.0224,33.9611,33.9699,80800.0
2014-07-09 12:45:00,38.81,38.87,38.8,38.82,66200.0,33.9699,34.0224,33.9611,33.9786,66200.0
2014-07-09 12:50:00,38.82,38.86,38.81,38.83,42500.0,33.9786,34.0136,33.9699,33.9874,42500.0
2014-07-09 12:55:00,38.82,38.84,38.81,38.84,23000.0,33.9786,33.9961,33.9699,33.9961,23000.0
2014-07-09 13:00:00,38.84,38.86,38.8,38.86,131200.0,33.9961,34.0136,33.9611,34.0136,131200.0
2014-07-09 13:05:00,38.85,38.87,38.85,38.85,32900.0,34.0049,34.0224,34.0049,34.0049,32900.0
2014-07-09 13:10:00,38.86,38.88,38.85,38.88,70600.0,34.0136,34.0311,34.0049,34.0311,70600.0
2014-07-09 13:15:00,38.88,38.91,38.87,38.89,86600.0,34.0311,34.0574,34.0224,34.0399,86600.0
2014-07-09 13:20:00,38.89,38.94,38.88,38.94,93800.0,34.0399,34.0837,34.0311,34.0837,93800.0
2014-07-09 13:25:00,38.94,38.95,38.91,38.94,64500.0,34.0837,34.0924,34.0574,34.0837,64500.0
2014-07-09 13:30:00,38.94,38.95,38.93,38.95,35300.0,34.0837,34.0924,34.0749,34.0924,35300.0
2014-07-09 13:35:00,38.95,38.99,38.95,38.99,80000.0,34.0924,34.1274,34.0924,34.1274,80000.0
2014-07-09 13:40:00,38.99,39.0,38.98,39.0,33000.0,34.1274,34.1362,34.1187,34.1362,33000.0
2014-07-09 13:45:00,38.99,39.02,38.99,39.01,125400.0,34.1274,34.1537,34.1274,34.1449,125400.0
2014-07-09 13:50:00,39.01,39.02,39.0,39.02,89200.0,34.1449,34.1537,34.1362,34.1537,89200.0
2014-07-09 13:55:00,39.02,39.04,39.02,39.02,82700.0,34.1537,34.1712,34.1537,34.1537,82700.0
2014-07-09 14:00:00,39.02,39.03,38.98,39.02,111700.0,34.1537,34.1624,34.1187,34.1537,111700.0
2014-07-09 14:05:00,39.01,39.01,38.94,38.96,104400.0,34.1449,34.1449,34.0837,34.1012,104400.0
2014-07-09 14:10:00,38.96,39.0,38.94,38.99,86600.0,34.1012,34.1362,34.0837,34.1274,86600.0
2014-07-09 14:15:00,38.99,39.06,38.98,39.02,136800.0,34.1274,34.1887,34.1187,34.1537,136800.0
2014-07-09 14:20:00,39.03,39.05,39.0,39.03,152200.0,34.1624,34.1799,34.1362,34.1624,152200.0
2014-07-09 14:25:00,39.03,39.05,38.99,39.01,101900.0,34.1624,34.1799,34.1274,34.1449,101900.0
2014-07-09 14:30:00,39.02,39.06,38.99,39.06,116100.0,34.1537,34.1887,34.1274,34.1887,116100.0
2014-07-09 14:35:00,39.06,39.1,39.02,39.07,140800.0,34.1887,34.2237,34.1537,34.1974,140800.0
2014-07-09 14:40:00,39.07,39.14,39.06,39.07,67100.0,34.1974,34.2587,34.1887,34.1974,67100.0
2014-07-09 14:45:00,39.07,39.15,39.07,39.12,58000.0,34.1974,34.2675,34.1974,34.2412,58000.0
2014-07-09 14:50:00,39.12,39.15,39.11,39.14,62900.0,34.2412,34.2675,34.2325,34.2587,62900.0
2014-07-09 14:55:00,39.14,39.14,39.09,39.1,64900.0,34.2587,34.2587,34.2149,34.2237,64900.0
2014-07-09 15:00:00,39.11,39.14,39.09,39.14,89800.0,34.2325,34.2587,34.2149,34.2587,89800.0
2014-07-09 15:05:00,39.14,39.16,39.13,39.16,111000.0,34.2587,34.2762,34.25,34.2762,111000.0
2014-07-09 15:10:00,39.15,39.18,39.14,39.15,130400.0,34.2675,34.2937,34.2587,34.2675,130400.0
2014-07-09 15:15:00,39.15,39.16,39.08,39.09,74700.0,34.2675,34.2762,34.2062,34.2149,74700.0
2014-07-09 15:20:00,39.09,39.13,39.09,39.13,69100.0,34.2149,34.25,34.2149,34.25,69100.0
2014-07-09 15:25:00,39.13,39.16,39.12,39.13,172600.0,34.25,34.2762,34.2412,34.25,172600.0
2014-07-09 15:30:00,39.14,39.14,39.06,39.07,159800.0,34.2587,34.2587,34.1887,34.1974,159800.0
2014-07-09 15:35:00,39.07,39.08,39.01,39.04,136500.0,34.1974,34.2062,34.1449,34.1712,136500.0
2014-07-09 15:40:00,39.03,39.05,39.01,39.02,159000.0,34.1624,34.1799,34.1449,34.1537,159000.0
2014-07-09 15:45:00,39.02,39.03,38.98,38.98,306800.0,34.1537,34.1624,34.1187,34.1187,306800.0
2014-07-09 15:50:00,38.99,39.02,38.96,38.99,382300.0,34.1274,34.1537,34.1012,34.1274,382300.0
2014-07-09 15:55:00,38.98,39.05,38.95,39.05,693000.0,34.1187,34.1799,34.0924,34.1799,693000.0
2014-07-10 09:30:00,38.77,38.93,38.54,38.65,641100.0,33.9349,34.0749,33.7335,33.8298,641100.0
2014-07-10 09:35:00,38.67,38.94,38.64,38.9,323800.0,33.8473,34.0837,33.8211,34.0486,323800.0
2014-07-10 09:40:00,38.9,38.95,38.71,38.73,213100.0,34.0486,34.0924,33.8823,33.8998,213100.0
2014-07-10 09:45:00,38.73,38.91,38.71,38.87,319800.0,33.8998,34.0574,33.8823,34.0224,319800.0
2014-07-10 09:50:00,38.88,38.9,38.75,38.77,216100.0,34.0311,34.0486,33.9173,33.9349,216100.0
2014-07-10 09:55:00,38.77,38.77,38.64,38.66,250100.0,33.9349,33.9349,33.8211,33.8386,250100.0
2014-07-10 10:00:00,38.68,38.7,38.6,38.61,306700.0,33.8561,33.8736,33.7861,33.7948,306700.0
2014-07-10 10:05:00,38.61,38.62,38.51,38.62,423700.0,33.7948,33.8036,33.7073,33.8036,423700.0
2014-07-10 10:10:00,38.62,38.78,38.62,38.77,169800.0,33.8036,33.9436,33.8036,33.9349,169800.0
2014-07-10 10:15:00,38.78,38.87,38.77,38.8,156600.0,33.9436,34.0224,33.9349,33.9611,156600.0
2014-07-10 10:20:00,38.81,38.84,38.76,38.76,174500.0,33.9699,33.9961,33.9261,33.9261,174500.0
2014-07-10 10:25:00,38.76,38.76,38.67,38.67,146900.0,33.9261,33.9261,33.8473,33.8473,146900.0
2014-07-10 10:30:00,38.68,38.75,38.65,38.71,154200.0,33.8561,33.9173,33.8298,33.8823,154200.0
2014-07-10 10:35:00,38.71,38.74,38.7,38.73,55400.0,33.8823,33.9086,33.8736,33.8998,55400.0
2014-07-10 10:40:00,38.73,38.74,38.62,38.62,118800.0,33.8998,33.9086,33.8036,33.8036,118800.0
2014-07-10 10:45:00,38.62,38.7,38.62,38.69,132800.0,33.8036,33.8736,33.8036,33.8648,132800.0
2014-07-10 10:50:00,38.69,38.76,38.69,38.76,51100.0,33.8648,33.9261,33.8648,33.9261,51100.0
2014-07-10 10:55:00,38.76,38.88,38.76,38.87,153700.0,33.9261,34.0311,33.9261,34.0224,153700.0
2014-07-10 11:00:00,38.88,38.98,38.87,38.94,137400.0,34.0311,34.1187,34.0224,34.0837,137400.0
2014-07-10 11:05:00,38.94,38.95,38.85,38.89,105600.0,34.0837,34.0924,34.0049,34.0399,105600.0
2014-07-10 11:10:00,38.89,38.95,38.88,38.92,55700.0,34.0399,34.0924,34.0311,34.0661,55700.0
2014-07-10 11:15:00,38.92,38.98,38.85,38.96,192200.0,34.0661,34.1187,34.0049,34.1012,192200.0
2014-07-10 11:20:00,38.96,39.03,38.92,39.02,135800.0,34.1012,34.1624,34.0661,34.1537,135800.0
2014-07-10 11:25:00,39.02,39.05,38.98,39.04,119300.0,34.1537,34.1799,34.1187,34.1712,119300.0
2014-07-10 11:30:00,39.04,39.1,39.01,39.09,96600.0,34.1712,34.2237,34.1449,34.2149,96600.0
2014-07-10 11:35:00,39.09,39.16,39.09,39.1,138000.0,34.2149,34.2762,34.2149,34.2237,138000.0
2014-07-10 11:40:00,39.1,39.15,39.06,39.08,243700.0,34.2237,34.2675,34.1887,34.2062,243700.0
2014-07-10 11:45:00,39.08,39.14,39.06,39.14,112100.0,34.2062,34.2587,34.1887,34.2587,112100.0
2014-07-10 11:50:00,39.14,39.16,39.09,39.12,107400.0,34.2587,34.2762,34.2149,34.2412,107400.0
2014-07-10 11:55:00,39.13,39.16,39.12,39.14,131100.0,34.25,34.2762,34.2412,34.2587,131100.0
2014-07-10 12:00:00,39.14,39.16,39.12,39.14,124300.0,34.2587,34.2762,34.2412,34.2587,124300.0
2014-07-10 12:05:00,39.14,39.18,39.13,39.18,89100.0,34.2587,34.2937,34.25,34.2937,89100.0
2014-07-10 12:10:00,39.18,39.24,39.17,39.24,90800.0,34.2937,34.3462,34.285,34.3462,90800.0
2014-07-10 12:15:00,39.23,39.24,39.17,39.18,78500.0,34.3375,34.3462,34.285,34.2937,78500.0
2014-07-10 12:20:00,39.19,39.23,39.18,39.19,54400.0,34.3025,34.3375,34.2937,34.3025,54400.0
2014-07-10 12:25:00,39.2,39.26,39.19,39.26,174000.0,34.3112,34.3637,34.3025,34.3637,174000.0
2014-07-10 12:30:00,39.26,39.29,39.26,39.28,90600.0,34.3637,34.39,34.3637,34.3813,90600.0
2014-07-10 12:35:00,39.27,39.28,39.23,39.26,57200.0,34.3725,34.3813,34.3375,34.3637,57200.0
2014-07-10 12:40:00,39.25,39.3,39.24,39.29,63900.0,34.355,34.3988,34.3462,34.39,63900.0
2014-07-10 12:45:00,39.3,39.3,39.23,39.24,83800.0,34.3988,34.3988,34.3375,34.3462,83800.0
2014-07-10 12:50:00,39.23,39.24,39.2,39.2,63700.0,34.3375,34.3462,34.3112,34.3112,63700.0
2014-07-10 12:55:00,39.2,39.21,39.15,39.2,81100.0,34.3112,34.32,34.2675,34.3112,81100.0
2014-07-10 13:00:00,39.21,39.25,39.2,39.2,186300.0,34.32,34.355,34.3112,34.3112,186300.0
2014-07-10 13:05:00,39.19,39.2,39.16,39.16,74100.0,34.3025,34.3112,34.2762,34.2762,74100.0
2014-07-10 13:10:00,39.17,39.18,39.15,39.17,53400.0,34.285,34.2937,34.2675,34.285,53400.0
2014-07-10 13:15:00,39.17,39.25,39.17,39.22,69200.0,34.285,34.355,34.285,34.3287,69200.0
2014-07-10 13:20:00,39.22,39.28,39.21,39.27,61700.0,34.3287,34.3813,34.32,34.3725,61700.0
2014-07-10 13:25:00,39.27,39.28,39.2,39.22,70000.0,34.3725,34.3813,34.3112,34.3287,70000.0
2014-07-10 13:30:00,39.23,39.28,39.21,39.28,53000.0,34.3375,34.3813,34.32,34.3813,53000.0
2014-07-10 13:35:00,39.28,39.3,39.27,39.3,73100.0,34.3813,34.3988,34.3725,34.3988,73100.0
2014-07-10 13:40:00,39.3,39.32,39.28,39.29,84500.0,34.3988,34.4163,34.3813,34.39,84500.0
2014-07-10 13:45:00,39.29,39.3,39.23,39.27,87300.0,34.39,34.3988,34.3375,34.3725,87300.0
2014-07-10 13:50:00,39.27,39.27,39.22,39.22,55900.0,34.3725,34.3725,34.3287,34.3287,55900.0
2014-07-10 13:55:00,39.21,39.22,39.18,39.19,89500.0,34.32,34.3287,34.2937,34.3025,89500.0
2014-07-10 14:00:00,39.19,39.22,39.18,39.2,92400.0,34.3025,34.3287,34.2937,34.3112,92400.0
2014-07-10 14:05:00,39.2,39.26,39.19,39.26,102400.0,34.3112,34.3637,34.3025,34.3637,102400.0
2014-07-10 14:10:00,39.26,39.29,39.23,39.23,101800.0,34.3637,34.39,34.3375,34.3375,101800.0
2014-07-10 14:15:00,39.23,39.23,39.19,39.2,56400.0,34.3375,34.3375,34.3025,34.3112,56400.0
2014-07-10 14:20:00,39.19,39.25,39.16,39.24,96600.0,34.3025,34.355,34.2762,34.3462,96600.0
2014-07-10 14:25:00,39.24,39.24,39.19,39.21,67300.0,34.3462,34.3462,34.3025,34.32,67300.0
2014-07-10 14:30:00,39.22,39.22,39.11,39.11,108800.0,34.3287,34.3287,34.2325,34.2325,108800.0
2014-07-10 14:35:00,39.11,39.12,39.04,39.04,129000.0,34.2325,34.2412,34.1712,34.1712,129000.0
2014-07-10 14:40:00,39.05,39.05,38.99,39.01,239400.0,34.1799,34.1799,34.1274,34.1449,239400.0
2014-07-10 14:45:00,39.0,39.06,38.97,39.06,121300.0,34.1362,34.1887,34.1099,34.1887,121300.0
2014-07-10 14:50:00,39.05,39.12,39.05,39.08,80400.0,34.1799,34.2412,34.1799,34.2062,80400.0
2014-07-10 14:55:00,39.08,39.08,39.0,39.0,67700.0,34.2062,34.2062,34.1362,34.1362,67700.0
2014-07-10 15:00:00,39.01,39.01,38.96,38.99,119900.0,34.1449,34.1449,34.1012,34.1274,119900.0
2014-07-10 15:05:00,38.99,39.01,38.89,38.89,140800.0,34.1274,34.1449,34.0399,34.0399,140800.0
2014-07-10 15:10:00,38.9,38.97,38.89,38.96,115200.0,34.0486,34.1099,34.0399,34.1012,115200.0
2014-07-10 15:15:00,38.96,38.96,38.89,38.94,107700.0,34.1012,34.1012,34.0399,34.0837,107700.0
2014-07-10 15:20:00,38.93,38.96,38.91,38.94,133600.0,34.0749,34.1012,34.0574,34.0837,133600.0
2014-07-10 15:25:00,38.94,38.95,38.89,38.9,105100.0,34.0837,34.0924,34.0399,34.0486,105100.0
2014-07-10 15:30:00,38.9,38.94,38.89,38.91,175600.0,34.0486,34.0837,34.0399,34.0574,175600.0
2014-07-10 15:35:00,38.91,38.93,38.89,38.91,115800.0,34.0574,34.0749,34.0399,34.0574,115800.0
2014-07-10 15:40:00,38.92,38.95,38.89,38.94,197900.0,34.0661,34.0924,34.0399,34.0837,197900.0
2014-07-10 15:45:00,38.93,38.95,38.9,38.93,284100.0,34.0749,34.0924,34.0486,34.0749,284100.0
2014-07-10 15:50:00,38.93,38.94,38.86,38.89,351800.0,34.0749,34.0837,34.0136,34.0399,351800.0
2014-07-10 15:55:00,38.89,38.91,38.85,38.87,705900.0,34.0399,34.0574,34.0049,34.0224,705900.0
2014-07-11 09:30:00,38.63,38.72,38.43,38.72,359400.0,34.0853,34.1647,33.9088,34.1647,359400.0
2014-07-11 09:35:00,38.72,38.74,38.51,38.64,139400.0,34.1647,34.1823,33.9794,34.0941,139400.0
2014-07-11 09:40:00,38.64,38.71,38.59,38.63,114600.0,34.0941,34.1559,34.05,34.0853,114600.0
2014-07-11 09:45:00,38.63,38.71,38.61,38.69,121000.0,34.0853,34.1559,34.0676,34.1382,121000.0
2014-07-11 09:50:00,38.69,38.7,38.6,38.62,211000.0,34.1382,34.147,34.0588,34.0765,211000.0
2014-07-11 09:55:00,38.63,38.7,38.6,38.66,100600.0,34.0853,34.147,34.0588,34.1117,100600.0
2014-07-11 10:00:00,38.67,38.68,38.61,38.66,113500.0,34.1206,34.1294,34.0676,34.1117,113500.0
2014-07-11 10:05:00,38.66,38.69,38.62,38.65,74900.0,34.1117,34.1382,34.0765,34.1029,74900.0
2014-07-11 10:10:00,38.65,38.71,38.6,38.7,173500.0,34.1029,34.1559,34.0588,34.147,173500.0
2014-07-11 10:15:00,38.71,38.81,38.61,38.8,152800.0,34.1559,34.2441,34.0676,34.2353,152800.0
2014-07-11 10:20:00,38.8,38.81,38.74,38.76,154600.0,34.2353,34.2441,34.1823,34.2,154600.0
2014-07-11 10:25:00,38.75,38.77,38.7,38.7,94000.0,34.1912,34.2088,34.147,34.147,94000.0
2014-07-11 10:30:00,38.71,38.73,38.67,38.7,112700.0,34.1559,34.1735,34.1206,34.147,112700.0
2014-07-11 10:35:00,38.69,38.7,38.58,38.61,81900.0,34.1382,34.147,34.0412,34.0676,81900.0
2014-07-11 10:40:00,38.6,38.63,38.54,38.54,209500.0,34.0588,34.0853,34.0059,34.0059,209500.0
2014-07-11 10:45:00,38.55,38.6,38.52,38.59,65500.0,34.0147,34.0588,33.9882,34.05,65500.0
2014-07-11 10:50:00,38.6,38.62,38.52,38.56,109900.0,34.0588,34.0765,33.9882,34.0235,109900.0
2014-07-11 10:55:00,38.55,38.6,38.54,38.58,46200.0,34.0147,34.0588,34.0059,34.0412,46200.0
2014-07-11 11:00:00,38.59,38.59,38.48,38.5,196900.0,34.05,34.05,33.9529,33.9706,196900.0
2014-07-11 11:05:00,38.49,38.49,38.35,38.39,433000.0,33.9617,33.9617,33.8382,33.8735,433000.0
2014-07-11 11:10:00,38.39,38.4,38.31,38.34,253900.0,33.8735,33.8823,33.8029,33.8294,253900.0
2014-07-11 11:15:00,38.34,38.43,38.31,38.32,229100.0,33.8294,33.9088,33.8029,33.8117,229100.0
2014-07-11 11:20:00,38.32,38.37,38.32,38.33,137200.0,33.8117,33.8559,33.8117,33.8206,137200.0
2014-07-11 11:25:00,38.33,38.45,38.33,38.4,103900.0,33.8206,33.9265,33.8206,33.8823,103900.0
2014-07-11 11:30:00,38.41,38.48,38.41,38.48,114400.0,33.8912,33.9529,33.8912,33.9529,114400.0
2014-07-11 11:35:00,38.48,38.48,38.43,38.45,108600.0,33.9529,33.9529,33.9088,33.9265,108600.0
2014-07-11 11:40:00,38.44,38.45,38.41,38.42,66400.0,33.9176,33.9265,33.8912,33.9,66400.0
2014-07-11 11:45:00,38.42,38.43,38.4,38.42,77100.0,33.9,33.9088,33.8823,33.9,77100.0
2014-07-11 11:50:00,38.41,38.44,38.4,38.43,70500.0,33.8912,33.9176,33.8823,33.9088,70500.0
2014-07-11 11:55:00,38.43,38.44,38.41,38.42,49000.0,33.9088,33.9176,33.8912,33.9,49000.0
2014-07-11 12:00:00,38.42,38.43,38.4,38.43,59900.0,33.9,33.9088,33.8823,33.9088,59900.0
2014-07-11 12:05:00,38.43,38.45,38.42,38.42,41900.0,33.9088,33.9265,33.9,33.9,41900.0
2014-07-11 12:10:00,38.42,38.48,38.41,38.47,58300.0,33.9,33.9529,33.8912,33.9441,58300.0
2014-07-11 12:15:00,38.47,38.48,38.42,38.42,72700.0,33.9441,33.9529,33.9,33.9,72700.0
2014-07-11 12:20:00,38.43,38.43,38.4,38.4,56600.0,33.9088,33.9088,33.8823,33.8823,56600.0
2014-07-11 12:25:00,38.41,38.42,38.34,38.35,102000.0,33.8912,33.9,33.8294,33.8382,102000.0
2014-07-11 12:30:00,38.34,38.4,38.34,38.39,55400.0,33.8294,33.8823,33.8294,33.8735,55400.0
2014-07-11 12:35:00,38.39,38.43,38.39,38.42,50500.0,33.8735,33.9088,33.8735,33.9,50500.0
2014-07-11 12:40:00,38.42,38.44,38.41,38.44,43400.0,33.9,33.9176,33.8912,33.9176,43400.0
2014-07-11 12:45:00,38.44,38.45,38.42,38.43,53200.0,33.9176,33.9265,33.9,33.9088,53200.0
2014-07-11 12:50:00,38.43,38.45,38.42,38.45,27100.0,33.9088,33.9265,33.9,33.9265,27100.0
2014-07-11 12:55:00,38.45,38.47,38.43,38.45,40200.0,33.9265,33.9441,33.9088,33.9265,40200.0
2014-07-11 13:00:00,38.46,38.49,38.45,38.48,45600.0,33.9353,33.9617,33.9265,33.9529,45600.0
2014-07-11 13:05:00,38.49,38.51,38.47,38.5,55300.0,33.9617,33.9794,33.9441,33.9706,55300.0
2014-07-11 13:10:00,38.5,38.57,38.49,38.56,61000.0,33.9706,34.0323,33.9617,34.0235,61000.0
2014-07-11 13:15:00,38.55,38.56,38.5,38.54,137800.0,34.0147,34.0235,33.9706,34.0059,137800.0
2014-07-11 13:20:00,38.54,38.55,38.52,38.54,58100.0,34.0059,34.0147,33.9882,34.0059,58100.0
2014-07-11 13:25:00,38.54,38.55,38.53,38.55,48700.0,34.0059,34.0147,33.997,34.0147,48700.0
2014-07-11 13:30:00,38.55,38.58,38.51,38.58,215400.0,34.0147,34.0412,33.9794,34.0412,215400.0
2014-07-11 13:35:00,38.57,38.6,38.56,38.58,110000.0,34.0323,34.0588,34.0235,34.0412,110000.0
2014-07-11 13:40:00,38.58,38.64,38.58,38.64,54100.0,34.0412,34.0941,34.0412,34.0941,54100.0
2014-07-11 13:45:00,38.64,38.65,38.62,38.62,34500.0,34.0941,34.1029,34.0765,34.0765,34500.0
2014-07-11 13:50:00,38.62,38.62,38.58,38.59,56100.0,34.0765,34.0765,34.0412,34.05,56100.0
2014-07-11 13:55:00,38.59,38.59,38.56,38.57,41600.0,34.05,34.05,34.0235,34.0323,41600.0
2014-07-11 14:00:00,38.57,38.6,38.56,38.58,42300.0,34.0323,34.0588,34.0235,34.0412,42300.0
2014-07-11 14:05:00,38.58,38.6,38.56,38.6,45700.0,34.0412,34.0588,34.0235,34.0588,45700.0
2014-07-11 14:10:00,38.59,38.6,38.58,38.58,29800.0,34.05,34.0588,34.0412,34.0412,29800.0
2014-07-11 14:15:00,38.58,38.58,38.55,38.55,44100.0,34.0412,34.0412,34.0147,34.0147,44100.0
2014-07-11 14:20:00,38.56,38.59,38.55,38.58,33500.0,34.0235,34.05,34.0147,34.0412,33500.0
2014-07-11 14:25:00,38.58,38.59,38.55,38.56,53700.0,34.0412,34.05,34.0147,34.0235,53700.0
2014-07-11 14:30:00,38.55,38.61,38.54,38.58,46700.0,34.0147,34.0676,34.0059,34.0412,46700.0
2014-07-11 14:35:00,38.58,38.61,38.56,38.57,35800.0,34.0412,34.0676,34.0235,34.0323,35800.0
2014-07-11 14:40:00,38.57,38.58,38.56,38.58,53000.0,34.0323,34.0412,34.0235,34.0412,53000.0
2014-07-11 14:45:00,38.58,38.59,38.55,38.57,46300.0,34.0412,34.05,34.0147,34.0323,46300.0
2014-07-11 14:50:00,38.56,38.61,38.55,38.61,36900.0,34.0235,34.0676,34.0147,34.0676,36900.0
2014-07-11 14:55:00,38.61,38.61,38.57,38.58,49300.0,34.0676,34.0676,34.0323,34.0412,49300.0
2014-07-11 15:00:00,38.58,38.64,38.58,38.64,43900.0,34.0412,34.0941,34.0412,34.0941,43900.0
2014-07-11 15:05:00,38.64,38.66,38.61,38.66,61900.0,34.0941,34.1117,34.0676,34.1117,61900.0
2014-07-11 15:10:00,38.66,38.67,38.59,38.62,62100.0,34.1117,34.1206,34.05,34.0765,62100.0
2014-07-11 15:15:00,38.62,38.64,38.6,38.61,82300.0,34.0765,34.0941,34.0588,34.0676,82300.0
2014-07-11 15:20:00,38.61,38.66,38.61,38.65,46400.0,34.0676,34.1117,34.0676,34.1029,46400.0
2014-07-11 15:25:00,38.65,38.67,38.63,38.66,83400.0,34.1029,34.1206,34.0853,34.1117,83400.0
2014-07-11 15:30:00,38.66,38.66,38.61,38.62,71200.0,34.1117,34.1117,34.0676,34.0765,71200.0
2014-07-11 15:35:00,38.61,38.71,38.61,38.7,213900.0,34.0676,34.1559,34.0676,34.147,213900.0
2014-07-11 15:40:00,38.7,38.73,38.66,38.69,112200.0,34.147,34.1735,34.1117,34.1382,112200.0
2014-07-11 15:45:00,38.7,38.7,38.66,38.67,132700.0,34.147,34.147,34.1117,34.1206,132700.0
2014-07-11 15:50:00,38.68,38.71,38.68,38.71,305800.0,34.1294,34.1559,34.1294,34.1559,305800.0
2014-07-11 15:55:00,38.7,38.76,38.68,38.72,563200.0,34.147,34.2,34.1294,34.1647,563200.0
2014-07-14 09:30:00,38.63,38.73,38.54,38.56,270100.0,34.0853,34.1735,34.0059,34.0235,270100.0
2014-07-14 09:35:00,38.56,38.7,38.54,38.56,104300.0,34.0235,34.147,34.0059,34.0235,104300.0
2014-07-14 09:40:00,38.56,38.64,38.53,38.55,102600.0,34.0235,34.0941,33.997,34.0147,102600.0
2014-07-14 09:45:00,38.55,38.62,38.52,38.53,104800.0,34.0147,34.0765,33.9882,33.997,104800.0
2014-07-14 09:50:00,38.54,38.61,38.54,38.57,83700.0,34.0059,34.0676,34.0059,34.0323,83700.0
2014-07-14 09:55:00,38.57,38.57,38.51,38.54,64700.0,34.0323,34.0323,33.9794,34.0059,64700.0
2014-07-14 10:00:00,38.54,38.64,38.52,38.62,82100.0,34.0059,34.0941,33.9882,34.0765,82100.0
2014-07-14 10:05:00,38.63,38.65,38.54,38.57,92800.0,34.0853,34.1029,34.0059,34.0323,92800.0
2014-07-14 10:10:00,38.57,38.68,38.56,38.65,184200.0,34.0323,34.1294,34.0235,34.1029,184200.0
2014-07-14 10:15:00,38.66,38.68,38.62,38.62,77900.0,34.1117,34.1294,34.0765,34.0765,77900.0
2014-07-14 10:20:00,38.63,38.68,38.62,38.63,61700.0,34.0853,34.1294,34.0765,34.0853,61700.0
2014-07-14 10:25:00,38.64,38.69,38.62,38.66,94800.0,34.0941,34.1382,34.0765,34.1117,94800.0
2014-07-14 10:30:00,38.66,38.7,38.63,38.7,110000.0,34.1117,34.147,34.0853,34.147,110000.0
2014-07-14 10:35:00,38.7,38.7,38.66,38.67,93800.0,34.147,34.147,34.1117,34.1206,93800.0
2014-07-14 10:40:00,38.66,38.69,38.65,38.68,84200.0,34.1117,34.1382,34.1029,34.1294,84200.0
2014-07-14 10:45:00,38.68,38.7,38.66,38.67,99100.0,34.1294,34.147,34.1117,34.1206,99100.0
2014-07-14 10:50:00,38.67,38.67,38.59,38.6,163100.0,34.1206,34.1206,34.05,34.0588,163100.0
2014-07-14 10:55:00,38.6,38.63,38.59,38.63,124100.0,34.0588,34.0853,34.05,34.0853,124100.0
2014-07-14 11:00:00,38.63,38.66,38.62,38.65,69800.0,34.0853,34.1117,34.0765,34.1029,69800.0
2014-07-14 11:05:00,38.65,38.7,38.64,38.69,45100.0,34.1029,34.147,34.0941,34.1382,45100.0
2014-07-14 11:10:00,38.68,38.69,38.67,38.68,68700.0,34.1294,34.1382,34.1206,34.1294,68700.0
2014-07-14 11:15:00,38.67,38.68,38.64,38.64,69400.0,34.1206,34.1294,34.0941,34.0941,69400.0
2014-07-14 11:20:00,38.64,38.65,38.6,38.64,44400.0,34.0941,34.1029,34.0588,34.0941,44400.0
2014-07-14 11:25:00,38.64,38.64,38.59,38.61,54800.0,34.0941,34.0941,34.05,34.0676,54800.0
2014-07-14 11:30:00,38.62,38.63,38.56,38.57,62400.0,34.0765,34.0853,34.0235,34.0323,62400.0
2014-07-14 11:35:00,38.57,38.59,38.56,38.57,76400.0,34.0323,34.05,34.0235,34.0323,76400.0
2014-07-14 11:40:00,38.57,38.61,38.55,38.58,52400.0,34.0323,34.0676,34.0147,34.0412,52400.0
2014-07-14 11:45:00,38.59,38.6,38.53,38.57,66300.0,34.05,34.0588,33.997,34.0323,66300.0
2014-07-14 11:50:00,38.57,38.58,38.54,38.57,87300.0,34.0323,34.0412,34.0059,34.0323,87300.0
2014-07-14 11:55:00,38.57,38.62,38.55,38.6,32600.0,34.0323,34.0765,34.0147,34.0588,32600.0
2014-07-14 12:00:00,38.6,38.61,38.56,38.61,53100.0,34.0588,34.0676,34.0235,34.0676,53100.0
2014-07-14 12:05:00,38.61,38.61,38.58,38.59,55500.0,34.0676,34.0676,34.0412,34.05,55500.0
2014-07-14 12:10:00,38.59,38.62,38.57,38.58,49100.0,34.05,34.0765,34.0323,34.0412,49100.0
2014-07-14 12:15:00,38.59,38.61,38.57,38.58,30600.0,34.05,34.0676,34.0323,34.0412,30600.0
2014-07-14 12:20:00,38.59,38.62,38.59,38.61,49900.0,34.05,34.0765,34.05,34.0676,49900.0
2014-07-14 12:25:00,38.61,38.62,38.59,38.62,28100.0,34.0676,34.0765,34.05,34.0765,28100.0
2014-07-14 12:30:00,38.62,38.67,38.61,38.65,88400.0,34.0765,34.1206,34.0676,34.1029,88400.0
2014-07-14 12:35:00,38.64,38.68,38.63,38.65,51000.0,34.0941,34.1294,34.0853,34.1029,51000.0
2014-07-14 12:40:00,38.65,38.68,38.65,38.66,64800.0,34.1029,34.1294,34.1029,34.1117,64800.0
2014-07-14 12:45:00,38.66,38.67,38.62,38.64,69100.0,34.1117,34.1206,34.0765,34.0941,69100.0
2014-07-14 12:50:00,38.63,38.63,38.55,38.58,98600.0,34.0853,34.0853,34.0147,34.0412,98600.0
2014-07-14 12:55:00,38.57,38.58,38.52,38.52,95700.0,34.0323,34.0412,33.9882,33.9882,95700.0
2014-07-14 13:00:00,38.53,38.56,38.52,38.53,44200.0,33.997,34.0235,33.9882,33.997,44200.0
2014-07-14 13:05:00,38.53,38.56,38.52,38.56,31900.0,33.997,34.0235,33.9882,34.0235,31900.0
2014-07-14 13:10:00,38.55,38.63,38.55,38.63,42200.0,34.0147,34.0853,34.0147,34.0853,42200.0
2014-07-14 13:15:00,38.63,38.63,38.59,38.61,27400.0,34.0853,34.0853,34.05,34.0676,27400.0
2014-07-14 13:20:00,38.61,38.64,38.61,38.63,47300.0,34.0676,34.0941,34.0676,34.0853,47300.0
2014-07-14 13:25:00,38.63,38.64,38.61,38.63,39600.0,34.0853,34.0941,34.0676,34.0853,39600.0
2014-07-14 13:30:00,38.63,38.63,38.57,38.58,53800.0,34.0853,34.0853,34.0323,34.0412,53800.0
2014-07-14 13:35:00,38.57,38.62,38.57,38.62,19200.0,34.0323,34.0765,34.0323,34.0765,19200.0
2014-07-14 13:40:00,38.61,38.63,38.6,38.62,25100.0,34.0676,34.0853,34.0588,34.0765,25100.0
2014-07-14 13:45:00,38.61,38.63,38.6,38.63,40200.0,34.0676,34.0853,34.0588,34.0853,40200.0
2014-07-14 13:50:00,38.62,38.64,38.61,38.61,30600.0,34.0765,34.0941,34.0676,34.0676,30600.0
2014-07-14 13:55:00,38.62,38.67,38.6,38.67,88100.0,34.0765,34.1206,34.0588,34.1206,88100.0
2014-07-14 14:00:00,38.67,38.68,38.62,38.65,79700.0,34.1206,34.1294,34.0765,34.1029,79700.0
2014-07-14 14:05:00,38.65,38.66,38.62,38.66,29100.0,34.1029,34.1117,34.0765,34.1117,29100.0
2014-07-14 14:10:00,38.65,38.66,38.63,38.66,59200.0,34.1029,34.1117,34.0853,34.1117,59200.0
2014-07-14 14:15:00,38.66,38.69,38.65,38.69,35600.0,34.1117,34.1382,34.1029,34.1382,35600.0
2014-07-14 14:20:00,38.68,38.68,38.65,38.67,41200.0,34.1294,34.1294,34.1029,34.1206,41200.0
2014-07-14 14:25:00,38.67,38.68,38.65,38.65,46100.0,34.1206,34.1294,34.1029,34.1029,46100.0
2014-07-14 14:30:00,38.66,38.69,38.65,38.67,59700.0,34.1117,34.1382,34.1029,34.1206,59700.0
2014-07-14 14:35:00,38.68,38.71,38.66,38.69,63300.0,34.1294,34.1559,34.1117,34.1382,63300.0
2014-07-14 14:40:00,38.68,38.71,38.68,38.7,29000.0,34.1294,34.1559,34.1294,34.147,29000.0
2014-07-14 14:45:00,38.7,38.71,38.7,38.7,24900.0,34.147,34.1559,34.147,34.147,24900.0
2014-07-14 14:50:00,38.7,38.71,38.7,38.7,36900.0,34.147,34.1559,34.147,34.147,36900.0
2014-07-14 14:55:00,38.7,38.72,38.69,38.72,56300.0,34.147,34.1647,34.1382,34.1647,56300.0
2014-07-14 15:00:00,38.72,38.72,38.71,38.72,46200.0,34.1647,34.1647,34.1559,34.1647,46200.0
2014-07-14 15:05:00,38.72,38.72,38.69,38.72,124400.0,34.1647,34.1647,34.1382,34.1647,124400.0
2014-07-14 15:10:00,38.71,38.72,38.66,38.67,50500.0,34.1559,34.1647,34.1117,34.1206,50500.0
2014-07-14 15:15:00,38.67,38.68,38.65,38.68,43400.0,34.1206,34.1294,34.1029,34.1294,43400.0
2014-07-14 15:20:00,38.67,38.68,38.67,38.68,23100.0,34.1206,34.1294,34.1206,34.1294,23100.0
2014-07-14 15:25:00,38.68,38.72,38.67,38.71,68300.0,34.1294,34.1647,34.1206,34.1559,68300.0
2014-07-14 15:30:00,38.71,38.72,38.7,38.7,67900.0,34.1559,34.1647,34.147,34.147,67900.0
2014-07-14 15:35:00,38.7,38.72,38.69,38.72,61700.0,34.147,34.1647,34.1382,34.1647,61700.0
2014-07-14 15:40:00,38.72,38.72,38.71,38.72,53700.0,34.1647,34.1647,34.1559,34.1647,53700.0
2014-07-14 15:45:00,38.71,38.72,38.71,38.72,59900.0,34.1559,34.1647,34.1559,34.1647,59900.0
2014-07-14 15:50:00,38.72,38.72,38.69,38.7,169600.0,34.1647,34.1647,34.1382,34.147,169600.0
2014-07-14 15:55:00,38.7,38.71,38.69,38.69,300500.0,34.147,34.1559,34.1382,34.1382,300500.0
2014-07-15 09:30:00,38.65,38.8,38.65,38.77,203200.0,34.1029,34.2353,34.1029,34.2088,203200.0
2014-07-15 09:35:00,38.77,38.84,38.76,38.82,75600.0,34.2088,34.2706,34.2,34.2529,75600.0
2014-07-15 09:40:00,38.82,38.83,38.75,38.82,78300.0,34.2529,34.2617,34.1912,34.2529,78300.0
2014-07-15 09:45:00,38.83,38.87,38.72,38.74,121400.0,34.2617,34.297,34.1647,34.1823,121400.0
2014-07-15 09:50:00,38.73,38.73,38.62,38.64,133800.0,34.1735,34.1735,34.0765,34.0941,133800.0
2014-07-15 09:55:00,38.64,38.67,38.58,38.61,113100.0,34.0941,34.1206,34.0412,34.0676,113100.0
2014-07-15 10:00:00,38.62,38.71,38.62,38.66,291900.0,34.0765,34.1559,34.0765,34.1117,291900.0
2014-07-15 10:05:00,38.67,38.67,38.57,38.58,177600.0,34.1206,34.1206,34.0323,34.0412,177600.0
2014-07-15 10:10:00,38.57,38.64,38.56,38.56,257300.0,34.0323,34.0941,34.0235,34.0235,257300.0
2014-07-15 10:15:00,38.56,38.62,38.53,38.61,100000.0,34.0235,34.0765,33.997,34.0676,100000.0
2014-07-15 10:20:00,38.61,38.65,38.59,38.6,73600.0,34.0676,34.1029,34.05,34.0588,73600.0
2014-07-15 10:25:00,38.6,38.61,38.54,38.54,103400.0,34.0588,34.0676,34.0059,34.0059,103400.0
2014-07-15 10:30:00,38.55,38.61,38.54,38.56,84700.0,34.0147,34.0676,34.0059,34.0235,84700.0
2014-07-15 10:35:00,38.56,38.56,38.42,38.42,230800.0,34.0235,34.0235,33.9,33.9,230800.0
2014-07-15 10:40:00,38.42,38.42,38.31,38.37,230000.0,33.9,33.9,33.8029,33.8559,230000.0
2014-07-15 10:45:00,38.36,38.43,38.32,38.43,297000.0,33.847,33.9088,33.8117,33.9088,297000.0
2014-07-15 10:50:00,38.42,38.48,38.4,38.41,150800.0,33.9,33.9529,33.8823,33.8912,150800.0
2014-07-15 10:55:00,38.4,38.41,38.22,38.23,179000.0,33.8823,33.8912,33.7235,33.7323,179000.0
2014-07-15 11:00:00,38.24,38.24,38.15,38.18,194700.0,33.7412,33.7412,33.6617,33.6882,194700.0
2014-07-15 11:05:00,38.17,38.29,38.17,38.28,164200.0,33.6794,33.7853,33.6794,33.7765,164200.0
2014-07-15 11:10:00,38.27,38.3,38.27,38.27,87300.0,33.7676,33.7941,33.7676,33.7676,87300.0
2014-07-15 11:15:00,38.26,38.27,38.22,38.25,125000.0,33.7588,33.7676,33.7235,33.75,125000.0
2014-07-15 11:20:00,38.25,38.27,38.21,38.26,113000.0,33.75,33.7676,33.7147,33.7588,113000.0
2014-07-15 11:25:00,38.27,38.29,38.23,38.25,116700.0,33.7676,33.7853,33.7323,33.75,116700.0
2014-07-15 11:30:00,38.25,38.27,38.21,38.22,150900.0,33.75,33.7676,33.7147,33.7235,150900.0
2014-07-15 11:35:00,38.23,38.26,38.2,38.22,127200.0,33.7323,33.7588,33.7059,33.7235,127200.0
2014-07-15 11:40:00,38.22,38.23,38.19,38.2,121100.0,33.7235,33.7323,33.697,33.7059,121100.0
2014-07-15 11:45:00,38.19,38.2,38.11,38.14,221300.0,33.697,33.7059,33.6265,33.6529,221300.0
2014-07-15 11:50:00,38.14,38.2,38.14,38.16,81200.0,33.6529,33.7059,33.6529,33.6706,81200.0
2014-07-15 11:55:00,38.16,38.16,38.06,38.07,142900.0,33.6706,33.6706,33.5823,33.5912,142900.0
2014-07-15 12:00:00,38.06,38.1,38.0,38.01,144300.0,33.5823,33.6176,33.5294,33.5382,144300.0
2014-07-15 12:05:00,38.01,38.05,38.0,38.02,157100.0,33.5382,33.5735,33.5294,33.547,157100.0
2014-07-15 12:10:00,38.01,38.04,38.0,38.02,77400.0,33.5382,33.5647,33.5294,33.547,77400.0
2014-07-15 12:15:00,38.02,38.13,38.01,38.11,134700.0,33.547,33.6441,33.5382,33.6265,134700.0
2014-07-15 12:20:00,38.11,38.12,38.06,38.09,76800.0,33.6265,33.6353,33.5823,33.6088,76800.0
2014-07-15 12:25:00,38.09,38.18,38.09,38.18,77500.0,33.6088,33.6882,33.6088,33.6882,77500.0
2014-07-15 12:30:00,38.18,38.18,38.12,38.14,81400.0,33.6882,33.6882,33.6353,33.6529,81400.0
2014-07-15 12:35:00,38.14,38.17,38.13,38.14,85600.0,33.6529,33.6794,33.6441,33.6529,85600.0
2014-07-15 12:40:00,38.15,38.19,38.14,38.16,49700.0,33.6617,33.697,33.6529,33.6706,49700.0
2014-07-15 12:45:00,38.15,38.18,38.12,38.14,102600.0,33.6617,33.6882,33.6353,33.6529,102600.0
2014-07-15 12:50:00,38.13,38.16,38.11,38.11,50200.0,33.6441,33.6706,33.6265,33.6265,50200.0
2014-07-15 12:55:00,38.12,38.14,38.08,38.09,50000.0,33.6353,33.6529,33.6,33.6088,50000.0
2014-07-15 13:00:00,38.08,38.11,38.06,38.06,72300.0,33.6,33.6265,33.5823,33.5823,72300.0
2014-07-15 13:05:00,38.07,38.1,38.06,38.09,73400.0,33.5912,33.6176,33.5823,33.6088,73400.0
2014-07-15 13:10:00,38.09,38.18,38.08,38.16,46800.0,33.6088,33.6882,33.6,33.6706,46800.0
2014-07-15 13:15:00,38.16,38.22,38.16,38.21,62800.0,33.6706,33.7235,33.6706,33.7147,62800.0
2014-07-15 13:20:00,38.22,38.23,38.16,38.17,38900.0,33.7235,33.7323,33.6706,33.6794,38900.0
2014-07-15 13:25:00,38.17,38.18,38.1,38.14,76300.0,33.6794,33.6882,33.6176,33.6529,76300.0
2014-07-15 13:30:00,38.14,38.19,38.13,38.16,49500.0,33.6529,33.697,33.6441,33.6706,49500.0
2014-07-15 13:35:00,38.16,38.21,38.16,38.17,77200.0,33.6706,33.7147,33.6706,33.6794,77200.0
2014-07-15 13:40:00,38.17,38.19,38.14,38.15,128300.0,33.6794,33.697,33.6529,33.6617,128300.0
2014-07-15 13:45:00,38.16,38.18,38.13,38.18,52500.0,33.6706,33.6882,33.6441,33.6882,52500.0
2014-07-15 13:50:00,38.18,38.22,38.17,38.17,48400.0,33.6882,33.7235,33.6794,33.6794,48400.0
2014-07-15 13:55:00,38.17,38.18,38.14,38.17,42500.0,33.6794,33.6882,33.6529,33.6794,42500.0
2014-07-15 14:00:00,38.16,38.2,38.15,38.16,58900.0,33.6706,33.7059,33.6617,33.6706,58900.0
2014-07-15 14:05:00,38.16,38.2,38.15,38.16,69900.0,33.6706,33.7059,33.6617,33.6706,69900.0
2014-07-15 14:10:00,38.16,38.23,38.16,38.22,50700.0,33.6706,33.7323,33.6706,33.7235,50700.0
2014-07-15 14:15:00,38.22,38.27,38.21,38.25,57100.0,33.7235,33.7676,33.7147,33.75,57100.0
2014-07-15 14:20:00,38.25,38.29,38.25,38.29,32900.0,33.75,33.7853,33.75,33.7853,32900.0
2014-07-15 14:25:00,38.28,38.29,38.24,38.24,57800.0,33.7765,33.7853,33.7412,33.7412,57800.0
2014-07-15 14:30:00,38.24,38.26,38.19,38.2,52400.0,33.7412,33.7588,33.697,33.7059,52400.0
2014-07-15 14:35:00,38.19,38.24,38.17,38.19,37700.0,33.697,33.7412,33.6794,33.697,37700.0
2014-07-15 14:40:00,38.2,38.23,38.19,38.19,53400.0,33.7059,33.7323,33.697,33.697,53400.0
2014-07-15 14:45:00,38.19,38.26,38.18,38.25,100100.0,33.697,33.7588,33.6882,33.75,100100.0
2014-07-15 14:50:00,38.26,38.27,38.21,38.26,62900.0,33.7588,33.7676,33.7147,33.7588,62900.0
2014-07-15 14:55:00,38.25,38.28,38.23,38.26,61400.0,33.75,33.7765,33.7323,33.7588,61400.0
2014-07-15 15:00:00,38.26,38.27,38.23,38.23,90500.0,33.7588,33.7676,33.7323,33.7323,90500.0
2014-07-15 15:05:00,38.24,38.25,38.16,38.17,71200.0,33.7412,33.75,33.6706,33.6794,71200.0
2014-07-15 15:10:00,38.16,38.2,38.14,38.2,65800.0,33.6706,33.7059,33.6529,33.7059,65800.0
2014-07-15 15:15:00,38.19,38.2,38.18,38.18,50800.0,33.697,33.7059,33.6882,33.6882,50800.0
2014-07-15 15:20:00,38.19,38.2,38.16,38.16,63500.0,33.697,33.7059,33.6706,33.6706,63500.0
2014-07-15 15:25:00,38.16,38.19,38.16,38.16,83800.0,33.6706,33.697,33.6706,33.6706,83800.0
2014-07-15 15:30:00,38.16,38.22,38.16,38.22,63400.0,33.6706,33.7235,33.6706,33.7235,63400.0
2014-07-15 15:35:00,38.22,38.26,38.21,38.24,133200.0,33.7235,33.7588,33.7147,33.7412,133200.0
2014-07-15 15:40:00,38.24,38.28,38.23,38.26,120200.0,33.7412,33.7765,33.7323,33.7588,120200.0
2014-07-15 15:45:00,38.25,38.26,38.19,38.26,254500.0,33.75,33.7588,33.697,33.7588,254500.0
2014-07-15 15:50:00,38.26,38.28,38.25,38.27,241600.0,33.7588,33.7765,33.75,33.7676,241600.0
2014-07-15 15:55:00,38.28,38.32,38.27,38.29,703700.0,33.7765,33.8117,33.7676,33.7853,703700.0
2014-07-16 09:30:00,38.62,38.85,38.62,38.83,307200.0,34.0765,34.2794,34.0765,34.2617,307200.0
2014-07-16 09:35:00,38.83,38.87,38.71,38.74,194800.0,34.2617,34.297,34.1559,34.1823,194800.0
2014-07-16 09:40:00,38.74,38.83,38.69,38.78,212700.0,34.1823,34.2617,34.1382,34.2176,212700.0
2014-07-16 09:45:00,38.78,38.85,38.78,38.83,97700.0,34.2176,34.2794,34.2176,34.2617,97700.0
2014-07-16 09:50:00,38.84,38.88,38.84,38.86,96900.0,34.2706,34.3059,34.2706,34.2882,96900.0
2014-07-16 09:55:00,38.86,38.9,38.81,38.88,156100.0,34.2882,34.3235,34.2441,34.3059,156100.0
2014-07-16 10:00:00,38.88,38.96,38.88,38.94,238200.0,34.3059,34.3765,34.3059,34.3588,238200.0
2014-07-16 10:05:00,38.95,39.0,38.94,38.97,192000.0,34.3676,34.4117,34.3588,34.3853,192000.0
2014-07-16 10:10:00,38.97,39.0,38.96,39.0,99200.0,34.3853,34.4117,34.3765,34.4117,99200.0
2014-07-16 10:15:00,38.99,39.0,38.96,39.0,173800.0,34.4029,34.4117,34.3765,34.4117,173800.0
2014-07-16 10:20:00,38.99,39.0,38.96,38.97,117400.0,34.4029,34.4117,34.3765,34.3853,117400.0
2014-07-16 10:25:00,38.98,38.99,38.9,38.92,120100.0,34.3941,34.4029,34.3235,34.3412,120100.0
2014-07-16 10:30:00,38.91,38.92,38.81,38.84,138500.0,34.3323,34.3412,34.2441,34.2706,138500.0
2014-07-16 10:35:00,38.85,38.87,38.82,38.85,95600.0,34.2794,34.297,34.2529,34.2794,95600.0
2014-07-16 10:40:00,38.84,38.87,38.81,38.81,79400.0,34.2706,34.297,34.2441,34.2441,79400.0
2014-07-16 10:45:00,38.81,38.82,38.73,38.74,145900.0,34.2441,34.2529,34.1735,34.1823,145900.0
2014-07-16 10:50:00,38.75,38.76,38.68,38.7,178400.0,34.1912,34.2,34.1294,34.147,178400.0
2014-07-16 10:55:00,38.7,38.83,38.69,38.8,76500.0,34.147,34.2617,34.1382,34.2353,76500.0
2014-07-16 11:00:00,38.8,38.83,38.76,38.79,64900.0,34.2353,34.2617,34.2,34.2265,64900.0
2014-07-16 11:05:00,38.79,38.82,38.76,38.8,63200.0,34.2265,34.2529,34.2,34.2353,63200.0
2014-07-16 11:10:00,38.81,38.86,38.8,38.84,55500.0,34.2441,34.2882,34.2353,34.2706,55500.0
2014-07-16 11:15:00,38.85,38.87,38.84,38.85,50600.0,34.2794,34.297,34.2706,34.2794,50600.0
2014-07-16 11:20:00,38.86,38.87,38.84,38.87,54800.0,34.2882,34.297,34.2706,34.297,54800.0
2014-07-16 11:25:00,38.87,38.87,38.84,38.87,80800.0,34.297,34.297,34.2706,34.297,80800.0
2014-07-16 11:30:00,38.87,38.87,38.84,38.87,91600.0,34.297,34.297,34.2706,34.297,91600.0
2014-07-16 11:35:00,38.87,38.87,38.74,38.74,147700.0,34.297,34.297,34.1823,34.1823,147700.0
2014-07-16 11:40:00,38.75,38.75,38.72,38.73,100900.0,34.1912,34.1912,34.1647,34.1735,100900.0
2014-07-16 11:45:00,38.73,38.75,38.68,38.7,178300.0,34.1735,34.1912,34.1294,34.147,178300.0
2014-07-16 11:50:00,38.71,38.77,38.7,38.76,96400.0,34.1559,34.2088,34.147,34.2,96400.0
2014-07-16 11:55:00,38.76,38.77,38.73,38.76,121000.0,34.2,34.2088,34.1735,34.2,121000.0
2014-07-16 12:00:00,38.77,38.77,38.72,38.73,90000.0,34.2088,34.2088,34.1647,34.1735,90000.0
2014-07-16 12:05:00,38.73,38.84,38.73,38.83,78900.0,34.1735,34.2706,34.1735,34.2617,78900.0
2014-07-16 12:10:00,38.82,38.85,38.82,38.83,77500.0,34.2529,34.2794,34.2529,34.2617,77500.0
2014-07-16 12:15:00,38.83,38.85,38.82,38.84,46800.0,34.2617,34.2794,34.2529,34.2706,46800.0
2014-07-16 12:20:00,38.85,38.85,38.82,38.84,58500.0,34.2794,34.2794,34.2529,34.2706,58500.0
2014-07-16 12:25:00,38.84,38.88,38.84,38.85,67500.0,34.2706,34.3059,34.2706,34.2794,67500.0
2014-07-16 12:30:00,38.86,38.87,38.85,38.86,39200.0,34.2882,34.297,34.2794,34.2882,39200.0
2014-07-16 12:35:00,38.87,38.87,38.82,38.82,138000.0,34.297,34.297,34.2529,34.2529,138000.0
2014-07-16 12:40:00,38.82,38.84,38.8,38.83,50500.0,34.2529,34.2706,34.2353,34.2617,50500.0
2014-07-16 12:45:00,38.83,38.85,38.82,38.82,49300.0,34.2617,34.2794,34.2529,34.2529,49300.0
2014-07-16 12:50:00,38.82,38.83,38.81,38.82,21900.0,34.2529,34.2617,34.2441,34.2529,21900.0
2014-07-16 12:55:00,38.82,38.86,38.81,38.85,58300.0,34.2529,34.2882,34.2441,34.2794,58300.0
2014-07-16 13:00:00,38.86,38.87,38.84,38.86,51500.0,34.2882,34.297,34.2706,34.2882,51500.0
2014-07-16 13:05:00,38.86,38.87,38.83,38.84,55900.0,34.2882,34.297,34.2617,34.2706,55900.0
2014-07-16 13:10:00,38.85,38.87,38.84,38.84,36800.0,34.2794,34.297,34.2706,34.2706,36800.0
2014-07-16 13:15:00,38.85,38.88,38.85,38.87,42100.0,34.2794,34.3059,34.2794,34.297,42100.0
2014-07-16 13:20:00,38.87,38.88,38.84,38.85,95200.0,34.297,34.3059,34.2706,34.2794,95200.0
2014-07-16 13:25:00,38.85,38.86,38.83,38.83,126200.0,34.2794,34.2882,34.2617,34.2617,126200.0
2014-07-16 13:30:00,38.83,38.83,38.77,38.79,57100.0,34.2617,34.2617,34.2088,34.2265,57100.0
2014-07-16 13:35:00,38.78,38.78,38.71,38.71,57100.0,34.2176,34.2176,34.1559,34.1559,57100.0
2014-07-16 13:40:00,38.71,38.72,38.68,38.7,49400.0,34.1559,34.1647,34.1294,34.147,49400.0
2014-07-16 13:45:00,38.7,38.76,38.69,38.76,43400.0,34.147,34.2,34.1382,34.2,43400.0
2014-07-16 13:50:00,38.75,38.79,38.75,38.75,29200.0,34.1912,34.2265,34.1912,34.1912,29200.0
2014-07-16 13:55:00,38.75,38.8,38.74,38.75,41500.0,34.1912,34.2353,34.1823,34.1912,41500.0
2014-07-16 14:00:00,38.75,38.78,38.75,38.77,35700.0,34.1912,34.2176,34.1912,34.2088,35700.0
2014-07-16 14:05:00,38.76,38.8,38.76,38.76,50700.0,34.2,34.2353,34.2,34.2,50700.0
2014-07-16 14:10:00,38.76,38.78,38.75,38.76,42700.0,34.2,34.2176,34.1912,34.2,42700.0
2014-07-16 14:15:00,38.76,38.8,38.76,38.79,25100.0,34.2,34.2353,34.2,34.2265,25100.0
2014-07-16 14:20:00,38.8,38.81,38.78,38.8,57000.0,34.2353,34.2441,34.2176,34.2353,57000.0
2014-07-16 14:25:00,38.8,38.83,38.79,38.82,53900.0,34.2353,34.2617,34.2265,34.2529,53900.0
2014-07-16 14:30:00,38.82,38.86,38.82,38.85,62200.0,34.2529,34.2882,34.2529,34.2794,62200.0
2014-07-16 14:35:00,38.85,38.85,38.79,38.79,36800.0,34.2794,34.2794,34.2265,34.2265,36800.0
2014-07-16 14:40:00,38.8,38.81,38.79,38.8,28100.0,34.2353,34.2441,34.2265,34.2353,28100.0
2014-07-16 14:45:00,38.81,38.83,38.8,38.8,35200.0,34.2441,34.2617,34.2353,34.2353,35200.0
2014-07-16 14:50:00,38.8,38.84,38.8,38.81,45400.0,34.2353,34.2706,34.2353,34.2441,45400.0
2014-07-16 14:55:00,38.81,38.82,38.79,38.8,45500.0,34.2441,34.2529,34.2265,34.2353,45500.0
2014-07-16 15:00:00,38.81,38.81,38.75,38.77,78200.0,34.2441,34.2441,34.1912,34.2088,78200.0
2014-07-16 15:05:00,38.77,38.77,38.76,38.77,38000.0,34.2088,34.2088,34.2,34.2088,38000.0
2014-07-16 15:10:00,38.78,38.84,38.77,38.84,62800.0,34.2176,34.2706,34.2088,34.2706,62800.0
2014-07-16 15:15:00,38.84,38.84,38.8,38.81,75200.0,34.2706,34.2706,34.2353,34.2441,75200.0
2014-07-16 15:20:00,38.8,38.83,38.79,38.83,69800.0,34.2353,34.2617,34.2265,34.2617,69800.0
2014-07-16 15:25:00,38.82,38.85,38.82,38.85,76200.0,34.2529,34.2794,34.2529,34.2794,76200.0
2014-07-16 15:30:00,38.84,38.85,38.82,38.83,100800.0,34.2706,34.2794,34.2529,34.2617,100800.0
2014-07-16 15:35:00,38.84,38.85,38.82,38.83,96700.0,34.2706,34.2794,34.2529,34.2617,96700.0
2014-07-16 15:40:00,38.83,38.84,38.82,38.83,78900.0,34.2617,34.2706,34.2529,34.2617,78900.0
2014-07-16 15:45:00,38.83,38.85,38.82,38.83,186200.0,34.2617,34.2794,34.2529,34.2617,186200.0
2014-07-16 15:50:00,38.82,38.83,38.82,38.83,129300.0,34.2529,34.2617,34.2529,34.2617,129300.0
2014-07-16 15:55:00,38.82,38.84,38.81,38.83,573100.0,34.2529,34.2706,34.2441,34.2617,573100.0
2014-07-17 09:30:00,38.6,38.62,38.33,38.42,284400.0,34.0588,34.0765,33.8206,33.9,284400.0
2014-07-17 09:35:00,38.41,38.68,38.41,38.62,273600.0,33.8912,34.1294,33.8912,34.0765,273600.0
2014-07-17 09:40:00,38.63,38.73,38.6,38.68,71900.0,34.0853,34.1735,34.0588,34.1294,71900.0
2014-07-17 09:45:00,38.69,38.71,38.62,38.66,127100.0,34.1382,34.1559,34.0765,34.1117,127100.0
2014-07-17 09:50:00,38.66,38.8,38.64,38.77,180700.0,34.1117,34.2353,34.0941,34.2088,180700.0
2014-07-17 09:55:00,38.78,38.8,38.74,38.77,37300.0,34.2176,34.2353,34.1823,34.2088,37300.0
2014-07-17 10:00:00,38.77,38.8,38.73,38.73,46300.0,34.2088,34.2353,34.1735,34.1735,46300.0
2014-07-17 10:05:00,38.74,38.78,38.68,38.74,68800.0,34.1823,34.2176,34.1294,34.1823,68800.0
2014-07-17 10:10:00,38.73,38.77,38.68,38.69,46200.0,34.1735,34.2088,34.1294,34.1382,46200.0
2014-07-17 10:15:00,38.72,38.76,38.69,38.76,29700.0,34.1647,34.2,34.1382,34.2,29700.0
2014-07-17 10:20:00,38.75,38.82,38.75,38.8,34200.0,34.1912,34.2529,34.1912,34.2353,34200.0
2014-07-17 10:25:00,38.8,38.84,38.76,38.79,162000.0,34.2353,34.2706,34.2,34.2265,162000.0
2014-07-17 10:30:00,38.79,38.83,38.78,38.8,29700.0,34.2265,34.2617,34.2176,34.2353,29700.0
2014-07-17 10:35:00,38.79,38.81,38.73,38.74,71800.0,34.2265,34.2441,34.1735,34.1823,71800.0
2014-07-17 10:40:00,38.75,38.77,38.7,38.7,39800.0,34.1912,34.2088,34.147,34.147,39800.0
2014-07-17 10:45:00,38.7,38.7,38.59,38.59,90900.0,34.147,34.147,34.05,34.05,90900.0
2014-07-17 10:50:00,38.59,38.63,38.58,38.6,45900.0,34.05,34.0853,34.0412,34.0588,45900.0
2014-07-17 10:55:00,38.6,38.62,38.58,38.61,48200.0,34.0588,34.0765,34.0412,34.0676,48200.0
2014-07-17 11:00:00,38.61,38.62,38.55,38.55,48300.0,34.0676,34.0765,34.0147,34.0147,48300.0
2014-07-17 11:05:00,38.55,38.58,38.49,38.51,88800.0,34.0147,34.0412,33.9617,33.9794,88800.0
2014-07-17 11:10:00,38.52,38.53,38.5,38.5,80700.0,33.9882,33.997,33.9706,33.9706,80700.0
2014-07-17 11:15:00,38.5,38.5,38.39,38.48,298600.0,33.9706,33.9706,33.8735,33.9529,298600.0
2014-07-17 11:20:00,38.48,38.5,38.43,38.48,61600.0,33.9529,33.9706,33.9088,33.9529,61600.0
2014-07-17 11:25:00,38.48,38.52,38.42,38.45,112600.0,33.9529,33.9882,33.9,33.9265,112600.0
2014-07-17 11:30:00,38.44,38.55,38.43,38.54,90100.0,33.9176,34.0147,33.9088,34.0059,90100.0
2014-07-17 11:35:00,38.55,38.63,38.55,38.61,52600.0,34.0147,34.0853,34.0147,34.0676,52600.0
2014-07-17 11:40:00,38.61,38.64,38.58,38.61,54700.0,34.0676,34.0941,34.0412,34.0676,54700.0
2014-07-17 11:45:00,38.61,38.65,38.56,38.64,91300.0,34.0676,34.1029,34.0235,34.0941,91300.0
2014-07-17 11:50:00,38.63,38.66,38.61,38.64,71300.0,34.0853,34.1117,34.0676,34.0941,71300.0
2014-07-17 11:55:00,38.65,38.66,38.6,38.66,78000.0,34.1029,34.1117,34.0588,34.1117,78000.0
2014-07-17 12:00:00,38.66,38.66,38.59,38.61,147800.0,34.1117,34.1117,34.05,34.0676,147800.0
2014-07-17 12:05:00,38.61,38.65,38.58,38.61,116100.0,34.0676,34.1029,34.0412,34.0676,116100.0
2014-07-17 12:10:00,38.61,38.66,38.58,38.66,63800.0,34.0676,34.1117,34.0412,34.1117,63800.0
2014-07-17 12:15:00,38.66,38.71,38.64,38.65,74000.0,34.1117,34.1559,34.0941,34.1029,74000.0
2014-07-17 12:20:00,38.65,38.69,38.64,38.65,61800.0,34.1029,34.1382,34.0941,34.1029,61800.0
2014-07-17 12:25:00,38.65,38.68,38.63,38.65,37900.0,34.1029,34.1294,34.0853,34.1029,37900.0
2014-07-17 12:30:00,38.66,38.66,38.62,38.66,62600.0,34.1117,34.1117,34.0765,34.1117,62600.0
2014-07-17 12:35:00,38.66,38.68,38.63,38.64,38500.0,34.1117,34.1294,34.0853,34.0941,38500.0
2014-07-17 12:40:00,38.64,38.66,38.62,38.66,59600.0,34.0941,34.1117,34.0765,34.1117,59600.0
2014-07-17 12:45:00,38.66,38.68,38.63,38.68,26200.0,34.1117,34.1294,34.0853,34.1294,26200.0
2014-07-17 12:50:00,38.67,38.68,38.64,38.67,21900.0,34.1206,34.1294,34.0941,34.1206,21900.0
2014-07-17 12:55:00,38.67,38.68,38.66,38.67,19200.0,34.1206,34.1294,34.1117,34.1206,19200.0
2014-07-17 13:00:00,38.67,38.7,38.66,38.67,42000.0,34.1206,34.147,34.1117,34.1206,42000.0
2014-07-17 13:05:00,38.68,38.73,38.67,38.68,25800.0,34.1294,34.1735,34.1206,34.1294,25800.0
2014-07-17 13:10:00,38.68,38.73,38.68,38.7,75700.0,34.1294,34.1735,34.1294,34.147,75700.0
2014-07-17 13:15:00,38.7,38.71,38.64,38.64,123800.0,34.147,34.1559,34.0941,34.0941,123800.0
2014-07-17 13:20:00,38.64,38.65,38.62,38.64,64200.0,34.0941,34.1029,34.0765,34.0941,64200.0
2014-07-17 13:25:00,38.64,38.66,38.63,38.65,82100.0,34.0941,34.1117,34.0853,34.1029,82100.0
2014-07-17 13:30:00,38.66,38.7,38.65,38.66,21200.0,34.1117,34.147,34.1029,34.1117,21200.0
2014-07-17 13:35:00,38.66,38.67,38.62,38.63,26700.0,34.1117,34.1206,34.0765,34.0853,26700.0
2014-07-17 13:40:00,38.63,38.64,38.58,38.62,51000.0,34.0853,34.0941,34.0412,34.0765,51000.0
2014-07-17 13:45:00,38.62,38.65,38.61,38.65,40800.0,34.0765,34.1029,34.0676,34.1029,40800.0
2014-07-17 13:50:00,38.64,38.64,38.63,38.63,46900.0,34.0941,34.0941,34.0853,34.0853,46900.0
2014-07-17 13:55:00,38.63,38.64,38.6,38.64,76500.0,34.0853,34.0941,34.0588,34.0941,76500.0
2014-07-17 14:00:00,38.64,38.64,38.57,38.6,102700.0,34.0941,34.0941,34.0323,34.0588,102700.0
2014-07-17 14:05:00,38.59,38.64,38.59,38.62,252400.0,34.05,34.0941,34.05,34.0765,252400.0
2014-07-17 14:10:00,38.62,38.65,38.58,38.58,125900.0,34.0765,34.1029,34.0412,34.0412,125900.0
2014-07-17 14:15:00,38.59,38.62,38.54,38.55,99800.0,34.05,34.0765,34.0059,34.0147,99800.0
2014-07-17 14:20:00,38.54,38.54,38.49,38.51,63500.0,34.0059,34.0059,33.9617,33.9794,63500.0
2014-07-17 14:25:00,38.52,38.53,38.49,38.52,87500.0,33.9882,33.997,33.9617,33.9882,87500.0
2014-07-17 14:30:00,38.53,38.58,38.52,38.55,87300.0,33.997,34.0412,33.9882,34.0147,87300.0
2014-07-17 14:35:00,38.55,38.63,38.55,38.63,133900.0,34.0147,34.0853,34.0147,34.0853,133900.0
2014-07-17 14:40:00,38.63,38.64,38.62,38.62,102100.0,34.0853,34.0941,34.0765,34.0765,102100.0
2014-07-17 14:45:00,38.63,38.64,38.56,38.56,49300.0,34.0853,34.0941,34.0235,34.0235,49300.0
2014-07-17 14:50:00,38.56,38.57,38.51,38.52,74900.0,34.0235,34.0323,33.9794,33.9882,74900.0
2014-07-17 14:55:00,38.52,38.58,38.51,38.56,66700.0,33.9882,34.0412,33.9794,34.0235,66700.0
2014-07-17 15:00:00,38.57,38.57,38.53,38.54,86200.0,34.0323,34.0323,33.997,34.0059,86200.0
2014-07-17 15:05:00,38.53,38.56,38.52,38.54,100000.0,33.997,34.0235,33.9882,34.0059,100000.0
2014-07-17 15:10:00,38.54,38.58,38.53,38.58,81900.0,34.0059,34.0412,33.997,34.0412,81900.0
2014-07-17 15:15:00,38.57,38.58,38.53,38.55,540400.0,34.0323,34.0412,33.997,34.0147,540400.0
2014-07-17 15:20:00,38.55,38.57,38.53,38.55,135400.0,34.0147,34.0323,33.997,34.0147,135400.0
2014-07-17 15:25:00,38.56,38.58,38.55,38.58,124900.0,34.0235,34.0412,34.0147,34.0412,124900.0
2014-07-17 15:30:00,38.58,38.58,38.54,38.54,208700.0,34.0412,34.0412,34.0059,34.0059,208700.0
2014-07-17 15:35:00,38.54,38.54,38.48,38.51,120400.0,34.0059,34.0059,33.9529,33.9794,120400.0
2014-07-17 15:40:00,38.5,38.51,38.45,38.51,327700.0,33.9706,33.9794,33.9265,33.9794,327700.0
2014-07-17 15:45:00,38.51,38.52,38.4,38.52,346600.0,33.9794,33.9882,33.8823,33.9882,346600.0
2014-07-17 15:50:00,38.52,38.58,38.51,38.54,496900.0,33.9882,34.0412,33.9794,34.0059,496900.0
2014-07-17 15:55:00,38.54,38.57,38.51,38.51,488400.0,34.0059,34.0323,33.9794,33.9794,488400.0
2014-07-18 09:30:00,38.55,38.61,38.43,38.45,573100.0,34.0147,34.0676,33.9088,33.9265,573100.0
2014-07-18 09:35:00,38.45,38.48,38.39,38.43,101400.0,33.9265,33.9529,33.8735,33.9088,101400.0
2014-07-18 09:40:00,38.43,38.44,38.26,38.31,373600.0,33.9088,33.9176,33.7588,33.8029,373600.0
2014-07-18 09:45:00,38.31,38.4,38.29,38.3,130200.0,33.8029,33.8823,33.7853,33.7941,130200.0
2014-07-18 09:50:00,38.3,38.45,38.28,38.38,82700.0,33.7941,33.9265,33.7765,33.8647,82700.0
2014-07-18 09:55:00,38.39,38.46,38.36,38.4,59100.0,33.8735,33.9353,33.847,33.8823,59100.0
2014-07-18 10:00:00,38.4,38.47,38.38,38.44,179000.0,33.8823,33.9441,33.8647,33.9176,179000.0
2014-07-18 10:05:00,38.42,38.44,38.37,38.41,77600.0,33.9,33.9176,33.8559,33.8912,77600.0
2014-07-18 10:10:00,38.41,38.45,38.39,38.43,107400.0,33.8912,33.9265,33.8735,33.9088,107400.0
2014-07-18 10:15:00,38.44,38.5,38.42,38.48,106600.0,33.9176,33.9706,33.9,33.9529,106600.0
2014-07-18 10:20:00,38.48,38.55,38.48,38.51,206200.0,33.9529,34.0147,33.9529,33.9794,206200.0
2014-07-18 10:25:00,38.51,38.53,38.4,38.42,170100.0,33.9794,33.997,33.8823,33.9,170100.0
2014-07-18 10:30:00,38.41,38.42,38.38,38.41,162800.0,33.8912,33.9,33.8647,33.8912,162800.0
2014-07-18 10:35:00,38.41,38.47,38.41,38.41,60500.0,33.8912,33.9441,33.8912,33.8912,60500.0
2014-07-18 10:40:00,38.41,38.42,38.39,38.41,100200.0,33.8912,33.9,33.8735,33.8912,100200.0
2014-07-18 10:45:00,38.41,38.45,38.4,38.44,162700.0,33.8912,33.9265,33.8823,33.9176,162700.0
2014-07-18 10:50:00,38.44,38.49,38.43,38.46,88100.0,33.9176,33.9617,33.9088,33.9353,88100.0
2014-07-18 10:55:00,38.46,38.49,38.4,38.41,181700.0,33.9353,33.9617,33.8823,33.8912,181700.0
2014-07-18 11:00:00,38.4,38.42,38.35,38.4,168900.0,33.8823,33.9,33.8382,33.8823,168900.0
2014-07-18 11:05:00,38.4,38.4,38.33,38.33,54900.0,33.8823,33.8823,33.8206,33.8206,54900.0
2014-07-18 11:10:00,38.33,38.34,38.29,38.31,104100.0,33.8206,33.8294,33.7853,33.8029,104100.0
2014-07-18 11:15:00,38.3,38.34,38.29,38.32,64700.0,33.7941,33.8294,33.7853,33.8117,64700.0
2014-07-18 11:20:00,38.31,38.34,38.31,38.31,44800.0,33.8029,33.8294,33.8029,33.8029,44800.0
2014-07-18 11:25:00,38.32,38.33,38.3,38.32,44600.0,33.8117,33.8206,33.7941,33.8117,44600.0
2014-07-18 11:30:00,38.32,38.35,38.31,38.33,37000.0,33.8117,33.8382,33.8029,33.8206,37000.0
2014-07-18 11:35:00,38.33,38.38,38.33,38.35,59300.0,33.8206,33.8647,33.8206,33.8382,59300.0
2014-07-18 11:40:00,38.35,38.38,38.33,38.34,44200.0,33.8382,33.8647,33.8206,33.8294,44200.0
2014-07-18 11:45:00,38.34,38.35,38.33,38.33,34700.0,33.8294,33.8382,33.8206,33.8206,34700.0
2014-07-18 11:50:00,38.33,38.33,38.25,38.26,85400.0,33.8206,33.8206,33.75,33.7588,85400.0
2014-07-18 11:55:00,38.25,38.27,38.25,38.25,29700.0,33.75,33.7676,33.75,33.75,29700.0
2014-07-18 12:00:00,38.26,38.32,38.26,38.3,47800.0,33.7588,33.8117,33.7588,33.7941,47800.0
2014-07-18 12:05:00,38.29,38.3,38.28,38.29,45500.0,33.7853,33.7941,33.7765,33.7853,45500.0
2014-07-18 12:10:00,38.29,38.3,38.28,38.29,71800.0,33.7853,33.7941,33.7765,33.7853,71800.0
2014-07-18 12:15:00,38.3,38.3,38.26,38.27,52900.0,33.7941,33.7941,33.7588,33.7676,52900.0
2014-07-18 12:20:00,38.28,38.28,38.25,38.28,55400.0,33.7765,33.7765,33.75,33.7765,55400.0
2014-07-18 12:25:00,38.27,38.28,38.25,38.26,44600.0,33.7676,33.7765,33.75,33.7588,44600.0
2014-07-18 12:30:00,38.27,38.28,38.25,38.26,15000.0,33.7676,33.7765,33.75,33.7588,15000.0
2014-07-18 12:35:00,38.25,38.27,38.23,38.24,54100.0,33.75,33.7676,33.7323,33.7412,54100.0
2014-07-18 12:40:00,38.23,38.25,38.23,38.25,44700.0,33.7323,33.75,33.7323,33.75,44700.0
2014-07-18 12:45:00,38.25,38.27,38.24,38.26,39300.0,33.75,33.7676,33.7412,33.7588,39300.0
2014-07-18 12:50:00,38.26,38.27,38.25,38.26,20200.0,33.7588,33.7676,33.75,33.7588,20200.0
2014-07-18 12:55:00,38.25,38.26,38.21,38.22,45600.0,33.75,33.7588,33.7147,33.7235,45600.0
2014-07-18 13:00:00,38.22,38.23,38.19,38.2,60300.0,33.7235,33.7323,33.697,33.7059,60300.0
2014-07-18 13:05:00,38.19,38.23,38.18,38.21,60100.0,33.697,33.7323,33.6882,33.7147,60100.0
2014-07-18 13:10:00,38.21,38.22,38.19,38.2,47300.0,33.7147,33.7235,33.697,33.7059,47300.0
2014-07-18 13:15:00,38.2,38.2,38.18,38.2,57300.0,33.7059,33.7059,33.6882,33.7059,57300.0
2014-07-18 13:20:00,38.2,38.21,38.18,38.19,97200.0,33.7059,33.7147,33.6882,33.697,97200.0
2014-07-18 13:25:00,38.2,38.2,38.15,38.17,69900.0,33.7059,33.7059,33.6617,33.6794,69900.0
2014-07-18 13:30:00,38.17,38.21,38.17,38.2,62100.0,33.6794,33.7147,33.6794,33.7059,62100.0
2014-07-18 13:35:00,38.2,38.23,38.2,38.22,63900.0,33.7059,33.7323,33.7059,33.7235,63900.0
2014-07-18 13:40:00,38.23,38.25,38.2,38.2,70900.0,33.7323,33.75,33.7059,33.7059,70900.0
2014-07-18 13:45:00,38.2,38.22,38.2,38.21,58000.0,33.7059,33.7235,33.7059,33.7147,58000.0
2014-07-18 13:50:00,38.2,38.24,38.19,38.22,106100.0,33.7059,33.7412,33.697,33.7235,106100.0
2014-07-18 13:55:00,38.22,38.24,38.21,38.24,32000.0,33.7235,33.7412,33.7147,33.7412,32000.0
2014-07-18 14:00:00,38.23,38.23,38.2,38.23,67100.0,33.7323,33.7323,33.7059,33.7323,67100.0
2014-07-18 14:05:00,38.22,38.22,38.16,38.16,41400.0,33.7235,33.7235,33.6706,33.6706,41400.0
2014-07-18 14:10:00,38.16,38.16,38.12,38.15,107000.0,33.6706,33.6706,33.6353,33.6617,107000.0
2014-07-18 14:15:00,38.15,38.19,38.14,38.19,55700.0,33.6617,33.697,33.6529,33.697,55700.0
2014-07-18 14:20:00,38.19,38.2,38.15,38.17,85000.0,33.697,33.7059,33.6617,33.6794,85000.0
2014-07-18 14:25:00,38.16,38.2,38.14,38.2,111000.0,33.6706,33.7059,33.6529,33.7059,111000.0
2014-07-18 14:30:00,38.2,38.23,38.19,38.23,41600.0,33.7059,33.7323,33.697,33.7323,41600.0
2014-07-18 14:35:00,38.23,38.23,38.2,38.2,41400.0,33.7323,33.7323,33.7059,33.7059,41400.0
2014-07-18 14:40:00,38.21,38.23,38.19,38.23,129000.0,33.7147,33.7323,33.697,33.7323,129000.0
2014-07-18 14:45:00,38.22,38.3,38.21,38.3,189800.0,33.7235,33.7941,33.7147,33.7941,189800.0
2014-07-18 14:50:00,38.3,38.31,38.28,38.3,155500.0,33.7941,33.8029,33.7765,33.7941,155500.0
2014-07-18 14:55:00,38.3,38.31,38.29,38.3,62600.0,33.7941,33.8029,33.7853,33.7941,62600.0
2014-07-18 15:00:00,38.31,38.32,38.27,38.3,105700.0,33.8029,33.8117,33.7676,33.7941,105700.0
2014-07-18 15:05:00,38.3,38.33,38.3,38.33,58200.0,33.7941,33.8206,33.7941,33.8206,58200.0
2014-07-18 15:10:00,38.33,38.35,38.32,38.34,133400.0,33.8206,33.8382,33.8117,33.8294,133400.0
2014-07-18 15:15:00,38.34,38.35,38.31,38.32,79000.0,33.8294,33.8382,33.8029,33.8117,79000.0
2014-07-18 15:20:00,38.33,38.36,38.32,38.34,121800.0,33.8206,33.847,33.8117,33.8294,121800.0
2014-07-18 15:25:00,38.34,38.38,38.34,38.36,117600.0,33.8294,33.8647,33.8294,33.847,117600.0
2014-07-18 15:30:00,38.35,38.38,38.35,38.36,97600.0,33.8382,33.8647,33.8382,33.847,97600.0
2014-07-18 15:35:00,38.37,38.37,38.31,38.32,127800.0,33.8559,33.8559,33.8029,33.8117,127800.0
2014-07-18 15:40:00,38.33,38.33,38.3,38.31,88000.0,33.8206,33.8206,33.7941,33.8029,88000.0
2014-07-18 15:45:00,38.32,38.34,38.32,38.33,214400.0,33.8117,33.8294,33.8117,33.8206,214400.0
2014-07-18 15:50:00,38.33,38.33,38.31,38.31,142100.0,33.8206,33.8206,33.8029,33.8029,142100.0
2014-07-18 15:55:00,38.32,38.36,38.32,38.35,424800.0,33.8117,33.847,33.8117,33.8382,424800.0
2014-07-21 09:30:00,38.3,38.5,38.27,38.45,223400.0,33.7941,33.9706,33.7676,33.9265,223400.0
2014-07-21 09:35:00,38.45,38.54,38.37,38.44,170100.0,33.9265,34.0059,33.8559,33.9176,170100.0
2014-07-21 09:40:00,38.43,38.54,38.41,38.51,145200.0,33.9088,34.0059,33.8912,33.9794,145200.0
2014-07-21 09:45:00,38.52,38.53,38.46,38.48,72700.0,33.9882,33.997,33.9353,33.9529,72700.0
2014-07-21 09:50:00,38.47,38.5,38.44,38.48,107100.0,33.9441,33.9706,33.9176,33.9529,107100.0
2014-07-21 09:55:00,38.48,38.54,38.47,38.47,377000.0,33.9529,34.0059,33.9441,33.9441,377000.0
2014-07-21 10:00:00,38.47,38.5,38.41,38.48,198300.0,33.9441,33.9706,33.8912,33.9529,198300.0
2014-07-21 10:05:00,38.48,38.57,38.44,38.54,362000.0,33.9529,34.0323,33.9176,34.0059,362000.0
2014-07-21 10:10:00,38.55,38.56,38.45,38.52,304100.0,34.0147,34.0235,33.9265,33.9882,304100.0
2014-07-21 10:15:00,38.52,38.58,38.51,38.53,132200.0,33.9882,34.0412,33.9794,33.997,132200.0
2014-07-21 10:20:00,38.52,38.58,38.47,38.57,193700.0,33.9882,34.0412,33.9441,34.0323,193700.0
2014-07-21 10:25:00,38.58,38.59,38.54,38.58,48600.0,34.0412,34.05,34.0059,34.0412,48600.0
2014-07-21 10:30:00,38.57,38.57,38.47,38.5,95300.0,34.0323,34.0323,33.9441,33.9706,95300.0
2014-07-21 10:35:00,38.5,38.53,38.46,38.47,180900.0,33.9706,33.997,33.9353,33.9441,180900.0
2014-07-21 10:40:00,38.47,38.5,38.44,38.47,216600.0,33.9441,33.9706,33.9176,33.9441,216600.0
2014-07-21 10:45:00,38.46,38.51,38.45,38.5,61600.0,33.9353,33.9794,33.9265,33.9706,61600.0
2014-07-21 10:50:00,38.5,38.52,38.47,38.48,42000.0,33.9706,33.9882,33.9441,33.9529,42000.0
2014-07-21 10:55:00,38.48,38.51,38.44,38.46,49300.0,33.9529,33.9794,33.9176,33.9353,49300.0
2014-07-21 11:00:00,38.45,38.52,38.42,38.5,75800.0,33.9265,33.9882,33.9,33.9706,75800.0
2014-07-21 11:05:00,38.51,38.53,38.49,38.53,25800.0,33.9794,33.997,33.9617,33.997,25800.0
2014-07-21 11:10:00,38.53,38.54,38.5,38.5,52600.0,33.997,34.0059,33.9706,33.9706,52600.0
2014-07-21 11:15:00,38.5,38.51,38.45,38.5,104000.0,33.9706,33.9794,33.9265,33.9706,104000.0
2014-07-21 11:20:00,38.5,38.54,38.49,38.51,38300.0,33.9706,34.0059,33.9617,33.9794,38300.0
2014-07-21 11:25:00,38.51,38.54,38.5,38.5,31600.0,33.9794,34.0059,33.9706,33.9706,31600.0
2014-07-21 11:30:00,38.49,38.5,38.42,38.44,34000.0,33.9617,33.9706,33.9,33.9176,34000.0
2014-07-21 11:35:00,38.43,38.47,38.41,38.47,52200.0,33.9088,33.9441,33.8912,33.9441,52200.0
2014-07-21 11:40:00,38.48,38.51,38.46,38.47,32700.0,33.9529,33.9794,33.9353,33.9441,32700.0
2014-07-21 11:45:00,38.48,38.5,38.44,38.47,44800.0,33.9529,33.9706,33.9176,33.9441,44800.0
2014-07-21 11:50:00,38.46,38.5,38.45,38.5,42600.0,33.9353,33.9706,33.9265,33.9706,42600.0
2014-07-21 11:55:00,38.48,38.5,38.45,38.48,26400.0,33.9529,33.9706,33.9265,33.9529,26400.0
2014-07-21 12:00:00,38.49,38.5,38.47,38.5,25200.0,33.9617,33.9706,33.9441,33.9706,25200.0
2014-07-21 12:05:00,38.5,38.55,38.49,38.54,50300.0,33.9706,34.0147,33.9617,34.0059,50300.0
2014-07-21 12:10:00,38.54,38.59,38.54,38.58,61700.0,34.0059,34.05,34.0059,34.0412,61700.0
2014-07-21 12:15:00,38.58,38.61,38.57,38.6,53600.0,34.0412,34.0676,34.0323,34.0588,53600.0
2014-07-21 12:20:00,38.61,38.64,38.61,38.61,76900.0,34.0676,34.0941,34.0676,34.0676,76900.0
2014-07-21 12:25:00,38.61,38.62,38.58,38.61,25300.0,34.0676,34.0765,34.0412,34.0676,25300.0
2014-07-21 12:30:00,38.6,38.61,38.56,38.57,31000.0,34.0588,34.0676,34.0235,34.0323,31000.0
2014-07-21 12:35:00,38.57,38.6,38.57,38.6,22900.0,34.0323,34.0588,34.0323,34.0588,22900.0
2014-07-21 12:40:00,38.6,38.6,38.58,38.58,16900.0,34.0588,34.0588,34.0412,34.0412,16900.0
2014-07-21 12:45:00,38.58,38.59,38.56,38.56,16400.0,34.0412,34.05,34.0235,34.0235,16400.0
2014-07-21 12:50:00,38.57,38.57,38.55,38.56,21600.0,34.0323,34.0323,34.0147,34.0235,21600.0
2014-07-21 12:55:00,38.57,38.59,38.56,38.59,15900.0,34.0323,34.05,34.0235,34.05,15900.0
2014-07-21 13:00:00,38.59,38.6,38.57,38.58,24300.0,34.05,34.0588,34.0323,34.0412,24300.0
2014-07-21 13:05:00,38.59,38.61,38.58,38.6,20300.0,34.05,34.0676,34.0412,34.0588,20300.0
2014-07-21 13:10:00,38.61,38.61,38.58,38.6,17400.0,34.0676,34.0676,34.0412,34.0588,17400.0
2014-07-21 13:15:00,38.59,38.64,38.59,38.64,32500.0,34.05,34.0941,34.05,34.0941,32500.0
2014-07-21 13:20:00,38.64,38.68,38.63,38.67,38500.0,34.0941,34.1294,34.0853,34.1206,38500.0
2014-07-21 13:25:00,38.67,38.73,38.66,38.73,44800.0,34.1206,34.1735,34.1117,34.1735,44800.0
2014-07-21 13:30:00,38.73,38.73,38.7,38.71,44700.0,34.1735,34.1735,34.147,34.1559,44700.0
2014-07-21 13:35:00,38.71,38.72,38.67,38.67,33400.0,34.1559,34.1647,34.1206,34.1206,33400.0
2014-07-21 13:40:00,38.68,38.73,38.68,38.72,37300.0,34.1294,34.1735,34.1294,34.1647,37300.0
2014-07-21 13:45:00,38.73,38.73,38.71,38.72,46600.0,34.1735,34.1735,34.1559,34.1647,46600.0
2014-07-21 13:50:00,38.72,38.75,38.71,38.75,49100.0,34.1647,34.1912,34.1559,34.1912,49100.0
2014-07-21 13:55:00,38.75,38.75,38.72,38.73,48700.0,34.1912,34.1912,34.1647,34.1735,48700.0
2014-07-21 14:00:00,38.73,38.73,38.68,38.69,19200.0,34.1735,34.1735,34.1294,34.1382,19200.0
2014-07-21 14:05:00,38.7,38.7,38.69,38.69,21400.0,34.147,34.147,34.1382,34.1382,21400.0
2014-07-21 14:10:00,38.7,38.7,38.67,38.69,14800.0,34.147,34.147,34.1206,34.1382,14800.0
2014-07-21 14:15:00,38.68,38.69,38.65,38.68,56400.0,34.1294,34.1382,34.1029,34.1294,56400.0
2014-07-21 14:20:00,38.67,38.67,38.63,38.65,35900.0,34.1206,34.1206,34.0853,34.1029,35900.0
2014-07-21 14:25:00,38.65,38.65,38.62,38.64,37300.0,34.1029,34.1029,34.0765,34.0941,37300.0
2014-07-21 14:30:00,38.63,38.66,38.62,38.63,34500.0,34.0853,34.1117,34.0765,34.0853,34500.0
2014-07-21 14:35:00,38.63,38.66,38.63,38.66,34000.0,34.0853,34.1117,34.0853,34.1117,34000.0
2014-07-21 14:40:00,38.66,38.68,38.63,38.66,53400.0,34.1117,34.1294,34.0853,34.1117,53400.0
2014-07-21 14:45:00,38.66,38.68,38.63,38.68,46800.0,34.1117,34.1294,34.0853,34.1294,46800.0
2014-07-21 14:50:00,38.68,38.7,38.67,38.68,40600.0,34.1294,34.147,34.1206,34.1294,40600.0
2014-07-21 14:55:00,38.68,38.69,38.65,38.66,68800.0,34.1294,34.1382,34.1029,34.1117,68800.0
2014-07-21 15:00:00,38.66,38.71,38.64,38.64,61500.0,34.1117,34.1559,34.0941,34.0941,61500.0
2014-07-21 15:05:00,38.64,38.65,38.62,38.63,40800.0,34.0941,34.1029,34.0765,34.0853,40800.0
2014-07-21 15:10:00,38.63,38.65,38.62,38.64,35100.0,34.0853,34.1029,34.0765,34.0941,35100.0
2014-07-21 15:15:00,38.64,38.65,38.63,38.64,28700.0,34.0941,34.1029,34.0853,34.0941,28700.0
2014-07-21 15:20:00,38.63,38.68,38.63,38.66,50000.0,34.0853,34.1294,34.0853,34.1117,50000.0
2014-07-21 15:25:00,38.66,38.7,38.66,38.69,58100.0,34.1117,34.147,34.1117,34.1382,58100.0
2014-07-21 15:30:00,38.68,38.7,38.65,38.66,61100.0,34.1294,34.147,34.1029,34.1117,61100.0
2014-07-21 15:35:00,38.66,38.66,38.64,38.64,52900.0,34.1117,34.1117,34.0941,34.0941,52900.0
2014-07-21 15:40:00,38.65,38.65,38.62,38.62,122800.0,34.1029,34.1029,34.0765,34.0765,122800.0
2014-07-21 15:45:00,38.63,38.63,38.58,38.61,137500.0,34.0853,34.0853,34.0412,34.0676,137500.0
2014-07-21 15:50:00,38.61,38.64,38.6,38.63,216900.0,34.0676,34.0941,34.0588,34.0853,216900.0
2014-07-21 15:55:00,38.64,38.68,38.63,38.66,304800.0,34.0941,34.1294,34.0853,34.1117,304800.0
2014-07-22 09:30:00,38.91,38.92,38.84,38.88,144600.0,34.3323,34.3412,34.2706,34.3059,144600.0
2014-07-22 09:35:00,38.86,38.89,38.76,38.85,141000.0,34.2882,34.3147,34.2,34.2794,141000.0
2014-07-22 09:40:00,38.86,38.95,38.83,38.94,271500.0,34.2882,34.3676,34.2617,34.3588,271500.0
2014-07-22 09:45:00,38.95,39.04,38.93,38.99,207300.0,34.3676,34.447,34.35,34.4029,207300.0
2014-07-22 09:50:00,38.99,39.01,38.93,38.99,158000.0,34.4029,34.4206,34.35,34.4029,158000.0
2014-07-22 09:55:00,38.99,39.0,38.93,38.93,106900.0,34.4029,34.4117,34.35,34.35,106900.0
2014-07-22 10:00:00,38.94,38.97,38.9,38.93,116600.0,34.3588,34.3853,34.3235,34.35,116600.0
2014-07-22 10:05:00,38.93,38.98,38.83,38.84,112000.0,34.35,34.3941,34.2617,34.2706,112000.0
2014-07-22 10:10:00,38.85,38.91,38.78,38.79,174500.0,34.2794,34.3323,34.2176,34.2265,174500.0
2014-07-22 10:15:00,38.81,38.86,38.78,38.79,88200.0,34.2441,34.2882,34.2176,34.2265,88200.0
2014-07-22 10:20:00,38.8,38.8,38.74,38.79,182400.0,34.2353,34.2353,34.1823,34.2265,182400.0
2014-07-22 10:25:00,38.79,38.82,38.74,38.76,103900.0,34.2265,34.2529,34.1823,34.2,103900.0
2014-07-22 10:30:00,38.76,38.76,38.67,38.7,95700.0,34.2,34.2,34.1206,34.147,95700.0
2014-07-22 10:35:00,38.7,38.75,38.67,38.73,82500.0,34.147,34.1912,34.1206,34.1735,82500.0
2014-07-22 10:40:00,38.73,38.76,38.71,38.72,65100.0,34.1735,34.2,34.1559,34.1647,65100.0
2014-07-22 10:45:00,38.72,38.75,38.7,38.74,65500.0,34.1647,34.1912,34.147,34.1823,65500.0
2014-07-22 10:50:00,38.74,38.74,38.7,38.71,85400.0,34.1823,34.1823,34.147,34.1559,85400.0
2014-07-22 10:55:00,38.71,38.79,38.69,38.75,159600.0,34.1559,34.2265,34.1382,34.1912,159600.0
2014-07-22 11:00:00,38.75,38.77,38.73,38.75,187300.0,34.1912,34.2088,34.1735,34.1912,187300.0
2014-07-22 11:05:00,38.76,38.81,38.76,38.77,58700.0,34.2,34.2441,34.2,34.2088,58700.0
2014-07-22 11:10:00,38.78,38.8,38.72,38.75,69400.0,34.2176,34.2353,34.1647,34.1912,69400.0
2014-07-22 11:15:00,38.75,38.77,38.72,38.75,56700.0,34.1912,34.2088,34.1647,34.1912,56700.0
2014-07-22 11:20:00,38.75,38.82,38.73,38.82,201800.0,34.1912,34.2529,34.1735,34.2529,201800.0
2014-07-22 11:25:00,38.82,38.92,38.81,38.9,119500.0,34.2529,34.3412,34.2441,34.3235,119500.0
2014-07-22 11:30:00,38.9,38.9,38.83,38.84,53700.0,34.3235,34.3235,34.2617,34.2706,53700.0
2014-07-22 11:35:00,38.85,38.86,38.83,38.84,47500.0,34.2794,34.2882,34.2617,34.2706,47500.0
2014-07-22 11:40:00,38.84,38.93,38.84,38.9,113700.0,34.2706,34.35,34.2706,34.3235,113700.0
2014-07-22 11:45:00,38.9,38.91,38.87,38.87,83500.0,34.3235,34.3323,34.297,34.297,83500.0
2014-07-22 11:50:00,38.88,38.89,38.86,38.87,47900.0,34.3059,34.3147,34.2882,34.297,47900.0
2014-07-22 11:55:00,38.87,38.9,38.86,38.88,59900.0,34.297,34.3235,34.2882,34.3059,59900.0
2014-07-22 12:00:00,38.89,38.96,38.88,38.93,96800.0,34.3147,34.3765,34.3059,34.35,96800.0
2014-07-22 12:05:00,38.93,38.94,38.89,38.9,44900.0,34.35,34.3588,34.3147,34.3235,44900.0
2014-07-22 12:10:00,38.9,38.94,38.87,38.88,86800.0,34.3235,34.3588,34.297,34.3059,86800.0
2014-07-22 12:15:00,38.88,38.9,38.87,38.88,42800.0,34.3059,34.3235,34.297,34.3059,42800.0
2014-07-22 12:20:00,38.88,38.89,38.87,38.88,55400.0,34.3059,34.3147,34.297,34.3059,55400.0
2014-07-22 12:25:00,38.87,38.87,38.82,38.83,46100.0,34.297,34.297,34.2529,34.2617,46100.0
2014-07-22 12:30:00,38.82,38.89,38.82,38.89,96200.0,34.2529,34.3147,34.2529,34.3147,96200.0
2014-07-22 12:35:00,38.89,38.91,38.85,38.89,167300.0,34.3147,34.3323,34.2794,34.3147,167300.0
2014-07-22 12:40:00,38.89,38.92,38.87,38.89,113200.0,34.3147,34.3412,34.297,34.3147,113200.0
2014-07-22 12:45:00,38.9,38.95,38.88,38.92,174200.0,34.3235,34.3676,34.3059,34.3412,174200.0
2014-07-22 12:50:00,38.93,38.93,38.89,38.93,61400.0,34.35,34.35,34.3147,34.35,61400.0
2014-07-22 12:55:00,38.93,38.96,38.91,38.93,121400.0,34.35,34.3765,34.3323,34.35,121400.0
2014-07-22 13:00:00,38.93,38.94,38.89,38.9,53900.0,34.35,34.3588,34.3147,34.3235,53900.0
2014-07-22 13:05:00,38.91,38.94,38.9,38.92,42600.0,34.3323,34.3588,34.3235,34.3412,42600.0
2014-07-22 13:10:00,38.93,38.94,38.9,38.93,67800.0,34.35,34.3588,34.3235,34.35,67800.0
2014-07-22 13:15:00,38.93,38.95,38.91,38.94,214500.0,34.35,34.3676,34.3323,34.3588,214500.0
2014-07-22 13:20:00,38.95,38.98,38.95,38.97,44600.0,34.3676,34.3941,34.3676,34.3853,44600.0
2014-07-22 13:25:00,38.97,39.01,38.97,38.98,113200.0,34.3853,34.4206,34.3853,34.3941,113200.0
2014-07-22 13:30:00,38.98,38.98,38.95,38.97,72600.0,34.3941,34.3941,34.3676,34.3853,72600.0
2014-07-22 13:35:00,38.96,38.99,38.95,38.98,104500.0,34.3765,34.4029,34.3676,34.3941,104500.0
2014-07-22 13:40:00,38.99,39.0,38.97,38.98,78300.0,34.4029,34.4117,34.3853,34.3941,78300.0
2014-07-22 13:45:00,38.98,38.99,38.96,38.97,75200.0,34.3941,34.4029,34.3765,34.3853,75200.0
2014-07-22 13:50:00,38.98,38.98,38.94,38.97,86000.0,34.3941,34.3941,34.3588,34.3853,86000.0
2014-07-22 13:55:00,38.96,38.97,38.94,38.95,114900.0,34.3765,34.3853,34.3588,34.3676,114900.0
2014-07-22 14:00:00,38.96,38.96,38.95,38.96,54800.0,34.3765,34.3765,34.3676,34.3765,54800.0
2014-07-22 14:05:00,38.95,38.97,38.91,38.97,96300.0,34.3676,34.3853,34.3323,34.3853,96300.0
2014-07-22 14:10:00,38.96,38.97,38.9,38.9,50900.0,34.3765,34.3853,34.3235,34.3235,50900.0
2014-07-22 14:15:00,38.9,38.93,38.9,38.92,66800.0,34.3235,34.35,34.3235,34.3412,66800.0
2014-07-22 14:20:00,38.92,38.94,38.91,38.92,82400.0,34.3412,34.3588,34.3323,34.3412,82400.0
2014-07-22 14:25:00,38.93,38.96,38.92,38.95,70000.0,34.35,34.3765,34.3412,34.3676,70000.0
2014-07-22 14:30:00,38.95,38.96,38.9,38.95,133900.0,34.3676,34.3765,34.3235,34.3676,133900.0
2014-07-22 14:35:00,38.95,38.97,38.94,38.97,54700.0,34.3676,34.3853,34.3588,34.3853,54700.0
2014-07-22 14:40:00,38.97,38.98,38.93,38.93,74300.0,34.3853,34.3941,34.35,34.35,74300.0
2014-07-22 14:45:00,38.93,38.94,38.86,38.87,92400.0,34.35,34.3588,34.2882,34.297,92400.0
2014-07-22 14:50:00,38.87,38.89,38.85,38.86,71700.0,34.297,34.3147,34.2794,34.2882,71700.0
2014-07-22 14:55:00,38.87,38.87,38.83,38.85,41200.0,34.297,34.297,34.2617,34.2794,41200.0
2014-07-22 15:00:00,38.85,38.92,38.84,38.91,106400.0,34.2794,34.3412,34.2706,34.3323,106400.0
2014-07-22 15:05:00,38.91,38.91,38.86,38.9,136000.0,34.3323,34.3323,34.2882,34.3235,136000.0
2014-07-22 15:10:00,38.9,38.91,38.88,38.89,75000.0,34.3235,34.3323,34.3059,34.3147,75000.0
2014-07-22 15:15:00,38.9,38.9,38.81,38.82,110200.0,34.3235,34.3235,34.2441,34.2529,110200.0
2014-07-22 15:20:00,38.82,38.83,38.81,38.81,33400.0,34.2529,34.2617,34.2441,34.2441,33400.0
2014-07-22 15:25:00,38.81,38.84,38.8,38.84,130800.0,34.2441,34.2706,34.2353,34.2706,130800.0
2014-07-22 15:30:00,38.84,38.85,38.8,38.81,159300.0,34.2706,34.2794,34.2353,34.2441,159300.0
2014-07-22 15:35:00,38.81,38.83,38.79,38.79,66900.0,34.2441,34.2617,34.2265,34.2265,66900.0
2014-07-22 15:40:00,38.79,38.83,38.79,38.81,92600.0,34.2265,34.2617,34.2265,34.2441,92600.0
2014-07-22 15:45:00,38.8,38.8,38.72,38.73,200900.0,34.2353,34.2353,34.1647,34.1735,200900.0
2014-07-22 15:50:00,38.73,38.76,38.69,38.71,467800.0,34.1735,34.2,34.1382,34.1559,467800.0
2014-07-22 15:55:00,38.71,38.74,38.67,38.72,632100.0,34.1559,34.1823,34.1206,34.1647,632100.0
2014-07-23 09:30:00,38.7,39.05,38.38,38.38,438300.0,34.147,34.4559,33.8647,33.8647,438300.0
2014-07-23 09:35:00,38.4,38.76,38.28,38.52,204800.0,33.8823,34.2,33.7765,33.9882,204800.0
2014-07-23 09:40:00,38.53,38.64,38.47,38.53,150900.0,33.997,34.0941,33.9441,33.997,150900.0
2014-07-23 09:45:00,38.53,38.62,38.5,38.59,162700.0,33.997,34.0765,33.9706,34.05,162700.0
2014-07-23 09:50:00,38.58,38.69,38.51,38.59,209000.0,34.0412,34.1382,33.9794,34.05,209000.0
2014-07-23 09:55:00,38.56,38.63,38.52,38.52,260100.0,34.0235,34.0853,33.9882,33.9882,260100.0
2014-07-23 10:00:00,38.53,38.63,38.52,38.59,283600.0,33.997,34.0853,33.9882,34.05,283600.0
2014-07-23 10:05:00,38.58,38.7,38.56,38.68,168000.0,34.0412,34.147,34.0235,34.1294,168000.0
2014-07-23 10:10:00,38.68,38.88,38.68,38.8,178300.0,34.1294,34.3059,34.1294,34.2353,178300.0
2014-07-23 10:15:00,38.8,38.83,38.7,38.76,135500.0,34.2353,34.2617,34.147,34.2,135500.0
2014-07-23 10:20:00,38.77,38.8,38.6,38.65,138400.0,34.2088,34.2353,34.0588,34.1029,138400.0
2014-07-23 10:25:00,38.65,38.82,38.64,38.82,107300.0,34.1029,34.2529,34.0941,34.2529,107300.0
2014-07-23 10:30:00,38.82,38.84,38.8,38.84,113800.0,34.2529,34.2706,34.2353,34.2706,113800.0
2014-07-23 10:35:00,38.84,38.84,38.74,38.83,111000.0,34.2706,34.2706,34.1823,34.2617,111000.0
2014-07-23 10:40:00,38.83,38.99,38.83,38.88,262200.0,34.2617,34.4029,34.2617,34.3059,262200.0
2014-07-23 10:45:00,38.89,38.97,38.88,38.97,105700.0,34.3147,34.3853,34.3059,34.3853,105700.0
2014-07-23 10:50:00,38.97,39.05,38.9,38.91,163100.0,34.3853,34.4559,34.3235,34.3323,163100.0
2014-07-23 10:55:00,38.9,39.03,38.9,38.99,113700.0,34.3235,34.4382,34.3235,34.4029,113700.0
2014-07-23 11:00:00,38.99,39.0,38.88,38.92,69200.0,34.4029,34.4117,34.3059,34.3412,69200.0
2014-07-23 11:05:00,38.91,38.92,38.86,38.91,72400.0,34.3323,34.3412,34.2882,34.3323,72400.0
2014-07-23 11:10:00,38.9,38.97,38.84,38.86,309500.0,34.3235,34.3853,34.2706,34.2882,309500.0
2014-07-23 11:15:00,38.86,38.87,38.79,38.8,212400.0,34.2882,34.297,34.2265,34.2353,212400.0
2014-07-23 11:20:00,38.8,38.85,38.77,38.78,173600.0,34.2353,34.2794,34.2088,34.2176,173600.0
2014-07-23 11:25:00,38.78,38.78,38.69,38.75,109100.0,34.2176,34.2176,34.1382,34.1912,109100.0
2014-07-23 11:30:00,38.75,38.75,38.7,38.74,93500.0,34.1912,34.1912,34.147,34.1823,93500.0
2014-07-23 11:35:00,38.74,38.74,38.66,38.66,174100.0,34.1823,34.1823,34.1117,34.1117,174100.0
2014-07-23 11:40:00,38.66,38.73,38.61,38.69,149200.0,34.1117,34.1735,34.0676,34.1382,149200.0
2014-07-23 11:45:00,38.69,38.77,38.69,38.75,70000.0,34.1382,34.2088,34.1382,34.1912,70000.0
2014-07-23 11:50:00,38.76,38.82,38.72,38.82,75700.0,34.2,34.2529,34.1647,34.2529,75700.0
2014-07-23 11:55:00,38.81,38.81,38.68,38.7,112100.0,34.2441,34.2441,34.1294,34.147,112100.0
2014-07-23 12:00:00,38.7,38.7,38.61,38.66,63800.0,34.147,34.147,34.0676,34.1117,63800.0
2014-07-23 12:05:00,38.66,38.74,38.66,38.71,84000.0,34.1117,34.1823,34.1117,34.1559,84000.0
2014-07-23 12:10:00,38.71,38.78,38.69,38.74,72600.0,34.1559,34.2176,34.1382,34.1823,72600.0
2014-07-23 12:15:00,38.74,38.78,38.73,38.77,76900.0,34.1823,34.2176,34.1735,34.2088,76900.0
2014-07-23 12:20:00,38.77,38.8,38.76,38.79,55700.0,34.2088,34.2353,34.2,34.2265,55700.0
2014-07-23 12:25:00,38.8,38.81,38.78,38.81,146000.0,34.2353,34.2441,34.2176,34.2441,146000.0
2014-07-23 12:30:00,38.81,38.82,38.77,38.79,33100.0,34.2441,34.2529,34.2088,34.2265,33100.0
2014-07-23 12:35:00,38.79,38.86,38.77,38.86,193500.0,34.2265,34.2882,34.2088,34.2882,193500.0
2014-07-23 12:40:00,38.86,38.88,38.78,38.79,128300.0,34.2882,34.3059,34.2176,34.2265,128300.0
2014-07-23 12:45:00,38.79,38.83,38.78,38.8,31600.0,34.2265,34.2617,34.2176,34.2353,31600.0
2014-07-23 12:50:00,38.8,38.82,38.79,38.79,28000.0,34.2353,34.2529,34.2265,34.2265,28000.0
2014-07-23 12:55:00,38.79,38.81,38.78,38.79,134800.0,34.2265,34.2441,34.2176,34.2265,134800.0
2014-07-23 13:00:00,38.79,38.83,38.78,38.79,34300.0,34.2265,34.2617,34.2176,34.2265,34300.0
2014-07-23 13:05:00,38.79,38.8,38.75,38.75,54000.0,34.2265,34.2353,34.1912,34.1912,54000.0
2014-07-23 13:10:00,38.75,38.75,38.7,38.72,94000.0,34.1912,34.1912,34.147,34.1647,94000.0
2014-07-23 13:15:00,38.72,38.73,38.7,38.72,49600.0,34.1647,34.1735,34.147,34.1647,49600.0
2014-07-23 13:20:00,38.72,38.77,38.7,38.77,82700.0,34.1647,34.2088,34.147,34.2088,82700.0
2014-07-23 13:25:00,38.77,38.84,38.76,38.84,80500.0,34.2088,34.2706,34.2,34.2706,80500.0
2014-07-23 13:30:00,38.84,38.84,38.79,38.79,28200.0,34.2706,34.2706,34.2265,34.2265,28200.0
2014-07-23 13:35:00,38.79,38.81,38.78,38.78,31700.0,34.2265,34.2441,34.2176,34.2176,31700.0
2014-07-23 13:40:00,38.79,38.82,38.78,38.8,30800.0,34.2265,34.2529,34.2176,34.2353,30800.0
2014-07-23 13:45:00,38.8,38.82,38.79,38.8,23200.0,34.2353,34.2529,34.2265,34.2353,23200.0
2014-07-23 13:50:00,38.79,38.8,38.78,38.79,32600.0,34.2265,34.2353,34.2176,34.2265,32600.0
2014-07-23 13:55:00,38.78,38.8,38.78,38.8,28500.0,34.2176,34.2353,34.2176,34.2353,28500.0
2014-07-23 14:00:00,38.79,38.8,38.79,38.79,21500.0,34.2265,34.2353,34.2265,34.2265,21500.0
2014-07-23 14:05:00,38.79,38.8,38.78,38.79,74000.0,34.2265,34.2353,34.2176,34.2265,74000.0
2014-07-23 14:10:00,38.8,38.8,38.78,38.8,79000.0,34.2353,34.2353,34.2176,34.2353,79000.0
2014-07-23 14:15:00,38.8,38.8,38.78,38.8,42600.0,34.2353,34.2353,34.2176,34.2353,42600.0
2014-07-23 14:20:00,38.8,38.81,38.78,38.79,66000.0,34.2353,34.2441,34.2176,34.2265,66000.0
2014-07-23 14:25:00,38.78,38.8,38.78,38.79,52600.0,34.2176,34.2353,34.2176,34.2265,52600.0
2014-07-23 14:30:00,38.79,38.8,38.78,38.8,23900.0,34.2265,34.2353,34.2176,34.2353,23900.0
2014-07-23 14:35:00,38.8,38.8,38.78,38.8,55100.0,34.2353,34.2353,34.2176,34.2353,55100.0
2014-07-23 14:40:00,38.8,38.8,38.78,38.79,96000.0,34.2353,34.2353,34.2176,34.2265,96000.0
2014-07-23 14:45:00,38.79,38.8,38.78,38.78,42800.0,34.2265,34.2353,34.2176,34.2176,42800.0
2014-07-23 14:50:00,38.79,38.8,38.78,38.79,44000.0,34.2265,34.2353,34.2176,34.2265,44000.0
2014-07-23 14:55:00,38.8,38.8,38.78,38.78,147400.0,34.2353,34.2353,34.2176,34.2176,147400.0
2014-07-23 15:00:00,38.79,38.79,38.73,38.73,68300.0,34.2265,34.2265,34.1735,34.1735,68300.0
2014-07-23 15:05:00,38.74,38.75,38.71,38.73,114000.0,34.1823,34.1912,34.1559,34.1735,114000.0
2014-07-23 15:10:00,38.73,38.73,38.72,38.73,46500.0,34.1735,34.1735,34.1647,34.1735,46500.0
2014-07-23 15:15:00,38.73,38.73,38.7,38.7,530600.0,34.1735,34.1735,34.147,34.147,530600.0
2014-07-23 15:20:00,38.7,38.71,38.66,38.67,399100.0,34.147,34.1559,34.1117,34.1206,399100.0
2014-07-23 15:25:00,38.68,38.68,38.62,38.67,140500.0,34.1294,34.1294,34.0765,34.1206,140500.0
2014-07-23 15:30:00,38.66,38.68,38.64,38.66,146400.0,34.1117,34.1294,34.0941,34.1117,146400.0
2014-07-23 15:35:00,38.66,38.67,38.63,38.63,128100.0,34.1117,34.1206,34.0853,34.0853,128100.0
2014-07-23 15:40:00,38.64,38.64,38.61,38.62,133100.0,34.0941,34.0941,34.0676,34.0765,133100.0
2014-07-23 15:45:00,38.62,38.62,38.5,38.5,421900.0,34.0765,34.0765,33.9706,33.9706,421900.0
2014-07-23 15:50:00,38.51,38.51,38.46,38.49,435300.0,33.9794,33.9794,33.9353,33.9617,435300.0
2014-07-23 15:55:00,38.5,38.57,38.47,38.56,615700.0,33.9706,34.0323,33.9441,34.0235,615700.0
2014-07-24 09:30:00,38.12,38.14,37.3,37.38,1059800.0,33.6353,33.6529,32.9117,32.9823,1059800.0
2014-07-24 09:35:00,37.38,37.56,37.35,37.4,750900.0,32.9823,33.1412,32.9559,33.0,750900.0
2014-07-24 09:40:00,37.41,37.61,37.3,37.55,458200.0,33.0088,33.1853,32.9117,33.1323,458200.0
2014-07-24 09:45:00,37.55,37.66,37.55,37.66,247200.0,33.1323,33.2294,33.1323,33.2294,247200.0
2014-07-24 09:50:00,37.67,37.81,37.66,37.8,237600.0,33.2382,33.3617,33.2294,33.3529,237600.0
2014-07-24 09:55:00,37.8,37.88,37.79,37.87,306600.0,33.3529,33.4235,33.3441,33.4147,306600.0
2014-07-24 10:00:00,37.87,37.87,37.83,37.86,254200.0,33.4147,33.4147,33.3794,33.4059,254200.0
2014-07-24 10:05:00,37.86,37.89,37.83,37.83,245900.0,33.4059,33.4323,33.3794,33.3794,245900.0
2014-07-24 10:10:00,37.83,37.85,37.64,37.65,261200.0,33.3794,33.397,33.2117,33.2206,261200.0
2014-07-24 10:15:00,37.66,37.7,37.63,37.66,110400.0,33.2294,33.2647,33.2029,33.2294,110400.0
2014-07-24 10:20:00,37.65,37.67,37.6,37.62,78500.0,33.2206,33.2382,33.1765,33.1941,78500.0
2014-07-24 10:25:00,37.61,37.66,37.51,37.56,154400.0,33.1853,33.2294,33.097,33.1412,154400.0
2014-07-24 10:30:00,37.56,37.61,37.55,37.59,122300.0,33.1412,33.1853,33.1323,33.1676,122300.0
2014-07-24 10:35:00,37.59,37.65,37.57,37.6,158600.0,33.1676,33.2206,33.15,33.1765,158600.0
2014-07-24 10:40:00,37.6,37.64,37.57,37.6,115100.0,33.1765,33.2117,33.15,33.1765,115100.0
2014-07-24 10:45:00,37.6,37.6,37.58,37.6,110100.0,33.1765,33.1765,33.1588,33.1765,110100.0
2014-07-24 10:50:00,37.6,37.8,37.59,37.76,201900.0,33.1765,33.3529,33.1676,33.3176,201900.0
2014-07-24 10:55:00,37.77,37.82,37.72,37.79,138200.0,33.3265,33.3706,33.2823,33.3441,138200.0
2014-07-24 11:00:00,37.78,37.78,37.66,37.67,122100.0,33.3353,33.3353,33.2294,33.2382,122100.0
2014-07-24 11:05:00,37.67,37.73,37.64,37.7,191900.0,33.2382,33.2912,33.2117,33.2647,191900.0
2014-07-24 11:10:00,37.7,37.71,37.65,37.7,176200.0,33.2647,33.2735,33.2206,33.2647,176200.0
2014-07-24 11:15:00,37.69,37.71,37.61,37.66,246400.0,33.2559,33.2735,33.1853,33.2294,246400.0
2014-07-24 11:20:00,37.67,37.71,37.65,37.7,143000.0,33.2382,33.2735,33.2206,33.2647,143000.0
2014-07-24 11:25:00,37.71,37.77,37.7,37.75,168900.0,33.2735,33.3265,33.2647,33.3088,168900.0
2014-07-24 11:30:00,37.74,37.76,37.68,37.7,367400.0,33.3,33.3176,33.247,33.2647,367400.0
2014-07-24 11:35:00,37.69,37.73,37.69,37.72,98000.0,33.2559,33.2912,33.2559,33.2823,98000.0
2014-07-24 11:40:00,37.71,37.72,37.68,37.68,86400.0,33.2735,33.2823,33.247,33.247,86400.0
2014-07-24 11:45:00,37.69,37.72,37.69,37.7,89800.0,33.2559,33.2823,33.2559,33.2647,89800.0
2014-07-24 11:50:00,37.69,37.71,37.68,37.71,71500.0,33.2559,33.2735,33.247,33.2735,71500.0
2014-07-24 11:55:00,37.71,37.73,37.68,37.69,44900.0,33.2735,33.2912,33.247,33.2559,44900.0
2014-07-24 12:00:00,37.69,37.77,37.68,37.77,92500.0,33.2559,33.3265,33.247,33.3265,92500.0
2014-07-24 12:05:00,37.76,37.83,37.76,37.82,192100.0,33.3176,33.3794,33.3176,33.3706,192100.0
2014-07-24 12:10:00,37.82,37.83,37.79,37.82,110100.0,33.3706,33.3794,33.3441,33.3706,110100.0
2014-07-24 12:15:00,37.82,37.82,37.81,37.81,26800.0,33.3706,33.3706,33.3617,33.3617,26800.0
2014-07-24 12:20:00,37.81,37.82,37.8,37.8,81500.0,33.3617,33.3706,33.3529,33.3529,81500.0
2014-07-24 12:25:00,37.8,37.84,37.77,37.79,164500.0,33.3529,33.3882,33.3265,33.3441,164500.0
2014-07-24 12:30:00,37.79,37.8,37.76,37.77,85200.0,33.3441,33.3529,33.3176,33.3265,85200.0
2014-07-24 12:35:00,37.77,37.77,37.68,37.68,92300.0,33.3265,33.3265,33.247,33.247,92300.0
2014-07-24 12:40:00,37.69,37.69,37.67,37.68,92800.0,33.2559,33.2559,33.2382,33.247,92800.0
2014-07-24 12:45:00,37.68,37.7,37.67,37.7,44400.0,33.247,33.2647,33.2382,33.2647,44400.0
2014-07-24 12:50:00,37.7,37.7,37.66,37.66,46600.0,33.2647,33.2647,33.2294,33.2294,46600.0
2014-07-24 12:55:00,37.67,37.67,37.62,37.63,73200.0,33.2382,33.2382,33.1941,33.2029,73200.0
2014-07-24 13:00:00,37.63,37.65,37.61,37.63,81800.0,33.2029,33.2206,33.1853,33.2029,81800.0
2014-07-24 13:05:00,37.62,37.62,37.61,37.62,65300.0,33.1941,33.1941,33.1853,33.1941,65300.0
2014-07-24 13:10:00,37.61,37.65,37.61,37.64,102100.0,33.1853,33.2206,33.1853,33.2117,102100.0
2014-07-24 13:15:00,37.64,37.69,37.63,37.68,90000.0,33.2117,33.2559,33.2029,33.247,90000.0
2014-07-24 13:20:00,37.67,37.69,37.65,37.66,53500.0,33.2382,33.2559,33.2206,33.2294,53500.0
2014-07-24 13:25:00,37.66,37.67,37.65,37.66,45800.0,33.2294,33.2382,33.2206,33.2294,45800.0
2014-07-24 13:30:00,37.66,37.66,37.62,37.65,63400.0,33.2294,33.2294,33.1941,33.2206,63400.0
2014-07-24 13:35:00,37.66,37.67,37.62,37.63,71500.0,33.2294,33.2382,33.1941,33.2029,71500.0
2014-07-24 13:40:00,37.63,37.63,37.61,37.61,71900.0,33.2029,33.2029,33.1853,33.1853,71900.0
2014-07-24 13:45:00,37.62,37.62,37.55,37.57,149600.0,33.1941,33.1941,33.1323,33.15,149600.0
2014-07-24 13:50:00,37.56,37.59,37.55,37.58,261100.0,33.1412,33.1676,33.1323,33.1588,261100.0
2014-07-24 13:55:00,37.58,37.59,37.54,37.54,82500.0,33.1588,33.1676,33.1235,33.1235,82500.0
2014-07-24 14:00:00,37.54,37.55,37.52,37.52,83500.0,33.1235,33.1323,33.1059,33.1059,83500.0
2014-07-24 14:05:00,37.52,37.53,37.41,37.41,249600.0,33.1059,33.1147,33.0088,33.0088,249600.0
2014-07-24 14:10:00,37.41,37.5,37.41,37.46,282000.0,33.0088,33.0882,33.0088,33.0529,282000.0
2014-07-24 14:15:00,37.46,37.49,37.43,37.49,86600.0,33.0529,33.0794,33.0265,33.0794,86600.0
2014-07-24 14:20:00,37.49,37.49,37.46,37.47,86800.0,33.0794,33.0794,33.0529,33.0617,86800.0
2014-07-24 14:25:00,37.48,37.48,37.43,37.45,111000.0,33.0706,33.0706,33.0265,33.0441,111000.0
2014-07-24 14:30:00,37.45,37.46,37.35,37.36,157100.0,33.0441,33.0529,32.9559,32.9647,157100.0
2014-07-24 14:35:00,37.36,37.37,37.33,37.35,107100.0,32.9647,32.9735,32.9382,32.9559,107100.0
2014-07-24 14:40:00,37.34,37.35,37.32,37.34,85900.0,32.947,32.9559,32.9294,32.947,85900.0
2014-07-24 14:45:00,37.34,37.4,37.33,37.4,62600.0,32.947,33.0,32.9382,33.0,62600.0
2014-07-24 14:50:00,37.4,37.44,37.39,37.4,79700.0,33.0,33.0353,32.9912,33.0,79700.0
2014-07-24 14:55:00,37.4,37.43,37.39,37.41,66600.0,33.0,33.0265,32.9912,33.0088,66600.0
2014-07-24 15:00:00,37.42,37.42,37.36,37.36,76700.0,33.0176,33.0176,32.9647,32.9647,76700.0
2014-07-24 15:05:00,37.36,37.37,37.32,37.34,92400.0,32.9647,32.9735,32.9294,32.947,92400.0
2014-07-24 15:10:00,37.34,37.38,37.33,37.38,79800.0,32.947,32.9823,32.9382,32.9823,79800.0
2014-07-24 15:15:00,37.37,37.38,37.31,37.32,129900.0,32.9735,32.9823,32.9206,32.9294,129900.0
2014-07-24 15:20:00,37.32,37.32,37.3,37.3,198100.0,32.9294,32.9294,32.9117,32.9117,198100.0
2014-07-24 15:25:00,37.31,37.32,37.3,37.32,101400.0,32.9206,32.9294,32.9117,32.9294,101400.0
2014-07-24 15:30:00,37.32,37.38,37.3,37.38,277400.0,32.9294,32.9823,32.9117,32.9823,277400.0
2014-07-24 15:35:00,37.38,37.47,37.38,37.45,221800.0,32.9823,33.0617,32.9823,33.0441,221800.0
2014-07-24 15:40:00,37.45,37.53,37.44,37.53,178700.0,33.0441,33.1147,33.0353,33.1147,178700.0
2014-07-24 15:45:00,37.52,37.58,37.5,37.56,465200.0,33.1059,33.1588,33.0882,33.1412,465200.0
2014-07-24 15:50:00,37.55,37.56,37.52,37.55,389800.0,33.1323,33.1412,33.1059,33.1323,389800.0
2014-07-24 15:55:00,37.55,37.57,37.52,37.53,936600.0,33.1323,33.15,33.1059,33.1147,936600.0
2014-07-25 09:30:00,37.41,37.49,37.35,37.35,295200.0,33.0088,33.0794,32.9559,32.9559,295200.0
2014-07-25 09:35:00,37.35,37.73,37.35,37.69,297500.0,32.9559,33.2912,32.9559,33.2559,297500.0
2014-07-25 09:40:00,37.69,37.73,37.65,37.66,201000.0,33.2559,33.2912,33.2206,33.2294,201000.0
2014-07-25 09:45:00,37.66,37.72,37.65,37.7,277500.0,33.2294,33.2823,33.2206,33.2647,277500.0
2014-07-25 09:50:00,37.69,37.76,37.69,37.73,327800.0,33.2559,33.3176,33.2559,33.2912,327800.0
2014-07-25 09:55:00,37.74,37.77,37.7,37.77,225500.0,33.3,33.3265,33.2647,33.3265,225500.0
2014-07-25 10:00:00,37.77,37.8,37.69,37.78,283000.0,33.3265,33.3529,33.2559,33.3353,283000.0
2014-07-25 10:05:00,37.78,37.84,37.75,37.83,107600.0,33.3353,33.3882,33.3088,33.3794,107600.0
2014-07-25 10:10:00,37.84,37.94,37.82,37.84,216100.0,33.3882,33.4765,33.3706,33.3882,216100.0
2014-07-25 10:15:00,37.85,37.9,37.81,37.84,126400.0,33.397,33.4412,33.3617,33.3882,126400.0
2014-07-25 10:20:00,37.85,37.89,37.82,37.88,111600.0,33.397,33.4323,33.3706,33.4235,111600.0
2014-07-25 10:25:00,37.89,37.9,37.85,37.88,108400.0,33.4323,33.4412,33.397,33.4235,108400.0
2014-07-25 10:30:00,37.89,37.9,37.87,37.88,246500.0,33.4323,33.4412,33.4147,33.4235,246500.0
2014-07-25 10:35:00,37.89,37.92,37.88,37.92,93900.0,33.4323,33.4588,33.4235,33.4588,93900.0
2014-07-25 10:40:00,37.92,37.95,37.9,37.9,325100.0,33.4588,33.4853,33.4412,33.4412,325100.0
2014-07-25 10:45:00,37.9,37.93,37.88,37.92,113300.0,33.4412,33.4676,33.4235,33.4588,113300.0
2014-07-25 10:50:00,37.92,37.97,37.91,37.92,133500.0,33.4588,33.5029,33.45,33.4588,133500.0
2014-07-25 10:55:00,37.93,37.93,37.84,37.84,75400.0,33.4676,33.4676,33.3882,33.3882,75400.0
2014-07-25 11:00:00,37.85,37.9,37.82,37.9,63900.0,33.397,33.4412,33.3706,33.4412,63900.0
2014-07-25 11:05:00,37.9,37.92,37.85,37.92,77000.0,33.4412,33.4588,33.397,33.4588,77000.0
2014-07-25 11:10:00,37.91,37.95,37.9,37.93,71700.0,33.45,33.4853,33.4412,33.4676,71700.0
2014-07-25 11:15:00,37.93,37.94,37.87,37.89,74000.0,33.4676,33.4765,33.4147,33.4323,74000.0
2014-07-25 11:20:00,37.89,37.94,37.84,37.85,128900.0,33.4323,33.4765,33.3882,33.397,128900.0
2014-07-25 11:25:00,37.85,37.99,37.85,37.99,93300.0,33.397,33.5206,33.397,33.5206,93300.0
2014-07-25 11:30:00,37.99,38.07,37.97,38.07,146500.0,33.5206,33.5912,33.5029,33.5912,146500.0
2014-07-25 11:35:00,38.06,38.1,38.05,38.08,102700.0,33.5823,33.6176,33.5735,33.6,102700.0
2014-07-25 11:40:00,38.08,38.12,38.08,38.11,62700.0,33.6,33.6353,33.6,33.6265,62700.0
2014-07-25 11:45:00,38.11,38.12,38.06,38.07,78000.0,33.6265,33.6353,33.5823,33.5912,78000.0
2014-07-25 11:50:00,38.08,38.1,38.07,38.09,273400.0,33.6,33.6176,33.5912,33.6088,273400.0
2014-07-25 11:55:00,38.09,38.09,37.99,38.0,145000.0,33.6088,33.6088,33.5206,33.5294,145000.0
2014-07-25 12:00:00,37.99,38.01,37.95,37.97,70200.0,33.5206,33.5382,33.4853,33.5029,70200.0
2014-07-25 12:05:00,37.97,37.97,37.91,37.92,80900.0,33.5029,33.5029,33.45,33.4588,80900.0
2014-07-25 12:10:00,37.93,37.97,37.92,37.95,38600.0,33.4676,33.5029,33.4588,33.4853,38600.0
2014-07-25 12:15:00,37.95,38.0,37.95,37.98,107700.0,33.4853,33.5294,33.4853,33.5117,107700.0
2014-07-25 12:20:00,37.98,38.03,37.98,38.02,38800.0,33.5117,33.5559,33.5117,33.547,38800.0
2014-07-25 12:25:00,38.02,38.05,38.02,38.04,42900.0,33.547,33.5735,33.547,33.5647,42900.0
2014-07-25 12:30:00,38.05,38.06,38.0,38.03,84400.0,33.5735,33.5823,33.5294,33.5559,84400.0
2014-07-25 12:35:00,38.04,38.17,38.02,38.15,193400.0,33.5647,33.6794,33.547,33.6617,193400.0
2014-07-25 12:40:00,38.15,38.2,38.14,38.19,93500.0,33.6617,33.7059,33.6529,33.697,93500.0
2014-07-25 12:45:00,38.19,38.22,38.16,38.16,202400.0,33.697,33.7235,33.6706,33.6706,202400.0
2014-07-25 12:50:00,38.16,38.21,38.16,38.18,57500.0,33.6706,33.7147,33.6706,33.6882,57500.0
2014-07-25 12:55:00,38.18,38.19,38.16,38.17,34000.0,33.6882,33.697,33.6706,33.6794,34000.0
2014-07-25 13:00:00,38.18,38.19,38.16,38.18,84600.0,33.6882,33.697,33.6706,33.6882,84600.0
2014-07-25 13:05:00,38.18,38.2,38.16,38.19,53700.0,33.6882,33.7059,33.6706,33.697,53700.0
2014-07-25 13:10:00,38.19,38.2,38.15,38.16,95300.0,33.697,33.7059,33.6617,33.6706,95300.0
2014-07-25 13:15:00,38.16,38.17,38.14,38.14,63900.0,33.6706,33.6794,33.6529,33.6529,63900.0
2014-07-25 13:20:00,38.14,38.15,38.09,38.11,52600.0,33.6529,33.6617,33.6088,33.6265,52600.0
2014-07-25 13:25:00,38.11,38.12,38.08,38.09,48300.0,33.6265,33.6353,33.6,33.6088,48300.0
2014-07-25 13:30:00,38.09,38.09,37.94,37.97,120900.0,33.6088,33.6088,33.4765,33.5029,120900.0
2014-07-25 13:35:00,37.96,38.04,37.96,38.03,37000.0,33.4941,33.5647,33.4941,33.5559,37000.0
2014-07-25 13:40:00,38.04,38.09,38.02,38.03,72600.0,33.5647,33.6088,33.547,33.5559,72600.0
2014-07-25 13:45:00,38.03,38.06,38.02,38.03,57600.0,33.5559,33.5823,33.547,33.5559,57600.0
2014-07-25 13:50:00,38.04,38.04,38.01,38.04,91600.0,33.5647,33.5647,33.5382,33.5647,91600.0
2014-07-25 13:55:00,38.03,38.05,37.97,37.97,53700.0,33.5559,33.5735,33.5029,33.5029,53700.0
2014-07-25 14:00:00,37.97,38.02,37.93,38.02,56100.0,33.5029,33.547,33.4676,33.547,56100.0
2014-07-25 14:05:00,38.01,38.03,37.99,37.99,62900.0,33.5382,33.5559,33.5206,33.5206,62900.0
2014-07-25 14:10:00,38.0,38.05,37.99,38.05,67500.0,33.5294,33.5735,33.5206,33.5735,67500.0
2014-07-25 14:15:00,38.05,38.1,38.05,38.07,64200.0,33.5735,33.6176,33.5735,33.5912,64200.0
2014-07-25 14:20:00,38.07,38.07,38.03,38.07,199900.0,33.5912,33.5912,33.5559,33.5912,199900.0
2014-07-25 14:25:00,38.07,38.07,38.03,38.03,85100.0,33.5912,33.5912,33.5559,33.5559,85100.0
2014-07-25 14:30:00,38.03,38.05,38.03,38.03,60900.0,33.5559,33.5735,33.5559,33.5559,60900.0
2014-07-25 14:35:00,38.03,38.04,38.01,38.01,53200.0,33.5559,33.5647,33.5382,33.5382,53200.0
2014-07-25 14:40:00,38.01,38.04,37.99,38.01,126100.0,33.5382,33.5647,33.5206,33.5382,126100.0
2014-07-25 14:45:00,38.02,38.04,38.01,38.04,55800.0,33.547,33.5647,33.5382,33.5647,55800.0
2014-07-25 14:50:00,38.04,38.04,37.98,37.98,62100.0,33.5647,33.5647,33.5117,33.5117,62100.0
2014-07-25 14:55:00,37.99,38.02,37.98,38.01,52200.0,33.5206,33.547,33.5117,33.5382,52200.0
2014-07-25 15:00:00,38.01,38.02,37.95,37.96,121900.0,33.5382,33.547,33.4853,33.4941,121900.0
2014-07-25 15:05:00,37.96,37.96,37.9,37.94,81900.0,33.4941,33.4941,33.4412,33.4765,81900.0
2014-07-25 15:10:00,37.94,38.0,37.94,38.0,38300.0,33.4765,33.5294,33.4765,33.5294,38300.0
2014-07-25 15:15:00,37.99,38.05,37.98,37.98,87600.0,33.5206,33.5735,33.5117,33.5117,87600.0
2014-07-25 15:20:00,37.98,38.0,37.97,37.97,212400.0,33.5117,33.5294,33.5029,33.5029,212400.0
2014-07-25 15:25:00,37.97,37.98,37.96,37.98,69000.0,33.5029,33.5117,33.4941,33.5117,69000.0
2014-07-25 15:30:00,37.97,37.99,37.9,37.91,175200.0,33.5029,33.5206,33.4412,33.45,175200.0
2014-07-25 15:35:00,37.91,37.97,37.9,37.93,178700.0,33.45,33.5029,33.4412,33.4676,178700.0
2014-07-25 15:40:00,37.93,37.97,37.91,37.94,226900.0,33.4676,33.5029,33.45,33.4765,226900.0
2014-07-25 15:45:00,37.94,38.02,37.93,37.98,219700.0,33.4765,33.547,33.4676,33.5117,219700.0
2014-07-25 15:50:00,37.99,38.01,37.98,37.99,275300.0,33.5206,33.5382,33.5117,33.5206,275300.0
2014-07-25 15:55:00,37.98,38.0,37.96,37.97,578500.0,33.5117,33.5294,33.4941,33.5029,578500.0
2014-07-28 09:30:00,38.05,38.2,38.02,38.1,168300.0,33.5735,33.7059,33.547,33.6176,168300.0
2014-07-28 09:35:00,38.1,38.18,38.06,38.1,148000.0,33.6176,33.6882,33.5823,33.6176,148000.0
2014-07-28 09:40:00,38.12,38.13,38.06,38.08,93300.0,33.6353,33.6441,33.5823,33.6,93300.0
2014-07-28 09:45:00,38.08,38.08,37.94,37.95,110700.0,33.6,33.6,33.4765,33.4853,110700.0
2014-07-28 09:50:00,37.95,38.01,37.92,37.99,119100.0,33.4853,33.5382,33.4588,33.5206,119100.0
2014-07-28 09:55:00,37.99,38.0,37.95,37.97,110100.0,33.5206,33.5294,33.4853,33.5029,110100.0
2014-07-28 10:00:00,37.97,37.97,37.83,37.85,106300.0,33.5029,33.5029,33.3794,33.397,106300.0
2014-07-28 10:05:00,37.84,37.84,37.72,37.75,125400.0,33.3882,33.3882,33.2823,33.3088,125400.0
2014-07-28 10:10:00,37.75,37.77,37.72,37.77,64100.0,33.3088,33.3265,33.2823,33.3265,64100.0
2014-07-28 10:15:00,37.77,37.77,37.73,37.73,95300.0,33.3265,33.3265,33.2912,33.2912,95300.0
2014-07-28 10:20:00,37.73,37.75,37.72,37.73,67700.0,33.2912,33.3088,33.2823,33.2912,67700.0
2014-07-28 10:25:00,37.72,37.76,37.72,37.75,58000.0,33.2823,33.3176,33.2823,33.3088,58000.0
2014-07-28 10:30:00,37.76,37.78,37.72,37.76,89900.0,33.3176,33.3353,33.2823,33.3176,89900.0
2014-07-28 10:35:00,37.76,37.79,37.75,37.78,62000.0,33.3176,33.3441,33.3088,33.3353,62000.0
2014-07-28 10:40:00,37.78,37.82,37.77,37.82,110500.0,33.3353,33.3706,33.3265,33.3706,110500.0
2014-07-28 10:45:00,37.82,37.85,37.81,37.83,51100.0,33.3706,33.397,33.3617,33.3794,51100.0
2014-07-28 10:50:00,37.84,37.86,37.82,37.82,49600.0,33.3882,33.4059,33.3706,33.3706,49600.0
2014-07-28 10:55:00,37.82,37.82,37.79,37.79,64600.0,33.3706,33.3706,33.3441,33.3441,64600.0
2014-07-28 11:00:00,37.8,37.8,37.76,37.77,62400.0,33.3529,33.3529,33.3176,33.3265,62400.0
2014-07-28 11:05:00,37.77,37.84,37.77,37.84,82400.0,33.3265,33.3882,33.3265,33.3882,82400.0
2014-07-28 11:10:00,37.83,37.86,37.83,37.83,58800.0,33.3794,33.4059,33.3794,33.3794,58800.0
2014-07-28 11:15:00,37.83,37.9,37.82,37.9,43000.0,33.3794,33.4412,33.3706,33.4412,43000.0
2014-07-28 11:20:00,37.9,37.91,37.87,37.88,49400.0,33.4412,33.45,33.4147,33.4235,49400.0
2014-07-28 11:25:00,37.88,38.0,37.88,37.99,58000.0,33.4235,33.5294,33.4235,33.5206,58000.0
2014-07-28 11:30:00,37.99,37.99,37.96,37.98,62900.0,33.5206,33.5206,33.4941,33.5117,62900.0
2014-07-28 11:35:00,37.97,37.98,37.93,37.98,45500.0,33.5029,33.5117,33.4676,33.5117,45500.0
2014-07-28 11:40:00,37.97,37.99,37.95,37.96,48100.0,33.5029,33.5206,33.4853,33.4941,48100.0
2014-07-28 11:45:00,37.97,37.99,37.94,37.99,57100.0,33.5029,33.5206,33.4765,33.5206,57100.0
2014-07-28 11:50:00,37.98,38.0,37.95,37.95,35200.0,33.5117,33.5294,33.4853,33.4853,35200.0
2014-07-28 11:55:00,37.95,37.99,37.94,37.95,37200.0,33.4853,33.5206,33.4765,33.4853,37200.0
2014-07-28 12:00:00,37.95,37.98,37.94,37.96,31900.0,33.4853,33.5117,33.4765,33.4941,31900.0
2014-07-28 12:05:00,37.96,37.99,37.96,37.98,18200.0,33.4941,33.5206,33.4941,33.5117,18200.0
2014-07-28 12:10:00,37.99,37.99,37.89,37.9,37200.0,33.5206,33.5206,33.4323,33.4412,37200.0
2014-07-28 12:15:00,37.91,37.94,37.9,37.94,20900.0,33.45,33.4765,33.4412,33.4765,20900.0
2014-07-28 12:20:00,37.94,37.94,37.88,37.88,37700.0,33.4765,33.4765,33.4235,33.4235,37700.0
2014-07-28 12:25:00,37.88,37.9,37.87,37.88,45700.0,33.4235,33.4412,33.4147,33.4235,45700.0
2014-07-28 12:30:00,37.88,37.88,37.83,37.85,53800.0,33.4235,33.4235,33.3794,33.397,53800.0
2014-07-28 12:35:00,37.84,37.87,37.84,37.84,27500.0,33.3882,33.4147,33.3882,33.3882,27500.0
2014-07-28 12:40:00,37.85,37.88,37.84,37.88,33300.0,33.397,33.4235,33.3882,33.4235,33300.0
2014-07-28 12:45:00,37.88,37.88,37.85,37.86,58500.0,33.4235,33.4235,33.397,33.4059,58500.0
2014-07-28 12:50:00,37.87,37.88,37.86,37.87,23600.0,33.4147,33.4235,33.4059,33.4147,23600.0
2014-07-28 12:55:00,37.87,37.89,37.86,37.87,76100.0,33.4147,33.4323,33.4059,33.4147,76100.0
2014-07-28 13:00:00,37.87,37.88,37.85,37.86,37200.0,33.4147,33.4235,33.397,33.4059,37200.0
2014-07-28 13:05:00,37.86,37.88,37.85,37.88,45400.0,33.4059,33.4235,33.397,33.4235,45400.0
2014-07-28 13:10:00,37.88,37.89,37.85,37.89,54000.0,33.4235,33.4323,33.397,33.4323,54000.0
2014-07-28 13:15:00,37.89,37.95,37.89,37.94,65500.0,33.4323,33.4853,33.4323,33.4765,65500.0
2014-07-28 13:20:00,37.93,37.96,37.92,37.96,45100.0,33.4676,33.4941,33.4588,33.4941,45100.0
2014-07-28 13:25:00,37.95,37.97,37.95,37.97,42400.0,33.4853,33.5029,33.4853,33.5029,42400.0
2014-07-28 13:30:00,37.97,37.98,37.94,37.97,124900.0,33.5029,33.5117,33.4765,33.5029,124900.0
2014-07-28 13:35:00,37.97,38.0,37.94,37.99,75200.0,33.5029,33.5294,33.4765,33.5206,75200.0
2014-07-28 13:40:00,38.0,38.01,37.98,38.0,61700.0,33.5294,33.5382,33.5117,33.5294,61700.0
2014-07-28 13:45:00,38.0,38.03,38.0,38.02,42600.0,33.5294,33.5559,33.5294,33.547,42600.0
2014-07-28 13:50:00,38.02,38.02,37.99,38.01,63700.0,33.547,33.547,33.5206,33.5382,63700.0
2014-07-28 13:55:00,38.02,38.03,38.01,38.01,33700.0,33.547,33.5559,33.5382,33.5382,33700.0
2014-07-28 14:00:00,38.01,38.05,38.01,38.02,42100.0,33.5382,33.5735,33.5382,33.547,42100.0
2014-07-28 14:05:00,38.01,38.04,38.01,38.04,34100.0,33.5382,33.5647,33.5382,33.5647,34100.0
2014-07-28 14:10:00,38.03,38.04,38.0,38.0,41200.0,33.5559,33.5647,33.5294,33.5294,41200.0
2014-07-28 14:15:00,38.0,38.02,37.99,38.0,300100.0,33.5294,33.547,33.5206,33.5294,300100.0
2014-07-28 14:20:00,38.01,38.04,38.01,38.02,93100.0,33.5382,33.5647,33.5382,33.547,93100.0
2014-07-28 14:25:00,38.01,38.02,38.01,38.01,22500.0,33.5382,33.547,33.5382,33.5382,22500.0
2014-07-28 14:30:00,38.02,38.02,38.0,38.0,74900.0,33.547,33.547,33.5294,33.5294,74900.0
2014-07-28 14:35:00,38.01,38.02,37.99,38.0,83800.0,33.5382,33.547,33.5206,33.5294,83800.0
2014-07-28 14:40:00,38.01,38.03,38.01,38.02,64900.0,33.5382,33.5559,33.5382,33.547,64900.0
2014-07-28 14:45:00,38.02,38.03,38.0,38.01,66900.0,33.547,33.5559,33.5294,33.5382,66900.0
2014-07-28 14:50:00,38.01,38.03,38.0,38.02,46500.0,33.5382,33.5559,33.5294,33.547,46500.0
2014-07-28 14:55:00,38.02,38.03,38.01,38.01,140300.0,33.547,33.5559,33.5382,33.5382,140300.0
2014-07-28 15:00:00,38.02,38.03,38.01,38.02,204000.0,33.547,33.5559,33.5382,33.547,204000.0
2014-07-28 15:05:00,38.01,38.09,38.0,38.05,153500.0,33.5382,33.6088,33.5294,33.5735,153500.0
2014-07-28 15:10:00,38.05,38.05,38.03,38.03,73400.0,33.5735,33.5735,33.5559,33.5559,73400.0
2014-07-28 15:15:00,38.04,38.04,38.01,38.02,46000.0,33.5647,33.5647,33.5382,33.547,46000.0
2014-07-28 15:20:00,38.02,38.02,38.0,38.02,89600.0,33.547,33.547,33.5294,33.547,89600.0
2014-07-28 15:25:00,38.02,38.02,38.0,38.01,70600.0,33.547,33.547,33.5294,33.5382,70600.0
2014-07-28 15:30:00,38.01,38.02,38.0,38.02,131100.0,33.5382,33.547,33.5294,33.547,131100.0
2014-07-28 15:35:00,38.02,38.03,38.01,38.02,240200.0,33.547,33.5559,33.5382,33.547,240200.0
2014-07-28 15:40:00,38.01,38.02,37.99,38.0,134400.0,33.5382,33.547,33.5206,33.5294,134400.0
2014-07-28 15:45:00,38.01,38.01,38.0,38.01,217000.0,33.5382,33.5382,33.5294,33.5382,217000.0
2014-07-28 15:50:00,38.01,38.02,38.0,38.01,379600.0,33.5382,33.547,33.5294,33.5382,379600.0
2014-07-28 15:55:00,38.01,38.07,38.0,38.07,601000.0,33.5382,33.5912,33.5294,33.5912,601000.0
2014-07-29 09:30:00,38.04,38.26,38.01,38.1,183600.0,33.5647,33.7588,33.5382,33.6176,183600.0
2014-07-29 09:35:00,38.11,38.12,37.95,37.95,156500.0,33.6265,33.6353,33.4853,33.4853,156500.0
2014-07-29 09:40:00,37.95,38.03,37.88,38.03,162300.0,33.4853,33.5559,33.4235,33.5559,162300.0
2014-07-29 09:45:00,38.03,38.12,38.02,38.12,109200.0,33.5559,33.6353,33.547,33.6353,109200.0
2014-07-29 09:50:00,38.12,38.15,38.07,38.12,187000.0,33.6353,33.6617,33.5912,33.6353,187000.0
2014-07-29 09:55:00,38.11,38.17,38.11,38.15,116500.0,33.6265,33.6794,33.6265,33.6617,116500.0
2014-07-29 10:00:00,38.15,38.15,38.02,38.02,94200.0,33.6617,33.6617,33.547,33.547,94200.0
2014-07-29 10:05:00,38.02,38.08,38.01,38.06,57800.0,33.547,33.6,33.5382,33.5823,57800.0
2014-07-29 10:10:00,38.05,38.07,38.04,38.05,62400.0,33.5735,33.5912,33.5647,33.5735,62400.0
2014-07-29 10:15:00,38.04,38.06,38.03,38.06,78500.0,33.5647,33.5823,33.5559,33.5823,78500.0
2014-07-29 10:20:00,38.05,38.1,38.04,38.05,236100.0,33.5735,33.6176,33.5647,33.5735,236100.0
2014-07-29 10:25:00,38.05,38.11,38.04,38.06,87400.0,33.5735,33.6265,33.5647,33.5823,87400.0
2014-07-29 10:30:00,38.06,38.06,38.03,38.05,184400.0,33.5823,33.5823,33.5559,33.5735,184400.0
2014-07-29 10:35:00,38.05,38.08,38.03,38.05,117800.0,33.5735,33.6,33.5559,33.5735,117800.0
2014-07-29 10:40:00,38.05,38.09,38.04,38.09,47700.0,33.5735,33.6088,33.5647,33.6088,47700.0
2014-07-29 10:45:00,38.07,38.09,38.03,38.07,93400.0,33.5912,33.6088,33.5559,33.5912,93400.0
2014-07-29 10:50:00,38.06,38.07,37.97,38.0,93900.0,33.5823,33.5912,33.5029,33.5294,93900.0
2014-07-29 10:55:00,38.0,38.03,37.99,38.0,112200.0,33.5294,33.5559,33.5206,33.5294,112200.0
2014-07-29 11:00:00,38.01,38.02,37.99,37.99,45900.0,33.5382,33.547,33.5206,33.5206,45900.0
2014-07-29 11:05:00,37.99,38.01,37.99,38.0,60800.0,33.5206,33.5382,33.5206,33.5294,60800.0
2014-07-29 11:10:00,37.99,38.02,37.98,38.01,112200.0,33.5206,33.547,33.5117,33.5382,112200.0
2014-07-29 11:15:00,38.01,38.05,38.0,38.03,72400.0,33.5382,33.5735,33.5294,33.5559,72400.0
2014-07-29 11:20:00,38.03,38.06,38.02,38.03,86700.0,33.5559,33.5823,33.547,33.5559,86700.0
2014-07-29 11:25:00,38.03,38.04,38.01,38.02,46600.0,33.5559,33.5647,33.5382,33.547,46600.0
2014-07-29 11:30:00,38.02,38.02,37.97,37.97,71200.0,33.547,33.547,33.5029,33.5029,71200.0
2014-07-29 11:35:00,37.98,38.0,37.96,37.97,55100.0,33.5117,33.5294,33.4941,33.5029,55100.0
2014-07-29 11:40:00,37.98,38.0,37.97,37.98,57200.0,33.5117,33.5294,33.5029,33.5117,57200.0
2014-07-29 11:45:00,37.98,38.01,37.98,38.0,33300.0,33.5117,33.5382,33.5117,33.5294,33300.0
2014-07-29 11:50:00,38.0,38.01,37.99,38.0,30600.0,33.5294,33.5382,33.5206,33.5294,30600.0
2014-07-29 11:55:00,38.0,38.01,37.97,38.0,266000.0,33.5294,33.5382,33.5029,33.5294,266000.0
2014-07-29 12:00:00,38.0,38.01,37.99,37.99,48800.0,33.5294,33.5382,33.5206,33.5206,48800.0
2014-07-29 12:05:00,37.99,38.03,37.99,38.02,123000.0,33.5206,33.5559,33.5206,33.547,123000.0
2014-07-29 12:10:00,38.02,38.07,38.02,38.06,43600.0,33.547,33.5912,33.547,33.5823,43600.0
2014-07-29 12:15:00,38.07,38.11,38.06,38.11,31500.0,33.5912,33.6265,33.5823,33.6265,31500.0
2014-07-29 12:20:00,38.11,38.2,38.1,38.19,83600.0,33.6265,33.7059,33.6176,33.697,83600.0
2014-07-29 12:25:00,38.19,38.2,38.13,38.13,57200.0,33.697,33.7059,33.6441,33.6441,57200.0
2014-07-29 12:30:00,38.14,38.2,38.11,38.16,64700.0,33.6529,33.7059,33.6265,33.6706,64700.0
2014-07-29 12:35:00,38.17,38.23,38.17,38.19,94300.0,33.6794,33.7323,33.6794,33.697,94300.0
2014-07-29 12:40:00,38.18,38.24,38.14,38.15,96000.0,33.6882,33.7412,33.6529,33.6617,96000.0
2014-07-29 12:45:00,38.15,38.16,38.13,38.14,64800.0,33.6617,33.6706,33.6441,33.6529,64800.0
2014-07-29 12:50:00,38.14,38.19,38.1,38.18,65900.0,33.6529,33.697,33.6176,33.6882,65900.0
2014-07-29 12:55:00,38.18,38.22,38.17,38.2,17500.0,33.6882,33.7235,33.6794,33.7059,17500.0
2014-07-29 13:00:00,38.2,38.22,38.17,38.2,41900.0,33.7059,33.7235,33.6794,33.7059,41900.0
2014-07-29 13:05:00,38.21,38.24,38.19,38.24,51200.0,33.7147,33.7412,33.697,33.7412,51200.0
2014-07-29 13:10:00,38.24,38.25,38.18,38.2,65200.0,33.7412,33.75,33.6882,33.7059,65200.0
2014-07-29 13:15:00,38.2,38.22,38.15,38.17,118400.0,33.7059,33.7235,33.6617,33.6794,118400.0
2014-07-29 13:20:00,38.17,38.22,38.16,38.21,33500.0,33.6794,33.7235,33.6706,33.7147,33500.0
2014-07-29 13:25:00,38.21,38.24,38.2,38.24,34200.0,33.7147,33.7412,33.7059,33.7412,34200.0
2014-07-29 13:30:00,38.23,38.24,38.17,38.18,48300.0,33.7323,33.7412,33.6794,33.6882,48300.0
2014-07-29 13:35:00,38.19,38.19,38.15,38.16,54500.0,33.697,33.697,33.6617,33.6706,54500.0
2014-07-29 13:40:00,38.16,38.18,38.15,38.17,40300.0,33.6706,33.6882,33.6617,33.6794,40300.0
2014-07-29 13:45:00,38.17,38.18,38.16,38.16,39200.0,33.6794,33.6882,33.6706,33.6706,39200.0
2014-07-29 13:50:00,38.17,38.17,38.16,38.16,46000.0,33.6794,33.6794,33.6706,33.6706,46000.0
2014-07-29 13:55:00,38.17,38.17,38.16,38.16,48800.0,33.6794,33.6794,33.6706,33.6706,48800.0
2014-07-29 14:00:00,38.17,38.17,38.15,38.16,115600.0,33.6794,33.6794,33.6617,33.6706,115600.0
2014-07-29 14:05:00,38.17,38.17,38.15,38.16,30100.0,33.6794,33.6794,33.6617,33.6706,30100.0
2014-07-29 14:10:00,38.17,38.21,38.16,38.2,98300.0,33.6794,33.7147,33.6706,33.7059,98300.0
2014-07-29 14:15:00,38.21,38.21,38.17,38.18,66900.0,33.7147,33.7147,33.6794,33.6882,66900.0
2014-07-29 14:20:00,38.16,38.17,38.14,38.15,52500.0,33.6706,33.6794,33.6529,33.6617,52500.0
2014-07-29 14:25:00,38.15,38.16,38.08,38.16,123200.0,33.6617,33.6706,33.6,33.6706,123200.0
2014-07-29 14:30:00,38.16,38.18,38.14,38.16,48300.0,33.6706,33.6882,33.6529,33.6706,48300.0
2014-07-29 14:35:00,38.16,38.16,38.12,38.13,26700.0,33.6706,33.6706,33.6353,33.6441,26700.0
2014-07-29 14:40:00,38.13,38.16,38.12,38.12,81200.0,33.6441,33.6706,33.6353,33.6353,81200.0
2014-07-29 14:45:00,38.12,38.13,38.08,38.13,63600.0,33.6353,33.6441,33.6,33.6441,63600.0
2014-07-29 14:50:00,38.12,38.12,38.08,38.09,22900.0,33.6353,33.6353,33.6,33.6088,22900.0
2014-07-29 14:55:00,38.09,38.1,38.07,38.08,33400.0,33.6088,33.6176,33.5912,33.6,33400.0
2014-07-29 15:00:00,38.08,38.09,38.07,38.08,29900.0,33.6,33.6088,33.5912,33.6,29900.0
2014-07-29 15:05:00,38.09,38.09,38.07,38.08,25500.0,33.6088,33.6088,33.5912,33.6,25500.0
2014-07-29 15:10:00,38.08,38.11,38.07,38.11,91300.0,33.6,33.6265,33.5912,33.6265,91300.0
2014-07-29 15:15:00,38.11,38.11,38.07,38.08,34000.0,33.6265,33.6265,33.5912,33.6,34000.0
2014-07-29 15:20:00,38.09,38.09,38.02,38.03,161400.0,33.6088,33.6088,33.547,33.5559,161400.0
2014-07-29 15:25:00,38.02,38.05,38.01,38.01,47800.0,33.547,33.5735,33.5382,33.5382,47800.0
2014-07-29 15:30:00,38.01,38.01,37.97,38.0,75700.0,33.5382,33.5382,33.5029,33.5294,75700.0
2014-07-29 15:35:00,38.0,38.02,37.99,38.01,57700.0,33.5294,33.547,33.5206,33.5382,57700.0
2014-07-29 15:40:00,38.01,38.02,37.95,37.95,96500.0,33.5382,33.547,33.4853,33.4853,96500.0
2014-07-29 15:45:00,37.95,37.97,37.91,37.97,259000.0,33.4853,33.5029,33.45,33.5029,259000.0
2014-07-29 15:50:00,37.97,37.97,37.94,37.94,208500.0,33.5029,33.5029,33.4765,33.4765,208500.0
2014-07-29 15:55:00,37.94,37.95,37.9,37.91,510200.0,33.4765,33.4853,33.4412,33.45,510200.0
2014-07-30 09:30:00,38.09,38.22,38.01,38.02,200700.0,33.6088,33.7235,33.5382,33.547,200700.0
2014-07-30 09:35:00,38.02,38.13,37.96,38.06,109700.0,33.547,33.6441,33.4941,33.5823,109700.0
2014-07-30 09:40:00,38.05,38.09,37.98,38.02,67200.0,33.5735,33.6088,33.5117,33.547,67200.0
2014-07-30 09:45:00,38.03,38.1,38.0,38.04,79300.0,33.5559,33.6176,33.5294,33.5647,79300.0
2014-07-30 09:50:00,38.05,38.06,37.96,37.99,74400.0,33.5735,33.5823,33.4941,33.5206,74400.0
2014-07-30 09:55:00,38.01,38.04,37.99,38.02,61500.0,33.5382,33.5647,33.5206,33.547,61500.0
2014-07-30 10:00:00,38.01,38.01,37.89,37.89,168800.0,33.5382,33.5382,33.4323,33.4323,168800.0
2014-07-30 10:05:00,37.9,37.91,37.84,37.88,56800.0,33.4412,33.45,33.3882,33.4235,56800.0
2014-07-30 10:10:00,37.88,37.96,37.87,37.93,56400.0,33.4235,33.4941,33.4147,33.4676,56400.0
2014-07-30 10:15:00,37.92,37.92,37.87,37.9,45000.0,33.4588,33.4588,33.4147,33.4412,45000.0
2014-07-30 10:20:00,37.9,37.96,37.9,37.95,50600.0,33.4412,33.4941,33.4412,33.4853,50600.0
2014-07-30 10:25:00,37.94,37.99,37.94,37.96,40800.0,33.4765,33.5206,33.4765,33.4941,40800.0
2014-07-30 10:30:00,37.96,37.98,37.89,37.89,24000.0,33.4941,33.5117,33.4323,33.4323,24000.0
2014-07-30 10:35:00,37.9,37.92,37.88,37.88,69900.0,33.4412,33.4588,33.4235,33.4235,69900.0
2014-07-30 10:40:00,37.89,37.91,37.82,37.82,66000.0,33.4323,33.45,33.3706,33.3706,66000.0
2014-07-30 10:45:00,37.82,37.82,37.74,37.75,99000.0,33.3706,33.3706,33.3,33.3088,99000.0
2014-07-30 10:50:00,37.75,37.8,37.74,37.79,177900.0,33.3088,33.3529,33.3,33.3441,177900.0
2014-07-30 10:55:00,37.79,37.82,37.76,37.8,66900.0,33.3441,33.3706,33.3176,33.3529,66900.0
2014-07-30 11:00:00,37.8,37.81,37.71,37.72,90300.0,33.3529,33.3617,33.2735,33.2823,90300.0
2014-07-30 11:05:00,37.73,37.73,37.67,37.7,78100.0,33.2912,33.2912,33.2382,33.2647,78100.0
2014-07-30 11:10:00,37.7,37.75,37.69,37.75,31800.0,33.2647,33.3088,33.2559,33.3088,31800.0
2014-07-30 11:15:00,37.75,37.79,37.74,37.77,61400.0,33.3088,33.3441,33.3,33.3265,61400.0
2014-07-30 11:20:00,37.76,37.79,37.73,37.79,94900.0,33.3176,33.3441,33.2912,33.3441,94900.0
2014-07-30 11:25:00,37.79,37.8,37.75,37.76,38900.0,33.3441,33.3529,33.3088,33.3176,38900.0
2014-07-30 11:30:00,37.77,37.78,37.73,37.74,25700.0,33.3265,33.3353,33.2912,33.3,25700.0
2014-07-30 11:35:00,37.74,37.74,37.71,37.73,35800.0,33.3,33.3,33.2735,33.2912,35800.0
2014-07-30 11:40:00,37.73,37.8,37.72,37.76,33200.0,33.2912,33.3529,33.2823,33.3176,33200.0
2014-07-30 11:45:00,37.76,37.77,37.72,37.75,49800.0,33.3176,33.3265,33.2823,33.3088,49800.0
2014-07-30 11:50:00,37.75,37.77,37.74,37.76,44400.0,33.3088,33.3265,33.3,33.3176,44400.0
2014-07-30 11:55:00,37.76,37.77,37.7,37.7,74800.0,33.3176,33.3265,33.2647,33.2647,74800.0
2014-07-30 12:00:00,37.71,37.71,37.68,37.71,64300.0,33.2735,33.2735,33.247,33.2735,64300.0
2014-07-30 12:05:00,37.71,37.72,37.69,37.71,58900.0,33.2735,33.2823,33.2559,33.2735,58900.0
2014-07-30 12:10:00,37.72,37.78,37.71,37.75,64600.0,33.2823,33.3353,33.2735,33.3088,64600.0
2014-07-30 12:15:00,37.76,37.77,37.7,37.71,38100.0,33.3176,33.3265,33.2647,33.2735,38100.0
2014-07-30 12:20:00,37.7,37.74,37.7,37.73,42100.0,33.2647,33.3,33.2647,33.2912,42100.0
2014-07-30 12:25:00,37.73,37.77,37.73,37.75,23200.0,33.2912,33.3265,33.2912,33.3088,23200.0
2014-07-30 12:30:00,37.75,37.76,37.71,37.75,45600.0,33.3088,33.3176,33.2735,33.3088,45600.0
2014-07-30 12:35:00,37.75,37.78,37.75,37.78,22100.0,33.3088,33.3353,33.3088,33.3353,22100.0
2014-07-30 12:40:00,37.78,37.79,37.75,37.77,23400.0,33.3353,33.3441,33.3088,33.3265,23400.0
2014-07-30 12:45:00,37.77,37.78,37.77,37.78,17600.0,33.3265,33.3353,33.3265,33.3353,17600.0
2014-07-30 12:50:00,37.79,37.79,37.75,37.76,23800.0,33.3441,33.3441,33.3088,33.3176,23800.0
2014-07-30 12:55:00,37.76,37.77,37.74,37.76,21100.0,33.3176,33.3265,33.3,33.3176,21100.0
2014-07-30 13:00:00,37.76,37.78,37.73,37.74,18100.0,33.3176,33.3353,33.2912,33.3,18100.0
2014-07-30 13:05:00,37.74,37.75,37.71,37.73,59500.0,33.3,33.3088,33.2735,33.2912,59500.0
2014-07-30 13:10:00,37.73,37.78,37.73,37.77,23200.0,33.2912,33.3353,33.2912,33.3265,23200.0
2014-07-30 13:15:00,37.76,37.8,37.76,37.77,61300.0,33.3176,33.3529,33.3176,33.3265,61300.0
2014-07-30 13:20:00,37.77,37.79,37.75,37.76,37000.0,33.3265,33.3441,33.3088,33.3176,37000.0
2014-07-30 13:25:00,37.77,37.77,37.75,37.75,32400.0,33.3265,33.3265,33.3088,33.3088,32400.0
2014-07-30 13:30:00,37.75,37.81,37.75,37.81,49400.0,33.3088,33.3617,33.3088,33.3617,49400.0
2014-07-30 13:35:00,37.81,37.81,37.79,37.8,18600.0,33.3617,33.3617,33.3441,33.3529,18600.0
2014-07-30 13:40:00,37.8,37.83,37.77,37.83,51700.0,33.3529,33.3794,33.3265,33.3794,51700.0
2014-07-30 13:45:00,37.82,37.83,37.78,37.79,32500.0,33.3706,33.3794,33.3353,33.3441,32500.0
2014-07-30 13:50:00,37.79,37.79,37.76,37.77,108000.0,33.3441,33.3441,33.3176,33.3265,108000.0
2014-07-30 13:55:00,37.77,37.83,37.76,37.82,71400.0,33.3265,33.3794,33.3176,33.3706,71400.0
2014-07-30 14:00:00,37.81,37.95,37.73,37.86,186200.0,33.3617,33.4853,33.2912,33.4059,186200.0
2014-07-30 14:05:00,37.86,37.94,37.86,37.92,133700.0,33.4059,33.4765,33.4059,33.4588,133700.0
2014-07-30 14:10:00,37.93,38.02,37.93,38.01,114700.0,33.4676,33.547,33.4676,33.5382,114700.0
2014-07-30 14:15:00,38.0,38.03,37.95,37.96,61100.0,33.5294,33.5559,33.4853,33.4941,61100.0
2014-07-30 14:20:00,37.96,37.98,37.9,37.96,68600.0,33.4941,33.5117,33.4412,33.4941,68600.0
2014-07-30 14:25:00,37.96,37.98,37.92,37.98,87100.0,33.4941,33.5117,33.4588,33.5117,87100.0
2014-07-30 14:30:00,37.98,37.99,37.92,37.94,73200.0,33.5117,33.5206,33.4588,33.4765,73200.0
2014-07-30 14:35:00,37.94,37.95,37.89,37.9,37500.0,33.4765,33.4853,33.4323,33.4412,37500.0
2014-07-30 14:40:00,37.9,37.93,37.87,37.89,29200.0,33.4412,33.4676,33.4147,33.4323,29200.0
2014-07-30 14:45:00,37.89,37.91,37.85,37.86,110500.0,33.4323,33.45,33.397,33.4059,110500.0
2014-07-30 14:50:00,37.87,37.87,37.84,37.87,40000.0,33.4147,33.4147,33.3882,33.4147,40000.0
2014-07-30 14:55:00,37.87,37.87,37.85,37.87,35400.0,33.4147,33.4147,33.397,33.4147,35400.0
2014-07-30 15:00:00,37.86,37.87,37.78,37.8,66700.0,33.4059,33.4147,33.3353,33.3529,66700.0
2014-07-30 15:05:00,37.8,37.81,37.77,37.77,52200.0,33.3529,33.3617,33.3265,33.3265,52200.0
2014-07-30 15:10:00,37.77,37.82,37.74,37.76,68300.0,33.3265,33.3706,33.3,33.3176,68300.0
2014-07-30 15:15:00,37.76,37.84,37.76,37.82,59400.0,33.3176,33.3882,33.3176,33.3706,59400.0
2014-07-30 15:20:00,37.83,37.83,37.79,37.79,31100.0,33.3794,33.3794,33.3441,33.3441,31100.0
2014-07-30 15:25:00,37.8,37.8,37.77,37.79,46000.0,33.3529,33.3529,33.3265,33.3441,46000.0
2014-07-30 15:30:00,37.8,37.92,37.8,37.89,127800.0,33.3529,33.4588,33.3529,33.4323,127800.0
2014-07-30 15:35:00,37.89,37.89,37.86,37.88,66300.0,33.4323,33.4323,33.4059,33.4235,66300.0
2014-07-30 15:40:00,37.88,37.92,37.88,37.92,83400.0,33.4235,33.4588,33.4235,33.4588,83400.0
2014-07-30 15:45:00,37.92,37.94,37.9,37.91,114500.0,33.4588,33.4765,33.4412,33.45,114500.0
2014-07-30 15:50:00,37.91,37.92,37.91,37.91,110900.0,33.45,33.4588,33.45,33.45,110900.0
2014-07-30 15:55:00,37.92,37.92,37.87,37.89,458400.0,33.4588,33.4588,33.4147,33.4323,458400.0
2014-07-31 09:30:00,37.51,37.51,37.3,37.5,209200.0,33.097,33.097,32.9117,33.0882,209200.0
2014-07-31 09:35:00,37.5,37.7,37.47,37.66,226100.0,33.0882,33.2647,33.0617,33.2294,226100.0
2014-07-31 09:40:00,37.66,37.67,37.52,37.56,174400.0,33.2294,33.2382,33.1059,33.1412,174400.0
2014-07-31 09:45:00,37.57,37.69,37.52,37.66,91400.0,33.15,33.2559,33.1059,33.2294,91400.0
2014-07-31 09:50:00,37.65,37.7,37.63,37.67,83500.0,33.2206,33.2647,33.2029,33.2382,83500.0
2014-07-31 09:55:00,37.66,37.7,37.59,37.6,72800.0,33.2294,33.2647,33.1676,33.1765,72800.0
2014-07-31 10:00:00,37.61,37.63,37.56,37.59,106100.0,33.1853,33.2029,33.1412,33.1676,106100.0
2014-07-31 10:05:00,37.6,37.63,37.57,37.58,58600.0,33.1765,33.2029,33.15,33.1588,58600.0
2014-07-31 10:10:00,37.58,37.75,37.56,37.73,105900.0,33.1588,33.3088,33.1412,33.2912,105900.0
2014-07-31 10:15:00,37.73,37.77,37.72,37.75,69100.0,33.2912,33.3265,33.2823,33.3088,69100.0
2014-07-31 10:20:00,37.75,37.76,37.66,37.66,48500.0,33.3088,33.3176,33.2294,33.2294,48500.0
2014-07-31 10:25:00,37.66,37.66,37.57,37.57,65200.0,33.2294,33.2294,33.15,33.15,65200.0
2014-07-31 10:30:00,37.58,37.67,37.58,37.61,83000.0,33.1588,33.2382,33.1588,33.1853,83000.0
2014-07-31 10:35:00,37.6,37.65,37.57,37.65,171600.0,33.1765,33.2206,33.15,33.2206,171600.0
2014-07-31 10:40:00,37.64,37.64,37.56,37.62,87900.0,33.2117,33.2117,33.1412,33.1941,87900.0
2014-07-31 10:45:00,37.62,37.62,37.58,37.59,79900.0,33.1941,33.1941,33.1588,33.1676,79900.0
2014-07-31 10:50:00,37.59,37.6,37.48,37.51,127300.0,33.1676,33.1765,33.0706,33.097,127300.0
2014-07-31 10:55:00,37.5,37.52,37.41,37.43,122500.0,33.0882,33.1059,33.0088,33.0265,122500.0
2014-07-31 11:00:00,37.43,37.52,37.43,37.5,64200.0,33.0265,33.1059,33.0265,33.0882,64200.0
2014-07-31 11:05:00,37.5,37.52,37.47,37.49,31200.0,33.0882,33.1059,33.0617,33.0794,31200.0
2014-07-31 11:10:00,37.49,37.49,37.44,37.46,62900.0,33.0794,33.0794,33.0353,33.0529,62900.0
2014-07-31 11:15:00,37.45,37.46,37.38,37.42,82200.0,33.0441,33.0529,32.9823,33.0176,82200.0
2014-07-31 11:20:00,37.4,37.48,37.38,37.47,54900.0,33.0,33.0706,32.9823,33.0617,54900.0
2014-07-31 11:25:00,37.47,37.49,37.46,37.48,54900.0,33.0617,33.0794,33.0529,33.0706,54900.0
2014-07-31 11:30:00,37.48,37.48,37.38,37.39,56800.0,33.0706,33.0706,32.9823,32.9912,56800.0
2014-07-31 11:35:00,37.39,37.39,37.33,37.37,96000.0,32.9912,32.9912,32.9382,32.9735,96000.0
2014-07-31 11:40:00,37.37,37.41,37.35,37.37,48300.0,32.9735,33.0088,32.9559,32.9735,48300.0
2014-07-31 11:45:00,37.35,37.39,37.32,37.34,85900.0,32.9559,32.9912,32.9294,32.947,85900.0
2014-07-31 11:50:00,37.34,37.35,37.22,37.24,163100.0,32.947,32.9559,32.8412,32.8588,163100.0
2014-07-31 11:55:00,37.23,37.24,37.15,37.18,152900.0,32.85,32.8588,32.7794,32.8059,152900.0
2014-07-31 12:00:00,37.18,37.19,37.14,37.18,91600.0,32.8059,32.8147,32.7706,32.8059,91600.0
2014-07-31 12:05:00,37.18,37.22,37.17,37.2,77000.0,32.8059,32.8412,32.797,32.8235,77000.0
2014-07-31 12:10:00,37.21,37.22,37.17,37.2,57100.0,32.8323,32.8412,32.797,32.8235,57100.0
2014-07-31 12:15:00,37.19,37.21,37.16,37.19,46500.0,32.8147,32.8323,32.7882,32.8147,46500.0
2014-07-31 12:20:00,37.2,37.2,37.17,37.18,38300.0,32.8235,32.8235,32.797,32.8059,38300.0
2014-07-31 12:25:00,37.17,37.2,37.15,37.18,51200.0,32.797,32.8235,32.7794,32.8059,51200.0
2014-07-31 12:30:00,37.18,37.23,37.16,37.22,45800.0,32.8059,32.85,32.7882,32.8412,45800.0
2014-07-31 12:35:00,37.21,37.22,37.18,37.2,32800.0,32.8323,32.8412,32.8059,32.8235,32800.0
2014-07-31 12:40:00,37.2,37.25,37.19,37.25,27400.0,32.8235,32.8676,32.8147,32.8676,27400.0
2014-07-31 12:45:00,37.24,37.29,37.23,37.29,49500.0,32.8588,32.9029,32.85,32.9029,49500.0
2014-07-31 12:50:00,37.29,37.3,37.25,37.25,32700.0,32.9029,32.9117,32.8676,32.8676,32700.0
2014-07-31 12:55:00,37.25,37.27,37.24,37.25,33000.0,32.8676,32.8853,32.8588,32.8676,33000.0
2014-07-31 13:00:00,37.25,37.29,37.24,37.29,54200.0,32.8676,32.9029,32.8588,32.9029,54200.0
2014-07-31 13:05:00,37.3,37.32,37.3,37.31,36800.0,32.9117,32.9294,32.9117,32.9206,36800.0
2014-07-31 13:10:00,37.31,37.31,37.27,37.29,81900.0,32.9206,32.9206,32.8853,32.9029,81900.0
2014-07-31 13:15:00,37.3,37.32,37.28,37.32,82000.0,32.9117,32.9294,32.8941,32.9294,82000.0
2014-07-31 13:20:00,37.32,37.34,37.27,37.28,81900.0,32.9294,32.947,32.8853,32.8941,81900.0
2014-07-31 13:25:00,37.29,37.34,37.28,37.32,35000.0,32.9029,32.947,32.8941,32.9294,35000.0
2014-07-31 13:30:00,37.32,37.38,37.3,37.37,39500.0,32.9294,32.9823,32.9117,32.9735,39500.0
2014-07-31 13:35:00,37.37,37.46,37.36,37.45,56500.0,32.9735,33.0529,32.9647,33.0441,56500.0
2014-07-31 13:40:00,37.45,37.48,37.44,37.44,270200.0,33.0441,33.0706,33.0353,33.0353,270200.0
2014-07-31 13:45:00,37.44,37.45,37.4,37.45,92800.0,33.0353,33.0441,33.0,33.0441,92800.0
2014-07-31 13:50:00,37.45,37.45,37.42,37.45,28300.0,33.0441,33.0441,33.0176,33.0441,28300.0
2014-07-31 13:55:00,37.44,37.47,37.42,37.46,35500.0,33.0353,33.0617,33.0176,33.0529,35500.0
2014-07-31 14:00:00,37.45,37.49,37.43,37.49,137200.0,33.0441,33.0794,33.0265,33.0794,137200.0
2014-07-31 14:05:00,37.48,37.5,37.41,37.41,130100.0,33.0706,33.0882,33.0088,33.0088,130100.0
2014-07-31 14:10:00,37.42,37.43,37.37,37.37,94700.0,33.0176,33.0265,32.9735,32.9735,94700.0
2014-07-31 14:15:00,37.37,37.41,37.35,37.36,93200.0,32.9735,33.0088,32.9559,32.9647,93200.0
2014-07-31 14:20:00,37.36,37.38,37.35,37.36,44900.0,32.9647,32.9823,32.9559,32.9647,44900.0
2014-07-31 14:25:00,37.36,37.39,37.35,37.38,22400.0,32.9647,32.9912,32.9559,32.9823,22400.0
2014-07-31 14:30:00,37.39,37.39,37.35,37.37,24900.0,32.9912,32.9912,32.9559,32.9735,24900.0
2014-07-31 14:35:00,37.38,37.38,37.34,37.36,62700.0,32.9823,32.9823,32.947,32.9647,62700.0
2014-07-31 14:40:00,37.36,37.36,37.29,37.3,37000.0,32.9647,32.9647,32.9029,32.9117,37000.0
2014-07-31 14:45:00,37.3,37.32,37.24,37.29,54600.0,32.9117,32.9294,32.8588,32.9029,54600.0
2014-07-31 14:50:00,37.3,37.32,37.26,37.26,54400.0,32.9117,32.9294,32.8765,32.8765,54400.0
2014-07-31 14:55:00,37.27,37.29,37.2,37.2,82400.0,32.8853,32.9029,32.8235,32.8235,82400.0
2014-07-31 15:00:00,37.2,37.3,37.19,37.3,107100.0,32.8235,32.9117,32.8147,32.9117,107100.0
2014-07-31 15:05:00,37.29,37.33,37.28,37.29,68700.0,32.9029,32.9382,32.8941,32.9029,68700.0
2014-07-31 15:10:00,37.29,37.29,37.19,37.21,86100.0,32.9029,32.9029,32.8147,32.8323,86100.0
2014-07-31 15:15:00,37.2,37.27,37.2,37.24,86000.0,32.8235,32.8853,32.8235,32.8588,86000.0
2014-07-31 15:20:00,37.24,37.25,37.17,37.18,88300.0,32.8588,32.8676,32.797,32.8059,88300.0
2014-07-31 15:25:00,37.19,37.23,37.17,37.23,111400.0,32.8147,32.85,32.797,32.85,111400.0
2014-07-31 15:30:00,37.23,37.27,37.22,37.25,100000.0,32.85,32.8853,32.8412,32.8676,100000.0
2014-07-31 15:35:00,37.25,37.31,37.24,37.3,144800.0,32.8676,32.9206,32.8588,32.9117,144800.0
2014-07-31 15:40:00,37.29,37.31,37.24,37.25,88200.0,32.9029,32.9206,32.8588,32.8676,88200.0
2014-07-31 15:45:00,37.26,37.31,37.22,37.29,222800.0,32.8765,32.9206,32.8412,32.9029,222800.0
2014-07-31 15:50:00,37.3,37.3,37.23,37.29,270800.0,32.9117,32.9117,32.85,32.9029,270800.0
2014-07-31 15:55:00,37.29,37.29,37.23,37.23,387400.0,32.9029,32.9029,32.85,32.85,387400.0
2014-08-01 09:30:00,37.12,37.16,36.78,36.99,459700.0,32.7529,32.7882,32.4529,32.6382,459700.0
2014-08-01 09:35:00,36.99,37.38,36.99,37.37,308000.0,32.6382,32.9823,32.6382,32.9735,308000.0
2014-08-01 09:40:00,37.38,37.42,37.27,37.28,139800.0,32.9823,33.0176,32.8853,32.8941,139800.0
2014-08-01 09:45:00,37.28,37.28,37.16,37.26,171400.0,32.8941,32.8941,32.7882,32.8765,171400.0
2014-08-01 09:50:00,37.26,37.26,37.16,37.17,112500.0,32.8765,32.8765,32.7882,32.797,112500.0
2014-08-01 09:55:00,37.16,37.26,37.16,37.26,101100.0,32.7882,32.8765,32.7882,32.8765,101100.0
2014-08-01 10:00:00,37.26,37.38,37.22,37.34,63800.0,32.8765,32.9823,32.8412,32.947,63800.0
2014-08-01 10:05:00,37.35,37.37,37.28,37.33,49300.0,32.9559,32.9735,32.8941,32.9382,49300.0
2014-08-01 10:10:00,37.34,37.35,37.22,37.22,60700.0,32.947,32.9559,32.8412,32.8412,60700.0
2014-08-01 10:15:00,37.22,37.23,37.1,37.11,79100.0,32.8412,32.85,32.7353,32.7441,79100.0
2014-08-01 10:20:00,37.12,37.14,37.02,37.02,211100.0,32.7529,32.7706,32.6647,32.6647,211100.0
2014-08-01 10:25:00,37.03,37.07,36.99,37.07,146200.0,32.6735,32.7088,32.6382,32.7088,146200.0
2014-08-01 10:30:00,37.07,37.12,36.97,37.0,95000.0,32.7088,32.7529,32.6206,32.647,95000.0
2014-08-01 10:35:00,37.01,37.02,36.96,36.96,103800.0,32.6559,32.6647,32.6117,32.6117,103800.0
2014-08-01 10:40:00,36.96,37.04,36.96,36.97,135900.0,32.6117,32.6823,32.6117,32.6206,135900.0
2014-08-01 10:45:00,36.97,37.06,36.97,37.0,112700.0,32.6206,32.7,32.6206,32.647,112700.0
2014-08-01 10:50:00,37.0,37.0,36.9,36.91,105300.0,32.647,32.647,32.5588,32.5676,105300.0
2014-08-01 10:55:00,36.9,36.92,36.85,36.9,104300.0,32.5588,32.5765,32.5147,32.5588,104300.0
2014-08-01 11:00:00,36.9,36.94,36.85,36.86,123600.0,32.5588,32.5941,32.5147,32.5235,123600.0
2014-08-01 11:05:00,36.85,36.87,36.79,36.81,70800.0,32.5147,32.5323,32.4617,32.4794,70800.0
2014-08-01 11:10:00,36.8,36.8,36.74,36.77,115700.0,32.4706,32.4706,32.4176,32.4441,115700.0
2014-08-01 11:15:00,36.77,36.77,36.65,36.71,194800.0,32.4441,32.4441,32.3382,32.3912,194800.0
2014-08-01 11:20:00,36.71,36.78,36.7,36.74,197700.0,32.3912,32.4529,32.3823,32.4176,197700.0
2014-08-01 11:25:00,36.74,36.75,36.68,36.71,106100.0,32.4176,32.4265,32.3647,32.3912,106100.0
2014-08-01 11:30:00,36.7,36.72,36.66,36.71,166500.0,32.3823,32.4,32.347,32.3912,166500.0
2014-08-01 11:35:00,36.71,36.72,36.57,36.58,171000.0,32.3912,32.4,32.2676,32.2765,171000.0
2014-08-01 11:40:00,36.59,36.62,36.56,36.59,91400.0,32.2853,32.3117,32.2588,32.2853,91400.0
2014-08-01 11:45:00,36.6,36.63,36.56,36.56,73100.0,32.2941,32.3206,32.2588,32.2588,73100.0
2014-08-01 11:50:00,36.56,36.6,36.53,36.58,131000.0,32.2588,32.2941,32.2323,32.2765,131000.0
2014-08-01 11:55:00,36.56,36.57,36.48,36.52,282600.0,32.2588,32.2676,32.1882,32.2235,282600.0
2014-08-01 12:00:00,36.53,36.57,36.52,36.57,149000.0,32.2323,32.2676,32.2235,32.2676,149000.0
2014-08-01 12:05:00,36.56,36.57,36.52,36.52,87800.0,32.2588,32.2676,32.2235,32.2235,87800.0
2014-08-01 12:10:00,36.52,36.53,36.48,36.52,193500.0,32.2235,32.2323,32.1882,32.2235,193500.0
2014-08-01 12:15:00,36.53,36.56,36.52,36.55,144700.0,32.2323,32.2588,32.2235,32.25,144700.0
2014-08-01 12:20:00,36.55,36.64,36.53,36.62,136400.0,32.25,32.3294,32.2323,32.3117,136400.0
2014-08-01 12:25:00,36.62,36.63,36.53,36.55,30700.0,32.3117,32.3206,32.2323,32.25,30700.0
2014-08-01 12:30:00,36.55,36.6,36.54,36.56,59300.0,32.25,32.2941,32.2412,32.2588,59300.0
2014-08-01 12:35:00,36.55,36.59,36.54,36.54,45800.0,32.25,32.2853,32.2412,32.2412,45800.0
2014-08-01 12:40:00,36.54,36.6,36.54,36.59,28300.0,32.2412,32.2941,32.2412,32.2853,28300.0
2014-08-01 12:45:00,36.59,36.6,36.5,36.51,104500.0,32.2853,32.2941,32.2059,32.2147,104500.0
2014-08-01 12:50:00,36.51,36.54,36.47,36.51,118000.0,32.2147,32.2412,32.1794,32.2147,118000.0
2014-08-01 12:55:00,36.51,36.57,36.49,36.54,83600.0,32.2147,32.2676,32.197,32.2412,83600.0
2014-08-01 13:00:00,36.54,36.57,36.48,36.48,64600.0,32.2412,32.2676,32.1882,32.1882,64600.0
2014-08-01 13:05:00,36.48,36.57,36.47,36.57,88300.0,32.1882,32.2676,32.1794,32.2676,88300.0
2014-08-01 13:10:00,36.57,36.6,36.55,36.6,52700.0,32.2676,32.2941,32.25,32.2941,52700.0
2014-08-01 13:15:00,36.59,36.64,36.57,36.63,112800.0,32.2853,32.3294,32.2676,32.3206,112800.0
2014-08-01 13:20:00,36.64,36.69,36.59,36.6,98000.0,32.3294,32.3735,32.2853,32.2941,98000.0
2014-08-01 13:25:00,36.61,36.7,36.57,36.7,68200.0,32.3029,32.3823,32.2676,32.3823,68200.0
2014-08-01 13:30:00,36.7,36.7,36.63,36.65,57200.0,32.3823,32.3823,32.3206,32.3382,57200.0
2014-08-01 13:35:00,36.65,36.72,36.64,36.7,46000.0,32.3382,32.4,32.3294,32.3823,46000.0
2014-08-01 13:40:00,36.69,36.72,36.68,36.72,82200.0,32.3735,32.4,32.3647,32.4,82200.0
2014-08-01 13:45:00,36.72,36.75,36.7,36.75,71300.0,32.4,32.4265,32.3823,32.4265,71300.0
2014-08-01 13:50:00,36.75,36.75,36.71,36.74,36900.0,32.4265,32.4265,32.3912,32.4176,36900.0
2014-08-01 13:55:00,36.74,36.8,36.74,36.8,89200.0,32.4176,32.4706,32.4176,32.4706,89200.0
2014-08-01 14:00:00,36.79,36.82,36.76,36.77,89900.0,32.4617,32.4882,32.4353,32.4441,89900.0
2014-08-01 14:05:00,36.77,36.87,36.77,36.85,62300.0,32.4441,32.5323,32.4441,32.5147,62300.0
2014-08-01 14:10:00,36.85,36.87,36.83,36.86,72500.0,32.5147,32.5323,32.497,32.5235,72500.0
2014-08-01 14:15:00,36.87,36.87,36.84,36.86,58200.0,32.5323,32.5323,32.5059,32.5235,58200.0
2014-08-01 14:20:00,36.86,36.86,36.81,36.81,67400.0,32.5235,32.5235,32.4794,32.4794,67400.0
2014-08-01 14:25:00,36.81,36.82,36.78,36.82,94700.0,32.4794,32.4882,32.4529,32.4882,94700.0
2014-08-01 14:30:00,36.82,36.84,36.8,36.82,84300.0,32.4882,32.5059,32.4706,32.4882,84300.0
2014-08-01 14:35:00,36.82,36.87,36.82,36.87,32800.0,32.4882,32.5323,32.4882,32.5323,32800.0
2014-08-01 14:40:00,36.87,36.88,36.84,36.87,46600.0,32.5323,32.5412,32.5059,32.5323,46600.0
2014-08-01 14:45:00,36.87,36.87,36.8,36.81,48000.0,32.5323,32.5323,32.4706,32.4794,48000.0
2014-08-01 14:50:00,36.81,36.82,36.75,36.75,49700.0,32.4794,32.4882,32.4265,32.4265,49700.0
2014-08-01 14:55:00,36.76,36.81,36.76,36.8,35800.0,32.4353,32.4794,32.4353,32.4706,35800.0
2014-08-01 15:00:00,36.79,36.83,36.76,36.83,81300.0,32.4617,32.497,32.4353,32.497,81300.0
2014-08-01 15:05:00,36.83,36.85,36.8,36.82,48400.0,32.497,32.5147,32.4706,32.4882,48400.0
2014-08-01 15:10:00,36.82,36.84,36.8,36.8,35500.0,32.4882,32.5059,32.4706,32.4706,35500.0
2014-08-01 15:15:00,36.8,36.86,36.8,36.83,68600.0,32.4706,32.5235,32.4706,32.497,68600.0
2014-08-01 15:20:00,36.83,36.87,36.81,36.82,86500.0,32.497,32.5323,32.4794,32.4882,86500.0
2014-08-01 15:25:00,36.82,36.82,36.77,36.77,83300.0,32.4882,32.4882,32.4441,32.4441,83300.0
2014-08-01 15:30:00,36.77,36.78,36.75,36.78,49500.0,32.4441,32.4529,32.4265,32.4529,49500.0
2014-08-01 15:35:00,36.77,36.81,36.76,36.81,112800.0,32.4441,32.4794,32.4353,32.4794,112800.0
2014-08-01 15:40:00,36.81,36.82,36.8,36.8,77000.0,32.4794,32.4882,32.4706,32.4706,77000.0
2014-08-01 15:45:00,36.8,36.8,36.75,36.77,186500.0,32.4706,32.4706,32.4265,32.4441,186500.0
2014-08-01 15:50:00,36.78,36.79,36.71,36.77,347300.0,32.4529,32.4617,32.3912,32.4441,347300.0
2014-08-01 15:55:00,36.76,36.81,36.76,36.79,386800.0,32.4353,32.4794,32.4353,32.4617,386800.0
2014-08-04 09:30:00,37.03,37.08,36.92,37.01,195000.0,32.6735,32.7176,32.5765,32.6559,195000.0
2014-08-04 09:35:00,37.0,37.16,37.0,37.06,83400.0,32.647,32.7882,32.647,32.7,83400.0
2014-08-04 09:40:00,37.04,37.16,37.04,37.11,186700.0,32.6823,32.7882,32.6823,32.7441,186700.0
2014-08-04 09:45:00,37.1,37.12,37.03,37.06,105800.0,32.7353,32.7529,32.6735,32.7,105800.0
2014-08-04 09:50:00,37.07,37.13,37.05,37.11,85800.0,32.7088,32.7617,32.6912,32.7441,85800.0
2014-08-04 09:55:00,37.11,37.13,37.02,37.13,51300.0,32.7441,32.7617,32.6647,32.7617,51300.0
2014-08-04 10:00:00,37.12,37.15,37.1,37.14,91300.0,32.7529,32.7794,32.7353,32.7706,91300.0
2014-08-04 10:05:00,37.14,37.15,37.07,37.08,24600.0,32.7706,32.7794,32.7088,32.7176,24600.0
2014-08-04 10:10:00,37.08,37.09,37.03,37.05,59400.0,32.7176,32.7265,32.6735,32.6912,59400.0
2014-08-04 10:15:00,37.04,37.09,37.02,37.03,100200.0,32.6823,32.7265,32.6647,32.6735,100200.0
2014-08-04 10:20:00,37.03,37.07,37.02,37.05,101600.0,32.6735,32.7088,32.6647,32.6912,101600.0
2014-08-04 10:25:00,37.05,37.05,37.02,37.02,47500.0,32.6912,32.6912,32.6647,32.6647,47500.0
2014-08-04 10:30:00,37.02,37.09,37.02,37.05,83300.0,32.6647,32.7265,32.6647,32.6912,83300.0
2014-08-04 10:35:00,37.04,37.05,37.0,37.04,30700.0,32.6823,32.6912,32.647,32.6823,30700.0
2014-08-04 10:40:00,37.03,37.04,36.99,37.02,26700.0,32.6735,32.6823,32.6382,32.6647,26700.0
2014-08-04 10:45:00,37.01,37.02,36.97,36.98,36600.0,32.6559,32.6647,32.6206,32.6294,36600.0
2014-08-04 10:50:00,36.98,37.05,36.98,37.02,52800.0,32.6294,32.6912,32.6294,32.6647,52800.0
2014-08-04 10:55:00,37.02,37.02,36.9,36.92,44000.0,32.6647,32.6647,32.5588,32.5765,44000.0
2014-08-04 11:00:00,36.91,36.94,36.84,36.85,76700.0,32.5676,32.5941,32.5059,32.5147,76700.0
2014-08-04 11:05:00,36.85,36.94,36.85,36.94,124900.0,32.5147,32.5941,32.5147,32.5941,124900.0
2014-08-04 11:10:00,36.93,36.98,36.89,36.92,253600.0,32.5853,32.6294,32.55,32.5765,253600.0
2014-08-04 11:15:00,36.92,36.95,36.9,36.95,45800.0,32.5765,32.6029,32.5588,32.6029,45800.0
2014-08-04 11:20:00,36.94,36.96,36.94,36.94,16900.0,32.5941,32.6117,32.5941,32.5941,16900.0
2014-08-04 11:25:00,36.93,36.99,36.93,36.98,47300.0,32.5853,32.6382,32.5853,32.6294,47300.0
2014-08-04 11:30:00,36.98,36.98,36.92,36.98,59600.0,32.6294,32.6294,32.5765,32.6294,59600.0
2014-08-04 11:35:00,36.97,36.99,36.95,36.97,46400.0,32.6206,32.6382,32.6029,32.6206,46400.0
2014-08-04 11:40:00,36.97,36.99,36.94,36.95,26800.0,32.6206,32.6382,32.5941,32.6029,26800.0
2014-08-04 11:45:00,36.95,37.03,36.94,37.02,67500.0,32.6029,32.6735,32.5941,32.6647,67500.0
2014-08-04 11:50:00,37.02,37.03,37.0,37.03,20800.0,32.6647,32.6735,32.647,32.6735,20800.0
2014-08-04 11:55:00,37.02,37.04,37.02,37.03,23100.0,32.6647,32.6823,32.6647,32.6735,23100.0
2014-08-04 12:00:00,37.03,37.05,37.01,37.01,29800.0,32.6735,32.6912,32.6559,32.6559,29800.0
2014-08-04 12:05:00,37.02,37.05,37.01,37.05,30800.0,32.6647,32.6912,32.6559,32.6912,30800.0
2014-08-04 12:10:00,37.05,37.05,37.03,37.04,20800.0,32.6912,32.6912,32.6735,32.6823,20800.0
2014-08-04 12:15:00,37.03,37.04,37.0,37.04,25300.0,32.6735,32.6823,32.647,32.6823,25300.0
2014-08-04 12:20:00,37.04,37.11,37.02,37.11,52000.0,32.6823,32.7441,32.6647,32.7441,52000.0
2014-08-04 12:25:00,37.11,37.14,37.11,37.14,46600.0,32.7441,32.7706,32.7441,32.7706,46600.0
2014-08-04 12:30:00,37.14,37.19,37.13,37.18,90600.0,32.7706,32.8147,32.7617,32.8059,90600.0
2014-08-04 12:35:00,37.18,37.2,37.16,37.18,41500.0,32.8059,32.8235,32.7882,32.8059,41500.0
2014-08-04 12:40:00,37.17,37.19,37.16,37.17,36100.0,32.797,32.8147,32.7882,32.797,36100.0
2014-08-04 12:45:00,37.17,37.19,37.16,37.19,32500.0,32.797,32.8147,32.7882,32.8147,32500.0
2014-08-04 12:50:00,37.19,37.2,37.18,37.2,32500.0,32.8147,32.8235,32.8059,32.8235,32500.0
2014-08-04 12:55:00,37.19,37.2,37.19,37.19,11900.0,32.8147,32.8235,32.8147,32.8147,11900.0
2014-08-04 13:00:00,37.2,37.22,37.15,37.16,72200.0,32.8235,32.8412,32.7794,32.7882,72200.0
2014-08-04 13:05:00,37.17,37.17,37.13,37.14,25700.0,32.797,32.797,32.7617,32.7706,25700.0
2014-08-04 13:10:00,37.14,37.14,37.08,37.09,67800.0,32.7706,32.7706,32.7176,32.7265,67800.0
2014-08-04 13:15:00,37.09,37.11,37.08,37.1,36300.0,32.7265,32.7441,32.7176,32.7353,36300.0
2014-08-04 13:20:00,37.11,37.15,37.11,37.13,20900.0,32.7441,32.7794,32.7441,32.7617,20900.0
2014-08-04 13:25:00,37.14,37.17,37.12,37.12,33600.0,32.7706,32.797,32.7529,32.7529,33600.0
2014-08-04 13:30:00,37.11,37.17,37.11,37.14,40700.0,32.7441,32.797,32.7441,32.7706,40700.0
2014-08-04 13:35:00,37.13,37.16,37.13,37.14,42900.0,32.7617,32.7882,32.7617,32.7706,42900.0
2014-08-04 13:40:00,37.15,37.2,37.14,37.19,36100.0,32.7794,32.8235,32.7706,32.8147,36100.0
2014-08-04 13:45:00,37.19,37.23,37.16,37.22,80600.0,32.8147,32.85,32.7882,32.8412,80600.0
2014-08-04 13:50:00,37.21,37.25,37.21,37.24,25700.0,32.8323,32.8676,32.8323,32.8588,25700.0
2014-08-04 13:55:00,37.23,37.25,37.22,37.23,20300.0,32.85,32.8676,32.8412,32.85,20300.0
2014-08-04 14:00:00,37.24,37.26,37.23,37.26,15900.0,32.8588,32.8765,32.85,32.8765,15900.0
2014-08-04 14:05:00,37.26,37.26,37.22,37.23,44600.0,32.8765,32.8765,32.8412,32.85,44600.0
2014-08-04 14:10:00,37.22,37.26,37.22,37.25,76400.0,32.8412,32.8765,32.8412,32.8676,76400.0
2014-08-04 14:15:00,37.24,37.25,37.23,37.23,31600.0,32.8588,32.8676,32.85,32.85,31600.0
2014-08-04 14:20:00,37.23,37.25,37.19,37.19,43200.0,32.85,32.8676,32.8147,32.8147,43200.0
2014-08-04 14:25:00,37.2,37.2,37.17,37.18,45100.0,32.8235,32.8235,32.797,32.8059,45100.0
2014-08-04 14:30:00,37.18,37.19,37.17,37.18,28900.0,32.8059,32.8147,32.797,32.8059,28900.0
2014-08-04 14:35:00,37.19,37.26,37.18,37.26,44900.0,32.8147,32.8765,32.8059,32.8765,44900.0
2014-08-04 14:40:00,37.26,37.27,37.24,37.25,35800.0,32.8765,32.8853,32.8588,32.8676,35800.0
2014-08-04 14:45:00,37.26,37.31,37.24,37.3,85400.0,32.8765,32.9206,32.8588,32.9117,85400.0
2014-08-04 14:50:00,37.31,37.32,37.28,37.29,47900.0,32.9206,32.9294,32.8941,32.9029,47900.0
2014-08-04 14:55:00,37.3,37.3,37.23,37.23,46600.0,32.9117,32.9117,32.85,32.85,46600.0
2014-08-04 15:00:00,37.23,37.24,37.21,37.21,34500.0,32.85,32.8588,32.8323,32.8323,34500.0
2014-08-04 15:05:00,37.21,37.24,37.2,37.2,69600.0,32.8323,32.8588,32.8235,32.8235,69600.0
2014-08-04 15:10:00,37.21,37.23,37.2,37.23,37500.0,32.8323,32.85,32.8235,32.85,37500.0
2014-08-04 15:15:00,37.23,37.28,37.23,37.26,95800.0,32.85,32.8941,32.85,32.8765,95800.0
2014-08-04 15:20:00,37.25,37.28,37.25,37.27,33000.0,32.8676,32.8941,32.8676,32.8853,33000.0
2014-08-04 15:25:00,37.26,37.28,37.24,37.24,57900.0,32.8765,32.8941,32.8588,32.8588,57900.0
2014-08-04 15:30:00,37.25,37.3,37.24,37.24,114100.0,32.8676,32.9117,32.8588,32.8588,114100.0
2014-08-04 15:35:00,37.25,37.3,37.24,37.27,131900.0,32.8676,32.9117,32.8588,32.8853,131900.0
2014-08-04 15:40:00,37.27,37.3,37.27,37.28,120500.0,32.8853,32.9117,32.8853,32.8941,120500.0
2014-08-04 15:45:00,37.27,37.3,37.25,37.25,207000.0,32.8853,32.9117,32.8676,32.8676,207000.0
2014-08-04 15:50:00,37.26,37.29,37.25,37.27,180600.0,32.8765,32.9029,32.8676,32.8853,180600.0
2014-08-04 15:55:00,37.27,37.27,37.23,37.24,425200.0,32.8853,32.8853,32.85,32.8588,425200.0
2014-08-05 09:30:00,36.9,36.97,36.76,36.9,174200.0,32.5588,32.6206,32.4353,32.5588,174200.0
2014-08-05 09:35:00,36.91,37.15,36.88,37.11,127700.0,32.5676,32.7794,32.5412,32.7441,127700.0
2014-08-05 09:40:00,37.1,37.12,37.02,37.04,42000.0,32.7353,32.7529,32.6647,32.6823,42000.0
2014-08-05 09:45:00,37.05,37.05,36.97,37.0,59900.0,32.6912,32.6912,32.6206,32.647,59900.0
2014-08-05 09:50:00,36.99,37.08,36.92,37.06,104100.0,32.6382,32.7176,32.5765,32.7,104100.0
2014-08-05 09:55:00,37.05,37.08,37.03,37.07,41700.0,32.6912,32.7176,32.6735,32.7088,41700.0
2014-08-05 10:00:00,37.08,37.09,36.98,37.0,117900.0,32.7176,32.7265,32.6294,32.647,117900.0
2014-08-05 10:05:00,36.99,37.09,36.97,37.09,40200.0,32.6382,32.7265,32.6206,32.7265,40200.0
2014-08-05 10:10:00,37.08,37.1,37.04,37.05,96300.0,32.7176,32.7353,32.6823,32.6912,96300.0
2014-08-05 10:15:00,37.05,37.06,36.97,36.99,74000.0,32.6912,32.7,32.6206,32.6382,74000.0
2014-08-05 10:20:00,37.0,37.04,36.98,36.99,72500.0,32.647,32.6823,32.6294,32.6382,72500.0
2014-08-05 10:25:00,36.99,37.0,36.95,36.98,65700.0,32.6382,32.647,32.6029,32.6294,65700.0
2014-08-05 10:30:00,36.98,37.09,36.96,37.06,63800.0,32.6294,32.7265,32.6117,32.7,63800.0
2014-08-05 10:35:00,37.05,37.08,37.04,37.07,103600.0,32.6912,32.7176,32.6823,32.7088,103600.0
2014-08-05 10:40:00,37.06,37.07,37.02,37.02,33900.0,32.7,32.7088,32.6647,32.6647,33900.0
2014-08-05 10:45:00,37.02,37.08,36.99,37.08,77500.0,32.6647,32.7176,32.6382,32.7176,77500.0
2014-08-05 10:50:00,37.08,37.08,37.01,37.05,27100.0,32.7176,32.7176,32.6559,32.6912,27100.0
2014-08-05 10:55:00,37.05,37.06,37.0,37.03,35600.0,32.6912,32.7,32.647,32.6735,35600.0
2014-08-05 11:00:00,37.04,37.05,36.97,37.0,122900.0,32.6823,32.6912,32.6206,32.647,122900.0
2014-08-05 11:05:00,37.0,37.01,36.93,36.94,100100.0,32.647,32.6559,32.5853,32.5941,100100.0
2014-08-05 11:10:00,36.94,37.03,36.94,37.02,44500.0,32.5941,32.6735,32.5941,32.6647,44500.0
2014-08-05 11:15:00,37.02,37.05,37.01,37.05,24500.0,32.6647,32.6912,32.6559,32.6912,24500.0
2014-08-05 11:20:00,37.05,37.08,37.02,37.03,31400.0,32.6912,32.7176,32.6647,32.6735,31400.0
2014-08-05 11:25:00,37.03,37.04,36.98,36.98,32900.0,32.6735,32.6823,32.6294,32.6294,32900.0
2014-08-05 11:30:00,36.98,36.99,36.94,36.94,33800.0,32.6294,32.6382,32.5941,32.5941,33800.0
2014-08-05 11:35:00,36.94,36.97,36.9,36.96,60900.0,32.5941,32.6206,32.5588,32.6117,60900.0
2014-08-05 11:40:00,36.96,37.0,36.95,36.96,28300.0,32.6117,32.647,32.6029,32.6117,28300.0
2014-08-05 11:45:00,36.95,36.97,36.91,36.91,39000.0,32.6029,32.6206,32.5676,32.5676,39000.0
2014-08-05 11:50:00,36.91,36.97,36.91,36.96,33200.0,32.5676,32.6206,32.5676,32.6117,33200.0
2014-08-05 11:55:00,36.97,36.97,36.91,36.93,32300.0,32.6206,32.6206,32.5676,32.5853,32300.0
2014-08-05 12:00:00,36.92,36.94,36.91,36.91,20100.0,32.5765,32.5941,32.5676,32.5676,20100.0
2014-08-05 12:05:00,36.92,36.97,36.89,36.95,60800.0,32.5765,32.6206,32.55,32.6029,60800.0
2014-08-05 12:10:00,36.95,36.97,36.93,36.95,34900.0,32.6029,32.6206,32.5853,32.6029,34900.0
2014-08-05 12:15:00,36.95,36.98,36.93,36.96,19600.0,32.6029,32.6294,32.5853,32.6117,19600.0
2014-08-05 12:20:00,36.96,36.97,36.86,36.87,35300.0,32.6117,32.6206,32.5235,32.5323,35300.0
2014-08-05 12:25:00,36.88,36.91,36.86,36.9,23800.0,32.5412,32.5676,32.5235,32.5588,23800.0
2014-08-05 12:30:00,36.9,36.92,36.86,36.89,31400.0,32.5588,32.5765,32.5235,32.55,31400.0
2014-08-05 12:35:00,36.89,36.89,36.81,36.83,49200.0,32.55,32.55,32.4794,32.497,49200.0
2014-08-05 12:40:00,36.83,36.88,36.83,36.86,19900.0,32.497,32.5412,32.497,32.5235,19900.0
2014-08-05 12:45:00,36.87,36.89,36.86,36.87,40200.0,32.5323,32.55,32.5235,32.5323,40200.0
2014-08-05 12:50:00,36.87,36.91,36.86,36.91,42700.0,32.5323,32.5676,32.5235,32.5676,42700.0
2014-08-05 12:55:00,36.91,36.94,36.9,36.93,16300.0,32.5676,32.5941,32.5588,32.5853,16300.0
2014-08-05 13:00:00,36.94,36.96,36.92,36.92,45500.0,32.5941,32.6117,32.5765,32.5765,45500.0
2014-08-05 13:05:00,36.92,36.96,36.9,36.93,44800.0,32.5765,32.6117,32.5588,32.5853,44800.0
2014-08-05 13:10:00,36.93,36.97,36.92,36.97,33000.0,32.5853,32.6206,32.5765,32.6206,33000.0
2014-08-05 13:15:00,36.97,37.02,36.96,37.01,51600.0,32.6206,32.6647,32.6117,32.6559,51600.0
2014-08-05 13:20:00,37.01,37.06,37.01,37.03,31200.0,32.6559,32.7,32.6559,32.6735,31200.0
2014-08-05 13:25:00,37.03,37.05,37.02,37.03,18000.0,32.6735,32.6912,32.6647,32.6735,18000.0
2014-08-05 13:30:00,37.03,37.04,37.0,37.02,20200.0,32.6735,32.6823,32.647,32.6647,20200.0
2014-08-05 13:35:00,37.02,37.02,36.84,36.84,66500.0,32.6647,32.6647,32.5059,32.5059,66500.0
2014-08-05 13:40:00,36.83,36.87,36.72,36.75,118100.0,32.497,32.5323,32.4,32.4265,118100.0
2014-08-05 13:45:00,36.75,36.85,36.75,36.81,61100.0,32.4265,32.5147,32.4265,32.4794,61100.0
2014-08-05 13:50:00,36.8,36.86,36.77,36.85,46600.0,32.4706,32.5235,32.4441,32.5147,46600.0
2014-08-05 13:55:00,36.86,36.89,36.78,36.79,73000.0,32.5235,32.55,32.4529,32.4617,73000.0
2014-08-05 14:00:00,36.79,36.84,36.77,36.82,83500.0,32.4617,32.5059,32.4441,32.4882,83500.0
2014-08-05 14:05:00,36.81,36.81,36.7,36.72,99300.0,32.4794,32.4794,32.3823,32.4,99300.0
2014-08-05 14:10:00,36.72,36.78,36.71,36.77,80100.0,32.4,32.4529,32.3912,32.4441,80100.0
2014-08-05 14:15:00,36.77,36.81,36.74,36.8,60300.0,32.4441,32.4794,32.4176,32.4706,60300.0
2014-08-05 14:20:00,36.8,36.87,36.8,36.84,72000.0,32.4706,32.5323,32.4706,32.5059,72000.0
2014-08-05 14:25:00,36.84,36.91,36.82,36.9,48400.0,32.5059,32.5676,32.4882,32.5588,48400.0
2014-08-05 14:30:00,36.9,36.97,36.89,36.93,95300.0,32.5588,32.6206,32.55,32.5853,95300.0
2014-08-05 14:35:00,36.92,36.95,36.91,36.92,48600.0,32.5765,32.6029,32.5676,32.5765,48600.0
2014-08-05 14:40:00,36.92,36.95,36.9,36.92,45900.0,32.5765,32.6029,32.5588,32.5765,45900.0
2014-08-05 14:45:00,36.93,36.97,36.93,36.94,53300.0,32.5853,32.6206,32.5853,32.5941,53300.0
2014-08-05 14:50:00,36.95,36.95,36.9,36.91,60600.0,32.6029,32.6029,32.5588,32.5676,60600.0
2014-08-05 14:55:00,36.9,36.92,36.84,36.85,44700.0,32.5588,32.5765,32.5059,32.5147,44700.0
2014-08-05 15:00:00,36.85,36.87,36.81,36.81,52300.0,32.5147,32.5323,32.4794,32.4794,52300.0
2014-08-05 15:05:00,36.81,36.82,36.77,36.78,61100.0,32.4794,32.4882,32.4441,32.4529,61100.0
2014-08-05 15:10:00,36.78,36.83,36.77,36.79,73800.0,32.4529,32.497,32.4441,32.4617,73800.0
2014-08-05 15:15:00,36.79,36.86,36.78,36.85,80100.0,32.4617,32.5235,32.4529,32.5147,80100.0
2014-08-05 15:20:00,36.85,36.91,36.84,36.9,156000.0,32.5147,32.5676,32.5059,32.5588,156000.0
2014-08-05 15:25:00,36.9,36.92,36.86,36.87,89400.0,32.5588,32.5765,32.5235,32.5323,89400.0
2014-08-05 15:30:00,36.87,36.93,36.86,36.92,56900.0,32.5323,32.5853,32.5235,32.5765,56900.0
2014-08-05 15:35:00,36.92,36.99,36.92,36.93,97400.0,32.5765,32.6382,32.5765,32.5853,97400.0
2014-08-05 15:40:00,36.93,36.98,36.92,36.95,107400.0,32.5853,32.6294,32.5765,32.6029,107400.0
2014-08-05 15:45:00,36.96,36.98,36.9,36.93,221300.0,32.6117,32.6294,32.5588,32.5853,221300.0
2014-08-05 15:50:00,36.94,36.97,36.91,36.92,182300.0,32.5941,32.6206,32.5676,32.5765,182300.0
2014-08-05 15:55:00,36.93,36.97,36.92,36.92,365700.0,32.5853,32.6206,32.5765,32.5765,365700.0
2014-08-06 09:30:00,36.59,36.96,36.57,36.94,280100.0,32.2853,32.6117,32.2676,32.5941,280100.0
2014-08-06 09:35:00,36.94,37.18,36.93,37.08,242000.0,32.5941,32.8059,32.5853,32.7176,242000.0
2014-08-06 09:40:00,37.08,37.29,37.03,37.28,181000.0,32.7176,32.9029,32.6735,32.8941,181000.0
2014-08-06 09:45:00,37.27,37.48,37.23,37.47,215900.0,32.8853,33.0706,32.85,33.0617,215900.0
2014-08-06 09:50:00,37.48,37.53,37.37,37.38,203900.0,33.0706,33.1147,32.9735,32.9823,203900.0
2014-08-06 09:55:00,37.38,37.42,37.28,37.34,195100.0,32.9823,33.0176,32.8941,32.947,195100.0
2014-08-06 10:00:00,37.34,37.36,37.27,37.29,143700.0,32.947,32.9647,32.8853,32.9029,143700.0
2014-08-06 10:05:00,37.3,37.36,37.23,37.3,337700.0,32.9117,32.9647,32.85,32.9117,337700.0
2014-08-06 10:10:00,37.3,37.3,37.14,37.15,121600.0,32.9117,32.9117,32.7706,32.7794,121600.0
2014-08-06 10:15:00,37.15,37.2,37.02,37.04,150800.0,32.7794,32.8235,32.6647,32.6823,150800.0
2014-08-06 10:20:00,37.05,37.14,37.04,37.12,181900.0,32.6912,32.7706,32.6823,32.7529,181900.0
2014-08-06 10:25:00,37.12,37.2,37.09,37.2,130500.0,32.7529,32.8235,32.7265,32.8235,130500.0
2014-08-06 10:30:00,37.21,37.22,37.11,37.13,97600.0,32.8323,32.8412,32.7441,32.7617,97600.0
2014-08-06 10:35:00,37.13,37.14,37.05,37.08,95100.0,32.7617,32.7706,32.6912,32.7176,95100.0
2014-08-06 10:40:00,37.08,37.09,37.02,37.05,81000.0,32.7176,32.7265,32.6647,32.6912,81000.0
2014-08-06 10:45:00,37.05,37.07,37.0,37.03,179600.0,32.6912,32.7088,32.647,32.6735,179600.0
2014-08-06 10:50:00,37.03,37.06,37.02,37.04,144800.0,32.6735,32.7,32.6647,32.6823,144800.0
2014-08-06 10:55:00,37.04,37.06,37.01,37.04,131700.0,32.6823,32.7,32.6559,32.6823,131700.0
2014-08-06 11:00:00,37.05,37.05,37.02,37.03,63500.0,32.6912,32.6912,32.6647,32.6735,63500.0
2014-08-06 11:05:00,37.03,37.09,37.01,37.02,57500.0,32.6735,32.7265,32.6559,32.6647,57500.0
2014-08-06 11:10:00,37.02,37.04,36.96,36.98,80300.0,32.6647,32.6823,32.6117,32.6294,80300.0
2014-08-06 11:15:00,36.98,37.01,36.94,37.0,41800.0,32.6294,32.6559,32.5941,32.647,41800.0
2014-08-06 11:20:00,37.0,37.02,36.97,37.01,41100.0,32.647,32.6647,32.6206,32.6559,41100.0
2014-08-06 11:25:00,37.02,37.03,36.94,36.94,52300.0,32.6647,32.6735,32.5941,32.5941,52300.0
2014-08-06 11:30:00,36.94,36.95,36.83,36.87,235800.0,32.5941,32.6029,32.497,32.5323,235800.0
2014-08-06 11:35:00,36.87,36.96,36.87,36.94,46000.0,32.5323,32.6117,32.5323,32.5941,46000.0
2014-08-06 11:40:00,36.93,36.97,36.91,36.97,53300.0,32.5853,32.6206,32.5676,32.6206,53300.0
2014-08-06 11:45:00,36.98,37.0,36.93,36.94,57900.0,32.6294,32.647,32.5853,32.5941,57900.0
2014-08-06 11:50:00,36.94,36.99,36.94,36.97,57200.0,32.5941,32.6382,32.5941,32.6206,57200.0
2014-08-06 11:55:00,36.96,37.0,36.96,36.99,42800.0,32.6117,32.647,32.6117,32.6382,42800.0
2014-08-06 12:00:00,36.99,37.06,36.99,37.06,100400.0,32.6382,32.7,32.6382,32.7,100400.0
2014-08-06 12:05:00,37.05,37.07,37.02,37.03,32100.0,32.6912,32.7088,32.6647,32.6735,32100.0
2014-08-06 12:10:00,37.02,37.03,36.98,37.01,25600.0,32.6647,32.6735,32.6294,32.6559,25600.0
2014-08-06 12:15:00,37.01,37.03,36.93,36.96,72600.0,32.6559,32.6735,32.5853,32.6117,72600.0
2014-08-06 12:20:00,36.95,37.03,36.93,37.02,19500.0,32.6029,32.6735,32.5853,32.6647,19500.0
2014-08-06 12:25:00,37.01,37.02,36.95,36.95,22200.0,32.6559,32.6647,32.6029,32.6029,22200.0
2014-08-06 12:30:00,36.96,37.03,36.96,37.01,30100.0,32.6117,32.6735,32.6117,32.6559,30100.0
2014-08-06 12:35:00,37.01,37.03,37.01,37.02,34700.0,32.6559,32.6735,32.6559,32.6647,34700.0
2014-08-06 12:40:00,37.01,37.02,36.98,37.0,36200.0,32.6559,32.6647,32.6294,32.647,36200.0
2014-08-06 12:45:00,37.0,37.01,36.93,36.94,31700.0,32.647,32.6559,32.5853,32.5941,31700.0
2014-08-06 12:50:00,36.93,36.95,36.93,36.94,47000.0,32.5853,32.6029,32.5853,32.5941,47000.0
2014-08-06 12:55:00,36.94,36.99,36.94,36.98,69200.0,32.5941,32.6382,32.5941,32.6294,69200.0
2014-08-06 13:00:00,36.98,37.04,36.95,36.96,146700.0,32.6294,32.6823,32.6029,32.6117,146700.0
2014-08-06 13:05:00,36.96,36.96,36.91,36.92,47500.0,32.6117,32.6117,32.5676,32.5765,47500.0
2014-08-06 13:10:00,36.92,36.95,36.92,36.94,21400.0,32.5765,32.6029,32.5765,32.5941,21400.0
2014-08-06 13:15:00,36.94,37.0,36.94,37.0,31600.0,32.5941,32.647,32.5941,32.647,31600.0
2014-08-06 13:20:00,36.99,37.02,36.97,37.02,36600.0,32.6382,32.6647,32.6206,32.6647,36600.0
2014-08-06 13:25:00,37.02,37.02,36.96,36.96,28000.0,32.6647,32.6647,32.6117,32.6117,28000.0
2014-08-06 13:30:00,36.96,36.97,36.8,36.86,294200.0,32.6117,32.6206,32.4706,32.5235,294200.0
2014-08-06 13:35:00,36.87,36.9,36.85,36.89,47400.0,32.5323,32.5588,32.5147,32.55,47400.0
2014-08-06 13:40:00,36.89,36.89,36.86,36.87,43200.0,32.55,32.55,32.5235,32.5323,43200.0
2014-08-06 13:45:00,36.87,36.89,36.85,36.86,56700.0,32.5323,32.55,32.5147,32.5235,56700.0
2014-08-06 13:50:00,36.86,36.87,36.81,36.81,56800.0,32.5235,32.5323,32.4794,32.4794,56800.0
2014-08-06 13:55:00,36.82,36.84,36.8,36.81,49400.0,32.4882,32.5059,32.4706,32.4794,49400.0
2014-08-06 14:00:00,36.8,36.82,36.78,36.82,79200.0,32.4706,32.4882,32.4529,32.4882,79200.0
2014-08-06 14:05:00,36.81,36.85,36.8,36.84,25600.0,32.4794,32.5147,32.4706,32.5059,25600.0
2014-08-06 14:10:00,36.84,36.87,36.79,36.79,147700.0,32.5059,32.5323,32.4617,32.4617,147700.0
2014-08-06 14:15:00,36.79,36.81,36.77,36.8,71900.0,32.4617,32.4794,32.4441,32.4706,71900.0
2014-08-06 14:20:00,36.8,36.82,36.79,36.8,63200.0,32.4706,32.4882,32.4617,32.4706,63200.0
2014-08-06 14:25:00,36.8,36.83,36.8,36.82,66800.0,32.4706,32.497,32.4706,32.4882,66800.0
2014-08-06 14:30:00,36.81,36.83,36.77,36.77,58600.0,32.4794,32.497,32.4441,32.4441,58600.0
2014-08-06 14:35:00,36.77,36.78,36.74,36.77,68500.0,32.4441,32.4529,32.4176,32.4441,68500.0
2014-08-06 14:40:00,36.77,36.81,36.76,36.8,78200.0,32.4441,32.4794,32.4353,32.4706,78200.0
2014-08-06 14:45:00,36.81,36.81,36.77,36.8,53000.0,32.4794,32.4794,32.4441,32.4706,53000.0
2014-08-06 14:50:00,36.81,36.82,36.79,36.81,80300.0,32.4794,32.4882,32.4617,32.4794,80300.0
2014-08-06 14:55:00,36.8,36.8,36.77,36.77,42600.0,32.4706,32.4706,32.4441,32.4441,42600.0
2014-08-06 15:00:00,36.77,36.84,36.77,36.84,36100.0,32.4441,32.5059,32.4441,32.5059,36100.0
2014-08-06 15:05:00,36.84,36.84,36.79,36.8,117100.0,32.5059,32.5059,32.4617,32.4706,117100.0
2014-08-06 15:10:00,36.79,36.8,36.75,36.76,132100.0,32.4617,32.4706,32.4265,32.4353,132100.0
2014-08-06 15:15:00,36.76,36.76,36.72,36.73,136000.0,32.4353,32.4353,32.4,32.4088,136000.0
2014-08-06 15:20:00,36.73,36.76,36.72,36.76,74100.0,32.4088,32.4353,32.4,32.4353,74100.0
2014-08-06 15:25:00,36.76,36.78,36.75,36.76,56600.0,32.4353,32.4529,32.4265,32.4353,56600.0
2014-08-06 15:30:00,36.77,36.77,36.72,36.72,109300.0,32.4441,32.4441,32.4,32.4,109300.0
2014-08-06 15:35:00,36.73,36.75,36.71,36.74,124500.0,32.4088,32.4265,32.3912,32.4176,124500.0
2014-08-06 15:40:00,36.75,36.75,36.7,36.7,143200.0,32.4265,32.4265,32.3823,32.3823,143200.0
2014-08-06 15:45:00,36.71,36.75,36.7,36.7,231000.0,32.3912,32.4265,32.3823,32.3823,231000.0
2014-08-06 15:50:00,36.7,36.74,36.7,36.7,429700.0,32.3823,32.4176,32.3823,32.3823,429700.0
2014-08-06 15:55:00,36.71,36.73,36.68,36.7,633500.0,32.3912,32.4088,32.3647,32.3823,633500.0
2014-08-07 09:30:00,36.83,37.0,36.77,36.83,181400.0,32.497,32.647,32.4441,32.497,181400.0
2014-08-07 09:35:00,36.85,36.86,36.74,36.77,63700.0,32.5147,32.5235,32.4176,32.4441,63700.0
2014-08-07 09:40:00,36.77,36.78,36.69,36.72,53900.0,32.4441,32.4529,32.3735,32.4,53900.0
2014-08-07 09:45:00,36.72,36.74,36.67,36.68,53800.0,32.4,32.4176,32.3559,32.3647,53800.0
2014-08-07 09:50:00,36.7,36.72,36.66,36.7,175000.0,32.3823,32.4,32.347,32.3823,175000.0
2014-08-07 09:55:00,36.71,36.75,36.62,36.66,77700.0,32.3912,32.4265,32.3117,32.347,77700.0
2014-08-07 10:00:00,36.66,36.7,36.57,36.6,92300.0,32.347,32.3823,32.2676,32.2941,92300.0
2014-08-07 10:05:00,36.6,36.64,36.47,36.56,260300.0,32.2941,32.3294,32.1794,32.2588,260300.0
2014-08-07 10:10:00,36.56,36.62,36.53,36.58,57800.0,32.2588,32.3117,32.2323,32.2765,57800.0
2014-08-07 10:15:00,36.58,36.64,36.56,36.59,81600.0,32.2765,32.3294,32.2588,32.2853,81600.0
2014-08-07 10:20:00,36.59,36.62,36.51,36.52,87600.0,32.2853,32.3117,32.2147,32.2235,87600.0
2014-08-07 10:25:00,36.52,36.61,36.51,36.58,73500.0,32.2235,32.3029,32.2147,32.2765,73500.0
2014-08-07 10:30:00,36.58,36.6,36.51,36.55,60300.0,32.2765,32.2941,32.2147,32.25,60300.0
2014-08-07 10:35:00,36.55,36.57,36.51,36.51,84000.0,32.25,32.2676,32.2147,32.2147,84000.0
2014-08-07 10:40:00,36.52,36.53,36.44,36.45,118800.0,32.2235,32.2323,32.1529,32.1617,118800.0
2014-08-07 10:45:00,36.45,36.48,36.41,36.42,108400.0,32.1617,32.1882,32.1265,32.1353,108400.0
2014-08-07 10:50:00,36.43,36.44,36.28,36.34,307100.0,32.1441,32.1529,32.0117,32.0647,307100.0
2014-08-07 10:55:00,36.35,36.41,36.33,36.38,123500.0,32.0735,32.1265,32.0559,32.1,123500.0
2014-08-07 11:00:00,36.39,36.41,36.32,36.38,77100.0,32.1088,32.1265,32.047,32.1,77100.0
2014-08-07 11:05:00,36.37,36.37,36.26,36.31,88400.0,32.0912,32.0912,31.9941,32.0382,88400.0
2014-08-07 11:10:00,36.31,36.33,36.25,36.26,128300.0,32.0382,32.0559,31.9853,31.9941,128300.0
2014-08-07 11:15:00,36.26,36.34,36.26,36.33,76400.0,31.9941,32.0647,31.9941,32.0559,76400.0
2014-08-07 11:20:00,36.32,36.38,36.32,36.37,42900.0,32.047,32.1,32.047,32.0912,42900.0
2014-08-07 11:25:00,36.37,36.42,36.36,36.39,83500.0,32.0912,32.1353,32.0823,32.1088,83500.0
2014-08-07 11:30:00,36.39,36.47,36.39,36.43,96000.0,32.1088,32.1794,32.1088,32.1441,96000.0
2014-08-07 11:35:00,36.43,36.45,36.4,36.42,33700.0,32.1441,32.1617,32.1176,32.1353,33700.0
2014-08-07 11:40:00,36.43,36.43,36.33,36.36,105900.0,32.1441,32.1441,32.0559,32.0823,105900.0
2014-08-07 11:45:00,36.35,36.35,36.23,36.27,195000.0,32.0735,32.0735,31.9676,32.0029,195000.0
2014-08-07 11:50:00,36.28,36.45,36.06,36.2,2074700.0,32.0117,32.1617,31.8176,31.9412,2074700.0
2014-08-07 11:55:00,36.22,36.3,36.19,36.29,202300.0,31.9588,32.0294,31.9323,32.0206,202300.0
2014-08-07 12:00:00,36.28,36.28,36.16,36.17,185200.0,32.0117,32.0117,31.9059,31.9147,185200.0
2014-08-07 12:05:00,36.17,36.26,36.11,36.22,95500.0,31.9147,31.9941,31.8617,31.9588,95500.0
2014-08-07 12:10:00,36.23,36.26,36.2,36.26,55600.0,31.9676,31.9941,31.9412,31.9941,55600.0
2014-08-07 12:15:00,36.26,36.26,36.09,36.1,88800.0,31.9941,31.9941,31.8441,31.8529,88800.0
2014-08-07 12:20:00,36.11,36.13,36.07,36.12,70000.0,31.8617,31.8794,31.8265,31.8706,70000.0
2014-08-07 12:25:00,36.13,36.18,36.11,36.12,155200.0,31.8794,31.9235,31.8617,31.8706,155200.0
2014-08-07 12:30:00,36.12,36.12,36.05,36.07,161300.0,31.8706,31.8706,31.8088,31.8265,161300.0
2014-08-07 12:35:00,36.06,36.06,35.72,35.93,690500.0,31.8176,31.8176,31.5176,31.7029,690500.0
2014-08-07 12:40:00,35.93,35.97,35.89,35.95,102800.0,31.7029,31.7382,31.6676,31.7206,102800.0
2014-08-07 12:45:00,35.95,35.95,35.87,35.9,134500.0,31.7206,31.7206,31.65,31.6765,134500.0
2014-08-07 12:50:00,35.9,36.0,35.9,36.0,71200.0,31.6765,31.7647,31.6765,31.7647,71200.0
2014-08-07 12:55:00,36.0,36.03,35.98,36.0,95500.0,31.7647,31.7912,31.747,31.7647,95500.0
2014-08-07 13:00:00,36.0,36.07,35.98,36.04,62800.0,31.7647,31.8265,31.747,31.8,62800.0
2014-08-07 13:05:00,36.05,36.1,36.04,36.1,56100.0,31.8088,31.8529,31.8,31.8529,56100.0
2014-08-07 13:10:00,36.09,36.11,36.05,36.07,62400.0,31.8441,31.8617,31.8088,31.8265,62400.0
2014-08-07 13:15:00,36.07,36.11,36.07,36.08,42300.0,31.8265,31.8617,31.8265,31.8353,42300.0
2014-08-07 13:20:00,36.07,36.1,36.05,36.05,161500.0,31.8265,31.8529,31.8088,31.8088,161500.0
2014-08-07 13:25:00,36.05,36.07,36.0,36.06,56300.0,31.8088,31.8265,31.7647,31.8176,56300.0
2014-08-07 13:30:00,36.06,36.11,36.06,36.07,76000.0,31.8176,31.8617,31.8176,31.8265,76000.0
2014-08-07 13:35:00,36.07,36.08,36.03,36.06,44200.0,31.8265,31.8353,31.7912,31.8176,44200.0
2014-08-07 13:40:00,36.07,36.07,35.99,36.01,109400.0,31.8265,31.8265,31.7559,31.7735,109400.0
2014-08-07 13:45:00,36.01,36.05,36.0,36.03,53600.0,31.7735,31.8088,31.7647,31.7912,53600.0
2014-08-07 13:50:00,36.04,36.07,36.02,36.07,229900.0,31.8,31.8265,31.7823,31.8265,229900.0
2014-08-07 13:55:00,36.07,36.11,36.06,36.09,74100.0,31.8265,31.8617,31.8176,31.8441,74100.0
2014-08-07 14:00:00,36.09,36.11,36.04,36.09,95200.0,31.8441,31.8617,31.8,31.8441,95200.0
2014-08-07 14:05:00,36.09,36.13,36.09,36.13,56500.0,31.8441,31.8794,31.8441,31.8794,56500.0
2014-08-07 14:10:00,36.13,36.13,36.1,36.11,30800.0,31.8794,31.8794,31.8529,31.8617,30800.0
2014-08-07 14:15:00,36.11,36.11,36.06,36.08,92800.0,31.8617,31.8617,31.8176,31.8353,92800.0
2014-08-07 14:20:00,36.07,36.09,36.07,36.08,48700.0,31.8265,31.8441,31.8265,31.8353,48700.0
2014-08-07 14:25:00,36.07,36.08,36.01,36.02,68800.0,31.8265,31.8353,31.7735,31.7823,68800.0
2014-08-07 14:30:00,36.02,36.07,36.02,36.06,68500.0,31.7823,31.8265,31.7823,31.8176,68500.0
2014-08-07 14:35:00,36.05,36.06,36.02,36.02,82400.0,31.8088,31.8176,31.7823,31.7823,82400.0
2014-08-07 14:40:00,36.03,36.1,36.03,36.06,70100.0,31.7912,31.8529,31.7912,31.8176,70100.0
2014-08-07 14:45:00,36.07,36.1,36.07,36.1,48600.0,31.8265,31.8529,31.8265,31.8529,48600.0
2014-08-07 14:50:00,36.1,36.11,36.07,36.07,25600.0,31.8529,31.8617,31.8265,31.8265,25600.0
2014-08-07 14:55:00,36.08,36.08,36.03,36.05,44500.0,31.8353,31.8353,31.7912,31.8088,44500.0
2014-08-07 15:00:00,36.04,36.09,36.04,36.08,45400.0,31.8,31.8441,31.8,31.8353,45400.0
2014-08-07 15:05:00,36.08,36.1,36.0,36.01,68900.0,31.8353,31.8529,31.7647,31.7735,68900.0
2014-08-07 15:10:00,36.02,36.06,35.99,35.99,52200.0,31.7823,31.8176,31.7559,31.7559,52200.0
2014-08-07 15:15:00,35.99,36.02,35.95,36.01,89000.0,31.7559,31.7823,31.7206,31.7735,89000.0
2014-08-07 15:20:00,36.0,36.0,35.93,35.94,101300.0,31.7647,31.7647,31.7029,31.7117,101300.0
2014-08-07 15:25:00,35.94,35.97,35.91,35.96,109400.0,31.7117,31.7382,31.6853,31.7294,109400.0
2014-08-07 15:30:00,35.96,36.01,35.95,36.0,167100.0,31.7294,31.7735,31.7206,31.7647,167100.0
2014-08-07 15:35:00,36.0,36.08,35.98,36.07,125600.0,31.7647,31.8353,31.747,31.8265,125600.0
2014-08-07 15:40:00,36.06,36.08,36.05,36.08,139300.0,31.8176,31.8353,31.8088,31.8353,139300.0
2014-08-07 15:45:00,36.08,36.11,36.06,36.11,241700.0,31.8353,31.8617,31.8176,31.8617,241700.0
2014-08-07 15:50:00,36.11,36.18,36.1,36.16,453300.0,31.8617,31.9235,31.8529,31.9059,453300.0
2014-08-07 15:55:00,36.16,36.19,36.12,36.14,695900.0,31.9059,31.9323,31.8706,31.8882,695900.0
2014-08-08 09:30:00,36.13,36.19,36.01,36.02,146100.0,31.8794,31.9323,31.7735,31.7823,146100.0
2014-08-08 09:35:00,36.04,36.21,36.01,36.16,55100.0,31.8,31.95,31.7735,31.9059,55100.0
2014-08-08 09:40:00,36.15,36.22,36.14,36.19,100500.0,31.897,31.9588,31.8882,31.9323,100500.0
2014-08-08 09:45:00,36.2,36.27,36.17,36.27,64200.0,31.9412,32.0029,31.9147,32.0029,64200.0
2014-08-08 09:50:00,36.26,36.32,36.25,36.3,112700.0,31.9941,32.047,31.9853,32.0294,112700.0
2014-08-08 09:55:00,36.3,36.4,36.3,36.37,200500.0,32.0294,32.1176,32.0294,32.0912,200500.0
2014-08-08 10:00:00,36.37,36.42,36.33,36.41,122000.0,32.0912,32.1353,32.0559,32.1265,122000.0
2014-08-08 10:05:00,36.42,36.48,36.42,36.47,78600.0,32.1353,32.1882,32.1353,32.1794,78600.0
2014-08-08 10:10:00,36.48,36.49,36.44,36.44,41800.0,32.1882,32.197,32.1529,32.1529,41800.0
2014-08-08 10:15:00,36.45,36.46,36.4,36.44,58800.0,32.1617,32.1706,32.1176,32.1529,58800.0
2014-08-08 10:20:00,36.44,36.45,36.39,36.45,33900.0,32.1529,32.1617,32.1088,32.1617,33900.0
2014-08-08 10:25:00,36.45,36.45,36.4,36.41,51200.0,32.1617,32.1617,32.1176,32.1265,51200.0
2014-08-08 10:30:00,36.4,36.44,36.38,36.44,44000.0,32.1176,32.1529,32.1,32.1529,44000.0
2014-08-08 10:35:00,36.44,36.48,36.41,36.47,38000.0,32.1529,32.1882,32.1265,32.1794,38000.0
2014-08-08 10:40:00,36.47,36.53,36.47,36.47,60100.0,32.1794,32.2323,32.1794,32.1794,60100.0
2014-08-08 10:45:00,36.47,36.53,36.47,36.52,66200.0,32.1794,32.2323,32.1794,32.2235,66200.0
2014-08-08 10:50:00,36.52,36.53,36.48,36.48,18900.0,32.2235,32.2323,32.1882,32.1882,18900.0
2014-08-08 10:55:00,36.48,36.51,36.45,36.48,54000.0,32.1882,32.2147,32.1617,32.1882,54000.0
2014-08-08 11:00:00,36.48,36.49,36.39,36.47,44400.0,32.1882,32.197,32.1088,32.1794,44400.0
2014-08-08 11:05:00,36.46,36.49,36.45,36.47,26600.0,32.1706,32.197,32.1617,32.1794,26600.0
2014-08-08 11:10:00,36.48,36.57,36.48,36.5,61400.0,32.1882,32.2676,32.1882,32.2059,61400.0
2014-08-08 11:15:00,36.5,36.53,36.49,36.51,29600.0,32.2059,32.2323,32.197,32.2147,29600.0
2014-08-08 11:20:00,36.51,36.51,36.45,36.47,29800.0,32.2147,32.2147,32.1617,32.1794,29800.0
2014-08-08 11:25:00,36.47,36.48,36.44,36.45,105400.0,32.1794,32.1882,32.1529,32.1617,105400.0
2014-08-08 11:30:00,36.45,36.47,36.42,36.43,91000.0,32.1617,32.1794,32.1353,32.1441,91000.0
2014-08-08 11:35:00,36.43,36.46,36.42,36.44,56100.0,32.1441,32.1706,32.1353,32.1529,56100.0
2014-08-08 11:40:00,36.43,36.44,36.4,36.4,54000.0,32.1441,32.1529,32.1176,32.1176,54000.0
2014-08-08 11:45:00,36.41,36.42,36.38,36.39,57600.0,32.1265,32.1353,32.1,32.1088,57600.0
2014-08-08 11:50:00,36.39,36.41,36.36,36.39,63300.0,32.1088,32.1265,32.0823,32.1088,63300.0
2014-08-08 11:55:00,36.39,36.43,36.39,36.4,47700.0,32.1088,32.1441,32.1088,32.1176,47700.0
2014-08-08 12:00:00,36.4,36.41,36.38,36.38,18700.0,32.1176,32.1265,32.1,32.1,18700.0
2014-08-08 12:05:00,36.39,36.41,36.35,36.35,17800.0,32.1088,32.1265,32.0735,32.0735,17800.0
2014-08-08 12:10:00,36.35,36.36,36.32,36.33,46300.0,32.0735,32.0823,32.047,32.0559,46300.0
2014-08-08 12:15:00,36.32,36.33,36.25,36.25,39500.0,32.047,32.0559,31.9853,31.9853,39500.0
2014-08-08 12:20:00,36.25,36.27,36.22,36.22,44600.0,31.9853,32.0029,31.9588,31.9588,44600.0
2014-08-08 12:25:00,36.22,36.23,36.16,36.16,49900.0,31.9588,31.9676,31.9059,31.9059,49900.0
2014-08-08 12:30:00,36.16,36.23,36.15,36.23,43000.0,31.9059,31.9676,31.897,31.9676,43000.0
2014-08-08 12:35:00,36.22,36.23,36.19,36.21,30900.0,31.9588,31.9676,31.9323,31.95,30900.0
2014-08-08 12:40:00,36.22,36.22,36.19,36.2,30300.0,31.9588,31.9588,31.9323,31.9412,30300.0
2014-08-08 12:45:00,36.2,36.21,36.18,36.2,19000.0,31.9412,31.95,31.9235,31.9412,19000.0
2014-08-08 12:50:00,36.2,36.24,36.2,36.23,69900.0,31.9412,31.9765,31.9412,31.9676,69900.0
2014-08-08 12:55:00,36.23,36.23,36.22,36.23,13700.0,31.9676,31.9676,31.9588,31.9676,13700.0
2014-08-08 13:00:00,36.23,36.23,36.21,36.21,30700.0,31.9676,31.9676,31.95,31.95,30700.0
2014-08-08 13:05:00,36.21,36.23,36.16,36.2,75500.0,31.95,31.9676,31.9059,31.9412,75500.0
2014-08-08 13:10:00,36.21,36.23,36.19,36.2,48500.0,31.95,31.9676,31.9323,31.9412,48500.0
2014-08-08 13:15:00,36.2,36.28,36.2,36.27,110000.0,31.9412,32.0117,31.9412,32.0029,110000.0
2014-08-08 13:20:00,36.28,36.35,36.28,36.35,145100.0,32.0117,32.0735,32.0117,32.0735,145100.0
2014-08-08 13:25:00,36.35,36.43,36.35,36.36,66700.0,32.0735,32.1441,32.0735,32.0823,66700.0
2014-08-08 13:30:00,36.37,36.39,36.34,36.36,43400.0,32.0912,32.1088,32.0647,32.0823,43400.0
2014-08-08 13:35:00,36.37,36.4,36.36,36.39,21100.0,32.0912,32.1176,32.0823,32.1088,21100.0
2014-08-08 13:40:00,36.4,36.44,36.4,36.43,24400.0,32.1176,32.1529,32.1176,32.1441,24400.0
2014-08-08 13:45:00,36.43,36.44,36.38,36.4,49600.0,32.1441,32.1529,32.1,32.1176,49600.0
2014-08-08 13:50:00,36.4,36.41,36.38,36.38,20200.0,32.1176,32.1265,32.1,32.1,20200.0
2014-08-08 13:55:00,36.38,36.41,36.38,36.41,28300.0,32.1,32.1265,32.1,32.1265,28300.0
2014-08-08 14:00:00,36.41,36.42,36.4,36.41,36400.0,32.1265,32.1353,32.1176,32.1265,36400.0
2014-08-08 14:05:00,36.41,36.44,36.41,36.42,35000.0,32.1265,32.1529,32.1265,32.1353,35000.0
2014-08-08 14:10:00,36.42,36.43,36.4,36.4,40800.0,32.1353,32.1441,32.1176,32.1176,40800.0
2014-08-08 14:15:00,36.41,36.42,36.4,36.42,16400.0,32.1265,32.1353,32.1176,32.1353,16400.0
2014-08-08 14:20:00,36.42,36.43,36.4,36.42,38600.0,32.1353,32.1441,32.1176,32.1353,38600.0
2014-08-08 14:25:00,36.42,36.42,36.39,36.41,41600.0,32.1353,32.1353,32.1088,32.1265,41600.0
2014-08-08 14:30:00,36.42,36.44,36.4,36.41,27000.0,32.1353,32.1529,32.1176,32.1265,27000.0
2014-08-08 14:35:00,36.41,36.46,36.41,36.46,20800.0,32.1265,32.1706,32.1265,32.1706,20800.0
2014-08-08 14:40:00,36.46,36.46,36.41,36.42,54900.0,32.1706,32.1706,32.1265,32.1353,54900.0
2014-08-08 14:45:00,36.42,36.45,36.42,36.42,28200.0,32.1353,32.1617,32.1353,32.1353,28200.0
2014-08-08 14:50:00,36.42,36.45,36.42,36.44,47200.0,32.1353,32.1617,32.1353,32.1529,47200.0
2014-08-08 14:55:00,36.44,36.45,36.43,36.44,55100.0,32.1529,32.1617,32.1441,32.1529,55100.0
2014-08-08 15:00:00,36.43,36.44,36.41,36.42,48400.0,32.1441,32.1529,32.1265,32.1353,48400.0
2014-08-08 15:05:00,36.42,36.42,36.37,36.39,63600.0,32.1353,32.1353,32.0912,32.1088,63600.0
2014-08-08 15:10:00,36.37,36.4,36.37,36.38,36600.0,32.0912,32.1176,32.0912,32.1,36600.0
2014-08-08 15:15:00,36.39,36.43,36.38,36.39,45800.0,32.1088,32.1441,32.1,32.1088,45800.0
2014-08-08 15:20:00,36.39,36.44,36.39,36.43,51100.0,32.1088,32.1529,32.1088,32.1441,51100.0
2014-08-08 15:25:00,36.44,36.48,36.43,36.47,86900.0,32.1529,32.1882,32.1441,32.1794,86900.0
2014-08-08 15:30:00,36.47,36.48,36.45,36.45,47300.0,32.1794,32.1882,32.1617,32.1617,47300.0
2014-08-08 15:35:00,36.46,36.46,36.44,36.45,65100.0,32.1706,32.1706,32.1529,32.1617,65100.0
2014-08-08 15:40:00,36.46,36.49,36.45,36.48,79900.0,32.1706,32.197,32.1617,32.1882,79900.0
2014-08-08 15:45:00,36.48,36.5,36.47,36.49,156900.0,32.1882,32.2059,32.1794,32.197,156900.0
2014-08-08 15:50:00,36.49,36.51,36.49,36.51,188700.0,32.197,32.2147,32.197,32.2147,188700.0
2014-08-08 15:55:00,36.5,36.52,36.48,36.49,380500.0,32.2059,32.2235,32.1882,32.197,380500.0
2014-08-11 09:30:00,36.91,36.93,36.67,36.73,264200.0,32.5676,32.5853,32.3559,32.4088,264200.0
2014-08-11 09:35:00,36.72,36.85,36.7,36.85,73500.0,32.4,32.5147,32.3823,32.5147,73500.0
2014-08-11 09:40:00,36.84,36.87,36.78,36.83,87200.0,32.5059,32.5323,32.4529,32.497,87200.0
2014-08-11 09:45:00,36.82,36.89,36.81,36.88,104600.0,32.4882,32.55,32.4794,32.5412,104600.0
2014-08-11 09:50:00,36.87,36.97,36.87,36.97,118500.0,32.5323,32.6206,32.5323,32.6206,118500.0
2014-08-11 09:55:00,36.97,36.99,36.92,36.93,84800.0,32.6206,32.6382,32.5765,32.5853,84800.0
2014-08-11 10:00:00,36.93,36.95,36.88,36.89,78500.0,32.5853,32.6029,32.5412,32.55,78500.0
2014-08-11 10:05:00,36.89,36.94,36.88,36.89,64900.0,32.55,32.5941,32.5412,32.55,64900.0
2014-08-11 10:10:00,36.89,36.92,36.88,36.91,69400.0,32.55,32.5765,32.5412,32.5676,69400.0
2014-08-11 10:15:00,36.91,36.94,36.89,36.9,64400.0,32.5676,32.5941,32.55,32.5588,64400.0
2014-08-11 10:20:00,36.91,36.92,36.89,36.9,49500.0,32.5676,32.5765,32.55,32.5588,49500.0
2014-08-11 10:25:00,36.9,36.91,36.88,36.9,35600.0,32.5588,32.5676,32.5412,32.5588,35600.0
2014-08-11 10:30:00,36.9,36.91,36.86,36.91,49200.0,32.5588,32.5676,32.5235,32.5676,49200.0
2014-08-11 10:35:00,36.91,36.91,36.85,36.89,55900.0,32.5676,32.5676,32.5147,32.55,55900.0
2014-08-11 10:40:00,36.89,36.9,36.86,36.86,29600.0,32.55,32.5588,32.5235,32.5235,29600.0
2014-08-11 10:45:00,36.87,36.91,36.86,36.89,36600.0,32.5323,32.5676,32.5235,32.55,36600.0
2014-08-11 10:50:00,36.9,36.91,36.87,36.91,44600.0,32.5588,32.5676,32.5323,32.5676,44600.0
2014-08-11 10:55:00,36.91,36.93,36.88,36.91,81700.0,32.5676,32.5853,32.5412,32.5676,81700.0
2014-08-11 11:00:00,36.91,36.91,36.86,36.87,59900.0,32.5676,32.5676,32.5235,32.5323,59900.0
2014-08-11 11:05:00,36.88,36.95,36.88,36.92,44500.0,32.5412,32.6029,32.5412,32.5765,44500.0
2014-08-11 11:10:00,36.93,36.95,36.9,36.92,38300.0,32.5853,32.6029,32.5588,32.5765,38300.0
2014-08-11 11:15:00,36.93,36.97,36.92,36.97,74400.0,32.5853,32.6206,32.5765,32.6206,74400.0
2014-08-11 11:20:00,36.96,36.98,36.92,36.92,104400.0,32.6117,32.6294,32.5765,32.5765,104400.0
2014-08-11 11:25:00,36.92,36.95,36.9,36.92,33800.0,32.5765,32.6029,32.5588,32.5765,33800.0
2014-08-11 11:30:00,36.92,36.94,36.89,36.91,54800.0,32.5765,32.5941,32.55,32.5676,54800.0
2014-08-11 11:35:00,36.91,36.93,36.87,36.88,58900.0,32.5676,32.5853,32.5323,32.5412,58900.0
2014-08-11 11:40:00,36.87,36.91,36.87,36.88,26400.0,32.5323,32.5676,32.5323,32.5412,26400.0
2014-08-11 11:45:00,36.89,36.97,36.89,36.97,73500.0,32.55,32.6206,32.55,32.6206,73500.0
2014-08-11 11:50:00,36.98,36.98,36.97,36.97,29900.0,32.6294,32.6294,32.6206,32.6206,29900.0
2014-08-11 11:55:00,36.97,37.0,36.97,36.99,42100.0,32.6206,32.647,32.6206,32.6382,42100.0
2014-08-11 12:00:00,36.98,36.99,36.91,36.94,70600.0,32.6294,32.6382,32.5676,32.5941,70600.0
2014-08-11 12:05:00,36.95,36.99,36.94,36.96,31500.0,32.6029,32.6382,32.5941,32.6117,31500.0
2014-08-11 12:10:00,36.95,36.96,36.89,36.89,44800.0,32.6029,32.6117,32.55,32.55,44800.0
2014-08-11 12:15:00,36.89,36.95,36.88,36.94,143400.0,32.55,32.6029,32.5412,32.5941,143400.0
2014-08-11 12:20:00,36.94,36.96,36.9,36.95,81000.0,32.5941,32.6117,32.5588,32.6029,81000.0
2014-08-11 12:25:00,36.95,36.96,36.92,36.92,28000.0,32.6029,32.6117,32.5765,32.5765,28000.0
2014-08-11 12:30:00,36.92,36.95,36.91,36.94,43100.0,32.5765,32.6029,32.5676,32.5941,43100.0
2014-08-11 12:35:00,36.95,36.97,36.95,36.96,25000.0,32.6029,32.6206,32.6029,32.6117,25000.0
2014-08-11 12:40:00,36.97,36.98,36.96,36.97,47000.0,32.6206,32.6294,32.6117,32.6206,47000.0
2014-08-11 12:45:00,36.97,36.98,36.95,36.96,55800.0,32.6206,32.6294,32.6029,32.6117,55800.0
2014-08-11 12:50:00,36.96,36.98,36.96,36.98,33000.0,32.6117,32.6294,32.6117,32.6294,33000.0
2014-08-11 12:55:00,36.98,36.99,36.96,36.97,81300.0,32.6294,32.6382,32.6117,32.6206,81300.0
2014-08-11 13:00:00,36.97,36.99,36.97,36.98,39100.0,32.6206,32.6382,32.6206,32.6294,39100.0
2014-08-11 13:05:00,36.97,36.99,36.97,36.98,28500.0,32.6206,32.6382,32.6206,32.6294,28500.0
2014-08-11 13:10:00,36.98,37.07,36.98,37.07,117700.0,32.6294,32.7088,32.6294,32.7088,117700.0
2014-08-11 13:15:00,37.07,37.07,37.03,37.04,33800.0,32.7088,32.7088,32.6735,32.6823,33800.0
2014-08-11 13:20:00,37.04,37.05,37.02,37.02,20400.0,32.6823,32.6912,32.6647,32.6647,20400.0
2014-08-11 13:25:00,37.03,37.03,36.97,36.98,40400.0,32.6735,32.6735,32.6206,32.6294,40400.0
2014-08-11 13:30:00,36.98,37.0,36.96,36.99,25200.0,32.6294,32.647,32.6117,32.6382,25200.0
2014-08-11 13:35:00,36.99,37.0,36.97,36.97,42100.0,32.6382,32.647,32.6206,32.6206,42100.0
2014-08-11 13:40:00,36.97,37.0,36.96,37.0,36200.0,32.6206,32.647,32.6117,32.647,36200.0
2014-08-11 13:45:00,36.99,37.0,36.97,37.0,77900.0,32.6382,32.647,32.6206,32.647,77900.0
2014-08-11 13:50:00,37.01,37.01,36.96,36.96,42700.0,32.6559,32.6559,32.6117,32.6117,42700.0
2014-08-11 13:55:00,36.96,36.97,36.93,36.95,50600.0,32.6117,32.6206,32.5853,32.6029,50600.0
2014-08-11 14:00:00,36.94,36.94,36.9,36.94,55300.0,32.5941,32.5941,32.5588,32.5941,55300.0
2014-08-11 14:05:00,36.94,36.97,36.92,36.96,41800.0,32.5941,32.6206,32.5765,32.6117,41800.0
2014-08-11 14:10:00,36.95,36.97,36.92,36.94,49200.0,32.6029,32.6206,32.5765,32.5941,49200.0
2014-08-11 14:15:00,36.93,36.98,36.91,36.97,20500.0,32.5853,32.6294,32.5676,32.6206,20500.0
2014-08-11 14:20:00,36.97,36.98,36.95,36.97,17900.0,32.6206,32.6294,32.6029,32.6206,17900.0
2014-08-11 14:25:00,36.97,36.97,36.95,36.97,26600.0,32.6206,32.6206,32.6029,32.6206,26600.0
2014-08-11 14:30:00,36.97,36.97,36.91,36.91,80100.0,32.6206,32.6206,32.5676,32.5676,80100.0
2014-08-11 14:35:00,36.91,36.93,36.88,36.91,66700.0,32.5676,32.5853,32.5412,32.5676,66700.0
2014-08-11 14:40:00,36.9,36.91,36.89,36.9,57700.0,32.5588,32.5676,32.55,32.5588,57700.0
2014-08-11 14:45:00,36.91,36.94,36.9,36.93,53000.0,32.5676,32.5941,32.5588,32.5853,53000.0
2014-08-11 14:50:00,36.92,36.94,36.91,36.93,60300.0,32.5765,32.5941,32.5676,32.5853,60300.0
2014-08-11 14:55:00,36.93,36.96,36.93,36.94,45800.0,32.5853,32.6117,32.5853,32.5941,45800.0
2014-08-11 15:00:00,36.95,36.97,36.93,36.94,29600.0,32.6029,32.6206,32.5853,32.5941,29600.0
2014-08-11 15:05:00,36.95,36.96,36.94,36.95,70500.0,32.6029,32.6117,32.5941,32.6029,70500.0
2014-08-11 15:10:00,36.94,36.96,36.93,36.96,56000.0,32.5941,32.6117,32.5853,32.6117,56000.0
2014-08-11 15:15:00,36.96,36.99,36.94,36.96,87900.0,32.6117,32.6382,32.5941,32.6117,87900.0
2014-08-11 15:20:00,36.97,36.97,36.95,36.96,87200.0,32.6206,32.6206,32.6029,32.6117,87200.0
2014-08-11 15:25:00,36.97,36.98,36.94,36.94,42000.0,32.6206,32.6294,32.5941,32.5941,42000.0
2014-08-11 15:30:00,36.94,36.96,36.94,36.95,49600.0,32.5941,32.6117,32.5941,32.6029,49600.0
2014-08-11 15:35:00,36.95,36.96,36.91,36.91,101000.0,32.6029,32.6117,32.5676,32.5676,101000.0
2014-08-11 15:40:00,36.91,36.92,36.85,36.88,116800.0,32.5676,32.5765,32.5147,32.5412,116800.0
2014-08-11 15:45:00,36.87,36.9,36.85,36.86,154900.0,32.5323,32.5588,32.5147,32.5235,154900.0
2014-08-11 15:50:00,36.86,36.9,36.85,36.88,290500.0,32.5235,32.5588,32.5147,32.5412,290500.0
2014-08-11 15:55:00,36.88,36.9,36.84,36.89,690900.0,32.5412,32.5588,32.5059,32.55,690900.0
2014-08-12 09:30:00,36.74,36.96,36.68,36.93,172500.0,32.4176,32.6117,32.3647,32.5853,172500.0
2014-08-12 09:35:00,36.92,36.93,36.88,36.92,41200.0,32.5765,32.5853,32.5412,32.5765,41200.0
2014-08-12 09:40:00,36.92,36.95,36.89,36.9,43200.0,32.5765,32.6029,32.55,32.5588,43200.0
2014-08-12 09:45:00,36.9,36.94,36.87,36.92,80100.0,32.5588,32.5941,32.5323,32.5765,80100.0
2014-08-12 09:50:00,36.91,37.07,36.9,37.02,114000.0,32.5676,32.7088,32.5588,32.6647,114000.0
2014-08-12 09:55:00,37.02,37.05,37.0,37.04,55000.0,32.6647,32.6912,32.647,32.6823,55000.0
2014-08-12 10:00:00,37.04,37.04,37.01,37.03,54800.0,32.6823,32.6823,32.6559,32.6735,54800.0
2014-08-12 10:05:00,37.04,37.07,36.99,36.99,79000.0,32.6823,32.7088,32.6382,32.6382,79000.0
2014-08-12 10:10:00,37.0,37.0,36.95,36.99,64800.0,32.647,32.647,32.6029,32.6382,64800.0
2014-08-12 10:15:00,36.99,37.04,36.98,37.0,64800.0,32.6382,32.6823,32.6294,32.647,64800.0
2014-08-12 10:20:00,37.0,37.07,37.0,37.05,67500.0,32.647,32.7088,32.647,32.6912,67500.0
2014-08-12 10:25:00,37.05,37.07,36.99,37.05,64800.0,32.6912,32.7088,32.6382,32.6912,64800.0
2014-08-12 10:30:00,37.04,37.04,36.95,36.98,43300.0,32.6823,32.6823,32.6029,32.6294,43300.0
2014-08-12 10:35:00,36.97,37.0,36.94,36.96,41800.0,32.6206,32.647,32.5941,32.6117,41800.0
2014-08-12 10:40:00,36.95,36.99,36.92,36.92,41300.0,32.6029,32.6382,32.5765,32.5765,41300.0
2014-08-12 10:45:00,36.91,36.94,36.86,36.86,56700.0,32.5676,32.5941,32.5235,32.5235,56700.0
2014-08-12 10:50:00,36.86,36.89,36.81,36.83,80000.0,32.5235,32.55,32.4794,32.497,80000.0
2014-08-12 10:55:00,36.82,36.85,36.79,36.82,85700.0,32.4882,32.5147,32.4617,32.4882,85700.0
2014-08-12 11:00:00,36.81,36.81,36.7,36.72,74200.0,32.4794,32.4794,32.3823,32.4,74200.0
2014-08-12 11:05:00,36.73,36.74,36.7,36.72,58800.0,32.4088,32.4176,32.3823,32.4,58800.0
2014-08-12 11:10:00,36.73,36.82,36.71,36.79,96900.0,32.4088,32.4882,32.3912,32.4617,96900.0
2014-08-12 11:15:00,36.79,36.8,36.75,36.8,34700.0,32.4617,32.4706,32.4265,32.4706,34700.0
2014-08-12 11:20:00,36.8,36.82,36.75,36.75,37500.0,32.4706,32.4882,32.4265,32.4265,37500.0
2014-08-12 11:25:00,36.76,36.8,36.74,36.8,78500.0,32.4353,32.4706,32.4176,32.4706,78500.0
2014-08-12 11:30:00,36.8,36.83,36.78,36.82,19300.0,32.4706,32.497,32.4529,32.4882,19300.0
2014-08-12 11:35:00,36.82,36.84,36.8,36.82,69800.0,32.4882,32.5059,32.4706,32.4882,69800.0
2014-08-12 11:40:00,36.82,36.82,36.78,36.8,23500.0,32.4882,32.4882,32.4529,32.4706,23500.0
2014-08-12 11:45:00,36.8,36.85,36.79,36.84,28900.0,32.4706,32.5147,32.4617,32.5059,28900.0
2014-08-12 11:50:00,36.84,36.89,36.84,36.86,41100.0,32.5059,32.55,32.5059,32.5235,41100.0
2014-08-12 11:55:00,36.86,36.9,36.85,36.88,23000.0,32.5235,32.5588,32.5147,32.5412,23000.0
2014-08-12 12:00:00,36.88,36.88,36.84,36.86,40000.0,32.5412,32.5412,32.5059,32.5235,40000.0
2014-08-12 12:05:00,36.86,36.88,36.84,36.87,79800.0,32.5235,32.5412,32.5059,32.5323,79800.0
2014-08-12 12:10:00,36.87,36.9,36.87,36.89,14400.0,32.5323,32.5588,32.5323,32.55,14400.0
2014-08-12 12:15:00,36.9,36.91,36.88,36.88,44700.0,32.5588,32.5676,32.5412,32.5412,44700.0
2014-08-12 12:20:00,36.87,36.9,36.86,36.88,48400.0,32.5323,32.5588,32.5235,32.5412,48400.0
2014-08-12 12:25:00,36.89,36.91,36.86,36.86,36600.0,32.55,32.5676,32.5235,32.5235,36600.0
2014-08-12 12:30:00,36.87,36.89,36.86,36.88,19200.0,32.5323,32.55,32.5235,32.5412,19200.0
2014-08-12 12:35:00,36.87,36.9,36.86,36.89,51800.0,32.5323,32.5588,32.5235,32.55,51800.0
2014-08-12 12:40:00,36.9,36.92,36.88,36.9,21600.0,32.5588,32.5765,32.5412,32.5588,21600.0
2014-08-12 12:45:00,36.9,36.91,36.88,36.9,13100.0,32.5588,32.5676,32.5412,32.5588,13100.0
2014-08-12 12:50:00,36.89,36.89,36.85,36.87,46500.0,32.55,32.55,32.5147,32.5323,46500.0
2014-08-12 12:55:00,36.87,36.89,36.86,36.88,32500.0,32.5323,32.55,32.5235,32.5412,32500.0
2014-08-12 13:00:00,36.87,36.88,36.84,36.84,102500.0,32.5323,32.5412,32.5059,32.5059,102500.0
2014-08-12 13:05:00,36.84,36.87,36.82,36.85,90900.0,32.5059,32.5323,32.4882,32.5147,90900.0
2014-08-12 13:10:00,36.84,36.86,36.8,36.8,51200.0,32.5059,32.5235,32.4706,32.4706,51200.0
2014-08-12 13:15:00,36.8,36.84,36.8,36.84,19500.0,32.4706,32.5059,32.4706,32.5059,19500.0
2014-08-12 13:20:00,36.83,36.83,36.77,36.77,55800.0,32.497,32.497,32.4441,32.4441,55800.0
2014-08-12 13:25:00,36.78,36.83,36.78,36.83,23000.0,32.4529,32.497,32.4529,32.497,23000.0
2014-08-12 13:30:00,36.82,36.82,36.77,36.79,40200.0,32.4882,32.4882,32.4441,32.4617,40200.0
2014-08-12 13:35:00,36.79,36.81,36.78,36.8,40800.0,32.4617,32.4794,32.4529,32.4706,40800.0
2014-08-12 13:40:00,36.79,36.81,36.78,36.8,21500.0,32.4617,32.4794,32.4529,32.4706,21500.0
2014-08-12 13:45:00,36.81,36.81,36.77,36.79,24300.0,32.4794,32.4794,32.4441,32.4617,24300.0
2014-08-12 13:50:00,36.8,36.84,36.79,36.81,16200.0,32.4706,32.5059,32.4617,32.4794,16200.0
2014-08-12 13:55:00,36.81,36.82,36.78,36.79,65000.0,32.4794,32.4882,32.4529,32.4617,65000.0
2014-08-12 14:00:00,36.79,36.82,36.78,36.8,15800.0,32.4617,32.4882,32.4529,32.4706,15800.0
2014-08-12 14:05:00,36.8,36.82,36.79,36.79,34400.0,32.4706,32.4882,32.4617,32.4617,34400.0
2014-08-12 14:10:00,36.78,36.8,36.74,36.75,40500.0,32.4529,32.4706,32.4176,32.4265,40500.0
2014-08-12 14:15:00,36.74,36.76,36.73,36.76,38100.0,32.4176,32.4353,32.4088,32.4353,38100.0
2014-08-12 14:20:00,36.76,36.78,36.75,36.77,22900.0,32.4353,32.4529,32.4265,32.4441,22900.0
2014-08-12 14:25:00,36.77,36.8,36.74,36.78,47200.0,32.4441,32.4706,32.4176,32.4529,47200.0
2014-08-12 14:30:00,36.78,36.79,36.74,36.77,32500.0,32.4529,32.4617,32.4176,32.4441,32500.0
2014-08-12 14:35:00,36.77,36.81,36.76,36.81,23800.0,32.4441,32.4794,32.4353,32.4794,23800.0
2014-08-12 14:40:00,36.81,36.83,36.79,36.81,27200.0,32.4794,32.497,32.4617,32.4794,27200.0
2014-08-12 14:45:00,36.81,36.83,36.78,36.81,27900.0,32.4794,32.497,32.4529,32.4794,27900.0
2014-08-12 14:50:00,36.81,36.82,36.8,36.8,13600.0,32.4794,32.4882,32.4706,32.4706,13600.0
2014-08-12 14:55:00,36.8,36.83,36.8,36.82,15800.0,32.4706,32.497,32.4706,32.4882,15800.0
2014-08-12 15:00:00,36.82,36.82,36.78,36.79,58700.0,32.4882,32.4882,32.4529,32.4617,58700.0
2014-08-12 15:05:00,36.79,36.85,36.79,36.85,44500.0,32.4617,32.5147,32.4617,32.5147,44500.0
2014-08-12 15:10:00,36.85,36.87,36.83,36.86,54300.0,32.5147,32.5323,32.497,32.5235,54300.0
2014-08-12 15:15:00,36.86,36.88,36.84,36.86,31800.0,32.5235,32.5412,32.5059,32.5235,31800.0
2014-08-12 15:20:00,36.85,36.87,36.83,36.86,39200.0,32.5147,32.5323,32.497,32.5235,39200.0
2014-08-12 15:25:00,36.86,36.87,36.83,36.84,43800.0,32.5235,32.5323,32.497,32.5059,43800.0
2014-08-12 15:30:00,36.84,36.86,36.83,36.86,40300.0,32.5059,32.5235,32.497,32.5235,40300.0
2014-08-12 15:35:00,36.86,36.88,36.82,36.88,67700.0,32.5235,32.5412,32.4882,32.5412,67700.0
2014-08-12 15:40:00,36.88,36.94,36.88,36.9,70600.0,32.5412,32.5941,32.5412,32.5588,70600.0
2014-08-12 15:45:00,36.9,36.91,36.87,36.89,109100.0,32.5588,32.5676,32.5323,32.55,109100.0
2014-08-12 15:50:00,36.9,36.9,36.88,36.88,136700.0,32.5588,32.5588,32.5412,32.5412,136700.0
2014-08-12 15:55:00,36.89,36.91,36.88,36.89,204700.0,32.55,32.5676,32.5412,32.55,204700.0
2014-08-13 09:30:00,36.83,36.87,36.58,36.6,292800.0,32.497,32.5323,32.2765,32.2941,292800.0
2014-08-13 09:35:00,36.6,36.67,36.55,36.57,82300.0,32.2941,32.3559,32.25,32.2676,82300.0
2014-08-13 09:40:00,36.57,36.6,36.52,36.54,124300.0,32.2676,32.2941,32.2235,32.2412,124300.0
2014-08-13 09:45:00,36.55,36.55,36.41,36.41,146100.0,32.25,32.25,32.1265,32.1265,146100.0
2014-08-13 09:50:00,36.41,36.49,36.41,36.41,139500.0,32.1265,32.197,32.1265,32.1265,139500.0
2014-08-13 09:55:00,36.41,36.43,36.32,36.37,96300.0,32.1265,32.1441,32.047,32.0912,96300.0
2014-08-13 10:00:00,36.37,36.49,36.37,36.47,60800.0,32.0912,32.197,32.0912,32.1794,60800.0
2014-08-13 10:05:00,36.46,36.53,36.46,36.5,50000.0,32.1706,32.2323,32.1706,32.2059,50000.0
2014-08-13 10:10:00,36.5,36.51,36.41,36.46,119900.0,32.2059,32.2147,32.1265,32.1706,119900.0
2014-08-13 10:15:00,36.45,36.49,36.43,36.48,40000.0,32.1617,32.197,32.1441,32.1882,40000.0
2014-08-13 10:20:00,36.48,36.54,36.47,36.48,61100.0,32.1882,32.2412,32.1794,32.1882,61100.0
2014-08-13 10:25:00,36.48,36.5,36.45,36.46,35800.0,32.1882,32.2059,32.1617,32.1706,35800.0
2014-08-13 10:30:00,36.47,36.52,36.46,36.51,28800.0,32.1794,32.2235,32.1706,32.2147,28800.0
2014-08-13 10:35:00,36.5,36.57,36.5,36.56,63500.0,32.2059,32.2676,32.2059,32.2588,63500.0
2014-08-13 10:40:00,36.57,36.59,36.51,36.53,48000.0,32.2676,32.2853,32.2147,32.2323,48000.0
2014-08-13 10:45:00,36.52,36.54,36.5,36.52,161500.0,32.2235,32.2412,32.2059,32.2235,161500.0
2014-08-13 10:50:00,36.51,36.54,36.49,36.54,48900.0,32.2147,32.2412,32.197,32.2412,48900.0
2014-08-13 10:55:00,36.53,36.53,36.49,36.51,28900.0,32.2323,32.2323,32.197,32.2147,28900.0
2014-08-13 11:00:00,36.52,36.56,36.5,36.55,37500.0,32.2235,32.2588,32.2059,32.25,37500.0
2014-08-13 11:05:00,36.55,36.59,36.53,36.58,60700.0,32.25,32.2853,32.2323,32.2765,60700.0
2014-08-13 11:10:00,36.58,36.62,36.58,36.62,61700.0,32.2765,32.3117,32.2765,32.3117,61700.0
2014-08-13 11:15:00,36.63,36.63,36.57,36.58,86000.0,32.3206,32.3206,32.2676,32.2765,86000.0
2014-08-13 11:20:00,36.58,36.6,36.57,36.6,48500.0,32.2765,32.2941,32.2676,32.2941,48500.0
2014-08-13 11:25:00,36.59,36.59,36.54,36.56,46000.0,32.2853,32.2853,32.2412,32.2588,46000.0
2014-08-13 11:30:00,36.56,36.61,36.55,36.61,31500.0,32.2588,32.3029,32.25,32.3029,31500.0
2014-08-13 11:35:00,36.61,36.63,36.55,36.55,58100.0,32.3029,32.3206,32.25,32.25,58100.0
2014-08-13 11:40:00,36.55,36.56,36.46,36.47,98600.0,32.25,32.2588,32.1706,32.1794,98600.0
2014-08-13 11:45:00,36.47,36.48,36.43,36.44,47700.0,32.1794,32.1882,32.1441,32.1529,47700.0
2014-08-13 11:50:00,36.44,36.46,36.39,36.4,77800.0,32.1529,32.1706,32.1088,32.1176,77800.0
2014-08-13 11:55:00,36.4,36.41,36.38,36.4,49700.0,32.1176,32.1265,32.1,32.1176,49700.0
2014-08-13 12:00:00,36.38,36.45,36.38,36.45,63900.0,32.1,32.1617,32.1,32.1617,63900.0
2014-08-13 12:05:00,36.45,36.45,36.38,36.38,54900.0,32.1617,32.1617,32.1,32.1,54900.0
2014-08-13 12:10:00,36.39,36.41,36.37,36.41,77800.0,32.1088,32.1265,32.0912,32.1265,77800.0
2014-08-13 12:15:00,36.41,36.42,36.4,36.41,24600.0,32.1265,32.1353,32.1176,32.1265,24600.0
2014-08-13 12:20:00,36.4,36.45,36.39,36.45,21600.0,32.1176,32.1617,32.1088,32.1617,21600.0
2014-08-13 12:25:00,36.45,36.49,36.44,36.49,31200.0,32.1617,32.197,32.1529,32.197,31200.0
2014-08-13 12:30:00,36.5,36.5,36.47,36.5,39600.0,32.2059,32.2059,32.1794,32.2059,39600.0
2014-08-13 12:35:00,36.49,36.5,36.48,36.48,27900.0,32.197,32.2059,32.1882,32.1882,27900.0
2014-08-13 12:40:00,36.48,36.48,36.47,36.48,16200.0,32.1882,32.1882,32.1794,32.1882,16200.0
2014-08-13 12:45:00,36.47,36.5,36.47,36.48,63200.0,32.1794,32.2059,32.1794,32.1882,63200.0
2014-08-13 12:50:00,36.49,36.49,36.46,36.46,26800.0,32.197,32.197,32.1706,32.1706,26800.0
2014-08-13 12:55:00,36.46,36.49,36.46,36.46,74800.0,32.1706,32.197,32.1706,32.1706,74800.0
2014-08-13 13:00:00,36.46,36.49,36.46,36.49,32500.0,32.1706,32.197,32.1706,32.197,32500.0
2014-08-13 13:05:00,36.49,36.5,36.47,36.49,39500.0,32.197,32.2059,32.1794,32.197,39500.0
2014-08-13 13:10:00,36.5,36.5,36.47,36.47,31000.0,32.2059,32.2059,32.1794,32.1794,31000.0
2014-08-13 13:15:00,36.47,36.5,36.46,36.47,37900.0,32.1794,32.2059,32.1706,32.1794,37900.0
2014-08-13 13:20:00,36.47,36.51,36.46,36.5,82300.0,32.1794,32.2147,32.1706,32.2059,82300.0
2014-08-13 13:25:00,36.5,36.54,36.5,36.52,60100.0,32.2059,32.2412,32.2059,32.2235,60100.0
2014-08-13 13:30:00,36.53,36.54,36.5,36.51,41800.0,32.2323,32.2412,32.2059,32.2147,41800.0
2014-08-13 13:35:00,36.51,36.55,36.5,36.52,57000.0,32.2147,32.25,32.2059,32.2235,57000.0
2014-08-13 13:40:00,36.52,36.55,36.51,36.54,27100.0,32.2235,32.25,32.2147,32.2412,27100.0
2014-08-13 13:45:00,36.55,36.57,36.54,36.55,51700.0,32.25,32.2676,32.2412,32.25,51700.0
2014-08-13 13:50:00,36.54,36.56,36.54,36.55,36800.0,32.2412,32.2588,32.2412,32.25,36800.0
2014-08-13 13:55:00,36.55,36.55,36.5,36.51,54300.0,32.25,32.25,32.2059,32.2147,54300.0
2014-08-13 14:00:00,36.51,36.52,36.49,36.5,26800.0,32.2147,32.2235,32.197,32.2059,26800.0
2014-08-13 14:05:00,36.5,36.51,36.46,36.47,32400.0,32.2059,32.2147,32.1706,32.1794,32400.0
2014-08-13 14:10:00,36.46,36.47,36.44,36.44,119700.0,32.1706,32.1794,32.1529,32.1529,119700.0
2014-08-13 14:15:00,36.45,36.45,36.43,36.44,37700.0,32.1617,32.1617,32.1441,32.1529,37700.0
2014-08-13 14:20:00,36.43,36.44,36.37,36.37,169800.0,32.1441,32.1529,32.0912,32.0912,169800.0
2014-08-13 14:25:00,36.38,36.39,36.37,36.37,62300.0,32.1,32.1088,32.0912,32.0912,62300.0
2014-08-13 14:30:00,36.37,36.39,36.36,36.39,66800.0,32.0912,32.1088,32.0823,32.1088,66800.0
2014-08-13 14:35:00,36.39,36.43,36.38,36.43,64000.0,32.1088,32.1441,32.1,32.1441,64000.0
2014-08-13 14:40:00,36.43,36.45,36.42,36.45,32300.0,32.1441,32.1617,32.1353,32.1617,32300.0
2014-08-13 14:45:00,36.45,36.45,36.42,36.44,38100.0,32.1617,32.1617,32.1353,32.1529,38100.0
2014-08-13 14:50:00,36.43,36.44,36.42,36.43,27300.0,32.1441,32.1529,32.1353,32.1441,27300.0
2014-08-13 14:55:00,36.44,36.46,36.43,36.44,40800.0,32.1529,32.1706,32.1441,32.1529,40800.0
2014-08-13 15:00:00,36.44,36.45,36.42,36.44,37600.0,32.1529,32.1617,32.1353,32.1529,37600.0
2014-08-13 15:05:00,36.44,36.45,36.43,36.45,39300.0,32.1529,32.1617,32.1441,32.1617,39300.0
2014-08-13 15:10:00,36.45,36.46,36.44,36.45,49500.0,32.1617,32.1706,32.1529,32.1617,49500.0
2014-08-13 15:15:00,36.46,36.47,36.43,36.43,57300.0,32.1706,32.1794,32.1441,32.1441,57300.0
2014-08-13 15:20:00,36.43,36.44,36.42,36.42,64100.0,32.1441,32.1529,32.1353,32.1353,64100.0
2014-08-13 15:25:00,36.42,36.44,36.42,36.42,59600.0,32.1353,32.1529,32.1353,32.1353,59600.0
2014-08-13 15:30:00,36.42,36.44,36.41,36.41,97900.0,32.1353,32.1529,32.1265,32.1265,97900.0
2014-08-13 15:35:00,36.41,36.42,36.36,36.37,127800.0,32.1265,32.1353,32.0823,32.0912,127800.0
2014-08-13 15:40:00,36.37,36.38,36.35,36.36,135800.0,32.0912,32.1,32.0735,32.0823,135800.0
2014-08-13 15:45:00,36.37,36.4,36.36,36.4,198100.0,32.0912,32.1176,32.0823,32.1176,198100.0
2014-08-13 15:50:00,36.4,36.41,36.38,36.38,214300.0,32.1176,32.1265,32.1,32.1,214300.0
2014-08-13 15:55:00,36.38,36.4,36.35,36.4,595300.0,32.1,32.1176,32.0735,32.1176,595300.0
2014-08-14 09:30:00,35.95,36.0,35.78,35.81,505200.0,31.7206,31.7647,31.5706,31.597,505200.0
2014-08-14 09:35:00,35.82,35.95,35.8,35.87,234900.0,31.6059,31.7206,31.5882,31.65,234900.0
2014-08-14 09:40:00,35.87,35.9,35.81,35.89,183700.0,31.65,31.6765,31.597,31.6676,183700.0
2014-08-14 09:45:00,35.9,35.96,35.88,35.91,212300.0,31.6765,31.7294,31.6588,31.6853,212300.0
2014-08-14 09:50:00,35.91,35.92,35.85,35.87,132300.0,31.6853,31.6941,31.6323,31.65,132300.0
2014-08-14 09:55:00,35.87,35.9,35.84,35.88,83700.0,31.65,31.6765,31.6235,31.6588,83700.0
2014-08-14 10:00:00,35.88,35.91,35.87,35.9,135400.0,31.6588,31.6853,31.65,31.6765,135400.0
2014-08-14 10:05:00,35.89,35.91,35.87,35.9,118800.0,31.6676,31.6853,31.65,31.6765,118800.0
2014-08-14 10:10:00,35.91,35.92,35.88,35.9,96300.0,31.6853,31.6941,31.6588,31.6765,96300.0
2014-08-14 10:15:00,35.9,35.95,35.89,35.93,141300.0,31.6765,31.7206,31.6676,31.7029,141300.0
2014-08-14 10:20:00,35.93,35.93,35.89,35.89,81400.0,31.7029,31.7029,31.6676,31.6676,81400.0
2014-08-14 10:25:00,35.89,35.91,35.88,35.9,68700.0,31.6676,31.6853,31.6588,31.6765,68700.0
2014-08-14 10:30:00,35.9,35.94,35.89,35.91,135100.0,31.6765,31.7117,31.6676,31.6853,135100.0
2014-08-14 10:35:00,35.91,35.94,35.9,35.93,54900.0,31.6853,31.7117,31.6765,31.7029,54900.0
2014-08-14 10:40:00,35.93,35.96,35.91,35.96,69400.0,31.7029,31.7294,31.6853,31.7294,69400.0
2014-08-14 10:45:00,35.97,36.0,35.97,35.97,58400.0,31.7382,31.7647,31.7382,31.7382,58400.0
2014-08-14 10:50:00,35.97,36.01,35.96,36.0,122900.0,31.7382,31.7735,31.7294,31.7647,122900.0
2014-08-14 10:55:00,36.0,36.0,35.92,35.93,167000.0,31.7647,31.7647,31.6941,31.7029,167000.0
2014-08-14 11:00:00,35.93,35.97,35.92,35.96,46100.0,31.7029,31.7382,31.6941,31.7294,46100.0
2014-08-14 11:05:00,35.96,35.97,35.92,35.93,126200.0,31.7294,31.7382,31.6941,31.7029,126200.0
2014-08-14 11:10:00,35.93,35.93,35.89,35.9,66100.0,31.7029,31.7029,31.6676,31.6765,66100.0
2014-08-14 11:15:00,35.91,35.95,35.9,35.9,78400.0,31.6853,31.7206,31.6765,31.6765,78400.0
2014-08-14 11:20:00,35.89,35.92,35.89,35.91,36300.0,31.6676,31.6941,31.6676,31.6853,36300.0
2014-08-14 11:25:00,35.91,35.91,35.88,35.88,36400.0,31.6853,31.6853,31.6588,31.6588,36400.0
2014-08-14 11:30:00,35.89,35.91,35.86,35.87,77700.0,31.6676,31.6853,31.6412,31.65,77700.0
2014-08-14 11:35:00,35.86,35.89,35.84,35.88,68700.0,31.6412,31.6676,31.6235,31.6588,68700.0
2014-08-14 11:40:00,35.88,35.9,35.87,35.87,42600.0,31.6588,31.6765,31.65,31.65,42600.0
2014-08-14 11:45:00,35.88,35.9,35.87,35.9,78500.0,31.6588,31.6765,31.65,31.6765,78500.0
2014-08-14 11:50:00,35.89,35.92,35.89,35.92,25600.0,31.6676,31.6941,31.6676,31.6941,25600.0
2014-08-14 11:55:00,35.92,35.94,35.92,35.93,31400.0,31.6941,31.7117,31.6941,31.7029,31400.0
2014-08-14 12:00:00,35.93,35.94,35.92,35.93,25400.0,31.7029,31.7117,31.6941,31.7029,25400.0
2014-08-14 12:05:00,35.93,35.93,35.88,35.88,69800.0,31.7029,31.7029,31.6588,31.6588,69800.0
2014-08-14 12:10:00,35.88,35.88,35.84,35.86,101000.0,31.6588,31.6588,31.6235,31.6412,101000.0
2014-08-14 12:15:00,35.86,35.88,35.84,35.88,80600.0,31.6412,31.6588,31.6235,31.6588,80600.0
2014-08-14 12:20:00,35.88,35.88,35.86,35.86,22800.0,31.6588,31.6588,31.6412,31.6412,22800.0
2014-08-14 12:25:00,35.86,35.87,35.85,35.86,36400.0,31.6412,31.65,31.6323,31.6412,36400.0
2014-08-14 12:30:00,35.86,35.89,35.86,35.88,28300.0,31.6412,31.6676,31.6412,31.6588,28300.0
2014-08-14 12:35:00,35.87,35.93,35.85,35.88,220900.0,31.65,31.7029,31.6323,31.6588,220900.0
2014-08-14 12:40:00,35.89,35.89,35.84,35.86,91300.0,31.6676,31.6676,31.6235,31.6412,91300.0
2014-08-14 12:45:00,35.85,35.89,35.85,35.89,20600.0,31.6323,31.6676,31.6323,31.6676,20600.0
2014-08-14 12:50:00,35.88,35.93,35.88,35.91,41700.0,31.6588,31.7029,31.6588,31.6853,41700.0
2014-08-14 12:55:00,35.91,35.92,35.9,35.92,20200.0,31.6853,31.6941,31.6765,31.6941,20200.0
2014-08-14 13:00:00,35.92,35.94,35.91,35.92,47900.0,31.6941,31.7117,31.6853,31.6941,47900.0
2014-08-14 13:05:00,35.93,35.94,35.92,35.93,53800.0,31.7029,31.7117,31.6941,31.7029,53800.0
2014-08-14 13:10:00,35.93,35.95,35.92,35.93,69600.0,31.7029,31.7206,31.6941,31.7029,69600.0
2014-08-14 13:15:00,35.93,35.96,35.93,35.94,50500.0,31.7029,31.7294,31.7029,31.7117,50500.0
2014-08-14 13:20:00,35.95,35.95,35.93,35.95,34400.0,31.7206,31.7206,31.7029,31.7206,34400.0
2014-08-14 13:25:00,35.95,35.95,35.92,35.92,25300.0,31.7206,31.7206,31.6941,31.6941,25300.0
2014-08-14 13:30:00,35.93,35.95,35.93,35.94,23500.0,31.7029,31.7206,31.7029,31.7117,23500.0
2014-08-14 13:35:00,35.94,35.95,35.92,35.93,27500.0,31.7117,31.7206,31.6941,31.7029,27500.0
2014-08-14 13:40:00,35.93,35.93,35.9,35.9,40700.0,31.7029,31.7029,31.6765,31.6765,40700.0
2014-08-14 13:45:00,35.9,35.94,35.9,35.93,47000.0,31.6765,31.7117,31.6765,31.7029,47000.0
2014-08-14 13:50:00,35.92,35.95,35.91,35.95,79100.0,31.6941,31.7206,31.6853,31.7206,79100.0
2014-08-14 13:55:00,35.95,35.95,35.93,35.95,115100.0,31.7206,31.7206,31.7029,31.7206,115100.0
2014-08-14 14:00:00,35.95,35.95,35.94,35.95,38200.0,31.7206,31.7206,31.7117,31.7206,38200.0
2014-08-14 14:05:00,35.95,35.96,35.93,35.95,167000.0,31.7206,31.7294,31.7029,31.7206,167000.0
2014-08-14 14:10:00,35.95,35.96,35.93,35.95,87100.0,31.7206,31.7294,31.7029,31.7206,87100.0
2014-08-14 14:15:00,35.95,35.95,35.93,35.94,57600.0,31.7206,31.7206,31.7029,31.7117,57600.0
2014-08-14 14:20:00,35.95,35.96,35.94,35.95,151800.0,31.7206,31.7294,31.7117,31.7206,151800.0
2014-08-14 14:25:00,35.95,35.96,35.94,35.95,97000.0,31.7206,31.7294,31.7117,31.7206,97000.0
2014-08-14 14:30:00,35.95,35.99,35.95,35.98,54200.0,31.7206,31.7559,31.7206,31.747,54200.0
2014-08-14 14:35:00,35.98,36.04,35.98,36.04,75300.0,31.747,31.8,31.747,31.8,75300.0
2014-08-14 14:40:00,36.04,36.07,36.03,36.06,68200.0,31.8,31.8265,31.7912,31.8176,68200.0
2014-08-14 14:45:00,36.06,36.07,36.01,36.02,152200.0,31.8176,31.8265,31.7735,31.7823,152200.0
2014-08-14 14:50:00,36.02,36.05,36.01,36.02,95400.0,31.7823,31.8088,31.7735,31.7823,95400.0
2014-08-14 14:55:00,36.02,36.02,35.99,35.99,65200.0,31.7823,31.7823,31.7559,31.7559,65200.0
2014-08-14 15:00:00,36.0,36.01,35.98,36.01,71800.0,31.7647,31.7735,31.747,31.7735,71800.0
2014-08-14 15:05:00,36.0,36.02,35.98,35.98,50600.0,31.7647,31.7823,31.747,31.747,50600.0
2014-08-14 15:10:00,35.99,36.02,35.98,35.99,60000.0,31.7559,31.7823,31.747,31.7559,60000.0
2014-08-14 15:15:00,36.0,36.03,35.99,36.03,58000.0,31.7647,31.7912,31.7559,31.7912,58000.0
2014-08-14 15:20:00,36.04,36.04,36.0,36.01,83800.0,31.8,31.8,31.7647,31.7735,83800.0
2014-08-14 15:25:00,36.02,36.03,35.99,36.0,68900.0,31.7823,31.7912,31.7559,31.7647,68900.0
2014-08-14 15:30:00,36.0,36.02,35.99,36.01,64200.0,31.7647,31.7823,31.7559,31.7735,64200.0
2014-08-14 15:35:00,36.01,36.02,35.99,36.0,109600.0,31.7735,31.7823,31.7559,31.7647,109600.0
2014-08-14 15:40:00,36.0,36.01,35.98,35.98,115800.0,31.7647,31.7735,31.747,31.747,115800.0
2014-08-14 15:45:00,35.98,36.01,35.98,36.01,130600.0,31.747,31.7735,31.747,31.7735,130600.0
2014-08-14 15:50:00,36.01,36.05,36.01,36.05,236300.0,31.7735,31.8088,31.7735,31.8088,236300.0
2014-08-14 15:55:00,36.05,36.08,36.04,36.04,480300.0,31.8088,31.8353,31.8,31.8,480300.0
2014-08-15 09:30:00,36.14,36.14,35.85,35.85,504400.0,31.8882,31.8882,31.6323,31.6323,504400.0
2014-08-15 09:35:00,35.85,35.99,35.85,35.94,121100.0,31.6323,31.7559,31.6323,31.7117,121100.0
2014-08-15 09:40:00,35.91,35.96,35.9,35.91,71200.0,31.6853,31.7294,31.6765,31.6853,71200.0
2014-08-15 09:45:00,35.91,35.94,35.87,35.88,203100.0,31.6853,31.7117,31.65,31.6588,203100.0
2014-08-15 09:50:00,35.89,35.94,35.88,35.92,84000.0,31.6676,31.7117,31.6588,31.6941,84000.0
2014-08-15 09:55:00,35.91,35.94,35.88,35.91,140200.0,31.6853,31.7117,31.6588,31.6853,140200.0
2014-08-15 10:00:00,35.91,35.98,35.89,35.94,78000.0,31.6853,31.747,31.6676,31.7117,78000.0
2014-08-15 10:05:00,35.95,35.98,35.94,35.96,103400.0,31.7206,31.747,31.7117,31.7294,103400.0
2014-08-15 10:10:00,35.96,35.97,35.9,35.91,44300.0,31.7294,31.7382,31.6765,31.6853,44300.0
2014-08-15 10:15:00,35.91,35.93,35.85,35.86,176600.0,31.6853,31.7029,31.6323,31.6412,176600.0
2014-08-15 10:20:00,35.86,35.89,35.85,35.89,119600.0,31.6412,31.6676,31.6323,31.6676,119600.0
2014-08-15 10:25:00,35.9,35.91,35.88,35.89,56800.0,31.6765,31.6853,31.6588,31.6676,56800.0
2014-08-15 10:30:00,35.9,35.95,35.9,35.94,58100.0,31.6765,31.7206,31.6765,31.7117,58100.0
2014-08-15 10:35:00,35.93,35.98,35.93,35.97,62400.0,31.7029,31.747,31.7029,31.7382,62400.0
2014-08-15 10:40:00,35.97,35.97,35.87,35.89,126600.0,31.7382,31.7382,31.65,31.6676,126600.0
2014-08-15 10:45:00,35.89,35.91,35.85,35.88,53300.0,31.6676,31.6853,31.6323,31.6588,53300.0
2014-08-15 10:50:00,35.88,35.88,35.79,35.8,87400.0,31.6588,31.6588,31.5794,31.5882,87400.0
2014-08-15 10:55:00,35.8,35.85,35.7,35.85,214100.0,31.5882,31.6323,31.5,31.6323,214100.0
2014-08-15 11:00:00,35.85,35.89,35.82,35.87,106900.0,31.6323,31.6676,31.6059,31.65,106900.0
2014-08-15 11:05:00,35.86,35.89,35.81,35.85,161500.0,31.6412,31.6676,31.597,31.6323,161500.0
2014-08-15 11:10:00,35.86,35.91,35.84,35.84,90200.0,31.6412,31.6853,31.6235,31.6235,90200.0
2014-08-15 11:15:00,35.85,35.88,35.82,35.83,66500.0,31.6323,31.6588,31.6059,31.6147,66500.0
2014-08-15 11:20:00,35.83,35.88,35.8,35.84,88300.0,31.6147,31.6588,31.5882,31.6235,88300.0
2014-08-15 11:25:00,35.85,35.88,35.83,35.86,62500.0,31.6323,31.6588,31.6147,31.6412,62500.0
2014-08-15 11:30:00,35.87,35.91,35.83,35.9,67500.0,31.65,31.6853,31.6147,31.6765,67500.0
2014-08-15 11:35:00,35.9,35.97,35.88,35.97,76700.0,31.6765,31.7382,31.6588,31.7382,76700.0
2014-08-15 11:40:00,35.97,35.99,35.93,35.98,59500.0,31.7382,31.7559,31.7029,31.747,59500.0
2014-08-15 11:45:00,35.98,35.99,35.94,35.96,33900.0,31.747,31.7559,31.7117,31.7294,33900.0
2014-08-15 11:50:00,35.96,35.96,35.87,35.89,68400.0,31.7294,31.7294,31.65,31.6676,68400.0
2014-08-15 11:55:00,35.89,35.92,35.86,35.91,91300.0,31.6676,31.6941,31.6412,31.6853,91300.0
2014-08-15 12:00:00,35.91,35.92,35.85,35.91,75900.0,31.6853,31.6941,31.6323,31.6853,75900.0
2014-08-15 12:05:00,35.91,35.94,35.9,35.94,41400.0,31.6853,31.7117,31.6765,31.7117,41400.0
2014-08-15 12:10:00,35.94,35.95,35.92,35.93,24900.0,31.7117,31.7206,31.6941,31.7029,24900.0
2014-08-15 12:15:00,35.93,35.95,35.89,35.93,29700.0,31.7029,31.7206,31.6676,31.7029,29700.0
2014-08-15 12:20:00,35.92,35.94,35.88,35.94,29800.0,31.6941,31.7117,31.6588,31.7117,29800.0
2014-08-15 12:25:00,35.94,35.96,35.92,35.95,52500.0,31.7117,31.7294,31.6941,31.7206,52500.0
2014-08-15 12:30:00,35.95,35.98,35.94,35.98,86900.0,31.7206,31.747,31.7117,31.747,86900.0
2014-08-15 12:35:00,35.97,36.02,35.97,36.02,55500.0,31.7382,31.7823,31.7382,31.7823,55500.0
2014-08-15 12:40:00,36.01,36.05,36.01,36.05,38700.0,31.7735,31.8088,31.7735,31.8088,38700.0
2014-08-15 12:45:00,36.05,36.06,36.01,36.01,47700.0,31.8088,31.8176,31.7735,31.7735,47700.0
2014-08-15 12:50:00,36.01,36.01,35.98,35.98,36000.0,31.7735,31.7735,31.747,31.747,36000.0
2014-08-15 12:55:00,35.98,35.99,35.94,35.95,55500.0,31.747,31.7559,31.7117,31.7206,55500.0
2014-08-15 13:00:00,35.95,35.95,35.87,35.87,60000.0,31.7206,31.7206,31.65,31.65,60000.0
2014-08-15 13:05:00,35.87,35.93,35.86,35.91,37900.0,31.65,31.7029,31.6412,31.6853,37900.0
2014-08-15 13:10:00,35.92,35.94,35.92,35.93,8500.0,31.6941,31.7117,31.6941,31.7029,8500.0
2014-08-15 13:15:00,35.93,35.93,35.91,35.92,27500.0,31.7029,31.7029,31.6853,31.6941,27500.0
2014-08-15 13:20:00,35.91,35.92,35.9,35.91,28100.0,31.6853,31.6941,31.6765,31.6853,28100.0
2014-08-15 13:25:00,35.91,35.94,35.91,35.94,30100.0,31.6853,31.7117,31.6853,31.7117,30100.0
2014-08-15 13:30:00,35.94,35.94,35.9,35.91,31700.0,31.7117,31.7117,31.6765,31.6853,31700.0
2014-08-15 13:35:00,35.91,35.94,35.89,35.94,24400.0,31.6853,31.7117,31.6676,31.7117,24400.0
2014-08-15 13:40:00,35.94,35.98,35.94,35.97,14200.0,31.7117,31.747,31.7117,31.7382,14200.0
2014-08-15 13:45:00,35.96,35.98,35.95,35.97,17900.0,31.7294,31.747,31.7206,31.7382,17900.0
2014-08-15 13:50:00,35.97,36.0,35.94,35.95,53400.0,31.7382,31.7647,31.7117,31.7206,53400.0
2014-08-15 13:55:00,35.96,35.97,35.93,35.95,57500.0,31.7294,31.7382,31.7029,31.7206,57500.0
2014-08-15 14:00:00,35.95,35.97,35.94,35.95,44200.0,31.7206,31.7382,31.7117,31.7206,44200.0
2014-08-15 14:05:00,35.96,35.98,35.95,35.97,17000.0,31.7294,31.747,31.7206,31.7382,17000.0
2014-08-15 14:10:00,35.97,35.98,35.94,35.95,34500.0,31.7382,31.747,31.7117,31.7206,34500.0
2014-08-15 14:15:00,35.95,35.98,35.94,35.97,45100.0,31.7206,31.747,31.7117,31.7382,45100.0
2014-08-15 14:20:00,35.97,36.02,35.97,36.02,31500.0,31.7382,31.7823,31.7382,31.7823,31500.0
2014-08-15 14:25:00,36.02,36.03,36.01,36.02,28500.0,31.7823,31.7912,31.7735,31.7823,28500.0
2014-08-15 14:30:00,36.02,36.05,36.01,36.02,27800.0,31.7823,31.8088,31.7735,31.7823,27800.0
2014-08-15 14:35:00,36.01,36.02,36.0,36.01,24500.0,31.7735,31.7823,31.7647,31.7735,24500.0
2014-08-15 14:40:00,36.01,36.04,36.0,36.02,38400.0,31.7735,31.8,31.7647,31.7823,38400.0
2014-08-15 14:45:00,36.02,36.04,36.02,36.03,17900.0,31.7823,31.8,31.7823,31.7912,17900.0
2014-08-15 14:50:00,36.03,36.05,36.01,36.02,81500.0,31.7912,31.8088,31.7735,31.7823,81500.0
2014-08-15 14:55:00,36.02,36.04,36.01,36.02,63500.0,31.7823,31.8,31.7735,31.7823,63500.0
2014-08-15 15:00:00,36.02,36.04,36.0,36.01,51000.0,31.7823,31.8,31.7647,31.7735,51000.0
2014-08-15 15:05:00,36.02,36.04,36.01,36.04,28900.0,31.7823,31.8,31.7735,31.8,28900.0
2014-08-15 15:10:00,36.04,36.07,36.03,36.07,123000.0,31.8,31.8265,31.7912,31.8265,123000.0
2014-08-15 15:15:00,36.07,36.08,36.05,36.08,92500.0,31.8265,31.8353,31.8088,31.8353,92500.0
2014-08-15 15:20:00,36.07,36.08,36.03,36.04,65400.0,31.8265,31.8353,31.7912,31.8,65400.0
2014-08-15 15:25:00,36.04,36.04,36.02,36.04,48300.0,31.8,31.8,31.7823,31.8,48300.0
2014-08-15 15:30:00,36.04,36.04,36.01,36.03,76600.0,31.8,31.8,31.7735,31.7912,76600.0
2014-08-15 15:35:00,36.03,36.04,36.01,36.04,71700.0,31.7912,31.8,31.7735,31.8,71700.0
2014-08-15 15:40:00,36.04,36.06,36.04,36.06,111200.0,31.8,31.8176,31.8,31.8176,111200.0
2014-08-15 15:45:00,36.05,36.07,36.05,36.05,220700.0,31.8088,31.8265,31.8088,31.8088,220700.0
2014-08-15 15:50:00,36.06,36.1,36.05,36.1,231300.0,31.8176,31.8529,31.8088,31.8529,231300.0
2014-08-15 15:55:00,36.1,36.12,36.09,36.1,539200.0,31.8529,31.8706,31.8441,31.8529,539200.0
2014-08-18 09:30:00,36.1,36.26,36.1,36.23,155600.0,31.8529,31.9941,31.8529,31.9676,155600.0
2014-08-18 09:35:00,36.23,36.25,36.08,36.14,70900.0,31.9676,31.9853,31.8353,31.8882,70900.0
2014-08-18 09:40:00,36.13,36.17,36.1,36.13,68200.0,31.8794,31.9147,31.8529,31.8794,68200.0
2014-08-18 09:45:00,36.13,36.15,36.08,36.1,47100.0,31.8794,31.897,31.8353,31.8529,47100.0
2014-08-18 09:50:00,36.09,36.11,36.05,36.08,59500.0,31.8441,31.8617,31.8088,31.8353,59500.0
2014-08-18 09:55:00,36.08,36.11,36.07,36.1,52800.0,31.8353,31.8617,31.8265,31.8529,52800.0
2014-08-18 10:00:00,36.1,36.14,36.09,36.13,45800.0,31.8529,31.8882,31.8441,31.8794,45800.0
2014-08-18 10:05:00,36.13,36.18,36.1,36.15,72000.0,31.8794,31.9235,31.8529,31.897,72000.0
2014-08-18 10:10:00,36.15,36.21,36.11,36.21,91800.0,31.897,31.95,31.8617,31.95,91800.0
2014-08-18 10:15:00,36.21,36.21,36.14,36.16,91200.0,31.95,31.95,31.8882,31.9059,91200.0
2014-08-18 10:20:00,36.16,36.2,36.15,36.17,42000.0,31.9059,31.9412,31.897,31.9147,42000.0
2014-08-18 10:25:00,36.17,36.21,36.1,36.1,125700.0,31.9147,31.95,31.8529,31.8529,125700.0
2014-08-18 10:30:00,36.1,36.11,36.05,36.06,52600.0,31.8529,31.8617,31.8088,31.8176,52600.0
2014-08-18 10:35:00,36.06,36.12,36.06,36.12,35200.0,31.8176,31.8706,31.8176,31.8706,35200.0
2014-08-18 10:40:00,36.12,36.13,36.07,36.1,95200.0,31.8706,31.8794,31.8265,31.8529,95200.0
2014-08-18 10:45:00,36.1,36.13,36.09,36.13,60300.0,31.8529,31.8794,31.8441,31.8794,60300.0
2014-08-18 10:50:00,36.13,36.15,36.11,36.15,45300.0,31.8794,31.897,31.8617,31.897,45300.0
2014-08-18 10:55:00,36.15,36.16,36.1,36.11,40800.0,31.897,31.9059,31.8529,31.8617,40800.0
2014-08-18 11:00:00,36.11,36.11,36.07,36.09,82500.0,31.8617,31.8617,31.8265,31.8441,82500.0
2014-08-18 11:05:00,36.08,36.09,36.02,36.06,44300.0,31.8353,31.8441,31.7823,31.8176,44300.0
2014-08-18 11:10:00,36.06,36.08,36.06,36.08,39800.0,31.8176,31.8353,31.8176,31.8353,39800.0
2014-08-18 11:15:00,36.08,36.08,36.05,36.05,30200.0,31.8353,31.8353,31.8088,31.8088,30200.0
2014-08-18 11:20:00,36.05,36.07,36.05,36.05,42900.0,31.8088,31.8265,31.8088,31.8088,42900.0
2014-08-18 11:25:00,36.06,36.06,36.01,36.05,250000.0,31.8176,31.8176,31.7735,31.8088,250000.0
2014-08-18 11:30:00,36.05,36.13,36.04,36.11,91200.0,31.8088,31.8794,31.8,31.8617,91200.0
2014-08-18 11:35:00,36.12,36.12,36.09,36.1,33800.0,31.8706,31.8706,31.8441,31.8529,33800.0
2014-08-18 11:40:00,36.1,36.1,36.02,36.05,72300.0,31.8529,31.8529,31.7823,31.8088,72300.0
2014-08-18 11:45:00,36.06,36.06,36.02,36.02,34400.0,31.8176,31.8176,31.7823,31.7823,34400.0
2014-08-18 11:50:00,36.02,36.03,36.0,36.01,73900.0,31.7823,31.7912,31.7647,31.7735,73900.0
2014-08-18 11:55:00,36.02,36.02,36.0,36.01,35100.0,31.7823,31.7823,31.7647,31.7735,35100.0
2014-08-18 12:00:00,36.0,36.03,36.0,36.01,75000.0,31.7647,31.7912,31.7647,31.7735,75000.0
2014-08-18 12:05:00,36.01,36.03,36.0,36.03,52900.0,31.7735,31.7912,31.7647,31.7912,52900.0
2014-08-18 12:10:00,36.02,36.04,36.0,36.02,44200.0,31.7823,31.8,31.7647,31.7823,44200.0
2014-08-18 12:15:00,36.02,36.05,36.01,36.05,29300.0,31.7823,31.8088,31.7735,31.8088,29300.0
2014-08-18 12:20:00,36.04,36.08,36.03,36.07,59500.0,31.8,31.8353,31.7912,31.8265,59500.0
2014-08-18 12:25:00,36.07,36.11,36.06,36.09,55600.0,31.8265,31.8617,31.8176,31.8441,55600.0
2014-08-18 12:30:00,36.08,36.13,36.08,36.1,41900.0,31.8353,31.8794,31.8353,31.8529,41900.0
2014-08-18 12:35:00,36.11,36.14,36.1,36.13,25100.0,31.8617,31.8882,31.8529,31.8794,25100.0
2014-08-18 12:40:00,36.13,36.14,36.12,36.13,25800.0,31.8794,31.8882,31.8706,31.8794,25800.0
2014-08-18 12:45:00,36.12,36.13,36.09,36.1,31000.0,31.8706,31.8794,31.8441,31.8529,31000.0
2014-08-18 12:50:00,36.09,36.11,36.09,36.1,28900.0,31.8441,31.8617,31.8441,31.8529,28900.0
2014-08-18 12:55:00,36.09,36.1,36.08,36.08,21600.0,31.8441,31.8529,31.8353,31.8353,21600.0
2014-08-18 13:00:00,36.07,36.09,36.06,36.08,56700.0,31.8265,31.8441,31.8176,31.8353,56700.0
2014-08-18 13:05:00,36.08,36.11,36.06,36.1,37300.0,31.8353,31.8617,31.8176,31.8529,37300.0
2014-08-18 13:10:00,36.1,36.1,36.07,36.08,25800.0,31.8529,31.8529,31.8265,31.8353,25800.0
2014-08-18 13:15:00,36.08,36.1,36.05,36.1,40000.0,31.8353,31.8529,31.8088,31.8529,40000.0
2014-08-18 13:20:00,36.1,36.13,36.09,36.13,56500.0,31.8529,31.8794,31.8441,31.8794,56500.0
2014-08-18 13:25:00,36.13,36.13,36.1,36.11,72300.0,31.8794,31.8794,31.8529,31.8617,72300.0
2014-08-18 13:30:00,36.1,36.1,36.07,36.08,30300.0,31.8529,31.8529,31.8265,31.8353,30300.0
2014-08-18 13:35:00,36.09,36.11,36.08,36.11,18300.0,31.8441,31.8617,31.8353,31.8617,18300.0
2014-08-18 13:40:00,36.11,36.13,36.11,36.12,32900.0,31.8617,31.8794,31.8617,31.8706,32900.0
2014-08-18 13:45:00,36.12,36.13,36.11,36.13,15400.0,31.8706,31.8794,31.8617,31.8794,15400.0
2014-08-18 13:50:00,36.12,36.13,36.09,36.1,36000.0,31.8706,31.8794,31.8441,31.8529,36000.0
2014-08-18 13:55:00,36.09,36.12,36.08,36.12,33400.0,31.8441,31.8706,31.8353,31.8706,33400.0
2014-08-18 14:00:00,36.12,36.14,36.11,36.14,32900.0,31.8706,31.8882,31.8617,31.8882,32900.0
2014-08-18 14:05:00,36.14,36.14,36.13,36.13,39000.0,31.8882,31.8882,31.8794,31.8794,39000.0
2014-08-18 14:10:00,36.13,36.23,36.13,36.22,126000.0,31.8794,31.9676,31.8794,31.9588,126000.0
2014-08-18 14:15:00,36.21,36.24,36.2,36.23,85300.0,31.95,31.9765,31.9412,31.9676,85300.0
2014-08-18 14:20:00,36.23,36.24,36.21,36.24,53600.0,31.9676,31.9765,31.95,31.9765,53600.0
2014-08-18 14:25:00,36.24,36.26,36.23,36.26,55000.0,31.9765,31.9941,31.9676,31.9941,55000.0
2014-08-18 14:30:00,36.26,36.33,36.25,36.3,127500.0,31.9941,32.0559,31.9853,32.0294,127500.0
2014-08-18 14:35:00,36.3,36.33,36.29,36.3,79500.0,32.0294,32.0559,32.0206,32.0294,79500.0
2014-08-18 14:40:00,36.3,36.33,36.29,36.33,80400.0,32.0294,32.0559,32.0206,32.0559,80400.0
2014-08-18 14:45:00,36.32,36.34,36.31,36.34,67800.0,32.047,32.0647,32.0382,32.0647,67800.0
2014-08-18 14:50:00,36.34,36.34,36.3,36.31,45600.0,32.0647,32.0647,32.0294,32.0382,45600.0
2014-08-18 14:55:00,36.31,36.33,36.3,36.32,46500.0,32.0382,32.0559,32.0294,32.047,46500.0
2014-08-18 15:00:00,36.32,36.34,36.3,36.34,36800.0,32.047,32.0647,32.0294,32.0647,36800.0
2014-08-18 15:05:00,36.34,36.35,36.31,36.31,88600.0,32.0647,32.0735,32.0382,32.0382,88600.0
2014-08-18 15:10:00,36.32,36.36,36.32,36.34,42700.0,32.047,32.0823,32.047,32.0647,42700.0
2014-08-18 15:15:00,36.35,36.36,36.3,36.3,137100.0,32.0735,32.0823,32.0294,32.0294,137100.0
2014-08-18 15:20:00,36.31,36.31,36.29,36.3,98600.0,32.0382,32.0382,32.0206,32.0294,98600.0
2014-08-18 15:25:00,36.3,36.32,36.28,36.31,95800.0,32.0294,32.047,32.0117,32.0382,95800.0
2014-08-18 15:30:00,36.31,36.32,36.3,36.32,71100.0,32.0382,32.047,32.0294,32.047,71100.0
2014-08-18 15:35:00,36.32,36.35,36.31,36.35,81600.0,32.047,32.0735,32.0382,32.0735,81600.0
2014-08-18 15:40:00,36.34,36.35,36.32,36.34,135500.0,32.0647,32.0735,32.047,32.0647,135500.0
2014-08-18 15:45:00,36.33,36.36,36.33,36.36,119100.0,32.0559,32.0823,32.0559,32.0823,119100.0
2014-08-18 15:50:00,36.36,36.39,36.36,36.39,222900.0,32.0823,32.1088,32.0823,32.1088,222900.0
2014-08-18 15:55:00,36.38,36.39,36.35,36.36,405600.0,32.1,32.1088,32.0735,32.0823,405600.0
2014-08-19 09:30:00,36.27,36.35,36.12,36.26,235800.0,32.0029,32.0735,31.8706,31.9941,235800.0
2014-08-19 09:35:00,36.26,36.33,36.26,36.31,76800.0,31.9941,32.0559,31.9941,32.0382,76800.0
2014-08-19 09:40:00,36.31,36.34,36.23,36.23,81000.0,32.0382,32.0647,31.9676,31.9676,81000.0
2014-08-19 09:45:00,36.24,36.3,36.2,36.29,63400.0,31.9765,32.0294,31.9412,32.0206,63400.0
2014-08-19 09:50:00,36.29,36.33,36.26,36.31,82700.0,32.0206,32.0559,31.9941,32.0382,82700.0
2014-08-19 09:55:00,36.31,36.35,36.29,36.32,90800.0,32.0382,32.0735,32.0206,32.047,90800.0
2014-08-19 10:00:00,36.32,36.39,36.32,36.37,59000.0,32.047,32.1088,32.047,32.0912,59000.0
2014-08-19 10:05:00,36.38,36.46,36.37,36.42,81600.0,32.1,32.1706,32.0912,32.1353,81600.0
2014-08-19 10:10:00,36.43,36.48,36.4,36.47,105100.0,32.1441,32.1882,32.1176,32.1794,105100.0
2014-08-19 10:15:00,36.47,36.55,36.44,36.54,143500.0,32.1794,32.25,32.1529,32.2412,143500.0
2014-08-19 10:20:00,36.54,36.56,36.52,36.54,104200.0,32.2412,32.2588,32.2235,32.2412,104200.0
2014-08-19 10:25:00,36.54,36.56,36.52,36.55,98300.0,32.2412,32.2588,32.2235,32.25,98300.0
2014-08-19 10:30:00,36.55,36.55,36.52,36.53,68200.0,32.25,32.25,32.2235,32.2323,68200.0
2014-08-19 10:35:00,36.53,36.56,36.52,36.56,53600.0,32.2323,32.2588,32.2235,32.2588,53600.0
2014-08-19 10:40:00,36.56,36.57,36.54,36.55,71600.0,32.2588,32.2676,32.2412,32.25,71600.0
2014-08-19 10:45:00,36.55,36.55,36.52,36.54,68800.0,32.25,32.25,32.2235,32.2412,68800.0
2014-08-19 10:50:00,36.55,36.55,36.52,36.53,44800.0,32.25,32.25,32.2235,32.2323,44800.0
2014-08-19 10:55:00,36.53,36.55,36.45,36.45,59800.0,32.2323,32.25,32.1617,32.1617,59800.0
2014-08-19 11:00:00,36.45,36.48,36.44,36.46,47600.0,32.1617,32.1882,32.1529,32.1706,47600.0
2014-08-19 11:05:00,36.46,36.46,36.39,36.4,35100.0,32.1706,32.1706,32.1088,32.1176,35100.0
2014-08-19 11:10:00,36.39,36.41,36.36,36.38,63900.0,32.1088,32.1265,32.0823,32.1,63900.0
2014-08-19 11:15:00,36.38,36.41,36.37,36.4,66200.0,32.1,32.1265,32.0912,32.1176,66200.0
2014-08-19 11:20:00,36.39,36.4,36.38,36.38,49800.0,32.1088,32.1176,32.1,32.1,49800.0
2014-08-19 11:25:00,36.39,36.42,36.38,36.41,70600.0,32.1088,32.1353,32.1,32.1265,70600.0
2014-08-19 11:30:00,36.41,36.42,36.37,36.37,110400.0,32.1265,32.1353,32.0912,32.0912,110400.0
2014-08-19 11:35:00,36.37,36.4,36.34,36.35,49800.0,32.0912,32.1176,32.0647,32.0735,49800.0
2014-08-19 11:40:00,36.35,36.36,36.32,36.34,71600.0,32.0735,32.0823,32.047,32.0647,71600.0
2014-08-19 11:45:00,36.32,36.33,36.3,36.33,50000.0,32.047,32.0559,32.0294,32.0559,50000.0
2014-08-19 11:50:00,36.33,36.39,36.33,36.38,79400.0,32.0559,32.1088,32.0559,32.1,79400.0
2014-08-19 11:55:00,36.37,36.4,36.37,36.38,18400.0,32.0912,32.1176,32.0912,32.1,18400.0
2014-08-19 12:00:00,36.38,36.4,36.37,36.38,41700.0,32.1,32.1176,32.0912,32.1,41700.0
2014-08-19 12:05:00,36.39,36.41,36.37,36.4,59000.0,32.1088,32.1265,32.0912,32.1176,59000.0
2014-08-19 12:10:00,36.4,36.4,36.36,36.38,64000.0,32.1176,32.1176,32.0823,32.1,64000.0
2014-08-19 12:15:00,36.38,36.38,36.34,36.36,56200.0,32.1,32.1,32.0647,32.0823,56200.0
2014-08-19 12:20:00,36.36,36.38,36.35,36.37,26800.0,32.0823,32.1,32.0735,32.0912,26800.0
2014-08-19 12:25:00,36.36,36.38,36.36,36.36,17200.0,32.0823,32.1,32.0823,32.0823,17200.0
2014-08-19 12:30:00,36.36,36.37,36.3,36.32,79600.0,32.0823,32.0912,32.0294,32.047,79600.0
2014-08-19 12:35:00,36.31,36.32,36.27,36.27,30600.0,32.0382,32.047,32.0029,32.0029,30600.0
2014-08-19 12:40:00,36.27,36.3,36.27,36.29,29800.0,32.0029,32.0294,32.0029,32.0206,29800.0
2014-08-19 12:45:00,36.3,36.31,36.29,36.29,19000.0,32.0294,32.0382,32.0206,32.0206,19000.0
2014-08-19 12:50:00,36.28,36.29,36.27,36.29,33600.0,32.0117,32.0206,32.0029,32.0206,33600.0
2014-08-19 12:55:00,36.28,36.32,36.28,36.29,43100.0,32.0117,32.047,32.0117,32.0206,43100.0
2014-08-19 13:00:00,36.3,36.32,36.29,36.31,25700.0,32.0294,32.047,32.0206,32.0382,25700.0
2014-08-19 13:05:00,36.3,36.31,36.27,36.3,38100.0,32.0294,32.0382,32.0029,32.0294,38100.0
2014-08-19 13:10:00,36.3,36.3,36.28,36.28,20900.0,32.0294,32.0294,32.0117,32.0117,20900.0
2014-08-19 13:15:00,36.29,36.29,36.28,36.28,11300.0,32.0206,32.0206,32.0117,32.0117,11300.0
2014-08-19 13:20:00,36.28,36.3,36.27,36.3,34600.0,32.0117,32.0294,32.0029,32.0294,34600.0
2014-08-19 13:25:00,36.3,36.31,36.28,36.29,31900.0,32.0294,32.0382,32.0117,32.0206,31900.0
2014-08-19 13:30:00,36.29,36.32,36.28,36.29,25900.0,32.0206,32.047,32.0117,32.0206,25900.0
2014-08-19 13:35:00,36.3,36.3,36.29,36.3,15500.0,32.0294,32.0294,32.0206,32.0294,15500.0
2014-08-19 13:40:00,36.3,36.35,36.3,36.35,37200.0,32.0294,32.0735,32.0294,32.0735,37200.0
2014-08-19 13:45:00,36.35,36.35,36.34,36.34,11500.0,32.0735,32.0735,32.0647,32.0647,11500.0
2014-08-19 13:50:00,36.34,36.34,36.31,36.31,42500.0,32.0647,32.0647,32.0382,32.0382,42500.0
2014-08-19 13:55:00,36.32,36.32,36.29,36.3,22100.0,32.047,32.047,32.0206,32.0294,22100.0
2014-08-19 14:00:00,36.3,36.32,36.28,36.32,45600.0,32.0294,32.047,32.0117,32.047,45600.0
2014-08-19 14:05:00,36.33,36.36,36.33,36.34,57700.0,32.0559,32.0823,32.0559,32.0647,57700.0
2014-08-19 14:10:00,36.33,36.38,36.33,36.38,33300.0,32.0559,32.1,32.0559,32.1,33300.0
2014-08-19 14:15:00,36.38,36.38,36.37,36.37,19600.0,32.1,32.1,32.0912,32.0912,19600.0
2014-08-19 14:20:00,36.36,36.37,36.35,36.35,35200.0,32.0823,32.0912,32.0735,32.0735,35200.0
2014-08-19 14:25:00,36.36,36.37,36.33,36.34,65800.0,32.0823,32.0912,32.0559,32.0647,65800.0
2014-08-19 14:30:00,36.34,36.34,36.3,36.32,58400.0,32.0647,32.0647,32.0294,32.047,58400.0
2014-08-19 14:35:00,36.31,36.32,36.29,36.3,29000.0,32.0382,32.047,32.0206,32.0294,29000.0
2014-08-19 14:40:00,36.3,36.32,36.29,36.32,34000.0,32.0294,32.047,32.0206,32.047,34000.0
2014-08-19 14:45:00,36.32,36.32,36.29,36.29,44700.0,32.047,32.047,32.0206,32.0206,44700.0
2014-08-19 14:50:00,36.29,36.31,36.25,36.25,65100.0,32.0206,32.0382,31.9853,31.9853,65100.0
2014-08-19 14:55:00,36.24,36.25,36.23,36.25,27100.0,31.9765,31.9853,31.9676,31.9853,27100.0
2014-08-19 15:00:00,36.25,36.26,36.24,36.25,59200.0,31.9853,31.9941,31.9765,31.9853,59200.0
2014-08-19 15:05:00,36.25,36.27,36.24,36.26,92600.0,31.9853,32.0029,31.9765,31.9941,92600.0
2014-08-19 15:10:00,36.26,36.27,36.22,36.23,43500.0,31.9941,32.0029,31.9588,31.9676,43500.0
2014-08-19 15:15:00,36.23,36.27,36.22,36.27,75400.0,31.9676,32.0029,31.9588,32.0029,75400.0
2014-08-19 15:20:00,36.27,36.27,36.24,36.27,43200.0,32.0029,32.0029,31.9765,32.0029,43200.0
2014-08-19 15:25:00,36.27,36.28,36.26,36.28,39300.0,32.0029,32.0117,31.9941,32.0117,39300.0
2014-08-19 15:30:00,36.28,36.3,36.26,36.27,74000.0,32.0117,32.0294,31.9941,32.0029,74000.0
2014-08-19 15:35:00,36.27,36.29,36.26,36.29,48400.0,32.0029,32.0206,31.9941,32.0206,48400.0
2014-08-19 15:40:00,36.28,36.29,36.26,36.26,54800.0,32.0117,32.0206,31.9941,31.9941,54800.0
2014-08-19 15:45:00,36.27,36.28,36.25,36.26,172200.0,32.0029,32.0117,31.9853,31.9941,172200.0
2014-08-19 15:50:00,36.26,36.32,36.25,36.29,234100.0,31.9941,32.047,31.9853,32.0206,234100.0
2014-08-19 15:55:00,36.29,36.31,36.28,36.29,351400.0,32.0206,32.0382,32.0117,32.0206,351400.0
2014-08-20 09:30:00,36.42,36.64,36.38,36.64,294600.0,32.1353,32.3294,32.1,32.3294,294600.0
2014-08-20 09:35:00,36.63,36.77,36.49,36.76,177700.0,32.3206,32.4441,32.197,32.4353,177700.0
2014-08-20 09:40:00,36.77,36.87,36.75,36.87,208400.0,32.4441,32.5323,32.4265,32.5323,208400.0
2014-08-20 09:45:00,36.86,36.97,36.86,36.96,149600.0,32.5235,32.6206,32.5235,32.6117,149600.0
2014-08-20 09:50:00,36.96,37.07,36.92,36.94,371700.0,32.6117,32.7088,32.5765,32.5941,371700.0
2014-08-20 09:55:00,36.93,37.0,36.9,36.92,97500.0,32.5853,32.647,32.5588,32.5765,97500.0
2014-08-20 10:00:00,36.91,36.92,36.9,36.91,134400.0,32.5676,32.5765,32.5588,32.5676,134400.0
2014-08-20 10:05:00,36.9,36.94,36.81,36.83,146500.0,32.5588,32.5941,32.4794,32.497,146500.0
2014-08-20 10:10:00,36.82,36.83,36.75,36.76,102600.0,32.4882,32.497,32.4265,32.4353,102600.0
2014-08-20 10:15:00,36.76,36.77,36.72,36.72,123000.0,32.4353,32.4441,32.4,32.4,123000.0
2014-08-20 10:20:00,36.72,36.75,36.71,36.73,70800.0,32.4,32.4265,32.3912,32.4088,70800.0
2014-08-20 10:25:00,36.73,36.74,36.7,36.7,69900.0,32.4088,32.4176,32.3823,32.3823,69900.0
2014-08-20 10:30:00,36.7,36.74,36.67,36.74,165000.0,32.3823,32.4176,32.3559,32.4176,165000.0
2014-08-20 10:35:00,36.73,36.75,36.71,36.73,99600.0,32.4088,32.4265,32.3912,32.4088,99600.0
2014-08-20 10:40:00,36.73,36.79,36.73,36.77,62500.0,32.4088,32.4617,32.4088,32.4441,62500.0
2014-08-20 10:45:00,36.78,36.78,36.75,36.76,80000.0,32.4529,32.4529,32.4265,32.4353,80000.0
2014-08-20 10:50:00,36.77,36.79,36.75,36.78,66100.0,32.4441,32.4617,32.4265,32.4529,66100.0
2014-08-20 10:55:00,36.77,36.78,36.74,36.78,137600.0,32.4441,32.4529,32.4176,32.4529,137600.0
2014-08-20 11:00:00,36.79,36.81,36.71,36.71,120500.0,32.4617,32.4794,32.3912,32.3912,120500.0
2014-08-20 11:05:00,36.71,36.72,36.67,36.69,69100.0,32.3912,32.4,32.3559,32.3735,69100.0
2014-08-20 11:10:00,36.69,36.71,36.67,36.71,44300.0,32.3735,32.3912,32.3559,32.3912,44300.0
2014-08-20 11:15:00,36.7,36.71,36.66,36.68,46200.0,32.3823,32.3912,32.347,32.3647,46200.0
2014-08-20 11:20:00,36.68,36.69,36.66,36.69,40100.0,32.3647,32.3735,32.347,32.3735,40100.0
2014-08-20 11:25:00,36.69,36.71,36.65,36.65,41900.0,32.3735,32.3912,32.3382,32.3382,41900.0
2014-08-20 11:30:00,36.66,36.7,36.65,36.7,50900.0,32.347,32.3823,32.3382,32.3823,50900.0
2014-08-20 11:35:00,36.7,36.78,36.7,36.78,96600.0,32.3823,32.4529,32.3823,32.4529,96600.0
2014-08-20 11:40:00,36.78,36.87,36.77,36.87,146100.0,32.4529,32.5323,32.4441,32.5323,146100.0
2014-08-20 11:45:00,36.87,36.88,36.85,36.85,57300.0,32.5323,32.5412,32.5147,32.5147,57300.0
2014-08-20 11:50:00,36.85,36.88,36.85,36.87,59200.0,32.5147,32.5412,32.5147,32.5323,59200.0
2014-08-20 11:55:00,36.87,36.94,36.87,36.93,65200.0,32.5323,32.5941,32.5323,32.5853,65200.0
2014-08-20 12:00:00,36.94,36.96,36.93,36.94,50200.0,32.5941,32.6117,32.5853,32.5941,50200.0
2014-08-20 12:05:00,36.94,36.96,36.93,36.94,44100.0,32.5941,32.6117,32.5853,32.5941,44100.0
2014-08-20 12:10:00,36.93,36.94,36.89,36.91,116500.0,32.5853,32.5941,32.55,32.5676,116500.0
2014-08-20 12:15:00,36.91,36.91,36.85,36.87,58300.0,32.5676,32.5676,32.5147,32.5323,58300.0
2014-08-20 12:20:00,36.87,36.93,36.87,36.89,56400.0,32.5323,32.5853,32.5323,32.55,56400.0
2014-08-20 12:25:00,36.9,36.9,36.88,36.89,21800.0,32.5588,32.5588,32.5412,32.55,21800.0
2014-08-20 12:30:00,36.89,36.89,36.86,36.86,21400.0,32.55,32.55,32.5235,32.5235,21400.0
2014-08-20 12:35:00,36.86,36.87,36.86,36.86,8600.0,32.5235,32.5323,32.5235,32.5235,8600.0
2014-08-20 12:40:00,36.87,36.9,36.86,36.87,57900.0,32.5323,32.5588,32.5235,32.5323,57900.0
2014-08-20 12:45:00,36.87,36.92,36.87,36.92,78000.0,32.5323,32.5765,32.5323,32.5765,78000.0
2014-08-20 12:50:00,36.92,36.93,36.92,36.92,24800.0,32.5765,32.5853,32.5765,32.5765,24800.0
2014-08-20 12:55:00,36.92,36.92,36.91,36.92,11000.0,32.5765,32.5765,32.5676,32.5765,11000.0
2014-08-20 13:00:00,36.92,36.92,36.91,36.91,17300.0,32.5765,32.5765,32.5676,32.5676,17300.0
2014-08-20 13:05:00,36.92,36.94,36.91,36.93,45900.0,32.5765,32.5941,32.5676,32.5853,45900.0
2014-08-20 13:10:00,36.94,36.95,36.93,36.95,26000.0,32.5941,32.6029,32.5853,32.6029,26000.0
2014-08-20 13:15:00,36.95,37.0,36.95,37.0,54500.0,32.6029,32.647,32.6029,32.647,54500.0
2014-08-20 13:20:00,37.0,37.05,36.99,37.04,99900.0,32.647,32.6912,32.6382,32.6823,99900.0
2014-08-20 13:25:00,37.04,37.05,37.03,37.04,83900.0,32.6823,32.6912,32.6735,32.6823,83900.0
2014-08-20 13:30:00,37.04,37.07,37.03,37.07,64800.0,32.6823,32.7088,32.6735,32.7088,64800.0
2014-08-20 13:35:00,37.07,37.07,37.03,37.05,82800.0,32.7088,32.7088,32.6735,32.6912,82800.0
2014-08-20 13:40:00,37.05,37.09,37.04,37.09,111100.0,32.6912,32.7265,32.6823,32.7265,111100.0
2014-08-20 13:45:00,37.08,37.09,37.08,37.09,24000.0,32.7176,32.7265,32.7176,32.7265,24000.0
2014-08-20 13:50:00,37.09,37.09,37.06,37.07,110100.0,32.7265,32.7265,32.7,32.7088,110100.0
2014-08-20 13:55:00,37.07,37.08,37.04,37.04,56000.0,32.7088,32.7176,32.6823,32.6823,56000.0
2014-08-20 14:00:00,37.04,37.04,36.96,37.0,165500.0,32.6823,32.6823,32.6117,32.647,165500.0
2014-08-20 14:05:00,37.0,37.0,36.91,36.96,64000.0,32.647,32.647,32.5676,32.6117,64000.0
2014-08-20 14:10:00,36.95,36.99,36.89,36.89,53600.0,32.6029,32.6382,32.55,32.55,53600.0
2014-08-20 14:15:00,36.89,36.9,36.86,36.87,75200.0,32.55,32.5588,32.5235,32.5323,75200.0
2014-08-20 14:20:00,36.87,36.93,36.86,36.93,89200.0,32.5323,32.5853,32.5235,32.5853,89200.0
2014-08-20 14:25:00,36.93,36.94,36.91,36.92,68200.0,32.5853,32.5941,32.5676,32.5765,68200.0
2014-08-20 14:30:00,36.92,36.96,36.92,36.96,68200.0,32.5765,32.6117,32.5765,32.6117,68200.0
2014-08-20 14:35:00,36.96,37.02,36.95,37.02,68900.0,32.6117,32.6647,32.6029,32.6647,68900.0
2014-08-20 14:40:00,37.01,37.06,37.01,37.06,71200.0,32.6559,32.7,32.6559,32.7,71200.0
2014-08-20 14:45:00,37.05,37.08,37.05,37.06,117100.0,32.6912,32.7176,32.6912,32.7,117100.0
2014-08-20 14:50:00,37.07,37.09,37.04,37.08,59400.0,32.7088,32.7265,32.6823,32.7176,59400.0
2014-08-20 14:55:00,37.09,37.09,37.04,37.06,59500.0,32.7265,32.7265,32.6823,32.7,59500.0
2014-08-20 15:00:00,37.07,37.08,37.03,37.05,89100.0,32.7088,32.7176,32.6735,32.6912,89100.0
2014-08-20 15:05:00,37.05,37.07,37.05,37.05,40700.0,32.6912,32.7088,32.6912,32.6912,40700.0
2014-08-20 15:10:00,37.05,37.08,37.0,37.0,62100.0,32.6912,32.7176,32.647,32.647,62100.0
2014-08-20 15:15:00,37.0,37.01,36.94,36.96,97400.0,32.647,32.6559,32.5941,32.6117,97400.0
2014-08-20 15:20:00,36.97,36.98,36.95,36.96,84600.0,32.6206,32.6294,32.6029,32.6117,84600.0
2014-08-20 15:25:00,36.96,36.96,36.94,36.96,74200.0,32.6117,32.6117,32.5941,32.6117,74200.0
2014-08-20 15:30:00,36.96,36.98,36.94,36.98,113900.0,32.6117,32.6294,32.5941,32.6294,113900.0
2014-08-20 15:35:00,36.98,36.98,36.96,36.96,73200.0,32.6294,32.6294,32.6117,32.6117,73200.0
2014-08-20 15:40:00,36.97,36.97,36.96,36.97,113400.0,32.6206,32.6206,32.6117,32.6206,113400.0
2014-08-20 15:45:00,36.96,36.97,36.94,36.95,202600.0,32.6117,32.6206,32.5941,32.6029,202600.0
2014-08-20 15:50:00,36.95,36.99,36.95,36.97,251100.0,32.6029,32.6382,32.6029,32.6206,251100.0
2014-08-20 15:55:00,36.98,36.99,36.96,36.98,450800.0,32.6294,32.6382,32.6117,32.6294,450800.0
2014-08-21 09:30:00,36.86,36.9,36.54,36.57,190900.0,32.5235,32.5588,32.2412,32.2676,190900.0
2014-08-21 09:35:00,36.57,36.64,36.56,36.57,122900.0,32.2676,32.3294,32.2588,32.2676,122900.0
2014-08-21 09:40:00,36.56,36.56,36.45,36.55,130400.0,32.2588,32.2588,32.1617,32.25,130400.0
2014-08-21 09:45:00,36.55,36.59,36.55,36.57,107200.0,32.25,32.2853,32.25,32.2676,107200.0
2014-08-21 09:50:00,36.58,36.58,36.52,36.56,60800.0,32.2765,32.2765,32.2235,32.2588,60800.0
2014-08-21 09:55:00,36.56,36.58,36.52,36.55,81700.0,32.2588,32.2765,32.2235,32.25,81700.0
2014-08-21 10:00:00,36.55,36.63,36.53,36.56,74900.0,32.25,32.3206,32.2323,32.2588,74900.0
2014-08-21 10:05:00,36.56,36.58,36.54,36.54,36300.0,32.2588,32.2765,32.2412,32.2412,36300.0
2014-08-21 10:10:00,36.54,36.56,36.48,36.53,79400.0,32.2412,32.2588,32.1882,32.2323,79400.0
2014-08-21 10:15:00,36.53,36.54,36.47,36.51,40100.0,32.2323,32.2412,32.1794,32.2147,40100.0
2014-08-21 10:20:00,36.51,36.53,36.5,36.52,59600.0,32.2147,32.2323,32.2059,32.2235,59600.0
2014-08-21 10:25:00,36.53,36.54,36.49,36.49,58800.0,32.2323,32.2412,32.197,32.197,58800.0
2014-08-21 10:30:00,36.5,36.52,36.49,36.51,37500.0,32.2059,32.2235,32.197,32.2147,37500.0
2014-08-21 10:35:00,36.52,36.56,36.5,36.51,47500.0,32.2235,32.2588,32.2059,32.2147,47500.0
2014-08-21 10:40:00,36.51,36.52,36.46,36.47,58900.0,32.2147,32.2235,32.1706,32.1794,58900.0
2014-08-21 10:45:00,36.46,36.5,36.46,36.48,55800.0,32.1706,32.2059,32.1706,32.1882,55800.0
2014-08-21 10:50:00,36.47,36.49,36.45,36.48,58000.0,32.1794,32.197,32.1617,32.1882,58000.0
2014-08-21 10:55:00,36.48,36.52,36.47,36.47,46500.0,32.1882,32.2235,32.1794,32.1794,46500.0
2014-08-21 11:00:00,36.47,36.51,36.47,36.49,52500.0,32.1794,32.2147,32.1794,32.197,52500.0
2014-08-21 11:05:00,36.49,36.53,36.49,36.53,36000.0,32.197,32.2323,32.197,32.2323,36000.0
2014-08-21 11:10:00,36.53,36.58,36.52,36.57,45100.0,32.2323,32.2765,32.2235,32.2676,45100.0
2014-08-21 11:15:00,36.56,36.6,36.56,36.59,70500.0,32.2588,32.2941,32.2588,32.2853,70500.0
2014-08-21 11:20:00,36.59,36.62,36.59,36.6,183100.0,32.2853,32.3117,32.2853,32.2941,183100.0
2014-08-21 11:25:00,36.61,36.62,36.6,36.6,16700.0,32.3029,32.3117,32.2941,32.2941,16700.0
2014-08-21 11:30:00,36.61,36.62,36.6,36.62,30300.0,32.3029,32.3117,32.2941,32.3117,30300.0
2014-08-21 11:35:00,36.62,36.62,36.6,36.61,27700.0,32.3117,32.3117,32.2941,32.3029,27700.0
2014-08-21 11:40:00,36.61,36.62,36.6,36.62,49300.0,32.3029,32.3117,32.2941,32.3117,49300.0
2014-08-21 11:45:00,36.62,36.64,36.61,36.63,34100.0,32.3117,32.3294,32.3029,32.3206,34100.0
2014-08-21 11:50:00,36.63,36.63,36.6,36.62,45500.0,32.3206,32.3206,32.2941,32.3117,45500.0
2014-08-21 11:55:00,36.62,36.62,36.61,36.62,19300.0,32.3117,32.3117,32.3029,32.3117,19300.0
2014-08-21 12:00:00,36.62,36.62,36.57,36.59,59100.0,32.3117,32.3117,32.2676,32.2853,59100.0
2014-08-21 12:05:00,36.59,36.61,36.58,36.58,32700.0,32.2853,32.3029,32.2765,32.2765,32700.0
2014-08-21 12:10:00,36.59,36.6,36.58,36.6,21800.0,32.2853,32.2941,32.2765,32.2941,21800.0
2014-08-21 12:15:00,36.59,36.62,36.59,36.61,26700.0,32.2853,32.3117,32.2853,32.3029,26700.0
2014-08-21 12:20:00,36.61,36.61,36.6,36.61,8800.0,32.3029,32.3029,32.2941,32.3029,8800.0
2014-08-21 12:25:00,36.61,36.61,36.57,36.57,32300.0,32.3029,32.3029,32.2676,32.2676,32300.0
2014-08-21 12:30:00,36.57,36.58,36.57,36.58,21500.0,32.2676,32.2765,32.2676,32.2765,21500.0
2014-08-21 12:35:00,36.58,36.6,36.55,36.6,48200.0,32.2765,32.2941,32.25,32.2941,48200.0
2014-08-21 12:40:00,36.6,36.62,36.59,36.61,36100.0,32.2941,32.3117,32.2853,32.3029,36100.0
2014-08-21 12:45:00,36.61,36.62,36.59,36.61,26900.0,32.3029,32.3117,32.2853,32.3029,26900.0
2014-08-21 12:50:00,36.61,36.62,36.6,36.62,35800.0,32.3029,32.3117,32.2941,32.3117,35800.0
2014-08-21 12:55:00,36.62,36.64,36.61,36.64,19800.0,32.3117,32.3294,32.3029,32.3294,19800.0
2014-08-21 13:00:00,36.63,36.69,36.63,36.68,71100.0,32.3206,32.3735,32.3206,32.3647,71100.0
2014-08-21 13:05:00,36.69,36.69,36.65,36.68,43700.0,32.3735,32.3735,32.3382,32.3647,43700.0
2014-08-21 13:10:00,36.68,36.69,36.67,36.69,26900.0,32.3647,32.3735,32.3559,32.3735,26900.0
2014-08-21 13:15:00,36.69,36.72,36.69,36.72,37100.0,32.3735,32.4,32.3735,32.4,37100.0
2014-08-21 13:20:00,36.72,36.72,36.66,36.67,38600.0,32.4,32.4,32.347,32.3559,38600.0
2014-08-21 13:25:00,36.66,36.68,36.65,36.68,31700.0,32.347,32.3647,32.3382,32.3647,31700.0
2014-08-21 13:30:00,36.68,36.7,36.68,36.7,9000.0,32.3647,32.3823,32.3647,32.3823,9000.0
2014-08-21 13:35:00,36.7,36.7,36.66,36.68,26400.0,32.3823,32.3823,32.347,32.3647,26400.0
2014-08-21 13:40:00,36.68,36.69,36.67,36.67,16100.0,32.3647,32.3735,32.3559,32.3559,16100.0
2014-08-21 13:45:00,36.67,36.68,36.66,36.68,18500.0,32.3559,32.3647,32.347,32.3647,18500.0
2014-08-21 13:50:00,36.67,36.68,36.65,36.67,48600.0,32.3559,32.3647,32.3382,32.3559,48600.0
2014-08-21 13:55:00,36.67,36.67,36.65,36.66,21800.0,32.3559,32.3559,32.3382,32.347,21800.0
2014-08-21 14:00:00,36.65,36.66,36.62,36.62,36500.0,32.3382,32.347,32.3117,32.3117,36500.0
2014-08-21 14:05:00,36.62,36.63,36.57,36.57,52900.0,32.3117,32.3206,32.2676,32.2676,52900.0
2014-08-21 14:10:00,36.57,36.6,36.57,36.59,37800.0,32.2676,32.2941,32.2676,32.2853,37800.0
2014-08-21 14:15:00,36.6,36.6,36.57,36.57,64000.0,32.2941,32.2941,32.2676,32.2676,64000.0
2014-08-21 14:20:00,36.58,36.6,36.57,36.59,39900.0,32.2765,32.2941,32.2676,32.2853,39900.0
2014-08-21 14:25:00,36.6,36.6,36.59,36.6,20000.0,32.2941,32.2941,32.2853,32.2941,20000.0
2014-08-21 14:30:00,36.59,36.6,36.59,36.59,33400.0,32.2853,32.2941,32.2853,32.2853,33400.0
2014-08-21 14:35:00,36.59,36.6,36.59,36.6,16900.0,32.2853,32.2941,32.2853,32.2941,16900.0
2014-08-21 14:40:00,36.6,36.6,36.59,36.59,11500.0,32.2941,32.2941,32.2853,32.2853,11500.0
2014-08-21 14:45:00,36.59,36.64,36.59,36.64,39000.0,32.2853,32.3294,32.2853,32.3294,39000.0
2014-08-21 14:50:00,36.64,36.64,36.6,36.61,81200.0,32.3294,32.3294,32.2941,32.3029,81200.0
2014-08-21 14:55:00,36.61,36.62,36.6,36.62,193200.0,32.3029,32.3117,32.2941,32.3117,193200.0
2014-08-21 15:00:00,36.61,36.66,36.61,36.66,34900.0,32.3029,32.347,32.3029,32.347,34900.0
2014-08-21 15:05:00,36.66,36.66,36.63,36.63,45500.0,32.347,32.347,32.3206,32.3206,45500.0
2014-08-21 15:10:00,36.64,36.65,36.63,36.65,23700.0,32.3294,32.3382,32.3206,32.3382,23700.0
2014-08-21 15:15:00,36.65,36.67,36.64,36.65,39200.0,32.3382,32.3559,32.3294,32.3382,39200.0
2014-08-21 15:20:00,36.65,36.66,36.65,36.66,20200.0,32.3382,32.347,32.3382,32.347,20200.0
2014-08-21 15:25:00,36.66,36.66,36.65,36.66,50900.0,32.347,32.347,32.3382,32.347,50900.0
2014-08-21 15:30:00,36.65,36.7,36.65,36.7,88100.0,32.3382,32.3823,32.3382,32.3823,88100.0
2014-08-21 15:35:00,36.7,36.73,36.69,36.7,193600.0,32.3823,32.4088,32.3735,32.3823,193600.0
2014-08-21 15:40:00,36.7,36.71,36.68,36.68,76800.0,32.3823,32.3912,32.3647,32.3647,76800.0
2014-08-21 15:45:00,36.68,36.73,36.68,36.72,127200.0,32.3647,32.4088,32.3647,32.4,127200.0
2014-08-21 15:50:00,36.72,36.73,36.68,36.68,140400.0,32.4,32.4088,32.3647,32.3647,140400.0
2014-08-21 15:55:00,36.69,36.69,36.67,36.67,213900.0,32.3735,32.3735,32.3559,32.3559,213900.0
2014-08-22 09:30:00,36.62,36.62,36.46,36.46,152400.0,32.3117,32.3117,32.1706,32.1706,152400.0
2014-08-22 09:35:00,36.46,36.47,36.3,36.41,78900.0,32.1706,32.1794,32.0294,32.1265,78900.0
2014-08-22 09:40:00,36.42,36.42,36.35,36.38,34800.0,32.1353,32.1353,32.0735,32.1,34800.0
2014-08-22 09:45:00,36.37,36.41,36.35,36.41,26600.0,32.0912,32.1265,32.0735,32.1265,26600.0
2014-08-22 09:50:00,36.4,36.44,36.38,36.43,64100.0,32.1176,32.1529,32.1,32.1441,64100.0
2014-08-22 09:55:00,36.43,36.46,36.42,36.46,40900.0,32.1441,32.1706,32.1353,32.1706,40900.0
2014-08-22 10:00:00,36.46,36.52,36.43,36.48,145700.0,32.1706,32.2235,32.1441,32.1882,145700.0
2014-08-22 10:05:00,36.49,36.6,36.49,36.59,40200.0,32.197,32.2941,32.197,32.2853,40200.0
2014-08-22 10:10:00,36.59,36.6,36.51,36.52,43000.0,32.2853,32.2941,32.2147,32.2235,43000.0
2014-08-22 10:15:00,36.51,36.53,36.48,36.5,51500.0,32.2147,32.2323,32.1882,32.2059,51500.0
2014-08-22 10:20:00,36.49,36.52,36.48,36.51,31100.0,32.197,32.2235,32.1882,32.2147,31100.0
2014-08-22 10:25:00,36.52,36.57,36.52,36.57,37400.0,32.2235,32.2676,32.2235,32.2676,37400.0
2014-08-22 10:30:00,36.57,36.61,36.57,36.58,62200.0,32.2676,32.3029,32.2676,32.2765,62200.0
2014-08-22 10:35:00,36.59,36.59,36.51,36.52,88100.0,32.2853,32.2853,32.2147,32.2235,88100.0
2014-08-22 10:40:00,36.52,36.53,36.45,36.46,42200.0,32.2235,32.2323,32.1617,32.1706,42200.0
2014-08-22 10:45:00,36.47,36.5,36.45,36.48,22900.0,32.1794,32.2059,32.1617,32.1882,22900.0
2014-08-22 10:50:00,36.48,36.49,36.44,36.45,39500.0,32.1882,32.197,32.1529,32.1617,39500.0
2014-08-22 10:55:00,36.45,36.47,36.42,36.43,75400.0,32.1617,32.1794,32.1353,32.1441,75400.0
2014-08-22 11:00:00,36.42,36.49,36.4,36.49,65000.0,32.1353,32.197,32.1176,32.197,65000.0
2014-08-22 11:05:00,36.49,36.53,36.46,36.52,43700.0,32.197,32.2323,32.1706,32.2235,43700.0
2014-08-22 11:10:00,36.52,36.54,36.5,36.54,35000.0,32.2235,32.2412,32.2059,32.2412,35000.0
2014-08-22 11:15:00,36.53,36.55,36.52,36.55,33800.0,32.2323,32.25,32.2235,32.25,33800.0
2014-08-22 11:20:00,36.56,36.59,36.53,36.59,46500.0,32.2588,32.2853,32.2323,32.2853,46500.0
2014-08-22 11:25:00,36.59,36.62,36.56,36.61,69800.0,32.2853,32.3117,32.2588,32.3029,69800.0
2014-08-22 11:30:00,36.6,36.61,36.55,36.58,53900.0,32.2941,32.3029,32.25,32.2765,53900.0
2014-08-22 11:35:00,36.58,36.58,36.52,36.53,51800.0,32.2765,32.2765,32.2235,32.2323,51800.0
2014-08-22 11:40:00,36.53,36.54,36.49,36.49,25900.0,32.2323,32.2412,32.197,32.197,25900.0
2014-08-22 11:45:00,36.49,36.51,36.46,36.47,35500.0,32.197,32.2147,32.1706,32.1794,35500.0
2014-08-22 11:50:00,36.48,36.51,36.47,36.49,27300.0,32.1882,32.2147,32.1794,32.197,27300.0
2014-08-22 11:55:00,36.48,36.49,36.47,36.47,33400.0,32.1882,32.197,32.1794,32.1794,33400.0
2014-08-22 12:00:00,36.48,36.51,36.48,36.49,31800.0,32.1882,32.2147,32.1882,32.197,31800.0
2014-08-22 12:05:00,36.49,36.52,36.46,36.52,35400.0,32.197,32.2235,32.1706,32.2235,35400.0
2014-08-22 12:10:00,36.53,36.53,36.49,36.5,18700.0,32.2323,32.2323,32.197,32.2059,18700.0
2014-08-22 12:15:00,36.5,36.51,36.48,36.48,37300.0,32.2059,32.2147,32.1882,32.1882,37300.0
2014-08-22 12:20:00,36.48,36.49,36.47,36.49,17200.0,32.1882,32.197,32.1794,32.197,17200.0
2014-08-22 12:25:00,36.49,36.52,36.48,36.52,24000.0,32.197,32.2235,32.1882,32.2235,24000.0
2014-08-22 12:30:00,36.51,36.53,36.5,36.52,18900.0,32.2147,32.2323,32.2059,32.2235,18900.0
2014-08-22 12:35:00,36.53,36.53,36.5,36.51,10400.0,32.2323,32.2323,32.2059,32.2147,10400.0
2014-08-22 12:40:00,36.51,36.51,36.47,36.49,16600.0,32.2147,32.2147,32.1794,32.197,16600.0
2014-08-22 12:45:00,36.48,36.51,36.46,36.49,23700.0,32.1882,32.2147,32.1706,32.197,23700.0
2014-08-22 12:50:00,36.5,36.5,36.49,36.49,8500.0,32.2059,32.2059,32.197,32.197,8500.0
2014-08-22 12:55:00,36.48,36.49,36.46,36.48,12600.0,32.1882,32.197,32.1706,32.1882,12600.0
2014-08-22 13:00:00,36.48,36.49,36.46,36.46,13700.0,32.1882,32.197,32.1706,32.1706,13700.0
2014-08-22 13:05:00,36.46,36.49,36.46,36.48,14300.0,32.1706,32.197,32.1706,32.1882,14300.0
2014-08-22 13:10:00,36.48,36.48,36.47,36.47,7700.0,32.1882,32.1882,32.1794,32.1794,7700.0
2014-08-22 13:15:00,36.47,36.48,36.46,36.47,10600.0,32.1794,32.1882,32.1706,32.1794,10600.0
2014-08-22 13:20:00,36.46,36.47,36.44,36.44,37500.0,32.1706,32.1794,32.1529,32.1529,37500.0
2014-08-22 13:25:00,36.45,36.47,36.44,36.45,21000.0,32.1617,32.1794,32.1529,32.1617,21000.0
2014-08-22 13:30:00,36.46,36.51,36.46,36.5,16600.0,32.1706,32.2147,32.1706,32.2059,16600.0
2014-08-22 13:35:00,36.5,36.5,36.46,36.46,30200.0,32.2059,32.2059,32.1706,32.1706,30200.0
2014-08-22 13:40:00,36.46,36.47,36.45,36.46,15200.0,32.1706,32.1794,32.1617,32.1706,15200.0
2014-08-22 13:45:00,36.45,36.48,36.45,36.48,15400.0,32.1617,32.1882,32.1617,32.1882,15400.0
2014-08-22 13:50:00,36.48,36.48,36.45,36.45,24500.0,32.1882,32.1882,32.1617,32.1617,24500.0
2014-08-22 13:55:00,36.45,36.47,36.45,36.47,60000.0,32.1617,32.1794,32.1617,32.1794,60000.0
2014-08-22 14:00:00,36.47,36.48,36.46,36.47,11000.0,32.1794,32.1882,32.1706,32.1794,11000.0
2014-08-22 14:05:00,36.48,36.48,36.45,36.45,45800.0,32.1882,32.1882,32.1617,32.1617,45800.0
2014-08-22 14:10:00,36.45,36.46,36.41,36.41,39300.0,32.1617,32.1706,32.1265,32.1265,39300.0
2014-08-22 14:15:00,36.42,36.42,36.39,36.4,117500.0,32.1353,32.1353,32.1088,32.1176,117500.0
2014-08-22 14:20:00,36.39,36.41,36.38,36.4,50500.0,32.1088,32.1265,32.1,32.1176,50500.0
2014-08-22 14:25:00,36.39,36.41,36.39,36.4,28800.0,32.1088,32.1265,32.1088,32.1176,28800.0
2014-08-22 14:30:00,36.4,36.4,36.37,36.38,57900.0,32.1176,32.1176,32.0912,32.1,57900.0
2014-08-22 14:35:00,36.39,36.39,36.35,36.38,40400.0,32.1088,32.1088,32.0735,32.1,40400.0
2014-08-22 14:40:00,36.38,36.42,36.37,36.42,38300.0,32.1,32.1353,32.0912,32.1353,38300.0
2014-08-22 14:45:00,36.41,36.42,36.4,36.42,16900.0,32.1265,32.1353,32.1176,32.1353,16900.0
2014-08-22 14:50:00,36.42,36.45,36.42,36.42,27800.0,32.1353,32.1617,32.1353,32.1353,27800.0
2014-08-22 14:55:00,36.42,36.45,36.42,36.45,15200.0,32.1353,32.1617,32.1353,32.1617,15200.0
2014-08-22 15:00:00,36.45,36.47,36.44,36.45,42800.0,32.1617,32.1794,32.1529,32.1617,42800.0
2014-08-22 15:05:00,36.44,36.49,36.44,36.48,28900.0,32.1529,32.197,32.1529,32.1882,28900.0
2014-08-22 15:10:00,36.48,36.5,36.47,36.48,47100.0,32.1882,32.2059,32.1794,32.1882,47100.0
2014-08-22 15:15:00,36.49,36.51,36.48,36.5,29800.0,32.197,32.2147,32.1882,32.2059,29800.0
2014-08-22 15:20:00,36.5,36.5,36.47,36.48,32900.0,32.2059,32.2059,32.1794,32.1882,32900.0
2014-08-22 15:25:00,36.48,36.49,36.47,36.49,26900.0,32.1882,32.197,32.1794,32.197,26900.0
2014-08-22 15:30:00,36.48,36.49,36.46,36.48,62800.0,32.1882,32.197,32.1706,32.1882,62800.0
2014-08-22 15:35:00,36.48,36.5,36.48,36.5,29300.0,32.1882,32.2059,32.1882,32.2059,29300.0
2014-08-22 15:40:00,36.5,36.5,36.43,36.43,101500.0,32.2059,32.2059,32.1441,32.1441,101500.0
2014-08-22 15:45:00,36.43,36.45,36.41,36.43,107000.0,32.1441,32.1617,32.1265,32.1441,107000.0
2014-08-22 15:50:00,36.44,36.45,36.43,36.45,74000.0,32.1529,32.1617,32.1441,32.1617,74000.0
2014-08-22 15:55:00,36.45,36.45,36.42,36.44,265800.0,32.1617,32.1617,32.1353,32.1529,265800.0
2014-08-25 09:30:00,36.58,36.68,36.5,36.52,106800.0,32.2765,32.3647,32.2059,32.2235,106800.0
2014-08-25 09:35:00,36.53,36.56,36.45,36.49,77100.0,32.2323,32.2588,32.1617,32.197,77100.0
2014-08-25 09:40:00,36.49,36.54,36.43,36.52,74200.0,32.197,32.2412,32.1441,32.2235,74200.0
2014-08-25 09:45:00,36.52,36.69,36.5,36.67,107200.0,32.2235,32.3735,32.2059,32.3559,107200.0
2014-08-25 09:50:00,36.67,36.76,36.67,36.72,106200.0,32.3559,32.4353,32.3559,32.4,106200.0
2014-08-25 09:55:00,36.73,36.74,36.71,36.72,90700.0,32.4088,32.4176,32.3912,32.4,90700.0
2014-08-25 10:00:00,36.72,36.72,36.62,36.63,80800.0,32.4,32.4,32.3117,32.3206,80800.0
2014-08-25 10:05:00,36.63,36.65,36.54,36.54,41200.0,32.3206,32.3382,32.2412,32.2412,41200.0
2014-08-25 10:10:00,36.54,36.55,36.51,36.54,41000.0,32.2412,32.25,32.2147,32.2412,41000.0
2014-08-25 10:15:00,36.54,36.54,36.46,36.51,30400.0,32.2412,32.2412,32.1706,32.2147,30400.0
2014-08-25 10:20:00,36.49,36.51,36.45,36.5,52400.0,32.197,32.2147,32.1617,32.2059,52400.0
2014-08-25 10:25:00,36.5,36.51,36.48,36.49,42400.0,32.2059,32.2147,32.1882,32.197,42400.0
2014-08-25 10:30:00,36.48,36.52,36.48,36.51,40800.0,32.1882,32.2235,32.1882,32.2147,40800.0
2014-08-25 10:35:00,36.5,36.52,36.42,36.43,87100.0,32.2059,32.2235,32.1353,32.1441,87100.0
2014-08-25 10:40:00,36.43,36.5,36.4,36.46,64500.0,32.1441,32.2059,32.1176,32.1706,64500.0
2014-08-25 10:45:00,36.47,36.47,36.44,36.45,38000.0,32.1794,32.1794,32.1529,32.1617,38000.0
2014-08-25 10:50:00,36.45,36.47,36.45,36.45,24100.0,32.1617,32.1794,32.1617,32.1617,24100.0
2014-08-25 10:55:00,36.45,36.46,36.42,36.43,23300.0,32.1617,32.1706,32.1353,32.1441,23300.0
2014-08-25 11:00:00,36.43,36.45,36.41,36.45,54200.0,32.1441,32.1617,32.1265,32.1617,54200.0
2014-08-25 11:05:00,36.46,36.52,36.45,36.5,53700.0,32.1706,32.2235,32.1617,32.2059,53700.0
2014-08-25 11:10:00,36.5,36.51,36.45,36.51,29500.0,32.2059,32.2147,32.1617,32.2147,29500.0
2014-08-25 11:15:00,36.51,36.53,36.51,36.52,24500.0,32.2147,32.2323,32.2147,32.2235,24500.0
2014-08-25 11:20:00,36.53,36.53,36.5,36.5,39000.0,32.2323,32.2323,32.2059,32.2059,39000.0
2014-08-25 11:25:00,36.51,36.51,36.49,36.5,21200.0,32.2147,32.2147,32.197,32.2059,21200.0
2014-08-25 11:30:00,36.49,36.54,36.48,36.53,48700.0,32.197,32.2412,32.1882,32.2323,48700.0
2014-08-25 11:35:00,36.53,36.53,36.49,36.49,38000.0,32.2323,32.2323,32.197,32.197,38000.0
2014-08-25 11:40:00,36.49,36.5,36.46,36.47,27200.0,32.197,32.2059,32.1706,32.1794,27200.0
2014-08-25 11:45:00,36.47,36.5,36.47,36.49,14200.0,32.1794,32.2059,32.1794,32.197,14200.0
2014-08-25 11:50:00,36.5,36.5,36.48,36.49,51500.0,32.2059,32.2059,32.1882,32.197,51500.0
2014-08-25 11:55:00,36.5,36.51,36.49,36.49,41100.0,32.2059,32.2147,32.197,32.197,41100.0
2014-08-25 12:00:00,36.5,36.51,36.49,36.5,34700.0,32.2059,32.2147,32.197,32.2059,34700.0
2014-08-25 12:05:00,36.5,36.53,36.5,36.52,25500.0,32.2059,32.2323,32.2059,32.2235,25500.0
2014-08-25 12:10:00,36.52,36.53,36.48,36.5,43500.0,32.2235,32.2323,32.1882,32.2059,43500.0
2014-08-25 12:15:00,36.51,36.51,36.48,36.48,36700.0,32.2147,32.2147,32.1882,32.1882,36700.0
2014-08-25 12:20:00,36.48,36.5,36.48,36.5,12300.0,32.1882,32.2059,32.1882,32.2059,12300.0
2014-08-25 12:25:00,36.49,36.52,36.48,36.52,26500.0,32.197,32.2235,32.1882,32.2235,26500.0
2014-08-25 12:30:00,36.52,36.53,36.5,36.5,25700.0,32.2235,32.2323,32.2059,32.2059,25700.0
2014-08-25 12:35:00,36.51,36.51,36.49,36.5,48900.0,32.2147,32.2147,32.197,32.2059,48900.0
2014-08-25 12:40:00,36.5,36.55,36.5,36.54,22300.0,32.2059,32.25,32.2059,32.2412,22300.0
2014-08-25 12:45:00,36.53,36.54,36.51,36.51,27100.0,32.2323,32.2412,32.2147,32.2147,27100.0
2014-08-25 12:50:00,36.52,36.52,36.49,36.51,52100.0,32.2235,32.2235,32.197,32.2147,52100.0
2014-08-25 12:55:00,36.5,36.51,36.49,36.5,14300.0,32.2059,32.2147,32.197,32.2059,14300.0
2014-08-25 13:00:00,36.5,36.52,36.49,36.5,35000.0,32.2059,32.2235,32.197,32.2059,35000.0
2014-08-25 13:05:00,36.5,36.52,36.49,36.5,63200.0,32.2059,32.2235,32.197,32.2059,63200.0
2014-08-25 13:10:00,36.51,36.52,36.5,36.52,15200.0,32.2147,32.2235,32.2059,32.2235,15200.0
2014-08-25 13:15:00,36.51,36.52,36.49,36.49,14300.0,32.2147,32.2235,32.197,32.197,14300.0
2014-08-25 13:20:00,36.5,36.52,36.5,36.52,23500.0,32.2059,32.2235,32.2059,32.2235,23500.0
2014-08-25 13:25:00,36.52,36.52,36.5,36.51,45300.0,32.2235,32.2235,32.2059,32.2147,45300.0
2014-08-25 13:30:00,36.52,36.52,36.5,36.5,30800.0,32.2235,32.2235,32.2059,32.2059,30800.0
2014-08-25 13:35:00,36.51,36.52,36.51,36.51,45700.0,32.2147,32.2235,32.2147,32.2147,45700.0
2014-08-25 13:40:00,36.5,36.51,36.48,36.5,27300.0,32.2059,32.2147,32.1882,32.2059,27300.0
2014-08-25 13:45:00,36.5,36.5,36.47,36.48,130000.0,32.2059,32.2059,32.1794,32.1882,130000.0
2014-08-25 13:50:00,36.48,36.51,36.48,36.5,62600.0,32.1882,32.2147,32.1882,32.2059,62600.0
2014-08-25 13:55:00,36.49,36.51,36.48,36.5,42800.0,32.197,32.2147,32.1882,32.2059,42800.0
2014-08-25 14:00:00,36.5,36.51,36.48,36.49,36700.0,32.2059,32.2147,32.1882,32.197,36700.0
2014-08-25 14:05:00,36.48,36.51,36.46,36.5,56100.0,32.1882,32.2147,32.1706,32.2059,56100.0
2014-08-25 14:10:00,36.51,36.51,36.48,36.49,66000.0,32.2147,32.2147,32.1882,32.197,66000.0
2014-08-25 14:15:00,36.49,36.49,36.47,36.48,80200.0,32.197,32.197,32.1794,32.1882,80200.0
2014-08-25 14:20:00,36.48,36.51,36.47,36.5,19700.0,32.1882,32.2147,32.1794,32.2059,19700.0
2014-08-25 14:25:00,36.5,36.51,36.48,36.49,27400.0,32.2059,32.2147,32.1882,32.197,27400.0
2014-08-25 14:30:00,36.48,36.49,36.47,36.48,34900.0,32.1882,32.197,32.1794,32.1882,34900.0
2014-08-25 14:35:00,36.48,36.49,36.47,36.49,56400.0,32.1882,32.197,32.1794,32.197,56400.0
2014-08-25 14:40:00,36.48,36.49,36.47,36.48,25300.0,32.1882,32.197,32.1794,32.1882,25300.0
2014-08-25 14:45:00,36.48,36.5,36.46,36.47,30100.0,32.1882,32.2059,32.1706,32.1794,30100.0
2014-08-25 14:50:00,36.47,36.47,36.46,36.47,31000.0,32.1794,32.1794,32.1706,32.1794,31000.0
2014-08-25 14:55:00,36.47,36.48,36.46,36.46,31700.0,32.1794,32.1882,32.1706,32.1706,31700.0
2014-08-25 15:00:00,36.46,36.47,36.46,36.47,19900.0,32.1706,32.1794,32.1706,32.1794,19900.0
2014-08-25 15:05:00,36.47,36.47,36.43,36.44,105400.0,32.1794,32.1794,32.1441,32.1529,105400.0
2014-08-25 15:10:00,36.44,36.46,36.41,36.41,67900.0,32.1529,32.1706,32.1265,32.1265,67900.0
2014-08-25 15:15:00,36.42,36.45,36.4,36.45,41700.0,32.1353,32.1617,32.1176,32.1617,41700.0
2014-08-25 15:20:00,36.45,36.46,36.43,36.44,36500.0,32.1617,32.1706,32.1441,32.1529,36500.0
2014-08-25 15:25:00,36.45,36.45,36.43,36.43,26700.0,32.1617,32.1617,32.1441,32.1441,26700.0
2014-08-25 15:30:00,36.44,36.47,36.44,36.46,48200.0,32.1529,32.1794,32.1529,32.1706,48200.0
2014-08-25 15:35:00,36.47,36.48,36.46,36.48,46300.0,32.1794,32.1882,32.1706,32.1882,46300.0
2014-08-25 15:40:00,36.48,36.49,36.47,36.47,60000.0,32.1882,32.197,32.1794,32.1794,60000.0
2014-08-25 15:45:00,36.47,36.48,36.46,36.47,65000.0,32.1794,32.1882,32.1706,32.1794,65000.0
2014-08-25 15:50:00,36.48,36.49,36.46,36.49,90300.0,32.1882,32.197,32.1706,32.197,90300.0
2014-08-25 15:55:00,36.48,36.49,36.47,36.48,218200.0,32.1882,32.197,32.1794,32.1882,218200.0
2014-08-26 09:30:00,36.54,36.59,36.45,36.56,111300.0,32.2412,32.2853,32.1617,32.2588,111300.0
2014-08-26 09:35:00,36.56,36.56,36.41,36.45,53800.0,32.2588,32.2588,32.1265,32.1617,53800.0
2014-08-26 09:40:00,36.46,36.48,36.42,36.48,33300.0,32.1706,32.1882,32.1353,32.1882,33300.0
2014-08-26 09:45:00,36.48,36.59,36.47,36.59,74000.0,32.1882,32.2853,32.1794,32.2853,74000.0
2014-08-26 09:50:00,36.59,36.63,36.53,36.54,77500.0,32.2853,32.3206,32.2323,32.2412,77500.0
2014-08-26 09:55:00,36.54,36.58,36.53,36.57,25100.0,32.2412,32.2765,32.2323,32.2676,25100.0
2014-08-26 10:00:00,36.57,36.58,36.52,36.56,70700.0,32.2676,32.2765,32.2235,32.2588,70700.0
2014-08-26 10:05:00,36.56,36.61,36.56,36.58,106400.0,32.2588,32.3029,32.2588,32.2765,106400.0
2014-08-26 10:10:00,36.57,36.59,36.52,36.52,75400.0,32.2676,32.2853,32.2235,32.2235,75400.0
2014-08-26 10:15:00,36.51,36.59,36.51,36.56,15000.0,32.2147,32.2853,32.2147,32.2588,15000.0
2014-08-26 10:20:00,36.56,36.57,36.53,36.55,17300.0,32.2588,32.2676,32.2323,32.25,17300.0
2014-08-26 10:25:00,36.55,36.6,36.54,36.56,17600.0,32.25,32.2941,32.2412,32.2588,17600.0
2014-08-26 10:30:00,36.56,36.57,36.54,36.54,48800.0,32.2588,32.2676,32.2412,32.2412,48800.0
2014-08-26 10:35:00,36.54,36.55,36.51,36.54,29100.0,32.2412,32.25,32.2147,32.2412,29100.0
2014-08-26 10:40:00,36.54,36.54,36.52,36.53,90000.0,32.2412,32.2412,32.2235,32.2323,90000.0
2014-08-26 10:45:00,36.53,36.55,36.52,36.53,70800.0,32.2323,32.25,32.2235,32.2323,70800.0
2014-08-26 10:50:00,36.53,36.55,36.51,36.52,64100.0,32.2323,32.25,32.2147,32.2235,64100.0
2014-08-26 10:55:00,36.51,36.52,36.46,36.47,43200.0,32.2147,32.2235,32.1706,32.1794,43200.0
2014-08-26 11:00:00,36.47,36.5,36.46,36.47,85600.0,32.1794,32.2059,32.1706,32.1794,85600.0
2014-08-26 11:05:00,36.47,36.47,36.45,36.46,91300.0,32.1794,32.1794,32.1617,32.1706,91300.0
2014-08-26 11:10:00,36.45,36.46,36.45,36.45,17100.0,32.1617,32.1706,32.1617,32.1617,17100.0
2014-08-26 11:15:00,36.45,36.46,36.42,36.43,48900.0,32.1617,32.1706,32.1353,32.1441,48900.0
2014-08-26 11:20:00,36.42,36.45,36.42,36.43,64500.0,32.1353,32.1617,32.1353,32.1441,64500.0
2014-08-26 11:25:00,36.43,36.43,36.4,36.4,121600.0,32.1441,32.1441,32.1176,32.1176,121600.0
2014-08-26 11:30:00,36.41,36.43,36.38,36.4,64400.0,32.1265,32.1441,32.1,32.1176,64400.0
2014-08-26 11:35:00,36.4,36.42,36.39,36.4,42700.0,32.1176,32.1353,32.1088,32.1176,42700.0
2014-08-26 11:40:00,36.39,36.41,36.39,36.4,85600.0,32.1088,32.1265,32.1088,32.1176,85600.0
2014-08-26 11:45:00,36.4,36.41,36.38,36.39,91800.0,32.1176,32.1265,32.1,32.1088,91800.0
2014-08-26 11:50:00,36.38,36.4,36.36,36.4,122200.0,32.1,32.1176,32.0823,32.1176,122200.0
2014-08-26 11:55:00,36.39,36.4,36.37,36.38,34500.0,32.1088,32.1176,32.0912,32.1,34500.0
2014-08-26 12:00:00,36.38,36.41,36.37,36.39,190900.0,32.1,32.1265,32.0912,32.1088,190900.0
2014-08-26 12:05:00,36.39,36.39,36.34,36.36,236400.0,32.1088,32.1088,32.0647,32.0823,236400.0
2014-08-26 12:10:00,36.36,36.4,36.35,36.38,50100.0,32.0823,32.1176,32.0735,32.1,50100.0
2014-08-26 12:15:00,36.38,36.41,36.38,36.4,15500.0,32.1,32.1265,32.1,32.1176,15500.0
2014-08-26 12:20:00,36.4,36.42,36.38,36.38,36000.0,32.1176,32.1353,32.1,32.1,36000.0
2014-08-26 12:25:00,36.38,36.39,36.37,36.38,63100.0,32.1,32.1088,32.0912,32.1,63100.0
2014-08-26 12:30:00,36.38,36.38,36.36,36.36,153600.0,32.1,32.1,32.0823,32.0823,153600.0
2014-08-26 12:35:00,36.37,36.37,36.35,36.36,66400.0,32.0912,32.0912,32.0735,32.0823,66400.0
2014-08-26 12:40:00,36.36,36.36,36.32,36.33,42400.0,32.0823,32.0823,32.047,32.0559,42400.0
2014-08-26 12:45:00,36.34,36.34,36.31,36.31,30500.0,32.0647,32.0647,32.0382,32.0382,30500.0
2014-08-26 12:50:00,36.32,36.36,36.3,36.36,92600.0,32.047,32.0823,32.0294,32.0823,92600.0
2014-08-26 12:55:00,36.35,36.36,36.33,36.33,21700.0,32.0735,32.0823,32.0559,32.0559,21700.0
2014-08-26 13:00:00,36.33,36.35,36.33,36.34,28700.0,32.0559,32.0735,32.0559,32.0647,28700.0
2014-08-26 13:05:00,36.34,36.34,36.3,36.31,32300.0,32.0647,32.0647,32.0294,32.0382,32300.0
2014-08-26 13:10:00,36.32,36.34,36.31,36.32,42700.0,32.047,32.0647,32.0382,32.047,42700.0
2014-08-26 13:15:00,36.32,36.33,36.31,36.33,27400.0,32.047,32.0559,32.0382,32.0559,27400.0
2014-08-26 13:20:00,36.32,36.33,36.32,36.33,18800.0,32.047,32.0559,32.047,32.0559,18800.0
2014-08-26 13:25:00,36.33,36.33,36.32,36.33,14800.0,32.0559,32.0559,32.047,32.0559,14800.0
2014-08-26 13:30:00,36.33,36.33,36.32,36.33,18000.0,32.0559,32.0559,32.047,32.0559,18000.0
2014-08-26 13:35:00,36.32,36.34,36.31,36.33,107500.0,32.047,32.0647,32.0382,32.0559,107500.0
2014-08-26 13:40:00,36.34,36.38,36.33,36.36,100800.0,32.0647,32.1,32.0559,32.0823,100800.0
2014-08-26 13:45:00,36.36,36.38,36.35,36.35,20100.0,32.0823,32.1,32.0735,32.0735,20100.0
2014-08-26 13:50:00,36.35,36.38,36.35,36.36,25100.0,32.0735,32.1,32.0735,32.0823,25100.0
2014-08-26 13:55:00,36.36,36.41,36.36,36.4,45400.0,32.0823,32.1265,32.0823,32.1176,45400.0
2014-08-26 14:00:00,36.41,36.43,36.4,36.42,48700.0,32.1265,32.1441,32.1176,32.1353,48700.0
2014-08-26 14:05:00,36.42,36.43,36.42,36.42,19900.0,32.1353,32.1441,32.1353,32.1353,19900.0
2014-08-26 14:10:00,36.42,36.45,36.4,36.44,85600.0,32.1353,32.1617,32.1176,32.1529,85600.0
2014-08-26 14:15:00,36.44,36.47,36.44,36.45,71900.0,32.1529,32.1794,32.1529,32.1617,71900.0
2014-08-26 14:20:00,36.44,36.49,36.44,36.49,128800.0,32.1529,32.197,32.1529,32.197,128800.0
2014-08-26 14:25:00,36.49,36.49,36.48,36.49,26700.0,32.197,32.197,32.1882,32.197,26700.0
2014-08-26 14:30:00,36.49,36.51,36.44,36.44,127500.0,32.197,32.2147,32.1529,32.1529,127500.0
2014-08-26 14:35:00,36.44,36.45,36.41,36.43,53400.0,32.1529,32.1617,32.1265,32.1441,53400.0
2014-08-26 14:40:00,36.43,36.51,36.43,36.49,80200.0,32.1441,32.2147,32.1441,32.197,80200.0
2014-08-26 14:45:00,36.5,36.51,36.48,36.48,52700.0,32.2059,32.2147,32.1882,32.1882,52700.0
2014-08-26 14:50:00,36.49,36.51,36.48,36.49,59500.0,32.197,32.2147,32.1882,32.197,59500.0
2014-08-26 14:55:00,36.49,36.5,36.49,36.5,25100.0,32.197,32.2059,32.197,32.2059,25100.0
2014-08-26 15:00:00,36.49,36.5,36.48,36.5,48400.0,32.197,32.2059,32.1882,32.2059,48400.0
2014-08-26 15:05:00,36.5,36.5,36.49,36.5,32100.0,32.2059,32.2059,32.197,32.2059,32100.0
2014-08-26 15:10:00,36.5,36.51,36.49,36.5,57000.0,32.2059,32.2147,32.197,32.2059,57000.0
2014-08-26 15:15:00,36.5,36.51,36.49,36.5,51300.0,32.2059,32.2147,32.197,32.2059,51300.0
2014-08-26 15:20:00,36.49,36.5,36.49,36.5,30500.0,32.197,32.2059,32.197,32.2059,30500.0
2014-08-26 15:25:00,36.49,36.5,36.43,36.44,87600.0,32.197,32.2059,32.1441,32.1529,87600.0
2014-08-26 15:30:00,36.44,36.46,36.39,36.39,271500.0,32.1529,32.1706,32.1088,32.1088,271500.0
2014-08-26 15:35:00,36.4,36.43,36.38,36.39,201100.0,32.1176,32.1441,32.1,32.1088,201100.0
2014-08-26 15:40:00,36.39,36.44,36.38,36.41,144500.0,32.1088,32.1529,32.1,32.1265,144500.0
2014-08-26 15:45:00,36.41,36.41,36.39,36.39,141900.0,32.1265,32.1265,32.1088,32.1088,141900.0
2014-08-26 15:50:00,36.4,36.43,36.39,36.42,144300.0,32.1176,32.1441,32.1088,32.1353,144300.0
2014-08-26 15:55:00,36.42,36.42,36.37,36.38,383400.0,32.1353,32.1353,32.0912,32.1,383400.0
2014-08-27 09:30:00,36.58,36.62,36.51,36.54,109400.0,32.2765,32.3117,32.2147,32.2412,109400.0
2014-08-27 09:35:00,36.54,36.55,36.41,36.45,124500.0,32.2412,32.25,32.1265,32.1617,124500.0
2014-08-27 09:40:00,36.44,36.45,36.42,36.44,59800.0,32.1529,32.1617,32.1353,32.1529,59800.0
2014-08-27 09:45:00,36.43,36.45,36.39,36.43,127700.0,32.1441,32.1617,32.1088,32.1441,127700.0
2014-08-27 09:50:00,36.43,36.44,36.4,36.41,75300.0,32.1441,32.1529,32.1176,32.1265,75300.0
2014-08-27 09:55:00,36.41,36.41,36.36,36.39,66100.0,32.1265,32.1265,32.0823,32.1088,66100.0
2014-08-27 10:00:00,36.38,36.41,36.37,36.39,66300.0,32.1,32.1265,32.0912,32.1088,66300.0
2014-08-27 10:05:00,36.38,36.4,36.34,36.37,112700.0,32.1,32.1176,32.0647,32.0912,112700.0
2014-08-27 10:10:00,36.37,36.37,36.26,36.31,125500.0,32.0912,32.0912,31.9941,32.0382,125500.0
2014-08-27 10:15:00,36.31,36.37,36.3,36.35,77500.0,32.0382,32.0912,32.0294,32.0735,77500.0
2014-08-27 10:20:00,36.35,36.42,36.35,36.37,123400.0,32.0735,32.1353,32.0735,32.0912,123400.0
2014-08-27 10:25:00,36.38,36.41,36.36,36.37,33900.0,32.1,32.1265,32.0823,32.0912,33900.0
2014-08-27 10:30:00,36.37,36.41,36.34,36.37,47500.0,32.0912,32.1265,32.0647,32.0912,47500.0
2014-08-27 10:35:00,36.38,36.4,36.37,36.4,47200.0,32.1,32.1176,32.0912,32.1176,47200.0
2014-08-27 10:40:00,36.4,36.42,36.38,36.42,134900.0,32.1176,32.1353,32.1,32.1353,134900.0
2014-08-27 10:45:00,36.41,36.44,36.39,36.44,69900.0,32.1265,32.1529,32.1088,32.1529,69900.0
2014-08-27 10:50:00,36.45,36.47,36.42,36.42,40300.0,32.1617,32.1794,32.1353,32.1353,40300.0
2014-08-27 10:55:00,36.42,36.5,36.42,36.5,65300.0,32.1353,32.2059,32.1353,32.2059,65300.0
2014-08-27 11:00:00,36.5,36.52,36.5,36.52,117400.0,32.2059,32.2235,32.2059,32.2235,117400.0
2014-08-27 11:05:00,36.52,36.55,36.51,36.54,40900.0,32.2235,32.25,32.2147,32.2412,40900.0
2014-08-27 11:10:00,36.54,36.56,36.53,36.54,61300.0,32.2412,32.2588,32.2323,32.2412,61300.0
2014-08-27 11:15:00,36.54,36.55,36.54,36.55,95700.0,32.2412,32.25,32.2412,32.25,95700.0
2014-08-27 11:20:00,36.54,36.55,36.52,36.53,60500.0,32.2412,32.25,32.2235,32.2323,60500.0
2014-08-27 11:25:00,36.52,36.53,36.5,36.52,49600.0,32.2235,32.2323,32.2059,32.2235,49600.0
2014-08-27 11:30:00,36.52,36.55,36.51,36.55,31300.0,32.2235,32.25,32.2147,32.25,31300.0
2014-08-27 11:35:00,36.55,36.61,36.54,36.61,74800.0,32.25,32.3029,32.2412,32.3029,74800.0
2014-08-27 11:40:00,36.61,36.65,36.6,36.65,61100.0,32.3029,32.3382,32.2941,32.3382,61100.0
2014-08-27 11:45:00,36.65,36.65,36.61,36.61,89300.0,32.3382,32.3382,32.3029,32.3029,89300.0
2014-08-27 11:50:00,36.62,36.63,36.6,36.6,34800.0,32.3117,32.3206,32.2941,32.2941,34800.0
2014-08-27 11:55:00,36.6,36.62,36.6,36.61,22900.0,32.2941,32.3117,32.2941,32.3029,22900.0
2014-08-27 12:00:00,36.62,36.63,36.59,36.59,36000.0,32.3117,32.3206,32.2853,32.2853,36000.0
2014-08-27 12:05:00,36.59,36.59,36.54,36.54,18700.0,32.2853,32.2853,32.2412,32.2412,18700.0
2014-08-27 12:10:00,36.55,36.57,36.54,36.55,26500.0,32.25,32.2676,32.2412,32.25,26500.0
2014-08-27 12:15:00,36.56,36.57,36.55,36.57,14400.0,32.2588,32.2676,32.25,32.2676,14400.0
2014-08-27 12:20:00,36.57,36.57,36.53,36.56,29400.0,32.2676,32.2676,32.2323,32.2588,29400.0
2014-08-27 12:25:00,36.56,36.6,36.56,36.58,45300.0,32.2588,32.2941,32.2588,32.2765,45300.0
2014-08-27 12:30:00,36.59,36.62,36.58,36.62,28300.0,32.2853,32.3117,32.2765,32.3117,28300.0
2014-08-27 12:35:00,36.62,36.63,36.6,36.62,26900.0,32.3117,32.3206,32.2941,32.3117,26900.0
2014-08-27 12:40:00,36.62,36.65,36.61,36.65,24500.0,32.3117,32.3382,32.3029,32.3382,24500.0
2014-08-27 12:45:00,36.65,36.65,36.63,36.64,23600.0,32.3382,32.3382,32.3206,32.3294,23600.0
2014-08-27 12:50:00,36.63,36.64,36.57,36.57,183200.0,32.3206,32.3294,32.2676,32.2676,183200.0
2014-08-27 12:55:00,36.57,36.6,36.57,36.59,28800.0,32.2676,32.2941,32.2676,32.2853,28800.0
2014-08-27 13:00:00,36.58,36.6,36.54,36.54,35500.0,32.2765,32.2941,32.2412,32.2412,35500.0
2014-08-27 13:05:00,36.55,36.55,36.52,36.52,27200.0,32.25,32.25,32.2235,32.2235,27200.0
2014-08-27 13:10:00,36.52,36.53,36.46,36.46,116000.0,32.2235,32.2323,32.1706,32.1706,116000.0
2014-08-27 13:15:00,36.46,36.49,36.41,36.49,97400.0,32.1706,32.197,32.1265,32.197,97400.0
2014-08-27 13:20:00,36.5,36.52,36.45,36.45,60300.0,32.2059,32.2235,32.1617,32.1617,60300.0
2014-08-27 13:25:00,36.45,36.52,36.44,36.51,39100.0,32.1617,32.2235,32.1529,32.2147,39100.0
2014-08-27 13:30:00,36.52,36.52,36.47,36.47,36300.0,32.2235,32.2235,32.1794,32.1794,36300.0
2014-08-27 13:35:00,36.47,36.49,36.47,36.49,22200.0,32.1794,32.197,32.1794,32.197,22200.0
2014-08-27 13:40:00,36.49,36.5,36.47,36.48,17900.0,32.197,32.2059,32.1794,32.1882,17900.0
2014-08-27 13:45:00,36.48,36.53,36.48,36.5,61900.0,32.1882,32.2323,32.1882,32.2059,61900.0
2014-08-27 13:50:00,36.51,36.52,36.5,36.51,24900.0,32.2147,32.2235,32.2059,32.2147,24900.0
2014-08-27 13:55:00,36.51,36.55,36.5,36.54,33500.0,32.2147,32.25,32.2059,32.2412,33500.0
2014-08-27 14:00:00,36.55,36.55,36.5,36.53,43100.0,32.25,32.25,32.2059,32.2323,43100.0
2014-08-27 14:05:00,36.53,36.54,36.52,36.54,22400.0,32.2323,32.2412,32.2235,32.2412,22400.0
2014-08-27 14:10:00,36.54,36.54,36.45,36.46,103600.0,32.2412,32.2412,32.1617,32.1706,103600.0
2014-08-27 14:15:00,36.45,36.46,36.44,36.44,37700.0,32.1617,32.1706,32.1529,32.1529,37700.0
2014-08-27 14:20:00,36.44,36.46,36.44,36.45,24700.0,32.1529,32.1706,32.1529,32.1617,24700.0
2014-08-27 14:25:00,36.45,36.46,36.43,36.43,41000.0,32.1617,32.1706,32.1441,32.1441,41000.0
2014-08-27 14:30:00,36.43,36.45,36.38,36.38,153600.0,32.1441,32.1617,32.1,32.1,153600.0
2014-08-27 14:35:00,36.39,36.4,36.38,36.38,44400.0,32.1088,32.1176,32.1,32.1,44400.0
2014-08-27 14:40:00,36.39,36.42,36.38,36.39,54600.0,32.1088,32.1353,32.1,32.1088,54600.0
2014-08-27 14:45:00,36.38,36.41,36.38,36.41,26600.0,32.1,32.1265,32.1,32.1265,26600.0
2014-08-27 14:50:00,36.4,36.41,36.4,36.41,19400.0,32.1176,32.1265,32.1176,32.1265,19400.0
2014-08-27 14:55:00,36.4,36.41,36.35,36.36,69800.0,32.1176,32.1265,32.0735,32.0823,69800.0
2014-08-27 15:00:00,36.36,36.43,36.33,36.42,145200.0,32.0823,32.1441,32.0559,32.1353,145200.0
2014-08-27 15:05:00,36.41,36.44,36.41,36.44,37500.0,32.1265,32.1529,32.1265,32.1529,37500.0
2014-08-27 15:10:00,36.44,36.45,36.42,36.42,39400.0,32.1529,32.1617,32.1353,32.1353,39400.0
2014-08-27 15:15:00,36.41,36.43,36.41,36.42,18600.0,32.1265,32.1441,32.1265,32.1353,18600.0
2014-08-27 15:20:00,36.43,36.45,36.42,36.45,21300.0,32.1441,32.1617,32.1353,32.1617,21300.0
2014-08-27 15:25:00,36.45,36.45,36.44,36.45,18200.0,32.1617,32.1617,32.1529,32.1617,18200.0
2014-08-27 15:30:00,36.45,36.45,36.41,36.41,91900.0,32.1617,32.1617,32.1265,32.1265,91900.0
2014-08-27 15:35:00,36.41,36.41,36.38,36.39,106800.0,32.1265,32.1265,32.1,32.1088,106800.0
2014-08-27 15:40:00,36.38,36.43,36.38,36.43,71500.0,32.1,32.1441,32.1,32.1441,71500.0
2014-08-27 15:45:00,36.43,36.44,36.39,36.4,141000.0,32.1441,32.1529,32.1088,32.1176,141000.0
2014-08-27 15:50:00,36.41,36.45,36.4,36.45,184600.0,32.1265,32.1617,32.1176,32.1617,184600.0
2014-08-27 15:55:00,36.45,36.46,36.43,36.43,197200.0,32.1617,32.1706,32.1441,32.1441,197200.0
2014-08-28 09:30:00,36.14,36.14,35.95,36.01,327100.0,31.8882,31.8882,31.7206,31.7735,327100.0
2014-08-28 09:35:00,36.01,36.04,35.93,36.01,227000.0,31.7735,31.8,31.7029,31.7735,227000.0
2014-08-28 09:40:00,36.01,36.01,35.92,35.94,119300.0,31.7735,31.7735,31.6941,31.7117,119300.0
2014-08-28 09:45:00,35.95,35.95,35.92,35.93,92700.0,31.7206,31.7206,31.6941,31.7029,92700.0
2014-08-28 09:50:00,35.93,35.93,35.86,35.91,214100.0,31.7029,31.7029,31.6412,31.6853,214100.0
2014-08-28 09:55:00,35.9,35.92,35.84,35.86,127500.0,31.6765,31.6941,31.6235,31.6412,127500.0
2014-08-28 10:00:00,35.86,35.91,35.84,35.87,83000.0,31.6412,31.6853,31.6235,31.65,83000.0
2014-08-28 10:05:00,35.87,35.88,35.81,35.87,127700.0,31.65,31.6588,31.597,31.65,127700.0
2014-08-28 10:10:00,35.88,35.92,35.82,35.82,158700.0,31.6588,31.6941,31.6059,31.6059,158700.0
2014-08-28 10:15:00,35.82,35.83,35.63,35.68,365500.0,31.6059,31.6147,31.4382,31.4823,365500.0
2014-08-28 10:20:00,35.67,35.76,35.66,35.73,214100.0,31.4735,31.5529,31.4647,31.5265,214100.0
2014-08-28 10:25:00,35.73,35.74,35.68,35.7,100200.0,31.5265,31.5353,31.4823,31.5,100200.0
2014-08-28 10:30:00,35.69,35.77,35.68,35.76,88700.0,31.4912,31.5617,31.4823,31.5529,88700.0
2014-08-28 10:35:00,35.76,35.82,35.75,35.75,93900.0,31.5529,31.6059,31.5441,31.5441,93900.0
2014-08-28 10:40:00,35.76,35.78,35.74,35.78,68500.0,31.5529,31.5706,31.5353,31.5706,68500.0
2014-08-28 10:45:00,35.78,35.84,35.77,35.83,101700.0,31.5706,31.6235,31.5617,31.6147,101700.0
2014-08-28 10:50:00,35.82,35.83,35.79,35.8,116200.0,31.6059,31.6147,31.5794,31.5882,116200.0
2014-08-28 10:55:00,35.8,35.88,35.8,35.87,70900.0,31.5882,31.6588,31.5882,31.65,70900.0
2014-08-28 11:00:00,35.88,35.94,35.88,35.94,76200.0,31.6588,31.7117,31.6588,31.7117,76200.0
2014-08-28 11:05:00,35.93,35.95,35.89,35.89,87100.0,31.7029,31.7206,31.6676,31.6676,87100.0
2014-08-28 11:10:00,35.9,35.94,35.89,35.94,24100.0,31.6765,31.7117,31.6676,31.7117,24100.0
2014-08-28 11:15:00,35.94,35.95,35.88,35.89,101100.0,31.7117,31.7206,31.6588,31.6676,101100.0
2014-08-28 11:20:00,35.88,35.9,35.87,35.9,47500.0,31.6588,31.6765,31.65,31.6765,47500.0
2014-08-28 11:25:00,35.9,35.94,35.9,35.94,44400.0,31.6765,31.7117,31.6765,31.7117,44400.0
2014-08-28 11:30:00,35.94,35.98,35.94,35.98,78000.0,31.7117,31.747,31.7117,31.747,78000.0
2014-08-28 11:35:00,35.97,36.0,35.97,35.97,81100.0,31.7382,31.7647,31.7382,31.7382,81100.0
2014-08-28 11:40:00,35.98,36.0,35.97,35.99,53500.0,31.747,31.7647,31.7382,31.7559,53500.0
2014-08-28 11:45:00,35.99,36.01,35.97,35.99,44400.0,31.7559,31.7735,31.7382,31.7559,44400.0
2014-08-28 11:50:00,35.98,36.03,35.98,36.0,65100.0,31.747,31.7912,31.747,31.7647,65100.0
2014-08-28 11:55:00,36.01,36.04,36.0,36.02,87500.0,31.7735,31.8,31.7647,31.7823,87500.0
2014-08-28 12:00:00,36.02,36.02,36.0,36.02,45500.0,31.7823,31.7823,31.7647,31.7823,45500.0
2014-08-28 12:05:00,36.02,36.02,36.01,36.02,20600.0,31.7823,31.7823,31.7735,31.7823,20600.0
2014-08-28 12:10:00,36.02,36.05,36.01,36.04,64500.0,31.7823,31.8088,31.7735,31.8,64500.0
2014-08-28 12:15:00,36.03,36.09,36.02,36.07,91600.0,31.7912,31.8441,31.7823,31.8265,91600.0
2014-08-28 12:20:00,36.07,36.11,36.05,36.08,131500.0,31.8265,31.8617,31.8088,31.8353,131500.0
2014-08-28 12:25:00,36.08,36.09,36.04,36.06,51900.0,31.8353,31.8441,31.8,31.8176,51900.0
2014-08-28 12:30:00,36.07,36.07,36.03,36.03,27300.0,31.8265,31.8265,31.7912,31.7912,27300.0
2014-08-28 12:35:00,36.04,36.04,36.01,36.02,49000.0,31.8,31.8,31.7735,31.7823,49000.0
2014-08-28 12:40:00,36.02,36.05,36.02,36.04,22600.0,31.7823,31.8088,31.7823,31.8,22600.0
2014-08-28 12:45:00,36.05,36.05,36.01,36.01,46100.0,31.8088,31.8088,31.7735,31.7735,46100.0
2014-08-28 12:50:00,36.02,36.04,36.0,36.03,29900.0,31.7823,31.8,31.7647,31.7912,29900.0
2014-08-28 12:55:00,36.04,36.04,36.0,36.01,31000.0,31.8,31.8,31.7647,31.7735,31000.0
2014-08-28 13:00:00,36.0,36.01,35.95,35.95,57800.0,31.7647,31.7735,31.7206,31.7206,57800.0
2014-08-28 13:05:00,35.95,35.95,35.9,35.93,67600.0,31.7206,31.7206,31.6765,31.7029,67600.0
2014-08-28 13:10:00,35.94,35.96,35.92,35.93,91500.0,31.7117,31.7294,31.6941,31.7029,91500.0
2014-08-28 13:15:00,35.94,36.01,35.94,35.97,63500.0,31.7117,31.7735,31.7117,31.7382,63500.0
2014-08-28 13:20:00,35.97,36.0,35.95,35.98,36900.0,31.7382,31.7647,31.7206,31.747,36900.0
2014-08-28 13:25:00,35.98,36.0,35.97,35.98,23900.0,31.747,31.7647,31.7382,31.747,23900.0
2014-08-28 13:30:00,35.98,36.02,35.98,36.02,23200.0,31.747,31.7823,31.747,31.7823,23200.0
2014-08-28 13:35:00,36.02,36.02,35.97,35.98,22800.0,31.7823,31.7823,31.7382,31.747,22800.0
2014-08-28 13:40:00,35.98,36.01,35.98,36.0,34400.0,31.747,31.7735,31.747,31.7647,34400.0
2014-08-28 13:45:00,36.0,36.04,36.0,36.03,32800.0,31.7647,31.8,31.7647,31.7912,32800.0
2014-08-28 13:50:00,36.03,36.04,36.01,36.03,21500.0,31.7912,31.8,31.7735,31.7912,21500.0
2014-08-28 13:55:00,36.03,36.03,35.98,35.98,46000.0,31.7912,31.7912,31.747,31.747,46000.0
2014-08-28 14:00:00,35.97,35.99,35.97,35.98,34900.0,31.7382,31.7559,31.7382,31.747,34900.0
2014-08-28 14:05:00,35.98,36.01,35.98,35.99,25500.0,31.747,31.7735,31.747,31.7559,25500.0
2014-08-28 14:10:00,36.0,36.04,35.99,36.04,37400.0,31.7647,31.8,31.7559,31.8,37400.0
2014-08-28 14:15:00,36.04,36.04,36.01,36.02,23800.0,31.8,31.8,31.7735,31.7823,23800.0
2014-08-28 14:20:00,36.02,36.04,36.02,36.03,16700.0,31.7823,31.8,31.7823,31.7912,16700.0
2014-08-28 14:25:00,36.02,36.05,36.02,36.05,35200.0,31.7823,31.8088,31.7823,31.8088,35200.0
2014-08-28 14:30:00,36.04,36.05,36.01,36.05,40800.0,31.8,31.8088,31.7735,31.8088,40800.0
2014-08-28 14:35:00,36.05,36.05,36.0,36.01,30200.0,31.8088,31.8088,31.7647,31.7735,30200.0
2014-08-28 14:40:00,36.01,36.03,36.01,36.02,63900.0,31.7735,31.7912,31.7735,31.7823,63900.0
2014-08-28 14:45:00,36.02,36.04,36.01,36.04,56900.0,31.7823,31.8,31.7735,31.8,56900.0
2014-08-28 14:50:00,36.04,36.06,36.04,36.05,51200.0,31.8,31.8176,31.8,31.8088,51200.0
2014-08-28 14:55:00,36.05,36.06,36.03,36.03,31200.0,31.8088,31.8176,31.7912,31.7912,31200.0
2014-08-28 15:00:00,36.03,36.05,36.02,36.05,74300.0,31.7912,31.8088,31.7823,31.8088,74300.0
2014-08-28 15:05:00,36.04,36.06,36.04,36.05,46300.0,31.8,31.8176,31.8,31.8088,46300.0
2014-08-28 15:10:00,36.06,36.06,36.04,36.04,32900.0,31.8176,31.8176,31.8,31.8,32900.0
2014-08-28 15:15:00,36.03,36.08,36.03,36.08,42600.0,31.7912,31.8353,31.7912,31.8353,42600.0
2014-08-28 15:20:00,36.08,36.1,36.07,36.09,37000.0,31.8353,31.8529,31.8265,31.8441,37000.0
2014-08-28 15:25:00,36.09,36.1,36.08,36.09,31200.0,31.8441,31.8529,31.8353,31.8441,31200.0
2014-08-28 15:30:00,36.09,36.12,36.09,36.11,77400.0,31.8441,31.8706,31.8441,31.8617,77400.0
2014-08-28 15:35:00,36.11,36.15,36.1,36.11,131700.0,31.8617,31.897,31.8529,31.8617,131700.0
2014-08-28 15:40:00,36.11,36.14,36.11,36.12,131000.0,31.8617,31.8882,31.8617,31.8706,131000.0
2014-08-28 15:45:00,36.13,36.17,36.13,36.15,181900.0,31.8794,31.9147,31.8794,31.897,181900.0
2014-08-28 15:50:00,36.15,36.17,36.13,36.15,280700.0,31.897,31.9147,31.8794,31.897,280700.0
2014-08-28 15:55:00,36.16,36.17,36.14,36.15,485400.0,31.9059,31.9147,31.8882,31.897,485400.0
2014-08-29 09:30:00,36.3,36.31,36.2,36.22,126900.0,32.0294,32.0382,31.9412,31.9588,126900.0
2014-08-29 09:35:00,36.22,36.29,36.2,36.22,70300.0,31.9588,32.0206,31.9412,31.9588,70300.0
2014-08-29 09:40:00,36.22,36.24,36.18,36.2,65200.0,31.9588,31.9765,31.9235,31.9412,65200.0
2014-08-29 09:45:00,36.2,36.23,36.17,36.2,72200.0,31.9412,31.9676,31.9147,31.9412,72200.0
2014-08-29 09:50:00,36.2,36.23,36.16,36.2,62800.0,31.9412,31.9676,31.9059,31.9412,62800.0
2014-08-29 09:55:00,36.2,36.22,36.19,36.2,50300.0,31.9412,31.9588,31.9323,31.9412,50300.0
2014-08-29 10:00:00,36.2,36.22,36.19,36.19,40600.0,31.9412,31.9588,31.9323,31.9323,40600.0
2014-08-29 10:05:00,36.2,36.22,36.17,36.18,49700.0,31.9412,31.9588,31.9147,31.9235,49700.0
2014-08-29 10:10:00,36.19,36.22,36.18,36.19,62000.0,31.9323,31.9588,31.9235,31.9323,62000.0
2014-08-29 10:15:00,36.19,36.23,36.17,36.17,37700.0,31.9323,31.9676,31.9147,31.9147,37700.0
2014-08-29 10:20:00,36.17,36.23,36.16,36.22,42900.0,31.9147,31.9676,31.9059,31.9588,42900.0
2014-08-29 10:25:00,36.22,36.25,36.22,36.24,29800.0,31.9588,31.9853,31.9588,31.9765,29800.0
2014-08-29 10:30:00,36.23,36.3,36.23,36.29,43800.0,31.9676,32.0294,31.9676,32.0206,43800.0
2014-08-29 10:35:00,36.3,36.32,36.29,36.29,28400.0,32.0294,32.047,32.0206,32.0206,28400.0
2014-08-29 10:40:00,36.29,36.29,36.25,36.25,20800.0,32.0206,32.0206,31.9853,31.9853,20800.0
2014-08-29 10:45:00,36.25,36.32,36.25,36.31,22000.0,31.9853,32.047,31.9853,32.0382,22000.0
2014-08-29 10:50:00,36.32,36.32,36.27,36.28,28800.0,32.047,32.047,32.0029,32.0117,28800.0
2014-08-29 10:55:00,36.28,36.32,36.26,36.32,24200.0,32.0117,32.047,31.9941,32.047,24200.0
2014-08-29 11:00:00,36.32,36.33,36.3,36.3,25900.0,32.047,32.0559,32.0294,32.0294,25900.0
2014-08-29 11:05:00,36.31,36.35,36.3,36.35,78800.0,32.0382,32.0735,32.0294,32.0735,78800.0
2014-08-29 11:10:00,36.35,36.39,36.34,36.39,61500.0,32.0735,32.1088,32.0647,32.1088,61500.0
2014-08-29 11:15:00,36.39,36.39,36.36,36.36,27900.0,32.1088,32.1088,32.0823,32.0823,27900.0
2014-08-29 11:20:00,36.36,36.39,36.35,36.36,27100.0,32.0823,32.1088,32.0735,32.0823,27100.0
2014-08-29 11:25:00,36.36,36.36,36.3,36.35,44000.0,32.0823,32.0823,32.0294,32.0735,44000.0
2014-08-29 11:30:00,36.35,36.38,36.33,36.38,39700.0,32.0735,32.1,32.0559,32.1,39700.0
2014-08-29 11:35:00,36.38,36.4,36.37,36.4,54500.0,32.1,32.1176,32.0912,32.1176,54500.0
2014-08-29 11:40:00,36.4,36.41,36.38,36.4,38700.0,32.1176,32.1265,32.1,32.1176,38700.0
2014-08-29 11:45:00,36.4,36.41,36.38,36.39,31500.0,32.1176,32.1265,32.1,32.1088,31500.0
2014-08-29 11:50:00,36.4,36.41,36.39,36.41,15400.0,32.1176,32.1265,32.1088,32.1265,15400.0
2014-08-29 11:55:00,36.41,36.46,36.41,36.45,84400.0,32.1265,32.1706,32.1265,32.1617,84400.0
2014-08-29 12:00:00,36.45,36.48,36.42,36.43,37800.0,32.1617,32.1882,32.1353,32.1441,37800.0
2014-08-29 12:05:00,36.42,36.43,36.42,36.43,15600.0,32.1353,32.1441,32.1353,32.1441,15600.0
2014-08-29 12:10:00,36.43,36.43,36.37,36.38,56800.0,32.1441,32.1441,32.0912,32.1,56800.0
2014-08-29 12:15:00,36.37,36.38,36.36,36.36,9100.0,32.0912,32.1,32.0823,32.0823,9100.0
2014-08-29 12:20:00,36.36,36.36,36.31,36.33,21300.0,32.0823,32.0823,32.0382,32.0559,21300.0
2014-08-29 12:25:00,36.32,36.33,36.3,36.32,17500.0,32.047,32.0559,32.0294,32.047,17500.0
2014-08-29 12:30:00,36.31,36.35,36.3,36.33,40400.0,32.0382,32.0735,32.0294,32.0559,40400.0
2014-08-29 12:35:00,36.34,36.34,36.31,36.33,23800.0,32.0647,32.0647,32.0382,32.0559,23800.0
2014-08-29 12:40:00,36.32,36.36,36.32,36.36,12700.0,32.047,32.0823,32.047,32.0823,12700.0
2014-08-29 12:45:00,36.36,36.38,36.35,36.38,40000.0,32.0823,32.1,32.0735,32.1,40000.0
2014-08-29 12:50:00,36.37,36.4,36.37,36.39,26900.0,32.0912,32.1176,32.0912,32.1088,26900.0
2014-08-29 12:55:00,36.39,36.4,36.38,36.39,17000.0,32.1088,32.1176,32.1,32.1088,17000.0
2014-08-29 13:00:00,36.39,36.41,36.37,36.41,27900.0,32.1088,32.1265,32.0912,32.1265,27900.0
2014-08-29 13:05:00,36.4,36.41,36.32,36.34,61400.0,32.1176,32.1265,32.047,32.0647,61400.0
2014-08-29 13:10:00,36.34,36.34,36.3,36.32,12900.0,32.0647,32.0647,32.0294,32.047,12900.0
2014-08-29 13:15:00,36.32,36.33,36.31,36.32,15000.0,32.047,32.0559,32.0382,32.047,15000.0
2014-08-29 13:20:00,36.31,36.32,36.3,36.3,39100.0,32.0382,32.047,32.0294,32.0294,39100.0
2014-08-29 13:25:00,36.3,36.33,36.3,36.32,16100.0,32.0294,32.0559,32.0294,32.047,16100.0
2014-08-29 13:30:00,36.31,36.32,36.3,36.32,22100.0,32.0382,32.047,32.0294,32.047,22100.0
2014-08-29 13:35:00,36.32,36.32,36.3,36.3,12800.0,32.047,32.047,32.0294,32.0294,12800.0
2014-08-29 13:40:00,36.3,36.32,36.3,36.3,16100.0,32.0294,32.047,32.0294,32.0294,16100.0
2014-08-29 13:45:00,36.31,36.31,36.3,36.31,7300.0,32.0382,32.0382,32.0294,32.0382,7300.0
2014-08-29 13:50:00,36.31,36.31,36.28,36.3,24200.0,32.0382,32.0382,32.0117,32.0294,24200.0
2014-08-29 13:55:00,36.3,36.31,36.3,36.31,3800.0,32.0294,32.0382,32.0294,32.0382,3800.0
2014-08-29 14:00:00,36.31,36.31,36.29,36.29,26400.0,32.0382,32.0382,32.0206,32.0206,26400.0
2014-08-29 14:05:00,36.3,36.32,36.29,36.3,35200.0,32.0294,32.047,32.0206,32.0294,35200.0
2014-08-29 14:10:00,36.3,36.31,36.29,36.3,34200.0,32.0294,32.0382,32.0206,32.0294,34200.0
2014-08-29 14:15:00,36.31,36.33,36.3,36.32,22300.0,32.0382,32.0559,32.0294,32.047,22300.0
2014-08-29 14:20:00,36.31,36.32,36.3,36.31,22600.0,32.0382,32.047,32.0294,32.0382,22600.0
2014-08-29 14:25:00,36.3,36.31,36.28,36.3,42600.0,32.0294,32.0382,32.0117,32.0294,42600.0
2014-08-29 14:30:00,36.29,36.3,36.26,36.26,35200.0,32.0206,32.0294,31.9941,31.9941,35200.0
2014-08-29 14:35:00,36.27,36.31,36.26,36.3,59500.0,32.0029,32.0382,31.9941,32.0294,59500.0
2014-08-29 14:40:00,36.3,36.31,36.29,36.29,38500.0,32.0294,32.0382,32.0206,32.0206,38500.0
2014-08-29 14:45:00,36.29,36.3,36.29,36.3,30800.0,32.0206,32.0294,32.0206,32.0294,30800.0
2014-08-29 14:50:00,36.3,36.31,36.29,36.29,31300.0,32.0294,32.0382,32.0206,32.0206,31300.0
2014-08-29 14:55:00,36.3,36.3,36.26,36.26,29100.0,32.0294,32.0294,31.9941,31.9941,29100.0
2014-08-29 15:00:00,36.27,36.29,36.26,36.28,27400.0,32.0029,32.0206,31.9941,32.0117,27400.0
2014-08-29 15:05:00,36.28,36.29,36.26,36.27,37200.0,32.0117,32.0206,31.9941,32.0029,37200.0
2014-08-29 15:10:00,36.27,36.29,36.27,36.29,34800.0,32.0029,32.0206,32.0029,32.0206,34800.0
2014-08-29 15:15:00,36.28,36.31,36.28,36.3,32200.0,32.0117,32.0382,32.0117,32.0294,32200.0
2014-08-29 15:20:00,36.29,36.31,36.28,36.31,25700.0,32.0206,32.0382,32.0117,32.0382,25700.0
2014-08-29 15:25:00,36.3,36.33,36.28,36.29,137200.0,32.0294,32.0559,32.0117,32.0206,137200.0
2014-08-29 15:30:00,36.29,36.34,36.28,36.34,89300.0,32.0206,32.0647,32.0117,32.0647,89300.0
2014-08-29 15:35:00,36.34,36.37,36.34,36.34,70900.0,32.0647,32.0912,32.0647,32.0647,70900.0
2014-08-29 15:40:00,36.34,36.36,36.33,36.36,84800.0,32.0647,32.0823,32.0559,32.0823,84800.0
2014-08-29 15:45:00,36.36,36.38,36.35,36.37,106300.0,32.0823,32.1,32.0735,32.0912,106300.0
2014-08-29 15:50:00,36.37,36.41,36.37,36.38,196200.0,32.0912,32.1265,32.0912,32.1,196200.0
2014-08-29 15:55:00,36.38,36.39,36.37,36.37,295000.0,32.1,32.1088,32.0912,32.0912,295000.0
2014-09-02 09:30:00,36.04,36.22,35.8,35.88,461400.0,31.8,31.9588,31.5882,31.6588,461400.0
2014-09-02 09:35:00,35.87,35.91,35.77,35.89,235300.0,31.65,31.6853,31.5617,31.6676,235300.0
2014-09-02 09:40:00,35.89,36.05,35.87,36.01,207700.0,31.6676,31.8088,31.65,31.7735,207700.0
2014-09-02 09:45:00,36.01,36.02,35.89,35.94,101200.0,31.7735,31.7823,31.6676,31.7117,101200.0
2014-09-02 09:50:00,35.94,35.94,35.87,35.88,149300.0,31.7117,31.7117,31.65,31.6588,149300.0
2014-09-02 09:55:00,35.88,35.88,35.82,35.83,116700.0,31.6588,31.6588,31.6059,31.6147,116700.0
2014-09-02 10:00:00,35.84,35.85,35.76,35.78,196600.0,31.6235,31.6323,31.5529,31.5706,196600.0
2014-09-02 10:05:00,35.78,35.8,35.69,35.71,231700.0,31.5706,31.5882,31.4912,31.5088,231700.0
2014-09-02 10:10:00,35.71,35.74,35.66,35.73,320700.0,31.5088,31.5353,31.4647,31.5265,320700.0
2014-09-02 10:15:00,35.73,35.76,35.71,35.76,107200.0,31.5265,31.5529,31.5088,31.5529,107200.0
2014-09-02 10:20:00,35.75,35.8,35.74,35.76,169700.0,31.5441,31.5882,31.5353,31.5529,169700.0
2014-09-02 10:25:00,35.75,35.77,35.74,35.76,169700.0,31.5441,31.5617,31.5353,31.5529,169700.0
2014-09-02 10:30:00,35.76,35.78,35.75,35.78,83300.0,31.5529,31.5706,31.5441,31.5706,83300.0
2014-09-02 10:35:00,35.77,35.78,35.75,35.75,127300.0,31.5617,31.5706,31.5441,31.5441,127300.0
2014-09-02 10:40:00,35.76,35.77,35.73,35.77,180000.0,31.5529,31.5617,31.5265,31.5617,180000.0
2014-09-02 10:45:00,35.76,35.79,35.74,35.75,88700.0,31.5529,31.5794,31.5353,31.5441,88700.0
2014-09-02 10:50:00,35.76,35.78,35.74,35.75,139400.0,31.5529,31.5706,31.5353,31.5441,139400.0
2014-09-02 10:55:00,35.75,35.79,35.75,35.77,48000.0,31.5441,31.5794,31.5441,31.5617,48000.0
2014-09-02 11:00:00,35.76,35.79,35.73,35.75,126100.0,31.5529,31.5794,31.5265,31.5441,126100.0
2014-09-02 11:05:00,35.76,35.76,35.74,35.75,119100.0,31.5529,31.5529,31.5353,31.5441,119100.0
2014-09-02 11:10:00,35.76,35.76,35.74,35.76,70300.0,31.5529,31.5529,31.5353,31.5529,70300.0
2014-09-02 11:15:00,35.75,35.76,35.74,35.75,100000.0,31.5441,31.5529,31.5353,31.5441,100000.0
2014-09-02 11:20:00,35.75,35.81,35.75,35.78,161300.0,31.5441,31.597,31.5441,31.5706,161300.0
2014-09-02 11:25:00,35.78,35.81,35.75,35.76,35800.0,31.5706,31.597,31.5441,31.5529,35800.0
2014-09-02 11:30:00,35.76,35.79,35.75,35.79,89400.0,31.5529,31.5794,31.5441,31.5794,89400.0
2014-09-02 11:35:00,35.79,35.81,35.78,35.8,97000.0,31.5794,31.597,31.5706,31.5882,97000.0
2014-09-02 11:40:00,35.81,35.81,35.77,35.79,88000.0,31.597,31.597,31.5617,31.5794,88000.0
2014-09-02 11:45:00,35.79,35.79,35.7,35.71,70300.0,31.5794,31.5794,31.5,31.5088,70300.0
2014-09-02 11:50:00,35.7,35.71,35.62,35.62,149300.0,31.5,31.5088,31.4294,31.4294,149300.0
2014-09-02 11:55:00,35.62,35.66,35.58,35.65,110600.0,31.4294,31.4647,31.3941,31.4559,110600.0
2014-09-02 12:00:00,35.65,35.66,35.6,35.64,63800.0,31.4559,31.4647,31.4117,31.447,63800.0
2014-09-02 12:05:00,35.63,35.64,35.6,35.61,55400.0,31.4382,31.447,31.4117,31.4206,55400.0
2014-09-02 12:10:00,35.62,35.63,35.61,35.62,76100.0,31.4294,31.4382,31.4206,31.4294,76100.0
2014-09-02 12:15:00,35.62,35.63,35.62,35.62,17300.0,31.4294,31.4382,31.4294,31.4294,17300.0
2014-09-02 12:20:00,35.63,35.63,35.58,35.59,57200.0,31.4382,31.4382,31.3941,31.4029,57200.0
2014-09-02 12:25:00,35.59,35.6,35.54,35.55,92700.0,31.4029,31.4117,31.3588,31.3676,92700.0
2014-09-02 12:30:00,35.55,35.55,35.5,35.5,268300.0,31.3676,31.3676,31.3235,31.3235,268300.0
2014-09-02 12:35:00,35.5,35.51,35.47,35.48,153800.0,31.3235,31.3323,31.297,31.3059,153800.0
2014-09-02 12:40:00,35.48,35.5,35.48,35.49,79300.0,31.3059,31.3235,31.3059,31.3147,79300.0
2014-09-02 12:45:00,35.49,35.49,35.45,35.47,99300.0,31.3147,31.3147,31.2794,31.297,99300.0
2014-09-02 12:50:00,35.46,35.52,35.46,35.52,36300.0,31.2882,31.3412,31.2882,31.3412,36300.0
2014-09-02 12:55:00,35.52,35.53,35.48,35.53,84500.0,31.3412,31.35,31.3059,31.35,84500.0
2014-09-02 13:00:00,35.52,35.55,35.51,35.51,72500.0,31.3412,31.3676,31.3323,31.3323,72500.0
2014-09-02 13:05:00,35.52,35.55,35.51,35.52,54300.0,31.3412,31.3676,31.3323,31.3412,54300.0
2014-09-02 13:10:00,35.52,35.55,35.51,35.53,77900.0,31.3412,31.3676,31.3323,31.35,77900.0
2014-09-02 13:15:00,35.54,35.55,35.52,35.55,46600.0,31.3588,31.3676,31.3412,31.3676,46600.0
2014-09-02 13:20:00,35.56,35.57,35.54,35.54,52800.0,31.3765,31.3853,31.3588,31.3588,52800.0
2014-09-02 13:25:00,35.55,35.57,35.55,35.56,47800.0,31.3676,31.3853,31.3676,31.3765,47800.0
2014-09-02 13:30:00,35.55,35.56,35.48,35.48,85800.0,31.3676,31.3765,31.3059,31.3059,85800.0
2014-09-02 13:35:00,35.49,35.53,35.46,35.52,155900.0,31.3147,31.35,31.2882,31.3412,155900.0
2014-09-02 13:40:00,35.52,35.56,35.52,35.53,71300.0,31.3412,31.3765,31.3412,31.35,71300.0
2014-09-02 13:45:00,35.53,35.58,35.52,35.56,61200.0,31.35,31.3941,31.3412,31.3765,61200.0
2014-09-02 13:50:00,35.56,35.59,35.55,35.58,67900.0,31.3765,31.4029,31.3676,31.3941,67900.0
2014-09-02 13:55:00,35.58,35.62,35.58,35.58,172900.0,31.3941,31.4294,31.3941,31.3941,172900.0
2014-09-02 14:00:00,35.58,35.6,35.55,35.56,57100.0,31.3941,31.4117,31.3676,31.3765,57100.0
2014-09-02 14:05:00,35.56,35.58,35.55,35.58,44700.0,31.3765,31.3941,31.3676,31.3941,44700.0
2014-09-02 14:10:00,35.58,35.59,35.56,35.58,48800.0,31.3941,31.4029,31.3765,31.3941,48800.0
2014-09-02 14:15:00,35.58,35.59,35.56,35.57,60600.0,31.3941,31.4029,31.3765,31.3853,60600.0
2014-09-02 14:20:00,35.56,35.58,35.54,35.56,91300.0,31.3765,31.3941,31.3588,31.3765,91300.0
2014-09-02 14:25:00,35.56,35.56,35.52,35.55,44700.0,31.3765,31.3765,31.3412,31.3676,44700.0
2014-09-02 14:30:00,35.55,35.56,35.5,35.51,65500.0,31.3676,31.3765,31.3235,31.3323,65500.0
2014-09-02 14:35:00,35.5,35.51,35.46,35.5,138400.0,31.3235,31.3323,31.2882,31.3235,138400.0
2014-09-02 14:40:00,35.5,35.5,35.45,35.45,60200.0,31.3235,31.3235,31.2794,31.2794,60200.0
2014-09-02 14:45:00,35.46,35.49,35.45,35.47,59800.0,31.2882,31.3147,31.2794,31.297,59800.0
2014-09-02 14:50:00,35.47,35.51,35.47,35.49,64000.0,31.297,31.3323,31.297,31.3147,64000.0
2014-09-02 14:55:00,35.5,35.52,35.49,35.49,55900.0,31.3235,31.3412,31.3147,31.3147,55900.0
2014-09-02 15:00:00,35.5,35.5,35.49,35.5,36600.0,31.3235,31.3235,31.3147,31.3235,36600.0
2014-09-02 15:05:00,35.5,35.53,35.49,35.53,108200.0,31.3235,31.35,31.3147,31.35,108200.0
2014-09-02 15:10:00,35.52,35.53,35.51,35.51,41600.0,31.3412,31.35,31.3323,31.3323,41600.0
2014-09-02 15:15:00,35.51,35.53,35.51,35.52,96300.0,31.3323,31.35,31.3323,31.3412,96300.0
2014-09-02 15:20:00,35.53,35.53,35.52,35.53,37400.0,31.35,31.35,31.3412,31.35,37400.0
2014-09-02 15:25:00,35.52,35.55,35.5,35.5,153100.0,31.3412,31.3676,31.3235,31.3235,153100.0
2014-09-02 15:30:00,35.5,35.51,35.46,35.48,237800.0,31.3235,31.3323,31.2882,31.3059,237800.0
2014-09-02 15:35:00,35.48,35.51,35.47,35.47,169300.0,31.3059,31.3323,31.297,31.297,169300.0
2014-09-02 15:40:00,35.47,35.5,35.47,35.48,233700.0,31.297,31.3235,31.297,31.3059,233700.0
2014-09-02 15:45:00,35.49,35.5,35.47,35.48,316800.0,31.3147,31.3235,31.297,31.3059,316800.0
2014-09-02 15:50:00,35.48,35.51,35.47,35.47,331900.0,31.3059,31.3323,31.297,31.297,331900.0
2014-09-02 15:55:00,35.48,35.49,35.47,35.48,566300.0,31.3059,31.3147,31.297,31.3059,566300.0
2014-09-03 09:30:00,35.62,35.66,35.53,35.59,213700.0,31.4294,31.4647,31.35,31.4029,213700.0
2014-09-03 09:35:00,35.6,35.6,35.52,35.53,110800.0,31.4117,31.4117,31.3412,31.35,110800.0
2014-09-03 09:40:00,35.53,35.54,35.46,35.48,142300.0,31.35,31.3588,31.2882,31.3059,142300.0
2014-09-03 09:45:00,35.48,35.55,35.48,35.51,57600.0,31.3059,31.3676,31.3059,31.3323,57600.0
2014-09-03 09:50:00,35.5,35.53,35.46,35.48,65000.0,31.3235,31.35,31.2882,31.3059,65000.0
2014-09-03 09:55:00,35.48,35.5,35.46,35.5,36000.0,31.3059,31.3235,31.2882,31.3235,36000.0
2014-09-03 10:00:00,35.48,35.51,35.45,35.46,83600.0,31.3059,31.3323,31.2794,31.2882,83600.0
2014-09-03 10:05:00,35.47,35.5,35.45,35.49,69100.0,31.297,31.3235,31.2794,31.3147,69100.0
2014-09-03 10:10:00,35.49,35.57,35.49,35.56,66600.0,31.3147,31.3853,31.3147,31.3765,66600.0
2014-09-03 10:15:00,35.56,35.58,35.5,35.5,62100.0,31.3765,31.3941,31.3235,31.3235,62100.0
2014-09-03 10:20:00,35.51,35.55,35.5,35.51,48800.0,31.3323,31.3676,31.3235,31.3323,48800.0
2014-09-03 10:25:00,35.51,35.54,35.48,35.54,60300.0,31.3323,31.3588,31.3059,31.3588,60300.0
2014-09-03 10:30:00,35.54,35.54,35.49,35.49,44500.0,31.3588,31.3588,31.3147,31.3147,44500.0
2014-09-03 10:35:00,35.49,35.53,35.49,35.52,46600.0,31.3147,31.35,31.3147,31.3412,46600.0
2014-09-03 10:40:00,35.52,35.57,35.51,35.56,45300.0,31.3412,31.3853,31.3323,31.3765,45300.0
2014-09-03 10:45:00,35.55,35.57,35.55,35.56,55200.0,31.3676,31.3853,31.3676,31.3765,55200.0
2014-09-03 10:50:00,35.55,35.56,35.5,35.51,35500.0,31.3676,31.3765,31.3235,31.3323,35500.0
2014-09-03 10:55:00,35.5,35.51,35.45,35.46,39400.0,31.3235,31.3323,31.2794,31.2882,39400.0
2014-09-03 11:00:00,35.47,35.55,35.47,35.54,68100.0,31.297,31.3676,31.297,31.3588,68100.0
2014-09-03 11:05:00,35.53,35.55,35.51,35.52,66300.0,31.35,31.3676,31.3323,31.3412,66300.0
2014-09-03 11:10:00,35.52,35.53,35.51,35.53,39000.0,31.3412,31.35,31.3323,31.35,39000.0
2014-09-03 11:15:00,35.52,35.53,35.51,35.52,29700.0,31.3412,31.35,31.3323,31.3412,29700.0
2014-09-03 11:20:00,35.52,35.52,35.49,35.5,69900.0,31.3412,31.3412,31.3147,31.3235,69900.0
2014-09-03 11:25:00,35.51,35.51,35.45,35.45,109500.0,31.3323,31.3323,31.2794,31.2794,109500.0
2014-09-03 11:30:00,35.46,35.46,35.43,35.45,81700.0,31.2882,31.2882,31.2617,31.2794,81700.0
2014-09-03 11:35:00,35.46,35.48,35.45,35.46,53700.0,31.2882,31.3059,31.2794,31.2882,53700.0
2014-09-03 11:40:00,35.45,35.47,35.41,35.41,55100.0,31.2794,31.297,31.2441,31.2441,55100.0
2014-09-03 11:45:00,35.41,35.44,35.41,35.43,32600.0,31.2441,31.2706,31.2441,31.2617,32600.0
2014-09-03 11:50:00,35.43,35.47,35.42,35.45,41900.0,31.2617,31.297,31.2529,31.2794,41900.0
2014-09-03 11:55:00,35.45,35.47,35.41,35.43,61400.0,31.2794,31.297,31.2441,31.2617,61400.0
2014-09-03 12:00:00,35.42,35.45,35.41,35.45,40600.0,31.2529,31.2794,31.2441,31.2794,40600.0
2014-09-03 12:05:00,35.45,35.47,35.44,35.46,35900.0,31.2794,31.297,31.2706,31.2882,35900.0
2014-09-03 12:10:00,35.45,35.48,35.45,35.45,67300.0,31.2794,31.3059,31.2794,31.2794,67300.0
2014-09-03 12:15:00,35.45,35.45,35.43,35.44,37000.0,31.2794,31.2794,31.2617,31.2706,37000.0
2014-09-03 12:20:00,35.43,35.5,35.43,35.48,95500.0,31.2617,31.3235,31.2617,31.3059,95500.0
2014-09-03 12:25:00,35.5,35.51,35.48,35.5,109800.0,31.3235,31.3323,31.3059,31.3235,109800.0
2014-09-03 12:30:00,35.49,35.51,35.46,35.47,51200.0,31.3147,31.3323,31.2882,31.297,51200.0
2014-09-03 12:35:00,35.46,35.47,35.45,35.46,27700.0,31.2882,31.297,31.2794,31.2882,27700.0
2014-09-03 12:40:00,35.47,35.5,35.47,35.48,36600.0,31.297,31.3235,31.297,31.3059,36600.0
2014-09-03 12:45:00,35.49,35.5,35.46,35.48,32000.0,31.3147,31.3235,31.2882,31.3059,32000.0
2014-09-03 12:50:00,35.48,35.51,35.48,35.48,82700.0,31.3059,31.3323,31.3059,31.3059,82700.0
2014-09-03 12:55:00,35.49,35.5,35.48,35.49,31400.0,31.3147,31.3235,31.3059,31.3147,31400.0
2014-09-03 13:00:00,35.48,35.49,35.47,35.49,26900.0,31.3059,31.3147,31.297,31.3147,26900.0
2014-09-03 13:05:00,35.49,35.52,35.48,35.5,44000.0,31.3147,31.3412,31.3059,31.3235,44000.0
2014-09-03 13:10:00,35.51,35.52,35.48,35.49,80000.0,31.3323,31.3412,31.3059,31.3147,80000.0
2014-09-03 13:15:00,35.48,35.49,35.44,35.45,39700.0,31.3059,31.3147,31.2706,31.2794,39700.0
2014-09-03 13:20:00,35.45,35.46,35.43,35.44,25800.0,31.2794,31.2882,31.2617,31.2706,25800.0
2014-09-03 13:25:00,35.44,35.48,35.43,35.47,45200.0,31.2706,31.3059,31.2617,31.297,45200.0
2014-09-03 13:30:00,35.47,35.52,35.46,35.48,45700.0,31.297,31.3412,31.2882,31.3059,45700.0
2014-09-03 13:35:00,35.48,35.49,35.47,35.47,22700.0,31.3059,31.3147,31.297,31.297,22700.0
2014-09-03 13:40:00,35.48,35.48,35.46,35.46,13700.0,31.3059,31.3059,31.2882,31.2882,13700.0
2014-09-03 13:45:00,35.47,35.5,35.46,35.48,44200.0,31.297,31.3235,31.2882,31.3059,44200.0
2014-09-03 13:50:00,35.48,35.49,35.46,35.46,55300.0,31.3059,31.3147,31.2882,31.2882,55300.0
2014-09-03 13:55:00,35.46,35.47,35.45,35.45,19700.0,31.2882,31.297,31.2794,31.2794,19700.0
2014-09-03 14:00:00,35.45,35.49,35.45,35.49,38000.0,31.2794,31.3147,31.2794,31.3147,38000.0
2014-09-03 14:05:00,35.48,35.49,35.46,35.46,26900.0,31.3059,31.3147,31.2882,31.2882,26900.0
2014-09-03 14:10:00,35.46,35.47,35.44,35.46,207900.0,31.2882,31.297,31.2706,31.2882,207900.0
2014-09-03 14:15:00,35.45,35.46,35.44,35.45,82700.0,31.2794,31.2882,31.2706,31.2794,82700.0
2014-09-03 14:20:00,35.45,35.46,35.41,35.41,39700.0,31.2794,31.2882,31.2441,31.2441,39700.0
2014-09-03 14:25:00,35.42,35.42,35.35,35.37,127000.0,31.2529,31.2529,31.1912,31.2088,127000.0
2014-09-03 14:30:00,35.38,35.4,35.37,35.4,37100.0,31.2176,31.2353,31.2088,31.2353,37100.0
2014-09-03 14:35:00,35.4,35.42,35.34,35.35,98900.0,31.2353,31.2529,31.1823,31.1912,98900.0
2014-09-03 14:40:00,35.35,35.36,35.33,35.34,41600.0,31.1912,31.2,31.1735,31.1823,41600.0
2014-09-03 14:45:00,35.33,35.34,35.29,35.29,79800.0,31.1735,31.1823,31.1382,31.1382,79800.0
2014-09-03 14:50:00,35.3,35.3,35.27,35.27,51100.0,31.147,31.147,31.1206,31.1206,51100.0
2014-09-03 14:55:00,35.27,35.28,35.25,35.25,47600.0,31.1206,31.1294,31.1029,31.1029,47600.0
2014-09-03 15:00:00,35.25,35.26,35.23,35.23,82100.0,31.1029,31.1117,31.0853,31.0853,82100.0
2014-09-03 15:05:00,35.23,35.3,35.21,35.27,172800.0,31.0853,31.147,31.0676,31.1206,172800.0
2014-09-03 15:10:00,35.27,35.28,35.22,35.23,64000.0,31.1206,31.1294,31.0765,31.0853,64000.0
2014-09-03 15:15:00,35.23,35.29,35.23,35.28,68700.0,31.0853,31.1382,31.0853,31.1294,68700.0
2014-09-03 15:20:00,35.28,35.3,35.25,35.26,105200.0,31.1294,31.147,31.1029,31.1117,105200.0
2014-09-03 15:25:00,35.27,35.28,35.25,35.26,55300.0,31.1206,31.1294,31.1029,31.1117,55300.0
2014-09-03 15:30:00,35.25,35.28,35.25,35.28,94100.0,31.1029,31.1294,31.1029,31.1294,94100.0
2014-09-03 15:35:00,35.28,35.32,35.28,35.31,80400.0,31.1294,31.1647,31.1294,31.1559,80400.0
2014-09-03 15:40:00,35.31,35.31,35.3,35.3,78100.0,31.1559,31.1559,31.147,31.147,78100.0
2014-09-03 15:45:00,35.31,35.32,35.27,35.27,257200.0,31.1559,31.1647,31.1206,31.1206,257200.0
2014-09-03 15:50:00,35.27,35.3,35.26,35.3,249300.0,31.1206,31.147,31.1117,31.147,249300.0
2014-09-03 15:55:00,35.3,35.31,35.29,35.29,377800.0,31.147,31.1559,31.1382,31.1382,377800.0
2014-09-04 09:30:00,35.25,35.43,35.25,35.34,186800.0,31.1029,31.2617,31.1029,31.1823,186800.0
2014-09-04 09:35:00,35.35,35.42,35.35,35.39,40600.0,31.1912,31.2529,31.1912,31.2265,40600.0
2014-09-04 09:40:00,35.39,35.4,35.35,35.4,51100.0,31.2265,31.2353,31.1912,31.2353,51100.0
2014-09-04 09:45:00,35.4,35.48,35.4,35.44,94200.0,31.2353,31.3059,31.2353,31.2706,94200.0
2014-09-04 09:50:00,35.44,35.49,35.43,35.45,42000.0,31.2706,31.3147,31.2617,31.2794,42000.0
2014-09-04 09:55:00,35.43,35.48,35.43,35.45,36900.0,31.2617,31.3059,31.2617,31.2794,36900.0
2014-09-04 10:00:00,35.46,35.48,35.41,35.44,86800.0,31.2882,31.3059,31.2441,31.2706,86800.0
2014-09-04 10:05:00,35.45,35.51,35.45,35.51,30800.0,31.2794,31.3323,31.2794,31.3323,30800.0
2014-09-04 10:10:00,35.5,35.55,35.48,35.55,52400.0,31.3235,31.3676,31.3059,31.3676,52400.0
2014-09-04 10:15:00,35.54,35.55,35.49,35.5,36400.0,31.3588,31.3676,31.3147,31.3235,36400.0
2014-09-04 10:20:00,35.5,35.52,35.5,35.5,35800.0,31.3235,31.3412,31.3235,31.3235,35800.0
2014-09-04 10:25:00,35.5,35.54,35.49,35.54,67800.0,31.3235,31.3588,31.3147,31.3588,67800.0
2014-09-04 10:30:00,35.54,35.54,35.52,35.54,45300.0,31.3588,31.3588,31.3412,31.3588,45300.0
2014-09-04 10:35:00,35.53,35.56,35.53,35.56,63500.0,31.35,31.3765,31.35,31.3765,63500.0
2014-09-04 10:40:00,35.56,35.56,35.54,35.55,32900.0,31.3765,31.3765,31.3588,31.3676,32900.0
2014-09-04 10:45:00,35.56,35.62,35.55,35.61,95200.0,31.3765,31.4294,31.3676,31.4206,95200.0
2014-09-04 10:50:00,35.61,35.62,35.6,35.61,29600.0,31.4206,31.4294,31.4117,31.4206,29600.0
2014-09-04 10:55:00,35.61,35.64,35.61,35.63,86900.0,31.4206,31.447,31.4206,31.4382,86900.0
2014-09-04 11:00:00,35.63,35.67,35.62,35.65,74300.0,31.4382,31.4735,31.4294,31.4559,74300.0
2014-09-04 11:05:00,35.65,35.65,35.6,35.6,64700.0,31.4559,31.4559,31.4117,31.4117,64700.0
2014-09-04 11:10:00,35.6,35.62,35.53,35.55,126300.0,31.4117,31.4294,31.35,31.3676,126300.0
2014-09-04 11:15:00,35.55,35.56,35.53,35.54,38000.0,31.3676,31.3765,31.35,31.3588,38000.0
2014-09-04 11:20:00,35.54,35.59,35.54,35.55,88200.0,31.3588,31.4029,31.3588,31.3676,88200.0
2014-09-04 11:25:00,35.55,35.55,35.51,35.52,58600.0,31.3676,31.3676,31.3323,31.3412,58600.0
2014-09-04 11:30:00,35.52,35.55,35.5,35.53,59800.0,31.3412,31.3676,31.3235,31.35,59800.0
2014-09-04 11:35:00,35.53,35.55,35.52,35.55,32400.0,31.35,31.3676,31.3412,31.3676,32400.0
2014-09-04 11:40:00,35.55,35.55,35.52,35.53,32000.0,31.3676,31.3676,31.3412,31.35,32000.0
2014-09-04 11:45:00,35.53,35.54,35.52,35.52,47200.0,31.35,31.3588,31.3412,31.3412,47200.0
2014-09-04 11:50:00,35.52,35.55,35.52,35.54,31200.0,31.3412,31.3676,31.3412,31.3588,31200.0
2014-09-04 11:55:00,35.54,35.54,35.52,35.52,24300.0,31.3588,31.3588,31.3412,31.3412,24300.0
2014-09-04 12:00:00,35.52,35.55,35.52,35.54,44400.0,31.3412,31.3676,31.3412,31.3588,44400.0
2014-09-04 12:05:00,35.55,35.56,35.53,35.54,37000.0,31.3676,31.3765,31.35,31.3588,37000.0
2014-09-04 12:10:00,35.54,35.56,35.54,35.55,73400.0,31.3588,31.3765,31.3588,31.3676,73400.0
2014-09-04 12:15:00,35.55,35.55,35.52,35.53,21500.0,31.3676,31.3676,31.3412,31.35,21500.0
2014-09-04 12:20:00,35.52,35.54,35.5,35.5,22100.0,31.3412,31.3588,31.3235,31.3235,22100.0
2014-09-04 12:25:00,35.5,35.51,35.46,35.5,55600.0,31.3235,31.3323,31.2882,31.3235,55600.0
2014-09-04 12:30:00,35.49,35.5,35.47,35.47,16300.0,31.3147,31.3235,31.297,31.297,16300.0
2014-09-04 12:35:00,35.47,35.5,35.47,35.48,18800.0,31.297,31.3235,31.297,31.3059,18800.0
2014-09-04 12:40:00,35.49,35.51,35.49,35.5,24700.0,31.3147,31.3323,31.3147,31.3235,24700.0
2014-09-04 12:45:00,35.51,35.52,35.51,35.52,18700.0,31.3323,31.3412,31.3323,31.3412,18700.0
2014-09-04 12:50:00,35.51,35.52,35.5,35.51,26300.0,31.3323,31.3412,31.3235,31.3323,26300.0
2014-09-04 12:55:00,35.5,35.5,35.47,35.48,26800.0,31.3235,31.3235,31.297,31.3059,26800.0
2014-09-04 13:00:00,35.48,35.48,35.46,35.48,41400.0,31.3059,31.3059,31.2882,31.3059,41400.0
2014-09-04 13:05:00,35.48,35.49,35.46,35.46,26500.0,31.3059,31.3147,31.2882,31.2882,26500.0
2014-09-04 13:10:00,35.47,35.48,35.46,35.47,15800.0,31.297,31.3059,31.2882,31.297,15800.0
2014-09-04 13:15:00,35.47,35.48,35.47,35.48,6500.0,31.297,31.3059,31.297,31.3059,6500.0
2014-09-04 13:20:00,35.48,35.48,35.46,35.47,33400.0,31.3059,31.3059,31.2882,31.297,33400.0
2014-09-04 13:25:00,35.47,35.48,35.46,35.47,15900.0,31.297,31.3059,31.2882,31.297,15900.0
2014-09-04 13:30:00,35.47,35.48,35.45,35.45,38700.0,31.297,31.3059,31.2794,31.2794,38700.0
2014-09-04 13:35:00,35.45,35.46,35.41,35.41,54300.0,31.2794,31.2882,31.2441,31.2441,54300.0
2014-09-04 13:40:00,35.41,35.43,35.4,35.43,34000.0,31.2441,31.2617,31.2353,31.2617,34000.0
2014-09-04 13:45:00,35.42,35.44,35.4,35.42,54100.0,31.2529,31.2706,31.2353,31.2529,54100.0
2014-09-04 13:50:00,35.42,35.43,35.41,35.43,46600.0,31.2529,31.2617,31.2441,31.2617,46600.0
2014-09-04 13:55:00,35.43,35.43,35.41,35.42,32900.0,31.2617,31.2617,31.2441,31.2529,32900.0
2014-09-04 14:00:00,35.41,35.43,35.41,35.43,18500.0,31.2441,31.2617,31.2441,31.2617,18500.0
2014-09-04 14:05:00,35.43,35.43,35.4,35.4,37100.0,31.2617,31.2617,31.2353,31.2353,37100.0
2014-09-04 14:10:00,35.4,35.41,35.38,35.39,46100.0,31.2353,31.2441,31.2176,31.2265,46100.0
2014-09-04 14:15:00,35.38,35.39,35.36,35.37,36300.0,31.2176,31.2265,31.2,31.2088,36300.0
2014-09-04 14:20:00,35.37,35.38,35.33,35.34,29000.0,31.2088,31.2176,31.1735,31.1823,29000.0
2014-09-04 14:25:00,35.33,35.34,35.3,35.31,25100.0,31.1735,31.1823,31.147,31.1559,25100.0
2014-09-04 14:30:00,35.31,35.33,35.3,35.3,58000.0,31.1559,31.1735,31.147,31.147,58000.0
2014-09-04 14:35:00,35.3,35.31,35.28,35.28,39300.0,31.147,31.1559,31.1294,31.1294,39300.0
2014-09-04 14:40:00,35.29,35.3,35.27,35.28,27000.0,31.1382,31.147,31.1206,31.1294,27000.0
2014-09-04 14:45:00,35.28,35.31,35.26,35.26,54000.0,31.1294,31.1559,31.1117,31.1117,54000.0
2014-09-04 14:50:00,35.26,35.27,35.25,35.26,36500.0,31.1117,31.1206,31.1029,31.1117,36500.0
2014-09-04 14:55:00,35.26,35.29,35.21,35.22,52700.0,31.1117,31.1382,31.0676,31.0765,52700.0
2014-09-04 15:00:00,35.22,35.23,35.17,35.19,68300.0,31.0765,31.0853,31.0323,31.05,68300.0
2014-09-04 15:05:00,35.19,35.22,35.16,35.16,50300.0,31.05,31.0765,31.0235,31.0235,50300.0
2014-09-04 15:10:00,35.17,35.17,35.09,35.09,93900.0,31.0323,31.0323,30.9617,30.9617,93900.0
2014-09-04 15:15:00,35.09,35.12,35.05,35.06,98200.0,30.9617,30.9882,30.9265,30.9353,98200.0
2014-09-04 15:20:00,35.06,35.1,35.06,35.08,88200.0,30.9353,30.9706,30.9353,30.9529,88200.0
2014-09-04 15:25:00,35.08,35.13,35.08,35.13,53600.0,30.9529,30.997,30.9529,30.997,53600.0
2014-09-04 15:30:00,35.12,35.13,35.08,35.08,84800.0,30.9882,30.997,30.9529,30.9529,84800.0
2014-09-04 15:35:00,35.08,35.11,35.08,35.1,83500.0,30.9529,30.9794,30.9529,30.9706,83500.0
2014-09-04 15:40:00,35.1,35.11,35.08,35.1,115700.0,30.9706,30.9794,30.9529,30.9706,115700.0
2014-09-04 15:45:00,35.11,35.16,35.1,35.16,234200.0,30.9794,31.0235,30.9706,31.0235,234200.0
2014-09-04 15:50:00,35.16,35.18,35.14,35.18,163900.0,31.0235,31.0412,31.0059,31.0412,163900.0
2014-09-04 15:55:00,35.18,35.22,35.16,35.21,361100.0,31.0412,31.0765,31.0235,31.0676,361100.0
2014-09-05 09:30:00,35.16,35.19,35.08,35.1,150300.0,31.0235,31.05,30.9529,30.9706,150300.0
2014-09-05 09:35:00,35.1,35.1,34.85,34.94,344500.0,30.9706,30.9706,30.75,30.8294,344500.0
2014-09-05 09:40:00,34.94,34.97,34.86,34.96,109800.0,30.8294,30.8559,30.7588,30.847,109800.0
2014-09-05 09:45:00,34.95,34.99,34.92,34.92,97600.0,30.8382,30.8735,30.8117,30.8117,97600.0
2014-09-05 09:50:00,34.91,34.95,34.91,34.93,49700.0,30.8029,30.8382,30.8029,30.8206,49700.0
2014-09-05 09:55:00,34.94,34.99,34.94,34.98,97000.0,30.8294,30.8735,30.8294,30.8647,97000.0
2014-09-05 10:00:00,34.99,35.03,34.96,35.01,168700.0,30.8735,30.9088,30.847,30.8912,168700.0
2014-09-05 10:05:00,35.01,35.03,34.98,35.03,92000.0,30.8912,30.9088,30.8647,30.9088,92000.0
2014-09-05 10:10:00,35.02,35.04,34.98,34.98,117400.0,30.9,30.9176,30.8647,30.8647,117400.0
2014-09-05 10:15:00,34.98,34.98,34.88,34.88,193300.0,30.8647,30.8647,30.7765,30.7765,193300.0
2014-09-05 10:20:00,34.89,34.94,34.86,34.88,129000.0,30.7853,30.8294,30.7588,30.7765,129000.0
2014-09-05 10:25:00,34.88,34.9,34.85,34.87,140800.0,30.7765,30.7941,30.75,30.7676,140800.0
2014-09-05 10:30:00,34.87,34.88,34.8,34.85,136800.0,30.7676,30.7765,30.7059,30.75,136800.0
2014-09-05 10:35:00,34.85,34.87,34.77,34.78,117500.0,30.75,30.7676,30.6794,30.6882,117500.0
2014-09-05 10:40:00,34.78,34.81,34.76,34.8,98100.0,30.6882,30.7147,30.6706,30.7059,98100.0
2014-09-05 10:45:00,34.8,34.81,34.79,34.8,127700.0,30.7059,30.7147,30.697,30.7059,127700.0
2014-09-05 10:50:00,34.8,34.81,34.77,34.77,122900.0,30.7059,30.7147,30.6794,30.6794,122900.0
2014-09-05 10:55:00,34.77,34.79,34.73,34.77,265700.0,30.6794,30.697,30.6441,30.6794,265700.0
2014-09-05 11:00:00,34.77,34.84,34.77,34.82,371700.0,30.6794,30.7412,30.6794,30.7235,371700.0
2014-09-05 11:05:00,34.82,34.87,34.81,34.87,114500.0,30.7235,30.7676,30.7147,30.7676,114500.0
2014-09-05 11:10:00,34.87,34.88,34.83,34.83,58700.0,30.7676,30.7765,30.7323,30.7323,58700.0
2014-09-05 11:15:00,34.84,34.85,34.82,34.83,67400.0,30.7412,30.75,30.7235,30.7323,67400.0
2014-09-05 11:20:00,34.83,34.85,34.8,34.85,41300.0,30.7323,30.75,30.7059,30.75,41300.0
2014-09-05 11:25:00,34.84,34.86,34.84,34.85,86100.0,30.7412,30.7588,30.7412,30.75,86100.0
2014-09-05 11:30:00,34.85,34.91,34.85,34.86,85900.0,30.75,30.8029,30.75,30.7588,85900.0
2014-09-05 11:35:00,34.87,34.89,34.87,34.87,65300.0,30.7676,30.7853,30.7676,30.7676,65300.0
2014-09-05 11:40:00,34.87,34.89,34.86,34.87,78400.0,30.7676,30.7853,30.7588,30.7676,78400.0
2014-09-05 11:45:00,34.87,34.87,34.86,34.87,53600.0,30.7676,30.7676,30.7588,30.7676,53600.0
2014-09-05 11:50:00,34.87,34.88,34.85,34.85,147100.0,30.7676,30.7765,30.75,30.75,147100.0
2014-09-05 11:55:00,34.85,34.9,34.85,34.9,47600.0,30.75,30.7941,30.75,30.7941,47600.0
2014-09-05 12:00:00,34.9,34.91,34.86,34.87,150700.0,30.7941,30.8029,30.7588,30.7676,150700.0
2014-09-05 12:05:00,34.87,34.89,34.84,34.84,151000.0,30.7676,30.7853,30.7412,30.7412,151000.0
2014-09-05 12:10:00,34.84,34.85,34.83,34.84,51100.0,30.7412,30.75,30.7323,30.7412,51100.0
2014-09-05 12:15:00,34.84,34.9,34.84,34.9,260400.0,30.7412,30.7941,30.7412,30.7941,260400.0
2014-09-05 12:20:00,34.9,34.94,34.89,34.94,41900.0,30.7941,30.8294,30.7853,30.8294,41900.0
2014-09-05 12:25:00,34.94,34.96,34.93,34.96,88300.0,30.8294,30.847,30.8206,30.847,88300.0
2014-09-05 12:30:00,34.95,34.96,34.93,34.94,94800.0,30.8382,30.847,30.8206,30.8294,94800.0
2014-09-05 12:35:00,34.94,34.95,34.92,34.93,71800.0,30.8294,30.8382,30.8117,30.8206,71800.0
2014-09-05 12:40:00,34.93,34.97,34.9,34.95,118000.0,30.8206,30.8559,30.7941,30.8382,118000.0
2014-09-05 12:45:00,34.94,34.97,34.94,34.96,90000.0,30.8294,30.8559,30.8294,30.847,90000.0
2014-09-05 12:50:00,34.96,34.96,34.93,34.93,64700.0,30.847,30.847,30.8206,30.8206,64700.0
2014-09-05 12:55:00,34.94,34.95,34.93,34.94,40100.0,30.8294,30.8382,30.8206,30.8294,40100.0
2014-09-05 13:00:00,34.94,34.97,34.94,34.94,82500.0,30.8294,30.8559,30.8294,30.8294,82500.0
2014-09-05 13:05:00,34.95,34.95,34.93,34.93,87500.0,30.8382,30.8382,30.8206,30.8206,87500.0
2014-09-05 13:10:00,34.93,34.94,34.91,34.92,66300.0,30.8206,30.8294,30.8029,30.8117,66300.0
2014-09-05 13:15:00,34.92,34.93,34.89,34.91,75800.0,30.8117,30.8206,30.7853,30.8029,75800.0
2014-09-05 13:20:00,34.91,34.91,34.88,34.88,82300.0,30.8029,30.8029,30.7765,30.7765,82300.0
2014-09-05 13:25:00,34.88,34.9,34.88,34.88,41100.0,30.7765,30.7941,30.7765,30.7765,41100.0
2014-09-05 13:30:00,34.89,34.89,34.86,34.86,56100.0,30.7853,30.7853,30.7588,30.7588,56100.0
2014-09-05 13:35:00,34.86,34.87,34.84,34.85,82200.0,30.7588,30.7676,30.7412,30.75,82200.0
2014-09-05 13:40:00,34.85,34.86,34.82,34.82,90800.0,30.75,30.7588,30.7235,30.7235,90800.0
2014-09-05 13:45:00,34.82,34.83,34.79,34.79,104600.0,30.7235,30.7323,30.697,30.697,104600.0
2014-09-05 13:50:00,34.79,34.85,34.79,34.84,54800.0,30.697,30.75,30.697,30.7412,54800.0
2014-09-05 13:55:00,34.84,34.88,34.84,34.88,122200.0,30.7412,30.7765,30.7412,30.7765,122200.0
2014-09-05 14:00:00,34.88,34.97,34.88,34.97,98400.0,30.7765,30.8559,30.7765,30.8559,98400.0
2014-09-05 14:05:00,34.97,34.98,34.95,34.96,67800.0,30.8559,30.8647,30.8382,30.847,67800.0
2014-09-05 14:10:00,34.95,34.99,34.95,34.97,54500.0,30.8382,30.8735,30.8382,30.8559,54500.0
2014-09-05 14:15:00,34.97,34.97,34.94,34.94,64400.0,30.8559,30.8559,30.8294,30.8294,64400.0
2014-09-05 14:20:00,34.95,34.98,34.95,34.98,119100.0,30.8382,30.8647,30.8382,30.8647,119100.0
2014-09-05 14:25:00,34.97,34.98,34.96,34.97,49400.0,30.8559,30.8647,30.847,30.8559,49400.0
2014-09-05 14:30:00,34.97,34.98,34.95,34.96,70000.0,30.8559,30.8647,30.8382,30.847,70000.0
2014-09-05 14:35:00,34.96,34.97,34.94,34.94,72000.0,30.847,30.8559,30.8294,30.8294,72000.0
2014-09-05 14:40:00,34.95,34.96,34.94,34.96,232700.0,30.8382,30.847,30.8294,30.847,232700.0
2014-09-05 14:45:00,34.96,34.96,34.94,34.95,69500.0,30.847,30.847,30.8294,30.8382,69500.0
2014-09-05 14:50:00,34.95,34.96,34.94,34.95,42800.0,30.8382,30.847,30.8294,30.8382,42800.0
2014-09-05 14:55:00,34.95,34.95,34.94,34.95,49100.0,30.8382,30.8382,30.8294,30.8382,49100.0
2014-09-05 15:00:00,34.95,34.95,34.93,34.95,296800.0,30.8382,30.8382,30.8206,30.8382,296800.0
2014-09-05 15:05:00,34.95,34.97,34.93,34.95,380500.0,30.8382,30.8559,30.8206,30.8382,380500.0
2014-09-05 15:10:00,34.95,35.0,34.94,34.99,43300.0,30.8382,30.8823,30.8294,30.8735,43300.0
2014-09-05 15:15:00,34.98,34.99,34.96,34.97,88300.0,30.8647,30.8735,30.847,30.8559,88300.0
2014-09-05 15:20:00,34.96,34.96,34.93,34.93,80100.0,30.847,30.847,30.8206,30.8206,80100.0
2014-09-05 15:25:00,34.94,34.95,34.93,34.95,48300.0,30.8294,30.8382,30.8206,30.8382,48300.0
2014-09-05 15:30:00,34.95,34.96,34.94,34.95,138800.0,30.8382,30.847,30.8294,30.8382,138800.0
2014-09-05 15:35:00,34.95,34.95,34.88,34.91,297200.0,30.8382,30.8382,30.7765,30.8029,297200.0
2014-09-05 15:40:00,34.91,34.92,34.87,34.91,436400.0,30.8029,30.8117,30.7676,30.8029,436400.0
2014-09-05 15:45:00,34.91,34.97,34.9,34.96,262300.0,30.8029,30.8559,30.7941,30.847,262300.0
2014-09-05 15:50:00,34.96,34.98,34.95,34.95,422800.0,30.847,30.8647,30.8382,30.8382,422800.0
2014-09-05 15:55:00,34.95,35.01,34.93,35.01,905600.0,30.8382,30.8912,30.8206,30.8912,905600.0
2014-09-08 09:30:00,34.96,35.0,34.8,34.83,271900.0,30.847,30.8823,30.7059,30.7323,271900.0
2014-09-08 09:35:00,34.83,34.9,34.81,34.85,85100.0,30.7323,30.7941,30.7147,30.75,85100.0
2014-09-08 09:40:00,34.85,34.96,34.78,34.94,122100.0,30.75,30.847,30.6882,30.8294,122100.0
2014-09-08 09:45:00,34.94,34.98,34.93,34.95,90900.0,30.8294,30.8647,30.8206,30.8382,90900.0
2014-09-08 09:50:00,34.95,34.98,34.95,34.98,50200.0,30.8382,30.8647,30.8382,30.8647,50200.0
2014-09-08 09:55:00,34.98,35.02,34.98,34.98,138800.0,30.8647,30.9,30.8647,30.8647,138800.0
2014-09-08 10:00:00,34.99,35.01,34.96,34.97,79400.0,30.8735,30.8912,30.847,30.8559,79400.0
2014-09-08 10:05:00,34.97,35.01,34.95,34.96,84200.0,30.8559,30.8912,30.8382,30.847,84200.0
2014-09-08 10:10:00,34.95,35.02,34.93,34.98,150000.0,30.8382,30.9,30.8206,30.8647,150000.0
2014-09-08 10:15:00,34.98,34.99,34.88,34.88,102600.0,30.8647,30.8735,30.7765,30.7765,102600.0
2014-09-08 10:20:00,34.88,34.88,34.81,34.85,71900.0,30.7765,30.7765,30.7147,30.75,71900.0
2014-09-08 10:25:00,34.85,34.88,34.82,34.85,91100.0,30.75,30.7765,30.7235,30.75,91100.0
2014-09-08 10:30:00,34.85,34.86,34.81,34.84,43600.0,30.75,30.7588,30.7147,30.7412,43600.0
2014-09-08 10:35:00,34.85,34.85,34.75,34.78,93200.0,30.75,30.75,30.6617,30.6882,93200.0
2014-09-08 10:40:00,34.79,34.88,34.76,34.88,163500.0,30.697,30.7765,30.6706,30.7765,163500.0
2014-09-08 10:45:00,34.87,34.97,34.87,34.94,172000.0,30.7676,30.8559,30.7676,30.8294,172000.0
2014-09-08 10:50:00,34.94,34.95,34.91,34.94,54900.0,30.8294,30.8382,30.8029,30.8294,54900.0
2014-09-08 10:55:00,34.94,35.0,34.94,35.0,56800.0,30.8294,30.8823,30.8294,30.8823,56800.0
2014-09-08 11:00:00,35.0,35.02,34.94,34.95,70700.0,30.8823,30.9,30.8294,30.8382,70700.0
2014-09-08 11:05:00,34.95,34.96,34.94,34.94,87300.0,30.8382,30.847,30.8294,30.8294,87300.0
2014-09-08 11:10:00,34.94,34.95,34.92,34.93,121700.0,30.8294,30.8382,30.8117,30.8206,121700.0
2014-09-08 11:15:00,34.94,34.97,34.93,34.97,70600.0,30.8294,30.8559,30.8206,30.8559,70600.0
2014-09-08 11:20:00,34.97,35.0,34.97,34.99,55000.0,30.8559,30.8823,30.8559,30.8735,55000.0
2014-09-08 11:25:00,34.99,35.0,34.94,34.94,65700.0,30.8735,30.8823,30.8294,30.8294,65700.0
2014-09-08 11:30:00,34.95,34.97,34.94,34.94,55900.0,30.8382,30.8559,30.8294,30.8294,55900.0
2014-09-08 11:35:00,34.94,34.97,34.94,34.97,95700.0,30.8294,30.8559,30.8294,30.8559,95700.0
2014-09-08 11:40:00,34.97,34.99,34.94,34.97,69700.0,30.8559,30.8735,30.8294,30.8559,69700.0
2014-09-08 11:45:00,34.97,35.0,34.96,34.97,101500.0,30.8559,30.8823,30.847,30.8559,101500.0
2014-09-08 11:50:00,34.96,34.97,34.93,34.93,104600.0,30.847,30.8559,30.8206,30.8206,104600.0
2014-09-08 11:55:00,34.93,34.96,34.92,34.96,23500.0,30.8206,30.847,30.8117,30.847,23500.0
2014-09-08 12:00:00,34.96,35.0,34.94,34.95,52200.0,30.847,30.8823,30.8294,30.8382,52200.0
2014-09-08 12:05:00,34.95,34.96,34.94,34.96,48100.0,30.8382,30.847,30.8294,30.847,48100.0
2014-09-08 12:10:00,34.97,34.97,34.94,34.94,21000.0,30.8559,30.8559,30.8294,30.8294,21000.0
2014-09-08 12:15:00,34.95,34.96,34.94,34.94,31500.0,30.8382,30.847,30.8294,30.8294,31500.0
2014-09-08 12:20:00,34.95,34.95,34.93,34.94,40000.0,30.8382,30.8382,30.8206,30.8294,40000.0
2014-09-08 12:25:00,34.95,34.96,34.94,34.95,18400.0,30.8382,30.847,30.8294,30.8382,18400.0
2014-09-08 12:30:00,34.96,34.96,34.95,34.95,37400.0,30.847,30.847,30.8382,30.8382,37400.0
2014-09-08 12:35:00,34.95,34.98,34.95,34.98,38100.0,30.8382,30.8647,30.8382,30.8647,38100.0
2014-09-08 12:40:00,34.97,35.0,34.97,34.98,42500.0,30.8559,30.8823,30.8559,30.8647,42500.0
2014-09-08 12:45:00,34.98,34.99,34.97,34.98,22400.0,30.8647,30.8735,30.8559,30.8647,22400.0
2014-09-08 12:50:00,34.98,34.98,34.96,34.97,24600.0,30.8647,30.8647,30.847,30.8559,24600.0
2014-09-08 12:55:00,34.97,34.97,34.92,34.93,105800.0,30.8559,30.8559,30.8117,30.8206,105800.0
2014-09-08 13:00:00,34.92,34.93,34.9,34.91,19700.0,30.8117,30.8206,30.7941,30.8029,19700.0
2014-09-08 13:05:00,34.91,34.91,34.89,34.9,112700.0,30.8029,30.8029,30.7853,30.7941,112700.0
2014-09-08 13:10:00,34.9,34.91,34.87,34.89,45800.0,30.7941,30.8029,30.7676,30.7853,45800.0
2014-09-08 13:15:00,34.9,34.9,34.85,34.85,44500.0,30.7941,30.7941,30.75,30.75,44500.0
2014-09-08 13:20:00,34.84,34.84,34.8,34.83,37500.0,30.7412,30.7412,30.7059,30.7323,37500.0
2014-09-08 13:25:00,34.83,34.84,34.8,34.8,23900.0,30.7323,30.7412,30.7059,30.7059,23900.0
2014-09-08 13:30:00,34.81,34.82,34.78,34.78,66100.0,30.7147,30.7235,30.6882,30.6882,66100.0
2014-09-08 13:35:00,34.78,34.81,34.78,34.81,31600.0,30.6882,30.7147,30.6882,30.7147,31600.0
2014-09-08 13:40:00,34.8,34.81,34.77,34.79,30800.0,30.7059,30.7147,30.6794,30.697,30800.0
2014-09-08 13:45:00,34.79,34.8,34.76,34.79,32900.0,30.697,30.7059,30.6706,30.697,32900.0
2014-09-08 13:50:00,34.8,34.8,34.76,34.8,51600.0,30.7059,30.7059,30.6706,30.7059,51600.0
2014-09-08 13:55:00,34.79,34.79,34.74,34.76,58300.0,30.697,30.697,30.6529,30.6706,58300.0
2014-09-08 14:00:00,34.76,34.78,34.74,34.78,68800.0,30.6706,30.6882,30.6529,30.6882,68800.0
2014-09-08 14:05:00,34.78,34.79,34.77,34.79,24900.0,30.6882,30.697,30.6794,30.697,24900.0
2014-09-08 14:10:00,34.79,34.8,34.78,34.79,104600.0,30.697,30.7059,30.6882,30.697,104600.0
2014-09-08 14:15:00,34.79,34.81,34.79,34.8,48100.0,30.697,30.7147,30.697,30.7059,48100.0
2014-09-08 14:20:00,34.8,34.81,34.78,34.78,39900.0,30.7059,30.7147,30.6882,30.6882,39900.0
2014-09-08 14:25:00,34.78,34.79,34.76,34.77,20100.0,30.6882,30.697,30.6706,30.6794,20100.0
2014-09-08 14:30:00,34.77,34.79,34.77,34.78,87900.0,30.6794,30.697,30.6794,30.6882,87900.0
2014-09-08 14:35:00,34.78,34.79,34.77,34.78,17000.0,30.6882,30.697,30.6794,30.6882,17000.0
2014-09-08 14:40:00,34.78,34.79,34.77,34.79,37400.0,30.6882,30.697,30.6794,30.697,37400.0
2014-09-08 14:45:00,34.79,34.82,34.78,34.78,104100.0,30.697,30.7235,30.6882,30.6882,104100.0
2014-09-08 14:50:00,34.78,34.8,34.77,34.78,52000.0,30.6882,30.7059,30.6794,30.6882,52000.0
2014-09-08 14:55:00,34.79,34.8,34.78,34.78,29300.0,30.697,30.7059,30.6882,30.6882,29300.0
2014-09-08 15:00:00,34.79,34.83,34.77,34.83,54600.0,30.697,30.7323,30.6794,30.7323,54600.0
2014-09-08 15:05:00,34.82,34.83,34.81,34.83,52900.0,30.7235,30.7323,30.7147,30.7323,52900.0
2014-09-08 15:10:00,34.83,34.86,34.82,34.82,188900.0,30.7323,30.7588,30.7235,30.7235,188900.0
2014-09-08 15:15:00,34.82,34.85,34.82,34.83,100400.0,30.7235,30.75,30.7235,30.7323,100400.0
2014-09-08 15:20:00,34.83,34.84,34.81,34.83,43800.0,30.7323,30.7412,30.7147,30.7323,43800.0
2014-09-08 15:25:00,34.83,34.84,34.8,34.83,58900.0,30.7323,30.7412,30.7059,30.7323,58900.0
2014-09-08 15:30:00,34.84,34.88,34.83,34.88,75600.0,30.7412,30.7765,30.7323,30.7765,75600.0
2014-09-08 15:35:00,34.88,34.93,34.87,34.92,120000.0,30.7765,30.8206,30.7676,30.8117,120000.0
2014-09-08 15:40:00,34.91,34.92,34.89,34.91,129700.0,30.8029,30.8117,30.7853,30.8029,129700.0
2014-09-08 15:45:00,34.91,34.93,34.89,34.93,235800.0,30.8029,30.8206,30.7853,30.8206,235800.0
2014-09-08 15:50:00,34.93,34.94,34.91,34.93,238400.0,30.8206,30.8294,30.8029,30.8206,238400.0
2014-09-08 15:55:00,34.93,34.93,34.87,34.9,351600.0,30.8206,30.8206,30.7676,30.7941,351600.0
2014-09-09 09:30:00,34.68,34.9,34.59,34.85,364500.0,30.6,30.7941,30.5206,30.75,364500.0
2014-09-09 09:35:00,34.86,35.0,34.82,34.99,88800.0,30.7588,30.8823,30.7235,30.8735,88800.0
2014-09-09 09:40:00,34.97,34.97,34.74,34.79,91100.0,30.8559,30.8559,30.6529,30.697,91100.0
2014-09-09 09:45:00,34.78,34.84,34.78,34.81,38700.0,30.6882,30.7412,30.6882,30.7147,38700.0
2014-09-09 09:50:00,34.8,34.81,34.72,34.72,87600.0,30.7059,30.7147,30.6353,30.6353,87600.0
2014-09-09 09:55:00,34.73,34.77,34.68,34.71,73800.0,30.6441,30.6794,30.6,30.6265,73800.0
2014-09-09 10:00:00,34.71,34.76,34.7,34.72,51700.0,30.6265,30.6706,30.6176,30.6353,51700.0
2014-09-09 10:05:00,34.72,34.73,34.68,34.68,37900.0,30.6353,30.6441,30.6,30.6,37900.0
2014-09-09 10:10:00,34.68,34.69,34.64,34.65,50800.0,30.6,30.6088,30.5647,30.5735,50800.0
2014-09-09 10:15:00,34.64,34.67,34.6,34.62,47300.0,30.5647,30.5912,30.5294,30.547,47300.0
2014-09-09 10:20:00,34.63,34.67,34.61,34.67,53100.0,30.5559,30.5912,30.5382,30.5912,53100.0
2014-09-09 10:25:00,34.66,34.71,34.65,34.69,34600.0,30.5823,30.6265,30.5735,30.6088,34600.0
2014-09-09 10:30:00,34.69,34.73,34.67,34.68,42200.0,30.6088,30.6441,30.5912,30.6,42200.0
2014-09-09 10:35:00,34.68,34.73,34.67,34.71,47900.0,30.6,30.6441,30.5912,30.6265,47900.0
2014-09-09 10:40:00,34.71,34.72,34.68,34.69,50800.0,30.6265,30.6353,30.6,30.6088,50800.0
2014-09-09 10:45:00,34.7,34.7,34.63,34.63,52800.0,30.6176,30.6176,30.5559,30.5559,52800.0
2014-09-09 10:50:00,34.63,34.69,34.63,34.69,64200.0,30.5559,30.6088,30.5559,30.6088,64200.0
2014-09-09 10:55:00,34.69,34.7,34.65,34.66,54900.0,30.6088,30.6176,30.5735,30.5823,54900.0
2014-09-09 11:00:00,34.65,34.69,34.65,34.69,31100.0,30.5735,30.6088,30.5735,30.6088,31100.0
2014-09-09 11:05:00,34.69,34.72,34.68,34.69,97000.0,30.6088,30.6353,30.6,30.6088,97000.0
2014-09-09 11:10:00,34.7,34.76,34.69,34.76,43600.0,30.6176,30.6706,30.6088,30.6706,43600.0
2014-09-09 11:15:00,34.77,34.77,34.73,34.74,53000.0,30.6794,30.6794,30.6441,30.6529,53000.0
2014-09-09 11:20:00,34.74,34.77,34.74,34.76,94400.0,30.6529,30.6794,30.6529,30.6706,94400.0
2014-09-09 11:25:00,34.77,34.77,34.73,34.75,47600.0,30.6794,30.6794,30.6441,30.6617,47600.0
2014-09-09 11:30:00,34.75,34.78,34.74,34.76,44100.0,30.6617,30.6882,30.6529,30.6706,44100.0
2014-09-09 11:35:00,34.76,34.78,34.67,34.67,63600.0,30.6706,30.6882,30.5912,30.5912,63600.0
2014-09-09 11:40:00,34.68,34.7,34.63,34.65,66600.0,30.6,30.6176,30.5559,30.5735,66600.0
2014-09-09 11:45:00,34.65,34.68,34.63,34.64,34600.0,30.5735,30.6,30.5559,30.5647,34600.0
2014-09-09 11:50:00,34.64,34.65,34.55,34.56,146200.0,30.5647,30.5735,30.4853,30.4941,146200.0
2014-09-09 11:55:00,34.57,34.61,34.57,34.57,36200.0,30.5029,30.5382,30.5029,30.5029,36200.0
2014-09-09 12:00:00,34.57,34.58,34.54,34.55,69900.0,30.5029,30.5117,30.4765,30.4853,69900.0
2014-09-09 12:05:00,34.55,34.57,34.52,34.52,55300.0,30.4853,30.5029,30.4588,30.4588,55300.0
2014-09-09 12:10:00,34.53,34.58,34.51,34.57,46100.0,30.4676,30.5117,30.45,30.5029,46100.0
2014-09-09 12:15:00,34.58,34.59,34.56,34.57,24200.0,30.5117,30.5206,30.4941,30.5029,24200.0
2014-09-09 12:20:00,34.57,34.61,34.56,34.59,60800.0,30.5029,30.5382,30.4941,30.5206,60800.0
2014-09-09 12:25:00,34.59,34.63,34.58,34.6,148600.0,30.5206,30.5559,30.5117,30.5294,148600.0
2014-09-09 12:30:00,34.6,34.6,34.56,34.58,54600.0,30.5294,30.5294,30.4941,30.5117,54600.0
2014-09-09 12:35:00,34.57,34.57,34.51,34.54,44700.0,30.5029,30.5029,30.45,30.4765,44700.0
2014-09-09 12:40:00,34.54,34.55,34.51,34.54,36600.0,30.4765,30.4853,30.45,30.4765,36600.0
2014-09-09 12:45:00,34.55,34.55,34.52,34.52,31500.0,30.4853,30.4853,30.4588,30.4588,31500.0
2014-09-09 12:50:00,34.52,34.53,34.48,34.49,97400.0,30.4588,30.4676,30.4235,30.4323,97400.0
2014-09-09 12:55:00,34.49,34.52,34.49,34.5,33900.0,30.4323,30.4588,30.4323,30.4412,33900.0
2014-09-09 13:00:00,34.5,34.52,34.48,34.5,51900.0,30.4412,30.4588,30.4235,30.4412,51900.0
2014-09-09 13:05:00,34.5,34.51,34.46,34.47,77900.0,30.4412,30.45,30.4059,30.4147,77900.0
2014-09-09 13:10:00,34.47,34.49,34.41,34.42,82600.0,30.4147,30.4323,30.3617,30.3706,82600.0
2014-09-09 13:15:00,34.42,34.46,34.42,34.43,41600.0,30.3706,30.4059,30.3706,30.3794,41600.0
2014-09-09 13:20:00,34.44,34.45,34.42,34.43,49700.0,30.3882,30.397,30.3706,30.3794,49700.0
2014-09-09 13:25:00,34.44,34.48,34.43,34.48,40200.0,30.3882,30.4235,30.3794,30.4235,40200.0
2014-09-09 13:30:00,34.48,34.52,34.45,34.52,55500.0,30.4235,30.4588,30.397,30.4588,55500.0
2014-09-09 13:35:00,34.52,34.53,34.45,34.49,48500.0,30.4588,30.4676,30.397,30.4323,48500.0
2014-09-09 13:40:00,34.5,34.5,34.47,34.47,36100.0,30.4412,30.4412,30.4147,30.4147,36100.0
2014-09-09 13:45:00,34.47,34.57,34.47,34.56,60400.0,30.4147,30.5029,30.4147,30.4941,60400.0
2014-09-09 13:50:00,34.56,34.57,34.55,34.55,21200.0,30.4941,30.5029,30.4853,30.4853,21200.0
2014-09-09 13:55:00,34.56,34.56,34.52,34.52,48600.0,30.4941,30.4941,30.4588,30.4588,48600.0
2014-09-09 14:00:00,34.52,34.53,34.48,34.48,32900.0,30.4588,30.4676,30.4235,30.4235,32900.0
2014-09-09 14:05:00,34.48,34.49,34.42,34.42,36100.0,30.4235,30.4323,30.3706,30.3706,36100.0
2014-09-09 14:10:00,34.42,34.43,34.4,34.4,34500.0,30.3706,30.3794,30.3529,30.3529,34500.0
2014-09-09 14:15:00,34.41,34.41,34.36,34.36,87400.0,30.3617,30.3617,30.3176,30.3176,87400.0
2014-09-09 14:20:00,34.37,34.37,34.31,34.32,122200.0,30.3265,30.3265,30.2735,30.2823,122200.0
2014-09-09 14:25:00,34.32,34.35,34.28,34.33,114800.0,30.2823,30.3088,30.247,30.2912,114800.0
2014-09-09 14:30:00,34.33,34.34,34.3,34.34,47000.0,30.2912,30.3,30.2647,30.3,47000.0
2014-09-09 14:35:00,34.35,34.39,34.34,34.38,67400.0,30.3088,30.3441,30.3,30.3353,67400.0
2014-09-09 14:40:00,34.39,34.41,34.37,34.37,113200.0,30.3441,30.3617,30.3265,30.3265,113200.0
2014-09-09 14:45:00,34.38,34.4,34.32,34.32,148700.0,30.3353,30.3529,30.2823,30.2823,148700.0
2014-09-09 14:50:00,34.32,34.36,34.32,34.35,82000.0,30.2823,30.3176,30.2823,30.3088,82000.0
2014-09-09 14:55:00,34.34,34.35,34.3,34.33,162100.0,30.3,30.3088,30.2647,30.2912,162100.0
2014-09-09 15:00:00,34.32,34.33,34.25,34.27,159300.0,30.2823,30.2912,30.2206,30.2382,159300.0
2014-09-09 15:05:00,34.27,34.31,34.25,34.27,71400.0,30.2382,30.2735,30.2206,30.2382,71400.0
2014-09-09 15:10:00,34.27,34.3,34.23,34.28,130600.0,30.2382,30.2647,30.2029,30.247,130600.0
2014-09-09 15:15:00,34.29,34.31,34.24,34.27,113200.0,30.2559,30.2735,30.2117,30.2382,113200.0
2014-09-09 15:20:00,34.27,34.28,34.2,34.27,186100.0,30.2382,30.247,30.1765,30.2382,186100.0
2014-09-09 15:25:00,34.28,34.32,34.26,34.3,151500.0,30.247,30.2823,30.2294,30.2647,151500.0
2014-09-09 15:30:00,34.3,34.35,34.3,34.34,238100.0,30.2647,30.3088,30.2647,30.3,238100.0
2014-09-09 15:35:00,34.34,34.34,34.28,34.29,229600.0,30.3,30.3,30.247,30.2559,229600.0
2014-09-09 15:40:00,34.29,34.33,34.28,34.32,222500.0,30.2559,30.2912,30.247,30.2823,222500.0
2014-09-09 15:45:00,34.32,34.41,34.32,34.4,239700.0,30.2823,30.3617,30.2823,30.3529,239700.0
2014-09-09 15:50:00,34.41,34.46,34.41,34.45,231400.0,30.3617,30.4059,30.3617,30.397,231400.0
2014-09-09 15:55:00,34.45,34.46,34.42,34.42,460400.0,30.397,30.4059,30.3706,30.3706,460400.0
2014-09-10 09:30:00,34.35,34.49,34.17,34.2,279900.0,30.3088,30.4323,30.15,30.1765,279900.0
2014-09-10 09:35:00,34.19,34.27,34.02,34.02,272300.0,30.1676,30.2382,30.0176,30.0176,272300.0
2014-09-10 09:40:00,34.03,34.06,33.91,34.01,401800.0,30.0265,30.0529,29.9206,30.0088,401800.0
2014-09-10 09:45:00,34.0,34.13,33.99,34.13,158500.0,30.0,30.1147,29.9912,30.1147,158500.0
2014-09-10 09:50:00,34.13,34.31,34.1,34.2,219900.0,30.1147,30.2735,30.0882,30.1765,219900.0
2014-09-10 09:55:00,34.19,34.28,34.18,34.25,179400.0,30.1676,30.247,30.1588,30.2206,179400.0
2014-09-10 10:00:00,34.25,34.28,34.22,34.23,130300.0,30.2206,30.247,30.1941,30.2029,130300.0
2014-09-10 10:05:00,34.23,34.28,34.19,34.28,80700.0,30.2029,30.247,30.1676,30.247,80700.0
2014-09-10 10:10:00,34.27,34.34,34.23,34.34,147400.0,30.2382,30.3,30.2029,30.3,147400.0
2014-09-10 10:15:00,34.33,34.33,34.27,34.28,68500.0,30.2912,30.2912,30.2382,30.247,68500.0
2014-09-10 10:20:00,34.29,34.36,34.29,34.33,53400.0,30.2559,30.3176,30.2559,30.2912,53400.0
2014-09-10 10:25:00,34.32,34.42,34.29,34.37,94100.0,30.2823,30.3706,30.2559,30.3265,94100.0
2014-09-10 10:30:00,34.38,34.42,34.36,34.41,63300.0,30.3353,30.3706,30.3176,30.3617,63300.0
2014-09-10 10:35:00,34.4,34.41,34.27,34.29,95700.0,30.3529,30.3617,30.2382,30.2559,95700.0
2014-09-10 10:40:00,34.29,34.31,34.25,34.3,138100.0,30.2559,30.2735,30.2206,30.2647,138100.0
2014-09-10 10:45:00,34.31,34.34,34.28,34.32,50200.0,30.2735,30.3,30.247,30.2823,50200.0
2014-09-10 10:50:00,34.32,34.35,34.31,34.32,50000.0,30.2823,30.3088,30.2735,30.2823,50000.0
2014-09-10 10:55:00,34.32,34.34,34.24,34.25,51700.0,30.2823,30.3,30.2117,30.2206,51700.0
2014-09-10 11:00:00,34.24,34.24,34.2,34.2,56400.0,30.2117,30.2117,30.1765,30.1765,56400.0
2014-09-10 11:05:00,34.2,34.24,34.17,34.22,84900.0,30.1765,30.2117,30.15,30.1941,84900.0
2014-09-10 11:10:00,34.23,34.27,34.23,34.27,76800.0,30.2029,30.2382,30.2029,30.2382,76800.0
2014-09-10 11:15:00,34.27,34.28,34.26,34.28,37300.0,30.2382,30.247,30.2294,30.247,37300.0
2014-09-10 11:20:00,34.27,34.27,34.23,34.26,51800.0,30.2382,30.2382,30.2029,30.2294,51800.0
2014-09-10 11:25:00,34.26,34.27,34.23,34.27,74000.0,30.2294,30.2382,30.2029,30.2382,74000.0
2014-09-10 11:30:00,34.27,34.29,34.25,34.26,57900.0,30.2382,30.2559,30.2206,30.2294,57900.0
2014-09-10 11:35:00,34.25,34.29,34.25,34.27,79600.0,30.2206,30.2559,30.2206,30.2382,79600.0
2014-09-10 11:40:00,34.27,34.31,34.27,34.31,60200.0,30.2382,30.2735,30.2382,30.2735,60200.0
2014-09-10 11:45:00,34.3,34.37,34.3,34.37,48300.0,30.2647,30.3265,30.2647,30.3265,48300.0
2014-09-10 11:50:00,34.37,34.41,34.36,34.41,61600.0,30.3265,30.3617,30.3176,30.3617,61600.0
2014-09-10 11:55:00,34.41,34.45,34.37,34.38,81600.0,30.3617,30.397,30.3265,30.3353,81600.0
2014-09-10 12:00:00,34.37,34.39,34.34,34.38,52700.0,30.3265,30.3441,30.3,30.3353,52700.0
2014-09-10 12:05:00,34.39,34.44,34.38,34.42,148000.0,30.3441,30.3882,30.3353,30.3706,148000.0
2014-09-10 12:10:00,34.42,34.45,34.39,34.43,77700.0,30.3706,30.397,30.3441,30.3794,77700.0
2014-09-10 12:15:00,34.43,34.47,34.43,34.47,59800.0,30.3794,30.4147,30.3794,30.4147,59800.0
2014-09-10 12:20:00,34.47,34.47,34.44,34.47,64300.0,30.4147,30.4147,30.3882,30.4147,64300.0
2014-09-10 12:25:00,34.47,34.49,34.43,34.46,64600.0,30.4147,30.4323,30.3794,30.4059,64600.0
2014-09-10 12:30:00,34.46,34.52,34.46,34.52,74000.0,30.4059,30.4588,30.4059,30.4588,74000.0
2014-09-10 12:35:00,34.51,34.52,34.44,34.47,82700.0,30.45,30.4588,30.3882,30.4147,82700.0
2014-09-10 12:40:00,34.46,34.51,34.45,34.51,51100.0,30.4059,30.45,30.397,30.45,51100.0
2014-09-10 12:45:00,34.51,34.52,34.5,34.5,43100.0,30.45,30.4588,30.4412,30.4412,43100.0
2014-09-10 12:50:00,34.49,34.52,34.48,34.49,27600.0,30.4323,30.4588,30.4235,30.4323,27600.0
2014-09-10 12:55:00,34.49,34.52,34.48,34.5,48400.0,30.4323,30.4588,30.4235,30.4412,48400.0
2014-09-10 13:00:00,34.5,34.54,34.48,34.54,58500.0,30.4412,30.4765,30.4235,30.4765,58500.0
2014-09-10 13:05:00,34.54,34.59,34.54,34.58,74400.0,30.4765,30.5206,30.4765,30.5117,74400.0
2014-09-10 13:10:00,34.58,34.62,34.57,34.57,67800.0,30.5117,30.547,30.5029,30.5029,67800.0
2014-09-10 13:15:00,34.57,34.57,34.53,34.55,63400.0,30.5029,30.5029,30.4676,30.4853,63400.0
2014-09-10 13:20:00,34.55,34.55,34.53,34.54,24000.0,30.4853,30.4853,30.4676,30.4765,24000.0
2014-09-10 13:25:00,34.55,34.58,34.54,34.54,51300.0,30.4853,30.5117,30.4765,30.4765,51300.0
2014-09-10 13:30:00,34.54,34.56,34.49,34.49,47700.0,30.4765,30.4941,30.4323,30.4323,47700.0
2014-09-10 13:35:00,34.49,34.51,34.47,34.48,45000.0,30.4323,30.45,30.4147,30.4235,45000.0
2014-09-10 13:40:00,34.48,34.49,34.46,34.47,35700.0,30.4235,30.4323,30.4059,30.4147,35700.0
2014-09-10 13:45:00,34.47,34.52,34.46,34.52,44900.0,30.4147,30.4588,30.4059,30.4588,44900.0
2014-09-10 13:50:00,34.52,34.56,34.51,34.55,40700.0,30.4588,30.4941,30.45,30.4853,40700.0
2014-09-10 13:55:00,34.56,34.56,34.49,34.49,53300.0,30.4941,30.4941,30.4323,30.4323,53300.0
2014-09-10 14:00:00,34.49,34.55,34.48,34.55,49800.0,30.4323,30.4853,30.4235,30.4853,49800.0
2014-09-10 14:05:00,34.55,34.55,34.52,34.52,70300.0,30.4853,30.4853,30.4588,30.4588,70300.0
2014-09-10 14:10:00,34.52,34.56,34.52,34.56,29700.0,30.4588,30.4941,30.4588,30.4941,29700.0
2014-09-10 14:15:00,34.56,34.58,34.52,34.52,59200.0,30.4941,30.5117,30.4588,30.4588,59200.0
2014-09-10 14:20:00,34.52,34.57,34.51,34.55,57900.0,30.4588,30.5029,30.45,30.4853,57900.0
2014-09-10 14:25:00,34.54,34.56,34.51,34.52,100200.0,30.4765,30.4941,30.45,30.4588,100200.0
2014-09-10 14:30:00,34.52,34.52,34.5,34.5,94600.0,30.4588,30.4588,30.4412,30.4412,94600.0
2014-09-10 14:35:00,34.5,34.5,34.46,34.5,72000.0,30.4412,30.4412,30.4059,30.4412,72000.0
2014-09-10 14:40:00,34.5,34.51,34.48,34.51,39400.0,30.4412,30.45,30.4235,30.45,39400.0
2014-09-10 14:45:00,34.5,34.51,34.47,34.48,56400.0,30.4412,30.45,30.4147,30.4235,56400.0
2014-09-10 14:50:00,34.48,34.5,34.48,34.5,42400.0,30.4235,30.4412,30.4235,30.4412,42400.0
2014-09-10 14:55:00,34.51,34.51,34.47,34.51,40200.0,30.45,30.45,30.4147,30.45,40200.0
2014-09-10 15:00:00,34.5,34.54,34.49,34.52,67500.0,30.4412,30.4765,30.4323,30.4588,67500.0
2014-09-10 15:05:00,34.52,34.55,34.52,34.54,36400.0,30.4588,30.4853,30.4588,30.4765,36400.0
2014-09-10 15:10:00,34.54,34.54,34.5,34.51,56500.0,30.4765,30.4765,30.4412,30.45,56500.0
2014-09-10 15:15:00,34.52,34.56,34.51,34.53,58600.0,30.4588,30.4941,30.45,30.4676,58600.0
2014-09-10 15:20:00,34.54,34.55,34.51,34.55,54100.0,30.4765,30.4853,30.45,30.4853,54100.0
2014-09-10 15:25:00,34.55,34.55,34.51,34.54,76800.0,30.4853,30.4853,30.45,30.4765,76800.0
2014-09-10 15:30:00,34.54,34.55,34.52,34.53,71300.0,30.4765,30.4853,30.4588,30.4676,71300.0
2014-09-10 15:35:00,34.53,34.58,34.53,34.55,88600.0,30.4676,30.5117,30.4676,30.4853,88600.0
2014-09-10 15:40:00,34.55,34.56,34.54,34.55,62700.0,30.4853,30.4941,30.4765,30.4853,62700.0
2014-09-10 15:45:00,34.55,34.58,34.53,34.56,173400.0,30.4853,30.5117,30.4676,30.4941,173400.0
2014-09-10 15:50:00,34.57,34.58,34.54,34.58,276400.0,30.5029,30.5117,30.4765,30.5117,276400.0
2014-09-10 15:55:00,34.57,34.59,34.56,34.56,329400.0,30.5029,30.5206,30.4941,30.4941,329400.0
2014-09-11 09:30:00,34.35,34.35,34.12,34.25,188500.0,30.3088,30.3088,30.1059,30.2206,188500.0
2014-09-11 09:35:00,34.25,34.35,34.24,34.26,115600.0,30.2206,30.3088,30.2117,30.2294,115600.0
2014-09-11 09:40:00,34.26,34.38,34.26,34.36,126000.0,30.2294,30.3353,30.2294,30.3176,126000.0
2014-09-11 09:45:00,34.36,34.4,34.34,34.36,99200.0,30.3176,30.3529,30.3,30.3176,99200.0
2014-09-11 09:50:00,34.37,34.44,34.34,34.44,69400.0,30.3265,30.3882,30.3,30.3882,69400.0
2014-09-11 09:55:00,34.44,34.45,34.4,34.44,75500.0,30.3882,30.397,30.3529,30.3882,75500.0
2014-09-11 10:00:00,34.45,34.49,34.44,34.49,69900.0,30.397,30.4323,30.3882,30.4323,69900.0
2014-09-11 10:05:00,34.49,34.52,34.45,34.46,91700.0,30.4323,30.4588,30.397,30.4059,91700.0
2014-09-11 10:10:00,34.46,34.47,34.42,34.46,51500.0,30.4059,30.4147,30.3706,30.4059,51500.0
2014-09-11 10:15:00,34.46,34.52,34.45,34.51,43800.0,30.4059,30.4588,30.397,30.45,43800.0
2014-09-11 10:20:00,34.5,34.53,34.45,34.47,87000.0,30.4412,30.4676,30.397,30.4147,87000.0
2014-09-11 10:25:00,34.48,34.49,34.42,34.45,64700.0,30.4235,30.4323,30.3706,30.397,64700.0
2014-09-11 10:30:00,34.45,34.46,34.41,34.41,37300.0,30.397,30.4059,30.3617,30.3617,37300.0
2014-09-11 10:35:00,34.41,34.45,34.39,34.44,74000.0,30.3617,30.397,30.3441,30.3882,74000.0
2014-09-11 10:40:00,34.44,34.49,34.4,34.49,83400.0,30.3882,30.4323,30.3529,30.4323,83400.0
2014-09-11 10:45:00,34.5,34.53,34.5,34.52,70200.0,30.4412,30.4676,30.4412,30.4588,70200.0
2014-09-11 10:50:00,34.52,34.56,34.52,34.55,84400.0,30.4588,30.4941,30.4588,30.4853,84400.0
2014-09-11 10:55:00,34.54,34.6,34.52,34.6,51100.0,30.4765,30.5294,30.4588,30.5294,51100.0
2014-09-11 11:00:00,34.59,34.65,34.59,34.65,65000.0,30.5206,30.5735,30.5206,30.5735,65000.0
2014-09-11 11:05:00,34.65,34.69,34.63,34.64,100700.0,30.5735,30.6088,30.5559,30.5647,100700.0
2014-09-11 11:10:00,34.64,34.68,34.64,34.64,40600.0,30.5647,30.6,30.5647,30.5647,40600.0
2014-09-11 11:15:00,34.65,34.72,34.63,34.68,74300.0,30.5735,30.6353,30.5559,30.6,74300.0
2014-09-11 11:20:00,34.69,34.7,34.67,34.69,49800.0,30.6088,30.6176,30.5912,30.6088,49800.0
2014-09-11 11:25:00,34.68,34.71,34.66,34.7,85200.0,30.6,30.6265,30.5823,30.6176,85200.0
2014-09-11 11:30:00,34.7,34.73,34.69,34.73,98500.0,30.6176,30.6441,30.6088,30.6441,98500.0
2014-09-11 11:35:00,34.72,34.73,34.69,34.7,60600.0,30.6353,30.6441,30.6088,30.6176,60600.0
2014-09-11 11:40:00,34.7,34.71,34.67,34.67,38500.0,30.6176,30.6265,30.5912,30.5912,38500.0
2014-09-11 11:45:00,34.67,34.7,34.67,34.68,46600.0,30.5912,30.6176,30.5912,30.6,46600.0
2014-09-11 11:50:00,34.68,34.68,34.58,34.58,279900.0,30.6,30.6,30.5117,30.5117,279900.0
2014-09-11 11:55:00,34.58,34.6,34.56,34.57,26600.0,30.5117,30.5294,30.4941,30.5029,26600.0
2014-09-11 12:00:00,34.56,34.58,34.53,34.58,79000.0,30.4941,30.5117,30.4676,30.5117,79000.0
2014-09-11 12:05:00,34.58,34.58,34.55,34.56,33700.0,30.5117,30.5117,30.4853,30.4941,33700.0
2014-09-11 12:10:00,34.55,34.55,34.51,34.52,26300.0,30.4853,30.4853,30.45,30.4588,26300.0
2014-09-11 12:15:00,34.52,34.57,34.52,34.57,39700.0,30.4588,30.5029,30.4588,30.5029,39700.0
2014-09-11 12:20:00,34.57,34.61,34.55,34.59,25300.0,30.5029,30.5382,30.4853,30.5206,25300.0
2014-09-11 12:25:00,34.59,34.64,34.59,34.63,50300.0,30.5206,30.5647,30.5206,30.5559,50300.0
2014-09-11 12:30:00,34.63,34.64,34.58,34.6,120100.0,30.5559,30.5647,30.5117,30.5294,120100.0
2014-09-11 12:35:00,34.6,34.65,34.59,34.61,52000.0,30.5294,30.5735,30.5206,30.5382,52000.0
2014-09-11 12:40:00,34.62,34.63,34.59,34.6,27400.0,30.547,30.5559,30.5206,30.5294,27400.0
2014-09-11 12:45:00,34.61,34.63,34.59,34.59,17500.0,30.5382,30.5559,30.5206,30.5206,17500.0
2014-09-11 12:50:00,34.6,34.65,34.59,34.62,27700.0,30.5294,30.5735,30.5206,30.547,27700.0
2014-09-11 12:55:00,34.62,34.62,34.58,34.59,26300.0,30.547,30.547,30.5117,30.5206,26300.0
2014-09-11 13:00:00,34.59,34.61,34.57,34.57,63100.0,30.5206,30.5382,30.5029,30.5029,63100.0
2014-09-11 13:05:00,34.58,34.59,34.56,34.57,25000.0,30.5117,30.5206,30.4941,30.5029,25000.0
2014-09-11 13:10:00,34.57,34.58,34.53,34.55,30600.0,30.5029,30.5117,30.4676,30.4853,30600.0
2014-09-11 13:15:00,34.55,34.57,34.54,34.56,24700.0,30.4853,30.5029,30.4765,30.4941,24700.0
2014-09-11 13:20:00,34.55,34.55,34.51,34.52,25000.0,30.4853,30.4853,30.45,30.4588,25000.0
2014-09-11 13:25:00,34.52,34.53,34.5,34.53,30000.0,30.4588,30.4676,30.4412,30.4676,30000.0
2014-09-11 13:30:00,34.52,34.55,34.52,34.54,26600.0,30.4588,30.4853,30.4588,30.4765,26600.0
2014-09-11 13:35:00,34.53,34.55,34.52,34.53,40000.0,30.4676,30.4853,30.4588,30.4676,40000.0
2014-09-11 13:40:00,34.54,34.54,34.52,34.54,43200.0,30.4765,30.4765,30.4588,30.4765,43200.0
2014-09-11 13:45:00,34.54,34.55,34.52,34.52,29500.0,30.4765,30.4853,30.4588,30.4588,29500.0
2014-09-11 13:50:00,34.52,34.54,34.51,34.51,28600.0,30.4588,30.4765,30.45,30.45,28600.0
2014-09-11 13:55:00,34.51,34.54,34.51,34.53,21700.0,30.45,30.4765,30.45,30.4676,21700.0
2014-09-11 14:00:00,34.52,34.63,34.52,34.62,76300.0,30.4588,30.5559,30.4588,30.547,76300.0
2014-09-11 14:05:00,34.62,34.65,34.59,34.6,75100.0,30.547,30.5735,30.5206,30.5294,75100.0
2014-09-11 14:10:00,34.6,34.63,34.57,34.57,60200.0,30.5294,30.5559,30.5029,30.5029,60200.0
2014-09-11 14:15:00,34.57,34.62,34.57,34.59,57000.0,30.5029,30.547,30.5029,30.5206,57000.0
2014-09-11 14:20:00,34.58,34.62,34.58,34.6,78200.0,30.5117,30.547,30.5117,30.5294,78200.0
2014-09-11 14:25:00,34.6,34.61,34.58,34.61,168200.0,30.5294,30.5382,30.5117,30.5382,168200.0
2014-09-11 14:30:00,34.62,34.64,34.58,34.58,105800.0,30.547,30.5647,30.5117,30.5117,105800.0
2014-09-11 14:35:00,34.58,34.59,34.54,34.54,60100.0,30.5117,30.5206,30.4765,30.4765,60100.0
2014-09-11 14:40:00,34.54,34.55,34.53,34.53,64500.0,30.4765,30.4853,30.4676,30.4676,64500.0
2014-09-11 14:45:00,34.54,34.57,34.53,34.56,33400.0,30.4765,30.5029,30.4676,30.4941,33400.0
2014-09-11 14:50:00,34.56,34.59,34.55,34.57,85400.0,30.4941,30.5206,30.4853,30.5029,85400.0
2014-09-11 14:55:00,34.57,34.59,34.56,34.57,51500.0,30.5029,30.5206,30.4941,30.5029,51500.0
2014-09-11 15:00:00,34.57,34.64,34.57,34.61,101900.0,30.5029,30.5647,30.5029,30.5382,101900.0
2014-09-11 15:05:00,34.61,34.62,34.58,34.61,52200.0,30.5382,30.547,30.5117,30.5382,52200.0
2014-09-11 15:10:00,34.6,34.64,34.58,34.61,102300.0,30.5294,30.5647,30.5117,30.5382,102300.0
2014-09-11 15:15:00,34.61,34.63,34.57,34.58,103700.0,30.5382,30.5559,30.5029,30.5117,103700.0
2014-09-11 15:20:00,34.57,34.62,34.57,34.61,79100.0,30.5029,30.547,30.5029,30.5382,79100.0
2014-09-11 15:25:00,34.61,34.61,34.58,34.61,75700.0,30.5382,30.5382,30.5117,30.5382,75700.0
2014-09-11 15:30:00,34.61,34.61,34.57,34.59,95700.0,30.5382,30.5382,30.5029,30.5206,95700.0
2014-09-11 15:35:00,34.59,34.59,34.57,34.58,138300.0,30.5206,30.5206,30.5029,30.5117,138300.0
2014-09-11 15:40:00,34.57,34.59,34.57,34.58,172000.0,30.5029,30.5206,30.5029,30.5117,172000.0
2014-09-11 15:45:00,34.57,34.59,34.56,34.59,163300.0,30.5029,30.5206,30.4941,30.5206,163300.0
2014-09-11 15:50:00,34.59,34.6,34.55,34.55,332400.0,30.5206,30.5294,30.4853,30.4853,332400.0
2014-09-11 15:55:00,34.56,34.57,34.55,34.56,288700.0,30.4941,30.5029,30.4853,30.4941,288700.0
2014-09-12 09:30:00,34.39,34.39,34.16,34.32,386300.0,30.3441,30.3441,30.1412,30.2823,386300.0
2014-09-12 09:35:00,34.32,34.42,34.24,34.31,94600.0,30.2823,30.3706,30.2117,30.2735,94600.0
2014-09-12 09:40:00,34.32,34.5,34.32,34.48,84000.0,30.2823,30.4412,30.2823,30.4235,84000.0
2014-09-12 09:45:00,34.47,34.61,34.47,34.61,73300.0,30.4147,30.5382,30.4147,30.5382,73300.0
2014-09-12 09:50:00,34.6,34.6,34.46,34.47,55900.0,30.5294,30.5294,30.4059,30.4147,55900.0
2014-09-12 09:55:00,34.46,34.47,34.44,34.46,40700.0,30.4059,30.4147,30.3882,30.4059,40700.0
2014-09-12 10:00:00,34.46,34.49,34.41,34.42,74600.0,30.4059,30.4323,30.3617,30.3706,74600.0
2014-09-12 10:05:00,34.41,34.47,34.39,34.47,82100.0,30.3617,30.4147,30.3441,30.4147,82100.0
2014-09-12 10:10:00,34.48,34.5,34.46,34.47,50700.0,30.4235,30.4412,30.4059,30.4147,50700.0
2014-09-12 10:15:00,34.46,34.49,34.42,34.42,26800.0,30.4059,30.4323,30.3706,30.3706,26800.0
2014-09-12 10:20:00,34.42,34.45,34.41,34.44,41100.0,30.3706,30.397,30.3617,30.3882,41100.0
2014-09-12 10:25:00,34.44,34.46,34.42,34.42,35900.0,30.3882,30.4059,30.3706,30.3706,35900.0
2014-09-12 10:30:00,34.43,34.46,34.38,34.4,41800.0,30.3794,30.4059,30.3353,30.3529,41800.0
2014-09-12 10:35:00,34.39,34.4,34.33,34.34,59000.0,30.3441,30.3529,30.2912,30.3,59000.0
2014-09-12 10:40:00,34.35,34.36,34.29,34.31,144600.0,30.3088,30.3176,30.2559,30.2735,144600.0
2014-09-12 10:45:00,34.3,34.37,34.29,34.37,61600.0,30.2647,30.3265,30.2559,30.3265,61600.0
2014-09-12 10:50:00,34.37,34.41,34.35,34.41,47000.0,30.3265,30.3617,30.3088,30.3617,47000.0
2014-09-12 10:55:00,34.41,34.41,34.36,34.39,53600.0,30.3617,30.3617,30.3176,30.3441,53600.0
2014-09-12 11:00:00,34.38,34.41,34.36,34.38,59000.0,30.3353,30.3617,30.3176,30.3353,59000.0
2014-09-12 11:05:00,34.39,34.44,34.38,34.44,40900.0,30.3441,30.3882,30.3353,30.3882,40900.0
2014-09-12 11:10:00,34.44,34.47,34.4,34.4,46500.0,30.3882,30.4147,30.3529,30.3529,46500.0
2014-09-12 11:15:00,34.4,34.46,34.4,34.45,45700.0,30.3529,30.4059,30.3529,30.397,45700.0
2014-09-12 11:20:00,34.45,34.45,34.4,34.41,36100.0,30.397,30.397,30.3529,30.3617,36100.0
2014-09-12 11:25:00,34.41,34.41,34.37,34.37,43700.0,30.3617,30.3617,30.3265,30.3265,43700.0
2014-09-12 11:30:00,34.36,34.37,34.33,34.34,58600.0,30.3176,30.3265,30.2912,30.3,58600.0
2014-09-12 11:35:00,34.34,34.4,34.34,34.4,74500.0,30.3,30.3529,30.3,30.3529,74500.0
2014-09-12 11:40:00,34.4,34.46,34.4,34.43,41000.0,30.3529,30.4059,30.3529,30.3794,41000.0
2014-09-12 11:45:00,34.43,34.44,34.39,34.43,76800.0,30.3794,30.3882,30.3441,30.3794,76800.0
2014-09-12 11:50:00,34.42,34.44,34.4,34.42,37200.0,30.3706,30.3882,30.3529,30.3706,37200.0
2014-09-12 11:55:00,34.42,34.46,34.4,34.44,51300.0,30.3706,30.4059,30.3529,30.3882,51300.0
2014-09-12 12:00:00,34.45,34.45,34.4,34.45,39800.0,30.397,30.397,30.3529,30.397,39800.0
2014-09-12 12:05:00,34.45,34.47,34.43,34.45,43800.0,30.397,30.4147,30.3794,30.397,43800.0
2014-09-12 12:10:00,34.45,34.47,34.42,34.47,33600.0,30.397,30.4147,30.3706,30.4147,33600.0
2014-09-12 12:15:00,34.47,34.5,34.46,34.47,42100.0,30.4147,30.4412,30.4059,30.4147,42100.0
2014-09-12 12:20:00,34.48,34.48,34.46,34.46,45200.0,30.4235,30.4235,30.4059,30.4059,45200.0
2014-09-12 12:25:00,34.46,34.49,34.46,34.47,29600.0,30.4059,30.4323,30.4059,30.4147,29600.0
2014-09-12 12:30:00,34.48,34.48,34.41,34.42,37200.0,30.4235,30.4235,30.3617,30.3706,37200.0
2014-09-12 12:35:00,34.41,34.44,34.39,34.4,49000.0,30.3617,30.3882,30.3441,30.3529,49000.0
2014-09-12 12:40:00,34.4,34.41,34.38,34.39,62500.0,30.3529,30.3617,30.3353,30.3441,62500.0
2014-09-12 12:45:00,34.38,34.39,34.36,34.37,32000.0,30.3353,30.3441,30.3176,30.3265,32000.0
2014-09-12 12:50:00,34.37,34.38,34.34,34.34,39700.0,30.3265,30.3353,30.3,30.3,39700.0
2014-09-12 12:55:00,34.34,34.35,34.31,34.34,56900.0,30.3,30.3088,30.2735,30.3,56900.0
2014-09-12 13:00:00,34.33,34.39,34.33,34.36,41000.0,30.2912,30.3441,30.2912,30.3176,41000.0
2014-09-12 13:05:00,34.37,34.37,34.3,34.31,39300.0,30.3265,30.3265,30.2647,30.2735,39300.0
2014-09-12 13:10:00,34.31,34.36,34.29,34.31,36300.0,30.2735,30.3176,30.2559,30.2735,36300.0
2014-09-12 13:15:00,34.3,34.32,34.29,34.3,93800.0,30.2647,30.2823,30.2559,30.2647,93800.0
2014-09-12 13:20:00,34.29,34.31,34.25,34.25,55200.0,30.2559,30.2735,30.2206,30.2206,55200.0
2014-09-12 13:25:00,34.26,34.28,34.25,34.25,42400.0,30.2294,30.247,30.2206,30.2206,42400.0
2014-09-12 13:30:00,34.25,34.27,34.24,34.25,53000.0,30.2206,30.2382,30.2117,30.2206,53000.0
2014-09-12 13:35:00,34.25,34.28,34.24,34.25,45700.0,30.2206,30.247,30.2117,30.2206,45700.0
2014-09-12 13:40:00,34.24,34.3,34.24,34.3,39200.0,30.2117,30.2647,30.2117,30.2647,39200.0
2014-09-12 13:45:00,34.29,34.3,34.26,34.27,31000.0,30.2559,30.2647,30.2294,30.2382,31000.0
2014-09-12 13:50:00,34.26,34.28,34.25,34.27,39400.0,30.2294,30.247,30.2206,30.2382,39400.0
2014-09-12 13:55:00,34.28,34.28,34.24,34.26,41700.0,30.247,30.247,30.2117,30.2294,41700.0
2014-09-12 14:00:00,34.26,34.26,34.23,34.23,44300.0,30.2294,30.2294,30.2029,30.2029,44300.0
2014-09-12 14:05:00,34.24,34.25,34.23,34.25,50100.0,30.2117,30.2206,30.2029,30.2206,50100.0
2014-09-12 14:10:00,34.25,34.27,34.24,34.25,34100.0,30.2206,30.2382,30.2117,30.2206,34100.0
2014-09-12 14:15:00,34.24,34.25,34.21,34.22,51500.0,30.2117,30.2206,30.1853,30.1941,51500.0
2014-09-12 14:20:00,34.23,34.24,34.2,34.22,29400.0,30.2029,30.2117,30.1765,30.1941,29400.0
2014-09-12 14:25:00,34.22,34.22,34.17,34.17,45700.0,30.1941,30.1941,30.15,30.15,45700.0
2014-09-12 14:30:00,34.17,34.21,34.17,34.2,42500.0,30.15,30.1853,30.15,30.1765,42500.0
2014-09-12 14:35:00,34.2,34.21,34.17,34.18,48300.0,30.1765,30.1853,30.15,30.1588,48300.0
2014-09-12 14:40:00,34.17,34.18,34.14,34.17,82200.0,30.15,30.1588,30.1235,30.15,82200.0
2014-09-12 14:45:00,34.18,34.18,34.15,34.18,48600.0,30.1588,30.1588,30.1323,30.1588,48600.0
2014-09-12 14:50:00,34.17,34.18,34.12,34.14,92900.0,30.15,30.1588,30.1059,30.1235,92900.0
2014-09-12 14:55:00,34.13,34.15,34.13,34.15,38100.0,30.1147,30.1323,30.1147,30.1323,38100.0
2014-09-12 15:00:00,34.14,34.15,34.1,34.15,116600.0,30.1235,30.1323,30.0882,30.1323,116600.0
2014-09-12 15:05:00,34.15,34.2,34.15,34.18,83100.0,30.1323,30.1765,30.1323,30.1588,83100.0
2014-09-12 15:10:00,34.18,34.18,34.13,34.13,113000.0,30.1588,30.1588,30.1147,30.1147,113000.0
2014-09-12 15:15:00,34.12,34.18,34.11,34.18,122600.0,30.1059,30.1588,30.097,30.1588,122600.0
2014-09-12 15:20:00,34.19,34.21,34.16,34.16,97900.0,30.1676,30.1853,30.1412,30.1412,97900.0
2014-09-12 15:25:00,34.17,34.18,34.14,34.17,63700.0,30.15,30.1588,30.1235,30.15,63700.0
2014-09-12 15:30:00,34.18,34.19,34.16,34.18,118800.0,30.1588,30.1676,30.1412,30.1588,118800.0
2014-09-12 15:35:00,34.18,34.2,34.17,34.2,74600.0,30.1588,30.1765,30.15,30.1765,74600.0
2014-09-12 15:40:00,34.2,34.2,34.15,34.16,158100.0,30.1765,30.1765,30.1323,30.1412,158100.0
2014-09-12 15:45:00,34.17,34.26,34.16,34.26,203600.0,30.15,30.2294,30.1412,30.2294,203600.0
2014-09-12 15:50:00,34.25,34.27,34.23,34.24,310900.0,30.2206,30.2382,30.2029,30.2117,310900.0
2014-09-12 15:55:00,34.24,34.25,34.23,34.25,360400.0,30.2117,30.2206,30.2029,30.2206,360400.0
2014-09-15 09:30:00,34.24,34.3,34.21,34.3,161600.0,30.2117,30.2647,30.1853,30.2647,161600.0
2014-09-15 09:35:00,34.3,34.31,34.2,34.2,70800.0,30.2647,30.2735,30.1765,30.1765,70800.0
2014-09-15 09:40:00,34.2,34.26,34.13,34.25,94800.0,30.1765,30.2294,30.1147,30.2206,94800.0
2014-09-15 09:45:00,34.25,34.25,34.16,34.18,64100.0,30.2206,30.2206,30.1412,30.1588,64100.0
2014-09-15 09:50:00,34.19,34.19,34.14,34.18,90800.0,30.1676,30.1676,30.1235,30.1588,90800.0
2014-09-15 09:55:00,34.18,34.19,34.14,34.18,89700.0,30.1588,30.1676,30.1235,30.1588,89700.0
2014-09-15 10:00:00,34.17,34.29,34.16,34.29,116900.0,30.15,30.2559,30.1412,30.2559,116900.0
2014-09-15 10:05:00,34.29,34.3,34.21,34.24,86700.0,30.2559,30.2647,30.1853,30.2117,86700.0
2014-09-15 10:10:00,34.24,34.28,34.21,34.26,71300.0,30.2117,30.247,30.1853,30.2294,71300.0
2014-09-15 10:15:00,34.26,34.29,34.25,34.28,61700.0,30.2294,30.2559,30.2206,30.247,61700.0
2014-09-15 10:20:00,34.27,34.29,34.26,34.27,44900.0,30.2382,30.2559,30.2294,30.2382,44900.0
2014-09-15 10:25:00,34.26,34.29,34.22,34.29,52900.0,30.2294,30.2559,30.1941,30.2559,52900.0
2014-09-15 10:30:00,34.29,34.31,34.25,34.25,38600.0,30.2559,30.2735,30.2206,30.2206,38600.0
2014-09-15 10:35:00,34.25,34.27,34.22,34.27,38900.0,30.2206,30.2382,30.1941,30.2382,38900.0
2014-09-15 10:40:00,34.27,34.29,34.23,34.25,29200.0,30.2382,30.2559,30.2029,30.2206,29200.0
2014-09-15 10:45:00,34.24,34.25,34.2,34.22,34700.0,30.2117,30.2206,30.1765,30.1941,34700.0
2014-09-15 10:50:00,34.22,34.26,34.21,34.25,45500.0,30.1941,30.2294,30.1853,30.2206,45500.0
2014-09-15 10:55:00,34.25,34.3,34.24,34.29,26300.0,30.2206,30.2647,30.2117,30.2559,26300.0
2014-09-15 11:00:00,34.29,34.3,34.27,34.28,76000.0,30.2559,30.2647,30.2382,30.247,76000.0
2014-09-15 11:05:00,34.28,34.3,34.24,34.26,47400.0,30.247,30.2647,30.2117,30.2294,47400.0
2014-09-15 11:10:00,34.26,34.29,34.25,34.27,32800.0,30.2294,30.2559,30.2206,30.2382,32800.0
2014-09-15 11:15:00,34.27,34.27,34.22,34.23,32900.0,30.2382,30.2382,30.1941,30.2029,32900.0
2014-09-15 11:20:00,34.22,34.24,34.2,34.2,24000.0,30.1941,30.2117,30.1765,30.1765,24000.0
2014-09-15 11:25:00,34.21,34.24,34.19,34.22,44200.0,30.1853,30.2117,30.1676,30.1941,44200.0
2014-09-15 11:30:00,34.22,34.26,34.22,34.23,31200.0,30.1941,30.2294,30.1941,30.2029,31200.0
2014-09-15 11:35:00,34.23,34.23,34.17,34.18,54100.0,30.2029,30.2029,30.15,30.1588,54100.0
2014-09-15 11:40:00,34.18,34.19,34.16,34.16,44100.0,30.1588,30.1676,30.1412,30.1412,44100.0
2014-09-15 11:45:00,34.17,34.19,34.11,34.17,79800.0,30.15,30.1676,30.097,30.15,79800.0
2014-09-15 11:50:00,34.18,34.22,34.16,34.19,88500.0,30.1588,30.1941,30.1412,30.1676,88500.0
2014-09-15 11:55:00,34.19,34.22,34.19,34.21,25800.0,30.1676,30.1941,30.1676,30.1853,25800.0
2014-09-15 12:00:00,34.21,34.25,34.21,34.24,35800.0,30.1853,30.2206,30.1853,30.2117,35800.0
2014-09-15 12:05:00,34.25,34.27,34.24,34.25,22600.0,30.2206,30.2382,30.2117,30.2206,22600.0
2014-09-15 12:10:00,34.25,34.28,34.24,34.26,50600.0,30.2206,30.247,30.2117,30.2294,50600.0
2014-09-15 12:15:00,34.25,34.25,34.22,34.22,40400.0,30.2206,30.2206,30.1941,30.1941,40400.0
2014-09-15 12:20:00,34.23,34.24,34.2,34.24,35600.0,30.2029,30.2117,30.1765,30.2117,35600.0
2014-09-15 12:25:00,34.24,34.26,34.23,34.23,46000.0,30.2117,30.2294,30.2029,30.2029,46000.0
2014-09-15 12:30:00,34.24,34.25,34.2,34.22,30300.0,30.2117,30.2206,30.1765,30.1941,30300.0
2014-09-15 12:35:00,34.22,34.22,34.18,34.18,26500.0,30.1941,30.1941,30.1588,30.1588,26500.0
2014-09-15 12:40:00,34.18,34.22,34.18,34.21,36300.0,30.1588,30.1941,30.1588,30.1853,36300.0
2014-09-15 12:45:00,34.21,34.24,34.2,34.23,38600.0,30.1853,30.2117,30.1765,30.2029,38600.0
2014-09-15 12:50:00,34.23,34.25,34.2,34.2,33700.0,30.2029,30.2206,30.1765,30.1765,33700.0
2014-09-15 12:55:00,34.2,34.22,34.19,34.2,78600.0,30.1765,30.1941,30.1676,30.1765,78600.0
2014-09-15 13:00:00,34.2,34.22,34.18,34.21,37000.0,30.1765,30.1941,30.1588,30.1853,37000.0
2014-09-15 13:05:00,34.21,34.26,34.21,34.23,28000.0,30.1853,30.2294,30.1853,30.2029,28000.0
2014-09-15 13:10:00,34.23,34.25,34.21,34.22,35600.0,30.2029,30.2206,30.1853,30.1941,35600.0
2014-09-15 13:15:00,34.23,34.25,34.22,34.24,16500.0,30.2029,30.2206,30.1941,30.2117,16500.0
2014-09-15 13:20:00,34.23,34.26,34.22,34.24,23200.0,30.2029,30.2294,30.1941,30.2117,23200.0
2014-09-15 13:25:00,34.25,34.27,34.24,34.24,24400.0,30.2206,30.2382,30.2117,30.2117,24400.0
2014-09-15 13:30:00,34.25,34.28,34.25,34.25,32700.0,30.2206,30.247,30.2206,30.2206,32700.0
2014-09-15 13:35:00,34.25,34.27,34.23,34.26,21700.0,30.2206,30.2382,30.2029,30.2294,21700.0
2014-09-15 13:40:00,34.25,34.29,34.23,34.28,36800.0,30.2206,30.2559,30.2029,30.247,36800.0
2014-09-15 13:45:00,34.28,34.3,34.27,34.27,18200.0,30.247,30.2647,30.2382,30.2382,18200.0
2014-09-15 13:50:00,34.27,34.27,34.22,34.22,34200.0,30.2382,30.2382,30.1941,30.1941,34200.0
2014-09-15 13:55:00,34.22,34.23,34.22,34.22,28900.0,30.1941,30.2029,30.1941,30.1941,28900.0
2014-09-15 14:00:00,34.22,34.24,34.22,34.23,30600.0,30.1941,30.2117,30.1941,30.2029,30600.0
2014-09-15 14:05:00,34.23,34.24,34.22,34.23,34500.0,30.2029,30.2117,30.1941,30.2029,34500.0
2014-09-15 14:10:00,34.24,34.24,34.23,34.24,29100.0,30.2117,30.2117,30.2029,30.2117,29100.0
2014-09-15 14:15:00,34.25,34.29,34.24,34.29,46100.0,30.2206,30.2559,30.2117,30.2559,46100.0
2014-09-15 14:20:00,34.29,34.32,34.29,34.32,53900.0,30.2559,30.2823,30.2559,30.2823,53900.0
2014-09-15 14:25:00,34.32,34.37,34.31,34.37,84200.0,30.2823,30.3265,30.2735,30.3265,84200.0
2014-09-15 14:30:00,34.37,34.38,34.33,34.34,148700.0,30.3265,30.3353,30.2912,30.3,148700.0
2014-09-15 14:35:00,34.34,34.39,34.34,34.37,51100.0,30.3,30.3441,30.3,30.3265,51100.0
2014-09-15 14:40:00,34.37,34.39,34.35,34.36,43200.0,30.3265,30.3441,30.3088,30.3176,43200.0
2014-09-15 14:45:00,34.36,34.36,34.33,34.33,42100.0,30.3176,30.3176,30.2912,30.2912,42100.0
2014-09-15 14:50:00,34.33,34.33,34.31,34.32,45800.0,30.2912,30.2912,30.2735,30.2823,45800.0
2014-09-15 14:55:00,34.31,34.33,34.31,34.33,18800.0,30.2735,30.2912,30.2735,30.2912,18800.0
2014-09-15 15:00:00,34.32,34.33,34.3,34.31,51800.0,30.2823,30.2912,30.2647,30.2735,51800.0
2014-09-15 15:05:00,34.31,34.32,34.27,34.27,47300.0,30.2735,30.2823,30.2382,30.2382,47300.0
2014-09-15 15:10:00,34.27,34.28,34.24,34.24,37100.0,30.2382,30.247,30.2117,30.2117,37100.0
2014-09-15 15:15:00,34.24,34.27,34.23,34.25,47100.0,30.2117,30.2382,30.2029,30.2206,47100.0
2014-09-15 15:20:00,34.25,34.28,34.25,34.27,41400.0,30.2206,30.247,30.2206,30.2382,41400.0
2014-09-15 15:25:00,34.28,34.29,34.25,34.28,41100.0,30.247,30.2559,30.2206,30.247,41100.0
2014-09-15 15:30:00,34.28,34.29,34.26,34.29,45200.0,30.247,30.2559,30.2294,30.2559,45200.0
2014-09-15 15:35:00,34.29,34.29,34.27,34.28,31200.0,30.2559,30.2559,30.2382,30.247,31200.0
2014-09-15 15:40:00,34.28,34.29,34.27,34.27,58800.0,30.247,30.2559,30.2382,30.2382,58800.0
2014-09-15 15:45:00,34.28,34.29,34.25,34.27,74400.0,30.247,30.2559,30.2206,30.2382,74400.0
2014-09-15 15:50:00,34.27,34.31,34.27,34.28,160100.0,30.2382,30.2735,30.2382,30.247,160100.0
2014-09-15 15:55:00,34.28,34.32,34.28,34.31,206700.0,30.247,30.2823,30.247,30.2735,206700.0
2014-09-16 09:30:00,34.3,34.35,34.15,34.25,210900.0,30.2647,30.3088,30.1323,30.2206,210900.0
2014-09-16 09:35:00,34.25,34.35,34.25,34.25,49900.0,30.2206,30.3088,30.2206,30.2206,49900.0
2014-09-16 09:40:00,34.26,34.27,34.16,34.16,57400.0,30.2294,30.2382,30.1412,30.1412,57400.0
2014-09-16 09:45:00,34.16,34.2,34.12,34.16,68100.0,30.1412,30.1765,30.1059,30.1412,68100.0
2014-09-16 09:50:00,34.15,34.23,34.12,34.23,66000.0,30.1323,30.2029,30.1059,30.2029,66000.0
2014-09-16 09:55:00,34.23,34.26,34.21,34.21,52400.0,30.2029,30.2294,30.1853,30.1853,52400.0
2014-09-16 10:00:00,34.21,34.27,34.21,34.22,41100.0,30.1853,30.2382,30.1853,30.1941,41100.0
2014-09-16 10:05:00,34.22,34.29,34.22,34.23,59600.0,30.1941,30.2559,30.1941,30.2029,59600.0
2014-09-16 10:10:00,34.24,34.29,34.2,34.29,45400.0,30.2117,30.2559,30.1765,30.2559,45400.0
2014-09-16 10:15:00,34.29,34.3,34.24,34.26,28700.0,30.2559,30.2647,30.2117,30.2294,28700.0
2014-09-16 10:20:00,34.25,34.25,34.19,34.19,38600.0,30.2206,30.2206,30.1676,30.1676,38600.0
2014-09-16 10:25:00,34.19,34.22,34.17,34.18,42300.0,30.1676,30.1941,30.15,30.1588,42300.0
2014-09-16 10:30:00,34.18,34.24,34.16,34.16,78500.0,30.1588,30.2117,30.1412,30.1412,78500.0
2014-09-16 10:35:00,34.17,34.22,34.16,34.2,32900.0,30.15,30.1941,30.1412,30.1765,32900.0
2014-09-16 10:40:00,34.2,34.21,34.14,34.15,43700.0,30.1765,30.1853,30.1235,30.1323,43700.0
2014-09-16 10:45:00,34.15,34.2,34.14,34.2,34500.0,30.1323,30.1765,30.1235,30.1765,34500.0
2014-09-16 10:50:00,34.19,34.23,34.18,34.23,38200.0,30.1676,30.2029,30.1588,30.2029,38200.0
2014-09-16 10:55:00,34.22,34.23,34.16,34.18,23800.0,30.1941,30.2029,30.1412,30.1588,23800.0
2014-09-16 11:00:00,34.18,34.2,34.15,34.19,32200.0,30.1588,30.1765,30.1323,30.1676,32200.0
2014-09-16 11:05:00,34.19,34.19,34.12,34.12,51400.0,30.1676,30.1676,30.1059,30.1059,51400.0
2014-09-16 11:10:00,34.13,34.18,34.12,34.18,54500.0,30.1147,30.1588,30.1059,30.1588,54500.0
2014-09-16 11:15:00,34.18,34.18,34.14,34.15,25100.0,30.1588,30.1588,30.1235,30.1323,25100.0
2014-09-16 11:20:00,34.16,34.22,34.16,34.21,34200.0,30.1412,30.1941,30.1412,30.1853,34200.0
2014-09-16 11:25:00,34.21,34.29,34.18,34.28,65700.0,30.1853,30.2559,30.1588,30.247,65700.0
2014-09-16 11:30:00,34.29,34.38,34.28,34.37,147700.0,30.2559,30.3353,30.247,30.3265,147700.0
2014-09-16 11:35:00,34.37,34.56,34.37,34.55,306600.0,30.3265,30.4941,30.3265,30.4853,306600.0
2014-09-16 11:40:00,34.55,34.75,34.55,34.67,488100.0,30.4853,30.6617,30.4853,30.5912,488100.0
2014-09-16 11:45:00,34.67,34.93,34.66,34.93,434400.0,30.5912,30.8206,30.5823,30.8206,434400.0
2014-09-16 11:50:00,34.93,35.0,34.86,34.97,239700.0,30.8206,30.8823,30.7588,30.8559,239700.0
2014-09-16 11:55:00,34.97,35.0,34.83,34.86,284400.0,30.8559,30.8823,30.7323,30.7588,284400.0
2014-09-16 12:00:00,34.85,35.0,34.85,34.89,324100.0,30.75,30.8823,30.75,30.7853,324100.0
2014-09-16 12:05:00,34.89,34.9,34.78,34.78,77800.0,30.7853,30.7941,30.6882,30.6882,77800.0
2014-09-16 12:10:00,34.78,34.88,34.78,34.88,74300.0,30.6882,30.7765,30.6882,30.7765,74300.0
2014-09-16 12:15:00,34.88,34.92,34.86,34.9,51400.0,30.7765,30.8117,30.7588,30.7941,51400.0
2014-09-16 12:20:00,34.91,34.99,34.91,34.93,117000.0,30.8029,30.8735,30.8029,30.8206,117000.0
2014-09-16 12:25:00,34.92,35.0,34.91,35.0,129000.0,30.8117,30.8823,30.8029,30.8823,129000.0
2014-09-16 12:30:00,34.99,35.03,34.97,34.99,110700.0,30.8735,30.9088,30.8559,30.8735,110700.0
2014-09-16 12:35:00,34.99,34.99,34.91,34.97,43200.0,30.8735,30.8735,30.8029,30.8559,43200.0
2014-09-16 12:40:00,34.97,34.98,34.88,34.88,62500.0,30.8559,30.8647,30.7765,30.7765,62500.0
2014-09-16 12:45:00,34.89,34.91,34.84,34.88,64800.0,30.7853,30.8029,30.7412,30.7765,64800.0
2014-09-16 12:50:00,34.88,34.9,34.81,34.83,119300.0,30.7765,30.7941,30.7147,30.7323,119300.0
2014-09-16 12:55:00,34.84,34.85,34.81,34.83,35600.0,30.7412,30.75,30.7147,30.7323,35600.0
2014-09-16 13:00:00,34.83,34.95,34.83,34.93,74100.0,30.7323,30.8382,30.7323,30.8206,74100.0
2014-09-16 13:05:00,34.94,34.95,34.88,34.88,83900.0,30.8294,30.8382,30.7765,30.7765,83900.0
2014-09-16 13:10:00,34.89,34.89,34.84,34.85,65900.0,30.7853,30.7853,30.7412,30.75,65900.0
2014-09-16 13:15:00,34.85,34.9,34.85,34.89,76500.0,30.75,30.7941,30.75,30.7853,76500.0
2014-09-16 13:20:00,34.88,34.93,34.87,34.9,51500.0,30.7765,30.8206,30.7676,30.7941,51500.0
2014-09-16 13:25:00,34.9,34.91,34.85,34.85,33300.0,30.7941,30.8029,30.75,30.75,33300.0
2014-09-16 13:30:00,34.86,34.89,34.85,34.87,70400.0,30.7588,30.7853,30.75,30.7676,70400.0
2014-09-16 13:35:00,34.87,34.91,34.86,34.9,74500.0,30.7676,30.8029,30.7588,30.7941,74500.0
2014-09-16 13:40:00,34.91,34.99,34.9,34.98,67700.0,30.8029,30.8735,30.7941,30.8647,67700.0
2014-09-16 13:45:00,34.98,35.01,34.98,35.0,61600.0,30.8647,30.8912,30.8647,30.8823,61600.0
2014-09-16 13:50:00,35.0,35.01,34.93,34.98,145800.0,30.8823,30.8912,30.8206,30.8647,145800.0
2014-09-16 13:55:00,34.98,35.01,34.97,34.98,91000.0,30.8647,30.8912,30.8559,30.8647,91000.0
2014-09-16 14:00:00,34.98,35.01,34.96,34.98,77500.0,30.8647,30.8912,30.847,30.8647,77500.0
2014-09-16 14:05:00,34.98,34.99,34.93,34.93,54700.0,30.8647,30.8735,30.8206,30.8206,54700.0
2014-09-16 14:10:00,34.94,34.95,34.92,34.95,54500.0,30.8294,30.8382,30.8117,30.8382,54500.0
2014-09-16 14:15:00,34.95,35.02,34.95,35.02,67300.0,30.8382,30.9,30.8382,30.9,67300.0
2014-09-16 14:20:00,35.02,35.02,34.96,34.98,78900.0,30.9,30.9,30.847,30.8647,78900.0
2014-09-16 14:25:00,34.98,35.04,34.97,34.98,52900.0,30.8647,30.9176,30.8559,30.8647,52900.0
2014-09-16 14:30:00,34.99,35.01,34.97,35.01,33100.0,30.8735,30.8912,30.8559,30.8912,33100.0
2014-09-16 14:35:00,35.01,35.03,34.99,35.03,32800.0,30.8912,30.9088,30.8735,30.9088,32800.0
2014-09-16 14:40:00,35.02,35.06,35.01,35.06,73700.0,30.9,30.9353,30.8912,30.9353,73700.0
2014-09-16 14:45:00,35.06,35.1,35.04,35.05,83100.0,30.9353,30.9706,30.9176,30.9265,83100.0
2014-09-16 14:50:00,35.04,35.06,35.03,35.05,48400.0,30.9176,30.9353,30.9088,30.9265,48400.0
2014-09-16 14:55:00,35.05,35.1,35.05,35.07,99600.0,30.9265,30.9706,30.9265,30.9441,99600.0
2014-09-16 15:00:00,35.08,35.08,35.03,35.03,105200.0,30.9529,30.9529,30.9088,30.9088,105200.0
2014-09-16 15:05:00,35.03,35.09,35.03,35.08,72800.0,30.9088,30.9617,30.9088,30.9529,72800.0
2014-09-16 15:10:00,35.08,35.1,35.03,35.08,86500.0,30.9529,30.9706,30.9088,30.9529,86500.0
2014-09-16 15:15:00,35.08,35.08,35.02,35.05,62000.0,30.9529,30.9529,30.9,30.9265,62000.0
2014-09-16 15:20:00,35.04,35.05,35.0,35.01,51800.0,30.9176,30.9265,30.8823,30.8912,51800.0
2014-09-16 15:25:00,35.02,35.02,34.95,34.98,151000.0,30.9,30.9,30.8382,30.8647,151000.0
2014-09-16 15:30:00,34.98,34.98,34.94,34.94,97900.0,30.8647,30.8647,30.8294,30.8294,97900.0
2014-09-16 15:35:00,34.94,34.95,34.91,34.93,141500.0,30.8294,30.8382,30.8029,30.8206,141500.0
2014-09-16 15:40:00,34.93,34.95,34.91,34.95,191200.0,30.8206,30.8382,30.8029,30.8382,191200.0
2014-09-16 15:45:00,34.94,34.97,34.92,34.93,222700.0,30.8294,30.8559,30.8117,30.8206,222700.0
2014-09-16 15:50:00,34.94,34.94,34.85,34.87,516000.0,30.8294,30.8294,30.75,30.7676,516000.0
2014-09-16 15:55:00,34.88,34.91,34.86,34.9,411800.0,30.7765,30.8029,30.7588,30.7941,411800.0
2014-09-17 09:30:00,34.87,34.9,34.69,34.78,270800.0,30.7676,30.7941,30.6088,30.6882,270800.0
2014-09-17 09:35:00,34.77,34.85,34.77,34.79,107200.0,30.6794,30.75,30.6794,30.697,107200.0
2014-09-17 09:40:00,34.8,34.84,34.68,34.7,94000.0,30.7059,30.7412,30.6,30.6176,94000.0
2014-09-17 09:45:00,34.69,34.76,34.65,34.74,83100.0,30.6088,30.6706,30.5735,30.6529,83100.0
2014-09-17 09:50:00,34.74,34.8,34.71,34.74,81900.0,30.6529,30.7059,30.6265,30.6529,81900.0
2014-09-17 09:55:00,34.74,34.74,34.66,34.69,88300.0,30.6529,30.6529,30.5823,30.6088,88300.0
2014-09-17 10:00:00,34.69,34.77,34.69,34.7,140900.0,30.6088,30.6794,30.6088,30.6176,140900.0
2014-09-17 10:05:00,34.71,34.72,34.66,34.67,107100.0,30.6265,30.6353,30.5823,30.5912,107100.0
2014-09-17 10:10:00,34.67,34.73,34.67,34.73,82600.0,30.5912,30.6441,30.5912,30.6441,82600.0
2014-09-17 10:15:00,34.73,34.79,34.71,34.72,112300.0,30.6441,30.697,30.6265,30.6353,112300.0
2014-09-17 10:20:00,34.72,34.73,34.65,34.66,99600.0,30.6353,30.6441,30.5735,30.5823,99600.0
2014-09-17 10:25:00,34.66,34.76,34.66,34.76,47500.0,30.5823,30.6706,30.5823,30.6706,47500.0
2014-09-17 10:30:00,34.77,34.77,34.73,34.76,49600.0,30.6794,30.6794,30.6441,30.6706,49600.0
2014-09-17 10:35:00,34.76,34.8,34.72,34.72,43600.0,30.6706,30.7059,30.6353,30.6353,43600.0
2014-09-17 10:40:00,34.72,34.75,34.7,34.73,59100.0,30.6353,30.6617,30.6176,30.6441,59100.0
2014-09-17 10:45:00,34.74,34.75,34.68,34.73,44300.0,30.6529,30.6617,30.6,30.6441,44300.0
2014-09-17 10:50:00,34.73,34.73,34.67,34.7,53100.0,30.6441,30.6441,30.5912,30.6176,53100.0
2014-09-17 10:55:00,34.71,34.77,34.69,34.77,115900.0,30.6265,30.6794,30.6088,30.6794,115900.0
2014-09-17 11:00:00,34.77,34.77,34.69,34.73,104400.0,30.6794,30.6794,30.6088,30.6441,104400.0
2014-09-17 11:05:00,34.73,34.75,34.72,34.74,25300.0,30.6441,30.6617,30.6353,30.6529,25300.0
2014-09-17 11:10:00,34.73,34.74,34.71,34.73,73500.0,30.6441,30.6529,30.6265,30.6441,73500.0
2014-09-17 11:15:00,34.73,34.78,34.73,34.75,46700.0,30.6441,30.6882,30.6441,30.6617,46700.0
2014-09-17 11:20:00,34.75,34.78,34.75,34.75,19000.0,30.6617,30.6882,30.6617,30.6617,19000.0
2014-09-17 11:25:00,34.76,34.77,34.72,34.76,61300.0,30.6706,30.6794,30.6353,30.6706,61300.0
2014-09-17 11:30:00,34.76,34.76,34.66,34.67,44700.0,30.6706,30.6706,30.5823,30.5912,44700.0
2014-09-17 11:35:00,34.67,34.7,34.65,34.7,83800.0,30.5912,30.6176,30.5735,30.6176,83800.0
2014-09-17 11:40:00,34.71,34.72,34.7,34.71,49900.0,30.6265,30.6353,30.6176,30.6265,49900.0
2014-09-17 11:45:00,34.7,34.74,34.7,34.72,81400.0,30.6176,30.6529,30.6176,30.6353,81400.0
2014-09-17 11:50:00,34.71,34.73,34.7,34.73,12900.0,30.6265,30.6441,30.6176,30.6441,12900.0
2014-09-17 11:55:00,34.73,34.75,34.72,34.73,28500.0,30.6441,30.6617,30.6353,30.6441,28500.0
2014-09-17 12:00:00,34.73,34.73,34.71,34.73,12600.0,30.6441,30.6441,30.6265,30.6441,12600.0
2014-09-17 12:05:00,34.73,34.77,34.72,34.73,41200.0,30.6441,30.6794,30.6353,30.6441,41200.0
2014-09-17 12:10:00,34.73,34.76,34.71,34.76,28600.0,30.6441,30.6706,30.6265,30.6706,28600.0
2014-09-17 12:15:00,34.75,34.76,34.72,34.73,21800.0,30.6617,30.6706,30.6353,30.6441,21800.0
2014-09-17 12:20:00,34.72,34.73,34.67,34.67,66700.0,30.6353,30.6441,30.5912,30.5912,66700.0
2014-09-17 12:25:00,34.66,34.69,34.66,34.68,23700.0,30.5823,30.6088,30.5823,30.6,23700.0
2014-09-17 12:30:00,34.69,34.72,34.67,34.71,24900.0,30.6088,30.6353,30.5912,30.6265,24900.0
2014-09-17 12:35:00,34.71,34.73,34.7,34.73,10300.0,30.6265,30.6441,30.6176,30.6441,10300.0
2014-09-17 12:40:00,34.72,34.74,34.72,34.73,14900.0,30.6353,30.6529,30.6353,30.6441,14900.0
2014-09-17 12:45:00,34.73,34.74,34.72,34.72,11100.0,30.6441,30.6529,30.6353,30.6353,11100.0
2014-09-17 12:50:00,34.71,34.72,34.7,34.71,25500.0,30.6265,30.6353,30.6176,30.6265,25500.0
2014-09-17 12:55:00,34.71,34.72,34.7,34.71,51500.0,30.6265,30.6353,30.6176,30.6265,51500.0
2014-09-17 13:00:00,34.7,34.73,34.7,34.73,28100.0,30.6176,30.6441,30.6176,30.6441,28100.0
2014-09-17 13:05:00,34.72,34.72,34.67,34.69,19500.0,30.6353,30.6353,30.5912,30.6088,19500.0
2014-09-17 13:10:00,34.68,34.7,34.67,34.67,31500.0,30.6,30.6176,30.5912,30.5912,31500.0
2014-09-17 13:15:00,34.68,34.69,34.66,34.66,42300.0,30.6,30.6088,30.5823,30.5823,42300.0
2014-09-17 13:20:00,34.67,34.67,34.62,34.63,27800.0,30.5912,30.5912,30.547,30.5559,27800.0
2014-09-17 13:25:00,34.62,34.64,34.61,34.62,33300.0,30.547,30.5647,30.5382,30.547,33300.0
2014-09-17 13:30:00,34.61,34.63,34.6,34.62,43400.0,30.5382,30.5559,30.5294,30.547,43400.0
2014-09-17 13:35:00,34.62,34.63,34.61,34.61,43600.0,30.547,30.5559,30.5382,30.5382,43600.0
2014-09-17 13:40:00,34.61,34.66,34.61,34.64,45000.0,30.5382,30.5823,30.5382,30.5647,45000.0
2014-09-17 13:45:00,34.65,34.66,34.62,34.63,45400.0,30.5735,30.5823,30.547,30.5559,45400.0
2014-09-17 13:50:00,34.62,34.63,34.61,34.62,101400.0,30.547,30.5559,30.5382,30.547,101400.0
2014-09-17 13:55:00,34.62,34.67,34.61,34.64,68800.0,30.547,30.5912,30.5382,30.5647,68800.0
2014-09-17 14:00:00,34.64,34.72,34.4,34.44,274900.0,30.5647,30.6353,30.3529,30.3882,274900.0
2014-09-17 14:05:00,34.44,34.6,34.44,34.53,144800.0,30.3882,30.5294,30.3882,30.4676,144800.0
2014-09-17 14:10:00,34.53,34.62,34.53,34.57,255600.0,30.4676,30.547,30.4676,30.5029,255600.0
2014-09-17 14:15:00,34.57,34.59,34.52,34.59,107100.0,30.5029,30.5206,30.4588,30.5206,107100.0
2014-09-17 14:20:00,34.59,34.64,34.57,34.62,116100.0,30.5206,30.5647,30.5029,30.547,116100.0
2014-09-17 14:25:00,34.61,34.63,34.57,34.58,154200.0,30.5382,30.5559,30.5029,30.5117,154200.0
2014-09-17 14:30:00,34.59,34.6,34.55,34.55,87400.0,30.5206,30.5294,30.4853,30.4853,87400.0
2014-09-17 14:35:00,34.56,34.57,34.52,34.52,75100.0,30.4941,30.5029,30.4588,30.4588,75100.0
2014-09-17 14:40:00,34.53,34.54,34.42,34.45,93200.0,30.4676,30.4765,30.3706,30.397,93200.0
2014-09-17 14:45:00,34.44,34.48,34.42,34.48,138600.0,30.3882,30.4235,30.3706,30.4235,138600.0
2014-09-17 14:50:00,34.49,34.54,34.47,34.54,89700.0,30.4323,30.4765,30.4147,30.4765,89700.0
2014-09-17 14:55:00,34.53,34.55,34.51,34.52,53300.0,30.4676,30.4853,30.45,30.4588,53300.0
2014-09-17 15:00:00,34.52,34.57,34.5,34.56,110200.0,30.4588,30.5029,30.4412,30.4941,110200.0
2014-09-17 15:05:00,34.55,34.64,34.55,34.61,61400.0,30.4853,30.5647,30.4853,30.5382,61400.0
2014-09-17 15:10:00,34.61,34.62,34.58,34.6,44800.0,30.5382,30.547,30.5117,30.5294,44800.0
2014-09-17 15:15:00,34.61,34.63,34.59,34.59,82300.0,30.5382,30.5559,30.5206,30.5206,82300.0
2014-09-17 15:20:00,34.59,34.59,34.5,34.54,265300.0,30.5206,30.5206,30.4412,30.4765,265300.0
2014-09-17 15:25:00,34.54,34.61,34.52,34.59,129400.0,30.4765,30.5382,30.4588,30.5206,129400.0
2014-09-17 15:30:00,34.59,34.6,34.52,34.53,125400.0,30.5206,30.5294,30.4588,30.4676,125400.0
2014-09-17 15:35:00,34.52,34.55,34.49,34.5,144900.0,30.4588,30.4853,30.4323,30.4412,144900.0
2014-09-17 15:40:00,34.5,34.54,34.47,34.51,137500.0,30.4412,30.4765,30.4147,30.45,137500.0
2014-09-17 15:45:00,34.51,34.52,34.44,34.52,252000.0,30.45,30.4588,30.3882,30.4588,252000.0
2014-09-17 15:50:00,34.51,34.53,34.47,34.48,448300.0,30.45,30.4676,30.4147,30.4235,448300.0
2014-09-17 15:55:00,34.48,34.52,34.46,34.51,426100.0,30.4235,30.4588,30.4059,30.45,426100.0
2014-09-18 09:30:00,34.41,34.51,34.32,34.42,204400.0,30.3617,30.45,30.2823,30.3706,204400.0
2014-09-18 09:35:00,34.42,34.5,34.28,34.29,207900.0,30.3706,30.4412,30.247,30.2559,207900.0
2014-09-18 09:40:00,34.28,34.36,34.27,34.35,222700.0,30.247,30.3176,30.2382,30.3088,222700.0
2014-09-18 09:45:00,34.36,34.53,34.36,34.52,191600.0,30.3176,30.4676,30.3176,30.4588,191600.0
2014-09-18 09:50:00,34.52,34.54,34.41,34.42,104600.0,30.4588,30.4765,30.3617,30.3706,104600.0
2014-09-18 09:55:00,34.41,34.41,34.34,34.38,72600.0,30.3617,30.3617,30.3,30.3353,72600.0
2014-09-18 10:00:00,34.38,34.41,34.37,34.4,92500.0,30.3353,30.3617,30.3265,30.3529,92500.0
2014-09-18 10:05:00,34.4,34.4,34.34,34.39,123000.0,30.3529,30.3529,30.3,30.3441,123000.0
2014-09-18 10:10:00,34.39,34.49,34.38,34.48,104700.0,30.3441,30.4323,30.3353,30.4235,104700.0
2014-09-18 10:15:00,34.48,34.52,34.44,34.44,62900.0,30.4235,30.4588,30.3882,30.3882,62900.0
2014-09-18 10:20:00,34.44,34.55,34.44,34.53,88600.0,30.3882,30.4853,30.3882,30.4676,88600.0
2014-09-18 10:25:00,34.53,34.54,34.45,34.48,74900.0,30.4676,30.4765,30.397,30.4235,74900.0
2014-09-18 10:30:00,34.48,34.64,34.48,34.63,107700.0,30.4235,30.5647,30.4235,30.5559,107700.0
2014-09-18 10:35:00,34.64,34.65,34.5,34.53,82600.0,30.5647,30.5735,30.4412,30.4676,82600.0
2014-09-18 10:40:00,34.53,34.54,34.47,34.48,58300.0,30.4676,30.4765,30.4147,30.4235,58300.0
2014-09-18 10:45:00,34.48,34.51,34.42,34.46,83100.0,30.4235,30.45,30.3706,30.4059,83100.0
2014-09-18 10:50:00,34.46,34.46,34.42,34.43,60600.0,30.4059,30.4059,30.3706,30.3794,60600.0
2014-09-18 10:55:00,34.44,34.46,34.37,34.38,48800.0,30.3882,30.4059,30.3265,30.3353,48800.0
2014-09-18 11:00:00,34.37,34.4,34.34,34.39,58600.0,30.3265,30.3529,30.3,30.3441,58600.0
2014-09-18 11:05:00,34.4,34.47,34.39,34.45,66400.0,30.3529,30.4147,30.3441,30.397,66400.0
2014-09-18 11:10:00,34.45,34.45,34.4,34.45,60300.0,30.397,30.397,30.3529,30.397,60300.0
2014-09-18 11:15:00,34.45,34.46,34.43,34.46,44900.0,30.397,30.4059,30.3794,30.4059,44900.0
2014-09-18 11:20:00,34.46,34.46,34.4,34.42,127700.0,30.4059,30.4059,30.3529,30.3706,127700.0
2014-09-18 11:25:00,34.42,34.42,34.39,34.39,117900.0,30.3706,30.3706,30.3441,30.3441,117900.0
2014-09-18 11:30:00,34.39,34.4,34.34,34.37,145000.0,30.3441,30.3529,30.3,30.3265,145000.0
2014-09-18 11:35:00,34.37,34.38,34.35,34.37,82700.0,30.3265,30.3353,30.3088,30.3265,82700.0
2014-09-18 11:40:00,34.37,34.38,34.35,34.38,73200.0,30.3265,30.3353,30.3088,30.3353,73200.0
2014-09-18 11:45:00,34.38,34.38,34.33,34.34,142500.0,30.3353,30.3353,30.2912,30.3,142500.0
2014-09-18 11:50:00,34.34,34.36,34.3,34.3,75200.0,30.3,30.3176,30.2647,30.2647,75200.0
2014-09-18 11:55:00,34.3,34.33,34.3,34.31,59700.0,30.2647,30.2912,30.2647,30.2735,59700.0
2014-09-18 12:00:00,34.32,34.34,34.3,34.34,59700.0,30.2823,30.3,30.2647,30.3,59700.0
2014-09-18 12:05:00,34.34,34.35,34.28,34.29,83700.0,30.3,30.3088,30.247,30.2559,83700.0
2014-09-18 12:10:00,34.28,34.3,34.26,34.27,101000.0,30.247,30.2647,30.2294,30.2382,101000.0
2014-09-18 12:15:00,34.27,34.32,34.27,34.31,49200.0,30.2382,30.2823,30.2382,30.2735,49200.0
2014-09-18 12:20:00,34.32,34.32,34.29,34.31,39500.0,30.2823,30.2823,30.2559,30.2735,39500.0
2014-09-18 12:25:00,34.3,34.31,34.26,34.28,54900.0,30.2647,30.2735,30.2294,30.247,54900.0
2014-09-18 12:30:00,34.27,34.28,34.23,34.24,76200.0,30.2382,30.247,30.2029,30.2117,76200.0
2014-09-18 12:35:00,34.25,34.32,34.24,34.3,35700.0,30.2206,30.2823,30.2117,30.2647,35700.0
2014-09-18 12:40:00,34.3,34.32,34.3,34.31,36400.0,30.2647,30.2823,30.2647,30.2735,36400.0
2014-09-18 12:45:00,34.31,34.33,34.31,34.33,27200.0,30.2735,30.2912,30.2735,30.2912,27200.0
2014-09-18 12:50:00,34.32,34.33,34.27,34.28,146900.0,30.2823,30.2912,30.2382,30.247,146900.0
2014-09-18 12:55:00,34.28,34.35,34.27,34.34,69500.0,30.247,30.3088,30.2382,30.3,69500.0
2014-09-18 13:00:00,34.35,34.35,34.32,34.32,55500.0,30.3088,30.3088,30.2823,30.2823,55500.0
2014-09-18 13:05:00,34.32,34.33,34.3,34.31,50100.0,30.2823,30.2912,30.2647,30.2735,50100.0
2014-09-18 13:10:00,34.31,34.33,34.3,34.33,24900.0,30.2735,30.2912,30.2647,30.2912,24900.0
2014-09-18 13:15:00,34.32,34.33,34.29,34.3,50600.0,30.2823,30.2912,30.2559,30.2647,50600.0
2014-09-18 13:20:00,34.3,34.31,34.28,34.29,147900.0,30.2647,30.2735,30.247,30.2559,147900.0
2014-09-18 13:25:00,34.29,34.3,34.26,34.27,159400.0,30.2559,30.2647,30.2294,30.2382,159400.0
2014-09-18 13:30:00,34.27,34.31,34.26,34.3,77700.0,30.2382,30.2735,30.2294,30.2647,77700.0
2014-09-18 13:35:00,34.31,34.31,34.28,34.28,105600.0,30.2735,30.2735,30.247,30.247,105600.0
2014-09-18 13:40:00,34.28,34.29,34.25,34.25,75000.0,30.247,30.2559,30.2206,30.2206,75000.0
2014-09-18 13:45:00,34.25,34.26,34.23,34.23,119300.0,30.2206,30.2294,30.2029,30.2029,119300.0
2014-09-18 13:50:00,34.23,34.23,34.18,34.19,84700.0,30.2029,30.2029,30.1588,30.1676,84700.0
2014-09-18 13:55:00,34.19,34.21,34.18,34.19,66400.0,30.1676,30.1853,30.1588,30.1676,66400.0
2014-09-18 14:00:00,34.19,34.22,34.19,34.21,90200.0,30.1676,30.1941,30.1676,30.1853,90200.0
2014-09-18 14:05:00,34.21,34.24,34.19,34.23,127100.0,30.1853,30.2117,30.1676,30.2029,127100.0
2014-09-18 14:10:00,34.23,34.24,34.2,34.2,95400.0,30.2029,30.2117,30.1765,30.1765,95400.0
2014-09-18 14:15:00,34.2,34.26,34.2,34.26,71300.0,30.1765,30.2294,30.1765,30.2294,71300.0
2014-09-18 14:20:00,34.25,34.26,34.2,34.2,44400.0,30.2206,30.2294,30.1765,30.1765,44400.0
2014-09-18 14:25:00,34.2,34.25,34.2,34.23,64300.0,30.1765,30.2206,30.1765,30.2029,64300.0
2014-09-18 14:30:00,34.24,34.25,34.22,34.25,47300.0,30.2117,30.2206,30.1941,30.2206,47300.0
2014-09-18 14:35:00,34.25,34.25,34.19,34.2,127300.0,30.2206,30.2206,30.1676,30.1765,127300.0
2014-09-18 14:40:00,34.21,34.22,34.19,34.2,260300.0,30.1853,30.1941,30.1676,30.1765,260300.0
2014-09-18 14:45:00,34.19,34.2,34.17,34.2,70400.0,30.1676,30.1765,30.15,30.1765,70400.0
2014-09-18 14:50:00,34.2,34.2,34.17,34.17,65800.0,30.1765,30.1765,30.15,30.15,65800.0
2014-09-18 14:55:00,34.17,34.21,34.17,34.2,100600.0,30.15,30.1853,30.15,30.1765,100600.0
2014-09-18 15:00:00,34.21,34.22,34.18,34.21,156800.0,30.1853,30.1941,30.1588,30.1853,156800.0
2014-09-18 15:05:00,34.22,34.22,34.19,34.19,76700.0,30.1941,30.1941,30.1676,30.1676,76700.0
2014-09-18 15:10:00,34.2,34.2,34.18,34.2,61400.0,30.1765,30.1765,30.1588,30.1765,61400.0
2014-09-18 15:15:00,34.19,34.21,34.19,34.21,85300.0,30.1676,30.1853,30.1676,30.1853,85300.0
2014-09-18 15:20:00,34.2,34.22,34.17,34.22,169900.0,30.1765,30.1941,30.15,30.1941,169900.0
2014-09-18 15:25:00,34.21,34.23,34.2,34.2,138700.0,30.1853,30.2029,30.1765,30.1765,138700.0
2014-09-18 15:30:00,34.2,34.24,34.19,34.2,137300.0,30.1765,30.2117,30.1676,30.1765,137300.0
2014-09-18 15:35:00,34.21,34.27,34.2,34.27,123300.0,30.1853,30.2382,30.1765,30.2382,123300.0
2014-09-18 15:40:00,34.27,34.29,34.23,34.27,163300.0,30.2382,30.2559,30.2029,30.2382,163300.0
2014-09-18 15:45:00,34.27,34.29,34.25,34.29,219200.0,30.2382,30.2559,30.2206,30.2559,219200.0
2014-09-18 15:50:00,34.28,34.3,34.28,34.3,230600.0,30.247,30.2647,30.247,30.2647,230600.0
2014-09-18 15:55:00,34.3,34.34,34.29,34.31,678300.0,30.2647,30.3,30.2559,30.2735,678300.0
2014-09-19 09:30:00,34.36,34.36,34.28,34.32,1101800.0,30.3176,30.3176,30.247,30.2823,1101800.0
2014-09-19 09:35:00,34.32,34.36,34.29,34.35,59700.0,30.2823,30.3176,30.2559,30.3088,59700.0
2014-09-19 09:40:00,34.35,34.35,34.31,34.32,73000.0,30.3088,30.3088,30.2735,30.2823,73000.0
2014-09-19 09:45:00,34.32,34.36,34.27,34.36,64500.0,30.2823,30.3176,30.2382,30.3176,64500.0
2014-09-19 09:50:00,34.36,34.38,34.33,34.34,55000.0,30.3176,30.3353,30.2912,30.3,55000.0
2014-09-19 09:55:00,34.34,34.35,34.31,34.32,75500.0,30.3,30.3088,30.2735,30.2823,75500.0
2014-09-19 10:00:00,34.32,34.33,34.27,34.31,64000.0,30.2823,30.2912,30.2382,30.2735,64000.0
2014-09-19 10:05:00,34.31,34.36,34.31,34.35,114300.0,30.2735,30.3176,30.2735,30.3088,114300.0
2014-09-19 10:10:00,34.35,34.36,34.23,34.23,82200.0,30.3088,30.3176,30.2029,30.2029,82200.0
2014-09-19 10:15:00,34.23,34.26,34.22,34.22,61800.0,30.2029,30.2294,30.1941,30.1941,61800.0
2014-09-19 10:20:00,34.22,34.23,34.18,34.22,60800.0,30.1941,30.2029,30.1588,30.1941,60800.0
2014-09-19 10:25:00,34.21,34.23,34.16,34.19,81600.0,30.1853,30.2029,30.1412,30.1676,81600.0
2014-09-19 10:30:00,34.18,34.21,34.13,34.15,151200.0,30.1588,30.1853,30.1147,30.1323,151200.0
2014-09-19 10:35:00,34.15,34.17,34.1,34.14,80200.0,30.1323,30.15,30.0882,30.1235,80200.0
2014-09-19 10:40:00,34.15,34.16,34.08,34.1,62800.0,30.1323,30.1412,30.0706,30.0882,62800.0
2014-09-19 10:45:00,34.09,34.1,34.03,34.06,87000.0,30.0794,30.0882,30.0265,30.0529,87000.0
2014-09-19 10:50:00,34.06,34.11,34.03,34.07,52300.0,30.0529,30.097,30.0265,30.0617,52300.0
2014-09-19 10:55:00,34.08,34.09,34.06,34.07,46300.0,30.0706,30.0794,30.0529,30.0617,46300.0
2014-09-19 11:00:00,34.06,34.11,34.05,34.09,59600.0,30.0529,30.097,30.0441,30.0794,59600.0
2014-09-19 11:05:00,34.09,34.15,34.08,34.14,68800.0,30.0794,30.1323,30.0706,30.1235,68800.0
2014-09-19 11:10:00,34.15,34.17,34.12,34.12,58200.0,30.1323,30.15,30.1059,30.1059,58200.0
2014-09-19 11:15:00,34.12,34.13,34.11,34.13,32300.0,30.1059,30.1147,30.097,30.1147,32300.0
2014-09-19 11:20:00,34.13,34.15,34.1,34.13,40500.0,30.1147,30.1323,30.0882,30.1147,40500.0
2014-09-19 11:25:00,34.12,34.12,34.07,34.08,43200.0,30.1059,30.1059,30.0617,30.0706,43200.0
2014-09-19 11:30:00,34.07,34.13,34.06,34.09,93200.0,30.0617,30.1147,30.0529,30.0794,93200.0
2014-09-19 11:35:00,34.1,34.1,34.02,34.05,80400.0,30.0882,30.0882,30.0176,30.0441,80400.0
2014-09-19 11:40:00,34.05,34.08,34.04,34.06,35500.0,30.0441,30.0706,30.0353,30.0529,35500.0
2014-09-19 11:45:00,34.05,34.07,34.04,34.04,58600.0,30.0441,30.0617,30.0353,30.0353,58600.0
2014-09-19 11:50:00,34.04,34.13,34.03,34.11,190800.0,30.0353,30.1147,30.0265,30.097,190800.0
2014-09-19 11:55:00,34.12,34.16,34.11,34.16,38300.0,30.1059,30.1412,30.097,30.1412,38300.0
2014-09-19 12:00:00,34.16,34.19,34.15,34.18,34500.0,30.1412,30.1676,30.1323,30.1588,34500.0
2014-09-19 12:05:00,34.17,34.18,34.14,34.16,51100.0,30.15,30.1588,30.1235,30.1412,51100.0
2014-09-19 12:10:00,34.16,34.19,34.14,34.17,59300.0,30.1412,30.1676,30.1235,30.15,59300.0
2014-09-19 12:15:00,34.17,34.18,34.14,34.15,55000.0,30.15,30.1588,30.1235,30.1323,55000.0
2014-09-19 12:20:00,34.15,34.17,34.14,34.16,38300.0,30.1323,30.15,30.1235,30.1412,38300.0
2014-09-19 12:25:00,34.16,34.19,34.16,34.18,49500.0,30.1412,30.1676,30.1412,30.1588,49500.0
2014-09-19 12:30:00,34.18,34.18,34.1,34.15,69000.0,30.1588,30.1588,30.0882,30.1323,69000.0
2014-09-19 12:35:00,34.15,34.19,34.14,34.16,25400.0,30.1323,30.1676,30.1235,30.1412,25400.0
2014-09-19 12:40:00,34.16,34.17,34.09,34.09,25300.0,30.1412,30.15,30.0794,30.0794,25300.0
2014-09-19 12:45:00,34.09,34.13,34.08,34.11,75700.0,30.0794,30.1147,30.0706,30.097,75700.0
2014-09-19 12:50:00,34.1,34.1,34.07,34.08,73200.0,30.0882,30.0882,30.0617,30.0706,73200.0
2014-09-19 12:55:00,34.08,34.1,34.05,34.09,33700.0,30.0706,30.0882,30.0441,30.0794,33700.0
2014-09-19 13:00:00,34.09,34.09,34.02,34.04,34900.0,30.0794,30.0794,30.0176,30.0353,34900.0
2014-09-19 13:05:00,34.05,34.05,33.93,33.93,211200.0,30.0441,30.0441,29.9382,29.9382,211200.0
2014-09-19 13:10:00,33.93,33.94,33.82,33.83,315000.0,29.9382,29.947,29.8412,29.85,315000.0
2014-09-19 13:15:00,33.84,33.84,33.8,33.81,205100.0,29.8588,29.8588,29.8235,29.8323,205100.0
2014-09-19 13:20:00,33.82,33.89,33.82,33.89,71700.0,29.8412,29.9029,29.8412,29.9029,71700.0
2014-09-19 13:25:00,33.9,33.91,33.87,33.91,50900.0,29.9117,29.9206,29.8853,29.9206,50900.0
2014-09-19 13:30:00,33.92,33.94,33.87,33.89,45600.0,29.9294,29.947,29.8853,29.9029,45600.0
2014-09-19 13:35:00,33.9,33.91,33.88,33.88,60800.0,29.9117,29.9206,29.8941,29.8941,60800.0
2014-09-19 13:40:00,33.88,33.89,33.86,33.87,38700.0,29.8941,29.9029,29.8765,29.8853,38700.0
2014-09-19 13:45:00,33.87,33.9,33.87,33.9,68000.0,29.8853,29.9117,29.8853,29.9117,68000.0
2014-09-19 13:50:00,33.89,33.93,33.88,33.93,35300.0,29.9029,29.9382,29.8941,29.9382,35300.0
2014-09-19 13:55:00,33.93,33.93,33.88,33.91,31700.0,29.9382,29.9382,29.8941,29.9206,31700.0
2014-09-19 14:00:00,33.9,33.92,33.89,33.92,53200.0,29.9117,29.9294,29.9029,29.9294,53200.0
2014-09-19 14:05:00,33.92,33.95,33.91,33.92,63200.0,29.9294,29.9559,29.9206,29.9294,63200.0
2014-09-19 14:10:00,33.91,33.92,33.89,33.9,28900.0,29.9206,29.9294,29.9029,29.9117,28900.0
2014-09-19 14:15:00,33.9,33.93,33.9,33.93,34600.0,29.9117,29.9382,29.9117,29.9382,34600.0
2014-09-19 14:20:00,33.93,33.99,33.92,33.97,46800.0,29.9382,29.9912,29.9294,29.9735,46800.0
2014-09-19 14:25:00,33.97,33.98,33.91,33.92,68500.0,29.9735,29.9823,29.9206,29.9294,68500.0
2014-09-19 14:30:00,33.92,33.94,33.88,33.91,60100.0,29.9294,29.947,29.8941,29.9206,60100.0
2014-09-19 14:35:00,33.91,33.94,33.9,33.94,30700.0,29.9206,29.947,29.9117,29.947,30700.0
2014-09-19 14:40:00,33.94,33.95,33.91,33.95,31600.0,29.947,29.9559,29.9206,29.9559,31600.0
2014-09-19 14:45:00,33.96,33.99,33.95,33.97,42600.0,29.9647,29.9912,29.9559,29.9735,42600.0
2014-09-19 14:50:00,33.97,33.99,33.95,33.95,50200.0,29.9735,29.9912,29.9559,29.9559,50200.0
2014-09-19 14:55:00,33.95,33.96,33.94,33.95,22500.0,29.9559,29.9647,29.947,29.9559,22500.0
2014-09-19 15:00:00,33.95,33.97,33.92,33.95,36900.0,29.9559,29.9735,29.9294,29.9559,36900.0
2014-09-19 15:05:00,33.94,33.97,33.94,33.94,40300.0,29.947,29.9735,29.947,29.947,40300.0
2014-09-19 15:10:00,33.95,33.97,33.95,33.97,29500.0,29.9559,29.9735,29.9559,29.9735,29500.0
2014-09-19 15:15:00,33.97,34.01,33.96,34.0,83000.0,29.9735,30.0088,29.9647,30.0,83000.0
2014-09-19 15:20:00,34.0,34.0,33.94,33.97,50300.0,30.0,30.0,29.947,29.9735,50300.0
2014-09-19 15:25:00,33.97,34.0,33.96,34.0,61300.0,29.9735,30.0,29.9647,30.0,61300.0
2014-09-19 15:30:00,33.99,34.01,33.98,34.01,84100.0,29.9912,30.0088,29.9823,30.0088,84100.0
2014-09-19 15:35:00,34.01,34.02,33.99,33.99,93000.0,30.0088,30.0176,29.9912,29.9912,93000.0
2014-09-19 15:40:00,34.0,34.02,34.0,34.0,85800.0,30.0,30.0176,30.0,30.0,85800.0
2014-09-19 15:45:00,34.0,34.05,34.0,34.04,214800.0,30.0,30.0441,30.0,30.0353,214800.0
2014-09-19 15:50:00,34.04,34.09,34.02,34.08,256300.0,30.0353,30.0794,30.0176,30.0706,256300.0
2014-09-19 15:55:00,34.09,34.1,34.05,34.05,836400.0,30.0794,30.0882,30.0441,30.0441,836400.0
2014-09-22 09:30:00,33.63,33.69,33.5,33.59,471500.0,29.6735,29.7265,29.5588,29.6382,471500.0
2014-09-22 09:35:00,33.58,33.65,33.51,33.51,203100.0,29.6294,29.6912,29.5676,29.5676,203100.0
2014-09-22 09:40:00,33.51,33.52,33.41,33.44,354400.0,29.5676,29.5765,29.4794,29.5059,354400.0
2014-09-22 09:45:00,33.44,33.6,33.43,33.59,241300.0,29.5059,29.647,29.497,29.6382,241300.0
2014-09-22 09:50:00,33.58,33.64,33.54,33.6,132800.0,29.6294,29.6823,29.5941,29.647,132800.0
2014-09-22 09:55:00,33.6,33.64,33.53,33.55,124100.0,29.647,29.6823,29.5853,29.6029,124100.0
2014-09-22 10:00:00,33.55,33.57,33.5,33.52,183600.0,29.6029,29.6206,29.5588,29.5765,183600.0
2014-09-22 10:05:00,33.52,33.59,33.5,33.53,179500.0,29.5765,29.6382,29.5588,29.5853,179500.0
2014-09-22 10:10:00,33.54,33.63,33.52,33.59,91200.0,29.5941,29.6735,29.5765,29.6382,91200.0
2014-09-22 10:15:00,33.59,33.61,33.52,33.57,96100.0,29.6382,29.6559,29.5765,29.6206,96100.0
2014-09-22 10:20:00,33.57,33.57,33.52,33.52,81800.0,29.6206,29.6206,29.5765,29.5765,81800.0
2014-09-22 10:25:00,33.53,33.56,33.5,33.51,105800.0,29.5853,29.6117,29.5588,29.5676,105800.0
2014-09-22 10:30:00,33.52,33.56,33.5,33.56,111200.0,29.5765,29.6117,29.5588,29.6117,111200.0
2014-09-22 10:35:00,33.56,33.58,33.52,33.57,91100.0,29.6117,29.6294,29.5765,29.6206,91100.0
2014-09-22 10:40:00,33.57,33.57,33.49,33.5,179400.0,29.6206,29.6206,29.55,29.5588,179400.0
2014-09-22 10:45:00,33.5,33.55,33.46,33.48,343400.0,29.5588,29.6029,29.5235,29.5412,343400.0
2014-09-22 10:50:00,33.47,33.49,33.44,33.44,113000.0,29.5323,29.55,29.5059,29.5059,113000.0
2014-09-22 10:55:00,33.44,33.45,33.38,33.4,269900.0,29.5059,29.5147,29.4529,29.4706,269900.0
2014-09-22 11:00:00,33.4,33.45,33.36,33.43,174200.0,29.4706,29.5147,29.4353,29.497,174200.0
2014-09-22 11:05:00,33.44,33.44,33.39,33.4,70400.0,29.5059,29.5059,29.4617,29.4706,70400.0
2014-09-22 11:10:00,33.39,33.4,33.36,33.37,78600.0,29.4617,29.4706,29.4353,29.4441,78600.0
2014-09-22 11:15:00,33.38,33.38,33.34,33.37,135000.0,29.4529,29.4529,29.4176,29.4441,135000.0
2014-09-22 11:20:00,33.38,33.41,33.37,33.41,53900.0,29.4529,29.4794,29.4441,29.4794,53900.0
2014-09-22 11:25:00,33.4,33.42,33.39,33.41,59800.0,29.4706,29.4882,29.4617,29.4794,59800.0
2014-09-22 11:30:00,33.4,33.41,33.35,33.36,91000.0,29.4706,29.4794,29.4265,29.4353,91000.0
2014-09-22 11:35:00,33.37,33.45,33.35,33.42,114100.0,29.4441,29.5147,29.4265,29.4882,114100.0
2014-09-22 11:40:00,33.42,33.42,33.37,33.38,57200.0,29.4882,29.4882,29.4441,29.4529,57200.0
2014-09-22 11:45:00,33.38,33.38,33.26,33.29,112500.0,29.4529,29.4529,29.347,29.3735,112500.0
2014-09-22 11:50:00,33.29,33.34,33.28,33.33,101000.0,29.3735,29.4176,29.3647,29.4088,101000.0
2014-09-22 11:55:00,33.32,33.33,33.28,33.3,110500.0,29.4,29.4088,29.3647,29.3823,110500.0
2014-09-22 12:00:00,33.29,33.32,33.26,33.26,211200.0,29.3735,29.4,29.347,29.347,211200.0
2014-09-22 12:05:00,33.26,33.28,33.26,33.27,66000.0,29.347,29.3647,29.347,29.3559,66000.0
2014-09-22 12:10:00,33.27,33.28,33.2,33.21,188900.0,29.3559,29.3647,29.2941,29.3029,188900.0
2014-09-22 12:15:00,33.21,33.23,33.14,33.15,139500.0,29.3029,29.3206,29.2412,29.25,139500.0
2014-09-22 12:20:00,33.15,33.16,33.11,33.12,190800.0,29.25,29.2588,29.2147,29.2235,190800.0
2014-09-22 12:25:00,33.13,33.16,33.1,33.12,105600.0,29.2323,29.2588,29.2059,29.2235,105600.0
2014-09-22 12:30:00,33.12,33.15,33.11,33.14,74300.0,29.2235,29.25,29.2147,29.2412,74300.0
2014-09-22 12:35:00,33.15,33.15,33.1,33.11,72300.0,29.25,29.25,29.2059,29.2147,72300.0
2014-09-22 12:40:00,33.1,33.14,33.08,33.12,138600.0,29.2059,29.2412,29.1882,29.2235,138600.0
2014-09-22 12:45:00,33.13,33.15,33.12,33.12,103000.0,29.2323,29.25,29.2235,29.2235,103000.0
2014-09-22 12:50:00,33.12,33.16,33.12,33.12,96400.0,29.2235,29.2588,29.2235,29.2235,96400.0
2014-09-22 12:55:00,33.12,33.18,33.12,33.13,62800.0,29.2235,29.2765,29.2235,29.2323,62800.0
2014-09-22 13:00:00,33.13,33.16,33.1,33.15,60600.0,29.2323,29.2588,29.2059,29.25,60600.0
2014-09-22 13:05:00,33.15,33.18,33.14,33.15,58900.0,29.25,29.2765,29.2412,29.25,58900.0
2014-09-22 13:10:00,33.15,33.19,33.13,33.18,44000.0,29.25,29.2853,29.2323,29.2765,44000.0
2014-09-22 13:15:00,33.18,33.18,33.14,33.16,63400.0,29.2765,29.2765,29.2412,29.2588,63400.0
2014-09-22 13:20:00,33.15,33.16,33.11,33.13,66400.0,29.25,29.2588,29.2147,29.2323,66400.0
2014-09-22 13:25:00,33.14,33.22,33.12,33.2,77500.0,29.2412,29.3117,29.2235,29.2941,77500.0
2014-09-22 13:30:00,33.2,33.24,33.19,33.19,72500.0,29.2941,29.3294,29.2853,29.2853,72500.0
2014-09-22 13:35:00,33.2,33.21,33.16,33.19,56000.0,29.2941,29.3029,29.2588,29.2853,56000.0
2014-09-22 13:40:00,33.19,33.22,33.19,33.2,26900.0,29.2853,29.3117,29.2853,29.2941,26900.0
2014-09-22 13:45:00,33.2,33.2,33.14,33.14,127000.0,29.2941,29.2941,29.2412,29.2412,127000.0
2014-09-22 13:50:00,33.15,33.15,33.13,33.14,39300.0,29.25,29.25,29.2323,29.2412,39300.0
2014-09-22 13:55:00,33.14,33.15,33.1,33.12,34600.0,29.2412,29.25,29.2059,29.2235,34600.0
2014-09-22 14:00:00,33.11,33.14,33.11,33.13,36600.0,29.2147,29.2412,29.2147,29.2323,36600.0
2014-09-22 14:05:00,33.13,33.17,33.12,33.13,91100.0,29.2323,29.2676,29.2235,29.2323,91100.0
2014-09-22 14:10:00,33.14,33.18,33.12,33.17,63100.0,29.2412,29.2765,29.2235,29.2676,63100.0
2014-09-22 14:15:00,33.17,33.19,33.16,33.16,20200.0,29.2676,29.2853,29.2588,29.2588,20200.0
2014-09-22 14:20:00,33.16,33.19,33.16,33.17,30000.0,29.2588,29.2853,29.2588,29.2676,30000.0
2014-09-22 14:25:00,33.17,33.17,33.12,33.14,69000.0,29.2676,29.2676,29.2235,29.2412,69000.0
2014-09-22 14:30:00,33.14,33.16,33.12,33.15,40800.0,29.2412,29.2588,29.2235,29.25,40800.0
2014-09-22 14:35:00,33.16,33.19,33.14,33.18,33300.0,29.2588,29.2853,29.2412,29.2765,33300.0
2014-09-22 14:40:00,33.18,33.19,33.15,33.16,34700.0,29.2765,29.2853,29.25,29.2588,34700.0
2014-09-22 14:45:00,33.16,33.19,33.16,33.19,48000.0,29.2588,29.2853,29.2588,29.2853,48000.0
2014-09-22 14:50:00,33.19,33.2,33.16,33.16,56100.0,29.2853,29.2941,29.2588,29.2588,56100.0
2014-09-22 14:55:00,33.16,33.18,33.14,33.16,76100.0,29.2588,29.2765,29.2412,29.2588,76100.0
2014-09-22 15:00:00,33.16,33.18,33.14,33.14,80100.0,29.2588,29.2765,29.2412,29.2412,80100.0
2014-09-22 15:05:00,33.14,33.15,33.12,33.15,71700.0,29.2412,29.25,29.2235,29.25,71700.0
2014-09-22 15:10:00,33.14,33.15,33.1,33.12,75100.0,29.2412,29.25,29.2059,29.2235,75100.0
2014-09-22 15:15:00,33.12,33.16,33.1,33.12,77200.0,29.2235,29.2588,29.2059,29.2235,77200.0
2014-09-22 15:20:00,33.12,33.19,33.11,33.16,118400.0,29.2235,29.2853,29.2147,29.2588,118400.0
2014-09-22 15:25:00,33.15,33.19,33.14,33.18,76800.0,29.25,29.2853,29.2412,29.2765,76800.0
2014-09-22 15:30:00,33.18,33.19,33.15,33.16,80800.0,29.2765,29.2853,29.25,29.2588,80800.0
2014-09-22 15:35:00,33.17,33.17,33.13,33.15,168700.0,29.2676,29.2676,29.2323,29.25,168700.0
2014-09-22 15:40:00,33.15,33.19,33.14,33.18,187100.0,29.25,29.2853,29.2412,29.2765,187100.0
2014-09-22 15:45:00,33.18,33.21,33.18,33.2,209500.0,29.2765,29.3029,29.2765,29.2941,209500.0
2014-09-22 15:50:00,33.2,33.21,33.15,33.15,321400.0,29.2941,29.3029,29.25,29.25,321400.0
2014-09-22 15:55:00,33.16,33.18,33.15,33.17,464300.0,29.2588,29.2765,29.25,29.2676,464300.0
2014-09-23 09:30:00,33.04,33.04,32.64,32.89,881800.0,29.1529,29.1529,28.8,29.0206,881800.0
2014-09-23 09:35:00,32.89,32.97,32.88,32.95,285800.0,29.0206,29.0912,29.0118,29.0735,285800.0
2014-09-23 09:40:00,32.95,32.98,32.89,32.9,190600.0,29.0735,29.1,29.0206,29.0294,190600.0
2014-09-23 09:45:00,32.9,32.98,32.86,32.96,115200.0,29.0294,29.1,28.9941,29.0823,115200.0
2014-09-23 09:50:00,32.96,33.0,32.93,32.95,222700.0,29.0823,29.1176,29.0559,29.0735,222700.0
2014-09-23 09:55:00,32.95,32.97,32.91,32.93,169000.0,29.0735,29.0912,29.0382,29.0559,169000.0
2014-09-23 10:00:00,32.92,32.98,32.91,32.97,149900.0,29.047,29.1,29.0382,29.0912,149900.0
2014-09-23 10:05:00,32.96,33.08,32.94,33.03,141000.0,29.0823,29.1882,29.0647,29.1441,141000.0
2014-09-23 10:10:00,33.02,33.11,33.02,33.1,101900.0,29.1353,29.2147,29.1353,29.2059,101900.0
2014-09-23 10:15:00,33.11,33.12,33.03,33.09,84100.0,29.2147,29.2235,29.1441,29.197,84100.0
2014-09-23 10:20:00,33.1,33.13,33.08,33.12,116800.0,29.2059,29.2323,29.1882,29.2235,116800.0
2014-09-23 10:25:00,33.13,33.21,33.1,33.16,107200.0,29.2323,29.3029,29.2059,29.2588,107200.0
2014-09-23 10:30:00,33.16,33.16,33.08,33.08,90700.0,29.2588,29.2588,29.1882,29.1882,90700.0
2014-09-23 10:35:00,33.09,33.1,33.05,33.05,80900.0,29.197,29.2059,29.1618,29.1618,80900.0
2014-09-23 10:40:00,33.05,33.08,33.04,33.04,62400.0,29.1618,29.1882,29.1529,29.1529,62400.0
2014-09-23 10:45:00,33.04,33.06,33.02,33.05,87800.0,29.1529,29.1706,29.1353,29.1618,87800.0
2014-09-23 10:50:00,33.06,33.08,32.98,33.0,205300.0,29.1706,29.1882,29.1,29.1176,205300.0
2014-09-23 10:55:00,33.0,33.04,32.97,33.01,78500.0,29.1176,29.1529,29.0912,29.1265,78500.0
2014-09-23 11:00:00,33.01,33.06,33.01,33.02,62400.0,29.1265,29.1706,29.1265,29.1353,62400.0
2014-09-23 11:05:00,33.02,33.05,33.0,33.02,53000.0,29.1353,29.1618,29.1176,29.1353,53000.0
2014-09-23 11:10:00,33.01,33.02,32.96,32.96,64800.0,29.1265,29.1353,29.0823,29.0823,64800.0
2014-09-23 11:15:00,32.96,33.05,32.96,33.03,87100.0,29.0823,29.1618,29.0823,29.1441,87100.0
2014-09-23 11:20:00,33.04,33.08,33.03,33.04,45600.0,29.1529,29.1882,29.1441,29.1529,45600.0
2014-09-23 11:25:00,33.05,33.05,32.99,32.99,42100.0,29.1618,29.1618,29.1088,29.1088,42100.0
2014-09-23 11:30:00,32.99,33.08,32.98,33.06,92000.0,29.1088,29.1882,29.1,29.1706,92000.0
2014-09-23 11:35:00,33.06,33.09,33.01,33.09,118600.0,29.1706,29.197,29.1265,29.197,118600.0
2014-09-23 11:40:00,33.09,33.12,33.05,33.05,56700.0,29.197,29.2235,29.1618,29.1618,56700.0
2014-09-23 11:45:00,33.06,33.08,33.04,33.07,39800.0,29.1706,29.1882,29.1529,29.1794,39800.0
2014-09-23 11:50:00,33.07,33.12,33.05,33.1,45100.0,29.1794,29.2235,29.1618,29.2059,45100.0
2014-09-23 11:55:00,33.11,33.12,33.05,33.09,59700.0,29.2147,29.2235,29.1618,29.197,59700.0
2014-09-23 12:00:00,33.08,33.08,33.02,33.02,77300.0,29.1882,29.1882,29.1353,29.1353,77300.0
2014-09-23 12:05:00,33.02,33.03,33.0,33.01,61600.0,29.1353,29.1441,29.1176,29.1265,61600.0
2014-09-23 12:10:00,33.01,33.01,32.98,33.0,44000.0,29.1265,29.1265,29.1,29.1176,44000.0
2014-09-23 12:15:00,33.0,33.03,32.98,32.99,87800.0,29.1176,29.1441,29.1,29.1088,87800.0
2014-09-23 12:20:00,32.98,33.0,32.93,32.95,60500.0,29.1,29.1176,29.0559,29.0735,60500.0
2014-09-23 12:25:00,32.95,32.96,32.93,32.93,25300.0,29.0735,29.0823,29.0559,29.0559,25300.0
2014-09-23 12:30:00,32.93,32.96,32.93,32.95,41300.0,29.0559,29.0823,29.0559,29.0735,41300.0
2014-09-23 12:35:00,32.95,32.96,32.92,32.93,55100.0,29.0735,29.0823,29.047,29.0559,55100.0
2014-09-23 12:40:00,32.94,32.96,32.93,32.95,34800.0,29.0647,29.0823,29.0559,29.0735,34800.0
2014-09-23 12:45:00,32.95,32.98,32.93,32.93,66900.0,29.0735,29.1,29.0559,29.0559,66900.0
2014-09-23 12:50:00,32.92,32.95,32.9,32.94,79900.0,29.047,29.0735,29.0294,29.0647,79900.0
2014-09-23 12:55:00,32.94,32.97,32.93,32.96,32000.0,29.0647,29.0912,29.0559,29.0823,32000.0
2014-09-23 13:00:00,32.96,32.99,32.93,32.97,46200.0,29.0823,29.1088,29.0559,29.0912,46200.0
2014-09-23 13:05:00,32.97,32.97,32.92,32.93,44600.0,29.0912,29.0912,29.047,29.0559,44600.0
2014-09-23 13:10:00,32.93,32.95,32.91,32.94,31900.0,29.0559,29.0735,29.0382,29.0647,31900.0
2014-09-23 13:15:00,32.94,32.96,32.92,32.96,41500.0,29.0647,29.0823,29.047,29.0823,41500.0
2014-09-23 13:20:00,32.97,33.03,32.97,33.03,56300.0,29.0912,29.1441,29.0912,29.1441,56300.0
2014-09-23 13:25:00,33.04,33.04,33.01,33.03,24600.0,29.1529,29.1529,29.1265,29.1441,24600.0
2014-09-23 13:30:00,33.03,33.06,33.01,33.03,28200.0,29.1441,29.1706,29.1265,29.1441,28200.0
2014-09-23 13:35:00,33.03,33.04,33.01,33.04,41100.0,29.1441,29.1529,29.1265,29.1529,41100.0
2014-09-23 13:40:00,33.04,33.06,33.02,33.03,30600.0,29.1529,29.1706,29.1353,29.1441,30600.0
2014-09-23 13:45:00,33.02,33.05,33.01,33.04,27700.0,29.1353,29.1618,29.1265,29.1529,27700.0
2014-09-23 13:50:00,33.04,33.05,33.02,33.05,36600.0,29.1529,29.1618,29.1353,29.1618,36600.0
2014-09-23 13:55:00,33.05,33.05,33.01,33.01,36400.0,29.1618,29.1618,29.1265,29.1265,36400.0
2014-09-23 14:00:00,33.01,33.07,32.99,33.02,95500.0,29.1265,29.1794,29.1088,29.1353,95500.0
2014-09-23 14:05:00,33.02,33.05,33.0,33.03,49200.0,29.1353,29.1618,29.1176,29.1441,49200.0
2014-09-23 14:10:00,33.02,33.05,33.02,33.05,97200.0,29.1353,29.1618,29.1353,29.1618,97200.0
2014-09-23 14:15:00,33.05,33.07,33.02,33.03,46900.0,29.1618,29.1794,29.1353,29.1441,46900.0
2014-09-23 14:20:00,33.02,33.05,33.01,33.01,58200.0,29.1353,29.1618,29.1265,29.1265,58200.0
2014-09-23 14:25:00,33.01,33.03,32.98,33.02,147100.0,29.1265,29.1441,29.1,29.1353,147100.0
2014-09-23 14:30:00,33.02,33.06,32.99,33.0,81700.0,29.1353,29.1706,29.1088,29.1176,81700.0
2014-09-23 14:35:00,32.99,33.02,32.99,33.01,65700.0,29.1088,29.1353,29.1088,29.1265,65700.0
2014-09-23 14:40:00,33.02,33.02,32.98,33.01,41300.0,29.1353,29.1353,29.1,29.1265,41300.0
2014-09-23 14:45:00,33.01,33.03,33.0,33.0,48800.0,29.1265,29.1441,29.1176,29.1176,48800.0
2014-09-23 14:50:00,33.0,33.02,33.0,33.0,47900.0,29.1176,29.1353,29.1176,29.1176,47900.0
2014-09-23 14:55:00,33.0,33.04,32.99,33.03,80500.0,29.1176,29.1529,29.1088,29.1441,80500.0
2014-09-23 15:00:00,33.02,33.04,33.0,33.02,72600.0,29.1353,29.1529,29.1176,29.1353,72600.0
2014-09-23 15:05:00,33.02,33.02,32.92,32.95,121000.0,29.1353,29.1353,29.047,29.0735,121000.0
2014-09-23 15:10:00,32.95,32.98,32.94,32.96,38200.0,29.0735,29.1,29.0647,29.0823,38200.0
2014-09-23 15:15:00,32.97,32.97,32.92,32.92,67100.0,29.0912,29.0912,29.047,29.047,67100.0
2014-09-23 15:20:00,32.92,32.93,32.9,32.92,68100.0,29.047,29.0559,29.0294,29.047,68100.0
2014-09-23 15:25:00,32.91,32.98,32.91,32.96,90100.0,29.0382,29.1,29.0382,29.0823,90100.0
2014-09-23 15:30:00,32.96,33.0,32.94,33.0,84400.0,29.0823,29.1176,29.0647,29.1176,84400.0
2014-09-23 15:35:00,33.0,33.05,32.98,33.04,131000.0,29.1176,29.1618,29.1,29.1529,131000.0
2014-09-23 15:40:00,33.04,33.04,33.0,33.0,137500.0,29.1529,29.1529,29.1176,29.1176,137500.0
2014-09-23 15:45:00,33.01,33.03,32.98,33.02,157100.0,29.1265,29.1441,29.1,29.1353,157100.0
2014-09-23 15:50:00,33.02,33.02,32.97,32.98,205000.0,29.1353,29.1353,29.0912,29.1,205000.0
2014-09-23 15:55:00,32.99,33.0,32.94,32.96,368900.0,29.1088,29.1176,29.0647,29.0823,368900.0
2014-09-24 09:30:00,33.1,33.15,33.0,33.02,270800.0,29.2059,29.25,29.1176,29.1353,270800.0
2014-09-24 09:35:00,33.03,33.03,32.97,32.97,87600.0,29.1441,29.1441,29.0912,29.0912,87600.0
2014-09-24 09:40:00,32.96,32.97,32.9,32.92,108200.0,29.0823,29.0912,29.0294,29.047,108200.0
2014-09-24 09:45:00,32.93,32.96,32.86,32.86,127600.0,29.0559,29.0823,28.9941,28.9941,127600.0
2014-09-24 09:50:00,32.86,32.92,32.86,32.89,240400.0,28.9941,29.047,28.9941,29.0206,240400.0
2014-09-24 09:55:00,32.9,32.9,32.8,32.8,83900.0,29.0294,29.0294,28.9412,28.9412,83900.0
2014-09-24 10:00:00,32.81,32.87,32.8,32.86,85500.0,28.95,29.0029,28.9412,28.9941,85500.0
2014-09-24 10:05:00,32.86,32.92,32.84,32.9,123700.0,28.9941,29.047,28.9765,29.0294,123700.0
2014-09-24 10:10:00,32.89,32.99,32.88,32.94,102800.0,29.0206,29.1088,29.0118,29.0647,102800.0
2014-09-24 10:15:00,32.93,32.94,32.9,32.92,83200.0,29.0559,29.0647,29.0294,29.047,83200.0
2014-09-24 10:20:00,32.92,32.99,32.88,32.98,91900.0,29.047,29.1088,29.0118,29.1,91900.0
2014-09-24 10:25:00,32.97,33.06,32.96,33.05,126500.0,29.0912,29.1706,29.0823,29.1618,126500.0
2014-09-24 10:30:00,33.05,33.13,33.03,33.09,140800.0,29.1618,29.2323,29.1441,29.197,140800.0
2014-09-24 10:35:00,33.09,33.1,33.06,33.07,119600.0,29.197,29.2059,29.1706,29.1794,119600.0
2014-09-24 10:40:00,33.07,33.12,33.07,33.1,196500.0,29.1794,29.2235,29.1794,29.2059,196500.0
2014-09-24 10:45:00,33.1,33.14,33.07,33.13,183000.0,29.2059,29.2412,29.1794,29.2323,183000.0
2014-09-24 10:50:00,33.13,33.16,33.11,33.11,103200.0,29.2323,29.2588,29.2147,29.2147,103200.0
2014-09-24 10:55:00,33.12,33.13,33.1,33.13,120600.0,29.2235,29.2323,29.2059,29.2323,120600.0
2014-09-24 11:00:00,33.13,33.15,33.1,33.15,114700.0,29.2323,29.25,29.2059,29.25,114700.0
2014-09-24 11:05:00,33.14,33.14,33.1,33.14,85000.0,29.2412,29.2412,29.2059,29.2412,85000.0
2014-09-24 11:10:00,33.14,33.16,33.1,33.12,71600.0,29.2412,29.2588,29.2059,29.2235,71600.0
2014-09-24 11:15:00,33.12,33.13,33.1,33.12,28800.0,29.2235,29.2323,29.2059,29.2235,28800.0
2014-09-24 11:20:00,33.12,33.15,33.1,33.1,214700.0,29.2235,29.25,29.2059,29.2059,214700.0
2014-09-24 11:25:00,33.1,33.15,33.1,33.13,95300.0,29.2059,29.25,29.2059,29.2323,95300.0
2014-09-24 11:30:00,33.14,33.19,33.13,33.16,128100.0,29.2412,29.2853,29.2323,29.2588,128100.0
2014-09-24 11:35:00,33.17,33.19,33.13,33.17,95600.0,29.2676,29.2853,29.2323,29.2676,95600.0
2014-09-24 11:40:00,33.17,33.21,33.17,33.17,144200.0,29.2676,29.3029,29.2676,29.2676,144200.0
2014-09-24 11:45:00,33.17,33.18,33.12,33.14,96800.0,29.2676,29.2765,29.2235,29.2412,96800.0
2014-09-24 11:50:00,33.14,33.17,33.13,33.16,93300.0,29.2412,29.2676,29.2323,29.2588,93300.0
2014-09-24 11:55:00,33.16,33.24,33.16,33.21,204000.0,29.2588,29.3294,29.2588,29.3029,204000.0
2014-09-24 12:00:00,33.2,33.26,33.19,33.24,60600.0,29.2941,29.347,29.2853,29.3294,60600.0
2014-09-24 12:05:00,33.24,33.25,33.16,33.16,168100.0,29.3294,29.3382,29.2588,29.2588,168100.0
2014-09-24 12:10:00,33.16,33.17,33.08,33.09,129500.0,29.2588,29.2676,29.1882,29.197,129500.0
2014-09-24 12:15:00,33.09,33.11,33.05,33.1,110200.0,29.197,29.2147,29.1618,29.2059,110200.0
2014-09-24 12:20:00,33.1,33.16,33.09,33.1,188600.0,29.2059,29.2588,29.197,29.2059,188600.0
2014-09-24 12:25:00,33.1,33.1,33.05,33.08,65200.0,29.2059,29.2059,29.1618,29.1882,65200.0
2014-09-24 12:30:00,33.08,33.13,33.07,33.13,25600.0,29.1882,29.2323,29.1794,29.2323,25600.0
2014-09-24 12:35:00,33.13,33.15,33.13,33.13,110600.0,29.2323,29.25,29.2323,29.2323,110600.0
2014-09-24 12:40:00,33.13,33.13,33.09,33.1,45200.0,29.2323,29.2323,29.197,29.2059,45200.0
2014-09-24 12:45:00,33.1,33.13,33.1,33.13,64700.0,29.2059,29.2323,29.2059,29.2323,64700.0
2014-09-24 12:50:00,33.13,33.2,33.13,33.19,102700.0,29.2323,29.2941,29.2323,29.2853,102700.0
2014-09-24 12:55:00,33.19,33.2,33.19,33.2,86400.0,29.2853,29.2941,29.2853,29.2941,86400.0
2014-09-24 13:00:00,33.19,33.21,33.18,33.19,159000.0,29.2853,29.3029,29.2765,29.2853,159000.0
2014-09-24 13:05:00,33.18,33.19,33.15,33.15,40000.0,29.2765,29.2853,29.25,29.25,40000.0
2014-09-24 13:10:00,33.15,33.15,33.13,33.14,40400.0,29.25,29.25,29.2323,29.2412,40400.0
2014-09-24 13:15:00,33.13,33.16,33.13,33.15,158000.0,29.2323,29.2588,29.2323,29.25,158000.0
2014-09-24 13:20:00,33.15,33.16,33.14,33.16,68500.0,29.25,29.2588,29.2412,29.2588,68500.0
2014-09-24 13:25:00,33.16,33.17,33.15,33.17,71000.0,29.2588,29.2676,29.25,29.2676,71000.0
2014-09-24 13:30:00,33.16,33.17,33.16,33.17,54800.0,29.2588,29.2676,29.2588,29.2676,54800.0
2014-09-24 13:35:00,33.17,33.17,33.13,33.13,60000.0,29.2676,29.2676,29.2323,29.2323,60000.0
2014-09-24 13:40:00,33.14,33.16,33.13,33.14,69600.0,29.2412,29.2588,29.2323,29.2412,69600.0
2014-09-24 13:45:00,33.14,33.14,33.12,33.14,28100.0,29.2412,29.2412,29.2235,29.2412,28100.0
2014-09-24 13:50:00,33.14,33.16,33.13,33.15,90400.0,29.2412,29.2588,29.2323,29.25,90400.0
2014-09-24 13:55:00,33.16,33.16,33.13,33.13,231100.0,29.2588,29.2588,29.2323,29.2323,231100.0
2014-09-24 14:00:00,33.13,33.16,33.13,33.16,87000.0,29.2323,29.2588,29.2323,29.2588,87000.0
2014-09-24 14:05:00,33.16,33.21,33.15,33.2,38000.0,29.2588,29.3029,29.25,29.2941,38000.0
2014-09-24 14:10:00,33.2,33.21,33.19,33.2,117200.0,29.2941,29.3029,29.2853,29.2941,117200.0
2014-09-24 14:15:00,33.19,33.21,33.18,33.18,105400.0,29.2853,29.3029,29.2765,29.2765,105400.0
2014-09-24 14:20:00,33.18,33.19,33.14,33.14,65700.0,29.2765,29.2853,29.2412,29.2412,65700.0
2014-09-24 14:25:00,33.14,33.23,33.13,33.23,89100.0,29.2412,29.3206,29.2323,29.3206,89100.0
2014-09-24 14:30:00,33.23,33.24,33.22,33.23,112300.0,29.3206,29.3294,29.3117,29.3206,112300.0
2014-09-24 14:35:00,33.23,33.25,33.23,33.23,55600.0,29.3206,29.3382,29.3206,29.3206,55600.0
2014-09-24 14:40:00,33.23,33.28,33.23,33.28,76800.0,29.3206,29.3647,29.3206,29.3647,76800.0
2014-09-24 14:45:00,33.27,33.29,33.25,33.28,126900.0,29.3559,29.3735,29.3382,29.3647,126900.0
2014-09-24 14:50:00,33.29,33.31,33.28,33.3,111000.0,29.3735,29.3912,29.3647,29.3823,111000.0
2014-09-24 14:55:00,33.29,33.37,33.28,33.37,166000.0,29.3735,29.4441,29.3647,29.4441,166000.0
2014-09-24 15:00:00,33.37,33.4,33.37,33.4,106500.0,29.4441,29.4706,29.4441,29.4706,106500.0
2014-09-24 15:05:00,33.4,33.4,33.37,33.37,137000.0,29.4706,29.4706,29.4441,29.4441,137000.0
2014-09-24 15:10:00,33.38,33.4,33.33,33.34,91500.0,29.4529,29.4706,29.4088,29.4176,91500.0
2014-09-24 15:15:00,33.33,33.36,33.33,33.33,58900.0,29.4088,29.4353,29.4088,29.4088,58900.0
2014-09-24 15:20:00,33.33,33.34,33.29,33.29,60700.0,29.4088,29.4176,29.3735,29.3735,60700.0
2014-09-24 15:25:00,33.29,33.34,33.28,33.31,144100.0,29.3735,29.4176,29.3647,29.3912,144100.0
2014-09-24 15:30:00,33.31,33.34,33.3,33.3,86900.0,29.3912,29.4176,29.3823,29.3823,86900.0
2014-09-24 15:35:00,33.3,33.32,33.3,33.3,141800.0,29.3823,29.4,29.3823,29.3823,141800.0
2014-09-24 15:40:00,33.3,33.31,33.26,33.29,163700.0,29.3823,29.3912,29.347,29.3735,163700.0
2014-09-24 15:45:00,33.28,33.29,33.25,33.25,163000.0,29.3647,29.3735,29.3382,29.3382,163000.0
2014-09-24 15:50:00,33.26,33.28,33.23,33.25,359200.0,29.347,29.3647,29.3206,29.3382,359200.0
2014-09-24 15:55:00,33.25,33.27,33.24,33.27,343800.0,29.3382,29.3559,29.3294,29.3559,343800.0
2014-09-25 09:30:00,32.99,32.99,32.8,32.97,272600.0,29.1088,29.1088,28.9412,29.0912,272600.0
2014-09-25 09:35:00,32.98,33.0,32.86,32.89,109400.0,29.1,29.1176,28.9941,29.0206,109400.0
2014-09-25 09:40:00,32.88,32.9,32.83,32.86,112600.0,29.0118,29.0294,28.9676,28.9941,112600.0
2014-09-25 09:45:00,32.87,32.96,32.84,32.96,143700.0,29.0029,29.0823,28.9765,29.0823,143700.0
2014-09-25 09:50:00,32.96,32.96,32.88,32.92,118200.0,29.0823,29.0823,29.0118,29.047,118200.0
2014-09-25 09:55:00,32.93,32.93,32.83,32.83,127800.0,29.0559,29.0559,28.9676,28.9676,127800.0
2014-09-25 10:00:00,32.83,32.9,32.82,32.85,190600.0,28.9676,29.0294,28.9588,28.9853,190600.0
2014-09-25 10:05:00,32.86,32.87,32.81,32.84,111400.0,28.9941,29.0029,28.95,28.9765,111400.0
2014-09-25 10:10:00,32.84,32.84,32.77,32.79,104300.0,28.9765,28.9765,28.9147,28.9323,104300.0
2014-09-25 10:15:00,32.8,32.86,32.78,32.8,95400.0,28.9412,28.9941,28.9235,28.9412,95400.0
2014-09-25 10:20:00,32.8,32.81,32.73,32.76,124500.0,28.9412,28.95,28.8794,28.9059,124500.0
2014-09-25 10:25:00,32.76,32.8,32.75,32.78,136800.0,28.9059,28.9412,28.897,28.9235,136800.0
2014-09-25 10:30:00,32.77,32.77,32.68,32.74,92700.0,28.9147,28.9147,28.8353,28.8882,92700.0
2014-09-25 10:35:00,32.74,32.79,32.73,32.74,117000.0,28.8882,28.9323,28.8794,28.8882,117000.0
2014-09-25 10:40:00,32.74,32.8,32.73,32.78,98400.0,28.8882,28.9412,28.8794,28.9235,98400.0
2014-09-25 10:45:00,32.77,32.77,32.7,32.77,76100.0,28.9147,28.9147,28.8529,28.9147,76100.0
2014-09-25 10:50:00,32.78,32.81,32.76,32.77,92900.0,28.9235,28.95,28.9059,28.9147,92900.0
2014-09-25 10:55:00,32.77,32.85,32.76,32.82,49900.0,28.9147,28.9853,28.9059,28.9588,49900.0
2014-09-25 11:00:00,32.82,32.83,32.78,32.79,51500.0,28.9588,28.9676,28.9235,28.9323,51500.0
2014-09-25 11:05:00,32.8,32.8,32.73,32.77,105300.0,28.9412,28.9412,28.8794,28.9147,105300.0
2014-09-25 11:10:00,32.77,32.79,32.75,32.76,68300.0,28.9147,28.9323,28.897,28.9059,68300.0
2014-09-25 11:15:00,32.76,32.76,32.69,32.72,128700.0,28.9059,28.9059,28.8441,28.8706,128700.0
2014-09-25 11:20:00,32.71,32.74,32.69,32.73,69500.0,28.8618,28.8882,28.8441,28.8794,69500.0
2014-09-25 11:25:00,32.72,32.78,32.71,32.76,77100.0,28.8706,28.9235,28.8618,28.9059,77100.0
2014-09-25 11:30:00,32.77,32.77,32.7,32.73,89800.0,28.9147,28.9147,28.8529,28.8794,89800.0
2014-09-25 11:35:00,32.73,32.77,32.7,32.73,117300.0,28.8794,28.9147,28.8529,28.8794,117300.0
2014-09-25 11:40:00,32.74,32.76,32.72,32.72,48400.0,28.8882,28.9059,28.8706,28.8706,48400.0
2014-09-25 11:45:00,32.73,32.79,32.73,32.74,71300.0,28.8794,28.9323,28.8794,28.8882,71300.0
2014-09-25 11:50:00,32.74,32.76,32.71,32.71,47200.0,28.8882,28.9059,28.8618,28.8618,47200.0
2014-09-25 11:55:00,32.71,32.72,32.69,32.7,48800.0,28.8618,28.8706,28.8441,28.8529,48800.0
2014-09-25 12:00:00,32.7,32.72,32.65,32.69,72400.0,28.8529,28.8706,28.8088,28.8441,72400.0
2014-09-25 12:05:00,32.69,32.75,32.67,32.68,65800.0,28.8441,28.897,28.8265,28.8353,65800.0
2014-09-25 12:10:00,32.68,32.71,32.66,32.68,51000.0,28.8353,28.8618,28.8176,28.8353,51000.0
2014-09-25 12:15:00,32.69,32.69,32.65,32.65,45400.0,28.8441,28.8441,28.8088,28.8088,45400.0
2014-09-25 12:20:00,32.65,32.66,32.62,32.63,84000.0,28.8088,28.8176,28.7823,28.7912,84000.0
2014-09-25 12:25:00,32.62,32.63,32.59,32.61,90400.0,28.7823,28.7912,28.7559,28.7735,90400.0
2014-09-25 12:30:00,32.62,32.65,32.6,32.63,66100.0,28.7823,28.8088,28.7647,28.7912,66100.0
2014-09-25 12:35:00,32.62,32.64,32.6,32.63,66000.0,28.7823,28.8,28.7647,28.7912,66000.0
2014-09-25 12:40:00,32.62,32.64,32.6,32.6,63200.0,28.7823,28.8,28.7647,28.7647,63200.0
2014-09-25 12:45:00,32.6,32.61,32.54,32.56,139000.0,28.7647,28.7735,28.7118,28.7294,139000.0
2014-09-25 12:50:00,32.57,32.59,32.55,32.56,81500.0,28.7382,28.7559,28.7206,28.7294,81500.0
2014-09-25 12:55:00,32.56,32.57,32.53,32.54,114600.0,28.7294,28.7382,28.7029,28.7118,114600.0
2014-09-25 13:00:00,32.54,32.58,32.52,32.54,114700.0,28.7118,28.747,28.6941,28.7118,114700.0
2014-09-25 13:05:00,32.53,32.55,32.53,32.53,62300.0,28.7029,28.7206,28.7029,28.7029,62300.0
2014-09-25 13:10:00,32.53,32.56,32.53,32.56,80300.0,28.7029,28.7294,28.7029,28.7294,80300.0
2014-09-25 13:15:00,32.55,32.59,32.55,32.56,40300.0,28.7206,28.7559,28.7206,28.7294,40300.0
2014-09-25 13:20:00,32.56,32.59,32.54,32.58,63700.0,28.7294,28.7559,28.7118,28.747,63700.0
2014-09-25 13:25:00,32.57,32.65,32.57,32.64,64000.0,28.7382,28.8088,28.7382,28.8,64000.0
2014-09-25 13:30:00,32.65,32.65,32.59,32.6,72100.0,28.8088,28.8088,28.7559,28.7647,72100.0
2014-09-25 13:35:00,32.6,32.6,32.57,32.58,33900.0,28.7647,28.7647,28.7382,28.747,33900.0
2014-09-25 13:40:00,32.58,32.63,32.57,32.62,160900.0,28.747,28.7912,28.7382,28.7823,160900.0
2014-09-25 13:45:00,32.61,32.62,32.56,32.58,83900.0,28.7735,28.7823,28.7294,28.747,83900.0
2014-09-25 13:50:00,32.57,32.59,32.54,32.54,68000.0,28.7382,28.7559,28.7118,28.7118,68000.0
2014-09-25 13:55:00,32.54,32.57,32.53,32.53,72200.0,28.7118,28.7382,28.7029,28.7029,72200.0
2014-09-25 14:00:00,32.54,32.54,32.48,32.52,181400.0,28.7118,28.7118,28.6588,28.6941,181400.0
2014-09-25 14:05:00,32.53,32.55,32.51,32.51,104200.0,28.7029,28.7206,28.6853,28.6853,104200.0
2014-09-25 14:10:00,32.52,32.57,32.51,32.57,65600.0,28.6941,28.7382,28.6853,28.7382,65600.0
2014-09-25 14:15:00,32.57,32.58,32.53,32.58,138700.0,28.7382,28.747,28.7029,28.747,138700.0
2014-09-25 14:20:00,32.58,32.59,32.56,32.56,50300.0,28.747,28.7559,28.7294,28.7294,50300.0
2014-09-25 14:25:00,32.56,32.59,32.55,32.59,69700.0,28.7294,28.7559,28.7206,28.7559,69700.0
2014-09-25 14:30:00,32.59,32.59,32.57,32.59,94300.0,28.7559,28.7559,28.7382,28.7559,94300.0
2014-09-25 14:35:00,32.59,32.6,32.58,32.6,70000.0,28.7559,28.7647,28.747,28.7647,70000.0
2014-09-25 14:40:00,32.6,32.63,32.6,32.61,37800.0,28.7647,28.7912,28.7647,28.7735,37800.0
2014-09-25 14:45:00,32.62,32.66,32.61,32.66,76700.0,28.7823,28.8176,28.7735,28.8176,76700.0
2014-09-25 14:50:00,32.66,32.66,32.63,32.66,100200.0,28.8176,28.8176,28.7912,28.8176,100200.0
2014-09-25 14:55:00,32.66,32.66,32.63,32.64,46600.0,28.8176,28.8176,28.7912,28.8,46600.0
2014-09-25 15:00:00,32.65,32.66,32.62,32.65,67000.0,28.8088,28.8176,28.7823,28.8088,67000.0
2014-09-25 15:05:00,32.65,32.67,32.63,32.63,95800.0,28.8088,28.8265,28.7912,28.7912,95800.0
2014-09-25 15:10:00,32.64,32.7,32.62,32.69,123200.0,28.8,28.8529,28.7823,28.8441,123200.0
2014-09-25 15:15:00,32.69,32.73,32.69,32.72,80600.0,28.8441,28.8794,28.8441,28.8706,80600.0
2014-09-25 15:20:00,32.72,32.74,32.69,32.69,132000.0,28.8706,28.8882,28.8441,28.8441,132000.0
2014-09-25 15:25:00,32.7,32.71,32.67,32.68,94100.0,28.8529,28.8618,28.8265,28.8353,94100.0
2014-09-25 15:30:00,32.68,32.73,32.67,32.73,107700.0,28.8353,28.8794,28.8265,28.8794,107700.0
2014-09-25 15:35:00,32.73,32.75,32.68,32.75,264700.0,28.8794,28.897,28.8353,28.897,264700.0
2014-09-25 15:40:00,32.75,32.77,32.72,32.75,113000.0,28.897,28.9147,28.8706,28.897,113000.0
2014-09-25 15:45:00,32.75,32.76,32.71,32.74,195200.0,28.897,28.9059,28.8618,28.8882,195200.0
2014-09-25 15:50:00,32.75,32.75,32.72,32.72,161700.0,28.897,28.897,28.8706,28.8706,161700.0
2014-09-25 15:55:00,32.73,32.73,32.66,32.66,370000.0,28.8794,28.8794,28.8176,28.8176,370000.0
2014-09-26 09:30:00,32.65,32.76,32.62,32.75,158000.0,28.8088,28.9059,28.7823,28.897,158000.0
2014-09-26 09:35:00,32.75,32.78,32.71,32.72,63900.0,28.897,28.9235,28.8618,28.8706,63900.0
2014-09-26 09:40:00,32.71,32.71,32.58,32.66,155600.0,28.8618,28.8618,28.747,28.8176,155600.0
2014-09-26 09:45:00,32.66,32.73,32.66,32.73,78800.0,28.8176,28.8794,28.8176,28.8794,78800.0
2014-09-26 09:50:00,32.73,32.76,32.68,32.71,38400.0,28.8794,28.9059,28.8353,28.8618,38400.0
2014-09-26 09:55:00,32.7,32.76,32.67,32.74,186800.0,28.8529,28.9059,28.8265,28.8882,186800.0
2014-09-26 10:00:00,32.75,32.88,32.74,32.85,90900.0,28.897,29.0118,28.8882,28.9853,90900.0
2014-09-26 10:05:00,32.86,32.86,32.79,32.8,64900.0,28.9941,28.9941,28.9323,28.9412,64900.0
2014-09-26 10:10:00,32.8,32.8,32.74,32.75,56300.0,28.9412,28.9412,28.8882,28.897,56300.0
2014-09-26 10:15:00,32.75,32.78,32.75,32.77,46400.0,28.897,28.9235,28.897,28.9147,46400.0
2014-09-26 10:20:00,32.78,32.81,32.77,32.8,61800.0,28.9235,28.95,28.9147,28.9412,61800.0
2014-09-26 10:25:00,32.8,32.82,32.77,32.77,57200.0,28.9412,28.9588,28.9147,28.9147,57200.0
2014-09-26 10:30:00,32.76,32.78,32.7,32.77,51200.0,28.9059,28.9235,28.8529,28.9147,51200.0
2014-09-26 10:35:00,32.79,32.79,32.76,32.76,27900.0,28.9323,28.9323,28.9059,28.9059,27900.0
2014-09-26 10:40:00,32.76,32.8,32.76,32.79,166900.0,28.9059,28.9412,28.9059,28.9323,166900.0
2014-09-26 10:45:00,32.79,32.81,32.75,32.81,46500.0,28.9323,28.95,28.897,28.95,46500.0
2014-09-26 10:50:00,32.8,32.81,32.77,32.79,26400.0,28.9412,28.95,28.9147,28.9323,26400.0
2014-09-26 10:55:00,32.79,32.84,32.77,32.83,31200.0,28.9323,28.9765,28.9147,28.9676,31200.0
2014-09-26 11:00:00,32.83,32.85,32.79,32.79,94400.0,28.9676,28.9853,28.9323,28.9323,94400.0
2014-09-26 11:05:00,32.79,32.83,32.76,32.81,82100.0,28.9323,28.9676,28.9059,28.95,82100.0
2014-09-26 11:10:00,32.81,32.81,32.75,32.75,74400.0,28.95,28.95,28.897,28.897,74400.0
2014-09-26 11:15:00,32.76,32.76,32.72,32.73,66800.0,28.9059,28.9059,28.8706,28.8794,66800.0
2014-09-26 11:20:00,32.74,32.75,32.68,32.72,37100.0,28.8882,28.897,28.8353,28.8706,37100.0
2014-09-26 11:25:00,32.72,32.74,32.71,32.72,24400.0,28.8706,28.8882,28.8618,28.8706,24400.0
2014-09-26 11:30:00,32.73,32.73,32.67,32.69,46800.0,28.8794,28.8794,28.8265,28.8441,46800.0
2014-09-26 11:35:00,32.69,32.7,32.65,32.68,69100.0,28.8441,28.8529,28.8088,28.8353,69100.0
2014-09-26 11:40:00,32.67,32.68,32.66,32.66,24000.0,28.8265,28.8353,28.8176,28.8176,24000.0
2014-09-26 11:45:00,32.67,32.67,32.62,32.64,56700.0,28.8265,28.8265,28.7823,28.8,56700.0
2014-09-26 11:50:00,32.64,32.65,32.59,32.59,58400.0,28.8,28.8088,28.7559,28.7559,58400.0
2014-09-26 11:55:00,32.59,32.6,32.58,32.6,40200.0,28.7559,28.7647,28.747,28.7647,40200.0
2014-09-26 12:00:00,32.6,32.62,32.59,32.61,42300.0,28.7647,28.7823,28.7559,28.7735,42300.0
2014-09-26 12:05:00,32.6,32.63,32.59,32.63,59000.0,28.7647,28.7912,28.7559,28.7912,59000.0
2014-09-26 12:10:00,32.63,32.66,32.63,32.65,40600.0,28.7912,28.8176,28.7912,28.8088,40600.0
2014-09-26 12:15:00,32.65,32.7,32.64,32.67,61200.0,28.8088,28.8529,28.8,28.8265,61200.0
2014-09-26 12:20:00,32.68,32.69,32.65,32.65,37100.0,28.8353,28.8441,28.8088,28.8088,37100.0
2014-09-26 12:25:00,32.66,32.69,32.65,32.67,31700.0,28.8176,28.8441,28.8088,28.8265,31700.0
2014-09-26 12:30:00,32.68,32.71,32.67,32.67,16700.0,28.8353,28.8618,28.8265,28.8265,16700.0
2014-09-26 12:35:00,32.67,32.7,32.66,32.66,34600.0,28.8265,28.8529,28.8176,28.8176,34600.0
2014-09-26 12:40:00,32.67,32.69,32.65,32.68,31000.0,28.8265,28.8441,28.8088,28.8353,31000.0
2014-09-26 12:45:00,32.68,32.68,32.66,32.67,11100.0,28.8353,28.8353,28.8176,28.8265,11100.0
2014-09-26 12:50:00,32.66,32.69,32.66,32.69,16700.0,28.8176,28.8441,28.8176,28.8441,16700.0
2014-09-26 12:55:00,32.69,32.69,32.65,32.67,53500.0,28.8441,28.8441,28.8088,28.8265,53500.0
2014-09-26 13:00:00,32.66,32.7,32.66,32.69,57100.0,28.8176,28.8529,28.8176,28.8441,57100.0
2014-09-26 13:05:00,32.68,32.72,32.68,32.71,41800.0,28.8353,28.8706,28.8353,28.8618,41800.0
2014-09-26 13:10:00,32.72,32.73,32.71,32.71,18500.0,28.8706,28.8794,28.8618,28.8618,18500.0
2014-09-26 13:15:00,32.71,32.73,32.7,32.72,26800.0,28.8618,28.8794,28.8529,28.8706,26800.0
2014-09-26 13:20:00,32.72,32.75,32.71,32.75,33500.0,28.8706,28.897,28.8618,28.897,33500.0
2014-09-26 13:25:00,32.75,32.76,32.72,32.74,29700.0,28.897,28.9059,28.8706,28.8882,29700.0
2014-09-26 13:30:00,32.75,32.76,32.72,32.74,17100.0,28.897,28.9059,28.8706,28.8882,17100.0
2014-09-26 13:35:00,32.74,32.75,32.73,32.74,9000.0,28.8882,28.897,28.8794,28.8882,9000.0
2014-09-26 13:40:00,32.74,32.76,32.72,32.74,15800.0,28.8882,28.9059,28.8706,28.8882,15800.0
2014-09-26 13:45:00,32.75,32.77,32.74,32.77,22300.0,28.897,28.9147,28.8882,28.9147,22300.0
2014-09-26 13:50:00,32.77,32.78,32.76,32.77,27500.0,28.9147,28.9235,28.9059,28.9147,27500.0
2014-09-26 13:55:00,32.77,32.82,32.77,32.81,109500.0,28.9147,28.9588,28.9147,28.95,109500.0
2014-09-26 14:00:00,32.8,32.83,32.8,32.81,32500.0,28.9412,28.9676,28.9412,28.95,32500.0
2014-09-26 14:05:00,32.81,32.86,32.81,32.84,31200.0,28.95,28.9941,28.95,28.9765,31200.0
2014-09-26 14:10:00,32.84,32.86,32.83,32.84,21700.0,28.9765,28.9941,28.9676,28.9765,21700.0
2014-09-26 14:15:00,32.84,32.88,32.83,32.87,41400.0,28.9765,29.0118,28.9676,29.0029,41400.0
2014-09-26 14:20:00,32.87,32.88,32.84,32.85,72000.0,29.0029,29.0118,28.9765,28.9853,72000.0
2014-09-26 14:25:00,32.84,32.88,32.84,32.85,54500.0,28.9765,29.0118,28.9765,28.9853,54500.0
2014-09-26 14:30:00,32.86,32.86,32.83,32.83,52000.0,28.9941,28.9941,28.9676,28.9676,52000.0
2014-09-26 14:35:00,32.83,32.89,32.83,32.89,33500.0,28.9676,29.0206,28.9676,29.0206,33500.0
2014-09-26 14:40:00,32.89,32.89,32.85,32.86,50900.0,29.0206,29.0206,28.9853,28.9941,50900.0
2014-09-26 14:45:00,32.85,32.91,32.85,32.89,52400.0,28.9853,29.0382,28.9853,29.0206,52400.0
2014-09-26 14:50:00,32.9,32.9,32.83,32.83,35200.0,29.0294,29.0294,28.9676,28.9676,35200.0
2014-09-26 14:55:00,32.83,32.83,32.79,32.82,57500.0,28.9676,28.9676,28.9323,28.9588,57500.0
2014-09-26 15:00:00,32.82,32.84,32.81,32.82,48600.0,28.9588,28.9765,28.95,28.9588,48600.0
2014-09-26 15:05:00,32.83,32.87,32.82,32.86,50900.0,28.9676,29.0029,28.9588,28.9941,50900.0
2014-09-26 15:10:00,32.87,32.88,32.86,32.87,26000.0,29.0029,29.0118,28.9941,29.0029,26000.0
2014-09-26 15:15:00,32.87,32.87,32.84,32.86,61400.0,29.0029,29.0029,28.9765,28.9941,61400.0
2014-09-26 15:20:00,32.86,32.89,32.85,32.88,47100.0,28.9941,29.0206,28.9853,29.0118,47100.0
2014-09-26 15:25:00,32.87,32.91,32.87,32.91,72300.0,29.0029,29.0382,29.0029,29.0382,72300.0
2014-09-26 15:30:00,32.91,32.91,32.86,32.88,141000.0,29.0382,29.0382,28.9941,29.0118,141000.0
2014-09-26 15:35:00,32.88,32.9,32.86,32.87,84900.0,29.0118,29.0294,28.9941,29.0029,84900.0
2014-09-26 15:40:00,32.88,32.89,32.85,32.87,65100.0,29.0118,29.0206,28.9853,29.0029,65100.0
2014-09-26 15:45:00,32.86,32.87,32.83,32.85,119900.0,28.9941,29.0029,28.9676,28.9853,119900.0
2014-09-26 15:50:00,32.85,32.88,32.84,32.84,120500.0,28.9853,29.0118,28.9765,28.9765,120500.0
2014-09-26 15:55:00,32.84,32.88,32.82,32.86,268300.0,28.9765,29.0118,28.9588,28.9941,268300.0
2014-09-29 09:30:00,32.42,32.47,32.3,32.36,358500.0,28.6059,28.65,28.5,28.5529,358500.0
2014-09-29 09:35:00,32.36,32.53,32.36,32.51,71300.0,28.5529,28.7029,28.5529,28.6853,71300.0
2014-09-29 09:40:00,32.51,32.51,32.41,32.49,91800.0,28.6853,28.6853,28.597,28.6676,91800.0
2014-09-29 09:45:00,32.48,32.54,32.47,32.52,63400.0,28.6588,28.7118,28.65,28.6941,63400.0
2014-09-29 09:50:00,32.51,32.55,32.48,32.55,58700.0,28.6853,28.7206,28.6588,28.7206,58700.0
2014-09-29 09:55:00,32.55,32.6,32.51,32.57,68700.0,28.7206,28.7647,28.6853,28.7382,68700.0
2014-09-29 10:00:00,32.56,32.58,32.52,32.57,85700.0,28.7294,28.747,28.6941,28.7382,85700.0
2014-09-29 10:05:00,32.55,32.57,32.52,32.53,68600.0,28.7206,28.7382,28.6941,28.7029,68600.0
2014-09-29 10:10:00,32.54,32.6,32.53,32.58,47900.0,28.7118,28.7647,28.7029,28.747,47900.0
2014-09-29 10:15:00,32.59,32.68,32.58,32.68,65200.0,28.7559,28.8353,28.747,28.8353,65200.0
2014-09-29 10:20:00,32.68,32.69,32.63,32.65,78300.0,28.8353,28.8441,28.7912,28.8088,78300.0
2014-09-29 10:25:00,32.66,32.67,32.61,32.61,71000.0,28.8176,28.8265,28.7735,28.7735,71000.0
2014-09-29 10:30:00,32.61,32.62,32.56,32.62,52700.0,28.7735,28.7823,28.7294,28.7823,52700.0
2014-09-29 10:35:00,32.62,32.63,32.6,32.62,41000.0,28.7823,28.7912,28.7647,28.7823,41000.0
2014-09-29 10:40:00,32.62,32.69,32.62,32.67,52600.0,28.7823,28.8441,28.7823,28.8265,52600.0
2014-09-29 10:45:00,32.66,32.68,32.63,32.66,40200.0,28.8176,28.8353,28.7912,28.8176,40200.0
2014-09-29 10:50:00,32.65,32.68,32.64,32.65,29100.0,28.8088,28.8353,28.8,28.8088,29100.0
2014-09-29 10:55:00,32.65,32.66,32.64,32.66,46100.0,28.8088,28.8176,28.8,28.8176,46100.0
2014-09-29 11:00:00,32.65,32.66,32.62,32.64,31600.0,28.8088,28.8176,28.7823,28.8,31600.0
2014-09-29 11:05:00,32.63,32.65,32.62,32.64,60700.0,28.7912,28.8088,28.7823,28.8,60700.0
2014-09-29 11:10:00,32.65,32.72,32.64,32.72,33800.0,28.8088,28.8706,28.8,28.8706,33800.0
2014-09-29 11:15:00,32.72,32.73,32.7,32.7,56400.0,28.8706,28.8794,28.8529,28.8529,56400.0
2014-09-29 11:20:00,32.7,32.7,32.64,32.66,57400.0,28.8529,28.8529,28.8,28.8176,57400.0
2014-09-29 11:25:00,32.66,32.68,32.65,32.68,29500.0,28.8176,28.8353,28.8088,28.8353,29500.0
2014-09-29 11:30:00,32.68,32.7,32.66,32.69,64500.0,28.8353,28.8529,28.8176,28.8441,64500.0
2014-09-29 11:35:00,32.7,32.7,32.69,32.7,30800.0,28.8529,28.8529,28.8441,28.8529,30800.0
2014-09-29 11:40:00,32.7,32.7,32.68,32.7,101400.0,28.8529,28.8529,28.8353,28.8529,101400.0
2014-09-29 11:45:00,32.7,32.7,32.66,32.69,53900.0,28.8529,28.8529,28.8176,28.8441,53900.0
2014-09-29 11:50:00,32.7,32.73,32.69,32.71,74600.0,28.8529,28.8794,28.8441,28.8618,74600.0
2014-09-29 11:55:00,32.72,32.75,32.71,32.73,35700.0,28.8706,28.897,28.8618,28.8794,35700.0
2014-09-29 12:00:00,32.74,32.74,32.69,32.7,24700.0,28.8882,28.8882,28.8441,28.8529,24700.0
2014-09-29 12:05:00,32.69,32.7,32.66,32.66,41800.0,28.8441,28.8529,28.8176,28.8176,41800.0
2014-09-29 12:10:00,32.66,32.67,32.62,32.64,39900.0,28.8176,28.8265,28.7823,28.8,39900.0
2014-09-29 12:15:00,32.63,32.66,32.62,32.65,29100.0,28.7912,28.8176,28.7823,28.8088,29100.0
2014-09-29 12:20:00,32.65,32.66,32.63,32.63,26100.0,28.8088,28.8176,28.7912,28.7912,26100.0
2014-09-29 12:25:00,32.63,32.64,32.6,32.6,35100.0,28.7912,28.8,28.7647,28.7647,35100.0
2014-09-29 12:30:00,32.61,32.61,32.58,32.58,51600.0,28.7735,28.7735,28.747,28.747,51600.0
2014-09-29 12:35:00,32.58,32.6,32.58,32.59,32900.0,28.747,28.7647,28.747,28.7559,32900.0
2014-09-29 12:40:00,32.6,32.63,32.59,32.61,33500.0,28.7647,28.7912,28.7559,28.7735,33500.0
2014-09-29 12:45:00,32.62,32.62,32.59,32.6,21100.0,28.7823,28.7823,28.7559,28.7647,21100.0
2014-09-29 12:50:00,32.6,32.64,32.6,32.62,22100.0,28.7647,28.8,28.7647,28.7823,22100.0
2014-09-29 12:55:00,32.62,32.64,32.61,32.61,29600.0,28.7823,28.8,28.7735,28.7735,29600.0
2014-09-29 13:00:00,32.61,32.62,32.61,32.61,20800.0,28.7735,28.7823,28.7735,28.7735,20800.0
2014-09-29 13:05:00,32.6,32.61,32.59,32.6,22100.0,28.7647,28.7735,28.7559,28.7647,22100.0
2014-09-29 13:10:00,32.6,32.61,32.58,32.58,18700.0,28.7647,28.7735,28.747,28.747,18700.0
2014-09-29 13:15:00,32.59,32.63,32.58,32.61,28500.0,28.7559,28.7912,28.747,28.7735,28500.0
2014-09-29 13:20:00,32.62,32.62,32.59,32.59,21400.0,28.7823,28.7823,28.7559,28.7559,21400.0
2014-09-29 13:25:00,32.6,32.63,32.59,32.61,37100.0,28.7647,28.7912,28.7559,28.7735,37100.0
2014-09-29 13:30:00,32.61,32.64,32.6,32.61,58400.0,28.7735,28.8,28.7647,28.7735,58400.0
2014-09-29 13:35:00,32.61,32.62,32.58,32.58,109400.0,28.7735,28.7823,28.747,28.747,109400.0
2014-09-29 13:40:00,32.58,32.59,32.55,32.57,21800.0,28.747,28.7559,28.7206,28.7382,21800.0
2014-09-29 13:45:00,32.57,32.57,32.55,32.56,36700.0,28.7382,28.7382,28.7206,28.7294,36700.0
2014-09-29 13:50:00,32.56,32.58,32.53,32.57,105800.0,28.7294,28.747,28.7029,28.7382,105800.0
2014-09-29 13:55:00,32.57,32.58,32.53,32.53,160800.0,28.7382,28.747,28.7029,28.7029,160800.0
2014-09-29 14:00:00,32.53,32.58,32.53,32.53,35400.0,28.7029,28.747,28.7029,28.7029,35400.0
2014-09-29 14:05:00,32.54,32.54,32.48,32.5,57700.0,28.7118,28.7118,28.6588,28.6765,57700.0
2014-09-29 14:10:00,32.5,32.51,32.49,32.5,58100.0,28.6765,28.6853,28.6676,28.6765,58100.0
2014-09-29 14:15:00,32.5,32.5,32.43,32.43,83700.0,28.6765,28.6765,28.6147,28.6147,83700.0
2014-09-29 14:20:00,32.43,32.44,32.4,32.4,41300.0,28.6147,28.6235,28.5882,28.5882,41300.0
2014-09-29 14:25:00,32.41,32.46,32.39,32.45,70000.0,28.597,28.6412,28.5794,28.6323,70000.0
2014-09-29 14:30:00,32.45,32.47,32.45,32.47,45200.0,28.6323,28.65,28.6323,28.65,45200.0
2014-09-29 14:35:00,32.46,32.48,32.42,32.43,68400.0,28.6412,28.6588,28.6059,28.6147,68400.0
2014-09-29 14:40:00,32.43,32.43,32.41,32.41,40600.0,28.6147,28.6147,28.597,28.597,40600.0
2014-09-29 14:45:00,32.41,32.42,32.39,32.41,128400.0,28.597,28.6059,28.5794,28.597,128400.0
2014-09-29 14:50:00,32.41,32.42,32.39,32.39,42400.0,28.597,28.6059,28.5794,28.5794,42400.0
2014-09-29 14:55:00,32.4,32.46,32.39,32.46,90700.0,28.5882,28.6412,28.5794,28.6412,90700.0
2014-09-29 15:00:00,32.45,32.47,32.43,32.44,93100.0,28.6323,28.65,28.6147,28.6235,93100.0
2014-09-29 15:05:00,32.45,32.46,32.41,32.41,75500.0,28.6323,28.6412,28.597,28.597,75500.0
2014-09-29 15:10:00,32.41,32.45,32.4,32.45,104600.0,28.597,28.6323,28.5882,28.6323,104600.0
2014-09-29 15:15:00,32.45,32.51,32.45,32.5,89300.0,28.6323,28.6853,28.6323,28.6765,89300.0
2014-09-29 15:20:00,32.49,32.53,32.49,32.52,82100.0,28.6676,28.7029,28.6676,28.6941,82100.0
2014-09-29 15:25:00,32.53,32.55,32.51,32.51,92400.0,28.7029,28.7206,28.6853,28.6853,92400.0
2014-09-29 15:30:00,32.52,32.53,32.48,32.52,114200.0,28.6941,28.7029,28.6588,28.6941,114200.0
2014-09-29 15:35:00,32.52,32.53,32.5,32.52,171400.0,28.6941,28.7029,28.6765,28.6941,171400.0
2014-09-29 15:40:00,32.52,32.52,32.44,32.44,148600.0,28.6941,28.6941,28.6235,28.6235,148600.0
2014-09-29 15:45:00,32.44,32.45,32.39,32.43,351000.0,28.6235,28.6323,28.5794,28.6147,351000.0
2014-09-29 15:50:00,32.44,32.44,32.4,32.41,199600.0,28.6235,28.6235,28.5882,28.597,199600.0
2014-09-29 15:55:00,32.41,32.42,32.4,32.41,331100.0,28.597,28.6059,28.5882,28.597,331100.0
2014-09-30 09:30:00,32.69,32.77,32.51,32.52,486500.0,28.8441,28.9147,28.6853,28.6941,486500.0
2014-09-30 09:35:00,32.52,32.54,32.35,32.48,217700.0,28.6941,28.7118,28.5441,28.6588,217700.0
2014-09-30 09:40:00,32.48,32.58,32.45,32.5,123600.0,28.6588,28.747,28.6323,28.6765,123600.0
2014-09-30 09:45:00,32.5,32.52,32.44,32.45,152500.0,28.6765,28.6941,28.6235,28.6323,152500.0
2014-09-30 09:50:00,32.45,32.46,32.37,32.41,187900.0,28.6323,28.6412,28.5618,28.597,187900.0
2014-09-30 09:55:00,32.41,32.42,32.36,32.4,88300.0,28.597,28.6059,28.5529,28.5882,88300.0
2014-09-30 10:00:00,32.41,32.44,32.37,32.4,128500.0,28.597,28.6235,28.5618,28.5882,128500.0
2014-09-30 10:05:00,32.39,32.43,32.37,32.4,83100.0,28.5794,28.6147,28.5618,28.5882,83100.0
2014-09-30 10:10:00,32.4,32.42,32.37,32.37,86100.0,28.5882,28.6059,28.5618,28.5618,86100.0
2014-09-30 10:15:00,32.37,32.43,32.35,32.35,131200.0,28.5618,28.6147,28.5441,28.5441,131200.0
2014-09-30 10:20:00,32.36,32.41,32.32,32.32,114300.0,28.5529,28.597,28.5176,28.5176,114300.0
2014-09-30 10:25:00,32.32,32.41,32.32,32.38,136400.0,28.5176,28.597,28.5176,28.5706,136400.0
2014-09-30 10:30:00,32.39,32.4,32.35,32.38,91200.0,28.5794,28.5882,28.5441,28.5706,91200.0
2014-09-30 10:35:00,32.38,32.42,32.35,32.42,156100.0,28.5706,28.6059,28.5441,28.6059,156100.0
2014-09-30 10:40:00,32.42,32.52,32.42,32.51,92700.0,28.6059,28.6941,28.6059,28.6853,92700.0
2014-09-30 10:45:00,32.51,32.6,32.51,32.59,170300.0,28.6853,28.7647,28.6853,28.7559,170300.0
2014-09-30 10:50:00,32.6,32.68,32.6,32.67,237100.0,28.7647,28.8353,28.7647,28.8265,237100.0
2014-09-30 10:55:00,32.66,32.71,32.65,32.68,151500.0,28.8176,28.8618,28.8088,28.8353,151500.0
2014-09-30 11:00:00,32.67,32.7,32.64,32.69,82900.0,28.8265,28.8529,28.8,28.8441,82900.0
2014-09-30 11:05:00,32.69,32.7,32.66,32.68,90100.0,28.8441,28.8529,28.8176,28.8353,90100.0
2014-09-30 11:10:00,32.68,32.69,32.65,32.65,84100.0,28.8353,28.8441,28.8088,28.8088,84100.0
2014-09-30 11:15:00,32.65,32.66,32.62,32.62,63600.0,28.8088,28.8176,28.7823,28.7823,63600.0
2014-09-30 11:20:00,32.62,32.63,32.57,32.59,95000.0,28.7823,28.7912,28.7382,28.7559,95000.0
2014-09-30 11:25:00,32.6,32.6,32.56,32.57,98200.0,28.7647,28.7647,28.7294,28.7382,98200.0
2014-09-30 11:30:00,32.57,32.58,32.52,32.53,95400.0,28.7382,28.747,28.6941,28.7029,95400.0
2014-09-30 11:35:00,32.53,32.55,32.51,32.51,66500.0,28.7029,28.7206,28.6853,28.6853,66500.0
2014-09-30 11:40:00,32.52,32.52,32.44,32.44,125200.0,28.6941,28.6941,28.6235,28.6235,125200.0
2014-09-30 11:45:00,32.44,32.45,32.4,32.44,55100.0,28.6235,28.6323,28.5882,28.6235,55100.0
2014-09-30 11:50:00,32.44,32.47,32.41,32.41,103400.0,28.6235,28.65,28.597,28.597,103400.0
2014-09-30 11:55:00,32.42,32.42,32.35,32.37,95100.0,28.6059,28.6059,28.5441,28.5618,95100.0
2014-09-30 12:00:00,32.38,32.39,32.34,32.38,88300.0,28.5706,28.5794,28.5353,28.5706,88300.0
2014-09-30 12:05:00,32.38,32.46,32.38,32.39,49100.0,28.5706,28.6412,28.5706,28.5794,49100.0
2014-09-30 12:10:00,32.39,32.45,32.38,32.43,65000.0,28.5794,28.6323,28.5706,28.6147,65000.0
2014-09-30 12:15:00,32.44,32.46,32.42,32.45,64600.0,28.6235,28.6412,28.6059,28.6323,64600.0
2014-09-30 12:20:00,32.45,32.49,32.44,32.44,96300.0,28.6323,28.6676,28.6235,28.6235,96300.0
2014-09-30 12:25:00,32.44,32.44,32.38,32.42,62800.0,28.6235,28.6235,28.5706,28.6059,62800.0
2014-09-30 12:30:00,32.42,32.48,32.42,32.45,73100.0,28.6059,28.6588,28.6059,28.6323,73100.0
2014-09-30 12:35:00,32.44,32.44,32.33,32.33,107200.0,28.6235,28.6235,28.5265,28.5265,107200.0
2014-09-30 12:40:00,32.33,32.34,32.29,32.33,241700.0,28.5265,28.5353,28.4912,28.5265,241700.0
2014-09-30 12:45:00,32.33,32.42,32.32,32.42,100300.0,28.5265,28.6059,28.5176,28.6059,100300.0
2014-09-30 12:50:00,32.42,32.45,32.42,32.44,83900.0,28.6059,28.6323,28.6059,28.6235,83900.0
2014-09-30 12:55:00,32.44,32.46,32.4,32.41,84000.0,28.6235,28.6412,28.5882,28.597,84000.0
2014-09-30 13:00:00,32.41,32.48,32.41,32.48,79200.0,28.597,28.6588,28.597,28.6588,79200.0
2014-09-30 13:05:00,32.48,32.51,32.44,32.44,97400.0,28.6588,28.6853,28.6235,28.6235,97400.0
2014-09-30 13:10:00,32.44,32.49,32.42,32.48,84000.0,28.6235,28.6676,28.6059,28.6588,84000.0
2014-09-30 13:15:00,32.49,32.51,32.45,32.47,93400.0,28.6676,28.6853,28.6323,28.65,93400.0
2014-09-30 13:20:00,32.47,32.47,32.41,32.43,59300.0,28.65,28.65,28.597,28.6147,59300.0
2014-09-30 13:25:00,32.43,32.45,32.38,32.39,47500.0,28.6147,28.6323,28.5706,28.5794,47500.0
2014-09-30 13:30:00,32.39,32.42,32.36,32.37,54700.0,28.5794,28.6059,28.5529,28.5618,54700.0
2014-09-30 13:35:00,32.36,32.44,32.36,32.43,98700.0,28.5529,28.6235,28.5529,28.6147,98700.0
2014-09-30 13:40:00,32.43,32.43,32.39,32.41,117100.0,28.6147,28.6147,28.5794,28.597,117100.0
2014-09-30 13:45:00,32.41,32.42,32.4,32.42,133800.0,28.597,28.6059,28.5882,28.6059,133800.0
2014-09-30 13:50:00,32.41,32.45,32.41,32.42,155700.0,28.597,28.6323,28.597,28.6059,155700.0
2014-09-30 13:55:00,32.43,32.47,32.42,32.46,77500.0,28.6147,28.65,28.6059,28.6412,77500.0
2014-09-30 14:00:00,32.45,32.48,32.44,32.48,99800.0,28.6323,28.6588,28.6235,28.6588,99800.0
2014-09-30 14:05:00,32.48,32.51,32.48,32.5,141300.0,28.6588,28.6853,28.6588,28.6765,141300.0
2014-09-30 14:10:00,32.5,32.54,32.5,32.52,130900.0,28.6765,28.7118,28.6765,28.6941,130900.0
2014-09-30 14:15:00,32.52,32.53,32.47,32.48,70800.0,28.6941,28.7029,28.65,28.6588,70800.0
2014-09-30 14:20:00,32.47,32.52,32.45,32.51,192000.0,28.65,28.6941,28.6323,28.6853,192000.0
2014-09-30 14:25:00,32.51,32.58,32.48,32.56,125700.0,28.6853,28.747,28.6588,28.7294,125700.0
2014-09-30 14:30:00,32.57,32.64,32.56,32.61,148900.0,28.7382,28.8,28.7294,28.7735,148900.0
2014-09-30 14:35:00,32.6,32.61,32.55,32.59,75200.0,28.7647,28.7735,28.7206,28.7559,75200.0
2014-09-30 14:40:00,32.59,32.61,32.57,32.6,89000.0,28.7559,28.7735,28.7382,28.7647,89000.0
2014-09-30 14:45:00,32.6,32.62,32.56,32.58,107600.0,28.7647,28.7823,28.7294,28.747,107600.0
2014-09-30 14:50:00,32.59,32.64,32.58,32.63,161500.0,28.7559,28.8,28.747,28.7912,161500.0
2014-09-30 14:55:00,32.63,32.68,32.62,32.63,131700.0,28.7912,28.8353,28.7823,28.7912,131700.0
2014-09-30 15:00:00,32.64,32.65,32.61,32.63,139100.0,28.8,28.8088,28.7735,28.7912,139100.0
2014-09-30 15:05:00,32.63,32.63,32.59,32.62,83500.0,28.7912,28.7912,28.7559,28.7823,83500.0
2014-09-30 15:10:00,32.62,32.66,32.62,32.65,102400.0,28.7823,28.8176,28.7823,28.8088,102400.0
2014-09-30 15:15:00,32.64,32.69,32.63,32.68,131700.0,28.8,28.8441,28.7912,28.8353,131700.0
2014-09-30 15:20:00,32.68,32.71,32.64,32.64,184100.0,28.8353,28.8618,28.8,28.8,184100.0
2014-09-30 15:25:00,32.64,32.68,32.64,32.65,173000.0,28.8,28.8353,28.8,28.8088,173000.0
2014-09-30 15:30:00,32.66,32.69,32.63,32.67,174800.0,28.8176,28.8441,28.7912,28.8265,174800.0
2014-09-30 15:35:00,32.67,32.76,32.67,32.7,287500.0,28.8265,28.9059,28.8265,28.8529,287500.0
2014-09-30 15:40:00,32.69,32.78,32.69,32.75,234700.0,28.8441,28.9235,28.8441,28.897,234700.0
2014-09-30 15:45:00,32.75,32.77,32.71,32.73,268500.0,28.897,28.9147,28.8618,28.8794,268500.0
2014-09-30 15:50:00,32.74,32.75,32.72,32.73,293100.0,28.8882,28.897,28.8706,28.8794,293100.0
2014-09-30 15:55:00,32.74,32.74,32.65,32.66,602700.0,28.8882,28.8882,28.8088,28.8176,602700.0
2014-10-01 09:30:00,32.8,32.8,32.6,32.64,386300.0,28.9412,28.9412,28.7647,28.8,386300.0
2014-10-01 09:35:00,32.64,32.64,32.45,32.52,166100.0,28.8,28.8,28.6323,28.6941,166100.0
2014-10-01 09:40:00,32.51,32.51,32.41,32.43,100300.0,28.6853,28.6853,28.597,28.6147,100300.0
2014-10-01 09:45:00,32.41,32.48,32.4,32.41,101800.0,28.597,28.6588,28.5882,28.597,101800.0
2014-10-01 09:50:00,32.41,32.5,32.38,32.49,120200.0,28.597,28.6765,28.5706,28.6676,120200.0
2014-10-01 09:55:00,32.49,32.49,32.43,32.43,65500.0,28.6676,28.6676,28.6147,28.6147,65500.0
2014-10-01 10:00:00,32.42,32.46,32.4,32.41,103300.0,28.6059,28.6412,28.5882,28.597,103300.0
2014-10-01 10:05:00,32.41,32.42,32.35,32.37,229900.0,28.597,28.6059,28.5441,28.5618,229900.0
2014-10-01 10:10:00,32.37,32.37,32.3,32.36,181600.0,28.5618,28.5618,28.5,28.5529,181600.0
2014-10-01 10:15:00,32.35,32.38,32.34,32.36,72800.0,28.5441,28.5706,28.5353,28.5529,72800.0
2014-10-01 10:20:00,32.35,32.4,32.35,32.37,82100.0,28.5441,28.5882,28.5441,28.5618,82100.0
2014-10-01 10:25:00,32.36,32.37,32.33,32.34,72400.0,28.5529,28.5618,28.5265,28.5353,72400.0
2014-10-01 10:30:00,32.34,32.34,32.28,32.31,118400.0,28.5353,28.5353,28.4823,28.5088,118400.0
2014-10-01 10:35:00,32.3,32.33,32.26,32.27,145300.0,28.5,28.5265,28.4647,28.4735,145300.0
2014-10-01 10:40:00,32.28,32.33,32.27,32.31,90000.0,28.4823,28.5265,28.4735,28.5088,90000.0
2014-10-01 10:45:00,32.31,32.33,32.28,32.28,106600.0,28.5088,28.5265,28.4823,28.4823,106600.0
2014-10-01 10:50:00,32.28,32.32,32.27,32.32,171200.0,28.4823,28.5176,28.4735,28.5176,171200.0
2014-10-01 10:55:00,32.31,32.39,32.28,32.39,108600.0,28.5088,28.5794,28.4823,28.5794,108600.0
2014-10-01 11:00:00,32.39,32.41,32.36,32.38,260500.0,28.5794,28.597,28.5529,28.5706,260500.0
2014-10-01 11:05:00,32.38,32.42,32.36,32.38,102100.0,28.5706,28.6059,28.5529,28.5706,102100.0
2014-10-01 11:10:00,32.38,32.38,32.32,32.32,94100.0,28.5706,28.5706,28.5176,28.5176,94100.0
2014-10-01 11:15:00,32.31,32.35,32.3,32.32,125500.0,28.5088,28.5441,28.5,28.5176,125500.0
2014-10-01 11:20:00,32.31,32.32,32.27,32.31,135200.0,28.5088,28.5176,28.4735,28.5088,135200.0
2014-10-01 11:25:00,32.31,32.31,32.17,32.18,172400.0,28.5088,28.5088,28.3853,28.3941,172400.0
2014-10-01 11:30:00,32.19,32.21,32.15,32.15,147700.0,28.4029,28.4206,28.3676,28.3676,147700.0
2014-10-01 11:35:00,32.15,32.22,32.15,32.2,169400.0,28.3676,28.4294,28.3676,28.4118,169400.0
2014-10-01 11:40:00,32.21,32.26,32.15,32.25,143900.0,28.4206,28.4647,28.3676,28.4559,143900.0
2014-10-01 11:45:00,32.25,32.25,32.2,32.24,104800.0,28.4559,28.4559,28.4118,28.447,104800.0
2014-10-01 11:50:00,32.24,32.25,32.22,32.23,95300.0,28.447,28.4559,28.4294,28.4382,95300.0
2014-10-01 11:55:00,32.24,32.25,32.22,32.23,73700.0,28.447,28.4559,28.4294,28.4382,73700.0
2014-10-01 12:00:00,32.23,32.25,32.22,32.22,93200.0,28.4382,28.4559,28.4294,28.4294,93200.0
2014-10-01 12:05:00,32.22,32.25,32.2,32.21,96100.0,28.4294,28.4559,28.4118,28.4206,96100.0
2014-10-01 12:10:00,32.2,32.24,32.2,32.22,96600.0,28.4118,28.447,28.4118,28.4294,96600.0
2014-10-01 12:15:00,32.22,32.24,32.2,32.23,67400.0,28.4294,28.447,28.4118,28.4382,67400.0
2014-10-01 12:20:00,32.23,32.25,32.21,32.24,53600.0,28.4382,28.4559,28.4206,28.447,53600.0
2014-10-01 12:25:00,32.25,32.29,32.22,32.28,102600.0,28.4559,28.4912,28.4294,28.4823,102600.0
2014-10-01 12:30:00,32.27,32.27,32.23,32.23,47800.0,28.4735,28.4735,28.4382,28.4382,47800.0
2014-10-01 12:35:00,32.23,32.27,32.23,32.24,48500.0,28.4382,28.4735,28.4382,28.447,48500.0
2014-10-01 12:40:00,32.25,32.28,32.23,32.26,81800.0,28.4559,28.4823,28.4382,28.4647,81800.0
2014-10-01 12:45:00,32.26,32.27,32.2,32.2,67000.0,28.4647,28.4735,28.4118,28.4118,67000.0
2014-10-01 12:50:00,32.22,32.23,32.2,32.22,90700.0,28.4294,28.4382,28.4118,28.4294,90700.0
2014-10-01 12:55:00,32.21,32.23,32.16,32.18,97800.0,28.4206,28.4382,28.3765,28.3941,97800.0
2014-10-01 13:00:00,32.18,32.25,32.16,32.24,113800.0,28.3941,28.4559,28.3765,28.447,113800.0
2014-10-01 13:05:00,32.23,32.24,32.15,32.16,86900.0,28.4382,28.447,28.3676,28.3765,86900.0
2014-10-01 13:10:00,32.16,32.22,32.16,32.19,69900.0,28.3765,28.4294,28.3765,28.4029,69900.0
2014-10-01 13:15:00,32.18,32.19,32.12,32.13,265800.0,28.3941,28.4029,28.3412,28.35,265800.0
2014-10-01 13:20:00,32.13,32.14,32.1,32.12,104400.0,28.35,28.3588,28.3235,28.3412,104400.0
2014-10-01 13:25:00,32.12,32.14,32.12,32.14,31700.0,28.3412,28.3588,28.3412,28.3588,31700.0
2014-10-01 13:30:00,32.14,32.14,32.08,32.08,58900.0,28.3588,28.3588,28.3059,28.3059,58900.0
2014-10-01 13:35:00,32.08,32.08,31.93,31.95,585500.0,28.3059,28.3059,28.1735,28.1912,585500.0
2014-10-01 13:40:00,31.96,31.97,31.9,31.94,136600.0,28.2,28.2088,28.147,28.1823,136600.0
2014-10-01 13:45:00,31.93,31.98,31.91,31.98,87100.0,28.1735,28.2176,28.1559,28.2176,87100.0
2014-10-01 13:50:00,31.98,32.0,31.96,31.98,62400.0,28.2176,28.2353,28.2,28.2176,62400.0
2014-10-01 13:55:00,31.97,31.98,31.94,31.96,128000.0,28.2088,28.2176,28.1823,28.2,128000.0
2014-10-01 14:00:00,31.97,32.01,31.95,31.97,70200.0,28.2088,28.2441,28.1912,28.2088,70200.0
2014-10-01 14:05:00,31.98,32.03,31.97,32.02,60600.0,28.2176,28.2618,28.2088,28.2529,60600.0
2014-10-01 14:10:00,32.02,32.05,32.01,32.03,46300.0,28.2529,28.2794,28.2441,28.2618,46300.0
2014-10-01 14:15:00,32.03,32.04,31.99,32.04,84200.0,28.2618,28.2706,28.2265,28.2706,84200.0
2014-10-01 14:20:00,32.03,32.05,32.0,32.03,49300.0,28.2618,28.2794,28.2353,28.2618,49300.0
2014-10-01 14:25:00,32.04,32.04,32.0,32.03,52600.0,28.2706,28.2706,28.2353,28.2618,52600.0
2014-10-01 14:30:00,32.03,32.05,32.02,32.02,32500.0,28.2618,28.2794,28.2529,28.2529,32500.0
2014-10-01 14:35:00,32.02,32.07,32.01,32.05,55200.0,28.2529,28.297,28.2441,28.2794,55200.0
2014-10-01 14:40:00,32.04,32.06,32.02,32.03,57500.0,28.2706,28.2882,28.2529,28.2618,57500.0
2014-10-01 14:45:00,32.03,32.04,32.02,32.03,35500.0,28.2618,28.2706,28.2529,28.2618,35500.0
2014-10-01 14:50:00,32.03,32.03,31.98,32.0,108900.0,28.2618,28.2618,28.2176,28.2353,108900.0
2014-10-01 14:55:00,31.99,32.0,31.95,31.96,133800.0,28.2265,28.2353,28.1912,28.2,133800.0
2014-10-01 15:00:00,31.96,31.97,31.91,31.93,104200.0,28.2,28.2088,28.1559,28.1735,104200.0
2014-10-01 15:05:00,31.91,31.93,31.85,31.88,340800.0,28.1559,28.1735,28.1029,28.1294,340800.0
2014-10-01 15:10:00,31.88,31.93,31.84,31.93,109000.0,28.1294,28.1735,28.0941,28.1735,109000.0
2014-10-01 15:15:00,31.92,31.96,31.91,31.94,136600.0,28.1647,28.2,28.1559,28.1823,136600.0
2014-10-01 15:20:00,31.94,31.95,31.88,31.89,89300.0,28.1823,28.1912,28.1294,28.1382,89300.0
2014-10-01 15:25:00,31.89,31.94,31.88,31.93,145300.0,28.1382,28.1823,28.1294,28.1735,145300.0
2014-10-01 15:30:00,31.93,31.97,31.93,31.93,139000.0,28.1735,28.2088,28.1735,28.1735,139000.0
2014-10-01 15:35:00,31.94,31.94,31.9,31.93,121400.0,28.1823,28.1823,28.147,28.1735,121400.0
2014-10-01 15:40:00,31.93,31.97,31.92,31.95,137600.0,28.1735,28.2088,28.1647,28.1912,137600.0
2014-10-01 15:45:00,31.95,31.98,31.94,31.94,370400.0,28.1912,28.2176,28.1823,28.1823,370400.0
2014-10-01 15:50:00,31.94,31.95,31.89,31.92,513300.0,28.1823,28.1912,28.1382,28.1647,513300.0
2014-10-01 15:55:00,31.91,31.92,31.86,31.87,946100.0,28.1559,28.1647,28.1118,28.1206,946100.0
2014-10-02 09:30:00,31.9,31.98,31.77,31.82,245000.0,28.147,28.2176,28.0323,28.0765,245000.0
2014-10-02 09:35:00,31.83,31.97,31.83,31.88,101200.0,28.0853,28.2088,28.0853,28.1294,101200.0
2014-10-02 09:40:00,31.88,31.88,31.75,31.75,194600.0,28.1294,28.1294,28.0147,28.0147,194600.0
2014-10-02 09:45:00,31.75,31.76,31.65,31.76,203200.0,28.0147,28.0235,27.9265,28.0235,203200.0
2014-10-02 09:50:00,31.75,31.83,31.73,31.75,133200.0,28.0147,28.0853,27.997,28.0147,133200.0
2014-10-02 09:55:00,31.75,31.75,31.69,31.71,106700.0,28.0147,28.0147,27.9618,27.9794,106700.0
2014-10-02 10:00:00,31.7,31.78,31.69,31.74,197800.0,27.9706,28.0412,27.9618,28.0059,197800.0
2014-10-02 10:05:00,31.73,31.8,31.71,31.78,116600.0,27.997,28.0588,27.9794,28.0412,116600.0
2014-10-02 10:10:00,31.78,31.8,31.6,31.61,192200.0,28.0412,28.0588,27.8823,27.8912,192200.0
2014-10-02 10:15:00,31.61,31.63,31.56,31.6,192500.0,27.8912,27.9088,27.847,27.8823,192500.0
2014-10-02 10:20:00,31.6,31.7,31.58,31.69,130100.0,27.8823,27.9706,27.8647,27.9618,130100.0
2014-10-02 10:25:00,31.7,31.72,31.65,31.72,114400.0,27.9706,27.9882,27.9265,27.9882,114400.0
2014-10-02 10:30:00,31.71,31.72,31.55,31.55,104200.0,27.9794,27.9882,27.8382,27.8382,104200.0
2014-10-02 10:35:00,31.56,31.62,31.55,31.61,85600.0,27.847,27.9,27.8382,27.8912,85600.0
2014-10-02 10:40:00,31.61,31.63,31.54,31.54,212800.0,27.8912,27.9088,27.8294,27.8294,212800.0
2014-10-02 10:45:00,31.55,31.57,31.53,31.54,102000.0,27.8382,27.8559,27.8206,27.8294,102000.0
2014-10-02 10:50:00,31.54,31.54,31.45,31.48,213700.0,27.8294,27.8294,27.75,27.7765,213700.0
2014-10-02 10:55:00,31.48,31.5,31.46,31.5,189000.0,27.7765,27.7941,27.7588,27.7941,189000.0
2014-10-02 11:00:00,31.49,31.5,31.41,31.45,161500.0,27.7853,27.7941,27.7147,27.75,161500.0
2014-10-02 11:05:00,31.46,31.52,31.45,31.52,138900.0,27.7588,27.8118,27.75,27.8118,138900.0
2014-10-02 11:10:00,31.52,31.58,31.51,31.55,145900.0,27.8118,27.8647,27.8029,27.8382,145900.0
2014-10-02 11:15:00,31.56,31.61,31.56,31.61,78500.0,27.847,27.8912,27.847,27.8912,78500.0
2014-10-02 11:20:00,31.6,31.6,31.52,31.52,53900.0,27.8823,27.8823,27.8118,27.8118,53900.0
2014-10-02 11:25:00,31.52,31.56,31.5,31.51,121700.0,27.8118,27.847,27.7941,27.8029,121700.0
2014-10-02 11:30:00,31.51,31.52,31.4,31.42,124900.0,27.8029,27.8118,27.7059,27.7235,124900.0
2014-10-02 11:35:00,31.43,31.43,31.36,31.38,134400.0,27.7323,27.7323,27.6706,27.6882,134400.0
2014-10-02 11:40:00,31.39,31.41,31.25,31.27,220400.0,27.697,27.7147,27.5735,27.5912,220400.0
2014-10-02 11:45:00,31.28,31.34,31.28,31.31,184900.0,27.6,27.6529,27.6,27.6265,184900.0
2014-10-02 11:50:00,31.3,31.39,31.27,31.39,196500.0,27.6176,27.697,27.5912,27.697,196500.0
2014-10-02 11:55:00,31.39,31.42,31.34,31.4,115300.0,27.697,27.7235,27.6529,27.7059,115300.0
2014-10-02 12:00:00,31.4,31.41,31.34,31.37,122900.0,27.7059,27.7147,27.6529,27.6794,122900.0
2014-10-02 12:05:00,31.37,31.43,31.36,31.42,140000.0,27.6794,27.7323,27.6706,27.7235,140000.0
2014-10-02 12:10:00,31.42,31.47,31.41,31.47,90200.0,27.7235,27.7676,27.7147,27.7676,90200.0
2014-10-02 12:15:00,31.47,31.48,31.41,31.45,98500.0,27.7676,27.7765,27.7147,27.75,98500.0
2014-10-02 12:20:00,31.45,31.48,31.42,31.46,94900.0,27.75,27.7765,27.7235,27.7588,94900.0
2014-10-02 12:25:00,31.45,31.45,31.38,31.38,43200.0,27.75,27.75,27.6882,27.6882,43200.0
2014-10-02 12:30:00,31.38,31.46,31.38,31.41,55500.0,27.6882,27.7588,27.6882,27.7147,55500.0
2014-10-02 12:35:00,31.4,31.45,31.39,31.45,61200.0,27.7059,27.75,27.697,27.75,61200.0
2014-10-02 12:40:00,31.46,31.5,31.43,31.48,80900.0,27.7588,27.7941,27.7323,27.7765,80900.0
2014-10-02 12:45:00,31.49,31.5,31.45,31.48,34400.0,27.7853,27.7941,27.75,27.7765,34400.0
2014-10-02 12:50:00,31.49,31.6,31.49,31.57,56100.0,27.7853,27.8823,27.7853,27.8559,56100.0
2014-10-02 12:55:00,31.56,31.64,31.56,31.64,44100.0,27.847,27.9176,27.847,27.9176,44100.0
2014-10-02 13:00:00,31.64,31.67,31.59,31.65,40900.0,27.9176,27.9441,27.8735,27.9265,40900.0
2014-10-02 13:05:00,31.65,31.66,31.59,31.6,63700.0,27.9265,27.9353,27.8735,27.8823,63700.0
2014-10-02 13:10:00,31.6,31.69,31.58,31.67,105500.0,27.8823,27.9618,27.8647,27.9441,105500.0
2014-10-02 13:15:00,31.67,31.73,31.67,31.72,88200.0,27.9441,27.997,27.9441,27.9882,88200.0
2014-10-02 13:20:00,31.72,31.72,31.65,31.66,146700.0,27.9882,27.9882,27.9265,27.9353,146700.0
2014-10-02 13:25:00,31.66,31.71,31.66,31.7,82300.0,27.9353,27.9794,27.9353,27.9706,82300.0
2014-10-02 13:30:00,31.7,31.84,31.69,31.83,187200.0,27.9706,28.0941,27.9618,28.0853,187200.0
2014-10-02 13:35:00,31.83,31.85,31.71,31.72,155500.0,28.0853,28.1029,27.9794,27.9882,155500.0
2014-10-02 13:40:00,31.72,31.72,31.61,31.62,89700.0,27.9882,27.9882,27.8912,27.9,89700.0
2014-10-02 13:45:00,31.62,31.66,31.6,31.62,84600.0,27.9,27.9353,27.8823,27.9,84600.0
2014-10-02 13:50:00,31.61,31.66,31.6,31.65,55300.0,27.8912,27.9353,27.8823,27.9265,55300.0
2014-10-02 13:55:00,31.65,31.65,31.61,31.64,70000.0,27.9265,27.9265,27.8912,27.9176,70000.0
2014-10-02 14:00:00,31.64,31.73,31.64,31.73,92100.0,27.9176,27.997,27.9176,27.997,92100.0
2014-10-02 14:05:00,31.73,31.77,31.71,31.74,148000.0,27.997,28.0323,27.9794,28.0059,148000.0
2014-10-02 14:10:00,31.73,31.76,31.68,31.75,83600.0,27.997,28.0235,27.9529,28.0147,83600.0
2014-10-02 14:15:00,31.75,31.76,31.65,31.65,123600.0,28.0147,28.0235,27.9265,27.9265,123600.0
2014-10-02 14:20:00,31.65,31.71,31.63,31.68,165700.0,27.9265,27.9794,27.9088,27.9529,165700.0
2014-10-02 14:25:00,31.68,31.81,31.68,31.81,138000.0,27.9529,28.0676,27.9529,28.0676,138000.0
2014-10-02 14:30:00,31.81,31.81,31.71,31.71,96000.0,28.0676,28.0676,27.9794,27.9794,96000.0
2014-10-02 14:35:00,31.71,31.77,31.7,31.77,74300.0,27.9794,28.0323,27.9706,28.0323,74300.0
2014-10-02 14:40:00,31.77,31.84,31.76,31.83,96200.0,28.0323,28.0941,28.0235,28.0853,96200.0
2014-10-02 14:45:00,31.84,31.9,31.8,31.89,168400.0,28.0941,28.147,28.0588,28.1382,168400.0
2014-10-02 14:50:00,31.9,31.99,31.89,31.98,236900.0,28.147,28.2265,28.1382,28.2176,236900.0
2014-10-02 14:55:00,31.97,31.98,31.94,31.95,111500.0,28.2088,28.2176,28.1823,28.1912,111500.0
2014-10-02 15:00:00,31.95,31.99,31.95,31.98,202800.0,28.1912,28.2265,28.1912,28.2176,202800.0
2014-10-02 15:05:00,31.98,32.06,31.97,32.05,262800.0,28.2176,28.2882,28.2088,28.2794,262800.0
2014-10-02 15:10:00,32.05,32.09,32.01,32.02,216400.0,28.2794,28.3147,28.2441,28.2529,216400.0
2014-10-02 15:15:00,32.02,32.05,31.99,32.03,801200.0,28.2529,28.2794,28.2265,28.2618,801200.0
2014-10-02 15:20:00,32.02,32.09,32.02,32.07,256000.0,28.2529,28.3147,28.2529,28.297,256000.0
2014-10-02 15:25:00,32.07,32.1,32.06,32.09,175700.0,28.297,28.3235,28.2882,28.3147,175700.0
2014-10-02 15:30:00,32.09,32.09,32.05,32.07,267400.0,28.3147,28.3147,28.2794,28.297,267400.0
2014-10-02 15:35:00,32.06,32.07,32.03,32.04,248200.0,28.2882,28.297,28.2618,28.2706,248200.0
2014-10-02 15:40:00,32.05,32.08,32.04,32.07,258900.0,28.2794,28.3059,28.2706,28.297,258900.0
2014-10-02 15:45:00,32.07,32.09,32.03,32.08,569000.0,28.297,28.3147,28.2618,28.3059,569000.0
2014-10-02 15:50:00,32.09,32.12,32.08,32.08,573700.0,28.3147,28.3412,28.3059,28.3059,573700.0
2014-10-02 15:55:00,32.08,32.11,32.06,32.08,773700.0,28.3059,28.3323,28.2882,28.3059,773700.0
2014-10-03 09:30:00,32.17,32.17,31.9,31.92,359000.0,28.3853,28.3853,28.147,28.1647,359000.0
2014-10-03 09:35:00,31.93,31.94,31.84,31.91,166000.0,28.1735,28.1823,28.0941,28.1559,166000.0
2014-10-03 09:40:00,31.91,32.14,31.89,32.11,177800.0,28.1559,28.3588,28.1382,28.3323,177800.0
2014-10-03 09:45:00,32.09,32.17,32.06,32.14,152500.0,28.3147,28.3853,28.2882,28.3588,152500.0
2014-10-03 09:50:00,32.14,32.19,32.12,32.18,145600.0,28.3588,28.4029,28.3412,28.3941,145600.0
2014-10-03 09:55:00,32.17,32.27,32.17,32.21,260100.0,28.3853,28.4735,28.3853,28.4206,260100.0
2014-10-03 10:00:00,32.2,32.21,32.16,32.2,289900.0,28.4118,28.4206,28.3765,28.4118,289900.0
2014-10-03 10:05:00,32.2,32.23,32.2,32.21,141600.0,28.4118,28.4382,28.4118,28.4206,141600.0
2014-10-03 10:10:00,32.2,32.21,32.08,32.13,281700.0,28.4118,28.4206,28.3059,28.35,281700.0
2014-10-03 10:15:00,32.13,32.18,32.09,32.11,155300.0,28.35,28.3941,28.3147,28.3323,155300.0
2014-10-03 10:20:00,32.11,32.12,32.04,32.06,201400.0,28.3323,28.3412,28.2706,28.2882,201400.0
2014-10-03 10:25:00,32.06,32.08,32.05,32.05,133400.0,28.2882,28.3059,28.2794,28.2794,133400.0
2014-10-03 10:30:00,32.05,32.1,32.02,32.06,115700.0,28.2794,28.3235,28.2529,28.2882,115700.0
2014-10-03 10:35:00,32.06,32.22,32.05,32.2,332200.0,28.2882,28.4294,28.2794,28.4118,332200.0
2014-10-03 10:40:00,32.21,32.22,32.1,32.13,224600.0,28.4206,28.4294,28.3235,28.35,224600.0
2014-10-03 10:45:00,32.14,32.21,32.12,32.21,185300.0,28.3588,28.4206,28.3412,28.4206,185300.0
2014-10-03 10:50:00,32.2,32.33,32.19,32.32,194300.0,28.4118,28.5265,28.4029,28.5176,194300.0
2014-10-03 10:55:00,32.31,32.34,32.26,32.29,137200.0,28.5088,28.5353,28.4647,28.4912,137200.0
2014-10-03 11:00:00,32.29,32.35,32.27,32.34,107800.0,28.4912,28.5441,28.4735,28.5353,107800.0
2014-10-03 11:05:00,32.35,32.38,32.26,32.27,131700.0,28.5441,28.5706,28.4647,28.4735,131700.0
2014-10-03 11:10:00,32.28,32.32,32.26,32.27,106700.0,28.4823,28.5176,28.4647,28.4735,106700.0
2014-10-03 11:15:00,32.26,32.27,32.23,32.24,117900.0,28.4647,28.4735,28.4382,28.447,117900.0
2014-10-03 11:20:00,32.23,32.31,32.22,32.29,126100.0,28.4382,28.5088,28.4294,28.4912,126100.0
2014-10-03 11:25:00,32.29,32.29,32.25,32.27,74100.0,28.4912,28.4912,28.4559,28.4735,74100.0
2014-10-03 11:30:00,32.26,32.3,32.25,32.29,108400.0,28.4647,28.5,28.4559,28.4912,108400.0
2014-10-03 11:35:00,32.3,32.33,32.26,32.3,264800.0,28.5,28.5265,28.4647,28.5,264800.0
2014-10-03 11:40:00,32.3,32.3,32.23,32.23,55100.0,28.5,28.5,28.4382,28.4382,55100.0
2014-10-03 11:45:00,32.22,32.25,32.19,32.21,93300.0,28.4294,28.4559,28.4029,28.4206,93300.0
2014-10-03 11:50:00,32.2,32.23,32.19,32.2,86700.0,28.4118,28.4382,28.4029,28.4118,86700.0
2014-10-03 11:55:00,32.2,32.23,32.2,32.2,67000.0,28.4118,28.4382,28.4118,28.4118,67000.0
2014-10-03 12:00:00,32.2,32.2,32.14,32.19,76700.0,28.4118,28.4118,28.3588,28.4029,76700.0
2014-10-03 12:05:00,32.19,32.2,32.14,32.16,65600.0,28.4029,28.4118,28.3588,28.3765,65600.0
2014-10-03 12:10:00,32.15,32.19,32.13,32.18,185400.0,28.3676,28.4029,28.35,28.3941,185400.0
2014-10-03 12:15:00,32.18,32.22,32.18,32.22,41900.0,28.3941,28.4294,28.3941,28.4294,41900.0
2014-10-03 12:20:00,32.22,32.26,32.2,32.26,84200.0,28.4294,28.4647,28.4118,28.4647,84200.0
2014-10-03 12:25:00,32.26,32.3,32.26,32.29,65500.0,28.4647,28.5,28.4647,28.4912,65500.0
2014-10-03 12:30:00,32.29,32.3,32.23,32.26,68000.0,28.4912,28.5,28.4382,28.4647,68000.0
2014-10-03 12:35:00,32.25,32.28,32.24,32.24,47000.0,28.4559,28.4823,28.447,28.447,47000.0
2014-10-03 12:40:00,32.25,32.34,32.23,32.34,79000.0,28.4559,28.5353,28.4382,28.5353,79000.0
2014-10-03 12:45:00,32.33,32.35,32.31,32.34,97900.0,28.5265,28.5441,28.5088,28.5353,97900.0
2014-10-03 12:50:00,32.34,32.38,32.32,32.38,123100.0,28.5353,28.5706,28.5176,28.5706,123100.0
2014-10-03 12:55:00,32.38,32.39,32.38,32.39,56600.0,28.5706,28.5794,28.5706,28.5794,56600.0
2014-10-03 13:00:00,32.39,32.39,32.33,32.34,81000.0,28.5794,28.5794,28.5265,28.5353,81000.0
2014-10-03 13:05:00,32.34,32.34,32.31,32.33,48300.0,28.5353,28.5353,28.5088,28.5265,48300.0
2014-10-03 13:10:00,32.32,32.36,32.31,32.36,133500.0,28.5176,28.5529,28.5088,28.5529,133500.0
2014-10-03 13:15:00,32.36,32.38,32.32,32.35,260400.0,28.5529,28.5706,28.5176,28.5441,260400.0
2014-10-03 13:20:00,32.35,32.4,32.35,32.37,100300.0,28.5441,28.5882,28.5441,28.5618,100300.0
2014-10-03 13:25:00,32.37,32.43,32.37,32.41,126100.0,28.5618,28.6147,28.5618,28.597,126100.0
2014-10-03 13:30:00,32.41,32.43,32.37,32.39,237800.0,28.597,28.6147,28.5618,28.5794,237800.0
2014-10-03 13:35:00,32.39,32.4,32.37,32.39,75600.0,28.5794,28.5882,28.5618,28.5794,75600.0
2014-10-03 13:40:00,32.39,32.41,32.38,32.41,102900.0,28.5794,28.597,28.5706,28.597,102900.0
2014-10-03 13:45:00,32.4,32.41,32.38,32.38,58900.0,28.5882,28.597,28.5706,28.5706,58900.0
2014-10-03 13:50:00,32.38,32.4,32.38,32.4,46400.0,28.5706,28.5882,28.5706,28.5882,46400.0
2014-10-03 13:55:00,32.39,32.4,32.38,32.39,120300.0,28.5794,28.5882,28.5706,28.5794,120300.0
2014-10-03 14:00:00,32.39,32.42,32.38,32.41,101600.0,28.5794,28.6059,28.5706,28.597,101600.0
2014-10-03 14:05:00,32.41,32.43,32.37,32.37,97400.0,28.597,28.6147,28.5618,28.5618,97400.0
2014-10-03 14:10:00,32.37,32.39,32.35,32.36,82800.0,28.5618,28.5794,28.5441,28.5529,82800.0
2014-10-03 14:15:00,32.35,32.36,32.33,32.33,39000.0,28.5441,28.5529,28.5265,28.5265,39000.0
2014-10-03 14:20:00,32.33,32.36,32.33,32.36,54000.0,28.5265,28.5529,28.5265,28.5529,54000.0
2014-10-03 14:25:00,32.36,32.37,32.33,32.37,99200.0,28.5529,28.5618,28.5265,28.5618,99200.0
2014-10-03 14:30:00,32.37,32.4,32.34,32.35,315500.0,28.5618,28.5882,28.5353,28.5441,315500.0
2014-10-03 14:35:00,32.34,32.4,32.34,32.38,128300.0,28.5353,28.5882,28.5353,28.5706,128300.0
2014-10-03 14:40:00,32.39,32.4,32.37,32.39,110000.0,28.5794,28.5882,28.5618,28.5794,110000.0
2014-10-03 14:45:00,32.39,32.42,32.39,32.4,87700.0,28.5794,28.6059,28.5794,28.5882,87700.0
2014-10-03 14:50:00,32.41,32.41,32.38,32.4,108900.0,28.597,28.597,28.5706,28.5882,108900.0
2014-10-03 14:55:00,32.4,32.41,32.37,32.37,117400.0,28.5882,28.597,28.5618,28.5618,117400.0
2014-10-03 15:00:00,32.37,32.38,32.34,32.37,155900.0,28.5618,28.5706,28.5353,28.5618,155900.0
2014-10-03 15:05:00,32.37,32.37,32.32,32.33,164100.0,28.5618,28.5618,28.5176,28.5265,164100.0
2014-10-03 15:10:00,32.33,32.34,32.32,32.33,110000.0,28.5265,28.5353,28.5176,28.5265,110000.0
2014-10-03 15:15:00,32.33,32.35,32.32,32.34,164000.0,28.5265,28.5441,28.5176,28.5353,164000.0
2014-10-03 15:20:00,32.34,32.36,32.33,32.36,93800.0,28.5353,28.5529,28.5265,28.5529,93800.0
2014-10-03 15:25:00,32.36,32.38,32.35,32.36,123500.0,28.5529,28.5706,28.5441,28.5529,123500.0
2014-10-03 15:30:00,32.36,32.37,32.33,32.34,161000.0,28.5529,28.5618,28.5265,28.5353,161000.0
2014-10-03 15:35:00,32.34,32.36,32.33,32.34,135900.0,28.5353,28.5529,28.5265,28.5353,135900.0
2014-10-03 15:40:00,32.33,32.34,32.32,32.33,153000.0,28.5265,28.5353,28.5176,28.5265,153000.0
2014-10-03 15:45:00,32.33,32.36,32.3,32.36,429300.0,28.5265,28.5529,28.5,28.5529,429300.0
2014-10-03 15:50:00,32.36,32.36,32.33,32.34,215900.0,28.5529,28.5529,28.5265,28.5353,215900.0
2014-10-03 15:55:00,32.34,32.34,32.31,32.31,601200.0,28.5353,28.5353,28.5088,28.5088,601200.0
2014-10-06 09:30:00,32.46,32.58,32.4,32.43,256700.0,28.6412,28.747,28.5882,28.6147,256700.0
2014-10-06 09:35:00,32.43,32.43,32.32,32.37,160700.0,28.6147,28.6147,28.5176,28.5618,160700.0
2014-10-06 09:40:00,32.38,32.47,32.38,32.41,108400.0,28.5706,28.65,28.5706,28.597,108400.0
2014-10-06 09:45:00,32.41,32.48,32.41,32.46,133500.0,28.597,28.6588,28.597,28.6412,133500.0
2014-10-06 09:50:00,32.45,32.46,32.38,32.41,102900.0,28.6323,28.6412,28.5706,28.597,102900.0
2014-10-06 09:55:00,32.41,32.42,32.36,32.36,89600.0,28.597,28.6059,28.5529,28.5529,89600.0
2014-10-06 10:00:00,32.35,32.43,32.35,32.36,223400.0,28.5441,28.6147,28.5441,28.5529,223400.0
2014-10-06 10:05:00,32.36,32.39,32.23,32.23,154200.0,28.5529,28.5794,28.4382,28.4382,154200.0
2014-10-06 10:10:00,32.23,32.25,32.12,32.14,187500.0,28.4382,28.4559,28.3412,28.3588,187500.0
2014-10-06 10:15:00,32.14,32.15,32.04,32.05,426800.0,28.3588,28.3676,28.2706,28.2794,426800.0
2014-10-06 10:20:00,32.07,32.08,32.01,32.01,218600.0,28.297,28.3059,28.2441,28.2441,218600.0
2014-10-06 10:25:00,32.01,32.04,31.98,31.99,165500.0,28.2441,28.2706,28.2176,28.2265,165500.0
2014-10-06 10:30:00,31.99,32.05,31.98,32.0,261100.0,28.2265,28.2794,28.2176,28.2353,261100.0
2014-10-06 10:35:00,32.0,32.01,31.96,32.0,148900.0,28.2353,28.2441,28.2,28.2353,148900.0
2014-10-06 10:40:00,31.99,32.11,31.99,32.09,355400.0,28.2265,28.3323,28.2265,28.3147,355400.0
2014-10-06 10:45:00,32.08,32.08,32.05,32.05,148900.0,28.3059,28.3059,28.2794,28.2794,148900.0
2014-10-06 10:50:00,32.05,32.05,32.0,32.0,164000.0,28.2794,28.2794,28.2353,28.2353,164000.0
2014-10-06 10:55:00,32.0,32.02,31.95,31.99,213000.0,28.2353,28.2529,28.1912,28.2265,213000.0
2014-10-06 11:00:00,31.99,32.06,31.99,32.05,144800.0,28.2265,28.2882,28.2265,28.2794,144800.0
2014-10-06 11:05:00,32.05,32.09,31.98,32.08,129100.0,28.2794,28.3147,28.2176,28.3059,129100.0
2014-10-06 11:10:00,32.08,32.12,32.05,32.12,79700.0,28.3059,28.3412,28.2794,28.3412,79700.0
2014-10-06 11:15:00,32.11,32.14,32.06,32.11,132700.0,28.3323,28.3588,28.2882,28.3323,132700.0
2014-10-06 11:20:00,32.11,32.15,32.08,32.11,217900.0,28.3323,28.3676,28.3059,28.3323,217900.0
2014-10-06 11:25:00,32.11,32.17,32.07,32.12,105300.0,28.3323,28.3853,28.297,28.3412,105300.0
2014-10-06 11:30:00,32.12,32.2,32.12,32.16,145600.0,28.3412,28.4118,28.3412,28.3765,145600.0
2014-10-06 11:35:00,32.16,32.16,32.07,32.08,142900.0,28.3765,28.3765,28.297,28.3059,142900.0
2014-10-06 11:40:00,32.09,32.11,31.98,31.99,167000.0,28.3147,28.3323,28.2176,28.2265,167000.0
2014-10-06 11:45:00,31.98,32.06,31.96,31.96,340600.0,28.2176,28.2882,28.2,28.2,340600.0
2014-10-06 11:50:00,31.96,32.12,31.96,32.09,124200.0,28.2,28.3412,28.2,28.3147,124200.0
2014-10-06 11:55:00,32.09,32.33,32.08,32.26,381500.0,28.3147,28.5265,28.3059,28.4647,381500.0
2014-10-06 12:00:00,32.25,32.91,32.25,32.7,1065100.0,28.4559,29.0382,28.4559,28.8529,1065100.0
2014-10-06 12:05:00,32.7,32.82,32.4,32.43,620700.0,28.8529,28.9588,28.5882,28.6147,620700.0
2014-10-06 12:10:00,32.43,32.44,32.32,32.4,191900.0,28.6147,28.6235,28.5176,28.5882,191900.0
2014-10-06 12:15:00,32.39,32.46,32.35,32.38,147900.0,28.5794,28.6412,28.5441,28.5706,147900.0
2014-10-06 12:20:00,32.37,32.38,32.22,32.25,141600.0,28.5618,28.5706,28.4294,28.4559,141600.0
2014-10-06 12:25:00,32.24,32.35,32.24,32.27,96100.0,28.447,28.5441,28.447,28.4735,96100.0
2014-10-06 12:30:00,32.27,32.31,32.18,32.31,45000.0,28.4735,28.5088,28.3941,28.5088,45000.0
2014-10-06 12:35:00,32.29,32.37,32.27,32.35,88800.0,28.4912,28.5618,28.4735,28.5441,88800.0
2014-10-06 12:40:00,32.34,32.34,32.16,32.21,77400.0,28.5353,28.5353,28.3765,28.4206,77400.0
2014-10-06 12:45:00,32.2,32.23,32.17,32.18,31300.0,28.4118,28.4382,28.3853,28.3941,31300.0
2014-10-06 12:50:00,32.17,32.28,32.17,32.23,76300.0,28.3853,28.4823,28.3853,28.4382,76300.0
2014-10-06 12:55:00,32.23,32.28,32.22,32.26,41400.0,28.4382,28.4823,28.4294,28.4647,41400.0
2014-10-06 13:00:00,32.25,32.36,32.22,32.34,89100.0,28.4559,28.5529,28.4294,28.5353,89100.0
2014-10-06 13:05:00,32.33,32.35,32.29,32.31,45400.0,28.5265,28.5441,28.4912,28.5088,45400.0
2014-10-06 13:10:00,32.3,32.36,32.28,32.35,74100.0,28.5,28.5529,28.4823,28.5441,74100.0
2014-10-06 13:15:00,32.35,32.42,32.33,32.33,92400.0,28.5441,28.6059,28.5265,28.5265,92400.0
2014-10-06 13:20:00,32.33,32.42,32.33,32.41,87600.0,28.5265,28.6059,28.5265,28.597,87600.0
2014-10-06 13:25:00,32.41,32.44,32.33,32.37,150200.0,28.597,28.6235,28.5265,28.5618,150200.0
2014-10-06 13:30:00,32.37,32.39,32.33,32.34,27200.0,28.5618,28.5794,28.5265,28.5353,27200.0
2014-10-06 13:35:00,32.35,32.35,32.27,32.27,43600.0,28.5441,28.5441,28.4735,28.4735,43600.0
2014-10-06 13:40:00,32.28,32.34,32.27,32.3,31200.0,28.4823,28.5353,28.4735,28.5,31200.0
2014-10-06 13:45:00,32.3,32.32,32.24,32.24,39700.0,28.5,28.5176,28.447,28.447,39700.0
2014-10-06 13:50:00,32.24,32.26,32.2,32.25,74200.0,28.447,28.4647,28.4118,28.4559,74200.0
2014-10-06 13:55:00,32.25,32.28,32.23,32.26,51100.0,28.4559,28.4823,28.4382,28.4647,51100.0
2014-10-06 14:00:00,32.26,32.27,32.2,32.22,71600.0,28.4647,28.4735,28.4118,28.4294,71600.0
2014-10-06 14:05:00,32.21,32.21,32.05,32.07,274100.0,28.4206,28.4206,28.2794,28.297,274100.0
2014-10-06 14:10:00,32.06,32.24,32.06,32.24,66600.0,28.2882,28.447,28.2882,28.447,66600.0
2014-10-06 14:15:00,32.24,32.29,32.21,32.25,50900.0,28.447,28.4912,28.4206,28.4559,50900.0
2014-10-06 14:20:00,32.26,32.3,32.24,32.27,50800.0,28.4647,28.5,28.447,28.4735,50800.0
2014-10-06 14:25:00,32.27,32.27,32.22,32.25,58000.0,28.4735,28.4735,28.4294,28.4559,58000.0
2014-10-06 14:30:00,32.24,32.32,32.23,32.29,67800.0,28.447,28.5176,28.4382,28.4912,67800.0
2014-10-06 14:35:00,32.3,32.37,32.29,32.32,63600.0,28.5,28.5618,28.4912,28.5176,63600.0
2014-10-06 14:40:00,32.32,32.37,32.28,32.37,80400.0,28.5176,28.5618,28.4823,28.5618,80400.0
2014-10-06 14:45:00,32.37,32.41,32.35,32.38,324800.0,28.5618,28.597,28.5441,28.5706,324800.0
2014-10-06 14:50:00,32.37,32.38,32.33,32.36,69800.0,28.5618,28.5706,28.5265,28.5529,69800.0
2014-10-06 14:55:00,32.36,32.41,32.34,32.39,133300.0,28.5529,28.597,28.5353,28.5794,133300.0
2014-10-06 15:00:00,32.4,32.41,32.36,32.38,162600.0,28.5882,28.597,28.5529,28.5706,162600.0
2014-10-06 15:05:00,32.37,32.43,32.37,32.4,130300.0,28.5618,28.6147,28.5618,28.5882,130300.0
2014-10-06 15:10:00,32.4,32.43,32.39,32.4,94600.0,28.5882,28.6147,28.5794,28.5882,94600.0
2014-10-06 15:15:00,32.4,32.44,32.39,32.4,102400.0,28.5882,28.6235,28.5794,28.5882,102400.0
2014-10-06 15:20:00,32.4,32.47,32.39,32.45,106300.0,28.5882,28.65,28.5794,28.6323,106300.0
2014-10-06 15:25:00,32.45,32.49,32.44,32.49,142300.0,28.6323,28.6676,28.6235,28.6676,142300.0
2014-10-06 15:30:00,32.48,32.49,32.47,32.48,166300.0,28.6588,28.6676,28.65,28.6588,166300.0
2014-10-06 15:35:00,32.48,32.53,32.47,32.5,241600.0,28.6588,28.7029,28.65,28.6765,241600.0
2014-10-06 15:40:00,32.5,32.52,32.49,32.52,244700.0,28.6765,28.6941,28.6676,28.6941,244700.0
2014-10-06 15:45:00,32.51,32.52,32.49,32.51,315100.0,28.6853,28.6941,28.6676,28.6853,315100.0
2014-10-06 15:50:00,32.51,32.59,32.5,32.53,714200.0,28.6853,28.7559,28.6765,28.7029,714200.0
2014-10-06 15:55:00,32.53,32.53,32.49,32.5,479800.0,28.7029,28.7029,28.6676,28.6765,479800.0
2014-10-07 09:30:00,32.19,32.33,32.11,32.2,348900.0,28.4029,28.5265,28.3323,28.4118,348900.0
2014-10-07 09:35:00,32.2,32.38,32.19,32.37,211400.0,28.4118,28.5706,28.4029,28.5618,211400.0
2014-10-07 09:40:00,32.36,32.37,32.23,32.31,223000.0,28.5529,28.5618,28.4382,28.5088,223000.0
2014-10-07 09:45:00,32.31,32.32,32.23,32.23,184400.0,28.5088,28.5176,28.4382,28.4382,184400.0
2014-10-07 09:50:00,32.23,32.27,32.2,32.25,178500.0,28.4382,28.4735,28.4118,28.4559,178500.0
2014-10-07 09:55:00,32.25,32.35,32.23,32.35,192300.0,28.4559,28.5441,28.4382,28.5441,192300.0
2014-10-07 10:00:00,32.34,32.35,32.2,32.21,298600.0,28.5353,28.5441,28.4118,28.4206,298600.0
2014-10-07 10:05:00,32.21,32.24,32.12,32.22,219900.0,28.4206,28.447,28.3412,28.4294,219900.0
2014-10-07 10:10:00,32.23,32.26,32.19,32.23,226700.0,28.4382,28.4647,28.4029,28.4382,226700.0
2014-10-07 10:15:00,32.22,32.27,32.18,32.22,169900.0,28.4294,28.4735,28.3941,28.4294,169900.0
2014-10-07 10:20:00,32.22,32.22,32.15,32.21,122100.0,28.4294,28.4294,28.3676,28.4206,122100.0
2014-10-07 10:25:00,32.22,32.27,32.18,32.24,92500.0,28.4294,28.4735,28.3941,28.447,92500.0
2014-10-07 10:30:00,32.24,32.31,32.23,32.25,100500.0,28.447,28.5088,28.4382,28.4559,100500.0
2014-10-07 10:35:00,32.25,32.25,32.19,32.2,48400.0,28.4559,28.4559,28.4029,28.4118,48400.0
2014-10-07 10:40:00,32.2,32.25,32.19,32.25,66400.0,28.4118,28.4559,28.4029,28.4559,66400.0
2014-10-07 10:45:00,32.26,32.3,32.22,32.23,58400.0,28.4647,28.5,28.4294,28.4382,58400.0
2014-10-07 10:50:00,32.23,32.29,32.23,32.26,65300.0,28.4382,28.4912,28.4382,28.4647,65300.0
2014-10-07 10:55:00,32.26,32.26,32.2,32.21,71300.0,28.4647,28.4647,28.4118,28.4206,71300.0
2014-10-07 11:00:00,32.2,32.25,32.18,32.2,111200.0,28.4118,28.4559,28.3941,28.4118,111200.0
2014-10-07 11:05:00,32.2,32.22,32.15,32.19,102600.0,28.4118,28.4294,28.3676,28.4029,102600.0
2014-10-07 11:10:00,32.19,32.23,32.17,32.18,82800.0,28.4029,28.4382,28.3853,28.3941,82800.0
2014-10-07 11:15:00,32.18,32.24,32.16,32.23,141700.0,28.3941,28.447,28.3765,28.4382,141700.0
2014-10-07 11:20:00,32.23,32.26,32.2,32.2,126000.0,28.4382,28.4647,28.4118,28.4118,126000.0
2014-10-07 11:25:00,32.21,32.23,32.13,32.15,124200.0,28.4206,28.4382,28.35,28.3676,124200.0
2014-10-07 11:30:00,32.15,32.18,32.12,32.17,133100.0,28.3676,28.3941,28.3412,28.3853,133100.0
2014-10-07 11:35:00,32.18,32.19,32.1,32.1,188300.0,28.3941,28.4029,28.3235,28.3235,188300.0
2014-10-07 11:40:00,32.1,32.21,32.09,32.21,97800.0,28.3235,28.4206,28.3147,28.4206,97800.0
2014-10-07 11:45:00,32.21,32.22,32.14,32.17,103000.0,28.4206,28.4294,28.3588,28.3853,103000.0
2014-10-07 11:50:00,32.16,32.19,32.14,32.18,97000.0,28.3765,28.4029,28.3588,28.3941,97000.0
2014-10-07 11:55:00,32.17,32.18,32.09,32.09,103200.0,28.3853,28.3941,28.3147,28.3147,103200.0
2014-10-07 12:00:00,32.09,32.1,32.05,32.06,72800.0,28.3147,28.3235,28.2794,28.2882,72800.0
2014-10-07 12:05:00,32.06,32.13,32.05,32.1,64700.0,28.2882,28.35,28.2794,28.3235,64700.0
2014-10-07 12:10:00,32.1,32.16,32.1,32.14,88500.0,28.3235,28.3765,28.3235,28.3588,88500.0
2014-10-07 12:15:00,32.15,32.17,32.13,32.16,96200.0,28.3676,28.3853,28.35,28.3765,96200.0
2014-10-07 12:20:00,32.16,32.17,32.11,32.13,70600.0,28.3765,28.3853,28.3323,28.35,70600.0
2014-10-07 12:25:00,32.13,32.17,32.11,32.13,71100.0,28.35,28.3853,28.3323,28.35,71100.0
2014-10-07 12:30:00,32.13,32.15,32.09,32.11,90100.0,28.35,28.3676,28.3147,28.3323,90100.0
2014-10-07 12:35:00,32.09,32.12,32.08,32.09,64100.0,28.3147,28.3412,28.3059,28.3147,64100.0
2014-10-07 12:40:00,32.08,32.11,32.06,32.07,84500.0,28.3059,28.3323,28.2882,28.297,84500.0
2014-10-07 12:45:00,32.07,32.08,32.02,32.03,77600.0,28.297,28.3059,28.2529,28.2618,77600.0
2014-10-07 12:50:00,32.03,32.11,32.03,32.11,79700.0,28.2618,28.3323,28.2618,28.3323,79700.0
2014-10-07 12:55:00,32.1,32.16,32.1,32.15,107800.0,28.3235,28.3765,28.3235,28.3676,107800.0
2014-10-07 13:00:00,32.16,32.16,32.12,32.15,104000.0,28.3765,28.3765,28.3412,28.3676,104000.0
2014-10-07 13:05:00,32.14,32.21,32.12,32.16,160100.0,28.3588,28.4206,28.3412,28.3765,160100.0
2014-10-07 13:10:00,32.16,32.23,32.16,32.23,61500.0,28.3765,28.4382,28.3765,28.4382,61500.0
2014-10-07 13:15:00,32.23,32.29,32.22,32.26,176200.0,28.4382,28.4912,28.4294,28.4647,176200.0
2014-10-07 13:20:00,32.27,32.32,32.25,32.32,189300.0,28.4735,28.5176,28.4559,28.5176,189300.0
2014-10-07 13:25:00,32.32,32.42,32.31,32.4,119800.0,28.5176,28.6059,28.5088,28.5882,119800.0
2014-10-07 13:30:00,32.4,32.41,32.34,32.34,101400.0,28.5882,28.597,28.5353,28.5353,101400.0
2014-10-07 13:35:00,32.35,32.35,32.24,32.25,94100.0,28.5441,28.5441,28.447,28.4559,94100.0
2014-10-07 13:40:00,32.25,32.27,32.22,32.23,73300.0,28.4559,28.4735,28.4294,28.4382,73300.0
2014-10-07 13:45:00,32.22,32.25,32.2,32.2,102600.0,28.4294,28.4559,28.4118,28.4118,102600.0
2014-10-07 13:50:00,32.2,32.23,32.19,32.23,114600.0,28.4118,28.4382,28.4029,28.4382,114600.0
2014-10-07 13:55:00,32.22,32.23,32.18,32.18,138000.0,28.4294,28.4382,28.3941,28.3941,138000.0
2014-10-07 14:00:00,32.17,32.19,32.1,32.17,325700.0,28.3853,28.4029,28.3235,28.3853,325700.0
2014-10-07 14:05:00,32.17,32.2,32.12,32.12,83600.0,28.3853,28.4118,28.3412,28.3412,83600.0
2014-10-07 14:10:00,32.12,32.19,32.12,32.14,104300.0,28.3412,28.4029,28.3412,28.3588,104300.0
2014-10-07 14:15:00,32.14,32.15,32.05,32.06,179800.0,28.3588,28.3676,28.2794,28.2882,179800.0
2014-10-07 14:20:00,32.06,32.09,32.01,32.03,136800.0,28.2882,28.3147,28.2441,28.2618,136800.0
2014-10-07 14:25:00,32.03,32.05,32.01,32.02,103800.0,28.2618,28.2794,28.2441,28.2529,103800.0
2014-10-07 14:30:00,32.02,32.02,31.96,31.97,200900.0,28.2529,28.2529,28.2,28.2088,200900.0
2014-10-07 14:35:00,31.97,32.0,31.96,31.96,113100.0,28.2088,28.2353,28.2,28.2,113100.0
2014-10-07 14:40:00,31.96,31.99,31.95,31.97,129200.0,28.2,28.2265,28.1912,28.2088,129200.0
2014-10-07 14:45:00,31.97,31.97,31.94,31.94,77800.0,28.2088,28.2088,28.1823,28.1823,77800.0
2014-10-07 14:50:00,31.94,31.97,31.93,31.93,130000.0,28.1823,28.2088,28.1735,28.1735,130000.0
2014-10-07 14:55:00,31.93,31.95,31.88,31.88,130400.0,28.1735,28.1912,28.1294,28.1294,130400.0
2014-10-07 15:00:00,31.88,31.91,31.84,31.84,157600.0,28.1294,28.1559,28.0941,28.0941,157600.0
2014-10-07 15:05:00,31.85,31.86,31.74,31.76,270000.0,28.1029,28.1118,28.0059,28.0235,270000.0
2014-10-07 15:10:00,31.76,31.78,31.73,31.77,216100.0,28.0235,28.0412,27.997,28.0323,216100.0
2014-10-07 15:15:00,31.78,31.78,31.67,31.68,152300.0,28.0412,28.0412,27.9441,27.9529,152300.0
2014-10-07 15:20:00,31.68,31.71,31.66,31.69,145300.0,27.9529,27.9794,27.9353,27.9618,145300.0
2014-10-07 15:25:00,31.69,31.73,31.66,31.73,182500.0,27.9618,27.997,27.9353,27.997,182500.0
2014-10-07 15:30:00,31.73,31.79,31.73,31.75,149900.0,27.997,28.05,27.997,28.0147,149900.0
2014-10-07 15:35:00,31.75,31.77,31.66,31.66,325600.0,28.0147,28.0323,27.9353,27.9353,325600.0
2014-10-07 15:40:00,31.66,31.67,31.63,31.64,201100.0,27.9353,27.9441,27.9088,27.9176,201100.0
2014-10-07 15:45:00,31.65,31.71,31.64,31.7,304000.0,27.9265,27.9794,27.9176,27.9706,304000.0
2014-10-07 15:50:00,31.71,31.71,31.61,31.63,397500.0,27.9794,27.9794,27.8912,27.9088,397500.0
2014-10-07 15:55:00,31.63,31.64,31.57,31.59,525300.0,27.9088,27.9176,27.8559,27.8735,525300.0
2014-10-08 09:30:00,31.67,31.78,31.62,31.67,131100.0,27.9441,28.0412,27.9,27.9441,131100.0
2014-10-08 09:35:00,31.68,31.85,31.65,31.82,266200.0,27.9529,28.1029,27.9265,28.0765,266200.0
2014-10-08 09:40:00,31.82,31.88,31.76,31.84,90200.0,28.0765,28.1294,28.0235,28.0941,90200.0
2014-10-08 09:45:00,31.83,31.84,31.73,31.81,88400.0,28.0853,28.0941,27.997,28.0676,88400.0
2014-10-08 09:50:00,31.81,31.82,31.67,31.67,110600.0,28.0676,28.0765,27.9441,27.9441,110600.0
2014-10-08 09:55:00,31.67,31.67,31.57,31.59,118800.0,27.9441,27.9441,27.8559,27.8735,118800.0
2014-10-08 10:00:00,31.59,31.62,31.55,31.57,65600.0,27.8735,27.9,27.8382,27.8559,65600.0
2014-10-08 10:05:00,31.58,31.62,31.49,31.6,197200.0,27.8647,27.9,27.7853,27.8823,197200.0
2014-10-08 10:10:00,31.59,31.68,31.59,31.66,121900.0,27.8735,27.9529,27.8735,27.9353,121900.0
2014-10-08 10:15:00,31.66,31.66,31.48,31.5,97200.0,27.9353,27.9353,27.7765,27.7941,97200.0
2014-10-08 10:20:00,31.49,31.49,31.4,31.43,135000.0,27.7853,27.7853,27.7059,27.7323,135000.0
2014-10-08 10:25:00,31.43,31.49,31.43,31.45,76900.0,27.7323,27.7853,27.7323,27.75,76900.0
2014-10-08 10:30:00,31.45,31.49,31.36,31.37,181400.0,27.75,27.7853,27.6706,27.6794,181400.0
2014-10-08 10:35:00,31.38,31.44,31.35,31.39,159100.0,27.6882,27.7412,27.6618,27.697,159100.0
2014-10-08 10:40:00,31.39,31.43,31.36,31.38,142400.0,27.697,27.7323,27.6706,27.6882,142400.0
2014-10-08 10:45:00,31.38,31.39,31.33,31.34,168500.0,27.6882,27.697,27.6441,27.6529,168500.0
2014-10-08 10:50:00,31.33,31.39,31.32,31.35,130500.0,27.6441,27.697,27.6353,27.6618,130500.0
2014-10-08 10:55:00,31.35,31.36,31.31,31.33,128500.0,27.6618,27.6706,27.6265,27.6441,128500.0
2014-10-08 11:00:00,31.32,31.33,31.27,31.28,85600.0,27.6353,27.6441,27.5912,27.6,85600.0
2014-10-08 11:05:00,31.28,31.36,31.28,31.36,82500.0,27.6,27.6706,27.6,27.6706,82500.0
2014-10-08 11:10:00,31.35,31.38,31.33,31.34,75600.0,27.6618,27.6882,27.6441,27.6529,75600.0
2014-10-08 11:15:00,31.34,31.34,31.27,31.29,77400.0,27.6529,27.6529,27.5912,27.6088,77400.0
2014-10-08 11:20:00,31.29,31.34,31.28,31.32,76700.0,27.6088,27.6529,27.6,27.6353,76700.0
2014-10-08 11:25:00,31.32,31.42,31.3,31.39,100400.0,27.6353,27.7235,27.6176,27.697,100400.0
2014-10-08 11:30:00,31.38,31.43,31.37,31.4,134900.0,27.6882,27.7323,27.6794,27.7059,134900.0
2014-10-08 11:35:00,31.4,31.4,31.3,31.32,101700.0,27.7059,27.7059,27.6176,27.6353,101700.0
2014-10-08 11:40:00,31.32,31.37,31.31,31.32,75300.0,27.6353,27.6794,27.6265,27.6353,75300.0
2014-10-08 11:45:00,31.32,31.34,31.26,31.26,70400.0,27.6353,27.6529,27.5823,27.5823,70400.0
2014-10-08 11:50:00,31.27,31.35,31.27,31.33,85300.0,27.5912,27.6618,27.5912,27.6441,85300.0
2014-10-08 11:55:00,31.32,31.39,31.27,31.38,83800.0,27.6353,27.697,27.5912,27.6882,83800.0
2014-10-08 12:00:00,31.38,31.46,31.38,31.41,83300.0,27.6882,27.7588,27.6882,27.7147,83300.0
2014-10-08 12:05:00,31.41,31.46,31.39,31.39,54300.0,27.7147,27.7588,27.697,27.697,54300.0
2014-10-08 12:10:00,31.39,31.46,31.38,31.44,62100.0,27.697,27.7588,27.6882,27.7412,62100.0
2014-10-08 12:15:00,31.44,31.46,31.43,31.46,46500.0,27.7412,27.7588,27.7323,27.7588,46500.0
2014-10-08 12:20:00,31.45,31.46,31.42,31.43,52300.0,27.75,27.7588,27.7235,27.7323,52300.0
2014-10-08 12:25:00,31.44,31.46,31.43,31.43,58900.0,27.7412,27.7588,27.7323,27.7323,58900.0
2014-10-08 12:30:00,31.44,31.44,31.38,31.38,76000.0,27.7412,27.7412,27.6882,27.6882,76000.0
2014-10-08 12:35:00,31.38,31.45,31.38,31.41,68400.0,27.6882,27.75,27.6882,27.7147,68400.0
2014-10-08 12:40:00,31.41,31.42,31.39,31.4,57700.0,27.7147,27.7235,27.697,27.7059,57700.0
2014-10-08 12:45:00,31.4,31.43,31.37,31.43,49900.0,27.7059,27.7323,27.6794,27.7323,49900.0
2014-10-08 12:50:00,31.43,31.45,31.4,31.4,39600.0,27.7323,27.75,27.7059,27.7059,39600.0
2014-10-08 12:55:00,31.4,31.43,31.4,31.43,53600.0,27.7059,27.7323,27.7059,27.7323,53600.0
2014-10-08 13:00:00,31.43,31.5,31.42,31.49,98100.0,27.7323,27.7941,27.7235,27.7853,98100.0
2014-10-08 13:05:00,31.48,31.49,31.43,31.45,49100.0,27.7765,27.7853,27.7323,27.75,49100.0
2014-10-08 13:10:00,31.45,31.48,31.44,31.48,37800.0,27.75,27.7765,27.7412,27.7765,37800.0
2014-10-08 13:15:00,31.47,31.49,31.46,31.47,32900.0,27.7676,27.7853,27.7588,27.7676,32900.0
2014-10-08 13:20:00,31.48,31.49,31.46,31.46,33400.0,27.7765,27.7853,27.7588,27.7588,33400.0
2014-10-08 13:25:00,31.46,31.48,31.45,31.45,36500.0,27.7588,27.7765,27.75,27.75,36500.0
2014-10-08 13:30:00,31.45,31.48,31.42,31.43,126500.0,27.75,27.7765,27.7235,27.7323,126500.0
2014-10-08 13:35:00,31.44,31.44,31.4,31.42,75200.0,27.7412,27.7412,27.7059,27.7235,75200.0
2014-10-08 13:40:00,31.43,31.45,31.41,31.43,59000.0,27.7323,27.75,27.7147,27.7323,59000.0
2014-10-08 13:45:00,31.43,31.55,31.42,31.54,157500.0,27.7323,27.8382,27.7235,27.8294,157500.0
2014-10-08 13:50:00,31.54,31.59,31.54,31.59,111700.0,27.8294,27.8735,27.8294,27.8735,111700.0
2014-10-08 13:55:00,31.59,31.59,31.55,31.55,66800.0,27.8735,27.8735,27.8382,27.8382,66800.0
2014-10-08 14:00:00,31.56,31.72,31.56,31.67,161000.0,27.847,27.9882,27.847,27.9441,161000.0
2014-10-08 14:05:00,31.67,31.76,31.67,31.76,306500.0,27.9441,28.0235,27.9441,28.0235,306500.0
2014-10-08 14:10:00,31.76,31.87,31.74,31.85,134600.0,28.0235,28.1206,28.0059,28.1029,134600.0
2014-10-08 14:15:00,31.85,31.87,31.8,31.86,142500.0,28.1029,28.1206,28.0588,28.1118,142500.0
2014-10-08 14:20:00,31.87,31.98,31.87,31.93,159000.0,28.1206,28.2176,28.1206,28.1735,159000.0
2014-10-08 14:25:00,31.94,31.99,31.93,31.96,122700.0,28.1823,28.2265,28.1735,28.2,122700.0
2014-10-08 14:30:00,31.97,32.13,31.97,32.12,193500.0,28.2088,28.35,28.2088,28.3412,193500.0
2014-10-08 14:35:00,32.13,32.17,32.07,32.08,247400.0,28.35,28.3853,28.297,28.3059,247400.0
2014-10-08 14:40:00,32.08,32.08,31.97,31.97,132600.0,28.3059,28.3059,28.2088,28.2088,132600.0
2014-10-08 14:45:00,31.97,31.99,31.93,31.93,75700.0,28.2088,28.2265,28.1735,28.1735,75700.0
2014-10-08 14:50:00,31.94,32.0,31.94,31.98,107900.0,28.1823,28.2353,28.1823,28.2176,107900.0
2014-10-08 14:55:00,31.98,32.04,31.97,32.03,60200.0,28.2176,28.2706,28.2088,28.2618,60200.0
2014-10-08 15:00:00,32.04,32.13,32.04,32.11,112800.0,28.2706,28.35,28.2706,28.3323,112800.0
2014-10-08 15:05:00,32.12,32.17,32.11,32.16,113300.0,28.3412,28.3853,28.3323,28.3765,113300.0
2014-10-08 15:10:00,32.16,32.2,32.12,32.13,133000.0,28.3765,28.4118,28.3412,28.35,133000.0
2014-10-08 15:15:00,32.13,32.14,32.1,32.11,115300.0,28.35,28.3588,28.3235,28.3323,115300.0
2014-10-08 15:20:00,32.11,32.2,32.09,32.2,102700.0,28.3323,28.4118,28.3147,28.4118,102700.0
2014-10-08 15:25:00,32.19,32.23,32.18,32.21,129400.0,28.4029,28.4382,28.3941,28.4206,129400.0
2014-10-08 15:30:00,32.22,32.22,32.15,32.21,174700.0,28.4294,28.4294,28.3676,28.4206,174700.0
2014-10-08 15:35:00,32.2,32.25,32.19,32.25,150500.0,28.4118,28.4559,28.4029,28.4559,150500.0
2014-10-08 15:40:00,32.25,32.33,32.24,32.31,196000.0,28.4559,28.5265,28.447,28.5088,196000.0
2014-10-08 15:45:00,32.31,32.31,32.24,32.29,320700.0,28.5088,28.5088,28.447,28.4912,320700.0
2014-10-08 15:50:00,32.29,32.34,32.28,32.31,481100.0,28.4912,28.5353,28.4823,28.5088,481100.0
2014-10-08 15:55:00,32.31,32.34,32.27,32.29,577500.0,28.5088,28.5353,28.4735,28.4912,577500.0
2014-10-09 09:30:00,32.34,32.35,32.1,32.14,279900.0,28.5353,28.5441,28.3235,28.3588,279900.0
2014-10-09 09:35:00,32.16,32.21,32.08,32.13,167100.0,28.3765,28.4206,28.3059,28.35,167100.0
2014-10-09 09:40:00,32.13,32.18,31.95,32.14,292100.0,28.35,28.3941,28.1912,28.3588,292100.0
2014-10-09 09:45:00,32.15,32.16,31.83,31.88,250600.0,28.3676,28.3765,28.0853,28.1294,250600.0
2014-10-09 09:50:00,31.87,31.91,31.81,31.83,136200.0,28.1206,28.1559,28.0676,28.0853,136200.0
2014-10-09 09:55:00,31.83,31.88,31.73,31.88,184800.0,28.0853,28.1294,27.997,28.1294,184800.0
2014-10-09 10:00:00,31.87,31.88,31.69,31.69,184600.0,28.1206,28.1294,27.9618,27.9618,184600.0
2014-10-09 10:05:00,31.69,31.72,31.62,31.66,161000.0,27.9618,27.9882,27.9,27.9353,161000.0
2014-10-09 10:10:00,31.67,31.74,31.63,31.74,103400.0,27.9441,28.0059,27.9088,28.0059,103400.0
2014-10-09 10:15:00,31.74,31.8,31.71,31.79,65600.0,28.0059,28.0588,27.9794,28.05,65600.0
2014-10-09 10:20:00,31.79,31.81,31.75,31.76,118300.0,28.05,28.0676,28.0147,28.0235,118300.0
2014-10-09 10:25:00,31.76,31.9,31.76,31.85,133000.0,28.0235,28.147,28.0235,28.1029,133000.0
2014-10-09 10:30:00,31.84,31.85,31.66,31.68,96400.0,28.0941,28.1029,27.9353,27.9529,96400.0
2014-10-09 10:35:00,31.68,31.69,31.61,31.66,126900.0,27.9529,27.9618,27.8912,27.9353,126900.0
2014-10-09 10:40:00,31.65,31.73,31.63,31.7,78200.0,27.9265,27.997,27.9088,27.9706,78200.0
2014-10-09 10:45:00,31.7,31.71,31.55,31.56,147600.0,27.9706,27.9794,27.8382,27.847,147600.0
2014-10-09 10:50:00,31.55,31.56,31.48,31.53,194500.0,27.8382,27.847,27.7765,27.8206,194500.0
2014-10-09 10:55:00,31.54,31.67,31.54,31.65,112100.0,27.8294,27.9441,27.8294,27.9265,112100.0
2014-10-09 11:00:00,31.65,31.65,31.5,31.51,96700.0,27.9265,27.9265,27.7941,27.8029,96700.0
2014-10-09 11:05:00,31.52,31.66,31.51,31.64,145300.0,27.8118,27.9353,27.8029,27.9176,145300.0
2014-10-09 11:10:00,31.64,31.75,31.59,31.71,165400.0,27.9176,28.0147,27.8735,27.9794,165400.0
2014-10-09 11:15:00,31.72,31.77,31.69,31.74,74600.0,27.9882,28.0323,27.9618,28.0059,74600.0
2014-10-09 11:20:00,31.75,31.8,31.72,31.73,121100.0,28.0147,28.0588,27.9882,27.997,121100.0
2014-10-09 11:25:00,31.73,31.77,31.68,31.76,134900.0,27.997,28.0323,27.9529,28.0235,134900.0
2014-10-09 11:30:00,31.76,31.83,31.74,31.8,129300.0,28.0235,28.0853,28.0059,28.0588,129300.0
2014-10-09 11:35:00,31.81,31.85,31.71,31.72,72800.0,28.0676,28.1029,27.9794,27.9882,72800.0
2014-10-09 11:40:00,31.71,31.71,31.56,31.56,142100.0,27.9794,27.9794,27.847,27.847,142100.0
2014-10-09 11:45:00,31.56,31.6,31.49,31.5,157000.0,27.847,27.8823,27.7853,27.7941,157000.0
2014-10-09 11:50:00,31.51,31.55,31.48,31.55,121400.0,27.8029,27.8382,27.7765,27.8382,121400.0
2014-10-09 11:55:00,31.54,31.56,31.47,31.53,113000.0,27.8294,27.847,27.7676,27.8206,113000.0
2014-10-09 12:00:00,31.52,31.55,31.48,31.53,86600.0,27.8118,27.8382,27.7765,27.8206,86600.0
2014-10-09 12:05:00,31.53,31.55,31.45,31.46,127400.0,27.8206,27.8382,27.75,27.7588,127400.0
2014-10-09 12:10:00,31.46,31.49,31.43,31.46,116400.0,27.7588,27.7853,27.7323,27.7588,116400.0
2014-10-09 12:15:00,31.46,31.49,31.41,31.46,158500.0,27.7588,27.7853,27.7147,27.7588,158500.0
2014-10-09 12:20:00,31.46,31.47,31.42,31.43,74400.0,27.7588,27.7676,27.7235,27.7323,74400.0
2014-10-09 12:25:00,31.43,31.44,31.3,31.31,145900.0,27.7323,27.7412,27.6176,27.6265,145900.0
2014-10-09 12:30:00,31.3,31.34,31.26,31.32,77400.0,27.6176,27.6529,27.5823,27.6353,77400.0
2014-10-09 12:35:00,31.32,31.4,31.32,31.37,64000.0,27.6353,27.7059,27.6353,27.6794,64000.0
2014-10-09 12:40:00,31.37,31.44,31.35,31.43,64500.0,27.6794,27.7412,27.6618,27.7323,64500.0
2014-10-09 12:45:00,31.42,31.46,31.37,31.46,133500.0,27.7235,27.7588,27.6794,27.7588,133500.0
2014-10-09 12:50:00,31.47,31.62,31.46,31.62,104200.0,27.7676,27.9,27.7588,27.9,104200.0
2014-10-09 12:55:00,31.62,31.62,31.51,31.55,72900.0,27.9,27.9,27.8029,27.8382,72900.0
2014-10-09 13:00:00,31.54,31.55,31.36,31.36,103600.0,27.8294,27.8382,27.6706,27.6706,103600.0
2014-10-09 13:05:00,31.36,31.39,31.28,31.29,87400.0,27.6706,27.697,27.6,27.6088,87400.0
2014-10-09 13:10:00,31.29,31.33,31.25,31.29,231700.0,27.6088,27.6441,27.5735,27.6088,231700.0
2014-10-09 13:15:00,31.29,31.39,31.29,31.35,108700.0,27.6088,27.697,27.6088,27.6618,108700.0
2014-10-09 13:20:00,31.36,31.47,31.36,31.45,78300.0,27.6706,27.7676,27.6706,27.75,78300.0
2014-10-09 13:25:00,31.45,31.45,31.38,31.41,61300.0,27.75,27.75,27.6882,27.7147,61300.0
2014-10-09 13:30:00,31.4,31.5,31.39,31.5,189600.0,27.7059,27.7941,27.697,27.7941,189600.0
2014-10-09 13:35:00,31.5,31.67,31.5,31.67,137200.0,27.7941,27.9441,27.7941,27.9441,137200.0
2014-10-09 13:40:00,31.68,31.68,31.55,31.57,87500.0,27.9529,27.9529,27.8382,27.8559,87500.0
2014-10-09 13:45:00,31.57,31.61,31.53,31.54,63400.0,27.8559,27.8912,27.8206,27.8294,63400.0
2014-10-09 13:50:00,31.55,31.58,31.42,31.45,105200.0,27.8382,27.8647,27.7235,27.75,105200.0
2014-10-09 13:55:00,31.44,31.5,31.44,31.46,55800.0,27.7412,27.7941,27.7412,27.7588,55800.0
2014-10-09 14:00:00,31.46,31.46,31.38,31.41,72900.0,27.7588,27.7588,27.6882,27.7147,72900.0
2014-10-09 14:05:00,31.41,31.43,31.38,31.41,38000.0,27.7147,27.7323,27.6882,27.7147,38000.0
2014-10-09 14:10:00,31.41,31.42,31.32,31.34,110600.0,27.7147,27.7235,27.6353,27.6529,110600.0
2014-10-09 14:15:00,31.33,31.36,31.29,31.31,83100.0,27.6441,27.6706,27.6088,27.6265,83100.0
2014-10-09 14:20:00,31.3,31.31,31.24,31.25,162100.0,27.6176,27.6265,27.5647,27.5735,162100.0
2014-10-09 14:25:00,31.26,31.32,31.26,31.26,121100.0,27.5823,27.6353,27.5823,27.5823,121100.0
2014-10-09 14:30:00,31.27,31.28,31.16,31.22,196200.0,27.5912,27.6,27.4941,27.547,196200.0
2014-10-09 14:35:00,31.21,31.3,31.21,31.28,115900.0,27.5382,27.6176,27.5382,27.6,115900.0
2014-10-09 14:40:00,31.28,31.29,31.24,31.26,61500.0,27.6,27.6088,27.5647,27.5823,61500.0
2014-10-09 14:45:00,31.26,31.28,31.17,31.21,68300.0,27.5823,27.6,27.5029,27.5382,68300.0
2014-10-09 14:50:00,31.2,31.25,31.2,31.2,67000.0,27.5294,27.5735,27.5294,27.5294,67000.0
2014-10-09 14:55:00,31.2,31.2,31.14,31.16,138400.0,27.5294,27.5294,27.4765,27.4941,138400.0
2014-10-09 15:00:00,31.15,31.15,31.06,31.14,187800.0,27.4853,27.4853,27.4059,27.4765,187800.0
2014-10-09 15:05:00,31.14,31.15,31.04,31.05,140700.0,27.4765,27.4853,27.3882,27.397,140700.0
2014-10-09 15:10:00,31.06,31.15,31.05,31.14,144200.0,27.4059,27.4853,27.397,27.4765,144200.0
2014-10-09 15:15:00,31.14,31.24,31.11,31.19,215400.0,27.4765,27.5647,27.45,27.5206,215400.0
2014-10-09 15:20:00,31.18,31.21,31.14,31.17,148700.0,27.5118,27.5382,27.4765,27.5029,148700.0
2014-10-09 15:25:00,31.17,31.21,31.15,31.21,143200.0,27.5029,27.5382,27.4853,27.5382,143200.0
2014-10-09 15:30:00,31.21,31.3,31.2,31.28,219100.0,27.5382,27.6176,27.5294,27.6,219100.0
2014-10-09 15:35:00,31.28,31.31,31.22,31.26,232200.0,27.6,27.6265,27.547,27.5823,232200.0
2014-10-09 15:40:00,31.27,31.27,31.17,31.18,187300.0,27.5912,27.5912,27.5029,27.5118,187300.0
2014-10-09 15:45:00,31.18,31.19,31.1,31.13,355200.0,27.5118,27.5206,27.4412,27.4676,355200.0
2014-10-09 15:50:00,31.12,31.15,31.1,31.14,425900.0,27.4588,27.4853,27.4412,27.4765,425900.0
2014-10-09 15:55:00,31.13,31.19,31.13,31.13,611400.0,27.4676,27.5206,27.4676,27.4676,611400.0
2014-10-10 09:30:00,30.78,30.8,30.5,30.55,452800.0,27.4356,27.4535,27.186,27.2306,452800.0
2014-10-10 09:35:00,30.56,30.93,30.56,30.93,185900.0,27.2395,27.5693,27.2395,27.5693,185900.0
2014-10-10 09:40:00,30.94,31.07,30.82,31.06,209100.0,27.5782,27.6941,27.4713,27.6852,209100.0
2014-10-10 09:45:00,31.05,31.07,30.89,30.89,242100.0,27.6763,27.6941,27.5337,27.5337,242100.0
2014-10-10 09:50:00,30.89,30.91,30.75,30.76,155200.0,27.5337,27.5515,27.4089,27.4178,155200.0
2014-10-10 09:55:00,30.76,30.86,30.73,30.78,117300.0,27.4178,27.5069,27.3911,27.4356,117300.0
2014-10-10 10:00:00,30.77,30.84,30.69,30.69,118300.0,27.4267,27.4891,27.3554,27.3554,118300.0
2014-10-10 10:05:00,30.7,30.71,30.58,30.6,122600.0,27.3643,27.3732,27.2574,27.2752,122600.0
2014-10-10 10:10:00,30.6,30.73,30.58,30.59,151400.0,27.2752,27.3911,27.2574,27.2663,151400.0
2014-10-10 10:15:00,30.59,30.72,30.58,30.69,182000.0,27.2663,27.3821,27.2574,27.3554,182000.0
2014-10-10 10:20:00,30.68,30.69,30.58,30.6,140300.0,27.3465,27.3554,27.2574,27.2752,140300.0
2014-10-10 10:25:00,30.59,30.6,30.52,30.52,144300.0,27.2663,27.2752,27.2039,27.2039,144300.0
2014-10-10 10:30:00,30.53,30.57,30.46,30.55,426800.0,27.2128,27.2484,27.1504,27.2306,426800.0
2014-10-10 10:35:00,30.54,30.67,30.54,30.62,154000.0,27.2217,27.3376,27.2217,27.293,154000.0
2014-10-10 10:40:00,30.63,30.67,30.57,30.67,67200.0,27.3019,27.3376,27.2484,27.3376,67200.0
2014-10-10 10:45:00,30.68,30.69,30.59,30.66,112700.0,27.3465,27.3554,27.2663,27.3287,112700.0
2014-10-10 10:50:00,30.66,30.8,30.62,30.76,161900.0,27.3287,27.4535,27.293,27.4178,161900.0
2014-10-10 10:55:00,30.76,30.84,30.75,30.79,102400.0,27.4178,27.4891,27.4089,27.4445,102400.0
2014-10-10 11:00:00,30.79,30.99,30.79,30.99,143100.0,27.4445,27.6228,27.4445,27.6228,143100.0
2014-10-10 11:05:00,30.99,30.99,30.92,30.94,140400.0,27.6228,27.6228,27.5604,27.5782,140400.0
2014-10-10 11:10:00,30.94,30.94,30.81,30.9,96600.0,27.5782,27.5782,27.4624,27.5426,96600.0
2014-10-10 11:15:00,30.89,30.9,30.78,30.78,201200.0,27.5337,27.5426,27.4356,27.4356,201200.0
2014-10-10 11:20:00,30.78,30.87,30.76,30.78,106600.0,27.4356,27.5158,27.4178,27.4356,106600.0
2014-10-10 11:25:00,30.79,30.82,30.75,30.76,105000.0,27.4445,27.4713,27.4089,27.4178,105000.0
2014-10-10 11:30:00,30.77,30.8,30.76,30.76,80800.0,27.4267,27.4535,27.4178,27.4178,80800.0
2014-10-10 11:35:00,30.76,30.88,30.75,30.84,70700.0,27.4178,27.5248,27.4089,27.4891,70700.0
2014-10-10 11:40:00,30.83,30.86,30.72,30.83,129700.0,27.4802,27.5069,27.3821,27.4802,129700.0
2014-10-10 11:45:00,30.83,31.02,30.8,31.02,137000.0,27.4802,27.6495,27.4535,27.6495,137000.0
2014-10-10 11:50:00,31.02,31.24,31.02,31.24,223800.0,27.6495,27.8456,27.6495,27.8456,223800.0
2014-10-10 11:55:00,31.23,31.26,31.1,31.16,196900.0,27.8367,27.8635,27.7209,27.7743,196900.0
2014-10-10 12:00:00,31.15,31.26,31.15,31.26,157700.0,27.7654,27.8635,27.7654,27.8635,157700.0
2014-10-10 12:05:00,31.26,31.3,31.21,31.27,176700.0,27.8635,27.8991,27.8189,27.8724,176700.0
2014-10-10 12:10:00,31.27,31.37,31.23,31.36,113700.0,27.8724,27.9615,27.8367,27.9526,113700.0
2014-10-10 12:15:00,31.37,31.39,31.25,31.26,119900.0,27.9615,27.9793,27.8546,27.8635,119900.0
2014-10-10 12:20:00,31.25,31.26,31.17,31.17,83300.0,27.8546,27.8635,27.7832,27.7832,83300.0
2014-10-10 12:25:00,31.17,31.26,31.15,31.15,65400.0,27.7832,27.8635,27.7654,27.7654,65400.0
2014-10-10 12:30:00,31.15,31.47,31.15,31.39,180600.0,27.7654,28.0507,27.7654,27.9793,180600.0
2014-10-10 12:35:00,31.38,31.4,31.25,31.27,133100.0,27.9704,27.9883,27.8546,27.8724,133100.0
2014-10-10 12:40:00,31.27,31.4,31.27,31.36,63000.0,27.8724,27.9883,27.8724,27.9526,63000.0
2014-10-10 12:45:00,31.36,31.38,31.3,31.33,57300.0,27.9526,27.9704,27.8991,27.9259,57300.0
2014-10-10 12:50:00,31.33,31.42,31.25,31.32,135600.0,27.9259,28.0061,27.8546,27.917,135600.0
2014-10-10 12:55:00,31.31,31.41,31.25,31.33,108900.0,27.908,27.9972,27.8546,27.9259,108900.0
2014-10-10 13:00:00,31.34,31.43,31.31,31.32,107900.0,27.9348,28.015,27.908,27.917,107900.0
2014-10-10 13:05:00,31.32,31.37,31.3,31.35,64000.0,27.917,27.9615,27.8991,27.9437,64000.0
2014-10-10 13:10:00,31.34,31.34,31.25,31.25,80400.0,27.9348,27.9348,27.8546,27.8546,80400.0
2014-10-10 13:15:00,31.25,31.25,31.1,31.1,83800.0,27.8546,27.8546,27.7209,27.7209,83800.0
2014-10-10 13:20:00,31.11,31.13,31.08,31.13,72500.0,27.7298,27.7476,27.703,27.7476,72500.0
2014-10-10 13:25:00,31.13,31.14,31.01,31.03,97700.0,27.7476,27.7565,27.6406,27.6585,97700.0
2014-10-10 13:30:00,31.03,31.1,31.02,31.02,58800.0,27.6585,27.7209,27.6495,27.6495,58800.0
2014-10-10 13:35:00,31.02,31.23,31.02,31.18,97400.0,27.6495,27.8367,27.6495,27.7922,97400.0
2014-10-10 13:40:00,31.18,31.24,31.18,31.23,51700.0,27.7922,27.8456,27.7922,27.8367,51700.0
2014-10-10 13:45:00,31.24,31.24,31.09,31.17,74300.0,27.8456,27.8456,27.7119,27.7832,74300.0
2014-10-10 13:50:00,31.17,31.19,31.15,31.16,53000.0,27.7832,27.8011,27.7654,27.7743,53000.0
2014-10-10 13:55:00,31.17,31.24,31.14,31.16,66900.0,27.7832,27.8456,27.7565,27.7743,66900.0
2014-10-10 14:00:00,31.16,31.23,31.16,31.18,58600.0,27.7743,27.8367,27.7743,27.7922,58600.0
2014-10-10 14:05:00,31.18,31.19,31.14,31.16,64800.0,27.7922,27.8011,27.7565,27.7743,64800.0
2014-10-10 14:10:00,31.16,31.16,31.08,31.09,65100.0,27.7743,27.7743,27.703,27.7119,65100.0
2014-10-10 14:15:00,31.09,31.14,31.03,31.04,59000.0,27.7119,27.7565,27.6585,27.6674,59000.0
2014-10-10 14:20:00,31.04,31.09,31.04,31.08,45300.0,27.6674,27.7119,27.6674,27.703,45300.0
2014-10-10 14:25:00,31.09,31.12,31.03,31.08,56300.0,27.7119,27.7387,27.6585,27.703,56300.0
2014-10-10 14:30:00,31.07,31.09,30.97,30.97,112200.0,27.6941,27.7119,27.605,27.605,112200.0
2014-10-10 14:35:00,30.97,30.99,30.93,30.94,89900.0,27.605,27.6228,27.5693,27.5782,89900.0
2014-10-10 14:40:00,30.94,30.99,30.91,30.98,82800.0,27.5782,27.6228,27.5515,27.6139,82800.0
2014-10-10 14:45:00,30.99,31.0,30.95,30.98,55900.0,27.6228,27.6317,27.5872,27.6139,55900.0
2014-10-10 14:50:00,30.97,31.02,30.96,30.98,45200.0,27.605,27.6495,27.5961,27.6139,45200.0
2014-10-10 14:55:00,30.99,31.03,30.97,31.01,80000.0,27.6228,27.6585,27.605,27.6406,80000.0
2014-10-10 15:00:00,31.01,31.05,30.98,31.0,110500.0,27.6406,27.6763,27.6139,27.6317,110500.0
2014-10-10 15:05:00,30.99,31.02,30.93,30.95,142300.0,27.6228,27.6495,27.5693,27.5872,142300.0
2014-10-10 15:10:00,30.94,31.04,30.94,30.99,142200.0,27.5782,27.6674,27.5782,27.6228,142200.0
2014-10-10 15:15:00,30.98,30.98,30.9,30.94,173200.0,27.6139,27.6139,27.5426,27.5782,173200.0
2014-10-10 15:20:00,30.94,30.95,30.88,30.91,273100.0,27.5782,27.5872,27.5248,27.5515,273100.0
2014-10-10 15:25:00,30.91,30.91,30.81,30.87,138800.0,27.5515,27.5515,27.4624,27.5158,138800.0
2014-10-10 15:30:00,30.87,30.88,30.78,30.79,163200.0,27.5158,27.5248,27.4356,27.4445,163200.0
2014-10-10 15:35:00,30.78,30.8,30.77,30.78,413900.0,27.4356,27.4535,27.4267,27.4356,413900.0
2014-10-10 15:40:00,30.77,30.78,30.71,30.73,198500.0,27.4267,27.4356,27.3732,27.3911,198500.0
2014-10-10 15:45:00,30.73,30.74,30.6,30.62,381200.0,27.3911,27.4,27.2752,27.293,381200.0
2014-10-10 15:50:00,30.62,30.64,30.6,30.61,468700.0,27.293,27.3108,27.2752,27.2841,468700.0
2014-10-10 15:55:00,30.61,30.68,30.61,30.66,591600.0,27.2841,27.3465,27.2841,27.3287,591600.0
2014-10-13 09:30:00,31.06,31.6,31.04,31.45,462800.0,27.6852,28.1665,27.6674,28.0328,462800.0
2014-10-13 09:35:00,31.44,31.55,31.26,31.39,365700.0,28.0239,28.122,27.8635,27.9793,365700.0
2014-10-13 09:40:00,31.39,31.46,31.16,31.28,198600.0,27.9793,28.0417,27.7743,27.8813,198600.0
2014-10-13 09:45:00,31.27,31.29,31.07,31.08,253500.0,27.8724,27.8902,27.6941,27.703,253500.0
2014-10-13 09:50:00,31.07,31.09,30.94,31.09,424200.0,27.6941,27.7119,27.5782,27.7119,424200.0
2014-10-13 09:55:00,31.09,31.22,31.01,31.16,252400.0,27.7119,27.8278,27.6406,27.7743,252400.0
2014-10-13 10:00:00,31.17,31.35,31.15,31.2,231500.0,27.7832,27.9437,27.7654,27.81,231500.0
2014-10-13 10:05:00,31.19,31.25,31.12,31.14,290700.0,27.8011,27.8546,27.7387,27.7565,290700.0
2014-10-13 10:10:00,31.15,31.28,31.13,31.15,126900.0,27.7654,27.8813,27.7476,27.7654,126900.0
2014-10-13 10:15:00,31.16,31.17,31.0,31.04,198600.0,27.7743,27.7832,27.6317,27.6674,198600.0
2014-10-13 10:20:00,31.03,31.1,31.02,31.09,220400.0,27.6585,27.7209,27.6495,27.7119,220400.0
2014-10-13 10:25:00,31.09,31.1,30.91,30.93,109000.0,27.7119,27.7209,27.5515,27.5693,109000.0
2014-10-13 10:30:00,30.92,31.07,30.91,30.98,109000.0,27.5604,27.6941,27.5515,27.6139,109000.0
2014-10-13 10:35:00,30.99,31.07,30.91,31.04,89600.0,27.6228,27.6941,27.5515,27.6674,89600.0
2014-10-13 10:40:00,31.04,31.04,30.91,30.94,108700.0,27.6674,27.6674,27.5515,27.5782,108700.0
2014-10-13 10:45:00,30.95,31.07,30.82,30.97,316600.0,27.5872,27.6941,27.4713,27.605,316600.0
2014-10-13 10:50:00,30.97,31.18,30.97,31.18,141900.0,27.605,27.7922,27.605,27.7922,141900.0
2014-10-13 10:55:00,31.17,31.32,31.11,31.26,281200.0,27.7832,27.917,27.7298,27.8635,281200.0
2014-10-13 11:00:00,31.26,31.44,31.22,31.39,205200.0,27.8635,28.0239,27.8278,27.9793,205200.0
2014-10-13 11:05:00,31.4,31.46,31.36,31.46,111800.0,27.9883,28.0417,27.9526,28.0417,111800.0
2014-10-13 11:10:00,31.46,31.51,31.39,31.48,211700.0,28.0417,28.0863,27.9793,28.0596,211700.0
2014-10-13 11:15:00,31.47,31.48,31.24,31.24,113100.0,28.0507,28.0596,27.8456,27.8456,113100.0
2014-10-13 11:20:00,31.24,31.39,31.22,31.38,132100.0,27.8456,27.9793,27.8278,27.9704,132100.0
2014-10-13 11:25:00,31.39,31.41,31.32,31.33,87900.0,27.9793,27.9972,27.917,27.9259,87900.0
2014-10-13 11:30:00,31.33,31.47,31.32,31.37,156300.0,27.9259,28.0507,27.917,27.9615,156300.0
2014-10-13 11:35:00,31.37,31.38,31.28,31.29,182300.0,27.9615,27.9704,27.8813,27.8902,182300.0
2014-10-13 11:40:00,31.3,31.44,31.3,31.34,235700.0,27.8991,28.0239,27.8991,27.9348,235700.0
2014-10-13 11:45:00,31.35,31.41,31.33,31.36,111800.0,27.9437,27.9972,27.9259,27.9526,111800.0
2014-10-13 11:50:00,31.36,31.42,31.3,31.3,109100.0,27.9526,28.0061,27.8991,27.8991,109100.0
2014-10-13 11:55:00,31.31,31.32,31.21,31.21,61400.0,27.908,27.917,27.8189,27.8189,61400.0
2014-10-13 12:00:00,31.22,31.32,31.21,31.27,83000.0,27.8278,27.917,27.8189,27.8724,83000.0
2014-10-13 12:05:00,31.28,31.28,31.2,31.21,78600.0,27.8813,27.8813,27.81,27.8189,78600.0
2014-10-13 12:10:00,31.22,31.25,31.19,31.24,87400.0,27.8278,27.8546,27.8011,27.8456,87400.0
2014-10-13 12:15:00,31.23,31.32,31.18,31.32,96900.0,27.8367,27.917,27.7922,27.917,96900.0
2014-10-13 12:20:00,31.33,31.41,31.31,31.4,131700.0,27.9259,27.9972,27.908,27.9883,131700.0
2014-10-13 12:25:00,31.41,31.45,31.34,31.45,73100.0,27.9972,28.0328,27.9348,28.0328,73100.0
2014-10-13 12:30:00,31.46,31.5,31.39,31.48,109700.0,28.0417,28.0774,27.9793,28.0596,109700.0
2014-10-13 12:35:00,31.48,31.51,31.42,31.46,82300.0,28.0596,28.0863,28.0061,28.0417,82300.0
2014-10-13 12:40:00,31.46,31.54,31.45,31.48,96200.0,28.0417,28.113,28.0328,28.0596,96200.0
2014-10-13 12:45:00,31.48,31.51,31.45,31.45,103000.0,28.0596,28.0863,28.0328,28.0328,103000.0
2014-10-13 12:50:00,31.45,31.46,31.4,31.44,61600.0,28.0328,28.0417,27.9883,28.0239,61600.0
2014-10-13 12:55:00,31.43,31.46,31.39,31.45,36900.0,28.015,28.0417,27.9793,28.0328,36900.0
2014-10-13 13:00:00,31.44,31.47,31.43,31.46,41600.0,28.0239,28.0507,28.015,28.0417,41600.0
2014-10-13 13:05:00,31.45,31.5,31.44,31.49,79200.0,28.0328,28.0774,28.0239,28.0685,79200.0
2014-10-13 13:10:00,31.49,31.52,31.43,31.46,62000.0,28.0685,28.0952,28.015,28.0417,62000.0
2014-10-13 13:15:00,31.46,31.46,31.35,31.43,70200.0,28.0417,28.0417,27.9437,28.015,70200.0
2014-10-13 13:20:00,31.43,31.47,31.36,31.38,63700.0,28.015,28.0507,27.9526,27.9704,63700.0
2014-10-13 13:25:00,31.39,31.48,31.39,31.47,34100.0,27.9793,28.0596,27.9793,28.0507,34100.0
2014-10-13 13:30:00,31.46,31.49,31.42,31.46,77000.0,28.0417,28.0685,28.0061,28.0417,77000.0
2014-10-13 13:35:00,31.46,31.53,31.46,31.49,44100.0,28.0417,28.1041,28.0417,28.0685,44100.0
2014-10-13 13:40:00,31.49,31.52,31.46,31.48,46900.0,28.0685,28.0952,28.0417,28.0596,46900.0
2014-10-13 13:45:00,31.48,31.52,31.41,31.42,45200.0,28.0596,28.0952,27.9972,28.0061,45200.0
2014-10-13 13:50:00,31.43,31.5,31.4,31.48,72400.0,28.015,28.0774,27.9883,28.0596,72400.0
2014-10-13 13:55:00,31.48,31.49,31.37,31.45,61300.0,28.0596,28.0685,27.9615,28.0328,61300.0
2014-10-13 14:00:00,31.45,31.45,31.34,31.39,71000.0,28.0328,28.0328,27.9348,27.9793,71000.0
2014-10-13 14:05:00,31.4,31.48,31.39,31.47,77400.0,27.9883,28.0596,27.9793,28.0507,77400.0
2014-10-13 14:10:00,31.47,31.49,31.39,31.4,80700.0,28.0507,28.0685,27.9793,27.9883,80700.0
2014-10-13 14:15:00,31.41,31.43,31.36,31.36,59700.0,27.9972,28.015,27.9526,27.9526,59700.0
2014-10-13 14:20:00,31.35,31.4,31.34,31.39,65800.0,27.9437,27.9883,27.9348,27.9793,65800.0
2014-10-13 14:25:00,31.4,31.44,31.38,31.44,40000.0,27.9883,28.0239,27.9704,28.0239,40000.0
2014-10-13 14:30:00,31.43,31.44,31.38,31.38,49300.0,28.015,28.0239,27.9704,27.9704,49300.0
2014-10-13 14:35:00,31.39,31.41,31.34,31.38,61500.0,27.9793,27.9972,27.9348,27.9704,61500.0
2014-10-13 14:40:00,31.38,31.39,31.32,31.37,90000.0,27.9704,27.9793,27.917,27.9615,90000.0
2014-10-13 14:45:00,31.36,31.36,31.31,31.31,40900.0,27.9526,27.9526,27.908,27.908,40900.0
2014-10-13 14:50:00,31.31,31.35,31.25,31.25,127600.0,27.908,27.9437,27.8546,27.8546,127600.0
2014-10-13 14:55:00,31.25,31.25,31.18,31.21,63900.0,27.8546,27.8546,27.7922,27.8189,63900.0
2014-10-13 15:00:00,31.21,31.25,31.2,31.22,89500.0,27.8189,27.8546,27.81,27.8278,89500.0
2014-10-13 15:05:00,31.22,31.23,31.17,31.17,69000.0,27.8278,27.8367,27.7832,27.7832,69000.0
2014-10-13 15:10:00,31.17,31.21,31.14,31.21,112100.0,27.7832,27.8189,27.7565,27.8189,112100.0
2014-10-13 15:15:00,31.21,31.21,31.06,31.08,117600.0,27.8189,27.8189,27.6852,27.703,117600.0
2014-10-13 15:20:00,31.09,31.13,30.97,31.0,207200.0,27.7119,27.7476,27.605,27.6317,207200.0
2014-10-13 15:25:00,31.0,31.04,30.98,31.04,141900.0,27.6317,27.6674,27.6139,27.6674,141900.0
2014-10-13 15:30:00,31.04,31.04,30.78,30.9,248200.0,27.6674,27.6674,27.4356,27.5426,248200.0
2014-10-13 15:35:00,30.9,30.93,30.8,30.81,118400.0,27.5426,27.5693,27.4535,27.4624,118400.0
2014-10-13 15:40:00,30.82,30.89,30.77,30.79,217800.0,27.4713,27.5337,27.4267,27.4445,217800.0
2014-10-13 15:45:00,30.79,30.8,30.72,30.77,290000.0,27.4445,27.4535,27.3821,27.4267,290000.0
2014-10-13 15:50:00,30.76,30.8,30.7,30.74,356700.0,27.4178,27.4535,27.3643,27.4,356700.0
2014-10-13 15:55:00,30.74,30.78,30.71,30.72,353800.0,27.4,27.4356,27.3732,27.3821,353800.0
2014-10-14 09:30:00,31.12,31.23,31.1,31.19,285700.0,27.7387,27.8367,27.7209,27.8011,285700.0
2014-10-14 09:35:00,31.18,31.2,31.03,31.11,237300.0,27.7922,27.81,27.6585,27.7298,237300.0
2014-10-14 09:40:00,31.11,31.23,31.06,31.09,186300.0,27.7298,27.8367,27.6852,27.7119,186300.0
2014-10-14 09:45:00,31.09,31.18,31.06,31.07,185900.0,27.7119,27.7922,27.6852,27.6941,185900.0
2014-10-14 09:50:00,31.08,31.09,30.91,30.91,167500.0,27.703,27.7119,27.5515,27.5515,167500.0
2014-10-14 09:55:00,30.92,30.98,30.87,30.94,106000.0,27.5604,27.6139,27.5158,27.5782,106000.0
2014-10-14 10:00:00,30.95,31.11,30.92,31.09,135500.0,27.5872,27.7298,27.5604,27.7119,135500.0
2014-10-14 10:05:00,31.09,31.09,30.89,30.99,175900.0,27.7119,27.7119,27.5337,27.6228,175900.0
2014-10-14 10:10:00,31.0,31.03,30.9,30.96,148800.0,27.6317,27.6585,27.5426,27.5961,148800.0
2014-10-14 10:15:00,30.96,30.96,30.8,30.82,193500.0,27.5961,27.5961,27.4535,27.4713,193500.0
2014-10-14 10:20:00,30.82,30.88,30.78,30.82,308500.0,27.4713,27.5248,27.4356,27.4713,308500.0
2014-10-14 10:25:00,30.82,31.01,30.78,30.99,231500.0,27.4713,27.6406,27.4356,27.6228,231500.0
2014-10-14 10:30:00,30.98,31.07,30.96,30.99,108700.0,27.6139,27.6941,27.5961,27.6228,108700.0
2014-10-14 10:35:00,30.99,31.18,30.99,31.17,237300.0,27.6228,27.7922,27.6228,27.7832,237300.0
2014-10-14 10:40:00,31.17,31.18,31.05,31.18,129300.0,27.7832,27.7922,27.6763,27.7922,129300.0
2014-10-14 10:45:00,31.18,31.3,31.17,31.3,139000.0,27.7922,27.8991,27.7832,27.8991,139000.0
2014-10-14 10:50:00,31.3,31.39,31.25,31.36,194500.0,27.8991,27.9793,27.8546,27.9526,194500.0
2014-10-14 10:55:00,31.36,31.38,31.1,31.16,134600.0,27.9526,27.9704,27.7209,27.7743,134600.0
2014-10-14 11:00:00,31.16,31.26,31.13,31.16,156800.0,27.7743,27.8635,27.7476,27.7743,156800.0
2014-10-14 11:05:00,31.15,31.16,31.09,31.09,121100.0,27.7654,27.7743,27.7119,27.7119,121100.0
2014-10-14 11:10:00,31.1,31.16,31.08,31.12,139900.0,27.7209,27.7743,27.703,27.7387,139900.0
2014-10-14 11:15:00,31.12,31.26,31.11,31.21,106800.0,27.7387,27.8635,27.7298,27.8189,106800.0
2014-10-14 11:20:00,31.21,31.24,31.14,31.16,113400.0,27.8189,27.8456,27.7565,27.7743,113400.0
2014-10-14 11:25:00,31.16,31.32,31.16,31.27,286900.0,27.7743,27.917,27.7743,27.8724,286900.0
2014-10-14 11:30:00,31.26,31.28,31.2,31.24,109600.0,27.8635,27.8813,27.81,27.8456,109600.0
2014-10-14 11:35:00,31.24,31.38,31.23,31.37,146200.0,27.8456,27.9704,27.8367,27.9615,146200.0
2014-10-14 11:40:00,31.37,31.54,31.37,31.52,211200.0,27.9615,28.113,27.9615,28.0952,211200.0
2014-10-14 11:45:00,31.53,31.53,31.35,31.4,183900.0,28.1041,28.1041,27.9437,27.9883,183900.0
2014-10-14 11:50:00,31.39,31.41,31.32,31.34,108500.0,27.9793,27.9972,27.917,27.9348,108500.0
2014-10-14 11:55:00,31.35,31.43,31.33,31.33,108700.0,27.9437,28.015,27.9259,27.9259,108700.0
2014-10-14 12:00:00,31.34,31.36,31.25,31.33,135600.0,27.9348,27.9526,27.8546,27.9259,135600.0
2014-10-14 12:05:00,31.32,31.38,31.3,31.36,66600.0,27.917,27.9704,27.8991,27.9526,66600.0
2014-10-14 12:10:00,31.35,31.4,31.29,31.37,73300.0,27.9437,27.9883,27.8902,27.9615,73300.0
2014-10-14 12:15:00,31.37,31.4,31.29,31.31,115700.0,27.9615,27.9883,27.8902,27.908,115700.0
2014-10-14 12:20:00,31.31,31.34,31.19,31.19,91200.0,27.908,27.9348,27.8011,27.8011,91200.0
2014-10-14 12:25:00,31.2,31.29,31.18,31.23,102900.0,27.81,27.8902,27.7922,27.8367,102900.0
2014-10-14 12:30:00,31.23,31.26,31.15,31.21,94400.0,27.8367,27.8635,27.7654,27.8189,94400.0
2014-10-14 12:35:00,31.21,31.22,31.14,31.15,74700.0,27.8189,27.8278,27.7565,27.7654,74700.0
2014-10-14 12:40:00,31.15,31.19,31.09,31.19,96500.0,27.7654,27.8011,27.7119,27.8011,96500.0
2014-10-14 12:45:00,31.2,31.28,31.16,31.28,71400.0,27.81,27.8813,27.7743,27.8813,71400.0
2014-10-14 12:50:00,31.28,31.29,31.17,31.19,48300.0,27.8813,27.8902,27.7832,27.8011,48300.0
2014-10-14 12:55:00,31.18,31.25,31.18,31.19,47100.0,27.7922,27.8546,27.7922,27.8011,47100.0
2014-10-14 13:00:00,31.19,31.29,31.18,31.28,61000.0,27.8011,27.8902,27.7922,27.8813,61000.0
2014-10-14 13:05:00,31.29,31.38,31.27,31.27,66600.0,27.8902,27.9704,27.8724,27.8724,66600.0
2014-10-14 13:10:00,31.26,31.38,31.24,31.37,53500.0,27.8635,27.9704,27.8456,27.9615,53500.0
2014-10-14 13:15:00,31.36,31.4,31.29,31.31,66200.0,27.9526,27.9883,27.8902,27.908,66200.0
2014-10-14 13:20:00,31.28,31.29,31.13,31.18,108000.0,27.8813,27.8902,27.7476,27.7922,108000.0
2014-10-14 13:25:00,31.18,31.24,31.13,31.21,66000.0,27.7922,27.8456,27.7476,27.8189,66000.0
2014-10-14 13:30:00,31.21,31.25,31.14,31.22,68900.0,27.8189,27.8546,27.7565,27.8278,68900.0
2014-10-14 13:35:00,31.22,31.23,31.11,31.15,67800.0,27.8278,27.8367,27.7298,27.7654,67800.0
2014-10-14 13:40:00,31.15,31.16,31.09,31.09,104800.0,27.7654,27.7743,27.7119,27.7119,104800.0
2014-10-14 13:45:00,31.11,31.11,31.05,31.09,62400.0,27.7298,27.7298,27.6763,27.7119,62400.0
2014-10-14 13:50:00,31.08,31.1,31.04,31.07,85500.0,27.703,27.7209,27.6674,27.6941,85500.0
2014-10-14 13:55:00,31.07,31.13,31.05,31.13,81900.0,27.6941,27.7476,27.6763,27.7476,81900.0
2014-10-14 14:00:00,31.13,31.19,31.11,31.13,65700.0,27.7476,27.8011,27.7298,27.7476,65700.0
2014-10-14 14:05:00,31.13,31.15,31.03,31.15,151800.0,27.7476,27.7654,27.6585,27.7654,151800.0
2014-10-14 14:10:00,31.13,31.2,31.12,31.2,90200.0,27.7476,27.81,27.7387,27.81,90200.0
2014-10-14 14:15:00,31.2,31.21,31.12,31.17,100100.0,27.81,27.8189,27.7387,27.7832,100100.0
2014-10-14 14:20:00,31.17,31.2,31.05,31.06,100300.0,27.7832,27.81,27.6763,27.6852,100300.0
2014-10-14 14:25:00,31.06,31.08,31.0,31.0,138500.0,27.6852,27.703,27.6317,27.6317,138500.0
2014-10-14 14:30:00,31.0,31.01,30.9,30.9,235100.0,27.6317,27.6406,27.5426,27.5426,235100.0
2014-10-14 14:35:00,30.9,30.97,30.88,30.95,121100.0,27.5426,27.605,27.5248,27.5872,121100.0
2014-10-14 14:40:00,30.94,31.04,30.93,31.04,100900.0,27.5782,27.6674,27.5693,27.6674,100900.0
2014-10-14 14:45:00,31.04,31.06,30.98,31.0,88900.0,27.6674,27.6852,27.6139,27.6317,88900.0
2014-10-14 14:50:00,31.01,31.03,30.91,30.94,88200.0,27.6406,27.6585,27.5515,27.5782,88200.0
2014-10-14 14:55:00,30.94,30.96,30.89,30.95,73000.0,27.5782,27.5961,27.5337,27.5872,73000.0
2014-10-14 15:00:00,30.96,31.0,30.87,30.9,121800.0,27.5961,27.6317,27.5158,27.5426,121800.0
2014-10-14 15:05:00,30.89,30.9,30.69,30.76,305600.0,27.5337,27.5426,27.3554,27.4178,305600.0
2014-10-14 15:10:00,30.76,30.83,30.75,30.79,157500.0,27.4178,27.4802,27.4089,27.4445,157500.0
2014-10-14 15:15:00,30.79,30.83,30.75,30.76,137500.0,27.4445,27.4802,27.4089,27.4178,137500.0
2014-10-14 15:20:00,30.76,30.76,30.62,30.69,223500.0,27.4178,27.4178,27.293,27.3554,223500.0
2014-10-14 15:25:00,30.69,30.77,30.66,30.76,163900.0,27.3554,27.4267,27.3287,27.4178,163900.0
2014-10-14 15:30:00,30.76,30.77,30.63,30.69,255700.0,27.4178,27.4267,27.3019,27.3554,255700.0
2014-10-14 15:35:00,30.69,30.9,30.69,30.9,254700.0,27.3554,27.5426,27.3554,27.5426,254700.0
2014-10-14 15:40:00,30.89,30.91,30.75,30.76,260400.0,27.5337,27.5515,27.4089,27.4178,260400.0
2014-10-14 15:45:00,30.76,30.82,30.73,30.79,296300.0,27.4178,27.4713,27.3911,27.4445,296300.0
2014-10-14 15:50:00,30.79,30.85,30.79,30.79,314100.0,27.4445,27.498,27.4445,27.4445,314100.0
2014-10-14 15:55:00,30.78,30.82,30.76,30.8,420200.0,27.4356,27.4713,27.4178,27.4535,420200.0
2014-10-15 09:30:00,30.4,30.42,29.89,29.99,622100.0,27.0969,27.1147,26.6423,26.7315,622100.0
2014-10-15 09:35:00,29.99,30.03,29.78,29.85,297300.0,26.7315,26.7671,26.5443,26.6067,297300.0
2014-10-15 09:40:00,29.86,29.94,29.55,29.59,640600.0,26.6156,26.6869,26.3393,26.3749,640600.0
2014-10-15 09:45:00,29.6,29.97,29.59,29.95,452200.0,26.3838,26.7136,26.3749,26.6958,452200.0
2014-10-15 09:50:00,29.96,30.15,29.89,30.03,276600.0,26.7047,26.8741,26.6423,26.7671,276600.0
2014-10-15 09:55:00,30.03,30.13,29.91,30.1,216400.0,26.7671,26.8562,26.6602,26.8295,216400.0
2014-10-15 10:00:00,30.1,30.26,30.07,30.11,206300.0,26.8295,26.9721,26.8028,26.8384,206300.0
2014-10-15 10:05:00,30.12,30.36,29.98,30.28,433700.0,26.8473,27.0613,26.7225,26.99,433700.0
2014-10-15 10:10:00,30.28,30.5,30.25,30.39,219500.0,26.99,27.186,26.9632,27.088,219500.0
2014-10-15 10:15:00,30.39,30.46,30.26,30.31,265700.0,27.088,27.1504,26.9721,27.0167,265700.0
2014-10-15 10:20:00,30.3,30.46,30.21,30.41,152400.0,27.0078,27.1504,26.9276,27.1058,152400.0
2014-10-15 10:25:00,30.41,30.43,30.3,30.36,129400.0,27.1058,27.1237,27.0078,27.0613,129400.0
2014-10-15 10:30:00,30.36,30.36,30.12,30.12,166900.0,27.0613,27.0613,26.8473,26.8473,166900.0
2014-10-15 10:35:00,30.12,30.26,30.11,30.18,87900.0,26.8473,26.9721,26.8384,26.9008,87900.0
2014-10-15 10:40:00,30.18,30.25,30.02,30.03,147200.0,26.9008,26.9632,26.7582,26.7671,147200.0
2014-10-15 10:45:00,30.02,30.09,29.87,30.07,354900.0,26.7582,26.8206,26.6245,26.8028,354900.0
2014-10-15 10:50:00,30.07,30.23,30.07,30.19,187000.0,26.8028,26.9454,26.8028,26.9097,187000.0
2014-10-15 10:55:00,30.18,30.25,30.13,30.22,122400.0,26.9008,26.9632,26.8562,26.9365,122400.0
2014-10-15 11:00:00,30.23,30.26,30.05,30.18,135800.0,26.9454,26.9721,26.7849,26.9008,135800.0
2014-10-15 11:05:00,30.18,30.36,30.18,30.35,116400.0,26.9008,27.0613,26.9008,27.0523,116400.0
2014-10-15 11:10:00,30.35,30.4,30.23,30.23,185800.0,27.0523,27.0969,26.9454,26.9454,185800.0
2014-10-15 11:15:00,30.24,30.31,30.17,30.31,99000.0,26.9543,27.0167,26.8919,27.0167,99000.0
2014-10-15 11:20:00,30.31,30.31,30.15,30.22,156300.0,27.0167,27.0167,26.8741,26.9365,156300.0
2014-10-15 11:25:00,30.21,30.24,30.0,30.07,242600.0,26.9276,26.9543,26.7404,26.8028,242600.0
2014-10-15 11:30:00,30.07,30.15,29.94,29.97,264700.0,26.8028,26.8741,26.6869,26.7136,264700.0
2014-10-15 11:35:00,29.97,30.07,29.97,30.01,219900.0,26.7136,26.8028,26.7136,26.7493,219900.0
2014-10-15 11:40:00,30.01,30.01,29.92,29.94,143600.0,26.7493,26.7493,26.6691,26.6869,143600.0
2014-10-15 11:45:00,29.94,29.95,29.82,29.88,169900.0,26.6869,26.6958,26.5799,26.6334,169900.0
2014-10-15 11:50:00,29.88,29.93,29.83,29.9,173600.0,26.6334,26.678,26.5888,26.6512,173600.0
2014-10-15 11:55:00,29.91,29.97,29.87,29.94,144400.0,26.6602,26.7136,26.6245,26.6869,144400.0
2014-10-15 12:00:00,29.95,29.95,29.82,29.9,130700.0,26.6958,26.6958,26.5799,26.6512,130700.0
2014-10-15 12:05:00,29.89,29.9,29.76,29.76,134300.0,26.6423,26.6512,26.5265,26.5265,134300.0
2014-10-15 12:10:00,29.77,29.85,29.74,29.77,236500.0,26.5354,26.6067,26.5086,26.5354,236500.0
2014-10-15 12:15:00,29.78,29.82,29.74,29.76,194900.0,26.5443,26.5799,26.5086,26.5265,194900.0
2014-10-15 12:20:00,29.77,29.89,29.76,29.83,114100.0,26.5354,26.6423,26.5265,26.5888,114100.0
2014-10-15 12:25:00,29.83,29.85,29.77,29.8,127700.0,26.5888,26.6067,26.5354,26.5621,127700.0
2014-10-15 12:30:00,29.8,29.83,29.74,29.77,114700.0,26.5621,26.5888,26.5086,26.5354,114700.0
2014-10-15 12:35:00,29.76,29.8,29.74,29.78,135000.0,26.5265,26.5621,26.5086,26.5443,135000.0
2014-10-15 12:40:00,29.78,29.79,29.69,29.71,187400.0,26.5443,26.5532,26.4641,26.4819,187400.0
2014-10-15 12:45:00,29.71,29.79,29.7,29.72,141900.0,26.4819,26.5532,26.473,26.4908,141900.0
2014-10-15 12:50:00,29.71,29.73,29.64,29.71,228800.0,26.4819,26.4997,26.4195,26.4819,228800.0
2014-10-15 12:55:00,29.71,29.74,29.64,29.67,213800.0,26.4819,26.5086,26.4195,26.4462,213800.0
2014-10-15 13:00:00,29.67,29.71,29.65,29.7,221800.0,26.4462,26.4819,26.4284,26.473,221800.0
2014-10-15 13:05:00,29.71,29.78,29.68,29.75,153000.0,26.4819,26.5443,26.4551,26.5175,153000.0
2014-10-15 13:10:00,29.75,29.76,29.65,29.66,133100.0,26.5175,26.5265,26.4284,26.4373,133100.0
2014-10-15 13:15:00,29.66,29.68,29.6,29.61,181000.0,26.4373,26.4551,26.3838,26.3927,181000.0
2014-10-15 13:20:00,29.61,29.62,29.51,29.55,333100.0,26.3927,26.4017,26.3036,26.3393,333100.0
2014-10-15 13:25:00,29.55,29.56,29.43,29.51,225200.0,26.3393,26.3482,26.2323,26.3036,225200.0
2014-10-15 13:30:00,29.51,29.62,29.5,29.61,160400.0,26.3036,26.4017,26.2947,26.3927,160400.0
2014-10-15 13:35:00,29.61,29.61,29.46,29.57,161000.0,26.3927,26.3927,26.259,26.3571,161000.0
2014-10-15 13:40:00,29.57,29.62,29.54,29.57,197300.0,26.3571,26.4017,26.3304,26.3571,197300.0
2014-10-15 13:45:00,29.56,29.69,29.56,29.69,145200.0,26.3482,26.4641,26.3482,26.4641,145200.0
2014-10-15 13:50:00,29.7,29.78,29.63,29.75,163400.0,26.473,26.5443,26.4106,26.5175,163400.0
2014-10-15 13:55:00,29.74,29.79,29.69,29.71,210000.0,26.5086,26.5532,26.4641,26.4819,210000.0
2014-10-15 14:00:00,29.72,29.74,29.65,29.65,195100.0,26.4908,26.5086,26.4284,26.4284,195100.0
2014-10-15 14:05:00,29.66,29.75,29.64,29.7,161600.0,26.4373,26.5175,26.4195,26.473,161600.0
2014-10-15 14:10:00,29.7,29.82,29.7,29.79,138500.0,26.473,26.5799,26.473,26.5532,138500.0
2014-10-15 14:15:00,29.8,29.84,29.7,29.8,477500.0,26.5621,26.5978,26.473,26.5621,477500.0
2014-10-15 14:20:00,29.79,29.85,29.74,29.75,160000.0,26.5532,26.6067,26.5086,26.5175,160000.0
2014-10-15 14:25:00,29.75,29.78,29.65,29.72,208100.0,26.5175,26.5443,26.4284,26.4908,208100.0
2014-10-15 14:30:00,29.73,29.83,29.69,29.83,153800.0,26.4997,26.5888,26.4641,26.5888,153800.0
2014-10-15 14:35:00,29.81,29.93,29.81,29.91,166400.0,26.571,26.678,26.571,26.6602,166400.0
2014-10-15 14:40:00,29.92,29.94,29.81,29.84,161500.0,26.6691,26.6869,26.571,26.5978,161500.0
2014-10-15 14:45:00,29.85,29.89,29.73,29.77,188700.0,26.6067,26.6423,26.4997,26.5354,188700.0
2014-10-15 14:50:00,29.77,29.96,29.77,29.87,264600.0,26.5354,26.7047,26.5354,26.6245,264600.0
2014-10-15 14:55:00,29.87,29.88,29.78,29.85,158700.0,26.6245,26.6334,26.5443,26.6067,158700.0
2014-10-15 15:00:00,29.85,29.85,29.78,29.79,161300.0,26.6067,26.6067,26.5443,26.5532,161300.0
2014-10-15 15:05:00,29.78,29.88,29.72,29.78,233300.0,26.5443,26.6334,26.4908,26.5443,233300.0
2014-10-15 15:10:00,29.79,29.9,29.78,29.88,299800.0,26.5532,26.6512,26.5443,26.6334,299800.0
2014-10-15 15:15:00,29.87,29.88,29.66,29.69,297800.0,26.6245,26.6334,26.4373,26.4641,297800.0
2014-10-15 15:20:00,29.7,29.79,29.68,29.72,252900.0,26.473,26.5532,26.4551,26.4908,252900.0
2014-10-15 15:25:00,29.75,29.98,29.75,29.97,293800.0,26.5175,26.7225,26.5175,26.7136,293800.0
2014-10-15 15:30:00,29.97,30.0,29.89,29.95,328900.0,26.7136,26.7404,26.6423,26.6958,328900.0
2014-10-15 15:35:00,29.96,30.14,29.92,30.11,360800.0,26.7047,26.8652,26.6691,26.8384,360800.0
2014-10-15 15:40:00,30.11,30.19,30.05,30.16,452400.0,26.8384,26.9097,26.7849,26.883,452400.0
2014-10-15 15:45:00,30.16,30.18,30.0,30.03,389900.0,26.883,26.9008,26.7404,26.7671,389900.0
2014-10-15 15:50:00,30.03,30.15,30.01,30.15,395300.0,26.7671,26.8741,26.7493,26.8741,395300.0
2014-10-15 15:55:00,30.14,30.15,30.02,30.03,771200.0,26.8652,26.8741,26.7582,26.7671,771200.0
2014-10-16 09:30:00,29.49,29.77,29.42,29.62,323100.0,26.2858,26.5354,26.2234,26.4017,323100.0
2014-10-16 09:35:00,29.63,29.9,29.51,29.6,280200.0,26.4106,26.6512,26.3036,26.3838,280200.0
2014-10-16 09:40:00,29.6,29.67,29.47,29.58,265900.0,26.3838,26.4462,26.268,26.366,265900.0
2014-10-16 09:45:00,29.58,29.86,29.55,29.86,161600.0,26.366,26.6156,26.3393,26.6156,161600.0
2014-10-16 09:50:00,29.86,29.89,29.71,29.77,111900.0,26.6156,26.6423,26.4819,26.5354,111900.0
2014-10-16 09:55:00,29.78,29.78,29.65,29.74,151200.0,26.5443,26.5443,26.4284,26.5086,151200.0
2014-10-16 10:00:00,29.73,29.88,29.7,29.79,153400.0,26.4997,26.6334,26.473,26.5532,153400.0
2014-10-16 10:05:00,29.79,29.86,29.69,29.81,163200.0,26.5532,26.6156,26.4641,26.571,163200.0
2014-10-16 10:10:00,29.8,29.8,29.66,29.68,228300.0,26.5621,26.5621,26.4373,26.4551,228300.0
2014-10-16 10:15:00,29.68,29.69,29.51,29.57,255500.0,26.4551,26.4641,26.3036,26.3571,255500.0
2014-10-16 10:20:00,29.58,29.95,29.49,29.8,629200.0,26.366,26.6958,26.2858,26.5621,629200.0
2014-10-16 10:25:00,29.83,29.83,29.66,29.73,238400.0,26.5888,26.5888,26.4373,26.4997,238400.0
2014-10-16 10:30:00,29.73,29.9,29.71,29.84,169100.0,26.4997,26.6512,26.4819,26.5978,169100.0
2014-10-16 10:35:00,29.84,29.95,29.82,29.87,104400.0,26.5978,26.6958,26.5799,26.6245,104400.0
2014-10-16 10:40:00,29.87,29.97,29.79,29.96,85800.0,26.6245,26.7136,26.5532,26.7047,85800.0
2014-10-16 10:45:00,29.97,30.15,29.94,30.11,312800.0,26.7136,26.8741,26.6869,26.8384,312800.0
2014-10-16 10:50:00,30.12,30.21,30.09,30.1,171600.0,26.8473,26.9276,26.8206,26.8295,171600.0
2014-10-16 10:55:00,30.11,30.14,29.96,30.02,139600.0,26.8384,26.8652,26.7047,26.7582,139600.0
2014-10-16 11:00:00,30.02,30.03,29.9,29.93,144500.0,26.7582,26.7671,26.6512,26.678,144500.0
2014-10-16 11:05:00,29.92,30.16,29.92,30.14,201400.0,26.6691,26.883,26.6691,26.8652,201400.0
2014-10-16 11:10:00,30.14,30.24,30.08,30.17,119100.0,26.8652,26.9543,26.8117,26.8919,119100.0
2014-10-16 11:15:00,30.17,30.28,30.16,30.26,99100.0,26.8919,26.99,26.883,26.9721,99100.0
2014-10-16 11:20:00,30.25,30.42,30.25,30.4,138600.0,26.9632,27.1147,26.9632,27.0969,138600.0
2014-10-16 11:25:00,30.4,30.47,30.36,30.43,163300.0,27.0969,27.1593,27.0613,27.1237,163300.0
2014-10-16 11:30:00,30.43,30.5,30.33,30.33,297600.0,27.1237,27.186,27.0345,27.0345,297600.0
2014-10-16 11:35:00,30.33,30.37,30.25,30.27,253200.0,27.0345,27.0702,26.9632,26.981,253200.0
2014-10-16 11:40:00,30.27,30.39,30.25,30.33,99200.0,26.981,27.088,26.9632,27.0345,99200.0
2014-10-16 11:45:00,30.32,30.38,30.19,30.22,93200.0,27.0256,27.0791,26.9097,26.9365,93200.0
2014-10-16 11:50:00,30.21,30.31,30.13,30.17,111300.0,26.9276,27.0167,26.8562,26.8919,111300.0
2014-10-16 11:55:00,30.16,30.24,30.15,30.23,136400.0,26.883,26.9543,26.8741,26.9454,136400.0
2014-10-16 12:00:00,30.23,30.25,30.13,30.22,90800.0,26.9454,26.9632,26.8562,26.9365,90800.0
2014-10-16 12:05:00,30.21,30.31,30.21,30.23,112500.0,26.9276,27.0167,26.9276,26.9454,112500.0
2014-10-16 12:10:00,30.23,30.36,30.17,30.33,87400.0,26.9454,27.0613,26.8919,27.0345,87400.0
2014-10-16 12:15:00,30.33,30.37,30.2,30.36,90200.0,27.0345,27.0702,26.9186,27.0613,90200.0
2014-10-16 12:20:00,30.36,30.43,30.35,30.37,60700.0,27.0613,27.1237,27.0523,27.0702,60700.0
2014-10-16 12:25:00,30.37,30.37,30.2,30.27,61600.0,27.0702,27.0702,26.9186,26.981,61600.0
2014-10-16 12:30:00,30.26,30.33,30.23,30.33,54800.0,26.9721,27.0345,26.9454,27.0345,54800.0
2014-10-16 12:35:00,30.34,30.35,30.24,30.31,84300.0,27.0434,27.0523,26.9543,27.0167,84300.0
2014-10-16 12:40:00,30.3,30.37,30.29,30.35,45300.0,27.0078,27.0702,26.9989,27.0523,45300.0
2014-10-16 12:45:00,30.35,30.4,30.3,30.4,59800.0,27.0523,27.0969,27.0078,27.0969,59800.0
2014-10-16 12:50:00,30.4,30.45,30.37,30.38,86600.0,27.0969,27.1415,27.0702,27.0791,86600.0
2014-10-16 12:55:00,30.38,30.47,30.38,30.45,59300.0,27.0791,27.1593,27.0791,27.1415,59300.0
2014-10-16 13:00:00,30.46,30.6,30.46,30.54,184900.0,27.1504,27.2752,27.1504,27.2217,184900.0
2014-10-16 13:05:00,30.54,30.61,30.47,30.57,122100.0,27.2217,27.2841,27.1593,27.2484,122100.0
2014-10-16 13:10:00,30.57,30.61,30.5,30.56,81500.0,27.2484,27.2841,27.186,27.2395,81500.0
2014-10-16 13:15:00,30.56,30.63,30.51,30.63,132500.0,27.2395,27.3019,27.195,27.3019,132500.0
2014-10-16 13:20:00,30.63,30.68,30.58,30.65,185000.0,27.3019,27.3465,27.2574,27.3197,185000.0
2014-10-16 13:25:00,30.65,30.71,30.6,30.61,76900.0,27.3197,27.3732,27.2752,27.2841,76900.0
2014-10-16 13:30:00,30.61,30.69,30.58,30.66,113900.0,27.2841,27.3554,27.2574,27.3287,113900.0
2014-10-16 13:35:00,30.66,30.71,30.63,30.68,119100.0,27.3287,27.3732,27.3019,27.3465,119100.0
2014-10-16 13:40:00,30.68,30.74,30.65,30.71,110400.0,27.3465,27.4,27.3197,27.3732,110400.0
2014-10-16 13:45:00,30.71,30.75,30.63,30.65,91800.0,27.3732,27.4089,27.3019,27.3197,91800.0
2014-10-16 13:50:00,30.66,30.66,30.51,30.59,91500.0,27.3287,27.3287,27.195,27.2663,91500.0
2014-10-16 13:55:00,30.59,30.6,30.45,30.48,90700.0,27.2663,27.2752,27.1415,27.1682,90700.0
2014-10-16 14:00:00,30.48,30.48,30.4,30.44,85200.0,27.1682,27.1682,27.0969,27.1326,85200.0
2014-10-16 14:05:00,30.43,30.48,30.41,30.46,92100.0,27.1237,27.1682,27.1058,27.1504,92100.0
2014-10-16 14:10:00,30.46,30.48,30.32,30.37,166400.0,27.1504,27.1682,27.0256,27.0702,166400.0
2014-10-16 14:15:00,30.37,30.42,30.33,30.35,193800.0,27.0702,27.1147,27.0345,27.0523,193800.0
2014-10-16 14:20:00,30.36,30.36,30.25,30.28,84600.0,27.0613,27.0613,26.9632,26.99,84600.0
2014-10-16 14:25:00,30.27,30.32,30.26,30.31,156900.0,26.981,27.0256,26.9721,27.0167,156900.0
2014-10-16 14:30:00,30.32,30.43,30.29,30.39,61500.0,27.0256,27.1237,26.9989,27.088,61500.0
2014-10-16 14:35:00,30.39,30.41,30.34,30.38,57600.0,27.088,27.1058,27.0434,27.0791,57600.0
2014-10-16 14:40:00,30.38,30.39,30.32,30.36,62300.0,27.0791,27.088,27.0256,27.0613,62300.0
2014-10-16 14:45:00,30.35,30.39,30.24,30.24,95100.0,27.0523,27.088,26.9543,26.9543,95100.0
2014-10-16 14:50:00,30.25,30.36,30.23,30.33,99200.0,26.9632,27.0613,26.9454,27.0345,99200.0
2014-10-16 14:55:00,30.34,30.38,30.28,30.31,82400.0,27.0434,27.0791,26.99,27.0167,82400.0
2014-10-16 15:00:00,30.31,30.41,30.24,30.27,167900.0,27.0167,27.1058,26.9543,26.981,167900.0
2014-10-16 15:05:00,30.27,30.35,30.24,30.29,222900.0,26.981,27.0523,26.9543,26.9989,222900.0
2014-10-16 15:10:00,30.3,30.37,30.27,30.35,259200.0,27.0078,27.0702,26.981,27.0523,259200.0
2014-10-16 15:15:00,30.36,30.42,30.27,30.27,142500.0,27.0613,27.1147,26.981,26.981,142500.0
2014-10-16 15:20:00,30.27,30.3,30.24,30.28,173600.0,26.981,27.0078,26.9543,26.99,173600.0
2014-10-16 15:25:00,30.27,30.3,30.23,30.26,155100.0,26.981,27.0078,26.9454,26.9721,155100.0
2014-10-16 15:30:00,30.27,30.33,30.23,30.29,98700.0,26.981,27.0345,26.9454,26.9989,98700.0
2014-10-16 15:35:00,30.29,30.32,30.22,30.24,167800.0,26.9989,27.0256,26.9365,26.9543,167800.0
2014-10-16 15:40:00,30.24,30.3,30.22,30.28,104500.0,26.9543,27.0078,26.9365,26.99,104500.0
2014-10-16 15:45:00,30.28,30.29,30.24,30.24,201500.0,26.99,26.9989,26.9543,26.9543,201500.0
2014-10-16 15:50:00,30.25,30.34,30.25,30.26,298600.0,26.9632,27.0434,26.9632,26.9721,298600.0
2014-10-16 15:55:00,30.26,30.27,30.22,30.24,665600.0,26.9721,26.981,26.9365,26.9543,665600.0
2014-10-17 09:30:00,30.64,30.81,30.5,30.77,577200.0,27.3108,27.4624,27.186,27.4267,577200.0
2014-10-17 09:35:00,30.78,30.78,30.63,30.68,216200.0,27.4356,27.4356,27.3019,27.3465,216200.0
2014-10-17 09:40:00,30.69,30.69,30.59,30.66,202300.0,27.3554,27.3554,27.2663,27.3287,202300.0
2014-10-17 09:45:00,30.67,30.83,30.66,30.76,194300.0,27.3376,27.4802,27.3287,27.4178,194300.0
2014-10-17 09:50:00,30.76,30.84,30.75,30.84,55300.0,27.4178,27.4891,27.4089,27.4891,55300.0
2014-10-17 09:55:00,30.85,30.87,30.73,30.78,115800.0,27.498,27.5158,27.3911,27.4356,115800.0
2014-10-17 10:00:00,30.77,30.81,30.71,30.77,135000.0,27.4267,27.4624,27.3732,27.4267,135000.0
2014-10-17 10:05:00,30.77,30.79,30.62,30.72,244500.0,27.4267,27.4445,27.293,27.3821,244500.0
2014-10-17 10:10:00,30.71,30.84,30.7,30.8,89600.0,27.3732,27.4891,27.3643,27.4535,89600.0
2014-10-17 10:15:00,30.8,30.88,30.78,30.82,103500.0,27.4535,27.5248,27.4356,27.4713,103500.0
2014-10-17 10:20:00,30.81,30.85,30.78,30.79,99100.0,27.4624,27.498,27.4356,27.4445,99100.0
2014-10-17 10:25:00,30.79,30.88,30.75,30.87,121000.0,27.4445,27.5248,27.4089,27.5158,121000.0
2014-10-17 10:30:00,30.88,30.9,30.84,30.87,105100.0,27.5248,27.5426,27.4891,27.5158,105100.0
2014-10-17 10:35:00,30.87,30.88,30.79,30.79,80100.0,27.5158,27.5248,27.4445,27.4445,80100.0
2014-10-17 10:40:00,30.8,30.8,30.72,30.74,78300.0,27.4535,27.4535,27.3821,27.4,78300.0
2014-10-17 10:45:00,30.74,30.79,30.71,30.71,206300.0,27.4,27.4445,27.3732,27.3732,206300.0
2014-10-17 10:50:00,30.71,30.78,30.71,30.72,97900.0,27.3732,27.4356,27.3732,27.3821,97900.0
2014-10-17 10:55:00,30.72,30.74,30.69,30.7,95600.0,27.3821,27.4,27.3554,27.3643,95600.0
2014-10-17 11:00:00,30.69,30.77,30.69,30.72,134500.0,27.3554,27.4267,27.3554,27.3821,134500.0
2014-10-17 11:05:00,30.72,30.8,30.7,30.76,99300.0,27.3821,27.4535,27.3643,27.4178,99300.0
2014-10-17 11:10:00,30.75,30.8,30.71,30.77,125600.0,27.4089,27.4535,27.3732,27.4267,125600.0
2014-10-17 11:15:00,30.77,30.81,30.76,30.8,68700.0,27.4267,27.4624,27.4178,27.4535,68700.0
2014-10-17 11:20:00,30.81,30.83,30.78,30.8,71800.0,27.4624,27.4802,27.4356,27.4535,71800.0
2014-10-17 11:25:00,30.8,30.87,30.8,30.84,57300.0,27.4535,27.5158,27.4535,27.4891,57300.0
2014-10-17 11:30:00,30.83,30.87,30.82,30.86,88900.0,27.4802,27.5158,27.4713,27.5069,88900.0
2014-10-17 11:35:00,30.86,30.9,30.86,30.89,132300.0,27.5069,27.5426,27.5069,27.5337,132300.0
2014-10-17 11:40:00,30.88,30.9,30.84,30.87,67400.0,27.5248,27.5426,27.4891,27.5158,67400.0
2014-10-17 11:45:00,30.87,30.94,30.87,30.88,101200.0,27.5158,27.5782,27.5158,27.5248,101200.0
2014-10-17 11:50:00,30.88,30.88,30.8,30.81,67600.0,27.5248,27.5248,27.4535,27.4624,67600.0
2014-10-17 11:55:00,30.8,30.8,30.71,30.74,77500.0,27.4535,27.4535,27.3732,27.4,77500.0
2014-10-17 12:00:00,30.73,30.8,30.73,30.73,280400.0,27.3911,27.4535,27.3911,27.3911,280400.0
2014-10-17 12:05:00,30.73,30.79,30.7,30.72,161200.0,27.3911,27.4445,27.3643,27.3821,161200.0
2014-10-17 12:10:00,30.72,30.73,30.64,30.68,66700.0,27.3821,27.3911,27.3108,27.3465,66700.0
2014-10-17 12:15:00,30.67,30.68,30.63,30.67,46500.0,27.3376,27.3465,27.3019,27.3376,46500.0
2014-10-17 12:20:00,30.66,30.67,30.6,30.63,52000.0,27.3287,27.3376,27.2752,27.3019,52000.0
2014-10-17 12:25:00,30.63,30.7,30.63,30.69,205800.0,27.3019,27.3643,27.3019,27.3554,205800.0
2014-10-17 12:30:00,30.69,30.74,30.68,30.7,108000.0,27.3554,27.4,27.3465,27.3643,108000.0
2014-10-17 12:35:00,30.71,30.75,30.7,30.72,65600.0,27.3732,27.4089,27.3643,27.3821,65600.0
2014-10-17 12:40:00,30.73,30.74,30.69,30.71,110200.0,27.3911,27.4,27.3554,27.3732,110200.0
2014-10-17 12:45:00,30.72,30.81,30.7,30.73,59400.0,27.3821,27.4624,27.3643,27.3911,59400.0
2014-10-17 12:50:00,30.73,30.73,30.68,30.7,199900.0,27.3911,27.3911,27.3465,27.3643,199900.0
2014-10-17 12:55:00,30.69,30.77,30.69,30.74,119300.0,27.3554,27.4267,27.3554,27.4,119300.0
2014-10-17 13:00:00,30.75,30.78,30.7,30.72,85800.0,27.4089,27.4356,27.3643,27.3821,85800.0
2014-10-17 13:05:00,30.71,30.76,30.71,30.72,168100.0,27.3732,27.4178,27.3732,27.3821,168100.0
2014-10-17 13:10:00,30.72,30.72,30.66,30.69,79300.0,27.3821,27.3821,27.3287,27.3554,79300.0
2014-10-17 13:15:00,30.7,30.71,30.66,30.71,51400.0,27.3643,27.3732,27.3287,27.3732,51400.0
2014-10-17 13:20:00,30.72,30.74,30.67,30.69,71500.0,27.3821,27.4,27.3376,27.3554,71500.0
2014-10-17 13:25:00,30.69,30.74,30.66,30.7,88700.0,27.3554,27.4,27.3287,27.3643,88700.0
2014-10-17 13:30:00,30.69,30.75,30.69,30.7,135900.0,27.3554,27.4089,27.3554,27.3643,135900.0
2014-10-17 13:35:00,30.69,30.7,30.65,30.68,252500.0,27.3554,27.3643,27.3197,27.3465,252500.0
2014-10-17 13:40:00,30.68,30.69,30.63,30.63,234300.0,27.3465,27.3554,27.3019,27.3019,234300.0
2014-10-17 13:45:00,30.62,30.62,30.5,30.55,150300.0,27.293,27.293,27.186,27.2306,150300.0
2014-10-17 13:50:00,30.55,30.61,30.53,30.57,57300.0,27.2306,27.2841,27.2128,27.2484,57300.0
2014-10-17 13:55:00,30.57,30.58,30.51,30.57,87400.0,27.2484,27.2574,27.195,27.2484,87400.0
2014-10-17 14:00:00,30.56,30.56,30.46,30.46,87500.0,27.2395,27.2395,27.1504,27.1504,87500.0
2014-10-17 14:05:00,30.47,30.49,30.35,30.43,123500.0,27.1593,27.1771,27.0523,27.1237,123500.0
2014-10-17 14:10:00,30.44,30.51,30.42,30.47,73900.0,27.1326,27.195,27.1147,27.1593,73900.0
2014-10-17 14:15:00,30.48,30.5,30.42,30.42,59400.0,27.1682,27.186,27.1147,27.1147,59400.0
2014-10-17 14:20:00,30.43,30.52,30.43,30.52,70100.0,27.1237,27.2039,27.1237,27.2039,70100.0
2014-10-17 14:25:00,30.52,30.55,30.46,30.55,73000.0,27.2039,27.2306,27.1504,27.2306,73000.0
2014-10-17 14:30:00,30.55,30.63,30.53,30.58,74600.0,27.2306,27.3019,27.2128,27.2574,74600.0
2014-10-17 14:35:00,30.58,30.61,30.5,30.53,125400.0,27.2574,27.2841,27.186,27.2128,125400.0
2014-10-17 14:40:00,30.53,30.55,30.5,30.5,142000.0,27.2128,27.2306,27.186,27.186,142000.0
2014-10-17 14:45:00,30.5,30.52,30.44,30.48,85500.0,27.186,27.2039,27.1326,27.1682,85500.0
2014-10-17 14:50:00,30.48,30.5,30.41,30.46,75100.0,27.1682,27.186,27.1058,27.1504,75100.0
2014-10-17 14:55:00,30.47,30.47,30.41,30.47,122300.0,27.1593,27.1593,27.1058,27.1593,122300.0
2014-10-17 15:00:00,30.48,30.48,30.35,30.37,148800.0,27.1682,27.1682,27.0523,27.0702,148800.0
2014-10-17 15:05:00,30.36,30.45,30.36,30.4,130000.0,27.0613,27.1415,27.0613,27.0969,130000.0
2014-10-17 15:10:00,30.4,30.56,30.4,30.56,126700.0,27.0969,27.2395,27.0969,27.2395,126700.0
2014-10-17 15:15:00,30.57,30.58,30.48,30.48,113500.0,27.2484,27.2574,27.1682,27.1682,113500.0
2014-10-17 15:20:00,30.48,30.48,30.44,30.45,110100.0,27.1682,27.1682,27.1326,27.1415,110100.0
2014-10-17 15:25:00,30.46,30.47,30.42,30.45,130200.0,27.1504,27.1593,27.1147,27.1415,130200.0
2014-10-17 15:30:00,30.45,30.48,30.42,30.43,112300.0,27.1415,27.1682,27.1147,27.1237,112300.0
2014-10-17 15:35:00,30.42,30.47,30.4,30.44,184500.0,27.1147,27.1593,27.0969,27.1326,184500.0
2014-10-17 15:40:00,30.43,30.47,30.4,30.47,254600.0,27.1237,27.1593,27.0969,27.1593,254600.0
2014-10-17 15:45:00,30.47,30.5,30.4,30.42,302600.0,27.1593,27.186,27.0969,27.1147,302600.0
2014-10-17 15:50:00,30.43,30.44,30.37,30.43,397700.0,27.1237,27.1326,27.0702,27.1237,397700.0
2014-10-17 15:55:00,30.43,30.45,30.34,30.35,920900.0,27.1237,27.1415,27.0434,27.0523,920900.0
2014-10-20 09:30:00,30.55,30.68,30.46,30.67,292000.0,27.2306,27.3465,27.1504,27.3376,292000.0
2014-10-20 09:35:00,30.66,30.75,30.53,30.74,133100.0,27.3287,27.4089,27.2128,27.4,133100.0
2014-10-20 09:40:00,30.75,30.83,30.69,30.8,145100.0,27.4089,27.4802,27.3554,27.4535,145100.0
2014-10-20 09:45:00,30.8,30.82,30.63,30.67,143500.0,27.4535,27.4713,27.3019,27.3376,143500.0
2014-10-20 09:50:00,30.66,30.73,30.65,30.68,100100.0,27.3287,27.3911,27.3197,27.3465,100100.0
2014-10-20 09:55:00,30.69,30.85,30.68,30.77,135300.0,27.3554,27.498,27.3465,27.4267,135300.0
2014-10-20 10:00:00,30.77,30.82,30.65,30.69,229100.0,27.4267,27.4713,27.3197,27.3554,229100.0
2014-10-20 10:05:00,30.69,30.71,30.62,30.64,89200.0,27.3554,27.3732,27.293,27.3108,89200.0
2014-10-20 10:10:00,30.63,30.66,30.6,30.61,88900.0,27.3019,27.3287,27.2752,27.2841,88900.0
2014-10-20 10:15:00,30.6,30.64,30.53,30.58,90200.0,27.2752,27.3108,27.2128,27.2574,90200.0
2014-10-20 10:20:00,30.59,30.75,30.59,30.75,88200.0,27.2663,27.4089,27.2663,27.4089,88200.0
2014-10-20 10:25:00,30.75,30.77,30.68,30.69,66300.0,27.4089,27.4267,27.3465,27.3554,66300.0
2014-10-20 10:30:00,30.69,30.72,30.66,30.69,89100.0,27.3554,27.3821,27.3287,27.3554,89100.0
2014-10-20 10:35:00,30.7,30.78,30.7,30.76,67400.0,27.3643,27.4356,27.3643,27.4178,67400.0
2014-10-20 10:40:00,30.76,30.85,30.74,30.82,76600.0,27.4178,27.498,27.4,27.4713,76600.0
2014-10-20 10:45:00,30.82,30.83,30.74,30.76,51500.0,27.4713,27.4802,27.4,27.4178,51500.0
2014-10-20 10:50:00,30.76,30.77,30.7,30.73,60400.0,27.4178,27.4267,27.3643,27.3911,60400.0
2014-10-20 10:55:00,30.73,30.8,30.72,30.78,55200.0,27.3911,27.4535,27.3821,27.4356,55200.0
2014-10-20 11:00:00,30.77,30.79,30.72,30.74,62800.0,27.4267,27.4445,27.3821,27.4,62800.0
2014-10-20 11:05:00,30.75,30.8,30.7,30.74,113500.0,27.4089,27.4535,27.3643,27.4,113500.0
2014-10-20 11:10:00,30.74,30.8,30.68,30.79,80100.0,27.4,27.4535,27.3465,27.4445,80100.0
2014-10-20 11:15:00,30.79,30.81,30.76,30.8,63400.0,27.4445,27.4624,27.4178,27.4535,63400.0
2014-10-20 11:20:00,30.8,30.84,30.77,30.8,61600.0,27.4535,27.4891,27.4267,27.4535,61600.0
2014-10-20 11:25:00,30.81,30.86,30.8,30.82,87400.0,27.4624,27.5069,27.4535,27.4713,87400.0
2014-10-20 11:30:00,30.81,30.87,30.8,30.86,147600.0,27.4624,27.5158,27.4535,27.5069,147600.0
2014-10-20 11:35:00,30.86,30.89,30.83,30.87,65000.0,27.5069,27.5337,27.4802,27.5158,65000.0
2014-10-20 11:40:00,30.86,30.89,30.85,30.86,54700.0,27.5069,27.5337,27.498,27.5069,54700.0
2014-10-20 11:45:00,30.87,30.88,30.83,30.86,114200.0,27.5158,27.5248,27.4802,27.5069,114200.0
2014-10-20 11:50:00,30.86,30.88,30.83,30.85,48100.0,27.5069,27.5248,27.4802,27.498,48100.0
2014-10-20 11:55:00,30.85,30.89,30.84,30.89,44300.0,27.498,27.5337,27.4891,27.5337,44300.0
2014-10-20 12:00:00,30.88,30.92,30.85,30.91,93300.0,27.5248,27.5604,27.498,27.5515,93300.0
2014-10-20 12:05:00,30.9,30.92,30.87,30.87,139700.0,27.5426,27.5604,27.5158,27.5158,139700.0
2014-10-20 12:10:00,30.87,30.9,30.85,30.86,120600.0,27.5158,27.5426,27.498,27.5069,120600.0
2014-10-20 12:15:00,30.86,30.92,30.85,30.92,55000.0,27.5069,27.5604,27.498,27.5604,55000.0
2014-10-20 12:20:00,30.92,30.93,30.89,30.91,72500.0,27.5604,27.5693,27.5337,27.5515,72500.0
2014-10-20 12:25:00,30.9,30.9,30.85,30.89,93100.0,27.5426,27.5426,27.498,27.5337,93100.0
2014-10-20 12:30:00,30.89,30.92,30.84,30.92,55000.0,27.5337,27.5604,27.4891,27.5604,55000.0
2014-10-20 12:35:00,30.93,30.93,30.89,30.9,41100.0,27.5693,27.5693,27.5337,27.5426,41100.0
2014-10-20 12:40:00,30.9,30.91,30.88,30.9,35000.0,27.5426,27.5515,27.5248,27.5426,35000.0
2014-10-20 12:45:00,30.9,30.91,30.86,30.91,40900.0,27.5426,27.5515,27.5069,27.5515,40900.0
2014-10-20 12:50:00,30.91,30.93,30.89,30.92,45700.0,27.5515,27.5693,27.5337,27.5604,45700.0
2014-10-20 12:55:00,30.92,30.92,30.83,30.84,26400.0,27.5604,27.5604,27.4802,27.4891,26400.0
2014-10-20 13:00:00,30.84,30.91,30.84,30.91,86100.0,27.4891,27.5515,27.4891,27.5515,86100.0
2014-10-20 13:05:00,30.91,30.92,30.88,30.92,26800.0,27.5515,27.5604,27.5248,27.5604,26800.0
2014-10-20 13:10:00,30.92,30.94,30.89,30.92,42500.0,27.5604,27.5782,27.5337,27.5604,42500.0
2014-10-20 13:15:00,30.91,30.93,30.89,30.91,45900.0,27.5515,27.5693,27.5337,27.5515,45900.0
2014-10-20 13:20:00,30.9,30.92,30.84,30.85,90000.0,27.5426,27.5604,27.4891,27.498,90000.0
2014-10-20 13:25:00,30.84,30.91,30.84,30.88,59500.0,27.4891,27.5515,27.4891,27.5248,59500.0
2014-10-20 13:30:00,30.87,30.88,30.84,30.86,41500.0,27.5158,27.5248,27.4891,27.5069,41500.0
2014-10-20 13:35:00,30.85,30.86,30.83,30.86,32200.0,27.498,27.5069,27.4802,27.5069,32200.0
2014-10-20 13:40:00,30.85,30.86,30.81,30.82,68600.0,27.498,27.5069,27.4624,27.4713,68600.0
2014-10-20 13:45:00,30.82,30.84,30.77,30.77,40800.0,27.4713,27.4891,27.4267,27.4267,40800.0
2014-10-20 13:50:00,30.78,30.81,30.77,30.81,32500.0,27.4356,27.4624,27.4267,27.4624,32500.0
2014-10-20 13:55:00,30.8,30.84,30.8,30.8,56400.0,27.4535,27.4891,27.4535,27.4535,56400.0
2014-10-20 14:00:00,30.81,30.85,30.8,30.83,121000.0,27.4624,27.498,27.4535,27.4802,121000.0
2014-10-20 14:05:00,30.83,30.86,30.8,30.82,59000.0,27.4802,27.5069,27.4535,27.4713,59000.0
2014-10-20 14:10:00,30.81,30.85,30.81,30.85,113800.0,27.4624,27.498,27.4624,27.498,113800.0
2014-10-20 14:15:00,30.85,30.85,30.78,30.78,70300.0,27.498,27.498,27.4356,27.4356,70300.0
2014-10-20 14:20:00,30.79,30.83,30.77,30.8,96800.0,27.4445,27.4802,27.4267,27.4535,96800.0
2014-10-20 14:25:00,30.8,30.82,30.79,30.82,63200.0,27.4535,27.4713,27.4445,27.4713,63200.0
2014-10-20 14:30:00,30.82,30.83,30.75,30.76,172000.0,27.4713,27.4802,27.4089,27.4178,172000.0
2014-10-20 14:35:00,30.76,30.78,30.74,30.78,102300.0,27.4178,27.4356,27.4,27.4356,102300.0
2014-10-20 14:40:00,30.78,30.79,30.76,30.77,125600.0,27.4356,27.4445,27.4178,27.4267,125600.0
2014-10-20 14:45:00,30.76,30.77,30.73,30.74,222000.0,27.4178,27.4267,27.3911,27.4,222000.0
2014-10-20 14:50:00,30.73,30.74,30.68,30.7,159300.0,27.3911,27.4,27.3465,27.3643,159300.0
2014-10-20 14:55:00,30.69,30.7,30.67,30.69,113300.0,27.3554,27.3643,27.3376,27.3554,113300.0
2014-10-20 15:00:00,30.69,30.7,30.66,30.7,120200.0,27.3554,27.3643,27.3287,27.3643,120200.0
2014-10-20 15:05:00,30.7,30.78,30.7,30.75,79300.0,27.3643,27.4356,27.3643,27.4089,79300.0
2014-10-20 15:10:00,30.76,30.79,30.75,30.76,151700.0,27.4178,27.4445,27.4089,27.4178,151700.0
2014-10-20 15:15:00,30.76,30.78,30.72,30.72,97300.0,27.4178,27.4356,27.3821,27.3821,97300.0
2014-10-20 15:20:00,30.73,30.74,30.69,30.74,147400.0,27.3911,27.4,27.3554,27.4,147400.0
2014-10-20 15:25:00,30.73,30.77,30.72,30.75,74600.0,27.3911,27.4267,27.3821,27.4089,74600.0
2014-10-20 15:30:00,30.75,30.78,30.74,30.77,103900.0,27.4089,27.4356,27.4,27.4267,103900.0
2014-10-20 15:35:00,30.76,30.77,30.71,30.72,220200.0,27.4178,27.4267,27.3732,27.3821,220200.0
2014-10-20 15:40:00,30.72,30.73,30.7,30.73,220700.0,27.3821,27.3911,27.3643,27.3911,220700.0
2014-10-20 15:45:00,30.73,30.76,30.72,30.73,356800.0,27.3911,27.4178,27.3821,27.3911,356800.0
2014-10-20 15:50:00,30.73,30.8,30.71,30.8,360000.0,27.3911,27.4535,27.3732,27.4535,360000.0
2014-10-20 15:55:00,30.79,30.83,30.75,30.75,573500.0,27.4445,27.4802,27.4089,27.4089,573500.0
2014-10-21 09:30:00,31.6,31.65,31.44,31.49,517500.0,28.1665,28.2111,28.0239,28.0685,517500.0
2014-10-21 09:35:00,31.49,31.5,31.43,31.49,213600.0,28.0685,28.0774,28.015,28.0685,213600.0
2014-10-21 09:40:00,31.48,31.66,31.46,31.65,278400.0,28.0596,28.22,28.0417,28.2111,278400.0
2014-10-21 09:45:00,31.65,31.7,31.61,31.62,128200.0,28.2111,28.2557,28.1754,28.1844,128200.0
2014-10-21 09:50:00,31.63,31.71,31.63,31.65,83500.0,28.1933,28.2646,28.1933,28.2111,83500.0
2014-10-21 09:55:00,31.66,31.69,31.65,31.69,191400.0,28.22,28.2467,28.2111,28.2467,191400.0
2014-10-21 10:00:00,31.69,31.7,31.62,31.67,264700.0,28.2467,28.2557,28.1844,28.2289,264700.0
2014-10-21 10:05:00,31.68,31.69,31.56,31.6,253300.0,28.2378,28.2467,28.1309,28.1665,253300.0
2014-10-21 10:10:00,31.59,31.64,31.58,31.59,169500.0,28.1576,28.2022,28.1487,28.1576,169500.0
2014-10-21 10:15:00,31.59,31.65,31.55,31.65,130400.0,28.1576,28.2111,28.122,28.2111,130400.0
2014-10-21 10:20:00,31.64,31.7,31.63,31.7,140400.0,28.2022,28.2557,28.1933,28.2557,140400.0
2014-10-21 10:25:00,31.7,31.7,31.66,31.68,132700.0,28.2557,28.2557,28.22,28.2378,132700.0
2014-10-21 10:30:00,31.68,31.7,31.66,31.66,151600.0,28.2378,28.2557,28.22,28.22,151600.0
2014-10-21 10:35:00,31.67,31.67,31.62,31.67,135600.0,28.2289,28.2289,28.1844,28.2289,135600.0
2014-10-21 10:40:00,31.67,31.69,31.64,31.66,61800.0,28.2289,28.2467,28.2022,28.22,61800.0
2014-10-21 10:45:00,31.66,31.69,31.65,31.66,72800.0,28.22,28.2467,28.2111,28.22,72800.0
2014-10-21 10:50:00,31.66,31.69,31.64,31.68,107500.0,28.22,28.2467,28.2022,28.2378,107500.0
2014-10-21 10:55:00,31.68,31.69,31.63,31.66,104800.0,28.2378,28.2467,28.1933,28.22,104800.0
2014-10-21 11:00:00,31.66,31.7,31.65,31.69,77800.0,28.22,28.2557,28.2111,28.2467,77800.0
2014-10-21 11:05:00,31.69,31.72,31.68,31.72,143300.0,28.2467,28.2735,28.2378,28.2735,143300.0
2014-10-21 11:10:00,31.71,31.75,31.62,31.63,264700.0,28.2646,28.3002,28.1844,28.1933,264700.0
2014-10-21 11:15:00,31.62,31.69,31.61,31.67,139200.0,28.1844,28.2467,28.1754,28.2289,139200.0
2014-10-21 11:20:00,31.67,31.7,31.65,31.66,124100.0,28.2289,28.2557,28.2111,28.22,124100.0
2014-10-21 11:25:00,31.66,31.67,31.6,31.64,79800.0,28.22,28.2289,28.1665,28.2022,79800.0
2014-10-21 11:30:00,31.63,31.63,31.57,31.58,59600.0,28.1933,28.1933,28.1398,28.1487,59600.0
2014-10-21 11:35:00,31.58,31.62,31.57,31.57,105900.0,28.1487,28.1844,28.1398,28.1398,105900.0
2014-10-21 11:40:00,31.56,31.57,31.5,31.51,156800.0,28.1309,28.1398,28.0774,28.0863,156800.0
2014-10-21 11:45:00,31.51,31.52,31.46,31.46,126500.0,28.0863,28.0952,28.0417,28.0417,126500.0
2014-10-21 11:50:00,31.47,31.5,31.44,31.46,115500.0,28.0507,28.0774,28.0239,28.0417,115500.0
2014-10-21 11:55:00,31.47,31.53,31.46,31.53,74000.0,28.0507,28.1041,28.0417,28.1041,74000.0
2014-10-21 12:00:00,31.53,31.53,31.49,31.53,78000.0,28.1041,28.1041,28.0685,28.1041,78000.0
2014-10-21 12:05:00,31.53,31.53,31.49,31.51,54600.0,28.1041,28.1041,28.0685,28.0863,54600.0
2014-10-21 12:10:00,31.51,31.51,31.44,31.47,108300.0,28.0863,28.0863,28.0239,28.0507,108300.0
2014-10-21 12:15:00,31.47,31.49,31.43,31.46,80600.0,28.0507,28.0685,28.015,28.0417,80600.0
2014-10-21 12:20:00,31.46,31.48,31.46,31.48,43800.0,28.0417,28.0596,28.0417,28.0596,43800.0
2014-10-21 12:25:00,31.48,31.49,31.46,31.48,53700.0,28.0596,28.0685,28.0417,28.0596,53700.0
2014-10-21 12:30:00,31.48,31.49,31.47,31.49,41800.0,28.0596,28.0685,28.0507,28.0685,41800.0
2014-10-21 12:35:00,31.48,31.5,31.45,31.45,53000.0,28.0596,28.0774,28.0328,28.0328,53000.0
2014-10-21 12:40:00,31.45,31.45,31.42,31.45,40300.0,28.0328,28.0328,28.0061,28.0328,40300.0
2014-10-21 12:45:00,31.44,31.44,31.38,31.43,80300.0,28.0239,28.0239,27.9704,28.015,80300.0
2014-10-21 12:50:00,31.44,31.45,31.39,31.42,63900.0,28.0239,28.0328,27.9793,28.0061,63900.0
2014-10-21 12:55:00,31.41,31.41,31.37,31.4,39300.0,27.9972,27.9972,27.9615,27.9883,39300.0
2014-10-21 13:00:00,31.39,31.44,31.37,31.39,57500.0,27.9793,28.0239,27.9615,27.9793,57500.0
2014-10-21 13:05:00,31.39,31.42,31.36,31.4,40000.0,27.9793,28.0061,27.9526,27.9883,40000.0
2014-10-21 13:10:00,31.41,31.41,31.37,31.38,29600.0,27.9972,27.9972,27.9615,27.9704,29600.0
2014-10-21 13:15:00,31.39,31.4,31.34,31.34,54000.0,27.9793,27.9883,27.9348,27.9348,54000.0
2014-10-21 13:20:00,31.34,31.36,31.31,31.32,28500.0,27.9348,27.9526,27.908,27.917,28500.0
2014-10-21 13:25:00,31.32,31.37,31.32,31.35,28300.0,27.917,27.9615,27.917,27.9437,28300.0
2014-10-21 13:30:00,31.35,31.4,31.35,31.4,81400.0,27.9437,27.9883,27.9437,27.9883,81400.0
2014-10-21 13:35:00,31.4,31.4,31.34,31.36,75800.0,27.9883,27.9883,27.9348,27.9526,75800.0
2014-10-21 13:40:00,31.37,31.37,31.32,31.33,111700.0,27.9615,27.9615,27.917,27.9259,111700.0
2014-10-21 13:45:00,31.32,31.34,31.28,31.33,92400.0,27.917,27.9348,27.8813,27.9259,92400.0
2014-10-21 13:50:00,31.34,31.39,31.32,31.33,70100.0,27.9348,27.9793,27.917,27.9259,70100.0
2014-10-21 13:55:00,31.32,31.35,31.3,31.33,97900.0,27.917,27.9437,27.8991,27.9259,97900.0
2014-10-21 14:00:00,31.33,31.33,31.28,31.29,69400.0,27.9259,27.9259,27.8813,27.8902,69400.0
2014-10-21 14:05:00,31.29,31.36,31.29,31.36,56000.0,27.8902,27.9526,27.8902,27.9526,56000.0
2014-10-21 14:10:00,31.36,31.38,31.35,31.38,53700.0,27.9526,27.9704,27.9437,27.9704,53700.0
2014-10-21 14:15:00,31.38,31.43,31.36,31.41,127000.0,27.9704,28.015,27.9526,27.9972,127000.0
2014-10-21 14:20:00,31.41,31.45,31.41,31.45,31300.0,27.9972,28.0328,27.9972,28.0328,31300.0
2014-10-21 14:25:00,31.44,31.49,31.44,31.49,79200.0,28.0239,28.0685,28.0239,28.0685,79200.0
2014-10-21 14:30:00,31.49,31.55,31.48,31.54,176900.0,28.0685,28.122,28.0596,28.113,176900.0
2014-10-21 14:35:00,31.54,31.61,31.54,31.61,78200.0,28.113,28.1754,28.113,28.1754,78200.0
2014-10-21 14:40:00,31.61,31.62,31.6,31.61,37800.0,28.1754,28.1844,28.1665,28.1754,37800.0
2014-10-21 14:45:00,31.61,31.61,31.52,31.55,147100.0,28.1754,28.1754,28.0952,28.122,147100.0
2014-10-21 14:50:00,31.55,31.57,31.54,31.57,42700.0,28.122,28.1398,28.113,28.1398,42700.0
2014-10-21 14:55:00,31.57,31.59,31.57,31.58,60200.0,28.1398,28.1576,28.1398,28.1487,60200.0
2014-10-21 15:00:00,31.57,31.61,31.56,31.61,55300.0,28.1398,28.1754,28.1309,28.1754,55300.0
2014-10-21 15:05:00,31.6,31.62,31.56,31.56,93100.0,28.1665,28.1844,28.1309,28.1309,93100.0
2014-10-21 15:10:00,31.57,31.64,31.55,31.63,119300.0,28.1398,28.2022,28.122,28.1933,119300.0
2014-10-21 15:15:00,31.63,31.63,31.55,31.57,158400.0,28.1933,28.1933,28.122,28.1398,158400.0
2014-10-21 15:20:00,31.57,31.58,31.53,31.54,173700.0,28.1398,28.1487,28.1041,28.113,173700.0
2014-10-21 15:25:00,31.54,31.55,31.51,31.53,192000.0,28.113,28.122,28.0863,28.1041,192000.0
2014-10-21 15:30:00,31.53,31.53,31.47,31.48,140500.0,28.1041,28.1041,28.0507,28.0596,140500.0
2014-10-21 15:35:00,31.47,31.52,31.44,31.45,174600.0,28.0507,28.0952,28.0239,28.0328,174600.0
2014-10-21 15:40:00,31.45,31.5,31.42,31.5,221300.0,28.0328,28.0774,28.0061,28.0774,221300.0
2014-10-21 15:45:00,31.5,31.54,31.5,31.53,339600.0,28.0774,28.113,28.0774,28.1041,339600.0
2014-10-21 15:50:00,31.54,31.54,31.48,31.49,344500.0,28.113,28.113,28.0596,28.0685,344500.0
2014-10-21 15:55:00,31.49,31.51,31.29,31.51,901100.0,28.0685,28.0863,27.8902,28.0863,901100.0
2014-10-22 09:30:00,31.57,31.61,31.41,31.56,261500.0,28.1398,28.1754,27.9972,28.1309,261500.0
2014-10-22 09:35:00,31.56,31.56,31.41,31.45,113300.0,28.1309,28.1309,27.9972,28.0328,113300.0
2014-10-22 09:40:00,31.45,31.62,31.44,31.59,102200.0,28.0328,28.1844,28.0239,28.1576,102200.0
2014-10-22 09:45:00,31.6,31.62,31.5,31.55,210800.0,28.1665,28.1844,28.0774,28.122,210800.0
2014-10-22 09:50:00,31.55,31.59,31.54,31.57,126200.0,28.122,28.1576,28.113,28.1398,126200.0
2014-10-22 09:55:00,31.57,31.57,31.51,31.54,135700.0,28.1398,28.1398,28.0863,28.113,135700.0
2014-10-22 10:00:00,31.55,31.57,31.46,31.48,144400.0,28.122,28.1398,28.0417,28.0596,144400.0
2014-10-22 10:05:00,31.48,31.5,31.42,31.43,131700.0,28.0596,28.0774,28.0061,28.015,131700.0
2014-10-22 10:10:00,31.43,31.48,31.42,31.46,80700.0,28.015,28.0596,28.0061,28.0417,80700.0
2014-10-22 10:15:00,31.46,31.62,31.44,31.61,86900.0,28.0417,28.1844,28.0239,28.1754,86900.0
2014-10-22 10:20:00,31.62,31.68,31.61,31.62,112200.0,28.1844,28.2378,28.1754,28.1844,112200.0
2014-10-22 10:25:00,31.62,31.63,31.54,31.54,128100.0,28.1844,28.1933,28.113,28.113,128100.0
2014-10-22 10:30:00,31.53,31.54,31.45,31.5,138200.0,28.1041,28.113,28.0328,28.0774,138200.0
2014-10-22 10:35:00,31.51,31.53,31.46,31.52,51000.0,28.0863,28.1041,28.0417,28.0952,51000.0
2014-10-22 10:40:00,31.52,31.54,31.48,31.51,52000.0,28.0952,28.113,28.0596,28.0863,52000.0
2014-10-22 10:45:00,31.5,31.54,31.49,31.51,59600.0,28.0774,28.113,28.0685,28.0863,59600.0
2014-10-22 10:50:00,31.51,31.56,31.49,31.53,104200.0,28.0863,28.1309,28.0685,28.1041,104200.0
2014-10-22 10:55:00,31.54,31.55,31.4,31.41,438200.0,28.113,28.122,27.9883,27.9972,438200.0
2014-10-22 11:00:00,31.41,31.42,31.35,31.37,130500.0,27.9972,28.0061,27.9437,27.9615,130500.0
2014-10-22 11:05:00,31.38,31.4,31.33,31.33,135300.0,27.9704,27.9883,27.9259,27.9259,135300.0
2014-10-22 11:10:00,31.33,31.43,31.32,31.43,193600.0,27.9259,28.015,27.917,28.015,193600.0
2014-10-22 11:15:00,31.43,31.45,31.41,31.42,88100.0,28.015,28.0328,27.9972,28.0061,88100.0
2014-10-22 11:20:00,31.42,31.42,31.35,31.37,87900.0,28.0061,28.0061,27.9437,27.9615,87900.0
2014-10-22 11:25:00,31.36,31.39,31.34,31.36,96400.0,27.9526,27.9793,27.9348,27.9526,96400.0
2014-10-22 11:30:00,31.36,31.44,31.34,31.4,99700.0,27.9526,28.0239,27.9348,27.9883,99700.0
2014-10-22 11:35:00,31.4,31.43,31.39,31.41,58700.0,27.9883,28.015,27.9793,27.9972,58700.0
2014-10-22 11:40:00,31.41,31.43,31.36,31.42,74000.0,27.9972,28.015,27.9526,28.0061,74000.0
2014-10-22 11:45:00,31.42,31.46,31.42,31.44,80900.0,28.0061,28.0417,28.0061,28.0239,80900.0
2014-10-22 11:50:00,31.44,31.44,31.4,31.42,56900.0,28.0239,28.0239,27.9883,28.0061,56900.0
2014-10-22 11:55:00,31.43,31.49,31.43,31.49,42200.0,28.015,28.0685,28.015,28.0685,42200.0
2014-10-22 12:00:00,31.48,31.52,31.46,31.47,46000.0,28.0596,28.0952,28.0417,28.0507,46000.0
2014-10-22 12:05:00,31.46,31.48,31.43,31.47,64100.0,28.0417,28.0596,28.015,28.0507,64100.0
2014-10-22 12:10:00,31.47,31.49,31.41,31.41,61500.0,28.0507,28.0685,27.9972,27.9972,61500.0
2014-10-22 12:15:00,31.41,31.42,31.35,31.36,70400.0,27.9972,28.0061,27.9437,27.9526,70400.0
2014-10-22 12:20:00,31.36,31.41,31.36,31.41,71200.0,27.9526,27.9972,27.9526,27.9972,71200.0
2014-10-22 12:25:00,31.41,31.44,31.39,31.4,89000.0,27.9972,28.0239,27.9793,27.9883,89000.0
2014-10-22 12:30:00,31.39,31.41,31.31,31.31,106100.0,27.9793,27.9972,27.908,27.908,106100.0
2014-10-22 12:35:00,31.32,31.33,31.23,31.23,107900.0,27.917,27.9259,27.8367,27.8367,107900.0
2014-10-22 12:40:00,31.23,31.29,31.22,31.24,80300.0,27.8367,27.8902,27.8278,27.8456,80300.0
2014-10-22 12:45:00,31.23,31.3,31.21,31.24,74800.0,27.8367,27.8991,27.8189,27.8456,74800.0
2014-10-22 12:50:00,31.23,31.31,31.21,31.3,60800.0,27.8367,27.908,27.8189,27.8991,60800.0
2014-10-22 12:55:00,31.3,31.37,31.28,31.36,30800.0,27.8991,27.9615,27.8813,27.9526,30800.0
2014-10-22 13:00:00,31.35,31.39,31.33,31.39,54500.0,27.9437,27.9793,27.9259,27.9793,54500.0
2014-10-22 13:05:00,31.39,31.44,31.36,31.43,66600.0,27.9793,28.0239,27.9526,28.015,66600.0
2014-10-22 13:10:00,31.43,31.43,31.34,31.35,61200.0,28.015,28.015,27.9348,27.9437,61200.0
2014-10-22 13:15:00,31.34,31.36,31.29,31.3,63500.0,27.9348,27.9526,27.8902,27.8991,63500.0
2014-10-22 13:20:00,31.31,31.31,31.23,31.26,54500.0,27.908,27.908,27.8367,27.8635,54500.0
2014-10-22 13:25:00,31.25,31.26,31.18,31.22,74500.0,27.8546,27.8635,27.7922,27.8278,74500.0
2014-10-22 13:30:00,31.22,31.22,31.1,31.12,151600.0,27.8278,27.8278,27.7209,27.7387,151600.0
2014-10-22 13:35:00,31.12,31.18,31.12,31.17,95200.0,27.7387,27.7922,27.7387,27.7832,95200.0
2014-10-22 13:40:00,31.18,31.21,31.14,31.17,109800.0,27.7922,27.8189,27.7565,27.7832,109800.0
2014-10-22 13:45:00,31.17,31.18,31.05,31.05,187000.0,27.7832,27.7922,27.6763,27.6763,187000.0
2014-10-22 13:50:00,31.06,31.09,31.03,31.07,178500.0,27.6852,27.7119,27.6585,27.6941,178500.0
2014-10-22 13:55:00,31.07,31.09,31.04,31.05,67100.0,27.6941,27.7119,27.6674,27.6763,67100.0
2014-10-22 14:00:00,31.05,31.07,31.01,31.05,106800.0,27.6763,27.6941,27.6406,27.6763,106800.0
2014-10-22 14:05:00,31.05,31.09,31.02,31.04,100200.0,27.6763,27.7119,27.6495,27.6674,100200.0
2014-10-22 14:10:00,31.04,31.09,31.03,31.03,119000.0,27.6674,27.7119,27.6585,27.6585,119000.0
2014-10-22 14:15:00,31.03,31.03,30.98,31.02,83500.0,27.6585,27.6585,27.6139,27.6495,83500.0
2014-10-22 14:20:00,31.01,31.02,30.94,30.97,57500.0,27.6406,27.6495,27.5782,27.605,57500.0
2014-10-22 14:25:00,30.98,31.05,30.96,31.02,64800.0,27.6139,27.6763,27.5961,27.6495,64800.0
2014-10-22 14:30:00,31.02,31.03,30.96,30.96,120700.0,27.6495,27.6585,27.5961,27.5961,120700.0
2014-10-22 14:35:00,30.97,30.99,30.94,30.97,132800.0,27.605,27.6228,27.5782,27.605,132800.0
2014-10-22 14:40:00,30.97,31.04,30.96,31.03,102200.0,27.605,27.6674,27.5961,27.6585,102200.0
2014-10-22 14:45:00,31.03,31.05,30.99,31.05,96600.0,27.6585,27.6763,27.6228,27.6763,96600.0
2014-10-22 14:50:00,31.05,31.05,30.96,30.98,99600.0,27.6763,27.6763,27.5961,27.6139,99600.0
2014-10-22 14:55:00,30.98,31.11,30.98,31.1,121100.0,27.6139,27.7298,27.6139,27.7209,121100.0
2014-10-22 15:00:00,31.1,31.12,31.08,31.11,134600.0,27.7209,27.7387,27.703,27.7298,134600.0
2014-10-22 15:05:00,31.12,31.12,31.07,31.09,64400.0,27.7387,27.7387,27.6941,27.7119,64400.0
2014-10-22 15:10:00,31.08,31.11,31.02,31.07,95400.0,27.703,27.7298,27.6495,27.6941,95400.0
2014-10-22 15:15:00,31.07,31.08,31.04,31.07,162100.0,27.6941,27.703,27.6674,27.6941,162100.0
2014-10-22 15:20:00,31.06,31.09,31.06,31.08,128600.0,27.6852,27.7119,27.6852,27.703,128600.0
2014-10-22 15:25:00,31.08,31.1,31.06,31.07,91300.0,27.703,27.7209,27.6852,27.6941,91300.0
2014-10-22 15:30:00,31.07,31.08,31.0,31.0,134500.0,27.6941,27.703,27.6317,27.6317,134500.0
2014-10-22 15:35:00,31.01,31.04,30.99,31.01,162500.0,27.6406,27.6674,27.6228,27.6406,162500.0
2014-10-22 15:40:00,31.01,31.02,30.97,30.99,136300.0,27.6406,27.6495,27.605,27.6228,136300.0
2014-10-22 15:45:00,30.98,31.0,30.93,30.95,324900.0,27.6139,27.6317,27.5693,27.5872,324900.0
2014-10-22 15:50:00,30.94,30.97,30.93,30.97,267400.0,27.5782,27.605,27.5693,27.605,267400.0
2014-10-22 15:55:00,30.97,30.97,30.89,30.9,647900.0,27.605,27.605,27.5337,27.5426,647900.0
2014-10-23 09:30:00,31.02,31.18,30.85,30.85,260700.0,27.6495,27.7922,27.498,27.498,260700.0
2014-10-23 09:35:00,30.86,31.07,30.8,31.07,265400.0,27.5069,27.6941,27.4535,27.6941,265400.0
2014-10-23 09:40:00,31.07,31.15,30.91,30.98,225400.0,27.6941,27.7654,27.5515,27.6139,225400.0
2014-10-23 09:45:00,30.98,31.0,30.83,30.85,172200.0,27.6139,27.6317,27.4802,27.498,172200.0
2014-10-23 09:50:00,30.85,31.03,30.76,31.03,197000.0,27.498,27.6585,27.4178,27.6585,197000.0
2014-10-23 09:55:00,31.03,31.03,30.92,30.99,163700.0,27.6585,27.6585,27.5604,27.6228,163700.0
2014-10-23 10:00:00,30.99,31.11,30.98,31.08,225900.0,27.6228,27.7298,27.6139,27.703,225900.0
2014-10-23 10:05:00,31.08,31.09,30.94,30.98,307400.0,27.703,27.7119,27.5782,27.6139,307400.0
2014-10-23 10:10:00,30.98,31.08,30.95,31.08,214900.0,27.6139,27.703,27.5872,27.703,214900.0
2014-10-23 10:15:00,31.08,31.11,30.98,31.01,101700.0,27.703,27.7298,27.6139,27.6406,101700.0
2014-10-23 10:20:00,31.0,31.02,30.96,31.0,111900.0,27.6317,27.6495,27.5961,27.6317,111900.0
2014-10-23 10:25:00,31.0,31.0,30.87,30.87,205200.0,27.6317,27.6317,27.5158,27.5158,205200.0
2014-10-23 10:30:00,30.87,30.96,30.85,30.95,131300.0,27.5158,27.5961,27.498,27.5872,131300.0
2014-10-23 10:35:00,30.95,30.99,30.92,30.94,69300.0,27.5872,27.6228,27.5604,27.5782,69300.0
2014-10-23 10:40:00,30.93,30.99,30.9,30.98,126200.0,27.5693,27.6228,27.5426,27.6139,126200.0
2014-10-23 10:45:00,30.99,31.04,30.98,31.01,97200.0,27.6228,27.6674,27.6139,27.6406,97200.0
2014-10-23 10:50:00,31.02,31.03,30.94,31.03,141400.0,27.6495,27.6585,27.5782,27.6585,141400.0
2014-10-23 10:55:00,31.03,31.03,30.95,30.96,127800.0,27.6585,27.6585,27.5872,27.5961,127800.0
2014-10-23 11:00:00,30.96,30.98,30.93,30.94,48500.0,27.5961,27.6139,27.5693,27.5782,48500.0
2014-10-23 11:05:00,30.94,31.01,30.94,31.01,77000.0,27.5782,27.6406,27.5782,27.6406,77000.0
2014-10-23 11:10:00,31.01,31.08,31.0,31.08,103300.0,27.6406,27.703,27.6317,27.703,103300.0
2014-10-23 11:15:00,31.09,31.09,31.03,31.03,62200.0,27.7119,27.7119,27.6585,27.6585,62200.0
2014-10-23 11:20:00,31.03,31.03,30.98,31.03,69300.0,27.6585,27.6585,27.6139,27.6585,69300.0
2014-10-23 11:25:00,31.03,31.03,30.98,30.98,65400.0,27.6585,27.6585,27.6139,27.6139,65400.0
2014-10-23 11:30:00,30.98,31.02,30.94,31.02,79500.0,27.6139,27.6495,27.5782,27.6495,79500.0
2014-10-23 11:35:00,31.01,31.02,30.92,30.94,77300.0,27.6406,27.6495,27.5604,27.5782,77300.0
2014-10-23 11:40:00,30.94,30.99,30.93,30.98,62800.0,27.5782,27.6228,27.5693,27.6139,62800.0
2014-10-23 11:45:00,30.99,31.0,30.95,31.0,88500.0,27.6228,27.6317,27.5872,27.6317,88500.0
2014-10-23 11:50:00,31.0,31.05,31.0,31.05,86800.0,27.6317,27.6763,27.6317,27.6763,86800.0
2014-10-23 11:55:00,31.04,31.08,31.04,31.06,86600.0,27.6674,27.703,27.6674,27.6852,86600.0
2014-10-23 12:00:00,31.06,31.11,31.04,31.11,84700.0,27.6852,27.7298,27.6674,27.7298,84700.0
2014-10-23 12:05:00,31.1,31.12,31.09,31.1,75800.0,27.7209,27.7387,27.7119,27.7209,75800.0
2014-10-23 12:10:00,31.09,31.11,31.06,31.09,43500.0,27.7119,27.7298,27.6852,27.7119,43500.0
2014-10-23 12:15:00,31.09,31.1,31.06,31.06,42100.0,27.7119,27.7209,27.6852,27.6852,42100.0
2014-10-23 12:20:00,31.06,31.09,31.04,31.08,115000.0,27.6852,27.7119,27.6674,27.703,115000.0
2014-10-23 12:25:00,31.08,31.1,31.04,31.05,61500.0,27.703,27.7209,27.6674,27.6763,61500.0
2014-10-23 12:30:00,31.05,31.05,30.99,31.0,55000.0,27.6763,27.6763,27.6228,27.6317,55000.0
2014-10-23 12:35:00,31.0,31.0,30.95,30.96,64000.0,27.6317,27.6317,27.5872,27.5961,64000.0
2014-10-23 12:40:00,30.96,30.98,30.93,30.97,60600.0,27.5961,27.6139,27.5693,27.605,60600.0
2014-10-23 12:45:00,30.98,31.02,30.97,30.98,92800.0,27.6139,27.6495,27.605,27.6139,92800.0
2014-10-23 12:50:00,30.97,31.01,30.97,30.99,80600.0,27.605,27.6406,27.605,27.6228,80600.0
2014-10-23 12:55:00,30.98,30.99,30.92,30.94,84600.0,27.6139,27.6228,27.5604,27.5782,84600.0
2014-10-23 13:00:00,30.94,30.96,30.92,30.96,70200.0,27.5782,27.5961,27.5604,27.5961,70200.0
2014-10-23 13:05:00,30.96,31.03,30.96,31.01,84200.0,27.5961,27.6585,27.5961,27.6406,84200.0
2014-10-23 13:10:00,31.01,31.01,30.97,30.98,63400.0,27.6406,27.6406,27.605,27.6139,63400.0
2014-10-23 13:15:00,30.99,30.99,30.96,30.98,71400.0,27.6228,27.6228,27.5961,27.6139,71400.0
2014-10-23 13:20:00,30.98,30.98,30.93,30.93,44700.0,27.6139,27.6139,27.5693,27.5693,44700.0
2014-10-23 13:25:00,30.93,30.95,30.92,30.95,91200.0,27.5693,27.5872,27.5604,27.5872,91200.0
2014-10-23 13:30:00,30.94,30.95,30.91,30.92,100900.0,27.5782,27.5872,27.5515,27.5604,100900.0
2014-10-23 13:35:00,30.91,30.92,30.87,30.87,121500.0,27.5515,27.5604,27.5158,27.5158,121500.0
2014-10-23 13:40:00,30.87,30.89,30.86,30.89,53200.0,27.5158,27.5337,27.5069,27.5337,53200.0
2014-10-23 13:45:00,30.89,30.93,30.87,30.91,61200.0,27.5337,27.5693,27.5158,27.5515,61200.0
2014-10-23 13:50:00,30.91,30.93,30.87,30.9,76500.0,27.5515,27.5693,27.5158,27.5426,76500.0
2014-10-23 13:55:00,30.91,30.93,30.89,30.9,75100.0,27.5515,27.5693,27.5337,27.5426,75100.0
2014-10-23 14:00:00,30.89,31.02,30.89,31.02,246800.0,27.5337,27.6495,27.5337,27.6495,246800.0
2014-10-23 14:05:00,31.02,31.06,31.0,31.06,64600.0,27.6495,27.6852,27.6317,27.6852,64600.0
2014-10-23 14:10:00,31.06,31.09,31.05,31.07,38900.0,27.6852,27.7119,27.6763,27.6941,38900.0
2014-10-23 14:15:00,31.08,31.08,31.04,31.07,76800.0,27.703,27.703,27.6674,27.6941,76800.0
2014-10-23 14:20:00,31.06,31.1,31.05,31.1,37300.0,27.6852,27.7209,27.6763,27.7209,37300.0
2014-10-23 14:25:00,31.1,31.12,31.07,31.09,75000.0,27.7209,27.7387,27.6941,27.7119,75000.0
2014-10-23 14:30:00,31.09,31.1,31.03,31.03,46600.0,27.7119,27.7209,27.6585,27.6585,46600.0
2014-10-23 14:35:00,31.03,31.04,30.99,31.02,83800.0,27.6585,27.6674,27.6228,27.6495,83800.0
2014-10-23 14:40:00,31.02,31.03,30.98,31.02,104100.0,27.6495,27.6585,27.6139,27.6495,104100.0
2014-10-23 14:45:00,31.02,31.08,31.02,31.08,104400.0,27.6495,27.703,27.6495,27.703,104400.0
2014-10-23 14:50:00,31.08,31.09,30.99,31.02,85100.0,27.703,27.7119,27.6228,27.6495,85100.0
2014-10-23 14:55:00,31.01,31.01,30.88,30.97,211000.0,27.6406,27.6406,27.5248,27.605,211000.0
2014-10-23 15:00:00,30.97,30.97,30.87,30.88,172400.0,27.605,27.605,27.5158,27.5248,172400.0
2014-10-23 15:05:00,30.88,30.98,30.88,30.93,194900.0,27.5248,27.6139,27.5248,27.5693,194900.0
2014-10-23 15:10:00,30.93,30.99,30.92,30.94,168300.0,27.5693,27.6228,27.5604,27.5782,168300.0
2014-10-23 15:15:00,30.94,30.97,30.87,30.92,151800.0,27.5782,27.605,27.5158,27.5604,151800.0
2014-10-23 15:20:00,30.91,30.95,30.88,30.92,143400.0,27.5515,27.5872,27.5248,27.5604,143400.0
2014-10-23 15:25:00,30.92,30.99,30.89,30.97,159100.0,27.5604,27.6228,27.5337,27.605,159100.0
2014-10-23 15:30:00,30.97,31.09,30.96,31.08,151200.0,27.605,27.7119,27.5961,27.703,151200.0
2014-10-23 15:35:00,31.08,31.08,31.01,31.05,164300.0,27.703,27.703,27.6406,27.6763,164300.0
2014-10-23 15:40:00,31.05,31.05,30.98,31.03,212700.0,27.6763,27.6763,27.6139,27.6585,212700.0
2014-10-23 15:45:00,31.03,31.04,31.0,31.01,238300.0,27.6585,27.6674,27.6317,27.6406,238300.0
2014-10-23 15:50:00,31.01,31.04,30.93,30.96,293300.0,27.6406,27.6674,27.5693,27.5961,293300.0
2014-10-23 15:55:00,30.97,30.97,30.89,30.95,451500.0,27.605,27.605,27.5337,27.5872,451500.0
2014-10-24 09:30:00,30.76,30.91,30.74,30.88,177400.0,27.4178,27.5515,27.4,27.5248,177400.0
2014-10-24 09:35:00,30.88,30.94,30.76,30.87,242200.0,27.5248,27.5782,27.4178,27.5158,242200.0
2014-10-24 09:40:00,30.87,30.88,30.71,30.77,384300.0,27.5158,27.5248,27.3732,27.4267,384300.0
2014-10-24 09:45:00,30.76,30.82,30.74,30.75,113100.0,27.4178,27.4713,27.4,27.4089,113100.0
2014-10-24 09:50:00,30.75,30.75,30.57,30.62,249400.0,27.4089,27.4089,27.2484,27.293,249400.0
2014-10-24 09:55:00,30.63,30.68,30.62,30.67,70000.0,27.3019,27.3465,27.293,27.3376,70000.0
2014-10-24 10:00:00,30.68,30.74,30.62,30.69,130200.0,27.3465,27.4,27.293,27.3554,130200.0
2014-10-24 10:05:00,30.69,30.7,30.58,30.69,78500.0,27.3554,27.3643,27.2574,27.3554,78500.0
2014-10-24 10:10:00,30.7,30.75,30.68,30.73,136400.0,27.3643,27.4089,27.3465,27.3911,136400.0
2014-10-24 10:15:00,30.74,30.75,30.7,30.72,76000.0,27.4,27.4089,27.3643,27.3821,76000.0
2014-10-24 10:20:00,30.72,30.75,30.69,30.74,64100.0,27.3821,27.4089,27.3554,27.4,64100.0
2014-10-24 10:25:00,30.74,30.76,30.73,30.75,139000.0,27.4,27.4178,27.3911,27.4089,139000.0
2014-10-24 10:30:00,30.75,30.76,30.72,30.75,137700.0,27.4089,27.4178,27.3821,27.4089,137700.0
2014-10-24 10:35:00,30.76,30.77,30.71,30.73,103400.0,27.4178,27.4267,27.3732,27.3911,103400.0
2014-10-24 10:40:00,30.73,30.75,30.72,30.74,40000.0,27.3911,27.4089,27.3821,27.4,40000.0
2014-10-24 10:45:00,30.75,30.75,30.67,30.69,92200.0,27.4089,27.4089,27.3376,27.3554,92200.0
2014-10-24 10:50:00,30.69,30.77,30.66,30.7,76000.0,27.3554,27.4267,27.3287,27.3643,76000.0
2014-10-24 10:55:00,30.7,30.72,30.66,30.7,113700.0,27.3643,27.3821,27.3287,27.3643,113700.0
2014-10-24 11:00:00,30.7,30.72,30.67,30.69,84800.0,27.3643,27.3821,27.3376,27.3554,84800.0
2014-10-24 11:05:00,30.7,30.71,30.65,30.68,94700.0,27.3643,27.3732,27.3197,27.3465,94700.0
2014-10-24 11:10:00,30.68,30.73,30.68,30.69,102100.0,27.3465,27.3911,27.3465,27.3554,102100.0
2014-10-24 11:15:00,30.69,30.74,30.69,30.71,89100.0,27.3554,27.4,27.3554,27.3732,89100.0
2014-10-24 11:20:00,30.71,30.74,30.7,30.73,83000.0,27.3732,27.4,27.3643,27.3911,83000.0
2014-10-24 11:25:00,30.73,30.73,30.68,30.69,144700.0,27.3911,27.3911,27.3465,27.3554,144700.0
2014-10-24 11:30:00,30.7,30.71,30.67,30.67,86500.0,27.3643,27.3732,27.3376,27.3376,86500.0
2014-10-24 11:35:00,30.67,30.71,30.65,30.7,127600.0,27.3376,27.3732,27.3197,27.3643,127600.0
2014-10-24 11:40:00,30.7,30.71,30.69,30.71,117500.0,27.3643,27.3732,27.3554,27.3732,117500.0
2014-10-24 11:45:00,30.71,30.71,30.69,30.71,59300.0,27.3732,27.3732,27.3554,27.3732,59300.0
2014-10-24 11:50:00,30.71,30.71,30.67,30.69,125500.0,27.3732,27.3732,27.3376,27.3554,125500.0
2014-10-24 11:55:00,30.69,30.7,30.67,30.7,33100.0,27.3554,27.3643,27.3376,27.3643,33100.0
2014-10-24 12:00:00,30.7,30.72,30.68,30.71,69900.0,27.3643,27.3821,27.3465,27.3732,69900.0
2014-10-24 12:05:00,30.72,30.75,30.71,30.72,94400.0,27.3821,27.4089,27.3732,27.3821,94400.0
2014-10-24 12:10:00,30.72,30.73,30.7,30.72,111900.0,27.3821,27.3911,27.3643,27.3821,111900.0
2014-10-24 12:15:00,30.72,30.75,30.72,30.73,166100.0,27.3821,27.4089,27.3821,27.3911,166100.0
2014-10-24 12:20:00,30.73,30.73,30.67,30.7,81800.0,27.3911,27.3911,27.3376,27.3643,81800.0
2014-10-24 12:25:00,30.69,30.7,30.68,30.68,86100.0,27.3554,27.3643,27.3465,27.3465,86100.0
2014-10-24 12:30:00,30.69,30.75,30.68,30.75,80100.0,27.3554,27.4089,27.3465,27.4089,80100.0
2014-10-24 12:35:00,30.74,30.78,30.69,30.7,97500.0,27.4,27.4356,27.3554,27.3643,97500.0
2014-10-24 12:40:00,30.7,30.79,30.7,30.79,47600.0,27.3643,27.4445,27.3643,27.4445,47600.0
2014-10-24 12:45:00,30.79,30.85,30.78,30.8,116000.0,27.4445,27.498,27.4356,27.4535,116000.0
2014-10-24 12:50:00,30.8,30.81,30.72,30.74,136100.0,27.4535,27.4624,27.3821,27.4,136100.0
2014-10-24 12:55:00,30.74,30.79,30.74,30.77,50300.0,27.4,27.4445,27.4,27.4267,50300.0
2014-10-24 13:00:00,30.77,30.82,30.77,30.8,70900.0,27.4267,27.4713,27.4267,27.4535,70900.0
2014-10-24 13:05:00,30.8,30.83,30.79,30.8,61100.0,27.4535,27.4802,27.4445,27.4535,61100.0
2014-10-24 13:10:00,30.8,30.85,30.75,30.75,126000.0,27.4535,27.498,27.4089,27.4089,126000.0
2014-10-24 13:15:00,30.76,30.76,30.73,30.76,57800.0,27.4178,27.4178,27.3911,27.4178,57800.0
2014-10-24 13:20:00,30.76,30.76,30.65,30.65,218700.0,27.4178,27.4178,27.3197,27.3197,218700.0
2014-10-24 13:25:00,30.65,30.77,30.64,30.77,120900.0,27.3197,27.4267,27.3108,27.4267,120900.0
2014-10-24 13:30:00,30.77,30.77,30.74,30.77,72200.0,27.4267,27.4267,27.4,27.4267,72200.0
2014-10-24 13:35:00,30.77,30.79,30.73,30.76,71100.0,27.4267,27.4445,27.3911,27.4178,71100.0
2014-10-24 13:40:00,30.75,30.77,30.74,30.75,31800.0,27.4089,27.4267,27.4,27.4089,31800.0
2014-10-24 13:45:00,30.74,30.78,30.74,30.78,57800.0,27.4,27.4356,27.4,27.4356,57800.0
2014-10-24 13:50:00,30.78,30.84,30.78,30.83,132300.0,27.4356,27.4891,27.4356,27.4802,132300.0
2014-10-24 13:55:00,30.83,30.83,30.78,30.8,50300.0,27.4802,27.4802,27.4356,27.4535,50300.0
2014-10-24 14:00:00,30.8,30.83,30.79,30.8,59300.0,27.4535,27.4802,27.4445,27.4535,59300.0
2014-10-24 14:05:00,30.79,30.88,30.79,30.86,120900.0,27.4445,27.5248,27.4445,27.5069,120900.0
2014-10-24 14:10:00,30.85,30.86,30.81,30.82,67600.0,27.498,27.5069,27.4624,27.4713,67600.0
2014-10-24 14:15:00,30.82,30.84,30.8,30.83,58800.0,27.4713,27.4891,27.4535,27.4802,58800.0
2014-10-24 14:20:00,30.83,30.87,30.83,30.86,77900.0,27.4802,27.5158,27.4802,27.5069,77900.0
2014-10-24 14:25:00,30.86,30.89,30.86,30.89,84600.0,27.5069,27.5337,27.5069,27.5337,84600.0
2014-10-24 14:30:00,30.89,30.9,30.83,30.84,75900.0,27.5337,27.5426,27.4802,27.4891,75900.0
2014-10-24 14:35:00,30.85,30.85,30.79,30.83,201000.0,27.498,27.498,27.4445,27.4802,201000.0
2014-10-24 14:40:00,30.84,30.87,30.84,30.87,46000.0,27.4891,27.5158,27.4891,27.5158,46000.0
2014-10-24 14:45:00,30.87,30.93,30.86,30.93,62900.0,27.5158,27.5693,27.5069,27.5693,62900.0
2014-10-24 14:50:00,30.93,30.93,30.83,30.85,132800.0,27.5693,27.5693,27.4802,27.498,132800.0
2014-10-24 14:55:00,30.85,30.86,30.83,30.84,75400.0,27.498,27.5069,27.4802,27.4891,75400.0
2014-10-24 15:00:00,30.84,30.9,30.84,30.88,86300.0,27.4891,27.5426,27.4891,27.5248,86300.0
2014-10-24 15:05:00,30.88,30.89,30.87,30.89,70500.0,27.5248,27.5337,27.5158,27.5337,70500.0
2014-10-24 15:10:00,30.89,30.89,30.85,30.87,104900.0,27.5337,27.5337,27.498,27.5158,104900.0
2014-10-24 15:15:00,30.87,30.89,30.85,30.89,106900.0,27.5158,27.5337,27.498,27.5337,106900.0
2014-10-24 15:20:00,30.89,30.89,30.87,30.89,114700.0,27.5337,27.5337,27.5158,27.5337,114700.0
2014-10-24 15:25:00,30.89,30.91,30.85,30.87,186900.0,27.5337,27.5515,27.498,27.5158,186900.0
2014-10-24 15:30:00,30.87,30.92,30.87,30.92,112800.0,27.5158,27.5604,27.5158,27.5604,112800.0
2014-10-24 15:35:00,30.92,30.92,30.9,30.92,90500.0,27.5604,27.5604,27.5426,27.5604,90500.0
2014-10-24 15:40:00,30.92,30.96,30.91,30.95,151600.0,27.5604,27.5961,27.5515,27.5872,151600.0
2014-10-24 15:45:00,30.95,30.95,30.88,30.88,252800.0,27.5872,27.5872,27.5248,27.5248,252800.0
2014-10-24 15:50:00,30.89,30.93,30.88,30.88,268600.0,27.5337,27.5693,27.5248,27.5248,268600.0
2014-10-24 15:55:00,30.88,30.89,30.8,30.8,1065900.0,27.5248,27.5337,27.4535,27.4535,1065900.0
2014-10-27 09:30:00,30.47,30.6,30.24,30.57,576200.0,27.1593,27.2752,26.9543,27.2484,576200.0
2014-10-27 09:35:00,30.56,30.57,30.39,30.48,244000.0,27.2395,27.2484,27.088,27.1682,244000.0
2014-10-27 09:40:00,30.49,30.49,30.37,30.45,203100.0,27.1771,27.1771,27.0702,27.1415,203100.0
2014-10-27 09:45:00,30.45,30.48,30.33,30.34,247400.0,27.1415,27.1682,27.0345,27.0434,247400.0
2014-10-27 09:50:00,30.34,30.41,30.3,30.36,426700.0,27.0434,27.1058,27.0078,27.0613,426700.0
2014-10-27 09:55:00,30.36,30.36,30.3,30.32,264300.0,27.0613,27.0613,27.0078,27.0256,264300.0
2014-10-27 10:00:00,30.32,30.33,30.21,30.23,184200.0,27.0256,27.0345,26.9276,26.9454,184200.0
2014-10-27 10:05:00,30.23,30.3,30.19,30.3,449500.0,26.9454,27.0078,26.9097,27.0078,449500.0
2014-10-27 10:10:00,30.3,30.36,30.28,30.34,259700.0,27.0078,27.0613,26.99,27.0434,259700.0
2014-10-27 10:15:00,30.34,30.35,30.3,30.35,178700.0,27.0434,27.0523,27.0078,27.0523,178700.0
2014-10-27 10:20:00,30.36,30.47,30.36,30.47,352800.0,27.0613,27.1593,27.0613,27.1593,352800.0
2014-10-27 10:25:00,30.47,30.47,30.38,30.4,110000.0,27.1593,27.1593,27.0791,27.0969,110000.0
2014-10-27 10:30:00,30.4,30.4,30.33,30.34,80100.0,27.0969,27.0969,27.0345,27.0434,80100.0
2014-10-27 10:35:00,30.34,30.36,30.29,30.31,140200.0,27.0434,27.0613,26.9989,27.0167,140200.0
2014-10-27 10:40:00,30.31,30.41,30.28,30.36,258100.0,27.0167,27.1058,26.99,27.0613,258100.0
2014-10-27 10:45:00,30.36,30.46,30.35,30.46,288100.0,27.0613,27.1504,27.0523,27.1504,288100.0
2014-10-27 10:50:00,30.46,30.46,30.37,30.41,110200.0,27.1504,27.1504,27.0702,27.1058,110200.0
2014-10-27 10:55:00,30.41,30.43,30.37,30.43,75100.0,27.1058,27.1237,27.0702,27.1237,75100.0
2014-10-27 11:00:00,30.43,30.44,30.4,30.42,232400.0,27.1237,27.1326,27.0969,27.1147,232400.0
2014-10-27 11:05:00,30.42,30.43,30.38,30.4,189700.0,27.1147,27.1237,27.0791,27.0969,189700.0
2014-10-27 11:10:00,30.4,30.42,30.33,30.34,128200.0,27.0969,27.1147,27.0345,27.0434,128200.0
2014-10-27 11:15:00,30.34,30.39,30.34,30.35,86400.0,27.0434,27.088,27.0434,27.0523,86400.0
2014-10-27 11:20:00,30.36,30.36,30.27,30.3,88600.0,27.0613,27.0613,26.981,27.0078,88600.0
2014-10-27 11:25:00,30.3,30.32,30.29,30.32,78500.0,27.0078,27.0256,26.9989,27.0256,78500.0
2014-10-27 11:30:00,30.32,30.33,30.26,30.29,125100.0,27.0256,27.0345,26.9721,26.9989,125100.0
2014-10-27 11:35:00,30.28,30.3,30.25,30.25,92400.0,26.99,27.0078,26.9632,26.9632,92400.0
2014-10-27 11:40:00,30.26,30.29,30.25,30.29,97600.0,26.9721,26.9989,26.9632,26.9989,97600.0
2014-10-27 11:45:00,30.29,30.29,30.23,30.29,135800.0,26.9989,26.9989,26.9454,26.9989,135800.0
2014-10-27 11:50:00,30.29,30.29,30.21,30.24,96000.0,26.9989,26.9989,26.9276,26.9543,96000.0
2014-10-27 11:55:00,30.24,30.26,30.22,30.23,92100.0,26.9543,26.9721,26.9365,26.9454,92100.0
2014-10-27 12:00:00,30.22,30.27,30.22,30.24,132600.0,26.9365,26.981,26.9365,26.9543,132600.0
2014-10-27 12:05:00,30.24,30.27,30.23,30.25,116000.0,26.9543,26.981,26.9454,26.9632,116000.0
2014-10-27 12:10:00,30.25,30.3,30.24,30.28,177400.0,26.9632,27.0078,26.9543,26.99,177400.0
2014-10-27 12:15:00,30.28,30.29,30.21,30.29,116600.0,26.99,26.9989,26.9276,26.9989,116600.0
2014-10-27 12:20:00,30.29,30.3,30.25,30.28,100600.0,26.9989,27.0078,26.9632,26.99,100600.0
2014-10-27 12:25:00,30.28,30.33,30.27,30.31,66100.0,26.99,27.0345,26.981,27.0167,66100.0
2014-10-27 12:30:00,30.31,30.35,30.26,30.34,89400.0,27.0167,27.0523,26.9721,27.0434,89400.0
2014-10-27 12:35:00,30.34,30.35,30.3,30.32,67900.0,27.0434,27.0523,27.0078,27.0256,67900.0
2014-10-27 12:40:00,30.33,30.37,30.32,30.37,154800.0,27.0345,27.0702,27.0256,27.0702,154800.0
2014-10-27 12:45:00,30.38,30.42,30.35,30.4,192600.0,27.0791,27.1147,27.0523,27.0969,192600.0
2014-10-27 12:50:00,30.4,30.44,30.39,30.42,111800.0,27.0969,27.1326,27.088,27.1147,111800.0
2014-10-27 12:55:00,30.42,30.45,30.41,30.44,77900.0,27.1147,27.1415,27.1058,27.1326,77900.0
2014-10-27 13:00:00,30.44,30.48,30.42,30.48,106500.0,27.1326,27.1682,27.1147,27.1682,106500.0
2014-10-27 13:05:00,30.48,30.51,30.47,30.51,131500.0,27.1682,27.195,27.1593,27.195,131500.0
2014-10-27 13:10:00,30.51,30.51,30.47,30.5,69300.0,27.195,27.195,27.1593,27.186,69300.0
2014-10-27 13:15:00,30.49,30.5,30.43,30.45,122200.0,27.1771,27.186,27.1237,27.1415,122200.0
2014-10-27 13:20:00,30.45,30.49,30.42,30.42,81300.0,27.1415,27.1771,27.1147,27.1147,81300.0
2014-10-27 13:25:00,30.42,30.45,30.41,30.45,101900.0,27.1147,27.1415,27.1058,27.1415,101900.0
2014-10-27 13:30:00,30.45,30.46,30.4,30.41,84900.0,27.1415,27.1504,27.0969,27.1058,84900.0
2014-10-27 13:35:00,30.41,30.42,30.38,30.39,170000.0,27.1058,27.1147,27.0791,27.088,170000.0
2014-10-27 13:40:00,30.39,30.42,30.38,30.41,106200.0,27.088,27.1147,27.0791,27.1058,106200.0
2014-10-27 13:45:00,30.41,30.46,30.4,30.45,205500.0,27.1058,27.1504,27.0969,27.1415,205500.0
2014-10-27 13:50:00,30.46,30.46,30.44,30.44,93900.0,27.1504,27.1504,27.1326,27.1326,93900.0
2014-10-27 13:55:00,30.44,30.47,30.43,30.47,40500.0,27.1326,27.1593,27.1237,27.1593,40500.0
2014-10-27 14:00:00,30.46,30.48,30.45,30.46,74100.0,27.1504,27.1682,27.1415,27.1504,74100.0
2014-10-27 14:05:00,30.46,30.47,30.44,30.45,68300.0,27.1504,27.1593,27.1326,27.1415,68300.0
2014-10-27 14:10:00,30.44,30.47,30.44,30.46,59900.0,27.1326,27.1593,27.1326,27.1504,59900.0
2014-10-27 14:15:00,30.47,30.47,30.43,30.46,61000.0,27.1593,27.1593,27.1237,27.1504,61000.0
2014-10-27 14:20:00,30.46,30.47,30.46,30.46,36900.0,27.1504,27.1593,27.1504,27.1504,36900.0
2014-10-27 14:25:00,30.46,30.47,30.41,30.44,98800.0,27.1504,27.1593,27.1058,27.1326,98800.0
2014-10-27 14:30:00,30.43,30.43,30.34,30.36,138700.0,27.1237,27.1237,27.0434,27.0613,138700.0
2014-10-27 14:35:00,30.35,30.36,30.33,30.34,63000.0,27.0523,27.0613,27.0345,27.0434,63000.0
2014-10-27 14:40:00,30.35,30.38,30.34,30.37,176300.0,27.0523,27.0791,27.0434,27.0702,176300.0
2014-10-27 14:45:00,30.36,30.39,30.34,30.37,175600.0,27.0613,27.088,27.0434,27.0702,175600.0
2014-10-27 14:50:00,30.38,30.39,30.32,30.32,106300.0,27.0791,27.088,27.0256,27.0256,106300.0
2014-10-27 14:55:00,30.33,30.34,30.28,30.34,157400.0,27.0345,27.0434,26.99,27.0434,157400.0
2014-10-27 15:00:00,30.34,30.38,30.34,30.36,100400.0,27.0434,27.0791,27.0434,27.0613,100400.0
2014-10-27 15:05:00,30.37,30.37,30.31,30.31,134500.0,27.0702,27.0702,27.0167,27.0167,134500.0
2014-10-27 15:10:00,30.31,30.32,30.27,30.28,168100.0,27.0167,27.0256,26.981,26.99,168100.0
2014-10-27 15:15:00,30.29,30.32,30.26,30.3,205400.0,26.9989,27.0256,26.9721,27.0078,205400.0
2014-10-27 15:20:00,30.29,30.3,30.25,30.3,203300.0,26.9989,27.0078,26.9632,27.0078,203300.0
2014-10-27 15:25:00,30.3,30.35,30.29,30.35,182000.0,27.0078,27.0523,26.9989,27.0523,182000.0
2014-10-27 15:30:00,30.35,30.37,30.31,30.37,344300.0,27.0523,27.0702,27.0167,27.0702,344300.0
2014-10-27 15:35:00,30.37,30.37,30.32,30.37,253000.0,27.0702,27.0702,27.0256,27.0702,253000.0
2014-10-27 15:40:00,30.37,30.4,30.36,30.4,240500.0,27.0702,27.0969,27.0613,27.0969,240500.0
2014-10-27 15:45:00,30.4,30.4,30.36,30.36,514300.0,27.0969,27.0969,27.0613,27.0613,514300.0
2014-10-27 15:50:00,30.36,30.36,30.31,30.34,481300.0,27.0613,27.0613,27.0167,27.0434,481300.0
2014-10-27 15:55:00,30.34,30.34,30.27,30.27,938600.0,27.0434,27.0434,26.981,26.981,938600.0
2014-10-28 09:30:00,29.98,30.04,29.7,29.71,726000.0,26.7225,26.776,26.473,26.4819,726000.0
2014-10-28 09:35:00,29.71,29.71,29.42,29.43,552700.0,26.4819,26.4819,26.2234,26.2323,552700.0
2014-10-28 09:40:00,29.44,29.44,29.17,29.18,671000.0,26.2412,26.2412,26.0006,26.0095,671000.0
2014-10-28 09:45:00,29.18,29.24,29.1,29.2,505400.0,26.0095,26.063,25.9382,26.0273,505400.0
2014-10-28 09:50:00,29.19,29.32,29.17,29.22,401100.0,26.0184,26.1343,26.0006,26.0451,401100.0
2014-10-28 09:55:00,29.21,29.22,28.81,28.89,894800.0,26.0362,26.0451,25.6797,25.751,894800.0
2014-10-28 10:00:00,28.89,29.0,28.88,28.95,382600.0,25.751,25.849,25.7421,25.8045,382600.0
2014-10-28 10:05:00,28.95,29.03,28.93,28.93,381700.0,25.8045,25.8758,25.7866,25.7866,381700.0
2014-10-28 10:10:00,28.94,29.01,28.92,29.0,692200.0,25.7955,25.8579,25.7777,25.849,692200.0
2014-10-28 10:15:00,29.0,29.2,28.97,28.97,574300.0,25.849,26.0273,25.8223,25.8223,574300.0
2014-10-28 10:20:00,28.96,28.98,28.7,28.73,662100.0,25.8134,25.8312,25.5816,25.6084,662100.0
2014-10-28 10:25:00,28.73,28.82,28.64,28.7,712400.0,25.6084,25.6886,25.5281,25.5816,712400.0
2014-10-28 10:30:00,28.71,28.77,28.7,28.73,423000.0,25.5905,25.644,25.5816,25.6084,423000.0
2014-10-28 10:35:00,28.73,28.83,28.71,28.81,382900.0,25.6084,25.6975,25.5905,25.6797,382900.0
2014-10-28 10:40:00,28.81,28.88,28.72,28.75,424600.0,25.6797,25.7421,25.5995,25.6262,424600.0
2014-10-28 10:45:00,28.76,28.86,28.75,28.8,581400.0,25.6351,25.7242,25.6262,25.6708,581400.0
2014-10-28 10:50:00,28.8,28.96,28.8,28.96,246200.0,25.6708,25.8134,25.6708,25.8134,246200.0
2014-10-28 10:55:00,28.94,29.0,28.92,28.92,472900.0,25.7955,25.849,25.7777,25.7777,472900.0
2014-10-28 11:00:00,28.92,29.0,28.92,29.0,342000.0,25.7777,25.849,25.7777,25.849,342000.0
2014-10-28 11:05:00,29.0,29.0,28.95,29.0,350900.0,25.849,25.849,25.8045,25.849,350900.0
2014-10-28 11:10:00,28.99,29.04,28.98,29.04,359700.0,25.8401,25.8847,25.8312,25.8847,359700.0
2014-10-28 11:15:00,29.04,29.13,29.03,29.12,568500.0,25.8847,25.9649,25.8758,25.956,568500.0
2014-10-28 11:20:00,29.12,29.16,28.98,28.98,533400.0,25.956,25.9916,25.8312,25.8312,533400.0
2014-10-28 11:25:00,28.97,29.05,28.97,29.02,156400.0,25.8223,25.8936,25.8223,25.8669,156400.0
2014-10-28 11:30:00,29.02,29.02,28.85,28.88,358700.0,25.8669,25.8669,25.7153,25.7421,358700.0
2014-10-28 11:35:00,28.89,28.9,28.79,28.82,212900.0,25.751,25.7599,25.6618,25.6886,212900.0
2014-10-28 11:40:00,28.82,28.98,28.82,28.96,236700.0,25.6886,25.8312,25.6886,25.8134,236700.0
2014-10-28 11:45:00,28.96,29.0,28.9,28.98,200600.0,25.8134,25.849,25.7599,25.8312,200600.0
2014-10-28 11:50:00,28.98,29.0,28.97,29.0,161000.0,25.8312,25.849,25.8223,25.849,161000.0
2014-10-28 11:55:00,29.0,29.04,28.98,29.0,201100.0,25.849,25.8847,25.8312,25.849,201100.0
2014-10-28 12:00:00,29.0,29.04,28.99,29.03,139500.0,25.849,25.8847,25.8401,25.8758,139500.0
2014-10-28 12:05:00,29.03,29.04,28.98,29.0,175800.0,25.8758,25.8847,25.8312,25.849,175800.0
2014-10-28 12:10:00,29.0,29.01,28.98,29.0,222400.0,25.849,25.8579,25.8312,25.849,222400.0
2014-10-28 12:15:00,28.99,29.02,28.94,28.95,149200.0,25.8401,25.8669,25.7955,25.8045,149200.0
2014-10-28 12:20:00,28.94,28.99,28.93,28.98,82300.0,25.7955,25.8401,25.7866,25.8312,82300.0
2014-10-28 12:25:00,28.98,29.02,28.96,29.0,193000.0,25.8312,25.8669,25.8134,25.849,193000.0
2014-10-28 12:30:00,29.0,29.04,28.98,29.04,192300.0,25.849,25.8847,25.8312,25.8847,192300.0
2014-10-28 12:35:00,29.04,29.07,29.02,29.03,148000.0,25.8847,25.9114,25.8669,25.8758,148000.0
2014-10-28 12:40:00,29.04,29.04,29.0,29.01,116000.0,25.8847,25.8847,25.849,25.8579,116000.0
2014-10-28 12:45:00,29.01,29.02,29.0,29.0,100100.0,25.8579,25.8669,25.849,25.849,100100.0
2014-10-28 12:50:00,29.0,29.04,28.99,29.04,117600.0,25.849,25.8847,25.8401,25.8847,117600.0
2014-10-28 12:55:00,29.04,29.06,29.03,29.06,113500.0,25.8847,25.9025,25.8758,25.9025,113500.0
2014-10-28 13:00:00,29.06,29.1,29.05,29.07,120900.0,25.9025,25.9382,25.8936,25.9114,120900.0
2014-10-28 13:05:00,29.08,29.08,29.06,29.06,47500.0,25.9203,25.9203,25.9025,25.9025,47500.0
2014-10-28 13:10:00,29.06,29.07,28.99,29.0,119000.0,25.9025,25.9114,25.8401,25.849,119000.0
2014-10-28 13:15:00,28.99,29.01,28.95,28.97,135600.0,25.8401,25.8579,25.8045,25.8223,135600.0
2014-10-28 13:20:00,28.96,28.97,28.92,28.95,136600.0,25.8134,25.8223,25.7777,25.8045,136600.0
2014-10-28 13:25:00,28.94,29.0,28.94,29.0,116800.0,25.7955,25.849,25.7955,25.849,116800.0
2014-10-28 13:30:00,28.99,29.02,28.97,28.98,126200.0,25.8401,25.8669,25.8223,25.8312,126200.0
2014-10-28 13:35:00,28.98,29.0,28.97,28.98,58800.0,25.8312,25.849,25.8223,25.8312,58800.0
2014-10-28 13:40:00,28.99,29.02,28.97,29.01,301000.0,25.8401,25.8669,25.8223,25.8579,301000.0
2014-10-28 13:45:00,29.01,29.01,28.99,29.0,83100.0,25.8579,25.8579,25.8401,25.849,83100.0
2014-10-28 13:50:00,29.0,29.0,28.98,28.99,74800.0,25.849,25.849,25.8312,25.8401,74800.0
2014-10-28 13:55:00,28.99,29.0,28.98,29.0,153000.0,25.8401,25.849,25.8312,25.849,153000.0
2014-10-28 14:00:00,29.0,29.02,28.99,28.99,129600.0,25.849,25.8669,25.8401,25.8401,129600.0
2014-10-28 14:05:00,29.0,29.0,28.98,28.99,220000.0,25.849,25.849,25.8312,25.8401,220000.0
2014-10-28 14:10:00,28.99,29.0,28.85,28.88,267500.0,25.8401,25.849,25.7153,25.7421,267500.0
2014-10-28 14:15:00,28.88,28.94,28.86,28.94,103200.0,25.7421,25.7955,25.7242,25.7955,103200.0
2014-10-28 14:20:00,28.94,28.97,28.91,28.93,80500.0,25.7955,25.8223,25.7688,25.7866,80500.0
2014-10-28 14:25:00,28.93,28.98,28.93,28.96,92200.0,25.7866,25.8312,25.7866,25.8134,92200.0
2014-10-28 14:30:00,28.96,28.96,28.92,28.93,96300.0,25.8134,25.8134,25.7777,25.7866,96300.0
2014-10-28 14:35:00,28.92,28.97,28.9,28.95,384600.0,25.7777,25.8223,25.7599,25.8045,384600.0
2014-10-28 14:40:00,28.95,29.03,28.95,29.0,263700.0,25.8045,25.8758,25.8045,25.849,263700.0
2014-10-28 14:45:00,29.0,29.03,28.97,29.0,121900.0,25.849,25.8758,25.8223,25.849,121900.0
2014-10-28 14:50:00,29.0,29.0,28.96,29.0,108600.0,25.849,25.849,25.8134,25.849,108600.0
2014-10-28 14:55:00,28.99,29.06,28.99,29.04,160100.0,25.8401,25.9025,25.8401,25.8847,160100.0
2014-10-28 15:00:00,29.04,29.1,29.0,29.04,382700.0,25.8847,25.9382,25.849,25.8847,382700.0
2014-10-28 15:05:00,29.04,29.05,29.02,29.03,409900.0,25.8847,25.8936,25.8669,25.8758,409900.0
2014-10-28 15:10:00,29.03,29.05,29.01,29.02,303000.0,25.8758,25.8936,25.8579,25.8669,303000.0
2014-10-28 15:15:00,29.02,29.02,29.01,29.02,239500.0,25.8669,25.8669,25.8579,25.8669,239500.0
2014-10-28 15:20:00,29.02,29.06,28.99,29.0,311900.0,25.8669,25.9025,25.8401,25.849,311900.0
2014-10-28 15:25:00,29.0,29.0,28.99,29.0,171000.0,25.849,25.849,25.8401,25.849,171000.0
2014-10-28 15:30:00,28.99,29.0,28.99,29.0,267300.0,25.8401,25.849,25.8401,25.849,267300.0
2014-10-28 15:35:00,29.0,29.0,28.99,29.0,251600.0,25.849,25.849,25.8401,25.849,251600.0
2014-10-28 15:40:00,29.0,29.02,28.96,29.01,644800.0,25.849,25.8669,25.8134,25.8579,644800.0
2014-10-28 15:45:00,29.01,29.05,28.98,29.0,576900.0,25.8579,25.8936,25.8312,25.849,576900.0
2014-10-28 15:50:00,29.0,29.01,28.99,29.0,752500.0,25.849,25.8579,25.8401,25.849,752500.0
2014-10-28 15:55:00,29.0,29.03,28.99,29.01,1312500.0,25.849,25.8758,25.8401,25.8579,1312500.0
2014-10-29 09:30:00,29.22,29.22,28.96,29.0,578700.0,26.0451,26.0451,25.8134,25.849,578700.0
2014-10-29 09:35:00,28.99,29.07,28.96,29.0,321700.0,25.8401,25.9114,25.8134,25.849,321700.0
2014-10-29 09:40:00,29.0,29.11,28.98,29.1,2907400.0,25.849,25.9471,25.8312,25.9382,2907400.0
2014-10-29 09:45:00,29.1,29.41,29.0,29.27,695800.0,25.9382,26.2145,25.849,26.0897,695800.0
2014-10-29 09:50:00,29.28,29.37,29.11,29.14,233800.0,26.0986,26.1788,25.9471,25.9738,233800.0
2014-10-29 09:55:00,29.14,29.21,29.09,29.12,174300.0,25.9738,26.0362,25.9292,25.956,174300.0
2014-10-29 10:00:00,29.12,29.12,29.0,29.03,211300.0,25.956,25.956,25.849,25.8758,211300.0
2014-10-29 10:05:00,29.03,29.17,29.0,29.17,226700.0,25.8758,26.0006,25.849,26.0006,226700.0
2014-10-29 10:10:00,29.17,29.19,29.02,29.04,200700.0,26.0006,26.0184,25.8669,25.8847,200700.0
2014-10-29 10:15:00,29.04,29.07,29.0,29.02,221400.0,25.8847,25.9114,25.849,25.8669,221400.0
2014-10-29 10:20:00,29.02,29.18,29.02,29.11,278300.0,25.8669,26.0095,25.8669,25.9471,278300.0
2014-10-29 10:25:00,29.1,29.18,29.05,29.14,275900.0,25.9382,26.0095,25.8936,25.9738,275900.0
2014-10-29 10:30:00,29.13,29.25,29.13,29.18,247700.0,25.9649,26.0719,25.9649,26.0095,247700.0
2014-10-29 10:35:00,29.19,29.24,29.19,29.21,150100.0,26.0184,26.063,26.0184,26.0362,150100.0
2014-10-29 10:40:00,29.22,29.3,29.2,29.26,275100.0,26.0451,26.1164,26.0273,26.0808,275100.0
2014-10-29 10:45:00,29.25,29.3,29.23,29.23,219200.0,26.0719,26.1164,26.054,26.054,219200.0
2014-10-29 10:50:00,29.23,29.23,29.09,29.1,143200.0,26.054,26.054,25.9292,25.9382,143200.0
2014-10-29 10:55:00,29.09,29.22,29.08,29.19,169000.0,25.9292,26.0451,25.9203,26.0184,169000.0
2014-10-29 11:00:00,29.19,29.2,29.08,29.13,169400.0,26.0184,26.0273,25.9203,25.9649,169400.0
2014-10-29 11:05:00,29.13,29.16,29.07,29.12,154300.0,25.9649,25.9916,25.9114,25.956,154300.0
2014-10-29 11:10:00,29.11,29.24,29.11,29.24,121100.0,25.9471,26.063,25.9471,26.063,121100.0
2014-10-29 11:15:00,29.23,29.24,29.06,29.08,200400.0,26.054,26.063,25.9025,25.9203,200400.0
2014-10-29 11:20:00,29.08,29.1,29.05,29.07,126600.0,25.9203,25.9382,25.8936,25.9114,126600.0
2014-10-29 11:25:00,29.07,29.24,29.06,29.21,196400.0,25.9114,26.063,25.9025,26.0362,196400.0
2014-10-29 11:30:00,29.21,29.21,29.13,29.21,159300.0,26.0362,26.0362,25.9649,26.0362,159300.0
2014-10-29 11:35:00,29.2,29.25,29.2,29.24,152400.0,26.0273,26.0719,26.0273,26.063,152400.0
2014-10-29 11:40:00,29.24,29.24,29.11,29.17,443300.0,26.063,26.063,25.9471,26.0006,443300.0
2014-10-29 11:45:00,29.16,29.19,29.13,29.13,193400.0,25.9916,26.0184,25.9649,25.9649,193400.0
2014-10-29 11:50:00,29.14,29.2,29.08,29.17,138400.0,25.9738,26.0273,25.9203,26.0006,138400.0
2014-10-29 11:55:00,29.16,29.22,29.14,29.22,95800.0,25.9916,26.0451,25.9738,26.0451,95800.0
2014-10-29 12:00:00,29.22,29.29,29.17,29.17,251500.0,26.0451,26.1075,26.0006,26.0006,251500.0
2014-10-29 12:05:00,29.18,29.25,29.16,29.22,97600.0,26.0095,26.0719,25.9916,26.0451,97600.0
2014-10-29 12:10:00,29.23,29.23,29.14,29.18,130700.0,26.054,26.054,25.9738,26.0095,130700.0
2014-10-29 12:15:00,29.18,29.18,29.09,29.09,96200.0,26.0095,26.0095,25.9292,25.9292,96200.0
2014-10-29 12:20:00,29.09,29.14,29.09,29.12,132400.0,25.9292,25.9738,25.9292,25.956,132400.0
2014-10-29 12:25:00,29.11,29.12,29.1,29.1,63900.0,25.9471,25.956,25.9382,25.9382,63900.0
2014-10-29 12:30:00,29.11,29.14,29.08,29.09,146200.0,25.9471,25.9738,25.9203,25.9292,146200.0
2014-10-29 12:35:00,29.08,29.2,29.07,29.19,124100.0,25.9203,26.0273,25.9114,26.0184,124100.0
2014-10-29 12:40:00,29.19,29.19,29.1,29.1,86600.0,26.0184,26.0184,25.9382,25.9382,86600.0
2014-10-29 12:45:00,29.1,29.16,29.09,29.16,153700.0,25.9382,25.9916,25.9292,25.9916,153700.0
2014-10-29 12:50:00,29.16,29.19,29.15,29.15,134900.0,25.9916,26.0184,25.9827,25.9827,134900.0
2014-10-29 12:55:00,29.16,29.18,29.13,29.13,73200.0,25.9916,26.0095,25.9649,25.9649,73200.0
2014-10-29 13:00:00,29.13,29.16,29.1,29.12,75100.0,25.9649,25.9916,25.9382,25.956,75100.0
2014-10-29 13:05:00,29.12,29.15,29.11,29.13,69200.0,25.956,25.9827,25.9471,25.9649,69200.0
2014-10-29 13:10:00,29.13,29.17,29.1,29.11,62400.0,25.9649,26.0006,25.9382,25.9471,62400.0
2014-10-29 13:15:00,29.12,29.17,29.12,29.16,78300.0,25.956,26.0006,25.956,25.9916,78300.0
2014-10-29 13:20:00,29.16,29.2,29.15,29.19,99600.0,25.9916,26.0273,25.9827,26.0184,99600.0
2014-10-29 13:25:00,29.19,29.24,29.17,29.23,103800.0,26.0184,26.063,26.0006,26.054,103800.0
2014-10-29 13:30:00,29.22,29.23,29.19,29.21,60600.0,26.0451,26.054,26.0184,26.0362,60600.0
2014-10-29 13:35:00,29.21,29.21,29.1,29.1,102200.0,26.0362,26.0362,25.9382,25.9382,102200.0
2014-10-29 13:40:00,29.11,29.14,29.06,29.07,116900.0,25.9471,25.9738,25.9025,25.9114,116900.0
2014-10-29 13:45:00,29.07,29.16,29.07,29.16,83000.0,25.9114,25.9916,25.9114,25.9916,83000.0
2014-10-29 13:50:00,29.16,29.2,29.13,29.19,158300.0,25.9916,26.0273,25.9649,26.0184,158300.0
2014-10-29 13:55:00,29.2,29.25,29.19,29.23,127500.0,26.0273,26.0719,26.0184,26.054,127500.0
2014-10-29 14:00:00,29.23,29.24,29.04,29.05,286500.0,26.054,26.063,25.8847,25.8936,286500.0
2014-10-29 14:05:00,29.05,29.08,29.0,29.03,205900.0,25.8936,25.9203,25.849,25.8758,205900.0
2014-10-29 14:10:00,29.03,29.15,29.01,29.05,339100.0,25.8758,25.9827,25.8579,25.8936,339100.0
2014-10-29 14:15:00,29.05,29.06,28.87,28.92,370600.0,25.8936,25.9025,25.7332,25.7777,370600.0
2014-10-29 14:20:00,28.93,29.01,28.92,28.98,150300.0,25.7866,25.8579,25.7777,25.8312,150300.0
2014-10-29 14:25:00,28.97,29.05,28.94,29.04,293800.0,25.8223,25.8936,25.7955,25.8847,293800.0
2014-10-29 14:30:00,29.04,29.07,28.9,28.95,233000.0,25.8847,25.9114,25.7599,25.8045,233000.0
2014-10-29 14:35:00,28.95,29.02,28.93,28.96,136900.0,25.8045,25.8669,25.7866,25.8134,136900.0
2014-10-29 14:40:00,28.95,28.98,28.9,28.91,276500.0,25.8045,25.8312,25.7599,25.7688,276500.0
2014-10-29 14:45:00,28.91,28.92,28.84,28.88,215500.0,25.7688,25.7777,25.7064,25.7421,215500.0
2014-10-29 14:50:00,28.88,28.88,28.77,28.79,187800.0,25.7421,25.7421,25.644,25.6618,187800.0
2014-10-29 14:55:00,28.8,28.89,28.76,28.87,207200.0,25.6708,25.751,25.6351,25.7332,207200.0
2014-10-29 15:00:00,28.88,28.88,28.77,28.78,164800.0,25.7421,25.7421,25.644,25.6529,164800.0
2014-10-29 15:05:00,28.79,28.84,28.7,28.72,368800.0,25.6618,25.7064,25.5816,25.5995,368800.0
2014-10-29 15:10:00,28.72,28.78,28.7,28.75,224200.0,25.5995,25.6529,25.5816,25.6262,224200.0
2014-10-29 15:15:00,28.75,28.82,28.74,28.81,124300.0,25.6262,25.6886,25.6173,25.6797,124300.0
2014-10-29 15:20:00,28.82,28.82,28.77,28.78,190900.0,25.6886,25.6886,25.644,25.6529,190900.0
2014-10-29 15:25:00,28.79,28.86,28.79,28.85,149500.0,25.6618,25.7242,25.6618,25.7153,149500.0
2014-10-29 15:30:00,28.86,28.94,28.85,28.9,221900.0,25.7242,25.7955,25.7153,25.7599,221900.0
2014-10-29 15:35:00,28.9,29.0,28.87,28.99,257600.0,25.7599,25.849,25.7332,25.8401,257600.0
2014-10-29 15:40:00,28.99,29.02,28.94,28.95,408200.0,25.8401,25.8669,25.7955,25.8045,408200.0
2014-10-29 15:45:00,28.95,28.99,28.93,28.98,474700.0,25.8045,25.8401,25.7866,25.8312,474700.0
2014-10-29 15:50:00,28.99,29.05,28.96,29.0,829700.0,25.8401,25.8936,25.8134,25.849,829700.0
2014-10-29 15:55:00,29.0,29.03,28.98,28.99,1130800.0,25.849,25.8758,25.8312,25.8401,1130800.0
2014-10-30 09:30:00,28.63,28.64,28.36,28.58,668000.0,25.5192,25.5281,25.2786,25.4747,668000.0
2014-10-30 09:35:00,28.59,28.6,28.4,28.46,244300.0,25.4836,25.4925,25.3142,25.3677,244300.0
2014-10-30 09:40:00,28.46,28.46,28.38,28.41,270200.0,25.3677,25.3677,25.2964,25.3231,270200.0
2014-10-30 09:45:00,28.4,28.47,28.35,28.39,182600.0,25.3142,25.3766,25.2697,25.3053,182600.0
2014-10-30 09:50:00,28.39,28.48,28.38,28.43,123200.0,25.3053,25.3855,25.2964,25.341,123200.0
2014-10-30 09:55:00,28.43,28.47,28.31,28.31,177800.0,25.341,25.3766,25.234,25.234,177800.0
2014-10-30 10:00:00,28.32,28.36,28.29,28.32,189600.0,25.2429,25.2786,25.2162,25.2429,189600.0
2014-10-30 10:05:00,28.31,28.35,28.3,28.32,228000.0,25.234,25.2697,25.2251,25.2429,228000.0
2014-10-30 10:10:00,28.32,28.38,28.3,28.35,133900.0,25.2429,25.2964,25.2251,25.2697,133900.0
2014-10-30 10:15:00,28.36,28.36,28.29,28.3,213400.0,25.2786,25.2786,25.2162,25.2251,213400.0
2014-10-30 10:20:00,28.3,28.4,28.3,28.36,151300.0,25.2251,25.3142,25.2251,25.2786,151300.0
2014-10-30 10:25:00,28.35,28.46,28.33,28.45,132100.0,25.2697,25.3677,25.2518,25.3588,132100.0
2014-10-30 10:30:00,28.45,28.45,28.36,28.39,126000.0,25.3588,25.3588,25.2786,25.3053,126000.0
2014-10-30 10:35:00,28.39,28.42,28.34,28.38,125000.0,25.3053,25.332,25.2607,25.2964,125000.0
2014-10-30 10:40:00,28.38,28.44,28.36,28.41,144200.0,25.2964,25.3499,25.2786,25.3231,144200.0
2014-10-30 10:45:00,28.41,28.42,28.34,28.34,192000.0,25.3231,25.332,25.2607,25.2607,192000.0
2014-10-30 10:50:00,28.35,28.37,28.33,28.34,183400.0,25.2697,25.2875,25.2518,25.2607,183400.0
2014-10-30 10:55:00,28.34,28.38,28.31,28.33,191800.0,25.2607,25.2964,25.234,25.2518,191800.0
2014-10-30 11:00:00,28.34,28.41,28.33,28.34,91000.0,25.2607,25.3231,25.2518,25.2607,91000.0
2014-10-30 11:05:00,28.34,28.35,28.29,28.34,176300.0,25.2607,25.2697,25.2162,25.2607,176300.0
2014-10-30 11:10:00,28.33,28.37,28.29,28.34,138100.0,25.2518,25.2875,25.2162,25.2607,138100.0
2014-10-30 11:15:00,28.34,28.35,28.26,28.28,233200.0,25.2607,25.2697,25.1894,25.2073,233200.0
2014-10-30 11:20:00,28.27,28.28,28.22,28.22,277800.0,25.1983,25.2073,25.1538,25.1538,277800.0
2014-10-30 11:25:00,28.22,28.23,28.19,28.22,213800.0,25.1538,25.1627,25.127,25.1538,213800.0
2014-10-30 11:30:00,28.22,28.27,28.21,28.27,167500.0,25.1538,25.1983,25.1449,25.1983,167500.0
2014-10-30 11:35:00,28.26,28.31,28.23,28.25,124900.0,25.1894,25.234,25.1627,25.1805,124900.0
2014-10-30 11:40:00,28.25,28.3,28.24,28.27,91200.0,25.1805,25.2251,25.1716,25.1983,91200.0
2014-10-30 11:45:00,28.28,28.31,28.23,28.24,140300.0,25.2073,25.234,25.1627,25.1716,140300.0
2014-10-30 11:50:00,28.24,28.25,28.15,28.21,152000.0,25.1716,25.1805,25.0914,25.1449,152000.0
2014-10-30 11:55:00,28.21,28.25,28.17,28.24,130900.0,25.1449,25.1805,25.1092,25.1716,130900.0
2014-10-30 12:00:00,28.24,28.28,28.23,28.27,93300.0,25.1716,25.2073,25.1627,25.1983,93300.0
2014-10-30 12:05:00,28.27,28.29,28.25,28.28,117000.0,25.1983,25.2162,25.1805,25.2073,117000.0
2014-10-30 12:10:00,28.29,28.37,28.29,28.36,130200.0,25.2162,25.2875,25.2162,25.2786,130200.0
2014-10-30 12:15:00,28.36,28.37,28.3,28.32,149300.0,25.2786,25.2875,25.2251,25.2429,149300.0
2014-10-30 12:20:00,28.32,28.35,28.3,28.31,111300.0,25.2429,25.2697,25.2251,25.234,111300.0
2014-10-30 12:25:00,28.32,28.36,28.31,28.34,63400.0,25.2429,25.2786,25.234,25.2607,63400.0
2014-10-30 12:30:00,28.34,28.39,28.34,28.38,119500.0,25.2607,25.3053,25.2607,25.2964,119500.0
2014-10-30 12:35:00,28.39,28.4,28.35,28.35,108800.0,25.3053,25.3142,25.2697,25.2697,108800.0
2014-10-30 12:40:00,28.35,28.36,28.32,28.34,71000.0,25.2697,25.2786,25.2429,25.2607,71000.0
2014-10-30 12:45:00,28.34,28.35,28.28,28.29,203400.0,25.2607,25.2697,25.2073,25.2162,203400.0
2014-10-30 12:50:00,28.3,28.3,28.24,28.26,188800.0,25.2251,25.2251,25.1716,25.1894,188800.0
2014-10-30 12:55:00,28.26,28.27,28.25,28.26,65600.0,25.1894,25.1983,25.1805,25.1894,65600.0
2014-10-30 13:00:00,28.26,28.27,28.24,28.27,141500.0,25.1894,25.1983,25.1716,25.1983,141500.0
2014-10-30 13:05:00,28.27,28.27,28.23,28.23,111600.0,25.1983,25.1983,25.1627,25.1627,111600.0
2014-10-30 13:10:00,28.24,28.24,28.16,28.17,233100.0,25.1716,25.1716,25.1003,25.1092,233100.0
2014-10-30 13:15:00,28.17,28.18,28.13,28.17,421500.0,25.1092,25.1181,25.0736,25.1092,421500.0
2014-10-30 13:20:00,28.17,28.21,28.17,28.2,134200.0,25.1092,25.1449,25.1092,25.136,134200.0
2014-10-30 13:25:00,28.19,28.2,28.15,28.16,141700.0,25.127,25.136,25.0914,25.1003,141700.0
2014-10-30 13:30:00,28.16,28.23,28.15,28.2,126700.0,25.1003,25.1627,25.0914,25.136,126700.0
2014-10-30 13:35:00,28.2,28.24,28.15,28.24,51900.0,25.136,25.1716,25.0914,25.1716,51900.0
2014-10-30 13:40:00,28.24,28.28,28.21,28.21,64400.0,25.1716,25.2073,25.1449,25.1449,64400.0
2014-10-30 13:45:00,28.21,28.28,28.19,28.2,215600.0,25.1449,25.2073,25.127,25.136,215600.0
2014-10-30 13:50:00,28.2,28.24,28.19,28.23,93800.0,25.136,25.1716,25.127,25.1627,93800.0
2014-10-30 13:55:00,28.24,28.25,28.2,28.2,201300.0,25.1716,25.1805,25.136,25.136,201300.0
2014-10-30 14:00:00,28.2,28.24,28.17,28.22,235300.0,25.136,25.1716,25.1092,25.1538,235300.0
2014-10-30 14:05:00,28.22,28.29,28.22,28.25,166900.0,25.1538,25.2162,25.1538,25.1805,166900.0
2014-10-30 14:10:00,28.25,28.28,28.22,28.27,111200.0,25.1805,25.2073,25.1538,25.1983,111200.0
2014-10-30 14:15:00,28.26,28.27,28.21,28.23,132900.0,25.1894,25.1983,25.1449,25.1627,132900.0
2014-10-30 14:20:00,28.23,28.25,28.2,28.22,117500.0,25.1627,25.1805,25.136,25.1538,117500.0
2014-10-30 14:25:00,28.22,28.23,28.22,28.23,55300.0,25.1538,25.1627,25.1538,25.1627,55300.0
2014-10-30 14:30:00,28.22,28.24,28.21,28.24,109800.0,25.1538,25.1716,25.1449,25.1716,109800.0
2014-10-30 14:35:00,28.23,28.24,28.21,28.23,87000.0,25.1627,25.1716,25.1449,25.1627,87000.0
2014-10-30 14:40:00,28.22,28.24,28.22,28.22,77900.0,25.1538,25.1716,25.1538,25.1538,77900.0
2014-10-30 14:45:00,28.22,28.26,28.22,28.24,144400.0,25.1538,25.1894,25.1538,25.1716,144400.0
2014-10-30 14:50:00,28.23,28.25,28.22,28.23,154600.0,25.1627,25.1805,25.1538,25.1627,154600.0
2014-10-30 14:55:00,28.23,28.24,28.2,28.21,115800.0,25.1627,25.1716,25.136,25.1449,115800.0
2014-10-30 15:00:00,28.21,28.22,28.2,28.2,97400.0,25.1449,25.1538,25.136,25.136,97400.0
2014-10-30 15:05:00,28.2,28.22,28.2,28.21,81600.0,25.136,25.1538,25.136,25.1449,81600.0
2014-10-30 15:10:00,28.2,28.24,28.19,28.2,119400.0,25.136,25.1716,25.127,25.136,119400.0
2014-10-30 15:15:00,28.19,28.21,28.16,28.17,121800.0,25.127,25.1449,25.1003,25.1092,121800.0
2014-10-30 15:20:00,28.17,28.19,28.16,28.16,109200.0,25.1092,25.127,25.1003,25.1003,109200.0
2014-10-30 15:25:00,28.16,28.17,28.1,28.13,268800.0,25.1003,25.1092,25.0468,25.0736,268800.0
2014-10-30 15:30:00,28.12,28.14,28.11,28.14,280000.0,25.0646,25.0825,25.0557,25.0825,280000.0
2014-10-30 15:35:00,28.14,28.14,28.06,28.06,242900.0,25.0825,25.0825,25.0112,25.0112,242900.0
2014-10-30 15:40:00,28.06,28.11,28.06,28.11,451100.0,25.0112,25.0557,25.0112,25.0557,451100.0
2014-10-30 15:45:00,28.11,28.15,28.1,28.11,334200.0,25.0557,25.0914,25.0468,25.0557,334200.0
2014-10-30 15:50:00,28.11,28.12,28.07,28.09,638800.0,25.0557,25.0646,25.0201,25.0379,638800.0
2014-10-30 15:55:00,28.09,28.15,28.06,28.09,1240900.0,25.0379,25.0914,25.0112,25.0379,1240900.0
2014-10-31 09:30:00,28.2,28.28,27.86,28.01,879600.0,25.136,25.2073,24.8329,24.9666,879600.0
2014-10-31 09:35:00,28.01,28.02,27.87,27.9,377600.0,24.9666,24.9755,24.8418,24.8685,377600.0
2014-10-31 09:40:00,27.9,27.91,27.79,27.79,398900.0,24.8685,24.8775,24.7705,24.7705,398900.0
2014-10-31 09:45:00,27.79,27.79,27.72,27.78,391300.0,24.7705,24.7705,24.7081,24.7616,391300.0
2014-10-31 09:50:00,27.78,27.89,27.75,27.88,289500.0,24.7616,24.8596,24.7348,24.8507,289500.0
2014-10-31 09:55:00,27.87,27.9,27.81,27.87,193200.0,24.8418,24.8685,24.7883,24.8418,193200.0
2014-10-31 10:00:00,27.87,27.98,27.87,27.97,211300.0,24.8418,24.9399,24.8418,24.9309,211300.0
2014-10-31 10:05:00,27.97,27.98,27.94,27.94,133600.0,24.9309,24.9399,24.9042,24.9042,133600.0
2014-10-31 10:10:00,27.95,28.03,27.92,28.01,242800.0,24.9131,24.9844,24.8864,24.9666,242800.0
2014-10-31 10:15:00,28.02,28.06,28.01,28.06,198800.0,24.9755,25.0112,24.9666,25.0112,198800.0
2014-10-31 10:20:00,28.06,28.12,28.05,28.11,211900.0,25.0112,25.0646,25.0023,25.0557,211900.0
2014-10-31 10:25:00,28.12,28.19,28.08,28.1,152200.0,25.0646,25.127,25.029,25.0468,152200.0
2014-10-31 10:30:00,28.1,28.13,28.01,28.02,111800.0,25.0468,25.0736,24.9666,24.9755,111800.0
2014-10-31 10:35:00,28.02,28.07,28.0,28.03,135200.0,24.9755,25.0201,24.9577,24.9844,135200.0
2014-10-31 10:40:00,28.04,28.09,28.01,28.07,150700.0,24.9933,25.0379,24.9666,25.0201,150700.0
2014-10-31 10:45:00,28.07,28.1,28.0,28.01,205400.0,25.0201,25.0468,24.9577,24.9666,205400.0
2014-10-31 10:50:00,28.02,28.03,27.91,27.91,273100.0,24.9755,24.9844,24.8775,24.8775,273100.0
2014-10-31 10:55:00,27.92,27.99,27.91,27.97,329000.0,24.8864,24.9488,24.8775,24.9309,329000.0
2014-10-31 11:00:00,27.97,28.04,27.96,28.01,239900.0,24.9309,24.9933,24.922,24.9666,239900.0
2014-10-31 11:05:00,28.01,28.14,28.01,28.12,158500.0,24.9666,25.0825,24.9666,25.0646,158500.0
2014-10-31 11:10:00,28.11,28.19,28.11,28.14,183600.0,25.0557,25.127,25.0557,25.0825,183600.0
2014-10-31 11:15:00,28.13,28.14,28.09,28.1,110800.0,25.0736,25.0825,25.0379,25.0468,110800.0
2014-10-31 11:20:00,28.1,28.13,28.09,28.12,74300.0,25.0468,25.0736,25.0379,25.0646,74300.0
2014-10-31 11:25:00,28.13,28.2,28.11,28.19,115800.0,25.0736,25.136,25.0557,25.127,115800.0
2014-10-31 11:30:00,28.19,28.2,28.15,28.16,95100.0,25.127,25.136,25.0914,25.1003,95100.0
2014-10-31 11:35:00,28.17,28.23,28.16,28.21,110500.0,25.1092,25.1627,25.1003,25.1449,110500.0
2014-10-31 11:40:00,28.2,28.24,28.15,28.23,170300.0,25.136,25.1716,25.0914,25.1627,170300.0
2014-10-31 11:45:00,28.23,28.26,28.2,28.2,182300.0,25.1627,25.1894,25.136,25.136,182300.0
2014-10-31 11:50:00,28.2,28.22,28.19,28.22,183800.0,25.136,25.1538,25.127,25.1538,183800.0
2014-10-31 11:55:00,28.22,28.26,28.21,28.25,65400.0,25.1538,25.1894,25.1449,25.1805,65400.0
2014-10-31 12:00:00,28.24,28.25,28.17,28.22,90600.0,25.1716,25.1805,25.1092,25.1538,90600.0
2014-10-31 12:05:00,28.21,28.25,28.19,28.21,67000.0,25.1449,25.1805,25.127,25.1449,67000.0
2014-10-31 12:10:00,28.22,28.22,28.18,28.19,108100.0,25.1538,25.1538,25.1181,25.127,108100.0
2014-10-31 12:15:00,28.19,28.19,28.12,28.13,52100.0,25.127,25.127,25.0646,25.0736,52100.0
2014-10-31 12:20:00,28.13,28.15,28.1,28.11,112200.0,25.0736,25.0914,25.0468,25.0557,112200.0
2014-10-31 12:25:00,28.11,28.14,28.11,28.13,39700.0,25.0557,25.0825,25.0557,25.0736,39700.0
2014-10-31 12:30:00,28.14,28.2,28.13,28.19,68600.0,25.0825,25.136,25.0736,25.127,68600.0
2014-10-31 12:35:00,28.19,28.2,28.17,28.18,83100.0,25.127,25.136,25.1092,25.1181,83100.0
2014-10-31 12:40:00,28.18,28.23,28.15,28.21,75500.0,25.1181,25.1627,25.0914,25.1449,75500.0
2014-10-31 12:45:00,28.22,28.26,28.19,28.25,70000.0,25.1538,25.1894,25.127,25.1805,70000.0
2014-10-31 12:50:00,28.26,28.28,28.23,28.26,103900.0,25.1894,25.2073,25.1627,25.1894,103900.0
2014-10-31 12:55:00,28.27,28.34,28.26,28.33,66600.0,25.1983,25.2607,25.1894,25.2518,66600.0
2014-10-31 13:00:00,28.33,28.45,28.33,28.45,124100.0,25.2518,25.3588,25.2518,25.3588,124100.0
2014-10-31 13:05:00,28.45,28.46,28.36,28.36,165900.0,25.3588,25.3677,25.2786,25.2786,165900.0
2014-10-31 13:10:00,28.36,28.4,28.35,28.38,74800.0,25.2786,25.3142,25.2697,25.2964,74800.0
2014-10-31 13:15:00,28.38,28.43,28.37,28.39,76600.0,25.2964,25.341,25.2875,25.3053,76600.0
2014-10-31 13:20:00,28.38,28.41,28.36,28.37,78700.0,25.2964,25.3231,25.2786,25.2875,78700.0
2014-10-31 13:25:00,28.36,28.38,28.32,28.36,64100.0,25.2786,25.2964,25.2429,25.2786,64100.0
2014-10-31 13:30:00,28.36,28.4,28.34,28.34,117400.0,25.2786,25.3142,25.2607,25.2607,117400.0
2014-10-31 13:35:00,28.34,28.35,28.31,28.35,94200.0,25.2607,25.2697,25.234,25.2697,94200.0
2014-10-31 13:40:00,28.35,28.38,28.34,28.36,87400.0,25.2697,25.2964,25.2607,25.2786,87400.0
2014-10-31 13:45:00,28.36,28.4,28.35,28.35,70600.0,25.2786,25.3142,25.2697,25.2697,70600.0
2014-10-31 13:50:00,28.36,28.36,28.32,28.35,103500.0,25.2786,25.2786,25.2429,25.2697,103500.0
2014-10-31 13:55:00,28.35,28.37,28.34,28.36,84500.0,25.2697,25.2875,25.2607,25.2786,84500.0
2014-10-31 14:00:00,28.35,28.38,28.34,28.34,65900.0,25.2697,25.2964,25.2607,25.2607,65900.0
2014-10-31 14:05:00,28.35,28.4,28.34,28.36,117800.0,25.2697,25.3142,25.2607,25.2786,117800.0
2014-10-31 14:10:00,28.35,28.37,28.34,28.36,72800.0,25.2697,25.2875,25.2607,25.2786,72800.0
2014-10-31 14:15:00,28.35,28.37,28.34,28.35,62800.0,25.2697,25.2875,25.2607,25.2697,62800.0
2014-10-31 14:20:00,28.35,28.38,28.35,28.38,60700.0,25.2697,25.2964,25.2697,25.2964,60700.0
2014-10-31 14:25:00,28.37,28.38,28.35,28.37,58700.0,25.2875,25.2964,25.2697,25.2875,58700.0
2014-10-31 14:30:00,28.37,28.39,28.35,28.38,65400.0,25.2875,25.3053,25.2697,25.2964,65400.0
2014-10-31 14:35:00,28.38,28.39,28.36,28.38,62300.0,25.2964,25.3053,25.2786,25.2964,62300.0
2014-10-31 14:40:00,28.38,28.39,28.37,28.37,69500.0,25.2964,25.3053,25.2875,25.2875,69500.0
2014-10-31 14:45:00,28.37,28.38,28.32,28.33,70900.0,25.2875,25.2964,25.2429,25.2518,70900.0
2014-10-31 14:50:00,28.33,28.36,28.32,28.36,89000.0,25.2518,25.2786,25.2429,25.2786,89000.0
2014-10-31 14:55:00,28.36,28.39,28.35,28.37,74800.0,25.2786,25.3053,25.2697,25.2875,74800.0
2014-10-31 15:00:00,28.37,28.4,28.37,28.37,78400.0,25.2875,25.3142,25.2875,25.2875,78400.0
2014-10-31 15:05:00,28.38,28.45,28.37,28.44,201000.0,25.2964,25.3588,25.2875,25.3499,201000.0
2014-10-31 15:10:00,28.43,28.45,28.41,28.43,126500.0,25.341,25.3588,25.3231,25.341,126500.0
2014-10-31 15:15:00,28.43,28.43,28.38,28.4,219200.0,25.341,25.341,25.2964,25.3142,219200.0
2014-10-31 15:20:00,28.4,28.43,28.38,28.41,258600.0,25.3142,25.341,25.2964,25.3231,258600.0
2014-10-31 15:25:00,28.41,28.43,28.38,28.41,267500.0,25.3231,25.341,25.2964,25.3231,267500.0
2014-10-31 15:30:00,28.42,28.45,28.41,28.44,161400.0,25.332,25.3588,25.3231,25.3499,161400.0
2014-10-31 15:35:00,28.44,28.45,28.39,28.4,193700.0,25.3499,25.3588,25.3053,25.3142,193700.0
2014-10-31 15:40:00,28.4,28.47,28.39,28.47,154200.0,25.3142,25.3766,25.3053,25.3766,154200.0
2014-10-31 15:45:00,28.47,28.52,28.45,28.52,374800.0,25.3766,25.4212,25.3588,25.4212,374800.0
2014-10-31 15:50:00,28.51,28.53,28.47,28.48,407800.0,25.4123,25.4301,25.3766,25.3855,407800.0
2014-10-31 15:55:00,28.48,28.51,28.47,28.49,791200.0,25.3855,25.4123,25.3766,25.3944,791200.0
2014-11-03 09:30:00,28.7,28.78,28.38,28.45,420200.0,25.5816,25.6529,25.2964,25.3588,420200.0
2014-11-03 09:35:00,28.46,28.48,28.25,28.25,222400.0,25.3677,25.3855,25.1805,25.1805,222400.0
2014-11-03 09:40:00,28.25,28.29,28.19,28.19,204500.0,25.1805,25.2162,25.127,25.127,204500.0
2014-11-03 09:45:00,28.2,28.21,28.08,28.08,265900.0,25.136,25.1449,25.029,25.029,265900.0
2014-11-03 09:50:00,28.07,28.15,28.02,28.15,259700.0,25.0201,25.0914,24.9755,25.0914,259700.0
2014-11-03 09:55:00,28.13,28.23,28.06,28.07,223300.0,25.0736,25.1627,25.0112,25.0201,223300.0
2014-11-03 10:00:00,28.07,28.16,28.02,28.04,318800.0,25.0201,25.1003,24.9755,24.9933,318800.0
2014-11-03 10:05:00,28.03,28.08,27.99,28.0,310200.0,24.9844,25.029,24.9488,24.9577,310200.0
2014-11-03 10:10:00,28.0,28.05,27.99,28.01,221400.0,24.9577,25.0023,24.9488,24.9666,221400.0
2014-11-03 10:15:00,28.01,28.07,27.93,27.93,625800.0,24.9666,25.0201,24.8953,24.8953,625800.0
2014-11-03 10:20:00,27.93,27.94,27.81,27.85,580200.0,24.8953,24.9042,24.7883,24.824,580200.0
2014-11-03 10:25:00,27.85,27.9,27.83,27.84,491300.0,24.824,24.8685,24.8062,24.8151,491300.0
2014-11-03 10:30:00,27.84,27.88,27.8,27.85,206200.0,24.8151,24.8507,24.7794,24.824,206200.0
2014-11-03 10:35:00,27.86,27.88,27.77,27.78,286100.0,24.8329,24.8507,24.7527,24.7616,286100.0
2014-11-03 10:40:00,27.79,27.82,27.71,27.71,344200.0,24.7705,24.7972,24.6992,24.6992,344200.0
2014-11-03 10:45:00,27.72,27.72,27.6,27.63,578300.0,24.7081,24.7081,24.6011,24.6279,578300.0
2014-11-03 10:50:00,27.63,27.74,27.63,27.71,269300.0,24.6279,24.7259,24.6279,24.6992,269300.0
2014-11-03 10:55:00,27.71,27.87,27.69,27.82,445600.0,24.6992,24.8418,24.6814,24.7972,445600.0
2014-11-03 11:00:00,27.82,27.82,27.74,27.77,154100.0,24.7972,24.7972,24.7259,24.7527,154100.0
2014-11-03 11:05:00,27.78,27.82,27.77,27.77,226800.0,24.7616,24.7972,24.7527,24.7527,226800.0
2014-11-03 11:10:00,27.77,27.85,27.77,27.82,182300.0,24.7527,24.824,24.7527,24.7972,182300.0
2014-11-03 11:15:00,27.83,27.84,27.77,27.79,220000.0,24.8062,24.8151,24.7527,24.7705,220000.0
2014-11-03 11:20:00,27.8,27.9,27.8,27.89,231200.0,24.7794,24.8685,24.7794,24.8596,231200.0
2014-11-03 11:25:00,27.89,27.94,27.88,27.92,200200.0,24.8596,24.9042,24.8507,24.8864,200200.0
2014-11-03 11:30:00,27.92,27.93,27.86,27.88,135900.0,24.8864,24.8953,24.8329,24.8507,135900.0
2014-11-03 11:35:00,27.87,27.94,27.85,27.94,198500.0,24.8418,24.9042,24.824,24.9042,198500.0
2014-11-03 11:40:00,27.94,28.0,27.93,27.99,303700.0,24.9042,24.9577,24.8953,24.9488,303700.0
2014-11-03 11:45:00,27.99,28.05,27.98,28.05,161000.0,24.9488,25.0023,24.9399,25.0023,161000.0
2014-11-03 11:50:00,28.04,28.1,27.99,28.08,199000.0,24.9933,25.0468,24.9488,25.029,199000.0
2014-11-03 11:55:00,28.08,28.17,28.07,28.07,134500.0,25.029,25.1092,25.0201,25.0201,134500.0
2014-11-03 12:00:00,28.08,28.13,28.04,28.13,81000.0,25.029,25.0736,24.9933,25.0736,81000.0
2014-11-03 12:05:00,28.12,28.13,28.06,28.09,111300.0,25.0646,25.0736,25.0112,25.0379,111300.0
2014-11-03 12:10:00,28.09,28.14,28.08,28.09,108400.0,25.0379,25.0825,25.029,25.0379,108400.0
2014-11-03 12:15:00,28.09,28.15,28.08,28.11,135600.0,25.0379,25.0914,25.029,25.0557,135600.0
2014-11-03 12:20:00,28.12,28.23,28.11,28.22,212100.0,25.0646,25.1627,25.0557,25.1538,212100.0
2014-11-03 12:25:00,28.22,28.22,28.18,28.22,90700.0,25.1538,25.1538,25.1181,25.1538,90700.0
2014-11-03 12:30:00,28.21,28.25,28.2,28.21,73300.0,25.1449,25.1805,25.136,25.1449,73300.0
2014-11-03 12:35:00,28.2,28.26,28.19,28.22,166500.0,25.136,25.1894,25.127,25.1538,166500.0
2014-11-03 12:40:00,28.23,28.23,28.17,28.2,106700.0,25.1627,25.1627,25.1092,25.136,106700.0
2014-11-03 12:45:00,28.2,28.2,28.15,28.19,59000.0,25.136,25.136,25.0914,25.127,59000.0
2014-11-03 12:50:00,28.19,28.2,28.13,28.14,66600.0,25.127,25.136,25.0736,25.0825,66600.0
2014-11-03 12:55:00,28.13,28.32,28.12,28.3,196400.0,25.0736,25.2429,25.0646,25.2251,196400.0
2014-11-03 13:00:00,28.29,28.29,28.2,28.2,126500.0,25.2162,25.2162,25.136,25.136,126500.0
2014-11-03 13:05:00,28.2,28.25,28.2,28.25,72500.0,25.136,25.1805,25.136,25.1805,72500.0
2014-11-03 13:10:00,28.25,28.29,28.19,28.2,85900.0,25.1805,25.2162,25.127,25.136,85900.0
2014-11-03 13:15:00,28.2,28.26,28.18,28.23,73700.0,25.136,25.1894,25.1181,25.1627,73700.0
2014-11-03 13:20:00,28.23,28.26,28.21,28.25,50300.0,25.1627,25.1894,25.1449,25.1805,50300.0
2014-11-03 13:25:00,28.25,28.33,28.25,28.32,73200.0,25.1805,25.2518,25.1805,25.2429,73200.0
2014-11-03 13:30:00,28.33,28.34,28.27,28.28,141000.0,25.2518,25.2607,25.1983,25.2073,141000.0
2014-11-03 13:35:00,28.29,28.31,28.27,28.28,69700.0,25.2162,25.234,25.1983,25.2073,69700.0
2014-11-03 13:40:00,28.28,28.29,28.24,28.26,91600.0,25.2073,25.2162,25.1716,25.1894,91600.0
2014-11-03 13:45:00,28.27,28.29,28.25,28.25,72000.0,25.1983,25.2162,25.1805,25.1805,72000.0
2014-11-03 13:50:00,28.26,28.29,28.23,28.26,58700.0,25.1894,25.2162,25.1627,25.1894,58700.0
2014-11-03 13:55:00,28.26,28.26,28.22,28.24,68300.0,25.1894,25.1894,25.1538,25.1716,68300.0
2014-11-03 14:00:00,28.25,28.26,28.22,28.23,86600.0,25.1805,25.1894,25.1538,25.1627,86600.0
2014-11-03 14:05:00,28.23,28.24,28.17,28.2,100200.0,25.1627,25.1716,25.1092,25.136,100200.0
2014-11-03 14:10:00,28.21,28.22,28.18,28.18,115600.0,25.1449,25.1538,25.1181,25.1181,115600.0
2014-11-03 14:15:00,28.19,28.21,28.15,28.17,124600.0,25.127,25.1449,25.0914,25.1092,124600.0
2014-11-03 14:20:00,28.16,28.17,28.1,28.11,115800.0,25.1003,25.1092,25.0468,25.0557,115800.0
2014-11-03 14:25:00,28.12,28.15,28.04,28.05,139000.0,25.0646,25.0914,24.9933,25.0023,139000.0
2014-11-03 14:30:00,28.06,28.07,27.97,27.99,176600.0,25.0112,25.0201,24.9309,24.9488,176600.0
2014-11-03 14:35:00,27.99,28.05,27.99,28.01,127900.0,24.9488,25.0023,24.9488,24.9666,127900.0
2014-11-03 14:40:00,28.01,28.04,27.97,28.01,132100.0,24.9666,24.9933,24.9309,24.9666,132100.0
2014-11-03 14:45:00,28.02,28.03,28.0,28.01,165700.0,24.9755,24.9844,24.9577,24.9666,165700.0
2014-11-03 14:50:00,28.01,28.02,27.96,27.97,176100.0,24.9666,24.9755,24.922,24.9309,176100.0
2014-11-03 14:55:00,27.96,27.98,27.94,27.96,136200.0,24.922,24.9399,24.9042,24.922,136200.0
2014-11-03 15:00:00,27.96,28.01,27.93,27.95,195600.0,24.922,24.9666,24.8953,24.9131,195600.0
2014-11-03 15:05:00,27.94,27.96,27.9,27.9,158500.0,24.9042,24.922,24.8685,24.8685,158500.0
2014-11-03 15:10:00,27.91,27.91,27.87,27.89,148500.0,24.8775,24.8775,24.8418,24.8596,148500.0
2014-11-03 15:15:00,27.89,27.9,27.85,27.86,191700.0,24.8596,24.8685,24.824,24.8329,191700.0
2014-11-03 15:20:00,27.85,27.87,27.83,27.85,165100.0,24.824,24.8418,24.8062,24.824,165100.0
2014-11-03 15:25:00,27.85,27.85,27.78,27.81,157500.0,24.824,24.824,24.7616,24.7883,157500.0
2014-11-03 15:30:00,27.81,27.86,27.81,27.83,146500.0,24.7883,24.8329,24.7883,24.8062,146500.0
2014-11-03 15:35:00,27.84,27.85,27.8,27.81,191900.0,24.8151,24.824,24.7794,24.7883,191900.0
2014-11-03 15:40:00,27.81,27.82,27.75,27.75,235700.0,24.7883,24.7972,24.7348,24.7348,235700.0
2014-11-03 15:45:00,27.76,27.78,27.75,27.76,448700.0,24.7438,24.7616,24.7348,24.7438,448700.0
2014-11-03 15:50:00,27.75,27.82,27.75,27.8,503000.0,24.7348,24.7972,24.7348,24.7794,503000.0
2014-11-03 15:55:00,27.8,27.81,27.78,27.81,916700.0,24.7794,24.7883,24.7616,24.7883,916700.0
2014-11-04 09:30:00,27.68,27.82,27.6,27.74,548900.0,24.6725,24.7972,24.6011,24.7259,548900.0
2014-11-04 09:35:00,27.73,27.77,27.65,27.69,209300.0,24.717,24.7527,24.6457,24.6814,209300.0
2014-11-04 09:40:00,27.69,27.74,27.64,27.72,162600.0,24.6814,24.7259,24.6368,24.7081,162600.0
2014-11-04 09:45:00,27.73,27.83,27.7,27.82,222600.0,24.717,24.8062,24.6903,24.7972,222600.0
2014-11-04 09:50:00,27.82,27.84,27.77,27.8,253500.0,24.7972,24.8151,24.7527,24.7794,253500.0
2014-11-04 09:55:00,27.8,27.83,27.71,27.71,177300.0,24.7794,24.8062,24.6992,24.6992,177300.0
2014-11-04 10:00:00,27.71,27.81,27.71,27.72,185600.0,24.6992,24.7883,24.6992,24.7081,185600.0
2014-11-04 10:05:00,27.71,27.77,27.69,27.77,146700.0,24.6992,24.7527,24.6814,24.7527,146700.0
2014-11-04 10:10:00,27.76,27.82,27.75,27.79,148500.0,24.7438,24.7972,24.7348,24.7705,148500.0
2014-11-04 10:15:00,27.78,27.81,27.74,27.8,164900.0,24.7616,24.7883,24.7259,24.7794,164900.0
2014-11-04 10:20:00,27.8,27.82,27.75,27.79,131100.0,24.7794,24.7972,24.7348,24.7705,131100.0
2014-11-04 10:25:00,27.78,27.83,27.75,27.81,190100.0,24.7616,24.8062,24.7348,24.7883,190100.0
2014-11-04 10:30:00,27.81,27.83,27.78,27.8,140000.0,24.7883,24.8062,24.7616,24.7794,140000.0
2014-11-04 10:35:00,27.8,27.87,27.79,27.82,157500.0,24.7794,24.8418,24.7705,24.7972,157500.0
2014-11-04 10:40:00,27.82,27.82,27.73,27.75,95900.0,24.7972,24.7972,24.717,24.7348,95900.0
2014-11-04 10:45:00,27.75,27.77,27.69,27.69,119600.0,24.7348,24.7527,24.6814,24.6814,119600.0
2014-11-04 10:50:00,27.7,27.77,27.69,27.77,141300.0,24.6903,24.7527,24.6814,24.7527,141300.0
2014-11-04 10:55:00,27.76,27.78,27.73,27.76,95100.0,24.7438,24.7616,24.717,24.7438,95100.0
2014-11-04 11:00:00,27.75,27.84,27.75,27.81,129000.0,24.7348,24.8151,24.7348,24.7883,129000.0
2014-11-04 11:05:00,27.82,27.87,27.82,27.85,93900.0,24.7972,24.8418,24.7972,24.824,93900.0
2014-11-04 11:10:00,27.85,27.92,27.83,27.9,242700.0,24.824,24.8864,24.8062,24.8685,242700.0
2014-11-04 11:15:00,27.89,28.01,27.89,27.99,201900.0,24.8596,24.9666,24.8596,24.9488,201900.0
2014-11-04 11:20:00,28.0,28.1,27.99,28.1,144500.0,24.9577,25.0468,24.9488,25.0468,144500.0
2014-11-04 11:25:00,28.1,28.14,28.04,28.05,175800.0,25.0468,25.0825,24.9933,25.0023,175800.0
2014-11-04 11:30:00,28.05,28.09,28.04,28.07,152200.0,25.0023,25.0379,24.9933,25.0201,152200.0
2014-11-04 11:35:00,28.07,28.09,28.01,28.04,149000.0,25.0201,25.0379,24.9666,24.9933,149000.0
2014-11-04 11:40:00,28.04,28.04,27.98,28.0,125700.0,24.9933,24.9933,24.9399,24.9577,125700.0
2014-11-04 11:45:00,28.0,28.0,27.93,27.96,115300.0,24.9577,24.9577,24.8953,24.922,115300.0
2014-11-04 11:50:00,27.95,27.97,27.88,27.9,104000.0,24.9131,24.9309,24.8507,24.8685,104000.0
2014-11-04 11:55:00,27.91,27.92,27.88,27.9,57200.0,24.8775,24.8864,24.8507,24.8685,57200.0
2014-11-04 12:00:00,27.9,27.96,27.88,27.94,92400.0,24.8685,24.922,24.8507,24.9042,92400.0
2014-11-04 12:05:00,27.94,27.96,27.92,27.94,73300.0,24.9042,24.922,24.8864,24.9042,73300.0
2014-11-04 12:10:00,27.94,27.95,27.9,27.93,63300.0,24.9042,24.9131,24.8685,24.8953,63300.0
2014-11-04 12:15:00,27.93,27.96,27.91,27.93,50400.0,24.8953,24.922,24.8775,24.8953,50400.0
2014-11-04 12:20:00,27.93,27.97,27.93,27.95,50600.0,24.8953,24.9309,24.8953,24.9131,50600.0
2014-11-04 12:25:00,27.95,27.97,27.93,27.95,69900.0,24.9131,24.9309,24.8953,24.9131,69900.0
2014-11-04 12:30:00,27.96,27.97,27.94,27.95,52500.0,24.922,24.9309,24.9042,24.9131,52500.0
2014-11-04 12:35:00,27.96,27.97,27.91,27.93,55900.0,24.922,24.9309,24.8775,24.8953,55900.0
2014-11-04 12:40:00,27.94,27.94,27.91,27.94,30200.0,24.9042,24.9042,24.8775,24.9042,30200.0
2014-11-04 12:45:00,27.94,27.95,27.9,27.91,72400.0,24.9042,24.9131,24.8685,24.8775,72400.0
2014-11-04 12:50:00,27.9,27.93,27.9,27.92,61600.0,24.8685,24.8953,24.8685,24.8864,61600.0
2014-11-04 12:55:00,27.91,27.97,27.89,27.95,88500.0,24.8775,24.9309,24.8596,24.9131,88500.0
2014-11-04 13:00:00,27.94,27.96,27.91,27.95,97100.0,24.9042,24.922,24.8775,24.9131,97100.0
2014-11-04 13:05:00,27.96,27.96,27.93,27.93,54000.0,24.922,24.922,24.8953,24.8953,54000.0
2014-11-04 13:10:00,27.94,27.96,27.93,27.95,92600.0,24.9042,24.922,24.8953,24.9131,92600.0
2014-11-04 13:15:00,27.95,27.96,27.89,27.89,49600.0,24.9131,24.922,24.8596,24.8596,49600.0
2014-11-04 13:20:00,27.88,27.89,27.85,27.85,57400.0,24.8507,24.8596,24.824,24.824,57400.0
2014-11-04 13:25:00,27.85,27.89,27.82,27.85,63200.0,24.824,24.8596,24.7972,24.824,63200.0
2014-11-04 13:30:00,27.85,27.88,27.84,27.88,119000.0,24.824,24.8507,24.8151,24.8507,119000.0
2014-11-04 13:35:00,27.89,27.9,27.88,27.88,53700.0,24.8596,24.8685,24.8507,24.8507,53700.0
2014-11-04 13:40:00,27.88,27.93,27.87,27.92,40300.0,24.8507,24.8953,24.8418,24.8864,40300.0
2014-11-04 13:45:00,27.92,27.93,27.89,27.92,33600.0,24.8864,24.8953,24.8596,24.8864,33600.0
2014-11-04 13:50:00,27.92,27.97,27.92,27.97,77900.0,24.8864,24.9309,24.8864,24.9309,77900.0
2014-11-04 13:55:00,27.96,28.0,27.96,27.97,52900.0,24.922,24.9577,24.922,24.9309,52900.0
2014-11-04 14:00:00,27.97,28.0,27.95,27.96,67900.0,24.9309,24.9577,24.9131,24.922,67900.0
2014-11-04 14:05:00,27.96,27.96,27.9,27.92,80000.0,24.922,24.922,24.8685,24.8864,80000.0
2014-11-04 14:10:00,27.91,27.96,27.91,27.95,62600.0,24.8775,24.922,24.8775,24.9131,62600.0
2014-11-04 14:15:00,27.95,27.96,27.91,27.92,53600.0,24.9131,24.922,24.8775,24.8864,53600.0
2014-11-04 14:20:00,27.91,27.93,27.83,27.83,91200.0,24.8775,24.8953,24.8062,24.8062,91200.0
2014-11-04 14:25:00,27.83,27.86,27.82,27.82,93700.0,24.8062,24.8329,24.7972,24.7972,93700.0
2014-11-04 14:30:00,27.83,27.85,27.82,27.83,122500.0,24.8062,24.824,24.7972,24.8062,122500.0
2014-11-04 14:35:00,27.83,27.89,27.83,27.86,71500.0,24.8062,24.8596,24.8062,24.8329,71500.0
2014-11-04 14:40:00,27.86,27.87,27.82,27.83,43400.0,24.8329,24.8418,24.7972,24.8062,43400.0
2014-11-04 14:45:00,27.83,27.85,27.81,27.83,42700.0,24.8062,24.824,24.7883,24.8062,42700.0
2014-11-04 14:50:00,27.82,27.86,27.82,27.84,57600.0,24.7972,24.8329,24.7972,24.8151,57600.0
2014-11-04 14:55:00,27.85,27.88,27.84,27.88,63400.0,24.824,24.8507,24.8151,24.8507,63400.0
2014-11-04 15:00:00,27.88,27.89,27.84,27.85,107900.0,24.8507,24.8596,24.8151,24.824,107900.0
2014-11-04 15:05:00,27.85,27.86,27.83,27.85,59700.0,24.824,24.8329,24.8062,24.824,59700.0
2014-11-04 15:10:00,27.84,27.85,27.78,27.78,176300.0,24.8151,24.824,24.7616,24.7616,176300.0
2014-11-04 15:15:00,27.77,27.83,27.76,27.82,145400.0,24.7527,24.8062,24.7438,24.7972,145400.0
2014-11-04 15:20:00,27.83,27.84,27.81,27.84,49100.0,24.8062,24.8151,24.7883,24.8151,49100.0
2014-11-04 15:25:00,27.84,27.85,27.78,27.82,133800.0,24.8151,24.824,24.7616,24.7972,133800.0
2014-11-04 15:30:00,27.81,27.82,27.78,27.79,96600.0,24.7883,24.7972,24.7616,24.7705,96600.0
2014-11-04 15:35:00,27.8,27.83,27.78,27.78,148700.0,24.7794,24.8062,24.7616,24.7616,148700.0
2014-11-04 15:40:00,27.78,27.82,27.77,27.79,144000.0,24.7616,24.7972,24.7527,24.7705,144000.0
2014-11-04 15:45:00,27.8,27.81,27.77,27.78,207500.0,24.7794,24.7883,24.7527,24.7616,207500.0
2014-11-04 15:50:00,27.78,27.81,27.78,27.8,286000.0,24.7616,24.7883,24.7616,24.7794,286000.0
2014-11-04 15:55:00,27.8,27.82,27.77,27.79,403800.0,24.7794,24.7972,24.7527,24.7705,403800.0
2014-11-05 09:30:00,27.72,27.82,27.57,27.57,442400.0,24.7081,24.7972,24.5744,24.5744,442400.0
2014-11-05 09:35:00,27.58,27.61,27.51,27.52,293100.0,24.5833,24.6101,24.5209,24.5298,293100.0
2014-11-05 09:40:00,27.52,27.58,27.5,27.5,163900.0,24.5298,24.5833,24.512,24.512,163900.0
2014-11-05 09:45:00,27.5,27.52,27.4,27.42,347900.0,24.512,24.5298,24.4229,24.4407,347900.0
2014-11-05 09:50:00,27.41,27.44,27.4,27.43,146400.0,24.4318,24.4585,24.4229,24.4496,146400.0
2014-11-05 09:55:00,27.43,27.45,27.4,27.45,110500.0,24.4496,24.4674,24.4229,24.4674,110500.0
2014-11-05 10:00:00,27.45,27.5,27.43,27.48,151300.0,24.4674,24.512,24.4496,24.4942,151300.0
2014-11-05 10:05:00,27.49,27.53,27.46,27.5,219200.0,24.5031,24.5388,24.4764,24.512,219200.0
2014-11-05 10:10:00,27.5,27.52,27.41,27.49,233700.0,24.512,24.5298,24.4318,24.5031,233700.0
2014-11-05 10:15:00,27.49,27.52,27.48,27.49,118200.0,24.5031,24.5298,24.4942,24.5031,118200.0
2014-11-05 10:20:00,27.49,27.5,27.46,27.47,63700.0,24.5031,24.512,24.4764,24.4853,63700.0
2014-11-05 10:25:00,27.48,27.53,27.45,27.52,185800.0,24.4942,24.5388,24.4674,24.5298,185800.0
2014-11-05 10:30:00,27.52,27.58,27.49,27.49,220600.0,24.5298,24.5833,24.5031,24.5031,220600.0
2014-11-05 10:35:00,27.5,27.56,27.49,27.56,105000.0,24.512,24.5655,24.5031,24.5655,105000.0
2014-11-05 10:40:00,27.56,27.64,27.53,27.6,221500.0,24.5655,24.6368,24.5388,24.6011,221500.0
2014-11-05 10:45:00,27.6,27.75,27.58,27.72,263600.0,24.6011,24.7348,24.5833,24.7081,263600.0
2014-11-05 10:50:00,27.71,27.76,27.68,27.71,157700.0,24.6992,24.7438,24.6725,24.6992,157700.0
2014-11-05 10:55:00,27.71,27.73,27.65,27.68,249200.0,24.6992,24.717,24.6457,24.6725,249200.0
2014-11-05 11:00:00,27.68,27.72,27.56,27.57,267700.0,24.6725,24.7081,24.5655,24.5744,267700.0
2014-11-05 11:05:00,27.57,27.57,27.45,27.51,308100.0,24.5744,24.5744,24.4674,24.5209,308100.0
2014-11-05 11:10:00,27.51,27.54,27.48,27.53,182400.0,24.5209,24.5477,24.4942,24.5388,182400.0
2014-11-05 11:15:00,27.53,27.56,27.5,27.54,155500.0,24.5388,24.5655,24.512,24.5477,155500.0
2014-11-05 11:20:00,27.54,27.58,27.53,27.57,135000.0,24.5477,24.5833,24.5388,24.5744,135000.0
2014-11-05 11:25:00,27.58,27.67,27.54,27.66,185800.0,24.5833,24.6635,24.5477,24.6546,185800.0
2014-11-05 11:30:00,27.66,27.75,27.62,27.65,176800.0,24.6546,24.7348,24.619,24.6457,176800.0
2014-11-05 11:35:00,27.64,27.69,27.61,27.61,117500.0,24.6368,24.6814,24.6101,24.6101,117500.0
2014-11-05 11:40:00,27.6,27.6,27.55,27.58,74900.0,24.6011,24.6011,24.5566,24.5833,74900.0
2014-11-05 11:45:00,27.58,27.6,27.54,27.58,66200.0,24.5833,24.6011,24.5477,24.5833,66200.0
2014-11-05 11:50:00,27.58,27.6,27.55,27.58,85600.0,24.5833,24.6011,24.5566,24.5833,85600.0
2014-11-05 11:55:00,27.58,27.64,27.58,27.64,151700.0,24.5833,24.6368,24.5833,24.6368,151700.0
2014-11-05 12:00:00,27.64,27.69,27.62,27.62,158100.0,24.6368,24.6814,24.619,24.619,158100.0
2014-11-05 12:05:00,27.62,27.68,27.62,27.65,99600.0,24.619,24.6725,24.619,24.6457,99600.0
2014-11-05 12:10:00,27.64,27.66,27.61,27.65,206700.0,24.6368,24.6546,24.6101,24.6457,206700.0
2014-11-05 12:15:00,27.65,27.66,27.62,27.64,34200.0,24.6457,24.6546,24.619,24.6368,34200.0
2014-11-05 12:20:00,27.65,27.66,27.63,27.64,225500.0,24.6457,24.6546,24.6279,24.6368,225500.0
2014-11-05 12:25:00,27.64,27.65,27.62,27.64,165300.0,24.6368,24.6457,24.619,24.6368,165300.0
2014-11-05 12:30:00,27.64,27.69,27.63,27.66,326900.0,24.6368,24.6814,24.6279,24.6546,326900.0
2014-11-05 12:35:00,27.66,27.72,27.65,27.68,166100.0,24.6546,24.7081,24.6457,24.6725,166100.0
2014-11-05 12:40:00,27.68,27.72,27.68,27.71,27600.0,24.6725,24.7081,24.6725,24.6992,27600.0
2014-11-05 12:45:00,27.72,27.74,27.66,27.67,76800.0,24.7081,24.7259,24.6546,24.6635,76800.0
2014-11-05 12:50:00,27.67,27.69,27.62,27.62,206300.0,24.6635,24.6814,24.619,24.619,206300.0
2014-11-05 12:55:00,27.62,27.63,27.58,27.58,101500.0,24.619,24.6279,24.5833,24.5833,101500.0
2014-11-05 13:00:00,27.58,27.6,27.53,27.53,130400.0,24.5833,24.6011,24.5388,24.5388,130400.0
2014-11-05 13:05:00,27.53,27.55,27.5,27.52,250800.0,24.5388,24.5566,24.512,24.5298,250800.0
2014-11-05 13:10:00,27.52,27.54,27.5,27.52,94900.0,24.5298,24.5477,24.512,24.5298,94900.0
2014-11-05 13:15:00,27.52,27.52,27.48,27.5,163500.0,24.5298,24.5298,24.4942,24.512,163500.0
2014-11-05 13:20:00,27.51,27.52,27.47,27.51,167300.0,24.5209,24.5298,24.4853,24.5209,167300.0
2014-11-05 13:25:00,27.51,27.52,27.47,27.47,192100.0,24.5209,24.5298,24.4853,24.4853,192100.0
2014-11-05 13:30:00,27.48,27.49,27.46,27.47,124000.0,24.4942,24.5031,24.4764,24.4853,124000.0
2014-11-05 13:35:00,27.48,27.49,27.41,27.41,134400.0,24.4942,24.5031,24.4318,24.4318,134400.0
2014-11-05 13:40:00,27.41,27.42,27.33,27.34,242600.0,24.4318,24.4407,24.3605,24.3694,242600.0
2014-11-05 13:45:00,27.34,27.37,27.32,27.35,174200.0,24.3694,24.3961,24.3516,24.3783,174200.0
2014-11-05 13:50:00,27.36,27.36,27.32,27.34,125500.0,24.3872,24.3872,24.3516,24.3694,125500.0
2014-11-05 13:55:00,27.34,27.35,27.32,27.34,140400.0,24.3694,24.3783,24.3516,24.3694,140400.0
2014-11-05 14:00:00,27.33,27.34,27.28,27.29,168400.0,24.3605,24.3694,24.3159,24.3248,168400.0
2014-11-05 14:05:00,27.29,27.29,27.25,27.25,144400.0,24.3248,24.3248,24.2892,24.2892,144400.0
2014-11-05 14:10:00,27.25,27.31,27.24,27.26,223200.0,24.2892,24.3427,24.2803,24.2981,223200.0
2014-11-05 14:15:00,27.26,27.27,27.21,27.21,216000.0,24.2981,24.307,24.2535,24.2535,216000.0
2014-11-05 14:20:00,27.22,27.22,27.18,27.18,213200.0,24.2624,24.2624,24.2268,24.2268,213200.0
2014-11-05 14:25:00,27.19,27.19,27.14,27.17,215100.0,24.2357,24.2357,24.1911,24.2179,215100.0
2014-11-05 14:30:00,27.17,27.18,27.13,27.15,227000.0,24.2179,24.2268,24.1822,24.2,227000.0
2014-11-05 14:35:00,27.15,27.16,27.11,27.12,219800.0,24.2,24.209,24.1644,24.1733,219800.0
2014-11-05 14:40:00,27.12,27.16,27.1,27.15,164100.0,24.1733,24.209,24.1555,24.2,164100.0
2014-11-05 14:45:00,27.15,27.16,27.11,27.12,128100.0,24.2,24.209,24.1644,24.1733,128100.0
2014-11-05 14:50:00,27.12,27.16,27.12,27.13,121500.0,24.1733,24.209,24.1733,24.1822,121500.0
2014-11-05 14:55:00,27.14,27.17,27.13,27.16,197700.0,24.1911,24.2179,24.1822,24.209,197700.0
2014-11-05 15:00:00,27.16,27.18,27.13,27.13,246400.0,24.209,24.2268,24.1822,24.1822,246400.0
2014-11-05 15:05:00,27.14,27.16,27.1,27.1,202100.0,24.1911,24.209,24.1555,24.1555,202100.0
2014-11-05 15:10:00,27.1,27.12,27.1,27.12,161500.0,24.1555,24.1733,24.1555,24.1733,161500.0
2014-11-05 15:15:00,27.12,27.18,27.11,27.18,150900.0,24.1733,24.2268,24.1644,24.2268,150900.0
2014-11-05 15:20:00,27.17,27.19,27.12,27.19,112400.0,24.2179,24.2357,24.1733,24.2357,112400.0
2014-11-05 15:25:00,27.19,27.2,27.17,27.18,104200.0,24.2357,24.2446,24.2179,24.2268,104200.0
2014-11-05 15:30:00,27.18,27.19,27.15,27.18,143700.0,24.2268,24.2357,24.2,24.2268,143700.0
2014-11-05 15:35:00,27.18,27.2,27.16,27.2,140500.0,24.2268,24.2446,24.209,24.2446,140500.0
2014-11-05 15:40:00,27.19,27.2,27.11,27.12,336900.0,24.2357,24.2446,24.1644,24.1733,336900.0
2014-11-05 15:45:00,27.12,27.15,27.1,27.14,364100.0,24.1733,24.2,24.1555,24.1911,364100.0
2014-11-05 15:50:00,27.15,27.18,27.14,27.16,411500.0,24.2,24.2268,24.1911,24.209,411500.0
2014-11-05 15:55:00,27.17,27.17,27.12,27.13,851100.0,24.2179,24.2179,24.1733,24.1822,851100.0
2014-11-06 09:30:00,27.21,27.27,27.07,27.27,314300.0,24.2535,24.307,24.1287,24.307,314300.0
2014-11-06 09:35:00,27.26,27.38,27.24,27.27,191800.0,24.2981,24.405,24.2803,24.307,191800.0
2014-11-06 09:40:00,27.28,27.37,27.21,27.37,209500.0,24.3159,24.3961,24.2535,24.3961,209500.0
2014-11-06 09:45:00,27.37,27.39,27.27,27.37,199900.0,24.3961,24.414,24.307,24.3961,199900.0
2014-11-06 09:50:00,27.37,27.46,27.32,27.45,231400.0,24.3961,24.4764,24.3516,24.4674,231400.0
2014-11-06 09:55:00,27.45,27.48,27.39,27.39,234800.0,24.4674,24.4942,24.414,24.414,234800.0
2014-11-06 10:00:00,27.38,27.43,27.25,27.32,338000.0,24.405,24.4496,24.2892,24.3516,338000.0
2014-11-06 10:05:00,27.32,27.43,27.3,27.41,145500.0,24.3516,24.4496,24.3337,24.4318,145500.0
2014-11-06 10:10:00,27.4,27.43,27.34,27.35,118200.0,24.4229,24.4496,24.3694,24.3783,118200.0
2014-11-06 10:15:00,27.35,27.39,27.28,27.37,131200.0,24.3783,24.414,24.3159,24.3961,131200.0
2014-11-06 10:20:00,27.38,27.48,27.38,27.46,112400.0,24.405,24.4942,24.405,24.4764,112400.0
2014-11-06 10:25:00,27.46,27.5,27.39,27.4,184800.0,24.4764,24.512,24.414,24.4229,184800.0
2014-11-06 10:30:00,27.4,27.41,27.36,27.37,181500.0,24.4229,24.4318,24.3872,24.3961,181500.0
2014-11-06 10:35:00,27.36,27.46,27.36,27.42,201300.0,24.3872,24.4764,24.3872,24.4407,201300.0
2014-11-06 10:40:00,27.42,27.48,27.39,27.48,133200.0,24.4407,24.4942,24.414,24.4942,133200.0
2014-11-06 10:45:00,27.49,27.5,27.44,27.45,187000.0,24.5031,24.512,24.4585,24.4674,187000.0
2014-11-06 10:50:00,27.45,27.46,27.41,27.43,89300.0,24.4674,24.4764,24.4318,24.4496,89300.0
2014-11-06 10:55:00,27.44,27.46,27.41,27.46,132700.0,24.4585,24.4764,24.4318,24.4764,132700.0
2014-11-06 11:00:00,27.45,27.54,27.45,27.54,125500.0,24.4674,24.5477,24.4674,24.5477,125500.0
2014-11-06 11:05:00,27.54,27.56,27.5,27.53,167400.0,24.5477,24.5655,24.512,24.5388,167400.0
2014-11-06 11:10:00,27.52,27.58,27.5,27.52,232100.0,24.5298,24.5833,24.512,24.5298,232100.0
2014-11-06 11:15:00,27.52,27.64,27.51,27.62,147100.0,24.5298,24.6368,24.5209,24.619,147100.0
2014-11-06 11:20:00,27.62,27.62,27.5,27.52,140100.0,24.619,24.619,24.512,24.5298,140100.0
2014-11-06 11:25:00,27.52,27.54,27.49,27.53,113900.0,24.5298,24.5477,24.5031,24.5388,113900.0
2014-11-06 11:30:00,27.52,27.57,27.49,27.54,116600.0,24.5298,24.5744,24.5031,24.5477,116600.0
2014-11-06 11:35:00,27.54,27.55,27.45,27.51,206900.0,24.5477,24.5566,24.4674,24.5209,206900.0
2014-11-06 11:40:00,27.51,27.61,27.51,27.61,270500.0,24.5209,24.6101,24.5209,24.6101,270500.0
2014-11-06 11:45:00,27.6,27.63,27.58,27.61,125300.0,24.6011,24.6279,24.5833,24.6101,125300.0
2014-11-06 11:50:00,27.6,27.61,27.56,27.57,133700.0,24.6011,24.6101,24.5655,24.5744,133700.0
2014-11-06 11:55:00,27.58,27.63,27.57,27.62,107700.0,24.5833,24.6279,24.5744,24.619,107700.0
2014-11-06 12:00:00,27.62,27.62,27.52,27.54,205500.0,24.619,24.619,24.5298,24.5477,205500.0
2014-11-06 12:05:00,27.54,27.55,27.46,27.48,125200.0,24.5477,24.5566,24.4764,24.4942,125200.0
2014-11-06 12:10:00,27.49,27.57,27.49,27.57,97100.0,24.5031,24.5744,24.5031,24.5744,97100.0
2014-11-06 12:15:00,27.56,27.6,27.5,27.59,80300.0,24.5655,24.6011,24.512,24.5922,80300.0
2014-11-06 12:20:00,27.59,27.61,27.54,27.6,73200.0,24.5922,24.6101,24.5477,24.6011,73200.0
2014-11-06 12:25:00,27.6,27.64,27.58,27.63,109200.0,24.6011,24.6368,24.5833,24.6279,109200.0
2014-11-06 12:30:00,27.64,27.66,27.62,27.65,115000.0,24.6368,24.6546,24.619,24.6457,115000.0
2014-11-06 12:35:00,27.65,27.65,27.6,27.61,59600.0,24.6457,24.6457,24.6011,24.6101,59600.0
2014-11-06 12:40:00,27.61,27.63,27.59,27.63,60100.0,24.6101,24.6279,24.5922,24.6279,60100.0
2014-11-06 12:45:00,27.62,27.65,27.62,27.65,41100.0,24.619,24.6457,24.619,24.6457,41100.0
2014-11-06 12:50:00,27.65,27.66,27.62,27.64,130600.0,24.6457,24.6546,24.619,24.6368,130600.0
2014-11-06 12:55:00,27.64,27.67,27.61,27.61,93700.0,24.6368,24.6635,24.6101,24.6101,93700.0
2014-11-06 13:00:00,27.61,27.66,27.61,27.63,67800.0,24.6101,24.6546,24.6101,24.6279,67800.0
2014-11-06 13:05:00,27.63,27.67,27.63,27.66,52300.0,24.6279,24.6635,24.6279,24.6546,52300.0
2014-11-06 13:10:00,27.65,27.66,27.61,27.66,206600.0,24.6457,24.6546,24.6101,24.6546,206600.0
2014-11-06 13:15:00,27.65,27.68,27.63,27.64,505600.0,24.6457,24.6725,24.6279,24.6368,505600.0
2014-11-06 13:20:00,27.64,27.67,27.63,27.66,158800.0,24.6368,24.6635,24.6279,24.6546,158800.0
2014-11-06 13:25:00,27.66,27.71,27.65,27.7,62300.0,24.6546,24.6992,24.6457,24.6903,62300.0
2014-11-06 13:30:00,27.71,27.72,27.7,27.71,57700.0,24.6992,24.7081,24.6903,24.6992,57700.0
2014-11-06 13:35:00,27.72,27.76,27.71,27.76,101300.0,24.7081,24.7438,24.6992,24.7438,101300.0
2014-11-06 13:40:00,27.76,27.78,27.73,27.77,99900.0,24.7438,24.7616,24.717,24.7527,99900.0
2014-11-06 13:45:00,27.77,27.78,27.7,27.72,65400.0,24.7527,24.7616,24.6903,24.7081,65400.0
2014-11-06 13:50:00,27.71,27.74,27.71,27.73,69400.0,24.6992,24.7259,24.6992,24.717,69400.0
2014-11-06 13:55:00,27.73,27.73,27.66,27.72,203000.0,24.717,24.717,24.6546,24.7081,203000.0
2014-11-06 14:00:00,27.72,27.72,27.66,27.69,77000.0,24.7081,24.7081,24.6546,24.6814,77000.0
2014-11-06 14:05:00,27.69,27.72,27.68,27.7,118000.0,24.6814,24.7081,24.6725,24.6903,118000.0
2014-11-06 14:10:00,27.7,27.73,27.68,27.71,88100.0,24.6903,24.717,24.6725,24.6992,88100.0
2014-11-06 14:15:00,27.7,27.7,27.65,27.68,98300.0,24.6903,24.6903,24.6457,24.6725,98300.0
2014-11-06 14:20:00,27.68,27.68,27.63,27.65,70000.0,24.6725,24.6725,24.6279,24.6457,70000.0
2014-11-06 14:25:00,27.66,27.68,27.64,27.64,59100.0,24.6546,24.6725,24.6368,24.6368,59100.0
2014-11-06 14:30:00,27.64,27.66,27.61,27.62,122900.0,24.6368,24.6546,24.6101,24.619,122900.0
2014-11-06 14:35:00,27.62,27.64,27.59,27.61,127500.0,24.619,24.6368,24.5922,24.6101,127500.0
2014-11-06 14:40:00,27.61,27.61,27.56,27.59,110000.0,24.6101,24.6101,24.5655,24.5922,110000.0
2014-11-06 14:45:00,27.59,27.6,27.57,27.58,158700.0,24.5922,24.6011,24.5744,24.5833,158700.0
2014-11-06 14:50:00,27.58,27.64,27.58,27.63,94000.0,24.5833,24.6368,24.5833,24.6279,94000.0
2014-11-06 14:55:00,27.64,27.64,27.59,27.6,114500.0,24.6368,24.6368,24.5922,24.6011,114500.0
2014-11-06 15:00:00,27.59,27.66,27.58,27.6,144600.0,24.5922,24.6546,24.5833,24.6011,144600.0
2014-11-06 15:05:00,27.6,27.6,27.53,27.53,147900.0,24.6011,24.6011,24.5388,24.5388,147900.0
2014-11-06 15:10:00,27.54,27.58,27.52,27.54,108600.0,24.5477,24.5833,24.5298,24.5477,108600.0
2014-11-06 15:15:00,27.54,27.6,27.53,27.59,75900.0,24.5477,24.6011,24.5388,24.5922,75900.0
2014-11-06 15:20:00,27.58,27.61,27.56,27.59,113800.0,24.5833,24.6101,24.5655,24.5922,113800.0
2014-11-06 15:25:00,27.6,27.6,27.54,27.54,170100.0,24.6011,24.6011,24.5477,24.5477,170100.0
2014-11-06 15:30:00,27.55,27.58,27.52,27.53,151100.0,24.5566,24.5833,24.5298,24.5388,151100.0
2014-11-06 15:35:00,27.53,27.57,27.51,27.57,200500.0,24.5388,24.5744,24.5209,24.5744,200500.0
2014-11-06 15:40:00,27.58,27.58,27.53,27.54,147600.0,24.5833,24.5833,24.5388,24.5477,147600.0
2014-11-06 15:45:00,27.53,27.56,27.53,27.55,243100.0,24.5388,24.5655,24.5388,24.5566,243100.0
2014-11-06 15:50:00,27.55,27.57,27.52,27.53,396400.0,24.5566,24.5744,24.5298,24.5388,396400.0
2014-11-06 15:55:00,27.53,27.58,27.51,27.57,573200.0,24.5388,24.5833,24.5209,24.5744,573200.0
2014-11-07 09:30:00,27.75,27.99,27.75,27.93,377000.0,24.7348,24.9488,24.7348,24.8953,377000.0
2014-11-07 09:35:00,27.93,28.08,27.85,28.06,374100.0,24.8953,25.029,24.824,25.0112,374100.0
2014-11-07 09:40:00,28.06,28.08,27.94,28.05,193000.0,25.0112,25.029,24.9042,25.0023,193000.0
2014-11-07 09:45:00,28.04,28.09,28.01,28.08,340900.0,24.9933,25.0379,24.9666,25.029,340900.0
2014-11-07 09:50:00,28.07,28.15,28.03,28.03,472200.0,25.0201,25.0914,24.9844,24.9844,472200.0
2014-11-07 09:55:00,28.04,28.12,28.03,28.05,281900.0,24.9933,25.0646,24.9844,25.0023,281900.0
2014-11-07 10:00:00,28.05,28.13,27.98,28.11,218200.0,25.0023,25.0736,24.9399,25.0557,218200.0
2014-11-07 10:05:00,28.13,28.22,28.12,28.21,226700.0,25.0736,25.1538,25.0646,25.1449,226700.0
2014-11-07 10:10:00,28.21,28.21,28.12,28.16,246400.0,25.1449,25.1449,25.0646,25.1003,246400.0
2014-11-07 10:15:00,28.15,28.15,28.05,28.1,138900.0,25.0914,25.0914,25.0023,25.0468,138900.0
2014-11-07 10:20:00,28.1,28.12,28.01,28.04,167500.0,25.0468,25.0646,24.9666,24.9933,167500.0
2014-11-07 10:25:00,28.04,28.06,28.0,28.0,151400.0,24.9933,25.0112,24.9577,24.9577,151400.0
2014-11-07 10:30:00,28.0,28.02,27.95,27.99,156600.0,24.9577,24.9755,24.9131,24.9488,156600.0
2014-11-07 10:35:00,27.99,28.06,27.98,28.05,124300.0,24.9488,25.0112,24.9399,25.0023,124300.0
2014-11-07 10:40:00,28.05,28.16,28.05,28.16,210500.0,25.0023,25.1003,25.0023,25.1003,210500.0
2014-11-07 10:45:00,28.15,28.21,28.14,28.17,350300.0,25.0914,25.1449,25.0825,25.1092,350300.0
2014-11-07 10:50:00,28.17,28.24,28.16,28.2,153000.0,25.1092,25.1716,25.1003,25.136,153000.0
2014-11-07 10:55:00,28.2,28.24,28.15,28.23,115700.0,25.136,25.1716,25.0914,25.1627,115700.0
2014-11-07 11:00:00,28.22,28.34,28.21,28.33,238400.0,25.1538,25.2607,25.1449,25.2518,238400.0
2014-11-07 11:05:00,28.33,28.33,28.27,28.29,159500.0,25.2518,25.2518,25.1983,25.2162,159500.0
2014-11-07 11:10:00,28.29,28.29,28.22,28.24,159700.0,25.2162,25.2162,25.1538,25.1716,159700.0
2014-11-07 11:15:00,28.24,28.26,28.21,28.26,119400.0,25.1716,25.1894,25.1449,25.1894,119400.0
2014-11-07 11:20:00,28.26,28.27,28.21,28.24,132900.0,25.1894,25.1983,25.1449,25.1716,132900.0
2014-11-07 11:25:00,28.23,28.25,28.22,28.22,149700.0,25.1627,25.1805,25.1538,25.1538,149700.0
2014-11-07 11:30:00,28.22,28.23,28.11,28.13,154600.0,25.1538,25.1627,25.0557,25.0736,154600.0
2014-11-07 11:35:00,28.13,28.16,28.11,28.16,135900.0,25.0736,25.1003,25.0557,25.1003,135900.0
2014-11-07 11:40:00,28.16,28.2,28.16,28.17,74100.0,25.1003,25.136,25.1003,25.1092,74100.0
2014-11-07 11:45:00,28.17,28.18,28.16,28.17,80800.0,25.1092,25.1181,25.1003,25.1092,80800.0
2014-11-07 11:50:00,28.17,28.2,28.15,28.17,85800.0,25.1092,25.136,25.0914,25.1092,85800.0
2014-11-07 11:55:00,28.17,28.27,28.17,28.23,144900.0,25.1092,25.1983,25.1092,25.1627,144900.0
2014-11-07 12:00:00,28.24,28.27,28.22,28.24,90700.0,25.1716,25.1983,25.1538,25.1716,90700.0
2014-11-07 12:05:00,28.24,28.28,28.21,28.24,113400.0,25.1716,25.2073,25.1449,25.1716,113400.0
2014-11-07 12:10:00,28.23,28.29,28.23,28.29,73600.0,25.1627,25.2162,25.1627,25.2162,73600.0
2014-11-07 12:15:00,28.28,28.29,28.25,28.27,95500.0,25.2073,25.2162,25.1805,25.1983,95500.0
2014-11-07 12:20:00,28.28,28.3,28.25,28.29,85300.0,25.2073,25.2251,25.1805,25.2162,85300.0
2014-11-07 12:25:00,28.3,28.31,28.26,28.31,64000.0,25.2251,25.234,25.1894,25.234,64000.0
2014-11-07 12:30:00,28.3,28.3,28.25,28.28,50600.0,25.2251,25.2251,25.1805,25.2073,50600.0
2014-11-07 12:35:00,28.28,28.29,28.25,28.27,67400.0,25.2073,25.2162,25.1805,25.1983,67400.0
2014-11-07 12:40:00,28.27,28.28,28.21,28.21,108200.0,25.1983,25.2073,25.1449,25.1449,108200.0
2014-11-07 12:45:00,28.21,28.28,28.21,28.28,111200.0,25.1449,25.2073,25.1449,25.2073,111200.0
2014-11-07 12:50:00,28.27,28.28,28.26,28.27,67200.0,25.1983,25.2073,25.1894,25.1983,67200.0
2014-11-07 12:55:00,28.27,28.3,28.25,28.29,150200.0,25.1983,25.2251,25.1805,25.2162,150200.0
2014-11-07 13:00:00,28.28,28.39,28.28,28.35,223200.0,25.2073,25.3053,25.2073,25.2697,223200.0
2014-11-07 13:05:00,28.35,28.37,28.31,28.32,83600.0,25.2697,25.2875,25.234,25.2429,83600.0
2014-11-07 13:10:00,28.33,28.33,28.27,28.32,110800.0,25.2518,25.2518,25.1983,25.2429,110800.0
2014-11-07 13:15:00,28.32,28.34,28.29,28.32,73100.0,25.2429,25.2607,25.2162,25.2429,73100.0
2014-11-07 13:20:00,28.32,28.32,28.21,28.21,89900.0,25.2429,25.2429,25.1449,25.1449,89900.0
2014-11-07 13:25:00,28.21,28.22,28.19,28.2,35100.0,25.1449,25.1538,25.127,25.136,35100.0
2014-11-07 13:30:00,28.2,28.26,28.2,28.25,48700.0,25.136,25.1894,25.136,25.1805,48700.0
2014-11-07 13:35:00,28.26,28.27,28.22,28.22,60000.0,25.1894,25.1983,25.1538,25.1538,60000.0
2014-11-07 13:40:00,28.23,28.24,28.2,28.21,38700.0,25.1627,25.1716,25.136,25.1449,38700.0
2014-11-07 13:45:00,28.21,28.3,28.21,28.29,86500.0,25.1449,25.2251,25.1449,25.2162,86500.0
2014-11-07 13:50:00,28.28,28.31,28.27,28.28,40400.0,25.2073,25.234,25.1983,25.2073,40400.0
2014-11-07 13:55:00,28.28,28.29,28.24,28.25,50700.0,25.2073,25.2162,25.1716,25.1805,50700.0
2014-11-07 14:00:00,28.25,28.28,28.22,28.26,53000.0,25.1805,25.2073,25.1538,25.1894,53000.0
2014-11-07 14:05:00,28.27,28.27,28.22,28.25,74400.0,25.1983,25.1983,25.1538,25.1805,74400.0
2014-11-07 14:10:00,28.24,28.29,28.22,28.22,177900.0,25.1716,25.2162,25.1538,25.1538,177900.0
2014-11-07 14:15:00,28.22,28.28,28.22,28.26,119800.0,25.1538,25.2073,25.1538,25.1894,119800.0
2014-11-07 14:20:00,28.26,28.27,28.23,28.26,182800.0,25.1894,25.1983,25.1627,25.1894,182800.0
2014-11-07 14:25:00,28.26,28.27,28.22,28.24,138200.0,25.1894,25.1983,25.1538,25.1716,138200.0
2014-11-07 14:30:00,28.25,28.25,28.21,28.22,166100.0,25.1805,25.1805,25.1449,25.1538,166100.0
2014-11-07 14:35:00,28.22,28.25,28.21,28.25,34100.0,25.1538,25.1805,25.1449,25.1805,34100.0
2014-11-07 14:40:00,28.25,28.25,28.22,28.23,42700.0,25.1805,25.1805,25.1538,25.1627,42700.0
2014-11-07 14:45:00,28.23,28.25,28.22,28.24,104700.0,25.1627,25.1805,25.1538,25.1716,104700.0
2014-11-07 14:50:00,28.24,28.24,28.2,28.2,62900.0,25.1716,25.1716,25.136,25.136,62900.0
2014-11-07 14:55:00,28.2,28.2,28.15,28.18,98000.0,25.136,25.136,25.0914,25.1181,98000.0
2014-11-07 15:00:00,28.18,28.2,28.17,28.18,47500.0,25.1181,25.136,25.1092,25.1181,47500.0
2014-11-07 15:05:00,28.19,28.2,28.16,28.17,59000.0,25.127,25.136,25.1003,25.1092,59000.0
2014-11-07 15:10:00,28.17,28.18,28.14,28.15,166900.0,25.1092,25.1181,25.0825,25.0914,166900.0
2014-11-07 15:15:00,28.15,28.15,28.12,28.14,105700.0,25.0914,25.0914,25.0646,25.0825,105700.0
2014-11-07 15:20:00,28.15,28.16,28.1,28.16,127500.0,25.0914,25.1003,25.0468,25.1003,127500.0
2014-11-07 15:25:00,28.16,28.16,28.07,28.08,100100.0,25.1003,25.1003,25.0201,25.029,100100.0
2014-11-07 15:30:00,28.09,28.13,28.09,28.11,127400.0,25.0379,25.0736,25.0379,25.0557,127400.0
2014-11-07 15:35:00,28.12,28.17,28.11,28.15,200500.0,25.0646,25.1092,25.0557,25.0914,200500.0
2014-11-07 15:40:00,28.16,28.21,28.15,28.2,124300.0,25.1003,25.1449,25.0914,25.136,124300.0
2014-11-07 15:45:00,28.21,28.23,28.18,28.21,301800.0,25.1449,25.1627,25.1181,25.1449,301800.0
2014-11-07 15:50:00,28.21,28.26,28.2,28.25,296100.0,25.1449,25.1894,25.136,25.1805,296100.0
2014-11-07 15:55:00,28.25,28.36,28.25,28.33,1303800.0,25.1805,25.2786,25.1805,25.2518,1303800.0
2014-11-10 09:30:00,28.39,28.55,28.38,28.51,268000.0,25.3053,25.4479,25.2964,25.4123,268000.0
2014-11-10 09:35:00,28.52,28.54,28.4,28.41,160200.0,25.4212,25.439,25.3142,25.3231,160200.0
2014-11-10 09:40:00,28.4,28.42,28.31,28.36,323500.0,25.3142,25.332,25.234,25.2786,323500.0
2014-11-10 09:45:00,28.35,28.39,28.32,28.34,307300.0,25.2697,25.3053,25.2429,25.2607,307300.0
2014-11-10 09:50:00,28.35,28.37,28.28,28.28,219100.0,25.2697,25.2875,25.2073,25.2073,219100.0
2014-11-10 09:55:00,28.28,28.35,28.27,28.31,276900.0,25.2073,25.2697,25.1983,25.234,276900.0
2014-11-10 10:00:00,28.31,28.33,28.25,28.26,265800.0,25.234,25.2518,25.1805,25.1894,265800.0
2014-11-10 10:05:00,28.26,28.3,28.23,28.28,262800.0,25.1894,25.2251,25.1627,25.2073,262800.0
2014-11-10 10:10:00,28.29,28.41,28.28,28.38,388600.0,25.2162,25.3231,25.2073,25.2964,388600.0
2014-11-10 10:15:00,28.38,28.41,28.3,28.3,176100.0,25.2964,25.3231,25.2251,25.2251,176100.0
2014-11-10 10:20:00,28.31,28.31,28.2,28.23,167400.0,25.234,25.234,25.136,25.1627,167400.0
2014-11-10 10:25:00,28.23,28.33,28.21,28.32,219800.0,25.1627,25.2518,25.1449,25.2429,219800.0
2014-11-10 10:30:00,28.32,28.35,28.3,28.3,298100.0,25.2429,25.2697,25.2251,25.2251,298100.0
2014-11-10 10:35:00,28.3,28.33,28.26,28.33,116100.0,25.2251,25.2518,25.1894,25.2518,116100.0
2014-11-10 10:40:00,28.34,28.39,28.32,28.39,76900.0,25.2607,25.3053,25.2429,25.3053,76900.0
2014-11-10 10:45:00,28.39,28.42,28.36,28.36,88000.0,25.3053,25.332,25.2786,25.2786,88000.0
2014-11-10 10:50:00,28.36,28.42,28.34,28.38,229300.0,25.2786,25.332,25.2607,25.2964,229300.0
2014-11-10 10:55:00,28.37,28.38,28.32,28.34,74900.0,25.2875,25.2964,25.2429,25.2607,74900.0
2014-11-10 11:00:00,28.34,28.35,28.28,28.28,104900.0,25.2607,25.2697,25.2073,25.2073,104900.0
2014-11-10 11:05:00,28.28,28.29,28.17,28.21,94100.0,25.2073,25.2162,25.1092,25.1449,94100.0
2014-11-10 11:10:00,28.2,28.28,28.2,28.25,136400.0,25.136,25.2073,25.136,25.1805,136400.0
2014-11-10 11:15:00,28.25,28.27,28.18,28.2,92000.0,25.1805,25.1983,25.1181,25.136,92000.0
2014-11-10 11:20:00,28.2,28.2,28.09,28.09,70100.0,25.136,25.136,25.0379,25.0379,70100.0
2014-11-10 11:25:00,28.09,28.14,28.09,28.13,86200.0,25.0379,25.0825,25.0379,25.0736,86200.0
2014-11-10 11:30:00,28.13,28.18,28.1,28.12,153400.0,25.0736,25.1181,25.0468,25.0646,153400.0
2014-11-10 11:35:00,28.12,28.12,28.04,28.08,130800.0,25.0646,25.0646,24.9933,25.029,130800.0
2014-11-10 11:40:00,28.08,28.1,28.06,28.07,57000.0,25.029,25.0468,25.0112,25.0201,57000.0
2014-11-10 11:45:00,28.07,28.09,28.07,28.08,35000.0,25.0201,25.0379,25.0201,25.029,35000.0
2014-11-10 11:50:00,28.09,28.11,28.06,28.06,76500.0,25.0379,25.0557,25.0112,25.0112,76500.0
2014-11-10 11:55:00,28.06,28.11,28.03,28.05,58100.0,25.0112,25.0557,24.9844,25.0023,58100.0
2014-11-10 12:00:00,28.06,28.06,28.02,28.04,57800.0,25.0112,25.0112,24.9755,24.9933,57800.0
2014-11-10 12:05:00,28.04,28.1,28.04,28.05,71900.0,24.9933,25.0468,24.9933,25.0023,71900.0
2014-11-10 12:10:00,28.05,28.09,28.04,28.07,52900.0,25.0023,25.0379,24.9933,25.0201,52900.0
2014-11-10 12:15:00,28.07,28.07,28.04,28.06,48200.0,25.0201,25.0201,24.9933,25.0112,48200.0
2014-11-10 12:20:00,28.07,28.1,28.06,28.1,34900.0,25.0201,25.0468,25.0112,25.0468,34900.0
2014-11-10 12:25:00,28.1,28.11,28.06,28.08,67400.0,25.0468,25.0557,25.0112,25.029,67400.0
2014-11-10 12:30:00,28.09,28.17,28.08,28.16,64700.0,25.0379,25.1092,25.029,25.1003,64700.0
2014-11-10 12:35:00,28.16,28.18,28.14,28.17,41200.0,25.1003,25.1181,25.0825,25.1092,41200.0
2014-11-10 12:40:00,28.17,28.19,28.15,28.17,69100.0,25.1092,25.127,25.0914,25.1092,69100.0
2014-11-10 12:45:00,28.16,28.18,28.15,28.17,51200.0,25.1003,25.1181,25.0914,25.1092,51200.0
2014-11-10 12:50:00,28.16,28.2,28.14,28.19,55000.0,25.1003,25.136,25.0825,25.127,55000.0
2014-11-10 12:55:00,28.2,28.23,28.18,28.23,116600.0,25.136,25.1627,25.1181,25.1627,116600.0
2014-11-10 13:00:00,28.22,28.22,28.17,28.18,60900.0,25.1538,25.1538,25.1092,25.1181,60900.0
2014-11-10 13:05:00,28.18,28.18,28.15,28.17,59200.0,25.1181,25.1181,25.0914,25.1092,59200.0
2014-11-10 13:10:00,28.17,28.17,28.11,28.11,46300.0,25.1092,25.1092,25.0557,25.0557,46300.0
2014-11-10 13:15:00,28.1,28.12,28.07,28.08,45600.0,25.0468,25.0646,25.0201,25.029,45600.0
2014-11-10 13:20:00,28.09,28.13,28.09,28.12,53300.0,25.0379,25.0736,25.0379,25.0646,53300.0
2014-11-10 13:25:00,28.12,28.15,28.1,28.12,42700.0,25.0646,25.0914,25.0468,25.0646,42700.0
2014-11-10 13:30:00,28.12,28.13,28.09,28.11,70600.0,25.0646,25.0736,25.0379,25.0557,70600.0
2014-11-10 13:35:00,28.1,28.11,28.07,28.07,49800.0,25.0468,25.0557,25.0201,25.0201,49800.0
2014-11-10 13:40:00,28.07,28.09,28.04,28.07,64700.0,25.0201,25.0379,24.9933,25.0201,64700.0
2014-11-10 13:45:00,28.08,28.09,28.06,28.08,74600.0,25.029,25.0379,25.0112,25.029,74600.0
2014-11-10 13:50:00,28.09,28.13,28.08,28.12,116200.0,25.0379,25.0736,25.029,25.0646,116200.0
2014-11-10 13:55:00,28.12,28.12,28.09,28.11,51800.0,25.0646,25.0646,25.0379,25.0557,51800.0
2014-11-10 14:00:00,28.1,28.11,28.08,28.1,49100.0,25.0468,25.0557,25.029,25.0468,49100.0
2014-11-10 14:05:00,28.1,28.11,28.08,28.09,75400.0,25.0468,25.0557,25.029,25.0379,75400.0
2014-11-10 14:10:00,28.08,28.13,28.08,28.12,87000.0,25.029,25.0736,25.029,25.0646,87000.0
2014-11-10 14:15:00,28.12,28.14,28.1,28.11,76500.0,25.0646,25.0825,25.0468,25.0557,76500.0
2014-11-10 14:20:00,28.11,28.12,28.07,28.11,73900.0,25.0557,25.0646,25.0201,25.0557,73900.0
2014-11-10 14:25:00,28.1,28.12,28.09,28.09,64000.0,25.0468,25.0646,25.0379,25.0379,64000.0
2014-11-10 14:30:00,28.09,28.1,28.02,28.03,107100.0,25.0379,25.0468,24.9755,24.9844,107100.0
2014-11-10 14:35:00,28.03,28.05,28.0,28.02,99200.0,24.9844,25.0023,24.9577,24.9755,99200.0
2014-11-10 14:40:00,28.02,28.05,28.01,28.01,68700.0,24.9755,25.0023,24.9666,24.9666,68700.0
2014-11-10 14:45:00,28.02,28.04,28.0,28.01,66600.0,24.9755,24.9933,24.9577,24.9666,66600.0
2014-11-10 14:50:00,28.01,28.04,28.0,28.02,77200.0,24.9666,24.9933,24.9577,24.9755,77200.0
2014-11-10 14:55:00,28.02,28.07,28.01,28.05,109800.0,24.9755,25.0201,24.9666,25.0023,109800.0
2014-11-10 15:00:00,28.04,28.05,28.01,28.04,89900.0,24.9933,25.0023,24.9666,24.9933,89900.0
2014-11-10 15:05:00,28.04,28.09,28.04,28.05,155600.0,24.9933,25.0379,24.9933,25.0023,155600.0
2014-11-10 15:10:00,28.05,28.06,28.03,28.06,75600.0,25.0023,25.0112,24.9844,25.0112,75600.0
2014-11-10 15:15:00,28.05,28.07,28.01,28.03,132800.0,25.0023,25.0201,24.9666,24.9844,132800.0
2014-11-10 15:20:00,28.03,28.06,28.03,28.06,107300.0,24.9844,25.0112,24.9844,25.0112,107300.0
2014-11-10 15:25:00,28.05,28.06,28.01,28.03,187000.0,25.0023,25.0112,24.9666,24.9844,187000.0
2014-11-10 15:30:00,28.03,28.04,28.0,28.01,125000.0,24.9844,24.9933,24.9577,24.9666,125000.0
2014-11-10 15:35:00,28.0,28.01,27.97,27.98,155800.0,24.9577,24.9666,24.9309,24.9399,155800.0
2014-11-10 15:40:00,27.98,27.99,27.96,27.96,159100.0,24.9399,24.9488,24.922,24.922,159100.0
2014-11-10 15:45:00,27.96,27.98,27.95,27.97,226900.0,24.922,24.9399,24.9131,24.9309,226900.0
2014-11-10 15:50:00,27.98,27.99,27.95,27.96,280600.0,24.9399,24.9488,24.9131,24.922,280600.0
2014-11-10 15:55:00,27.96,28.02,27.95,28.01,477400.0,24.922,24.9755,24.9131,24.9666,477400.0
2014-11-11 09:30:00,27.95,28.2,27.9,28.1,286900.0,24.9131,25.136,24.8685,25.0468,286900.0
2014-11-11 09:35:00,28.1,28.11,27.95,28.02,156100.0,25.0468,25.0557,24.9131,24.9755,156100.0
2014-11-11 09:40:00,28.01,28.01,27.92,27.97,93500.0,24.9666,24.9666,24.8864,24.9309,93500.0
2014-11-11 09:45:00,27.98,28.03,27.92,27.96,203600.0,24.9399,24.9844,24.8864,24.922,203600.0
2014-11-11 09:50:00,27.95,28.1,27.94,28.09,199100.0,24.9131,25.0468,24.9042,25.0379,199100.0
2014-11-11 09:55:00,28.09,28.13,28.07,28.08,365900.0,25.0379,25.0736,25.0201,25.029,365900.0
2014-11-11 10:00:00,28.09,28.17,28.08,28.08,186800.0,25.0379,25.1092,25.029,25.029,186800.0
2014-11-11 10:05:00,28.09,28.12,28.06,28.11,196000.0,25.0379,25.0646,25.0112,25.0557,196000.0
2014-11-11 10:10:00,28.11,28.15,28.1,28.1,158000.0,25.0557,25.0914,25.0468,25.0468,158000.0
2014-11-11 10:15:00,28.1,28.11,28.05,28.09,109200.0,25.0468,25.0557,25.0023,25.0379,109200.0
2014-11-11 10:20:00,28.1,28.11,28.02,28.09,103600.0,25.0468,25.0557,24.9755,25.0379,103600.0
2014-11-11 10:25:00,28.08,28.11,28.06,28.1,63600.0,25.029,25.0557,25.0112,25.0468,63600.0
2014-11-11 10:30:00,28.11,28.13,28.11,28.13,50900.0,25.0557,25.0736,25.0557,25.0736,50900.0
2014-11-11 10:35:00,28.13,28.13,28.08,28.08,87600.0,25.0736,25.0736,25.029,25.029,87600.0
2014-11-11 10:40:00,28.09,28.12,28.05,28.06,68400.0,25.0379,25.0646,25.0023,25.0112,68400.0
2014-11-11 10:45:00,28.07,28.1,28.03,28.07,60300.0,25.0201,25.0468,24.9844,25.0201,60300.0
2014-11-11 10:50:00,28.06,28.08,28.03,28.08,54500.0,25.0112,25.029,24.9844,25.029,54500.0
2014-11-11 10:55:00,28.08,28.11,28.05,28.09,65300.0,25.029,25.0557,25.0023,25.0379,65300.0
2014-11-11 11:00:00,28.09,28.12,28.04,28.04,111900.0,25.0379,25.0646,24.9933,24.9933,111900.0
2014-11-11 11:05:00,28.03,28.09,28.02,28.08,47500.0,24.9844,25.0379,24.9755,25.029,47500.0
2014-11-11 11:10:00,28.08,28.11,28.06,28.06,127600.0,25.029,25.0557,25.0112,25.0112,127600.0
2014-11-11 11:15:00,28.07,28.11,28.07,28.09,92500.0,25.0201,25.0557,25.0201,25.0379,92500.0
2014-11-11 11:20:00,28.09,28.14,28.08,28.12,54400.0,25.0379,25.0825,25.029,25.0646,54400.0
2014-11-11 11:25:00,28.13,28.17,28.1,28.13,199600.0,25.0736,25.1092,25.0468,25.0736,199600.0
2014-11-11 11:30:00,28.12,28.17,28.1,28.13,84600.0,25.0646,25.1092,25.0468,25.0736,84600.0
2014-11-11 11:35:00,28.14,28.14,28.1,28.11,87800.0,25.0825,25.0825,25.0468,25.0557,87800.0
2014-11-11 11:40:00,28.11,28.14,28.09,28.09,73500.0,25.0557,25.0825,25.0379,25.0379,73500.0
2014-11-11 11:45:00,28.09,28.09,28.05,28.08,56800.0,25.0379,25.0379,25.0023,25.029,56800.0
2014-11-11 11:50:00,28.08,28.09,28.04,28.08,79200.0,25.029,25.0379,24.9933,25.029,79200.0
2014-11-11 11:55:00,28.08,28.1,28.04,28.09,35800.0,25.029,25.0468,24.9933,25.0379,35800.0
2014-11-11 12:00:00,28.09,28.11,28.08,28.11,54800.0,25.0379,25.0557,25.029,25.0557,54800.0
2014-11-11 12:05:00,28.12,28.14,28.07,28.09,35300.0,25.0646,25.0825,25.0201,25.0379,35300.0
2014-11-11 12:10:00,28.09,28.11,28.08,28.08,25100.0,25.0379,25.0557,25.029,25.029,25100.0
2014-11-11 12:15:00,28.08,28.09,28.05,28.07,53600.0,25.029,25.0379,25.0023,25.0201,53600.0
2014-11-11 12:20:00,28.07,28.08,28.02,28.04,70800.0,25.0201,25.029,24.9755,24.9933,70800.0
2014-11-11 12:25:00,28.04,28.05,28.01,28.05,150400.0,24.9933,25.0023,24.9666,25.0023,150400.0
2014-11-11 12:30:00,28.05,28.05,28.02,28.04,70500.0,25.0023,25.0023,24.9755,24.9933,70500.0
2014-11-11 12:35:00,28.03,28.06,28.02,28.03,68100.0,24.9844,25.0112,24.9755,24.9844,68100.0
2014-11-11 12:40:00,28.03,28.07,28.03,28.06,37300.0,24.9844,25.0201,24.9844,25.0112,37300.0
2014-11-11 12:45:00,28.06,28.08,28.02,28.02,75400.0,25.0112,25.029,24.9755,24.9755,75400.0
2014-11-11 12:50:00,28.02,28.09,28.01,28.08,115700.0,24.9755,25.0379,24.9666,25.029,115700.0
2014-11-11 12:55:00,28.07,28.11,28.07,28.11,78100.0,25.0201,25.0557,25.0201,25.0557,78100.0
2014-11-11 13:00:00,28.11,28.12,28.09,28.11,59200.0,25.0557,25.0646,25.0379,25.0557,59200.0
2014-11-11 13:05:00,28.12,28.17,28.11,28.17,59600.0,25.0646,25.1092,25.0557,25.1092,59600.0
2014-11-11 13:10:00,28.17,28.17,28.11,28.15,63700.0,25.1092,25.1092,25.0557,25.0914,63700.0
2014-11-11 13:15:00,28.15,28.15,28.11,28.15,39200.0,25.0914,25.0914,25.0557,25.0914,39200.0
2014-11-11 13:20:00,28.15,28.17,28.14,28.16,57500.0,25.0914,25.1092,25.0825,25.1003,57500.0
2014-11-11 13:25:00,28.17,28.18,28.16,28.18,27800.0,25.1092,25.1181,25.1003,25.1181,27800.0
2014-11-11 13:30:00,28.18,28.19,28.15,28.19,73200.0,25.1181,25.127,25.0914,25.127,73200.0
2014-11-11 13:35:00,28.19,28.25,28.19,28.21,122700.0,25.127,25.1805,25.127,25.1449,122700.0
2014-11-11 13:40:00,28.22,28.22,28.18,28.2,109200.0,25.1538,25.1538,25.1181,25.136,109200.0
2014-11-11 13:45:00,28.21,28.25,28.2,28.25,79000.0,25.1449,25.1805,25.136,25.1805,79000.0
2014-11-11 13:50:00,28.24,28.26,28.23,28.25,161100.0,25.1716,25.1894,25.1627,25.1805,161100.0
2014-11-11 13:55:00,28.24,28.27,28.24,28.26,100300.0,25.1716,25.1983,25.1716,25.1894,100300.0
2014-11-11 14:00:00,28.26,28.34,28.25,28.33,138800.0,25.1894,25.2607,25.1805,25.2518,138800.0
2014-11-11 14:05:00,28.34,28.41,28.34,28.4,131900.0,25.2607,25.3231,25.2607,25.3142,131900.0
2014-11-11 14:10:00,28.41,28.41,28.34,28.38,102700.0,25.3231,25.3231,25.2607,25.2964,102700.0
2014-11-11 14:15:00,28.38,28.4,28.37,28.39,94700.0,25.2964,25.3142,25.2875,25.3053,94700.0
2014-11-11 14:20:00,28.39,28.4,28.38,28.4,71500.0,25.3053,25.3142,25.2964,25.3142,71500.0
2014-11-11 14:25:00,28.4,28.41,28.37,28.4,79500.0,25.3142,25.3231,25.2875,25.3142,79500.0
2014-11-11 14:30:00,28.4,28.41,28.38,28.39,78000.0,25.3142,25.3231,25.2964,25.3053,78000.0
2014-11-11 14:35:00,28.38,28.4,28.36,28.4,77600.0,25.2964,25.3142,25.2786,25.3142,77600.0
2014-11-11 14:40:00,28.4,28.41,28.37,28.38,183600.0,25.3142,25.3231,25.2875,25.2964,183600.0
2014-11-11 14:45:00,28.39,28.44,28.38,28.43,122700.0,25.3053,25.3499,25.2964,25.341,122700.0
2014-11-11 14:50:00,28.42,28.43,28.4,28.41,66600.0,25.332,25.341,25.3142,25.3231,66600.0
2014-11-11 14:55:00,28.42,28.42,28.38,28.4,104200.0,25.332,25.332,25.2964,25.3142,104200.0
2014-11-11 15:00:00,28.41,28.41,28.37,28.38,81700.0,25.3231,25.3231,25.2875,25.2964,81700.0
2014-11-11 15:05:00,28.38,28.41,28.36,28.38,225000.0,25.2964,25.3231,25.2786,25.2964,225000.0
2014-11-11 15:10:00,28.38,28.39,28.37,28.39,41700.0,25.2964,25.3053,25.2875,25.3053,41700.0
2014-11-11 15:15:00,28.39,28.44,28.38,28.44,158200.0,25.3053,25.3499,25.2964,25.3499,158200.0
2014-11-11 15:20:00,28.44,28.47,28.42,28.45,184200.0,25.3499,25.3766,25.332,25.3588,184200.0
2014-11-11 15:25:00,28.45,28.49,28.43,28.48,173500.0,25.3588,25.3944,25.341,25.3855,173500.0
2014-11-11 15:30:00,28.48,28.51,28.47,28.49,238900.0,25.3855,25.4123,25.3766,25.3944,238900.0
2014-11-11 15:35:00,28.49,28.51,28.44,28.44,263000.0,25.3944,25.4123,25.3499,25.3499,263000.0
2014-11-11 15:40:00,28.44,28.49,28.43,28.48,177400.0,25.3499,25.3944,25.341,25.3855,177400.0
2014-11-11 15:45:00,28.47,28.48,28.44,28.45,244300.0,25.3766,25.3855,25.3499,25.3588,244300.0
2014-11-11 15:50:00,28.46,28.46,28.44,28.44,165200.0,25.3677,25.3677,25.3499,25.3499,165200.0
2014-11-11 15:55:00,28.45,28.45,28.41,28.44,541000.0,25.3588,25.3588,25.3231,25.3499,541000.0
2014-11-12 09:30:00,28.48,28.62,28.48,28.57,303500.0,25.3855,25.5103,25.3855,25.4657,303500.0
2014-11-12 09:35:00,28.57,28.71,28.5,28.67,281100.0,25.4657,25.5905,25.4034,25.5549,281100.0
2014-11-12 09:40:00,28.66,28.67,28.57,28.59,198400.0,25.546,25.5549,25.4657,25.4836,198400.0
2014-11-12 09:45:00,28.59,28.6,28.54,28.59,132700.0,25.4836,25.4925,25.439,25.4836,132700.0
2014-11-12 09:50:00,28.59,28.61,28.57,28.6,110900.0,25.4836,25.5014,25.4657,25.4925,110900.0
2014-11-12 09:55:00,28.6,28.62,28.59,28.62,63800.0,25.4925,25.5103,25.4836,25.5103,63800.0
2014-11-12 10:00:00,28.62,28.66,28.58,28.6,171800.0,25.5103,25.546,25.4747,25.4925,171800.0
2014-11-12 10:05:00,28.61,28.7,28.6,28.7,184700.0,25.5014,25.5816,25.4925,25.5816,184700.0
2014-11-12 10:10:00,28.7,28.78,28.69,28.73,240000.0,25.5816,25.6529,25.5727,25.6084,240000.0
2014-11-12 10:15:00,28.73,28.78,28.72,28.77,147700.0,25.6084,25.6529,25.5995,25.644,147700.0
2014-11-12 10:20:00,28.78,28.86,28.78,28.86,143600.0,25.6529,25.7242,25.6529,25.7242,143600.0
2014-11-12 10:25:00,28.86,28.98,28.84,28.95,440600.0,25.7242,25.8312,25.7064,25.8045,440600.0
2014-11-12 10:30:00,28.94,28.96,28.84,28.84,320600.0,25.7955,25.8134,25.7064,25.7064,320600.0
2014-11-12 10:35:00,28.85,28.92,28.82,28.89,221200.0,25.7153,25.7777,25.6886,25.751,221200.0
2014-11-12 10:40:00,28.89,28.93,28.84,28.87,95500.0,25.751,25.7866,25.7064,25.7332,95500.0
2014-11-12 10:45:00,28.87,28.9,28.82,28.82,86100.0,25.7332,25.7599,25.6886,25.6886,86100.0
2014-11-12 10:50:00,28.82,28.83,28.76,28.77,174400.0,25.6886,25.6975,25.6351,25.644,174400.0
2014-11-12 10:55:00,28.77,28.78,28.71,28.72,166500.0,25.644,25.6529,25.5905,25.5995,166500.0
2014-11-12 11:00:00,28.73,28.74,28.63,28.68,349600.0,25.6084,25.6173,25.5192,25.5638,349600.0
2014-11-12 11:05:00,28.68,28.69,28.65,28.66,106500.0,25.5638,25.5727,25.5371,25.546,106500.0
2014-11-12 11:10:00,28.65,28.66,28.57,28.57,80200.0,25.5371,25.546,25.4657,25.4657,80200.0
2014-11-12 11:15:00,28.58,28.61,28.54,28.56,91800.0,25.4747,25.5014,25.439,25.4568,91800.0
2014-11-12 11:20:00,28.56,28.64,28.56,28.63,91000.0,25.4568,25.5281,25.4568,25.5192,91000.0
2014-11-12 11:25:00,28.63,28.65,28.61,28.63,94000.0,25.5192,25.5371,25.5014,25.5192,94000.0
2014-11-12 11:30:00,28.63,28.63,28.55,28.58,113600.0,25.5192,25.5192,25.4479,25.4747,113600.0
2014-11-12 11:35:00,28.57,28.66,28.57,28.64,188400.0,25.4657,25.546,25.4657,25.5281,188400.0
2014-11-12 11:40:00,28.64,28.67,28.61,28.61,193200.0,25.5281,25.5549,25.5014,25.5014,193200.0
2014-11-12 11:45:00,28.61,28.63,28.59,28.6,105100.0,25.5014,25.5192,25.4836,25.4925,105100.0
2014-11-12 11:50:00,28.6,28.6,28.57,28.58,78900.0,25.4925,25.4925,25.4657,25.4747,78900.0
2014-11-12 11:55:00,28.58,28.6,28.54,28.55,100600.0,25.4747,25.4925,25.439,25.4479,100600.0
2014-11-12 12:00:00,28.54,28.56,28.51,28.51,66400.0,25.439,25.4568,25.4123,25.4123,66400.0
2014-11-12 12:05:00,28.51,28.58,28.48,28.48,224000.0,25.4123,25.4747,25.3855,25.3855,224000.0
2014-11-12 12:10:00,28.48,28.51,28.46,28.49,90000.0,25.3855,25.4123,25.3677,25.3944,90000.0
2014-11-12 12:15:00,28.49,28.53,28.48,28.51,68600.0,25.3944,25.4301,25.3855,25.4123,68600.0
2014-11-12 12:20:00,28.52,28.54,28.49,28.53,81100.0,25.4212,25.439,25.3944,25.4301,81100.0
2014-11-12 12:25:00,28.53,28.59,28.53,28.56,44100.0,25.4301,25.4836,25.4301,25.4568,44100.0
2014-11-12 12:30:00,28.56,28.58,28.54,28.54,52900.0,25.4568,25.4747,25.439,25.439,52900.0
2014-11-12 12:35:00,28.55,28.56,28.5,28.51,145800.0,25.4479,25.4568,25.4034,25.4123,145800.0
2014-11-12 12:40:00,28.51,28.53,28.49,28.52,45500.0,25.4123,25.4301,25.3944,25.4212,45500.0
2014-11-12 12:45:00,28.51,28.55,28.49,28.55,60000.0,25.4123,25.4479,25.3944,25.4479,60000.0
2014-11-12 12:50:00,28.55,28.57,28.52,28.53,69000.0,25.4479,25.4657,25.4212,25.4301,69000.0
2014-11-12 12:55:00,28.53,28.54,28.49,28.51,92700.0,25.4301,25.439,25.3944,25.4123,92700.0
2014-11-12 13:00:00,28.51,28.53,28.49,28.51,87400.0,25.4123,25.4301,25.3944,25.4123,87400.0
2014-11-12 13:05:00,28.5,28.53,28.49,28.49,76300.0,25.4034,25.4301,25.3944,25.3944,76300.0
2014-11-12 13:10:00,28.49,28.51,28.45,28.46,64700.0,25.3944,25.4123,25.3588,25.3677,64700.0
2014-11-12 13:15:00,28.45,28.47,28.42,28.43,116900.0,25.3588,25.3766,25.332,25.341,116900.0
2014-11-12 13:20:00,28.43,28.44,28.4,28.43,96800.0,25.341,25.3499,25.3142,25.341,96800.0
2014-11-12 13:25:00,28.43,28.48,28.41,28.47,78200.0,25.341,25.3855,25.3231,25.3766,78200.0
2014-11-12 13:30:00,28.47,28.49,28.46,28.49,116000.0,25.3766,25.3944,25.3677,25.3944,116000.0
2014-11-12 13:35:00,28.49,28.51,28.46,28.48,128800.0,25.3944,25.4123,25.3677,25.3855,128800.0
2014-11-12 13:40:00,28.48,28.5,28.46,28.48,56100.0,25.3855,25.4034,25.3677,25.3855,56100.0
2014-11-12 13:45:00,28.47,28.48,28.41,28.41,153900.0,25.3766,25.3855,25.3231,25.3231,153900.0
2014-11-12 13:50:00,28.41,28.44,28.4,28.43,61300.0,25.3231,25.3499,25.3142,25.341,61300.0
2014-11-12 13:55:00,28.44,28.49,28.43,28.48,83900.0,25.3499,25.3944,25.341,25.3855,83900.0
2014-11-12 14:00:00,28.49,28.55,28.48,28.54,125600.0,25.3944,25.4479,25.3855,25.439,125600.0
2014-11-12 14:05:00,28.54,28.57,28.53,28.56,114400.0,25.439,25.4657,25.4301,25.4568,114400.0
2014-11-12 14:10:00,28.56,28.57,28.53,28.54,127200.0,25.4568,25.4657,25.4301,25.439,127200.0
2014-11-12 14:15:00,28.54,28.59,28.52,28.59,55100.0,25.439,25.4836,25.4212,25.4836,55100.0
2014-11-12 14:20:00,28.59,28.6,28.53,28.55,91100.0,25.4836,25.4925,25.4301,25.4479,91100.0
2014-11-12 14:25:00,28.54,28.58,28.54,28.55,48100.0,25.439,25.4747,25.439,25.4479,48100.0
2014-11-12 14:30:00,28.56,28.57,28.51,28.53,88000.0,25.4568,25.4657,25.4123,25.4301,88000.0
2014-11-12 14:35:00,28.53,28.6,28.52,28.6,99000.0,25.4301,25.4925,25.4212,25.4925,99000.0
2014-11-12 14:40:00,28.6,28.6,28.54,28.55,184000.0,25.4925,25.4925,25.439,25.4479,184000.0
2014-11-12 14:45:00,28.55,28.55,28.49,28.5,94600.0,25.4479,25.4479,25.3944,25.4034,94600.0
2014-11-12 14:50:00,28.5,28.54,28.5,28.52,98000.0,25.4034,25.439,25.4034,25.4212,98000.0
2014-11-12 14:55:00,28.51,28.52,28.46,28.5,99100.0,25.4123,25.4212,25.3677,25.4034,99100.0
2014-11-12 15:00:00,28.49,28.51,28.47,28.51,64900.0,25.3944,25.4123,25.3766,25.4123,64900.0
2014-11-12 15:05:00,28.5,28.55,28.48,28.54,67900.0,25.4034,25.4479,25.3855,25.439,67900.0
2014-11-12 15:10:00,28.54,28.55,28.51,28.54,86500.0,25.439,25.4479,25.4123,25.439,86500.0
2014-11-12 15:15:00,28.55,28.55,28.5,28.53,76000.0,25.4479,25.4479,25.4034,25.4301,76000.0
2014-11-12 15:20:00,28.53,28.55,28.51,28.52,84100.0,25.4301,25.4479,25.4123,25.4212,84100.0
2014-11-12 15:25:00,28.52,28.54,28.51,28.53,122900.0,25.4212,25.439,25.4123,25.4301,122900.0
2014-11-12 15:30:00,28.53,28.54,28.49,28.49,117900.0,25.4301,25.439,25.3944,25.3944,117900.0
2014-11-12 15:35:00,28.49,28.5,28.48,28.48,121800.0,25.3944,25.4034,25.3855,25.3855,121800.0
2014-11-12 15:40:00,28.48,28.55,28.48,28.53,235000.0,25.3855,25.4479,25.3855,25.4301,235000.0
2014-11-12 15:45:00,28.54,28.55,28.48,28.55,230400.0,25.439,25.4479,25.3855,25.4479,230400.0
2014-11-12 15:50:00,28.55,28.57,28.5,28.56,443400.0,25.4479,25.4657,25.4034,25.4568,443400.0
2014-11-12 15:55:00,28.56,28.57,28.55,28.55,390900.0,25.4568,25.4657,25.4479,25.4479,390900.0
2014-11-13 09:30:00,28.61,28.71,28.57,28.68,188000.0,25.5014,25.5905,25.4657,25.5638,188000.0
2014-11-13 09:35:00,28.68,28.71,28.59,28.61,92900.0,25.5638,25.5905,25.4836,25.5014,92900.0
2014-11-13 09:40:00,28.61,28.61,28.49,28.49,161700.0,25.5014,25.5014,25.3944,25.3944,161700.0
2014-11-13 09:45:00,28.49,28.5,28.4,28.5,135800.0,25.3944,25.4034,25.3142,25.4034,135800.0
2014-11-13 09:50:00,28.49,28.52,28.44,28.49,78500.0,25.3944,25.4212,25.3499,25.3944,78500.0
2014-11-13 09:55:00,28.48,28.54,28.48,28.5,83000.0,25.3855,25.439,25.3855,25.4034,83000.0
2014-11-13 10:00:00,28.5,28.5,28.43,28.45,89400.0,25.4034,25.4034,25.341,25.3588,89400.0
2014-11-13 10:05:00,28.45,28.46,28.4,28.44,76000.0,25.3588,25.3677,25.3142,25.3499,76000.0
2014-11-13 10:10:00,28.44,28.46,28.42,28.42,88400.0,25.3499,25.3677,25.332,25.332,88400.0
2014-11-13 10:15:00,28.41,28.51,28.41,28.5,73300.0,25.3231,25.4123,25.3231,25.4034,73300.0
2014-11-13 10:20:00,28.5,28.52,28.48,28.52,71800.0,25.4034,25.4212,25.3855,25.4212,71800.0
2014-11-13 10:25:00,28.52,28.56,28.49,28.5,107700.0,25.4212,25.4568,25.3944,25.4034,107700.0
2014-11-13 10:30:00,28.5,28.52,28.44,28.45,167400.0,25.4034,25.4212,25.3499,25.3588,167400.0
2014-11-13 10:35:00,28.45,28.46,28.42,28.42,69500.0,25.3588,25.3677,25.332,25.332,69500.0
2014-11-13 10:40:00,28.41,28.42,28.34,28.35,169200.0,25.3231,25.332,25.2607,25.2697,169200.0
2014-11-13 10:45:00,28.35,28.38,28.33,28.37,75800.0,25.2697,25.2964,25.2518,25.2875,75800.0
2014-11-13 10:50:00,28.37,28.38,28.34,28.36,89500.0,25.2875,25.2964,25.2607,25.2786,89500.0
2014-11-13 10:55:00,28.37,28.37,28.34,28.35,252400.0,25.2875,25.2875,25.2607,25.2697,252400.0
2014-11-13 11:00:00,28.35,28.35,28.27,28.27,209400.0,25.2697,25.2697,25.1983,25.1983,209400.0
2014-11-13 11:05:00,28.28,28.28,28.25,28.27,108900.0,25.2073,25.2073,25.1805,25.1983,108900.0
2014-11-13 11:10:00,28.27,28.29,28.25,28.26,70100.0,25.1983,25.2162,25.1805,25.1894,70100.0
2014-11-13 11:15:00,28.26,28.32,28.26,28.32,98800.0,25.1894,25.2429,25.1894,25.2429,98800.0
2014-11-13 11:20:00,28.32,28.33,28.26,28.27,121400.0,25.2429,25.2518,25.1894,25.1983,121400.0
2014-11-13 11:25:00,28.27,28.27,28.22,28.23,102000.0,25.1983,25.1983,25.1538,25.1627,102000.0
2014-11-13 11:30:00,28.22,28.23,28.14,28.14,295700.0,25.1538,25.1627,25.0825,25.0825,295700.0
2014-11-13 11:35:00,28.14,28.19,28.13,28.17,98900.0,25.0825,25.127,25.0736,25.1092,98900.0
2014-11-13 11:40:00,28.17,28.19,28.14,28.18,79900.0,25.1092,25.127,25.0825,25.1181,79900.0
2014-11-13 11:45:00,28.18,28.18,28.07,28.11,207300.0,25.1181,25.1181,25.0201,25.0557,207300.0
2014-11-13 11:50:00,28.11,28.14,28.1,28.13,73900.0,25.0557,25.0825,25.0468,25.0736,73900.0
2014-11-13 11:55:00,28.14,28.19,28.12,28.19,129400.0,25.0825,25.127,25.0646,25.127,129400.0
2014-11-13 12:00:00,28.19,28.22,28.15,28.15,94600.0,25.127,25.1538,25.0914,25.0914,94600.0
2014-11-13 12:05:00,28.16,28.16,28.13,28.14,83400.0,25.1003,25.1003,25.0736,25.0825,83400.0
2014-11-13 12:10:00,28.13,28.15,28.11,28.13,88900.0,25.0736,25.0914,25.0557,25.0736,88900.0
2014-11-13 12:15:00,28.14,28.17,28.08,28.08,109400.0,25.0825,25.1092,25.029,25.029,109400.0
2014-11-13 12:20:00,28.09,28.1,28.07,28.07,74600.0,25.0379,25.0468,25.0201,25.0201,74600.0
2014-11-13 12:25:00,28.07,28.09,28.06,28.08,73300.0,25.0201,25.0379,25.0112,25.029,73300.0
2014-11-13 12:30:00,28.08,28.13,28.07,28.1,69800.0,25.029,25.0736,25.0201,25.0468,69800.0
2014-11-13 12:35:00,28.1,28.12,28.08,28.11,82100.0,25.0468,25.0646,25.029,25.0557,82100.0
2014-11-13 12:40:00,28.1,28.12,28.05,28.07,116100.0,25.0468,25.0646,25.0023,25.0201,116100.0
2014-11-13 12:45:00,28.07,28.11,28.06,28.11,119600.0,25.0201,25.0557,25.0112,25.0557,119600.0
2014-11-13 12:50:00,28.12,28.14,28.12,28.12,41600.0,25.0646,25.0825,25.0646,25.0646,41600.0
2014-11-13 12:55:00,28.12,28.12,28.08,28.08,69900.0,25.0646,25.0646,25.029,25.029,69900.0
2014-11-13 13:00:00,28.08,28.1,28.07,28.09,104600.0,25.029,25.0468,25.0201,25.0379,104600.0
2014-11-13 13:05:00,28.09,28.09,28.05,28.06,95100.0,25.0379,25.0379,25.0023,25.0112,95100.0
2014-11-13 13:10:00,28.06,28.09,28.04,28.05,232800.0,25.0112,25.0379,24.9933,25.0023,232800.0
2014-11-13 13:15:00,28.05,28.09,28.05,28.08,112300.0,25.0023,25.0379,25.0023,25.029,112300.0
2014-11-13 13:20:00,28.08,28.11,28.06,28.08,88900.0,25.029,25.0557,25.0112,25.029,88900.0
2014-11-13 13:25:00,28.08,28.12,28.08,28.09,124200.0,25.029,25.0646,25.029,25.0379,124200.0
2014-11-13 13:30:00,28.09,28.1,28.06,28.1,106700.0,25.0379,25.0468,25.0112,25.0468,106700.0
2014-11-13 13:35:00,28.09,28.1,28.06,28.08,119100.0,25.0379,25.0468,25.0112,25.029,119100.0
2014-11-13 13:40:00,28.08,28.11,28.06,28.09,170700.0,25.029,25.0557,25.0112,25.0379,170700.0
2014-11-13 13:45:00,28.1,28.1,28.07,28.08,48200.0,25.0468,25.0468,25.0201,25.029,48200.0
2014-11-13 13:50:00,28.09,28.13,28.08,28.11,86000.0,25.0379,25.0736,25.029,25.0557,86000.0
2014-11-13 13:55:00,28.11,28.11,28.05,28.06,44100.0,25.0557,25.0557,25.0023,25.0112,44100.0
2014-11-13 14:00:00,28.06,28.09,28.05,28.07,103500.0,25.0112,25.0379,25.0023,25.0201,103500.0
2014-11-13 14:05:00,28.07,28.08,28.04,28.07,119800.0,25.0201,25.029,24.9933,25.0201,119800.0
2014-11-13 14:10:00,28.08,28.1,28.04,28.06,106100.0,25.029,25.0468,24.9933,25.0112,106100.0
2014-11-13 14:15:00,28.06,28.06,28.0,28.0,161100.0,25.0112,25.0112,24.9577,24.9577,161100.0
2014-11-13 14:20:00,28.01,28.01,27.98,27.99,120500.0,24.9666,24.9666,24.9399,24.9488,120500.0
2014-11-13 14:25:00,27.99,28.02,27.96,27.96,95400.0,24.9488,24.9755,24.922,24.922,95400.0
2014-11-13 14:30:00,27.96,28.02,27.96,27.98,88200.0,24.922,24.9755,24.922,24.9399,88200.0
2014-11-13 14:35:00,27.99,27.99,27.95,27.99,101000.0,24.9488,24.9488,24.9131,24.9488,101000.0
2014-11-13 14:40:00,27.99,28.0,27.97,28.0,87500.0,24.9488,24.9577,24.9309,24.9577,87500.0
2014-11-13 14:45:00,28.0,28.04,28.0,28.02,184200.0,24.9577,24.9933,24.9577,24.9755,184200.0
2014-11-13 14:50:00,28.02,28.04,28.01,28.02,65200.0,24.9755,24.9933,24.9666,24.9755,65200.0
2014-11-13 14:55:00,28.03,28.03,27.99,27.99,97000.0,24.9844,24.9844,24.9488,24.9488,97000.0
2014-11-13 15:00:00,27.99,28.01,27.96,27.97,123100.0,24.9488,24.9666,24.922,24.9309,123100.0
2014-11-13 15:05:00,27.98,28.01,27.98,27.99,122400.0,24.9399,24.9666,24.9399,24.9488,122400.0
2014-11-13 15:10:00,28.0,28.0,27.92,27.93,137800.0,24.9577,24.9577,24.8864,24.8953,137800.0
2014-11-13 15:15:00,27.93,27.94,27.91,27.91,160500.0,24.8953,24.9042,24.8775,24.8775,160500.0
2014-11-13 15:20:00,27.91,27.92,27.85,27.88,304200.0,24.8775,24.8864,24.824,24.8507,304200.0
2014-11-13 15:25:00,27.87,27.89,27.82,27.82,88700.0,24.8418,24.8596,24.7972,24.7972,88700.0
2014-11-13 15:30:00,27.83,27.91,27.82,27.91,241400.0,24.8062,24.8775,24.7972,24.8775,241400.0
2014-11-13 15:35:00,27.91,27.95,27.9,27.91,323900.0,24.8775,24.9131,24.8685,24.8775,323900.0
2014-11-13 15:40:00,27.91,28.0,27.91,27.99,267900.0,24.8775,24.9577,24.8775,24.9488,267900.0
2014-11-13 15:45:00,27.99,28.0,27.9,27.96,285000.0,24.9488,24.9577,24.8685,24.922,285000.0
2014-11-13 15:50:00,27.96,27.97,27.91,27.91,353000.0,24.922,24.9309,24.8775,24.8775,353000.0
2014-11-13 15:55:00,27.92,27.93,27.87,27.91,536300.0,24.8864,24.8953,24.8418,24.8775,536300.0
2014-11-14 09:30:00,27.76,27.78,27.6,27.74,300900.0,24.7438,24.7616,24.6011,24.7259,300900.0
2014-11-14 09:35:00,27.75,27.76,27.67,27.69,228600.0,24.7348,24.7438,24.6635,24.6814,228600.0
2014-11-14 09:40:00,27.69,27.76,27.67,27.71,144600.0,24.6814,24.7438,24.6635,24.6992,144600.0
2014-11-14 09:45:00,27.71,27.9,27.71,27.85,198300.0,24.6992,24.8685,24.6992,24.824,198300.0
2014-11-14 09:50:00,27.85,28.05,27.85,28.01,199300.0,24.824,25.0023,24.824,24.9666,199300.0
2014-11-14 09:55:00,28.01,28.06,27.98,28.01,163500.0,24.9666,25.0112,24.9399,24.9666,163500.0
2014-11-14 10:00:00,28.01,28.22,27.99,28.17,166100.0,24.9666,25.1538,24.9488,25.1092,166100.0
2014-11-14 10:05:00,28.17,28.33,28.17,28.26,269500.0,25.1092,25.2518,25.1092,25.1894,269500.0
2014-11-14 10:10:00,28.26,28.3,28.14,28.17,152500.0,25.1894,25.2251,25.0825,25.1092,152500.0
2014-11-14 10:15:00,28.17,28.17,28.09,28.12,88400.0,25.1092,25.1092,25.0379,25.0646,88400.0
2014-11-14 10:20:00,28.12,28.18,28.09,28.17,86000.0,25.0646,25.1181,25.0379,25.1092,86000.0
2014-11-14 10:25:00,28.17,28.19,28.09,28.1,82000.0,25.1092,25.127,25.0379,25.0468,82000.0
2014-11-14 10:30:00,28.11,28.22,28.1,28.15,119300.0,25.0557,25.1538,25.0468,25.0914,119300.0
2014-11-14 10:35:00,28.15,28.25,28.15,28.23,137200.0,25.0914,25.1805,25.0914,25.1627,137200.0
2014-11-14 10:40:00,28.24,28.28,28.22,28.22,72200.0,25.1716,25.2073,25.1538,25.1538,72200.0
2014-11-14 10:45:00,28.22,28.28,28.15,28.16,85300.0,25.1538,25.2073,25.0914,25.1003,85300.0
2014-11-14 10:50:00,28.17,28.17,28.11,28.12,50700.0,25.1092,25.1092,25.0557,25.0646,50700.0
2014-11-14 10:55:00,28.12,28.15,28.08,28.09,87800.0,25.0646,25.0914,25.029,25.0379,87800.0
2014-11-14 11:00:00,28.09,28.11,28.04,28.05,83400.0,25.0379,25.0557,24.9933,25.0023,83400.0
2014-11-14 11:05:00,28.05,28.06,28.01,28.03,44100.0,25.0023,25.0112,24.9666,24.9844,44100.0
2014-11-14 11:10:00,28.03,28.03,27.95,28.02,74200.0,24.9844,24.9844,24.9131,24.9755,74200.0
2014-11-14 11:15:00,28.03,28.03,27.98,27.99,55400.0,24.9844,24.9844,24.9399,24.9488,55400.0
2014-11-14 11:20:00,28.0,28.07,27.99,28.04,69400.0,24.9577,25.0201,24.9488,24.9933,69400.0
2014-11-14 11:25:00,28.03,28.05,28.01,28.03,36100.0,24.9844,25.0023,24.9666,24.9844,36100.0
2014-11-14 11:30:00,28.03,28.07,28.0,28.05,38700.0,24.9844,25.0201,24.9577,25.0023,38700.0
2014-11-14 11:35:00,28.04,28.04,27.99,28.01,42800.0,24.9933,24.9933,24.9488,24.9666,42800.0
2014-11-14 11:40:00,28.01,28.01,27.95,27.96,64400.0,24.9666,24.9666,24.9131,24.922,64400.0
2014-11-14 11:45:00,27.97,28.01,27.96,27.99,58700.0,24.9309,24.9666,24.922,24.9488,58700.0
2014-11-14 11:50:00,27.98,28.02,27.98,28.01,33200.0,24.9399,24.9755,24.9399,24.9666,33200.0
2014-11-14 11:55:00,28.0,28.07,27.99,28.07,40700.0,24.9577,25.0201,24.9488,25.0201,40700.0
2014-11-14 12:00:00,28.06,28.15,28.05,28.15,53000.0,25.0112,25.0914,25.0023,25.0914,53000.0
2014-11-14 12:05:00,28.14,28.14,28.1,28.12,69800.0,25.0825,25.0825,25.0468,25.0646,69800.0
2014-11-14 12:10:00,28.12,28.22,28.11,28.22,101000.0,25.0646,25.1538,25.0557,25.1538,101000.0
2014-11-14 12:15:00,28.22,28.26,28.21,28.23,73300.0,25.1538,25.1894,25.1449,25.1627,73300.0
2014-11-14 12:20:00,28.23,28.24,28.18,28.23,48200.0,25.1627,25.1716,25.1181,25.1627,48200.0
2014-11-14 12:25:00,28.23,28.24,28.16,28.17,51800.0,25.1627,25.1716,25.1003,25.1092,51800.0
2014-11-14 12:30:00,28.16,28.18,28.09,28.1,72700.0,25.1003,25.1181,25.0379,25.0468,72700.0
2014-11-14 12:35:00,28.09,28.13,28.09,28.11,52300.0,25.0379,25.0736,25.0379,25.0557,52300.0
2014-11-14 12:40:00,28.12,28.22,28.12,28.19,177500.0,25.0646,25.1538,25.0646,25.127,177500.0
2014-11-14 12:45:00,28.19,28.26,28.19,28.25,86200.0,25.127,25.1894,25.127,25.1805,86200.0
2014-11-14 12:50:00,28.25,28.26,28.2,28.22,75400.0,25.1805,25.1894,25.136,25.1538,75400.0
2014-11-14 12:55:00,28.22,28.25,28.15,28.15,103500.0,25.1538,25.1805,25.0914,25.0914,103500.0
2014-11-14 13:00:00,28.16,28.16,28.13,28.14,109600.0,25.1003,25.1003,25.0736,25.0825,109600.0
2014-11-14 13:05:00,28.14,28.16,28.13,28.14,181900.0,25.0825,25.1003,25.0736,25.0825,181900.0
2014-11-14 13:10:00,28.14,28.19,28.13,28.13,392600.0,25.0825,25.127,25.0736,25.0736,392600.0
2014-11-14 13:15:00,28.14,28.17,28.1,28.11,172900.0,25.0825,25.1092,25.0468,25.0557,172900.0
2014-11-14 13:20:00,28.1,28.14,28.1,28.13,164000.0,25.0468,25.0825,25.0468,25.0736,164000.0
2014-11-14 13:25:00,28.12,28.13,28.1,28.1,79200.0,25.0646,25.0736,25.0468,25.0468,79200.0
2014-11-14 13:30:00,28.1,28.14,28.09,28.13,349000.0,25.0468,25.0825,25.0379,25.0736,349000.0
2014-11-14 13:35:00,28.13,28.15,28.11,28.14,279400.0,25.0736,25.0914,25.0557,25.0825,279400.0
2014-11-14 13:40:00,28.13,28.15,28.13,28.14,28900.0,25.0736,25.0914,25.0736,25.0825,28900.0
2014-11-14 13:45:00,28.14,28.18,28.14,28.17,213600.0,25.0825,25.1181,25.0825,25.1092,213600.0
2014-11-14 13:50:00,28.16,28.17,28.15,28.16,66700.0,25.1003,25.1092,25.0914,25.1003,66700.0
2014-11-14 13:55:00,28.16,28.17,28.14,28.15,114100.0,25.1003,25.1092,25.0825,25.0914,114100.0
2014-11-14 14:00:00,28.14,28.18,28.14,28.14,79300.0,25.0825,25.1181,25.0825,25.0825,79300.0
2014-11-14 14:05:00,28.14,28.19,28.12,28.12,158800.0,25.0825,25.127,25.0646,25.0646,158800.0
2014-11-14 14:10:00,28.12,28.16,28.12,28.15,81100.0,25.0646,25.1003,25.0646,25.0914,81100.0
2014-11-14 14:15:00,28.15,28.16,28.14,28.15,136900.0,25.0914,25.1003,25.0825,25.0914,136900.0
2014-11-14 14:20:00,28.15,28.18,28.14,28.14,246100.0,25.0914,25.1181,25.0825,25.0825,246100.0
2014-11-14 14:25:00,28.15,28.16,28.14,28.15,131200.0,25.0914,25.1003,25.0825,25.0914,131200.0
2014-11-14 14:30:00,28.15,28.18,28.14,28.17,139800.0,25.0914,25.1181,25.0825,25.1092,139800.0
2014-11-14 14:35:00,28.18,28.18,28.14,28.15,169400.0,25.1181,25.1181,25.0825,25.0914,169400.0
2014-11-14 14:40:00,28.15,28.16,28.14,28.14,121600.0,25.0914,25.1003,25.0825,25.0825,121600.0
2014-11-14 14:45:00,28.14,28.15,28.13,28.13,60900.0,25.0825,25.0914,25.0736,25.0736,60900.0
2014-11-14 14:50:00,28.14,28.16,28.13,28.15,74300.0,25.0825,25.1003,25.0736,25.0914,74300.0
2014-11-14 14:55:00,28.15,28.15,28.13,28.15,99900.0,25.0914,25.0914,25.0736,25.0914,99900.0
2014-11-14 15:00:00,28.15,28.17,28.14,28.16,177100.0,25.0914,25.1092,25.0825,25.1003,177100.0
2014-11-14 15:05:00,28.16,28.16,28.14,28.15,134400.0,25.1003,25.1003,25.0825,25.0914,134400.0
2014-11-14 15:10:00,28.14,28.17,28.14,28.16,227400.0,25.0825,25.1092,25.0825,25.1003,227400.0
2014-11-14 15:15:00,28.15,28.18,28.14,28.17,78000.0,25.0914,25.1181,25.0825,25.1092,78000.0
2014-11-14 15:20:00,28.18,28.19,28.16,28.16,85800.0,25.1181,25.127,25.1003,25.1003,85800.0
2014-11-14 15:25:00,28.16,28.17,28.15,28.16,141100.0,25.1003,25.1092,25.0914,25.1003,141100.0
2014-11-14 15:30:00,28.15,28.18,28.13,28.17,203500.0,25.0914,25.1181,25.0736,25.1092,203500.0
2014-11-14 15:35:00,28.16,28.2,28.16,28.19,165600.0,25.1003,25.136,25.1003,25.127,165600.0
2014-11-14 15:40:00,28.18,28.21,28.17,28.21,129300.0,25.1181,25.1449,25.1092,25.1449,129300.0
2014-11-14 15:45:00,28.21,28.22,28.18,28.21,232300.0,25.1449,25.1538,25.1181,25.1449,232300.0
2014-11-14 15:50:00,28.21,28.27,28.2,28.27,314200.0,25.1449,25.1983,25.136,25.1983,314200.0
2014-11-14 15:55:00,28.27,28.34,28.24,28.31,1412700.0,25.1983,25.2607,25.1716,25.234,1412700.0
2014-11-17 09:30:00,28.23,28.24,28.05,28.13,264500.0,25.1627,25.1716,25.0023,25.0736,264500.0
2014-11-17 09:35:00,28.13,28.18,28.1,28.16,134500.0,25.0736,25.1181,25.0468,25.1003,134500.0
2014-11-17 09:40:00,28.16,28.21,28.1,28.12,189400.0,25.1003,25.1449,25.0468,25.0646,189400.0
2014-11-17 09:45:00,28.12,28.2,28.11,28.17,135500.0,25.0646,25.136,25.0557,25.1092,135500.0
2014-11-17 09:50:00,28.18,28.28,28.17,28.19,122000.0,25.1181,25.2073,25.1092,25.127,122000.0
2014-11-17 09:55:00,28.19,28.2,28.12,28.16,103100.0,25.127,25.136,25.0646,25.1003,103100.0
2014-11-17 10:00:00,28.16,28.17,28.05,28.05,211100.0,25.1003,25.1092,25.0023,25.0023,211100.0
2014-11-17 10:05:00,28.06,28.07,28.01,28.06,139200.0,25.0112,25.0201,24.9666,25.0112,139200.0
2014-11-17 10:10:00,28.06,28.06,27.97,28.01,235900.0,25.0112,25.0112,24.9309,24.9666,235900.0
2014-11-17 10:15:00,28.01,28.04,28.0,28.03,121700.0,24.9666,24.9933,24.9577,24.9844,121700.0
2014-11-17 10:20:00,28.04,28.07,28.02,28.07,161400.0,24.9933,25.0201,24.9755,25.0201,161400.0
2014-11-17 10:25:00,28.07,28.15,28.07,28.12,92900.0,25.0201,25.0914,25.0201,25.0646,92900.0
2014-11-17 10:30:00,28.12,28.19,28.09,28.16,117400.0,25.0646,25.127,25.0379,25.1003,117400.0
2014-11-17 10:35:00,28.16,28.16,28.08,28.1,176400.0,25.1003,25.1003,25.029,25.0468,176400.0
2014-11-17 10:40:00,28.11,28.16,28.08,28.16,87700.0,25.0557,25.1003,25.029,25.1003,87700.0
2014-11-17 10:45:00,28.16,28.17,28.1,28.1,108000.0,25.1003,25.1092,25.0468,25.0468,108000.0
2014-11-17 10:50:00,28.1,28.12,28.05,28.05,89200.0,25.0468,25.0646,25.0023,25.0023,89200.0
2014-11-17 10:55:00,28.05,28.11,28.03,28.11,65100.0,25.0023,25.0557,24.9844,25.0557,65100.0
2014-11-17 11:00:00,28.1,28.1,28.05,28.06,69400.0,25.0468,25.0468,25.0023,25.0112,69400.0
2014-11-17 11:05:00,28.06,28.1,28.06,28.08,112900.0,25.0112,25.0468,25.0112,25.029,112900.0
2014-11-17 11:10:00,28.09,28.09,28.04,28.08,107100.0,25.0379,25.0379,24.9933,25.029,107100.0
2014-11-17 11:15:00,28.08,28.14,28.08,28.11,79100.0,25.029,25.0825,25.029,25.0557,79100.0
2014-11-17 11:20:00,28.11,28.12,28.08,28.1,46200.0,25.0557,25.0646,25.029,25.0468,46200.0
2014-11-17 11:25:00,28.1,28.1,28.05,28.09,63900.0,25.0468,25.0468,25.0023,25.0379,63900.0
2014-11-17 11:30:00,28.08,28.11,28.07,28.08,103000.0,25.029,25.0557,25.0201,25.029,103000.0
2014-11-17 11:35:00,28.08,28.1,28.05,28.06,74500.0,25.029,25.0468,25.0023,25.0112,74500.0
2014-11-17 11:40:00,28.06,28.09,28.04,28.07,103600.0,25.0112,25.0379,24.9933,25.0201,103600.0
2014-11-17 11:45:00,28.06,28.08,28.04,28.06,53100.0,25.0112,25.029,24.9933,25.0112,53100.0
2014-11-17 11:50:00,28.06,28.16,28.06,28.15,112300.0,25.0112,25.1003,25.0112,25.0914,112300.0
2014-11-17 11:55:00,28.15,28.18,28.14,28.17,48300.0,25.0914,25.1181,25.0825,25.1092,48300.0
2014-11-17 12:00:00,28.17,28.2,28.17,28.18,96100.0,25.1092,25.136,25.1092,25.1181,96100.0
2014-11-17 12:05:00,28.19,28.2,28.18,28.18,59200.0,25.127,25.136,25.1181,25.1181,59200.0
2014-11-17 12:10:00,28.18,28.2,28.16,28.2,125700.0,25.1181,25.136,25.1003,25.136,125700.0
2014-11-17 12:15:00,28.2,28.2,28.13,28.14,63000.0,25.136,25.136,25.0736,25.0825,63000.0
2014-11-17 12:20:00,28.14,28.15,28.12,28.13,48300.0,25.0825,25.0914,25.0646,25.0736,48300.0
2014-11-17 12:25:00,28.13,28.13,28.07,28.09,79900.0,25.0736,25.0736,25.0201,25.0379,79900.0
2014-11-17 12:30:00,28.1,28.1,28.08,28.1,48400.0,25.0468,25.0468,25.029,25.0468,48400.0
2014-11-17 12:35:00,28.1,28.1,28.07,28.08,60500.0,25.0468,25.0468,25.0201,25.029,60500.0
2014-11-17 12:40:00,28.07,28.13,28.07,28.11,51200.0,25.0201,25.0736,25.0201,25.0557,51200.0
2014-11-17 12:45:00,28.11,28.16,28.1,28.1,75000.0,25.0557,25.1003,25.0468,25.0468,75000.0
2014-11-17 12:50:00,28.11,28.15,28.11,28.14,40600.0,25.0557,25.0914,25.0557,25.0825,40600.0
2014-11-17 12:55:00,28.14,28.16,28.13,28.13,52400.0,25.0825,25.1003,25.0736,25.0736,52400.0
2014-11-17 13:00:00,28.13,28.14,28.1,28.14,27200.0,25.0736,25.0825,25.0468,25.0825,27200.0
2014-11-17 13:05:00,28.15,28.15,28.12,28.14,29700.0,25.0914,25.0914,25.0646,25.0825,29700.0
2014-11-17 13:10:00,28.14,28.17,28.14,28.17,113700.0,25.0825,25.1092,25.0825,25.1092,113700.0
2014-11-17 13:15:00,28.15,28.2,28.15,28.19,43000.0,25.0914,25.136,25.0914,25.127,43000.0
2014-11-17 13:20:00,28.19,28.25,28.18,28.25,112100.0,25.127,25.1805,25.1181,25.1805,112100.0
2014-11-17 13:25:00,28.24,28.3,28.23,28.28,107300.0,25.1716,25.2251,25.1627,25.2073,107300.0
2014-11-17 13:30:00,28.28,28.35,28.28,28.34,138400.0,25.2073,25.2697,25.2073,25.2607,138400.0
2014-11-17 13:35:00,28.35,28.42,28.35,28.42,177900.0,25.2697,25.332,25.2697,25.332,177900.0
2014-11-17 13:40:00,28.42,28.46,28.41,28.45,83000.0,25.332,25.3677,25.3231,25.3588,83000.0
2014-11-17 13:45:00,28.45,28.46,28.37,28.37,75100.0,25.3588,25.3677,25.2875,25.2875,75100.0
2014-11-17 13:50:00,28.38,28.41,28.37,28.4,110800.0,25.2964,25.3231,25.2875,25.3142,110800.0
2014-11-17 13:55:00,28.41,28.42,28.37,28.4,97400.0,25.3231,25.332,25.2875,25.3142,97400.0
2014-11-17 14:00:00,28.42,28.55,28.41,28.54,144000.0,25.332,25.4479,25.3231,25.439,144000.0
2014-11-17 14:05:00,28.55,28.58,28.52,28.53,95300.0,25.4479,25.4747,25.4212,25.4301,95300.0
2014-11-17 14:10:00,28.52,28.55,28.52,28.55,66300.0,25.4212,25.4479,25.4212,25.4479,66300.0
2014-11-17 14:15:00,28.55,28.55,28.51,28.55,100100.0,25.4479,25.4479,25.4123,25.4479,100100.0
2014-11-17 14:20:00,28.55,28.55,28.53,28.54,29300.0,25.4479,25.4479,25.4301,25.439,29300.0
2014-11-17 14:25:00,28.54,28.55,28.53,28.53,105200.0,25.439,25.4479,25.4301,25.4301,105200.0
2014-11-17 14:30:00,28.54,28.54,28.49,28.5,115700.0,25.439,25.439,25.3944,25.4034,115700.0
2014-11-17 14:35:00,28.5,28.53,28.49,28.52,90000.0,25.4034,25.4301,25.3944,25.4212,90000.0
2014-11-17 14:40:00,28.51,28.52,28.5,28.5,78600.0,25.4123,25.4212,25.4034,25.4034,78600.0
2014-11-17 14:45:00,28.5,28.51,28.48,28.5,62600.0,25.4034,25.4123,25.3855,25.4034,62600.0
2014-11-17 14:50:00,28.5,28.53,28.49,28.52,152100.0,25.4034,25.4301,25.3944,25.4212,152100.0
2014-11-17 14:55:00,28.52,28.53,28.48,28.49,134000.0,25.4212,25.4301,25.3855,25.3944,134000.0
2014-11-17 15:00:00,28.49,28.5,28.48,28.49,72500.0,25.3944,25.4034,25.3855,25.3944,72500.0
2014-11-17 15:05:00,28.5,28.51,28.47,28.5,157300.0,25.4034,25.4123,25.3766,25.4034,157300.0
2014-11-17 15:10:00,28.5,28.51,28.46,28.46,71500.0,25.4034,25.4123,25.3677,25.3677,71500.0
2014-11-17 15:15:00,28.48,28.48,28.42,28.43,105700.0,25.3855,25.3855,25.332,25.341,105700.0
2014-11-17 15:20:00,28.43,28.44,28.42,28.44,101800.0,25.341,25.3499,25.332,25.3499,101800.0
2014-11-17 15:25:00,28.44,28.46,28.42,28.44,109200.0,25.3499,25.3677,25.332,25.3499,109200.0
2014-11-17 15:30:00,28.44,28.46,28.4,28.41,137500.0,25.3499,25.3677,25.3142,25.3231,137500.0
2014-11-17 15:35:00,28.4,28.44,28.38,28.43,181100.0,25.3142,25.3499,25.2964,25.341,181100.0
2014-11-17 15:40:00,28.43,28.45,28.42,28.43,211700.0,25.341,25.3588,25.332,25.341,211700.0
2014-11-17 15:45:00,28.42,28.45,28.41,28.41,313800.0,25.332,25.3588,25.3231,25.3231,313800.0
2014-11-17 15:50:00,28.42,28.43,28.36,28.38,361000.0,25.332,25.341,25.2786,25.2964,361000.0
2014-11-17 15:55:00,28.38,28.44,28.38,28.42,706500.0,25.2964,25.3499,25.2964,25.332,706500.0
2014-11-18 09:30:00,28.5,28.6,28.45,28.52,301100.0,25.4034,25.4925,25.3588,25.4212,301100.0
2014-11-18 09:35:00,28.52,28.53,28.36,28.38,168300.0,25.4212,25.4301,25.2786,25.2964,168300.0
2014-11-18 09:40:00,28.38,28.43,28.33,28.37,335300.0,25.2964,25.341,25.2518,25.2875,335300.0
2014-11-18 09:45:00,28.37,28.37,28.28,28.31,324800.0,25.2875,25.2875,25.2073,25.234,324800.0
2014-11-18 09:50:00,28.32,28.33,28.28,28.3,263600.0,25.2429,25.2518,25.2073,25.2251,263600.0
2014-11-18 09:55:00,28.31,28.31,28.22,28.22,300700.0,25.234,25.234,25.1538,25.1538,300700.0
2014-11-18 10:00:00,28.22,28.27,28.21,28.26,214600.0,25.1538,25.1983,25.1449,25.1894,214600.0
2014-11-18 10:05:00,28.26,28.32,28.24,28.32,177800.0,25.1894,25.2429,25.1716,25.2429,177800.0
2014-11-18 10:10:00,28.32,28.33,28.26,28.29,194300.0,25.2429,25.2518,25.1894,25.2162,194300.0
2014-11-18 10:15:00,28.29,28.32,28.26,28.31,141900.0,25.2162,25.2429,25.1894,25.234,141900.0
2014-11-18 10:20:00,28.31,28.32,28.24,28.26,160600.0,25.234,25.2429,25.1716,25.1894,160600.0
2014-11-18 10:25:00,28.26,28.28,28.19,28.19,147200.0,25.1894,25.2073,25.127,25.127,147200.0
2014-11-18 10:30:00,28.19,28.24,28.1,28.1,169000.0,25.127,25.1716,25.0468,25.0468,169000.0
2014-11-18 10:35:00,28.11,28.12,28.02,28.06,188300.0,25.0557,25.0646,24.9755,25.0112,188300.0
2014-11-18 10:40:00,28.06,28.09,28.05,28.06,69400.0,25.0112,25.0379,25.0023,25.0112,69400.0
2014-11-18 10:45:00,28.07,28.11,28.04,28.09,82700.0,25.0201,25.0557,24.9933,25.0379,82700.0
2014-11-18 10:50:00,28.1,28.14,28.08,28.09,53000.0,25.0468,25.0825,25.029,25.0379,53000.0
2014-11-18 10:55:00,28.09,28.16,28.06,28.16,174900.0,25.0379,25.1003,25.0112,25.1003,174900.0
2014-11-18 11:00:00,28.16,28.17,28.09,28.11,99100.0,25.1003,25.1092,25.0379,25.0557,99100.0
2014-11-18 11:05:00,28.11,28.16,28.11,28.12,81400.0,25.0557,25.1003,25.0557,25.0646,81400.0
2014-11-18 11:10:00,28.12,28.17,28.11,28.17,61700.0,25.0646,25.1092,25.0557,25.1092,61700.0
2014-11-18 11:15:00,28.16,28.18,28.14,28.15,244100.0,25.1003,25.1181,25.0825,25.0914,244100.0
2014-11-18 11:20:00,28.15,28.24,28.15,28.22,83700.0,25.0914,25.1716,25.0914,25.1538,83700.0
2014-11-18 11:25:00,28.21,28.23,28.19,28.22,83800.0,25.1449,25.1627,25.127,25.1538,83800.0
2014-11-18 11:30:00,28.23,28.26,28.22,28.24,51300.0,25.1627,25.1894,25.1538,25.1716,51300.0
2014-11-18 11:35:00,28.23,28.25,28.19,28.23,87400.0,25.1627,25.1805,25.127,25.1627,87400.0
2014-11-18 11:40:00,28.23,28.23,28.19,28.23,81700.0,25.1627,25.1627,25.127,25.1627,81700.0
2014-11-18 11:45:00,28.23,28.26,28.21,28.26,81200.0,25.1627,25.1894,25.1449,25.1894,81200.0
2014-11-18 11:50:00,28.26,28.27,28.23,28.24,108700.0,25.1894,25.1983,25.1627,25.1716,108700.0
2014-11-18 11:55:00,28.23,28.24,28.18,28.2,106300.0,25.1627,25.1716,25.1181,25.136,106300.0
2014-11-18 12:00:00,28.2,28.24,28.2,28.22,35600.0,25.136,25.1716,25.136,25.1538,35600.0
2014-11-18 12:05:00,28.22,28.24,28.2,28.22,76700.0,25.1538,25.1716,25.136,25.1538,76700.0
2014-11-18 12:10:00,28.23,28.27,28.2,28.27,55200.0,25.1627,25.1983,25.136,25.1983,55200.0
2014-11-18 12:15:00,28.26,28.28,28.25,28.28,48400.0,25.1894,25.2073,25.1805,25.2073,48400.0
2014-11-18 12:20:00,28.28,28.3,28.27,28.3,69000.0,25.2073,25.2251,25.1983,25.2251,69000.0
2014-11-18 12:25:00,28.3,28.3,28.28,28.29,43100.0,25.2251,25.2251,25.2073,25.2162,43100.0
2014-11-18 12:30:00,28.29,28.3,28.26,28.26,55500.0,25.2162,25.2251,25.1894,25.1894,55500.0
2014-11-18 12:35:00,28.26,28.28,28.22,28.23,118000.0,25.1894,25.2073,25.1538,25.1627,118000.0
2014-11-18 12:40:00,28.22,28.28,28.21,28.22,81500.0,25.1538,25.2073,25.1449,25.1538,81500.0
2014-11-18 12:45:00,28.22,28.25,28.19,28.25,168400.0,25.1538,25.1805,25.127,25.1805,168400.0
2014-11-18 12:50:00,28.24,28.24,28.19,28.2,65600.0,25.1716,25.1716,25.127,25.136,65600.0
2014-11-18 12:55:00,28.2,28.23,28.18,28.23,242600.0,25.136,25.1627,25.1181,25.1627,242600.0
2014-11-18 13:00:00,28.23,28.23,28.17,28.19,146900.0,25.1627,25.1627,25.1092,25.127,146900.0
2014-11-18 13:05:00,28.19,28.24,28.18,28.2,118500.0,25.127,25.1716,25.1181,25.136,118500.0
2014-11-18 13:10:00,28.19,28.21,28.16,28.18,73800.0,25.127,25.1449,25.1003,25.1181,73800.0
2014-11-18 13:15:00,28.18,28.22,28.16,28.19,56300.0,25.1181,25.1538,25.1003,25.127,56300.0
2014-11-18 13:20:00,28.19,28.25,28.18,28.23,39500.0,25.127,25.1805,25.1181,25.1627,39500.0
2014-11-18 13:25:00,28.24,28.26,28.22,28.24,48900.0,25.1716,25.1894,25.1538,25.1716,48900.0
2014-11-18 13:30:00,28.23,28.24,28.2,28.22,53900.0,25.1627,25.1716,25.136,25.1538,53900.0
2014-11-18 13:35:00,28.22,28.23,28.2,28.21,41900.0,25.1538,25.1627,25.136,25.1449,41900.0
2014-11-18 13:40:00,28.21,28.22,28.16,28.16,72000.0,25.1449,25.1538,25.1003,25.1003,72000.0
2014-11-18 13:45:00,28.17,28.2,28.16,28.17,51900.0,25.1092,25.136,25.1003,25.1092,51900.0
2014-11-18 13:50:00,28.17,28.2,28.17,28.17,47900.0,25.1092,25.136,25.1092,25.1092,47900.0
2014-11-18 13:55:00,28.17,28.17,28.14,28.16,140200.0,25.1092,25.1092,25.0825,25.1003,140200.0
2014-11-18 14:00:00,28.16,28.17,28.14,28.16,104600.0,25.1003,25.1092,25.0825,25.1003,104600.0
2014-11-18 14:05:00,28.16,28.22,28.15,28.21,77600.0,25.1003,25.1538,25.0914,25.1449,77600.0
2014-11-18 14:10:00,28.21,28.21,28.16,28.19,61800.0,25.1449,25.1449,25.1003,25.127,61800.0
2014-11-18 14:15:00,28.19,28.21,28.18,28.2,57600.0,25.127,25.1449,25.1181,25.136,57600.0
2014-11-18 14:20:00,28.2,28.2,28.14,28.14,81400.0,25.136,25.136,25.0825,25.0825,81400.0
2014-11-18 14:25:00,28.14,28.18,28.14,28.17,74300.0,25.0825,25.1181,25.0825,25.1092,74300.0
2014-11-18 14:30:00,28.18,28.18,28.15,28.17,87700.0,25.1181,25.1181,25.0914,25.1092,87700.0
2014-11-18 14:35:00,28.17,28.18,28.15,28.17,88100.0,25.1092,25.1181,25.0914,25.1092,88100.0
2014-11-18 14:40:00,28.17,28.18,28.15,28.17,91300.0,25.1092,25.1181,25.0914,25.1092,91300.0
2014-11-18 14:45:00,28.17,28.17,28.15,28.17,47500.0,25.1092,25.1092,25.0914,25.1092,47500.0
2014-11-18 14:50:00,28.17,28.17,28.12,28.12,118800.0,25.1092,25.1092,25.0646,25.0646,118800.0
2014-11-18 14:55:00,28.13,28.13,28.08,28.11,176000.0,25.0736,25.0736,25.029,25.0557,176000.0
2014-11-18 15:00:00,28.11,28.15,28.1,28.15,104300.0,25.0557,25.0914,25.0468,25.0914,104300.0
2014-11-18 15:05:00,28.15,28.19,28.14,28.17,166300.0,25.0914,25.127,25.0825,25.1092,166300.0
2014-11-18 15:10:00,28.18,28.23,28.17,28.23,96100.0,25.1181,25.1627,25.1092,25.1627,96100.0
2014-11-18 15:15:00,28.22,28.22,28.17,28.18,143800.0,25.1538,25.1538,25.1092,25.1181,143800.0
2014-11-18 15:20:00,28.17,28.18,28.14,28.16,110200.0,25.1092,25.1181,25.0825,25.1003,110200.0
2014-11-18 15:25:00,28.15,28.16,28.13,28.14,325600.0,25.0914,25.1003,25.0736,25.0825,325600.0
2014-11-18 15:30:00,28.15,28.15,28.11,28.13,124700.0,25.0914,25.0914,25.0557,25.0736,124700.0
2014-11-18 15:35:00,28.13,28.14,28.11,28.14,103800.0,25.0736,25.0825,25.0557,25.0825,103800.0
2014-11-18 15:40:00,28.14,28.18,28.13,28.18,177300.0,25.0825,25.1181,25.0736,25.1181,177300.0
2014-11-18 15:45:00,28.18,28.2,28.17,28.19,490700.0,25.1181,25.136,25.1092,25.127,490700.0
2014-11-18 15:50:00,28.2,28.21,28.18,28.18,260500.0,25.136,25.1449,25.1181,25.1181,260500.0
2014-11-18 15:55:00,28.19,28.19,28.16,28.19,346100.0,25.127,25.127,25.1003,25.127,346100.0
2014-11-19 09:30:00,28.18,28.18,27.91,27.92,240200.0,25.1181,25.1181,24.8775,24.8864,240200.0
2014-11-19 09:35:00,27.92,27.99,27.86,27.96,158600.0,24.8864,24.9488,24.8329,24.922,158600.0
2014-11-19 09:40:00,27.96,27.96,27.81,27.82,163400.0,24.922,24.922,24.7883,24.7972,163400.0
2014-11-19 09:45:00,27.83,27.93,27.81,27.91,128200.0,24.8062,24.8953,24.7883,24.8775,128200.0
2014-11-19 09:50:00,27.91,27.97,27.89,27.93,102800.0,24.8775,24.9309,24.8596,24.8953,102800.0
2014-11-19 09:55:00,27.93,27.93,27.84,27.86,109400.0,24.8953,24.8953,24.8151,24.8329,109400.0
2014-11-19 10:00:00,27.86,27.88,27.8,27.83,137600.0,24.8329,24.8507,24.7794,24.8062,137600.0
2014-11-19 10:05:00,27.82,27.88,27.82,27.87,64200.0,24.7972,24.8507,24.7972,24.8418,64200.0
2014-11-19 10:10:00,27.87,27.89,27.82,27.86,92300.0,24.8418,24.8596,24.7972,24.8329,92300.0
2014-11-19 10:15:00,27.87,27.9,27.79,27.8,272600.0,24.8418,24.8685,24.7705,24.7794,272600.0
2014-11-19 10:20:00,27.81,27.87,27.81,27.85,99400.0,24.7883,24.8418,24.7883,24.824,99400.0
2014-11-19 10:25:00,27.85,27.86,27.78,27.8,137900.0,24.824,24.8329,24.7616,24.7794,137900.0
2014-11-19 10:30:00,27.79,27.81,27.75,27.76,171900.0,24.7705,24.7883,24.7348,24.7438,171900.0
2014-11-19 10:35:00,27.76,27.77,27.67,27.69,259500.0,24.7438,24.7527,24.6635,24.6814,259500.0
2014-11-19 10:40:00,27.68,27.73,27.68,27.72,117800.0,24.6725,24.717,24.6725,24.7081,117800.0
2014-11-19 10:45:00,27.71,27.71,27.67,27.68,146900.0,24.6992,24.6992,24.6635,24.6725,146900.0
2014-11-19 10:50:00,27.69,27.75,27.67,27.75,108600.0,24.6814,24.7348,24.6635,24.7348,108600.0
2014-11-19 10:55:00,27.75,27.8,27.72,27.79,153900.0,24.7348,24.7794,24.7081,24.7705,153900.0
2014-11-19 11:00:00,27.79,27.81,27.75,27.8,173500.0,24.7705,24.7883,24.7348,24.7794,173500.0
2014-11-19 11:05:00,27.79,27.88,27.79,27.87,152200.0,24.7705,24.8507,24.7705,24.8418,152200.0
2014-11-19 11:10:00,27.86,27.87,27.8,27.85,116700.0,24.8329,24.8418,24.7794,24.824,116700.0
2014-11-19 11:15:00,27.84,27.86,27.78,27.8,92100.0,24.8151,24.8329,24.7616,24.7794,92100.0
2014-11-19 11:20:00,27.8,27.83,27.76,27.83,77600.0,24.7794,24.8062,24.7438,24.8062,77600.0
2014-11-19 11:25:00,27.82,27.86,27.8,27.86,67300.0,24.7972,24.8329,24.7794,24.8329,67300.0
2014-11-19 11:30:00,27.86,27.9,27.83,27.9,143800.0,24.8329,24.8685,24.8062,24.8685,143800.0
2014-11-19 11:35:00,27.89,27.91,27.88,27.91,75500.0,24.8596,24.8775,24.8507,24.8775,75500.0
2014-11-19 11:40:00,27.91,27.97,27.91,27.95,81600.0,24.8775,24.9309,24.8775,24.9131,81600.0
2014-11-19 11:45:00,27.95,27.99,27.94,27.96,75500.0,24.9131,24.9488,24.9042,24.922,75500.0
2014-11-19 11:50:00,27.97,28.02,27.95,28.0,156500.0,24.9309,24.9755,24.9131,24.9577,156500.0
2014-11-19 11:55:00,27.99,28.06,27.99,28.0,76600.0,24.9488,25.0112,24.9488,24.9577,76600.0
2014-11-19 12:00:00,28.0,28.1,27.97,28.07,130100.0,24.9577,25.0468,24.9309,25.0201,130100.0
2014-11-19 12:05:00,28.06,28.09,28.04,28.07,57000.0,25.0112,25.0379,24.9933,25.0201,57000.0
2014-11-19 12:10:00,28.06,28.16,28.05,28.16,167500.0,25.0112,25.1003,25.0023,25.1003,167500.0
2014-11-19 12:15:00,28.16,28.18,28.1,28.12,105600.0,25.1003,25.1181,25.0468,25.0646,105600.0
2014-11-19 12:20:00,28.11,28.13,28.06,28.06,108200.0,25.0557,25.0736,25.0112,25.0112,108200.0
2014-11-19 12:25:00,28.05,28.1,28.03,28.07,83200.0,25.0023,25.0468,24.9844,25.0201,83200.0
2014-11-19 12:30:00,28.08,28.11,28.05,28.08,39500.0,25.029,25.0557,25.0023,25.029,39500.0
2014-11-19 12:35:00,28.08,28.09,28.0,28.01,64300.0,25.029,25.0379,24.9577,24.9666,64300.0
2014-11-19 12:40:00,28.01,28.04,27.99,28.04,78800.0,24.9666,24.9933,24.9488,24.9933,78800.0
2014-11-19 12:45:00,28.03,28.08,28.03,28.08,71600.0,24.9844,25.029,24.9844,25.029,71600.0
2014-11-19 12:50:00,28.08,28.09,28.04,28.04,70500.0,25.029,25.0379,24.9933,24.9933,70500.0
2014-11-19 12:55:00,28.05,28.11,28.02,28.11,82800.0,25.0023,25.0557,24.9755,25.0557,82800.0
2014-11-19 13:00:00,28.12,28.16,28.11,28.11,62800.0,25.0646,25.1003,25.0557,25.0557,62800.0
2014-11-19 13:05:00,28.12,28.12,28.05,28.06,54800.0,25.0646,25.0646,25.0023,25.0112,54800.0
2014-11-19 13:10:00,28.05,28.09,28.05,28.08,87000.0,25.0023,25.0379,25.0023,25.029,87000.0
2014-11-19 13:15:00,28.08,28.1,28.07,28.09,18500.0,25.029,25.0468,25.0201,25.0379,18500.0
2014-11-19 13:20:00,28.09,28.09,28.04,28.06,86400.0,25.0379,25.0379,24.9933,25.0112,86400.0
2014-11-19 13:25:00,28.06,28.11,28.04,28.1,47000.0,25.0112,25.0557,24.9933,25.0468,47000.0
2014-11-19 13:30:00,28.1,28.12,28.08,28.08,47000.0,25.0468,25.0646,25.029,25.029,47000.0
2014-11-19 13:35:00,28.08,28.12,28.08,28.09,41300.0,25.029,25.0646,25.029,25.0379,41300.0
2014-11-19 13:40:00,28.09,28.16,28.09,28.16,90800.0,25.0379,25.1003,25.0379,25.1003,90800.0
2014-11-19 13:45:00,28.16,28.16,28.1,28.1,120000.0,25.1003,25.1003,25.0468,25.0468,120000.0
2014-11-19 13:50:00,28.1,28.14,28.09,28.13,75800.0,25.0468,25.0825,25.0379,25.0736,75800.0
2014-11-19 13:55:00,28.13,28.17,28.13,28.15,78900.0,25.0736,25.1092,25.0736,25.0914,78900.0
2014-11-19 14:00:00,28.16,28.25,28.13,28.13,183900.0,25.1003,25.1805,25.0736,25.0736,183900.0
2014-11-19 14:05:00,28.13,28.17,28.09,28.1,194900.0,25.0736,25.1092,25.0379,25.0468,194900.0
2014-11-19 14:10:00,28.1,28.16,28.1,28.13,107200.0,25.0468,25.1003,25.0468,25.0736,107200.0
2014-11-19 14:15:00,28.14,28.26,28.13,28.24,97900.0,25.0825,25.1894,25.0736,25.1716,97900.0
2014-11-19 14:20:00,28.24,28.26,28.19,28.2,85200.0,25.1716,25.1894,25.127,25.136,85200.0
2014-11-19 14:25:00,28.2,28.23,28.14,28.14,96200.0,25.136,25.1627,25.0825,25.0825,96200.0
2014-11-19 14:30:00,28.15,28.25,28.14,28.24,116400.0,25.0914,25.1805,25.0825,25.1716,116400.0
2014-11-19 14:35:00,28.25,28.27,28.18,28.19,106800.0,25.1805,25.1983,25.1181,25.127,106800.0
2014-11-19 14:40:00,28.18,28.2,28.15,28.16,91700.0,25.1181,25.136,25.0914,25.1003,91700.0
2014-11-19 14:45:00,28.16,28.19,28.13,28.17,259800.0,25.1003,25.127,25.0736,25.1092,259800.0
2014-11-19 14:50:00,28.17,28.17,28.11,28.13,97300.0,25.1092,25.1092,25.0557,25.0736,97300.0
2014-11-19 14:55:00,28.13,28.19,28.13,28.17,105400.0,25.0736,25.127,25.0736,25.1092,105400.0
2014-11-19 15:00:00,28.17,28.17,28.11,28.12,118600.0,25.1092,25.1092,25.0557,25.0646,118600.0
2014-11-19 15:05:00,28.13,28.14,28.08,28.08,70900.0,25.0736,25.0825,25.029,25.029,70900.0
2014-11-19 15:10:00,28.09,28.12,28.06,28.06,101600.0,25.0379,25.0646,25.0112,25.0112,101600.0
2014-11-19 15:15:00,28.07,28.13,28.05,28.11,70400.0,25.0201,25.0736,25.0023,25.0557,70400.0
2014-11-19 15:20:00,28.11,28.14,28.1,28.13,67500.0,25.0557,25.0825,25.0468,25.0736,67500.0
2014-11-19 15:25:00,28.13,28.14,28.09,28.09,98200.0,25.0736,25.0825,25.0379,25.0379,98200.0
2014-11-19 15:30:00,28.1,28.11,28.07,28.09,90000.0,25.0468,25.0557,25.0201,25.0379,90000.0
2014-11-19 15:35:00,28.09,28.12,28.08,28.1,149800.0,25.0379,25.0646,25.029,25.0468,149800.0
2014-11-19 15:40:00,28.1,28.12,28.05,28.08,138800.0,25.0468,25.0646,25.0023,25.029,138800.0
2014-11-19 15:45:00,28.08,28.1,28.06,28.09,163000.0,25.029,25.0468,25.0112,25.0379,163000.0
2014-11-19 15:50:00,28.09,28.1,28.06,28.1,137900.0,25.0379,25.0468,25.0112,25.0468,137900.0
2014-11-19 15:55:00,28.1,28.11,28.06,28.08,243100.0,25.0468,25.0557,25.0112,25.029,243100.0
2014-11-20 09:30:00,27.8,27.93,27.75,27.89,279100.0,24.7794,24.8953,24.7348,24.8596,279100.0
2014-11-20 09:35:00,27.9,27.95,27.83,27.86,76800.0,24.8685,24.9131,24.8062,24.8329,76800.0
2014-11-20 09:40:00,27.87,27.96,27.87,27.9,130400.0,24.8418,24.922,24.8418,24.8685,130400.0
2014-11-20 09:45:00,27.91,28.02,27.9,27.97,81100.0,24.8775,24.9755,24.8685,24.9309,81100.0
2014-11-20 09:50:00,27.98,28.0,27.92,27.93,89200.0,24.9399,24.9577,24.8864,24.8953,89200.0
2014-11-20 09:55:00,27.93,27.96,27.91,27.93,185700.0,24.8953,24.922,24.8775,24.8953,185700.0
2014-11-20 10:00:00,27.94,27.97,27.92,27.97,112200.0,24.9042,24.9309,24.8864,24.9309,112200.0
2014-11-20 10:05:00,27.97,27.99,27.92,27.98,96500.0,24.9309,24.9488,24.8864,24.9399,96500.0
2014-11-20 10:10:00,27.98,28.06,27.97,28.06,89500.0,24.9399,25.0112,24.9309,25.0112,89500.0
2014-11-20 10:15:00,28.06,28.14,28.02,28.1,162000.0,25.0112,25.0825,24.9755,25.0468,162000.0
2014-11-20 10:20:00,28.11,28.16,28.1,28.12,123100.0,25.0557,25.1003,25.0468,25.0646,123100.0
2014-11-20 10:25:00,28.12,28.15,28.11,28.13,80000.0,25.0646,25.0914,25.0557,25.0736,80000.0
2014-11-20 10:30:00,28.13,28.24,28.13,28.24,95700.0,25.0736,25.1716,25.0736,25.1716,95700.0
2014-11-20 10:35:00,28.24,28.3,28.21,28.28,379800.0,25.1716,25.2251,25.1449,25.2073,379800.0
2014-11-20 10:40:00,28.27,28.38,28.25,28.37,450200.0,25.1983,25.2964,25.1805,25.2875,450200.0
2014-11-20 10:45:00,28.37,28.42,28.35,28.39,288600.0,25.2875,25.332,25.2697,25.3053,288600.0
2014-11-20 10:50:00,28.4,28.43,28.33,28.41,309500.0,25.3142,25.341,25.2518,25.3231,309500.0
2014-11-20 10:55:00,28.41,28.41,28.31,28.35,121900.0,25.3231,25.3231,25.234,25.2697,121900.0
2014-11-20 11:00:00,28.36,28.38,28.34,28.38,61400.0,25.2786,25.2964,25.2607,25.2964,61400.0
2014-11-20 11:05:00,28.38,28.4,28.36,28.38,124500.0,25.2964,25.3142,25.2786,25.2964,124500.0
2014-11-20 11:10:00,28.38,28.42,28.37,28.41,122300.0,25.2964,25.332,25.2875,25.3231,122300.0
2014-11-20 11:15:00,28.41,28.47,28.4,28.47,135200.0,25.3231,25.3766,25.3142,25.3766,135200.0
2014-11-20 11:20:00,28.47,28.53,28.47,28.53,162100.0,25.3766,25.4301,25.3766,25.4301,162100.0
2014-11-20 11:25:00,28.53,28.54,28.48,28.51,86000.0,25.4301,25.439,25.3855,25.4123,86000.0
2014-11-20 11:30:00,28.5,28.51,28.47,28.49,103200.0,25.4034,25.4123,25.3766,25.3944,103200.0
2014-11-20 11:35:00,28.49,28.51,28.44,28.46,227100.0,25.3944,25.4123,25.3499,25.3677,227100.0
2014-11-20 11:40:00,28.45,28.47,28.38,28.38,94900.0,25.3588,25.3766,25.2964,25.2964,94900.0
2014-11-20 11:45:00,28.38,28.42,28.37,28.42,57500.0,25.2964,25.332,25.2875,25.332,57500.0
2014-11-20 11:50:00,28.42,28.48,28.4,28.48,76100.0,25.332,25.3855,25.3142,25.3855,76100.0
2014-11-20 11:55:00,28.47,28.47,28.42,28.44,39300.0,25.3766,25.3766,25.332,25.3499,39300.0
2014-11-20 12:00:00,28.43,28.44,28.38,28.41,34800.0,25.341,25.3499,25.2964,25.3231,34800.0
2014-11-20 12:05:00,28.41,28.42,28.39,28.41,37900.0,25.3231,25.332,25.3053,25.3231,37900.0
2014-11-20 12:10:00,28.42,28.43,28.4,28.4,27900.0,25.332,25.341,25.3142,25.3142,27900.0
2014-11-20 12:15:00,28.4,28.42,28.39,28.4,25300.0,25.3142,25.332,25.3053,25.3142,25300.0
2014-11-20 12:20:00,28.39,28.42,28.39,28.41,38900.0,25.3053,25.332,25.3053,25.3231,38900.0
2014-11-20 12:25:00,28.4,28.41,28.39,28.4,22200.0,25.3142,25.3231,25.3053,25.3142,22200.0
2014-11-20 12:30:00,28.4,28.45,28.39,28.44,77600.0,25.3142,25.3588,25.3053,25.3499,77600.0
2014-11-20 12:35:00,28.43,28.44,28.39,28.39,20200.0,25.341,25.3499,25.3053,25.3053,20200.0
2014-11-20 12:40:00,28.4,28.41,28.38,28.38,34500.0,25.3142,25.3231,25.2964,25.2964,34500.0
2014-11-20 12:45:00,28.38,28.41,28.37,28.38,47200.0,25.2964,25.3231,25.2875,25.2964,47200.0
2014-11-20 12:50:00,28.37,28.38,28.35,28.36,50100.0,25.2875,25.2964,25.2697,25.2786,50100.0
2014-11-20 12:55:00,28.37,28.38,28.34,28.36,50300.0,25.2875,25.2964,25.2607,25.2786,50300.0
2014-11-20 13:00:00,28.35,28.38,28.34,28.36,50700.0,25.2697,25.2964,25.2607,25.2786,50700.0
2014-11-20 13:05:00,28.36,28.38,28.35,28.38,27800.0,25.2786,25.2964,25.2697,25.2964,27800.0
2014-11-20 13:10:00,28.38,28.38,28.35,28.37,31000.0,25.2964,25.2964,25.2697,25.2875,31000.0
2014-11-20 13:15:00,28.36,28.37,28.32,28.33,28000.0,25.2786,25.2875,25.2429,25.2518,28000.0
2014-11-20 13:20:00,28.32,28.34,28.31,28.31,34400.0,25.2429,25.2607,25.234,25.234,34400.0
2014-11-20 13:25:00,28.31,28.34,28.3,28.33,36800.0,25.234,25.2607,25.2251,25.2518,36800.0
2014-11-20 13:30:00,28.33,28.35,28.32,28.33,21000.0,25.2518,25.2697,25.2429,25.2518,21000.0
2014-11-20 13:35:00,28.33,28.38,28.33,28.37,45600.0,25.2518,25.2964,25.2518,25.2875,45600.0
2014-11-20 13:40:00,28.38,28.41,28.37,28.41,51000.0,25.2964,25.3231,25.2875,25.3231,51000.0
2014-11-20 13:45:00,28.4,28.42,28.4,28.41,16400.0,25.3142,25.332,25.3142,25.3231,16400.0
2014-11-20 13:50:00,28.41,28.43,28.4,28.42,21900.0,25.3231,25.341,25.3142,25.332,21900.0
2014-11-20 13:55:00,28.43,28.45,28.42,28.45,34500.0,25.341,25.3588,25.332,25.3588,34500.0
2014-11-20 14:00:00,28.45,28.46,28.44,28.45,50700.0,25.3588,25.3677,25.3499,25.3588,50700.0
2014-11-20 14:05:00,28.45,28.48,28.44,28.47,45600.0,25.3588,25.3855,25.3499,25.3766,45600.0
2014-11-20 14:10:00,28.48,28.49,28.46,28.49,62500.0,25.3855,25.3944,25.3677,25.3944,62500.0
2014-11-20 14:15:00,28.49,28.52,28.47,28.51,55300.0,25.3944,25.4212,25.3766,25.4123,55300.0
2014-11-20 14:20:00,28.52,28.52,28.5,28.52,27000.0,25.4212,25.4212,25.4034,25.4212,27000.0
2014-11-20 14:25:00,28.52,28.55,28.5,28.55,74500.0,25.4212,25.4479,25.4034,25.4479,74500.0
2014-11-20 14:30:00,28.55,28.55,28.52,28.53,85800.0,25.4479,25.4479,25.4212,25.4301,85800.0
2014-11-20 14:35:00,28.53,28.55,28.49,28.49,73400.0,25.4301,25.4479,25.3944,25.3944,73400.0
2014-11-20 14:40:00,28.49,28.55,28.48,28.55,73000.0,25.3944,25.4479,25.3855,25.4479,73000.0
2014-11-20 14:45:00,28.55,28.57,28.54,28.55,124200.0,25.4479,25.4657,25.439,25.4479,124200.0
2014-11-20 14:50:00,28.55,28.56,28.54,28.56,80300.0,25.4479,25.4568,25.439,25.4568,80300.0
2014-11-20 14:55:00,28.55,28.56,28.53,28.55,62900.0,25.4479,25.4568,25.4301,25.4479,62900.0
2014-11-20 15:00:00,28.55,28.56,28.53,28.55,98300.0,25.4479,25.4568,25.4301,25.4479,98300.0
2014-11-20 15:05:00,28.55,28.56,28.53,28.54,50100.0,25.4479,25.4568,25.4301,25.439,50100.0
2014-11-20 15:10:00,28.55,28.56,28.52,28.54,49000.0,25.4479,25.4568,25.4212,25.439,49000.0
2014-11-20 15:15:00,28.54,28.55,28.5,28.51,50100.0,25.439,25.4479,25.4034,25.4123,50100.0
2014-11-20 15:20:00,28.52,28.54,28.5,28.52,74000.0,25.4212,25.439,25.4034,25.4212,74000.0
2014-11-20 15:25:00,28.51,28.56,28.51,28.56,121700.0,25.4123,25.4568,25.4123,25.4568,121700.0
2014-11-20 15:30:00,28.55,28.57,28.54,28.55,92800.0,25.4479,25.4657,25.439,25.4479,92800.0
2014-11-20 15:35:00,28.55,28.59,28.54,28.59,208900.0,25.4479,25.4836,25.439,25.4836,208900.0
2014-11-20 15:40:00,28.58,28.62,28.58,28.62,221000.0,25.4747,25.5103,25.4747,25.5103,221000.0
2014-11-20 15:45:00,28.62,28.62,28.57,28.6,213100.0,25.5103,25.5103,25.4657,25.4925,213100.0
2014-11-20 15:50:00,28.6,28.61,28.58,28.58,270400.0,25.4925,25.5014,25.4747,25.4747,270400.0
2014-11-20 15:55:00,28.58,28.59,28.56,28.58,288000.0,25.4747,25.4836,25.4568,25.4747,288000.0
2014-11-21 09:30:00,29.75,29.92,29.64,29.68,1512000.0,26.5175,26.6691,26.4195,26.4551,1512000.0
2014-11-21 09:35:00,29.69,29.76,29.44,29.55,515800.0,26.4641,26.5265,26.2412,26.3393,515800.0
2014-11-21 09:40:00,29.56,29.66,29.51,29.52,419300.0,26.3482,26.4373,26.3036,26.3125,419300.0
2014-11-21 09:45:00,29.52,29.54,29.3,29.36,445500.0,26.3125,26.3304,26.1164,26.1699,445500.0
2014-11-21 09:50:00,29.37,29.59,29.34,29.57,321600.0,26.1788,26.3749,26.1521,26.3571,321600.0
2014-11-21 09:55:00,29.56,29.69,29.53,29.68,309100.0,26.3482,26.4641,26.3214,26.4551,309100.0
2014-11-21 10:00:00,29.69,29.7,29.45,29.67,322600.0,26.4641,26.473,26.2501,26.4462,322600.0
2014-11-21 10:05:00,29.67,29.78,29.63,29.75,325200.0,26.4462,26.5443,26.4106,26.5175,325200.0
2014-11-21 10:10:00,29.75,29.76,29.61,29.62,279000.0,26.5175,26.5265,26.3927,26.4017,279000.0
2014-11-21 10:15:00,29.62,29.63,29.5,29.61,452900.0,26.4017,26.4106,26.2947,26.3927,452900.0
2014-11-21 10:20:00,29.61,29.67,29.6,29.67,157000.0,26.3927,26.4462,26.3838,26.4462,157000.0
2014-11-21 10:25:00,29.67,29.7,29.64,29.65,155400.0,26.4462,26.473,26.4195,26.4284,155400.0
2014-11-21 10:30:00,29.64,29.79,29.64,29.76,354900.0,26.4195,26.5532,26.4195,26.5265,354900.0
2014-11-21 10:35:00,29.76,29.79,29.74,29.78,145400.0,26.5265,26.5532,26.5086,26.5443,145400.0
2014-11-21 10:40:00,29.77,29.83,29.75,29.75,284100.0,26.5354,26.5888,26.5175,26.5175,284100.0
2014-11-21 10:45:00,29.76,29.78,29.75,29.76,121300.0,26.5265,26.5443,26.5175,26.5265,121300.0
2014-11-21 10:50:00,29.76,29.77,29.75,29.76,138200.0,26.5265,26.5354,26.5175,26.5265,138200.0
2014-11-21 10:55:00,29.77,29.8,29.75,29.76,137400.0,26.5354,26.5621,26.5175,26.5265,137400.0
2014-11-21 11:00:00,29.75,29.78,29.74,29.76,150400.0,26.5175,26.5443,26.5086,26.5265,150400.0
2014-11-21 11:05:00,29.75,29.78,29.69,29.69,232800.0,26.5175,26.5443,26.4641,26.4641,232800.0
2014-11-21 11:10:00,29.69,29.71,29.64,29.71,196400.0,26.4641,26.4819,26.4195,26.4819,196400.0
2014-11-21 11:15:00,29.71,29.71,29.67,29.71,69500.0,26.4819,26.4819,26.4462,26.4819,69500.0
2014-11-21 11:20:00,29.71,29.75,29.67,29.68,115200.0,26.4819,26.5175,26.4462,26.4551,115200.0
2014-11-21 11:25:00,29.67,29.7,29.65,29.69,145500.0,26.4462,26.473,26.4284,26.4641,145500.0
2014-11-21 11:30:00,29.69,29.71,29.66,29.66,83300.0,26.4641,26.4819,26.4373,26.4373,83300.0
2014-11-21 11:35:00,29.66,29.66,29.58,29.59,147300.0,26.4373,26.4373,26.366,26.3749,147300.0
2014-11-21 11:40:00,29.58,29.58,29.51,29.56,239500.0,26.366,26.366,26.3036,26.3482,239500.0
2014-11-21 11:45:00,29.56,29.57,29.51,29.53,137200.0,26.3482,26.3571,26.3036,26.3214,137200.0
2014-11-21 11:50:00,29.52,29.53,29.46,29.47,183400.0,26.3125,26.3214,26.259,26.268,183400.0
2014-11-21 11:55:00,29.46,29.52,29.46,29.52,128200.0,26.259,26.3125,26.259,26.3125,128200.0
2014-11-21 12:00:00,29.51,29.52,29.43,29.48,116200.0,26.3036,26.3125,26.2323,26.2769,116200.0
2014-11-21 12:05:00,29.47,29.48,29.4,29.43,142900.0,26.268,26.2769,26.2056,26.2323,142900.0
2014-11-21 12:10:00,29.42,29.47,29.42,29.45,124200.0,26.2234,26.268,26.2234,26.2501,124200.0
2014-11-21 12:15:00,29.45,29.49,29.44,29.49,87700.0,26.2501,26.2858,26.2412,26.2858,87700.0
2014-11-21 12:20:00,29.49,29.5,29.45,29.48,64000.0,26.2858,26.2947,26.2501,26.2769,64000.0
2014-11-21 12:25:00,29.49,29.5,29.45,29.46,69700.0,26.2858,26.2947,26.2501,26.259,69700.0
2014-11-21 12:30:00,29.45,29.48,29.43,29.45,91500.0,26.2501,26.2769,26.2323,26.2501,91500.0
2014-11-21 12:35:00,29.45,29.53,29.44,29.51,85400.0,26.2501,26.3214,26.2412,26.3036,85400.0
2014-11-21 12:40:00,29.51,29.58,29.5,29.56,94900.0,26.3036,26.366,26.2947,26.3482,94900.0
2014-11-21 12:45:00,29.56,29.6,29.56,29.6,79700.0,26.3482,26.3838,26.3482,26.3838,79700.0
2014-11-21 12:50:00,29.6,29.68,29.55,29.57,134000.0,26.3838,26.4551,26.3393,26.3571,134000.0
2014-11-21 12:55:00,29.55,29.56,29.45,29.46,259600.0,26.3393,26.3482,26.2501,26.259,259600.0
2014-11-21 13:00:00,29.46,29.51,29.45,29.48,178200.0,26.259,26.3036,26.2501,26.2769,178200.0
2014-11-21 13:05:00,29.48,29.49,29.45,29.46,73900.0,26.2769,26.2858,26.2501,26.259,73900.0
2014-11-21 13:10:00,29.47,29.48,29.37,29.4,95600.0,26.268,26.2769,26.1788,26.2056,95600.0
2014-11-21 13:15:00,29.41,29.43,29.36,29.36,71500.0,26.2145,26.2323,26.1699,26.1699,71500.0
2014-11-21 13:20:00,29.36,29.41,29.35,29.41,60200.0,26.1699,26.2145,26.161,26.2145,60200.0
2014-11-21 13:25:00,29.41,29.41,29.35,29.36,92600.0,26.2145,26.2145,26.161,26.1699,92600.0
2014-11-21 13:30:00,29.35,29.36,29.27,29.27,310000.0,26.161,26.1699,26.0897,26.0897,310000.0
2014-11-21 13:35:00,29.27,29.33,29.25,29.28,86200.0,26.0897,26.1432,26.0719,26.0986,86200.0
2014-11-21 13:40:00,29.28,29.29,29.25,29.25,55700.0,26.0986,26.1075,26.0719,26.0719,55700.0
2014-11-21 13:45:00,29.25,29.35,29.25,29.34,127400.0,26.0719,26.161,26.0719,26.1521,127400.0
2014-11-21 13:50:00,29.34,29.39,29.32,29.37,163700.0,26.1521,26.1967,26.1343,26.1788,163700.0
2014-11-21 13:55:00,29.38,29.43,29.37,29.43,86100.0,26.1877,26.2323,26.1788,26.2323,86100.0
2014-11-21 14:00:00,29.43,29.46,29.42,29.45,92000.0,26.2323,26.259,26.2234,26.2501,92000.0
2014-11-21 14:05:00,29.45,29.45,29.42,29.44,130800.0,26.2501,26.2501,26.2234,26.2412,130800.0
2014-11-21 14:10:00,29.44,29.49,29.43,29.46,89700.0,26.2412,26.2858,26.2323,26.259,89700.0
2014-11-21 14:15:00,29.47,29.5,29.45,29.48,64700.0,26.268,26.2947,26.2501,26.2769,64700.0
2014-11-21 14:20:00,29.48,29.49,29.45,29.46,82500.0,26.2769,26.2858,26.2501,26.259,82500.0
2014-11-21 14:25:00,29.46,29.47,29.45,29.46,102900.0,26.259,26.268,26.2501,26.259,102900.0
2014-11-21 14:30:00,29.47,29.47,29.45,29.46,142000.0,26.268,26.268,26.2501,26.259,142000.0
2014-11-21 14:35:00,29.46,29.48,29.46,29.46,127300.0,26.259,26.2769,26.259,26.259,127300.0
2014-11-21 14:40:00,29.47,29.5,29.46,29.46,152800.0,26.268,26.2947,26.259,26.259,152800.0
2014-11-21 14:45:00,29.46,29.47,29.46,29.46,28300.0,26.259,26.268,26.259,26.259,28300.0
2014-11-21 14:50:00,29.46,29.52,29.45,29.47,244300.0,26.259,26.3125,26.2501,26.268,244300.0
2014-11-21 14:55:00,29.46,29.51,29.44,29.48,118300.0,26.259,26.3036,26.2412,26.2769,118300.0
2014-11-21 15:00:00,29.47,29.51,29.47,29.49,127400.0,26.268,26.3036,26.268,26.2858,127400.0
2014-11-21 15:05:00,29.49,29.5,29.46,29.49,72800.0,26.2858,26.2947,26.259,26.2858,72800.0
2014-11-21 15:10:00,29.49,29.58,29.48,29.58,91700.0,26.2858,26.366,26.2769,26.366,91700.0
2014-11-21 15:15:00,29.58,29.58,29.54,29.55,92000.0,26.366,26.366,26.3304,26.3393,92000.0
2014-11-21 15:20:00,29.55,29.59,29.54,29.59,184400.0,26.3393,26.3749,26.3304,26.3749,184400.0
2014-11-21 15:25:00,29.59,29.59,29.57,29.58,129700.0,26.3749,26.3749,26.3571,26.366,129700.0
2014-11-21 15:30:00,29.58,29.62,29.57,29.61,225400.0,26.366,26.4017,26.3571,26.3927,225400.0
2014-11-21 15:35:00,29.61,29.63,29.59,29.62,347700.0,26.3927,26.4106,26.3749,26.4017,347700.0
2014-11-21 15:40:00,29.63,29.63,29.58,29.59,161600.0,26.4106,26.4106,26.366,26.3749,161600.0
2014-11-21 15:45:00,29.58,29.59,29.56,29.56,323100.0,26.366,26.3749,26.3482,26.3482,323100.0
2014-11-21 15:50:00,29.57,29.57,29.55,29.56,386900.0,26.3571,26.3571,26.3393,26.3482,386900.0
2014-11-21 15:55:00,29.55,29.6,29.55,29.58,722000.0,26.3393,26.3838,26.3393,26.366,722000.0
2014-11-24 09:30:00,29.71,29.75,29.5,29.57,325400.0,26.4819,26.5175,26.2947,26.3571,325400.0
2014-11-24 09:35:00,29.58,29.6,29.44,29.56,180800.0,26.366,26.3838,26.2412,26.3482,180800.0
2014-11-24 09:40:00,29.56,29.6,29.48,29.49,143300.0,26.3482,26.3838,26.2769,26.2858,143300.0
2014-11-24 09:45:00,29.49,29.49,29.39,29.39,93800.0,26.2858,26.2858,26.1967,26.1967,93800.0
2014-11-24 09:50:00,29.4,29.46,29.33,29.36,98400.0,26.2056,26.259,26.1432,26.1699,98400.0
2014-11-24 09:55:00,29.35,29.39,29.32,29.34,120700.0,26.161,26.1967,26.1343,26.1521,120700.0
2014-11-24 10:00:00,29.33,29.37,29.29,29.31,186700.0,26.1432,26.1788,26.1075,26.1253,186700.0
2014-11-24 10:05:00,29.31,29.32,29.2,29.32,379600.0,26.1253,26.1343,26.0273,26.1343,379600.0
2014-11-24 10:10:00,29.32,29.35,29.24,29.24,134000.0,26.1343,26.161,26.063,26.063,134000.0
2014-11-24 10:15:00,29.24,29.38,29.24,29.34,123600.0,26.063,26.1877,26.063,26.1521,123600.0
2014-11-24 10:20:00,29.34,29.4,29.33,29.39,207100.0,26.1521,26.2056,26.1432,26.1967,207100.0
2014-11-24 10:25:00,29.39,29.5,29.39,29.4,288600.0,26.1967,26.2947,26.1967,26.2056,288600.0
2014-11-24 10:30:00,29.41,29.47,29.4,29.47,131600.0,26.2145,26.268,26.2056,26.268,131600.0
2014-11-24 10:35:00,29.46,29.5,29.45,29.48,111800.0,26.259,26.2947,26.2501,26.2769,111800.0
2014-11-24 10:40:00,29.48,29.49,29.42,29.43,58000.0,26.2769,26.2858,26.2234,26.2323,58000.0
2014-11-24 10:45:00,29.43,29.45,29.38,29.39,63000.0,26.2323,26.2501,26.1877,26.1967,63000.0
2014-11-24 10:50:00,29.38,29.41,29.36,29.41,78700.0,26.1877,26.2145,26.1699,26.2145,78700.0
2014-11-24 10:55:00,29.4,29.41,29.38,29.4,50600.0,26.2056,26.2145,26.1877,26.2056,50600.0
2014-11-24 11:00:00,29.4,29.42,29.37,29.37,58800.0,26.2056,26.2234,26.1788,26.1788,58800.0
2014-11-24 11:05:00,29.37,29.38,29.28,29.32,155100.0,26.1788,26.1877,26.0986,26.1343,155100.0
2014-11-24 11:10:00,29.32,29.38,29.31,29.38,51900.0,26.1343,26.1877,26.1253,26.1877,51900.0
2014-11-24 11:15:00,29.38,29.38,29.3,29.31,160000.0,26.1877,26.1877,26.1164,26.1253,160000.0
2014-11-24 11:20:00,29.32,29.34,29.31,29.34,71500.0,26.1343,26.1521,26.1253,26.1521,71500.0
2014-11-24 11:25:00,29.34,29.35,29.31,29.34,58700.0,26.1521,26.161,26.1253,26.1521,58700.0
2014-11-24 11:30:00,29.33,29.39,29.33,29.38,103100.0,26.1432,26.1967,26.1432,26.1877,103100.0
2014-11-24 11:35:00,29.37,29.37,29.33,29.35,90100.0,26.1788,26.1788,26.1432,26.161,90100.0
2014-11-24 11:40:00,29.35,29.37,29.32,29.35,86400.0,26.161,26.1788,26.1343,26.161,86400.0
2014-11-24 11:45:00,29.35,29.35,29.22,29.24,171300.0,26.161,26.161,26.0451,26.063,171300.0
2014-11-24 11:50:00,29.24,29.25,29.23,29.23,66500.0,26.063,26.0719,26.054,26.054,66500.0
2014-11-24 11:55:00,29.23,29.27,29.22,29.24,87000.0,26.054,26.0897,26.0451,26.063,87000.0
2014-11-24 12:00:00,29.24,29.27,29.23,29.26,76300.0,26.063,26.0897,26.054,26.0808,76300.0
2014-11-24 12:05:00,29.26,29.28,29.24,29.25,75900.0,26.0808,26.0986,26.063,26.0719,75900.0
2014-11-24 12:10:00,29.26,29.26,29.22,29.24,60700.0,26.0808,26.0808,26.0451,26.063,60700.0
2014-11-24 12:15:00,29.24,29.24,29.2,29.2,75900.0,26.063,26.063,26.0273,26.0273,75900.0
2014-11-24 12:20:00,29.2,29.25,29.2,29.23,86600.0,26.0273,26.0719,26.0273,26.054,86600.0
2014-11-24 12:25:00,29.24,29.25,29.22,29.23,95800.0,26.063,26.0719,26.0451,26.054,95800.0
2014-11-24 12:30:00,29.23,29.24,29.23,29.24,35700.0,26.054,26.063,26.054,26.063,35700.0
2014-11-24 12:35:00,29.23,29.26,29.18,29.18,135400.0,26.054,26.0808,26.0095,26.0095,135400.0
2014-11-24 12:40:00,29.19,29.23,29.18,29.2,83500.0,26.0184,26.054,26.0095,26.0273,83500.0
2014-11-24 12:45:00,29.21,29.21,29.15,29.17,54500.0,26.0362,26.0362,25.9827,26.0006,54500.0
2014-11-24 12:50:00,29.18,29.18,29.12,29.13,83400.0,26.0095,26.0095,25.956,25.9649,83400.0
2014-11-24 12:55:00,29.12,29.13,29.11,29.12,52800.0,25.956,25.9649,25.9471,25.956,52800.0
2014-11-24 13:00:00,29.12,29.13,29.07,29.07,75400.0,25.956,25.9649,25.9114,25.9114,75400.0
2014-11-24 13:05:00,29.07,29.08,29.05,29.07,79500.0,25.9114,25.9203,25.8936,25.9114,79500.0
2014-11-24 13:10:00,29.07,29.09,29.05,29.07,49500.0,25.9114,25.9292,25.8936,25.9114,49500.0
2014-11-24 13:15:00,29.07,29.09,29.06,29.07,66900.0,25.9114,25.9292,25.9025,25.9114,66900.0
2014-11-24 13:20:00,29.06,29.1,29.06,29.08,71700.0,25.9025,25.9382,25.9025,25.9203,71700.0
2014-11-24 13:25:00,29.09,29.1,29.08,29.09,47100.0,25.9292,25.9382,25.9203,25.9292,47100.0
2014-11-24 13:30:00,29.09,29.12,29.09,29.12,57300.0,25.9292,25.956,25.9292,25.956,57300.0
2014-11-24 13:35:00,29.12,29.12,29.09,29.09,74700.0,25.956,25.956,25.9292,25.9292,74700.0
2014-11-24 13:40:00,29.09,29.1,29.05,29.05,56500.0,25.9292,25.9382,25.8936,25.8936,56500.0
2014-11-24 13:45:00,29.05,29.06,29.01,29.02,87700.0,25.8936,25.9025,25.8579,25.8669,87700.0
2014-11-24 13:50:00,29.02,29.05,29.02,29.05,69200.0,25.8669,25.8936,25.8669,25.8936,69200.0
2014-11-24 13:55:00,29.05,29.06,29.03,29.04,39100.0,25.8936,25.9025,25.8758,25.8847,39100.0
2014-11-24 14:00:00,29.03,29.05,29.03,29.04,49300.0,25.8758,25.8936,25.8758,25.8847,49300.0
2014-11-24 14:05:00,29.04,29.07,29.04,29.05,68400.0,25.8847,25.9114,25.8847,25.8936,68400.0
2014-11-24 14:10:00,29.05,29.06,29.03,29.05,83900.0,25.8936,25.9025,25.8758,25.8936,83900.0
2014-11-24 14:15:00,29.05,29.07,29.03,29.03,43900.0,25.8936,25.9114,25.8758,25.8758,43900.0
2014-11-24 14:20:00,29.03,29.06,29.02,29.05,98400.0,25.8758,25.9025,25.8669,25.8936,98400.0
2014-11-24 14:25:00,29.05,29.08,29.04,29.08,50800.0,25.8936,25.9203,25.8847,25.9203,50800.0
2014-11-24 14:30:00,29.08,29.11,29.07,29.11,111200.0,25.9203,25.9471,25.9114,25.9471,111200.0
2014-11-24 14:35:00,29.1,29.11,29.06,29.06,53600.0,25.9382,25.9471,25.9025,25.9025,53600.0
2014-11-24 14:40:00,29.07,29.09,29.06,29.08,42000.0,25.9114,25.9292,25.9025,25.9203,42000.0
2014-11-24 14:45:00,29.08,29.09,29.07,29.09,39900.0,25.9203,25.9292,25.9114,25.9292,39900.0
2014-11-24 14:50:00,29.09,29.09,29.04,29.04,77600.0,25.9292,25.9292,25.8847,25.8847,77600.0
2014-11-24 14:55:00,29.05,29.06,29.04,29.06,45200.0,25.8936,25.9025,25.8847,25.9025,45200.0
2014-11-24 15:00:00,29.06,29.07,29.03,29.06,78200.0,25.9025,25.9114,25.8758,25.9025,78200.0
2014-11-24 15:05:00,29.06,29.07,29.04,29.05,92500.0,25.9025,25.9114,25.8847,25.8936,92500.0
2014-11-24 15:10:00,29.06,29.08,29.05,29.08,79700.0,25.9025,25.9203,25.8936,25.9203,79700.0
2014-11-24 15:15:00,29.08,29.08,29.06,29.07,76000.0,25.9203,25.9203,25.9025,25.9114,76000.0
2014-11-24 15:20:00,29.08,29.09,29.06,29.07,133700.0,25.9203,25.9292,25.9025,25.9114,133700.0
2014-11-24 15:25:00,29.06,29.08,29.05,29.07,66600.0,25.9025,25.9203,25.8936,25.9114,66600.0
2014-11-24 15:30:00,29.07,29.07,29.03,29.04,104000.0,25.9114,25.9114,25.8758,25.8847,104000.0
2014-11-24 15:35:00,29.03,29.04,29.03,29.03,78200.0,25.8758,25.8847,25.8758,25.8758,78200.0
2014-11-24 15:40:00,29.04,29.05,29.02,29.02,321600.0,25.8847,25.8936,25.8669,25.8669,321600.0
2014-11-24 15:45:00,29.03,29.09,29.02,29.09,224500.0,25.8758,25.9292,25.8669,25.9292,224500.0
2014-11-24 15:50:00,29.09,29.11,29.07,29.11,312200.0,25.9292,25.9471,25.9114,25.9471,312200.0
2014-11-24 15:55:00,29.11,29.11,29.09,29.1,414300.0,25.9471,25.9471,25.9292,25.9382,414300.0
2014-11-25 09:30:00,29.08,29.24,29.05,29.2,261700.0,25.9203,26.063,25.8936,26.0273,261700.0
2014-11-25 09:35:00,29.21,29.28,29.14,29.21,115700.0,26.0362,26.0986,25.9738,26.0362,115700.0
2014-11-25 09:40:00,29.21,29.21,29.11,29.11,77600.0,26.0362,26.0362,25.9471,25.9471,77600.0
2014-11-25 09:45:00,29.11,29.16,29.09,29.11,153500.0,25.9471,25.9916,25.9292,25.9471,153500.0
2014-11-25 09:50:00,29.12,29.18,29.11,29.18,60800.0,25.956,26.0095,25.9471,26.0095,60800.0
2014-11-25 09:55:00,29.17,29.32,29.16,29.26,130100.0,26.0006,26.1343,25.9916,26.0808,130100.0
2014-11-25 10:00:00,29.26,29.31,29.19,29.2,73700.0,26.0808,26.1253,26.0184,26.0273,73700.0
2014-11-25 10:05:00,29.19,29.23,29.18,29.2,125200.0,26.0184,26.054,26.0095,26.0273,125200.0
2014-11-25 10:10:00,29.2,29.26,29.18,29.23,96600.0,26.0273,26.0808,26.0095,26.054,96600.0
2014-11-25 10:15:00,29.23,29.23,29.18,29.2,75800.0,26.054,26.054,26.0095,26.0273,75800.0
2014-11-25 10:20:00,29.19,29.25,29.18,29.21,52600.0,26.0184,26.0719,26.0095,26.0362,52600.0
2014-11-25 10:25:00,29.22,29.24,29.19,29.22,47600.0,26.0451,26.063,26.0184,26.0451,47600.0
2014-11-25 10:30:00,29.21,29.26,29.21,29.21,39500.0,26.0362,26.0808,26.0362,26.0362,39500.0
2014-11-25 10:35:00,29.22,29.25,29.2,29.2,74800.0,26.0451,26.0719,26.0273,26.0273,74800.0
2014-11-25 10:40:00,29.2,29.2,29.14,29.17,117800.0,26.0273,26.0273,25.9738,26.0006,117800.0
2014-11-25 10:45:00,29.17,29.22,29.16,29.19,196300.0,26.0006,26.0451,25.9916,26.0184,196300.0
2014-11-25 10:50:00,29.19,29.23,29.19,29.22,58700.0,26.0184,26.054,26.0184,26.0451,58700.0
2014-11-25 10:55:00,29.22,29.23,29.19,29.22,73900.0,26.0451,26.054,26.0184,26.0451,73900.0
2014-11-25 11:00:00,29.22,29.23,29.2,29.22,81400.0,26.0451,26.054,26.0273,26.0451,81400.0
2014-11-25 11:05:00,29.22,29.24,29.21,29.21,172900.0,26.0451,26.063,26.0362,26.0362,172900.0
2014-11-25 11:10:00,29.21,29.22,29.14,29.16,121700.0,26.0362,26.0451,25.9738,25.9916,121700.0
2014-11-25 11:15:00,29.15,29.16,29.12,29.13,79200.0,25.9827,25.9916,25.956,25.9649,79200.0
2014-11-25 11:20:00,29.14,29.16,29.13,29.14,49500.0,25.9738,25.9916,25.9649,25.9738,49500.0
2014-11-25 11:25:00,29.14,29.17,29.14,29.14,68600.0,25.9738,26.0006,25.9738,25.9738,68600.0
2014-11-25 11:30:00,29.14,29.18,29.14,29.15,108800.0,25.9738,26.0095,25.9738,25.9827,108800.0
2014-11-25 11:35:00,29.14,29.15,29.11,29.11,72300.0,25.9738,25.9827,25.9471,25.9471,72300.0
2014-11-25 11:40:00,29.12,29.13,29.1,29.12,47600.0,25.956,25.9649,25.9382,25.956,47600.0
2014-11-25 11:45:00,29.12,29.12,29.09,29.1,118700.0,25.956,25.956,25.9292,25.9382,118700.0
2014-11-25 11:50:00,29.1,29.11,29.08,29.1,77800.0,25.9382,25.9471,25.9203,25.9382,77800.0
2014-11-25 11:55:00,29.1,29.11,29.09,29.1,77600.0,25.9382,25.9471,25.9292,25.9382,77600.0
2014-11-25 12:00:00,29.1,29.1,29.08,29.08,228800.0,25.9382,25.9382,25.9203,25.9203,228800.0
2014-11-25 12:05:00,29.08,29.11,29.05,29.06,201300.0,25.9203,25.9471,25.8936,25.9025,201300.0
2014-11-25 12:10:00,29.06,29.08,29.05,29.05,41000.0,25.9025,25.9203,25.8936,25.8936,41000.0
2014-11-25 12:15:00,29.05,29.09,29.05,29.07,73200.0,25.8936,25.9292,25.8936,25.9114,73200.0
2014-11-25 12:20:00,29.07,29.08,29.06,29.07,34000.0,25.9114,25.9203,25.9025,25.9114,34000.0
2014-11-25 12:25:00,29.07,29.1,29.07,29.08,29500.0,25.9114,25.9382,25.9114,25.9203,29500.0
2014-11-25 12:30:00,29.08,29.16,29.07,29.15,44900.0,25.9203,25.9916,25.9114,25.9827,44900.0
2014-11-25 12:35:00,29.16,29.24,29.1,29.24,69200.0,25.9916,26.063,25.9382,26.063,69200.0
2014-11-25 12:40:00,29.24,29.38,29.24,29.37,108000.0,26.063,26.1877,26.063,26.1788,108000.0
2014-11-25 12:45:00,29.37,29.38,29.3,29.33,51000.0,26.1788,26.1877,26.1164,26.1432,51000.0
2014-11-25 12:50:00,29.32,29.32,29.26,29.28,36600.0,26.1343,26.1343,26.0808,26.0986,36600.0
2014-11-25 12:55:00,29.28,29.29,29.25,29.25,32300.0,26.0986,26.1075,26.0719,26.0719,32300.0
2014-11-25 13:00:00,29.26,29.27,29.24,29.25,27600.0,26.0808,26.0897,26.063,26.0719,27600.0
2014-11-25 13:05:00,29.24,29.25,29.21,29.21,20100.0,26.063,26.0719,26.0362,26.0362,20100.0
2014-11-25 13:10:00,29.21,29.22,29.19,29.2,39900.0,26.0362,26.0451,26.0184,26.0273,39900.0
2014-11-25 13:15:00,29.21,29.22,29.19,29.2,30700.0,26.0362,26.0451,26.0184,26.0273,30700.0
2014-11-25 13:20:00,29.19,29.21,29.19,29.2,57700.0,26.0184,26.0362,26.0184,26.0273,57700.0
2014-11-25 13:25:00,29.2,29.22,29.19,29.2,34300.0,26.0273,26.0451,26.0184,26.0273,34300.0
2014-11-25 13:30:00,29.21,29.21,29.19,29.19,15100.0,26.0362,26.0362,26.0184,26.0184,15100.0
2014-11-25 13:35:00,29.19,29.21,29.18,29.21,21600.0,26.0184,26.0362,26.0095,26.0362,21600.0
2014-11-25 13:40:00,29.2,29.22,29.2,29.22,45800.0,26.0273,26.0451,26.0273,26.0451,45800.0
2014-11-25 13:45:00,29.21,29.23,29.21,29.22,26400.0,26.0362,26.054,26.0362,26.0451,26400.0
2014-11-25 13:50:00,29.22,29.22,29.19,29.19,62700.0,26.0451,26.0451,26.0184,26.0184,62700.0
2014-11-25 13:55:00,29.19,29.2,29.18,29.2,63200.0,26.0184,26.0273,26.0095,26.0273,63200.0
2014-11-25 14:00:00,29.19,29.2,29.17,29.19,68900.0,26.0184,26.0273,26.0006,26.0184,68900.0
2014-11-25 14:05:00,29.19,29.19,29.14,29.16,48700.0,26.0184,26.0184,25.9738,25.9916,48700.0
2014-11-25 14:10:00,29.16,29.17,29.15,29.17,36300.0,25.9916,26.0006,25.9827,26.0006,36300.0
2014-11-25 14:15:00,29.16,29.18,29.14,29.15,64500.0,25.9916,26.0095,25.9738,25.9827,64500.0
2014-11-25 14:20:00,29.15,29.15,29.12,29.12,47000.0,25.9827,25.9827,25.956,25.956,47000.0
2014-11-25 14:25:00,29.12,29.13,29.11,29.12,74000.0,25.956,25.9649,25.9471,25.956,74000.0
2014-11-25 14:30:00,29.11,29.12,29.1,29.11,36300.0,25.9471,25.956,25.9382,25.9471,36300.0
2014-11-25 14:35:00,29.11,29.11,29.09,29.11,52900.0,25.9471,25.9471,25.9292,25.9471,52900.0
2014-11-25 14:40:00,29.1,29.12,29.09,29.11,66800.0,25.9382,25.956,25.9292,25.9471,66800.0
2014-11-25 14:45:00,29.11,29.12,29.09,29.09,104900.0,25.9471,25.956,25.9292,25.9292,104900.0
2014-11-25 14:50:00,29.09,29.15,29.09,29.13,89300.0,25.9292,25.9827,25.9292,25.9649,89300.0
2014-11-25 14:55:00,29.14,29.17,29.13,29.16,97900.0,25.9738,26.0006,25.9649,25.9916,97900.0
2014-11-25 15:00:00,29.16,29.2,29.15,29.18,69900.0,25.9916,26.0273,25.9827,26.0095,69900.0
2014-11-25 15:05:00,29.18,29.22,29.17,29.2,77700.0,26.0095,26.0451,26.0006,26.0273,77700.0
2014-11-25 15:10:00,29.2,29.22,29.19,29.22,103900.0,26.0273,26.0451,26.0184,26.0451,103900.0
2014-11-25 15:15:00,29.21,29.23,29.19,29.2,78200.0,26.0362,26.054,26.0184,26.0273,78200.0
2014-11-25 15:20:00,29.2,29.21,29.19,29.2,67500.0,26.0273,26.0362,26.0184,26.0273,67500.0
2014-11-25 15:25:00,29.2,29.2,29.18,29.19,85900.0,26.0273,26.0273,26.0095,26.0184,85900.0
2014-11-25 15:30:00,29.19,29.23,29.18,29.21,117100.0,26.0184,26.054,26.0095,26.0362,117100.0
2014-11-25 15:35:00,29.22,29.26,29.21,29.23,127400.0,26.0451,26.0808,26.0362,26.054,127400.0
2014-11-25 15:40:00,29.23,29.29,29.22,29.29,121500.0,26.054,26.1075,26.0451,26.1075,121500.0
2014-11-25 15:45:00,29.28,29.29,29.24,29.28,232600.0,26.0986,26.1075,26.063,26.0986,232600.0
2014-11-25 15:50:00,29.28,29.29,29.24,29.26,271700.0,26.0986,26.1075,26.063,26.0808,271700.0
2014-11-25 15:55:00,29.26,29.28,29.25,29.28,366000.0,26.0808,26.0986,26.0719,26.0986,366000.0
2014-11-26 09:30:00,29.3,29.3,29.18,29.19,173900.0,26.1164,26.1164,26.0095,26.0184,173900.0
2014-11-26 09:35:00,29.21,29.24,29.16,29.19,104000.0,26.0362,26.063,25.9916,26.0184,104000.0
2014-11-26 09:40:00,29.18,29.26,29.13,29.26,170800.0,26.0095,26.0808,25.9649,26.0808,170800.0
2014-11-26 09:45:00,29.25,29.27,29.16,29.2,86800.0,26.0719,26.0897,25.9916,26.0273,86800.0
2014-11-26 09:50:00,29.2,29.25,29.16,29.25,119200.0,26.0273,26.0719,25.9916,26.0719,119200.0
2014-11-26 09:55:00,29.25,29.35,29.24,29.33,86800.0,26.0719,26.161,26.063,26.1432,86800.0
2014-11-26 10:00:00,29.33,29.33,29.25,29.27,86800.0,26.1432,26.1432,26.0719,26.0897,86800.0
2014-11-26 10:05:00,29.27,29.37,29.27,29.35,131100.0,26.0897,26.1788,26.0897,26.161,131100.0
2014-11-26 10:10:00,29.36,29.51,29.35,29.51,212900.0,26.1699,26.3036,26.161,26.3036,212900.0
2014-11-26 10:15:00,29.51,29.51,29.46,29.48,158600.0,26.3036,26.3036,26.259,26.2769,158600.0
2014-11-26 10:20:00,29.47,29.57,29.47,29.57,300300.0,26.268,26.3571,26.268,26.3571,300300.0
2014-11-26 10:25:00,29.58,29.65,29.57,29.65,289400.0,26.366,26.4284,26.3571,26.4284,289400.0
2014-11-26 10:30:00,29.64,29.67,29.64,29.66,221100.0,26.4195,26.4462,26.4195,26.4373,221100.0
2014-11-26 10:35:00,29.66,29.68,29.57,29.58,148700.0,26.4373,26.4551,26.3571,26.366,148700.0
2014-11-26 10:40:00,29.57,29.6,29.55,29.58,90700.0,26.3571,26.3838,26.3393,26.366,90700.0
2014-11-26 10:45:00,29.58,29.59,29.55,29.55,60500.0,26.366,26.3749,26.3393,26.3393,60500.0
2014-11-26 10:50:00,29.55,29.57,29.52,29.53,83900.0,26.3393,26.3571,26.3125,26.3214,83900.0
2014-11-26 10:55:00,29.52,29.53,29.5,29.51,101600.0,26.3125,26.3214,26.2947,26.3036,101600.0
2014-11-26 11:00:00,29.51,29.52,29.43,29.44,118500.0,26.3036,26.3125,26.2323,26.2412,118500.0
2014-11-26 11:05:00,29.43,29.44,29.39,29.43,83700.0,26.2323,26.2412,26.1967,26.2323,83700.0
2014-11-26 11:10:00,29.42,29.46,29.4,29.41,112500.0,26.2234,26.259,26.2056,26.2145,112500.0
2014-11-26 11:15:00,29.41,29.43,29.4,29.43,48500.0,26.2145,26.2323,26.2056,26.2323,48500.0
2014-11-26 11:20:00,29.43,29.45,29.4,29.41,82400.0,26.2323,26.2501,26.2056,26.2145,82400.0
2014-11-26 11:25:00,29.41,29.45,29.4,29.44,39300.0,26.2145,26.2501,26.2056,26.2412,39300.0
2014-11-26 11:30:00,29.44,29.47,29.43,29.46,117900.0,26.2412,26.268,26.2323,26.259,117900.0
2014-11-26 11:35:00,29.46,29.47,29.42,29.42,74900.0,26.259,26.268,26.2234,26.2234,74900.0
2014-11-26 11:40:00,29.42,29.42,29.4,29.42,29700.0,26.2234,26.2234,26.2056,26.2234,29700.0
2014-11-26 11:45:00,29.42,29.43,29.4,29.42,55300.0,26.2234,26.2323,26.2056,26.2234,55300.0
2014-11-26 11:50:00,29.43,29.44,29.41,29.42,58100.0,26.2323,26.2412,26.2145,26.2234,58100.0
2014-11-26 11:55:00,29.42,29.43,29.4,29.41,37100.0,26.2234,26.2323,26.2056,26.2145,37100.0
2014-11-26 12:00:00,29.41,29.43,29.41,29.42,42600.0,26.2145,26.2323,26.2145,26.2234,42600.0
2014-11-26 12:05:00,29.42,29.44,29.41,29.42,49100.0,26.2234,26.2412,26.2145,26.2234,49100.0
2014-11-26 12:10:00,29.43,29.43,29.36,29.36,88800.0,26.2323,26.2323,26.1699,26.1699,88800.0
2014-11-26 12:15:00,29.36,29.4,29.36,29.4,48200.0,26.1699,26.2056,26.1699,26.2056,48200.0
2014-11-26 12:20:00,29.4,29.4,29.37,29.38,52000.0,26.2056,26.2056,26.1788,26.1877,52000.0
2014-11-26 12:25:00,29.37,29.39,29.36,29.36,36200.0,26.1788,26.1967,26.1699,26.1699,36200.0
2014-11-26 12:30:00,29.36,29.39,29.36,29.37,36000.0,26.1699,26.1967,26.1699,26.1788,36000.0
2014-11-26 12:35:00,29.38,29.39,29.37,29.39,41100.0,26.1877,26.1967,26.1788,26.1967,41100.0
2014-11-26 12:40:00,29.38,29.4,29.38,29.38,57000.0,26.1877,26.2056,26.1877,26.1877,57000.0
2014-11-26 12:45:00,29.39,29.41,29.39,29.4,47800.0,26.1967,26.2145,26.1967,26.2056,47800.0
2014-11-26 12:50:00,29.39,29.4,29.35,29.35,31800.0,26.1967,26.2056,26.161,26.161,31800.0
2014-11-26 12:55:00,29.35,29.37,29.34,29.37,24900.0,26.161,26.1788,26.1521,26.1788,24900.0
2014-11-26 13:00:00,29.36,29.37,29.34,29.35,35500.0,26.1699,26.1788,26.1521,26.161,35500.0
2014-11-26 13:05:00,29.36,29.36,29.34,29.36,14500.0,26.1699,26.1699,26.1521,26.1699,14500.0
2014-11-26 13:10:00,29.36,29.37,29.34,29.37,39300.0,26.1699,26.1788,26.1521,26.1788,39300.0
2014-11-26 13:15:00,29.37,29.38,29.35,29.35,19300.0,26.1788,26.1877,26.161,26.161,19300.0
2014-11-26 13:20:00,29.36,29.39,29.34,29.38,65500.0,26.1699,26.1967,26.1521,26.1877,65500.0
2014-11-26 13:25:00,29.38,29.39,29.36,29.36,12600.0,26.1877,26.1967,26.1699,26.1699,12600.0
2014-11-26 13:30:00,29.36,29.39,29.35,29.38,35900.0,26.1699,26.1967,26.161,26.1877,35900.0
2014-11-26 13:35:00,29.38,29.38,29.34,29.35,25600.0,26.1877,26.1877,26.1521,26.161,25600.0
2014-11-26 13:40:00,29.36,29.37,29.35,29.37,25600.0,26.1699,26.1788,26.161,26.1788,25600.0
2014-11-26 13:45:00,29.36,29.39,29.36,29.38,35500.0,26.1699,26.1967,26.1699,26.1877,35500.0
2014-11-26 13:50:00,29.38,29.39,29.37,29.39,38100.0,26.1877,26.1967,26.1788,26.1967,38100.0
2014-11-26 13:55:00,29.38,29.39,29.37,29.39,35400.0,26.1877,26.1967,26.1788,26.1967,35400.0
2014-11-26 14:00:00,29.39,29.39,29.37,29.37,22800.0,26.1967,26.1967,26.1788,26.1788,22800.0
2014-11-26 14:05:00,29.37,29.39,29.37,29.39,39000.0,26.1788,26.1967,26.1788,26.1967,39000.0
2014-11-26 14:10:00,29.38,29.39,29.37,29.38,19000.0,26.1877,26.1967,26.1788,26.1877,19000.0
2014-11-26 14:15:00,29.37,29.38,29.37,29.37,50500.0,26.1788,26.1877,26.1788,26.1788,50500.0
2014-11-26 14:20:00,29.37,29.38,29.36,29.37,74300.0,26.1788,26.1877,26.1699,26.1788,74300.0
2014-11-26 14:25:00,29.37,29.38,29.36,29.36,57000.0,26.1788,26.1877,26.1699,26.1699,57000.0
2014-11-26 14:30:00,29.36,29.37,29.35,29.36,33200.0,26.1699,26.1788,26.161,26.1699,33200.0
2014-11-26 14:35:00,29.36,29.37,29.35,29.35,28000.0,26.1699,26.1788,26.161,26.161,28000.0
2014-11-26 14:40:00,29.35,29.37,29.35,29.37,94800.0,26.161,26.1788,26.161,26.1788,94800.0
2014-11-26 14:45:00,29.37,29.39,29.35,29.39,115300.0,26.1788,26.1967,26.161,26.1967,115300.0
2014-11-26 14:50:00,29.38,29.39,29.37,29.38,54900.0,26.1877,26.1967,26.1788,26.1877,54900.0
2014-11-26 14:55:00,29.38,29.4,29.38,29.4,39700.0,26.1877,26.2056,26.1877,26.2056,39700.0
2014-11-26 15:00:00,29.39,29.43,29.39,29.41,73800.0,26.1967,26.2323,26.1967,26.2145,73800.0
2014-11-26 15:05:00,29.4,29.41,29.39,29.41,41900.0,26.2056,26.2145,26.1967,26.2145,41900.0
2014-11-26 15:10:00,29.41,29.42,29.4,29.42,58300.0,26.2145,26.2234,26.2056,26.2234,58300.0
2014-11-26 15:15:00,29.42,29.42,29.39,29.39,73000.0,26.2234,26.2234,26.1967,26.1967,73000.0
2014-11-26 15:20:00,29.4,29.4,29.38,29.39,43200.0,26.2056,26.2056,26.1877,26.1967,43200.0
2014-11-26 15:25:00,29.39,29.4,29.35,29.35,60900.0,26.1967,26.2056,26.161,26.161,60900.0
2014-11-26 15:30:00,29.36,29.37,29.35,29.36,83100.0,26.1699,26.1788,26.161,26.1699,83100.0
2014-11-26 15:35:00,29.36,29.36,29.33,29.33,120100.0,26.1699,26.1699,26.1432,26.1432,120100.0
2014-11-26 15:40:00,29.33,29.34,29.29,29.3,161900.0,26.1432,26.1521,26.1075,26.1164,161900.0
2014-11-26 15:45:00,29.3,29.32,29.29,29.3,390800.0,26.1164,26.1343,26.1075,26.1164,390800.0
2014-11-26 15:50:00,29.3,29.32,29.29,29.3,312600.0,26.1164,26.1343,26.1075,26.1164,312600.0
2014-11-26 15:55:00,29.3,29.35,29.29,29.33,491400.0,26.1164,26.161,26.1075,26.1432,491400.0
2014-11-28 09:30:00,27.36,27.38,26.69,26.92,1715100.0,24.3872,24.405,23.79,23.995,1715100.0
2014-11-28 09:35:00,26.92,27.03,26.85,26.92,618700.0,23.995,24.0931,23.9326,23.995,618700.0
2014-11-28 09:40:00,26.92,26.94,26.7,26.76,482800.0,23.995,24.0129,23.7989,23.8524,482800.0
2014-11-28 09:45:00,26.76,26.78,26.63,26.74,521400.0,23.8524,23.8702,23.7365,23.8346,521400.0
2014-11-28 09:50:00,26.74,26.8,26.73,26.8,366600.0,23.8346,23.8881,23.8257,23.8881,366600.0
2014-11-28 09:55:00,26.79,26.86,26.77,26.8,382500.0,23.8792,23.9415,23.8613,23.8881,382500.0
2014-11-28 10:00:00,26.8,26.89,26.78,26.89,312400.0,23.8881,23.9683,23.8702,23.9683,312400.0
2014-11-28 10:05:00,26.88,26.98,26.87,26.98,563600.0,23.9594,24.0485,23.9505,24.0485,563600.0
2014-11-28 10:10:00,26.98,27.03,26.88,26.9,835100.0,24.0485,24.0931,23.9594,23.9772,835100.0
2014-11-28 10:15:00,26.91,26.97,26.9,26.96,420900.0,23.9861,24.0396,23.9772,24.0307,420900.0
2014-11-28 10:20:00,26.96,27.0,26.89,26.93,484900.0,24.0307,24.0663,23.9683,24.0039,484900.0
2014-11-28 10:25:00,26.92,26.93,26.82,26.91,547600.0,23.995,24.0039,23.9059,23.9861,547600.0
2014-11-28 10:30:00,26.91,26.96,26.89,26.94,480500.0,23.9861,24.0307,23.9683,24.0129,480500.0
2014-11-28 10:35:00,26.93,27.0,26.92,26.99,330500.0,24.0039,24.0663,23.995,24.0574,330500.0
2014-11-28 10:40:00,26.99,27.04,26.99,27.0,430100.0,24.0574,24.102,24.0574,24.0663,430100.0
2014-11-28 10:45:00,27.01,27.01,26.97,26.99,300900.0,24.0753,24.0753,24.0396,24.0574,300900.0
2014-11-28 10:50:00,26.99,27.0,26.95,26.99,349100.0,24.0574,24.0663,24.0218,24.0574,349100.0
2014-11-28 10:55:00,26.99,27.01,26.91,26.96,503600.0,24.0574,24.0753,23.9861,24.0307,503600.0
2014-11-28 11:00:00,26.96,27.0,26.9,26.9,299900.0,24.0307,24.0663,23.9772,23.9772,299900.0
2014-11-28 11:05:00,26.9,26.94,26.84,26.86,398400.0,23.9772,24.0129,23.9237,23.9415,398400.0
2014-11-28 11:10:00,26.87,26.99,26.87,26.96,238400.0,23.9505,24.0574,23.9505,24.0307,238400.0
2014-11-28 11:15:00,26.96,26.99,26.9,26.91,158400.0,24.0307,24.0574,23.9772,23.9861,158400.0
2014-11-28 11:20:00,26.91,26.92,26.88,26.89,286300.0,23.9861,23.995,23.9594,23.9683,286300.0
2014-11-28 11:25:00,26.9,26.9,26.84,26.85,567000.0,23.9772,23.9772,23.9237,23.9326,567000.0
2014-11-28 11:30:00,26.85,26.87,26.81,26.87,214300.0,23.9326,23.9505,23.897,23.9505,214300.0
2014-11-28 11:35:00,26.87,26.88,26.78,26.78,259100.0,23.9505,23.9594,23.8702,23.8702,259100.0
2014-11-28 11:40:00,26.79,26.81,26.77,26.81,214200.0,23.8792,23.897,23.8613,23.897,214200.0
2014-11-28 11:45:00,26.8,26.81,26.71,26.74,336200.0,23.8881,23.897,23.8078,23.8346,336200.0
2014-11-28 11:50:00,26.74,26.81,26.73,26.81,590100.0,23.8346,23.897,23.8257,23.897,590100.0
2014-11-28 11:55:00,26.81,26.9,26.79,26.9,305800.0,23.897,23.9772,23.8792,23.9772,305800.0
2014-11-28 12:00:00,26.89,26.96,26.87,26.95,279200.0,23.9683,24.0307,23.9505,24.0218,279200.0
2014-11-28 12:05:00,26.95,26.95,26.9,26.9,152900.0,24.0218,24.0218,23.9772,23.9772,152900.0
2014-11-28 12:10:00,26.91,26.92,26.88,26.9,226200.0,23.9861,23.995,23.9594,23.9772,226200.0
2014-11-28 12:15:00,26.9,26.9,26.88,26.89,158400.0,23.9772,23.9772,23.9594,23.9683,158400.0
2014-11-28 12:20:00,26.89,26.89,26.85,26.87,290200.0,23.9683,23.9683,23.9326,23.9505,290200.0
2014-11-28 12:25:00,26.87,26.87,26.81,26.82,309500.0,23.9505,23.9505,23.897,23.9059,309500.0
2014-11-28 12:30:00,26.82,26.82,26.7,26.73,663800.0,23.9059,23.9059,23.7989,23.8257,663800.0
2014-11-28 12:35:00,26.73,26.75,26.64,26.69,610300.0,23.8257,23.8435,23.7455,23.79,610300.0
2014-11-28 12:40:00,26.69,26.69,26.64,26.68,393800.0,23.79,23.79,23.7455,23.7811,393800.0
2014-11-28 12:45:00,26.68,26.78,26.67,26.77,447600.0,23.7811,23.8702,23.7722,23.8613,447600.0
2014-11-28 12:50:00,26.77,26.77,26.75,26.76,358000.0,23.8613,23.8613,23.8435,23.8524,358000.0
2014-11-28 12:55:00,26.76,26.87,26.75,26.84,1358000.0,23.8524,23.9505,23.8435,23.9237,1358000.0
2014-12-01 09:30:00,26.71,26.75,25.75,25.82,1480100.0,23.8078,23.8435,22.9522,23.0145,1480100.0
2014-12-01 09:35:00,25.82,26.08,25.5,26.02,1092700.0,23.0145,23.2463,22.7293,23.1928,1092700.0
2014-12-01 09:40:00,26.01,26.37,26.0,26.37,661800.0,23.1839,23.5048,23.175,23.5048,661800.0
2014-12-01 09:45:00,26.35,26.39,26.18,26.28,459500.0,23.487,23.5226,23.3354,23.4246,459500.0
2014-12-01 09:50:00,26.29,26.29,26.1,26.17,349000.0,23.4335,23.4335,23.2641,23.3265,349000.0
2014-12-01 09:55:00,26.15,26.19,26.15,26.17,196800.0,23.3087,23.3443,23.3087,23.3265,196800.0
2014-12-01 10:00:00,26.18,26.37,26.17,26.25,235400.0,23.3354,23.5048,23.3265,23.3978,235400.0
2014-12-01 10:05:00,26.25,26.28,26.18,26.19,207600.0,23.3978,23.4246,23.3354,23.3443,207600.0
2014-12-01 10:10:00,26.18,26.2,26.15,26.19,237000.0,23.3354,23.3533,23.3087,23.3443,237000.0
2014-12-01 10:15:00,26.2,26.2,26.15,26.19,185800.0,23.3533,23.3533,23.3087,23.3443,185800.0
2014-12-01 10:20:00,26.19,26.3,26.18,26.24,197400.0,23.3443,23.4424,23.3354,23.3889,197400.0
2014-12-01 10:25:00,26.24,26.29,26.15,26.15,225000.0,23.3889,23.4335,23.3087,23.3087,225000.0
2014-12-01 10:30:00,26.15,26.17,26.1,26.11,285600.0,23.3087,23.3265,23.2641,23.273,285600.0
2014-12-01 10:35:00,26.11,26.13,26.03,26.07,417200.0,23.273,23.2909,23.2017,23.2374,417200.0
2014-12-01 10:40:00,26.08,26.09,25.99,26.0,285600.0,23.2463,23.2552,23.1661,23.175,285600.0
2014-12-01 10:45:00,26.0,26.01,25.94,25.94,210700.0,23.175,23.1839,23.1215,23.1215,210700.0
2014-12-01 10:50:00,25.94,25.96,25.87,25.96,294200.0,23.1215,23.1393,23.0591,23.1393,294200.0
2014-12-01 10:55:00,25.95,25.96,25.8,25.81,258400.0,23.1304,23.1393,22.9967,23.0056,258400.0
2014-12-01 11:00:00,25.82,25.83,25.76,25.79,267000.0,23.0145,23.0235,22.9611,22.9878,267000.0
2014-12-01 11:05:00,25.79,25.82,25.75,25.76,160800.0,22.9878,23.0145,22.9522,22.9611,160800.0
2014-12-01 11:10:00,25.76,25.86,25.76,25.83,157800.0,22.9611,23.0502,22.9611,23.0235,157800.0
2014-12-01 11:15:00,25.82,25.96,25.82,25.91,306000.0,23.0145,23.1393,23.0145,23.0948,306000.0
2014-12-01 11:20:00,25.91,25.96,25.9,25.95,177800.0,23.0948,23.1393,23.0859,23.1304,177800.0
2014-12-01 11:25:00,25.95,26.0,25.93,25.99,194300.0,23.1304,23.175,23.1126,23.1661,194300.0
2014-12-01 11:30:00,25.98,26.08,25.98,26.07,170500.0,23.1572,23.2463,23.1572,23.2374,170500.0
2014-12-01 11:35:00,26.07,26.11,26.05,26.07,216600.0,23.2374,23.273,23.2196,23.2374,216600.0
2014-12-01 11:40:00,26.06,26.07,26.01,26.07,132900.0,23.2285,23.2374,23.1839,23.2374,132900.0
2014-12-01 11:45:00,26.07,26.07,26.03,26.05,138600.0,23.2374,23.2374,23.2017,23.2196,138600.0
2014-12-01 11:50:00,26.04,26.05,25.99,26.0,111000.0,23.2106,23.2196,23.1661,23.175,111000.0
2014-12-01 11:55:00,26.0,26.05,25.99,26.02,171800.0,23.175,23.2196,23.1661,23.1928,171800.0
2014-12-01 12:00:00,26.02,26.05,26.01,26.03,143700.0,23.1928,23.2196,23.1839,23.2017,143700.0
2014-12-01 12:05:00,26.02,26.06,26.02,26.04,98200.0,23.1928,23.2285,23.1928,23.2106,98200.0
2014-12-01 12:10:00,26.05,26.07,26.04,26.06,136900.0,23.2196,23.2374,23.2106,23.2285,136900.0
2014-12-01 12:15:00,26.06,26.1,26.06,26.09,72400.0,23.2285,23.2641,23.2285,23.2552,72400.0
2014-12-01 12:20:00,26.09,26.1,26.08,26.1,76400.0,23.2552,23.2641,23.2463,23.2641,76400.0
2014-12-01 12:25:00,26.1,26.1,26.07,26.08,70600.0,23.2641,23.2641,23.2374,23.2463,70600.0
2014-12-01 12:30:00,26.08,26.09,26.03,26.03,124500.0,23.2463,23.2552,23.2017,23.2017,124500.0
2014-12-01 12:35:00,26.04,26.07,26.03,26.05,152400.0,23.2106,23.2374,23.2017,23.2196,152400.0
2014-12-01 12:40:00,26.06,26.08,26.03,26.05,116700.0,23.2285,23.2463,23.2017,23.2196,116700.0
2014-12-01 12:45:00,26.04,26.07,26.03,26.05,136500.0,23.2106,23.2374,23.2017,23.2196,136500.0
2014-12-01 12:50:00,26.06,26.11,26.05,26.09,242300.0,23.2285,23.273,23.2196,23.2552,242300.0
2014-12-01 12:55:00,26.09,26.19,26.08,26.19,303600.0,23.2552,23.3443,23.2463,23.3443,303600.0
2014-12-01 13:00:00,26.19,26.19,26.11,26.17,316900.0,23.3443,23.3443,23.273,23.3265,316900.0
2014-12-01 13:05:00,26.18,26.26,26.16,26.26,323300.0,23.3354,23.4067,23.3176,23.4067,323300.0
2014-12-01 13:10:00,26.26,26.26,26.21,26.22,185600.0,23.4067,23.4067,23.3622,23.3711,185600.0
2014-12-01 13:15:00,26.22,26.27,26.21,26.26,168900.0,23.3711,23.4157,23.3622,23.4067,168900.0
2014-12-01 13:20:00,26.25,26.27,26.21,26.24,188400.0,23.3978,23.4157,23.3622,23.3889,188400.0
2014-12-01 13:25:00,26.25,26.26,26.21,26.22,88600.0,23.3978,23.4067,23.3622,23.3711,88600.0
2014-12-01 13:30:00,26.22,26.32,26.22,26.32,140500.0,23.3711,23.4602,23.3711,23.4602,140500.0
2014-12-01 13:35:00,26.32,26.32,26.22,26.27,101800.0,23.4602,23.4602,23.3711,23.4157,101800.0
2014-12-01 13:40:00,26.27,26.29,26.23,26.23,68200.0,23.4157,23.4335,23.38,23.38,68200.0
2014-12-01 13:45:00,26.22,26.25,26.2,26.21,228700.0,23.3711,23.3978,23.3533,23.3622,228700.0
2014-12-01 13:50:00,26.21,26.25,26.21,26.24,79000.0,23.3622,23.3978,23.3622,23.3889,79000.0
2014-12-01 13:55:00,26.24,26.25,26.21,26.23,118900.0,23.3889,23.3978,23.3622,23.38,118900.0
2014-12-01 14:00:00,26.23,26.23,26.19,26.19,107600.0,23.38,23.38,23.3443,23.3443,107600.0
2014-12-01 14:05:00,26.2,26.2,26.1,26.1,213500.0,23.3533,23.3533,23.2641,23.2641,213500.0
2014-12-01 14:10:00,26.11,26.14,26.07,26.08,135900.0,23.273,23.2998,23.2374,23.2463,135900.0
2014-12-01 14:15:00,26.08,26.08,26.03,26.03,147600.0,23.2463,23.2463,23.2017,23.2017,147600.0
2014-12-01 14:20:00,26.03,26.05,26.02,26.03,105100.0,23.2017,23.2196,23.1928,23.2017,105100.0
2014-12-01 14:25:00,26.04,26.11,26.03,26.11,143300.0,23.2106,23.273,23.2017,23.273,143300.0
2014-12-01 14:30:00,26.11,26.14,26.1,26.14,112500.0,23.273,23.2998,23.2641,23.2998,112500.0
2014-12-01 14:35:00,26.14,26.23,26.14,26.22,140200.0,23.2998,23.38,23.2998,23.3711,140200.0
2014-12-01 14:40:00,26.22,26.22,26.15,26.17,127600.0,23.3711,23.3711,23.3087,23.3265,127600.0
2014-12-01 14:45:00,26.17,26.2,26.16,26.2,78700.0,23.3265,23.3533,23.3176,23.3533,78700.0
2014-12-01 14:50:00,26.19,26.2,26.14,26.15,133200.0,23.3443,23.3533,23.2998,23.3087,133200.0
2014-12-01 14:55:00,26.15,26.17,26.14,26.14,83900.0,23.3087,23.3265,23.2998,23.2998,83900.0
2014-12-01 15:00:00,26.14,26.19,26.14,26.15,160300.0,23.2998,23.3443,23.2998,23.3087,160300.0
2014-12-01 15:05:00,26.16,26.18,26.14,26.15,139300.0,23.3176,23.3354,23.2998,23.3087,139300.0
2014-12-01 15:10:00,26.15,26.18,26.15,26.18,139100.0,23.3087,23.3354,23.3087,23.3354,139100.0
2014-12-01 15:15:00,26.18,26.19,26.14,26.14,197000.0,23.3354,23.3443,23.2998,23.2998,197000.0
2014-12-01 15:20:00,26.14,26.15,26.12,26.13,119300.0,23.2998,23.3087,23.282,23.2909,119300.0
2014-12-01 15:25:00,26.12,26.13,26.08,26.08,306700.0,23.282,23.2909,23.2463,23.2463,306700.0
2014-12-01 15:30:00,26.08,26.09,26.05,26.06,344800.0,23.2463,23.2552,23.2196,23.2285,344800.0
2014-12-01 15:35:00,26.07,26.11,26.05,26.1,306900.0,23.2374,23.273,23.2196,23.2641,306900.0
2014-12-01 15:40:00,26.11,26.13,26.08,26.08,258600.0,23.273,23.2909,23.2463,23.2463,258600.0
2014-12-01 15:45:00,26.09,26.11,26.08,26.11,477200.0,23.2552,23.273,23.2463,23.273,477200.0
2014-12-01 15:50:00,26.11,26.15,26.1,26.14,473200.0,23.273,23.3087,23.2641,23.2998,473200.0
2014-12-01 15:55:00,26.14,26.23,26.14,26.2,1340000.0,23.2998,23.38,23.2998,23.3533,1340000.0
2014-12-02 09:30:00,25.76,25.98,25.75,25.88,535900.0,22.9611,23.1572,22.9522,23.068,535900.0
2014-12-02 09:35:00,25.87,25.87,25.62,25.84,478800.0,23.0591,23.0591,22.8363,23.0324,478800.0
2014-12-02 09:40:00,25.84,25.84,25.67,25.7,353100.0,23.0324,23.0324,22.8808,22.9076,353100.0
2014-12-02 09:45:00,25.7,25.71,25.56,25.58,591400.0,22.9076,22.9165,22.7828,22.8006,591400.0
2014-12-02 09:50:00,25.58,25.61,25.45,25.55,575000.0,22.8006,22.8274,22.6848,22.7739,575000.0
2014-12-02 09:55:00,25.56,25.61,25.53,25.55,405600.0,22.7828,22.8274,22.7561,22.7739,405600.0
2014-12-02 10:00:00,25.55,25.64,25.55,25.64,410300.0,22.7739,22.8541,22.7739,22.8541,410300.0
2014-12-02 10:05:00,25.64,25.75,25.58,25.73,391600.0,22.8541,22.9522,22.8006,22.9343,391600.0
2014-12-02 10:10:00,25.73,25.87,25.73,25.86,385800.0,22.9343,23.0591,22.9343,23.0502,385800.0
2014-12-02 10:15:00,25.86,25.91,25.82,25.87,357300.0,23.0502,23.0948,23.0145,23.0591,357300.0
2014-12-02 10:20:00,25.87,25.89,25.8,25.81,181200.0,23.0591,23.0769,22.9967,23.0056,181200.0
2014-12-02 10:25:00,25.8,25.88,25.76,25.87,232100.0,22.9967,23.068,22.9611,23.0591,232100.0
2014-12-02 10:30:00,25.87,25.93,25.86,25.89,174700.0,23.0591,23.1126,23.0502,23.0769,174700.0
2014-12-02 10:35:00,25.89,26.04,25.89,26.03,226100.0,23.0769,23.2106,23.0769,23.2017,226100.0
2014-12-02 10:40:00,26.04,26.1,26.03,26.07,186400.0,23.2106,23.2641,23.2017,23.2374,186400.0
2014-12-02 10:45:00,26.08,26.12,26.06,26.11,202800.0,23.2463,23.282,23.2285,23.273,202800.0
2014-12-02 10:50:00,26.12,26.22,26.12,26.22,171100.0,23.282,23.3711,23.282,23.3711,171100.0
2014-12-02 10:55:00,26.22,26.47,26.21,26.46,330200.0,23.3711,23.5939,23.3622,23.585,330200.0
2014-12-02 11:00:00,26.46,26.49,26.36,26.47,205200.0,23.585,23.6118,23.4959,23.5939,205200.0
2014-12-02 11:05:00,26.46,26.48,26.38,26.46,146800.0,23.585,23.6028,23.5137,23.585,146800.0
2014-12-02 11:10:00,26.46,26.47,26.31,26.31,185300.0,23.585,23.5939,23.4513,23.4513,185300.0
2014-12-02 11:15:00,26.32,26.33,26.24,26.27,154100.0,23.4602,23.4691,23.3889,23.4157,154100.0
2014-12-02 11:20:00,26.27,26.28,26.04,26.06,261200.0,23.4157,23.4246,23.2106,23.2285,261200.0
2014-12-02 11:25:00,26.06,26.22,26.06,26.22,208100.0,23.2285,23.3711,23.2285,23.3711,208100.0
2014-12-02 11:30:00,26.22,26.25,26.14,26.17,88300.0,23.3711,23.3978,23.2998,23.3265,88300.0
2014-12-02 11:35:00,26.18,26.22,26.11,26.13,136200.0,23.3354,23.3711,23.273,23.2909,136200.0
2014-12-02 11:40:00,26.13,26.25,26.12,26.23,143400.0,23.2909,23.3978,23.282,23.38,143400.0
2014-12-02 11:45:00,26.22,26.34,26.21,26.23,145300.0,23.3711,23.478,23.3622,23.38,145300.0
2014-12-02 11:50:00,26.22,26.35,26.21,26.3,175900.0,23.3711,23.487,23.3622,23.4424,175900.0
2014-12-02 11:55:00,26.31,26.36,26.27,26.33,130300.0,23.4513,23.4959,23.4157,23.4691,130300.0
2014-12-02 12:00:00,26.32,26.35,26.25,26.26,139200.0,23.4602,23.487,23.3978,23.4067,139200.0
2014-12-02 12:05:00,26.26,26.26,26.11,26.14,217400.0,23.4067,23.4067,23.273,23.2998,217400.0
2014-12-02 12:10:00,26.14,26.19,26.09,26.12,145600.0,23.2998,23.3443,23.2552,23.282,145600.0
2014-12-02 12:15:00,26.12,26.26,26.11,26.26,99300.0,23.282,23.4067,23.273,23.4067,99300.0
2014-12-02 12:20:00,26.26,26.26,26.12,26.13,146900.0,23.4067,23.4067,23.282,23.2909,146900.0
2014-12-02 12:25:00,26.13,26.13,26.05,26.07,173700.0,23.2909,23.2909,23.2196,23.2374,173700.0
2014-12-02 12:30:00,26.08,26.09,26.05,26.05,109500.0,23.2463,23.2552,23.2196,23.2196,109500.0
2014-12-02 12:35:00,26.05,26.06,26.0,26.02,119200.0,23.2196,23.2285,23.175,23.1928,119200.0
2014-12-02 12:40:00,26.01,26.03,26.0,26.03,91600.0,23.1839,23.2017,23.175,23.2017,91600.0
2014-12-02 12:45:00,26.01,26.05,26.0,26.02,75900.0,23.1839,23.2196,23.175,23.1928,75900.0
2014-12-02 12:50:00,26.02,26.07,26.02,26.05,126400.0,23.1928,23.2374,23.1928,23.2196,126400.0
2014-12-02 12:55:00,26.06,26.06,26.01,26.05,60400.0,23.2285,23.2285,23.1839,23.2196,60400.0
2014-12-02 13:00:00,26.05,26.07,26.02,26.02,68300.0,23.2196,23.2374,23.1928,23.1928,68300.0
2014-12-02 13:05:00,26.02,26.08,26.02,26.03,71000.0,23.1928,23.2463,23.1928,23.2017,71000.0
2014-12-02 13:10:00,26.02,26.03,25.97,25.98,167200.0,23.1928,23.2017,23.1483,23.1572,167200.0
2014-12-02 13:15:00,25.98,26.0,25.93,25.97,81200.0,23.1572,23.175,23.1126,23.1483,81200.0
2014-12-02 13:20:00,25.97,25.97,25.92,25.96,143500.0,23.1483,23.1483,23.1037,23.1393,143500.0
2014-12-02 13:25:00,25.96,25.99,25.92,25.97,99900.0,23.1393,23.1661,23.1037,23.1483,99900.0
2014-12-02 13:30:00,25.97,25.99,25.92,25.93,73800.0,23.1483,23.1661,23.1037,23.1126,73800.0
2014-12-02 13:35:00,25.92,25.97,25.92,25.96,61200.0,23.1037,23.1483,23.1037,23.1393,61200.0
2014-12-02 13:40:00,25.96,25.97,25.92,25.96,74500.0,23.1393,23.1483,23.1037,23.1393,74500.0
2014-12-02 13:45:00,25.97,25.97,25.93,25.94,93700.0,23.1483,23.1483,23.1126,23.1215,93700.0
2014-12-02 13:50:00,25.94,25.94,25.89,25.9,76700.0,23.1215,23.1215,23.0769,23.0859,76700.0
2014-12-02 13:55:00,25.9,25.91,25.85,25.86,80400.0,23.0859,23.0948,23.0413,23.0502,80400.0
2014-12-02 14:00:00,25.86,25.91,25.83,25.91,117200.0,23.0502,23.0948,23.0235,23.0948,117200.0
2014-12-02 14:05:00,25.91,25.94,25.9,25.93,68900.0,23.0948,23.1215,23.0859,23.1126,68900.0
2014-12-02 14:10:00,25.92,25.95,25.85,25.86,91200.0,23.1037,23.1304,23.0413,23.0502,91200.0
2014-12-02 14:15:00,25.86,25.91,25.85,25.88,81700.0,23.0502,23.0948,23.0413,23.068,81700.0
2014-12-02 14:20:00,25.87,25.92,25.86,25.89,102900.0,23.0591,23.1037,23.0502,23.0769,102900.0
2014-12-02 14:25:00,25.89,25.94,25.88,25.94,194500.0,23.0769,23.1215,23.068,23.1215,194500.0
2014-12-02 14:30:00,25.94,26.0,25.93,25.99,110900.0,23.1215,23.175,23.1126,23.1661,110900.0
2014-12-02 14:35:00,26.0,26.0,25.94,25.94,148500.0,23.175,23.175,23.1215,23.1215,148500.0
2014-12-02 14:40:00,25.94,25.97,25.88,25.9,157800.0,23.1215,23.1483,23.068,23.0859,157800.0
2014-12-02 14:45:00,25.91,25.99,25.9,25.9,213700.0,23.0948,23.1661,23.0859,23.0859,213700.0
2014-12-02 14:50:00,25.91,25.93,25.87,25.87,88400.0,23.0948,23.1126,23.0591,23.0591,88400.0
2014-12-02 14:55:00,25.87,25.88,25.81,25.85,180900.0,23.0591,23.068,23.0056,23.0413,180900.0
2014-12-02 15:00:00,25.85,25.92,25.84,25.9,103900.0,23.0413,23.1037,23.0324,23.0859,103900.0
2014-12-02 15:05:00,25.9,25.93,25.87,25.93,90300.0,23.0859,23.1126,23.0591,23.1126,90300.0
2014-12-02 15:10:00,25.92,25.93,25.9,25.93,121300.0,23.1037,23.1126,23.0859,23.1126,121300.0
2014-12-02 15:15:00,25.93,25.94,25.89,25.9,127600.0,23.1126,23.1215,23.0769,23.0859,127600.0
2014-12-02 15:20:00,25.89,25.92,25.86,25.89,141000.0,23.0769,23.1037,23.0502,23.0769,141000.0
2014-12-02 15:25:00,25.89,25.91,25.88,25.9,98600.0,23.0769,23.0948,23.068,23.0859,98600.0
2014-12-02 15:30:00,25.9,25.91,25.89,25.89,124400.0,23.0859,23.0948,23.0769,23.0769,124400.0
2014-12-02 15:35:00,25.9,25.91,25.86,25.9,178800.0,23.0859,23.0948,23.0502,23.0859,178800.0
2014-12-02 15:40:00,25.9,25.9,25.86,25.86,178500.0,23.0859,23.0859,23.0502,23.0502,178500.0
2014-12-02 15:45:00,25.87,25.9,25.86,25.87,232800.0,23.0591,23.0859,23.0502,23.0591,232800.0
2014-12-02 15:50:00,25.87,25.9,25.86,25.89,316700.0,23.0591,23.0859,23.0502,23.0769,316700.0
2014-12-02 15:55:00,25.89,25.89,25.84,25.88,706800.0,23.0769,23.0769,23.0324,23.068,706800.0
2014-12-03 09:30:00,26.13,26.17,26.06,26.14,258600.0,23.2909,23.3265,23.2285,23.2998,258600.0
2014-12-03 09:35:00,26.14,26.24,26.1,26.2,136600.0,23.2998,23.3889,23.2641,23.3533,136600.0
2014-12-03 09:40:00,26.19,26.24,26.13,26.24,145500.0,23.3443,23.3889,23.2909,23.3889,145500.0
2014-12-03 09:45:00,26.23,26.32,26.23,26.29,136000.0,23.38,23.4602,23.38,23.4335,136000.0
2014-12-03 09:50:00,26.28,26.39,26.27,26.38,141700.0,23.4246,23.5226,23.4157,23.5137,141700.0
2014-12-03 09:55:00,26.38,26.46,26.37,26.45,156900.0,23.5137,23.585,23.5048,23.5761,156900.0
2014-12-03 10:00:00,26.45,26.53,26.43,26.52,306600.0,23.5761,23.6474,23.5583,23.6385,306600.0
2014-12-03 10:05:00,26.53,26.57,26.4,26.46,585600.0,23.6474,23.6831,23.5315,23.585,585600.0
2014-12-03 10:10:00,26.46,26.51,26.43,26.51,125800.0,23.585,23.6296,23.5583,23.6296,125800.0
2014-12-03 10:15:00,26.51,26.74,26.5,26.63,354800.0,23.6296,23.8346,23.6207,23.7365,354800.0
2014-12-03 10:20:00,26.63,26.82,26.61,26.77,432300.0,23.7365,23.9059,23.7187,23.8613,432300.0
2014-12-03 10:25:00,26.77,26.84,26.7,26.78,250700.0,23.8613,23.9237,23.7989,23.8702,250700.0
2014-12-03 10:30:00,26.79,26.79,26.67,26.67,179300.0,23.8792,23.8792,23.7722,23.7722,179300.0
2014-12-03 10:35:00,26.67,26.75,26.65,26.68,155800.0,23.7722,23.8435,23.7544,23.7811,155800.0
2014-12-03 10:40:00,26.68,26.71,26.62,26.62,90600.0,23.7811,23.8078,23.7276,23.7276,90600.0
2014-12-03 10:45:00,26.62,26.67,26.62,26.66,125400.0,23.7276,23.7722,23.7276,23.7633,125400.0
2014-12-03 10:50:00,26.66,26.75,26.63,26.74,241000.0,23.7633,23.8435,23.7365,23.8346,241000.0
2014-12-03 10:55:00,26.74,26.8,26.7,26.77,177100.0,23.8346,23.8881,23.7989,23.8613,177100.0
2014-12-03 11:00:00,26.77,26.83,26.73,26.8,133800.0,23.8613,23.9148,23.8257,23.8881,133800.0
2014-12-03 11:05:00,26.8,26.85,26.78,26.84,152400.0,23.8881,23.9326,23.8702,23.9237,152400.0
2014-12-03 11:10:00,26.85,26.87,26.79,26.86,324300.0,23.9326,23.9505,23.8792,23.9415,324300.0
2014-12-03 11:15:00,26.86,26.88,26.77,26.81,195700.0,23.9415,23.9594,23.8613,23.897,195700.0
2014-12-03 11:20:00,26.81,26.84,26.79,26.81,256500.0,23.897,23.9237,23.8792,23.897,256500.0
2014-12-03 11:25:00,26.82,26.87,26.79,26.83,216100.0,23.9059,23.9505,23.8792,23.9148,216100.0
2014-12-03 11:30:00,26.82,26.83,26.73,26.75,255400.0,23.9059,23.9148,23.8257,23.8435,255400.0
2014-12-03 11:35:00,26.75,26.85,26.72,26.82,226000.0,23.8435,23.9326,23.8168,23.9059,226000.0
2014-12-03 11:40:00,26.83,26.89,26.81,26.82,171200.0,23.9148,23.9683,23.897,23.9059,171200.0
2014-12-03 11:45:00,26.82,26.85,26.81,26.85,100600.0,23.9059,23.9326,23.897,23.9326,100600.0
2014-12-03 11:50:00,26.85,26.88,26.83,26.85,84100.0,23.9326,23.9594,23.9148,23.9326,84100.0
2014-12-03 11:55:00,26.85,26.89,26.82,26.85,94200.0,23.9326,23.9683,23.9059,23.9326,94200.0
2014-12-03 12:00:00,26.84,26.89,26.83,26.84,89900.0,23.9237,23.9683,23.9148,23.9237,89900.0
2014-12-03 12:05:00,26.84,26.87,26.82,26.84,71100.0,23.9237,23.9505,23.9059,23.9237,71100.0
2014-12-03 12:10:00,26.84,26.84,26.81,26.82,58200.0,23.9237,23.9237,23.897,23.9059,58200.0
2014-12-03 12:15:00,26.83,26.87,26.81,26.82,114100.0,23.9148,23.9505,23.897,23.9059,114100.0
2014-12-03 12:20:00,26.82,26.84,26.79,26.79,62100.0,23.9059,23.9237,23.8792,23.8792,62100.0
2014-12-03 12:25:00,26.79,26.84,26.79,26.81,66300.0,23.8792,23.9237,23.8792,23.897,66300.0
2014-12-03 12:30:00,26.82,26.82,26.79,26.8,49900.0,23.9059,23.9059,23.8792,23.8881,49900.0
2014-12-03 12:35:00,26.8,26.81,26.78,26.79,175400.0,23.8881,23.897,23.8702,23.8792,175400.0
2014-12-03 12:40:00,26.79,26.8,26.74,26.74,101100.0,23.8792,23.8881,23.8346,23.8346,101100.0
2014-12-03 12:45:00,26.74,26.79,26.73,26.77,58600.0,23.8346,23.8792,23.8257,23.8613,58600.0
2014-12-03 12:50:00,26.76,26.77,26.71,26.71,51600.0,23.8524,23.8613,23.8078,23.8078,51600.0
2014-12-03 12:55:00,26.72,26.76,26.7,26.73,55700.0,23.8168,23.8524,23.7989,23.8257,55700.0
2014-12-03 13:00:00,26.74,26.78,26.72,26.76,74600.0,23.8346,23.8702,23.8168,23.8524,74600.0
2014-12-03 13:05:00,26.75,26.76,26.73,26.75,89000.0,23.8435,23.8524,23.8257,23.8435,89000.0
2014-12-03 13:10:00,26.75,26.76,26.67,26.69,77900.0,23.8435,23.8524,23.7722,23.79,77900.0
2014-12-03 13:15:00,26.69,26.79,26.68,26.79,151400.0,23.79,23.8792,23.7811,23.8792,151400.0
2014-12-03 13:20:00,26.79,26.79,26.75,26.76,69200.0,23.8792,23.8792,23.8435,23.8524,69200.0
2014-12-03 13:25:00,26.76,26.78,26.74,26.75,53200.0,23.8524,23.8702,23.8346,23.8435,53200.0
2014-12-03 13:30:00,26.76,26.76,26.74,26.76,67300.0,23.8524,23.8524,23.8346,23.8524,67300.0
2014-12-03 13:35:00,26.76,26.8,26.75,26.75,87300.0,23.8524,23.8881,23.8435,23.8435,87300.0
2014-12-03 13:40:00,26.75,26.76,26.72,26.72,27600.0,23.8435,23.8524,23.8168,23.8168,27600.0
2014-12-03 13:45:00,26.72,26.74,26.7,26.7,49100.0,23.8168,23.8346,23.7989,23.7989,49100.0
2014-12-03 13:50:00,26.7,26.72,26.68,26.7,213000.0,23.7989,23.8168,23.7811,23.7989,213000.0
2014-12-03 13:55:00,26.7,26.7,26.68,26.69,105200.0,23.7989,23.7989,23.7811,23.79,105200.0
2014-12-03 14:00:00,26.69,26.7,26.68,26.69,32100.0,23.79,23.7989,23.7811,23.79,32100.0
2014-12-03 14:05:00,26.7,26.73,26.69,26.73,394100.0,23.7989,23.8257,23.79,23.8257,394100.0
2014-12-03 14:10:00,26.72,26.76,26.72,26.75,103400.0,23.8168,23.8524,23.8168,23.8435,103400.0
2014-12-03 14:15:00,26.75,26.75,26.71,26.72,110000.0,23.8435,23.8435,23.8078,23.8168,110000.0
2014-12-03 14:20:00,26.73,26.75,26.72,26.73,46200.0,23.8257,23.8435,23.8168,23.8257,46200.0
2014-12-03 14:25:00,26.73,26.73,26.68,26.7,57500.0,23.8257,23.8257,23.7811,23.7989,57500.0
2014-12-03 14:30:00,26.69,26.73,26.68,26.7,72900.0,23.79,23.8257,23.7811,23.7989,72900.0
2014-12-03 14:35:00,26.7,26.7,26.66,26.69,70200.0,23.7989,23.7989,23.7633,23.79,70200.0
2014-12-03 14:40:00,26.68,26.7,26.65,26.7,53500.0,23.7811,23.7989,23.7544,23.7989,53500.0
2014-12-03 14:45:00,26.7,26.7,26.66,26.68,63800.0,23.7989,23.7989,23.7633,23.7811,63800.0
2014-12-03 14:50:00,26.68,26.68,26.64,26.64,55900.0,23.7811,23.7811,23.7455,23.7455,55900.0
2014-12-03 14:55:00,26.65,26.65,26.63,26.63,77000.0,23.7544,23.7544,23.7365,23.7365,77000.0
2014-12-03 15:00:00,26.63,26.67,26.63,26.65,91700.0,23.7365,23.7722,23.7365,23.7544,91700.0
2014-12-03 15:05:00,26.65,26.69,26.65,26.68,101700.0,23.7544,23.79,23.7544,23.7811,101700.0
2014-12-03 15:10:00,26.68,26.69,26.66,26.67,72500.0,23.7811,23.79,23.7633,23.7722,72500.0
2014-12-03 15:15:00,26.67,26.7,26.66,26.7,90400.0,23.7722,23.7989,23.7633,23.7989,90400.0
2014-12-03 15:20:00,26.7,26.74,26.69,26.74,145900.0,23.7989,23.8346,23.79,23.8346,145900.0
2014-12-03 15:25:00,26.74,26.76,26.72,26.76,147000.0,23.8346,23.8524,23.8168,23.8524,147000.0
2014-12-03 15:30:00,26.76,26.81,26.75,26.81,204400.0,23.8524,23.897,23.8435,23.897,204400.0
2014-12-03 15:35:00,26.81,26.82,26.73,26.74,454500.0,23.897,23.9059,23.8257,23.8346,454500.0
2014-12-03 15:40:00,26.74,26.75,26.7,26.71,267300.0,23.8346,23.8435,23.7989,23.8078,267300.0
2014-12-03 15:45:00,26.71,26.71,26.68,26.68,364500.0,23.8078,23.8078,23.7811,23.7811,364500.0
2014-12-03 15:50:00,26.68,26.71,26.67,26.7,495700.0,23.7811,23.8078,23.7722,23.7989,495700.0
2014-12-03 15:55:00,26.7,26.71,26.68,26.68,1000300.0,23.7989,23.8078,23.7811,23.7811,1000300.0
2014-12-04 09:30:00,26.6,26.66,26.42,26.65,300300.0,23.7098,23.7633,23.5494,23.7544,300300.0
2014-12-04 09:35:00,26.65,26.66,26.54,26.59,78600.0,23.7544,23.7633,23.6563,23.7009,78600.0
2014-12-04 09:40:00,26.58,26.61,26.52,26.59,104700.0,23.692,23.7187,23.6385,23.7009,104700.0
2014-12-04 09:45:00,26.6,26.61,26.51,26.55,114400.0,23.7098,23.7187,23.6296,23.6652,114400.0
2014-12-04 09:50:00,26.54,26.69,26.5,26.67,109200.0,23.6563,23.79,23.6207,23.7722,109200.0
2014-12-04 09:55:00,26.67,26.7,26.63,26.7,113000.0,23.7722,23.7989,23.7365,23.7989,113000.0
2014-12-04 10:00:00,26.7,26.83,26.7,26.83,249700.0,23.7989,23.9148,23.7989,23.9148,249700.0
2014-12-04 10:05:00,26.83,26.84,26.75,26.8,312500.0,23.9148,23.9237,23.8435,23.8881,312500.0
2014-12-04 10:10:00,26.8,26.82,26.71,26.74,95800.0,23.8881,23.9059,23.8078,23.8346,95800.0
2014-12-04 10:15:00,26.73,26.76,26.67,26.7,84900.0,23.8257,23.8524,23.7722,23.7989,84900.0
2014-12-04 10:20:00,26.7,26.7,26.55,26.56,210600.0,23.7989,23.7989,23.6652,23.6741,210600.0
2014-12-04 10:25:00,26.57,26.65,26.56,26.61,135200.0,23.6831,23.7544,23.6741,23.7187,135200.0
2014-12-04 10:30:00,26.61,26.61,26.49,26.52,116900.0,23.7187,23.7187,23.6118,23.6385,116900.0
2014-12-04 10:35:00,26.52,26.54,26.43,26.54,158200.0,23.6385,23.6563,23.5583,23.6563,158200.0
2014-12-04 10:40:00,26.54,26.54,26.44,26.45,91700.0,23.6563,23.6563,23.5672,23.5761,91700.0
2014-12-04 10:45:00,26.44,26.51,26.43,26.5,133500.0,23.5672,23.6296,23.5583,23.6207,133500.0
2014-12-04 10:50:00,26.5,26.55,26.5,26.53,90800.0,23.6207,23.6652,23.6207,23.6474,90800.0
2014-12-04 10:55:00,26.53,26.55,26.5,26.55,38200.0,23.6474,23.6652,23.6207,23.6652,38200.0
2014-12-04 11:00:00,26.54,26.55,26.51,26.52,73600.0,23.6563,23.6652,23.6296,23.6385,73600.0
2014-12-04 11:05:00,26.52,26.59,26.51,26.57,108400.0,23.6385,23.7009,23.6296,23.6831,108400.0
2014-12-04 11:10:00,26.57,26.61,26.56,26.61,76700.0,23.6831,23.7187,23.6741,23.7187,76700.0
2014-12-04 11:15:00,26.61,26.62,26.59,26.61,116400.0,23.7187,23.7276,23.7009,23.7187,116400.0
2014-12-04 11:20:00,26.6,26.62,26.58,26.61,51700.0,23.7098,23.7276,23.692,23.7187,51700.0
2014-12-04 11:25:00,26.6,26.62,26.56,26.61,84600.0,23.7098,23.7276,23.6741,23.7187,84600.0
2014-12-04 11:30:00,26.61,26.66,26.59,26.64,69900.0,23.7187,23.7633,23.7009,23.7455,69900.0
2014-12-04 11:35:00,26.64,26.69,26.63,26.64,77600.0,23.7455,23.79,23.7365,23.7455,77600.0
2014-12-04 11:40:00,26.63,26.64,26.6,26.63,47000.0,23.7365,23.7455,23.7098,23.7365,47000.0
2014-12-04 11:45:00,26.63,26.65,26.61,26.64,54400.0,23.7365,23.7544,23.7187,23.7455,54400.0
2014-12-04 11:50:00,26.64,26.66,26.6,26.62,90000.0,23.7455,23.7633,23.7098,23.7276,90000.0
2014-12-04 11:55:00,26.62,26.64,26.61,26.62,37100.0,23.7276,23.7455,23.7187,23.7276,37100.0
2014-12-04 12:00:00,26.62,26.63,26.56,26.57,93800.0,23.7276,23.7365,23.6741,23.6831,93800.0
2014-12-04 12:05:00,26.57,26.57,26.53,26.54,50500.0,23.6831,23.6831,23.6474,23.6563,50500.0
2014-12-04 12:10:00,26.54,26.56,26.53,26.55,58400.0,23.6563,23.6741,23.6474,23.6652,58400.0
2014-12-04 12:15:00,26.55,26.56,26.5,26.51,78500.0,23.6652,23.6741,23.6207,23.6296,78500.0
2014-12-04 12:20:00,26.51,26.55,26.5,26.52,47000.0,23.6296,23.6652,23.6207,23.6385,47000.0
2014-12-04 12:25:00,26.52,26.53,26.45,26.48,133500.0,23.6385,23.6474,23.5761,23.6028,133500.0
2014-12-04 12:30:00,26.48,26.64,26.48,26.56,113900.0,23.6028,23.7455,23.6028,23.6741,113900.0
2014-12-04 12:35:00,26.56,26.58,26.52,26.55,57600.0,23.6741,23.692,23.6385,23.6652,57600.0
2014-12-04 12:40:00,26.54,26.57,26.54,26.57,47600.0,23.6563,23.6831,23.6563,23.6831,47600.0
2014-12-04 12:45:00,26.56,26.59,26.56,26.57,55900.0,23.6741,23.7009,23.6741,23.6831,55900.0
2014-12-04 12:50:00,26.57,26.64,26.57,26.59,72800.0,23.6831,23.7455,23.6831,23.7009,72800.0
2014-12-04 12:55:00,26.58,26.59,26.56,26.59,49300.0,23.692,23.7009,23.6741,23.7009,49300.0
2014-12-04 13:00:00,26.58,26.69,26.57,26.63,95900.0,23.692,23.79,23.6831,23.7365,95900.0
2014-12-04 13:05:00,26.63,26.67,26.62,26.65,64700.0,23.7365,23.7722,23.7276,23.7544,64700.0
2014-12-04 13:10:00,26.65,26.67,26.62,26.63,60400.0,23.7544,23.7722,23.7276,23.7365,60400.0
2014-12-04 13:15:00,26.63,26.66,26.62,26.65,53000.0,23.7365,23.7633,23.7276,23.7544,53000.0
2014-12-04 13:20:00,26.65,26.67,26.62,26.64,62900.0,23.7544,23.7722,23.7276,23.7455,62900.0
2014-12-04 13:25:00,26.64,26.66,26.63,26.65,18900.0,23.7455,23.7633,23.7365,23.7544,18900.0
2014-12-04 13:30:00,26.65,26.65,26.62,26.63,22200.0,23.7544,23.7544,23.7276,23.7365,22200.0
2014-12-04 13:35:00,26.62,26.64,26.59,26.61,44000.0,23.7276,23.7455,23.7009,23.7187,44000.0
2014-12-04 13:40:00,26.61,26.65,26.6,26.63,56700.0,23.7187,23.7544,23.7098,23.7365,56700.0
2014-12-04 13:45:00,26.63,26.65,26.61,26.63,46100.0,23.7365,23.7544,23.7187,23.7365,46100.0
2014-12-04 13:50:00,26.63,26.65,26.62,26.63,77600.0,23.7365,23.7544,23.7276,23.7365,77600.0
2014-12-04 13:55:00,26.63,26.63,26.59,26.59,53800.0,23.7365,23.7365,23.7009,23.7009,53800.0
2014-12-04 14:00:00,26.6,26.6,26.56,26.58,51300.0,23.7098,23.7098,23.6741,23.692,51300.0
2014-12-04 14:05:00,26.57,26.59,26.55,26.57,51100.0,23.6831,23.7009,23.6652,23.6831,51100.0
2014-12-04 14:10:00,26.57,26.57,26.52,26.53,47500.0,23.6831,23.6831,23.6385,23.6474,47500.0
2014-12-04 14:15:00,26.53,26.56,26.52,26.52,93100.0,23.6474,23.6741,23.6385,23.6385,93100.0
2014-12-04 14:20:00,26.53,26.54,26.52,26.53,43900.0,23.6474,23.6563,23.6385,23.6474,43900.0
2014-12-04 14:25:00,26.53,26.54,26.52,26.54,43100.0,23.6474,23.6563,23.6385,23.6563,43100.0
2014-12-04 14:30:00,26.54,26.54,26.52,26.53,73300.0,23.6563,23.6563,23.6385,23.6474,73300.0
2014-12-04 14:35:00,26.53,26.54,26.5,26.54,117800.0,23.6474,23.6563,23.6207,23.6563,117800.0
2014-12-04 14:40:00,26.53,26.54,26.5,26.51,107600.0,23.6474,23.6563,23.6207,23.6296,107600.0
2014-12-04 14:45:00,26.51,26.52,26.48,26.48,105100.0,23.6296,23.6385,23.6028,23.6028,105100.0
2014-12-04 14:50:00,26.48,26.51,26.46,26.49,71000.0,23.6028,23.6296,23.585,23.6118,71000.0
2014-12-04 14:55:00,26.49,26.5,26.44,26.45,65100.0,23.6118,23.6207,23.5672,23.5761,65100.0
2014-12-04 15:00:00,26.46,26.48,26.43,26.45,86200.0,23.585,23.6028,23.5583,23.5761,86200.0
2014-12-04 15:05:00,26.44,26.45,26.4,26.43,156700.0,23.5672,23.5761,23.5315,23.5583,156700.0
2014-12-04 15:10:00,26.43,26.45,26.4,26.41,92800.0,23.5583,23.5761,23.5315,23.5404,92800.0
2014-12-04 15:15:00,26.41,26.43,26.37,26.37,95800.0,23.5404,23.5583,23.5048,23.5048,95800.0
2014-12-04 15:20:00,26.38,26.4,26.32,26.34,170600.0,23.5137,23.5315,23.4602,23.478,170600.0
2014-12-04 15:25:00,26.34,26.35,26.29,26.35,263700.0,23.478,23.487,23.4335,23.487,263700.0
2014-12-04 15:30:00,26.34,26.37,26.31,26.36,263500.0,23.478,23.5048,23.4513,23.4959,263500.0
2014-12-04 15:35:00,26.35,26.36,26.33,26.35,85400.0,23.487,23.4959,23.4691,23.487,85400.0
2014-12-04 15:40:00,26.36,26.38,26.34,26.35,147200.0,23.4959,23.5137,23.478,23.487,147200.0
2014-12-04 15:45:00,26.36,26.4,26.35,26.4,164700.0,23.4959,23.5315,23.487,23.5315,164700.0
2014-12-04 15:50:00,26.39,26.43,26.38,26.42,161000.0,23.5226,23.5583,23.5137,23.5494,161000.0
2014-12-04 15:55:00,26.42,26.43,26.39,26.43,252700.0,23.5494,23.5583,23.5226,23.5583,252700.0
2014-12-05 09:30:00,26.22,26.35,26.14,26.25,246600.0,23.3711,23.487,23.2998,23.3978,246600.0
2014-12-05 09:35:00,26.25,26.34,26.18,26.2,69700.0,23.3978,23.478,23.3354,23.3533,69700.0
2014-12-05 09:40:00,26.2,26.21,26.05,26.07,103200.0,23.3533,23.3622,23.2196,23.2374,103200.0
2014-12-05 09:45:00,26.08,26.2,26.07,26.13,117000.0,23.2463,23.3533,23.2374,23.2909,117000.0
2014-12-05 09:50:00,26.13,26.16,26.1,26.11,124400.0,23.2909,23.3176,23.2641,23.273,124400.0
2014-12-05 09:55:00,26.11,26.15,26.1,26.11,59300.0,23.273,23.3087,23.2641,23.273,59300.0
2014-12-05 10:00:00,26.12,26.29,26.1,26.29,176400.0,23.282,23.4335,23.2641,23.4335,176400.0
2014-12-05 10:05:00,26.3,26.33,26.17,26.21,161000.0,23.4424,23.4691,23.3265,23.3622,161000.0
2014-12-05 10:10:00,26.2,26.25,26.16,26.24,104400.0,23.3533,23.3978,23.3176,23.3889,104400.0
2014-12-05 10:15:00,26.24,26.27,26.22,26.25,86000.0,23.3889,23.4157,23.3711,23.3978,86000.0
2014-12-05 10:20:00,26.25,26.31,26.24,26.29,68500.0,23.3978,23.4513,23.3889,23.4335,68500.0
2014-12-05 10:25:00,26.29,26.3,26.23,26.29,81900.0,23.4335,23.4424,23.38,23.4335,81900.0
2014-12-05 10:30:00,26.29,26.34,26.28,26.33,66100.0,23.4335,23.478,23.4246,23.4691,66100.0
2014-12-05 10:35:00,26.33,26.37,26.31,26.36,77300.0,23.4691,23.5048,23.4513,23.4959,77300.0
2014-12-05 10:40:00,26.36,26.37,26.34,26.34,177400.0,23.4959,23.5048,23.478,23.478,177400.0
2014-12-05 10:45:00,26.34,26.35,26.31,26.34,120000.0,23.478,23.487,23.4513,23.478,120000.0
2014-12-05 10:50:00,26.34,26.36,26.28,26.3,157000.0,23.478,23.4959,23.4246,23.4424,157000.0
2014-12-05 10:55:00,26.29,26.3,26.24,26.27,149400.0,23.4335,23.4424,23.3889,23.4157,149400.0
2014-12-05 11:00:00,26.28,26.29,26.24,26.24,83200.0,23.4246,23.4335,23.3889,23.3889,83200.0
2014-12-05 11:05:00,26.24,26.26,26.18,26.19,79800.0,23.3889,23.4067,23.3354,23.3443,79800.0
2014-12-05 11:10:00,26.18,26.22,26.16,26.17,140200.0,23.3354,23.3711,23.3176,23.3265,140200.0
2014-12-05 11:15:00,26.17,26.23,26.15,26.21,77600.0,23.3265,23.38,23.3087,23.3622,77600.0
2014-12-05 11:20:00,26.21,26.24,26.19,26.21,72100.0,23.3622,23.3889,23.3443,23.3622,72100.0
2014-12-05 11:25:00,26.21,26.26,26.2,26.21,81000.0,23.3622,23.4067,23.3533,23.3622,81000.0
2014-12-05 11:30:00,26.21,26.21,26.15,26.16,85700.0,23.3622,23.3622,23.3087,23.3176,85700.0
2014-12-05 11:35:00,26.17,26.21,26.16,26.19,131300.0,23.3265,23.3622,23.3176,23.3443,131300.0
2014-12-05 11:40:00,26.19,26.19,26.12,26.14,112900.0,23.3443,23.3443,23.282,23.2998,112900.0
2014-12-05 11:45:00,26.13,26.18,26.11,26.14,85700.0,23.2909,23.3354,23.273,23.2998,85700.0
2014-12-05 11:50:00,26.15,26.2,26.14,26.18,163300.0,23.3087,23.3533,23.2998,23.3354,163300.0
2014-12-05 11:55:00,26.19,26.2,26.15,26.15,151300.0,23.3443,23.3533,23.3087,23.3087,151300.0
2014-12-05 12:00:00,26.15,26.15,26.11,26.12,67500.0,23.3087,23.3087,23.273,23.282,67500.0
2014-12-05 12:05:00,26.13,26.18,26.11,26.14,206400.0,23.2909,23.3354,23.273,23.2998,206400.0
2014-12-05 12:10:00,26.14,26.18,26.11,26.12,133100.0,23.2998,23.3354,23.273,23.282,133100.0
2014-12-05 12:15:00,26.12,26.13,26.09,26.11,80200.0,23.282,23.2909,23.2552,23.273,80200.0
2014-12-05 12:20:00,26.11,26.26,26.1,26.11,89800.0,23.273,23.4067,23.2641,23.273,89800.0
2014-12-05 12:25:00,26.11,26.15,26.1,26.14,151400.0,23.273,23.3087,23.2641,23.2998,151400.0
2014-12-05 12:30:00,26.14,26.17,26.13,26.15,88300.0,23.2998,23.3265,23.2909,23.3087,88300.0
2014-12-05 12:35:00,26.14,26.15,26.12,26.14,49600.0,23.2998,23.3087,23.282,23.2998,49600.0
2014-12-05 12:40:00,26.14,26.2,26.13,26.19,145400.0,23.2998,23.3533,23.2909,23.3443,145400.0
2014-12-05 12:45:00,26.2,26.21,26.12,26.16,73500.0,23.3533,23.3622,23.282,23.3176,73500.0
2014-12-05 12:50:00,26.16,26.18,26.13,26.14,51700.0,23.3176,23.3354,23.2909,23.2998,51700.0
2014-12-05 12:55:00,26.15,26.18,26.13,26.17,45600.0,23.3087,23.3354,23.2909,23.3265,45600.0
2014-12-05 13:00:00,26.18,26.22,26.17,26.2,54600.0,23.3354,23.3711,23.3265,23.3533,54600.0
2014-12-05 13:05:00,26.2,26.22,26.19,26.21,112500.0,23.3533,23.3711,23.3443,23.3622,112500.0
2014-12-05 13:10:00,26.21,26.22,26.16,26.17,52900.0,23.3622,23.3711,23.3176,23.3265,52900.0
2014-12-05 13:15:00,26.17,26.21,26.16,26.19,92800.0,23.3265,23.3622,23.3176,23.3443,92800.0
2014-12-05 13:20:00,26.19,26.19,26.13,26.13,76200.0,23.3443,23.3443,23.2909,23.2909,76200.0
2014-12-05 13:25:00,26.14,26.14,26.1,26.12,68600.0,23.2998,23.2998,23.2641,23.282,68600.0
2014-12-05 13:30:00,26.13,26.17,26.12,26.17,96300.0,23.2909,23.3265,23.282,23.3265,96300.0
2014-12-05 13:35:00,26.17,26.17,26.14,26.14,62500.0,23.3265,23.3265,23.2998,23.2998,62500.0
2014-12-05 13:40:00,26.14,26.16,26.12,26.12,65900.0,23.2998,23.3176,23.282,23.282,65900.0
2014-12-05 13:45:00,26.13,26.17,26.12,26.16,61100.0,23.2909,23.3265,23.282,23.3176,61100.0
2014-12-05 13:50:00,26.15,26.16,26.11,26.13,66500.0,23.3087,23.3176,23.273,23.2909,66500.0
2014-12-05 13:55:00,26.14,26.14,26.12,26.12,37100.0,23.2998,23.2998,23.282,23.282,37100.0
2014-12-05 14:00:00,26.12,26.15,26.12,26.13,80200.0,23.282,23.3087,23.282,23.2909,80200.0
2014-12-05 14:05:00,26.13,26.15,26.12,26.12,38700.0,23.2909,23.3087,23.282,23.282,38700.0
2014-12-05 14:10:00,26.12,26.13,26.11,26.11,51400.0,23.282,23.2909,23.273,23.273,51400.0
2014-12-05 14:15:00,26.12,26.12,26.1,26.11,54200.0,23.282,23.282,23.2641,23.273,54200.0
2014-12-05 14:20:00,26.11,26.11,26.05,26.08,123600.0,23.273,23.273,23.2196,23.2463,123600.0
2014-12-05 14:25:00,26.09,26.1,26.05,26.05,72700.0,23.2552,23.2641,23.2196,23.2196,72700.0
2014-12-05 14:30:00,26.05,26.05,26.01,26.01,90000.0,23.2196,23.2196,23.1839,23.1839,90000.0
2014-12-05 14:35:00,26.01,26.02,25.95,25.95,181900.0,23.1839,23.1928,23.1304,23.1304,181900.0
2014-12-05 14:40:00,25.95,25.98,25.95,25.98,68500.0,23.1304,23.1572,23.1304,23.1572,68500.0
2014-12-05 14:45:00,25.97,25.98,25.95,25.96,53200.0,23.1483,23.1572,23.1304,23.1393,53200.0
2014-12-05 14:50:00,25.95,25.96,25.88,25.89,138500.0,23.1304,23.1393,23.068,23.0769,138500.0
2014-12-05 14:55:00,25.89,25.9,25.85,25.88,121700.0,23.0769,23.0859,23.0413,23.068,121700.0
2014-12-05 15:00:00,25.87,25.88,25.85,25.86,197600.0,23.0591,23.068,23.0413,23.0502,197600.0
2014-12-05 15:05:00,25.86,25.86,25.84,25.85,146700.0,23.0502,23.0502,23.0324,23.0413,146700.0
2014-12-05 15:10:00,25.85,25.94,25.84,25.94,136200.0,23.0413,23.1215,23.0324,23.1215,136200.0
2014-12-05 15:15:00,25.93,25.95,25.91,25.95,60900.0,23.1126,23.1304,23.0948,23.1304,60900.0
2014-12-05 15:20:00,25.95,25.95,25.93,25.94,66500.0,23.1304,23.1304,23.1126,23.1215,66500.0
2014-12-05 15:25:00,25.94,25.99,25.94,25.98,115800.0,23.1215,23.1661,23.1215,23.1572,115800.0
2014-12-05 15:30:00,25.98,26.01,25.98,26.01,138600.0,23.1572,23.1839,23.1572,23.1839,138600.0
2014-12-05 15:35:00,26.01,26.06,26.0,26.02,429300.0,23.1839,23.2285,23.175,23.1928,429300.0
2014-12-05 15:40:00,26.03,26.03,26.02,26.03,102700.0,23.2017,23.2017,23.1928,23.2017,102700.0
2014-12-05 15:45:00,26.03,26.05,25.96,25.96,272400.0,23.2017,23.2196,23.1393,23.1393,272400.0
2014-12-05 15:50:00,25.97,25.99,25.96,25.98,300700.0,23.1483,23.1661,23.1393,23.1572,300700.0
2014-12-05 15:55:00,25.98,26.01,25.97,26.0,308800.0,23.1572,23.1839,23.1483,23.175,308800.0
2014-12-08 09:30:00,25.92,26.0,25.65,26.0,360700.0,23.1037,23.175,22.863,23.175,360700.0
2014-12-08 09:35:00,26.0,26.06,26.0,26.05,298800.0,23.175,23.2285,23.175,23.2196,298800.0
2014-12-08 09:40:00,26.05,26.15,26.05,26.12,348700.0,23.2196,23.3087,23.2196,23.282,348700.0
2014-12-08 09:45:00,25.79,26.12,25.79,26.08,136000.0,22.9878,23.282,22.9878,23.2463,136000.0
2014-12-08 09:50:00,26.08,26.08,25.9,25.92,122600.0,23.2463,23.2463,23.0859,23.1037,122600.0
2014-12-08 09:55:00,25.91,26.0,25.87,25.99,109000.0,23.0948,23.175,23.0591,23.1661,109000.0
2014-12-08 10:00:00,25.99,26.01,25.92,25.99,64400.0,23.1661,23.1839,23.1037,23.1661,64400.0
2014-12-08 10:05:00,25.99,26.05,25.97,25.97,84800.0,23.1661,23.2196,23.1483,23.1483,84800.0
2014-12-08 10:10:00,25.97,26.0,25.91,25.94,245600.0,23.1483,23.175,23.0948,23.1215,245600.0
2014-12-08 10:15:00,25.94,25.95,25.87,25.87,213700.0,23.1215,23.1304,23.0591,23.0591,213700.0
2014-12-08 10:20:00,25.88,25.91,25.85,25.9,169300.0,23.068,23.0948,23.0413,23.0859,169300.0
2014-12-08 10:25:00,25.89,25.99,25.89,25.99,192200.0,23.0769,23.1661,23.0769,23.1661,192200.0
2014-12-08 10:30:00,25.99,26.04,25.93,25.93,159100.0,23.1661,23.2106,23.1126,23.1126,159100.0
2014-12-08 10:35:00,25.94,26.0,25.88,25.98,108600.0,23.1215,23.175,23.068,23.1572,108600.0
2014-12-08 10:40:00,25.98,25.99,25.87,25.88,114700.0,23.1572,23.1661,23.0591,23.068,114700.0
2014-12-08 10:45:00,25.87,25.88,25.84,25.87,92400.0,23.0591,23.068,23.0324,23.0591,92400.0
2014-12-08 10:50:00,25.87,25.9,25.85,25.87,93400.0,23.0591,23.0859,23.0413,23.0591,93400.0
2014-12-08 10:55:00,25.86,25.87,25.82,25.84,72200.0,23.0502,23.0591,23.0145,23.0324,72200.0
2014-12-08 11:00:00,25.85,25.92,25.83,25.91,121300.0,23.0413,23.1037,23.0235,23.0948,121300.0
2014-12-08 11:05:00,25.9,25.92,25.87,25.9,120000.0,23.0859,23.1037,23.0591,23.0859,120000.0
2014-12-08 11:10:00,25.9,25.91,25.86,25.87,132600.0,23.0859,23.0948,23.0502,23.0591,132600.0
2014-12-08 11:15:00,25.88,25.89,25.84,25.84,347000.0,23.068,23.0769,23.0324,23.0324,347000.0
2014-12-08 11:20:00,25.84,25.85,25.73,25.75,288100.0,23.0324,23.0413,22.9343,22.9522,288100.0
2014-12-08 11:25:00,25.75,25.81,25.73,25.74,146200.0,22.9522,23.0056,22.9343,22.9432,146200.0
2014-12-08 11:30:00,25.74,25.75,25.68,25.69,134100.0,22.9432,22.9522,22.8898,22.8987,134100.0
2014-12-08 11:35:00,25.7,25.7,25.66,25.66,183900.0,22.9076,22.9076,22.8719,22.8719,183900.0
2014-12-08 11:40:00,25.67,25.67,25.57,25.58,128200.0,22.8808,22.8808,22.7917,22.8006,128200.0
2014-12-08 11:45:00,25.57,25.6,25.53,25.54,146700.0,22.7917,22.8185,22.7561,22.765,146700.0
2014-12-08 11:50:00,25.54,25.57,25.51,25.57,179200.0,22.765,22.7917,22.7382,22.7917,179200.0
2014-12-08 11:55:00,25.56,25.57,25.54,25.55,142400.0,22.7828,22.7917,22.765,22.7739,142400.0
2014-12-08 12:00:00,25.55,25.55,25.5,25.53,180500.0,22.7739,22.7739,22.7293,22.7561,180500.0
2014-12-08 12:05:00,25.52,25.61,25.52,25.54,225500.0,22.7471,22.8274,22.7471,22.765,225500.0
2014-12-08 12:10:00,25.53,25.55,25.46,25.46,200800.0,22.7561,22.7739,22.6937,22.6937,200800.0
2014-12-08 12:15:00,25.46,25.48,25.41,25.43,307100.0,22.6937,22.7115,22.6491,22.6669,307100.0
2014-12-08 12:20:00,25.43,25.51,25.38,25.43,241000.0,22.6669,22.7382,22.6224,22.6669,241000.0
2014-12-08 12:25:00,25.42,25.42,25.35,25.39,229000.0,22.658,22.658,22.5956,22.6313,229000.0
2014-12-08 12:30:00,25.39,25.4,25.34,25.37,247200.0,22.6313,22.6402,22.5867,22.6134,247200.0
2014-12-08 12:35:00,25.36,25.38,25.31,25.35,114800.0,22.6045,22.6224,22.56,22.5956,114800.0
2014-12-08 12:40:00,25.35,25.37,25.32,25.34,108200.0,22.5956,22.6134,22.5689,22.5867,108200.0
2014-12-08 12:45:00,25.34,25.36,25.3,25.35,168000.0,22.5867,22.6045,22.551,22.5956,168000.0
2014-12-08 12:50:00,25.35,25.39,25.32,25.37,73900.0,22.5956,22.6313,22.5689,22.6134,73900.0
2014-12-08 12:55:00,25.37,25.38,25.29,25.29,105600.0,22.6134,22.6224,22.5421,22.5421,105600.0
2014-12-08 13:00:00,25.29,25.31,25.27,25.29,124700.0,22.5421,22.56,22.5243,22.5421,124700.0
2014-12-08 13:05:00,25.29,25.3,25.23,25.23,175200.0,22.5421,22.551,22.4887,22.4887,175200.0
2014-12-08 13:10:00,25.24,25.26,25.22,25.22,121200.0,22.4976,22.5154,22.4797,22.4797,121200.0
2014-12-08 13:15:00,25.23,25.23,25.16,25.17,187800.0,22.4887,22.4887,22.4263,22.4352,187800.0
2014-12-08 13:20:00,25.18,25.19,25.15,25.19,167200.0,22.4441,22.453,22.4173,22.453,167200.0
2014-12-08 13:25:00,25.18,25.2,25.15,25.16,95900.0,22.4441,22.4619,22.4173,22.4263,95900.0
2014-12-08 13:30:00,25.16,25.17,25.1,25.11,114000.0,22.4263,22.4352,22.3728,22.3817,114000.0
2014-12-08 13:35:00,25.12,25.13,25.07,25.13,140700.0,22.3906,22.3995,22.346,22.3995,140700.0
2014-12-08 13:40:00,25.13,25.17,25.11,25.14,156700.0,22.3995,22.4352,22.3817,22.4084,156700.0
2014-12-08 13:45:00,25.14,25.26,25.13,25.24,112100.0,22.4084,22.5154,22.3995,22.4976,112100.0
2014-12-08 13:50:00,25.25,25.3,25.24,25.29,141100.0,22.5065,22.551,22.4976,22.5421,141100.0
2014-12-08 13:55:00,25.29,25.3,25.2,25.21,90700.0,22.5421,22.551,22.4619,22.4708,90700.0
2014-12-08 14:00:00,25.21,25.25,25.18,25.24,187700.0,22.4708,22.5065,22.4441,22.4976,187700.0
2014-12-08 14:05:00,25.24,25.32,25.22,25.29,141600.0,22.4976,22.5689,22.4797,22.5421,141600.0
2014-12-08 14:10:00,25.3,25.3,25.24,25.27,190700.0,22.551,22.551,22.4976,22.5243,190700.0
2014-12-08 14:15:00,25.27,25.29,25.2,25.21,130000.0,22.5243,22.5421,22.4619,22.4708,130000.0
2014-12-08 14:20:00,25.21,25.23,25.18,25.19,88100.0,22.4708,22.4887,22.4441,22.453,88100.0
2014-12-08 14:25:00,25.19,25.27,25.18,25.22,73700.0,22.453,22.5243,22.4441,22.4797,73700.0
2014-12-08 14:30:00,25.23,25.28,25.23,25.24,272600.0,22.4887,22.5332,22.4887,22.4976,272600.0
2014-12-08 14:35:00,25.23,25.24,25.18,25.21,109500.0,22.4887,22.4976,22.4441,22.4708,109500.0
2014-12-08 14:40:00,25.21,25.25,25.16,25.2,106600.0,22.4708,22.5065,22.4263,22.4619,106600.0
2014-12-08 14:45:00,25.2,25.23,25.17,25.21,96300.0,22.4619,22.4887,22.4352,22.4708,96300.0
2014-12-08 14:50:00,25.21,25.25,25.18,25.21,150000.0,22.4708,22.5065,22.4441,22.4708,150000.0
2014-12-08 14:55:00,25.21,25.22,25.13,25.13,163400.0,22.4708,22.4797,22.3995,22.3995,163400.0
2014-12-08 15:00:00,25.13,25.17,25.12,25.13,135700.0,22.3995,22.4352,22.3906,22.3995,135700.0
2014-12-08 15:05:00,25.13,25.18,25.12,25.17,101100.0,22.3995,22.4441,22.3906,22.4352,101100.0
2014-12-08 15:10:00,25.17,25.2,25.16,25.18,119800.0,22.4352,22.4619,22.4263,22.4441,119800.0
2014-12-08 15:15:00,25.18,25.2,25.16,25.17,110200.0,22.4441,22.4619,22.4263,22.4352,110200.0
2014-12-08 15:20:00,25.16,25.21,25.15,25.15,188200.0,22.4263,22.4708,22.4173,22.4173,188200.0
2014-12-08 15:25:00,25.15,25.19,25.15,25.17,175700.0,22.4173,22.453,22.4173,22.4352,175700.0
2014-12-08 15:30:00,25.17,25.19,25.15,25.17,131500.0,22.4352,22.453,22.4173,22.4352,131500.0
2014-12-08 15:35:00,25.17,25.18,25.12,25.13,213800.0,22.4352,22.4441,22.3906,22.3995,213800.0
2014-12-08 15:40:00,25.12,25.14,25.07,25.09,357000.0,22.3906,22.4084,22.346,22.3639,357000.0
2014-12-08 15:45:00,25.1,25.15,25.09,25.15,245600.0,22.3728,22.4173,22.3639,22.4173,245600.0
2014-12-08 15:50:00,25.15,25.17,25.11,25.17,371800.0,22.4173,22.4352,22.3817,22.4352,371800.0
2014-12-08 15:55:00,25.17,25.19,25.13,25.13,639000.0,22.4352,22.453,22.3995,22.3995,639000.0
2014-12-09 09:30:00,24.64,24.85,24.59,24.77,746500.0,21.9628,22.1499,21.9182,22.0786,746500.0
2014-12-09 09:35:00,24.76,24.79,24.68,24.73,461500.0,22.0697,22.0965,21.9984,22.043,461500.0
2014-12-09 09:40:00,24.73,24.73,24.65,24.71,594500.0,22.043,22.043,21.9717,22.0252,594500.0
2014-12-09 09:45:00,24.7,24.7,24.55,24.68,737400.0,22.0162,22.0162,21.8825,21.9984,737400.0
2014-12-09 09:50:00,24.68,24.68,24.47,24.52,706200.0,21.9984,21.9984,21.8112,21.8558,706200.0
2014-12-09 09:55:00,24.52,24.63,24.47,24.63,489900.0,21.8558,21.9538,21.8112,21.9538,489900.0
2014-12-09 10:00:00,24.62,24.68,24.58,24.61,701000.0,21.9449,21.9984,21.9093,21.936,701000.0
2014-12-09 10:05:00,24.62,24.83,24.61,24.8,557800.0,21.9449,22.1321,21.936,22.1054,557800.0
2014-12-09 10:10:00,24.8,24.88,24.79,24.88,615900.0,22.1054,22.1767,22.0965,22.1767,615900.0
2014-12-09 10:15:00,24.87,24.99,24.83,24.88,923000.0,22.1678,22.2747,22.1321,22.1767,923000.0
2014-12-09 10:20:00,24.88,24.94,24.7,24.71,612800.0,22.1767,22.2302,22.0162,22.0252,612800.0
2014-12-09 10:25:00,24.71,24.72,24.56,24.59,418600.0,22.0252,22.0341,21.8915,21.9182,418600.0
2014-12-09 10:30:00,24.59,24.66,24.57,24.64,320900.0,21.9182,21.9806,21.9004,21.9628,320900.0
2014-12-09 10:35:00,24.64,24.66,24.58,24.63,365500.0,21.9628,21.9806,21.9093,21.9538,365500.0
2014-12-09 10:40:00,24.63,24.71,24.63,24.66,179700.0,21.9538,22.0252,21.9538,21.9806,179700.0
2014-12-09 10:45:00,24.66,24.7,24.61,24.63,425500.0,21.9806,22.0162,21.936,21.9538,425500.0
2014-12-09 10:50:00,24.63,24.64,24.56,24.57,242900.0,21.9538,21.9628,21.8915,21.9004,242900.0
2014-12-09 10:55:00,24.56,24.64,24.56,24.59,179200.0,21.8915,21.9628,21.8915,21.9182,179200.0
2014-12-09 11:00:00,24.6,24.6,24.38,24.42,512000.0,21.9271,21.9271,21.731,21.7667,512000.0
2014-12-09 11:05:00,24.42,24.6,24.41,24.57,173500.0,21.7667,21.9271,21.7578,21.9004,173500.0
2014-12-09 11:10:00,24.56,24.6,24.51,24.58,613200.0,21.8915,21.9271,21.8469,21.9093,613200.0
2014-12-09 11:15:00,24.59,24.61,24.52,24.59,174200.0,21.9182,21.936,21.8558,21.9182,174200.0
2014-12-09 11:20:00,24.59,24.72,24.58,24.7,476900.0,21.9182,22.0341,21.9093,22.0162,476900.0
2014-12-09 11:25:00,24.71,24.8,24.69,24.71,276700.0,22.0252,22.1054,22.0073,22.0252,276700.0
2014-12-09 11:30:00,24.71,24.77,24.7,24.71,153400.0,22.0252,22.0786,22.0162,22.0252,153400.0
2014-12-09 11:35:00,24.71,24.71,24.49,24.53,513400.0,22.0252,22.0252,21.8291,21.8647,513400.0
2014-12-09 11:40:00,24.54,24.75,24.54,24.73,87400.0,21.8736,22.0608,21.8736,22.043,87400.0
2014-12-09 11:45:00,24.72,24.83,24.69,24.8,266000.0,22.0341,22.1321,22.0073,22.1054,266000.0
2014-12-09 11:50:00,24.8,24.87,24.79,24.8,124500.0,22.1054,22.1678,22.0965,22.1054,124500.0
2014-12-09 11:55:00,24.8,24.81,24.74,24.79,104000.0,22.1054,22.1143,22.0519,22.0965,104000.0
2014-12-09 12:00:00,24.79,24.83,24.74,24.83,234600.0,22.0965,22.1321,22.0519,22.1321,234600.0
2014-12-09 12:05:00,24.82,24.84,24.78,24.82,99600.0,22.1232,22.141,22.0875,22.1232,99600.0
2014-12-09 12:10:00,24.82,24.83,24.74,24.78,105500.0,22.1232,22.1321,22.0519,22.0875,105500.0
2014-12-09 12:15:00,24.78,24.79,24.73,24.77,101700.0,22.0875,22.0965,22.043,22.0786,101700.0
2014-12-09 12:20:00,24.78,24.82,24.76,24.82,91300.0,22.0875,22.1232,22.0697,22.1232,91300.0
2014-12-09 12:25:00,24.83,24.83,24.75,24.78,91200.0,22.1321,22.1321,22.0608,22.0875,91200.0
2014-12-09 12:30:00,24.77,24.83,24.76,24.78,118800.0,22.0786,22.1321,22.0697,22.0875,118800.0
2014-12-09 12:35:00,24.79,24.84,24.75,24.8,294100.0,22.0965,22.141,22.0608,22.1054,294100.0
2014-12-09 12:40:00,24.8,24.84,24.76,24.79,168000.0,22.1054,22.141,22.0697,22.0965,168000.0
2014-12-09 12:45:00,24.79,24.85,24.78,24.8,123600.0,22.0965,22.1499,22.0875,22.1054,123600.0
2014-12-09 12:50:00,24.8,24.81,24.76,24.79,93400.0,22.1054,22.1143,22.0697,22.0965,93400.0
2014-12-09 12:55:00,24.78,24.82,24.76,24.81,154700.0,22.0875,22.1232,22.0697,22.1143,154700.0
2014-12-09 13:00:00,24.82,24.87,24.8,24.81,125900.0,22.1232,22.1678,22.1054,22.1143,125900.0
2014-12-09 13:05:00,24.81,24.88,24.81,24.83,109400.0,22.1143,22.1767,22.1143,22.1321,109400.0
2014-12-09 13:10:00,24.83,24.92,24.83,24.87,172800.0,22.1321,22.2123,22.1321,22.1678,172800.0
2014-12-09 13:15:00,24.87,24.93,24.86,24.92,88900.0,22.1678,22.2213,22.1589,22.2123,88900.0
2014-12-09 13:20:00,24.91,24.95,24.88,24.89,152600.0,22.2034,22.2391,22.1767,22.1856,152600.0
2014-12-09 13:25:00,24.89,24.9,24.87,24.88,103800.0,22.1856,22.1945,22.1678,22.1767,103800.0
2014-12-09 13:30:00,24.87,24.9,24.86,24.89,170200.0,22.1678,22.1945,22.1589,22.1856,170200.0
2014-12-09 13:35:00,24.89,24.92,24.85,24.92,131300.0,22.1856,22.2123,22.1499,22.2123,131300.0
2014-12-09 13:40:00,24.92,24.95,24.89,24.91,156200.0,22.2123,22.2391,22.1856,22.2034,156200.0
2014-12-09 13:45:00,24.92,24.92,24.85,24.88,133900.0,22.2123,22.2123,22.1499,22.1767,133900.0
2014-12-09 13:50:00,24.88,24.91,24.85,24.91,114000.0,22.1767,22.2034,22.1499,22.2034,114000.0
2014-12-09 13:55:00,24.91,24.92,24.89,24.89,87800.0,22.2034,22.2123,22.1856,22.1856,87800.0
2014-12-09 14:00:00,24.9,24.97,24.88,24.96,186300.0,22.1945,22.2569,22.1767,22.248,186300.0
2014-12-09 14:05:00,24.95,24.98,24.91,24.91,153400.0,22.2391,22.2658,22.2034,22.2034,153400.0
2014-12-09 14:10:00,24.91,25.03,24.91,25.01,207900.0,22.2034,22.3104,22.2034,22.2926,207900.0
2014-12-09 14:15:00,25.02,25.03,24.97,24.99,154500.0,22.3015,22.3104,22.2569,22.2747,154500.0
2014-12-09 14:20:00,24.99,25.13,24.99,25.13,257400.0,22.2747,22.3995,22.2747,22.3995,257400.0
2014-12-09 14:25:00,25.13,25.13,25.04,25.08,125600.0,22.3995,22.3995,22.3193,22.355,125600.0
2014-12-09 14:30:00,25.07,25.08,25.03,25.04,123300.0,22.346,22.355,22.3104,22.3193,123300.0
2014-12-09 14:35:00,25.04,25.06,24.98,25.02,152300.0,22.3193,22.3371,22.2658,22.3015,152300.0
2014-12-09 14:40:00,25.01,25.05,24.99,25.02,89000.0,22.2926,22.3282,22.2747,22.3015,89000.0
2014-12-09 14:45:00,25.03,25.04,24.99,24.99,129900.0,22.3104,22.3193,22.2747,22.2747,129900.0
2014-12-09 14:50:00,25.0,25.01,24.96,24.98,89700.0,22.2836,22.2926,22.248,22.2658,89700.0
2014-12-09 14:55:00,24.98,24.99,24.94,24.97,109200.0,22.2658,22.2747,22.2302,22.2569,109200.0
2014-12-09 15:00:00,24.97,25.03,24.96,25.02,127800.0,22.2569,22.3104,22.248,22.3015,127800.0
2014-12-09 15:05:00,25.03,25.08,25.01,25.02,156700.0,22.3104,22.355,22.2926,22.3015,156700.0
2014-12-09 15:10:00,25.02,25.02,24.98,24.98,130600.0,22.3015,22.3015,22.2658,22.2658,130600.0
2014-12-09 15:15:00,24.98,25.05,24.98,25.02,129700.0,22.2658,22.3282,22.2658,22.3015,129700.0
2014-12-09 15:20:00,25.02,25.05,25.01,25.05,82900.0,22.3015,22.3282,22.2926,22.3282,82900.0
2014-12-09 15:25:00,25.05,25.05,24.99,25.01,144500.0,22.3282,22.3282,22.2747,22.2926,144500.0
2014-12-09 15:30:00,25.01,25.05,24.98,25.05,210100.0,22.2926,22.3282,22.2658,22.3282,210100.0
2014-12-09 15:35:00,25.04,25.08,25.03,25.05,195700.0,22.3193,22.355,22.3104,22.3282,195700.0
2014-12-09 15:40:00,25.05,25.08,25.04,25.05,158800.0,22.3282,22.355,22.3193,22.3282,158800.0
2014-12-09 15:45:00,25.05,25.09,25.04,25.09,250000.0,22.3282,22.3639,22.3193,22.3639,250000.0
2014-12-09 15:50:00,25.09,25.09,25.04,25.08,205700.0,22.3639,22.3639,22.3193,22.355,205700.0
2014-12-09 15:55:00,25.08,25.13,25.07,25.13,708600.0,22.355,22.3995,22.346,22.3995,708600.0
2014-12-10 09:30:00,24.92,24.92,24.69,24.7,287500.0,22.2123,22.2123,22.0073,22.0162,287500.0
2014-12-10 09:35:00,24.71,24.81,24.7,24.74,234800.0,22.0252,22.1143,22.0162,22.0519,234800.0
2014-12-10 09:40:00,24.74,24.82,24.7,24.76,199400.0,22.0519,22.1232,22.0162,22.0697,199400.0
2014-12-10 09:45:00,24.76,24.79,24.73,24.75,224600.0,22.0697,22.0965,22.043,22.0608,224600.0
2014-12-10 09:50:00,24.75,24.92,24.75,24.91,330100.0,22.0608,22.2123,22.0608,22.2034,330100.0
2014-12-10 09:55:00,24.91,24.92,24.8,24.87,147600.0,22.2034,22.2123,22.1054,22.1678,147600.0
2014-12-10 10:00:00,24.86,24.87,24.72,24.77,153900.0,22.1589,22.1678,22.0341,22.0786,153900.0
2014-12-10 10:05:00,24.77,24.82,24.73,24.76,129100.0,22.0786,22.1232,22.043,22.0697,129100.0
2014-12-10 10:10:00,24.76,24.83,24.74,24.8,176900.0,22.0697,22.1321,22.0519,22.1054,176900.0
2014-12-10 10:15:00,24.81,24.89,24.79,24.88,178000.0,22.1143,22.1856,22.0965,22.1767,178000.0
2014-12-10 10:20:00,24.89,24.96,24.87,24.95,186700.0,22.1856,22.248,22.1678,22.2391,186700.0
2014-12-10 10:25:00,24.95,24.96,24.92,24.93,129500.0,22.2391,22.248,22.2123,22.2213,129500.0
2014-12-10 10:30:00,24.93,24.93,24.76,24.81,560500.0,22.2213,22.2213,22.0697,22.1143,560500.0
2014-12-10 10:35:00,24.8,24.82,24.75,24.76,211300.0,22.1054,22.1232,22.0608,22.0697,211300.0
2014-12-10 10:40:00,24.75,24.83,24.75,24.81,146600.0,22.0608,22.1321,22.0608,22.1143,146600.0
2014-12-10 10:45:00,24.82,24.86,24.76,24.77,123600.0,22.1232,22.1589,22.0697,22.0786,123600.0
2014-12-10 10:50:00,24.76,24.83,24.75,24.81,129200.0,22.0697,22.1321,22.0608,22.1143,129200.0
2014-12-10 10:55:00,24.81,24.84,24.8,24.84,81900.0,22.1143,22.141,22.1054,22.141,81900.0
2014-12-10 11:00:00,24.83,24.85,24.8,24.82,220300.0,22.1321,22.1499,22.1054,22.1232,220300.0
2014-12-10 11:05:00,24.83,24.84,24.8,24.84,103900.0,22.1321,22.141,22.1054,22.141,103900.0
2014-12-10 11:10:00,24.84,24.88,24.83,24.84,118400.0,22.141,22.1767,22.1321,22.141,118400.0
2014-12-10 11:15:00,24.83,24.84,24.75,24.78,85200.0,22.1321,22.141,22.0608,22.0875,85200.0
2014-12-10 11:20:00,24.78,24.82,24.75,24.81,120400.0,22.0875,22.1232,22.0608,22.1143,120400.0
2014-12-10 11:25:00,24.81,24.87,24.8,24.83,115200.0,22.1143,22.1678,22.1054,22.1321,115200.0
2014-12-10 11:30:00,24.83,24.86,24.77,24.8,142400.0,22.1321,22.1589,22.0786,22.1054,142400.0
2014-12-10 11:35:00,24.8,24.89,24.79,24.85,114400.0,22.1054,22.1856,22.0965,22.1499,114400.0
2014-12-10 11:40:00,24.85,24.86,24.79,24.85,81900.0,22.1499,22.1589,22.0965,22.1499,81900.0
2014-12-10 11:45:00,24.84,24.85,24.78,24.82,91200.0,22.141,22.1499,22.0875,22.1232,91200.0
2014-12-10 11:50:00,24.81,24.84,24.79,24.82,90700.0,22.1143,22.141,22.0965,22.1232,90700.0
2014-12-10 11:55:00,24.82,24.83,24.81,24.82,39600.0,22.1232,22.1321,22.1143,22.1232,39600.0
2014-12-10 12:00:00,24.83,24.85,24.81,24.82,85000.0,22.1321,22.1499,22.1143,22.1232,85000.0
2014-12-10 12:05:00,24.82,24.82,24.76,24.78,74000.0,22.1232,22.1232,22.0697,22.0875,74000.0
2014-12-10 12:10:00,24.77,24.79,24.75,24.77,78200.0,22.0786,22.0965,22.0608,22.0786,78200.0
2014-12-10 12:15:00,24.77,24.81,24.74,24.79,191500.0,22.0786,22.1143,22.0519,22.0965,191500.0
2014-12-10 12:20:00,24.79,24.8,24.74,24.79,50000.0,22.0965,22.1054,22.0519,22.0965,50000.0
2014-12-10 12:25:00,24.79,24.8,24.75,24.77,58000.0,22.0965,22.1054,22.0608,22.0786,58000.0
2014-12-10 12:30:00,24.77,24.84,24.77,24.81,98100.0,22.0786,22.141,22.0786,22.1143,98100.0
2014-12-10 12:35:00,24.82,24.87,24.77,24.87,88600.0,22.1232,22.1678,22.0786,22.1678,88600.0
2014-12-10 12:40:00,24.87,24.89,24.84,24.86,54800.0,22.1678,22.1856,22.141,22.1589,54800.0
2014-12-10 12:45:00,24.85,24.93,24.83,24.93,122400.0,22.1499,22.2213,22.1321,22.2213,122400.0
2014-12-10 12:50:00,24.93,25.01,24.93,24.95,194700.0,22.2213,22.2926,22.2213,22.2391,194700.0
2014-12-10 12:55:00,24.94,24.94,24.87,24.88,61300.0,22.2302,22.2302,22.1678,22.1767,61300.0
2014-12-10 13:00:00,24.89,24.91,24.86,24.91,63900.0,22.1856,22.2034,22.1589,22.2034,63900.0
2014-12-10 13:05:00,24.91,24.91,24.85,24.85,145900.0,22.2034,22.2034,22.1499,22.1499,145900.0
2014-12-10 13:10:00,24.86,24.87,24.79,24.83,86700.0,22.1589,22.1678,22.0965,22.1321,86700.0
2014-12-10 13:15:00,24.83,24.84,24.8,24.82,44100.0,22.1321,22.141,22.1054,22.1232,44100.0
2014-12-10 13:20:00,24.8,24.82,24.79,24.81,66400.0,22.1054,22.1232,22.0965,22.1143,66400.0
2014-12-10 13:25:00,24.8,24.83,24.8,24.8,113500.0,22.1054,22.1321,22.1054,22.1054,113500.0
2014-12-10 13:30:00,24.81,24.83,24.78,24.79,198900.0,22.1143,22.1321,22.0875,22.0965,198900.0
2014-12-10 13:35:00,24.78,24.79,24.75,24.79,209800.0,22.0875,22.0965,22.0608,22.0965,209800.0
2014-12-10 13:40:00,24.79,24.79,24.75,24.77,91500.0,22.0965,22.0965,22.0608,22.0786,91500.0
2014-12-10 13:45:00,24.77,24.77,24.7,24.71,248600.0,22.0786,22.0786,22.0162,22.0252,248600.0
2014-12-10 13:50:00,24.7,24.71,24.68,24.68,119400.0,22.0162,22.0252,21.9984,21.9984,119400.0
2014-12-10 13:55:00,24.68,24.68,24.63,24.63,152600.0,21.9984,21.9984,21.9538,21.9538,152600.0
2014-12-10 14:00:00,24.63,24.64,24.55,24.6,138800.0,21.9538,21.9628,21.8825,21.9271,138800.0
2014-12-10 14:05:00,24.59,24.63,24.45,24.48,361700.0,21.9182,21.9538,21.7934,21.8201,361700.0
2014-12-10 14:10:00,24.48,24.49,24.43,24.44,106600.0,21.8201,21.8291,21.7756,21.7845,106600.0
2014-12-10 14:15:00,24.44,24.47,24.41,24.46,173400.0,21.7845,21.8112,21.7578,21.8023,173400.0
2014-12-10 14:20:00,24.46,24.48,24.4,24.43,155500.0,21.8023,21.8201,21.7488,21.7756,155500.0
2014-12-10 14:25:00,24.44,24.47,24.41,24.41,141100.0,21.7845,21.8112,21.7578,21.7578,141100.0
2014-12-10 14:30:00,24.41,24.43,24.36,24.36,175800.0,21.7578,21.7756,21.7132,21.7132,175800.0
2014-12-10 14:35:00,24.36,24.37,24.27,24.28,327400.0,21.7132,21.7221,21.633,21.6419,327400.0
2014-12-10 14:40:00,24.28,24.29,24.17,24.18,360000.0,21.6419,21.6508,21.5438,21.5527,360000.0
2014-12-10 14:45:00,24.19,24.2,24.15,24.17,253400.0,21.5617,21.5706,21.526,21.5438,253400.0
2014-12-10 14:50:00,24.16,24.17,24.07,24.09,345600.0,21.5349,21.5438,21.4547,21.4725,345600.0
2014-12-10 14:55:00,24.09,24.1,24.03,24.03,274700.0,21.4725,21.4814,21.419,21.419,274700.0
2014-12-10 15:00:00,24.04,24.06,23.96,23.98,487700.0,21.428,21.4458,21.3566,21.3745,487700.0
2014-12-10 15:05:00,23.98,24.1,23.97,24.08,205300.0,21.3745,21.4814,21.3656,21.4636,205300.0
2014-12-10 15:10:00,24.08,24.15,24.07,24.12,177900.0,21.4636,21.526,21.4547,21.4993,177900.0
2014-12-10 15:15:00,24.11,24.13,24.09,24.12,427000.0,21.4903,21.5082,21.4725,21.4993,427000.0
2014-12-10 15:20:00,24.11,24.12,24.05,24.1,246700.0,21.4903,21.4993,21.4369,21.4814,246700.0
2014-12-10 15:25:00,24.09,24.09,24.05,24.06,288900.0,21.4725,21.4725,21.4369,21.4458,288900.0
2014-12-10 15:30:00,24.07,24.07,24.02,24.04,276000.0,21.4547,21.4547,21.4101,21.428,276000.0
2014-12-10 15:35:00,24.05,24.05,24.01,24.02,237800.0,21.4369,21.4369,21.4012,21.4101,237800.0
2014-12-10 15:40:00,24.02,24.06,24.01,24.06,295300.0,21.4101,21.4458,21.4012,21.4458,295300.0
2014-12-10 15:45:00,24.06,24.06,24.0,24.01,489600.0,21.4458,21.4458,21.3923,21.4012,489600.0
2014-12-10 15:50:00,24.0,24.03,23.99,24.0,408900.0,21.3923,21.419,21.3834,21.3923,408900.0
2014-12-10 15:55:00,24.0,24.01,23.95,23.96,957000.0,21.3923,21.4012,21.3477,21.3566,957000.0
2014-12-11 09:30:00,23.33,23.45,23.0,23.06,1312600.0,20.7951,20.9021,20.501,20.5544,1312600.0
2014-12-11 09:35:00,23.05,23.12,22.86,22.94,939400.0,20.5455,20.6079,20.3762,20.4475,939400.0
2014-12-11 09:40:00,22.95,23.13,22.94,23.1,681400.0,20.4564,20.6168,20.4475,20.5901,681400.0
2014-12-11 09:45:00,23.1,23.21,23.1,23.16,614600.0,20.5901,20.6881,20.5901,20.6436,614600.0
2014-12-11 09:50:00,23.17,23.24,23.02,23.02,528700.0,20.6525,20.7149,20.5188,20.5188,528700.0
2014-12-11 09:55:00,23.02,23.03,22.92,22.94,469900.0,20.5188,20.5277,20.4296,20.4475,469900.0
2014-12-11 10:00:00,22.93,22.99,22.91,22.94,353100.0,20.4386,20.492,20.4207,20.4475,353100.0
2014-12-11 10:05:00,22.94,23.05,22.93,23.03,455200.0,20.4475,20.5455,20.4386,20.5277,455200.0
2014-12-11 10:10:00,23.03,23.04,22.9,23.01,347700.0,20.5277,20.5366,20.4118,20.5099,347700.0
2014-12-11 10:15:00,23.01,23.1,23.0,23.03,440900.0,20.5099,20.5901,20.501,20.5277,440900.0
2014-12-11 10:20:00,23.03,23.1,23.02,23.09,354100.0,20.5277,20.5901,20.5188,20.5812,354100.0
2014-12-11 10:25:00,23.09,23.22,23.08,23.18,340300.0,20.5812,20.697,20.5723,20.6614,340300.0
2014-12-11 10:30:00,23.19,23.23,23.15,23.19,786500.0,20.6703,20.706,20.6347,20.6703,786500.0
2014-12-11 10:35:00,23.19,23.24,23.17,23.2,334600.0,20.6703,20.7149,20.6525,20.6792,334600.0
2014-12-11 10:40:00,23.2,23.21,23.11,23.12,263700.0,20.6792,20.6881,20.599,20.6079,263700.0
2014-12-11 10:45:00,23.12,23.14,23.03,23.07,299600.0,20.6079,20.6257,20.5277,20.5633,299600.0
2014-12-11 10:50:00,23.07,23.27,23.06,23.25,633800.0,20.5633,20.7416,20.5544,20.7238,633800.0
2014-12-11 10:55:00,23.25,23.29,23.18,23.21,542300.0,20.7238,20.7594,20.6614,20.6881,542300.0
2014-12-11 11:00:00,23.21,23.34,23.2,23.3,461700.0,20.6881,20.804,20.6792,20.7684,461700.0
2014-12-11 11:05:00,23.29,23.39,23.24,23.26,275200.0,20.7594,20.8486,20.7149,20.7327,275200.0
2014-12-11 11:10:00,23.27,23.42,23.26,23.39,248200.0,20.7416,20.8753,20.7327,20.8486,248200.0
2014-12-11 11:15:00,23.38,23.52,23.38,23.49,399000.0,20.8397,20.9645,20.8397,20.9377,399000.0
2014-12-11 11:20:00,23.5,23.54,23.44,23.5,455100.0,20.9466,20.9823,20.8931,20.9466,455100.0
2014-12-11 11:25:00,23.5,23.56,23.49,23.55,326300.0,20.9466,21.0001,20.9377,20.9912,326300.0
2014-12-11 11:30:00,23.55,23.69,23.54,23.67,301200.0,20.9912,21.116,20.9823,21.0982,301200.0
2014-12-11 11:35:00,23.67,23.67,23.46,23.53,309600.0,21.0982,21.0982,20.911,20.9734,309600.0
2014-12-11 11:40:00,23.52,23.66,23.52,23.65,197600.0,20.9645,21.0892,20.9645,21.0803,197600.0
2014-12-11 11:45:00,23.65,23.66,23.53,23.62,205400.0,21.0803,21.0892,20.9734,21.0536,205400.0
2014-12-11 11:50:00,23.62,23.7,23.61,23.65,234900.0,21.0536,21.1249,21.0447,21.0803,234900.0
2014-12-11 11:55:00,23.64,23.65,23.51,23.59,181600.0,21.0714,21.0803,20.9555,21.0268,181600.0
2014-12-11 12:00:00,23.59,23.67,23.57,23.64,166400.0,21.0268,21.0982,21.009,21.0714,166400.0
2014-12-11 12:05:00,23.64,23.66,23.51,23.59,130800.0,21.0714,21.0892,20.9555,21.0268,130800.0
2014-12-11 12:10:00,23.59,23.71,23.59,23.69,161000.0,21.0268,21.1338,21.0268,21.116,161000.0
2014-12-11 12:15:00,23.7,23.77,23.69,23.73,220800.0,21.1249,21.1873,21.116,21.1516,220800.0
2014-12-11 12:20:00,23.73,23.76,23.7,23.74,126700.0,21.1516,21.1784,21.1249,21.1605,126700.0
2014-12-11 12:25:00,23.75,23.82,23.73,23.8,223300.0,21.1695,21.2319,21.1516,21.214,223300.0
2014-12-11 12:30:00,23.81,23.81,23.72,23.73,135600.0,21.2229,21.2229,21.1427,21.1516,135600.0
2014-12-11 12:35:00,23.74,23.76,23.71,23.73,183600.0,21.1605,21.1784,21.1338,21.1516,183600.0
2014-12-11 12:40:00,23.73,23.8,23.71,23.72,137000.0,21.1516,21.214,21.1338,21.1427,137000.0
2014-12-11 12:45:00,23.72,23.76,23.71,23.75,127500.0,21.1427,21.1784,21.1338,21.1695,127500.0
2014-12-11 12:50:00,23.75,23.77,23.7,23.71,174800.0,21.1695,21.1873,21.1249,21.1338,174800.0
2014-12-11 12:55:00,23.72,23.8,23.71,23.8,189600.0,21.1427,21.214,21.1338,21.214,189600.0
2014-12-11 13:00:00,23.8,23.82,23.78,23.79,149800.0,21.214,21.2319,21.1962,21.2051,149800.0
2014-12-11 13:05:00,23.79,23.8,23.74,23.78,112600.0,21.2051,21.214,21.1605,21.1962,112600.0
2014-12-11 13:10:00,23.78,23.8,23.74,23.76,131200.0,21.1962,21.214,21.1605,21.1784,131200.0
2014-12-11 13:15:00,23.75,23.81,23.72,23.8,88700.0,21.1695,21.2229,21.1427,21.214,88700.0
2014-12-11 13:20:00,23.8,23.83,23.75,23.78,101000.0,21.214,21.2408,21.1695,21.1962,101000.0
2014-12-11 13:25:00,23.78,23.78,23.71,23.71,100700.0,21.1962,21.1962,21.1338,21.1338,100700.0
2014-12-11 13:30:00,23.72,23.73,23.66,23.69,246400.0,21.1427,21.1516,21.0892,21.116,246400.0
2014-12-11 13:35:00,23.69,23.71,23.65,23.66,134900.0,21.116,21.1338,21.0803,21.0892,134900.0
2014-12-11 13:40:00,23.65,23.7,23.65,23.69,110200.0,21.0803,21.1249,21.0803,21.116,110200.0
2014-12-11 13:45:00,23.69,23.75,23.64,23.75,117100.0,21.116,21.1695,21.0714,21.1695,117100.0
2014-12-11 13:50:00,23.75,23.75,23.64,23.64,75100.0,21.1695,21.1695,21.0714,21.0714,75100.0
2014-12-11 13:55:00,23.64,23.65,23.55,23.56,277900.0,21.0714,21.0803,20.9912,21.0001,277900.0
2014-12-11 14:00:00,23.56,23.62,23.52,23.62,116600.0,21.0001,21.0536,20.9645,21.0536,116600.0
2014-12-11 14:05:00,23.61,23.66,23.58,23.6,137900.0,21.0447,21.0892,21.0179,21.0358,137900.0
2014-12-11 14:10:00,23.6,23.61,23.58,23.59,106600.0,21.0358,21.0447,21.0179,21.0268,106600.0
2014-12-11 14:15:00,23.59,23.6,23.56,23.59,113000.0,21.0268,21.0358,21.0001,21.0268,113000.0
2014-12-11 14:20:00,23.59,23.66,23.57,23.65,104500.0,21.0268,21.0892,21.009,21.0803,104500.0
2014-12-11 14:25:00,23.66,23.69,23.61,23.63,134400.0,21.0892,21.116,21.0447,21.0625,134400.0
2014-12-11 14:30:00,23.63,23.64,23.56,23.57,144300.0,21.0625,21.0714,21.0001,21.009,144300.0
2014-12-11 14:35:00,23.56,23.61,23.46,23.48,434800.0,21.0001,21.0447,20.911,20.9288,434800.0
2014-12-11 14:40:00,23.48,23.51,23.42,23.43,201200.0,20.9288,20.9555,20.8753,20.8842,201200.0
2014-12-11 14:45:00,23.43,23.43,23.29,23.3,320500.0,20.8842,20.8842,20.7594,20.7684,320500.0
2014-12-11 14:50:00,23.29,23.38,23.27,23.35,233700.0,20.7594,20.8397,20.7416,20.8129,233700.0
2014-12-11 14:55:00,23.35,23.37,23.28,23.29,141800.0,20.8129,20.8308,20.7505,20.7594,141800.0
2014-12-11 15:00:00,23.29,23.29,23.23,23.25,264700.0,20.7594,20.7594,20.706,20.7238,264700.0
2014-12-11 15:05:00,23.25,23.25,23.19,23.21,293500.0,20.7238,20.7238,20.6703,20.6881,293500.0
2014-12-11 15:10:00,23.22,23.25,23.2,23.23,210600.0,20.697,20.7238,20.6792,20.706,210600.0
2014-12-11 15:15:00,23.23,23.23,23.18,23.2,298300.0,20.706,20.706,20.6614,20.6792,298300.0
2014-12-11 15:20:00,23.2,23.21,23.15,23.15,379300.0,20.6792,20.6881,20.6347,20.6347,379300.0
2014-12-11 15:25:00,23.15,23.18,23.13,23.14,278100.0,20.6347,20.6614,20.6168,20.6257,278100.0
2014-12-11 15:30:00,23.13,23.18,23.06,23.08,420200.0,20.6168,20.6614,20.5544,20.5723,420200.0
2014-12-11 15:35:00,23.07,23.07,22.98,23.05,655600.0,20.5633,20.5633,20.4831,20.5455,655600.0
2014-12-11 15:40:00,23.05,23.05,22.99,22.99,652400.0,20.5455,20.5455,20.492,20.492,652400.0
2014-12-11 15:45:00,23.0,23.07,22.99,23.04,571700.0,20.501,20.5633,20.492,20.5366,571700.0
2014-12-11 15:50:00,23.04,23.04,22.97,23.0,658000.0,20.5366,20.5366,20.4742,20.501,658000.0
2014-12-11 15:55:00,22.99,23.0,22.96,22.98,898500.0,20.492,20.501,20.4653,20.4831,898500.0
2014-12-12 09:30:00,22.98,22.99,22.56,22.63,1149200.0,20.4831,20.492,20.1088,20.1712,1149200.0
2014-12-12 09:35:00,22.63,22.75,22.54,22.73,674000.0,20.1712,20.2781,20.0909,20.2603,674000.0
2014-12-12 09:40:00,22.74,22.98,22.73,22.94,499500.0,20.2692,20.4831,20.2603,20.4475,499500.0
2014-12-12 09:45:00,22.94,22.94,22.8,22.86,299300.0,20.4475,20.4475,20.3227,20.3762,299300.0
2014-12-12 09:50:00,22.85,22.9,22.78,22.87,203200.0,20.3673,20.4118,20.3049,20.3851,203200.0
2014-12-12 09:55:00,22.86,22.92,22.77,22.79,297600.0,20.3762,20.4296,20.2959,20.3138,297600.0
2014-12-12 10:00:00,22.79,22.82,22.67,22.7,399000.0,20.3138,20.3405,20.2068,20.2336,399000.0
2014-12-12 10:05:00,22.7,22.77,22.65,22.77,351900.0,20.2336,20.2959,20.189,20.2959,351900.0
2014-12-12 10:10:00,22.77,22.85,22.72,22.78,442500.0,20.2959,20.3673,20.2514,20.3049,442500.0
2014-12-12 10:15:00,22.78,22.8,22.68,22.72,334700.0,20.3049,20.3227,20.2157,20.2514,334700.0
2014-12-12 10:20:00,22.73,22.97,22.73,22.92,427800.0,20.2603,20.4742,20.2603,20.4296,427800.0
2014-12-12 10:25:00,22.91,22.92,22.75,22.82,334000.0,20.4207,20.4296,20.2781,20.3405,334000.0
2014-12-12 10:30:00,22.81,22.84,22.77,22.8,301300.0,20.3316,20.3583,20.2959,20.3227,301300.0
2014-12-12 10:35:00,22.8,22.81,22.7,22.71,297200.0,20.3227,20.3316,20.2336,20.2425,297200.0
2014-12-12 10:40:00,22.71,22.78,22.67,22.67,320300.0,20.2425,20.3049,20.2068,20.2068,320300.0
2014-12-12 10:45:00,22.67,22.74,22.65,22.71,466900.0,20.2068,20.2692,20.189,20.2425,466900.0
2014-12-12 10:50:00,22.71,22.72,22.67,22.68,289700.0,20.2425,20.2514,20.2068,20.2157,289700.0
2014-12-12 10:55:00,22.68,22.69,22.46,22.51,787500.0,20.2157,20.2246,20.0196,20.0642,787500.0
2014-12-12 11:00:00,22.51,22.55,22.4,22.45,413600.0,20.0642,20.0998,19.9661,20.0107,413600.0
2014-12-12 11:05:00,22.44,22.53,22.43,22.5,308600.0,20.0018,20.082,19.9929,20.0553,308600.0
2014-12-12 11:10:00,22.5,22.55,22.48,22.55,226300.0,20.0553,20.0998,20.0375,20.0998,226300.0
2014-12-12 11:15:00,22.55,22.65,22.53,22.61,431200.0,20.0998,20.189,20.082,20.1533,431200.0
2014-12-12 11:20:00,22.62,22.64,22.53,22.53,263100.0,20.1622,20.1801,20.082,20.082,263100.0
2014-12-12 11:25:00,22.54,22.54,22.44,22.51,262000.0,20.0909,20.0909,20.0018,20.0642,262000.0
2014-12-12 11:30:00,22.51,22.55,22.42,22.42,421900.0,20.0642,20.0998,19.984,19.984,421900.0
2014-12-12 11:35:00,22.41,22.48,22.38,22.42,382800.0,19.9751,20.0375,19.9483,19.984,382800.0
2014-12-12 11:40:00,22.42,22.43,22.35,22.36,298700.0,19.984,19.9929,19.9216,19.9305,298700.0
2014-12-12 11:45:00,22.36,22.39,22.31,22.32,310900.0,19.9305,19.9572,19.8859,19.8948,310900.0
2014-12-12 11:50:00,22.31,22.32,22.22,22.23,464300.0,19.8859,19.8948,19.8057,19.8146,464300.0
2014-12-12 11:55:00,22.24,22.25,22.15,22.2,354100.0,19.8235,19.8324,19.7433,19.7879,354100.0
2014-12-12 12:00:00,22.2,22.33,22.19,22.22,520400.0,19.7879,19.9038,19.779,19.8057,520400.0
2014-12-12 12:05:00,22.23,22.25,22.15,22.17,316700.0,19.8146,19.8324,19.7433,19.7611,316700.0
2014-12-12 12:10:00,22.17,22.18,22.1,22.16,433200.0,19.7611,19.7701,19.6987,19.7522,433200.0
2014-12-12 12:15:00,22.15,22.24,22.15,22.23,280800.0,19.7433,19.8235,19.7433,19.8146,280800.0
2014-12-12 12:20:00,22.23,22.25,22.2,22.21,196500.0,19.8146,19.8324,19.7879,19.7968,196500.0
2014-12-12 12:25:00,22.22,22.25,22.17,22.25,208900.0,19.8057,19.8324,19.7611,19.8324,208900.0
2014-12-12 12:30:00,22.25,22.26,22.21,22.23,142300.0,19.8324,19.8414,19.7968,19.8146,142300.0
2014-12-12 12:35:00,22.23,22.29,22.21,22.27,132800.0,19.8146,19.8681,19.7968,19.8503,132800.0
2014-12-12 12:40:00,22.27,22.29,22.23,22.24,205000.0,19.8503,19.8681,19.8146,19.8235,205000.0
2014-12-12 12:45:00,22.24,22.3,22.23,22.29,234200.0,19.8235,19.877,19.8146,19.8681,234200.0
2014-12-12 12:50:00,22.29,22.31,22.21,22.23,186900.0,19.8681,19.8859,19.7968,19.8146,186900.0
2014-12-12 12:55:00,22.23,22.3,22.21,22.26,180700.0,19.8146,19.877,19.7968,19.8414,180700.0
2014-12-12 13:00:00,22.25,22.26,22.16,22.23,285100.0,19.8324,19.8414,19.7522,19.8146,285100.0
2014-12-12 13:05:00,22.23,22.27,22.17,22.18,321800.0,19.8146,19.8503,19.7611,19.7701,321800.0
2014-12-12 13:10:00,22.17,22.18,22.05,22.1,351600.0,19.7611,19.7701,19.6542,19.6987,351600.0
2014-12-12 13:15:00,22.09,22.16,22.08,22.13,240700.0,19.6898,19.7522,19.6809,19.7255,240700.0
2014-12-12 13:20:00,22.12,22.15,22.07,22.07,214800.0,19.7166,19.7433,19.672,19.672,214800.0
2014-12-12 13:25:00,22.08,22.1,22.02,22.1,393600.0,19.6809,19.6987,19.6274,19.6987,393600.0
2014-12-12 13:30:00,22.1,22.11,22.02,22.09,232900.0,19.6987,19.7077,19.6274,19.6898,232900.0
2014-12-12 13:35:00,22.09,22.14,22.08,22.12,120100.0,19.6898,19.7344,19.6809,19.7166,120100.0
2014-12-12 13:40:00,22.13,22.14,22.08,22.08,179500.0,19.7255,19.7344,19.6809,19.6809,179500.0
2014-12-12 13:45:00,22.08,22.09,22.01,22.06,226600.0,19.6809,19.6898,19.6185,19.6631,226600.0
2014-12-12 13:50:00,22.07,22.07,22.01,22.04,175200.0,19.672,19.672,19.6185,19.6453,175200.0
2014-12-12 13:55:00,22.04,22.09,22.03,22.06,183700.0,19.6453,19.6898,19.6363,19.6631,183700.0
2014-12-12 14:00:00,22.05,22.08,21.98,22.06,456500.0,19.6542,19.6809,19.5918,19.6631,456500.0
2014-12-12 14:05:00,22.06,22.07,22.0,22.03,335300.0,19.6631,19.672,19.6096,19.6363,335300.0
2014-12-12 14:10:00,22.03,22.09,22.01,22.08,448800.0,19.6363,19.6898,19.6185,19.6809,448800.0
2014-12-12 14:15:00,22.08,22.09,22.05,22.07,165900.0,19.6809,19.6898,19.6542,19.672,165900.0
2014-12-12 14:20:00,22.07,22.08,22.0,22.03,273300.0,19.672,19.6809,19.6096,19.6363,273300.0
2014-12-12 14:25:00,22.03,22.07,21.98,22.0,140000.0,19.6363,19.672,19.5918,19.6096,140000.0
2014-12-12 14:30:00,22.01,22.01,21.91,21.93,232500.0,19.6185,19.6185,19.5294,19.5472,232500.0
2014-12-12 14:35:00,21.93,21.94,21.86,21.92,235000.0,19.5472,19.5561,19.4848,19.5383,235000.0
2014-12-12 14:40:00,21.91,21.92,21.87,21.9,204100.0,19.5294,19.5383,19.4937,19.5205,204100.0
2014-12-12 14:45:00,21.9,21.98,21.9,21.96,125400.0,19.5205,19.5918,19.5205,19.574,125400.0
2014-12-12 14:50:00,21.97,22.02,21.96,22.01,157100.0,19.5829,19.6274,19.574,19.6185,157100.0
2014-12-12 14:55:00,22.01,22.02,21.99,22.01,153100.0,19.6185,19.6274,19.6007,19.6185,153100.0
2014-12-12 15:00:00,22.01,22.05,21.99,22.0,204400.0,19.6185,19.6542,19.6007,19.6096,204400.0
2014-12-12 15:05:00,22.0,22.02,21.94,21.98,237500.0,19.6096,19.6274,19.5561,19.5918,237500.0
2014-12-12 15:10:00,21.97,21.97,21.9,21.94,159500.0,19.5829,19.5829,19.5205,19.5561,159500.0
2014-12-12 15:15:00,21.95,21.98,21.93,21.97,178300.0,19.565,19.5918,19.5472,19.5829,178300.0
2014-12-12 15:20:00,21.97,22.0,21.95,21.97,246700.0,19.5829,19.6096,19.565,19.5829,246700.0
2014-12-12 15:25:00,21.98,21.98,21.9,21.93,293400.0,19.5918,19.5918,19.5205,19.5472,293400.0
2014-12-12 15:30:00,21.93,21.93,21.87,21.87,382500.0,19.5472,19.5472,19.4937,19.4937,382500.0
2014-12-12 15:35:00,21.88,21.89,21.82,21.83,312100.0,19.5026,19.5116,19.4492,19.4581,312100.0
2014-12-12 15:40:00,21.83,21.88,21.82,21.83,352100.0,19.4581,19.5026,19.4492,19.4581,352100.0
2014-12-12 15:45:00,21.84,21.85,21.78,21.82,726700.0,19.467,19.4759,19.4135,19.4492,726700.0
2014-12-12 15:50:00,21.82,21.83,21.79,21.83,445800.0,19.4492,19.4581,19.4224,19.4581,445800.0
2014-12-12 15:55:00,21.82,21.84,21.77,21.79,1210700.0,19.4492,19.467,19.4046,19.4224,1210700.0
2014-12-15 09:30:00,22.09,22.12,21.96,22.09,805500.0,19.6898,19.7166,19.574,19.6898,805500.0
2014-12-15 09:35:00,22.08,22.09,21.92,21.97,306300.0,19.6809,19.6898,19.5383,19.5829,306300.0
2014-12-15 09:40:00,21.98,21.99,21.89,21.96,220200.0,19.5918,19.6007,19.5116,19.574,220200.0
2014-12-15 09:45:00,21.95,22.03,21.81,21.86,332100.0,19.565,19.6363,19.4403,19.4848,332100.0
2014-12-15 09:50:00,21.86,21.98,21.82,21.85,327800.0,19.4848,19.5918,19.4492,19.4759,327800.0
2014-12-15 09:55:00,21.86,21.88,21.76,21.76,275100.0,19.4848,19.5026,19.3957,19.3957,275100.0
2014-12-15 10:00:00,21.77,21.81,21.68,21.79,401800.0,19.4046,19.4403,19.3244,19.4224,401800.0
2014-12-15 10:05:00,21.79,21.89,21.77,21.8,326300.0,19.4224,19.5116,19.4046,19.4313,326300.0
2014-12-15 10:10:00,21.8,21.86,21.75,21.85,314700.0,19.4313,19.4848,19.3868,19.4759,314700.0
2014-12-15 10:15:00,21.85,21.86,21.76,21.86,153000.0,19.4759,19.4848,19.3957,19.4848,153000.0
2014-12-15 10:20:00,21.86,21.87,21.68,21.7,295800.0,19.4848,19.4937,19.3244,19.3422,295800.0
2014-12-15 10:25:00,21.7,21.73,21.63,21.65,228700.0,19.3422,19.3689,19.2798,19.2976,228700.0
2014-12-15 10:30:00,21.65,21.72,21.59,21.59,291100.0,19.2976,19.36,19.2442,19.2442,291100.0
2014-12-15 10:35:00,21.58,21.66,21.57,21.62,220100.0,19.2352,19.3066,19.2263,19.2709,220100.0
2014-12-15 10:40:00,21.63,21.69,21.53,21.54,251600.0,19.2798,19.3333,19.1907,19.1996,251600.0
2014-12-15 10:45:00,21.53,21.62,21.52,21.62,324000.0,19.1907,19.2709,19.1818,19.2709,324000.0
2014-12-15 10:50:00,21.63,21.72,21.61,21.68,449600.0,19.2798,19.36,19.262,19.3244,449600.0
2014-12-15 10:55:00,21.69,21.7,21.65,21.65,242400.0,19.3333,19.3422,19.2976,19.2976,242400.0
2014-12-15 11:00:00,21.65,21.66,21.56,21.59,198900.0,19.2976,19.3066,19.2174,19.2442,198900.0
2014-12-15 11:05:00,21.59,21.65,21.57,21.58,390100.0,19.2442,19.2976,19.2263,19.2352,390100.0
2014-12-15 11:10:00,21.58,21.59,21.5,21.51,174600.0,19.2352,19.2442,19.1639,19.1728,174600.0
2014-12-15 11:15:00,21.51,21.55,21.48,21.54,225000.0,19.1728,19.2085,19.1461,19.1996,225000.0
2014-12-15 11:20:00,21.54,21.56,21.44,21.45,242400.0,19.1996,19.2174,19.1105,19.1194,242400.0
2014-12-15 11:25:00,21.46,21.48,21.38,21.44,400300.0,19.1283,19.1461,19.057,19.1105,400300.0
2014-12-15 11:30:00,21.44,21.5,21.43,21.48,266700.0,19.1105,19.1639,19.1015,19.1461,266700.0
2014-12-15 11:35:00,21.48,21.48,21.36,21.36,226600.0,19.1461,19.1461,19.0391,19.0391,226600.0
2014-12-15 11:40:00,21.36,21.39,21.3,21.32,237600.0,19.0391,19.0659,18.9857,19.0035,237600.0
2014-12-15 11:45:00,21.32,21.38,21.31,21.37,213200.0,19.0035,19.057,18.9946,19.0481,213200.0
2014-12-15 11:50:00,21.36,21.47,21.34,21.42,198700.0,19.0391,19.1372,19.0213,19.0926,198700.0
2014-12-15 11:55:00,21.4,21.46,21.36,21.4,223800.0,19.0748,19.1283,19.0391,19.0748,223800.0
2014-12-15 12:00:00,21.39,21.5,21.38,21.5,433900.0,19.0659,19.1639,19.057,19.1639,433900.0
2014-12-15 12:05:00,21.49,21.57,21.49,21.53,228000.0,19.155,19.2263,19.155,19.1907,228000.0
2014-12-15 12:10:00,21.52,21.53,21.45,21.48,273300.0,19.1818,19.1907,19.1194,19.1461,273300.0
2014-12-15 12:15:00,21.48,21.49,21.45,21.49,179200.0,19.1461,19.155,19.1194,19.155,179200.0
2014-12-15 12:20:00,21.49,21.52,21.47,21.5,176600.0,19.155,19.1818,19.1372,19.1639,176600.0
2014-12-15 12:25:00,21.51,21.54,21.47,21.52,230200.0,19.1728,19.1996,19.1372,19.1818,230200.0
2014-12-15 12:30:00,21.52,21.54,21.41,21.45,317200.0,19.1818,19.1996,19.0837,19.1194,317200.0
2014-12-15 12:35:00,21.45,21.46,21.36,21.42,277600.0,19.1194,19.1283,19.0391,19.0926,277600.0
2014-12-15 12:40:00,21.42,21.49,21.4,21.47,226300.0,19.0926,19.155,19.0748,19.1372,226300.0
2014-12-15 12:45:00,21.47,21.52,21.45,21.51,128600.0,19.1372,19.1818,19.1194,19.1728,128600.0
2014-12-15 12:50:00,21.51,21.53,21.44,21.47,148100.0,19.1728,19.1907,19.1105,19.1372,148100.0
2014-12-15 12:55:00,21.46,21.53,21.44,21.51,190700.0,19.1283,19.1907,19.1105,19.1728,190700.0
2014-12-15 13:00:00,21.5,21.54,21.46,21.47,263600.0,19.1639,19.1996,19.1283,19.1372,263600.0
2014-12-15 13:05:00,21.46,21.48,21.43,21.46,150400.0,19.1283,19.1461,19.1015,19.1283,150400.0
2014-12-15 13:10:00,21.46,21.5,21.43,21.47,98500.0,19.1283,19.1639,19.1015,19.1372,98500.0
2014-12-15 13:15:00,21.47,21.5,21.45,21.49,172100.0,19.1372,19.1639,19.1194,19.155,172100.0
2014-12-15 13:20:00,21.48,21.5,21.45,21.47,123600.0,19.1461,19.1639,19.1194,19.1372,123600.0
2014-12-15 13:25:00,21.47,21.49,21.43,21.44,90500.0,19.1372,19.155,19.1015,19.1105,90500.0
2014-12-15 13:30:00,21.44,21.46,21.41,21.42,122700.0,19.1105,19.1283,19.0837,19.0926,122700.0
2014-12-15 13:35:00,21.41,21.44,21.4,21.43,105300.0,19.0837,19.1105,19.0748,19.1015,105300.0
2014-12-15 13:40:00,21.43,21.44,21.39,21.42,147000.0,19.1015,19.1105,19.0659,19.0926,147000.0
2014-12-15 13:45:00,21.42,21.44,21.39,21.39,98900.0,19.0926,19.1105,19.0659,19.0659,98900.0
2014-12-15 13:50:00,21.39,21.44,21.38,21.44,117400.0,19.0659,19.1105,19.057,19.1105,117400.0
2014-12-15 13:55:00,21.43,21.48,21.42,21.44,123800.0,19.1015,19.1461,19.0926,19.1105,123800.0
2014-12-15 14:00:00,21.42,21.47,21.42,21.46,77500.0,19.0926,19.1372,19.0926,19.1283,77500.0
2014-12-15 14:05:00,21.46,21.46,21.39,21.4,119100.0,19.1283,19.1283,19.0659,19.0748,119100.0
2014-12-15 14:10:00,21.41,21.41,21.32,21.32,202700.0,19.0837,19.0837,19.0035,19.0035,202700.0
2014-12-15 14:15:00,21.32,21.34,21.31,21.32,91000.0,19.0035,19.0213,18.9946,19.0035,91000.0
2014-12-15 14:20:00,21.31,21.34,21.26,21.28,241400.0,18.9946,19.0213,18.95,18.9678,241400.0
2014-12-15 14:25:00,21.28,21.36,21.27,21.36,149200.0,18.9678,19.0391,18.9589,19.0391,149200.0
2014-12-15 14:30:00,21.35,21.35,21.27,21.32,138000.0,19.0302,19.0302,18.9589,19.0035,138000.0
2014-12-15 14:35:00,21.31,21.34,21.23,21.25,193000.0,18.9946,19.0213,18.9233,18.9411,193000.0
2014-12-15 14:40:00,21.25,21.26,21.16,21.18,243700.0,18.9411,18.95,18.8609,18.8787,243700.0
2014-12-15 14:45:00,21.17,21.18,21.14,21.14,184900.0,18.8698,18.8787,18.8431,18.8431,184900.0
2014-12-15 14:50:00,21.14,21.17,21.11,21.17,155000.0,18.8431,18.8698,18.8163,18.8698,155000.0
2014-12-15 14:55:00,21.16,21.17,21.12,21.16,191300.0,18.8609,18.8698,18.8252,18.8609,191300.0
2014-12-15 15:00:00,21.15,21.16,21.11,21.13,289400.0,18.852,18.8609,18.8163,18.8341,289400.0
2014-12-15 15:05:00,21.14,21.15,21.1,21.12,122300.0,18.8431,18.852,18.8074,18.8252,122300.0
2014-12-15 15:10:00,21.13,21.16,21.1,21.14,207100.0,18.8341,18.8609,18.8074,18.8431,207100.0
2014-12-15 15:15:00,21.14,21.15,21.08,21.09,145400.0,18.8431,18.852,18.7896,18.7985,145400.0
2014-12-15 15:20:00,21.09,21.09,21.06,21.07,286500.0,18.7985,18.7985,18.7717,18.7807,286500.0
2014-12-15 15:25:00,21.07,21.09,21.05,21.08,296100.0,18.7807,18.7985,18.7628,18.7896,296100.0
2014-12-15 15:30:00,21.09,21.11,21.05,21.1,252200.0,18.7985,18.8163,18.7628,18.8074,252200.0
2014-12-15 15:35:00,21.1,21.14,21.08,21.1,488600.0,18.8074,18.8431,18.7896,18.8074,488600.0
2014-12-15 15:40:00,21.1,21.12,21.07,21.1,305300.0,18.8074,18.8252,18.7807,18.8074,305300.0
2014-12-15 15:45:00,21.1,21.13,21.07,21.09,391900.0,18.8074,18.8341,18.7807,18.7985,391900.0
2014-12-15 15:50:00,21.1,21.13,21.07,21.07,478400.0,18.8074,18.8341,18.7807,18.7807,478400.0
2014-12-15 15:55:00,21.08,21.09,21.03,21.04,776900.0,18.7896,18.7985,18.745,18.7539,776900.0
2014-12-16 09:30:00,21.27,21.34,21.07,21.1,753000.0,18.9589,19.0213,18.7807,18.8074,753000.0
2014-12-16 09:35:00,21.09,21.14,21.01,21.04,340300.0,18.7985,18.8431,18.7272,18.7539,340300.0
2014-12-16 09:40:00,21.04,21.14,21.0,21.03,436000.0,18.7539,18.8431,18.7183,18.745,436000.0
2014-12-16 09:45:00,21.03,21.1,20.94,21.07,582800.0,18.745,18.8074,18.6648,18.7807,582800.0
2014-12-16 09:50:00,21.08,21.11,21.02,21.07,392400.0,18.7896,18.8163,18.7361,18.7807,392400.0
2014-12-16 09:55:00,21.08,21.15,21.02,21.12,278500.0,18.7896,18.852,18.7361,18.8252,278500.0
2014-12-16 10:00:00,21.12,21.27,21.11,21.23,564600.0,18.8252,18.9589,18.8163,18.9233,564600.0
2014-12-16 10:05:00,21.24,21.29,21.13,21.16,267900.0,18.9322,18.9768,18.8341,18.8609,267900.0
2014-12-16 10:10:00,21.16,21.21,21.05,21.15,262600.0,18.8609,18.9054,18.7628,18.852,262600.0
2014-12-16 10:15:00,21.15,21.22,21.1,21.16,313800.0,18.852,18.9144,18.8074,18.8609,313800.0
2014-12-16 10:20:00,21.15,21.26,21.13,21.22,306100.0,18.852,18.95,18.8341,18.9144,306100.0
2014-12-16 10:25:00,21.22,21.25,21.12,21.23,242700.0,18.9144,18.9411,18.8252,18.9233,242700.0
2014-12-16 10:30:00,21.23,21.23,21.14,21.14,388800.0,18.9233,18.9233,18.8431,18.8431,388800.0
2014-12-16 10:35:00,21.15,21.2,21.15,21.18,199200.0,18.852,18.8965,18.852,18.8787,199200.0
2014-12-16 10:40:00,21.18,21.18,21.06,21.13,227600.0,18.8787,18.8787,18.7717,18.8341,227600.0
2014-12-16 10:45:00,21.12,21.19,21.1,21.12,236200.0,18.8252,18.8876,18.8074,18.8252,236200.0
2014-12-16 10:50:00,21.11,21.19,21.1,21.19,209600.0,18.8163,18.8876,18.8074,18.8876,209600.0
2014-12-16 10:55:00,21.19,21.32,21.16,21.29,295500.0,18.8876,19.0035,18.8609,18.9768,295500.0
2014-12-16 11:00:00,21.3,21.5,21.25,21.45,807800.0,18.9857,19.1639,18.9411,19.1194,807800.0
2014-12-16 11:05:00,21.44,21.49,21.0,21.47,850900.0,19.1105,19.155,18.7183,19.1372,850900.0
2014-12-16 11:10:00,21.47,21.6,21.46,21.52,470600.0,19.1372,19.2531,19.1283,19.1818,470600.0
2014-12-16 11:15:00,21.53,21.62,21.52,21.6,277100.0,19.1907,19.2709,19.1818,19.2531,277100.0
2014-12-16 11:20:00,21.61,21.77,21.59,21.77,505900.0,19.262,19.4046,19.2442,19.4046,505900.0
2014-12-16 11:25:00,21.76,21.88,21.76,21.81,560300.0,19.3957,19.5026,19.3957,19.4403,560300.0
2014-12-16 11:30:00,21.82,21.89,21.78,21.87,399800.0,19.4492,19.5116,19.4135,19.4937,399800.0
2014-12-16 11:35:00,21.87,21.92,21.81,21.88,257600.0,19.4937,19.5383,19.4403,19.5026,257600.0
2014-12-16 11:40:00,21.88,21.95,21.85,21.93,223700.0,19.5026,19.565,19.4759,19.5472,223700.0
2014-12-16 11:45:00,21.94,21.95,21.74,21.84,279300.0,19.5561,19.565,19.3779,19.467,279300.0
2014-12-16 11:50:00,21.84,21.85,21.73,21.77,341900.0,19.467,19.4759,19.3689,19.4046,341900.0
2014-12-16 11:55:00,21.77,21.77,21.62,21.68,366400.0,19.4046,19.4046,19.2709,19.3244,366400.0
2014-12-16 12:00:00,21.68,21.74,21.64,21.71,267500.0,19.3244,19.3779,19.2887,19.3511,267500.0
2014-12-16 12:05:00,21.71,21.76,21.7,21.73,217400.0,19.3511,19.3957,19.3422,19.3689,217400.0
2014-12-16 12:10:00,21.73,21.75,21.68,21.73,149000.0,19.3689,19.3868,19.3244,19.3689,149000.0
2014-12-16 12:15:00,21.73,21.84,21.71,21.83,203400.0,19.3689,19.467,19.3511,19.4581,203400.0
2014-12-16 12:20:00,21.83,21.88,21.78,21.81,241600.0,19.4581,19.5026,19.4135,19.4403,241600.0
2014-12-16 12:25:00,21.81,21.82,21.77,21.8,238800.0,19.4403,19.4492,19.4046,19.4313,238800.0
2014-12-16 12:30:00,21.79,21.81,21.76,21.77,99100.0,19.4224,19.4403,19.3957,19.4046,99100.0
2014-12-16 12:35:00,21.77,21.85,21.77,21.81,158000.0,19.4046,19.4759,19.4046,19.4403,158000.0
2014-12-16 12:40:00,21.8,21.81,21.71,21.72,206100.0,19.4313,19.4403,19.3511,19.36,206100.0
2014-12-16 12:45:00,21.71,21.73,21.65,21.68,286400.0,19.3511,19.3689,19.2976,19.3244,286400.0
2014-12-16 12:50:00,21.67,21.71,21.62,21.64,149400.0,19.3155,19.3511,19.2709,19.2887,149400.0
2014-12-16 12:55:00,21.64,21.65,21.58,21.58,146400.0,19.2887,19.2976,19.2352,19.2352,146400.0
2014-12-16 13:00:00,21.58,21.63,21.58,21.59,167700.0,19.2352,19.2798,19.2352,19.2442,167700.0
2014-12-16 13:05:00,21.59,21.63,21.42,21.43,248500.0,19.2442,19.2798,19.0926,19.1015,248500.0
2014-12-16 13:10:00,21.44,21.46,21.38,21.39,280900.0,19.1105,19.1283,19.057,19.0659,280900.0
2014-12-16 13:15:00,21.39,21.42,21.35,21.37,174600.0,19.0659,19.0926,19.0302,19.0481,174600.0
2014-12-16 13:20:00,21.37,21.39,21.35,21.35,97000.0,19.0481,19.0659,19.0302,19.0302,97000.0
2014-12-16 13:25:00,21.36,21.36,21.29,21.32,208900.0,19.0391,19.0391,18.9768,19.0035,208900.0
2014-12-16 13:30:00,21.32,21.32,21.26,21.28,141600.0,19.0035,19.0035,18.95,18.9678,141600.0
2014-12-16 13:35:00,21.29,21.35,21.28,21.35,173400.0,18.9768,19.0302,18.9678,19.0302,173400.0
2014-12-16 13:40:00,21.35,21.42,21.33,21.41,226100.0,19.0302,19.0926,19.0124,19.0837,226100.0
2014-12-16 13:45:00,21.4,21.41,21.35,21.37,129700.0,19.0748,19.0837,19.0302,19.0481,129700.0
2014-12-16 13:50:00,21.37,21.46,21.37,21.38,124200.0,19.0481,19.1283,19.0481,19.057,124200.0
2014-12-16 13:55:00,21.37,21.4,21.34,21.35,112700.0,19.0481,19.0748,19.0213,19.0302,112700.0
2014-12-16 14:00:00,21.35,21.44,21.35,21.41,171600.0,19.0302,19.1105,19.0302,19.0837,171600.0
2014-12-16 14:05:00,21.42,21.48,21.4,21.46,108400.0,19.0926,19.1461,19.0748,19.1283,108400.0
2014-12-16 14:10:00,21.47,21.48,21.42,21.47,108100.0,19.1372,19.1461,19.0926,19.1372,108100.0
2014-12-16 14:15:00,21.46,21.47,21.37,21.39,102700.0,19.1283,19.1372,19.0481,19.0659,102700.0
2014-12-16 14:20:00,21.39,21.41,21.29,21.3,144600.0,19.0659,19.0837,18.9768,18.9857,144600.0
2014-12-16 14:25:00,21.3,21.39,21.3,21.39,147500.0,18.9857,19.0659,18.9857,19.0659,147500.0
2014-12-16 14:30:00,21.38,21.42,21.32,21.33,130500.0,19.057,19.0926,19.0035,19.0124,130500.0
2014-12-16 14:35:00,21.33,21.34,21.29,21.3,208900.0,19.0124,19.0213,18.9768,18.9857,208900.0
2014-12-16 14:40:00,21.31,21.34,21.29,21.3,108100.0,18.9946,19.0213,18.9768,18.9857,108100.0
2014-12-16 14:45:00,21.3,21.34,21.28,21.32,121200.0,18.9857,19.0213,18.9678,19.0035,121200.0
2014-12-16 14:50:00,21.33,21.33,21.25,21.29,201300.0,19.0124,19.0124,18.9411,18.9768,201300.0
2014-12-16 14:55:00,21.29,21.33,21.27,21.32,96300.0,18.9768,19.0124,18.9589,19.0035,96300.0
2014-12-16 15:00:00,21.32,21.35,21.28,21.33,192100.0,19.0035,19.0302,18.9678,19.0124,192100.0
2014-12-16 15:05:00,21.33,21.36,21.31,21.35,181200.0,19.0124,19.0391,18.9946,19.0302,181200.0
2014-12-16 15:10:00,21.36,21.36,21.29,21.3,80200.0,19.0391,19.0391,18.9768,18.9857,80200.0
2014-12-16 15:15:00,21.3,21.32,21.28,21.32,152100.0,18.9857,19.0035,18.9678,19.0035,152100.0
2014-12-16 15:20:00,21.33,21.33,21.27,21.28,276000.0,19.0124,19.0124,18.9589,18.9678,276000.0
2014-12-16 15:25:00,21.27,21.28,21.2,21.22,223500.0,18.9589,18.9678,18.8965,18.9144,223500.0
2014-12-16 15:30:00,21.21,21.29,21.2,21.26,228600.0,18.9054,18.9768,18.8965,18.95,228600.0
2014-12-16 15:35:00,21.27,21.3,21.22,21.24,313000.0,18.9589,18.9857,18.9144,18.9322,313000.0
2014-12-16 15:40:00,21.24,21.25,21.18,21.24,252300.0,18.9322,18.9411,18.8787,18.9322,252300.0
2014-12-16 15:45:00,21.24,21.3,21.22,21.29,450400.0,18.9322,18.9857,18.9144,18.9768,450400.0
2014-12-16 15:50:00,21.29,21.29,21.2,21.23,488200.0,18.9768,18.9768,18.8965,18.9233,488200.0
2014-12-16 15:55:00,21.23,21.24,21.17,21.2,945800.0,18.9233,18.9322,18.8698,18.8965,945800.0
2014-12-17 09:30:00,21.29,21.38,21.25,21.36,278100.0,18.9768,19.057,18.9411,19.0391,278100.0
2014-12-17 09:35:00,21.35,21.4,21.26,21.33,166000.0,19.0302,19.0748,18.95,19.0124,166000.0
2014-12-17 09:40:00,21.32,21.43,21.22,21.43,196700.0,19.0035,19.1015,18.9144,19.1015,196700.0
2014-12-17 09:45:00,21.44,21.5,21.41,21.5,205800.0,19.1105,19.1639,19.0837,19.1639,205800.0
2014-12-17 09:50:00,21.49,21.53,21.48,21.52,307000.0,19.155,19.1907,19.1461,19.1818,307000.0
2014-12-17 09:55:00,21.52,21.58,21.49,21.57,283000.0,19.1818,19.2352,19.155,19.2263,283000.0
2014-12-17 10:00:00,21.57,21.64,21.56,21.61,201400.0,19.2263,19.2887,19.2174,19.262,201400.0
2014-12-17 10:05:00,21.61,21.75,21.61,21.7,411300.0,19.262,19.3868,19.262,19.3422,411300.0
2014-12-17 10:10:00,21.69,21.75,21.65,21.71,267000.0,19.3333,19.3868,19.2976,19.3511,267000.0
2014-12-17 10:15:00,21.71,21.74,21.69,21.73,132500.0,19.3511,19.3779,19.3333,19.3689,132500.0
2014-12-17 10:20:00,21.72,21.77,21.68,21.73,177900.0,19.36,19.4046,19.3244,19.3689,177900.0
2014-12-17 10:25:00,21.74,21.77,21.58,21.61,180200.0,19.3779,19.4046,19.2352,19.262,180200.0
2014-12-17 10:30:00,21.6,21.63,21.51,21.63,202500.0,19.2531,19.2798,19.1728,19.2798,202500.0
2014-12-17 10:35:00,21.63,21.63,21.53,21.57,190100.0,19.2798,19.2798,19.1907,19.2263,190100.0
2014-12-17 10:40:00,21.56,21.6,21.5,21.59,241300.0,19.2174,19.2531,19.1639,19.2442,241300.0
2014-12-17 10:45:00,21.6,21.69,21.59,21.64,295900.0,19.2531,19.3333,19.2442,19.2887,295900.0
2014-12-17 10:50:00,21.64,21.72,21.64,21.71,154000.0,19.2887,19.36,19.2887,19.3511,154000.0
2014-12-17 10:55:00,21.7,21.76,21.7,21.73,165000.0,19.3422,19.3957,19.3422,19.3689,165000.0
2014-12-17 11:00:00,21.72,21.81,21.71,21.79,212600.0,19.36,19.4403,19.3511,19.4224,212600.0
2014-12-17 11:05:00,21.79,21.81,21.74,21.76,139900.0,19.4224,19.4403,19.3779,19.3957,139900.0
2014-12-17 11:10:00,21.76,21.87,21.76,21.82,231500.0,19.3957,19.4937,19.3957,19.4492,231500.0
2014-12-17 11:15:00,21.82,21.85,21.75,21.83,257600.0,19.4492,19.4759,19.3868,19.4581,257600.0
2014-12-17 11:20:00,21.83,21.93,21.83,21.89,332500.0,19.4581,19.5472,19.4581,19.5116,332500.0
2014-12-17 11:25:00,21.9,21.92,21.79,21.81,293000.0,19.5205,19.5383,19.4224,19.4403,293000.0
2014-12-17 11:30:00,21.8,21.86,21.79,21.85,216200.0,19.4313,19.4848,19.4224,19.4759,216200.0
2014-12-17 11:35:00,21.84,21.94,21.84,21.92,239000.0,19.467,19.5561,19.467,19.5383,239000.0
2014-12-17 11:40:00,21.92,21.95,21.86,21.86,171100.0,19.5383,19.565,19.4848,19.4848,171100.0
2014-12-17 11:45:00,21.87,21.9,21.81,21.85,229800.0,19.4937,19.5205,19.4403,19.4759,229800.0
2014-12-17 11:50:00,21.85,21.93,21.85,21.93,240200.0,19.4759,19.5472,19.4759,19.5472,240200.0
2014-12-17 11:55:00,21.93,22.09,21.92,22.01,423500.0,19.5472,19.6898,19.5383,19.6185,423500.0
2014-12-17 12:00:00,22.01,22.04,21.95,21.96,258500.0,19.6185,19.6453,19.565,19.574,258500.0
2014-12-17 12:05:00,21.96,21.96,21.91,21.92,327100.0,19.574,19.574,19.5294,19.5383,327100.0
2014-12-17 12:10:00,21.93,21.95,21.87,21.91,338300.0,19.5472,19.565,19.4937,19.5294,338300.0
2014-12-17 12:15:00,21.9,21.91,21.84,21.86,165400.0,19.5205,19.5294,19.467,19.4848,165400.0
2014-12-17 12:20:00,21.87,21.9,21.85,21.9,150600.0,19.4937,19.5205,19.4759,19.5205,150600.0
2014-12-17 12:25:00,21.9,21.91,21.84,21.88,120400.0,19.5205,19.5294,19.467,19.5026,120400.0
2014-12-17 12:30:00,21.88,21.88,21.81,21.83,204500.0,19.5026,19.5026,19.4403,19.4581,204500.0
2014-12-17 12:35:00,21.82,21.87,21.78,21.85,191200.0,19.4492,19.4937,19.4135,19.4759,191200.0
2014-12-17 12:40:00,21.85,21.9,21.81,21.89,189100.0,19.4759,19.5205,19.4403,19.5116,189100.0
2014-12-17 12:45:00,21.89,21.94,21.89,21.91,178100.0,19.5116,19.5561,19.5116,19.5294,178100.0
2014-12-17 12:50:00,21.91,21.95,21.88,21.92,215900.0,19.5294,19.565,19.5026,19.5383,215900.0
2014-12-17 12:55:00,21.93,21.96,21.9,21.96,144400.0,19.5472,19.574,19.5205,19.574,144400.0
2014-12-17 13:00:00,21.95,22.04,21.94,22.01,214700.0,19.565,19.6453,19.5561,19.6185,214700.0
2014-12-17 13:05:00,22.01,22.05,22.01,22.05,99500.0,19.6185,19.6542,19.6185,19.6542,99500.0
2014-12-17 13:10:00,22.04,22.05,21.97,21.98,117200.0,19.6453,19.6542,19.5829,19.5918,117200.0
2014-12-17 13:15:00,21.97,21.97,21.92,21.96,95000.0,19.5829,19.5829,19.5383,19.574,95000.0
2014-12-17 13:20:00,21.97,22.0,21.93,21.98,121400.0,19.5829,19.6096,19.5472,19.5918,121400.0
2014-12-17 13:25:00,21.98,22.03,21.97,22.0,422100.0,19.5918,19.6363,19.5829,19.6096,422100.0
2014-12-17 13:30:00,22.01,22.1,21.99,22.04,223500.0,19.6185,19.6987,19.6007,19.6453,223500.0
2014-12-17 13:35:00,22.04,22.06,22.01,22.05,151000.0,19.6453,19.6631,19.6185,19.6542,151000.0
2014-12-17 13:40:00,22.05,22.06,21.94,21.95,206400.0,19.6542,19.6631,19.5561,19.565,206400.0
2014-12-17 13:45:00,21.95,21.95,21.82,21.86,158800.0,19.565,19.565,19.4492,19.4848,158800.0
2014-12-17 13:50:00,21.85,21.94,21.83,21.94,109500.0,19.4759,19.5561,19.4581,19.5561,109500.0
2014-12-17 13:55:00,21.93,22.01,21.92,22.01,115500.0,19.5472,19.6185,19.5383,19.6185,115500.0
2014-12-17 14:00:00,22.01,22.19,22.0,22.1,513300.0,19.6185,19.779,19.6096,19.6987,513300.0
2014-12-17 14:05:00,22.1,22.1,21.97,22.02,304200.0,19.6987,19.6987,19.5829,19.6274,304200.0
2014-12-17 14:10:00,22.03,22.2,21.98,22.19,232500.0,19.6363,19.7879,19.5918,19.779,232500.0
2014-12-17 14:15:00,22.2,22.2,22.07,22.1,253800.0,19.7879,19.7879,19.672,19.6987,253800.0
2014-12-17 14:20:00,22.1,22.13,22.05,22.1,185800.0,19.6987,19.7255,19.6542,19.6987,185800.0
2014-12-17 14:25:00,22.1,22.19,22.09,22.14,178000.0,19.6987,19.779,19.6898,19.7344,178000.0
2014-12-17 14:30:00,22.13,22.17,22.02,22.03,224100.0,19.7255,19.7611,19.6274,19.6363,224100.0
2014-12-17 14:35:00,22.02,22.09,22.02,22.04,228700.0,19.6274,19.6898,19.6274,19.6453,228700.0
2014-12-17 14:40:00,22.05,22.05,21.83,21.88,263600.0,19.6542,19.6542,19.4581,19.5026,263600.0
2014-12-17 14:45:00,21.89,21.89,21.78,21.79,174500.0,19.5116,19.5116,19.4135,19.4224,174500.0
2014-12-17 14:50:00,21.79,21.82,21.73,21.82,188300.0,19.4224,19.4492,19.3689,19.4492,188300.0
2014-12-17 14:55:00,21.82,21.87,21.75,21.76,130100.0,19.4492,19.4937,19.3868,19.3957,130100.0
2014-12-17 15:00:00,21.76,21.78,21.64,21.71,279900.0,19.3957,19.4135,19.2887,19.3511,279900.0
2014-12-17 15:05:00,21.71,21.76,21.68,21.71,189100.0,19.3511,19.3957,19.3244,19.3511,189100.0
2014-12-17 15:10:00,21.72,21.85,21.69,21.84,298200.0,19.36,19.4759,19.3333,19.467,298200.0
2014-12-17 15:15:00,21.84,21.93,21.82,21.91,283200.0,19.467,19.5472,19.4492,19.5294,283200.0
2014-12-17 15:20:00,21.92,21.92,21.86,21.91,127400.0,19.5383,19.5383,19.4848,19.5294,127400.0
2014-12-17 15:25:00,21.91,22.07,21.9,22.02,268900.0,19.5294,19.672,19.5205,19.6274,268900.0
2014-12-17 15:30:00,22.02,22.11,22.02,22.09,313300.0,19.6274,19.7077,19.6274,19.6898,313300.0
2014-12-17 15:35:00,22.09,22.1,21.96,22.02,680400.0,19.6898,19.6987,19.574,19.6274,680400.0
2014-12-17 15:40:00,22.03,22.13,22.03,22.12,670600.0,19.6363,19.7255,19.6363,19.7166,670600.0
2014-12-17 15:45:00,22.12,22.24,22.09,22.21,873900.0,19.7166,19.8235,19.6898,19.7968,873900.0
2014-12-17 15:50:00,22.22,22.23,22.13,22.14,1115000.0,19.8057,19.8146,19.7255,19.7344,1115000.0
2014-12-17 15:55:00,22.14,22.15,22.1,22.13,794600.0,19.7344,19.7433,19.6987,19.7255,794600.0
2014-12-18 09:30:00,22.62,22.81,22.58,22.78,652200.0,20.1622,20.3316,20.1266,20.3049,652200.0
2014-12-18 09:35:00,22.78,22.78,22.53,22.71,439700.0,20.3049,20.3049,20.082,20.2425,439700.0
2014-12-18 09:40:00,22.72,22.78,22.58,22.6,328000.0,20.2514,20.3049,20.1266,20.1444,328000.0
2014-12-18 09:45:00,22.61,22.62,22.51,22.55,255900.0,20.1533,20.1622,20.0642,20.0998,255900.0
2014-12-18 09:50:00,22.54,22.68,22.54,22.56,301400.0,20.0909,20.2157,20.0909,20.1088,301400.0
2014-12-18 09:55:00,22.56,22.7,22.55,22.69,217600.0,20.1088,20.2336,20.0998,20.2246,217600.0
2014-12-18 10:00:00,22.69,22.71,22.58,22.67,285800.0,20.2246,20.2425,20.1266,20.2068,285800.0
2014-12-18 10:05:00,22.67,22.71,22.61,22.63,308200.0,20.2068,20.2425,20.1533,20.1712,308200.0
2014-12-18 10:10:00,22.63,22.68,22.51,22.51,331000.0,20.1712,20.2157,20.0642,20.0642,331000.0
2014-12-18 10:15:00,22.51,22.55,22.5,22.51,280100.0,20.0642,20.0998,20.0553,20.0642,280100.0
2014-12-18 10:20:00,22.51,22.55,22.44,22.45,352800.0,20.0642,20.0998,20.0018,20.0107,352800.0
2014-12-18 10:25:00,22.44,22.45,22.36,22.39,723200.0,20.0018,20.0107,19.9305,19.9572,723200.0
2014-12-18 10:30:00,22.39,22.4,22.34,22.35,290400.0,19.9572,19.9661,19.9127,19.9216,290400.0
2014-12-18 10:35:00,22.35,22.38,22.34,22.35,314800.0,19.9216,19.9483,19.9127,19.9216,314800.0
2014-12-18 10:40:00,22.34,22.37,22.2,22.24,597100.0,19.9127,19.9394,19.7879,19.8235,597100.0
2014-12-18 10:45:00,22.23,22.28,22.21,22.28,262200.0,19.8146,19.8592,19.7968,19.8592,262200.0
2014-12-18 10:50:00,22.28,22.38,22.27,22.33,260100.0,19.8592,19.9483,19.8503,19.9038,260100.0
2014-12-18 10:55:00,22.33,22.34,22.21,22.21,332200.0,19.9038,19.9127,19.7968,19.7968,332200.0
2014-12-18 11:00:00,22.21,22.26,22.16,22.24,364700.0,19.7968,19.8414,19.7522,19.8235,364700.0
2014-12-18 11:05:00,22.25,22.28,22.2,22.21,259200.0,19.8324,19.8592,19.7879,19.7968,259200.0
2014-12-18 11:10:00,22.21,22.27,22.19,22.27,125500.0,19.7968,19.8503,19.779,19.8503,125500.0
2014-12-18 11:15:00,22.27,22.44,22.27,22.44,251500.0,19.8503,20.0018,19.8503,20.0018,251500.0
2014-12-18 11:20:00,22.44,22.52,22.43,22.49,284600.0,20.0018,20.0731,19.9929,20.0464,284600.0
2014-12-18 11:25:00,22.49,22.55,22.48,22.49,170500.0,20.0464,20.0998,20.0375,20.0464,170500.0
2014-12-18 11:30:00,22.5,22.55,22.41,22.41,594700.0,20.0553,20.0998,19.9751,19.9751,594700.0
2014-12-18 11:35:00,22.42,22.44,22.38,22.4,432500.0,19.984,20.0018,19.9483,19.9661,432500.0
2014-12-18 11:40:00,22.4,22.41,22.28,22.28,241200.0,19.9661,19.9751,19.8592,19.8592,241200.0
2014-12-18 11:45:00,22.28,22.29,22.2,22.21,248800.0,19.8592,19.8681,19.7879,19.7968,248800.0
2014-12-18 11:50:00,22.21,22.35,22.2,22.34,198000.0,19.7968,19.9216,19.7879,19.9127,198000.0
2014-12-18 11:55:00,22.34,22.38,22.29,22.36,231300.0,19.9127,19.9483,19.8681,19.9305,231300.0
2014-12-18 12:00:00,22.35,22.36,22.31,22.34,161900.0,19.9216,19.9305,19.8859,19.9127,161900.0
2014-12-18 12:05:00,22.35,22.45,22.34,22.43,149700.0,19.9216,20.0107,19.9127,19.9929,149700.0
2014-12-18 12:10:00,22.44,22.49,22.43,22.46,179200.0,20.0018,20.0464,19.9929,20.0196,179200.0
2014-12-18 12:15:00,22.45,22.5,22.41,22.5,187700.0,20.0107,20.0553,19.9751,20.0553,187700.0
2014-12-18 12:20:00,22.49,22.51,22.45,22.51,130400.0,20.0464,20.0642,20.0107,20.0642,130400.0
2014-12-18 12:25:00,22.51,22.53,22.46,22.48,154600.0,20.0642,20.082,20.0196,20.0375,154600.0
2014-12-18 12:30:00,22.48,22.49,22.43,22.46,174300.0,20.0375,20.0464,19.9929,20.0196,174300.0
2014-12-18 12:35:00,22.46,22.5,22.45,22.47,154100.0,20.0196,20.0553,20.0107,20.0285,154100.0
2014-12-18 12:40:00,22.46,22.55,22.46,22.54,121100.0,20.0196,20.0998,20.0196,20.0909,121100.0
2014-12-18 12:45:00,22.54,22.6,22.52,22.59,172800.0,20.0909,20.1444,20.0731,20.1355,172800.0
2014-12-18 12:50:00,22.6,22.6,22.55,22.58,157700.0,20.1444,20.1444,20.0998,20.1266,157700.0
2014-12-18 12:55:00,22.58,22.6,22.54,22.58,150900.0,20.1266,20.1444,20.0909,20.1266,150900.0
2014-12-18 13:00:00,22.58,22.59,22.54,22.56,187400.0,20.1266,20.1355,20.0909,20.1088,187400.0
2014-12-18 13:05:00,22.56,22.63,22.53,22.53,225200.0,20.1088,20.1712,20.082,20.082,225200.0
2014-12-18 13:10:00,22.54,22.57,22.53,22.56,111700.0,20.0909,20.1177,20.082,20.1088,111700.0
2014-12-18 13:15:00,22.56,22.59,22.53,22.57,103600.0,20.1088,20.1355,20.082,20.1177,103600.0
2014-12-18 13:20:00,22.57,22.58,22.54,22.56,284700.0,20.1177,20.1266,20.0909,20.1088,284700.0
2014-12-18 13:25:00,22.56,22.58,22.53,22.55,125600.0,20.1088,20.1266,20.082,20.0998,125600.0
2014-12-18 13:30:00,22.54,22.62,22.54,22.61,79000.0,20.0909,20.1622,20.0909,20.1533,79000.0
2014-12-18 13:35:00,22.61,22.62,22.54,22.56,144200.0,20.1533,20.1622,20.0909,20.1088,144200.0
2014-12-18 13:40:00,22.56,22.57,22.5,22.52,90000.0,20.1088,20.1177,20.0553,20.0731,90000.0
2014-12-18 13:45:00,22.51,22.56,22.51,22.55,183200.0,20.0642,20.1088,20.0642,20.0998,183200.0
2014-12-18 13:50:00,22.56,22.62,22.55,22.62,200400.0,20.1088,20.1622,20.0998,20.1622,200400.0
2014-12-18 13:55:00,22.62,22.63,22.57,22.57,209500.0,20.1622,20.1712,20.1177,20.1177,209500.0
2014-12-18 14:00:00,22.57,22.59,22.48,22.51,234700.0,20.1177,20.1355,20.0375,20.0642,234700.0
2014-12-18 14:05:00,22.52,22.52,22.45,22.45,203900.0,20.0731,20.0731,20.0107,20.0107,203900.0
2014-12-18 14:10:00,22.45,22.52,22.44,22.5,132700.0,20.0107,20.0731,20.0018,20.0553,132700.0
2014-12-18 14:15:00,22.5,22.51,22.46,22.48,196100.0,20.0553,20.0642,20.0196,20.0375,196100.0
2014-12-18 14:20:00,22.47,22.48,22.39,22.4,128200.0,20.0285,20.0375,19.9572,19.9661,128200.0
2014-12-18 14:25:00,22.4,22.4,22.37,22.37,203300.0,19.9661,19.9661,19.9394,19.9394,203300.0
2014-12-18 14:30:00,22.37,22.38,22.31,22.37,254500.0,19.9394,19.9483,19.8859,19.9394,254500.0
2014-12-18 14:35:00,22.37,22.43,22.35,22.43,152400.0,19.9394,19.9929,19.9216,19.9929,152400.0
2014-12-18 14:40:00,22.43,22.43,22.39,22.41,212500.0,19.9929,19.9929,19.9572,19.9751,212500.0
2014-12-18 14:45:00,22.4,22.46,22.39,22.44,211500.0,19.9661,20.0196,19.9572,20.0018,211500.0
2014-12-18 14:50:00,22.43,22.5,22.39,22.47,317000.0,19.9929,20.0553,19.9572,20.0285,317000.0
2014-12-18 14:55:00,22.47,22.53,22.47,22.52,122700.0,20.0285,20.082,20.0285,20.0731,122700.0
2014-12-18 15:00:00,22.52,22.54,22.5,22.52,144200.0,20.0731,20.0909,20.0553,20.0731,144200.0
2014-12-18 15:05:00,22.52,22.57,22.52,22.56,132600.0,20.0731,20.1177,20.0731,20.1088,132600.0
2014-12-18 15:10:00,22.56,22.6,22.54,22.6,156200.0,20.1088,20.1444,20.0909,20.1444,156200.0
2014-12-18 15:15:00,22.6,22.62,22.58,22.59,130600.0,20.1444,20.1622,20.1266,20.1355,130600.0
2014-12-18 15:20:00,22.6,22.63,22.58,22.62,211400.0,20.1444,20.1712,20.1266,20.1622,211400.0
2014-12-18 15:25:00,22.62,22.66,22.61,22.65,204800.0,20.1622,20.1979,20.1533,20.189,204800.0
2014-12-18 15:30:00,22.66,22.71,22.65,22.7,253800.0,20.1979,20.2425,20.189,20.2336,253800.0
2014-12-18 15:35:00,22.7,22.71,22.66,22.69,271800.0,20.2336,20.2425,20.1979,20.2246,271800.0
2014-12-18 15:40:00,22.69,22.72,22.68,22.71,260800.0,20.2246,20.2514,20.2157,20.2425,260800.0
2014-12-18 15:45:00,22.7,22.76,22.68,22.76,348800.0,20.2336,20.287,20.2157,20.287,348800.0
2014-12-18 15:50:00,22.76,22.79,22.76,22.79,341900.0,20.287,20.3138,20.287,20.3138,341900.0
2014-12-18 15:55:00,22.79,22.83,22.78,22.82,677300.0,20.3138,20.3494,20.3049,20.3405,677300.0
2014-12-19 09:30:00,22.9,22.95,22.82,22.83,1714600.0,20.4118,20.4564,20.3405,20.3494,1714600.0
2014-12-19 09:35:00,22.83,22.88,22.7,22.87,208300.0,20.3494,20.394,20.2336,20.3851,208300.0
2014-12-19 09:40:00,22.87,23.02,22.85,23.02,297800.0,20.3851,20.5188,20.3673,20.5188,297800.0
2014-12-19 09:45:00,23.02,23.24,23.01,23.18,254500.0,20.5188,20.7149,20.5099,20.6614,254500.0
2014-12-19 09:50:00,23.18,23.23,23.11,23.23,232600.0,20.6614,20.706,20.599,20.706,232600.0
2014-12-19 09:55:00,23.23,23.39,23.23,23.38,301400.0,20.706,20.8486,20.706,20.8397,301400.0
2014-12-19 10:00:00,23.37,23.38,23.22,23.36,385600.0,20.8308,20.8397,20.697,20.8218,385600.0
2014-12-19 10:05:00,23.35,23.41,23.29,23.37,262800.0,20.8129,20.8664,20.7594,20.8308,262800.0
2014-12-19 10:10:00,23.36,23.36,23.21,23.21,200500.0,20.8218,20.8218,20.6881,20.6881,200500.0
2014-12-19 10:15:00,23.21,23.22,23.13,23.15,174300.0,20.6881,20.697,20.6168,20.6347,174300.0
2014-12-19 10:20:00,23.15,23.17,23.07,23.15,207100.0,20.6347,20.6525,20.5633,20.6347,207100.0
2014-12-19 10:25:00,23.15,23.19,23.12,23.16,218200.0,20.6347,20.6703,20.6079,20.6436,218200.0
2014-12-19 10:30:00,23.16,23.2,23.06,23.11,173200.0,20.6436,20.6792,20.5544,20.599,173200.0
2014-12-19 10:35:00,23.11,23.13,23.04,23.06,215000.0,20.599,20.6168,20.5366,20.5544,215000.0
2014-12-19 10:40:00,23.05,23.11,23.03,23.1,214300.0,20.5455,20.599,20.5277,20.5901,214300.0
2014-12-19 10:45:00,23.09,23.12,23.03,23.09,229600.0,20.5812,20.6079,20.5277,20.5812,229600.0
2014-12-19 10:50:00,23.1,23.21,23.08,23.21,175500.0,20.5901,20.6881,20.5723,20.6881,175500.0
2014-12-19 10:55:00,23.21,23.22,23.12,23.16,160900.0,20.6881,20.697,20.6079,20.6436,160900.0
2014-12-19 11:00:00,23.15,23.16,23.1,23.11,137900.0,20.6347,20.6436,20.5901,20.599,137900.0
2014-12-19 11:05:00,23.11,23.12,23.08,23.09,178400.0,20.599,20.6079,20.5723,20.5812,178400.0
2014-12-19 11:10:00,23.1,23.17,23.08,23.15,206100.0,20.5901,20.6525,20.5723,20.6347,206100.0
2014-12-19 11:15:00,23.16,23.17,23.14,23.16,117300.0,20.6436,20.6525,20.6257,20.6436,117300.0
2014-12-19 11:20:00,23.15,23.18,23.09,23.09,170300.0,20.6347,20.6614,20.5812,20.5812,170300.0
2014-12-19 11:25:00,23.09,23.12,23.06,23.09,112800.0,20.5812,20.6079,20.5544,20.5812,112800.0
2014-12-19 11:30:00,23.1,23.1,23.0,23.03,189700.0,20.5901,20.5901,20.501,20.5277,189700.0
2014-12-19 11:35:00,23.04,23.05,23.0,23.03,242000.0,20.5366,20.5455,20.501,20.5277,242000.0
2014-12-19 11:40:00,23.03,23.1,23.02,23.03,140100.0,20.5277,20.5901,20.5188,20.5277,140100.0
2014-12-19 11:45:00,23.03,23.05,23.0,23.02,71300.0,20.5277,20.5455,20.501,20.5188,71300.0
2014-12-19 11:50:00,23.01,23.04,23.0,23.0,144200.0,20.5099,20.5366,20.501,20.501,144200.0
2014-12-19 11:55:00,23.01,23.02,22.97,23.0,167100.0,20.5099,20.5188,20.4742,20.501,167100.0
2014-12-19 12:00:00,23.0,23.0,22.92,22.92,112000.0,20.501,20.501,20.4296,20.4296,112000.0
2014-12-19 12:05:00,22.93,22.95,22.89,22.9,125600.0,20.4386,20.4564,20.4029,20.4118,125600.0
2014-12-19 12:10:00,22.91,22.94,22.89,22.92,155800.0,20.4207,20.4475,20.4029,20.4296,155800.0
2014-12-19 12:15:00,22.93,22.96,22.92,22.95,130200.0,20.4386,20.4653,20.4296,20.4564,130200.0
2014-12-19 12:20:00,22.95,22.98,22.91,22.93,324100.0,20.4564,20.4831,20.4207,20.4386,324100.0
2014-12-19 12:25:00,22.93,22.94,22.88,22.91,165000.0,20.4386,20.4475,20.394,20.4207,165000.0
2014-12-19 12:30:00,22.9,22.93,22.88,22.92,243300.0,20.4118,20.4386,20.394,20.4296,243300.0
2014-12-19 12:35:00,22.93,22.93,22.91,22.93,101000.0,20.4386,20.4386,20.4207,20.4386,101000.0
2014-12-19 12:40:00,22.93,22.97,22.89,22.96,101800.0,20.4386,20.4742,20.4029,20.4653,101800.0
2014-12-19 12:45:00,22.96,22.97,22.94,22.96,115300.0,20.4653,20.4742,20.4475,20.4653,115300.0
2014-12-19 12:50:00,22.96,22.98,22.94,22.97,144700.0,20.4653,20.4831,20.4475,20.4742,144700.0
2014-12-19 12:55:00,22.97,22.98,22.94,22.96,113200.0,20.4742,20.4831,20.4475,20.4653,113200.0
2014-12-19 13:00:00,22.96,22.98,22.94,22.95,132400.0,20.4653,20.4831,20.4475,20.4564,132400.0
2014-12-19 13:05:00,22.96,22.98,22.95,22.96,182800.0,20.4653,20.4831,20.4564,20.4653,182800.0
2014-12-19 13:10:00,22.96,22.98,22.95,22.96,126200.0,20.4653,20.4831,20.4564,20.4653,126200.0
2014-12-19 13:15:00,22.96,22.97,22.93,22.94,183500.0,20.4653,20.4742,20.4386,20.4475,183500.0
2014-12-19 13:20:00,22.94,22.96,22.9,22.95,181300.0,20.4475,20.4653,20.4118,20.4564,181300.0
2014-12-19 13:25:00,22.94,22.96,22.93,22.95,148600.0,20.4475,20.4653,20.4386,20.4564,148600.0
2014-12-19 13:30:00,22.95,23.03,22.94,23.02,231400.0,20.4564,20.5277,20.4475,20.5188,231400.0
2014-12-19 13:35:00,23.02,23.1,23.01,23.08,193400.0,20.5188,20.5901,20.5099,20.5723,193400.0
2014-12-19 13:40:00,23.08,23.11,23.07,23.08,149400.0,20.5723,20.599,20.5633,20.5723,149400.0
2014-12-19 13:45:00,23.07,23.08,23.03,23.04,128700.0,20.5633,20.5723,20.5277,20.5366,128700.0
2014-12-19 13:50:00,23.05,23.1,23.04,23.09,137800.0,20.5455,20.5901,20.5366,20.5812,137800.0
2014-12-19 13:55:00,23.09,23.11,23.08,23.1,108400.0,20.5812,20.599,20.5723,20.5901,108400.0
2014-12-19 14:00:00,23.1,23.11,23.04,23.06,135100.0,20.5901,20.599,20.5366,20.5544,135100.0
2014-12-19 14:05:00,23.07,23.15,23.06,23.13,129600.0,20.5633,20.6347,20.5544,20.6168,129600.0
2014-12-19 14:10:00,23.13,23.13,23.08,23.08,117300.0,20.6168,20.6168,20.5723,20.5723,117300.0
2014-12-19 14:15:00,23.08,23.13,23.08,23.13,85300.0,20.5723,20.6168,20.5723,20.6168,85300.0
2014-12-19 14:20:00,23.13,23.13,23.06,23.07,117600.0,20.6168,20.6168,20.5544,20.5633,117600.0
2014-12-19 14:25:00,23.07,23.11,23.05,23.1,141000.0,20.5633,20.599,20.5455,20.5901,141000.0
2014-12-19 14:30:00,23.1,23.17,23.09,23.17,136100.0,20.5901,20.6525,20.5812,20.6525,136100.0
2014-12-19 14:35:00,23.17,23.2,23.16,23.19,116100.0,20.6525,20.6792,20.6436,20.6703,116100.0
2014-12-19 14:40:00,23.19,23.23,23.17,23.21,126300.0,20.6703,20.706,20.6525,20.6881,126300.0
2014-12-19 14:45:00,23.22,23.26,23.2,23.21,141900.0,20.697,20.7327,20.6792,20.6881,141900.0
2014-12-19 14:50:00,23.22,23.24,23.19,23.24,145100.0,20.697,20.7149,20.6703,20.7149,145100.0
2014-12-19 14:55:00,23.24,23.27,23.22,23.25,141200.0,20.7149,20.7416,20.697,20.7238,141200.0
2014-12-19 15:00:00,23.25,23.27,23.22,23.25,203100.0,20.7238,20.7416,20.697,20.7238,203100.0
2014-12-19 15:05:00,23.24,23.27,23.2,23.27,135100.0,20.7149,20.7416,20.6792,20.7416,135100.0
2014-12-19 15:10:00,23.27,23.32,23.22,23.3,230800.0,20.7416,20.7862,20.697,20.7684,230800.0
2014-12-19 15:15:00,23.31,23.32,23.26,23.31,244200.0,20.7773,20.7862,20.7327,20.7773,244200.0
2014-12-19 15:20:00,23.31,23.31,23.27,23.29,154300.0,20.7773,20.7773,20.7416,20.7594,154300.0
2014-12-19 15:25:00,23.29,23.32,23.27,23.32,133100.0,20.7594,20.7862,20.7416,20.7862,133100.0
2014-12-19 15:30:00,23.32,23.37,23.31,23.34,262300.0,20.7862,20.8308,20.7773,20.804,262300.0
2014-12-19 15:35:00,23.33,23.34,23.28,23.28,270400.0,20.7951,20.804,20.7505,20.7505,270400.0
2014-12-19 15:40:00,23.28,23.3,23.27,23.3,328300.0,20.7505,20.7684,20.7416,20.7684,328300.0
2014-12-19 15:45:00,23.3,23.39,23.3,23.35,661100.0,20.7684,20.8486,20.7684,20.8129,661100.0
2014-12-19 15:50:00,23.35,23.39,23.34,23.35,595100.0,20.8129,20.8486,20.804,20.8129,595100.0
2014-12-19 15:55:00,23.35,23.47,23.35,23.41,1935500.0,20.8129,20.9199,20.8129,20.8664,1935500.0
2014-12-22 09:30:00,23.48,23.52,23.3,23.31,549700.0,20.9288,20.9645,20.7684,20.7773,549700.0
2014-12-22 09:35:00,23.32,23.33,23.0,23.01,365400.0,20.7862,20.7951,20.501,20.5099,365400.0
2014-12-22 09:40:00,23.01,23.16,22.9,23.01,383100.0,20.5099,20.6436,20.4118,20.5099,383100.0
2014-12-22 09:45:00,23.02,23.14,23.0,23.08,284300.0,20.5188,20.6257,20.501,20.5723,284300.0
2014-12-22 09:50:00,23.07,23.09,22.99,23.02,154600.0,20.5633,20.5812,20.492,20.5188,154600.0
2014-12-22 09:55:00,23.01,23.08,22.97,23.08,366600.0,20.5099,20.5723,20.4742,20.5723,366600.0
2014-12-22 10:00:00,23.07,23.11,22.99,23.08,207900.0,20.5633,20.599,20.492,20.5723,207900.0
2014-12-22 10:05:00,23.07,23.08,22.97,22.98,117900.0,20.5633,20.5723,20.4742,20.4831,117900.0
2014-12-22 10:10:00,22.97,22.97,22.88,22.9,166400.0,20.4742,20.4742,20.394,20.4118,166400.0
2014-12-22 10:15:00,22.9,22.98,22.86,22.92,168200.0,20.4118,20.4831,20.3762,20.4296,168200.0
2014-12-22 10:20:00,22.92,22.97,22.87,22.91,249700.0,20.4296,20.4742,20.3851,20.4207,249700.0
2014-12-22 10:25:00,22.92,22.92,22.86,22.91,126800.0,20.4296,20.4296,20.3762,20.4207,126800.0
2014-12-22 10:30:00,22.9,22.91,22.81,22.82,158200.0,20.4118,20.4207,20.3316,20.3405,158200.0
2014-12-22 10:35:00,22.82,22.91,22.8,22.84,309500.0,20.3405,20.4207,20.3227,20.3583,309500.0
2014-12-22 10:40:00,22.84,22.86,22.77,22.81,216800.0,20.3583,20.3762,20.2959,20.3316,216800.0
2014-12-22 10:45:00,22.81,22.88,22.8,22.84,214000.0,20.3316,20.394,20.3227,20.3583,214000.0
2014-12-22 10:50:00,22.84,22.87,22.8,22.81,174600.0,20.3583,20.3851,20.3227,20.3316,174600.0
2014-12-22 10:55:00,22.8,22.82,22.76,22.77,88200.0,20.3227,20.3405,20.287,20.2959,88200.0
2014-12-22 11:00:00,22.77,22.83,22.71,22.83,161900.0,20.2959,20.3494,20.2425,20.3494,161900.0
2014-12-22 11:05:00,22.83,22.84,22.73,22.75,93600.0,20.3494,20.3583,20.2603,20.2781,93600.0
2014-12-22 11:10:00,22.75,22.78,22.71,22.77,109200.0,20.2781,20.3049,20.2425,20.2959,109200.0
2014-12-22 11:15:00,22.76,22.81,22.71,22.71,109800.0,20.287,20.3316,20.2425,20.2425,109800.0
2014-12-22 11:20:00,22.72,22.78,22.7,22.7,157700.0,20.2514,20.3049,20.2336,20.2336,157700.0
2014-12-22 11:25:00,22.7,22.72,22.66,22.69,174000.0,20.2336,20.2514,20.1979,20.2246,174000.0
2014-12-22 11:30:00,22.69,22.73,22.65,22.7,109500.0,20.2246,20.2603,20.189,20.2336,109500.0
2014-12-22 11:35:00,22.7,22.72,22.6,22.65,146000.0,20.2336,20.2514,20.1444,20.189,146000.0
2014-12-22 11:40:00,22.65,22.66,22.54,22.59,175700.0,20.189,20.1979,20.0909,20.1355,175700.0
2014-12-22 11:45:00,22.58,22.59,22.52,22.58,197700.0,20.1266,20.1355,20.0731,20.1266,197700.0
2014-12-22 11:50:00,22.58,22.68,22.58,22.66,103000.0,20.1266,20.2157,20.1266,20.1979,103000.0
2014-12-22 11:55:00,22.66,22.67,22.61,22.63,83800.0,20.1979,20.2068,20.1533,20.1712,83800.0
2014-12-22 12:00:00,22.62,22.64,22.6,22.61,106500.0,20.1622,20.1801,20.1444,20.1533,106500.0
2014-12-22 12:05:00,22.61,22.64,22.6,22.61,144200.0,20.1533,20.1801,20.1444,20.1533,144200.0
2014-12-22 12:10:00,22.62,22.63,22.57,22.6,126800.0,20.1622,20.1712,20.1177,20.1444,126800.0
2014-12-22 12:15:00,22.6,22.65,22.58,22.59,112100.0,20.1444,20.189,20.1266,20.1355,112100.0
2014-12-22 12:20:00,22.58,22.59,22.55,22.56,64100.0,20.1266,20.1355,20.0998,20.1088,64100.0
2014-12-22 12:25:00,22.55,22.58,22.54,22.57,162100.0,20.0998,20.1266,20.0909,20.1177,162100.0
2014-12-22 12:30:00,22.56,22.57,22.51,22.52,85500.0,20.1088,20.1177,20.0642,20.0731,85500.0
2014-12-22 12:35:00,22.52,22.53,22.5,22.52,139400.0,20.0731,20.082,20.0553,20.0731,139400.0
2014-12-22 12:40:00,22.52,22.58,22.5,22.51,97400.0,20.0731,20.1266,20.0553,20.0642,97400.0
2014-12-22 12:45:00,22.51,22.55,22.5,22.5,115800.0,20.0642,20.0998,20.0553,20.0553,115800.0
2014-12-22 12:50:00,22.5,22.57,22.5,22.54,144200.0,20.0553,20.1177,20.0553,20.0909,144200.0
2014-12-22 12:55:00,22.54,22.56,22.5,22.51,132200.0,20.0909,20.1088,20.0553,20.0642,132200.0
2014-12-22 13:00:00,22.51,22.52,22.46,22.46,227300.0,20.0642,20.0731,20.0196,20.0196,227300.0
2014-12-22 13:05:00,22.46,22.5,22.45,22.49,182500.0,20.0196,20.0553,20.0107,20.0464,182500.0
2014-12-22 13:10:00,22.49,22.56,22.49,22.55,124400.0,20.0464,20.1088,20.0464,20.0998,124400.0
2014-12-22 13:15:00,22.55,22.58,22.51,22.53,134500.0,20.0998,20.1266,20.0642,20.082,134500.0
2014-12-22 13:20:00,22.52,22.53,22.5,22.52,72000.0,20.0731,20.082,20.0553,20.0731,72000.0
2014-12-22 13:25:00,22.53,22.54,22.5,22.51,185600.0,20.082,20.0909,20.0553,20.0642,185600.0
2014-12-22 13:30:00,22.51,22.51,22.45,22.49,122400.0,20.0642,20.0642,20.0107,20.0464,122400.0
2014-12-22 13:35:00,22.49,22.5,22.46,22.48,142900.0,20.0464,20.0553,20.0196,20.0375,142900.0
2014-12-22 13:40:00,22.48,22.5,22.45,22.47,141700.0,20.0375,20.0553,20.0107,20.0285,141700.0
2014-12-22 13:45:00,22.49,22.54,22.48,22.53,105800.0,20.0464,20.0909,20.0375,20.082,105800.0
2014-12-22 13:50:00,22.54,22.56,22.53,22.55,51000.0,20.0909,20.1088,20.082,20.0998,51000.0
2014-12-22 13:55:00,22.55,22.55,22.5,22.52,141300.0,20.0998,20.0998,20.0553,20.0731,141300.0
2014-12-22 14:00:00,22.52,22.54,22.51,22.51,77100.0,20.0731,20.0909,20.0642,20.0642,77100.0
2014-12-22 14:05:00,22.52,22.54,22.51,22.52,240300.0,20.0731,20.0909,20.0642,20.0731,240300.0
2014-12-22 14:10:00,22.53,22.53,22.48,22.5,141200.0,20.082,20.082,20.0375,20.0553,141200.0
2014-12-22 14:15:00,22.49,22.52,22.44,22.44,145200.0,20.0464,20.0731,20.0018,20.0018,145200.0
2014-12-22 14:20:00,22.45,22.45,22.36,22.38,186300.0,20.0107,20.0107,19.9305,19.9483,186300.0
2014-12-22 14:25:00,22.37,22.48,22.37,22.46,102900.0,19.9394,20.0375,19.9394,20.0196,102900.0
2014-12-22 14:30:00,22.45,22.5,22.44,22.45,121000.0,20.0107,20.0553,20.0018,20.0107,121000.0
2014-12-22 14:35:00,22.45,22.46,22.43,22.43,106200.0,20.0107,20.0196,19.9929,19.9929,106200.0
2014-12-22 14:40:00,22.43,22.44,22.41,22.44,92500.0,19.9929,20.0018,19.9751,20.0018,92500.0
2014-12-22 14:45:00,22.44,22.46,22.42,22.43,119700.0,20.0018,20.0196,19.984,19.9929,119700.0
2014-12-22 14:50:00,22.42,22.47,22.42,22.46,70000.0,19.984,20.0285,19.984,20.0196,70000.0
2014-12-22 14:55:00,22.46,22.48,22.44,22.46,82700.0,20.0196,20.0375,20.0018,20.0196,82700.0
2014-12-22 15:00:00,22.46,22.48,22.44,22.48,126700.0,20.0196,20.0375,20.0018,20.0375,126700.0
2014-12-22 15:05:00,22.48,22.48,22.42,22.43,72900.0,20.0375,20.0375,19.984,19.9929,72900.0
2014-12-22 15:10:00,22.42,22.45,22.42,22.42,116800.0,19.984,20.0107,19.984,19.984,116800.0
2014-12-22 15:15:00,22.42,22.45,22.42,22.43,70400.0,19.984,20.0107,19.984,19.9929,70400.0
2014-12-22 15:20:00,22.43,22.46,22.42,22.46,151200.0,19.9929,20.0196,19.984,20.0196,151200.0
2014-12-22 15:25:00,22.46,22.49,22.45,22.48,145700.0,20.0196,20.0464,20.0107,20.0375,145700.0
2014-12-22 15:30:00,22.48,22.5,22.47,22.48,157800.0,20.0375,20.0553,20.0285,20.0375,157800.0
2014-12-22 15:35:00,22.48,22.52,22.48,22.5,202500.0,20.0375,20.0731,20.0375,20.0553,202500.0
2014-12-22 15:40:00,22.5,22.52,22.48,22.52,162900.0,20.0553,20.0731,20.0375,20.0731,162900.0
2014-12-22 15:45:00,22.52,22.54,22.5,22.53,335600.0,20.0731,20.0909,20.0553,20.082,335600.0
2014-12-22 15:50:00,22.53,22.54,22.51,22.52,342000.0,20.082,20.0909,20.0642,20.0731,342000.0
2014-12-22 15:55:00,22.53,22.55,22.51,22.55,441300.0,20.082,20.0998,20.0642,20.0998,441300.0
2014-12-23 09:30:00,22.64,22.73,22.52,22.63,354200.0,20.1801,20.2603,20.0731,20.1712,354200.0
2014-12-23 09:35:00,22.62,22.8,22.56,22.73,253900.0,20.1622,20.3227,20.1088,20.2603,253900.0
2014-12-23 09:40:00,22.73,22.86,22.72,22.8,161500.0,20.2603,20.3762,20.2514,20.3227,161500.0
2014-12-23 09:45:00,22.81,22.83,22.66,22.69,179900.0,20.3316,20.3494,20.1979,20.2246,179900.0
2014-12-23 09:50:00,22.69,22.7,22.64,22.69,110600.0,20.2246,20.2336,20.1801,20.2246,110600.0
2014-12-23 09:55:00,22.68,22.69,22.64,22.65,114200.0,20.2157,20.2246,20.1801,20.189,114200.0
2014-12-23 10:00:00,22.66,22.75,22.6,22.75,160100.0,20.1979,20.2781,20.1444,20.2781,160100.0
2014-12-23 10:05:00,22.75,22.82,22.74,22.77,172300.0,20.2781,20.3405,20.2692,20.2959,172300.0
2014-12-23 10:10:00,22.77,22.83,22.75,22.78,278800.0,20.2959,20.3494,20.2781,20.3049,278800.0
2014-12-23 10:15:00,22.78,22.85,22.77,22.81,120700.0,20.3049,20.3673,20.2959,20.3316,120700.0
2014-12-23 10:20:00,22.82,22.88,22.81,22.87,147700.0,20.3405,20.394,20.3316,20.3851,147700.0
2014-12-23 10:25:00,22.88,22.91,22.82,22.87,118300.0,20.394,20.4207,20.3405,20.3851,118300.0
2014-12-23 10:30:00,22.88,22.95,22.85,22.92,105500.0,20.394,20.4564,20.3673,20.4296,105500.0
2014-12-23 10:35:00,22.93,22.98,22.91,22.91,137000.0,20.4386,20.4831,20.4207,20.4207,137000.0
2014-12-23 10:40:00,22.91,22.96,22.86,22.88,231900.0,20.4207,20.4653,20.3762,20.394,231900.0
2014-12-23 10:45:00,22.89,22.91,22.86,22.89,159100.0,20.4029,20.4207,20.3762,20.4029,159100.0
2014-12-23 10:50:00,22.88,23.0,22.86,22.99,236900.0,20.394,20.501,20.3762,20.492,236900.0
2014-12-23 10:55:00,22.99,23.0,22.98,23.0,70700.0,20.492,20.501,20.4831,20.501,70700.0
2014-12-23 11:00:00,22.99,23.0,22.97,22.98,85700.0,20.492,20.501,20.4742,20.4831,85700.0
2014-12-23 11:05:00,22.98,23.0,22.95,22.98,125200.0,20.4831,20.501,20.4564,20.4831,125200.0
2014-12-23 11:10:00,22.98,23.0,22.97,22.97,84600.0,20.4831,20.501,20.4742,20.4742,84600.0
2014-12-23 11:15:00,22.97,23.04,22.95,23.04,261300.0,20.4742,20.5366,20.4564,20.5366,261300.0
2014-12-23 11:20:00,23.03,23.05,22.98,23.01,132200.0,20.5277,20.5455,20.4831,20.5099,132200.0
2014-12-23 11:25:00,23.01,23.05,22.95,22.97,113400.0,20.5099,20.5455,20.4564,20.4742,113400.0
2014-12-23 11:30:00,22.96,22.98,22.94,22.95,130300.0,20.4653,20.4831,20.4475,20.4564,130300.0
2014-12-23 11:35:00,22.96,23.01,22.94,23.0,72500.0,20.4653,20.5099,20.4475,20.501,72500.0
2014-12-23 11:40:00,23.01,23.01,22.96,23.0,40300.0,20.5099,20.5099,20.4653,20.501,40300.0
2014-12-23 11:45:00,23.0,23.01,22.96,23.0,58500.0,20.501,20.5099,20.4653,20.501,58500.0
2014-12-23 11:50:00,23.0,23.01,22.96,23.01,192800.0,20.501,20.5099,20.4653,20.5099,192800.0
2014-12-23 11:55:00,23.0,23.09,23.0,23.08,112900.0,20.501,20.5812,20.501,20.5723,112900.0
2014-12-23 12:00:00,23.08,23.15,23.06,23.14,203900.0,20.5723,20.6347,20.5544,20.6257,203900.0
2014-12-23 12:05:00,23.14,23.18,23.13,23.16,85400.0,20.6257,20.6614,20.6168,20.6436,85400.0
2014-12-23 12:10:00,23.17,23.17,23.11,23.14,80000.0,20.6525,20.6525,20.599,20.6257,80000.0
2014-12-23 12:15:00,23.14,23.15,23.11,23.14,135900.0,20.6257,20.6347,20.599,20.6257,135900.0
2014-12-23 12:20:00,23.14,23.18,23.12,23.15,108300.0,20.6257,20.6614,20.6079,20.6347,108300.0
2014-12-23 12:25:00,23.15,23.17,23.09,23.1,113700.0,20.6347,20.6525,20.5812,20.5901,113700.0
2014-12-23 12:30:00,23.09,23.1,23.02,23.04,104700.0,20.5812,20.5901,20.5188,20.5366,104700.0
2014-12-23 12:35:00,23.05,23.08,23.03,23.06,53800.0,20.5455,20.5723,20.5277,20.5544,53800.0
2014-12-23 12:40:00,23.06,23.11,23.02,23.02,78000.0,20.5544,20.599,20.5188,20.5188,78000.0
2014-12-23 12:45:00,23.03,23.04,23.0,23.0,137300.0,20.5277,20.5366,20.501,20.501,137300.0
2014-12-23 12:50:00,23.01,23.01,22.96,22.98,68500.0,20.5099,20.5099,20.4653,20.4831,68500.0
2014-12-23 12:55:00,22.98,22.98,22.94,22.96,111200.0,20.4831,20.4831,20.4475,20.4653,111200.0
2014-12-23 13:00:00,22.96,22.97,22.92,22.94,58600.0,20.4653,20.4742,20.4296,20.4475,58600.0
2014-12-23 13:05:00,22.94,22.95,22.91,22.95,152900.0,20.4475,20.4564,20.4207,20.4564,152900.0
2014-12-23 13:10:00,22.95,22.98,22.93,22.94,144100.0,20.4564,20.4831,20.4386,20.4475,144100.0
2014-12-23 13:15:00,22.93,22.94,22.89,22.92,125900.0,20.4386,20.4475,20.4029,20.4296,125900.0
2014-12-23 13:20:00,22.92,22.95,22.89,22.93,201100.0,20.4296,20.4564,20.4029,20.4386,201100.0
2014-12-23 13:25:00,22.92,22.95,22.9,22.93,71000.0,20.4296,20.4564,20.4118,20.4386,71000.0
2014-12-23 13:30:00,22.94,22.95,22.88,22.9,144200.0,20.4475,20.4564,20.394,20.4118,144200.0
2014-12-23 13:35:00,22.9,22.91,22.87,22.87,50300.0,20.4118,20.4207,20.3851,20.3851,50300.0
2014-12-23 13:40:00,22.87,22.88,22.83,22.85,99700.0,20.3851,20.394,20.3494,20.3673,99700.0
2014-12-23 13:45:00,22.85,22.89,22.85,22.88,62300.0,20.3673,20.4029,20.3673,20.394,62300.0
2014-12-23 13:50:00,22.88,22.9,22.84,22.85,80000.0,20.394,20.4118,20.3583,20.3673,80000.0
2014-12-23 13:55:00,22.85,22.89,22.84,22.85,73300.0,20.3673,20.4029,20.3583,20.3673,73300.0
2014-12-23 14:00:00,22.84,22.9,22.84,22.87,102600.0,20.3583,20.4118,20.3583,20.3851,102600.0
2014-12-23 14:05:00,22.87,22.88,22.85,22.86,64700.0,20.3851,20.394,20.3673,20.3762,64700.0
2014-12-23 14:10:00,22.87,22.88,22.85,22.88,56600.0,20.3851,20.394,20.3673,20.394,56600.0
2014-12-23 14:15:00,22.87,22.89,22.86,22.87,62600.0,20.3851,20.4029,20.3762,20.3851,62600.0
2014-12-23 14:20:00,22.86,22.88,22.83,22.87,96100.0,20.3762,20.394,20.3494,20.3851,96100.0
2014-12-23 14:25:00,22.87,22.87,22.83,22.85,58600.0,20.3851,20.3851,20.3494,20.3673,58600.0
2014-12-23 14:30:00,22.84,22.86,22.83,22.85,74400.0,20.3583,20.3762,20.3494,20.3673,74400.0
2014-12-23 14:35:00,22.85,22.88,22.83,22.83,104000.0,20.3673,20.394,20.3494,20.3494,104000.0
2014-12-23 14:40:00,22.83,22.85,22.81,22.82,119300.0,20.3494,20.3673,20.3316,20.3405,119300.0
2014-12-23 14:45:00,22.81,22.84,22.81,22.83,123600.0,20.3316,20.3583,20.3316,20.3494,123600.0
2014-12-23 14:50:00,22.83,22.83,22.77,22.78,130700.0,20.3494,20.3494,20.2959,20.3049,130700.0
2014-12-23 14:55:00,22.78,22.81,22.76,22.81,112300.0,20.3049,20.3316,20.287,20.3316,112300.0
2014-12-23 15:00:00,22.8,22.83,22.79,22.83,126900.0,20.3227,20.3494,20.3138,20.3494,126900.0
2014-12-23 15:05:00,22.82,22.86,22.8,22.82,145600.0,20.3405,20.3762,20.3227,20.3405,145600.0
2014-12-23 15:10:00,22.83,22.87,22.82,22.82,111900.0,20.3494,20.3851,20.3405,20.3405,111900.0
2014-12-23 15:15:00,22.82,22.89,22.82,22.87,231200.0,20.3405,20.4029,20.3405,20.3851,231200.0
2014-12-23 15:20:00,22.86,22.87,22.83,22.83,135600.0,20.3762,20.3851,20.3494,20.3494,135600.0
2014-12-23 15:25:00,22.84,22.84,22.79,22.8,142600.0,20.3583,20.3583,20.3138,20.3227,142600.0
2014-12-23 15:30:00,22.8,22.84,22.78,22.82,119800.0,20.3227,20.3583,20.3049,20.3405,119800.0
2014-12-23 15:35:00,22.82,22.85,22.81,22.83,99500.0,20.3405,20.3673,20.3316,20.3494,99500.0
2014-12-23 15:40:00,22.83,22.84,22.82,22.83,103600.0,20.3494,20.3583,20.3405,20.3494,103600.0
2014-12-23 15:45:00,22.83,22.84,22.81,22.83,223100.0,20.3494,20.3583,20.3316,20.3494,223100.0
2014-12-23 15:50:00,22.83,22.85,22.82,22.84,314000.0,20.3494,20.3673,20.3405,20.3583,314000.0
2014-12-23 15:55:00,22.84,22.85,22.83,22.83,312600.0,20.3583,20.3673,20.3494,20.3494,312600.0
2014-12-24 09:30:00,22.67,22.93,22.67,22.86,259200.0,20.2068,20.4386,20.2068,20.3762,259200.0
2014-12-24 09:35:00,22.86,22.93,22.75,22.77,252100.0,20.3762,20.4386,20.2781,20.2959,252100.0
2014-12-24 09:40:00,22.77,22.78,22.6,22.62,222600.0,20.2959,20.3049,20.1444,20.1622,222600.0
2014-12-24 09:45:00,22.61,22.62,22.51,22.59,141600.0,20.1533,20.1622,20.0642,20.1355,141600.0
2014-12-24 09:50:00,22.59,22.69,22.56,22.63,149900.0,20.1355,20.2246,20.1088,20.1712,149900.0
2014-12-24 09:55:00,22.63,22.66,22.55,22.6,135200.0,20.1712,20.1979,20.0998,20.1444,135200.0
2014-12-24 10:00:00,22.6,22.69,22.59,22.68,202800.0,20.1444,20.2246,20.1355,20.2157,202800.0
2014-12-24 10:05:00,22.68,22.7,22.63,22.65,97500.0,20.2157,20.2336,20.1712,20.189,97500.0
2014-12-24 10:10:00,22.66,22.72,22.62,22.66,71400.0,20.1979,20.2514,20.1622,20.1979,71400.0
2014-12-24 10:15:00,22.66,22.71,22.62,22.63,90100.0,20.1979,20.2425,20.1622,20.1712,90100.0
2014-12-24 10:20:00,22.62,22.7,22.6,22.69,149700.0,20.1622,20.2336,20.1444,20.2246,149700.0
2014-12-24 10:25:00,22.69,22.75,22.67,22.75,117200.0,20.2246,20.2781,20.2068,20.2781,117200.0
2014-12-24 10:30:00,22.74,22.76,22.66,22.69,101400.0,20.2692,20.287,20.1979,20.2246,101400.0
2014-12-24 10:35:00,22.69,22.74,22.69,22.74,134400.0,20.2246,20.2692,20.2246,20.2692,134400.0
2014-12-24 10:40:00,22.74,22.74,22.65,22.66,136200.0,20.2692,20.2692,20.189,20.1979,136200.0
2014-12-24 10:45:00,22.66,22.67,22.63,22.65,113100.0,20.1979,20.2068,20.1712,20.189,113100.0
2014-12-24 10:50:00,22.64,22.71,22.64,22.69,107000.0,20.1801,20.2425,20.1801,20.2246,107000.0
2014-12-24 10:55:00,22.69,22.73,22.67,22.73,115000.0,20.2246,20.2603,20.2068,20.2603,115000.0
2014-12-24 11:00:00,22.73,22.76,22.71,22.75,84500.0,20.2603,20.287,20.2425,20.2781,84500.0
2014-12-24 11:05:00,22.75,22.8,22.74,22.78,139200.0,20.2781,20.3227,20.2692,20.3049,139200.0
2014-12-24 11:10:00,22.78,22.88,22.78,22.87,112500.0,20.3049,20.394,20.3049,20.3851,112500.0
2014-12-24 11:15:00,22.87,22.91,22.86,22.9,91100.0,20.3851,20.4207,20.3762,20.4118,91100.0
2014-12-24 11:20:00,22.9,22.91,22.81,22.84,130100.0,20.4118,20.4207,20.3316,20.3583,130100.0
2014-12-24 11:25:00,22.85,22.86,22.83,22.86,60000.0,20.3673,20.3762,20.3494,20.3762,60000.0
2014-12-24 11:30:00,22.86,22.89,22.84,22.89,160600.0,20.3762,20.4029,20.3583,20.4029,160600.0
2014-12-24 11:35:00,22.88,22.9,22.87,22.89,60800.0,20.394,20.4118,20.3851,20.4029,60800.0
2014-12-24 11:40:00,22.9,22.95,22.89,22.95,101600.0,20.4118,20.4564,20.4029,20.4564,101600.0
2014-12-24 11:45:00,22.94,22.95,22.91,22.92,83300.0,20.4475,20.4564,20.4207,20.4296,83300.0
2014-12-24 11:50:00,22.92,22.92,22.88,22.89,67500.0,20.4296,20.4296,20.394,20.4029,67500.0
2014-12-24 11:55:00,22.89,22.9,22.84,22.87,77800.0,20.4029,20.4118,20.3583,20.3851,77800.0
2014-12-24 12:00:00,22.87,22.9,22.84,22.9,56700.0,20.3851,20.4118,20.3583,20.4118,56700.0
2014-12-24 12:05:00,22.9,22.91,22.87,22.89,40700.0,20.4118,20.4207,20.3851,20.4029,40700.0
2014-12-24 12:10:00,22.89,22.9,22.85,22.85,46900.0,20.4029,20.4118,20.3673,20.3673,46900.0
2014-12-24 12:15:00,22.85,22.88,22.84,22.85,65400.0,20.3673,20.394,20.3583,20.3673,65400.0
2014-12-24 12:20:00,22.86,22.91,22.85,22.91,50000.0,20.3762,20.4207,20.3673,20.4207,50000.0
2014-12-24 12:25:00,22.91,22.94,22.9,22.92,57300.0,20.4207,20.4475,20.4118,20.4296,57300.0
2014-12-24 12:30:00,22.91,22.96,22.9,22.95,83800.0,20.4207,20.4653,20.4118,20.4564,83800.0
2014-12-24 12:35:00,22.95,22.96,22.93,22.94,99300.0,20.4564,20.4653,20.4386,20.4475,99300.0
2014-12-24 12:40:00,22.94,22.98,22.94,22.94,113000.0,20.4475,20.4831,20.4475,20.4475,113000.0
2014-12-24 12:45:00,22.94,23.0,22.94,22.98,145500.0,20.4475,20.501,20.4475,20.4831,145500.0
2014-12-24 12:50:00,22.99,22.99,22.94,22.94,144700.0,20.492,20.492,20.4475,20.4475,144700.0
2014-12-24 12:55:00,22.94,22.98,22.91,22.92,218500.0,20.4475,20.4831,20.4207,20.4296,218500.0
2014-12-26 09:30:00,23.05,23.23,23.01,23.17,267000.0,20.5455,20.706,20.5099,20.6525,267000.0
2014-12-26 09:35:00,23.17,23.28,23.16,23.26,128900.0,20.6525,20.7505,20.6436,20.7327,128900.0
2014-12-26 09:40:00,23.26,23.36,23.14,23.17,149500.0,20.7327,20.8218,20.6257,20.6525,149500.0
2014-12-26 09:45:00,23.17,23.31,23.16,23.3,124500.0,20.6525,20.7773,20.6436,20.7684,124500.0
2014-12-26 09:50:00,23.3,23.45,23.3,23.39,293900.0,20.7684,20.9021,20.7684,20.8486,293900.0
2014-12-26 09:55:00,23.4,23.43,23.36,23.41,78500.0,20.8575,20.8842,20.8218,20.8664,78500.0
2014-12-26 10:00:00,23.41,23.41,23.29,23.3,116500.0,20.8664,20.8664,20.7594,20.7684,116500.0
2014-12-26 10:05:00,23.29,23.35,23.25,23.35,122300.0,20.7594,20.8129,20.7238,20.8129,122300.0
2014-12-26 10:10:00,23.35,23.44,23.33,23.4,123700.0,20.8129,20.8931,20.7951,20.8575,123700.0
2014-12-26 10:15:00,23.4,23.49,23.38,23.46,114500.0,20.8575,20.9377,20.8397,20.911,114500.0
2014-12-26 10:20:00,23.46,23.49,23.44,23.45,57800.0,20.911,20.9377,20.8931,20.9021,57800.0
2014-12-26 10:25:00,23.44,23.44,23.36,23.4,144900.0,20.8931,20.8931,20.8218,20.8575,144900.0
2014-12-26 10:30:00,23.4,23.44,23.39,23.42,76800.0,20.8575,20.8931,20.8486,20.8753,76800.0
2014-12-26 10:35:00,23.43,23.44,23.42,23.44,76400.0,20.8842,20.8931,20.8753,20.8931,76400.0
2014-12-26 10:40:00,23.44,23.44,23.38,23.43,67700.0,20.8931,20.8931,20.8397,20.8842,67700.0
2014-12-26 10:45:00,23.44,23.49,23.43,23.47,101600.0,20.8931,20.9377,20.8842,20.9199,101600.0
2014-12-26 10:50:00,23.47,23.48,23.43,23.44,101000.0,20.9199,20.9288,20.8842,20.8931,101000.0
2014-12-26 10:55:00,23.44,23.52,23.41,23.52,243600.0,20.8931,20.9645,20.8664,20.9645,243600.0
2014-12-26 11:00:00,23.51,23.56,23.5,23.54,240900.0,20.9555,21.0001,20.9466,20.9823,240900.0
2014-12-26 11:05:00,23.54,23.68,23.54,23.66,239800.0,20.9823,21.1071,20.9823,21.0892,239800.0
2014-12-26 11:10:00,23.66,23.66,23.6,23.65,117900.0,21.0892,21.0892,21.0358,21.0803,117900.0
2014-12-26 11:15:00,23.65,23.75,23.65,23.72,241100.0,21.0803,21.1695,21.0803,21.1427,241100.0
2014-12-26 11:20:00,23.71,23.76,23.71,23.76,168600.0,21.1338,21.1784,21.1338,21.1784,168600.0
2014-12-26 11:25:00,23.75,23.78,23.75,23.77,250100.0,21.1695,21.1962,21.1695,21.1873,250100.0
2014-12-26 11:30:00,23.76,23.78,23.71,23.74,113800.0,21.1784,21.1962,21.1338,21.1605,113800.0
2014-12-26 11:35:00,23.73,23.77,23.72,23.77,143100.0,21.1516,21.1873,21.1427,21.1873,143100.0
2014-12-26 11:40:00,23.76,23.78,23.73,23.74,200800.0,21.1784,21.1962,21.1516,21.1605,200800.0
2014-12-26 11:45:00,23.74,23.8,23.73,23.79,135800.0,21.1605,21.214,21.1516,21.2051,135800.0
2014-12-26 11:50:00,23.78,23.79,23.74,23.78,184100.0,21.1962,21.2051,21.1605,21.1962,184100.0
2014-12-26 11:55:00,23.79,23.82,23.77,23.81,144900.0,21.2051,21.2319,21.1873,21.2229,144900.0
2014-12-26 12:00:00,23.82,23.84,23.76,23.77,97200.0,21.2319,21.2497,21.1784,21.1873,97200.0
2014-12-26 12:05:00,23.76,23.77,23.73,23.74,102300.0,21.1784,21.1873,21.1516,21.1605,102300.0
2014-12-26 12:10:00,23.75,23.81,23.71,23.8,155100.0,21.1695,21.2229,21.1338,21.214,155100.0
2014-12-26 12:15:00,23.79,23.84,23.78,23.84,133100.0,21.2051,21.2497,21.1962,21.2497,133100.0
2014-12-26 12:20:00,23.83,23.84,23.83,23.84,75700.0,21.2408,21.2497,21.2408,21.2497,75700.0
2014-12-26 12:25:00,23.84,23.89,23.83,23.84,152900.0,21.2497,21.2943,21.2408,21.2497,152900.0
2014-12-26 12:30:00,23.85,23.85,23.76,23.78,108500.0,21.2586,21.2586,21.1784,21.1962,108500.0
2014-12-26 12:35:00,23.78,23.79,23.76,23.78,98700.0,21.1962,21.2051,21.1784,21.1962,98700.0
2014-12-26 12:40:00,23.78,23.79,23.75,23.77,128700.0,21.1962,21.2051,21.1695,21.1873,128700.0
2014-12-26 12:45:00,23.78,23.78,23.75,23.76,67400.0,21.1962,21.1962,21.1695,21.1784,67400.0
2014-12-26 12:50:00,23.76,23.78,23.72,23.78,127900.0,21.1784,21.1962,21.1427,21.1962,127900.0
2014-12-26 12:55:00,23.78,23.78,23.72,23.72,72800.0,21.1962,21.1962,21.1427,21.1427,72800.0
2014-12-26 13:00:00,23.72,23.74,23.68,23.68,80500.0,21.1427,21.1605,21.1071,21.1071,80500.0
2014-12-26 13:05:00,23.67,23.7,23.65,23.7,151200.0,21.0982,21.1249,21.0803,21.1249,151200.0
2014-12-26 13:10:00,23.69,23.7,23.63,23.64,64700.0,21.116,21.1249,21.0625,21.0714,64700.0
2014-12-26 13:15:00,23.63,23.64,23.57,23.58,109800.0,21.0625,21.0714,21.009,21.0179,109800.0
2014-12-26 13:20:00,23.57,23.71,23.57,23.7,130800.0,21.009,21.1338,21.009,21.1249,130800.0
2014-12-26 13:25:00,23.69,23.7,23.62,23.64,91200.0,21.116,21.1249,21.0536,21.0714,91200.0
2014-12-26 13:30:00,23.64,23.65,23.59,23.6,73300.0,21.0714,21.0803,21.0268,21.0358,73300.0
2014-12-26 13:35:00,23.59,23.6,23.55,23.55,59600.0,21.0268,21.0358,20.9912,20.9912,59600.0
2014-12-26 13:40:00,23.55,23.56,23.51,23.52,72000.0,20.9912,21.0001,20.9555,20.9645,72000.0
2014-12-26 13:45:00,23.51,23.6,23.51,23.59,123300.0,20.9555,21.0358,20.9555,21.0268,123300.0
2014-12-26 13:50:00,23.59,23.62,23.55,23.59,78300.0,21.0268,21.0536,20.9912,21.0268,78300.0
2014-12-26 13:55:00,23.58,23.62,23.57,23.61,77900.0,21.0179,21.0536,21.009,21.0447,77900.0
2014-12-26 14:00:00,23.61,23.63,23.59,23.62,63100.0,21.0447,21.0625,21.0268,21.0536,63100.0
2014-12-26 14:05:00,23.61,23.62,23.58,23.58,47900.0,21.0447,21.0536,21.0179,21.0179,47900.0
2014-12-26 14:10:00,23.58,23.6,23.57,23.59,82800.0,21.0179,21.0358,21.009,21.0268,82800.0
2014-12-26 14:15:00,23.59,23.6,23.56,23.57,58400.0,21.0268,21.0358,21.0001,21.009,58400.0
2014-12-26 14:20:00,23.57,23.59,23.53,23.55,77200.0,21.009,21.0268,20.9734,20.9912,77200.0
2014-12-26 14:25:00,23.56,23.59,23.55,23.58,63100.0,21.0001,21.0268,20.9912,21.0179,63100.0
2014-12-26 14:30:00,23.58,23.64,23.58,23.64,106300.0,21.0179,21.0714,21.0179,21.0714,106300.0
2014-12-26 14:35:00,23.64,23.7,23.64,23.65,119000.0,21.0714,21.1249,21.0714,21.0803,119000.0
2014-12-26 14:40:00,23.65,23.66,23.6,23.61,65300.0,21.0803,21.0892,21.0358,21.0447,65300.0
2014-12-26 14:45:00,23.6,23.66,23.6,23.63,70400.0,21.0358,21.0892,21.0358,21.0625,70400.0
2014-12-26 14:50:00,23.63,23.65,23.6,23.6,61300.0,21.0625,21.0803,21.0358,21.0358,61300.0
2014-12-26 14:55:00,23.61,23.61,23.58,23.58,89000.0,21.0447,21.0447,21.0179,21.0179,89000.0
2014-12-26 15:00:00,23.59,23.6,23.56,23.6,99200.0,21.0268,21.0358,21.0001,21.0358,99200.0
2014-12-26 15:05:00,23.59,23.6,23.58,23.58,54300.0,21.0268,21.0358,21.0179,21.0179,54300.0
2014-12-26 15:10:00,23.58,23.63,23.57,23.61,123900.0,21.0179,21.0625,21.009,21.0447,123900.0
2014-12-26 15:15:00,23.62,23.64,23.6,23.63,80800.0,21.0536,21.0714,21.0358,21.0625,80800.0
2014-12-26 15:20:00,23.63,23.64,23.62,23.63,57800.0,21.0625,21.0714,21.0536,21.0625,57800.0
2014-12-26 15:25:00,23.63,23.64,23.59,23.6,83800.0,21.0625,21.0714,21.0268,21.0358,83800.0
2014-12-26 15:30:00,23.59,23.61,23.57,23.59,110200.0,21.0268,21.0447,21.009,21.0268,110200.0
2014-12-26 15:35:00,23.59,23.6,23.57,23.58,114300.0,21.0268,21.0358,21.009,21.0179,114300.0
2014-12-26 15:40:00,23.58,23.6,23.55,23.56,216500.0,21.0179,21.0358,20.9912,21.0001,216500.0
2014-12-26 15:45:00,23.55,23.58,23.55,23.58,174400.0,20.9912,21.0179,20.9912,21.0179,174400.0
2014-12-26 15:50:00,23.57,23.59,23.55,23.55,158700.0,21.009,21.0268,20.9912,20.9912,158700.0
2014-12-26 15:55:00,23.55,23.56,23.5,23.52,703200.0,20.9912,21.0001,20.9466,20.9645,703200.0
2014-12-29 09:30:00,23.58,23.66,23.45,23.46,498100.0,21.0179,21.0892,20.9021,20.911,498100.0
2014-12-29 09:35:00,23.45,23.52,23.39,23.46,189400.0,20.9021,20.9645,20.8486,20.911,189400.0
2014-12-29 09:40:00,23.46,23.54,23.37,23.46,187100.0,20.911,20.9823,20.8308,20.911,187100.0
2014-12-29 09:45:00,23.46,23.59,23.42,23.57,317000.0,20.911,21.0268,20.8753,21.009,317000.0
2014-12-29 09:50:00,23.56,23.64,23.52,23.6,162800.0,21.0001,21.0714,20.9645,21.0358,162800.0
2014-12-29 09:55:00,23.6,23.61,23.54,23.59,267000.0,21.0358,21.0447,20.9823,21.0268,267000.0
2014-12-29 10:00:00,23.59,23.63,23.57,23.6,140500.0,21.0268,21.0625,21.009,21.0358,140500.0
2014-12-29 10:05:00,23.6,23.63,23.57,23.58,103400.0,21.0358,21.0625,21.009,21.0179,103400.0
2014-12-29 10:10:00,23.59,23.71,23.56,23.68,233200.0,21.0268,21.1338,21.0001,21.1071,233200.0
2014-12-29 10:15:00,23.68,23.7,23.6,23.69,145000.0,21.1071,21.1249,21.0358,21.116,145000.0
2014-12-29 10:20:00,23.7,23.74,23.68,23.71,253900.0,21.1249,21.1605,21.1071,21.1338,253900.0
2014-12-29 10:25:00,23.71,23.75,23.69,23.71,132800.0,21.1338,21.1695,21.116,21.1338,132800.0
2014-12-29 10:30:00,23.71,23.74,23.7,23.71,120000.0,21.1338,21.1605,21.1249,21.1338,120000.0
2014-12-29 10:35:00,23.71,23.75,23.7,23.71,87800.0,21.1338,21.1695,21.1249,21.1338,87800.0
2014-12-29 10:40:00,23.7,23.72,23.66,23.7,139300.0,21.1249,21.1427,21.0892,21.1249,139300.0
2014-12-29 10:45:00,23.71,23.71,23.65,23.66,118000.0,21.1338,21.1338,21.0803,21.0892,118000.0
2014-12-29 10:50:00,23.65,23.66,23.61,23.63,116100.0,21.0803,21.0892,21.0447,21.0625,116100.0
2014-12-29 10:55:00,23.63,23.66,23.61,23.61,79400.0,21.0625,21.0892,21.0447,21.0447,79400.0
2014-12-29 11:00:00,23.61,23.65,23.55,23.61,123800.0,21.0447,21.0803,20.9912,21.0447,123800.0
2014-12-29 11:05:00,23.6,23.61,23.52,23.54,73000.0,21.0358,21.0447,20.9645,20.9823,73000.0
2014-12-29 11:10:00,23.54,23.58,23.53,23.54,99500.0,20.9823,21.0179,20.9734,20.9823,99500.0
2014-12-29 11:15:00,23.55,23.55,23.44,23.46,331300.0,20.9912,20.9912,20.8931,20.911,331300.0
2014-12-29 11:20:00,23.46,23.47,23.37,23.38,191100.0,20.911,20.9199,20.8308,20.8397,191100.0
2014-12-29 11:25:00,23.38,23.46,23.37,23.46,294100.0,20.8397,20.911,20.8308,20.911,294100.0
2014-12-29 11:30:00,23.47,23.49,23.44,23.49,197600.0,20.9199,20.9377,20.8931,20.9377,197600.0
2014-12-29 11:35:00,23.49,23.52,23.48,23.5,100700.0,20.9377,20.9645,20.9288,20.9466,100700.0
2014-12-29 11:40:00,23.5,23.52,23.47,23.49,72700.0,20.9466,20.9645,20.9199,20.9377,72700.0
2014-12-29 11:45:00,23.5,23.5,23.47,23.5,75300.0,20.9466,20.9466,20.9199,20.9466,75300.0
2014-12-29 11:50:00,23.5,23.5,23.44,23.46,112900.0,20.9466,20.9466,20.8931,20.911,112900.0
2014-12-29 11:55:00,23.45,23.49,23.44,23.49,80100.0,20.9021,20.9377,20.8931,20.9377,80100.0
2014-12-29 12:00:00,23.49,23.5,23.41,23.41,107600.0,20.9377,20.9466,20.8664,20.8664,107600.0
2014-12-29 12:05:00,23.41,23.43,23.39,23.42,101400.0,20.8664,20.8842,20.8486,20.8753,101400.0
2014-12-29 12:10:00,23.43,23.44,23.4,23.4,60600.0,20.8842,20.8931,20.8575,20.8575,60600.0
2014-12-29 12:15:00,23.4,23.44,23.36,23.43,110300.0,20.8575,20.8931,20.8218,20.8842,110300.0
2014-12-29 12:20:00,23.43,23.44,23.39,23.41,51800.0,20.8842,20.8931,20.8486,20.8664,51800.0
2014-12-29 12:25:00,23.4,23.41,23.37,23.39,98300.0,20.8575,20.8664,20.8308,20.8486,98300.0
2014-12-29 12:30:00,23.39,23.44,23.38,23.41,105900.0,20.8486,20.8931,20.8397,20.8664,105900.0
2014-12-29 12:35:00,23.42,23.5,23.41,23.5,61700.0,20.8753,20.9466,20.8664,20.9466,61700.0
2014-12-29 12:40:00,23.5,23.54,23.47,23.48,125000.0,20.9466,20.9823,20.9199,20.9288,125000.0
2014-12-29 12:45:00,23.49,23.53,23.48,23.5,126500.0,20.9377,20.9734,20.9288,20.9466,126500.0
2014-12-29 12:50:00,23.49,23.52,23.47,23.5,124700.0,20.9377,20.9645,20.9199,20.9466,124700.0
2014-12-29 12:55:00,23.5,23.5,23.42,23.44,111200.0,20.9466,20.9466,20.8753,20.8931,111200.0
2014-12-29 13:00:00,23.43,23.49,23.41,23.42,81500.0,20.8842,20.9377,20.8664,20.8753,81500.0
2014-12-29 13:05:00,23.42,23.47,23.39,23.42,96900.0,20.8753,20.9199,20.8486,20.8753,96900.0
2014-12-29 13:10:00,23.42,23.42,23.38,23.39,127400.0,20.8753,20.8753,20.8397,20.8486,127400.0
2014-12-29 13:15:00,23.39,23.41,23.36,23.41,94300.0,20.8486,20.8664,20.8218,20.8664,94300.0
2014-12-29 13:20:00,23.4,23.44,23.38,23.41,115800.0,20.8575,20.8931,20.8397,20.8664,115800.0
2014-12-29 13:25:00,23.41,23.42,23.39,23.4,68600.0,20.8664,20.8753,20.8486,20.8575,68600.0
2014-12-29 13:30:00,23.4,23.42,23.39,23.41,94700.0,20.8575,20.8753,20.8486,20.8664,94700.0
2014-12-29 13:35:00,23.41,23.43,23.39,23.43,129800.0,20.8664,20.8842,20.8486,20.8842,129800.0
2014-12-29 13:40:00,23.43,23.43,23.39,23.42,106200.0,20.8842,20.8842,20.8486,20.8753,106200.0
2014-12-29 13:45:00,23.42,23.42,23.39,23.39,113500.0,20.8753,20.8753,20.8486,20.8486,113500.0
2014-12-29 13:50:00,23.4,23.42,23.36,23.4,130900.0,20.8575,20.8753,20.8218,20.8575,130900.0
2014-12-29 13:55:00,23.41,23.41,23.35,23.4,99900.0,20.8664,20.8664,20.8129,20.8575,99900.0
2014-12-29 14:00:00,23.4,23.41,23.37,23.38,80200.0,20.8575,20.8664,20.8308,20.8397,80200.0
2014-12-29 14:05:00,23.38,23.39,23.3,23.37,244600.0,20.8397,20.8486,20.7684,20.8308,244600.0
2014-12-29 14:10:00,23.37,23.37,23.27,23.27,68300.0,20.8308,20.8308,20.7416,20.7416,68300.0
2014-12-29 14:15:00,23.27,23.3,23.27,23.29,95000.0,20.7416,20.7684,20.7416,20.7594,95000.0
2014-12-29 14:20:00,23.28,23.32,23.23,23.29,178500.0,20.7505,20.7862,20.706,20.7594,178500.0
2014-12-29 14:25:00,23.3,23.31,23.23,23.24,119200.0,20.7684,20.7773,20.706,20.7149,119200.0
2014-12-29 14:30:00,23.25,23.31,23.24,23.3,158800.0,20.7238,20.7773,20.7149,20.7684,158800.0
2014-12-29 14:35:00,23.31,23.31,23.27,23.29,64100.0,20.7773,20.7773,20.7416,20.7594,64100.0
2014-12-29 14:40:00,23.29,23.33,23.28,23.29,113000.0,20.7594,20.7951,20.7505,20.7594,113000.0
2014-12-29 14:45:00,23.3,23.34,23.28,23.28,86400.0,20.7684,20.804,20.7505,20.7505,86400.0
2014-12-29 14:50:00,23.29,23.31,23.28,23.3,75300.0,20.7594,20.7773,20.7505,20.7684,75300.0
2014-12-29 14:55:00,23.29,23.3,23.25,23.25,73200.0,20.7594,20.7684,20.7238,20.7238,73200.0
2014-12-29 15:00:00,23.26,23.28,23.23,23.23,112300.0,20.7327,20.7505,20.706,20.706,112300.0
2014-12-29 15:05:00,23.24,23.24,23.21,23.21,108000.0,20.7149,20.7149,20.6881,20.6881,108000.0
2014-12-29 15:10:00,23.21,23.22,23.19,23.2,182300.0,20.6881,20.697,20.6703,20.6792,182300.0
2014-12-29 15:15:00,23.2,23.22,23.19,23.19,75200.0,20.6792,20.697,20.6703,20.6703,75200.0
2014-12-29 15:20:00,23.2,23.25,23.19,23.25,131900.0,20.6792,20.7238,20.6703,20.7238,131900.0
2014-12-29 15:25:00,23.25,23.27,23.23,23.24,118500.0,20.7238,20.7416,20.706,20.7149,118500.0
2014-12-29 15:30:00,23.25,23.25,23.21,23.21,75600.0,20.7238,20.7238,20.6881,20.6881,75600.0
2014-12-29 15:35:00,23.21,23.26,23.21,23.26,170500.0,20.6881,20.7327,20.6881,20.7327,170500.0
2014-12-29 15:40:00,23.26,23.3,23.25,23.27,177900.0,20.7327,20.7684,20.7238,20.7416,177900.0
2014-12-29 15:45:00,23.27,23.28,23.23,23.26,291100.0,20.7416,20.7505,20.706,20.7327,291100.0
2014-12-29 15:50:00,23.26,23.29,23.25,23.27,249400.0,20.7327,20.7594,20.7238,20.7416,249400.0
2014-12-29 15:55:00,23.27,23.28,23.26,23.26,315800.0,20.7416,20.7505,20.7327,20.7327,315800.0
2014-12-30 09:30:00,23.27,23.45,23.24,23.4,516100.0,20.7416,20.9021,20.7149,20.8575,516100.0
2014-12-30 09:35:00,23.39,23.45,23.28,23.32,145100.0,20.8486,20.9021,20.7505,20.7862,145100.0
2014-12-30 09:40:00,23.32,23.47,23.32,23.47,144300.0,20.7862,20.9199,20.7862,20.9199,144300.0
2014-12-30 09:45:00,23.48,23.57,23.45,23.54,266700.0,20.9288,21.009,20.9021,20.9823,266700.0
2014-12-30 09:50:00,23.55,23.58,23.51,23.58,245600.0,20.9912,21.0179,20.9555,21.0179,245600.0
2014-12-30 09:55:00,23.57,23.7,23.56,23.68,238100.0,21.009,21.1249,21.0001,21.1071,238100.0
2014-12-30 10:00:00,23.68,23.68,23.55,23.55,132200.0,21.1071,21.1071,20.9912,20.9912,132200.0
2014-12-30 10:05:00,23.56,23.57,23.46,23.48,187900.0,21.0001,21.009,20.911,20.9288,187900.0
2014-12-30 10:10:00,23.48,23.5,23.42,23.47,175300.0,20.9288,20.9466,20.8753,20.9199,175300.0
2014-12-30 10:15:00,23.46,23.51,23.44,23.46,317500.0,20.911,20.9555,20.8931,20.911,317500.0
2014-12-30 10:20:00,23.46,23.48,23.41,23.45,190500.0,20.911,20.9288,20.8664,20.9021,190500.0
2014-12-30 10:25:00,23.44,23.49,23.42,23.45,148100.0,20.8931,20.9377,20.8753,20.9021,148100.0
2014-12-30 10:30:00,23.45,23.46,23.37,23.37,194600.0,20.9021,20.911,20.8308,20.8308,194600.0
2014-12-30 10:35:00,23.37,23.42,23.36,23.4,159100.0,20.8308,20.8753,20.8218,20.8575,159100.0
2014-12-30 10:40:00,23.39,23.47,23.37,23.46,219600.0,20.8486,20.9199,20.8308,20.911,219600.0
2014-12-30 10:45:00,23.46,23.49,23.43,23.48,104500.0,20.911,20.9377,20.8842,20.9288,104500.0
2014-12-30 10:50:00,23.48,23.53,23.47,23.52,124100.0,20.9288,20.9734,20.9199,20.9645,124100.0
2014-12-30 10:55:00,23.53,23.59,23.53,23.56,120400.0,20.9734,21.0268,20.9734,21.0001,120400.0
2014-12-30 11:00:00,23.55,23.59,23.52,23.54,135600.0,20.9912,21.0268,20.9645,20.9823,135600.0
2014-12-30 11:05:00,23.54,23.57,23.46,23.47,189700.0,20.9823,21.009,20.911,20.9199,189700.0
2014-12-30 11:10:00,23.47,23.47,23.41,23.45,148200.0,20.9199,20.9199,20.8664,20.9021,148200.0
2014-12-30 11:15:00,23.45,23.5,23.45,23.49,64900.0,20.9021,20.9466,20.9021,20.9377,64900.0
2014-12-30 11:20:00,23.49,23.53,23.48,23.51,104900.0,20.9377,20.9734,20.9288,20.9555,104900.0
2014-12-30 11:25:00,23.51,23.52,23.44,23.49,142600.0,20.9555,20.9645,20.8931,20.9377,142600.0
2014-12-30 11:30:00,23.5,23.5,23.47,23.48,85700.0,20.9466,20.9466,20.9199,20.9288,85700.0
2014-12-30 11:35:00,23.48,23.5,23.46,23.48,115600.0,20.9288,20.9466,20.911,20.9288,115600.0
2014-12-30 11:40:00,23.49,23.5,23.47,23.5,155900.0,20.9377,20.9466,20.9199,20.9466,155900.0
2014-12-30 11:45:00,23.5,23.52,23.47,23.5,201600.0,20.9466,20.9645,20.9199,20.9466,201600.0
2014-12-30 11:50:00,23.5,23.51,23.48,23.51,120600.0,20.9466,20.9555,20.9288,20.9555,120600.0
2014-12-30 11:55:00,23.51,23.51,23.48,23.51,111400.0,20.9555,20.9555,20.9288,20.9555,111400.0
2014-12-30 12:00:00,23.5,23.51,23.49,23.51,77900.0,20.9466,20.9555,20.9377,20.9555,77900.0
2014-12-30 12:05:00,23.51,23.53,23.5,23.51,125800.0,20.9555,20.9734,20.9466,20.9555,125800.0
2014-12-30 12:10:00,23.51,23.54,23.51,23.53,177800.0,20.9555,20.9823,20.9555,20.9734,177800.0
2014-12-30 12:15:00,23.54,23.58,23.52,23.55,128600.0,20.9823,21.0179,20.9645,20.9912,128600.0
2014-12-30 12:20:00,23.56,23.62,23.55,23.61,110500.0,21.0001,21.0536,20.9912,21.0447,110500.0
2014-12-30 12:25:00,23.61,23.63,23.59,23.62,70800.0,21.0447,21.0625,21.0268,21.0536,70800.0
2014-12-30 12:30:00,23.61,23.67,23.61,23.66,136300.0,21.0447,21.0982,21.0447,21.0892,136300.0
2014-12-30 12:35:00,23.66,23.7,23.65,23.69,100700.0,21.0892,21.1249,21.0803,21.116,100700.0
2014-12-30 12:40:00,23.69,23.73,23.64,23.65,119600.0,21.116,21.1516,21.0714,21.0803,119600.0
2014-12-30 12:45:00,23.66,23.68,23.64,23.67,68000.0,21.0892,21.1071,21.0714,21.0982,68000.0
2014-12-30 12:50:00,23.67,23.72,23.64,23.67,156000.0,21.0982,21.1427,21.0714,21.0982,156000.0
2014-12-30 12:55:00,23.67,23.67,23.64,23.65,96600.0,21.0982,21.0982,21.0714,21.0803,96600.0
2014-12-30 13:00:00,23.65,23.69,23.64,23.68,197300.0,21.0803,21.116,21.0714,21.1071,197300.0
2014-12-30 13:05:00,23.68,23.69,23.63,23.65,142300.0,21.1071,21.116,21.0625,21.0803,142300.0
2014-12-30 13:10:00,23.65,23.67,23.63,23.66,131000.0,21.0803,21.0982,21.0625,21.0892,131000.0
2014-12-30 13:15:00,23.65,23.66,23.62,23.64,123400.0,21.0803,21.0892,21.0536,21.0714,123400.0
2014-12-30 13:20:00,23.64,23.66,23.62,23.64,162400.0,21.0714,21.0892,21.0536,21.0714,162400.0
2014-12-30 13:25:00,23.65,23.67,23.63,23.66,130200.0,21.0803,21.0982,21.0625,21.0892,130200.0
2014-12-30 13:30:00,23.65,23.71,23.65,23.7,296300.0,21.0803,21.1338,21.0803,21.1249,296300.0
2014-12-30 13:35:00,23.71,23.72,23.66,23.72,101700.0,21.1338,21.1427,21.0892,21.1427,101700.0
2014-12-30 13:40:00,23.72,23.75,23.69,23.74,141100.0,21.1427,21.1695,21.116,21.1605,141100.0
2014-12-30 13:45:00,23.74,23.75,23.71,23.72,95200.0,21.1605,21.1695,21.1338,21.1427,95200.0
2014-12-30 13:50:00,23.72,23.75,23.71,23.73,75300.0,21.1427,21.1695,21.1338,21.1516,75300.0
2014-12-30 13:55:00,23.73,23.77,23.68,23.71,180500.0,21.1516,21.1873,21.1071,21.1338,180500.0
2014-12-30 14:00:00,23.7,23.71,23.64,23.64,100600.0,21.1249,21.1338,21.0714,21.0714,100600.0
2014-12-30 14:05:00,23.65,23.67,23.64,23.65,81900.0,21.0803,21.0982,21.0714,21.0803,81900.0
2014-12-30 14:10:00,23.66,23.68,23.62,23.63,109700.0,21.0892,21.1071,21.0536,21.0625,109700.0
2014-12-30 14:15:00,23.63,23.64,23.57,23.59,115100.0,21.0625,21.0714,21.009,21.0268,115100.0
2014-12-30 14:20:00,23.59,23.61,23.56,23.56,124100.0,21.0268,21.0447,21.0001,21.0001,124100.0
2014-12-30 14:25:00,23.56,23.58,23.54,23.57,76100.0,21.0001,21.0179,20.9823,21.009,76100.0
2014-12-30 14:30:00,23.57,23.57,23.53,23.54,77900.0,21.009,21.009,20.9734,20.9823,77900.0
2014-12-30 14:35:00,23.55,23.56,23.54,23.54,133800.0,20.9912,21.0001,20.9823,20.9823,133800.0
2014-12-30 14:40:00,23.54,23.59,23.54,23.56,98000.0,20.9823,21.0268,20.9823,21.0001,98000.0
2014-12-30 14:45:00,23.56,23.57,23.52,23.53,105700.0,21.0001,21.009,20.9645,20.9734,105700.0
2014-12-30 14:50:00,23.52,23.55,23.49,23.5,260300.0,20.9645,20.9912,20.9377,20.9466,260300.0
2014-12-30 14:55:00,23.5,23.52,23.49,23.52,219300.0,20.9466,20.9645,20.9377,20.9645,219300.0
2014-12-30 15:00:00,23.52,23.52,23.49,23.51,151700.0,20.9645,20.9645,20.9377,20.9555,151700.0
2014-12-30 15:05:00,23.5,23.54,23.5,23.53,107000.0,20.9466,20.9823,20.9466,20.9734,107000.0
2014-12-30 15:10:00,23.54,23.54,23.51,23.52,75400.0,20.9823,20.9823,20.9555,20.9645,75400.0
2014-12-30 15:15:00,23.52,23.54,23.51,23.54,123000.0,20.9645,20.9823,20.9555,20.9823,123000.0
2014-12-30 15:20:00,23.54,23.55,23.52,23.54,133800.0,20.9823,20.9912,20.9645,20.9823,133800.0
2014-12-30 15:25:00,23.55,23.55,23.52,23.53,91600.0,20.9912,20.9912,20.9645,20.9734,91600.0
2014-12-30 15:30:00,23.53,23.57,23.52,23.57,135500.0,20.9734,21.009,20.9645,21.009,135500.0
2014-12-30 15:35:00,23.57,23.59,23.55,23.56,137800.0,21.009,21.0268,20.9912,21.0001,137800.0
2014-12-30 15:40:00,23.57,23.57,23.49,23.5,261100.0,21.009,21.009,20.9377,20.9466,261100.0
2014-12-30 15:45:00,23.49,23.51,23.47,23.51,250900.0,20.9377,20.9555,20.9199,20.9555,250900.0
2014-12-30 15:50:00,23.51,23.54,23.5,23.53,370600.0,20.9555,20.9823,20.9466,20.9734,370600.0
2014-12-30 15:55:00,23.52,23.56,23.52,23.55,770400.0,20.9645,21.0001,20.9645,20.9912,770400.0
2014-12-31 09:30:00,23.56,23.58,23.35,23.42,340900.0,21.0001,21.0179,20.8129,20.8753,340900.0
2014-12-31 09:35:00,23.41,23.44,23.31,23.31,154700.0,20.8664,20.8931,20.7773,20.7773,154700.0
2014-12-31 09:40:00,23.3,23.3,23.22,23.24,266100.0,20.7684,20.7684,20.697,20.7149,266100.0
2014-12-31 09:45:00,23.23,23.29,23.19,23.25,143400.0,20.706,20.7594,20.6703,20.7238,143400.0
2014-12-31 09:50:00,23.26,23.28,23.22,23.24,174900.0,20.7327,20.7505,20.697,20.7149,174900.0
2014-12-31 09:55:00,23.24,23.29,23.23,23.28,85000.0,20.7149,20.7594,20.706,20.7505,85000.0
2014-12-31 10:00:00,23.28,23.37,23.26,23.36,190800.0,20.7505,20.8308,20.7327,20.8218,190800.0
2014-12-31 10:05:00,23.36,23.36,23.29,23.3,312500.0,20.8218,20.8218,20.7594,20.7684,312500.0
2014-12-31 10:10:00,23.31,23.32,23.28,23.3,199500.0,20.7773,20.7862,20.7505,20.7684,199500.0
2014-12-31 10:15:00,23.29,23.31,23.28,23.3,268100.0,20.7594,20.7773,20.7505,20.7684,268100.0
2014-12-31 10:20:00,23.29,23.34,23.29,23.33,182000.0,20.7594,20.804,20.7594,20.7951,182000.0
2014-12-31 10:25:00,23.33,23.33,23.28,23.28,200900.0,20.7951,20.7951,20.7505,20.7505,200900.0
2014-12-31 10:30:00,23.29,23.34,23.29,23.33,92800.0,20.7594,20.804,20.7594,20.7951,92800.0
2014-12-31 10:35:00,23.34,23.35,23.33,23.35,85800.0,20.804,20.8129,20.7951,20.8129,85800.0
2014-12-31 10:40:00,23.35,23.35,23.26,23.27,220300.0,20.8129,20.8129,20.7327,20.7416,220300.0
2014-12-31 10:45:00,23.27,23.32,23.26,23.31,135600.0,20.7416,20.7862,20.7327,20.7773,135600.0
2014-12-31 10:50:00,23.31,23.32,23.28,23.29,99100.0,20.7773,20.7862,20.7505,20.7594,99100.0
2014-12-31 10:55:00,23.29,23.3,23.27,23.27,118500.0,20.7594,20.7684,20.7416,20.7416,118500.0
2014-12-31 11:00:00,23.28,23.35,23.27,23.3,105600.0,20.7505,20.8129,20.7416,20.7684,105600.0
2014-12-31 11:05:00,23.31,23.38,23.3,23.36,160200.0,20.7773,20.8397,20.7684,20.8218,160200.0
2014-12-31 11:10:00,23.36,23.47,23.36,23.43,239200.0,20.8218,20.9199,20.8218,20.8842,239200.0
2014-12-31 11:15:00,23.44,23.44,23.38,23.39,86900.0,20.8931,20.8931,20.8397,20.8486,86900.0
2014-12-31 11:20:00,23.39,23.39,23.35,23.36,129700.0,20.8486,20.8486,20.8129,20.8218,129700.0
2014-12-31 11:25:00,23.35,23.43,23.35,23.4,111100.0,20.8129,20.8842,20.8129,20.8575,111100.0
2014-12-31 11:30:00,23.4,23.43,23.39,23.4,114400.0,20.8575,20.8842,20.8486,20.8575,114400.0
2014-12-31 11:35:00,23.39,23.43,23.38,23.42,92100.0,20.8486,20.8842,20.8397,20.8753,92100.0
2014-12-31 11:40:00,23.42,23.47,23.41,23.46,162100.0,20.8753,20.9199,20.8664,20.911,162100.0
2014-12-31 11:45:00,23.47,23.48,23.41,23.43,95000.0,20.9199,20.9288,20.8664,20.8842,95000.0
2014-12-31 11:50:00,23.43,23.48,23.4,23.48,110400.0,20.8842,20.9288,20.8575,20.9288,110400.0
2014-12-31 11:55:00,23.48,23.49,23.45,23.49,99100.0,20.9288,20.9377,20.9021,20.9377,99100.0
2014-12-31 12:00:00,23.49,23.49,23.4,23.41,74200.0,20.9377,20.9377,20.8575,20.8664,74200.0
2014-12-31 12:05:00,23.42,23.47,23.41,23.47,93400.0,20.8753,20.9199,20.8664,20.9199,93400.0
2014-12-31 12:10:00,23.47,23.49,23.46,23.48,143100.0,20.9199,20.9377,20.911,20.9288,143100.0
2014-12-31 12:15:00,23.48,23.53,23.46,23.51,283900.0,20.9288,20.9734,20.911,20.9555,283900.0
2014-12-31 12:20:00,23.5,23.54,23.49,23.54,211200.0,20.9466,20.9823,20.9377,20.9823,211200.0
2014-12-31 12:25:00,23.54,23.58,23.49,23.58,213700.0,20.9823,21.0179,20.9377,21.0179,213700.0
2014-12-31 12:30:00,23.58,23.6,23.54,23.58,167100.0,21.0179,21.0358,20.9823,21.0179,167100.0
2014-12-31 12:35:00,23.58,23.62,23.56,23.61,135800.0,21.0179,21.0536,21.0001,21.0447,135800.0
2014-12-31 12:40:00,23.6,23.61,23.57,23.57,92600.0,21.0358,21.0447,21.009,21.009,92600.0
2014-12-31 12:45:00,23.57,23.57,23.51,23.55,74000.0,21.009,21.009,20.9555,20.9912,74000.0
2014-12-31 12:50:00,23.54,23.56,23.51,23.52,62700.0,20.9823,21.0001,20.9555,20.9645,62700.0
2014-12-31 12:55:00,23.53,23.57,23.51,23.55,75400.0,20.9734,21.009,20.9555,20.9912,75400.0
2014-12-31 13:00:00,23.55,23.6,23.54,23.6,70200.0,20.9912,21.0358,20.9823,21.0358,70200.0
2014-12-31 13:05:00,23.6,23.6,23.54,23.55,58700.0,21.0358,21.0358,20.9823,20.9912,58700.0
2014-12-31 13:10:00,23.54,23.56,23.49,23.5,71700.0,20.9823,21.0001,20.9377,20.9466,71700.0
2014-12-31 13:15:00,23.5,23.52,23.49,23.51,90000.0,20.9466,20.9645,20.9377,20.9555,90000.0
2014-12-31 13:20:00,23.52,23.57,23.51,23.54,77100.0,20.9645,21.009,20.9555,20.9823,77100.0
2014-12-31 13:25:00,23.55,23.6,23.54,23.59,85600.0,20.9912,21.0358,20.9823,21.0268,85600.0
2014-12-31 13:30:00,23.59,23.63,23.55,23.62,142300.0,21.0268,21.0625,20.9912,21.0536,142300.0
2014-12-31 13:35:00,23.63,23.65,23.6,23.61,110500.0,21.0625,21.0803,21.0358,21.0447,110500.0
2014-12-31 13:40:00,23.61,23.65,23.6,23.65,53800.0,21.0447,21.0803,21.0358,21.0803,53800.0
2014-12-31 13:45:00,23.64,23.67,23.61,23.62,101000.0,21.0714,21.0982,21.0447,21.0536,101000.0
2014-12-31 13:50:00,23.63,23.63,23.58,23.59,108700.0,21.0625,21.0625,21.0179,21.0268,108700.0
2014-12-31 13:55:00,23.59,23.6,23.52,23.54,113000.0,21.0268,21.0358,20.9645,20.9823,113000.0
2014-12-31 14:00:00,23.53,23.54,23.5,23.51,56400.0,20.9734,20.9823,20.9466,20.9555,56400.0
2014-12-31 14:05:00,23.5,23.51,23.48,23.49,76200.0,20.9466,20.9555,20.9288,20.9377,76200.0
2014-12-31 14:10:00,23.49,23.5,23.46,23.46,74500.0,20.9377,20.9466,20.911,20.911,74500.0
2014-12-31 14:15:00,23.46,23.47,23.42,23.46,113600.0,20.911,20.9199,20.8753,20.911,113600.0
2014-12-31 14:20:00,23.45,23.48,23.45,23.46,103100.0,20.9021,20.9288,20.9021,20.911,103100.0
2014-12-31 14:25:00,23.47,23.51,23.47,23.5,64600.0,20.9199,20.9555,20.9199,20.9466,64600.0
2014-12-31 14:30:00,23.51,23.55,23.5,23.53,73100.0,20.9555,20.9912,20.9466,20.9734,73100.0
2014-12-31 14:35:00,23.53,23.54,23.47,23.47,99800.0,20.9734,20.9823,20.9199,20.9199,99800.0
2014-12-31 14:40:00,23.46,23.51,23.46,23.5,98600.0,20.911,20.9555,20.911,20.9466,98600.0
2014-12-31 14:45:00,23.5,23.55,23.5,23.52,46000.0,20.9466,20.9912,20.9466,20.9645,46000.0
2014-12-31 14:50:00,23.51,23.52,23.44,23.45,115300.0,20.9555,20.9645,20.8931,20.9021,115300.0
2014-12-31 14:55:00,23.46,23.47,23.44,23.46,84900.0,20.911,20.9199,20.8931,20.911,84900.0
2014-12-31 15:00:00,23.46,23.47,23.45,23.46,85400.0,20.911,20.9199,20.9021,20.911,85400.0
2014-12-31 15:05:00,23.46,23.48,23.45,23.47,93600.0,20.911,20.9288,20.9021,20.9199,93600.0
2014-12-31 15:10:00,23.47,23.51,23.45,23.5,103300.0,20.9199,20.9555,20.9021,20.9466,103300.0
2014-12-31 15:15:00,23.5,23.52,23.48,23.52,135900.0,20.9466,20.9645,20.9288,20.9645,135900.0
2014-12-31 15:20:00,23.52,23.55,23.51,23.51,141700.0,20.9645,20.9912,20.9555,20.9555,141700.0
2014-12-31 15:25:00,23.51,23.53,23.49,23.52,72800.0,20.9555,20.9734,20.9377,20.9645,72800.0
2014-12-31 15:30:00,23.53,23.53,23.48,23.49,138300.0,20.9734,20.9734,20.9288,20.9377,138300.0
2014-12-31 15:35:00,23.48,23.5,23.42,23.42,155100.0,20.9288,20.9466,20.8753,20.8753,155100.0
2014-12-31 15:40:00,23.43,23.45,23.39,23.42,239600.0,20.8842,20.9021,20.8486,20.8753,239600.0
2014-12-31 15:45:00,23.43,23.46,23.4,23.4,358800.0,20.8842,20.911,20.8575,20.8575,358800.0
2014-12-31 15:50:00,23.4,23.41,23.35,23.37,373200.0,20.8575,20.8664,20.8129,20.8308,373200.0
2014-12-31 15:55:00,23.37,23.4,23.35,23.36,604700.0,20.8308,20.8575,20.8129,20.8218,604700.0
2015-01-02 09:30:00,23.35,23.56,23.28,23.38,264700.0,20.8129,21.0001,20.7505,20.8397,264700.0
2015-01-02 09:35:00,23.37,23.5,23.32,23.46,158200.0,20.8308,20.9466,20.7862,20.911,158200.0
2015-01-02 09:40:00,23.46,23.53,23.42,23.5,217000.0,20.911,20.9734,20.8753,20.9466,217000.0
2015-01-02 09:45:00,23.51,23.58,23.5,23.54,133600.0,20.9555,21.0179,20.9466,20.9823,133600.0
2015-01-02 09:50:00,23.54,23.57,23.42,23.54,319500.0,20.9823,21.009,20.8753,20.9823,319500.0
2015-01-02 09:55:00,23.52,23.53,23.42,23.45,140100.0,20.9645,20.9734,20.8753,20.9021,140100.0
2015-01-02 10:00:00,23.45,23.52,23.4,23.46,123700.0,20.9021,20.9645,20.8575,20.911,123700.0
2015-01-02 10:05:00,23.46,23.48,23.41,23.45,59900.0,20.911,20.9288,20.8664,20.9021,59900.0
2015-01-02 10:10:00,23.45,23.63,23.43,23.53,245100.0,20.9021,21.0625,20.8842,20.9734,245100.0
2015-01-02 10:15:00,23.53,23.59,23.43,23.57,117500.0,20.9734,21.0268,20.8842,21.009,117500.0
2015-01-02 10:20:00,23.55,23.57,23.43,23.55,109900.0,20.9912,21.009,20.8842,20.9912,109900.0
2015-01-02 10:25:00,23.55,23.56,23.43,23.45,180000.0,20.9912,21.0001,20.8842,20.9021,180000.0
2015-01-02 10:30:00,23.45,23.47,23.32,23.32,220700.0,20.9021,20.9199,20.7862,20.7862,220700.0
2015-01-02 10:35:00,23.32,23.41,23.31,23.33,121800.0,20.7862,20.8664,20.7773,20.7951,121800.0
2015-01-02 10:40:00,23.34,23.47,23.33,23.47,172200.0,20.804,20.9199,20.7951,20.9199,172200.0
2015-01-02 10:45:00,23.47,23.55,23.43,23.53,125000.0,20.9199,20.9912,20.8842,20.9734,125000.0
2015-01-02 10:50:00,23.52,23.57,23.5,23.53,85200.0,20.9645,21.009,20.9466,20.9734,85200.0
2015-01-02 10:55:00,23.53,23.59,23.53,23.54,68100.0,20.9734,21.0268,20.9734,20.9823,68100.0
2015-01-02 11:00:00,23.54,23.56,23.43,23.47,244900.0,20.9823,21.0001,20.8842,20.9199,244900.0
2015-01-02 11:05:00,23.47,23.48,23.42,23.45,83900.0,20.9199,20.9288,20.8753,20.9021,83900.0
2015-01-02 11:10:00,23.45,23.47,23.39,23.45,93700.0,20.9021,20.9199,20.8486,20.9021,93700.0
2015-01-02 11:15:00,23.45,23.51,23.41,23.51,88700.0,20.9021,20.9555,20.8664,20.9555,88700.0
2015-01-02 11:20:00,23.5,23.54,23.48,23.5,135200.0,20.9466,20.9823,20.9288,20.9466,135200.0
2015-01-02 11:25:00,23.51,23.61,23.5,23.55,168400.0,20.9555,21.0447,20.9466,20.9912,168400.0
2015-01-02 11:30:00,23.56,23.63,23.55,23.62,140300.0,21.0001,21.0625,20.9912,21.0536,140300.0
2015-01-02 11:35:00,23.62,23.62,23.52,23.56,114500.0,21.0536,21.0536,20.9645,21.0001,114500.0
2015-01-02 11:40:00,23.56,23.63,23.56,23.61,104200.0,21.0001,21.0625,21.0001,21.0447,104200.0
2015-01-02 11:45:00,23.61,23.64,23.55,23.57,88500.0,21.0447,21.0714,20.9912,21.009,88500.0
2015-01-02 11:50:00,23.56,23.64,23.54,23.62,56700.0,21.0001,21.0714,20.9823,21.0536,56700.0
2015-01-02 11:55:00,23.62,23.63,23.56,23.6,88200.0,21.0536,21.0625,21.0001,21.0358,88200.0
2015-01-02 12:00:00,23.6,23.63,23.57,23.6,74600.0,21.0358,21.0625,21.009,21.0358,74600.0
2015-01-02 12:05:00,23.6,23.69,23.59,23.64,113300.0,21.0358,21.116,21.0268,21.0714,113300.0
2015-01-02 12:10:00,23.64,23.66,23.53,23.53,123900.0,21.0714,21.0892,20.9734,20.9734,123900.0
2015-01-02 12:15:00,23.53,23.57,23.51,23.53,59800.0,20.9734,21.009,20.9555,20.9734,59800.0
2015-01-02 12:20:00,23.52,23.56,23.5,23.53,78200.0,20.9645,21.0001,20.9466,20.9734,78200.0
2015-01-02 12:25:00,23.54,23.54,23.5,23.52,56600.0,20.9823,20.9823,20.9466,20.9645,56600.0
2015-01-02 12:30:00,23.52,23.55,23.51,23.53,43700.0,20.9645,20.9912,20.9555,20.9734,43700.0
2015-01-02 12:35:00,23.54,23.59,23.52,23.56,48200.0,20.9823,21.0268,20.9645,21.0001,48200.0
2015-01-02 12:40:00,23.56,23.6,23.55,23.57,44700.0,21.0001,21.0358,20.9912,21.009,44700.0
2015-01-02 12:45:00,23.58,23.6,23.53,23.53,43100.0,21.0179,21.0358,20.9734,20.9734,43100.0
2015-01-02 12:50:00,23.53,23.6,23.52,23.57,27700.0,20.9734,21.0358,20.9645,21.009,27700.0
2015-01-02 12:55:00,23.57,23.61,23.56,23.58,34400.0,21.009,21.0447,21.0001,21.0179,34400.0
2015-01-02 13:00:00,23.59,23.65,23.57,23.64,74800.0,21.0268,21.0803,21.009,21.0714,74800.0
2015-01-02 13:05:00,23.64,23.68,23.62,23.68,82800.0,21.0714,21.1071,21.0536,21.1071,82800.0
2015-01-02 13:10:00,23.68,23.71,23.66,23.67,34400.0,21.1071,21.1338,21.0892,21.0982,34400.0
2015-01-02 13:15:00,23.67,23.72,23.67,23.69,50100.0,21.0982,21.1427,21.0982,21.116,50100.0
2015-01-02 13:20:00,23.69,23.71,23.67,23.69,43000.0,21.116,21.1338,21.0982,21.116,43000.0
2015-01-02 13:25:00,23.69,23.7,23.58,23.59,84300.0,21.116,21.1249,21.0179,21.0268,84300.0
2015-01-02 13:30:00,23.59,23.61,23.57,23.58,28600.0,21.0268,21.0447,21.009,21.0179,28600.0
2015-01-02 13:35:00,23.58,23.61,23.57,23.6,30300.0,21.0179,21.0447,21.009,21.0358,30300.0
2015-01-02 13:40:00,23.6,23.6,23.52,23.52,45100.0,21.0358,21.0358,20.9645,20.9645,45100.0
2015-01-02 13:45:00,23.52,23.54,23.49,23.5,176300.0,20.9645,20.9823,20.9377,20.9466,176300.0
2015-01-02 13:50:00,23.5,23.51,23.48,23.5,57700.0,20.9466,20.9555,20.9288,20.9466,57700.0
2015-01-02 13:55:00,23.49,23.5,23.44,23.46,86600.0,20.9377,20.9466,20.8931,20.911,86600.0
2015-01-02 14:00:00,23.45,23.48,23.44,23.47,53600.0,20.9021,20.9288,20.8931,20.9199,53600.0
2015-01-02 14:05:00,23.47,23.52,23.45,23.5,67300.0,20.9199,20.9645,20.9021,20.9466,67300.0
2015-01-02 14:10:00,23.51,23.54,23.5,23.51,42400.0,20.9555,20.9823,20.9466,20.9555,42400.0
2015-01-02 14:15:00,23.51,23.51,23.46,23.47,60900.0,20.9555,20.9555,20.911,20.9199,60900.0
2015-01-02 14:20:00,23.47,23.53,23.47,23.52,94500.0,20.9199,20.9734,20.9199,20.9645,94500.0
2015-01-02 14:25:00,23.52,23.54,23.49,23.49,65900.0,20.9645,20.9823,20.9377,20.9377,65900.0
2015-01-02 14:30:00,23.49,23.5,23.46,23.48,60200.0,20.9377,20.9466,20.911,20.9288,60200.0
2015-01-02 14:35:00,23.48,23.54,23.48,23.52,109200.0,20.9288,20.9823,20.9288,20.9645,109200.0
2015-01-02 14:40:00,23.52,23.57,23.52,23.56,37700.0,20.9645,21.009,20.9645,21.0001,37700.0
2015-01-02 14:45:00,23.56,23.59,23.54,23.56,53400.0,21.0001,21.0268,20.9823,21.0001,53400.0
2015-01-02 14:50:00,23.57,23.58,23.54,23.57,115900.0,21.009,21.0179,20.9823,21.009,115900.0
2015-01-02 14:55:00,23.57,23.57,23.53,23.56,380900.0,21.009,21.009,20.9734,21.0001,380900.0
2015-01-02 15:00:00,23.56,23.57,23.48,23.52,128300.0,21.0001,21.009,20.9288,20.9645,128300.0
2015-01-02 15:05:00,23.51,23.52,23.49,23.52,39100.0,20.9555,20.9645,20.9377,20.9645,39100.0
2015-01-02 15:10:00,23.52,23.52,23.46,23.48,67500.0,20.9645,20.9645,20.911,20.9288,67500.0
2015-01-02 15:15:00,23.47,23.51,23.47,23.49,98700.0,20.9199,20.9555,20.9199,20.9377,98700.0
2015-01-02 15:20:00,23.48,23.53,23.48,23.53,74800.0,20.9288,20.9734,20.9288,20.9734,74800.0
2015-01-02 15:25:00,23.53,23.55,23.51,23.53,58200.0,20.9734,20.9912,20.9555,20.9734,58200.0
2015-01-02 15:30:00,23.54,23.54,23.51,23.51,63100.0,20.9823,20.9823,20.9555,20.9555,63100.0
2015-01-02 15:35:00,23.51,23.55,23.49,23.52,94500.0,20.9555,20.9912,20.9377,20.9645,94500.0
2015-01-02 15:40:00,23.52,23.56,23.51,23.53,81200.0,20.9645,21.0001,20.9555,20.9734,81200.0
2015-01-02 15:45:00,23.53,23.61,23.53,23.6,146900.0,20.9734,21.0447,20.9734,21.0358,146900.0
2015-01-02 15:50:00,23.61,23.62,23.58,23.6,162100.0,21.0447,21.0536,21.0179,21.0358,162100.0
2015-01-02 15:55:00,23.6,23.6,23.55,23.55,392900.0,21.0358,21.0358,20.9912,20.9912,392900.0
2015-01-05 09:30:00,23.08,23.08,22.75,22.75,816200.0,20.5723,20.5723,20.2781,20.2781,816200.0
2015-01-05 09:35:00,22.76,22.78,22.63,22.64,452900.0,20.287,20.3049,20.1712,20.1801,452900.0
2015-01-05 09:40:00,22.64,22.71,22.61,22.64,339700.0,20.1801,20.2425,20.1533,20.1801,339700.0
2015-01-05 09:45:00,22.64,22.73,22.61,22.69,280500.0,20.1801,20.2603,20.1533,20.2246,280500.0
2015-01-05 09:50:00,22.69,22.71,22.62,22.64,255100.0,20.2246,20.2425,20.1622,20.1801,255100.0
2015-01-05 09:55:00,22.63,22.65,22.6,22.61,226400.0,20.1712,20.189,20.1444,20.1533,226400.0
2015-01-05 10:00:00,22.61,22.63,22.42,22.52,713300.0,20.1533,20.1712,19.984,20.0731,713300.0
2015-01-05 10:05:00,22.51,22.54,22.44,22.53,417300.0,20.0642,20.0909,20.0018,20.082,417300.0
2015-01-05 10:10:00,22.53,22.54,22.41,22.46,302300.0,20.082,20.0909,19.9751,20.0196,302300.0
2015-01-05 10:15:00,22.46,22.47,22.29,22.3,421900.0,20.0196,20.0285,19.8681,19.877,421900.0
2015-01-05 10:20:00,22.3,22.35,22.26,22.32,557300.0,19.877,19.9216,19.8414,19.8948,557300.0
2015-01-05 10:25:00,22.33,22.39,22.32,22.36,264000.0,19.9038,19.9572,19.8948,19.9305,264000.0
2015-01-05 10:30:00,22.36,22.36,22.31,22.35,192700.0,19.9305,19.9305,19.8859,19.9216,192700.0
2015-01-05 10:35:00,22.35,22.35,22.22,22.22,427400.0,19.9216,19.9216,19.8057,19.8057,427400.0
2015-01-05 10:40:00,22.23,22.36,22.22,22.36,431400.0,19.8146,19.9305,19.8057,19.9305,431400.0
2015-01-05 10:45:00,22.36,22.38,22.32,22.37,229500.0,19.9305,19.9483,19.8948,19.9394,229500.0
2015-01-05 10:50:00,22.38,22.41,22.34,22.36,209200.0,19.9483,19.9751,19.9127,19.9305,209200.0
2015-01-05 10:55:00,22.36,22.36,22.3,22.33,372900.0,19.9305,19.9305,19.877,19.9038,372900.0
2015-01-05 11:00:00,22.33,22.34,22.28,22.31,286500.0,19.9038,19.9127,19.8592,19.8859,286500.0
2015-01-05 11:05:00,22.31,22.34,22.29,22.33,143200.0,19.8859,19.9127,19.8681,19.9038,143200.0
2015-01-05 11:10:00,22.32,22.34,22.25,22.27,228000.0,19.8948,19.9127,19.8324,19.8503,228000.0
2015-01-05 11:15:00,22.27,22.27,22.2,22.22,295800.0,19.8503,19.8503,19.7879,19.8057,295800.0
2015-01-05 11:20:00,22.22,22.25,22.21,22.25,137900.0,19.8057,19.8324,19.7968,19.8324,137900.0
2015-01-05 11:25:00,22.24,22.26,22.18,22.18,203300.0,19.8235,19.8414,19.7701,19.7701,203300.0
2015-01-05 11:30:00,22.18,22.19,22.09,22.14,378200.0,19.7701,19.779,19.6898,19.7344,378200.0
2015-01-05 11:35:00,22.14,22.14,22.09,22.11,210300.0,19.7344,19.7344,19.6898,19.7077,210300.0
2015-01-05 11:40:00,22.11,22.16,22.09,22.15,204700.0,19.7077,19.7522,19.6898,19.7433,204700.0
2015-01-05 11:45:00,22.15,22.17,22.11,22.13,150700.0,19.7433,19.7611,19.7077,19.7255,150700.0
2015-01-05 11:50:00,22.13,22.14,22.07,22.09,188600.0,19.7255,19.7344,19.672,19.6898,188600.0
2015-01-05 11:55:00,22.09,22.1,22.0,22.02,686600.0,19.6898,19.6987,19.6096,19.6274,686600.0
2015-01-05 12:00:00,22.02,22.16,22.02,22.15,111800.0,19.6274,19.7522,19.6274,19.7433,111800.0
2015-01-05 12:05:00,22.15,22.2,22.14,22.17,181700.0,19.7433,19.7879,19.7344,19.7611,181700.0
2015-01-05 12:10:00,22.17,22.22,22.14,22.2,170200.0,19.7611,19.8057,19.7344,19.7879,170200.0
2015-01-05 12:15:00,22.19,22.22,22.16,22.21,92400.0,19.779,19.8057,19.7522,19.7968,92400.0
2015-01-05 12:20:00,22.21,22.24,22.18,22.21,111100.0,19.7968,19.8235,19.7701,19.7968,111100.0
2015-01-05 12:25:00,22.21,22.24,22.2,22.21,82000.0,19.7968,19.8235,19.7879,19.7968,82000.0
2015-01-05 12:30:00,22.2,22.24,22.17,22.22,142600.0,19.7879,19.8235,19.7611,19.8057,142600.0
2015-01-05 12:35:00,22.21,22.27,22.18,22.27,88800.0,19.7968,19.8503,19.7701,19.8503,88800.0
2015-01-05 12:40:00,22.26,22.35,22.23,22.32,170100.0,19.8414,19.9216,19.8146,19.8948,170100.0
2015-01-05 12:45:00,22.34,22.36,22.3,22.34,126400.0,19.9127,19.9305,19.877,19.9127,126400.0
2015-01-05 12:50:00,22.34,22.38,22.28,22.32,161700.0,19.9127,19.9483,19.8592,19.8948,161700.0
2015-01-05 12:55:00,22.32,22.34,22.25,22.29,133600.0,19.8948,19.9127,19.8324,19.8681,133600.0
2015-01-05 13:00:00,22.29,22.3,22.24,22.25,102100.0,19.8681,19.877,19.8235,19.8324,102100.0
2015-01-05 13:05:00,22.25,22.26,22.22,22.23,201700.0,19.8324,19.8414,19.8057,19.8146,201700.0
2015-01-05 13:10:00,22.23,22.24,22.17,22.19,258500.0,19.8146,19.8235,19.7611,19.779,258500.0
2015-01-05 13:15:00,22.19,22.2,22.13,22.17,214200.0,19.779,19.7879,19.7255,19.7611,214200.0
2015-01-05 13:20:00,22.17,22.18,22.1,22.14,242900.0,19.7611,19.7701,19.6987,19.7344,242900.0
2015-01-05 13:25:00,22.13,22.14,22.09,22.1,209700.0,19.7255,19.7344,19.6898,19.6987,209700.0
2015-01-05 13:30:00,22.1,22.12,22.05,22.09,232500.0,19.6987,19.7166,19.6542,19.6898,232500.0
2015-01-05 13:35:00,22.09,22.15,22.08,22.13,192100.0,19.6898,19.7433,19.6809,19.7255,192100.0
2015-01-05 13:40:00,22.12,22.14,22.01,22.04,352500.0,19.7166,19.7344,19.6185,19.6453,352500.0
2015-01-05 13:45:00,22.04,22.06,22.01,22.03,205500.0,19.6453,19.6631,19.6185,19.6363,205500.0
2015-01-05 13:50:00,22.03,22.04,21.95,21.97,516000.0,19.6363,19.6453,19.565,19.5829,516000.0
2015-01-05 13:55:00,21.98,22.02,21.96,22.0,204900.0,19.5918,19.6274,19.574,19.6096,204900.0
2015-01-05 14:00:00,22.0,22.0,21.96,22.0,148700.0,19.6096,19.6096,19.574,19.6096,148700.0
2015-01-05 14:05:00,22.0,22.04,21.99,22.02,131000.0,19.6096,19.6453,19.6007,19.6274,131000.0
2015-01-05 14:10:00,22.02,22.04,21.99,22.01,122200.0,19.6274,19.6453,19.6007,19.6185,122200.0
2015-01-05 14:15:00,22.01,22.04,21.97,21.99,185100.0,19.6185,19.6453,19.5829,19.6007,185100.0
2015-01-05 14:20:00,21.98,22.04,21.98,22.02,123700.0,19.5918,19.6453,19.5918,19.6274,123700.0
2015-01-05 14:25:00,22.02,22.04,21.98,22.0,251800.0,19.6274,19.6453,19.5918,19.6096,251800.0
2015-01-05 14:30:00,22.0,22.04,21.99,22.01,145500.0,19.6096,19.6453,19.6007,19.6185,145500.0
2015-01-05 14:35:00,22.01,22.03,21.99,22.01,267400.0,19.6185,19.6363,19.6007,19.6185,267400.0
2015-01-05 14:40:00,22.01,22.04,21.99,22.0,154500.0,19.6185,19.6453,19.6007,19.6096,154500.0
2015-01-05 14:45:00,22.0,22.03,21.99,22.01,199300.0,19.6096,19.6363,19.6007,19.6185,199300.0
2015-01-05 14:50:00,22.01,22.02,21.98,22.02,280400.0,19.6185,19.6274,19.5918,19.6274,280400.0
2015-01-05 14:55:00,22.02,22.04,22.01,22.04,184800.0,19.6274,19.6453,19.6185,19.6453,184800.0
2015-01-05 15:00:00,22.04,22.09,22.02,22.09,193300.0,19.6453,19.6898,19.6274,19.6898,193300.0
2015-01-05 15:05:00,22.09,22.14,22.08,22.1,203100.0,19.6898,19.7344,19.6809,19.6987,203100.0
2015-01-05 15:10:00,22.1,22.13,22.09,22.11,152900.0,19.6987,19.7255,19.6898,19.7077,152900.0
2015-01-05 15:15:00,22.11,22.12,22.04,22.06,291000.0,19.7077,19.7166,19.6453,19.6631,291000.0
2015-01-05 15:20:00,22.06,22.08,22.03,22.07,245500.0,19.6631,19.6809,19.6363,19.672,245500.0
2015-01-05 15:25:00,22.07,22.11,22.07,22.1,155600.0,19.672,19.7077,19.672,19.6987,155600.0
2015-01-05 15:30:00,22.11,22.11,22.08,22.1,192700.0,19.7077,19.7077,19.6809,19.6987,192700.0
2015-01-05 15:35:00,22.1,22.11,22.06,22.06,370200.0,19.6987,19.7077,19.6631,19.6631,370200.0
2015-01-05 15:40:00,22.06,22.09,21.98,21.98,447000.0,19.6631,19.6898,19.5918,19.5918,447000.0
2015-01-05 15:45:00,21.99,22.02,21.96,22.01,873700.0,19.6007,19.6274,19.574,19.6185,873700.0
2015-01-05 15:50:00,22.02,22.14,22.01,22.12,677600.0,19.6274,19.7344,19.6185,19.7166,677600.0
2015-01-05 15:55:00,22.13,22.17,22.12,22.14,912400.0,19.7255,19.7611,19.7166,19.7344,912400.0
2015-01-06 09:30:00,22.2,22.24,22.11,22.19,394300.0,19.7879,19.8235,19.7077,19.779,394300.0
2015-01-06 09:35:00,22.19,22.37,22.18,22.34,287000.0,19.779,19.9394,19.7701,19.9127,287000.0
2015-01-06 09:40:00,22.32,22.35,22.24,22.35,194000.0,19.8948,19.9216,19.8235,19.9216,194000.0
2015-01-06 09:45:00,22.35,22.49,22.34,22.44,206100.0,19.9216,20.0464,19.9127,20.0018,206100.0
2015-01-06 09:50:00,22.44,22.49,22.4,22.48,135500.0,20.0018,20.0464,19.9661,20.0375,135500.0
2015-01-06 09:55:00,22.46,22.53,22.44,22.45,226900.0,20.0196,20.082,20.0018,20.0107,226900.0
2015-01-06 10:00:00,22.46,22.57,22.43,22.49,194900.0,20.0196,20.1177,19.9929,20.0464,194900.0
2015-01-06 10:05:00,22.49,22.55,22.47,22.52,275100.0,20.0464,20.0998,20.0285,20.0731,275100.0
2015-01-06 10:10:00,22.52,22.63,22.51,22.61,263100.0,20.0731,20.1712,20.0642,20.1533,263100.0
2015-01-06 10:15:00,22.61,22.62,22.58,22.6,121000.0,20.1533,20.1622,20.1266,20.1444,121000.0
2015-01-06 10:20:00,22.59,22.62,22.51,22.54,156100.0,20.1355,20.1622,20.0642,20.0909,156100.0
2015-01-06 10:25:00,22.54,22.58,22.5,22.57,122100.0,20.0909,20.1266,20.0553,20.1177,122100.0
2015-01-06 10:30:00,22.57,22.58,22.49,22.5,127100.0,20.1177,20.1266,20.0464,20.0553,127100.0
2015-01-06 10:35:00,22.5,22.57,22.49,22.56,141500.0,20.0553,20.1177,20.0464,20.1088,141500.0
2015-01-06 10:40:00,22.56,22.58,22.51,22.54,161000.0,20.1088,20.1266,20.0642,20.0909,161000.0
2015-01-06 10:45:00,22.54,22.65,22.53,22.58,227900.0,20.0909,20.189,20.082,20.1266,227900.0
2015-01-06 10:50:00,22.57,22.65,22.55,22.63,135100.0,20.1177,20.189,20.0998,20.1712,135100.0
2015-01-06 10:55:00,22.63,22.65,22.51,22.52,285400.0,20.1712,20.189,20.0642,20.0731,285400.0
2015-01-06 11:00:00,22.52,22.53,22.46,22.5,182300.0,20.0731,20.082,20.0196,20.0553,182300.0
2015-01-06 11:05:00,22.5,22.51,22.47,22.51,126000.0,20.0553,20.0642,20.0285,20.0642,126000.0
2015-01-06 11:10:00,22.51,22.51,22.44,22.45,126500.0,20.0642,20.0642,20.0018,20.0107,126500.0
2015-01-06 11:15:00,22.45,22.47,22.4,22.45,161800.0,20.0107,20.0285,19.9661,20.0107,161800.0
2015-01-06 11:20:00,22.44,22.45,22.39,22.41,121400.0,20.0018,20.0107,19.9572,19.9751,121400.0
2015-01-06 11:25:00,22.42,22.46,22.4,22.45,161500.0,19.984,20.0196,19.9661,20.0107,161500.0
2015-01-06 11:30:00,22.45,22.45,22.39,22.42,165000.0,20.0107,20.0107,19.9572,19.984,165000.0
2015-01-06 11:35:00,22.42,22.43,22.37,22.39,159000.0,19.984,19.9929,19.9394,19.9572,159000.0
2015-01-06 11:40:00,22.4,22.46,22.38,22.44,149100.0,19.9661,20.0196,19.9483,20.0018,149100.0
2015-01-06 11:45:00,22.44,22.46,22.42,22.44,201800.0,20.0018,20.0196,19.984,20.0018,201800.0
2015-01-06 11:50:00,22.45,22.46,22.38,22.38,126500.0,20.0107,20.0196,19.9483,19.9483,126500.0
2015-01-06 11:55:00,22.39,22.41,22.32,22.32,165600.0,19.9572,19.9751,19.8948,19.8948,165600.0
2015-01-06 12:00:00,22.32,22.32,22.27,22.3,197500.0,19.8948,19.8948,19.8503,19.877,197500.0
2015-01-06 12:05:00,22.3,22.33,22.27,22.32,315300.0,19.877,19.9038,19.8503,19.8948,315300.0
2015-01-06 12:10:00,22.33,22.36,22.3,22.33,108300.0,19.9038,19.9305,19.877,19.9038,108300.0
2015-01-06 12:15:00,22.33,22.38,22.32,22.35,115600.0,19.9038,19.9483,19.8948,19.9216,115600.0
2015-01-06 12:20:00,22.35,22.38,22.31,22.34,102500.0,19.9216,19.9483,19.8859,19.9127,102500.0
2015-01-06 12:25:00,22.34,22.42,22.33,22.38,103600.0,19.9127,19.984,19.9038,19.9483,103600.0
2015-01-06 12:30:00,22.39,22.48,22.38,22.47,122300.0,19.9572,20.0375,19.9483,20.0285,122300.0
2015-01-06 12:35:00,22.47,22.55,22.44,22.53,349400.0,20.0285,20.0998,20.0018,20.082,349400.0
2015-01-06 12:40:00,22.52,22.57,22.5,22.51,153600.0,20.0731,20.1177,20.0553,20.0642,153600.0
2015-01-06 12:45:00,22.5,22.52,22.44,22.46,171000.0,20.0553,20.0731,20.0018,20.0196,171000.0
2015-01-06 12:50:00,22.46,22.49,22.43,22.46,152100.0,20.0196,20.0464,19.9929,20.0196,152100.0
2015-01-06 12:55:00,22.46,22.56,22.45,22.55,155700.0,20.0196,20.1088,20.0107,20.0998,155700.0
2015-01-06 13:00:00,22.56,22.58,22.53,22.54,177400.0,20.1088,20.1266,20.082,20.0909,177400.0
2015-01-06 13:05:00,22.54,22.55,22.5,22.53,229300.0,20.0909,20.0998,20.0553,20.082,229300.0
2015-01-06 13:10:00,22.52,22.53,22.48,22.51,135600.0,20.0731,20.082,20.0375,20.0642,135600.0
2015-01-06 13:15:00,22.51,22.51,22.47,22.47,148300.0,20.0642,20.0642,20.0285,20.0285,148300.0
2015-01-06 13:20:00,22.47,22.52,22.46,22.48,83100.0,20.0285,20.0731,20.0196,20.0375,83100.0
2015-01-06 13:25:00,22.48,22.54,22.44,22.53,161600.0,20.0375,20.0909,20.0018,20.082,161600.0
2015-01-06 13:30:00,22.53,22.56,22.5,22.51,136700.0,20.082,20.1088,20.0553,20.0642,136700.0
2015-01-06 13:35:00,22.51,22.56,22.5,22.54,97400.0,20.0642,20.1088,20.0553,20.0909,97400.0
2015-01-06 13:40:00,22.54,22.56,22.51,22.52,95500.0,20.0909,20.1088,20.0642,20.0731,95500.0
2015-01-06 13:45:00,22.52,22.58,22.51,22.56,61000.0,20.0731,20.1266,20.0642,20.1088,61000.0
2015-01-06 13:50:00,22.56,22.58,22.52,22.58,115000.0,20.1088,20.1266,20.0731,20.1266,115000.0
2015-01-06 13:55:00,22.58,22.64,22.55,22.63,106200.0,20.1266,20.1801,20.0998,20.1712,106200.0
2015-01-06 14:00:00,22.63,22.69,22.61,22.66,117800.0,20.1712,20.2246,20.1533,20.1979,117800.0
2015-01-06 14:05:00,22.65,22.66,22.62,22.64,83000.0,20.189,20.1979,20.1622,20.1801,83000.0
2015-01-06 14:10:00,22.64,22.64,22.59,22.6,113600.0,20.1801,20.1801,20.1355,20.1444,113600.0
2015-01-06 14:15:00,22.6,22.68,22.59,22.65,118800.0,20.1444,20.2157,20.1355,20.189,118800.0
2015-01-06 14:20:00,22.66,22.72,22.65,22.69,121200.0,20.1979,20.2514,20.189,20.2246,121200.0
2015-01-06 14:25:00,22.7,22.78,22.68,22.76,214900.0,20.2336,20.3049,20.2157,20.287,214900.0
2015-01-06 14:30:00,22.75,22.76,22.66,22.68,123800.0,20.2781,20.287,20.1979,20.2157,123800.0
2015-01-06 14:35:00,22.68,22.71,22.66,22.68,122600.0,20.2157,20.2425,20.1979,20.2157,122600.0
2015-01-06 14:40:00,22.68,22.75,22.65,22.74,142800.0,20.2157,20.2781,20.189,20.2692,142800.0
2015-01-06 14:45:00,22.74,22.79,22.74,22.77,137800.0,20.2692,20.3138,20.2692,20.2959,137800.0
2015-01-06 14:50:00,22.76,22.77,22.69,22.72,147500.0,20.287,20.2959,20.2246,20.2514,147500.0
2015-01-06 14:55:00,22.72,22.72,22.67,22.71,125900.0,20.2514,20.2514,20.2068,20.2425,125900.0
2015-01-06 15:00:00,22.7,22.73,22.69,22.71,102000.0,20.2336,20.2603,20.2246,20.2425,102000.0
2015-01-06 15:05:00,22.71,22.74,22.69,22.71,122300.0,20.2425,20.2692,20.2246,20.2425,122300.0
2015-01-06 15:10:00,22.71,22.71,22.64,22.64,163600.0,20.2425,20.2425,20.1801,20.1801,163600.0
2015-01-06 15:15:00,22.64,22.7,22.62,22.7,214800.0,20.1801,20.2336,20.1622,20.2336,214800.0
2015-01-06 15:20:00,22.7,22.78,22.67,22.68,229400.0,20.2336,20.3049,20.2068,20.2157,229400.0
2015-01-06 15:25:00,22.67,22.74,22.64,22.73,222900.0,20.2068,20.2692,20.1801,20.2603,222900.0
2015-01-06 15:30:00,22.73,22.76,22.7,22.71,269100.0,20.2603,20.287,20.2336,20.2425,269100.0
2015-01-06 15:35:00,22.71,22.72,22.64,22.64,289400.0,20.2425,20.2514,20.1801,20.1801,289400.0
2015-01-06 15:40:00,22.65,22.66,22.59,22.62,345100.0,20.189,20.1979,20.1355,20.1622,345100.0
2015-01-06 15:45:00,22.62,22.62,22.57,22.58,443600.0,20.1622,20.1622,20.1177,20.1266,443600.0
2015-01-06 15:50:00,22.58,22.58,22.54,22.55,596000.0,20.1266,20.1266,20.0909,20.0998,596000.0
2015-01-06 15:55:00,22.55,22.57,22.53,22.53,611600.0,20.0998,20.1177,20.082,20.082,611600.0
2015-01-07 09:30:00,22.78,22.8,22.55,22.64,464900.0,20.3049,20.3227,20.0998,20.1801,464900.0
2015-01-07 09:35:00,22.64,22.65,22.56,22.59,147000.0,20.1801,20.189,20.1088,20.1355,147000.0
2015-01-07 09:40:00,22.59,22.59,22.39,22.45,272400.0,20.1355,20.1355,19.9572,20.0107,272400.0
2015-01-07 09:45:00,22.44,22.58,22.42,22.57,152400.0,20.0018,20.1266,19.984,20.1177,152400.0
2015-01-07 09:50:00,22.58,22.63,22.54,22.61,161400.0,20.1266,20.1712,20.0909,20.1533,161400.0
2015-01-07 09:55:00,22.61,22.63,22.57,22.59,102100.0,20.1533,20.1712,20.1177,20.1355,102100.0
2015-01-07 10:00:00,22.59,22.69,22.58,22.66,165800.0,20.1355,20.2246,20.1266,20.1979,165800.0
2015-01-07 10:05:00,22.66,22.68,22.62,22.64,186700.0,20.1979,20.2157,20.1622,20.1801,186700.0
2015-01-07 10:10:00,22.64,22.65,22.6,22.61,109800.0,20.1801,20.189,20.1444,20.1533,109800.0
2015-01-07 10:15:00,22.6,22.63,22.57,22.58,241600.0,20.1444,20.1712,20.1177,20.1266,241600.0
2015-01-07 10:20:00,22.59,22.59,22.48,22.54,266400.0,20.1355,20.1355,20.0375,20.0909,266400.0
2015-01-07 10:25:00,22.54,22.54,22.49,22.5,147300.0,20.0909,20.0909,20.0464,20.0553,147300.0
2015-01-07 10:30:00,22.49,22.5,22.42,22.5,260600.0,20.0464,20.0553,19.984,20.0553,260600.0
2015-01-07 10:35:00,22.5,22.51,22.47,22.49,176500.0,20.0553,20.0642,20.0285,20.0464,176500.0
2015-01-07 10:40:00,22.48,22.49,22.44,22.45,113900.0,20.0375,20.0464,20.0018,20.0107,113900.0
2015-01-07 10:45:00,22.45,22.5,22.44,22.5,132400.0,20.0107,20.0553,20.0018,20.0553,132400.0
2015-01-07 10:50:00,22.49,22.58,22.47,22.57,90100.0,20.0464,20.1266,20.0285,20.1177,90100.0
2015-01-07 10:55:00,22.57,22.58,22.52,22.57,139600.0,20.1177,20.1266,20.0731,20.1177,139600.0
2015-01-07 11:00:00,22.57,22.59,22.53,22.57,67400.0,20.1177,20.1355,20.082,20.1177,67400.0
2015-01-07 11:05:00,22.57,22.61,22.55,22.58,147700.0,20.1177,20.1533,20.0998,20.1266,147700.0
2015-01-07 11:10:00,22.58,22.6,22.5,22.5,88600.0,20.1266,20.1444,20.0553,20.0553,88600.0
2015-01-07 11:15:00,22.51,22.55,22.49,22.52,223500.0,20.0642,20.0998,20.0464,20.0731,223500.0
2015-01-07 11:20:00,22.53,22.58,22.52,22.56,77400.0,20.082,20.1266,20.0731,20.1088,77400.0
2015-01-07 11:25:00,22.57,22.6,22.52,22.53,93400.0,20.1177,20.1444,20.0731,20.082,93400.0
2015-01-07 11:30:00,22.53,22.55,22.51,22.55,86300.0,20.082,20.0998,20.0642,20.0998,86300.0
2015-01-07 11:35:00,22.54,22.58,22.54,22.57,76100.0,20.0909,20.1266,20.0909,20.1177,76100.0
2015-01-07 11:40:00,22.57,22.6,22.55,22.58,41600.0,20.1177,20.1444,20.0998,20.1266,41600.0
2015-01-07 11:45:00,22.58,22.6,22.55,22.58,57800.0,20.1266,20.1444,20.0998,20.1266,57800.0
2015-01-07 11:50:00,22.58,22.61,22.54,22.6,93300.0,20.1266,20.1533,20.0909,20.1444,93300.0
2015-01-07 11:55:00,22.6,22.64,22.58,22.59,86600.0,20.1444,20.1801,20.1266,20.1355,86600.0
2015-01-07 12:00:00,22.59,22.67,22.59,22.66,157600.0,20.1355,20.2068,20.1355,20.1979,157600.0
2015-01-07 12:05:00,22.66,22.75,22.63,22.7,151100.0,20.1979,20.2781,20.1712,20.2336,151100.0
2015-01-07 12:10:00,22.7,22.71,22.63,22.64,59600.0,20.2336,20.2425,20.1712,20.1801,59600.0
2015-01-07 12:15:00,22.64,22.7,22.62,22.68,51400.0,20.1801,20.2336,20.1622,20.2157,51400.0
2015-01-07 12:20:00,22.67,22.71,22.66,22.69,40200.0,20.2068,20.2425,20.1979,20.2246,40200.0
2015-01-07 12:25:00,22.68,22.71,22.65,22.68,64100.0,20.2157,20.2425,20.189,20.2157,64100.0
2015-01-07 12:30:00,22.68,22.69,22.6,22.64,61500.0,20.2157,20.2246,20.1444,20.1801,61500.0
2015-01-07 12:35:00,22.64,22.65,22.58,22.64,111800.0,20.1801,20.189,20.1266,20.1801,111800.0
2015-01-07 12:40:00,22.65,22.66,22.63,22.65,27400.0,20.189,20.1979,20.1712,20.189,27400.0
2015-01-07 12:45:00,22.64,22.66,22.6,22.65,75600.0,20.1801,20.1979,20.1444,20.189,75600.0
2015-01-07 12:50:00,22.66,22.68,22.64,22.66,48200.0,20.1979,20.2157,20.1801,20.1979,48200.0
2015-01-07 12:55:00,22.66,22.73,22.65,22.73,72200.0,20.1979,20.2603,20.189,20.2603,72200.0
2015-01-07 13:00:00,22.72,22.73,22.67,22.71,90200.0,20.2514,20.2603,20.2068,20.2425,90200.0
2015-01-07 13:05:00,22.71,22.72,22.63,22.63,94500.0,20.2425,20.2514,20.1712,20.1712,94500.0
2015-01-07 13:10:00,22.63,22.67,22.61,22.61,74600.0,20.1712,20.2068,20.1533,20.1533,74600.0
2015-01-07 13:15:00,22.62,22.63,22.61,22.63,40600.0,20.1622,20.1712,20.1533,20.1712,40600.0
2015-01-07 13:20:00,22.63,22.63,22.55,22.57,79100.0,20.1712,20.1712,20.0998,20.1177,79100.0
2015-01-07 13:25:00,22.57,22.62,22.56,22.6,83400.0,20.1177,20.1622,20.1088,20.1444,83400.0
2015-01-07 13:30:00,22.6,22.63,22.58,22.6,75800.0,20.1444,20.1712,20.1266,20.1444,75800.0
2015-01-07 13:35:00,22.6,22.62,22.57,22.58,76700.0,20.1444,20.1622,20.1177,20.1266,76700.0
2015-01-07 13:40:00,22.59,22.64,22.57,22.63,58300.0,20.1355,20.1801,20.1177,20.1712,58300.0
2015-01-07 13:45:00,22.62,22.67,22.6,22.67,119100.0,20.1622,20.2068,20.1444,20.2068,119100.0
2015-01-07 13:50:00,22.67,22.67,22.62,22.66,76800.0,20.2068,20.2068,20.1622,20.1979,76800.0
2015-01-07 13:55:00,22.65,22.66,22.61,22.62,55300.0,20.189,20.1979,20.1533,20.1622,55300.0
2015-01-07 14:00:00,22.63,22.7,22.62,22.66,129500.0,20.1712,20.2336,20.1622,20.1979,129500.0
2015-01-07 14:05:00,22.66,22.76,22.62,22.76,133100.0,20.1979,20.287,20.1622,20.287,133100.0
2015-01-07 14:10:00,22.76,22.79,22.73,22.75,121300.0,20.287,20.3138,20.2603,20.2781,121300.0
2015-01-07 14:15:00,22.75,22.79,22.75,22.78,156800.0,20.2781,20.3138,20.2781,20.3049,156800.0
2015-01-07 14:20:00,22.78,22.81,22.73,22.79,148900.0,20.3049,20.3316,20.2603,20.3138,148900.0
2015-01-07 14:25:00,22.79,22.8,22.76,22.79,57900.0,20.3138,20.3227,20.287,20.3138,57900.0
2015-01-07 14:30:00,22.78,22.82,22.77,22.8,115700.0,20.3049,20.3405,20.2959,20.3227,115700.0
2015-01-07 14:35:00,22.8,22.84,22.77,22.84,108400.0,20.3227,20.3583,20.2959,20.3583,108400.0
2015-01-07 14:40:00,22.84,22.89,22.83,22.87,83200.0,20.3583,20.4029,20.3494,20.3851,83200.0
2015-01-07 14:45:00,22.87,22.9,22.83,22.9,115700.0,20.3851,20.4118,20.3494,20.4118,115700.0
2015-01-07 14:50:00,22.9,22.9,22.83,22.84,112800.0,20.4118,20.4118,20.3494,20.3583,112800.0
2015-01-07 14:55:00,22.84,22.88,22.83,22.86,103900.0,20.3583,20.394,20.3494,20.3762,103900.0
2015-01-07 15:00:00,22.86,22.87,22.81,22.82,88300.0,20.3762,20.3851,20.3316,20.3405,88300.0
2015-01-07 15:05:00,22.82,22.86,22.82,22.86,107600.0,20.3405,20.3762,20.3405,20.3762,107600.0
2015-01-07 15:10:00,22.86,22.86,22.84,22.85,128600.0,20.3762,20.3762,20.3583,20.3673,128600.0
2015-01-07 15:15:00,22.84,22.88,22.81,22.86,190200.0,20.3583,20.394,20.3316,20.3762,190200.0
2015-01-07 15:20:00,22.86,22.87,22.81,22.81,95300.0,20.3762,20.3851,20.3316,20.3316,95300.0
2015-01-07 15:25:00,22.82,22.85,22.79,22.84,191800.0,20.3405,20.3673,20.3138,20.3583,191800.0
2015-01-07 15:30:00,22.84,22.85,22.8,22.81,216000.0,20.3583,20.3673,20.3227,20.3316,216000.0
2015-01-07 15:35:00,22.81,22.82,22.78,22.79,183600.0,20.3316,20.3405,20.3049,20.3138,183600.0
2015-01-07 15:40:00,22.79,22.85,22.79,22.85,173600.0,20.3138,20.3673,20.3138,20.3673,173600.0
2015-01-07 15:45:00,22.85,22.88,22.83,22.87,298000.0,20.3673,20.394,20.3494,20.3851,298000.0
2015-01-07 15:50:00,22.88,22.88,22.83,22.85,233200.0,20.394,20.394,20.3494,20.3673,233200.0
2015-01-07 15:55:00,22.85,22.86,22.82,22.84,513300.0,20.3673,20.3762,20.3405,20.3583,513300.0
2015-01-08 09:30:00,23.05,23.07,22.86,22.89,367100.0,20.5455,20.5633,20.3762,20.4029,367100.0
2015-01-08 09:35:00,22.89,22.95,22.85,22.92,123900.0,20.4029,20.4564,20.3673,20.4296,123900.0
2015-01-08 09:40:00,22.92,23.02,22.86,22.93,210900.0,20.4296,20.5188,20.3762,20.4386,210900.0
2015-01-08 09:45:00,22.92,22.92,22.82,22.91,138600.0,20.4296,20.4296,20.3405,20.4207,138600.0
2015-01-08 09:50:00,22.91,23.02,22.91,23.02,109400.0,20.4207,20.5188,20.4207,20.5188,109400.0
2015-01-08 09:55:00,23.01,23.15,23.01,23.15,172800.0,20.5099,20.6347,20.5099,20.6347,172800.0
2015-01-08 10:00:00,23.14,23.27,23.14,23.2,210900.0,20.6257,20.7416,20.6257,20.6792,210900.0
2015-01-08 10:05:00,23.19,23.26,23.17,23.22,170300.0,20.6703,20.7327,20.6525,20.697,170300.0
2015-01-08 10:10:00,23.22,23.29,23.21,23.29,105300.0,20.697,20.7594,20.6881,20.7594,105300.0
2015-01-08 10:15:00,23.29,23.33,23.25,23.28,129700.0,20.7594,20.7951,20.7238,20.7505,129700.0
2015-01-08 10:20:00,23.29,23.3,23.17,23.17,180000.0,20.7594,20.7684,20.6525,20.6525,180000.0
2015-01-08 10:25:00,23.17,23.24,23.15,23.17,131300.0,20.6525,20.7149,20.6347,20.6525,131300.0
2015-01-08 10:30:00,23.17,23.26,23.17,23.25,103800.0,20.6525,20.7327,20.6525,20.7238,103800.0
2015-01-08 10:35:00,23.25,23.37,23.24,23.37,120900.0,20.7238,20.8308,20.7149,20.8308,120900.0
2015-01-08 10:40:00,23.37,23.41,23.32,23.35,158900.0,20.8308,20.8664,20.7862,20.8129,158900.0
2015-01-08 10:45:00,23.35,23.38,23.3,23.33,138500.0,20.8129,20.8397,20.7684,20.7951,138500.0
2015-01-08 10:50:00,23.32,23.33,23.27,23.29,108700.0,20.7862,20.7951,20.7416,20.7594,108700.0
2015-01-08 10:55:00,23.3,23.33,23.29,23.32,76500.0,20.7684,20.7951,20.7594,20.7862,76500.0
2015-01-08 11:00:00,23.33,23.37,23.32,23.36,188200.0,20.7951,20.8308,20.7862,20.8218,188200.0
2015-01-08 11:05:00,23.36,23.44,23.35,23.39,151800.0,20.8218,20.8931,20.8129,20.8486,151800.0
2015-01-08 11:10:00,23.39,23.4,23.34,23.38,96900.0,20.8486,20.8575,20.804,20.8397,96900.0
2015-01-08 11:15:00,23.38,23.4,23.33,23.35,131900.0,20.8397,20.8575,20.7951,20.8129,131900.0
2015-01-08 11:20:00,23.36,23.37,23.31,23.33,127100.0,20.8218,20.8308,20.7773,20.7951,127100.0
2015-01-08 11:25:00,23.32,23.37,23.31,23.37,91500.0,20.7862,20.8308,20.7773,20.8308,91500.0
2015-01-08 11:30:00,23.37,23.39,23.33,23.34,51000.0,20.8308,20.8486,20.7951,20.804,51000.0
2015-01-08 11:35:00,23.34,23.41,23.33,23.41,123500.0,20.804,20.8664,20.7951,20.8664,123500.0
2015-01-08 11:40:00,23.42,23.43,23.34,23.38,129700.0,20.8753,20.8842,20.804,20.8397,129700.0
2015-01-08 11:45:00,23.37,23.41,23.35,23.36,92000.0,20.8308,20.8664,20.8129,20.8218,92000.0
2015-01-08 11:50:00,23.36,23.39,23.33,23.34,78300.0,20.8218,20.8486,20.7951,20.804,78300.0
2015-01-08 11:55:00,23.34,23.39,23.33,23.39,49600.0,20.804,20.8486,20.7951,20.8486,49600.0
2015-01-08 12:00:00,23.39,23.44,23.37,23.42,60300.0,20.8486,20.8931,20.8308,20.8753,60300.0
2015-01-08 12:05:00,23.42,23.43,23.36,23.37,88100.0,20.8753,20.8842,20.8218,20.8308,88100.0
2015-01-08 12:10:00,23.37,23.38,23.32,23.34,48400.0,20.8308,20.8397,20.7862,20.804,48400.0
2015-01-08 12:15:00,23.34,23.35,23.3,23.32,72200.0,20.804,20.8129,20.7684,20.7862,72200.0
2015-01-08 12:20:00,23.32,23.35,23.3,23.33,80700.0,20.7862,20.8129,20.7684,20.7951,80700.0
2015-01-08 12:25:00,23.33,23.39,23.33,23.39,51600.0,20.7951,20.8486,20.7951,20.8486,51600.0
2015-01-08 12:30:00,23.39,23.41,23.34,23.36,48300.0,20.8486,20.8664,20.804,20.8218,48300.0
2015-01-08 12:35:00,23.36,23.39,23.33,23.34,77100.0,20.8218,20.8486,20.7951,20.804,77100.0
2015-01-08 12:40:00,23.35,23.38,23.34,23.38,66400.0,20.8129,20.8397,20.804,20.8397,66400.0
2015-01-08 12:45:00,23.39,23.42,23.37,23.38,97900.0,20.8486,20.8753,20.8308,20.8397,97900.0
2015-01-08 12:50:00,23.39,23.39,23.36,23.37,56300.0,20.8486,20.8486,20.8218,20.8308,56300.0
2015-01-08 12:55:00,23.36,23.39,23.35,23.39,53300.0,20.8218,20.8486,20.8129,20.8486,53300.0
2015-01-08 13:00:00,23.39,23.43,23.36,23.37,75000.0,20.8486,20.8842,20.8218,20.8308,75000.0
2015-01-08 13:05:00,23.37,23.39,23.35,23.38,88600.0,20.8308,20.8486,20.8129,20.8397,88600.0
2015-01-08 13:10:00,23.39,23.39,23.34,23.38,100100.0,20.8486,20.8486,20.804,20.8397,100100.0
2015-01-08 13:15:00,23.38,23.4,23.37,23.4,45900.0,20.8397,20.8575,20.8308,20.8575,45900.0
2015-01-08 13:20:00,23.4,23.43,23.37,23.42,82800.0,20.8575,20.8842,20.8308,20.8753,82800.0
2015-01-08 13:25:00,23.42,23.47,23.39,23.42,158000.0,20.8753,20.9199,20.8486,20.8753,158000.0
2015-01-08 13:30:00,23.42,23.44,23.4,23.42,54800.0,20.8753,20.8931,20.8575,20.8753,54800.0
2015-01-08 13:35:00,23.42,23.48,23.4,23.45,96800.0,20.8753,20.9288,20.8575,20.9021,96800.0
2015-01-08 13:40:00,23.46,23.5,23.44,23.48,93900.0,20.911,20.9466,20.8931,20.9288,93900.0
2015-01-08 13:45:00,23.49,23.49,23.41,23.42,69400.0,20.9377,20.9377,20.8664,20.8753,69400.0
2015-01-08 13:50:00,23.42,23.42,23.35,23.36,134100.0,20.8753,20.8753,20.8129,20.8218,134100.0
2015-01-08 13:55:00,23.36,23.36,23.3,23.34,134900.0,20.8218,20.8218,20.7684,20.804,134900.0
2015-01-08 14:00:00,23.35,23.36,23.32,23.34,91200.0,20.8129,20.8218,20.7862,20.804,91200.0
2015-01-08 14:05:00,23.34,23.36,23.33,23.35,64800.0,20.804,20.8218,20.7951,20.8129,64800.0
2015-01-08 14:10:00,23.35,23.36,23.29,23.3,175300.0,20.8129,20.8218,20.7594,20.7684,175300.0
2015-01-08 14:15:00,23.29,23.3,23.26,23.28,62600.0,20.7594,20.7684,20.7327,20.7505,62600.0
2015-01-08 14:20:00,23.28,23.33,23.27,23.27,80200.0,20.7505,20.7951,20.7416,20.7416,80200.0
2015-01-08 14:25:00,23.28,23.32,23.26,23.3,142700.0,20.7505,20.7862,20.7327,20.7684,142700.0
2015-01-08 14:30:00,23.31,23.34,23.29,23.31,107100.0,20.7773,20.804,20.7594,20.7773,107100.0
2015-01-08 14:35:00,23.3,23.38,23.3,23.38,79000.0,20.7684,20.8397,20.7684,20.8397,79000.0
2015-01-08 14:40:00,23.38,23.4,23.36,23.4,99900.0,20.8397,20.8575,20.8218,20.8575,99900.0
2015-01-08 14:45:00,23.4,23.44,23.33,23.34,107600.0,20.8575,20.8931,20.7951,20.804,107600.0
2015-01-08 14:50:00,23.34,23.36,23.3,23.31,63900.0,20.804,20.8218,20.7684,20.7773,63900.0
2015-01-08 14:55:00,23.32,23.33,23.3,23.31,57900.0,20.7862,20.7951,20.7684,20.7773,57900.0
2015-01-08 15:00:00,23.31,23.35,23.31,23.35,132100.0,20.7773,20.8129,20.7773,20.8129,132100.0
2015-01-08 15:05:00,23.34,23.36,23.32,23.32,94100.0,20.804,20.8218,20.7862,20.7862,94100.0
2015-01-08 15:10:00,23.32,23.37,23.31,23.35,148800.0,20.7862,20.8308,20.7773,20.8129,148800.0
2015-01-08 15:15:00,23.35,23.37,23.34,23.35,78200.0,20.8129,20.8308,20.804,20.8129,78200.0
2015-01-08 15:20:00,23.35,23.35,23.32,23.32,116600.0,20.8129,20.8129,20.7862,20.7862,116600.0
2015-01-08 15:25:00,23.33,23.36,23.31,23.33,98300.0,20.7951,20.8218,20.7773,20.7951,98300.0
2015-01-08 15:30:00,23.33,23.38,23.32,23.35,155100.0,20.7951,20.8397,20.7862,20.8129,155100.0
2015-01-08 15:35:00,23.35,23.37,23.33,23.34,125000.0,20.8129,20.8308,20.7951,20.804,125000.0
2015-01-08 15:40:00,23.35,23.36,23.31,23.34,149100.0,20.8129,20.8218,20.7773,20.804,149100.0
2015-01-08 15:45:00,23.33,23.34,23.29,23.3,254100.0,20.7951,20.804,20.7594,20.7684,254100.0
2015-01-08 15:50:00,23.31,23.37,23.31,23.35,307500.0,20.7773,20.8308,20.7773,20.8129,307500.0
2015-01-08 15:55:00,23.35,23.39,23.34,23.38,578600.0,20.8129,20.8486,20.804,20.8397,578600.0
2015-01-09 09:30:00,23.52,23.62,23.45,23.49,227100.0,20.9645,21.0536,20.9021,20.9377,227100.0
2015-01-09 09:35:00,23.48,23.5,23.44,23.47,192200.0,20.9288,20.9466,20.8931,20.9199,192200.0
2015-01-09 09:40:00,23.46,23.52,23.45,23.46,113600.0,20.911,20.9645,20.9021,20.911,113600.0
2015-01-09 09:45:00,23.46,23.49,23.31,23.34,195000.0,20.911,20.9377,20.7773,20.804,195000.0
2015-01-09 09:50:00,23.33,23.39,23.31,23.32,98800.0,20.7951,20.8486,20.7773,20.7862,98800.0
2015-01-09 09:55:00,23.32,23.33,23.23,23.26,112300.0,20.7862,20.7951,20.706,20.7327,112300.0
2015-01-09 10:00:00,23.25,23.27,23.17,23.22,130600.0,20.7238,20.7416,20.6525,20.697,130600.0
2015-01-09 10:05:00,23.23,23.27,23.16,23.26,141000.0,20.706,20.7416,20.6436,20.7327,141000.0
2015-01-09 10:10:00,23.25,23.31,23.24,23.29,122900.0,20.7238,20.7773,20.7149,20.7594,122900.0
2015-01-09 10:15:00,23.29,23.31,23.25,23.26,63900.0,20.7594,20.7773,20.7238,20.7327,63900.0
2015-01-09 10:20:00,23.26,23.31,23.25,23.28,35300.0,20.7327,20.7773,20.7238,20.7505,35300.0
2015-01-09 10:25:00,23.28,23.32,23.21,23.22,76100.0,20.7505,20.7862,20.6881,20.697,76100.0
2015-01-09 10:30:00,23.23,23.25,23.18,23.24,69200.0,20.706,20.7238,20.6614,20.7149,69200.0
2015-01-09 10:35:00,23.24,23.24,23.15,23.15,80200.0,20.7149,20.7149,20.6347,20.6347,80200.0
2015-01-09 10:40:00,23.16,23.16,23.1,23.14,99200.0,20.6436,20.6436,20.5901,20.6257,99200.0
2015-01-09 10:45:00,23.15,23.16,23.1,23.12,111700.0,20.6347,20.6436,20.5901,20.6079,111700.0
2015-01-09 10:50:00,23.12,23.14,23.07,23.14,326900.0,20.6079,20.6257,20.5633,20.6257,326900.0
2015-01-09 10:55:00,23.14,23.17,23.11,23.17,94400.0,20.6257,20.6525,20.599,20.6525,94400.0
2015-01-09 11:00:00,23.17,23.17,23.12,23.13,101800.0,20.6525,20.6525,20.6079,20.6168,101800.0
2015-01-09 11:05:00,23.13,23.16,23.13,23.15,69800.0,20.6168,20.6436,20.6168,20.6347,69800.0
2015-01-09 11:10:00,23.15,23.16,23.13,23.15,93900.0,20.6347,20.6436,20.6168,20.6347,93900.0
2015-01-09 11:15:00,23.14,23.17,23.11,23.16,93200.0,20.6257,20.6525,20.599,20.6436,93200.0
2015-01-09 11:20:00,23.16,23.22,23.15,23.21,108100.0,20.6436,20.697,20.6347,20.6881,108100.0
2015-01-09 11:25:00,23.22,23.24,23.17,23.21,134800.0,20.697,20.7149,20.6525,20.6881,134800.0
2015-01-09 11:30:00,23.21,23.32,23.21,23.32,145800.0,20.6881,20.7862,20.6881,20.7862,145800.0
2015-01-09 11:35:00,23.31,23.32,23.24,23.25,151100.0,20.7773,20.7862,20.7149,20.7238,151100.0
2015-01-09 11:40:00,23.25,23.26,23.21,23.24,72200.0,20.7238,20.7327,20.6881,20.7149,72200.0
2015-01-09 11:45:00,23.24,23.25,23.2,23.21,101200.0,20.7149,20.7238,20.6792,20.6881,101200.0
2015-01-09 11:50:00,23.21,23.25,23.21,23.25,99900.0,20.6881,20.7238,20.6881,20.7238,99900.0
2015-01-09 11:55:00,23.25,23.26,23.22,23.25,113200.0,20.7238,20.7327,20.697,20.7238,113200.0
2015-01-09 12:00:00,23.26,23.32,23.25,23.3,108300.0,20.7327,20.7862,20.7238,20.7684,108300.0
2015-01-09 12:05:00,23.3,23.34,23.29,23.33,89700.0,20.7684,20.804,20.7594,20.7951,89700.0
2015-01-09 12:10:00,23.33,23.34,23.3,23.34,101400.0,20.7951,20.804,20.7684,20.804,101400.0
2015-01-09 12:15:00,23.34,23.35,23.3,23.34,110800.0,20.804,20.8129,20.7684,20.804,110800.0
2015-01-09 12:20:00,23.34,23.34,23.28,23.29,83200.0,20.804,20.804,20.7505,20.7594,83200.0
2015-01-09 12:25:00,23.29,23.29,23.25,23.28,100000.0,20.7594,20.7594,20.7238,20.7505,100000.0
2015-01-09 12:30:00,23.28,23.28,23.25,23.26,99300.0,20.7505,20.7505,20.7238,20.7327,99300.0
2015-01-09 12:35:00,23.26,23.28,23.25,23.28,51300.0,20.7327,20.7505,20.7238,20.7505,51300.0
2015-01-09 12:40:00,23.28,23.3,23.27,23.29,95200.0,20.7505,20.7684,20.7416,20.7594,95200.0
2015-01-09 12:45:00,23.3,23.33,23.29,23.32,79800.0,20.7684,20.7951,20.7594,20.7862,79800.0
2015-01-09 12:50:00,23.31,23.35,23.31,23.34,64300.0,20.7773,20.8129,20.7773,20.804,64300.0
2015-01-09 12:55:00,23.33,23.34,23.25,23.25,84200.0,20.7951,20.804,20.7238,20.7238,84200.0
2015-01-09 13:00:00,23.26,23.27,23.24,23.25,146500.0,20.7327,20.7416,20.7149,20.7238,146500.0
2015-01-09 13:05:00,23.25,23.25,23.21,23.25,61000.0,20.7238,20.7238,20.6881,20.7238,61000.0
2015-01-09 13:10:00,23.24,23.26,23.2,23.23,66800.0,20.7149,20.7327,20.6792,20.706,66800.0
2015-01-09 13:15:00,23.24,23.26,23.18,23.2,68300.0,20.7149,20.7327,20.6614,20.6792,68300.0
2015-01-09 13:20:00,23.21,23.21,23.15,23.16,48700.0,20.6881,20.6881,20.6347,20.6436,48700.0
2015-01-09 13:25:00,23.16,23.18,23.13,23.17,75200.0,20.6436,20.6614,20.6168,20.6525,75200.0
2015-01-09 13:30:00,23.18,23.22,23.18,23.19,47000.0,20.6614,20.697,20.6614,20.6703,47000.0
2015-01-09 13:35:00,23.18,23.24,23.18,23.21,55700.0,20.6614,20.7149,20.6614,20.6881,55700.0
2015-01-09 13:40:00,23.21,23.24,23.18,23.19,74100.0,20.6881,20.7149,20.6614,20.6703,74100.0
2015-01-09 13:45:00,23.19,23.26,23.19,23.26,76100.0,20.6703,20.7327,20.6703,20.7327,76100.0
2015-01-09 13:50:00,23.26,23.29,23.23,23.27,60200.0,20.7327,20.7594,20.706,20.7416,60200.0
2015-01-09 13:55:00,23.27,23.28,23.24,23.25,69300.0,20.7416,20.7505,20.7149,20.7238,69300.0
2015-01-09 14:00:00,23.25,23.26,23.21,23.24,65100.0,20.7238,20.7327,20.6881,20.7149,65100.0
2015-01-09 14:05:00,23.24,23.25,23.21,23.23,52800.0,20.7149,20.7238,20.6881,20.706,52800.0
2015-01-09 14:10:00,23.24,23.29,23.23,23.28,60400.0,20.7149,20.7594,20.706,20.7505,60400.0
2015-01-09 14:15:00,23.28,23.29,23.26,23.28,67400.0,20.7505,20.7594,20.7327,20.7505,67400.0
2015-01-09 14:20:00,23.27,23.28,23.25,23.27,54900.0,20.7416,20.7505,20.7238,20.7416,54900.0
2015-01-09 14:25:00,23.27,23.28,23.25,23.28,63500.0,20.7416,20.7505,20.7238,20.7505,63500.0
2015-01-09 14:30:00,23.27,23.28,23.22,23.23,109900.0,20.7416,20.7505,20.697,20.706,109900.0
2015-01-09 14:35:00,23.24,23.29,23.23,23.29,58500.0,20.7149,20.7594,20.706,20.7594,58500.0
2015-01-09 14:40:00,23.29,23.31,23.28,23.3,114600.0,20.7594,20.7773,20.7505,20.7684,114600.0
2015-01-09 14:45:00,23.3,23.31,23.29,23.3,69900.0,20.7684,20.7773,20.7594,20.7684,69900.0
2015-01-09 14:50:00,23.3,23.33,23.28,23.32,79300.0,20.7684,20.7951,20.7505,20.7862,79300.0
2015-01-09 14:55:00,23.33,23.34,23.31,23.33,115700.0,20.7951,20.804,20.7773,20.7951,115700.0
2015-01-09 15:00:00,23.33,23.36,23.32,23.35,77200.0,20.7951,20.8218,20.7862,20.8129,77200.0
2015-01-09 15:05:00,23.36,23.39,23.35,23.37,94600.0,20.8218,20.8486,20.8129,20.8308,94600.0
2015-01-09 15:10:00,23.36,23.42,23.36,23.42,156400.0,20.8218,20.8753,20.8218,20.8753,156400.0
2015-01-09 15:15:00,23.42,23.42,23.4,23.4,55900.0,20.8753,20.8753,20.8575,20.8575,55900.0
2015-01-09 15:20:00,23.41,23.41,23.38,23.38,145400.0,20.8664,20.8664,20.8397,20.8397,145400.0
2015-01-09 15:25:00,23.39,23.41,23.35,23.36,117700.0,20.8486,20.8664,20.8129,20.8218,117700.0
2015-01-09 15:30:00,23.37,23.39,23.34,23.38,104300.0,20.8308,20.8486,20.804,20.8397,104300.0
2015-01-09 15:35:00,23.38,23.4,23.35,23.39,124200.0,20.8397,20.8575,20.8129,20.8486,124200.0
2015-01-09 15:40:00,23.39,23.44,23.38,23.42,106300.0,20.8486,20.8931,20.8397,20.8753,106300.0
2015-01-09 15:45:00,23.42,23.43,23.39,23.41,226100.0,20.8753,20.8842,20.8486,20.8664,226100.0
2015-01-09 15:50:00,23.41,23.44,23.38,23.39,361800.0,20.8664,20.8931,20.8397,20.8486,361800.0
2015-01-09 15:55:00,23.39,23.47,23.38,23.45,769100.0,20.8486,20.9199,20.8397,20.9021,769100.0
2015-01-12 09:30:00,23.02,23.05,22.72,22.79,757200.0,20.5188,20.5455,20.2514,20.3138,757200.0
2015-01-12 09:35:00,22.8,22.8,22.57,22.68,448200.0,20.3227,20.3227,20.1177,20.2157,448200.0
2015-01-12 09:40:00,22.69,22.69,22.52,22.61,334400.0,20.2246,20.2246,20.0731,20.1533,334400.0
2015-01-12 09:45:00,22.62,22.65,22.53,22.54,456300.0,20.1622,20.189,20.082,20.0909,456300.0
2015-01-12 09:50:00,22.54,22.64,22.52,22.62,292000.0,20.0909,20.1801,20.0731,20.1622,292000.0
2015-01-12 09:55:00,22.61,22.62,22.44,22.57,567400.0,20.1533,20.1622,20.0018,20.1177,567400.0
2015-01-12 10:00:00,22.58,22.58,22.47,22.51,280700.0,20.1266,20.1266,20.0285,20.0642,280700.0
2015-01-12 10:05:00,22.51,22.7,22.51,22.66,231700.0,20.0642,20.2336,20.0642,20.1979,231700.0
2015-01-12 10:10:00,22.66,22.68,22.52,22.57,402600.0,20.1979,20.2157,20.0731,20.1177,402600.0
2015-01-12 10:15:00,22.57,22.66,22.56,22.66,173200.0,20.1177,20.1979,20.1088,20.1979,173200.0
2015-01-12 10:20:00,22.66,22.67,22.63,22.66,136400.0,20.1979,20.2068,20.1712,20.1979,136400.0
2015-01-12 10:25:00,22.66,22.71,22.66,22.68,206600.0,20.1979,20.2425,20.1979,20.2157,206600.0
2015-01-12 10:30:00,22.69,22.69,22.63,22.66,115200.0,20.2246,20.2246,20.1712,20.1979,115200.0
2015-01-12 10:35:00,22.67,22.7,22.66,22.7,70100.0,20.2068,20.2336,20.1979,20.2336,70100.0
2015-01-12 10:40:00,22.7,22.71,22.66,22.66,117100.0,20.2336,20.2425,20.1979,20.1979,117100.0
2015-01-12 10:45:00,22.66,22.68,22.57,22.57,110200.0,20.1979,20.2157,20.1177,20.1177,110200.0
2015-01-12 10:50:00,22.56,22.64,22.55,22.6,172000.0,20.1088,20.1801,20.0998,20.1444,172000.0
2015-01-12 10:55:00,22.6,22.68,22.6,22.66,54600.0,20.1444,20.2157,20.1444,20.1979,54600.0
2015-01-12 11:00:00,22.67,22.7,22.62,22.63,131900.0,20.2068,20.2336,20.1622,20.1712,131900.0
2015-01-12 11:05:00,22.63,22.65,22.61,22.63,103900.0,20.1712,20.189,20.1533,20.1712,103900.0
2015-01-12 11:10:00,22.64,22.65,22.6,22.6,82900.0,20.1801,20.189,20.1444,20.1444,82900.0
2015-01-12 11:15:00,22.6,22.64,22.59,22.63,83600.0,20.1444,20.1801,20.1355,20.1712,83600.0
2015-01-12 11:20:00,22.63,22.63,22.58,22.58,182800.0,20.1712,20.1712,20.1266,20.1266,182800.0
2015-01-12 11:25:00,22.59,22.6,22.54,22.55,201600.0,20.1355,20.1444,20.0909,20.0998,201600.0
2015-01-12 11:30:00,22.54,22.61,22.53,22.6,409000.0,20.0909,20.1533,20.082,20.1444,409000.0
2015-01-12 11:35:00,22.6,22.67,22.58,22.67,136300.0,20.1444,20.2068,20.1266,20.2068,136300.0
2015-01-12 11:40:00,22.67,22.72,22.67,22.7,115400.0,20.2068,20.2514,20.2068,20.2336,115400.0
2015-01-12 11:45:00,22.7,22.7,22.61,22.63,127200.0,20.2336,20.2336,20.1533,20.1712,127200.0
2015-01-12 11:50:00,22.63,22.7,22.62,22.67,118700.0,20.1712,20.2336,20.1622,20.2068,118700.0
2015-01-12 11:55:00,22.68,22.73,22.65,22.7,67900.0,20.2157,20.2603,20.189,20.2336,67900.0
2015-01-12 12:00:00,22.71,22.75,22.68,22.73,116400.0,20.2425,20.2781,20.2157,20.2603,116400.0
2015-01-12 12:05:00,22.73,22.74,22.64,22.67,161900.0,20.2603,20.2692,20.1801,20.2068,161900.0
2015-01-12 12:10:00,22.66,22.71,22.64,22.67,76100.0,20.1979,20.2425,20.1801,20.2068,76100.0
2015-01-12 12:15:00,22.68,22.77,22.67,22.73,66600.0,20.2157,20.2959,20.2068,20.2603,66600.0
2015-01-12 12:20:00,22.72,22.8,22.71,22.76,90300.0,20.2514,20.3227,20.2425,20.287,90300.0
2015-01-12 12:25:00,22.76,22.8,22.75,22.78,35700.0,20.287,20.3227,20.2781,20.3049,35700.0
2015-01-12 12:30:00,22.78,22.81,22.77,22.77,92500.0,20.3049,20.3316,20.2959,20.2959,92500.0
2015-01-12 12:35:00,22.77,22.83,22.77,22.81,70700.0,20.2959,20.3494,20.2959,20.3316,70700.0
2015-01-12 12:40:00,22.8,22.81,22.76,22.79,71300.0,20.3227,20.3316,20.287,20.3138,71300.0
2015-01-12 12:45:00,22.8,22.8,22.76,22.79,117400.0,20.3227,20.3227,20.287,20.3138,117400.0
2015-01-12 12:50:00,22.8,22.86,22.77,22.86,85200.0,20.3227,20.3762,20.2959,20.3762,85200.0
2015-01-12 12:55:00,22.85,22.86,22.8,22.81,56300.0,20.3673,20.3762,20.3227,20.3316,56300.0
2015-01-12 13:00:00,22.81,22.84,22.81,22.82,61000.0,20.3316,20.3583,20.3316,20.3405,61000.0
2015-01-12 13:05:00,22.82,22.83,22.79,22.82,75500.0,20.3405,20.3494,20.3138,20.3405,75500.0
2015-01-12 13:10:00,22.82,22.83,22.81,22.83,51700.0,20.3405,20.3494,20.3316,20.3494,51700.0
2015-01-12 13:15:00,22.83,22.85,22.81,22.82,54300.0,20.3494,20.3673,20.3316,20.3405,54300.0
2015-01-12 13:20:00,22.83,22.85,22.78,22.82,103600.0,20.3494,20.3673,20.3049,20.3405,103600.0
2015-01-12 13:25:00,22.81,22.88,22.81,22.86,63400.0,20.3316,20.394,20.3316,20.3762,63400.0
2015-01-12 13:30:00,22.86,22.89,22.85,22.89,42400.0,20.3762,20.4029,20.3673,20.4029,42400.0
2015-01-12 13:35:00,22.89,22.92,22.88,22.88,75500.0,20.4029,20.4296,20.394,20.394,75500.0
2015-01-12 13:40:00,22.89,22.96,22.89,22.96,100900.0,20.4029,20.4653,20.4029,20.4653,100900.0
2015-01-12 13:45:00,22.96,23.01,22.95,23.01,78200.0,20.4653,20.5099,20.4564,20.5099,78200.0
2015-01-12 13:50:00,23.01,23.06,23.0,23.06,97200.0,20.5099,20.5544,20.501,20.5544,97200.0
2015-01-12 13:55:00,23.05,23.07,22.99,23.01,122400.0,20.5455,20.5633,20.492,20.5099,122400.0
2015-01-12 14:00:00,23.01,23.05,23.0,23.05,91900.0,20.5099,20.5455,20.501,20.5455,91900.0
2015-01-12 14:05:00,23.05,23.06,23.0,23.03,69700.0,20.5455,20.5544,20.501,20.5277,69700.0
2015-01-12 14:10:00,23.02,23.05,23.02,23.02,120100.0,20.5188,20.5455,20.5188,20.5188,120100.0
2015-01-12 14:15:00,23.03,23.08,23.01,23.07,162200.0,20.5277,20.5723,20.5099,20.5633,162200.0
2015-01-12 14:20:00,23.07,23.14,23.07,23.14,283100.0,20.5633,20.6257,20.5633,20.6257,283100.0
2015-01-12 14:25:00,23.13,23.17,23.12,23.13,215200.0,20.6168,20.6525,20.6079,20.6168,215200.0
2015-01-12 14:30:00,23.13,23.14,23.07,23.1,180400.0,20.6168,20.6257,20.5633,20.5901,180400.0
2015-01-12 14:35:00,23.11,23.11,23.05,23.05,120700.0,20.599,20.599,20.5455,20.5455,120700.0
2015-01-12 14:40:00,23.05,23.07,23.03,23.04,90100.0,20.5455,20.5633,20.5277,20.5366,90100.0
2015-01-12 14:45:00,23.04,23.06,23.03,23.04,127600.0,20.5366,20.5544,20.5277,20.5366,127600.0
2015-01-12 14:50:00,23.04,23.05,23.0,23.01,133600.0,20.5366,20.5455,20.501,20.5099,133600.0
2015-01-12 14:55:00,23.0,23.02,22.96,23.0,138700.0,20.501,20.5188,20.4653,20.501,138700.0
2015-01-12 15:00:00,23.0,23.02,22.98,22.99,93800.0,20.501,20.5188,20.4831,20.492,93800.0
2015-01-12 15:05:00,22.98,23.0,22.96,22.96,145100.0,20.4831,20.501,20.4653,20.4653,145100.0
2015-01-12 15:10:00,22.96,22.97,22.94,22.96,184900.0,20.4653,20.4742,20.4475,20.4653,184900.0
2015-01-12 15:15:00,22.96,23.02,22.95,23.01,167100.0,20.4653,20.5188,20.4564,20.5099,167100.0
2015-01-12 15:20:00,23.01,23.04,22.95,22.95,158300.0,20.5099,20.5366,20.4564,20.4564,158300.0
2015-01-12 15:25:00,22.95,23.01,22.95,23.01,176700.0,20.4564,20.5099,20.4564,20.5099,176700.0
2015-01-12 15:30:00,23.01,23.01,22.95,22.97,137500.0,20.5099,20.5099,20.4564,20.4742,137500.0
2015-01-12 15:35:00,22.96,23.02,22.96,23.01,114900.0,20.4653,20.5188,20.4653,20.5099,114900.0
2015-01-12 15:40:00,23.02,23.05,23.0,23.03,170700.0,20.5188,20.5455,20.501,20.5277,170700.0
2015-01-12 15:45:00,23.03,23.07,23.01,23.03,249800.0,20.5277,20.5633,20.5099,20.5277,249800.0
2015-01-12 15:50:00,23.04,23.07,23.03,23.06,304200.0,20.5366,20.5633,20.5277,20.5544,304200.0
2015-01-12 15:55:00,23.06,23.09,23.03,23.06,580500.0,20.5544,20.5812,20.5277,20.5544,580500.0
2015-01-13 09:30:00,22.58,22.7,22.51,22.57,639900.0,20.4255,20.5341,20.3622,20.4165,639900.0
2015-01-13 09:35:00,22.57,22.57,22.29,22.29,428300.0,20.4165,20.4165,20.1632,20.1632,428300.0
2015-01-13 09:40:00,22.3,22.31,21.97,21.99,945300.0,20.1722,20.1813,19.8737,19.8918,945300.0
2015-01-13 09:45:00,21.98,22.06,21.84,22.05,741400.0,19.8828,19.9551,19.7561,19.9461,741400.0
2015-01-13 09:50:00,22.06,22.15,22.01,22.15,379600.0,19.9551,20.0366,19.9099,20.0366,379600.0
2015-01-13 09:55:00,22.14,22.15,22.01,22.07,386200.0,20.0275,20.0366,19.9099,19.9642,386200.0
2015-01-13 10:00:00,22.07,22.11,21.87,21.89,509800.0,19.9642,20.0004,19.7833,19.8014,509800.0
2015-01-13 10:05:00,21.89,22.02,21.89,22.02,282900.0,19.8014,19.919,19.8014,19.919,282900.0
2015-01-13 10:10:00,22.01,22.02,21.96,21.97,196100.0,19.9099,19.919,19.8647,19.8737,196100.0
2015-01-13 10:15:00,21.97,22.03,21.92,22.0,356900.0,19.8737,19.928,19.8285,19.9009,356900.0
2015-01-13 10:20:00,22.0,22.02,21.97,21.99,167900.0,19.9009,19.919,19.8737,19.8918,167900.0
2015-01-13 10:25:00,22.0,22.04,21.99,22.0,134900.0,19.9009,19.937,19.8918,19.9009,134900.0
2015-01-13 10:30:00,22.01,22.01,21.94,21.98,225100.0,19.9099,19.9099,19.8466,19.8828,225100.0
2015-01-13 10:35:00,21.98,22.0,21.93,21.96,201700.0,19.8828,19.9009,19.8375,19.8647,201700.0
2015-01-13 10:40:00,21.96,21.96,21.92,21.96,363600.0,19.8647,19.8647,19.8285,19.8647,363600.0
2015-01-13 10:45:00,21.96,22.02,21.95,22.0,180100.0,19.8647,19.919,19.8556,19.9009,180100.0
2015-01-13 10:50:00,22.0,22.05,21.97,21.97,153100.0,19.9009,19.9461,19.8737,19.8737,153100.0
2015-01-13 10:55:00,21.98,22.03,21.97,22.0,122000.0,19.8828,19.928,19.8737,19.9009,122000.0
2015-01-13 11:00:00,21.99,22.04,21.99,22.03,137000.0,19.8918,19.937,19.8918,19.928,137000.0
2015-01-13 11:05:00,22.03,22.05,22.0,22.01,275600.0,19.928,19.9461,19.9009,19.9099,275600.0
2015-01-13 11:10:00,22.0,22.02,21.99,22.02,151600.0,19.9009,19.919,19.8918,19.919,151600.0
2015-01-13 11:15:00,22.01,22.02,22.0,22.01,84700.0,19.9099,19.919,19.9009,19.9099,84700.0
2015-01-13 11:20:00,22.01,22.02,21.98,22.0,152800.0,19.9099,19.919,19.8828,19.9009,152800.0
2015-01-13 11:25:00,21.99,22.02,21.99,22.01,164700.0,19.8918,19.919,19.8918,19.9099,164700.0
2015-01-13 11:30:00,22.01,22.04,21.98,21.98,101100.0,19.9099,19.937,19.8828,19.8828,101100.0
2015-01-13 11:35:00,21.98,22.0,21.97,21.99,153000.0,19.8828,19.9009,19.8737,19.8918,153000.0
2015-01-13 11:40:00,21.99,22.02,21.95,22.0,154000.0,19.8918,19.919,19.8556,19.9009,154000.0
2015-01-13 11:45:00,22.0,22.03,21.98,22.01,116900.0,19.9009,19.928,19.8828,19.9099,116900.0
2015-01-13 11:50:00,22.0,22.05,21.99,22.02,128000.0,19.9009,19.9461,19.8918,19.919,128000.0
2015-01-13 11:55:00,22.02,22.02,21.99,21.99,100900.0,19.919,19.919,19.8918,19.8918,100900.0
2015-01-13 12:00:00,22.0,22.05,21.96,21.97,267400.0,19.9009,19.9461,19.8647,19.8737,267400.0
2015-01-13 12:05:00,21.97,21.98,21.92,21.94,272600.0,19.8737,19.8828,19.8285,19.8466,272600.0
2015-01-13 12:10:00,21.93,21.93,21.88,21.88,172200.0,19.8375,19.8375,19.7923,19.7923,172200.0
2015-01-13 12:15:00,21.87,21.88,21.84,21.84,180800.0,19.7833,19.7923,19.7561,19.7561,180800.0
2015-01-13 12:20:00,21.83,21.84,21.78,21.79,163000.0,19.7471,19.7561,19.7019,19.7109,163000.0
2015-01-13 12:25:00,21.79,21.8,21.75,21.76,161600.0,19.7109,19.7199,19.6747,19.6838,161600.0
2015-01-13 12:30:00,21.75,21.76,21.69,21.71,272500.0,19.6747,19.6838,19.6204,19.6385,272500.0
2015-01-13 12:35:00,21.7,21.73,21.69,21.73,138200.0,19.6295,19.6566,19.6204,19.6566,138200.0
2015-01-13 12:40:00,21.73,21.75,21.65,21.68,337300.0,19.6566,19.6747,19.5843,19.6114,337300.0
2015-01-13 12:45:00,21.68,21.76,21.66,21.74,96800.0,19.6114,19.6838,19.5933,19.6657,96800.0
2015-01-13 12:50:00,21.74,21.77,21.73,21.74,178100.0,19.6657,19.6928,19.6566,19.6657,178100.0
2015-01-13 12:55:00,21.74,21.75,21.65,21.65,153700.0,19.6657,19.6747,19.5843,19.5843,153700.0
2015-01-13 13:00:00,21.66,21.67,21.61,21.62,214800.0,19.5933,19.6023,19.5481,19.5571,214800.0
2015-01-13 13:05:00,21.62,21.63,21.59,21.6,216300.0,19.5571,19.5662,19.53,19.539,216300.0
2015-01-13 13:10:00,21.6,21.61,21.57,21.57,163900.0,19.539,19.5481,19.5119,19.5119,163900.0
2015-01-13 13:15:00,21.57,21.58,21.53,21.55,177500.0,19.5119,19.5209,19.4757,19.4938,177500.0
2015-01-13 13:20:00,21.54,21.55,21.46,21.46,359100.0,19.4848,19.4938,19.4124,19.4124,359100.0
2015-01-13 13:25:00,21.47,21.47,21.35,21.37,447000.0,19.4214,19.4214,19.3129,19.331,447000.0
2015-01-13 13:30:00,21.37,21.44,21.35,21.44,231100.0,19.331,19.3943,19.3129,19.3943,231100.0
2015-01-13 13:35:00,21.43,21.47,21.42,21.42,219800.0,19.3852,19.4214,19.3762,19.3762,219800.0
2015-01-13 13:40:00,21.42,21.43,21.34,21.38,228300.0,19.3762,19.3852,19.3038,19.34,228300.0
2015-01-13 13:45:00,21.38,21.42,21.37,21.37,128800.0,19.34,19.3762,19.331,19.331,128800.0
2015-01-13 13:50:00,21.37,21.38,21.28,21.3,378400.0,19.331,19.34,19.2496,19.2677,378400.0
2015-01-13 13:55:00,21.3,21.3,21.26,21.28,226600.0,19.2677,19.2677,19.2315,19.2496,226600.0
2015-01-13 14:00:00,21.27,21.27,21.18,21.18,302700.0,19.2405,19.2405,19.1591,19.1591,302700.0
2015-01-13 14:05:00,21.19,21.19,21.12,21.16,588400.0,19.1681,19.1681,19.1048,19.141,588400.0
2015-01-13 14:10:00,21.15,21.17,21.11,21.11,204800.0,19.132,19.1501,19.0958,19.0958,204800.0
2015-01-13 14:15:00,21.11,21.19,21.11,21.17,300500.0,19.0958,19.1681,19.0958,19.1501,300500.0
2015-01-13 14:20:00,21.17,21.23,21.16,21.17,235500.0,19.1501,19.2043,19.141,19.1501,235500.0
2015-01-13 14:25:00,21.16,21.21,21.16,21.2,449500.0,19.141,19.1862,19.141,19.1772,449500.0
2015-01-13 14:30:00,21.2,21.21,21.17,21.19,495500.0,19.1772,19.1862,19.1501,19.1681,495500.0
2015-01-13 14:35:00,21.19,21.2,21.16,21.16,402800.0,19.1681,19.1772,19.141,19.141,402800.0
2015-01-13 14:40:00,21.16,21.17,21.14,21.16,243500.0,19.141,19.1501,19.1229,19.141,243500.0
2015-01-13 14:45:00,21.16,21.18,21.1,21.14,382900.0,19.141,19.1591,19.0867,19.1229,382900.0
2015-01-13 14:50:00,21.14,21.19,21.14,21.18,198400.0,19.1229,19.1681,19.1229,19.1591,198400.0
2015-01-13 14:55:00,21.18,21.19,21.1,21.1,153500.0,19.1591,19.1681,19.0867,19.0867,153500.0
2015-01-13 15:00:00,21.1,21.12,21.05,21.1,229300.0,19.0867,19.1048,19.0415,19.0867,229300.0
2015-01-13 15:05:00,21.1,21.11,21.06,21.07,160000.0,19.0867,19.0958,19.0506,19.0596,160000.0
2015-01-13 15:10:00,21.07,21.08,21.05,21.05,325300.0,19.0596,19.0686,19.0415,19.0415,325300.0
2015-01-13 15:15:00,21.05,21.06,21.0,21.03,511200.0,19.0415,19.0506,18.9963,19.0234,511200.0
2015-01-13 15:20:00,21.02,21.04,20.97,20.97,450200.0,19.0144,19.0325,18.9691,18.9691,450200.0
2015-01-13 15:25:00,20.97,21.0,20.95,20.96,400000.0,18.9691,18.9963,18.951,18.9601,400000.0
2015-01-13 15:30:00,20.96,21.03,20.95,20.99,422300.0,18.9601,19.0234,18.951,18.9872,422300.0
2015-01-13 15:35:00,21.0,21.08,20.99,21.08,635000.0,18.9963,19.0686,18.9872,19.0686,635000.0
2015-01-13 15:40:00,21.08,21.09,20.99,21.0,636400.0,19.0686,19.0777,18.9872,18.9963,636400.0
2015-01-13 15:45:00,21.0,21.02,20.96,21.0,900100.0,18.9963,19.0144,18.9601,18.9963,900100.0
2015-01-13 15:50:00,21.0,21.03,20.98,21.01,1151700.0,18.9963,19.0234,18.9782,19.0053,1151700.0
2015-01-13 15:55:00,21.02,21.06,21.01,21.06,2223900.0,19.0144,19.0506,19.0053,19.0506,2223900.0
2015-01-14 09:30:00,19.26,19.36,18.75,18.91,3607700.0,17.4223,17.5128,16.961,17.1057,3607700.0
2015-01-14 09:35:00,18.9,19.18,18.88,19.12,1567100.0,17.0967,17.3499,17.0786,17.2957,1567100.0
2015-01-14 09:40:00,19.15,19.15,18.91,19.05,1578300.0,17.3228,17.3228,17.1057,17.2323,1578300.0
2015-01-14 09:45:00,19.05,19.11,18.97,19.1,1085600.0,17.2323,17.2866,17.16,17.2776,1085600.0
2015-01-14 09:50:00,19.1,19.1,18.95,18.97,923900.0,17.2776,17.2776,17.1419,17.16,923900.0
2015-01-14 09:55:00,18.97,18.98,18.9,18.91,965600.0,17.16,17.169,17.0967,17.1057,965600.0
2015-01-14 10:00:00,18.91,18.91,18.75,18.79,1329400.0,17.1057,17.1057,16.961,16.9971,1329400.0
2015-01-14 10:05:00,18.78,18.96,18.74,18.9,1167600.0,16.9881,17.1509,16.9519,17.0967,1167600.0
2015-01-14 10:10:00,18.9,18.92,18.79,18.8,886400.0,17.0967,17.1147,16.9971,17.0062,886400.0
2015-01-14 10:15:00,18.8,18.85,18.75,18.77,921600.0,17.0062,17.0514,16.961,16.9791,921600.0
2015-01-14 10:20:00,18.77,18.88,18.67,18.88,1363400.0,16.9791,17.0786,16.8886,17.0786,1363400.0
2015-01-14 10:25:00,18.88,18.9,18.83,18.87,803900.0,17.0786,17.0967,17.0333,17.0695,803900.0
2015-01-14 10:30:00,18.87,18.87,18.79,18.82,554900.0,17.0695,17.0695,16.9971,17.0243,554900.0
2015-01-14 10:35:00,18.82,18.88,18.81,18.85,514300.0,17.0243,17.0786,17.0152,17.0514,514300.0
2015-01-14 10:40:00,18.84,18.87,18.81,18.81,446600.0,17.0424,17.0695,17.0152,17.0152,446600.0
2015-01-14 10:45:00,18.81,18.82,18.71,18.71,571600.0,17.0152,17.0243,16.9248,16.9248,571600.0
2015-01-14 10:50:00,18.72,18.76,18.68,18.7,699600.0,16.9338,16.97,16.8976,16.9157,699600.0
2015-01-14 10:55:00,18.7,18.75,18.69,18.73,506600.0,16.9157,16.961,16.9067,16.9429,506600.0
2015-01-14 11:00:00,18.72,18.73,18.68,18.69,454300.0,16.9338,16.9429,16.8976,16.9067,454300.0
2015-01-14 11:05:00,18.69,18.7,18.52,18.55,1018100.0,16.9067,16.9157,16.7529,16.78,1018100.0
2015-01-14 11:10:00,18.55,18.59,18.5,18.51,763900.0,16.78,16.8162,16.7348,16.7439,763900.0
2015-01-14 11:15:00,18.5,18.54,18.45,18.54,1096700.0,16.7348,16.771,16.6896,16.771,1096700.0
2015-01-14 11:20:00,18.54,18.66,18.53,18.64,622100.0,16.771,16.8796,16.762,16.8615,622100.0
2015-01-14 11:25:00,18.64,18.64,18.57,18.59,403200.0,16.8615,16.8615,16.7981,16.8162,403200.0
2015-01-14 11:30:00,18.59,18.59,18.55,18.57,673000.0,16.8162,16.8162,16.78,16.7981,673000.0
2015-01-14 11:35:00,18.57,18.59,18.51,18.53,648800.0,16.7981,16.8162,16.7439,16.762,648800.0
2015-01-14 11:40:00,18.52,18.59,18.52,18.56,366100.0,16.7529,16.8162,16.7529,16.7891,366100.0
2015-01-14 11:45:00,18.55,18.59,18.54,18.58,284000.0,16.78,16.8162,16.771,16.8072,284000.0
2015-01-14 11:50:00,18.58,18.59,18.53,18.53,247600.0,16.8072,16.8162,16.762,16.762,247600.0
2015-01-14 11:55:00,18.53,18.54,18.48,18.5,569000.0,16.762,16.771,16.7167,16.7348,569000.0
2015-01-14 12:00:00,18.5,18.58,18.49,18.57,347700.0,16.7348,16.8072,16.7258,16.7981,347700.0
2015-01-14 12:05:00,18.57,18.63,18.55,18.55,305600.0,16.7981,16.8524,16.78,16.78,305600.0
2015-01-14 12:10:00,18.56,18.56,18.5,18.5,324400.0,16.7891,16.7891,16.7348,16.7348,324400.0
2015-01-14 12:15:00,18.5,18.55,18.5,18.54,265100.0,16.7348,16.78,16.7348,16.771,265100.0
2015-01-14 12:20:00,18.54,18.6,18.53,18.6,374300.0,16.771,16.8253,16.762,16.8253,374300.0
2015-01-14 12:25:00,18.6,18.6,18.56,18.56,333400.0,16.8253,16.8253,16.7891,16.7891,333400.0
2015-01-14 12:30:00,18.56,18.56,18.48,18.5,509500.0,16.7891,16.7891,16.7167,16.7348,509500.0
2015-01-14 12:35:00,18.5,18.51,18.49,18.5,325000.0,16.7348,16.7439,16.7258,16.7348,325000.0
2015-01-14 12:40:00,18.5,18.5,18.46,18.47,390200.0,16.7348,16.7348,16.6986,16.7077,390200.0
2015-01-14 12:45:00,18.46,18.5,18.38,18.42,983600.0,16.6986,16.7348,16.6263,16.6624,983600.0
2015-01-14 12:50:00,18.42,18.46,18.41,18.45,386100.0,16.6624,16.6986,16.6534,16.6896,386100.0
2015-01-14 12:55:00,18.45,18.45,18.4,18.41,344600.0,16.6896,16.6896,16.6444,16.6534,344600.0
2015-01-14 13:00:00,18.41,18.41,18.33,18.35,567200.0,16.6534,16.6534,16.581,16.5991,567200.0
2015-01-14 13:05:00,18.35,18.36,18.3,18.31,567900.0,16.5991,16.6082,16.5539,16.5629,567900.0
2015-01-14 13:10:00,18.3,18.32,18.26,18.3,440900.0,16.5539,16.572,16.5177,16.5539,440900.0
2015-01-14 13:15:00,18.3,18.3,18.26,18.28,204700.0,16.5539,16.5539,16.5177,16.5358,204700.0
2015-01-14 13:20:00,18.27,18.28,18.22,18.23,354600.0,16.5268,16.5358,16.4815,16.4906,354600.0
2015-01-14 13:25:00,18.23,18.24,18.21,18.23,422500.0,16.4906,16.4996,16.4725,16.4906,422500.0
2015-01-14 13:30:00,18.23,18.23,18.18,18.19,680600.0,16.4906,16.4906,16.4453,16.4544,680600.0
2015-01-14 13:35:00,18.19,18.2,18.07,18.08,459500.0,16.4544,16.4634,16.3458,16.3549,459500.0
2015-01-14 13:40:00,18.07,18.08,18.0,18.0,744500.0,16.3458,16.3549,16.2825,16.2825,744500.0
2015-01-14 13:45:00,18.01,18.03,17.95,18.0,961300.0,16.2916,16.3097,16.2373,16.2825,961300.0
2015-01-14 13:50:00,18.0,18.0,17.88,17.9,696200.0,16.2825,16.2825,16.174,16.1921,696200.0
2015-01-14 13:55:00,17.91,17.94,17.86,17.91,662300.0,16.2011,16.2282,16.1559,16.2011,662300.0
2015-01-14 14:00:00,17.91,17.97,17.85,17.94,468800.0,16.2011,16.2554,16.1468,16.2282,468800.0
2015-01-14 14:05:00,17.94,17.95,17.91,17.93,542400.0,16.2282,16.2373,16.2011,16.2192,542400.0
2015-01-14 14:10:00,17.93,18.04,17.89,18.04,842400.0,16.2192,16.3187,16.183,16.3187,842400.0
2015-01-14 14:15:00,18.04,18.11,18.03,18.11,464200.0,16.3187,16.382,16.3097,16.382,464200.0
2015-01-14 14:20:00,18.11,18.15,18.04,18.05,622800.0,16.382,16.4182,16.3187,16.3278,622800.0
2015-01-14 14:25:00,18.04,18.15,18.04,18.15,539800.0,16.3187,16.4182,16.3187,16.4182,539800.0
2015-01-14 14:30:00,18.14,18.34,18.13,18.3,1189100.0,16.4092,16.5901,16.4001,16.5539,1189100.0
2015-01-14 14:35:00,18.3,18.39,18.19,18.2,633000.0,16.5539,16.6353,16.4544,16.4634,633000.0
2015-01-14 14:40:00,18.2,18.24,18.1,18.16,717600.0,16.4634,16.4996,16.373,16.4273,717600.0
2015-01-14 14:45:00,18.15,18.31,18.1,18.31,459600.0,16.4182,16.5629,16.373,16.5629,459600.0
2015-01-14 14:50:00,18.31,18.31,18.25,18.27,475800.0,16.5629,16.5629,16.5087,16.5268,475800.0
2015-01-14 14:55:00,18.27,18.34,18.26,18.31,400100.0,16.5268,16.5901,16.5177,16.5629,400100.0
2015-01-14 15:00:00,18.31,18.34,18.29,18.32,658900.0,16.5629,16.5901,16.5449,16.572,658900.0
2015-01-14 15:05:00,18.33,18.46,18.32,18.45,676100.0,16.581,16.6986,16.572,16.6896,676100.0
2015-01-14 15:10:00,18.45,18.45,18.3,18.3,454800.0,16.6896,16.6896,16.5539,16.5539,454800.0
2015-01-14 15:15:00,18.3,18.49,18.3,18.47,708000.0,16.5539,16.7258,16.5539,16.7077,708000.0
2015-01-14 15:20:00,18.47,18.54,18.45,18.46,536800.0,16.7077,16.771,16.6896,16.6986,536800.0
2015-01-14 15:25:00,18.47,18.57,18.44,18.56,693800.0,16.7077,16.7981,16.6805,16.7891,693800.0
2015-01-14 15:30:00,18.56,18.57,18.47,18.47,677300.0,16.7891,16.7981,16.7077,16.7077,677300.0
2015-01-14 15:35:00,18.48,18.56,18.46,18.54,567300.0,16.7167,16.7891,16.6986,16.771,567300.0
2015-01-14 15:40:00,18.54,18.66,18.53,18.64,829500.0,16.771,16.8796,16.762,16.8615,829500.0
2015-01-14 15:45:00,18.64,18.75,18.64,18.75,999000.0,16.8615,16.961,16.8615,16.961,999000.0
2015-01-14 15:50:00,18.75,18.76,18.71,18.74,1149700.0,16.961,16.97,16.9248,16.9519,1149700.0
2015-01-14 15:55:00,18.74,18.78,18.73,18.74,1383300.0,16.9519,16.9881,16.9429,16.9519,1383300.0
2015-01-15 09:30:00,19.08,19.3,19.0,19.01,1047800.0,17.2595,17.4585,17.1871,17.1962,1047800.0
2015-01-15 09:35:00,19.01,19.04,18.91,18.97,398300.0,17.1962,17.2233,17.1057,17.16,398300.0
2015-01-15 09:40:00,18.97,18.97,18.91,18.92,333500.0,17.16,17.16,17.1057,17.1147,333500.0
2015-01-15 09:45:00,18.93,18.93,18.72,18.75,721700.0,17.1238,17.1238,16.9338,16.961,721700.0
2015-01-15 09:50:00,18.75,19.0,18.73,18.91,526300.0,16.961,17.1871,16.9429,17.1057,526300.0
2015-01-15 09:55:00,18.91,18.92,18.77,18.84,536400.0,17.1057,17.1147,16.9791,17.0424,536400.0
2015-01-15 10:00:00,18.83,18.87,18.71,18.74,591600.0,17.0333,17.0695,16.9248,16.9519,591600.0
2015-01-15 10:05:00,18.73,18.82,18.61,18.82,800600.0,16.9429,17.0243,16.8343,17.0243,800600.0
2015-01-15 10:10:00,18.82,18.95,18.77,18.95,418000.0,17.0243,17.1419,16.9791,17.1419,418000.0
2015-01-15 10:15:00,18.95,18.98,18.92,18.96,311700.0,17.1419,17.169,17.1147,17.1509,311700.0
2015-01-15 10:20:00,18.96,19.02,18.9,19.02,434900.0,17.1509,17.2052,17.0967,17.2052,434900.0
2015-01-15 10:25:00,19.03,19.04,18.89,18.98,306800.0,17.2142,17.2233,17.0876,17.169,306800.0
2015-01-15 10:30:00,18.98,19.15,18.97,19.1,432800.0,17.169,17.3228,17.16,17.2776,432800.0
2015-01-15 10:35:00,19.11,19.11,18.99,19.0,302000.0,17.2866,17.2866,17.1781,17.1871,302000.0
2015-01-15 10:40:00,18.99,19.0,18.84,18.85,262900.0,17.1781,17.1871,17.0424,17.0514,262900.0
2015-01-15 10:45:00,18.84,18.86,18.73,18.73,515200.0,17.0424,17.0605,16.9429,16.9429,515200.0
2015-01-15 10:50:00,18.73,18.79,18.69,18.71,484700.0,16.9429,16.9971,16.9067,16.9248,484700.0
2015-01-15 10:55:00,18.72,18.79,18.71,18.74,250500.0,16.9338,16.9971,16.9248,16.9519,250500.0
2015-01-15 11:00:00,18.74,18.77,18.68,18.69,200200.0,16.9519,16.9791,16.8976,16.9067,200200.0
2015-01-15 11:05:00,18.69,18.71,18.65,18.65,395000.0,16.9067,16.9248,16.8705,16.8705,395000.0
2015-01-15 11:10:00,18.66,18.73,18.65,18.71,327900.0,16.8796,16.9429,16.8705,16.9248,327900.0
2015-01-15 11:15:00,18.71,18.75,18.68,18.7,306000.0,16.9248,16.961,16.8976,16.9157,306000.0
2015-01-15 11:20:00,18.7,18.7,18.63,18.63,206900.0,16.9157,16.9157,16.8524,16.8524,206900.0
2015-01-15 11:25:00,18.64,18.64,18.56,18.56,391600.0,16.8615,16.8615,16.7891,16.7891,391600.0
2015-01-15 11:30:00,18.57,18.66,18.55,18.66,443600.0,16.7981,16.8796,16.78,16.8796,443600.0
2015-01-15 11:35:00,18.67,18.67,18.63,18.64,206200.0,16.8886,16.8886,16.8524,16.8615,206200.0
2015-01-15 11:40:00,18.65,18.78,18.64,18.78,355400.0,16.8705,16.9881,16.8615,16.9881,355400.0
2015-01-15 11:45:00,18.78,18.85,18.73,18.73,290300.0,16.9881,17.0514,16.9429,16.9429,290300.0
2015-01-15 11:50:00,18.73,18.75,18.66,18.67,180100.0,16.9429,16.961,16.8796,16.8886,180100.0
2015-01-15 11:55:00,18.67,18.7,18.64,18.7,226600.0,16.8886,16.9157,16.8615,16.9157,226600.0
2015-01-15 12:00:00,18.7,18.74,18.68,18.72,180400.0,16.9157,16.9519,16.8976,16.9338,180400.0
2015-01-15 12:05:00,18.72,18.78,18.71,18.76,222700.0,16.9338,16.9881,16.9248,16.97,222700.0
2015-01-15 12:10:00,18.77,18.8,18.73,18.73,221200.0,16.9791,17.0062,16.9429,16.9429,221200.0
2015-01-15 12:15:00,18.73,18.75,18.66,18.66,172400.0,16.9429,16.961,16.8796,16.8796,172400.0
2015-01-15 12:20:00,18.66,18.69,18.64,18.65,257200.0,16.8796,16.9067,16.8615,16.8705,257200.0
2015-01-15 12:25:00,18.64,18.7,18.64,18.66,193900.0,16.8615,16.9157,16.8615,16.8796,193900.0
2015-01-15 12:30:00,18.66,18.7,18.63,18.7,158400.0,16.8796,16.9157,16.8524,16.9157,158400.0
2015-01-15 12:35:00,18.7,18.72,18.67,18.72,191300.0,16.9157,16.9338,16.8886,16.9338,191300.0
2015-01-15 12:40:00,18.72,18.72,18.65,18.66,125100.0,16.9338,16.9338,16.8705,16.8796,125100.0
2015-01-15 12:45:00,18.66,18.67,18.63,18.66,144400.0,16.8796,16.8886,16.8524,16.8796,144400.0
2015-01-15 12:50:00,18.66,18.71,18.64,18.7,93800.0,16.8796,16.9248,16.8615,16.9157,93800.0
2015-01-15 12:55:00,18.7,18.75,18.67,18.75,178500.0,16.9157,16.961,16.8886,16.961,178500.0
2015-01-15 13:00:00,18.74,18.77,18.71,18.75,203100.0,16.9519,16.9791,16.9248,16.961,203100.0
2015-01-15 13:05:00,18.76,18.79,18.73,18.74,129100.0,16.97,16.9971,16.9429,16.9519,129100.0
2015-01-15 13:10:00,18.74,18.78,18.73,18.76,102800.0,16.9519,16.9881,16.9429,16.97,102800.0
2015-01-15 13:15:00,18.76,18.77,18.74,18.75,104500.0,16.97,16.9791,16.9519,16.961,104500.0
2015-01-15 13:20:00,18.74,18.75,18.73,18.73,148300.0,16.9519,16.961,16.9429,16.9429,148300.0
2015-01-15 13:25:00,18.73,18.77,18.72,18.76,112700.0,16.9429,16.9791,16.9338,16.97,112700.0
2015-01-15 13:30:00,18.75,18.76,18.72,18.73,86600.0,16.961,16.97,16.9338,16.9429,86600.0
2015-01-15 13:35:00,18.73,18.75,18.71,18.73,109400.0,16.9429,16.961,16.9248,16.9429,109400.0
2015-01-15 13:40:00,18.73,18.73,18.7,18.71,99500.0,16.9429,16.9429,16.9157,16.9248,99500.0
2015-01-15 13:45:00,18.71,18.71,18.68,18.69,112600.0,16.9248,16.9248,16.8976,16.9067,112600.0
2015-01-15 13:50:00,18.69,18.77,18.68,18.77,178900.0,16.9067,16.9791,16.8976,16.9791,178900.0
2015-01-15 13:55:00,18.77,18.77,18.73,18.73,171300.0,16.9791,16.9791,16.9429,16.9429,171300.0
2015-01-15 14:00:00,18.73,18.73,18.71,18.73,104800.0,16.9429,16.9429,16.9248,16.9429,104800.0
2015-01-15 14:05:00,18.72,18.72,18.69,18.69,213100.0,16.9338,16.9338,16.9067,16.9067,213100.0
2015-01-15 14:10:00,18.7,18.71,18.65,18.7,175500.0,16.9157,16.9248,16.8705,16.9157,175500.0
2015-01-15 14:15:00,18.69,18.71,18.66,18.68,133400.0,16.9067,16.9248,16.8796,16.8976,133400.0
2015-01-15 14:20:00,18.68,18.68,18.66,18.66,125600.0,16.8976,16.8976,16.8796,16.8796,125600.0
2015-01-15 14:25:00,18.66,18.67,18.65,18.66,172000.0,16.8796,16.8886,16.8705,16.8796,172000.0
2015-01-15 14:30:00,18.66,18.7,18.66,18.7,193100.0,16.8796,16.9157,16.8796,16.9157,193100.0
2015-01-15 14:35:00,18.7,18.73,18.69,18.7,162300.0,16.9157,16.9429,16.9067,16.9157,162300.0
2015-01-15 14:40:00,18.69,18.72,18.69,18.72,123100.0,16.9067,16.9338,16.9067,16.9338,123100.0
2015-01-15 14:45:00,18.71,18.72,18.71,18.71,99700.0,16.9248,16.9338,16.9248,16.9248,99700.0
2015-01-15 14:50:00,18.72,18.72,18.69,18.69,187600.0,16.9338,16.9338,16.9067,16.9067,187600.0
2015-01-15 14:55:00,18.69,18.7,18.66,18.67,195300.0,16.9067,16.9157,16.8796,16.8886,195300.0
2015-01-15 15:00:00,18.67,18.67,18.62,18.63,151500.0,16.8886,16.8886,16.8434,16.8524,151500.0
2015-01-15 15:05:00,18.63,18.63,18.57,18.57,200500.0,16.8524,16.8524,16.7981,16.7981,200500.0
2015-01-15 15:10:00,18.57,18.58,18.49,18.5,506100.0,16.7981,16.8072,16.7258,16.7348,506100.0
2015-01-15 15:15:00,18.49,18.51,18.46,18.51,337800.0,16.7258,16.7439,16.6986,16.7439,337800.0
2015-01-15 15:20:00,18.51,18.51,18.45,18.46,257300.0,16.7439,16.7439,16.6896,16.6986,257300.0
2015-01-15 15:25:00,18.46,18.49,18.45,18.46,362700.0,16.6986,16.7258,16.6896,16.6986,362700.0
2015-01-15 15:30:00,18.46,18.47,18.43,18.45,291000.0,16.6986,16.7077,16.6715,16.6896,291000.0
2015-01-15 15:35:00,18.45,18.45,18.4,18.41,379900.0,16.6896,16.6896,16.6444,16.6534,379900.0
2015-01-15 15:40:00,18.41,18.42,18.35,18.35,476600.0,16.6534,16.6624,16.5991,16.5991,476600.0
2015-01-15 15:45:00,18.35,18.39,18.33,18.36,713400.0,16.5991,16.6353,16.581,16.6082,713400.0
2015-01-15 15:50:00,18.36,18.37,18.33,18.34,889200.0,16.6082,16.6172,16.581,16.5901,889200.0
2015-01-15 15:55:00,18.34,18.34,18.32,18.32,1004200.0,16.5901,16.5901,16.572,16.572,1004200.0
2015-01-16 09:30:00,18.82,18.82,18.58,18.58,1153500.0,17.0243,17.0243,16.8072,16.8072,1153500.0
2015-01-16 09:35:00,18.59,18.69,18.58,18.64,458800.0,16.8162,16.9067,16.8072,16.8615,458800.0
2015-01-16 09:40:00,18.63,18.72,18.57,18.68,396000.0,16.8524,16.9338,16.7981,16.8976,396000.0
2015-01-16 09:45:00,18.69,18.72,18.65,18.66,387400.0,16.9067,16.9338,16.8705,16.8796,387400.0
2015-01-16 09:50:00,18.67,18.71,18.66,18.66,359800.0,16.8886,16.9248,16.8796,16.8796,359800.0
2015-01-16 09:55:00,18.66,18.7,18.64,18.66,241900.0,16.8796,16.9157,16.8615,16.8796,241900.0
2015-01-16 10:00:00,18.65,18.71,18.62,18.69,446400.0,16.8705,16.9248,16.8434,16.9067,446400.0
2015-01-16 10:05:00,18.69,18.74,18.69,18.72,514300.0,16.9067,16.9519,16.9067,16.9338,514300.0
2015-01-16 10:10:00,18.73,18.74,18.65,18.66,294400.0,16.9429,16.9519,16.8705,16.8796,294400.0
2015-01-16 10:15:00,18.66,18.69,18.64,18.65,356600.0,16.8796,16.9067,16.8615,16.8705,356600.0
2015-01-16 10:20:00,18.65,18.76,18.65,18.74,480000.0,16.8705,16.97,16.8705,16.9519,480000.0
2015-01-16 10:25:00,18.74,18.76,18.67,18.75,377200.0,16.9519,16.97,16.8886,16.961,377200.0
2015-01-16 10:30:00,18.75,18.8,18.72,18.8,345400.0,16.961,17.0062,16.9338,17.0062,345400.0
2015-01-16 10:35:00,18.8,18.81,18.74,18.75,349900.0,17.0062,17.0152,16.9519,16.961,349900.0
2015-01-16 10:40:00,18.74,18.78,18.7,18.71,199600.0,16.9519,16.9881,16.9157,16.9248,199600.0
2015-01-16 10:45:00,18.71,18.73,18.68,18.7,231400.0,16.9248,16.9429,16.8976,16.9157,231400.0
2015-01-16 10:50:00,18.7,18.77,18.69,18.75,531300.0,16.9157,16.9791,16.9067,16.961,531300.0
2015-01-16 10:55:00,18.75,18.78,18.73,18.73,233500.0,16.961,16.9881,16.9429,16.9429,233500.0
2015-01-16 11:00:00,18.73,18.75,18.69,18.7,231800.0,16.9429,16.961,16.9067,16.9157,231800.0
2015-01-16 11:05:00,18.7,18.72,18.68,18.7,217300.0,16.9157,16.9338,16.8976,16.9157,217300.0
2015-01-16 11:10:00,18.7,18.7,18.66,18.7,201200.0,16.9157,16.9157,16.8796,16.9157,201200.0
2015-01-16 11:15:00,18.7,18.73,18.67,18.7,196000.0,16.9157,16.9429,16.8886,16.9157,196000.0
2015-01-16 11:20:00,18.7,18.72,18.68,18.7,302200.0,16.9157,16.9338,16.8976,16.9157,302200.0
2015-01-16 11:25:00,18.7,18.75,18.66,18.75,173000.0,16.9157,16.961,16.8796,16.961,173000.0
2015-01-16 11:30:00,18.75,18.84,18.75,18.82,171600.0,16.961,17.0424,16.961,17.0243,171600.0
2015-01-16 11:35:00,18.81,18.87,18.8,18.87,153600.0,17.0152,17.0695,17.0062,17.0695,153600.0
2015-01-16 11:40:00,18.87,18.92,18.86,18.88,164200.0,17.0695,17.1147,17.0605,17.0786,164200.0
2015-01-16 11:45:00,18.88,18.92,18.85,18.88,184000.0,17.0786,17.1147,17.0514,17.0786,184000.0
2015-01-16 11:50:00,18.88,18.94,18.86,18.93,236600.0,17.0786,17.1328,17.0605,17.1238,236600.0
2015-01-16 11:55:00,18.93,18.93,18.83,18.85,176300.0,17.1238,17.1238,17.0333,17.0514,176300.0
2015-01-16 12:00:00,18.85,18.89,18.84,18.84,127200.0,17.0514,17.0876,17.0424,17.0424,127200.0
2015-01-16 12:05:00,18.85,18.87,18.82,18.85,142200.0,17.0514,17.0695,17.0243,17.0514,142200.0
2015-01-16 12:10:00,18.84,18.89,18.84,18.89,110400.0,17.0424,17.0876,17.0424,17.0876,110400.0
2015-01-16 12:15:00,18.9,18.96,18.87,18.96,330800.0,17.0967,17.1509,17.0695,17.1509,330800.0
2015-01-16 12:20:00,18.95,18.96,18.94,18.95,265100.0,17.1419,17.1509,17.1328,17.1419,265100.0
2015-01-16 12:25:00,18.95,18.96,18.92,18.96,145900.0,17.1419,17.1509,17.1147,17.1509,145900.0
2015-01-16 12:30:00,18.96,19.03,18.94,19.0,318100.0,17.1509,17.2142,17.1328,17.1871,318100.0
2015-01-16 12:35:00,19.0,19.04,18.95,19.02,318800.0,17.1871,17.2233,17.1419,17.2052,318800.0
2015-01-16 12:40:00,19.03,19.1,19.02,19.1,277700.0,17.2142,17.2776,17.2052,17.2776,277700.0
2015-01-16 12:45:00,19.1,19.1,19.06,19.08,179700.0,17.2776,17.2776,17.2414,17.2595,179700.0
2015-01-16 12:50:00,19.07,19.11,19.07,19.11,489700.0,17.2504,17.2866,17.2504,17.2866,489700.0
2015-01-16 12:55:00,19.11,19.21,19.1,19.19,343600.0,17.2866,17.3771,17.2776,17.359,343600.0
2015-01-16 13:00:00,19.18,19.18,19.11,19.13,150500.0,17.3499,17.3499,17.2866,17.3047,150500.0
2015-01-16 13:05:00,19.13,19.25,19.12,19.22,293600.0,17.3047,17.4133,17.2957,17.3861,293600.0
2015-01-16 13:10:00,19.22,19.33,19.22,19.3,506300.0,17.3861,17.4856,17.3861,17.4585,506300.0
2015-01-16 13:15:00,19.3,19.31,19.29,19.3,144000.0,17.4585,17.4675,17.4494,17.4585,144000.0
2015-01-16 13:20:00,19.3,19.31,19.21,19.21,222100.0,17.4585,17.4675,17.3771,17.3771,222100.0
2015-01-16 13:25:00,19.21,19.23,19.18,19.23,194100.0,17.3771,17.3952,17.3499,17.3952,194100.0
2015-01-16 13:30:00,19.23,19.26,19.22,19.25,222600.0,17.3952,17.4223,17.3861,17.4133,222600.0
2015-01-16 13:35:00,19.26,19.26,19.18,19.2,187900.0,17.4223,17.4223,17.3499,17.368,187900.0
2015-01-16 13:40:00,19.2,19.2,19.14,19.16,126300.0,17.368,17.368,17.3138,17.3318,126300.0
2015-01-16 13:45:00,19.16,19.19,19.12,19.19,167100.0,17.3318,17.359,17.2957,17.359,167100.0
2015-01-16 13:50:00,19.18,19.22,19.18,19.2,127100.0,17.3499,17.3861,17.3499,17.368,127100.0
2015-01-16 13:55:00,19.2,19.25,19.2,19.23,109800.0,17.368,17.4133,17.368,17.3952,109800.0
2015-01-16 14:00:00,19.23,19.27,19.2,19.26,235900.0,17.3952,17.4313,17.368,17.4223,235900.0
2015-01-16 14:05:00,19.26,19.27,19.21,19.21,191000.0,17.4223,17.4313,17.3771,17.3771,191000.0
2015-01-16 14:10:00,19.22,19.22,19.09,19.11,320300.0,17.3861,17.3861,17.2685,17.2866,320300.0
2015-01-16 14:15:00,19.1,19.16,19.08,19.14,246900.0,17.2776,17.3318,17.2595,17.3138,246900.0
2015-01-16 14:20:00,19.14,19.14,19.08,19.09,139300.0,17.3138,17.3138,17.2595,17.2685,139300.0
2015-01-16 14:25:00,19.09,19.16,19.04,19.05,323600.0,17.2685,17.3318,17.2233,17.2323,323600.0
2015-01-16 14:30:00,19.06,19.13,19.05,19.12,167400.0,17.2414,17.3047,17.2323,17.2957,167400.0
2015-01-16 14:35:00,19.12,19.15,19.11,19.15,105800.0,17.2957,17.3228,17.2866,17.3228,105800.0
2015-01-16 14:40:00,19.15,19.16,19.13,19.14,158900.0,17.3228,17.3318,17.3047,17.3138,158900.0
2015-01-16 14:45:00,19.15,19.15,19.1,19.13,194500.0,17.3228,17.3228,17.2776,17.3047,194500.0
2015-01-16 14:50:00,19.14,19.18,19.12,19.16,125000.0,17.3138,17.3499,17.2957,17.3318,125000.0
2015-01-16 14:55:00,19.16,19.17,19.12,19.13,146500.0,17.3318,17.3409,17.2957,17.3047,146500.0
2015-01-16 15:00:00,19.13,19.18,19.09,19.14,160100.0,17.3047,17.3499,17.2685,17.3138,160100.0
2015-01-16 15:05:00,19.15,19.19,19.14,19.19,114000.0,17.3228,17.359,17.3138,17.359,114000.0
2015-01-16 15:10:00,19.18,19.19,19.14,19.15,130400.0,17.3499,17.359,17.3138,17.3228,130400.0
2015-01-16 15:15:00,19.16,19.18,19.14,19.17,169100.0,17.3318,17.3499,17.3138,17.3409,169100.0
2015-01-16 15:20:00,19.18,19.21,19.17,19.2,204000.0,17.3499,17.3771,17.3409,17.368,204000.0
2015-01-16 15:25:00,19.2,19.22,19.19,19.21,165100.0,17.368,17.3861,17.359,17.3771,165100.0
2015-01-16 15:30:00,19.21,19.23,19.19,19.22,411500.0,17.3771,17.3952,17.359,17.3861,411500.0
2015-01-16 15:35:00,19.23,19.26,19.18,19.26,454100.0,17.3952,17.4223,17.3499,17.4223,454100.0
2015-01-16 15:40:00,19.26,19.27,19.22,19.23,418100.0,17.4223,17.4313,17.3861,17.3952,418100.0
2015-01-16 15:45:00,19.22,19.23,19.19,19.2,504300.0,17.3861,17.3952,17.359,17.368,504300.0
2015-01-16 15:50:00,19.21,19.22,19.19,19.19,454200.0,17.3771,17.3861,17.359,17.359,454200.0
2015-01-16 15:55:00,19.2,19.24,19.2,19.23,907100.0,17.368,17.4042,17.368,17.3952,907100.0
2015-01-20 09:30:00,19.24,19.34,19.12,19.16,590000.0,17.4042,17.4947,17.2957,17.3318,590000.0
2015-01-20 09:35:00,19.16,19.18,18.95,19.02,693400.0,17.3318,17.3499,17.1419,17.2052,693400.0
2015-01-20 09:40:00,19.02,19.02,18.86,18.92,292700.0,17.2052,17.2052,17.0605,17.1147,292700.0
2015-01-20 09:45:00,18.92,19.01,18.9,18.98,270200.0,17.1147,17.1962,17.0967,17.169,270200.0
2015-01-20 09:50:00,18.98,18.99,18.88,18.99,229600.0,17.169,17.1781,17.0786,17.1781,229600.0
2015-01-20 09:55:00,18.98,18.99,18.91,18.96,178600.0,17.169,17.1781,17.1057,17.1509,178600.0
2015-01-20 10:00:00,18.96,18.98,18.9,18.96,172700.0,17.1509,17.169,17.0967,17.1509,172700.0
2015-01-20 10:05:00,18.97,19.04,18.95,19.02,210100.0,17.16,17.2233,17.1419,17.2052,210100.0
2015-01-20 10:10:00,19.01,19.09,18.99,19.02,276800.0,17.1962,17.2685,17.1781,17.2052,276800.0
2015-01-20 10:15:00,19.01,19.03,19.0,19.02,169400.0,17.1962,17.2142,17.1871,17.2052,169400.0
2015-01-20 10:20:00,19.02,19.11,19.02,19.1,188600.0,17.2052,17.2866,17.2052,17.2776,188600.0
2015-01-20 10:25:00,19.11,19.19,19.09,19.18,179100.0,17.2866,17.359,17.2685,17.3499,179100.0
2015-01-20 10:30:00,19.19,19.22,19.1,19.1,242200.0,17.359,17.3861,17.2776,17.2776,242200.0
2015-01-20 10:35:00,19.11,19.14,19.05,19.07,174000.0,17.2866,17.3138,17.2323,17.2504,174000.0
2015-01-20 10:40:00,19.06,19.1,19.03,19.05,230800.0,17.2414,17.2776,17.2142,17.2323,230800.0
2015-01-20 10:45:00,19.06,19.09,19.02,19.05,210400.0,17.2414,17.2685,17.2052,17.2323,210400.0
2015-01-20 10:50:00,19.05,19.11,19.04,19.1,179900.0,17.2323,17.2866,17.2233,17.2776,179900.0
2015-01-20 10:55:00,19.1,19.11,19.07,19.1,167800.0,17.2776,17.2866,17.2504,17.2776,167800.0
2015-01-20 11:00:00,19.09,19.1,19.01,19.05,210400.0,17.2685,17.2776,17.1962,17.2323,210400.0
2015-01-20 11:05:00,19.04,19.07,18.98,18.98,184600.0,17.2233,17.2504,17.169,17.169,184600.0
2015-01-20 11:10:00,18.99,19.0,18.95,18.95,131800.0,17.1781,17.1871,17.1419,17.1419,131800.0
2015-01-20 11:15:00,18.95,19.02,18.95,19.01,244400.0,17.1419,17.2052,17.1419,17.1962,244400.0
2015-01-20 11:20:00,19.02,19.04,18.99,19.02,92600.0,17.2052,17.2233,17.1781,17.2052,92600.0
2015-01-20 11:25:00,19.02,19.06,19.0,19.05,104800.0,17.2052,17.2414,17.1871,17.2323,104800.0
2015-01-20 11:30:00,19.04,19.06,19.0,19.06,82400.0,17.2233,17.2414,17.1871,17.2414,82400.0
2015-01-20 11:35:00,19.05,19.11,19.05,19.1,122200.0,17.2323,17.2866,17.2323,17.2776,122200.0
2015-01-20 11:40:00,19.11,19.15,19.07,19.13,129900.0,17.2866,17.3228,17.2504,17.3047,129900.0
2015-01-20 11:45:00,19.13,19.13,19.07,19.1,112000.0,17.3047,17.3047,17.2504,17.2776,112000.0
2015-01-20 11:50:00,19.09,19.11,19.05,19.09,74600.0,17.2685,17.2866,17.2323,17.2685,74600.0
2015-01-20 11:55:00,19.09,19.11,19.06,19.1,109600.0,17.2685,17.2866,17.2414,17.2776,109600.0
2015-01-20 12:00:00,19.1,19.13,19.09,19.1,78200.0,17.2776,17.3047,17.2685,17.2776,78200.0
2015-01-20 12:05:00,19.1,19.14,19.09,19.13,85400.0,17.2776,17.3138,17.2685,17.3047,85400.0
2015-01-20 12:10:00,19.13,19.15,19.1,19.13,126300.0,17.3047,17.3228,17.2776,17.3047,126300.0
2015-01-20 12:15:00,19.13,19.19,19.12,19.19,84600.0,17.3047,17.359,17.2957,17.359,84600.0
2015-01-20 12:20:00,19.19,19.24,19.18,19.2,219800.0,17.359,17.4042,17.3499,17.368,219800.0
2015-01-20 12:25:00,19.21,19.25,19.2,19.23,97300.0,17.3771,17.4133,17.368,17.3952,97300.0
2015-01-20 12:30:00,19.23,19.29,19.23,19.25,107000.0,17.3952,17.4494,17.3952,17.4133,107000.0
2015-01-20 12:35:00,19.26,19.35,19.25,19.32,237400.0,17.4223,17.5037,17.4133,17.4766,237400.0
2015-01-20 12:40:00,19.32,19.33,19.29,19.29,73000.0,17.4766,17.4856,17.4494,17.4494,73000.0
2015-01-20 12:45:00,19.29,19.32,19.25,19.26,117100.0,17.4494,17.4766,17.4133,17.4223,117100.0
2015-01-20 12:50:00,19.26,19.27,19.22,19.23,126500.0,17.4223,17.4313,17.3861,17.3952,126500.0
2015-01-20 12:55:00,19.22,19.27,19.21,19.27,84600.0,17.3861,17.4313,17.3771,17.4313,84600.0
2015-01-20 13:00:00,19.26,19.27,19.22,19.23,92300.0,17.4223,17.4313,17.3861,17.3952,92300.0
2015-01-20 13:05:00,19.22,19.23,19.16,19.17,66000.0,17.3861,17.3952,17.3318,17.3409,66000.0
2015-01-20 13:10:00,19.17,19.2,19.15,19.16,200600.0,17.3409,17.368,17.3228,17.3318,200600.0
2015-01-20 13:15:00,19.15,19.19,19.14,19.17,81500.0,17.3228,17.359,17.3138,17.3409,81500.0
2015-01-20 13:20:00,19.16,19.2,19.16,19.16,95400.0,17.3318,17.368,17.3318,17.3318,95400.0
2015-01-20 13:25:00,19.16,19.17,19.13,19.14,126900.0,17.3318,17.3409,17.3047,17.3138,126900.0
2015-01-20 13:30:00,19.14,19.15,19.1,19.11,120400.0,17.3138,17.3228,17.2776,17.2866,120400.0
2015-01-20 13:35:00,19.11,19.12,19.08,19.09,74700.0,17.2866,17.2957,17.2595,17.2685,74700.0
2015-01-20 13:40:00,19.1,19.1,19.07,19.07,100000.0,17.2776,17.2776,17.2504,17.2504,100000.0
2015-01-20 13:45:00,19.08,19.12,19.06,19.11,206800.0,17.2595,17.2957,17.2414,17.2866,206800.0
2015-01-20 13:50:00,19.1,19.12,19.07,19.1,90200.0,17.2776,17.2957,17.2504,17.2776,90200.0
2015-01-20 13:55:00,19.11,19.13,19.09,19.12,64900.0,17.2866,17.3047,17.2685,17.2957,64900.0
2015-01-20 14:00:00,19.13,19.2,19.12,19.19,148300.0,17.3047,17.368,17.2957,17.359,148300.0
2015-01-20 14:05:00,19.18,19.2,19.16,19.16,138600.0,17.3499,17.368,17.3318,17.3318,138600.0
2015-01-20 14:10:00,19.16,19.2,19.1,19.2,152800.0,17.3318,17.368,17.2776,17.368,152800.0
2015-01-20 14:15:00,19.19,19.21,19.16,19.21,103900.0,17.359,17.3771,17.3318,17.3771,103900.0
2015-01-20 14:20:00,19.21,19.21,19.19,19.2,171000.0,17.3771,17.3771,17.359,17.368,171000.0
2015-01-20 14:25:00,19.19,19.21,19.19,19.2,108600.0,17.359,17.3771,17.359,17.368,108600.0
2015-01-20 14:30:00,19.2,19.22,19.19,19.2,205300.0,17.368,17.3861,17.359,17.368,205300.0
2015-01-20 14:35:00,19.2,19.22,19.16,19.16,246000.0,17.368,17.3861,17.3318,17.3318,246000.0
2015-01-20 14:40:00,19.16,19.17,19.14,19.14,115000.0,17.3318,17.3409,17.3138,17.3138,115000.0
2015-01-20 14:45:00,19.14,19.15,19.11,19.15,155400.0,17.3138,17.3228,17.2866,17.3228,155400.0
2015-01-20 14:50:00,19.14,19.18,19.14,19.18,63900.0,17.3138,17.3499,17.3138,17.3499,63900.0
2015-01-20 14:55:00,19.17,19.2,19.15,19.2,162800.0,17.3409,17.368,17.3228,17.368,162800.0
2015-01-20 15:00:00,19.2,19.23,19.19,19.23,129800.0,17.368,17.3952,17.359,17.3952,129800.0
2015-01-20 15:05:00,19.23,19.3,19.23,19.3,142600.0,17.3952,17.4585,17.3952,17.4585,142600.0
2015-01-20 15:10:00,19.3,19.31,19.27,19.28,197200.0,17.4585,17.4675,17.4313,17.4404,197200.0
2015-01-20 15:15:00,19.27,19.3,19.24,19.28,261500.0,17.4313,17.4585,17.4042,17.4404,261500.0
2015-01-20 15:20:00,19.27,19.28,19.24,19.25,163200.0,17.4313,17.4404,17.4042,17.4133,163200.0
2015-01-20 15:25:00,19.25,19.26,19.23,19.25,182300.0,17.4133,17.4223,17.3952,17.4133,182300.0
2015-01-20 15:30:00,19.25,19.26,19.22,19.23,261800.0,17.4133,17.4223,17.3861,17.3952,261800.0
2015-01-20 15:35:00,19.23,19.24,19.21,19.22,219800.0,17.3952,17.4042,17.3771,17.3861,219800.0
2015-01-20 15:40:00,19.23,19.25,19.22,19.22,404100.0,17.3952,17.4133,17.3861,17.3861,404100.0
2015-01-20 15:45:00,19.22,19.28,19.22,19.28,376300.0,17.3861,17.4404,17.3861,17.4404,376300.0
2015-01-20 15:50:00,19.28,19.28,19.25,19.27,454100.0,17.4404,17.4404,17.4133,17.4313,454100.0
2015-01-20 15:55:00,19.27,19.27,19.25,19.26,728300.0,17.4313,17.4313,17.4133,17.4223,728300.0
2015-01-21 09:30:00,19.11,19.28,19.09,19.12,541300.0,17.2866,17.4404,17.2685,17.2957,541300.0
2015-01-21 09:35:00,19.11,19.25,19.1,19.2,354500.0,17.2866,17.4133,17.2776,17.368,354500.0
2015-01-21 09:40:00,19.2,19.32,19.19,19.25,401600.0,17.368,17.4766,17.359,17.4133,401600.0
2015-01-21 09:45:00,19.25,19.29,19.17,19.2,357400.0,17.4133,17.4494,17.3409,17.368,357400.0
2015-01-21 09:50:00,19.19,19.22,19.12,19.17,368500.0,17.359,17.3861,17.2957,17.3409,368500.0
2015-01-21 09:55:00,19.17,19.22,19.15,19.22,242700.0,17.3409,17.3861,17.3228,17.3861,242700.0
2015-01-21 10:00:00,19.21,19.32,19.16,19.32,498000.0,17.3771,17.4766,17.3318,17.4766,498000.0
2015-01-21 10:05:00,19.32,19.44,19.3,19.35,417200.0,17.4766,17.5851,17.4585,17.5037,417200.0
2015-01-21 10:10:00,19.35,19.37,19.25,19.26,292700.0,17.5037,17.5218,17.4133,17.4223,292700.0
2015-01-21 10:15:00,19.26,19.41,19.23,19.39,340200.0,17.4223,17.558,17.3952,17.5399,340200.0
2015-01-21 10:20:00,19.39,19.52,19.38,19.52,502400.0,17.5399,17.6575,17.5309,17.6575,502400.0
2015-01-21 10:25:00,19.52,19.53,19.43,19.51,387200.0,17.6575,17.6665,17.5761,17.6484,387200.0
2015-01-21 10:30:00,19.5,19.59,19.47,19.54,196000.0,17.6394,17.7208,17.6123,17.6756,196000.0
2015-01-21 10:35:00,19.53,19.54,19.44,19.46,218800.0,17.6665,17.6756,17.5851,17.6032,218800.0
2015-01-21 10:40:00,19.45,19.46,19.4,19.45,389500.0,17.5942,17.6032,17.5489,17.5942,389500.0
2015-01-21 10:45:00,19.46,19.54,19.45,19.53,361500.0,17.6032,17.6756,17.5942,17.6665,361500.0
2015-01-21 10:50:00,19.54,19.56,19.5,19.51,196300.0,17.6756,17.6937,17.6394,17.6484,196300.0
2015-01-21 10:55:00,19.51,19.56,19.46,19.55,283600.0,17.6484,17.6937,17.6032,17.6846,283600.0
2015-01-21 11:00:00,19.56,19.61,19.53,19.6,228300.0,17.6937,17.7389,17.6665,17.7299,228300.0
2015-01-21 11:05:00,19.6,19.63,19.51,19.52,221400.0,17.7299,17.757,17.6484,17.6575,221400.0
2015-01-21 11:10:00,19.52,19.56,19.5,19.55,318100.0,17.6575,17.6937,17.6394,17.6846,318100.0
2015-01-21 11:15:00,19.55,19.63,19.53,19.6,211000.0,17.6846,17.757,17.6665,17.7299,211000.0
2015-01-21 11:20:00,19.61,19.61,19.58,19.6,396700.0,17.7389,17.7389,17.7118,17.7299,396700.0
2015-01-21 11:25:00,19.6,19.7,19.58,19.7,306000.0,17.7299,17.8203,17.7118,17.8203,306000.0
2015-01-21 11:30:00,19.69,19.73,19.64,19.7,365400.0,17.8113,17.8475,17.766,17.8203,365400.0
2015-01-21 11:35:00,19.7,19.79,19.69,19.79,329800.0,17.8203,17.9017,17.8113,17.9017,329800.0
2015-01-21 11:40:00,19.78,19.89,19.78,19.88,921000.0,17.8927,17.9922,17.8927,17.9831,921000.0
2015-01-21 11:45:00,19.88,19.97,19.87,19.9,497300.0,17.9831,18.0646,17.9741,18.0012,497300.0
2015-01-21 11:50:00,19.89,19.95,19.88,19.92,293300.0,17.9922,18.0465,17.9831,18.0193,293300.0
2015-01-21 11:55:00,19.92,20.01,19.91,19.99,282500.0,18.0193,18.1007,18.0103,18.0826,282500.0
2015-01-21 12:00:00,19.98,19.99,19.94,19.97,233100.0,18.0736,18.0826,18.0374,18.0646,233100.0
2015-01-21 12:05:00,19.97,20.0,19.94,19.95,119700.0,18.0646,18.0917,18.0374,18.0465,119700.0
2015-01-21 12:10:00,19.96,19.97,19.94,19.97,183900.0,18.0555,18.0646,18.0374,18.0646,183900.0
2015-01-21 12:15:00,19.98,20.02,19.98,20.0,168600.0,18.0736,18.1098,18.0736,18.0917,168600.0
2015-01-21 12:20:00,20.0,20.01,19.98,19.99,150400.0,18.0917,18.1007,18.0736,18.0826,150400.0
2015-01-21 12:25:00,19.99,20.03,19.97,20.03,129400.0,18.0826,18.1188,18.0646,18.1188,129400.0
2015-01-21 12:30:00,20.02,20.04,19.98,19.99,121100.0,18.1098,18.1279,18.0736,18.0826,121100.0
2015-01-21 12:35:00,19.98,20.01,19.96,19.99,172400.0,18.0736,18.1007,18.0555,18.0826,172400.0
2015-01-21 12:40:00,19.99,20.02,19.98,20.01,137200.0,18.0826,18.1098,18.0736,18.1007,137200.0
2015-01-21 12:45:00,20.0,20.06,20.0,20.03,137800.0,18.0917,18.146,18.0917,18.1188,137800.0
2015-01-21 12:50:00,20.04,20.04,19.91,19.95,152700.0,18.1279,18.1279,18.0103,18.0465,152700.0
2015-01-21 12:55:00,19.95,20.01,19.94,20.0,131000.0,18.0465,18.1007,18.0374,18.0917,131000.0
2015-01-21 13:00:00,19.99,20.0,19.94,19.98,82300.0,18.0826,18.0917,18.0374,18.0736,82300.0
2015-01-21 13:05:00,19.99,19.99,19.95,19.98,55300.0,18.0826,18.0826,18.0465,18.0736,55300.0
2015-01-21 13:10:00,19.99,19.99,19.95,19.95,89600.0,18.0826,18.0826,18.0465,18.0465,89600.0
2015-01-21 13:15:00,19.95,19.96,19.86,19.87,256000.0,18.0465,18.0555,17.9651,17.9741,256000.0
2015-01-21 13:20:00,19.87,19.88,19.81,19.82,122000.0,17.9741,17.9831,17.9198,17.9289,122000.0
2015-01-21 13:25:00,19.83,19.88,19.81,19.83,197300.0,17.9379,17.9831,17.9198,17.9379,197300.0
2015-01-21 13:30:00,19.82,19.83,19.72,19.74,298600.0,17.9289,17.9379,17.8384,17.8565,298600.0
2015-01-21 13:35:00,19.74,19.77,19.71,19.72,104300.0,17.8565,17.8836,17.8294,17.8384,104300.0
2015-01-21 13:40:00,19.73,19.73,19.68,19.71,201600.0,17.8475,17.8475,17.8022,17.8294,201600.0
2015-01-21 13:45:00,19.71,19.76,19.7,19.75,112500.0,17.8294,17.8746,17.8203,17.8655,112500.0
2015-01-21 13:50:00,19.75,19.78,19.74,19.77,187800.0,17.8655,17.8927,17.8565,17.8836,187800.0
2015-01-21 13:55:00,19.76,19.77,19.71,19.73,79500.0,17.8746,17.8836,17.8294,17.8475,79500.0
2015-01-21 14:00:00,19.73,19.73,19.69,19.73,111400.0,17.8475,17.8475,17.8113,17.8475,111400.0
2015-01-21 14:05:00,19.73,19.77,19.73,19.76,147000.0,17.8475,17.8836,17.8475,17.8746,147000.0
2015-01-21 14:10:00,19.76,19.76,19.73,19.74,94000.0,17.8746,17.8746,17.8475,17.8565,94000.0
2015-01-21 14:15:00,19.74,19.75,19.73,19.74,58200.0,17.8565,17.8655,17.8475,17.8565,58200.0
2015-01-21 14:20:00,19.75,19.77,19.73,19.75,144300.0,17.8655,17.8836,17.8475,17.8655,144300.0
2015-01-21 14:25:00,19.76,19.82,19.75,19.82,111700.0,17.8746,17.9289,17.8655,17.9289,111700.0
2015-01-21 14:30:00,19.81,19.84,19.81,19.84,141900.0,17.9198,17.947,17.9198,17.947,141900.0
2015-01-21 14:35:00,19.84,19.88,19.84,19.86,131800.0,17.947,17.9831,17.947,17.9651,131800.0
2015-01-21 14:40:00,19.86,19.89,19.84,19.89,170900.0,17.9651,17.9922,17.947,17.9922,170900.0
2015-01-21 14:45:00,19.89,19.92,19.88,19.9,88000.0,17.9922,18.0193,17.9831,18.0012,88000.0
2015-01-21 14:50:00,19.9,19.91,19.84,19.85,101000.0,18.0012,18.0103,17.947,17.956,101000.0
2015-01-21 14:55:00,19.84,19.88,19.84,19.86,205700.0,17.947,17.9831,17.947,17.9651,205700.0
2015-01-21 15:00:00,19.85,19.85,19.82,19.84,86900.0,17.956,17.956,17.9289,17.947,86900.0
2015-01-21 15:05:00,19.85,19.86,19.83,19.83,113800.0,17.956,17.9651,17.9379,17.9379,113800.0
2015-01-21 15:10:00,19.84,19.84,19.79,19.83,197800.0,17.947,17.947,17.9017,17.9379,197800.0
2015-01-21 15:15:00,19.83,19.86,19.83,19.86,173000.0,17.9379,17.9651,17.9379,17.9651,173000.0
2015-01-21 15:20:00,19.86,19.9,19.85,19.89,186400.0,17.9651,18.0012,17.956,17.9922,186400.0
2015-01-21 15:25:00,19.89,19.92,19.88,19.89,108600.0,17.9922,18.0193,17.9831,17.9922,108600.0
2015-01-21 15:30:00,19.89,19.91,19.84,19.85,199600.0,17.9922,18.0103,17.947,17.956,199600.0
2015-01-21 15:35:00,19.85,19.86,19.84,19.85,218100.0,17.956,17.9651,17.947,17.956,218100.0
2015-01-21 15:40:00,19.84,19.86,19.81,19.82,319300.0,17.947,17.9651,17.9198,17.9289,319300.0
2015-01-21 15:45:00,19.82,19.86,19.81,19.85,347800.0,17.9289,17.9651,17.9198,17.956,347800.0
2015-01-21 15:50:00,19.85,19.85,19.82,19.85,317100.0,17.956,17.956,17.9289,17.956,317100.0
2015-01-21 15:55:00,19.85,19.86,19.84,19.84,428100.0,17.956,17.9651,17.947,17.947,428100.0
2015-01-22 09:30:00,20.48,20.56,20.3,20.37,874700.0,18.5259,18.5983,18.3631,18.4264,874700.0
2015-01-22 09:35:00,20.37,20.41,20.18,20.24,521200.0,18.4264,18.4626,18.2545,18.3088,521200.0
2015-01-22 09:40:00,20.24,20.31,20.16,20.16,407400.0,18.3088,18.3721,18.2364,18.2364,407400.0
2015-01-22 09:45:00,20.17,20.17,19.9,20.03,745100.0,18.2455,18.2455,18.0012,18.1188,745100.0
2015-01-22 09:50:00,20.02,20.15,20.0,20.12,261900.0,18.1098,18.2274,18.0917,18.2002,261900.0
2015-01-22 09:55:00,20.13,20.25,20.08,20.24,299100.0,18.2093,18.3178,18.1641,18.3088,299100.0
2015-01-22 10:00:00,20.24,20.24,20.15,20.18,231700.0,18.3088,18.3088,18.2274,18.2545,231700.0
2015-01-22 10:05:00,20.18,20.22,20.11,20.15,268900.0,18.2545,18.2907,18.1912,18.2274,268900.0
2015-01-22 10:10:00,20.15,20.23,20.13,20.2,192100.0,18.2274,18.2997,18.2093,18.2726,192100.0
2015-01-22 10:15:00,20.2,20.31,20.15,20.27,339600.0,18.2726,18.3721,18.2274,18.3359,339600.0
2015-01-22 10:20:00,20.28,20.36,20.26,20.36,325200.0,18.345,18.4173,18.3269,18.4173,325200.0
2015-01-22 10:25:00,20.36,20.36,20.25,20.32,215800.0,18.4173,18.4173,18.3178,18.3812,215800.0
2015-01-22 10:30:00,20.33,20.33,20.2,20.26,233300.0,18.3902,18.3902,18.2726,18.3269,233300.0
2015-01-22 10:35:00,20.26,20.27,20.19,20.23,230900.0,18.3269,18.3359,18.2636,18.2997,230900.0
2015-01-22 10:40:00,20.23,20.25,20.19,20.21,203700.0,18.2997,18.3178,18.2636,18.2817,203700.0
2015-01-22 10:45:00,20.22,20.24,20.15,20.15,165100.0,18.2907,18.3088,18.2274,18.2274,165100.0
2015-01-22 10:50:00,20.15,20.2,20.08,20.09,328900.0,18.2274,18.2726,18.1641,18.1731,328900.0
2015-01-22 10:55:00,20.09,20.1,20.03,20.06,430400.0,18.1731,18.1822,18.1188,18.146,430400.0
2015-01-22 11:00:00,20.06,20.06,19.9,19.91,536300.0,18.146,18.146,18.0012,18.0103,536300.0
2015-01-22 11:05:00,19.91,19.94,19.86,19.87,368200.0,18.0103,18.0374,17.9651,17.9741,368200.0
2015-01-22 11:10:00,19.87,19.87,19.74,19.79,458200.0,17.9741,17.9741,17.8565,17.9017,458200.0
2015-01-22 11:15:00,19.78,19.83,19.77,19.82,474800.0,17.8927,17.9379,17.8836,17.9289,474800.0
2015-01-22 11:20:00,19.83,19.96,19.83,19.96,237100.0,17.9379,18.0555,17.9379,18.0555,237100.0
2015-01-22 11:25:00,19.95,19.99,19.93,19.94,240600.0,18.0465,18.0826,18.0284,18.0374,240600.0
2015-01-22 11:30:00,19.93,19.94,19.86,19.92,212700.0,18.0284,18.0374,17.9651,18.0193,212700.0
2015-01-22 11:35:00,19.92,19.93,19.87,19.87,173900.0,18.0193,18.0284,17.9741,17.9741,173900.0
2015-01-22 11:40:00,19.88,19.9,19.84,19.89,128300.0,17.9831,18.0012,17.947,17.9922,128300.0
2015-01-22 11:45:00,19.89,19.94,19.87,19.93,181400.0,17.9922,18.0374,17.9741,18.0284,181400.0
2015-01-22 11:50:00,19.94,19.96,19.88,19.96,102600.0,18.0374,18.0555,17.9831,18.0555,102600.0
2015-01-22 11:55:00,19.95,19.98,19.89,19.93,256700.0,18.0465,18.0736,17.9922,18.0284,256700.0
2015-01-22 12:00:00,19.93,19.96,19.92,19.94,161400.0,18.0284,18.0555,18.0193,18.0374,161400.0
2015-01-22 12:05:00,19.93,19.94,19.85,19.91,225700.0,18.0284,18.0374,17.956,18.0103,225700.0
2015-01-22 12:10:00,19.9,19.98,19.89,19.96,247600.0,18.0012,18.0736,17.9922,18.0555,247600.0
2015-01-22 12:15:00,19.96,19.99,19.95,19.96,69300.0,18.0555,18.0826,18.0465,18.0555,69300.0
2015-01-22 12:20:00,19.96,20.02,19.95,20.01,135700.0,18.0555,18.1098,18.0465,18.1007,135700.0
2015-01-22 12:25:00,20.01,20.01,19.92,19.95,167300.0,18.1007,18.1007,18.0193,18.0465,167300.0
2015-01-22 12:30:00,19.94,19.97,19.92,19.94,95200.0,18.0374,18.0646,18.0193,18.0374,95200.0
2015-01-22 12:35:00,19.94,19.99,19.93,19.96,108000.0,18.0374,18.0826,18.0284,18.0555,108000.0
2015-01-22 12:40:00,19.96,19.99,19.95,19.98,101700.0,18.0555,18.0826,18.0465,18.0736,101700.0
2015-01-22 12:45:00,19.98,20.03,19.97,20.0,114200.0,18.0736,18.1188,18.0646,18.0917,114200.0
2015-01-22 12:50:00,20.0,20.01,19.97,19.98,84100.0,18.0917,18.1007,18.0646,18.0736,84100.0
2015-01-22 12:55:00,19.99,20.0,19.96,20.0,120100.0,18.0826,18.0917,18.0555,18.0917,120100.0
2015-01-22 13:00:00,20.0,20.08,19.99,20.05,162400.0,18.0917,18.1641,18.0826,18.1369,162400.0
2015-01-22 13:05:00,20.04,20.05,20.0,20.01,97200.0,18.1279,18.1369,18.0917,18.1007,97200.0
2015-01-22 13:10:00,20.0,20.02,20.0,20.0,74700.0,18.0917,18.1098,18.0917,18.0917,74700.0
2015-01-22 13:15:00,20.01,20.01,19.95,19.95,60300.0,18.1007,18.1007,18.0465,18.0465,60300.0
2015-01-22 13:20:00,19.95,19.99,19.94,19.96,99300.0,18.0465,18.0826,18.0374,18.0555,99300.0
2015-01-22 13:25:00,19.95,19.96,19.9,19.92,117600.0,18.0465,18.0555,18.0012,18.0193,117600.0
2015-01-22 13:30:00,19.93,19.98,19.91,19.98,114100.0,18.0284,18.0736,18.0103,18.0736,114100.0
2015-01-22 13:35:00,19.97,20.01,19.97,20.0,130900.0,18.0646,18.1007,18.0646,18.0917,130900.0
2015-01-22 13:40:00,20.0,20.04,19.99,20.03,95100.0,18.0917,18.1279,18.0826,18.1188,95100.0
2015-01-22 13:45:00,20.02,20.06,20.01,20.03,159600.0,18.1098,18.146,18.1007,18.1188,159600.0
2015-01-22 13:50:00,20.03,20.03,20.0,20.03,65700.0,18.1188,18.1188,18.0917,18.1188,65700.0
2015-01-22 13:55:00,20.02,20.06,20.0,20.01,170500.0,18.1098,18.146,18.0917,18.1007,170500.0
2015-01-22 14:00:00,20.01,20.01,19.99,20.0,73500.0,18.1007,18.1007,18.0826,18.0917,73500.0
2015-01-22 14:05:00,20.0,20.0,19.97,19.98,163100.0,18.0917,18.0917,18.0646,18.0736,163100.0
2015-01-22 14:10:00,19.98,19.98,19.95,19.98,177600.0,18.0736,18.0736,18.0465,18.0736,177600.0
2015-01-22 14:15:00,19.98,20.01,19.97,20.01,151600.0,18.0736,18.1007,18.0646,18.1007,151600.0
2015-01-22 14:20:00,20.0,20.03,19.99,20.0,245100.0,18.0917,18.1188,18.0826,18.0917,245100.0
2015-01-22 14:25:00,19.99,20.01,19.97,19.99,164800.0,18.0826,18.1007,18.0646,18.0826,164800.0
2015-01-22 14:30:00,19.99,20.05,19.99,20.02,146500.0,18.0826,18.1369,18.0826,18.1098,146500.0
2015-01-22 14:35:00,20.02,20.02,20.0,20.01,131400.0,18.1098,18.1098,18.0917,18.1007,131400.0
2015-01-22 14:40:00,20.02,20.03,20.01,20.02,138300.0,18.1098,18.1188,18.1007,18.1098,138300.0
2015-01-22 14:45:00,20.02,20.03,20.01,20.02,214600.0,18.1098,18.1188,18.1007,18.1098,214600.0
2015-01-22 14:50:00,20.01,20.04,20.01,20.03,155900.0,18.1007,18.1279,18.1007,18.1188,155900.0
2015-01-22 14:55:00,20.04,20.07,20.02,20.07,199100.0,18.1279,18.155,18.1098,18.155,199100.0
2015-01-22 15:00:00,20.07,20.12,20.07,20.1,264700.0,18.155,18.2002,18.155,18.1822,264700.0
2015-01-22 15:05:00,20.1,20.13,20.09,20.12,167300.0,18.1822,18.2093,18.1731,18.2002,167300.0
2015-01-22 15:10:00,20.13,20.17,20.12,20.17,169400.0,18.2093,18.2455,18.2002,18.2455,169400.0
2015-01-22 15:15:00,20.17,20.17,20.12,20.13,210900.0,18.2455,18.2455,18.2002,18.2093,210900.0
2015-01-22 15:20:00,20.12,20.14,20.12,20.14,88300.0,18.2002,18.2183,18.2002,18.2183,88300.0
2015-01-22 15:25:00,20.14,20.15,20.12,20.13,154600.0,18.2183,18.2274,18.2002,18.2093,154600.0
2015-01-22 15:30:00,20.14,20.16,20.13,20.15,186600.0,18.2183,18.2364,18.2093,18.2274,186600.0
2015-01-22 15:35:00,20.14,20.15,20.09,20.1,222500.0,18.2183,18.2274,18.1731,18.1822,222500.0
2015-01-22 15:40:00,20.09,20.1,20.05,20.09,309700.0,18.1731,18.1822,18.1369,18.1731,309700.0
2015-01-22 15:45:00,20.09,20.09,20.06,20.07,191900.0,18.1731,18.1731,18.146,18.155,191900.0
2015-01-22 15:50:00,20.07,20.07,20.0,20.03,372400.0,18.155,18.155,18.0917,18.1188,372400.0
2015-01-22 15:55:00,20.03,20.04,20.02,20.02,405800.0,18.1188,18.1279,18.1098,18.1098,405800.0
2015-01-23 09:30:00,19.76,19.86,19.52,19.69,787200.0,17.8746,17.9651,17.6575,17.8113,787200.0
2015-01-23 09:35:00,19.69,19.69,19.3,19.3,834800.0,17.8113,17.8113,17.4585,17.4585,834800.0
2015-01-23 09:40:00,19.3,19.51,19.24,19.35,647200.0,17.4585,17.6484,17.4042,17.5037,647200.0
2015-01-23 09:45:00,19.35,19.46,19.34,19.42,377900.0,17.5037,17.6032,17.4947,17.567,377900.0
2015-01-23 09:50:00,19.41,19.51,19.37,19.42,508800.0,17.558,17.6484,17.5218,17.567,508800.0
2015-01-23 09:55:00,19.42,19.46,19.37,19.43,336200.0,17.567,17.6032,17.5218,17.5761,336200.0
2015-01-23 10:00:00,19.43,19.57,19.43,19.49,431800.0,17.5761,17.7027,17.5761,17.6304,431800.0
2015-01-23 10:05:00,19.49,19.55,19.47,19.48,221000.0,17.6304,17.6846,17.6123,17.6213,221000.0
2015-01-23 10:10:00,19.47,19.51,19.41,19.45,563500.0,17.6123,17.6484,17.558,17.5942,563500.0
2015-01-23 10:15:00,19.44,19.47,19.43,19.46,403900.0,17.5851,17.6123,17.5761,17.6032,403900.0
2015-01-23 10:20:00,19.47,19.48,19.42,19.46,320400.0,17.6123,17.6213,17.567,17.6032,320400.0
2015-01-23 10:25:00,19.45,19.52,19.44,19.52,302000.0,17.5942,17.6575,17.5851,17.6575,302000.0
2015-01-23 10:30:00,19.52,19.54,19.43,19.46,309200.0,17.6575,17.6756,17.5761,17.6032,309200.0
2015-01-23 10:35:00,19.46,19.47,19.44,19.44,288500.0,17.6032,17.6123,17.5851,17.5851,288500.0
2015-01-23 10:40:00,19.45,19.45,19.31,19.34,706700.0,17.5942,17.5942,17.4675,17.4947,706700.0
2015-01-23 10:45:00,19.34,19.34,19.26,19.26,499200.0,17.4947,17.4947,17.4223,17.4223,499200.0
2015-01-23 10:50:00,19.26,19.29,19.22,19.27,774300.0,17.4223,17.4494,17.3861,17.4313,774300.0
2015-01-23 10:55:00,19.27,19.45,19.26,19.45,518900.0,17.4313,17.5942,17.4223,17.5942,518900.0
2015-01-23 11:00:00,19.45,19.52,19.45,19.51,202300.0,17.5942,17.6575,17.5942,17.6484,202300.0
2015-01-23 11:05:00,19.5,19.53,19.44,19.51,348400.0,17.6394,17.6665,17.5851,17.6484,348400.0
2015-01-23 11:10:00,19.51,19.52,19.48,19.5,216600.0,17.6484,17.6575,17.6213,17.6394,216600.0
2015-01-23 11:15:00,19.49,19.53,19.48,19.51,171000.0,17.6304,17.6665,17.6213,17.6484,171000.0
2015-01-23 11:20:00,19.51,19.57,19.5,19.52,261600.0,17.6484,17.7027,17.6394,17.6575,261600.0
2015-01-23 11:25:00,19.52,19.55,19.5,19.52,233300.0,17.6575,17.6846,17.6394,17.6575,233300.0
2015-01-23 11:30:00,19.52,19.54,19.5,19.51,345900.0,17.6575,17.6756,17.6394,17.6484,345900.0
2015-01-23 11:35:00,19.5,19.52,19.5,19.5,101800.0,17.6394,17.6575,17.6394,17.6394,101800.0
2015-01-23 11:40:00,19.5,19.54,19.5,19.54,87100.0,17.6394,17.6756,17.6394,17.6756,87100.0
2015-01-23 11:45:00,19.54,19.57,19.51,19.53,179200.0,17.6756,17.7027,17.6484,17.6665,179200.0
2015-01-23 11:50:00,19.54,19.54,19.44,19.45,126900.0,17.6756,17.6756,17.5851,17.5942,126900.0
2015-01-23 11:55:00,19.46,19.49,19.45,19.48,74800.0,17.6032,17.6304,17.5942,17.6213,74800.0
2015-01-23 12:00:00,19.48,19.52,19.47,19.48,80400.0,17.6213,17.6575,17.6123,17.6213,80400.0
2015-01-23 12:05:00,19.48,19.53,19.48,19.53,54200.0,17.6213,17.6665,17.6213,17.6665,54200.0
2015-01-23 12:10:00,19.53,19.59,19.52,19.58,132100.0,17.6665,17.7208,17.6575,17.7118,132100.0
2015-01-23 12:15:00,19.57,19.57,19.51,19.53,98900.0,17.7027,17.7027,17.6484,17.6665,98900.0
2015-01-23 12:20:00,19.53,19.62,19.52,19.62,131400.0,17.6665,17.748,17.6575,17.748,131400.0
2015-01-23 12:25:00,19.61,19.63,19.58,19.59,124100.0,17.7389,17.757,17.7118,17.7208,124100.0
2015-01-23 12:30:00,19.58,19.63,19.58,19.63,64600.0,17.7118,17.757,17.7118,17.757,64600.0
2015-01-23 12:35:00,19.63,19.68,19.62,19.64,132800.0,17.757,17.8022,17.748,17.766,132800.0
2015-01-23 12:40:00,19.64,19.65,19.58,19.62,155900.0,17.766,17.7751,17.7118,17.748,155900.0
2015-01-23 12:45:00,19.62,19.62,19.55,19.55,145100.0,17.748,17.748,17.6846,17.6846,145100.0
2015-01-23 12:50:00,19.55,19.56,19.52,19.53,71100.0,17.6846,17.6937,17.6575,17.6665,71100.0
2015-01-23 12:55:00,19.53,19.56,19.52,19.52,110900.0,17.6665,17.6937,17.6575,17.6575,110900.0
2015-01-23 13:00:00,19.52,19.53,19.48,19.48,157600.0,17.6575,17.6665,17.6213,17.6213,157600.0
2015-01-23 13:05:00,19.49,19.5,19.42,19.43,183400.0,17.6304,17.6394,17.567,17.5761,183400.0
2015-01-23 13:10:00,19.42,19.45,19.42,19.44,149600.0,17.567,17.5942,17.567,17.5851,149600.0
2015-01-23 13:15:00,19.43,19.44,19.4,19.4,145900.0,17.5761,17.5851,17.5489,17.5489,145900.0
2015-01-23 13:20:00,19.41,19.44,19.38,19.41,226700.0,17.558,17.5851,17.5309,17.558,226700.0
2015-01-23 13:25:00,19.41,19.42,19.37,19.38,160000.0,17.558,17.567,17.5218,17.5309,160000.0
2015-01-23 13:30:00,19.39,19.39,19.37,19.39,105000.0,17.5399,17.5399,17.5218,17.5399,105000.0
2015-01-23 13:35:00,19.39,19.46,19.38,19.46,145500.0,17.5399,17.6032,17.5309,17.6032,145500.0
2015-01-23 13:40:00,19.46,19.51,19.45,19.49,238900.0,17.6032,17.6484,17.5942,17.6304,238900.0
2015-01-23 13:45:00,19.48,19.5,19.43,19.48,154200.0,17.6213,17.6394,17.5761,17.6213,154200.0
2015-01-23 13:50:00,19.48,19.48,19.41,19.42,165800.0,17.6213,17.6213,17.558,17.567,165800.0
2015-01-23 13:55:00,19.41,19.42,19.39,19.39,85700.0,17.558,17.567,17.5399,17.5399,85700.0
2015-01-23 14:00:00,19.39,19.4,19.35,19.38,196300.0,17.5399,17.5489,17.5037,17.5309,196300.0
2015-01-23 14:05:00,19.37,19.41,19.36,19.37,137200.0,17.5218,17.558,17.5128,17.5218,137200.0
2015-01-23 14:10:00,19.38,19.39,19.36,19.37,159900.0,17.5309,17.5399,17.5128,17.5218,159900.0
2015-01-23 14:15:00,19.37,19.39,19.36,19.39,144300.0,17.5218,17.5399,17.5128,17.5399,144300.0
2015-01-23 14:20:00,19.39,19.41,19.37,19.39,197900.0,17.5399,17.558,17.5218,17.5399,197900.0
2015-01-23 14:25:00,19.39,19.4,19.3,19.3,184700.0,17.5399,17.5489,17.4585,17.4585,184700.0
2015-01-23 14:30:00,19.3,19.35,19.28,19.34,189300.0,17.4585,17.5037,17.4404,17.4947,189300.0
2015-01-23 14:35:00,19.34,19.37,19.32,19.35,121000.0,17.4947,17.5218,17.4766,17.5037,121000.0
2015-01-23 14:40:00,19.35,19.38,19.35,19.37,167500.0,17.5037,17.5309,17.5037,17.5218,167500.0
2015-01-23 14:45:00,19.38,19.38,19.35,19.36,148500.0,17.5309,17.5309,17.5037,17.5128,148500.0
2015-01-23 14:50:00,19.36,19.39,19.35,19.38,174900.0,17.5128,17.5399,17.5037,17.5309,174900.0
2015-01-23 14:55:00,19.38,19.41,19.36,19.39,229300.0,17.5309,17.558,17.5128,17.5399,229300.0
2015-01-23 15:00:00,19.39,19.4,19.36,19.38,193800.0,17.5399,17.5489,17.5128,17.5309,193800.0
2015-01-23 15:05:00,19.38,19.38,19.31,19.38,233200.0,17.5309,17.5309,17.4675,17.5309,233200.0
2015-01-23 15:10:00,19.37,19.39,19.37,19.38,291300.0,17.5218,17.5399,17.5218,17.5309,291300.0
2015-01-23 15:15:00,19.38,19.38,19.34,19.36,203400.0,17.5309,17.5309,17.4947,17.5128,203400.0
2015-01-23 15:20:00,19.36,19.36,19.35,19.36,135300.0,17.5128,17.5128,17.5037,17.5128,135300.0
2015-01-23 15:25:00,19.36,19.38,19.34,19.38,184700.0,17.5128,17.5309,17.4947,17.5309,184700.0
2015-01-23 15:30:00,19.38,19.38,19.34,19.34,164000.0,17.5309,17.5309,17.4947,17.4947,164000.0
2015-01-23 15:35:00,19.35,19.35,19.32,19.33,180000.0,17.5037,17.5037,17.4766,17.4856,180000.0
2015-01-23 15:40:00,19.32,19.34,19.32,19.34,483600.0,17.4766,17.4947,17.4766,17.4947,483600.0
2015-01-23 15:45:00,19.33,19.35,19.27,19.28,718500.0,17.4856,17.5037,17.4313,17.4404,718500.0
2015-01-23 15:50:00,19.28,19.29,19.22,19.22,703500.0,17.4404,17.4494,17.3861,17.3861,703500.0
2015-01-23 15:55:00,19.23,19.25,19.19,19.24,1330800.0,17.3952,17.4133,17.359,17.4042,1330800.0
2015-01-26 09:30:00,19.15,19.19,18.97,18.97,474700.0,17.3228,17.359,17.16,17.16,474700.0
2015-01-26 09:35:00,18.97,19.12,18.96,19.09,536400.0,17.16,17.2957,17.1509,17.2685,536400.0
2015-01-26 09:40:00,19.09,19.19,19.08,19.08,210700.0,17.2685,17.359,17.2595,17.2595,210700.0
2015-01-26 09:45:00,19.09,19.15,19.04,19.15,508400.0,17.2685,17.3228,17.2233,17.3228,508400.0
2015-01-26 09:50:00,19.16,19.28,19.13,19.23,413700.0,17.3318,17.4404,17.3047,17.3952,413700.0
2015-01-26 09:55:00,19.23,19.33,19.2,19.32,291900.0,17.3952,17.4856,17.368,17.4766,291900.0
2015-01-26 10:00:00,19.33,19.33,19.24,19.27,466500.0,17.4856,17.4856,17.4042,17.4313,466500.0
2015-01-26 10:05:00,19.27,19.33,19.22,19.23,237000.0,17.4313,17.4856,17.3861,17.3952,237000.0
2015-01-26 10:10:00,19.23,19.26,19.16,19.2,232900.0,17.3952,17.4223,17.3318,17.368,232900.0
2015-01-26 10:15:00,19.2,19.26,19.19,19.26,137900.0,17.368,17.4223,17.359,17.4223,137900.0
2015-01-26 10:20:00,19.26,19.28,19.23,19.24,310000.0,17.4223,17.4404,17.3952,17.4042,310000.0
2015-01-26 10:25:00,19.24,19.3,19.21,19.29,284200.0,17.4042,17.4585,17.3771,17.4494,284200.0
2015-01-26 10:30:00,19.29,19.38,19.26,19.38,265900.0,17.4494,17.5309,17.4223,17.5309,265900.0
2015-01-26 10:35:00,19.38,19.44,19.38,19.42,197000.0,17.5309,17.5851,17.5309,17.567,197000.0
2015-01-26 10:40:00,19.41,19.49,19.41,19.42,263100.0,17.558,17.6304,17.558,17.567,263100.0
2015-01-26 10:45:00,19.42,19.46,19.38,19.39,173500.0,17.567,17.6032,17.5309,17.5399,173500.0
2015-01-26 10:50:00,19.4,19.43,19.37,19.38,207700.0,17.5489,17.5761,17.5218,17.5309,207700.0
2015-01-26 10:55:00,19.38,19.4,19.3,19.4,149000.0,17.5309,17.5489,17.4585,17.5489,149000.0
2015-01-26 11:00:00,19.39,19.4,19.33,19.34,76700.0,17.5399,17.5489,17.4856,17.4947,76700.0
2015-01-26 11:05:00,19.35,19.35,19.3,19.31,99400.0,17.5037,17.5037,17.4585,17.4675,99400.0
2015-01-26 11:10:00,19.31,19.37,19.3,19.32,258900.0,17.4675,17.5218,17.4585,17.4766,258900.0
2015-01-26 11:15:00,19.32,19.35,19.29,19.35,92400.0,17.4766,17.5037,17.4494,17.5037,92400.0
2015-01-26 11:20:00,19.35,19.36,19.31,19.33,207900.0,17.5037,17.5128,17.4675,17.4856,207900.0
2015-01-26 11:25:00,19.32,19.35,19.3,19.35,155800.0,17.4766,17.5037,17.4585,17.5037,155800.0
2015-01-26 11:30:00,19.34,19.35,19.3,19.35,163500.0,17.4947,17.5037,17.4585,17.5037,163500.0
2015-01-26 11:35:00,19.35,19.39,19.33,19.37,199800.0,17.5037,17.5399,17.4856,17.5218,199800.0
2015-01-26 11:40:00,19.36,19.4,19.35,19.36,159700.0,17.5128,17.5489,17.5037,17.5128,159700.0
2015-01-26 11:45:00,19.36,19.43,19.36,19.41,110600.0,17.5128,17.5761,17.5128,17.558,110600.0
2015-01-26 11:50:00,19.4,19.43,19.4,19.4,186900.0,17.5489,17.5761,17.5489,17.5489,186900.0
2015-01-26 11:55:00,19.4,19.43,19.36,19.43,208800.0,17.5489,17.5761,17.5128,17.5761,208800.0
2015-01-26 12:00:00,19.43,19.44,19.41,19.43,74700.0,17.5761,17.5851,17.558,17.5761,74700.0
2015-01-26 12:05:00,19.43,19.55,19.43,19.55,127200.0,17.5761,17.6846,17.5761,17.6846,127200.0
2015-01-26 12:10:00,19.54,19.55,19.48,19.49,126400.0,17.6756,17.6846,17.6213,17.6304,126400.0
2015-01-26 12:15:00,19.49,19.54,19.48,19.5,87900.0,17.6304,17.6756,17.6213,17.6394,87900.0
2015-01-26 12:20:00,19.51,19.57,19.5,19.56,111600.0,17.6484,17.7027,17.6394,17.6937,111600.0
2015-01-26 12:25:00,19.55,19.57,19.49,19.5,98200.0,17.6846,17.7027,17.6304,17.6394,98200.0
2015-01-26 12:30:00,19.5,19.54,19.49,19.52,123800.0,17.6394,17.6756,17.6304,17.6575,123800.0
2015-01-26 12:35:00,19.52,19.6,19.51,19.59,110900.0,17.6575,17.7299,17.6484,17.7208,110900.0
2015-01-26 12:40:00,19.58,19.59,19.51,19.52,73900.0,17.7118,17.7208,17.6484,17.6575,73900.0
2015-01-26 12:45:00,19.52,19.52,19.46,19.47,76500.0,17.6575,17.6575,17.6032,17.6123,76500.0
2015-01-26 12:50:00,19.47,19.54,19.45,19.54,92000.0,17.6123,17.6756,17.5942,17.6756,92000.0
2015-01-26 12:55:00,19.54,19.55,19.5,19.54,41900.0,17.6756,17.6846,17.6394,17.6756,41900.0
2015-01-26 13:00:00,19.54,19.55,19.47,19.48,69200.0,17.6756,17.6846,17.6123,17.6213,69200.0
2015-01-26 13:05:00,19.48,19.53,19.48,19.53,108500.0,17.6213,17.6665,17.6213,17.6665,108500.0
2015-01-26 13:10:00,19.53,19.61,19.52,19.57,197200.0,17.6665,17.7389,17.6575,17.7027,197200.0
2015-01-26 13:15:00,19.57,19.61,19.54,19.55,83900.0,17.7027,17.7389,17.6756,17.6846,83900.0
2015-01-26 13:20:00,19.56,19.59,19.54,19.57,67100.0,17.6937,17.7208,17.6756,17.7027,67100.0
2015-01-26 13:25:00,19.56,19.57,19.5,19.51,104500.0,17.6937,17.7027,17.6394,17.6484,104500.0
2015-01-26 13:30:00,19.51,19.58,19.51,19.55,127000.0,17.6484,17.7118,17.6484,17.6846,127000.0
2015-01-26 13:35:00,19.54,19.54,19.5,19.52,93000.0,17.6756,17.6756,17.6394,17.6575,93000.0
2015-01-26 13:40:00,19.52,19.53,19.48,19.52,121500.0,17.6575,17.6665,17.6213,17.6575,121500.0
2015-01-26 13:45:00,19.52,19.52,19.46,19.51,108900.0,17.6575,17.6575,17.6032,17.6484,108900.0
2015-01-26 13:50:00,19.5,19.52,19.47,19.48,91900.0,17.6394,17.6575,17.6123,17.6213,91900.0
2015-01-26 13:55:00,19.49,19.55,19.49,19.54,184300.0,17.6304,17.6846,17.6304,17.6756,184300.0
2015-01-26 14:00:00,19.54,19.55,19.51,19.54,113700.0,17.6756,17.6846,17.6484,17.6756,113700.0
2015-01-26 14:05:00,19.54,19.55,19.52,19.54,104700.0,17.6756,17.6846,17.6575,17.6756,104700.0
2015-01-26 14:10:00,19.55,19.55,19.53,19.54,70600.0,17.6846,17.6846,17.6665,17.6756,70600.0
2015-01-26 14:15:00,19.54,19.56,19.52,19.53,123100.0,17.6756,17.6937,17.6575,17.6665,123100.0
2015-01-26 14:20:00,19.54,19.54,19.5,19.52,128600.0,17.6756,17.6756,17.6394,17.6575,128600.0
2015-01-26 14:25:00,19.52,19.53,19.46,19.48,310200.0,17.6575,17.6665,17.6032,17.6213,310200.0
2015-01-26 14:30:00,19.48,19.55,19.47,19.55,90300.0,17.6213,17.6846,17.6123,17.6846,90300.0
2015-01-26 14:35:00,19.55,19.57,19.52,19.55,174000.0,17.6846,17.7027,17.6575,17.6846,174000.0
2015-01-26 14:40:00,19.55,19.58,19.54,19.57,126500.0,17.6846,17.7118,17.6756,17.7027,126500.0
2015-01-26 14:45:00,19.57,19.6,19.56,19.58,191500.0,17.7027,17.7299,17.6937,17.7118,191500.0
2015-01-26 14:50:00,19.58,19.59,19.55,19.55,153700.0,17.7118,17.7208,17.6846,17.6846,153700.0
2015-01-26 14:55:00,19.56,19.57,19.54,19.54,139300.0,17.6937,17.7027,17.6756,17.6756,139300.0
2015-01-26 15:00:00,19.54,19.57,19.51,19.55,140400.0,17.6756,17.7027,17.6484,17.6846,140400.0
2015-01-26 15:05:00,19.55,19.58,19.55,19.58,55100.0,17.6846,17.7118,17.6846,17.7118,55100.0
2015-01-26 15:10:00,19.57,19.58,19.52,19.54,242700.0,17.7027,17.7118,17.6575,17.6756,242700.0
2015-01-26 15:15:00,19.53,19.55,19.51,19.55,141400.0,17.6665,17.6846,17.6484,17.6846,141400.0
2015-01-26 15:20:00,19.55,19.57,19.54,19.56,107300.0,17.6846,17.7027,17.6756,17.6937,107300.0
2015-01-26 15:25:00,19.56,19.57,19.51,19.57,170400.0,17.6937,17.7027,17.6484,17.7027,170400.0
2015-01-26 15:30:00,19.57,19.57,19.5,19.55,161800.0,17.7027,17.7027,17.6394,17.6846,161800.0
2015-01-26 15:35:00,19.55,19.56,19.54,19.56,97700.0,17.6846,17.6937,17.6756,17.6937,97700.0
2015-01-26 15:40:00,19.55,19.56,19.52,19.53,213300.0,17.6846,17.6937,17.6575,17.6665,213300.0
2015-01-26 15:45:00,19.53,19.56,19.49,19.55,410300.0,17.6665,17.6937,17.6304,17.6846,410300.0
2015-01-26 15:50:00,19.55,19.55,19.51,19.52,308200.0,17.6846,17.6846,17.6484,17.6575,308200.0
2015-01-26 15:55:00,19.52,19.56,19.49,19.54,751600.0,17.6575,17.6937,17.6304,17.6756,751600.0
2015-01-27 09:30:00,18.2,18.27,18.02,18.08,1800400.0,16.4634,16.5268,16.3006,16.3549,1800400.0
2015-01-27 09:35:00,18.07,18.33,18.01,18.14,1002000.0,16.3458,16.581,16.2916,16.4092,1002000.0
2015-01-27 09:40:00,18.14,18.74,18.11,18.72,1486200.0,16.4092,16.9519,16.382,16.9338,1486200.0
2015-01-27 09:45:00,18.73,18.75,18.59,18.62,1001600.0,16.9429,16.961,16.8162,16.8434,1001600.0
2015-01-27 09:50:00,18.61,18.66,18.36,18.44,700100.0,16.8343,16.8796,16.6082,16.6805,700100.0
2015-01-27 09:55:00,18.44,18.48,18.28,18.36,927500.0,16.6805,16.7167,16.5358,16.6082,927500.0
2015-01-27 10:00:00,18.36,18.36,18.19,18.23,961500.0,16.6082,16.6082,16.4544,16.4906,961500.0
2015-01-27 10:05:00,18.23,18.41,18.13,18.37,891300.0,16.4906,16.6534,16.4001,16.6172,891300.0
2015-01-27 10:10:00,18.37,18.48,18.3,18.43,863600.0,16.6172,16.7167,16.5539,16.6715,863600.0
2015-01-27 10:15:00,18.43,18.5,18.39,18.44,515900.0,16.6715,16.7348,16.6353,16.6805,515900.0
2015-01-27 10:20:00,18.43,18.47,18.34,18.34,410200.0,16.6715,16.7077,16.5901,16.5901,410200.0
2015-01-27 10:25:00,18.34,18.36,18.27,18.3,733300.0,16.5901,16.6082,16.5268,16.5539,733300.0
2015-01-27 10:30:00,18.3,18.37,18.22,18.36,442800.0,16.5539,16.6172,16.4815,16.6082,442800.0
2015-01-27 10:35:00,18.37,18.42,18.26,18.42,524100.0,16.6172,16.6624,16.5177,16.6624,524100.0
2015-01-27 10:40:00,18.42,18.58,18.41,18.43,597800.0,16.6624,16.8072,16.6534,16.6715,597800.0
2015-01-27 10:45:00,18.43,18.44,18.38,18.4,256400.0,16.6715,16.6805,16.6263,16.6444,256400.0
2015-01-27 10:50:00,18.39,18.44,18.35,18.41,389100.0,16.6353,16.6805,16.5991,16.6534,389100.0
2015-01-27 10:55:00,18.42,18.43,18.3,18.32,410700.0,16.6624,16.6715,16.5539,16.572,410700.0
2015-01-27 11:00:00,18.33,18.38,18.31,18.37,268100.0,16.581,16.6263,16.5629,16.6172,268100.0
2015-01-27 11:05:00,18.37,18.42,18.33,18.4,402300.0,16.6172,16.6624,16.581,16.6444,402300.0
2015-01-27 11:10:00,18.39,18.46,18.37,18.44,268600.0,16.6353,16.6986,16.6172,16.6805,268600.0
2015-01-27 11:15:00,18.44,18.5,18.4,18.5,367700.0,16.6805,16.7348,16.6444,16.7348,367700.0
2015-01-27 11:20:00,18.49,18.5,18.4,18.43,306200.0,16.7258,16.7348,16.6444,16.6715,306200.0
2015-01-27 11:25:00,18.43,18.48,18.41,18.47,312900.0,16.6715,16.7167,16.6534,16.7077,312900.0
2015-01-27 11:30:00,18.47,18.58,18.46,18.52,480200.0,16.7077,16.8072,16.6986,16.7529,480200.0
2015-01-27 11:35:00,18.53,18.64,18.5,18.58,330600.0,16.762,16.8615,16.7348,16.8072,330600.0
2015-01-27 11:40:00,18.58,18.69,18.57,18.66,508600.0,16.8072,16.9067,16.7981,16.8796,508600.0
2015-01-27 11:45:00,18.66,18.7,18.6,18.65,379300.0,16.8796,16.9157,16.8253,16.8705,379300.0
2015-01-27 11:50:00,18.66,18.8,18.64,18.78,373200.0,16.8796,17.0062,16.8615,16.9881,373200.0
2015-01-27 11:55:00,18.76,18.82,18.75,18.76,346600.0,16.97,17.0243,16.961,16.97,346600.0
2015-01-27 12:00:00,18.76,18.76,18.64,18.65,282400.0,16.97,16.97,16.8615,16.8705,282400.0
2015-01-27 12:05:00,18.65,18.65,18.52,18.59,219300.0,16.8705,16.8705,16.7529,16.8162,219300.0
2015-01-27 12:10:00,18.58,18.64,18.5,18.62,162200.0,16.8072,16.8615,16.7348,16.8434,162200.0
2015-01-27 12:15:00,18.62,18.62,18.54,18.54,131900.0,16.8434,16.8434,16.771,16.771,131900.0
2015-01-27 12:20:00,18.54,18.56,18.51,18.52,209600.0,16.771,16.7891,16.7439,16.7529,209600.0
2015-01-27 12:25:00,18.52,18.66,18.51,18.65,199500.0,16.7529,16.8796,16.7439,16.8705,199500.0
2015-01-27 12:30:00,18.65,18.71,18.64,18.71,309500.0,16.8705,16.9248,16.8615,16.9248,309500.0
2015-01-27 12:35:00,18.72,18.73,18.66,18.71,194300.0,16.9338,16.9429,16.8796,16.9248,194300.0
2015-01-27 12:40:00,18.71,18.8,18.7,18.79,205200.0,16.9248,17.0062,16.9157,16.9971,205200.0
2015-01-27 12:45:00,18.79,18.86,18.75,18.77,363400.0,16.9971,17.0605,16.961,16.9791,363400.0
2015-01-27 12:50:00,18.76,18.78,18.71,18.72,156900.0,16.97,16.9881,16.9248,16.9338,156900.0
2015-01-27 12:55:00,18.72,18.74,18.69,18.71,112800.0,16.9338,16.9519,16.9067,16.9248,112800.0
2015-01-27 13:00:00,18.71,18.73,18.65,18.65,137100.0,16.9248,16.9429,16.8705,16.8705,137100.0
2015-01-27 13:05:00,18.65,18.7,18.63,18.63,189400.0,16.8705,16.9157,16.8524,16.8524,189400.0
2015-01-27 13:10:00,18.63,18.69,18.62,18.65,125100.0,16.8524,16.9067,16.8434,16.8705,125100.0
2015-01-27 13:15:00,18.65,18.75,18.64,18.68,228100.0,16.8705,16.961,16.8615,16.8976,228100.0
2015-01-27 13:20:00,18.69,18.77,18.68,18.75,262700.0,16.9067,16.9791,16.8976,16.961,262700.0
2015-01-27 13:25:00,18.74,18.75,18.66,18.67,205900.0,16.9519,16.961,16.8796,16.8886,205900.0
2015-01-27 13:30:00,18.67,18.68,18.64,18.65,170000.0,16.8886,16.8976,16.8615,16.8705,170000.0
2015-01-27 13:35:00,18.65,18.67,18.61,18.65,127500.0,16.8705,16.8886,16.8343,16.8705,127500.0
2015-01-27 13:40:00,18.65,18.67,18.6,18.64,354900.0,16.8705,16.8886,16.8253,16.8615,354900.0
2015-01-27 13:45:00,18.63,18.65,18.58,18.61,218600.0,16.8524,16.8705,16.8072,16.8343,218600.0
2015-01-27 13:50:00,18.61,18.61,18.57,18.57,97700.0,16.8343,16.8343,16.7981,16.7981,97700.0
2015-01-27 13:55:00,18.57,18.59,18.51,18.52,204200.0,16.7981,16.8162,16.7439,16.7529,204200.0
2015-01-27 14:00:00,18.51,18.52,18.43,18.5,403300.0,16.7439,16.7529,16.6715,16.7348,403300.0
2015-01-27 14:05:00,18.49,18.56,18.47,18.54,245600.0,16.7258,16.7891,16.7077,16.771,245600.0
2015-01-27 14:10:00,18.53,18.55,18.48,18.5,242400.0,16.762,16.78,16.7167,16.7348,242400.0
2015-01-27 14:15:00,18.49,18.52,18.47,18.5,457400.0,16.7258,16.7529,16.7077,16.7348,457400.0
2015-01-27 14:20:00,18.5,18.55,18.49,18.52,228200.0,16.7348,16.78,16.7258,16.7529,228200.0
2015-01-27 14:25:00,18.52,18.55,18.51,18.54,327000.0,16.7529,16.78,16.7439,16.771,327000.0
2015-01-27 14:30:00,18.54,18.54,18.5,18.54,194000.0,16.771,16.771,16.7348,16.771,194000.0
2015-01-27 14:35:00,18.54,18.59,18.53,18.57,133500.0,16.771,16.8162,16.762,16.7981,133500.0
2015-01-27 14:40:00,18.57,18.59,18.56,18.57,112500.0,16.7981,16.8162,16.7891,16.7981,112500.0
2015-01-27 14:45:00,18.57,18.59,18.51,18.51,309900.0,16.7981,16.8162,16.7439,16.7439,309900.0
2015-01-27 14:50:00,18.52,18.52,18.45,18.46,288600.0,16.7529,16.7529,16.6896,16.6986,288600.0
2015-01-27 14:55:00,18.46,18.49,18.38,18.42,285800.0,16.6986,16.7258,16.6263,16.6624,285800.0
2015-01-27 15:00:00,18.42,18.46,18.39,18.43,305300.0,16.6624,16.6986,16.6353,16.6715,305300.0
2015-01-27 15:05:00,18.43,18.43,18.38,18.39,376100.0,16.6715,16.6715,16.6263,16.6353,376100.0
2015-01-27 15:10:00,18.39,18.42,18.36,18.36,357700.0,16.6353,16.6624,16.6082,16.6082,357700.0
2015-01-27 15:15:00,18.36,18.39,18.35,18.35,255000.0,16.6082,16.6353,16.5991,16.5991,255000.0
2015-01-27 15:20:00,18.35,18.36,18.28,18.28,396900.0,16.5991,16.6082,16.5358,16.5358,396900.0
2015-01-27 15:25:00,18.29,18.29,18.25,18.27,358300.0,16.5449,16.5449,16.5087,16.5268,358300.0
2015-01-27 15:30:00,18.27,18.35,18.26,18.29,377500.0,16.5268,16.5991,16.5177,16.5449,377500.0
2015-01-27 15:35:00,18.29,18.36,18.29,18.36,456800.0,16.5449,16.6082,16.5449,16.6082,456800.0
2015-01-27 15:40:00,18.36,18.41,18.35,18.41,395600.0,16.6082,16.6534,16.5991,16.6534,395600.0
2015-01-27 15:45:00,18.41,18.42,18.37,18.39,411600.0,16.6534,16.6624,16.6172,16.6353,411600.0
2015-01-27 15:50:00,18.4,18.43,18.38,18.41,623300.0,16.6444,16.6715,16.6263,16.6534,623300.0
2015-01-27 15:55:00,18.41,18.44,18.35,18.38,857100.0,16.6534,16.6805,16.5991,16.6263,857100.0
2015-01-28 09:30:00,18.28,18.32,18.02,18.04,1043100.0,16.5358,16.572,16.3006,16.3187,1043100.0
2015-01-28 09:35:00,18.03,18.16,17.89,17.92,979200.0,16.3097,16.4273,16.183,16.2102,979200.0
2015-01-28 09:40:00,17.93,17.95,17.65,17.75,1303900.0,16.2192,16.2373,15.9659,16.0564,1303900.0
2015-01-28 09:45:00,17.75,17.9,17.73,17.82,672100.0,16.0564,16.1921,16.0383,16.1197,672100.0
2015-01-28 09:50:00,17.82,17.87,17.68,17.85,733300.0,16.1197,16.1649,15.9931,16.1468,733300.0
2015-01-28 09:55:00,17.86,17.95,17.75,17.82,707400.0,16.1559,16.2373,16.0564,16.1197,707400.0
2015-01-28 10:00:00,17.82,17.89,17.75,17.78,638800.0,16.1197,16.183,16.0564,16.0835,638800.0
2015-01-28 10:05:00,17.79,17.87,17.77,17.77,334200.0,16.0926,16.1649,16.0745,16.0745,334200.0
2015-01-28 10:10:00,17.78,17.81,17.75,17.78,336000.0,16.0835,16.1107,16.0564,16.0835,336000.0
2015-01-28 10:15:00,17.78,17.84,17.75,17.81,309400.0,16.0835,16.1378,16.0564,16.1107,309400.0
2015-01-28 10:20:00,17.82,17.96,17.81,17.91,338700.0,16.1197,16.2463,16.1107,16.2011,338700.0
2015-01-28 10:25:00,17.91,17.96,17.86,17.92,241400.0,16.2011,16.2463,16.1559,16.2102,241400.0
2015-01-28 10:30:00,17.92,17.94,17.83,17.83,214400.0,16.2102,16.2282,16.1287,16.1287,214400.0
2015-01-28 10:35:00,17.82,17.87,17.8,17.8,262600.0,16.1197,16.1649,16.1016,16.1016,262600.0
2015-01-28 10:40:00,17.81,17.89,17.8,17.86,302600.0,16.1107,16.183,16.1016,16.1559,302600.0
2015-01-28 10:45:00,17.85,17.9,17.85,17.89,462500.0,16.1468,16.1921,16.1468,16.183,462500.0
2015-01-28 10:50:00,17.88,17.9,17.85,17.86,293400.0,16.174,16.1921,16.1468,16.1559,293400.0
2015-01-28 10:55:00,17.87,17.87,17.81,17.82,310600.0,16.1649,16.1649,16.1107,16.1197,310600.0
2015-01-28 11:00:00,17.82,17.83,17.8,17.81,97400.0,16.1197,16.1287,16.1016,16.1107,97400.0
2015-01-28 11:05:00,17.81,17.85,17.8,17.84,127600.0,16.1107,16.1468,16.1016,16.1378,127600.0
2015-01-28 11:10:00,17.84,17.86,17.76,17.77,339900.0,16.1378,16.1559,16.0654,16.0745,339900.0
2015-01-28 11:15:00,17.76,17.82,17.71,17.81,576900.0,16.0654,16.1197,16.0202,16.1107,576900.0
2015-01-28 11:20:00,17.81,17.81,17.76,17.77,218500.0,16.1107,16.1107,16.0654,16.0745,218500.0
2015-01-28 11:25:00,17.77,17.77,17.72,17.74,386500.0,16.0745,16.0745,16.0292,16.0473,386500.0
2015-01-28 11:30:00,17.74,17.76,17.69,17.73,472700.0,16.0473,16.0654,16.0021,16.0383,472700.0
2015-01-28 11:35:00,17.73,17.76,17.71,17.73,306100.0,16.0383,16.0654,16.0202,16.0383,306100.0
2015-01-28 11:40:00,17.73,17.95,17.72,17.94,616400.0,16.0383,16.2373,16.0292,16.2282,616400.0
2015-01-28 11:45:00,17.95,17.98,17.87,17.96,238500.0,16.2373,16.2644,16.1649,16.2463,238500.0
2015-01-28 11:50:00,17.95,17.96,17.83,17.86,169700.0,16.2373,16.2463,16.1287,16.1559,169700.0
2015-01-28 11:55:00,17.86,17.9,17.84,17.9,185500.0,16.1559,16.1921,16.1378,16.1921,185500.0
2015-01-28 12:00:00,17.91,17.99,17.9,17.99,207500.0,16.2011,16.2735,16.1921,16.2735,207500.0
2015-01-28 12:05:00,17.98,18.0,17.92,17.94,113300.0,16.2644,16.2825,16.2102,16.2282,113300.0
2015-01-28 12:10:00,17.94,17.94,17.85,17.86,147300.0,16.2282,16.2282,16.1468,16.1559,147300.0
2015-01-28 12:15:00,17.87,17.91,17.86,17.91,145800.0,16.1649,16.2011,16.1559,16.2011,145800.0
2015-01-28 12:20:00,17.91,17.97,17.9,17.96,152200.0,16.2011,16.2554,16.1921,16.2463,152200.0
2015-01-28 12:25:00,17.96,18.0,17.92,17.97,167100.0,16.2463,16.2825,16.2102,16.2554,167100.0
2015-01-28 12:30:00,17.98,17.99,17.93,17.95,140400.0,16.2644,16.2735,16.2192,16.2373,140400.0
2015-01-28 12:35:00,17.96,17.96,17.9,17.94,125800.0,16.2463,16.2463,16.1921,16.2282,125800.0
2015-01-28 12:40:00,17.94,17.94,17.86,17.9,147500.0,16.2282,16.2282,16.1559,16.1921,147500.0
2015-01-28 12:45:00,17.91,17.97,17.9,17.96,157200.0,16.2011,16.2554,16.1921,16.2463,157200.0
2015-01-28 12:50:00,17.96,17.99,17.95,17.96,263000.0,16.2463,16.2735,16.2373,16.2463,263000.0
2015-01-28 12:55:00,17.95,17.98,17.9,17.91,89500.0,16.2373,16.2644,16.1921,16.2011,89500.0
2015-01-28 13:00:00,17.91,17.94,17.9,17.92,77000.0,16.2011,16.2282,16.1921,16.2102,77000.0
2015-01-28 13:05:00,17.92,17.93,17.86,17.87,86300.0,16.2102,16.2192,16.1559,16.1649,86300.0
2015-01-28 13:10:00,17.86,17.91,17.86,17.9,154900.0,16.1559,16.2011,16.1559,16.1921,154900.0
2015-01-28 13:15:00,17.9,17.94,17.89,17.9,110400.0,16.1921,16.2282,16.183,16.1921,110400.0
2015-01-28 13:20:00,17.91,17.92,17.87,17.88,168000.0,16.2011,16.2102,16.1649,16.174,168000.0
2015-01-28 13:25:00,17.87,17.88,17.81,17.87,224200.0,16.1649,16.174,16.1107,16.1649,224200.0
2015-01-28 13:30:00,17.87,17.89,17.85,17.86,136100.0,16.1649,16.183,16.1468,16.1559,136100.0
2015-01-28 13:35:00,17.87,17.87,17.8,17.81,163900.0,16.1649,16.1649,16.1016,16.1107,163900.0
2015-01-28 13:40:00,17.81,17.81,17.78,17.79,149200.0,16.1107,16.1107,16.0835,16.0926,149200.0
2015-01-28 13:45:00,17.8,17.82,17.78,17.79,176800.0,16.1016,16.1197,16.0835,16.0926,176800.0
2015-01-28 13:50:00,17.79,17.8,17.78,17.79,74200.0,16.0926,16.1016,16.0835,16.0926,74200.0
2015-01-28 13:55:00,17.79,17.8,17.75,17.77,150100.0,16.0926,16.1016,16.0564,16.0745,150100.0
2015-01-28 14:00:00,17.76,17.84,17.75,17.78,210500.0,16.0654,16.1378,16.0564,16.0835,210500.0
2015-01-28 14:05:00,17.78,17.78,17.72,17.74,232600.0,16.0835,16.0835,16.0292,16.0473,232600.0
2015-01-28 14:10:00,17.74,17.74,17.71,17.71,229100.0,16.0473,16.0473,16.0202,16.0202,229100.0
2015-01-28 14:15:00,17.71,17.74,17.7,17.71,225600.0,16.0202,16.0473,16.0111,16.0202,225600.0
2015-01-28 14:20:00,17.72,17.72,17.66,17.66,293000.0,16.0292,16.0292,15.975,15.975,293000.0
2015-01-28 14:25:00,17.66,17.68,17.52,17.55,723500.0,15.975,15.9931,15.8483,15.8755,723500.0
2015-01-28 14:30:00,17.56,17.65,17.54,17.64,305100.0,15.8845,15.9659,15.8664,15.9569,305100.0
2015-01-28 14:35:00,17.65,17.73,17.64,17.7,317800.0,15.9659,16.0383,15.9569,16.0111,317800.0
2015-01-28 14:40:00,17.71,17.72,17.66,17.67,110600.0,16.0202,16.0292,15.975,15.984,110600.0
2015-01-28 14:45:00,17.67,17.71,17.65,17.65,171300.0,15.984,16.0202,15.9659,15.9659,171300.0
2015-01-28 14:50:00,17.66,17.66,17.63,17.64,157300.0,15.975,15.975,15.9478,15.9569,157300.0
2015-01-28 14:55:00,17.64,17.65,17.59,17.6,214300.0,15.9569,15.9659,15.9116,15.9207,214300.0
2015-01-28 15:00:00,17.59,17.64,17.57,17.61,274200.0,15.9116,15.9569,15.8936,15.9297,274200.0
2015-01-28 15:05:00,17.61,17.62,17.55,17.55,250200.0,15.9297,15.9388,15.8755,15.8755,250200.0
2015-01-28 15:10:00,17.56,17.56,17.51,17.52,380000.0,15.8845,15.8845,15.8393,15.8483,380000.0
2015-01-28 15:15:00,17.52,17.53,17.48,17.48,443500.0,15.8483,15.8574,15.8121,15.8121,443500.0
2015-01-28 15:20:00,17.48,17.5,17.46,17.5,467600.0,15.8121,15.8302,15.794,15.8302,467600.0
2015-01-28 15:25:00,17.5,17.5,17.45,17.47,298000.0,15.8302,15.8302,15.785,15.8031,298000.0
2015-01-28 15:30:00,17.48,17.48,17.42,17.43,384800.0,15.8121,15.8121,15.7579,15.7669,384800.0
2015-01-28 15:35:00,17.42,17.49,17.41,17.42,333900.0,15.7579,15.8212,15.7488,15.7579,333900.0
2015-01-28 15:40:00,17.42,17.46,17.41,17.46,548700.0,15.7579,15.794,15.7488,15.794,548700.0
2015-01-28 15:45:00,17.45,17.47,17.41,17.45,540500.0,15.785,15.8031,15.7488,15.785,540500.0
2015-01-28 15:50:00,17.46,17.46,17.41,17.44,491100.0,15.794,15.794,15.7488,15.776,491100.0
2015-01-28 15:55:00,17.43,17.45,17.4,17.42,819400.0,15.7669,15.785,15.7398,15.7579,819400.0
2015-01-29 09:30:00,17.42,17.42,17.29,17.3,665000.0,15.7579,15.7579,15.6403,15.6493,665000.0
2015-01-29 09:35:00,17.29,17.31,17.2,17.2,553400.0,15.6403,15.6584,15.5589,15.5589,553400.0
2015-01-29 09:40:00,17.2,17.28,17.16,17.19,572600.0,15.5589,15.6312,15.5227,15.5498,572600.0
2015-01-29 09:45:00,17.18,17.24,17.14,17.15,405500.0,15.5408,15.595,15.5046,15.5136,405500.0
2015-01-29 09:50:00,17.15,17.17,17.11,17.15,582500.0,15.5136,15.5317,15.4774,15.5136,582500.0
2015-01-29 09:55:00,17.15,17.18,17.11,17.17,516600.0,15.5136,15.5408,15.4774,15.5317,516600.0
2015-01-29 10:00:00,17.16,17.17,17.01,17.05,571200.0,15.5227,15.5317,15.387,15.4232,571200.0
2015-01-29 10:05:00,17.04,17.1,16.95,16.97,771800.0,15.4141,15.4684,15.3327,15.3508,771800.0
2015-01-29 10:10:00,16.97,16.99,16.88,16.89,490800.0,15.3508,15.3689,15.2694,15.2784,490800.0
2015-01-29 10:15:00,16.88,16.89,16.79,16.79,627400.0,15.2694,15.2784,15.188,15.188,627400.0
2015-01-29 10:20:00,16.8,16.8,16.67,16.68,874300.0,15.197,15.197,15.0794,15.0885,874300.0
2015-01-29 10:25:00,16.68,16.75,16.64,16.75,745500.0,15.0885,15.1518,15.0523,15.1518,745500.0
2015-01-29 10:30:00,16.74,16.76,16.67,16.7,456600.0,15.1427,15.1608,15.0794,15.1066,456600.0
2015-01-29 10:35:00,16.7,16.7,16.63,16.67,441300.0,15.1066,15.1066,15.0432,15.0794,441300.0
2015-01-29 10:40:00,16.68,16.71,16.56,16.56,500600.0,15.0885,15.1156,14.9799,14.9799,500600.0
2015-01-29 10:45:00,16.56,16.57,16.52,16.54,716200.0,14.9799,14.989,14.9437,14.9618,716200.0
2015-01-29 10:50:00,16.54,16.56,16.45,16.5,1025100.0,14.9618,14.9799,14.8804,14.9256,1025100.0
2015-01-29 10:55:00,16.49,16.55,16.48,16.53,403300.0,14.9166,14.9709,14.9076,14.9528,403300.0
2015-01-29 11:00:00,16.53,16.56,16.43,16.45,751100.0,14.9528,14.9799,14.8623,14.8804,751100.0
2015-01-29 11:05:00,16.44,16.46,16.43,16.44,532700.0,14.8714,14.8895,14.8623,14.8714,532700.0
2015-01-29 11:10:00,16.44,16.5,16.43,16.5,574600.0,14.8714,14.9256,14.8623,14.9256,574600.0
2015-01-29 11:15:00,16.5,16.57,16.48,16.54,320100.0,14.9256,14.989,14.9076,14.9618,320100.0
2015-01-29 11:20:00,16.54,16.54,16.48,16.5,303100.0,14.9618,14.9618,14.9076,14.9256,303100.0
2015-01-29 11:25:00,16.51,16.53,16.44,16.46,410200.0,14.9347,14.9528,14.8714,14.8895,410200.0
2015-01-29 11:30:00,16.46,16.58,16.46,16.58,564800.0,14.8895,14.998,14.8895,14.998,564800.0
2015-01-29 11:35:00,16.57,16.65,16.55,16.65,378000.0,14.989,15.0613,14.9709,15.0613,378000.0
2015-01-29 11:40:00,16.65,16.76,16.64,16.72,872900.0,15.0613,15.1608,15.0523,15.1247,872900.0
2015-01-29 11:45:00,16.71,16.78,16.7,16.76,369200.0,15.1156,15.1789,15.1066,15.1608,369200.0
2015-01-29 11:50:00,16.75,16.83,16.73,16.76,454900.0,15.1518,15.2242,15.1337,15.1608,454900.0
2015-01-29 11:55:00,16.75,16.8,16.72,16.79,184800.0,15.1518,15.197,15.1247,15.188,184800.0
2015-01-29 12:00:00,16.8,16.86,16.79,16.84,213300.0,15.197,15.2513,15.188,15.2332,213300.0
2015-01-29 12:05:00,16.83,16.84,16.8,16.82,173800.0,15.2242,15.2332,15.197,15.2151,173800.0
2015-01-29 12:10:00,16.82,16.86,16.81,16.85,232300.0,15.2151,15.2513,15.2061,15.2423,232300.0
2015-01-29 12:15:00,16.84,16.84,16.79,16.81,195400.0,15.2332,15.2332,15.188,15.2061,195400.0
2015-01-29 12:20:00,16.81,16.83,16.79,16.82,232400.0,15.2061,15.2242,15.188,15.2151,232400.0
2015-01-29 12:25:00,16.81,16.85,16.81,16.85,193600.0,15.2061,15.2423,15.2061,15.2423,193600.0
2015-01-29 12:30:00,16.84,16.85,16.75,16.75,191300.0,15.2332,15.2423,15.1518,15.1518,191300.0
2015-01-29 12:35:00,16.75,16.76,16.71,16.73,171500.0,15.1518,15.1608,15.1156,15.1337,171500.0
2015-01-29 12:40:00,16.73,16.76,16.71,16.72,260700.0,15.1337,15.1608,15.1156,15.1247,260700.0
2015-01-29 12:45:00,16.72,16.8,16.7,16.79,205200.0,15.1247,15.197,15.1066,15.188,205200.0
2015-01-29 12:50:00,16.78,16.81,16.74,16.8,144100.0,15.1789,15.2061,15.1427,15.197,144100.0
2015-01-29 12:55:00,16.79,16.84,16.78,16.82,150000.0,15.188,15.2332,15.1789,15.2151,150000.0
2015-01-29 13:00:00,16.82,16.83,16.76,16.8,196800.0,15.2151,15.2242,15.1608,15.197,196800.0
2015-01-29 13:05:00,16.8,16.8,16.73,16.73,188700.0,15.197,15.197,15.1337,15.1337,188700.0
2015-01-29 13:10:00,16.73,16.77,16.71,16.76,119400.0,15.1337,15.1699,15.1156,15.1608,119400.0
2015-01-29 13:15:00,16.75,16.82,16.75,16.8,98200.0,15.1518,15.2151,15.1518,15.197,98200.0
2015-01-29 13:20:00,16.8,16.84,16.79,16.8,145600.0,15.197,15.2332,15.188,15.197,145600.0
2015-01-29 13:25:00,16.79,16.81,16.78,16.8,161100.0,15.188,15.2061,15.1789,15.197,161100.0
2015-01-29 13:30:00,16.8,16.81,16.72,16.72,395200.0,15.197,15.2061,15.1247,15.1247,395200.0
2015-01-29 13:35:00,16.72,16.74,16.71,16.74,154600.0,15.1247,15.1427,15.1156,15.1427,154600.0
2015-01-29 13:40:00,16.73,16.74,16.7,16.71,263100.0,15.1337,15.1427,15.1066,15.1156,263100.0
2015-01-29 13:45:00,16.71,16.74,16.69,16.73,240700.0,15.1156,15.1427,15.0975,15.1337,240700.0
2015-01-29 13:50:00,16.74,16.76,16.67,16.67,223900.0,15.1427,15.1608,15.0794,15.0794,223900.0
2015-01-29 13:55:00,16.67,16.69,16.65,16.66,153600.0,15.0794,15.0975,15.0613,15.0704,153600.0
2015-01-29 14:00:00,16.66,16.68,16.65,16.66,187200.0,15.0704,15.0885,15.0613,15.0704,187200.0
2015-01-29 14:05:00,16.66,16.73,16.66,16.69,236700.0,15.0704,15.1337,15.0704,15.0975,236700.0
2015-01-29 14:10:00,16.68,16.69,16.66,16.68,144500.0,15.0885,15.0975,15.0704,15.0885,144500.0
2015-01-29 14:15:00,16.67,16.71,16.67,16.7,163000.0,15.0794,15.1156,15.0794,15.1066,163000.0
2015-01-29 14:20:00,16.7,16.78,16.7,16.74,286100.0,15.1066,15.1789,15.1066,15.1427,286100.0
2015-01-29 14:25:00,16.74,16.76,16.74,16.75,194500.0,15.1427,15.1608,15.1427,15.1518,194500.0
2015-01-29 14:30:00,16.74,16.8,16.73,16.8,319900.0,15.1427,15.197,15.1337,15.197,319900.0
2015-01-29 14:35:00,16.8,16.81,16.75,16.75,251400.0,15.197,15.2061,15.1518,15.1518,251400.0
2015-01-29 14:40:00,16.76,16.81,16.75,16.76,331000.0,15.1608,15.2061,15.1518,15.1608,331000.0
2015-01-29 14:45:00,16.75,16.77,16.7,16.7,200700.0,15.1518,15.1699,15.1066,15.1066,200700.0
2015-01-29 14:50:00,16.7,16.71,16.66,16.66,293000.0,15.1066,15.1156,15.0704,15.0704,293000.0
2015-01-29 14:55:00,16.67,16.77,16.66,16.77,221600.0,15.0794,15.1699,15.0704,15.1699,221600.0
2015-01-29 15:00:00,16.76,16.77,16.72,16.73,343000.0,15.1608,15.1699,15.1247,15.1337,343000.0
2015-01-29 15:05:00,16.73,16.78,16.72,16.78,280300.0,15.1337,15.1789,15.1247,15.1789,280300.0
2015-01-29 15:10:00,16.78,16.78,16.72,16.73,328800.0,15.1789,15.1789,15.1247,15.1337,328800.0
2015-01-29 15:15:00,16.74,16.84,16.73,16.82,319500.0,15.1427,15.2332,15.1337,15.2151,319500.0
2015-01-29 15:20:00,16.82,16.84,16.78,16.84,339400.0,15.2151,15.2332,15.1789,15.2332,339400.0
2015-01-29 15:25:00,16.83,16.86,16.79,16.85,496300.0,15.2242,15.2513,15.188,15.2423,496300.0
2015-01-29 15:30:00,16.86,16.89,16.83,16.83,462500.0,15.2513,15.2784,15.2242,15.2242,462500.0
2015-01-29 15:35:00,16.83,16.84,16.78,16.81,658400.0,15.2242,15.2332,15.1789,15.2061,658400.0
2015-01-29 15:40:00,16.81,16.82,16.77,16.81,536800.0,15.2061,15.2151,15.1699,15.2061,536800.0
2015-01-29 15:45:00,16.81,16.82,16.78,16.79,777100.0,15.2061,15.2151,15.1789,15.188,777100.0
2015-01-29 15:50:00,16.79,16.84,16.79,16.84,817500.0,15.188,15.2332,15.188,15.2332,817500.0
2015-01-29 15:55:00,16.84,16.86,16.83,16.84,1012700.0,15.2332,15.2513,15.2242,15.2332,1012700.0
2015-01-30 09:30:00,16.74,16.77,16.61,16.68,716200.0,15.1427,15.1699,15.0252,15.0885,716200.0
2015-01-30 09:35:00,16.68,16.74,16.61,16.7,365400.0,15.0885,15.1427,15.0252,15.1066,365400.0
2015-01-30 09:40:00,16.69,16.87,16.69,16.84,509000.0,15.0975,15.2603,15.0975,15.2332,509000.0
2015-01-30 09:45:00,16.84,16.88,16.75,16.75,328000.0,15.2332,15.2694,15.1518,15.1518,328000.0
2015-01-30 09:50:00,16.74,17.04,16.73,17.04,547000.0,15.1427,15.4141,15.1337,15.4141,547000.0
2015-01-30 09:55:00,17.03,17.15,17.02,17.08,600100.0,15.4051,15.5136,15.396,15.4503,600100.0
2015-01-30 10:00:00,17.07,17.12,17.03,17.1,373000.0,15.4413,15.4865,15.4051,15.4684,373000.0
2015-01-30 10:05:00,17.09,17.11,16.98,16.99,536700.0,15.4594,15.4774,15.3598,15.3689,536700.0
2015-01-30 10:10:00,16.99,17.17,16.97,17.16,425100.0,15.3689,15.5317,15.3508,15.5227,425100.0
2015-01-30 10:15:00,17.17,17.19,17.1,17.12,374200.0,15.5317,15.5498,15.4684,15.4865,374200.0
2015-01-30 10:20:00,17.13,17.19,17.12,17.17,330800.0,15.4955,15.5498,15.4865,15.5317,330800.0
2015-01-30 10:25:00,17.16,17.22,17.11,17.13,308500.0,15.5227,15.5769,15.4774,15.4955,308500.0
2015-01-30 10:30:00,17.13,17.21,17.12,17.19,415700.0,15.4955,15.5679,15.4865,15.5498,415700.0
2015-01-30 10:35:00,17.19,17.21,17.13,17.2,341600.0,15.5498,15.5679,15.4955,15.5589,341600.0
2015-01-30 10:40:00,17.2,17.26,17.16,17.23,310900.0,15.5589,15.6131,15.5227,15.586,310900.0
2015-01-30 10:45:00,17.23,17.26,17.16,17.17,257200.0,15.586,15.6131,15.5227,15.5317,257200.0
2015-01-30 10:50:00,17.17,17.18,17.09,17.12,484600.0,15.5317,15.5408,15.4594,15.4865,484600.0
2015-01-30 10:55:00,17.12,17.13,17.06,17.12,295200.0,15.4865,15.4955,15.4322,15.4865,295200.0
2015-01-30 11:00:00,17.13,17.14,17.07,17.09,182500.0,15.4955,15.5046,15.4413,15.4594,182500.0
2015-01-30 11:05:00,17.09,17.09,16.94,16.98,314200.0,15.4594,15.4594,15.3237,15.3598,314200.0
2015-01-30 11:10:00,16.97,16.98,16.85,16.88,289600.0,15.3508,15.3598,15.2423,15.2694,289600.0
2015-01-30 11:15:00,16.87,16.9,16.79,16.8,406400.0,15.2603,15.2875,15.188,15.197,406400.0
2015-01-30 11:20:00,16.79,16.8,16.69,16.7,443900.0,15.188,15.197,15.0975,15.1066,443900.0
2015-01-30 11:25:00,16.71,16.79,16.7,16.79,319200.0,15.1156,15.188,15.1066,15.188,319200.0
2015-01-30 11:30:00,16.79,16.8,16.75,16.76,257300.0,15.188,15.197,15.1518,15.1608,257300.0
2015-01-30 11:35:00,16.76,16.79,16.74,16.79,178600.0,15.1608,15.188,15.1427,15.188,178600.0
2015-01-30 11:40:00,16.79,16.8,16.72,16.77,222900.0,15.188,15.197,15.1247,15.1699,222900.0
2015-01-30 11:45:00,16.77,16.79,16.72,16.73,170100.0,15.1699,15.188,15.1247,15.1337,170100.0
2015-01-30 11:50:00,16.73,16.74,16.64,16.66,322100.0,15.1337,15.1427,15.0523,15.0704,322100.0
2015-01-30 11:55:00,16.65,16.71,16.65,16.68,243800.0,15.0613,15.1156,15.0613,15.0885,243800.0
2015-01-30 12:00:00,16.69,16.72,16.66,16.69,240500.0,15.0975,15.1247,15.0704,15.0975,240500.0
2015-01-30 12:05:00,16.69,16.73,16.68,16.68,222100.0,15.0975,15.1337,15.0885,15.0885,222100.0
2015-01-30 12:10:00,16.68,16.73,16.65,16.71,144900.0,15.0885,15.1337,15.0613,15.1156,144900.0
2015-01-30 12:15:00,16.7,16.74,16.66,16.72,162000.0,15.1066,15.1427,15.0704,15.1247,162000.0
2015-01-30 12:20:00,16.72,16.75,16.72,16.75,252900.0,15.1247,15.1518,15.1247,15.1518,252900.0
2015-01-30 12:25:00,16.75,16.75,16.71,16.74,254700.0,15.1518,15.1518,15.1156,15.1427,254700.0
2015-01-30 12:30:00,16.75,16.75,16.68,16.73,205500.0,15.1518,15.1518,15.0885,15.1337,205500.0
2015-01-30 12:35:00,16.73,16.75,16.71,16.72,125700.0,15.1337,15.1518,15.1156,15.1247,125700.0
2015-01-30 12:40:00,16.72,16.73,16.64,16.66,444800.0,15.1247,15.1337,15.0523,15.0704,444800.0
2015-01-30 12:45:00,16.66,16.67,16.63,16.65,218800.0,15.0704,15.0794,15.0432,15.0613,218800.0
2015-01-30 12:50:00,16.66,16.73,16.64,16.69,249200.0,15.0704,15.1337,15.0523,15.0975,249200.0
2015-01-30 12:55:00,16.69,16.7,16.65,16.67,158300.0,15.0975,15.1066,15.0613,15.0794,158300.0
2015-01-30 13:00:00,16.66,16.74,16.66,16.72,142100.0,15.0704,15.1427,15.0704,15.1247,142100.0
2015-01-30 13:05:00,16.72,16.75,16.69,16.73,388900.0,15.1247,15.1518,15.0975,15.1337,388900.0
2015-01-30 13:10:00,16.72,16.74,16.7,16.7,195700.0,15.1247,15.1427,15.1066,15.1066,195700.0
2015-01-30 13:15:00,16.71,16.71,16.65,16.71,297100.0,15.1156,15.1156,15.0613,15.1156,297100.0
2015-01-30 13:20:00,16.7,16.75,16.69,16.72,279700.0,15.1066,15.1518,15.0975,15.1247,279700.0
2015-01-30 13:25:00,16.73,16.83,16.72,16.82,287400.0,15.1337,15.2242,15.1247,15.2151,287400.0
2015-01-30 13:30:00,16.82,16.85,16.79,16.85,110800.0,15.2151,15.2423,15.188,15.2423,110800.0
2015-01-30 13:35:00,16.85,16.86,16.76,16.77,152800.0,15.2423,15.2513,15.1608,15.1699,152800.0
2015-01-30 13:40:00,16.77,16.8,16.76,16.8,201000.0,15.1699,15.197,15.1608,15.197,201000.0
2015-01-30 13:45:00,16.8,16.84,16.79,16.82,188600.0,15.197,15.2332,15.188,15.2151,188600.0
2015-01-30 13:50:00,16.83,16.87,16.81,16.85,268500.0,15.2242,15.2603,15.2061,15.2423,268500.0
2015-01-30 13:55:00,16.85,16.91,16.84,16.9,211100.0,15.2423,15.2965,15.2332,15.2875,211100.0
2015-01-30 14:00:00,16.9,16.92,16.87,16.9,153700.0,15.2875,15.3056,15.2603,15.2875,153700.0
2015-01-30 14:05:00,16.91,16.95,16.9,16.92,263400.0,15.2965,15.3327,15.2875,15.3056,263400.0
2015-01-30 14:10:00,16.92,16.95,16.9,16.95,297500.0,15.3056,15.3327,15.2875,15.3327,297500.0
2015-01-30 14:15:00,16.95,17.05,16.93,17.04,366900.0,15.3327,15.4232,15.3146,15.4141,366900.0
2015-01-30 14:20:00,17.04,17.1,17.02,17.09,240600.0,15.4141,15.4684,15.396,15.4594,240600.0
2015-01-30 14:25:00,17.09,17.18,17.08,17.16,417800.0,15.4594,15.5408,15.4503,15.5227,417800.0
2015-01-30 14:30:00,17.16,17.18,17.08,17.09,324600.0,15.5227,15.5408,15.4503,15.4594,324600.0
2015-01-30 14:35:00,17.09,17.1,17.0,17.01,280000.0,15.4594,15.4684,15.3779,15.387,280000.0
2015-01-30 14:40:00,17.02,17.02,16.96,16.97,417100.0,15.396,15.396,15.3418,15.3508,417100.0
2015-01-30 14:45:00,16.97,17.01,16.95,16.96,336700.0,15.3508,15.387,15.3327,15.3418,336700.0
2015-01-30 14:50:00,16.95,16.95,16.89,16.91,304900.0,15.3327,15.3327,15.2784,15.2965,304900.0
2015-01-30 14:55:00,16.91,16.91,16.83,16.84,252500.0,15.2965,15.2965,15.2242,15.2332,252500.0
2015-01-30 15:00:00,16.84,16.92,16.84,16.9,306800.0,15.2332,15.3056,15.2332,15.2875,306800.0
2015-01-30 15:05:00,16.89,16.91,16.82,16.82,332700.0,15.2784,15.2965,15.2151,15.2151,332700.0
2015-01-30 15:10:00,16.82,16.86,16.82,16.85,259400.0,15.2151,15.2513,15.2151,15.2423,259400.0
2015-01-30 15:15:00,16.85,16.86,16.77,16.78,288800.0,15.2423,15.2513,15.1699,15.1789,288800.0
2015-01-30 15:20:00,16.78,16.82,16.73,16.78,397500.0,15.1789,15.2151,15.1337,15.1789,397500.0
2015-01-30 15:25:00,16.78,16.85,16.74,16.82,263900.0,15.1789,15.2423,15.1427,15.2151,263900.0
2015-01-30 15:30:00,16.81,16.88,16.81,16.88,453200.0,15.2061,15.2694,15.2061,15.2694,453200.0
2015-01-30 15:35:00,16.88,16.91,16.85,16.86,341600.0,15.2694,15.2965,15.2423,15.2513,341600.0
2015-01-30 15:40:00,16.85,16.87,16.79,16.86,415600.0,15.2423,15.2603,15.188,15.2513,415600.0
2015-01-30 15:45:00,16.86,16.87,16.8,16.8,447800.0,15.2513,15.2603,15.197,15.197,447800.0
2015-01-30 15:50:00,16.8,16.82,16.79,16.8,507600.0,15.197,15.2151,15.188,15.197,507600.0
2015-01-30 15:55:00,16.8,16.82,16.78,16.81,909000.0,15.197,15.2151,15.1789,15.2061,909000.0
2015-02-02 09:30:00,16.98,17.07,16.81,16.85,800000.0,15.3598,15.4413,15.2061,15.2423,800000.0
2015-02-02 09:35:00,16.85,17.01,16.82,16.92,357400.0,15.2423,15.387,15.2151,15.3056,357400.0
2015-02-02 09:40:00,16.92,17.11,16.9,17.08,296900.0,15.3056,15.4774,15.2875,15.4503,296900.0
2015-02-02 09:45:00,17.07,17.13,16.96,17.13,293800.0,15.4413,15.4955,15.3418,15.4955,293800.0
2015-02-02 09:50:00,17.13,17.17,17.05,17.09,302900.0,15.4955,15.5317,15.4232,15.4594,302900.0
2015-02-02 09:55:00,17.09,17.11,17.05,17.08,268200.0,15.4594,15.4774,15.4232,15.4503,268200.0
2015-02-02 10:00:00,17.09,17.09,16.99,17.04,380300.0,15.4594,15.4594,15.3689,15.4141,380300.0
2015-02-02 10:05:00,17.04,17.1,17.01,17.07,594200.0,15.4141,15.4684,15.387,15.4413,594200.0
2015-02-02 10:10:00,17.07,17.08,16.95,16.98,369600.0,15.4413,15.4503,15.3327,15.3598,369600.0
2015-02-02 10:15:00,16.99,17.07,16.98,16.99,452800.0,15.3689,15.4413,15.3598,15.3689,452800.0
2015-02-02 10:20:00,16.99,17.05,16.97,16.98,332300.0,15.3689,15.4232,15.3508,15.3598,332300.0
2015-02-02 10:25:00,16.98,17.1,16.97,17.1,284100.0,15.3598,15.4684,15.3508,15.4684,284100.0
2015-02-02 10:30:00,17.09,17.14,16.98,17.0,251300.0,15.4594,15.5046,15.3598,15.3779,251300.0
2015-02-02 10:35:00,17.0,17.05,16.94,17.03,187100.0,15.3779,15.4232,15.3237,15.4051,187100.0
2015-02-02 10:40:00,17.03,17.08,17.0,17.06,235300.0,15.4051,15.4503,15.3779,15.4322,235300.0
2015-02-02 10:45:00,17.07,17.07,16.95,16.96,206000.0,15.4413,15.4413,15.3327,15.3418,206000.0
2015-02-02 10:50:00,16.96,16.99,16.93,16.98,231000.0,15.3418,15.3689,15.3146,15.3598,231000.0
2015-02-02 10:55:00,16.98,16.98,16.9,16.91,206400.0,15.3598,15.3598,15.2875,15.2965,206400.0
2015-02-02 11:00:00,16.91,16.98,16.87,16.95,295400.0,15.2965,15.3598,15.2603,15.3327,295400.0
2015-02-02 11:05:00,16.94,17.03,16.94,17.0,352200.0,15.3237,15.4051,15.3237,15.3779,352200.0
2015-02-02 11:10:00,17.0,17.01,16.94,16.95,175800.0,15.3779,15.387,15.3237,15.3327,175800.0
2015-02-02 11:15:00,16.95,17.02,16.95,17.02,195900.0,15.3327,15.396,15.3327,15.396,195900.0
2015-02-02 11:20:00,17.01,17.07,16.96,17.03,283100.0,15.387,15.4413,15.3418,15.4051,283100.0
2015-02-02 11:25:00,17.04,17.08,17.0,17.07,214000.0,15.4141,15.4503,15.3779,15.4413,214000.0
2015-02-02 11:30:00,17.08,17.15,17.05,17.15,188000.0,15.4503,15.5136,15.4232,15.5136,188000.0
2015-02-02 11:35:00,17.14,17.23,17.13,17.14,469600.0,15.5046,15.586,15.4955,15.5046,469600.0
2015-02-02 11:40:00,17.15,17.16,17.08,17.14,277600.0,15.5136,15.5227,15.4503,15.5046,277600.0
2015-02-02 11:45:00,17.14,17.19,17.12,17.14,218500.0,15.5046,15.5498,15.4865,15.5046,218500.0
2015-02-02 11:50:00,17.13,17.16,17.11,17.13,172800.0,15.4955,15.5227,15.4774,15.4955,172800.0
2015-02-02 11:55:00,17.12,17.19,17.08,17.19,210700.0,15.4865,15.5498,15.4503,15.5498,210700.0
2015-02-02 12:00:00,17.18,17.19,17.12,17.14,112800.0,15.5408,15.5498,15.4865,15.5046,112800.0
2015-02-02 12:05:00,17.13,17.17,17.11,17.16,230300.0,15.4955,15.5317,15.4774,15.5227,230300.0
2015-02-02 12:10:00,17.16,17.17,17.11,17.12,125200.0,15.5227,15.5317,15.4774,15.4865,125200.0
2015-02-02 12:15:00,17.12,17.16,17.1,17.14,157500.0,15.4865,15.5227,15.4684,15.5046,157500.0
2015-02-02 12:20:00,17.15,17.17,17.11,17.12,156300.0,15.5136,15.5317,15.4774,15.4865,156300.0
2015-02-02 12:25:00,17.12,17.17,17.11,17.13,138200.0,15.4865,15.5317,15.4774,15.4955,138200.0
2015-02-02 12:30:00,17.14,17.14,17.06,17.07,217600.0,15.5046,15.5046,15.4322,15.4413,217600.0
2015-02-02 12:35:00,17.07,17.11,17.05,17.11,133900.0,15.4413,15.4774,15.4232,15.4774,133900.0
2015-02-02 12:40:00,17.11,17.13,17.08,17.1,127500.0,15.4774,15.4955,15.4503,15.4684,127500.0
2015-02-02 12:45:00,17.1,17.11,17.05,17.09,135100.0,15.4684,15.4774,15.4232,15.4594,135100.0
2015-02-02 12:50:00,17.08,17.11,17.03,17.07,130600.0,15.4503,15.4774,15.4051,15.4413,130600.0
2015-02-02 12:55:00,17.06,17.07,17.01,17.02,179000.0,15.4322,15.4413,15.387,15.396,179000.0
2015-02-02 13:00:00,17.02,17.07,17.0,17.03,134700.0,15.396,15.4413,15.3779,15.4051,134700.0
2015-02-02 13:05:00,17.03,17.05,17.0,17.03,153100.0,15.4051,15.4232,15.3779,15.4051,153100.0
2015-02-02 13:10:00,17.03,17.05,17.01,17.01,119200.0,15.4051,15.4232,15.387,15.387,119200.0
2015-02-02 13:15:00,17.01,17.03,17.0,17.01,127100.0,15.387,15.4051,15.3779,15.387,127100.0
2015-02-02 13:20:00,17.01,17.03,16.98,16.99,168800.0,15.387,15.4051,15.3598,15.3689,168800.0
2015-02-02 13:25:00,17.0,17.05,16.98,17.03,153800.0,15.3779,15.4232,15.3598,15.4051,153800.0
2015-02-02 13:30:00,17.03,17.05,16.95,16.96,142200.0,15.4051,15.4232,15.3327,15.3418,142200.0
2015-02-02 13:35:00,16.96,16.98,16.92,16.95,176000.0,15.3418,15.3598,15.3056,15.3327,176000.0
2015-02-02 13:40:00,16.95,17.01,16.94,16.97,222300.0,15.3327,15.387,15.3237,15.3508,222300.0
2015-02-02 13:45:00,16.97,17.02,16.97,16.99,145500.0,15.3508,15.396,15.3508,15.3689,145500.0
2015-02-02 13:50:00,17.0,17.07,17.0,17.05,142200.0,15.3779,15.4413,15.3779,15.4232,142200.0
2015-02-02 13:55:00,17.05,17.06,17.01,17.03,135900.0,15.4232,15.4322,15.387,15.4051,135900.0
2015-02-02 14:00:00,17.04,17.07,17.02,17.06,101700.0,15.4141,15.4413,15.396,15.4322,101700.0
2015-02-02 14:05:00,17.07,17.11,17.05,17.07,163000.0,15.4413,15.4774,15.4232,15.4413,163000.0
2015-02-02 14:10:00,17.07,17.08,17.02,17.07,216100.0,15.4413,15.4503,15.396,15.4413,216100.0
2015-02-02 14:15:00,17.07,17.14,17.06,17.13,114300.0,15.4413,15.5046,15.4322,15.4955,114300.0
2015-02-02 14:20:00,17.13,17.19,17.12,17.19,255500.0,15.4955,15.5498,15.4865,15.5498,255500.0
2015-02-02 14:25:00,17.19,17.21,17.17,17.21,105900.0,15.5498,15.5679,15.5317,15.5679,105900.0
2015-02-02 14:30:00,17.2,17.21,17.15,17.16,203000.0,15.5589,15.5679,15.5136,15.5227,203000.0
2015-02-02 14:35:00,17.17,17.2,17.16,17.2,165900.0,15.5317,15.5589,15.5227,15.5589,165900.0
2015-02-02 14:40:00,17.19,17.2,17.16,17.17,130000.0,15.5498,15.5589,15.5227,15.5317,130000.0
2015-02-02 14:45:00,17.17,17.21,17.17,17.21,146300.0,15.5317,15.5679,15.5317,15.5679,146300.0
2015-02-02 14:50:00,17.21,17.24,17.19,17.21,210600.0,15.5679,15.595,15.5498,15.5679,210600.0
2015-02-02 14:55:00,17.21,17.23,17.18,17.23,176100.0,15.5679,15.586,15.5408,15.586,176100.0
2015-02-02 15:00:00,17.23,17.28,17.22,17.25,211000.0,15.586,15.6312,15.5769,15.6041,211000.0
2015-02-02 15:05:00,17.26,17.31,17.22,17.31,235600.0,15.6131,15.6584,15.5769,15.6584,235600.0
2015-02-02 15:10:00,17.31,17.37,17.3,17.36,505600.0,15.6584,15.7126,15.6493,15.7036,505600.0
2015-02-02 15:15:00,17.36,17.36,17.32,17.33,230900.0,15.7036,15.7036,15.6674,15.6765,230900.0
2015-02-02 15:20:00,17.33,17.38,17.33,17.36,243200.0,15.6765,15.7217,15.6765,15.7036,243200.0
2015-02-02 15:25:00,17.36,17.4,17.35,17.39,178600.0,15.7036,15.7398,15.6945,15.7307,178600.0
2015-02-02 15:30:00,17.4,17.42,17.38,17.41,278500.0,15.7398,15.7579,15.7217,15.7488,278500.0
2015-02-02 15:35:00,17.41,17.45,17.36,17.44,379900.0,15.7488,15.785,15.7036,15.776,379900.0
2015-02-02 15:40:00,17.45,17.5,17.43,17.45,626400.0,15.785,15.8302,15.7669,15.785,626400.0
2015-02-02 15:45:00,17.45,17.48,17.44,17.46,403300.0,15.785,15.8121,15.776,15.794,403300.0
2015-02-02 15:50:00,17.47,17.48,17.44,17.46,619400.0,15.8031,15.8121,15.776,15.794,619400.0
2015-02-02 15:55:00,17.45,17.47,17.43,17.46,765700.0,15.785,15.8031,15.7669,15.794,765700.0
2015-02-03 09:30:00,18.3,18.74,18.25,18.67,2126000.0,16.5539,16.9519,16.5087,16.8886,2126000.0
2015-02-03 09:35:00,18.68,18.68,18.4,18.42,866700.0,16.8976,16.8976,16.6444,16.6624,866700.0
2015-02-03 09:40:00,18.42,18.55,18.14,18.2,797500.0,16.6624,16.78,16.4092,16.4634,797500.0
2015-02-03 09:45:00,18.2,18.39,18.2,18.32,393100.0,16.4634,16.6353,16.4634,16.572,393100.0
2015-02-03 09:50:00,18.32,18.32,18.17,18.27,449600.0,16.572,16.572,16.4363,16.5268,449600.0
2015-02-03 09:55:00,18.27,18.49,18.26,18.47,500000.0,16.5268,16.7258,16.5177,16.7077,500000.0
2015-02-03 10:00:00,18.47,18.52,18.34,18.35,605800.0,16.7077,16.7529,16.5901,16.5991,605800.0
2015-02-03 10:05:00,18.35,18.47,18.34,18.46,405300.0,16.5991,16.7077,16.5901,16.6986,405300.0
2015-02-03 10:10:00,18.46,18.49,18.41,18.43,499600.0,16.6986,16.7258,16.6534,16.6715,499600.0
2015-02-03 10:15:00,18.43,18.49,18.41,18.45,506500.0,16.6715,16.7258,16.6534,16.6896,506500.0
2015-02-03 10:20:00,18.46,18.48,18.4,18.43,374000.0,16.6986,16.7167,16.6444,16.6715,374000.0
2015-02-03 10:25:00,18.43,18.55,18.43,18.5,638700.0,16.6715,16.78,16.6715,16.7348,638700.0
2015-02-03 10:30:00,18.51,18.53,18.44,18.48,480500.0,16.7439,16.762,16.6805,16.7167,480500.0
2015-02-03 10:35:00,18.49,18.6,18.48,18.58,406700.0,16.7258,16.8253,16.7167,16.8072,406700.0
2015-02-03 10:40:00,18.57,18.68,18.57,18.66,617000.0,16.7981,16.8976,16.7981,16.8796,617000.0
2015-02-03 10:45:00,18.66,18.69,18.6,18.69,551700.0,16.8796,16.9067,16.8253,16.9067,551700.0
2015-02-03 10:50:00,18.69,18.69,18.54,18.57,452500.0,16.9067,16.9067,16.771,16.7981,452500.0
2015-02-03 10:55:00,18.57,18.6,18.5,18.51,360900.0,16.7981,16.8253,16.7348,16.7439,360900.0
2015-02-03 11:00:00,18.51,18.53,18.42,18.43,460100.0,16.7439,16.762,16.6624,16.6715,460100.0
2015-02-03 11:05:00,18.42,18.5,18.39,18.49,482300.0,16.6624,16.7348,16.6353,16.7258,482300.0
2015-02-03 11:10:00,18.49,18.56,18.47,18.51,326100.0,16.7258,16.7891,16.7077,16.7439,326100.0
2015-02-03 11:15:00,18.51,18.59,18.49,18.59,396600.0,16.7439,16.8162,16.7258,16.8162,396600.0
2015-02-03 11:20:00,18.58,18.62,18.57,18.62,356400.0,16.8072,16.8434,16.7981,16.8434,356400.0
2015-02-03 11:25:00,18.63,18.68,18.61,18.66,358600.0,16.8524,16.8976,16.8343,16.8796,358600.0
2015-02-03 11:30:00,18.66,18.7,18.65,18.66,453400.0,16.8796,16.9157,16.8705,16.8796,453400.0
2015-02-03 11:35:00,18.67,18.67,18.54,18.55,307000.0,16.8886,16.8886,16.771,16.78,307000.0
2015-02-03 11:40:00,18.55,18.64,18.55,18.6,204400.0,16.78,16.8615,16.78,16.8253,204400.0
2015-02-03 11:45:00,18.6,18.67,18.58,18.66,261600.0,16.8253,16.8886,16.8072,16.8796,261600.0
2015-02-03 11:50:00,18.65,18.68,18.62,18.65,323500.0,16.8705,16.8976,16.8434,16.8705,323500.0
2015-02-03 11:55:00,18.64,18.66,18.59,18.6,190100.0,16.8615,16.8796,16.8162,16.8253,190100.0
2015-02-03 12:00:00,18.6,18.63,18.57,18.6,248700.0,16.8253,16.8524,16.7981,16.8253,248700.0
2015-02-03 12:05:00,18.6,18.63,18.53,18.55,197100.0,16.8253,16.8524,16.762,16.78,197100.0
2015-02-03 12:10:00,18.56,18.6,18.55,18.57,190700.0,16.7891,16.8253,16.78,16.7981,190700.0
2015-02-03 12:15:00,18.56,18.6,18.55,18.57,196300.0,16.7891,16.8253,16.78,16.7981,196300.0
2015-02-03 12:20:00,18.57,18.61,18.56,18.58,146100.0,16.7981,16.8343,16.7891,16.8072,146100.0
2015-02-03 12:25:00,18.58,18.61,18.57,18.61,120200.0,16.8072,16.8343,16.7981,16.8343,120200.0
2015-02-03 12:30:00,18.61,18.61,18.58,18.61,152800.0,16.8343,16.8343,16.8072,16.8343,152800.0
2015-02-03 12:35:00,18.61,18.63,18.56,18.6,179400.0,16.8343,16.8524,16.7891,16.8253,179400.0
2015-02-03 12:40:00,18.6,18.65,18.59,18.64,161900.0,16.8253,16.8705,16.8162,16.8615,161900.0
2015-02-03 12:45:00,18.64,18.67,18.63,18.63,119000.0,16.8615,16.8886,16.8524,16.8524,119000.0
2015-02-03 12:50:00,18.64,18.7,18.63,18.69,178100.0,16.8615,16.9157,16.8524,16.9067,178100.0
2015-02-03 12:55:00,18.69,18.7,18.65,18.66,131900.0,16.9067,16.9157,16.8705,16.8796,131900.0
2015-02-03 13:00:00,18.66,18.69,18.64,18.69,202800.0,16.8796,16.9067,16.8615,16.9067,202800.0
2015-02-03 13:05:00,18.69,18.69,18.65,18.67,159500.0,16.9067,16.9067,16.8705,16.8886,159500.0
2015-02-03 13:10:00,18.68,18.72,18.65,18.72,276300.0,16.8976,16.9338,16.8705,16.9338,276300.0
2015-02-03 13:15:00,18.71,18.74,18.65,18.67,241800.0,16.9248,16.9519,16.8705,16.8886,241800.0
2015-02-03 13:20:00,18.67,18.8,18.67,18.8,288100.0,16.8886,17.0062,16.8886,17.0062,288100.0
2015-02-03 13:25:00,18.8,18.85,18.78,18.84,332900.0,17.0062,17.0514,16.9881,17.0424,332900.0
2015-02-03 13:30:00,18.84,18.93,18.83,18.89,533700.0,17.0424,17.1238,17.0333,17.0876,533700.0
2015-02-03 13:35:00,18.9,18.91,18.84,18.87,307800.0,17.0967,17.1057,17.0424,17.0695,307800.0
2015-02-03 13:40:00,18.87,19.0,18.86,18.98,343800.0,17.0695,17.1871,17.0605,17.169,343800.0
2015-02-03 13:45:00,18.99,19.04,18.95,19.03,455300.0,17.1781,17.2233,17.1419,17.2142,455300.0
2015-02-03 13:50:00,19.03,19.1,19.02,19.09,437600.0,17.2142,17.2776,17.2052,17.2685,437600.0
2015-02-03 13:55:00,19.09,19.21,19.06,19.18,679800.0,17.2685,17.3771,17.2414,17.3499,679800.0
2015-02-03 14:00:00,19.17,19.26,19.16,19.2,481100.0,17.3409,17.4223,17.3318,17.368,481100.0
2015-02-03 14:05:00,19.2,19.2,19.08,19.09,433500.0,17.368,17.368,17.2595,17.2685,433500.0
2015-02-03 14:10:00,19.09,19.14,19.07,19.14,221400.0,17.2685,17.3138,17.2504,17.3138,221400.0
2015-02-03 14:15:00,19.14,19.21,19.13,19.17,285100.0,17.3138,17.3771,17.3047,17.3409,285100.0
2015-02-03 14:20:00,19.17,19.17,19.1,19.12,305600.0,17.3409,17.3409,17.2776,17.2957,305600.0
2015-02-03 14:25:00,19.11,19.18,19.1,19.18,340600.0,17.2866,17.3499,17.2776,17.3499,340600.0
2015-02-03 14:30:00,19.17,19.19,19.1,19.11,419700.0,17.3409,17.359,17.2776,17.2866,419700.0
2015-02-03 14:35:00,19.11,19.11,19.02,19.05,619700.0,17.2866,17.2866,17.2052,17.2323,619700.0
2015-02-03 14:40:00,19.06,19.13,19.05,19.11,315700.0,17.2414,17.3047,17.2323,17.2866,315700.0
2015-02-03 14:45:00,19.1,19.11,19.0,19.0,289900.0,17.2776,17.2866,17.1871,17.1871,289900.0
2015-02-03 14:50:00,19.0,19.01,18.96,18.96,269100.0,17.1871,17.1962,17.1509,17.1509,269100.0
2015-02-03 14:55:00,18.97,19.02,18.95,19.02,193500.0,17.16,17.2052,17.1419,17.2052,193500.0
2015-02-03 15:00:00,19.02,19.08,19.01,19.07,236500.0,17.2052,17.2595,17.1962,17.2504,236500.0
2015-02-03 15:05:00,19.07,19.1,19.02,19.07,274000.0,17.2504,17.2776,17.2052,17.2504,274000.0
2015-02-03 15:10:00,19.07,19.07,19.0,19.04,231400.0,17.2504,17.2504,17.1871,17.2233,231400.0
2015-02-03 15:15:00,19.04,19.05,19.01,19.02,227100.0,17.2233,17.2323,17.1962,17.2052,227100.0
2015-02-03 15:20:00,19.03,19.06,19.01,19.05,306000.0,17.2142,17.2414,17.1962,17.2323,306000.0
2015-02-03 15:25:00,19.04,19.05,18.99,19.02,311800.0,17.2233,17.2323,17.1781,17.2052,311800.0
2015-02-03 15:30:00,19.02,19.04,18.97,18.97,280000.0,17.2052,17.2233,17.16,17.16,280000.0
2015-02-03 15:35:00,18.97,19.0,18.96,18.96,369400.0,17.16,17.1871,17.1509,17.1509,369400.0
2015-02-03 15:40:00,18.96,19.05,18.96,19.05,420300.0,17.1509,17.2323,17.1509,17.2323,420300.0
2015-02-03 15:45:00,19.04,19.05,19.0,19.03,401300.0,17.2233,17.2323,17.1871,17.2142,401300.0
2015-02-03 15:50:00,19.03,19.05,19.0,19.02,691000.0,17.2142,17.2323,17.1871,17.2052,691000.0
2015-02-03 15:55:00,19.01,19.02,18.97,18.98,952800.0,17.1962,17.2052,17.16,17.169,952800.0
2015-02-04 09:30:00,18.46,18.55,18.33,18.34,887800.0,16.6986,16.78,16.581,16.5901,887800.0
2015-02-04 09:35:00,18.34,18.4,18.22,18.24,970300.0,16.5901,16.6444,16.4815,16.4996,970300.0
2015-02-04 09:40:00,18.24,18.35,18.21,18.34,576800.0,16.4996,16.5991,16.4725,16.5901,576800.0
2015-02-04 09:45:00,18.34,18.34,18.2,18.26,438500.0,16.5901,16.5901,16.4634,16.5177,438500.0
2015-02-04 09:50:00,18.26,18.38,18.2,18.35,544200.0,16.5177,16.6263,16.4634,16.5991,544200.0
2015-02-04 09:55:00,18.35,18.53,18.31,18.52,273500.0,16.5991,16.762,16.5629,16.7529,273500.0
2015-02-04 10:00:00,18.53,18.53,18.39,18.44,478900.0,16.762,16.762,16.6353,16.6805,478900.0
2015-02-04 10:05:00,18.43,18.53,18.4,18.41,453800.0,16.6715,16.762,16.6444,16.6534,453800.0
2015-02-04 10:10:00,18.4,18.53,18.39,18.49,325400.0,16.6444,16.762,16.6353,16.7258,325400.0
2015-02-04 10:15:00,18.5,18.5,18.45,18.47,220000.0,16.7348,16.7348,16.6896,16.7077,220000.0
2015-02-04 10:20:00,18.48,18.49,18.42,18.45,194800.0,16.7167,16.7258,16.6624,16.6896,194800.0
2015-02-04 10:25:00,18.46,18.47,18.38,18.42,210000.0,16.6986,16.7077,16.6263,16.6624,210000.0
2015-02-04 10:30:00,18.42,18.42,18.26,18.35,454700.0,16.6624,16.6624,16.5177,16.5991,454700.0
2015-02-04 10:35:00,18.35,18.36,18.26,18.36,194200.0,16.5991,16.6082,16.5177,16.6082,194200.0
2015-02-04 10:40:00,18.36,18.36,18.29,18.34,274200.0,16.6082,16.6082,16.5449,16.5901,274200.0
2015-02-04 10:45:00,18.33,18.35,18.29,18.31,534400.0,16.581,16.5991,16.5449,16.5629,534400.0
2015-02-04 10:50:00,18.32,18.32,18.23,18.25,243600.0,16.572,16.572,16.4906,16.5087,243600.0
2015-02-04 10:55:00,18.25,18.28,18.16,18.24,332800.0,16.5087,16.5358,16.4273,16.4996,332800.0
2015-02-04 11:00:00,18.23,18.3,18.22,18.26,273500.0,16.4906,16.5539,16.4815,16.5177,273500.0
2015-02-04 11:05:00,18.26,18.28,18.23,18.27,136900.0,16.5177,16.5358,16.4906,16.5268,136900.0
2015-02-04 11:10:00,18.28,18.28,18.22,18.27,158700.0,16.5358,16.5358,16.4815,16.5268,158700.0
2015-02-04 11:15:00,18.26,18.32,18.15,18.16,294200.0,16.5177,16.572,16.4182,16.4273,294200.0
2015-02-04 11:20:00,18.16,18.32,18.15,18.29,392300.0,16.4273,16.572,16.4182,16.5449,392300.0
2015-02-04 11:25:00,18.28,18.32,18.27,18.27,165400.0,16.5358,16.572,16.5268,16.5268,165400.0
2015-02-04 11:30:00,18.27,18.28,18.24,18.26,135800.0,16.5268,16.5358,16.4996,16.5177,135800.0
2015-02-04 11:35:00,18.26,18.34,18.24,18.32,211100.0,16.5177,16.5901,16.4996,16.572,211100.0
2015-02-04 11:40:00,18.32,18.33,18.27,18.29,98900.0,16.572,16.581,16.5268,16.5449,98900.0
2015-02-04 11:45:00,18.3,18.3,18.22,18.23,223300.0,16.5539,16.5539,16.4815,16.4906,223300.0
2015-02-04 11:50:00,18.22,18.23,18.15,18.15,181000.0,16.4815,16.4906,16.4182,16.4182,181000.0
2015-02-04 11:55:00,18.15,18.16,18.08,18.1,498700.0,16.4182,16.4273,16.3549,16.373,498700.0
2015-02-04 12:00:00,18.11,18.17,18.1,18.15,146200.0,16.382,16.4363,16.373,16.4182,146200.0
2015-02-04 12:05:00,18.15,18.15,18.07,18.08,199500.0,16.4182,16.4182,16.3458,16.3549,199500.0
2015-02-04 12:10:00,18.08,18.09,18.04,18.05,215500.0,16.3549,16.3639,16.3187,16.3278,215500.0
2015-02-04 12:15:00,18.04,18.1,18.04,18.05,124600.0,16.3187,16.373,16.3187,16.3278,124600.0
2015-02-04 12:20:00,18.05,18.1,18.05,18.09,110100.0,16.3278,16.373,16.3278,16.3639,110100.0
2015-02-04 12:25:00,18.1,18.11,18.04,18.04,159200.0,16.373,16.382,16.3187,16.3187,159200.0
2015-02-04 12:30:00,18.03,18.1,18.01,18.08,191400.0,16.3097,16.373,16.2916,16.3549,191400.0
2015-02-04 12:35:00,18.07,18.1,18.06,18.1,92400.0,16.3458,16.373,16.3368,16.373,92400.0
2015-02-04 12:40:00,18.09,18.1,18.02,18.05,267600.0,16.3639,16.373,16.3006,16.3278,267600.0
2015-02-04 12:45:00,18.05,18.09,18.04,18.08,114600.0,16.3278,16.3639,16.3187,16.3549,114600.0
2015-02-04 12:50:00,18.08,18.16,18.08,18.11,204400.0,16.3549,16.4273,16.3549,16.382,204400.0
2015-02-04 12:55:00,18.11,18.18,18.11,18.15,146000.0,16.382,16.4453,16.382,16.4182,146000.0
2015-02-04 13:00:00,18.14,18.19,18.11,18.18,101200.0,16.4092,16.4544,16.382,16.4453,101200.0
2015-02-04 13:05:00,18.18,18.19,18.14,18.17,143400.0,16.4453,16.4544,16.4092,16.4363,143400.0
2015-02-04 13:10:00,18.17,18.18,18.13,18.14,148200.0,16.4363,16.4453,16.4001,16.4092,148200.0
2015-02-04 13:15:00,18.14,18.16,18.12,18.13,82400.0,16.4092,16.4273,16.3911,16.4001,82400.0
2015-02-04 13:20:00,18.13,18.15,18.12,18.13,82000.0,16.4001,16.4182,16.3911,16.4001,82000.0
2015-02-04 13:25:00,18.13,18.15,18.13,18.15,91700.0,16.4001,16.4182,16.4001,16.4182,91700.0
2015-02-04 13:30:00,18.15,18.16,18.09,18.13,192000.0,16.4182,16.4273,16.3639,16.4001,192000.0
2015-02-04 13:35:00,18.13,18.17,18.11,18.16,156500.0,16.4001,16.4363,16.382,16.4273,156500.0
2015-02-04 13:40:00,18.16,18.18,18.14,18.17,178300.0,16.4273,16.4453,16.4092,16.4363,178300.0
2015-02-04 13:45:00,18.18,18.18,18.14,18.14,192700.0,16.4453,16.4453,16.4092,16.4092,192700.0
2015-02-04 13:50:00,18.14,18.18,18.12,18.15,144100.0,16.4092,16.4453,16.3911,16.4182,144100.0
2015-02-04 13:55:00,18.14,18.15,18.1,18.13,211900.0,16.4092,16.4182,16.373,16.4001,211900.0
2015-02-04 14:00:00,18.13,18.16,18.11,18.15,304600.0,16.4001,16.4273,16.382,16.4182,304600.0
2015-02-04 14:05:00,18.15,18.18,18.12,18.15,283500.0,16.4182,16.4453,16.3911,16.4182,283500.0
2015-02-04 14:10:00,18.15,18.15,18.09,18.09,189500.0,16.4182,16.4182,16.3639,16.3639,189500.0
2015-02-04 14:15:00,18.1,18.14,18.09,18.14,154200.0,16.373,16.4092,16.3639,16.4092,154200.0
2015-02-04 14:20:00,18.14,18.18,18.13,18.15,133000.0,16.4092,16.4453,16.4001,16.4182,133000.0
2015-02-04 14:25:00,18.15,18.19,18.14,18.14,145000.0,16.4182,16.4544,16.4092,16.4092,145000.0
2015-02-04 14:30:00,18.15,18.19,18.14,18.19,131000.0,16.4182,16.4544,16.4092,16.4544,131000.0
2015-02-04 14:35:00,18.19,18.32,18.18,18.32,254800.0,16.4544,16.572,16.4453,16.572,254800.0
2015-02-04 14:40:00,18.32,18.32,18.25,18.25,151500.0,16.572,16.572,16.5087,16.5087,151500.0
2015-02-04 14:45:00,18.25,18.27,18.22,18.27,204200.0,16.5087,16.5268,16.4815,16.5268,204200.0
2015-02-04 14:50:00,18.26,18.33,18.23,18.33,127300.0,16.5177,16.581,16.4906,16.581,127300.0
2015-02-04 14:55:00,18.33,18.35,18.3,18.34,130300.0,16.581,16.5991,16.5539,16.5901,130300.0
2015-02-04 15:00:00,18.33,18.34,18.28,18.32,99700.0,16.581,16.5901,16.5358,16.572,99700.0
2015-02-04 15:05:00,18.32,18.34,18.31,18.32,120300.0,16.572,16.5901,16.5629,16.572,120300.0
2015-02-04 15:10:00,18.33,18.33,18.28,18.29,160200.0,16.581,16.581,16.5358,16.5449,160200.0
2015-02-04 15:15:00,18.29,18.34,18.28,18.3,160700.0,16.5449,16.5901,16.5358,16.5539,160700.0
2015-02-04 15:20:00,18.3,18.35,18.29,18.34,176600.0,16.5539,16.5991,16.5449,16.5901,176600.0
2015-02-04 15:25:00,18.34,18.4,18.31,18.4,222600.0,16.5901,16.6444,16.5629,16.6444,222600.0
2015-02-04 15:30:00,18.41,18.47,18.4,18.46,290800.0,16.6534,16.7077,16.6444,16.6986,290800.0
2015-02-04 15:35:00,18.47,18.48,18.36,18.36,276100.0,16.7077,16.7167,16.6082,16.6082,276100.0
2015-02-04 15:40:00,18.36,18.39,18.3,18.31,319000.0,16.6082,16.6353,16.5539,16.5629,319000.0
2015-02-04 15:45:00,18.32,18.33,18.25,18.28,432600.0,16.572,16.581,16.5087,16.5358,432600.0
2015-02-04 15:50:00,18.29,18.3,18.22,18.24,342200.0,16.5449,16.5539,16.4815,16.4996,342200.0
2015-02-04 15:55:00,18.23,18.29,18.23,18.29,937600.0,16.4906,16.5449,16.4906,16.5449,937600.0
2015-02-05 09:30:00,18.23,18.35,18.14,18.31,658300.0,16.4906,16.5991,16.4092,16.5629,658300.0
2015-02-05 09:35:00,18.32,18.33,18.18,18.26,335100.0,16.572,16.581,16.4453,16.5177,335100.0
2015-02-05 09:40:00,18.26,18.26,18.11,18.12,454500.0,16.5177,16.5177,16.382,16.3911,454500.0
2015-02-05 09:45:00,18.12,18.31,18.11,18.31,361300.0,16.3911,16.5629,16.382,16.5629,361300.0
2015-02-05 09:50:00,18.31,18.39,18.25,18.26,388900.0,16.5629,16.6353,16.5087,16.5177,388900.0
2015-02-05 09:55:00,18.26,18.34,18.23,18.26,391500.0,16.5177,16.5901,16.4906,16.5177,391500.0
2015-02-05 10:00:00,18.26,18.27,18.15,18.24,366400.0,16.5177,16.5268,16.4182,16.4996,366400.0
2015-02-05 10:05:00,18.23,18.33,18.23,18.28,411800.0,16.4906,16.581,16.4906,16.5358,411800.0
2015-02-05 10:10:00,18.29,18.38,18.27,18.35,302400.0,16.5449,16.6263,16.5268,16.5991,302400.0
2015-02-05 10:15:00,18.35,18.45,18.35,18.36,346700.0,16.5991,16.6896,16.5991,16.6082,346700.0
2015-02-05 10:20:00,18.36,18.47,18.35,18.46,277700.0,16.6082,16.7077,16.5991,16.6986,277700.0
2015-02-05 10:25:00,18.46,18.47,18.39,18.4,287900.0,16.6986,16.7077,16.6353,16.6444,287900.0
2015-02-05 10:30:00,18.4,18.5,18.38,18.5,210000.0,16.6444,16.7348,16.6263,16.7348,210000.0
2015-02-05 10:35:00,18.5,18.5,18.43,18.48,332200.0,16.7348,16.7348,16.6715,16.7167,332200.0
2015-02-05 10:40:00,18.48,18.57,18.47,18.57,305600.0,16.7167,16.7981,16.7077,16.7981,305600.0
2015-02-05 10:45:00,18.57,18.63,18.54,18.62,239000.0,16.7981,16.8524,16.771,16.8434,239000.0
2015-02-05 10:50:00,18.61,18.63,18.52,18.53,324700.0,16.8343,16.8524,16.7529,16.762,324700.0
2015-02-05 10:55:00,18.53,18.62,18.51,18.61,260800.0,16.762,16.8434,16.7439,16.8343,260800.0
2015-02-05 11:00:00,18.62,18.69,18.59,18.64,288900.0,16.8434,16.9067,16.8162,16.8615,288900.0
2015-02-05 11:05:00,18.65,18.73,18.64,18.7,255900.0,16.8705,16.9429,16.8615,16.9157,255900.0
2015-02-05 11:10:00,18.71,18.73,18.65,18.67,239600.0,16.9248,16.9429,16.8705,16.8886,239600.0
2015-02-05 11:15:00,18.68,18.71,18.65,18.68,334000.0,16.8976,16.9248,16.8705,16.8976,334000.0
2015-02-05 11:20:00,18.68,18.75,18.68,18.72,278900.0,16.8976,16.961,16.8976,16.9338,278900.0
2015-02-05 11:25:00,18.72,18.81,18.7,18.81,268900.0,16.9338,17.0152,16.9157,17.0152,268900.0
2015-02-05 11:30:00,18.81,18.84,18.77,18.78,176800.0,17.0152,17.0424,16.9791,16.9881,176800.0
2015-02-05 11:35:00,18.78,18.82,18.76,18.8,202400.0,16.9881,17.0243,16.97,17.0062,202400.0
2015-02-05 11:40:00,18.81,18.81,18.72,18.73,104900.0,17.0152,17.0152,16.9338,16.9429,104900.0
2015-02-05 11:45:00,18.74,18.8,18.74,18.78,204400.0,16.9519,17.0062,16.9519,16.9881,204400.0
2015-02-05 11:50:00,18.78,18.9,18.77,18.86,324800.0,16.9881,17.0967,16.9791,17.0605,324800.0
2015-02-05 11:55:00,18.87,18.93,18.86,18.86,220900.0,17.0695,17.1238,17.0605,17.0605,220900.0
2015-02-05 12:00:00,18.86,18.9,18.83,18.89,236400.0,17.0605,17.0967,17.0333,17.0876,236400.0
2015-02-05 12:05:00,18.89,18.9,18.83,18.85,182900.0,17.0876,17.0967,17.0333,17.0514,182900.0
2015-02-05 12:10:00,18.86,18.86,18.81,18.85,144700.0,17.0605,17.0605,17.0152,17.0514,144700.0
2015-02-05 12:15:00,18.85,18.85,18.74,18.76,183400.0,17.0514,17.0514,16.9519,16.97,183400.0
2015-02-05 12:20:00,18.76,18.84,18.75,18.83,144700.0,16.97,17.0424,16.961,17.0333,144700.0
2015-02-05 12:25:00,18.83,18.84,18.76,18.79,93700.0,17.0333,17.0424,16.97,16.9971,93700.0
2015-02-05 12:30:00,18.79,18.85,18.78,18.83,118000.0,16.9971,17.0514,16.9881,17.0333,118000.0
2015-02-05 12:35:00,18.82,18.83,18.76,18.78,141700.0,17.0243,17.0333,16.97,16.9881,141700.0
2015-02-05 12:40:00,18.77,18.8,18.75,18.78,97000.0,16.9791,17.0062,16.961,16.9881,97000.0
2015-02-05 12:45:00,18.78,18.8,18.75,18.76,103300.0,16.9881,17.0062,16.961,16.97,103300.0
2015-02-05 12:50:00,18.75,18.76,18.7,18.73,87800.0,16.961,16.97,16.9157,16.9429,87800.0
2015-02-05 12:55:00,18.73,18.79,18.72,18.79,105400.0,16.9429,16.9971,16.9338,16.9971,105400.0
2015-02-05 13:00:00,18.79,18.79,18.75,18.77,49400.0,16.9971,16.9971,16.961,16.9791,49400.0
2015-02-05 13:05:00,18.77,18.77,18.72,18.76,111800.0,16.9791,16.9791,16.9338,16.97,111800.0
2015-02-05 13:10:00,18.75,18.79,18.75,18.79,82800.0,16.961,16.9971,16.961,16.9971,82800.0
2015-02-05 13:15:00,18.79,18.84,18.76,18.77,129900.0,16.9971,17.0424,16.97,16.9791,129900.0
2015-02-05 13:20:00,18.77,18.78,18.71,18.77,90200.0,16.9791,16.9881,16.9248,16.9791,90200.0
2015-02-05 13:25:00,18.77,18.8,18.76,18.79,81400.0,16.9791,17.0062,16.97,16.9971,81400.0
2015-02-05 13:30:00,18.79,18.8,18.76,18.76,74300.0,16.9971,17.0062,16.97,16.97,74300.0
2015-02-05 13:35:00,18.77,18.81,18.76,18.8,87500.0,16.9791,17.0152,16.97,17.0062,87500.0
2015-02-05 13:40:00,18.8,18.85,18.79,18.83,124200.0,17.0062,17.0514,16.9971,17.0333,124200.0
2015-02-05 13:45:00,18.83,18.92,18.83,18.91,257900.0,17.0333,17.1147,17.0333,17.1057,257900.0
2015-02-05 13:50:00,18.91,18.92,18.88,18.91,324800.0,17.1057,17.1147,17.0786,17.1057,324800.0
2015-02-05 13:55:00,18.91,18.98,18.9,18.97,645100.0,17.1057,17.169,17.0967,17.16,645100.0
2015-02-05 14:00:00,18.97,18.99,18.95,18.96,518800.0,17.16,17.1781,17.1419,17.1509,518800.0
2015-02-05 14:05:00,18.96,19.01,18.95,19.0,551800.0,17.1509,17.1962,17.1419,17.1871,551800.0
2015-02-05 14:10:00,19.01,19.14,19.0,19.13,498300.0,17.1962,17.3138,17.1871,17.3047,498300.0
2015-02-05 14:15:00,19.13,19.18,19.1,19.17,500800.0,17.3047,17.3499,17.2776,17.3409,500800.0
2015-02-05 14:20:00,19.18,19.18,19.11,19.14,640400.0,17.3499,17.3499,17.2866,17.3138,640400.0
2015-02-05 14:25:00,19.13,19.19,19.13,19.18,550800.0,17.3047,17.359,17.3047,17.3499,550800.0
2015-02-05 14:30:00,19.19,19.28,19.18,19.26,669800.0,17.359,17.4404,17.3499,17.4223,669800.0
2015-02-05 14:35:00,19.27,19.34,19.26,19.3,384600.0,17.4313,17.4947,17.4223,17.4585,384600.0
2015-02-05 14:40:00,19.3,19.34,19.3,19.31,317500.0,17.4585,17.4947,17.4585,17.4675,317500.0
2015-02-05 14:45:00,19.32,19.32,19.18,19.22,493200.0,17.4766,17.4766,17.3499,17.3861,493200.0
2015-02-05 14:50:00,19.22,19.26,19.2,19.26,354200.0,17.3861,17.4223,17.368,17.4223,354200.0
2015-02-05 14:55:00,19.26,19.32,19.24,19.32,195400.0,17.4223,17.4766,17.4042,17.4766,195400.0
2015-02-05 15:00:00,19.32,19.34,19.26,19.33,371800.0,17.4766,17.4947,17.4223,17.4856,371800.0
2015-02-05 15:05:00,19.33,19.35,19.32,19.35,164000.0,17.4856,17.5037,17.4766,17.5037,164000.0
2015-02-05 15:10:00,19.35,19.43,19.34,19.42,641400.0,17.5037,17.5761,17.4947,17.567,641400.0
2015-02-05 15:15:00,19.42,19.47,19.35,19.37,481300.0,17.567,17.6123,17.5037,17.5218,481300.0
2015-02-05 15:20:00,19.38,19.46,19.37,19.46,416900.0,17.5309,17.6032,17.5218,17.6032,416900.0
2015-02-05 15:25:00,19.46,19.5,19.43,19.49,593400.0,17.6032,17.6394,17.5761,17.6304,593400.0
2015-02-05 15:30:00,19.48,19.57,19.48,19.53,1048100.0,17.6213,17.7027,17.6213,17.6665,1048100.0
2015-02-05 15:35:00,19.52,19.58,19.51,19.58,591500.0,17.6575,17.7118,17.6484,17.7118,591500.0
2015-02-05 15:40:00,19.58,19.62,19.51,19.55,860800.0,17.7118,17.748,17.6484,17.6846,860800.0
2015-02-05 15:45:00,19.55,19.55,19.45,19.48,1001400.0,17.6846,17.6846,17.5942,17.6213,1001400.0
2015-02-05 15:50:00,19.48,19.49,19.41,19.48,1152400.0,17.6213,17.6304,17.558,17.6213,1152400.0
2015-02-05 15:55:00,19.47,19.6,19.43,19.57,2865700.0,17.6123,17.7299,17.5761,17.7027,2865700.0
2015-02-06 09:30:00,19.24,19.43,19.22,19.34,863800.0,17.4042,17.5761,17.3861,17.4947,863800.0
2015-02-06 09:35:00,19.33,19.35,19.24,19.27,542400.0,17.4856,17.5037,17.4042,17.4313,542400.0
2015-02-06 09:40:00,19.27,19.46,19.25,19.45,556900.0,17.4313,17.6032,17.4133,17.5942,556900.0
2015-02-06 09:45:00,19.46,19.48,19.39,19.44,333900.0,17.6032,17.6213,17.5399,17.5851,333900.0
2015-02-06 09:50:00,19.45,19.46,19.4,19.42,697200.0,17.5942,17.6032,17.5489,17.567,697200.0
2015-02-06 09:55:00,19.41,19.43,19.29,19.31,425100.0,17.558,17.5761,17.4494,17.4675,425100.0
2015-02-06 10:00:00,19.31,19.33,19.26,19.27,502100.0,17.4675,17.4856,17.4223,17.4313,502100.0
2015-02-06 10:05:00,19.27,19.34,19.26,19.28,197300.0,17.4313,17.4947,17.4223,17.4404,197300.0
2015-02-06 10:10:00,19.29,19.31,19.22,19.25,365500.0,17.4494,17.4675,17.3861,17.4133,365500.0
2015-02-06 10:15:00,19.25,19.28,19.23,19.23,458800.0,17.4133,17.4404,17.3952,17.3952,458800.0
2015-02-06 10:20:00,19.23,19.24,19.11,19.19,621900.0,17.3952,17.4042,17.2866,17.359,621900.0
2015-02-06 10:25:00,19.19,19.19,19.08,19.11,512300.0,17.359,17.359,17.2595,17.2866,512300.0
2015-02-06 10:30:00,19.11,19.14,19.09,19.14,253500.0,17.2866,17.3138,17.2685,17.3138,253500.0
2015-02-06 10:35:00,19.14,19.17,19.09,19.14,310200.0,17.3138,17.3409,17.2685,17.3138,310200.0
2015-02-06 10:40:00,19.14,19.18,19.07,19.07,391800.0,17.3138,17.3499,17.2504,17.2504,391800.0
2015-02-06 10:45:00,19.07,19.08,18.99,19.02,670600.0,17.2504,17.2595,17.1781,17.2052,670600.0
2015-02-06 10:50:00,19.02,19.08,19.0,19.06,199100.0,17.2052,17.2595,17.1871,17.2414,199100.0
2015-02-06 10:55:00,19.06,19.07,19.0,19.01,277800.0,17.2414,17.2504,17.1871,17.1962,277800.0
2015-02-06 11:00:00,19.01,19.03,19.0,19.03,316400.0,17.1962,17.2142,17.1871,17.2142,316400.0
2015-02-06 11:05:00,19.03,19.08,19.0,19.06,249800.0,17.2142,17.2595,17.1871,17.2414,249800.0
2015-02-06 11:10:00,19.07,19.08,18.98,18.98,166400.0,17.2504,17.2595,17.169,17.169,166400.0
2015-02-06 11:15:00,18.98,18.99,18.94,18.97,445800.0,17.169,17.1781,17.1328,17.16,445800.0
2015-02-06 11:20:00,18.97,19.01,18.95,18.99,190400.0,17.16,17.1962,17.1419,17.1781,190400.0
2015-02-06 11:25:00,18.98,18.99,18.94,18.96,275800.0,17.169,17.1781,17.1328,17.1509,275800.0
2015-02-06 11:30:00,18.96,18.99,18.92,18.98,369700.0,17.1509,17.1781,17.1147,17.169,369700.0
2015-02-06 11:35:00,18.98,19.01,18.96,19.0,138400.0,17.169,17.1962,17.1509,17.1871,138400.0
2015-02-06 11:40:00,19.01,19.09,19.0,19.05,165300.0,17.1962,17.2685,17.1871,17.2323,165300.0
2015-02-06 11:45:00,19.05,19.07,19.03,19.03,144500.0,17.2323,17.2504,17.2142,17.2142,144500.0
2015-02-06 11:50:00,19.03,19.07,19.03,19.04,115300.0,17.2142,17.2504,17.2142,17.2233,115300.0
2015-02-06 11:55:00,19.04,19.11,19.03,19.1,130900.0,17.2233,17.2866,17.2142,17.2776,130900.0
2015-02-06 12:00:00,19.1,19.14,19.08,19.11,161900.0,17.2776,17.3138,17.2595,17.2866,161900.0
2015-02-06 12:05:00,19.1,19.13,19.05,19.06,180500.0,17.2776,17.3047,17.2323,17.2414,180500.0
2015-02-06 12:10:00,19.06,19.15,19.03,19.14,135300.0,17.2414,17.3228,17.2142,17.3138,135300.0
2015-02-06 12:15:00,19.15,19.15,19.11,19.14,135000.0,17.3228,17.3228,17.2866,17.3138,135000.0
2015-02-06 12:20:00,19.14,19.2,19.14,19.19,91800.0,17.3138,17.368,17.3138,17.359,91800.0
2015-02-06 12:25:00,19.19,19.27,19.18,19.22,174100.0,17.359,17.4313,17.3499,17.3861,174100.0
2015-02-06 12:30:00,19.22,19.28,19.2,19.21,144000.0,17.3861,17.4404,17.368,17.3771,144000.0
2015-02-06 12:35:00,19.21,19.22,19.18,19.2,82900.0,17.3771,17.3861,17.3499,17.368,82900.0
2015-02-06 12:40:00,19.19,19.24,19.11,19.11,144800.0,17.359,17.4042,17.2866,17.2866,144800.0
2015-02-06 12:45:00,19.11,19.18,19.1,19.15,125300.0,17.2866,17.3499,17.2776,17.3228,125300.0
2015-02-06 12:50:00,19.15,19.19,19.13,19.13,100000.0,17.3228,17.359,17.3047,17.3047,100000.0
2015-02-06 12:55:00,19.13,19.21,19.13,19.15,116200.0,17.3047,17.3771,17.3047,17.3228,116200.0
2015-02-06 13:00:00,19.16,19.24,19.16,19.2,135300.0,17.3318,17.4042,17.3318,17.368,135300.0
2015-02-06 13:05:00,19.21,19.22,19.12,19.14,103000.0,17.3771,17.3861,17.2957,17.3138,103000.0
2015-02-06 13:10:00,19.14,19.15,19.05,19.06,289000.0,17.3138,17.3228,17.2323,17.2414,289000.0
2015-02-06 13:15:00,19.06,19.1,19.05,19.06,138800.0,17.2414,17.2776,17.2323,17.2414,138800.0
2015-02-06 13:20:00,19.06,19.1,19.05,19.07,140200.0,17.2414,17.2776,17.2323,17.2504,140200.0
2015-02-06 13:25:00,19.08,19.09,19.03,19.07,216400.0,17.2595,17.2685,17.2142,17.2504,216400.0
2015-02-06 13:30:00,19.06,19.06,19.01,19.04,155500.0,17.2414,17.2414,17.1962,17.2233,155500.0
2015-02-06 13:35:00,19.04,19.06,18.96,18.96,338800.0,17.2233,17.2414,17.1509,17.1509,338800.0
2015-02-06 13:40:00,18.96,19.02,18.95,19.01,201700.0,17.1509,17.2052,17.1419,17.1962,201700.0
2015-02-06 13:45:00,19.01,19.01,18.95,18.96,235700.0,17.1962,17.1962,17.1419,17.1509,235700.0
2015-02-06 13:50:00,18.96,19.02,18.95,18.96,202500.0,17.1509,17.2052,17.1419,17.1509,202500.0
2015-02-06 13:55:00,18.96,19.04,18.96,19.01,170800.0,17.1509,17.2233,17.1509,17.1962,170800.0
2015-02-06 14:00:00,19.0,19.02,18.95,19.0,300300.0,17.1871,17.2052,17.1419,17.1871,300300.0
2015-02-06 14:05:00,19.0,19.01,18.95,18.98,178800.0,17.1871,17.1962,17.1419,17.169,178800.0
2015-02-06 14:10:00,18.98,19.0,18.96,18.99,138900.0,17.169,17.1871,17.1509,17.1781,138900.0
2015-02-06 14:15:00,18.99,19.02,18.98,18.98,102500.0,17.1781,17.2052,17.169,17.169,102500.0
2015-02-06 14:20:00,18.98,19.0,18.96,19.0,92800.0,17.169,17.1871,17.1509,17.1871,92800.0
2015-02-06 14:25:00,19.0,19.0,18.95,18.96,142200.0,17.1871,17.1871,17.1419,17.1509,142200.0
2015-02-06 14:30:00,18.95,19.0,18.91,18.99,215600.0,17.1419,17.1871,17.1057,17.1781,215600.0
2015-02-06 14:35:00,19.0,19.0,18.95,18.96,99500.0,17.1871,17.1871,17.1419,17.1509,99500.0
2015-02-06 14:40:00,18.96,18.98,18.93,18.97,113000.0,17.1509,17.169,17.1238,17.16,113000.0
2015-02-06 14:45:00,18.96,18.99,18.93,18.98,106800.0,17.1509,17.1781,17.1238,17.169,106800.0
2015-02-06 14:50:00,18.98,18.99,18.93,18.94,113300.0,17.169,17.1781,17.1238,17.1328,113300.0
2015-02-06 14:55:00,18.94,18.97,18.93,18.95,136900.0,17.1328,17.16,17.1238,17.1419,136900.0
2015-02-06 15:00:00,18.95,18.95,18.88,18.92,290800.0,17.1419,17.1419,17.0786,17.1147,290800.0
2015-02-06 15:05:00,18.92,18.97,18.9,18.9,127400.0,17.1147,17.16,17.0967,17.0967,127400.0
2015-02-06 15:10:00,18.9,18.93,18.87,18.91,178600.0,17.0967,17.1238,17.0695,17.1057,178600.0
2015-02-06 15:15:00,18.91,18.96,18.89,18.91,194400.0,17.1057,17.1509,17.0876,17.1057,194400.0
2015-02-06 15:20:00,18.9,18.96,18.9,18.93,199600.0,17.0967,17.1509,17.0967,17.1238,199600.0
2015-02-06 15:25:00,18.94,18.95,18.87,18.89,253300.0,17.1328,17.1419,17.0695,17.0876,253300.0
2015-02-06 15:30:00,18.9,18.92,18.87,18.88,253800.0,17.0967,17.1147,17.0695,17.0786,253800.0
2015-02-06 15:35:00,18.89,18.91,18.88,18.9,206000.0,17.0876,17.1057,17.0786,17.0967,206000.0
2015-02-06 15:40:00,18.91,18.91,18.85,18.86,258600.0,17.1057,17.1057,17.0514,17.0605,258600.0
2015-02-06 15:45:00,18.86,18.86,18.83,18.85,333000.0,17.0605,17.0605,17.0333,17.0514,333000.0
2015-02-06 15:50:00,18.85,18.87,18.83,18.87,464600.0,17.0514,17.0695,17.0333,17.0695,464600.0
2015-02-06 15:55:00,18.87,18.88,18.83,18.86,847100.0,17.0695,17.0786,17.0333,17.0605,847100.0
2015-02-09 09:30:00,18.93,19.11,18.85,19.04,566100.0,17.1238,17.2866,17.0514,17.2233,566100.0
2015-02-09 09:35:00,19.03,19.23,19.03,19.16,441000.0,17.2142,17.3952,17.2142,17.3318,441000.0
2015-02-09 09:40:00,19.16,19.22,19.11,19.13,354800.0,17.3318,17.3861,17.2866,17.3047,354800.0
2015-02-09 09:45:00,19.13,19.15,19.04,19.08,191900.0,17.3047,17.3228,17.2233,17.2595,191900.0
2015-02-09 09:50:00,19.08,19.16,19.08,19.13,280300.0,17.2595,17.3318,17.2595,17.3047,280300.0
2015-02-09 09:55:00,19.14,19.28,19.08,19.27,221700.0,17.3138,17.4404,17.2595,17.4313,221700.0
2015-02-09 10:00:00,19.28,19.4,19.27,19.38,339600.0,17.4404,17.5489,17.4313,17.5309,339600.0
2015-02-09 10:05:00,19.38,19.39,19.29,19.32,189600.0,17.5309,17.5399,17.4494,17.4766,189600.0
2015-02-09 10:10:00,19.33,19.37,19.27,19.37,210700.0,17.4856,17.5218,17.4313,17.5218,210700.0
2015-02-09 10:15:00,19.37,19.5,19.36,19.5,316500.0,17.5218,17.6394,17.5128,17.6394,316500.0
2015-02-09 10:20:00,19.5,19.55,19.48,19.53,328400.0,17.6394,17.6846,17.6213,17.6665,328400.0
2015-02-09 10:25:00,19.53,19.59,19.52,19.53,282000.0,17.6665,17.7208,17.6575,17.6665,282000.0
2015-02-09 10:30:00,19.52,19.64,19.52,19.64,236300.0,17.6575,17.766,17.6575,17.766,236300.0
2015-02-09 10:35:00,19.64,19.68,19.59,19.61,351200.0,17.766,17.8022,17.7208,17.7389,351200.0
2015-02-09 10:40:00,19.6,19.67,19.59,19.66,278600.0,17.7299,17.7932,17.7208,17.7841,278600.0
2015-02-09 10:45:00,19.66,19.72,19.6,19.72,481100.0,17.7841,17.8384,17.7299,17.8384,481100.0
2015-02-09 10:50:00,19.72,19.74,19.63,19.63,273100.0,17.8384,17.8565,17.757,17.757,273100.0
2015-02-09 10:55:00,19.63,19.66,19.6,19.63,158500.0,17.757,17.7841,17.7299,17.757,158500.0
2015-02-09 11:00:00,19.62,19.72,19.62,19.7,142700.0,17.748,17.8384,17.748,17.8203,142700.0
2015-02-09 11:05:00,19.69,19.75,19.68,19.74,203400.0,17.8113,17.8655,17.8022,17.8565,203400.0
2015-02-09 11:10:00,19.75,19.77,19.74,19.77,197500.0,17.8655,17.8836,17.8565,17.8836,197500.0
2015-02-09 11:15:00,19.77,19.78,19.72,19.74,199000.0,17.8836,17.8927,17.8384,17.8565,199000.0
2015-02-09 11:20:00,19.75,19.78,19.66,19.68,150500.0,17.8655,17.8927,17.7841,17.8022,150500.0
2015-02-09 11:25:00,19.67,19.72,19.63,19.67,349200.0,17.7932,17.8384,17.757,17.7932,349200.0
2015-02-09 11:30:00,19.66,19.67,19.54,19.57,283200.0,17.7841,17.7932,17.6756,17.7027,283200.0
2015-02-09 11:35:00,19.57,19.6,19.5,19.5,169500.0,17.7027,17.7299,17.6394,17.6394,169500.0
2015-02-09 11:40:00,19.5,19.52,19.45,19.51,377700.0,17.6394,17.6575,17.5942,17.6484,377700.0
2015-02-09 11:45:00,19.51,19.56,19.49,19.56,203800.0,17.6484,17.6937,17.6304,17.6937,203800.0
2015-02-09 11:50:00,19.56,19.69,19.56,19.68,261000.0,17.6937,17.8113,17.6937,17.8022,261000.0
2015-02-09 11:55:00,19.67,19.68,19.6,19.61,164400.0,17.7932,17.8022,17.7299,17.7389,164400.0
2015-02-09 12:00:00,19.61,19.64,19.57,19.62,273800.0,17.7389,17.766,17.7027,17.748,273800.0
2015-02-09 12:05:00,19.62,19.67,19.62,19.64,124200.0,17.748,17.7932,17.748,17.766,124200.0
2015-02-09 12:10:00,19.64,19.67,19.58,19.59,115200.0,17.766,17.7932,17.7118,17.7208,115200.0
2015-02-09 12:15:00,19.58,19.6,19.52,19.53,135100.0,17.7118,17.7299,17.6575,17.6665,135100.0
2015-02-09 12:20:00,19.53,19.55,19.45,19.46,247400.0,17.6665,17.6846,17.5942,17.6032,247400.0
2015-02-09 12:25:00,19.46,19.51,19.43,19.5,195400.0,17.6032,17.6484,17.5761,17.6394,195400.0
2015-02-09 12:30:00,19.5,19.51,19.45,19.45,236800.0,17.6394,17.6484,17.5942,17.5942,236800.0
2015-02-09 12:35:00,19.45,19.49,19.44,19.49,127500.0,17.5942,17.6304,17.5851,17.6304,127500.0
2015-02-09 12:40:00,19.48,19.49,19.39,19.41,172400.0,17.6213,17.6304,17.5399,17.558,172400.0
2015-02-09 12:45:00,19.4,19.48,19.4,19.48,124100.0,17.5489,17.6213,17.5489,17.6213,124100.0
2015-02-09 12:50:00,19.48,19.49,19.45,19.48,142900.0,17.6213,17.6304,17.5942,17.6213,142900.0
2015-02-09 12:55:00,19.48,19.49,19.41,19.48,106500.0,17.6213,17.6304,17.558,17.6213,106500.0
2015-02-09 13:00:00,19.48,19.54,19.48,19.54,141200.0,17.6213,17.6756,17.6213,17.6756,141200.0
2015-02-09 13:05:00,19.54,19.55,19.49,19.49,130700.0,17.6756,17.6846,17.6304,17.6304,130700.0
2015-02-09 13:10:00,19.49,19.53,19.48,19.49,72500.0,17.6304,17.6665,17.6213,17.6304,72500.0
2015-02-09 13:15:00,19.49,19.54,19.46,19.47,112600.0,17.6304,17.6756,17.6032,17.6123,112600.0
2015-02-09 13:20:00,19.47,19.5,19.44,19.49,68900.0,17.6123,17.6394,17.5851,17.6304,68900.0
2015-02-09 13:25:00,19.49,19.52,19.49,19.49,76400.0,17.6304,17.6575,17.6304,17.6304,76400.0
2015-02-09 13:30:00,19.5,19.5,19.44,19.45,90400.0,17.6394,17.6394,17.5851,17.5942,90400.0
2015-02-09 13:35:00,19.46,19.49,19.45,19.47,97800.0,17.6032,17.6304,17.5942,17.6123,97800.0
2015-02-09 13:40:00,19.46,19.54,19.46,19.53,145400.0,17.6032,17.6756,17.6032,17.6665,145400.0
2015-02-09 13:45:00,19.53,19.61,19.52,19.6,198800.0,17.6665,17.7389,17.6575,17.7299,198800.0
2015-02-09 13:50:00,19.61,19.68,19.6,19.68,154000.0,17.7389,17.8022,17.7299,17.8022,154000.0
2015-02-09 13:55:00,19.68,19.71,19.66,19.71,170400.0,17.8022,17.8294,17.7841,17.8294,170400.0
2015-02-09 14:00:00,19.71,19.71,19.67,19.67,190200.0,17.8294,17.8294,17.7932,17.7932,190200.0
2015-02-09 14:05:00,19.68,19.7,19.67,19.69,179000.0,17.8022,17.8203,17.7932,17.8113,179000.0
2015-02-09 14:10:00,19.69,19.75,19.69,19.75,225600.0,17.8113,17.8655,17.8113,17.8655,225600.0
2015-02-09 14:15:00,19.75,19.75,19.63,19.64,369600.0,17.8655,17.8655,17.757,17.766,369600.0
2015-02-09 14:20:00,19.64,19.68,19.59,19.61,225300.0,17.766,17.8022,17.7208,17.7389,225300.0
2015-02-09 14:25:00,19.62,19.66,19.58,19.64,221600.0,17.748,17.7841,17.7118,17.766,221600.0
2015-02-09 14:30:00,19.63,19.64,19.59,19.6,149200.0,17.757,17.766,17.7208,17.7299,149200.0
2015-02-09 14:35:00,19.6,19.6,19.53,19.56,370600.0,17.7299,17.7299,17.6665,17.6937,370600.0
2015-02-09 14:40:00,19.57,19.61,19.55,19.57,206800.0,17.7027,17.7389,17.6846,17.7027,206800.0
2015-02-09 14:45:00,19.57,19.59,19.53,19.57,233900.0,17.7027,17.7208,17.6665,17.7027,233900.0
2015-02-09 14:50:00,19.57,19.58,19.54,19.55,99800.0,17.7027,17.7118,17.6756,17.6846,99800.0
2015-02-09 14:55:00,19.54,19.59,19.53,19.54,101100.0,17.6756,17.7208,17.6665,17.6756,101100.0
2015-02-09 15:00:00,19.53,19.56,19.51,19.53,229000.0,17.6665,17.6937,17.6484,17.6665,229000.0
2015-02-09 15:05:00,19.53,19.55,19.5,19.55,230200.0,17.6665,17.6846,17.6394,17.6846,230200.0
2015-02-09 15:10:00,19.55,19.56,19.51,19.55,299100.0,17.6846,17.6937,17.6484,17.6846,299100.0
2015-02-09 15:15:00,19.55,19.57,19.53,19.53,451700.0,17.6846,17.7027,17.6665,17.6665,451700.0
2015-02-09 15:20:00,19.53,19.54,19.5,19.51,204900.0,17.6665,17.6756,17.6394,17.6484,204900.0
2015-02-09 15:25:00,19.5,19.52,19.47,19.48,192800.0,17.6394,17.6575,17.6123,17.6213,192800.0
2015-02-09 15:30:00,19.48,19.49,19.44,19.46,285700.0,17.6213,17.6304,17.5851,17.6032,285700.0
2015-02-09 15:35:00,19.46,19.5,19.43,19.48,170900.0,17.6032,17.6394,17.5761,17.6213,170900.0
2015-02-09 15:40:00,19.47,19.54,19.47,19.51,202900.0,17.6123,17.6756,17.6123,17.6484,202900.0
2015-02-09 15:45:00,19.51,19.56,19.51,19.56,299500.0,17.6484,17.6937,17.6484,17.6937,299500.0
2015-02-09 15:50:00,19.56,19.57,19.52,19.54,444600.0,17.6937,17.7027,17.6575,17.6756,444600.0
2015-02-09 15:55:00,19.54,19.54,19.49,19.51,666600.0,17.6756,17.6756,17.6304,17.6484,666600.0
2015-02-10 09:30:00,19.25,19.26,19.01,19.15,563800.0,17.4133,17.4223,17.1962,17.3228,563800.0
2015-02-10 09:35:00,19.15,19.17,18.96,19.16,510900.0,17.3228,17.3409,17.1509,17.3318,510900.0
2015-02-10 09:40:00,19.16,19.16,19.01,19.12,355000.0,17.3318,17.3318,17.1962,17.2957,355000.0
2015-02-10 09:45:00,19.12,19.14,18.92,19.03,344200.0,17.2957,17.3138,17.1147,17.2142,344200.0
2015-02-10 09:50:00,19.03,19.05,18.91,18.92,199600.0,17.2142,17.2323,17.1057,17.1147,199600.0
2015-02-10 09:55:00,18.91,18.93,18.76,18.79,358200.0,17.1057,17.1238,16.97,16.9971,358200.0
2015-02-10 10:00:00,18.79,18.92,18.78,18.83,184700.0,16.9971,17.1147,16.9881,17.0333,184700.0
2015-02-10 10:05:00,18.82,18.83,18.7,18.78,346000.0,17.0243,17.0333,16.9157,16.9881,346000.0
2015-02-10 10:10:00,18.78,18.84,18.76,18.82,150600.0,16.9881,17.0424,16.97,17.0243,150600.0
2015-02-10 10:15:00,18.83,18.84,18.71,18.71,203400.0,17.0333,17.0424,16.9248,16.9248,203400.0
2015-02-10 10:20:00,18.71,18.75,18.66,18.66,207000.0,16.9248,16.961,16.8796,16.8796,207000.0
2015-02-10 10:25:00,18.65,18.68,18.62,18.64,145600.0,16.8705,16.8976,16.8434,16.8615,145600.0
2015-02-10 10:30:00,18.64,18.78,18.64,18.77,149400.0,16.8615,16.9881,16.8615,16.9791,149400.0
2015-02-10 10:35:00,18.77,18.8,18.7,18.7,146600.0,16.9791,17.0062,16.9157,16.9157,146600.0
2015-02-10 10:40:00,18.7,18.72,18.64,18.64,214300.0,16.9157,16.9338,16.8615,16.8615,214300.0
2015-02-10 10:45:00,18.64,18.66,18.52,18.66,403300.0,16.8615,16.8796,16.7529,16.8796,403300.0
2015-02-10 10:50:00,18.66,18.72,18.64,18.64,125400.0,16.8796,16.9338,16.8615,16.8615,125400.0
2015-02-10 10:55:00,18.64,18.67,18.61,18.62,109000.0,16.8615,16.8886,16.8343,16.8434,109000.0
2015-02-10 11:00:00,18.61,18.62,18.55,18.62,148300.0,16.8343,16.8434,16.78,16.8434,148300.0
2015-02-10 11:05:00,18.61,18.63,18.55,18.6,113500.0,16.8343,16.8524,16.78,16.8253,113500.0
2015-02-10 11:10:00,18.6,18.65,18.55,18.57,213700.0,16.8253,16.8705,16.78,16.7981,213700.0
2015-02-10 11:15:00,18.57,18.63,18.56,18.61,150300.0,16.7981,16.8524,16.7891,16.8343,150300.0
2015-02-10 11:20:00,18.62,18.66,18.6,18.61,173600.0,16.8434,16.8796,16.8253,16.8343,173600.0
2015-02-10 11:25:00,18.6,18.75,18.6,18.73,169900.0,16.8253,16.961,16.8253,16.9429,169900.0
2015-02-10 11:30:00,18.73,18.75,18.68,18.71,120400.0,16.9429,16.961,16.8976,16.9248,120400.0
2015-02-10 11:35:00,18.72,18.75,18.7,18.72,121200.0,16.9338,16.961,16.9157,16.9338,121200.0
2015-02-10 11:40:00,18.72,18.77,18.71,18.76,143800.0,16.9338,16.9791,16.9248,16.97,143800.0
2015-02-10 11:45:00,18.77,18.79,18.71,18.76,105300.0,16.9791,16.9971,16.9248,16.97,105300.0
2015-02-10 11:50:00,18.77,18.79,18.75,18.78,80900.0,16.9791,16.9971,16.961,16.9881,80900.0
2015-02-10 11:55:00,18.77,18.83,18.75,18.83,154900.0,16.9791,17.0333,16.961,17.0333,154900.0
2015-02-10 12:00:00,18.82,18.85,18.82,18.85,142700.0,17.0243,17.0514,17.0243,17.0514,142700.0
2015-02-10 12:05:00,18.85,18.9,18.84,18.87,192100.0,17.0514,17.0967,17.0424,17.0695,192100.0
2015-02-10 12:10:00,18.88,18.93,18.83,18.85,151100.0,17.0786,17.1238,17.0333,17.0514,151100.0
2015-02-10 12:15:00,18.85,18.88,18.82,18.87,94800.0,17.0514,17.0786,17.0243,17.0695,94800.0
2015-02-10 12:20:00,18.87,18.87,18.8,18.8,124400.0,17.0695,17.0695,17.0062,17.0062,124400.0
2015-02-10 12:25:00,18.81,18.82,18.79,18.8,134100.0,17.0152,17.0243,16.9971,17.0062,134100.0
2015-02-10 12:30:00,18.8,18.8,18.73,18.78,124400.0,17.0062,17.0062,16.9429,16.9881,124400.0
2015-02-10 12:35:00,18.78,18.78,18.74,18.78,34800.0,16.9881,16.9881,16.9519,16.9881,34800.0
2015-02-10 12:40:00,18.78,18.79,18.71,18.73,109000.0,16.9881,16.9971,16.9248,16.9429,109000.0
2015-02-10 12:45:00,18.73,18.73,18.68,18.7,210100.0,16.9429,16.9429,16.8976,16.9157,210100.0
2015-02-10 12:50:00,18.7,18.7,18.62,18.62,167800.0,16.9157,16.9157,16.8434,16.8434,167800.0
2015-02-10 12:55:00,18.62,18.67,18.6,18.65,107900.0,16.8434,16.8886,16.8253,16.8705,107900.0
2015-02-10 13:00:00,18.64,18.75,18.64,18.73,168300.0,16.8615,16.961,16.8615,16.9429,168300.0
2015-02-10 13:05:00,18.74,18.77,18.72,18.75,80900.0,16.9519,16.9791,16.9338,16.961,80900.0
2015-02-10 13:10:00,18.76,18.8,18.75,18.8,47900.0,16.97,17.0062,16.961,17.0062,47900.0
2015-02-10 13:15:00,18.79,18.83,18.78,18.82,69600.0,16.9971,17.0333,16.9881,17.0243,69600.0
2015-02-10 13:20:00,18.82,18.83,18.73,18.77,222800.0,17.0243,17.0333,16.9429,16.9791,222800.0
2015-02-10 13:25:00,18.77,18.78,18.67,18.67,194000.0,16.9791,16.9881,16.8886,16.8886,194000.0
2015-02-10 13:30:00,18.68,18.68,18.62,18.66,116300.0,16.8976,16.8976,16.8434,16.8796,116300.0
2015-02-10 13:35:00,18.66,18.68,18.62,18.63,108800.0,16.8796,16.8976,16.8434,16.8524,108800.0
2015-02-10 13:40:00,18.63,18.64,18.56,18.57,235000.0,16.8524,16.8615,16.7891,16.7981,235000.0
2015-02-10 13:45:00,18.57,18.65,18.57,18.6,138300.0,16.7981,16.8705,16.7981,16.8253,138300.0
2015-02-10 13:50:00,18.6,18.65,18.58,18.64,118500.0,16.8253,16.8705,16.8072,16.8615,118500.0
2015-02-10 13:55:00,18.64,18.66,18.54,18.55,237500.0,16.8615,16.8796,16.771,16.78,237500.0
2015-02-10 14:00:00,18.54,18.56,18.53,18.54,127500.0,16.771,16.7891,16.762,16.771,127500.0
2015-02-10 14:05:00,18.54,18.55,18.51,18.53,186300.0,16.771,16.78,16.7439,16.762,186300.0
2015-02-10 14:10:00,18.53,18.54,18.48,18.48,331700.0,16.762,16.771,16.7167,16.7167,331700.0
2015-02-10 14:15:00,18.48,18.6,18.47,18.59,213000.0,16.7167,16.8253,16.7077,16.8162,213000.0
2015-02-10 14:20:00,18.59,18.6,18.53,18.59,147600.0,16.8162,16.8253,16.762,16.8162,147600.0
2015-02-10 14:25:00,18.6,18.63,18.55,18.57,144600.0,16.8253,16.8524,16.78,16.7981,144600.0
2015-02-10 14:30:00,18.57,18.62,18.56,18.62,121400.0,16.7981,16.8434,16.7891,16.8434,121400.0
2015-02-10 14:35:00,18.61,18.62,18.54,18.55,161900.0,16.8343,16.8434,16.771,16.78,161900.0
2015-02-10 14:40:00,18.55,18.57,18.5,18.57,252400.0,16.78,16.7981,16.7348,16.7981,252400.0
2015-02-10 14:45:00,18.57,18.62,18.55,18.62,110400.0,16.7981,16.8434,16.78,16.8434,110400.0
2015-02-10 14:50:00,18.62,18.64,18.58,18.61,271300.0,16.8434,16.8615,16.8072,16.8343,271300.0
2015-02-10 14:55:00,18.61,18.65,18.6,18.63,151200.0,16.8343,16.8705,16.8253,16.8524,151200.0
2015-02-10 15:00:00,18.63,18.7,18.59,18.69,230000.0,16.8524,16.9157,16.8162,16.9067,230000.0
2015-02-10 15:05:00,18.68,18.74,18.67,18.72,148600.0,16.8976,16.9519,16.8886,16.9338,148600.0
2015-02-10 15:10:00,18.72,18.72,18.65,18.67,148200.0,16.9338,16.9338,16.8705,16.8886,148200.0
2015-02-10 15:15:00,18.66,18.67,18.63,18.66,131200.0,16.8796,16.8886,16.8524,16.8796,131200.0
2015-02-10 15:20:00,18.65,18.66,18.62,18.63,103700.0,16.8705,16.8796,16.8434,16.8524,103700.0
2015-02-10 15:25:00,18.63,18.68,18.62,18.68,143400.0,16.8524,16.8976,16.8434,16.8976,143400.0
2015-02-10 15:30:00,18.68,18.7,18.65,18.65,275600.0,16.8976,16.9157,16.8705,16.8705,275600.0
2015-02-10 15:35:00,18.65,18.7,18.65,18.7,201000.0,16.8705,16.9157,16.8705,16.9157,201000.0
2015-02-10 15:40:00,18.7,18.7,18.64,18.68,209200.0,16.9157,16.9157,16.8615,16.8976,209200.0
2015-02-10 15:45:00,18.68,18.69,18.65,18.66,286000.0,16.8976,16.9067,16.8705,16.8796,286000.0
2015-02-10 15:50:00,18.66,18.67,18.65,18.66,283300.0,16.8796,16.8886,16.8705,16.8796,283300.0
2015-02-10 15:55:00,18.66,18.71,18.66,18.7,735600.0,16.8796,16.9248,16.8796,16.9157,735600.0
2015-02-11 09:30:00,18.66,18.67,18.52,18.54,332500.0,16.8796,16.8886,16.7529,16.771,332500.0
2015-02-11 09:35:00,18.54,18.75,18.49,18.52,379300.0,16.771,16.961,16.7258,16.7529,379300.0
2015-02-11 09:40:00,18.53,18.53,18.36,18.39,402100.0,16.762,16.762,16.6082,16.6353,402100.0
2015-02-11 09:45:00,18.39,18.4,18.24,18.25,346400.0,16.6353,16.6444,16.4996,16.5087,346400.0
2015-02-11 09:50:00,18.25,18.39,18.24,18.32,262900.0,16.5087,16.6353,16.4996,16.572,262900.0
2015-02-11 09:55:00,18.32,18.34,18.24,18.27,280400.0,16.572,16.5901,16.4996,16.5268,280400.0
2015-02-11 10:00:00,18.26,18.28,18.22,18.27,194800.0,16.5177,16.5358,16.4815,16.5268,194800.0
2015-02-11 10:05:00,18.27,18.3,18.23,18.25,188000.0,16.5268,16.5539,16.4906,16.5087,188000.0
2015-02-11 10:10:00,18.25,18.32,18.23,18.29,248200.0,16.5087,16.572,16.4906,16.5449,248200.0
2015-02-11 10:15:00,18.29,18.3,18.22,18.27,337400.0,16.5449,16.5539,16.4815,16.5268,337400.0
2015-02-11 10:20:00,18.27,18.3,18.24,18.25,162900.0,16.5268,16.5539,16.4996,16.5087,162900.0
2015-02-11 10:25:00,18.25,18.26,18.14,18.19,321800.0,16.5087,16.5177,16.4092,16.4544,321800.0
2015-02-11 10:30:00,18.18,18.19,18.07,18.11,245700.0,16.4453,16.4544,16.3458,16.382,245700.0
2015-02-11 10:35:00,18.1,18.18,18.1,18.15,264400.0,16.373,16.4453,16.373,16.4182,264400.0
2015-02-11 10:40:00,18.15,18.2,18.12,18.15,246200.0,16.4182,16.4634,16.3911,16.4182,246200.0
2015-02-11 10:45:00,18.16,18.17,18.12,18.13,172400.0,16.4273,16.4363,16.3911,16.4001,172400.0
2015-02-11 10:50:00,18.13,18.19,18.12,18.17,181000.0,16.4001,16.4544,16.3911,16.4363,181000.0
2015-02-11 10:55:00,18.16,18.19,18.15,18.17,206500.0,16.4273,16.4544,16.4182,16.4363,206500.0
2015-02-11 11:00:00,18.16,18.23,18.15,18.23,226800.0,16.4273,16.4906,16.4182,16.4906,226800.0
2015-02-11 11:05:00,18.23,18.23,18.18,18.2,190500.0,16.4906,16.4906,16.4453,16.4634,190500.0
2015-02-11 11:10:00,18.2,18.31,18.19,18.31,236200.0,16.4634,16.5629,16.4544,16.5629,236200.0
2015-02-11 11:15:00,18.31,18.35,18.23,18.23,236200.0,16.5629,16.5991,16.4906,16.4906,236200.0
2015-02-11 11:20:00,18.23,18.27,18.2,18.25,142200.0,16.4906,16.5268,16.4634,16.5087,142200.0
2015-02-11 11:25:00,18.26,18.29,18.21,18.25,339300.0,16.5177,16.5449,16.4725,16.5087,339300.0
2015-02-11 11:30:00,18.26,18.27,18.14,18.15,357900.0,16.5177,16.5268,16.4092,16.4182,357900.0
2015-02-11 11:35:00,18.15,18.19,18.13,18.16,127400.0,16.4182,16.4544,16.4001,16.4273,127400.0
2015-02-11 11:40:00,18.17,18.17,18.1,18.15,138800.0,16.4363,16.4363,16.373,16.4182,138800.0
2015-02-11 11:45:00,18.14,18.18,18.14,18.16,85200.0,16.4092,16.4453,16.4092,16.4273,85200.0
2015-02-11 11:50:00,18.16,18.19,18.15,18.16,109000.0,16.4273,16.4544,16.4182,16.4273,109000.0
2015-02-11 11:55:00,18.17,18.21,18.15,18.21,79300.0,16.4363,16.4725,16.4182,16.4725,79300.0
2015-02-11 12:00:00,18.2,18.22,18.18,18.21,151500.0,16.4634,16.4815,16.4453,16.4725,151500.0
2015-02-11 12:05:00,18.21,18.31,18.21,18.31,117000.0,16.4725,16.5629,16.4725,16.5629,117000.0
2015-02-11 12:10:00,18.31,18.31,18.21,18.24,143100.0,16.5629,16.5629,16.4725,16.4996,143100.0
2015-02-11 12:15:00,18.24,18.33,18.23,18.28,179000.0,16.4996,16.581,16.4906,16.5358,179000.0
2015-02-11 12:20:00,18.28,18.34,18.27,18.34,66400.0,16.5358,16.5901,16.5268,16.5901,66400.0
2015-02-11 12:25:00,18.33,18.35,18.31,18.35,76900.0,16.581,16.5991,16.5629,16.5991,76900.0
2015-02-11 12:30:00,18.35,18.38,18.33,18.37,116200.0,16.5991,16.6263,16.581,16.6172,116200.0
2015-02-11 12:35:00,18.37,18.4,18.34,18.35,160500.0,16.6172,16.6444,16.5901,16.5991,160500.0
2015-02-11 12:40:00,18.34,18.35,18.25,18.26,115300.0,16.5901,16.5991,16.5087,16.5177,115300.0
2015-02-11 12:45:00,18.26,18.32,18.25,18.3,102500.0,16.5177,16.572,16.5087,16.5539,102500.0
2015-02-11 12:50:00,18.3,18.31,18.25,18.27,132800.0,16.5539,16.5629,16.5087,16.5268,132800.0
2015-02-11 12:55:00,18.27,18.33,18.25,18.3,132100.0,16.5268,16.581,16.5087,16.5539,132100.0
2015-02-11 13:00:00,18.29,18.31,18.26,18.28,83500.0,16.5449,16.5629,16.5177,16.5358,83500.0
2015-02-11 13:05:00,18.28,18.28,18.19,18.21,127200.0,16.5358,16.5358,16.4544,16.4725,127200.0
2015-02-11 13:10:00,18.21,18.25,18.18,18.2,161300.0,16.4725,16.5087,16.4453,16.4634,161300.0
2015-02-11 13:15:00,18.19,18.22,18.14,18.17,264600.0,16.4544,16.4815,16.4092,16.4363,264600.0
2015-02-11 13:20:00,18.16,18.23,18.14,18.2,146800.0,16.4273,16.4906,16.4092,16.4634,146800.0
2015-02-11 13:25:00,18.2,18.24,18.19,18.23,96900.0,16.4634,16.4996,16.4544,16.4906,96900.0
2015-02-11 13:30:00,18.23,18.24,18.18,18.21,89100.0,16.4906,16.4996,16.4453,16.4725,89100.0
2015-02-11 13:35:00,18.21,18.24,18.18,18.19,83500.0,16.4725,16.4996,16.4453,16.4544,83500.0
2015-02-11 13:40:00,18.19,18.23,18.17,18.21,117600.0,16.4544,16.4906,16.4363,16.4725,117600.0
2015-02-11 13:45:00,18.2,18.21,18.14,18.15,153200.0,16.4634,16.4725,16.4092,16.4182,153200.0
2015-02-11 13:50:00,18.14,18.15,18.11,18.12,124600.0,16.4092,16.4182,16.382,16.3911,124600.0
2015-02-11 13:55:00,18.12,18.22,18.11,18.21,121300.0,16.3911,16.4815,16.382,16.4725,121300.0
2015-02-11 14:00:00,18.2,18.26,18.2,18.26,701600.0,16.4634,16.5177,16.4634,16.5177,701600.0
2015-02-11 14:05:00,18.26,18.41,18.25,18.41,403500.0,16.5177,16.6534,16.5087,16.6534,403500.0
2015-02-11 14:10:00,18.41,18.52,18.4,18.5,691800.0,16.6534,16.7529,16.6444,16.7348,691800.0
2015-02-11 14:15:00,18.5,18.56,18.5,18.53,440700.0,16.7348,16.7891,16.7348,16.762,440700.0
2015-02-11 14:20:00,18.53,18.56,18.51,18.54,174800.0,16.762,16.7891,16.7439,16.771,174800.0
2015-02-11 14:25:00,18.54,18.59,18.52,18.55,228200.0,16.771,16.8162,16.7529,16.78,228200.0
2015-02-11 14:30:00,18.55,18.6,18.53,18.59,108400.0,16.78,16.8253,16.762,16.8162,108400.0
2015-02-11 14:35:00,18.59,18.63,18.56,18.58,131800.0,16.8162,16.8524,16.7891,16.8072,131800.0
2015-02-11 14:40:00,18.57,18.64,18.57,18.63,57800.0,16.7981,16.8615,16.7981,16.8524,57800.0
2015-02-11 14:45:00,18.64,18.65,18.61,18.64,84800.0,16.8615,16.8705,16.8343,16.8615,84800.0
2015-02-11 14:50:00,18.64,18.65,18.59,18.6,107800.0,16.8615,16.8705,16.8162,16.8253,107800.0
2015-02-11 14:55:00,18.6,18.61,18.51,18.51,109700.0,16.8253,16.8343,16.7439,16.7439,109700.0
2015-02-11 15:00:00,18.52,18.52,18.5,18.51,168700.0,16.7529,16.7529,16.7348,16.7439,168700.0
2015-02-11 15:05:00,18.51,18.52,18.5,18.5,164200.0,16.7439,16.7529,16.7348,16.7348,164200.0
2015-02-11 15:10:00,18.51,18.54,18.5,18.54,258200.0,16.7439,16.771,16.7348,16.771,258200.0
2015-02-11 15:15:00,18.54,18.59,18.52,18.58,199100.0,16.771,16.8162,16.7529,16.8072,199100.0
2015-02-11 15:20:00,18.59,18.68,18.58,18.68,202700.0,16.8162,16.8976,16.8072,16.8976,202700.0
2015-02-11 15:25:00,18.68,18.75,18.68,18.7,339300.0,16.8976,16.961,16.8976,16.9157,339300.0
2015-02-11 15:30:00,18.7,18.74,18.65,18.66,268900.0,16.9157,16.9519,16.8705,16.8796,268900.0
2015-02-11 15:35:00,18.66,18.74,18.65,18.73,178200.0,16.8796,16.9519,16.8705,16.9429,178200.0
2015-02-11 15:40:00,18.74,18.74,18.69,18.71,185500.0,16.9519,16.9519,16.9067,16.9248,185500.0
2015-02-11 15:45:00,18.7,18.71,18.57,18.6,362100.0,16.9157,16.9248,16.7981,16.8253,362100.0
2015-02-11 15:50:00,18.61,18.62,18.56,18.59,254100.0,16.8343,16.8434,16.7891,16.8162,254100.0
2015-02-11 15:55:00,18.59,18.62,18.58,18.6,350500.0,16.8162,16.8434,16.8072,16.8253,350500.0
2015-02-12 09:30:00,19.01,19.25,18.93,19.25,710800.0,17.1962,17.4133,17.1238,17.4133,710800.0
2015-02-12 09:35:00,19.24,19.3,19.17,19.29,429100.0,17.4042,17.4585,17.3409,17.4494,429100.0
2015-02-12 09:40:00,19.29,19.38,19.26,19.28,332400.0,17.4494,17.5309,17.4223,17.4404,332400.0
2015-02-12 09:45:00,19.27,19.34,19.27,19.34,305100.0,17.4313,17.4947,17.4313,17.4947,305100.0
2015-02-12 09:50:00,19.34,19.42,19.31,19.36,316600.0,17.4947,17.567,17.4675,17.5128,316600.0
2015-02-12 09:55:00,19.35,19.39,19.2,19.22,166100.0,17.5037,17.5399,17.368,17.3861,166100.0
2015-02-12 10:00:00,19.22,19.23,19.08,19.12,167700.0,17.3861,17.3952,17.2595,17.2957,167700.0
2015-02-12 10:05:00,19.12,19.18,19.08,19.18,175400.0,17.2957,17.3499,17.2595,17.3499,175400.0
2015-02-12 10:10:00,19.18,19.22,19.16,19.21,110600.0,17.3499,17.3861,17.3318,17.3771,110600.0
2015-02-12 10:15:00,19.2,19.22,19.11,19.11,218300.0,17.368,17.3861,17.2866,17.2866,218300.0
2015-02-12 10:20:00,19.11,19.14,19.07,19.13,165600.0,17.2866,17.3138,17.2504,17.3047,165600.0
2015-02-12 10:25:00,19.14,19.19,19.13,19.18,305600.0,17.3138,17.359,17.3047,17.3499,305600.0
2015-02-12 10:30:00,19.19,19.2,19.14,19.19,233700.0,17.359,17.368,17.3138,17.359,233700.0
2015-02-12 10:35:00,19.19,19.22,19.1,19.14,164900.0,17.359,17.3861,17.2776,17.3138,164900.0
2015-02-12 10:40:00,19.14,19.2,19.13,19.15,107700.0,17.3138,17.368,17.3047,17.3228,107700.0
2015-02-12 10:45:00,19.15,19.17,19.05,19.06,128800.0,17.3228,17.3409,17.2323,17.2414,128800.0
2015-02-12 10:50:00,19.07,19.1,19.01,19.06,81600.0,17.2504,17.2776,17.1962,17.2414,81600.0
2015-02-12 10:55:00,19.06,19.12,19.06,19.1,90100.0,17.2414,17.2957,17.2414,17.2776,90100.0
2015-02-12 11:00:00,19.1,19.25,19.08,19.21,567100.0,17.2776,17.4133,17.2595,17.3771,567100.0
2015-02-12 11:05:00,19.21,19.27,19.2,19.25,328400.0,17.3771,17.4313,17.368,17.4133,328400.0
2015-02-12 11:10:00,19.26,19.3,19.25,19.27,105500.0,17.4223,17.4585,17.4133,17.4313,105500.0
2015-02-12 11:15:00,19.26,19.29,19.25,19.28,159700.0,17.4223,17.4494,17.4133,17.4404,159700.0
2015-02-12 11:20:00,19.27,19.3,19.25,19.3,234700.0,17.4313,17.4585,17.4133,17.4585,234700.0
2015-02-12 11:25:00,19.3,19.35,19.25,19.26,172200.0,17.4585,17.5037,17.4133,17.4223,172200.0
2015-02-12 11:30:00,19.27,19.34,19.27,19.32,108800.0,17.4313,17.4947,17.4313,17.4766,108800.0
2015-02-12 11:35:00,19.32,19.34,19.28,19.29,54500.0,17.4766,17.4947,17.4404,17.4494,54500.0
2015-02-12 11:40:00,19.28,19.4,19.27,19.39,168300.0,17.4404,17.5489,17.4313,17.5399,168300.0
2015-02-12 11:45:00,19.39,19.44,19.37,19.38,275200.0,17.5399,17.5851,17.5218,17.5309,275200.0
2015-02-12 11:50:00,19.38,19.4,19.34,19.35,95500.0,17.5309,17.5489,17.4947,17.5037,95500.0
2015-02-12 11:55:00,19.36,19.36,19.28,19.28,151600.0,17.5128,17.5128,17.4404,17.4404,151600.0
2015-02-12 12:00:00,19.29,19.3,19.25,19.27,64600.0,17.4494,17.4585,17.4133,17.4313,64600.0
2015-02-12 12:05:00,19.28,19.28,19.25,19.25,369600.0,17.4404,17.4404,17.4133,17.4133,369600.0
2015-02-12 12:10:00,19.26,19.32,19.25,19.27,181100.0,17.4223,17.4766,17.4133,17.4313,181100.0
2015-02-12 12:15:00,19.26,19.27,19.25,19.26,284400.0,17.4223,17.4313,17.4133,17.4223,284400.0
2015-02-12 12:20:00,19.26,19.27,19.25,19.26,71600.0,17.4223,17.4313,17.4133,17.4223,71600.0
2015-02-12 12:25:00,19.26,19.28,19.25,19.28,158400.0,17.4223,17.4404,17.4133,17.4404,158400.0
2015-02-12 12:30:00,19.28,19.3,19.26,19.28,135800.0,17.4404,17.4585,17.4223,17.4404,135800.0
2015-02-12 12:35:00,19.28,19.3,19.25,19.27,56000.0,17.4404,17.4585,17.4133,17.4313,56000.0
2015-02-12 12:40:00,19.27,19.28,19.25,19.25,210400.0,17.4313,17.4404,17.4133,17.4133,210400.0
2015-02-12 12:45:00,19.26,19.28,19.25,19.26,182800.0,17.4223,17.4404,17.4133,17.4223,182800.0
2015-02-12 12:50:00,19.26,19.27,19.25,19.26,45700.0,17.4223,17.4313,17.4133,17.4223,45700.0
2015-02-12 12:55:00,19.27,19.27,19.25,19.25,90400.0,17.4313,17.4313,17.4133,17.4133,90400.0
2015-02-12 13:00:00,19.26,19.31,19.25,19.31,88600.0,17.4223,17.4675,17.4133,17.4675,88600.0
2015-02-12 13:05:00,19.31,19.32,19.27,19.3,96000.0,17.4675,17.4766,17.4313,17.4585,96000.0
2015-02-12 13:10:00,19.3,19.34,19.3,19.33,61700.0,17.4585,17.4947,17.4585,17.4856,61700.0
2015-02-12 13:15:00,19.34,19.36,19.3,19.3,186700.0,17.4947,17.5128,17.4585,17.4585,186700.0
2015-02-12 13:20:00,19.3,19.31,19.25,19.26,90100.0,17.4585,17.4675,17.4133,17.4223,90100.0
2015-02-12 13:25:00,19.26,19.29,19.26,19.27,84600.0,17.4223,17.4494,17.4223,17.4313,84600.0
2015-02-12 13:30:00,19.27,19.42,19.25,19.39,464300.0,17.4313,17.567,17.4133,17.5399,464300.0
2015-02-12 13:35:00,19.39,19.43,19.38,19.42,121100.0,17.5399,17.5761,17.5309,17.567,121100.0
2015-02-12 13:40:00,19.43,19.43,19.4,19.4,214000.0,17.5761,17.5761,17.5489,17.5489,214000.0
2015-02-12 13:45:00,19.41,19.42,19.4,19.41,157000.0,17.558,17.567,17.5489,17.558,157000.0
2015-02-12 13:50:00,19.4,19.43,19.4,19.42,276800.0,17.5489,17.5761,17.5489,17.567,276800.0
2015-02-12 13:55:00,19.43,19.44,19.41,19.41,128600.0,17.5761,17.5851,17.558,17.558,128600.0
2015-02-12 14:00:00,19.42,19.43,19.4,19.4,167000.0,17.567,17.5761,17.5489,17.5489,167000.0
2015-02-12 14:05:00,19.41,19.44,19.4,19.44,134000.0,17.558,17.5851,17.5489,17.5851,134000.0
2015-02-12 14:10:00,19.43,19.44,19.41,19.43,130800.0,17.5761,17.5851,17.558,17.5761,130800.0
2015-02-12 14:15:00,19.43,19.45,19.42,19.42,129000.0,17.5761,17.5942,17.567,17.567,129000.0
2015-02-12 14:20:00,19.41,19.43,19.4,19.42,86300.0,17.558,17.5761,17.5489,17.567,86300.0
2015-02-12 14:25:00,19.41,19.42,19.4,19.42,80100.0,17.558,17.567,17.5489,17.567,80100.0
2015-02-12 14:30:00,19.42,19.43,19.41,19.42,115900.0,17.567,17.5761,17.558,17.567,115900.0
2015-02-12 14:35:00,19.42,19.44,19.4,19.44,145000.0,17.567,17.5851,17.5489,17.5851,145000.0
2015-02-12 14:40:00,19.44,19.47,19.41,19.43,518100.0,17.5851,17.6123,17.558,17.5761,518100.0
2015-02-12 14:45:00,19.44,19.46,19.41,19.42,122900.0,17.5851,17.6032,17.558,17.567,122900.0
2015-02-12 14:50:00,19.42,19.5,19.37,19.49,1039800.0,17.567,17.6394,17.5218,17.6304,1039800.0
2015-02-12 14:55:00,19.49,19.56,19.48,19.55,290000.0,17.6304,17.6937,17.6213,17.6846,290000.0
2015-02-12 15:00:00,19.56,19.57,19.51,19.54,206800.0,17.6937,17.7027,17.6484,17.6756,206800.0
2015-02-12 15:05:00,19.54,19.56,19.52,19.52,95800.0,17.6756,17.6937,17.6575,17.6575,95800.0
2015-02-12 15:10:00,19.52,19.54,19.5,19.54,154700.0,17.6575,17.6756,17.6394,17.6756,154700.0
2015-02-12 15:15:00,19.53,19.54,19.5,19.53,138900.0,17.6665,17.6756,17.6394,17.6665,138900.0
2015-02-12 15:20:00,19.53,19.54,19.52,19.52,110100.0,17.6665,17.6756,17.6575,17.6575,110100.0
2015-02-12 15:25:00,19.52,19.53,19.45,19.46,157600.0,17.6575,17.6665,17.5942,17.6032,157600.0
2015-02-12 15:30:00,19.46,19.46,19.42,19.42,162900.0,17.6032,17.6032,17.567,17.567,162900.0
2015-02-12 15:35:00,19.43,19.45,19.4,19.42,211500.0,17.5761,17.5942,17.5489,17.567,211500.0
2015-02-12 15:40:00,19.43,19.44,19.4,19.4,150200.0,17.5761,17.5851,17.5489,17.5489,150200.0
2015-02-12 15:45:00,19.41,19.44,19.4,19.44,173000.0,17.558,17.5851,17.5489,17.5851,173000.0
2015-02-12 15:50:00,19.44,19.44,19.43,19.43,130600.0,17.5851,17.5851,17.5761,17.5761,130600.0
2015-02-12 15:55:00,19.43,19.48,19.42,19.47,1026100.0,17.5761,17.6213,17.567,17.6123,1026100.0
2015-02-13 09:30:00,19.77,20.07,19.76,20.07,948800.0,17.8836,18.155,17.8746,18.155,948800.0
2015-02-13 09:35:00,20.05,20.2,19.98,20.19,705600.0,18.1369,18.2726,18.0736,18.2636,705600.0
2015-02-13 09:40:00,20.19,20.34,20.19,20.21,636000.0,18.2636,18.3993,18.2636,18.2817,636000.0
2015-02-13 09:45:00,20.21,20.34,20.19,20.29,539100.0,18.2817,18.3993,18.2636,18.354,539100.0
2015-02-13 09:50:00,20.29,20.39,20.28,20.36,543600.0,18.354,18.4445,18.345,18.4173,543600.0
2015-02-13 09:55:00,20.35,20.44,20.29,20.41,378000.0,18.4083,18.4897,18.354,18.4626,378000.0
2015-02-13 10:00:00,20.41,20.42,20.26,20.39,440200.0,18.4626,18.4716,18.3269,18.4445,440200.0
2015-02-13 10:05:00,20.39,20.45,20.38,20.41,277500.0,18.4445,18.4988,18.4354,18.4626,277500.0
2015-02-13 10:10:00,20.41,20.5,20.37,20.38,451100.0,18.4626,18.544,18.4264,18.4354,451100.0
2015-02-13 10:15:00,20.38,20.4,20.32,20.38,254000.0,18.4354,18.4535,18.3812,18.4354,254000.0
2015-02-13 10:20:00,20.38,20.39,20.21,20.22,355300.0,18.4354,18.4445,18.2817,18.2907,355300.0
2015-02-13 10:25:00,20.23,20.31,20.17,20.31,437700.0,18.2997,18.3721,18.2455,18.3721,437700.0
2015-02-13 10:30:00,20.3,20.31,20.2,20.25,238300.0,18.3631,18.3721,18.2726,18.3178,238300.0
2015-02-13 10:35:00,20.26,20.3,20.22,20.25,213800.0,18.3269,18.3631,18.2907,18.3178,213800.0
2015-02-13 10:40:00,20.26,20.32,20.23,20.3,368100.0,18.3269,18.3812,18.2997,18.3631,368100.0
2015-02-13 10:45:00,20.3,20.33,20.28,20.29,343300.0,18.3631,18.3902,18.345,18.354,343300.0
2015-02-13 10:50:00,20.3,20.34,20.29,20.31,193800.0,18.3631,18.3993,18.354,18.3721,193800.0
2015-02-13 10:55:00,20.32,20.41,20.31,20.37,667200.0,18.3812,18.4626,18.3721,18.4264,667200.0
2015-02-13 11:00:00,20.37,20.39,20.32,20.35,148200.0,18.4264,18.4445,18.3812,18.4083,148200.0
2015-02-13 11:05:00,20.35,20.38,20.33,20.37,311000.0,18.4083,18.4354,18.3902,18.4264,311000.0
2015-02-13 11:10:00,20.37,20.39,20.33,20.33,208800.0,18.4264,18.4445,18.3902,18.3902,208800.0
2015-02-13 11:15:00,20.33,20.34,20.27,20.27,213800.0,18.3902,18.3993,18.3359,18.3359,213800.0
2015-02-13 11:20:00,20.27,20.28,20.17,20.2,238000.0,18.3359,18.345,18.2455,18.2726,238000.0
2015-02-13 11:25:00,20.19,20.22,20.17,20.21,132300.0,18.2636,18.2907,18.2455,18.2817,132300.0
2015-02-13 11:30:00,20.21,20.26,20.19,20.25,152800.0,18.2817,18.3269,18.2636,18.3178,152800.0
2015-02-13 11:35:00,20.24,20.28,20.23,20.27,308000.0,18.3088,18.345,18.2997,18.3359,308000.0
2015-02-13 11:40:00,20.26,20.26,20.2,20.24,107600.0,18.3269,18.3269,18.2726,18.3088,107600.0
2015-02-13 11:45:00,20.23,20.26,20.22,20.23,192700.0,18.2997,18.3269,18.2907,18.2997,192700.0
2015-02-13 11:50:00,20.23,20.24,20.17,20.18,132700.0,18.2997,18.3088,18.2455,18.2545,132700.0
2015-02-13 11:55:00,20.18,20.2,20.16,20.16,116700.0,18.2545,18.2726,18.2364,18.2364,116700.0
2015-02-13 12:00:00,20.16,20.17,20.11,20.17,123100.0,18.2364,18.2455,18.1912,18.2455,123100.0
2015-02-13 12:05:00,20.17,20.18,20.13,20.18,149900.0,18.2455,18.2545,18.2093,18.2545,149900.0
2015-02-13 12:10:00,20.18,20.19,20.15,20.15,71400.0,18.2545,18.2636,18.2274,18.2274,71400.0
2015-02-13 12:15:00,20.15,20.18,20.08,20.12,126700.0,18.2274,18.2545,18.1641,18.2002,126700.0
2015-02-13 12:20:00,20.13,20.15,20.09,20.11,182700.0,18.2093,18.2274,18.1731,18.1912,182700.0
2015-02-13 12:25:00,20.12,20.13,20.09,20.1,131000.0,18.2002,18.2093,18.1731,18.1822,131000.0
2015-02-13 12:30:00,20.11,20.16,20.09,20.14,102800.0,18.1912,18.2364,18.1731,18.2183,102800.0
2015-02-13 12:35:00,20.14,20.16,20.11,20.11,35300.0,18.2183,18.2364,18.1912,18.1912,35300.0
2015-02-13 12:40:00,20.12,20.17,20.11,20.13,70200.0,18.2002,18.2455,18.1912,18.2093,70200.0
2015-02-13 12:45:00,20.13,20.13,20.08,20.1,89600.0,18.2093,18.2093,18.1641,18.1822,89600.0
2015-02-13 12:50:00,20.09,20.12,20.09,20.11,56500.0,18.1731,18.2002,18.1731,18.1912,56500.0
2015-02-13 12:55:00,20.11,20.13,20.1,20.12,110200.0,18.1912,18.2093,18.1822,18.2002,110200.0
2015-02-13 13:00:00,20.12,20.15,20.11,20.15,91500.0,18.2002,18.2274,18.1912,18.2274,91500.0
2015-02-13 13:05:00,20.15,20.21,20.14,20.2,167100.0,18.2274,18.2817,18.2183,18.2726,167100.0
2015-02-13 13:10:00,20.19,20.26,20.19,20.25,99400.0,18.2636,18.3269,18.2636,18.3178,99400.0
2015-02-13 13:15:00,20.24,20.28,20.24,20.27,102600.0,18.3088,18.345,18.3088,18.3359,102600.0
2015-02-13 13:20:00,20.27,20.28,20.2,20.2,118500.0,18.3359,18.345,18.2726,18.2726,118500.0
2015-02-13 13:25:00,20.21,20.21,20.14,20.16,218000.0,18.2817,18.2817,18.2183,18.2364,218000.0
2015-02-13 13:30:00,20.15,20.17,20.07,20.09,210300.0,18.2274,18.2455,18.155,18.1731,210300.0
2015-02-13 13:35:00,20.1,20.1,20.0,20.0,157600.0,18.1822,18.1822,18.0917,18.0917,157600.0
2015-02-13 13:40:00,20.01,20.04,19.98,20.0,256000.0,18.1007,18.1279,18.0736,18.0917,256000.0
2015-02-13 13:45:00,19.99,20.03,19.97,20.01,123400.0,18.0826,18.1188,18.0646,18.1007,123400.0
2015-02-13 13:50:00,20.01,20.04,20.0,20.04,142500.0,18.1007,18.1279,18.0917,18.1279,142500.0
2015-02-13 13:55:00,20.03,20.06,20.02,20.05,95800.0,18.1188,18.146,18.1098,18.1369,95800.0
2015-02-13 14:00:00,20.05,20.09,20.04,20.08,159500.0,18.1369,18.1731,18.1279,18.1641,159500.0
2015-02-13 14:05:00,20.08,20.14,20.07,20.14,195000.0,18.1641,18.2183,18.155,18.2183,195000.0
2015-02-13 14:10:00,20.13,20.17,20.12,20.17,142200.0,18.2093,18.2455,18.2002,18.2455,142200.0
2015-02-13 14:15:00,20.17,20.18,20.14,20.14,132500.0,18.2455,18.2545,18.2183,18.2183,132500.0
2015-02-13 14:20:00,20.15,20.17,20.13,20.16,178300.0,18.2274,18.2455,18.2093,18.2364,178300.0
2015-02-13 14:25:00,20.16,20.24,20.15,20.23,246200.0,18.2364,18.3088,18.2274,18.2997,246200.0
2015-02-13 14:30:00,20.23,20.25,20.21,20.21,82600.0,18.2997,18.3178,18.2817,18.2817,82600.0
2015-02-13 14:35:00,20.21,20.24,20.21,20.21,155900.0,18.2817,18.3088,18.2817,18.2817,155900.0
2015-02-13 14:40:00,20.21,20.22,20.17,20.19,190100.0,18.2817,18.2907,18.2455,18.2636,190100.0
2015-02-13 14:45:00,20.18,20.23,20.17,20.22,389600.0,18.2545,18.2997,18.2455,18.2907,389600.0
2015-02-13 14:50:00,20.22,20.23,20.2,20.23,103300.0,18.2907,18.2997,18.2726,18.2997,103300.0
2015-02-13 14:55:00,20.23,20.25,20.22,20.24,155800.0,18.2997,18.3178,18.2907,18.3088,155800.0
2015-02-13 15:00:00,20.25,20.25,20.19,20.2,108200.0,18.3178,18.3178,18.2636,18.2726,108200.0
2015-02-13 15:05:00,20.19,20.27,20.19,20.27,190600.0,18.2636,18.3359,18.2636,18.3359,190600.0
2015-02-13 15:10:00,20.27,20.3,20.26,20.28,150200.0,18.3359,18.3631,18.3269,18.345,150200.0
2015-02-13 15:15:00,20.28,20.3,20.27,20.28,154000.0,18.345,18.3631,18.3359,18.345,154000.0
2015-02-13 15:20:00,20.28,20.28,20.25,20.25,189400.0,18.345,18.345,18.3178,18.3178,189400.0
2015-02-13 15:25:00,20.25,20.27,20.24,20.27,160300.0,18.3178,18.3359,18.3088,18.3359,160300.0
2015-02-13 15:30:00,20.27,20.27,20.24,20.24,164100.0,18.3359,18.3359,18.3088,18.3088,164100.0
2015-02-13 15:35:00,20.24,20.29,20.24,20.26,233400.0,18.3088,18.354,18.3088,18.3269,233400.0
2015-02-13 15:40:00,20.26,20.27,20.24,20.26,234600.0,18.3269,18.3359,18.3088,18.3269,234600.0
2015-02-13 15:45:00,20.25,20.28,20.24,20.27,290600.0,18.3178,18.345,18.3088,18.3359,290600.0
2015-02-13 15:50:00,20.26,20.27,20.25,20.25,251100.0,18.3269,18.3359,18.3178,18.3178,251100.0
2015-02-13 15:55:00,20.26,20.3,20.25,20.3,742400.0,18.3269,18.3631,18.3178,18.3631,742400.0
2015-02-17 09:30:00,20.16,20.16,19.96,20.0,1197900.0,18.2364,18.2364,18.0555,18.0917,1197900.0
2015-02-17 09:35:00,20.0,20.2,19.99,20.16,869900.0,18.0917,18.2726,18.0826,18.2364,869900.0
2015-02-17 09:40:00,20.16,20.17,20.08,20.11,316700.0,18.2364,18.2455,18.1641,18.1912,316700.0
2015-02-17 09:45:00,20.11,20.22,20.09,20.09,195500.0,18.1912,18.2907,18.1731,18.1731,195500.0
2015-02-17 09:50:00,20.08,20.11,20.05,20.08,236000.0,18.1641,18.1912,18.1369,18.1641,236000.0
2015-02-17 09:55:00,20.07,20.15,20.04,20.13,134600.0,18.155,18.2274,18.1279,18.2093,134600.0
2015-02-17 10:00:00,20.14,20.16,20.06,20.09,443700.0,18.2183,18.2364,18.146,18.1731,443700.0
2015-02-17 10:05:00,20.09,20.18,20.07,20.14,215200.0,18.1731,18.2545,18.155,18.2183,215200.0
2015-02-17 10:10:00,20.13,20.23,20.13,20.21,170900.0,18.2093,18.2997,18.2093,18.2817,170900.0
2015-02-17 10:15:00,20.22,20.23,20.15,20.21,307600.0,18.2907,18.2997,18.2274,18.2817,307600.0
2015-02-17 10:20:00,20.21,20.27,20.21,20.26,247200.0,18.2817,18.3359,18.2817,18.3269,247200.0
2015-02-17 10:25:00,20.26,20.26,20.19,20.26,358200.0,18.3269,18.3269,18.2636,18.3269,358200.0
2015-02-17 10:30:00,20.27,20.36,20.26,20.36,272100.0,18.3359,18.4173,18.3269,18.4173,272100.0
2015-02-17 10:35:00,20.36,20.43,20.32,20.39,442100.0,18.4173,18.4807,18.3812,18.4445,442100.0
2015-02-17 10:40:00,20.39,20.43,20.36,20.36,178700.0,18.4445,18.4807,18.4173,18.4173,178700.0
2015-02-17 10:45:00,20.37,20.49,20.36,20.46,469400.0,18.4264,18.5349,18.4173,18.5078,469400.0
2015-02-17 10:50:00,20.47,20.54,20.45,20.5,469400.0,18.5168,18.5802,18.4988,18.544,469400.0
2015-02-17 10:55:00,20.49,20.5,20.4,20.43,257600.0,18.5349,18.544,18.4535,18.4807,257600.0
2015-02-17 11:00:00,20.42,20.46,20.37,20.44,329900.0,18.4716,18.5078,18.4264,18.4897,329900.0
2015-02-17 11:05:00,20.43,20.5,20.42,20.5,260400.0,18.4807,18.544,18.4716,18.544,260400.0
2015-02-17 11:10:00,20.5,20.6,20.47,20.6,332300.0,18.544,18.6344,18.5168,18.6344,332300.0
2015-02-17 11:15:00,20.6,20.65,20.55,20.6,414500.0,18.6344,18.6797,18.5892,18.6344,414500.0
2015-02-17 11:20:00,20.61,20.67,20.6,20.64,392200.0,18.6435,18.6978,18.6344,18.6706,392200.0
2015-02-17 11:25:00,20.63,20.71,20.6,20.68,464900.0,18.6616,18.7339,18.6344,18.7068,464900.0
2015-02-17 11:30:00,20.68,20.71,20.61,20.64,339900.0,18.7068,18.7339,18.6435,18.6706,339900.0
2015-02-17 11:35:00,20.63,20.63,20.56,20.59,192500.0,18.6616,18.6616,18.5983,18.6254,192500.0
2015-02-17 11:40:00,20.59,20.67,20.57,20.66,231300.0,18.6254,18.6978,18.6073,18.6887,231300.0
2015-02-17 11:45:00,20.66,20.66,20.56,20.56,157600.0,18.6887,18.6887,18.5983,18.5983,157600.0
2015-02-17 11:50:00,20.56,20.6,20.55,20.59,238800.0,18.5983,18.6344,18.5892,18.6254,238800.0
2015-02-17 11:55:00,20.59,20.64,20.58,20.63,180100.0,18.6254,18.6706,18.6164,18.6616,180100.0
2015-02-17 12:00:00,20.63,20.68,20.62,20.63,237200.0,18.6616,18.7068,18.6525,18.6616,237200.0
2015-02-17 12:05:00,20.63,20.64,20.59,20.63,178400.0,18.6616,18.6706,18.6254,18.6616,178400.0
2015-02-17 12:10:00,20.63,20.69,20.61,20.68,231800.0,18.6616,18.7159,18.6435,18.7068,231800.0
2015-02-17 12:15:00,20.68,20.72,20.67,20.71,112500.0,18.7068,18.743,18.6978,18.7339,112500.0
2015-02-17 12:20:00,20.71,20.75,20.69,20.71,339400.0,18.7339,18.7701,18.7159,18.7339,339400.0
2015-02-17 12:25:00,20.71,20.75,20.66,20.66,428400.0,18.7339,18.7701,18.6887,18.6887,428400.0
2015-02-17 12:30:00,20.67,20.74,20.65,20.73,365700.0,18.6978,18.7611,18.6797,18.752,365700.0
2015-02-17 12:35:00,20.73,20.75,20.71,20.71,203700.0,18.752,18.7701,18.7339,18.7339,203700.0
2015-02-17 12:40:00,20.72,20.8,20.7,20.8,251700.0,18.743,18.8154,18.7249,18.8154,251700.0
2015-02-17 12:45:00,20.8,20.82,20.74,20.74,232300.0,18.8154,18.8335,18.7611,18.7611,232300.0
2015-02-17 12:50:00,20.74,20.77,20.72,20.73,152800.0,18.7611,18.7882,18.743,18.752,152800.0
2015-02-17 12:55:00,20.73,20.8,20.7,20.8,196000.0,18.752,18.8154,18.7249,18.8154,196000.0
2015-02-17 13:00:00,20.79,20.82,20.74,20.77,260900.0,18.8063,18.8335,18.7611,18.7882,260900.0
2015-02-17 13:05:00,20.76,20.78,20.71,20.73,279000.0,18.7792,18.7973,18.7339,18.752,279000.0
2015-02-17 13:10:00,20.74,20.83,20.73,20.82,214300.0,18.7611,18.8425,18.752,18.8335,214300.0
2015-02-17 13:15:00,20.81,20.87,20.8,20.86,214700.0,18.8244,18.8787,18.8154,18.8696,214700.0
2015-02-17 13:20:00,20.86,20.92,20.83,20.85,242300.0,18.8696,18.9239,18.8425,18.8606,242300.0
2015-02-17 13:25:00,20.85,20.86,20.78,20.83,173000.0,18.8606,18.8696,18.7973,18.8425,173000.0
2015-02-17 13:30:00,20.83,20.91,20.82,20.89,282300.0,18.8425,18.9149,18.8335,18.8968,282300.0
2015-02-17 13:35:00,20.89,20.91,20.86,20.87,256600.0,18.8968,18.9149,18.8696,18.8787,256600.0
2015-02-17 13:40:00,20.87,20.88,20.84,20.84,153800.0,18.8787,18.8877,18.8515,18.8515,153800.0
2015-02-17 13:45:00,20.84,20.87,20.81,20.84,168400.0,18.8515,18.8787,18.8244,18.8515,168400.0
2015-02-17 13:50:00,20.83,20.91,20.81,20.91,139200.0,18.8425,18.9149,18.8244,18.9149,139200.0
2015-02-17 13:55:00,20.91,20.94,20.88,20.92,164200.0,18.9149,18.942,18.8877,18.9239,164200.0
2015-02-17 14:00:00,20.92,20.96,20.87,20.96,462400.0,18.9239,18.9601,18.8787,18.9601,462400.0
2015-02-17 14:05:00,20.95,21.04,20.94,21.03,784300.0,18.951,19.0325,18.942,19.0234,784300.0
2015-02-17 14:10:00,21.03,21.16,21.02,21.11,637800.0,19.0234,19.141,19.0144,19.0958,637800.0
2015-02-17 14:15:00,21.11,21.12,21.05,21.08,230800.0,19.0958,19.1048,19.0415,19.0686,230800.0
2015-02-17 14:20:00,21.08,21.17,21.06,21.16,388800.0,19.0686,19.1501,19.0506,19.141,388800.0
2015-02-17 14:25:00,21.16,21.16,21.02,21.07,285600.0,19.141,19.141,19.0144,19.0596,285600.0
2015-02-17 14:30:00,21.07,21.08,21.0,21.01,269300.0,19.0596,19.0686,18.9963,19.0053,269300.0
2015-02-17 14:35:00,21.0,21.04,20.97,21.04,224100.0,18.9963,19.0325,18.9691,19.0325,224100.0
2015-02-17 14:40:00,21.04,21.04,20.96,20.96,141900.0,19.0325,19.0325,18.9601,18.9601,141900.0
2015-02-17 14:45:00,20.96,21.05,20.94,21.05,203900.0,18.9601,19.0415,18.942,19.0415,203900.0
2015-02-17 14:50:00,21.05,21.09,21.04,21.05,276100.0,19.0415,19.0777,19.0325,19.0415,276100.0
2015-02-17 14:55:00,21.05,21.08,21.04,21.06,191000.0,19.0415,19.0686,19.0325,19.0506,191000.0
2015-02-17 15:00:00,21.05,21.07,21.01,21.05,373500.0,19.0415,19.0596,19.0053,19.0415,373500.0
2015-02-17 15:05:00,21.05,21.13,21.04,21.13,226700.0,19.0415,19.1139,19.0325,19.1139,226700.0
2015-02-17 15:10:00,21.12,21.15,21.11,21.13,261300.0,19.1048,19.132,19.0958,19.1139,261300.0
2015-02-17 15:15:00,21.14,21.14,21.09,21.12,171900.0,19.1229,19.1229,19.0777,19.1048,171900.0
2015-02-17 15:20:00,21.12,21.14,21.08,21.11,256600.0,19.1048,19.1229,19.0686,19.0958,256600.0
2015-02-17 15:25:00,21.11,21.14,21.08,21.09,209800.0,19.0958,19.1229,19.0686,19.0777,209800.0
2015-02-17 15:30:00,21.1,21.11,21.03,21.05,275600.0,19.0867,19.0958,19.0234,19.0415,275600.0
2015-02-17 15:35:00,21.05,21.06,21.02,21.05,300700.0,19.0415,19.0506,19.0144,19.0415,300700.0
2015-02-17 15:40:00,21.05,21.05,20.95,20.96,780400.0,19.0415,19.0415,18.951,18.9601,780400.0
2015-02-17 15:45:00,20.95,20.96,20.87,20.88,608700.0,18.951,18.9601,18.8787,18.8877,608700.0
2015-02-17 15:50:00,20.89,20.91,20.88,20.91,490200.0,18.8968,18.9149,18.8877,18.9149,490200.0
2015-02-17 15:55:00,20.9,20.97,20.89,20.97,1279100.0,18.9058,18.9691,18.8968,18.9691,1279100.0
2015-02-18 09:30:00,20.87,20.89,20.67,20.76,743300.0,18.8787,18.8968,18.6978,18.7792,743300.0
2015-02-18 09:35:00,20.78,20.99,20.7,20.98,233900.0,18.7973,18.9872,18.7249,18.9782,233900.0
2015-02-18 09:40:00,20.97,21.13,20.93,21.11,352000.0,18.9691,19.1139,18.933,19.0958,352000.0
2015-02-18 09:45:00,21.12,21.36,21.09,21.3,489100.0,19.1048,19.3219,19.0777,19.2677,489100.0
2015-02-18 09:50:00,21.3,21.44,21.3,21.35,707400.0,19.2677,19.3943,19.2677,19.3129,707400.0
2015-02-18 09:55:00,21.36,21.46,21.35,21.42,464800.0,19.3219,19.4124,19.3129,19.3762,464800.0
2015-02-18 10:00:00,21.42,21.58,21.41,21.57,579800.0,19.3762,19.5209,19.3672,19.5119,579800.0
2015-02-18 10:05:00,21.57,21.57,21.4,21.41,312300.0,19.5119,19.5119,19.3581,19.3672,312300.0
2015-02-18 10:10:00,21.4,21.4,21.28,21.37,286800.0,19.3581,19.3581,19.2496,19.331,286800.0
2015-02-18 10:15:00,21.37,21.47,21.35,21.42,212800.0,19.331,19.4214,19.3129,19.3762,212800.0
2015-02-18 10:20:00,21.42,21.46,21.36,21.4,216800.0,19.3762,19.4124,19.3219,19.3581,216800.0
2015-02-18 10:25:00,21.41,21.46,21.39,21.42,233100.0,19.3672,19.4124,19.3491,19.3762,233100.0
2015-02-18 10:30:00,21.42,21.42,21.34,21.36,262900.0,19.3762,19.3762,19.3038,19.3219,262900.0
2015-02-18 10:35:00,21.36,21.38,21.25,21.26,295700.0,19.3219,19.34,19.2224,19.2315,295700.0
2015-02-18 10:40:00,21.26,21.37,21.24,21.34,228900.0,19.2315,19.331,19.2134,19.3038,228900.0
2015-02-18 10:45:00,21.34,21.43,21.33,21.41,127500.0,19.3038,19.3852,19.2948,19.3672,127500.0
2015-02-18 10:50:00,21.41,21.47,21.4,21.45,271500.0,19.3672,19.4214,19.3581,19.4033,271500.0
2015-02-18 10:55:00,21.45,21.48,21.42,21.45,220600.0,19.4033,19.4305,19.3762,19.4033,220600.0
2015-02-18 11:00:00,21.45,21.47,21.36,21.37,247200.0,19.4033,19.4214,19.3219,19.331,247200.0
2015-02-18 11:05:00,21.36,21.37,21.32,21.33,358400.0,19.3219,19.331,19.2857,19.2948,358400.0
2015-02-18 11:10:00,21.33,21.37,21.29,21.33,243600.0,19.2948,19.331,19.2586,19.2948,243600.0
2015-02-18 11:15:00,21.33,21.33,21.25,21.29,196200.0,19.2948,19.2948,19.2224,19.2586,196200.0
2015-02-18 11:20:00,21.29,21.36,21.27,21.33,216100.0,19.2586,19.3219,19.2405,19.2948,216100.0
2015-02-18 11:25:00,21.34,21.35,21.31,21.33,158600.0,19.3038,19.3129,19.2767,19.2948,158600.0
2015-02-18 11:30:00,21.33,21.36,21.25,21.25,160500.0,19.2948,19.3219,19.2224,19.2224,160500.0
2015-02-18 11:35:00,21.25,21.3,21.19,21.21,144400.0,19.2224,19.2677,19.1681,19.1862,144400.0
2015-02-18 11:40:00,21.21,21.22,21.11,21.12,160000.0,19.1862,19.1953,19.0958,19.1048,160000.0
2015-02-18 11:45:00,21.14,21.18,21.04,21.07,227700.0,19.1229,19.1591,19.0325,19.0596,227700.0
2015-02-18 11:50:00,21.06,21.16,21.06,21.11,247900.0,19.0506,19.141,19.0506,19.0958,247900.0
2015-02-18 11:55:00,21.12,21.34,21.12,21.27,412900.0,19.1048,19.3038,19.1048,19.2405,412900.0
2015-02-18 12:00:00,21.27,21.28,21.17,21.22,102500.0,19.2405,19.2496,19.1501,19.1953,102500.0
2015-02-18 12:05:00,21.22,21.25,21.19,21.21,96800.0,19.1953,19.2224,19.1681,19.1862,96800.0
2015-02-18 12:10:00,21.21,21.29,21.2,21.29,147200.0,19.1862,19.2586,19.1772,19.2586,147200.0
2015-02-18 12:15:00,21.29,21.33,21.25,21.26,256400.0,19.2586,19.2948,19.2224,19.2315,256400.0
2015-02-18 12:20:00,21.26,21.35,21.25,21.32,189200.0,19.2315,19.3129,19.2224,19.2857,189200.0
2015-02-18 12:25:00,21.32,21.33,21.25,21.28,104800.0,19.2857,19.2948,19.2224,19.2496,104800.0
2015-02-18 12:30:00,21.29,21.33,21.26,21.29,89900.0,19.2586,19.2948,19.2315,19.2586,89900.0
2015-02-18 12:35:00,21.29,21.3,21.23,21.3,149100.0,19.2586,19.2677,19.2043,19.2677,149100.0
2015-02-18 12:40:00,21.3,21.31,21.18,21.19,153200.0,19.2677,19.2767,19.1591,19.1681,153200.0
2015-02-18 12:45:00,21.19,21.26,21.19,21.24,121000.0,19.1681,19.2315,19.1681,19.2134,121000.0
2015-02-18 12:50:00,21.24,21.26,21.18,21.19,74100.0,19.2134,19.2315,19.1591,19.1681,74100.0
2015-02-18 12:55:00,21.19,21.26,21.16,21.21,159900.0,19.1681,19.2315,19.141,19.1862,159900.0
2015-02-18 13:00:00,21.2,21.23,21.13,21.14,120100.0,19.1772,19.2043,19.1139,19.1229,120100.0
2015-02-18 13:05:00,21.14,21.21,21.11,21.12,141000.0,19.1229,19.1862,19.0958,19.1048,141000.0
2015-02-18 13:10:00,21.12,21.22,21.11,21.17,161000.0,19.1048,19.1953,19.0958,19.1501,161000.0
2015-02-18 13:15:00,21.16,21.22,21.16,21.17,99300.0,19.141,19.1953,19.141,19.1501,99300.0
2015-02-18 13:20:00,21.17,21.25,21.13,21.18,158700.0,19.1501,19.2224,19.1139,19.1591,158700.0
2015-02-18 13:25:00,21.18,21.2,21.15,21.17,92600.0,19.1591,19.1772,19.132,19.1501,92600.0
2015-02-18 13:30:00,21.17,21.26,21.16,21.25,146100.0,19.1501,19.2315,19.141,19.2224,146100.0
2015-02-18 13:35:00,21.25,21.25,21.17,21.2,106100.0,19.2224,19.2224,19.1501,19.1772,106100.0
2015-02-18 13:40:00,21.19,21.2,21.15,21.15,77500.0,19.1681,19.1772,19.132,19.132,77500.0
2015-02-18 13:45:00,21.15,21.21,21.13,21.2,126500.0,19.132,19.1862,19.1139,19.1772,126500.0
2015-02-18 13:50:00,21.2,21.26,21.18,21.24,186200.0,19.1772,19.2315,19.1591,19.2134,186200.0
2015-02-18 13:55:00,21.24,21.26,21.19,21.25,181300.0,19.2134,19.2315,19.1681,19.2224,181300.0
2015-02-18 14:00:00,21.25,21.38,21.25,21.28,347800.0,19.2224,19.34,19.2224,19.2496,347800.0
2015-02-18 14:05:00,21.29,21.36,21.28,21.29,196600.0,19.2586,19.3219,19.2496,19.2586,196600.0
2015-02-18 14:10:00,21.29,21.31,21.25,21.27,98900.0,19.2586,19.2767,19.2224,19.2405,98900.0
2015-02-18 14:15:00,21.26,21.3,21.25,21.27,129700.0,19.2315,19.2677,19.2224,19.2405,129700.0
2015-02-18 14:20:00,21.28,21.32,21.27,21.28,126000.0,19.2496,19.2857,19.2405,19.2496,126000.0
2015-02-18 14:25:00,21.29,21.3,21.25,21.3,202900.0,19.2586,19.2677,19.2224,19.2677,202900.0
2015-02-18 14:30:00,21.3,21.32,21.26,21.29,244800.0,19.2677,19.2857,19.2315,19.2586,244800.0
2015-02-18 14:35:00,21.28,21.35,21.27,21.33,179300.0,19.2496,19.3129,19.2405,19.2948,179300.0
2015-02-18 14:40:00,21.33,21.34,21.25,21.27,190200.0,19.2948,19.3038,19.2224,19.2405,190200.0
2015-02-18 14:45:00,21.26,21.3,21.24,21.3,188300.0,19.2315,19.2677,19.2134,19.2677,188300.0
2015-02-18 14:50:00,21.3,21.34,21.28,21.34,175300.0,19.2677,19.3038,19.2496,19.3038,175300.0
2015-02-18 14:55:00,21.33,21.33,21.25,21.25,144000.0,19.2948,19.2948,19.2224,19.2224,144000.0
2015-02-18 15:00:00,21.26,21.29,21.23,21.26,172700.0,19.2315,19.2586,19.2043,19.2315,172700.0
2015-02-18 15:05:00,21.26,21.29,21.24,21.28,136100.0,19.2315,19.2586,19.2134,19.2496,136100.0
2015-02-18 15:10:00,21.28,21.29,21.24,21.26,142900.0,19.2496,19.2586,19.2134,19.2315,142900.0
2015-02-18 15:15:00,21.26,21.26,21.2,21.25,317000.0,19.2315,19.2315,19.1772,19.2224,317000.0
2015-02-18 15:20:00,21.25,21.26,21.21,21.25,167900.0,19.2224,19.2315,19.1862,19.2224,167900.0
2015-02-18 15:25:00,21.26,21.27,21.24,21.25,128400.0,19.2315,19.2405,19.2134,19.2224,128400.0
2015-02-18 15:30:00,21.24,21.26,21.22,21.25,169000.0,19.2134,19.2315,19.1953,19.2224,169000.0
2015-02-18 15:35:00,21.25,21.26,21.21,21.25,277300.0,19.2224,19.2315,19.1862,19.2224,277300.0
2015-02-18 15:40:00,21.25,21.26,21.21,21.23,219500.0,19.2224,19.2315,19.1862,19.2043,219500.0
2015-02-18 15:45:00,21.23,21.28,21.23,21.28,411300.0,19.2043,19.2496,19.2043,19.2496,411300.0
2015-02-18 15:50:00,21.28,21.29,21.25,21.29,477000.0,19.2496,19.2586,19.2224,19.2586,477000.0
2015-02-18 15:55:00,21.28,21.3,21.27,21.29,632100.0,19.2496,19.2677,19.2405,19.2586,632100.0
2015-02-19 09:30:00,20.96,21.13,20.91,21.09,775900.0,18.9601,19.1139,18.9149,19.0777,775900.0
2015-02-19 09:35:00,21.09,21.16,20.98,21.0,381500.0,19.0777,19.141,18.9782,18.9963,381500.0
2015-02-19 09:40:00,21.0,21.11,21.0,21.02,322900.0,18.9963,19.0958,18.9963,19.0144,322900.0
2015-02-19 09:45:00,21.02,21.06,21.01,21.05,277200.0,19.0144,19.0506,19.0053,19.0415,277200.0
2015-02-19 09:50:00,21.05,21.07,21.0,21.03,298100.0,19.0415,19.0596,18.9963,19.0234,298100.0
2015-02-19 09:55:00,21.04,21.1,21.01,21.08,436100.0,19.0325,19.0867,19.0053,19.0686,436100.0
2015-02-19 10:00:00,21.09,21.09,21.0,21.01,361100.0,19.0777,19.0777,18.9963,19.0053,361100.0
2015-02-19 10:05:00,21.0,21.1,20.98,21.04,204700.0,18.9963,19.0867,18.9782,19.0325,204700.0
2015-02-19 10:10:00,21.05,21.12,21.04,21.1,420900.0,19.0415,19.1048,19.0325,19.0867,420900.0
2015-02-19 10:15:00,21.11,21.12,21.04,21.1,245200.0,19.0958,19.1048,19.0325,19.0867,245200.0
2015-02-19 10:20:00,21.1,21.13,21.06,21.1,218800.0,19.0867,19.1139,19.0506,19.0867,218800.0
2015-02-19 10:25:00,21.1,21.11,21.0,21.1,445000.0,19.0867,19.0958,18.9963,19.0867,445000.0
2015-02-19 10:30:00,21.1,21.12,21.05,21.05,205100.0,19.0867,19.1048,19.0415,19.0415,205100.0
2015-02-19 10:35:00,21.05,21.06,20.99,21.05,226700.0,19.0415,19.0506,18.9872,19.0415,226700.0
2015-02-19 10:40:00,21.05,21.08,21.02,21.07,112300.0,19.0415,19.0686,19.0144,19.0596,112300.0
2015-02-19 10:45:00,21.08,21.09,20.96,20.96,406200.0,19.0686,19.0777,18.9601,18.9601,406200.0
2015-02-19 10:50:00,20.96,21.01,20.95,20.98,297700.0,18.9601,19.0053,18.951,18.9782,297700.0
2015-02-19 10:55:00,20.98,21.01,20.93,21.01,304200.0,18.9782,19.0053,18.933,19.0053,304200.0
2015-02-19 11:00:00,21.01,21.12,20.99,21.03,220900.0,19.0053,19.1048,18.9872,19.0234,220900.0
2015-02-19 11:05:00,21.03,21.07,21.0,21.01,242100.0,19.0234,19.0596,18.9963,19.0053,242100.0
2015-02-19 11:10:00,21.0,21.09,21.0,21.02,172200.0,18.9963,19.0777,18.9963,19.0144,172200.0
2015-02-19 11:15:00,21.02,21.05,20.98,21.04,325000.0,19.0144,19.0415,18.9782,19.0325,325000.0
2015-02-19 11:20:00,21.04,21.09,21.01,21.08,158000.0,19.0325,19.0777,19.0053,19.0686,158000.0
2015-02-19 11:25:00,21.09,21.14,21.07,21.11,129300.0,19.0777,19.1229,19.0596,19.0958,129300.0
2015-02-19 11:30:00,21.11,21.22,21.08,21.19,178900.0,19.0958,19.1953,19.0686,19.1681,178900.0
2015-02-19 11:35:00,21.2,21.2,21.11,21.13,114600.0,19.1772,19.1772,19.0958,19.1139,114600.0
2015-02-19 11:40:00,21.13,21.17,21.12,21.12,107400.0,19.1139,19.1501,19.1048,19.1048,107400.0
2015-02-19 11:45:00,21.12,21.26,21.11,21.21,243000.0,19.1048,19.2315,19.0958,19.1862,243000.0
2015-02-19 11:50:00,21.22,21.23,21.16,21.19,87100.0,19.1953,19.2043,19.141,19.1681,87100.0
2015-02-19 11:55:00,21.19,21.24,21.18,21.2,101500.0,19.1681,19.2134,19.1591,19.1772,101500.0
2015-02-19 12:00:00,21.2,21.24,21.16,21.21,139800.0,19.1772,19.2134,19.141,19.1862,139800.0
2015-02-19 12:05:00,21.21,21.24,21.17,21.19,121500.0,19.1862,19.2134,19.1501,19.1681,121500.0
2015-02-19 12:10:00,21.19,21.24,21.17,21.22,77700.0,19.1681,19.2134,19.1501,19.1953,77700.0
2015-02-19 12:15:00,21.22,21.24,21.16,21.19,69400.0,19.1953,19.2134,19.141,19.1681,69400.0
2015-02-19 12:20:00,21.19,21.21,21.13,21.14,67200.0,19.1681,19.1862,19.1139,19.1229,67200.0
2015-02-19 12:25:00,21.15,21.16,21.11,21.12,75500.0,19.132,19.141,19.0958,19.1048,75500.0
2015-02-19 12:30:00,21.13,21.15,21.08,21.08,99500.0,19.1139,19.132,19.0686,19.0686,99500.0
2015-02-19 12:35:00,21.08,21.1,21.05,21.1,207000.0,19.0686,19.0867,19.0415,19.0867,207000.0
2015-02-19 12:40:00,21.1,21.13,21.06,21.12,122900.0,19.0867,19.1139,19.0506,19.1048,122900.0
2015-02-19 12:45:00,21.12,21.15,21.1,21.15,51300.0,19.1048,19.132,19.0867,19.132,51300.0
2015-02-19 12:50:00,21.15,21.18,21.11,21.17,130500.0,19.132,19.1591,19.0958,19.1501,130500.0
2015-02-19 12:55:00,21.17,21.18,21.13,21.14,77300.0,19.1501,19.1591,19.1139,19.1229,77300.0
2015-02-19 13:00:00,21.14,21.14,21.08,21.11,86600.0,19.1229,19.1229,19.0686,19.0958,86600.0
2015-02-19 13:05:00,21.11,21.12,21.06,21.1,103400.0,19.0958,19.1048,19.0506,19.0867,103400.0
2015-02-19 13:10:00,21.1,21.11,21.05,21.07,127100.0,19.0867,19.0958,19.0415,19.0596,127100.0
2015-02-19 13:15:00,21.07,21.13,21.05,21.13,101400.0,19.0596,19.1139,19.0415,19.1139,101400.0
2015-02-19 13:20:00,21.13,21.13,21.07,21.12,100300.0,19.1139,19.1139,19.0596,19.1048,100300.0
2015-02-19 13:25:00,21.11,21.12,21.03,21.06,123800.0,19.0958,19.1048,19.0234,19.0506,123800.0
2015-02-19 13:30:00,21.05,21.08,21.02,21.06,152200.0,19.0415,19.0686,19.0144,19.0506,152200.0
2015-02-19 13:35:00,21.07,21.12,21.05,21.12,135200.0,19.0596,19.1048,19.0415,19.1048,135200.0
2015-02-19 13:40:00,21.12,21.13,21.09,21.12,52300.0,19.1048,19.1139,19.0777,19.1048,52300.0
2015-02-19 13:45:00,21.12,21.13,21.06,21.1,154700.0,19.1048,19.1139,19.0506,19.0867,154700.0
2015-02-19 13:50:00,21.1,21.15,21.1,21.15,74100.0,19.0867,19.132,19.0867,19.132,74100.0
2015-02-19 13:55:00,21.14,21.16,21.11,21.16,125200.0,19.1229,19.141,19.0958,19.141,125200.0
2015-02-19 14:00:00,21.16,21.17,21.12,21.13,87600.0,19.141,19.1501,19.1048,19.1139,87600.0
2015-02-19 14:05:00,21.12,21.16,21.11,21.11,165200.0,19.1048,19.141,19.0958,19.0958,165200.0
2015-02-19 14:10:00,21.12,21.13,21.06,21.07,172300.0,19.1048,19.1139,19.0506,19.0596,172300.0
2015-02-19 14:15:00,21.07,21.13,21.05,21.11,120800.0,19.0596,19.1139,19.0415,19.0958,120800.0
2015-02-19 14:20:00,21.11,21.16,21.1,21.13,413500.0,19.0958,19.141,19.0867,19.1139,413500.0
2015-02-19 14:25:00,21.13,21.17,21.12,21.15,536200.0,19.1139,19.1501,19.1048,19.132,536200.0
2015-02-19 14:30:00,21.15,21.16,21.09,21.12,120000.0,19.132,19.141,19.0777,19.1048,120000.0
2015-02-19 14:35:00,21.12,21.13,21.11,21.12,100800.0,19.1048,19.1139,19.0958,19.1048,100800.0
2015-02-19 14:40:00,21.12,21.16,21.12,21.15,199900.0,19.1048,19.141,19.1048,19.132,199900.0
2015-02-19 14:45:00,21.15,21.15,21.12,21.13,138400.0,19.132,19.132,19.1048,19.1139,138400.0
2015-02-19 14:50:00,21.12,21.16,21.08,21.15,238100.0,19.1048,19.141,19.0686,19.132,238100.0
2015-02-19 14:55:00,21.15,21.17,21.11,21.12,258900.0,19.132,19.1501,19.0958,19.1048,258900.0
2015-02-19 15:00:00,21.11,21.17,21.11,21.15,167600.0,19.0958,19.1501,19.0958,19.132,167600.0
2015-02-19 15:05:00,21.16,21.17,21.13,21.13,195500.0,19.141,19.1501,19.1139,19.1139,195500.0
2015-02-19 15:10:00,21.13,21.16,21.07,21.07,301500.0,19.1139,19.141,19.0596,19.0596,301500.0
2015-02-19 15:15:00,21.07,21.11,21.04,21.1,204700.0,19.0596,19.0958,19.0325,19.0867,204700.0
2015-02-19 15:20:00,21.1,21.11,21.07,21.07,117600.0,19.0867,19.0958,19.0596,19.0596,117600.0
2015-02-19 15:25:00,21.07,21.1,21.03,21.05,210400.0,19.0596,19.0867,19.0234,19.0415,210400.0
2015-02-19 15:30:00,21.06,21.12,21.05,21.1,432000.0,19.0506,19.1048,19.0415,19.0867,432000.0
2015-02-19 15:35:00,21.1,21.14,21.09,21.11,295300.0,19.0867,19.1229,19.0777,19.0958,295300.0
2015-02-19 15:40:00,21.11,21.11,21.04,21.06,632100.0,19.0958,19.0958,19.0325,19.0506,632100.0
2015-02-19 15:45:00,21.05,21.08,21.01,21.04,360000.0,19.0415,19.0686,19.0053,19.0325,360000.0
2015-02-19 15:50:00,21.05,21.06,21.01,21.05,498300.0,19.0415,19.0506,19.0053,19.0415,498300.0
2015-02-19 15:55:00,21.04,21.12,21.04,21.1,903700.0,19.0325,19.1048,19.0325,19.0867,903700.0
2015-02-20 09:30:00,21.12,21.24,20.99,21.23,684700.0,19.1048,19.2134,18.9872,19.2043,684700.0
2015-02-20 09:35:00,21.22,21.25,21.15,21.16,168300.0,19.1953,19.2224,19.132,19.141,168300.0
2015-02-20 09:40:00,21.17,21.21,21.08,21.18,254400.0,19.1501,19.1862,19.0686,19.1591,254400.0
2015-02-20 09:45:00,21.17,21.18,21.02,21.06,169800.0,19.1501,19.1591,19.0144,19.0506,169800.0
2015-02-20 09:50:00,21.06,21.14,20.91,20.97,278400.0,19.0506,19.1229,18.9149,18.9691,278400.0
2015-02-20 09:55:00,20.98,21.04,20.94,21.03,117200.0,18.9782,19.0325,18.942,19.0234,117200.0
2015-02-20 10:00:00,21.02,21.02,20.92,20.94,202300.0,19.0144,19.0144,18.9239,18.942,202300.0
2015-02-20 10:05:00,20.93,21.05,20.91,21.04,218300.0,18.933,19.0415,18.9149,19.0325,218300.0
2015-02-20 10:10:00,21.05,21.13,21.04,21.1,224800.0,19.0415,19.1139,19.0325,19.0867,224800.0
2015-02-20 10:15:00,21.09,21.12,21.05,21.08,125400.0,19.0777,19.1048,19.0415,19.0686,125400.0
2015-02-20 10:20:00,21.08,21.17,21.06,21.15,198000.0,19.0686,19.1501,19.0506,19.132,198000.0
2015-02-20 10:25:00,21.15,21.19,21.14,21.14,210100.0,19.132,19.1681,19.1229,19.1229,210100.0
2015-02-20 10:30:00,21.14,21.15,21.06,21.1,175200.0,19.1229,19.132,19.0506,19.0867,175200.0
2015-02-20 10:35:00,21.1,21.1,21.03,21.09,138200.0,19.0867,19.0867,19.0234,19.0777,138200.0
2015-02-20 10:40:00,21.08,21.15,21.07,21.11,154700.0,19.0686,19.132,19.0596,19.0958,154700.0
2015-02-20 10:45:00,21.12,21.15,21.1,21.12,142000.0,19.1048,19.132,19.0867,19.1048,142000.0
2015-02-20 10:50:00,21.13,21.13,20.99,21.02,183800.0,19.1139,19.1139,18.9872,19.0144,183800.0
2015-02-20 10:55:00,21.01,21.09,21.01,21.09,197500.0,19.0053,19.0777,19.0053,19.0777,197500.0
2015-02-20 11:00:00,21.09,21.18,21.06,21.18,209000.0,19.0777,19.1591,19.0506,19.1591,209000.0
2015-02-20 11:05:00,21.17,21.18,21.11,21.13,143200.0,19.1501,19.1591,19.0958,19.1139,143200.0
2015-02-20 11:10:00,21.13,21.15,21.08,21.09,124200.0,19.1139,19.132,19.0686,19.0777,124200.0
2015-02-20 11:15:00,21.09,21.15,21.08,21.11,96800.0,19.0777,19.132,19.0686,19.0958,96800.0
2015-02-20 11:20:00,21.1,21.12,21.07,21.08,66400.0,19.0867,19.1048,19.0596,19.0686,66400.0
2015-02-20 11:25:00,21.08,21.13,21.06,21.13,121800.0,19.0686,19.1139,19.0506,19.1139,121800.0
2015-02-20 11:30:00,21.13,21.14,21.06,21.12,127200.0,19.1139,19.1229,19.0506,19.1048,127200.0
2015-02-20 11:35:00,21.12,21.13,21.07,21.07,44700.0,19.1048,19.1139,19.0596,19.0596,44700.0
2015-02-20 11:40:00,21.07,21.14,21.06,21.13,62800.0,19.0596,19.1229,19.0506,19.1139,62800.0
2015-02-20 11:45:00,21.13,21.18,21.11,21.18,247900.0,19.1139,19.1591,19.0958,19.1591,247900.0
2015-02-20 11:50:00,21.17,21.22,21.17,21.17,145300.0,19.1501,19.1953,19.1501,19.1501,145300.0
2015-02-20 11:55:00,21.17,21.22,21.16,21.21,108900.0,19.1501,19.1953,19.141,19.1862,108900.0
2015-02-20 12:00:00,21.21,21.25,21.21,21.25,154600.0,19.1862,19.2224,19.1862,19.2224,154600.0
2015-02-20 12:05:00,21.24,21.25,21.2,21.21,116700.0,19.2134,19.2224,19.1772,19.1862,116700.0
2015-02-20 12:10:00,21.21,21.22,21.18,21.19,57500.0,19.1862,19.1953,19.1591,19.1681,57500.0
2015-02-20 12:15:00,21.19,21.21,21.13,21.16,111400.0,19.1681,19.1862,19.1139,19.141,111400.0
2015-02-20 12:20:00,21.16,21.17,21.12,21.15,60300.0,19.141,19.1501,19.1048,19.132,60300.0
2015-02-20 12:25:00,21.15,21.15,21.07,21.09,101900.0,19.132,19.132,19.0596,19.0777,101900.0
2015-02-20 12:30:00,21.08,21.11,21.06,21.08,57400.0,19.0686,19.0958,19.0506,19.0686,57400.0
2015-02-20 12:35:00,21.08,21.2,21.07,21.18,309100.0,19.0686,19.1772,19.0596,19.1591,309100.0
2015-02-20 12:40:00,21.18,21.24,21.16,21.19,167300.0,19.1591,19.2134,19.141,19.1681,167300.0
2015-02-20 12:45:00,21.19,21.21,21.17,21.17,55700.0,19.1681,19.1862,19.1501,19.1501,55700.0
2015-02-20 12:50:00,21.18,21.19,21.14,21.16,52000.0,19.1591,19.1681,19.1229,19.141,52000.0
2015-02-20 12:55:00,21.16,21.17,21.12,21.14,74300.0,19.141,19.1501,19.1048,19.1229,74300.0
2015-02-20 13:00:00,21.14,21.19,21.12,21.13,114500.0,19.1229,19.1681,19.1048,19.1139,114500.0
2015-02-20 13:05:00,21.13,21.17,21.12,21.14,77700.0,19.1139,19.1501,19.1048,19.1229,77700.0
2015-02-20 13:10:00,21.14,21.21,21.11,21.19,112500.0,19.1229,19.1862,19.0958,19.1681,112500.0
2015-02-20 13:15:00,21.2,21.23,21.18,21.21,67900.0,19.1772,19.2043,19.1591,19.1862,67900.0
2015-02-20 13:20:00,21.21,21.21,21.15,21.16,98300.0,19.1862,19.1862,19.132,19.141,98300.0
2015-02-20 13:25:00,21.17,21.19,21.14,21.17,85100.0,19.1501,19.1681,19.1229,19.1501,85100.0
2015-02-20 13:30:00,21.17,21.19,21.13,21.13,191100.0,19.1501,19.1681,19.1139,19.1139,191100.0
2015-02-20 13:35:00,21.13,21.18,21.12,21.18,118900.0,19.1139,19.1591,19.1048,19.1591,118900.0
2015-02-20 13:40:00,21.18,21.19,21.11,21.13,93300.0,19.1591,19.1681,19.0958,19.1139,93300.0
2015-02-20 13:45:00,21.13,21.16,21.12,21.14,50700.0,19.1139,19.141,19.1048,19.1229,50700.0
2015-02-20 13:50:00,21.14,21.18,21.12,21.17,75500.0,19.1229,19.1591,19.1048,19.1501,75500.0
2015-02-20 13:55:00,21.16,21.17,21.12,21.16,110100.0,19.141,19.1501,19.1048,19.141,110100.0
2015-02-20 14:00:00,21.15,21.16,21.11,21.12,63300.0,19.132,19.141,19.0958,19.1048,63300.0
2015-02-20 14:05:00,21.13,21.15,21.06,21.07,110400.0,19.1139,19.132,19.0506,19.0596,110400.0
2015-02-20 14:10:00,21.08,21.12,21.06,21.08,237800.0,19.0686,19.1048,19.0506,19.0686,237800.0
2015-02-20 14:15:00,21.08,21.15,21.06,21.06,201800.0,19.0686,19.132,19.0506,19.0506,201800.0
2015-02-20 14:20:00,21.07,21.08,21.06,21.07,46000.0,19.0596,19.0686,19.0506,19.0596,46000.0
2015-02-20 14:25:00,21.08,21.12,21.05,21.12,148900.0,19.0686,19.1048,19.0415,19.1048,148900.0
2015-02-20 14:30:00,21.11,21.16,21.07,21.11,218700.0,19.0958,19.141,19.0596,19.0958,218700.0
2015-02-20 14:35:00,21.1,21.12,21.08,21.11,69200.0,19.0867,19.1048,19.0686,19.0958,69200.0
2015-02-20 14:40:00,21.12,21.14,21.08,21.14,115100.0,19.1048,19.1229,19.0686,19.1229,115100.0
2015-02-20 14:45:00,21.14,21.2,21.13,21.19,193000.0,19.1229,19.1772,19.1139,19.1681,193000.0
2015-02-20 14:50:00,21.2,21.23,21.19,21.2,128400.0,19.1772,19.2043,19.1681,19.1772,128400.0
2015-02-20 14:55:00,21.2,21.27,21.19,21.24,176100.0,19.1772,19.2405,19.1681,19.2134,176100.0
2015-02-20 15:00:00,21.24,21.27,21.22,21.25,100400.0,19.2134,19.2405,19.1953,19.2224,100400.0
2015-02-20 15:05:00,21.24,21.28,21.21,21.27,123200.0,19.2134,19.2496,19.1862,19.2405,123200.0
2015-02-20 15:10:00,21.28,21.3,21.24,21.26,100400.0,19.2496,19.2677,19.2134,19.2315,100400.0
2015-02-20 15:15:00,21.25,21.25,21.2,21.22,46200.0,19.2224,19.2224,19.1772,19.1953,46200.0
2015-02-20 15:20:00,21.22,21.26,21.21,21.24,145000.0,19.1953,19.2315,19.1862,19.2134,145000.0
2015-02-20 15:25:00,21.23,21.26,21.22,21.26,107700.0,19.2043,19.2315,19.1953,19.2315,107700.0
2015-02-20 15:30:00,21.26,21.28,21.23,21.25,122000.0,19.2315,19.2496,19.2043,19.2224,122000.0
2015-02-20 15:35:00,21.26,21.26,21.23,21.23,67000.0,19.2315,19.2315,19.2043,19.2043,67000.0
2015-02-20 15:40:00,21.23,21.25,21.21,21.25,178200.0,19.2043,19.2224,19.1862,19.2224,178200.0
2015-02-20 15:45:00,21.25,21.27,21.24,21.27,212100.0,19.2224,19.2405,19.2134,19.2405,212100.0
2015-02-20 15:50:00,21.27,21.27,21.24,21.26,296400.0,19.2405,19.2405,19.2134,19.2315,296400.0
2015-02-20 15:55:00,21.26,21.28,21.25,21.28,375500.0,19.2315,19.2496,19.2224,19.2496,375500.0
2015-02-23 09:30:00,21.07,21.07,20.76,20.77,692100.0,19.0596,19.0596,18.7792,18.7882,692100.0
2015-02-23 09:35:00,20.77,20.91,20.72,20.77,412700.0,18.7882,18.9149,18.743,18.7882,412700.0
2015-02-23 09:40:00,20.76,20.76,20.53,20.53,351800.0,18.7792,18.7792,18.5711,18.5711,351800.0
2015-02-23 09:45:00,20.54,20.69,20.51,20.62,275200.0,18.5802,18.7159,18.553,18.6525,275200.0
2015-02-23 09:50:00,20.61,20.61,20.44,20.45,368100.0,18.6435,18.6435,18.4897,18.4988,368100.0
2015-02-23 09:55:00,20.45,20.62,20.44,20.6,295700.0,18.4988,18.6525,18.4897,18.6344,295700.0
2015-02-23 10:00:00,20.6,20.65,20.55,20.63,226300.0,18.6344,18.6797,18.5892,18.6616,226300.0
2015-02-23 10:05:00,20.62,20.64,20.56,20.58,166500.0,18.6525,18.6706,18.5983,18.6164,166500.0
2015-02-23 10:10:00,20.57,20.58,20.49,20.58,202600.0,18.6073,18.6164,18.5349,18.6164,202600.0
2015-02-23 10:15:00,20.57,20.57,20.47,20.57,193100.0,18.6073,18.6073,18.5168,18.6073,193100.0
2015-02-23 10:20:00,20.56,20.6,20.52,20.55,108900.0,18.5983,18.6344,18.5621,18.5892,108900.0
2015-02-23 10:25:00,20.55,20.61,20.52,20.53,192300.0,18.5892,18.6435,18.5621,18.5711,192300.0
2015-02-23 10:30:00,20.53,20.61,20.53,20.56,174900.0,18.5711,18.6435,18.5711,18.5983,174900.0
2015-02-23 10:35:00,20.57,20.61,20.51,20.52,305000.0,18.6073,18.6435,18.553,18.5621,305000.0
2015-02-23 10:40:00,20.52,20.52,20.45,20.48,199500.0,18.5621,18.5621,18.4988,18.5259,199500.0
2015-02-23 10:45:00,20.47,20.58,20.45,20.58,359300.0,18.5168,18.6164,18.4988,18.6164,359300.0
2015-02-23 10:50:00,20.58,20.7,20.57,20.67,307800.0,18.6164,18.7249,18.6073,18.6978,307800.0
2015-02-23 10:55:00,20.67,20.76,20.67,20.69,259900.0,18.6978,18.7792,18.6978,18.7159,259900.0
2015-02-23 11:00:00,20.69,20.75,20.68,20.72,161800.0,18.7159,18.7701,18.7068,18.743,161800.0
2015-02-23 11:05:00,20.71,20.75,20.7,20.71,157200.0,18.7339,18.7701,18.7249,18.7339,157200.0
2015-02-23 11:10:00,20.71,20.75,20.7,20.73,134200.0,18.7339,18.7701,18.7249,18.752,134200.0
2015-02-23 11:15:00,20.73,20.81,20.73,20.79,183300.0,18.752,18.8244,18.752,18.8063,183300.0
2015-02-23 11:20:00,20.79,20.81,20.75,20.75,136800.0,18.8063,18.8244,18.7701,18.7701,136800.0
2015-02-23 11:25:00,20.76,20.8,20.75,20.78,221700.0,18.7792,18.8154,18.7701,18.7973,221700.0
2015-02-23 11:30:00,20.79,20.79,20.77,20.78,106700.0,18.8063,18.8063,18.7882,18.7973,106700.0
2015-02-23 11:35:00,20.78,20.78,20.67,20.7,158600.0,18.7973,18.7973,18.6978,18.7249,158600.0
2015-02-23 11:40:00,20.69,20.72,20.69,20.71,110000.0,18.7159,18.743,18.7159,18.7339,110000.0
2015-02-23 11:45:00,20.71,20.76,20.71,20.74,159200.0,18.7339,18.7792,18.7339,18.7611,159200.0
2015-02-23 11:50:00,20.74,20.75,20.71,20.71,66700.0,18.7611,18.7701,18.7339,18.7339,66700.0
2015-02-23 11:55:00,20.71,20.75,20.7,20.75,194700.0,18.7339,18.7701,18.7249,18.7701,194700.0
2015-02-23 12:00:00,20.75,20.75,20.66,20.67,131600.0,18.7701,18.7701,18.6887,18.6978,131600.0
2015-02-23 12:05:00,20.67,20.69,20.64,20.66,282300.0,18.6978,18.7159,18.6706,18.6887,282300.0
2015-02-23 12:10:00,20.67,20.71,20.66,20.69,110000.0,18.6978,18.7339,18.6887,18.7159,110000.0
2015-02-23 12:15:00,20.68,20.69,20.62,20.63,165900.0,18.7068,18.7159,18.6525,18.6616,165900.0
2015-02-23 12:20:00,20.64,20.64,20.6,20.63,72600.0,18.6706,18.6706,18.6344,18.6616,72600.0
2015-02-23 12:25:00,20.63,20.64,20.62,20.62,141600.0,18.6616,18.6706,18.6525,18.6525,141600.0
2015-02-23 12:30:00,20.63,20.65,20.62,20.63,173600.0,18.6616,18.6797,18.6525,18.6616,173600.0
2015-02-23 12:35:00,20.63,20.63,20.56,20.57,127200.0,18.6616,18.6616,18.5983,18.6073,127200.0
2015-02-23 12:40:00,20.57,20.58,20.55,20.56,83800.0,18.6073,18.6164,18.5892,18.5983,83800.0
2015-02-23 12:45:00,20.56,20.57,20.52,20.54,134900.0,18.5983,18.6073,18.5621,18.5802,134900.0
2015-02-23 12:50:00,20.54,20.61,20.54,20.59,69600.0,18.5802,18.6435,18.5802,18.6254,69600.0
2015-02-23 12:55:00,20.59,20.59,20.56,20.56,45500.0,18.6254,18.6254,18.5983,18.5983,45500.0
2015-02-23 13:00:00,20.57,20.59,20.55,20.57,35500.0,18.6073,18.6254,18.5892,18.6073,35500.0
2015-02-23 13:05:00,20.57,20.59,20.56,20.57,65900.0,18.6073,18.6254,18.5983,18.6073,65900.0
2015-02-23 13:10:00,20.57,20.58,20.55,20.56,56500.0,18.6073,18.6164,18.5892,18.5983,56500.0
2015-02-23 13:15:00,20.56,20.58,20.53,20.56,90700.0,18.5983,18.6164,18.5711,18.5983,90700.0
2015-02-23 13:20:00,20.56,20.62,20.56,20.57,73700.0,18.5983,18.6525,18.5983,18.6073,73700.0
2015-02-23 13:25:00,20.57,20.63,20.57,20.62,57900.0,18.6073,18.6616,18.6073,18.6525,57900.0
2015-02-23 13:30:00,20.61,20.75,20.61,20.71,250400.0,18.6435,18.7701,18.6435,18.7339,250400.0
2015-02-23 13:35:00,20.72,20.81,20.72,20.81,108800.0,18.743,18.8244,18.743,18.8244,108800.0
2015-02-23 13:40:00,20.81,20.84,20.72,20.75,128700.0,18.8244,18.8515,18.743,18.7701,128700.0
2015-02-23 13:45:00,20.75,20.76,20.67,20.7,132600.0,18.7701,18.7792,18.6978,18.7249,132600.0
2015-02-23 13:50:00,20.7,20.74,20.69,20.69,77100.0,18.7249,18.7611,18.7159,18.7159,77100.0
2015-02-23 13:55:00,20.69,20.72,20.67,20.69,60900.0,18.7159,18.743,18.6978,18.7159,60900.0
2015-02-23 14:00:00,20.7,20.7,20.65,20.68,82900.0,18.7249,18.7249,18.6797,18.7068,82900.0
2015-02-23 14:05:00,20.67,20.68,20.63,20.63,76200.0,18.6978,18.7068,18.6616,18.6616,76200.0
2015-02-23 14:10:00,20.64,20.65,20.61,20.63,164400.0,18.6706,18.6797,18.6435,18.6616,164400.0
2015-02-23 14:15:00,20.63,20.67,20.63,20.65,89000.0,18.6616,18.6978,18.6616,18.6797,89000.0
2015-02-23 14:20:00,20.65,20.65,20.6,20.61,108900.0,18.6797,18.6797,18.6344,18.6435,108900.0
2015-02-23 14:25:00,20.6,20.62,20.57,20.58,97600.0,18.6344,18.6525,18.6073,18.6164,97600.0
2015-02-23 14:30:00,20.59,20.6,20.45,20.45,280600.0,18.6254,18.6344,18.4988,18.4988,280600.0
2015-02-23 14:35:00,20.46,20.47,20.38,20.4,284700.0,18.5078,18.5168,18.4354,18.4535,284700.0
2015-02-23 14:40:00,20.41,20.51,20.41,20.51,129200.0,18.4626,18.553,18.4626,18.553,129200.0
2015-02-23 14:45:00,20.5,20.51,20.45,20.49,88800.0,18.544,18.553,18.4988,18.5349,88800.0
2015-02-23 14:50:00,20.49,20.55,20.48,20.55,128500.0,18.5349,18.5892,18.5259,18.5892,128500.0
2015-02-23 14:55:00,20.55,20.57,20.54,20.55,126300.0,18.5892,18.6073,18.5802,18.5892,126300.0
2015-02-23 15:00:00,20.55,20.55,20.52,20.54,166900.0,18.5892,18.5892,18.5621,18.5802,166900.0
2015-02-23 15:05:00,20.54,20.56,20.5,20.5,206200.0,18.5802,18.5983,18.544,18.544,206200.0
2015-02-23 15:10:00,20.5,20.55,20.5,20.54,88900.0,18.544,18.5892,18.544,18.5802,88900.0
2015-02-23 15:15:00,20.54,20.56,20.52,20.52,80800.0,18.5802,18.5983,18.5621,18.5621,80800.0
2015-02-23 15:20:00,20.53,20.58,20.52,20.56,169500.0,18.5711,18.6164,18.5621,18.5983,169500.0
2015-02-23 15:25:00,20.56,20.58,20.55,20.57,70200.0,18.5983,18.6164,18.5892,18.6073,70200.0
2015-02-23 15:30:00,20.57,20.58,20.53,20.54,114700.0,18.6073,18.6164,18.5711,18.5802,114700.0
2015-02-23 15:35:00,20.53,20.56,20.51,20.55,130200.0,18.5711,18.5983,18.553,18.5892,130200.0
2015-02-23 15:40:00,20.56,20.59,20.55,20.57,179600.0,18.5983,18.6254,18.5892,18.6073,179600.0
2015-02-23 15:45:00,20.57,20.58,20.55,20.55,189800.0,18.6073,18.6164,18.5892,18.5892,189800.0
2015-02-23 15:50:00,20.56,20.58,20.54,20.57,282500.0,18.5983,18.6164,18.5802,18.6073,282500.0
2015-02-23 15:55:00,20.58,20.59,20.55,20.58,517300.0,18.6164,18.6254,18.5892,18.6164,517300.0
2015-02-24 09:30:00,21.07,21.14,20.85,20.91,527200.0,19.0596,19.1229,18.8606,18.9149,527200.0
2015-02-24 09:35:00,20.93,21.07,20.92,21.06,216200.0,18.933,19.0596,18.9239,19.0506,216200.0
2015-02-24 09:40:00,21.05,21.35,21.04,21.3,364100.0,19.0415,19.3129,19.0325,19.2677,364100.0
2015-02-24 09:45:00,21.31,21.4,21.2,21.22,299300.0,19.2767,19.3581,19.1772,19.1953,299300.0
2015-02-24 09:50:00,21.22,21.31,21.19,21.25,129100.0,19.1953,19.2767,19.1681,19.2224,129100.0
2015-02-24 09:55:00,21.24,21.25,21.1,21.15,208400.0,19.2134,19.2224,19.0867,19.132,208400.0
2015-02-24 10:00:00,21.15,21.18,21.0,21.07,312100.0,19.132,19.1591,18.9963,19.0596,312100.0
2015-02-24 10:05:00,21.07,21.15,21.05,21.12,152000.0,19.0596,19.132,19.0415,19.1048,152000.0
2015-02-24 10:10:00,21.12,21.14,21.05,21.07,254300.0,19.1048,19.1229,19.0415,19.0596,254300.0
2015-02-24 10:15:00,21.07,21.18,21.07,21.16,224100.0,19.0596,19.1591,19.0596,19.141,224100.0
2015-02-24 10:20:00,21.16,21.17,21.12,21.14,174900.0,19.141,19.1501,19.1048,19.1229,174900.0
2015-02-24 10:25:00,21.14,21.24,21.11,21.24,286600.0,19.1229,19.2134,19.0958,19.2134,286600.0
2015-02-24 10:30:00,21.23,21.28,21.2,21.26,233300.0,19.2043,19.2496,19.1772,19.2315,233300.0
2015-02-24 10:35:00,21.26,21.28,21.21,21.22,82200.0,19.2315,19.2496,19.1862,19.1953,82200.0
2015-02-24 10:40:00,21.23,21.27,21.2,21.22,79300.0,19.2043,19.2405,19.1772,19.1953,79300.0
2015-02-24 10:45:00,21.23,21.29,21.2,21.21,157900.0,19.2043,19.2586,19.1772,19.1862,157900.0
2015-02-24 10:50:00,21.21,21.22,21.14,21.16,107900.0,19.1862,19.1953,19.1229,19.141,107900.0
2015-02-24 10:55:00,21.17,21.17,21.09,21.13,120700.0,19.1501,19.1501,19.0777,19.1139,120700.0
2015-02-24 11:00:00,21.13,21.17,21.1,21.16,92500.0,19.1139,19.1501,19.0867,19.141,92500.0
2015-02-24 11:05:00,21.16,21.24,21.16,21.23,128700.0,19.141,19.2134,19.141,19.2043,128700.0
2015-02-24 11:10:00,21.23,21.28,21.22,21.26,110900.0,19.2043,19.2496,19.1953,19.2315,110900.0
2015-02-24 11:15:00,21.25,21.28,21.19,21.19,142200.0,19.2224,19.2496,19.1681,19.1681,142200.0
2015-02-24 11:20:00,21.19,21.22,21.16,21.18,102500.0,19.1681,19.1953,19.141,19.1591,102500.0
2015-02-24 11:25:00,21.18,21.21,21.1,21.14,181800.0,19.1591,19.1862,19.0867,19.1229,181800.0
2015-02-24 11:30:00,21.14,21.18,21.11,21.14,139400.0,19.1229,19.1591,19.0958,19.1229,139400.0
2015-02-24 11:35:00,21.13,21.14,21.08,21.08,98300.0,19.1139,19.1229,19.0686,19.0686,98300.0
2015-02-24 11:40:00,21.09,21.12,21.07,21.09,132100.0,19.0777,19.1048,19.0596,19.0777,132100.0
2015-02-24 11:45:00,21.08,21.12,21.07,21.1,60100.0,19.0686,19.1048,19.0596,19.0867,60100.0
2015-02-24 11:50:00,21.1,21.16,21.09,21.16,88300.0,19.0867,19.141,19.0777,19.141,88300.0
2015-02-24 11:55:00,21.16,21.18,21.11,21.12,79700.0,19.141,19.1591,19.0958,19.1048,79700.0
2015-02-24 12:00:00,21.12,21.12,21.06,21.07,97900.0,19.1048,19.1048,19.0506,19.0596,97900.0
2015-02-24 12:05:00,21.07,21.14,21.07,21.14,72400.0,19.0596,19.1229,19.0596,19.1229,72400.0
2015-02-24 12:10:00,21.14,21.16,21.09,21.14,122100.0,19.1229,19.141,19.0777,19.1229,122100.0
2015-02-24 12:15:00,21.14,21.15,21.08,21.1,71300.0,19.1229,19.132,19.0686,19.0867,71300.0
2015-02-24 12:20:00,21.1,21.15,21.08,21.12,124900.0,19.0867,19.132,19.0686,19.1048,124900.0
2015-02-24 12:25:00,21.12,21.16,21.11,21.14,76900.0,19.1048,19.141,19.0958,19.1229,76900.0
2015-02-24 12:30:00,21.14,21.14,21.06,21.07,121800.0,19.1229,19.1229,19.0506,19.0596,121800.0
2015-02-24 12:35:00,21.08,21.12,21.08,21.08,41500.0,19.0686,19.1048,19.0686,19.0686,41500.0
2015-02-24 12:40:00,21.09,21.13,21.07,21.12,71300.0,19.0777,19.1139,19.0596,19.1048,71300.0
2015-02-24 12:45:00,21.12,21.16,21.11,21.15,72300.0,19.1048,19.141,19.0958,19.132,72300.0
2015-02-24 12:50:00,21.16,21.16,21.12,21.13,131100.0,19.141,19.141,19.1048,19.1139,131100.0
2015-02-24 12:55:00,21.12,21.19,21.12,21.16,72100.0,19.1048,19.1681,19.1048,19.141,72100.0
2015-02-24 13:00:00,21.15,21.2,21.15,21.17,75000.0,19.132,19.1772,19.132,19.1501,75000.0
2015-02-24 13:05:00,21.16,21.19,21.14,21.15,52600.0,19.141,19.1681,19.1229,19.132,52600.0
2015-02-24 13:10:00,21.15,21.18,21.14,21.14,47200.0,19.132,19.1591,19.1229,19.1229,47200.0
2015-02-24 13:15:00,21.15,21.17,21.11,21.12,61400.0,19.132,19.1501,19.0958,19.1048,61400.0
2015-02-24 13:20:00,21.12,21.13,21.1,21.11,79500.0,19.1048,19.1139,19.0867,19.0958,79500.0
2015-02-24 13:25:00,21.1,21.13,21.09,21.13,55700.0,19.0867,19.1139,19.0777,19.1139,55700.0
2015-02-24 13:30:00,21.13,21.2,21.1,21.2,114200.0,19.1139,19.1772,19.0867,19.1772,114200.0
2015-02-24 13:35:00,21.2,21.21,21.18,21.2,91800.0,19.1772,19.1862,19.1591,19.1772,91800.0
2015-02-24 13:40:00,21.2,21.2,21.14,21.16,57800.0,19.1772,19.1772,19.1229,19.141,57800.0
2015-02-24 13:45:00,21.17,21.17,21.1,21.16,183700.0,19.1501,19.1501,19.0867,19.141,183700.0
2015-02-24 13:50:00,21.15,21.2,21.14,21.2,140900.0,19.132,19.1772,19.1229,19.1772,140900.0
2015-02-24 13:55:00,21.2,21.21,21.16,21.17,96900.0,19.1772,19.1862,19.141,19.1501,96900.0
2015-02-24 14:00:00,21.18,21.23,21.17,21.21,125600.0,19.1591,19.2043,19.1501,19.1862,125600.0
2015-02-24 14:05:00,21.21,21.24,21.17,21.21,80100.0,19.1862,19.2134,19.1501,19.1862,80100.0
2015-02-24 14:10:00,21.21,21.25,21.19,21.24,103800.0,19.1862,19.2224,19.1681,19.2134,103800.0
2015-02-24 14:15:00,21.24,21.25,21.21,21.25,85000.0,19.2134,19.2224,19.1862,19.2224,85000.0
2015-02-24 14:20:00,21.25,21.27,21.24,21.25,98600.0,19.2224,19.2405,19.2134,19.2224,98600.0
2015-02-24 14:25:00,21.26,21.28,21.23,21.24,62000.0,19.2315,19.2496,19.2043,19.2134,62000.0
2015-02-24 14:30:00,21.24,21.27,21.19,21.19,71800.0,19.2134,19.2405,19.1681,19.1681,71800.0
2015-02-24 14:35:00,21.19,21.21,21.19,21.2,78000.0,19.1681,19.1862,19.1681,19.1772,78000.0
2015-02-24 14:40:00,21.19,21.22,21.18,21.21,98200.0,19.1681,19.1953,19.1591,19.1862,98200.0
2015-02-24 14:45:00,21.22,21.22,21.14,21.14,297000.0,19.1953,19.1953,19.1229,19.1229,297000.0
2015-02-24 14:50:00,21.15,21.15,21.09,21.14,169800.0,19.132,19.132,19.0777,19.1229,169800.0
2015-02-24 14:55:00,21.14,21.19,21.12,21.16,73800.0,19.1229,19.1681,19.1048,19.141,73800.0
2015-02-24 15:00:00,21.17,21.18,21.14,21.14,141700.0,19.1501,19.1591,19.1229,19.1229,141700.0
2015-02-24 15:05:00,21.14,21.15,21.11,21.13,158200.0,19.1229,19.132,19.0958,19.1139,158200.0
2015-02-24 15:10:00,21.13,21.16,21.11,21.15,250700.0,19.1139,19.141,19.0958,19.132,250700.0
2015-02-24 15:15:00,21.15,21.2,21.14,21.2,73900.0,19.132,19.1772,19.1229,19.1772,73900.0
2015-02-24 15:20:00,21.2,21.2,21.17,21.18,77800.0,19.1772,19.1772,19.1501,19.1591,77800.0
2015-02-24 15:25:00,21.18,21.2,21.16,21.18,83300.0,19.1591,19.1772,19.141,19.1591,83300.0
2015-02-24 15:30:00,21.18,21.21,21.17,21.19,118700.0,19.1591,19.1862,19.1501,19.1681,118700.0
2015-02-24 15:35:00,21.19,21.22,21.17,21.21,95100.0,19.1681,19.1953,19.1501,19.1862,95100.0
2015-02-24 15:40:00,21.21,21.23,21.2,21.21,169900.0,19.1862,19.2043,19.1772,19.1862,169900.0
2015-02-24 15:45:00,21.2,21.22,21.17,21.2,235900.0,19.1772,19.1953,19.1501,19.1772,235900.0
2015-02-24 15:50:00,21.2,21.22,21.18,21.22,379600.0,19.1772,19.1953,19.1591,19.1953,379600.0
2015-02-24 15:55:00,21.21,21.26,21.21,21.23,639700.0,19.1862,19.2315,19.1862,19.2043,639700.0
2015-02-25 09:30:00,21.27,21.32,21.21,21.22,323700.0,19.2405,19.2857,19.1862,19.1953,323700.0
2015-02-25 09:35:00,21.23,21.47,21.22,21.44,371500.0,19.2043,19.4214,19.1953,19.3943,371500.0
2015-02-25 09:40:00,21.43,21.45,21.24,21.25,163500.0,19.3852,19.4033,19.2134,19.2224,163500.0
2015-02-25 09:45:00,21.26,21.28,21.15,21.18,136800.0,19.2315,19.2496,19.132,19.1591,136800.0
2015-02-25 09:50:00,21.19,21.28,21.13,21.16,129400.0,19.1681,19.2496,19.1139,19.141,129400.0
2015-02-25 09:55:00,21.16,21.19,21.08,21.1,85600.0,19.141,19.1681,19.0686,19.0867,85600.0
2015-02-25 10:00:00,21.11,21.2,21.1,21.2,187000.0,19.0958,19.1772,19.0867,19.1772,187000.0
2015-02-25 10:05:00,21.2,21.23,21.15,21.19,295600.0,19.1772,19.2043,19.132,19.1681,295600.0
2015-02-25 10:10:00,21.2,21.23,21.15,21.2,136900.0,19.1772,19.2043,19.132,19.1772,136900.0
2015-02-25 10:15:00,21.19,21.24,21.16,21.2,108300.0,19.1681,19.2134,19.141,19.1772,108300.0
2015-02-25 10:20:00,21.2,21.21,21.16,21.18,68400.0,19.1772,19.1862,19.141,19.1591,68400.0
2015-02-25 10:25:00,21.18,21.24,21.15,21.24,181700.0,19.1591,19.2134,19.132,19.2134,181700.0
2015-02-25 10:30:00,21.24,21.27,21.21,21.25,203100.0,19.2134,19.2405,19.1862,19.2224,203100.0
2015-02-25 10:35:00,21.25,21.31,21.24,21.29,94200.0,19.2224,19.2767,19.2134,19.2586,94200.0
2015-02-25 10:40:00,21.29,21.3,21.25,21.29,146000.0,19.2586,19.2677,19.2224,19.2586,146000.0
2015-02-25 10:45:00,21.29,21.31,21.27,21.27,185100.0,19.2586,19.2767,19.2405,19.2405,185100.0
2015-02-25 10:50:00,21.27,21.33,21.26,21.3,120400.0,19.2405,19.2948,19.2315,19.2677,120400.0
2015-02-25 10:55:00,21.3,21.37,21.3,21.32,108900.0,19.2677,19.331,19.2677,19.2857,108900.0
2015-02-25 11:00:00,21.31,21.32,21.26,21.31,50000.0,19.2767,19.2857,19.2315,19.2767,50000.0
2015-02-25 11:05:00,21.3,21.3,21.24,21.24,64500.0,19.2677,19.2677,19.2134,19.2134,64500.0
2015-02-25 11:10:00,21.25,21.3,21.23,21.29,104000.0,19.2224,19.2677,19.2043,19.2586,104000.0
2015-02-25 11:15:00,21.29,21.29,21.24,21.27,125500.0,19.2586,19.2586,19.2134,19.2405,125500.0
2015-02-25 11:20:00,21.26,21.29,21.23,21.26,70800.0,19.2315,19.2586,19.2043,19.2315,70800.0
2015-02-25 11:25:00,21.27,21.29,21.22,21.22,98100.0,19.2405,19.2586,19.1953,19.1953,98100.0
2015-02-25 11:30:00,21.22,21.27,21.21,21.27,212600.0,19.1953,19.2405,19.1862,19.2405,212600.0
2015-02-25 11:35:00,21.27,21.31,21.26,21.28,188500.0,19.2405,19.2767,19.2315,19.2496,188500.0
2015-02-25 11:40:00,21.27,21.29,21.22,21.28,106300.0,19.2405,19.2586,19.1953,19.2496,106300.0
2015-02-25 11:45:00,21.29,21.37,21.28,21.34,129300.0,19.2586,19.331,19.2496,19.3038,129300.0
2015-02-25 11:50:00,21.34,21.43,21.33,21.42,166600.0,19.3038,19.3852,19.2948,19.3762,166600.0
2015-02-25 11:55:00,21.42,21.48,21.38,21.39,146000.0,19.3762,19.4305,19.34,19.3491,146000.0
2015-02-25 12:00:00,21.38,21.4,21.36,21.38,82900.0,19.34,19.3581,19.3219,19.34,82900.0
2015-02-25 12:05:00,21.38,21.39,21.35,21.36,100700.0,19.34,19.3491,19.3129,19.3219,100700.0
2015-02-25 12:10:00,21.36,21.39,21.32,21.33,41100.0,19.3219,19.3491,19.2857,19.2948,41100.0
2015-02-25 12:15:00,21.33,21.36,21.31,21.36,52600.0,19.2948,19.3219,19.2767,19.3219,52600.0
2015-02-25 12:20:00,21.36,21.36,21.3,21.3,43400.0,19.3219,19.3219,19.2677,19.2677,43400.0
2015-02-25 12:25:00,21.31,21.32,21.28,21.3,81900.0,19.2767,19.2857,19.2496,19.2677,81900.0
2015-02-25 12:30:00,21.29,21.31,21.28,21.31,46800.0,19.2586,19.2767,19.2496,19.2767,46800.0
2015-02-25 12:35:00,21.31,21.33,21.28,21.32,74600.0,19.2767,19.2948,19.2496,19.2857,74600.0
2015-02-25 12:40:00,21.32,21.33,21.28,21.32,57700.0,19.2857,19.2948,19.2496,19.2857,57700.0
2015-02-25 12:45:00,21.32,21.33,21.29,21.3,97900.0,19.2857,19.2948,19.2586,19.2677,97900.0
2015-02-25 12:50:00,21.3,21.34,21.29,21.31,122300.0,19.2677,19.3038,19.2586,19.2767,122300.0
2015-02-25 12:55:00,21.31,21.35,21.3,21.35,85900.0,19.2767,19.3129,19.2677,19.3129,85900.0
2015-02-25 13:00:00,21.35,21.39,21.34,21.38,121200.0,19.3129,19.3491,19.3038,19.34,121200.0
2015-02-25 13:05:00,21.37,21.38,21.35,21.36,116300.0,19.331,19.34,19.3129,19.3219,116300.0
2015-02-25 13:10:00,21.36,21.37,21.33,21.36,155700.0,19.3219,19.331,19.2948,19.3219,155700.0
2015-02-25 13:15:00,21.36,21.37,21.34,21.36,114900.0,19.3219,19.331,19.3038,19.3219,114900.0
2015-02-25 13:20:00,21.37,21.38,21.34,21.38,122700.0,19.331,19.34,19.3038,19.34,122700.0
2015-02-25 13:25:00,21.38,21.39,21.37,21.38,55900.0,19.34,19.3491,19.331,19.34,55900.0
2015-02-25 13:30:00,21.38,21.44,21.37,21.44,77700.0,19.34,19.3943,19.331,19.3943,77700.0
2015-02-25 13:35:00,21.44,21.52,21.43,21.52,242200.0,19.3943,19.4667,19.3852,19.4667,242200.0
2015-02-25 13:40:00,21.52,21.52,21.48,21.51,99300.0,19.4667,19.4667,19.4305,19.4576,99300.0
2015-02-25 13:45:00,21.51,21.54,21.51,21.53,149100.0,19.4576,19.4848,19.4576,19.4757,149100.0
2015-02-25 13:50:00,21.54,21.56,21.52,21.55,106700.0,19.4848,19.5028,19.4667,19.4938,106700.0
2015-02-25 13:55:00,21.55,21.56,21.53,21.55,62000.0,19.4938,19.5028,19.4757,19.4938,62000.0
2015-02-25 14:00:00,21.55,21.55,21.52,21.54,115600.0,19.4938,19.4938,19.4667,19.4848,115600.0
2015-02-25 14:05:00,21.54,21.55,21.51,21.52,68500.0,19.4848,19.4938,19.4576,19.4667,68500.0
2015-02-25 14:10:00,21.51,21.57,21.51,21.56,122300.0,19.4576,19.5119,19.4576,19.5028,122300.0
2015-02-25 14:15:00,21.57,21.59,21.56,21.57,116500.0,19.5119,19.53,19.5028,19.5119,116500.0
2015-02-25 14:20:00,21.58,21.6,21.56,21.59,169000.0,19.5209,19.539,19.5028,19.53,169000.0
2015-02-25 14:25:00,21.59,21.6,21.56,21.6,102300.0,19.53,19.539,19.5028,19.539,102300.0
2015-02-25 14:30:00,21.59,21.66,21.59,21.64,272200.0,19.53,19.5933,19.53,19.5752,272200.0
2015-02-25 14:35:00,21.64,21.64,21.59,21.61,160100.0,19.5752,19.5752,19.53,19.5481,160100.0
2015-02-25 14:40:00,21.61,21.61,21.54,21.57,132200.0,19.5481,19.5481,19.4848,19.5119,132200.0
2015-02-25 14:45:00,21.56,21.59,21.54,21.55,93100.0,19.5028,19.53,19.4848,19.4938,93100.0
2015-02-25 14:50:00,21.56,21.56,21.5,21.52,67100.0,19.5028,19.5028,19.4486,19.4667,67100.0
2015-02-25 14:55:00,21.52,21.54,21.5,21.52,92600.0,19.4667,19.4848,19.4486,19.4667,92600.0
2015-02-25 15:00:00,21.52,21.53,21.46,21.47,118100.0,19.4667,19.4757,19.4124,19.4214,118100.0
2015-02-25 15:05:00,21.47,21.5,21.46,21.49,66100.0,19.4214,19.4486,19.4124,19.4395,66100.0
2015-02-25 15:10:00,21.49,21.49,21.46,21.47,136200.0,19.4395,19.4395,19.4124,19.4214,136200.0
2015-02-25 15:15:00,21.47,21.48,21.45,21.45,87500.0,19.4214,19.4305,19.4033,19.4033,87500.0
2015-02-25 15:20:00,21.45,21.47,21.44,21.46,104600.0,19.4033,19.4214,19.3943,19.4124,104600.0
2015-02-25 15:25:00,21.46,21.46,21.43,21.44,60000.0,19.4124,19.4124,19.3852,19.3943,60000.0
2015-02-25 15:30:00,21.43,21.47,21.42,21.44,205500.0,19.3852,19.4214,19.3762,19.3943,205500.0
2015-02-25 15:35:00,21.44,21.49,21.43,21.46,209800.0,19.3943,19.4395,19.3852,19.4124,209800.0
2015-02-25 15:40:00,21.46,21.5,21.45,21.48,162700.0,19.4124,19.4486,19.4033,19.4305,162700.0
2015-02-25 15:45:00,21.48,21.49,21.47,21.49,182300.0,19.4305,19.4395,19.4214,19.4395,182300.0
2015-02-25 15:50:00,21.49,21.49,21.47,21.49,172400.0,19.4395,19.4395,19.4214,19.4395,172400.0
2015-02-25 15:55:00,21.49,21.51,21.48,21.49,409400.0,19.4395,19.4576,19.4305,19.4395,409400.0
2015-02-26 09:30:00,21.9,21.9,21.65,21.74,631000.0,19.8104,19.8104,19.5843,19.6657,631000.0
2015-02-26 09:35:00,21.75,21.79,21.65,21.76,260600.0,19.6747,19.7109,19.5843,19.6838,260600.0
2015-02-26 09:40:00,21.76,21.77,21.69,21.71,281100.0,19.6838,19.6928,19.6204,19.6385,281100.0
2015-02-26 09:45:00,21.71,21.71,21.57,21.62,317100.0,19.6385,19.6385,19.5119,19.5571,317100.0
2015-02-26 09:50:00,21.63,21.63,21.52,21.52,264200.0,19.5662,19.5662,19.4667,19.4667,264200.0
2015-02-26 09:55:00,21.53,21.54,21.38,21.39,434800.0,19.4757,19.4848,19.34,19.3491,434800.0
2015-02-26 10:00:00,21.39,21.46,21.3,21.44,319900.0,19.3491,19.4124,19.2677,19.3943,319900.0
2015-02-26 10:05:00,21.45,21.52,21.38,21.4,194000.0,19.4033,19.4667,19.34,19.3581,194000.0
2015-02-26 10:10:00,21.4,21.46,21.39,21.45,191400.0,19.3581,19.4124,19.3491,19.4033,191400.0
2015-02-26 10:15:00,21.45,21.48,21.42,21.42,112700.0,19.4033,19.4305,19.3762,19.3762,112700.0
2015-02-26 10:20:00,21.43,21.47,21.41,21.43,78200.0,19.3852,19.4214,19.3672,19.3852,78200.0
2015-02-26 10:25:00,21.42,21.45,21.33,21.34,248100.0,19.3762,19.4033,19.2948,19.3038,248100.0
2015-02-26 10:30:00,21.33,21.42,21.31,21.41,241400.0,19.2948,19.3762,19.2767,19.3672,241400.0
2015-02-26 10:35:00,21.41,21.51,21.4,21.48,305900.0,19.3672,19.4576,19.3581,19.4305,305900.0
2015-02-26 10:40:00,21.49,21.54,21.47,21.54,301000.0,19.4395,19.4848,19.4214,19.4848,301000.0
2015-02-26 10:45:00,21.54,21.54,21.49,21.5,311000.0,19.4848,19.4848,19.4395,19.4486,311000.0
2015-02-26 10:50:00,21.5,21.52,21.43,21.43,177900.0,19.4486,19.4667,19.3852,19.3852,177900.0
2015-02-26 10:55:00,21.43,21.46,21.42,21.42,87700.0,19.3852,19.4124,19.3762,19.3762,87700.0
2015-02-26 11:00:00,21.43,21.44,21.39,21.43,147800.0,19.3852,19.3943,19.3491,19.3852,147800.0
2015-02-26 11:05:00,21.43,21.44,21.4,21.41,214100.0,19.3852,19.3943,19.3581,19.3672,214100.0
2015-02-26 11:10:00,21.41,21.41,21.34,21.35,164100.0,19.3672,19.3672,19.3038,19.3129,164100.0
2015-02-26 11:15:00,21.34,21.42,21.34,21.4,128700.0,19.3038,19.3762,19.3038,19.3581,128700.0
2015-02-26 11:20:00,21.39,21.44,21.37,21.38,85700.0,19.3491,19.3943,19.331,19.34,85700.0
2015-02-26 11:25:00,21.38,21.42,21.36,21.4,157500.0,19.34,19.3762,19.3219,19.3581,157500.0
2015-02-26 11:30:00,21.4,21.48,21.39,21.47,117300.0,19.3581,19.4305,19.3491,19.4214,117300.0
2015-02-26 11:35:00,21.46,21.48,21.43,21.44,78900.0,19.4124,19.4305,19.3852,19.3943,78900.0
2015-02-26 11:40:00,21.43,21.48,21.41,21.44,72100.0,19.3852,19.4305,19.3672,19.3943,72100.0
2015-02-26 11:45:00,21.44,21.44,21.39,21.39,72800.0,19.3943,19.3943,19.3491,19.3491,72800.0
2015-02-26 11:50:00,21.39,21.44,21.38,21.44,86000.0,19.3491,19.3943,19.34,19.3943,86000.0
2015-02-26 11:55:00,21.43,21.45,21.41,21.42,86300.0,19.3852,19.4033,19.3672,19.3762,86300.0
2015-02-26 12:00:00,21.43,21.45,21.4,21.43,80600.0,19.3852,19.4033,19.3581,19.3852,80600.0
2015-02-26 12:05:00,21.43,21.46,21.4,21.45,62600.0,19.3852,19.4124,19.3581,19.4033,62600.0
2015-02-26 12:10:00,21.45,21.47,21.43,21.46,60800.0,19.4033,19.4214,19.3852,19.4124,60800.0
2015-02-26 12:15:00,21.46,21.47,21.43,21.43,115200.0,19.4124,19.4214,19.3852,19.3852,115200.0
2015-02-26 12:20:00,21.43,21.47,21.42,21.44,103900.0,19.3852,19.4214,19.3762,19.3943,103900.0
2015-02-26 12:25:00,21.44,21.5,21.44,21.49,101600.0,19.3943,19.4486,19.3943,19.4395,101600.0
2015-02-26 12:30:00,21.49,21.53,21.48,21.52,121200.0,19.4395,19.4757,19.4305,19.4667,121200.0
2015-02-26 12:35:00,21.53,21.56,21.5,21.51,82600.0,19.4757,19.5028,19.4486,19.4576,82600.0
2015-02-26 12:40:00,21.51,21.56,21.5,21.54,130300.0,19.4576,19.5028,19.4486,19.4848,130300.0
2015-02-26 12:45:00,21.54,21.6,21.53,21.59,108900.0,19.4848,19.539,19.4757,19.53,108900.0
2015-02-26 12:50:00,21.58,21.58,21.55,21.55,43400.0,19.5209,19.5209,19.4938,19.4938,43400.0
2015-02-26 12:55:00,21.56,21.58,21.55,21.57,83600.0,19.5028,19.5209,19.4938,19.5119,83600.0
2015-02-26 13:00:00,21.57,21.59,21.55,21.59,77400.0,19.5119,19.53,19.4938,19.53,77400.0
2015-02-26 13:05:00,21.59,21.59,21.54,21.56,69700.0,19.53,19.53,19.4848,19.5028,69700.0
2015-02-26 13:10:00,21.56,21.57,21.54,21.57,54200.0,19.5028,19.5119,19.4848,19.5119,54200.0
2015-02-26 13:15:00,21.57,21.59,21.55,21.55,45600.0,19.5119,19.53,19.4938,19.4938,45600.0
2015-02-26 13:20:00,21.55,21.55,21.51,21.53,101600.0,19.4938,19.4938,19.4576,19.4757,101600.0
2015-02-26 13:25:00,21.52,21.53,21.51,21.52,25300.0,19.4667,19.4757,19.4576,19.4667,25300.0
2015-02-26 13:30:00,21.53,21.57,21.52,21.57,42900.0,19.4757,19.5119,19.4667,19.5119,42900.0
2015-02-26 13:35:00,21.57,21.58,21.53,21.54,38900.0,19.5119,19.5209,19.4757,19.4848,38900.0
2015-02-26 13:40:00,21.55,21.55,21.48,21.48,70000.0,19.4938,19.4938,19.4305,19.4305,70000.0
2015-02-26 13:45:00,21.47,21.5,21.45,21.47,43000.0,19.4214,19.4486,19.4033,19.4214,43000.0
2015-02-26 13:50:00,21.46,21.47,21.44,21.45,85200.0,19.4124,19.4214,19.3943,19.4033,85200.0
2015-02-26 13:55:00,21.45,21.46,21.41,21.41,94700.0,19.4033,19.4124,19.3672,19.3672,94700.0
2015-02-26 14:00:00,21.42,21.43,21.4,21.42,128000.0,19.3762,19.3852,19.3581,19.3762,128000.0
2015-02-26 14:05:00,21.42,21.44,21.35,21.35,169500.0,19.3762,19.3943,19.3129,19.3129,169500.0
2015-02-26 14:10:00,21.35,21.36,21.32,21.34,119400.0,19.3129,19.3219,19.2857,19.3038,119400.0
2015-02-26 14:15:00,21.33,21.35,21.28,21.28,168700.0,19.2948,19.3129,19.2496,19.2496,168700.0
2015-02-26 14:20:00,21.29,21.35,21.23,21.34,222900.0,19.2586,19.3129,19.2043,19.3038,222900.0
2015-02-26 14:25:00,21.34,21.35,21.25,21.27,109200.0,19.3038,19.3129,19.2224,19.2405,109200.0
2015-02-26 14:30:00,21.26,21.3,21.23,21.23,71700.0,19.2315,19.2677,19.2043,19.2043,71700.0
2015-02-26 14:35:00,21.22,21.27,21.2,21.26,94800.0,19.1953,19.2405,19.1772,19.2315,94800.0
2015-02-26 14:40:00,21.26,21.28,21.24,21.24,64900.0,19.2315,19.2496,19.2134,19.2134,64900.0
2015-02-26 14:45:00,21.23,21.24,21.21,21.22,90700.0,19.2043,19.2134,19.1862,19.1953,90700.0
2015-02-26 14:50:00,21.23,21.23,21.16,21.16,146800.0,19.2043,19.2043,19.141,19.141,146800.0
2015-02-26 14:55:00,21.17,21.17,21.11,21.14,167900.0,19.1501,19.1501,19.0958,19.1229,167900.0
2015-02-26 15:00:00,21.13,21.14,21.09,21.1,206700.0,19.1139,19.1229,19.0777,19.0867,206700.0
2015-02-26 15:05:00,21.1,21.11,21.04,21.07,315800.0,19.0867,19.0958,19.0325,19.0596,315800.0
2015-02-26 15:10:00,21.06,21.11,21.04,21.11,157200.0,19.0506,19.0958,19.0325,19.0958,157200.0
2015-02-26 15:15:00,21.11,21.14,21.09,21.12,366200.0,19.0958,19.1229,19.0777,19.1048,366200.0
2015-02-26 15:20:00,21.12,21.14,21.09,21.09,153900.0,19.1048,19.1229,19.0777,19.0777,153900.0
2015-02-26 15:25:00,21.1,21.11,21.08,21.1,133900.0,19.0867,19.0958,19.0686,19.0867,133900.0
2015-02-26 15:30:00,21.1,21.12,21.08,21.11,142800.0,19.0867,19.1048,19.0686,19.0958,142800.0
2015-02-26 15:35:00,21.12,21.14,21.09,21.11,199500.0,19.1048,19.1229,19.0777,19.0958,199500.0
2015-02-26 15:40:00,21.11,21.15,21.11,21.14,145900.0,19.0958,19.132,19.0958,19.1229,145900.0
2015-02-26 15:45:00,21.14,21.15,21.09,21.09,444100.0,19.1229,19.132,19.0777,19.0777,444100.0
2015-02-26 15:50:00,21.1,21.11,21.09,21.09,515400.0,19.0867,19.0958,19.0777,19.0777,515400.0
2015-02-26 15:55:00,21.1,21.11,21.08,21.1,562200.0,19.0867,19.0958,19.0686,19.0867,562200.0
2015-02-27 09:30:00,21.26,21.27,21.13,21.2,243800.0,19.2315,19.2405,19.1139,19.1772,243800.0
2015-02-27 09:35:00,21.2,21.33,21.2,21.32,115200.0,19.1772,19.2948,19.1772,19.2857,115200.0
2015-02-27 09:40:00,21.32,21.4,21.27,21.27,128300.0,19.2857,19.3581,19.2405,19.2405,128300.0
2015-02-27 09:45:00,21.27,21.35,21.25,21.33,73000.0,19.2405,19.3129,19.2224,19.2948,73000.0
2015-02-27 09:50:00,21.32,21.32,21.22,21.24,150700.0,19.2857,19.2857,19.1953,19.2134,150700.0
2015-02-27 09:55:00,21.23,21.28,21.17,21.25,131300.0,19.2043,19.2496,19.1501,19.2224,131300.0
2015-02-27 10:00:00,21.24,21.32,21.24,21.29,88100.0,19.2134,19.2857,19.2134,19.2586,88100.0
2015-02-27 10:05:00,21.29,21.3,21.24,21.24,69500.0,19.2586,19.2677,19.2134,19.2134,69500.0
2015-02-27 10:10:00,21.24,21.24,21.15,21.17,130800.0,19.2134,19.2134,19.132,19.1501,130800.0
2015-02-27 10:15:00,21.16,21.17,21.08,21.12,153700.0,19.141,19.1501,19.0686,19.1048,153700.0
2015-02-27 10:20:00,21.12,21.18,21.11,21.18,89600.0,19.1048,19.1591,19.0958,19.1591,89600.0
2015-02-27 10:25:00,21.18,21.21,21.16,21.17,77400.0,19.1591,19.1862,19.141,19.1501,77400.0
2015-02-27 10:30:00,21.17,21.22,21.16,21.16,118100.0,19.1501,19.1953,19.141,19.141,118100.0
2015-02-27 10:35:00,21.16,21.25,21.15,21.23,161800.0,19.141,19.2224,19.132,19.2043,161800.0
2015-02-27 10:40:00,21.23,21.34,21.22,21.34,156100.0,19.2043,19.3038,19.1953,19.3038,156100.0
2015-02-27 10:45:00,21.34,21.36,21.3,21.34,104000.0,19.3038,19.3219,19.2677,19.3038,104000.0
2015-02-27 10:50:00,21.33,21.34,21.29,21.32,95900.0,19.2948,19.3038,19.2586,19.2857,95900.0
2015-02-27 10:55:00,21.32,21.34,21.28,21.3,119600.0,19.2857,19.3038,19.2496,19.2677,119600.0
2015-02-27 11:00:00,21.3,21.3,21.26,21.26,90300.0,19.2677,19.2677,19.2315,19.2315,90300.0
2015-02-27 11:05:00,21.26,21.3,21.26,21.28,102000.0,19.2315,19.2677,19.2315,19.2496,102000.0
2015-02-27 11:10:00,21.27,21.33,21.27,21.32,94800.0,19.2405,19.2948,19.2405,19.2857,94800.0
2015-02-27 11:15:00,21.31,21.37,21.31,21.37,103200.0,19.2767,19.331,19.2767,19.331,103200.0
2015-02-27 11:20:00,21.37,21.41,21.34,21.41,79200.0,19.331,19.3672,19.3038,19.3672,79200.0
2015-02-27 11:25:00,21.4,21.41,21.37,21.37,67100.0,19.3581,19.3672,19.331,19.331,67100.0
2015-02-27 11:30:00,21.38,21.43,21.35,21.42,99200.0,19.34,19.3852,19.3129,19.3762,99200.0
2015-02-27 11:35:00,21.43,21.45,21.37,21.38,54200.0,19.3852,19.4033,19.331,19.34,54200.0
2015-02-27 11:40:00,21.38,21.41,21.37,21.38,70600.0,19.34,19.3672,19.331,19.34,70600.0
2015-02-27 11:45:00,21.37,21.38,21.33,21.35,48100.0,19.331,19.34,19.2948,19.3129,48100.0
2015-02-27 11:50:00,21.34,21.36,21.31,21.34,36500.0,19.3038,19.3219,19.2767,19.3038,36500.0
2015-02-27 11:55:00,21.34,21.35,21.31,21.32,64100.0,19.3038,19.3129,19.2767,19.2857,64100.0
2015-02-27 12:00:00,21.33,21.33,21.28,21.32,34200.0,19.2948,19.2948,19.2496,19.2857,34200.0
2015-02-27 12:05:00,21.32,21.37,21.31,21.37,65200.0,19.2857,19.331,19.2767,19.331,65200.0
2015-02-27 12:10:00,21.37,21.4,21.35,21.39,96400.0,19.331,19.3581,19.3129,19.3491,96400.0
2015-02-27 12:15:00,21.39,21.41,21.37,21.38,65100.0,19.3491,19.3672,19.331,19.34,65100.0
2015-02-27 12:20:00,21.38,21.42,21.36,21.42,128100.0,19.34,19.3762,19.3219,19.3762,128100.0
2015-02-27 12:25:00,21.42,21.45,21.4,21.43,84500.0,19.3762,19.4033,19.3581,19.3852,84500.0
2015-02-27 12:30:00,21.43,21.46,21.42,21.45,117400.0,19.3852,19.4124,19.3762,19.4033,117400.0
2015-02-27 12:35:00,21.45,21.52,21.45,21.51,144900.0,19.4033,19.4667,19.4033,19.4576,144900.0
2015-02-27 12:40:00,21.5,21.54,21.48,21.54,134300.0,19.4486,19.4848,19.4305,19.4848,134300.0
2015-02-27 12:45:00,21.53,21.57,21.51,21.56,190800.0,19.4757,19.5119,19.4576,19.5028,190800.0
2015-02-27 12:50:00,21.56,21.62,21.53,21.55,180700.0,19.5028,19.5571,19.4757,19.4938,180700.0
2015-02-27 12:55:00,21.55,21.6,21.55,21.59,85500.0,19.4938,19.539,19.4938,19.53,85500.0
2015-02-27 13:00:00,21.58,21.6,21.52,21.52,143200.0,19.5209,19.539,19.4667,19.4667,143200.0
2015-02-27 13:05:00,21.53,21.58,21.53,21.55,165300.0,19.4757,19.5209,19.4757,19.4938,165300.0
2015-02-27 13:10:00,21.55,21.58,21.52,21.56,161000.0,19.4938,19.5209,19.4667,19.5028,161000.0
2015-02-27 13:15:00,21.56,21.56,21.46,21.49,190200.0,19.5028,19.5028,19.4124,19.4395,190200.0
2015-02-27 13:20:00,21.49,21.51,21.45,21.47,64100.0,19.4395,19.4576,19.4033,19.4214,64100.0
2015-02-27 13:25:00,21.46,21.55,21.44,21.54,243600.0,19.4124,19.4938,19.3943,19.4848,243600.0
2015-02-27 13:30:00,21.54,21.62,21.52,21.62,130500.0,19.4848,19.5571,19.4667,19.5571,130500.0
2015-02-27 13:35:00,21.61,21.66,21.6,21.66,258700.0,19.5481,19.5933,19.539,19.5933,258700.0
2015-02-27 13:40:00,21.66,21.68,21.63,21.64,164000.0,19.5933,19.6114,19.5662,19.5752,164000.0
2015-02-27 13:45:00,21.64,21.64,21.62,21.63,80300.0,19.5752,19.5752,19.5571,19.5662,80300.0
2015-02-27 13:50:00,21.63,21.64,21.62,21.63,69300.0,19.5662,19.5752,19.5571,19.5662,69300.0
2015-02-27 13:55:00,21.62,21.65,21.62,21.65,150200.0,19.5571,19.5843,19.5571,19.5843,150200.0
2015-02-27 14:00:00,21.65,21.65,21.62,21.63,76100.0,19.5843,19.5843,19.5571,19.5662,76100.0
2015-02-27 14:05:00,21.63,21.69,21.62,21.68,176100.0,19.5662,19.6204,19.5571,19.6114,176100.0
2015-02-27 14:10:00,21.68,21.72,21.67,21.72,117100.0,19.6114,19.6476,19.6023,19.6476,117100.0
2015-02-27 14:15:00,21.73,21.76,21.72,21.75,137800.0,19.6566,19.6838,19.6476,19.6747,137800.0
2015-02-27 14:20:00,21.75,21.79,21.74,21.78,92600.0,19.6747,19.7109,19.6657,19.7019,92600.0
2015-02-27 14:25:00,21.78,21.79,21.72,21.73,123200.0,19.7019,19.7109,19.6476,19.6566,123200.0
2015-02-27 14:30:00,21.73,21.75,21.7,21.71,98000.0,19.6566,19.6747,19.6295,19.6385,98000.0
2015-02-27 14:35:00,21.7,21.74,21.65,21.66,126700.0,19.6295,19.6657,19.5843,19.5933,126700.0
2015-02-27 14:40:00,21.65,21.66,21.58,21.58,126300.0,19.5843,19.5933,19.5209,19.5209,126300.0
2015-02-27 14:45:00,21.59,21.62,21.57,21.61,119400.0,19.53,19.5571,19.5119,19.5481,119400.0
2015-02-27 14:50:00,21.62,21.66,21.61,21.64,84000.0,19.5571,19.5933,19.5481,19.5752,84000.0
2015-02-27 14:55:00,21.65,21.69,21.64,21.69,175100.0,19.5843,19.6204,19.5752,19.6204,175100.0
2015-02-27 15:00:00,21.69,21.69,21.62,21.63,304700.0,19.6204,19.6204,19.5571,19.5662,304700.0
2015-02-27 15:05:00,21.62,21.65,21.6,21.61,188500.0,19.5571,19.5843,19.539,19.5481,188500.0
2015-02-27 15:10:00,21.61,21.67,21.61,21.66,135500.0,19.5481,19.6023,19.5481,19.5933,135500.0
2015-02-27 15:15:00,21.65,21.68,21.62,21.68,141500.0,19.5843,19.6114,19.5571,19.6114,141500.0
2015-02-27 15:20:00,21.68,21.68,21.64,21.67,184000.0,19.6114,19.6114,19.5752,19.6023,184000.0
2015-02-27 15:25:00,21.67,21.69,21.65,21.68,189400.0,19.6023,19.6204,19.5843,19.6114,189400.0
2015-02-27 15:30:00,21.69,21.71,21.67,21.68,249700.0,19.6204,19.6385,19.6023,19.6114,249700.0
2015-02-27 15:35:00,21.68,21.71,21.65,21.67,200100.0,19.6114,19.6385,19.5843,19.6023,200100.0
2015-02-27 15:40:00,21.67,21.68,21.63,21.64,348600.0,19.6023,19.6114,19.5662,19.5752,348600.0
2015-02-27 15:45:00,21.64,21.72,21.64,21.7,308400.0,19.5752,19.6476,19.5752,19.6295,308400.0
2015-02-27 15:50:00,21.7,21.7,21.65,21.67,421900.0,19.6295,19.6295,19.5843,19.6023,421900.0
2015-02-27 15:55:00,21.67,21.67,21.62,21.64,660400.0,19.6023,19.6023,19.5571,19.5752,660400.0
2015-03-02 09:30:00,21.45,21.45,21.03,21.05,744600.0,19.4033,19.4033,19.0234,19.0415,744600.0
2015-03-02 09:35:00,21.04,21.09,20.96,20.98,561400.0,19.0325,19.0777,18.9601,18.9782,561400.0
2015-03-02 09:40:00,20.99,21.04,20.97,21.03,394600.0,18.9872,19.0325,18.9691,19.0234,394600.0
2015-03-02 09:45:00,21.03,21.05,20.89,20.93,428700.0,19.0234,19.0415,18.8968,18.933,428700.0
2015-03-02 09:50:00,20.92,20.93,20.75,20.77,460400.0,18.9239,18.933,18.7701,18.7882,460400.0
2015-03-02 09:55:00,20.78,20.84,20.75,20.82,240000.0,18.7973,18.8515,18.7701,18.8335,240000.0
2015-03-02 10:00:00,20.81,20.89,20.78,20.83,366600.0,18.8244,18.8968,18.7973,18.8425,366600.0
2015-03-02 10:05:00,20.83,20.97,20.82,20.97,435000.0,18.8425,18.9691,18.8335,18.9691,435000.0
2015-03-02 10:10:00,20.97,21.17,20.97,21.04,678900.0,18.9691,19.1501,18.9691,19.0325,678900.0
2015-03-02 10:15:00,21.05,21.16,21.02,21.15,174800.0,19.0415,19.141,19.0144,19.132,174800.0
2015-03-02 10:20:00,21.16,21.2,21.09,21.1,167300.0,19.141,19.1772,19.0777,19.0867,167300.0
2015-03-02 10:25:00,21.1,21.15,21.06,21.07,110600.0,19.0867,19.132,19.0506,19.0596,110600.0
2015-03-02 10:30:00,21.08,21.14,21.07,21.1,112300.0,19.0686,19.1229,19.0596,19.0867,112300.0
2015-03-02 10:35:00,21.1,21.11,21.07,21.09,70100.0,19.0867,19.0958,19.0596,19.0777,70100.0
2015-03-02 10:40:00,21.09,21.11,21.05,21.06,107400.0,19.0777,19.0958,19.0415,19.0506,107400.0
2015-03-02 10:45:00,21.07,21.19,21.06,21.14,196800.0,19.0596,19.1681,19.0506,19.1229,196800.0
2015-03-02 10:50:00,21.14,21.18,21.12,21.15,88900.0,19.1229,19.1591,19.1048,19.132,88900.0
2015-03-02 10:55:00,21.16,21.18,21.11,21.18,55100.0,19.141,19.1591,19.0958,19.1591,55100.0
2015-03-02 11:00:00,21.18,21.26,21.18,21.25,188400.0,19.1591,19.2315,19.1591,19.2224,188400.0
2015-03-02 11:05:00,21.26,21.26,21.16,21.17,119600.0,19.2315,19.2315,19.141,19.1501,119600.0
2015-03-02 11:10:00,21.17,21.19,21.14,21.15,62700.0,19.1501,19.1681,19.1229,19.132,62700.0
2015-03-02 11:15:00,21.16,21.2,21.16,21.2,46400.0,19.141,19.1772,19.141,19.1772,46400.0
2015-03-02 11:20:00,21.2,21.21,21.16,21.19,201500.0,19.1772,19.1862,19.141,19.1681,201500.0
2015-03-02 11:25:00,21.19,21.26,21.18,21.25,171600.0,19.1681,19.2315,19.1591,19.2224,171600.0
2015-03-02 11:30:00,21.25,21.28,21.24,21.26,163300.0,19.2224,19.2496,19.2134,19.2315,163300.0
2015-03-02 11:35:00,21.25,21.27,21.25,21.25,160300.0,19.2224,19.2405,19.2224,19.2224,160300.0
2015-03-02 11:40:00,21.26,21.26,21.21,21.21,116300.0,19.2315,19.2315,19.1862,19.1862,116300.0
2015-03-02 11:45:00,21.21,21.23,21.17,21.18,66300.0,19.1862,19.2043,19.1501,19.1591,66300.0
2015-03-02 11:50:00,21.19,21.19,21.15,21.16,47000.0,19.1681,19.1681,19.132,19.141,47000.0
2015-03-02 11:55:00,21.15,21.18,21.13,21.14,89900.0,19.132,19.1591,19.1139,19.1229,89900.0
2015-03-02 12:00:00,21.13,21.16,21.12,21.14,106900.0,19.1139,19.141,19.1048,19.1229,106900.0
2015-03-02 12:05:00,21.14,21.18,21.14,21.17,35900.0,19.1229,19.1591,19.1229,19.1501,35900.0
2015-03-02 12:10:00,21.17,21.19,21.15,21.16,66900.0,19.1501,19.1681,19.132,19.141,66900.0
2015-03-02 12:15:00,21.15,21.16,21.13,21.13,77100.0,19.132,19.141,19.1139,19.1139,77100.0
2015-03-02 12:20:00,21.14,21.16,21.13,21.16,73200.0,19.1229,19.141,19.1139,19.141,73200.0
2015-03-02 12:25:00,21.16,21.18,21.14,21.16,66600.0,19.141,19.1591,19.1229,19.141,66600.0
2015-03-02 12:30:00,21.16,21.19,21.15,21.18,67500.0,19.141,19.1681,19.132,19.1591,67500.0
2015-03-02 12:35:00,21.17,21.18,21.15,21.16,95300.0,19.1501,19.1591,19.132,19.141,95300.0
2015-03-02 12:40:00,21.15,21.16,21.1,21.1,97200.0,19.132,19.141,19.0867,19.0867,97200.0
2015-03-02 12:45:00,21.11,21.14,21.07,21.07,85000.0,19.0958,19.1229,19.0596,19.0596,85000.0
2015-03-02 12:50:00,21.07,21.11,21.06,21.11,62000.0,19.0596,19.0958,19.0506,19.0958,62000.0
2015-03-02 12:55:00,21.1,21.11,21.03,21.05,98200.0,19.0867,19.0958,19.0234,19.0415,98200.0
2015-03-02 13:00:00,21.04,21.06,21.02,21.04,31800.0,19.0325,19.0506,19.0144,19.0325,31800.0
2015-03-02 13:05:00,21.05,21.06,21.04,21.06,50000.0,19.0415,19.0506,19.0325,19.0506,50000.0
2015-03-02 13:10:00,21.06,21.08,21.05,21.06,50900.0,19.0506,19.0686,19.0415,19.0506,50900.0
2015-03-02 13:15:00,21.05,21.08,21.04,21.06,49200.0,19.0415,19.0686,19.0325,19.0506,49200.0
2015-03-02 13:20:00,21.06,21.07,21.04,21.05,52500.0,19.0506,19.0596,19.0325,19.0415,52500.0
2015-03-02 13:25:00,21.05,21.08,21.03,21.07,51600.0,19.0415,19.0686,19.0234,19.0596,51600.0
2015-03-02 13:30:00,21.07,21.08,21.05,21.07,35400.0,19.0596,19.0686,19.0415,19.0596,35400.0
2015-03-02 13:35:00,21.08,21.11,21.07,21.09,48400.0,19.0686,19.0958,19.0596,19.0777,48400.0
2015-03-02 13:40:00,21.09,21.1,21.06,21.06,50400.0,19.0777,19.0867,19.0506,19.0506,50400.0
2015-03-02 13:45:00,21.07,21.07,21.03,21.03,65300.0,19.0596,19.0596,19.0234,19.0234,65300.0
2015-03-02 13:50:00,21.03,21.06,21.02,21.05,45700.0,19.0234,19.0506,19.0144,19.0415,45700.0
2015-03-02 13:55:00,21.05,21.06,21.02,21.05,50400.0,19.0415,19.0506,19.0144,19.0415,50400.0
2015-03-02 14:00:00,21.06,21.07,21.04,21.06,53500.0,19.0506,19.0596,19.0325,19.0506,53500.0
2015-03-02 14:05:00,21.05,21.07,21.02,21.02,38400.0,19.0415,19.0596,19.0144,19.0144,38400.0
2015-03-02 14:10:00,21.02,21.03,20.96,20.98,146900.0,19.0144,19.0234,18.9601,18.9782,146900.0
2015-03-02 14:15:00,20.98,20.99,20.96,20.97,71900.0,18.9782,18.9872,18.9601,18.9691,71900.0
2015-03-02 14:20:00,20.97,20.97,20.91,20.94,118200.0,18.9691,18.9691,18.9149,18.942,118200.0
2015-03-02 14:25:00,20.94,20.97,20.87,20.88,222400.0,18.942,18.9691,18.8787,18.8877,222400.0
2015-03-02 14:30:00,20.88,20.93,20.87,20.91,130500.0,18.8877,18.933,18.8787,18.9149,130500.0
2015-03-02 14:35:00,20.91,20.91,20.87,20.87,100900.0,18.9149,18.9149,18.8787,18.8787,100900.0
2015-03-02 14:40:00,20.88,20.9,20.87,20.88,156300.0,18.8877,18.9058,18.8787,18.8877,156300.0
2015-03-02 14:45:00,20.89,20.93,20.88,20.93,65100.0,18.8968,18.933,18.8877,18.933,65100.0
2015-03-02 14:50:00,20.93,20.94,20.91,20.92,90200.0,18.933,18.942,18.9149,18.9239,90200.0
2015-03-02 14:55:00,20.93,20.93,20.9,20.91,65700.0,18.933,18.933,18.9058,18.9149,65700.0
2015-03-02 15:00:00,20.91,20.93,20.9,20.91,72200.0,18.9149,18.933,18.9058,18.9149,72200.0
2015-03-02 15:05:00,20.91,20.94,20.9,20.94,96000.0,18.9149,18.942,18.9058,18.942,96000.0
2015-03-02 15:10:00,20.94,20.96,20.93,20.95,66800.0,18.942,18.9601,18.933,18.951,66800.0
2015-03-02 15:15:00,20.94,20.98,20.94,20.98,85200.0,18.942,18.9782,18.942,18.9782,85200.0
2015-03-02 15:20:00,20.98,21.03,20.97,21.03,216300.0,18.9782,19.0234,18.9691,19.0234,216300.0
2015-03-02 15:25:00,21.03,21.05,21.02,21.05,85700.0,19.0234,19.0415,19.0144,19.0415,85700.0
2015-03-02 15:30:00,21.05,21.05,21.02,21.03,80900.0,19.0415,19.0415,19.0144,19.0234,80900.0
2015-03-02 15:35:00,21.03,21.08,21.03,21.05,122700.0,19.0234,19.0686,19.0234,19.0415,122700.0
2015-03-02 15:40:00,21.05,21.09,21.05,21.07,196300.0,19.0415,19.0777,19.0415,19.0596,196300.0
2015-03-02 15:45:00,21.08,21.09,21.06,21.07,233800.0,19.0686,19.0777,19.0506,19.0596,233800.0
2015-03-02 15:50:00,21.07,21.1,21.06,21.09,274900.0,19.0596,19.0867,19.0506,19.0777,274900.0
2015-03-02 15:55:00,21.09,21.13,21.08,21.13,577100.0,19.0777,19.1139,19.0686,19.1139,577100.0
2015-03-03 09:30:00,20.99,21.29,20.97,21.18,313800.0,18.9872,19.2586,18.9691,19.1591,313800.0
2015-03-03 09:35:00,21.18,21.28,21.16,21.22,156500.0,19.1591,19.2496,19.141,19.1953,156500.0
2015-03-03 09:40:00,21.22,21.34,21.17,21.19,292900.0,19.1953,19.3038,19.1501,19.1681,292900.0
2015-03-03 09:45:00,21.2,21.27,21.18,21.24,211600.0,19.1772,19.2405,19.1591,19.2134,211600.0
2015-03-03 09:50:00,21.25,21.37,21.21,21.37,206900.0,19.2224,19.331,19.1862,19.331,206900.0
2015-03-03 09:55:00,21.37,21.45,21.36,21.42,161700.0,19.331,19.4033,19.3219,19.3762,161700.0
2015-03-03 10:00:00,21.42,21.48,21.4,21.4,124800.0,19.3762,19.4305,19.3581,19.3581,124800.0
2015-03-03 10:05:00,21.4,21.45,21.39,21.45,115400.0,19.3581,19.4033,19.3491,19.4033,115400.0
2015-03-03 10:10:00,21.45,21.49,21.43,21.43,129900.0,19.4033,19.4395,19.3852,19.3852,129900.0
2015-03-03 10:15:00,21.43,21.55,21.39,21.55,127900.0,19.3852,19.4938,19.3491,19.4938,127900.0
2015-03-03 10:20:00,21.55,21.56,21.5,21.51,118600.0,19.4938,19.5028,19.4486,19.4576,118600.0
2015-03-03 10:25:00,21.51,21.55,21.5,21.53,95000.0,19.4576,19.4938,19.4486,19.4757,95000.0
2015-03-03 10:30:00,21.53,21.56,21.49,21.54,129700.0,19.4757,19.5028,19.4395,19.4848,129700.0
2015-03-03 10:35:00,21.55,21.58,21.53,21.57,119700.0,19.4938,19.5209,19.4757,19.5119,119700.0
2015-03-03 10:40:00,21.57,21.59,21.53,21.55,82800.0,19.5119,19.53,19.4757,19.4938,82800.0
2015-03-03 10:45:00,21.56,21.61,21.5,21.55,141500.0,19.5028,19.5481,19.4486,19.4938,141500.0
2015-03-03 10:50:00,21.55,21.55,21.5,21.51,94900.0,19.4938,19.4938,19.4486,19.4576,94900.0
2015-03-03 10:55:00,21.51,21.52,21.43,21.45,107000.0,19.4576,19.4667,19.3852,19.4033,107000.0
2015-03-03 11:00:00,21.45,21.52,21.41,21.52,157300.0,19.4033,19.4667,19.3672,19.4667,157300.0
2015-03-03 11:05:00,21.52,21.58,21.49,21.56,131800.0,19.4667,19.5209,19.4395,19.5028,131800.0
2015-03-03 11:10:00,21.57,21.59,21.53,21.55,128600.0,19.5119,19.53,19.4757,19.4938,128600.0
2015-03-03 11:15:00,21.55,21.62,21.55,21.62,136500.0,19.4938,19.5571,19.4938,19.5571,136500.0
2015-03-03 11:20:00,21.62,21.63,21.6,21.61,81400.0,19.5571,19.5662,19.539,19.5481,81400.0
2015-03-03 11:25:00,21.61,21.62,21.55,21.56,117700.0,19.5481,19.5571,19.4938,19.5028,117700.0
2015-03-03 11:30:00,21.56,21.57,21.42,21.42,245900.0,19.5028,19.5119,19.3762,19.3762,245900.0
2015-03-03 11:35:00,21.43,21.44,21.28,21.29,481200.0,19.3852,19.3943,19.2496,19.2586,481200.0
2015-03-03 11:40:00,21.3,21.3,21.18,21.19,419300.0,19.2677,19.2677,19.1591,19.1681,419300.0
2015-03-03 11:45:00,21.2,21.35,21.19,21.34,330800.0,19.1772,19.3129,19.1681,19.3038,330800.0
2015-03-03 11:50:00,21.34,21.34,21.27,21.33,115800.0,19.3038,19.3038,19.2405,19.2948,115800.0
2015-03-03 11:55:00,21.33,21.37,21.32,21.37,59700.0,19.2948,19.331,19.2857,19.331,59700.0
2015-03-03 12:00:00,21.36,21.4,21.33,21.37,71400.0,19.3219,19.3581,19.2948,19.331,71400.0
2015-03-03 12:05:00,21.36,21.37,21.3,21.3,83700.0,19.3219,19.331,19.2677,19.2677,83700.0
2015-03-03 12:10:00,21.3,21.33,21.29,21.3,72600.0,19.2677,19.2948,19.2586,19.2677,72600.0
2015-03-03 12:15:00,21.3,21.38,21.3,21.35,65700.0,19.2677,19.34,19.2677,19.3129,65700.0
2015-03-03 12:20:00,21.34,21.35,21.3,21.32,45800.0,19.3038,19.3129,19.2677,19.2857,45800.0
2015-03-03 12:25:00,21.32,21.34,21.27,21.34,46000.0,19.2857,19.3038,19.2405,19.3038,46000.0
2015-03-03 12:30:00,21.34,21.35,21.31,21.32,48000.0,19.3038,19.3129,19.2767,19.2857,48000.0
2015-03-03 12:35:00,21.32,21.37,21.32,21.35,38100.0,19.2857,19.331,19.2857,19.3129,38100.0
2015-03-03 12:40:00,21.34,21.37,21.32,21.32,36800.0,19.3038,19.331,19.2857,19.2857,36800.0
2015-03-03 12:45:00,21.33,21.33,21.28,21.32,105200.0,19.2948,19.2948,19.2496,19.2857,105200.0
2015-03-03 12:50:00,21.33,21.34,21.31,21.33,28500.0,19.2948,19.3038,19.2767,19.2948,28500.0
2015-03-03 12:55:00,21.32,21.36,21.3,21.34,61500.0,19.2857,19.3219,19.2677,19.3038,61500.0
2015-03-03 13:00:00,21.34,21.35,21.3,21.3,145200.0,19.3038,19.3129,19.2677,19.2677,145200.0
2015-03-03 13:05:00,21.3,21.35,21.29,21.34,40300.0,19.2677,19.3129,19.2586,19.3038,40300.0
2015-03-03 13:10:00,21.34,21.34,21.27,21.29,54900.0,19.3038,19.3038,19.2405,19.2586,54900.0
2015-03-03 13:15:00,21.27,21.28,21.24,21.26,71500.0,19.2405,19.2496,19.2134,19.2315,71500.0
2015-03-03 13:20:00,21.27,21.29,21.27,21.27,48200.0,19.2405,19.2586,19.2405,19.2405,48200.0
2015-03-03 13:25:00,21.27,21.32,21.25,21.26,118000.0,19.2405,19.2857,19.2224,19.2315,118000.0
2015-03-03 13:30:00,21.26,21.27,21.24,21.24,79800.0,19.2315,19.2405,19.2134,19.2134,79800.0
2015-03-03 13:35:00,21.25,21.25,21.21,21.22,44200.0,19.2224,19.2224,19.1862,19.1953,44200.0
2015-03-03 13:40:00,21.22,21.22,21.13,21.14,97700.0,19.1953,19.1953,19.1139,19.1229,97700.0
2015-03-03 13:45:00,21.14,21.18,21.13,21.18,53200.0,19.1229,19.1591,19.1139,19.1591,53200.0
2015-03-03 13:50:00,21.18,21.2,21.17,21.19,42500.0,19.1591,19.1772,19.1501,19.1681,42500.0
2015-03-03 13:55:00,21.19,21.19,21.15,21.16,49900.0,19.1681,19.1681,19.132,19.141,49900.0
2015-03-03 14:00:00,21.15,21.19,21.13,21.15,94100.0,19.132,19.1681,19.1139,19.132,94100.0
2015-03-03 14:05:00,21.15,21.21,21.14,21.21,123000.0,19.132,19.1862,19.1229,19.1862,123000.0
2015-03-03 14:10:00,21.2,21.21,21.17,21.19,98700.0,19.1772,19.1862,19.1501,19.1681,98700.0
2015-03-03 14:15:00,21.19,21.22,21.18,21.21,43600.0,19.1681,19.1953,19.1591,19.1862,43600.0
2015-03-03 14:20:00,21.22,21.23,21.19,21.21,63500.0,19.1953,19.2043,19.1681,19.1862,63500.0
2015-03-03 14:25:00,21.21,21.21,21.18,21.19,89800.0,19.1862,19.1862,19.1591,19.1681,89800.0
2015-03-03 14:30:00,21.19,21.22,21.18,21.2,102200.0,19.1681,19.1953,19.1591,19.1772,102200.0
2015-03-03 14:35:00,21.19,21.22,21.18,21.21,79000.0,19.1681,19.1953,19.1591,19.1862,79000.0
2015-03-03 14:40:00,21.2,21.21,21.15,21.16,50800.0,19.1772,19.1862,19.132,19.141,50800.0
2015-03-03 14:45:00,21.15,21.16,21.1,21.1,80200.0,19.132,19.141,19.0867,19.0867,80200.0
2015-03-03 14:50:00,21.1,21.12,21.08,21.12,130400.0,19.0867,19.1048,19.0686,19.1048,130400.0
2015-03-03 14:55:00,21.12,21.14,21.09,21.1,62300.0,19.1048,19.1229,19.0777,19.0867,62300.0
2015-03-03 15:00:00,21.1,21.12,21.09,21.1,147700.0,19.0867,19.1048,19.0777,19.0867,147700.0
2015-03-03 15:05:00,21.11,21.12,21.06,21.06,121600.0,19.0958,19.1048,19.0506,19.0506,121600.0
2015-03-03 15:10:00,21.07,21.07,21.01,21.02,180100.0,19.0596,19.0596,19.0053,19.0144,180100.0
2015-03-03 15:15:00,21.03,21.04,21.01,21.02,132500.0,19.0234,19.0325,19.0053,19.0144,132500.0
2015-03-03 15:20:00,21.02,21.06,21.01,21.04,335300.0,19.0144,19.0506,19.0053,19.0325,335300.0
2015-03-03 15:25:00,21.04,21.05,21.01,21.01,108600.0,19.0325,19.0415,19.0053,19.0053,108600.0
2015-03-03 15:30:00,21.01,21.02,21.0,21.02,174600.0,19.0053,19.0144,18.9963,19.0144,174600.0
2015-03-03 15:35:00,21.01,21.02,20.98,20.99,109000.0,19.0053,19.0144,18.9782,18.9872,109000.0
2015-03-03 15:40:00,20.99,21.03,20.97,21.03,167600.0,18.9872,19.0234,18.9691,19.0234,167600.0
2015-03-03 15:45:00,21.03,21.04,21.01,21.02,182800.0,19.0234,19.0325,19.0053,19.0144,182800.0
2015-03-03 15:50:00,21.01,21.03,21.0,21.01,382700.0,19.0053,19.0234,18.9963,19.0053,382700.0
2015-03-03 15:55:00,21.01,21.01,20.98,20.99,551700.0,19.0053,19.0053,18.9782,18.9872,551700.0
2015-03-04 09:30:00,20.65,20.75,20.56,20.61,511000.0,18.6797,18.7701,18.5983,18.6435,511000.0
2015-03-04 09:35:00,20.61,20.69,20.58,20.6,164100.0,18.6435,18.7159,18.6164,18.6344,164100.0
2015-03-04 09:40:00,20.6,20.67,20.51,20.64,451000.0,18.6344,18.6978,18.553,18.6706,451000.0
2015-03-04 09:45:00,20.64,20.73,20.62,20.72,221500.0,18.6706,18.752,18.6525,18.743,221500.0
2015-03-04 09:50:00,20.73,20.76,20.7,20.72,392400.0,18.752,18.7792,18.7249,18.743,392400.0
2015-03-04 09:55:00,20.72,20.74,20.7,20.72,215500.0,18.743,18.7611,18.7249,18.743,215500.0
2015-03-04 10:00:00,20.71,20.76,20.56,20.58,246000.0,18.7339,18.7792,18.5983,18.6164,246000.0
2015-03-04 10:05:00,20.58,20.61,20.4,20.54,1100200.0,18.6164,18.6435,18.4535,18.5802,1100200.0
2015-03-04 10:10:00,20.53,20.54,20.43,20.45,201200.0,18.5711,18.5802,18.4807,18.4988,201200.0
2015-03-04 10:15:00,20.45,20.53,20.44,20.5,593800.0,18.4988,18.5711,18.4897,18.544,593800.0
2015-03-04 10:20:00,20.5,20.5,20.42,20.42,351300.0,18.544,18.544,18.4716,18.4716,351300.0
2015-03-04 10:25:00,20.42,20.43,20.33,20.39,426600.0,18.4716,18.4807,18.3902,18.4445,426600.0
2015-03-04 10:30:00,20.39,20.4,20.28,20.35,323200.0,18.4445,18.4535,18.345,18.4083,323200.0
2015-03-04 10:35:00,20.35,20.37,20.24,20.28,316200.0,18.4083,18.4264,18.3088,18.345,316200.0
2015-03-04 10:40:00,20.27,20.28,20.21,20.23,217200.0,18.3359,18.345,18.2817,18.2997,217200.0
2015-03-04 10:45:00,20.22,20.22,20.15,20.17,256000.0,18.2907,18.2907,18.2274,18.2455,256000.0
2015-03-04 10:50:00,20.17,20.19,20.13,20.14,191700.0,18.2455,18.2636,18.2093,18.2183,191700.0
2015-03-04 10:55:00,20.14,20.23,20.12,20.22,359300.0,18.2183,18.2997,18.2002,18.2907,359300.0
2015-03-04 11:00:00,20.22,20.37,20.17,20.32,454600.0,18.2907,18.4264,18.2455,18.3812,454600.0
2015-03-04 11:05:00,20.33,20.33,20.27,20.3,163800.0,18.3902,18.3902,18.3359,18.3631,163800.0
2015-03-04 11:10:00,20.3,20.37,20.29,20.36,140200.0,18.3631,18.4264,18.354,18.4173,140200.0
2015-03-04 11:15:00,20.36,20.38,20.32,20.35,244300.0,18.4173,18.4354,18.3812,18.4083,244300.0
2015-03-04 11:20:00,20.35,20.41,20.34,20.37,133400.0,18.4083,18.4626,18.3993,18.4264,133400.0
2015-03-04 11:25:00,20.37,20.4,20.34,20.35,176900.0,18.4264,18.4535,18.3993,18.4083,176900.0
2015-03-04 11:30:00,20.35,20.4,20.32,20.4,175800.0,18.4083,18.4535,18.3812,18.4535,175800.0
2015-03-04 11:35:00,20.4,20.42,20.36,20.39,179000.0,18.4535,18.4716,18.4173,18.4445,179000.0
2015-03-04 11:40:00,20.39,20.41,20.35,20.38,145600.0,18.4445,18.4626,18.4083,18.4354,145600.0
2015-03-04 11:45:00,20.38,20.42,20.34,20.35,132800.0,18.4354,18.4716,18.3993,18.4083,132800.0
2015-03-04 11:50:00,20.34,20.38,20.34,20.37,96500.0,18.3993,18.4354,18.3993,18.4264,96500.0
2015-03-04 11:55:00,20.37,20.37,20.26,20.26,204400.0,18.4264,18.4264,18.3269,18.3269,204400.0
2015-03-04 12:00:00,20.26,20.27,20.21,20.24,260000.0,18.3269,18.3359,18.2817,18.3088,260000.0
2015-03-04 12:05:00,20.24,20.26,20.16,20.22,307100.0,18.3088,18.3269,18.2364,18.2907,307100.0
2015-03-04 12:10:00,20.22,20.34,20.22,20.34,384200.0,18.2907,18.3993,18.2907,18.3993,384200.0
2015-03-04 12:15:00,20.34,20.35,20.31,20.35,124500.0,18.3993,18.4083,18.3721,18.4083,124500.0
2015-03-04 12:20:00,20.35,20.42,20.35,20.41,119300.0,18.4083,18.4716,18.4083,18.4626,119300.0
2015-03-04 12:25:00,20.41,20.42,20.34,20.38,175600.0,18.4626,18.4716,18.3993,18.4354,175600.0
2015-03-04 12:30:00,20.37,20.39,20.33,20.39,159500.0,18.4264,18.4445,18.3902,18.4445,159500.0
2015-03-04 12:35:00,20.39,20.4,20.33,20.38,230000.0,18.4445,18.4535,18.3902,18.4354,230000.0
2015-03-04 12:40:00,20.38,20.46,20.38,20.46,143900.0,18.4354,18.5078,18.4354,18.5078,143900.0
2015-03-04 12:45:00,20.46,20.53,20.46,20.47,169900.0,18.5078,18.5711,18.5078,18.5168,169900.0
2015-03-04 12:50:00,20.47,20.52,20.47,20.51,58800.0,18.5168,18.5621,18.5168,18.553,58800.0
2015-03-04 12:55:00,20.51,20.52,20.47,20.49,138500.0,18.553,18.5621,18.5168,18.5349,138500.0
2015-03-04 13:00:00,20.49,20.57,20.49,20.53,166100.0,18.5349,18.6073,18.5349,18.5711,166100.0
2015-03-04 13:05:00,20.53,20.57,20.49,20.55,144400.0,18.5711,18.6073,18.5349,18.5892,144400.0
2015-03-04 13:10:00,20.55,20.63,20.54,20.63,99300.0,18.5892,18.6616,18.5802,18.6616,99300.0
2015-03-04 13:15:00,20.63,20.65,20.62,20.63,93100.0,18.6616,18.6797,18.6525,18.6616,93100.0
2015-03-04 13:20:00,20.63,20.65,20.6,20.64,102400.0,18.6616,18.6797,18.6344,18.6706,102400.0
2015-03-04 13:25:00,20.65,20.65,20.57,20.59,148800.0,18.6797,18.6797,18.6073,18.6254,148800.0
2015-03-04 13:30:00,20.6,20.62,20.57,20.62,112700.0,18.6344,18.6525,18.6073,18.6525,112700.0
2015-03-04 13:35:00,20.62,20.64,20.57,20.6,132800.0,18.6525,18.6706,18.6073,18.6344,132800.0
2015-03-04 13:40:00,20.6,20.61,20.58,20.59,112300.0,18.6344,18.6435,18.6164,18.6254,112300.0
2015-03-04 13:45:00,20.59,20.6,20.55,20.58,110500.0,18.6254,18.6344,18.5892,18.6164,110500.0
2015-03-04 13:50:00,20.58,20.6,20.56,20.59,109000.0,18.6164,18.6344,18.5983,18.6254,109000.0
2015-03-04 13:55:00,20.59,20.59,20.53,20.57,84300.0,18.6254,18.6254,18.5711,18.6073,84300.0
2015-03-04 14:00:00,20.57,20.59,20.56,20.57,178800.0,18.6073,18.6254,18.5983,18.6073,178800.0
2015-03-04 14:05:00,20.57,20.6,20.56,20.58,121800.0,18.6073,18.6344,18.5983,18.6164,121800.0
2015-03-04 14:10:00,20.58,20.6,20.57,20.57,135400.0,18.6164,18.6344,18.6073,18.6073,135400.0
2015-03-04 14:15:00,20.58,20.59,20.56,20.57,125700.0,18.6164,18.6254,18.5983,18.6073,125700.0
2015-03-04 14:20:00,20.56,20.59,20.56,20.58,79600.0,18.5983,18.6254,18.5983,18.6164,79600.0
2015-03-04 14:25:00,20.58,20.64,20.58,20.64,152800.0,18.6164,18.6706,18.6164,18.6706,152800.0
2015-03-04 14:30:00,20.63,20.7,20.63,20.7,234200.0,18.6616,18.7249,18.6616,18.7249,234200.0
2015-03-04 14:35:00,20.69,20.75,20.69,20.71,207200.0,18.7159,18.7701,18.7159,18.7339,207200.0
2015-03-04 14:40:00,20.71,20.76,20.7,20.76,123800.0,18.7339,18.7792,18.7249,18.7792,123800.0
2015-03-04 14:45:00,20.76,20.79,20.75,20.78,115100.0,18.7792,18.8063,18.7701,18.7973,115100.0
2015-03-04 14:50:00,20.77,20.8,20.73,20.76,175300.0,18.7882,18.8154,18.752,18.7792,175300.0
2015-03-04 14:55:00,20.76,20.81,20.72,20.81,183400.0,18.7792,18.8244,18.743,18.8244,183400.0
2015-03-04 15:00:00,20.81,20.84,20.77,20.8,376100.0,18.8244,18.8515,18.7882,18.8154,376100.0
2015-03-04 15:05:00,20.8,20.85,20.78,20.84,153200.0,18.8154,18.8606,18.7973,18.8515,153200.0
2015-03-04 15:10:00,20.84,20.9,20.83,20.86,331300.0,18.8515,18.9058,18.8425,18.8696,331300.0
2015-03-04 15:15:00,20.86,20.9,20.85,20.89,150100.0,18.8696,18.9058,18.8606,18.8968,150100.0
2015-03-04 15:20:00,20.89,20.94,20.88,20.93,137200.0,18.8968,18.942,18.8877,18.933,137200.0
2015-03-04 15:25:00,20.93,20.96,20.92,20.95,240800.0,18.933,18.9601,18.9239,18.951,240800.0
2015-03-04 15:30:00,20.94,20.97,20.94,20.96,231100.0,18.942,18.9691,18.942,18.9601,231100.0
2015-03-04 15:35:00,20.95,20.96,20.91,20.92,289400.0,18.951,18.9601,18.9149,18.9239,289400.0
2015-03-04 15:40:00,20.91,20.92,20.85,20.92,283500.0,18.9149,18.9239,18.8606,18.9239,283500.0
2015-03-04 15:45:00,20.91,20.91,20.88,20.9,311800.0,18.9149,18.9149,18.8877,18.9058,311800.0
2015-03-04 15:50:00,20.9,20.92,20.89,20.91,476900.0,18.9058,18.9239,18.8968,18.9149,476900.0
2015-03-04 15:55:00,20.91,20.92,20.87,20.88,746600.0,18.9149,18.9239,18.8787,18.8877,746600.0
2015-03-05 09:30:00,20.88,20.92,20.63,20.66,319400.0,18.8877,18.9239,18.6616,18.6887,319400.0
2015-03-05 09:35:00,20.68,20.69,20.45,20.45,263800.0,18.7068,18.7159,18.4988,18.4988,263800.0
2015-03-05 09:40:00,20.45,20.55,20.4,20.51,278300.0,18.4988,18.5892,18.4535,18.553,278300.0
2015-03-05 09:45:00,20.52,20.57,20.45,20.54,294900.0,18.5621,18.6073,18.4988,18.5802,294900.0
2015-03-05 09:50:00,20.55,20.63,20.54,20.57,414700.0,18.5892,18.6616,18.5802,18.6073,414700.0
2015-03-05 09:55:00,20.58,20.68,20.58,20.62,186300.0,18.6164,18.7068,18.6164,18.6525,186300.0
2015-03-05 10:00:00,20.62,20.64,20.55,20.59,459900.0,18.6525,18.6706,18.5892,18.6254,459900.0
2015-03-05 10:05:00,20.59,20.69,20.57,20.63,830300.0,18.6254,18.7159,18.6073,18.6616,830300.0
2015-03-05 10:10:00,20.63,20.68,20.61,20.67,219000.0,18.6616,18.7068,18.6435,18.6978,219000.0
2015-03-05 10:15:00,20.67,20.71,20.66,20.67,265400.0,18.6978,18.7339,18.6887,18.6978,265400.0
2015-03-05 10:20:00,20.68,20.7,20.67,20.69,137000.0,18.7068,18.7249,18.6978,18.7159,137000.0
2015-03-05 10:25:00,20.69,20.71,20.67,20.7,120900.0,18.7159,18.7339,18.6978,18.7249,120900.0
2015-03-05 10:30:00,20.7,20.73,20.67,20.69,85100.0,18.7249,18.752,18.6978,18.7159,85100.0
2015-03-05 10:35:00,20.69,20.75,20.68,20.69,164600.0,18.7159,18.7701,18.7068,18.7159,164600.0
2015-03-05 10:40:00,20.7,20.75,20.66,20.67,157700.0,18.7249,18.7701,18.6887,18.6978,157700.0
2015-03-05 10:45:00,20.66,20.72,20.66,20.71,83200.0,18.6887,18.743,18.6887,18.7339,83200.0
2015-03-05 10:50:00,20.71,20.74,20.68,20.73,117200.0,18.7339,18.7611,18.7068,18.752,117200.0
2015-03-05 10:55:00,20.73,20.75,20.7,20.71,93100.0,18.752,18.7701,18.7249,18.7339,93100.0
2015-03-05 11:00:00,20.71,20.72,20.67,20.68,114900.0,18.7339,18.743,18.6978,18.7068,114900.0
2015-03-05 11:05:00,20.69,20.7,20.67,20.69,102700.0,18.7159,18.7249,18.6978,18.7159,102700.0
2015-03-05 11:10:00,20.69,20.74,20.67,20.72,118000.0,18.7159,18.7611,18.6978,18.743,118000.0
2015-03-05 11:15:00,20.72,20.75,20.71,20.72,83000.0,18.743,18.7701,18.7339,18.743,83000.0
2015-03-05 11:20:00,20.72,20.74,20.69,20.71,74100.0,18.743,18.7611,18.7159,18.7339,74100.0
2015-03-05 11:25:00,20.71,20.71,20.69,20.7,84900.0,18.7339,18.7339,18.7159,18.7249,84900.0
2015-03-05 11:30:00,20.7,20.7,20.61,20.61,149300.0,18.7249,18.7249,18.6435,18.6435,149300.0
2015-03-05 11:35:00,20.61,20.64,20.61,20.62,95200.0,18.6435,18.6706,18.6435,18.6525,95200.0
2015-03-05 11:40:00,20.63,20.63,20.58,20.59,101100.0,18.6616,18.6616,18.6164,18.6254,101100.0
2015-03-05 11:45:00,20.59,20.6,20.53,20.54,138500.0,18.6254,18.6344,18.5711,18.5802,138500.0
2015-03-05 11:50:00,20.54,20.55,20.48,20.5,133800.0,18.5802,18.5892,18.5259,18.544,133800.0
2015-03-05 11:55:00,20.5,20.52,20.49,20.5,81200.0,18.544,18.5621,18.5349,18.544,81200.0
2015-03-05 12:00:00,20.5,20.57,20.49,20.57,104200.0,18.544,18.6073,18.5349,18.6073,104200.0
2015-03-05 12:05:00,20.57,20.58,20.52,20.54,100400.0,18.6073,18.6164,18.5621,18.5802,100400.0
2015-03-05 12:10:00,20.55,20.55,20.52,20.55,58100.0,18.5892,18.5892,18.5621,18.5892,58100.0
2015-03-05 12:15:00,20.55,20.55,20.52,20.55,70800.0,18.5892,18.5892,18.5621,18.5892,70800.0
2015-03-05 12:20:00,20.54,20.55,20.52,20.53,129100.0,18.5802,18.5892,18.5621,18.5711,129100.0
2015-03-05 12:25:00,20.52,20.53,20.48,20.49,86700.0,18.5621,18.5711,18.5259,18.5349,86700.0
2015-03-05 12:30:00,20.5,20.54,20.48,20.51,99500.0,18.544,18.5802,18.5259,18.553,99500.0
2015-03-05 12:35:00,20.51,20.52,20.47,20.49,128100.0,18.553,18.5621,18.5168,18.5349,128100.0
2015-03-05 12:40:00,20.49,20.5,20.48,20.49,249900.0,18.5349,18.544,18.5259,18.5349,249900.0
2015-03-05 12:45:00,20.5,20.51,20.48,20.5,69700.0,18.544,18.553,18.5259,18.544,69700.0
2015-03-05 12:50:00,20.49,20.5,20.45,20.46,87900.0,18.5349,18.544,18.4988,18.5078,87900.0
2015-03-05 12:55:00,20.45,20.46,20.42,20.43,113100.0,18.4988,18.5078,18.4716,18.4807,113100.0
2015-03-05 13:00:00,20.42,20.43,20.39,20.4,122100.0,18.4716,18.4807,18.4445,18.4535,122100.0
2015-03-05 13:05:00,20.4,20.46,20.4,20.45,92000.0,18.4535,18.5078,18.4535,18.4988,92000.0
2015-03-05 13:10:00,20.44,20.48,20.44,20.45,98100.0,18.4897,18.5259,18.4897,18.4988,98100.0
2015-03-05 13:15:00,20.44,20.45,20.43,20.45,41200.0,18.4897,18.4988,18.4807,18.4988,41200.0
2015-03-05 13:20:00,20.44,20.48,20.43,20.46,78500.0,18.4897,18.5259,18.4807,18.5078,78500.0
2015-03-05 13:25:00,20.47,20.5,20.46,20.49,48800.0,18.5168,18.544,18.5078,18.5349,48800.0
2015-03-05 13:30:00,20.48,20.51,20.48,20.5,54700.0,18.5259,18.553,18.5259,18.544,54700.0
2015-03-05 13:35:00,20.5,20.5,20.47,20.48,60800.0,18.544,18.544,18.5168,18.5259,60800.0
2015-03-05 13:40:00,20.48,20.48,20.42,20.44,180300.0,18.5259,18.5259,18.4716,18.4897,180300.0
2015-03-05 13:45:00,20.43,20.44,20.4,20.43,74900.0,18.4807,18.4897,18.4535,18.4807,74900.0
2015-03-05 13:50:00,20.42,20.43,20.41,20.42,63500.0,18.4716,18.4807,18.4626,18.4716,63500.0
2015-03-05 13:55:00,20.43,20.43,20.4,20.42,83500.0,18.4807,18.4807,18.4535,18.4716,83500.0
2015-03-05 14:00:00,20.42,20.45,20.41,20.44,87900.0,18.4716,18.4988,18.4626,18.4897,87900.0
2015-03-05 14:05:00,20.44,20.48,20.43,20.48,93800.0,18.4897,18.5259,18.4807,18.5259,93800.0
2015-03-05 14:10:00,20.48,20.48,20.45,20.46,50500.0,18.5259,18.5259,18.4988,18.5078,50500.0
2015-03-05 14:15:00,20.46,20.47,20.4,20.41,89700.0,18.5078,18.5168,18.4535,18.4626,89700.0
2015-03-05 14:20:00,20.41,20.41,20.38,20.39,119600.0,18.4626,18.4626,18.4354,18.4445,119600.0
2015-03-05 14:25:00,20.39,20.41,20.38,20.4,101700.0,18.4445,18.4626,18.4354,18.4535,101700.0
2015-03-05 14:30:00,20.39,20.41,20.38,20.41,55400.0,18.4445,18.4626,18.4354,18.4626,55400.0
2015-03-05 14:35:00,20.4,20.41,20.37,20.37,95200.0,18.4535,18.4626,18.4264,18.4264,95200.0
2015-03-05 14:40:00,20.37,20.38,20.33,20.33,143700.0,18.4264,18.4354,18.3902,18.3902,143700.0
2015-03-05 14:45:00,20.34,20.35,20.3,20.31,277000.0,18.3993,18.4083,18.3631,18.3721,277000.0
2015-03-05 14:50:00,20.31,20.39,20.28,20.37,664400.0,18.3721,18.4445,18.345,18.4264,664400.0
2015-03-05 14:55:00,20.37,20.38,20.22,20.26,435500.0,18.4264,18.4354,18.2907,18.3269,435500.0
2015-03-05 15:00:00,20.26,20.29,20.25,20.26,170800.0,18.3269,18.354,18.3178,18.3269,170800.0
2015-03-05 15:05:00,20.27,20.27,20.19,20.19,241100.0,18.3359,18.3359,18.2636,18.2636,241100.0
2015-03-05 15:10:00,20.19,20.21,20.18,20.21,234200.0,18.2636,18.2817,18.2545,18.2817,234200.0
2015-03-05 15:15:00,20.21,20.22,20.17,20.18,202500.0,18.2817,18.2907,18.2455,18.2545,202500.0
2015-03-05 15:20:00,20.19,20.21,20.14,20.19,344400.0,18.2636,18.2817,18.2183,18.2636,344400.0
2015-03-05 15:25:00,20.2,20.21,20.16,20.17,356100.0,18.2726,18.2817,18.2364,18.2455,356100.0
2015-03-05 15:30:00,20.17,20.26,20.14,20.25,434900.0,18.2455,18.3269,18.2183,18.3178,434900.0
2015-03-05 15:35:00,20.26,20.28,20.22,20.26,242800.0,18.3269,18.345,18.2907,18.3269,242800.0
2015-03-05 15:40:00,20.26,20.26,20.23,20.23,175000.0,18.3269,18.3269,18.2997,18.2997,175000.0
2015-03-05 15:45:00,20.23,20.24,20.18,20.19,709900.0,18.2997,18.3088,18.2545,18.2636,709900.0
2015-03-05 15:50:00,20.19,20.19,20.18,20.19,375700.0,18.2636,18.2636,18.2545,18.2636,375700.0
2015-03-05 15:55:00,20.19,20.19,20.18,20.18,748700.0,18.2636,18.2636,18.2545,18.2545,748700.0
2015-03-06 09:30:00,19.99,19.99,19.7,19.87,1290700.0,18.0826,18.0826,17.8203,17.9741,1290700.0
2015-03-06 09:35:00,19.88,19.99,19.84,19.95,335300.0,17.9831,18.0826,17.947,18.0465,335300.0
2015-03-06 09:40:00,19.96,20.14,19.95,20.12,496400.0,18.0555,18.2183,18.0465,18.2002,496400.0
2015-03-06 09:45:00,20.12,20.15,19.89,19.95,318900.0,18.2002,18.2274,17.9922,18.0465,318900.0
2015-03-06 09:50:00,19.95,19.97,19.88,19.96,243000.0,18.0465,18.0646,17.9831,18.0555,243000.0
2015-03-06 09:55:00,19.96,20.03,19.94,20.02,220700.0,18.0555,18.1188,18.0374,18.1098,220700.0
2015-03-06 10:00:00,20.02,20.03,19.96,19.96,379200.0,18.1098,18.1188,18.0555,18.0555,379200.0
2015-03-06 10:05:00,19.97,20.0,19.91,19.97,281000.0,18.0646,18.0917,18.0103,18.0646,281000.0
2015-03-06 10:10:00,19.98,20.01,19.93,19.94,362400.0,18.0736,18.1007,18.0284,18.0374,362400.0
2015-03-06 10:15:00,19.94,19.97,19.91,19.97,154500.0,18.0374,18.0646,18.0103,18.0646,154500.0
2015-03-06 10:20:00,19.97,20.04,19.95,20.03,244700.0,18.0646,18.1279,18.0465,18.1188,244700.0
2015-03-06 10:25:00,20.04,20.05,20.0,20.03,115900.0,18.1279,18.1369,18.0917,18.1188,115900.0
2015-03-06 10:30:00,20.03,20.03,19.9,19.91,340500.0,18.1188,18.1188,18.0012,18.0103,340500.0
2015-03-06 10:35:00,19.9,19.92,19.85,19.85,281500.0,18.0012,18.0193,17.956,17.956,281500.0
2015-03-06 10:40:00,19.85,19.88,19.84,19.84,178600.0,17.956,17.9831,17.947,17.947,178600.0
2015-03-06 10:45:00,19.84,19.87,19.71,19.79,414500.0,17.947,17.9741,17.8294,17.9017,414500.0
2015-03-06 10:50:00,19.79,19.8,19.71,19.72,153400.0,17.9017,17.9108,17.8294,17.8384,153400.0
2015-03-06 10:55:00,19.72,19.73,19.59,19.61,429100.0,17.8384,17.8475,17.7208,17.7389,429100.0
2015-03-06 11:00:00,19.61,19.61,19.49,19.49,396000.0,17.7389,17.7389,17.6304,17.6304,396000.0
2015-03-06 11:05:00,19.49,19.57,19.49,19.54,265600.0,17.6304,17.7027,17.6304,17.6756,265600.0
2015-03-06 11:10:00,19.54,19.55,19.48,19.54,221700.0,17.6756,17.6846,17.6213,17.6756,221700.0
2015-03-06 11:15:00,19.55,19.63,19.55,19.61,250000.0,17.6846,17.757,17.6846,17.7389,250000.0
2015-03-06 11:20:00,19.62,19.62,19.53,19.59,234600.0,17.748,17.748,17.6665,17.7208,234600.0
2015-03-06 11:25:00,19.59,19.63,19.55,19.58,199200.0,17.7208,17.757,17.6846,17.7118,199200.0
2015-03-06 11:30:00,19.59,19.63,19.56,19.57,178900.0,17.7208,17.757,17.6937,17.7027,178900.0
2015-03-06 11:35:00,19.56,19.57,19.5,19.55,170900.0,17.6937,17.7027,17.6394,17.6846,170900.0
2015-03-06 11:40:00,19.55,19.56,19.49,19.5,226700.0,17.6846,17.6937,17.6304,17.6394,226700.0
2015-03-06 11:45:00,19.5,19.53,19.46,19.48,290500.0,17.6394,17.6665,17.6032,17.6213,290500.0
2015-03-06 11:50:00,19.48,19.48,19.4,19.43,287300.0,17.6213,17.6213,17.5489,17.5761,287300.0
2015-03-06 11:55:00,19.43,19.45,19.39,19.44,292500.0,17.5761,17.5942,17.5399,17.5851,292500.0
2015-03-06 12:00:00,19.44,19.48,19.43,19.47,363600.0,17.5851,17.6213,17.5761,17.6123,363600.0
2015-03-06 12:05:00,19.47,19.53,19.45,19.53,155100.0,17.6123,17.6665,17.5942,17.6665,155100.0
2015-03-06 12:10:00,19.53,19.53,19.47,19.51,186400.0,17.6665,17.6665,17.6123,17.6484,186400.0
2015-03-06 12:15:00,19.51,19.52,19.48,19.51,198900.0,17.6484,17.6575,17.6213,17.6484,198900.0
2015-03-06 12:20:00,19.51,19.52,19.49,19.51,182400.0,17.6484,17.6575,17.6304,17.6484,182400.0
2015-03-06 12:25:00,19.51,19.51,19.48,19.5,165400.0,17.6484,17.6484,17.6213,17.6394,165400.0
2015-03-06 12:30:00,19.5,19.52,19.46,19.52,101600.0,17.6394,17.6575,17.6032,17.6575,101600.0
2015-03-06 12:35:00,19.52,19.55,19.5,19.55,104800.0,17.6575,17.6846,17.6394,17.6846,104800.0
2015-03-06 12:40:00,19.55,19.55,19.53,19.53,87000.0,17.6846,17.6846,17.6665,17.6665,87000.0
2015-03-06 12:45:00,19.53,19.55,19.51,19.52,71300.0,17.6665,17.6846,17.6484,17.6575,71300.0
2015-03-06 12:50:00,19.52,19.52,19.45,19.47,134500.0,17.6575,17.6575,17.5942,17.6123,134500.0
2015-03-06 12:55:00,19.47,19.47,19.41,19.41,156500.0,17.6123,17.6123,17.558,17.558,156500.0
2015-03-06 13:00:00,19.42,19.46,19.41,19.45,205700.0,17.567,17.6032,17.558,17.5942,205700.0
2015-03-06 13:05:00,19.46,19.48,19.4,19.42,199800.0,17.6032,17.6213,17.5489,17.567,199800.0
2015-03-06 13:10:00,19.43,19.45,19.4,19.45,58600.0,17.5761,17.5942,17.5489,17.5942,58600.0
2015-03-06 13:15:00,19.45,19.46,19.42,19.44,65400.0,17.5942,17.6032,17.567,17.5851,65400.0
2015-03-06 13:20:00,19.45,19.45,19.42,19.42,50400.0,17.5942,17.5942,17.567,17.567,50400.0
2015-03-06 13:25:00,19.42,19.45,19.41,19.43,79900.0,17.567,17.5942,17.558,17.5761,79900.0
2015-03-06 13:30:00,19.43,19.46,19.41,19.43,168200.0,17.5761,17.6032,17.558,17.5761,168200.0
2015-03-06 13:35:00,19.43,19.43,19.37,19.38,217000.0,17.5761,17.5761,17.5218,17.5309,217000.0
2015-03-06 13:40:00,19.37,19.4,19.36,19.4,119300.0,17.5218,17.5489,17.5128,17.5489,119300.0
2015-03-06 13:45:00,19.39,19.41,19.37,19.4,158600.0,17.5399,17.558,17.5218,17.5489,158600.0
2015-03-06 13:50:00,19.41,19.41,19.35,19.38,139600.0,17.558,17.558,17.5037,17.5309,139600.0
2015-03-06 13:55:00,19.39,19.41,19.35,19.4,119900.0,17.5399,17.558,17.5037,17.5489,119900.0
2015-03-06 14:00:00,19.41,19.46,19.4,19.45,125600.0,17.558,17.6032,17.5489,17.5942,125600.0
2015-03-06 14:05:00,19.45,19.47,19.43,19.44,126000.0,17.5942,17.6123,17.5761,17.5851,126000.0
2015-03-06 14:10:00,19.45,19.45,19.42,19.43,162300.0,17.5942,17.5942,17.567,17.5761,162300.0
2015-03-06 14:15:00,19.43,19.46,19.41,19.44,213600.0,17.5761,17.6032,17.558,17.5851,213600.0
2015-03-06 14:20:00,19.44,19.46,19.38,19.39,214900.0,17.5851,17.6032,17.5309,17.5399,214900.0
2015-03-06 14:25:00,19.39,19.4,19.36,19.36,182800.0,17.5399,17.5489,17.5128,17.5128,182800.0
2015-03-06 14:30:00,19.37,19.4,19.36,19.37,119000.0,17.5218,17.5489,17.5128,17.5218,119000.0
2015-03-06 14:35:00,19.37,19.42,19.37,19.38,102200.0,17.5218,17.567,17.5218,17.5309,102200.0
2015-03-06 14:40:00,19.37,19.38,19.35,19.37,91900.0,17.5218,17.5309,17.5037,17.5218,91900.0
2015-03-06 14:45:00,19.37,19.43,19.36,19.42,168600.0,17.5218,17.5761,17.5128,17.567,168600.0
2015-03-06 14:50:00,19.42,19.42,19.38,19.39,118200.0,17.567,17.567,17.5309,17.5399,118200.0
2015-03-06 14:55:00,19.39,19.41,19.35,19.35,103200.0,17.5399,17.558,17.5037,17.5037,103200.0
2015-03-06 15:00:00,19.35,19.41,19.34,19.39,220300.0,17.5037,17.558,17.4947,17.5399,220300.0
2015-03-06 15:05:00,19.39,19.41,19.38,19.4,152300.0,17.5399,17.558,17.5309,17.5489,152300.0
2015-03-06 15:10:00,19.41,19.41,19.37,19.38,158200.0,17.558,17.558,17.5218,17.5309,158200.0
2015-03-06 15:15:00,19.39,19.42,19.38,19.41,114000.0,17.5399,17.567,17.5309,17.558,114000.0
2015-03-06 15:20:00,19.42,19.47,19.41,19.46,218500.0,17.567,17.6123,17.558,17.6032,218500.0
2015-03-06 15:25:00,19.47,19.47,19.43,19.45,155400.0,17.6123,17.6123,17.5761,17.5942,155400.0
2015-03-06 15:30:00,19.46,19.48,19.41,19.45,282200.0,17.6032,17.6213,17.558,17.5942,282200.0
2015-03-06 15:35:00,19.45,19.45,19.39,19.39,295400.0,17.5942,17.5942,17.5399,17.5399,295400.0
2015-03-06 15:40:00,19.39,19.41,19.38,19.39,352800.0,17.5399,17.558,17.5309,17.5399,352800.0
2015-03-06 15:45:00,19.4,19.42,19.38,19.4,405400.0,17.5489,17.567,17.5309,17.5489,405400.0
2015-03-06 15:50:00,19.39,19.42,19.39,19.41,425100.0,17.5399,17.567,17.5399,17.558,425100.0
2015-03-06 15:55:00,19.4,19.44,19.4,19.44,911800.0,17.5489,17.5851,17.5489,17.5851,911800.0
2015-03-09 09:30:00,19.31,19.55,19.31,19.53,472500.0,17.4675,17.6846,17.4675,17.6665,472500.0
2015-03-09 09:35:00,19.53,19.62,19.51,19.57,163800.0,17.6665,17.748,17.6484,17.7027,163800.0
2015-03-09 09:40:00,19.57,19.58,19.38,19.53,239200.0,17.7027,17.7118,17.5309,17.6665,239200.0
2015-03-09 09:45:00,19.53,19.55,19.47,19.53,180100.0,17.6665,17.6846,17.6123,17.6665,180100.0
2015-03-09 09:50:00,19.53,19.54,19.34,19.36,215000.0,17.6665,17.6756,17.4947,17.5128,215000.0
2015-03-09 09:55:00,19.37,19.42,19.36,19.4,94900.0,17.5218,17.567,17.5128,17.5489,94900.0
2015-03-09 10:00:00,19.4,19.47,19.4,19.43,134600.0,17.5489,17.6123,17.5489,17.5761,134600.0
2015-03-09 10:05:00,19.43,19.5,19.4,19.42,102000.0,17.5761,17.6394,17.5489,17.567,102000.0
2015-03-09 10:10:00,19.42,19.44,19.39,19.42,117600.0,17.567,17.5851,17.5399,17.567,117600.0
2015-03-09 10:15:00,19.43,19.58,19.42,19.58,176600.0,17.5761,17.7118,17.567,17.7118,176600.0
2015-03-09 10:20:00,19.59,19.63,19.58,19.61,178000.0,17.7208,17.757,17.7118,17.7389,178000.0
2015-03-09 10:25:00,19.61,19.62,19.55,19.62,88300.0,17.7389,17.748,17.6846,17.748,88300.0
2015-03-09 10:30:00,19.62,19.65,19.59,19.62,99100.0,17.748,17.7751,17.7208,17.748,99100.0
2015-03-09 10:35:00,19.62,19.69,19.62,19.65,128400.0,17.748,17.8113,17.748,17.7751,128400.0
2015-03-09 10:40:00,19.65,19.7,19.62,19.68,128200.0,17.7751,17.8203,17.748,17.8022,128200.0
2015-03-09 10:45:00,19.68,19.7,19.65,19.67,79200.0,17.8022,17.8203,17.7751,17.7932,79200.0
2015-03-09 10:50:00,19.67,19.71,19.63,19.68,145900.0,17.7932,17.8294,17.757,17.8022,145900.0
2015-03-09 10:55:00,19.68,19.68,19.62,19.68,83400.0,17.8022,17.8022,17.748,17.8022,83400.0
2015-03-09 11:00:00,19.68,19.68,19.61,19.61,88600.0,17.8022,17.8022,17.7389,17.7389,88600.0
2015-03-09 11:05:00,19.61,19.67,19.61,19.66,64000.0,17.7389,17.7932,17.7389,17.7841,64000.0
2015-03-09 11:10:00,19.65,19.66,19.61,19.62,66600.0,17.7751,17.7841,17.7389,17.748,66600.0
2015-03-09 11:15:00,19.61,19.62,19.58,19.61,83500.0,17.7389,17.748,17.7118,17.7389,83500.0
2015-03-09 11:20:00,19.61,19.65,19.59,19.65,142200.0,17.7389,17.7751,17.7208,17.7751,142200.0
2015-03-09 11:25:00,19.64,19.7,19.64,19.7,131300.0,17.766,17.8203,17.766,17.8203,131300.0
2015-03-09 11:30:00,19.69,19.7,19.65,19.65,86000.0,17.8113,17.8203,17.7751,17.7751,86000.0
2015-03-09 11:35:00,19.66,19.69,19.65,19.66,82800.0,17.7841,17.8113,17.7751,17.7841,82800.0
2015-03-09 11:40:00,19.65,19.7,19.65,19.68,94800.0,17.7751,17.8203,17.7751,17.8022,94800.0
2015-03-09 11:45:00,19.68,19.68,19.65,19.68,56600.0,17.8022,17.8022,17.7751,17.8022,56600.0
2015-03-09 11:50:00,19.68,19.68,19.6,19.61,97600.0,17.8022,17.8022,17.7299,17.7389,97600.0
2015-03-09 11:55:00,19.61,19.68,19.59,19.66,114300.0,17.7389,17.8022,17.7208,17.7841,114300.0
2015-03-09 12:00:00,19.66,19.68,19.64,19.64,69900.0,17.7841,17.8022,17.766,17.766,69900.0
2015-03-09 12:05:00,19.64,19.65,19.58,19.59,68900.0,17.766,17.7751,17.7118,17.7208,68900.0
2015-03-09 12:10:00,19.59,19.61,19.59,19.6,58900.0,17.7208,17.7389,17.7208,17.7299,58900.0
2015-03-09 12:15:00,19.6,19.67,19.6,19.67,89900.0,17.7299,17.7932,17.7299,17.7932,89900.0
2015-03-09 12:20:00,19.67,19.69,19.66,19.69,61300.0,17.7932,17.8113,17.7841,17.8113,61300.0
2015-03-09 12:25:00,19.69,19.72,19.67,19.71,86000.0,17.8113,17.8384,17.7932,17.8294,86000.0
2015-03-09 12:30:00,19.71,19.74,19.71,19.74,73700.0,17.8294,17.8565,17.8294,17.8565,73700.0
2015-03-09 12:35:00,19.73,19.74,19.68,19.69,99500.0,17.8475,17.8565,17.8022,17.8113,99500.0
2015-03-09 12:40:00,19.69,19.7,19.63,19.64,66500.0,17.8113,17.8203,17.757,17.766,66500.0
2015-03-09 12:45:00,19.65,19.66,19.61,19.66,123900.0,17.7751,17.7841,17.7389,17.7841,123900.0
2015-03-09 12:50:00,19.66,19.68,19.65,19.67,22500.0,17.7841,17.8022,17.7751,17.7932,22500.0
2015-03-09 12:55:00,19.68,19.7,19.66,19.67,130800.0,17.8022,17.8203,17.7841,17.7932,130800.0
2015-03-09 13:00:00,19.67,19.68,19.62,19.64,161900.0,17.7932,17.8022,17.748,17.766,161900.0
2015-03-09 13:05:00,19.64,19.66,19.63,19.65,144700.0,17.766,17.7841,17.757,17.7751,144700.0
2015-03-09 13:10:00,19.64,19.68,19.64,19.65,80500.0,17.766,17.8022,17.766,17.7751,80500.0
2015-03-09 13:15:00,19.65,19.67,19.64,19.67,41500.0,17.7751,17.7932,17.766,17.7932,41500.0
2015-03-09 13:20:00,19.67,19.7,19.66,19.69,81900.0,17.7932,17.8203,17.7841,17.8113,81900.0
2015-03-09 13:25:00,19.69,19.71,19.69,19.7,99700.0,17.8113,17.8294,17.8113,17.8203,99700.0
2015-03-09 13:30:00,19.7,19.76,19.69,19.69,127500.0,17.8203,17.8746,17.8113,17.8113,127500.0
2015-03-09 13:35:00,19.68,19.73,19.66,19.72,52100.0,17.8022,17.8475,17.7841,17.8384,52100.0
2015-03-09 13:40:00,19.71,19.75,19.7,19.74,71000.0,17.8294,17.8655,17.8203,17.8565,71000.0
2015-03-09 13:45:00,19.73,19.76,19.73,19.75,74500.0,17.8475,17.8746,17.8475,17.8655,74500.0
2015-03-09 13:50:00,19.76,19.77,19.69,19.7,94400.0,17.8746,17.8836,17.8113,17.8203,94400.0
2015-03-09 13:55:00,19.69,19.71,19.68,19.68,45400.0,17.8113,17.8294,17.8022,17.8022,45400.0
2015-03-09 14:00:00,19.69,19.71,19.68,19.69,63600.0,17.8113,17.8294,17.8022,17.8113,63600.0
2015-03-09 14:05:00,19.69,19.71,19.67,19.69,68300.0,17.8113,17.8294,17.7932,17.8113,68300.0
2015-03-09 14:10:00,19.68,19.68,19.65,19.66,92200.0,17.8022,17.8022,17.7751,17.7841,92200.0
2015-03-09 14:15:00,19.67,19.68,19.66,19.67,33800.0,17.7932,17.8022,17.7841,17.7932,33800.0
2015-03-09 14:20:00,19.67,19.67,19.65,19.66,61900.0,17.7932,17.7932,17.7751,17.7841,61900.0
2015-03-09 14:25:00,19.66,19.68,19.64,19.64,79800.0,17.7841,17.8022,17.766,17.766,79800.0
2015-03-09 14:30:00,19.64,19.66,19.58,19.58,73200.0,17.766,17.7841,17.7118,17.7118,73200.0
2015-03-09 14:35:00,19.58,19.61,19.55,19.57,69000.0,17.7118,17.7389,17.6846,17.7027,69000.0
2015-03-09 14:40:00,19.56,19.63,19.56,19.6,64700.0,17.6937,17.757,17.6937,17.7299,64700.0
2015-03-09 14:45:00,19.61,19.64,19.59,19.64,67800.0,17.7389,17.766,17.7208,17.766,67800.0
2015-03-09 14:50:00,19.64,19.65,19.61,19.62,50800.0,17.766,17.7751,17.7389,17.748,50800.0
2015-03-09 14:55:00,19.62,19.64,19.61,19.63,82600.0,17.748,17.766,17.7389,17.757,82600.0
2015-03-09 15:00:00,19.64,19.65,19.61,19.62,64600.0,17.766,17.7751,17.7389,17.748,64600.0
2015-03-09 15:05:00,19.62,19.64,19.6,19.61,117400.0,17.748,17.766,17.7299,17.7389,117400.0
2015-03-09 15:10:00,19.61,19.64,19.61,19.62,77100.0,17.7389,17.766,17.7389,17.748,77100.0
2015-03-09 15:15:00,19.62,19.63,19.61,19.61,82400.0,17.748,17.757,17.7389,17.7389,82400.0
2015-03-09 15:20:00,19.62,19.63,19.6,19.63,129200.0,17.748,17.757,17.7299,17.757,129200.0
2015-03-09 15:25:00,19.63,19.63,19.6,19.62,96400.0,17.757,17.757,17.7299,17.748,96400.0
2015-03-09 15:30:00,19.62,19.64,19.61,19.63,134300.0,17.748,17.766,17.7389,17.757,134300.0
2015-03-09 15:35:00,19.63,19.64,19.6,19.63,298100.0,17.757,17.766,17.7299,17.757,298100.0
2015-03-09 15:40:00,19.63,19.63,19.6,19.63,236400.0,17.757,17.757,17.7299,17.757,236400.0
2015-03-09 15:45:00,19.63,19.66,19.62,19.66,344400.0,17.757,17.7841,17.748,17.7841,344400.0
2015-03-09 15:50:00,19.66,19.66,19.62,19.65,491300.0,17.7841,17.7841,17.748,17.7751,491300.0
2015-03-09 15:55:00,19.65,19.66,19.61,19.62,392200.0,17.7751,17.7841,17.7389,17.748,392200.0
2015-03-10 09:30:00,19.07,19.14,19.01,19.07,527600.0,17.2504,17.3138,17.1962,17.2504,527600.0
2015-03-10 09:35:00,19.08,19.32,19.08,19.2,376800.0,17.2595,17.4766,17.2595,17.368,376800.0
2015-03-10 09:40:00,19.2,19.35,19.2,19.25,165000.0,17.368,17.5037,17.368,17.4133,165000.0
2015-03-10 09:45:00,19.24,19.34,19.22,19.33,145400.0,17.4042,17.4947,17.3861,17.4856,145400.0
2015-03-10 09:50:00,19.33,19.44,19.29,19.42,212100.0,17.4856,17.5851,17.4494,17.567,212100.0
2015-03-10 09:55:00,19.43,19.43,19.34,19.34,128100.0,17.5761,17.5761,17.4947,17.4947,128100.0
2015-03-10 10:00:00,19.34,19.42,19.27,19.34,358200.0,17.4947,17.567,17.4313,17.4947,358200.0
2015-03-10 10:05:00,19.34,19.37,19.17,19.2,308600.0,17.4947,17.5218,17.3409,17.368,308600.0
2015-03-10 10:10:00,19.19,19.19,19.04,19.08,483700.0,17.359,17.359,17.2233,17.2595,483700.0
2015-03-10 10:15:00,19.08,19.08,18.95,19.0,507200.0,17.2595,17.2595,17.1419,17.1871,507200.0
2015-03-10 10:20:00,19.0,19.15,19.0,19.1,365100.0,17.1871,17.3228,17.1871,17.2776,365100.0
2015-03-10 10:25:00,19.09,19.12,19.05,19.1,211200.0,17.2685,17.2957,17.2323,17.2776,211200.0
2015-03-10 10:30:00,19.1,19.14,19.07,19.14,183300.0,17.2776,17.3138,17.2504,17.3138,183300.0
2015-03-10 10:35:00,19.14,19.18,19.08,19.14,153000.0,17.3138,17.3499,17.2595,17.3138,153000.0
2015-03-10 10:40:00,19.14,19.17,19.11,19.15,141500.0,17.3138,17.3409,17.2866,17.3228,141500.0
2015-03-10 10:45:00,19.16,19.23,19.14,19.22,192900.0,17.3318,17.3952,17.3138,17.3861,192900.0
2015-03-10 10:50:00,19.21,19.25,19.19,19.21,119600.0,17.3771,17.4133,17.359,17.3771,119600.0
2015-03-10 10:55:00,19.21,19.23,19.16,19.16,137800.0,17.3771,17.3952,17.3318,17.3318,137800.0
2015-03-10 11:00:00,19.16,19.22,19.13,19.2,132100.0,17.3318,17.3861,17.3047,17.368,132100.0
2015-03-10 11:05:00,19.2,19.2,19.13,19.13,191300.0,17.368,17.368,17.3047,17.3047,191300.0
2015-03-10 11:10:00,19.14,19.14,19.06,19.07,174400.0,17.3138,17.3138,17.2414,17.2504,174400.0
2015-03-10 11:15:00,19.08,19.08,19.01,19.02,135200.0,17.2595,17.2595,17.1962,17.2052,135200.0
2015-03-10 11:20:00,19.01,19.02,18.98,18.98,183000.0,17.1962,17.2052,17.169,17.169,183000.0
2015-03-10 11:25:00,18.99,18.99,18.95,18.96,178900.0,17.1781,17.1781,17.1419,17.1509,178900.0
2015-03-10 11:30:00,18.96,18.97,18.91,18.91,124900.0,17.1509,17.16,17.1057,17.1057,124900.0
2015-03-10 11:35:00,18.91,18.94,18.87,18.88,157100.0,17.1057,17.1328,17.0695,17.0786,157100.0
2015-03-10 11:40:00,18.89,18.95,18.86,18.87,130800.0,17.0876,17.1419,17.0605,17.0695,130800.0
2015-03-10 11:45:00,18.86,18.88,18.81,18.82,171600.0,17.0605,17.0786,17.0152,17.0243,171600.0
2015-03-10 11:50:00,18.83,18.9,18.81,18.85,194000.0,17.0333,17.0967,17.0152,17.0514,194000.0
2015-03-10 11:55:00,18.85,18.88,18.81,18.83,196300.0,17.0514,17.0786,17.0152,17.0333,196300.0
2015-03-10 12:00:00,18.84,18.86,18.8,18.83,148900.0,17.0424,17.0605,17.0062,17.0333,148900.0
2015-03-10 12:05:00,18.84,18.89,18.82,18.89,152400.0,17.0424,17.0876,17.0243,17.0876,152400.0
2015-03-10 12:10:00,18.89,18.91,18.87,18.91,81700.0,17.0876,17.1057,17.0695,17.1057,81700.0
2015-03-10 12:15:00,18.91,18.93,18.9,18.93,141200.0,17.1057,17.1238,17.0967,17.1238,141200.0
2015-03-10 12:20:00,18.93,18.93,18.85,18.87,131300.0,17.1238,17.1238,17.0514,17.0695,131300.0
2015-03-10 12:25:00,18.88,18.9,18.86,18.87,138300.0,17.0786,17.0967,17.0605,17.0695,138300.0
2015-03-10 12:30:00,18.86,18.88,18.85,18.88,228900.0,17.0605,17.0786,17.0514,17.0786,228900.0
2015-03-10 12:35:00,18.87,18.93,18.86,18.93,165200.0,17.0695,17.1238,17.0605,17.1238,165200.0
2015-03-10 12:40:00,18.93,18.94,18.9,18.93,99400.0,17.1238,17.1328,17.0967,17.1238,99400.0
2015-03-10 12:45:00,18.92,18.93,18.9,18.91,131500.0,17.1147,17.1238,17.0967,17.1057,131500.0
2015-03-10 12:50:00,18.92,18.94,18.9,18.92,63100.0,17.1147,17.1328,17.0967,17.1147,63100.0
2015-03-10 12:55:00,18.92,18.94,18.91,18.92,40600.0,17.1147,17.1328,17.1057,17.1147,40600.0
2015-03-10 13:00:00,18.92,18.95,18.91,18.95,59100.0,17.1147,17.1419,17.1057,17.1419,59100.0
2015-03-10 13:05:00,18.96,18.97,18.92,18.92,65200.0,17.1509,17.16,17.1147,17.1147,65200.0
2015-03-10 13:10:00,18.93,18.96,18.92,18.95,47500.0,17.1238,17.1509,17.1147,17.1419,47500.0
2015-03-10 13:15:00,18.95,18.98,18.93,18.98,81000.0,17.1419,17.169,17.1238,17.169,81000.0
2015-03-10 13:20:00,18.98,19.03,18.98,19.03,67000.0,17.169,17.2142,17.169,17.2142,67000.0
2015-03-10 13:25:00,19.02,19.04,18.98,18.99,149700.0,17.2052,17.2233,17.169,17.1781,149700.0
2015-03-10 13:30:00,18.98,18.99,18.95,18.95,77900.0,17.169,17.1781,17.1419,17.1419,77900.0
2015-03-10 13:35:00,18.95,18.97,18.93,18.93,50900.0,17.1419,17.16,17.1238,17.1238,50900.0
2015-03-10 13:40:00,18.94,18.94,18.92,18.93,145200.0,17.1328,17.1328,17.1147,17.1238,145200.0
2015-03-10 13:45:00,18.92,18.93,18.91,18.91,60000.0,17.1147,17.1238,17.1057,17.1057,60000.0
2015-03-10 13:50:00,18.91,18.92,18.9,18.91,111000.0,17.1057,17.1147,17.0967,17.1057,111000.0
2015-03-10 13:55:00,18.91,18.93,18.9,18.93,83400.0,17.1057,17.1238,17.0967,17.1238,83400.0
2015-03-10 14:00:00,18.93,18.95,18.91,18.92,211300.0,17.1238,17.1419,17.1057,17.1147,211300.0
2015-03-10 14:05:00,18.91,18.94,18.91,18.94,92500.0,17.1057,17.1328,17.1057,17.1328,92500.0
2015-03-10 14:10:00,18.93,18.94,18.88,18.89,126900.0,17.1238,17.1328,17.0786,17.0876,126900.0
2015-03-10 14:15:00,18.88,18.9,18.87,18.89,139700.0,17.0786,17.0967,17.0695,17.0876,139700.0
2015-03-10 14:20:00,18.89,18.89,18.85,18.86,114400.0,17.0876,17.0876,17.0514,17.0605,114400.0
2015-03-10 14:25:00,18.86,18.89,18.85,18.89,131600.0,17.0605,17.0876,17.0514,17.0876,131600.0
2015-03-10 14:30:00,18.89,18.91,18.88,18.9,145200.0,17.0876,17.1057,17.0786,17.0967,145200.0
2015-03-10 14:35:00,18.9,18.91,18.88,18.9,133100.0,17.0967,17.1057,17.0786,17.0967,133100.0
2015-03-10 14:40:00,18.9,18.91,18.89,18.91,84300.0,17.0967,17.1057,17.0876,17.1057,84300.0
2015-03-10 14:45:00,18.91,18.95,18.9,18.93,87500.0,17.1057,17.1419,17.0967,17.1238,87500.0
2015-03-10 14:50:00,18.94,18.97,18.93,18.96,129200.0,17.1328,17.16,17.1238,17.1509,129200.0
2015-03-10 14:55:00,18.95,18.96,18.91,18.92,158500.0,17.1419,17.1509,17.1057,17.1147,158500.0
2015-03-10 15:00:00,18.91,18.93,18.9,18.92,131700.0,17.1057,17.1238,17.0967,17.1147,131700.0
2015-03-10 15:05:00,18.92,18.93,18.89,18.9,119500.0,17.1147,17.1238,17.0876,17.0967,119500.0
2015-03-10 15:10:00,18.91,18.93,18.87,18.89,220400.0,17.1057,17.1238,17.0695,17.0876,220400.0
2015-03-10 15:15:00,18.89,18.89,18.86,18.86,109800.0,17.0876,17.0876,17.0605,17.0605,109800.0
2015-03-10 15:20:00,18.86,18.91,18.86,18.91,271200.0,17.0605,17.1057,17.0605,17.1057,271200.0
2015-03-10 15:25:00,18.91,18.91,18.86,18.87,137500.0,17.1057,17.1057,17.0605,17.0695,137500.0
2015-03-10 15:30:00,18.87,18.89,18.85,18.89,170100.0,17.0695,17.0876,17.0514,17.0876,170100.0
2015-03-10 15:35:00,18.89,18.93,18.88,18.9,159700.0,17.0876,17.1238,17.0786,17.0967,159700.0
2015-03-10 15:40:00,18.91,18.94,18.9,18.91,231300.0,17.1057,17.1328,17.0967,17.1057,231300.0
2015-03-10 15:45:00,18.91,18.92,18.86,18.89,326900.0,17.1057,17.1147,17.0605,17.0876,326900.0
2015-03-10 15:50:00,18.89,18.9,18.87,18.88,384200.0,17.0876,17.0967,17.0695,17.0786,384200.0
2015-03-10 15:55:00,18.88,18.89,18.84,18.85,967200.0,17.0786,17.0876,17.0424,17.0514,967200.0
2015-03-11 09:30:00,18.84,18.85,18.73,18.83,249400.0,17.0424,17.0514,16.9429,17.0333,249400.0
2015-03-11 09:35:00,18.83,18.83,18.7,18.71,136600.0,17.0333,17.0333,16.9157,16.9248,136600.0
2015-03-11 09:40:00,18.7,18.82,18.69,18.82,109500.0,16.9157,17.0243,16.9067,17.0243,109500.0
2015-03-11 09:45:00,18.81,18.82,18.69,18.69,86400.0,17.0152,17.0243,16.9067,16.9067,86400.0
2015-03-11 09:50:00,18.69,18.7,18.58,18.59,220500.0,16.9067,16.9157,16.8072,16.8162,220500.0
2015-03-11 09:55:00,18.59,18.6,18.53,18.54,196000.0,16.8162,16.8253,16.762,16.771,196000.0
2015-03-11 10:00:00,18.53,18.57,18.49,18.52,279100.0,16.762,16.7981,16.7258,16.7529,279100.0
2015-03-11 10:05:00,18.52,18.62,18.51,18.6,176400.0,16.7529,16.8434,16.7439,16.8253,176400.0
2015-03-11 10:10:00,18.59,18.63,18.57,18.62,216300.0,16.8162,16.8524,16.7981,16.8434,216300.0
2015-03-11 10:15:00,18.62,18.62,18.53,18.54,175100.0,16.8434,16.8434,16.762,16.771,175100.0
2015-03-11 10:20:00,18.53,18.56,18.52,18.53,141300.0,16.762,16.7891,16.7529,16.762,141300.0
2015-03-11 10:25:00,18.54,18.57,18.5,18.53,117500.0,16.771,16.7981,16.7348,16.762,117500.0
2015-03-11 10:30:00,18.53,18.53,18.46,18.46,410600.0,16.762,16.762,16.6986,16.6986,410600.0
2015-03-11 10:35:00,18.47,18.5,18.45,18.46,136500.0,16.7077,16.7348,16.6896,16.6986,136500.0
2015-03-11 10:40:00,18.46,18.48,18.43,18.46,191200.0,16.6986,16.7167,16.6715,16.6986,191200.0
2015-03-11 10:45:00,18.46,18.5,18.44,18.45,205500.0,16.6986,16.7348,16.6805,16.6896,205500.0
2015-03-11 10:50:00,18.44,18.45,18.33,18.44,639200.0,16.6805,16.6896,16.581,16.6805,639200.0
2015-03-11 10:55:00,18.44,18.45,18.36,18.36,282900.0,16.6805,16.6896,16.6082,16.6082,282900.0
2015-03-11 11:00:00,18.36,18.42,18.35,18.4,224800.0,16.6082,16.6624,16.5991,16.6444,224800.0
2015-03-11 11:05:00,18.39,18.41,18.35,18.36,154800.0,16.6353,16.6534,16.5991,16.6082,154800.0
2015-03-11 11:10:00,18.36,18.37,18.27,18.33,505400.0,16.6082,16.6172,16.5268,16.581,505400.0
2015-03-11 11:15:00,18.33,18.43,18.32,18.39,317000.0,16.581,16.6715,16.572,16.6353,317000.0
2015-03-11 11:20:00,18.39,18.45,18.34,18.43,200800.0,16.6353,16.6896,16.5901,16.6715,200800.0
2015-03-11 11:25:00,18.43,18.49,18.38,18.49,189300.0,16.6715,16.7258,16.6263,16.7258,189300.0
2015-03-11 11:30:00,18.49,18.54,18.46,18.54,324600.0,16.7258,16.771,16.6986,16.771,324600.0
2015-03-11 11:35:00,18.53,18.54,18.48,18.51,133000.0,16.762,16.771,16.7167,16.7439,133000.0
2015-03-11 11:40:00,18.51,18.55,18.47,18.48,296300.0,16.7439,16.78,16.7077,16.7167,296300.0
2015-03-11 11:45:00,18.48,18.58,18.48,18.56,134700.0,16.7167,16.8072,16.7167,16.7891,134700.0
2015-03-11 11:50:00,18.56,18.61,18.55,18.58,264300.0,16.7891,16.8343,16.78,16.8072,264300.0
2015-03-11 11:55:00,18.58,18.59,18.53,18.56,85400.0,16.8072,16.8162,16.762,16.7891,85400.0
2015-03-11 12:00:00,18.55,18.57,18.53,18.55,87900.0,16.78,16.7981,16.762,16.78,87900.0
2015-03-11 12:05:00,18.55,18.56,18.48,18.49,129100.0,16.78,16.7891,16.7167,16.7258,129100.0
2015-03-11 12:10:00,18.5,18.53,18.48,18.53,104000.0,16.7348,16.762,16.7167,16.762,104000.0
2015-03-11 12:15:00,18.53,18.58,18.51,18.55,65500.0,16.762,16.8072,16.7439,16.78,65500.0
2015-03-11 12:20:00,18.55,18.55,18.5,18.5,106500.0,16.78,16.78,16.7348,16.7348,106500.0
2015-03-11 12:25:00,18.51,18.51,18.48,18.49,74500.0,16.7439,16.7439,16.7167,16.7258,74500.0
2015-03-11 12:30:00,18.49,18.53,18.48,18.5,69600.0,16.7258,16.762,16.7167,16.7348,69600.0
2015-03-11 12:35:00,18.5,18.53,18.48,18.51,103100.0,16.7348,16.762,16.7167,16.7439,103100.0
2015-03-11 12:40:00,18.52,18.52,18.49,18.5,70000.0,16.7529,16.7529,16.7258,16.7348,70000.0
2015-03-11 12:45:00,18.51,18.52,18.44,18.45,84700.0,16.7439,16.7529,16.6805,16.6896,84700.0
2015-03-11 12:50:00,18.45,18.46,18.41,18.43,83900.0,16.6896,16.6986,16.6534,16.6715,83900.0
2015-03-11 12:55:00,18.43,18.46,18.43,18.45,72000.0,16.6715,16.6986,16.6715,16.6896,72000.0
2015-03-11 13:00:00,18.45,18.48,18.43,18.48,89400.0,16.6896,16.7167,16.6715,16.7167,89400.0
2015-03-11 13:05:00,18.48,18.53,18.46,18.52,66800.0,16.7167,16.762,16.6986,16.7529,66800.0
2015-03-11 13:10:00,18.52,18.57,18.51,18.56,52800.0,16.7529,16.7981,16.7439,16.7891,52800.0
2015-03-11 13:15:00,18.56,18.57,18.54,18.57,147100.0,16.7891,16.7981,16.771,16.7981,147100.0
2015-03-11 13:20:00,18.57,18.58,18.56,18.58,52800.0,16.7981,16.8072,16.7891,16.8072,52800.0
2015-03-11 13:25:00,18.57,18.68,18.56,18.65,305100.0,16.7981,16.8976,16.7891,16.8705,305100.0
2015-03-11 13:30:00,18.65,18.67,18.61,18.62,138400.0,16.8705,16.8886,16.8343,16.8434,138400.0
2015-03-11 13:35:00,18.62,18.64,18.59,18.63,81900.0,16.8434,16.8615,16.8162,16.8524,81900.0
2015-03-11 13:40:00,18.63,18.63,18.59,18.6,113300.0,16.8524,16.8524,16.8162,16.8253,113300.0
2015-03-11 13:45:00,18.6,18.61,18.54,18.56,79500.0,16.8253,16.8343,16.771,16.7891,79500.0
2015-03-11 13:50:00,18.57,18.63,18.55,18.63,105300.0,16.7981,16.8524,16.78,16.8524,105300.0
2015-03-11 13:55:00,18.63,18.71,18.62,18.69,126800.0,16.8524,16.9248,16.8434,16.9067,126800.0
2015-03-11 14:00:00,18.68,18.74,18.68,18.74,126400.0,16.8976,16.9519,16.8976,16.9519,126400.0
2015-03-11 14:05:00,18.74,18.77,18.72,18.76,143800.0,16.9519,16.9791,16.9338,16.97,143800.0
2015-03-11 14:10:00,18.77,18.79,18.73,18.73,140800.0,16.9791,16.9971,16.9429,16.9429,140800.0
2015-03-11 14:15:00,18.73,18.82,18.73,18.8,135900.0,16.9429,17.0243,16.9429,17.0062,135900.0
2015-03-11 14:20:00,18.8,18.82,18.75,18.78,158300.0,17.0062,17.0243,16.961,16.9881,158300.0
2015-03-11 14:25:00,18.78,18.82,18.76,18.77,157100.0,16.9881,17.0243,16.97,16.9791,157100.0
2015-03-11 14:30:00,18.77,18.79,18.7,18.7,122800.0,16.9791,16.9971,16.9157,16.9157,122800.0
2015-03-11 14:35:00,18.7,18.76,18.69,18.76,81000.0,16.9157,16.97,16.9067,16.97,81000.0
2015-03-11 14:40:00,18.76,18.77,18.71,18.74,88400.0,16.97,16.9791,16.9248,16.9519,88400.0
2015-03-11 14:45:00,18.75,18.8,18.74,18.79,83500.0,16.961,17.0062,16.9519,16.9971,83500.0
2015-03-11 14:50:00,18.79,18.85,18.79,18.84,108700.0,16.9971,17.0514,16.9971,17.0424,108700.0
2015-03-11 14:55:00,18.85,18.88,18.84,18.88,89400.0,17.0514,17.0786,17.0424,17.0786,89400.0
2015-03-11 15:00:00,18.87,18.87,18.83,18.87,86800.0,17.0695,17.0695,17.0333,17.0695,86800.0
2015-03-11 15:05:00,18.87,18.87,18.84,18.85,69600.0,17.0695,17.0695,17.0424,17.0514,69600.0
2015-03-11 15:10:00,18.84,18.86,18.82,18.82,120300.0,17.0424,17.0605,17.0243,17.0243,120300.0
2015-03-11 15:15:00,18.82,18.88,18.82,18.87,118200.0,17.0243,17.0786,17.0243,17.0695,118200.0
2015-03-11 15:20:00,18.87,18.88,18.83,18.84,145900.0,17.0695,17.0786,17.0333,17.0424,145900.0
2015-03-11 15:25:00,18.84,18.85,18.79,18.8,139400.0,17.0424,17.0514,16.9971,17.0062,139400.0
2015-03-11 15:30:00,18.8,18.8,18.76,18.79,182600.0,17.0062,17.0062,16.97,16.9971,182600.0
2015-03-11 15:35:00,18.79,18.8,18.76,18.78,70800.0,16.9971,17.0062,16.97,16.9881,70800.0
2015-03-11 15:40:00,18.78,18.83,18.78,18.83,242600.0,16.9881,17.0333,16.9881,17.0333,242600.0
2015-03-11 15:45:00,18.82,18.84,18.81,18.84,213200.0,17.0243,17.0424,17.0152,17.0424,213200.0
2015-03-11 15:50:00,18.84,18.84,18.82,18.82,304600.0,17.0424,17.0424,17.0243,17.0243,304600.0
2015-03-11 15:55:00,18.82,18.84,18.82,18.82,331000.0,17.0243,17.0424,17.0243,17.0243,331000.0
2015-03-12 09:30:00,19.38,19.63,19.26,19.26,698700.0,17.5309,17.757,17.4223,17.4223,698700.0
2015-03-12 09:35:00,19.25,19.3,19.15,19.27,282100.0,17.4133,17.4585,17.3228,17.4313,282100.0
2015-03-12 09:40:00,19.26,19.31,19.17,19.23,223500.0,17.4223,17.4675,17.3409,17.3952,223500.0
2015-03-12 09:45:00,19.23,19.3,19.19,19.28,237700.0,17.3952,17.4585,17.359,17.4404,237700.0
2015-03-12 09:50:00,19.27,19.32,19.24,19.27,326000.0,17.4313,17.4766,17.4042,17.4313,326000.0
2015-03-12 09:55:00,19.28,19.28,19.15,19.21,398900.0,17.4404,17.4404,17.3228,17.3771,398900.0
2015-03-12 10:00:00,19.21,19.35,19.16,19.35,304700.0,17.3771,17.5037,17.3318,17.5037,304700.0
2015-03-12 10:05:00,19.34,19.35,19.27,19.29,363500.0,17.4947,17.5037,17.4313,17.4494,363500.0
2015-03-12 10:10:00,19.28,19.34,19.25,19.32,224200.0,17.4404,17.4947,17.4133,17.4766,224200.0
2015-03-12 10:15:00,19.32,19.37,19.29,19.37,205800.0,17.4766,17.5218,17.4494,17.5218,205800.0
2015-03-12 10:20:00,19.36,19.41,19.33,19.39,178300.0,17.5128,17.558,17.4856,17.5399,178300.0
2015-03-12 10:25:00,19.39,19.4,19.29,19.29,221900.0,17.5399,17.5489,17.4494,17.4494,221900.0
2015-03-12 10:30:00,19.29,19.33,19.28,19.32,169800.0,17.4494,17.4856,17.4404,17.4766,169800.0
2015-03-12 10:35:00,19.31,19.32,19.27,19.29,151900.0,17.4675,17.4766,17.4313,17.4494,151900.0
2015-03-12 10:40:00,19.29,19.33,19.23,19.25,97100.0,17.4494,17.4856,17.3952,17.4133,97100.0
2015-03-12 10:45:00,19.25,19.3,19.23,19.3,190800.0,17.4133,17.4585,17.3952,17.4585,190800.0
2015-03-12 10:50:00,19.3,19.32,19.25,19.32,105200.0,17.4585,17.4766,17.4133,17.4766,105200.0
2015-03-12 10:55:00,19.32,19.35,19.3,19.31,72000.0,17.4766,17.5037,17.4585,17.4675,72000.0
2015-03-12 11:00:00,19.31,19.32,19.23,19.26,158300.0,17.4675,17.4766,17.3952,17.4223,158300.0
2015-03-12 11:05:00,19.26,19.31,19.25,19.3,128800.0,17.4223,17.4675,17.4133,17.4585,128800.0
2015-03-12 11:10:00,19.29,19.36,19.28,19.36,96900.0,17.4494,17.5128,17.4404,17.5128,96900.0
2015-03-12 11:15:00,19.36,19.4,19.35,19.37,142800.0,17.5128,17.5489,17.5037,17.5218,142800.0
2015-03-12 11:20:00,19.37,19.38,19.32,19.34,95900.0,17.5218,17.5309,17.4766,17.4947,95900.0
2015-03-12 11:25:00,19.35,19.38,19.28,19.3,254800.0,17.5037,17.5309,17.4404,17.4585,254800.0
2015-03-12 11:30:00,19.3,19.3,19.23,19.24,67400.0,17.4585,17.4585,17.3952,17.4042,67400.0
2015-03-12 11:35:00,19.23,19.24,19.18,19.2,144100.0,17.3952,17.4042,17.3499,17.368,144100.0
2015-03-12 11:40:00,19.2,19.21,19.15,19.17,84000.0,17.368,17.3771,17.3228,17.3409,84000.0
2015-03-12 11:45:00,19.17,19.22,19.09,19.09,124400.0,17.3409,17.3861,17.2685,17.2685,124400.0
2015-03-12 11:50:00,19.1,19.14,19.07,19.13,133100.0,17.2776,17.3138,17.2504,17.3047,133100.0
2015-03-12 11:55:00,19.14,19.19,19.1,19.18,141600.0,17.3138,17.359,17.2776,17.3499,141600.0
2015-03-12 12:00:00,19.17,19.21,19.16,19.19,89400.0,17.3409,17.3771,17.3318,17.359,89400.0
2015-03-12 12:05:00,19.2,19.2,19.15,19.19,84400.0,17.368,17.368,17.3228,17.359,84400.0
2015-03-12 12:10:00,19.19,19.21,19.15,19.16,209700.0,17.359,17.3771,17.3228,17.3318,209700.0
2015-03-12 12:15:00,19.17,19.19,19.16,19.18,129800.0,17.3409,17.359,17.3318,17.3499,129800.0
2015-03-12 12:20:00,19.17,19.18,19.12,19.13,315200.0,17.3409,17.3499,17.2957,17.3047,315200.0
2015-03-12 12:25:00,19.13,19.13,19.08,19.08,149500.0,17.3047,17.3047,17.2595,17.2595,149500.0
2015-03-12 12:30:00,19.08,19.09,19.05,19.07,100000.0,17.2595,17.2685,17.2323,17.2504,100000.0
2015-03-12 12:35:00,19.08,19.09,19.05,19.07,449700.0,17.2595,17.2685,17.2323,17.2504,449700.0
2015-03-12 12:40:00,19.06,19.07,19.01,19.02,105400.0,17.2414,17.2504,17.1962,17.2052,105400.0
2015-03-12 12:45:00,19.02,19.05,19.0,19.01,109300.0,17.2052,17.2323,17.1871,17.1962,109300.0
2015-03-12 12:50:00,19.01,19.02,18.97,19.01,156600.0,17.1962,17.2052,17.16,17.1962,156600.0
2015-03-12 12:55:00,19.01,19.08,19.0,19.02,136200.0,17.1962,17.2595,17.1871,17.2052,136200.0
2015-03-12 13:00:00,19.02,19.04,19.0,19.02,111800.0,17.2052,17.2233,17.1871,17.2052,111800.0
2015-03-12 13:05:00,19.01,19.04,19.0,19.0,86400.0,17.1962,17.2233,17.1871,17.1871,86400.0
2015-03-12 13:10:00,19.01,19.03,18.98,19.0,87600.0,17.1962,17.2142,17.169,17.1871,87600.0
2015-03-12 13:15:00,19.0,19.02,18.94,19.02,240600.0,17.1871,17.2052,17.1328,17.2052,240600.0
2015-03-12 13:20:00,19.01,19.03,19.0,19.02,37400.0,17.1962,17.2142,17.1871,17.2052,37400.0
2015-03-12 13:25:00,19.01,19.04,19.01,19.04,44100.0,17.1962,17.2233,17.1962,17.2233,44100.0
2015-03-12 13:30:00,19.04,19.04,18.98,19.04,66100.0,17.2233,17.2233,17.169,17.2233,66100.0
2015-03-12 13:35:00,19.04,19.06,19.0,19.0,74300.0,17.2233,17.2414,17.1871,17.1871,74300.0
2015-03-12 13:40:00,19.0,19.02,18.98,18.99,74800.0,17.1871,17.2052,17.169,17.1781,74800.0
2015-03-12 13:45:00,18.99,18.99,18.95,18.96,39800.0,17.1781,17.1781,17.1419,17.1509,39800.0
2015-03-12 13:50:00,18.96,18.96,18.93,18.94,79800.0,17.1509,17.1509,17.1238,17.1328,79800.0
2015-03-12 13:55:00,18.93,18.95,18.86,18.89,178200.0,17.1238,17.1419,17.0605,17.0876,178200.0
2015-03-12 14:00:00,18.88,18.89,18.84,18.84,133000.0,17.0786,17.0876,17.0424,17.0424,133000.0
2015-03-12 14:05:00,18.84,18.9,18.83,18.87,87000.0,17.0424,17.0967,17.0333,17.0695,87000.0
2015-03-12 14:10:00,18.88,18.92,18.86,18.91,116400.0,17.0786,17.1147,17.0605,17.1057,116400.0
2015-03-12 14:15:00,18.91,18.93,18.9,18.91,41300.0,17.1057,17.1238,17.0967,17.1057,41300.0
2015-03-12 14:20:00,18.91,18.94,18.91,18.92,72600.0,17.1057,17.1328,17.1057,17.1147,72600.0
2015-03-12 14:25:00,18.93,18.93,18.89,18.93,70500.0,17.1238,17.1238,17.0876,17.1238,70500.0
2015-03-12 14:30:00,18.93,18.94,18.86,18.89,124600.0,17.1238,17.1328,17.0605,17.0876,124600.0
2015-03-12 14:35:00,18.89,18.9,18.83,18.83,126100.0,17.0876,17.0967,17.0333,17.0333,126100.0
2015-03-12 14:40:00,18.84,18.87,18.81,18.87,130300.0,17.0424,17.0695,17.0152,17.0695,130300.0
2015-03-12 14:45:00,18.87,18.88,18.82,18.87,87600.0,17.0695,17.0786,17.0243,17.0695,87600.0
2015-03-12 14:50:00,18.86,18.87,18.83,18.85,40400.0,17.0605,17.0695,17.0333,17.0514,40400.0
2015-03-12 14:55:00,18.84,18.89,18.84,18.88,101300.0,17.0424,17.0876,17.0424,17.0786,101300.0
2015-03-12 15:00:00,18.89,18.92,18.88,18.91,136800.0,17.0876,17.1147,17.0786,17.1057,136800.0
2015-03-12 15:05:00,18.91,18.92,18.87,18.89,77800.0,17.1057,17.1147,17.0695,17.0876,77800.0
2015-03-12 15:10:00,18.89,18.92,18.88,18.88,113800.0,17.0876,17.1147,17.0786,17.0786,113800.0
2015-03-12 15:15:00,18.87,18.93,18.86,18.91,404500.0,17.0695,17.1238,17.0605,17.1057,404500.0
2015-03-12 15:20:00,18.92,18.93,18.89,18.91,194500.0,17.1147,17.1238,17.0876,17.1057,194500.0
2015-03-12 15:25:00,18.91,18.91,18.86,18.89,78900.0,17.1057,17.1057,17.0605,17.0876,78900.0
2015-03-12 15:30:00,18.88,18.9,18.87,18.87,125400.0,17.0786,17.0967,17.0695,17.0695,125400.0
2015-03-12 15:35:00,18.87,18.91,18.87,18.91,111900.0,17.0695,17.1057,17.0695,17.1057,111900.0
2015-03-12 15:40:00,18.91,18.91,18.86,18.89,133400.0,17.1057,17.1057,17.0605,17.0876,133400.0
2015-03-12 15:45:00,18.89,18.92,18.87,18.88,171200.0,17.0876,17.1147,17.0695,17.0786,171200.0
2015-03-12 15:50:00,18.89,18.9,18.86,18.87,261400.0,17.0876,17.0967,17.0605,17.0695,261400.0
2015-03-12 15:55:00,18.87,18.9,18.86,18.89,370500.0,17.0695,17.0967,17.0605,17.0876,370500.0
2015-03-13 09:30:00,18.52,18.52,18.25,18.3,608800.0,16.7529,16.7529,16.5087,16.5539,608800.0
2015-03-13 09:35:00,18.3,18.43,18.25,18.32,240500.0,16.5539,16.6715,16.5087,16.572,240500.0
2015-03-13 09:40:00,18.31,18.31,18.17,18.29,259200.0,16.5629,16.5629,16.4363,16.5449,259200.0
2015-03-13 09:45:00,18.29,18.33,18.27,18.28,148400.0,16.5449,16.581,16.5268,16.5358,148400.0
2015-03-13 09:50:00,18.29,18.3,18.06,18.08,527600.0,16.5449,16.5539,16.3368,16.3549,527600.0
2015-03-13 09:55:00,18.08,18.15,18.04,18.11,251800.0,16.3549,16.4182,16.3187,16.382,251800.0
2015-03-13 10:00:00,18.1,18.15,18.04,18.08,340200.0,16.373,16.4182,16.3187,16.3549,340200.0
2015-03-13 10:05:00,18.08,18.08,18.01,18.04,337600.0,16.3549,16.3549,16.2916,16.3187,337600.0
2015-03-13 10:10:00,18.04,18.08,18.01,18.05,426800.0,16.3187,16.3549,16.2916,16.3278,426800.0
2015-03-13 10:15:00,18.05,18.12,18.05,18.12,237800.0,16.3278,16.3911,16.3278,16.3911,237800.0
2015-03-13 10:20:00,18.13,18.13,18.08,18.12,230500.0,16.4001,16.4001,16.3549,16.3911,230500.0
2015-03-13 10:25:00,18.12,18.15,18.07,18.12,470500.0,16.3911,16.4182,16.3458,16.3911,470500.0
2015-03-13 10:30:00,18.11,18.11,18.03,18.04,146700.0,16.382,16.382,16.3097,16.3187,146700.0
2015-03-13 10:35:00,18.04,18.11,18.03,18.09,150000.0,16.3187,16.382,16.3097,16.3639,150000.0
2015-03-13 10:40:00,18.1,18.1,18.07,18.1,211900.0,16.373,16.373,16.3458,16.373,211900.0
2015-03-13 10:45:00,18.1,18.11,18.08,18.08,199000.0,16.373,16.382,16.3549,16.3549,199000.0
2015-03-13 10:50:00,18.09,18.09,18.04,18.06,133700.0,16.3639,16.3639,16.3187,16.3368,133700.0
2015-03-13 10:55:00,18.06,18.08,18.03,18.03,111700.0,16.3368,16.3549,16.3097,16.3097,111700.0
2015-03-13 11:00:00,18.03,18.06,18.01,18.04,269000.0,16.3097,16.3368,16.2916,16.3187,269000.0
2015-03-13 11:05:00,18.04,18.06,18.02,18.05,159200.0,16.3187,16.3368,16.3006,16.3278,159200.0
2015-03-13 11:10:00,18.05,18.14,18.05,18.12,269100.0,16.3278,16.4092,16.3278,16.3911,269100.0
2015-03-13 11:15:00,18.11,18.14,18.08,18.08,177100.0,16.382,16.4092,16.3549,16.3549,177100.0
2015-03-13 11:20:00,18.09,18.09,18.05,18.06,129300.0,16.3639,16.3639,16.3278,16.3368,129300.0
2015-03-13 11:25:00,18.05,18.07,18.03,18.06,212700.0,16.3278,16.3458,16.3097,16.3368,212700.0
2015-03-13 11:30:00,18.06,18.08,18.04,18.07,159900.0,16.3368,16.3549,16.3187,16.3458,159900.0
2015-03-13 11:35:00,18.07,18.11,18.05,18.11,109600.0,16.3458,16.382,16.3278,16.382,109600.0
2015-03-13 11:40:00,18.11,18.11,18.01,18.02,158400.0,16.382,16.382,16.2916,16.3006,158400.0
2015-03-13 11:45:00,18.02,18.02,17.88,17.97,815900.0,16.3006,16.3006,16.174,16.2554,815900.0
2015-03-13 11:50:00,17.97,17.99,17.91,17.94,186000.0,16.2554,16.2735,16.2011,16.2282,186000.0
2015-03-13 11:55:00,17.94,17.95,17.9,17.95,157900.0,16.2282,16.2373,16.1921,16.2373,157900.0
2015-03-13 12:00:00,17.95,17.99,17.94,17.98,223300.0,16.2373,16.2735,16.2282,16.2644,223300.0
2015-03-13 12:05:00,17.97,17.99,17.94,17.97,167800.0,16.2554,16.2735,16.2282,16.2554,167800.0
2015-03-13 12:10:00,17.98,17.99,17.96,17.96,130400.0,16.2644,16.2735,16.2463,16.2463,130400.0
2015-03-13 12:15:00,17.96,17.97,17.92,17.92,231900.0,16.2463,16.2554,16.2102,16.2102,231900.0
2015-03-13 12:20:00,17.93,18.02,17.92,17.98,268800.0,16.2192,16.3006,16.2102,16.2644,268800.0
2015-03-13 12:25:00,17.99,18.01,17.95,17.96,94100.0,16.2735,16.2916,16.2373,16.2463,94100.0
2015-03-13 12:30:00,17.96,18.02,17.95,18.01,102100.0,16.2463,16.3006,16.2373,16.2916,102100.0
2015-03-13 12:35:00,18.02,18.04,18.01,18.01,95500.0,16.3006,16.3187,16.2916,16.2916,95500.0
2015-03-13 12:40:00,18.02,18.04,18.0,18.01,71000.0,16.3006,16.3187,16.2825,16.2916,71000.0
2015-03-13 12:45:00,18.0,18.01,17.96,17.96,88200.0,16.2825,16.2916,16.2463,16.2463,88200.0
2015-03-13 12:50:00,17.97,17.97,17.92,17.96,181800.0,16.2554,16.2554,16.2102,16.2463,181800.0
2015-03-13 12:55:00,17.96,18.02,17.96,18.02,105100.0,16.2463,16.3006,16.2463,16.3006,105100.0
2015-03-13 13:00:00,18.02,18.02,17.99,18.02,156900.0,16.3006,16.3006,16.2735,16.3006,156900.0
2015-03-13 13:05:00,18.02,18.05,18.01,18.01,131400.0,16.3006,16.3278,16.2916,16.2916,131400.0
2015-03-13 13:10:00,18.02,18.04,18.01,18.04,65900.0,16.3006,16.3187,16.2916,16.3187,65900.0
2015-03-13 13:15:00,18.04,18.1,18.0,18.1,275800.0,16.3187,16.373,16.2825,16.373,275800.0
2015-03-13 13:20:00,18.09,18.11,18.08,18.09,100600.0,16.3639,16.382,16.3549,16.3639,100600.0
2015-03-13 13:25:00,18.1,18.11,18.07,18.08,124600.0,16.373,16.382,16.3458,16.3549,124600.0
2015-03-13 13:30:00,18.07,18.1,18.06,18.06,106700.0,16.3458,16.373,16.3368,16.3368,106700.0
2015-03-13 13:35:00,18.06,18.08,18.05,18.05,106800.0,16.3368,16.3549,16.3278,16.3278,106800.0
2015-03-13 13:40:00,18.05,18.07,18.05,18.05,55900.0,16.3278,16.3458,16.3278,16.3278,55900.0
2015-03-13 13:45:00,18.05,18.07,18.03,18.07,112600.0,16.3278,16.3458,16.3097,16.3458,112600.0
2015-03-13 13:50:00,18.07,18.1,18.06,18.1,118100.0,16.3458,16.373,16.3368,16.373,118100.0
2015-03-13 13:55:00,18.1,18.11,18.07,18.1,110700.0,16.373,16.382,16.3458,16.373,110700.0
2015-03-13 14:00:00,18.09,18.1,18.05,18.06,149000.0,16.3639,16.373,16.3278,16.3368,149000.0
2015-03-13 14:05:00,18.07,18.08,18.05,18.05,100700.0,16.3458,16.3549,16.3278,16.3278,100700.0
2015-03-13 14:10:00,18.05,18.07,18.03,18.05,119800.0,16.3278,16.3458,16.3097,16.3278,119800.0
2015-03-13 14:15:00,18.05,18.07,18.05,18.06,59000.0,16.3278,16.3458,16.3278,16.3368,59000.0
2015-03-13 14:20:00,18.06,18.06,18.03,18.04,67000.0,16.3368,16.3368,16.3097,16.3187,67000.0
2015-03-13 14:25:00,18.04,18.04,18.01,18.02,105100.0,16.3187,16.3187,16.2916,16.3006,105100.0
2015-03-13 14:30:00,18.02,18.02,18.01,18.02,68900.0,16.3006,16.3006,16.2916,16.3006,68900.0
2015-03-13 14:35:00,18.02,18.07,18.0,18.07,214100.0,16.3006,16.3458,16.2825,16.3458,214100.0
2015-03-13 14:40:00,18.07,18.07,18.04,18.05,109100.0,16.3458,16.3458,16.3187,16.3278,109100.0
2015-03-13 14:45:00,18.05,18.09,18.04,18.09,134400.0,16.3278,16.3639,16.3187,16.3639,134400.0
2015-03-13 14:50:00,18.09,18.09,18.06,18.06,101200.0,16.3639,16.3639,16.3368,16.3368,101200.0
2015-03-13 14:55:00,18.06,18.11,18.06,18.1,141800.0,16.3368,16.382,16.3368,16.373,141800.0
2015-03-13 15:00:00,18.11,18.14,18.09,18.11,170800.0,16.382,16.4092,16.3639,16.382,170800.0
2015-03-13 15:05:00,18.1,18.12,18.07,18.07,121600.0,16.373,16.3911,16.3458,16.3458,121600.0
2015-03-13 15:10:00,18.08,18.1,18.07,18.08,162300.0,16.3549,16.373,16.3458,16.3549,162300.0
2015-03-13 15:15:00,18.07,18.11,18.06,18.07,114000.0,16.3458,16.382,16.3368,16.3458,114000.0
2015-03-13 15:20:00,18.06,18.11,18.06,18.11,228400.0,16.3368,16.382,16.3368,16.382,228400.0
2015-03-13 15:25:00,18.11,18.14,18.09,18.14,169300.0,16.382,16.4092,16.3639,16.4092,169300.0
2015-03-13 15:30:00,18.14,18.15,18.11,18.13,263200.0,16.4092,16.4182,16.382,16.4001,263200.0
2015-03-13 15:35:00,18.13,18.15,18.12,18.13,202200.0,16.4001,16.4182,16.3911,16.4001,202200.0
2015-03-13 15:40:00,18.14,18.17,18.1,18.11,564400.0,16.4092,16.4363,16.373,16.382,564400.0
2015-03-13 15:45:00,18.11,18.12,18.07,18.1,368700.0,16.382,16.3911,16.3458,16.373,368700.0
2015-03-13 15:50:00,18.1,18.14,18.09,18.13,498300.0,16.373,16.4092,16.3639,16.4001,498300.0
2015-03-13 15:55:00,18.12,18.15,18.12,18.14,709100.0,16.3911,16.4182,16.3911,16.4092,709100.0
2015-03-16 09:30:00,18.05,18.28,17.92,17.96,450100.0,16.3278,16.5358,16.2102,16.2463,450100.0
2015-03-16 09:35:00,17.97,18.11,17.8,17.8,369300.0,16.2554,16.382,16.1016,16.1016,369300.0
2015-03-16 09:40:00,17.81,17.81,17.66,17.68,461100.0,16.1107,16.1107,15.975,15.9931,461100.0
2015-03-16 09:45:00,17.68,17.86,17.67,17.76,203700.0,15.9931,16.1559,15.984,16.0654,203700.0
2015-03-16 09:50:00,17.76,17.92,17.75,17.91,288500.0,16.0654,16.2102,16.0564,16.2011,288500.0
2015-03-16 09:55:00,17.91,17.91,17.78,17.84,171900.0,16.2011,16.2011,16.0835,16.1378,171900.0
2015-03-16 10:00:00,17.84,17.94,17.83,17.88,255200.0,16.1378,16.2282,16.1287,16.174,255200.0
2015-03-16 10:05:00,17.87,17.89,17.83,17.87,139800.0,16.1649,16.183,16.1287,16.1649,139800.0
2015-03-16 10:10:00,17.88,17.93,17.87,17.93,156200.0,16.174,16.2192,16.1649,16.2192,156200.0
2015-03-16 10:15:00,17.93,17.93,17.81,17.82,118100.0,16.2192,16.2192,16.1107,16.1197,118100.0
2015-03-16 10:20:00,17.82,17.82,17.69,17.71,369600.0,16.1197,16.1197,16.0021,16.0202,369600.0
2015-03-16 10:25:00,17.7,17.8,17.7,17.79,148800.0,16.0111,16.1016,16.0111,16.0926,148800.0
2015-03-16 10:30:00,17.79,17.83,17.75,17.75,137100.0,16.0926,16.1287,16.0564,16.0564,137100.0
2015-03-16 10:35:00,17.76,17.83,17.75,17.81,159200.0,16.0654,16.1287,16.0564,16.1107,159200.0
2015-03-16 10:40:00,17.82,17.83,17.77,17.78,473700.0,16.1197,16.1287,16.0745,16.0835,473700.0
2015-03-16 10:45:00,17.78,17.8,17.75,17.75,134200.0,16.0835,16.1016,16.0564,16.0564,134200.0
2015-03-16 10:50:00,17.75,17.76,17.74,17.74,170800.0,16.0564,16.0654,16.0473,16.0473,170800.0
2015-03-16 10:55:00,17.75,17.75,17.67,17.68,244300.0,16.0564,16.0564,15.984,15.9931,244300.0
2015-03-16 11:00:00,17.68,17.7,17.67,17.68,181000.0,15.9931,16.0111,15.984,15.9931,181000.0
2015-03-16 11:05:00,17.68,17.69,17.66,17.67,128200.0,15.9931,16.0021,15.975,15.984,128200.0
2015-03-16 11:10:00,17.68,17.72,17.68,17.69,299300.0,15.9931,16.0292,15.9931,16.0021,299300.0
2015-03-16 11:15:00,17.68,17.69,17.54,17.6,639800.0,15.9931,16.0021,15.8664,15.9207,639800.0
2015-03-16 11:20:00,17.61,17.68,17.6,17.67,264400.0,15.9297,15.9931,15.9207,15.984,264400.0
2015-03-16 11:25:00,17.67,17.67,17.57,17.6,164000.0,15.984,15.984,15.8936,15.9207,164000.0
2015-03-16 11:30:00,17.6,17.62,17.59,17.61,137800.0,15.9207,15.9388,15.9116,15.9297,137800.0
2015-03-16 11:35:00,17.61,17.64,17.59,17.62,124500.0,15.9297,15.9569,15.9116,15.9388,124500.0
2015-03-16 11:40:00,17.62,17.63,17.54,17.55,615200.0,15.9388,15.9478,15.8664,15.8755,615200.0
2015-03-16 11:45:00,17.55,17.56,17.54,17.55,98800.0,15.8755,15.8845,15.8664,15.8755,98800.0
2015-03-16 11:50:00,17.55,17.61,17.53,17.6,231900.0,15.8755,15.9297,15.8574,15.9207,231900.0
2015-03-16 11:55:00,17.6,17.61,17.55,17.59,133700.0,15.9207,15.9297,15.8755,15.9116,133700.0
2015-03-16 12:00:00,17.59,17.62,17.58,17.59,167500.0,15.9116,15.9388,15.9026,15.9116,167500.0
2015-03-16 12:05:00,17.59,17.61,17.55,17.56,233900.0,15.9116,15.9297,15.8755,15.8845,233900.0
2015-03-16 12:10:00,17.56,17.57,17.53,17.55,166100.0,15.8845,15.8936,15.8574,15.8755,166100.0
2015-03-16 12:15:00,17.54,17.57,17.54,17.56,105800.0,15.8664,15.8936,15.8664,15.8845,105800.0
2015-03-16 12:20:00,17.55,17.59,17.55,17.57,143000.0,15.8755,15.9116,15.8755,15.8936,143000.0
2015-03-16 12:25:00,17.57,17.62,17.56,17.62,68600.0,15.8936,15.9388,15.8845,15.9388,68600.0
2015-03-16 12:30:00,17.62,17.64,17.6,17.62,154000.0,15.9388,15.9569,15.9207,15.9388,154000.0
2015-03-16 12:35:00,17.62,17.63,17.61,17.62,127100.0,15.9388,15.9478,15.9297,15.9388,127100.0
2015-03-16 12:40:00,17.61,17.66,17.6,17.66,322600.0,15.9297,15.975,15.9207,15.975,322600.0
2015-03-16 12:45:00,17.66,17.71,17.65,17.68,107800.0,15.975,16.0202,15.9659,15.9931,107800.0
2015-03-16 12:50:00,17.68,17.7,17.66,17.68,139400.0,15.9931,16.0111,15.975,15.9931,139400.0
2015-03-16 12:55:00,17.68,17.7,17.64,17.65,113900.0,15.9931,16.0111,15.9569,15.9659,113900.0
2015-03-16 13:00:00,17.64,17.64,17.6,17.63,180700.0,15.9569,15.9569,15.9207,15.9478,180700.0
2015-03-16 13:05:00,17.62,17.65,17.61,17.65,50800.0,15.9388,15.9659,15.9297,15.9659,50800.0
2015-03-16 13:10:00,17.64,17.65,17.62,17.63,94600.0,15.9569,15.9659,15.9388,15.9478,94600.0
2015-03-16 13:15:00,17.63,17.65,17.62,17.63,77700.0,15.9478,15.9659,15.9388,15.9478,77700.0
2015-03-16 13:20:00,17.63,17.67,17.62,17.64,258800.0,15.9478,15.984,15.9388,15.9569,258800.0
2015-03-16 13:25:00,17.64,17.67,17.62,17.66,107200.0,15.9569,15.984,15.9388,15.975,107200.0
2015-03-16 13:30:00,17.67,17.7,17.66,17.7,65200.0,15.984,16.0111,15.975,16.0111,65200.0
2015-03-16 13:35:00,17.69,17.74,17.69,17.73,265300.0,16.0021,16.0473,16.0021,16.0383,265300.0
2015-03-16 13:40:00,17.74,17.79,17.72,17.79,102600.0,16.0473,16.0926,16.0292,16.0926,102600.0
2015-03-16 13:45:00,17.79,17.8,17.76,17.77,172500.0,16.0926,16.1016,16.0654,16.0745,172500.0
2015-03-16 13:50:00,17.78,17.81,17.77,17.79,219300.0,16.0835,16.1107,16.0745,16.0926,219300.0
2015-03-16 13:55:00,17.79,17.82,17.72,17.72,151100.0,16.0926,16.1197,16.0292,16.0292,151100.0
2015-03-16 14:00:00,17.72,17.74,17.69,17.74,146300.0,16.0292,16.0473,16.0021,16.0473,146300.0
2015-03-16 14:05:00,17.74,17.79,17.74,17.77,76500.0,16.0473,16.0926,16.0473,16.0745,76500.0
2015-03-16 14:10:00,17.76,17.77,17.73,17.74,95600.0,16.0654,16.0745,16.0383,16.0473,95600.0
2015-03-16 14:15:00,17.74,17.75,17.71,17.71,63700.0,16.0473,16.0564,16.0202,16.0202,63700.0
2015-03-16 14:20:00,17.71,17.76,17.71,17.74,134100.0,16.0202,16.0654,16.0202,16.0473,134100.0
2015-03-16 14:25:00,17.75,17.75,17.73,17.73,52500.0,16.0564,16.0564,16.0383,16.0383,52500.0
2015-03-16 14:30:00,17.73,17.79,17.73,17.78,101800.0,16.0383,16.0926,16.0383,16.0835,101800.0
2015-03-16 14:35:00,17.78,17.78,17.77,17.78,46600.0,16.0835,16.0835,16.0745,16.0835,46600.0
2015-03-16 14:40:00,17.78,17.84,17.77,17.84,90300.0,16.0835,16.1378,16.0745,16.1378,90300.0
2015-03-16 14:45:00,17.84,17.87,17.83,17.85,266400.0,16.1378,16.1649,16.1287,16.1468,266400.0
2015-03-16 14:50:00,17.85,17.87,17.84,17.84,79100.0,16.1468,16.1649,16.1378,16.1378,79100.0
2015-03-16 14:55:00,17.85,17.85,17.82,17.83,181400.0,16.1468,16.1468,16.1197,16.1287,181400.0
2015-03-16 15:00:00,17.84,17.87,17.83,17.87,96400.0,16.1378,16.1649,16.1287,16.1649,96400.0
2015-03-16 15:05:00,17.87,17.87,17.84,17.87,91400.0,16.1649,16.1649,16.1378,16.1649,91400.0
2015-03-16 15:10:00,17.87,17.9,17.85,17.89,121900.0,16.1649,16.1921,16.1468,16.183,121900.0
2015-03-16 15:15:00,17.89,17.9,17.86,17.86,107100.0,16.183,16.1921,16.1559,16.1559,107100.0
2015-03-16 15:20:00,17.87,17.89,17.86,17.89,69600.0,16.1649,16.183,16.1559,16.183,69600.0
2015-03-16 15:25:00,17.88,17.89,17.87,17.88,166400.0,16.174,16.183,16.1649,16.174,166400.0
2015-03-16 15:30:00,17.88,17.92,17.87,17.91,194700.0,16.174,16.2102,16.1649,16.2011,194700.0
2015-03-16 15:35:00,17.92,17.93,17.9,17.93,178900.0,16.2102,16.2192,16.1921,16.2192,178900.0
2015-03-16 15:40:00,17.93,17.96,17.92,17.96,275700.0,16.2192,16.2463,16.2102,16.2463,275700.0
2015-03-16 15:45:00,17.95,17.98,17.94,17.95,374300.0,16.2373,16.2644,16.2282,16.2373,374300.0
2015-03-16 15:50:00,17.96,17.96,17.92,17.95,388200.0,16.2463,16.2463,16.2102,16.2373,388200.0
2015-03-16 15:55:00,17.95,17.98,17.94,17.96,600000.0,16.2373,16.2644,16.2282,16.2463,600000.0
2015-03-17 09:30:00,17.77,17.85,17.59,17.67,622300.0,16.0745,16.1468,15.9116,15.984,622300.0
2015-03-17 09:35:00,17.67,17.77,17.6,17.64,340000.0,15.984,16.0745,15.9207,15.9569,340000.0
2015-03-17 09:40:00,17.65,17.7,17.46,17.51,734500.0,15.9659,16.0111,15.794,15.8393,734500.0
2015-03-17 09:45:00,17.52,17.67,17.5,17.55,356900.0,15.8483,15.984,15.8302,15.8755,356900.0
2015-03-17 09:50:00,17.56,17.57,17.47,17.49,503500.0,15.8845,15.8936,15.8031,15.8212,503500.0
2015-03-17 09:55:00,17.48,17.61,17.48,17.61,260300.0,15.8121,15.9297,15.8121,15.9297,260300.0
2015-03-17 10:00:00,17.61,17.63,17.59,17.6,493200.0,15.9297,15.9478,15.9116,15.9207,493200.0
2015-03-17 10:05:00,17.61,17.68,17.59,17.6,200700.0,15.9297,15.9931,15.9116,15.9207,200700.0
2015-03-17 10:10:00,17.61,17.65,17.57,17.59,283500.0,15.9297,15.9659,15.8936,15.9116,283500.0
2015-03-17 10:15:00,17.6,17.63,17.53,17.57,310600.0,15.9207,15.9478,15.8574,15.8936,310600.0
2015-03-17 10:20:00,17.57,17.58,17.51,17.52,391500.0,15.8936,15.9026,15.8393,15.8483,391500.0
2015-03-17 10:25:00,17.52,17.53,17.48,17.49,424300.0,15.8483,15.8574,15.8121,15.8212,424300.0
2015-03-17 10:30:00,17.49,17.57,17.47,17.54,377700.0,15.8212,15.8936,15.8031,15.8664,377700.0
2015-03-17 10:35:00,17.54,17.54,17.48,17.51,176400.0,15.8664,15.8664,15.8121,15.8393,176400.0
2015-03-17 10:40:00,17.51,17.54,17.47,17.49,322500.0,15.8393,15.8664,15.8031,15.8212,322500.0
2015-03-17 10:45:00,17.49,17.5,17.47,17.5,99300.0,15.8212,15.8302,15.8031,15.8302,99300.0
2015-03-17 10:50:00,17.5,17.52,17.48,17.51,262100.0,15.8302,15.8483,15.8121,15.8393,262100.0
2015-03-17 10:55:00,17.52,17.57,17.5,17.54,104300.0,15.8483,15.8936,15.8302,15.8664,104300.0
2015-03-17 11:00:00,17.54,17.56,17.49,17.5,260000.0,15.8664,15.8845,15.8212,15.8302,260000.0
2015-03-17 11:05:00,17.5,17.51,17.47,17.49,301400.0,15.8302,15.8393,15.8031,15.8212,301400.0
2015-03-17 11:10:00,17.49,17.49,17.46,17.48,185900.0,15.8212,15.8212,15.794,15.8121,185900.0
2015-03-17 11:15:00,17.48,17.48,17.36,17.36,308900.0,15.8121,15.8121,15.7036,15.7036,308900.0
2015-03-17 11:20:00,17.37,17.4,17.36,17.38,225500.0,15.7126,15.7398,15.7036,15.7217,225500.0
2015-03-17 11:25:00,17.38,17.49,17.38,17.47,164900.0,15.7217,15.8212,15.7217,15.8031,164900.0
2015-03-17 11:30:00,17.46,17.51,17.45,17.48,275200.0,15.794,15.8393,15.785,15.8121,275200.0
2015-03-17 11:35:00,17.48,17.51,17.47,17.48,257000.0,15.8121,15.8393,15.8031,15.8121,257000.0
2015-03-17 11:40:00,17.48,17.49,17.44,17.46,239600.0,15.8121,15.8212,15.776,15.794,239600.0
2015-03-17 11:45:00,17.46,17.51,17.45,17.5,88100.0,15.794,15.8393,15.785,15.8302,88100.0
2015-03-17 11:50:00,17.5,17.5,17.46,17.48,135700.0,15.8302,15.8302,15.794,15.8121,135700.0
2015-03-17 11:55:00,17.48,17.51,17.46,17.49,82100.0,15.8121,15.8393,15.794,15.8212,82100.0
2015-03-17 12:00:00,17.5,17.5,17.46,17.48,139400.0,15.8302,15.8302,15.794,15.8121,139400.0
2015-03-17 12:05:00,17.48,17.5,17.46,17.47,92300.0,15.8121,15.8302,15.794,15.8031,92300.0
2015-03-17 12:10:00,17.47,17.48,17.43,17.48,84800.0,15.8031,15.8121,15.7669,15.8121,84800.0
2015-03-17 12:15:00,17.48,17.5,17.47,17.48,183200.0,15.8121,15.8302,15.8031,15.8121,183200.0
2015-03-17 12:20:00,17.49,17.51,17.48,17.49,201700.0,15.8212,15.8393,15.8121,15.8212,201700.0
2015-03-17 12:25:00,17.49,17.54,17.48,17.54,68600.0,15.8212,15.8664,15.8121,15.8664,68600.0
2015-03-17 12:30:00,17.54,17.54,17.48,17.51,110400.0,15.8664,15.8664,15.8121,15.8393,110400.0
2015-03-17 12:35:00,17.51,17.56,17.5,17.55,278000.0,15.8393,15.8845,15.8302,15.8755,278000.0
2015-03-17 12:40:00,17.55,17.57,17.54,17.56,140700.0,15.8755,15.8936,15.8664,15.8845,140700.0
2015-03-17 12:45:00,17.56,17.57,17.54,17.56,106600.0,15.8845,15.8936,15.8664,15.8845,106600.0
2015-03-17 12:50:00,17.55,17.57,17.52,17.52,93700.0,15.8755,15.8936,15.8483,15.8483,93700.0
2015-03-17 12:55:00,17.52,17.56,17.51,17.54,195000.0,15.8483,15.8845,15.8393,15.8664,195000.0
2015-03-17 13:00:00,17.54,17.59,17.51,17.59,258300.0,15.8664,15.9116,15.8393,15.9116,258300.0
2015-03-17 13:05:00,17.59,17.61,17.58,17.61,119000.0,15.9116,15.9297,15.9026,15.9297,119000.0
2015-03-17 13:10:00,17.61,17.64,17.55,17.64,216600.0,15.9297,15.9569,15.8755,15.9569,216600.0
2015-03-17 13:15:00,17.64,17.68,17.59,17.6,167200.0,15.9569,15.9931,15.9116,15.9207,167200.0
2015-03-17 13:20:00,17.6,17.61,17.57,17.58,102800.0,15.9207,15.9297,15.8936,15.9026,102800.0
2015-03-17 13:25:00,17.57,17.61,17.56,17.57,109000.0,15.8936,15.9297,15.8845,15.8936,109000.0
2015-03-17 13:30:00,17.57,17.59,17.55,17.56,85900.0,15.8936,15.9116,15.8755,15.8845,85900.0
2015-03-17 13:35:00,17.55,17.62,17.55,17.61,97500.0,15.8755,15.9388,15.8755,15.9297,97500.0
2015-03-17 13:40:00,17.61,17.61,17.55,17.58,130300.0,15.9297,15.9297,15.8755,15.9026,130300.0
2015-03-17 13:45:00,17.57,17.6,17.55,17.57,119100.0,15.8936,15.9207,15.8755,15.8936,119100.0
2015-03-17 13:50:00,17.58,17.6,17.58,17.6,84600.0,15.9026,15.9207,15.9026,15.9207,84600.0
2015-03-17 13:55:00,17.59,17.64,17.57,17.62,159400.0,15.9116,15.9569,15.8936,15.9388,159400.0
2015-03-17 14:00:00,17.61,17.62,17.58,17.59,74200.0,15.9297,15.9388,15.9026,15.9116,74200.0
2015-03-17 14:05:00,17.59,17.6,17.51,17.51,110100.0,15.9116,15.9207,15.8393,15.8393,110100.0
2015-03-17 14:10:00,17.51,17.53,17.5,17.51,125400.0,15.8393,15.8574,15.8302,15.8393,125400.0
2015-03-17 14:15:00,17.52,17.52,17.48,17.5,222200.0,15.8483,15.8483,15.8121,15.8302,222200.0
2015-03-17 14:20:00,17.5,17.53,17.48,17.48,103200.0,15.8302,15.8574,15.8121,15.8121,103200.0
2015-03-17 14:25:00,17.48,17.5,17.48,17.49,33100.0,15.8121,15.8302,15.8121,15.8212,33100.0
2015-03-17 14:30:00,17.49,17.51,17.48,17.49,152800.0,15.8212,15.8393,15.8121,15.8212,152800.0
2015-03-17 14:35:00,17.48,17.49,17.41,17.42,223100.0,15.8121,15.8212,15.7488,15.7579,223100.0
2015-03-17 14:40:00,17.42,17.5,17.41,17.49,214800.0,15.7579,15.8302,15.7488,15.8212,214800.0
2015-03-17 14:45:00,17.5,17.52,17.49,17.52,141500.0,15.8302,15.8483,15.8212,15.8483,141500.0
2015-03-17 14:50:00,17.51,17.56,17.51,17.53,198200.0,15.8393,15.8845,15.8393,15.8574,198200.0
2015-03-17 14:55:00,17.52,17.55,17.5,17.53,166900.0,15.8483,15.8755,15.8302,15.8574,166900.0
2015-03-17 15:00:00,17.53,17.54,17.51,17.54,114500.0,15.8574,15.8664,15.8393,15.8664,114500.0
2015-03-17 15:05:00,17.54,17.54,17.52,17.52,87800.0,15.8664,15.8664,15.8483,15.8483,87800.0
2015-03-17 15:10:00,17.52,17.54,17.48,17.48,168700.0,15.8483,15.8664,15.8121,15.8121,168700.0
2015-03-17 15:15:00,17.48,17.5,17.47,17.48,237700.0,15.8121,15.8302,15.8031,15.8121,237700.0
2015-03-17 15:20:00,17.48,17.49,17.47,17.48,114900.0,15.8121,15.8212,15.8031,15.8121,114900.0
2015-03-17 15:25:00,17.48,17.5,17.47,17.47,177200.0,15.8121,15.8302,15.8031,15.8031,177200.0
2015-03-17 15:30:00,17.48,17.49,17.46,17.47,348700.0,15.8121,15.8212,15.794,15.8031,348700.0
2015-03-17 15:35:00,17.47,17.47,17.44,17.44,256900.0,15.8031,15.8031,15.776,15.776,256900.0
2015-03-17 15:40:00,17.44,17.48,17.44,17.47,661900.0,15.776,15.8121,15.776,15.8031,661900.0
2015-03-17 15:45:00,17.47,17.47,17.44,17.45,586200.0,15.8031,15.8031,15.776,15.785,586200.0
2015-03-17 15:50:00,17.44,17.47,17.44,17.46,595200.0,15.776,15.8031,15.776,15.794,595200.0
2015-03-17 15:55:00,17.46,17.47,17.41,17.42,944900.0,15.794,15.8031,15.7488,15.7579,944900.0
2015-03-18 09:30:00,17.11,17.28,17.05,17.1,804500.0,15.4774,15.6312,15.4232,15.4684,804500.0
2015-03-18 09:35:00,17.1,17.24,17.02,17.23,336600.0,15.4684,15.595,15.396,15.586,336600.0
2015-03-18 09:40:00,17.23,17.29,17.04,17.07,581000.0,15.586,15.6403,15.4141,15.4413,581000.0
2015-03-18 09:45:00,17.08,17.14,17.03,17.13,253900.0,15.4503,15.5046,15.4051,15.4955,253900.0
2015-03-18 09:50:00,17.13,17.19,17.08,17.19,343300.0,15.4955,15.5498,15.4503,15.5498,343300.0
2015-03-18 09:55:00,17.2,17.37,17.15,17.36,276300.0,15.5589,15.7126,15.5136,15.7036,276300.0
2015-03-18 10:00:00,17.37,17.38,17.3,17.35,408200.0,15.7126,15.7217,15.6493,15.6945,408200.0
2015-03-18 10:05:00,17.35,17.41,17.35,17.39,336000.0,15.6945,15.7488,15.6945,15.7307,336000.0
2015-03-18 10:10:00,17.4,17.45,17.36,17.39,411800.0,15.7398,15.785,15.7036,15.7307,411800.0
2015-03-18 10:15:00,17.38,17.43,17.37,17.38,177800.0,15.7217,15.7669,15.7126,15.7217,177800.0
2015-03-18 10:20:00,17.38,17.4,17.3,17.34,184700.0,15.7217,15.7398,15.6493,15.6855,184700.0
2015-03-18 10:25:00,17.34,17.42,17.33,17.41,177100.0,15.6855,15.7579,15.6765,15.7488,177100.0
2015-03-18 10:30:00,17.41,17.44,17.29,17.3,319700.0,15.7488,15.776,15.6403,15.6493,319700.0
2015-03-18 10:35:00,17.29,17.34,17.28,17.34,161400.0,15.6403,15.6855,15.6312,15.6855,161400.0
2015-03-18 10:40:00,17.34,17.36,17.28,17.3,379400.0,15.6855,15.7036,15.6312,15.6493,379400.0
2015-03-18 10:45:00,17.31,17.48,17.3,17.45,235600.0,15.6584,15.8121,15.6493,15.785,235600.0
2015-03-18 10:50:00,17.45,17.52,17.41,17.52,281100.0,15.785,15.8483,15.7488,15.8483,281100.0
2015-03-18 10:55:00,17.52,17.56,17.51,17.55,232800.0,15.8483,15.8845,15.8393,15.8755,232800.0
2015-03-18 11:00:00,17.55,17.55,17.48,17.48,105800.0,15.8755,15.8755,15.8121,15.8121,105800.0
2015-03-18 11:05:00,17.48,17.51,17.47,17.5,115900.0,15.8121,15.8393,15.8031,15.8302,115900.0
2015-03-18 11:10:00,17.5,17.51,17.47,17.48,126800.0,15.8302,15.8393,15.8031,15.8121,126800.0
2015-03-18 11:15:00,17.48,17.49,17.45,17.45,162600.0,15.8121,15.8212,15.785,15.785,162600.0
2015-03-18 11:20:00,17.45,17.47,17.39,17.42,135100.0,15.785,15.8031,15.7307,15.7579,135100.0
2015-03-18 11:25:00,17.43,17.44,17.35,17.35,229200.0,15.7669,15.776,15.6945,15.6945,229200.0
2015-03-18 11:30:00,17.35,17.36,17.33,17.36,207900.0,15.6945,15.7036,15.6765,15.7036,207900.0
2015-03-18 11:35:00,17.36,17.4,17.33,17.39,173300.0,15.7036,15.7398,15.6765,15.7307,173300.0
2015-03-18 11:40:00,17.4,17.41,17.35,17.37,177500.0,15.7398,15.7488,15.6945,15.7126,177500.0
2015-03-18 11:45:00,17.38,17.38,17.34,17.35,143000.0,15.7217,15.7217,15.6855,15.6945,143000.0
2015-03-18 11:50:00,17.35,17.35,17.27,17.28,235000.0,15.6945,15.6945,15.6222,15.6312,235000.0
2015-03-18 11:55:00,17.28,17.34,17.27,17.34,198300.0,15.6312,15.6855,15.6222,15.6855,198300.0
2015-03-18 12:00:00,17.33,17.35,17.3,17.31,204600.0,15.6765,15.6945,15.6493,15.6584,204600.0
2015-03-18 12:05:00,17.31,17.33,17.29,17.3,104100.0,15.6584,15.6765,15.6403,15.6493,104100.0
2015-03-18 12:10:00,17.3,17.33,17.29,17.31,174100.0,15.6493,15.6765,15.6403,15.6584,174100.0
2015-03-18 12:15:00,17.31,17.34,17.29,17.3,61300.0,15.6584,15.6855,15.6403,15.6493,61300.0
2015-03-18 12:20:00,17.3,17.31,17.26,17.28,77800.0,15.6493,15.6584,15.6131,15.6312,77800.0
2015-03-18 12:25:00,17.27,17.31,17.26,17.3,136200.0,15.6222,15.6584,15.6131,15.6493,136200.0
2015-03-18 12:30:00,17.3,17.31,17.28,17.3,151200.0,15.6493,15.6584,15.6312,15.6493,151200.0
2015-03-18 12:35:00,17.31,17.34,17.29,17.34,160500.0,15.6584,15.6855,15.6403,15.6855,160500.0
2015-03-18 12:40:00,17.34,17.34,17.29,17.29,108200.0,15.6855,15.6855,15.6403,15.6403,108200.0
2015-03-18 12:45:00,17.29,17.31,17.27,17.27,93600.0,15.6403,15.6584,15.6222,15.6222,93600.0
2015-03-18 12:50:00,17.28,17.35,17.27,17.35,198600.0,15.6312,15.6945,15.6222,15.6945,198600.0
2015-03-18 12:55:00,17.35,17.41,17.34,17.4,85700.0,15.6945,15.7488,15.6855,15.7398,85700.0
2015-03-18 13:00:00,17.39,17.4,17.36,17.37,81700.0,15.7307,15.7398,15.7036,15.7126,81700.0
2015-03-18 13:05:00,17.37,17.37,17.32,17.32,80400.0,15.7126,15.7126,15.6674,15.6674,80400.0
2015-03-18 13:10:00,17.33,17.33,17.31,17.33,89300.0,15.6765,15.6765,15.6584,15.6765,89300.0
2015-03-18 13:15:00,17.32,17.33,17.31,17.33,62900.0,15.6674,15.6765,15.6584,15.6765,62900.0
2015-03-18 13:20:00,17.33,17.33,17.3,17.3,92000.0,15.6765,15.6765,15.6493,15.6493,92000.0
2015-03-18 13:25:00,17.29,17.35,17.29,17.34,139900.0,15.6403,15.6945,15.6403,15.6855,139900.0
2015-03-18 13:30:00,17.34,17.38,17.32,17.38,124100.0,15.6855,15.7217,15.6674,15.7217,124100.0
2015-03-18 13:35:00,17.38,17.4,17.36,17.36,136000.0,15.7217,15.7398,15.7036,15.7036,136000.0
2015-03-18 13:40:00,17.36,17.4,17.36,17.38,84000.0,15.7036,15.7398,15.7036,15.7217,84000.0
2015-03-18 13:45:00,17.38,17.4,17.36,17.4,71600.0,15.7217,15.7398,15.7036,15.7398,71600.0
2015-03-18 13:50:00,17.39,17.41,17.37,17.41,154400.0,15.7307,15.7488,15.7126,15.7488,154400.0
2015-03-18 13:55:00,17.41,17.42,17.38,17.39,160800.0,15.7488,15.7579,15.7217,15.7307,160800.0
2015-03-18 14:00:00,17.39,17.61,17.39,17.54,575300.0,15.7307,15.9297,15.7307,15.8664,575300.0
2015-03-18 14:05:00,17.55,17.68,17.51,17.59,510600.0,15.8755,15.9931,15.8393,15.9116,510600.0
2015-03-18 14:10:00,17.6,17.66,17.58,17.65,423800.0,15.9207,15.975,15.9026,15.9659,423800.0
2015-03-18 14:15:00,17.66,17.78,17.65,17.73,507100.0,15.975,16.0835,15.9659,16.0383,507100.0
2015-03-18 14:20:00,17.72,17.95,17.71,17.9,683200.0,16.0292,16.2373,16.0202,16.1921,683200.0
2015-03-18 14:25:00,17.9,17.91,17.84,17.89,300000.0,16.1921,16.2011,16.1378,16.183,300000.0
2015-03-18 14:30:00,17.89,18.02,17.88,18.01,453700.0,16.183,16.3006,16.174,16.2916,453700.0
2015-03-18 14:35:00,18.0,18.03,17.91,17.93,421600.0,16.2825,16.3097,16.2011,16.2192,421600.0
2015-03-18 14:40:00,17.92,17.98,17.91,17.97,307900.0,16.2102,16.2644,16.2011,16.2554,307900.0
2015-03-18 14:45:00,17.97,18.0,17.94,17.98,298100.0,16.2554,16.2825,16.2282,16.2644,298100.0
2015-03-18 14:50:00,17.98,18.02,17.95,17.96,389600.0,16.2644,16.3006,16.2373,16.2463,389600.0
2015-03-18 14:55:00,17.96,18.06,17.96,18.06,320400.0,16.2463,16.3368,16.2463,16.3368,320400.0
2015-03-18 15:00:00,18.05,18.25,18.05,18.24,529400.0,16.3278,16.5087,16.3278,16.4996,529400.0
2015-03-18 15:05:00,18.23,18.28,18.21,18.23,410500.0,16.4906,16.5358,16.4725,16.4906,410500.0
2015-03-18 15:10:00,18.23,18.34,18.22,18.33,486500.0,16.4906,16.5901,16.4815,16.581,486500.0
2015-03-18 15:15:00,18.33,18.39,18.32,18.37,383600.0,16.581,16.6353,16.572,16.6172,383600.0
2015-03-18 15:20:00,18.37,18.38,18.32,18.36,380900.0,16.6172,16.6263,16.572,16.6082,380900.0
2015-03-18 15:25:00,18.36,18.39,18.32,18.35,283300.0,16.6082,16.6353,16.572,16.5991,283300.0
2015-03-18 15:30:00,18.35,18.39,18.3,18.33,603000.0,16.5991,16.6353,16.5539,16.581,603000.0
2015-03-18 15:35:00,18.33,18.34,18.23,18.24,931800.0,16.581,16.5901,16.4906,16.4996,931800.0
2015-03-18 15:40:00,18.24,18.28,18.2,18.21,677400.0,16.4996,16.5358,16.4634,16.4725,677400.0
2015-03-18 15:45:00,18.21,18.22,18.18,18.19,519200.0,16.4725,16.4815,16.4453,16.4544,519200.0
2015-03-18 15:50:00,18.19,18.21,18.16,18.2,705400.0,16.4544,16.4725,16.4273,16.4634,705400.0
2015-03-18 15:55:00,18.19,18.25,18.18,18.23,1009000.0,16.4544,16.5087,16.4453,16.4906,1009000.0
2015-03-19 09:30:00,18.04,18.05,17.48,17.52,829600.0,16.3187,16.3278,15.8121,15.8483,829600.0
2015-03-19 09:35:00,17.51,17.51,17.34,17.35,641800.0,15.8393,15.8393,15.6855,15.6945,641800.0
2015-03-19 09:40:00,17.35,17.37,17.2,17.33,639600.0,15.6945,15.7126,15.5589,15.6765,639600.0
2015-03-19 09:45:00,17.33,17.34,17.12,17.24,527500.0,15.6765,15.6855,15.4865,15.595,527500.0
2015-03-19 09:50:00,17.24,17.26,17.09,17.14,679900.0,15.595,15.6131,15.4594,15.5046,679900.0
2015-03-19 09:55:00,17.13,17.25,17.11,17.25,348200.0,15.4955,15.6041,15.4774,15.6041,348200.0
2015-03-19 10:00:00,17.25,17.28,17.17,17.2,661800.0,15.6041,15.6312,15.5317,15.5589,661800.0
2015-03-19 10:05:00,17.2,17.25,17.17,17.25,329300.0,15.5589,15.6041,15.5317,15.6041,329300.0
2015-03-19 10:10:00,17.24,17.33,17.23,17.31,929700.0,15.595,15.6765,15.586,15.6584,929700.0
2015-03-19 10:15:00,17.3,17.42,17.3,17.36,671300.0,15.6493,15.7579,15.6493,15.7036,671300.0
2015-03-19 10:20:00,17.35,17.42,17.35,17.41,479600.0,15.6945,15.7579,15.6945,15.7488,479600.0
2015-03-19 10:25:00,17.41,17.47,17.39,17.41,525000.0,15.7488,15.8031,15.7307,15.7488,525000.0
2015-03-19 10:30:00,17.41,17.44,17.39,17.44,274200.0,15.7488,15.776,15.7307,15.776,274200.0
2015-03-19 10:35:00,17.43,17.5,17.43,17.47,575000.0,15.7669,15.8302,15.7669,15.8031,575000.0
2015-03-19 10:40:00,17.47,17.59,17.45,17.5,447600.0,15.8031,15.9116,15.785,15.8302,447600.0
2015-03-19 10:45:00,17.5,17.5,17.45,17.49,215700.0,15.8302,15.8302,15.785,15.8212,215700.0
2015-03-19 10:50:00,17.48,17.5,17.43,17.49,239400.0,15.8121,15.8302,15.7669,15.8212,239400.0
2015-03-19 10:55:00,17.49,17.52,17.48,17.52,145300.0,15.8212,15.8483,15.8121,15.8483,145300.0
2015-03-19 11:00:00,17.52,17.54,17.41,17.41,258500.0,15.8483,15.8664,15.7488,15.7488,258500.0
2015-03-19 11:05:00,17.41,17.46,17.37,17.38,179200.0,15.7488,15.794,15.7126,15.7217,179200.0
2015-03-19 11:10:00,17.38,17.43,17.35,17.42,165100.0,15.7217,15.7669,15.6945,15.7579,165100.0
2015-03-19 11:15:00,17.42,17.46,17.42,17.43,162300.0,15.7579,15.794,15.7579,15.7669,162300.0
2015-03-19 11:20:00,17.42,17.45,17.42,17.44,184900.0,15.7579,15.785,15.7579,15.776,184900.0
2015-03-19 11:25:00,17.44,17.48,17.41,17.42,146200.0,15.776,15.8121,15.7488,15.7579,146200.0
2015-03-19 11:30:00,17.42,17.43,17.36,17.42,169800.0,15.7579,15.7669,15.7036,15.7579,169800.0
2015-03-19 11:35:00,17.42,17.43,17.33,17.34,146400.0,15.7579,15.7669,15.6765,15.6855,146400.0
2015-03-19 11:40:00,17.34,17.36,17.33,17.36,113300.0,15.6855,15.7036,15.6765,15.7036,113300.0
2015-03-19 11:45:00,17.36,17.37,17.34,17.35,213900.0,15.7036,15.7126,15.6855,15.6945,213900.0
2015-03-19 11:50:00,17.35,17.37,17.34,17.37,229100.0,15.6945,15.7126,15.6855,15.7126,229100.0
2015-03-19 11:55:00,17.37,17.4,17.32,17.34,175800.0,15.7126,15.7398,15.6674,15.6855,175800.0
2015-03-19 12:00:00,17.34,17.38,17.32,17.37,99000.0,15.6855,15.7217,15.6674,15.7126,99000.0
2015-03-19 12:05:00,17.38,17.4,17.37,17.38,103300.0,15.7217,15.7398,15.7126,15.7217,103300.0
2015-03-19 12:10:00,17.38,17.39,17.37,17.37,95300.0,15.7217,15.7307,15.7126,15.7126,95300.0
2015-03-19 12:15:00,17.38,17.38,17.3,17.33,181900.0,15.7217,15.7217,15.6493,15.6765,181900.0
2015-03-19 12:20:00,17.34,17.35,17.3,17.32,88000.0,15.6855,15.6945,15.6493,15.6674,88000.0
2015-03-19 12:25:00,17.32,17.34,17.31,17.34,79100.0,15.6674,15.6855,15.6584,15.6855,79100.0
2015-03-19 12:30:00,17.34,17.35,17.3,17.33,94800.0,15.6855,15.6945,15.6493,15.6765,94800.0
2015-03-19 12:35:00,17.32,17.33,17.2,17.23,293800.0,15.6674,15.6765,15.5589,15.586,293800.0
2015-03-19 12:40:00,17.22,17.23,17.19,17.21,178700.0,15.5769,15.586,15.5498,15.5679,178700.0
2015-03-19 12:45:00,17.21,17.24,17.19,17.24,93000.0,15.5679,15.595,15.5498,15.595,93000.0
2015-03-19 12:50:00,17.24,17.29,17.22,17.28,104500.0,15.595,15.6403,15.5769,15.6312,104500.0
2015-03-19 12:55:00,17.28,17.29,17.25,17.26,73600.0,15.6312,15.6403,15.6041,15.6131,73600.0
2015-03-19 13:00:00,17.26,17.3,17.26,17.3,87800.0,15.6131,15.6493,15.6131,15.6493,87800.0
2015-03-19 13:05:00,17.3,17.32,17.29,17.32,105200.0,15.6493,15.6674,15.6403,15.6674,105200.0
2015-03-19 13:10:00,17.32,17.35,17.28,17.33,93200.0,15.6674,15.6945,15.6312,15.6765,93200.0
2015-03-19 13:15:00,17.33,17.4,17.33,17.39,124800.0,15.6765,15.7398,15.6765,15.7307,124800.0
2015-03-19 13:20:00,17.39,17.42,17.38,17.39,190700.0,15.7307,15.7579,15.7217,15.7307,190700.0
2015-03-19 13:25:00,17.38,17.42,17.37,17.41,110700.0,15.7217,15.7579,15.7126,15.7488,110700.0
2015-03-19 13:30:00,17.41,17.42,17.39,17.39,150400.0,15.7488,15.7579,15.7307,15.7307,150400.0
2015-03-19 13:35:00,17.39,17.4,17.34,17.36,182000.0,15.7307,15.7398,15.6855,15.7036,182000.0
2015-03-19 13:40:00,17.36,17.39,17.34,17.37,110900.0,15.7036,15.7307,15.6855,15.7126,110900.0
2015-03-19 13:45:00,17.37,17.39,17.32,17.35,192400.0,15.7126,15.7307,15.6674,15.6945,192400.0
2015-03-19 13:50:00,17.35,17.38,17.34,17.37,112200.0,15.6945,15.7217,15.6855,15.7126,112200.0
2015-03-19 13:55:00,17.38,17.39,17.26,17.27,284900.0,15.7217,15.7307,15.6131,15.6222,284900.0
2015-03-19 14:00:00,17.27,17.28,17.22,17.24,366500.0,15.6222,15.6312,15.5769,15.595,366500.0
2015-03-19 14:05:00,17.23,17.28,17.22,17.28,177700.0,15.586,15.6312,15.5769,15.6312,177700.0
2015-03-19 14:10:00,17.28,17.3,17.22,17.23,329500.0,15.6312,15.6493,15.5769,15.586,329500.0
2015-03-19 14:15:00,17.23,17.23,17.11,17.14,603500.0,15.586,15.586,15.4774,15.5046,603500.0
2015-03-19 14:20:00,17.14,17.19,17.12,17.18,158200.0,15.5046,15.5498,15.4865,15.5408,158200.0
2015-03-19 14:25:00,17.18,17.27,17.17,17.27,136500.0,15.5408,15.6222,15.5317,15.6222,136500.0
2015-03-19 14:30:00,17.27,17.3,17.26,17.27,162200.0,15.6222,15.6493,15.6131,15.6222,162200.0
2015-03-19 14:35:00,17.27,17.33,17.26,17.33,194000.0,15.6222,15.6765,15.6131,15.6765,194000.0
2015-03-19 14:40:00,17.33,17.36,17.33,17.34,128100.0,15.6765,15.7036,15.6765,15.6855,128100.0
2015-03-19 14:45:00,17.34,17.38,17.33,17.38,201100.0,15.6855,15.7217,15.6765,15.7217,201100.0
2015-03-19 14:50:00,17.37,17.39,17.34,17.35,168300.0,15.7126,15.7307,15.6855,15.6945,168300.0
2015-03-19 14:55:00,17.35,17.41,17.34,17.41,118600.0,15.6945,15.7488,15.6855,15.7488,118600.0
2015-03-19 15:00:00,17.4,17.42,17.38,17.41,213400.0,15.7398,15.7579,15.7217,15.7488,213400.0
2015-03-19 15:05:00,17.41,17.41,17.35,17.36,165500.0,15.7488,15.7488,15.6945,15.7036,165500.0
2015-03-19 15:10:00,17.37,17.4,17.34,17.37,235500.0,15.7126,15.7398,15.6855,15.7126,235500.0
2015-03-19 15:15:00,17.37,17.38,17.32,17.32,191600.0,15.7126,15.7217,15.6674,15.6674,191600.0
2015-03-19 15:20:00,17.32,17.34,17.27,17.28,232700.0,15.6674,15.6855,15.6222,15.6312,232700.0
2015-03-19 15:25:00,17.28,17.29,17.25,17.26,207800.0,15.6312,15.6403,15.6041,15.6131,207800.0
2015-03-19 15:30:00,17.26,17.35,17.26,17.33,269200.0,15.6131,15.6945,15.6131,15.6765,269200.0
2015-03-19 15:35:00,17.33,17.34,17.3,17.32,181700.0,15.6765,15.6855,15.6493,15.6674,181700.0
2015-03-19 15:40:00,17.32,17.33,17.29,17.33,459400.0,15.6674,15.6765,15.6403,15.6765,459400.0
2015-03-19 15:45:00,17.32,17.33,17.29,17.31,436100.0,15.6674,15.6765,15.6403,15.6584,436100.0
2015-03-19 15:50:00,17.31,17.32,17.28,17.32,648400.0,15.6584,15.6674,15.6312,15.6674,648400.0
2015-03-19 15:55:00,17.32,17.32,17.26,17.27,1143900.0,15.6674,15.6674,15.6131,15.6222,1143900.0
2015-03-20 09:30:00,17.4,17.5,17.36,17.48,1459800.0,15.7398,15.8302,15.7036,15.8121,1459800.0
2015-03-20 09:35:00,17.48,17.49,17.37,17.43,187700.0,15.8121,15.8212,15.7126,15.7669,187700.0
2015-03-20 09:40:00,17.42,17.57,17.42,17.47,404400.0,15.7579,15.8936,15.7579,15.8031,404400.0
2015-03-20 09:45:00,17.46,17.65,17.45,17.63,407300.0,15.794,15.9659,15.785,15.9478,407300.0
2015-03-20 09:50:00,17.62,17.72,17.53,17.6,434100.0,15.9388,16.0292,15.8574,15.9207,434100.0
2015-03-20 09:55:00,17.6,17.68,17.59,17.62,239300.0,15.9207,15.9931,15.9116,15.9388,239300.0
2015-03-20 10:00:00,17.61,17.64,17.59,17.62,246100.0,15.9297,15.9569,15.9116,15.9388,246100.0
2015-03-20 10:05:00,17.61,17.65,17.59,17.6,409600.0,15.9297,15.9659,15.9116,15.9207,409600.0
2015-03-20 10:10:00,17.59,17.62,17.58,17.59,267300.0,15.9116,15.9388,15.9026,15.9116,267300.0
2015-03-20 10:15:00,17.59,17.65,17.58,17.64,229800.0,15.9116,15.9659,15.9026,15.9569,229800.0
2015-03-20 10:20:00,17.64,17.7,17.64,17.7,206800.0,15.9569,16.0111,15.9569,16.0111,206800.0
2015-03-20 10:25:00,17.7,17.81,17.69,17.77,475800.0,16.0111,16.1107,16.0021,16.0745,475800.0
2015-03-20 10:30:00,17.78,17.78,17.73,17.76,261300.0,16.0835,16.0835,16.0383,16.0654,261300.0
2015-03-20 10:35:00,17.76,17.79,17.74,17.75,230500.0,16.0654,16.0926,16.0473,16.0564,230500.0
2015-03-20 10:40:00,17.75,17.78,17.74,17.76,145700.0,16.0564,16.0835,16.0473,16.0654,145700.0
2015-03-20 10:45:00,17.76,17.81,17.75,17.81,152400.0,16.0654,16.1107,16.0564,16.1107,152400.0
2015-03-20 10:50:00,17.8,17.89,17.8,17.83,360200.0,16.1016,16.183,16.1016,16.1287,360200.0
2015-03-20 10:55:00,17.84,17.86,17.81,17.83,247500.0,16.1378,16.1559,16.1107,16.1287,247500.0
2015-03-20 11:00:00,17.82,17.89,17.82,17.86,221500.0,16.1197,16.183,16.1197,16.1559,221500.0
2015-03-20 11:05:00,17.86,17.87,17.83,17.86,134700.0,16.1559,16.1649,16.1287,16.1559,134700.0
2015-03-20 11:10:00,17.85,17.87,17.84,17.86,178500.0,16.1468,16.1649,16.1378,16.1559,178500.0
2015-03-20 11:15:00,17.86,17.9,17.86,17.89,154900.0,16.1559,16.1921,16.1559,16.183,154900.0
2015-03-20 11:20:00,17.9,17.99,17.88,17.98,420800.0,16.1921,16.2735,16.174,16.2644,420800.0
2015-03-20 11:25:00,17.97,18.08,17.97,18.06,331900.0,16.2554,16.3549,16.2554,16.3368,331900.0
2015-03-20 11:30:00,18.06,18.08,17.97,17.97,310300.0,16.3368,16.3549,16.2554,16.2554,310300.0
2015-03-20 11:35:00,17.97,18.0,17.95,18.0,148700.0,16.2554,16.2825,16.2373,16.2825,148700.0
2015-03-20 11:40:00,18.0,18.03,17.99,18.03,180800.0,16.2825,16.3097,16.2735,16.3097,180800.0
2015-03-20 11:45:00,18.03,18.1,18.02,18.09,231600.0,16.3097,16.373,16.3006,16.3639,231600.0
2015-03-20 11:50:00,18.1,18.17,18.09,18.16,279900.0,16.373,16.4363,16.3639,16.4273,279900.0
2015-03-20 11:55:00,18.17,18.18,18.13,18.17,274000.0,16.4363,16.4453,16.4001,16.4363,274000.0
2015-03-20 12:00:00,18.16,18.17,18.1,18.14,234200.0,16.4273,16.4363,16.373,16.4092,234200.0
2015-03-20 12:05:00,18.15,18.18,18.11,18.12,263600.0,16.4182,16.4453,16.382,16.3911,263600.0
2015-03-20 12:10:00,18.12,18.13,18.1,18.1,138300.0,16.3911,16.4001,16.373,16.373,138300.0
2015-03-20 12:15:00,18.11,18.12,18.09,18.11,94700.0,16.382,16.3911,16.3639,16.382,94700.0
2015-03-20 12:20:00,18.12,18.19,18.1,18.18,232100.0,16.3911,16.4544,16.373,16.4453,232100.0
2015-03-20 12:25:00,18.19,18.27,18.18,18.24,295500.0,16.4544,16.5268,16.4453,16.4996,295500.0
2015-03-20 12:30:00,18.23,18.25,18.2,18.25,127600.0,16.4906,16.5087,16.4634,16.5087,127600.0
2015-03-20 12:35:00,18.25,18.27,18.21,18.27,262200.0,16.5087,16.5268,16.4725,16.5268,262200.0
2015-03-20 12:40:00,18.27,18.34,18.25,18.34,252800.0,16.5268,16.5901,16.5087,16.5901,252800.0
2015-03-20 12:45:00,18.34,18.41,18.33,18.4,427200.0,16.5901,16.6534,16.581,16.6444,427200.0
2015-03-20 12:50:00,18.4,18.45,18.39,18.44,332500.0,16.6444,16.6896,16.6353,16.6805,332500.0
2015-03-20 12:55:00,18.45,18.49,18.44,18.48,433400.0,16.6896,16.7258,16.6805,16.7167,433400.0
2015-03-20 13:00:00,18.48,18.52,18.45,18.52,307300.0,16.7167,16.7529,16.6896,16.7529,307300.0
2015-03-20 13:05:00,18.52,18.57,18.5,18.57,474700.0,16.7529,16.7981,16.7348,16.7981,474700.0
2015-03-20 13:10:00,18.57,18.7,18.56,18.6,702600.0,16.7981,16.9157,16.7891,16.8253,702600.0
2015-03-20 13:15:00,18.6,18.65,18.59,18.61,252100.0,16.8253,16.8705,16.8162,16.8343,252100.0
2015-03-20 13:20:00,18.6,18.74,18.6,18.71,519100.0,16.8253,16.9519,16.8253,16.9248,519100.0
2015-03-20 13:25:00,18.71,18.79,18.7,18.77,765600.0,16.9248,16.9971,16.9157,16.9791,765600.0
2015-03-20 13:30:00,18.77,18.82,18.77,18.81,574200.0,16.9791,17.0243,16.9791,17.0152,574200.0
2015-03-20 13:35:00,18.81,18.83,18.79,18.8,337500.0,17.0152,17.0333,16.9971,17.0062,337500.0
2015-03-20 13:40:00,18.8,18.83,18.79,18.81,471200.0,17.0062,17.0333,16.9971,17.0152,471200.0
2015-03-20 13:45:00,18.82,18.82,18.79,18.8,378000.0,17.0243,17.0243,16.9971,17.0062,378000.0
2015-03-20 13:50:00,18.8,18.81,18.69,18.69,547000.0,17.0062,17.0152,16.9067,16.9067,547000.0
2015-03-20 13:55:00,18.7,18.71,18.66,18.67,278400.0,16.9157,16.9248,16.8796,16.8886,278400.0
2015-03-20 14:00:00,18.67,18.68,18.51,18.54,638800.0,16.8886,16.8976,16.7439,16.771,638800.0
2015-03-20 14:05:00,18.54,18.58,18.47,18.51,493900.0,16.771,16.8072,16.7077,16.7439,493900.0
2015-03-20 14:10:00,18.51,18.54,18.4,18.41,457600.0,16.7439,16.771,16.6444,16.6534,457600.0
2015-03-20 14:15:00,18.4,18.41,18.35,18.38,588200.0,16.6444,16.6534,16.5991,16.6263,588200.0
2015-03-20 14:20:00,18.39,18.52,18.38,18.52,427200.0,16.6353,16.7529,16.6263,16.7529,427200.0
2015-03-20 14:25:00,18.52,18.52,18.41,18.45,422100.0,16.7529,16.7529,16.6534,16.6896,422100.0
2015-03-20 14:30:00,18.45,18.48,18.39,18.48,550100.0,16.6896,16.7167,16.6353,16.7167,550100.0
2015-03-20 14:35:00,18.47,18.57,18.44,18.45,474200.0,16.7077,16.7981,16.6805,16.6896,474200.0
2015-03-20 14:40:00,18.45,18.45,18.36,18.4,651800.0,16.6896,16.6896,16.6082,16.6444,651800.0
2015-03-20 14:45:00,18.4,18.43,18.31,18.38,630600.0,16.6444,16.6715,16.5629,16.6263,630600.0
2015-03-20 14:50:00,18.38,18.47,18.37,18.45,481400.0,16.6263,16.7077,16.6172,16.6896,481400.0
2015-03-20 14:55:00,18.45,18.5,18.44,18.46,430800.0,16.6896,16.7348,16.6805,16.6986,430800.0
2015-03-20 15:00:00,18.47,18.5,18.44,18.49,696300.0,16.7077,16.7348,16.6805,16.7258,696300.0
2015-03-20 15:05:00,18.49,18.5,18.46,18.49,284700.0,16.7258,16.7348,16.6986,16.7258,284700.0
2015-03-20 15:10:00,18.49,18.57,18.48,18.5,544900.0,16.7258,16.7981,16.7167,16.7348,544900.0
2015-03-20 15:15:00,18.49,18.54,18.48,18.51,448900.0,16.7258,16.771,16.7167,16.7439,448900.0
2015-03-20 15:20:00,18.51,18.52,18.47,18.51,561600.0,16.7439,16.7529,16.7077,16.7439,561600.0
2015-03-20 15:25:00,18.51,18.53,18.47,18.48,329000.0,16.7439,16.762,16.7077,16.7167,329000.0
2015-03-20 15:30:00,18.48,18.53,18.41,18.41,413100.0,16.7167,16.762,16.6534,16.6534,413100.0
2015-03-20 15:35:00,18.41,18.49,18.38,18.49,621800.0,16.6534,16.7258,16.6263,16.7258,621800.0
2015-03-20 15:40:00,18.49,18.49,18.46,18.47,706200.0,16.7258,16.7258,16.6986,16.7077,706200.0
2015-03-20 15:45:00,18.46,18.47,18.41,18.43,912700.0,16.6986,16.7077,16.6534,16.6715,912700.0
2015-03-20 15:50:00,18.43,18.48,18.39,18.39,1025100.0,16.6715,16.7167,16.6353,16.6353,1025100.0
2015-03-20 15:55:00,18.39,18.42,18.37,18.4,1792500.0,16.6353,16.6624,16.6172,16.6444,1792500.0
2015-03-23 09:30:00,18.6,18.78,18.52,18.75,682100.0,16.8253,16.9881,16.7529,16.961,682100.0
2015-03-23 09:35:00,18.76,18.81,18.64,18.8,349800.0,16.97,17.0152,16.8615,17.0062,349800.0
2015-03-23 09:40:00,18.81,19.15,18.79,19.13,824100.0,17.0152,17.3228,16.9971,17.3047,824100.0
2015-03-23 09:45:00,19.13,19.21,19.06,19.14,708900.0,17.3047,17.3771,17.2414,17.3138,708900.0
2015-03-23 09:50:00,19.13,19.18,18.96,18.98,377200.0,17.3047,17.3499,17.1509,17.169,377200.0
2015-03-23 09:55:00,18.98,19.15,18.91,19.15,413000.0,17.169,17.3228,17.1057,17.3228,413000.0
2015-03-23 10:00:00,19.15,19.18,19.03,19.09,252000.0,17.3228,17.3499,17.2142,17.2685,252000.0
2015-03-23 10:05:00,19.08,19.21,19.07,19.11,353000.0,17.2595,17.3771,17.2504,17.2866,353000.0
2015-03-23 10:10:00,19.12,19.2,19.11,19.14,281600.0,17.2957,17.368,17.2866,17.3138,281600.0
2015-03-23 10:15:00,19.14,19.19,19.12,19.19,460300.0,17.3138,17.359,17.2957,17.359,460300.0
2015-03-23 10:20:00,19.18,19.28,19.18,19.22,677900.0,17.3499,17.4404,17.3499,17.3861,677900.0
2015-03-23 10:25:00,19.23,19.29,19.16,19.21,437200.0,17.3952,17.4494,17.3318,17.3771,437200.0
2015-03-23 10:30:00,19.21,19.23,19.14,19.18,453400.0,17.3771,17.3952,17.3138,17.3499,453400.0
2015-03-23 10:35:00,19.18,19.19,19.05,19.09,522600.0,17.3499,17.359,17.2323,17.2685,522600.0
2015-03-23 10:40:00,19.09,19.12,19.03,19.03,159600.0,17.2685,17.2957,17.2142,17.2142,159600.0
2015-03-23 10:45:00,19.02,19.09,18.99,19.08,221100.0,17.2052,17.2685,17.1781,17.2595,221100.0
2015-03-23 10:50:00,19.07,19.11,19.05,19.06,154800.0,17.2504,17.2866,17.2323,17.2414,154800.0
2015-03-23 10:55:00,19.05,19.14,19.03,19.08,194500.0,17.2323,17.3138,17.2142,17.2595,194500.0
2015-03-23 11:00:00,19.08,19.12,19.05,19.08,223900.0,17.2595,17.2957,17.2323,17.2595,223900.0
2015-03-23 11:05:00,19.07,19.16,19.03,19.11,206400.0,17.2504,17.3318,17.2142,17.2866,206400.0
2015-03-23 11:10:00,19.11,19.12,19.06,19.08,127900.0,17.2866,17.2957,17.2414,17.2595,127900.0
2015-03-23 11:15:00,19.08,19.14,19.06,19.09,121000.0,17.2595,17.3138,17.2414,17.2685,121000.0
2015-03-23 11:20:00,19.09,19.16,19.08,19.16,120400.0,17.2685,17.3318,17.2595,17.3318,120400.0
2015-03-23 11:25:00,19.16,19.18,19.13,19.16,175000.0,17.3318,17.3499,17.3047,17.3318,175000.0
2015-03-23 11:30:00,19.16,19.23,19.16,19.21,245400.0,17.3318,17.3952,17.3318,17.3771,245400.0
2015-03-23 11:35:00,19.21,19.23,19.18,19.21,245800.0,17.3771,17.3952,17.3499,17.3771,245800.0
2015-03-23 11:40:00,19.21,19.29,19.19,19.25,363000.0,17.3771,17.4494,17.359,17.4133,363000.0
2015-03-23 11:45:00,19.25,19.32,19.2,19.2,322600.0,17.4133,17.4766,17.368,17.368,322600.0
2015-03-23 11:50:00,19.2,19.24,19.19,19.2,106400.0,17.368,17.4042,17.359,17.368,106400.0
2015-03-23 11:55:00,19.19,19.26,19.15,19.25,160500.0,17.359,17.4223,17.3228,17.4133,160500.0
2015-03-23 12:00:00,19.25,19.27,19.2,19.23,346500.0,17.4133,17.4313,17.368,17.3952,346500.0
2015-03-23 12:05:00,19.23,19.27,19.21,19.23,149500.0,17.3952,17.4313,17.3771,17.3952,149500.0
2015-03-23 12:10:00,19.23,19.28,19.23,19.25,141300.0,17.3952,17.4404,17.3952,17.4133,141300.0
2015-03-23 12:15:00,19.26,19.26,19.11,19.14,253600.0,17.4223,17.4223,17.2866,17.3138,253600.0
2015-03-23 12:20:00,19.14,19.2,19.12,19.17,156100.0,17.3138,17.368,17.2957,17.3409,156100.0
2015-03-23 12:25:00,19.17,19.18,19.09,19.11,241700.0,17.3409,17.3499,17.2685,17.2866,241700.0
2015-03-23 12:30:00,19.11,19.19,19.09,19.18,134800.0,17.2866,17.359,17.2685,17.3499,134800.0
2015-03-23 12:35:00,19.18,19.19,19.15,19.18,73300.0,17.3499,17.359,17.3228,17.3499,73300.0
2015-03-23 12:40:00,19.17,19.18,19.16,19.18,58500.0,17.3409,17.3499,17.3318,17.3499,58500.0
2015-03-23 12:45:00,19.18,19.19,19.1,19.11,100200.0,17.3499,17.359,17.2776,17.2866,100200.0
2015-03-23 12:50:00,19.11,19.16,19.08,19.08,97700.0,17.2866,17.3318,17.2595,17.2595,97700.0
2015-03-23 12:55:00,19.09,19.1,19.05,19.06,75000.0,17.2685,17.2776,17.2323,17.2414,75000.0
2015-03-23 13:00:00,19.05,19.06,19.02,19.03,58900.0,17.2323,17.2414,17.2052,17.2142,58900.0
2015-03-23 13:05:00,19.03,19.09,19.02,19.08,107000.0,17.2142,17.2685,17.2052,17.2595,107000.0
2015-03-23 13:10:00,19.08,19.09,19.06,19.06,47700.0,17.2595,17.2685,17.2414,17.2414,47700.0
2015-03-23 13:15:00,19.06,19.08,19.03,19.04,66700.0,17.2414,17.2595,17.2142,17.2233,66700.0
2015-03-23 13:20:00,19.04,19.08,19.04,19.04,70100.0,17.2233,17.2595,17.2233,17.2233,70100.0
2015-03-23 13:25:00,19.04,19.05,18.97,18.97,134900.0,17.2233,17.2323,17.16,17.16,134900.0
2015-03-23 13:30:00,18.98,19.03,18.97,19.0,191300.0,17.169,17.2142,17.16,17.1871,191300.0
2015-03-23 13:35:00,19.0,19.05,18.99,19.04,101700.0,17.1871,17.2323,17.1781,17.2233,101700.0
2015-03-23 13:40:00,19.05,19.13,19.04,19.12,206500.0,17.2323,17.3047,17.2233,17.2957,206500.0
2015-03-23 13:45:00,19.12,19.2,19.12,19.19,268400.0,17.2957,17.368,17.2957,17.359,268400.0
2015-03-23 13:50:00,19.19,19.19,19.1,19.1,189700.0,17.359,17.359,17.2776,17.2776,189700.0
2015-03-23 13:55:00,19.1,19.16,19.09,19.12,101700.0,17.2776,17.3318,17.2685,17.2957,101700.0
2015-03-23 14:00:00,19.11,19.16,19.1,19.14,129500.0,17.2866,17.3318,17.2776,17.3138,129500.0
2015-03-23 14:05:00,19.15,19.17,19.12,19.17,166600.0,17.3228,17.3409,17.2957,17.3409,166600.0
2015-03-23 14:10:00,19.18,19.26,19.17,19.25,247700.0,17.3499,17.4223,17.3409,17.4133,247700.0
2015-03-23 14:15:00,19.24,19.25,19.2,19.23,177100.0,17.4042,17.4133,17.368,17.3952,177100.0
2015-03-23 14:20:00,19.23,19.25,19.2,19.23,149500.0,17.3952,17.4133,17.368,17.3952,149500.0
2015-03-23 14:25:00,19.24,19.26,19.23,19.24,139800.0,17.4042,17.4223,17.3952,17.4042,139800.0
2015-03-23 14:30:00,19.23,19.24,19.19,19.22,140600.0,17.3952,17.4042,17.359,17.3861,140600.0
2015-03-23 14:35:00,19.22,19.22,19.2,19.21,91300.0,17.3861,17.3861,17.368,17.3771,91300.0
2015-03-23 14:40:00,19.21,19.24,19.2,19.24,205500.0,17.3771,17.4042,17.368,17.4042,205500.0
2015-03-23 14:45:00,19.24,19.27,19.23,19.25,221100.0,17.4042,17.4313,17.3952,17.4133,221100.0
2015-03-23 14:50:00,19.25,19.28,19.24,19.24,140800.0,17.4133,17.4404,17.4042,17.4042,140800.0
2015-03-23 14:55:00,19.25,19.26,19.23,19.25,181100.0,17.4133,17.4223,17.3952,17.4133,181100.0
2015-03-23 15:00:00,19.24,19.34,19.24,19.32,241900.0,17.4042,17.4947,17.4042,17.4766,241900.0
2015-03-23 15:05:00,19.31,19.32,19.24,19.29,135100.0,17.4675,17.4766,17.4042,17.4494,135100.0
2015-03-23 15:10:00,19.28,19.3,19.26,19.27,82400.0,17.4404,17.4585,17.4223,17.4313,82400.0
2015-03-23 15:15:00,19.27,19.3,19.26,19.29,101200.0,17.4313,17.4585,17.4223,17.4494,101200.0
2015-03-23 15:20:00,19.29,19.29,19.25,19.28,123600.0,17.4494,17.4494,17.4133,17.4404,123600.0
2015-03-23 15:25:00,19.29,19.32,19.28,19.29,179200.0,17.4494,17.4766,17.4404,17.4494,179200.0
2015-03-23 15:30:00,19.29,19.36,19.27,19.36,419500.0,17.4494,17.5128,17.4313,17.5128,419500.0
2015-03-23 15:35:00,19.36,19.37,19.35,19.37,425700.0,17.5128,17.5218,17.5037,17.5218,425700.0
2015-03-23 15:40:00,19.37,19.42,19.36,19.41,655500.0,17.5218,17.567,17.5128,17.558,655500.0
2015-03-23 15:45:00,19.41,19.43,19.39,19.43,533100.0,17.558,17.5761,17.5399,17.5761,533100.0
2015-03-23 15:50:00,19.43,19.43,19.36,19.39,703700.0,17.5761,17.5761,17.5128,17.5399,703700.0
2015-03-23 15:55:00,19.39,19.4,19.33,19.34,922600.0,17.5399,17.5489,17.4856,17.4947,922600.0
2015-03-24 09:30:00,18.85,19.43,18.85,18.96,2035900.0,17.0514,17.5761,17.0514,17.1509,2035900.0
2015-03-24 09:35:00,18.96,18.99,18.62,18.63,1317100.0,17.1509,17.1781,16.8434,16.8524,1317100.0
2015-03-24 09:40:00,18.62,18.84,18.6,18.82,1077100.0,16.8434,17.0424,16.8253,17.0243,1077100.0
2015-03-24 09:45:00,18.82,18.87,18.72,18.74,858600.0,17.0243,17.0695,16.9338,16.9519,858600.0
2015-03-24 09:50:00,18.73,18.77,18.53,18.67,1147700.0,16.9429,16.9791,16.762,16.8886,1147700.0
2015-03-24 09:55:00,18.66,18.87,18.64,18.85,1114300.0,16.8796,17.0695,16.8615,17.0514,1114300.0
2015-03-24 10:00:00,18.85,18.93,18.8,18.86,722300.0,17.0514,17.1238,17.0062,17.0605,722300.0
2015-03-24 10:05:00,18.86,19.11,18.85,19.02,1134100.0,17.0605,17.2866,17.0514,17.2052,1134100.0
2015-03-24 10:10:00,19.02,19.05,18.91,18.94,880500.0,17.2052,17.2323,17.1057,17.1328,880500.0
2015-03-24 10:15:00,18.94,19.03,18.92,19.02,551400.0,17.1328,17.2142,17.1147,17.2052,551400.0
2015-03-24 10:20:00,19.03,19.03,18.9,18.9,789500.0,17.2142,17.2142,17.0967,17.0967,789500.0
2015-03-24 10:25:00,18.9,19.07,18.89,19.06,727000.0,17.0967,17.2504,17.0876,17.2414,727000.0
2015-03-24 10:30:00,19.07,19.1,18.98,18.98,334000.0,17.2504,17.2776,17.169,17.169,334000.0
2015-03-24 10:35:00,18.98,19.01,18.85,18.88,577900.0,17.169,17.1962,17.0514,17.0786,577900.0
2015-03-24 10:40:00,18.88,19.01,18.87,18.98,674000.0,17.0786,17.1962,17.0695,17.169,674000.0
2015-03-24 10:45:00,18.97,18.98,18.94,18.98,328300.0,17.16,17.169,17.1328,17.169,328300.0
2015-03-24 10:50:00,18.98,19.04,18.96,19.03,304000.0,17.169,17.2233,17.1509,17.2142,304000.0
2015-03-24 10:55:00,19.03,19.05,18.98,19.0,465300.0,17.2142,17.2323,17.169,17.1871,465300.0
2015-03-24 11:00:00,19.0,19.1,18.96,19.1,338500.0,17.1871,17.2776,17.1509,17.2776,338500.0
2015-03-24 11:05:00,19.1,19.22,19.09,19.18,548800.0,17.2776,17.3861,17.2685,17.3499,548800.0
2015-03-24 11:10:00,19.18,19.2,19.11,19.11,534300.0,17.3499,17.368,17.2866,17.2866,534300.0
2015-03-24 11:15:00,19.11,19.19,19.1,19.17,471900.0,17.2866,17.359,17.2776,17.3409,471900.0
2015-03-24 11:20:00,19.18,19.25,19.16,19.16,350700.0,17.3499,17.4133,17.3318,17.3318,350700.0
2015-03-24 11:25:00,19.17,19.19,19.12,19.18,211700.0,17.3409,17.359,17.2957,17.3499,211700.0
2015-03-24 11:30:00,19.17,19.18,19.12,19.15,203500.0,17.3409,17.3499,17.2957,17.3228,203500.0
2015-03-24 11:35:00,19.15,19.16,19.04,19.06,421700.0,17.3228,17.3318,17.2233,17.2414,421700.0
2015-03-24 11:40:00,19.06,19.06,18.97,19.0,465100.0,17.2414,17.2414,17.16,17.1871,465100.0
2015-03-24 11:45:00,19.0,19.05,18.98,19.05,303700.0,17.1871,17.2323,17.169,17.2323,303700.0
2015-03-24 11:50:00,19.05,19.1,19.01,19.08,208700.0,17.2323,17.2776,17.1962,17.2595,208700.0
2015-03-24 11:55:00,19.09,19.09,18.99,18.99,249300.0,17.2685,17.2685,17.1781,17.1781,249300.0
2015-03-24 12:00:00,18.99,19.1,18.98,19.09,162500.0,17.1781,17.2776,17.169,17.2685,162500.0
2015-03-24 12:05:00,19.1,19.15,19.06,19.13,364500.0,17.2776,17.3228,17.2414,17.3047,364500.0
2015-03-24 12:10:00,19.13,19.15,19.1,19.11,146900.0,17.3047,17.3228,17.2776,17.2866,146900.0
2015-03-24 12:15:00,19.11,19.11,19.07,19.09,82800.0,17.2866,17.2866,17.2504,17.2685,82800.0
2015-03-24 12:20:00,19.08,19.09,19.03,19.07,205200.0,17.2595,17.2685,17.2142,17.2504,205200.0
2015-03-24 12:25:00,19.07,19.09,19.04,19.07,190300.0,17.2504,17.2685,17.2233,17.2504,190300.0
2015-03-24 12:30:00,19.07,19.09,19.0,19.02,128300.0,17.2504,17.2685,17.1871,17.2052,128300.0
2015-03-24 12:35:00,19.03,19.09,18.99,19.09,196200.0,17.2142,17.2685,17.1781,17.2685,196200.0
2015-03-24 12:40:00,19.09,19.12,19.07,19.07,232000.0,17.2685,17.2957,17.2504,17.2504,232000.0
2015-03-24 12:45:00,19.07,19.12,19.02,19.04,113800.0,17.2504,17.2957,17.2052,17.2233,113800.0
2015-03-24 12:50:00,19.04,19.12,19.02,19.1,121700.0,17.2233,17.2957,17.2052,17.2776,121700.0
2015-03-24 12:55:00,19.11,19.14,19.09,19.11,84100.0,17.2866,17.3138,17.2685,17.2866,84100.0
2015-03-24 13:00:00,19.1,19.13,19.08,19.1,109500.0,17.2776,17.3047,17.2595,17.2776,109500.0
2015-03-24 13:05:00,19.1,19.11,19.07,19.1,94300.0,17.2776,17.2866,17.2504,17.2776,94300.0
2015-03-24 13:10:00,19.1,19.12,19.07,19.11,125800.0,17.2776,17.2957,17.2504,17.2866,125800.0
2015-03-24 13:15:00,19.1,19.11,19.02,19.02,149700.0,17.2776,17.2866,17.2052,17.2052,149700.0
2015-03-24 13:20:00,19.02,19.05,19.01,19.02,234100.0,17.2052,17.2323,17.1962,17.2052,234100.0
2015-03-24 13:25:00,19.01,19.07,18.99,19.06,328400.0,17.1962,17.2504,17.1781,17.2414,328400.0
2015-03-24 13:30:00,19.06,19.13,19.06,19.08,210700.0,17.2414,17.3047,17.2414,17.2595,210700.0
2015-03-24 13:35:00,19.09,19.11,19.08,19.11,194600.0,17.2685,17.2866,17.2595,17.2866,194600.0
2015-03-24 13:40:00,19.11,19.15,19.1,19.12,158400.0,17.2866,17.3228,17.2776,17.2957,158400.0
2015-03-24 13:45:00,19.11,19.17,19.1,19.14,220500.0,17.2866,17.3409,17.2776,17.3138,220500.0
2015-03-24 13:50:00,19.13,19.16,19.13,19.14,279000.0,17.3047,17.3318,17.3047,17.3138,279000.0
2015-03-24 13:55:00,19.14,19.15,19.09,19.11,240300.0,17.3138,17.3228,17.2685,17.2866,240300.0
2015-03-24 14:00:00,19.1,19.13,19.06,19.12,287400.0,17.2776,17.3047,17.2414,17.2957,287400.0
2015-03-24 14:05:00,19.11,19.15,19.09,19.15,169900.0,17.2866,17.3228,17.2685,17.3228,169900.0
2015-03-24 14:10:00,19.14,19.19,19.11,19.14,314100.0,17.3138,17.359,17.2866,17.3138,314100.0
2015-03-24 14:15:00,19.14,19.16,19.09,19.1,238200.0,17.3138,17.3318,17.2685,17.2776,238200.0
2015-03-24 14:20:00,19.1,19.13,19.08,19.13,182000.0,17.2776,17.3047,17.2595,17.3047,182000.0
2015-03-24 14:25:00,19.13,19.15,19.11,19.13,191500.0,17.3047,17.3228,17.2866,17.3047,191500.0
2015-03-24 14:30:00,19.12,19.13,19.08,19.12,145100.0,17.2957,17.3047,17.2595,17.2957,145100.0
2015-03-24 14:35:00,19.11,19.14,19.07,19.09,178800.0,17.2866,17.3138,17.2504,17.2685,178800.0
2015-03-24 14:40:00,19.09,19.1,19.06,19.1,251600.0,17.2685,17.2776,17.2414,17.2776,251600.0
2015-03-24 14:45:00,19.1,19.12,19.06,19.07,242100.0,17.2776,17.2957,17.2414,17.2504,242100.0
2015-03-24 14:50:00,19.07,19.11,19.06,19.08,173300.0,17.2504,17.2866,17.2414,17.2595,173300.0
2015-03-24 14:55:00,19.09,19.14,19.07,19.13,224200.0,17.2685,17.3138,17.2504,17.3047,224200.0
2015-03-24 15:00:00,19.12,19.17,19.11,19.14,327100.0,17.2957,17.3409,17.2866,17.3138,327100.0
2015-03-24 15:05:00,19.14,19.18,19.13,19.18,205200.0,17.3138,17.3499,17.3047,17.3499,205200.0
2015-03-24 15:10:00,19.18,19.19,19.17,19.19,301600.0,17.3499,17.359,17.3409,17.359,301600.0
2015-03-24 15:15:00,19.19,19.2,19.17,19.2,195300.0,17.359,17.368,17.3409,17.368,195300.0
2015-03-24 15:20:00,19.2,19.2,19.14,19.18,378900.0,17.368,17.368,17.3138,17.3499,378900.0
2015-03-24 15:25:00,19.18,19.2,19.17,19.19,289200.0,17.3499,17.368,17.3409,17.359,289200.0
2015-03-24 15:30:00,19.19,19.2,19.15,19.18,241100.0,17.359,17.368,17.3228,17.3499,241100.0
2015-03-24 15:35:00,19.19,19.2,19.17,19.18,268400.0,17.359,17.368,17.3409,17.3499,268400.0
2015-03-24 15:40:00,19.17,19.2,19.16,19.18,356700.0,17.3409,17.368,17.3318,17.3499,356700.0
2015-03-24 15:45:00,19.18,19.18,19.14,19.14,556600.0,17.3499,17.3499,17.3138,17.3138,556600.0
2015-03-24 15:50:00,19.15,19.18,19.13,19.15,1132700.0,17.3228,17.3499,17.3047,17.3228,1132700.0
2015-03-24 15:55:00,19.15,19.2,19.11,19.19,2536700.0,17.3228,17.368,17.2866,17.359,2536700.0
2015-03-25 09:30:00,19.16,19.4,19.16,19.29,982200.0,17.3318,17.5489,17.3318,17.4494,982200.0
2015-03-25 09:35:00,19.29,19.46,19.28,19.42,526800.0,17.4494,17.6032,17.4404,17.567,526800.0
2015-03-25 09:40:00,19.41,19.55,19.33,19.5,464300.0,17.558,17.6846,17.4856,17.6394,464300.0
2015-03-25 09:45:00,19.49,19.54,19.46,19.48,291200.0,17.6304,17.6756,17.6032,17.6213,291200.0
2015-03-25 09:50:00,19.48,19.54,19.41,19.54,408700.0,17.6213,17.6756,17.558,17.6756,408700.0
2015-03-25 09:55:00,19.54,19.55,19.49,19.5,238400.0,17.6756,17.6846,17.6304,17.6394,238400.0
2015-03-25 10:00:00,19.49,19.51,19.37,19.39,377600.0,17.6304,17.6484,17.5218,17.5399,377600.0
2015-03-25 10:05:00,19.38,19.44,19.34,19.35,271100.0,17.5309,17.5851,17.4947,17.5037,271100.0
2015-03-25 10:10:00,19.35,19.43,19.3,19.39,324400.0,17.5037,17.5761,17.4585,17.5399,324400.0
2015-03-25 10:15:00,19.38,19.49,19.38,19.49,249600.0,17.5309,17.6304,17.5309,17.6304,249600.0
2015-03-25 10:20:00,19.49,19.52,19.47,19.51,180700.0,17.6304,17.6575,17.6123,17.6484,180700.0
2015-03-25 10:25:00,19.51,19.53,19.45,19.5,187800.0,17.6484,17.6665,17.5942,17.6394,187800.0
2015-03-25 10:30:00,19.5,19.5,19.29,19.32,316200.0,17.6394,17.6394,17.4494,17.4766,316200.0
2015-03-25 10:35:00,19.32,19.36,19.3,19.31,172400.0,17.4766,17.5128,17.4585,17.4675,172400.0
2015-03-25 10:40:00,19.3,19.33,19.2,19.32,368200.0,17.4585,17.4856,17.368,17.4766,368200.0
2015-03-25 10:45:00,19.32,19.36,19.31,19.34,378500.0,17.4766,17.5128,17.4675,17.4947,378500.0
2015-03-25 10:50:00,19.33,19.36,19.29,19.32,237900.0,17.4856,17.5128,17.4494,17.4766,237900.0
2015-03-25 10:55:00,19.32,19.38,19.3,19.36,234800.0,17.4766,17.5309,17.4585,17.5128,234800.0
2015-03-25 11:00:00,19.36,19.39,19.28,19.36,275100.0,17.5128,17.5399,17.4404,17.5128,275100.0
2015-03-25 11:05:00,19.35,19.42,19.31,19.32,220000.0,17.5037,17.567,17.4675,17.4766,220000.0
2015-03-25 11:10:00,19.33,19.33,19.23,19.28,195600.0,17.4856,17.4856,17.3952,17.4404,195600.0
2015-03-25 11:15:00,19.27,19.35,19.26,19.3,279700.0,17.4313,17.5037,17.4223,17.4585,279700.0
2015-03-25 11:20:00,19.29,19.31,19.24,19.31,191900.0,17.4494,17.4675,17.4042,17.4675,191900.0
2015-03-25 11:25:00,19.3,19.33,19.27,19.3,203400.0,17.4585,17.4856,17.4313,17.4585,203400.0
2015-03-25 11:30:00,19.3,19.35,19.24,19.25,252800.0,17.4585,17.5037,17.4042,17.4133,252800.0
2015-03-25 11:35:00,19.25,19.26,19.17,19.17,153400.0,17.4133,17.4223,17.3409,17.3409,153400.0
2015-03-25 11:40:00,19.17,19.22,19.12,19.21,377200.0,17.3409,17.3861,17.2957,17.3771,377200.0
2015-03-25 11:45:00,19.22,19.24,19.13,19.18,292800.0,17.3861,17.4042,17.3047,17.3499,292800.0
2015-03-25 11:50:00,19.17,19.22,19.15,19.21,129900.0,17.3409,17.3861,17.3228,17.3771,129900.0
2015-03-25 11:55:00,19.22,19.24,19.17,19.19,204400.0,17.3861,17.4042,17.3409,17.359,204400.0
2015-03-25 12:00:00,19.18,19.19,19.11,19.13,183500.0,17.3499,17.359,17.2866,17.3047,183500.0
2015-03-25 12:05:00,19.14,19.2,19.12,19.16,193300.0,17.3138,17.368,17.2957,17.3318,193300.0
2015-03-25 12:10:00,19.17,19.24,19.16,19.23,98300.0,17.3409,17.4042,17.3318,17.3952,98300.0
2015-03-25 12:15:00,19.24,19.26,19.22,19.26,133300.0,17.4042,17.4223,17.3861,17.4223,133300.0
2015-03-25 12:20:00,19.26,19.29,19.21,19.21,140400.0,17.4223,17.4494,17.3771,17.3771,140400.0
2015-03-25 12:25:00,19.21,19.27,19.2,19.2,151200.0,17.3771,17.4313,17.368,17.368,151200.0
2015-03-25 12:30:00,19.19,19.19,19.08,19.1,237800.0,17.359,17.359,17.2595,17.2776,237800.0
2015-03-25 12:35:00,19.1,19.14,19.04,19.11,244600.0,17.2776,17.3138,17.2233,17.2866,244600.0
2015-03-25 12:40:00,19.11,19.11,19.04,19.05,170200.0,17.2866,17.2866,17.2233,17.2323,170200.0
2015-03-25 12:45:00,19.05,19.09,19.04,19.07,110300.0,17.2323,17.2685,17.2233,17.2504,110300.0
2015-03-25 12:50:00,19.06,19.11,19.04,19.11,123300.0,17.2414,17.2866,17.2233,17.2866,123300.0
2015-03-25 12:55:00,19.11,19.15,19.1,19.15,95500.0,17.2866,17.3228,17.2776,17.3228,95500.0
2015-03-25 13:00:00,19.14,19.15,19.08,19.13,82900.0,17.3138,17.3228,17.2595,17.3047,82900.0
2015-03-25 13:05:00,19.13,19.13,19.08,19.08,105800.0,17.3047,17.3047,17.2595,17.2595,105800.0
2015-03-25 13:10:00,19.08,19.08,19.01,19.04,275700.0,17.2595,17.2595,17.1962,17.2233,275700.0
2015-03-25 13:15:00,19.04,19.05,18.99,19.02,122400.0,17.2233,17.2323,17.1781,17.2052,122400.0
2015-03-25 13:20:00,19.03,19.14,19.02,19.13,238900.0,17.2142,17.3138,17.2052,17.3047,238900.0
2015-03-25 13:25:00,19.14,19.15,19.08,19.14,224200.0,17.3138,17.3228,17.2595,17.3138,224200.0
2015-03-25 13:30:00,19.14,19.15,19.08,19.12,155400.0,17.3138,17.3228,17.2595,17.2957,155400.0
2015-03-25 13:35:00,19.13,19.15,19.09,19.14,151900.0,17.3047,17.3228,17.2685,17.3138,151900.0
2015-03-25 13:40:00,19.14,19.19,19.14,19.19,143400.0,17.3138,17.359,17.3138,17.359,143400.0
2015-03-25 13:45:00,19.18,19.2,19.12,19.2,156000.0,17.3499,17.368,17.2957,17.368,156000.0
2015-03-25 13:50:00,19.2,19.24,19.15,19.24,188000.0,17.368,17.4042,17.3228,17.4042,188000.0
2015-03-25 13:55:00,19.24,19.25,19.21,19.21,106200.0,17.4042,17.4133,17.3771,17.3771,106200.0
2015-03-25 14:00:00,19.21,19.25,19.2,19.24,127600.0,17.3771,17.4133,17.368,17.4042,127600.0
2015-03-25 14:05:00,19.24,19.25,19.17,19.17,158200.0,17.4042,17.4133,17.3409,17.3409,158200.0
2015-03-25 14:10:00,19.17,19.19,19.13,19.13,149800.0,17.3409,17.359,17.3047,17.3047,149800.0
2015-03-25 14:15:00,19.12,19.18,19.11,19.17,117400.0,17.2957,17.3499,17.2866,17.3409,117400.0
2015-03-25 14:20:00,19.16,19.17,19.12,19.12,117300.0,17.3318,17.3409,17.2957,17.2957,117300.0
2015-03-25 14:25:00,19.13,19.14,19.1,19.13,98700.0,17.3047,17.3138,17.2776,17.3047,98700.0
2015-03-25 14:30:00,19.14,19.18,19.13,19.16,139200.0,17.3138,17.3499,17.3047,17.3318,139200.0
2015-03-25 14:35:00,19.17,19.24,19.16,19.24,107200.0,17.3409,17.4042,17.3318,17.4042,107200.0
2015-03-25 14:40:00,19.23,19.28,19.23,19.26,216900.0,17.3952,17.4404,17.3952,17.4223,216900.0
2015-03-25 14:45:00,19.26,19.26,19.19,19.21,147200.0,17.4223,17.4223,17.359,17.3771,147200.0
2015-03-25 14:50:00,19.22,19.28,19.21,19.25,270500.0,17.3861,17.4404,17.3771,17.4133,270500.0
2015-03-25 14:55:00,19.24,19.25,19.2,19.25,205500.0,17.4042,17.4133,17.368,17.4133,205500.0
2015-03-25 15:00:00,19.25,19.25,19.16,19.21,285700.0,17.4133,17.4133,17.3318,17.3771,285700.0
2015-03-25 15:05:00,19.21,19.24,19.2,19.23,135500.0,17.3771,17.4042,17.368,17.3952,135500.0
2015-03-25 15:10:00,19.24,19.32,19.21,19.3,359500.0,17.4042,17.4766,17.3771,17.4585,359500.0
2015-03-25 15:15:00,19.3,19.31,19.23,19.28,312200.0,17.4585,17.4675,17.3952,17.4404,312200.0
2015-03-25 15:20:00,19.27,19.28,19.2,19.23,233200.0,17.4313,17.4404,17.368,17.3952,233200.0
2015-03-25 15:25:00,19.23,19.23,19.19,19.2,221300.0,17.3952,17.3952,17.359,17.368,221300.0
2015-03-25 15:30:00,19.19,19.23,19.18,19.2,232200.0,17.359,17.3952,17.3499,17.368,232200.0
2015-03-25 15:35:00,19.21,19.21,19.15,19.15,271400.0,17.3771,17.3771,17.3228,17.3228,271400.0
2015-03-25 15:40:00,19.16,19.16,19.05,19.11,605200.0,17.3318,17.3318,17.2323,17.2866,605200.0
2015-03-25 15:45:00,19.1,19.15,19.09,19.14,663900.0,17.2776,17.3228,17.2685,17.3138,663900.0
2015-03-25 15:50:00,19.14,19.15,19.06,19.07,587100.0,17.3138,17.3228,17.2414,17.2504,587100.0
2015-03-25 15:55:00,19.07,19.12,19.07,19.1,847900.0,17.2504,17.2957,17.2504,17.2776,847900.0
2015-03-26 09:30:00,19.58,19.89,19.5,19.83,1208400.0,17.7118,17.9922,17.6394,17.9379,1208400.0
2015-03-26 09:35:00,19.82,19.99,19.67,19.81,776700.0,17.9289,18.0826,17.7932,17.9198,776700.0
2015-03-26 09:40:00,19.8,20.0,19.79,20.0,589500.0,17.9108,18.0917,17.9017,18.0917,589500.0
2015-03-26 09:45:00,20.0,20.0,19.9,19.96,916900.0,18.0917,18.0917,18.0012,18.0555,916900.0
2015-03-26 09:50:00,19.95,19.95,19.78,19.82,459000.0,18.0465,18.0465,17.8927,17.9289,459000.0
2015-03-26 09:55:00,19.82,19.83,19.7,19.74,381700.0,17.9289,17.9379,17.8203,17.8565,381700.0
2015-03-26 10:00:00,19.74,19.8,19.69,19.74,321300.0,17.8565,17.9108,17.8113,17.8565,321300.0
2015-03-26 10:05:00,19.73,19.73,19.5,19.54,486600.0,17.8475,17.8475,17.6394,17.6756,486600.0
2015-03-26 10:10:00,19.54,19.67,19.48,19.57,382700.0,17.6756,17.7932,17.6213,17.7027,382700.0
2015-03-26 10:15:00,19.58,19.62,19.5,19.58,319200.0,17.7118,17.748,17.6394,17.7118,319200.0
2015-03-26 10:20:00,19.58,19.61,19.49,19.51,296700.0,17.7118,17.7389,17.6304,17.6484,296700.0
2015-03-26 10:25:00,19.52,19.58,19.51,19.52,364100.0,17.6575,17.7118,17.6484,17.6575,364100.0
2015-03-26 10:30:00,19.51,19.56,19.48,19.53,332900.0,17.6484,17.6937,17.6213,17.6665,332900.0
2015-03-26 10:35:00,19.52,19.58,19.52,19.53,332100.0,17.6575,17.7118,17.6575,17.6665,332100.0
2015-03-26 10:40:00,19.52,19.56,19.49,19.51,307700.0,17.6575,17.6937,17.6304,17.6484,307700.0
2015-03-26 10:45:00,19.51,19.53,19.46,19.46,307700.0,17.6484,17.6665,17.6032,17.6032,307700.0
2015-03-26 10:50:00,19.46,19.51,19.41,19.43,242700.0,17.6032,17.6484,17.558,17.5761,242700.0
2015-03-26 10:55:00,19.42,19.48,19.4,19.48,246800.0,17.567,17.6213,17.5489,17.6213,246800.0
2015-03-26 11:00:00,19.48,19.49,19.35,19.39,350000.0,17.6213,17.6304,17.5037,17.5399,350000.0
2015-03-26 11:05:00,19.39,19.48,19.38,19.4,187200.0,17.5399,17.6213,17.5309,17.5489,187200.0
2015-03-26 11:10:00,19.41,19.42,19.33,19.37,227100.0,17.558,17.567,17.4856,17.5218,227100.0
2015-03-26 11:15:00,19.36,19.37,19.3,19.31,390900.0,17.5128,17.5218,17.4585,17.4675,390900.0
2015-03-26 11:20:00,19.3,19.32,19.26,19.31,222500.0,17.4585,17.4766,17.4223,17.4675,222500.0
2015-03-26 11:25:00,19.3,19.41,19.3,19.37,286800.0,17.4585,17.558,17.4585,17.5218,286800.0
2015-03-26 11:30:00,19.37,19.45,19.34,19.45,204400.0,17.5218,17.5942,17.4947,17.5942,204400.0
2015-03-26 11:35:00,19.45,19.46,19.37,19.39,221200.0,17.5942,17.6032,17.5218,17.5399,221200.0
2015-03-26 11:40:00,19.39,19.49,19.38,19.46,350100.0,17.5399,17.6304,17.5309,17.6032,350100.0
2015-03-26 11:45:00,19.46,19.48,19.41,19.42,172100.0,17.6032,17.6213,17.558,17.567,172100.0
2015-03-26 11:50:00,19.42,19.48,19.4,19.48,118800.0,17.567,17.6213,17.5489,17.6213,118800.0
2015-03-26 11:55:00,19.48,19.53,19.45,19.51,179100.0,17.6213,17.6665,17.5942,17.6484,179100.0
2015-03-26 12:00:00,19.51,19.53,19.46,19.48,166800.0,17.6484,17.6665,17.6032,17.6213,166800.0
2015-03-26 12:05:00,19.48,19.49,19.39,19.4,145800.0,17.6213,17.6304,17.5399,17.5489,145800.0
2015-03-26 12:10:00,19.4,19.46,19.4,19.43,168400.0,17.5489,17.6032,17.5489,17.5761,168400.0
2015-03-26 12:15:00,19.42,19.43,19.37,19.38,173200.0,17.567,17.5761,17.5218,17.5309,173200.0
2015-03-26 12:20:00,19.38,19.39,19.32,19.34,101000.0,17.5309,17.5399,17.4766,17.4947,101000.0
2015-03-26 12:25:00,19.34,19.38,19.32,19.36,174100.0,17.4947,17.5309,17.4766,17.5128,174100.0
2015-03-26 12:30:00,19.36,19.38,19.35,19.38,92000.0,17.5128,17.5309,17.5037,17.5309,92000.0
2015-03-26 12:35:00,19.37,19.4,19.35,19.4,91500.0,17.5218,17.5489,17.5037,17.5489,91500.0
2015-03-26 12:40:00,19.39,19.43,19.36,19.42,135100.0,17.5399,17.5761,17.5128,17.567,135100.0
2015-03-26 12:45:00,19.43,19.45,19.38,19.44,160800.0,17.5761,17.5942,17.5309,17.5851,160800.0
2015-03-26 12:50:00,19.45,19.55,19.44,19.54,164200.0,17.5942,17.6846,17.5851,17.6756,164200.0
2015-03-26 12:55:00,19.54,19.54,19.48,19.53,82400.0,17.6756,17.6756,17.6213,17.6665,82400.0
2015-03-26 13:00:00,19.52,19.53,19.44,19.44,86700.0,17.6575,17.6665,17.5851,17.5851,86700.0
2015-03-26 13:05:00,19.45,19.48,19.43,19.46,96900.0,17.5942,17.6213,17.5761,17.6032,96900.0
2015-03-26 13:10:00,19.46,19.53,19.44,19.5,157300.0,17.6032,17.6665,17.5851,17.6394,157300.0
2015-03-26 13:15:00,19.5,19.52,19.45,19.5,130100.0,17.6394,17.6575,17.5942,17.6394,130100.0
2015-03-26 13:20:00,19.5,19.53,19.48,19.53,118400.0,17.6394,17.6665,17.6213,17.6665,118400.0
2015-03-26 13:25:00,19.53,19.58,19.52,19.57,80300.0,17.6665,17.7118,17.6575,17.7027,80300.0
2015-03-26 13:30:00,19.56,19.58,19.53,19.57,151500.0,17.6937,17.7118,17.6665,17.7027,151500.0
2015-03-26 13:35:00,19.56,19.57,19.49,19.51,121300.0,17.6937,17.7027,17.6304,17.6484,121300.0
2015-03-26 13:40:00,19.51,19.57,19.5,19.55,126100.0,17.6484,17.7027,17.6394,17.6846,126100.0
2015-03-26 13:45:00,19.55,19.61,19.54,19.61,97700.0,17.6846,17.7389,17.6756,17.7389,97700.0
2015-03-26 13:50:00,19.6,19.65,19.6,19.61,183200.0,17.7299,17.7751,17.7299,17.7389,183200.0
2015-03-26 13:55:00,19.61,19.64,19.59,19.61,99700.0,17.7389,17.766,17.7208,17.7389,99700.0
2015-03-26 14:00:00,19.61,19.64,19.56,19.56,145600.0,17.7389,17.766,17.6937,17.6937,145600.0
2015-03-26 14:05:00,19.57,19.64,19.51,19.63,357600.0,17.7027,17.766,17.6484,17.757,357600.0
2015-03-26 14:10:00,19.62,19.63,19.53,19.57,137600.0,17.748,17.757,17.6665,17.7027,137600.0
2015-03-26 14:15:00,19.56,19.59,19.54,19.59,89300.0,17.6937,17.7208,17.6756,17.7208,89300.0
2015-03-26 14:20:00,19.59,19.67,19.58,19.66,164300.0,17.7208,17.7932,17.7118,17.7841,164300.0
2015-03-26 14:25:00,19.66,19.67,19.6,19.61,162800.0,17.7841,17.7932,17.7299,17.7389,162800.0
2015-03-26 14:30:00,19.61,19.64,19.56,19.57,124400.0,17.7389,17.766,17.6937,17.7027,124400.0
2015-03-26 14:35:00,19.56,19.57,19.49,19.54,136100.0,17.6937,17.7027,17.6304,17.6756,136100.0
2015-03-26 14:40:00,19.54,19.55,19.43,19.43,242900.0,17.6756,17.6846,17.5761,17.5761,242900.0
2015-03-26 14:45:00,19.44,19.51,19.43,19.47,242500.0,17.5851,17.6484,17.5761,17.6123,242500.0
2015-03-26 14:50:00,19.47,19.48,19.41,19.48,158600.0,17.6123,17.6213,17.558,17.6213,158600.0
2015-03-26 14:55:00,19.47,19.51,19.44,19.45,144200.0,17.6123,17.6484,17.5851,17.5942,144200.0
2015-03-26 15:00:00,19.44,19.51,19.43,19.48,162200.0,17.5851,17.6484,17.5761,17.6213,162200.0
2015-03-26 15:05:00,19.48,19.54,19.48,19.53,118000.0,17.6213,17.6756,17.6213,17.6665,118000.0
2015-03-26 15:10:00,19.54,19.55,19.49,19.5,144600.0,17.6756,17.6846,17.6304,17.6394,144600.0
2015-03-26 15:15:00,19.5,19.53,19.47,19.51,227500.0,17.6394,17.6665,17.6123,17.6484,227500.0
2015-03-26 15:20:00,19.51,19.54,19.5,19.53,123700.0,17.6484,17.6756,17.6394,17.6665,123700.0
2015-03-26 15:25:00,19.53,19.58,19.52,19.55,126400.0,17.6665,17.7118,17.6575,17.6846,126400.0
2015-03-26 15:30:00,19.55,19.57,19.53,19.56,321600.0,17.6846,17.7027,17.6665,17.6937,321600.0
2015-03-26 15:35:00,19.57,19.59,19.52,19.53,197600.0,17.7027,17.7208,17.6575,17.6665,197600.0
2015-03-26 15:40:00,19.52,19.52,19.49,19.51,449500.0,17.6575,17.6575,17.6304,17.6484,449500.0
2015-03-26 15:45:00,19.5,19.54,19.49,19.52,324500.0,17.6394,17.6756,17.6304,17.6575,324500.0
2015-03-26 15:50:00,19.52,19.52,19.49,19.49,443100.0,17.6575,17.6575,17.6304,17.6304,443100.0
2015-03-26 15:55:00,19.49,19.51,19.49,19.51,888800.0,17.6304,17.6484,17.6304,17.6484,888800.0
2015-03-27 09:30:00,19.1,19.14,18.97,19.0,915000.0,17.2776,17.3138,17.16,17.1871,915000.0
2015-03-27 09:35:00,19.01,19.02,18.7,18.9,754000.0,17.1962,17.2052,16.9157,17.0967,754000.0
2015-03-27 09:40:00,18.9,19.02,18.86,19.0,740800.0,17.0967,17.2052,17.0605,17.1871,740800.0
2015-03-27 09:45:00,19.01,19.02,18.82,18.87,535700.0,17.1962,17.2052,17.0243,17.0695,535700.0
2015-03-27 09:50:00,18.86,18.95,18.77,18.93,268800.0,17.0605,17.1419,16.9791,17.1238,268800.0
2015-03-27 09:55:00,18.92,19.0,18.92,18.96,293500.0,17.1147,17.1871,17.1147,17.1509,293500.0
2015-03-27 10:00:00,18.95,19.0,18.89,18.95,325500.0,17.1419,17.1871,17.0876,17.1419,325500.0
2015-03-27 10:05:00,18.94,18.95,18.78,18.93,274200.0,17.1328,17.1419,16.9881,17.1238,274200.0
2015-03-27 10:10:00,18.93,19.0,18.87,18.91,255800.0,17.1238,17.1871,17.0695,17.1057,255800.0
2015-03-27 10:15:00,18.91,18.92,18.82,18.82,215600.0,17.1057,17.1147,17.0243,17.0243,215600.0
2015-03-27 10:20:00,18.82,18.87,18.81,18.82,274100.0,17.0243,17.0695,17.0152,17.0243,274100.0
2015-03-27 10:25:00,18.81,18.86,18.8,18.82,193600.0,17.0152,17.0605,17.0062,17.0243,193600.0
2015-03-27 10:30:00,18.82,18.86,18.77,18.79,233900.0,17.0243,17.0605,16.9791,16.9971,233900.0
2015-03-27 10:35:00,18.78,18.79,18.72,18.77,317000.0,16.9881,16.9971,16.9338,16.9791,317000.0
2015-03-27 10:40:00,18.76,18.79,18.73,18.78,403000.0,16.97,16.9971,16.9429,16.9881,403000.0
2015-03-27 10:45:00,18.79,18.95,18.77,18.92,367300.0,16.9971,17.1419,16.9791,17.1147,367300.0
2015-03-27 10:50:00,18.92,19.0,18.9,18.91,213800.0,17.1147,17.1871,17.0967,17.1057,213800.0
2015-03-27 10:55:00,18.91,18.97,18.9,18.96,132900.0,17.1057,17.16,17.0967,17.1509,132900.0
2015-03-27 11:00:00,18.96,18.97,18.91,18.91,261200.0,17.1509,17.16,17.1057,17.1057,261200.0
2015-03-27 11:05:00,18.91,18.94,18.88,18.91,99500.0,17.1057,17.1328,17.0786,17.1057,99500.0
2015-03-27 11:10:00,18.91,19.0,18.9,18.99,302800.0,17.1057,17.1871,17.0967,17.1781,302800.0
2015-03-27 11:15:00,18.99,19.0,18.91,18.95,181700.0,17.1781,17.1871,17.1057,17.1419,181700.0
2015-03-27 11:20:00,18.95,18.95,18.84,18.84,120600.0,17.1419,17.1419,17.0424,17.0424,120600.0
2015-03-27 11:25:00,18.84,18.85,18.75,18.81,214000.0,17.0424,17.0514,16.961,17.0152,214000.0
2015-03-27 11:30:00,18.81,18.86,18.8,18.86,174700.0,17.0152,17.0605,17.0062,17.0605,174700.0
2015-03-27 11:35:00,18.86,18.88,18.81,18.83,178000.0,17.0605,17.0786,17.0152,17.0333,178000.0
2015-03-27 11:40:00,18.84,18.84,18.79,18.81,280100.0,17.0424,17.0424,16.9971,17.0152,280100.0
2015-03-27 11:45:00,18.8,18.86,18.8,18.86,110500.0,17.0062,17.0605,17.0062,17.0605,110500.0
2015-03-27 11:50:00,18.86,18.9,18.83,18.85,195200.0,17.0605,17.0967,17.0333,17.0514,195200.0
2015-03-27 11:55:00,18.85,18.92,18.82,18.89,174800.0,17.0514,17.1147,17.0243,17.0876,174800.0
2015-03-27 12:00:00,18.89,18.89,18.81,18.83,226200.0,17.0876,17.0876,17.0152,17.0333,226200.0
2015-03-27 12:05:00,18.83,18.84,18.79,18.8,155900.0,17.0333,17.0424,16.9971,17.0062,155900.0
2015-03-27 12:10:00,18.8,18.83,18.76,18.77,175700.0,17.0062,17.0333,16.97,16.9791,175700.0
2015-03-27 12:15:00,18.77,18.78,18.74,18.75,214000.0,16.9791,16.9881,16.9519,16.961,214000.0
2015-03-27 12:20:00,18.75,18.78,18.73,18.74,100800.0,16.961,16.9881,16.9429,16.9519,100800.0
2015-03-27 12:25:00,18.74,18.78,18.73,18.75,229100.0,16.9519,16.9881,16.9429,16.961,229100.0
2015-03-27 12:30:00,18.75,18.85,18.74,18.82,131700.0,16.961,17.0514,16.9519,17.0243,131700.0
2015-03-27 12:35:00,18.82,18.82,18.78,18.8,49800.0,17.0243,17.0243,16.9881,17.0062,49800.0
2015-03-27 12:40:00,18.81,18.81,18.77,18.77,103500.0,17.0152,17.0152,16.9791,16.9791,103500.0
2015-03-27 12:45:00,18.78,18.78,18.72,18.73,112800.0,16.9881,16.9881,16.9338,16.9429,112800.0
2015-03-27 12:50:00,18.73,18.75,18.71,18.74,178300.0,16.9429,16.961,16.9248,16.9519,178300.0
2015-03-27 12:55:00,18.75,18.75,18.72,18.73,89600.0,16.961,16.961,16.9338,16.9429,89600.0
2015-03-27 13:00:00,18.73,18.76,18.71,18.72,211800.0,16.9429,16.97,16.9248,16.9338,211800.0
2015-03-27 13:05:00,18.72,18.72,18.66,18.71,204900.0,16.9338,16.9338,16.8796,16.9248,204900.0
2015-03-27 13:10:00,18.71,18.75,18.69,18.72,104900.0,16.9248,16.961,16.9067,16.9338,104900.0
2015-03-27 13:15:00,18.72,18.77,18.7,18.73,138500.0,16.9338,16.9791,16.9157,16.9429,138500.0
2015-03-27 13:20:00,18.73,18.76,18.7,18.7,124800.0,16.9429,16.97,16.9157,16.9157,124800.0
2015-03-27 13:25:00,18.71,18.74,18.68,18.68,223400.0,16.9248,16.9519,16.8976,16.8976,223400.0
2015-03-27 13:30:00,18.69,18.76,18.68,18.73,186200.0,16.9067,16.97,16.8976,16.9429,186200.0
2015-03-27 13:35:00,18.73,18.79,18.71,18.79,117100.0,16.9429,16.9971,16.9248,16.9971,117100.0
2015-03-27 13:40:00,18.78,18.85,18.77,18.81,140100.0,16.9881,17.0514,16.9791,17.0152,140100.0
2015-03-27 13:45:00,18.8,18.81,18.76,18.8,114300.0,17.0062,17.0152,16.97,17.0062,114300.0
2015-03-27 13:50:00,18.79,18.84,18.77,18.82,159400.0,16.9971,17.0424,16.9791,17.0243,159400.0
2015-03-27 13:55:00,18.82,18.89,18.81,18.83,255200.0,17.0243,17.0876,17.0152,17.0333,255200.0
2015-03-27 14:00:00,18.84,18.89,18.82,18.86,179400.0,17.0424,17.0876,17.0243,17.0605,179400.0
2015-03-27 14:05:00,18.87,18.87,18.8,18.85,98700.0,17.0695,17.0695,17.0062,17.0514,98700.0
2015-03-27 14:10:00,18.85,18.88,18.83,18.86,147300.0,17.0514,17.0786,17.0333,17.0605,147300.0
2015-03-27 14:15:00,18.86,18.88,18.81,18.82,144700.0,17.0605,17.0786,17.0152,17.0243,144700.0
2015-03-27 14:20:00,18.82,18.88,18.79,18.85,177800.0,17.0243,17.0786,16.9971,17.0514,177800.0
2015-03-27 14:25:00,18.85,18.87,18.8,18.84,283200.0,17.0514,17.0695,17.0062,17.0424,283200.0
2015-03-27 14:30:00,18.85,18.93,18.84,18.93,234500.0,17.0514,17.1238,17.0424,17.1238,234500.0
2015-03-27 14:35:00,18.92,18.93,18.84,18.88,86000.0,17.1147,17.1238,17.0424,17.0786,86000.0
2015-03-27 14:40:00,18.88,18.89,18.81,18.84,117700.0,17.0786,17.0876,17.0152,17.0424,117700.0
2015-03-27 14:45:00,18.83,18.86,18.8,18.8,153800.0,17.0333,17.0605,17.0062,17.0062,153800.0
2015-03-27 14:50:00,18.8,18.84,18.78,18.8,82100.0,17.0062,17.0424,16.9881,17.0062,82100.0
2015-03-27 14:55:00,18.8,18.8,18.75,18.78,175400.0,17.0062,17.0062,16.961,16.9881,175400.0
2015-03-27 15:00:00,18.78,18.83,18.75,18.81,396300.0,16.9881,17.0333,16.961,17.0152,396300.0
2015-03-27 15:05:00,18.81,18.83,18.76,18.78,175200.0,17.0152,17.0333,16.97,16.9881,175200.0
2015-03-27 15:10:00,18.78,18.8,18.78,18.79,112900.0,16.9881,17.0062,16.9881,16.9971,112900.0
2015-03-27 15:15:00,18.78,18.8,18.75,18.76,181400.0,16.9881,17.0062,16.961,16.97,181400.0
2015-03-27 15:20:00,18.77,18.77,18.71,18.71,220400.0,16.9791,16.9791,16.9248,16.9248,220400.0
2015-03-27 15:25:00,18.71,18.74,18.69,18.7,499700.0,16.9248,16.9519,16.9067,16.9157,499700.0
2015-03-27 15:30:00,18.7,18.73,18.69,18.72,292500.0,16.9157,16.9429,16.9067,16.9338,292500.0
2015-03-27 15:35:00,18.72,18.78,18.7,18.77,312900.0,16.9338,16.9881,16.9157,16.9791,312900.0
2015-03-27 15:40:00,18.76,18.78,18.74,18.78,353200.0,16.97,16.9881,16.9519,16.9881,353200.0
2015-03-27 15:45:00,18.78,18.83,18.76,18.77,609400.0,16.9881,17.0333,16.97,16.9791,609400.0
2015-03-27 15:50:00,18.77,18.8,18.76,18.8,404200.0,16.9791,17.0062,16.97,17.0062,404200.0
2015-03-27 15:55:00,18.8,18.85,18.79,18.79,1055800.0,17.0062,17.0514,16.9971,16.9971,1055800.0
2015-03-30 09:30:00,18.85,19.1,18.83,18.96,547700.0,17.0514,17.2776,17.0333,17.1509,547700.0
2015-03-30 09:35:00,18.95,18.96,18.83,18.91,201400.0,17.1419,17.1509,17.0333,17.1057,201400.0
2015-03-30 09:40:00,18.9,18.98,18.85,18.92,335500.0,17.0967,17.169,17.0514,17.1147,335500.0
2015-03-30 09:45:00,18.92,18.94,18.84,18.88,152900.0,17.1147,17.1328,17.0424,17.0786,152900.0
2015-03-30 09:50:00,18.89,18.91,18.86,18.87,199700.0,17.0876,17.1057,17.0605,17.0695,199700.0
2015-03-30 09:55:00,18.86,18.9,18.84,18.89,137700.0,17.0605,17.0967,17.0424,17.0876,137700.0
2015-03-30 10:00:00,18.89,18.92,18.81,18.92,218000.0,17.0876,17.1147,17.0152,17.1147,218000.0
2015-03-30 10:05:00,18.92,19.1,18.92,19.07,287600.0,17.1147,17.2776,17.1147,17.2504,287600.0
2015-03-30 10:10:00,19.07,19.09,18.97,19.09,258800.0,17.2504,17.2685,17.16,17.2685,258800.0
2015-03-30 10:15:00,19.08,19.14,19.04,19.09,149000.0,17.2595,17.3138,17.2233,17.2685,149000.0
2015-03-30 10:20:00,19.09,19.12,19.0,19.04,171200.0,17.2685,17.2957,17.1871,17.2233,171200.0
2015-03-30 10:25:00,19.04,19.08,19.02,19.04,88700.0,17.2233,17.2595,17.2052,17.2233,88700.0
2015-03-30 10:30:00,19.05,19.1,19.02,19.05,119500.0,17.2323,17.2776,17.2052,17.2323,119500.0
2015-03-30 10:35:00,19.05,19.08,19.02,19.07,119600.0,17.2323,17.2595,17.2052,17.2504,119600.0
2015-03-30 10:40:00,19.07,19.15,19.05,19.06,212700.0,17.2504,17.3228,17.2323,17.2414,212700.0
2015-03-30 10:45:00,19.06,19.08,19.01,19.05,201900.0,17.2414,17.2595,17.1962,17.2323,201900.0
2015-03-30 10:50:00,19.06,19.09,19.02,19.04,136300.0,17.2414,17.2685,17.2052,17.2233,136300.0
2015-03-30 10:55:00,19.03,19.07,19.0,19.03,74600.0,17.2142,17.2504,17.1871,17.2142,74600.0
2015-03-30 11:00:00,19.02,19.07,19.02,19.05,214600.0,17.2052,17.2504,17.2052,17.2323,214600.0
2015-03-30 11:05:00,19.05,19.06,19.0,19.02,87600.0,17.2323,17.2414,17.1871,17.2052,87600.0
2015-03-30 11:10:00,19.02,19.08,19.0,19.06,175000.0,17.2052,17.2595,17.1871,17.2414,175000.0
2015-03-30 11:15:00,19.06,19.1,19.04,19.09,133100.0,17.2414,17.2776,17.2233,17.2685,133100.0
2015-03-30 11:20:00,19.09,19.12,19.07,19.12,200700.0,17.2685,17.2957,17.2504,17.2957,200700.0
2015-03-30 11:25:00,19.11,19.14,19.09,19.14,144800.0,17.2866,17.3138,17.2685,17.3138,144800.0
2015-03-30 11:30:00,19.14,19.16,19.12,19.13,166400.0,17.3138,17.3318,17.2957,17.3047,166400.0
2015-03-30 11:35:00,19.13,19.14,19.11,19.13,116000.0,17.3047,17.3138,17.2866,17.3047,116000.0
2015-03-30 11:40:00,19.13,19.13,19.09,19.1,107400.0,17.3047,17.3047,17.2685,17.2776,107400.0
2015-03-30 11:45:00,19.1,19.11,19.06,19.1,141900.0,17.2776,17.2866,17.2414,17.2776,141900.0
2015-03-30 11:50:00,19.1,19.12,19.09,19.1,50700.0,17.2776,17.2957,17.2685,17.2776,50700.0
2015-03-30 11:55:00,19.1,19.14,19.06,19.12,234900.0,17.2776,17.3138,17.2414,17.2957,234900.0
2015-03-30 12:00:00,19.11,19.11,19.04,19.09,90800.0,17.2866,17.2866,17.2233,17.2685,90800.0
2015-03-30 12:05:00,19.08,19.1,19.01,19.02,97800.0,17.2595,17.2776,17.1962,17.2052,97800.0
2015-03-30 12:10:00,19.03,19.06,19.02,19.05,105900.0,17.2142,17.2414,17.2052,17.2323,105900.0
2015-03-30 12:15:00,19.05,19.06,19.02,19.04,104600.0,17.2323,17.2414,17.2052,17.2233,104600.0
2015-03-30 12:20:00,19.04,19.05,19.01,19.03,137200.0,17.2233,17.2323,17.1962,17.2142,137200.0
2015-03-30 12:25:00,19.03,19.03,19.0,19.03,91700.0,17.2142,17.2142,17.1871,17.2142,91700.0
2015-03-30 12:30:00,19.03,19.04,19.0,19.03,86000.0,17.2142,17.2233,17.1871,17.2142,86000.0
2015-03-30 12:35:00,19.03,19.06,19.02,19.05,43200.0,17.2142,17.2414,17.2052,17.2323,43200.0
2015-03-30 12:40:00,19.05,19.06,19.02,19.02,104700.0,17.2323,17.2414,17.2052,17.2052,104700.0
2015-03-30 12:45:00,19.02,19.04,19.01,19.02,59100.0,17.2052,17.2233,17.1962,17.2052,59100.0
2015-03-30 12:50:00,19.02,19.04,18.99,19.04,105700.0,17.2052,17.2233,17.1781,17.2233,105700.0
2015-03-30 12:55:00,19.04,19.07,19.04,19.05,37400.0,17.2233,17.2504,17.2233,17.2323,37400.0
2015-03-30 13:00:00,19.05,19.06,19.03,19.04,37900.0,17.2323,17.2414,17.2142,17.2233,37900.0
2015-03-30 13:05:00,19.04,19.1,19.03,19.09,75900.0,17.2233,17.2776,17.2142,17.2685,75900.0
2015-03-30 13:10:00,19.1,19.1,19.06,19.09,88700.0,17.2776,17.2776,17.2414,17.2685,88700.0
2015-03-30 13:15:00,19.08,19.09,19.05,19.05,66900.0,17.2595,17.2685,17.2323,17.2323,66900.0
2015-03-30 13:20:00,19.05,19.07,19.04,19.04,79400.0,17.2323,17.2504,17.2233,17.2233,79400.0
2015-03-30 13:25:00,19.03,19.04,18.97,18.98,146100.0,17.2142,17.2233,17.16,17.169,146100.0
2015-03-30 13:30:00,18.98,19.0,18.97,19.0,75200.0,17.169,17.1871,17.16,17.1871,75200.0
2015-03-30 13:35:00,19.0,19.01,18.96,19.0,197500.0,17.1871,17.1962,17.1509,17.1871,197500.0
2015-03-30 13:40:00,19.0,19.05,18.98,19.05,120100.0,17.1871,17.2323,17.169,17.2323,120100.0
2015-03-30 13:45:00,19.04,19.06,19.04,19.05,44200.0,17.2233,17.2414,17.2233,17.2323,44200.0
2015-03-30 13:50:00,19.04,19.08,19.03,19.07,114800.0,17.2233,17.2595,17.2142,17.2504,114800.0
2015-03-30 13:55:00,19.07,19.07,19.02,19.03,172400.0,17.2504,17.2504,17.2052,17.2142,172400.0
2015-03-30 14:00:00,19.03,19.06,19.02,19.06,58600.0,17.2142,17.2414,17.2052,17.2414,58600.0
2015-03-30 14:05:00,19.06,19.08,19.05,19.05,57200.0,17.2414,17.2595,17.2323,17.2323,57200.0
2015-03-30 14:10:00,19.05,19.08,19.05,19.07,118300.0,17.2323,17.2595,17.2323,17.2504,118300.0
2015-03-30 14:15:00,19.07,19.09,19.06,19.09,98100.0,17.2504,17.2685,17.2414,17.2685,98100.0
2015-03-30 14:20:00,19.09,19.14,19.08,19.14,242400.0,17.2685,17.3138,17.2595,17.3138,242400.0
2015-03-30 14:25:00,19.14,19.14,19.09,19.12,93600.0,17.3138,17.3138,17.2685,17.2957,93600.0
2015-03-30 14:30:00,19.12,19.14,19.1,19.11,88700.0,17.2957,17.3138,17.2776,17.2866,88700.0
2015-03-30 14:35:00,19.11,19.29,19.11,19.29,315100.0,17.2866,17.4494,17.2866,17.4494,315100.0
2015-03-30 14:40:00,19.28,19.44,19.27,19.31,637000.0,17.4404,17.5851,17.4313,17.4675,637000.0
2015-03-30 14:45:00,19.31,19.39,19.23,19.38,586200.0,17.4675,17.5399,17.3952,17.5309,586200.0
2015-03-30 14:50:00,19.38,19.47,19.38,19.45,220300.0,17.5309,17.6123,17.5309,17.5942,220300.0
2015-03-30 14:55:00,19.45,19.46,19.37,19.44,222000.0,17.5942,17.6032,17.5218,17.5851,222000.0
2015-03-30 15:00:00,19.44,19.47,19.43,19.46,246400.0,17.5851,17.6123,17.5761,17.6032,246400.0
2015-03-30 15:05:00,19.46,19.46,19.42,19.44,171000.0,17.6032,17.6032,17.567,17.5851,171000.0
2015-03-30 15:10:00,19.44,19.55,19.43,19.55,448400.0,17.5851,17.6846,17.5761,17.6846,448400.0
2015-03-30 15:15:00,19.56,19.56,19.5,19.5,371900.0,17.6937,17.6937,17.6394,17.6394,371900.0
2015-03-30 15:20:00,19.5,19.51,19.4,19.44,315800.0,17.6394,17.6484,17.5489,17.5851,315800.0
2015-03-30 15:25:00,19.44,19.48,19.44,19.46,162800.0,17.5851,17.6213,17.5851,17.6032,162800.0
2015-03-30 15:30:00,19.47,19.47,19.43,19.46,203600.0,17.6123,17.6123,17.5761,17.6032,203600.0
2015-03-30 15:35:00,19.45,19.49,19.44,19.45,148300.0,17.5942,17.6304,17.5851,17.5942,148300.0
2015-03-30 15:40:00,19.45,19.45,19.41,19.42,176500.0,17.5942,17.5942,17.558,17.567,176500.0
2015-03-30 15:45:00,19.43,19.46,19.41,19.43,568900.0,17.5761,17.6032,17.558,17.5761,568900.0
2015-03-30 15:50:00,19.44,19.45,19.39,19.39,366700.0,17.5851,17.5942,17.5399,17.5399,366700.0
2015-03-30 15:55:00,19.39,19.4,19.37,19.38,617100.0,17.5399,17.5489,17.5218,17.5309,617100.0
2015-03-31 09:30:00,19.21,19.23,18.93,19.0,832900.0,17.3771,17.3952,17.1238,17.1871,832900.0
2015-03-31 09:35:00,18.99,19.16,18.94,19.09,298100.0,17.1781,17.3318,17.1328,17.2685,298100.0
2015-03-31 09:40:00,19.09,19.14,18.98,19.02,173900.0,17.2685,17.3138,17.169,17.2052,173900.0
2015-03-31 09:45:00,19.03,19.05,18.93,19.02,317900.0,17.2142,17.2323,17.1238,17.2052,317900.0
2015-03-31 09:50:00,19.02,19.03,18.94,19.02,265300.0,17.2052,17.2142,17.1328,17.2052,265300.0
2015-03-31 09:55:00,19.01,19.11,19.0,19.0,297200.0,17.1962,17.2866,17.1871,17.1871,297200.0
2015-03-31 10:00:00,19.0,19.08,18.98,19.03,251000.0,17.1871,17.2595,17.169,17.2142,251000.0
2015-03-31 10:05:00,19.03,19.04,18.95,18.97,434100.0,17.2142,17.2233,17.1419,17.16,434100.0
2015-03-31 10:10:00,18.98,19.01,18.97,19.01,191900.0,17.169,17.1962,17.16,17.1962,191900.0
2015-03-31 10:15:00,19.01,19.04,19.0,19.0,105100.0,17.1962,17.2233,17.1871,17.1871,105100.0
2015-03-31 10:20:00,19.0,19.02,18.97,19.02,144400.0,17.1871,17.2052,17.16,17.2052,144400.0
2015-03-31 10:25:00,19.02,19.05,18.99,19.01,216400.0,17.2052,17.2323,17.1781,17.1962,216400.0
2015-03-31 10:30:00,19.01,19.03,18.98,18.99,223300.0,17.1962,17.2142,17.169,17.1781,223300.0
2015-03-31 10:35:00,18.99,19.0,18.96,18.99,204800.0,17.1781,17.1871,17.1509,17.1781,204800.0
2015-03-31 10:40:00,18.99,19.0,18.97,18.98,150500.0,17.1781,17.1871,17.16,17.169,150500.0
2015-03-31 10:45:00,18.97,18.99,18.94,18.96,216000.0,17.16,17.1781,17.1328,17.1509,216000.0
2015-03-31 10:50:00,18.95,18.99,18.93,18.93,170200.0,17.1419,17.1781,17.1238,17.1238,170200.0
2015-03-31 10:55:00,18.92,18.94,18.85,18.85,180400.0,17.1147,17.1328,17.0514,17.0514,180400.0
2015-03-31 11:00:00,18.86,18.97,18.85,18.95,153400.0,17.0605,17.16,17.0514,17.1419,153400.0
2015-03-31 11:05:00,18.95,18.97,18.91,18.91,150700.0,17.1419,17.16,17.1057,17.1057,150700.0
2015-03-31 11:10:00,18.91,18.97,18.91,18.92,135100.0,17.1057,17.16,17.1057,17.1147,135100.0
2015-03-31 11:15:00,18.92,18.92,18.85,18.88,107300.0,17.1147,17.1147,17.0514,17.0786,107300.0
2015-03-31 11:20:00,18.87,18.88,18.85,18.87,88000.0,17.0695,17.0786,17.0514,17.0695,88000.0
2015-03-31 11:25:00,18.86,18.88,18.85,18.85,123600.0,17.0605,17.0786,17.0514,17.0514,123600.0
2015-03-31 11:30:00,18.86,18.87,18.82,18.82,227000.0,17.0605,17.0695,17.0243,17.0243,227000.0
2015-03-31 11:35:00,18.82,18.83,18.81,18.82,130500.0,17.0243,17.0333,17.0152,17.0243,130500.0
2015-03-31 11:40:00,18.83,18.83,18.79,18.82,140000.0,17.0333,17.0333,16.9971,17.0243,140000.0
2015-03-31 11:45:00,18.82,18.91,18.82,18.9,212700.0,17.0243,17.1057,17.0243,17.0967,212700.0
2015-03-31 11:50:00,18.9,18.92,18.87,18.88,120700.0,17.0967,17.1147,17.0695,17.0786,120700.0
2015-03-31 11:55:00,18.88,18.93,18.87,18.9,119800.0,17.0786,17.1238,17.0695,17.0967,119800.0
2015-03-31 12:00:00,18.9,18.94,18.88,18.93,105700.0,17.0967,17.1328,17.0786,17.1238,105700.0
2015-03-31 12:05:00,18.93,18.98,18.91,18.96,135500.0,17.1238,17.169,17.1057,17.1509,135500.0
2015-03-31 12:10:00,18.96,19.0,18.96,18.98,85300.0,17.1509,17.1871,17.1509,17.169,85300.0
2015-03-31 12:15:00,19.0,19.0,18.97,18.97,92900.0,17.1871,17.1871,17.16,17.16,92900.0
2015-03-31 12:20:00,18.97,19.07,18.96,19.05,163400.0,17.16,17.2504,17.1509,17.2323,163400.0
2015-03-31 12:25:00,19.05,19.08,19.04,19.07,112600.0,17.2323,17.2595,17.2233,17.2504,112600.0
2015-03-31 12:30:00,19.06,19.08,19.02,19.08,152500.0,17.2414,17.2595,17.2052,17.2595,152500.0
2015-03-31 12:35:00,19.07,19.09,19.06,19.07,179200.0,17.2504,17.2685,17.2414,17.2504,179200.0
2015-03-31 12:40:00,19.07,19.08,18.96,18.99,180600.0,17.2504,17.2595,17.1509,17.1781,180600.0
2015-03-31 12:45:00,18.98,19.0,18.96,18.99,146400.0,17.169,17.1871,17.1509,17.1781,146400.0
2015-03-31 12:50:00,19.0,19.02,18.97,18.98,200300.0,17.1871,17.2052,17.16,17.169,200300.0
2015-03-31 12:55:00,18.98,19.0,18.97,18.98,102100.0,17.169,17.1871,17.16,17.169,102100.0
2015-03-31 13:00:00,18.97,19.01,18.97,18.98,146200.0,17.16,17.1962,17.16,17.169,146200.0
2015-03-31 13:05:00,18.99,18.99,18.91,18.95,141500.0,17.1781,17.1781,17.1057,17.1419,141500.0
2015-03-31 13:10:00,18.95,18.96,18.91,18.93,67700.0,17.1419,17.1509,17.1057,17.1238,67700.0
2015-03-31 13:15:00,18.92,19.01,18.92,19.0,201100.0,17.1147,17.1962,17.1147,17.1871,201100.0
2015-03-31 13:20:00,19.01,19.02,18.97,19.02,84400.0,17.1962,17.2052,17.16,17.2052,84400.0
2015-03-31 13:25:00,19.01,19.02,18.99,19.01,106500.0,17.1962,17.2052,17.1781,17.1962,106500.0
2015-03-31 13:30:00,19.01,19.02,18.98,19.0,217700.0,17.1962,17.2052,17.169,17.1871,217700.0
2015-03-31 13:35:00,18.99,19.0,18.98,18.99,66400.0,17.1781,17.1871,17.169,17.1781,66400.0
2015-03-31 13:40:00,18.99,19.01,18.98,19.01,171100.0,17.1781,17.1962,17.169,17.1962,171100.0
2015-03-31 13:45:00,19.01,19.01,18.94,18.95,88000.0,17.1962,17.1962,17.1328,17.1419,88000.0
2015-03-31 13:50:00,18.96,18.98,18.95,18.98,62100.0,17.1509,17.169,17.1419,17.169,62100.0
2015-03-31 13:55:00,18.97,18.99,18.95,18.99,100000.0,17.16,17.1781,17.1419,17.1781,100000.0
2015-03-31 14:00:00,18.99,19.01,18.97,19.0,96000.0,17.1781,17.1962,17.16,17.1871,96000.0
2015-03-31 14:05:00,19.0,19.03,18.99,19.02,109100.0,17.1871,17.2142,17.1781,17.2052,109100.0
2015-03-31 14:10:00,19.02,19.07,19.01,19.07,98600.0,17.2052,17.2504,17.1962,17.2504,98600.0
2015-03-31 14:15:00,19.07,19.08,19.02,19.03,117800.0,17.2504,17.2595,17.2052,17.2142,117800.0
2015-03-31 14:20:00,19.02,19.02,18.97,19.01,146800.0,17.2052,17.2052,17.16,17.1962,146800.0
2015-03-31 14:25:00,19.01,19.01,18.96,19.0,138700.0,17.1962,17.1962,17.1509,17.1871,138700.0
2015-03-31 14:30:00,19.0,19.03,18.99,19.01,116400.0,17.1871,17.2142,17.1781,17.1962,116400.0
2015-03-31 14:35:00,19.0,19.03,19.0,19.0,112400.0,17.1871,17.2142,17.1871,17.1871,112400.0
2015-03-31 14:40:00,19.01,19.02,18.99,19.0,149600.0,17.1962,17.2052,17.1781,17.1871,149600.0
2015-03-31 14:45:00,19.0,19.02,18.99,19.01,166400.0,17.1871,17.2052,17.1781,17.1962,166400.0
2015-03-31 14:50:00,19.02,19.04,18.99,18.99,371100.0,17.2052,17.2233,17.1781,17.1781,371100.0
2015-03-31 14:55:00,18.99,19.02,18.98,19.02,120600.0,17.1781,17.2052,17.169,17.2052,120600.0
2015-03-31 15:00:00,19.02,19.02,18.97,18.99,155000.0,17.2052,17.2052,17.16,17.1781,155000.0
2015-03-31 15:05:00,18.99,19.01,18.96,18.99,228100.0,17.1781,17.1962,17.1509,17.1781,228100.0
2015-03-31 15:10:00,18.98,19.01,18.96,18.96,357800.0,17.169,17.1962,17.1509,17.1509,357800.0
2015-03-31 15:15:00,18.96,18.97,18.93,18.97,273400.0,17.1509,17.16,17.1238,17.16,273400.0
2015-03-31 15:20:00,18.96,19.01,18.96,19.0,480800.0,17.1509,17.1962,17.1509,17.1871,480800.0
2015-03-31 15:25:00,19.0,19.01,18.98,18.98,404800.0,17.1871,17.1962,17.169,17.169,404800.0
2015-03-31 15:30:00,18.98,18.99,18.93,18.99,366400.0,17.169,17.1781,17.1238,17.1781,366400.0
2015-03-31 15:35:00,18.99,19.03,18.98,19.03,241700.0,17.1781,17.2142,17.169,17.2142,241700.0
2015-03-31 15:40:00,19.02,19.08,19.01,19.08,463200.0,17.2052,17.2595,17.1962,17.2595,463200.0
2015-03-31 15:45:00,19.07,19.08,19.0,19.06,525000.0,17.2504,17.2595,17.1871,17.2414,525000.0
2015-03-31 15:50:00,19.06,19.1,19.03,19.03,530400.0,17.2414,17.2776,17.2142,17.2142,530400.0
2015-03-31 15:55:00,19.03,19.04,18.95,18.96,2403200.0,17.2142,17.2233,17.1419,17.1509,2403200.0
2015-04-01 09:30:00,19.1,19.3,19.0,19.2,569200.0,17.2776,17.4585,17.1871,17.368,569200.0
2015-04-01 09:35:00,19.2,19.2,19.1,19.14,494300.0,17.368,17.368,17.2776,17.3138,494300.0
2015-04-01 09:40:00,19.13,19.19,19.09,19.1,365500.0,17.3047,17.359,17.2685,17.2776,365500.0
2015-04-01 09:45:00,19.09,19.12,19.04,19.08,224600.0,17.2685,17.2957,17.2233,17.2595,224600.0
2015-04-01 09:50:00,19.08,19.15,19.06,19.14,425000.0,17.2595,17.3228,17.2414,17.3138,425000.0
2015-04-01 09:55:00,19.13,19.13,18.96,19.0,333500.0,17.3047,17.3047,17.1509,17.1871,333500.0
2015-04-01 10:00:00,18.99,19.09,18.93,19.03,389400.0,17.1781,17.2685,17.1238,17.2142,389400.0
2015-04-01 10:05:00,19.04,19.25,19.03,19.13,556800.0,17.2233,17.4133,17.2142,17.3047,556800.0
2015-04-01 10:10:00,19.12,19.17,19.09,19.1,432200.0,17.2957,17.3409,17.2685,17.2776,432200.0
2015-04-01 10:15:00,19.1,19.16,19.01,19.05,287200.0,17.2776,17.3318,17.1962,17.2323,287200.0
2015-04-01 10:20:00,19.05,19.09,19.03,19.04,244200.0,17.2323,17.2685,17.2142,17.2233,244200.0
2015-04-01 10:25:00,19.03,19.06,18.95,18.95,144700.0,17.2142,17.2414,17.1419,17.1419,144700.0
2015-04-01 10:30:00,18.96,19.05,18.95,19.02,297300.0,17.1509,17.2323,17.1419,17.2052,297300.0
2015-04-01 10:35:00,19.01,19.03,18.99,19.01,169500.0,17.1962,17.2142,17.1781,17.1962,169500.0
2015-04-01 10:40:00,19.01,19.07,19.0,19.06,128600.0,17.1962,17.2504,17.1871,17.2414,128600.0
2015-04-01 10:45:00,19.07,19.11,19.05,19.09,104900.0,17.2504,17.2866,17.2323,17.2685,104900.0
2015-04-01 10:50:00,19.09,19.12,19.02,19.04,140700.0,17.2685,17.2957,17.2052,17.2233,140700.0
2015-04-01 10:55:00,19.04,19.04,18.99,19.02,87400.0,17.2233,17.2233,17.1781,17.2052,87400.0
2015-04-01 11:00:00,19.02,19.06,18.98,19.0,204900.0,17.2052,17.2414,17.169,17.1871,204900.0
2015-04-01 11:05:00,18.98,19.03,18.97,19.02,86400.0,17.169,17.2142,17.16,17.2052,86400.0
2015-04-01 11:10:00,19.02,19.03,18.96,18.97,124700.0,17.2052,17.2142,17.1509,17.16,124700.0
2015-04-01 11:15:00,18.97,18.99,18.93,18.96,156900.0,17.16,17.1781,17.1238,17.1509,156900.0
2015-04-01 11:20:00,18.95,19.0,18.94,18.99,116700.0,17.1419,17.1871,17.1328,17.1781,116700.0
2015-04-01 11:25:00,18.98,18.99,18.91,18.92,135700.0,17.169,17.1781,17.1057,17.1147,135700.0
2015-04-01 11:30:00,18.92,18.93,18.87,18.89,178100.0,17.1147,17.1238,17.0695,17.0876,178100.0
2015-04-01 11:35:00,18.87,18.94,18.87,18.94,251900.0,17.0695,17.1328,17.0695,17.1328,251900.0
2015-04-01 11:40:00,18.94,19.04,18.94,19.02,208600.0,17.1328,17.2233,17.1328,17.2052,208600.0
2015-04-01 11:45:00,19.02,19.06,19.02,19.04,228800.0,17.2052,17.2414,17.2052,17.2233,228800.0
2015-04-01 11:50:00,19.04,19.06,19.01,19.04,125900.0,17.2233,17.2414,17.1962,17.2233,125900.0
2015-04-01 11:55:00,19.04,19.05,18.99,19.04,74300.0,17.2233,17.2323,17.1781,17.2233,74300.0
2015-04-01 12:00:00,19.03,19.04,18.97,18.99,97800.0,17.2142,17.2233,17.16,17.1781,97800.0
2015-04-01 12:05:00,18.98,19.0,18.97,18.98,89800.0,17.169,17.1871,17.16,17.169,89800.0
2015-04-01 12:10:00,18.98,19.03,18.95,18.96,191500.0,17.169,17.2142,17.1419,17.1509,191500.0
2015-04-01 12:15:00,18.95,19.07,18.94,19.03,197700.0,17.1419,17.2504,17.1328,17.2142,197700.0
2015-04-01 12:20:00,19.03,19.06,19.02,19.04,156300.0,17.2142,17.2414,17.2052,17.2233,156300.0
2015-04-01 12:25:00,19.04,19.08,19.03,19.07,115400.0,17.2233,17.2595,17.2142,17.2504,115400.0
2015-04-01 12:30:00,19.07,19.1,19.04,19.08,121600.0,17.2504,17.2776,17.2233,17.2595,121600.0
2015-04-01 12:35:00,19.08,19.09,19.03,19.06,93600.0,17.2595,17.2685,17.2142,17.2414,93600.0
2015-04-01 12:40:00,19.06,19.11,19.06,19.09,236300.0,17.2414,17.2866,17.2414,17.2685,236300.0
2015-04-01 12:45:00,19.08,19.11,19.03,19.03,160600.0,17.2595,17.2866,17.2142,17.2142,160600.0
2015-04-01 12:50:00,19.03,19.06,19.03,19.05,4827200.0,17.2142,17.2414,17.2142,17.2323,4827200.0
2015-04-01 12:55:00,19.05,19.06,19.03,19.03,70700.0,17.2323,17.2414,17.2142,17.2142,70700.0
2015-04-01 13:00:00,19.03,19.05,18.99,18.99,72500.0,17.2142,17.2323,17.1781,17.1781,72500.0
2015-04-01 13:05:00,18.99,19.02,18.98,19.01,88200.0,17.1781,17.2052,17.169,17.1962,88200.0
2015-04-01 13:10:00,19.01,19.06,19.0,19.03,104900.0,17.1962,17.2414,17.1871,17.2142,104900.0
2015-04-01 13:15:00,19.02,19.02,18.99,19.0,66200.0,17.2052,17.2052,17.1781,17.1871,66200.0
2015-04-01 13:20:00,18.99,19.05,18.97,19.0,165200.0,17.1781,17.2323,17.16,17.1871,165200.0
2015-04-01 13:25:00,19.0,19.0,18.98,19.0,110400.0,17.1871,17.1871,17.169,17.1871,110400.0
2015-04-01 13:30:00,18.99,19.01,18.97,18.97,187000.0,17.1781,17.1962,17.16,17.16,187000.0
2015-04-01 13:35:00,18.98,19.01,18.98,18.99,119300.0,17.169,17.1962,17.169,17.1781,119300.0
2015-04-01 13:40:00,18.99,19.01,18.97,18.98,104400.0,17.1781,17.1962,17.16,17.169,104400.0
2015-04-01 13:45:00,18.97,19.0,18.96,18.99,60200.0,17.16,17.1871,17.1509,17.1781,60200.0
2015-04-01 13:50:00,19.0,19.01,18.97,18.99,115200.0,17.1871,17.1962,17.16,17.1781,115200.0
2015-04-01 13:55:00,18.99,19.01,18.97,18.99,193500.0,17.1781,17.1962,17.16,17.1781,193500.0
2015-04-01 14:00:00,19.0,19.01,18.97,18.98,100400.0,17.1871,17.1962,17.16,17.169,100400.0
2015-04-01 14:05:00,18.99,19.01,18.97,18.97,113300.0,17.1781,17.1962,17.16,17.16,113300.0
2015-04-01 14:10:00,18.98,19.0,18.94,18.95,95400.0,17.169,17.1871,17.1328,17.1419,95400.0
2015-04-01 14:15:00,18.95,18.99,18.94,18.94,150300.0,17.1419,17.1781,17.1328,17.1328,150300.0
2015-04-01 14:20:00,18.94,18.96,18.89,18.9,212900.0,17.1328,17.1509,17.0876,17.0967,212900.0
2015-04-01 14:25:00,18.9,18.93,18.88,18.89,265000.0,17.0967,17.1238,17.0786,17.0876,265000.0
2015-04-01 14:30:00,18.89,18.92,18.88,18.89,133300.0,17.0876,17.1147,17.0786,17.0876,133300.0
2015-04-01 14:35:00,18.9,18.9,18.85,18.88,142200.0,17.0967,17.0967,17.0514,17.0786,142200.0
2015-04-01 14:40:00,18.88,18.88,18.84,18.85,175800.0,17.0786,17.0786,17.0424,17.0514,175800.0
2015-04-01 14:45:00,18.85,18.91,18.85,18.9,134100.0,17.0514,17.1057,17.0514,17.0967,134100.0
2015-04-01 14:50:00,18.89,18.91,18.87,18.89,153000.0,17.0876,17.1057,17.0695,17.0876,153000.0
2015-04-01 14:55:00,18.88,18.89,18.84,18.85,150900.0,17.0786,17.0876,17.0424,17.0514,150900.0
2015-04-01 15:00:00,18.85,18.89,18.85,18.86,362500.0,17.0514,17.0876,17.0514,17.0605,362500.0
2015-04-01 15:05:00,18.86,18.89,18.84,18.86,237400.0,17.0605,17.0876,17.0424,17.0605,237400.0
2015-04-01 15:10:00,18.87,18.88,18.81,18.83,227500.0,17.0695,17.0786,17.0152,17.0333,227500.0
2015-04-01 15:15:00,18.84,18.85,18.79,18.8,132900.0,17.0424,17.0514,16.9971,17.0062,132900.0
2015-04-01 15:20:00,18.8,18.87,18.79,18.85,248400.0,17.0062,17.0695,16.9971,17.0514,248400.0
2015-04-01 15:25:00,18.85,18.85,18.82,18.84,152800.0,17.0514,17.0514,17.0243,17.0424,152800.0
2015-04-01 15:30:00,18.83,18.91,18.82,18.91,344400.0,17.0333,17.1057,17.0243,17.1057,344400.0
2015-04-01 15:35:00,18.9,18.97,18.89,18.9,392000.0,17.0967,17.16,17.0876,17.0967,392000.0
2015-04-01 15:40:00,18.9,18.92,18.86,18.88,226000.0,17.0967,17.1147,17.0605,17.0786,226000.0
2015-04-01 15:45:00,18.88,18.93,18.88,18.89,360900.0,17.0786,17.1238,17.0786,17.0876,360900.0
2015-04-01 15:50:00,18.9,18.95,18.89,18.94,623600.0,17.0967,17.1419,17.0876,17.1328,623600.0
2015-04-01 15:55:00,18.94,18.98,18.93,18.97,960600.0,17.1328,17.169,17.1238,17.16,960600.0
2015-04-02 09:30:00,18.8,18.95,18.74,18.91,294600.0,17.0062,17.1419,16.9519,17.1057,294600.0
2015-04-02 09:35:00,18.91,18.91,18.78,18.81,188700.0,17.1057,17.1057,16.9881,17.0152,188700.0
2015-04-02 09:40:00,18.81,18.9,18.8,18.82,205800.0,17.0152,17.0967,17.0062,17.0243,205800.0
2015-04-02 09:45:00,18.83,18.94,18.81,18.93,442000.0,17.0333,17.1328,17.0152,17.1238,442000.0
2015-04-02 09:50:00,18.93,19.02,18.91,19.01,457600.0,17.1238,17.2052,17.1057,17.1962,457600.0
2015-04-02 09:55:00,19.02,19.03,18.96,19.0,140300.0,17.2052,17.2142,17.1509,17.1871,140300.0
2015-04-02 10:00:00,19.0,19.03,18.96,19.01,274200.0,17.1871,17.2142,17.1509,17.1962,274200.0
2015-04-02 10:05:00,19.02,19.05,18.98,19.0,458100.0,17.2052,17.2323,17.169,17.1871,458100.0
2015-04-02 10:10:00,19.02,19.03,18.97,18.98,190000.0,17.2052,17.2142,17.16,17.169,190000.0
2015-04-02 10:15:00,18.98,19.02,18.97,19.0,240800.0,17.169,17.2052,17.16,17.1871,240800.0
2015-04-02 10:20:00,19.01,19.02,18.97,19.0,163300.0,17.1962,17.2052,17.16,17.1871,163300.0
2015-04-02 10:25:00,18.99,19.01,18.96,18.98,366800.0,17.1781,17.1962,17.1509,17.169,366800.0
2015-04-02 10:30:00,18.99,18.99,18.92,18.98,126200.0,17.1781,17.1781,17.1147,17.169,126200.0
2015-04-02 10:35:00,18.98,19.0,18.96,18.97,164100.0,17.169,17.1871,17.1509,17.16,164100.0
2015-04-02 10:40:00,18.97,19.01,18.96,18.97,176400.0,17.16,17.1962,17.1509,17.16,176400.0
2015-04-02 10:45:00,18.98,19.0,18.94,18.99,138000.0,17.169,17.1871,17.1328,17.1781,138000.0
2015-04-02 10:50:00,19.0,19.01,18.97,18.99,243800.0,17.1871,17.1962,17.16,17.1781,243800.0
2015-04-02 10:55:00,19.0,19.02,18.98,18.98,188900.0,17.1871,17.2052,17.169,17.169,188900.0
2015-04-02 11:00:00,18.98,19.01,18.96,18.96,144800.0,17.169,17.1962,17.1509,17.1509,144800.0
2015-04-02 11:05:00,18.95,19.0,18.95,19.0,244200.0,17.1419,17.1871,17.1419,17.1871,244200.0
2015-04-02 11:10:00,18.99,19.0,18.92,18.92,145700.0,17.1781,17.1871,17.1147,17.1147,145700.0
2015-04-02 11:15:00,18.92,18.95,18.92,18.95,81200.0,17.1147,17.1419,17.1147,17.1419,81200.0
2015-04-02 11:20:00,18.94,18.95,18.93,18.95,79400.0,17.1328,17.1419,17.1238,17.1419,79400.0
2015-04-02 11:25:00,18.95,18.95,18.89,18.9,121100.0,17.1419,17.1419,17.0876,17.0967,121100.0
2015-04-02 11:30:00,18.89,18.94,18.89,18.93,55400.0,17.0876,17.1328,17.0876,17.1238,55400.0
2015-04-02 11:35:00,18.94,18.98,18.93,18.96,135100.0,17.1328,17.169,17.1238,17.1509,135100.0
2015-04-02 11:40:00,18.96,18.98,18.93,18.96,296200.0,17.1509,17.169,17.1238,17.1509,296200.0
2015-04-02 11:45:00,18.94,19.01,18.94,19.01,450600.0,17.1328,17.1962,17.1328,17.1962,450600.0
2015-04-02 11:50:00,19.0,19.01,18.95,18.96,275900.0,17.1871,17.1962,17.1419,17.1509,275900.0
2015-04-02 11:55:00,18.96,19.0,18.95,19.0,151300.0,17.1509,17.1871,17.1419,17.1871,151300.0
2015-04-02 12:00:00,18.99,19.01,18.96,18.99,289600.0,17.1781,17.1962,17.1509,17.1781,289600.0
2015-04-02 12:05:00,18.99,19.04,18.97,19.03,204800.0,17.1781,17.2233,17.16,17.2142,204800.0
2015-04-02 12:10:00,19.04,19.04,19.0,19.0,108900.0,17.2233,17.2233,17.1871,17.1871,108900.0
2015-04-02 12:15:00,19.0,19.04,18.99,19.02,192200.0,17.1871,17.2233,17.1781,17.2052,192200.0
2015-04-02 12:20:00,19.02,19.04,19.0,19.02,41700.0,17.2052,17.2233,17.1871,17.2052,41700.0
2015-04-02 12:25:00,19.02,19.02,18.99,19.0,140400.0,17.2052,17.2052,17.1781,17.1871,140400.0
2015-04-02 12:30:00,19.0,19.01,18.98,18.98,43000.0,17.1871,17.1962,17.169,17.169,43000.0
2015-04-02 12:35:00,18.98,19.02,18.98,19.01,49600.0,17.169,17.2052,17.169,17.1962,49600.0
2015-04-02 12:40:00,19.0,19.02,19.0,19.01,39800.0,17.1871,17.2052,17.1871,17.1962,39800.0
2015-04-02 12:45:00,19.01,19.03,19.0,19.02,46900.0,17.1962,17.2142,17.1871,17.2052,46900.0
2015-04-02 12:50:00,19.03,19.03,19.0,19.02,149000.0,17.2142,17.2142,17.1871,17.2052,149000.0
2015-04-02 12:55:00,19.03,19.03,19.0,19.01,140000.0,17.2142,17.2142,17.1871,17.1962,140000.0
2015-04-02 13:00:00,19.01,19.02,18.99,19.0,247400.0,17.1962,17.2052,17.1781,17.1871,247400.0
2015-04-02 13:05:00,19.0,19.01,18.99,19.0,51800.0,17.1871,17.1962,17.1781,17.1871,51800.0
2015-04-02 13:10:00,19.0,19.03,18.99,19.01,96400.0,17.1871,17.2142,17.1781,17.1962,96400.0
2015-04-02 13:15:00,19.01,19.05,19.0,19.05,98300.0,17.1962,17.2323,17.1871,17.2323,98300.0
2015-04-02 13:20:00,19.05,19.06,19.03,19.04,126800.0,17.2323,17.2414,17.2142,17.2233,126800.0
2015-04-02 13:25:00,19.05,19.05,19.03,19.04,73600.0,17.2323,17.2323,17.2142,17.2233,73600.0
2015-04-02 13:30:00,19.05,19.07,19.03,19.04,299800.0,17.2323,17.2504,17.2142,17.2233,299800.0
2015-04-02 13:35:00,19.04,19.05,19.03,19.04,59700.0,17.2233,17.2323,17.2142,17.2233,59700.0
2015-04-02 13:40:00,19.04,19.04,18.95,18.95,123200.0,17.2233,17.2233,17.1419,17.1419,123200.0
2015-04-02 13:45:00,18.96,18.99,18.94,18.98,100100.0,17.1509,17.1781,17.1328,17.169,100100.0
2015-04-02 13:50:00,18.98,19.04,18.98,19.03,172700.0,17.169,17.2233,17.169,17.2142,172700.0
2015-04-02 13:55:00,19.04,19.04,18.99,18.99,82000.0,17.2233,17.2233,17.1781,17.1781,82000.0
2015-04-02 14:00:00,18.99,19.02,18.99,19.01,42300.0,17.1781,17.2052,17.1781,17.1962,42300.0
2015-04-02 14:05:00,19.01,19.04,18.99,19.02,70100.0,17.1962,17.2233,17.1781,17.2052,70100.0
2015-04-02 14:10:00,19.02,19.03,19.0,19.01,80900.0,17.2052,17.2142,17.1871,17.1962,80900.0
2015-04-02 14:15:00,19.01,19.04,19.01,19.02,55400.0,17.1962,17.2233,17.1962,17.2052,55400.0
2015-04-02 14:20:00,19.02,19.05,18.99,19.03,100800.0,17.2052,17.2323,17.1781,17.2142,100800.0
2015-04-02 14:25:00,19.03,19.04,19.0,19.01,101000.0,17.2142,17.2233,17.1871,17.1962,101000.0
2015-04-02 14:30:00,19.0,19.02,18.98,19.02,40200.0,17.1871,17.2052,17.169,17.2052,40200.0
2015-04-02 14:35:00,19.03,19.04,19.0,19.02,126600.0,17.2142,17.2233,17.1871,17.2052,126600.0
2015-04-02 14:40:00,19.01,19.02,18.99,19.0,95200.0,17.1962,17.2052,17.1781,17.1871,95200.0
2015-04-02 14:45:00,19.0,19.02,18.99,18.99,95100.0,17.1871,17.2052,17.1781,17.1781,95100.0
2015-04-02 14:50:00,19.0,19.02,18.99,19.0,103500.0,17.1871,17.2052,17.1781,17.1871,103500.0
2015-04-02 14:55:00,19.0,19.03,19.0,19.01,220900.0,17.1871,17.2142,17.1871,17.1962,220900.0
2015-04-02 15:00:00,19.01,19.02,19.0,19.02,64400.0,17.1962,17.2052,17.1871,17.2052,64400.0
2015-04-02 15:05:00,19.02,19.03,19.0,19.01,101700.0,17.2052,17.2142,17.1871,17.1962,101700.0
2015-04-02 15:10:00,19.02,19.04,19.0,19.02,171800.0,17.2052,17.2233,17.1871,17.2052,171800.0
2015-04-02 15:15:00,19.02,19.02,19.0,19.02,92400.0,17.2052,17.2052,17.1871,17.2052,92400.0
2015-04-02 15:20:00,19.01,19.03,19.01,19.02,79600.0,17.1962,17.2142,17.1962,17.2052,79600.0
2015-04-02 15:25:00,19.03,19.05,19.02,19.04,131200.0,17.2142,17.2323,17.2052,17.2233,131200.0
2015-04-02 15:30:00,19.04,19.05,19.0,19.0,297100.0,17.2233,17.2323,17.1871,17.1871,297100.0
2015-04-02 15:35:00,19.01,19.05,19.0,19.03,254200.0,17.1962,17.2323,17.1871,17.2142,254200.0
2015-04-02 15:40:00,19.04,19.04,19.01,19.03,94500.0,17.2233,17.2233,17.1962,17.2142,94500.0
2015-04-02 15:45:00,19.03,19.06,19.02,19.03,182000.0,17.2142,17.2414,17.2052,17.2142,182000.0
2015-04-02 15:50:00,19.03,19.05,19.01,19.04,287500.0,17.2142,17.2323,17.1962,17.2233,287500.0
2015-04-02 15:55:00,19.04,19.04,19.0,19.01,553600.0,17.2233,17.2233,17.1871,17.1962,553600.0
2015-04-06 09:30:00,19.27,19.36,19.16,19.29,513700.0,17.4313,17.5128,17.3318,17.4494,513700.0
2015-04-06 09:35:00,19.28,19.29,19.15,19.17,515700.0,17.4404,17.4494,17.3228,17.3409,515700.0
2015-04-06 09:40:00,19.17,19.23,19.14,19.15,182900.0,17.3409,17.3952,17.3138,17.3228,182900.0
2015-04-06 09:45:00,19.15,19.31,19.14,19.26,285600.0,17.3228,17.4675,17.3138,17.4223,285600.0
2015-04-06 09:50:00,19.27,19.29,19.17,19.2,253500.0,17.4313,17.4494,17.3409,17.368,253500.0
2015-04-06 09:55:00,19.2,19.26,19.17,19.26,353200.0,17.368,17.4223,17.3409,17.4223,353200.0
2015-04-06 10:00:00,19.26,19.28,19.18,19.24,396300.0,17.4223,17.4404,17.3499,17.4042,396300.0
2015-04-06 10:05:00,19.23,19.3,19.23,19.28,312700.0,17.3952,17.4585,17.3952,17.4404,312700.0
2015-04-06 10:10:00,19.28,19.3,19.24,19.28,165000.0,17.4404,17.4585,17.4042,17.4404,165000.0
2015-04-06 10:15:00,19.28,19.28,19.21,19.24,248600.0,17.4404,17.4404,17.3771,17.4042,248600.0
2015-04-06 10:20:00,19.23,19.28,19.23,19.28,179300.0,17.3952,17.4404,17.3952,17.4404,179300.0
2015-04-06 10:25:00,19.27,19.3,19.24,19.25,309000.0,17.4313,17.4585,17.4042,17.4133,309000.0
2015-04-06 10:30:00,19.25,19.28,19.24,19.25,181400.0,17.4133,17.4404,17.4042,17.4133,181400.0
2015-04-06 10:35:00,19.26,19.28,19.22,19.23,189500.0,17.4223,17.4404,17.3861,17.3952,189500.0
2015-04-06 10:40:00,19.24,19.25,19.2,19.2,165100.0,17.4042,17.4133,17.368,17.368,165100.0
2015-04-06 10:45:00,19.2,19.25,19.18,19.24,195600.0,17.368,17.4133,17.3499,17.4042,195600.0
2015-04-06 10:50:00,19.24,19.27,19.22,19.25,159100.0,17.4042,17.4313,17.3861,17.4133,159100.0
2015-04-06 10:55:00,19.25,19.26,19.2,19.22,141400.0,17.4133,17.4223,17.368,17.3861,141400.0
2015-04-06 11:00:00,19.22,19.26,19.21,19.23,150000.0,17.3861,17.4223,17.3771,17.3952,150000.0
2015-04-06 11:05:00,19.24,19.26,19.21,19.25,196100.0,17.4042,17.4223,17.3771,17.4133,196100.0
2015-04-06 11:10:00,19.26,19.33,19.25,19.32,220800.0,17.4223,17.4856,17.4133,17.4766,220800.0
2015-04-06 11:15:00,19.33,19.35,19.32,19.35,106100.0,17.4856,17.5037,17.4766,17.5037,106100.0
2015-04-06 11:20:00,19.35,19.4,19.34,19.39,166200.0,17.5037,17.5489,17.4947,17.5399,166200.0
2015-04-06 11:25:00,19.39,19.39,19.38,19.39,102000.0,17.5399,17.5399,17.5309,17.5399,102000.0
2015-04-06 11:30:00,19.38,19.39,19.33,19.34,111900.0,17.5309,17.5399,17.4856,17.4947,111900.0
2015-04-06 11:35:00,19.34,19.35,19.29,19.29,91900.0,17.4947,17.5037,17.4494,17.4494,91900.0
2015-04-06 11:40:00,19.29,19.31,19.27,19.31,164100.0,17.4494,17.4675,17.4313,17.4675,164100.0
2015-04-06 11:45:00,19.31,19.36,19.3,19.31,93000.0,17.4675,17.5128,17.4585,17.4675,93000.0
2015-04-06 11:50:00,19.3,19.32,19.29,19.31,82900.0,17.4585,17.4766,17.4494,17.4675,82900.0
2015-04-06 11:55:00,19.31,19.34,19.29,19.34,64500.0,17.4675,17.4947,17.4494,17.4947,64500.0
2015-04-06 12:00:00,19.34,19.34,19.3,19.33,100900.0,17.4947,17.4947,17.4585,17.4856,100900.0
2015-04-06 12:05:00,19.33,19.38,19.32,19.38,55200.0,17.4856,17.5309,17.4766,17.5309,55200.0
2015-04-06 12:10:00,19.37,19.38,19.36,19.37,77600.0,17.5218,17.5309,17.5128,17.5218,77600.0
2015-04-06 12:15:00,19.37,19.37,19.32,19.32,86300.0,17.5218,17.5218,17.4766,17.4766,86300.0
2015-04-06 12:20:00,19.32,19.35,19.32,19.34,71300.0,17.4766,17.5037,17.4766,17.4947,71300.0
2015-04-06 12:25:00,19.33,19.35,19.32,19.32,47600.0,17.4856,17.5037,17.4766,17.4766,47600.0
2015-04-06 12:30:00,19.32,19.33,19.31,19.31,42100.0,17.4766,17.4856,17.4675,17.4675,42100.0
2015-04-06 12:35:00,19.31,19.35,19.31,19.35,33100.0,17.4675,17.5037,17.4675,17.5037,33100.0
2015-04-06 12:40:00,19.35,19.36,19.3,19.32,105400.0,17.5037,17.5128,17.4585,17.4766,105400.0
2015-04-06 12:45:00,19.32,19.37,19.32,19.35,169200.0,17.4766,17.5218,17.4766,17.5037,169200.0
2015-04-06 12:50:00,19.35,19.35,19.34,19.35,75000.0,17.5037,17.5037,17.4947,17.5037,75000.0
2015-04-06 12:55:00,19.35,19.35,19.32,19.32,107000.0,17.5037,17.5037,17.4766,17.4766,107000.0
2015-04-06 13:00:00,19.33,19.34,19.3,19.31,50900.0,17.4856,17.4947,17.4585,17.4675,50900.0
2015-04-06 13:05:00,19.31,19.32,19.29,19.31,82500.0,17.4675,17.4766,17.4494,17.4675,82500.0
2015-04-06 13:10:00,19.32,19.33,19.31,19.31,60800.0,17.4766,17.4856,17.4675,17.4675,60800.0
2015-04-06 13:15:00,19.32,19.33,19.29,19.32,178800.0,17.4766,17.4856,17.4494,17.4766,178800.0
2015-04-06 13:20:00,19.31,19.31,19.29,19.31,119800.0,17.4675,17.4675,17.4494,17.4675,119800.0
2015-04-06 13:25:00,19.29,19.3,19.26,19.29,152600.0,17.4494,17.4585,17.4223,17.4494,152600.0
2015-04-06 13:30:00,19.29,19.31,19.28,19.3,110000.0,17.4494,17.4675,17.4404,17.4585,110000.0
2015-04-06 13:35:00,19.3,19.31,19.29,19.29,122100.0,17.4585,17.4675,17.4494,17.4494,122100.0
2015-04-06 13:40:00,19.29,19.31,19.28,19.29,121800.0,17.4494,17.4675,17.4404,17.4494,121800.0
2015-04-06 13:45:00,19.29,19.3,19.27,19.28,96000.0,17.4494,17.4585,17.4313,17.4404,96000.0
2015-04-06 13:50:00,19.29,19.31,19.27,19.31,91200.0,17.4494,17.4675,17.4313,17.4675,91200.0
2015-04-06 13:55:00,19.31,19.31,19.27,19.28,154700.0,17.4675,17.4675,17.4313,17.4404,154700.0
2015-04-06 14:00:00,19.28,19.29,19.26,19.26,58600.0,17.4404,17.4494,17.4223,17.4223,58600.0
2015-04-06 14:05:00,19.26,19.27,19.24,19.24,133900.0,17.4223,17.4313,17.4042,17.4042,133900.0
2015-04-06 14:10:00,19.24,19.27,19.24,19.25,78300.0,17.4042,17.4313,17.4042,17.4133,78300.0
2015-04-06 14:15:00,19.24,19.27,19.24,19.27,114900.0,17.4042,17.4313,17.4042,17.4313,114900.0
2015-04-06 14:20:00,19.26,19.28,19.25,19.27,97600.0,17.4223,17.4404,17.4133,17.4313,97600.0
2015-04-06 14:25:00,19.27,19.3,19.27,19.29,133300.0,17.4313,17.4585,17.4313,17.4494,133300.0
2015-04-06 14:30:00,19.29,19.33,19.29,19.31,126400.0,17.4494,17.4856,17.4494,17.4675,126400.0
2015-04-06 14:35:00,19.31,19.32,19.3,19.32,130500.0,17.4675,17.4766,17.4585,17.4766,130500.0
2015-04-06 14:40:00,19.31,19.33,19.3,19.31,183600.0,17.4675,17.4856,17.4585,17.4675,183600.0
2015-04-06 14:45:00,19.3,19.32,19.29,19.3,133100.0,17.4585,17.4766,17.4494,17.4585,133100.0
2015-04-06 14:50:00,19.3,19.32,19.29,19.31,83800.0,17.4585,17.4766,17.4494,17.4675,83800.0
2015-04-06 14:55:00,19.32,19.32,19.28,19.29,101000.0,17.4766,17.4766,17.4404,17.4494,101000.0
2015-04-06 15:00:00,19.3,19.31,19.28,19.28,111700.0,17.4585,17.4675,17.4404,17.4404,111700.0
2015-04-06 15:05:00,19.29,19.29,19.22,19.22,120500.0,17.4494,17.4494,17.3861,17.3861,120500.0
2015-04-06 15:10:00,19.23,19.24,19.22,19.23,143800.0,17.3952,17.4042,17.3861,17.3952,143800.0
2015-04-06 15:15:00,19.23,19.24,19.18,19.19,223100.0,17.3952,17.4042,17.3499,17.359,223100.0
2015-04-06 15:20:00,19.18,19.22,19.18,19.18,159400.0,17.3499,17.3861,17.3499,17.3499,159400.0
2015-04-06 15:25:00,19.18,19.19,19.16,19.16,83600.0,17.3499,17.359,17.3318,17.3318,83600.0
2015-04-06 15:30:00,19.16,19.19,19.16,19.18,180400.0,17.3318,17.359,17.3318,17.3499,180400.0
2015-04-06 15:35:00,19.17,19.2,19.14,19.14,179200.0,17.3409,17.368,17.3138,17.3138,179200.0
2015-04-06 15:40:00,19.14,19.18,19.14,19.18,173600.0,17.3138,17.3499,17.3138,17.3499,173600.0
2015-04-06 15:45:00,19.18,19.19,19.15,19.17,333100.0,17.3499,17.359,17.3228,17.3409,333100.0
2015-04-06 15:50:00,19.18,19.18,19.16,19.16,273900.0,17.3499,17.3499,17.3318,17.3318,273900.0
2015-04-06 15:55:00,19.16,19.18,19.14,19.16,756800.0,17.3318,17.3499,17.3138,17.3318,756800.0
2015-04-07 09:30:00,19.22,19.24,19.15,19.17,271700.0,17.3861,17.4042,17.3228,17.3409,271700.0
2015-04-07 09:35:00,19.18,19.21,19.05,19.1,171800.0,17.3499,17.3771,17.2323,17.2776,171800.0
2015-04-07 09:40:00,19.09,19.24,19.06,19.18,249200.0,17.2685,17.4042,17.2414,17.3499,249200.0
2015-04-07 09:45:00,19.17,19.27,19.17,19.26,237100.0,17.3409,17.4313,17.3409,17.4223,237100.0
2015-04-07 09:50:00,19.26,19.3,19.2,19.27,346600.0,17.4223,17.4585,17.368,17.4313,346600.0
2015-04-07 09:55:00,19.27,19.34,19.24,19.24,186000.0,17.4313,17.4947,17.4042,17.4042,186000.0
2015-04-07 10:00:00,19.24,19.3,19.16,19.18,161200.0,17.4042,17.4585,17.3318,17.3499,161200.0
2015-04-07 10:05:00,19.18,19.25,19.17,19.23,250100.0,17.3499,17.4133,17.3409,17.3952,250100.0
2015-04-07 10:10:00,19.23,19.31,19.21,19.24,317200.0,17.3952,17.4675,17.3771,17.4042,317200.0
2015-04-07 10:15:00,19.24,19.31,19.16,19.27,347100.0,17.4042,17.4675,17.3318,17.4313,347100.0
2015-04-07 10:20:00,19.26,19.3,19.24,19.26,143600.0,17.4223,17.4585,17.4042,17.4223,143600.0
2015-04-07 10:25:00,19.26,19.27,19.19,19.22,127200.0,17.4223,17.4313,17.359,17.3861,127200.0
2015-04-07 10:30:00,19.21,19.22,19.17,19.2,215100.0,17.3771,17.3861,17.3409,17.368,215100.0
2015-04-07 10:35:00,19.2,19.21,19.15,19.2,100400.0,17.368,17.3771,17.3228,17.368,100400.0
2015-04-07 10:40:00,19.2,19.2,19.14,19.15,113900.0,17.368,17.368,17.3138,17.3228,113900.0
2015-04-07 10:45:00,19.15,19.15,19.11,19.15,138800.0,17.3228,17.3228,17.2866,17.3228,138800.0
2015-04-07 10:50:00,19.15,19.2,19.15,19.16,64100.0,17.3228,17.368,17.3228,17.3318,64100.0
2015-04-07 10:55:00,19.16,19.2,19.14,19.18,116200.0,17.3318,17.368,17.3138,17.3499,116200.0
2015-04-07 11:00:00,19.18,19.18,19.14,19.14,88800.0,17.3499,17.3499,17.3138,17.3138,88800.0
2015-04-07 11:05:00,19.15,19.16,19.13,19.14,63100.0,17.3228,17.3318,17.3047,17.3138,63100.0
2015-04-07 11:10:00,19.14,19.2,19.14,19.18,85800.0,17.3138,17.368,17.3138,17.3499,85800.0
2015-04-07 11:15:00,19.18,19.19,19.15,19.15,67600.0,17.3499,17.359,17.3228,17.3228,67600.0
2015-04-07 11:20:00,19.15,19.18,19.14,19.17,57500.0,17.3228,17.3499,17.3138,17.3409,57500.0
2015-04-07 11:25:00,19.17,19.18,19.14,19.15,76700.0,17.3409,17.3499,17.3138,17.3228,76700.0
2015-04-07 11:30:00,19.16,19.18,19.15,19.16,47000.0,17.3318,17.3499,17.3228,17.3318,47000.0
2015-04-07 11:35:00,19.16,19.17,19.13,19.13,31700.0,17.3318,17.3409,17.3047,17.3047,31700.0
2015-04-07 11:40:00,19.13,19.17,19.12,19.13,66800.0,17.3047,17.3409,17.2957,17.3047,66800.0
2015-04-07 11:45:00,19.13,19.14,19.12,19.13,94500.0,17.3047,17.3138,17.2957,17.3047,94500.0
2015-04-07 11:50:00,19.13,19.14,19.12,19.14,35200.0,17.3047,17.3138,17.2957,17.3138,35200.0
2015-04-07 11:55:00,19.14,19.15,19.12,19.14,42200.0,17.3138,17.3228,17.2957,17.3138,42200.0
2015-04-07 12:00:00,19.14,19.17,19.12,19.14,82700.0,17.3138,17.3409,17.2957,17.3138,82700.0
2015-04-07 12:05:00,19.14,19.14,19.12,19.13,74700.0,17.3138,17.3138,17.2957,17.3047,74700.0
2015-04-07 12:10:00,19.13,19.16,19.13,19.16,64100.0,17.3047,17.3318,17.3047,17.3318,64100.0
2015-04-07 12:15:00,19.16,19.16,19.12,19.13,84700.0,17.3318,17.3318,17.2957,17.3047,84700.0
2015-04-07 12:20:00,19.13,19.15,19.12,19.14,62000.0,17.3047,17.3228,17.2957,17.3138,62000.0
2015-04-07 12:25:00,19.14,19.16,19.14,19.15,53600.0,17.3138,17.3318,17.3138,17.3228,53600.0
2015-04-07 12:30:00,19.16,19.16,19.12,19.12,66900.0,17.3318,17.3318,17.2957,17.2957,66900.0
2015-04-07 12:35:00,19.12,19.13,19.11,19.12,46600.0,17.2957,17.3047,17.2866,17.2957,46600.0
2015-04-07 12:40:00,19.12,19.13,19.11,19.12,77600.0,17.2957,17.3047,17.2866,17.2957,77600.0
2015-04-07 12:45:00,19.11,19.13,19.1,19.11,140300.0,17.2866,17.3047,17.2776,17.2866,140300.0
2015-04-07 12:50:00,19.11,19.13,19.11,19.13,34000.0,17.2866,17.3047,17.2866,17.3047,34000.0
2015-04-07 12:55:00,19.12,19.14,19.12,19.12,60100.0,17.2957,17.3138,17.2957,17.2957,60100.0
2015-04-07 13:00:00,19.12,19.13,19.11,19.12,99300.0,17.2957,17.3047,17.2866,17.2957,99300.0
2015-04-07 13:05:00,19.11,19.13,19.08,19.09,136800.0,17.2866,17.3047,17.2595,17.2685,136800.0
2015-04-07 13:10:00,19.09,19.11,19.08,19.09,41300.0,17.2685,17.2866,17.2595,17.2685,41300.0
2015-04-07 13:15:00,19.08,19.09,19.07,19.09,95500.0,17.2595,17.2685,17.2504,17.2685,95500.0
2015-04-07 13:20:00,19.09,19.1,19.08,19.09,50400.0,17.2685,17.2776,17.2595,17.2685,50400.0
2015-04-07 13:25:00,19.1,19.11,19.08,19.1,102000.0,17.2776,17.2866,17.2595,17.2776,102000.0
2015-04-07 13:30:00,19.1,19.1,19.08,19.09,60600.0,17.2776,17.2776,17.2595,17.2685,60600.0
2015-04-07 13:35:00,19.09,19.11,19.08,19.1,54100.0,17.2685,17.2866,17.2595,17.2776,54100.0
2015-04-07 13:40:00,19.1,19.1,19.04,19.06,184700.0,17.2776,17.2776,17.2233,17.2414,184700.0
2015-04-07 13:45:00,19.06,19.08,19.03,19.04,113300.0,17.2414,17.2595,17.2142,17.2233,113300.0
2015-04-07 13:50:00,19.03,19.04,18.97,19.0,208600.0,17.2142,17.2233,17.16,17.1871,208600.0
2015-04-07 13:55:00,19.01,19.02,18.97,19.0,143000.0,17.1962,17.2052,17.16,17.1871,143000.0
2015-04-07 14:00:00,19.0,19.04,19.0,19.03,61100.0,17.1871,17.2233,17.1871,17.2142,61100.0
2015-04-07 14:05:00,19.02,19.05,18.99,19.01,119800.0,17.2052,17.2323,17.1781,17.1962,119800.0
2015-04-07 14:10:00,19.01,19.02,18.99,18.99,94700.0,17.1962,17.2052,17.1781,17.1781,94700.0
2015-04-07 14:15:00,19.0,19.04,18.99,19.03,90900.0,17.1871,17.2233,17.1781,17.2142,90900.0
2015-04-07 14:20:00,19.03,19.03,18.99,19.0,107600.0,17.2142,17.2142,17.1781,17.1871,107600.0
2015-04-07 14:25:00,19.01,19.04,19.01,19.02,73700.0,17.1962,17.2233,17.1962,17.2052,73700.0
2015-04-07 14:30:00,19.01,19.06,19.01,19.05,131700.0,17.1962,17.2414,17.1962,17.2323,131700.0
2015-04-07 14:35:00,19.06,19.08,19.04,19.06,114000.0,17.2414,17.2595,17.2233,17.2414,114000.0
2015-04-07 14:40:00,19.05,19.08,19.04,19.06,157800.0,17.2323,17.2595,17.2233,17.2414,157800.0
2015-04-07 14:45:00,19.05,19.06,19.02,19.04,122000.0,17.2323,17.2414,17.2052,17.2233,122000.0
2015-04-07 14:50:00,19.05,19.09,19.05,19.09,75500.0,17.2323,17.2685,17.2323,17.2685,75500.0
2015-04-07 14:55:00,19.08,19.09,19.06,19.06,116000.0,17.2595,17.2685,17.2414,17.2414,116000.0
2015-04-07 15:00:00,19.06,19.08,19.04,19.04,100000.0,17.2414,17.2595,17.2233,17.2233,100000.0
2015-04-07 15:05:00,19.04,19.05,19.02,19.02,126700.0,17.2233,17.2323,17.2052,17.2052,126700.0
2015-04-07 15:10:00,19.03,19.03,19.0,19.01,74300.0,17.2142,17.2142,17.1871,17.1962,74300.0
2015-04-07 15:15:00,19.01,19.03,19.0,19.01,105600.0,17.1962,17.2142,17.1871,17.1962,105600.0
2015-04-07 15:20:00,19.02,19.02,18.98,18.98,201700.0,17.2052,17.2052,17.169,17.169,201700.0
2015-04-07 15:25:00,18.98,19.0,18.97,18.99,191400.0,17.169,17.1871,17.16,17.1781,191400.0
2015-04-07 15:30:00,18.99,19.01,18.98,18.99,150900.0,17.1781,17.1962,17.169,17.1781,150900.0
2015-04-07 15:35:00,18.99,19.02,18.98,18.98,417300.0,17.1781,17.2052,17.169,17.169,417300.0
2015-04-07 15:40:00,18.99,19.0,18.93,18.98,701300.0,17.1781,17.1871,17.1238,17.169,701300.0
2015-04-07 15:45:00,18.98,19.0,18.97,18.97,285300.0,17.169,17.1871,17.16,17.16,285300.0
2015-04-07 15:50:00,18.97,19.0,18.95,18.99,606900.0,17.16,17.1871,17.1419,17.1781,606900.0
2015-04-07 15:55:00,18.99,18.99,18.96,18.98,760200.0,17.1781,17.1781,17.1509,17.169,760200.0
2015-04-08 09:30:00,19.28,19.4,19.17,19.22,383800.0,17.4404,17.5489,17.3409,17.3861,383800.0
2015-04-08 09:35:00,19.22,19.28,19.08,19.1,297700.0,17.3861,17.4404,17.2595,17.2776,297700.0
2015-04-08 09:40:00,19.09,19.16,19.02,19.15,221900.0,17.2685,17.3318,17.2052,17.3228,221900.0
2015-04-08 09:45:00,19.15,19.19,19.11,19.14,191400.0,17.3228,17.359,17.2866,17.3138,191400.0
2015-04-08 09:50:00,19.14,19.18,19.13,19.16,121000.0,17.3138,17.3499,17.3047,17.3318,121000.0
2015-04-08 09:55:00,19.16,19.18,19.14,19.16,150600.0,17.3318,17.3499,17.3138,17.3318,150600.0
2015-04-08 10:00:00,19.16,19.18,19.12,19.13,150600.0,17.3318,17.3499,17.2957,17.3047,150600.0
2015-04-08 10:05:00,19.13,19.14,19.0,19.03,227000.0,17.3047,17.3138,17.1871,17.2142,227000.0
2015-04-08 10:10:00,19.03,19.05,18.99,19.04,195000.0,17.2142,17.2323,17.1781,17.2233,195000.0
2015-04-08 10:15:00,19.03,19.04,18.99,19.04,145700.0,17.2142,17.2233,17.1781,17.2233,145700.0
2015-04-08 10:20:00,19.04,19.06,19.01,19.04,121400.0,17.2233,17.2414,17.1962,17.2233,121400.0
2015-04-08 10:25:00,19.04,19.04,18.98,19.03,192000.0,17.2233,17.2233,17.169,17.2142,192000.0
2015-04-08 10:30:00,19.02,19.03,18.9,18.9,333400.0,17.2052,17.2142,17.0967,17.0967,333400.0
2015-04-08 10:35:00,18.91,18.93,18.9,18.91,152000.0,17.1057,17.1238,17.0967,17.1057,152000.0
2015-04-08 10:40:00,18.9,18.91,18.79,18.84,283700.0,17.0967,17.1057,16.9971,17.0424,283700.0
2015-04-08 10:45:00,18.84,18.92,18.83,18.87,329900.0,17.0424,17.1147,17.0333,17.0695,329900.0
2015-04-08 10:50:00,18.88,18.93,18.83,18.87,245600.0,17.0786,17.1238,17.0333,17.0695,245600.0
2015-04-08 10:55:00,18.88,18.93,18.87,18.91,209400.0,17.0786,17.1238,17.0695,17.1057,209400.0
2015-04-08 11:00:00,18.91,18.95,18.9,18.93,120800.0,17.1057,17.1419,17.0967,17.1238,120800.0
2015-04-08 11:05:00,18.93,18.95,18.89,18.94,171400.0,17.1238,17.1419,17.0876,17.1328,171400.0
2015-04-08 11:10:00,18.95,19.01,18.94,18.95,240800.0,17.1419,17.1962,17.1328,17.1419,240800.0
2015-04-08 11:15:00,18.96,18.97,18.91,18.91,206600.0,17.1509,17.16,17.1057,17.1057,206600.0
2015-04-08 11:20:00,18.91,18.96,18.9,18.91,247300.0,17.1057,17.1509,17.0967,17.1057,247300.0
2015-04-08 11:25:00,18.92,18.94,18.9,18.93,129200.0,17.1147,17.1328,17.0967,17.1238,129200.0
2015-04-08 11:30:00,18.92,18.94,18.89,18.92,148000.0,17.1147,17.1328,17.0876,17.1147,148000.0
2015-04-08 11:35:00,18.92,18.95,18.91,18.95,143500.0,17.1147,17.1419,17.1057,17.1419,143500.0
2015-04-08 11:40:00,18.95,19.01,18.92,19.0,256500.0,17.1419,17.1962,17.1147,17.1871,256500.0
2015-04-08 11:45:00,18.99,19.0,18.96,18.98,159600.0,17.1781,17.1871,17.1509,17.169,159600.0
2015-04-08 11:50:00,18.98,19.01,18.97,18.99,218200.0,17.169,17.1962,17.16,17.1781,218200.0
2015-04-08 11:55:00,19.0,19.02,18.96,18.96,166900.0,17.1871,17.2052,17.1509,17.1509,166900.0
2015-04-08 12:00:00,18.97,19.01,18.96,18.98,147200.0,17.16,17.1962,17.1509,17.169,147200.0
2015-04-08 12:05:00,18.97,19.02,18.97,18.99,146200.0,17.16,17.2052,17.16,17.1781,146200.0
2015-04-08 12:10:00,18.99,19.02,18.99,19.0,81200.0,17.1781,17.2052,17.1781,17.1871,81200.0
2015-04-08 12:15:00,19.01,19.02,18.99,19.02,76700.0,17.1962,17.2052,17.1781,17.2052,76700.0
2015-04-08 12:20:00,19.01,19.02,18.98,19.01,65100.0,17.1962,17.2052,17.169,17.1962,65100.0
2015-04-08 12:25:00,19.01,19.01,18.95,18.95,44100.0,17.1962,17.1962,17.1419,17.1419,44100.0
2015-04-08 12:30:00,18.95,18.97,18.94,18.94,40400.0,17.1419,17.16,17.1328,17.1328,40400.0
2015-04-08 12:35:00,18.95,18.95,18.92,18.95,66300.0,17.1419,17.1419,17.1147,17.1419,66300.0
2015-04-08 12:40:00,18.94,18.97,18.94,18.96,25900.0,17.1328,17.16,17.1328,17.1509,25900.0
2015-04-08 12:45:00,18.96,18.99,18.95,18.98,70700.0,17.1509,17.1781,17.1419,17.169,70700.0
2015-04-08 12:50:00,18.98,19.04,18.98,19.04,174200.0,17.169,17.2233,17.169,17.2233,174200.0
2015-04-08 12:55:00,19.04,19.04,19.01,19.04,35600.0,17.2233,17.2233,17.1962,17.2233,35600.0
2015-04-08 13:00:00,19.03,19.05,19.03,19.04,27900.0,17.2142,17.2323,17.2142,17.2233,27900.0
2015-04-08 13:05:00,19.05,19.05,19.0,19.03,63200.0,17.2323,17.2323,17.1871,17.2142,63200.0
2015-04-08 13:10:00,19.03,19.04,19.0,19.01,62800.0,17.2142,17.2233,17.1871,17.1962,62800.0
2015-04-08 13:15:00,19.02,19.03,18.99,19.02,65000.0,17.2052,17.2142,17.1781,17.2052,65000.0
2015-04-08 13:20:00,19.03,19.03,19.01,19.02,34100.0,17.2142,17.2142,17.1962,17.2052,34100.0
2015-04-08 13:25:00,19.02,19.05,19.02,19.04,73200.0,17.2052,17.2323,17.2052,17.2233,73200.0
2015-04-08 13:30:00,19.04,19.06,19.03,19.05,70000.0,17.2233,17.2414,17.2142,17.2323,70000.0
2015-04-08 13:35:00,19.05,19.06,19.03,19.05,82000.0,17.2323,17.2414,17.2142,17.2323,82000.0
2015-04-08 13:40:00,19.05,19.06,19.03,19.06,70300.0,17.2323,17.2414,17.2142,17.2414,70300.0
2015-04-08 13:45:00,19.07,19.07,19.04,19.05,70800.0,17.2504,17.2504,17.2233,17.2323,70800.0
2015-04-08 13:50:00,19.05,19.06,19.04,19.06,37200.0,17.2323,17.2414,17.2233,17.2414,37200.0
2015-04-08 13:55:00,19.05,19.07,19.03,19.05,80800.0,17.2323,17.2504,17.2142,17.2323,80800.0
2015-04-08 14:00:00,19.05,19.06,18.97,18.99,188000.0,17.2323,17.2414,17.16,17.1781,188000.0
2015-04-08 14:05:00,18.99,19.01,18.87,18.88,157200.0,17.1781,17.1962,17.0695,17.0786,157200.0
2015-04-08 14:10:00,18.88,18.97,18.85,18.95,223400.0,17.0786,17.16,17.0514,17.1419,223400.0
2015-04-08 14:15:00,18.95,19.03,18.95,19.0,138800.0,17.1419,17.2142,17.1419,17.1871,138800.0
2015-04-08 14:20:00,19.0,19.04,18.96,18.96,128700.0,17.1871,17.2233,17.1509,17.1509,128700.0
2015-04-08 14:25:00,18.96,18.97,18.92,18.93,94300.0,17.1509,17.16,17.1147,17.1238,94300.0
2015-04-08 14:30:00,18.93,18.94,18.9,18.9,47700.0,17.1238,17.1328,17.0967,17.0967,47700.0
2015-04-08 14:35:00,18.91,18.93,18.89,18.92,75400.0,17.1057,17.1238,17.0876,17.1147,75400.0
2015-04-08 14:40:00,18.92,18.93,18.89,18.91,51300.0,17.1147,17.1238,17.0876,17.1057,51300.0
2015-04-08 14:45:00,18.92,18.93,18.9,18.91,50300.0,17.1147,17.1238,17.0967,17.1057,50300.0
2015-04-08 14:50:00,18.91,18.93,18.9,18.91,79800.0,17.1057,17.1238,17.0967,17.1057,79800.0
2015-04-08 14:55:00,18.91,18.91,18.88,18.91,40200.0,17.1057,17.1057,17.0786,17.1057,40200.0
2015-04-08 15:00:00,18.91,18.93,18.91,18.92,62900.0,17.1057,17.1238,17.1057,17.1147,62900.0
2015-04-08 15:05:00,18.91,18.93,18.89,18.91,60100.0,17.1057,17.1238,17.0876,17.1057,60100.0
2015-04-08 15:10:00,18.91,18.92,18.89,18.89,58900.0,17.1057,17.1147,17.0876,17.0876,58900.0
2015-04-08 15:15:00,18.89,18.91,18.89,18.9,74300.0,17.0876,17.1057,17.0876,17.0967,74300.0
2015-04-08 15:20:00,18.9,18.91,18.88,18.88,83500.0,17.0967,17.1057,17.0786,17.0786,83500.0
2015-04-08 15:25:00,18.89,18.9,18.86,18.87,89900.0,17.0876,17.0967,17.0605,17.0695,89900.0
2015-04-08 15:30:00,18.86,18.88,18.83,18.85,96400.0,17.0605,17.0786,17.0333,17.0514,96400.0
2015-04-08 15:35:00,18.84,18.86,18.84,18.84,98000.0,17.0424,17.0605,17.0424,17.0424,98000.0
2015-04-08 15:40:00,18.85,18.88,18.84,18.86,134800.0,17.0514,17.0786,17.0424,17.0605,134800.0
2015-04-08 15:45:00,18.85,18.86,18.82,18.82,174900.0,17.0514,17.0605,17.0243,17.0243,174900.0
2015-04-08 15:50:00,18.82,18.85,18.81,18.82,258800.0,17.0243,17.0514,17.0152,17.0243,258800.0
2015-04-08 15:55:00,18.83,18.83,18.8,18.83,604800.0,17.0333,17.0333,17.0062,17.0333,604800.0
2015-04-09 09:30:00,18.71,18.75,18.67,18.74,224600.0,16.9248,16.961,16.8886,16.9519,224600.0
2015-04-09 09:35:00,18.74,18.78,18.67,18.78,107300.0,16.9519,16.9881,16.8886,16.9881,107300.0
2015-04-09 09:40:00,18.75,18.83,18.71,18.79,139700.0,16.961,17.0333,16.9248,16.9971,139700.0
2015-04-09 09:45:00,18.79,18.9,18.78,18.83,424600.0,16.9971,17.0967,16.9881,17.0333,424600.0
2015-04-09 09:50:00,18.83,18.84,18.76,18.79,115500.0,17.0333,17.0424,16.97,16.9971,115500.0
2015-04-09 09:55:00,18.79,18.84,18.73,18.84,93500.0,16.9971,17.0424,16.9429,17.0424,93500.0
2015-04-09 10:00:00,18.84,18.96,18.77,18.96,222800.0,17.0424,17.1509,16.9791,17.1509,222800.0
2015-04-09 10:05:00,18.96,18.96,18.86,18.87,175900.0,17.1509,17.1509,17.0605,17.0695,175900.0
2015-04-09 10:10:00,18.86,18.97,18.86,18.93,153100.0,17.0605,17.16,17.0605,17.1238,153100.0
2015-04-09 10:15:00,18.94,18.97,18.89,18.93,169700.0,17.1328,17.16,17.0876,17.1238,169700.0
2015-04-09 10:20:00,18.93,19.05,18.92,19.01,377200.0,17.1238,17.2323,17.1147,17.1962,377200.0
2015-04-09 10:25:00,19.01,19.06,18.99,19.04,171200.0,17.1962,17.2414,17.1781,17.2233,171200.0
2015-04-09 10:30:00,19.04,19.05,18.98,19.01,185300.0,17.2233,17.2323,17.169,17.1962,185300.0
2015-04-09 10:35:00,19.01,19.06,18.99,19.03,217300.0,17.1962,17.2414,17.1781,17.2142,217300.0
2015-04-09 10:40:00,19.03,19.04,18.99,19.01,125000.0,17.2142,17.2233,17.1781,17.1962,125000.0
2015-04-09 10:45:00,19.01,19.06,18.99,19.05,227900.0,17.1962,17.2414,17.1781,17.2323,227900.0
2015-04-09 10:50:00,19.05,19.05,19.01,19.02,62200.0,17.2323,17.2323,17.1962,17.2052,62200.0
2015-04-09 10:55:00,19.02,19.03,19.01,19.02,81300.0,17.2052,17.2142,17.1962,17.2052,81300.0
2015-04-09 11:00:00,19.02,19.02,18.94,18.98,170600.0,17.2052,17.2052,17.1328,17.169,170600.0
2015-04-09 11:05:00,18.98,18.98,18.94,18.95,83800.0,17.169,17.169,17.1328,17.1419,83800.0
2015-04-09 11:10:00,18.96,18.96,18.89,18.89,100600.0,17.1509,17.1509,17.0876,17.0876,100600.0
2015-04-09 11:15:00,18.89,18.9,18.85,18.88,109900.0,17.0876,17.0967,17.0514,17.0786,109900.0
2015-04-09 11:20:00,18.88,18.96,18.87,18.95,94100.0,17.0786,17.1509,17.0695,17.1419,94100.0
2015-04-09 11:25:00,18.95,18.99,18.94,18.98,53900.0,17.1419,17.1781,17.1328,17.169,53900.0
2015-04-09 11:30:00,18.97,18.98,18.94,18.98,32400.0,17.16,17.169,17.1328,17.169,32400.0
2015-04-09 11:35:00,18.98,19.01,18.95,19.0,123600.0,17.169,17.1962,17.1419,17.1871,123600.0
2015-04-09 11:40:00,19.01,19.01,18.98,19.0,64000.0,17.1962,17.1962,17.169,17.1871,64000.0
2015-04-09 11:45:00,19.01,19.04,18.98,19.04,82200.0,17.1962,17.2233,17.169,17.2233,82200.0
2015-04-09 11:50:00,19.03,19.06,19.01,19.02,88800.0,17.2142,17.2414,17.1962,17.2052,88800.0
2015-04-09 11:55:00,19.03,19.1,19.02,19.09,124700.0,17.2142,17.2776,17.2052,17.2685,124700.0
2015-04-09 12:00:00,19.09,19.11,19.07,19.1,101700.0,17.2685,17.2866,17.2504,17.2776,101700.0
2015-04-09 12:05:00,19.1,19.12,19.08,19.11,95600.0,17.2776,17.2957,17.2595,17.2866,95600.0
2015-04-09 12:10:00,19.1,19.17,19.1,19.16,113200.0,17.2776,17.3409,17.2776,17.3318,113200.0
2015-04-09 12:15:00,19.16,19.2,19.12,19.12,122800.0,17.3318,17.368,17.2957,17.2957,122800.0
2015-04-09 12:20:00,19.12,19.16,19.11,19.13,128300.0,17.2957,17.3318,17.2866,17.3047,128300.0
2015-04-09 12:25:00,19.13,19.14,19.08,19.1,48000.0,17.3047,17.3138,17.2595,17.2776,48000.0
2015-04-09 12:30:00,19.09,19.13,19.07,19.07,131700.0,17.2685,17.3047,17.2504,17.2504,131700.0
2015-04-09 12:35:00,19.07,19.08,19.02,19.05,154300.0,17.2504,17.2595,17.2052,17.2323,154300.0
2015-04-09 12:40:00,19.04,19.08,19.03,19.07,114200.0,17.2233,17.2595,17.2142,17.2504,114200.0
2015-04-09 12:45:00,19.07,19.08,19.05,19.08,58400.0,17.2504,17.2595,17.2323,17.2595,58400.0
2015-04-09 12:50:00,19.07,19.1,19.06,19.09,85500.0,17.2504,17.2776,17.2414,17.2685,85500.0
2015-04-09 12:55:00,19.09,19.11,19.06,19.07,86700.0,17.2685,17.2866,17.2414,17.2504,86700.0
2015-04-09 13:00:00,19.07,19.09,18.99,19.05,580800.0,17.2504,17.2685,17.1781,17.2323,580800.0
2015-04-09 13:05:00,19.06,19.09,19.04,19.08,69300.0,17.2414,17.2685,17.2233,17.2595,69300.0
2015-04-09 13:10:00,19.08,19.09,19.04,19.04,33600.0,17.2595,17.2685,17.2233,17.2233,33600.0
2015-04-09 13:15:00,19.04,19.06,19.03,19.04,58900.0,17.2233,17.2414,17.2142,17.2233,58900.0
2015-04-09 13:20:00,19.04,19.06,19.02,19.03,91500.0,17.2233,17.2414,17.2052,17.2142,91500.0
2015-04-09 13:25:00,19.03,19.05,19.01,19.01,72600.0,17.2142,17.2323,17.1962,17.1962,72600.0
2015-04-09 13:30:00,19.01,19.02,18.98,18.98,103800.0,17.1962,17.2052,17.169,17.169,103800.0
2015-04-09 13:35:00,18.98,19.02,18.97,18.97,135200.0,17.169,17.2052,17.16,17.16,135200.0
2015-04-09 13:40:00,18.98,18.99,18.97,18.97,49000.0,17.169,17.1781,17.16,17.16,49000.0
2015-04-09 13:45:00,18.97,18.98,18.95,18.96,108600.0,17.16,17.169,17.1419,17.1509,108600.0
2015-04-09 13:50:00,18.96,18.97,18.91,18.91,121700.0,17.1509,17.16,17.1057,17.1057,121700.0
2015-04-09 13:55:00,18.92,18.93,18.91,18.91,47800.0,17.1147,17.1238,17.1057,17.1057,47800.0
2015-04-09 14:00:00,18.91,18.92,18.89,18.9,118500.0,17.1057,17.1147,17.0876,17.0967,118500.0
2015-04-09 14:05:00,18.9,18.9,18.87,18.89,116100.0,17.0967,17.0967,17.0695,17.0876,116100.0
2015-04-09 14:10:00,18.89,18.9,18.88,18.9,99700.0,17.0876,17.0967,17.0786,17.0967,99700.0
2015-04-09 14:15:00,18.9,18.97,18.9,18.97,113700.0,17.0967,17.16,17.0967,17.16,113700.0
2015-04-09 14:20:00,18.96,18.97,18.94,18.95,106100.0,17.1509,17.16,17.1328,17.1419,106100.0
2015-04-09 14:25:00,18.95,18.96,18.91,18.91,142300.0,17.1419,17.1509,17.1057,17.1057,142300.0
2015-04-09 14:30:00,18.91,18.92,18.87,18.9,128900.0,17.1057,17.1147,17.0695,17.0967,128900.0
2015-04-09 14:35:00,18.9,18.93,18.89,18.92,111200.0,17.0967,17.1238,17.0876,17.1147,111200.0
2015-04-09 14:40:00,18.92,18.93,18.87,18.89,97500.0,17.1147,17.1238,17.0695,17.0876,97500.0
2015-04-09 14:45:00,18.89,18.89,18.86,18.87,57500.0,17.0876,17.0876,17.0605,17.0695,57500.0
2015-04-09 14:50:00,18.86,18.88,18.85,18.88,110400.0,17.0605,17.0786,17.0514,17.0786,110400.0
2015-04-09 14:55:00,18.87,18.9,18.85,18.85,158400.0,17.0695,17.0967,17.0514,17.0514,158400.0
2015-04-09 15:00:00,18.85,18.87,18.84,18.87,235100.0,17.0514,17.0695,17.0424,17.0695,235100.0
2015-04-09 15:05:00,18.87,18.88,18.85,18.87,84800.0,17.0695,17.0786,17.0514,17.0695,84800.0
2015-04-09 15:10:00,18.87,18.92,18.86,18.89,197400.0,17.0695,17.1147,17.0605,17.0876,197400.0
2015-04-09 15:15:00,18.89,18.89,18.84,18.85,122700.0,17.0876,17.0876,17.0424,17.0514,122700.0
2015-04-09 15:20:00,18.86,18.87,18.81,18.82,134200.0,17.0605,17.0695,17.0152,17.0243,134200.0
2015-04-09 15:25:00,18.82,18.85,18.82,18.84,124200.0,17.0243,17.0514,17.0243,17.0424,124200.0
2015-04-09 15:30:00,18.85,18.85,18.81,18.83,235800.0,17.0514,17.0514,17.0152,17.0333,235800.0
2015-04-09 15:35:00,18.83,18.84,18.81,18.82,146500.0,17.0333,17.0424,17.0152,17.0243,146500.0
2015-04-09 15:40:00,18.83,18.83,18.79,18.8,443600.0,17.0333,17.0333,16.9971,17.0062,443600.0
2015-04-09 15:45:00,18.79,18.81,18.77,18.8,296500.0,16.9971,17.0152,16.9791,17.0062,296500.0
2015-04-09 15:50:00,18.79,18.81,18.78,18.78,256000.0,16.9971,17.0152,16.9881,16.9881,256000.0
2015-04-09 15:55:00,18.78,18.8,18.78,18.79,489900.0,16.9881,17.0062,16.9881,16.9971,489900.0
2015-04-10 09:30:00,18.74,18.9,18.74,18.76,296500.0,16.9519,17.0967,16.9519,16.97,296500.0
2015-04-10 09:35:00,18.77,18.85,18.77,18.78,105000.0,16.9791,17.0514,16.9791,16.9881,105000.0
2015-04-10 09:40:00,18.78,18.79,18.73,18.75,273400.0,16.9881,16.9971,16.9429,16.961,273400.0
2015-04-10 09:45:00,18.75,18.75,18.66,18.7,306900.0,16.961,16.961,16.8796,16.9157,306900.0
2015-04-10 09:50:00,18.7,18.75,18.67,18.7,194900.0,16.9157,16.961,16.8886,16.9157,194900.0
2015-04-10 09:55:00,18.7,18.76,18.68,18.69,216300.0,16.9157,16.97,16.8976,16.9067,216300.0
2015-04-10 10:00:00,18.69,18.71,18.65,18.67,227500.0,16.9067,16.9248,16.8705,16.8886,227500.0
2015-04-10 10:05:00,18.66,18.72,18.64,18.66,310700.0,16.8796,16.9338,16.8615,16.8796,310700.0
2015-04-10 10:10:00,18.66,18.68,18.63,18.63,211300.0,16.8796,16.8976,16.8524,16.8524,211300.0
2015-04-10 10:15:00,18.63,18.66,18.56,18.61,314400.0,16.8524,16.8796,16.7891,16.8343,314400.0
2015-04-10 10:20:00,18.6,18.62,18.56,18.59,141600.0,16.8253,16.8434,16.7891,16.8162,141600.0
2015-04-10 10:25:00,18.6,18.62,18.55,18.57,171300.0,16.8253,16.8434,16.78,16.7981,171300.0
2015-04-10 10:30:00,18.57,18.59,18.55,18.56,212700.0,16.7981,16.8162,16.78,16.7891,212700.0
2015-04-10 10:35:00,18.56,18.58,18.53,18.53,255900.0,16.7891,16.8072,16.762,16.762,255900.0
2015-04-10 10:40:00,18.53,18.55,18.51,18.54,182300.0,16.762,16.78,16.7439,16.771,182300.0
2015-04-10 10:45:00,18.53,18.53,18.46,18.47,491800.0,16.762,16.762,16.6986,16.7077,491800.0
2015-04-10 10:50:00,18.46,18.5,18.45,18.45,147200.0,16.6986,16.7348,16.6896,16.6896,147200.0
2015-04-10 10:55:00,18.45,18.48,18.45,18.47,144900.0,16.6896,16.7167,16.6896,16.7077,144900.0
2015-04-10 11:00:00,18.46,18.47,18.42,18.43,244300.0,16.6986,16.7077,16.6624,16.6715,244300.0
2015-04-10 11:05:00,18.43,18.46,18.39,18.4,137100.0,16.6715,16.6986,16.6353,16.6444,137100.0
2015-04-10 11:10:00,18.4,18.43,18.4,18.4,132200.0,16.6444,16.6715,16.6444,16.6444,132200.0
2015-04-10 11:15:00,18.41,18.41,18.36,18.38,199200.0,16.6534,16.6534,16.6082,16.6263,199200.0
2015-04-10 11:20:00,18.37,18.39,18.36,18.38,99900.0,16.6172,16.6353,16.6082,16.6263,99900.0
2015-04-10 11:25:00,18.37,18.39,18.37,18.38,119700.0,16.6172,16.6353,16.6172,16.6263,119700.0
2015-04-10 11:30:00,18.37,18.37,18.32,18.33,220300.0,16.6172,16.6172,16.572,16.581,220300.0
2015-04-10 11:35:00,18.34,18.35,18.32,18.32,84100.0,16.5901,16.5991,16.572,16.572,84100.0
2015-04-10 11:40:00,18.33,18.34,18.3,18.34,127900.0,16.581,16.5901,16.5539,16.5901,127900.0
2015-04-10 11:45:00,18.34,18.34,18.31,18.33,134300.0,16.5901,16.5901,16.5629,16.581,134300.0
2015-04-10 11:50:00,18.33,18.33,18.28,18.28,104200.0,16.581,16.581,16.5358,16.5358,104200.0
2015-04-10 11:55:00,18.29,18.3,18.26,18.27,143500.0,16.5449,16.5539,16.5177,16.5268,143500.0
2015-04-10 12:00:00,18.27,18.27,18.25,18.25,110400.0,16.5268,16.5268,16.5087,16.5087,110400.0
2015-04-10 12:05:00,18.25,18.31,18.23,18.31,220300.0,16.5087,16.5629,16.4906,16.5629,220300.0
2015-04-10 12:10:00,18.31,18.33,18.3,18.31,114100.0,16.5629,16.581,16.5539,16.5629,114100.0
2015-04-10 12:15:00,18.3,18.33,18.28,18.31,109100.0,16.5539,16.581,16.5358,16.5629,109100.0
2015-04-10 12:20:00,18.31,18.35,18.3,18.35,87700.0,16.5629,16.5991,16.5539,16.5991,87700.0
2015-04-10 12:25:00,18.35,18.41,18.34,18.4,219200.0,16.5991,16.6534,16.5901,16.6444,219200.0
2015-04-10 12:30:00,18.4,18.4,18.35,18.38,98900.0,16.6444,16.6444,16.5991,16.6263,98900.0
2015-04-10 12:35:00,18.39,18.42,18.38,18.42,67000.0,16.6353,16.6624,16.6263,16.6624,67000.0
2015-04-10 12:40:00,18.41,18.42,18.39,18.41,54100.0,16.6534,16.6624,16.6353,16.6534,54100.0
2015-04-10 12:45:00,18.41,18.41,18.39,18.41,63400.0,16.6534,16.6534,16.6353,16.6534,63400.0
2015-04-10 12:50:00,18.41,18.41,18.38,18.38,84200.0,16.6534,16.6534,16.6263,16.6263,84200.0
2015-04-10 12:55:00,18.38,18.38,18.34,18.34,50800.0,16.6263,16.6263,16.5901,16.5901,50800.0
2015-04-10 13:00:00,18.35,18.39,18.33,18.39,137100.0,16.5991,16.6353,16.581,16.6353,137100.0
2015-04-10 13:05:00,18.38,18.39,18.36,18.37,39900.0,16.6263,16.6353,16.6082,16.6172,39900.0
2015-04-10 13:10:00,18.37,18.38,18.35,18.36,41500.0,16.6172,16.6263,16.5991,16.6082,41500.0
2015-04-10 13:15:00,18.36,18.38,18.35,18.38,78400.0,16.6082,16.6263,16.5991,16.6263,78400.0
2015-04-10 13:20:00,18.38,18.38,18.36,18.37,36100.0,16.6263,16.6263,16.6082,16.6172,36100.0
2015-04-10 13:25:00,18.37,18.37,18.33,18.35,63700.0,16.6172,16.6172,16.581,16.5991,63700.0
2015-04-10 13:30:00,18.36,18.36,18.33,18.34,110500.0,16.6082,16.6082,16.581,16.5901,110500.0
2015-04-10 13:35:00,18.34,18.35,18.33,18.33,113000.0,16.5901,16.5991,16.581,16.581,113000.0
2015-04-10 13:40:00,18.34,18.34,18.3,18.3,165800.0,16.5901,16.5901,16.5539,16.5539,165800.0
2015-04-10 13:45:00,18.31,18.32,18.3,18.32,73900.0,16.5629,16.572,16.5539,16.572,73900.0
2015-04-10 13:50:00,18.32,18.33,18.31,18.32,61800.0,16.572,16.581,16.5629,16.572,61800.0
2015-04-10 13:55:00,18.32,18.33,18.31,18.31,62100.0,16.572,16.581,16.5629,16.5629,62100.0
2015-04-10 14:00:00,18.32,18.32,18.29,18.3,105300.0,16.572,16.572,16.5449,16.5539,105300.0
2015-04-10 14:05:00,18.3,18.3,18.29,18.3,32700.0,16.5539,16.5539,16.5449,16.5539,32700.0
2015-04-10 14:10:00,18.3,18.3,18.29,18.3,31800.0,16.5539,16.5539,16.5449,16.5539,31800.0
2015-04-10 14:15:00,18.3,18.32,18.29,18.31,111500.0,16.5539,16.572,16.5449,16.5629,111500.0
2015-04-10 14:20:00,18.31,18.34,18.3,18.34,131800.0,16.5629,16.5901,16.5539,16.5901,131800.0
2015-04-10 14:25:00,18.34,18.38,18.32,18.35,135000.0,16.5901,16.6263,16.572,16.5991,135000.0
2015-04-10 14:30:00,18.36,18.39,18.35,18.36,132000.0,16.6082,16.6353,16.5991,16.6082,132000.0
2015-04-10 14:35:00,18.35,18.38,18.34,18.37,79100.0,16.5991,16.6263,16.5901,16.6172,79100.0
2015-04-10 14:40:00,18.37,18.38,18.36,18.38,76800.0,16.6172,16.6263,16.6082,16.6263,76800.0
2015-04-10 14:45:00,18.38,18.38,18.35,18.36,106500.0,16.6263,16.6263,16.5991,16.6082,106500.0
2015-04-10 14:50:00,18.35,18.36,18.32,18.33,108800.0,16.5991,16.6082,16.572,16.581,108800.0
2015-04-10 14:55:00,18.33,18.34,18.32,18.32,106300.0,16.581,16.5901,16.572,16.572,106300.0
2015-04-10 15:00:00,18.33,18.33,18.29,18.32,138800.0,16.581,16.581,16.5449,16.572,138800.0
2015-04-10 15:05:00,18.32,18.32,18.29,18.3,77900.0,16.572,16.572,16.5449,16.5539,77900.0
2015-04-10 15:10:00,18.3,18.32,18.29,18.3,206200.0,16.5539,16.572,16.5449,16.5539,206200.0
2015-04-10 15:15:00,18.3,18.32,18.3,18.32,146700.0,16.5539,16.572,16.5539,16.572,146700.0
2015-04-10 15:20:00,18.31,18.33,18.31,18.32,113000.0,16.5629,16.581,16.5629,16.572,113000.0
2015-04-10 15:25:00,18.33,18.34,18.31,18.33,236300.0,16.581,16.5901,16.5629,16.581,236300.0
2015-04-10 15:30:00,18.33,18.34,18.31,18.34,293200.0,16.581,16.5901,16.5629,16.5901,293200.0
2015-04-10 15:35:00,18.34,18.34,18.32,18.34,480000.0,16.5901,16.5901,16.572,16.5901,480000.0
2015-04-10 15:40:00,18.34,18.34,18.31,18.32,236300.0,16.5901,16.5901,16.5629,16.572,236300.0
2015-04-10 15:45:00,18.32,18.34,18.31,18.32,295600.0,16.572,16.5901,16.5629,16.572,295600.0
2015-04-10 15:50:00,18.32,18.33,18.3,18.3,351700.0,16.572,16.581,16.5539,16.5539,351700.0
2015-04-10 15:55:00,18.31,18.31,18.28,18.3,594800.0,16.5629,16.5629,16.5358,16.5539,594800.0
2015-04-13 09:30:00,18.41,18.47,18.25,18.25,566700.0,16.699,16.7534,16.5539,16.5539,566700.0
2015-04-13 09:35:00,18.26,18.27,18.11,18.23,257700.0,16.5629,16.572,16.4269,16.5357,257700.0
2015-04-13 09:40:00,18.23,18.23,18.13,18.2,185500.0,16.5357,16.5357,16.445,16.5085,185500.0
2015-04-13 09:45:00,18.2,18.26,18.19,18.21,70500.0,16.5085,16.5629,16.4995,16.5176,70500.0
2015-04-13 09:50:00,18.2,18.27,18.17,18.21,171200.0,16.5085,16.572,16.4813,16.5176,171200.0
2015-04-13 09:55:00,18.21,18.22,18.16,18.21,131300.0,16.5176,16.5267,16.4722,16.5176,131300.0
2015-04-13 10:00:00,18.2,18.21,18.16,18.17,106200.0,16.5085,16.5176,16.4722,16.4813,106200.0
2015-04-13 10:05:00,18.17,18.26,18.16,18.24,280600.0,16.4813,16.5629,16.4722,16.5448,280600.0
2015-04-13 10:10:00,18.25,18.29,18.22,18.25,127100.0,16.5539,16.5902,16.5267,16.5539,127100.0
2015-04-13 10:15:00,18.24,18.26,18.19,18.25,164400.0,16.5448,16.5629,16.4995,16.5539,164400.0
2015-04-13 10:20:00,18.26,18.31,18.24,18.31,242600.0,16.5629,16.6083,16.5448,16.6083,242600.0
2015-04-13 10:25:00,18.31,18.39,18.31,18.39,279200.0,16.6083,16.6809,16.6083,16.6809,279200.0
2015-04-13 10:30:00,18.38,18.45,18.38,18.44,276000.0,16.6718,16.7353,16.6718,16.7262,276000.0
2015-04-13 10:35:00,18.44,18.46,18.4,18.46,188300.0,16.7262,16.7444,16.6899,16.7444,188300.0
2015-04-13 10:40:00,18.46,18.46,18.43,18.46,171500.0,16.7444,16.7444,16.7171,16.7444,171500.0
2015-04-13 10:45:00,18.46,18.46,18.42,18.43,182500.0,16.7444,16.7444,16.7081,16.7171,182500.0
2015-04-13 10:50:00,18.43,18.43,18.37,18.39,189400.0,16.7171,16.7171,16.6627,16.6809,189400.0
2015-04-13 10:55:00,18.4,18.45,18.38,18.41,188000.0,16.6899,16.7353,16.6718,16.699,188000.0
2015-04-13 11:00:00,18.42,18.44,18.4,18.4,184800.0,16.7081,16.7262,16.6899,16.6899,184800.0
2015-04-13 11:05:00,18.41,18.41,18.38,18.4,83700.0,16.699,16.699,16.6718,16.6899,83700.0
2015-04-13 11:10:00,18.39,18.43,18.39,18.39,120100.0,16.6809,16.7171,16.6809,16.6809,120100.0
2015-04-13 11:15:00,18.4,18.42,18.37,18.38,132100.0,16.6899,16.7081,16.6627,16.6718,132100.0
2015-04-13 11:20:00,18.37,18.38,18.34,18.37,87600.0,16.6627,16.6718,16.6355,16.6627,87600.0
2015-04-13 11:25:00,18.36,18.37,18.34,18.34,103900.0,16.6537,16.6627,16.6355,16.6355,103900.0
2015-04-13 11:30:00,18.34,18.37,18.34,18.37,118300.0,16.6355,16.6627,16.6355,16.6627,118300.0
2015-04-13 11:35:00,18.37,18.4,18.36,18.39,103600.0,16.6627,16.6899,16.6537,16.6809,103600.0
2015-04-13 11:40:00,18.39,18.4,18.36,18.36,88600.0,16.6809,16.6899,16.6537,16.6537,88600.0
2015-04-13 11:45:00,18.37,18.37,18.34,18.37,82500.0,16.6627,16.6627,16.6355,16.6627,82500.0
2015-04-13 11:50:00,18.37,18.37,18.33,18.36,111600.0,16.6627,16.6627,16.6264,16.6537,111600.0
2015-04-13 11:55:00,18.37,18.41,18.36,18.41,128200.0,16.6627,16.699,16.6537,16.699,128200.0
2015-04-13 12:00:00,18.41,18.42,18.35,18.36,48700.0,16.699,16.7081,16.6446,16.6537,48700.0
2015-04-13 12:05:00,18.36,18.36,18.34,18.34,15100.0,16.6537,16.6537,16.6355,16.6355,15100.0
2015-04-13 12:10:00,18.35,18.37,18.34,18.36,61200.0,16.6446,16.6627,16.6355,16.6537,61200.0
2015-04-13 12:15:00,18.36,18.41,18.36,18.39,46800.0,16.6537,16.699,16.6537,16.6809,46800.0
2015-04-13 12:20:00,18.38,18.41,18.38,18.39,26100.0,16.6718,16.699,16.6718,16.6809,26100.0
2015-04-13 12:25:00,18.4,18.4,18.36,18.36,29700.0,16.6899,16.6899,16.6537,16.6537,29700.0
2015-04-13 12:30:00,18.36,18.38,18.35,18.35,50000.0,16.6537,16.6718,16.6446,16.6446,50000.0
2015-04-13 12:35:00,18.36,18.37,18.35,18.36,36000.0,16.6537,16.6627,16.6446,16.6537,36000.0
2015-04-13 12:40:00,18.35,18.38,18.35,18.36,36600.0,16.6446,16.6718,16.6446,16.6537,36600.0
2015-04-13 12:45:00,18.36,18.39,18.36,18.39,23800.0,16.6537,16.6809,16.6537,16.6809,23800.0
2015-04-13 12:50:00,18.38,18.39,18.37,18.38,15700.0,16.6718,16.6809,16.6627,16.6718,15700.0
2015-04-13 12:55:00,18.37,18.4,18.37,18.39,59400.0,16.6627,16.6899,16.6627,16.6809,59400.0
2015-04-13 13:00:00,18.39,18.4,18.38,18.38,40500.0,16.6809,16.6899,16.6718,16.6718,40500.0
2015-04-13 13:05:00,18.38,18.39,18.37,18.37,71200.0,16.6718,16.6809,16.6627,16.6627,71200.0
2015-04-13 13:10:00,18.38,18.4,18.37,18.4,44900.0,16.6718,16.6899,16.6627,16.6899,44900.0
2015-04-13 13:15:00,18.39,18.4,18.38,18.38,25700.0,16.6809,16.6899,16.6718,16.6718,25700.0
2015-04-13 13:20:00,18.38,18.4,18.36,18.36,61100.0,16.6718,16.6899,16.6537,16.6537,61100.0
2015-04-13 13:25:00,18.36,18.37,18.35,18.35,33000.0,16.6537,16.6627,16.6446,16.6446,33000.0
2015-04-13 13:30:00,18.36,18.38,18.34,18.37,65900.0,16.6537,16.6718,16.6355,16.6627,65900.0
2015-04-13 13:35:00,18.37,18.38,18.34,18.37,52700.0,16.6627,16.6718,16.6355,16.6627,52700.0
2015-04-13 13:40:00,18.36,18.37,18.33,18.34,77000.0,16.6537,16.6627,16.6264,16.6355,77000.0
2015-04-13 13:45:00,18.34,18.35,18.31,18.32,52000.0,16.6355,16.6446,16.6083,16.6174,52000.0
2015-04-13 13:50:00,18.32,18.32,18.3,18.3,48100.0,16.6174,16.6174,16.5992,16.5992,48100.0
2015-04-13 13:55:00,18.3,18.32,18.3,18.31,74600.0,16.5992,16.6174,16.5992,16.6083,74600.0
2015-04-13 14:00:00,18.31,18.33,18.3,18.33,58500.0,16.6083,16.6264,16.5992,16.6264,58500.0
2015-04-13 14:05:00,18.32,18.33,18.3,18.32,68800.0,16.6174,16.6264,16.5992,16.6174,68800.0
2015-04-13 14:10:00,18.31,18.32,18.29,18.31,45700.0,16.6083,16.6174,16.5902,16.6083,45700.0
2015-04-13 14:15:00,18.31,18.33,18.3,18.33,40000.0,16.6083,16.6264,16.5992,16.6264,40000.0
2015-04-13 14:20:00,18.32,18.33,18.31,18.32,45000.0,16.6174,16.6264,16.6083,16.6174,45000.0
2015-04-13 14:25:00,18.32,18.33,18.31,18.32,72200.0,16.6174,16.6264,16.6083,16.6174,72200.0
2015-04-13 14:30:00,18.32,18.34,18.31,18.33,122600.0,16.6174,16.6355,16.6083,16.6264,122600.0
2015-04-13 14:35:00,18.32,18.37,18.32,18.37,90300.0,16.6174,16.6627,16.6174,16.6627,90300.0
2015-04-13 14:40:00,18.36,18.38,18.36,18.37,80400.0,16.6537,16.6718,16.6537,16.6627,80400.0
2015-04-13 14:45:00,18.37,18.38,18.34,18.35,78600.0,16.6627,16.6718,16.6355,16.6446,78600.0
2015-04-13 14:50:00,18.34,18.38,18.34,18.37,170300.0,16.6355,16.6718,16.6355,16.6627,170300.0
2015-04-13 14:55:00,18.36,18.37,18.33,18.34,79500.0,16.6537,16.6627,16.6264,16.6355,79500.0
2015-04-13 15:00:00,18.34,18.35,18.31,18.31,219400.0,16.6355,16.6446,16.6083,16.6083,219400.0
2015-04-13 15:05:00,18.31,18.31,18.28,18.28,116300.0,16.6083,16.6083,16.5811,16.5811,116300.0
2015-04-13 15:10:00,18.29,18.3,18.27,18.29,131800.0,16.5902,16.5992,16.572,16.5902,131800.0
2015-04-13 15:15:00,18.28,18.29,18.27,18.29,152700.0,16.5811,16.5902,16.572,16.5902,152700.0
2015-04-13 15:20:00,18.29,18.31,18.27,18.28,170700.0,16.5902,16.6083,16.572,16.5811,170700.0
2015-04-13 15:25:00,18.28,18.3,18.24,18.26,257900.0,16.5811,16.5992,16.5448,16.5629,257900.0
2015-04-13 15:30:00,18.26,18.29,18.26,18.27,88500.0,16.5629,16.5902,16.5629,16.572,88500.0
2015-04-13 15:35:00,18.28,18.32,18.27,18.3,166800.0,16.5811,16.6174,16.572,16.5992,166800.0
2015-04-13 15:40:00,18.3,18.32,18.29,18.32,126100.0,16.5992,16.6174,16.5902,16.6174,126100.0
2015-04-13 15:45:00,18.32,18.32,18.27,18.28,182400.0,16.6174,16.6174,16.572,16.5811,182400.0
2015-04-13 15:50:00,18.29,18.29,18.26,18.27,279700.0,16.5902,16.5902,16.5629,16.572,279700.0
2015-04-13 15:55:00,18.28,18.28,18.26,18.27,501000.0,16.5811,16.5811,16.5629,16.572,501000.0
2015-04-14 09:30:00,18.45,18.47,18.34,18.39,420000.0,16.7353,16.7534,16.6355,16.6809,420000.0
2015-04-14 09:35:00,18.38,18.4,18.31,18.33,140800.0,16.6718,16.6899,16.6083,16.6264,140800.0
2015-04-14 09:40:00,18.33,18.39,18.27,18.38,250200.0,16.6264,16.6809,16.572,16.6718,250200.0
2015-04-14 09:45:00,18.39,18.44,18.37,18.41,183900.0,16.6809,16.7262,16.6627,16.699,183900.0
2015-04-14 09:50:00,18.41,18.45,18.39,18.42,116500.0,16.699,16.7353,16.6809,16.7081,116500.0
2015-04-14 09:55:00,18.42,18.49,18.4,18.47,144900.0,16.7081,16.7716,16.6899,16.7534,144900.0
2015-04-14 10:00:00,18.48,18.48,18.4,18.44,238000.0,16.7625,16.7625,16.6899,16.7262,238000.0
2015-04-14 10:05:00,18.44,18.46,18.42,18.44,151500.0,16.7262,16.7444,16.7081,16.7262,151500.0
2015-04-14 10:10:00,18.44,18.5,18.42,18.48,134200.0,16.7262,16.7806,16.7081,16.7625,134200.0
2015-04-14 10:15:00,18.47,18.53,18.46,18.49,209300.0,16.7534,16.8079,16.7444,16.7716,209300.0
2015-04-14 10:20:00,18.49,18.52,18.48,18.52,109400.0,16.7716,16.7988,16.7625,16.7988,109400.0
2015-04-14 10:25:00,18.51,18.57,18.49,18.56,134000.0,16.7897,16.8441,16.7716,16.8351,134000.0
2015-04-14 10:30:00,18.56,18.57,18.51,18.51,220600.0,16.8351,16.8441,16.7897,16.7897,220600.0
2015-04-14 10:35:00,18.51,18.57,18.5,18.57,132800.0,16.7897,16.8441,16.7806,16.8441,132800.0
2015-04-14 10:40:00,18.57,18.59,18.55,18.57,104800.0,16.8441,16.8623,16.826,16.8441,104800.0
2015-04-14 10:45:00,18.58,18.6,18.53,18.56,181300.0,16.8532,16.8713,16.8079,16.8351,181300.0
2015-04-14 10:50:00,18.56,18.58,18.54,18.58,63100.0,16.8351,16.8532,16.8169,16.8532,63100.0
2015-04-14 10:55:00,18.57,18.63,18.57,18.62,101500.0,16.8441,16.8986,16.8441,16.8895,101500.0
2015-04-14 11:00:00,18.61,18.64,18.61,18.62,174700.0,16.8804,16.9076,16.8804,16.8895,174700.0
2015-04-14 11:05:00,18.62,18.7,18.62,18.69,196900.0,16.8895,16.9621,16.8895,16.953,196900.0
2015-04-14 11:10:00,18.69,18.7,18.66,18.66,190400.0,16.953,16.9621,16.9258,16.9258,190400.0
2015-04-14 11:15:00,18.66,18.67,18.61,18.62,132900.0,16.9258,16.9348,16.8804,16.8895,132900.0
2015-04-14 11:20:00,18.62,18.63,18.55,18.55,111000.0,16.8895,16.8986,16.826,16.826,111000.0
2015-04-14 11:25:00,18.55,18.6,18.55,18.57,77700.0,16.826,16.8713,16.826,16.8441,77700.0
2015-04-14 11:30:00,18.57,18.59,18.55,18.55,154300.0,16.8441,16.8623,16.826,16.826,154300.0
2015-04-14 11:35:00,18.55,18.59,18.55,18.59,89900.0,16.826,16.8623,16.826,16.8623,89900.0
2015-04-14 11:40:00,18.59,18.64,18.58,18.62,162100.0,16.8623,16.9076,16.8532,16.8895,162100.0
2015-04-14 11:45:00,18.63,18.64,18.6,18.6,106800.0,16.8986,16.9076,16.8713,16.8713,106800.0
2015-04-14 11:50:00,18.6,18.65,18.6,18.65,93400.0,16.8713,16.9167,16.8713,16.9167,93400.0
2015-04-14 11:55:00,18.65,18.66,18.62,18.66,160600.0,16.9167,16.9258,16.8895,16.9258,160600.0
2015-04-14 12:00:00,18.66,18.69,18.65,18.69,157600.0,16.9258,16.953,16.9167,16.953,157600.0
2015-04-14 12:05:00,18.69,18.76,18.68,18.74,239300.0,16.953,17.0165,16.9439,16.9983,239300.0
2015-04-14 12:10:00,18.74,18.76,18.73,18.73,220400.0,16.9983,17.0165,16.9893,16.9893,220400.0
2015-04-14 12:15:00,18.73,18.76,18.73,18.73,123600.0,16.9893,17.0165,16.9893,16.9893,123600.0
2015-04-14 12:20:00,18.73,18.76,18.73,18.76,125400.0,16.9893,17.0165,16.9893,17.0165,125400.0
2015-04-14 12:25:00,18.76,18.78,18.75,18.78,98900.0,17.0165,17.0346,17.0074,17.0346,98900.0
2015-04-14 12:30:00,18.78,18.82,18.77,18.82,194100.0,17.0346,17.0709,17.0255,17.0709,194100.0
2015-04-14 12:35:00,18.82,18.85,18.81,18.83,162200.0,17.0709,17.0981,17.0618,17.08,162200.0
2015-04-14 12:40:00,18.83,18.84,18.81,18.82,167100.0,17.08,17.089,17.0618,17.0709,167100.0
2015-04-14 12:45:00,18.82,18.84,18.81,18.82,97000.0,17.0709,17.089,17.0618,17.0709,97000.0
2015-04-14 12:50:00,18.84,18.85,18.83,18.84,134500.0,17.089,17.0981,17.08,17.089,134500.0
2015-04-14 12:55:00,18.84,18.85,18.84,18.85,73700.0,17.089,17.0981,17.089,17.0981,73700.0
2015-04-14 13:00:00,18.85,18.87,18.84,18.86,200200.0,17.0981,17.1163,17.089,17.1072,200200.0
2015-04-14 13:05:00,18.87,18.89,18.86,18.89,94300.0,17.1163,17.1344,17.1072,17.1344,94300.0
2015-04-14 13:10:00,18.89,18.9,18.88,18.89,114100.0,17.1344,17.1435,17.1253,17.1344,114100.0
2015-04-14 13:15:00,18.89,18.94,18.89,18.93,176500.0,17.1344,17.1797,17.1344,17.1707,176500.0
2015-04-14 13:20:00,18.93,18.94,18.92,18.93,142100.0,17.1707,17.1797,17.1616,17.1707,142100.0
2015-04-14 13:25:00,18.93,18.93,18.91,18.92,100400.0,17.1707,17.1707,17.1525,17.1616,100400.0
2015-04-14 13:30:00,18.93,18.96,18.92,18.95,176600.0,17.1707,17.1979,17.1616,17.1888,176600.0
2015-04-14 13:35:00,18.95,18.96,18.92,18.92,198000.0,17.1888,17.1979,17.1616,17.1616,198000.0
2015-04-14 13:40:00,18.93,18.93,18.89,18.91,420700.0,17.1707,17.1707,17.1344,17.1525,420700.0
2015-04-14 13:45:00,18.91,18.92,18.89,18.91,101900.0,17.1525,17.1616,17.1344,17.1525,101900.0
2015-04-14 13:50:00,18.91,18.94,18.9,18.93,108300.0,17.1525,17.1797,17.1435,17.1707,108300.0
2015-04-14 13:55:00,18.93,18.94,18.92,18.94,120300.0,17.1707,17.1797,17.1616,17.1797,120300.0
2015-04-14 14:00:00,18.94,18.94,18.93,18.94,110600.0,17.1797,17.1797,17.1707,17.1797,110600.0
2015-04-14 14:05:00,18.94,18.94,18.93,18.93,121500.0,17.1797,17.1797,17.1707,17.1707,121500.0
2015-04-14 14:10:00,18.94,18.94,18.86,18.87,399900.0,17.1797,17.1797,17.1072,17.1163,399900.0
2015-04-14 14:15:00,18.87,18.9,18.86,18.88,176300.0,17.1163,17.1435,17.1072,17.1253,176300.0
2015-04-14 14:20:00,18.88,18.92,18.87,18.91,567300.0,17.1253,17.1616,17.1163,17.1525,567300.0
2015-04-14 14:25:00,18.91,18.95,18.89,18.94,115100.0,17.1525,17.1888,17.1344,17.1797,115100.0
2015-04-14 14:30:00,18.95,18.96,18.93,18.95,78100.0,17.1888,17.1979,17.1707,17.1888,78100.0
2015-04-14 14:35:00,18.95,18.97,18.9,18.9,251600.0,17.1888,17.207,17.1435,17.1435,251600.0
2015-04-14 14:40:00,18.9,18.92,18.9,18.9,136500.0,17.1435,17.1616,17.1435,17.1435,136500.0
2015-04-14 14:45:00,18.9,18.92,18.9,18.9,226800.0,17.1435,17.1616,17.1435,17.1435,226800.0
2015-04-14 14:50:00,18.9,18.91,18.86,18.89,673400.0,17.1435,17.1525,17.1072,17.1344,673400.0
2015-04-14 14:55:00,18.89,18.9,18.87,18.9,115700.0,17.1344,17.1435,17.1163,17.1435,115700.0
2015-04-14 15:00:00,18.89,18.94,18.89,18.93,115400.0,17.1344,17.1797,17.1344,17.1707,115400.0
2015-04-14 15:05:00,18.93,18.94,18.93,18.93,71100.0,17.1707,17.1797,17.1707,17.1707,71100.0
2015-04-14 15:10:00,18.94,18.94,18.93,18.93,62000.0,17.1797,17.1797,17.1707,17.1707,62000.0
2015-04-14 15:15:00,18.93,18.94,18.9,18.9,142200.0,17.1707,17.1797,17.1435,17.1435,142200.0
2015-04-14 15:20:00,18.9,18.91,18.84,18.84,139600.0,17.1435,17.1525,17.089,17.089,139600.0
2015-04-14 15:25:00,18.84,18.85,18.79,18.84,328900.0,17.089,17.0981,17.0437,17.089,328900.0
2015-04-14 15:30:00,18.85,18.91,18.84,18.91,183100.0,17.0981,17.1525,17.089,17.1525,183100.0
2015-04-14 15:35:00,18.91,18.92,18.9,18.92,124600.0,17.1525,17.1616,17.1435,17.1616,124600.0
2015-04-14 15:40:00,18.92,18.92,18.9,18.9,209600.0,17.1616,17.1616,17.1435,17.1435,209600.0
2015-04-14 15:45:00,18.91,18.93,18.9,18.93,354100.0,17.1525,17.1707,17.1435,17.1707,354100.0
2015-04-14 15:50:00,18.93,18.96,18.92,18.96,550900.0,17.1707,17.1979,17.1616,17.1979,550900.0
2015-04-14 15:55:00,18.96,18.97,18.94,18.97,1104200.0,17.1979,17.207,17.1797,17.207,1104200.0
2015-04-15 09:30:00,19.04,19.15,19.03,19.08,342700.0,17.2705,17.3702,17.2614,17.3067,342700.0
2015-04-15 09:35:00,19.07,19.32,19.07,19.3,668500.0,17.2977,17.5244,17.2977,17.5063,668500.0
2015-04-15 09:40:00,19.3,19.41,19.26,19.41,589600.0,17.5063,17.6061,17.47,17.6061,589600.0
2015-04-15 09:45:00,19.41,19.45,19.37,19.39,322600.0,17.6061,17.6423,17.5698,17.5879,322600.0
2015-04-15 09:50:00,19.39,19.4,19.33,19.35,202100.0,17.5879,17.597,17.5335,17.5516,202100.0
2015-04-15 09:55:00,19.34,19.35,19.25,19.25,212500.0,17.5426,17.5516,17.4609,17.4609,212500.0
2015-04-15 10:00:00,19.26,19.33,19.25,19.29,386300.0,17.47,17.5335,17.4609,17.4972,386300.0
2015-04-15 10:05:00,19.29,19.41,19.28,19.4,566900.0,17.4972,17.6061,17.4881,17.597,566900.0
2015-04-15 10:10:00,19.4,19.47,19.36,19.44,562000.0,17.597,17.6605,17.5607,17.6333,562000.0
2015-04-15 10:15:00,19.43,19.46,19.43,19.44,146300.0,17.6242,17.6514,17.6242,17.6333,146300.0
2015-04-15 10:20:00,19.43,19.47,19.43,19.46,214300.0,17.6242,17.6605,17.6242,17.6514,214300.0
2015-04-15 10:25:00,19.47,19.5,19.46,19.49,420300.0,17.6605,17.6877,17.6514,17.6786,420300.0
2015-04-15 10:30:00,19.5,19.58,19.49,19.58,638500.0,17.6877,17.7603,17.6786,17.7603,638500.0
2015-04-15 10:35:00,19.58,19.59,19.49,19.5,271900.0,17.7603,17.7693,17.6786,17.6877,271900.0
2015-04-15 10:40:00,19.5,19.54,19.5,19.52,281200.0,17.6877,17.724,17.6877,17.7058,281200.0
2015-04-15 10:45:00,19.52,19.64,19.51,19.64,454000.0,17.7058,17.8147,17.6968,17.8147,454000.0
2015-04-15 10:50:00,19.63,19.64,19.58,19.58,221200.0,17.8056,17.8147,17.7603,17.7603,221200.0
2015-04-15 10:55:00,19.59,19.61,19.57,19.59,227500.0,17.7693,17.7875,17.7512,17.7693,227500.0
2015-04-15 11:00:00,19.59,19.62,19.56,19.61,288100.0,17.7693,17.7965,17.7421,17.7875,288100.0
2015-04-15 11:05:00,19.61,19.7,19.61,19.69,298000.0,17.7875,17.8691,17.7875,17.86,298000.0
2015-04-15 11:10:00,19.7,19.7,19.66,19.69,299600.0,17.8691,17.8691,17.8328,17.86,299600.0
2015-04-15 11:15:00,19.69,19.73,19.67,19.71,319600.0,17.86,17.8963,17.8419,17.8782,319600.0
2015-04-15 11:20:00,19.71,19.78,19.7,19.77,597800.0,17.8782,17.9417,17.8691,17.9326,597800.0
2015-04-15 11:25:00,19.78,19.86,19.76,19.85,445600.0,17.9417,18.0142,17.9235,18.0052,445600.0
2015-04-15 11:30:00,19.85,19.85,19.81,19.83,236500.0,18.0052,18.0052,17.9689,17.987,236500.0
2015-04-15 11:35:00,19.83,19.88,19.82,19.85,314100.0,17.987,18.0324,17.978,18.0052,314100.0
2015-04-15 11:40:00,19.85,19.92,19.84,19.91,305300.0,18.0052,18.0687,17.9961,18.0596,305300.0
2015-04-15 11:45:00,19.92,19.95,19.9,19.92,332000.0,18.0687,18.0959,18.0505,18.0687,332000.0
2015-04-15 11:50:00,19.93,19.95,19.92,19.94,239300.0,18.0777,18.0959,18.0687,18.0868,239300.0
2015-04-15 11:55:00,19.94,19.99,19.9,19.9,379400.0,18.0868,18.1322,18.0505,18.0505,379400.0
2015-04-15 12:00:00,19.9,19.93,19.89,19.9,251900.0,18.0505,18.0777,18.0415,18.0505,251900.0
2015-04-15 12:05:00,19.91,19.96,19.9,19.96,165300.0,18.0596,18.105,18.0505,18.105,165300.0
2015-04-15 12:10:00,19.96,19.97,19.93,19.96,207700.0,18.105,18.114,18.0777,18.105,207700.0
2015-04-15 12:15:00,19.96,20.1,19.95,20.09,794900.0,18.105,18.2319,18.0959,18.2229,794900.0
2015-04-15 12:20:00,20.09,20.1,20.06,20.09,663500.0,18.2229,18.2319,18.1957,18.2229,663500.0
2015-04-15 12:25:00,20.09,20.22,20.09,20.2,421700.0,18.2229,18.3408,18.2229,18.3226,421700.0
2015-04-15 12:30:00,20.21,20.23,20.16,20.2,519400.0,18.3317,18.3499,18.2864,18.3226,519400.0
2015-04-15 12:35:00,20.2,20.25,20.19,20.25,216000.0,18.3226,18.368,18.3136,18.368,216000.0
2015-04-15 12:40:00,20.25,20.34,20.24,20.34,353900.0,18.368,18.4496,18.3589,18.4496,353900.0
2015-04-15 12:45:00,20.34,20.43,20.33,20.37,673600.0,18.4496,18.5313,18.4406,18.4768,673600.0
2015-04-15 12:50:00,20.37,20.46,20.37,20.43,526100.0,18.4768,18.5585,18.4768,18.5313,526100.0
2015-04-15 12:55:00,20.43,20.47,20.38,20.47,506300.0,18.5313,18.5676,18.4859,18.5676,506300.0
2015-04-15 13:00:00,20.47,20.48,20.36,20.36,424400.0,18.5676,18.5766,18.4678,18.4678,424400.0
2015-04-15 13:05:00,20.36,20.45,20.32,20.43,476800.0,18.4678,18.5494,18.4315,18.5313,476800.0
2015-04-15 13:10:00,20.43,20.43,20.3,20.34,466000.0,18.5313,18.5313,18.4134,18.4496,466000.0
2015-04-15 13:15:00,20.31,20.43,20.31,20.39,276300.0,18.4224,18.5313,18.4224,18.495,276300.0
2015-04-15 13:20:00,20.39,20.4,20.34,20.37,247800.0,18.495,18.5041,18.4496,18.4768,247800.0
2015-04-15 13:25:00,20.37,20.45,20.36,20.42,283600.0,18.4768,18.5494,18.4678,18.5222,283600.0
2015-04-15 13:30:00,20.43,20.44,20.39,20.39,275400.0,18.5313,18.5403,18.495,18.495,275400.0
2015-04-15 13:35:00,20.39,20.42,20.37,20.42,311200.0,18.495,18.5222,18.4768,18.5222,311200.0
2015-04-15 13:40:00,20.42,20.52,20.41,20.5,485000.0,18.5222,18.6129,18.5131,18.5948,485000.0
2015-04-15 13:45:00,20.51,20.51,20.45,20.48,253200.0,18.6038,18.6038,18.5494,18.5766,253200.0
2015-04-15 13:50:00,20.48,20.52,20.48,20.51,187300.0,18.5766,18.6129,18.5766,18.6038,187300.0
2015-04-15 13:55:00,20.5,20.57,20.49,20.57,315300.0,18.5948,18.6583,18.5857,18.6583,315300.0
2015-04-15 14:00:00,20.57,20.61,20.54,20.61,319500.0,18.6583,18.6945,18.631,18.6945,319500.0
2015-04-15 14:05:00,20.61,20.67,20.59,20.67,355500.0,18.6945,18.749,18.6764,18.749,355500.0
2015-04-15 14:10:00,20.67,20.69,20.62,20.66,452000.0,18.749,18.7671,18.7036,18.7399,452000.0
2015-04-15 14:15:00,20.67,20.75,20.65,20.75,484300.0,18.749,18.8215,18.7308,18.8215,484300.0
2015-04-15 14:20:00,20.75,20.76,20.74,20.74,415300.0,18.8215,18.8306,18.8125,18.8125,415300.0
2015-04-15 14:25:00,20.75,20.84,20.74,20.82,833000.0,18.8215,18.9032,18.8125,18.885,833000.0
2015-04-15 14:30:00,20.83,20.85,20.81,20.84,414900.0,18.8941,18.9122,18.876,18.9032,414900.0
2015-04-15 14:35:00,20.84,20.94,20.84,20.94,512400.0,18.9032,18.9939,18.9032,18.9939,512400.0
2015-04-15 14:40:00,20.94,20.96,20.88,20.95,546700.0,18.9939,19.012,18.9394,19.0029,546700.0
2015-04-15 14:45:00,20.94,21.03,20.94,21.02,859400.0,18.9939,19.0755,18.9939,19.0664,859400.0
2015-04-15 14:50:00,21.02,21.04,20.96,21.04,423100.0,19.0664,19.0846,19.012,19.0846,423100.0
2015-04-15 14:55:00,21.04,21.07,21.0,21.03,342000.0,19.0846,19.1118,19.0483,19.0755,342000.0
2015-04-15 15:00:00,21.03,21.04,20.97,21.0,477800.0,19.0755,19.0846,19.0211,19.0483,477800.0
2015-04-15 15:05:00,21.0,21.04,20.98,20.98,291700.0,19.0483,19.0846,19.0302,19.0302,291700.0
2015-04-15 15:10:00,20.98,20.99,20.93,20.96,375200.0,19.0302,19.0392,18.9848,19.012,375200.0
2015-04-15 15:15:00,20.95,20.97,20.95,20.96,214600.0,19.0029,19.0211,19.0029,19.012,214600.0
2015-04-15 15:20:00,20.96,21.0,20.96,20.99,451800.0,19.012,19.0483,19.012,19.0392,451800.0
2015-04-15 15:25:00,20.99,21.0,20.95,20.97,552800.0,19.0392,19.0483,19.0029,19.0211,552800.0
2015-04-15 15:30:00,20.97,20.98,20.89,20.94,737200.0,19.0211,19.0302,18.9485,18.9939,737200.0
2015-04-15 15:35:00,20.93,20.95,20.82,20.82,911800.0,18.9848,19.0029,18.885,18.885,911800.0
2015-04-15 15:40:00,20.82,20.86,20.78,20.82,1083900.0,18.885,18.9213,18.8487,18.885,1083900.0
2015-04-15 15:45:00,20.83,20.83,20.77,20.82,1491000.0,18.8941,18.8941,18.8397,18.885,1491000.0
2015-04-15 15:50:00,20.82,20.82,20.69,20.7,2414800.0,18.885,18.885,18.7671,18.7762,2414800.0
2015-04-15 15:55:00,20.69,20.7,20.59,20.66,3392900.0,18.7671,18.7762,18.6764,18.7399,3392900.0
2015-04-16 09:30:00,20.72,20.74,20.58,20.68,888000.0,18.7943,18.8125,18.6673,18.758,888000.0
2015-04-16 09:35:00,20.69,20.78,20.68,20.78,539600.0,18.7671,18.8487,18.758,18.8487,539600.0
2015-04-16 09:40:00,20.77,20.9,20.75,20.88,530900.0,18.8397,18.9576,18.8215,18.9394,530900.0
2015-04-16 09:45:00,20.89,21.0,20.84,20.86,702700.0,18.9485,19.0483,18.9032,18.9213,702700.0
2015-04-16 09:50:00,20.86,20.9,20.8,20.82,266600.0,18.9213,18.9576,18.8669,18.885,266600.0
2015-04-16 09:55:00,20.81,20.85,20.75,20.76,321300.0,18.876,18.9122,18.8215,18.8306,321300.0
2015-04-16 10:00:00,20.77,20.79,20.68,20.68,506100.0,18.8397,18.8578,18.758,18.758,506100.0
2015-04-16 10:05:00,20.68,20.68,20.49,20.64,596800.0,18.758,18.758,18.5857,18.7218,596800.0
2015-04-16 10:10:00,20.63,20.72,20.61,20.65,413700.0,18.7127,18.7943,18.6945,18.7308,413700.0
2015-04-16 10:15:00,20.64,20.66,20.62,20.65,276600.0,18.7218,18.7399,18.7036,18.7308,276600.0
2015-04-16 10:20:00,20.65,20.73,20.64,20.68,339200.0,18.7308,18.8034,18.7218,18.758,339200.0
2015-04-16 10:25:00,20.68,20.69,20.61,20.66,217800.0,18.758,18.7671,18.6945,18.7399,217800.0
2015-04-16 10:30:00,20.65,20.67,20.58,20.61,343000.0,18.7308,18.749,18.6673,18.6945,343000.0
2015-04-16 10:35:00,20.61,20.66,20.6,20.64,253600.0,18.6945,18.7399,18.6855,18.7218,253600.0
2015-04-16 10:40:00,20.64,20.67,20.62,20.65,262600.0,18.7218,18.749,18.7036,18.7308,262600.0
2015-04-16 10:45:00,20.66,20.75,20.64,20.73,231400.0,18.7399,18.8215,18.7218,18.8034,231400.0
2015-04-16 10:50:00,20.73,20.74,20.59,20.6,245200.0,18.8034,18.8125,18.6764,18.6855,245200.0
2015-04-16 10:55:00,20.61,20.64,20.58,20.61,271000.0,18.6945,18.7218,18.6673,18.6945,271000.0
2015-04-16 11:00:00,20.62,20.71,20.61,20.71,687600.0,18.7036,18.7852,18.6945,18.7852,687600.0
2015-04-16 11:05:00,20.72,20.75,20.66,20.67,342500.0,18.7943,18.8215,18.7399,18.749,342500.0
2015-04-16 11:10:00,20.68,20.7,20.63,20.68,443600.0,18.758,18.7762,18.7127,18.758,443600.0
2015-04-16 11:15:00,20.68,20.71,20.67,20.71,150400.0,18.758,18.7852,18.749,18.7852,150400.0
2015-04-16 11:20:00,20.71,20.72,20.63,20.63,217700.0,18.7852,18.7943,18.7127,18.7127,217700.0
2015-04-16 11:25:00,20.64,20.65,20.57,20.6,254300.0,18.7218,18.7308,18.6583,18.6855,254300.0
2015-04-16 11:30:00,20.6,20.66,20.56,20.64,281000.0,18.6855,18.7399,18.6492,18.7218,281000.0
2015-04-16 11:35:00,20.64,20.68,20.62,20.63,191600.0,18.7218,18.758,18.7036,18.7127,191600.0
2015-04-16 11:40:00,20.63,20.66,20.62,20.63,177200.0,18.7127,18.7399,18.7036,18.7127,177200.0
2015-04-16 11:45:00,20.62,20.66,20.62,20.66,148600.0,18.7036,18.7399,18.7036,18.7399,148600.0
2015-04-16 11:50:00,20.65,20.69,20.65,20.67,157700.0,18.7308,18.7671,18.7308,18.749,157700.0
2015-04-16 11:55:00,20.67,20.69,20.66,20.69,113500.0,18.749,18.7671,18.7399,18.7671,113500.0
2015-04-16 12:00:00,20.69,20.72,20.67,20.71,190000.0,18.7671,18.7943,18.749,18.7852,190000.0
2015-04-16 12:05:00,20.71,20.74,20.69,20.73,152700.0,18.7852,18.8125,18.7671,18.8034,152700.0
2015-04-16 12:10:00,20.72,20.84,20.72,20.84,209600.0,18.7943,18.9032,18.7943,18.9032,209600.0
2015-04-16 12:15:00,20.84,21.03,20.83,21.0,726300.0,18.9032,19.0755,18.8941,19.0483,726300.0
2015-04-16 12:20:00,21.0,21.01,20.92,20.92,299600.0,19.0483,19.0574,18.9757,18.9757,299600.0
2015-04-16 12:25:00,20.92,20.93,20.88,20.9,263900.0,18.9757,18.9848,18.9394,18.9576,263900.0
2015-04-16 12:30:00,20.9,20.93,20.84,20.92,212200.0,18.9576,18.9848,18.9032,18.9757,212200.0
2015-04-16 12:35:00,20.93,21.0,20.92,20.95,395100.0,18.9848,19.0483,18.9757,19.0029,395100.0
2015-04-16 12:40:00,20.95,21.0,20.92,20.93,206800.0,19.0029,19.0483,18.9757,18.9848,206800.0
2015-04-16 12:45:00,20.93,21.0,20.92,20.94,206800.0,18.9848,19.0483,18.9757,18.9939,206800.0
2015-04-16 12:50:00,20.94,21.0,20.91,20.98,194200.0,18.9939,19.0483,18.9667,19.0302,194200.0
2015-04-16 12:55:00,20.99,21.03,20.97,21.01,291000.0,19.0392,19.0755,19.0211,19.0574,291000.0
2015-04-16 13:00:00,21.02,21.07,21.0,21.05,281300.0,19.0664,19.1118,19.0483,19.0936,281300.0
2015-04-16 13:05:00,21.05,21.16,21.04,21.13,575800.0,19.0936,19.1934,19.0846,19.1662,575800.0
2015-04-16 13:10:00,21.13,21.16,21.08,21.12,337400.0,19.1662,19.1934,19.1209,19.1571,337400.0
2015-04-16 13:15:00,21.12,21.14,21.1,21.14,200200.0,19.1571,19.1753,19.139,19.1753,200200.0
2015-04-16 13:20:00,21.14,21.18,21.11,21.12,375600.0,19.1753,19.2116,19.1481,19.1571,375600.0
2015-04-16 13:25:00,21.13,21.17,21.1,21.12,377300.0,19.1662,19.2025,19.139,19.1571,377300.0
2015-04-16 13:30:00,21.12,21.13,21.06,21.07,242300.0,19.1571,19.1662,19.1027,19.1118,242300.0
2015-04-16 13:35:00,21.07,21.12,21.07,21.08,248800.0,19.1118,19.1571,19.1118,19.1209,248800.0
2015-04-16 13:40:00,21.07,21.1,21.06,21.08,237100.0,19.1118,19.139,19.1027,19.1209,237100.0
2015-04-16 13:45:00,21.07,21.09,21.06,21.09,205200.0,19.1118,19.1299,19.1027,19.1299,205200.0
2015-04-16 13:50:00,21.09,21.12,21.07,21.09,210800.0,19.1299,19.1571,19.1118,19.1299,210800.0
2015-04-16 13:55:00,21.08,21.1,21.03,21.04,182700.0,19.1209,19.139,19.0755,19.0846,182700.0
2015-04-16 14:00:00,21.04,21.12,21.04,21.1,154200.0,19.0846,19.1571,19.0846,19.139,154200.0
2015-04-16 14:05:00,21.11,21.21,21.09,21.21,280000.0,19.1481,19.2388,19.1299,19.2388,280000.0
2015-04-16 14:10:00,21.21,21.21,21.14,21.16,254800.0,19.2388,19.2388,19.1753,19.1934,254800.0
2015-04-16 14:15:00,21.17,21.19,21.14,21.17,169300.0,19.2025,19.2206,19.1753,19.2025,169300.0
2015-04-16 14:20:00,21.17,21.18,21.06,21.07,126400.0,19.2025,19.2116,19.1027,19.1118,126400.0
2015-04-16 14:25:00,21.06,21.07,21.0,21.02,206400.0,19.1027,19.1118,19.0483,19.0664,206400.0
2015-04-16 14:30:00,21.01,21.05,20.97,21.01,207400.0,19.0574,19.0936,19.0211,19.0574,207400.0
2015-04-16 14:35:00,21.01,21.04,20.97,20.97,105300.0,19.0574,19.0846,19.0211,19.0211,105300.0
2015-04-16 14:40:00,20.98,21.01,20.96,21.01,159800.0,19.0302,19.0574,19.012,19.0574,159800.0
2015-04-16 14:45:00,21.01,21.05,21.0,21.02,279500.0,19.0574,19.0936,19.0483,19.0664,279500.0
2015-04-16 14:50:00,21.03,21.03,20.89,20.89,184300.0,19.0755,19.0755,18.9485,18.9485,184300.0
2015-04-16 14:55:00,20.89,20.9,20.77,20.81,337200.0,18.9485,18.9576,18.8397,18.876,337200.0
2015-04-16 15:00:00,20.8,20.88,20.77,20.87,369100.0,18.8669,18.9394,18.8397,18.9304,369100.0
2015-04-16 15:05:00,20.87,20.88,20.84,20.87,349100.0,18.9304,18.9394,18.9032,18.9304,349100.0
2015-04-16 15:10:00,20.87,20.88,20.83,20.84,217600.0,18.9304,18.9394,18.8941,18.9032,217600.0
2015-04-16 15:15:00,20.84,20.86,20.81,20.84,328000.0,18.9032,18.9213,18.876,18.9032,328000.0
2015-04-16 15:20:00,20.84,20.87,20.8,20.81,288000.0,18.9032,18.9304,18.8669,18.876,288000.0
2015-04-16 15:25:00,20.8,20.87,20.79,20.87,346000.0,18.8669,18.9304,18.8578,18.9304,346000.0
2015-04-16 15:30:00,20.87,20.92,20.85,20.89,342100.0,18.9304,18.9757,18.9122,18.9485,342100.0
2015-04-16 15:35:00,20.88,20.92,20.85,20.92,277600.0,18.9394,18.9757,18.9122,18.9757,277600.0
2015-04-16 15:40:00,20.92,20.92,20.86,20.88,540500.0,18.9757,18.9757,18.9213,18.9394,540500.0
2015-04-16 15:45:00,20.88,20.88,20.83,20.83,334200.0,18.9394,18.9394,18.8941,18.8941,334200.0
2015-04-16 15:50:00,20.83,20.87,20.83,20.84,459900.0,18.8941,18.9304,18.8941,18.9032,459900.0
2015-04-16 15:55:00,20.83,20.86,20.83,20.83,517500.0,18.8941,18.9213,18.8941,18.8941,517500.0
2015-04-17 09:30:00,20.51,20.56,20.42,20.49,641300.0,18.6038,18.6492,18.5222,18.5857,641300.0
2015-04-17 09:35:00,20.49,20.59,20.49,20.58,216800.0,18.5857,18.6764,18.5857,18.6673,216800.0
2015-04-17 09:40:00,20.59,20.7,20.55,20.59,353100.0,18.6764,18.7762,18.6401,18.6764,353100.0
2015-04-17 09:45:00,20.59,20.68,20.55,20.62,245800.0,18.6764,18.758,18.6401,18.7036,245800.0
2015-04-17 09:50:00,20.61,20.75,20.6,20.73,225300.0,18.6945,18.8215,18.6855,18.8034,225300.0
2015-04-17 09:55:00,20.73,20.77,20.64,20.66,200200.0,18.8034,18.8397,18.7218,18.7399,200200.0
2015-04-17 10:00:00,20.65,20.7,20.61,20.68,129500.0,18.7308,18.7762,18.6945,18.758,129500.0
2015-04-17 10:05:00,20.67,20.67,20.55,20.6,269000.0,18.749,18.749,18.6401,18.6855,269000.0
2015-04-17 10:10:00,20.6,20.61,20.52,20.58,177700.0,18.6855,18.6945,18.6129,18.6673,177700.0
2015-04-17 10:15:00,20.58,20.59,20.51,20.51,163700.0,18.6673,18.6764,18.6038,18.6038,163700.0
2015-04-17 10:20:00,20.52,20.62,20.49,20.52,373300.0,18.6129,18.7036,18.5857,18.6129,373300.0
2015-04-17 10:25:00,20.52,20.57,20.48,20.53,189800.0,18.6129,18.6583,18.5766,18.622,189800.0
2015-04-17 10:30:00,20.53,20.57,20.48,20.53,240400.0,18.622,18.6583,18.5766,18.622,240400.0
2015-04-17 10:35:00,20.54,20.64,20.54,20.64,129700.0,18.631,18.7218,18.631,18.7218,129700.0
2015-04-17 10:40:00,20.65,20.71,20.6,20.67,137900.0,18.7308,18.7852,18.6855,18.749,137900.0
2015-04-17 10:45:00,20.67,20.73,20.62,20.65,197200.0,18.749,18.8034,18.7036,18.7308,197200.0
2015-04-17 10:50:00,20.64,20.65,20.6,20.64,159900.0,18.7218,18.7308,18.6855,18.7218,159900.0
2015-04-17 10:55:00,20.64,20.67,20.61,20.65,336900.0,18.7218,18.749,18.6945,18.7308,336900.0
2015-04-17 11:00:00,20.65,20.68,20.65,20.66,204300.0,18.7308,18.758,18.7308,18.7399,204300.0
2015-04-17 11:05:00,20.66,20.68,20.64,20.65,195800.0,18.7399,18.758,18.7218,18.7308,195800.0
2015-04-17 11:10:00,20.65,20.67,20.58,20.6,649300.0,18.7308,18.749,18.6673,18.6855,649300.0
2015-04-17 11:15:00,20.61,20.67,20.59,20.63,209000.0,18.6945,18.749,18.6764,18.7127,209000.0
2015-04-17 11:20:00,20.63,20.68,20.61,20.64,210100.0,18.7127,18.758,18.6945,18.7218,210100.0
2015-04-17 11:25:00,20.65,20.7,20.64,20.7,157200.0,18.7308,18.7762,18.7218,18.7762,157200.0
2015-04-17 11:30:00,20.69,20.7,20.63,20.69,139700.0,18.7671,18.7762,18.7127,18.7671,139700.0
2015-04-17 11:35:00,20.71,20.73,20.6,20.63,151000.0,18.7852,18.8034,18.6855,18.7127,151000.0
2015-04-17 11:40:00,20.62,20.64,20.59,20.61,149800.0,18.7036,18.7218,18.6764,18.6945,149800.0
2015-04-17 11:45:00,20.6,20.61,20.58,20.6,67000.0,18.6855,18.6945,18.6673,18.6855,67000.0
2015-04-17 11:50:00,20.59,20.64,20.59,20.62,125000.0,18.6764,18.7218,18.6764,18.7036,125000.0
2015-04-17 11:55:00,20.62,20.65,20.61,20.61,92000.0,18.7036,18.7308,18.6945,18.6945,92000.0
2015-04-17 12:00:00,20.61,20.64,20.54,20.54,158000.0,18.6945,18.7218,18.631,18.631,158000.0
2015-04-17 12:05:00,20.54,20.54,20.47,20.53,183500.0,18.631,18.631,18.5676,18.622,183500.0
2015-04-17 12:10:00,20.52,20.52,20.38,20.42,207000.0,18.6129,18.6129,18.4859,18.5222,207000.0
2015-04-17 12:15:00,20.42,20.5,20.41,20.45,167300.0,18.5222,18.5948,18.5131,18.5494,167300.0
2015-04-17 12:20:00,20.45,20.51,20.43,20.44,161200.0,18.5494,18.6038,18.5313,18.5403,161200.0
2015-04-17 12:25:00,20.43,20.46,20.39,20.43,241000.0,18.5313,18.5585,18.495,18.5313,241000.0
2015-04-17 12:30:00,20.42,20.49,20.4,20.45,143800.0,18.5222,18.5857,18.5041,18.5494,143800.0
2015-04-17 12:35:00,20.45,20.5,20.43,20.47,125700.0,18.5494,18.5948,18.5313,18.5676,125700.0
2015-04-17 12:40:00,20.47,20.53,20.46,20.51,159900.0,18.5676,18.622,18.5585,18.6038,159900.0
2015-04-17 12:45:00,20.52,20.55,20.5,20.55,163700.0,18.6129,18.6401,18.5948,18.6401,163700.0
2015-04-17 12:50:00,20.54,20.58,20.54,20.56,183500.0,18.631,18.6673,18.631,18.6492,183500.0
2015-04-17 12:55:00,20.56,20.59,20.54,20.58,126300.0,18.6492,18.6764,18.631,18.6673,126300.0
2015-04-17 13:00:00,20.58,20.64,20.57,20.64,160700.0,18.6673,18.7218,18.6583,18.7218,160700.0
2015-04-17 13:05:00,20.64,20.68,20.63,20.66,131500.0,18.7218,18.758,18.7127,18.7399,131500.0
2015-04-17 13:10:00,20.66,20.67,20.56,20.57,125100.0,18.7399,18.749,18.6492,18.6583,125100.0
2015-04-17 13:15:00,20.57,20.59,20.55,20.55,154800.0,18.6583,18.6764,18.6401,18.6401,154800.0
2015-04-17 13:20:00,20.55,20.55,20.51,20.53,99100.0,18.6401,18.6401,18.6038,18.622,99100.0
2015-04-17 13:25:00,20.53,20.54,20.48,20.49,126600.0,18.622,18.631,18.5766,18.5857,126600.0
2015-04-17 13:30:00,20.48,20.51,20.46,20.47,134600.0,18.5766,18.6038,18.5585,18.5676,134600.0
2015-04-17 13:35:00,20.46,20.48,20.44,20.45,88000.0,18.5585,18.5766,18.5403,18.5494,88000.0
2015-04-17 13:40:00,20.45,20.52,20.43,20.51,157500.0,18.5494,18.6129,18.5313,18.6038,157500.0
2015-04-17 13:45:00,20.51,20.58,20.5,20.56,177200.0,18.6038,18.6673,18.5948,18.6492,177200.0
2015-04-17 13:50:00,20.56,20.57,20.48,20.49,136400.0,18.6492,18.6583,18.5766,18.5857,136400.0
2015-04-17 13:55:00,20.49,20.5,20.41,20.45,131000.0,18.5857,18.5948,18.5131,18.5494,131000.0
2015-04-17 14:00:00,20.44,20.47,20.41,20.44,178600.0,18.5403,18.5676,18.5131,18.5403,178600.0
2015-04-17 14:05:00,20.44,20.47,20.39,20.4,147600.0,18.5403,18.5676,18.495,18.5041,147600.0
2015-04-17 14:10:00,20.4,20.41,20.36,20.4,216400.0,18.5041,18.5131,18.4678,18.5041,216400.0
2015-04-17 14:15:00,20.4,20.45,20.38,20.44,156000.0,18.5041,18.5494,18.4859,18.5403,156000.0
2015-04-17 14:20:00,20.43,20.45,20.42,20.44,115100.0,18.5313,18.5494,18.5222,18.5403,115100.0
2015-04-17 14:25:00,20.45,20.46,20.43,20.45,197000.0,18.5494,18.5585,18.5313,18.5494,197000.0
2015-04-17 14:30:00,20.45,20.5,20.44,20.5,102700.0,18.5494,18.5948,18.5403,18.5948,102700.0
2015-04-17 14:35:00,20.49,20.57,20.48,20.57,164300.0,18.5857,18.6583,18.5766,18.6583,164300.0
2015-04-17 14:40:00,20.57,20.59,20.54,20.55,143000.0,18.6583,18.6764,18.631,18.6401,143000.0
2015-04-17 14:45:00,20.55,20.57,20.5,20.5,133000.0,18.6401,18.6583,18.5948,18.5948,133000.0
2015-04-17 14:50:00,20.5,20.52,20.48,20.5,72900.0,18.5948,18.6129,18.5766,18.5948,72900.0
2015-04-17 14:55:00,20.51,20.6,20.5,20.59,359300.0,18.6038,18.6855,18.5948,18.6764,359300.0
2015-04-17 15:00:00,20.59,20.6,20.55,20.57,321600.0,18.6764,18.6855,18.6401,18.6583,321600.0
2015-04-17 15:05:00,20.56,20.57,20.49,20.49,172200.0,18.6492,18.6583,18.5857,18.5857,172200.0
2015-04-17 15:10:00,20.49,20.56,20.49,20.55,273400.0,18.5857,18.6492,18.5857,18.6401,273400.0
2015-04-17 15:15:00,20.55,20.57,20.55,20.57,138900.0,18.6401,18.6583,18.6401,18.6583,138900.0
2015-04-17 15:20:00,20.58,20.61,20.57,20.58,343700.0,18.6673,18.6945,18.6583,18.6673,343700.0
2015-04-17 15:25:00,20.59,20.63,20.59,20.62,120100.0,18.6764,18.7127,18.6764,18.7036,120100.0
2015-04-17 15:30:00,20.62,20.69,20.61,20.67,332100.0,18.7036,18.7671,18.6945,18.749,332100.0
2015-04-17 15:35:00,20.67,20.69,20.62,20.66,278300.0,18.749,18.7671,18.7036,18.7399,278300.0
2015-04-17 15:40:00,20.66,20.69,20.64,20.66,226500.0,18.7399,18.7671,18.7218,18.7399,226500.0
2015-04-17 15:45:00,20.65,20.71,20.65,20.68,526600.0,18.7308,18.7852,18.7308,18.758,526600.0
2015-04-17 15:50:00,20.68,20.69,20.67,20.69,211800.0,18.758,18.7671,18.749,18.7671,211800.0
2015-04-17 15:55:00,20.69,20.7,20.66,20.66,534000.0,18.7671,18.7762,18.7399,18.7399,534000.0
2015-04-20 09:30:00,20.65,20.75,20.57,20.59,321400.0,18.7308,18.8215,18.6583,18.6764,321400.0
2015-04-20 09:35:00,20.58,20.72,20.55,20.6,216000.0,18.6673,18.7943,18.6401,18.6855,216000.0
2015-04-20 09:40:00,20.61,20.83,20.58,20.76,211900.0,18.6945,18.8941,18.6673,18.8306,211900.0
2015-04-20 09:45:00,20.77,20.81,20.71,20.77,304900.0,18.8397,18.876,18.7852,18.8397,304900.0
2015-04-20 09:50:00,20.77,20.98,20.74,20.97,503200.0,18.8397,19.0302,18.8125,19.0211,503200.0
2015-04-20 09:55:00,20.97,21.13,20.9,21.11,485800.0,19.0211,19.1662,18.9576,19.1481,485800.0
2015-04-20 10:00:00,21.14,21.19,21.02,21.07,478800.0,19.1753,19.2206,19.0664,19.1118,478800.0
2015-04-20 10:05:00,21.06,21.09,20.99,21.03,212300.0,19.1027,19.1299,19.0392,19.0755,212300.0
2015-04-20 10:10:00,21.03,21.06,21.0,21.03,210800.0,19.0755,19.1027,19.0483,19.0755,210800.0
2015-04-20 10:15:00,21.02,21.05,21.01,21.02,200100.0,19.0664,19.0936,19.0574,19.0664,200100.0
2015-04-20 10:20:00,21.02,21.03,20.95,20.99,255400.0,19.0664,19.0755,19.0029,19.0392,255400.0
2015-04-20 10:25:00,20.98,21.03,20.97,21.01,168300.0,19.0302,19.0755,19.0211,19.0574,168300.0
2015-04-20 10:30:00,21.02,21.04,20.98,20.99,256400.0,19.0664,19.0846,19.0302,19.0392,256400.0
2015-04-20 10:35:00,20.99,21.0,20.91,20.92,210700.0,19.0392,19.0483,18.9667,18.9757,210700.0
2015-04-20 10:40:00,20.92,20.97,20.91,20.92,254100.0,18.9757,19.0211,18.9667,18.9757,254100.0
2015-04-20 10:45:00,20.91,20.92,20.84,20.86,248800.0,18.9667,18.9757,18.9032,18.9213,248800.0
2015-04-20 10:50:00,20.86,20.9,20.84,20.87,198500.0,18.9213,18.9576,18.9032,18.9304,198500.0
2015-04-20 10:55:00,20.87,20.89,20.84,20.86,183700.0,18.9304,18.9485,18.9032,18.9213,183700.0
2015-04-20 11:00:00,20.86,20.91,20.85,20.9,285900.0,18.9213,18.9667,18.9122,18.9576,285900.0
2015-04-20 11:05:00,20.9,20.91,20.83,20.83,176400.0,18.9576,18.9667,18.8941,18.8941,176400.0
2015-04-20 11:10:00,20.83,20.84,20.8,20.8,200300.0,18.8941,18.9032,18.8669,18.8669,200300.0
2015-04-20 11:15:00,20.8,20.83,20.79,20.8,117300.0,18.8669,18.8941,18.8578,18.8669,117300.0
2015-04-20 11:20:00,20.8,20.81,20.76,20.76,165800.0,18.8669,18.876,18.8306,18.8306,165800.0
2015-04-20 11:25:00,20.77,20.79,20.75,20.76,134500.0,18.8397,18.8578,18.8215,18.8306,134500.0
2015-04-20 11:30:00,20.76,20.78,20.75,20.76,90300.0,18.8306,18.8487,18.8215,18.8306,90300.0
2015-04-20 11:35:00,20.76,20.84,20.75,20.82,187900.0,18.8306,18.9032,18.8215,18.885,187900.0
2015-04-20 11:40:00,20.83,20.86,20.8,20.84,142300.0,18.8941,18.9213,18.8669,18.9032,142300.0
2015-04-20 11:45:00,20.84,20.87,20.82,20.82,142200.0,18.9032,18.9304,18.885,18.885,142200.0
2015-04-20 11:50:00,20.82,20.83,20.77,20.79,95500.0,18.885,18.8941,18.8397,18.8578,95500.0
2015-04-20 11:55:00,20.79,20.81,20.78,20.8,107900.0,18.8578,18.876,18.8487,18.8669,107900.0
2015-04-20 12:00:00,20.81,20.81,20.78,20.8,170800.0,18.876,18.876,18.8487,18.8669,170800.0
2015-04-20 12:05:00,20.8,20.81,20.77,20.78,155900.0,18.8669,18.876,18.8397,18.8487,155900.0
2015-04-20 12:10:00,20.77,20.81,20.76,20.79,206200.0,18.8397,18.876,18.8306,18.8578,206200.0
2015-04-20 12:15:00,20.79,20.83,20.79,20.8,215600.0,18.8578,18.8941,18.8578,18.8669,215600.0
2015-04-20 12:20:00,20.8,20.84,20.8,20.81,239600.0,18.8669,18.9032,18.8669,18.876,239600.0
2015-04-20 12:25:00,20.81,20.91,20.81,20.89,126300.0,18.876,18.9667,18.876,18.9485,126300.0
2015-04-20 12:30:00,20.89,20.9,20.84,20.86,49600.0,18.9485,18.9576,18.9032,18.9213,49600.0
2015-04-20 12:35:00,20.86,20.87,20.84,20.85,41800.0,18.9213,18.9304,18.9032,18.9122,41800.0
2015-04-20 12:40:00,20.86,20.89,20.85,20.89,54600.0,18.9213,18.9485,18.9122,18.9485,54600.0
2015-04-20 12:45:00,20.88,20.89,20.84,20.86,90900.0,18.9394,18.9485,18.9032,18.9213,90900.0
2015-04-20 12:50:00,20.86,20.87,20.83,20.87,64200.0,18.9213,18.9304,18.8941,18.9304,64200.0
2015-04-20 12:55:00,20.86,20.88,20.86,20.87,78200.0,18.9213,18.9394,18.9213,18.9304,78200.0
2015-04-20 13:00:00,20.87,20.91,20.87,20.89,162000.0,18.9304,18.9667,18.9304,18.9485,162000.0
2015-04-20 13:05:00,20.9,20.9,20.88,20.89,67500.0,18.9576,18.9576,18.9394,18.9485,67500.0
2015-04-20 13:10:00,20.89,20.9,20.87,20.89,75000.0,18.9485,18.9576,18.9304,18.9485,75000.0
2015-04-20 13:15:00,20.88,20.89,20.87,20.88,36500.0,18.9394,18.9485,18.9304,18.9394,36500.0
2015-04-20 13:20:00,20.87,20.88,20.86,20.87,73200.0,18.9304,18.9394,18.9213,18.9304,73200.0
2015-04-20 13:25:00,20.87,20.89,20.85,20.89,59600.0,18.9304,18.9485,18.9122,18.9485,59600.0
2015-04-20 13:30:00,20.88,20.89,20.87,20.88,63200.0,18.9394,18.9485,18.9304,18.9394,63200.0
2015-04-20 13:35:00,20.88,20.88,20.84,20.84,54500.0,18.9394,18.9394,18.9032,18.9032,54500.0
2015-04-20 13:40:00,20.85,20.85,20.81,20.82,69400.0,18.9122,18.9122,18.876,18.885,69400.0
2015-04-20 13:45:00,20.82,20.83,20.79,20.8,60100.0,18.885,18.8941,18.8578,18.8669,60100.0
2015-04-20 13:50:00,20.8,20.84,20.79,20.82,88000.0,18.8669,18.9032,18.8578,18.885,88000.0
2015-04-20 13:55:00,20.82,20.83,20.73,20.75,153300.0,18.885,18.8941,18.8034,18.8215,153300.0
2015-04-20 14:00:00,20.75,20.79,20.75,20.77,72900.0,18.8215,18.8578,18.8215,18.8397,72900.0
2015-04-20 14:05:00,20.77,20.78,20.7,20.74,90000.0,18.8397,18.8487,18.7762,18.8125,90000.0
2015-04-20 14:10:00,20.73,20.76,20.71,20.76,92900.0,18.8034,18.8306,18.7852,18.8306,92900.0
2015-04-20 14:15:00,20.75,20.77,20.74,20.76,60500.0,18.8215,18.8397,18.8125,18.8306,60500.0
2015-04-20 14:20:00,20.76,20.83,20.76,20.83,81600.0,18.8306,18.8941,18.8306,18.8941,81600.0
2015-04-20 14:25:00,20.83,20.83,20.79,20.8,74200.0,18.8941,18.8941,18.8578,18.8669,74200.0
2015-04-20 14:30:00,20.79,20.82,20.77,20.79,187600.0,18.8578,18.885,18.8397,18.8578,187600.0
2015-04-20 14:35:00,20.78,20.79,20.75,20.77,66700.0,18.8487,18.8578,18.8215,18.8397,66700.0
2015-04-20 14:40:00,20.77,20.78,20.74,20.75,56600.0,18.8397,18.8487,18.8125,18.8215,56600.0
2015-04-20 14:45:00,20.74,20.76,20.73,20.74,57100.0,18.8125,18.8306,18.8034,18.8125,57100.0
2015-04-20 14:50:00,20.74,20.77,20.73,20.73,56800.0,18.8125,18.8397,18.8034,18.8034,56800.0
2015-04-20 14:55:00,20.73,20.74,20.72,20.74,79800.0,18.8034,18.8125,18.7943,18.8125,79800.0
2015-04-20 15:00:00,20.73,20.76,20.73,20.75,183900.0,18.8034,18.8306,18.8034,18.8215,183900.0
2015-04-20 15:05:00,20.75,20.76,20.73,20.74,133000.0,18.8215,18.8306,18.8034,18.8125,133000.0
2015-04-20 15:10:00,20.75,20.75,20.72,20.74,85100.0,18.8215,18.8215,18.7943,18.8125,85100.0
2015-04-20 15:15:00,20.73,20.74,20.71,20.73,354600.0,18.8034,18.8125,18.7852,18.8034,354600.0
2015-04-20 15:20:00,20.73,20.73,20.68,20.71,187500.0,18.8034,18.8034,18.758,18.7852,187500.0
2015-04-20 15:25:00,20.7,20.71,20.68,20.69,232500.0,18.7762,18.7852,18.758,18.7671,232500.0
2015-04-20 15:30:00,20.69,20.7,20.66,20.67,156500.0,18.7671,18.7762,18.7399,18.749,156500.0
2015-04-20 15:35:00,20.66,20.67,20.58,20.58,260900.0,18.7399,18.749,18.6673,18.6673,260900.0
2015-04-20 15:40:00,20.59,20.63,20.58,20.58,183300.0,18.6764,18.7127,18.6673,18.6673,183300.0
2015-04-20 15:45:00,20.58,20.62,20.57,20.59,317800.0,18.6673,18.7036,18.6583,18.6764,317800.0
2015-04-20 15:50:00,20.6,20.6,20.59,20.59,152400.0,18.6855,18.6855,18.6764,18.6764,152400.0
2015-04-20 15:55:00,20.6,20.67,20.59,20.66,897000.0,18.6855,18.749,18.6764,18.7399,897000.0
2015-04-21 09:30:00,20.52,20.63,20.33,20.39,496300.0,18.6129,18.7127,18.4406,18.495,496300.0
2015-04-21 09:35:00,20.39,20.46,20.26,20.38,328400.0,18.495,18.5585,18.3771,18.4859,328400.0
2015-04-21 09:40:00,20.39,20.48,20.26,20.47,274200.0,18.495,18.5766,18.3771,18.5676,274200.0
2015-04-21 09:45:00,20.48,20.51,20.29,20.31,262300.0,18.5766,18.6038,18.4043,18.4224,262300.0
2015-04-21 09:50:00,20.31,20.34,20.18,20.24,269000.0,18.4224,18.4496,18.3045,18.3589,269000.0
2015-04-21 09:55:00,20.23,20.27,20.21,20.25,244400.0,18.3499,18.3861,18.3317,18.368,244400.0
2015-04-21 10:00:00,20.25,20.28,20.15,20.16,225300.0,18.368,18.3952,18.2773,18.2864,225300.0
2015-04-21 10:05:00,20.17,20.26,20.16,20.26,172100.0,18.2954,18.3771,18.2864,18.3771,172100.0
2015-04-21 10:10:00,20.26,20.38,20.25,20.36,192000.0,18.3771,18.4859,18.368,18.4678,192000.0
2015-04-21 10:15:00,20.36,20.47,20.33,20.45,219800.0,18.4678,18.5676,18.4406,18.5494,219800.0
2015-04-21 10:20:00,20.45,20.49,20.41,20.42,161200.0,18.5494,18.5857,18.5131,18.5222,161200.0
2015-04-21 10:25:00,20.42,20.47,20.37,20.4,156800.0,18.5222,18.5676,18.4768,18.5041,156800.0
2015-04-21 10:30:00,20.39,20.43,20.37,20.41,118800.0,18.495,18.5313,18.4768,18.5131,118800.0
2015-04-21 10:35:00,20.4,20.5,20.4,20.46,192500.0,18.5041,18.5948,18.5041,18.5585,192500.0
2015-04-21 10:40:00,20.46,20.49,20.42,20.45,160100.0,18.5585,18.5857,18.5222,18.5494,160100.0
2015-04-21 10:45:00,20.46,20.55,20.45,20.51,163700.0,18.5585,18.6401,18.5494,18.6038,163700.0
2015-04-21 10:50:00,20.52,20.53,20.49,20.51,103400.0,18.6129,18.622,18.5857,18.6038,103400.0
2015-04-21 10:55:00,20.51,20.52,20.44,20.46,108100.0,18.6038,18.6129,18.5403,18.5585,108100.0
2015-04-21 11:00:00,20.46,20.47,20.41,20.43,83800.0,18.5585,18.5676,18.5131,18.5313,83800.0
2015-04-21 11:05:00,20.43,20.44,20.4,20.41,86000.0,18.5313,18.5403,18.5041,18.5131,86000.0
2015-04-21 11:10:00,20.41,20.42,20.33,20.34,151400.0,18.5131,18.5222,18.4406,18.4496,151400.0
2015-04-21 11:15:00,20.34,20.35,20.27,20.28,175300.0,18.4496,18.4587,18.3861,18.3952,175300.0
2015-04-21 11:20:00,20.27,20.3,20.23,20.24,196400.0,18.3861,18.4134,18.3499,18.3589,196400.0
2015-04-21 11:25:00,20.24,20.29,20.23,20.25,124900.0,18.3589,18.4043,18.3499,18.368,124900.0
2015-04-21 11:30:00,20.25,20.29,20.2,20.23,221100.0,18.368,18.4043,18.3226,18.3499,221100.0
2015-04-21 11:35:00,20.23,20.25,20.17,20.18,165500.0,18.3499,18.368,18.2954,18.3045,165500.0
2015-04-21 11:40:00,20.17,20.23,20.17,20.18,127600.0,18.2954,18.3499,18.2954,18.3045,127600.0
2015-04-21 11:45:00,20.18,20.18,20.09,20.13,179700.0,18.3045,18.3045,18.2229,18.2592,179700.0
2015-04-21 11:50:00,20.14,20.14,20.09,20.11,144800.0,18.2682,18.2682,18.2229,18.241,144800.0
2015-04-21 11:55:00,20.11,20.17,20.09,20.15,121700.0,18.241,18.2954,18.2229,18.2773,121700.0
2015-04-21 12:00:00,20.15,20.16,20.12,20.13,75300.0,18.2773,18.2864,18.2501,18.2592,75300.0
2015-04-21 12:05:00,20.13,20.18,20.12,20.17,79700.0,18.2592,18.3045,18.2501,18.2954,79700.0
2015-04-21 12:10:00,20.17,20.21,20.13,20.21,218000.0,18.2954,18.3317,18.2592,18.3317,218000.0
2015-04-21 12:15:00,20.21,20.28,20.19,20.28,105300.0,18.3317,18.3952,18.3136,18.3952,105300.0
2015-04-21 12:20:00,20.28,20.33,20.26,20.33,92800.0,18.3952,18.4406,18.3771,18.4406,92800.0
2015-04-21 12:25:00,20.33,20.33,20.28,20.28,95000.0,18.4406,18.4406,18.3952,18.3952,95000.0
2015-04-21 12:30:00,20.3,20.33,20.29,20.3,91000.0,18.4134,18.4406,18.4043,18.4134,91000.0
2015-04-21 12:35:00,20.3,20.33,20.29,20.31,92500.0,18.4134,18.4406,18.4043,18.4224,92500.0
2015-04-21 12:40:00,20.32,20.34,20.27,20.28,122600.0,18.4315,18.4496,18.3861,18.3952,122600.0
2015-04-21 12:45:00,20.28,20.3,20.28,20.29,91800.0,18.3952,18.4134,18.3952,18.4043,91800.0
2015-04-21 12:50:00,20.28,20.29,20.26,20.27,50400.0,18.3952,18.4043,18.3771,18.3861,50400.0
2015-04-21 12:55:00,20.26,20.26,20.2,20.2,64400.0,18.3771,18.3771,18.3226,18.3226,64400.0
2015-04-21 13:00:00,20.21,20.21,20.16,20.16,107200.0,18.3317,18.3317,18.2864,18.2864,107200.0
2015-04-21 13:05:00,20.16,20.17,20.15,20.16,90800.0,18.2864,18.2954,18.2773,18.2864,90800.0
2015-04-21 13:10:00,20.16,20.19,20.13,20.18,97900.0,18.2864,18.3136,18.2592,18.3045,97900.0
2015-04-21 13:15:00,20.19,20.22,20.16,20.21,81100.0,18.3136,18.3408,18.2864,18.3317,81100.0
2015-04-21 13:20:00,20.21,20.23,20.2,20.22,84200.0,18.3317,18.3499,18.3226,18.3408,84200.0
2015-04-21 13:25:00,20.22,20.23,20.16,20.17,6506700.0,18.3408,18.3499,18.2864,18.2954,6506700.0
2015-04-21 13:30:00,20.17,20.18,20.1,20.14,144800.0,18.2954,18.3045,18.2319,18.2682,144800.0
2015-04-21 13:35:00,20.15,20.19,20.14,20.16,246900.0,18.2773,18.3136,18.2682,18.2864,246900.0
2015-04-21 13:40:00,20.16,20.17,20.09,20.11,192700.0,18.2864,18.2954,18.2229,18.241,192700.0
2015-04-21 13:45:00,20.11,20.14,20.09,20.1,136400.0,18.241,18.2682,18.2229,18.2319,136400.0
2015-04-21 13:50:00,20.09,20.1,20.06,20.07,134500.0,18.2229,18.2319,18.1957,18.2047,134500.0
2015-04-21 13:55:00,20.07,20.1,20.06,20.07,171700.0,18.2047,18.2319,18.1957,18.2047,171700.0
2015-04-21 14:00:00,20.08,20.1,20.06,20.09,145000.0,18.2138,18.2319,18.1957,18.2229,145000.0
2015-04-21 14:05:00,20.08,20.09,20.04,20.09,105600.0,18.2138,18.2229,18.1775,18.2229,105600.0
2015-04-21 14:10:00,20.09,20.11,20.06,20.09,106600.0,18.2229,18.241,18.1957,18.2229,106600.0
2015-04-21 14:15:00,20.09,20.2,20.08,20.2,160300.0,18.2229,18.3226,18.2138,18.3226,160300.0
2015-04-21 14:20:00,20.2,20.24,20.17,20.18,218600.0,18.3226,18.3589,18.2954,18.3045,218600.0
2015-04-21 14:25:00,20.18,20.22,20.16,20.19,165100.0,18.3045,18.3408,18.2864,18.3136,165100.0
2015-04-21 14:30:00,20.2,20.25,20.19,20.25,74400.0,18.3226,18.368,18.3136,18.368,74400.0
2015-04-21 14:35:00,20.25,20.25,20.21,20.24,162300.0,18.368,18.368,18.3317,18.3589,162300.0
2015-04-21 14:40:00,20.24,20.25,20.2,20.23,100600.0,18.3589,18.368,18.3226,18.3499,100600.0
2015-04-21 14:45:00,20.23,20.26,20.23,20.25,166700.0,18.3499,18.3771,18.3499,18.368,166700.0
2015-04-21 14:50:00,20.24,20.26,20.23,20.25,67900.0,18.3589,18.3771,18.3499,18.368,67900.0
2015-04-21 14:55:00,20.24,20.27,20.23,20.25,112000.0,18.3589,18.3861,18.3499,18.368,112000.0
2015-04-21 15:00:00,20.25,20.27,20.23,20.26,109000.0,18.368,18.3861,18.3499,18.3771,109000.0
2015-04-21 15:05:00,20.26,20.28,20.24,20.25,94900.0,18.3771,18.3952,18.3589,18.368,94900.0
2015-04-21 15:10:00,20.24,20.27,20.24,20.26,101600.0,18.3589,18.3861,18.3589,18.3771,101600.0
2015-04-21 15:15:00,20.26,20.28,20.26,20.28,85100.0,18.3771,18.3952,18.3771,18.3952,85100.0
2015-04-21 15:20:00,20.28,20.3,20.26,20.3,118100.0,18.3952,18.4134,18.3771,18.4134,118100.0
2015-04-21 15:25:00,20.3,20.3,20.26,20.29,227000.0,18.4134,18.4134,18.3771,18.4043,227000.0
2015-04-21 15:30:00,20.29,20.3,20.26,20.28,145400.0,18.4043,18.4134,18.3771,18.3952,145400.0
2015-04-21 15:35:00,20.28,20.28,20.24,20.24,113000.0,18.3952,18.3952,18.3589,18.3589,113000.0
2015-04-21 15:40:00,20.24,20.28,20.24,20.25,217600.0,18.3589,18.3952,18.3589,18.368,217600.0
2015-04-21 15:45:00,20.25,20.26,20.22,20.26,194900.0,18.368,18.3771,18.3408,18.3771,194900.0
2015-04-21 15:50:00,20.26,20.28,20.24,20.26,312300.0,18.3771,18.3952,18.3589,18.3771,312300.0
2015-04-21 15:55:00,20.25,20.27,20.22,20.24,480000.0,18.368,18.3861,18.3408,18.3589,480000.0
2015-04-22 09:30:00,20.45,20.47,20.2,20.42,326100.0,18.5494,18.5676,18.3226,18.5222,326100.0
2015-04-22 09:35:00,20.41,20.53,20.39,20.49,211000.0,18.5131,18.622,18.495,18.5857,211000.0
2015-04-22 09:40:00,20.48,20.56,20.4,20.53,389200.0,18.5766,18.6492,18.5041,18.622,389200.0
2015-04-22 09:45:00,20.53,20.61,20.48,20.56,290200.0,18.622,18.6945,18.5766,18.6492,290200.0
2015-04-22 09:50:00,20.56,20.6,20.53,20.57,148700.0,18.6492,18.6855,18.622,18.6583,148700.0
2015-04-22 09:55:00,20.57,20.58,20.48,20.57,207400.0,18.6583,18.6673,18.5766,18.6583,207400.0
2015-04-22 10:00:00,20.56,20.58,20.44,20.46,172700.0,18.6492,18.6673,18.5403,18.5585,172700.0
2015-04-22 10:05:00,20.46,20.46,20.37,20.37,199600.0,18.5585,18.5585,18.4768,18.4768,199600.0
2015-04-22 10:10:00,20.37,20.39,20.29,20.31,191400.0,18.4768,18.495,18.4043,18.4224,191400.0
2015-04-22 10:15:00,20.3,20.35,20.29,20.31,159000.0,18.4134,18.4587,18.4043,18.4224,159000.0
2015-04-22 10:20:00,20.3,20.4,20.3,20.39,263200.0,18.4134,18.5041,18.4134,18.495,263200.0
2015-04-22 10:25:00,20.39,20.5,20.32,20.5,264900.0,18.495,18.5948,18.4315,18.5948,264900.0
2015-04-22 10:30:00,20.5,20.57,20.47,20.49,272600.0,18.5948,18.6583,18.5676,18.5857,272600.0
2015-04-22 10:35:00,20.49,20.51,20.44,20.5,183900.0,18.5857,18.6038,18.5403,18.5948,183900.0
2015-04-22 10:40:00,20.5,20.54,20.47,20.5,280700.0,18.5948,18.631,18.5676,18.5948,280700.0
2015-04-22 10:45:00,20.51,20.63,20.45,20.63,489600.0,18.6038,18.7127,18.5494,18.7127,489600.0
2015-04-22 10:50:00,20.63,20.65,20.54,20.57,181700.0,18.7127,18.7308,18.631,18.6583,181700.0
2015-04-22 10:55:00,20.59,20.72,20.59,20.67,230100.0,18.6764,18.7943,18.6764,18.749,230100.0
2015-04-22 11:00:00,20.67,20.67,20.57,20.57,140700.0,18.749,18.749,18.6583,18.6583,140700.0
2015-04-22 11:05:00,20.57,20.58,20.5,20.5,192900.0,18.6583,18.6673,18.5948,18.5948,192900.0
2015-04-22 11:10:00,20.5,20.55,20.48,20.55,117800.0,18.5948,18.6401,18.5766,18.6401,117800.0
2015-04-22 11:15:00,20.55,20.59,20.54,20.59,164700.0,18.6401,18.6764,18.631,18.6764,164700.0
2015-04-22 11:20:00,20.59,20.66,20.58,20.66,226700.0,18.6764,18.7399,18.6673,18.7399,226700.0
2015-04-22 11:25:00,20.66,20.69,20.63,20.68,191600.0,18.7399,18.7671,18.7127,18.758,191600.0
2015-04-22 11:30:00,20.68,20.73,20.61,20.62,161200.0,18.758,18.8034,18.6945,18.7036,161200.0
2015-04-22 11:35:00,20.63,20.66,20.61,20.63,99300.0,18.7127,18.7399,18.6945,18.7127,99300.0
2015-04-22 11:40:00,20.63,20.65,20.57,20.62,88100.0,18.7127,18.7308,18.6583,18.7036,88100.0
2015-04-22 11:45:00,20.63,20.66,20.59,20.61,62800.0,18.7127,18.7399,18.6764,18.6945,62800.0
2015-04-22 11:50:00,20.61,20.61,20.52,20.58,68100.0,18.6945,18.6945,18.6129,18.6673,68100.0
2015-04-22 11:55:00,20.57,20.62,20.57,20.6,96500.0,18.6583,18.7036,18.6583,18.6855,96500.0
2015-04-22 12:00:00,20.6,20.62,20.55,20.55,72900.0,18.6855,18.7036,18.6401,18.6401,72900.0
2015-04-22 12:05:00,20.56,20.59,20.53,20.58,82800.0,18.6492,18.6764,18.622,18.6673,82800.0
2015-04-22 12:10:00,20.59,20.71,20.58,20.7,187500.0,18.6764,18.7852,18.6673,18.7762,187500.0
2015-04-22 12:15:00,20.69,20.75,20.65,20.73,235000.0,18.7671,18.8215,18.7308,18.8034,235000.0
2015-04-22 12:20:00,20.73,20.79,20.7,20.71,309000.0,18.8034,18.8578,18.7762,18.7852,309000.0
2015-04-22 12:25:00,20.71,20.73,20.7,20.71,80900.0,18.7852,18.8034,18.7762,18.7852,80900.0
2015-04-22 12:30:00,20.71,20.72,20.7,20.71,163600.0,18.7852,18.7943,18.7762,18.7852,163600.0
2015-04-22 12:35:00,20.72,20.73,20.7,20.7,71500.0,18.7943,18.8034,18.7762,18.7762,71500.0
2015-04-22 12:40:00,20.7,20.72,20.68,20.71,122400.0,18.7762,18.7943,18.758,18.7852,122400.0
2015-04-22 12:45:00,20.7,20.71,20.65,20.66,68400.0,18.7762,18.7852,18.7308,18.7399,68400.0
2015-04-22 12:50:00,20.65,20.68,20.63,20.64,100600.0,18.7308,18.758,18.7127,18.7218,100600.0
2015-04-22 12:55:00,20.63,20.63,20.58,20.58,64700.0,18.7127,18.7127,18.6673,18.6673,64700.0
2015-04-22 13:00:00,20.57,20.58,20.53,20.53,77600.0,18.6583,18.6673,18.622,18.622,77600.0
2015-04-22 13:05:00,20.53,20.56,20.51,20.53,83100.0,18.622,18.6492,18.6038,18.622,83100.0
2015-04-22 13:10:00,20.53,20.54,20.5,20.54,83400.0,18.622,18.631,18.5948,18.631,83400.0
2015-04-22 13:15:00,20.54,20.59,20.52,20.57,171200.0,18.631,18.6764,18.6129,18.6583,171200.0
2015-04-22 13:20:00,20.57,20.62,20.57,20.62,62600.0,18.6583,18.7036,18.6583,18.7036,62600.0
2015-04-22 13:25:00,20.62,20.62,20.56,20.59,139400.0,18.7036,18.7036,18.6492,18.6764,139400.0
2015-04-22 13:30:00,20.59,20.61,20.56,20.57,127700.0,18.6764,18.6945,18.6492,18.6583,127700.0
2015-04-22 13:35:00,20.57,20.63,20.56,20.62,101200.0,18.6583,18.7127,18.6492,18.7036,101200.0
2015-04-22 13:40:00,20.61,20.68,20.59,20.68,101800.0,18.6945,18.758,18.6764,18.758,101800.0
2015-04-22 13:45:00,20.68,20.7,20.65,20.66,99700.0,18.758,18.7762,18.7308,18.7399,99700.0
2015-04-22 13:50:00,20.66,20.7,20.64,20.68,103300.0,18.7399,18.7762,18.7218,18.758,103300.0
2015-04-22 13:55:00,20.69,20.69,20.64,20.66,96000.0,18.7671,18.7671,18.7218,18.7399,96000.0
2015-04-22 14:00:00,20.65,20.69,20.65,20.68,83600.0,18.7308,18.7671,18.7308,18.758,83600.0
2015-04-22 14:05:00,20.69,20.69,20.65,20.65,93700.0,18.7671,18.7671,18.7308,18.7308,93700.0
2015-04-22 14:10:00,20.66,20.66,20.61,20.61,73000.0,18.7399,18.7399,18.6945,18.6945,73000.0
2015-04-22 14:15:00,20.61,20.7,20.6,20.69,180100.0,18.6945,18.7762,18.6855,18.7671,180100.0
2015-04-22 14:20:00,20.68,20.69,20.66,20.68,149000.0,18.758,18.7671,18.7399,18.758,149000.0
2015-04-22 14:25:00,20.68,20.7,20.67,20.68,134500.0,18.758,18.7762,18.749,18.758,134500.0
2015-04-22 14:30:00,20.67,20.69,20.65,20.69,216400.0,18.749,18.7671,18.7308,18.7671,216400.0
2015-04-22 14:35:00,20.69,20.69,20.67,20.69,181900.0,18.7671,18.7671,18.749,18.7671,181900.0
2015-04-22 14:40:00,20.69,20.69,20.61,20.61,128400.0,18.7671,18.7671,18.6945,18.6945,128400.0
2015-04-22 14:45:00,20.61,20.66,20.6,20.66,167800.0,18.6945,18.7399,18.6855,18.7399,167800.0
2015-04-22 14:50:00,20.66,20.68,20.65,20.67,84900.0,18.7399,18.758,18.7308,18.749,84900.0
2015-04-22 14:55:00,20.67,20.7,20.67,20.67,150100.0,18.749,18.7762,18.749,18.749,150100.0
2015-04-22 15:00:00,20.67,20.68,20.63,20.63,86800.0,18.749,18.758,18.7127,18.7127,86800.0
2015-04-22 15:05:00,20.63,20.64,20.59,20.6,202200.0,18.7127,18.7218,18.6764,18.6855,202200.0
2015-04-22 15:10:00,20.61,20.61,20.57,20.57,140600.0,18.6945,18.6945,18.6583,18.6583,140600.0
2015-04-22 15:15:00,20.57,20.6,20.56,20.6,143700.0,18.6583,18.6855,18.6492,18.6855,143700.0
2015-04-22 15:20:00,20.59,20.61,20.59,20.59,144700.0,18.6764,18.6945,18.6764,18.6764,144700.0
2015-04-22 15:25:00,20.59,20.6,20.57,20.59,278700.0,18.6764,18.6855,18.6583,18.6764,278700.0
2015-04-22 15:30:00,20.6,20.61,20.58,20.58,274300.0,18.6855,18.6945,18.6673,18.6673,274300.0
2015-04-22 15:35:00,20.58,20.62,20.57,20.62,436400.0,18.6673,18.7036,18.6583,18.7036,436400.0
2015-04-22 15:40:00,20.62,20.64,20.56,20.56,263000.0,18.7036,18.7218,18.6492,18.6492,263000.0
2015-04-22 15:45:00,20.56,20.59,20.54,20.56,315700.0,18.6492,18.6764,18.631,18.6492,315700.0
2015-04-22 15:50:00,20.56,20.59,20.55,20.58,244900.0,18.6492,18.6764,18.6401,18.6673,244900.0
2015-04-22 15:55:00,20.59,20.59,20.57,20.57,426300.0,18.6764,18.6764,18.6583,18.6583,426300.0
2015-04-23 09:30:00,19.83,20.18,19.71,20.0,756800.0,17.987,18.3045,17.8782,18.1412,756800.0
2015-04-23 09:35:00,19.99,20.15,19.8,19.85,503900.0,18.1322,18.2773,17.9598,18.0052,503900.0
2015-04-23 09:40:00,19.86,19.96,19.8,19.86,321200.0,18.0142,18.105,17.9598,18.0142,321200.0
2015-04-23 09:45:00,19.87,19.99,19.84,19.95,345600.0,18.0233,18.1322,17.9961,18.0959,345600.0
2015-04-23 09:50:00,19.95,19.96,19.86,19.89,317900.0,18.0959,18.105,18.0142,18.0415,317900.0
2015-04-23 09:55:00,19.89,20.09,19.89,20.04,231400.0,18.0415,18.2229,18.0415,18.1775,231400.0
2015-04-23 10:00:00,20.04,20.04,19.89,19.95,251100.0,18.1775,18.1775,18.0415,18.0959,251100.0
2015-04-23 10:05:00,19.95,19.99,19.86,19.86,280800.0,18.0959,18.1322,18.0142,18.0142,280800.0
2015-04-23 10:10:00,19.87,19.94,19.78,19.79,255600.0,18.0233,18.0868,17.9417,17.9507,255600.0
2015-04-23 10:15:00,19.79,19.85,19.75,19.76,332900.0,17.9507,18.0052,17.9145,17.9235,332900.0
2015-04-23 10:20:00,19.76,19.79,19.67,19.67,674600.0,17.9235,17.9507,17.8419,17.8419,674600.0
2015-04-23 10:25:00,19.67,19.76,19.63,19.64,302300.0,17.8419,17.9235,17.8056,17.8147,302300.0
2015-04-23 10:30:00,19.64,19.65,19.55,19.62,443800.0,17.8147,17.8238,17.7331,17.7965,443800.0
2015-04-23 10:35:00,19.63,19.81,19.61,19.8,539300.0,17.8056,17.9689,17.7875,17.9598,539300.0
2015-04-23 10:40:00,19.8,19.83,19.71,19.76,325500.0,17.9598,17.987,17.8782,17.9235,325500.0
2015-04-23 10:45:00,19.76,19.8,19.74,19.74,258600.0,17.9235,17.9598,17.9054,17.9054,258600.0
2015-04-23 10:50:00,19.74,19.78,19.66,19.68,235000.0,17.9054,17.9417,17.8328,17.851,235000.0
2015-04-23 10:55:00,19.68,19.75,19.66,19.7,205100.0,17.851,17.9145,17.8328,17.8691,205100.0
2015-04-23 11:00:00,19.7,19.78,19.7,19.77,275800.0,17.8691,17.9417,17.8691,17.9326,275800.0
2015-04-23 11:05:00,19.77,19.9,19.76,19.88,418000.0,17.9326,18.0505,17.9235,18.0324,418000.0
2015-04-23 11:10:00,19.89,19.93,19.88,19.93,284500.0,18.0415,18.0777,18.0324,18.0777,284500.0
2015-04-23 11:15:00,19.93,19.94,19.9,19.9,227100.0,18.0777,18.0868,18.0505,18.0505,227100.0
2015-04-23 11:20:00,19.9,20.0,19.89,19.98,361500.0,18.0505,18.1412,18.0415,18.1231,361500.0
2015-04-23 11:25:00,19.97,20.17,19.97,20.12,652900.0,18.114,18.2954,18.114,18.2501,652900.0
2015-04-23 11:30:00,20.12,20.25,20.11,20.24,474300.0,18.2501,18.368,18.241,18.3589,474300.0
2015-04-23 11:35:00,20.23,20.34,20.22,20.32,395800.0,18.3499,18.4496,18.3408,18.4315,395800.0
2015-04-23 11:40:00,20.32,20.43,20.29,20.43,433900.0,18.4315,18.5313,18.4043,18.5313,433900.0
2015-04-23 11:45:00,20.44,20.45,20.3,20.3,360500.0,18.5403,18.5494,18.4134,18.4134,360500.0
2015-04-23 11:50:00,20.3,20.39,20.3,20.34,378300.0,18.4134,18.495,18.4134,18.4496,378300.0
2015-04-23 11:55:00,20.35,20.37,20.21,20.29,455100.0,18.4587,18.4768,18.3317,18.4043,455100.0
2015-04-23 12:00:00,20.3,20.31,20.18,20.19,446800.0,18.4134,18.4224,18.3045,18.3136,446800.0
2015-04-23 12:05:00,20.2,20.28,20.19,20.26,258900.0,18.3226,18.3952,18.3136,18.3771,258900.0
2015-04-23 12:10:00,20.26,20.28,20.19,20.21,246100.0,18.3771,18.3952,18.3136,18.3317,246100.0
2015-04-23 12:15:00,20.22,20.22,20.17,20.18,182000.0,18.3408,18.3408,18.2954,18.3045,182000.0
2015-04-23 12:20:00,20.18,20.22,20.12,20.21,266200.0,18.3045,18.3408,18.2501,18.3317,266200.0
2015-04-23 12:25:00,20.21,20.3,20.17,20.18,257600.0,18.3317,18.4134,18.2954,18.3045,257600.0
2015-04-23 12:30:00,20.18,20.22,20.13,20.19,245600.0,18.3045,18.3408,18.2592,18.3136,245600.0
2015-04-23 12:35:00,20.19,20.27,20.19,20.24,351000.0,18.3136,18.3861,18.3136,18.3589,351000.0
2015-04-23 12:40:00,20.23,20.27,20.18,20.18,185300.0,18.3499,18.3861,18.3045,18.3045,185300.0
2015-04-23 12:45:00,20.19,20.22,20.16,20.17,117700.0,18.3136,18.3408,18.2864,18.2954,117700.0
2015-04-23 12:50:00,20.18,20.18,20.1,20.13,134900.0,18.3045,18.3045,18.2319,18.2592,134900.0
2015-04-23 12:55:00,20.13,20.13,20.03,20.08,281200.0,18.2592,18.2592,18.1684,18.2138,281200.0
2015-04-23 13:00:00,20.09,20.14,20.08,20.14,273300.0,18.2229,18.2682,18.2138,18.2682,273300.0
2015-04-23 13:05:00,20.14,20.2,20.12,20.15,263800.0,18.2682,18.3226,18.2501,18.2773,263800.0
2015-04-23 13:10:00,20.14,20.22,20.14,20.2,177300.0,18.2682,18.3408,18.2682,18.3226,177300.0
2015-04-23 13:15:00,20.2,20.29,20.2,20.29,182300.0,18.3226,18.4043,18.3226,18.4043,182300.0
2015-04-23 13:20:00,20.29,20.39,20.28,20.34,239300.0,18.4043,18.495,18.3952,18.4496,239300.0
2015-04-23 13:25:00,20.34,20.37,20.32,20.34,158400.0,18.4496,18.4768,18.4315,18.4496,158400.0
2015-04-23 13:30:00,20.33,20.44,20.33,20.38,237200.0,18.4406,18.5403,18.4406,18.4859,237200.0
2015-04-23 13:35:00,20.39,20.4,20.34,20.37,210300.0,18.495,18.5041,18.4496,18.4768,210300.0
2015-04-23 13:40:00,20.38,20.47,20.34,20.47,296300.0,18.4859,18.5676,18.4496,18.5676,296300.0
2015-04-23 13:45:00,20.46,20.5,20.46,20.48,169300.0,18.5585,18.5948,18.5585,18.5766,169300.0
2015-04-23 13:50:00,20.48,20.57,20.47,20.55,250300.0,18.5766,18.6583,18.5676,18.6401,250300.0
2015-04-23 13:55:00,20.55,20.57,20.52,20.52,136300.0,18.6401,18.6583,18.6129,18.6129,136300.0
2015-04-23 14:00:00,20.52,20.53,20.43,20.46,226200.0,18.6129,18.622,18.5313,18.5585,226200.0
2015-04-23 14:05:00,20.45,20.5,20.45,20.49,129700.0,18.5494,18.5948,18.5494,18.5857,129700.0
2015-04-23 14:10:00,20.5,20.51,20.45,20.46,202000.0,18.5948,18.6038,18.5494,18.5585,202000.0
2015-04-23 14:15:00,20.46,20.47,20.37,20.4,325500.0,18.5585,18.5676,18.4768,18.5041,325500.0
2015-04-23 14:20:00,20.4,20.43,20.37,20.38,211800.0,18.5041,18.5313,18.4768,18.4859,211800.0
2015-04-23 14:25:00,20.38,20.38,20.32,20.33,250100.0,18.4859,18.4859,18.4315,18.4406,250100.0
2015-04-23 14:30:00,20.33,20.33,20.24,20.27,350900.0,18.4406,18.4406,18.3589,18.3861,350900.0
2015-04-23 14:35:00,20.27,20.28,20.17,20.19,281800.0,18.3861,18.3952,18.2954,18.3136,281800.0
2015-04-23 14:40:00,20.18,20.21,20.13,20.14,437900.0,18.3045,18.3317,18.2592,18.2682,437900.0
2015-04-23 14:45:00,20.14,20.19,20.13,20.19,261200.0,18.2682,18.3136,18.2592,18.3136,261200.0
2015-04-23 14:50:00,20.19,20.2,20.15,20.18,263700.0,18.3136,18.3226,18.2773,18.3045,263700.0
2015-04-23 14:55:00,20.18,20.2,20.17,20.2,143600.0,18.3045,18.3226,18.2954,18.3226,143600.0
2015-04-23 15:00:00,20.2,20.25,20.19,20.21,300100.0,18.3226,18.368,18.3136,18.3317,300100.0
2015-04-23 15:05:00,20.21,20.29,20.2,20.21,315900.0,18.3317,18.4043,18.3226,18.3317,315900.0
2015-04-23 15:10:00,20.21,20.21,20.17,20.2,306900.0,18.3317,18.3317,18.2954,18.3226,306900.0
2015-04-23 15:15:00,20.19,20.24,20.19,20.23,291300.0,18.3136,18.3589,18.3136,18.3499,291300.0
2015-04-23 15:20:00,20.23,20.24,20.17,20.17,401100.0,18.3499,18.3589,18.2954,18.2954,401100.0
2015-04-23 15:25:00,20.18,20.21,20.17,20.19,169400.0,18.3045,18.3317,18.2954,18.3136,169400.0
2015-04-23 15:30:00,20.19,20.2,20.18,20.18,136600.0,18.3136,18.3226,18.3045,18.3045,136600.0
2015-04-23 15:35:00,20.19,20.2,20.17,20.17,318300.0,18.3136,18.3226,18.2954,18.2954,318300.0
2015-04-23 15:40:00,20.18,20.19,20.1,20.11,447700.0,18.3045,18.3136,18.2319,18.241,447700.0
2015-04-23 15:45:00,20.12,20.13,20.1,20.1,559500.0,18.2501,18.2592,18.2319,18.2319,559500.0
2015-04-23 15:50:00,20.11,20.11,20.08,20.09,404200.0,18.241,18.241,18.2138,18.2229,404200.0
2015-04-23 15:55:00,20.09,20.09,20.05,20.07,775400.0,18.2229,18.2229,18.1866,18.2047,775400.0
2015-04-24 09:30:00,20.45,20.98,20.44,20.92,904400.0,18.5494,19.0302,18.5403,18.9757,904400.0
2015-04-24 09:35:00,20.92,21.01,20.73,20.92,652400.0,18.9757,19.0574,18.8034,18.9757,652400.0
2015-04-24 09:40:00,20.91,21.15,20.87,21.14,760700.0,18.9667,19.1844,18.9304,19.1753,760700.0
2015-04-24 09:45:00,21.15,21.27,21.03,21.08,846800.0,19.1844,19.2932,19.0755,19.1209,846800.0
2015-04-24 09:50:00,21.07,21.1,20.89,20.91,576900.0,19.1118,19.139,18.9485,18.9667,576900.0
2015-04-24 09:55:00,20.91,21.07,20.91,21.03,571300.0,18.9667,19.1118,18.9667,19.0755,571300.0
2015-04-24 10:00:00,21.02,21.08,20.95,20.96,437800.0,19.0664,19.1209,19.0029,19.012,437800.0
2015-04-24 10:05:00,20.96,20.98,20.83,20.92,583800.0,19.012,19.0302,18.8941,18.9757,583800.0
2015-04-24 10:10:00,20.9,20.99,20.82,20.99,421600.0,18.9576,19.0392,18.885,19.0392,421600.0
2015-04-24 10:15:00,20.98,21.04,20.92,21.02,443700.0,19.0302,19.0846,18.9757,19.0664,443700.0
2015-04-24 10:20:00,21.02,21.07,21.01,21.05,441800.0,19.0664,19.1118,19.0574,19.0936,441800.0
2015-04-24 10:25:00,21.04,21.06,20.94,20.95,413400.0,19.0846,19.1027,18.9939,19.0029,413400.0
2015-04-24 10:30:00,20.95,21.13,20.93,21.08,420700.0,19.0029,19.1662,18.9848,19.1209,420700.0
2015-04-24 10:35:00,21.07,21.12,21.03,21.1,758200.0,19.1118,19.1571,19.0755,19.139,758200.0
2015-04-24 10:40:00,21.11,21.13,21.05,21.1,431000.0,19.1481,19.1662,19.0936,19.139,431000.0
2015-04-24 10:45:00,21.1,21.11,20.97,20.99,384900.0,19.139,19.1481,19.0211,19.0392,384900.0
2015-04-24 10:50:00,21.0,21.05,20.97,21.03,193800.0,19.0483,19.0936,19.0211,19.0755,193800.0
2015-04-24 10:55:00,21.02,21.06,21.0,21.02,185800.0,19.0664,19.1027,19.0483,19.0664,185800.0
2015-04-24 11:00:00,21.01,21.03,20.95,20.98,205500.0,19.0574,19.0755,19.0029,19.0302,205500.0
2015-04-24 11:05:00,20.97,20.99,20.88,20.91,293400.0,19.0211,19.0392,18.9394,18.9667,293400.0
2015-04-24 11:10:00,20.9,21.0,20.9,21.0,166200.0,18.9576,19.0483,18.9576,19.0483,166200.0
2015-04-24 11:15:00,21.0,21.03,20.97,21.0,212800.0,19.0483,19.0755,19.0211,19.0483,212800.0
2015-04-24 11:20:00,21.0,21.0,20.9,20.93,149000.0,19.0483,19.0483,18.9576,18.9848,149000.0
2015-04-24 11:25:00,20.93,20.94,20.84,20.85,174700.0,18.9848,18.9939,18.9032,18.9122,174700.0
2015-04-24 11:30:00,20.84,20.88,20.81,20.84,152200.0,18.9032,18.9394,18.876,18.9032,152200.0
2015-04-24 11:35:00,20.84,20.86,20.8,20.83,149900.0,18.9032,18.9213,18.8669,18.8941,149900.0
2015-04-24 11:40:00,20.84,20.96,20.83,20.94,189900.0,18.9032,19.012,18.8941,18.9939,189900.0
2015-04-24 11:45:00,20.94,20.95,20.84,20.85,127300.0,18.9939,19.0029,18.9032,18.9122,127300.0
2015-04-24 11:50:00,20.86,20.88,20.8,20.85,149900.0,18.9213,18.9394,18.8669,18.9122,149900.0
2015-04-24 11:55:00,20.86,20.93,20.85,20.89,105100.0,18.9213,18.9848,18.9122,18.9485,105100.0
2015-04-24 12:00:00,20.89,20.9,20.86,20.88,86100.0,18.9485,18.9576,18.9213,18.9394,86100.0
2015-04-24 12:05:00,20.88,20.9,20.83,20.89,118700.0,18.9394,18.9576,18.8941,18.9485,118700.0
2015-04-24 12:10:00,20.89,20.9,20.85,20.88,123500.0,18.9485,18.9576,18.9122,18.9394,123500.0
2015-04-24 12:15:00,20.89,20.96,20.88,20.96,170200.0,18.9485,19.012,18.9394,19.012,170200.0
2015-04-24 12:20:00,20.97,20.99,20.9,20.91,126300.0,19.0211,19.0392,18.9576,18.9667,126300.0
2015-04-24 12:25:00,20.9,20.97,20.9,20.92,216600.0,18.9576,19.0211,18.9576,18.9757,216600.0
2015-04-24 12:30:00,20.93,20.99,20.91,20.94,155000.0,18.9848,19.0392,18.9667,18.9939,155000.0
2015-04-24 12:35:00,20.95,20.97,20.91,20.92,166000.0,19.0029,19.0211,18.9667,18.9757,166000.0
2015-04-24 12:40:00,20.92,20.96,20.9,20.94,134400.0,18.9757,19.012,18.9576,18.9939,134400.0
2015-04-24 12:45:00,20.93,20.95,20.91,20.93,154400.0,18.9848,19.0029,18.9667,18.9848,154400.0
2015-04-24 12:50:00,20.93,20.98,20.93,20.98,83200.0,18.9848,19.0302,18.9848,19.0302,83200.0
2015-04-24 12:55:00,20.97,21.0,20.94,20.98,213000.0,19.0211,19.0483,18.9939,19.0302,213000.0
2015-04-24 13:00:00,20.99,21.03,20.99,21.0,245300.0,19.0392,19.0755,19.0392,19.0483,245300.0
2015-04-24 13:05:00,21.0,21.04,20.99,21.03,152000.0,19.0483,19.0846,19.0392,19.0755,152000.0
2015-04-24 13:10:00,21.04,21.05,21.02,21.05,152400.0,19.0846,19.0936,19.0664,19.0936,152400.0
2015-04-24 13:15:00,21.05,21.08,21.04,21.08,86200.0,19.0936,19.1209,19.0846,19.1209,86200.0
2015-04-24 13:20:00,21.07,21.11,21.07,21.1,200300.0,19.1118,19.1481,19.1118,19.139,200300.0
2015-04-24 13:25:00,21.11,21.11,21.08,21.09,250900.0,19.1481,19.1481,19.1209,19.1299,250900.0
2015-04-24 13:30:00,21.09,21.09,21.01,21.02,242400.0,19.1299,19.1299,19.0574,19.0664,242400.0
2015-04-24 13:35:00,21.02,21.02,20.97,21.0,184100.0,19.0664,19.0664,19.0211,19.0483,184100.0
2015-04-24 13:40:00,21.0,21.05,20.97,21.05,188200.0,19.0483,19.0936,19.0211,19.0936,188200.0
2015-04-24 13:45:00,21.05,21.08,20.99,21.0,151300.0,19.0936,19.1209,19.0392,19.0483,151300.0
2015-04-24 13:50:00,20.99,21.0,20.94,20.97,191900.0,19.0392,19.0483,18.9939,19.0211,191900.0
2015-04-24 13:55:00,20.97,21.01,20.94,20.96,135600.0,19.0211,19.0574,18.9939,19.012,135600.0
2015-04-24 14:00:00,20.96,21.0,20.95,20.95,131500.0,19.012,19.0483,19.0029,19.0029,131500.0
2015-04-24 14:05:00,20.96,20.97,20.91,20.92,147900.0,19.012,19.0211,18.9667,18.9757,147900.0
2015-04-24 14:10:00,20.91,20.93,20.8,20.82,273100.0,18.9667,18.9848,18.8669,18.885,273100.0
2015-04-24 14:15:00,20.82,20.84,20.8,20.82,214000.0,18.885,18.9032,18.8669,18.885,214000.0
2015-04-24 14:20:00,20.83,20.86,20.82,20.82,133000.0,18.8941,18.9213,18.885,18.885,133000.0
2015-04-24 14:25:00,20.82,20.82,20.76,20.8,168700.0,18.885,18.885,18.8306,18.8669,168700.0
2015-04-24 14:30:00,20.8,20.84,20.78,20.8,220700.0,18.8669,18.9032,18.8487,18.8669,220700.0
2015-04-24 14:35:00,20.8,20.81,20.79,20.8,129600.0,18.8669,18.876,18.8578,18.8669,129600.0
2015-04-24 14:40:00,20.81,20.85,20.79,20.8,213300.0,18.876,18.9122,18.8578,18.8669,213300.0
2015-04-24 14:45:00,20.8,20.83,20.77,20.78,141200.0,18.8669,18.8941,18.8397,18.8487,141200.0
2015-04-24 14:50:00,20.79,20.81,20.75,20.78,158500.0,18.8578,18.876,18.8215,18.8487,158500.0
2015-04-24 14:55:00,20.79,20.79,20.72,20.74,165700.0,18.8578,18.8578,18.7943,18.8125,165700.0
2015-04-24 15:00:00,20.75,20.78,20.74,20.78,150000.0,18.8215,18.8487,18.8125,18.8487,150000.0
2015-04-24 15:05:00,20.78,20.87,20.77,20.87,200900.0,18.8487,18.9304,18.8397,18.9304,200900.0
2015-04-24 15:10:00,20.87,20.91,20.82,20.84,256100.0,18.9304,18.9667,18.885,18.9032,256100.0
2015-04-24 15:15:00,20.84,20.85,20.8,20.8,118800.0,18.9032,18.9122,18.8669,18.8669,118800.0
2015-04-24 15:20:00,20.81,20.83,20.8,20.82,253300.0,18.876,18.8941,18.8669,18.885,253300.0
2015-04-24 15:25:00,20.83,20.89,20.82,20.88,161900.0,18.8941,18.9485,18.885,18.9394,161900.0
2015-04-24 15:30:00,20.88,20.89,20.87,20.89,161400.0,18.9394,18.9485,18.9304,18.9485,161400.0
2015-04-24 15:35:00,20.89,20.92,20.88,20.92,213800.0,18.9485,18.9757,18.9394,18.9757,213800.0
2015-04-24 15:40:00,20.92,20.95,20.91,20.92,392900.0,18.9757,19.0029,18.9667,18.9757,392900.0
2015-04-24 15:45:00,20.92,20.93,20.84,20.85,562900.0,18.9757,18.9848,18.9032,18.9122,562900.0
2015-04-24 15:50:00,20.85,20.87,20.8,20.81,492900.0,18.9122,18.9304,18.8669,18.876,492900.0
2015-04-24 15:55:00,20.82,20.84,20.81,20.82,687000.0,18.885,18.9032,18.876,18.885,687000.0
2015-04-27 09:30:00,21.25,21.46,21.15,21.37,868900.0,19.2751,19.4655,19.1844,19.3839,868900.0
2015-04-27 09:35:00,21.38,21.47,21.3,21.42,283000.0,19.393,19.4746,19.3204,19.4293,283000.0
2015-04-27 09:40:00,21.42,21.55,21.37,21.43,626800.0,19.4293,19.5472,19.3839,19.4383,626800.0
2015-04-27 09:45:00,21.42,21.49,21.33,21.42,426100.0,19.4293,19.4928,19.3476,19.4293,426100.0
2015-04-27 09:50:00,21.43,21.54,21.42,21.51,392100.0,19.4383,19.5381,19.4293,19.5109,392100.0
2015-04-27 09:55:00,21.51,21.55,21.42,21.54,327000.0,19.5109,19.5472,19.4293,19.5381,327000.0
2015-04-27 10:00:00,21.54,21.68,21.54,21.65,646900.0,19.5381,19.6651,19.5381,19.6379,646900.0
2015-04-27 10:05:00,21.64,21.73,21.59,21.7,766500.0,19.6288,19.7104,19.5835,19.6832,766500.0
2015-04-27 10:10:00,21.71,21.73,21.67,21.73,359300.0,19.6923,19.7104,19.656,19.7104,359300.0
2015-04-27 10:15:00,21.73,21.82,21.72,21.77,702500.0,19.7104,19.7921,19.7014,19.7467,702500.0
2015-04-27 10:20:00,21.76,21.9,21.76,21.86,743100.0,19.7377,19.8646,19.7377,19.8284,743100.0
2015-04-27 10:25:00,21.85,21.92,21.81,21.9,433200.0,19.8193,19.8828,19.783,19.8646,433200.0
2015-04-27 10:30:00,21.9,21.9,21.79,21.83,297100.0,19.8646,19.8646,19.7649,19.8012,297100.0
2015-04-27 10:35:00,21.84,21.9,21.8,21.9,225200.0,19.8102,19.8646,19.7739,19.8646,225200.0
2015-04-27 10:40:00,21.89,21.94,21.81,21.88,357300.0,19.8556,19.9009,19.783,19.8465,357300.0
2015-04-27 10:45:00,21.87,21.91,21.77,21.78,258800.0,19.8374,19.8737,19.7467,19.7558,258800.0
2015-04-27 10:50:00,21.78,21.78,21.69,21.76,397500.0,19.7558,19.7558,19.6742,19.7377,397500.0
2015-04-27 10:55:00,21.77,21.82,21.68,21.81,328400.0,19.7467,19.7921,19.6651,19.783,328400.0
2015-04-27 11:00:00,21.81,21.84,21.76,21.76,218000.0,19.783,19.8102,19.7377,19.7377,218000.0
2015-04-27 11:05:00,21.77,21.77,21.69,21.72,289900.0,19.7467,19.7467,19.6742,19.7014,289900.0
2015-04-27 11:10:00,21.72,21.75,21.7,21.73,200300.0,19.7014,19.7286,19.6832,19.7104,200300.0
2015-04-27 11:15:00,21.74,21.74,21.67,21.68,257200.0,19.7195,19.7195,19.656,19.6651,257200.0
2015-04-27 11:20:00,21.67,21.71,21.63,21.7,281100.0,19.656,19.6923,19.6197,19.6832,281100.0
2015-04-27 11:25:00,21.7,21.72,21.64,21.65,155000.0,19.6832,19.7014,19.6288,19.6379,155000.0
2015-04-27 11:30:00,21.65,21.73,21.64,21.71,177200.0,19.6379,19.7104,19.6288,19.6923,177200.0
2015-04-27 11:35:00,21.71,21.76,21.69,21.75,220900.0,19.6923,19.7377,19.6742,19.7286,220900.0
2015-04-27 11:40:00,21.75,21.81,21.74,21.8,212300.0,19.7286,19.783,19.7195,19.7739,212300.0
2015-04-27 11:45:00,21.79,21.81,21.73,21.75,131800.0,19.7649,19.783,19.7104,19.7286,131800.0
2015-04-27 11:50:00,21.76,21.8,21.74,21.76,200400.0,19.7377,19.7739,19.7195,19.7377,200400.0
2015-04-27 11:55:00,21.77,21.82,21.76,21.8,156300.0,19.7467,19.7921,19.7377,19.7739,156300.0
2015-04-27 12:00:00,21.79,21.84,21.78,21.82,170300.0,19.7649,19.8102,19.7558,19.7921,170300.0
2015-04-27 12:05:00,21.83,21.88,21.82,21.88,216400.0,19.8012,19.8465,19.7921,19.8465,216400.0
2015-04-27 12:10:00,21.88,21.94,21.87,21.93,314900.0,19.8465,19.9009,19.8374,19.8919,314900.0
2015-04-27 12:15:00,21.93,21.98,21.93,21.98,376000.0,19.8919,19.9372,19.8919,19.9372,376000.0
2015-04-27 12:20:00,21.97,22.1,21.97,22.04,616500.0,19.9281,20.0461,19.9281,19.9916,616500.0
2015-04-27 12:25:00,22.04,22.05,21.96,21.97,221000.0,19.9916,20.0007,19.9191,19.9281,221000.0
2015-04-27 12:30:00,21.97,21.98,21.92,21.93,109400.0,19.9281,19.9372,19.8828,19.8919,109400.0
2015-04-27 12:35:00,21.93,21.95,21.92,21.93,188000.0,19.8919,19.91,19.8828,19.8919,188000.0
2015-04-27 12:40:00,21.93,21.95,21.91,21.94,198000.0,19.8919,19.91,19.8737,19.9009,198000.0
2015-04-27 12:45:00,21.94,21.98,21.93,21.94,208700.0,19.9009,19.9372,19.8919,19.9009,208700.0
2015-04-27 12:50:00,21.95,21.95,21.92,21.94,156000.0,19.91,19.91,19.8828,19.9009,156000.0
2015-04-27 12:55:00,21.94,21.95,21.89,21.91,380800.0,19.9009,19.91,19.8556,19.8737,380800.0
2015-04-27 13:00:00,21.91,21.94,21.89,21.92,154000.0,19.8737,19.9009,19.8556,19.8828,154000.0
2015-04-27 13:05:00,21.92,21.94,21.89,21.93,138200.0,19.8828,19.9009,19.8556,19.8919,138200.0
2015-04-27 13:10:00,21.93,21.93,21.79,21.81,231100.0,19.8919,19.8919,19.7649,19.783,231100.0
2015-04-27 13:15:00,21.81,21.91,21.78,21.87,160300.0,19.783,19.8737,19.7558,19.8374,160300.0
2015-04-27 13:20:00,21.87,21.92,21.85,21.91,137600.0,19.8374,19.8828,19.8193,19.8737,137600.0
2015-04-27 13:25:00,21.91,21.95,21.89,21.92,149900.0,19.8737,19.91,19.8556,19.8828,149900.0
2015-04-27 13:30:00,21.93,21.97,21.9,21.94,382700.0,19.8919,19.9281,19.8646,19.9009,382700.0
2015-04-27 13:35:00,21.95,22.02,21.94,22.02,292300.0,19.91,19.9735,19.9009,19.9735,292300.0
2015-04-27 13:40:00,22.01,22.02,21.98,21.98,211900.0,19.9644,19.9735,19.9372,19.9372,211900.0
2015-04-27 13:45:00,21.98,22.0,21.91,21.93,135400.0,19.9372,19.9554,19.8737,19.8919,135400.0
2015-04-27 13:50:00,21.93,21.95,21.92,21.95,173100.0,19.8919,19.91,19.8828,19.91,173100.0
2015-04-27 13:55:00,21.95,21.95,21.92,21.93,67400.0,19.91,19.91,19.8828,19.8919,67400.0
2015-04-27 14:00:00,21.92,21.95,21.91,21.92,181200.0,19.8828,19.91,19.8737,19.8828,181200.0
2015-04-27 14:05:00,21.93,21.93,21.89,21.89,111500.0,19.8919,19.8919,19.8556,19.8556,111500.0
2015-04-27 14:10:00,21.89,21.91,21.86,21.89,130700.0,19.8556,19.8737,19.8284,19.8556,130700.0
2015-04-27 14:15:00,21.89,21.98,21.89,21.98,151400.0,19.8556,19.9372,19.8556,19.9372,151400.0
2015-04-27 14:20:00,21.98,22.0,21.97,21.98,176600.0,19.9372,19.9554,19.9281,19.9372,176600.0
2015-04-27 14:25:00,21.98,22.0,21.94,21.98,227200.0,19.9372,19.9554,19.9009,19.9372,227200.0
2015-04-27 14:30:00,21.98,21.99,21.95,21.95,88500.0,19.9372,19.9463,19.91,19.91,88500.0
2015-04-27 14:35:00,21.96,21.97,21.94,21.95,232000.0,19.9191,19.9281,19.9009,19.91,232000.0
2015-04-27 14:40:00,21.95,21.98,21.95,21.98,102600.0,19.91,19.9372,19.91,19.9372,102600.0
2015-04-27 14:45:00,21.98,22.03,21.97,22.03,255500.0,19.9372,19.9826,19.9281,19.9826,255500.0
2015-04-27 14:50:00,22.02,22.11,22.02,22.11,507700.0,19.9735,20.0551,19.9735,20.0551,507700.0
2015-04-27 14:55:00,22.11,22.12,21.99,21.99,327500.0,20.0551,20.0642,19.9463,19.9463,327500.0
2015-04-27 15:00:00,21.99,22.08,21.95,22.07,348700.0,19.9463,20.0279,19.91,20.0189,348700.0
2015-04-27 15:05:00,22.06,22.11,22.03,22.1,303900.0,20.0098,20.0551,19.9826,20.0461,303900.0
2015-04-27 15:10:00,22.1,22.12,22.04,22.05,279000.0,20.0461,20.0642,19.9916,20.0007,279000.0
2015-04-27 15:15:00,22.05,22.08,22.0,22.0,230300.0,20.0007,20.0279,19.9554,19.9554,230300.0
2015-04-27 15:20:00,22.0,22.03,21.95,21.96,391800.0,19.9554,19.9826,19.91,19.9191,391800.0
2015-04-27 15:25:00,21.95,21.96,21.88,21.9,482600.0,19.91,19.9191,19.8465,19.8646,482600.0
2015-04-27 15:30:00,21.9,21.91,21.78,21.79,288000.0,19.8646,19.8737,19.7558,19.7649,288000.0
2015-04-27 15:35:00,21.8,21.9,21.79,21.89,508500.0,19.7739,19.8646,19.7649,19.8556,508500.0
2015-04-27 15:40:00,21.89,21.89,21.83,21.87,301300.0,19.8556,19.8556,19.8012,19.8374,301300.0
2015-04-27 15:45:00,21.86,21.87,21.82,21.82,426300.0,19.8284,19.8374,19.7921,19.7921,426300.0
2015-04-27 15:50:00,21.82,21.88,21.82,21.85,667800.0,19.7921,19.8465,19.7921,19.8193,667800.0
2015-04-27 15:55:00,21.84,21.88,21.81,21.82,1181700.0,19.8102,19.8465,19.783,19.7921,1181700.0
2015-04-28 09:30:00,22.46,22.66,22.41,22.65,1574100.0,20.3726,20.554,20.3273,20.5449,1574100.0
2015-04-28 09:35:00,22.65,22.66,22.35,22.4,1033500.0,20.5449,20.554,20.2728,20.3182,1033500.0
2015-04-28 09:40:00,22.39,22.53,22.33,22.51,616200.0,20.3091,20.4361,20.2547,20.418,616200.0
2015-04-28 09:45:00,22.51,22.57,22.42,22.55,382700.0,20.418,20.4724,20.3363,20.4542,382700.0
2015-04-28 09:50:00,22.55,22.78,22.54,22.64,1368100.0,20.4542,20.6629,20.4452,20.5359,1368100.0
2015-04-28 09:55:00,22.64,22.72,22.6,22.68,556800.0,20.5359,20.6084,20.4996,20.5722,556800.0
2015-04-28 10:00:00,22.68,22.75,22.58,22.61,737800.0,20.5722,20.6357,20.4815,20.5087,737800.0
2015-04-28 10:05:00,22.6,22.65,22.54,22.55,527100.0,20.4996,20.5449,20.4452,20.4542,527100.0
2015-04-28 10:10:00,22.56,22.59,22.51,22.55,396100.0,20.4633,20.4905,20.418,20.4542,396100.0
2015-04-28 10:15:00,22.56,22.58,22.47,22.48,855700.0,20.4633,20.4815,20.3817,20.3907,855700.0
2015-04-28 10:20:00,22.48,22.51,22.41,22.44,549900.0,20.3907,20.418,20.3273,20.3545,549900.0
2015-04-28 10:25:00,22.43,22.49,22.38,22.47,633500.0,20.3454,20.3998,20.3,20.3817,633500.0
2015-04-28 10:30:00,22.46,22.55,22.44,22.55,724900.0,20.3726,20.4542,20.3545,20.4542,724900.0
2015-04-28 10:35:00,22.54,22.55,22.48,22.53,419600.0,20.4452,20.4542,20.3907,20.4361,419600.0
2015-04-28 10:40:00,22.52,22.67,22.5,22.62,593100.0,20.427,20.5631,20.4089,20.5177,593100.0
2015-04-28 10:45:00,22.62,22.64,22.56,22.59,290200.0,20.5177,20.5359,20.4633,20.4905,290200.0
2015-04-28 10:50:00,22.59,22.62,22.53,22.59,180400.0,20.4905,20.5177,20.4361,20.4905,180400.0
2015-04-28 10:55:00,22.59,22.67,22.58,22.66,491500.0,20.4905,20.5631,20.4815,20.554,491500.0
2015-04-28 11:00:00,22.66,22.75,22.64,22.74,609600.0,20.554,20.6357,20.5359,20.6266,609600.0
2015-04-28 11:05:00,22.74,22.74,22.7,22.74,323500.0,20.6266,20.6266,20.5903,20.6266,323500.0
2015-04-28 11:10:00,22.73,22.82,22.73,22.8,682300.0,20.6175,20.6991,20.6175,20.681,682300.0
2015-04-28 11:15:00,22.8,22.8,22.74,22.76,334600.0,20.681,20.681,20.6266,20.6447,334600.0
2015-04-28 11:20:00,22.76,22.76,22.71,22.71,260200.0,20.6447,20.6447,20.5994,20.5994,260200.0
2015-04-28 11:25:00,22.71,22.72,22.65,22.7,430700.0,20.5994,20.6084,20.5449,20.5903,430700.0
2015-04-28 11:30:00,22.7,22.74,22.69,22.73,216100.0,20.5903,20.6266,20.5812,20.6175,216100.0
2015-04-28 11:35:00,22.73,22.8,22.73,22.77,229500.0,20.6175,20.681,20.6175,20.6538,229500.0
2015-04-28 11:40:00,22.77,22.78,22.73,22.74,129700.0,20.6538,20.6629,20.6175,20.6266,129700.0
2015-04-28 11:45:00,22.76,22.81,22.75,22.76,216500.0,20.6447,20.6901,20.6357,20.6447,216500.0
2015-04-28 11:50:00,22.76,22.8,22.74,22.74,205400.0,20.6447,20.681,20.6266,20.6266,205400.0
2015-04-28 11:55:00,22.74,22.75,22.63,22.65,332400.0,20.6266,20.6357,20.5268,20.5449,332400.0
2015-04-28 12:00:00,22.65,22.65,22.6,22.61,188400.0,20.5449,20.5449,20.4996,20.5087,188400.0
2015-04-28 12:05:00,22.61,22.63,22.55,22.61,282800.0,20.5087,20.5268,20.4542,20.5087,282800.0
2015-04-28 12:10:00,22.6,22.68,22.6,22.67,358700.0,20.4996,20.5722,20.4996,20.5631,358700.0
2015-04-28 12:15:00,22.66,22.75,22.57,22.58,661500.0,20.554,20.6357,20.4724,20.4815,661500.0
2015-04-28 12:20:00,22.59,22.62,22.57,22.62,204600.0,20.4905,20.5177,20.4724,20.5177,204600.0
2015-04-28 12:25:00,22.61,22.62,22.54,22.59,273200.0,20.5087,20.5177,20.4452,20.4905,273200.0
2015-04-28 12:30:00,22.58,22.63,22.58,22.61,176900.0,20.4815,20.5268,20.4815,20.5087,176900.0
2015-04-28 12:35:00,22.6,22.62,22.58,22.6,120700.0,20.4996,20.5177,20.4815,20.4996,120700.0
2015-04-28 12:40:00,22.6,22.62,22.58,22.58,124800.0,20.4996,20.5177,20.4815,20.4815,124800.0
2015-04-28 12:45:00,22.58,22.59,22.51,22.52,268300.0,20.4815,20.4905,20.418,20.427,268300.0
2015-04-28 12:50:00,22.53,22.56,22.49,22.56,207100.0,20.4361,20.4633,20.3998,20.4633,207100.0
2015-04-28 12:55:00,22.56,22.57,22.55,22.57,131800.0,20.4633,20.4724,20.4542,20.4724,131800.0
2015-04-28 13:00:00,22.56,22.58,22.55,22.56,228100.0,20.4633,20.4815,20.4542,20.4633,228100.0
2015-04-28 13:05:00,22.57,22.58,22.55,22.57,203800.0,20.4724,20.4815,20.4542,20.4724,203800.0
2015-04-28 13:10:00,22.57,22.58,22.56,22.58,131000.0,20.4724,20.4815,20.4633,20.4815,131000.0
2015-04-28 13:15:00,22.59,22.7,22.58,22.69,251100.0,20.4905,20.5903,20.4815,20.5812,251100.0
2015-04-28 13:20:00,22.69,22.71,22.67,22.68,232200.0,20.5812,20.5994,20.5631,20.5722,232200.0
2015-04-28 13:25:00,22.68,22.69,22.66,22.68,210800.0,20.5722,20.5812,20.554,20.5722,210800.0
2015-04-28 13:30:00,22.68,22.74,22.67,22.74,247800.0,20.5722,20.6266,20.5631,20.6266,247800.0
2015-04-28 13:35:00,22.74,22.77,22.72,22.75,416700.0,20.6266,20.6538,20.6084,20.6357,416700.0
2015-04-28 13:40:00,22.75,22.75,22.68,22.7,209800.0,20.6357,20.6357,20.5722,20.5903,209800.0
2015-04-28 13:45:00,22.7,22.71,22.68,22.69,190900.0,20.5903,20.5994,20.5722,20.5812,190900.0
2015-04-28 13:50:00,22.69,22.71,22.68,22.71,114900.0,20.5812,20.5994,20.5722,20.5994,114900.0
2015-04-28 13:55:00,22.71,22.71,22.66,22.68,220300.0,20.5994,20.5994,20.554,20.5722,220300.0
2015-04-28 14:00:00,22.68,22.72,22.66,22.71,214400.0,20.5722,20.6084,20.554,20.5994,214400.0
2015-04-28 14:05:00,22.71,22.72,22.67,22.67,235600.0,20.5994,20.6084,20.5631,20.5631,235600.0
2015-04-28 14:10:00,22.68,22.69,22.67,22.68,137500.0,20.5722,20.5812,20.5631,20.5722,137500.0
2015-04-28 14:15:00,22.67,22.7,22.67,22.7,104900.0,20.5631,20.5903,20.5631,20.5903,104900.0
2015-04-28 14:20:00,22.7,22.76,22.69,22.75,199600.0,20.5903,20.6447,20.5812,20.6357,199600.0
2015-04-28 14:25:00,22.76,22.79,22.75,22.78,321100.0,20.6447,20.6719,20.6357,20.6629,321100.0
2015-04-28 14:30:00,22.77,22.78,22.72,22.75,422500.0,20.6538,20.6629,20.6084,20.6357,422500.0
2015-04-28 14:35:00,22.75,22.79,22.75,22.75,273800.0,20.6357,20.6719,20.6357,20.6357,273800.0
2015-04-28 14:40:00,22.76,22.77,22.75,22.77,190700.0,20.6447,20.6538,20.6357,20.6538,190700.0
2015-04-28 14:45:00,22.77,22.78,22.74,22.76,270700.0,20.6538,20.6629,20.6266,20.6447,270700.0
2015-04-28 14:50:00,22.76,22.8,22.76,22.77,358000.0,20.6447,20.681,20.6447,20.6538,358000.0
2015-04-28 14:55:00,22.77,22.78,22.73,22.74,205500.0,20.6538,20.6629,20.6175,20.6266,205500.0
2015-04-28 15:00:00,22.75,22.78,22.74,22.77,278200.0,20.6357,20.6629,20.6266,20.6538,278200.0
2015-04-28 15:05:00,22.78,22.79,22.76,22.76,234400.0,20.6629,20.6719,20.6447,20.6447,234400.0
2015-04-28 15:10:00,22.76,22.77,22.73,22.75,204900.0,20.6447,20.6538,20.6175,20.6357,204900.0
2015-04-28 15:15:00,22.75,22.77,22.73,22.77,197300.0,20.6357,20.6538,20.6175,20.6538,197300.0
2015-04-28 15:20:00,22.77,22.78,22.73,22.73,322200.0,20.6538,20.6629,20.6175,20.6175,322200.0
2015-04-28 15:25:00,22.73,22.74,22.69,22.72,385800.0,20.6175,20.6266,20.5812,20.6084,385800.0
2015-04-28 15:30:00,22.71,22.75,22.71,22.73,285100.0,20.5994,20.6357,20.5994,20.6175,285100.0
2015-04-28 15:35:00,22.73,22.73,22.65,22.65,335800.0,20.6175,20.6175,20.5449,20.5449,335800.0
2015-04-28 15:40:00,22.66,22.7,22.65,22.68,436600.0,20.554,20.5903,20.5449,20.5722,436600.0
2015-04-28 15:45:00,22.67,22.68,22.65,22.68,606300.0,20.5631,20.5722,20.5449,20.5722,606300.0
2015-04-28 15:50:00,22.68,22.72,22.67,22.69,930400.0,20.5722,20.6084,20.5631,20.5812,930400.0
2015-04-28 15:55:00,22.68,22.7,22.66,22.69,1043400.0,20.5722,20.5903,20.554,20.5812,1043400.0
2015-04-29 09:30:00,22.46,22.55,22.39,22.46,442400.0,20.3726,20.4542,20.3091,20.3726,442400.0
2015-04-29 09:35:00,22.45,22.6,22.44,22.58,192500.0,20.3635,20.4996,20.3545,20.4815,192500.0
2015-04-29 09:40:00,22.58,22.58,22.49,22.53,237500.0,20.4815,20.4815,20.3998,20.4361,237500.0
2015-04-29 09:45:00,22.53,22.64,22.52,22.58,512600.0,20.4361,20.5359,20.427,20.4815,512600.0
2015-04-29 09:50:00,22.58,22.79,22.54,22.73,635200.0,20.4815,20.6719,20.4452,20.6175,635200.0
2015-04-29 09:55:00,22.73,22.74,22.57,22.61,240700.0,20.6175,20.6266,20.4724,20.5087,240700.0
2015-04-29 10:00:00,22.61,22.65,22.54,22.55,186100.0,20.5087,20.5449,20.4452,20.4542,186100.0
2015-04-29 10:05:00,22.56,22.62,22.5,22.52,263900.0,20.4633,20.5177,20.4089,20.427,263900.0
2015-04-29 10:10:00,22.52,22.54,22.43,22.45,293200.0,20.427,20.4452,20.3454,20.3635,293200.0
2015-04-29 10:15:00,22.45,22.51,22.43,22.5,367800.0,20.3635,20.418,20.3454,20.4089,367800.0
2015-04-29 10:20:00,22.49,22.54,22.45,22.51,329300.0,20.3998,20.4452,20.3635,20.418,329300.0
2015-04-29 10:25:00,22.5,22.54,22.49,22.5,362600.0,20.4089,20.4452,20.3998,20.4089,362600.0
2015-04-29 10:30:00,22.5,22.77,22.49,22.75,490300.0,20.4089,20.6538,20.3998,20.6357,490300.0
2015-04-29 10:35:00,22.75,22.89,22.74,22.79,642900.0,20.6357,20.7626,20.6266,20.6719,642900.0
2015-04-29 10:40:00,22.8,22.82,22.69,22.72,204400.0,20.681,20.6991,20.5812,20.6084,204400.0
2015-04-29 10:45:00,22.73,22.73,22.62,22.65,287100.0,20.6175,20.6175,20.5177,20.5449,287100.0
2015-04-29 10:50:00,22.65,22.71,22.65,22.65,183100.0,20.5449,20.5994,20.5449,20.5449,183100.0
2015-04-29 10:55:00,22.66,22.75,22.62,22.74,228300.0,20.554,20.6357,20.5177,20.6266,228300.0
2015-04-29 11:00:00,22.74,22.8,22.71,22.78,254500.0,20.6266,20.681,20.5994,20.6629,254500.0
2015-04-29 11:05:00,22.79,22.79,22.72,22.74,186200.0,20.6719,20.6719,20.6084,20.6266,186200.0
2015-04-29 11:10:00,22.74,22.77,22.73,22.75,147600.0,20.6266,20.6538,20.6175,20.6357,147600.0
2015-04-29 11:15:00,22.75,22.76,22.71,22.74,100900.0,20.6357,20.6447,20.5994,20.6266,100900.0
2015-04-29 11:20:00,22.74,22.81,22.73,22.8,198300.0,20.6266,20.6901,20.6175,20.681,198300.0
2015-04-29 11:25:00,22.8,22.81,22.76,22.8,197600.0,20.681,20.6901,20.6447,20.681,197600.0
2015-04-29 11:30:00,22.79,22.8,22.74,22.76,236300.0,20.6719,20.681,20.6266,20.6447,236300.0
2015-04-29 11:35:00,22.76,22.81,22.74,22.79,181300.0,20.6447,20.6901,20.6266,20.6719,181300.0
2015-04-29 11:40:00,22.79,22.81,22.78,22.8,113700.0,20.6719,20.6901,20.6629,20.681,113700.0
2015-04-29 11:45:00,22.8,22.87,22.78,22.86,424600.0,20.681,20.7445,20.6629,20.7354,424600.0
2015-04-29 11:50:00,22.85,22.93,22.85,22.88,242600.0,20.7264,20.7989,20.7264,20.7536,242600.0
2015-04-29 11:55:00,22.88,22.89,22.85,22.89,96800.0,20.7536,20.7626,20.7264,20.7626,96800.0
2015-04-29 12:00:00,22.9,22.91,22.83,22.87,197900.0,20.7717,20.7808,20.7082,20.7445,197900.0
2015-04-29 12:05:00,22.87,22.97,22.86,22.91,295800.0,20.7445,20.8352,20.7354,20.7808,295800.0
2015-04-29 12:10:00,22.91,22.95,22.89,22.93,186900.0,20.7808,20.8171,20.7626,20.7989,186900.0
2015-04-29 12:15:00,22.92,22.97,22.89,22.97,293400.0,20.7899,20.8352,20.7626,20.8352,293400.0
2015-04-29 12:20:00,22.96,23.0,22.96,23.0,185800.0,20.8261,20.8624,20.8261,20.8624,185800.0
2015-04-29 12:25:00,23.0,23.06,22.99,22.99,455400.0,20.8624,20.9168,20.8533,20.8533,455400.0
2015-04-29 12:30:00,22.99,23.03,22.92,22.98,187700.0,20.8533,20.8896,20.7899,20.8443,187700.0
2015-04-29 12:35:00,22.98,23.0,22.95,22.98,151900.0,20.8443,20.8624,20.8171,20.8443,151900.0
2015-04-29 12:40:00,22.98,23.02,22.97,23.01,179700.0,20.8443,20.8806,20.8352,20.8715,179700.0
2015-04-29 12:45:00,23.01,23.02,22.96,22.97,271900.0,20.8715,20.8806,20.8261,20.8352,271900.0
2015-04-29 12:50:00,22.98,23.02,22.97,23.0,139900.0,20.8443,20.8806,20.8352,20.8624,139900.0
2015-04-29 12:55:00,23.01,23.02,22.96,22.97,263400.0,20.8715,20.8806,20.8261,20.8352,263400.0
2015-04-29 13:00:00,22.97,23.02,22.97,23.0,349600.0,20.8352,20.8806,20.8352,20.8624,349600.0
2015-04-29 13:05:00,23.0,23.02,22.98,23.01,202300.0,20.8624,20.8806,20.8443,20.8715,202300.0
2015-04-29 13:10:00,23.0,23.02,22.99,23.01,171000.0,20.8624,20.8806,20.8533,20.8715,171000.0
2015-04-29 13:15:00,23.02,23.07,23.01,23.07,159300.0,20.8806,20.9259,20.8715,20.9259,159300.0
2015-04-29 13:20:00,23.07,23.07,23.03,23.05,204600.0,20.9259,20.9259,20.8896,20.9078,204600.0
2015-04-29 13:25:00,23.05,23.08,23.04,23.07,161700.0,20.9078,20.935,20.8987,20.9259,161700.0
2015-04-29 13:30:00,23.07,23.07,23.04,23.05,164700.0,20.9259,20.9259,20.8987,20.9078,164700.0
2015-04-29 13:35:00,23.05,23.1,23.04,23.1,213300.0,20.9078,20.9531,20.8987,20.9531,213300.0
2015-04-29 13:40:00,23.1,23.1,23.07,23.09,134400.0,20.9531,20.9531,20.9259,20.9441,134400.0
2015-04-29 13:45:00,23.09,23.1,23.04,23.04,243800.0,20.9441,20.9531,20.8987,20.8987,243800.0
2015-04-29 13:50:00,23.04,23.05,23.0,23.0,257400.0,20.8987,20.9078,20.8624,20.8624,257400.0
2015-04-29 13:55:00,23.01,23.05,22.91,22.93,266700.0,20.8715,20.9078,20.7808,20.7989,266700.0
2015-04-29 14:00:00,22.94,22.97,22.84,22.96,339100.0,20.808,20.8352,20.7173,20.8261,339100.0
2015-04-29 14:05:00,22.96,23.0,22.86,22.88,299100.0,20.8261,20.8624,20.7354,20.7536,299100.0
2015-04-29 14:10:00,22.88,22.95,22.86,22.87,338800.0,20.7536,20.8171,20.7354,20.7445,338800.0
2015-04-29 14:15:00,22.87,22.89,22.79,22.87,342200.0,20.7445,20.7626,20.6719,20.7445,342200.0
2015-04-29 14:20:00,22.87,22.9,22.83,22.89,230700.0,20.7445,20.7717,20.7082,20.7626,230700.0
2015-04-29 14:25:00,22.9,22.91,22.85,22.88,214900.0,20.7717,20.7808,20.7264,20.7536,214900.0
2015-04-29 14:30:00,22.89,22.96,22.88,22.95,142200.0,20.7626,20.8261,20.7536,20.8171,142200.0
2015-04-29 14:35:00,22.94,22.95,22.89,22.95,292900.0,20.808,20.8171,20.7626,20.8171,292900.0
2015-04-29 14:40:00,22.96,23.0,22.94,22.96,143200.0,20.8261,20.8624,20.808,20.8261,143200.0
2015-04-29 14:45:00,22.96,23.02,22.96,22.99,196200.0,20.8261,20.8806,20.8261,20.8533,196200.0
2015-04-29 14:50:00,22.98,23.03,22.98,23.01,132700.0,20.8443,20.8896,20.8443,20.8715,132700.0
2015-04-29 14:55:00,23.01,23.01,22.94,22.95,172300.0,20.8715,20.8715,20.808,20.8171,172300.0
2015-04-29 15:00:00,22.95,22.97,22.93,22.95,174300.0,20.8171,20.8352,20.7989,20.8171,174300.0
2015-04-29 15:05:00,22.95,22.95,22.9,22.91,160600.0,20.8171,20.8171,20.7717,20.7808,160600.0
2015-04-29 15:10:00,22.91,22.92,22.89,22.9,192700.0,20.7808,20.7899,20.7626,20.7717,192700.0
2015-04-29 15:15:00,22.91,22.95,22.89,22.93,171700.0,20.7808,20.8171,20.7626,20.7989,171700.0
2015-04-29 15:20:00,22.92,22.93,22.89,22.91,146300.0,20.7899,20.7989,20.7626,20.7808,146300.0
2015-04-29 15:25:00,22.91,22.92,22.88,22.88,93800.0,20.7808,20.7899,20.7536,20.7536,93800.0
2015-04-29 15:30:00,22.88,22.9,22.85,22.85,182100.0,20.7536,20.7717,20.7264,20.7264,182100.0
2015-04-29 15:35:00,22.86,22.87,22.84,22.85,129900.0,20.7354,20.7445,20.7173,20.7264,129900.0
2015-04-29 15:40:00,22.84,22.85,22.82,22.83,270000.0,20.7173,20.7264,20.6991,20.7082,270000.0
2015-04-29 15:45:00,22.83,22.91,22.82,22.87,606400.0,20.7082,20.7808,20.6991,20.7445,606400.0
2015-04-29 15:50:00,22.87,22.93,22.86,22.93,465100.0,20.7445,20.7989,20.7354,20.7989,465100.0
2015-04-29 15:55:00,22.92,22.95,22.9,22.9,712700.0,20.7899,20.8171,20.7717,20.7717,712700.0
2015-04-30 09:30:00,22.68,22.8,22.55,22.68,598900.0,20.5722,20.681,20.4542,20.5722,598900.0
2015-04-30 09:35:00,22.69,22.72,22.59,22.62,196900.0,20.5812,20.6084,20.4905,20.5177,196900.0
2015-04-30 09:40:00,22.61,22.7,22.47,22.49,451400.0,20.5087,20.5903,20.3817,20.3998,451400.0
2015-04-30 09:45:00,22.48,22.58,22.45,22.58,296300.0,20.3907,20.4815,20.3635,20.4815,296300.0
2015-04-30 09:50:00,22.58,22.58,22.42,22.51,255400.0,20.4815,20.4815,20.3363,20.418,255400.0
2015-04-30 09:55:00,22.48,22.57,22.47,22.54,294000.0,20.3907,20.4724,20.3817,20.4452,294000.0
2015-04-30 10:00:00,22.53,22.72,22.47,22.58,651200.0,20.4361,20.6084,20.3817,20.4815,651200.0
2015-04-30 10:05:00,22.58,22.63,22.54,22.63,447700.0,20.4815,20.5268,20.4452,20.5268,447700.0
2015-04-30 10:10:00,22.62,22.62,22.54,22.59,279600.0,20.5177,20.5177,20.4452,20.4905,279600.0
2015-04-30 10:15:00,22.59,22.73,22.58,22.72,202800.0,20.4905,20.6175,20.4815,20.6084,202800.0
2015-04-30 10:20:00,22.72,22.75,22.67,22.69,372400.0,20.6084,20.6357,20.5631,20.5812,372400.0
2015-04-30 10:25:00,22.69,22.8,22.69,22.77,207500.0,20.5812,20.681,20.5812,20.6538,207500.0
2015-04-30 10:30:00,22.78,22.82,22.68,22.74,387300.0,20.6629,20.6991,20.5722,20.6266,387300.0
2015-04-30 10:35:00,22.74,22.78,22.71,22.74,169500.0,20.6266,20.6629,20.5994,20.6266,169500.0
2015-04-30 10:40:00,22.74,22.78,22.73,22.76,159900.0,20.6266,20.6629,20.6175,20.6447,159900.0
2015-04-30 10:45:00,22.77,22.78,22.74,22.75,322600.0,20.6538,20.6629,20.6266,20.6357,322600.0
2015-04-30 10:50:00,22.75,22.76,22.69,22.71,334600.0,20.6357,20.6447,20.5812,20.5994,334600.0
2015-04-30 10:55:00,22.72,22.76,22.71,22.73,162200.0,20.6084,20.6447,20.5994,20.6175,162200.0
2015-04-30 11:00:00,22.73,22.76,22.72,22.75,276300.0,20.6175,20.6447,20.6084,20.6357,276300.0
2015-04-30 11:05:00,22.75,22.75,22.71,22.73,309400.0,20.6357,20.6357,20.5994,20.6175,309400.0
2015-04-30 11:10:00,22.73,22.76,22.71,22.72,122300.0,20.6175,20.6447,20.5994,20.6084,122300.0
2015-04-30 11:15:00,22.71,22.75,22.71,22.73,86900.0,20.5994,20.6357,20.5994,20.6175,86900.0
2015-04-30 11:20:00,22.73,22.8,22.72,22.79,836000.0,20.6175,20.681,20.6084,20.6719,836000.0
2015-04-30 11:25:00,22.79,22.88,22.78,22.82,397600.0,20.6719,20.7536,20.6629,20.6991,397600.0
2015-04-30 11:30:00,22.82,22.97,22.82,22.96,202500.0,20.6991,20.8352,20.6991,20.8261,202500.0
2015-04-30 11:35:00,22.96,22.98,22.9,22.93,195500.0,20.8261,20.8443,20.7717,20.7989,195500.0
2015-04-30 11:40:00,22.93,23.0,22.92,23.0,140600.0,20.7989,20.8624,20.7899,20.8624,140600.0
2015-04-30 11:45:00,22.99,23.02,22.97,23.02,123400.0,20.8533,20.8806,20.8352,20.8806,123400.0
2015-04-30 11:50:00,23.03,23.04,23.0,23.0,145800.0,20.8896,20.8987,20.8624,20.8624,145800.0
2015-04-30 11:55:00,23.01,23.04,22.95,23.0,423800.0,20.8715,20.8987,20.8171,20.8624,423800.0
2015-04-30 12:00:00,23.0,23.01,22.97,22.97,134700.0,20.8624,20.8715,20.8352,20.8352,134700.0
2015-04-30 12:05:00,22.98,23.01,22.97,22.99,155400.0,20.8443,20.8715,20.8352,20.8533,155400.0
2015-04-30 12:10:00,23.0,23.01,22.98,23.0,155300.0,20.8624,20.8715,20.8443,20.8624,155300.0
2015-04-30 12:15:00,23.01,23.07,22.99,23.03,190100.0,20.8715,20.9259,20.8533,20.8896,190100.0
2015-04-30 12:20:00,23.04,23.08,23.0,23.07,261400.0,20.8987,20.935,20.8624,20.9259,261400.0
2015-04-30 12:25:00,23.06,23.17,23.06,23.12,301600.0,20.9168,21.0166,20.9168,20.9713,301600.0
2015-04-30 12:30:00,23.11,23.14,23.05,23.11,302500.0,20.9622,20.9894,20.9078,20.9622,302500.0
2015-04-30 12:35:00,23.11,23.15,23.1,23.12,108700.0,20.9622,20.9985,20.9531,20.9713,108700.0
2015-04-30 12:40:00,23.12,23.13,23.03,23.03,181000.0,20.9713,20.9803,20.8896,20.8896,181000.0
2015-04-30 12:45:00,23.04,23.07,23.03,23.07,148900.0,20.8987,20.9259,20.8896,20.9259,148900.0
2015-04-30 12:50:00,23.07,23.18,23.05,23.16,269100.0,20.9259,21.0257,20.9078,21.0075,269100.0
2015-04-30 12:55:00,23.15,23.19,23.15,23.18,170300.0,20.9985,21.0348,20.9985,21.0257,170300.0
2015-04-30 13:00:00,23.19,23.23,23.17,23.22,308500.0,21.0348,21.071,21.0166,21.062,308500.0
2015-04-30 13:05:00,23.23,23.3,23.21,23.22,329200.0,21.071,21.1345,21.0529,21.062,329200.0
2015-04-30 13:10:00,23.23,23.25,23.18,23.25,151300.0,21.071,21.0892,21.0257,21.0892,151300.0
2015-04-30 13:15:00,23.25,23.26,23.19,23.25,171500.0,21.0892,21.0983,21.0348,21.0892,171500.0
2015-04-30 13:20:00,23.26,23.36,23.25,23.34,383900.0,21.0983,21.189,21.0892,21.1708,383900.0
2015-04-30 13:25:00,23.34,23.39,23.33,23.37,326900.0,21.1708,21.2162,21.1617,21.198,326900.0
2015-04-30 13:30:00,23.37,23.41,23.35,23.38,326400.0,21.198,21.2343,21.1799,21.2071,326400.0
2015-04-30 13:35:00,23.38,23.38,23.28,23.28,210500.0,21.2071,21.2071,21.1164,21.1164,210500.0
2015-04-30 13:40:00,23.28,23.36,23.24,23.36,267300.0,21.1164,21.189,21.0801,21.189,267300.0
2015-04-30 13:45:00,23.35,23.43,23.31,23.42,222800.0,21.1799,21.2525,21.1436,21.2434,222800.0
2015-04-30 13:50:00,23.41,23.56,23.4,23.5,724000.0,21.2343,21.3704,21.2252,21.3159,724000.0
2015-04-30 13:55:00,23.5,23.58,23.5,23.57,257200.0,21.3159,21.3885,21.3159,21.3794,257200.0
2015-04-30 14:00:00,23.56,23.58,23.5,23.56,375300.0,21.3704,21.3885,21.3159,21.3704,375300.0
2015-04-30 14:05:00,23.57,23.63,23.55,23.62,352600.0,21.3794,21.4339,21.3613,21.4248,352600.0
2015-04-30 14:10:00,23.61,23.64,23.57,23.61,181400.0,21.4157,21.4429,21.3794,21.4157,181400.0
2015-04-30 14:15:00,23.61,23.66,23.57,23.59,227000.0,21.4157,21.4611,21.3794,21.3976,227000.0
2015-04-30 14:20:00,23.58,23.6,23.43,23.45,242000.0,21.3885,21.4067,21.2525,21.2706,242000.0
2015-04-30 14:25:00,23.47,23.49,23.38,23.38,175800.0,21.2887,21.3069,21.2071,21.2071,175800.0
2015-04-30 14:30:00,23.38,23.46,23.38,23.39,393500.0,21.2071,21.2797,21.2071,21.2162,393500.0
2015-04-30 14:35:00,23.39,23.5,23.38,23.49,225400.0,21.2162,21.3159,21.2071,21.3069,225400.0
2015-04-30 14:40:00,23.49,23.51,23.43,23.44,223200.0,21.3069,21.325,21.2525,21.2615,223200.0
2015-04-30 14:45:00,23.44,23.44,23.34,23.36,244300.0,21.2615,21.2615,21.1708,21.189,244300.0
2015-04-30 14:50:00,23.35,23.36,23.25,23.26,213100.0,21.1799,21.189,21.0892,21.0983,213100.0
2015-04-30 14:55:00,23.26,23.29,23.16,23.23,285800.0,21.0983,21.1255,21.0075,21.071,285800.0
2015-04-30 15:00:00,23.23,23.23,23.14,23.17,265700.0,21.071,21.071,20.9894,21.0166,265700.0
2015-04-30 15:05:00,23.16,23.19,23.14,23.15,282900.0,21.0075,21.0348,20.9894,20.9985,282900.0
2015-04-30 15:10:00,23.15,23.21,23.13,23.21,249300.0,20.9985,21.0529,20.9803,21.0529,249300.0
2015-04-30 15:15:00,23.21,23.27,23.19,23.25,316900.0,21.0529,21.1073,21.0348,21.0892,316900.0
2015-04-30 15:20:00,23.25,23.29,23.22,23.27,228700.0,21.0892,21.1255,21.062,21.1073,228700.0
2015-04-30 15:25:00,23.27,23.3,23.24,23.28,203000.0,21.1073,21.1345,21.0801,21.1164,203000.0
2015-04-30 15:30:00,23.28,23.32,23.26,23.29,328900.0,21.1164,21.1527,21.0983,21.1255,328900.0
2015-04-30 15:35:00,23.3,23.36,23.27,23.32,309800.0,21.1345,21.189,21.1073,21.1527,309800.0
2015-04-30 15:40:00,23.33,23.35,23.29,23.32,310700.0,21.1617,21.1799,21.1255,21.1527,310700.0
2015-04-30 15:45:00,23.32,23.32,23.26,23.28,508600.0,21.1527,21.1527,21.0983,21.1164,508600.0
2015-04-30 15:50:00,23.29,23.31,23.26,23.3,475300.0,21.1255,21.1436,21.0983,21.1345,475300.0
2015-04-30 15:55:00,23.3,23.31,23.25,23.28,1107500.0,21.1345,21.1436,21.0892,21.1164,1107500.0
2015-05-01 09:30:00,23.38,23.86,23.37,23.86,594100.0,21.2071,21.6425,21.198,21.6425,594100.0
2015-05-01 09:35:00,23.86,23.88,23.7,23.78,783700.0,21.6425,21.6606,21.4974,21.5699,783700.0
2015-05-01 09:40:00,23.76,23.77,23.57,23.63,491500.0,21.5518,21.5609,21.3794,21.4339,491500.0
2015-05-01 09:45:00,23.65,23.69,23.56,23.67,363300.0,21.452,21.4883,21.3704,21.4701,363300.0
2015-05-01 09:50:00,23.67,23.84,23.66,23.83,509400.0,21.4701,21.6243,21.4611,21.6153,509400.0
2015-05-01 09:55:00,23.83,23.93,23.79,23.88,577400.0,21.6153,21.706,21.579,21.6606,577400.0
2015-05-01 10:00:00,23.88,23.95,23.82,23.82,442400.0,21.6606,21.7241,21.6062,21.6062,442400.0
2015-05-01 10:05:00,23.82,23.86,23.71,23.82,892900.0,21.6062,21.6425,21.5064,21.6062,892900.0
2015-05-01 10:10:00,23.83,23.87,23.72,23.8,700300.0,21.6153,21.6516,21.5155,21.5881,700300.0
2015-05-01 10:15:00,23.8,23.81,23.74,23.75,530400.0,21.5881,21.5971,21.5336,21.5427,530400.0
2015-05-01 10:20:00,23.74,23.79,23.72,23.73,461300.0,21.5336,21.579,21.5155,21.5246,461300.0
2015-05-01 10:25:00,23.73,23.77,23.63,23.7,403600.0,21.5246,21.5609,21.4339,21.4974,403600.0
2015-05-01 10:30:00,23.7,23.79,23.67,23.79,274000.0,21.4974,21.579,21.4701,21.579,274000.0
2015-05-01 10:35:00,23.79,23.89,23.79,23.86,337100.0,21.579,21.6697,21.579,21.6425,337100.0
2015-05-01 10:40:00,23.86,23.87,23.75,23.77,237800.0,21.6425,21.6516,21.5427,21.5609,237800.0
2015-05-01 10:45:00,23.76,23.8,23.7,23.7,175600.0,21.5518,21.5881,21.4974,21.4974,175600.0
2015-05-01 10:50:00,23.7,23.72,23.63,23.67,261400.0,21.4974,21.5155,21.4339,21.4701,261400.0
2015-05-01 10:55:00,23.67,23.68,23.54,23.54,313400.0,21.4701,21.4792,21.3522,21.3522,313400.0
2015-05-01 11:00:00,23.54,23.56,23.46,23.48,309200.0,21.3522,21.3704,21.2797,21.2978,309200.0
2015-05-01 11:05:00,23.47,23.54,23.43,23.54,369900.0,21.2887,21.3522,21.2525,21.3522,369900.0
2015-05-01 11:10:00,23.54,23.6,23.51,23.56,237400.0,21.3522,21.4067,21.325,21.3704,237400.0
2015-05-01 11:15:00,23.56,23.56,23.47,23.48,146700.0,21.3704,21.3704,21.2887,21.2978,146700.0
2015-05-01 11:20:00,23.48,23.58,23.47,23.57,257700.0,21.2978,21.3885,21.2887,21.3794,257700.0
2015-05-01 11:25:00,23.58,23.71,23.57,23.71,167500.0,21.3885,21.5064,21.3794,21.5064,167500.0
2015-05-01 11:30:00,23.7,23.71,23.65,23.7,117200.0,21.4974,21.5064,21.452,21.4974,117200.0
2015-05-01 11:35:00,23.7,23.7,23.6,23.6,200800.0,21.4974,21.4974,21.4067,21.4067,200800.0
2015-05-01 11:40:00,23.6,23.61,23.54,23.57,181400.0,21.4067,21.4157,21.3522,21.3794,181400.0
2015-05-01 11:45:00,23.57,23.59,23.52,23.56,159000.0,21.3794,21.3976,21.3341,21.3704,159000.0
2015-05-01 11:50:00,23.57,23.59,23.56,23.57,78800.0,21.3794,21.3976,21.3704,21.3794,78800.0
2015-05-01 11:55:00,23.58,23.61,23.51,23.52,110100.0,21.3885,21.4157,21.325,21.3341,110100.0
2015-05-01 12:00:00,23.52,23.54,23.46,23.46,136200.0,21.3341,21.3522,21.2797,21.2797,136200.0
2015-05-01 12:05:00,23.46,23.49,23.44,23.46,225700.0,21.2797,21.3069,21.2615,21.2797,225700.0
2015-05-01 12:10:00,23.46,23.46,23.42,23.42,184400.0,21.2797,21.2797,21.2434,21.2434,184400.0
2015-05-01 12:15:00,23.42,23.43,23.32,23.32,207500.0,21.2434,21.2525,21.1527,21.1527,207500.0
2015-05-01 12:20:00,23.32,23.39,23.29,23.37,229900.0,21.1527,21.2162,21.1255,21.198,229900.0
2015-05-01 12:25:00,23.37,23.41,23.36,23.4,131900.0,21.198,21.2343,21.189,21.2252,131900.0
2015-05-01 12:30:00,23.4,23.43,23.39,23.42,85500.0,21.2252,21.2525,21.2162,21.2434,85500.0
2015-05-01 12:35:00,23.42,23.49,23.41,23.45,118500.0,21.2434,21.3069,21.2343,21.2706,118500.0
2015-05-01 12:40:00,23.46,23.48,23.43,23.47,59000.0,21.2797,21.2978,21.2525,21.2887,59000.0
2015-05-01 12:45:00,23.47,23.49,23.41,23.42,76400.0,21.2887,21.3069,21.2343,21.2434,76400.0
2015-05-01 12:50:00,23.42,23.5,23.41,23.44,74400.0,21.2434,21.3159,21.2343,21.2615,74400.0
2015-05-01 12:55:00,23.44,23.49,23.41,23.43,111000.0,21.2615,21.3069,21.2343,21.2525,111000.0
2015-05-01 13:00:00,23.44,23.46,23.43,23.45,77500.0,21.2615,21.2797,21.2525,21.2706,77500.0
2015-05-01 13:05:00,23.44,23.47,23.42,23.46,150300.0,21.2615,21.2887,21.2434,21.2797,150300.0
2015-05-01 13:10:00,23.46,23.5,23.45,23.5,45800.0,21.2797,21.3159,21.2706,21.3159,45800.0
2015-05-01 13:15:00,23.49,23.61,23.49,23.59,193600.0,21.3069,21.4157,21.3069,21.3976,193600.0
2015-05-01 13:20:00,23.6,23.61,23.55,23.57,72800.0,21.4067,21.4157,21.3613,21.3794,72800.0
2015-05-01 13:25:00,23.57,23.63,23.56,23.62,75800.0,21.3794,21.4339,21.3704,21.4248,75800.0
2015-05-01 13:30:00,23.63,23.66,23.62,23.66,103200.0,21.4339,21.4611,21.4248,21.4611,103200.0
2015-05-01 13:35:00,23.66,23.7,23.65,23.66,191700.0,21.4611,21.4974,21.452,21.4611,191700.0
2015-05-01 13:40:00,23.67,23.71,23.66,23.67,109400.0,21.4701,21.5064,21.4611,21.4701,109400.0
2015-05-01 13:45:00,23.68,23.73,23.67,23.73,153800.0,21.4792,21.5246,21.4701,21.5246,153800.0
2015-05-01 13:50:00,23.73,23.78,23.72,23.77,202600.0,21.5246,21.5699,21.5155,21.5609,202600.0
2015-05-01 13:55:00,23.77,23.78,23.73,23.73,139600.0,21.5609,21.5699,21.5246,21.5246,139600.0
2015-05-01 14:00:00,23.74,23.75,23.7,23.7,134600.0,21.5336,21.5427,21.4974,21.4974,134600.0
2015-05-01 14:05:00,23.7,23.73,23.7,23.73,66500.0,21.4974,21.5246,21.4974,21.5246,66500.0
2015-05-01 14:10:00,23.73,23.75,23.7,23.7,133600.0,21.5246,21.5427,21.4974,21.4974,133600.0
2015-05-01 14:15:00,23.71,23.72,23.66,23.68,131800.0,21.5064,21.5155,21.4611,21.4792,131800.0
2015-05-01 14:20:00,23.67,23.72,23.66,23.71,123000.0,21.4701,21.5155,21.4611,21.5064,123000.0
2015-05-01 14:25:00,23.71,23.81,23.7,23.8,262000.0,21.5064,21.5971,21.4974,21.5881,262000.0
2015-05-01 14:30:00,23.8,23.8,23.74,23.78,148900.0,21.5881,21.5881,21.5336,21.5699,148900.0
2015-05-01 14:35:00,23.77,23.79,23.74,23.79,96600.0,21.5609,21.579,21.5336,21.579,96600.0
2015-05-01 14:40:00,23.79,23.79,23.69,23.7,139800.0,21.579,21.579,21.4883,21.4974,139800.0
2015-05-01 14:45:00,23.7,23.72,23.69,23.71,188900.0,21.4974,21.5155,21.4883,21.5064,188900.0
2015-05-01 14:50:00,23.71,23.72,23.65,23.65,126500.0,21.5064,21.5155,21.452,21.452,126500.0
2015-05-01 14:55:00,23.65,23.66,23.6,23.61,103800.0,21.452,21.4611,21.4067,21.4157,103800.0
2015-05-01 15:00:00,23.62,23.62,23.58,23.59,213400.0,21.4248,21.4248,21.3885,21.3976,213400.0
2015-05-01 15:05:00,23.59,23.66,23.58,23.66,168700.0,21.3976,21.4611,21.3885,21.4611,168700.0
2015-05-01 15:10:00,23.66,23.67,23.64,23.66,109100.0,21.4611,21.4701,21.4429,21.4611,109100.0
2015-05-01 15:15:00,23.66,23.67,23.64,23.66,121900.0,21.4611,21.4701,21.4429,21.4611,121900.0
2015-05-01 15:20:00,23.67,23.68,23.63,23.67,182100.0,21.4701,21.4792,21.4339,21.4701,182100.0
2015-05-01 15:25:00,23.67,23.69,23.66,23.68,153700.0,21.4701,21.4883,21.4611,21.4792,153700.0
2015-05-01 15:30:00,23.69,23.72,23.68,23.7,264500.0,21.4883,21.5155,21.4792,21.4974,264500.0
2015-05-01 15:35:00,23.7,23.71,23.67,23.68,186000.0,21.4974,21.5064,21.4701,21.4792,186000.0
2015-05-01 15:40:00,23.69,23.7,23.68,23.68,201800.0,21.4883,21.4974,21.4792,21.4792,201800.0
2015-05-01 15:45:00,23.69,23.69,23.65,23.67,370100.0,21.4883,21.4883,21.452,21.4701,370100.0
2015-05-01 15:50:00,23.67,23.69,23.66,23.68,294900.0,21.4701,21.4883,21.4611,21.4792,294900.0
2015-05-01 15:55:00,23.68,23.72,23.66,23.66,683700.0,21.4792,21.5155,21.4611,21.4611,683700.0
2015-05-04 09:30:00,23.82,23.87,23.75,23.81,349300.0,21.6062,21.6516,21.5427,21.5971,349300.0
2015-05-04 09:35:00,23.81,23.85,23.76,23.77,227500.0,21.5971,21.6334,21.5518,21.5609,227500.0
2015-05-04 09:40:00,23.76,23.93,23.75,23.93,289400.0,21.5518,21.706,21.5427,21.706,289400.0
2015-05-04 09:45:00,23.93,23.97,23.89,23.92,339400.0,21.706,21.7423,21.6697,21.6969,339400.0
2015-05-04 09:50:00,23.9,23.91,23.81,23.82,269300.0,21.6788,21.6878,21.5971,21.6062,269300.0
2015-05-04 09:55:00,23.82,23.92,23.78,23.84,339400.0,21.6062,21.6969,21.5699,21.6243,339400.0
2015-05-04 10:00:00,23.83,23.86,23.71,23.73,361200.0,21.6153,21.6425,21.5064,21.5246,361200.0
2015-05-04 10:05:00,23.74,23.87,23.73,23.84,147600.0,21.5336,21.6516,21.5246,21.6243,147600.0
2015-05-04 10:10:00,23.83,23.84,23.71,23.73,288900.0,21.6153,21.6243,21.5064,21.5246,288900.0
2015-05-04 10:15:00,23.73,23.77,23.71,23.75,163900.0,21.5246,21.5609,21.5064,21.5427,163900.0
2015-05-04 10:20:00,23.75,23.84,23.71,23.71,298900.0,21.5427,21.6243,21.5064,21.5064,298900.0
2015-05-04 10:25:00,23.71,23.72,23.58,23.58,271100.0,21.5064,21.5155,21.3885,21.3885,271100.0
2015-05-04 10:30:00,23.59,23.61,23.5,23.6,327900.0,21.3976,21.4157,21.3159,21.4067,327900.0
2015-05-04 10:35:00,23.6,23.6,23.45,23.53,206200.0,21.4067,21.4067,21.2706,21.3432,206200.0
2015-05-04 10:40:00,23.53,23.54,23.44,23.45,203400.0,21.3432,21.3522,21.2615,21.2706,203400.0
2015-05-04 10:45:00,23.46,23.47,23.39,23.4,223300.0,21.2797,21.2887,21.2162,21.2252,223300.0
2015-05-04 10:50:00,23.39,23.4,23.31,23.32,290500.0,21.2162,21.2252,21.1436,21.1527,290500.0
2015-05-04 10:55:00,23.32,23.41,23.3,23.36,241600.0,21.1527,21.2343,21.1345,21.189,241600.0
2015-05-04 11:00:00,23.35,23.39,23.31,23.33,158300.0,21.1799,21.2162,21.1436,21.1617,158300.0
2015-05-04 11:05:00,23.33,23.48,23.33,23.48,199400.0,21.1617,21.2978,21.1617,21.2978,199400.0
2015-05-04 11:10:00,23.47,23.49,23.39,23.48,358300.0,21.2887,21.3069,21.2162,21.2978,358300.0
2015-05-04 11:15:00,23.48,23.56,23.47,23.51,204400.0,21.2978,21.3704,21.2887,21.325,204400.0
2015-05-04 11:20:00,23.51,23.63,23.5,23.61,183200.0,21.325,21.4339,21.3159,21.4157,183200.0
2015-05-04 11:25:00,23.61,23.61,23.52,23.52,188000.0,21.4157,21.4157,21.3341,21.3341,188000.0
2015-05-04 11:30:00,23.52,23.55,23.48,23.55,136600.0,21.3341,21.3613,21.2978,21.3613,136600.0
2015-05-04 11:35:00,23.54,23.56,23.49,23.52,133300.0,21.3522,21.3704,21.3069,21.3341,133300.0
2015-05-04 11:40:00,23.52,23.55,23.5,23.51,113600.0,21.3341,21.3613,21.3159,21.325,113600.0
2015-05-04 11:45:00,23.51,23.51,23.44,23.49,160200.0,21.325,21.325,21.2615,21.3069,160200.0
2015-05-04 11:50:00,23.5,23.53,23.45,23.48,107500.0,21.3159,21.3432,21.2706,21.2978,107500.0
2015-05-04 11:55:00,23.48,23.5,23.45,23.45,71200.0,21.2978,21.3159,21.2706,21.2706,71200.0
2015-05-04 12:00:00,23.45,23.46,23.35,23.4,136300.0,21.2706,21.2797,21.1799,21.2252,136300.0
2015-05-04 12:05:00,23.4,23.41,23.36,23.38,111200.0,21.2252,21.2343,21.189,21.2071,111200.0
2015-05-04 12:10:00,23.38,23.38,23.25,23.32,254700.0,21.2071,21.2071,21.0892,21.1527,254700.0
2015-05-04 12:15:00,23.33,23.36,23.29,23.34,118000.0,21.1617,21.189,21.1255,21.1708,118000.0
2015-05-04 12:20:00,23.34,23.38,23.29,23.32,163900.0,21.1708,21.2071,21.1255,21.1527,163900.0
2015-05-04 12:25:00,23.32,23.4,23.31,23.36,168400.0,21.1527,21.2252,21.1436,21.189,168400.0
2015-05-04 12:30:00,23.36,23.42,23.33,23.36,135500.0,21.189,21.2434,21.1617,21.189,135500.0
2015-05-04 12:35:00,23.36,23.42,23.33,23.42,77600.0,21.189,21.2434,21.1617,21.2434,77600.0
2015-05-04 12:40:00,23.42,23.42,23.36,23.36,81400.0,21.2434,21.2434,21.189,21.189,81400.0
2015-05-04 12:45:00,23.36,23.41,23.35,23.37,57800.0,21.189,21.2343,21.1799,21.198,57800.0
2015-05-04 12:50:00,23.37,23.37,23.33,23.35,55000.0,21.198,21.198,21.1617,21.1799,55000.0
2015-05-04 12:55:00,23.34,23.39,23.3,23.3,66700.0,21.1708,21.2162,21.1345,21.1345,66700.0
2015-05-04 13:00:00,23.31,23.36,23.28,23.36,85000.0,21.1436,21.189,21.1164,21.189,85000.0
2015-05-04 13:05:00,23.36,23.39,23.31,23.38,131900.0,21.189,21.2162,21.1436,21.2071,131900.0
2015-05-04 13:10:00,23.39,23.42,23.37,23.41,90400.0,21.2162,21.2434,21.198,21.2343,90400.0
2015-05-04 13:15:00,23.41,23.41,23.36,23.36,50800.0,21.2343,21.2343,21.189,21.189,50800.0
2015-05-04 13:20:00,23.36,23.38,23.32,23.34,148200.0,21.189,21.2071,21.1527,21.1708,148200.0
2015-05-04 13:25:00,23.34,23.4,23.31,23.35,95200.0,21.1708,21.2252,21.1436,21.1799,95200.0
2015-05-04 13:30:00,23.36,23.4,23.31,23.39,135300.0,21.189,21.2252,21.1436,21.2162,135300.0
2015-05-04 13:35:00,23.38,23.39,23.33,23.37,80700.0,21.2071,21.2162,21.1617,21.198,80700.0
2015-05-04 13:40:00,23.37,23.42,23.36,23.4,58300.0,21.198,21.2434,21.189,21.2252,58300.0
2015-05-04 13:45:00,23.4,23.44,23.39,23.43,151500.0,21.2252,21.2615,21.2162,21.2525,151500.0
2015-05-04 13:50:00,23.43,23.46,23.42,23.44,35100.0,21.2525,21.2797,21.2434,21.2615,35100.0
2015-05-04 13:55:00,23.44,23.48,23.42,23.45,82700.0,21.2615,21.2978,21.2434,21.2706,82700.0
2015-05-04 14:00:00,23.45,23.5,23.43,23.48,127100.0,21.2706,21.3159,21.2525,21.2978,127100.0
2015-05-04 14:05:00,23.48,23.52,23.47,23.48,116200.0,21.2978,21.3341,21.2887,21.2978,116200.0
2015-05-04 14:10:00,23.48,23.55,23.48,23.54,101400.0,21.2978,21.3613,21.2978,21.3522,101400.0
2015-05-04 14:15:00,23.53,23.54,23.49,23.52,87900.0,21.3432,21.3522,21.3069,21.3341,87900.0
2015-05-04 14:20:00,23.52,23.53,23.48,23.5,97800.0,21.3341,21.3432,21.2978,21.3159,97800.0
2015-05-04 14:25:00,23.5,23.52,23.48,23.51,88100.0,21.3159,21.3341,21.2978,21.325,88100.0
2015-05-04 14:30:00,23.51,23.51,23.48,23.5,80900.0,21.325,21.325,21.2978,21.3159,80900.0
2015-05-04 14:35:00,23.5,23.5,23.44,23.45,82500.0,21.3159,21.3159,21.2615,21.2706,82500.0
2015-05-04 14:40:00,23.46,23.48,23.44,23.47,48400.0,21.2797,21.2978,21.2615,21.2887,48400.0
2015-05-04 14:45:00,23.48,23.49,23.45,23.45,69700.0,21.2978,21.3069,21.2706,21.2706,69700.0
2015-05-04 14:50:00,23.46,23.48,23.42,23.43,69000.0,21.2797,21.2978,21.2434,21.2525,69000.0
2015-05-04 14:55:00,23.42,23.46,23.42,23.46,53100.0,21.2434,21.2797,21.2434,21.2797,53100.0
2015-05-04 15:00:00,23.46,23.47,23.44,23.45,48400.0,21.2797,21.2887,21.2615,21.2706,48400.0
2015-05-04 15:05:00,23.45,23.48,23.44,23.48,57300.0,21.2706,21.2978,21.2615,21.2978,57300.0
2015-05-04 15:10:00,23.47,23.48,23.45,23.47,80700.0,21.2887,21.2978,21.2706,21.2887,80700.0
2015-05-04 15:15:00,23.46,23.49,23.45,23.49,62200.0,21.2797,21.3069,21.2706,21.3069,62200.0
2015-05-04 15:20:00,23.48,23.5,23.45,23.46,86100.0,21.2978,21.3159,21.2706,21.2797,86100.0
2015-05-04 15:25:00,23.45,23.47,23.43,23.44,110000.0,21.2706,21.2887,21.2525,21.2615,110000.0
2015-05-04 15:30:00,23.44,23.48,23.44,23.44,129800.0,21.2615,21.2978,21.2615,21.2615,129800.0
2015-05-04 15:35:00,23.45,23.46,23.44,23.44,84100.0,21.2706,21.2797,21.2615,21.2615,84100.0
2015-05-04 15:40:00,23.44,23.45,23.41,23.42,249800.0,21.2615,21.2706,21.2343,21.2434,249800.0
2015-05-04 15:45:00,23.42,23.43,23.37,23.39,409900.0,21.2434,21.2525,21.198,21.2162,409900.0
2015-05-04 15:50:00,23.4,23.41,23.38,23.39,244600.0,21.2252,21.2343,21.2071,21.2162,244600.0
2015-05-04 15:55:00,23.39,23.41,23.38,23.4,377500.0,21.2162,21.2343,21.2071,21.2252,377500.0
2015-05-05 09:30:00,23.57,23.7,23.52,23.57,496800.0,21.3794,21.4974,21.3341,21.3794,496800.0
2015-05-05 09:35:00,23.57,23.7,23.56,23.68,415100.0,21.3794,21.4974,21.3704,21.4792,415100.0
2015-05-05 09:40:00,23.68,23.75,23.62,23.64,370000.0,21.4792,21.5427,21.4248,21.4429,370000.0
2015-05-05 09:45:00,23.64,23.67,23.5,23.53,407700.0,21.4429,21.4701,21.3159,21.3432,407700.0
2015-05-05 09:50:00,23.52,23.6,23.48,23.58,207200.0,21.3341,21.4067,21.2978,21.3885,207200.0
2015-05-05 09:55:00,23.57,23.58,23.52,23.57,117900.0,21.3794,21.3885,21.3341,21.3794,117900.0
2015-05-05 10:00:00,23.57,23.57,23.42,23.42,337300.0,21.3794,21.3794,21.2434,21.2434,337300.0
2015-05-05 10:05:00,23.41,23.46,23.31,23.35,224300.0,21.2343,21.2797,21.1436,21.1799,224300.0
2015-05-05 10:10:00,23.35,23.36,23.29,23.36,289400.0,21.1799,21.189,21.1255,21.189,289400.0
2015-05-05 10:15:00,23.37,23.37,23.3,23.33,116900.0,21.198,21.198,21.1345,21.1617,116900.0
2015-05-05 10:20:00,23.33,23.4,23.32,23.4,273800.0,21.1617,21.2252,21.1527,21.2252,273800.0
2015-05-05 10:25:00,23.4,23.5,23.36,23.36,249000.0,21.2252,21.3159,21.189,21.189,249000.0
2015-05-05 10:30:00,23.36,23.36,23.3,23.3,206600.0,21.189,21.189,21.1345,21.1345,206600.0
2015-05-05 10:35:00,23.3,23.37,23.29,23.32,191100.0,21.1345,21.198,21.1255,21.1527,191100.0
2015-05-05 10:40:00,23.32,23.34,23.23,23.26,322800.0,21.1527,21.1708,21.071,21.0983,322800.0
2015-05-05 10:45:00,23.27,23.32,23.23,23.3,284800.0,21.1073,21.1527,21.071,21.1345,284800.0
2015-05-05 10:50:00,23.3,23.34,23.29,23.3,126700.0,21.1345,21.1708,21.1255,21.1345,126700.0
2015-05-05 10:55:00,23.3,23.33,23.28,23.3,150700.0,21.1345,21.1617,21.1164,21.1345,150700.0
2015-05-05 11:00:00,23.3,23.37,23.28,23.37,235100.0,21.1345,21.198,21.1164,21.198,235100.0
2015-05-05 11:05:00,23.37,23.41,23.36,23.39,102500.0,21.198,21.2343,21.189,21.2162,102500.0
2015-05-05 11:10:00,23.39,23.51,23.39,23.5,259600.0,21.2162,21.325,21.2162,21.3159,259600.0
2015-05-05 11:15:00,23.49,23.51,23.48,23.5,208200.0,21.3069,21.325,21.2978,21.3159,208200.0
2015-05-05 11:20:00,23.5,23.53,23.46,23.48,200600.0,21.3159,21.3432,21.2797,21.2978,200600.0
2015-05-05 11:25:00,23.47,23.51,23.44,23.5,160600.0,21.2887,21.325,21.2615,21.3159,160600.0
2015-05-05 11:30:00,23.5,23.51,23.46,23.5,108400.0,21.3159,21.325,21.2797,21.3159,108400.0
2015-05-05 11:35:00,23.5,23.53,23.48,23.5,100200.0,21.3159,21.3432,21.2978,21.3159,100200.0
2015-05-05 11:40:00,23.5,23.53,23.47,23.49,128300.0,21.3159,21.3432,21.2887,21.3069,128300.0
2015-05-05 11:45:00,23.49,23.53,23.49,23.52,51300.0,21.3069,21.3432,21.3069,21.3341,51300.0
2015-05-05 11:50:00,23.53,23.54,23.49,23.51,80800.0,21.3432,21.3522,21.3069,21.325,80800.0
2015-05-05 11:55:00,23.51,23.53,23.48,23.51,123200.0,21.325,21.3432,21.2978,21.325,123200.0
2015-05-05 12:00:00,23.52,23.56,23.49,23.5,139200.0,21.3341,21.3704,21.3069,21.3159,139200.0
2015-05-05 12:05:00,23.51,23.57,23.51,23.57,131300.0,21.325,21.3794,21.325,21.3794,131300.0
2015-05-05 12:10:00,23.57,23.62,23.52,23.62,184100.0,21.3794,21.4248,21.3341,21.4248,184100.0
2015-05-05 12:15:00,23.61,23.62,23.56,23.62,109000.0,21.4157,21.4248,21.3704,21.4248,109000.0
2015-05-05 12:20:00,23.62,23.68,23.61,23.68,96200.0,21.4248,21.4792,21.4157,21.4792,96200.0
2015-05-05 12:25:00,23.68,23.7,23.62,23.68,110100.0,21.4792,21.4974,21.4248,21.4792,110100.0
2015-05-05 12:30:00,23.69,23.69,23.65,23.68,91600.0,21.4883,21.4883,21.452,21.4792,91600.0
2015-05-05 12:35:00,23.67,23.67,23.61,23.62,125500.0,21.4701,21.4701,21.4157,21.4248,125500.0
2015-05-05 12:40:00,23.63,23.63,23.6,23.61,48500.0,21.4339,21.4339,21.4067,21.4157,48500.0
2015-05-05 12:45:00,23.61,23.64,23.59,23.61,118200.0,21.4157,21.4429,21.3976,21.4157,118200.0
2015-05-05 12:50:00,23.6,23.61,23.59,23.6,111200.0,21.4067,21.4157,21.3976,21.4067,111200.0
2015-05-05 12:55:00,23.6,23.61,23.54,23.56,287600.0,21.4067,21.4157,21.3522,21.3704,287600.0
2015-05-05 13:00:00,23.56,23.6,23.55,23.56,64000.0,21.3704,21.4067,21.3613,21.3704,64000.0
2015-05-05 13:05:00,23.56,23.56,23.5,23.51,217400.0,21.3704,21.3704,21.3159,21.325,217400.0
2015-05-05 13:10:00,23.51,23.52,23.47,23.5,471800.0,21.325,21.3341,21.2887,21.3159,471800.0
2015-05-05 13:15:00,23.5,23.52,23.49,23.51,83300.0,21.3159,21.3341,21.3069,21.325,83300.0
2015-05-05 13:20:00,23.51,23.52,23.47,23.48,155600.0,21.325,21.3341,21.2887,21.2978,155600.0
2015-05-05 13:25:00,23.48,23.51,23.47,23.49,87900.0,21.2978,21.325,21.2887,21.3069,87900.0
2015-05-05 13:30:00,23.5,23.52,23.49,23.5,148400.0,21.3159,21.3341,21.3069,21.3159,148400.0
2015-05-05 13:35:00,23.5,23.53,23.49,23.52,198400.0,21.3159,21.3432,21.3069,21.3341,198400.0
2015-05-05 13:40:00,23.52,23.53,23.49,23.51,104500.0,21.3341,21.3432,21.3069,21.325,104500.0
2015-05-05 13:45:00,23.51,23.52,23.49,23.51,119600.0,21.325,21.3341,21.3069,21.325,119600.0
2015-05-05 13:50:00,23.51,23.53,23.46,23.49,181300.0,21.325,21.3432,21.2797,21.3069,181300.0
2015-05-05 13:55:00,23.49,23.51,23.46,23.51,179900.0,21.3069,21.325,21.2797,21.325,179900.0
2015-05-05 14:00:00,23.51,23.51,23.47,23.5,196100.0,21.325,21.325,21.2887,21.3159,196100.0
2015-05-05 14:05:00,23.5,23.51,23.46,23.48,160600.0,21.3159,21.325,21.2797,21.2978,160600.0
2015-05-05 14:10:00,23.48,23.49,23.45,23.46,185500.0,21.2978,21.3069,21.2706,21.2797,185500.0
2015-05-05 14:15:00,23.45,23.5,23.45,23.48,75600.0,21.2706,21.3159,21.2706,21.2978,75600.0
2015-05-05 14:20:00,23.49,23.5,23.46,23.47,139900.0,21.3069,21.3159,21.2797,21.2887,139900.0
2015-05-05 14:25:00,23.48,23.5,23.45,23.46,214100.0,21.2978,21.3159,21.2706,21.2797,214100.0
2015-05-05 14:30:00,23.46,23.49,23.46,23.46,130100.0,21.2797,21.3069,21.2797,21.2797,130100.0
2015-05-05 14:35:00,23.47,23.48,23.43,23.44,315900.0,21.2887,21.2978,21.2525,21.2615,315900.0
2015-05-05 14:40:00,23.44,23.46,23.43,23.46,177900.0,21.2615,21.2797,21.2525,21.2797,177900.0
2015-05-05 14:45:00,23.46,23.5,23.43,23.44,171000.0,21.2797,21.3159,21.2525,21.2615,171000.0
2015-05-05 14:50:00,23.44,23.47,23.43,23.46,158800.0,21.2615,21.2887,21.2525,21.2797,158800.0
2015-05-05 14:55:00,23.47,23.5,23.46,23.48,170700.0,21.2887,21.3159,21.2797,21.2978,170700.0
2015-05-05 15:00:00,23.47,23.48,23.45,23.46,195200.0,21.2887,21.2978,21.2706,21.2797,195200.0
2015-05-05 15:05:00,23.46,23.47,23.38,23.39,172200.0,21.2797,21.2887,21.2071,21.2162,172200.0
2015-05-05 15:10:00,23.39,23.43,23.38,23.42,182200.0,21.2162,21.2525,21.2071,21.2434,182200.0
2015-05-05 15:15:00,23.42,23.42,23.36,23.37,245600.0,21.2434,21.2434,21.189,21.198,245600.0
2015-05-05 15:20:00,23.37,23.37,23.29,23.32,240400.0,21.198,21.198,21.1255,21.1527,240400.0
2015-05-05 15:25:00,23.33,23.37,23.32,23.35,171100.0,21.1617,21.198,21.1527,21.1799,171100.0
2015-05-05 15:30:00,23.35,23.38,23.32,23.37,222700.0,21.1799,21.2071,21.1527,21.198,222700.0
2015-05-05 15:35:00,23.38,23.41,23.37,23.39,177300.0,21.2071,21.2343,21.198,21.2162,177300.0
2015-05-05 15:40:00,23.38,23.39,23.35,23.37,219300.0,21.2071,21.2162,21.1799,21.198,219300.0
2015-05-05 15:45:00,23.37,23.4,23.36,23.36,198500.0,21.198,21.2252,21.189,21.189,198500.0
2015-05-05 15:50:00,23.37,23.38,23.36,23.37,231100.0,21.198,21.2071,21.189,21.198,231100.0
2015-05-05 15:55:00,23.37,23.38,23.34,23.34,695900.0,21.198,21.2071,21.1708,21.1708,695900.0
2015-05-06 09:30:00,23.65,23.67,23.54,23.62,335400.0,21.452,21.4701,21.3522,21.4248,335400.0
2015-05-06 09:35:00,23.62,23.64,23.46,23.49,253000.0,21.4248,21.4429,21.2797,21.3069,253000.0
2015-05-06 09:40:00,23.49,23.54,23.38,23.38,249300.0,21.3069,21.3522,21.2071,21.2071,249300.0
2015-05-06 09:45:00,23.38,23.4,23.08,23.11,462300.0,21.2071,21.2252,20.935,20.9622,462300.0
2015-05-06 09:50:00,23.1,23.24,23.04,23.21,385000.0,20.9531,21.0801,20.8987,21.0529,385000.0
2015-05-06 09:55:00,23.2,23.34,23.18,23.32,224800.0,21.0438,21.1708,21.0257,21.1527,224800.0
2015-05-06 10:00:00,23.32,23.33,23.27,23.31,232000.0,21.1527,21.1617,21.1073,21.1436,232000.0
2015-05-06 10:05:00,23.32,23.34,23.27,23.28,194400.0,21.1527,21.1708,21.1073,21.1164,194400.0
2015-05-06 10:10:00,23.27,23.3,23.23,23.29,141000.0,21.1073,21.1345,21.071,21.1255,141000.0
2015-05-06 10:15:00,23.29,23.38,23.29,23.38,168300.0,21.1255,21.2071,21.1255,21.2071,168300.0
2015-05-06 10:20:00,23.38,23.4,23.33,23.33,131800.0,21.2071,21.2252,21.1617,21.1617,131800.0
2015-05-06 10:25:00,23.33,23.38,23.28,23.36,130300.0,21.1617,21.2071,21.1164,21.189,130300.0
2015-05-06 10:30:00,23.37,23.5,23.37,23.48,207200.0,21.198,21.3159,21.198,21.2978,207200.0
2015-05-06 10:35:00,23.47,23.56,23.44,23.55,117900.0,21.2887,21.3704,21.2615,21.3613,117900.0
2015-05-06 10:40:00,23.55,23.58,23.52,23.58,151200.0,21.3613,21.3885,21.3341,21.3885,151200.0
2015-05-06 10:45:00,23.58,23.64,23.57,23.6,220200.0,21.3885,21.4429,21.3794,21.4067,220200.0
2015-05-06 10:50:00,23.61,23.65,23.58,23.58,190700.0,21.4157,21.452,21.3885,21.3885,190700.0
2015-05-06 10:55:00,23.58,23.6,23.54,23.56,134200.0,21.3885,21.4067,21.3522,21.3704,134200.0
2015-05-06 11:00:00,23.56,23.56,23.48,23.49,144100.0,21.3704,21.3704,21.2978,21.3069,144100.0
2015-05-06 11:05:00,23.49,23.49,23.37,23.39,219700.0,21.3069,21.3069,21.198,21.2162,219700.0
2015-05-06 11:10:00,23.39,23.39,23.32,23.36,121600.0,21.2162,21.2162,21.1527,21.189,121600.0
2015-05-06 11:15:00,23.36,23.4,23.34,23.4,125000.0,21.189,21.2252,21.1708,21.2252,125000.0
2015-05-06 11:20:00,23.39,23.42,23.38,23.39,99200.0,21.2162,21.2434,21.2071,21.2162,99200.0
2015-05-06 11:25:00,23.39,23.42,23.38,23.39,78200.0,21.2162,21.2434,21.2071,21.2162,78200.0
2015-05-06 11:30:00,23.39,23.4,23.31,23.32,141300.0,21.2162,21.2252,21.1436,21.1527,141300.0
2015-05-06 11:35:00,23.32,23.32,23.25,23.27,95200.0,21.1527,21.1527,21.0892,21.1073,95200.0
2015-05-06 11:40:00,23.26,23.27,23.2,23.26,183400.0,21.0983,21.1073,21.0438,21.0983,183400.0
2015-05-06 11:45:00,23.25,23.3,23.24,23.28,147200.0,21.0892,21.1345,21.0801,21.1164,147200.0
2015-05-06 11:50:00,23.29,23.37,23.29,23.37,131000.0,21.1255,21.198,21.1255,21.198,131000.0
2015-05-06 11:55:00,23.38,23.41,23.36,23.37,108000.0,21.2071,21.2343,21.189,21.198,108000.0
2015-05-06 12:00:00,23.37,23.39,23.29,23.3,101700.0,21.198,21.2162,21.1255,21.1345,101700.0
2015-05-06 12:05:00,23.3,23.36,23.29,23.36,85100.0,21.1345,21.189,21.1255,21.189,85100.0
2015-05-06 12:10:00,23.36,23.4,23.35,23.37,176200.0,21.189,21.2252,21.1799,21.198,176200.0
2015-05-06 12:15:00,23.37,23.39,23.34,23.37,85300.0,21.198,21.2162,21.1708,21.198,85300.0
2015-05-06 12:20:00,23.36,23.39,23.36,23.38,52900.0,21.189,21.2162,21.189,21.2071,52900.0
2015-05-06 12:25:00,23.38,23.41,23.37,23.39,86500.0,21.2071,21.2343,21.198,21.2162,86500.0
2015-05-06 12:30:00,23.39,23.39,23.36,23.37,54800.0,21.2162,21.2162,21.189,21.198,54800.0
2015-05-06 12:35:00,23.38,23.4,23.34,23.39,71900.0,21.2071,21.2252,21.1708,21.2162,71900.0
2015-05-06 12:40:00,23.39,23.45,23.39,23.43,71300.0,21.2162,21.2706,21.2162,21.2525,71300.0
2015-05-06 12:45:00,23.43,23.5,23.43,23.48,113100.0,21.2525,21.3159,21.2525,21.2978,113100.0
2015-05-06 12:50:00,23.47,23.48,23.42,23.43,86500.0,21.2887,21.2978,21.2434,21.2525,86500.0
2015-05-06 12:55:00,23.44,23.47,23.43,23.45,57200.0,21.2615,21.2887,21.2525,21.2706,57200.0
2015-05-06 13:00:00,23.46,23.49,23.45,23.46,189500.0,21.2797,21.3069,21.2706,21.2797,189500.0
2015-05-06 13:05:00,23.46,23.51,23.46,23.5,70800.0,21.2797,21.325,21.2797,21.3159,70800.0
2015-05-06 13:10:00,23.51,23.55,23.48,23.55,118900.0,21.325,21.3613,21.2978,21.3613,118900.0
2015-05-06 13:15:00,23.55,23.55,23.51,23.53,132400.0,21.3613,21.3613,21.325,21.3432,132400.0
2015-05-06 13:20:00,23.53,23.54,23.47,23.47,102000.0,21.3432,21.3522,21.2887,21.2887,102000.0
2015-05-06 13:25:00,23.48,23.48,23.44,23.45,67100.0,21.2978,21.2978,21.2615,21.2706,67100.0
2015-05-06 13:30:00,23.44,23.46,23.36,23.39,177400.0,21.2615,21.2797,21.189,21.2162,177400.0
2015-05-06 13:35:00,23.38,23.39,23.35,23.36,70100.0,21.2071,21.2162,21.1799,21.189,70100.0
2015-05-06 13:40:00,23.36,23.37,23.34,23.35,63100.0,21.189,21.198,21.1708,21.1799,63100.0
2015-05-06 13:45:00,23.35,23.35,23.29,23.35,136700.0,21.1799,21.1799,21.1255,21.1799,136700.0
2015-05-06 13:50:00,23.35,23.37,23.32,23.33,107000.0,21.1799,21.198,21.1527,21.1617,107000.0
2015-05-06 13:55:00,23.34,23.37,23.33,23.35,58100.0,21.1708,21.198,21.1617,21.1799,58100.0
2015-05-06 14:00:00,23.34,23.39,23.34,23.38,81800.0,21.1708,21.2162,21.1708,21.2071,81800.0
2015-05-06 14:05:00,23.38,23.4,23.37,23.4,66000.0,21.2071,21.2252,21.198,21.2252,66000.0
2015-05-06 14:10:00,23.39,23.39,23.34,23.34,78000.0,21.2162,21.2162,21.1708,21.1708,78000.0
2015-05-06 14:15:00,23.35,23.39,23.34,23.38,76400.0,21.1799,21.2162,21.1708,21.2071,76400.0
2015-05-06 14:20:00,23.38,23.39,23.32,23.33,108400.0,21.2071,21.2162,21.1527,21.1617,108400.0
2015-05-06 14:25:00,23.33,23.36,23.31,23.33,122900.0,21.1617,21.189,21.1436,21.1617,122900.0
2015-05-06 14:30:00,23.34,23.34,23.29,23.3,74300.0,21.1708,21.1708,21.1255,21.1345,74300.0
2015-05-06 14:35:00,23.29,23.3,23.27,23.28,114100.0,21.1255,21.1345,21.1073,21.1164,114100.0
2015-05-06 14:40:00,23.28,23.29,23.21,23.24,145200.0,21.1164,21.1255,21.0529,21.0801,145200.0
2015-05-06 14:45:00,23.24,23.26,23.21,23.21,240400.0,21.0801,21.0983,21.0529,21.0529,240400.0
2015-05-06 14:50:00,23.21,23.23,23.2,23.22,151500.0,21.0529,21.071,21.0438,21.062,151500.0
2015-05-06 14:55:00,23.22,23.24,23.19,23.24,141900.0,21.062,21.0801,21.0348,21.0801,141900.0
2015-05-06 15:00:00,23.24,23.28,23.24,23.26,152700.0,21.0801,21.1164,21.0801,21.0983,152700.0
2015-05-06 15:05:00,23.26,23.27,23.22,23.23,125700.0,21.0983,21.1073,21.062,21.071,125700.0
2015-05-06 15:10:00,23.23,23.23,23.17,23.19,275300.0,21.071,21.071,21.0166,21.0348,275300.0
2015-05-06 15:15:00,23.19,23.21,23.17,23.19,151400.0,21.0348,21.0529,21.0166,21.0348,151400.0
2015-05-06 15:20:00,23.18,23.21,23.18,23.19,157600.0,21.0257,21.0529,21.0257,21.0348,157600.0
2015-05-06 15:25:00,23.2,23.21,23.18,23.2,217100.0,21.0438,21.0529,21.0257,21.0438,217100.0
2015-05-06 15:30:00,23.2,23.22,23.18,23.18,306500.0,21.0438,21.062,21.0257,21.0257,306500.0
2015-05-06 15:35:00,23.19,23.25,23.18,23.23,163300.0,21.0348,21.0892,21.0257,21.071,163300.0
2015-05-06 15:40:00,23.23,23.23,23.18,23.19,224100.0,21.071,21.071,21.0257,21.0348,224100.0
2015-05-06 15:45:00,23.19,23.22,23.18,23.21,203100.0,21.0348,21.062,21.0257,21.0529,203100.0
2015-05-06 15:50:00,23.21,23.25,23.2,23.25,481700.0,21.0529,21.0892,21.0438,21.0892,481700.0
2015-05-06 15:55:00,23.24,23.27,23.24,23.27,439400.0,21.0801,21.1073,21.0801,21.1073,439400.0
2015-05-07 09:30:00,22.8,22.8,22.5,22.66,759400.0,20.681,20.681,20.4089,20.554,759400.0
2015-05-07 09:35:00,22.66,22.66,22.5,22.51,717200.0,20.554,20.554,20.4089,20.418,717200.0
2015-05-07 09:40:00,22.51,22.61,22.49,22.56,653900.0,20.418,20.5087,20.3998,20.4633,653900.0
2015-05-07 09:45:00,22.55,22.6,22.51,22.55,382300.0,20.4542,20.4996,20.418,20.4542,382300.0
2015-05-07 09:50:00,22.55,22.71,22.54,22.6,523200.0,20.4542,20.5994,20.4452,20.4996,523200.0
2015-05-07 09:55:00,22.59,22.6,22.48,22.52,413500.0,20.4905,20.4996,20.3907,20.427,413500.0
2015-05-07 10:00:00,22.52,22.53,22.49,22.5,414100.0,20.427,20.4361,20.3998,20.4089,414100.0
2015-05-07 10:05:00,22.5,22.65,22.5,22.59,305200.0,20.4089,20.5449,20.4089,20.4905,305200.0
2015-05-07 10:10:00,22.59,22.59,22.5,22.54,348900.0,20.4905,20.4905,20.4089,20.4452,348900.0
2015-05-07 10:15:00,22.54,22.54,22.5,22.52,261300.0,20.4452,20.4452,20.4089,20.427,261300.0
2015-05-07 10:20:00,22.52,22.53,22.49,22.51,219200.0,20.427,20.4361,20.3998,20.418,219200.0
2015-05-07 10:25:00,22.5,22.51,22.5,22.51,230800.0,20.4089,20.418,20.4089,20.418,230800.0
2015-05-07 10:30:00,22.51,22.56,22.5,22.55,213900.0,20.418,20.4633,20.4089,20.4542,213900.0
2015-05-07 10:35:00,22.55,22.61,22.5,22.6,156400.0,20.4542,20.5087,20.4089,20.4996,156400.0
2015-05-07 10:40:00,22.61,22.65,22.57,22.61,159500.0,20.5087,20.5449,20.4724,20.5087,159500.0
2015-05-07 10:45:00,22.6,22.68,22.58,22.65,137100.0,20.4996,20.5722,20.4815,20.5449,137100.0
2015-05-07 10:50:00,22.65,22.74,22.63,22.71,125700.0,20.5449,20.6266,20.5268,20.5994,125700.0
2015-05-07 10:55:00,22.71,22.72,22.64,22.64,134800.0,20.5994,20.6084,20.5359,20.5359,134800.0
2015-05-07 11:00:00,22.65,22.68,22.61,22.65,117700.0,20.5449,20.5722,20.5087,20.5449,117700.0
2015-05-07 11:05:00,22.65,22.69,22.61,22.69,113800.0,20.5449,20.5812,20.5087,20.5812,113800.0
2015-05-07 11:10:00,22.69,22.75,22.69,22.72,181000.0,20.5812,20.6357,20.5812,20.6084,181000.0
2015-05-07 11:15:00,22.73,22.84,22.72,22.84,182600.0,20.6175,20.7173,20.6084,20.7173,182600.0
2015-05-07 11:20:00,22.84,22.94,22.84,22.94,224600.0,20.7173,20.808,20.7173,20.808,224600.0
2015-05-07 11:25:00,22.92,22.96,22.85,22.86,246400.0,20.7899,20.8261,20.7264,20.7354,246400.0
2015-05-07 11:30:00,22.86,22.89,22.8,22.81,134500.0,20.7354,20.7626,20.681,20.6901,134500.0
2015-05-07 11:35:00,22.81,22.86,22.78,22.8,125100.0,20.6901,20.7354,20.6629,20.681,125100.0
2015-05-07 11:40:00,22.79,22.8,22.74,22.75,130400.0,20.6719,20.681,20.6266,20.6357,130400.0
2015-05-07 11:45:00,22.75,22.75,22.66,22.7,119700.0,20.6357,20.6357,20.554,20.5903,119700.0
2015-05-07 11:50:00,22.69,22.7,22.66,22.66,72400.0,20.5812,20.5903,20.554,20.554,72400.0
2015-05-07 11:55:00,22.65,22.73,22.65,22.71,141500.0,20.5449,20.6175,20.5449,20.5994,141500.0
2015-05-07 12:00:00,22.71,22.73,22.67,22.69,137800.0,20.5994,20.6175,20.5631,20.5812,137800.0
2015-05-07 12:05:00,22.7,22.71,22.67,22.69,72700.0,20.5903,20.5994,20.5631,20.5812,72700.0
2015-05-07 12:10:00,22.69,22.72,22.67,22.7,96900.0,20.5812,20.6084,20.5631,20.5903,96900.0
2015-05-07 12:15:00,22.7,22.74,22.69,22.73,122100.0,20.5903,20.6266,20.5812,20.6175,122100.0
2015-05-07 12:20:00,22.72,22.73,22.71,22.71,44900.0,20.6084,20.6175,20.5994,20.5994,44900.0
2015-05-07 12:25:00,22.71,22.72,22.67,22.68,70200.0,20.5994,20.6084,20.5631,20.5722,70200.0
2015-05-07 12:30:00,22.68,22.71,22.67,22.7,80000.0,20.5722,20.5994,20.5631,20.5903,80000.0
2015-05-07 12:35:00,22.7,22.81,22.7,22.8,69600.0,20.5903,20.6901,20.5903,20.681,69600.0
2015-05-07 12:40:00,22.81,22.85,22.81,22.83,65100.0,20.6901,20.7264,20.6901,20.7082,65100.0
2015-05-07 12:45:00,22.83,22.84,22.75,22.76,83900.0,20.7082,20.7173,20.6357,20.6447,83900.0
2015-05-07 12:50:00,22.77,22.82,22.75,22.8,79300.0,20.6538,20.6991,20.6357,20.681,79300.0
2015-05-07 12:55:00,22.81,22.83,22.76,22.81,57600.0,20.6901,20.7082,20.6447,20.6901,57600.0
2015-05-07 13:00:00,22.81,22.86,22.81,22.84,78700.0,20.6901,20.7354,20.6901,20.7173,78700.0
2015-05-07 13:05:00,22.84,22.87,22.82,22.86,62300.0,20.7173,20.7445,20.6991,20.7354,62300.0
2015-05-07 13:10:00,22.87,22.88,22.78,22.8,79600.0,20.7445,20.7536,20.6629,20.681,79600.0
2015-05-07 13:15:00,22.79,22.8,22.74,22.77,73800.0,20.6719,20.681,20.6266,20.6538,73800.0
2015-05-07 13:20:00,22.76,22.76,22.69,22.74,100100.0,20.6447,20.6447,20.5812,20.6266,100100.0
2015-05-07 13:25:00,22.74,22.81,22.72,22.8,109700.0,20.6266,20.6901,20.6084,20.681,109700.0
2015-05-07 13:30:00,22.79,22.81,22.77,22.78,68100.0,20.6719,20.6901,20.6538,20.6629,68100.0
2015-05-07 13:35:00,22.78,22.8,22.77,22.8,113500.0,20.6629,20.681,20.6538,20.681,113500.0
2015-05-07 13:40:00,22.8,22.82,22.77,22.8,107200.0,20.681,20.6991,20.6538,20.681,107200.0
2015-05-07 13:45:00,22.81,22.86,22.8,22.86,102100.0,20.6901,20.7354,20.681,20.7354,102100.0
2015-05-07 13:50:00,22.86,22.93,22.85,22.89,126300.0,20.7354,20.7989,20.7264,20.7626,126300.0
2015-05-07 13:55:00,22.89,22.9,22.81,22.86,98500.0,20.7626,20.7717,20.6901,20.7354,98500.0
2015-05-07 14:00:00,22.85,22.89,22.84,22.87,80200.0,20.7264,20.7626,20.7173,20.7445,80200.0
2015-05-07 14:05:00,22.87,22.91,22.8,22.8,154400.0,20.7445,20.7808,20.681,20.681,154400.0
2015-05-07 14:10:00,22.82,22.86,22.8,22.85,62500.0,20.6991,20.7354,20.681,20.7264,62500.0
2015-05-07 14:15:00,22.84,22.89,22.84,22.89,87900.0,20.7173,20.7626,20.7173,20.7626,87900.0
2015-05-07 14:20:00,22.88,22.89,22.79,22.84,206200.0,20.7536,20.7626,20.6719,20.7173,206200.0
2015-05-07 14:25:00,22.84,22.89,22.83,22.88,69800.0,20.7173,20.7626,20.7082,20.7536,69800.0
2015-05-07 14:30:00,22.89,22.91,22.84,22.86,161800.0,20.7626,20.7808,20.7173,20.7354,161800.0
2015-05-07 14:35:00,22.87,22.89,22.85,22.87,55700.0,20.7445,20.7626,20.7264,20.7445,55700.0
2015-05-07 14:40:00,22.87,22.91,22.87,22.88,54200.0,20.7445,20.7808,20.7445,20.7536,54200.0
2015-05-07 14:45:00,22.88,22.89,22.85,22.86,42100.0,20.7536,20.7626,20.7264,20.7354,42100.0
2015-05-07 14:50:00,22.86,22.86,22.81,22.82,98400.0,20.7354,20.7354,20.6901,20.6991,98400.0
2015-05-07 14:55:00,22.83,22.85,22.82,22.84,42800.0,20.7082,20.7264,20.6991,20.7173,42800.0
2015-05-07 15:00:00,22.85,22.86,22.83,22.85,103100.0,20.7264,20.7354,20.7082,20.7264,103100.0
2015-05-07 15:05:00,22.85,22.88,22.81,22.86,96500.0,20.7264,20.7536,20.6901,20.7354,96500.0
2015-05-07 15:10:00,22.86,22.86,22.8,22.8,98100.0,20.7354,20.7354,20.681,20.681,98100.0
2015-05-07 15:15:00,22.81,22.83,22.78,22.82,183100.0,20.6901,20.7082,20.6629,20.6991,183100.0
2015-05-07 15:20:00,22.82,22.88,22.81,22.84,304700.0,20.6991,20.7536,20.6901,20.7173,304700.0
2015-05-07 15:25:00,22.84,22.93,22.84,22.92,224600.0,20.7173,20.7989,20.7173,20.7899,224600.0
2015-05-07 15:30:00,22.93,22.96,22.9,22.94,177300.0,20.7989,20.8261,20.7717,20.808,177300.0
2015-05-07 15:35:00,22.95,23.0,22.94,22.97,230400.0,20.8171,20.8624,20.808,20.8352,230400.0
2015-05-07 15:40:00,22.97,23.02,22.96,22.98,324600.0,20.8352,20.8806,20.8261,20.8443,324600.0
2015-05-07 15:45:00,22.98,22.99,22.94,22.98,228200.0,20.8443,20.8533,20.808,20.8443,228200.0
2015-05-07 15:50:00,22.97,22.98,22.91,22.93,320100.0,20.8352,20.8443,20.7808,20.7989,320100.0
2015-05-07 15:55:00,22.93,22.95,22.9,22.91,687900.0,20.7989,20.8171,20.7717,20.7808,687900.0
2015-05-08 09:30:00,23.27,23.51,23.23,23.29,558000.0,21.1073,21.325,21.071,21.1255,558000.0
2015-05-08 09:35:00,23.27,23.31,23.17,23.21,166700.0,21.1073,21.1436,21.0166,21.0529,166700.0
2015-05-08 09:40:00,23.21,23.28,23.14,23.27,185400.0,21.0529,21.1164,20.9894,21.1073,185400.0
2015-05-08 09:45:00,23.28,23.36,23.22,23.23,209900.0,21.1164,21.189,21.062,21.071,209900.0
2015-05-08 09:50:00,23.23,23.27,23.19,23.23,291400.0,21.071,21.1073,21.0348,21.071,291400.0
2015-05-08 09:55:00,23.23,23.36,23.23,23.27,354500.0,21.071,21.189,21.071,21.1073,354500.0
2015-05-08 10:00:00,23.27,23.32,23.14,23.16,305100.0,21.1073,21.1527,20.9894,21.0075,305100.0
2015-05-08 10:05:00,23.16,23.36,23.16,23.32,228700.0,21.0075,21.189,21.0075,21.1527,228700.0
2015-05-08 10:10:00,23.32,23.34,23.27,23.3,221500.0,21.1527,21.1708,21.1073,21.1345,221500.0
2015-05-08 10:15:00,23.3,23.35,23.26,23.35,383700.0,21.1345,21.1799,21.0983,21.1799,383700.0
2015-05-08 10:20:00,23.34,23.48,23.33,23.44,624900.0,21.1708,21.2978,21.1617,21.2615,624900.0
2015-05-08 10:25:00,23.45,23.45,23.3,23.31,324200.0,21.2706,21.2706,21.1345,21.1436,324200.0
2015-05-08 10:30:00,23.32,23.32,23.27,23.29,167400.0,21.1527,21.1527,21.1073,21.1255,167400.0
2015-05-08 10:35:00,23.28,23.36,23.25,23.34,106600.0,21.1164,21.189,21.0892,21.1708,106600.0
2015-05-08 10:40:00,23.34,23.36,23.29,23.35,86800.0,21.1708,21.189,21.1255,21.1799,86800.0
2015-05-08 10:45:00,23.35,23.45,23.35,23.4,180900.0,21.1799,21.2706,21.1799,21.2252,180900.0
2015-05-08 10:50:00,23.4,23.49,23.39,23.49,184300.0,21.2252,21.3069,21.2162,21.3069,184300.0
2015-05-08 10:55:00,23.49,23.59,23.48,23.55,542000.0,21.3069,21.3976,21.2978,21.3613,542000.0
2015-05-08 11:00:00,23.55,23.57,23.47,23.5,338800.0,21.3613,21.3794,21.2887,21.3159,338800.0
2015-05-08 11:05:00,23.49,23.55,23.47,23.54,231400.0,21.3069,21.3613,21.2887,21.3522,231400.0
2015-05-08 11:10:00,23.54,23.61,23.54,23.6,125700.0,21.3522,21.4157,21.3522,21.4067,125700.0
2015-05-08 11:15:00,23.6,23.6,23.55,23.56,97700.0,21.4067,21.4067,21.3613,21.3704,97700.0
2015-05-08 11:20:00,23.56,23.56,23.52,23.54,170800.0,21.3704,21.3704,21.3341,21.3522,170800.0
2015-05-08 11:25:00,23.54,23.58,23.53,23.55,65200.0,21.3522,21.3885,21.3432,21.3613,65200.0
2015-05-08 11:30:00,23.54,23.59,23.53,23.58,107300.0,21.3522,21.3976,21.3432,21.3885,107300.0
2015-05-08 11:35:00,23.57,23.59,23.53,23.54,70600.0,21.3794,21.3976,21.3432,21.3522,70600.0
2015-05-08 11:40:00,23.54,23.56,23.5,23.53,110600.0,21.3522,21.3704,21.3159,21.3432,110600.0
2015-05-08 11:45:00,23.52,23.56,23.51,23.52,68600.0,21.3341,21.3704,21.325,21.3341,68600.0
2015-05-08 11:50:00,23.52,23.58,23.49,23.55,174400.0,21.3341,21.3885,21.3069,21.3613,174400.0
2015-05-08 11:55:00,23.55,23.56,23.52,23.55,103400.0,21.3613,21.3704,21.3341,21.3613,103400.0
2015-05-08 12:00:00,23.55,23.56,23.53,23.54,151400.0,21.3613,21.3704,21.3432,21.3522,151400.0
2015-05-08 12:05:00,23.55,23.58,23.54,23.56,130700.0,21.3613,21.3885,21.3522,21.3704,130700.0
2015-05-08 12:10:00,23.57,23.58,23.5,23.51,71800.0,21.3794,21.3885,21.3159,21.325,71800.0
2015-05-08 12:15:00,23.5,23.51,23.44,23.45,137600.0,21.3159,21.325,21.2615,21.2706,137600.0
2015-05-08 12:20:00,23.46,23.47,23.43,23.44,116700.0,21.2797,21.2887,21.2525,21.2615,116700.0
2015-05-08 12:25:00,23.43,23.46,23.41,23.46,82800.0,21.2525,21.2797,21.2343,21.2797,82800.0
2015-05-08 12:30:00,23.44,23.47,23.4,23.42,96900.0,21.2615,21.2887,21.2252,21.2434,96900.0
2015-05-08 12:35:00,23.43,23.46,23.42,23.45,40700.0,21.2525,21.2797,21.2434,21.2706,40700.0
2015-05-08 12:40:00,23.45,23.46,23.4,23.41,64300.0,21.2706,21.2797,21.2252,21.2343,64300.0
2015-05-08 12:45:00,23.41,23.42,23.37,23.38,97700.0,21.2343,21.2434,21.198,21.2071,97700.0
2015-05-08 12:50:00,23.38,23.44,23.36,23.43,54400.0,21.2071,21.2615,21.189,21.2525,54400.0
2015-05-08 12:55:00,23.43,23.43,23.37,23.41,47500.0,21.2525,21.2525,21.198,21.2343,47500.0
2015-05-08 13:00:00,23.4,23.44,23.4,23.43,47800.0,21.2252,21.2615,21.2252,21.2525,47800.0
2015-05-08 13:05:00,23.43,23.47,23.42,23.46,71100.0,21.2525,21.2887,21.2434,21.2797,71100.0
2015-05-08 13:10:00,23.46,23.49,23.45,23.46,76600.0,21.2797,21.3069,21.2706,21.2797,76600.0
2015-05-08 13:15:00,23.47,23.56,23.46,23.56,138100.0,21.2887,21.3704,21.2797,21.3704,138100.0
2015-05-08 13:20:00,23.55,23.61,23.55,23.61,81600.0,21.3613,21.4157,21.3613,21.4157,81600.0
2015-05-08 13:25:00,23.6,23.61,23.55,23.56,96900.0,21.4067,21.4157,21.3613,21.3704,96900.0
2015-05-08 13:30:00,23.55,23.57,23.54,23.56,122200.0,21.3613,21.3794,21.3522,21.3704,122200.0
2015-05-08 13:35:00,23.56,23.59,23.55,23.55,140400.0,21.3704,21.3976,21.3613,21.3613,140400.0
2015-05-08 13:40:00,23.55,23.57,23.49,23.5,55800.0,21.3613,21.3794,21.3069,21.3159,55800.0
2015-05-08 13:45:00,23.5,23.53,23.49,23.53,57100.0,21.3159,21.3432,21.3069,21.3432,57100.0
2015-05-08 13:50:00,23.53,23.54,23.47,23.49,61400.0,21.3432,21.3522,21.2887,21.3069,61400.0
2015-05-08 13:55:00,23.48,23.52,23.48,23.52,45100.0,21.2978,21.3341,21.2978,21.3341,45100.0
2015-05-08 14:00:00,23.52,23.52,23.46,23.47,93800.0,21.3341,21.3341,21.2797,21.2887,93800.0
2015-05-08 14:05:00,23.47,23.48,23.42,23.42,112000.0,21.2887,21.2978,21.2434,21.2434,112000.0
2015-05-08 14:10:00,23.42,23.42,23.39,23.39,114000.0,21.2434,21.2434,21.2162,21.2162,114000.0
2015-05-08 14:15:00,23.4,23.4,23.37,23.37,348300.0,21.2252,21.2252,21.198,21.198,348300.0
2015-05-08 14:20:00,23.38,23.38,23.32,23.34,216300.0,21.2071,21.2071,21.1527,21.1708,216300.0
2015-05-08 14:25:00,23.34,23.35,23.31,23.32,150900.0,21.1708,21.1799,21.1436,21.1527,150900.0
2015-05-08 14:30:00,23.33,23.35,23.29,23.35,300300.0,21.1617,21.1799,21.1255,21.1799,300300.0
2015-05-08 14:35:00,23.34,23.37,23.32,23.35,320100.0,21.1708,21.198,21.1527,21.1799,320100.0
2015-05-08 14:40:00,23.35,23.35,23.29,23.3,258500.0,21.1799,21.1799,21.1255,21.1345,258500.0
2015-05-08 14:45:00,23.3,23.32,23.28,23.28,91300.0,21.1345,21.1527,21.1164,21.1164,91300.0
2015-05-08 14:50:00,23.29,23.31,23.25,23.27,303200.0,21.1255,21.1436,21.0892,21.1073,303200.0
2015-05-08 14:55:00,23.28,23.28,23.24,23.26,235400.0,21.1164,21.1164,21.0801,21.0983,235400.0
2015-05-08 15:00:00,23.26,23.27,23.22,23.25,195000.0,21.0983,21.1073,21.062,21.0892,195000.0
2015-05-08 15:05:00,23.25,23.27,23.23,23.25,188900.0,21.0892,21.1073,21.071,21.0892,188900.0
2015-05-08 15:10:00,23.25,23.25,23.21,23.21,102600.0,21.0892,21.0892,21.0529,21.0529,102600.0
2015-05-08 15:15:00,23.22,23.24,23.18,23.18,276100.0,21.062,21.0801,21.0257,21.0257,276100.0
2015-05-08 15:20:00,23.18,23.19,23.13,23.14,413800.0,21.0257,21.0348,20.9803,20.9894,413800.0
2015-05-08 15:25:00,23.14,23.2,23.12,23.19,221200.0,20.9894,21.0438,20.9713,21.0348,221200.0
2015-05-08 15:30:00,23.2,23.27,23.19,23.25,183000.0,21.0438,21.1073,21.0348,21.0892,183000.0
2015-05-08 15:35:00,23.25,23.25,23.19,23.21,175900.0,21.0892,21.0892,21.0348,21.0529,175900.0
2015-05-08 15:40:00,23.22,23.31,23.19,23.28,306600.0,21.062,21.1436,21.0348,21.1164,306600.0
2015-05-08 15:45:00,23.28,23.32,23.27,23.28,209200.0,21.1164,21.1527,21.1073,21.1164,209200.0
2015-05-08 15:50:00,23.28,23.31,23.25,23.3,217600.0,21.1164,21.1436,21.0892,21.1345,217600.0
2015-05-08 15:55:00,23.3,23.31,23.28,23.29,451000.0,21.1345,21.1436,21.1164,21.1255,451000.0
2015-05-11 09:30:00,23.4,23.48,23.29,23.48,420600.0,21.2252,21.2978,21.1255,21.2978,420600.0
2015-05-11 09:35:00,23.47,23.54,23.34,23.51,280700.0,21.2887,21.3522,21.1708,21.325,280700.0
2015-05-11 09:40:00,23.51,23.55,23.36,23.37,285600.0,21.325,21.3613,21.189,21.198,285600.0
2015-05-11 09:45:00,23.38,23.47,23.37,23.45,255800.0,21.2071,21.2887,21.198,21.2706,255800.0
2015-05-11 09:50:00,23.46,23.6,23.46,23.55,338700.0,21.2797,21.4067,21.2797,21.3613,338700.0
2015-05-11 09:55:00,23.55,23.58,23.39,23.39,302800.0,21.3613,21.3885,21.2162,21.2162,302800.0
2015-05-11 10:00:00,23.4,23.51,23.37,23.43,139900.0,21.2252,21.325,21.198,21.2525,139900.0
2015-05-11 10:05:00,23.43,23.51,23.43,23.45,283200.0,21.2525,21.325,21.2525,21.2706,283200.0
2015-05-11 10:10:00,23.46,23.54,23.43,23.45,260000.0,21.2797,21.3522,21.2525,21.2706,260000.0
2015-05-11 10:15:00,23.45,23.47,23.38,23.47,176000.0,21.2706,21.2887,21.2071,21.2887,176000.0
2015-05-11 10:20:00,23.46,23.47,23.39,23.42,191200.0,21.2797,21.2887,21.2162,21.2434,191200.0
2015-05-11 10:25:00,23.41,23.41,23.33,23.36,243700.0,21.2343,21.2343,21.1617,21.189,243700.0
2015-05-11 10:30:00,23.36,23.39,23.23,23.27,213000.0,21.189,21.2162,21.071,21.1073,213000.0
2015-05-11 10:35:00,23.27,23.36,23.23,23.34,219800.0,21.1073,21.189,21.071,21.1708,219800.0
2015-05-11 10:40:00,23.33,23.33,23.26,23.32,91100.0,21.1617,21.1617,21.0983,21.1527,91100.0
2015-05-11 10:45:00,23.33,23.41,23.31,23.36,158000.0,21.1617,21.2343,21.1436,21.189,158000.0
2015-05-11 10:50:00,23.36,23.39,23.31,23.32,215000.0,21.189,21.2162,21.1436,21.1527,215000.0
2015-05-11 10:55:00,23.31,23.32,23.25,23.28,186900.0,21.1436,21.1527,21.0892,21.1164,186900.0
2015-05-11 11:00:00,23.28,23.36,23.27,23.32,120700.0,21.1164,21.189,21.1073,21.1527,120700.0
2015-05-11 11:05:00,23.32,23.32,23.26,23.28,65100.0,21.1527,21.1527,21.0983,21.1164,65100.0
2015-05-11 11:10:00,23.28,23.32,23.25,23.31,149500.0,21.1164,21.1527,21.0892,21.1436,149500.0
2015-05-11 11:15:00,23.3,23.31,23.22,23.22,133100.0,21.1345,21.1436,21.062,21.062,133100.0
2015-05-11 11:20:00,23.23,23.34,23.23,23.31,178300.0,21.071,21.1708,21.071,21.1436,178300.0
2015-05-11 11:25:00,23.31,23.35,23.3,23.32,85700.0,21.1436,21.1799,21.1345,21.1527,85700.0
2015-05-11 11:30:00,23.32,23.37,23.32,23.34,129100.0,21.1527,21.198,21.1527,21.1708,129100.0
2015-05-11 11:35:00,23.33,23.34,23.26,23.27,262600.0,21.1617,21.1708,21.0983,21.1073,262600.0
2015-05-11 11:40:00,23.26,23.36,23.25,23.33,229700.0,21.0983,21.189,21.0892,21.1617,229700.0
2015-05-11 11:45:00,23.33,23.33,23.25,23.3,118600.0,21.1617,21.1617,21.0892,21.1345,118600.0
2015-05-11 11:50:00,23.3,23.32,23.25,23.31,160800.0,21.1345,21.1527,21.0892,21.1436,160800.0
2015-05-11 11:55:00,23.3,23.31,23.2,23.2,247600.0,21.1345,21.1436,21.0438,21.0438,247600.0
2015-05-11 12:00:00,23.21,23.24,23.13,23.14,215300.0,21.0529,21.0801,20.9803,20.9894,215300.0
2015-05-11 12:05:00,23.14,23.14,23.09,23.12,121000.0,20.9894,20.9894,20.9441,20.9713,121000.0
2015-05-11 12:10:00,23.12,23.2,23.11,23.19,83200.0,20.9713,21.0438,20.9622,21.0348,83200.0
2015-05-11 12:15:00,23.19,23.22,23.18,23.2,97700.0,21.0348,21.062,21.0257,21.0438,97700.0
2015-05-11 12:20:00,23.2,23.22,23.15,23.17,91100.0,21.0438,21.062,20.9985,21.0166,91100.0
2015-05-11 12:25:00,23.18,23.23,23.15,23.15,211600.0,21.0257,21.071,20.9985,20.9985,211600.0
2015-05-11 12:30:00,23.16,23.19,23.15,23.18,74300.0,21.0075,21.0348,20.9985,21.0257,74300.0
2015-05-11 12:35:00,23.18,23.25,23.17,23.18,144800.0,21.0257,21.0892,21.0166,21.0257,144800.0
2015-05-11 12:40:00,23.18,23.18,23.13,23.17,85600.0,21.0257,21.0257,20.9803,21.0166,85600.0
2015-05-11 12:45:00,23.17,23.22,23.15,23.19,129700.0,21.0166,21.062,20.9985,21.0348,129700.0
2015-05-11 12:50:00,23.19,23.22,23.15,23.2,129600.0,21.0348,21.062,20.9985,21.0438,129600.0
2015-05-11 12:55:00,23.19,23.25,23.19,23.21,125600.0,21.0348,21.0892,21.0348,21.0529,125600.0
2015-05-11 13:00:00,23.21,23.27,23.17,23.22,165700.0,21.0529,21.1073,21.0166,21.062,165700.0
2015-05-11 13:05:00,23.22,23.22,23.18,23.22,42200.0,21.062,21.062,21.0257,21.062,42200.0
2015-05-11 13:10:00,23.22,23.24,23.19,23.23,74600.0,21.062,21.0801,21.0348,21.071,74600.0
2015-05-11 13:15:00,23.23,23.23,23.18,23.18,30300.0,21.071,21.071,21.0257,21.0257,30300.0
2015-05-11 13:20:00,23.19,23.23,23.17,23.17,100100.0,21.0348,21.071,21.0166,21.0166,100100.0
2015-05-11 13:25:00,23.17,23.19,23.14,23.18,338600.0,21.0166,21.0348,20.9894,21.0257,338600.0
2015-05-11 13:30:00,23.17,23.21,23.17,23.18,77000.0,21.0166,21.0529,21.0166,21.0257,77000.0
2015-05-11 13:35:00,23.19,23.22,23.17,23.18,96200.0,21.0348,21.062,21.0166,21.0257,96200.0
2015-05-11 13:40:00,23.18,23.21,23.17,23.19,56600.0,21.0257,21.0529,21.0166,21.0348,56600.0
2015-05-11 13:45:00,23.2,23.2,23.17,23.18,65300.0,21.0438,21.0438,21.0166,21.0257,65300.0
2015-05-11 13:50:00,23.18,23.21,23.17,23.2,80100.0,21.0257,21.0529,21.0166,21.0438,80100.0
2015-05-11 13:55:00,23.2,23.24,23.19,23.19,89700.0,21.0438,21.0801,21.0348,21.0348,89700.0
2015-05-11 14:00:00,23.19,23.21,23.17,23.18,172200.0,21.0348,21.0529,21.0166,21.0257,172200.0
2015-05-11 14:05:00,23.18,23.2,23.14,23.14,74700.0,21.0257,21.0438,20.9894,20.9894,74700.0
2015-05-11 14:10:00,23.14,23.16,23.14,23.15,46800.0,20.9894,21.0075,20.9894,20.9985,46800.0
2015-05-11 14:15:00,23.14,23.15,23.09,23.11,126900.0,20.9894,20.9985,20.9441,20.9622,126900.0
2015-05-11 14:20:00,23.11,23.15,23.1,23.1,74200.0,20.9622,20.9985,20.9531,20.9531,74200.0
2015-05-11 14:25:00,23.11,23.16,23.1,23.15,93500.0,20.9622,21.0075,20.9531,20.9985,93500.0
2015-05-11 14:30:00,23.15,23.18,23.11,23.14,117200.0,20.9985,21.0257,20.9622,20.9894,117200.0
2015-05-11 14:35:00,23.13,23.14,23.07,23.08,121100.0,20.9803,20.9894,20.9259,20.935,121100.0
2015-05-11 14:40:00,23.09,23.14,23.08,23.1,144500.0,20.9441,20.9894,20.935,20.9531,144500.0
2015-05-11 14:45:00,23.1,23.11,23.02,23.04,162400.0,20.9531,20.9622,20.8806,20.8987,162400.0
2015-05-11 14:50:00,23.03,23.05,22.95,22.95,279400.0,20.8896,20.9078,20.8171,20.8171,279400.0
2015-05-11 14:55:00,22.96,22.97,22.9,22.9,225700.0,20.8261,20.8352,20.7717,20.7717,225700.0
2015-05-11 15:00:00,22.9,22.94,22.87,22.94,207800.0,20.7717,20.808,20.7445,20.808,207800.0
2015-05-11 15:05:00,22.94,22.99,22.94,22.97,125600.0,20.808,20.8533,20.808,20.8352,125600.0
2015-05-11 15:10:00,22.96,23.01,22.96,23.01,76900.0,20.8261,20.8715,20.8261,20.8715,76900.0
2015-05-11 15:15:00,23.0,23.06,23.0,23.05,101400.0,20.8624,20.9168,20.8624,20.9078,101400.0
2015-05-11 15:20:00,23.05,23.07,23.02,23.03,149500.0,20.9078,20.9259,20.8806,20.8896,149500.0
2015-05-11 15:25:00,23.02,23.02,22.98,23.01,142900.0,20.8806,20.8806,20.8443,20.8715,142900.0
2015-05-11 15:30:00,23.01,23.04,23.0,23.01,160600.0,20.8715,20.8987,20.8624,20.8715,160600.0
2015-05-11 15:35:00,23.0,23.03,22.98,22.98,216500.0,20.8624,20.8896,20.8443,20.8443,216500.0
2015-05-11 15:40:00,22.98,23.01,22.97,23.01,311800.0,20.8443,20.8715,20.8352,20.8715,311800.0
2015-05-11 15:45:00,23.01,23.02,22.95,22.96,486300.0,20.8715,20.8806,20.8171,20.8261,486300.0
2015-05-11 15:50:00,22.96,23.0,22.94,22.99,521700.0,20.8261,20.8624,20.808,20.8533,521700.0
2015-05-11 15:55:00,22.99,23.0,22.96,22.96,602100.0,20.8533,20.8624,20.8261,20.8261,602100.0
2015-05-12 09:30:00,22.98,23.09,22.88,23.01,439800.0,20.8443,20.9441,20.7536,20.8715,439800.0
2015-05-12 09:35:00,23.01,23.08,22.99,23.06,149000.0,20.8715,20.935,20.8533,20.9168,149000.0
2015-05-12 09:40:00,23.07,23.1,22.97,23.06,131100.0,20.9259,20.9531,20.8352,20.9168,131100.0
2015-05-12 09:45:00,23.05,23.07,22.97,22.99,112600.0,20.9078,20.9259,20.8352,20.8533,112600.0
2015-05-12 09:50:00,22.98,23.0,22.89,22.98,266800.0,20.8443,20.8624,20.7626,20.8443,266800.0
2015-05-12 09:55:00,22.98,23.04,22.93,22.93,217400.0,20.8443,20.8987,20.7989,20.7989,217400.0
2015-05-12 10:00:00,22.93,22.95,22.83,22.92,337900.0,20.7989,20.8171,20.7082,20.7899,337900.0
2015-05-12 10:05:00,22.92,22.92,22.83,22.9,308200.0,20.7899,20.7899,20.7082,20.7717,308200.0
2015-05-12 10:10:00,22.9,22.95,22.88,22.94,198600.0,20.7717,20.8171,20.7536,20.808,198600.0
2015-05-12 10:15:00,22.94,22.95,22.88,22.89,151600.0,20.808,20.8171,20.7536,20.7626,151600.0
2015-05-12 10:20:00,22.89,22.93,22.87,22.89,130500.0,20.7626,20.7989,20.7445,20.7626,130500.0
2015-05-12 10:25:00,22.89,22.91,22.79,22.81,261100.0,20.7626,20.7808,20.6719,20.6901,261100.0
2015-05-12 10:30:00,22.82,22.88,22.81,22.87,132500.0,20.6991,20.7536,20.6901,20.7445,132500.0
2015-05-12 10:35:00,22.87,22.88,22.81,22.83,215600.0,20.7445,20.7536,20.6901,20.7082,215600.0
2015-05-12 10:40:00,22.83,22.88,22.82,22.87,196300.0,20.7082,20.7536,20.6991,20.7445,196300.0
2015-05-12 10:45:00,22.88,22.98,22.88,22.94,290400.0,20.7536,20.8443,20.7536,20.808,290400.0
2015-05-12 10:50:00,22.94,22.94,22.91,22.92,90500.0,20.808,20.808,20.7808,20.7899,90500.0
2015-05-12 10:55:00,22.92,22.92,22.85,22.86,111000.0,20.7899,20.7899,20.7264,20.7354,111000.0
2015-05-12 11:00:00,22.85,22.86,22.8,22.84,161200.0,20.7264,20.7354,20.681,20.7173,161200.0
2015-05-12 11:05:00,22.83,22.86,22.81,22.82,156600.0,20.7082,20.7354,20.6901,20.6991,156600.0
2015-05-12 11:10:00,22.82,22.87,22.8,22.87,355700.0,20.6991,20.7445,20.681,20.7445,355700.0
2015-05-12 11:15:00,22.87,22.95,22.86,22.95,408800.0,20.7445,20.8171,20.7354,20.8171,408800.0
2015-05-12 11:20:00,22.95,22.99,22.93,22.98,164500.0,20.8171,20.8533,20.7989,20.8443,164500.0
2015-05-12 11:25:00,22.99,23.03,22.98,23.0,290700.0,20.8533,20.8896,20.8443,20.8624,290700.0
2015-05-12 11:30:00,23.0,23.02,22.96,23.01,254300.0,20.8624,20.8806,20.8261,20.8715,254300.0
2015-05-12 11:35:00,23.02,23.04,23.0,23.03,194600.0,20.8806,20.8987,20.8624,20.8896,194600.0
2015-05-12 11:40:00,23.03,23.03,22.99,23.03,147600.0,20.8896,20.8896,20.8533,20.8896,147600.0
2015-05-12 11:45:00,23.02,23.03,22.99,23.01,186800.0,20.8806,20.8896,20.8533,20.8715,186800.0
2015-05-12 11:50:00,23.01,23.03,23.0,23.03,52600.0,20.8715,20.8896,20.8624,20.8896,52600.0
2015-05-12 11:55:00,23.03,23.03,22.97,22.97,142500.0,20.8896,20.8896,20.8352,20.8352,142500.0
2015-05-12 12:00:00,22.97,22.98,22.92,22.95,88100.0,20.8352,20.8443,20.7899,20.8171,88100.0
2015-05-12 12:05:00,22.96,22.96,22.9,22.91,102800.0,20.8261,20.8261,20.7717,20.7808,102800.0
2015-05-12 12:10:00,22.9,22.95,22.87,22.94,113300.0,20.7717,20.8171,20.7445,20.808,113300.0
2015-05-12 12:15:00,22.95,22.96,22.93,22.93,64900.0,20.8171,20.8261,20.7989,20.7989,64900.0
2015-05-12 12:20:00,22.93,22.95,22.92,22.93,37100.0,20.7989,20.8171,20.7899,20.7989,37100.0
2015-05-12 12:25:00,22.93,22.94,22.89,22.93,43900.0,20.7989,20.808,20.7626,20.7989,43900.0
2015-05-12 12:30:00,22.92,22.96,22.92,22.94,73100.0,20.7899,20.8261,20.7899,20.808,73100.0
2015-05-12 12:35:00,22.94,22.98,22.93,22.95,70700.0,20.808,20.8443,20.7989,20.8171,70700.0
2015-05-12 12:40:00,22.94,22.95,22.9,22.92,73100.0,20.808,20.8171,20.7717,20.7899,73100.0
2015-05-12 12:45:00,22.92,22.96,22.9,22.94,185900.0,20.7899,20.8261,20.7717,20.808,185900.0
2015-05-12 12:50:00,22.94,22.99,22.92,22.93,84300.0,20.808,20.8533,20.7899,20.7989,84300.0
2015-05-12 12:55:00,22.92,22.93,22.89,22.89,43200.0,20.7899,20.7989,20.7626,20.7626,43200.0
2015-05-12 13:00:00,22.89,22.9,22.84,22.85,55100.0,20.7626,20.7717,20.7173,20.7264,55100.0
2015-05-12 13:05:00,22.84,22.88,22.83,22.84,77000.0,20.7173,20.7536,20.7082,20.7173,77000.0
2015-05-12 13:10:00,22.84,22.91,22.83,22.91,70000.0,20.7173,20.7808,20.7082,20.7808,70000.0
2015-05-12 13:15:00,22.9,22.91,22.88,22.9,71100.0,20.7717,20.7808,20.7536,20.7717,71100.0
2015-05-12 13:20:00,22.89,22.93,22.89,22.9,91400.0,20.7626,20.7989,20.7626,20.7717,91400.0
2015-05-12 13:25:00,22.89,22.91,22.89,22.9,49100.0,20.7626,20.7808,20.7626,20.7717,49100.0
2015-05-12 13:30:00,22.89,22.9,22.83,22.83,107600.0,20.7626,20.7717,20.7082,20.7082,107600.0
2015-05-12 13:35:00,22.84,22.84,22.82,22.83,77100.0,20.7173,20.7173,20.6991,20.7082,77100.0
2015-05-12 13:40:00,22.83,22.86,22.82,22.86,51700.0,20.7082,20.7354,20.6991,20.7354,51700.0
2015-05-12 13:45:00,22.86,22.87,22.82,22.83,63000.0,20.7354,20.7445,20.6991,20.7082,63000.0
2015-05-12 13:50:00,22.83,22.85,22.8,22.8,97000.0,20.7082,20.7264,20.681,20.681,97000.0
2015-05-12 13:55:00,22.81,22.81,22.79,22.8,88100.0,20.6901,20.6901,20.6719,20.681,88100.0
2015-05-12 14:00:00,22.8,22.8,22.77,22.79,72600.0,20.681,20.681,20.6538,20.6719,72600.0
2015-05-12 14:05:00,22.78,22.83,22.78,22.79,188900.0,20.6629,20.7082,20.6629,20.6719,188900.0
2015-05-12 14:10:00,22.79,22.8,22.66,22.66,299000.0,20.6719,20.681,20.554,20.554,299000.0
2015-05-12 14:15:00,22.67,22.73,22.66,22.7,204700.0,20.5631,20.6175,20.554,20.5903,204700.0
2015-05-12 14:20:00,22.7,22.75,22.69,22.73,47400.0,20.5903,20.6357,20.5812,20.6175,47400.0
2015-05-12 14:25:00,22.73,22.77,22.72,22.77,92100.0,20.6175,20.6538,20.6084,20.6538,92100.0
2015-05-12 14:30:00,22.77,22.78,22.73,22.73,181400.0,20.6538,20.6629,20.6175,20.6175,181400.0
2015-05-12 14:35:00,22.74,22.75,22.72,22.72,70100.0,20.6266,20.6357,20.6084,20.6084,70100.0
2015-05-12 14:40:00,22.73,22.74,22.7,22.71,123800.0,20.6175,20.6266,20.5903,20.5994,123800.0
2015-05-12 14:45:00,22.71,22.72,22.7,22.72,72800.0,20.5994,20.6084,20.5903,20.6084,72800.0
2015-05-12 14:50:00,22.72,22.76,22.71,22.72,105200.0,20.6084,20.6447,20.5994,20.6084,105200.0
2015-05-12 14:55:00,22.72,22.72,22.67,22.69,83400.0,20.6084,20.6084,20.5631,20.5812,83400.0
2015-05-12 15:00:00,22.69,22.7,22.67,22.68,99900.0,20.5812,20.5903,20.5631,20.5722,99900.0
2015-05-12 15:05:00,22.68,22.72,22.67,22.71,176700.0,20.5722,20.6084,20.5631,20.5994,176700.0
2015-05-12 15:10:00,22.71,22.71,22.67,22.68,112900.0,20.5994,20.5994,20.5631,20.5722,112900.0
2015-05-12 15:15:00,22.68,22.7,22.67,22.69,149800.0,20.5722,20.5903,20.5631,20.5812,149800.0
2015-05-12 15:20:00,22.69,22.76,22.68,22.73,235200.0,20.5812,20.6447,20.5722,20.6175,235200.0
2015-05-12 15:25:00,22.73,22.75,22.69,22.71,204300.0,20.6175,20.6357,20.5812,20.5994,204300.0
2015-05-12 15:30:00,22.71,22.76,22.7,22.71,202800.0,20.5994,20.6447,20.5903,20.5994,202800.0
2015-05-12 15:35:00,22.71,22.74,22.69,22.71,152300.0,20.5994,20.6266,20.5812,20.5994,152300.0
2015-05-12 15:40:00,22.71,22.71,22.66,22.7,213500.0,20.5994,20.5994,20.554,20.5903,213500.0
2015-05-12 15:45:00,22.7,22.73,22.69,22.73,252300.0,20.5903,20.6175,20.5812,20.6175,252300.0
2015-05-12 15:50:00,22.73,22.75,22.71,22.75,441300.0,20.6175,20.6357,20.5994,20.6357,441300.0
2015-05-12 15:55:00,22.75,22.75,22.72,22.72,541900.0,20.6357,20.6357,20.6084,20.6084,541900.0
2015-05-13 09:30:00,22.82,22.92,22.75,22.81,341000.0,20.6991,20.7899,20.6357,20.6901,341000.0
2015-05-13 09:35:00,22.81,22.98,22.76,22.97,332300.0,20.6901,20.8443,20.6447,20.8352,332300.0
2015-05-13 09:40:00,22.99,23.0,22.81,22.87,400700.0,20.8533,20.8624,20.6901,20.7445,400700.0
2015-05-13 09:45:00,22.88,22.9,22.79,22.83,196600.0,20.7536,20.7717,20.6719,20.7082,196600.0
2015-05-13 09:50:00,22.83,22.85,22.74,22.76,318800.0,20.7082,20.7264,20.6266,20.6447,318800.0
2015-05-13 09:55:00,22.77,22.8,22.74,22.77,261400.0,20.6538,20.681,20.6266,20.6538,261400.0
2015-05-13 10:00:00,22.77,22.81,22.75,22.78,237800.0,20.6538,20.6901,20.6357,20.6629,237800.0
2015-05-13 10:05:00,22.78,22.87,22.77,22.86,204500.0,20.6629,20.7445,20.6538,20.7354,204500.0
2015-05-13 10:10:00,22.85,22.95,22.84,22.9,210700.0,20.7264,20.8171,20.7173,20.7717,210700.0
2015-05-13 10:15:00,22.9,22.9,22.8,22.82,118500.0,20.7717,20.7717,20.681,20.6991,118500.0
2015-05-13 10:20:00,22.83,22.88,22.82,22.85,141800.0,20.7082,20.7536,20.6991,20.7264,141800.0
2015-05-13 10:25:00,22.85,22.85,22.79,22.79,182300.0,20.7264,20.7264,20.6719,20.6719,182300.0
2015-05-13 10:30:00,22.79,22.87,22.68,22.69,249300.0,20.6719,20.7445,20.5722,20.5812,249300.0
2015-05-13 10:35:00,22.69,22.75,22.66,22.68,284800.0,20.5812,20.6357,20.554,20.5722,284800.0
2015-05-13 10:40:00,22.68,22.73,22.64,22.64,208600.0,20.5722,20.6175,20.5359,20.5359,208600.0
2015-05-13 10:45:00,22.63,22.66,22.48,22.5,844900.0,20.5268,20.554,20.3907,20.4089,844900.0
2015-05-13 10:50:00,22.49,22.53,22.46,22.53,500100.0,20.3998,20.4361,20.3726,20.4361,500100.0
2015-05-13 10:55:00,22.53,22.56,22.48,22.49,356000.0,20.4361,20.4633,20.3907,20.3998,356000.0
2015-05-13 11:00:00,22.51,22.54,22.47,22.53,265500.0,20.418,20.4452,20.3817,20.4361,265500.0
2015-05-13 11:05:00,22.53,22.54,22.46,22.47,415100.0,20.4361,20.4452,20.3726,20.3817,415100.0
2015-05-13 11:10:00,22.47,22.51,22.47,22.5,91400.0,20.3817,20.418,20.3817,20.4089,91400.0
2015-05-13 11:15:00,22.51,22.54,22.48,22.53,68900.0,20.418,20.4452,20.3907,20.4361,68900.0
2015-05-13 11:20:00,22.54,22.56,22.5,22.54,84200.0,20.4452,20.4633,20.4089,20.4452,84200.0
2015-05-13 11:25:00,22.53,22.55,22.52,22.54,64400.0,20.4361,20.4542,20.427,20.4452,64400.0
2015-05-13 11:30:00,22.53,22.58,22.5,22.57,111500.0,20.4361,20.4815,20.4089,20.4724,111500.0
2015-05-13 11:35:00,22.57,22.59,22.55,22.55,103400.0,20.4724,20.4905,20.4542,20.4542,103400.0
2015-05-13 11:40:00,22.55,22.64,22.55,22.64,151100.0,20.4542,20.5359,20.4542,20.5359,151100.0
2015-05-13 11:45:00,22.64,22.7,22.63,22.67,149400.0,20.5359,20.5903,20.5268,20.5631,149400.0
2015-05-13 11:50:00,22.67,22.7,22.66,22.69,146300.0,20.5631,20.5903,20.554,20.5812,146300.0
2015-05-13 11:55:00,22.68,22.71,22.68,22.69,98900.0,20.5722,20.5994,20.5722,20.5812,98900.0
2015-05-13 12:00:00,22.68,22.71,22.67,22.69,44600.0,20.5722,20.5994,20.5631,20.5812,44600.0
2015-05-13 12:05:00,22.68,22.7,22.66,22.69,42100.0,20.5722,20.5903,20.554,20.5812,42100.0
2015-05-13 12:10:00,22.69,22.7,22.67,22.69,83600.0,20.5812,20.5903,20.5631,20.5812,83600.0
2015-05-13 12:15:00,22.69,22.71,22.67,22.68,68400.0,20.5812,20.5994,20.5631,20.5722,68400.0
2015-05-13 12:20:00,22.68,22.69,22.65,22.67,29700.0,20.5722,20.5812,20.5449,20.5631,29700.0
2015-05-13 12:25:00,22.67,22.68,22.61,22.64,56900.0,20.5631,20.5722,20.5087,20.5359,56900.0
2015-05-13 12:30:00,22.64,22.67,22.61,22.67,130000.0,20.5359,20.5631,20.5087,20.5631,130000.0
2015-05-13 12:35:00,22.66,22.7,22.64,22.7,42500.0,20.554,20.5903,20.5359,20.5903,42500.0
2015-05-13 12:40:00,22.7,22.74,22.69,22.74,95300.0,20.5903,20.6266,20.5812,20.6266,95300.0
2015-05-13 12:45:00,22.74,22.78,22.74,22.78,88000.0,20.6266,20.6629,20.6266,20.6629,88000.0
2015-05-13 12:50:00,22.78,22.79,22.75,22.75,90200.0,20.6629,20.6719,20.6357,20.6357,90200.0
2015-05-13 12:55:00,22.75,22.79,22.74,22.79,55100.0,20.6357,20.6719,20.6266,20.6719,55100.0
2015-05-13 13:00:00,22.79,22.88,22.78,22.82,176800.0,20.6719,20.7536,20.6629,20.6991,176800.0
2015-05-13 13:05:00,22.81,22.82,22.78,22.8,66800.0,20.6901,20.6991,20.6629,20.681,66800.0
2015-05-13 13:10:00,22.8,22.85,22.8,22.83,109200.0,20.681,20.7264,20.681,20.7082,109200.0
2015-05-13 13:15:00,22.84,22.87,22.82,22.87,58300.0,20.7173,20.7445,20.6991,20.7445,58300.0
2015-05-13 13:20:00,22.87,22.88,22.82,22.85,102300.0,20.7445,20.7536,20.6991,20.7264,102300.0
2015-05-13 13:25:00,22.86,22.9,22.85,22.88,118200.0,20.7354,20.7717,20.7264,20.7536,118200.0
2015-05-13 13:30:00,22.88,22.9,22.87,22.9,106500.0,20.7536,20.7717,20.7445,20.7717,106500.0
2015-05-13 13:35:00,22.89,22.92,22.87,22.92,99700.0,20.7626,20.7899,20.7445,20.7899,99700.0
2015-05-13 13:40:00,22.92,22.94,22.89,22.89,99300.0,20.7899,20.808,20.7626,20.7626,99300.0
2015-05-13 13:45:00,22.89,22.9,22.89,22.9,29200.0,20.7626,20.7717,20.7626,20.7717,29200.0
2015-05-13 13:50:00,22.9,22.92,22.87,22.89,104900.0,20.7717,20.7899,20.7445,20.7626,104900.0
2015-05-13 13:55:00,22.89,22.89,22.87,22.88,45800.0,20.7626,20.7626,20.7445,20.7536,45800.0
2015-05-13 14:00:00,22.88,22.9,22.84,22.86,108200.0,20.7536,20.7717,20.7173,20.7354,108200.0
2015-05-13 14:05:00,22.86,22.86,22.77,22.78,136800.0,20.7354,20.7354,20.6538,20.6629,136800.0
2015-05-13 14:10:00,22.78,22.79,22.76,22.77,95700.0,20.6629,20.6719,20.6447,20.6538,95700.0
2015-05-13 14:15:00,22.77,22.78,22.73,22.74,108900.0,20.6538,20.6629,20.6175,20.6266,108900.0
2015-05-13 14:20:00,22.74,22.77,22.73,22.77,95100.0,20.6266,20.6538,20.6175,20.6538,95100.0
2015-05-13 14:25:00,22.77,22.77,22.71,22.71,78700.0,20.6538,20.6538,20.5994,20.5994,78700.0
2015-05-13 14:30:00,22.72,22.72,22.67,22.67,110800.0,20.6084,20.6084,20.5631,20.5631,110800.0
2015-05-13 14:35:00,22.67,22.69,22.63,22.65,95700.0,20.5631,20.5812,20.5268,20.5449,95700.0
2015-05-13 14:40:00,22.64,22.66,22.64,22.65,81100.0,20.5359,20.554,20.5359,20.5449,81100.0
2015-05-13 14:45:00,22.64,22.65,22.62,22.63,117000.0,20.5359,20.5449,20.5177,20.5268,117000.0
2015-05-13 14:50:00,22.62,22.64,22.62,22.62,44900.0,20.5177,20.5359,20.5177,20.5177,44900.0
2015-05-13 14:55:00,22.63,22.63,22.6,22.61,70500.0,20.5268,20.5268,20.4996,20.5087,70500.0
2015-05-13 15:00:00,22.61,22.61,22.57,22.58,171200.0,20.5087,20.5087,20.4724,20.4815,171200.0
2015-05-13 15:05:00,22.59,22.61,22.58,22.59,121800.0,20.4905,20.5087,20.4815,20.4905,121800.0
2015-05-13 15:10:00,22.59,22.6,22.57,22.57,91400.0,20.4905,20.4996,20.4724,20.4724,91400.0
2015-05-13 15:15:00,22.57,22.6,22.57,22.59,137400.0,20.4724,20.4996,20.4724,20.4905,137400.0
2015-05-13 15:20:00,22.58,22.58,22.52,22.56,229400.0,20.4815,20.4815,20.427,20.4633,229400.0
2015-05-13 15:25:00,22.55,22.57,22.54,22.55,69800.0,20.4542,20.4724,20.4452,20.4542,69800.0
2015-05-13 15:30:00,22.54,22.56,22.52,22.53,149200.0,20.4452,20.4633,20.427,20.4361,149200.0
2015-05-13 15:35:00,22.53,22.54,22.52,22.53,101700.0,20.4361,20.4452,20.427,20.4361,101700.0
2015-05-13 15:40:00,22.53,22.59,22.52,22.56,174400.0,20.4361,20.4905,20.427,20.4633,174400.0
2015-05-13 15:45:00,22.55,22.59,22.55,22.58,255600.0,20.4542,20.4905,20.4542,20.4815,255600.0
2015-05-13 15:50:00,22.58,22.58,22.56,22.56,292800.0,20.4815,20.4815,20.4633,20.4633,292800.0
2015-05-13 15:55:00,22.56,22.62,22.56,22.6,616700.0,20.4633,20.5177,20.4633,20.4996,616700.0
2015-05-14 09:30:00,22.78,22.84,22.66,22.69,147900.0,20.6629,20.7173,20.554,20.5812,147900.0
2015-05-14 09:35:00,22.69,22.84,22.68,22.76,172300.0,20.5812,20.7173,20.5722,20.6447,172300.0
2015-05-14 09:40:00,22.76,22.84,22.74,22.77,179100.0,20.6447,20.7173,20.6266,20.6538,179100.0
2015-05-14 09:45:00,22.76,22.88,22.75,22.8,187400.0,20.6447,20.7536,20.6357,20.681,187400.0
2015-05-14 09:50:00,22.81,22.93,22.79,22.93,233400.0,20.6901,20.7989,20.6719,20.7989,233400.0
2015-05-14 09:55:00,22.93,23.02,22.92,23.01,344700.0,20.7989,20.8806,20.7899,20.8715,344700.0
2015-05-14 10:00:00,23.01,23.3,23.01,23.24,1263800.0,20.8715,21.1345,20.8715,21.0801,1263800.0
2015-05-14 10:05:00,23.23,23.24,23.01,23.05,762500.0,21.071,21.0801,20.8715,20.9078,762500.0
2015-05-14 10:10:00,23.05,23.28,23.03,23.2,821700.0,20.9078,21.1164,20.8896,21.0438,821700.0
2015-05-14 10:15:00,23.2,23.28,23.18,23.24,466000.0,21.0438,21.1164,21.0257,21.0801,466000.0
2015-05-14 10:20:00,23.25,23.28,23.21,23.27,142000.0,21.0892,21.1164,21.0529,21.1073,142000.0
2015-05-14 10:25:00,23.27,23.27,23.1,23.13,265400.0,21.1073,21.1073,20.9531,20.9803,265400.0
2015-05-14 10:30:00,23.14,23.22,23.12,23.15,188900.0,20.9894,21.062,20.9713,20.9985,188900.0
2015-05-14 10:35:00,23.15,23.15,23.08,23.14,142200.0,20.9985,20.9985,20.935,20.9894,142200.0
2015-05-14 10:40:00,23.15,23.22,23.15,23.2,207800.0,20.9985,21.062,20.9985,21.0438,207800.0
2015-05-14 10:45:00,23.21,23.21,23.04,23.04,219000.0,21.0529,21.0529,20.8987,20.8987,219000.0
2015-05-14 10:50:00,23.04,23.07,23.0,23.01,132100.0,20.8987,20.9259,20.8624,20.8715,132100.0
2015-05-14 10:55:00,23.01,23.06,22.98,23.03,285100.0,20.8715,20.9168,20.8443,20.8896,285100.0
2015-05-14 11:00:00,23.03,23.07,23.02,23.03,86700.0,20.8896,20.9259,20.8806,20.8896,86700.0
2015-05-14 11:05:00,23.03,23.03,22.92,22.93,134200.0,20.8896,20.8896,20.7899,20.7989,134200.0
2015-05-14 11:10:00,22.93,22.96,22.89,22.96,168500.0,20.7989,20.8261,20.7626,20.8261,168500.0
2015-05-14 11:15:00,22.95,22.96,22.86,22.87,125100.0,20.8171,20.8261,20.7354,20.7445,125100.0
2015-05-14 11:20:00,22.86,22.91,22.85,22.89,69300.0,20.7354,20.7808,20.7264,20.7626,69300.0
2015-05-14 11:25:00,22.9,22.92,22.89,22.91,96600.0,20.7717,20.7899,20.7626,20.7808,96600.0
2015-05-14 11:30:00,22.92,22.93,22.87,22.93,71500.0,20.7899,20.7989,20.7445,20.7989,71500.0
2015-05-14 11:35:00,22.94,22.97,22.91,22.91,84900.0,20.808,20.8352,20.7808,20.7808,84900.0
2015-05-14 11:40:00,22.91,22.91,22.81,22.86,108200.0,20.7808,20.7808,20.6901,20.7354,108200.0
2015-05-14 11:45:00,22.86,22.88,22.82,22.83,74900.0,20.7354,20.7536,20.6991,20.7082,74900.0
2015-05-14 11:50:00,22.83,22.86,22.82,22.82,76000.0,20.7082,20.7354,20.6991,20.6991,76000.0
2015-05-14 11:55:00,22.82,22.82,22.75,22.76,89300.0,20.6991,20.6991,20.6357,20.6447,89300.0
2015-05-14 12:00:00,22.76,22.79,22.75,22.76,71000.0,20.6447,20.6719,20.6357,20.6447,71000.0
2015-05-14 12:05:00,22.76,22.77,22.69,22.71,196400.0,20.6447,20.6538,20.5812,20.5994,196400.0
2015-05-14 12:10:00,22.71,22.76,22.7,22.76,110800.0,20.5994,20.6447,20.5903,20.6447,110800.0
2015-05-14 12:15:00,22.76,22.79,22.74,22.77,92400.0,20.6447,20.6719,20.6266,20.6538,92400.0
2015-05-14 12:20:00,22.77,22.81,22.76,22.8,52500.0,20.6538,20.6901,20.6447,20.681,52500.0
2015-05-14 12:25:00,22.8,22.81,22.76,22.76,70900.0,20.681,20.6901,20.6447,20.6447,70900.0
2015-05-14 12:30:00,22.76,22.78,22.72,22.74,149400.0,20.6447,20.6629,20.6084,20.6266,149400.0
2015-05-14 12:35:00,22.73,22.79,22.71,22.78,40100.0,20.6175,20.6719,20.5994,20.6629,40100.0
2015-05-14 12:40:00,22.78,22.78,22.73,22.77,83300.0,20.6629,20.6629,20.6175,20.6538,83300.0
2015-05-14 12:45:00,22.76,22.76,22.7,22.71,52300.0,20.6447,20.6447,20.5903,20.5994,52300.0
2015-05-14 12:50:00,22.71,22.76,22.7,22.73,61800.0,20.5994,20.6447,20.5903,20.6175,61800.0
2015-05-14 12:55:00,22.72,22.78,22.72,22.74,42400.0,20.6084,20.6629,20.6084,20.6266,42400.0
2015-05-14 13:00:00,22.74,22.82,22.74,22.81,93000.0,20.6266,20.6991,20.6266,20.6901,93000.0
2015-05-14 13:05:00,22.8,22.82,22.75,22.75,97300.0,20.681,20.6991,20.6357,20.6357,97300.0
2015-05-14 13:10:00,22.75,22.76,22.74,22.76,62700.0,20.6357,20.6447,20.6266,20.6447,62700.0
2015-05-14 13:15:00,22.76,22.76,22.74,22.75,80000.0,20.6447,20.6447,20.6266,20.6357,80000.0
2015-05-14 13:20:00,22.74,22.76,22.74,22.75,102400.0,20.6266,20.6447,20.6266,20.6357,102400.0
2015-05-14 13:25:00,22.75,22.75,22.72,22.73,135600.0,20.6357,20.6357,20.6084,20.6175,135600.0
2015-05-14 13:30:00,22.73,22.74,22.7,22.73,91700.0,20.6175,20.6266,20.5903,20.6175,91700.0
2015-05-14 13:35:00,22.73,22.76,22.72,22.73,76100.0,20.6175,20.6447,20.6084,20.6175,76100.0
2015-05-14 13:40:00,22.73,22.76,22.73,22.75,41200.0,20.6175,20.6447,20.6175,20.6357,41200.0
2015-05-14 13:45:00,22.76,22.76,22.74,22.76,56500.0,20.6447,20.6447,20.6266,20.6447,56500.0
2015-05-14 13:50:00,22.76,22.76,22.74,22.75,67100.0,20.6447,20.6447,20.6266,20.6357,67100.0
2015-05-14 13:55:00,22.75,22.76,22.73,22.76,51700.0,20.6357,20.6447,20.6175,20.6447,51700.0
2015-05-14 14:00:00,22.76,22.79,22.75,22.76,163200.0,20.6447,20.6719,20.6357,20.6447,163200.0
2015-05-14 14:05:00,22.75,22.78,22.75,22.78,77000.0,20.6357,20.6629,20.6357,20.6629,77000.0
2015-05-14 14:10:00,22.78,22.79,22.76,22.76,122500.0,20.6629,20.6719,20.6447,20.6447,122500.0
2015-05-14 14:15:00,22.77,22.77,22.75,22.76,71700.0,20.6538,20.6538,20.6357,20.6447,71700.0
2015-05-14 14:20:00,22.76,22.81,22.75,22.81,122600.0,20.6447,20.6901,20.6357,20.6901,122600.0
2015-05-14 14:25:00,22.81,22.84,22.8,22.82,86900.0,20.6901,20.7173,20.681,20.6991,86900.0
2015-05-14 14:30:00,22.82,22.83,22.8,22.82,132700.0,20.6991,20.7082,20.681,20.6991,132700.0
2015-05-14 14:35:00,22.82,22.82,22.78,22.79,116800.0,20.6991,20.6991,20.6629,20.6719,116800.0
2015-05-14 14:40:00,22.78,22.8,22.76,22.76,103300.0,20.6629,20.681,20.6447,20.6447,103300.0
2015-05-14 14:45:00,22.76,22.76,22.74,22.76,60600.0,20.6447,20.6447,20.6266,20.6447,60600.0
2015-05-14 14:50:00,22.75,22.8,22.75,22.79,57900.0,20.6357,20.681,20.6357,20.6719,57900.0
2015-05-14 14:55:00,22.79,22.81,22.77,22.79,78300.0,20.6719,20.6901,20.6538,20.6719,78300.0
2015-05-14 15:00:00,22.79,22.8,22.78,22.78,60300.0,20.6719,20.681,20.6629,20.6629,60300.0
2015-05-14 15:05:00,22.79,22.82,22.78,22.82,59100.0,20.6719,20.6991,20.6629,20.6991,59100.0
2015-05-14 15:10:00,22.82,22.83,22.8,22.82,83400.0,20.6991,20.7082,20.681,20.6991,83400.0
2015-05-14 15:15:00,22.83,22.83,22.79,22.8,108000.0,20.7082,20.7082,20.6719,20.681,108000.0
2015-05-14 15:20:00,22.8,22.8,22.78,22.79,80700.0,20.681,20.681,20.6629,20.6719,80700.0
2015-05-14 15:25:00,22.8,22.81,22.79,22.79,91500.0,20.681,20.6901,20.6719,20.6719,91500.0
2015-05-14 15:30:00,22.8,22.81,22.79,22.81,166200.0,20.681,20.6901,20.6719,20.6901,166200.0
2015-05-14 15:35:00,22.81,22.82,22.8,22.8,151100.0,20.6901,20.6991,20.681,20.681,151100.0
2015-05-14 15:40:00,22.8,22.82,22.79,22.8,165900.0,20.681,20.6991,20.6719,20.681,165900.0
2015-05-14 15:45:00,22.81,22.88,22.8,22.84,295900.0,20.6901,20.7536,20.681,20.7173,295900.0
2015-05-14 15:50:00,22.85,22.86,22.83,22.84,273400.0,20.7264,20.7354,20.7082,20.7173,273400.0
2015-05-14 15:55:00,22.84,22.85,22.79,22.79,553100.0,20.7173,20.7264,20.6719,20.6719,553100.0
2015-05-15 09:30:00,22.77,22.77,22.5,22.51,609200.0,20.6538,20.6538,20.4089,20.418,609200.0
2015-05-15 09:35:00,22.52,22.62,22.5,22.5,199200.0,20.427,20.5177,20.4089,20.4089,199200.0
2015-05-15 09:40:00,22.5,22.6,22.47,22.54,287100.0,20.4089,20.4996,20.3817,20.4452,287100.0
2015-05-15 09:45:00,22.55,22.66,22.54,22.64,122400.0,20.4542,20.554,20.4452,20.5359,122400.0
2015-05-15 09:50:00,22.65,22.71,22.62,22.68,229000.0,20.5449,20.5994,20.5177,20.5722,229000.0
2015-05-15 09:55:00,22.68,22.78,22.68,22.74,80800.0,20.5722,20.6629,20.5722,20.6266,80800.0
2015-05-15 10:00:00,22.75,22.78,22.65,22.66,226600.0,20.6357,20.6629,20.5449,20.554,226600.0
2015-05-15 10:05:00,22.66,22.77,22.65,22.74,136300.0,20.554,20.6538,20.5449,20.6266,136300.0
2015-05-15 10:10:00,22.73,22.78,22.71,22.74,121700.0,20.6175,20.6629,20.5994,20.6266,121700.0
2015-05-15 10:15:00,22.74,22.79,22.72,22.72,72300.0,20.6266,20.6719,20.6084,20.6084,72300.0
2015-05-15 10:20:00,22.72,22.72,22.6,22.6,151300.0,20.6084,20.6084,20.4996,20.4996,151300.0
2015-05-15 10:25:00,22.6,22.61,22.54,22.57,155700.0,20.4996,20.5087,20.4452,20.4724,155700.0
2015-05-15 10:30:00,22.57,22.63,22.55,22.63,121700.0,20.4724,20.5268,20.4542,20.5268,121700.0
2015-05-15 10:35:00,22.63,22.63,22.57,22.63,104800.0,20.5268,20.5268,20.4724,20.5268,104800.0
2015-05-15 10:40:00,22.63,22.68,22.61,22.62,130700.0,20.5268,20.5722,20.5087,20.5177,130700.0
2015-05-15 10:45:00,22.63,22.65,22.6,22.6,57200.0,20.5268,20.5449,20.4996,20.4996,57200.0
2015-05-15 10:50:00,22.61,22.65,22.59,22.64,63800.0,20.5087,20.5449,20.4905,20.5359,63800.0
2015-05-15 10:55:00,22.65,22.66,22.61,22.66,71300.0,20.5449,20.554,20.5087,20.554,71300.0
2015-05-15 11:00:00,22.66,22.67,22.62,22.67,54800.0,20.554,20.5631,20.5177,20.5631,54800.0
2015-05-15 11:05:00,22.67,22.74,22.66,22.74,77900.0,20.5631,20.6266,20.554,20.6266,77900.0
2015-05-15 11:10:00,22.74,22.76,22.72,22.75,105000.0,20.6266,20.6447,20.6084,20.6357,105000.0
2015-05-15 11:15:00,22.75,22.78,22.72,22.72,139900.0,20.6357,20.6629,20.6084,20.6084,139900.0
2015-05-15 11:20:00,22.72,22.76,22.72,22.75,129400.0,20.6084,20.6447,20.6084,20.6357,129400.0
2015-05-15 11:25:00,22.75,22.81,22.75,22.81,89600.0,20.6357,20.6901,20.6357,20.6901,89600.0
2015-05-15 11:30:00,22.81,22.82,22.74,22.77,120000.0,20.6901,20.6991,20.6266,20.6538,120000.0
2015-05-15 11:35:00,22.78,22.82,22.77,22.77,92400.0,20.6629,20.6991,20.6538,20.6538,92400.0
2015-05-15 11:40:00,22.78,22.8,22.76,22.8,64100.0,20.6629,20.681,20.6447,20.681,64100.0
2015-05-15 11:45:00,22.8,22.81,22.79,22.8,113700.0,20.681,20.6901,20.6719,20.681,113700.0
2015-05-15 11:50:00,22.8,22.87,22.8,22.83,109500.0,20.681,20.7445,20.681,20.7082,109500.0
2015-05-15 11:55:00,22.82,22.83,22.8,22.83,34200.0,20.6991,20.7082,20.681,20.7082,34200.0
2015-05-15 12:00:00,22.83,22.83,22.8,22.8,44400.0,20.7082,20.7082,20.681,20.681,44400.0
2015-05-15 12:05:00,22.81,22.82,22.79,22.8,130900.0,20.6901,20.6991,20.6719,20.681,130900.0
2015-05-15 12:10:00,22.8,22.81,22.77,22.78,57600.0,20.681,20.6901,20.6538,20.6629,57600.0
2015-05-15 12:15:00,22.78,22.81,22.77,22.8,43900.0,20.6629,20.6901,20.6538,20.681,43900.0
2015-05-15 12:20:00,22.8,22.82,22.8,22.81,22800.0,20.681,20.6991,20.681,20.6901,22800.0
2015-05-15 12:25:00,22.8,22.81,22.78,22.8,49200.0,20.681,20.6901,20.6629,20.681,49200.0
2015-05-15 12:30:00,22.8,22.87,22.8,22.87,41000.0,20.681,20.7445,20.681,20.7445,41000.0
2015-05-15 12:35:00,22.87,22.9,22.86,22.88,71000.0,20.7445,20.7717,20.7354,20.7536,71000.0
2015-05-15 12:40:00,22.88,22.91,22.87,22.89,91000.0,20.7536,20.7808,20.7445,20.7626,91000.0
2015-05-15 12:45:00,22.89,22.91,22.89,22.9,47500.0,20.7626,20.7808,20.7626,20.7717,47500.0
2015-05-15 12:50:00,22.89,22.91,22.87,22.89,54100.0,20.7626,20.7808,20.7445,20.7626,54100.0
2015-05-15 12:55:00,22.89,22.91,22.89,22.9,27900.0,20.7626,20.7808,20.7626,20.7717,27900.0
2015-05-15 13:00:00,22.89,22.92,22.89,22.92,58500.0,20.7626,20.7899,20.7626,20.7899,58500.0
2015-05-15 13:05:00,22.92,22.96,22.91,22.93,72300.0,20.7899,20.8261,20.7808,20.7989,72300.0
2015-05-15 13:10:00,22.94,22.94,22.88,22.92,98500.0,20.808,20.808,20.7536,20.7899,98500.0
2015-05-15 13:15:00,22.93,22.93,22.84,22.85,81800.0,20.7989,20.7989,20.7173,20.7264,81800.0
2015-05-15 13:20:00,22.84,22.86,22.82,22.86,95900.0,20.7173,20.7354,20.6991,20.7354,95900.0
2015-05-15 13:25:00,22.86,22.88,22.85,22.87,38100.0,20.7354,20.7536,20.7264,20.7445,38100.0
2015-05-15 13:30:00,22.86,22.88,22.84,22.85,215500.0,20.7354,20.7536,20.7173,20.7264,215500.0
2015-05-15 13:35:00,22.85,22.86,22.84,22.84,87100.0,20.7264,20.7354,20.7173,20.7173,87100.0
2015-05-15 13:40:00,22.85,22.86,22.83,22.85,52400.0,20.7264,20.7354,20.7082,20.7264,52400.0
2015-05-15 13:45:00,22.86,22.86,22.83,22.85,56800.0,20.7354,20.7354,20.7082,20.7264,56800.0
2015-05-15 13:50:00,22.85,22.86,22.82,22.82,63300.0,20.7264,20.7354,20.6991,20.6991,63300.0
2015-05-15 13:55:00,22.82,22.86,22.82,22.85,91900.0,20.6991,20.7354,20.6991,20.7264,91900.0
2015-05-15 14:00:00,22.85,22.85,22.8,22.85,113700.0,20.7264,20.7264,20.681,20.7264,113700.0
2015-05-15 14:05:00,22.85,22.85,22.8,22.83,61800.0,20.7264,20.7264,20.681,20.7082,61800.0
2015-05-15 14:10:00,22.83,22.85,22.79,22.8,70900.0,20.7082,20.7264,20.6719,20.681,70900.0
2015-05-15 14:15:00,22.8,22.83,22.79,22.83,36400.0,20.681,20.7082,20.6719,20.7082,36400.0
2015-05-15 14:20:00,22.83,22.83,22.8,22.8,28400.0,20.7082,20.7082,20.681,20.681,28400.0
2015-05-15 14:25:00,22.81,22.83,22.79,22.82,112600.0,20.6901,20.7082,20.6719,20.6991,112600.0
2015-05-15 14:30:00,22.81,22.84,22.79,22.83,144400.0,20.6901,20.7173,20.6719,20.7082,144400.0
2015-05-15 14:35:00,22.83,22.84,22.82,22.84,29700.0,20.7082,20.7173,20.6991,20.7173,29700.0
2015-05-15 14:40:00,22.84,22.86,22.83,22.85,51700.0,20.7173,20.7354,20.7082,20.7264,51700.0
2015-05-15 14:45:00,22.85,22.86,22.83,22.86,40800.0,20.7264,20.7354,20.7082,20.7354,40800.0
2015-05-15 14:50:00,22.86,22.86,22.84,22.85,60800.0,20.7354,20.7354,20.7173,20.7264,60800.0
2015-05-15 14:55:00,22.85,22.85,22.82,22.84,71100.0,20.7264,20.7264,20.6991,20.7173,71100.0
2015-05-15 15:00:00,22.84,22.85,22.81,22.83,55300.0,20.7173,20.7264,20.6901,20.7082,55300.0
2015-05-15 15:05:00,22.81,22.82,22.78,22.79,143400.0,20.6901,20.6991,20.6629,20.6719,143400.0
2015-05-15 15:10:00,22.79,22.81,22.79,22.8,52900.0,20.6719,20.6901,20.6719,20.681,52900.0
2015-05-15 15:15:00,22.8,22.82,22.79,22.82,74700.0,20.681,20.6991,20.6719,20.6991,74700.0
2015-05-15 15:20:00,22.82,22.84,22.81,22.84,47800.0,20.6991,20.7173,20.6901,20.7173,47800.0
2015-05-15 15:25:00,22.84,22.84,22.81,22.82,74800.0,20.7173,20.7173,20.6901,20.6991,74800.0
2015-05-15 15:30:00,22.81,22.83,22.81,22.83,69400.0,20.6901,20.7082,20.6901,20.7082,69400.0
2015-05-15 15:35:00,22.83,22.85,22.82,22.85,77300.0,20.7082,20.7264,20.6991,20.7264,77300.0
2015-05-15 15:40:00,22.85,22.86,22.82,22.84,98200.0,20.7264,20.7354,20.6991,20.7173,98200.0
2015-05-15 15:45:00,22.84,22.85,22.81,22.84,174500.0,20.7173,20.7264,20.6901,20.7173,174500.0
2015-05-15 15:50:00,22.84,22.84,22.79,22.83,223000.0,20.7173,20.7173,20.6719,20.7082,223000.0
2015-05-15 15:55:00,22.83,22.83,22.78,22.83,521700.0,20.7082,20.7082,20.6629,20.7082,521700.0
2015-05-18 09:30:00,22.64,22.67,22.53,22.58,177700.0,20.5359,20.5631,20.4361,20.4815,177700.0
2015-05-18 09:35:00,22.57,22.62,22.5,22.55,274900.0,20.4724,20.5177,20.4089,20.4542,274900.0
2015-05-18 09:40:00,22.56,22.68,22.5,22.62,479300.0,20.4633,20.5722,20.4089,20.5177,479300.0
2015-05-18 09:45:00,22.63,22.67,22.57,22.66,230300.0,20.5268,20.5631,20.4724,20.554,230300.0
2015-05-18 09:50:00,22.67,22.67,22.51,22.51,198100.0,20.5631,20.5631,20.418,20.418,198100.0
2015-05-18 09:55:00,22.51,22.61,22.5,22.6,266500.0,20.418,20.5087,20.4089,20.4996,266500.0
2015-05-18 10:00:00,22.6,22.61,22.49,22.54,338300.0,20.4996,20.5087,20.3998,20.4452,338300.0
2015-05-18 10:05:00,22.54,22.56,22.49,22.51,114100.0,20.4452,20.4633,20.3998,20.418,114100.0
2015-05-18 10:10:00,22.51,22.53,22.48,22.48,235400.0,20.418,20.4361,20.3907,20.3907,235400.0
2015-05-18 10:15:00,22.49,22.5,22.33,22.34,355300.0,20.3998,20.4089,20.2547,20.2638,355300.0
2015-05-18 10:20:00,22.33,22.35,22.28,22.33,175000.0,20.2547,20.2728,20.2093,20.2547,175000.0
2015-05-18 10:25:00,22.34,22.36,22.28,22.29,85900.0,20.2638,20.2819,20.2093,20.2184,85900.0
2015-05-18 10:30:00,22.3,22.37,22.3,22.36,95400.0,20.2275,20.291,20.2275,20.2819,95400.0
2015-05-18 10:35:00,22.36,22.42,22.32,22.42,264600.0,20.2819,20.3363,20.2456,20.3363,264600.0
2015-05-18 10:40:00,22.42,22.48,22.42,22.47,177200.0,20.3363,20.3907,20.3363,20.3817,177200.0
2015-05-18 10:45:00,22.47,22.52,22.47,22.51,99800.0,20.3817,20.427,20.3817,20.418,99800.0
2015-05-18 10:50:00,22.5,22.52,22.49,22.51,126700.0,20.4089,20.427,20.3998,20.418,126700.0
2015-05-18 10:55:00,22.51,22.53,22.47,22.53,78900.0,20.418,20.4361,20.3817,20.4361,78900.0
2015-05-18 11:00:00,22.52,22.54,22.42,22.42,122500.0,20.427,20.4452,20.3363,20.3363,122500.0
2015-05-18 11:05:00,22.42,22.43,22.39,22.39,92200.0,20.3363,20.3454,20.3091,20.3091,92200.0
2015-05-18 11:10:00,22.39,22.43,22.36,22.43,126200.0,20.3091,20.3454,20.2819,20.3454,126200.0
2015-05-18 11:15:00,22.43,22.43,22.31,22.32,81600.0,20.3454,20.3454,20.2365,20.2456,81600.0
2015-05-18 11:20:00,22.31,22.32,22.22,22.23,235100.0,20.2365,20.2456,20.1549,20.164,235100.0
2015-05-18 11:25:00,22.23,22.25,22.22,22.23,114400.0,20.164,20.1821,20.1549,20.164,114400.0
2015-05-18 11:30:00,22.22,22.25,22.19,22.19,157300.0,20.1549,20.1821,20.1277,20.1277,157300.0
2015-05-18 11:35:00,22.19,22.22,22.18,22.2,87700.0,20.1277,20.1549,20.1186,20.1368,87700.0
2015-05-18 11:40:00,22.2,22.21,22.11,22.12,137500.0,20.1368,20.1458,20.0551,20.0642,137500.0
2015-05-18 11:45:00,22.12,22.16,22.11,22.16,110800.0,20.0642,20.1005,20.0551,20.1005,110800.0
2015-05-18 11:50:00,22.15,22.17,22.14,22.14,107100.0,20.0914,20.1096,20.0823,20.0823,107100.0
2015-05-18 11:55:00,22.15,22.23,22.14,22.23,106200.0,20.0914,20.164,20.0823,20.164,106200.0
2015-05-18 12:00:00,22.23,22.25,22.21,22.23,93200.0,20.164,20.1821,20.1458,20.164,93200.0
2015-05-18 12:05:00,22.23,22.24,22.14,22.18,131800.0,20.164,20.1731,20.0823,20.1186,131800.0
2015-05-18 12:10:00,22.18,22.21,22.15,22.15,48500.0,20.1186,20.1458,20.0914,20.0914,48500.0
2015-05-18 12:15:00,22.15,22.17,22.13,22.15,68200.0,20.0914,20.1096,20.0733,20.0914,68200.0
2015-05-18 12:20:00,22.15,22.19,22.15,22.19,58700.0,20.0914,20.1277,20.0914,20.1277,58700.0
2015-05-18 12:25:00,22.18,22.21,22.18,22.18,49000.0,20.1186,20.1458,20.1186,20.1186,49000.0
2015-05-18 12:30:00,22.19,22.21,22.17,22.19,166800.0,20.1277,20.1458,20.1096,20.1277,166800.0
2015-05-18 12:35:00,22.19,22.2,22.16,22.16,67100.0,20.1277,20.1368,20.1005,20.1005,67100.0
2015-05-18 12:40:00,22.16,22.17,22.13,22.13,81500.0,20.1005,20.1096,20.0733,20.0733,81500.0
2015-05-18 12:45:00,22.13,22.15,22.12,22.12,79400.0,20.0733,20.0914,20.0642,20.0642,79400.0
2015-05-18 12:50:00,22.12,22.15,22.08,22.14,121400.0,20.0642,20.0914,20.0279,20.0823,121400.0
2015-05-18 12:55:00,22.15,22.18,22.14,22.14,82800.0,20.0914,20.1186,20.0823,20.0823,82800.0
2015-05-18 13:00:00,22.14,22.18,22.11,22.17,214400.0,20.0823,20.1186,20.0551,20.1096,214400.0
2015-05-18 13:05:00,22.17,22.19,22.17,22.19,31800.0,20.1096,20.1277,20.1096,20.1277,31800.0
2015-05-18 13:10:00,22.19,22.19,22.15,22.16,50300.0,20.1277,20.1277,20.0914,20.1005,50300.0
2015-05-18 13:15:00,22.16,22.17,22.1,22.12,111900.0,20.1005,20.1096,20.0461,20.0642,111900.0
2015-05-18 13:20:00,22.13,22.17,22.12,22.17,44400.0,20.0733,20.1096,20.0642,20.1096,44400.0
2015-05-18 13:25:00,22.16,22.19,22.14,22.17,248700.0,20.1005,20.1277,20.0823,20.1096,248700.0
2015-05-18 13:30:00,22.18,22.19,22.16,22.19,54300.0,20.1186,20.1277,20.1005,20.1277,54300.0
2015-05-18 13:35:00,22.19,22.2,22.17,22.17,126600.0,20.1277,20.1368,20.1096,20.1096,126600.0
2015-05-18 13:40:00,22.17,22.17,22.13,22.13,35100.0,20.1096,20.1096,20.0733,20.0733,35100.0
2015-05-18 13:45:00,22.13,22.14,22.1,22.13,63400.0,20.0733,20.0823,20.0461,20.0733,63400.0
2015-05-18 13:50:00,22.13,22.16,22.13,22.15,66300.0,20.0733,20.1005,20.0733,20.0914,66300.0
2015-05-18 13:55:00,22.14,22.16,22.12,22.15,62300.0,20.0823,20.1005,20.0642,20.0914,62300.0
2015-05-18 14:00:00,22.14,22.17,22.13,22.14,84100.0,20.0823,20.1096,20.0733,20.0823,84100.0
2015-05-18 14:05:00,22.14,22.15,22.11,22.12,67800.0,20.0823,20.0914,20.0551,20.0642,67800.0
2015-05-18 14:10:00,22.12,22.15,22.09,22.12,155000.0,20.0642,20.0914,20.037,20.0642,155000.0
2015-05-18 14:15:00,22.13,22.14,22.11,22.12,71600.0,20.0733,20.0823,20.0551,20.0642,71600.0
2015-05-18 14:20:00,22.13,22.13,22.1,22.1,41900.0,20.0733,20.0733,20.0461,20.0461,41900.0
2015-05-18 14:25:00,22.11,22.11,22.08,22.08,204300.0,20.0551,20.0551,20.0279,20.0279,204300.0
2015-05-18 14:30:00,22.09,22.11,22.04,22.11,165700.0,20.037,20.0551,19.9916,20.0551,165700.0
2015-05-18 14:35:00,22.1,22.12,22.06,22.12,149100.0,20.0461,20.0642,20.0098,20.0642,149100.0
2015-05-18 14:40:00,22.12,22.14,22.08,22.14,169000.0,20.0642,20.0823,20.0279,20.0823,169000.0
2015-05-18 14:45:00,22.14,22.16,22.11,22.16,83100.0,20.0823,20.1005,20.0551,20.1005,83100.0
2015-05-18 14:50:00,22.16,22.16,22.11,22.15,98900.0,20.1005,20.1005,20.0551,20.0914,98900.0
2015-05-18 14:55:00,22.15,22.16,22.12,22.13,178000.0,20.0914,20.1005,20.0642,20.0733,178000.0
2015-05-18 15:00:00,22.13,22.16,22.12,22.16,215400.0,20.0733,20.1005,20.0642,20.1005,215400.0
2015-05-18 15:05:00,22.16,22.16,22.15,22.16,54900.0,20.1005,20.1005,20.0914,20.1005,54900.0
2015-05-18 15:10:00,22.16,22.18,22.15,22.17,100100.0,20.1005,20.1186,20.0914,20.1096,100100.0
2015-05-18 15:15:00,22.17,22.19,22.15,22.17,157900.0,20.1096,20.1277,20.0914,20.1096,157900.0
2015-05-18 15:20:00,22.16,22.18,22.16,22.17,60700.0,20.1005,20.1186,20.1005,20.1096,60700.0
2015-05-18 15:25:00,22.17,22.17,22.13,22.14,122200.0,20.1096,20.1096,20.0733,20.0823,122200.0
2015-05-18 15:30:00,22.15,22.15,22.12,22.13,79000.0,20.0914,20.0914,20.0642,20.0733,79000.0
2015-05-18 15:35:00,22.12,22.14,22.12,22.14,164800.0,20.0642,20.0823,20.0642,20.0823,164800.0
2015-05-18 15:40:00,22.13,22.18,22.13,22.18,204000.0,20.0733,20.1186,20.0733,20.1186,204000.0
2015-05-18 15:45:00,22.18,22.19,22.15,22.17,416000.0,20.1186,20.1277,20.0914,20.1096,416000.0
2015-05-18 15:50:00,22.18,22.18,22.16,22.17,199200.0,20.1186,20.1186,20.1005,20.1096,199200.0
2015-05-18 15:55:00,22.16,22.17,22.13,22.14,732500.0,20.1005,20.1096,20.0733,20.0823,732500.0
2015-05-19 09:30:00,21.72,21.75,21.52,21.67,1149000.0,19.7014,19.7286,19.52,19.656,1149000.0
2015-05-19 09:35:00,21.68,21.82,21.63,21.81,625100.0,19.6651,19.7921,19.6197,19.783,625100.0
2015-05-19 09:40:00,21.82,21.85,21.67,21.79,315100.0,19.7921,19.8193,19.656,19.7649,315100.0
2015-05-19 09:45:00,21.78,21.82,21.71,21.73,170800.0,19.7558,19.7921,19.6923,19.7104,170800.0
2015-05-19 09:50:00,21.73,21.73,21.64,21.67,211900.0,19.7104,19.7104,19.6288,19.656,211900.0
2015-05-19 09:55:00,21.68,21.74,21.66,21.71,253200.0,19.6651,19.7195,19.647,19.6923,253200.0
2015-05-19 10:00:00,21.71,21.75,21.66,21.7,680300.0,19.6923,19.7286,19.647,19.6832,680300.0
2015-05-19 10:05:00,21.7,21.72,21.67,21.71,403000.0,19.6832,19.7014,19.656,19.6923,403000.0
2015-05-19 10:10:00,21.71,21.76,21.67,21.69,362000.0,19.6923,19.7377,19.656,19.6742,362000.0
2015-05-19 10:15:00,21.69,21.75,21.6,21.63,237600.0,19.6742,19.7286,19.5925,19.6197,237600.0
2015-05-19 10:20:00,21.62,21.63,21.53,21.55,307100.0,19.6107,19.6197,19.529,19.5472,307100.0
2015-05-19 10:25:00,21.55,21.59,21.54,21.59,125800.0,19.5472,19.5835,19.5381,19.5835,125800.0
2015-05-19 10:30:00,21.59,21.61,21.56,21.58,650700.0,19.5835,19.6016,19.5562,19.5744,650700.0
2015-05-19 10:35:00,21.58,21.59,21.53,21.55,501600.0,19.5744,19.5835,19.529,19.5472,501600.0
2015-05-19 10:40:00,21.55,21.56,21.51,21.55,287600.0,19.5472,19.5562,19.5109,19.5472,287600.0
2015-05-19 10:45:00,21.56,21.6,21.55,21.6,273400.0,19.5562,19.5925,19.5472,19.5925,273400.0
2015-05-19 10:50:00,21.6,21.64,21.53,21.55,479000.0,19.5925,19.6288,19.529,19.5472,479000.0
2015-05-19 10:55:00,21.55,21.56,21.49,21.5,367000.0,19.5472,19.5562,19.4928,19.5018,367000.0
2015-05-19 11:00:00,21.5,21.51,21.44,21.46,435300.0,19.5018,19.5109,19.4474,19.4655,435300.0
2015-05-19 11:05:00,21.45,21.5,21.44,21.48,454200.0,19.4565,19.5018,19.4474,19.4837,454200.0
2015-05-19 11:10:00,21.47,21.5,21.47,21.48,428400.0,19.4746,19.5018,19.4746,19.4837,428400.0
2015-05-19 11:15:00,21.47,21.48,21.42,21.44,166300.0,19.4746,19.4837,19.4293,19.4474,166300.0
2015-05-19 11:20:00,21.44,21.48,21.43,21.47,81100.0,19.4474,19.4837,19.4383,19.4746,81100.0
2015-05-19 11:25:00,21.48,21.5,21.45,21.5,132100.0,19.4837,19.5018,19.4565,19.5018,132100.0
2015-05-19 11:30:00,21.49,21.5,21.48,21.48,301600.0,19.4928,19.5018,19.4837,19.4837,301600.0
2015-05-19 11:35:00,21.48,21.49,21.47,21.48,191800.0,19.4837,19.4928,19.4746,19.4837,191800.0
2015-05-19 11:40:00,21.48,21.49,21.42,21.42,158400.0,19.4837,19.4928,19.4293,19.4293,158400.0
2015-05-19 11:45:00,21.42,21.43,21.37,21.37,138300.0,19.4293,19.4383,19.3839,19.3839,138300.0
2015-05-19 11:50:00,21.37,21.4,21.35,21.4,163300.0,19.3839,19.4111,19.3658,19.4111,163300.0
2015-05-19 11:55:00,21.4,21.42,21.38,21.39,99700.0,19.4111,19.4293,19.393,19.402,99700.0
2015-05-19 12:00:00,21.4,21.42,21.25,21.28,350600.0,19.4111,19.4293,19.2751,19.3023,350600.0
2015-05-19 12:05:00,21.28,21.4,21.27,21.37,108000.0,19.3023,19.4111,19.2932,19.3839,108000.0
2015-05-19 12:10:00,21.37,21.37,21.29,21.29,117700.0,19.3839,19.3839,19.3113,19.3113,117700.0
2015-05-19 12:15:00,21.29,21.32,21.26,21.27,156200.0,19.3113,19.3386,19.2841,19.2932,156200.0
2015-05-19 12:20:00,21.27,21.27,21.2,21.25,263100.0,19.2932,19.2932,19.2297,19.2751,263100.0
2015-05-19 12:25:00,21.25,21.26,21.2,21.21,134300.0,19.2751,19.2841,19.2297,19.2388,134300.0
2015-05-19 12:30:00,21.22,21.26,21.2,21.26,125000.0,19.2478,19.2841,19.2297,19.2841,125000.0
2015-05-19 12:35:00,21.26,21.27,21.24,21.25,186000.0,19.2841,19.2932,19.266,19.2751,186000.0
2015-05-19 12:40:00,21.25,21.26,21.21,21.22,175200.0,19.2751,19.2841,19.2388,19.2478,175200.0
2015-05-19 12:45:00,21.23,21.24,21.21,21.22,162700.0,19.2569,19.266,19.2388,19.2478,162700.0
2015-05-19 12:50:00,21.23,21.23,21.2,21.21,126900.0,19.2569,19.2569,19.2297,19.2388,126900.0
2015-05-19 12:55:00,21.21,21.22,21.2,21.2,143000.0,19.2388,19.2478,19.2297,19.2297,143000.0
2015-05-19 13:00:00,21.2,21.24,21.2,21.23,168000.0,19.2297,19.266,19.2297,19.2569,168000.0
2015-05-19 13:05:00,21.23,21.34,21.23,21.32,179400.0,19.2569,19.3567,19.2569,19.3386,179400.0
2015-05-19 13:10:00,21.32,21.37,21.31,21.37,191600.0,19.3386,19.3839,19.3295,19.3839,191600.0
2015-05-19 13:15:00,21.36,21.4,21.36,21.37,153200.0,19.3748,19.4111,19.3748,19.3839,153200.0
2015-05-19 13:20:00,21.36,21.4,21.36,21.39,103600.0,19.3748,19.4111,19.3748,19.402,103600.0
2015-05-19 13:25:00,21.39,21.41,21.33,21.36,203000.0,19.402,19.4202,19.3476,19.3748,203000.0
2015-05-19 13:30:00,21.36,21.39,21.34,21.38,92200.0,19.3748,19.402,19.3567,19.393,92200.0
2015-05-19 13:35:00,21.39,21.48,21.39,21.47,243700.0,19.402,19.4837,19.402,19.4746,243700.0
2015-05-19 13:40:00,21.47,21.47,21.4,21.43,179000.0,19.4746,19.4746,19.4111,19.4383,179000.0
2015-05-19 13:45:00,21.44,21.5,21.4,21.49,372600.0,19.4474,19.5018,19.4111,19.4928,372600.0
2015-05-19 13:50:00,21.49,21.5,21.42,21.43,460100.0,19.4928,19.5018,19.4293,19.4383,460100.0
2015-05-19 13:55:00,21.43,21.44,21.4,21.41,105400.0,19.4383,19.4474,19.4111,19.4202,105400.0
2015-05-19 14:00:00,21.42,21.42,21.38,21.4,125900.0,19.4293,19.4293,19.393,19.4111,125900.0
2015-05-19 14:05:00,21.39,21.4,21.34,21.34,82100.0,19.402,19.4111,19.3567,19.3567,82100.0
2015-05-19 14:10:00,21.35,21.37,21.34,21.36,214800.0,19.3658,19.3839,19.3567,19.3748,214800.0
2015-05-19 14:15:00,21.36,21.43,21.35,21.42,232700.0,19.3748,19.4383,19.3658,19.4293,232700.0
2015-05-19 14:20:00,21.42,21.47,21.38,21.38,351900.0,19.4293,19.4746,19.393,19.393,351900.0
2015-05-19 14:25:00,21.39,21.39,21.36,21.39,119300.0,19.402,19.402,19.3748,19.402,119300.0
2015-05-19 14:30:00,21.38,21.4,21.37,21.38,105900.0,19.393,19.4111,19.3839,19.393,105900.0
2015-05-19 14:35:00,21.37,21.38,21.29,21.34,222000.0,19.3839,19.393,19.3113,19.3567,222000.0
2015-05-19 14:40:00,21.34,21.36,21.26,21.27,252800.0,19.3567,19.3748,19.2841,19.2932,252800.0
2015-05-19 14:45:00,21.27,21.29,21.26,21.27,264500.0,19.2932,19.3113,19.2841,19.2932,264500.0
2015-05-19 14:50:00,21.27,21.32,21.25,21.29,241000.0,19.2932,19.3386,19.2751,19.3113,241000.0
2015-05-19 14:55:00,21.28,21.33,21.28,21.3,304800.0,19.3023,19.3476,19.3023,19.3204,304800.0
2015-05-19 15:00:00,21.31,21.31,21.26,21.26,109200.0,19.3295,19.3295,19.2841,19.2841,109200.0
2015-05-19 15:05:00,21.26,21.27,21.22,21.26,185500.0,19.2841,19.2932,19.2478,19.2841,185500.0
2015-05-19 15:10:00,21.25,21.27,21.21,21.21,149800.0,19.2751,19.2932,19.2388,19.2388,149800.0
2015-05-19 15:15:00,21.21,21.25,21.2,21.23,218300.0,19.2388,19.2751,19.2297,19.2569,218300.0
2015-05-19 15:20:00,21.23,21.26,21.23,21.23,289000.0,19.2569,19.2841,19.2569,19.2569,289000.0
2015-05-19 15:25:00,21.23,21.35,21.23,21.35,263100.0,19.2569,19.3658,19.2569,19.3658,263100.0
2015-05-19 15:30:00,21.35,21.36,21.29,21.34,222800.0,19.3658,19.3748,19.3113,19.3567,222800.0
2015-05-19 15:35:00,21.34,21.36,21.31,21.33,260700.0,19.3567,19.3748,19.3295,19.3476,260700.0
2015-05-19 15:40:00,21.33,21.34,21.29,21.3,254300.0,19.3476,19.3567,19.3113,19.3204,254300.0
2015-05-19 15:45:00,21.31,21.33,21.29,21.29,311000.0,19.3295,19.3476,19.3113,19.3113,311000.0
2015-05-19 15:50:00,21.29,21.3,21.26,21.28,521300.0,19.3113,19.3204,19.2841,19.3023,521300.0
2015-05-19 15:55:00,21.29,21.29,21.24,21.28,822700.0,19.3113,19.3113,19.266,19.3023,822700.0
2015-05-20 09:30:00,21.38,21.38,21.25,21.28,343600.0,19.393,19.393,19.2751,19.3023,343600.0
2015-05-20 09:35:00,21.27,21.32,21.15,21.19,402400.0,19.2932,19.3386,19.1844,19.2206,402400.0
2015-05-20 09:40:00,21.19,21.23,21.07,21.15,241200.0,19.2206,19.2569,19.1118,19.1844,241200.0
2015-05-20 09:45:00,21.15,21.29,21.14,21.22,345200.0,19.1844,19.3113,19.1753,19.2478,345200.0
2015-05-20 09:50:00,21.21,21.23,21.16,21.23,76200.0,19.2388,19.2569,19.1934,19.2569,76200.0
2015-05-20 09:55:00,21.23,21.29,21.21,21.23,339800.0,19.2569,19.3113,19.2388,19.2569,339800.0
2015-05-20 10:00:00,21.24,21.3,21.21,21.29,140800.0,19.266,19.3204,19.2388,19.3113,140800.0
2015-05-20 10:05:00,21.29,21.32,21.25,21.32,203500.0,19.3113,19.3386,19.2751,19.3386,203500.0
2015-05-20 10:10:00,21.31,21.32,21.24,21.24,192600.0,19.3295,19.3386,19.266,19.266,192600.0
2015-05-20 10:15:00,21.24,21.28,21.22,21.23,110700.0,19.266,19.3023,19.2478,19.2569,110700.0
2015-05-20 10:20:00,21.24,21.25,21.19,21.19,64100.0,19.266,19.2751,19.2206,19.2206,64100.0
2015-05-20 10:25:00,21.19,21.24,21.17,21.22,115200.0,19.2206,19.266,19.2025,19.2478,115200.0
2015-05-20 10:30:00,21.23,21.27,21.19,21.22,156200.0,19.2569,19.2932,19.2206,19.2478,156200.0
2015-05-20 10:35:00,21.22,21.23,21.11,21.11,293600.0,19.2478,19.2569,19.1481,19.1481,293600.0
2015-05-20 10:40:00,21.12,21.13,21.07,21.08,164100.0,19.1571,19.1662,19.1118,19.1209,164100.0
2015-05-20 10:45:00,21.07,21.11,21.04,21.11,128200.0,19.1118,19.1481,19.0846,19.1481,128200.0
2015-05-20 10:50:00,21.11,21.13,21.07,21.09,70800.0,19.1481,19.1662,19.1118,19.1299,70800.0
2015-05-20 10:55:00,21.1,21.11,21.04,21.05,89500.0,19.139,19.1481,19.0846,19.0936,89500.0
2015-05-20 11:00:00,21.04,21.06,20.91,20.93,449000.0,19.0846,19.1027,18.9667,18.9848,449000.0
2015-05-20 11:05:00,20.94,21.01,20.91,20.98,145900.0,18.9939,19.0574,18.9667,19.0302,145900.0
2015-05-20 11:10:00,20.99,21.0,20.89,20.89,153700.0,19.0392,19.0483,18.9485,18.9485,153700.0
2015-05-20 11:15:00,20.9,20.98,20.88,20.97,177400.0,18.9576,19.0302,18.9394,19.0211,177400.0
2015-05-20 11:20:00,20.97,21.04,20.97,21.0,92700.0,19.0211,19.0846,19.0211,19.0483,92700.0
2015-05-20 11:25:00,21.0,21.05,20.98,20.98,98300.0,19.0483,19.0936,19.0302,19.0302,98300.0
2015-05-20 11:30:00,20.99,21.02,20.96,21.0,54000.0,19.0392,19.0664,19.012,19.0483,54000.0
2015-05-20 11:35:00,21.0,21.01,20.97,20.98,63200.0,19.0483,19.0574,19.0211,19.0302,63200.0
2015-05-20 11:40:00,20.98,21.02,20.98,20.99,84000.0,19.0302,19.0664,19.0302,19.0392,84000.0
2015-05-20 11:45:00,20.98,21.08,20.97,21.08,140200.0,19.0302,19.1209,19.0211,19.1209,140200.0
2015-05-20 11:50:00,21.07,21.12,21.06,21.06,90200.0,19.1118,19.1571,19.1027,19.1027,90200.0
2015-05-20 11:55:00,21.06,21.11,21.04,21.05,287300.0,19.1027,19.1481,19.0846,19.0936,287300.0
2015-05-20 12:00:00,21.05,21.11,21.05,21.09,125700.0,19.0936,19.1481,19.0936,19.1299,125700.0
2015-05-20 12:05:00,21.1,21.14,21.09,21.14,119200.0,19.139,19.1753,19.1299,19.1753,119200.0
2015-05-20 12:10:00,21.14,21.16,21.13,21.14,52700.0,19.1753,19.1934,19.1662,19.1753,52700.0
2015-05-20 12:15:00,21.14,21.19,21.14,21.18,113600.0,19.1753,19.2206,19.1753,19.2116,113600.0
2015-05-20 12:20:00,21.18,21.19,21.17,21.18,101100.0,19.2116,19.2206,19.2025,19.2116,101100.0
2015-05-20 12:25:00,21.18,21.26,21.18,21.21,194200.0,19.2116,19.2841,19.2116,19.2388,194200.0
2015-05-20 12:30:00,21.21,21.21,21.19,21.21,18400.0,19.2388,19.2388,19.2206,19.2388,18400.0
2015-05-20 12:35:00,21.2,21.23,21.2,21.21,89700.0,19.2297,19.2569,19.2297,19.2388,89700.0
2015-05-20 12:40:00,21.2,21.2,21.18,21.2,72200.0,19.2297,19.2297,19.2116,19.2297,72200.0
2015-05-20 12:45:00,21.19,21.2,21.18,21.19,23800.0,19.2206,19.2297,19.2116,19.2206,23800.0
2015-05-20 12:50:00,21.19,21.23,21.18,21.22,62600.0,19.2206,19.2569,19.2116,19.2478,62600.0
2015-05-20 12:55:00,21.21,21.23,21.2,21.2,63300.0,19.2388,19.2569,19.2297,19.2297,63300.0
2015-05-20 13:00:00,21.19,21.22,21.18,21.19,69500.0,19.2206,19.2478,19.2116,19.2206,69500.0
2015-05-20 13:05:00,21.2,21.2,21.17,21.17,27100.0,19.2297,19.2297,19.2025,19.2025,27100.0
2015-05-20 13:10:00,21.17,21.21,21.16,21.21,71600.0,19.2025,19.2388,19.1934,19.2388,71600.0
2015-05-20 13:15:00,21.21,21.22,21.18,21.22,43100.0,19.2388,19.2478,19.2116,19.2478,43100.0
2015-05-20 13:20:00,21.21,21.22,21.18,21.19,46900.0,19.2388,19.2478,19.2116,19.2206,46900.0
2015-05-20 13:25:00,21.2,21.21,21.16,21.17,65900.0,19.2297,19.2388,19.1934,19.2025,65900.0
2015-05-20 13:30:00,21.18,21.19,21.13,21.14,117800.0,19.2116,19.2206,19.1662,19.1753,117800.0
2015-05-20 13:35:00,21.14,21.16,21.1,21.11,74500.0,19.1753,19.1934,19.139,19.1481,74500.0
2015-05-20 13:40:00,21.11,21.15,21.1,21.11,272100.0,19.1481,19.1844,19.139,19.1481,272100.0
2015-05-20 13:45:00,21.12,21.14,21.1,21.13,93300.0,19.1571,19.1753,19.139,19.1662,93300.0
2015-05-20 13:50:00,21.13,21.17,21.12,21.16,65100.0,19.1662,19.2025,19.1571,19.1934,65100.0
2015-05-20 13:55:00,21.16,21.19,21.15,21.19,91300.0,19.1934,19.2206,19.1844,19.2206,91300.0
2015-05-20 14:00:00,21.19,21.24,21.18,21.21,216600.0,19.2206,19.266,19.2116,19.2388,216600.0
2015-05-20 14:05:00,21.21,21.22,21.17,21.19,168000.0,19.2388,19.2478,19.2025,19.2206,168000.0
2015-05-20 14:10:00,21.19,21.24,21.18,21.23,86000.0,19.2206,19.266,19.2116,19.2569,86000.0
2015-05-20 14:15:00,21.24,21.26,21.21,21.25,111700.0,19.266,19.2841,19.2388,19.2751,111700.0
2015-05-20 14:20:00,21.25,21.25,21.22,21.25,99800.0,19.2751,19.2751,19.2478,19.2751,99800.0
2015-05-20 14:25:00,21.24,21.28,21.23,21.26,368100.0,19.266,19.3023,19.2569,19.2841,368100.0
2015-05-20 14:30:00,21.26,21.27,21.22,21.22,150500.0,19.2841,19.2932,19.2478,19.2478,150500.0
2015-05-20 14:35:00,21.23,21.26,21.22,21.23,215600.0,19.2569,19.2841,19.2478,19.2569,215600.0
2015-05-20 14:40:00,21.23,21.24,21.15,21.21,103200.0,19.2569,19.266,19.1844,19.2388,103200.0
2015-05-20 14:45:00,21.21,21.24,21.17,21.18,115100.0,19.2388,19.266,19.2025,19.2116,115100.0
2015-05-20 14:50:00,21.19,21.21,21.17,21.18,85200.0,19.2206,19.2388,19.2025,19.2116,85200.0
2015-05-20 14:55:00,21.18,21.21,21.17,21.2,152900.0,19.2116,19.2388,19.2025,19.2297,152900.0
2015-05-20 15:00:00,21.2,21.22,21.19,21.22,51700.0,19.2297,19.2478,19.2206,19.2478,51700.0
2015-05-20 15:05:00,21.22,21.25,21.21,21.24,61700.0,19.2478,19.2751,19.2388,19.266,61700.0
2015-05-20 15:10:00,21.24,21.24,21.21,21.21,57500.0,19.266,19.266,19.2388,19.2388,57500.0
2015-05-20 15:15:00,21.21,21.21,21.16,21.17,271100.0,19.2388,19.2388,19.1934,19.2025,271100.0
2015-05-20 15:20:00,21.17,21.18,21.13,21.16,227200.0,19.2025,19.2116,19.1662,19.1934,227200.0
2015-05-20 15:25:00,21.16,21.18,21.15,21.17,55900.0,19.1934,19.2116,19.1844,19.2025,55900.0
2015-05-20 15:30:00,21.17,21.2,21.13,21.19,154100.0,19.2025,19.2297,19.1662,19.2206,154100.0
2015-05-20 15:35:00,21.19,21.19,21.16,21.17,113000.0,19.2206,19.2206,19.1934,19.2025,113000.0
2015-05-20 15:40:00,21.18,21.2,21.17,21.2,88900.0,19.2116,19.2297,19.2025,19.2297,88900.0
2015-05-20 15:45:00,21.2,21.2,21.12,21.13,384600.0,19.2297,19.2297,19.1571,19.1662,384600.0
2015-05-20 15:50:00,21.13,21.13,21.08,21.09,381600.0,19.1662,19.1662,19.1209,19.1299,381600.0
2015-05-20 15:55:00,21.08,21.09,21.06,21.08,631500.0,19.1209,19.1299,19.1027,19.1209,631500.0
2015-05-21 09:30:00,21.2,21.24,21.02,21.1,327300.0,19.2297,19.266,19.0664,19.139,327300.0
2015-05-21 09:35:00,21.09,21.12,21.0,21.0,401800.0,19.1299,19.1571,19.0483,19.0483,401800.0
2015-05-21 09:40:00,21.0,21.01,20.85,20.97,399100.0,19.0483,19.0574,18.9122,19.0211,399100.0
2015-05-21 09:45:00,20.97,20.97,20.86,20.9,732600.0,19.0211,19.0211,18.9213,18.9576,732600.0
2015-05-21 09:50:00,20.89,20.96,20.89,20.91,401400.0,18.9485,19.012,18.9485,18.9667,401400.0
2015-05-21 09:55:00,20.91,20.98,20.88,20.98,196300.0,18.9667,19.0302,18.9394,19.0302,196300.0
2015-05-21 10:00:00,20.97,21.05,20.94,21.05,419500.0,19.0211,19.0936,18.9939,19.0936,419500.0
2015-05-21 10:05:00,21.04,21.06,20.99,21.0,220700.0,19.0846,19.1027,19.0392,19.0483,220700.0
2015-05-21 10:10:00,21.0,21.0,20.91,20.95,482300.0,19.0483,19.0483,18.9667,19.0029,482300.0
2015-05-21 10:15:00,20.95,20.97,20.89,20.9,180900.0,19.0029,19.0211,18.9485,18.9576,180900.0
2015-05-21 10:20:00,20.89,20.98,20.89,20.98,165700.0,18.9485,19.0302,18.9485,19.0302,165700.0
2015-05-21 10:25:00,20.98,20.99,20.96,20.98,135300.0,19.0302,19.0392,19.012,19.0302,135300.0
2015-05-21 10:30:00,20.98,21.01,20.96,20.98,193400.0,19.0302,19.0574,19.012,19.0302,193400.0
2015-05-21 10:35:00,20.99,20.99,20.95,20.96,82200.0,19.0392,19.0392,19.0029,19.012,82200.0
2015-05-21 10:40:00,20.96,20.99,20.95,20.98,68200.0,19.012,19.0392,19.0029,19.0302,68200.0
2015-05-21 10:45:00,20.99,21.09,20.98,21.08,105100.0,19.0392,19.1299,19.0302,19.1209,105100.0
2015-05-21 10:50:00,21.08,21.16,21.08,21.13,207500.0,19.1209,19.1934,19.1209,19.1662,207500.0
2015-05-21 10:55:00,21.14,21.14,21.09,21.11,79000.0,19.1753,19.1753,19.1299,19.1481,79000.0
2015-05-21 11:00:00,21.11,21.12,21.07,21.08,344600.0,19.1481,19.1571,19.1118,19.1209,344600.0
2015-05-21 11:05:00,21.09,21.1,21.05,21.05,190500.0,19.1299,19.139,19.0936,19.0936,190500.0
2015-05-21 11:10:00,21.05,21.07,21.05,21.07,82300.0,19.0936,19.1118,19.0936,19.1118,82300.0
2015-05-21 11:15:00,21.07,21.08,21.06,21.07,54800.0,19.1118,19.1209,19.1027,19.1118,54800.0
2015-05-21 11:20:00,21.07,21.13,21.06,21.13,237800.0,19.1118,19.1662,19.1027,19.1662,237800.0
2015-05-21 11:25:00,21.13,21.16,21.12,21.14,248600.0,19.1662,19.1934,19.1571,19.1753,248600.0
2015-05-21 11:30:00,21.14,21.21,21.14,21.19,207900.0,19.1753,19.2388,19.1753,19.2206,207900.0
2015-05-21 11:35:00,21.19,21.23,21.16,21.23,189300.0,19.2206,19.2569,19.1934,19.2569,189300.0
2015-05-21 11:40:00,21.23,21.25,21.22,21.25,100100.0,19.2569,19.2751,19.2478,19.2751,100100.0
2015-05-21 11:45:00,21.24,21.27,21.24,21.26,133000.0,19.266,19.2932,19.266,19.2841,133000.0
2015-05-21 11:50:00,21.26,21.32,21.26,21.31,171900.0,19.2841,19.3386,19.2841,19.3295,171900.0
2015-05-21 11:55:00,21.3,21.34,21.3,21.34,300500.0,19.3204,19.3567,19.3204,19.3567,300500.0
2015-05-21 12:00:00,21.34,21.38,21.29,21.31,245900.0,19.3567,19.393,19.3113,19.3295,245900.0
2015-05-21 12:05:00,21.3,21.34,21.3,21.3,88100.0,19.3204,19.3567,19.3204,19.3204,88100.0
2015-05-21 12:10:00,21.3,21.34,21.3,21.34,164900.0,19.3204,19.3567,19.3204,19.3567,164900.0
2015-05-21 12:15:00,21.34,21.4,21.33,21.4,75100.0,19.3567,19.4111,19.3476,19.4111,75100.0
2015-05-21 12:20:00,21.4,21.43,21.39,21.43,120100.0,19.4111,19.4383,19.402,19.4383,120100.0
2015-05-21 12:25:00,21.42,21.52,21.42,21.5,207400.0,19.4293,19.52,19.4293,19.5018,207400.0
2015-05-21 12:30:00,21.49,21.56,21.49,21.52,244000.0,19.4928,19.5562,19.4928,19.52,244000.0
2015-05-21 12:35:00,21.53,21.54,21.44,21.48,443600.0,19.529,19.5381,19.4474,19.4837,443600.0
2015-05-21 12:40:00,21.48,21.5,21.46,21.5,149600.0,19.4837,19.5018,19.4655,19.5018,149600.0
2015-05-21 12:45:00,21.5,21.5,21.38,21.39,343800.0,19.5018,19.5018,19.393,19.402,343800.0
2015-05-21 12:50:00,21.38,21.4,21.34,21.35,128000.0,19.393,19.4111,19.3567,19.3658,128000.0
2015-05-21 12:55:00,21.36,21.36,21.33,21.35,193800.0,19.3748,19.3748,19.3476,19.3658,193800.0
2015-05-21 13:00:00,21.35,21.36,21.32,21.32,124600.0,19.3658,19.3748,19.3386,19.3386,124600.0
2015-05-21 13:05:00,21.32,21.34,21.27,21.29,201300.0,19.3386,19.3567,19.2932,19.3113,201300.0
2015-05-21 13:10:00,21.3,21.3,21.26,21.26,133700.0,19.3204,19.3204,19.2841,19.2841,133700.0
2015-05-21 13:15:00,21.26,21.27,21.26,21.26,79600.0,19.2841,19.2932,19.2841,19.2841,79600.0
2015-05-21 13:20:00,21.26,21.26,21.2,21.2,292300.0,19.2841,19.2841,19.2297,19.2297,292300.0
2015-05-21 13:25:00,21.21,21.27,21.2,21.25,164900.0,19.2388,19.2932,19.2297,19.2751,164900.0
2015-05-21 13:30:00,21.25,21.3,21.24,21.24,147400.0,19.2751,19.3204,19.266,19.266,147400.0
2015-05-21 13:35:00,21.24,21.25,21.2,21.23,173400.0,19.266,19.2751,19.2297,19.2569,173400.0
2015-05-21 13:40:00,21.24,21.25,21.2,21.21,120000.0,19.266,19.2751,19.2297,19.2388,120000.0
2015-05-21 13:45:00,21.22,21.26,21.22,21.26,65700.0,19.2478,19.2841,19.2478,19.2841,65700.0
2015-05-21 13:50:00,21.26,21.31,21.25,21.3,115400.0,19.2841,19.3295,19.2751,19.3204,115400.0
2015-05-21 13:55:00,21.29,21.31,21.27,21.31,166200.0,19.3113,19.3295,19.2932,19.3295,166200.0
2015-05-21 14:00:00,21.31,21.35,21.3,21.35,120900.0,19.3295,19.3658,19.3204,19.3658,120900.0
2015-05-21 14:05:00,21.35,21.39,21.34,21.35,208000.0,19.3658,19.402,19.3567,19.3658,208000.0
2015-05-21 14:10:00,21.35,21.37,21.34,21.36,101300.0,19.3658,19.3839,19.3567,19.3748,101300.0
2015-05-21 14:15:00,21.36,21.37,21.35,21.36,136500.0,19.3748,19.3839,19.3658,19.3748,136500.0
2015-05-21 14:20:00,21.37,21.37,21.35,21.37,54100.0,19.3839,19.3839,19.3658,19.3839,54100.0
2015-05-21 14:25:00,21.37,21.38,21.35,21.36,142400.0,19.3839,19.393,19.3658,19.3748,142400.0
2015-05-21 14:30:00,21.37,21.37,21.33,21.33,138000.0,19.3839,19.3839,19.3476,19.3476,138000.0
2015-05-21 14:35:00,21.34,21.41,21.33,21.39,108200.0,19.3567,19.4202,19.3476,19.402,108200.0
2015-05-21 14:40:00,21.4,21.42,21.38,21.42,107500.0,19.4111,19.4293,19.393,19.4293,107500.0
2015-05-21 14:45:00,21.41,21.42,21.37,21.38,137800.0,19.4202,19.4293,19.3839,19.393,137800.0
2015-05-21 14:50:00,21.37,21.38,21.33,21.34,146900.0,19.3839,19.393,19.3476,19.3567,146900.0
2015-05-21 14:55:00,21.34,21.34,21.32,21.32,158200.0,19.3567,19.3567,19.3386,19.3386,158200.0
2015-05-21 15:00:00,21.32,21.32,21.3,21.3,205200.0,19.3386,19.3386,19.3204,19.3204,205200.0
2015-05-21 15:05:00,21.3,21.31,21.27,21.29,151500.0,19.3204,19.3295,19.2932,19.3113,151500.0
2015-05-21 15:10:00,21.3,21.33,21.27,21.31,289100.0,19.3204,19.3476,19.2932,19.3295,289100.0
2015-05-21 15:15:00,21.3,21.34,21.29,21.34,155500.0,19.3204,19.3567,19.3113,19.3567,155500.0
2015-05-21 15:20:00,21.34,21.35,21.31,21.33,152400.0,19.3567,19.3658,19.3295,19.3476,152400.0
2015-05-21 15:25:00,21.32,21.37,21.32,21.36,205500.0,19.3386,19.3839,19.3386,19.3748,205500.0
2015-05-21 15:30:00,21.36,21.37,21.34,21.36,103600.0,19.3748,19.3839,19.3567,19.3748,103600.0
2015-05-21 15:35:00,21.35,21.36,21.34,21.35,196400.0,19.3658,19.3748,19.3567,19.3658,196400.0
2015-05-21 15:40:00,21.34,21.4,21.34,21.36,203600.0,19.3567,19.4111,19.3567,19.3748,203600.0
2015-05-21 15:45:00,21.37,21.39,21.35,21.35,173900.0,19.3839,19.402,19.3658,19.3658,173900.0
2015-05-21 15:50:00,21.35,21.37,21.32,21.35,547100.0,19.3658,19.3839,19.3386,19.3658,547100.0
2015-05-21 15:55:00,21.35,21.37,21.35,21.36,556300.0,19.3658,19.3839,19.3658,19.3748,556300.0
2015-05-22 09:30:00,21.19,21.3,21.05,21.26,459600.0,19.2206,19.3204,19.0936,19.2841,459600.0
2015-05-22 09:35:00,21.27,21.28,21.07,21.11,207100.0,19.2932,19.3023,19.1118,19.1481,207100.0
2015-05-22 09:40:00,21.11,21.23,21.09,21.23,376800.0,19.1481,19.2569,19.1299,19.2569,376800.0
2015-05-22 09:45:00,21.22,21.23,21.13,21.18,147800.0,19.2478,19.2569,19.1662,19.2116,147800.0
2015-05-22 09:50:00,21.19,21.2,21.15,21.18,234700.0,19.2206,19.2297,19.1844,19.2116,234700.0
2015-05-22 09:55:00,21.19,21.21,21.17,21.21,217300.0,19.2206,19.2388,19.2025,19.2388,217300.0
2015-05-22 10:00:00,21.21,21.22,21.16,21.17,179000.0,19.2388,19.2478,19.1934,19.2025,179000.0
2015-05-22 10:05:00,21.18,21.21,21.16,21.18,159600.0,19.2116,19.2388,19.1934,19.2116,159600.0
2015-05-22 10:10:00,21.18,21.2,21.16,21.18,92400.0,19.2116,19.2297,19.1934,19.2116,92400.0
2015-05-22 10:15:00,21.18,21.19,21.11,21.11,126300.0,19.2116,19.2206,19.1481,19.1481,126300.0
2015-05-22 10:20:00,21.12,21.13,21.11,21.12,487500.0,19.1571,19.1662,19.1481,19.1571,487500.0
2015-05-22 10:25:00,21.12,21.13,21.05,21.06,409800.0,19.1571,19.1662,19.0936,19.1027,409800.0
2015-05-22 10:30:00,21.06,21.08,21.02,21.06,147300.0,19.1027,19.1209,19.0664,19.1027,147300.0
2015-05-22 10:35:00,21.06,21.1,21.04,21.09,137200.0,19.1027,19.139,19.0846,19.1299,137200.0
2015-05-22 10:40:00,21.09,21.1,21.04,21.05,219100.0,19.1299,19.139,19.0846,19.0936,219100.0
2015-05-22 10:45:00,21.04,21.04,21.01,21.01,216000.0,19.0846,19.0846,19.0574,19.0574,216000.0
2015-05-22 10:50:00,21.01,21.03,20.99,21.0,177900.0,19.0574,19.0755,19.0392,19.0483,177900.0
2015-05-22 10:55:00,21.0,21.0,20.95,21.0,212000.0,19.0483,19.0483,19.0029,19.0483,212000.0
2015-05-22 11:00:00,21.0,21.0,20.98,20.99,91000.0,19.0483,19.0483,19.0302,19.0392,91000.0
2015-05-22 11:05:00,20.99,21.0,20.93,20.93,114900.0,19.0392,19.0483,18.9848,18.9848,114900.0
2015-05-22 11:10:00,20.93,20.94,20.92,20.92,169300.0,18.9848,18.9939,18.9757,18.9757,169300.0
2015-05-22 11:15:00,20.92,21.03,20.92,20.99,292900.0,18.9757,19.0755,18.9757,19.0392,292900.0
2015-05-22 11:20:00,21.0,21.04,20.98,21.0,152100.0,19.0483,19.0846,19.0302,19.0483,152100.0
2015-05-22 11:25:00,21.0,21.0,20.94,20.98,85300.0,19.0483,19.0483,18.9939,19.0302,85300.0
2015-05-22 11:30:00,20.98,20.99,20.97,20.97,66500.0,19.0302,19.0392,19.0211,19.0211,66500.0
2015-05-22 11:35:00,20.97,20.98,20.94,20.95,84000.0,19.0211,19.0302,18.9939,19.0029,84000.0
2015-05-22 11:40:00,20.94,20.95,20.93,20.94,78700.0,18.9939,19.0029,18.9848,18.9939,78700.0
2015-05-22 11:45:00,20.94,20.96,20.93,20.94,113700.0,18.9939,19.012,18.9848,18.9939,113700.0
2015-05-22 11:50:00,20.94,20.96,20.94,20.94,107300.0,18.9939,19.012,18.9939,18.9939,107300.0
2015-05-22 11:55:00,20.95,20.95,20.93,20.93,66500.0,19.0029,19.0029,18.9848,18.9848,66500.0
2015-05-22 12:00:00,20.94,20.94,20.9,20.91,120400.0,18.9939,18.9939,18.9576,18.9667,120400.0
2015-05-22 12:05:00,20.91,20.91,20.9,20.91,34500.0,18.9667,18.9667,18.9576,18.9667,34500.0
2015-05-22 12:10:00,20.91,21.0,20.9,20.96,313300.0,18.9667,19.0483,18.9576,19.012,313300.0
2015-05-22 12:15:00,20.96,20.99,20.96,20.98,50400.0,19.012,19.0392,19.012,19.0302,50400.0
2015-05-22 12:20:00,20.98,21.01,20.97,21.01,93100.0,19.0302,19.0574,19.0211,19.0574,93100.0
2015-05-22 12:25:00,21.01,21.01,20.99,21.0,78200.0,19.0574,19.0574,19.0392,19.0483,78200.0
2015-05-22 12:30:00,20.99,21.01,20.99,21.01,51800.0,19.0392,19.0574,19.0392,19.0574,51800.0
2015-05-22 12:35:00,21.01,21.02,21.0,21.01,74800.0,19.0574,19.0664,19.0483,19.0574,74800.0
2015-05-22 12:40:00,21.0,21.02,21.0,21.01,83100.0,19.0483,19.0664,19.0483,19.0574,83100.0
2015-05-22 12:45:00,21.01,21.01,20.96,20.97,105300.0,19.0574,19.0574,19.012,19.0211,105300.0
2015-05-22 12:50:00,20.98,21.0,20.98,20.99,56400.0,19.0302,19.0483,19.0302,19.0392,56400.0
2015-05-22 12:55:00,21.0,21.03,20.99,21.02,99900.0,19.0483,19.0755,19.0392,19.0664,99900.0
2015-05-22 13:00:00,21.02,21.03,20.97,21.03,126000.0,19.0664,19.0755,19.0211,19.0755,126000.0
2015-05-22 13:05:00,21.02,21.07,21.02,21.07,124100.0,19.0664,19.1118,19.0664,19.1118,124100.0
2015-05-22 13:10:00,21.07,21.07,21.04,21.05,131600.0,19.1118,19.1118,19.0846,19.0936,131600.0
2015-05-22 13:15:00,21.05,21.08,21.05,21.08,135000.0,19.0936,19.1209,19.0936,19.1209,135000.0
2015-05-22 13:20:00,21.07,21.08,21.03,21.04,96300.0,19.1118,19.1209,19.0755,19.0846,96300.0
2015-05-22 13:25:00,21.04,21.05,20.99,20.99,108000.0,19.0846,19.0936,19.0392,19.0392,108000.0
2015-05-22 13:30:00,20.99,21.04,20.99,21.03,101700.0,19.0392,19.0846,19.0392,19.0755,101700.0
2015-05-22 13:35:00,21.03,21.04,21.03,21.03,36100.0,19.0755,19.0846,19.0755,19.0755,36100.0
2015-05-22 13:40:00,21.04,21.06,21.03,21.04,90900.0,19.0846,19.1027,19.0755,19.0846,90900.0
2015-05-22 13:45:00,21.04,21.05,21.04,21.04,20000.0,19.0846,19.0936,19.0846,19.0846,20000.0
2015-05-22 13:50:00,21.04,21.09,21.04,21.09,115700.0,19.0846,19.1299,19.0846,19.1299,115700.0
2015-05-22 13:55:00,21.09,21.13,21.08,21.11,111600.0,19.1299,19.1662,19.1209,19.1481,111600.0
2015-05-22 14:00:00,21.11,21.13,21.09,21.11,166700.0,19.1481,19.1662,19.1299,19.1481,166700.0
2015-05-22 14:05:00,21.11,21.13,21.1,21.1,83400.0,19.1481,19.1662,19.139,19.139,83400.0
2015-05-22 14:10:00,21.1,21.12,21.1,21.1,57700.0,19.139,19.1571,19.139,19.139,57700.0
2015-05-22 14:15:00,21.1,21.11,21.07,21.07,100900.0,19.139,19.1481,19.1118,19.1118,100900.0
2015-05-22 14:20:00,21.07,21.08,21.04,21.06,113200.0,19.1118,19.1209,19.0846,19.1027,113200.0
2015-05-22 14:25:00,21.05,21.07,21.05,21.06,105000.0,19.0936,19.1118,19.0936,19.1027,105000.0
2015-05-22 14:30:00,21.07,21.11,21.06,21.1,98100.0,19.1118,19.1481,19.1027,19.139,98100.0
2015-05-22 14:35:00,21.09,21.11,21.07,21.07,102000.0,19.1299,19.1481,19.1118,19.1118,102000.0
2015-05-22 14:40:00,21.07,21.1,21.07,21.09,83800.0,19.1118,19.139,19.1118,19.1299,83800.0
2015-05-22 14:45:00,21.1,21.1,21.07,21.07,72600.0,19.139,19.139,19.1118,19.1118,72600.0
2015-05-22 14:50:00,21.07,21.08,21.04,21.04,83300.0,19.1118,19.1209,19.0846,19.0846,83300.0
2015-05-22 14:55:00,21.04,21.07,21.0,21.07,141600.0,19.0846,19.1118,19.0483,19.1118,141600.0
2015-05-22 15:00:00,21.07,21.1,21.07,21.07,131300.0,19.1118,19.139,19.1118,19.1118,131300.0
2015-05-22 15:05:00,21.07,21.14,21.07,21.12,129100.0,19.1118,19.1753,19.1118,19.1571,129100.0
2015-05-22 15:10:00,21.11,21.12,21.08,21.09,90100.0,19.1481,19.1571,19.1209,19.1299,90100.0
2015-05-22 15:15:00,21.08,21.1,21.07,21.07,53900.0,19.1209,19.139,19.1118,19.1118,53900.0
2015-05-22 15:20:00,21.07,21.08,21.06,21.07,59800.0,19.1118,19.1209,19.1027,19.1118,59800.0
2015-05-22 15:25:00,21.08,21.08,21.05,21.05,109800.0,19.1209,19.1209,19.0936,19.0936,109800.0
2015-05-22 15:30:00,21.05,21.09,21.05,21.05,140000.0,19.0936,19.1299,19.0936,19.0936,140000.0
2015-05-22 15:35:00,21.05,21.07,21.03,21.07,160300.0,19.0936,19.1118,19.0755,19.1118,160300.0
2015-05-22 15:40:00,21.07,21.07,21.03,21.04,229300.0,19.1118,19.1118,19.0755,19.0846,229300.0
2015-05-22 15:45:00,21.04,21.04,21.0,21.02,193900.0,19.0846,19.0846,19.0483,19.0664,193900.0
2015-05-22 15:50:00,21.01,21.02,21.0,21.0,185000.0,19.0574,19.0664,19.0483,19.0483,185000.0
2015-05-22 15:55:00,21.0,21.02,20.99,21.0,539900.0,19.0483,19.0664,19.0392,19.0483,539900.0
2015-05-26 09:30:00,20.7,20.75,20.65,20.68,295100.0,18.7762,18.8215,18.7308,18.758,295100.0
2015-05-26 09:35:00,20.68,20.75,20.64,20.69,299700.0,18.758,18.8215,18.7218,18.7671,299700.0
2015-05-26 09:40:00,20.69,20.75,20.64,20.74,123200.0,18.7671,18.8215,18.7218,18.8125,123200.0
2015-05-26 09:45:00,20.74,20.75,20.58,20.63,639400.0,18.8125,18.8215,18.6673,18.7127,639400.0
2015-05-26 09:50:00,20.58,20.59,20.51,20.56,152200.0,18.6673,18.6764,18.6038,18.6492,152200.0
2015-05-26 09:55:00,20.56,20.64,20.55,20.63,88400.0,18.6492,18.7218,18.6401,18.7127,88400.0
2015-05-26 10:00:00,20.63,20.63,20.36,20.39,424800.0,18.7127,18.7127,18.4678,18.495,424800.0
2015-05-26 10:05:00,20.38,20.43,20.34,20.35,397100.0,18.4859,18.5313,18.4496,18.4587,397100.0
2015-05-26 10:10:00,20.35,20.38,20.31,20.35,195400.0,18.4587,18.4859,18.4224,18.4587,195400.0
2015-05-26 10:15:00,20.35,20.37,20.33,20.35,164700.0,18.4587,18.4768,18.4406,18.4587,164700.0
2015-05-26 10:20:00,20.35,20.36,20.21,20.28,222100.0,18.4587,18.4678,18.3317,18.3952,222100.0
2015-05-26 10:25:00,20.29,20.3,20.2,20.21,177700.0,18.4043,18.4134,18.3226,18.3317,177700.0
2015-05-26 10:30:00,20.21,20.24,20.16,20.22,190700.0,18.3317,18.3589,18.2864,18.3408,190700.0
2015-05-26 10:35:00,20.21,20.28,20.21,20.25,166700.0,18.3317,18.3952,18.3317,18.368,166700.0
2015-05-26 10:40:00,20.25,20.28,20.24,20.28,132000.0,18.368,18.3952,18.3589,18.3952,132000.0
2015-05-26 10:45:00,20.28,20.32,20.26,20.3,62900.0,18.3952,18.4315,18.3771,18.4134,62900.0
2015-05-26 10:50:00,20.3,20.31,20.27,20.28,103700.0,18.4134,18.4224,18.3861,18.3952,103700.0
2015-05-26 10:55:00,20.28,20.31,20.27,20.28,42700.0,18.3952,18.4224,18.3861,18.3952,42700.0
2015-05-26 11:00:00,20.28,20.3,20.25,20.25,141300.0,18.3952,18.4134,18.368,18.368,141300.0
2015-05-26 11:05:00,20.25,20.28,20.25,20.26,118400.0,18.368,18.3952,18.368,18.3771,118400.0
2015-05-26 11:10:00,20.27,20.3,20.25,20.3,156400.0,18.3861,18.4134,18.368,18.4134,156400.0
2015-05-26 11:15:00,20.3,20.32,20.25,20.25,93600.0,18.4134,18.4315,18.368,18.368,93600.0
2015-05-26 11:20:00,20.25,20.35,20.25,20.34,127400.0,18.368,18.4587,18.368,18.4496,127400.0
2015-05-26 11:25:00,20.34,20.36,20.32,20.35,105000.0,18.4496,18.4678,18.4315,18.4587,105000.0
2015-05-26 11:30:00,20.35,20.36,20.32,20.33,129600.0,18.4587,18.4678,18.4315,18.4406,129600.0
2015-05-26 11:35:00,20.33,20.39,20.32,20.35,171900.0,18.4406,18.495,18.4315,18.4587,171900.0
2015-05-26 11:40:00,20.35,20.35,20.32,20.33,50500.0,18.4587,18.4587,18.4315,18.4406,50500.0
2015-05-26 11:45:00,20.33,20.33,20.27,20.27,124900.0,18.4406,18.4406,18.3861,18.3861,124900.0
2015-05-26 11:50:00,20.27,20.28,20.25,20.26,83000.0,18.3861,18.3952,18.368,18.3771,83000.0
2015-05-26 11:55:00,20.25,20.27,20.25,20.25,96000.0,18.368,18.3861,18.368,18.368,96000.0
2015-05-26 12:00:00,20.26,20.27,20.25,20.27,82600.0,18.3771,18.3861,18.368,18.3861,82600.0
2015-05-26 12:05:00,20.27,20.29,20.26,20.28,57000.0,18.3861,18.4043,18.3771,18.3952,57000.0
2015-05-26 12:10:00,20.28,20.28,20.25,20.26,101500.0,18.3952,18.3952,18.368,18.3771,101500.0
2015-05-26 12:15:00,20.26,20.26,20.24,20.25,67800.0,18.3771,18.3771,18.3589,18.368,67800.0
2015-05-26 12:20:00,20.24,20.26,20.24,20.26,107200.0,18.3589,18.3771,18.3589,18.3771,107200.0
2015-05-26 12:25:00,20.26,20.26,20.24,20.25,60100.0,18.3771,18.3771,18.3589,18.368,60100.0
2015-05-26 12:30:00,20.25,20.26,20.18,20.2,183000.0,18.368,18.3771,18.3045,18.3226,183000.0
2015-05-26 12:35:00,20.2,20.25,20.19,20.23,182000.0,18.3226,18.368,18.3136,18.3499,182000.0
2015-05-26 12:40:00,20.24,20.27,20.24,20.26,131400.0,18.3589,18.3861,18.3589,18.3771,131400.0
2015-05-26 12:45:00,20.26,20.26,20.24,20.24,63200.0,18.3771,18.3771,18.3589,18.3589,63200.0
2015-05-26 12:50:00,20.24,20.25,20.19,20.19,87000.0,18.3589,18.368,18.3136,18.3136,87000.0
2015-05-26 12:55:00,20.19,20.21,20.13,20.13,238200.0,18.3136,18.3317,18.2592,18.2592,238200.0
2015-05-26 13:00:00,20.13,20.16,19.89,19.98,831400.0,18.2592,18.2864,18.0415,18.1231,831400.0
2015-05-26 13:05:00,19.98,20.0,19.95,19.97,302100.0,18.1231,18.1412,18.0959,18.114,302100.0
2015-05-26 13:10:00,19.97,19.97,19.9,19.91,446800.0,18.114,18.114,18.0505,18.0596,446800.0
2015-05-26 13:15:00,19.92,19.96,19.91,19.94,472000.0,18.0687,18.105,18.0596,18.0868,472000.0
2015-05-26 13:20:00,19.94,20.0,19.92,20.0,414800.0,18.0868,18.1412,18.0687,18.1412,414800.0
2015-05-26 13:25:00,20.0,20.08,20.0,20.03,236300.0,18.1412,18.2138,18.1412,18.1684,236300.0
2015-05-26 13:30:00,20.03,20.09,20.02,20.09,142400.0,18.1684,18.2229,18.1594,18.2229,142400.0
2015-05-26 13:35:00,20.09,20.09,20.0,20.0,142000.0,18.2229,18.2229,18.1412,18.1412,142000.0
2015-05-26 13:40:00,20.0,20.05,20.0,20.03,196200.0,18.1412,18.1866,18.1412,18.1684,196200.0
2015-05-26 13:45:00,20.02,20.03,19.95,19.97,251500.0,18.1594,18.1684,18.0959,18.114,251500.0
2015-05-26 13:50:00,19.96,20.0,19.96,20.0,161000.0,18.105,18.1412,18.105,18.1412,161000.0
2015-05-26 13:55:00,20.01,20.05,20.01,20.03,95000.0,18.1503,18.1866,18.1503,18.1684,95000.0
2015-05-26 14:00:00,20.03,20.09,20.03,20.04,88200.0,18.1684,18.2229,18.1684,18.1775,88200.0
2015-05-26 14:05:00,20.04,20.06,20.02,20.05,154500.0,18.1775,18.1957,18.1594,18.1866,154500.0
2015-05-26 14:10:00,20.05,20.05,19.96,19.98,165000.0,18.1866,18.1866,18.105,18.1231,165000.0
2015-05-26 14:15:00,19.98,20.07,19.97,20.05,220200.0,18.1231,18.2047,18.114,18.1866,220200.0
2015-05-26 14:20:00,20.04,20.04,19.99,20.01,134100.0,18.1775,18.1775,18.1322,18.1503,134100.0
2015-05-26 14:25:00,20.02,20.04,19.98,20.01,105500.0,18.1594,18.1775,18.1231,18.1503,105500.0
2015-05-26 14:30:00,20.01,20.02,19.96,19.97,142400.0,18.1503,18.1594,18.105,18.114,142400.0
2015-05-26 14:35:00,19.96,19.97,19.95,19.96,95000.0,18.105,18.114,18.0959,18.105,95000.0
2015-05-26 14:40:00,19.96,20.3,19.93,19.95,175000.0,18.105,18.4134,18.0777,18.0959,175000.0
2015-05-26 14:45:00,19.95,19.99,19.93,19.93,147400.0,18.0959,18.1322,18.0777,18.0777,147400.0
2015-05-26 14:50:00,19.93,19.95,19.91,19.94,167000.0,18.0777,18.0959,18.0596,18.0868,167000.0
2015-05-26 14:55:00,19.94,19.95,19.9,19.9,207300.0,18.0868,18.0959,18.0505,18.0505,207300.0
2015-05-26 15:00:00,19.9,19.94,19.87,19.94,381900.0,18.0505,18.0868,18.0233,18.0868,381900.0
2015-05-26 15:05:00,19.94,19.98,19.92,19.92,794000.0,18.0868,18.1231,18.0687,18.0687,794000.0
2015-05-26 15:10:00,19.92,19.96,19.91,19.94,202400.0,18.0687,18.105,18.0596,18.0868,202400.0
2015-05-26 15:15:00,19.93,20.0,19.93,19.96,447500.0,18.0777,18.1412,18.0777,18.105,447500.0
2015-05-26 15:20:00,19.96,20.06,19.95,20.05,661100.0,18.105,18.1957,18.0959,18.1866,661100.0
2015-05-26 15:25:00,20.05,20.07,19.99,20.03,441000.0,18.1866,18.2047,18.1322,18.1684,441000.0
2015-05-26 15:30:00,20.04,20.06,20.0,20.04,327500.0,18.1775,18.1957,18.1412,18.1775,327500.0
2015-05-26 15:35:00,20.04,20.13,20.03,20.12,380600.0,18.1775,18.2592,18.1684,18.2501,380600.0
2015-05-26 15:40:00,20.13,20.13,20.09,20.13,451500.0,18.2592,18.2592,18.2229,18.2592,451500.0
2015-05-26 15:45:00,20.13,20.13,20.07,20.08,511000.0,18.2592,18.2592,18.2047,18.2138,511000.0
2015-05-26 15:50:00,20.08,20.09,20.05,20.07,380600.0,18.2138,18.2229,18.1866,18.2047,380600.0
2015-05-26 15:55:00,20.07,20.09,20.05,20.08,826000.0,18.2047,18.2229,18.1866,18.2138,826000.0
2015-05-27 09:30:00,20.03,20.08,19.9,19.96,618600.0,18.1684,18.2138,18.0505,18.105,618600.0
2015-05-27 09:35:00,19.95,20.03,19.92,20.02,326200.0,18.0959,18.1684,18.0687,18.1594,326200.0
2015-05-27 09:40:00,20.04,20.15,20.0,20.07,334600.0,18.1775,18.2773,18.1412,18.2047,334600.0
2015-05-27 09:45:00,20.07,20.11,20.06,20.11,364600.0,18.2047,18.241,18.1957,18.241,364600.0
2015-05-27 09:50:00,20.11,20.33,20.1,20.32,344500.0,18.241,18.4406,18.2319,18.4315,344500.0
2015-05-27 09:55:00,20.32,20.36,20.2,20.27,297000.0,18.4315,18.4678,18.3226,18.3861,297000.0
2015-05-27 10:00:00,20.26,20.27,20.2,20.23,198200.0,18.3771,18.3861,18.3226,18.3499,198200.0
2015-05-27 10:05:00,20.23,20.28,20.22,20.25,165200.0,18.3499,18.3952,18.3408,18.368,165200.0
2015-05-27 10:10:00,20.25,20.31,20.21,20.28,171900.0,18.368,18.4224,18.3317,18.3952,171900.0
2015-05-27 10:15:00,20.28,20.33,20.28,20.32,161700.0,18.3952,18.4406,18.3952,18.4315,161700.0
2015-05-27 10:20:00,20.32,20.34,20.31,20.33,193200.0,18.4315,18.4496,18.4224,18.4406,193200.0
2015-05-27 10:25:00,20.33,20.34,20.23,20.23,245700.0,18.4406,18.4496,18.3499,18.3499,245700.0
2015-05-27 10:30:00,20.23,20.25,20.19,20.21,241100.0,18.3499,18.368,18.3136,18.3317,241100.0
2015-05-27 10:35:00,20.22,20.23,20.19,20.2,132000.0,18.3408,18.3499,18.3136,18.3226,132000.0
2015-05-27 10:40:00,20.2,20.2,20.14,20.14,291500.0,18.3226,18.3226,18.2682,18.2682,291500.0
2015-05-27 10:45:00,20.14,20.15,20.09,20.09,159000.0,18.2682,18.2773,18.2229,18.2229,159000.0
2015-05-27 10:50:00,20.09,20.1,20.05,20.05,205500.0,18.2229,18.2319,18.1866,18.1866,205500.0
2015-05-27 10:55:00,20.05,20.08,20.05,20.05,144400.0,18.1866,18.2138,18.1866,18.1866,144400.0
2015-05-27 11:00:00,20.05,20.11,20.05,20.1,224500.0,18.1866,18.241,18.1866,18.2319,224500.0
2015-05-27 11:05:00,20.1,20.11,20.02,20.02,110300.0,18.2319,18.241,18.1594,18.1594,110300.0
2015-05-27 11:10:00,20.02,20.05,20.02,20.05,149400.0,18.1594,18.1866,18.1594,18.1866,149400.0
2015-05-27 11:15:00,20.04,20.05,19.97,19.97,176800.0,18.1775,18.1866,18.114,18.114,176800.0
2015-05-27 11:20:00,19.97,20.02,19.97,19.98,207200.0,18.114,18.1594,18.114,18.1231,207200.0
2015-05-27 11:25:00,19.98,20.02,19.95,20.02,168000.0,18.1231,18.1594,18.0959,18.1594,168000.0
2015-05-27 11:30:00,20.02,20.05,19.99,19.99,211800.0,18.1594,18.1866,18.1322,18.1322,211800.0
2015-05-27 11:35:00,19.99,19.99,19.94,19.96,263000.0,18.1322,18.1322,18.0868,18.105,263000.0
2015-05-27 11:40:00,19.96,20.02,19.96,19.98,185100.0,18.105,18.1594,18.105,18.1231,185100.0
2015-05-27 11:45:00,19.99,20.01,19.91,19.94,287700.0,18.1322,18.1503,18.0596,18.0868,287700.0
2015-05-27 11:50:00,19.95,19.97,19.9,19.95,154300.0,18.0959,18.114,18.0505,18.0959,154300.0
2015-05-27 11:55:00,19.95,20.0,19.95,20.0,140800.0,18.0959,18.1412,18.0959,18.1412,140800.0
2015-05-27 12:00:00,20.0,20.04,19.99,20.0,108300.0,18.1412,18.1775,18.1322,18.1412,108300.0
2015-05-27 12:05:00,20.0,20.0,19.95,19.96,52000.0,18.1412,18.1412,18.0959,18.105,52000.0
2015-05-27 12:10:00,19.96,19.96,19.91,19.94,347000.0,18.105,18.105,18.0596,18.0868,347000.0
2015-05-27 12:15:00,19.95,19.98,19.94,19.97,106900.0,18.0959,18.1231,18.0868,18.114,106900.0
2015-05-27 12:20:00,19.97,19.99,19.95,19.98,82500.0,18.114,18.1322,18.0959,18.1231,82500.0
2015-05-27 12:25:00,19.99,20.05,19.98,20.03,126400.0,18.1322,18.1866,18.1231,18.1684,126400.0
2015-05-27 12:30:00,20.03,20.03,19.98,19.99,119600.0,18.1684,18.1684,18.1231,18.1322,119600.0
2015-05-27 12:35:00,19.98,19.99,19.95,19.97,60300.0,18.1231,18.1322,18.0959,18.114,60300.0
2015-05-27 12:40:00,19.97,20.01,19.95,20.0,174800.0,18.114,18.1503,18.0959,18.1412,174800.0
2015-05-27 12:45:00,20.0,20.01,19.99,20.0,39900.0,18.1412,18.1503,18.1322,18.1412,39900.0
2015-05-27 12:50:00,20.0,20.0,19.96,19.97,98400.0,18.1412,18.1412,18.105,18.114,98400.0
2015-05-27 12:55:00,19.97,20.0,19.95,19.99,165000.0,18.114,18.1412,18.0959,18.1322,165000.0
2015-05-27 13:00:00,20.0,20.02,19.99,20.01,135100.0,18.1412,18.1594,18.1322,18.1503,135100.0
2015-05-27 13:05:00,20.02,20.03,20.01,20.02,46700.0,18.1594,18.1684,18.1503,18.1594,46700.0
2015-05-27 13:10:00,20.02,20.04,20.0,20.02,133700.0,18.1594,18.1775,18.1412,18.1594,133700.0
2015-05-27 13:15:00,20.02,20.03,20.0,20.03,63900.0,18.1594,18.1684,18.1412,18.1684,63900.0
2015-05-27 13:20:00,20.03,20.05,20.01,20.01,113900.0,18.1684,18.1866,18.1503,18.1503,113900.0
2015-05-27 13:25:00,20.01,20.02,20.0,20.01,52300.0,18.1503,18.1594,18.1412,18.1503,52300.0
2015-05-27 13:30:00,20.0,20.03,20.0,20.02,140900.0,18.1412,18.1684,18.1412,18.1594,140900.0
2015-05-27 13:35:00,20.02,20.02,20.0,20.01,44500.0,18.1594,18.1594,18.1412,18.1503,44500.0
2015-05-27 13:40:00,20.01,20.02,20.0,20.01,82600.0,18.1503,18.1594,18.1412,18.1503,82600.0
2015-05-27 13:45:00,20.02,20.04,20.01,20.04,58300.0,18.1594,18.1775,18.1503,18.1775,58300.0
2015-05-27 13:50:00,20.04,20.09,20.03,20.08,106400.0,18.1775,18.2229,18.1684,18.2138,106400.0
2015-05-27 13:55:00,20.08,20.11,20.06,20.1,221500.0,18.2138,18.241,18.1957,18.2319,221500.0
2015-05-27 14:00:00,20.1,20.15,20.08,20.13,169200.0,18.2319,18.2773,18.2138,18.2592,169200.0
2015-05-27 14:05:00,20.13,20.14,20.11,20.11,103900.0,18.2592,18.2682,18.241,18.241,103900.0
2015-05-27 14:10:00,20.11,20.11,20.07,20.07,88800.0,18.241,18.241,18.2047,18.2047,88800.0
2015-05-27 14:15:00,20.07,20.12,20.04,20.11,122100.0,18.2047,18.2501,18.1775,18.241,122100.0
2015-05-27 14:20:00,20.11,20.16,20.11,20.13,138000.0,18.241,18.2864,18.241,18.2592,138000.0
2015-05-27 14:25:00,20.13,20.19,20.12,20.17,126500.0,18.2592,18.3136,18.2501,18.2954,126500.0
2015-05-27 14:30:00,20.17,20.19,20.12,20.15,156700.0,18.2954,18.3136,18.2501,18.2773,156700.0
2015-05-27 14:35:00,20.16,20.16,20.11,20.15,92600.0,18.2864,18.2864,18.241,18.2773,92600.0
2015-05-27 14:40:00,20.15,20.15,20.1,20.1,50600.0,18.2773,18.2773,18.2319,18.2319,50600.0
2015-05-27 14:45:00,20.1,20.12,20.08,20.09,72900.0,18.2319,18.2501,18.2138,18.2229,72900.0
2015-05-27 14:50:00,20.09,20.14,20.09,20.1,107000.0,18.2229,18.2682,18.2229,18.2319,107000.0
2015-05-27 14:55:00,20.09,20.12,20.08,20.12,60200.0,18.2229,18.2501,18.2138,18.2501,60200.0
2015-05-27 15:00:00,20.12,20.14,20.1,20.11,179600.0,18.2501,18.2682,18.2319,18.241,179600.0
2015-05-27 15:05:00,20.11,20.12,20.09,20.1,111700.0,18.241,18.2501,18.2229,18.2319,111700.0
2015-05-27 15:10:00,20.1,20.12,20.08,20.1,73400.0,18.2319,18.2501,18.2138,18.2319,73400.0
2015-05-27 15:15:00,20.1,20.14,20.09,20.12,118200.0,18.2319,18.2682,18.2229,18.2501,118200.0
2015-05-27 15:20:00,20.12,20.13,20.09,20.11,66100.0,18.2501,18.2592,18.2229,18.241,66100.0
2015-05-27 15:25:00,20.1,20.12,20.1,20.11,87300.0,18.2319,18.2501,18.2319,18.241,87300.0
2015-05-27 15:30:00,20.1,20.11,20.08,20.1,222300.0,18.2319,18.241,18.2138,18.2319,222300.0
2015-05-27 15:35:00,20.1,20.11,20.07,20.1,138700.0,18.2319,18.241,18.2047,18.2319,138700.0
2015-05-27 15:40:00,20.09,20.11,20.08,20.1,117500.0,18.2229,18.241,18.2138,18.2319,117500.0
2015-05-27 15:45:00,20.1,20.14,20.1,20.13,176600.0,18.2319,18.2682,18.2319,18.2592,176600.0
2015-05-27 15:50:00,20.14,20.15,20.13,20.15,202300.0,18.2682,18.2773,18.2592,18.2773,202300.0
2015-05-27 15:55:00,20.15,20.17,20.13,20.14,502100.0,18.2773,18.2954,18.2592,18.2682,502100.0
2015-05-28 09:30:00,20.07,20.08,19.94,19.98,348200.0,18.2047,18.2138,18.0868,18.1231,348200.0
2015-05-28 09:35:00,19.98,20.05,19.9,19.91,207000.0,18.1231,18.1866,18.0505,18.0596,207000.0
2015-05-28 09:40:00,19.91,19.98,19.91,19.95,158600.0,18.0596,18.1231,18.0596,18.0959,158600.0
2015-05-28 09:45:00,19.96,19.97,19.89,19.91,176800.0,18.105,18.114,18.0415,18.0596,176800.0
2015-05-28 09:50:00,19.91,19.95,19.9,19.91,109400.0,18.0596,18.0959,18.0505,18.0596,109400.0
2015-05-28 09:55:00,19.92,19.93,19.81,19.84,245900.0,18.0687,18.0777,17.9689,17.9961,245900.0
2015-05-28 10:00:00,19.84,19.94,19.81,19.85,191900.0,17.9961,18.0868,17.9689,18.0052,191900.0
2015-05-28 10:05:00,19.86,19.92,19.76,19.79,197600.0,18.0142,18.0687,17.9235,17.9507,197600.0
2015-05-28 10:10:00,19.79,19.85,19.79,19.85,122000.0,17.9507,18.0052,17.9507,18.0052,122000.0
2015-05-28 10:15:00,19.85,19.88,19.83,19.86,103500.0,18.0052,18.0324,17.987,18.0142,103500.0
2015-05-28 10:20:00,19.86,19.91,19.84,19.86,77400.0,18.0142,18.0596,17.9961,18.0142,77400.0
2015-05-28 10:25:00,19.85,19.88,19.84,19.85,62800.0,18.0052,18.0324,17.9961,18.0052,62800.0
2015-05-28 10:30:00,19.84,19.87,19.83,19.87,154000.0,17.9961,18.0233,17.987,18.0233,154000.0
2015-05-28 10:35:00,19.87,19.87,19.84,19.87,56400.0,18.0233,18.0233,17.9961,18.0233,56400.0
2015-05-28 10:40:00,19.87,19.89,19.79,19.79,180500.0,18.0233,18.0415,17.9507,17.9507,180500.0
2015-05-28 10:45:00,19.8,19.81,19.77,19.79,175900.0,17.9598,17.9689,17.9326,17.9507,175900.0
2015-05-28 10:50:00,19.78,19.79,19.72,19.77,245900.0,17.9417,17.9507,17.8873,17.9326,245900.0
2015-05-28 10:55:00,19.77,19.84,19.76,19.84,183900.0,17.9326,17.9961,17.9235,17.9961,183900.0
2015-05-28 11:00:00,19.84,19.95,19.84,19.9,282600.0,17.9961,18.0959,17.9961,18.0505,282600.0
2015-05-28 11:05:00,19.89,19.96,19.88,19.96,74500.0,18.0415,18.105,18.0324,18.105,74500.0
2015-05-28 11:10:00,19.96,20.02,19.95,20.02,111100.0,18.105,18.1594,18.0959,18.1594,111100.0
2015-05-28 11:15:00,20.02,20.03,19.99,20.01,120900.0,18.1594,18.1684,18.1322,18.1503,120900.0
2015-05-28 11:20:00,20.0,20.01,19.97,20.01,87400.0,18.1412,18.1503,18.114,18.1503,87400.0
2015-05-28 11:25:00,20.01,20.01,19.95,19.98,93000.0,18.1503,18.1503,18.0959,18.1231,93000.0
2015-05-28 11:30:00,19.98,20.03,19.97,20.01,125900.0,18.1231,18.1684,18.114,18.1503,125900.0
2015-05-28 11:35:00,20.02,20.02,20.0,20.01,71000.0,18.1594,18.1594,18.1412,18.1503,71000.0
2015-05-28 11:40:00,20.01,20.06,19.99,20.05,123900.0,18.1503,18.1957,18.1322,18.1866,123900.0
2015-05-28 11:45:00,20.06,20.11,20.02,20.02,131100.0,18.1957,18.241,18.1594,18.1594,131100.0
2015-05-28 11:50:00,20.03,20.08,20.0,20.07,100100.0,18.1684,18.2138,18.1412,18.2047,100100.0
2015-05-28 11:55:00,20.08,20.1,20.05,20.07,73400.0,18.2138,18.2319,18.1866,18.2047,73400.0
2015-05-28 12:00:00,20.07,20.09,20.04,20.09,99600.0,18.2047,18.2229,18.1775,18.2229,99600.0
2015-05-28 12:05:00,20.09,20.09,20.03,20.03,100900.0,18.2229,18.2229,18.1684,18.1684,100900.0
2015-05-28 12:10:00,20.03,20.07,20.03,20.06,45600.0,18.1684,18.2047,18.1684,18.1957,45600.0
2015-05-28 12:15:00,20.06,20.07,20.03,20.05,52100.0,18.1957,18.2047,18.1684,18.1866,52100.0
2015-05-28 12:20:00,20.04,20.05,20.01,20.01,42900.0,18.1775,18.1866,18.1503,18.1503,42900.0
2015-05-28 12:25:00,20.02,20.04,19.99,20.04,109700.0,18.1594,18.1775,18.1322,18.1775,109700.0
2015-05-28 12:30:00,20.04,20.05,19.99,19.99,105000.0,18.1775,18.1866,18.1322,18.1322,105000.0
2015-05-28 12:35:00,19.99,20.0,19.89,19.89,124000.0,18.1322,18.1412,18.0415,18.0415,124000.0
2015-05-28 12:40:00,19.89,19.95,19.88,19.95,223900.0,18.0415,18.0959,18.0324,18.0959,223900.0
2015-05-28 12:45:00,19.95,20.0,19.94,20.0,78000.0,18.0959,18.1412,18.0868,18.1412,78000.0
2015-05-28 12:50:00,19.99,20.01,19.95,19.99,166800.0,18.1322,18.1503,18.0959,18.1322,166800.0
2015-05-28 12:55:00,19.98,20.01,19.97,20.0,88800.0,18.1231,18.1503,18.114,18.1412,88800.0
2015-05-28 13:00:00,19.99,20.04,19.99,20.03,109600.0,18.1322,18.1775,18.1322,18.1684,109600.0
2015-05-28 13:05:00,20.03,20.11,20.02,20.07,178500.0,18.1684,18.241,18.1594,18.2047,178500.0
2015-05-28 13:10:00,20.08,20.11,20.07,20.11,116200.0,18.2138,18.241,18.2047,18.241,116200.0
2015-05-28 13:15:00,20.1,20.11,20.08,20.11,141600.0,18.2319,18.241,18.2138,18.241,141600.0
2015-05-28 13:20:00,20.1,20.11,20.07,20.1,115300.0,18.2319,18.241,18.2047,18.2319,115300.0
2015-05-28 13:25:00,20.1,20.1,20.08,20.09,47700.0,18.2319,18.2319,18.2138,18.2229,47700.0
2015-05-28 13:30:00,20.08,20.11,20.08,20.1,134800.0,18.2138,18.241,18.2138,18.2319,134800.0
2015-05-28 13:35:00,20.11,20.13,20.09,20.11,102800.0,18.241,18.2592,18.2229,18.241,102800.0
2015-05-28 13:40:00,20.11,20.13,20.1,20.11,63500.0,18.241,18.2592,18.2319,18.241,63500.0
2015-05-28 13:45:00,20.1,20.12,20.09,20.1,86300.0,18.2319,18.2501,18.2229,18.2319,86300.0
2015-05-28 13:50:00,20.11,20.11,20.03,20.06,117800.0,18.241,18.241,18.1684,18.1957,117800.0
2015-05-28 13:55:00,20.07,20.07,20.03,20.07,120300.0,18.2047,18.2047,18.1684,18.2047,120300.0
2015-05-28 14:00:00,20.07,20.08,20.05,20.08,139500.0,18.2047,18.2138,18.1866,18.2138,139500.0
2015-05-28 14:05:00,20.07,20.08,20.02,20.02,118000.0,18.2047,18.2138,18.1594,18.1594,118000.0
2015-05-28 14:10:00,20.02,20.05,20.01,20.01,91100.0,18.1594,18.1866,18.1503,18.1503,91100.0
2015-05-28 14:15:00,20.02,20.02,19.98,19.98,117200.0,18.1594,18.1594,18.1231,18.1231,117200.0
2015-05-28 14:20:00,19.99,20.03,19.97,19.98,140800.0,18.1322,18.1684,18.114,18.1231,140800.0
2015-05-28 14:25:00,19.98,20.05,19.97,20.04,82200.0,18.1231,18.1866,18.114,18.1775,82200.0
2015-05-28 14:30:00,20.05,20.08,20.05,20.07,79200.0,18.1866,18.2138,18.1866,18.2047,79200.0
2015-05-28 14:35:00,20.06,20.09,20.06,20.08,64700.0,18.1957,18.2229,18.1957,18.2138,64700.0
2015-05-28 14:40:00,20.09,20.1,20.04,20.1,98300.0,18.2229,18.2319,18.1775,18.2319,98300.0
2015-05-28 14:45:00,20.1,20.1,20.07,20.1,73600.0,18.2319,18.2319,18.2047,18.2319,73600.0
2015-05-28 14:50:00,20.1,20.13,20.09,20.13,49000.0,18.2319,18.2592,18.2229,18.2592,49000.0
2015-05-28 14:55:00,20.12,20.13,20.08,20.13,109900.0,18.2501,18.2592,18.2138,18.2592,109900.0
2015-05-28 15:00:00,20.13,20.16,20.11,20.16,88400.0,18.2592,18.2864,18.241,18.2864,88400.0
2015-05-28 15:05:00,20.16,20.16,20.09,20.11,161100.0,18.2864,18.2864,18.2229,18.241,161100.0
2015-05-28 15:10:00,20.11,20.14,20.1,20.14,102800.0,18.241,18.2682,18.2319,18.2682,102800.0
2015-05-28 15:15:00,20.14,20.15,20.1,20.15,180100.0,18.2682,18.2773,18.2319,18.2773,180100.0
2015-05-28 15:20:00,20.14,20.15,20.1,20.13,109000.0,18.2682,18.2773,18.2319,18.2592,109000.0
2015-05-28 15:25:00,20.13,20.13,20.1,20.11,54700.0,18.2592,18.2592,18.2319,18.241,54700.0
2015-05-28 15:30:00,20.11,20.14,20.1,20.12,126000.0,18.241,18.2682,18.2319,18.2501,126000.0
2015-05-28 15:35:00,20.12,20.16,20.12,20.14,281400.0,18.2501,18.2864,18.2501,18.2682,281400.0
2015-05-28 15:40:00,20.14,20.17,20.12,20.17,292300.0,18.2682,18.2954,18.2501,18.2954,292300.0
2015-05-28 15:45:00,20.17,20.21,20.16,20.21,202400.0,18.2954,18.3317,18.2864,18.3317,202400.0
2015-05-28 15:50:00,20.21,20.24,20.19,20.2,469700.0,18.3317,18.3589,18.3136,18.3226,469700.0
2015-05-28 15:55:00,20.2,20.22,20.16,20.16,587500.0,18.3226,18.3408,18.2864,18.2864,587500.0
2015-05-29 09:30:00,20.05,20.07,19.94,20.0,377000.0,18.1866,18.2047,18.0868,18.1412,377000.0
2015-05-29 09:35:00,20.0,20.03,19.94,20.01,224500.0,18.1412,18.1684,18.0868,18.1503,224500.0
2015-05-29 09:40:00,20.02,20.03,19.92,19.99,132700.0,18.1594,18.1684,18.0687,18.1322,132700.0
2015-05-29 09:45:00,19.98,20.02,19.93,19.95,364200.0,18.1231,18.1594,18.0777,18.0959,364200.0
2015-05-29 09:50:00,19.96,20.03,19.92,19.93,133700.0,18.105,18.1684,18.0687,18.0777,133700.0
2015-05-29 09:55:00,19.94,19.98,19.93,19.93,65400.0,18.0868,18.1231,18.0777,18.0777,65400.0
2015-05-29 10:00:00,19.93,19.99,19.92,19.95,88000.0,18.0777,18.1322,18.0687,18.0959,88000.0
2015-05-29 10:05:00,19.95,19.95,19.88,19.92,139900.0,18.0959,18.0959,18.0324,18.0687,139900.0
2015-05-29 10:10:00,19.92,19.96,19.9,19.93,134900.0,18.0687,18.105,18.0505,18.0777,134900.0
2015-05-29 10:15:00,19.93,20.01,19.9,19.99,147800.0,18.0777,18.1503,18.0505,18.1322,147800.0
2015-05-29 10:20:00,19.99,20.03,19.98,19.98,69600.0,18.1322,18.1684,18.1231,18.1231,69600.0
2015-05-29 10:25:00,19.98,20.0,19.94,19.94,87200.0,18.1231,18.1412,18.0868,18.0868,87200.0
2015-05-29 10:30:00,19.94,19.94,19.9,19.91,107500.0,18.0868,18.0868,18.0505,18.0596,107500.0
2015-05-29 10:35:00,19.92,19.92,19.83,19.84,169800.0,18.0687,18.0687,17.987,17.9961,169800.0
2015-05-29 10:40:00,19.84,19.88,19.81,19.82,118200.0,17.9961,18.0324,17.9689,17.978,118200.0
2015-05-29 10:45:00,19.82,19.82,19.75,19.75,187600.0,17.978,17.978,17.9145,17.9145,187600.0
2015-05-29 10:50:00,19.75,19.85,19.73,19.85,287200.0,17.9145,18.0052,17.8963,18.0052,287200.0
2015-05-29 10:55:00,19.85,19.89,19.83,19.87,193300.0,18.0052,18.0415,17.987,18.0233,193300.0
2015-05-29 11:00:00,19.87,19.91,19.83,19.83,156400.0,18.0233,18.0596,17.987,17.987,156400.0
2015-05-29 11:05:00,19.83,19.86,19.81,19.84,137500.0,17.987,18.0142,17.9689,17.9961,137500.0
2015-05-29 11:10:00,19.85,19.85,19.82,19.82,81100.0,18.0052,18.0052,17.978,17.978,81100.0
2015-05-29 11:15:00,19.83,19.86,19.78,19.85,124100.0,17.987,18.0142,17.9417,18.0052,124100.0
2015-05-29 11:20:00,19.84,19.84,19.76,19.83,187100.0,17.9961,17.9961,17.9235,17.987,187100.0
2015-05-29 11:25:00,19.83,19.83,19.72,19.73,187000.0,17.987,17.987,17.8873,17.8963,187000.0
2015-05-29 11:30:00,19.73,19.74,19.69,19.74,178600.0,17.8963,17.9054,17.86,17.9054,178600.0
2015-05-29 11:35:00,19.74,19.79,19.72,19.78,112000.0,17.9054,17.9507,17.8873,17.9417,112000.0
2015-05-29 11:40:00,19.78,19.83,19.77,19.8,69800.0,17.9417,17.987,17.9326,17.9598,69800.0
2015-05-29 11:45:00,19.8,19.81,19.72,19.73,121200.0,17.9598,17.9689,17.8873,17.8963,121200.0
2015-05-29 11:50:00,19.72,19.77,19.71,19.76,129600.0,17.8873,17.9326,17.8782,17.9235,129600.0
2015-05-29 11:55:00,19.77,19.82,19.72,19.8,207800.0,17.9326,17.978,17.8873,17.9598,207800.0
2015-05-29 12:00:00,19.81,19.81,19.75,19.76,99600.0,17.9689,17.9689,17.9145,17.9235,99600.0
2015-05-29 12:05:00,19.75,19.77,19.72,19.75,84200.0,17.9145,17.9326,17.8873,17.9145,84200.0
2015-05-29 12:10:00,19.75,19.79,19.73,19.77,110500.0,17.9145,17.9507,17.8963,17.9326,110500.0
2015-05-29 12:15:00,19.77,19.78,19.75,19.78,81600.0,17.9326,17.9417,17.9145,17.9417,81600.0
2015-05-29 12:20:00,19.77,19.8,19.77,19.77,60700.0,17.9326,17.9598,17.9326,17.9326,60700.0
2015-05-29 12:25:00,19.78,19.8,19.77,19.8,69700.0,17.9417,17.9598,17.9326,17.9598,69700.0
2015-05-29 12:30:00,19.8,19.83,19.78,19.78,104800.0,17.9598,17.987,17.9417,17.9417,104800.0
2015-05-29 12:35:00,19.78,19.81,19.77,19.79,70600.0,17.9417,17.9689,17.9326,17.9507,70600.0
2015-05-29 12:40:00,19.8,19.8,19.76,19.78,43400.0,17.9598,17.9598,17.9235,17.9417,43400.0
2015-05-29 12:45:00,19.78,19.8,19.77,19.78,55100.0,17.9417,17.9598,17.9326,17.9417,55100.0
2015-05-29 12:50:00,19.78,19.81,19.76,19.81,79500.0,17.9417,17.9689,17.9235,17.9689,79500.0
2015-05-29 12:55:00,19.8,19.82,19.79,19.81,114600.0,17.9598,17.978,17.9507,17.9689,114600.0
2015-05-29 13:00:00,19.81,19.82,19.8,19.82,60100.0,17.9689,17.978,17.9598,17.978,60100.0
2015-05-29 13:05:00,19.82,19.83,19.8,19.82,51800.0,17.978,17.987,17.9598,17.978,51800.0
2015-05-29 13:10:00,19.82,19.84,19.81,19.83,117800.0,17.978,17.9961,17.9689,17.987,117800.0
2015-05-29 13:15:00,19.83,19.86,19.83,19.85,97900.0,17.987,18.0142,17.987,18.0052,97900.0
2015-05-29 13:20:00,19.85,19.87,19.82,19.83,57300.0,18.0052,18.0233,17.978,17.987,57300.0
2015-05-29 13:25:00,19.83,19.84,19.82,19.82,38300.0,17.987,17.9961,17.978,17.978,38300.0
2015-05-29 13:30:00,19.82,19.86,19.82,19.85,68800.0,17.978,18.0142,17.978,18.0052,68800.0
2015-05-29 13:35:00,19.85,19.86,19.82,19.83,60300.0,18.0052,18.0142,17.978,17.987,60300.0
2015-05-29 13:40:00,19.84,19.84,19.81,19.83,61900.0,17.9961,17.9961,17.9689,17.987,61900.0
2015-05-29 13:45:00,19.83,19.84,19.77,19.78,92300.0,17.987,17.9961,17.9326,17.9417,92300.0
2015-05-29 13:50:00,19.78,19.79,19.73,19.73,153100.0,17.9417,17.9507,17.8963,17.8963,153100.0
2015-05-29 13:55:00,19.74,19.76,19.72,19.76,161800.0,17.9054,17.9235,17.8873,17.9235,161800.0
2015-05-29 14:00:00,19.76,19.76,19.73,19.75,98800.0,17.9235,17.9235,17.8963,17.9145,98800.0
2015-05-29 14:05:00,19.75,19.77,19.74,19.76,80500.0,17.9145,17.9326,17.9054,17.9235,80500.0
2015-05-29 14:10:00,19.76,19.8,19.75,19.8,51900.0,17.9235,17.9598,17.9145,17.9598,51900.0
2015-05-29 14:15:00,19.8,19.8,19.75,19.75,55700.0,17.9598,17.9598,17.9145,17.9145,55700.0
2015-05-29 14:20:00,19.75,19.76,19.72,19.72,79700.0,17.9145,17.9235,17.8873,17.8873,79700.0
2015-05-29 14:25:00,19.72,19.79,19.72,19.77,86200.0,17.8873,17.9507,17.8873,17.9326,86200.0
2015-05-29 14:30:00,19.77,19.8,19.76,19.79,75600.0,17.9326,17.9598,17.9235,17.9507,75600.0
2015-05-29 14:35:00,19.78,19.8,19.76,19.79,69900.0,17.9417,17.9598,17.9235,17.9507,69900.0
2015-05-29 14:40:00,19.78,19.79,19.75,19.77,41800.0,17.9417,17.9507,17.9145,17.9326,41800.0
2015-05-29 14:45:00,19.77,19.78,19.76,19.76,129600.0,17.9326,17.9417,17.9235,17.9235,129600.0
2015-05-29 14:50:00,19.76,19.83,19.76,19.83,77200.0,17.9235,17.987,17.9235,17.987,77200.0
2015-05-29 14:55:00,19.83,19.84,19.8,19.83,81400.0,17.987,17.9961,17.9598,17.987,81400.0
2015-05-29 15:00:00,19.82,19.82,19.76,19.77,104600.0,17.978,17.978,17.9235,17.9326,104600.0
2015-05-29 15:05:00,19.77,19.81,19.76,19.78,138500.0,17.9326,17.9689,17.9235,17.9417,138500.0
2015-05-29 15:10:00,19.79,19.81,19.76,19.79,97700.0,17.9507,17.9689,17.9235,17.9507,97700.0
2015-05-29 15:15:00,19.79,19.8,19.75,19.76,137900.0,17.9507,17.9598,17.9145,17.9235,137900.0
2015-05-29 15:20:00,19.77,19.79,19.75,19.76,172700.0,17.9326,17.9507,17.9145,17.9235,172700.0
2015-05-29 15:25:00,19.76,19.77,19.7,19.7,145600.0,17.9235,17.9326,17.8691,17.8691,145600.0
2015-05-29 15:30:00,19.7,19.74,19.7,19.71,205300.0,17.8691,17.9054,17.8691,17.8782,205300.0
2015-05-29 15:35:00,19.71,19.74,19.71,19.74,169300.0,17.8782,17.9054,17.8782,17.9054,169300.0
2015-05-29 15:40:00,19.74,19.74,19.69,19.7,365600.0,17.9054,17.9054,17.86,17.8691,365600.0
2015-05-29 15:45:00,19.69,19.7,19.66,19.67,447800.0,17.86,17.8691,17.8328,17.8419,447800.0
2015-05-29 15:50:00,19.68,19.69,19.66,19.68,369100.0,17.851,17.86,17.8328,17.851,369100.0
2015-05-29 15:55:00,19.68,19.69,19.65,19.66,794800.0,17.851,17.86,17.8238,17.8328,794800.0
2015-06-01 09:30:00,19.75,19.75,19.56,19.63,478120.0,17.9145,17.9145,17.7421,17.8056,478120.0
2015-06-01 09:35:00,19.62,19.63,19.56,19.59,265960.0,17.7965,17.8056,17.7421,17.7693,265960.0
2015-06-01 09:40:00,19.59,19.65,19.52,19.64,228962.0,17.7693,17.8238,17.7058,17.8147,228962.0
2015-06-01 09:45:00,19.64,19.65,19.55,19.63,190418.0,17.8147,17.8238,17.7331,17.8056,190418.0
2015-06-01 09:50:00,19.63,19.7,19.62,19.68,167640.0,17.8056,17.8691,17.7965,17.851,167640.0
2015-06-01 09:55:00,19.68,19.73,19.65,19.69,129842.0,17.851,17.8963,17.8238,17.86,129842.0
2015-06-01 10:00:00,19.69,19.74,19.63,19.65,173787.0,17.86,17.9054,17.8056,17.8238,173787.0
2015-06-01 10:05:00,19.64,19.66,19.55,19.55,198986.0,17.8147,17.8328,17.7331,17.7331,198986.0
2015-06-01 10:10:00,19.56,19.56,19.45,19.46,349497.0,17.7421,17.7421,17.6423,17.6514,349497.0
2015-06-01 10:15:00,19.46,19.48,19.4,19.42,165869.0,17.6514,17.6696,17.597,17.6151,165869.0
2015-06-01 10:20:00,19.42,19.51,19.42,19.5,121775.0,17.6151,17.6968,17.6151,17.6877,121775.0
2015-06-01 10:25:00,19.5,19.5,19.44,19.46,107133.0,17.6877,17.6877,17.6333,17.6514,107133.0
2015-06-01 10:30:00,19.46,19.48,19.41,19.42,151103.0,17.6514,17.6696,17.6061,17.6151,151103.0
2015-06-01 10:35:00,19.42,19.44,19.41,19.43,121792.0,17.6151,17.6333,17.6061,17.6242,121792.0
2015-06-01 10:40:00,19.42,19.42,19.37,19.41,130479.0,17.6151,17.6151,17.5698,17.6061,130479.0
2015-06-01 10:45:00,19.4,19.43,19.38,19.43,94496.0,17.597,17.6242,17.5789,17.6242,94496.0
2015-06-01 10:50:00,19.42,19.43,19.38,19.41,137238.0,17.6151,17.6242,17.5789,17.6061,137238.0
2015-06-01 10:55:00,19.41,19.46,19.41,19.45,179721.0,17.6061,17.6514,17.6061,17.6423,179721.0
2015-06-01 11:00:00,19.45,19.48,19.42,19.45,227763.0,17.6423,17.6696,17.6151,17.6423,227763.0
2015-06-01 11:05:00,19.45,19.45,19.35,19.35,102049.0,17.6423,17.6423,17.5516,17.5516,102049.0
2015-06-01 11:10:00,19.36,19.38,19.34,19.35,145442.0,17.5607,17.5789,17.5426,17.5516,145442.0
2015-06-01 11:15:00,19.34,19.35,19.31,19.32,85406.0,17.5426,17.5516,17.5154,17.5244,85406.0
2015-06-01 11:20:00,19.32,19.36,19.31,19.32,171572.0,17.5244,17.5607,17.5154,17.5244,171572.0
2015-06-01 11:25:00,19.32,19.34,19.31,19.32,126050.0,17.5244,17.5426,17.5154,17.5244,126050.0
2015-06-01 11:30:00,19.32,19.36,19.32,19.34,109839.0,17.5244,17.5607,17.5244,17.5426,109839.0
2015-06-01 11:35:00,19.34,19.34,19.31,19.33,32544.0,17.5426,17.5426,17.5154,17.5335,32544.0
2015-06-01 11:40:00,19.34,19.36,19.33,19.34,42666.0,17.5426,17.5607,17.5335,17.5426,42666.0
2015-06-01 11:45:00,19.34,19.34,19.3,19.3,70628.0,17.5426,17.5426,17.5063,17.5063,70628.0
2015-06-01 11:50:00,19.3,19.34,19.3,19.31,69999.0,17.5063,17.5426,17.5063,17.5154,69999.0
2015-06-01 11:55:00,19.31,19.34,19.3,19.33,38403.0,17.5154,17.5426,17.5063,17.5335,38403.0
2015-06-01 12:00:00,19.34,19.37,19.33,19.37,39288.0,17.5426,17.5698,17.5335,17.5698,39288.0
2015-06-01 12:05:00,19.37,19.41,19.37,19.41,116053.0,17.5698,17.6061,17.5698,17.6061,116053.0
2015-06-01 12:10:00,19.41,19.42,19.4,19.4,50511.0,17.6061,17.6151,17.597,17.597,50511.0
2015-06-01 12:15:00,19.4,19.47,19.4,19.47,97766.0,17.597,17.6605,17.597,17.6605,97766.0
2015-06-01 12:20:00,19.47,19.48,19.42,19.42,62592.0,17.6605,17.6696,17.6151,17.6151,62592.0
2015-06-01 12:25:00,19.42,19.48,19.42,19.45,66563.0,17.6151,17.6696,17.6151,17.6423,66563.0
2015-06-01 12:30:00,19.45,19.47,19.42,19.42,94517.0,17.6423,17.6605,17.6151,17.6151,94517.0
2015-06-01 12:35:00,19.42,19.43,19.39,19.39,41560.0,17.6151,17.6242,17.5879,17.5879,41560.0
2015-06-01 12:40:00,19.39,19.4,19.39,19.4,36259.0,17.5879,17.597,17.5879,17.597,36259.0
2015-06-01 12:45:00,19.4,19.41,19.39,19.41,50086.0,17.597,17.6061,17.5879,17.6061,50086.0
2015-06-01 12:50:00,19.41,19.44,19.4,19.41,46343.0,17.6061,17.6333,17.597,17.6061,46343.0
2015-06-01 12:55:00,19.41,19.43,19.4,19.43,45289.0,17.6061,17.6242,17.597,17.6242,45289.0
2015-06-01 13:00:00,19.43,19.44,19.4,19.41,60879.0,17.6242,17.6333,17.597,17.6061,60879.0
2015-06-01 13:05:00,19.41,19.41,19.38,19.41,79365.0,17.6061,17.6061,17.5789,17.6061,79365.0
2015-06-01 13:10:00,19.41,19.41,19.39,19.39,53285.0,17.6061,17.6061,17.5879,17.5879,53285.0
2015-06-01 13:15:00,19.4,19.45,19.39,19.44,106091.0,17.597,17.6423,17.5879,17.6333,106091.0
2015-06-01 13:20:00,19.45,19.45,19.42,19.44,68071.0,17.6423,17.6423,17.6151,17.6333,68071.0
2015-06-01 13:25:00,19.45,19.45,19.41,19.42,47638.0,17.6423,17.6423,17.6061,17.6151,47638.0
2015-06-01 13:30:00,19.42,19.45,19.41,19.42,76402.0,17.6151,17.6423,17.6061,17.6151,76402.0
2015-06-01 13:35:00,19.41,19.45,19.4,19.45,66582.0,17.6061,17.6423,17.597,17.6423,66582.0
2015-06-01 13:40:00,19.45,19.46,19.42,19.45,175701.0,17.6423,17.6514,17.6151,17.6423,175701.0
2015-06-01 13:45:00,19.44,19.46,19.44,19.46,69928.0,17.6333,17.6514,17.6333,17.6514,69928.0
2015-06-01 13:50:00,19.45,19.47,19.44,19.47,114505.0,17.6423,17.6605,17.6333,17.6605,114505.0
2015-06-01 13:55:00,19.46,19.47,19.45,19.46,118416.0,17.6514,17.6605,17.6423,17.6514,118416.0
2015-06-01 14:00:00,19.46,19.47,19.42,19.43,149196.0,17.6514,17.6605,17.6151,17.6242,149196.0
2015-06-01 14:05:00,19.44,19.44,19.42,19.42,46132.0,17.6333,17.6333,17.6151,17.6151,46132.0
2015-06-01 14:10:00,19.42,19.42,19.39,19.39,52645.0,17.6151,17.6151,17.5879,17.5879,52645.0
2015-06-01 14:15:00,19.39,19.4,19.38,19.39,62153.0,17.5879,17.597,17.5789,17.5879,62153.0
2015-06-01 14:20:00,19.39,19.41,19.34,19.35,251055.0,17.5879,17.6061,17.5426,17.5516,251055.0
2015-06-01 14:25:00,19.36,19.37,19.34,19.35,92860.0,17.5607,17.5698,17.5426,17.5516,92860.0
2015-06-01 14:30:00,19.36,19.4,19.35,19.36,74634.0,17.5607,17.597,17.5516,17.5607,74634.0
2015-06-01 14:35:00,19.36,19.37,19.35,19.37,62541.0,17.5607,17.5698,17.5516,17.5698,62541.0
2015-06-01 14:40:00,19.37,19.39,19.36,19.37,95189.0,17.5698,17.5879,17.5607,17.5698,95189.0
2015-06-01 14:45:00,19.38,19.4,19.37,19.4,71677.0,17.5789,17.597,17.5698,17.597,71677.0
2015-06-01 14:50:00,19.39,19.4,19.38,19.39,36815.0,17.5879,17.597,17.5789,17.5879,36815.0
2015-06-01 14:55:00,19.39,19.41,19.38,19.41,99690.0,17.5879,17.6061,17.5789,17.6061,99690.0
2015-06-01 15:00:00,19.41,19.42,19.4,19.42,64991.0,17.6061,17.6151,17.597,17.6151,64991.0
2015-06-01 15:05:00,19.41,19.43,19.41,19.43,58099.0,17.6061,17.6242,17.6061,17.6242,58099.0
2015-06-01 15:10:00,19.43,19.43,19.4,19.41,61304.0,17.6242,17.6242,17.597,17.6061,61304.0
2015-06-01 15:15:00,19.4,19.41,19.37,19.37,114968.0,17.597,17.6061,17.5698,17.5698,114968.0
2015-06-01 15:20:00,19.37,19.39,19.36,19.38,138562.0,17.5698,17.5879,17.5607,17.5789,138562.0
2015-06-01 15:25:00,19.38,19.38,19.35,19.35,78176.0,17.5789,17.5789,17.5516,17.5516,78176.0
2015-06-01 15:30:00,19.36,19.36,19.32,19.32,98534.0,17.5607,17.5607,17.5244,17.5244,98534.0
2015-06-01 15:35:00,19.33,19.35,19.32,19.33,187901.0,17.5335,17.5516,17.5244,17.5335,187901.0
2015-06-01 15:40:00,19.34,19.36,19.33,19.34,181192.0,17.5426,17.5607,17.5335,17.5426,181192.0
2015-06-01 15:45:00,19.35,19.37,19.33,19.37,278074.0,17.5516,17.5698,17.5335,17.5698,278074.0
2015-06-01 15:50:00,19.37,19.37,19.33,19.34,313896.0,17.5698,17.5698,17.5335,17.5426,313896.0
2015-06-01 15:55:00,19.35,19.35,19.32,19.34,657127.0,17.5516,17.5516,17.5244,17.5426,657127.0
2015-06-02 09:30:00,19.52,19.74,19.51,19.73,413429.0,17.7058,17.9054,17.6968,17.8963,413429.0
2015-06-02 09:35:00,19.74,19.87,19.72,19.81,257550.0,17.9054,18.0233,17.8873,17.9689,257550.0
2015-06-02 09:40:00,19.81,19.98,19.79,19.97,483480.0,17.9689,18.1231,17.9507,18.114,483480.0
2015-06-02 09:45:00,19.96,20.08,19.95,20.03,462884.0,18.105,18.2138,18.0959,18.1684,462884.0
2015-06-02 09:50:00,20.03,20.09,19.99,20.04,295435.0,18.1684,18.2229,18.1322,18.1775,295435.0
2015-06-02 09:55:00,20.04,20.06,19.94,19.95,254440.0,18.1775,18.1957,18.0868,18.0959,254440.0
2015-06-02 10:00:00,19.95,20.13,19.94,20.11,356289.0,18.0959,18.2592,18.0868,18.241,356289.0
2015-06-02 10:05:00,20.12,20.21,20.1,20.17,275632.0,18.2501,18.3317,18.2319,18.2954,275632.0
2015-06-02 10:10:00,20.17,20.34,20.16,20.3,522222.0,18.2954,18.4496,18.2864,18.4134,522222.0
2015-06-02 10:15:00,20.31,20.37,20.26,20.36,408017.0,18.4224,18.4768,18.3771,18.4678,408017.0
2015-06-02 10:20:00,20.37,20.55,20.36,20.53,754719.0,18.4768,18.6401,18.4678,18.622,754719.0
2015-06-02 10:25:00,20.53,20.55,20.43,20.48,440197.0,18.622,18.6401,18.5313,18.5766,440197.0
2015-06-02 10:30:00,20.48,20.49,20.41,20.44,263634.0,18.5766,18.5857,18.5131,18.5403,263634.0
2015-06-02 10:35:00,20.44,20.55,20.44,20.55,212725.0,18.5403,18.6401,18.5403,18.6401,212725.0
2015-06-02 10:40:00,20.55,20.55,20.44,20.46,153629.0,18.6401,18.6401,18.5403,18.5585,153629.0
2015-06-02 10:45:00,20.46,20.52,20.46,20.49,147048.0,18.5585,18.6129,18.5585,18.5857,147048.0
2015-06-02 10:50:00,20.48,20.49,20.4,20.44,122074.0,18.5766,18.5857,18.5041,18.5403,122074.0
2015-06-02 10:55:00,20.45,20.48,20.39,20.43,124586.0,18.5494,18.5766,18.495,18.5313,124586.0
2015-06-02 11:00:00,20.43,20.47,20.41,20.45,72254.0,18.5313,18.5676,18.5131,18.5494,72254.0
2015-06-02 11:05:00,20.45,20.45,20.39,20.41,142727.0,18.5494,18.5494,18.495,18.5131,142727.0
2015-06-02 11:10:00,20.41,20.42,20.34,20.36,142151.0,18.5131,18.5222,18.4496,18.4678,142151.0
2015-06-02 11:15:00,20.37,20.38,20.28,20.28,122851.0,18.4768,18.4859,18.3952,18.3952,122851.0
2015-06-02 11:20:00,20.28,20.35,20.26,20.35,137849.0,18.3952,18.4587,18.3771,18.4587,137849.0
2015-06-02 11:25:00,20.34,20.38,20.3,20.34,89127.0,18.4496,18.4859,18.4134,18.4496,89127.0
2015-06-02 11:30:00,20.34,20.43,20.34,20.4,124290.0,18.4496,18.5313,18.4496,18.5041,124290.0
2015-06-02 11:35:00,20.4,20.49,20.39,20.49,80114.0,18.5041,18.5857,18.495,18.5857,80114.0
2015-06-02 11:40:00,20.49,20.49,20.45,20.49,78745.0,18.5857,18.5857,18.5494,18.5857,78745.0
2015-06-02 11:45:00,20.49,20.5,20.47,20.5,50670.0,18.5857,18.5948,18.5676,18.5948,50670.0
2015-06-02 11:50:00,20.5,20.55,20.49,20.51,157627.0,18.5948,18.6401,18.5857,18.6038,157627.0
2015-06-02 11:55:00,20.51,20.53,20.48,20.51,70683.0,18.6038,18.622,18.5766,18.6038,70683.0
2015-06-02 12:00:00,20.51,20.55,20.47,20.53,82784.0,18.6038,18.6401,18.5676,18.622,82784.0
2015-06-02 12:05:00,20.52,20.62,20.52,20.62,223489.0,18.6129,18.7036,18.6129,18.7036,223489.0
2015-06-02 12:10:00,20.62,20.62,20.58,20.6,121390.0,18.7036,18.7036,18.6673,18.6855,121390.0
2015-06-02 12:15:00,20.6,20.63,20.59,20.62,107268.0,18.6855,18.7127,18.6764,18.7036,107268.0
2015-06-02 12:20:00,20.63,20.65,20.61,20.64,113045.0,18.7127,18.7308,18.6945,18.7218,113045.0
2015-06-02 12:25:00,20.64,20.68,20.61,20.64,125548.0,18.7218,18.758,18.6945,18.7218,125548.0
2015-06-02 12:30:00,20.64,20.64,20.57,20.58,125399.0,18.7218,18.7218,18.6583,18.6673,125399.0
2015-06-02 12:35:00,20.58,20.62,20.54,20.59,81496.0,18.6673,18.7036,18.631,18.6764,81496.0
2015-06-02 12:40:00,20.59,20.59,20.54,20.57,78561.0,18.6764,18.6764,18.631,18.6583,78561.0
2015-06-02 12:45:00,20.57,20.59,20.52,20.53,97013.0,18.6583,18.6764,18.6129,18.622,97013.0
2015-06-02 12:50:00,20.53,20.57,20.52,20.53,111375.0,18.622,18.6583,18.6129,18.622,111375.0
2015-06-02 12:55:00,20.53,20.54,20.45,20.47,105607.0,18.622,18.631,18.5494,18.5676,105607.0
2015-06-02 13:00:00,20.47,20.56,20.46,20.55,107619.0,18.5676,18.6492,18.5585,18.6401,107619.0
2015-06-02 13:05:00,20.55,20.57,20.53,20.54,111216.0,18.6401,18.6583,18.622,18.631,111216.0
2015-06-02 13:10:00,20.54,20.58,20.53,20.57,96957.0,18.631,18.6673,18.622,18.6583,96957.0
2015-06-02 13:15:00,20.56,20.63,20.56,20.63,82911.0,18.6492,18.7127,18.6492,18.7127,82911.0
2015-06-02 13:20:00,20.63,20.67,20.62,20.64,126660.0,18.7127,18.749,18.7036,18.7218,126660.0
2015-06-02 13:25:00,20.64,20.68,20.62,20.66,154458.0,18.7218,18.758,18.7036,18.7399,154458.0
2015-06-02 13:30:00,20.67,20.68,20.62,20.62,123799.0,18.749,18.758,18.7036,18.7036,123799.0
2015-06-02 13:35:00,20.62,20.63,20.54,20.54,213721.0,18.7036,18.7127,18.631,18.631,213721.0
2015-06-02 13:40:00,20.53,20.59,20.51,20.57,133015.0,18.622,18.6764,18.6038,18.6583,133015.0
2015-06-02 13:45:00,20.56,20.59,20.53,20.57,68590.0,18.6492,18.6764,18.622,18.6583,68590.0
2015-06-02 13:50:00,20.58,20.59,20.55,20.55,69525.0,18.6673,18.6764,18.6401,18.6401,69525.0
2015-06-02 13:55:00,20.55,20.57,20.53,20.56,66966.0,18.6401,18.6583,18.622,18.6492,66966.0
2015-06-02 14:00:00,20.55,20.59,20.54,20.57,126139.0,18.6401,18.6764,18.631,18.6583,126139.0
2015-06-02 14:05:00,20.57,20.58,20.52,20.56,189311.0,18.6583,18.6673,18.6129,18.6492,189311.0
2015-06-02 14:10:00,20.56,20.57,20.52,20.52,96504.0,18.6492,18.6583,18.6129,18.6129,96504.0
2015-06-02 14:15:00,20.52,20.54,20.51,20.52,57795.0,18.6129,18.631,18.6038,18.6129,57795.0
2015-06-02 14:20:00,20.53,20.53,20.45,20.47,154736.0,18.622,18.622,18.5494,18.5676,154736.0
2015-06-02 14:25:00,20.47,20.51,20.45,20.45,85895.0,18.5676,18.6038,18.5494,18.5494,85895.0
2015-06-02 14:30:00,20.45,20.54,20.45,20.54,67536.0,18.5494,18.631,18.5494,18.631,67536.0
2015-06-02 14:35:00,20.53,20.54,20.45,20.48,148105.0,18.622,18.631,18.5494,18.5766,148105.0
2015-06-02 14:40:00,20.48,20.53,20.47,20.51,102233.0,18.5766,18.622,18.5676,18.6038,102233.0
2015-06-02 14:45:00,20.5,20.53,20.48,20.51,123292.0,18.5948,18.622,18.5766,18.6038,123292.0
2015-06-02 14:50:00,20.51,20.57,20.48,20.57,127917.0,18.6038,18.6583,18.5766,18.6583,127917.0
2015-06-02 14:55:00,20.57,20.62,20.55,20.62,219232.0,18.6583,18.7036,18.6401,18.7036,219232.0
2015-06-02 15:00:00,20.62,20.63,20.58,20.58,137094.0,18.7036,18.7127,18.6673,18.6673,137094.0
2015-06-02 15:05:00,20.58,20.59,20.52,20.56,166633.0,18.6673,18.6764,18.6129,18.6492,166633.0
2015-06-02 15:10:00,20.56,20.59,20.5,20.5,154703.0,18.6492,18.6764,18.5948,18.5948,154703.0
2015-06-02 15:15:00,20.5,20.54,20.5,20.52,120472.0,18.5948,18.631,18.5948,18.6129,120472.0
2015-06-02 15:20:00,20.52,20.52,20.48,20.48,211845.0,18.6129,18.6129,18.5766,18.5766,211845.0
2015-06-02 15:25:00,20.48,20.49,20.42,20.45,342545.0,18.5766,18.5857,18.5222,18.5494,342545.0
2015-06-02 15:30:00,20.45,20.51,20.42,20.51,221974.0,18.5494,18.6038,18.5222,18.6038,221974.0
2015-06-02 15:35:00,20.51,20.52,20.48,20.5,267598.0,18.6038,18.6129,18.5766,18.5948,267598.0
2015-06-02 15:40:00,20.49,20.5,20.46,20.48,225436.0,18.5857,18.5948,18.5585,18.5766,225436.0
2015-06-02 15:45:00,20.48,20.49,20.46,20.47,346057.0,18.5766,18.5857,18.5585,18.5676,346057.0
2015-06-02 15:50:00,20.48,20.48,20.44,20.44,430326.0,18.5766,18.5766,18.5403,18.5403,430326.0
2015-06-02 15:55:00,20.44,20.5,20.43,20.46,821067.0,18.5403,18.5948,18.5313,18.5585,821067.0
2015-06-03 09:30:00,20.46,20.46,20.16,20.22,424535.0,18.5585,18.5585,18.2864,18.3408,424535.0
2015-06-03 09:35:00,20.22,20.3,20.11,20.14,234513.0,18.3408,18.4134,18.241,18.2682,234513.0
2015-06-03 09:40:00,20.13,20.2,20.1,20.14,173046.0,18.2592,18.3226,18.2319,18.2682,173046.0
2015-06-03 09:45:00,20.14,20.33,20.14,20.32,314924.0,18.2682,18.4406,18.2682,18.4315,314924.0
2015-06-03 09:50:00,20.33,20.34,20.23,20.24,142046.0,18.4406,18.4496,18.3499,18.3589,142046.0
2015-06-03 09:55:00,20.24,20.31,20.22,20.3,99274.0,18.3589,18.4224,18.3408,18.4134,99274.0
2015-06-03 10:00:00,20.3,20.42,20.3,20.41,201481.0,18.4134,18.5222,18.4134,18.5131,201481.0
2015-06-03 10:05:00,20.4,20.49,20.37,20.49,157463.0,18.5041,18.5857,18.4768,18.5857,157463.0
2015-06-03 10:10:00,20.48,20.61,20.48,20.57,417247.0,18.5766,18.6945,18.5766,18.6583,417247.0
2015-06-03 10:15:00,20.56,20.57,20.47,20.52,165871.0,18.6492,18.6583,18.5676,18.6129,165871.0
2015-06-03 10:20:00,20.52,20.57,20.48,20.48,62575.0,18.6129,18.6583,18.5766,18.5766,62575.0
2015-06-03 10:25:00,20.48,20.51,20.47,20.49,70240.0,18.5766,18.6038,18.5676,18.5857,70240.0
2015-06-03 10:30:00,20.49,20.59,20.47,20.49,194608.0,18.5857,18.6764,18.5676,18.5857,194608.0
2015-06-03 10:35:00,20.48,20.56,20.48,20.55,99489.0,18.5766,18.6492,18.5766,18.6401,99489.0
2015-06-03 10:40:00,20.56,20.6,20.48,20.56,446849.0,18.6492,18.6855,18.5766,18.6492,446849.0
2015-06-03 10:45:00,20.56,20.65,20.53,20.61,504742.0,18.6492,18.7308,18.622,18.6945,504742.0
2015-06-03 10:50:00,20.61,20.62,20.52,20.55,134773.0,18.6945,18.7036,18.6129,18.6401,134773.0
2015-06-03 10:55:00,20.55,20.56,20.47,20.49,126786.0,18.6401,18.6492,18.5676,18.5857,126786.0
2015-06-03 11:00:00,20.49,20.55,20.49,20.52,88479.0,18.5857,18.6401,18.5857,18.6129,88479.0
2015-06-03 11:05:00,20.52,20.52,20.34,20.42,292848.0,18.6129,18.6129,18.4496,18.5222,292848.0
2015-06-03 11:10:00,20.42,20.42,20.35,20.36,130511.0,18.5222,18.5222,18.4587,18.4678,130511.0
2015-06-03 11:15:00,20.35,20.36,20.31,20.32,96316.0,18.4587,18.4678,18.4224,18.4315,96316.0
2015-06-03 11:20:00,20.32,20.34,20.29,20.32,167866.0,18.4315,18.4496,18.4043,18.4315,167866.0
2015-06-03 11:25:00,20.31,20.35,20.26,20.26,153219.0,18.4224,18.4587,18.3771,18.3771,153219.0
2015-06-03 11:30:00,20.26,20.29,20.25,20.25,118254.0,18.3771,18.4043,18.368,18.368,118254.0
2015-06-03 11:35:00,20.26,20.26,20.18,20.21,156506.0,18.3771,18.3771,18.3045,18.3317,156506.0
2015-06-03 11:40:00,20.21,20.21,20.16,20.18,112555.0,18.3317,18.3317,18.2864,18.3045,112555.0
2015-06-03 11:45:00,20.17,20.18,20.12,20.12,106046.0,18.2954,18.3045,18.2501,18.2501,106046.0
2015-06-03 11:50:00,20.12,20.13,20.07,20.08,165381.0,18.2501,18.2592,18.2047,18.2138,165381.0
2015-06-03 11:55:00,20.08,20.12,20.03,20.11,201570.0,18.2138,18.2501,18.1684,18.241,201570.0
2015-06-03 12:00:00,20.11,20.13,20.05,20.06,114398.0,18.241,18.2592,18.1866,18.1957,114398.0
2015-06-03 12:05:00,20.06,20.09,20.02,20.08,127024.0,18.1957,18.2229,18.1594,18.2138,127024.0
2015-06-03 12:10:00,20.08,20.11,20.04,20.05,75457.0,18.2138,18.241,18.1775,18.1866,75457.0
2015-06-03 12:15:00,20.04,20.06,20.03,20.04,57103.0,18.1775,18.1957,18.1684,18.1775,57103.0
2015-06-03 12:20:00,20.04,20.04,19.95,19.96,167720.0,18.1775,18.1775,18.0959,18.105,167720.0
2015-06-03 12:25:00,19.95,20.0,19.91,19.96,271551.0,18.0959,18.1412,18.0596,18.105,271551.0
2015-06-03 12:30:00,19.96,19.98,19.92,19.94,101203.0,18.105,18.1231,18.0687,18.0868,101203.0
2015-06-03 12:35:00,19.94,19.94,19.9,19.92,118184.0,18.0868,18.0868,18.0505,18.0687,118184.0
2015-06-03 12:40:00,19.92,19.96,19.92,19.92,121615.0,18.0687,18.105,18.0687,18.0687,121615.0
2015-06-03 12:45:00,19.92,19.93,19.82,19.82,236988.0,18.0687,18.0777,17.978,17.978,236988.0
2015-06-03 12:50:00,19.82,19.85,19.8,19.83,141891.0,17.978,18.0052,17.9598,17.987,141891.0
2015-06-03 12:55:00,19.82,19.89,19.81,19.88,112376.0,17.978,18.0415,17.9689,18.0324,112376.0
2015-06-03 13:00:00,19.88,19.93,19.87,19.89,112429.0,18.0324,18.0777,18.0233,18.0415,112429.0
2015-06-03 13:05:00,19.9,19.96,19.89,19.92,123771.0,18.0505,18.105,18.0415,18.0687,123771.0
2015-06-03 13:10:00,19.92,19.98,19.89,19.96,108191.0,18.0687,18.1231,18.0415,18.105,108191.0
2015-06-03 13:15:00,19.96,19.97,19.91,19.95,97008.0,18.105,18.114,18.0596,18.0959,97008.0
2015-06-03 13:20:00,19.95,19.95,19.93,19.94,44621.0,18.0959,18.0959,18.0777,18.0868,44621.0
2015-06-03 13:25:00,19.94,20.01,19.93,20.01,92052.0,18.0868,18.1503,18.0777,18.1503,92052.0
2015-06-03 13:30:00,20.01,20.02,19.99,19.99,165690.0,18.1503,18.1594,18.1322,18.1322,165690.0
2015-06-03 13:35:00,20.0,20.02,19.99,20.01,89908.0,18.1412,18.1594,18.1322,18.1503,89908.0
2015-06-03 13:40:00,20.0,20.02,20.0,20.01,37400.0,18.1412,18.1594,18.1412,18.1503,37400.0
2015-06-03 13:45:00,20.0,20.01,19.99,19.99,45600.0,18.1412,18.1503,18.1322,18.1322,45600.0
2015-06-03 13:50:00,19.99,20.01,19.99,20.0,68062.0,18.1322,18.1503,18.1322,18.1412,68062.0
2015-06-03 13:55:00,20.0,20.06,19.99,20.05,127044.0,18.1412,18.1957,18.1322,18.1866,127044.0
2015-06-03 14:00:00,20.06,20.11,20.05,20.08,132532.0,18.1957,18.241,18.1866,18.2138,132532.0
2015-06-03 14:05:00,20.07,20.08,20.0,20.01,92942.0,18.2047,18.2138,18.1412,18.1503,92942.0
2015-06-03 14:10:00,20.01,20.04,20.0,20.04,65631.0,18.1503,18.1775,18.1412,18.1775,65631.0
2015-06-03 14:15:00,20.04,20.05,20.01,20.04,79906.0,18.1775,18.1866,18.1503,18.1775,79906.0
2015-06-03 14:20:00,20.04,20.07,20.03,20.07,61504.0,18.1775,18.2047,18.1684,18.2047,61504.0
2015-06-03 14:25:00,20.07,20.07,20.03,20.03,34806.0,18.2047,18.2047,18.1684,18.1684,34806.0
2015-06-03 14:30:00,20.03,20.06,20.03,20.06,37344.0,18.1684,18.1957,18.1684,18.1957,37344.0
2015-06-03 14:35:00,20.06,20.09,20.03,20.03,120018.0,18.1957,18.2229,18.1684,18.1684,120018.0
2015-06-03 14:40:00,20.03,20.03,19.97,19.98,107268.0,18.1684,18.1684,18.114,18.1231,107268.0
2015-06-03 14:45:00,19.97,19.97,19.93,19.96,203380.0,18.114,18.114,18.0777,18.105,203380.0
2015-06-03 14:50:00,19.95,19.96,19.88,19.89,157121.0,18.0959,18.105,18.0324,18.0415,157121.0
2015-06-03 14:55:00,19.9,19.91,19.87,19.88,107878.0,18.0505,18.0596,18.0233,18.0324,107878.0
2015-06-03 15:00:00,19.87,19.94,19.86,19.92,191755.0,18.0233,18.0868,18.0142,18.0687,191755.0
2015-06-03 15:05:00,19.92,19.94,19.9,19.91,126717.0,18.0687,18.0868,18.0505,18.0596,126717.0
2015-06-03 15:10:00,19.9,19.91,19.85,19.85,110856.0,18.0505,18.0596,18.0052,18.0052,110856.0
2015-06-03 15:15:00,19.85,19.86,19.81,19.82,246730.0,18.0052,18.0142,17.9689,17.978,246730.0
2015-06-03 15:20:00,19.81,19.88,19.81,19.87,135317.0,17.9689,18.0324,17.9689,18.0233,135317.0
2015-06-03 15:25:00,19.88,19.88,19.85,19.86,106411.0,18.0324,18.0324,18.0052,18.0142,106411.0
2015-06-03 15:30:00,19.86,19.9,19.85,19.88,218696.0,18.0142,18.0505,18.0052,18.0324,218696.0
2015-06-03 15:35:00,19.88,19.92,19.87,19.92,205053.0,18.0324,18.0687,18.0233,18.0687,205053.0
2015-06-03 15:40:00,19.91,19.92,19.85,19.92,260844.0,18.0596,18.0687,18.0052,18.0687,260844.0
2015-06-03 15:45:00,19.92,19.92,19.85,19.86,376566.0,18.0687,18.0687,18.0052,18.0142,376566.0
2015-06-03 15:50:00,19.86,19.88,19.85,19.85,577753.0,18.0142,18.0324,18.0052,18.0052,577753.0
2015-06-03 15:55:00,19.85,19.87,19.81,19.87,1038292.0,18.0052,18.0233,17.9689,18.0233,1038292.0
2015-06-04 09:30:00,19.65,19.7,19.54,19.55,408716.0,17.8238,17.8691,17.724,17.7331,408716.0
2015-06-04 09:35:00,19.55,19.6,19.45,19.51,547201.0,17.7331,17.7784,17.6423,17.6968,547201.0
2015-06-04 09:40:00,19.52,19.59,19.45,19.46,299592.0,17.7058,17.7693,17.6423,17.6514,299592.0
2015-06-04 09:45:00,19.46,19.5,19.43,19.48,280578.0,17.6514,17.6877,17.6242,17.6696,280578.0
2015-06-04 09:50:00,19.49,19.54,19.42,19.52,213304.0,17.6786,17.724,17.6151,17.7058,213304.0
2015-06-04 09:55:00,19.53,19.57,19.51,19.53,154758.0,17.7149,17.7512,17.6968,17.7149,154758.0
2015-06-04 10:00:00,19.52,19.63,19.51,19.54,232317.0,17.7058,17.8056,17.6968,17.724,232317.0
2015-06-04 10:05:00,19.54,19.58,19.51,19.53,195866.0,17.724,17.7603,17.6968,17.7149,195866.0
2015-06-04 10:10:00,19.54,19.63,19.54,19.6,103584.0,17.724,17.8056,17.724,17.7784,103584.0
2015-06-04 10:15:00,19.6,19.6,19.56,19.6,51211.0,17.7784,17.7784,17.7421,17.7784,51211.0
2015-06-04 10:20:00,19.6,19.6,19.55,19.57,109387.0,17.7784,17.7784,17.7331,17.7512,109387.0
2015-06-04 10:25:00,19.57,19.57,19.51,19.54,118401.0,17.7512,17.7512,17.6968,17.724,118401.0
2015-06-04 10:30:00,19.53,19.53,19.46,19.51,180320.0,17.7149,17.7149,17.6514,17.6968,180320.0
2015-06-04 10:35:00,19.51,19.56,19.46,19.52,238278.0,17.6968,17.7421,17.6514,17.7058,238278.0
2015-06-04 10:40:00,19.52,19.59,19.51,19.56,113350.0,17.7058,17.7693,17.6968,17.7421,113350.0
2015-06-04 10:45:00,19.56,19.57,19.5,19.52,57886.0,17.7421,17.7512,17.6877,17.7058,57886.0
2015-06-04 10:50:00,19.52,19.57,19.47,19.5,114726.0,17.7058,17.7512,17.6605,17.6877,114726.0
2015-06-04 10:55:00,19.48,19.49,19.45,19.47,102643.0,17.6696,17.6786,17.6423,17.6605,102643.0
2015-06-04 11:00:00,19.46,19.48,19.4,19.43,287796.0,17.6514,17.6696,17.597,17.6242,287796.0
2015-06-04 11:05:00,19.43,19.46,19.4,19.46,165757.0,17.6242,17.6514,17.597,17.6514,165757.0
2015-06-04 11:10:00,19.46,19.58,19.45,19.57,160193.0,17.6514,17.7603,17.6423,17.7512,160193.0
2015-06-04 11:15:00,19.57,19.64,19.57,19.61,128148.0,17.7512,17.8147,17.7512,17.7875,128148.0
2015-06-04 11:20:00,19.62,19.63,19.55,19.59,292017.0,17.7965,17.8056,17.7331,17.7693,292017.0
2015-06-04 11:25:00,19.6,19.62,19.58,19.6,186041.0,17.7784,17.7965,17.7603,17.7784,186041.0
2015-06-04 11:30:00,19.6,19.61,19.58,19.6,202715.0,17.7784,17.7875,17.7603,17.7784,202715.0
2015-06-04 11:35:00,19.6,19.62,19.57,19.6,143348.0,17.7784,17.7965,17.7512,17.7784,143348.0
2015-06-04 11:40:00,19.61,19.65,19.6,19.61,149105.0,17.7875,17.8238,17.7784,17.7875,149105.0
2015-06-04 11:45:00,19.62,19.64,19.59,19.64,76906.0,17.7965,17.8147,17.7693,17.8147,76906.0
2015-06-04 11:50:00,19.64,19.66,19.6,19.62,167426.0,17.8147,17.8328,17.7784,17.7965,167426.0
2015-06-04 11:55:00,19.62,19.62,19.56,19.6,240386.0,17.7965,17.7965,17.7421,17.7784,240386.0
2015-06-04 12:00:00,19.59,19.63,19.58,19.59,176471.0,17.7693,17.8056,17.7603,17.7693,176471.0
2015-06-04 12:05:00,19.59,19.63,19.58,19.61,89360.0,17.7693,17.8056,17.7603,17.7875,89360.0
2015-06-04 12:10:00,19.6,19.63,19.6,19.63,54070.0,17.7784,17.8056,17.7784,17.8056,54070.0
2015-06-04 12:15:00,19.63,19.64,19.62,19.63,86867.0,17.8056,17.8147,17.7965,17.8056,86867.0
2015-06-04 12:20:00,19.63,19.63,19.58,19.58,174050.0,17.8056,17.8056,17.7603,17.7603,174050.0
2015-06-04 12:25:00,19.59,19.6,19.58,19.59,89046.0,17.7693,17.7784,17.7603,17.7693,89046.0
2015-06-04 12:30:00,19.59,19.63,19.59,19.63,163666.0,17.7693,17.8056,17.7693,17.8056,163666.0
2015-06-04 12:35:00,19.62,19.64,19.62,19.63,68263.0,17.7965,17.8147,17.7965,17.8056,68263.0
2015-06-04 12:40:00,19.62,19.62,19.6,19.61,112184.0,17.7965,17.7965,17.7784,17.7875,112184.0
2015-06-04 12:45:00,19.62,19.62,19.59,19.6,220919.0,17.7965,17.7965,17.7693,17.7784,220919.0
2015-06-04 12:50:00,19.59,19.61,19.59,19.61,43522.0,17.7693,17.7875,17.7693,17.7875,43522.0
2015-06-04 12:55:00,19.61,19.61,19.56,19.59,282104.0,17.7875,17.7875,17.7421,17.7693,282104.0
2015-06-04 13:00:00,19.59,19.59,19.57,19.59,127827.0,17.7693,17.7693,17.7512,17.7693,127827.0
2015-06-04 13:05:00,19.59,19.59,19.55,19.55,246916.0,17.7693,17.7693,17.7331,17.7331,246916.0
2015-06-04 13:10:00,19.56,19.56,19.53,19.55,168524.0,17.7421,17.7421,17.7149,17.7331,168524.0
2015-06-04 13:15:00,19.54,19.55,19.52,19.53,202720.0,17.724,17.7331,17.7058,17.7149,202720.0
2015-06-04 13:20:00,19.53,19.55,19.5,19.51,164828.0,17.7149,17.7331,17.6877,17.6968,164828.0
2015-06-04 13:25:00,19.51,19.51,19.49,19.5,63728.0,17.6968,17.6968,17.6786,17.6877,63728.0
2015-06-04 13:30:00,19.5,19.51,19.5,19.51,82856.0,17.6877,17.6968,17.6877,17.6968,82856.0
2015-06-04 13:35:00,19.51,19.52,19.5,19.51,94214.0,17.6968,17.7058,17.6877,17.6968,94214.0
2015-06-04 13:40:00,19.5,19.51,19.47,19.47,117403.0,17.6877,17.6968,17.6605,17.6605,117403.0
2015-06-04 13:45:00,19.47,19.49,19.46,19.48,88825.0,17.6605,17.6786,17.6514,17.6696,88825.0
2015-06-04 13:50:00,19.47,19.51,19.47,19.49,148304.0,17.6605,17.6968,17.6605,17.6786,148304.0
2015-06-04 13:55:00,19.48,19.49,19.47,19.48,465643.0,17.6696,17.6786,17.6605,17.6696,465643.0
2015-06-04 14:00:00,19.47,19.5,19.46,19.49,339115.0,17.6605,17.6877,17.6514,17.6786,339115.0
2015-06-04 14:05:00,19.49,19.51,19.48,19.48,93346.0,17.6786,17.6968,17.6696,17.6696,93346.0
2015-06-04 14:10:00,19.49,19.54,19.48,19.54,71970.0,17.6786,17.724,17.6696,17.724,71970.0
2015-06-04 14:15:00,19.54,19.55,19.53,19.53,89525.0,17.724,17.7331,17.7149,17.7149,89525.0
2015-06-04 14:20:00,19.53,19.58,19.53,19.57,71943.0,17.7149,17.7603,17.7149,17.7512,71943.0
2015-06-04 14:25:00,19.58,19.6,19.57,19.59,100101.0,17.7603,17.7784,17.7512,17.7693,100101.0
2015-06-04 14:30:00,19.6,19.6,19.58,19.58,97413.0,17.7784,17.7784,17.7603,17.7603,97413.0
2015-06-04 14:35:00,19.57,19.57,19.54,19.55,51501.0,17.7512,17.7512,17.724,17.7331,51501.0
2015-06-04 14:40:00,19.54,19.56,19.54,19.56,61738.0,17.724,17.7421,17.724,17.7421,61738.0
2015-06-04 14:45:00,19.56,19.56,19.51,19.51,72336.0,17.7421,17.7421,17.6968,17.6968,72336.0
2015-06-04 14:50:00,19.52,19.55,19.51,19.53,72788.0,17.7058,17.7331,17.6968,17.7149,72788.0
2015-06-04 14:55:00,19.52,19.53,19.51,19.53,46299.0,17.7058,17.7149,17.6968,17.7149,46299.0
2015-06-04 15:00:00,19.53,19.54,19.51,19.54,64558.0,17.7149,17.724,17.6968,17.724,64558.0
2015-06-04 15:05:00,19.54,19.55,19.51,19.52,113700.0,17.724,17.7331,17.6968,17.7058,113700.0
2015-06-04 15:10:00,19.52,19.52,19.49,19.5,95564.0,17.7058,17.7058,17.6786,17.6877,95564.0
2015-06-04 15:15:00,19.49,19.5,19.47,19.48,90286.0,17.6786,17.6877,17.6605,17.6696,90286.0
2015-06-04 15:20:00,19.48,19.49,19.48,19.49,41560.0,17.6696,17.6786,17.6696,17.6786,41560.0
2015-06-04 15:25:00,19.48,19.54,19.48,19.5,150678.0,17.6696,17.724,17.6696,17.6877,150678.0
2015-06-04 15:30:00,19.5,19.53,19.48,19.53,111886.0,17.6877,17.7149,17.6696,17.7149,111886.0
2015-06-04 15:35:00,19.53,19.53,19.5,19.52,112808.0,17.7149,17.7149,17.6877,17.7058,112808.0
2015-06-04 15:40:00,19.52,19.53,19.49,19.49,155845.0,17.7058,17.7149,17.6786,17.6786,155845.0
2015-06-04 15:45:00,19.49,19.5,19.47,19.48,277447.0,17.6786,17.6877,17.6605,17.6696,277447.0
2015-06-04 15:50:00,19.48,19.51,19.47,19.51,233174.0,17.6696,17.6968,17.6605,17.6968,233174.0
2015-06-04 15:55:00,19.51,19.53,19.5,19.53,769617.0,17.6968,17.7149,17.6877,17.7149,769617.0
2015-06-05 09:30:00,19.36,19.38,19.26,19.36,291537.0,17.5607,17.5789,17.47,17.5607,291537.0
2015-06-05 09:35:00,19.36,19.55,19.34,19.51,335711.0,17.5607,17.7331,17.5426,17.6968,335711.0
2015-06-05 09:40:00,19.51,19.53,19.39,19.4,232450.0,17.6968,17.7149,17.5879,17.597,232450.0
2015-06-05 09:45:00,19.41,19.53,19.4,19.48,97882.0,17.6061,17.7149,17.597,17.6696,97882.0
2015-06-05 09:50:00,19.49,19.59,19.48,19.53,233688.0,17.6786,17.7693,17.6696,17.7149,233688.0
2015-06-05 09:55:00,19.53,19.58,19.51,19.58,39295.0,17.7149,17.7603,17.6968,17.7603,39295.0
2015-06-05 10:00:00,19.58,19.63,19.53,19.59,187294.0,17.7603,17.8056,17.7149,17.7693,187294.0
2015-06-05 10:05:00,19.59,19.74,19.59,19.7,182557.0,17.7693,17.9054,17.7693,17.8691,182557.0
2015-06-05 10:10:00,19.71,19.72,19.62,19.63,194254.0,17.8782,17.8873,17.7965,17.8056,194254.0
2015-06-05 10:15:00,19.63,19.65,19.58,19.62,164628.0,17.8056,17.8238,17.7603,17.7965,164628.0
2015-06-05 10:20:00,19.63,19.76,19.61,19.73,136943.0,17.8056,17.9235,17.7875,17.8963,136943.0
2015-06-05 10:25:00,19.72,19.72,19.64,19.66,95555.0,17.8873,17.8873,17.8147,17.8328,95555.0
2015-06-05 10:30:00,19.66,19.68,19.64,19.65,114530.0,17.8328,17.851,17.8147,17.8238,114530.0
2015-06-05 10:35:00,19.65,19.68,19.64,19.64,113651.0,17.8238,17.851,17.8147,17.8147,113651.0
2015-06-05 10:40:00,19.65,19.65,19.56,19.56,96450.0,17.8238,17.8238,17.7421,17.7421,96450.0
2015-06-05 10:45:00,19.57,19.57,19.45,19.46,187254.0,17.7512,17.7512,17.6423,17.6514,187254.0
2015-06-05 10:50:00,19.47,19.5,19.46,19.47,87522.0,17.6605,17.6877,17.6514,17.6605,87522.0
2015-06-05 10:55:00,19.46,19.49,19.43,19.46,119362.0,17.6514,17.6786,17.6242,17.6514,119362.0
2015-06-05 11:00:00,19.46,19.5,19.44,19.48,83726.0,17.6514,17.6877,17.6333,17.6696,83726.0
2015-06-05 11:05:00,19.48,19.49,19.4,19.41,107774.0,17.6696,17.6786,17.597,17.6061,107774.0
2015-06-05 11:10:00,19.41,19.43,19.38,19.38,191638.0,17.6061,17.6242,17.5789,17.5789,191638.0
2015-06-05 11:15:00,19.38,19.4,19.35,19.37,233420.0,17.5789,17.597,17.5516,17.5698,233420.0
2015-06-05 11:20:00,19.37,19.39,19.35,19.39,90113.0,17.5698,17.5879,17.5516,17.5879,90113.0
2015-06-05 11:25:00,19.39,19.43,19.37,19.43,91602.0,17.5879,17.6242,17.5698,17.6242,91602.0
2015-06-05 11:30:00,19.42,19.44,19.39,19.42,118410.0,17.6151,17.6333,17.5879,17.6151,118410.0
2015-06-05 11:35:00,19.41,19.43,19.4,19.42,84103.0,17.6061,17.6242,17.597,17.6151,84103.0
2015-06-05 11:40:00,19.42,19.43,19.41,19.43,28717.0,17.6151,17.6242,17.6061,17.6242,28717.0
2015-06-05 11:45:00,19.42,19.43,19.4,19.43,144243.0,17.6151,17.6242,17.597,17.6242,144243.0
2015-06-05 11:50:00,19.43,19.44,19.41,19.44,111913.0,17.6242,17.6333,17.6061,17.6333,111913.0
2015-06-05 11:55:00,19.43,19.44,19.4,19.42,56485.0,17.6242,17.6333,17.597,17.6151,56485.0
2015-06-05 12:00:00,19.42,19.46,19.42,19.44,79452.0,17.6151,17.6514,17.6151,17.6333,79452.0
2015-06-05 12:05:00,19.45,19.51,19.44,19.51,108370.0,17.6423,17.6968,17.6333,17.6968,108370.0
2015-06-05 12:10:00,19.51,19.54,19.48,19.48,70696.0,17.6968,17.724,17.6696,17.6696,70696.0
2015-06-05 12:15:00,19.48,19.51,19.48,19.51,47472.0,17.6696,17.6968,17.6696,17.6968,47472.0
2015-06-05 12:20:00,19.51,19.52,19.46,19.46,109298.0,17.6968,17.7058,17.6514,17.6514,109298.0
2015-06-05 12:25:00,19.46,19.47,19.44,19.44,52974.0,17.6514,17.6605,17.6333,17.6333,52974.0
2015-06-05 12:30:00,19.44,19.47,19.42,19.46,92827.0,17.6333,17.6605,17.6151,17.6514,92827.0
2015-06-05 12:35:00,19.45,19.46,19.42,19.44,61758.0,17.6423,17.6514,17.6151,17.6333,61758.0
2015-06-05 12:40:00,19.43,19.51,19.41,19.49,93232.0,17.6242,17.6968,17.6061,17.6786,93232.0
2015-06-05 12:45:00,19.49,19.53,19.49,19.53,53352.0,17.6786,17.7149,17.6786,17.7149,53352.0
2015-06-05 12:50:00,19.53,19.56,19.53,19.55,81287.0,17.7149,17.7421,17.7149,17.7331,81287.0
2015-06-05 12:55:00,19.56,19.57,19.55,19.57,60325.0,17.7421,17.7512,17.7331,17.7512,60325.0
2015-06-05 13:00:00,19.57,19.57,19.55,19.55,50376.0,17.7512,17.7512,17.7331,17.7331,50376.0
2015-06-05 13:05:00,19.56,19.57,19.55,19.55,67059.0,17.7421,17.7512,17.7331,17.7331,67059.0
2015-06-05 13:10:00,19.56,19.56,19.51,19.52,60356.0,17.7421,17.7421,17.6968,17.7058,60356.0
2015-06-05 13:15:00,19.52,19.56,19.51,19.55,57016.0,17.7058,17.7421,17.6968,17.7331,57016.0
2015-06-05 13:20:00,19.56,19.56,19.55,19.56,31375.0,17.7421,17.7421,17.7331,17.7421,31375.0
2015-06-05 13:25:00,19.55,19.56,19.52,19.53,84377.0,17.7331,17.7421,17.7058,17.7149,84377.0
2015-06-05 13:30:00,19.53,19.54,19.51,19.52,61075.0,17.7149,17.724,17.6968,17.7058,61075.0
2015-06-05 13:35:00,19.52,19.55,19.51,19.55,50479.0,17.7058,17.7331,17.6968,17.7331,50479.0
2015-06-05 13:40:00,19.55,19.56,19.53,19.54,108436.0,17.7331,17.7421,17.7149,17.724,108436.0
2015-06-05 13:45:00,19.54,19.55,19.52,19.52,148685.0,17.724,17.7331,17.7058,17.7058,148685.0
2015-06-05 13:50:00,19.52,19.55,19.52,19.55,71631.0,17.7058,17.7331,17.7058,17.7331,71631.0
2015-06-05 13:55:00,19.55,19.56,19.53,19.54,101784.0,17.7331,17.7421,17.7149,17.724,101784.0
2015-06-05 14:00:00,19.53,19.55,19.52,19.55,118586.0,17.7149,17.7331,17.7058,17.7331,118586.0
2015-06-05 14:05:00,19.55,19.56,19.54,19.56,74238.0,17.7331,17.7421,17.724,17.7421,74238.0
2015-06-05 14:10:00,19.55,19.58,19.55,19.56,77856.0,17.7331,17.7603,17.7331,17.7421,77856.0
2015-06-05 14:15:00,19.57,19.6,19.57,19.6,65461.0,17.7512,17.7784,17.7512,17.7784,65461.0
2015-06-05 14:20:00,19.59,19.6,19.57,19.59,113890.0,17.7693,17.7784,17.7512,17.7693,113890.0
2015-06-05 14:25:00,19.6,19.6,19.56,19.58,84173.0,17.7784,17.7784,17.7421,17.7603,84173.0
2015-06-05 14:30:00,19.59,19.59,19.57,19.59,171498.0,17.7693,17.7693,17.7512,17.7693,171498.0
2015-06-05 14:35:00,19.59,19.63,19.58,19.61,184155.0,17.7693,17.8056,17.7603,17.7875,184155.0
2015-06-05 14:40:00,19.6,19.63,19.6,19.61,174484.0,17.7784,17.8056,17.7784,17.7875,174484.0
2015-06-05 14:45:00,19.61,19.63,19.6,19.6,101860.0,17.7875,17.8056,17.7784,17.7784,101860.0
2015-06-05 14:50:00,19.6,19.65,19.6,19.65,122490.0,17.7784,17.8238,17.7784,17.8238,122490.0
2015-06-05 14:55:00,19.65,19.65,19.63,19.64,110154.0,17.8238,17.8238,17.8056,17.8147,110154.0
2015-06-05 15:00:00,19.63,19.68,19.63,19.65,180002.0,17.8056,17.851,17.8056,17.8238,180002.0
2015-06-05 15:05:00,19.66,19.69,19.63,19.68,208404.0,17.8328,17.86,17.8056,17.851,208404.0
2015-06-05 15:10:00,19.68,19.69,19.66,19.66,72126.0,17.851,17.86,17.8328,17.8328,72126.0
2015-06-05 15:15:00,19.66,19.7,19.66,19.66,164912.0,17.8328,17.8691,17.8328,17.8328,164912.0
2015-06-05 15:20:00,19.66,19.66,19.61,19.62,75167.0,17.8328,17.8328,17.7875,17.7965,75167.0
2015-06-05 15:25:00,19.61,19.63,19.61,19.62,128982.0,17.7875,17.8056,17.7875,17.7965,128982.0
2015-06-05 15:30:00,19.62,19.66,19.61,19.65,188418.0,17.7965,17.8328,17.7875,17.8238,188418.0
2015-06-05 15:35:00,19.65,19.65,19.61,19.63,439847.0,17.8238,17.8238,17.7875,17.8056,439847.0
2015-06-05 15:40:00,19.62,19.64,19.62,19.64,139635.0,17.7965,17.8147,17.7965,17.8147,139635.0
2015-06-05 15:45:00,19.63,19.65,19.61,19.64,238463.0,17.8056,17.8238,17.7875,17.8147,238463.0
2015-06-05 15:50:00,19.64,19.65,19.61,19.63,233766.0,17.8147,17.8238,17.7875,17.8056,233766.0
2015-06-05 15:55:00,19.63,19.65,19.61,19.64,550844.0,17.8056,17.8238,17.7875,17.8147,550844.0
2015-06-08 09:30:00,19.87,19.9,19.68,19.7,448165.0,18.0233,18.0505,17.851,17.8691,448165.0
2015-06-08 09:35:00,19.7,19.74,19.67,19.71,157242.0,17.8691,17.9054,17.8419,17.8782,157242.0
2015-06-08 09:40:00,19.71,19.76,19.63,19.64,207648.0,17.8782,17.9235,17.8056,17.8147,207648.0
2015-06-08 09:45:00,19.64,19.78,19.64,19.71,199813.0,17.8147,17.9417,17.8147,17.8782,199813.0
2015-06-08 09:50:00,19.71,19.73,19.67,19.69,119698.0,17.8782,17.8963,17.8419,17.86,119698.0
2015-06-08 09:55:00,19.69,19.7,19.67,19.69,75344.0,17.86,17.8691,17.8419,17.86,75344.0
2015-06-08 10:00:00,19.69,19.69,19.63,19.65,328622.0,17.86,17.86,17.8056,17.8238,328622.0
2015-06-08 10:05:00,19.64,19.66,19.58,19.6,206022.0,17.8147,17.8328,17.7603,17.7784,206022.0
2015-06-08 10:10:00,19.6,19.61,19.55,19.55,95709.0,17.7784,17.7875,17.7331,17.7331,95709.0
2015-06-08 10:15:00,19.55,19.57,19.51,19.52,152369.0,17.7331,17.7512,17.6968,17.7058,152369.0
2015-06-08 10:20:00,19.52,19.54,19.49,19.5,123178.0,17.7058,17.724,17.6786,17.6877,123178.0
2015-06-08 10:25:00,19.5,19.52,19.42,19.45,126092.0,17.6877,17.7058,17.6151,17.6423,126092.0
2015-06-08 10:30:00,19.45,19.47,19.42,19.47,75111.0,17.6423,17.6605,17.6151,17.6605,75111.0
2015-06-08 10:35:00,19.47,19.47,19.39,19.39,139715.0,17.6605,17.6605,17.5879,17.5879,139715.0
2015-06-08 10:40:00,19.39,19.4,19.35,19.35,127624.0,17.5879,17.597,17.5516,17.5516,127624.0
2015-06-08 10:45:00,19.36,19.36,19.32,19.32,134293.0,17.5607,17.5607,17.5244,17.5244,134293.0
2015-06-08 10:50:00,19.32,19.41,19.31,19.41,212448.0,17.5244,17.6061,17.5154,17.6061,212448.0
2015-06-08 10:55:00,19.41,19.41,19.37,19.38,95690.0,17.6061,17.6061,17.5698,17.5789,95690.0
2015-06-08 11:00:00,19.37,19.4,19.36,19.39,79107.0,17.5698,17.597,17.5607,17.5879,79107.0
2015-06-08 11:05:00,19.38,19.38,19.33,19.34,108640.0,17.5789,17.5789,17.5335,17.5426,108640.0
2015-06-08 11:10:00,19.34,19.35,19.32,19.33,83132.0,17.5426,17.5516,17.5244,17.5335,83132.0
2015-06-08 11:15:00,19.33,19.37,19.33,19.36,97191.0,17.5335,17.5698,17.5335,17.5607,97191.0
2015-06-08 11:20:00,19.37,19.39,19.37,19.38,45538.0,17.5698,17.5879,17.5698,17.5789,45538.0
2015-06-08 11:25:00,19.38,19.39,19.34,19.36,155958.0,17.5789,17.5879,17.5426,17.5607,155958.0
2015-06-08 11:30:00,19.36,19.4,19.33,19.39,121001.0,17.5607,17.597,17.5335,17.5879,121001.0
2015-06-08 11:35:00,19.39,19.43,19.38,19.42,98999.0,17.5879,17.6242,17.5789,17.6151,98999.0
2015-06-08 11:40:00,19.41,19.42,19.39,19.4,77039.0,17.6061,17.6151,17.5879,17.597,77039.0
2015-06-08 11:45:00,19.4,19.42,19.38,19.42,52936.0,17.597,17.6151,17.5789,17.6151,52936.0
2015-06-08 11:50:00,19.42,19.42,19.37,19.37,69168.0,17.6151,17.6151,17.5698,17.5698,69168.0
2015-06-08 11:55:00,19.38,19.38,19.35,19.35,68031.0,17.5789,17.5789,17.5516,17.5516,68031.0
2015-06-08 12:00:00,19.35,19.38,19.35,19.38,54788.0,17.5516,17.5789,17.5516,17.5789,54788.0
2015-06-08 12:05:00,19.38,19.39,19.34,19.34,86379.0,17.5789,17.5879,17.5426,17.5426,86379.0
2015-06-08 12:10:00,19.34,19.36,19.33,19.34,73270.0,17.5426,17.5607,17.5335,17.5426,73270.0
2015-06-08 12:15:00,19.35,19.36,19.32,19.32,82464.0,17.5516,17.5607,17.5244,17.5244,82464.0
2015-06-08 12:20:00,19.32,19.34,19.31,19.31,55225.0,17.5244,17.5426,17.5154,17.5154,55225.0
2015-06-08 12:25:00,19.32,19.33,19.31,19.32,51003.0,17.5244,17.5335,17.5154,17.5244,51003.0
2015-06-08 12:30:00,19.32,19.32,19.28,19.29,143894.0,17.5244,17.5244,17.4881,17.4972,143894.0
2015-06-08 12:35:00,19.29,19.32,19.29,19.3,111053.0,17.4972,17.5244,17.4972,17.5063,111053.0
2015-06-08 12:40:00,19.31,19.32,19.3,19.31,46738.0,17.5154,17.5244,17.5063,17.5154,46738.0
2015-06-08 12:45:00,19.31,19.33,19.29,19.32,249614.0,17.5154,17.5335,17.4972,17.5244,249614.0
2015-06-08 12:50:00,19.31,19.33,19.3,19.3,64246.0,17.5154,17.5335,17.5063,17.5063,64246.0
2015-06-08 12:55:00,19.3,19.32,19.29,19.32,105167.0,17.5063,17.5244,17.4972,17.5244,105167.0
2015-06-08 13:00:00,19.32,19.34,19.31,19.31,66183.0,17.5244,17.5426,17.5154,17.5154,66183.0
2015-06-08 13:05:00,19.31,19.34,19.3,19.34,66348.0,17.5154,17.5426,17.5063,17.5426,66348.0
2015-06-08 13:10:00,19.33,19.35,19.3,19.3,76609.0,17.5335,17.5516,17.5063,17.5063,76609.0
2015-06-08 13:15:00,19.3,19.36,19.3,19.36,125343.0,17.5063,17.5607,17.5063,17.5607,125343.0
2015-06-08 13:20:00,19.36,19.39,19.35,19.39,155841.0,17.5607,17.5879,17.5516,17.5879,155841.0
2015-06-08 13:25:00,19.39,19.4,19.35,19.35,125543.0,17.5879,17.597,17.5516,17.5516,125543.0
2015-06-08 13:30:00,19.36,19.4,19.35,19.38,134137.0,17.5607,17.597,17.5516,17.5789,134137.0
2015-06-08 13:35:00,19.38,19.41,19.36,19.37,55586.0,17.5789,17.6061,17.5607,17.5698,55586.0
2015-06-08 13:40:00,19.37,19.38,19.32,19.32,99026.0,17.5698,17.5789,17.5244,17.5244,99026.0
2015-06-08 13:45:00,19.32,19.35,19.31,19.33,72007.0,17.5244,17.5516,17.5154,17.5335,72007.0
2015-06-08 13:50:00,19.33,19.37,19.32,19.37,63794.0,17.5335,17.5698,17.5244,17.5698,63794.0
2015-06-08 13:55:00,19.37,19.38,19.35,19.35,64774.0,17.5698,17.5789,17.5516,17.5516,64774.0
2015-06-08 14:00:00,19.36,19.36,19.33,19.35,50250.0,17.5607,17.5607,17.5335,17.5516,50250.0
2015-06-08 14:05:00,19.35,19.35,19.31,19.31,56660.0,17.5516,17.5516,17.5154,17.5154,56660.0
2015-06-08 14:10:00,19.32,19.33,19.3,19.32,105119.0,17.5244,17.5335,17.5063,17.5244,105119.0
2015-06-08 14:15:00,19.33,19.33,19.3,19.3,107355.0,17.5335,17.5335,17.5063,17.5063,107355.0
2015-06-08 14:20:00,19.3,19.32,19.3,19.3,97267.0,17.5063,17.5244,17.5063,17.5063,97267.0
2015-06-08 14:25:00,19.3,19.32,19.3,19.31,55673.0,17.5063,17.5244,17.5063,17.5154,55673.0
2015-06-08 14:30:00,19.31,19.36,19.31,19.35,196385.0,17.5154,17.5607,17.5154,17.5516,196385.0
2015-06-08 14:35:00,19.36,19.39,19.35,19.39,142364.0,17.5607,17.5879,17.5516,17.5879,142364.0
2015-06-08 14:40:00,19.38,19.43,19.38,19.41,101721.0,17.5789,17.6242,17.5789,17.6061,101721.0
2015-06-08 14:45:00,19.41,19.41,19.39,19.4,82846.0,17.6061,17.6061,17.5879,17.597,82846.0
2015-06-08 14:50:00,19.4,19.46,19.4,19.46,117517.0,17.597,17.6514,17.597,17.6514,117517.0
2015-06-08 14:55:00,19.46,19.47,19.45,19.46,79163.0,17.6514,17.6605,17.6423,17.6514,79163.0
2015-06-08 15:00:00,19.46,19.47,19.43,19.46,199697.0,17.6514,17.6605,17.6242,17.6514,199697.0
2015-06-08 15:05:00,19.46,19.48,19.44,19.45,78950.0,17.6514,17.6696,17.6333,17.6423,78950.0
2015-06-08 15:10:00,19.45,19.48,19.44,19.48,111872.0,17.6423,17.6696,17.6333,17.6696,111872.0
2015-06-08 15:15:00,19.48,19.49,19.43,19.44,162888.0,17.6696,17.6786,17.6242,17.6333,162888.0
2015-06-08 15:20:00,19.44,19.48,19.43,19.48,297287.0,17.6333,17.6696,17.6242,17.6696,297287.0
2015-06-08 15:25:00,19.48,19.5,19.47,19.49,106232.0,17.6696,17.6877,17.6605,17.6786,106232.0
2015-06-08 15:30:00,19.48,19.49,19.43,19.43,116748.0,17.6696,17.6786,17.6242,17.6242,116748.0
2015-06-08 15:35:00,19.43,19.44,19.4,19.4,157732.0,17.6242,17.6333,17.597,17.597,157732.0
2015-06-08 15:40:00,19.4,19.43,19.4,19.41,139574.0,17.597,17.6242,17.597,17.6061,139574.0
2015-06-08 15:45:00,19.41,19.43,19.39,19.43,205897.0,17.6061,17.6242,17.5879,17.6242,205897.0
2015-06-08 15:50:00,19.43,19.43,19.41,19.43,403823.0,17.6242,17.6242,17.6061,17.6242,403823.0
2015-06-08 15:55:00,19.42,19.44,19.41,19.42,479973.0,17.6151,17.6333,17.6061,17.6151,479973.0
2015-06-09 09:30:00,19.6,19.66,19.53,19.64,365297.0,17.7784,17.8328,17.7149,17.8147,365297.0
2015-06-09 09:35:00,19.66,19.8,19.64,19.72,473656.0,17.8328,17.9598,17.8147,17.8873,473656.0
2015-06-09 09:40:00,19.73,19.82,19.73,19.79,291816.0,17.8963,17.978,17.8963,17.9507,291816.0
2015-06-09 09:45:00,19.8,19.88,19.77,19.79,298154.0,17.9598,18.0324,17.9326,17.9507,298154.0
2015-06-09 09:50:00,19.79,19.84,19.75,19.76,130477.0,17.9507,17.9961,17.9145,17.9235,130477.0
2015-06-09 09:55:00,19.76,19.77,19.68,19.69,172873.0,17.9235,17.9326,17.851,17.86,172873.0
2015-06-09 10:00:00,19.69,19.81,19.68,19.76,216954.0,17.86,17.9689,17.851,17.9235,216954.0
2015-06-09 10:05:00,19.76,19.86,19.71,19.85,282034.0,17.9235,18.0142,17.8782,18.0052,282034.0
2015-06-09 10:10:00,19.86,19.88,19.77,19.78,257838.0,18.0142,18.0324,17.9326,17.9417,257838.0
2015-06-09 10:15:00,19.78,19.85,19.77,19.85,156833.0,17.9417,18.0052,17.9326,18.0052,156833.0
2015-06-09 10:20:00,19.84,19.92,19.84,19.9,281010.0,17.9961,18.0687,17.9961,18.0505,281010.0
2015-06-09 10:25:00,19.9,19.94,19.89,19.94,272721.0,18.0505,18.0868,18.0415,18.0868,272721.0
2015-06-09 10:30:00,19.94,19.99,19.93,19.99,187597.0,18.0868,18.1322,18.0777,18.1322,187597.0
2015-06-09 10:35:00,19.99,20.02,19.98,19.98,240640.0,18.1322,18.1594,18.1231,18.1231,240640.0
2015-06-09 10:40:00,19.98,19.99,19.93,19.93,254359.0,18.1231,18.1322,18.0777,18.0777,254359.0
2015-06-09 10:45:00,19.93,19.95,19.88,19.93,181450.0,18.0777,18.0959,18.0324,18.0777,181450.0
2015-06-09 10:50:00,19.94,20.01,19.93,19.99,141337.0,18.0868,18.1503,18.0777,18.1322,141337.0
2015-06-09 10:55:00,20.0,20.0,19.92,19.96,190401.0,18.1412,18.1412,18.0687,18.105,190401.0
2015-06-09 11:00:00,19.96,20.05,19.95,20.04,434093.0,18.105,18.1866,18.0959,18.1775,434093.0
2015-06-09 11:05:00,20.05,20.08,20.04,20.05,141849.0,18.1866,18.2138,18.1775,18.1866,141849.0
2015-06-09 11:10:00,20.05,20.13,20.04,20.13,148199.0,18.1866,18.2592,18.1775,18.2592,148199.0
2015-06-09 11:15:00,20.12,20.13,20.06,20.07,147243.0,18.2501,18.2592,18.1957,18.2047,147243.0
2015-06-09 11:20:00,20.08,20.14,20.06,20.13,138097.0,18.2138,18.2682,18.1957,18.2592,138097.0
2015-06-09 11:25:00,20.13,20.14,20.11,20.14,89769.0,18.2592,18.2682,18.241,18.2682,89769.0
2015-06-09 11:30:00,20.13,20.18,20.13,20.17,137108.0,18.2592,18.3045,18.2592,18.2954,137108.0
2015-06-09 11:35:00,20.17,20.17,20.15,20.16,57149.0,18.2954,18.2954,18.2773,18.2864,57149.0
2015-06-09 11:40:00,20.16,20.19,20.11,20.12,149533.0,18.2864,18.3136,18.241,18.2501,149533.0
2015-06-09 11:45:00,20.12,20.17,20.1,20.17,160492.0,18.2501,18.2954,18.2319,18.2954,160492.0
2015-06-09 11:50:00,20.17,20.17,20.12,20.14,97178.0,18.2954,18.2954,18.2501,18.2682,97178.0
2015-06-09 11:55:00,20.13,20.19,20.13,20.19,146056.0,18.2592,18.3136,18.2592,18.3136,146056.0
2015-06-09 12:00:00,20.18,20.22,20.17,20.17,258007.0,18.3045,18.3408,18.2954,18.2954,258007.0
2015-06-09 12:05:00,20.17,20.18,20.12,20.15,346220.0,18.2954,18.3045,18.2501,18.2773,346220.0
2015-06-09 12:10:00,20.16,20.16,20.08,20.12,146985.0,18.2864,18.2864,18.2138,18.2501,146985.0
2015-06-09 12:15:00,20.12,20.12,20.08,20.09,77551.0,18.2501,18.2501,18.2138,18.2229,77551.0
2015-06-09 12:20:00,20.09,20.1,20.04,20.04,82875.0,18.2229,18.2319,18.1775,18.1775,82875.0
2015-06-09 12:25:00,20.04,20.06,20.0,20.01,93261.0,18.1775,18.1957,18.1412,18.1503,93261.0
2015-06-09 12:30:00,20.0,20.04,20.0,20.01,90054.0,18.1412,18.1775,18.1412,18.1503,90054.0
2015-06-09 12:35:00,20.01,20.01,19.96,19.97,86689.0,18.1503,18.1503,18.105,18.114,86689.0
2015-06-09 12:40:00,19.96,19.99,19.96,19.96,62348.0,18.105,18.1322,18.105,18.105,62348.0
2015-06-09 12:45:00,19.96,19.99,19.93,19.99,133783.0,18.105,18.1322,18.0777,18.1322,133783.0
2015-06-09 12:50:00,19.99,20.01,19.96,19.97,69756.0,18.1322,18.1503,18.105,18.114,69756.0
2015-06-09 12:55:00,19.97,19.99,19.92,19.92,120272.0,18.114,18.1322,18.0687,18.0687,120272.0
2015-06-09 13:00:00,19.92,20.01,19.92,19.97,303828.0,18.0687,18.1503,18.0687,18.114,303828.0
2015-06-09 13:05:00,19.96,20.05,19.96,20.04,93612.0,18.105,18.1866,18.105,18.1775,93612.0
2015-06-09 13:10:00,20.04,20.05,20.01,20.04,72018.0,18.1775,18.1866,18.1503,18.1775,72018.0
2015-06-09 13:15:00,20.04,20.04,19.99,20.02,81471.0,18.1775,18.1775,18.1322,18.1594,81471.0
2015-06-09 13:20:00,20.01,20.04,20.01,20.02,69175.0,18.1503,18.1775,18.1503,18.1594,69175.0
2015-06-09 13:25:00,20.03,20.07,20.02,20.05,89214.0,18.1684,18.2047,18.1594,18.1866,89214.0
2015-06-09 13:30:00,20.05,20.08,20.02,20.04,105488.0,18.1866,18.2138,18.1594,18.1775,105488.0
2015-06-09 13:35:00,20.04,20.05,19.99,19.99,50401.0,18.1775,18.1866,18.1322,18.1322,50401.0
2015-06-09 13:40:00,19.99,20.02,19.98,19.99,61665.0,18.1322,18.1594,18.1231,18.1322,61665.0
2015-06-09 13:45:00,19.98,20.0,19.96,19.96,74021.0,18.1231,18.1412,18.105,18.105,74021.0
2015-06-09 13:50:00,19.97,19.97,19.92,19.96,61430.0,18.114,18.114,18.0687,18.105,61430.0
2015-06-09 13:55:00,19.97,19.97,19.92,19.92,52284.0,18.114,18.114,18.0687,18.0687,52284.0
2015-06-09 14:00:00,19.93,19.93,19.92,19.92,41259.0,18.0777,18.0777,18.0687,18.0687,41259.0
2015-06-09 14:05:00,19.93,19.95,19.91,19.94,95212.0,18.0777,18.0959,18.0596,18.0868,95212.0
2015-06-09 14:10:00,19.94,19.95,19.92,19.92,38810.0,18.0868,18.0959,18.0687,18.0687,38810.0
2015-06-09 14:15:00,19.93,19.99,19.91,19.98,141056.0,18.0777,18.1322,18.0596,18.1231,141056.0
2015-06-09 14:20:00,19.98,19.98,19.94,19.96,53175.0,18.1231,18.1231,18.0868,18.105,53175.0
2015-06-09 14:25:00,19.96,19.98,19.94,19.96,67769.0,18.105,18.1231,18.0868,18.105,67769.0
2015-06-09 14:30:00,19.96,19.99,19.94,19.97,138289.0,18.105,18.1322,18.0868,18.114,138289.0
2015-06-09 14:35:00,19.97,19.99,19.94,19.99,100905.0,18.114,18.1322,18.0868,18.1322,100905.0
2015-06-09 14:40:00,19.98,20.01,19.95,19.95,82527.0,18.1231,18.1503,18.0959,18.0959,82527.0
2015-06-09 14:45:00,19.95,19.99,19.95,19.96,60978.0,18.0959,18.1322,18.0959,18.105,60978.0
2015-06-09 14:50:00,19.96,19.99,19.95,19.96,151641.0,18.105,18.1322,18.0959,18.105,151641.0
2015-06-09 14:55:00,19.96,20.0,19.96,19.98,138146.0,18.105,18.1412,18.105,18.1231,138146.0
2015-06-09 15:00:00,19.98,19.99,19.97,19.97,84419.0,18.1231,18.1322,18.114,18.114,84419.0
2015-06-09 15:05:00,19.97,20.02,19.96,20.01,248669.0,18.114,18.1594,18.105,18.1503,248669.0
2015-06-09 15:10:00,20.01,20.01,19.99,20.0,64359.0,18.1503,18.1503,18.1322,18.1412,64359.0
2015-06-09 15:15:00,20.01,20.01,19.99,19.99,132988.0,18.1503,18.1503,18.1322,18.1322,132988.0
2015-06-09 15:20:00,19.99,19.99,19.94,19.95,307968.0,18.1322,18.1322,18.0868,18.0959,307968.0
2015-06-09 15:25:00,19.95,19.97,19.94,19.97,128691.0,18.0959,18.114,18.0868,18.114,128691.0
2015-06-09 15:30:00,19.97,19.98,19.94,19.96,203476.0,18.114,18.1231,18.0868,18.105,203476.0
2015-06-09 15:35:00,19.96,19.97,19.93,19.93,347634.0,18.105,18.114,18.0777,18.0777,347634.0
2015-06-09 15:40:00,19.93,19.98,19.91,19.98,425238.0,18.0777,18.1231,18.0596,18.1231,425238.0
2015-06-09 15:45:00,19.98,20.03,19.96,20.03,316009.0,18.1231,18.1684,18.105,18.1684,316009.0
2015-06-09 15:50:00,20.03,20.06,20.02,20.05,477477.0,18.1684,18.1957,18.1594,18.1866,477477.0
2015-06-09 15:55:00,20.06,20.07,20.02,20.02,862651.0,18.1957,18.2047,18.1594,18.1594,862651.0
2015-06-10 09:30:00,20.54,20.73,20.5,20.56,707626.0,18.631,18.8034,18.5948,18.6492,707626.0
2015-06-10 09:35:00,20.56,20.64,20.53,20.6,458124.0,18.6492,18.7218,18.622,18.6855,458124.0
2015-06-10 09:40:00,20.6,20.74,20.59,20.61,257238.0,18.6855,18.8125,18.6764,18.6945,257238.0
2015-06-10 09:45:00,20.61,20.62,20.5,20.56,231423.0,18.6945,18.7036,18.5948,18.6492,231423.0
2015-06-10 09:50:00,20.56,20.71,20.56,20.67,325007.0,18.6492,18.7852,18.6492,18.749,325007.0
2015-06-10 09:55:00,20.67,20.72,20.64,20.67,260480.0,18.749,18.7943,18.7218,18.749,260480.0
2015-06-10 10:00:00,20.67,20.76,20.66,20.72,339373.0,18.749,18.8306,18.7399,18.7943,339373.0
2015-06-10 10:05:00,20.72,20.78,20.69,20.73,213930.0,18.7943,18.8487,18.7671,18.8034,213930.0
2015-06-10 10:10:00,20.74,20.74,20.68,20.71,167946.0,18.8125,18.8125,18.758,18.7852,167946.0
2015-06-10 10:15:00,20.71,20.71,20.63,20.64,144357.0,18.7852,18.7852,18.7127,18.7218,144357.0
2015-06-10 10:20:00,20.64,20.7,20.64,20.66,158943.0,18.7218,18.7762,18.7218,18.7399,158943.0
2015-06-10 10:25:00,20.66,20.72,20.65,20.69,124058.0,18.7399,18.7943,18.7308,18.7671,124058.0
2015-06-10 10:30:00,20.7,20.72,20.69,20.72,169520.0,18.7762,18.7943,18.7671,18.7943,169520.0
2015-06-10 10:35:00,20.72,20.72,20.64,20.65,190163.0,18.7943,18.7943,18.7218,18.7308,190163.0
2015-06-10 10:40:00,20.65,20.69,20.64,20.64,206077.0,18.7308,18.7671,18.7218,18.7218,206077.0
2015-06-10 10:45:00,20.64,20.68,20.62,20.64,209811.0,18.7218,18.758,18.7036,18.7218,209811.0
2015-06-10 10:50:00,20.64,20.65,20.6,20.62,197641.0,18.7218,18.7308,18.6855,18.7036,197641.0
2015-06-10 10:55:00,20.62,20.65,20.59,20.64,200246.0,18.7036,18.7308,18.6764,18.7218,200246.0
2015-06-10 11:00:00,20.63,20.65,20.63,20.64,106629.0,18.7127,18.7308,18.7127,18.7218,106629.0
2015-06-10 11:05:00,20.64,20.69,20.64,20.68,131878.0,18.7218,18.7671,18.7218,18.758,131878.0
2015-06-10 11:10:00,20.68,20.73,20.66,20.73,188275.0,18.758,18.8034,18.7399,18.8034,188275.0
2015-06-10 11:15:00,20.72,20.77,20.71,20.71,161056.0,18.7943,18.8397,18.7852,18.7852,161056.0
2015-06-10 11:20:00,20.71,20.73,20.69,20.7,94628.0,18.7852,18.8034,18.7671,18.7762,94628.0
2015-06-10 11:25:00,20.7,20.71,20.66,20.69,106294.0,18.7762,18.7852,18.7399,18.7671,106294.0
2015-06-10 11:30:00,20.69,20.7,20.64,20.65,110476.0,18.7671,18.7762,18.7218,18.7308,110476.0
2015-06-10 11:35:00,20.65,20.65,20.59,20.59,179857.0,18.7308,18.7308,18.6764,18.6764,179857.0
2015-06-10 11:40:00,20.59,20.6,20.57,20.57,119355.0,18.6764,18.6855,18.6583,18.6583,119355.0
2015-06-10 11:45:00,20.57,20.58,20.56,20.57,76675.0,18.6583,18.6673,18.6492,18.6583,76675.0
2015-06-10 11:50:00,20.58,20.63,20.57,20.61,95614.0,18.6673,18.7127,18.6583,18.6945,95614.0
2015-06-10 11:55:00,20.62,20.63,20.61,20.63,50871.0,18.7036,18.7127,18.6945,18.7127,50871.0
2015-06-10 12:00:00,20.62,20.63,20.58,20.59,128438.0,18.7036,18.7127,18.6673,18.6764,128438.0
2015-06-10 12:05:00,20.59,20.61,20.57,20.58,57609.0,18.6764,18.6945,18.6583,18.6673,57609.0
2015-06-10 12:10:00,20.59,20.59,20.57,20.57,58097.0,18.6764,18.6764,18.6583,18.6583,58097.0
2015-06-10 12:15:00,20.57,20.58,20.5,20.5,163735.0,18.6583,18.6673,18.5948,18.5948,163735.0
2015-06-10 12:20:00,20.5,20.53,20.5,20.5,47737.0,18.5948,18.622,18.5948,18.5948,47737.0
2015-06-10 12:25:00,20.5,20.64,20.5,20.62,270988.0,18.5948,18.7218,18.5948,18.7036,270988.0
2015-06-10 12:30:00,20.62,20.65,20.61,20.63,206695.0,18.7036,18.7308,18.6945,18.7127,206695.0
2015-06-10 12:35:00,20.63,20.66,20.63,20.66,145681.0,18.7127,18.7399,18.7127,18.7399,145681.0
2015-06-10 12:40:00,20.65,20.66,20.64,20.65,106631.0,18.7308,18.7399,18.7218,18.7308,106631.0
2015-06-10 12:45:00,20.65,20.7,20.65,20.7,74020.0,18.7308,18.7762,18.7308,18.7762,74020.0
2015-06-10 12:50:00,20.69,20.77,20.68,20.74,271908.0,18.7671,18.8397,18.758,18.8125,271908.0
2015-06-10 12:55:00,20.73,20.75,20.7,20.74,105394.0,18.8034,18.8215,18.7762,18.8125,105394.0
2015-06-10 13:00:00,20.73,20.74,20.71,20.71,109890.0,18.8034,18.8125,18.7852,18.7852,109890.0
2015-06-10 13:05:00,20.71,20.76,20.71,20.74,212487.0,18.7852,18.8306,18.7852,18.8125,212487.0
2015-06-10 13:10:00,20.73,20.75,20.66,20.67,143895.0,18.8034,18.8215,18.7399,18.749,143895.0
2015-06-10 13:15:00,20.68,20.68,20.58,20.58,55039.0,18.758,18.758,18.6673,18.6673,55039.0
2015-06-10 13:20:00,20.59,20.61,20.56,20.61,127191.0,18.6764,18.6945,18.6492,18.6945,127191.0
2015-06-10 13:25:00,20.62,20.67,20.59,20.67,87127.0,18.7036,18.749,18.6764,18.749,87127.0
2015-06-10 13:30:00,20.67,20.67,20.61,20.63,86630.0,18.749,18.749,18.6945,18.7127,86630.0
2015-06-10 13:35:00,20.63,20.64,20.61,20.63,98149.0,18.7127,18.7218,18.6945,18.7127,98149.0
2015-06-10 13:40:00,20.63,20.63,20.57,20.57,63499.0,18.7127,18.7127,18.6583,18.6583,63499.0
2015-06-10 13:45:00,20.57,20.58,20.53,20.55,153073.0,18.6583,18.6673,18.622,18.6401,153073.0
2015-06-10 13:50:00,20.55,20.56,20.52,20.52,63310.0,18.6401,18.6492,18.6129,18.6129,63310.0
2015-06-10 13:55:00,20.52,20.54,20.51,20.54,111455.0,18.6129,18.631,18.6038,18.631,111455.0
2015-06-10 14:00:00,20.54,20.58,20.53,20.55,117311.0,18.631,18.6673,18.622,18.6401,117311.0
2015-06-10 14:05:00,20.56,20.57,20.51,20.51,87140.0,18.6492,18.6583,18.6038,18.6038,87140.0
2015-06-10 14:10:00,20.51,20.52,20.47,20.48,141922.0,18.6038,18.6129,18.5676,18.5766,141922.0
2015-06-10 14:15:00,20.49,20.49,20.45,20.45,128944.0,18.5857,18.5857,18.5494,18.5494,128944.0
2015-06-10 14:20:00,20.46,20.5,20.45,20.5,130062.0,18.5585,18.5948,18.5494,18.5948,130062.0
2015-06-10 14:25:00,20.5,20.53,20.49,20.53,76322.0,18.5948,18.622,18.5857,18.622,76322.0
2015-06-10 14:30:00,20.53,20.53,20.5,20.51,119628.0,18.622,18.622,18.5948,18.6038,119628.0
2015-06-10 14:35:00,20.5,20.52,20.48,20.48,111449.0,18.5948,18.6129,18.5766,18.5766,111449.0
2015-06-10 14:40:00,20.48,20.52,20.46,20.52,168057.0,18.5766,18.6129,18.5585,18.6129,168057.0
2015-06-10 14:45:00,20.52,20.54,20.5,20.5,217300.0,18.6129,18.631,18.5948,18.5948,217300.0
2015-06-10 14:50:00,20.5,20.51,20.46,20.48,112747.0,18.5948,18.6038,18.5585,18.5766,112747.0
2015-06-10 14:55:00,20.48,20.51,20.47,20.51,126476.0,18.5766,18.6038,18.5676,18.6038,126476.0
2015-06-10 15:00:00,20.5,20.51,20.48,20.5,125066.0,18.5948,18.6038,18.5766,18.5948,125066.0
2015-06-10 15:05:00,20.5,20.54,20.49,20.52,243637.0,18.5948,18.631,18.5857,18.6129,243637.0
2015-06-10 15:10:00,20.51,20.54,20.51,20.54,75425.0,18.6038,18.631,18.6038,18.631,75425.0
2015-06-10 15:15:00,20.53,20.55,20.51,20.51,379587.0,18.622,18.6401,18.6038,18.6038,379587.0
2015-06-10 15:20:00,20.51,20.54,20.51,20.54,101075.0,18.6038,18.631,18.6038,18.631,101075.0
2015-06-10 15:25:00,20.54,20.58,20.53,20.57,230315.0,18.631,18.6673,18.622,18.6583,230315.0
2015-06-10 15:30:00,20.57,20.57,20.53,20.55,230466.0,18.6583,18.6583,18.622,18.6401,230466.0
2015-06-10 15:35:00,20.55,20.55,20.47,20.48,309837.0,18.6401,18.6401,18.5676,18.5766,309837.0
2015-06-10 15:40:00,20.48,20.53,20.47,20.53,311762.0,18.5766,18.622,18.5676,18.622,311762.0
2015-06-10 15:45:00,20.53,20.55,20.51,20.55,381870.0,18.622,18.6401,18.6038,18.6401,381870.0
2015-06-10 15:50:00,20.55,20.59,20.52,20.59,474618.0,18.6401,18.6764,18.6129,18.6764,474618.0
2015-06-10 15:55:00,20.59,20.6,20.55,20.55,859841.0,18.6764,18.6855,18.6401,18.6401,859841.0
2015-06-11 09:30:00,20.36,20.4,20.2,20.3,377651.0,18.4678,18.5041,18.3226,18.4134,377651.0
2015-06-11 09:35:00,20.3,20.3,20.15,20.16,175122.0,18.4134,18.4134,18.2773,18.2864,175122.0
2015-06-11 09:40:00,20.16,20.24,20.16,20.22,212886.0,18.2864,18.3589,18.2864,18.3408,212886.0
2015-06-11 09:45:00,20.22,20.22,20.11,20.14,157987.0,18.3408,18.3408,18.241,18.2682,157987.0
2015-06-11 09:50:00,20.14,20.22,20.13,20.15,205620.0,18.2682,18.3408,18.2592,18.2773,205620.0
2015-06-11 09:55:00,20.15,20.17,20.05,20.07,143169.0,18.2773,18.2954,18.1866,18.2047,143169.0
2015-06-11 10:00:00,20.07,20.16,20.05,20.07,136240.0,18.2047,18.2864,18.1866,18.2047,136240.0
2015-06-11 10:05:00,20.06,20.16,20.06,20.14,181093.0,18.1957,18.2864,18.1957,18.2682,181093.0
2015-06-11 10:10:00,20.14,20.17,20.08,20.11,138258.0,18.2682,18.2954,18.2138,18.241,138258.0
2015-06-11 10:15:00,20.11,20.11,20.06,20.07,92104.0,18.241,18.241,18.1957,18.2047,92104.0
2015-06-11 10:20:00,20.08,20.11,20.06,20.07,86238.0,18.2138,18.241,18.1957,18.2047,86238.0
2015-06-11 10:25:00,20.06,20.1,20.05,20.1,112435.0,18.1957,18.2319,18.1866,18.2319,112435.0
2015-06-11 10:30:00,20.11,20.12,19.98,19.99,263188.0,18.241,18.2501,18.1231,18.1322,263188.0
2015-06-11 10:35:00,19.99,19.99,19.89,19.9,253489.0,18.1322,18.1322,18.0415,18.0505,253489.0
2015-06-11 10:40:00,19.91,19.99,19.9,19.99,107740.0,18.0596,18.1322,18.0505,18.1322,107740.0
2015-06-11 10:45:00,19.99,19.99,19.88,19.89,191269.0,18.1322,18.1322,18.0324,18.0415,191269.0
2015-06-11 10:50:00,19.89,19.9,19.85,19.85,207043.0,18.0415,18.0505,18.0052,18.0052,207043.0
2015-06-11 10:55:00,19.86,19.87,19.83,19.84,180448.0,18.0142,18.0233,17.987,17.9961,180448.0
2015-06-11 11:00:00,19.83,19.86,19.8,19.86,270390.0,17.987,18.0142,17.9598,18.0142,270390.0
2015-06-11 11:05:00,19.85,19.86,19.81,19.85,191590.0,18.0052,18.0142,17.9689,18.0052,191590.0
2015-06-11 11:10:00,19.86,19.89,19.84,19.89,188377.0,18.0142,18.0415,17.9961,18.0415,188377.0
2015-06-11 11:15:00,19.89,19.95,19.86,19.88,216490.0,18.0415,18.0959,18.0142,18.0324,216490.0
2015-06-11 11:20:00,19.88,19.92,19.86,19.91,136011.0,18.0324,18.0687,18.0142,18.0596,136011.0
2015-06-11 11:25:00,19.92,19.92,19.86,19.89,155493.0,18.0687,18.0687,18.0142,18.0415,155493.0
2015-06-11 11:30:00,19.89,19.92,19.88,19.9,95901.0,18.0415,18.0687,18.0324,18.0505,95901.0
2015-06-11 11:35:00,19.9,19.91,19.88,19.91,72112.0,18.0505,18.0596,18.0324,18.0596,72112.0
2015-06-11 11:40:00,19.91,19.96,19.91,19.95,60352.0,18.0596,18.105,18.0596,18.0959,60352.0
2015-06-11 11:45:00,19.95,19.95,19.9,19.9,87210.0,18.0959,18.0959,18.0505,18.0505,87210.0
2015-06-11 11:50:00,19.91,19.95,19.9,19.95,118085.0,18.0596,18.0959,18.0505,18.0959,118085.0
2015-06-11 11:55:00,19.95,19.95,19.93,19.95,66220.0,18.0959,18.0959,18.0777,18.0959,66220.0
2015-06-11 12:00:00,19.95,19.96,19.92,19.93,151254.0,18.0959,18.105,18.0687,18.0777,151254.0
2015-06-11 12:05:00,19.94,19.95,19.9,19.9,164850.0,18.0868,18.0959,18.0505,18.0505,164850.0
2015-06-11 12:10:00,19.91,19.95,19.89,19.91,134939.0,18.0596,18.0959,18.0415,18.0596,134939.0
2015-06-11 12:15:00,19.91,19.91,19.86,19.89,77250.0,18.0596,18.0596,18.0142,18.0415,77250.0
2015-06-11 12:20:00,19.89,19.91,19.86,19.91,64509.0,18.0415,18.0596,18.0142,18.0596,64509.0
2015-06-11 12:25:00,19.91,19.98,19.9,19.98,298940.0,18.0596,18.1231,18.0505,18.1231,298940.0
2015-06-11 12:30:00,19.98,20.01,19.96,20.0,214159.0,18.1231,18.1503,18.105,18.1412,214159.0
2015-06-11 12:35:00,20.0,20.04,19.97,20.0,117905.0,18.1412,18.1775,18.114,18.1412,117905.0
2015-06-11 12:40:00,19.99,20.0,19.97,19.98,103091.0,18.1322,18.1412,18.114,18.1231,103091.0
2015-06-11 12:45:00,20.0,20.0,19.96,19.99,95753.0,18.1412,18.1412,18.105,18.1322,95753.0
2015-06-11 12:50:00,19.99,19.99,19.91,19.94,96111.0,18.1322,18.1322,18.0596,18.0868,96111.0
2015-06-11 12:55:00,19.95,19.95,19.92,19.92,81253.0,18.0959,18.0959,18.0687,18.0687,81253.0
2015-06-11 13:00:00,19.93,19.94,19.9,19.9,58623.0,18.0777,18.0868,18.0505,18.0505,58623.0
2015-06-11 13:05:00,19.9,19.96,19.9,19.94,78776.0,18.0505,18.105,18.0505,18.0868,78776.0
2015-06-11 13:10:00,19.94,19.95,19.93,19.93,51110.0,18.0868,18.0959,18.0777,18.0777,51110.0
2015-06-11 13:15:00,19.94,19.94,19.91,19.92,50197.0,18.0868,18.0868,18.0596,18.0687,50197.0
2015-06-11 13:20:00,19.92,19.96,19.91,19.96,86503.0,18.0687,18.105,18.0596,18.105,86503.0
2015-06-11 13:25:00,19.95,19.97,19.9,19.9,112757.0,18.0959,18.114,18.0505,18.0505,112757.0
2015-06-11 13:30:00,19.91,19.93,19.9,19.91,108481.0,18.0596,18.0777,18.0505,18.0596,108481.0
2015-06-11 13:35:00,19.92,19.92,19.9,19.91,53555.0,18.0687,18.0687,18.0505,18.0596,53555.0
2015-06-11 13:40:00,19.9,19.93,19.9,19.91,62011.0,18.0505,18.0777,18.0505,18.0596,62011.0
2015-06-11 13:45:00,19.91,19.97,19.91,19.93,174798.0,18.0596,18.114,18.0596,18.0777,174798.0
2015-06-11 13:50:00,19.92,19.93,19.9,19.91,46599.0,18.0687,18.0777,18.0505,18.0596,46599.0
2015-06-11 13:55:00,19.9,19.94,19.9,19.93,152923.0,18.0505,18.0868,18.0505,18.0777,152923.0
2015-06-11 14:00:00,19.93,19.94,19.9,19.91,76154.0,18.0777,18.0868,18.0505,18.0596,76154.0
2015-06-11 14:05:00,19.9,19.92,19.9,19.92,85263.0,18.0505,18.0687,18.0505,18.0687,85263.0
2015-06-11 14:10:00,19.91,19.93,19.9,19.92,131621.0,18.0596,18.0777,18.0505,18.0687,131621.0
2015-06-11 14:15:00,19.92,19.93,19.9,19.91,63479.0,18.0687,18.0777,18.0505,18.0596,63479.0
2015-06-11 14:20:00,19.91,19.91,19.9,19.9,64647.0,18.0596,18.0596,18.0505,18.0505,64647.0
2015-06-11 14:25:00,19.91,19.94,19.9,19.93,134344.0,18.0596,18.0868,18.0505,18.0777,134344.0
2015-06-11 14:30:00,19.92,19.94,19.91,19.91,78001.0,18.0687,18.0868,18.0596,18.0596,78001.0
2015-06-11 14:35:00,19.91,19.95,19.9,19.92,151710.0,18.0596,18.0959,18.0505,18.0687,151710.0
2015-06-11 14:40:00,19.92,19.97,19.91,19.97,105997.0,18.0687,18.114,18.0596,18.114,105997.0
2015-06-11 14:45:00,19.97,19.97,19.93,19.93,71808.0,18.114,18.114,18.0777,18.0777,71808.0
2015-06-11 14:50:00,19.94,19.94,19.92,19.93,41731.0,18.0868,18.0868,18.0687,18.0777,41731.0
2015-06-11 14:55:00,19.93,19.93,19.91,19.91,60589.0,18.0777,18.0777,18.0596,18.0596,60589.0
2015-06-11 15:00:00,19.92,19.96,19.9,19.95,170713.0,18.0687,18.105,18.0505,18.0959,170713.0
2015-06-11 15:05:00,19.93,19.96,19.93,19.94,71030.0,18.0777,18.105,18.0777,18.0868,71030.0
2015-06-11 15:10:00,19.94,19.96,19.94,19.95,61030.0,18.0868,18.105,18.0868,18.0959,61030.0
2015-06-11 15:15:00,19.96,19.96,19.94,19.96,76354.0,18.105,18.105,18.0868,18.105,76354.0
2015-06-11 15:20:00,19.96,19.96,19.94,19.94,52323.0,18.105,18.105,18.0868,18.0868,52323.0
2015-06-11 15:25:00,19.95,19.95,19.92,19.92,121299.0,18.0959,18.0959,18.0687,18.0687,121299.0
2015-06-11 15:30:00,19.93,19.94,19.92,19.93,127747.0,18.0777,18.0868,18.0687,18.0777,127747.0
2015-06-11 15:35:00,19.93,19.97,19.92,19.97,304962.0,18.0777,18.114,18.0687,18.114,304962.0
2015-06-11 15:40:00,19.97,19.98,19.92,19.93,277390.0,18.114,18.1231,18.0687,18.0777,277390.0
2015-06-11 15:45:00,19.92,19.97,19.92,19.94,285696.0,18.0687,18.114,18.0687,18.0868,285696.0
2015-06-11 15:50:00,19.95,19.95,19.92,19.92,255838.0,18.0959,18.0959,18.0687,18.0687,255838.0
2015-06-11 15:55:00,19.92,19.94,19.89,19.94,740583.0,18.0687,18.0868,18.0415,18.0868,740583.0
2015-06-12 09:30:00,19.85,19.85,19.7,19.8,233392.0,18.0052,18.0052,17.8691,17.9598,233392.0
2015-06-12 09:35:00,19.8,19.85,19.79,19.8,101628.0,17.9598,18.0052,17.9507,17.9598,101628.0
2015-06-12 09:40:00,19.8,19.87,19.79,19.87,153125.0,17.9598,18.0233,17.9507,18.0233,153125.0
2015-06-12 09:45:00,19.86,19.87,19.81,19.82,96981.0,18.0142,18.0233,17.9689,17.978,96981.0
2015-06-12 09:50:00,19.82,19.84,19.78,19.79,288066.0,17.978,17.9961,17.9417,17.9507,288066.0
2015-06-12 09:55:00,19.79,19.81,19.75,19.8,203033.0,17.9507,17.9689,17.9145,17.9598,203033.0
2015-06-12 10:00:00,19.8,19.81,19.78,19.79,121356.0,17.9598,17.9689,17.9417,17.9507,121356.0
2015-06-12 10:05:00,19.79,19.82,19.77,19.78,158268.0,17.9507,17.978,17.9326,17.9417,158268.0
2015-06-12 10:10:00,19.78,19.78,19.74,19.77,185101.0,17.9417,17.9417,17.9054,17.9326,185101.0
2015-06-12 10:15:00,19.77,19.79,19.75,19.76,170124.0,17.9326,17.9507,17.9145,17.9235,170124.0
2015-06-12 10:20:00,19.77,19.77,19.66,19.69,121491.0,17.9326,17.9326,17.8328,17.86,121491.0
2015-06-12 10:25:00,19.69,19.73,19.64,19.66,157207.0,17.86,17.8963,17.8147,17.8328,157207.0
2015-06-12 10:30:00,19.66,19.67,19.62,19.62,89136.0,17.8328,17.8419,17.7965,17.7965,89136.0
2015-06-12 10:35:00,19.62,19.64,19.61,19.64,71420.0,17.7965,17.8147,17.7875,17.8147,71420.0
2015-06-12 10:40:00,19.63,19.64,19.62,19.63,33891.0,17.8056,17.8147,17.7965,17.8056,33891.0
2015-06-12 10:45:00,19.63,19.64,19.62,19.64,102254.0,17.8056,17.8147,17.7965,17.8147,102254.0
2015-06-12 10:50:00,19.64,19.67,19.63,19.67,119091.0,17.8147,17.8419,17.8056,17.8419,119091.0
2015-06-12 10:55:00,19.66,19.68,19.65,19.65,56129.0,17.8328,17.851,17.8238,17.8238,56129.0
2015-06-12 11:00:00,19.65,19.67,19.64,19.67,37209.0,17.8238,17.8419,17.8147,17.8419,37209.0
2015-06-12 11:05:00,19.67,19.73,19.66,19.7,102624.0,17.8419,17.8963,17.8328,17.8691,102624.0
2015-06-12 11:10:00,19.7,19.79,19.7,19.79,125185.0,17.8691,17.9507,17.8691,17.9507,125185.0
2015-06-12 11:15:00,19.78,19.79,19.72,19.72,75097.0,17.9417,17.9507,17.8873,17.8873,75097.0
2015-06-12 11:20:00,19.72,19.73,19.69,19.69,79494.0,17.8873,17.8963,17.86,17.86,79494.0
2015-06-12 11:25:00,19.69,19.73,19.69,19.7,123086.0,17.86,17.8963,17.86,17.8691,123086.0
2015-06-12 11:30:00,19.71,19.72,19.7,19.71,55570.0,17.8782,17.8873,17.8691,17.8782,55570.0
2015-06-12 11:35:00,19.71,19.71,19.68,19.69,96101.0,17.8782,17.8782,17.851,17.86,96101.0
2015-06-12 11:40:00,19.69,19.7,19.65,19.66,115051.0,17.86,17.8691,17.8238,17.8328,115051.0
2015-06-12 11:45:00,19.66,19.67,19.61,19.61,96013.0,17.8328,17.8419,17.7875,17.7875,96013.0
2015-06-12 11:50:00,19.61,19.67,19.61,19.67,70131.0,17.7875,17.8419,17.7875,17.8419,70131.0
2015-06-12 11:55:00,19.67,19.67,19.63,19.65,146007.0,17.8419,17.8419,17.8056,17.8238,146007.0
2015-06-12 12:00:00,19.66,19.72,19.65,19.69,186263.0,17.8328,17.8873,17.8238,17.86,186263.0
2015-06-12 12:05:00,19.68,19.7,19.65,19.69,63121.0,17.851,17.8691,17.8238,17.86,63121.0
2015-06-12 12:10:00,19.68,19.7,19.66,19.7,30200.0,17.851,17.8691,17.8328,17.8691,30200.0
2015-06-12 12:15:00,19.69,19.69,19.66,19.67,62810.0,17.86,17.86,17.8328,17.8419,62810.0
2015-06-12 12:20:00,19.69,19.71,19.68,19.7,30627.0,17.86,17.8782,17.851,17.8691,30627.0
2015-06-12 12:25:00,19.7,19.71,19.64,19.64,91605.0,17.8691,17.8782,17.8147,17.8147,91605.0
2015-06-12 12:30:00,19.64,19.65,19.58,19.58,216738.0,17.8147,17.8238,17.7603,17.7603,216738.0
2015-06-12 12:35:00,19.59,19.59,19.54,19.59,218382.0,17.7693,17.7693,17.724,17.7693,218382.0
2015-06-12 12:40:00,19.59,19.59,19.57,19.58,28197.0,17.7693,17.7693,17.7512,17.7603,28197.0
2015-06-12 12:45:00,19.58,19.59,19.57,19.57,23314.0,17.7603,17.7693,17.7512,17.7512,23314.0
2015-06-12 12:50:00,19.57,19.59,19.56,19.58,44603.0,17.7512,17.7693,17.7421,17.7603,44603.0
2015-06-12 12:55:00,19.59,19.62,19.58,19.61,27050.0,17.7693,17.7965,17.7603,17.7875,27050.0
2015-06-12 13:00:00,19.61,19.61,19.6,19.6,43576.0,17.7875,17.7875,17.7784,17.7784,43576.0
2015-06-12 13:05:00,19.6,19.6,19.58,19.6,42601.0,17.7784,17.7784,17.7603,17.7784,42601.0
2015-06-12 13:10:00,19.6,19.6,19.57,19.57,23711.0,17.7784,17.7784,17.7512,17.7512,23711.0
2015-06-12 13:15:00,19.58,19.58,19.57,19.58,22290.0,17.7603,17.7603,17.7512,17.7603,22290.0
2015-06-12 13:20:00,19.58,19.58,19.52,19.53,55371.0,17.7603,17.7603,17.7058,17.7149,55371.0
2015-06-12 13:25:00,19.52,19.57,19.52,19.57,67158.0,17.7058,17.7512,17.7058,17.7512,67158.0
2015-06-12 13:30:00,19.57,19.67,19.57,19.67,224569.0,17.7512,17.8419,17.7512,17.8419,224569.0
2015-06-12 13:35:00,19.67,19.73,19.65,19.72,158672.0,17.8419,17.8963,17.8238,17.8873,158672.0
2015-06-12 13:40:00,19.71,19.74,19.69,19.72,210125.0,17.8782,17.9054,17.86,17.8873,210125.0
2015-06-12 13:45:00,19.72,19.75,19.72,19.72,146859.0,17.8873,17.9145,17.8873,17.8873,146859.0
2015-06-12 13:50:00,19.72,19.75,19.69,19.69,105448.0,17.8873,17.9145,17.86,17.86,105448.0
2015-06-12 13:55:00,19.7,19.72,19.69,19.72,59454.0,17.8691,17.8873,17.86,17.8873,59454.0
2015-06-12 14:00:00,19.72,19.76,19.71,19.76,75086.0,17.8873,17.9235,17.8782,17.9235,75086.0
2015-06-12 14:05:00,19.76,19.76,19.72,19.76,115688.0,17.9235,17.9235,17.8873,17.9235,115688.0
2015-06-12 14:10:00,19.76,19.79,19.74,19.79,120575.0,17.9235,17.9507,17.9054,17.9507,120575.0
2015-06-12 14:15:00,19.79,19.79,19.74,19.78,81692.0,17.9507,17.9507,17.9054,17.9417,81692.0
2015-06-12 14:20:00,19.77,19.78,19.75,19.77,59180.0,17.9326,17.9417,17.9145,17.9326,59180.0
2015-06-12 14:25:00,19.77,19.77,19.75,19.76,30868.0,17.9326,17.9326,17.9145,17.9235,30868.0
2015-06-12 14:30:00,19.76,19.77,19.72,19.72,54507.0,17.9235,17.9326,17.8873,17.8873,54507.0
2015-06-12 14:35:00,19.72,19.76,19.72,19.76,44699.0,17.8873,17.9235,17.8873,17.9235,44699.0
2015-06-12 14:40:00,19.76,19.78,19.75,19.78,37117.0,17.9235,17.9417,17.9145,17.9417,37117.0
2015-06-12 14:45:00,19.78,19.79,19.77,19.79,42720.0,17.9417,17.9507,17.9326,17.9507,42720.0
2015-06-12 14:50:00,19.79,19.81,19.78,19.81,52493.0,17.9507,17.9689,17.9417,17.9689,52493.0
2015-06-12 14:55:00,19.81,19.81,19.77,19.77,170732.0,17.9689,17.9689,17.9326,17.9326,170732.0
2015-06-12 15:00:00,19.78,19.78,19.74,19.74,80733.0,17.9417,17.9417,17.9054,17.9054,80733.0
2015-06-12 15:05:00,19.74,19.77,19.72,19.77,144697.0,17.9054,17.9326,17.8873,17.9326,144697.0
2015-06-12 15:10:00,19.77,19.8,19.75,19.79,198796.0,17.9326,17.9598,17.9145,17.9507,198796.0
2015-06-12 15:15:00,19.78,19.8,19.77,19.78,92960.0,17.9417,17.9598,17.9326,17.9417,92960.0
2015-06-12 15:20:00,19.79,19.79,19.75,19.76,80496.0,17.9507,17.9507,17.9145,17.9235,80496.0
2015-06-12 15:25:00,19.75,19.8,19.75,19.8,110000.0,17.9145,17.9598,17.9145,17.9598,110000.0
2015-06-12 15:30:00,19.8,19.83,19.79,19.83,116216.0,17.9598,17.987,17.9507,17.987,116216.0
2015-06-12 15:35:00,19.82,19.84,19.81,19.82,191658.0,17.978,17.9961,17.9689,17.978,191658.0
2015-06-12 15:40:00,19.82,19.83,19.8,19.83,103154.0,17.978,17.987,17.9598,17.987,103154.0
2015-06-12 15:45:00,19.83,19.84,19.8,19.81,241668.0,17.987,17.9961,17.9598,17.9689,241668.0
2015-06-12 15:50:00,19.8,19.83,19.8,19.82,287164.0,17.9598,17.987,17.9598,17.978,287164.0
2015-06-12 15:55:00,19.82,19.83,19.82,19.83,291250.0,17.978,17.987,17.978,17.987,291250.0
2015-06-15 09:30:00,19.43,19.54,19.42,19.48,360377.0,17.6242,17.724,17.6151,17.6696,360377.0
2015-06-15 09:35:00,19.48,19.55,19.47,19.49,159774.0,17.6696,17.7331,17.6605,17.6786,159774.0
2015-06-15 09:40:00,19.49,19.53,19.42,19.47,256786.0,17.6786,17.7149,17.6151,17.6605,256786.0
2015-06-15 09:45:00,19.47,19.63,19.47,19.62,174885.0,17.6605,17.8056,17.6605,17.7965,174885.0
2015-06-15 09:50:00,19.62,19.63,19.52,19.52,99404.0,17.7965,17.8056,17.7058,17.7058,99404.0
2015-06-15 09:55:00,19.51,19.58,19.51,19.57,121358.0,17.6968,17.7603,17.6968,17.7512,121358.0
2015-06-15 10:00:00,19.56,19.58,19.51,19.54,117825.0,17.7421,17.7603,17.6968,17.724,117825.0
2015-06-15 10:05:00,19.54,19.59,19.53,19.57,83756.0,17.724,17.7693,17.7149,17.7512,83756.0
2015-06-15 10:10:00,19.58,19.69,19.56,19.67,136296.0,17.7603,17.86,17.7421,17.8419,136296.0
2015-06-15 10:15:00,19.67,19.68,19.61,19.64,69050.0,17.8419,17.851,17.7875,17.8147,69050.0
2015-06-15 10:20:00,19.63,19.64,19.58,19.6,97962.0,17.8056,17.8147,17.7603,17.7784,97962.0
2015-06-15 10:25:00,19.59,19.67,19.59,19.66,94127.0,17.7693,17.8419,17.7693,17.8328,94127.0
2015-06-15 10:30:00,19.67,19.67,19.59,19.6,82215.0,17.8419,17.8419,17.7693,17.7784,82215.0
2015-06-15 10:35:00,19.6,19.65,19.58,19.65,111646.0,17.7784,17.8238,17.7603,17.8238,111646.0
2015-06-15 10:40:00,19.65,19.65,19.6,19.64,127770.0,17.8238,17.8238,17.7784,17.8147,127770.0
2015-06-15 10:45:00,19.64,19.72,19.64,19.71,121950.0,17.8147,17.8873,17.8147,17.8782,121950.0
2015-06-15 10:50:00,19.71,19.72,19.65,19.65,69555.0,17.8782,17.8873,17.8238,17.8238,69555.0
2015-06-15 10:55:00,19.65,19.68,19.64,19.68,86364.0,17.8238,17.851,17.8147,17.851,86364.0
2015-06-15 11:00:00,19.68,19.77,19.68,19.7,196792.0,17.851,17.9326,17.851,17.8691,196792.0
2015-06-15 11:05:00,19.7,19.78,19.69,19.78,63793.0,17.8691,17.9417,17.86,17.9417,63793.0
2015-06-15 11:10:00,19.78,19.82,19.76,19.76,126524.0,17.9417,17.978,17.9235,17.9235,126524.0
2015-06-15 11:15:00,19.76,19.77,19.73,19.73,56243.0,17.9235,17.9326,17.8963,17.8963,56243.0
2015-06-15 11:20:00,19.73,19.74,19.67,19.71,76627.0,17.8963,17.9054,17.8419,17.8782,76627.0
2015-06-15 11:25:00,19.71,19.75,19.69,19.7,116481.0,17.8782,17.9145,17.86,17.8691,116481.0
2015-06-15 11:30:00,19.7,19.75,19.69,19.74,191338.0,17.8691,17.9145,17.86,17.9054,191338.0
2015-06-15 11:35:00,19.74,19.8,19.73,19.78,121161.0,17.9054,17.9598,17.8963,17.9417,121161.0
2015-06-15 11:40:00,19.78,19.82,19.78,19.82,56233.0,17.9417,17.978,17.9417,17.978,56233.0
2015-06-15 11:45:00,19.82,19.88,19.79,19.87,153493.0,17.978,18.0324,17.9507,18.0233,153493.0
2015-06-15 11:50:00,19.86,19.93,19.84,19.88,221652.0,18.0142,18.0777,17.9961,18.0324,221652.0
2015-06-15 11:55:00,19.88,19.89,19.8,19.84,81529.0,18.0324,18.0415,17.9598,17.9961,81529.0
2015-06-15 12:00:00,19.84,19.84,19.78,19.83,73330.0,17.9961,17.9961,17.9417,17.987,73330.0
2015-06-15 12:05:00,19.83,19.85,19.8,19.8,102993.0,17.987,18.0052,17.9598,17.9598,102993.0
2015-06-15 12:10:00,19.8,19.83,19.78,19.82,74840.0,17.9598,17.987,17.9417,17.978,74840.0
2015-06-15 12:15:00,19.81,19.82,19.79,19.81,24137.0,17.9689,17.978,17.9507,17.9689,24137.0
2015-06-15 12:20:00,19.81,19.82,19.78,19.8,90013.0,17.9689,17.978,17.9417,17.9598,90013.0
2015-06-15 12:25:00,19.79,19.83,19.79,19.82,85468.0,17.9507,17.987,17.9507,17.978,85468.0
2015-06-15 12:30:00,19.82,19.83,19.81,19.83,34269.0,17.978,17.987,17.9689,17.987,34269.0
2015-06-15 12:35:00,19.82,19.85,19.81,19.85,37712.0,17.978,18.0052,17.9689,18.0052,37712.0
2015-06-15 12:40:00,19.84,19.89,19.81,19.89,91888.0,17.9961,18.0415,17.9689,18.0415,91888.0
2015-06-15 12:45:00,19.89,19.94,19.87,19.94,239080.0,18.0415,18.0868,18.0233,18.0868,239080.0
2015-06-15 12:50:00,19.93,19.94,19.89,19.91,109776.0,18.0777,18.0868,18.0415,18.0596,109776.0
2015-06-15 12:55:00,19.91,19.95,19.91,19.92,112689.0,18.0596,18.0959,18.0596,18.0687,112689.0
2015-06-15 13:00:00,19.93,19.94,19.89,19.94,55537.0,18.0777,18.0868,18.0415,18.0868,55537.0
2015-06-15 13:05:00,19.93,19.94,19.88,19.91,66907.0,18.0777,18.0868,18.0324,18.0596,66907.0
2015-06-15 13:10:00,19.9,19.93,19.89,19.91,113586.0,18.0505,18.0777,18.0415,18.0596,113586.0
2015-06-15 13:15:00,19.91,19.92,19.87,19.91,73033.0,18.0596,18.0687,18.0233,18.0596,73033.0
2015-06-15 13:20:00,19.91,19.91,19.88,19.88,59552.0,18.0596,18.0596,18.0324,18.0324,59552.0
2015-06-15 13:25:00,19.89,19.89,19.83,19.86,66350.0,18.0415,18.0415,17.987,18.0142,66350.0
2015-06-15 13:30:00,19.85,19.86,19.82,19.82,95548.0,18.0052,18.0142,17.978,17.978,95548.0
2015-06-15 13:35:00,19.82,19.83,19.77,19.77,47121.0,17.978,17.987,17.9326,17.9326,47121.0
2015-06-15 13:40:00,19.77,19.8,19.72,19.73,164023.0,17.9326,17.9598,17.8873,17.8963,164023.0
2015-06-15 13:45:00,19.73,19.74,19.69,19.71,151033.0,17.8963,17.9054,17.86,17.8782,151033.0
2015-06-15 13:50:00,19.71,19.81,19.7,19.77,228230.0,17.8782,17.9689,17.8691,17.9326,228230.0
2015-06-15 13:55:00,19.77,19.78,19.74,19.75,67488.0,17.9326,17.9417,17.9054,17.9145,67488.0
2015-06-15 14:00:00,19.74,19.78,19.74,19.75,64800.0,17.9054,17.9417,17.9054,17.9145,64800.0
2015-06-15 14:05:00,19.75,19.76,19.7,19.71,55455.0,17.9145,17.9235,17.8691,17.8782,55455.0
2015-06-15 14:10:00,19.7,19.73,19.68,19.7,85159.0,17.8691,17.8963,17.851,17.8691,85159.0
2015-06-15 14:15:00,19.7,19.72,19.69,19.7,33679.0,17.8691,17.8873,17.86,17.8691,33679.0
2015-06-15 14:20:00,19.7,19.71,19.67,19.68,36663.0,17.8691,17.8782,17.8419,17.851,36663.0
2015-06-15 14:25:00,19.68,19.68,19.64,19.67,83808.0,17.851,17.851,17.8147,17.8419,83808.0
2015-06-15 14:30:00,19.67,19.68,19.63,19.64,68424.0,17.8419,17.851,17.8056,17.8147,68424.0
2015-06-15 14:35:00,19.63,19.66,19.63,19.64,42984.0,17.8056,17.8328,17.8056,17.8147,42984.0
2015-06-15 14:40:00,19.64,19.69,19.63,19.65,80873.0,17.8147,17.86,17.8056,17.8238,80873.0
2015-06-15 14:45:00,19.65,19.68,19.65,19.68,25118.0,17.8238,17.851,17.8238,17.851,25118.0
2015-06-15 14:50:00,19.68,19.68,19.62,19.62,52526.0,17.851,17.851,17.7965,17.7965,52526.0
2015-06-15 14:55:00,19.62,19.67,19.6,19.67,141573.0,17.7965,17.8419,17.7784,17.8419,141573.0
2015-06-15 15:00:00,19.67,19.67,19.64,19.67,53235.0,17.8419,17.8419,17.8147,17.8419,53235.0
2015-06-15 15:05:00,19.66,19.67,19.65,19.66,49727.0,17.8328,17.8419,17.8238,17.8328,49727.0
2015-06-15 15:10:00,19.66,19.67,19.62,19.67,118352.0,17.8328,17.8419,17.7965,17.8419,118352.0
2015-06-15 15:15:00,19.66,19.67,19.61,19.63,59950.0,17.8328,17.8419,17.7875,17.8056,59950.0
2015-06-15 15:20:00,19.63,19.65,19.62,19.63,65444.0,17.8056,17.8238,17.7965,17.8056,65444.0
2015-06-15 15:25:00,19.63,19.64,19.61,19.63,49978.0,17.8056,17.8147,17.7875,17.8056,49978.0
2015-06-15 15:30:00,19.63,19.65,19.62,19.63,116539.0,17.8056,17.8238,17.7965,17.8056,116539.0
2015-06-15 15:35:00,19.63,19.64,19.6,19.63,185610.0,17.8056,17.8147,17.7784,17.8056,185610.0
2015-06-15 15:40:00,19.63,19.64,19.61,19.61,148918.0,17.8056,17.8147,17.7875,17.7875,148918.0
2015-06-15 15:45:00,19.61,19.62,19.59,19.59,207484.0,17.7875,17.7965,17.7693,17.7693,207484.0
2015-06-15 15:50:00,19.59,19.63,19.59,19.63,464193.0,17.7693,17.8056,17.7693,17.8056,464193.0
2015-06-15 15:55:00,19.63,19.63,19.58,19.59,613348.0,17.8056,17.8056,17.7603,17.7693,613348.0
2015-06-16 09:30:00,19.56,19.56,19.31,19.44,487615.0,17.7421,17.7421,17.5154,17.6333,487615.0
2015-06-16 09:35:00,19.42,19.51,19.4,19.47,141780.0,17.6151,17.6968,17.597,17.6605,141780.0
2015-06-16 09:40:00,19.46,19.52,19.42,19.52,157342.0,17.6514,17.7058,17.6151,17.7058,157342.0
2015-06-16 09:45:00,19.51,19.57,19.5,19.52,168747.0,17.6968,17.7512,17.6877,17.7058,168747.0
2015-06-16 09:50:00,19.53,19.56,19.52,19.53,87547.0,17.7149,17.7421,17.7058,17.7149,87547.0
2015-06-16 09:55:00,19.53,19.56,19.51,19.56,188921.0,17.7149,17.7421,17.6968,17.7421,188921.0
2015-06-16 10:00:00,19.55,19.64,19.55,19.63,121045.0,17.7331,17.8147,17.7331,17.8056,121045.0
2015-06-16 10:05:00,19.63,19.64,19.6,19.6,149046.0,17.8056,17.8147,17.7784,17.7784,149046.0
2015-06-16 10:10:00,19.61,19.61,19.57,19.6,177941.0,17.7875,17.7875,17.7512,17.7784,177941.0
2015-06-16 10:15:00,19.59,19.64,19.58,19.63,85452.0,17.7693,17.8147,17.7603,17.8056,85452.0
2015-06-16 10:20:00,19.62,19.64,19.61,19.64,68669.0,17.7965,17.8147,17.7875,17.8147,68669.0
2015-06-16 10:25:00,19.64,19.64,19.6,19.62,104482.0,17.8147,17.8147,17.7784,17.7965,104482.0
2015-06-16 10:30:00,19.62,19.65,19.61,19.64,131654.0,17.7965,17.8238,17.7875,17.8147,131654.0
2015-06-16 10:35:00,19.65,19.67,19.64,19.67,184931.0,17.8238,17.8419,17.8147,17.8419,184931.0
2015-06-16 10:40:00,19.67,19.73,19.67,19.71,180411.0,17.8419,17.8963,17.8419,17.8782,180411.0
2015-06-16 10:45:00,19.7,19.73,19.69,19.71,303679.0,17.8691,17.8963,17.86,17.8782,303679.0
2015-06-16 10:50:00,19.71,19.72,19.69,19.71,220215.0,17.8782,17.8873,17.86,17.8782,220215.0
2015-06-16 10:55:00,19.71,19.72,19.66,19.71,182537.0,17.8782,17.8873,17.8328,17.8782,182537.0
2015-06-16 11:00:00,19.71,19.75,19.7,19.75,104075.0,17.8782,17.9145,17.8691,17.9145,104075.0
2015-06-16 11:05:00,19.74,19.75,19.73,19.73,56121.0,17.9054,17.9145,17.8963,17.8963,56121.0
2015-06-16 11:10:00,19.73,19.76,19.71,19.71,97711.0,17.8963,17.9235,17.8782,17.8782,97711.0
2015-06-16 11:15:00,19.72,19.74,19.69,19.7,113257.0,17.8873,17.9054,17.86,17.8691,113257.0
2015-06-16 11:20:00,19.7,19.7,19.67,19.69,128166.0,17.8691,17.8691,17.8419,17.86,128166.0
2015-06-16 11:25:00,19.69,19.69,19.66,19.69,120564.0,17.86,17.86,17.8328,17.86,120564.0
2015-06-16 11:30:00,19.69,19.7,19.69,19.69,106232.0,17.86,17.8691,17.86,17.86,106232.0
2015-06-16 11:35:00,19.7,19.73,19.68,19.69,173026.0,17.8691,17.8963,17.851,17.86,173026.0
2015-06-16 11:40:00,19.69,19.71,19.68,19.69,94017.0,17.86,17.8782,17.851,17.86,94017.0
2015-06-16 11:45:00,19.7,19.7,19.67,19.69,49874.0,17.8691,17.8691,17.8419,17.86,49874.0
2015-06-16 11:50:00,19.69,19.7,19.68,19.68,92160.0,17.86,17.8691,17.851,17.851,92160.0
2015-06-16 11:55:00,19.69,19.7,19.66,19.67,46822.0,17.86,17.8691,17.8328,17.8419,46822.0
2015-06-16 12:00:00,19.68,19.69,19.65,19.68,50638.0,17.851,17.86,17.8238,17.851,50638.0
2015-06-16 12:05:00,19.68,19.72,19.67,19.7,95529.0,17.851,17.8873,17.8419,17.8691,95529.0
2015-06-16 12:10:00,19.7,19.73,19.66,19.67,117218.0,17.8691,17.8963,17.8328,17.8419,117218.0
2015-06-16 12:15:00,19.67,19.7,19.66,19.68,125166.0,17.8419,17.8691,17.8328,17.851,125166.0
2015-06-16 12:20:00,19.69,19.69,19.66,19.69,53534.0,17.86,17.86,17.8328,17.86,53534.0
2015-06-16 12:25:00,19.68,19.69,19.67,19.69,49546.0,17.851,17.86,17.8419,17.86,49546.0
2015-06-16 12:30:00,19.69,19.71,19.68,19.69,169098.0,17.86,17.8782,17.851,17.86,169098.0
2015-06-16 12:35:00,19.7,19.7,19.69,19.69,30969.0,17.8691,17.8691,17.86,17.86,30969.0
2015-06-16 12:40:00,19.7,19.71,19.69,19.7,72743.0,17.8691,17.8782,17.86,17.8691,72743.0
2015-06-16 12:45:00,19.7,19.74,19.7,19.73,186579.0,17.8691,17.9054,17.8691,17.8963,186579.0
2015-06-16 12:50:00,19.73,19.76,19.73,19.75,124927.0,17.8963,17.9235,17.8963,17.9145,124927.0
2015-06-16 12:55:00,19.75,19.76,19.74,19.76,34509.0,17.9145,17.9235,17.9054,17.9235,34509.0
2015-06-16 13:00:00,19.75,19.76,19.72,19.73,85204.0,17.9145,17.9235,17.8873,17.8963,85204.0
2015-06-16 13:05:00,19.73,19.73,19.71,19.71,33517.0,17.8963,17.8963,17.8782,17.8782,33517.0
2015-06-16 13:10:00,19.71,19.72,19.71,19.71,34656.0,17.8782,17.8873,17.8782,17.8782,34656.0
2015-06-16 13:15:00,19.71,19.73,19.71,19.73,83114.0,17.8782,17.8963,17.8782,17.8963,83114.0
2015-06-16 13:20:00,19.73,19.77,19.72,19.76,82432.0,17.8963,17.9326,17.8873,17.9235,82432.0
2015-06-16 13:25:00,19.76,19.78,19.75,19.76,81169.0,17.9235,17.9417,17.9145,17.9235,81169.0
2015-06-16 13:30:00,19.76,19.81,19.75,19.8,355074.0,17.9235,17.9689,17.9145,17.9598,355074.0
2015-06-16 13:35:00,19.8,19.87,19.8,19.86,203421.0,17.9598,18.0233,17.9598,18.0142,203421.0
2015-06-16 13:40:00,19.85,19.87,19.84,19.84,51988.0,18.0052,18.0233,17.9961,17.9961,51988.0
2015-06-16 13:45:00,19.84,19.87,19.84,19.86,89533.0,17.9961,18.0233,17.9961,18.0142,89533.0
2015-06-16 13:50:00,19.86,19.86,19.82,19.84,191620.0,18.0142,18.0142,17.978,17.9961,191620.0
2015-06-16 13:55:00,19.85,19.86,19.83,19.85,139369.0,18.0052,18.0142,17.987,18.0052,139369.0
2015-06-16 14:00:00,19.85,19.86,19.83,19.83,43578.0,18.0052,18.0142,17.987,17.987,43578.0
2015-06-16 14:05:00,19.84,19.88,19.83,19.88,83173.0,17.9961,18.0324,17.987,18.0324,83173.0
2015-06-16 14:10:00,19.88,19.93,19.87,19.89,188528.0,18.0324,18.0777,18.0233,18.0415,188528.0
2015-06-16 14:15:00,19.89,19.89,19.85,19.86,98542.0,18.0415,18.0415,18.0052,18.0142,98542.0
2015-06-16 14:20:00,19.86,19.86,19.83,19.84,42290.0,18.0142,18.0142,17.987,17.9961,42290.0
2015-06-16 14:25:00,19.84,19.86,19.82,19.83,119381.0,17.9961,18.0142,17.978,17.987,119381.0
2015-06-16 14:30:00,19.83,19.87,19.82,19.85,51859.0,17.987,18.0233,17.978,18.0052,51859.0
2015-06-16 14:35:00,19.86,19.86,19.8,19.81,71084.0,18.0142,18.0142,17.9598,17.9689,71084.0
2015-06-16 14:40:00,19.81,19.84,19.81,19.82,53713.0,17.9689,17.9961,17.9689,17.978,53713.0
2015-06-16 14:45:00,19.81,19.84,19.81,19.84,164903.0,17.9689,17.9961,17.9689,17.9961,164903.0
2015-06-16 14:50:00,19.83,19.86,19.83,19.85,44134.0,17.987,18.0142,17.987,18.0052,44134.0
2015-06-16 14:55:00,19.85,19.86,19.82,19.83,146557.0,18.0052,18.0142,17.978,17.987,146557.0
2015-06-16 15:00:00,19.84,19.84,19.79,19.8,69567.0,17.9961,17.9961,17.9507,17.9598,69567.0
2015-06-16 15:05:00,19.8,19.81,19.79,19.8,45399.0,17.9598,17.9689,17.9507,17.9598,45399.0
2015-06-16 15:10:00,19.8,19.81,19.79,19.79,57431.0,17.9598,17.9689,17.9507,17.9507,57431.0
2015-06-16 15:15:00,19.79,19.82,19.79,19.82,56272.0,17.9507,17.978,17.9507,17.978,56272.0
2015-06-16 15:20:00,19.82,19.83,19.81,19.83,62477.0,17.978,17.987,17.9689,17.987,62477.0
2015-06-16 15:25:00,19.83,19.84,19.82,19.84,32972.0,17.987,17.9961,17.978,17.9961,32972.0
2015-06-16 15:30:00,19.84,19.85,19.81,19.83,126744.0,17.9961,18.0052,17.9689,17.987,126744.0
2015-06-16 15:35:00,19.83,19.83,19.78,19.8,209127.0,17.987,17.987,17.9417,17.9598,209127.0
2015-06-16 15:40:00,19.8,19.82,19.79,19.82,71330.0,17.9598,17.978,17.9507,17.978,71330.0
2015-06-16 15:45:00,19.81,19.82,19.77,19.79,205373.0,17.9689,17.978,17.9326,17.9507,205373.0
2015-06-16 15:50:00,19.78,19.8,19.77,19.8,190494.0,17.9417,17.9598,17.9326,17.9598,190494.0
2015-06-16 15:55:00,19.79,19.8,19.78,19.79,380864.0,17.9507,17.9598,17.9417,17.9507,380864.0
2015-06-17 09:30:00,19.96,20.0,19.88,19.9,296649.0,18.105,18.1412,18.0324,18.0505,296649.0
2015-06-17 09:35:00,19.9,19.94,19.88,19.9,113110.0,18.0505,18.0868,18.0324,18.0505,113110.0
2015-06-17 09:40:00,19.89,19.96,19.84,19.96,135173.0,18.0415,18.105,17.9961,18.105,135173.0
2015-06-17 09:45:00,19.96,19.97,19.9,19.93,132978.0,18.105,18.114,18.0505,18.0777,132978.0
2015-06-17 09:50:00,19.92,19.93,19.88,19.91,84799.0,18.0687,18.0777,18.0324,18.0596,84799.0
2015-06-17 09:55:00,19.91,19.93,19.87,19.92,130454.0,18.0596,18.0777,18.0233,18.0687,130454.0
2015-06-17 10:00:00,19.92,19.92,19.85,19.87,139911.0,18.0687,18.0687,18.0052,18.0233,139911.0
2015-06-17 10:05:00,19.87,19.87,19.8,19.85,75321.0,18.0233,18.0233,17.9598,18.0052,75321.0
2015-06-17 10:10:00,19.85,19.94,19.82,19.94,111311.0,18.0052,18.0868,17.978,18.0868,111311.0
2015-06-17 10:15:00,19.94,19.98,19.89,19.98,127836.0,18.0868,18.1231,18.0415,18.1231,127836.0
2015-06-17 10:20:00,19.97,20.0,19.92,19.92,115181.0,18.114,18.1412,18.0687,18.0687,115181.0
2015-06-17 10:25:00,19.92,19.94,19.9,19.91,30942.0,18.0687,18.0868,18.0505,18.0596,30942.0
2015-06-17 10:30:00,19.91,19.91,19.81,19.85,58357.0,18.0596,18.0596,17.9689,18.0052,58357.0
2015-06-17 10:35:00,19.86,19.86,19.78,19.78,240257.0,18.0142,18.0142,17.9417,17.9417,240257.0
2015-06-17 10:40:00,19.79,19.79,19.74,19.75,85779.0,17.9507,17.9507,17.9054,17.9145,85779.0
2015-06-17 10:45:00,19.76,19.76,19.7,19.73,55650.0,17.9235,17.9235,17.8691,17.8963,55650.0
2015-06-17 10:50:00,19.73,19.73,19.67,19.69,80280.0,17.8963,17.8963,17.8419,17.86,80280.0
2015-06-17 10:55:00,19.69,19.7,19.65,19.66,78890.0,17.86,17.8691,17.8238,17.8328,78890.0
2015-06-17 11:00:00,19.67,19.68,19.62,19.63,67379.0,17.8419,17.851,17.7965,17.8056,67379.0
2015-06-17 11:05:00,19.63,19.69,19.61,19.68,99576.0,17.8056,17.86,17.7875,17.851,99576.0
2015-06-17 11:10:00,19.67,19.72,19.67,19.68,98137.0,17.8419,17.8873,17.8419,17.851,98137.0
2015-06-17 11:15:00,19.68,19.74,19.68,19.73,59577.0,17.851,17.9054,17.851,17.8963,59577.0
2015-06-17 11:20:00,19.73,19.75,19.71,19.72,65043.0,17.8963,17.9145,17.8782,17.8873,65043.0
2015-06-17 11:25:00,19.71,19.72,19.65,19.65,84364.0,17.8782,17.8873,17.8238,17.8238,84364.0
2015-06-17 11:30:00,19.65,19.66,19.6,19.61,77427.0,17.8238,17.8328,17.7784,17.7875,77427.0
2015-06-17 11:35:00,19.61,19.64,19.58,19.63,153928.0,17.7875,17.8147,17.7603,17.8056,153928.0
2015-06-17 11:40:00,19.62,19.62,19.58,19.59,79481.0,17.7965,17.7965,17.7603,17.7693,79481.0
2015-06-17 11:45:00,19.59,19.64,19.59,19.62,41174.0,17.7693,17.8147,17.7693,17.7965,41174.0
2015-06-17 11:50:00,19.63,19.65,19.62,19.64,163315.0,17.8056,17.8238,17.7965,17.8147,163315.0
2015-06-17 11:55:00,19.64,19.69,19.63,19.67,75508.0,17.8147,17.86,17.8056,17.8419,75508.0
2015-06-17 12:00:00,19.66,19.69,19.64,19.65,56014.0,17.8328,17.86,17.8147,17.8238,56014.0
2015-06-17 12:05:00,19.65,19.67,19.61,19.65,92978.0,17.8238,17.8419,17.7875,17.8238,92978.0
2015-06-17 12:10:00,19.65,19.68,19.64,19.66,100420.0,17.8238,17.851,17.8147,17.8328,100420.0
2015-06-17 12:15:00,19.66,19.66,19.61,19.62,55960.0,17.8328,17.8328,17.7875,17.7965,55960.0
2015-06-17 12:20:00,19.61,19.65,19.61,19.65,53593.0,17.7875,17.8238,17.7875,17.8238,53593.0
2015-06-17 12:25:00,19.65,19.66,19.62,19.62,24457.0,17.8238,17.8328,17.7965,17.7965,24457.0
2015-06-17 12:30:00,19.62,19.62,19.59,19.6,51669.0,17.7965,17.7965,17.7693,17.7784,51669.0
2015-06-17 12:35:00,19.6,19.61,19.6,19.6,18371.0,17.7784,17.7875,17.7784,17.7784,18371.0
2015-06-17 12:40:00,19.6,19.65,19.6,19.62,81396.0,17.7784,17.8238,17.7784,17.7965,81396.0
2015-06-17 12:45:00,19.63,19.64,19.61,19.62,42797.0,17.8056,17.8147,17.7875,17.7965,42797.0
2015-06-17 12:50:00,19.63,19.63,19.57,19.57,63079.0,17.8056,17.8056,17.7512,17.7512,63079.0
2015-06-17 12:55:00,19.57,19.62,19.55,19.62,80334.0,17.7512,17.7965,17.7331,17.7965,80334.0
2015-06-17 13:00:00,19.62,19.62,19.59,19.6,43571.0,17.7965,17.7965,17.7693,17.7784,43571.0
2015-06-17 13:05:00,19.59,19.6,19.57,19.58,72604.0,17.7693,17.7784,17.7512,17.7603,72604.0
2015-06-17 13:10:00,19.57,19.58,19.54,19.57,61704.0,17.7512,17.7603,17.724,17.7512,61704.0
2015-06-17 13:15:00,19.57,19.6,19.56,19.58,55376.0,17.7512,17.7784,17.7421,17.7603,55376.0
2015-06-17 13:20:00,19.59,19.6,19.57,19.59,65524.0,17.7693,17.7784,17.7512,17.7693,65524.0
2015-06-17 13:25:00,19.6,19.61,19.58,19.6,72405.0,17.7784,17.7875,17.7603,17.7784,72405.0
2015-06-17 13:30:00,19.6,19.61,19.58,19.59,51891.0,17.7784,17.7875,17.7603,17.7693,51891.0
2015-06-17 13:35:00,19.58,19.62,19.57,19.62,65766.0,17.7603,17.7965,17.7512,17.7965,65766.0
2015-06-17 13:40:00,19.61,19.62,19.59,19.6,46215.0,17.7875,17.7965,17.7693,17.7784,46215.0
2015-06-17 13:45:00,19.6,19.64,19.58,19.62,112537.0,17.7784,17.8147,17.7603,17.7965,112537.0
2015-06-17 13:50:00,19.61,19.64,19.59,19.63,74421.0,17.7875,17.8147,17.7693,17.8056,74421.0
2015-06-17 13:55:00,19.63,19.69,19.63,19.66,82423.0,17.8056,17.86,17.8056,17.8328,82423.0
2015-06-17 14:00:00,19.66,19.88,19.59,19.81,335081.0,17.8328,18.0324,17.7693,17.9689,335081.0
2015-06-17 14:05:00,19.8,19.84,19.74,19.82,116354.0,17.9598,17.9961,17.9054,17.978,116354.0
2015-06-17 14:10:00,19.82,19.84,19.74,19.78,134470.0,17.978,17.9961,17.9054,17.9417,134470.0
2015-06-17 14:15:00,19.78,19.82,19.75,19.75,105129.0,17.9417,17.978,17.9145,17.9145,105129.0
2015-06-17 14:20:00,19.76,19.79,19.73,19.74,60258.0,17.9235,17.9507,17.8963,17.9054,60258.0
2015-06-17 14:25:00,19.74,19.82,19.74,19.81,146548.0,17.9054,17.978,17.9054,17.9689,146548.0
2015-06-17 14:30:00,19.8,19.86,19.78,19.81,135627.0,17.9598,18.0142,17.9417,17.9689,135627.0
2015-06-17 14:35:00,19.81,19.84,19.8,19.82,67920.0,17.9689,17.9961,17.9598,17.978,67920.0
2015-06-17 14:40:00,19.83,19.97,19.83,19.96,190689.0,17.987,18.114,17.987,18.105,190689.0
2015-06-17 14:45:00,19.96,20.02,19.94,19.98,378336.0,18.105,18.1594,18.0868,18.1231,378336.0
2015-06-17 14:50:00,19.98,20.01,19.97,19.99,141369.0,18.1231,18.1503,18.114,18.1322,141369.0
2015-06-17 14:55:00,20.0,20.05,20.0,20.05,136956.0,18.1412,18.1866,18.1412,18.1866,136956.0
2015-06-17 15:00:00,20.05,20.07,20.02,20.04,89640.0,18.1866,18.2047,18.1594,18.1775,89640.0
2015-06-17 15:05:00,20.04,20.06,20.01,20.02,76866.0,18.1775,18.1957,18.1503,18.1594,76866.0
2015-06-17 15:10:00,20.02,20.04,20.0,20.01,116209.0,18.1594,18.1775,18.1412,18.1503,116209.0
2015-06-17 15:15:00,20.02,20.08,20.02,20.06,93572.0,18.1594,18.2138,18.1594,18.1957,93572.0
2015-06-17 15:20:00,20.06,20.13,20.06,20.12,213158.0,18.1957,18.2592,18.1957,18.2501,213158.0
2015-06-17 15:25:00,20.12,20.12,20.07,20.1,147904.0,18.2501,18.2501,18.2047,18.2319,147904.0
2015-06-17 15:30:00,20.1,20.11,20.03,20.06,153498.0,18.2319,18.241,18.1684,18.1957,153498.0
2015-06-17 15:35:00,20.06,20.06,20.01,20.06,278507.0,18.1957,18.1957,18.1503,18.1957,278507.0
2015-06-17 15:40:00,20.06,20.08,20.05,20.07,206024.0,18.1957,18.2138,18.1866,18.2047,206024.0
2015-06-17 15:45:00,20.06,20.07,20.03,20.07,236642.0,18.1957,18.2047,18.1684,18.2047,236642.0
2015-06-17 15:50:00,20.07,20.09,20.05,20.07,265587.0,18.2047,18.2229,18.1866,18.2047,265587.0
2015-06-17 15:55:00,20.07,20.08,20.02,20.02,850606.0,18.2047,18.2138,18.1594,18.1594,850606.0
2015-06-18 09:30:00,20.25,20.35,20.16,20.17,347913.0,18.368,18.4587,18.2864,18.2954,347913.0
2015-06-18 09:35:00,20.16,20.22,20.06,20.06,146162.0,18.2864,18.3408,18.1957,18.1957,146162.0
2015-06-18 09:40:00,20.07,20.08,19.94,20.01,192562.0,18.2047,18.2138,18.0868,18.1503,192562.0
2015-06-18 09:45:00,20.02,20.07,19.99,19.99,182403.0,18.1594,18.2047,18.1322,18.1322,182403.0
2015-06-18 09:50:00,19.99,20.03,19.88,19.9,187696.0,18.1322,18.1684,18.0324,18.0505,187696.0
2015-06-18 09:55:00,19.9,19.93,19.83,19.84,107925.0,18.0505,18.0777,17.987,17.9961,107925.0
2015-06-18 10:00:00,19.84,19.93,19.84,19.93,203112.0,17.9961,18.0777,17.9961,18.0777,203112.0
2015-06-18 10:05:00,19.93,19.95,19.83,19.87,162454.0,18.0777,18.0959,17.987,18.0233,162454.0
2015-06-18 10:10:00,19.87,19.88,19.76,19.76,151776.0,18.0233,18.0324,17.9235,17.9235,151776.0
2015-06-18 10:15:00,19.77,19.83,19.75,19.79,241410.0,17.9326,17.987,17.9145,17.9507,241410.0
2015-06-18 10:20:00,19.79,19.8,19.72,19.72,214457.0,17.9507,17.9598,17.8873,17.8873,214457.0
2015-06-18 10:25:00,19.73,19.81,19.72,19.8,264167.0,17.8963,17.9689,17.8873,17.9598,264167.0
2015-06-18 10:30:00,19.8,19.89,19.8,19.89,259065.0,17.9598,18.0415,17.9598,18.0415,259065.0
2015-06-18 10:35:00,19.88,19.89,19.84,19.87,232969.0,18.0324,18.0415,17.9961,18.0233,232969.0
2015-06-18 10:40:00,19.87,19.87,19.82,19.84,249908.0,18.0233,18.0233,17.978,17.9961,249908.0
2015-06-18 10:45:00,19.82,19.89,19.82,19.89,214984.0,17.978,18.0415,17.978,18.0415,214984.0
2015-06-18 10:50:00,19.88,19.94,19.87,19.93,226998.0,18.0324,18.0868,18.0233,18.0777,226998.0
2015-06-18 10:55:00,19.93,19.96,19.93,19.95,149485.0,18.0777,18.105,18.0777,18.0959,149485.0
2015-06-18 11:00:00,19.96,19.96,19.92,19.94,131987.0,18.105,18.105,18.0687,18.0868,131987.0
2015-06-18 11:05:00,19.94,19.99,19.93,19.97,119274.0,18.0868,18.1322,18.0777,18.114,119274.0
2015-06-18 11:10:00,19.97,20.02,19.94,20.01,278553.0,18.114,18.1594,18.0868,18.1503,278553.0
2015-06-18 11:15:00,20.01,20.02,19.99,20.01,222344.0,18.1503,18.1594,18.1322,18.1503,222344.0
2015-06-18 11:20:00,20.01,20.04,20.01,20.04,137646.0,18.1503,18.1775,18.1503,18.1775,137646.0
2015-06-18 11:25:00,20.04,20.05,19.99,20.01,149191.0,18.1775,18.1866,18.1322,18.1503,149191.0
2015-06-18 11:30:00,20.01,20.01,19.97,19.99,70910.0,18.1503,18.1503,18.114,18.1322,70910.0
2015-06-18 11:35:00,19.99,20.0,19.95,19.96,106174.0,18.1322,18.1412,18.0959,18.105,106174.0
2015-06-18 11:40:00,19.96,20.03,19.95,20.03,206947.0,18.105,18.1684,18.0959,18.1684,206947.0
2015-06-18 11:45:00,20.03,20.05,20.0,20.01,92092.0,18.1684,18.1866,18.1412,18.1503,92092.0
2015-06-18 11:50:00,20.0,20.03,19.99,20.02,74187.0,18.1412,18.1684,18.1322,18.1594,74187.0
2015-06-18 11:55:00,20.02,20.03,20.0,20.01,81928.0,18.1594,18.1684,18.1412,18.1503,81928.0
2015-06-18 12:00:00,20.01,20.07,20.0,20.07,108457.0,18.1503,18.2047,18.1412,18.2047,108457.0
2015-06-18 12:05:00,20.07,20.09,20.05,20.06,137651.0,18.2047,18.2229,18.1866,18.1957,137651.0
2015-06-18 12:10:00,20.07,20.07,20.05,20.06,34860.0,18.2047,18.2047,18.1866,18.1957,34860.0
2015-06-18 12:15:00,20.07,20.07,20.01,20.04,64165.0,18.2047,18.2047,18.1503,18.1775,64165.0
2015-06-18 12:20:00,20.04,20.11,20.03,20.1,91041.0,18.1775,18.241,18.1684,18.2319,91041.0
2015-06-18 12:25:00,20.09,20.14,20.08,20.12,135302.0,18.2229,18.2682,18.2138,18.2501,135302.0
2015-06-18 12:30:00,20.13,20.19,20.12,20.17,84642.0,18.2592,18.3136,18.2501,18.2954,84642.0
2015-06-18 12:35:00,20.17,20.19,20.09,20.1,163648.0,18.2954,18.3136,18.2229,18.2319,163648.0
2015-06-18 12:40:00,20.1,20.11,20.07,20.09,43639.0,18.2319,18.241,18.2047,18.2229,43639.0
2015-06-18 12:45:00,20.09,20.12,20.08,20.11,55826.0,18.2229,18.2501,18.2138,18.241,55826.0
2015-06-18 12:50:00,20.11,20.14,20.11,20.12,55056.0,18.241,18.2682,18.241,18.2501,55056.0
2015-06-18 12:55:00,20.12,20.13,20.1,20.13,51561.0,18.2501,18.2592,18.2319,18.2592,51561.0
2015-06-18 13:00:00,20.13,20.14,20.11,20.14,30665.0,18.2592,18.2682,18.241,18.2682,30665.0
2015-06-18 13:05:00,20.14,20.14,20.09,20.11,107174.0,18.2682,18.2682,18.2229,18.241,107174.0
2015-06-18 13:10:00,20.1,20.13,20.1,20.12,61201.0,18.2319,18.2592,18.2319,18.2501,61201.0
2015-06-18 13:15:00,20.13,20.16,20.11,20.14,115000.0,18.2592,18.2864,18.241,18.2682,115000.0
2015-06-18 13:20:00,20.14,20.17,20.13,20.16,152292.0,18.2682,18.2954,18.2592,18.2864,152292.0
2015-06-18 13:25:00,20.16,20.17,20.15,20.15,87043.0,18.2864,18.2954,18.2773,18.2773,87043.0
2015-06-18 13:30:00,20.15,20.17,20.15,20.15,51632.0,18.2773,18.2954,18.2773,18.2773,51632.0
2015-06-18 13:35:00,20.15,20.18,20.08,20.08,187093.0,18.2773,18.3045,18.2138,18.2138,187093.0
2015-06-18 13:40:00,20.08,20.09,20.04,20.05,111267.0,18.2138,18.2229,18.1775,18.1866,111267.0
2015-06-18 13:45:00,20.05,20.1,20.04,20.1,76665.0,18.1866,18.2319,18.1775,18.2319,76665.0
2015-06-18 13:50:00,20.09,20.11,20.09,20.1,37771.0,18.2229,18.241,18.2229,18.2319,37771.0
2015-06-18 13:55:00,20.1,20.11,20.07,20.08,78864.0,18.2319,18.241,18.2047,18.2138,78864.0
2015-06-18 14:00:00,20.08,20.09,20.04,20.06,157147.0,18.2138,18.2229,18.1775,18.1957,157147.0
2015-06-18 14:05:00,20.06,20.09,20.05,20.09,88053.0,18.1957,18.2229,18.1866,18.2229,88053.0
2015-06-18 14:10:00,20.09,20.09,20.06,20.09,38646.0,18.2229,18.2229,18.1957,18.2229,38646.0
2015-06-18 14:15:00,20.09,20.1,20.08,20.1,34439.0,18.2229,18.2319,18.2138,18.2319,34439.0
2015-06-18 14:20:00,20.1,20.15,20.09,20.15,71540.0,18.2319,18.2773,18.2229,18.2773,71540.0
2015-06-18 14:25:00,20.15,20.15,20.12,20.12,97953.0,18.2773,18.2773,18.2501,18.2501,97953.0
2015-06-18 14:30:00,20.13,20.15,20.12,20.13,55975.0,18.2592,18.2773,18.2501,18.2592,55975.0
2015-06-18 14:35:00,20.14,20.16,20.13,20.14,64970.0,18.2682,18.2864,18.2592,18.2682,64970.0
2015-06-18 14:40:00,20.15,20.16,20.14,20.15,47660.0,18.2773,18.2864,18.2682,18.2773,47660.0
2015-06-18 14:45:00,20.15,20.16,20.13,20.14,82719.0,18.2773,18.2864,18.2592,18.2682,82719.0
2015-06-18 14:50:00,20.14,20.17,20.13,20.15,95507.0,18.2682,18.2954,18.2592,18.2773,95507.0
2015-06-18 14:55:00,20.15,20.16,20.13,20.15,186762.0,18.2773,18.2864,18.2592,18.2773,186762.0
2015-06-18 15:00:00,20.16,20.17,20.14,20.16,55965.0,18.2864,18.2954,18.2682,18.2864,55965.0
2015-06-18 15:05:00,20.16,20.16,20.12,20.14,131920.0,18.2864,18.2864,18.2501,18.2682,131920.0
2015-06-18 15:10:00,20.14,20.14,20.1,20.11,111668.0,18.2682,18.2682,18.2319,18.241,111668.0
2015-06-18 15:15:00,20.1,20.11,20.07,20.09,106200.0,18.2319,18.241,18.2047,18.2229,106200.0
2015-06-18 15:20:00,20.09,20.09,20.06,20.09,157634.0,18.2229,18.2229,18.1957,18.2229,157634.0
2015-06-18 15:25:00,20.09,20.14,20.09,20.11,342716.0,18.2229,18.2682,18.2229,18.241,342716.0
2015-06-18 15:30:00,20.11,20.14,20.11,20.14,80535.0,18.241,18.2682,18.241,18.2682,80535.0
2015-06-18 15:35:00,20.13,20.14,20.05,20.05,248765.0,18.2592,18.2682,18.1866,18.1866,248765.0
2015-06-18 15:40:00,20.05,20.13,20.04,20.08,267960.0,18.1866,18.2592,18.1775,18.2138,267960.0
2015-06-18 15:45:00,20.09,20.1,20.07,20.1,211988.0,18.2229,18.2319,18.2047,18.2319,211988.0
2015-06-18 15:50:00,20.1,20.1,20.09,20.1,188121.0,18.2319,18.2319,18.2229,18.2319,188121.0
2015-06-18 15:55:00,20.09,20.14,20.08,20.12,858942.0,18.2229,18.2682,18.2138,18.2501,858942.0
2015-06-19 09:30:00,19.91,19.95,19.73,19.75,1457826.0,18.0596,18.0959,17.8963,17.9145,1457826.0
2015-06-19 09:35:00,19.75,19.89,19.73,19.84,228372.0,17.9145,18.0415,17.8963,17.9961,228372.0
2015-06-19 09:40:00,19.85,20.03,19.82,20.03,178742.0,18.0052,18.1684,17.978,18.1684,178742.0
2015-06-19 09:45:00,20.03,20.03,19.9,19.96,214636.0,18.1684,18.1684,18.0505,18.105,214636.0
2015-06-19 09:50:00,19.96,19.99,19.91,19.94,377766.0,18.105,18.1322,18.0596,18.0868,377766.0
2015-06-19 09:55:00,19.94,19.96,19.91,19.91,197063.0,18.0868,18.105,18.0596,18.0596,197063.0
2015-06-19 10:00:00,19.91,19.96,19.9,19.92,154107.0,18.0596,18.105,18.0505,18.0687,154107.0
2015-06-19 10:05:00,19.91,19.95,19.9,19.93,140469.0,18.0596,18.0959,18.0505,18.0777,140469.0
2015-06-19 10:10:00,19.92,19.93,19.87,19.89,153768.0,18.0687,18.0777,18.0233,18.0415,153768.0
2015-06-19 10:15:00,19.89,19.89,19.83,19.84,74819.0,18.0415,18.0415,17.987,17.9961,74819.0
2015-06-19 10:20:00,19.83,19.87,19.83,19.85,71085.0,17.987,18.0233,17.987,18.0052,71085.0
2015-06-19 10:25:00,19.86,19.87,19.81,19.83,78655.0,18.0142,18.0233,17.9689,17.987,78655.0
2015-06-19 10:30:00,19.82,19.87,19.82,19.87,112219.0,17.978,18.0233,17.978,18.0233,112219.0
2015-06-19 10:35:00,19.87,19.91,19.85,19.87,87215.0,18.0233,18.0596,18.0052,18.0233,87215.0
2015-06-19 10:40:00,19.86,19.9,19.86,19.89,140210.0,18.0142,18.0505,18.0142,18.0415,140210.0
2015-06-19 10:45:00,19.89,19.92,19.89,19.92,85533.0,18.0415,18.0687,18.0415,18.0687,85533.0
2015-06-19 10:50:00,19.92,19.95,19.91,19.93,136011.0,18.0687,18.0959,18.0596,18.0777,136011.0
2015-06-19 10:55:00,19.93,19.93,19.9,19.92,109987.0,18.0777,18.0777,18.0505,18.0687,109987.0
2015-06-19 11:00:00,19.91,19.93,19.88,19.92,105124.0,18.0596,18.0777,18.0324,18.0687,105124.0
2015-06-19 11:05:00,19.92,19.95,19.9,19.95,164024.0,18.0687,18.0959,18.0505,18.0959,164024.0
2015-06-19 11:10:00,19.94,19.95,19.88,19.89,91913.0,18.0868,18.0959,18.0324,18.0415,91913.0
2015-06-19 11:15:00,19.88,19.9,19.85,19.86,45722.0,18.0324,18.0505,18.0052,18.0142,45722.0
2015-06-19 11:20:00,19.86,19.86,19.78,19.79,192095.0,18.0142,18.0142,17.9417,17.9507,192095.0
2015-06-19 11:25:00,19.78,19.83,19.78,19.81,108857.0,17.9417,17.987,17.9417,17.9689,108857.0
2015-06-19 11:30:00,19.81,19.82,19.79,19.82,150695.0,17.9689,17.978,17.9507,17.978,150695.0
2015-06-19 11:35:00,19.82,19.82,19.79,19.79,113980.0,17.978,17.978,17.9507,17.9507,113980.0
2015-06-19 11:40:00,19.79,19.8,19.71,19.71,229835.0,17.9507,17.9598,17.8782,17.8782,229835.0
2015-06-19 11:45:00,19.7,19.75,19.68,19.75,275452.0,17.8691,17.9145,17.851,17.9145,275452.0
2015-06-19 11:50:00,19.74,19.78,19.74,19.76,153587.0,17.9054,17.9417,17.9054,17.9235,153587.0
2015-06-19 11:55:00,19.76,19.79,19.76,19.79,218745.0,17.9235,17.9507,17.9235,17.9507,218745.0
2015-06-19 12:00:00,19.79,19.82,19.78,19.82,266532.0,17.9507,17.978,17.9417,17.978,266532.0
2015-06-19 12:05:00,19.83,19.83,19.78,19.81,172425.0,17.987,17.987,17.9417,17.9689,172425.0
2015-06-19 12:10:00,19.81,19.86,19.8,19.86,43935.0,17.9689,18.0142,17.9598,18.0142,43935.0
2015-06-19 12:15:00,19.86,19.87,19.84,19.86,134481.0,18.0142,18.0233,17.9961,18.0142,134481.0
2015-06-19 12:20:00,19.85,19.86,19.85,19.86,14991.0,18.0052,18.0142,18.0052,18.0142,14991.0
2015-06-19 12:25:00,19.85,19.87,19.84,19.85,115192.0,18.0052,18.0233,17.9961,18.0052,115192.0
2015-06-19 12:30:00,19.85,19.88,19.85,19.87,141797.0,18.0052,18.0324,18.0052,18.0233,141797.0
2015-06-19 12:35:00,19.87,19.88,19.86,19.88,46232.0,18.0233,18.0324,18.0142,18.0324,46232.0
2015-06-19 12:40:00,19.88,19.9,19.87,19.9,66768.0,18.0324,18.0505,18.0233,18.0505,66768.0
2015-06-19 12:45:00,19.9,19.9,19.88,19.9,87820.0,18.0505,18.0505,18.0324,18.0505,87820.0
2015-06-19 12:50:00,19.89,19.9,19.87,19.88,36552.0,18.0415,18.0505,18.0233,18.0324,36552.0
2015-06-19 12:55:00,19.88,19.88,19.87,19.88,10989.0,18.0324,18.0324,18.0233,18.0324,10989.0
2015-06-19 13:00:00,19.88,19.91,19.87,19.91,55201.0,18.0324,18.0596,18.0233,18.0596,55201.0
2015-06-19 13:05:00,19.9,19.94,19.9,19.94,163565.0,18.0505,18.0868,18.0505,18.0868,163565.0
2015-06-19 13:10:00,19.94,19.94,19.9,19.92,166297.0,18.0868,18.0868,18.0505,18.0687,166297.0
2015-06-19 13:15:00,19.92,19.94,19.89,19.9,130341.0,18.0687,18.0868,18.0415,18.0505,130341.0
2015-06-19 13:20:00,19.9,19.91,19.88,19.88,39543.0,18.0505,18.0596,18.0324,18.0324,39543.0
2015-06-19 13:25:00,19.88,19.9,19.85,19.87,104373.0,18.0324,18.0505,18.0052,18.0233,104373.0
2015-06-19 13:30:00,19.86,19.88,19.86,19.86,32042.0,18.0142,18.0324,18.0142,18.0142,32042.0
2015-06-19 13:35:00,19.86,19.88,19.85,19.86,39994.0,18.0142,18.0324,18.0052,18.0142,39994.0
2015-06-19 13:40:00,19.85,19.88,19.85,19.88,114371.0,18.0052,18.0324,18.0052,18.0324,114371.0
2015-06-19 13:45:00,19.88,19.88,19.84,19.85,44356.0,18.0324,18.0324,17.9961,18.0052,44356.0
2015-06-19 13:50:00,19.85,19.87,19.83,19.86,165891.0,18.0052,18.0233,17.987,18.0142,165891.0
2015-06-19 13:55:00,19.86,19.86,19.83,19.85,54482.0,18.0142,18.0142,17.987,18.0052,54482.0
2015-06-19 14:00:00,19.84,19.86,19.83,19.83,164031.0,17.9961,18.0142,17.987,17.987,164031.0
2015-06-19 14:05:00,19.83,19.84,19.83,19.84,28451.0,17.987,17.9961,17.987,17.9961,28451.0
2015-06-19 14:10:00,19.84,19.86,19.83,19.84,179382.0,17.9961,18.0142,17.987,17.9961,179382.0
2015-06-19 14:15:00,19.84,19.85,19.82,19.85,200532.0,17.9961,18.0052,17.978,18.0052,200532.0
2015-06-19 14:20:00,19.85,19.86,19.83,19.85,209497.0,18.0052,18.0142,17.987,18.0052,209497.0
2015-06-19 14:25:00,19.86,19.88,19.85,19.85,77759.0,18.0142,18.0324,18.0052,18.0052,77759.0
2015-06-19 14:30:00,19.85,19.86,19.85,19.86,72709.0,18.0052,18.0142,18.0052,18.0142,72709.0
2015-06-19 14:35:00,19.85,19.86,19.81,19.81,101274.0,18.0052,18.0142,17.9689,17.9689,101274.0
2015-06-19 14:40:00,19.81,19.82,19.78,19.79,163519.0,17.9689,17.978,17.9417,17.9507,163519.0
2015-06-19 14:45:00,19.79,19.82,19.79,19.82,77874.0,17.9507,17.978,17.9507,17.978,77874.0
2015-06-19 14:50:00,19.82,19.82,19.78,19.8,113123.0,17.978,17.978,17.9417,17.9598,113123.0
2015-06-19 14:55:00,19.79,19.8,19.78,19.8,150288.0,17.9507,17.9598,17.9417,17.9598,150288.0
2015-06-19 15:00:00,19.8,19.8,19.78,19.79,133455.0,17.9598,17.9598,17.9417,17.9507,133455.0
2015-06-19 15:05:00,19.79,19.81,19.78,19.81,161958.0,17.9507,17.9689,17.9417,17.9689,161958.0
2015-06-19 15:10:00,19.8,19.81,19.79,19.81,118052.0,17.9598,17.9689,17.9507,17.9689,118052.0
2015-06-19 15:15:00,19.8,19.81,19.77,19.78,198697.0,17.9598,17.9689,17.9326,17.9417,198697.0
2015-06-19 15:20:00,19.78,19.8,19.77,19.78,263276.0,17.9417,17.9598,17.9326,17.9417,263276.0
2015-06-19 15:25:00,19.78,19.8,19.77,19.79,119671.0,17.9417,17.9598,17.9326,17.9507,119671.0
2015-06-19 15:30:00,19.79,19.82,19.78,19.8,227557.0,17.9507,17.978,17.9417,17.9598,227557.0
2015-06-19 15:35:00,19.79,19.82,19.79,19.81,220727.0,17.9507,17.978,17.9507,17.9689,220727.0
2015-06-19 15:40:00,19.81,19.85,19.8,19.84,343062.0,17.9689,18.0052,17.9598,17.9961,343062.0
2015-06-19 15:45:00,19.84,19.84,19.8,19.82,323598.0,17.9961,17.9961,17.9598,17.978,323598.0
2015-06-19 15:50:00,19.82,19.83,19.76,19.77,524360.0,17.978,17.987,17.9235,17.9326,524360.0
2015-06-19 15:55:00,19.77,19.79,19.76,19.76,735777.0,17.9326,17.9507,17.9235,17.9235,735777.0
2015-06-22 09:30:00,19.63,19.8,19.56,19.66,398168.0,17.8056,17.9598,17.7421,17.8328,398168.0
2015-06-22 09:35:00,19.65,19.66,19.51,19.61,217308.0,17.8238,17.8328,17.6968,17.7875,217308.0
2015-06-22 09:40:00,19.62,19.64,19.58,19.61,209288.0,17.7965,17.8147,17.7603,17.7875,209288.0
2015-06-22 09:45:00,19.62,19.63,19.52,19.53,134216.0,17.7965,17.8056,17.7058,17.7149,134216.0
2015-06-22 09:50:00,19.53,19.64,19.51,19.62,192601.0,17.7149,17.8147,17.6968,17.7965,192601.0
2015-06-22 09:55:00,19.63,19.67,19.61,19.62,138759.0,17.8056,17.8419,17.7875,17.7965,138759.0
2015-06-22 10:00:00,19.63,19.63,19.54,19.57,182339.0,17.8056,17.8056,17.724,17.7512,182339.0
2015-06-22 10:05:00,19.58,19.62,19.56,19.57,117445.0,17.7603,17.7965,17.7421,17.7512,117445.0
2015-06-22 10:10:00,19.57,19.58,19.55,19.55,115894.0,17.7512,17.7603,17.7331,17.7331,115894.0
2015-06-22 10:15:00,19.56,19.59,19.54,19.58,91735.0,17.7421,17.7693,17.724,17.7603,91735.0
2015-06-22 10:20:00,19.57,19.62,19.55,19.62,146210.0,17.7512,17.7965,17.7331,17.7965,146210.0
2015-06-22 10:25:00,19.62,19.62,19.59,19.62,40122.0,17.7965,17.7965,17.7693,17.7965,40122.0
2015-06-22 10:30:00,19.62,19.65,19.61,19.64,56749.0,17.7965,17.8238,17.7875,17.8147,56749.0
2015-06-22 10:35:00,19.64,19.66,19.64,19.66,115838.0,17.8147,17.8328,17.8147,17.8328,115838.0
2015-06-22 10:40:00,19.66,19.67,19.64,19.65,96431.0,17.8328,17.8419,17.8147,17.8238,96431.0
2015-06-22 10:45:00,19.66,19.72,19.64,19.7,111855.0,17.8328,17.8873,17.8147,17.8691,111855.0
2015-06-22 10:50:00,19.71,19.71,19.64,19.64,82918.0,17.8782,17.8782,17.8147,17.8147,82918.0
2015-06-22 10:55:00,19.64,19.68,19.64,19.68,72985.0,17.8147,17.851,17.8147,17.851,72985.0
2015-06-22 11:00:00,19.67,19.68,19.64,19.66,58450.0,17.8419,17.851,17.8147,17.8328,58450.0
2015-06-22 11:05:00,19.66,19.67,19.64,19.64,142382.0,17.8328,17.8419,17.8147,17.8147,142382.0
2015-06-22 11:10:00,19.63,19.65,19.63,19.64,41715.0,17.8056,17.8238,17.8056,17.8147,41715.0
2015-06-22 11:15:00,19.64,19.68,19.64,19.67,146878.0,17.8147,17.851,17.8147,17.8419,146878.0
2015-06-22 11:20:00,19.66,19.67,19.64,19.66,75081.0,17.8328,17.8419,17.8147,17.8328,75081.0
2015-06-22 11:25:00,19.66,19.66,19.64,19.65,223728.0,17.8328,17.8328,17.8147,17.8238,223728.0
2015-06-22 11:30:00,19.64,19.67,19.64,19.65,96183.0,17.8147,17.8419,17.8147,17.8238,96183.0
2015-06-22 11:35:00,19.65,19.67,19.65,19.66,78432.0,17.8238,17.8419,17.8238,17.8328,78432.0
2015-06-22 11:40:00,19.66,19.66,19.64,19.66,76326.0,17.8328,17.8328,17.8147,17.8328,76326.0
2015-06-22 11:45:00,19.65,19.67,19.64,19.65,148849.0,17.8238,17.8419,17.8147,17.8238,148849.0
2015-06-22 11:50:00,19.66,19.67,19.64,19.64,92413.0,17.8328,17.8419,17.8147,17.8147,92413.0
2015-06-22 11:55:00,19.64,19.65,19.63,19.64,87804.0,17.8147,17.8238,17.8056,17.8147,87804.0
2015-06-22 12:00:00,19.64,19.65,19.63,19.64,49118.0,17.8147,17.8238,17.8056,17.8147,49118.0
2015-06-22 12:05:00,19.65,19.67,19.63,19.66,169757.0,17.8238,17.8419,17.8056,17.8328,169757.0
2015-06-22 12:10:00,19.67,19.68,19.62,19.62,328354.0,17.8419,17.851,17.7965,17.7965,328354.0
2015-06-22 12:15:00,19.62,19.64,19.61,19.62,70280.0,17.7965,17.8147,17.7875,17.7965,70280.0
2015-06-22 12:20:00,19.62,19.63,19.6,19.6,55323.0,17.7965,17.8056,17.7784,17.7784,55323.0
2015-06-22 12:25:00,19.61,19.61,19.57,19.58,106455.0,17.7875,17.7875,17.7512,17.7603,106455.0
2015-06-22 12:30:00,19.58,19.59,19.56,19.57,87446.0,17.7603,17.7693,17.7421,17.7512,87446.0
2015-06-22 12:35:00,19.57,19.6,19.57,19.6,33643.0,17.7512,17.7784,17.7512,17.7784,33643.0
2015-06-22 12:40:00,19.6,19.61,19.59,19.61,31825.0,17.7784,17.7875,17.7693,17.7875,31825.0
2015-06-22 12:45:00,19.61,19.63,19.6,19.62,98629.0,17.7875,17.8056,17.7784,17.7965,98629.0
2015-06-22 12:50:00,19.62,19.64,19.61,19.61,62892.0,17.7965,17.8147,17.7875,17.7875,62892.0
2015-06-22 12:55:00,19.62,19.63,19.61,19.61,26722.0,17.7965,17.8056,17.7875,17.7875,26722.0
2015-06-22 13:00:00,19.62,19.62,19.56,19.57,165388.0,17.7965,17.7965,17.7421,17.7512,165388.0
2015-06-22 13:05:00,19.56,19.63,19.56,19.63,85487.0,17.7421,17.8056,17.7421,17.8056,85487.0
2015-06-22 13:10:00,19.63,19.66,19.62,19.63,110704.0,17.8056,17.8328,17.7965,17.8056,110704.0
2015-06-22 13:15:00,19.63,19.65,19.63,19.64,49021.0,17.8056,17.8238,17.8056,17.8147,49021.0
2015-06-22 13:20:00,19.65,19.66,19.64,19.65,36118.0,17.8238,17.8328,17.8147,17.8238,36118.0
2015-06-22 13:25:00,19.65,19.66,19.6,19.6,105842.0,17.8238,17.8328,17.7784,17.7784,105842.0
2015-06-22 13:30:00,19.6,19.61,19.58,19.59,60690.0,17.7784,17.7875,17.7603,17.7693,60690.0
2015-06-22 13:35:00,19.58,19.59,19.55,19.55,62264.0,17.7603,17.7693,17.7331,17.7331,62264.0
2015-06-22 13:40:00,19.55,19.56,19.54,19.54,53691.0,17.7331,17.7421,17.724,17.724,53691.0
2015-06-22 13:45:00,19.55,19.57,19.54,19.57,66458.0,17.7331,17.7512,17.724,17.7512,66458.0
2015-06-22 13:50:00,19.57,19.59,19.56,19.59,96072.0,17.7512,17.7693,17.7421,17.7693,96072.0
2015-06-22 13:55:00,19.59,19.6,19.56,19.6,146204.0,17.7693,17.7784,17.7421,17.7784,146204.0
2015-06-22 14:00:00,19.6,19.61,19.59,19.61,34718.0,17.7784,17.7875,17.7693,17.7875,34718.0
2015-06-22 14:05:00,19.61,19.61,19.6,19.61,32671.0,17.7875,17.7875,17.7784,17.7875,32671.0
2015-06-22 14:10:00,19.61,19.61,19.54,19.54,81221.0,17.7875,17.7875,17.724,17.724,81221.0
2015-06-22 14:15:00,19.54,19.56,19.52,19.53,99712.0,17.724,17.7421,17.7058,17.7149,99712.0
2015-06-22 14:20:00,19.53,19.56,19.53,19.55,103829.0,17.7149,17.7421,17.7149,17.7331,103829.0
2015-06-22 14:25:00,19.54,19.55,19.52,19.54,63063.0,17.724,17.7331,17.7058,17.724,63063.0
2015-06-22 14:30:00,19.54,19.56,19.52,19.55,76719.0,17.724,17.7421,17.7058,17.7331,76719.0
2015-06-22 14:35:00,19.55,19.56,19.52,19.53,95274.0,17.7331,17.7421,17.7058,17.7149,95274.0
2015-06-22 14:40:00,19.53,19.54,19.5,19.51,83078.0,17.7149,17.724,17.6877,17.6968,83078.0
2015-06-22 14:45:00,19.5,19.51,19.48,19.5,168260.0,17.6877,17.6968,17.6696,17.6877,168260.0
2015-06-22 14:50:00,19.5,19.54,19.48,19.54,185583.0,17.6877,17.724,17.6696,17.724,185583.0
2015-06-22 14:55:00,19.53,19.54,19.48,19.48,69078.0,17.7149,17.724,17.6696,17.6696,69078.0
2015-06-22 15:00:00,19.48,19.5,19.47,19.47,250568.0,17.6696,17.6877,17.6605,17.6605,250568.0
2015-06-22 15:05:00,19.47,19.48,19.45,19.48,250841.0,17.6605,17.6696,17.6423,17.6696,250841.0
2015-06-22 15:10:00,19.48,19.5,19.45,19.5,197784.0,17.6696,17.6877,17.6423,17.6877,197784.0
2015-06-22 15:15:00,19.49,19.5,19.47,19.48,163810.0,17.6786,17.6877,17.6605,17.6696,163810.0
2015-06-22 15:20:00,19.48,19.49,19.47,19.48,134197.0,17.6696,17.6786,17.6605,17.6696,134197.0
2015-06-22 15:25:00,19.47,19.51,19.47,19.51,237275.0,17.6605,17.6968,17.6605,17.6968,237275.0
2015-06-22 15:30:00,19.5,19.54,19.5,19.52,337126.0,17.6877,17.724,17.6877,17.7058,337126.0
2015-06-22 15:35:00,19.52,19.53,19.5,19.5,298371.0,17.7058,17.7149,17.6877,17.6877,298371.0
2015-06-22 15:40:00,19.5,19.53,19.47,19.47,394783.0,17.6877,17.7149,17.6605,17.6605,394783.0
2015-06-22 15:45:00,19.47,19.48,19.42,19.42,482767.0,17.6605,17.6696,17.6151,17.6151,482767.0
2015-06-22 15:50:00,19.42,19.43,19.4,19.41,497623.0,17.6151,17.6242,17.597,17.6061,497623.0
2015-06-22 15:55:00,19.4,19.41,19.39,19.41,1190544.0,17.597,17.6061,17.5879,17.6061,1190544.0
2015-06-23 09:30:00,19.4,19.61,19.38,19.59,376410.0,17.597,17.7875,17.5789,17.7693,376410.0
2015-06-23 09:35:00,19.59,19.68,19.55,19.6,221958.0,17.7693,17.851,17.7331,17.7784,221958.0
2015-06-23 09:40:00,19.59,19.7,19.58,19.7,251532.0,17.7693,17.8691,17.7603,17.8691,251532.0
2015-06-23 09:45:00,19.69,19.79,19.66,19.67,390514.0,17.86,17.9507,17.8328,17.8419,390514.0
2015-06-23 09:50:00,19.69,19.73,19.67,19.69,169363.0,17.86,17.8963,17.8419,17.86,169363.0
2015-06-23 09:55:00,19.68,19.71,19.65,19.69,136597.0,17.851,17.8782,17.8238,17.86,136597.0
2015-06-23 10:00:00,19.69,19.73,19.69,19.72,248583.0,17.86,17.8963,17.86,17.8873,248583.0
2015-06-23 10:05:00,19.72,19.8,19.72,19.73,369626.0,17.8873,17.9598,17.8873,17.8963,369626.0
2015-06-23 10:10:00,19.72,19.77,19.72,19.76,183189.0,17.8873,17.9326,17.8873,17.9235,183189.0
2015-06-23 10:15:00,19.76,19.86,19.75,19.84,300812.0,17.9235,18.0142,17.9145,17.9961,300812.0
2015-06-23 10:20:00,19.84,19.9,19.84,19.89,197269.0,17.9961,18.0505,17.9961,18.0415,197269.0
2015-06-23 10:25:00,19.89,19.96,19.88,19.96,246974.0,18.0415,18.105,18.0324,18.105,246974.0
2015-06-23 10:30:00,19.96,20.0,19.93,19.94,269371.0,18.105,18.1412,18.0777,18.0868,269371.0
2015-06-23 10:35:00,19.95,19.99,19.92,19.98,194445.0,18.0959,18.1322,18.0687,18.1231,194445.0
2015-06-23 10:40:00,19.99,19.99,19.91,19.92,231012.0,18.1322,18.1322,18.0596,18.0687,231012.0
2015-06-23 10:45:00,19.92,19.95,19.87,19.88,183860.0,18.0687,18.0959,18.0233,18.0324,183860.0
2015-06-23 10:50:00,19.87,19.93,19.85,19.91,264423.0,18.0233,18.0777,18.0052,18.0596,264423.0
2015-06-23 10:55:00,19.91,19.91,19.85,19.87,245581.0,18.0596,18.0596,18.0052,18.0233,245581.0
2015-06-23 11:00:00,19.87,19.9,19.84,19.85,120779.0,18.0233,18.0505,17.9961,18.0052,120779.0
2015-06-23 11:05:00,19.84,19.87,19.84,19.86,89972.0,17.9961,18.0233,17.9961,18.0142,89972.0
2015-06-23 11:10:00,19.86,19.88,19.83,19.83,118313.0,18.0142,18.0324,17.987,17.987,118313.0
2015-06-23 11:15:00,19.83,19.87,19.81,19.84,105878.0,17.987,18.0233,17.9689,17.9961,105878.0
2015-06-23 11:20:00,19.85,19.85,19.82,19.84,71251.0,18.0052,18.0052,17.978,17.9961,71251.0
2015-06-23 11:25:00,19.84,19.87,19.77,19.82,217692.0,17.9961,18.0233,17.9326,17.978,217692.0
2015-06-23 11:30:00,19.82,19.83,19.78,19.79,111166.0,17.978,17.987,17.9417,17.9507,111166.0
2015-06-23 11:35:00,19.78,19.81,19.75,19.76,135033.0,17.9417,17.9689,17.9145,17.9235,135033.0
2015-06-23 11:40:00,19.74,19.79,19.74,19.76,120516.0,17.9054,17.9507,17.9054,17.9235,120516.0
2015-06-23 11:45:00,19.75,19.77,19.75,19.76,69600.0,17.9145,17.9326,17.9145,17.9235,69600.0
2015-06-23 11:50:00,19.77,19.77,19.71,19.75,133874.0,17.9326,17.9326,17.8782,17.9145,133874.0
2015-06-23 11:55:00,19.74,19.79,19.74,19.79,63002.0,17.9054,17.9507,17.9054,17.9507,63002.0
2015-06-23 12:00:00,19.79,19.8,19.74,19.79,112172.0,17.9507,17.9598,17.9054,17.9507,112172.0
2015-06-23 12:05:00,19.79,19.79,19.76,19.77,54694.0,17.9507,17.9507,17.9235,17.9326,54694.0
2015-06-23 12:10:00,19.78,19.82,19.77,19.8,124600.0,17.9417,17.978,17.9326,17.9598,124600.0
2015-06-23 12:15:00,19.8,19.85,19.8,19.85,88978.0,17.9598,18.0052,17.9598,18.0052,88978.0
2015-06-23 12:20:00,19.85,19.85,19.82,19.84,238553.0,18.0052,18.0052,17.978,17.9961,238553.0
2015-06-23 12:25:00,19.85,19.86,19.83,19.84,80643.0,18.0052,18.0142,17.987,17.9961,80643.0
2015-06-23 12:30:00,19.85,19.87,19.84,19.85,140121.0,18.0052,18.0233,17.9961,18.0052,140121.0
2015-06-23 12:35:00,19.86,19.86,19.82,19.82,116345.0,18.0142,18.0142,17.978,17.978,116345.0
2015-06-23 12:40:00,19.82,19.84,19.8,19.82,72741.0,17.978,17.9961,17.9598,17.978,72741.0
2015-06-23 12:45:00,19.82,19.86,19.81,19.85,71877.0,17.978,18.0142,17.9689,18.0052,71877.0
2015-06-23 12:50:00,19.86,19.86,19.8,19.8,65779.0,18.0142,18.0142,17.9598,17.9598,65779.0
2015-06-23 12:55:00,19.8,19.84,19.8,19.84,63802.0,17.9598,17.9961,17.9598,17.9961,63802.0
2015-06-23 13:00:00,19.83,19.86,19.82,19.85,103485.0,17.987,18.0142,17.978,18.0052,103485.0
2015-06-23 13:05:00,19.86,19.87,19.84,19.86,77239.0,18.0142,18.0233,17.9961,18.0142,77239.0
2015-06-23 13:10:00,19.87,19.89,19.86,19.86,130324.0,18.0233,18.0415,18.0142,18.0142,130324.0
2015-06-23 13:15:00,19.87,19.89,19.85,19.89,62513.0,18.0233,18.0415,18.0052,18.0415,62513.0
2015-06-23 13:20:00,19.89,19.89,19.85,19.87,113891.0,18.0415,18.0415,18.0052,18.0233,113891.0
2015-06-23 13:25:00,19.88,19.9,19.87,19.89,89268.0,18.0324,18.0505,18.0233,18.0415,89268.0
2015-06-23 13:30:00,19.89,19.96,19.88,19.96,154720.0,18.0415,18.105,18.0324,18.105,154720.0
2015-06-23 13:35:00,19.96,19.96,19.93,19.93,47785.0,18.105,18.105,18.0777,18.0777,47785.0
2015-06-23 13:40:00,19.93,19.94,19.9,19.91,74900.0,18.0777,18.0868,18.0505,18.0596,74900.0
2015-06-23 13:45:00,19.91,19.92,19.91,19.92,10322.0,18.0596,18.0687,18.0596,18.0687,10322.0
2015-06-23 13:50:00,19.91,19.93,19.89,19.89,173491.0,18.0596,18.0777,18.0415,18.0415,173491.0
2015-06-23 13:55:00,19.89,19.93,19.89,19.92,93297.0,18.0415,18.0777,18.0415,18.0687,93297.0
2015-06-23 14:00:00,19.92,19.93,19.9,19.92,125802.0,18.0687,18.0777,18.0505,18.0687,125802.0
2015-06-23 14:05:00,19.91,19.92,19.88,19.9,91895.0,18.0596,18.0687,18.0324,18.0505,91895.0
2015-06-23 14:10:00,19.9,19.95,19.89,19.94,296355.0,18.0505,18.0959,18.0415,18.0868,296355.0
2015-06-23 14:15:00,19.94,19.99,19.93,19.97,180021.0,18.0868,18.1322,18.0777,18.114,180021.0
2015-06-23 14:20:00,19.97,20.06,19.97,20.05,253641.0,18.114,18.1957,18.114,18.1866,253641.0
2015-06-23 14:25:00,20.06,20.12,20.05,20.1,198302.0,18.1957,18.2501,18.1866,18.2319,198302.0
2015-06-23 14:30:00,20.1,20.12,20.02,20.07,148753.0,18.2319,18.2501,18.1594,18.2047,148753.0
2015-06-23 14:35:00,20.07,20.12,20.04,20.1,246405.0,18.2047,18.2501,18.1775,18.2319,246405.0
2015-06-23 14:40:00,20.11,20.11,20.09,20.1,72395.0,18.241,18.241,18.2229,18.2319,72395.0
2015-06-23 14:45:00,20.11,20.11,20.06,20.07,78100.0,18.241,18.241,18.1957,18.2047,78100.0
2015-06-23 14:50:00,20.06,20.13,20.06,20.1,156011.0,18.1957,18.2592,18.1957,18.2319,156011.0
2015-06-23 14:55:00,20.11,20.13,20.09,20.11,215930.0,18.241,18.2592,18.2229,18.241,215930.0
2015-06-23 15:00:00,20.12,20.12,20.08,20.08,123163.0,18.2501,18.2501,18.2138,18.2138,123163.0
2015-06-23 15:05:00,20.08,20.13,20.06,20.12,240683.0,18.2138,18.2592,18.1957,18.2501,240683.0
2015-06-23 15:10:00,20.12,20.13,20.1,20.13,118471.0,18.2501,18.2592,18.2319,18.2592,118471.0
2015-06-23 15:15:00,20.13,20.13,20.07,20.07,138846.0,18.2592,18.2592,18.2047,18.2047,138846.0
2015-06-23 15:20:00,20.07,20.09,20.05,20.07,163539.0,18.2047,18.2229,18.1866,18.2047,163539.0
2015-06-23 15:25:00,20.07,20.1,20.06,20.1,119020.0,18.2047,18.2319,18.1957,18.2319,119020.0
2015-06-23 15:30:00,20.1,20.12,20.07,20.07,313207.0,18.2319,18.2501,18.2047,18.2047,313207.0
2015-06-23 15:35:00,20.07,20.11,20.06,20.11,292526.0,18.2047,18.241,18.1957,18.241,292526.0
2015-06-23 15:40:00,20.11,20.15,20.1,20.13,395693.0,18.241,18.2773,18.2319,18.2592,395693.0
2015-06-23 15:45:00,20.14,20.15,20.13,20.14,263876.0,18.2682,18.2773,18.2592,18.2682,263876.0
2015-06-23 15:50:00,20.14,20.15,20.14,20.14,343526.0,18.2682,18.2773,18.2682,18.2682,343526.0
2015-06-23 15:55:00,20.14,20.15,20.1,20.11,1038618.0,18.2682,18.2773,18.2319,18.241,1038618.0
2015-06-24 09:30:00,20.16,20.36,20.15,20.32,494454.0,18.2864,18.4678,18.2773,18.4315,494454.0
2015-06-24 09:35:00,20.32,20.6,20.32,20.53,762437.0,18.4315,18.6855,18.4315,18.622,762437.0
2015-06-24 09:40:00,20.54,20.6,20.47,20.51,662866.0,18.631,18.6855,18.5676,18.6038,662866.0
2015-06-24 09:45:00,20.51,20.67,20.51,20.61,852191.0,18.6038,18.749,18.6038,18.6945,852191.0
2015-06-24 09:50:00,20.62,20.72,20.59,20.71,287550.0,18.7036,18.7943,18.6764,18.7852,287550.0
2015-06-24 09:55:00,20.71,20.74,20.63,20.72,489335.0,18.7852,18.8125,18.7127,18.7943,489335.0
2015-06-24 10:00:00,20.72,20.74,20.64,20.71,238709.0,18.7943,18.8125,18.7218,18.7852,238709.0
2015-06-24 10:05:00,20.72,20.79,20.69,20.78,411153.0,18.7943,18.8578,18.7671,18.8487,411153.0
2015-06-24 10:10:00,20.78,20.84,20.74,20.78,295461.0,18.8487,18.9032,18.8125,18.8487,295461.0
2015-06-24 10:15:00,20.79,20.84,20.74,20.84,315814.0,18.8578,18.9032,18.8125,18.9032,315814.0
2015-06-24 10:20:00,20.84,20.86,20.8,20.82,225243.0,18.9032,18.9213,18.8669,18.885,225243.0
2015-06-24 10:25:00,20.82,20.83,20.7,20.77,223880.0,18.885,18.8941,18.7762,18.8397,223880.0
2015-06-24 10:30:00,20.77,20.78,20.69,20.75,458212.0,18.8397,18.8487,18.7671,18.8215,458212.0
2015-06-24 10:35:00,20.75,20.81,20.74,20.79,271376.0,18.8215,18.876,18.8125,18.8578,271376.0
2015-06-24 10:40:00,20.79,20.86,20.76,20.85,218719.0,18.8578,18.9213,18.8306,18.9122,218719.0
2015-06-24 10:45:00,20.85,20.97,20.85,20.97,489764.0,18.9122,19.0211,18.9122,19.0211,489764.0
2015-06-24 10:50:00,20.96,21.09,20.96,21.05,854534.0,19.012,19.1299,19.012,19.0936,854534.0
2015-06-24 10:55:00,21.05,21.06,21.03,21.04,214661.0,19.0936,19.1027,19.0755,19.0846,214661.0
2015-06-24 11:00:00,21.03,21.05,20.96,20.99,394834.0,19.0755,19.0936,19.012,19.0392,394834.0
2015-06-24 11:05:00,20.99,21.08,20.98,21.07,400830.0,19.0392,19.1209,19.0302,19.1118,400830.0
2015-06-24 11:10:00,21.07,21.17,21.04,21.05,593846.0,19.1118,19.2025,19.0846,19.0936,593846.0
2015-06-24 11:15:00,21.05,21.06,20.93,20.95,487566.0,19.0936,19.1027,18.9848,19.0029,487566.0
2015-06-24 11:20:00,20.96,21.02,20.88,21.02,428031.0,19.012,19.0664,18.9394,19.0664,428031.0
2015-06-24 11:25:00,21.02,21.09,21.0,21.05,731632.0,19.0664,19.1299,19.0483,19.0936,731632.0
2015-06-24 11:30:00,21.05,21.09,20.94,20.95,457301.0,19.0936,19.1299,18.9939,19.0029,457301.0
2015-06-24 11:35:00,20.96,21.0,20.93,20.98,262630.0,19.012,19.0483,18.9848,19.0302,262630.0
2015-06-24 11:40:00,20.98,21.03,20.92,20.92,240913.0,19.0302,19.0755,18.9757,18.9757,240913.0
2015-06-24 11:45:00,20.93,20.94,20.86,20.86,239673.0,18.9848,18.9939,18.9213,18.9213,239673.0
2015-06-24 11:50:00,20.86,20.89,20.83,20.85,216116.0,18.9213,18.9485,18.8941,18.9122,216116.0
2015-06-24 11:55:00,20.85,20.91,20.83,20.89,267759.0,18.9122,18.9667,18.8941,18.9485,267759.0
2015-06-24 12:00:00,20.89,20.89,20.82,20.83,107175.0,18.9485,18.9485,18.885,18.8941,107175.0
2015-06-24 12:05:00,20.82,20.88,20.8,20.86,162506.0,18.885,18.9394,18.8669,18.9213,162506.0
2015-06-24 12:10:00,20.86,20.93,20.81,20.93,190674.0,18.9213,18.9848,18.876,18.9848,190674.0
2015-06-24 12:15:00,20.93,20.97,20.86,20.9,196247.0,18.9848,19.0211,18.9213,18.9576,196247.0
2015-06-24 12:20:00,20.9,20.94,20.9,20.93,148526.0,18.9576,18.9939,18.9576,18.9848,148526.0
2015-06-24 12:25:00,20.92,20.92,20.87,20.9,216855.0,18.9757,18.9757,18.9304,18.9576,216855.0
2015-06-24 12:30:00,20.9,20.94,20.87,20.92,162155.0,18.9576,18.9939,18.9304,18.9757,162155.0
2015-06-24 12:35:00,20.92,20.96,20.92,20.95,62261.0,18.9757,19.012,18.9757,19.0029,62261.0
2015-06-24 12:40:00,20.95,20.96,20.92,20.93,136995.0,19.0029,19.012,18.9757,18.9848,136995.0
2015-06-24 12:45:00,20.94,20.95,20.89,20.93,124210.0,18.9939,19.0029,18.9485,18.9848,124210.0
2015-06-24 12:50:00,20.94,20.94,20.87,20.88,138154.0,18.9939,18.9939,18.9304,18.9394,138154.0
2015-06-24 12:55:00,20.87,20.88,20.87,20.87,28856.0,18.9304,18.9394,18.9304,18.9304,28856.0
2015-06-24 13:00:00,20.88,20.92,20.84,20.86,141390.0,18.9394,18.9757,18.9032,18.9213,141390.0
2015-06-24 13:05:00,20.86,20.87,20.86,20.87,16434.0,18.9213,18.9304,18.9213,18.9304,16434.0
2015-06-24 13:10:00,20.87,20.87,20.82,20.84,137767.0,18.9304,18.9304,18.885,18.9032,137767.0
2015-06-24 13:15:00,20.84,20.84,20.77,20.79,144216.0,18.9032,18.9032,18.8397,18.8578,144216.0
2015-06-24 13:20:00,20.8,20.81,20.74,20.74,135054.0,18.8669,18.876,18.8125,18.8125,135054.0
2015-06-24 13:25:00,20.74,20.74,20.68,20.72,316772.0,18.8125,18.8125,18.758,18.7943,316772.0
2015-06-24 13:30:00,20.73,20.77,20.73,20.73,180577.0,18.8034,18.8397,18.8034,18.8034,180577.0
2015-06-24 13:35:00,20.73,20.76,20.72,20.74,142628.0,18.8034,18.8306,18.7943,18.8125,142628.0
2015-06-24 13:40:00,20.75,20.75,20.68,20.69,160031.0,18.8215,18.8215,18.758,18.7671,160031.0
2015-06-24 13:45:00,20.7,20.75,20.68,20.75,231316.0,18.7762,18.8215,18.758,18.8215,231316.0
2015-06-24 13:50:00,20.74,20.75,20.69,20.7,104540.0,18.8125,18.8215,18.7671,18.7762,104540.0
2015-06-24 13:55:00,20.7,20.77,20.7,20.76,123051.0,18.7762,18.8397,18.7762,18.8306,123051.0
2015-06-24 14:00:00,20.77,20.8,20.72,20.72,205214.0,18.8397,18.8669,18.7943,18.7943,205214.0
2015-06-24 14:05:00,20.72,20.73,20.65,20.66,152009.0,18.7943,18.8034,18.7308,18.7399,152009.0
2015-06-24 14:10:00,20.66,20.66,20.6,20.61,110862.0,18.7399,18.7399,18.6855,18.6945,110862.0
2015-06-24 14:15:00,20.6,20.66,20.59,20.6,179414.0,18.6855,18.7399,18.6764,18.6855,179414.0
2015-06-24 14:20:00,20.6,20.66,20.6,20.66,152402.0,18.6855,18.7399,18.6855,18.7399,152402.0
2015-06-24 14:25:00,20.65,20.65,20.58,20.59,166866.0,18.7308,18.7308,18.6673,18.6764,166866.0
2015-06-24 14:30:00,20.59,20.59,20.53,20.54,230781.0,18.6764,18.6764,18.622,18.631,230781.0
2015-06-24 14:35:00,20.53,20.54,20.46,20.46,248973.0,18.622,18.631,18.5585,18.5585,248973.0
2015-06-24 14:40:00,20.46,20.49,20.43,20.44,192045.0,18.5585,18.5857,18.5313,18.5403,192045.0
2015-06-24 14:45:00,20.45,20.47,20.41,20.44,197609.0,18.5494,18.5676,18.5131,18.5403,197609.0
2015-06-24 14:50:00,20.43,20.49,20.43,20.46,197883.0,18.5313,18.5857,18.5313,18.5585,197883.0
2015-06-24 14:55:00,20.47,20.48,20.42,20.46,132561.0,18.5676,18.5766,18.5222,18.5585,132561.0
2015-06-24 15:00:00,20.46,20.47,20.43,20.45,131459.0,18.5585,18.5676,18.5313,18.5494,131459.0
2015-06-24 15:05:00,20.45,20.5,20.41,20.48,239184.0,18.5494,18.5948,18.5131,18.5766,239184.0
2015-06-24 15:10:00,20.48,20.5,20.46,20.49,127673.0,18.5766,18.5948,18.5585,18.5857,127673.0
2015-06-24 15:15:00,20.48,20.52,20.45,20.52,259943.0,18.5766,18.6129,18.5494,18.6129,259943.0
2015-06-24 15:20:00,20.51,20.55,20.48,20.51,217050.0,18.6038,18.6401,18.5766,18.6038,217050.0
2015-06-24 15:25:00,20.52,20.56,20.5,20.53,213535.0,18.6129,18.6492,18.5948,18.622,213535.0
2015-06-24 15:30:00,20.54,20.54,20.51,20.54,189147.0,18.631,18.631,18.6038,18.631,189147.0
2015-06-24 15:35:00,20.54,20.59,20.53,20.55,344929.0,18.631,18.6764,18.622,18.6401,344929.0
2015-06-24 15:40:00,20.55,20.57,20.52,20.57,261086.0,18.6401,18.6583,18.6129,18.6583,261086.0
2015-06-24 15:45:00,20.57,20.6,20.52,20.55,417319.0,18.6583,18.6855,18.6129,18.6401,417319.0
2015-06-24 15:50:00,20.55,20.57,20.53,20.57,328456.0,18.6401,18.6583,18.622,18.6583,328456.0
2015-06-24 15:55:00,20.57,20.57,20.53,20.55,803447.0,18.6583,18.6583,18.622,18.6401,803447.0
2015-06-25 09:30:00,20.4,20.55,20.12,20.53,790231.0,18.5041,18.6401,18.2501,18.622,790231.0
2015-06-25 09:35:00,20.53,20.66,20.44,20.55,381707.0,18.622,18.7399,18.5403,18.6401,381707.0
2015-06-25 09:40:00,20.56,20.6,20.4,20.41,230251.0,18.6492,18.6855,18.5041,18.5131,230251.0
2015-06-25 09:45:00,20.41,20.47,20.34,20.45,243868.0,18.5131,18.5676,18.4496,18.5494,243868.0
2015-06-25 09:50:00,20.44,20.51,20.33,20.36,195328.0,18.5403,18.6038,18.4406,18.4678,195328.0
2015-06-25 09:55:00,20.36,20.39,20.31,20.36,125867.0,18.4678,18.495,18.4224,18.4678,125867.0
2015-06-25 10:00:00,20.36,20.36,20.2,20.24,201081.0,18.4678,18.4678,18.3226,18.3589,201081.0
2015-06-25 10:05:00,20.25,20.28,20.2,20.22,135284.0,18.368,18.3952,18.3226,18.3408,135284.0
2015-06-25 10:10:00,20.23,20.23,20.15,20.19,165240.0,18.3499,18.3499,18.2773,18.3136,165240.0
2015-06-25 10:15:00,20.19,20.22,20.12,20.2,369794.0,18.3136,18.3408,18.2501,18.3226,369794.0
2015-06-25 10:20:00,20.2,20.24,20.19,20.22,238737.0,18.3226,18.3589,18.3136,18.3408,238737.0
2015-06-25 10:25:00,20.22,20.36,20.22,20.29,290033.0,18.3408,18.4678,18.3408,18.4043,290033.0
2015-06-25 10:30:00,20.29,20.37,20.27,20.35,222833.0,18.4043,18.4768,18.3861,18.4587,222833.0
2015-06-25 10:35:00,20.35,20.36,20.3,20.3,142860.0,18.4587,18.4678,18.4134,18.4134,142860.0
2015-06-25 10:40:00,20.3,20.31,20.23,20.27,169997.0,18.4134,18.4224,18.3499,18.3861,169997.0
2015-06-25 10:45:00,20.27,20.33,20.24,20.32,215456.0,18.3861,18.4406,18.3589,18.4315,215456.0
2015-06-25 10:50:00,20.32,20.35,20.3,20.34,128435.0,18.4315,18.4587,18.4134,18.4496,128435.0
2015-06-25 10:55:00,20.35,20.4,20.31,20.31,207962.0,18.4587,18.5041,18.4224,18.4224,207962.0
2015-06-25 11:00:00,20.32,20.34,20.29,20.3,78159.0,18.4315,18.4496,18.4043,18.4134,78159.0
2015-06-25 11:05:00,20.3,20.33,20.27,20.27,58509.0,18.4134,18.4406,18.3861,18.3861,58509.0
2015-06-25 11:10:00,20.27,20.28,20.22,20.25,127159.0,18.3861,18.3952,18.3408,18.368,127159.0
2015-06-25 11:15:00,20.25,20.26,20.2,20.23,76186.0,18.368,18.3771,18.3226,18.3499,76186.0
2015-06-25 11:20:00,20.23,20.28,20.23,20.28,94277.0,18.3499,18.3952,18.3499,18.3952,94277.0
2015-06-25 11:25:00,20.27,20.3,20.25,20.29,87227.0,18.3861,18.4134,18.368,18.4043,87227.0
2015-06-25 11:30:00,20.28,20.32,20.27,20.29,120721.0,18.3952,18.4315,18.3861,18.4043,120721.0
2015-06-25 11:35:00,20.3,20.3,20.26,20.27,113416.0,18.4134,18.4134,18.3771,18.3861,113416.0
2015-06-25 11:40:00,20.27,20.31,20.25,20.28,96242.0,18.3861,18.4224,18.368,18.3952,96242.0
2015-06-25 11:45:00,20.29,20.29,20.24,20.24,73529.0,18.4043,18.4043,18.3589,18.3589,73529.0
2015-06-25 11:50:00,20.23,20.26,20.23,20.24,66255.0,18.3499,18.3771,18.3499,18.3589,66255.0
2015-06-25 11:55:00,20.25,20.26,20.2,20.2,131808.0,18.368,18.3771,18.3226,18.3226,131808.0
2015-06-25 12:00:00,20.2,20.21,20.16,20.19,140626.0,18.3226,18.3317,18.2864,18.3136,140626.0
2015-06-25 12:05:00,20.2,20.2,20.16,20.17,93442.0,18.3226,18.3226,18.2864,18.2954,93442.0
2015-06-25 12:10:00,20.16,20.18,20.15,20.16,138771.0,18.2864,18.3045,18.2773,18.2864,138771.0
2015-06-25 12:15:00,20.17,20.19,20.15,20.18,45138.0,18.2954,18.3136,18.2773,18.3045,45138.0
2015-06-25 12:20:00,20.18,20.18,20.13,20.13,65807.0,18.3045,18.3045,18.2592,18.2592,65807.0
2015-06-25 12:25:00,20.12,20.12,20.07,20.07,110533.0,18.2501,18.2501,18.2047,18.2047,110533.0
2015-06-25 12:30:00,20.07,20.08,20.06,20.07,86366.0,18.2047,18.2138,18.1957,18.2047,86366.0
2015-06-25 12:35:00,20.08,20.08,20.01,20.03,119392.0,18.2138,18.2138,18.1503,18.1684,119392.0
2015-06-25 12:40:00,20.03,20.03,19.97,19.98,124291.0,18.1684,18.1684,18.114,18.1231,124291.0
2015-06-25 12:45:00,19.97,19.98,19.93,19.94,102953.0,18.114,18.1231,18.0777,18.0868,102953.0
2015-06-25 12:50:00,19.93,20.01,19.93,20.0,249277.0,18.0777,18.1503,18.0777,18.1412,249277.0
2015-06-25 12:55:00,19.99,20.02,19.98,20.01,73503.0,18.1322,18.1594,18.1231,18.1503,73503.0
2015-06-25 13:00:00,20.01,20.02,19.97,19.98,100776.0,18.1503,18.1594,18.114,18.1231,100776.0
2015-06-25 13:05:00,19.98,20.02,19.98,20.02,72303.0,18.1231,18.1594,18.1231,18.1594,72303.0
2015-06-25 13:10:00,20.02,20.03,19.99,20.0,62102.0,18.1594,18.1684,18.1322,18.1412,62102.0
2015-06-25 13:15:00,20.0,20.01,19.97,19.98,76017.0,18.1412,18.1503,18.114,18.1231,76017.0
2015-06-25 13:20:00,19.98,19.98,19.94,19.95,62147.0,18.1231,18.1231,18.0868,18.0959,62147.0
2015-06-25 13:25:00,19.94,19.95,19.86,19.87,143774.0,18.0868,18.0959,18.0142,18.0233,143774.0
2015-06-25 13:30:00,19.86,19.9,19.86,19.9,94047.0,18.0142,18.0505,18.0142,18.0505,94047.0
2015-06-25 13:35:00,19.89,19.9,19.87,19.88,50266.0,18.0415,18.0505,18.0233,18.0324,50266.0
2015-06-25 13:40:00,19.89,19.89,19.84,19.85,106452.0,18.0415,18.0415,17.9961,18.0052,106452.0
2015-06-25 13:45:00,19.84,19.85,19.8,19.81,195753.0,17.9961,18.0052,17.9598,17.9689,195753.0
2015-06-25 13:50:00,19.81,19.85,19.76,19.76,178726.0,17.9689,18.0052,17.9235,17.9235,178726.0
2015-06-25 13:55:00,19.76,19.79,19.73,19.74,91098.0,17.9235,17.9507,17.8963,17.9054,91098.0
2015-06-25 14:00:00,19.73,19.81,19.73,19.8,207838.0,17.8963,17.9689,17.8963,17.9598,207838.0
2015-06-25 14:05:00,19.8,19.81,19.73,19.76,192375.0,17.9598,17.9689,17.8963,17.9235,192375.0
2015-06-25 14:10:00,19.75,19.76,19.7,19.73,119761.0,17.9145,17.9235,17.8691,17.8963,119761.0
2015-06-25 14:15:00,19.74,19.76,19.73,19.73,100849.0,17.9054,17.9235,17.8963,17.8963,100849.0
2015-06-25 14:20:00,19.73,19.74,19.66,19.68,168393.0,17.8963,17.9054,17.8328,17.851,168393.0
2015-06-25 14:25:00,19.68,19.68,19.62,19.64,169757.0,17.851,17.851,17.7965,17.8147,169757.0
2015-06-25 14:30:00,19.64,19.73,19.63,19.73,164569.0,17.8147,17.8963,17.8056,17.8963,164569.0
2015-06-25 14:35:00,19.73,19.73,19.67,19.71,151317.0,17.8963,17.8963,17.8419,17.8782,151317.0
2015-06-25 14:40:00,19.71,19.71,19.63,19.63,108599.0,17.8782,17.8782,17.8056,17.8056,108599.0
2015-06-25 14:45:00,19.64,19.64,19.59,19.61,203701.0,17.8147,17.8147,17.7693,17.7875,203701.0
2015-06-25 14:50:00,19.6,19.68,19.57,19.68,235677.0,17.7784,17.851,17.7512,17.851,235677.0
2015-06-25 14:55:00,19.68,19.7,19.67,19.68,177485.0,17.851,17.8691,17.8419,17.851,177485.0
2015-06-25 15:00:00,19.67,19.78,19.67,19.76,346520.0,17.8419,17.9417,17.8419,17.9235,346520.0
2015-06-25 15:05:00,19.76,19.77,19.72,19.73,117617.0,17.9235,17.9326,17.8873,17.8963,117617.0
2015-06-25 15:10:00,19.73,19.75,19.69,19.73,211436.0,17.8963,17.9145,17.86,17.8963,211436.0
2015-06-25 15:15:00,19.73,19.74,19.68,19.69,182367.0,17.8963,17.9054,17.851,17.86,182367.0
2015-06-25 15:20:00,19.68,19.69,19.66,19.68,189662.0,17.851,17.86,17.8328,17.851,189662.0
2015-06-25 15:25:00,19.68,19.73,19.67,19.73,264510.0,17.851,17.8963,17.8419,17.8963,264510.0
2015-06-25 15:30:00,19.72,19.77,19.72,19.76,469699.0,17.8873,17.9326,17.8873,17.9235,469699.0
2015-06-25 15:35:00,19.76,19.81,19.75,19.8,446041.0,17.9235,17.9689,17.9145,17.9598,446041.0
2015-06-25 15:40:00,19.8,19.82,19.75,19.78,426220.0,17.9598,17.978,17.9145,17.9417,426220.0
2015-06-25 15:45:00,19.77,19.79,19.72,19.76,387535.0,17.9326,17.9507,17.8873,17.9235,387535.0
2015-06-25 15:50:00,19.76,19.8,19.75,19.79,546773.0,17.9235,17.9598,17.9145,17.9507,546773.0
2015-06-25 15:55:00,19.79,19.8,19.74,19.74,1306613.0,17.9507,17.9598,17.9054,17.9054,1306613.0
2015-06-26 09:30:00,19.63,19.72,19.53,19.69,267533.0,17.8056,17.8873,17.7149,17.86,267533.0
2015-06-26 09:35:00,19.69,19.79,19.67,19.76,115675.0,17.86,17.9507,17.8419,17.9235,115675.0
2015-06-26 09:40:00,19.75,19.8,19.73,19.77,179234.0,17.9145,17.9598,17.8963,17.9326,179234.0
2015-06-26 09:45:00,19.77,19.82,19.74,19.82,68745.0,17.9326,17.978,17.9054,17.978,68745.0
2015-06-26 09:50:00,19.82,19.89,19.82,19.87,138294.0,17.978,18.0415,17.978,18.0233,138294.0
2015-06-26 09:55:00,19.87,19.91,19.85,19.85,137419.0,18.0233,18.0596,18.0052,18.0052,137419.0
2015-06-26 10:00:00,19.85,19.95,19.85,19.94,71392.0,18.0052,18.0959,18.0052,18.0868,71392.0
2015-06-26 10:05:00,19.94,19.99,19.92,19.94,159796.0,18.0868,18.1322,18.0687,18.0868,159796.0
2015-06-26 10:10:00,19.95,19.99,19.94,19.98,103083.0,18.0959,18.1322,18.0868,18.1231,103083.0
2015-06-26 10:15:00,19.99,20.0,19.95,19.96,92891.0,18.1322,18.1412,18.0959,18.105,92891.0
2015-06-26 10:20:00,19.96,19.96,19.92,19.94,102301.0,18.105,18.105,18.0687,18.0868,102301.0
2015-06-26 10:25:00,19.94,19.95,19.92,19.94,44509.0,18.0868,18.0959,18.0687,18.0868,44509.0
2015-06-26 10:30:00,19.95,19.96,19.9,19.92,97030.0,18.0959,18.105,18.0505,18.0687,97030.0
2015-06-26 10:35:00,19.92,19.95,19.91,19.92,59365.0,18.0687,18.0959,18.0596,18.0687,59365.0
2015-06-26 10:40:00,19.91,19.92,19.84,19.84,143573.0,18.0596,18.0687,17.9961,17.9961,143573.0
2015-06-26 10:45:00,19.85,19.86,19.84,19.85,46315.0,18.0052,18.0142,17.9961,18.0052,46315.0
2015-06-26 10:50:00,19.85,19.9,19.84,19.84,70288.0,18.0052,18.0505,17.9961,17.9961,70288.0
2015-06-26 10:55:00,19.84,19.84,19.76,19.77,143107.0,17.9961,17.9961,17.9235,17.9326,143107.0
2015-06-26 11:00:00,19.77,19.8,19.76,19.8,165692.0,17.9326,17.9598,17.9235,17.9598,165692.0
2015-06-26 11:05:00,19.8,19.85,19.8,19.85,53320.0,17.9598,18.0052,17.9598,18.0052,53320.0
2015-06-26 11:10:00,19.85,19.92,19.84,19.92,302732.0,18.0052,18.0687,17.9961,18.0687,302732.0
2015-06-26 11:15:00,19.91,19.93,19.89,19.92,155428.0,18.0596,18.0777,18.0415,18.0687,155428.0
2015-06-26 11:20:00,19.92,19.94,19.89,19.91,117891.0,18.0687,18.0868,18.0415,18.0596,117891.0
2015-06-26 11:25:00,19.92,19.95,19.89,19.9,131029.0,18.0687,18.0959,18.0415,18.0505,131029.0
2015-06-26 11:30:00,19.9,19.94,19.89,19.93,83174.0,18.0505,18.0868,18.0415,18.0777,83174.0
2015-06-26 11:35:00,19.93,19.97,19.92,19.96,92893.0,18.0777,18.114,18.0687,18.105,92893.0
2015-06-26 11:40:00,19.97,20.0,19.94,19.99,157606.0,18.114,18.1412,18.0868,18.1322,157606.0
2015-06-26 11:45:00,19.99,20.0,19.97,19.98,47060.0,18.1322,18.1412,18.114,18.1231,47060.0
2015-06-26 11:50:00,19.97,19.99,19.95,19.98,67065.0,18.114,18.1322,18.0959,18.1231,67065.0
2015-06-26 11:55:00,19.99,20.0,19.98,19.98,45177.0,18.1322,18.1412,18.1231,18.1231,45177.0
2015-06-26 12:00:00,19.98,20.06,19.98,20.04,150236.0,18.1231,18.1957,18.1231,18.1775,150236.0
2015-06-26 12:05:00,20.04,20.04,20.0,20.01,29767.0,18.1775,18.1775,18.1412,18.1503,29767.0
2015-06-26 12:10:00,20.0,20.01,19.93,19.97,89580.0,18.1412,18.1503,18.0777,18.114,89580.0
2015-06-26 12:15:00,19.98,20.0,19.95,20.0,66321.0,18.1231,18.1412,18.0959,18.1412,66321.0
2015-06-26 12:20:00,20.0,20.03,19.98,20.0,58960.0,18.1412,18.1684,18.1231,18.1412,58960.0
2015-06-26 12:25:00,20.0,20.02,20.0,20.01,32092.0,18.1412,18.1594,18.1412,18.1503,32092.0
2015-06-26 12:30:00,20.02,20.04,20.01,20.01,41807.0,18.1594,18.1775,18.1503,18.1503,41807.0
2015-06-26 12:35:00,20.02,20.02,20.0,20.01,31251.0,18.1594,18.1594,18.1412,18.1503,31251.0
2015-06-26 12:40:00,20.01,20.03,20.01,20.03,69234.0,18.1503,18.1684,18.1503,18.1684,69234.0
2015-06-26 12:45:00,20.03,20.05,20.02,20.05,69385.0,18.1684,18.1866,18.1594,18.1866,69385.0
2015-06-26 12:50:00,20.05,20.05,20.0,20.01,77761.0,18.1866,18.1866,18.1412,18.1503,77761.0
2015-06-26 12:55:00,20.01,20.01,19.97,19.98,63750.0,18.1503,18.1503,18.114,18.1231,63750.0
2015-06-26 13:00:00,19.98,19.99,19.95,19.96,32270.0,18.1231,18.1322,18.0959,18.105,32270.0
2015-06-26 13:05:00,19.95,19.96,19.93,19.93,57880.0,18.0959,18.105,18.0777,18.0777,57880.0
2015-06-26 13:10:00,19.93,19.94,19.89,19.89,79773.0,18.0777,18.0868,18.0415,18.0415,79773.0
2015-06-26 13:15:00,19.89,19.91,19.88,19.88,141031.0,18.0415,18.0596,18.0324,18.0324,141031.0
2015-06-26 13:20:00,19.88,19.88,19.81,19.84,159496.0,18.0324,18.0324,17.9689,17.9961,159496.0
2015-06-26 13:25:00,19.84,19.85,19.81,19.81,60803.0,17.9961,18.0052,17.9689,17.9689,60803.0
2015-06-26 13:30:00,19.82,19.82,19.78,19.81,67765.0,17.978,17.978,17.9417,17.9689,67765.0
2015-06-26 13:35:00,19.82,19.82,19.78,19.78,48521.0,17.978,17.978,17.9417,17.9417,48521.0
2015-06-26 13:40:00,19.77,19.81,19.77,19.77,102768.0,17.9326,17.9689,17.9326,17.9326,102768.0
2015-06-26 13:45:00,19.77,19.8,19.76,19.77,81688.0,17.9326,17.9598,17.9235,17.9326,81688.0
2015-06-26 13:50:00,19.77,19.81,19.76,19.78,103108.0,17.9326,17.9689,17.9235,17.9417,103108.0
2015-06-26 13:55:00,19.78,19.8,19.78,19.79,49817.0,17.9417,17.9598,17.9417,17.9507,49817.0
2015-06-26 14:00:00,19.79,19.83,19.79,19.83,48925.0,17.9507,17.987,17.9507,17.987,48925.0
2015-06-26 14:05:00,19.82,19.88,19.82,19.85,89856.0,17.978,18.0324,17.978,18.0052,89856.0
2015-06-26 14:10:00,19.85,19.85,19.83,19.84,50753.0,18.0052,18.0052,17.987,17.9961,50753.0
2015-06-26 14:15:00,19.85,19.87,19.81,19.82,71500.0,18.0052,18.0233,17.9689,17.978,71500.0
2015-06-26 14:20:00,19.82,19.84,19.82,19.83,71957.0,17.978,17.9961,17.978,17.987,71957.0
2015-06-26 14:25:00,19.82,19.85,19.8,19.85,68157.0,17.978,18.0052,17.9598,18.0052,68157.0
2015-06-26 14:30:00,19.85,19.85,19.81,19.84,65045.0,18.0052,18.0052,17.9689,17.9961,65045.0
2015-06-26 14:35:00,19.84,19.85,19.82,19.85,47589.0,17.9961,18.0052,17.978,18.0052,47589.0
2015-06-26 14:40:00,19.85,19.85,19.82,19.85,65237.0,18.0052,18.0052,17.978,18.0052,65237.0
2015-06-26 14:45:00,19.85,19.86,19.81,19.85,61402.0,18.0052,18.0142,17.9689,18.0052,61402.0
2015-06-26 14:50:00,19.85,19.85,19.81,19.82,57670.0,18.0052,18.0052,17.9689,17.978,57670.0
2015-06-26 14:55:00,19.82,19.83,19.79,19.8,52439.0,17.978,17.987,17.9507,17.9598,52439.0
2015-06-26 15:00:00,19.8,19.85,19.79,19.84,87318.0,17.9598,18.0052,17.9507,17.9961,87318.0
2015-06-26 15:05:00,19.85,19.87,19.83,19.87,106564.0,18.0052,18.0233,17.987,18.0233,106564.0
2015-06-26 15:10:00,19.87,19.89,19.86,19.86,66979.0,18.0233,18.0415,18.0142,18.0142,66979.0
2015-06-26 15:15:00,19.86,19.87,19.82,19.85,81125.0,18.0142,18.0233,17.978,18.0052,81125.0
2015-06-26 15:20:00,19.85,19.85,19.79,19.8,101648.0,18.0052,18.0052,17.9507,17.9598,101648.0
2015-06-26 15:25:00,19.8,19.83,19.8,19.82,100199.0,17.9598,17.987,17.9598,17.978,100199.0
2015-06-26 15:30:00,19.83,19.84,19.81,19.84,149665.0,17.987,17.9961,17.9689,17.9961,149665.0
2015-06-26 15:35:00,19.84,19.84,19.81,19.82,88192.0,17.9961,17.9961,17.9689,17.978,88192.0
2015-06-26 15:40:00,19.82,19.84,19.8,19.83,220260.0,17.978,17.9961,17.9598,17.987,220260.0
2015-06-26 15:45:00,19.82,19.96,19.8,19.94,585403.0,17.978,18.105,17.9598,18.0868,585403.0
2015-06-26 15:50:00,19.93,19.99,19.91,19.99,475144.0,18.0777,18.1322,18.0596,18.1322,475144.0
2015-06-26 15:55:00,19.98,20.0,19.94,19.95,1257715.0,18.1231,18.1412,18.0868,18.0959,1257715.0
2015-06-29 09:30:00,19.7,19.81,19.6,19.8,402707.0,17.8691,17.9689,17.7784,17.9598,402707.0
2015-06-29 09:35:00,19.8,19.86,19.73,19.86,282870.0,17.9598,18.0142,17.8963,18.0142,282870.0
2015-06-29 09:40:00,19.86,19.92,19.78,19.81,190054.0,18.0142,18.0687,17.9417,17.9689,190054.0
2015-06-29 09:45:00,19.81,19.95,19.79,19.93,194504.0,17.9689,18.0959,17.9507,18.0777,194504.0
2015-06-29 09:50:00,19.92,19.96,19.88,19.93,236360.0,18.0687,18.105,18.0324,18.0777,236360.0
2015-06-29 09:55:00,19.93,19.93,19.76,19.79,175948.0,18.0777,18.0777,17.9235,17.9507,175948.0
2015-06-29 10:00:00,19.79,19.84,19.79,19.79,119675.0,17.9507,17.9961,17.9507,17.9507,119675.0
2015-06-29 10:05:00,19.79,19.88,19.77,19.78,161961.0,17.9507,18.0324,17.9326,17.9417,161961.0
2015-06-29 10:10:00,19.78,19.8,19.76,19.77,75042.0,17.9417,17.9598,17.9235,17.9326,75042.0
2015-06-29 10:15:00,19.77,19.8,19.74,19.75,143685.0,17.9326,17.9598,17.9054,17.9145,143685.0
2015-06-29 10:20:00,19.75,19.8,19.74,19.78,117608.0,17.9145,17.9598,17.9054,17.9417,117608.0
2015-06-29 10:25:00,19.78,19.79,19.75,19.77,177718.0,17.9417,17.9507,17.9145,17.9326,177718.0
2015-06-29 10:30:00,19.77,19.79,19.71,19.73,256973.0,17.9326,17.9507,17.8782,17.8963,256973.0
2015-06-29 10:35:00,19.73,19.83,19.7,19.81,343502.0,17.8963,17.987,17.8691,17.9689,343502.0
2015-06-29 10:40:00,19.81,19.87,19.81,19.82,139284.0,17.9689,18.0233,17.9689,17.978,139284.0
2015-06-29 10:45:00,19.82,19.85,19.79,19.82,153081.0,17.978,18.0052,17.9507,17.978,153081.0
2015-06-29 10:50:00,19.82,19.82,19.77,19.8,99849.0,17.978,17.978,17.9326,17.9598,99849.0
2015-06-29 10:55:00,19.79,19.8,19.73,19.74,90951.0,17.9507,17.9598,17.8963,17.9054,90951.0
2015-06-29 11:00:00,19.74,19.78,19.73,19.75,104181.0,17.9054,17.9417,17.8963,17.9145,104181.0
2015-06-29 11:05:00,19.75,19.78,19.73,19.75,117673.0,17.9145,17.9417,17.8963,17.9145,117673.0
2015-06-29 11:10:00,19.75,19.79,19.73,19.74,91826.0,17.9145,17.9507,17.8963,17.9054,91826.0
2015-06-29 11:15:00,19.74,19.78,19.73,19.77,147039.0,17.9054,17.9417,17.8963,17.9326,147039.0
2015-06-29 11:20:00,19.76,19.81,19.76,19.8,95639.0,17.9235,17.9689,17.9235,17.9598,95639.0
2015-06-29 11:25:00,19.81,19.81,19.75,19.75,97857.0,17.9689,17.9689,17.9145,17.9145,97857.0
2015-06-29 11:30:00,19.75,19.78,19.7,19.73,152625.0,17.9145,17.9417,17.8691,17.8963,152625.0
2015-06-29 11:35:00,19.73,19.74,19.65,19.65,92606.0,17.8963,17.9054,17.8238,17.8238,92606.0
2015-06-29 11:40:00,19.65,19.71,19.64,19.71,111333.0,17.8238,17.8782,17.8147,17.8782,111333.0
2015-06-29 11:45:00,19.7,19.75,19.69,19.74,81500.0,17.8691,17.9145,17.86,17.9054,81500.0
2015-06-29 11:50:00,19.74,19.75,19.72,19.73,64690.0,17.9054,17.9145,17.8873,17.8963,64690.0
2015-06-29 11:55:00,19.73,19.75,19.72,19.73,67154.0,17.8963,17.9145,17.8873,17.8963,67154.0
2015-06-29 12:00:00,19.74,19.74,19.71,19.72,97796.0,17.9054,17.9054,17.8782,17.8873,97796.0
2015-06-29 12:05:00,19.73,19.73,19.69,19.72,62613.0,17.8963,17.8963,17.86,17.8873,62613.0
2015-06-29 12:10:00,19.71,19.79,19.71,19.75,174005.0,17.8782,17.9507,17.8782,17.9145,174005.0
2015-06-29 12:15:00,19.74,19.75,19.71,19.71,74871.0,17.9054,17.9145,17.8782,17.8782,74871.0
2015-06-29 12:20:00,19.72,19.73,19.71,19.71,94988.0,17.8873,17.8963,17.8782,17.8782,94988.0
2015-06-29 12:25:00,19.71,19.76,19.71,19.73,182697.0,17.8782,17.9235,17.8782,17.8963,182697.0
2015-06-29 12:30:00,19.74,19.76,19.72,19.74,95740.0,17.9054,17.9235,17.8873,17.9054,95740.0
2015-06-29 12:35:00,19.75,19.76,19.73,19.74,70566.0,17.9145,17.9235,17.8963,17.9054,70566.0
2015-06-29 12:40:00,19.73,19.77,19.73,19.73,78346.0,17.8963,17.9326,17.8963,17.8963,78346.0
2015-06-29 12:45:00,19.73,19.76,19.73,19.75,82492.0,17.8963,17.9235,17.8963,17.9145,82492.0
2015-06-29 12:50:00,19.74,19.75,19.73,19.74,56073.0,17.9054,17.9145,17.8963,17.9054,56073.0
2015-06-29 12:55:00,19.74,19.74,19.7,19.7,128375.0,17.9054,17.9054,17.8691,17.8691,128375.0
2015-06-29 13:00:00,19.7,19.71,19.64,19.64,84353.0,17.8691,17.8782,17.8147,17.8147,84353.0
2015-06-29 13:05:00,19.64,19.65,19.61,19.63,167185.0,17.8147,17.8238,17.7875,17.8056,167185.0
2015-06-29 13:10:00,19.63,19.63,19.57,19.57,136400.0,17.8056,17.8056,17.7512,17.7512,136400.0
2015-06-29 13:15:00,19.58,19.58,19.56,19.57,73344.0,17.7603,17.7603,17.7421,17.7512,73344.0
2015-06-29 13:20:00,19.57,19.6,19.56,19.57,170403.0,17.7512,17.7784,17.7421,17.7512,170403.0
2015-06-29 13:25:00,19.57,19.59,19.57,19.59,35086.0,17.7512,17.7693,17.7512,17.7693,35086.0
2015-06-29 13:30:00,19.59,19.64,19.58,19.63,96486.0,17.7693,17.8147,17.7603,17.8056,96486.0
2015-06-29 13:35:00,19.64,19.69,19.63,19.67,216304.0,17.8147,17.86,17.8056,17.8419,216304.0
2015-06-29 13:40:00,19.66,19.67,19.61,19.62,91846.0,17.8328,17.8419,17.7875,17.7965,91846.0
2015-06-29 13:45:00,19.62,19.64,19.62,19.63,57729.0,17.7965,17.8147,17.7965,17.8056,57729.0
2015-06-29 13:50:00,19.63,19.64,19.61,19.63,83731.0,17.8056,17.8147,17.7875,17.8056,83731.0
2015-06-29 13:55:00,19.63,19.63,19.59,19.6,75171.0,17.8056,17.8056,17.7693,17.7784,75171.0
2015-06-29 14:00:00,19.6,19.62,19.59,19.59,46841.0,17.7784,17.7965,17.7693,17.7693,46841.0
2015-06-29 14:05:00,19.59,19.6,19.56,19.56,81204.0,17.7693,17.7784,17.7421,17.7421,81204.0
2015-06-29 14:10:00,19.56,19.57,19.51,19.52,175755.0,17.7421,17.7512,17.6968,17.7058,175755.0
2015-06-29 14:15:00,19.52,19.57,19.51,19.56,162200.0,17.7058,17.7512,17.6968,17.7421,162200.0
2015-06-29 14:20:00,19.56,19.56,19.51,19.54,91612.0,17.7421,17.7421,17.6968,17.724,91612.0
2015-06-29 14:25:00,19.54,19.55,19.52,19.53,76345.0,17.724,17.7331,17.7058,17.7149,76345.0
2015-06-29 14:30:00,19.54,19.55,19.52,19.53,110398.0,17.724,17.7331,17.7058,17.7149,110398.0
2015-06-29 14:35:00,19.52,19.54,19.5,19.54,122276.0,17.7058,17.724,17.6877,17.724,122276.0
2015-06-29 14:40:00,19.54,19.59,19.52,19.59,87797.0,17.724,17.7693,17.7058,17.7693,87797.0
2015-06-29 14:45:00,19.59,19.6,19.53,19.54,128265.0,17.7693,17.7784,17.7149,17.724,128265.0
2015-06-29 14:50:00,19.53,19.55,19.52,19.55,92416.0,17.7149,17.7331,17.7058,17.7331,92416.0
2015-06-29 14:55:00,19.55,19.56,19.53,19.54,76648.0,17.7331,17.7421,17.7149,17.724,76648.0
2015-06-29 15:00:00,19.53,19.54,19.51,19.52,81349.0,17.7149,17.724,17.6968,17.7058,81349.0
2015-06-29 15:05:00,19.52,19.54,19.5,19.51,140540.0,17.7058,17.724,17.6877,17.6968,140540.0
2015-06-29 15:10:00,19.51,19.57,19.51,19.54,234672.0,17.6968,17.7512,17.6968,17.724,234672.0
2015-06-29 15:15:00,19.53,19.55,19.52,19.53,193455.0,17.7149,17.7331,17.7058,17.7149,193455.0
2015-06-29 15:20:00,19.53,19.54,19.49,19.53,376320.0,17.7149,17.724,17.6786,17.7149,376320.0
2015-06-29 15:25:00,19.53,19.53,19.48,19.5,170989.0,17.7149,17.7149,17.6696,17.6877,170989.0
2015-06-29 15:30:00,19.5,19.51,19.46,19.48,317834.0,17.6877,17.6968,17.6514,17.6696,317834.0
2015-06-29 15:35:00,19.48,19.49,19.42,19.43,256941.0,17.6696,17.6786,17.6151,17.6242,256941.0
2015-06-29 15:40:00,19.43,19.43,19.39,19.43,367685.0,17.6242,17.6242,17.5879,17.6242,367685.0
2015-06-29 15:45:00,19.42,19.42,19.38,19.39,362806.0,17.6151,17.6151,17.5789,17.5879,362806.0
2015-06-29 15:50:00,19.4,19.41,19.39,19.41,333261.0,17.597,17.6061,17.5879,17.6061,333261.0
2015-06-29 15:55:00,19.4,19.41,19.36,19.38,954713.0,17.597,17.6061,17.5607,17.5789,954713.0
2015-06-30 09:30:00,19.48,19.52,19.33,19.42,351826.0,17.6696,17.7058,17.5335,17.6151,351826.0
2015-06-30 09:35:00,19.4,19.4,19.28,19.35,239515.0,17.597,17.597,17.4881,17.5516,239515.0
2015-06-30 09:40:00,19.35,19.36,19.23,19.26,343729.0,17.5516,17.5607,17.4428,17.47,343729.0
2015-06-30 09:45:00,19.26,19.26,19.1,19.1,540916.0,17.47,17.47,17.3249,17.3249,540916.0
2015-06-30 09:50:00,19.11,19.11,19.02,19.03,332506.0,17.3339,17.3339,17.2523,17.2614,332506.0
2015-06-30 09:55:00,19.02,19.07,18.95,19.01,425736.0,17.2523,17.2977,17.1888,17.2432,425736.0
2015-06-30 10:00:00,19.01,19.06,18.96,19.02,252106.0,17.2432,17.2886,17.1979,17.2523,252106.0
2015-06-30 10:05:00,19.02,19.03,18.98,19.0,334590.0,17.2523,17.2614,17.216,17.2342,334590.0
2015-06-30 10:10:00,18.99,19.0,18.78,18.81,522142.0,17.2251,17.2342,17.0346,17.0618,522142.0
2015-06-30 10:15:00,18.81,18.92,18.81,18.89,281748.0,17.0618,17.1616,17.0618,17.1344,281748.0
2015-06-30 10:20:00,18.89,18.92,18.84,18.87,238563.0,17.1344,17.1616,17.089,17.1163,238563.0
2015-06-30 10:25:00,18.87,18.93,18.87,18.89,145487.0,17.1163,17.1707,17.1163,17.1344,145487.0
2015-06-30 10:30:00,18.9,18.91,18.87,18.89,201477.0,17.1435,17.1525,17.1163,17.1344,201477.0
2015-06-30 10:35:00,18.89,18.9,18.8,18.81,147353.0,17.1344,17.1435,17.0528,17.0618,147353.0
2015-06-30 10:40:00,18.8,18.83,18.78,18.83,252895.0,17.0528,17.08,17.0346,17.08,252895.0
2015-06-30 10:45:00,18.82,18.87,18.81,18.81,320647.0,17.0709,17.1163,17.0618,17.0618,320647.0
2015-06-30 10:50:00,18.82,18.83,18.8,18.82,196747.0,17.0709,17.08,17.0528,17.0709,196747.0
2015-06-30 10:55:00,18.81,18.83,18.78,18.8,364685.0,17.0618,17.08,17.0346,17.0528,364685.0
2015-06-30 11:00:00,18.8,18.82,18.77,18.79,153194.0,17.0528,17.0709,17.0255,17.0437,153194.0
2015-06-30 11:05:00,18.79,18.82,18.79,18.8,83572.0,17.0437,17.0709,17.0437,17.0528,83572.0
2015-06-30 11:10:00,18.79,18.79,18.75,18.77,255232.0,17.0437,17.0437,17.0074,17.0255,255232.0
2015-06-30 11:15:00,18.77,18.84,18.76,18.81,126236.0,17.0255,17.089,17.0165,17.0618,126236.0
2015-06-30 11:20:00,18.82,18.84,18.78,18.79,179386.0,17.0709,17.089,17.0346,17.0437,179386.0
2015-06-30 11:25:00,18.79,18.81,18.76,18.76,242936.0,17.0437,17.0618,17.0165,17.0165,242936.0
2015-06-30 11:30:00,18.76,18.78,18.74,18.76,303840.0,17.0165,17.0346,16.9983,17.0165,303840.0
2015-06-30 11:35:00,18.76,18.8,18.75,18.8,235323.0,17.0165,17.0528,17.0074,17.0528,235323.0
2015-06-30 11:40:00,18.8,18.82,18.78,18.82,88349.0,17.0528,17.0709,17.0346,17.0709,88349.0
2015-06-30 11:45:00,18.81,18.85,18.81,18.84,203094.0,17.0618,17.0981,17.0618,17.089,203094.0
2015-06-30 11:50:00,18.84,18.85,18.82,18.84,120642.0,17.089,17.0981,17.0709,17.089,120642.0
2015-06-30 11:55:00,18.83,18.85,18.76,18.79,224734.0,17.08,17.0981,17.0165,17.0437,224734.0
2015-06-30 12:00:00,18.8,18.87,18.8,18.87,161088.0,17.0528,17.1163,17.0528,17.1163,161088.0
2015-06-30 12:05:00,18.87,18.9,18.85,18.9,87633.0,17.1163,17.1435,17.0981,17.1435,87633.0
2015-06-30 12:10:00,18.9,18.9,18.86,18.89,201643.0,17.1435,17.1435,17.1072,17.1344,201643.0
2015-06-30 12:15:00,18.89,18.93,18.84,18.84,146003.0,17.1344,17.1707,17.089,17.089,146003.0
2015-06-30 12:20:00,18.85,18.86,18.76,18.78,174342.0,17.0981,17.1072,17.0165,17.0346,174342.0
2015-06-30 12:25:00,18.77,18.78,18.72,18.74,167474.0,17.0255,17.0346,16.9802,16.9983,167474.0
2015-06-30 12:30:00,18.73,18.75,18.7,18.71,133336.0,16.9893,17.0074,16.9621,16.9711,133336.0
2015-06-30 12:35:00,18.71,18.72,18.66,18.68,129915.0,16.9711,16.9802,16.9258,16.9439,129915.0
2015-06-30 12:40:00,18.68,18.73,18.67,18.72,94202.0,16.9439,16.9893,16.9348,16.9802,94202.0
2015-06-30 12:45:00,18.72,18.77,18.71,18.77,124276.0,16.9802,17.0255,16.9711,17.0255,124276.0
2015-06-30 12:50:00,18.78,18.83,18.77,18.8,167632.0,17.0346,17.08,17.0255,17.0528,167632.0
2015-06-30 12:55:00,18.81,18.82,18.74,18.75,190319.0,17.0618,17.0709,16.9983,17.0074,190319.0
2015-06-30 13:00:00,18.75,18.79,18.72,18.77,135802.0,17.0074,17.0437,16.9802,17.0255,135802.0
2015-06-30 13:05:00,18.78,18.78,18.71,18.75,133047.0,17.0346,17.0346,16.9711,17.0074,133047.0
2015-06-30 13:10:00,18.75,18.78,18.75,18.76,30562.0,17.0074,17.0346,17.0074,17.0165,30562.0
2015-06-30 13:15:00,18.77,18.82,18.76,18.77,145915.0,17.0255,17.0709,17.0165,17.0255,145915.0
2015-06-30 13:20:00,18.76,18.83,18.75,18.82,134576.0,17.0165,17.08,17.0074,17.0709,134576.0
2015-06-30 13:25:00,18.82,18.86,18.81,18.86,92916.0,17.0709,17.1072,17.0618,17.1072,92916.0
2015-06-30 13:30:00,18.85,18.87,18.84,18.84,135791.0,17.0981,17.1163,17.089,17.089,135791.0
2015-06-30 13:35:00,18.85,18.88,18.83,18.86,155410.0,17.0981,17.1253,17.08,17.1072,155410.0
2015-06-30 13:40:00,18.87,18.87,18.84,18.85,127001.0,17.1163,17.1163,17.089,17.0981,127001.0
2015-06-30 13:45:00,18.86,18.87,18.84,18.84,115562.0,17.1072,17.1163,17.089,17.089,115562.0
2015-06-30 13:50:00,18.85,18.85,18.81,18.81,142289.0,17.0981,17.0981,17.0618,17.0618,142289.0
2015-06-30 13:55:00,18.81,18.81,18.76,18.77,189837.0,17.0618,17.0618,17.0165,17.0255,189837.0
2015-06-30 14:00:00,18.76,18.76,18.71,18.75,296107.0,17.0165,17.0165,16.9711,17.0074,296107.0
2015-06-30 14:05:00,18.75,18.83,18.74,18.83,161862.0,17.0074,17.08,16.9983,17.08,161862.0
2015-06-30 14:10:00,18.83,18.87,18.82,18.87,336116.0,17.08,17.1163,17.0709,17.1163,336116.0
2015-06-30 14:15:00,18.86,18.87,18.84,18.87,248926.0,17.1072,17.1163,17.089,17.1163,248926.0
2015-06-30 14:20:00,18.87,18.87,18.84,18.84,132079.0,17.1163,17.1163,17.089,17.089,132079.0
2015-06-30 14:25:00,18.85,18.86,18.83,18.85,160687.0,17.0981,17.1072,17.08,17.0981,160687.0
2015-06-30 14:30:00,18.84,18.87,18.84,18.85,111370.0,17.089,17.1163,17.089,17.0981,111370.0
2015-06-30 14:35:00,18.85,18.87,18.84,18.85,247073.0,17.0981,17.1163,17.089,17.0981,247073.0
2015-06-30 14:40:00,18.84,18.85,18.8,18.82,137064.0,17.089,17.0981,17.0528,17.0709,137064.0
2015-06-30 14:45:00,18.82,18.82,18.78,18.78,134069.0,17.0709,17.0709,17.0346,17.0346,134069.0
2015-06-30 14:50:00,18.78,18.79,18.75,18.75,129591.0,17.0346,17.0437,17.0074,17.0074,129591.0
2015-06-30 14:55:00,18.76,18.76,18.72,18.73,242641.0,17.0165,17.0165,16.9802,16.9893,242641.0
2015-06-30 15:00:00,18.73,18.76,18.7,18.76,316798.0,16.9893,17.0165,16.9621,17.0165,316798.0
2015-06-30 15:05:00,18.76,18.76,18.66,18.66,142077.0,17.0165,17.0165,16.9258,16.9258,142077.0
2015-06-30 15:10:00,18.66,18.67,18.59,18.6,392173.0,16.9258,16.9348,16.8623,16.8713,392173.0
2015-06-30 15:15:00,18.6,18.63,18.55,18.55,316715.0,16.8713,16.8986,16.826,16.826,316715.0
2015-06-30 15:20:00,18.55,18.56,18.51,18.53,359870.0,16.826,16.8351,16.7897,16.8079,359870.0
2015-06-30 15:25:00,18.54,18.56,18.51,18.53,393542.0,16.8169,16.8351,16.7897,16.8079,393542.0
2015-06-30 15:30:00,18.54,18.61,18.53,18.6,274648.0,16.8169,16.8804,16.8079,16.8713,274648.0
2015-06-30 15:35:00,18.6,18.65,18.59,18.64,510995.0,16.8713,16.9167,16.8623,16.9076,510995.0
2015-06-30 15:40:00,18.63,18.64,18.61,18.62,811587.0,16.8986,16.9076,16.8804,16.8895,811587.0
2015-06-30 15:45:00,18.63,18.67,18.62,18.66,741412.0,16.8986,16.9348,16.8895,16.9258,741412.0
2015-06-30 15:50:00,18.66,18.69,18.65,18.68,670777.0,16.9258,16.953,16.9167,16.9439,670777.0
2015-06-30 15:55:00,18.68,18.69,18.61,18.62,954163.0,16.9439,16.953,16.8804,16.8895,954163.0
2015-07-01 09:30:00,18.51,18.67,18.45,18.58,429974.0,16.7897,16.9348,16.7353,16.8532,429974.0
2015-07-01 09:35:00,18.59,18.67,18.57,18.64,297317.0,16.8623,16.9348,16.8441,16.9076,297317.0
2015-07-01 09:40:00,18.64,18.65,18.46,18.57,229058.0,16.9076,16.9167,16.7444,16.8441,229058.0
2015-07-01 09:45:00,18.56,18.62,18.54,18.6,197714.0,16.8351,16.8895,16.8169,16.8713,197714.0
2015-07-01 09:50:00,18.6,18.61,18.55,18.61,155578.0,16.8713,16.8804,16.826,16.8804,155578.0
2015-07-01 09:55:00,18.61,18.73,18.6,18.7,206805.0,16.8804,16.9893,16.8713,16.9621,206805.0
2015-07-01 10:00:00,18.7,18.71,18.65,18.69,118723.0,16.9621,16.9711,16.9167,16.953,118723.0
2015-07-01 10:05:00,18.68,18.69,18.6,18.64,159012.0,16.9439,16.953,16.8713,16.9076,159012.0
2015-07-01 10:10:00,18.64,18.69,18.61,18.61,153273.0,16.9076,16.953,16.8804,16.8804,153273.0
2015-07-01 10:15:00,18.61,18.7,18.59,18.7,160110.0,16.8804,16.9621,16.8623,16.9621,160110.0
2015-07-01 10:20:00,18.7,18.78,18.69,18.78,172631.0,16.9621,17.0346,16.953,17.0346,172631.0
2015-07-01 10:25:00,18.77,18.81,18.74,18.8,202230.0,17.0255,17.0618,16.9983,17.0528,202230.0
2015-07-01 10:30:00,18.79,18.81,18.67,18.69,279367.0,17.0437,17.0618,16.9348,16.953,279367.0
2015-07-01 10:35:00,18.69,18.69,18.6,18.6,158757.0,16.953,16.953,16.8713,16.8713,158757.0
2015-07-01 10:40:00,18.61,18.63,18.52,18.53,154417.0,16.8804,16.8986,16.7988,16.8079,154417.0
2015-07-01 10:45:00,18.54,18.54,18.5,18.52,167266.0,16.8169,16.8169,16.7806,16.7988,167266.0
2015-07-01 10:50:00,18.52,18.53,18.49,18.52,157827.0,16.7988,16.8079,16.7716,16.7988,157827.0
2015-07-01 10:55:00,18.52,18.59,18.5,18.59,140459.0,16.7988,16.8623,16.7806,16.8623,140459.0
2015-07-01 11:00:00,18.59,18.63,18.59,18.6,148669.0,16.8623,16.8986,16.8623,16.8713,148669.0
2015-07-01 11:05:00,18.61,18.63,18.57,18.61,83894.0,16.8804,16.8986,16.8441,16.8804,83894.0
2015-07-01 11:10:00,18.6,18.62,18.59,18.59,122754.0,16.8713,16.8895,16.8623,16.8623,122754.0
2015-07-01 11:15:00,18.6,18.63,18.57,18.63,157531.0,16.8713,16.8986,16.8441,16.8986,157531.0
2015-07-01 11:20:00,18.63,18.66,18.62,18.64,101374.0,16.8986,16.9258,16.8895,16.9076,101374.0
2015-07-01 11:25:00,18.63,18.66,18.61,18.61,74391.0,16.8986,16.9258,16.8804,16.8804,74391.0
2015-07-01 11:30:00,18.61,18.65,18.6,18.65,106638.0,16.8804,16.9167,16.8713,16.9167,106638.0
2015-07-01 11:35:00,18.65,18.65,18.58,18.59,132003.0,16.9167,16.9167,16.8532,16.8623,132003.0
2015-07-01 11:40:00,18.59,18.62,18.58,18.6,127405.0,16.8623,16.8895,16.8532,16.8713,127405.0
2015-07-01 11:45:00,18.6,18.6,18.55,18.55,67279.0,16.8713,16.8713,16.826,16.826,67279.0
2015-07-01 11:50:00,18.55,18.56,18.51,18.51,56663.0,16.826,16.8351,16.7897,16.7897,56663.0
2015-07-01 11:55:00,18.52,18.53,18.47,18.47,65214.0,16.7988,16.8079,16.7534,16.7534,65214.0
2015-07-01 12:00:00,18.47,18.49,18.46,18.46,58420.0,16.7534,16.7716,16.7444,16.7444,58420.0
2015-07-01 12:05:00,18.46,18.5,18.46,18.48,62341.0,16.7444,16.7806,16.7444,16.7625,62341.0
2015-07-01 12:10:00,18.47,18.52,18.47,18.51,47019.0,16.7534,16.7988,16.7534,16.7897,47019.0
2015-07-01 12:15:00,18.5,18.52,18.47,18.48,42949.0,16.7806,16.7988,16.7534,16.7625,42949.0
2015-07-01 12:20:00,18.47,18.49,18.47,18.49,33463.0,16.7534,16.7716,16.7534,16.7716,33463.0
2015-07-01 12:25:00,18.49,18.51,18.47,18.5,101189.0,16.7716,16.7897,16.7534,16.7806,101189.0
2015-07-01 12:30:00,18.51,18.57,18.5,18.55,129204.0,16.7897,16.8441,16.7806,16.826,129204.0
2015-07-01 12:35:00,18.55,18.55,18.5,18.53,87466.0,16.826,16.826,16.7806,16.8079,87466.0
2015-07-01 12:40:00,18.53,18.53,18.5,18.51,56707.0,16.8079,16.8079,16.7806,16.7897,56707.0
2015-07-01 12:45:00,18.51,18.55,18.51,18.54,87399.0,16.7897,16.826,16.7897,16.8169,87399.0
2015-07-01 12:50:00,18.54,18.58,18.53,18.58,68066.0,16.8169,16.8532,16.8079,16.8532,68066.0
2015-07-01 12:55:00,18.58,18.6,18.56,18.59,55695.0,16.8532,16.8713,16.8351,16.8623,55695.0
2015-07-01 13:00:00,18.6,18.6,18.52,18.55,158774.0,16.8713,16.8713,16.7988,16.826,158774.0
2015-07-01 13:05:00,18.55,18.56,18.54,18.55,40106.0,16.826,16.8351,16.8169,16.826,40106.0
2015-07-01 13:10:00,18.56,18.57,18.53,18.57,67101.0,16.8351,16.8441,16.8079,16.8441,67101.0
2015-07-01 13:15:00,18.57,18.57,18.55,18.56,47103.0,16.8441,16.8441,16.826,16.8351,47103.0
2015-07-01 13:20:00,18.56,18.59,18.55,18.57,58578.0,16.8351,16.8623,16.826,16.8441,58578.0
2015-07-01 13:25:00,18.55,18.58,18.54,18.55,69844.0,16.826,16.8532,16.8169,16.826,69844.0
2015-07-01 13:30:00,18.54,18.56,18.51,18.52,78675.0,16.8169,16.8351,16.7897,16.7988,78675.0
2015-07-01 13:35:00,18.51,18.53,18.5,18.51,67625.0,16.7897,16.8079,16.7806,16.7897,67625.0
2015-07-01 13:40:00,18.5,18.53,18.5,18.53,103392.0,16.7806,16.8079,16.7806,16.8079,103392.0
2015-07-01 13:45:00,18.53,18.53,18.51,18.52,132156.0,16.8079,16.8079,16.7897,16.7988,132156.0
2015-07-01 13:50:00,18.53,18.55,18.52,18.53,96445.0,16.8079,16.826,16.7988,16.8079,96445.0
2015-07-01 13:55:00,18.53,18.57,18.49,18.5,182731.0,16.8079,16.8441,16.7716,16.7806,182731.0
2015-07-01 14:00:00,18.51,18.52,18.45,18.47,144566.0,16.7897,16.7988,16.7353,16.7534,144566.0
2015-07-01 14:05:00,18.48,18.49,18.45,18.45,61606.0,16.7625,16.7716,16.7353,16.7353,61606.0
2015-07-01 14:10:00,18.45,18.46,18.41,18.43,140660.0,16.7353,16.7444,16.699,16.7171,140660.0
2015-07-01 14:15:00,18.43,18.44,18.42,18.42,86134.0,16.7171,16.7262,16.7081,16.7081,86134.0
2015-07-01 14:20:00,18.42,18.43,18.38,18.38,205730.0,16.7081,16.7171,16.6718,16.6718,205730.0
2015-07-01 14:25:00,18.39,18.4,18.33,18.35,232895.0,16.6809,16.6899,16.6264,16.6446,232895.0
2015-07-01 14:30:00,18.36,18.36,18.31,18.32,108924.0,16.6537,16.6537,16.6083,16.6174,108924.0
2015-07-01 14:35:00,18.32,18.32,18.28,18.28,187170.0,16.6174,16.6174,16.5811,16.5811,187170.0
2015-07-01 14:40:00,18.28,18.29,18.26,18.26,192228.0,16.5811,16.5902,16.5629,16.5629,192228.0
2015-07-01 14:45:00,18.27,18.27,18.23,18.25,317494.0,16.572,16.572,16.5357,16.5539,317494.0
2015-07-01 14:50:00,18.24,18.26,18.22,18.26,112454.0,16.5448,16.5629,16.5267,16.5629,112454.0
2015-07-01 14:55:00,18.26,18.27,18.21,18.22,213467.0,16.5629,16.572,16.5176,16.5267,213467.0
2015-07-01 15:00:00,18.23,18.25,18.21,18.24,278520.0,16.5357,16.5539,16.5176,16.5448,278520.0
2015-07-01 15:05:00,18.25,18.25,18.22,18.22,189985.0,16.5539,16.5539,16.5267,16.5267,189985.0
2015-07-01 15:10:00,18.22,18.25,18.22,18.24,155180.0,16.5267,16.5539,16.5267,16.5448,155180.0
2015-07-01 15:15:00,18.25,18.26,18.23,18.26,163087.0,16.5539,16.5629,16.5357,16.5629,163087.0
2015-07-01 15:20:00,18.26,18.32,18.24,18.32,179562.0,16.5629,16.6174,16.5448,16.6174,179562.0
2015-07-01 15:25:00,18.32,18.36,18.28,18.36,611251.0,16.6174,16.6537,16.5811,16.6537,611251.0
2015-07-01 15:30:00,18.35,18.4,18.35,18.37,252919.0,16.6446,16.6899,16.6446,16.6627,252919.0
2015-07-01 15:35:00,18.37,18.4,18.36,18.4,160727.0,16.6627,16.6899,16.6537,16.6899,160727.0
2015-07-01 15:40:00,18.4,18.43,18.39,18.41,494058.0,16.6899,16.7171,16.6809,16.699,494058.0
2015-07-01 15:45:00,18.42,18.43,18.37,18.4,394321.0,16.7081,16.7171,16.6627,16.6899,394321.0
2015-07-01 15:50:00,18.4,18.41,18.37,18.39,289749.0,16.6899,16.699,16.6627,16.6809,289749.0
2015-07-01 15:55:00,18.39,18.41,18.37,18.4,788382.0,16.6809,16.699,16.6627,16.6899,788382.0
2015-07-02 09:30:00,18.6,18.73,18.52,18.54,284955.0,16.8713,16.9893,16.7988,16.8169,284955.0
2015-07-02 09:35:00,18.55,18.7,18.55,18.67,137737.0,16.826,16.9621,16.826,16.9348,137737.0
2015-07-02 09:40:00,18.68,18.77,18.64,18.71,274350.0,16.9439,17.0255,16.9076,16.9711,274350.0
2015-07-02 09:45:00,18.71,18.77,18.68,18.72,171822.0,16.9711,17.0255,16.9439,16.9802,171822.0
2015-07-02 09:50:00,18.72,18.73,18.67,18.72,133335.0,16.9802,16.9893,16.9348,16.9802,133335.0
2015-07-02 09:55:00,18.72,18.77,18.71,18.75,118911.0,16.9802,17.0255,16.9711,17.0074,118911.0
2015-07-02 10:00:00,18.76,18.84,18.75,18.82,262717.0,17.0165,17.089,17.0074,17.0709,262717.0
2015-07-02 10:05:00,18.82,18.82,18.76,18.79,146915.0,17.0709,17.0709,17.0165,17.0437,146915.0
2015-07-02 10:10:00,18.79,18.83,18.78,18.82,159988.0,17.0437,17.08,17.0346,17.0709,159988.0
2015-07-02 10:15:00,18.82,18.83,18.76,18.78,92366.0,17.0709,17.08,17.0165,17.0346,92366.0
2015-07-02 10:20:00,18.77,18.77,18.73,18.74,101155.0,17.0255,17.0255,16.9893,16.9983,101155.0
2015-07-02 10:25:00,18.75,18.75,18.7,18.7,93680.0,17.0074,17.0074,16.9621,16.9621,93680.0
2015-07-02 10:30:00,18.71,18.73,18.66,18.67,145473.0,16.9711,16.9893,16.9258,16.9348,145473.0
2015-07-02 10:35:00,18.67,18.67,18.58,18.61,202711.0,16.9348,16.9348,16.8532,16.8804,202711.0
2015-07-02 10:40:00,18.6,18.64,18.58,18.59,150728.0,16.8713,16.9076,16.8532,16.8623,150728.0
2015-07-02 10:45:00,18.58,18.59,18.55,18.59,148124.0,16.8532,16.8623,16.826,16.8623,148124.0
2015-07-02 10:50:00,18.59,18.61,18.56,18.6,72705.0,16.8623,16.8804,16.8351,16.8713,72705.0
2015-07-02 10:55:00,18.61,18.63,18.59,18.61,86154.0,16.8804,16.8986,16.8623,16.8804,86154.0
2015-07-02 11:00:00,18.61,18.63,18.59,18.61,93973.0,16.8804,16.8986,16.8623,16.8804,93973.0
2015-07-02 11:05:00,18.61,18.64,18.57,18.58,107976.0,16.8804,16.9076,16.8441,16.8532,107976.0
2015-07-02 11:10:00,18.57,18.58,18.48,18.49,126832.0,16.8441,16.8532,16.7625,16.7716,126832.0
2015-07-02 11:15:00,18.48,18.55,18.47,18.55,77997.0,16.7625,16.826,16.7534,16.826,77997.0
2015-07-02 11:20:00,18.55,18.55,18.49,18.52,185990.0,16.826,16.826,16.7716,16.7988,185990.0
2015-07-02 11:25:00,18.52,18.53,18.45,18.46,169847.0,16.7988,16.8079,16.7353,16.7444,169847.0
2015-07-02 11:30:00,18.46,18.47,18.42,18.42,139224.0,16.7444,16.7534,16.7081,16.7081,139224.0
2015-07-02 11:35:00,18.43,18.47,18.41,18.47,94600.0,16.7171,16.7534,16.699,16.7534,94600.0
2015-07-02 11:40:00,18.47,18.48,18.4,18.41,48456.0,16.7534,16.7625,16.6899,16.699,48456.0
2015-07-02 11:45:00,18.4,18.41,18.39,18.4,81175.0,16.6899,16.699,16.6809,16.6899,81175.0
2015-07-02 11:50:00,18.4,18.4,18.32,18.36,141682.0,16.6899,16.6899,16.6174,16.6537,141682.0
2015-07-02 11:55:00,18.37,18.38,18.33,18.35,327500.0,16.6627,16.6718,16.6264,16.6446,327500.0
2015-07-02 12:00:00,18.36,18.44,18.35,18.42,351284.0,16.6537,16.7262,16.6446,16.7081,351284.0
2015-07-02 12:05:00,18.42,18.43,18.37,18.37,309795.0,16.7081,16.7171,16.6627,16.6627,309795.0
2015-07-02 12:10:00,18.37,18.38,18.35,18.35,64212.0,16.6627,16.6718,16.6446,16.6446,64212.0
2015-07-02 12:15:00,18.35,18.37,18.34,18.34,56780.0,16.6446,16.6627,16.6355,16.6355,56780.0
2015-07-02 12:20:00,18.35,18.35,18.27,18.3,170049.0,16.6446,16.6446,16.572,16.5992,170049.0
2015-07-02 12:25:00,18.3,18.36,18.29,18.33,120185.0,16.5992,16.6537,16.5902,16.6264,120185.0
2015-07-02 12:30:00,18.33,18.35,18.3,18.35,94577.0,16.6264,16.6446,16.5992,16.6446,94577.0
2015-07-02 12:35:00,18.35,18.36,18.32,18.32,540054.0,16.6446,16.6537,16.6174,16.6174,540054.0
2015-07-02 12:40:00,18.33,18.38,18.32,18.38,89121.0,16.6264,16.6718,16.6174,16.6718,89121.0
2015-07-02 12:45:00,18.38,18.42,18.36,18.42,202739.0,16.6718,16.7081,16.6537,16.7081,202739.0
2015-07-02 12:50:00,18.42,18.42,18.37,18.38,236190.0,16.7081,16.7081,16.6627,16.6718,236190.0
2015-07-02 12:55:00,18.37,18.39,18.35,18.37,59970.0,16.6627,16.6809,16.6446,16.6627,59970.0
2015-07-02 13:00:00,18.37,18.37,18.31,18.32,98890.0,16.6627,16.6627,16.6083,16.6174,98890.0
2015-07-02 13:05:00,18.33,18.39,18.33,18.39,86087.0,16.6264,16.6809,16.6264,16.6809,86087.0
2015-07-02 13:10:00,18.39,18.39,18.36,18.38,71415.0,16.6809,16.6809,16.6537,16.6718,71415.0
2015-07-02 13:15:00,18.38,18.42,18.37,18.41,257527.0,16.6718,16.7081,16.6627,16.699,257527.0
2015-07-02 13:20:00,18.41,18.42,18.36,18.37,81892.0,16.699,16.7081,16.6537,16.6627,81892.0
2015-07-02 13:25:00,18.36,18.41,18.36,18.4,155976.0,16.6537,16.699,16.6537,16.6899,155976.0
2015-07-02 13:30:00,18.41,18.44,18.39,18.44,190026.0,16.699,16.7262,16.6809,16.7262,190026.0
2015-07-02 13:35:00,18.44,18.45,18.41,18.43,95845.0,16.7262,16.7353,16.699,16.7171,95845.0
2015-07-02 13:40:00,18.42,18.43,18.4,18.41,78637.0,16.7081,16.7171,16.6899,16.699,78637.0
2015-07-02 13:45:00,18.41,18.42,18.4,18.4,26092.0,16.699,16.7081,16.6899,16.6899,26092.0
2015-07-02 13:50:00,18.41,18.43,18.39,18.4,135778.0,16.699,16.7171,16.6809,16.6899,135778.0
2015-07-02 13:55:00,18.4,18.42,18.39,18.41,188789.0,16.6899,16.7081,16.6809,16.699,188789.0
2015-07-02 14:00:00,18.41,18.42,18.39,18.39,93131.0,16.699,16.7081,16.6809,16.6809,93131.0
2015-07-02 14:05:00,18.4,18.4,18.36,18.4,233845.0,16.6899,16.6899,16.6537,16.6899,233845.0
2015-07-02 14:10:00,18.4,18.41,18.37,18.4,84538.0,16.6899,16.699,16.6627,16.6899,84538.0
2015-07-02 14:15:00,18.41,18.43,18.38,18.4,180463.0,16.699,16.7171,16.6718,16.6899,180463.0
2015-07-02 14:20:00,18.4,18.42,18.38,18.41,69652.0,16.6899,16.7081,16.6718,16.699,69652.0
2015-07-02 14:25:00,18.4,18.41,18.37,18.37,77779.0,16.6899,16.699,16.6627,16.6627,77779.0
2015-07-02 14:30:00,18.37,18.39,18.37,18.39,181791.0,16.6627,16.6809,16.6627,16.6809,181791.0
2015-07-02 14:35:00,18.39,18.39,18.36,18.37,57826.0,16.6809,16.6809,16.6537,16.6627,57826.0
2015-07-02 14:40:00,18.37,18.38,18.33,18.34,93517.0,16.6627,16.6718,16.6264,16.6355,93517.0
2015-07-02 14:45:00,18.34,18.35,18.33,18.35,64514.0,16.6355,16.6446,16.6264,16.6446,64514.0
2015-07-02 14:50:00,18.35,18.35,18.32,18.32,100610.0,16.6446,16.6446,16.6174,16.6174,100610.0
2015-07-02 14:55:00,18.32,18.36,18.32,18.33,157477.0,16.6174,16.6537,16.6174,16.6264,157477.0
2015-07-02 15:00:00,18.33,18.35,18.32,18.33,115313.0,16.6264,16.6446,16.6174,16.6264,115313.0
2015-07-02 15:05:00,18.33,18.37,18.33,18.35,166523.0,16.6264,16.6627,16.6264,16.6446,166523.0
2015-07-02 15:10:00,18.36,18.37,18.35,18.37,74035.0,16.6537,16.6627,16.6446,16.6627,74035.0
2015-07-02 15:15:00,18.36,18.37,18.32,18.33,137954.0,16.6537,16.6627,16.6174,16.6264,137954.0
2015-07-02 15:20:00,18.32,18.38,18.32,18.37,168119.0,16.6174,16.6718,16.6174,16.6627,168119.0
2015-07-02 15:25:00,18.36,18.37,18.35,18.35,84757.0,16.6537,16.6627,16.6446,16.6446,84757.0
2015-07-02 15:30:00,18.35,18.38,18.33,18.37,243069.0,16.6446,16.6718,16.6264,16.6627,243069.0
2015-07-02 15:35:00,18.38,18.39,18.36,18.36,176606.0,16.6718,16.6809,16.6537,16.6537,176606.0
2015-07-02 15:40:00,18.36,18.4,18.36,18.39,110333.0,16.6537,16.6899,16.6537,16.6809,110333.0
2015-07-02 15:45:00,18.4,18.42,18.39,18.4,234448.0,16.6899,16.7081,16.6809,16.6899,234448.0
2015-07-02 15:50:00,18.4,18.41,18.39,18.39,332615.0,16.6899,16.699,16.6809,16.6809,332615.0
2015-07-02 15:55:00,18.4,18.43,18.38,18.39,829879.0,16.6899,16.7171,16.6718,16.6809,829879.0
2015-07-06 09:30:00,17.89,17.89,17.57,17.71,921465.0,16.2273,16.2273,15.9371,16.0641,921465.0
2015-07-06 09:35:00,17.71,17.71,17.51,17.63,608678.0,16.0641,16.0641,15.8826,15.9915,608678.0
2015-07-06 09:40:00,17.63,17.8,17.63,17.78,377339.0,15.9915,16.1457,15.9915,16.1276,377339.0
2015-07-06 09:45:00,17.78,17.78,17.69,17.73,322030.0,16.1276,16.1276,16.0459,16.0822,322030.0
2015-07-06 09:50:00,17.73,17.8,17.72,17.78,314687.0,16.0822,16.1457,16.0731,16.1276,314687.0
2015-07-06 09:55:00,17.79,17.85,17.78,17.84,217857.0,16.1366,16.1911,16.1276,16.182,217857.0
2015-07-06 10:00:00,17.85,17.88,17.79,17.81,307615.0,16.1911,16.2183,16.1366,16.1548,307615.0
2015-07-06 10:05:00,17.81,17.83,17.79,17.81,235012.0,16.1548,16.1729,16.1366,16.1548,235012.0
2015-07-06 10:10:00,17.81,17.87,17.79,17.87,188859.0,16.1548,16.2092,16.1366,16.2092,188859.0
2015-07-06 10:15:00,17.87,17.89,17.82,17.83,150455.0,16.2092,16.2273,16.1638,16.1729,150455.0
2015-07-06 10:20:00,17.84,17.92,17.82,17.89,210811.0,16.182,16.2545,16.1638,16.2273,210811.0
2015-07-06 10:25:00,17.89,17.9,17.85,17.88,190570.0,16.2273,16.2364,16.1911,16.2183,190570.0
2015-07-06 10:30:00,17.87,17.97,17.87,17.96,285541.0,16.2092,16.2999,16.2092,16.2908,285541.0
2015-07-06 10:35:00,17.96,18.04,17.95,18.04,185087.0,16.2908,16.3634,16.2818,16.3634,185087.0
2015-07-06 10:40:00,18.04,18.08,18.03,18.06,243124.0,16.3634,16.3997,16.3543,16.3815,243124.0
2015-07-06 10:45:00,18.06,18.12,18.05,18.05,166776.0,16.3815,16.436,16.3725,16.3725,166776.0
2015-07-06 10:50:00,18.06,18.06,18.02,18.04,139501.0,16.3815,16.3815,16.3453,16.3634,139501.0
2015-07-06 10:55:00,18.04,18.04,17.98,17.99,130985.0,16.3634,16.3634,16.309,16.318,130985.0
2015-07-06 11:00:00,17.98,18.0,17.93,17.94,292519.0,16.309,16.3271,16.2636,16.2727,292519.0
2015-07-06 11:05:00,17.93,17.93,17.86,17.87,157153.0,16.2636,16.2636,16.2001,16.2092,157153.0
2015-07-06 11:10:00,17.87,17.87,17.82,17.84,182722.0,16.2092,16.2092,16.1638,16.182,182722.0
2015-07-06 11:15:00,17.84,17.85,17.8,17.84,151873.0,16.182,16.1911,16.1457,16.182,151873.0
2015-07-06 11:20:00,17.84,17.86,17.82,17.84,79057.0,16.182,16.2001,16.1638,16.182,79057.0
2015-07-06 11:25:00,17.84,17.87,17.8,17.82,200921.0,16.182,16.2092,16.1457,16.1638,200921.0
2015-07-06 11:30:00,17.83,17.83,17.76,17.81,176832.0,16.1729,16.1729,16.1094,16.1548,176832.0
2015-07-06 11:35:00,17.81,17.86,17.8,17.84,162665.0,16.1548,16.2001,16.1457,16.182,162665.0
2015-07-06 11:40:00,17.84,17.86,17.8,17.84,264837.0,16.182,16.2001,16.1457,16.182,264837.0
2015-07-06 11:45:00,17.84,17.85,17.82,17.83,168075.0,16.182,16.1911,16.1638,16.1729,168075.0
2015-07-06 11:50:00,17.82,17.86,17.8,17.8,294914.0,16.1638,16.2001,16.1457,16.1457,294914.0
2015-07-06 11:55:00,17.81,17.82,17.76,17.81,222086.0,16.1548,16.1638,16.1094,16.1548,222086.0
2015-07-06 12:00:00,17.81,17.84,17.79,17.81,92307.0,16.1548,16.182,16.1366,16.1548,92307.0
2015-07-06 12:05:00,17.81,17.87,17.8,17.85,109494.0,16.1548,16.2092,16.1457,16.1911,109494.0
2015-07-06 12:10:00,17.84,17.85,17.81,17.82,41615.0,16.182,16.1911,16.1548,16.1638,41615.0
2015-07-06 12:15:00,17.81,17.87,17.81,17.86,103935.0,16.1548,16.2092,16.1548,16.2001,103935.0
2015-07-06 12:20:00,17.86,17.86,17.83,17.84,60415.0,16.2001,16.2001,16.1729,16.182,60415.0
2015-07-06 12:25:00,17.83,17.86,17.82,17.84,119930.0,16.1729,16.2001,16.1638,16.182,119930.0
2015-07-06 12:30:00,17.84,17.84,17.8,17.82,117612.0,16.182,16.182,16.1457,16.1638,117612.0
2015-07-06 12:35:00,17.82,17.83,17.77,17.77,103098.0,16.1638,16.1729,16.1185,16.1185,103098.0
2015-07-06 12:40:00,17.77,17.82,17.75,17.82,189135.0,16.1185,16.1638,16.1003,16.1638,189135.0
2015-07-06 12:45:00,17.82,17.84,17.79,17.82,216550.0,16.1638,16.182,16.1366,16.1638,216550.0
2015-07-06 12:50:00,17.81,17.82,17.79,17.81,128761.0,16.1548,16.1638,16.1366,16.1548,128761.0
2015-07-06 12:55:00,17.8,17.87,17.8,17.87,128609.0,16.1457,16.2092,16.1457,16.2092,128609.0
2015-07-06 13:00:00,17.87,17.9,17.86,17.88,66114.0,16.2092,16.2364,16.2001,16.2183,66114.0
2015-07-06 13:05:00,17.87,17.91,17.86,17.9,145011.0,16.2092,16.2455,16.2001,16.2364,145011.0
2015-07-06 13:10:00,17.89,17.9,17.84,17.86,72892.0,16.2273,16.2364,16.182,16.2001,72892.0
2015-07-06 13:15:00,17.85,17.86,17.8,17.8,109137.0,16.1911,16.2001,16.1457,16.1457,109137.0
2015-07-06 13:20:00,17.81,17.81,17.79,17.8,260650.0,16.1548,16.1548,16.1366,16.1457,260650.0
2015-07-06 13:25:00,17.8,17.84,17.8,17.83,97873.0,16.1457,16.182,16.1457,16.1729,97873.0
2015-07-06 13:30:00,17.82,17.83,17.81,17.82,52337.0,16.1638,16.1729,16.1548,16.1638,52337.0
2015-07-06 13:35:00,17.81,17.84,17.81,17.84,110753.0,16.1548,16.182,16.1548,16.182,110753.0
2015-07-06 13:40:00,17.84,17.86,17.83,17.86,115739.0,16.182,16.2001,16.1729,16.2001,115739.0
2015-07-06 13:45:00,17.85,17.86,17.79,17.84,134558.0,16.1911,16.2001,16.1366,16.182,134558.0
2015-07-06 13:50:00,17.84,17.85,17.81,17.81,102412.0,16.182,16.1911,16.1548,16.1548,102412.0
2015-07-06 13:55:00,17.82,17.84,17.8,17.8,72691.0,16.1638,16.182,16.1457,16.1457,72691.0
2015-07-06 14:00:00,17.8,17.81,17.78,17.79,233181.0,16.1457,16.1548,16.1276,16.1366,233181.0
2015-07-06 14:05:00,17.78,17.78,17.75,17.76,84522.0,16.1276,16.1276,16.1003,16.1094,84522.0
2015-07-06 14:10:00,17.76,17.78,17.76,17.78,109901.0,16.1094,16.1276,16.1094,16.1276,109901.0
2015-07-06 14:15:00,17.78,17.8,17.76,17.78,190192.0,16.1276,16.1457,16.1094,16.1276,190192.0
2015-07-06 14:20:00,17.77,17.8,17.77,17.78,190597.0,16.1185,16.1457,16.1185,16.1276,190597.0
2015-07-06 14:25:00,17.79,17.8,17.74,17.76,190184.0,16.1366,16.1457,16.0913,16.1094,190184.0
2015-07-06 14:30:00,17.77,17.77,17.75,17.77,159577.0,16.1185,16.1185,16.1003,16.1185,159577.0
2015-07-06 14:35:00,17.77,17.78,17.75,17.76,202622.0,16.1185,16.1276,16.1003,16.1094,202622.0
2015-07-06 14:40:00,17.76,17.78,17.72,17.73,692325.0,16.1094,16.1276,16.0731,16.0822,692325.0
2015-07-06 14:45:00,17.72,17.77,17.72,17.73,316741.0,16.0731,16.1185,16.0731,16.0822,316741.0
2015-07-06 14:50:00,17.74,17.76,17.7,17.71,505626.0,16.0913,16.1094,16.055,16.0641,505626.0
2015-07-06 14:55:00,17.71,17.73,17.7,17.71,74847.0,16.0641,16.0822,16.055,16.0641,74847.0
2015-07-06 15:00:00,17.71,17.74,17.7,17.73,137015.0,16.0641,16.0913,16.055,16.0822,137015.0
2015-07-06 15:05:00,17.72,17.76,17.71,17.74,534821.0,16.0731,16.1094,16.0641,16.0913,534821.0
2015-07-06 15:10:00,17.75,17.75,17.71,17.74,274482.0,16.1003,16.1003,16.0641,16.0913,274482.0
2015-07-06 15:15:00,17.73,17.75,17.7,17.7,147309.0,16.0822,16.1003,16.055,16.055,147309.0
2015-07-06 15:20:00,17.7,17.75,17.7,17.75,182396.0,16.055,16.1003,16.055,16.1003,182396.0
2015-07-06 15:25:00,17.75,17.76,17.73,17.75,142145.0,16.1003,16.1094,16.0822,16.1003,142145.0
2015-07-06 15:30:00,17.75,17.79,17.73,17.76,261609.0,16.1003,16.1366,16.0822,16.1094,261609.0
2015-07-06 15:35:00,17.77,17.81,17.76,17.8,327868.0,16.1185,16.1548,16.1094,16.1457,327868.0
2015-07-06 15:40:00,17.8,17.8,17.77,17.78,152143.0,16.1457,16.1457,16.1185,16.1276,152143.0
2015-07-06 15:45:00,17.78,17.8,17.77,17.8,307631.0,16.1276,16.1457,16.1185,16.1457,307631.0
2015-07-06 15:50:00,17.8,17.82,17.79,17.82,374668.0,16.1457,16.1638,16.1366,16.1638,374668.0
2015-07-06 15:55:00,17.82,17.87,17.81,17.84,1019916.0,16.1638,16.2092,16.1548,16.182,1019916.0
2015-07-07 09:30:00,17.37,17.37,17.02,17.04,1178239.0,15.7557,15.7557,15.4382,15.4563,1178239.0
2015-07-07 09:35:00,17.04,17.04,16.85,16.85,1094161.0,15.4563,15.4563,15.284,15.284,1094161.0
2015-07-07 09:40:00,16.85,16.99,16.73,16.73,1178768.0,15.284,15.411,15.1751,15.1751,1178768.0
2015-07-07 09:45:00,16.73,16.74,16.64,16.67,910898.0,15.1751,15.1842,15.0935,15.1207,910898.0
2015-07-07 09:50:00,16.68,16.68,16.61,16.64,1140031.0,15.1298,15.1298,15.0663,15.0935,1140031.0
2015-07-07 09:55:00,16.63,16.63,16.25,16.27,1923967.0,15.0844,15.0844,14.7398,14.7579,1923967.0
2015-07-07 10:00:00,16.26,16.42,16.25,16.26,1169105.0,14.7488,14.894,14.7398,14.7488,1169105.0
2015-07-07 10:05:00,16.26,16.29,16.02,16.03,1159211.0,14.7488,14.776,14.5311,14.5402,1159211.0
2015-07-07 10:10:00,16.02,16.29,16.0,16.2,1633383.0,14.5311,14.776,14.513,14.6944,1633383.0
2015-07-07 10:15:00,16.21,16.58,16.19,16.55,1639730.0,14.7035,15.0391,14.6853,15.0119,1639730.0
2015-07-07 10:20:00,16.55,16.57,16.52,16.53,809790.0,15.0119,15.03,14.9847,14.9937,809790.0
2015-07-07 10:25:00,16.54,16.54,16.51,16.52,776232.0,15.0028,15.0028,14.9756,14.9847,776232.0
2015-07-07 10:30:00,16.52,16.62,16.49,16.55,1076866.0,14.9847,15.0754,14.9574,15.0119,1076866.0
2015-07-07 10:35:00,16.55,16.58,16.51,16.52,584910.0,15.0119,15.0391,14.9756,14.9847,584910.0
2015-07-07 10:40:00,16.51,16.52,16.44,16.44,357873.0,14.9756,14.9847,14.9121,14.9121,357873.0
2015-07-07 10:45:00,16.44,16.45,16.21,16.21,1092714.0,14.9121,14.9212,14.7035,14.7035,1092714.0
2015-07-07 10:50:00,16.21,16.36,16.2,16.36,557642.0,14.7035,14.8395,14.6944,14.8395,557642.0
2015-07-07 10:55:00,16.36,16.41,16.34,16.36,549147.0,14.8395,14.8849,14.8214,14.8395,549147.0
2015-07-07 11:00:00,16.36,16.36,16.24,16.25,652046.0,14.8395,14.8395,14.7307,14.7398,652046.0
2015-07-07 11:05:00,16.25,16.35,16.25,16.35,791213.0,14.7398,14.8305,14.7398,14.8305,791213.0
2015-07-07 11:10:00,16.35,16.45,16.34,16.44,639360.0,14.8305,14.9212,14.8214,14.9121,639360.0
2015-07-07 11:15:00,16.44,16.56,16.43,16.56,770830.0,14.9121,15.0209,14.903,15.0209,770830.0
2015-07-07 11:20:00,16.55,16.67,16.55,16.6,824081.0,15.0119,15.1207,15.0119,15.0572,824081.0
2015-07-07 11:25:00,16.61,16.62,16.54,16.55,438151.0,15.0663,15.0754,15.0028,15.0119,438151.0
2015-07-07 11:30:00,16.55,16.56,16.5,16.51,395832.0,15.0119,15.0209,14.9665,14.9756,395832.0
2015-07-07 11:35:00,16.5,16.51,16.44,16.45,534830.0,14.9665,14.9756,14.9121,14.9212,534830.0
2015-07-07 11:40:00,16.45,16.55,16.45,16.55,533630.0,14.9212,15.0119,14.9212,15.0119,533630.0
2015-07-07 11:45:00,16.55,16.62,16.49,16.62,642913.0,15.0119,15.0754,14.9574,15.0754,642913.0
2015-07-07 11:50:00,16.62,16.73,16.58,16.72,638306.0,15.0754,15.1751,15.0391,15.1661,638306.0
2015-07-07 11:55:00,16.73,16.8,16.69,16.78,696260.0,15.1751,15.2386,15.1389,15.2205,696260.0
2015-07-07 12:00:00,16.77,16.78,16.69,16.71,358123.0,15.2114,15.2205,15.1389,15.157,358123.0
2015-07-07 12:05:00,16.71,16.84,16.71,16.84,576088.0,15.157,15.2749,15.157,15.2749,576088.0
2015-07-07 12:10:00,16.84,16.84,16.72,16.72,299332.0,15.2749,15.2749,15.1661,15.1661,299332.0
2015-07-07 12:15:00,16.72,16.73,16.7,16.7,292799.0,15.1661,15.1751,15.1479,15.1479,292799.0
2015-07-07 12:20:00,16.7,16.76,16.66,16.76,301285.0,15.1479,15.2024,15.1116,15.2024,301285.0
2015-07-07 12:25:00,16.76,16.84,16.75,16.82,291569.0,15.2024,15.2749,15.1933,15.2568,291569.0
2015-07-07 12:30:00,16.82,16.86,16.8,16.81,227168.0,15.2568,15.2931,15.2386,15.2477,227168.0
2015-07-07 12:35:00,16.81,16.87,16.79,16.86,373929.0,15.2477,15.3021,15.2296,15.2931,373929.0
2015-07-07 12:40:00,16.85,16.86,16.82,16.84,213646.0,15.284,15.2931,15.2568,15.2749,213646.0
2015-07-07 12:45:00,16.84,17.01,16.83,17.01,701915.0,15.2749,15.4291,15.2658,15.4291,701915.0
2015-07-07 12:50:00,17.01,17.17,17.0,17.16,617441.0,15.4291,15.5742,15.42,15.5652,617441.0
2015-07-07 12:55:00,17.16,17.17,16.98,16.98,437189.0,15.5652,15.5742,15.4019,15.4019,437189.0
2015-07-07 13:00:00,16.99,17.01,16.85,16.87,435517.0,15.411,15.4291,15.284,15.3021,435517.0
2015-07-07 13:05:00,16.86,16.91,16.8,16.82,303154.0,15.2931,15.3384,15.2386,15.2568,303154.0
2015-07-07 13:10:00,16.82,17.05,16.81,17.05,400434.0,15.2568,15.4654,15.2477,15.4654,400434.0
2015-07-07 13:15:00,17.05,17.06,16.94,16.97,246716.0,15.4654,15.4745,15.3656,15.3928,246716.0
2015-07-07 13:20:00,16.97,17.0,16.91,16.91,220926.0,15.3928,15.42,15.3384,15.3384,220926.0
2015-07-07 13:25:00,16.91,17.0,16.9,16.97,207809.0,15.3384,15.42,15.3293,15.3928,207809.0
2015-07-07 13:30:00,16.97,16.97,16.88,16.91,167057.0,15.3928,15.3928,15.3112,15.3384,167057.0
2015-07-07 13:35:00,16.91,16.91,16.88,16.89,50820.0,15.3384,15.3384,15.3112,15.3203,50820.0
2015-07-07 13:40:00,16.89,16.99,16.86,16.96,288105.0,15.3203,15.411,15.2931,15.3838,288105.0
2015-07-07 13:45:00,16.97,16.98,16.94,16.95,128796.0,15.3928,15.4019,15.3656,15.3747,128796.0
2015-07-07 13:50:00,16.96,16.97,16.94,16.97,119466.0,15.3838,15.3928,15.3656,15.3928,119466.0
2015-07-07 13:55:00,16.97,17.0,16.95,16.97,221703.0,15.3928,15.42,15.3747,15.3928,221703.0
2015-07-07 14:00:00,16.97,16.98,16.92,16.94,158044.0,15.3928,15.4019,15.3475,15.3656,158044.0
2015-07-07 14:05:00,16.94,16.98,16.93,16.98,197784.0,15.3656,15.4019,15.3566,15.4019,197784.0
2015-07-07 14:10:00,16.97,17.03,16.97,17.03,246286.0,15.3928,15.4473,15.3928,15.4473,246286.0
2015-07-07 14:15:00,17.03,17.05,17.0,17.01,250828.0,15.4473,15.4654,15.42,15.4291,250828.0
2015-07-07 14:20:00,17.01,17.02,16.97,17.02,236983.0,15.4291,15.4382,15.3928,15.4382,236983.0
2015-07-07 14:25:00,17.02,17.04,17.0,17.02,198119.0,15.4382,15.4563,15.42,15.4382,198119.0
2015-07-07 14:30:00,17.02,17.02,16.96,16.96,111782.0,15.4382,15.4382,15.3838,15.3838,111782.0
2015-07-07 14:35:00,16.96,17.02,16.95,17.02,173150.0,15.3838,15.4382,15.3747,15.4382,173150.0
2015-07-07 14:40:00,17.02,17.12,17.01,17.1,298374.0,15.4382,15.5289,15.4291,15.5108,298374.0
2015-07-07 14:45:00,17.11,17.18,17.1,17.16,275021.0,15.5198,15.5833,15.5108,15.5652,275021.0
2015-07-07 14:50:00,17.17,17.18,17.14,17.15,147835.0,15.5742,15.5833,15.547,15.5561,147835.0
2015-07-07 14:55:00,17.15,17.28,17.15,17.27,319191.0,15.5561,15.674,15.5561,15.665,319191.0
2015-07-07 15:00:00,17.27,17.37,17.25,17.25,351975.0,15.665,15.7557,15.6468,15.6468,351975.0
2015-07-07 15:05:00,17.25,17.26,17.17,17.18,378705.0,15.6468,15.6559,15.5742,15.5833,378705.0
2015-07-07 15:10:00,17.19,17.22,17.18,17.18,203090.0,15.5924,15.6196,15.5833,15.5833,203090.0
2015-07-07 15:15:00,17.19,17.33,17.17,17.29,604428.0,15.5924,15.7194,15.5742,15.6831,604428.0
2015-07-07 15:20:00,17.29,17.36,17.25,17.33,376192.0,15.6831,15.7466,15.6468,15.7194,376192.0
2015-07-07 15:25:00,17.34,17.36,17.31,17.33,245740.0,15.7284,15.7466,15.7012,15.7194,245740.0
2015-07-07 15:30:00,17.32,17.36,17.31,17.32,429843.0,15.7103,15.7466,15.7012,15.7103,429843.0
2015-07-07 15:35:00,17.31,17.34,17.25,17.26,417083.0,15.7012,15.7284,15.6468,15.6559,417083.0
2015-07-07 15:40:00,17.25,17.26,17.19,17.21,416412.0,15.6468,15.6559,15.5924,15.6105,416412.0
2015-07-07 15:45:00,17.21,17.21,17.15,17.18,742630.0,15.6105,15.6105,15.5561,15.5833,742630.0
2015-07-07 15:50:00,17.18,17.26,17.18,17.26,645923.0,15.5833,15.6559,15.5833,15.6559,645923.0
2015-07-07 15:55:00,17.26,17.26,17.24,17.25,874755.0,15.6559,15.6559,15.6377,15.6468,874755.0
2015-07-08 09:30:00,17.15,17.23,17.03,17.16,653176.0,15.5561,15.6287,15.4473,15.5652,653176.0
2015-07-08 09:35:00,17.16,17.29,17.1,17.16,382548.0,15.5652,15.6831,15.5108,15.5652,382548.0
2015-07-08 09:40:00,17.16,17.2,17.09,17.12,407947.0,15.5652,15.6015,15.5017,15.5289,407947.0
2015-07-08 09:45:00,17.13,17.22,17.12,17.13,297361.0,15.538,15.6196,15.5289,15.538,297361.0
2015-07-08 09:50:00,17.13,17.17,17.0,17.01,487720.0,15.538,15.5742,15.42,15.4291,487720.0
2015-07-08 09:55:00,17.01,17.12,17.0,17.06,186208.0,15.4291,15.5289,15.42,15.4745,186208.0
2015-07-08 10:00:00,17.06,17.06,16.87,16.89,380315.0,15.4745,15.4745,15.3021,15.3203,380315.0
2015-07-08 10:05:00,16.89,16.93,16.82,16.82,394863.0,15.3203,15.3566,15.2568,15.2568,394863.0
2015-07-08 10:10:00,16.82,16.9,16.8,16.89,568346.0,15.2568,15.3293,15.2386,15.3203,568346.0
2015-07-08 10:15:00,16.88,16.89,16.81,16.89,153347.0,15.3112,15.3203,15.2477,15.3203,153347.0
2015-07-08 10:20:00,16.89,16.94,16.88,16.9,199890.0,15.3203,15.3656,15.3112,15.3293,199890.0
2015-07-08 10:25:00,16.9,16.98,16.9,16.96,340417.0,15.3293,15.4019,15.3293,15.3838,340417.0
2015-07-08 10:30:00,16.96,16.96,16.92,16.95,385015.0,15.3838,15.3838,15.3475,15.3747,385015.0
2015-07-08 10:35:00,16.95,16.95,16.84,16.85,196612.0,15.3747,15.3747,15.2749,15.284,196612.0
2015-07-08 10:40:00,16.85,16.93,16.83,16.91,303294.0,15.284,15.3566,15.2658,15.3384,303294.0
2015-07-08 10:45:00,16.91,16.97,16.89,16.97,220414.0,15.3384,15.3928,15.3203,15.3928,220414.0
2015-07-08 10:50:00,16.97,16.99,16.91,16.94,364275.0,15.3928,15.411,15.3384,15.3656,364275.0
2015-07-08 10:55:00,16.93,16.96,16.92,16.92,208122.0,15.3566,15.3838,15.3475,15.3475,208122.0
2015-07-08 11:00:00,16.92,16.92,16.81,16.82,286306.0,15.3475,15.3475,15.2477,15.2568,286306.0
2015-07-08 11:05:00,16.82,16.82,16.76,16.79,181732.0,15.2568,15.2568,15.2024,15.2296,181732.0
2015-07-08 11:10:00,16.8,16.8,16.76,16.76,217262.0,15.2386,15.2386,15.2024,15.2024,217262.0
2015-07-08 11:15:00,16.77,16.84,16.76,16.8,210044.0,15.2114,15.2749,15.2024,15.2386,210044.0
2015-07-08 11:20:00,16.81,16.81,16.77,16.77,144060.0,15.2477,15.2477,15.2114,15.2114,144060.0
2015-07-08 11:25:00,16.77,16.78,16.69,16.7,159901.0,15.2114,15.2205,15.1389,15.1479,159901.0
2015-07-08 11:30:00,16.7,16.74,16.69,16.71,139700.0,15.1479,15.1842,15.1389,15.157,139700.0
2015-07-08 11:35:00,16.71,16.74,16.7,16.73,139778.0,15.157,15.1842,15.1479,15.1751,139778.0
2015-07-08 11:40:00,16.73,16.75,16.73,16.75,62200.0,15.1751,15.1933,15.1751,15.1933,62200.0
2015-07-08 11:45:00,16.75,16.75,16.74,16.75,71503.0,15.1933,15.1933,15.1842,15.1933,71503.0
2015-07-08 11:50:00,16.75,16.75,16.67,16.67,201932.0,15.1933,15.1933,15.1207,15.1207,201932.0
2015-07-08 11:55:00,16.67,16.68,16.62,16.62,144382.0,15.1207,15.1298,15.0754,15.0754,144382.0
2015-07-08 12:00:00,16.62,16.69,16.6,16.68,172619.0,15.0754,15.1389,15.0572,15.1298,172619.0
2015-07-08 12:05:00,16.68,16.68,16.63,16.64,68335.0,15.1298,15.1298,15.0844,15.0935,68335.0
2015-07-08 12:10:00,16.64,16.64,16.58,16.59,81823.0,15.0935,15.0935,15.0391,15.0482,81823.0
2015-07-08 12:15:00,16.59,16.61,16.56,16.61,182968.0,15.0482,15.0663,15.0209,15.0663,182968.0
2015-07-08 12:20:00,16.61,16.66,16.6,16.63,129185.0,15.0663,15.1116,15.0572,15.0844,129185.0
2015-07-08 12:25:00,16.63,16.67,16.62,16.66,102459.0,15.0844,15.1207,15.0754,15.1116,102459.0
2015-07-08 12:30:00,16.67,16.67,16.65,16.66,83374.0,15.1207,15.1207,15.1026,15.1116,83374.0
2015-07-08 12:35:00,16.66,16.69,16.65,16.68,154226.0,15.1116,15.1389,15.1026,15.1298,154226.0
2015-07-08 12:40:00,16.68,16.71,16.67,16.71,67689.0,15.1298,15.157,15.1207,15.157,67689.0
2015-07-08 12:45:00,16.7,16.73,16.7,16.73,57328.0,15.1479,15.1751,15.1479,15.1751,57328.0
2015-07-08 12:50:00,16.72,16.76,16.72,16.75,246548.0,15.1661,15.2024,15.1661,15.1933,246548.0
2015-07-08 12:55:00,16.75,16.76,16.73,16.74,129203.0,15.1933,15.2024,15.1751,15.1842,129203.0
2015-07-08 13:00:00,16.75,16.77,16.74,16.77,142678.0,15.1933,15.2114,15.1842,15.2114,142678.0
2015-07-08 13:05:00,16.77,16.78,16.74,16.75,78762.0,15.2114,15.2205,15.1842,15.1933,78762.0
2015-07-08 13:10:00,16.75,16.75,16.72,16.73,140744.0,15.1933,15.1933,15.1661,15.1751,140744.0
2015-07-08 13:15:00,16.73,16.73,16.72,16.73,90597.0,15.1751,15.1751,15.1661,15.1751,90597.0
2015-07-08 13:20:00,16.72,16.73,16.67,16.67,155318.0,15.1661,15.1751,15.1207,15.1207,155318.0
2015-07-08 13:25:00,16.67,16.7,16.66,16.68,112774.0,15.1207,15.1479,15.1116,15.1298,112774.0
2015-07-08 13:30:00,16.69,16.69,16.63,16.64,50896.0,15.1389,15.1389,15.0844,15.0935,50896.0
2015-07-08 13:35:00,16.63,16.68,16.62,16.65,179970.0,15.0844,15.1298,15.0754,15.1026,179970.0
2015-07-08 13:40:00,16.65,16.71,16.64,16.7,88735.0,15.1026,15.157,15.0935,15.1479,88735.0
2015-07-08 13:45:00,16.7,16.71,16.66,16.67,62482.0,15.1479,15.157,15.1116,15.1207,62482.0
2015-07-08 13:50:00,16.67,16.67,16.65,16.66,59216.0,15.1207,15.1207,15.1026,15.1116,59216.0
2015-07-08 13:55:00,16.65,16.66,16.62,16.64,137442.0,15.1026,15.1116,15.0754,15.0935,137442.0
2015-07-08 14:00:00,16.64,16.64,16.61,16.62,46714.0,15.0935,15.0935,15.0663,15.0754,46714.0
2015-07-08 14:05:00,16.62,16.63,16.57,16.59,205086.0,15.0754,15.0844,15.03,15.0482,205086.0
2015-07-08 14:10:00,16.59,16.6,16.57,16.58,46028.0,15.0482,15.0572,15.03,15.0391,46028.0
2015-07-08 14:15:00,16.57,16.58,16.53,16.53,128485.0,15.03,15.0391,14.9937,14.9937,128485.0
2015-07-08 14:20:00,16.54,16.54,16.52,16.52,98549.0,15.0028,15.0028,14.9847,14.9847,98549.0
2015-07-08 14:25:00,16.52,16.53,16.5,16.51,47027.0,14.9847,14.9937,14.9665,14.9756,47027.0
2015-07-08 14:30:00,16.5,16.51,16.46,16.48,242268.0,14.9665,14.9756,14.9302,14.9484,242268.0
2015-07-08 14:35:00,16.48,16.49,16.46,16.46,63540.0,14.9484,14.9574,14.9302,14.9302,63540.0
2015-07-08 14:40:00,16.46,16.47,16.41,16.41,258867.0,14.9302,14.9393,14.8849,14.8849,258867.0
2015-07-08 14:45:00,16.41,16.42,16.36,16.38,141959.0,14.8849,14.894,14.8395,14.8577,141959.0
2015-07-08 14:50:00,16.38,16.38,16.35,16.36,196224.0,14.8577,14.8577,14.8305,14.8395,196224.0
2015-07-08 14:55:00,16.35,16.44,16.35,16.39,222764.0,14.8305,14.9121,14.8305,14.8667,222764.0
2015-07-08 15:00:00,16.4,16.42,16.37,16.39,379797.0,14.8758,14.894,14.8486,14.8667,379797.0
2015-07-08 15:05:00,16.39,16.42,16.37,16.41,300140.0,14.8667,14.894,14.8486,14.8849,300140.0
2015-07-08 15:10:00,16.41,16.51,16.4,16.47,271941.0,14.8849,14.9756,14.8758,14.9393,271941.0
2015-07-08 15:15:00,16.47,16.48,16.38,16.39,261371.0,14.9393,14.9484,14.8577,14.8667,261371.0
2015-07-08 15:20:00,16.39,16.45,16.38,16.42,294903.0,14.8667,14.9212,14.8577,14.894,294903.0
2015-07-08 15:25:00,16.41,16.42,16.38,16.39,192201.0,14.8849,14.894,14.8577,14.8667,192201.0
2015-07-08 15:30:00,16.38,16.41,16.35,16.41,601879.0,14.8577,14.8849,14.8305,14.8849,601879.0
2015-07-08 15:35:00,16.41,16.46,16.4,16.46,196521.0,14.8849,14.9302,14.8758,14.9302,196521.0
2015-07-08 15:40:00,16.46,16.61,16.45,16.59,758032.0,14.9302,15.0663,14.9212,15.0482,758032.0
2015-07-08 15:45:00,16.59,16.59,16.52,16.57,417543.0,15.0482,15.0482,14.9847,15.03,417543.0
2015-07-08 15:50:00,16.56,16.57,16.5,16.52,545791.0,15.0209,15.03,14.9665,14.9847,545791.0
2015-07-08 15:55:00,16.52,16.52,16.51,16.52,461220.0,14.9847,14.9847,14.9756,14.9847,461220.0
2015-07-09 09:30:00,17.17,17.34,17.12,17.33,2472202.0,15.5742,15.7284,15.5289,15.7194,2472202.0
2015-07-09 09:35:00,17.32,17.33,17.07,17.18,450928.0,15.7103,15.7194,15.4835,15.5833,450928.0
2015-07-09 09:40:00,17.18,17.2,17.1,17.18,537771.0,15.5833,15.6015,15.5108,15.5833,537771.0
2015-07-09 09:45:00,17.19,17.19,17.09,17.12,543771.0,15.5924,15.5924,15.5017,15.5289,543771.0
2015-07-09 09:50:00,17.13,17.14,17.01,17.05,347275.0,15.538,15.547,15.4291,15.4654,347275.0
2015-07-09 09:55:00,17.05,17.06,16.99,17.04,339876.0,15.4654,15.4745,15.411,15.4563,339876.0
2015-07-09 10:00:00,17.05,17.16,17.03,17.15,285388.0,15.4654,15.5652,15.4473,15.5561,285388.0
2015-07-09 10:05:00,17.14,17.15,17.01,17.04,204030.0,15.547,15.5561,15.4291,15.4563,204030.0
2015-07-09 10:10:00,17.03,17.06,16.98,16.99,321099.0,15.4473,15.4745,15.4019,15.411,321099.0
2015-07-09 10:15:00,17.0,17.06,16.99,17.05,218375.0,15.42,15.4745,15.411,15.4654,218375.0
2015-07-09 10:20:00,17.05,17.07,16.98,16.98,217494.0,15.4654,15.4835,15.4019,15.4019,217494.0
2015-07-09 10:25:00,16.98,17.0,16.91,16.92,519333.0,15.4019,15.42,15.3384,15.3475,519333.0
2015-07-09 10:30:00,16.92,16.94,16.9,16.92,197373.0,15.3475,15.3656,15.3293,15.3475,197373.0
2015-07-09 10:35:00,16.92,16.97,16.9,16.92,219139.0,15.3475,15.3928,15.3293,15.3475,219139.0
2015-07-09 10:40:00,16.91,16.97,16.87,16.97,115943.0,15.3384,15.3928,15.3021,15.3928,115943.0
2015-07-09 10:45:00,16.96,17.01,16.96,17.0,105727.0,15.3838,15.4291,15.3838,15.42,105727.0
2015-07-09 10:50:00,17.0,17.02,16.95,16.99,177544.0,15.42,15.4382,15.3747,15.411,177544.0
2015-07-09 10:55:00,16.99,17.1,16.99,17.09,200739.0,15.411,15.5108,15.411,15.5017,200739.0
2015-07-09 11:00:00,17.09,17.13,17.02,17.03,144419.0,15.5017,15.538,15.4382,15.4473,144419.0
2015-07-09 11:05:00,17.04,17.08,17.01,17.06,228122.0,15.4563,15.4926,15.4291,15.4745,228122.0
2015-07-09 11:10:00,17.06,17.06,17.01,17.01,73016.0,15.4745,15.4745,15.4291,15.4291,73016.0
2015-07-09 11:15:00,17.0,17.01,16.94,16.95,112127.0,15.42,15.4291,15.3656,15.3747,112127.0
2015-07-09 11:20:00,16.95,16.98,16.92,16.95,175313.0,15.3747,15.4019,15.3475,15.3747,175313.0
2015-07-09 11:25:00,16.96,16.96,16.9,16.9,102923.0,15.3838,15.3838,15.3293,15.3293,102923.0
2015-07-09 11:30:00,16.9,16.93,16.9,16.9,77354.0,15.3293,15.3566,15.3293,15.3293,77354.0
2015-07-09 11:35:00,16.91,16.95,16.9,16.95,138743.0,15.3384,15.3747,15.3293,15.3747,138743.0
2015-07-09 11:40:00,16.94,16.94,16.86,16.87,182796.0,15.3656,15.3656,15.2931,15.3021,182796.0
2015-07-09 11:45:00,16.87,16.88,16.84,16.86,290903.0,15.3021,15.3112,15.2749,15.2931,290903.0
2015-07-09 11:50:00,16.86,16.88,16.84,16.86,95126.0,15.2931,15.3112,15.2749,15.2931,95126.0
2015-07-09 11:55:00,16.85,16.86,16.83,16.85,103227.0,15.284,15.2931,15.2658,15.284,103227.0
2015-07-09 12:00:00,16.85,16.87,16.84,16.85,134270.0,15.284,15.3021,15.2749,15.284,134270.0
2015-07-09 12:05:00,16.85,16.92,16.85,16.89,299548.0,15.284,15.3475,15.284,15.3203,299548.0
2015-07-09 12:10:00,16.88,16.93,16.87,16.92,118266.0,15.3112,15.3566,15.3021,15.3475,118266.0
2015-07-09 12:15:00,16.92,16.97,16.91,16.96,146118.0,15.3475,15.3928,15.3384,15.3838,146118.0
2015-07-09 12:20:00,16.98,16.99,16.96,16.98,144697.0,15.4019,15.411,15.3838,15.4019,144697.0
2015-07-09 12:25:00,16.98,17.02,16.98,17.01,155836.0,15.4019,15.4382,15.4019,15.4291,155836.0
2015-07-09 12:30:00,17.01,17.03,17.0,17.0,61263.0,15.4291,15.4473,15.42,15.42,61263.0
2015-07-09 12:35:00,17.0,17.02,16.99,17.0,136090.0,15.42,15.4382,15.411,15.42,136090.0
2015-07-09 12:40:00,17.0,17.01,16.97,16.97,100168.0,15.42,15.4291,15.3928,15.3928,100168.0
2015-07-09 12:45:00,16.98,17.05,16.95,16.95,160168.0,15.4019,15.4654,15.3747,15.3747,160168.0
2015-07-09 12:50:00,16.95,16.99,16.95,16.99,87590.0,15.3747,15.411,15.3747,15.411,87590.0
2015-07-09 12:55:00,16.98,17.01,16.97,16.98,68092.0,15.4019,15.4291,15.3928,15.4019,68092.0
2015-07-09 13:00:00,16.98,17.01,16.98,17.0,40484.0,15.4019,15.4291,15.4019,15.42,40484.0
2015-07-09 13:05:00,17.0,17.0,16.92,16.93,72223.0,15.42,15.42,15.3475,15.3566,72223.0
2015-07-09 13:10:00,16.93,16.94,16.91,16.94,72486.0,15.3566,15.3656,15.3384,15.3656,72486.0
2015-07-09 13:15:00,16.93,16.98,16.91,16.97,76574.0,15.3566,15.4019,15.3384,15.3928,76574.0
2015-07-09 13:20:00,16.96,16.97,16.92,16.92,101271.0,15.3838,15.3928,15.3475,15.3475,101271.0
2015-07-09 13:25:00,16.93,16.96,16.92,16.94,76947.0,15.3566,15.3838,15.3475,15.3656,76947.0
2015-07-09 13:30:00,16.93,16.99,16.92,16.99,91049.0,15.3566,15.411,15.3475,15.411,91049.0
2015-07-09 13:35:00,16.99,17.01,16.98,17.0,131033.0,15.411,15.4291,15.4019,15.42,131033.0
2015-07-09 13:40:00,17.0,17.01,16.96,16.98,60074.0,15.42,15.4291,15.3838,15.4019,60074.0
2015-07-09 13:45:00,16.98,17.0,16.96,16.98,111637.0,15.4019,15.42,15.3838,15.4019,111637.0
2015-07-09 13:50:00,16.97,16.98,16.93,16.94,42724.0,15.3928,15.4019,15.3566,15.3656,42724.0
2015-07-09 13:55:00,16.94,16.99,16.93,16.98,98604.0,15.3656,15.411,15.3566,15.4019,98604.0
2015-07-09 14:00:00,16.98,16.98,16.95,16.96,34427.0,15.4019,15.4019,15.3747,15.3838,34427.0
2015-07-09 14:05:00,16.95,16.96,16.94,16.94,53631.0,15.3747,15.3838,15.3656,15.3656,53631.0
2015-07-09 14:10:00,16.94,16.96,16.9,16.9,97562.0,15.3656,15.3838,15.3293,15.3293,97562.0
2015-07-09 14:15:00,16.91,16.92,16.9,16.91,66041.0,15.3384,15.3475,15.3293,15.3384,66041.0
2015-07-09 14:20:00,16.91,16.92,16.88,16.88,111331.0,15.3384,15.3475,15.3112,15.3112,111331.0
2015-07-09 14:25:00,16.88,16.89,16.85,16.88,219694.0,15.3112,15.3203,15.284,15.3112,219694.0
2015-07-09 14:30:00,16.87,16.88,16.84,16.86,85373.0,15.3021,15.3112,15.2749,15.2931,85373.0
2015-07-09 14:35:00,16.86,16.92,16.84,16.91,201270.0,15.2931,15.3475,15.2749,15.3384,201270.0
2015-07-09 14:40:00,16.9,16.91,16.87,16.89,132333.0,15.3293,15.3384,15.3021,15.3203,132333.0
2015-07-09 14:45:00,16.89,16.93,16.88,16.93,125459.0,15.3203,15.3566,15.3112,15.3566,125459.0
2015-07-09 14:50:00,16.93,16.99,16.92,16.99,127893.0,15.3566,15.411,15.3475,15.411,127893.0
2015-07-09 14:55:00,16.99,16.99,16.95,16.96,123629.0,15.411,15.411,15.3747,15.3838,123629.0
2015-07-09 15:00:00,16.95,16.99,16.94,16.98,133352.0,15.3747,15.411,15.3656,15.4019,133352.0
2015-07-09 15:05:00,16.98,16.99,16.95,16.96,123925.0,15.4019,15.411,15.3747,15.3838,123925.0
2015-07-09 15:10:00,16.96,16.97,16.92,16.93,122934.0,15.3838,15.3928,15.3475,15.3566,122934.0
2015-07-09 15:15:00,16.92,16.93,16.9,16.9,95212.0,15.3475,15.3566,15.3293,15.3293,95212.0
2015-07-09 15:20:00,16.9,16.91,16.87,16.87,113880.0,15.3293,15.3384,15.3021,15.3021,113880.0
2015-07-09 15:25:00,16.87,16.9,16.86,16.88,215665.0,15.3021,15.3293,15.2931,15.3112,215665.0
2015-07-09 15:30:00,16.88,16.9,16.85,16.87,200612.0,15.3112,15.3293,15.284,15.3021,200612.0
2015-07-09 15:35:00,16.87,16.88,16.83,16.86,306868.0,15.3021,15.3112,15.2658,15.2931,306868.0
2015-07-09 15:40:00,16.85,16.88,16.82,16.86,326803.0,15.284,15.3112,15.2568,15.2931,326803.0
2015-07-09 15:45:00,16.85,16.86,16.8,16.8,425818.0,15.284,15.2931,15.2386,15.2386,425818.0
2015-07-09 15:50:00,16.8,16.83,16.79,16.8,278813.0,15.2386,15.2658,15.2296,15.2386,278813.0
2015-07-09 15:55:00,16.8,16.8,16.76,16.78,838284.0,15.2386,15.2386,15.2024,15.2205,838284.0
2015-07-10 09:30:00,17.3,17.5,17.27,17.43,1465727.0,15.6922,15.8736,15.665,15.8101,1465727.0
2015-07-10 09:35:00,17.43,17.43,17.11,17.19,232014.0,15.8101,15.8101,15.5198,15.5924,232014.0
2015-07-10 09:40:00,17.18,17.3,17.13,17.3,290826.0,15.5833,15.6922,15.538,15.6922,290826.0
2015-07-10 09:45:00,17.3,17.32,17.12,17.15,226252.0,15.6922,15.7103,15.5289,15.5561,226252.0
2015-07-10 09:50:00,17.15,17.15,17.09,17.11,221499.0,15.5561,15.5561,15.5017,15.5198,221499.0
2015-07-10 09:55:00,17.12,17.15,17.1,17.14,126676.0,15.5289,15.5561,15.5108,15.547,126676.0
2015-07-10 10:00:00,17.15,17.15,17.1,17.14,174574.0,15.5561,15.5561,15.5108,15.547,174574.0
2015-07-10 10:05:00,17.14,17.15,17.06,17.07,114409.0,15.547,15.5561,15.4745,15.4835,114409.0
2015-07-10 10:10:00,17.07,17.11,17.06,17.1,109816.0,15.4835,15.5198,15.4745,15.5108,109816.0
2015-07-10 10:15:00,17.1,17.14,17.08,17.1,113306.0,15.5108,15.547,15.4926,15.5108,113306.0
2015-07-10 10:20:00,17.1,17.12,17.06,17.06,78043.0,15.5108,15.5289,15.4745,15.4745,78043.0
2015-07-10 10:25:00,17.07,17.08,17.04,17.05,134550.0,15.4835,15.4926,15.4563,15.4654,134550.0
2015-07-10 10:30:00,17.05,17.07,17.03,17.04,217764.0,15.4654,15.4835,15.4473,15.4563,217764.0
2015-07-10 10:35:00,17.03,17.04,17.01,17.02,104648.0,15.4473,15.4563,15.4291,15.4382,104648.0
2015-07-10 10:40:00,17.01,17.02,16.95,16.96,181871.0,15.4291,15.4382,15.3747,15.3838,181871.0
2015-07-10 10:45:00,16.96,17.01,16.96,17.0,156488.0,15.3838,15.4291,15.3838,15.42,156488.0
2015-07-10 10:50:00,17.0,17.08,17.0,17.08,145639.0,15.42,15.4926,15.42,15.4926,145639.0
2015-07-10 10:55:00,17.07,17.12,17.06,17.09,78378.0,15.4835,15.5289,15.4745,15.5017,78378.0
2015-07-10 11:00:00,17.09,17.13,17.06,17.07,89836.0,15.5017,15.538,15.4745,15.4835,89836.0
2015-07-10 11:05:00,17.06,17.07,17.04,17.05,124359.0,15.4745,15.4835,15.4563,15.4654,124359.0
2015-07-10 11:10:00,17.05,17.06,17.04,17.04,114827.0,15.4654,15.4745,15.4563,15.4563,114827.0
2015-07-10 11:15:00,17.05,17.05,16.98,17.02,121285.0,15.4654,15.4654,15.4019,15.4382,121285.0
2015-07-10 11:20:00,17.02,17.05,16.99,16.99,179158.0,15.4382,15.4654,15.411,15.411,179158.0
2015-07-10 11:25:00,16.99,17.0,16.94,16.95,147136.0,15.411,15.42,15.3656,15.3747,147136.0
2015-07-10 11:30:00,16.95,16.95,16.89,16.91,295468.0,15.3747,15.3747,15.3203,15.3384,295468.0
2015-07-10 11:35:00,16.91,16.95,16.9,16.93,157362.0,15.3384,15.3747,15.3293,15.3566,157362.0
2015-07-10 11:40:00,16.94,16.97,16.89,16.96,155697.0,15.3656,15.3928,15.3203,15.3838,155697.0
2015-07-10 11:45:00,16.96,17.0,16.96,16.99,134037.0,15.3838,15.42,15.3838,15.411,134037.0
2015-07-10 11:50:00,17.0,17.01,16.93,16.93,210439.0,15.42,15.4291,15.3566,15.3566,210439.0
2015-07-10 11:55:00,16.93,16.95,16.9,16.91,156916.0,15.3566,15.3747,15.3293,15.3384,156916.0
2015-07-10 12:00:00,16.91,16.98,16.91,16.92,163526.0,15.3384,15.4019,15.3384,15.3475,163526.0
2015-07-10 12:05:00,16.93,16.93,16.84,16.85,434003.0,15.3566,15.3566,15.2749,15.284,434003.0
2015-07-10 12:10:00,16.85,16.86,16.81,16.82,266049.0,15.284,15.2931,15.2477,15.2568,266049.0
2015-07-10 12:15:00,16.82,16.96,16.82,16.93,122133.0,15.2568,15.3838,15.2568,15.3566,122133.0
2015-07-10 12:20:00,16.93,16.97,16.87,16.87,156663.0,15.3566,15.3928,15.3021,15.3021,156663.0
2015-07-10 12:25:00,16.87,16.88,16.84,16.88,73946.0,15.3021,15.3112,15.2749,15.3112,73946.0
2015-07-10 12:30:00,16.88,16.88,16.78,16.78,175223.0,15.3112,15.3112,15.2205,15.2205,175223.0
2015-07-10 12:35:00,16.78,16.83,16.77,16.82,161769.0,15.2205,15.2658,15.2114,15.2568,161769.0
2015-07-10 12:40:00,16.82,16.83,16.79,16.81,95844.0,15.2568,15.2658,15.2296,15.2477,95844.0
2015-07-10 12:45:00,16.8,16.88,16.8,16.83,107314.0,15.2386,15.3112,15.2386,15.2658,107314.0
2015-07-10 12:50:00,16.83,16.85,16.8,16.81,92715.0,15.2658,15.284,15.2386,15.2477,92715.0
2015-07-10 12:55:00,16.81,16.84,16.81,16.81,50327.0,15.2477,15.2749,15.2477,15.2477,50327.0
2015-07-10 13:00:00,16.81,16.82,16.74,16.75,268270.0,15.2477,15.2568,15.1842,15.1933,268270.0
2015-07-10 13:05:00,16.74,16.76,16.71,16.71,203446.0,15.1842,15.2024,15.157,15.157,203446.0
2015-07-10 13:10:00,16.72,16.76,16.7,16.73,159829.0,15.1661,15.2024,15.1479,15.1751,159829.0
2015-07-10 13:15:00,16.74,16.74,16.66,16.73,207050.0,15.1842,15.1842,15.1116,15.1751,207050.0
2015-07-10 13:20:00,16.73,16.78,16.72,16.77,100184.0,15.1751,15.2205,15.1661,15.2114,100184.0
2015-07-10 13:25:00,16.77,16.79,16.76,16.77,70548.0,15.2114,15.2296,15.2024,15.2114,70548.0
2015-07-10 13:30:00,16.78,16.83,16.77,16.8,124410.0,15.2205,15.2658,15.2114,15.2386,124410.0
2015-07-10 13:35:00,16.79,16.83,16.77,16.81,169964.0,15.2296,15.2658,15.2114,15.2477,169964.0
2015-07-10 13:40:00,16.82,16.85,16.79,16.85,154796.0,15.2568,15.284,15.2296,15.284,154796.0
2015-07-10 13:45:00,16.86,16.86,16.78,16.79,178192.0,15.2931,15.2931,15.2205,15.2296,178192.0
2015-07-10 13:50:00,16.78,16.84,16.76,16.81,142730.0,15.2205,15.2749,15.2024,15.2477,142730.0
2015-07-10 13:55:00,16.81,16.85,16.8,16.85,82827.0,15.2477,15.284,15.2386,15.284,82827.0
2015-07-10 14:00:00,16.85,16.86,16.81,16.84,119199.0,15.284,15.2931,15.2477,15.2749,119199.0
2015-07-10 14:05:00,16.84,16.86,16.81,16.81,115951.0,15.2749,15.2931,15.2477,15.2477,115951.0
2015-07-10 14:10:00,16.81,16.82,16.78,16.81,87888.0,15.2477,15.2568,15.2205,15.2477,87888.0
2015-07-10 14:15:00,16.82,16.84,16.81,16.82,105585.0,15.2568,15.2749,15.2477,15.2568,105585.0
2015-07-10 14:20:00,16.82,16.84,16.79,16.8,84143.0,15.2568,15.2749,15.2296,15.2386,84143.0
2015-07-10 14:25:00,16.79,16.8,16.74,16.75,86840.0,15.2296,15.2386,15.1842,15.1933,86840.0
2015-07-10 14:30:00,16.75,16.77,16.74,16.76,78521.0,15.1933,15.2114,15.1842,15.2024,78521.0
2015-07-10 14:35:00,16.76,16.76,16.73,16.74,64659.0,15.2024,15.2024,15.1751,15.1842,64659.0
2015-07-10 14:40:00,16.74,16.81,16.74,16.8,117676.0,15.1842,15.2477,15.1842,15.2386,117676.0
2015-07-10 14:45:00,16.8,16.82,16.79,16.8,83976.0,15.2386,15.2568,15.2296,15.2386,83976.0
2015-07-10 14:50:00,16.81,16.81,16.77,16.78,82477.0,15.2477,15.2477,15.2114,15.2205,82477.0
2015-07-10 14:55:00,16.78,16.8,16.76,16.8,131208.0,15.2205,15.2386,15.2024,15.2386,131208.0
2015-07-10 15:00:00,16.8,16.82,16.77,16.78,155263.0,15.2386,15.2568,15.2114,15.2205,155263.0
2015-07-10 15:05:00,16.78,16.81,16.78,16.8,154140.0,15.2205,15.2477,15.2205,15.2386,154140.0
2015-07-10 15:10:00,16.8,16.83,16.79,16.82,126197.0,15.2386,15.2658,15.2296,15.2568,126197.0
2015-07-10 15:15:00,16.82,16.85,16.81,16.82,158394.0,15.2568,15.284,15.2477,15.2568,158394.0
2015-07-10 15:20:00,16.82,16.82,16.8,16.81,112048.0,15.2568,15.2568,15.2386,15.2477,112048.0
2015-07-10 15:25:00,16.81,16.81,16.77,16.78,142196.0,15.2477,15.2477,15.2114,15.2205,142196.0
2015-07-10 15:30:00,16.78,16.79,16.77,16.78,120329.0,15.2205,15.2296,15.2114,15.2205,120329.0
2015-07-10 15:35:00,16.78,16.78,16.73,16.76,254395.0,15.2205,15.2205,15.1751,15.2024,254395.0
2015-07-10 15:40:00,16.76,16.77,16.74,16.75,113793.0,15.2024,15.2114,15.1842,15.1933,113793.0
2015-07-10 15:45:00,16.75,16.76,16.71,16.72,375480.0,15.1933,15.2024,15.157,15.1661,375480.0
2015-07-10 15:50:00,16.73,16.78,16.72,16.75,408107.0,15.1751,15.2205,15.1661,15.1933,408107.0
2015-07-10 15:55:00,16.75,16.77,16.73,16.73,865191.0,15.1933,15.2114,15.1751,15.1751,865191.0
2015-07-13 09:30:00,16.59,16.62,16.41,16.43,436855.0,15.1909,15.2184,15.0261,15.0444,436855.0
2015-07-13 09:35:00,16.43,16.44,16.3,16.34,346364.0,15.0444,15.0535,14.9254,14.962,346364.0
2015-07-13 09:40:00,16.34,16.35,16.26,16.3,315078.0,14.962,14.9711,14.8887,14.9254,315078.0
2015-07-13 09:45:00,16.3,16.37,16.28,16.36,226816.0,14.9254,14.9894,14.907,14.9803,226816.0
2015-07-13 09:50:00,16.36,16.42,16.3,16.3,227764.0,14.9803,15.0352,14.9254,14.9254,227764.0
2015-07-13 09:55:00,16.3,16.4,16.29,16.39,281232.0,14.9254,15.0169,14.9162,15.0078,281232.0
2015-07-13 10:00:00,16.39,16.41,16.3,16.32,297911.0,15.0078,15.0261,14.9254,14.9437,297911.0
2015-07-13 10:05:00,16.32,16.35,16.3,16.34,111741.0,14.9437,14.9711,14.9254,14.962,111741.0
2015-07-13 10:10:00,16.34,16.44,16.31,16.44,145064.0,14.962,15.0535,14.9345,15.0535,145064.0
2015-07-13 10:15:00,16.44,16.44,16.38,16.39,161776.0,15.0535,15.0535,14.9986,15.0078,161776.0
2015-07-13 10:20:00,16.39,16.47,16.38,16.44,145112.0,15.0078,15.081,14.9986,15.0535,145112.0
2015-07-13 10:25:00,16.43,16.47,16.4,16.41,147227.0,15.0444,15.081,15.0169,15.0261,147227.0
2015-07-13 10:30:00,16.42,16.54,16.42,16.52,229426.0,15.0352,15.1451,15.0352,15.1268,229426.0
2015-07-13 10:35:00,16.52,16.58,16.47,16.56,276272.0,15.1268,15.1817,15.081,15.1634,276272.0
2015-07-13 10:40:00,16.56,16.67,16.55,16.6,435407.0,15.1634,15.2641,15.1543,15.2001,435407.0
2015-07-13 10:45:00,16.59,16.68,16.59,16.66,182126.0,15.1909,15.2733,15.1909,15.255,182126.0
2015-07-13 10:50:00,16.66,16.69,16.63,16.69,64721.0,15.255,15.2825,15.2275,15.2825,64721.0
2015-07-13 10:55:00,16.68,16.69,16.58,16.59,130894.0,15.2733,15.2825,15.1817,15.1909,130894.0
2015-07-13 11:00:00,16.59,16.6,16.56,16.58,91517.0,15.1909,15.2001,15.1634,15.1817,91517.0
2015-07-13 11:05:00,16.58,16.6,16.54,16.57,92188.0,15.1817,15.2001,15.1451,15.1726,92188.0
2015-07-13 11:10:00,16.58,16.67,16.58,16.66,130212.0,15.1817,15.2641,15.1817,15.255,130212.0
2015-07-13 11:15:00,16.66,16.73,16.65,16.7,229047.0,15.255,15.3191,15.2458,15.2916,229047.0
2015-07-13 11:20:00,16.71,16.87,16.69,16.86,402346.0,15.3008,15.4473,15.2825,15.4381,402346.0
2015-07-13 11:25:00,16.85,16.96,16.84,16.96,396860.0,15.429,15.5297,15.4198,15.5297,396860.0
2015-07-13 11:30:00,16.96,16.99,16.91,16.99,378971.0,15.5297,15.5572,15.4839,15.5572,378971.0
2015-07-13 11:35:00,16.99,16.99,16.93,16.96,262733.0,15.5572,15.5572,15.5022,15.5297,262733.0
2015-07-13 11:40:00,16.96,17.01,16.85,16.88,324320.0,15.5297,15.5755,15.429,15.4564,324320.0
2015-07-13 11:45:00,16.89,16.93,16.86,16.86,144358.0,15.4656,15.5022,15.4381,15.4381,144358.0
2015-07-13 11:50:00,16.86,16.89,16.8,16.81,253390.0,15.4381,15.4656,15.3832,15.3923,253390.0
2015-07-13 11:55:00,16.8,16.89,16.8,16.86,189222.0,15.3832,15.4656,15.3832,15.4381,189222.0
2015-07-13 12:00:00,16.86,16.89,16.83,16.89,134731.0,15.4381,15.4656,15.4107,15.4656,134731.0
2015-07-13 12:05:00,16.89,16.93,16.84,16.93,216656.0,15.4656,15.5022,15.4198,15.5022,216656.0
2015-07-13 12:10:00,16.93,16.96,16.89,16.89,225340.0,15.5022,15.5297,15.4656,15.4656,225340.0
2015-07-13 12:15:00,16.89,16.93,16.86,16.87,207274.0,15.4656,15.5022,15.4381,15.4473,207274.0
2015-07-13 12:20:00,16.88,16.9,16.85,16.88,112866.0,15.4564,15.4748,15.429,15.4564,112866.0
2015-07-13 12:25:00,16.89,16.91,16.84,16.84,93712.0,15.4656,15.4839,15.4198,15.4198,93712.0
2015-07-13 12:30:00,16.84,16.88,16.83,16.87,163392.0,15.4198,15.4564,15.4107,15.4473,163392.0
2015-07-13 12:35:00,16.88,16.93,16.88,16.89,141150.0,15.4564,15.5022,15.4564,15.4656,141150.0
2015-07-13 12:40:00,16.9,16.9,16.84,16.89,98541.0,15.4748,15.4748,15.4198,15.4656,98541.0
2015-07-13 12:45:00,16.88,16.92,16.88,16.92,61713.0,15.4564,15.4931,15.4564,15.4931,61713.0
2015-07-13 12:50:00,16.91,16.92,16.86,16.86,81823.0,15.4839,15.4931,15.4381,15.4381,81823.0
2015-07-13 12:55:00,16.86,16.87,16.82,16.82,191735.0,15.4381,15.4473,15.4015,15.4015,191735.0
2015-07-13 13:00:00,16.82,16.86,16.78,16.85,266383.0,15.4015,15.4381,15.3649,15.429,266383.0
2015-07-13 13:05:00,16.85,16.9,16.84,16.85,50145.0,15.429,15.4748,15.4198,15.429,50145.0
2015-07-13 13:10:00,16.86,16.88,16.8,16.8,104401.0,15.4381,15.4564,15.3832,15.3832,104401.0
2015-07-13 13:15:00,16.8,16.86,16.8,16.84,91977.0,15.3832,15.4381,15.3832,15.4198,91977.0
2015-07-13 13:20:00,16.85,16.85,16.79,16.83,60046.0,15.429,15.429,15.374,15.4107,60046.0
2015-07-13 13:25:00,16.83,16.85,16.81,16.83,98824.0,15.4107,15.429,15.3923,15.4107,98824.0
2015-07-13 13:30:00,16.83,16.86,16.81,16.81,225802.0,15.4107,15.4381,15.3923,15.3923,225802.0
2015-07-13 13:35:00,16.82,16.85,16.81,16.83,180466.0,15.4015,15.429,15.3923,15.4107,180466.0
2015-07-13 13:40:00,16.83,16.85,16.79,16.83,169957.0,15.4107,15.429,15.374,15.4107,169957.0
2015-07-13 13:45:00,16.83,16.9,16.83,16.89,117891.0,15.4107,15.4748,15.4107,15.4656,117891.0
2015-07-13 13:50:00,16.89,16.9,16.85,16.85,90678.0,15.4656,15.4748,15.429,15.429,90678.0
2015-07-13 13:55:00,16.85,16.87,16.83,16.87,70203.0,15.429,15.4473,15.4107,15.4473,70203.0
2015-07-13 14:00:00,16.87,16.89,16.85,16.86,100306.0,15.4473,15.4656,15.429,15.4381,100306.0
2015-07-13 14:05:00,16.86,16.91,16.85,16.88,207325.0,15.4381,15.4839,15.429,15.4564,207325.0
2015-07-13 14:10:00,16.88,16.88,16.84,16.84,96019.0,15.4564,15.4564,15.4198,15.4198,96019.0
2015-07-13 14:15:00,16.84,16.9,16.84,16.9,81266.0,15.4198,15.4748,15.4198,15.4748,81266.0
2015-07-13 14:20:00,16.89,16.95,16.89,16.94,294322.0,15.4656,15.5205,15.4656,15.5114,294322.0
2015-07-13 14:25:00,16.95,16.96,16.89,16.89,134960.0,15.5205,15.5297,15.4656,15.4656,134960.0
2015-07-13 14:30:00,16.89,16.91,16.89,16.89,83421.0,15.4656,15.4839,15.4656,15.4656,83421.0
2015-07-13 14:35:00,16.89,16.9,16.88,16.9,51410.0,15.4656,15.4748,15.4564,15.4748,51410.0
2015-07-13 14:40:00,16.89,16.92,16.89,16.92,173649.0,15.4656,15.4931,15.4656,15.4931,173649.0
2015-07-13 14:45:00,16.92,16.94,16.87,16.89,152980.0,15.4931,15.5114,15.4473,15.4656,152980.0
2015-07-13 14:50:00,16.89,16.9,16.88,16.9,60192.0,15.4656,15.4748,15.4564,15.4748,60192.0
2015-07-13 14:55:00,16.89,16.91,16.86,16.87,109454.0,15.4656,15.4839,15.4381,15.4473,109454.0
2015-07-13 15:00:00,16.87,16.91,16.87,16.87,107479.0,15.4473,15.4839,15.4473,15.4473,107479.0
2015-07-13 15:05:00,16.87,16.89,16.86,16.89,114036.0,15.4473,15.4656,15.4381,15.4656,114036.0
2015-07-13 15:10:00,16.89,16.91,16.88,16.91,129090.0,15.4656,15.4839,15.4564,15.4839,129090.0
2015-07-13 15:15:00,16.91,16.91,16.9,16.91,82165.0,15.4839,15.4839,15.4748,15.4839,82165.0
2015-07-13 15:20:00,16.91,16.93,16.88,16.92,418290.0,15.4839,15.5022,15.4564,15.4931,418290.0
2015-07-13 15:25:00,16.93,16.93,16.88,16.91,265638.0,15.5022,15.5022,15.4564,15.4839,265638.0
2015-07-13 15:30:00,16.91,16.91,16.87,16.91,175200.0,15.4839,15.4839,15.4473,15.4839,175200.0
2015-07-13 15:35:00,16.9,16.91,16.88,16.89,146873.0,15.4748,15.4839,15.4564,15.4656,146873.0
2015-07-13 15:40:00,16.89,16.93,16.88,16.93,500118.0,15.4656,15.5022,15.4564,15.5022,500118.0
2015-07-13 15:45:00,16.93,16.93,16.89,16.92,347784.0,15.5022,15.5022,15.4656,15.4931,347784.0
2015-07-13 15:50:00,16.92,16.93,16.91,16.93,359366.0,15.4931,15.5022,15.4839,15.5022,359366.0
2015-07-13 15:55:00,16.92,16.96,16.92,16.92,770310.0,15.4931,15.5297,15.4931,15.4931,770310.0
2015-07-14 09:30:00,16.73,16.84,16.65,16.65,306493.0,15.3191,15.4198,15.2458,15.2458,306493.0
2015-07-14 09:35:00,16.64,16.68,16.62,16.66,164308.0,15.2367,15.2733,15.2184,15.255,164308.0
2015-07-14 09:40:00,16.66,16.78,16.6,16.76,293081.0,15.255,15.3649,15.2001,15.3466,293081.0
2015-07-14 09:45:00,16.76,16.83,16.74,16.82,148024.0,15.3466,15.4107,15.3282,15.4015,148024.0
2015-07-14 09:50:00,16.81,16.83,16.77,16.81,135911.0,15.3923,15.4107,15.3557,15.3923,135911.0
2015-07-14 09:55:00,16.82,16.93,16.79,16.93,158803.0,15.4015,15.5022,15.374,15.5022,158803.0
2015-07-14 10:00:00,16.93,17.0,16.93,16.97,265050.0,15.5022,15.5663,15.5022,15.5388,265050.0
2015-07-14 10:05:00,16.98,17.03,16.97,17.03,322040.0,15.548,15.5938,15.5388,15.5938,322040.0
2015-07-14 10:10:00,17.03,17.03,17.0,17.01,196423.0,15.5938,15.5938,15.5663,15.5755,196423.0
2015-07-14 10:15:00,17.02,17.06,17.01,17.04,198347.0,15.5846,15.6213,15.5755,15.6029,198347.0
2015-07-14 10:20:00,17.04,17.04,17.02,17.03,116641.0,15.6029,15.6029,15.5846,15.5938,116641.0
2015-07-14 10:25:00,17.03,17.13,17.03,17.11,339517.0,15.5938,15.6854,15.5938,15.667,339517.0
2015-07-14 10:30:00,17.12,17.18,17.08,17.09,438547.0,15.6762,15.7311,15.6396,15.6487,438547.0
2015-07-14 10:35:00,17.09,17.16,17.09,17.11,244313.0,15.6487,15.7128,15.6487,15.667,244313.0
2015-07-14 10:40:00,17.11,17.12,17.08,17.11,237657.0,15.667,15.6762,15.6396,15.667,237657.0
2015-07-14 10:45:00,17.11,17.12,17.02,17.03,258552.0,15.667,15.6762,15.5846,15.5938,258552.0
2015-07-14 10:50:00,17.02,17.05,16.99,17.01,292561.0,15.5846,15.6121,15.5572,15.5755,292561.0
2015-07-14 10:55:00,17.01,17.03,17.0,17.02,125734.0,15.5755,15.5938,15.5663,15.5846,125734.0
2015-07-14 11:00:00,17.02,17.03,16.98,17.0,233555.0,15.5846,15.5938,15.548,15.5663,233555.0
2015-07-14 11:05:00,17.0,17.04,16.98,16.98,168092.0,15.5663,15.6029,15.548,15.548,168092.0
2015-07-14 11:10:00,16.98,16.99,16.93,16.94,94378.0,15.548,15.5572,15.5022,15.5114,94378.0
2015-07-14 11:15:00,16.93,16.97,16.92,16.95,96894.0,15.5022,15.5388,15.4931,15.5205,96894.0
2015-07-14 11:20:00,16.95,17.0,16.93,16.98,145726.0,15.5205,15.5663,15.5022,15.548,145726.0
2015-07-14 11:25:00,16.98,16.99,16.94,16.96,152610.0,15.548,15.5572,15.5114,15.5297,152610.0
2015-07-14 11:30:00,16.98,17.02,16.98,17.01,103728.0,15.548,15.5846,15.548,15.5755,103728.0
2015-07-14 11:35:00,17.02,17.09,17.02,17.07,192812.0,15.5846,15.6487,15.5846,15.6304,192812.0
2015-07-14 11:40:00,17.08,17.11,17.08,17.1,180275.0,15.6396,15.667,15.6396,15.6579,180275.0
2015-07-14 11:45:00,17.1,17.15,17.09,17.12,171942.0,15.6579,15.7037,15.6487,15.6762,171942.0
2015-07-14 11:50:00,17.12,17.17,17.11,17.14,123104.0,15.6762,15.722,15.667,15.6945,123104.0
2015-07-14 11:55:00,17.14,17.16,17.11,17.14,126118.0,15.6945,15.7128,15.667,15.6945,126118.0
2015-07-14 12:00:00,17.14,17.2,17.12,17.2,195777.0,15.6945,15.7495,15.6762,15.7495,195777.0
2015-07-14 12:05:00,17.2,17.2,17.14,17.15,97906.0,15.7495,15.7495,15.6945,15.7037,97906.0
2015-07-14 12:10:00,17.15,17.17,17.11,17.12,66705.0,15.7037,15.722,15.667,15.6762,66705.0
2015-07-14 12:15:00,17.12,17.15,17.11,17.14,69499.0,15.6762,15.7037,15.667,15.6945,69499.0
2015-07-14 12:20:00,17.15,17.15,17.08,17.08,86538.0,15.7037,15.7037,15.6396,15.6396,86538.0
2015-07-14 12:25:00,17.09,17.11,17.08,17.09,86084.0,15.6487,15.667,15.6396,15.6487,86084.0
2015-07-14 12:30:00,17.09,17.12,17.09,17.11,77474.0,15.6487,15.6762,15.6487,15.667,77474.0
2015-07-14 12:35:00,17.1,17.14,17.1,17.13,64676.0,15.6579,15.6945,15.6579,15.6854,64676.0
2015-07-14 12:40:00,17.14,17.15,17.12,17.14,118634.0,15.6945,15.7037,15.6762,15.6945,118634.0
2015-07-14 12:45:00,17.14,17.17,17.11,17.12,252854.0,15.6945,15.722,15.667,15.6762,252854.0
2015-07-14 12:50:00,17.12,17.12,17.04,17.07,172444.0,15.6762,15.6762,15.6029,15.6304,172444.0
2015-07-14 12:55:00,17.07,17.08,17.02,17.06,101470.0,15.6304,15.6396,15.5846,15.6213,101470.0
2015-07-14 13:00:00,17.06,17.08,17.03,17.08,144382.0,15.6213,15.6396,15.5938,15.6396,144382.0
2015-07-14 13:05:00,17.08,17.08,17.04,17.08,126651.0,15.6396,15.6396,15.6029,15.6396,126651.0
2015-07-14 13:10:00,17.07,17.11,17.07,17.1,140112.0,15.6304,15.667,15.6304,15.6579,140112.0
2015-07-14 13:15:00,17.1,17.12,17.08,17.09,114758.0,15.6579,15.6762,15.6396,15.6487,114758.0
2015-07-14 13:20:00,17.09,17.19,17.07,17.19,188180.0,15.6487,15.7403,15.6304,15.7403,188180.0
2015-07-14 13:25:00,17.19,17.19,17.14,17.15,124847.0,15.7403,15.7403,15.6945,15.7037,124847.0
2015-07-14 13:30:00,17.15,17.19,17.15,17.18,174946.0,15.7037,15.7403,15.7037,15.7311,174946.0
2015-07-14 13:35:00,17.18,17.19,17.1,17.11,162127.0,15.7311,15.7403,15.6579,15.667,162127.0
2015-07-14 13:40:00,17.11,17.12,17.08,17.12,100525.0,15.667,15.6762,15.6396,15.6762,100525.0
2015-07-14 13:45:00,17.12,17.18,17.11,17.18,189928.0,15.6762,15.7311,15.667,15.7311,189928.0
2015-07-14 13:50:00,17.18,17.19,17.15,17.16,149640.0,15.7311,15.7403,15.7037,15.7128,149640.0
2015-07-14 13:55:00,17.16,17.17,17.13,17.15,115516.0,15.7128,15.722,15.6854,15.7037,115516.0
2015-07-14 14:00:00,17.15,17.19,17.13,17.19,178687.0,15.7037,15.7403,15.6854,15.7403,178687.0
2015-07-14 14:05:00,17.18,17.21,17.15,17.16,192488.0,15.7311,15.7586,15.7037,15.7128,192488.0
2015-07-14 14:10:00,17.16,17.16,17.1,17.15,163702.0,15.7128,15.7128,15.6579,15.7037,163702.0
2015-07-14 14:15:00,17.14,17.18,17.12,17.14,103488.0,15.6945,15.7311,15.6762,15.6945,103488.0
2015-07-14 14:20:00,17.14,17.15,17.09,17.12,203909.0,15.6945,15.7037,15.6487,15.6762,203909.0
2015-07-14 14:25:00,17.11,17.12,17.08,17.09,91947.0,15.667,15.6762,15.6396,15.6487,91947.0
2015-07-14 14:30:00,17.09,17.13,17.07,17.13,147664.0,15.6487,15.6854,15.6304,15.6854,147664.0
2015-07-14 14:35:00,17.14,17.14,17.11,17.14,114070.0,15.6945,15.6945,15.667,15.6945,114070.0
2015-07-14 14:40:00,17.14,17.16,17.13,17.14,110071.0,15.6945,15.7128,15.6854,15.6945,110071.0
2015-07-14 14:45:00,17.14,17.15,17.13,17.15,98617.0,15.6945,15.7037,15.6854,15.7037,98617.0
2015-07-14 14:50:00,17.14,17.15,17.13,17.14,86045.0,15.6945,15.7037,15.6854,15.6945,86045.0
2015-07-14 14:55:00,17.13,17.14,17.11,17.12,119061.0,15.6854,15.6945,15.667,15.6762,119061.0
2015-07-14 15:00:00,17.11,17.12,17.08,17.12,143275.0,15.667,15.6762,15.6396,15.6762,143275.0
2015-07-14 15:05:00,17.12,17.13,17.11,17.12,78670.0,15.6762,15.6854,15.667,15.6762,78670.0
2015-07-14 15:10:00,17.11,17.15,17.1,17.11,163793.0,15.667,15.7037,15.6579,15.667,163793.0
2015-07-14 15:15:00,17.11,17.16,17.11,17.15,173557.0,15.667,15.7128,15.667,15.7037,173557.0
2015-07-14 15:20:00,17.15,17.17,17.14,17.17,111815.0,15.7037,15.722,15.6945,15.722,111815.0
2015-07-14 15:25:00,17.16,17.19,17.15,17.19,166028.0,15.7128,15.7403,15.7037,15.7403,166028.0
2015-07-14 15:30:00,17.18,17.19,17.17,17.19,284407.0,15.7311,15.7403,15.722,15.7403,284407.0
2015-07-14 15:35:00,17.18,17.19,17.17,17.18,161007.0,15.7311,15.7403,15.722,15.7311,161007.0
2015-07-14 15:40:00,17.18,17.19,17.15,17.16,375568.0,15.7311,15.7403,15.7037,15.7128,375568.0
2015-07-14 15:45:00,17.16,17.16,17.13,17.14,187970.0,15.7128,15.7128,15.6854,15.6945,187970.0
2015-07-14 15:50:00,17.14,17.15,17.11,17.12,202125.0,15.6945,15.7037,15.667,15.6762,202125.0
2015-07-14 15:55:00,17.12,17.14,17.1,17.11,745367.0,15.6762,15.6945,15.6579,15.667,745367.0
2015-07-15 09:30:00,17.11,17.15,17.0,17.13,393880.0,15.667,15.7037,15.5663,15.6854,393880.0
2015-07-15 09:35:00,17.14,17.16,16.93,16.98,175869.0,15.6945,15.7128,15.5022,15.548,175869.0
2015-07-15 09:40:00,16.98,17.04,16.92,17.03,283610.0,15.548,15.6029,15.4931,15.5938,283610.0
2015-07-15 09:45:00,17.03,17.03,16.95,16.97,111489.0,15.5938,15.5938,15.5205,15.5388,111489.0
2015-07-15 09:50:00,16.97,17.02,16.96,17.0,115325.0,15.5388,15.5846,15.5297,15.5663,115325.0
2015-07-15 09:55:00,17.0,17.02,16.93,16.93,179094.0,15.5663,15.5846,15.5022,15.5022,179094.0
2015-07-15 10:00:00,16.92,16.92,16.85,16.9,227648.0,15.4931,15.4931,15.429,15.4748,227648.0
2015-07-15 10:05:00,16.89,16.93,16.89,16.92,117009.0,15.4656,15.5022,15.4656,15.4931,117009.0
2015-07-15 10:10:00,16.93,16.93,16.89,16.9,117250.0,15.5022,15.5022,15.4656,15.4748,117250.0
2015-07-15 10:15:00,16.9,16.92,16.86,16.88,140121.0,15.4748,15.4931,15.4381,15.4564,140121.0
2015-07-15 10:20:00,16.88,16.89,16.83,16.84,165065.0,15.4564,15.4656,15.4107,15.4198,165065.0
2015-07-15 10:25:00,16.84,16.88,16.82,16.85,265130.0,15.4198,15.4564,15.4015,15.429,265130.0
2015-07-15 10:30:00,16.84,16.86,16.79,16.83,169887.0,15.4198,15.4381,15.374,15.4107,169887.0
2015-07-15 10:35:00,16.84,16.87,16.83,16.85,80163.0,15.4198,15.4473,15.4107,15.429,80163.0
2015-07-15 10:40:00,16.85,16.89,16.85,16.89,107846.0,15.429,15.4656,15.429,15.4656,107846.0
2015-07-15 10:45:00,16.88,16.89,16.8,16.84,174389.0,15.4564,15.4656,15.3832,15.4198,174389.0
2015-07-15 10:50:00,16.84,16.88,16.83,16.83,131683.0,15.4198,15.4564,15.4107,15.4107,131683.0
2015-07-15 10:55:00,16.84,16.88,16.81,16.84,75550.0,15.4198,15.4564,15.3923,15.4198,75550.0
2015-07-15 11:00:00,16.84,16.86,16.8,16.85,72467.0,15.4198,15.4381,15.3832,15.429,72467.0
2015-07-15 11:05:00,16.85,16.86,16.8,16.81,87045.0,15.429,15.4381,15.3832,15.3923,87045.0
2015-07-15 11:10:00,16.81,16.82,16.75,16.77,96883.0,15.3923,15.4015,15.3374,15.3557,96883.0
2015-07-15 11:15:00,16.77,16.78,16.75,16.77,98524.0,15.3557,15.3649,15.3374,15.3557,98524.0
2015-07-15 11:20:00,16.76,16.78,16.7,16.71,205055.0,15.3466,15.3649,15.2916,15.3008,205055.0
2015-07-15 11:25:00,16.71,16.76,16.7,16.75,84029.0,15.3008,15.3466,15.2916,15.3374,84029.0
2015-07-15 11:30:00,16.75,16.81,16.75,16.79,93613.0,15.3374,15.3923,15.3374,15.374,93613.0
2015-07-15 11:35:00,16.8,16.8,16.77,16.79,102257.0,15.3832,15.3832,15.3557,15.374,102257.0
2015-07-15 11:40:00,16.79,16.82,16.77,16.77,159200.0,15.374,15.4015,15.3557,15.3557,159200.0
2015-07-15 11:45:00,16.77,16.78,16.74,16.76,76882.0,15.3557,15.3649,15.3282,15.3466,76882.0
2015-07-15 11:50:00,16.76,16.77,16.72,16.75,95486.0,15.3466,15.3557,15.3099,15.3374,95486.0
2015-07-15 11:55:00,16.74,16.77,16.72,16.77,40038.0,15.3282,15.3557,15.3099,15.3557,40038.0
2015-07-15 12:00:00,16.76,16.79,16.72,16.72,99922.0,15.3466,15.374,15.3099,15.3099,99922.0
2015-07-15 12:05:00,16.72,16.73,16.7,16.71,217194.0,15.3099,15.3191,15.2916,15.3008,217194.0
2015-07-15 12:10:00,16.71,16.73,16.7,16.73,107034.0,15.3008,15.3191,15.2916,15.3191,107034.0
2015-07-15 12:15:00,16.73,16.78,16.73,16.78,141350.0,15.3191,15.3649,15.3191,15.3649,141350.0
2015-07-15 12:20:00,16.78,16.78,16.72,16.73,89635.0,15.3649,15.3649,15.3099,15.3191,89635.0
2015-07-15 12:25:00,16.74,16.74,16.72,16.73,82380.0,15.3282,15.3282,15.3099,15.3191,82380.0
2015-07-15 12:30:00,16.73,16.75,16.72,16.72,133408.0,15.3191,15.3374,15.3099,15.3099,133408.0
2015-07-15 12:35:00,16.72,16.73,16.69,16.69,393276.0,15.3099,15.3191,15.2825,15.2825,393276.0
2015-07-15 12:40:00,16.69,16.7,16.65,16.69,330647.0,15.2825,15.2916,15.2458,15.2825,330647.0
2015-07-15 12:45:00,16.69,16.69,16.64,16.66,88600.0,15.2825,15.2825,15.2367,15.255,88600.0
2015-07-15 12:50:00,16.66,16.66,16.6,16.61,144776.0,15.255,15.255,15.2001,15.2092,144776.0
2015-07-15 12:55:00,16.6,16.66,16.6,16.64,116777.0,15.2001,15.255,15.2001,15.2367,116777.0
2015-07-15 13:00:00,16.64,16.66,16.63,16.63,294618.0,15.2367,15.255,15.2275,15.2275,294618.0
2015-07-15 13:05:00,16.64,16.67,16.63,16.66,161984.0,15.2367,15.2641,15.2275,15.255,161984.0
2015-07-15 13:10:00,16.66,16.68,16.65,16.67,73525.0,15.255,15.2733,15.2458,15.2641,73525.0
2015-07-15 13:15:00,16.67,16.68,16.61,16.61,309510.0,15.2641,15.2733,15.2092,15.2092,309510.0
2015-07-15 13:20:00,16.61,16.62,16.59,16.62,78843.0,15.2092,15.2184,15.1909,15.2184,78843.0
2015-07-15 13:25:00,16.62,16.63,16.61,16.62,68629.0,15.2184,15.2275,15.2092,15.2184,68629.0
2015-07-15 13:30:00,16.63,16.65,16.61,16.64,148773.0,15.2275,15.2458,15.2092,15.2367,148773.0
2015-07-15 13:35:00,16.64,16.65,16.56,16.57,230325.0,15.2367,15.2458,15.1634,15.1726,230325.0
2015-07-15 13:40:00,16.57,16.59,16.54,16.55,199474.0,15.1726,15.1909,15.1451,15.1543,199474.0
2015-07-15 13:45:00,16.55,16.55,16.48,16.52,358273.0,15.1543,15.1543,15.0902,15.1268,358273.0
2015-07-15 13:50:00,16.52,16.53,16.51,16.53,48339.0,15.1268,15.136,15.1176,15.136,48339.0
2015-07-15 13:55:00,16.52,16.55,16.51,16.51,147687.0,15.1268,15.1543,15.1176,15.1176,147687.0
2015-07-15 14:00:00,16.51,16.52,16.5,16.51,147343.0,15.1176,15.1268,15.1085,15.1176,147343.0
2015-07-15 14:05:00,16.51,16.53,16.5,16.52,139535.0,15.1176,15.136,15.1085,15.1268,139535.0
2015-07-15 14:10:00,16.51,16.53,16.5,16.52,147170.0,15.1176,15.136,15.1085,15.1268,147170.0
2015-07-15 14:15:00,16.51,16.51,16.48,16.5,238925.0,15.1176,15.1176,15.0902,15.1085,238925.0
2015-07-15 14:20:00,16.5,16.52,16.49,16.52,185167.0,15.1085,15.1268,15.0993,15.1268,185167.0
2015-07-15 14:25:00,16.52,16.53,16.49,16.51,131839.0,15.1268,15.136,15.0993,15.1176,131839.0
2015-07-15 14:30:00,16.51,16.52,16.46,16.47,191773.0,15.1176,15.1268,15.0719,15.081,191773.0
2015-07-15 14:35:00,16.46,16.47,16.38,16.42,439487.0,15.0719,15.081,14.9986,15.0352,439487.0
2015-07-15 14:40:00,16.42,16.44,16.36,16.37,292722.0,15.0352,15.0535,14.9803,14.9894,292722.0
2015-07-15 14:45:00,16.36,16.39,16.34,16.34,109037.0,14.9803,15.0078,14.962,14.962,109037.0
2015-07-15 14:50:00,16.34,16.37,16.29,16.29,309697.0,14.962,14.9894,14.9162,14.9162,309697.0
2015-07-15 14:55:00,16.3,16.31,16.27,16.3,520592.0,14.9254,14.9345,14.8979,14.9254,520592.0
2015-07-15 15:00:00,16.3,16.37,16.28,16.36,277986.0,14.9254,14.9894,14.907,14.9803,277986.0
2015-07-15 15:05:00,16.37,16.39,16.34,16.35,336841.0,14.9894,15.0078,14.962,14.9711,336841.0
2015-07-15 15:10:00,16.34,16.37,16.31,16.37,409668.0,14.962,14.9894,14.9345,14.9894,409668.0
2015-07-15 15:15:00,16.37,16.38,16.35,16.37,453310.0,14.9894,14.9986,14.9711,14.9894,453310.0
2015-07-15 15:20:00,16.37,16.37,16.33,16.34,324514.0,14.9894,14.9894,14.9528,14.962,324514.0
2015-07-15 15:25:00,16.34,16.39,16.33,16.39,229747.0,14.962,15.0078,14.9528,15.0078,229747.0
2015-07-15 15:30:00,16.39,16.44,16.38,16.44,241109.0,15.0078,15.0535,14.9986,15.0535,241109.0
2015-07-15 15:35:00,16.44,16.46,16.41,16.45,573975.0,15.0535,15.0719,15.0261,15.0627,573975.0
2015-07-15 15:40:00,16.44,16.45,16.4,16.42,281292.0,15.0535,15.0627,15.0169,15.0352,281292.0
2015-07-15 15:45:00,16.42,16.43,16.36,16.36,417243.0,15.0352,15.0444,14.9803,14.9803,417243.0
2015-07-15 15:50:00,16.36,16.39,16.36,16.38,514272.0,14.9803,15.0078,14.9803,14.9986,514272.0
2015-07-15 15:55:00,16.38,16.42,16.38,16.41,770807.0,14.9986,15.0352,14.9986,15.0261,770807.0
2015-07-16 09:30:00,16.65,16.67,16.48,16.51,396743.0,15.2458,15.2641,15.0902,15.1176,396743.0
2015-07-16 09:35:00,16.52,16.56,16.47,16.55,142582.0,15.1268,15.1634,15.081,15.1543,142582.0
2015-07-16 09:40:00,16.56,16.6,16.44,16.48,185969.0,15.1634,15.2001,15.0535,15.0902,185969.0
2015-07-16 09:45:00,16.48,16.49,16.4,16.46,207755.0,15.0902,15.0993,15.0169,15.0719,207755.0
2015-07-16 09:50:00,16.47,16.48,16.34,16.41,234087.0,15.081,15.0902,14.962,15.0261,234087.0
2015-07-16 09:55:00,16.41,16.44,16.39,16.44,184073.0,15.0261,15.0535,15.0078,15.0535,184073.0
2015-07-16 10:00:00,16.44,16.48,16.4,16.43,101181.0,15.0535,15.0902,15.0169,15.0444,101181.0
2015-07-16 10:05:00,16.43,16.48,16.43,16.46,133063.0,15.0444,15.0902,15.0444,15.0719,133063.0
2015-07-16 10:10:00,16.45,16.49,16.43,16.43,103483.0,15.0627,15.0993,15.0444,15.0444,103483.0
2015-07-16 10:15:00,16.44,16.52,16.43,16.5,130099.0,15.0535,15.1268,15.0444,15.1085,130099.0
2015-07-16 10:20:00,16.5,16.56,16.49,16.54,113007.0,15.1085,15.1634,15.0993,15.1451,113007.0
2015-07-16 10:25:00,16.54,16.56,16.5,16.56,92244.0,15.1451,15.1634,15.1085,15.1634,92244.0
2015-07-16 10:30:00,16.56,16.57,16.48,16.49,73826.0,15.1634,15.1726,15.0902,15.0993,73826.0
2015-07-16 10:35:00,16.49,16.54,16.45,16.45,91884.0,15.0993,15.1451,15.0627,15.0627,91884.0
2015-07-16 10:40:00,16.45,16.46,16.34,16.34,208339.0,15.0627,15.0719,14.962,14.962,208339.0
2015-07-16 10:45:00,16.35,16.41,16.34,16.4,134934.0,14.9711,15.0261,14.962,15.0169,134934.0
2015-07-16 10:50:00,16.4,16.49,16.38,16.49,205226.0,15.0169,15.0993,14.9986,15.0993,205226.0
2015-07-16 10:55:00,16.49,16.52,16.47,16.5,186957.0,15.0993,15.1268,15.081,15.1085,186957.0
2015-07-16 11:00:00,16.5,16.51,16.47,16.49,105356.0,15.1085,15.1176,15.081,15.0993,105356.0
2015-07-16 11:05:00,16.5,16.5,16.44,16.47,94942.0,15.1085,15.1085,15.0535,15.081,94942.0
2015-07-16 11:10:00,16.48,16.48,16.42,16.43,106756.0,15.0902,15.0902,15.0352,15.0444,106756.0
2015-07-16 11:15:00,16.44,16.45,16.42,16.44,59650.0,15.0535,15.0627,15.0352,15.0535,59650.0
2015-07-16 11:20:00,16.43,16.49,16.43,16.48,67928.0,15.0444,15.0993,15.0444,15.0902,67928.0
2015-07-16 11:25:00,16.48,16.49,16.46,16.48,64688.0,15.0902,15.0993,15.0719,15.0902,64688.0
2015-07-16 11:30:00,16.48,16.49,16.44,16.44,39855.0,15.0902,15.0993,15.0535,15.0535,39855.0
2015-07-16 11:35:00,16.44,16.45,16.42,16.44,106412.0,15.0535,15.0627,15.0352,15.0535,106412.0
2015-07-16 11:40:00,16.44,16.45,16.4,16.4,77759.0,15.0535,15.0627,15.0169,15.0169,77759.0
2015-07-16 11:45:00,16.41,16.42,16.36,16.37,109846.0,15.0261,15.0352,14.9803,14.9894,109846.0
2015-07-16 11:50:00,16.37,16.47,16.36,16.46,84558.0,14.9894,15.081,14.9803,15.0719,84558.0
2015-07-16 11:55:00,16.47,16.48,16.44,16.44,81523.0,15.081,15.0902,15.0535,15.0535,81523.0
2015-07-16 12:00:00,16.44,16.44,16.41,16.44,38462.0,15.0535,15.0535,15.0261,15.0535,38462.0
2015-07-16 12:05:00,16.43,16.44,16.37,16.38,68629.0,15.0444,15.0535,14.9894,14.9986,68629.0
2015-07-16 12:10:00,16.38,16.39,16.36,16.38,51767.0,14.9986,15.0078,14.9803,14.9986,51767.0
2015-07-16 12:15:00,16.38,16.41,16.37,16.41,75466.0,14.9986,15.0261,14.9894,15.0261,75466.0
2015-07-16 12:20:00,16.41,16.43,16.38,16.39,106531.0,15.0261,15.0444,14.9986,15.0078,106531.0
2015-07-16 12:25:00,16.38,16.4,16.37,16.38,97212.0,14.9986,15.0169,14.9894,14.9986,97212.0
2015-07-16 12:30:00,16.38,16.4,16.34,16.35,198681.0,14.9986,15.0169,14.962,14.9711,198681.0
2015-07-16 12:35:00,16.35,16.36,16.32,16.32,48473.0,14.9711,14.9803,14.9437,14.9437,48473.0
2015-07-16 12:40:00,16.32,16.36,16.31,16.36,55784.0,14.9437,14.9803,14.9345,14.9803,55784.0
2015-07-16 12:45:00,16.36,16.36,16.32,16.32,74418.0,14.9803,14.9803,14.9437,14.9437,74418.0
2015-07-16 12:50:00,16.32,16.33,16.3,16.32,141386.0,14.9437,14.9528,14.9254,14.9437,141386.0
2015-07-16 12:55:00,16.31,16.32,16.24,16.25,249339.0,14.9345,14.9437,14.8704,14.8796,249339.0
2015-07-16 13:00:00,16.25,16.29,16.24,16.26,245252.0,14.8796,14.9162,14.8704,14.8887,245252.0
2015-07-16 13:05:00,16.26,16.26,16.22,16.22,90658.0,14.8887,14.8887,14.8521,14.8521,90658.0
2015-07-16 13:10:00,16.22,16.26,16.22,16.25,94395.0,14.8521,14.8887,14.8521,14.8796,94395.0
2015-07-16 13:15:00,16.25,16.25,16.19,16.23,247067.0,14.8796,14.8796,14.8246,14.8613,247067.0
2015-07-16 13:20:00,16.22,16.22,16.2,16.2,49201.0,14.8521,14.8521,14.8338,14.8338,49201.0
2015-07-16 13:25:00,16.21,16.23,16.19,16.23,153962.0,14.8429,14.8613,14.8246,14.8613,153962.0
2015-07-16 13:30:00,16.23,16.24,16.22,16.22,85599.0,14.8613,14.8704,14.8521,14.8521,85599.0
2015-07-16 13:35:00,16.23,16.24,16.22,16.23,103387.0,14.8613,14.8704,14.8521,14.8613,103387.0
2015-07-16 13:40:00,16.23,16.26,16.22,16.23,162053.0,14.8613,14.8887,14.8521,14.8613,162053.0
2015-07-16 13:45:00,16.23,16.24,16.16,16.17,258339.0,14.8613,14.8704,14.7972,14.8063,258339.0
2015-07-16 13:50:00,16.17,16.18,16.14,16.14,67925.0,14.8063,14.8155,14.7788,14.7788,67925.0
2015-07-16 13:55:00,16.14,16.17,16.13,16.16,123204.0,14.7788,14.8063,14.7697,14.7972,123204.0
2015-07-16 14:00:00,16.17,16.17,16.15,16.16,59908.0,14.8063,14.8063,14.788,14.7972,59908.0
2015-07-16 14:05:00,16.16,16.17,16.15,16.16,114148.0,14.7972,14.8063,14.788,14.7972,114148.0
2015-07-16 14:10:00,16.16,16.18,16.16,16.16,117836.0,14.7972,14.8155,14.7972,14.7972,117836.0
2015-07-16 14:15:00,16.16,16.17,16.12,16.14,121926.0,14.7972,14.8063,14.7605,14.7788,121926.0
2015-07-16 14:20:00,16.13,16.14,16.1,16.12,293380.0,14.7697,14.7788,14.7422,14.7605,293380.0
2015-07-16 14:25:00,16.13,16.13,16.1,16.11,59146.0,14.7697,14.7697,14.7422,14.7514,59146.0
2015-07-16 14:30:00,16.12,16.18,16.11,16.16,118614.0,14.7605,14.8155,14.7514,14.7972,118614.0
2015-07-16 14:35:00,16.16,16.18,16.15,16.18,108061.0,14.7972,14.8155,14.788,14.8155,108061.0
2015-07-16 14:40:00,16.18,16.22,16.17,16.21,138768.0,14.8155,14.8521,14.8063,14.8429,138768.0
2015-07-16 14:45:00,16.21,16.24,16.2,16.2,108367.0,14.8429,14.8704,14.8338,14.8338,108367.0
2015-07-16 14:50:00,16.21,16.24,16.2,16.22,82709.0,14.8429,14.8704,14.8338,14.8521,82709.0
2015-07-16 14:55:00,16.22,16.22,16.19,16.22,98963.0,14.8521,14.8521,14.8246,14.8521,98963.0
2015-07-16 15:00:00,16.21,16.22,16.21,16.22,33402.0,14.8429,14.8521,14.8429,14.8521,33402.0
2015-07-16 15:05:00,16.21,16.22,16.2,16.21,130066.0,14.8429,14.8521,14.8338,14.8429,130066.0
2015-07-16 15:10:00,16.22,16.24,16.2,16.21,390798.0,14.8521,14.8704,14.8338,14.8429,390798.0
2015-07-16 15:15:00,16.21,16.24,16.2,16.23,128116.0,14.8429,14.8704,14.8338,14.8613,128116.0
2015-07-16 15:20:00,16.23,16.23,16.21,16.23,113751.0,14.8613,14.8613,14.8429,14.8613,113751.0
2015-07-16 15:25:00,16.23,16.25,16.21,16.23,185044.0,14.8613,14.8796,14.8429,14.8613,185044.0
2015-07-16 15:30:00,16.23,16.24,16.22,16.22,74263.0,14.8613,14.8704,14.8521,14.8521,74263.0
2015-07-16 15:35:00,16.23,16.25,16.22,16.23,196052.0,14.8613,14.8796,14.8521,14.8613,196052.0
2015-07-16 15:40:00,16.23,16.26,16.23,16.24,226718.0,14.8613,14.8887,14.8613,14.8704,226718.0
2015-07-16 15:45:00,16.25,16.25,16.24,16.25,149449.0,14.8796,14.8796,14.8704,14.8796,149449.0
2015-07-16 15:50:00,16.25,16.28,16.24,16.28,554396.0,14.8796,14.907,14.8704,14.907,554396.0
2015-07-16 15:55:00,16.28,16.31,16.27,16.31,1056694.0,14.907,14.9345,14.8979,14.9345,1056694.0
2015-07-17 09:30:00,16.17,16.17,15.95,15.97,791619.0,14.8063,14.8063,14.6049,14.6232,791619.0
2015-07-17 09:35:00,15.97,15.97,15.88,15.88,322362.0,14.6232,14.6232,14.5408,14.5408,322362.0
2015-07-17 09:40:00,15.89,15.89,15.73,15.74,601817.0,14.5499,14.5499,14.4034,14.4126,601817.0
2015-07-17 09:45:00,15.73,15.81,15.66,15.76,589114.0,14.4034,14.4767,14.3393,14.4309,589114.0
2015-07-17 09:50:00,15.75,15.81,15.67,15.7,331588.0,14.4217,14.4767,14.3485,14.376,331588.0
2015-07-17 09:55:00,15.7,15.8,15.69,15.76,282733.0,14.376,14.4675,14.3668,14.4309,282733.0
2015-07-17 10:00:00,15.76,15.77,15.66,15.66,304611.0,14.4309,14.4401,14.3393,14.3393,304611.0
2015-07-17 10:05:00,15.67,15.68,15.6,15.62,465923.0,14.3485,14.3576,14.2844,14.3027,465923.0
2015-07-17 10:10:00,15.61,15.62,15.55,15.61,349497.0,14.2935,14.3027,14.2386,14.2935,349497.0
2015-07-17 10:15:00,15.61,15.68,15.6,15.63,355708.0,14.2935,14.3576,14.2844,14.3119,355708.0
2015-07-17 10:20:00,15.62,15.63,15.56,15.59,404512.0,14.3027,14.3119,14.2478,14.2752,404512.0
2015-07-17 10:25:00,15.59,15.66,15.58,15.65,186253.0,14.2752,14.3393,14.2661,14.3302,186253.0
2015-07-17 10:30:00,15.65,15.68,15.63,15.65,140433.0,14.3302,14.3576,14.3119,14.3302,140433.0
2015-07-17 10:35:00,15.65,15.69,15.63,15.67,135971.0,14.3302,14.3668,14.3119,14.3485,135971.0
2015-07-17 10:40:00,15.66,15.67,15.65,15.66,270759.0,14.3393,14.3485,14.3302,14.3393,270759.0
2015-07-17 10:45:00,15.66,15.7,15.63,15.69,142650.0,14.3393,14.376,14.3119,14.3668,142650.0
2015-07-17 10:50:00,15.7,15.75,15.69,15.73,220279.0,14.376,14.4217,14.3668,14.4034,220279.0
2015-07-17 10:55:00,15.73,15.76,15.68,15.72,176663.0,14.4034,14.4309,14.3576,14.3943,176663.0
2015-07-17 11:00:00,15.72,15.78,15.68,15.78,134016.0,14.3943,14.4492,14.3576,14.4492,134016.0
2015-07-17 11:05:00,15.78,15.8,15.75,15.78,179606.0,14.4492,14.4675,14.4217,14.4492,179606.0
2015-07-17 11:10:00,15.77,15.78,15.74,15.75,208884.0,14.4401,14.4492,14.4126,14.4217,208884.0
2015-07-17 11:15:00,15.74,15.75,15.67,15.68,208077.0,14.4126,14.4217,14.3485,14.3576,208077.0
2015-07-17 11:20:00,15.69,15.72,15.66,15.68,131619.0,14.3668,14.3943,14.3393,14.3576,131619.0
2015-07-17 11:25:00,15.67,15.68,15.63,15.66,223082.0,14.3485,14.3576,14.3119,14.3393,223082.0
2015-07-17 11:30:00,15.66,15.68,15.65,15.68,285032.0,14.3393,14.3576,14.3302,14.3576,285032.0
2015-07-17 11:35:00,15.67,15.68,15.67,15.67,50428.0,14.3485,14.3576,14.3485,14.3485,50428.0
2015-07-17 11:40:00,15.67,15.74,15.65,15.74,151525.0,14.3485,14.4126,14.3302,14.4126,151525.0
2015-07-17 11:45:00,15.74,15.76,15.73,15.74,141455.0,14.4126,14.4309,14.4034,14.4126,141455.0
2015-07-17 11:50:00,15.74,15.79,15.74,15.77,164866.0,14.4126,14.4584,14.4126,14.4401,164866.0
2015-07-17 11:55:00,15.76,15.78,15.75,15.78,126314.0,14.4309,14.4492,14.4217,14.4492,126314.0
2015-07-17 12:00:00,15.78,15.83,15.77,15.82,276394.0,14.4492,14.495,14.4401,14.4858,276394.0
2015-07-17 12:05:00,15.8,15.87,15.8,15.86,182862.0,14.4675,14.5316,14.4675,14.5225,182862.0
2015-07-17 12:10:00,15.85,15.93,15.85,15.93,170877.0,14.5133,14.5866,14.5133,14.5866,170877.0
2015-07-17 12:15:00,15.92,15.93,15.88,15.88,103519.0,14.5774,14.5866,14.5408,14.5408,103519.0
2015-07-17 12:20:00,15.89,16.01,15.87,15.96,463035.0,14.5499,14.6598,14.5316,14.614,463035.0
2015-07-17 12:25:00,15.96,16.01,15.95,15.95,190448.0,14.614,14.6598,14.6049,14.6049,190448.0
2015-07-17 12:30:00,15.95,15.96,15.91,15.92,168226.0,14.6049,14.614,14.5682,14.5774,168226.0
2015-07-17 12:35:00,15.92,15.95,15.91,15.92,142681.0,14.5774,14.6049,14.5682,14.5774,142681.0
2015-07-17 12:40:00,15.91,15.92,15.89,15.92,99794.0,14.5682,14.5774,14.5499,14.5774,99794.0
2015-07-17 12:45:00,15.92,15.95,15.89,15.91,107091.0,14.5774,14.6049,14.5499,14.5682,107091.0
2015-07-17 12:50:00,15.9,15.96,15.89,15.96,142023.0,14.5591,14.614,14.5499,14.614,142023.0
2015-07-17 12:55:00,15.96,16.01,15.93,16.0,209257.0,14.614,14.6598,14.5866,14.6507,209257.0
2015-07-17 13:00:00,16.0,16.01,15.94,15.98,159017.0,14.6507,14.6598,14.5957,14.6323,159017.0
2015-07-17 13:05:00,15.97,16.0,15.93,15.98,130088.0,14.6232,14.6507,14.5866,14.6323,130088.0
2015-07-17 13:10:00,15.98,15.98,15.91,15.95,218516.0,14.6323,14.6323,14.5682,14.6049,218516.0
2015-07-17 13:15:00,15.94,15.98,15.94,15.97,98406.0,14.5957,14.6323,14.5957,14.6232,98406.0
2015-07-17 13:20:00,15.98,16.01,15.97,16.0,137360.0,14.6323,14.6598,14.6232,14.6507,137360.0
2015-07-17 13:25:00,16.0,16.04,16.0,16.03,138875.0,14.6507,14.6873,14.6507,14.6781,138875.0
2015-07-17 13:30:00,16.04,16.05,16.0,16.03,238855.0,14.6873,14.6964,14.6507,14.6781,238855.0
2015-07-17 13:35:00,16.03,16.04,16.01,16.03,83738.0,14.6781,14.6873,14.6598,14.6781,83738.0
2015-07-17 13:40:00,16.04,16.04,16.01,16.02,63720.0,14.6873,14.6873,14.6598,14.669,63720.0
2015-07-17 13:45:00,16.02,16.06,16.02,16.05,139325.0,14.669,14.7056,14.669,14.6964,139325.0
2015-07-17 13:50:00,16.04,16.09,16.03,16.07,271469.0,14.6873,14.7331,14.6781,14.7148,271469.0
2015-07-17 13:55:00,16.07,16.08,16.03,16.04,118718.0,14.7148,14.7239,14.6781,14.6873,118718.0
2015-07-17 14:00:00,16.04,16.07,16.02,16.04,214900.0,14.6873,14.7148,14.669,14.6873,214900.0
2015-07-17 14:05:00,16.04,16.04,16.01,16.02,118553.0,14.6873,14.6873,14.6598,14.669,118553.0
2015-07-17 14:10:00,16.02,16.04,16.0,16.03,116579.0,14.669,14.6873,14.6507,14.6781,116579.0
2015-07-17 14:15:00,16.04,16.04,16.0,16.04,157403.0,14.6873,14.6873,14.6507,14.6873,157403.0
2015-07-17 14:20:00,16.03,16.08,16.03,16.05,167878.0,14.6781,14.7239,14.6781,14.6964,167878.0
2015-07-17 14:25:00,16.05,16.09,16.04,16.07,117283.0,14.6964,14.7331,14.6873,14.7148,117283.0
2015-07-17 14:30:00,16.07,16.08,16.02,16.03,102719.0,14.7148,14.7239,14.669,14.6781,102719.0
2015-07-17 14:35:00,16.04,16.07,16.01,16.07,123681.0,14.6873,14.7148,14.6598,14.7148,123681.0
2015-07-17 14:40:00,16.07,16.09,16.06,16.09,120217.0,14.7148,14.7331,14.7056,14.7331,120217.0
2015-07-17 14:45:00,16.09,16.11,16.04,16.04,155937.0,14.7331,14.7514,14.6873,14.6873,155937.0
2015-07-17 14:50:00,16.05,16.05,16.02,16.02,131654.0,14.6964,14.6964,14.669,14.669,131654.0
2015-07-17 14:55:00,16.02,16.09,16.02,16.08,149728.0,14.669,14.7331,14.669,14.7239,149728.0
2015-07-17 15:00:00,16.08,16.11,16.07,16.11,169463.0,14.7239,14.7514,14.7148,14.7514,169463.0
2015-07-17 15:05:00,16.11,16.11,16.02,16.02,148271.0,14.7514,14.7514,14.669,14.669,148271.0
2015-07-17 15:10:00,16.02,16.05,16.01,16.01,127924.0,14.669,14.6964,14.6598,14.6598,127924.0
2015-07-17 15:15:00,16.02,16.04,16.01,16.04,79941.0,14.669,14.6873,14.6598,14.6873,79941.0
2015-07-17 15:20:00,16.03,16.04,16.0,16.0,130100.0,14.6781,14.6873,14.6507,14.6507,130100.0
2015-07-17 15:25:00,16.0,16.01,15.97,15.99,196856.0,14.6507,14.6598,14.6232,14.6415,196856.0
2015-07-17 15:30:00,16.0,16.0,15.97,15.97,201979.0,14.6507,14.6507,14.6232,14.6232,201979.0
2015-07-17 15:35:00,15.97,16.0,15.96,15.96,230500.0,14.6232,14.6507,14.614,14.614,230500.0
2015-07-17 15:40:00,15.96,15.97,15.92,15.92,302060.0,14.614,14.6232,14.5774,14.5774,302060.0
2015-07-17 15:45:00,15.93,15.94,15.88,15.89,499753.0,14.5866,14.5957,14.5408,14.5499,499753.0
2015-07-17 15:50:00,15.88,15.9,15.87,15.87,454183.0,14.5408,14.5591,14.5316,14.5316,454183.0
2015-07-17 15:55:00,15.87,15.88,15.86,15.88,1025225.0,14.5316,14.5408,14.5225,14.5408,1025225.0
2015-07-20 09:30:00,15.51,15.67,15.43,15.48,735806.0,14.202,14.3485,14.1287,14.1745,735806.0
2015-07-20 09:35:00,15.48,15.48,15.33,15.46,706072.0,14.1745,14.1745,14.0372,14.1562,706072.0
2015-07-20 09:40:00,15.47,15.47,15.32,15.32,591543.0,14.1654,14.1654,14.028,14.028,591543.0
2015-07-20 09:45:00,15.33,15.34,15.22,15.25,481369.0,14.0372,14.0463,13.9364,13.9639,481369.0
2015-07-20 09:50:00,15.24,15.28,15.18,15.27,318466.0,13.9547,13.9914,13.8998,13.9822,318466.0
2015-07-20 09:55:00,15.27,15.33,15.21,15.23,373417.0,13.9822,14.0372,13.9273,13.9456,373417.0
2015-07-20 10:00:00,15.23,15.23,15.13,15.16,577281.0,13.9456,13.9456,13.854,13.8815,577281.0
2015-07-20 10:05:00,15.16,15.22,15.15,15.2,449133.0,13.8815,13.9364,13.8723,13.9181,449133.0
2015-07-20 10:10:00,15.2,15.3,15.2,15.26,266815.0,13.9181,14.0097,13.9181,13.9731,266815.0
2015-07-20 10:15:00,15.25,15.27,15.2,15.24,235965.0,13.9639,13.9822,13.9181,13.9547,235965.0
2015-07-20 10:20:00,15.24,15.27,15.22,15.22,343719.0,13.9547,13.9822,13.9364,13.9364,343719.0
2015-07-20 10:25:00,15.22,15.3,15.2,15.26,342840.0,13.9364,14.0097,13.9181,13.9731,342840.0
2015-07-20 10:30:00,15.26,15.26,15.18,15.21,227493.0,13.9731,13.9731,13.8998,13.9273,227493.0
2015-07-20 10:35:00,15.21,15.22,15.16,15.2,353951.0,13.9273,13.9364,13.8815,13.9181,353951.0
2015-07-20 10:40:00,15.2,15.2,15.11,15.12,400642.0,13.9181,13.9181,13.8357,13.8449,400642.0
2015-07-20 10:45:00,15.11,15.13,15.07,15.12,628061.0,13.8357,13.854,13.7991,13.8449,628061.0
2015-07-20 10:50:00,15.12,15.17,15.08,15.12,693233.0,13.8449,13.8907,13.8082,13.8449,693233.0
2015-07-20 10:55:00,15.13,15.13,15.07,15.07,432533.0,13.854,13.854,13.7991,13.7991,432533.0
2015-07-20 11:00:00,15.07,15.16,15.07,15.13,890307.0,13.7991,13.8815,13.7991,13.854,890307.0
2015-07-20 11:05:00,15.13,15.19,15.13,15.16,379742.0,13.854,13.909,13.854,13.8815,379742.0
2015-07-20 11:10:00,15.17,15.25,15.16,15.24,410170.0,13.8907,13.9639,13.8815,13.9547,410170.0
2015-07-20 11:15:00,15.23,15.36,15.23,15.32,732087.0,13.9456,14.0646,13.9456,14.028,732087.0
2015-07-20 11:20:00,15.31,15.36,15.31,15.34,784442.0,14.0188,14.0646,14.0188,14.0463,784442.0
2015-07-20 11:25:00,15.34,15.34,15.21,15.21,455343.0,14.0463,14.0463,13.9273,13.9273,455343.0
2015-07-20 11:30:00,15.21,15.32,15.21,15.28,211172.0,13.9273,14.028,13.9273,13.9914,211172.0
2015-07-20 11:35:00,15.28,15.34,15.26,15.33,205997.0,13.9914,14.0463,13.9731,14.0372,205997.0
2015-07-20 11:40:00,15.33,15.33,15.27,15.28,205441.0,14.0372,14.0372,13.9822,13.9914,205441.0
2015-07-20 11:45:00,15.28,15.28,15.2,15.2,147131.0,13.9914,13.9914,13.9181,13.9181,147131.0
2015-07-20 11:50:00,15.21,15.24,15.2,15.22,120913.0,13.9273,13.9547,13.9181,13.9364,120913.0
2015-07-20 11:55:00,15.21,15.31,15.2,15.27,161119.0,13.9273,14.0188,13.9181,13.9822,161119.0
2015-07-20 12:00:00,15.27,15.32,15.25,15.31,200667.0,13.9822,14.028,13.9639,14.0188,200667.0
2015-07-20 12:05:00,15.31,15.33,15.25,15.25,127853.0,14.0188,14.0372,13.9639,13.9639,127853.0
2015-07-20 12:10:00,15.25,15.26,15.22,15.23,107580.0,13.9639,13.9731,13.9364,13.9456,107580.0
2015-07-20 12:15:00,15.23,15.34,15.23,15.32,156080.0,13.9456,14.0463,13.9456,14.028,156080.0
2015-07-20 12:20:00,15.32,15.33,15.27,15.28,141367.0,14.028,14.0372,13.9822,13.9914,141367.0
2015-07-20 12:25:00,15.28,15.28,15.2,15.2,200977.0,13.9914,13.9914,13.9181,13.9181,200977.0
2015-07-20 12:30:00,15.2,15.21,15.16,15.16,155721.0,13.9181,13.9273,13.8815,13.8815,155721.0
2015-07-20 12:35:00,15.17,15.18,15.12,15.12,200899.0,13.8907,13.8998,13.8449,13.8449,200899.0
2015-07-20 12:40:00,15.12,15.2,15.12,15.16,178521.0,13.8449,13.9181,13.8449,13.8815,178521.0
2015-07-20 12:45:00,15.15,15.21,15.14,15.19,185364.0,13.8723,13.9273,13.8632,13.909,185364.0
2015-07-20 12:50:00,15.19,15.21,15.15,15.2,177363.0,13.909,13.9273,13.8723,13.9181,177363.0
2015-07-20 12:55:00,15.21,15.21,15.18,15.2,114953.0,13.9273,13.9273,13.8998,13.9181,114953.0
2015-07-20 13:00:00,15.21,15.22,15.18,15.18,157824.0,13.9273,13.9364,13.8998,13.8998,157824.0
2015-07-20 13:05:00,15.18,15.19,15.15,15.16,75084.0,13.8998,13.909,13.8723,13.8815,75084.0
2015-07-20 13:10:00,15.17,15.2,15.15,15.18,108374.0,13.8907,13.9181,13.8723,13.8998,108374.0
2015-07-20 13:15:00,15.19,15.19,15.14,15.14,176133.0,13.909,13.909,13.8632,13.8632,176133.0
2015-07-20 13:20:00,15.15,15.21,15.14,15.19,320644.0,13.8723,13.9273,13.8632,13.909,320644.0
2015-07-20 13:25:00,15.19,15.21,15.18,15.18,112282.0,13.909,13.9273,13.8998,13.8998,112282.0
2015-07-20 13:30:00,15.18,15.19,15.14,15.15,204711.0,13.8998,13.909,13.8632,13.8723,204711.0
2015-07-20 13:35:00,15.16,15.17,15.08,15.09,269535.0,13.8815,13.8907,13.8082,13.8174,269535.0
2015-07-20 13:40:00,15.09,15.15,15.08,15.14,335546.0,13.8174,13.8723,13.8082,13.8632,335546.0
2015-07-20 13:45:00,15.14,15.16,15.09,15.11,478702.0,13.8632,13.8815,13.8174,13.8357,478702.0
2015-07-20 13:50:00,15.12,15.12,15.08,15.1,126156.0,13.8449,13.8449,13.8082,13.8266,126156.0
2015-07-20 13:55:00,15.1,15.11,15.07,15.09,315145.0,13.8266,13.8357,13.7991,13.8174,315145.0
2015-07-20 14:00:00,15.09,15.11,15.05,15.09,156695.0,13.8174,13.8357,13.7808,13.8174,156695.0
2015-07-20 14:05:00,15.08,15.13,15.08,15.1,202485.0,13.8082,13.854,13.8082,13.8266,202485.0
2015-07-20 14:10:00,15.1,15.11,15.08,15.09,346127.0,13.8266,13.8357,13.8082,13.8174,346127.0
2015-07-20 14:15:00,15.09,15.15,15.08,15.13,433100.0,13.8174,13.8723,13.8082,13.854,433100.0
2015-07-20 14:20:00,15.13,15.14,15.09,15.09,257629.0,13.854,13.8632,13.8174,13.8174,257629.0
2015-07-20 14:25:00,15.09,15.12,15.08,15.08,238363.0,13.8174,13.8449,13.8082,13.8082,238363.0
2015-07-20 14:30:00,15.08,15.1,15.05,15.06,231842.0,13.8082,13.8266,13.7808,13.7899,231842.0
2015-07-20 14:35:00,15.05,15.06,14.97,14.97,827610.0,13.7808,13.7899,13.7075,13.7075,827610.0
2015-07-20 14:40:00,14.98,15.02,14.95,14.99,629391.0,13.7167,13.7533,13.6892,13.7258,629391.0
2015-07-20 14:45:00,14.99,14.99,14.94,14.95,554314.0,13.7258,13.7258,13.68,13.6892,554314.0
2015-07-20 14:50:00,14.95,15.0,14.91,15.0,304348.0,13.6892,13.735,13.6526,13.735,304348.0
2015-07-20 14:55:00,15.0,15.0,14.97,15.0,296798.0,13.735,13.735,13.7075,13.735,296798.0
2015-07-20 15:00:00,14.99,15.01,14.98,15.01,130713.0,13.7258,13.7441,13.7167,13.7441,130713.0
2015-07-20 15:05:00,15.0,15.02,14.96,14.96,260006.0,13.735,13.7533,13.6984,13.6984,260006.0
2015-07-20 15:10:00,14.97,15.01,14.94,14.95,384066.0,13.7075,13.7441,13.68,13.6892,384066.0
2015-07-20 15:15:00,14.95,15.0,14.94,14.98,512620.0,13.6892,13.735,13.68,13.7167,512620.0
2015-07-20 15:20:00,14.98,15.02,14.97,15.0,816350.0,13.7167,13.7533,13.7075,13.735,816350.0
2015-07-20 15:25:00,15.01,15.02,14.99,15.02,310563.0,13.7441,13.7533,13.7258,13.7533,310563.0
2015-07-20 15:30:00,15.02,15.03,14.99,15.01,388285.0,13.7533,13.7625,13.7258,13.7441,388285.0
2015-07-20 15:35:00,15.02,15.04,14.98,15.01,874991.0,13.7533,13.7716,13.7167,13.7441,874991.0
2015-07-20 15:40:00,15.0,15.01,14.94,15.01,1246127.0,13.735,13.7441,13.68,13.7441,1246127.0
2015-07-20 15:45:00,15.0,15.02,14.98,15.0,710528.0,13.735,13.7533,13.7167,13.735,710528.0
2015-07-20 15:50:00,15.0,15.05,14.99,15.04,1331480.0,13.735,13.7808,13.7258,13.7716,1331480.0
2015-07-20 15:55:00,15.04,15.07,15.03,15.03,1684326.0,13.7716,13.7991,13.7625,13.7625,1684326.0
2015-07-21 09:30:00,15.25,15.35,15.2,15.34,1689075.0,13.9639,14.0555,13.9181,14.0463,1689075.0
2015-07-21 09:35:00,15.33,15.56,15.33,15.55,558880.0,14.0372,14.2478,14.0372,14.2386,558880.0
2015-07-21 09:40:00,15.56,15.72,15.55,15.63,491050.0,14.2478,14.3943,14.2386,14.3119,491050.0
2015-07-21 09:45:00,15.63,15.71,15.62,15.68,584921.0,14.3119,14.3851,14.3027,14.3576,584921.0
2015-07-21 09:50:00,15.67,15.75,15.66,15.74,539230.0,14.3485,14.4217,14.3393,14.4126,539230.0
2015-07-21 09:55:00,15.74,15.79,15.69,15.79,492821.0,14.4126,14.4584,14.3668,14.4584,492821.0
2015-07-21 10:00:00,15.79,15.84,15.7,15.72,383450.0,14.4584,14.5041,14.376,14.3943,383450.0
2015-07-21 10:05:00,15.71,15.73,15.67,15.72,431092.0,14.3851,14.4034,14.3485,14.3943,431092.0
2015-07-21 10:10:00,15.72,15.82,15.72,15.81,287246.0,14.3943,14.4858,14.3943,14.4767,287246.0
2015-07-21 10:15:00,15.81,15.83,15.76,15.83,317343.0,14.4767,14.495,14.4309,14.495,317343.0
2015-07-21 10:20:00,15.83,15.97,15.79,15.94,571837.0,14.495,14.6232,14.4584,14.5957,571837.0
2015-07-21 10:25:00,15.94,15.96,15.86,15.87,552330.0,14.5957,14.614,14.5225,14.5316,552330.0
2015-07-21 10:30:00,15.86,15.88,15.82,15.88,422057.0,14.5225,14.5408,14.4858,14.5408,422057.0
2015-07-21 10:35:00,15.88,15.88,15.79,15.84,199264.0,14.5408,14.5408,14.4584,14.5041,199264.0
2015-07-21 10:40:00,15.83,15.84,15.68,15.74,280444.0,14.495,14.5041,14.3576,14.4126,280444.0
2015-07-21 10:45:00,15.73,15.77,15.7,15.74,238173.0,14.4034,14.4401,14.376,14.4126,238173.0
2015-07-21 10:50:00,15.74,15.78,15.73,15.77,131070.0,14.4126,14.4492,14.4034,14.4401,131070.0
2015-07-21 10:55:00,15.77,15.82,15.76,15.8,260066.0,14.4401,14.4858,14.4309,14.4675,260066.0
2015-07-21 11:00:00,15.8,15.86,15.72,15.85,545652.0,14.4675,14.5225,14.3943,14.5133,545652.0
2015-07-21 11:05:00,15.86,15.86,15.8,15.84,293876.0,14.5225,14.5225,14.4675,14.5041,293876.0
2015-07-21 11:10:00,15.85,15.88,15.83,15.86,168993.0,14.5133,14.5408,14.495,14.5225,168993.0
2015-07-21 11:15:00,15.86,16.25,15.86,15.93,1167055.0,14.5225,14.8796,14.5225,14.5866,1167055.0
2015-07-21 11:20:00,15.93,15.94,15.83,15.84,562557.0,14.5866,14.5957,14.495,14.5041,562557.0
2015-07-21 11:25:00,15.84,15.86,15.81,15.84,217521.0,14.5041,14.5225,14.4767,14.5041,217521.0
2015-07-21 11:30:00,15.84,15.86,15.8,15.81,123435.0,14.5041,14.5225,14.4675,14.4767,123435.0
2015-07-21 11:35:00,15.8,15.81,15.76,15.77,226096.0,14.4675,14.4767,14.4309,14.4401,226096.0
2015-07-21 11:40:00,15.76,15.81,15.76,15.77,269666.0,14.4309,14.4767,14.4309,14.4401,269666.0
2015-07-21 11:45:00,15.77,15.81,15.73,15.8,125478.0,14.4401,14.4767,14.4034,14.4675,125478.0
2015-07-21 11:50:00,15.8,15.85,15.79,15.8,173182.0,14.4675,14.5133,14.4584,14.4675,173182.0
2015-07-21 11:55:00,15.79,15.8,15.74,15.74,90220.0,14.4584,14.4675,14.4126,14.4126,90220.0
2015-07-21 12:00:00,15.74,15.83,15.73,15.8,149224.0,14.4126,14.495,14.4034,14.4675,149224.0
2015-07-21 12:05:00,15.81,15.86,15.79,15.84,93456.0,14.4767,14.5225,14.4584,14.5041,93456.0
2015-07-21 12:10:00,15.85,15.86,15.79,15.83,90615.0,14.5133,14.5225,14.4584,14.495,90615.0
2015-07-21 12:15:00,15.82,15.86,15.82,15.85,151330.0,14.4858,14.5225,14.4858,14.5133,151330.0
2015-07-21 12:20:00,15.85,15.86,15.84,15.85,51925.0,14.5133,14.5225,14.5041,14.5133,51925.0
2015-07-21 12:25:00,15.86,15.87,15.79,15.79,94107.0,14.5225,14.5316,14.4584,14.4584,94107.0
2015-07-21 12:30:00,15.79,15.8,15.71,15.71,204799.0,14.4584,14.4675,14.3851,14.3851,204799.0
2015-07-21 12:35:00,15.71,15.72,15.69,15.7,180938.0,14.3851,14.3943,14.3668,14.376,180938.0
2015-07-21 12:40:00,15.7,15.74,15.64,15.66,176351.0,14.376,14.4126,14.321,14.3393,176351.0
2015-07-21 12:45:00,15.65,15.69,15.63,15.63,207188.0,14.3302,14.3668,14.3119,14.3119,207188.0
2015-07-21 12:50:00,15.63,15.69,15.62,15.69,129837.0,14.3119,14.3668,14.3027,14.3668,129837.0
2015-07-21 12:55:00,15.68,15.72,15.68,15.7,171329.0,14.3576,14.3943,14.3576,14.376,171329.0
2015-07-21 13:00:00,15.69,15.72,15.65,15.65,47925.0,14.3668,14.3943,14.3302,14.3302,47925.0
2015-07-21 13:05:00,15.65,15.68,15.63,15.66,127479.0,14.3302,14.3576,14.3119,14.3393,127479.0
2015-07-21 13:10:00,15.66,15.67,15.65,15.67,47466.0,14.3393,14.3485,14.3302,14.3485,47466.0
2015-07-21 13:15:00,15.67,15.67,15.65,15.66,93322.0,14.3485,14.3485,14.3302,14.3393,93322.0
2015-07-21 13:20:00,15.66,15.66,15.6,15.62,138978.0,14.3393,14.3393,14.2844,14.3027,138978.0
2015-07-21 13:25:00,15.62,15.68,15.61,15.64,92679.0,14.3027,14.3576,14.2935,14.321,92679.0
2015-07-21 13:30:00,15.64,15.64,15.59,15.62,55111.0,14.321,14.321,14.2752,14.3027,55111.0
2015-07-21 13:35:00,15.62,15.62,15.54,15.56,112974.0,14.3027,14.3027,14.2294,14.2478,112974.0
2015-07-21 13:40:00,15.55,15.57,15.52,15.52,97044.0,14.2386,14.2569,14.2111,14.2111,97044.0
2015-07-21 13:45:00,15.52,15.56,15.51,15.53,134150.0,14.2111,14.2478,14.202,14.2203,134150.0
2015-07-21 13:50:00,15.53,15.55,15.5,15.51,93833.0,14.2203,14.2386,14.1928,14.202,93833.0
2015-07-21 13:55:00,15.51,15.54,15.5,15.53,141468.0,14.202,14.2294,14.1928,14.2203,141468.0
2015-07-21 14:00:00,15.53,15.56,15.5,15.56,107857.0,14.2203,14.2478,14.1928,14.2478,107857.0
2015-07-21 14:05:00,15.55,15.56,15.5,15.51,253865.0,14.2386,14.2478,14.1928,14.202,253865.0
2015-07-21 14:10:00,15.51,15.55,15.47,15.52,206938.0,14.202,14.2386,14.1654,14.2111,206938.0
2015-07-21 14:15:00,15.52,15.53,15.46,15.48,194422.0,14.2111,14.2203,14.1562,14.1745,194422.0
2015-07-21 14:20:00,15.48,15.49,15.43,15.45,261293.0,14.1745,14.1837,14.1287,14.147,261293.0
2015-07-21 14:25:00,15.45,15.57,15.45,15.56,302999.0,14.147,14.2569,14.147,14.2478,302999.0
2015-07-21 14:30:00,15.55,15.6,15.52,15.59,216416.0,14.2386,14.2844,14.2111,14.2752,216416.0
2015-07-21 14:35:00,15.59,15.6,15.52,15.55,89088.0,14.2752,14.2844,14.2111,14.2386,89088.0
2015-07-21 14:40:00,15.55,15.56,15.52,15.56,78978.0,14.2386,14.2478,14.2111,14.2478,78978.0
2015-07-21 14:45:00,15.56,15.58,15.53,15.53,131304.0,14.2478,14.2661,14.2203,14.2203,131304.0
2015-07-21 14:50:00,15.53,15.54,15.49,15.52,309554.0,14.2203,14.2294,14.1837,14.2111,309554.0
2015-07-21 14:55:00,15.52,15.54,15.5,15.53,342847.0,14.2111,14.2294,14.1928,14.2203,342847.0
2015-07-21 15:00:00,15.52,15.58,15.51,15.55,461477.0,14.2111,14.2661,14.202,14.2386,461477.0
2015-07-21 15:05:00,15.54,15.55,15.52,15.53,441091.0,14.2294,14.2386,14.2111,14.2203,441091.0
2015-07-21 15:10:00,15.53,15.56,15.53,15.56,122446.0,14.2203,14.2478,14.2203,14.2478,122446.0
2015-07-21 15:15:00,15.56,15.6,15.54,15.59,315078.0,14.2478,14.2844,14.2294,14.2752,315078.0
2015-07-21 15:20:00,15.6,15.61,15.55,15.61,386433.0,14.2844,14.2935,14.2386,14.2935,386433.0
2015-07-21 15:25:00,15.61,15.64,15.57,15.62,372204.0,14.2935,14.321,14.2569,14.3027,372204.0
2015-07-21 15:30:00,15.61,15.7,15.6,15.69,328458.0,14.2935,14.376,14.2844,14.3668,328458.0
2015-07-21 15:35:00,15.69,15.72,15.66,15.72,483824.0,14.3668,14.3943,14.3393,14.3943,483824.0
2015-07-21 15:40:00,15.72,15.72,15.67,15.67,223437.0,14.3943,14.3943,14.3485,14.3485,223437.0
2015-07-21 15:45:00,15.67,15.73,15.64,15.72,719758.0,14.3485,14.4034,14.321,14.3943,719758.0
2015-07-21 15:50:00,15.71,15.75,15.68,15.71,1058431.0,14.3851,14.4217,14.3576,14.3851,1058431.0
2015-07-21 15:55:00,15.71,15.72,15.65,15.7,1207762.0,14.3851,14.3943,14.3302,14.376,1207762.0
2015-07-22 09:30:00,15.46,15.56,15.18,15.27,2262644.0,14.1562,14.2478,13.8998,13.9822,2262644.0
2015-07-22 09:35:00,15.27,15.3,15.03,15.06,1076069.0,13.9822,14.0097,13.7625,13.7899,1076069.0
2015-07-22 09:40:00,15.06,15.07,15.0,15.03,849168.0,13.7899,13.7991,13.735,13.7625,849168.0
2015-07-22 09:45:00,15.03,15.03,14.9,14.95,938972.0,13.7625,13.7625,13.6434,13.6892,938972.0
2015-07-22 09:50:00,14.95,15.0,14.86,14.9,1050443.0,13.6892,13.735,13.6068,13.6434,1050443.0
2015-07-22 09:55:00,14.9,15.04,14.9,15.03,346784.0,13.6434,13.7716,13.6434,13.7625,346784.0
2015-07-22 10:00:00,15.03,15.13,14.99,15.1,759718.0,13.7625,13.854,13.7258,13.8266,759718.0
2015-07-22 10:05:00,15.1,15.24,15.09,15.2,684368.0,13.8266,13.9547,13.8174,13.9181,684368.0
2015-07-22 10:10:00,15.2,15.24,15.18,15.22,234729.0,13.9181,13.9547,13.8998,13.9364,234729.0
2015-07-22 10:15:00,15.21,15.24,15.15,15.17,333434.0,13.9273,13.9547,13.8723,13.8907,333434.0
2015-07-22 10:20:00,15.16,15.2,15.13,15.18,418368.0,13.8815,13.9181,13.854,13.8998,418368.0
2015-07-22 10:25:00,15.18,15.24,15.15,15.17,277648.0,13.8998,13.9547,13.8723,13.8907,277648.0
2015-07-22 10:30:00,15.18,15.2,15.11,15.14,268802.0,13.8998,13.9181,13.8357,13.8632,268802.0
2015-07-22 10:35:00,15.13,15.2,15.13,15.17,236284.0,13.854,13.9181,13.854,13.8907,236284.0
2015-07-22 10:40:00,15.16,15.2,15.13,15.18,279501.0,13.8815,13.9181,13.854,13.8998,279501.0
2015-07-22 10:45:00,15.18,15.22,15.17,15.22,235425.0,13.8998,13.9364,13.8907,13.9364,235425.0
2015-07-22 10:50:00,15.22,15.28,15.19,15.28,189950.0,13.9364,13.9914,13.909,13.9914,189950.0
2015-07-22 10:55:00,15.28,15.32,15.26,15.31,604442.0,13.9914,14.028,13.9731,14.0188,604442.0
2015-07-22 11:00:00,15.31,15.32,15.22,15.23,224194.0,14.0188,14.028,13.9364,13.9456,224194.0
2015-07-22 11:05:00,15.24,15.26,15.21,15.25,139925.0,13.9547,13.9731,13.9273,13.9639,139925.0
2015-07-22 11:10:00,15.24,15.24,15.18,15.19,177416.0,13.9547,13.9547,13.8998,13.909,177416.0
2015-07-22 11:15:00,15.18,15.21,15.15,15.18,141330.0,13.8998,13.9273,13.8723,13.8998,141330.0
2015-07-22 11:20:00,15.18,15.21,15.13,15.19,134382.0,13.8998,13.9273,13.854,13.909,134382.0
2015-07-22 11:25:00,15.19,15.19,15.14,15.14,172699.0,13.909,13.909,13.8632,13.8632,172699.0
2015-07-22 11:30:00,15.14,15.18,15.13,15.14,91400.0,13.8632,13.8998,13.854,13.8632,91400.0
2015-07-22 11:35:00,15.14,15.16,15.12,15.13,135426.0,13.8632,13.8815,13.8449,13.854,135426.0
2015-07-22 11:40:00,15.13,15.14,15.03,15.04,311719.0,13.854,13.8632,13.7625,13.7716,311719.0
2015-07-22 11:45:00,15.04,15.14,15.03,15.11,309657.0,13.7716,13.8632,13.7625,13.8357,309657.0
2015-07-22 11:50:00,15.11,15.15,15.08,15.09,395023.0,13.8357,13.8723,13.8082,13.8174,395023.0
2015-07-22 11:55:00,15.09,15.1,15.04,15.08,127505.0,13.8174,13.8266,13.7716,13.8082,127505.0
2015-07-22 12:00:00,15.07,15.13,15.05,15.11,207522.0,13.7991,13.854,13.7808,13.8357,207522.0
2015-07-22 12:05:00,15.1,15.15,15.09,15.14,102606.0,13.8266,13.8723,13.8174,13.8632,102606.0
2015-07-22 12:10:00,15.14,15.17,15.09,15.09,184462.0,13.8632,13.8907,13.8174,13.8174,184462.0
2015-07-22 12:15:00,15.1,15.11,15.06,15.1,416267.0,13.8266,13.8357,13.7899,13.8266,416267.0
2015-07-22 12:20:00,15.11,15.11,15.02,15.07,131145.0,13.8357,13.8357,13.7533,13.7991,131145.0
2015-07-22 12:25:00,15.07,15.08,15.02,15.06,124863.0,13.7991,13.8082,13.7533,13.7899,124863.0
2015-07-22 12:30:00,15.06,15.07,15.03,15.05,157345.0,13.7899,13.7991,13.7625,13.7808,157345.0
2015-07-22 12:35:00,15.06,15.07,15.02,15.02,222724.0,13.7899,13.7991,13.7533,13.7533,222724.0
2015-07-22 12:40:00,15.02,15.07,15.01,15.05,206468.0,13.7533,13.7991,13.7441,13.7808,206468.0
2015-07-22 12:45:00,15.05,15.11,15.04,15.07,141618.0,13.7808,13.8357,13.7716,13.7991,141618.0
2015-07-22 12:50:00,15.07,15.09,15.05,15.09,111665.0,13.7991,13.8174,13.7808,13.8174,111665.0
2015-07-22 12:55:00,15.08,15.1,15.06,15.09,127454.0,13.8082,13.8266,13.7899,13.8174,127454.0
2015-07-22 13:00:00,15.09,15.09,15.04,15.06,153279.0,13.8174,13.8174,13.7716,13.7899,153279.0
2015-07-22 13:05:00,15.06,15.06,15.02,15.02,102082.0,13.7899,13.7899,13.7533,13.7533,102082.0
2015-07-22 13:10:00,15.02,15.02,14.99,15.0,254501.0,13.7533,13.7533,13.7258,13.735,254501.0
2015-07-22 13:15:00,15.0,15.01,14.97,14.98,244749.0,13.735,13.7441,13.7075,13.7167,244749.0
2015-07-22 13:20:00,14.97,15.06,14.97,15.06,148173.0,13.7075,13.7899,13.7075,13.7899,148173.0
2015-07-22 13:25:00,15.05,15.06,15.0,15.01,135531.0,13.7808,13.7899,13.735,13.7441,135531.0
2015-07-22 13:30:00,15.0,15.04,15.0,15.01,124824.0,13.735,13.7716,13.735,13.7441,124824.0
2015-07-22 13:35:00,15.01,15.02,14.97,14.98,410114.0,13.7441,13.7533,13.7075,13.7167,410114.0
2015-07-22 13:40:00,14.98,14.99,14.96,14.97,279965.0,13.7167,13.7258,13.6984,13.7075,279965.0
2015-07-22 13:45:00,14.97,14.99,14.97,14.97,270615.0,13.7075,13.7258,13.7075,13.7075,270615.0
2015-07-22 13:50:00,14.97,15.01,14.96,15.0,250974.0,13.7075,13.7441,13.6984,13.735,250974.0
2015-07-22 13:55:00,15.0,15.0,14.98,14.99,187033.0,13.735,13.735,13.7167,13.7258,187033.0
2015-07-22 14:00:00,14.99,15.0,14.97,14.98,272859.0,13.7258,13.735,13.7075,13.7167,272859.0
2015-07-22 14:05:00,14.99,15.02,14.98,15.01,133039.0,13.7258,13.7533,13.7167,13.7441,133039.0
2015-07-22 14:10:00,15.01,15.04,15.0,15.04,314180.0,13.7441,13.7716,13.735,13.7716,314180.0
2015-07-22 14:15:00,15.04,15.04,14.98,14.99,389308.0,13.7716,13.7716,13.7167,13.7258,389308.0
2015-07-22 14:20:00,14.99,15.0,14.98,14.98,218677.0,13.7258,13.735,13.7167,13.7167,218677.0
2015-07-22 14:25:00,14.99,15.0,14.98,15.0,120887.0,13.7258,13.735,13.7167,13.735,120887.0
2015-07-22 14:30:00,15.0,15.06,14.98,14.99,526742.0,13.735,13.7899,13.7167,13.7258,526742.0
2015-07-22 14:35:00,14.99,15.0,14.96,14.99,643104.0,13.7258,13.735,13.6984,13.7258,643104.0
2015-07-22 14:40:00,14.98,14.99,14.96,14.97,535090.0,13.7167,13.7258,13.6984,13.7075,535090.0
2015-07-22 14:45:00,14.98,14.99,14.97,14.98,151804.0,13.7167,13.7258,13.7075,13.7167,151804.0
2015-07-22 14:50:00,14.99,15.04,14.98,14.99,261837.0,13.7258,13.7716,13.7167,13.7258,261837.0
2015-07-22 14:55:00,14.99,15.02,14.97,15.01,176350.0,13.7258,13.7533,13.7075,13.7441,176350.0
2015-07-22 15:00:00,15.01,15.02,15.0,15.01,128901.0,13.7441,13.7533,13.735,13.7441,128901.0
2015-07-22 15:05:00,15.01,15.01,14.97,15.0,320269.0,13.7441,13.7441,13.7075,13.735,320269.0
2015-07-22 15:10:00,15.0,15.0,14.99,15.0,232253.0,13.735,13.735,13.7258,13.735,232253.0
2015-07-22 15:15:00,15.0,15.0,14.98,14.99,392259.0,13.735,13.735,13.7167,13.7258,392259.0
2015-07-22 15:20:00,15.0,15.01,14.99,15.01,173967.0,13.735,13.7441,13.7258,13.7441,173967.0
2015-07-22 15:25:00,15.01,15.05,15.0,15.04,221844.0,13.7441,13.7808,13.735,13.7716,221844.0
2015-07-22 15:30:00,15.04,15.05,14.99,15.0,475276.0,13.7716,13.7808,13.7258,13.735,475276.0
2015-07-22 15:35:00,15.01,15.03,14.98,14.98,282814.0,13.7441,13.7625,13.7167,13.7167,282814.0
2015-07-22 15:40:00,14.99,15.05,14.98,15.04,535256.0,13.7258,13.7808,13.7167,13.7716,535256.0
2015-07-22 15:45:00,15.04,15.07,15.03,15.06,356608.0,13.7716,13.7991,13.7625,13.7899,356608.0
2015-07-22 15:50:00,15.05,15.09,15.04,15.08,474027.0,13.7808,13.8174,13.7716,13.8082,474027.0
2015-07-22 15:55:00,15.07,15.08,15.02,15.06,1449041.0,13.7991,13.8082,13.7533,13.7899,1449041.0
2015-07-23 09:30:00,15.32,15.39,15.0,15.02,1003708.0,14.028,14.0921,13.735,13.7533,1003708.0
2015-07-23 09:35:00,15.02,15.24,15.0,15.18,552957.0,13.7533,13.9547,13.735,13.8998,552957.0
2015-07-23 09:40:00,15.17,15.2,14.99,15.03,778326.0,13.8907,13.9181,13.7258,13.7625,778326.0
2015-07-23 09:45:00,15.02,15.03,14.86,14.91,1024178.0,13.7533,13.7625,13.6068,13.6526,1024178.0
2015-07-23 09:50:00,14.91,14.92,14.81,14.86,769580.0,13.6526,13.6617,13.561,13.6068,769580.0
2015-07-23 09:55:00,14.86,14.89,14.76,14.79,967919.0,13.6068,13.6343,13.5152,13.5427,967919.0
2015-07-23 10:00:00,14.79,14.79,14.58,14.65,1093545.0,13.5427,13.5427,13.3504,13.4145,1093545.0
2015-07-23 10:05:00,14.66,14.68,14.52,14.56,806522.0,13.4237,13.442,13.2955,13.3321,806522.0
2015-07-23 10:10:00,14.56,14.63,14.49,14.57,883917.0,13.3321,13.3962,13.268,13.3413,883917.0
2015-07-23 10:15:00,14.56,14.67,14.56,14.65,578405.0,13.3321,13.4328,13.3321,13.4145,578405.0
2015-07-23 10:20:00,14.65,14.69,14.51,14.54,501632.0,13.4145,13.4511,13.2863,13.3138,501632.0
2015-07-23 10:25:00,14.54,14.72,14.51,14.65,626664.0,13.3138,13.4786,13.2863,13.4145,626664.0
2015-07-23 10:30:00,14.65,14.68,14.58,14.68,381227.0,13.4145,13.442,13.3504,13.442,381227.0
2015-07-23 10:35:00,14.68,14.77,14.65,14.75,429875.0,13.442,13.5244,13.4145,13.5061,429875.0
2015-07-23 10:40:00,14.75,14.76,14.6,14.61,352009.0,13.5061,13.5152,13.3687,13.3779,352009.0
2015-07-23 10:45:00,14.62,14.69,14.59,14.67,262684.0,13.387,13.4511,13.3596,13.4328,262684.0
2015-07-23 10:50:00,14.67,14.67,14.57,14.61,322251.0,13.4328,13.4328,13.3413,13.3779,322251.0
2015-07-23 10:55:00,14.62,14.66,14.55,14.55,279824.0,13.387,13.4237,13.3229,13.3229,279824.0
2015-07-23 11:00:00,14.56,14.56,14.42,14.43,1706083.0,13.3321,13.3321,13.2039,13.2131,1706083.0
2015-07-23 11:05:00,14.43,14.5,14.4,14.45,1004436.0,13.2131,13.2772,13.1856,13.2314,1004436.0
2015-07-23 11:10:00,14.45,14.45,14.04,14.05,1537181.0,13.2314,13.2314,12.8559,12.8651,1537181.0
2015-07-23 11:15:00,14.04,14.05,13.61,13.61,2740468.0,12.8559,12.8651,12.4622,12.4622,2740468.0
2015-07-23 11:20:00,13.61,13.94,13.53,13.63,2813267.0,12.4622,12.7644,12.389,12.4805,2813267.0
2015-07-23 11:25:00,13.62,13.66,13.3,13.49,2309872.0,12.4714,12.508,12.1784,12.3523,2309872.0
2015-07-23 11:30:00,13.49,13.81,13.48,13.77,1765814.0,12.3523,12.6453,12.3432,12.6087,1765814.0
2015-07-23 11:35:00,13.78,14.05,13.77,14.01,2203687.0,12.6179,12.8651,12.6087,12.8285,2203687.0
2015-07-23 11:40:00,14.01,14.09,13.85,13.88,1397413.0,12.8285,12.9017,12.682,12.7094,1397413.0
2015-07-23 11:45:00,13.88,13.92,13.83,13.89,902638.0,12.7094,12.7461,12.6637,12.7186,902638.0
2015-07-23 11:50:00,13.9,13.9,13.78,13.81,614753.0,12.7278,12.7278,12.6179,12.6453,614753.0
2015-07-23 11:55:00,13.8,13.86,13.62,13.63,733521.0,12.6362,12.6911,12.4714,12.4805,733521.0
2015-07-23 12:00:00,13.63,13.68,13.53,13.6,826816.0,12.4805,12.5263,12.389,12.4531,826816.0
2015-07-23 12:05:00,13.59,13.64,13.51,13.54,508694.0,12.4439,12.4897,12.3706,12.3981,508694.0
2015-07-23 12:10:00,13.53,13.74,13.53,13.71,738529.0,12.389,12.5812,12.389,12.5538,738529.0
2015-07-23 12:15:00,13.71,13.77,13.66,13.68,486202.0,12.5538,12.6087,12.508,12.5263,486202.0
2015-07-23 12:20:00,13.67,13.78,13.6,13.74,670910.0,12.5172,12.6179,12.4531,12.5812,670910.0
2015-07-23 12:25:00,13.74,13.93,13.72,13.9,709453.0,12.5812,12.7552,12.5629,12.7278,709453.0
2015-07-23 12:30:00,13.9,13.9,13.75,13.79,365344.0,12.7278,12.7278,12.5904,12.627,365344.0
2015-07-23 12:35:00,13.79,13.8,13.76,13.78,243224.0,12.627,12.6362,12.5996,12.6179,243224.0
2015-07-23 12:40:00,13.77,13.79,13.72,13.73,321502.0,12.6087,12.627,12.5629,12.5721,321502.0
2015-07-23 12:45:00,13.74,13.74,13.66,13.69,197852.0,12.5812,12.5812,12.508,12.5355,197852.0
2015-07-23 12:50:00,13.69,13.7,13.67,13.67,228901.0,12.5355,12.5446,12.5172,12.5172,228901.0
2015-07-23 12:55:00,13.67,13.7,13.62,13.69,253202.0,12.5172,12.5446,12.4714,12.5355,253202.0
2015-07-23 13:00:00,13.69,13.75,13.65,13.73,245316.0,12.5355,12.5904,12.4988,12.5721,245316.0
2015-07-23 13:05:00,13.73,13.83,13.72,13.82,293493.0,12.5721,12.6637,12.5629,12.6545,293493.0
2015-07-23 13:10:00,13.82,13.82,13.71,13.73,314603.0,12.6545,12.6545,12.5538,12.5721,314603.0
2015-07-23 13:15:00,13.73,13.78,13.71,13.78,648156.0,12.5721,12.6179,12.5538,12.6179,648156.0
2015-07-23 13:20:00,13.78,13.78,13.75,13.77,160981.0,12.6179,12.6179,12.5904,12.6087,160981.0
2015-07-23 13:25:00,13.77,13.85,13.76,13.76,259449.0,12.6087,12.682,12.5996,12.5996,259449.0
2015-07-23 13:30:00,13.76,13.84,13.76,13.84,247169.0,12.5996,12.6728,12.5996,12.6728,247169.0
2015-07-23 13:35:00,13.84,13.84,13.8,13.81,121622.0,12.6728,12.6728,12.6362,12.6453,121622.0
2015-07-23 13:40:00,13.8,13.81,13.8,13.8,96783.0,12.6362,12.6453,12.6362,12.6362,96783.0
2015-07-23 13:45:00,13.8,13.88,13.8,13.85,446458.0,12.6362,12.7094,12.6362,12.682,446458.0
2015-07-23 13:50:00,13.85,13.85,13.8,13.8,180987.0,12.682,12.682,12.6362,12.6362,180987.0
2015-07-23 13:55:00,13.81,13.81,13.72,13.72,369303.0,12.6453,12.6453,12.5629,12.5629,369303.0
2015-07-23 14:00:00,13.72,13.73,13.58,13.6,562852.0,12.5629,12.5721,12.4347,12.4531,562852.0
2015-07-23 14:05:00,13.59,13.6,13.52,13.53,258013.0,12.4439,12.4531,12.3798,12.389,258013.0
2015-07-23 14:10:00,13.52,13.55,13.47,13.52,915956.0,12.3798,12.4073,12.334,12.3798,915956.0
2015-07-23 14:15:00,13.52,13.53,13.48,13.52,456754.0,12.3798,12.389,12.3432,12.3798,456754.0
2015-07-23 14:20:00,13.53,13.55,13.48,13.51,658304.0,12.389,12.4073,12.3432,12.3706,658304.0
2015-07-23 14:25:00,13.52,13.53,13.51,13.51,330872.0,12.3798,12.389,12.3706,12.3706,330872.0
2015-07-23 14:30:00,13.51,13.64,13.51,13.61,609401.0,12.3706,12.4897,12.3706,12.4622,609401.0
2015-07-23 14:35:00,13.62,13.78,13.61,13.77,832818.0,12.4714,12.6179,12.4622,12.6087,832818.0
2015-07-23 14:40:00,13.78,13.88,13.77,13.84,792459.0,12.6179,12.7094,12.6087,12.6728,792459.0
2015-07-23 14:45:00,13.84,13.84,13.71,13.73,503007.0,12.6728,12.6728,12.5538,12.5721,503007.0
2015-07-23 14:50:00,13.72,13.73,13.6,13.62,435613.0,12.5629,12.5721,12.4531,12.4714,435613.0
2015-07-23 14:55:00,13.62,13.74,13.62,13.73,370680.0,12.4714,12.5812,12.4714,12.5721,370680.0
2015-07-23 15:00:00,13.72,13.79,13.72,13.76,406068.0,12.5629,12.627,12.5629,12.5996,406068.0
2015-07-23 15:05:00,13.76,13.76,13.62,13.65,557367.0,12.5996,12.5996,12.4714,12.4988,557367.0
2015-07-23 15:10:00,13.65,13.68,13.61,13.61,429359.0,12.4988,12.5263,12.4622,12.4622,429359.0
2015-07-23 15:15:00,13.61,13.63,13.56,13.6,383376.0,12.4622,12.4805,12.4164,12.4531,383376.0
2015-07-23 15:20:00,13.6,13.6,13.59,13.6,178625.0,12.4531,12.4531,12.4439,12.4531,178625.0
2015-07-23 15:25:00,13.6,13.67,13.58,13.63,929400.0,12.4531,12.5172,12.4347,12.4805,929400.0
2015-07-23 15:30:00,13.63,13.66,13.54,13.55,652827.0,12.4805,12.508,12.3981,12.4073,652827.0
2015-07-23 15:35:00,13.56,13.56,13.47,13.47,513166.0,12.4164,12.4164,12.334,12.334,513166.0
2015-07-23 15:40:00,13.48,13.57,13.47,13.56,1084043.0,12.3432,12.4256,12.334,12.4164,1084043.0
2015-07-23 15:45:00,13.57,13.58,13.52,13.56,963415.0,12.4256,12.4347,12.3798,12.4164,963415.0
2015-07-23 15:50:00,13.56,13.67,13.55,13.62,1278074.0,12.4164,12.5172,12.4073,12.4714,1278074.0
2015-07-23 15:55:00,13.62,13.64,13.55,13.64,2134394.0,12.4714,12.4897,12.4073,12.4897,2134394.0
2015-07-24 09:30:00,13.45,13.46,12.9,12.91,1958932.0,12.3157,12.3249,11.8121,11.8212,1958932.0
2015-07-24 09:35:00,12.9,13.0,12.84,13.0,990917.0,11.8121,11.9037,11.7571,11.9037,990917.0
2015-07-24 09:40:00,13.0,13.2,12.99,13.1,627720.0,11.9037,12.0868,11.8945,11.9952,627720.0
2015-07-24 09:45:00,13.09,13.1,12.99,12.99,632988.0,11.9861,11.9952,11.8945,11.8945,632988.0
2015-07-24 09:50:00,13.0,13.0,12.87,12.87,614219.0,11.9037,11.9037,11.7846,11.7846,614219.0
2015-07-24 09:55:00,12.87,13.02,12.87,12.98,532928.0,11.7846,11.922,11.7846,11.8853,532928.0
2015-07-24 10:00:00,12.98,13.08,12.97,13.05,409849.0,11.8853,11.9769,11.8762,11.9494,409849.0
2015-07-24 10:05:00,13.05,13.05,13.0,13.02,213376.0,11.9494,11.9494,11.9037,11.922,213376.0
2015-07-24 10:10:00,13.01,13.02,12.9,12.9,486572.0,11.9128,11.922,11.8121,11.8121,486572.0
2015-07-24 10:15:00,12.9,12.95,12.85,12.85,501761.0,11.8121,11.8579,11.7663,11.7663,501761.0
2015-07-24 10:20:00,12.85,12.86,12.76,12.79,772653.0,11.7663,11.7755,11.6839,11.7114,772653.0
2015-07-24 10:25:00,12.79,12.81,12.76,12.77,334631.0,11.7114,11.7297,11.6839,11.6931,334631.0
2015-07-24 10:30:00,12.77,12.78,12.7,12.71,843631.0,11.6931,11.7022,11.629,11.6381,843631.0
2015-07-24 10:35:00,12.71,12.76,12.7,12.71,513951.0,11.6381,11.6839,11.629,11.6381,513951.0
2015-07-24 10:40:00,12.71,12.82,12.68,12.77,541293.0,11.6381,11.7388,11.6106,11.6931,541293.0
2015-07-24 10:45:00,12.77,12.79,12.71,12.78,474819.0,11.6931,11.7114,11.6381,11.7022,474819.0
2015-07-24 10:50:00,12.78,12.79,12.65,12.68,614463.0,11.7022,11.7114,11.5832,11.6106,614463.0
2015-07-24 10:55:00,12.68,12.69,12.65,12.66,409131.0,11.6106,11.6198,11.5832,11.5923,409131.0
2015-07-24 11:00:00,12.65,12.72,12.63,12.67,704811.0,11.5832,11.6473,11.5649,11.6015,704811.0
2015-07-24 11:05:00,12.67,12.67,12.56,12.57,639630.0,11.6015,11.6015,11.5008,11.5099,639630.0
2015-07-24 11:10:00,12.57,12.62,12.53,12.6,737773.0,11.5099,11.5557,11.4733,11.5374,737773.0
2015-07-24 11:15:00,12.61,12.61,12.55,12.56,787545.0,11.5465,11.5465,11.4916,11.5008,787545.0
2015-07-24 11:20:00,12.55,12.59,12.53,12.55,1372493.0,11.4916,11.5282,11.4733,11.4916,1372493.0
2015-07-24 11:25:00,12.55,12.76,12.53,12.69,880808.0,11.4916,11.6839,11.4733,11.6198,880808.0
2015-07-24 11:30:00,12.69,12.86,12.69,12.86,931305.0,11.6198,11.7755,11.6198,11.7755,931305.0
2015-07-24 11:35:00,12.86,12.86,12.79,12.81,878212.0,11.7755,11.7755,11.7114,11.7297,878212.0
2015-07-24 11:40:00,12.81,12.82,12.69,12.7,411235.0,11.7297,11.7388,11.6198,11.629,411235.0
2015-07-24 11:45:00,12.69,12.72,12.68,12.69,381312.0,11.6198,11.6473,11.6106,11.6198,381312.0
2015-07-24 11:50:00,12.68,12.69,12.6,12.66,457773.0,11.6106,11.6198,11.5374,11.5923,457773.0
2015-07-24 11:55:00,12.66,12.66,12.63,12.63,132432.0,11.5923,11.5923,11.5649,11.5649,132432.0
2015-07-24 12:00:00,12.64,12.64,12.58,12.6,446375.0,11.574,11.574,11.5191,11.5374,446375.0
2015-07-24 12:05:00,12.6,12.6,12.56,12.57,281680.0,11.5374,11.5374,11.5008,11.5099,281680.0
2015-07-24 12:10:00,12.57,12.6,12.56,12.58,323554.0,11.5099,11.5374,11.5008,11.5191,323554.0
2015-07-24 12:15:00,12.57,12.58,12.5,12.57,737131.0,11.5099,11.5191,11.4458,11.5099,737131.0
2015-07-24 12:20:00,12.57,12.58,12.52,12.52,250305.0,11.5099,11.5191,11.4641,11.4641,250305.0
2015-07-24 12:25:00,12.53,12.53,12.5,12.5,331179.0,11.4733,11.4733,11.4458,11.4458,331179.0
2015-07-24 12:30:00,12.51,12.55,12.48,12.52,792958.0,11.455,11.4916,11.4275,11.4641,792958.0
2015-07-24 12:35:00,12.51,12.66,12.51,12.62,503226.0,11.455,11.5923,11.455,11.5557,503226.0
2015-07-24 12:40:00,12.61,12.67,12.61,12.63,327986.0,11.5465,11.6015,11.5465,11.5649,327986.0
2015-07-24 12:45:00,12.63,12.64,12.56,12.6,253890.0,11.5649,11.574,11.5008,11.5374,253890.0
2015-07-24 12:50:00,12.59,12.6,12.54,12.54,176129.0,11.5282,11.5374,11.4824,11.4824,176129.0
2015-07-24 12:55:00,12.54,12.55,12.51,12.51,142194.0,11.4824,11.4916,11.455,11.455,142194.0
2015-07-24 13:00:00,12.52,12.52,12.45,12.46,608971.0,11.4641,11.4641,11.4,11.4092,608971.0
2015-07-24 13:05:00,12.47,12.51,12.41,12.44,572586.0,11.4184,11.455,11.3634,11.3909,572586.0
2015-07-24 13:10:00,12.44,12.46,12.43,12.43,421492.0,11.3909,11.4092,11.3817,11.3817,421492.0
2015-07-24 13:15:00,12.44,12.45,12.37,12.43,848674.0,11.3909,11.4,11.3268,11.3817,848674.0
2015-07-24 13:20:00,12.44,12.44,12.35,12.38,673731.0,11.3909,11.3909,11.3085,11.3359,673731.0
2015-07-24 13:25:00,12.39,12.39,12.34,12.35,535881.0,11.3451,11.3451,11.2993,11.3085,535881.0
2015-07-24 13:30:00,12.35,12.35,12.19,12.19,1507146.0,11.3085,11.3085,11.162,11.162,1507146.0
2015-07-24 13:35:00,12.19,12.26,12.17,12.21,994076.0,11.162,11.2261,11.1437,11.1803,994076.0
2015-07-24 13:40:00,12.21,12.31,12.2,12.24,887085.0,11.1803,11.2718,11.1711,11.2078,887085.0
2015-07-24 13:45:00,12.25,12.29,12.21,12.27,690053.0,11.2169,11.2535,11.1803,11.2352,690053.0
2015-07-24 13:50:00,12.26,12.3,12.23,12.26,472100.0,11.2261,11.2627,11.1986,11.2261,472100.0
2015-07-24 13:55:00,12.26,12.41,12.25,12.38,839518.0,11.2261,11.3634,11.2169,11.3359,839518.0
2015-07-24 14:00:00,12.38,12.45,12.37,12.42,777300.0,11.3359,11.4,11.3268,11.3726,777300.0
2015-07-24 14:05:00,12.41,12.52,12.4,12.43,1029636.0,11.3634,11.4641,11.3543,11.3817,1029636.0
2015-07-24 14:10:00,12.42,12.43,12.33,12.34,328126.0,11.3726,11.3817,11.2902,11.2993,328126.0
2015-07-24 14:15:00,12.33,12.39,12.3,12.36,750937.0,11.2902,11.3451,11.2627,11.3176,750937.0
2015-07-24 14:20:00,12.36,12.38,12.32,12.38,792802.0,11.3176,11.3359,11.281,11.3359,792802.0
2015-07-24 14:25:00,12.37,12.46,12.36,12.46,445300.0,11.3268,11.4092,11.3176,11.4092,445300.0
2015-07-24 14:30:00,12.46,12.46,12.32,12.32,631483.0,11.4092,11.4092,11.281,11.281,631483.0
2015-07-24 14:35:00,12.32,12.34,12.3,12.3,451641.0,11.281,11.2993,11.2627,11.2627,451641.0
2015-07-24 14:40:00,12.31,12.31,12.24,12.29,474117.0,11.2718,11.2718,11.2078,11.2535,474117.0
2015-07-24 14:45:00,12.29,12.3,12.25,12.26,220764.0,11.2535,11.2627,11.2169,11.2261,220764.0
2015-07-24 14:50:00,12.25,12.28,12.23,12.25,486970.0,11.2169,11.2444,11.1986,11.2169,486970.0
2015-07-24 14:55:00,12.25,12.32,12.24,12.28,667323.0,11.2169,11.281,11.2078,11.2444,667323.0
2015-07-24 15:00:00,12.27,12.32,12.25,12.27,579664.0,11.2352,11.281,11.2169,11.2352,579664.0
2015-07-24 15:05:00,12.27,12.33,12.26,12.28,789953.0,11.2352,11.2902,11.2261,11.2444,789953.0
2015-07-24 15:10:00,12.28,12.4,12.27,12.36,943055.0,11.2444,11.3543,11.2352,11.3176,943055.0
2015-07-24 15:15:00,12.37,12.54,12.36,12.53,845774.0,11.3268,11.4824,11.3176,11.4733,845774.0
2015-07-24 15:20:00,12.54,12.61,12.48,12.61,1284322.0,11.4824,11.5465,11.4275,11.5465,1284322.0
2015-07-24 15:25:00,12.61,12.63,12.49,12.5,999688.0,11.5465,11.5649,11.4367,11.4458,999688.0
2015-07-24 15:30:00,12.49,12.53,12.46,12.47,896661.0,11.4367,11.4733,11.4092,11.4184,896661.0
2015-07-24 15:35:00,12.46,12.46,12.33,12.37,1043959.0,11.4092,11.4092,11.2902,11.3268,1043959.0
2015-07-24 15:40:00,12.36,12.42,12.32,12.32,766495.0,11.3176,11.3726,11.281,11.281,766495.0
2015-07-24 15:45:00,12.32,12.34,12.27,12.31,1450732.0,11.281,11.2993,11.2352,11.2718,1450732.0
2015-07-24 15:50:00,12.32,12.35,12.29,12.32,1459334.0,11.281,11.3085,11.2535,11.281,1459334.0
2015-07-24 15:55:00,12.33,12.33,12.27,12.29,2246303.0,11.2902,11.2902,11.2352,11.2535,2246303.0
2015-07-27 09:30:00,11.95,12.0,11.61,11.61,1720670.0,10.9422,10.988,10.6309,10.6309,1720670.0
2015-07-27 09:35:00,11.63,11.94,11.62,11.86,1991880.0,10.6492,10.9331,10.64,10.8598,1991880.0
2015-07-27 09:40:00,11.87,12.02,11.82,12.02,1155102.0,10.869,11.0063,10.8232,11.0063,1155102.0
2015-07-27 09:45:00,12.02,12.03,11.85,12.01,989527.0,11.0063,11.0155,10.8506,10.9971,989527.0
2015-07-27 09:50:00,12.0,12.18,11.95,12.0,1853027.0,10.988,11.1528,10.9422,10.988,1853027.0
2015-07-27 09:55:00,12.0,12.24,11.98,12.17,726451.0,10.988,11.2078,10.9697,11.1437,726451.0
2015-07-27 10:00:00,12.16,12.17,12.06,12.11,1097483.0,11.1345,11.1437,11.0429,11.0887,1097483.0
2015-07-27 10:05:00,12.12,12.3,12.11,12.23,1049230.0,11.0979,11.2627,11.0887,11.1986,1049230.0
2015-07-27 10:10:00,12.22,12.42,12.22,12.37,1143381.0,11.1894,11.3726,11.1894,11.3268,1143381.0
2015-07-27 10:15:00,12.38,12.48,12.3,12.39,919342.0,11.3359,11.4275,11.2627,11.3451,919342.0
2015-07-27 10:20:00,12.38,12.39,12.27,12.3,1011208.0,11.3359,11.3451,11.2352,11.2627,1011208.0
2015-07-27 10:25:00,12.3,12.32,12.25,12.26,674958.0,11.2627,11.281,11.2169,11.2261,674958.0
2015-07-27 10:30:00,12.26,12.43,12.26,12.42,740988.0,11.2261,11.3817,11.2261,11.3726,740988.0
2015-07-27 10:35:00,12.43,12.53,12.32,12.52,889552.0,11.3817,11.4733,11.281,11.4641,889552.0
2015-07-27 10:40:00,12.52,12.55,12.45,12.51,789605.0,11.4641,11.4916,11.4,11.455,789605.0
2015-07-27 10:45:00,12.51,12.54,12.39,12.41,477969.0,11.455,11.4824,11.3451,11.3634,477969.0
2015-07-27 10:50:00,12.4,12.41,12.24,12.27,1103846.0,11.3543,11.3634,11.2078,11.2352,1103846.0
2015-07-27 10:55:00,12.27,12.35,12.26,12.35,883383.0,11.2352,11.3085,11.2261,11.3085,883383.0
2015-07-27 11:00:00,12.34,12.42,12.31,12.36,337362.0,11.2993,11.3726,11.2718,11.3176,337362.0
2015-07-27 11:05:00,12.36,12.36,12.26,12.28,362314.0,11.3176,11.3176,11.2261,11.2444,362314.0
2015-07-27 11:10:00,12.29,12.29,12.27,12.28,288073.0,11.2535,11.2535,11.2352,11.2444,288073.0
2015-07-27 11:15:00,12.27,12.36,12.27,12.36,578358.0,11.2352,11.3176,11.2352,11.3176,578358.0
2015-07-27 11:20:00,12.36,12.37,12.27,12.37,458602.0,11.3176,11.3268,11.2352,11.3268,458602.0
2015-07-27 11:25:00,12.37,12.47,12.34,12.42,418139.0,11.3268,11.4184,11.2993,11.3726,418139.0
2015-07-27 11:30:00,12.41,12.48,12.36,12.4,643227.0,11.3634,11.4275,11.3176,11.3543,643227.0
2015-07-27 11:35:00,12.41,12.56,12.4,12.51,444819.0,11.3634,11.5008,11.3543,11.455,444819.0
2015-07-27 11:40:00,12.52,12.53,12.47,12.49,256717.0,11.4641,11.4733,11.4184,11.4367,256717.0
2015-07-27 11:45:00,12.48,12.54,12.47,12.51,283190.0,11.4275,11.4824,11.4184,11.455,283190.0
2015-07-27 11:50:00,12.5,12.53,12.43,12.43,245164.0,11.4458,11.4733,11.3817,11.3817,245164.0
2015-07-27 11:55:00,12.43,12.48,12.43,12.43,303624.0,11.3817,11.4275,11.3817,11.3817,303624.0
2015-07-27 12:00:00,12.43,12.44,12.4,12.41,127593.0,11.3817,11.3909,11.3543,11.3634,127593.0
2015-07-27 12:05:00,12.4,12.41,12.33,12.38,356783.0,11.3543,11.3634,11.2902,11.3359,356783.0
2015-07-27 12:10:00,12.39,12.41,12.32,12.36,242853.0,11.3451,11.3634,11.281,11.3176,242853.0
2015-07-27 12:15:00,12.36,12.39,12.32,12.33,339032.0,11.3176,11.3451,11.281,11.2902,339032.0
2015-07-27 12:20:00,12.33,12.37,12.32,12.32,154570.0,11.2902,11.3268,11.281,11.281,154570.0
2015-07-27 12:25:00,12.33,12.36,12.32,12.32,360668.0,11.2902,11.3176,11.281,11.281,360668.0
2015-07-27 12:30:00,12.33,12.33,12.25,12.27,452055.0,11.2902,11.2902,11.2169,11.2352,452055.0
2015-07-27 12:35:00,12.27,12.27,12.19,12.19,488441.0,11.2352,11.2352,11.162,11.162,488441.0
2015-07-27 12:40:00,12.19,12.21,12.15,12.16,303774.0,11.162,11.1803,11.1253,11.1345,303774.0
2015-07-27 12:45:00,12.15,12.22,12.15,12.18,382363.0,11.1253,11.1894,11.1253,11.1528,382363.0
2015-07-27 12:50:00,12.19,12.19,12.15,12.16,324194.0,11.162,11.162,11.1253,11.1345,324194.0
2015-07-27 12:55:00,12.17,12.22,12.14,12.18,515116.0,11.1437,11.1894,11.1162,11.1528,515116.0
2015-07-27 13:00:00,12.19,12.19,12.14,12.18,314870.0,11.162,11.162,11.1162,11.1528,314870.0
2015-07-27 13:05:00,12.18,12.18,12.12,12.13,222722.0,11.1528,11.1528,11.0979,11.107,222722.0
2015-07-27 13:10:00,12.13,12.14,12.07,12.12,522976.0,11.107,11.1162,11.0521,11.0979,522976.0
2015-07-27 13:15:00,12.13,12.13,12.08,12.08,614190.0,11.107,11.107,11.0612,11.0612,614190.0
2015-07-27 13:20:00,12.08,12.09,12.04,12.04,202259.0,11.0612,11.0704,11.0246,11.0246,202259.0
2015-07-27 13:25:00,12.05,12.08,12.04,12.04,354674.0,11.0338,11.0612,11.0246,11.0246,354674.0
2015-07-27 13:30:00,12.04,12.08,12.02,12.06,427348.0,11.0246,11.0612,11.0063,11.0429,427348.0
2015-07-27 13:35:00,12.06,12.07,12.0,12.03,594181.0,11.0429,11.0521,10.988,11.0155,594181.0
2015-07-27 13:40:00,12.03,12.03,11.95,12.0,540214.0,11.0155,11.0155,10.9422,10.988,540214.0
2015-07-27 13:45:00,12.01,12.05,11.99,12.0,412137.0,10.9971,11.0338,10.9788,10.988,412137.0
2015-07-27 13:50:00,12.0,12.03,11.97,11.99,538547.0,10.988,11.0155,10.9605,10.9788,538547.0
2015-07-27 13:55:00,12.0,12.03,11.91,11.93,956906.0,10.988,11.0155,10.9056,10.9239,956906.0
2015-07-27 14:00:00,11.93,11.95,11.89,11.89,551538.0,10.9239,10.9422,10.8873,10.8873,551538.0
2015-07-27 14:05:00,11.9,11.9,11.78,11.8,1012918.0,10.8964,10.8964,10.7865,10.8049,1012918.0
2015-07-27 14:10:00,11.8,11.83,11.76,11.78,546237.0,10.8049,10.8323,10.7682,10.7865,546237.0
2015-07-27 14:15:00,11.78,11.81,11.71,11.77,640927.0,10.7865,10.814,10.7224,10.7774,640927.0
2015-07-27 14:20:00,11.77,11.88,11.77,11.84,596472.0,10.7774,10.8781,10.7774,10.8415,596472.0
2015-07-27 14:25:00,11.83,11.84,11.76,11.82,629381.0,10.8323,10.8415,10.7682,10.8232,629381.0
2015-07-27 14:30:00,11.83,11.87,11.79,11.79,490044.0,10.8323,10.869,10.7957,10.7957,490044.0
2015-07-27 14:35:00,11.79,11.81,11.76,11.79,1069769.0,10.7957,10.814,10.7682,10.7957,1069769.0
2015-07-27 14:40:00,11.79,11.81,11.72,11.74,392036.0,10.7957,10.814,10.7316,10.7499,392036.0
2015-07-27 14:45:00,11.72,11.76,11.71,11.72,802665.0,10.7316,10.7682,10.7224,10.7316,802665.0
2015-07-27 14:50:00,11.72,11.73,11.64,11.66,803163.0,10.7316,10.7408,10.6584,10.6767,803163.0
2015-07-27 14:55:00,11.65,11.69,11.64,11.64,380483.0,10.6675,10.7041,10.6584,10.6584,380483.0
2015-07-27 15:00:00,11.64,11.65,11.58,11.59,624328.0,10.6584,10.6675,10.6034,10.6126,624328.0
2015-07-27 15:05:00,11.58,11.59,11.47,11.48,1283497.0,10.6034,10.6126,10.5027,10.5118,1283497.0
2015-07-27 15:10:00,11.48,11.53,11.45,11.53,1771743.0,10.5118,10.5576,10.4844,10.5576,1771743.0
2015-07-27 15:15:00,11.53,11.55,11.45,11.45,1126954.0,10.5576,10.5759,10.4844,10.4844,1126954.0
2015-07-27 15:20:00,11.45,11.49,11.4,11.42,1471605.0,10.4844,10.521,10.4386,10.4569,1471605.0
2015-07-27 15:25:00,11.42,11.47,11.34,11.36,1540744.0,10.4569,10.5027,10.3837,10.402,1540744.0
2015-07-27 15:30:00,11.35,11.48,11.34,11.48,1670598.0,10.3928,10.5118,10.3837,10.5118,1670598.0
2015-07-27 15:35:00,11.49,11.49,11.32,11.35,1364261.0,10.521,10.521,10.3653,10.3928,1364261.0
2015-07-27 15:40:00,11.35,11.39,11.31,11.32,1119662.0,10.3928,10.4294,10.3562,10.3653,1119662.0
2015-07-27 15:45:00,11.33,11.34,11.23,11.27,1632049.0,10.3745,10.3837,10.2829,10.3196,1632049.0
2015-07-27 15:50:00,11.27,11.29,11.17,11.18,2151760.0,10.3196,10.3379,10.228,10.2371,2151760.0
2015-07-27 15:55:00,11.18,11.38,11.16,11.36,3164371.0,10.2371,10.4203,10.2188,10.402,3164371.0
2015-07-28 09:30:00,11.72,12.09,11.69,11.82,1790331.0,10.7316,11.0704,10.7041,10.8232,1790331.0
2015-07-28 09:35:00,11.82,11.95,11.75,11.85,994540.0,10.8232,10.9422,10.7591,10.8506,994540.0
2015-07-28 09:40:00,11.85,11.95,11.74,11.86,1097138.0,10.8506,10.9422,10.7499,10.8598,1097138.0
2015-07-28 09:45:00,11.87,11.87,11.66,11.71,1005530.0,10.869,10.869,10.6767,10.7224,1005530.0
2015-07-28 09:50:00,11.7,11.83,11.62,11.81,1440106.0,10.7133,10.8323,10.64,10.814,1440106.0
2015-07-28 09:55:00,11.81,11.88,11.78,11.88,600642.0,10.814,10.8781,10.7865,10.8781,600642.0
2015-07-28 10:00:00,11.88,11.94,11.83,11.9,614912.0,10.8781,10.9331,10.8323,10.8964,614912.0
2015-07-28 10:05:00,11.9,11.96,11.88,11.94,875951.0,10.8964,10.9514,10.8781,10.9331,875951.0
2015-07-28 10:10:00,11.93,11.94,11.78,11.81,599972.0,10.9239,10.9331,10.7865,10.814,599972.0
2015-07-28 10:15:00,11.81,11.83,11.7,11.73,502131.0,10.814,10.8323,10.7133,10.7408,502131.0
2015-07-28 10:20:00,11.73,11.8,11.71,11.79,346725.0,10.7408,10.8049,10.7224,10.7957,346725.0
2015-07-28 10:25:00,11.79,11.83,11.76,11.83,391807.0,10.7957,10.8323,10.7682,10.8323,391807.0
2015-07-28 10:30:00,11.83,11.9,11.83,11.9,439131.0,10.8323,10.8964,10.8323,10.8964,439131.0
2015-07-28 10:35:00,11.9,11.94,11.88,11.93,413727.0,10.8964,10.9331,10.8781,10.9239,413727.0
2015-07-28 10:40:00,11.93,12.1,11.93,12.07,1324376.0,10.9239,11.0796,10.9239,11.0521,1324376.0
2015-07-28 10:45:00,12.07,12.09,11.97,11.98,784617.0,11.0521,11.0704,10.9605,10.9697,784617.0
2015-07-28 10:50:00,11.99,12.2,11.98,12.15,1667721.0,10.9788,11.1711,10.9697,11.1253,1667721.0
2015-07-28 10:55:00,12.15,12.43,12.14,12.38,1757610.0,11.1253,11.3817,11.1162,11.3359,1757610.0
2015-07-28 11:00:00,12.39,12.67,12.38,12.53,2369096.0,11.3451,11.6015,11.3359,11.4733,2369096.0
2015-07-28 11:05:00,12.53,12.59,12.49,12.51,779320.0,11.4733,11.5282,11.4367,11.455,779320.0
2015-07-28 11:10:00,12.5,12.51,12.38,12.4,1055530.0,11.4458,11.455,11.3359,11.3543,1055530.0
2015-07-28 11:15:00,12.39,12.42,12.3,12.36,922834.0,11.3451,11.3726,11.2627,11.3176,922834.0
2015-07-28 11:20:00,12.37,12.37,12.22,12.24,815064.0,11.3268,11.3268,11.1894,11.2078,815064.0
2015-07-28 11:25:00,12.24,12.4,12.24,12.4,872215.0,11.2078,11.3543,11.2078,11.3543,872215.0
2015-07-28 11:30:00,12.4,12.47,12.36,12.38,682782.0,11.3543,11.4184,11.3176,11.3359,682782.0
2015-07-28 11:35:00,12.39,12.45,12.34,12.43,523137.0,11.3451,11.4,11.2993,11.3817,523137.0
2015-07-28 11:40:00,12.43,12.51,12.4,12.48,501855.0,11.3817,11.455,11.3543,11.4275,501855.0
2015-07-28 11:45:00,12.48,12.65,12.45,12.6,916145.0,11.4275,11.5832,11.4,11.5374,916145.0
2015-07-28 11:50:00,12.59,12.6,12.48,12.49,1246180.0,11.5282,11.5374,11.4275,11.4367,1246180.0
2015-07-28 11:55:00,12.49,12.58,12.42,12.56,447573.0,11.4367,11.5191,11.3726,11.5008,447573.0
2015-07-28 12:00:00,12.56,12.68,12.55,12.67,535632.0,11.5008,11.6106,11.4916,11.6015,535632.0
2015-07-28 12:05:00,12.67,12.69,12.6,12.61,486946.0,11.6015,11.6198,11.5374,11.5465,486946.0
2015-07-28 12:10:00,12.6,12.6,12.44,12.48,421693.0,11.5374,11.5374,11.3909,11.4275,421693.0
2015-07-28 12:15:00,12.48,12.53,12.43,12.44,267287.0,11.4275,11.4733,11.3817,11.3909,267287.0
2015-07-28 12:20:00,12.44,12.52,12.43,12.46,287277.0,11.3909,11.4641,11.3817,11.4092,287277.0
2015-07-28 12:25:00,12.46,12.53,12.44,12.49,318376.0,11.4092,11.4733,11.3909,11.4367,318376.0
2015-07-28 12:30:00,12.49,12.51,12.38,12.4,260635.0,11.4367,11.455,11.3359,11.3543,260635.0
2015-07-28 12:35:00,12.4,12.46,12.37,12.44,427243.0,11.3543,11.4092,11.3268,11.3909,427243.0
2015-07-28 12:40:00,12.44,12.46,12.38,12.39,488038.0,11.3909,11.4092,11.3359,11.3451,488038.0
2015-07-28 12:45:00,12.39,12.43,12.33,12.35,245605.0,11.3451,11.3817,11.2902,11.3085,245605.0
2015-07-28 12:50:00,12.35,12.37,12.29,12.3,330204.0,11.3085,11.3268,11.2535,11.2627,330204.0
2015-07-28 12:55:00,12.3,12.32,12.25,12.29,363357.0,11.2627,11.281,11.2169,11.2535,363357.0
2015-07-28 13:00:00,12.29,12.34,12.26,12.29,281077.0,11.2535,11.2993,11.2261,11.2535,281077.0
2015-07-28 13:05:00,12.29,12.36,12.29,12.33,393736.0,11.2535,11.3176,11.2535,11.2902,393736.0
2015-07-28 13:10:00,12.33,12.42,12.32,12.41,462942.0,11.2902,11.3726,11.281,11.3634,462942.0
2015-07-28 13:15:00,12.41,12.43,12.36,12.37,253083.0,11.3634,11.3817,11.3176,11.3268,253083.0
2015-07-28 13:20:00,12.37,12.41,12.35,12.4,221112.0,11.3268,11.3634,11.3085,11.3543,221112.0
2015-07-28 13:25:00,12.4,12.46,12.4,12.46,281332.0,11.3543,11.4092,11.3543,11.4092,281332.0
2015-07-28 13:30:00,12.45,12.45,12.4,12.42,317215.0,11.4,11.4,11.3543,11.3726,317215.0
2015-07-28 13:35:00,12.42,12.45,12.37,12.39,234494.0,11.3726,11.4,11.3268,11.3451,234494.0
2015-07-28 13:40:00,12.4,12.43,12.36,12.43,210907.0,11.3543,11.3817,11.3176,11.3817,210907.0
2015-07-28 13:45:00,12.44,12.5,12.43,12.45,329806.0,11.3909,11.4458,11.3817,11.4,329806.0
2015-07-28 13:50:00,12.44,12.49,12.41,12.48,200746.0,11.3909,11.4367,11.3634,11.4275,200746.0
2015-07-28 13:55:00,12.48,12.5,12.45,12.48,253974.0,11.4275,11.4458,11.4,11.4275,253974.0
2015-07-28 14:00:00,12.48,12.52,12.46,12.47,297266.0,11.4275,11.4641,11.4092,11.4184,297266.0
2015-07-28 14:05:00,12.48,12.54,12.48,12.52,221420.0,11.4275,11.4824,11.4275,11.4641,221420.0
2015-07-28 14:10:00,12.52,12.57,12.5,12.56,358679.0,11.4641,11.5099,11.4458,11.5008,358679.0
2015-07-28 14:15:00,12.56,12.63,12.54,12.6,609378.0,11.5008,11.5649,11.4824,11.5374,609378.0
2015-07-28 14:20:00,12.61,12.61,12.54,12.59,292071.0,11.5465,11.5465,11.4824,11.5282,292071.0
2015-07-28 14:25:00,12.59,12.61,12.55,12.58,630826.0,11.5282,11.5465,11.4916,11.5191,630826.0
2015-07-28 14:30:00,12.57,12.58,12.44,12.48,438578.0,11.5099,11.5191,11.3909,11.4275,438578.0
2015-07-28 14:35:00,12.48,12.49,12.37,12.44,419170.0,11.4275,11.4367,11.3268,11.3909,419170.0
2015-07-28 14:40:00,12.44,12.52,12.43,12.46,392058.0,11.3909,11.4641,11.3817,11.4092,392058.0
2015-07-28 14:45:00,12.46,12.49,12.43,12.43,511822.0,11.4092,11.4367,11.3817,11.3817,511822.0
2015-07-28 14:50:00,12.43,12.45,12.39,12.44,240871.0,11.3817,11.4,11.3451,11.3909,240871.0
2015-07-28 14:55:00,12.43,12.48,12.43,12.48,451412.0,11.3817,11.4275,11.3817,11.4275,451412.0
2015-07-28 15:00:00,12.48,12.5,12.41,12.47,366009.0,11.4275,11.4458,11.3634,11.4184,366009.0
2015-07-28 15:05:00,12.47,12.49,12.42,12.49,313089.0,11.4184,11.4367,11.3726,11.4367,313089.0
2015-07-28 15:10:00,12.49,12.52,12.44,12.45,277742.0,11.4367,11.4641,11.3909,11.4,277742.0
2015-07-28 15:15:00,12.45,12.46,12.41,12.46,367481.0,11.4,11.4092,11.3634,11.4092,367481.0
2015-07-28 15:20:00,12.46,12.51,12.45,12.51,275566.0,11.4092,11.455,11.4,11.455,275566.0
2015-07-28 15:25:00,12.5,12.51,12.43,12.43,569287.0,11.4458,11.455,11.3817,11.3817,569287.0
2015-07-28 15:30:00,12.44,12.49,12.43,12.44,520411.0,11.3909,11.4367,11.3817,11.3909,520411.0
2015-07-28 15:35:00,12.43,12.46,12.33,12.34,806521.0,11.3817,11.4092,11.2902,11.2993,806521.0
2015-07-28 15:40:00,12.34,12.44,12.32,12.44,887674.0,11.2993,11.3909,11.281,11.3909,887674.0
2015-07-28 15:45:00,12.43,12.44,12.35,12.35,868022.0,11.3817,11.3909,11.3085,11.3085,868022.0
2015-07-28 15:50:00,12.36,12.41,12.35,12.36,1008221.0,11.3176,11.3634,11.3085,11.3176,1008221.0
2015-07-28 15:55:00,12.37,12.37,12.31,12.33,2088170.0,11.3268,11.3268,11.2718,11.2902,2088170.0
2015-07-29 09:30:00,12.36,12.36,12.18,12.31,662655.0,11.3176,11.3176,11.1528,11.2718,662655.0
2015-07-29 09:35:00,12.3,12.4,12.22,12.39,359733.0,11.2627,11.3543,11.1894,11.3451,359733.0
2015-07-29 09:40:00,12.39,12.42,12.32,12.4,368667.0,11.3451,11.3726,11.281,11.3543,368667.0
2015-07-29 09:45:00,12.41,12.47,12.28,12.32,444580.0,11.3634,11.4184,11.2444,11.281,444580.0
2015-07-29 09:50:00,12.31,12.42,12.28,12.42,246920.0,11.2718,11.3726,11.2444,11.3726,246920.0
2015-07-29 09:55:00,12.41,12.43,12.29,12.3,655467.0,11.3634,11.3817,11.2535,11.2627,655467.0
2015-07-29 10:00:00,12.3,12.34,12.22,12.26,386763.0,11.2627,11.2993,11.1894,11.2261,386763.0
2015-07-29 10:05:00,12.26,12.28,12.2,12.23,264904.0,11.2261,11.2444,11.1711,11.1986,264904.0
2015-07-29 10:10:00,12.23,12.25,12.2,12.23,227495.0,11.1986,11.2169,11.1711,11.1986,227495.0
2015-07-29 10:15:00,12.24,12.29,12.22,12.27,230049.0,11.2078,11.2535,11.1894,11.2352,230049.0
2015-07-29 10:20:00,12.27,12.3,12.26,12.29,169877.0,11.2352,11.2627,11.2261,11.2535,169877.0
2015-07-29 10:25:00,12.29,12.31,12.26,12.27,302994.0,11.2535,11.2718,11.2261,11.2352,302994.0
2015-07-29 10:30:00,12.27,12.49,12.26,12.48,567040.0,11.2352,11.4367,11.2261,11.4275,567040.0
2015-07-29 10:35:00,12.48,12.52,12.41,12.48,525179.0,11.4275,11.4641,11.3634,11.4275,525179.0
2015-07-29 10:40:00,12.47,12.48,12.4,12.44,295064.0,11.4184,11.4275,11.3543,11.3909,295064.0
2015-07-29 10:45:00,12.44,12.46,12.41,12.45,372676.0,11.3909,11.4092,11.3634,11.4,372676.0
2015-07-29 10:50:00,12.45,12.58,12.45,12.51,511018.0,11.4,11.5191,11.4,11.455,511018.0
2015-07-29 10:55:00,12.5,12.5,12.42,12.46,497906.0,11.4458,11.4458,11.3726,11.4092,497906.0
2015-07-29 11:00:00,12.45,12.46,12.35,12.38,631623.0,11.4,11.4092,11.3085,11.3359,631623.0
2015-07-29 11:05:00,12.38,12.42,12.36,12.39,279375.0,11.3359,11.3726,11.3176,11.3451,279375.0
2015-07-29 11:10:00,12.38,12.45,12.37,12.39,317842.0,11.3359,11.4,11.3268,11.3451,317842.0
2015-07-29 11:15:00,12.39,12.39,12.36,12.37,214495.0,11.3451,11.3451,11.3176,11.3268,214495.0
2015-07-29 11:20:00,12.38,12.39,12.34,12.35,629152.0,11.3359,11.3451,11.2993,11.3085,629152.0
2015-07-29 11:25:00,12.36,12.4,12.34,12.34,363042.0,11.3176,11.3543,11.2993,11.2993,363042.0
2015-07-29 11:30:00,12.34,12.41,12.33,12.37,389042.0,11.2993,11.3634,11.2902,11.3268,389042.0
2015-07-29 11:35:00,12.36,12.41,12.34,12.4,684162.0,11.3176,11.3634,11.2993,11.3543,684162.0
2015-07-29 11:40:00,12.4,12.4,12.35,12.36,437201.0,11.3543,11.3543,11.3085,11.3176,437201.0
2015-07-29 11:45:00,12.36,12.4,12.34,12.37,468591.0,11.3176,11.3543,11.2993,11.3268,468591.0
2015-07-29 11:50:00,12.37,12.4,12.36,12.38,526588.0,11.3268,11.3543,11.3176,11.3359,526588.0
2015-07-29 11:55:00,12.38,12.41,12.37,12.4,259379.0,11.3359,11.3634,11.3268,11.3543,259379.0
2015-07-29 12:00:00,12.39,12.41,12.32,12.32,449341.0,11.3451,11.3634,11.281,11.281,449341.0
2015-07-29 12:05:00,12.33,12.35,12.24,12.24,391057.0,11.2902,11.3085,11.2078,11.2078,391057.0
2015-07-29 12:10:00,12.25,12.29,12.24,12.26,226276.0,11.2169,11.2535,11.2078,11.2261,226276.0
2015-07-29 12:15:00,12.26,12.29,12.24,12.24,228445.0,11.2261,11.2535,11.2078,11.2078,228445.0
2015-07-29 12:20:00,12.24,12.36,12.23,12.31,722696.0,11.2078,11.3176,11.1986,11.2718,722696.0
2015-07-29 12:25:00,12.31,12.4,12.31,12.4,213406.0,11.2718,11.3543,11.2718,11.3543,213406.0
2015-07-29 12:30:00,12.4,12.41,12.38,12.38,269181.0,11.3543,11.3634,11.3359,11.3359,269181.0
2015-07-29 12:35:00,12.38,12.39,12.33,12.36,264630.0,11.3359,11.3451,11.2902,11.3176,264630.0
2015-07-29 12:40:00,12.36,12.37,12.25,12.29,221955.0,11.3176,11.3268,11.2169,11.2535,221955.0
2015-07-29 12:45:00,12.28,12.36,12.27,12.31,219633.0,11.2444,11.3176,11.2352,11.2718,219633.0
2015-07-29 12:50:00,12.31,12.39,12.28,12.36,326803.0,11.2718,11.3451,11.2444,11.3176,326803.0
2015-07-29 12:55:00,12.35,12.38,12.32,12.37,211042.0,11.3085,11.3359,11.281,11.3268,211042.0
2015-07-29 13:00:00,12.37,12.41,12.36,12.38,224717.0,11.3268,11.3634,11.3176,11.3359,224717.0
2015-07-29 13:05:00,12.38,12.4,12.35,12.37,328636.0,11.3359,11.3543,11.3085,11.3268,328636.0
2015-07-29 13:10:00,12.37,12.39,12.35,12.37,148077.0,11.3268,11.3451,11.3085,11.3268,148077.0
2015-07-29 13:15:00,12.37,12.4,12.36,12.38,87553.0,11.3268,11.3543,11.3176,11.3359,87553.0
2015-07-29 13:20:00,12.38,12.4,12.37,12.38,137893.0,11.3359,11.3543,11.3268,11.3359,137893.0
2015-07-29 13:25:00,12.38,12.44,12.37,12.42,338880.0,11.3359,11.3909,11.3268,11.3726,338880.0
2015-07-29 13:30:00,12.42,12.5,12.41,12.49,516819.0,11.3726,11.4458,11.3634,11.4367,516819.0
2015-07-29 13:35:00,12.49,12.5,12.44,12.45,320407.0,11.4367,11.4458,11.3909,11.4,320407.0
2015-07-29 13:40:00,12.45,12.48,12.44,12.48,98048.0,11.4,11.4275,11.3909,11.4275,98048.0
2015-07-29 13:45:00,12.48,12.49,12.43,12.44,349648.0,11.4275,11.4367,11.3817,11.3909,349648.0
2015-07-29 13:50:00,12.43,12.48,12.42,12.48,196464.0,11.3817,11.4275,11.3726,11.4275,196464.0
2015-07-29 13:55:00,12.48,12.5,12.46,12.48,356990.0,11.4275,11.4458,11.4092,11.4275,356990.0
2015-07-29 14:00:00,12.48,12.6,12.41,12.46,806292.0,11.4275,11.5374,11.3634,11.4092,806292.0
2015-07-29 14:05:00,12.45,12.53,12.43,12.45,340132.0,11.4,11.4733,11.3817,11.4,340132.0
2015-07-29 14:10:00,12.45,12.57,12.45,12.46,365725.0,11.4,11.5099,11.4,11.4092,365725.0
2015-07-29 14:15:00,12.47,12.56,12.46,12.55,279384.0,11.4184,11.5008,11.4092,11.4916,279384.0
2015-07-29 14:20:00,12.54,12.58,12.45,12.49,348573.0,11.4824,11.5191,11.4,11.4367,348573.0
2015-07-29 14:25:00,12.49,12.54,12.47,12.49,366947.0,11.4367,11.4824,11.4184,11.4367,366947.0
2015-07-29 14:30:00,12.49,12.58,12.49,12.53,376014.0,11.4367,11.5191,11.4367,11.4733,376014.0
2015-07-29 14:35:00,12.52,12.53,12.46,12.48,253522.0,11.4641,11.4733,11.4092,11.4275,253522.0
2015-07-29 14:40:00,12.49,12.5,12.41,12.43,269726.0,11.4367,11.4458,11.3634,11.3817,269726.0
2015-07-29 14:45:00,12.43,12.48,12.42,12.43,342827.0,11.3817,11.4275,11.3726,11.3817,342827.0
2015-07-29 14:50:00,12.43,12.47,12.33,12.38,359725.0,11.3817,11.4184,11.2902,11.3359,359725.0
2015-07-29 14:55:00,12.38,12.47,12.38,12.47,328356.0,11.3359,11.4184,11.3359,11.4184,328356.0
2015-07-29 15:00:00,12.46,12.47,12.42,12.42,261015.0,11.4092,11.4184,11.3726,11.3726,261015.0
2015-07-29 15:05:00,12.43,12.45,12.39,12.4,230202.0,11.3817,11.4,11.3451,11.3543,230202.0
2015-07-29 15:10:00,12.39,12.43,12.39,12.42,344114.0,11.3451,11.3817,11.3451,11.3726,344114.0
2015-07-29 15:15:00,12.41,12.44,12.38,12.38,216739.0,11.3634,11.3909,11.3359,11.3359,216739.0
2015-07-29 15:20:00,12.38,12.44,12.36,12.44,224530.0,11.3359,11.3909,11.3176,11.3909,224530.0
2015-07-29 15:25:00,12.44,12.49,12.43,12.48,437349.0,11.3909,11.4367,11.3817,11.4275,437349.0
2015-07-29 15:30:00,12.48,12.56,12.47,12.54,650681.0,11.4275,11.5008,11.4184,11.4824,650681.0
2015-07-29 15:35:00,12.54,12.55,12.51,12.51,570132.0,11.4824,11.4916,11.455,11.455,570132.0
2015-07-29 15:40:00,12.51,12.56,12.5,12.55,597983.0,11.455,11.5008,11.4458,11.4916,597983.0
2015-07-29 15:45:00,12.56,12.59,12.53,12.59,669888.0,11.5008,11.5282,11.4733,11.5282,669888.0
2015-07-29 15:50:00,12.58,12.59,12.52,12.53,971288.0,11.5191,11.5282,11.4641,11.4733,971288.0
2015-07-29 15:55:00,12.53,12.54,12.49,12.5,1683289.0,11.4733,11.4824,11.4367,11.4458,1683289.0
2015-07-30 09:30:00,12.3,12.49,12.29,12.47,848015.0,11.2627,11.4367,11.2535,11.4184,848015.0
2015-07-30 09:35:00,12.47,12.49,12.31,12.34,485020.0,11.4184,11.4367,11.2718,11.2993,485020.0
2015-07-30 09:40:00,12.35,12.4,12.21,12.25,566571.0,11.3085,11.3543,11.1803,11.2169,566571.0
2015-07-30 09:45:00,12.25,12.25,12.06,12.12,515064.0,11.2169,11.2169,11.0429,11.0979,515064.0
2015-07-30 09:50:00,12.12,12.15,12.04,12.12,382887.0,11.0979,11.1253,11.0246,11.0979,382887.0
2015-07-30 09:55:00,12.13,12.19,12.11,12.12,326837.0,11.107,11.162,11.0887,11.0979,326837.0
2015-07-30 10:00:00,12.13,12.14,12.05,12.09,315036.0,11.107,11.1162,11.0338,11.0704,315036.0
2015-07-30 10:05:00,12.1,12.12,12.07,12.11,234963.0,11.0796,11.0979,11.0521,11.0887,234963.0
2015-07-30 10:10:00,12.11,12.21,12.1,12.19,497730.0,11.0887,11.1803,11.0796,11.162,497730.0
2015-07-30 10:15:00,12.19,12.23,12.18,12.2,256230.0,11.162,11.1986,11.1528,11.1711,256230.0
2015-07-30 10:20:00,12.19,12.25,12.19,12.2,280234.0,11.162,11.2169,11.162,11.1711,280234.0
2015-07-30 10:25:00,12.2,12.24,12.19,12.23,430355.0,11.1711,11.2078,11.162,11.1986,430355.0
2015-07-30 10:30:00,12.23,12.28,12.23,12.26,480874.0,11.1986,11.2444,11.1986,11.2261,480874.0
2015-07-30 10:35:00,12.25,12.27,12.2,12.24,329539.0,11.2169,11.2352,11.1711,11.2078,329539.0
2015-07-30 10:40:00,12.23,12.26,12.2,12.21,222454.0,11.1986,11.2261,11.1711,11.1803,222454.0
2015-07-30 10:45:00,12.2,12.23,12.19,12.19,322243.0,11.1711,11.1986,11.162,11.162,322243.0
2015-07-30 10:50:00,12.2,12.21,12.14,12.18,241791.0,11.1711,11.1803,11.1162,11.1528,241791.0
2015-07-30 10:55:00,12.19,12.2,12.13,12.13,225189.0,11.162,11.1711,11.107,11.107,225189.0
2015-07-30 11:00:00,12.13,12.19,12.12,12.12,199764.0,11.107,11.162,11.0979,11.0979,199764.0
2015-07-30 11:05:00,12.12,12.15,12.08,12.14,177135.0,11.0979,11.1253,11.0612,11.1162,177135.0
2015-07-30 11:10:00,12.13,12.19,12.13,12.16,215595.0,11.107,11.162,11.107,11.1345,215595.0
2015-07-30 11:15:00,12.16,12.21,12.15,12.18,124548.0,11.1345,11.1803,11.1253,11.1528,124548.0
2015-07-30 11:20:00,12.18,12.21,12.17,12.21,374745.0,11.1528,11.1803,11.1437,11.1803,374745.0
2015-07-30 11:25:00,12.21,12.23,12.19,12.2,190632.0,11.1803,11.1986,11.162,11.1711,190632.0
2015-07-30 11:30:00,12.2,12.21,12.12,12.13,179203.0,11.1711,11.1803,11.0979,11.107,179203.0
2015-07-30 11:35:00,12.13,12.14,12.09,12.11,178770.0,11.107,11.1162,11.0704,11.0887,178770.0
2015-07-30 11:40:00,12.11,12.14,12.07,12.1,167091.0,11.0887,11.1162,11.0521,11.0796,167091.0
2015-07-30 11:45:00,12.1,12.11,12.02,12.02,304690.0,11.0796,11.0887,11.0063,11.0063,304690.0
2015-07-30 11:50:00,12.03,12.04,11.93,11.99,583776.0,11.0155,11.0246,10.9239,10.9788,583776.0
2015-07-30 11:55:00,12.0,12.0,11.92,11.96,247476.0,10.988,10.988,10.9147,10.9514,247476.0
2015-07-30 12:00:00,11.96,12.03,11.96,11.97,255389.0,10.9514,11.0155,10.9514,10.9605,255389.0
2015-07-30 12:05:00,11.97,11.98,11.91,11.93,287866.0,10.9605,10.9697,10.9056,10.9239,287866.0
2015-07-30 12:10:00,11.92,11.94,11.89,11.89,275315.0,10.9147,10.9331,10.8873,10.8873,275315.0
2015-07-30 12:15:00,11.91,11.95,11.88,11.93,251601.0,10.9056,10.9422,10.8781,10.9239,251601.0
2015-07-30 12:20:00,11.93,11.93,11.88,11.88,119563.0,10.9239,10.9239,10.8781,10.8781,119563.0
2015-07-30 12:25:00,11.88,11.89,11.76,11.78,704983.0,10.8781,10.8873,10.7682,10.7865,704983.0
2015-07-30 12:30:00,11.78,11.8,11.75,11.79,253597.0,10.7865,10.8049,10.7591,10.7957,253597.0
2015-07-30 12:35:00,11.79,11.8,11.74,11.78,332227.0,10.7957,10.8049,10.7499,10.7865,332227.0
2015-07-30 12:40:00,11.79,11.83,11.77,11.79,308917.0,10.7957,10.8323,10.7774,10.7957,308917.0
2015-07-30 12:45:00,11.78,11.79,11.7,11.74,780054.0,10.7865,10.7957,10.7133,10.7499,780054.0
2015-07-30 12:50:00,11.75,11.77,11.73,11.74,384820.0,10.7591,10.7774,10.7408,10.7499,384820.0
2015-07-30 12:55:00,11.74,11.76,11.7,11.72,376668.0,10.7499,10.7682,10.7133,10.7316,376668.0
2015-07-30 13:00:00,11.72,11.72,11.67,11.72,526752.0,10.7316,10.7316,10.6858,10.7316,526752.0
2015-07-30 13:05:00,11.71,11.72,11.67,11.7,289523.0,10.7224,10.7316,10.6858,10.7133,289523.0
2015-07-30 13:10:00,11.7,11.7,11.6,11.63,493452.0,10.7133,10.7133,10.6217,10.6492,493452.0
2015-07-30 13:15:00,11.62,11.72,11.6,11.7,388983.0,10.64,10.7316,10.6217,10.7133,388983.0
2015-07-30 13:20:00,11.7,11.71,11.65,11.68,213686.0,10.7133,10.7224,10.6675,10.695,213686.0
2015-07-30 13:25:00,11.68,11.71,11.64,11.66,186557.0,10.695,10.7224,10.6584,10.6767,186557.0
2015-07-30 13:30:00,11.65,11.69,11.65,11.66,160190.0,10.6675,10.7041,10.6675,10.6767,160190.0
2015-07-30 13:35:00,11.65,11.66,11.57,11.59,455503.0,10.6675,10.6767,10.5943,10.6126,455503.0
2015-07-30 13:40:00,11.6,11.71,11.59,11.65,199397.0,10.6217,10.7224,10.6126,10.6675,199397.0
2015-07-30 13:45:00,11.64,11.68,11.61,11.68,304151.0,10.6584,10.695,10.6309,10.695,304151.0
2015-07-30 13:50:00,11.68,11.69,11.61,11.61,461858.0,10.695,10.7041,10.6309,10.6309,461858.0
2015-07-30 13:55:00,11.62,11.65,11.58,11.62,302504.0,10.64,10.6675,10.6034,10.64,302504.0
2015-07-30 14:00:00,11.62,11.64,11.59,11.61,290695.0,10.64,10.6584,10.6126,10.6309,290695.0
2015-07-30 14:05:00,11.61,11.62,11.57,11.58,265120.0,10.6309,10.64,10.5943,10.6034,265120.0
2015-07-30 14:10:00,11.58,11.68,11.58,11.67,296994.0,10.6034,10.695,10.6034,10.6858,296994.0
2015-07-30 14:15:00,11.67,11.67,11.63,11.64,170984.0,10.6858,10.6858,10.6492,10.6584,170984.0
2015-07-30 14:20:00,11.63,11.71,11.63,11.67,267548.0,10.6492,10.7224,10.6492,10.6858,267548.0
2015-07-30 14:25:00,11.67,11.73,11.67,11.73,148728.0,10.6858,10.7408,10.6858,10.7408,148728.0
2015-07-30 14:30:00,11.73,11.77,11.7,11.71,343165.0,10.7408,10.7774,10.7133,10.7224,343165.0
2015-07-30 14:35:00,11.72,11.74,11.7,11.73,228694.0,10.7316,10.7499,10.7133,10.7408,228694.0
2015-07-30 14:40:00,11.73,11.82,11.72,11.8,417821.0,10.7408,10.8232,10.7316,10.8049,417821.0
2015-07-30 14:45:00,11.81,11.86,11.79,11.86,263816.0,10.814,10.8598,10.7957,10.8598,263816.0
2015-07-30 14:50:00,11.86,11.9,11.83,11.83,376396.0,10.8598,10.8964,10.8323,10.8323,376396.0
2015-07-30 14:55:00,11.83,11.84,11.8,11.83,294356.0,10.8323,10.8415,10.8049,10.8323,294356.0
2015-07-30 15:00:00,11.84,11.85,11.8,11.85,220704.0,10.8415,10.8506,10.8049,10.8506,220704.0
2015-07-30 15:05:00,11.85,11.87,11.81,11.81,329637.0,10.8506,10.869,10.814,10.814,329637.0
2015-07-30 15:10:00,11.81,11.86,11.79,11.85,563979.0,10.814,10.8598,10.7957,10.8506,563979.0
2015-07-30 15:15:00,11.84,11.86,11.84,11.86,221385.0,10.8415,10.8598,10.8415,10.8598,221385.0
2015-07-30 15:20:00,11.86,11.86,11.84,11.85,253569.0,10.8598,10.8598,10.8415,10.8506,253569.0
2015-07-30 15:25:00,11.84,11.89,11.84,11.87,244376.0,10.8415,10.8873,10.8415,10.869,244376.0
2015-07-30 15:30:00,11.88,11.88,11.84,11.86,231837.0,10.8781,10.8781,10.8415,10.8598,231837.0
2015-07-30 15:35:00,11.85,11.87,11.79,11.8,733598.0,10.8506,10.869,10.7957,10.8049,733598.0
2015-07-30 15:40:00,11.79,11.84,11.79,11.81,534956.0,10.7957,10.8415,10.7957,10.814,534956.0
2015-07-30 15:45:00,11.82,11.83,11.81,11.83,318089.0,10.8232,10.8323,10.814,10.8323,318089.0
2015-07-30 15:50:00,11.82,11.84,11.8,11.83,657064.0,10.8232,10.8415,10.8049,10.8323,657064.0
2015-07-30 15:55:00,11.83,11.88,11.82,11.85,1195671.0,10.8323,10.8781,10.8232,10.8506,1195671.0
2015-07-31 09:30:00,12.11,12.14,12.01,12.08,858999.0,11.0887,11.1162,10.9971,11.0612,858999.0
2015-07-31 09:35:00,12.07,12.15,11.93,11.94,475093.0,11.0521,11.1253,10.9239,10.9331,475093.0
2015-07-31 09:40:00,11.94,11.97,11.87,11.89,293032.0,10.9331,10.9605,10.869,10.8873,293032.0
2015-07-31 09:45:00,11.9,11.98,11.84,11.84,359886.0,10.8964,10.9697,10.8415,10.8415,359886.0
2015-07-31 09:50:00,11.85,11.92,11.82,11.9,250659.0,10.8506,10.9147,10.8232,10.8964,250659.0
2015-07-31 09:55:00,11.9,11.91,11.81,11.82,241505.0,10.8964,10.9056,10.814,10.8232,241505.0
2015-07-31 10:00:00,11.83,11.87,11.77,11.77,188428.0,10.8323,10.869,10.7774,10.7774,188428.0
2015-07-31 10:05:00,11.78,11.81,11.75,11.77,203615.0,10.7865,10.814,10.7591,10.7774,203615.0
2015-07-31 10:10:00,11.76,11.76,11.62,11.63,429408.0,10.7682,10.7682,10.64,10.6492,429408.0
2015-07-31 10:15:00,11.63,11.71,11.61,11.63,422017.0,10.6492,10.7224,10.6309,10.6492,422017.0
2015-07-31 10:20:00,11.63,11.65,11.58,11.65,252333.0,10.6492,10.6675,10.6034,10.6675,252333.0
2015-07-31 10:25:00,11.65,11.69,11.61,11.64,207795.0,10.6675,10.7041,10.6309,10.6584,207795.0
2015-07-31 10:30:00,11.64,11.69,11.63,11.67,194536.0,10.6584,10.7041,10.6492,10.6858,194536.0
2015-07-31 10:35:00,11.67,11.71,11.65,11.7,201139.0,10.6858,10.7224,10.6675,10.7133,201139.0
2015-07-31 10:40:00,11.7,11.71,11.67,11.67,97763.0,10.7133,10.7224,10.6858,10.6858,97763.0
2015-07-31 10:45:00,11.68,11.77,11.67,11.73,207697.0,10.695,10.7774,10.6858,10.7408,207697.0
2015-07-31 10:50:00,11.73,11.76,11.69,11.71,127795.0,10.7408,10.7682,10.7041,10.7224,127795.0
2015-07-31 10:55:00,11.7,11.75,11.67,11.68,252541.0,10.7133,10.7591,10.6858,10.695,252541.0
2015-07-31 11:00:00,11.67,11.68,11.63,11.65,148149.0,10.6858,10.695,10.6492,10.6675,148149.0
2015-07-31 11:05:00,11.65,11.72,11.64,11.72,280390.0,10.6675,10.7316,10.6584,10.7316,280390.0
2015-07-31 11:10:00,11.71,11.76,11.71,11.73,74145.0,10.7224,10.7682,10.7224,10.7408,74145.0
2015-07-31 11:15:00,11.73,11.74,11.7,11.71,84834.0,10.7408,10.7499,10.7133,10.7224,84834.0
2015-07-31 11:20:00,11.7,11.74,11.7,11.72,140835.0,10.7133,10.7499,10.7133,10.7316,140835.0
2015-07-31 11:25:00,11.72,11.8,11.72,11.75,212633.0,10.7316,10.8049,10.7316,10.7591,212633.0
2015-07-31 11:30:00,11.76,11.79,11.73,11.74,118807.0,10.7682,10.7957,10.7408,10.7499,118807.0
2015-07-31 11:35:00,11.74,11.84,11.73,11.82,264086.0,10.7499,10.8415,10.7408,10.8232,264086.0
2015-07-31 11:40:00,11.82,11.86,11.79,11.8,164080.0,10.8232,10.8598,10.7957,10.8049,164080.0
2015-07-31 11:45:00,11.8,11.84,11.79,11.84,97044.0,10.8049,10.8415,10.7957,10.8415,97044.0
2015-07-31 11:50:00,11.83,11.84,11.81,11.84,228538.0,10.8323,10.8415,10.814,10.8415,228538.0
2015-07-31 11:55:00,11.84,11.84,11.77,11.78,208500.0,10.8415,10.8415,10.7774,10.7865,208500.0
2015-07-31 12:00:00,11.78,11.81,11.77,11.8,112209.0,10.7865,10.814,10.7774,10.8049,112209.0
2015-07-31 12:05:00,11.8,11.82,11.79,11.8,171271.0,10.8049,10.8232,10.7957,10.8049,171271.0
2015-07-31 12:10:00,11.8,11.82,11.75,11.76,149787.0,10.8049,10.8232,10.7591,10.7682,149787.0
2015-07-31 12:15:00,11.75,11.77,11.74,11.74,193046.0,10.7591,10.7774,10.7499,10.7499,193046.0
2015-07-31 12:20:00,11.74,11.77,11.74,11.76,28117.0,10.7499,10.7774,10.7499,10.7682,28117.0
2015-07-31 12:25:00,11.76,11.77,11.74,11.77,54853.0,10.7682,10.7774,10.7499,10.7774,54853.0
2015-07-31 12:30:00,11.76,11.77,11.74,11.75,54354.0,10.7682,10.7774,10.7499,10.7591,54354.0
2015-07-31 12:35:00,11.75,11.76,11.7,11.74,105093.0,10.7591,10.7682,10.7133,10.7499,105093.0
2015-07-31 12:40:00,11.73,11.76,11.73,11.75,81068.0,10.7408,10.7682,10.7408,10.7591,81068.0
2015-07-31 12:45:00,11.75,11.76,11.71,11.72,124866.0,10.7591,10.7682,10.7224,10.7316,124866.0
2015-07-31 12:50:00,11.71,11.77,11.71,11.77,83774.0,10.7224,10.7774,10.7224,10.7774,83774.0
2015-07-31 12:55:00,11.77,11.77,11.73,11.76,174975.0,10.7774,10.7774,10.7408,10.7682,174975.0
2015-07-31 13:00:00,11.75,11.79,11.75,11.76,105738.0,10.7591,10.7957,10.7591,10.7682,105738.0
2015-07-31 13:05:00,11.77,11.79,11.75,11.75,128156.0,10.7774,10.7957,10.7591,10.7591,128156.0
2015-07-31 13:10:00,11.76,11.78,11.74,11.75,179024.0,10.7682,10.7865,10.7499,10.7591,179024.0
2015-07-31 13:15:00,11.74,11.76,11.72,11.74,137813.0,10.7499,10.7682,10.7316,10.7499,137813.0
2015-07-31 13:20:00,11.74,11.75,11.73,11.74,63990.0,10.7499,10.7591,10.7408,10.7499,63990.0
2015-07-31 13:25:00,11.74,11.74,11.68,11.69,187826.0,10.7499,10.7499,10.695,10.7041,187826.0
2015-07-31 13:30:00,11.68,11.71,11.67,11.71,108910.0,10.695,10.7224,10.6858,10.7224,108910.0
2015-07-31 13:35:00,11.7,11.76,11.7,11.72,289717.0,10.7133,10.7682,10.7133,10.7316,289717.0
2015-07-31 13:40:00,11.72,11.74,11.72,11.74,89490.0,10.7316,10.7499,10.7316,10.7499,89490.0
2015-07-31 13:45:00,11.74,11.75,11.71,11.74,144475.0,10.7499,10.7591,10.7224,10.7499,144475.0
2015-07-31 13:50:00,11.74,11.78,11.73,11.78,109369.0,10.7499,10.7865,10.7408,10.7865,109369.0
2015-07-31 13:55:00,11.78,11.78,11.74,11.74,181622.0,10.7865,10.7865,10.7499,10.7499,181622.0
2015-07-31 14:00:00,11.75,11.82,11.74,11.8,153021.0,10.7591,10.8232,10.7499,10.8049,153021.0
2015-07-31 14:05:00,11.8,11.84,11.79,11.84,348106.0,10.8049,10.8415,10.7957,10.8415,348106.0
2015-07-31 14:10:00,11.84,11.86,11.8,11.8,158860.0,10.8415,10.8598,10.8049,10.8049,158860.0
2015-07-31 14:15:00,11.8,11.82,11.8,11.8,101183.0,10.8049,10.8232,10.8049,10.8049,101183.0
2015-07-31 14:20:00,11.81,11.82,11.77,11.8,174424.0,10.814,10.8232,10.7774,10.8049,174424.0
2015-07-31 14:25:00,11.81,11.81,11.78,11.78,131569.0,10.814,10.814,10.7865,10.7865,131569.0
2015-07-31 14:30:00,11.78,11.8,11.78,11.8,105538.0,10.7865,10.8049,10.7865,10.8049,105538.0
2015-07-31 14:35:00,11.8,11.8,11.75,11.76,127612.0,10.8049,10.8049,10.7591,10.7682,127612.0
2015-07-31 14:40:00,11.76,11.76,11.73,11.74,179435.0,10.7682,10.7682,10.7408,10.7499,179435.0
2015-07-31 14:45:00,11.75,11.77,11.71,11.73,181728.0,10.7591,10.7774,10.7224,10.7408,181728.0
2015-07-31 14:50:00,11.73,11.77,11.72,11.77,102559.0,10.7408,10.7774,10.7316,10.7774,102559.0
2015-07-31 14:55:00,11.76,11.81,11.75,11.81,380453.0,10.7682,10.814,10.7591,10.814,380453.0
2015-07-31 15:00:00,11.81,11.84,11.79,11.79,178497.0,10.814,10.8415,10.7957,10.7957,178497.0
2015-07-31 15:05:00,11.79,11.8,11.77,11.78,162544.0,10.7957,10.8049,10.7774,10.7865,162544.0
2015-07-31 15:10:00,11.78,11.8,11.76,11.78,191711.0,10.7865,10.8049,10.7682,10.7865,191711.0
2015-07-31 15:15:00,11.77,11.78,11.76,11.76,116518.0,10.7774,10.7865,10.7682,10.7682,116518.0
2015-07-31 15:20:00,11.77,11.77,11.75,11.76,164878.0,10.7774,10.7774,10.7591,10.7682,164878.0
2015-07-31 15:25:00,11.76,11.76,11.71,11.71,356467.0,10.7682,10.7682,10.7224,10.7224,356467.0
2015-07-31 15:30:00,11.71,11.74,11.7,11.72,528848.0,10.7224,10.7499,10.7133,10.7316,528848.0
2015-07-31 15:35:00,11.71,11.74,11.69,11.69,331422.0,10.7224,10.7499,10.7041,10.7041,331422.0
2015-07-31 15:40:00,11.7,11.74,11.69,11.73,349218.0,10.7133,10.7499,10.7041,10.7408,349218.0
2015-07-31 15:45:00,11.74,11.74,11.7,11.72,479181.0,10.7499,10.7499,10.7133,10.7316,479181.0
2015-07-31 15:50:00,11.73,11.73,11.69,11.71,556083.0,10.7408,10.7408,10.7041,10.7224,556083.0
2015-07-31 15:55:00,11.71,11.75,11.7,11.75,1081318.0,10.7224,10.7591,10.7133,10.7591,1081318.0
2015-08-03 09:30:00,11.64,11.67,11.32,11.33,996242.0,10.6584,10.6858,10.3653,10.3745,996242.0
2015-08-03 09:35:00,11.32,11.4,11.22,11.29,521140.0,10.3653,10.4386,10.2738,10.3379,521140.0
2015-08-03 09:40:00,11.28,11.28,11.2,11.26,493287.0,10.3287,10.3287,10.2555,10.3104,493287.0
2015-08-03 09:45:00,11.25,11.32,11.24,11.28,271145.0,10.3012,10.3653,10.2921,10.3287,271145.0
2015-08-03 09:50:00,11.28,11.38,11.26,11.31,260382.0,10.3287,10.4203,10.3104,10.3562,260382.0
2015-08-03 09:55:00,11.32,11.38,11.3,11.3,321217.0,10.3653,10.4203,10.347,10.347,321217.0
2015-08-03 10:00:00,11.3,11.33,11.28,11.31,244078.0,10.347,10.3745,10.3287,10.3562,244078.0
2015-08-03 10:05:00,11.31,11.33,11.26,11.27,289840.0,10.3562,10.3745,10.3104,10.3196,289840.0
2015-08-03 10:10:00,11.26,11.35,11.26,11.33,987483.0,10.3104,10.3928,10.3104,10.3745,987483.0
2015-08-03 10:15:00,11.33,11.37,11.32,11.32,342724.0,10.3745,10.4111,10.3653,10.3653,342724.0
2015-08-03 10:20:00,11.32,11.33,11.26,11.26,239874.0,10.3653,10.3745,10.3104,10.3104,239874.0
2015-08-03 10:25:00,11.26,11.28,11.22,11.23,281660.0,10.3104,10.3287,10.2738,10.2829,281660.0
2015-08-03 10:30:00,11.22,11.27,11.21,11.27,298836.0,10.2738,10.3196,10.2646,10.3196,298836.0
2015-08-03 10:35:00,11.27,11.32,11.25,11.31,342363.0,10.3196,10.3653,10.3012,10.3562,342363.0
2015-08-03 10:40:00,11.31,11.39,11.31,11.33,282364.0,10.3562,10.4294,10.3562,10.3745,282364.0
2015-08-03 10:45:00,11.33,11.49,11.32,11.47,363243.0,10.3745,10.521,10.3653,10.5027,363243.0
2015-08-03 10:50:00,11.48,11.56,11.46,11.55,666409.0,10.5118,10.5851,10.4935,10.5759,666409.0
2015-08-03 10:55:00,11.55,11.62,11.53,11.6,437795.0,10.5759,10.64,10.5576,10.6217,437795.0
2015-08-03 11:00:00,11.6,11.63,11.5,11.5,241625.0,10.6217,10.6492,10.5302,10.5302,241625.0
2015-08-03 11:05:00,11.51,11.54,11.5,11.53,161105.0,10.5393,10.5668,10.5302,10.5576,161105.0
2015-08-03 11:10:00,11.53,11.53,11.45,11.46,182473.0,10.5576,10.5576,10.4844,10.4935,182473.0
2015-08-03 11:15:00,11.46,11.5,11.44,11.49,136599.0,10.4935,10.5302,10.4752,10.521,136599.0
2015-08-03 11:20:00,11.48,11.5,11.47,11.49,285908.0,10.5118,10.5302,10.5027,10.521,285908.0
2015-08-03 11:25:00,11.49,11.49,11.39,11.4,241995.0,10.521,10.521,10.4294,10.4386,241995.0
2015-08-03 11:30:00,11.39,11.45,11.38,11.39,170910.0,10.4294,10.4844,10.4203,10.4294,170910.0
2015-08-03 11:35:00,11.4,11.42,11.37,11.39,143004.0,10.4386,10.4569,10.4111,10.4294,143004.0
2015-08-03 11:40:00,11.39,11.4,11.35,11.36,378713.0,10.4294,10.4386,10.3928,10.402,378713.0
2015-08-03 11:45:00,11.36,11.36,11.28,11.29,279010.0,10.402,10.402,10.3287,10.3379,279010.0
2015-08-03 11:50:00,11.29,11.31,11.26,11.3,155799.0,10.3379,10.3562,10.3104,10.347,155799.0
2015-08-03 11:55:00,11.31,11.33,11.26,11.28,166982.0,10.3562,10.3745,10.3104,10.3287,166982.0
2015-08-03 12:00:00,11.28,11.32,11.25,11.26,158961.0,10.3287,10.3653,10.3012,10.3104,158961.0
2015-08-03 12:05:00,11.27,11.28,11.23,11.24,158272.0,10.3196,10.3287,10.2829,10.2921,158272.0
2015-08-03 12:10:00,11.23,11.25,11.21,11.22,143425.0,10.2829,10.3012,10.2646,10.2738,143425.0
2015-08-03 12:15:00,11.23,11.23,11.17,11.17,268410.0,10.2829,10.2829,10.228,10.228,268410.0
2015-08-03 12:20:00,11.17,11.25,11.17,11.22,259090.0,10.228,10.3012,10.228,10.2738,259090.0
2015-08-03 12:25:00,11.22,11.23,11.18,11.2,146431.0,10.2738,10.2829,10.2371,10.2555,146431.0
2015-08-03 12:30:00,11.2,11.2,11.13,11.2,356687.0,10.2555,10.2555,10.1914,10.2555,356687.0
2015-08-03 12:35:00,11.21,11.26,11.19,11.23,284865.0,10.2646,10.3104,10.2463,10.2829,284865.0
2015-08-03 12:40:00,11.23,11.27,11.2,11.2,183001.0,10.2829,10.3196,10.2555,10.2555,183001.0
2015-08-03 12:45:00,11.2,11.23,11.17,11.2,230733.0,10.2555,10.2829,10.228,10.2555,230733.0
2015-08-03 12:50:00,11.21,11.24,11.18,11.19,161862.0,10.2646,10.2921,10.2371,10.2463,161862.0
2015-08-03 12:55:00,11.19,11.23,11.19,11.23,136538.0,10.2463,10.2829,10.2463,10.2829,136538.0
2015-08-03 13:00:00,11.23,11.23,11.19,11.21,100157.0,10.2829,10.2829,10.2463,10.2646,100157.0
2015-08-03 13:05:00,11.21,11.22,11.16,11.17,137954.0,10.2646,10.2738,10.2188,10.228,137954.0
2015-08-03 13:10:00,11.17,11.21,11.15,11.16,193590.0,10.228,10.2646,10.2097,10.2188,193590.0
2015-08-03 13:15:00,11.16,11.16,11.13,11.15,110074.0,10.2188,10.2188,10.1914,10.2097,110074.0
2015-08-03 13:20:00,11.15,11.2,11.15,11.19,152157.0,10.2097,10.2555,10.2097,10.2463,152157.0
2015-08-03 13:25:00,11.18,11.2,11.16,11.19,127122.0,10.2371,10.2555,10.2188,10.2463,127122.0
2015-08-03 13:30:00,11.19,11.26,11.18,11.22,341964.0,10.2463,10.3104,10.2371,10.2738,341964.0
2015-08-03 13:35:00,11.22,11.26,11.2,11.21,313187.0,10.2738,10.3104,10.2555,10.2646,313187.0
2015-08-03 13:40:00,11.22,11.23,11.21,11.21,77847.0,10.2738,10.2829,10.2646,10.2646,77847.0
2015-08-03 13:45:00,11.21,11.26,11.2,11.26,316583.0,10.2646,10.3104,10.2555,10.3104,316583.0
2015-08-03 13:50:00,11.25,11.27,11.23,11.25,106718.0,10.3012,10.3196,10.2829,10.3012,106718.0
2015-08-03 13:55:00,11.25,11.25,11.22,11.22,101339.0,10.3012,10.3012,10.2738,10.2738,101339.0
2015-08-03 14:00:00,11.23,11.28,11.21,11.26,175897.0,10.2829,10.3287,10.2646,10.3104,175897.0
2015-08-03 14:05:00,11.26,11.27,11.21,11.21,276906.0,10.3104,10.3196,10.2646,10.2646,276906.0
2015-08-03 14:10:00,11.22,11.24,11.19,11.19,137510.0,10.2738,10.2921,10.2463,10.2463,137510.0
2015-08-03 14:15:00,11.19,11.2,11.16,11.16,133440.0,10.2463,10.2555,10.2188,10.2188,133440.0
2015-08-03 14:20:00,11.16,11.18,11.12,11.15,210576.0,10.2188,10.2371,10.1822,10.2097,210576.0
2015-08-03 14:25:00,11.15,11.17,11.13,11.14,212056.0,10.2097,10.228,10.1914,10.2005,212056.0
2015-08-03 14:30:00,11.14,11.16,11.14,11.15,95409.0,10.2005,10.2188,10.2005,10.2097,95409.0
2015-08-03 14:35:00,11.15,11.18,11.15,11.18,124873.0,10.2097,10.2371,10.2097,10.2371,124873.0
2015-08-03 14:40:00,11.17,11.22,11.17,11.21,264295.0,10.228,10.2738,10.228,10.2646,264295.0
2015-08-03 14:45:00,11.2,11.21,11.14,11.14,126900.0,10.2555,10.2646,10.2005,10.2005,126900.0
2015-08-03 14:50:00,11.15,11.15,11.12,11.13,202572.0,10.2097,10.2097,10.1822,10.1914,202572.0
2015-08-03 14:55:00,11.13,11.16,11.13,11.13,130630.0,10.1914,10.2188,10.1914,10.1914,130630.0
2015-08-03 15:00:00,11.13,11.19,11.13,11.19,221311.0,10.1914,10.2463,10.1914,10.2463,221311.0
2015-08-03 15:05:00,11.18,11.19,11.15,11.18,269230.0,10.2371,10.2463,10.2097,10.2371,269230.0
2015-08-03 15:10:00,11.18,11.19,11.15,11.16,219811.0,10.2371,10.2463,10.2097,10.2188,219811.0
2015-08-03 15:15:00,11.16,11.17,11.14,11.15,151925.0,10.2188,10.228,10.2005,10.2097,151925.0
2015-08-03 15:20:00,11.15,11.19,11.14,11.17,176147.0,10.2097,10.2463,10.2005,10.228,176147.0
2015-08-03 15:25:00,11.17,11.18,11.14,11.14,150143.0,10.228,10.2371,10.2005,10.2005,150143.0
2015-08-03 15:30:00,11.15,11.17,11.14,11.16,289682.0,10.2097,10.228,10.2005,10.2188,289682.0
2015-08-03 15:35:00,11.17,11.18,11.16,11.18,188277.0,10.228,10.2371,10.2188,10.2371,188277.0
2015-08-03 15:40:00,11.18,11.2,11.16,11.2,410311.0,10.2371,10.2555,10.2188,10.2555,410311.0
2015-08-03 15:45:00,11.2,11.21,11.15,11.16,510290.0,10.2555,10.2646,10.2097,10.2188,510290.0
2015-08-03 15:50:00,11.17,11.17,11.13,11.13,472471.0,10.228,10.228,10.1914,10.1914,472471.0
2015-08-03 15:55:00,11.13,11.2,11.13,11.2,1071327.0,10.1914,10.2555,10.1914,10.2555,1071327.0
2015-08-04 09:30:00,11.52,11.56,11.43,11.5,476118.0,10.5485,10.5851,10.4661,10.5302,476118.0
2015-08-04 09:35:00,11.49,11.69,11.49,11.52,504052.0,10.521,10.7041,10.521,10.5485,504052.0
2015-08-04 09:40:00,11.51,11.56,11.4,11.48,336468.0,10.5393,10.5851,10.4386,10.5118,336468.0
2015-08-04 09:45:00,11.49,11.62,11.45,11.55,387993.0,10.521,10.64,10.4844,10.5759,387993.0
2015-08-04 09:50:00,11.55,11.56,11.48,11.49,152913.0,10.5759,10.5851,10.5118,10.521,152913.0
2015-08-04 09:55:00,11.48,11.5,11.41,11.41,416448.0,10.5118,10.5302,10.4477,10.4477,416448.0
2015-08-04 10:00:00,11.41,11.44,11.37,11.42,355489.0,10.4477,10.4752,10.4111,10.4569,355489.0
2015-08-04 10:05:00,11.42,11.53,11.41,11.48,338150.0,10.4569,10.5576,10.4477,10.5118,338150.0
2015-08-04 10:10:00,11.48,11.57,11.45,11.5,226299.0,10.5118,10.5943,10.4844,10.5302,226299.0
2015-08-04 10:15:00,11.49,11.5,11.44,11.45,161170.0,10.521,10.5302,10.4752,10.4844,161170.0
2015-08-04 10:20:00,11.45,11.45,11.39,11.42,160472.0,10.4844,10.4844,10.4294,10.4569,160472.0
2015-08-04 10:25:00,11.42,11.47,11.4,11.43,269102.0,10.4569,10.5027,10.4386,10.4661,269102.0
2015-08-04 10:30:00,11.43,11.46,11.4,11.44,158627.0,10.4661,10.4935,10.4386,10.4752,158627.0
2015-08-04 10:35:00,11.44,11.47,11.36,11.37,254671.0,10.4752,10.5027,10.402,10.4111,254671.0
2015-08-04 10:40:00,11.36,11.42,11.35,11.42,265706.0,10.402,10.4569,10.3928,10.4569,265706.0
2015-08-04 10:45:00,11.42,11.43,11.38,11.4,172565.0,10.4569,10.4661,10.4203,10.4386,172565.0
2015-08-04 10:50:00,11.39,11.4,11.36,11.36,202728.0,10.4294,10.4386,10.402,10.402,202728.0
2015-08-04 10:55:00,11.37,11.38,11.31,11.35,261517.0,10.4111,10.4203,10.3562,10.3928,261517.0
2015-08-04 11:00:00,11.35,11.37,11.32,11.33,151053.0,10.3928,10.4111,10.3653,10.3745,151053.0
2015-08-04 11:05:00,11.34,11.39,11.33,11.38,139235.0,10.3837,10.4294,10.3745,10.4203,139235.0
2015-08-04 11:10:00,11.37,11.39,11.35,11.38,112897.0,10.4111,10.4294,10.3928,10.4203,112897.0
2015-08-04 11:15:00,11.38,11.38,11.34,11.35,119502.0,10.4203,10.4203,10.3837,10.3928,119502.0
2015-08-04 11:20:00,11.35,11.36,11.32,11.36,100817.0,10.3928,10.402,10.3653,10.402,100817.0
2015-08-04 11:25:00,11.35,11.36,11.32,11.36,178229.0,10.3928,10.402,10.3653,10.402,178229.0
2015-08-04 11:30:00,11.36,11.37,11.33,11.36,166043.0,10.402,10.4111,10.3745,10.402,166043.0
2015-08-04 11:35:00,11.35,11.39,11.34,11.38,169783.0,10.3928,10.4294,10.3837,10.4203,169783.0
2015-08-04 11:40:00,11.37,11.39,11.35,11.36,266060.0,10.4111,10.4294,10.3928,10.402,266060.0
2015-08-04 11:45:00,11.36,11.37,11.31,11.32,92111.0,10.402,10.4111,10.3562,10.3653,92111.0
2015-08-04 11:50:00,11.32,11.33,11.26,11.29,426670.0,10.3653,10.3745,10.3104,10.3379,426670.0
2015-08-04 11:55:00,11.3,11.31,11.26,11.28,111536.0,10.347,10.3562,10.3104,10.3287,111536.0
2015-08-04 12:00:00,11.29,11.31,11.27,11.28,58448.0,10.3379,10.3562,10.3196,10.3287,58448.0
2015-08-04 12:05:00,11.27,11.3,11.27,11.3,78276.0,10.3196,10.347,10.3196,10.347,78276.0
2015-08-04 12:10:00,11.29,11.31,11.27,11.28,199576.0,10.3379,10.3562,10.3196,10.3287,199576.0
2015-08-04 12:15:00,11.27,11.3,11.26,11.3,83393.0,10.3196,10.347,10.3104,10.347,83393.0
2015-08-04 12:20:00,11.3,11.3,11.25,11.25,228026.0,10.347,10.347,10.3012,10.3012,228026.0
2015-08-04 12:25:00,11.25,11.29,11.24,11.27,110970.0,10.3012,10.3379,10.2921,10.3196,110970.0
2015-08-04 12:30:00,11.27,11.28,11.23,11.27,78303.0,10.3196,10.3287,10.2829,10.3196,78303.0
2015-08-04 12:35:00,11.26,11.27,11.21,11.24,118576.0,10.3104,10.3196,10.2646,10.2921,118576.0
2015-08-04 12:40:00,11.24,11.25,11.18,11.19,152715.0,10.2921,10.3012,10.2371,10.2463,152715.0
2015-08-04 12:45:00,11.18,11.24,11.18,11.21,164171.0,10.2371,10.2921,10.2371,10.2646,164171.0
2015-08-04 12:50:00,11.21,11.25,11.2,11.24,215489.0,10.2646,10.3012,10.2555,10.2921,215489.0
2015-08-04 12:55:00,11.24,11.3,11.24,11.25,137661.0,10.2921,10.347,10.2921,10.3012,137661.0
2015-08-04 13:00:00,11.24,11.3,11.23,11.28,84957.0,10.2921,10.347,10.2829,10.3287,84957.0
2015-08-04 13:05:00,11.27,11.29,11.25,11.26,75327.0,10.3196,10.3379,10.3012,10.3104,75327.0
2015-08-04 13:10:00,11.26,11.27,11.25,11.26,106154.0,10.3104,10.3196,10.3012,10.3104,106154.0
2015-08-04 13:15:00,11.26,11.28,11.22,11.24,255381.0,10.3104,10.3287,10.2738,10.2921,255381.0
2015-08-04 13:20:00,11.24,11.24,11.18,11.18,118631.0,10.2921,10.2921,10.2371,10.2371,118631.0
2015-08-04 13:25:00,11.18,11.18,11.12,11.12,219900.0,10.2371,10.2371,10.1822,10.1822,219900.0
2015-08-04 13:30:00,11.12,11.18,11.11,11.13,361238.0,10.1822,10.2371,10.173,10.1914,361238.0
2015-08-04 13:35:00,11.13,11.14,11.07,11.09,321166.0,10.1914,10.2005,10.1364,10.1547,321166.0
2015-08-04 13:40:00,11.1,11.1,11.01,11.02,302221.0,10.1639,10.1639,10.0815,10.0906,302221.0
2015-08-04 13:45:00,11.01,11.02,10.93,10.96,672674.0,10.0815,10.0906,10.0082,10.0357,672674.0
2015-08-04 13:50:00,10.96,11.0,10.93,10.98,442958.0,10.0357,10.0723,10.0082,10.054,442958.0
2015-08-04 13:55:00,10.98,11.03,10.96,11.02,203521.0,10.054,10.0998,10.0357,10.0906,203521.0
2015-08-04 14:00:00,11.02,11.02,10.93,11.0,224527.0,10.0906,10.0906,10.0082,10.0723,224527.0
2015-08-04 14:05:00,11.0,11.02,10.96,11.01,226223.0,10.0723,10.0906,10.0357,10.0815,226223.0
2015-08-04 14:10:00,11.0,11.01,10.97,11.0,123396.0,10.0723,10.0815,10.0449,10.0723,123396.0
2015-08-04 14:15:00,11.0,11.01,10.97,10.99,156561.0,10.0723,10.0815,10.0449,10.0632,156561.0
2015-08-04 14:20:00,10.99,11.09,10.99,11.04,207629.0,10.0632,10.1547,10.0632,10.109,207629.0
2015-08-04 14:25:00,11.04,11.06,11.03,11.03,124930.0,10.109,10.1273,10.0998,10.0998,124930.0
2015-08-04 14:30:00,11.03,11.04,10.99,10.99,168756.0,10.0998,10.109,10.0632,10.0632,168756.0
2015-08-04 14:35:00,10.99,11.03,10.98,11.03,346828.0,10.0632,10.0998,10.054,10.0998,346828.0
2015-08-04 14:40:00,11.03,11.07,11.02,11.05,163028.0,10.0998,10.1364,10.0906,10.1181,163028.0
2015-08-04 14:45:00,11.04,11.07,11.03,11.05,284056.0,10.109,10.1364,10.0998,10.1181,284056.0
2015-08-04 14:50:00,11.04,11.1,11.04,11.1,391064.0,10.109,10.1639,10.109,10.1639,391064.0
2015-08-04 14:55:00,11.1,11.11,11.04,11.06,255949.0,10.1639,10.173,10.109,10.1273,255949.0
2015-08-04 15:00:00,11.05,11.09,11.03,11.03,409356.0,10.1181,10.1547,10.0998,10.0998,409356.0
2015-08-04 15:05:00,11.04,11.06,11.03,11.04,184420.0,10.109,10.1273,10.0998,10.109,184420.0
2015-08-04 15:10:00,11.05,11.05,11.0,11.01,446717.0,10.1181,10.1181,10.0723,10.0815,446717.0
2015-08-04 15:15:00,11.01,11.04,11.0,11.02,293532.0,10.0815,10.109,10.0723,10.0906,293532.0
2015-08-04 15:20:00,11.02,11.02,10.98,11.02,432454.0,10.0906,10.0906,10.054,10.0906,432454.0
2015-08-04 15:25:00,11.02,11.02,10.99,10.99,160732.0,10.0906,10.0906,10.0632,10.0632,160732.0
2015-08-04 15:30:00,10.99,11.02,10.96,11.01,556610.0,10.0632,10.0906,10.0357,10.0815,556610.0
2015-08-04 15:35:00,11.01,11.02,11.0,11.0,297324.0,10.0815,10.0906,10.0723,10.0723,297324.0
2015-08-04 15:40:00,11.01,11.04,10.98,11.02,567762.0,10.0815,10.109,10.054,10.0906,567762.0
2015-08-04 15:45:00,11.03,11.05,10.98,10.99,641389.0,10.0998,10.1181,10.054,10.0632,641389.0
2015-08-04 15:50:00,10.99,11.03,10.98,11.01,583821.0,10.0632,10.0998,10.054,10.0815,583821.0
2015-08-04 15:55:00,11.01,11.04,11.0,11.04,923777.0,10.0815,10.109,10.0723,10.109,923777.0
2015-08-05 09:30:00,11.47,11.78,11.45,11.68,1676547.0,10.5027,10.7865,10.4844,10.695,1676547.0
2015-08-05 09:35:00,11.67,11.68,11.48,11.54,1114644.0,10.6858,10.695,10.5118,10.5668,1114644.0
2015-08-05 09:40:00,11.55,11.84,11.54,11.83,1124031.0,10.5759,10.8415,10.5668,10.8323,1124031.0
2015-08-05 09:45:00,11.83,11.84,11.66,11.7,555390.0,10.8323,10.8415,10.6767,10.7133,555390.0
2015-08-05 09:50:00,11.7,11.75,11.61,11.7,428681.0,10.7133,10.7591,10.6309,10.7133,428681.0
2015-08-05 09:55:00,11.7,11.71,11.64,11.67,281970.0,10.7133,10.7224,10.6584,10.6858,281970.0
2015-08-05 10:00:00,11.67,11.67,11.55,11.61,463397.0,10.6858,10.6858,10.5759,10.6309,463397.0
2015-08-05 10:05:00,11.61,11.65,11.59,11.6,573076.0,10.6309,10.6675,10.6126,10.6217,573076.0
2015-08-05 10:10:00,11.6,11.7,11.6,11.68,276917.0,10.6217,10.7133,10.6217,10.695,276917.0
2015-08-05 10:15:00,11.67,11.71,11.63,11.68,291972.0,10.6858,10.7224,10.6492,10.695,291972.0
2015-08-05 10:20:00,11.69,11.76,11.67,11.74,368399.0,10.7041,10.7682,10.6858,10.7499,368399.0
2015-08-05 10:25:00,11.74,11.77,11.72,11.74,628321.0,10.7499,10.7774,10.7316,10.7499,628321.0
2015-08-05 10:30:00,11.74,11.79,11.72,11.77,2874637.0,10.7499,10.7957,10.7316,10.7774,2874637.0
2015-08-05 10:35:00,11.77,11.87,11.75,11.78,1022597.0,10.7774,10.869,10.7591,10.7865,1022597.0
2015-08-05 10:40:00,11.78,11.79,11.71,11.78,370602.0,10.7865,10.7957,10.7224,10.7865,370602.0
2015-08-05 10:45:00,11.79,11.79,11.59,11.6,459482.0,10.7957,10.7957,10.6126,10.6217,459482.0
2015-08-05 10:50:00,11.59,11.63,11.56,11.61,503101.0,10.6126,10.6492,10.5851,10.6309,503101.0
2015-08-05 10:55:00,11.61,11.61,11.44,11.46,630210.0,10.6309,10.6309,10.4752,10.4935,630210.0
2015-08-05 11:00:00,11.46,11.53,11.44,11.45,533466.0,10.4935,10.5576,10.4752,10.4844,533466.0
2015-08-05 11:05:00,11.45,11.47,11.39,11.42,675604.0,10.4844,10.5027,10.4294,10.4569,675604.0
2015-08-05 11:10:00,11.42,11.43,11.34,11.35,546840.0,10.4569,10.4661,10.3837,10.3928,546840.0
2015-08-05 11:15:00,11.35,11.38,11.31,11.32,479713.0,10.3928,10.4203,10.3562,10.3653,479713.0
2015-08-05 11:20:00,11.32,11.44,11.3,11.42,612138.0,10.3653,10.4752,10.347,10.4569,612138.0
2015-08-05 11:25:00,11.41,11.44,11.35,11.44,277940.0,10.4477,10.4752,10.3928,10.4752,277940.0
2015-08-05 11:30:00,11.44,11.46,11.4,11.44,308428.0,10.4752,10.4935,10.4386,10.4752,308428.0
2015-08-05 11:35:00,11.44,11.44,11.38,11.4,298853.0,10.4752,10.4752,10.4203,10.4386,298853.0
2015-08-05 11:40:00,11.4,11.41,11.28,11.35,465170.0,10.4386,10.4477,10.3287,10.3928,465170.0
2015-08-05 11:45:00,11.35,11.39,11.33,11.36,477347.0,10.3928,10.4294,10.3745,10.402,477347.0
2015-08-05 11:50:00,11.35,11.36,11.24,11.24,680523.0,10.3928,10.402,10.2921,10.2921,680523.0
2015-08-05 11:55:00,11.25,11.3,11.22,11.24,334156.0,10.3012,10.347,10.2738,10.2921,334156.0
2015-08-05 12:00:00,11.24,11.25,11.18,11.19,984219.0,10.2921,10.3012,10.2371,10.2463,984219.0
2015-08-05 12:05:00,11.19,11.21,11.16,11.17,441860.0,10.2463,10.2646,10.2188,10.228,441860.0
2015-08-05 12:10:00,11.17,11.21,11.09,11.13,492874.0,10.228,10.2646,10.1547,10.1914,492874.0
2015-08-05 12:15:00,11.12,11.17,11.05,11.05,672260.0,10.1822,10.228,10.1181,10.1181,672260.0
2015-08-05 12:20:00,11.05,11.07,10.98,10.99,1089534.0,10.1181,10.1364,10.054,10.0632,1089534.0
2015-08-05 12:25:00,10.99,11.01,10.98,11.0,316948.0,10.0632,10.0815,10.054,10.0723,316948.0
2015-08-05 12:30:00,11.0,11.01,10.97,11.0,492693.0,10.0723,10.0815,10.0449,10.0723,492693.0
2015-08-05 12:35:00,10.99,11.0,10.98,10.98,196052.0,10.0632,10.0723,10.054,10.054,196052.0
2015-08-05 12:40:00,10.99,11.0,10.97,11.0,205283.0,10.0632,10.0723,10.0449,10.0723,205283.0
2015-08-05 12:45:00,10.99,11.0,10.98,10.98,465518.0,10.0632,10.0723,10.054,10.054,465518.0
2015-08-05 12:50:00,10.98,11.0,10.97,10.99,318721.0,10.054,10.0723,10.0449,10.0632,318721.0
2015-08-05 12:55:00,10.98,11.04,10.98,11.01,732533.0,10.054,10.109,10.054,10.0815,732533.0
2015-08-05 13:00:00,11.01,11.01,10.97,10.97,549769.0,10.0815,10.0815,10.0449,10.0449,549769.0
2015-08-05 13:05:00,10.97,11.03,10.97,11.02,448112.0,10.0449,10.0998,10.0449,10.0906,448112.0
2015-08-05 13:10:00,11.02,11.03,10.97,10.99,257496.0,10.0906,10.0998,10.0449,10.0632,257496.0
2015-08-05 13:15:00,10.99,10.99,10.93,10.94,315849.0,10.0632,10.0632,10.0082,10.0174,315849.0
2015-08-05 13:20:00,10.93,10.97,10.93,10.94,173024.0,10.0082,10.0449,10.0082,10.0174,173024.0
2015-08-05 13:25:00,10.94,10.97,10.94,10.96,111533.0,10.0174,10.0449,10.0174,10.0357,111533.0
2015-08-05 13:30:00,10.96,11.0,10.96,10.98,141674.0,10.0357,10.0723,10.0357,10.054,141674.0
2015-08-05 13:35:00,10.98,10.99,10.95,10.99,200608.0,10.054,10.0632,10.0265,10.0632,200608.0
2015-08-05 13:40:00,10.99,11.07,10.98,11.07,377308.0,10.0632,10.1364,10.054,10.1364,377308.0
2015-08-05 13:45:00,11.06,11.07,11.03,11.05,251464.0,10.1273,10.1364,10.0998,10.1181,251464.0
2015-08-05 13:50:00,11.05,11.05,10.97,10.98,288936.0,10.1181,10.1181,10.0449,10.054,288936.0
2015-08-05 13:55:00,10.98,11.04,10.97,11.04,399772.0,10.054,10.109,10.0449,10.109,399772.0
2015-08-05 14:00:00,11.04,11.04,10.99,11.03,614607.0,10.109,10.109,10.0632,10.0998,614607.0
2015-08-05 14:05:00,11.04,11.07,11.03,11.05,263478.0,10.109,10.1364,10.0998,10.1181,263478.0
2015-08-05 14:10:00,11.05,11.06,10.99,10.99,348856.0,10.1181,10.1273,10.0632,10.0632,348856.0
2015-08-05 14:15:00,11.0,11.01,10.97,11.0,325232.0,10.0723,10.0815,10.0449,10.0723,325232.0
2015-08-05 14:20:00,11.0,11.02,10.99,11.02,162898.0,10.0723,10.0906,10.0632,10.0906,162898.0
2015-08-05 14:25:00,11.02,11.06,11.01,11.05,122927.0,10.0906,10.1273,10.0815,10.1181,122927.0
2015-08-05 14:30:00,11.06,11.08,11.02,11.04,389298.0,10.1273,10.1456,10.0906,10.109,389298.0
2015-08-05 14:35:00,11.04,11.07,11.01,11.01,187927.0,10.109,10.1364,10.0815,10.0815,187927.0
2015-08-05 14:40:00,11.02,11.02,10.98,10.99,170338.0,10.0906,10.0906,10.054,10.0632,170338.0
2015-08-05 14:45:00,10.99,11.0,10.96,10.99,141059.0,10.0632,10.0723,10.0357,10.0632,141059.0
2015-08-05 14:50:00,11.0,11.01,10.97,10.99,172939.0,10.0723,10.0815,10.0449,10.0632,172939.0
2015-08-05 14:55:00,10.99,10.99,10.98,10.99,46119.0,10.0632,10.0632,10.054,10.0632,46119.0
2015-08-05 15:00:00,10.99,11.0,10.96,10.98,273171.0,10.0632,10.0723,10.0357,10.054,273171.0
2015-08-05 15:05:00,10.97,11.0,10.97,10.99,202157.0,10.0449,10.0723,10.0449,10.0632,202157.0
2015-08-05 15:10:00,10.99,11.01,10.97,11.01,324106.0,10.0632,10.0815,10.0449,10.0815,324106.0
2015-08-05 15:15:00,11.01,11.01,10.97,10.97,251980.0,10.0815,10.0815,10.0449,10.0449,251980.0
2015-08-05 15:20:00,10.97,10.99,10.97,10.98,152804.0,10.0449,10.0632,10.0449,10.054,152804.0
2015-08-05 15:25:00,10.98,10.99,10.94,10.96,735731.0,10.054,10.0632,10.0174,10.0357,735731.0
2015-08-05 15:30:00,10.96,10.97,10.94,10.97,236905.0,10.0357,10.0449,10.0174,10.0449,236905.0
2015-08-05 15:35:00,10.96,10.98,10.95,10.96,210498.0,10.0357,10.054,10.0265,10.0357,210498.0
2015-08-05 15:40:00,10.96,10.98,10.94,10.97,425548.0,10.0357,10.054,10.0174,10.0449,425548.0
2015-08-05 15:45:00,10.97,10.98,10.91,10.92,603849.0,10.0449,10.054,9.9899,9.9991,603849.0
2015-08-05 15:50:00,10.92,10.92,10.9,10.9,676011.0,9.9991,9.9991,9.9808,9.9808,676011.0
2015-08-05 15:55:00,10.91,10.94,10.89,10.93,1828903.0,9.9899,10.0174,9.9716,10.0082,1828903.0
2015-08-06 09:30:00,10.84,10.91,10.75,10.8,537829.0,9.9258,9.9899,9.8434,9.8892,537829.0
2015-08-06 09:35:00,10.79,10.82,10.72,10.77,352145.0,9.88,9.9075,9.8159,9.8617,352145.0
2015-08-06 09:40:00,10.77,10.9,10.76,10.78,291530.0,9.8617,9.9808,9.8526,9.8709,291530.0
2015-08-06 09:45:00,10.78,10.9,10.76,10.87,253413.0,9.8709,9.9808,9.8526,9.9533,253413.0
2015-08-06 09:50:00,10.88,10.92,10.83,10.85,299205.0,9.9624,9.9991,9.9167,9.935,299205.0
2015-08-06 09:55:00,10.84,10.89,10.81,10.88,229152.0,9.9258,9.9716,9.8983,9.9624,229152.0
2015-08-06 10:00:00,10.88,10.88,10.82,10.85,174952.0,9.9624,9.9624,9.9075,9.935,174952.0
2015-08-06 10:05:00,10.85,10.88,10.82,10.84,134219.0,9.935,9.9624,9.9075,9.9258,134219.0
2015-08-06 10:10:00,10.84,10.95,10.83,10.92,299486.0,9.9258,10.0265,9.9167,9.9991,299486.0
2015-08-06 10:15:00,10.93,11.08,10.92,11.02,730189.0,10.0082,10.1456,9.9991,10.0906,730189.0
2015-08-06 10:20:00,11.02,11.09,11.0,11.03,450919.0,10.0906,10.1547,10.0723,10.0998,450919.0
2015-08-06 10:25:00,11.04,11.14,11.03,11.12,560822.0,10.109,10.2005,10.0998,10.1822,560822.0
2015-08-06 10:30:00,11.11,11.25,11.1,11.21,637623.0,10.173,10.3012,10.1639,10.2646,637623.0
2015-08-06 10:35:00,11.21,11.27,11.17,11.21,380042.0,10.2646,10.3196,10.228,10.2646,380042.0
2015-08-06 10:40:00,11.21,11.22,11.11,11.12,642045.0,10.2646,10.2738,10.173,10.1822,642045.0
2015-08-06 10:45:00,11.11,11.22,11.11,11.21,435910.0,10.173,10.2738,10.173,10.2646,435910.0
2015-08-06 10:50:00,11.21,11.22,11.1,11.1,174644.0,10.2646,10.2738,10.1639,10.1639,174644.0
2015-08-06 10:55:00,11.1,11.14,11.06,11.1,211025.0,10.1639,10.2005,10.1273,10.1639,211025.0
2015-08-06 11:00:00,11.11,11.13,11.08,11.1,185702.0,10.173,10.1914,10.1456,10.1639,185702.0
2015-08-06 11:05:00,11.11,11.13,11.07,11.07,202564.0,10.173,10.1914,10.1364,10.1364,202564.0
2015-08-06 11:10:00,11.07,11.08,11.01,11.02,187177.0,10.1364,10.1456,10.0815,10.0906,187177.0
2015-08-06 11:15:00,11.01,11.04,10.98,11.03,237591.0,10.0815,10.109,10.054,10.0998,237591.0
2015-08-06 11:20:00,11.03,11.08,11.02,11.06,187377.0,10.0998,10.1456,10.0906,10.1273,187377.0
2015-08-06 11:25:00,11.05,11.05,10.98,10.98,402049.0,10.1181,10.1181,10.054,10.054,402049.0
2015-08-06 11:30:00,10.99,11.03,10.96,10.99,306644.0,10.0632,10.0998,10.0357,10.0632,306644.0
2015-08-06 11:35:00,10.99,11.06,10.98,11.05,122792.0,10.0632,10.1273,10.054,10.1181,122792.0
2015-08-06 11:40:00,11.05,11.17,11.05,11.17,556980.0,10.1181,10.228,10.1181,10.228,556980.0
2015-08-06 11:45:00,11.17,11.22,11.13,11.22,1013655.0,10.228,10.2738,10.1914,10.2738,1013655.0
2015-08-06 11:50:00,11.21,11.25,11.18,11.24,416767.0,10.2646,10.3012,10.2371,10.2921,416767.0
2015-08-06 11:55:00,11.23,11.26,11.18,11.18,291654.0,10.2829,10.3104,10.2371,10.2371,291654.0
2015-08-06 12:00:00,11.18,11.19,11.12,11.15,283184.0,10.2371,10.2463,10.1822,10.2097,283184.0
2015-08-06 12:05:00,11.15,11.19,11.14,11.19,190385.0,10.2097,10.2463,10.2005,10.2463,190385.0
2015-08-06 12:10:00,11.19,11.25,11.17,11.25,365169.0,10.2463,10.3012,10.228,10.3012,365169.0
2015-08-06 12:15:00,11.25,11.26,11.19,11.19,322572.0,10.3012,10.3104,10.2463,10.2463,322572.0
2015-08-06 12:20:00,11.19,11.2,11.11,11.16,211246.0,10.2463,10.2555,10.173,10.2188,211246.0
2015-08-06 12:25:00,11.15,11.24,11.15,11.21,152360.0,10.2097,10.2921,10.2097,10.2646,152360.0
2015-08-06 12:30:00,11.21,11.22,11.14,11.15,184898.0,10.2646,10.2738,10.2005,10.2097,184898.0
2015-08-06 12:35:00,11.16,11.16,11.11,11.11,200773.0,10.2188,10.2188,10.173,10.173,200773.0
2015-08-06 12:40:00,11.12,11.17,11.11,11.14,252752.0,10.1822,10.228,10.173,10.2005,252752.0
2015-08-06 12:45:00,11.14,11.17,11.11,11.17,143550.0,10.2005,10.228,10.173,10.228,143550.0
2015-08-06 12:50:00,11.16,11.18,11.09,11.09,169657.0,10.2188,10.2371,10.1547,10.1547,169657.0
2015-08-06 12:55:00,11.1,11.13,11.08,11.1,108496.0,10.1639,10.1914,10.1456,10.1639,108496.0
2015-08-06 13:00:00,11.11,11.19,11.1,11.17,154686.0,10.173,10.2463,10.1639,10.228,154686.0
2015-08-06 13:05:00,11.17,11.2,11.15,11.19,107276.0,10.228,10.2555,10.2097,10.2463,107276.0
2015-08-06 13:10:00,11.18,11.19,11.13,11.16,132287.0,10.2371,10.2463,10.1914,10.2188,132287.0
2015-08-06 13:15:00,11.16,11.16,11.11,11.14,147676.0,10.2188,10.2188,10.173,10.2005,147676.0
2015-08-06 13:20:00,11.14,11.23,11.13,11.18,244172.0,10.2005,10.2829,10.1914,10.2371,244172.0
2015-08-06 13:25:00,11.19,11.25,11.17,11.24,478003.0,10.2463,10.3012,10.228,10.2921,478003.0
2015-08-06 13:30:00,11.24,11.24,11.19,11.2,94310.0,10.2921,10.2921,10.2463,10.2555,94310.0
2015-08-06 13:35:00,11.19,11.2,11.13,11.13,80329.0,10.2463,10.2555,10.1914,10.1914,80329.0
2015-08-06 13:40:00,11.13,11.2,11.11,11.19,140390.0,10.1914,10.2555,10.173,10.2463,140390.0
2015-08-06 13:45:00,11.19,11.21,11.14,11.21,386667.0,10.2463,10.2646,10.2005,10.2646,386667.0
2015-08-06 13:50:00,11.2,11.26,11.18,11.25,279767.0,10.2555,10.3104,10.2371,10.3012,279767.0
2015-08-06 13:55:00,11.25,11.3,11.25,11.3,170843.0,10.3012,10.347,10.3012,10.347,170843.0
2015-08-06 14:00:00,11.3,11.3,11.25,11.26,197278.0,10.347,10.347,10.3012,10.3104,197278.0
2015-08-06 14:05:00,11.26,11.26,11.2,11.21,140688.0,10.3104,10.3104,10.2555,10.2646,140688.0
2015-08-06 14:10:00,11.21,11.23,11.19,11.2,120099.0,10.2646,10.2829,10.2463,10.2555,120099.0
2015-08-06 14:15:00,11.2,11.23,11.18,11.22,115338.0,10.2555,10.2829,10.2371,10.2738,115338.0
2015-08-06 14:20:00,11.23,11.26,11.21,11.22,136992.0,10.2829,10.3104,10.2646,10.2738,136992.0
2015-08-06 14:25:00,11.22,11.26,11.2,11.25,141624.0,10.2738,10.3104,10.2555,10.3012,141624.0
2015-08-06 14:30:00,11.25,11.3,11.24,11.29,128131.0,10.3012,10.347,10.2921,10.3379,128131.0
2015-08-06 14:35:00,11.29,11.3,11.25,11.26,284784.0,10.3379,10.347,10.3012,10.3104,284784.0
2015-08-06 14:40:00,11.26,11.27,11.2,11.23,350370.0,10.3104,10.3196,10.2555,10.2829,350370.0
2015-08-06 14:45:00,11.24,11.25,11.19,11.21,388607.0,10.2921,10.3012,10.2463,10.2646,388607.0
2015-08-06 14:50:00,11.21,11.24,11.18,11.19,221443.0,10.2646,10.2921,10.2371,10.2463,221443.0
2015-08-06 14:55:00,11.2,11.2,11.13,11.16,282923.0,10.2555,10.2555,10.1914,10.2188,282923.0
2015-08-06 15:00:00,11.16,11.19,11.15,11.17,116756.0,10.2188,10.2463,10.2097,10.228,116756.0
2015-08-06 15:05:00,11.17,11.2,11.16,11.18,156947.0,10.228,10.2555,10.2188,10.2371,156947.0
2015-08-06 15:10:00,11.17,11.25,11.17,11.23,417384.0,10.228,10.3012,10.228,10.2829,417384.0
2015-08-06 15:15:00,11.22,11.27,11.22,11.27,820817.0,10.2738,10.3196,10.2738,10.3196,820817.0
2015-08-06 15:20:00,11.27,11.27,11.2,11.21,356647.0,10.3196,10.3196,10.2555,10.2646,356647.0
2015-08-06 15:25:00,11.21,11.24,11.21,11.22,253712.0,10.2646,10.2921,10.2646,10.2738,253712.0
2015-08-06 15:30:00,11.23,11.24,11.21,11.21,306976.0,10.2829,10.2921,10.2646,10.2646,306976.0
2015-08-06 15:35:00,11.21,11.24,11.21,11.24,286996.0,10.2646,10.2921,10.2646,10.2921,286996.0
2015-08-06 15:40:00,11.24,11.27,11.23,11.25,485959.0,10.2921,10.3196,10.2829,10.3012,485959.0
2015-08-06 15:45:00,11.24,11.28,11.23,11.27,549122.0,10.2921,10.3287,10.2829,10.3196,549122.0
2015-08-06 15:50:00,11.27,11.28,11.24,11.27,735286.0,10.3196,10.3287,10.2921,10.3196,735286.0
2015-08-06 15:55:00,11.27,11.28,11.2,11.2,2496888.0,10.3196,10.3287,10.2555,10.2555,2496888.0
2015-08-07 09:30:00,11.07,11.08,10.83,10.97,950168.0,10.1364,10.1456,9.9167,10.0449,950168.0
2015-08-07 09:35:00,10.99,11.02,10.93,11.0,414982.0,10.0632,10.0906,10.0082,10.0723,414982.0
2015-08-07 09:40:00,11.0,11.16,10.99,11.12,444808.0,10.0723,10.2188,10.0632,10.1822,444808.0
2015-08-07 09:45:00,11.11,11.24,11.09,11.23,586824.0,10.173,10.2921,10.1547,10.2829,586824.0
2015-08-07 09:50:00,11.22,11.25,11.12,11.14,409056.0,10.2738,10.3012,10.1822,10.2005,409056.0
2015-08-07 09:55:00,11.15,11.17,11.08,11.14,401555.0,10.2097,10.228,10.1456,10.2005,401555.0
2015-08-07 10:00:00,11.13,11.14,11.03,11.03,330359.0,10.1914,10.2005,10.0998,10.0998,330359.0
2015-08-07 10:05:00,11.03,11.08,11.02,11.02,159588.0,10.0998,10.1456,10.0906,10.0906,159588.0
2015-08-07 10:10:00,11.02,11.11,11.02,11.09,204209.0,10.0906,10.173,10.0906,10.1547,204209.0
2015-08-07 10:15:00,11.08,11.09,11.02,11.03,157132.0,10.1456,10.1547,10.0906,10.0998,157132.0
2015-08-07 10:20:00,11.03,11.05,10.99,11.04,216117.0,10.0998,10.1181,10.0632,10.109,216117.0
2015-08-07 10:25:00,11.03,11.04,10.95,10.97,276665.0,10.0998,10.109,10.0265,10.0449,276665.0
2015-08-07 10:30:00,10.98,11.06,10.97,11.01,268274.0,10.054,10.1273,10.0449,10.0815,268274.0
2015-08-07 10:35:00,11.0,11.01,10.93,10.97,234651.0,10.0723,10.0815,10.0082,10.0449,234651.0
2015-08-07 10:40:00,10.97,11.06,10.96,10.98,247877.0,10.0449,10.1273,10.0357,10.054,247877.0
2015-08-07 10:45:00,10.99,11.06,10.96,11.03,249984.0,10.0632,10.1273,10.0357,10.0998,249984.0
2015-08-07 10:50:00,11.03,11.05,10.97,10.97,194414.0,10.0998,10.1181,10.0449,10.0449,194414.0
2015-08-07 10:55:00,10.98,11.0,10.95,10.95,125391.0,10.054,10.0723,10.0265,10.0265,125391.0
2015-08-07 11:00:00,10.95,10.99,10.91,10.91,181377.0,10.0265,10.0632,9.9899,9.9899,181377.0
2015-08-07 11:05:00,10.91,10.96,10.89,10.91,299238.0,9.9899,10.0357,9.9716,9.9899,299238.0
2015-08-07 11:10:00,10.9,10.95,10.89,10.91,140868.0,9.9808,10.0265,9.9716,9.9899,140868.0
2015-08-07 11:15:00,10.92,10.92,10.86,10.86,223986.0,9.9991,9.9991,9.9441,9.9441,223986.0
2015-08-07 11:20:00,10.87,10.9,10.83,10.86,422645.0,9.9533,9.9808,9.9167,9.9441,422645.0
2015-08-07 11:25:00,10.86,10.86,10.78,10.79,371308.0,9.9441,9.9441,9.8709,9.88,371308.0
2015-08-07 11:30:00,10.79,10.89,10.78,10.88,184944.0,9.88,9.9716,9.8709,9.9624,184944.0
2015-08-07 11:35:00,10.88,10.97,10.87,10.97,292843.0,9.9624,10.0449,9.9533,10.0449,292843.0
2015-08-07 11:40:00,10.97,11.01,10.97,10.98,243649.0,10.0449,10.0815,10.0449,10.054,243649.0
2015-08-07 11:45:00,10.98,11.02,10.97,10.99,253809.0,10.054,10.0906,10.0449,10.0632,253809.0
2015-08-07 11:50:00,10.99,11.01,10.93,10.94,155655.0,10.0632,10.0815,10.0082,10.0174,155655.0
2015-08-07 11:55:00,10.94,10.95,10.89,10.94,171979.0,10.0174,10.0265,9.9716,10.0174,171979.0
2015-08-07 12:00:00,10.94,10.95,10.88,10.88,126635.0,10.0174,10.0265,9.9624,9.9624,126635.0
2015-08-07 12:05:00,10.88,10.89,10.85,10.85,218661.0,9.9624,9.9716,9.935,9.935,218661.0
2015-08-07 12:10:00,10.86,10.86,10.81,10.83,234952.0,9.9441,9.9441,9.8983,9.9167,234952.0
2015-08-07 12:15:00,10.83,10.84,10.79,10.79,276472.0,9.9167,9.9258,9.88,9.88,276472.0
2015-08-07 12:20:00,10.8,10.82,10.78,10.81,203849.0,9.8892,9.9075,9.8709,9.8983,203849.0
2015-08-07 12:25:00,10.81,10.84,10.77,10.78,283767.0,9.8983,9.9258,9.8617,9.8709,283767.0
2015-08-07 12:30:00,10.77,10.8,10.76,10.78,358743.0,9.8617,9.8892,9.8526,9.8709,358743.0
2015-08-07 12:35:00,10.78,10.78,10.73,10.77,346549.0,9.8709,9.8709,9.8251,9.8617,346549.0
2015-08-07 12:40:00,10.77,10.79,10.75,10.78,173765.0,9.8617,9.88,9.8434,9.8709,173765.0
2015-08-07 12:45:00,10.77,10.78,10.73,10.74,156523.0,9.8617,9.8709,9.8251,9.8343,156523.0
2015-08-07 12:50:00,10.75,10.77,10.73,10.74,397745.0,9.8434,9.8617,9.8251,9.8343,397745.0
2015-08-07 12:55:00,10.74,10.76,10.71,10.73,173927.0,9.8343,9.8526,9.8068,9.8251,173927.0
2015-08-07 13:00:00,10.73,10.74,10.71,10.73,215990.0,9.8251,9.8343,9.8068,9.8251,215990.0
2015-08-07 13:05:00,10.72,10.76,10.71,10.71,213737.0,9.8159,9.8526,9.8068,9.8068,213737.0
2015-08-07 13:10:00,10.71,10.75,10.71,10.71,257523.0,9.8068,9.8434,9.8068,9.8068,257523.0
2015-08-07 13:15:00,10.72,10.73,10.7,10.71,228050.0,9.8159,9.8251,9.7976,9.8068,228050.0
2015-08-07 13:20:00,10.7,10.71,10.68,10.69,310525.0,9.7976,9.8068,9.7793,9.7885,310525.0
2015-08-07 13:25:00,10.69,10.7,10.66,10.7,216257.0,9.7885,9.7976,9.761,9.7976,216257.0
2015-08-07 13:30:00,10.7,10.71,10.66,10.67,342509.0,9.7976,9.8068,9.761,9.7702,342509.0
2015-08-07 13:35:00,10.68,10.7,10.67,10.68,161658.0,9.7793,9.7976,9.7702,9.7793,161658.0
2015-08-07 13:40:00,10.67,10.68,10.65,10.66,172736.0,9.7702,9.7793,9.7518,9.761,172736.0
2015-08-07 13:45:00,10.65,10.69,10.65,10.68,365004.0,9.7518,9.7885,9.7518,9.7793,365004.0
2015-08-07 13:50:00,10.68,10.72,10.67,10.7,456099.0,9.7793,9.8159,9.7702,9.7976,456099.0
2015-08-07 13:55:00,10.69,10.72,10.66,10.69,361969.0,9.7885,9.8159,9.761,9.7885,361969.0
2015-08-07 14:00:00,10.68,10.71,10.68,10.69,315603.0,9.7793,9.8068,9.7793,9.7885,315603.0
2015-08-07 14:05:00,10.69,10.71,10.69,10.71,395605.0,9.7885,9.8068,9.7885,9.8068,395605.0
2015-08-07 14:10:00,10.7,10.72,10.67,10.68,298793.0,9.7976,9.8159,9.7702,9.7793,298793.0
2015-08-07 14:15:00,10.68,10.68,10.61,10.63,385221.0,9.7793,9.7793,9.7152,9.7335,385221.0
2015-08-07 14:20:00,10.62,10.64,10.59,10.64,291434.0,9.7244,9.7427,9.6969,9.7427,291434.0
2015-08-07 14:25:00,10.63,10.64,10.6,10.62,247840.0,9.7335,9.7427,9.7061,9.7244,247840.0
2015-08-07 14:30:00,10.63,10.66,10.62,10.63,217594.0,9.7335,9.761,9.7244,9.7335,217594.0
2015-08-07 14:35:00,10.64,10.65,10.58,10.61,452817.0,9.7427,9.7518,9.6877,9.7152,452817.0
2015-08-07 14:40:00,10.62,10.62,10.57,10.59,519415.0,9.7244,9.7244,9.6786,9.6969,519415.0
2015-08-07 14:45:00,10.6,10.61,10.58,10.6,303784.0,9.7061,9.7152,9.6877,9.7061,303784.0
2015-08-07 14:50:00,10.61,10.67,10.6,10.65,417659.0,9.7152,9.7702,9.7061,9.7518,417659.0
2015-08-07 14:55:00,10.65,10.67,10.6,10.63,246758.0,9.7518,9.7702,9.7061,9.7335,246758.0
2015-08-07 15:00:00,10.63,10.63,10.59,10.6,441407.0,9.7335,9.7335,9.6969,9.7061,441407.0
2015-08-07 15:05:00,10.6,10.61,10.54,10.54,484030.0,9.7061,9.7152,9.6511,9.6511,484030.0
2015-08-07 15:10:00,10.54,10.55,10.52,10.53,391673.0,9.6511,9.6603,9.6328,9.642,391673.0
2015-08-07 15:15:00,10.53,10.55,10.52,10.55,435895.0,9.642,9.6603,9.6328,9.6603,435895.0
2015-08-07 15:20:00,10.54,10.56,10.52,10.52,524684.0,9.6511,9.6694,9.6328,9.6328,524684.0
2015-08-07 15:25:00,10.52,10.53,10.5,10.52,634811.0,9.6328,9.642,9.6145,9.6328,634811.0
2015-08-07 15:30:00,10.52,10.55,10.51,10.54,423589.0,9.6328,9.6603,9.6236,9.6511,423589.0
2015-08-07 15:35:00,10.54,10.55,10.51,10.51,442513.0,9.6511,9.6603,9.6236,9.6236,442513.0
2015-08-07 15:40:00,10.52,10.53,10.48,10.51,553461.0,9.6328,9.642,9.5962,9.6236,553461.0
2015-08-07 15:45:00,10.52,10.54,10.51,10.54,389485.0,9.6328,9.6511,9.6236,9.6511,389485.0
2015-08-07 15:50:00,10.53,10.54,10.52,10.54,410324.0,9.642,9.6511,9.6328,9.6511,410324.0
2015-08-07 15:55:00,10.54,10.54,10.51,10.53,1362459.0,9.6511,9.6511,9.6236,9.642,1362459.0
2015-08-10 09:30:00,10.11,10.37,10.1,10.37,1087362.0,9.2574,9.4955,9.2482,9.4955,1087362.0
2015-08-10 09:35:00,10.36,10.52,10.26,10.44,526505.0,9.4863,9.6328,9.3947,9.5596,526505.0
2015-08-10 09:40:00,10.45,10.59,10.4,10.56,766760.0,9.5687,9.6969,9.5229,9.6694,766760.0
2015-08-10 09:45:00,10.57,10.67,10.53,10.55,466688.0,9.6786,9.7702,9.642,9.6603,466688.0
2015-08-10 09:50:00,10.57,10.6,10.48,10.58,1032316.0,9.6786,9.7061,9.5962,9.6877,1032316.0
2015-08-10 09:55:00,10.58,10.68,10.58,10.6,1526417.0,9.6877,9.7793,9.6877,9.7061,1526417.0
2015-08-10 10:00:00,10.59,10.69,10.49,10.52,513230.0,9.6969,9.7885,9.6053,9.6328,513230.0
2015-08-10 10:05:00,10.52,10.76,10.51,10.75,653032.0,9.6328,9.8526,9.6236,9.8434,653032.0
2015-08-10 10:10:00,10.75,10.83,10.72,10.82,856164.0,9.8434,9.9167,9.8159,9.9075,856164.0
2015-08-10 10:15:00,10.83,10.91,10.8,10.83,778229.0,9.9167,9.9899,9.8892,9.9167,778229.0
2015-08-10 10:20:00,10.83,10.93,10.8,10.83,576138.0,9.9167,10.0082,9.8892,9.9167,576138.0
2015-08-10 10:25:00,10.83,11.0,10.78,10.97,1097481.0,9.9167,10.0723,9.8709,10.0449,1097481.0
2015-08-10 10:30:00,10.97,10.99,10.81,10.87,527468.0,10.0449,10.0632,9.8983,9.9533,527468.0
2015-08-10 10:35:00,10.87,10.93,10.86,10.9,305298.0,9.9533,10.0082,9.9441,9.9808,305298.0
2015-08-10 10:40:00,10.91,11.04,10.9,11.0,849243.0,9.9899,10.109,9.9808,10.0723,849243.0
2015-08-10 10:45:00,10.99,11.06,10.98,11.03,517272.0,10.0632,10.1273,10.054,10.0998,517272.0
2015-08-10 10:50:00,11.04,11.13,10.99,11.11,831477.0,10.109,10.1914,10.0632,10.173,831477.0
2015-08-10 10:55:00,11.11,11.12,11.0,11.04,496691.0,10.173,10.1822,10.0723,10.109,496691.0
2015-08-10 11:00:00,11.05,11.12,11.04,11.11,195088.0,10.1181,10.1822,10.109,10.173,195088.0
2015-08-10 11:05:00,11.11,11.17,11.1,11.14,629795.0,10.173,10.228,10.1639,10.2005,629795.0
2015-08-10 11:10:00,11.13,11.17,11.13,11.14,434685.0,10.1914,10.228,10.1914,10.2005,434685.0
2015-08-10 11:15:00,11.13,11.15,11.07,11.13,319508.0,10.1914,10.2097,10.1364,10.1914,319508.0
2015-08-10 11:20:00,11.12,11.21,11.1,11.21,532718.0,10.1822,10.2646,10.1639,10.2646,532718.0
2015-08-10 11:25:00,11.21,11.24,11.11,11.14,590142.0,10.2646,10.2921,10.173,10.2005,590142.0
2015-08-10 11:30:00,11.13,11.18,11.12,11.14,294263.0,10.1914,10.2371,10.1822,10.2005,294263.0
2015-08-10 11:35:00,11.14,11.21,11.12,11.2,391909.0,10.2005,10.2646,10.1822,10.2555,391909.0
2015-08-10 11:40:00,11.21,11.31,11.18,11.24,841528.0,10.2646,10.3562,10.2371,10.2921,841528.0
2015-08-10 11:45:00,11.25,11.31,11.24,11.31,335983.0,10.3012,10.3562,10.2921,10.3562,335983.0
2015-08-10 11:50:00,11.31,11.35,11.3,11.35,655281.0,10.3562,10.3928,10.347,10.3928,655281.0
2015-08-10 11:55:00,11.35,11.37,11.32,11.35,352565.0,10.3928,10.4111,10.3653,10.3928,352565.0
2015-08-10 12:00:00,11.35,11.36,11.19,11.22,486435.0,10.3928,10.402,10.2463,10.2738,486435.0
2015-08-10 12:05:00,11.22,11.25,11.14,11.19,313363.0,10.2738,10.3012,10.2005,10.2463,313363.0
2015-08-10 12:10:00,11.18,11.27,11.17,11.25,205860.0,10.2371,10.3196,10.228,10.3012,205860.0
2015-08-10 12:15:00,11.25,11.31,11.25,11.29,310659.0,10.3012,10.3562,10.3012,10.3379,310659.0
2015-08-10 12:20:00,11.29,11.3,11.23,11.24,170773.0,10.3379,10.347,10.2829,10.2921,170773.0
2015-08-10 12:25:00,11.25,11.29,11.24,11.27,128939.0,10.3012,10.3379,10.2921,10.3196,128939.0
2015-08-10 12:30:00,11.26,11.3,11.26,11.29,133225.0,10.3104,10.347,10.3104,10.3379,133225.0
2015-08-10 12:35:00,11.3,11.35,11.29,11.35,122559.0,10.347,10.3928,10.3379,10.3928,122559.0
2015-08-10 12:40:00,11.34,11.37,11.33,11.36,340519.0,10.3837,10.4111,10.3745,10.402,340519.0
2015-08-10 12:45:00,11.36,11.41,11.35,11.4,300655.0,10.402,10.4477,10.3928,10.4386,300655.0
2015-08-10 12:50:00,11.4,11.42,11.38,11.4,225139.0,10.4386,10.4569,10.4203,10.4386,225139.0
2015-08-10 12:55:00,11.41,11.51,11.39,11.48,567068.0,10.4477,10.5393,10.4294,10.5118,567068.0
2015-08-10 13:00:00,11.48,11.49,11.41,11.43,210541.0,10.5118,10.521,10.4477,10.4661,210541.0
2015-08-10 13:05:00,11.42,11.47,11.39,11.39,244210.0,10.4569,10.5027,10.4294,10.4294,244210.0
2015-08-10 13:10:00,11.4,11.45,11.39,11.44,226265.0,10.4386,10.4844,10.4294,10.4752,226265.0
2015-08-10 13:15:00,11.45,11.48,11.43,11.47,280543.0,10.4844,10.5118,10.4661,10.5027,280543.0
2015-08-10 13:20:00,11.47,11.48,11.42,11.46,196107.0,10.5027,10.5118,10.4569,10.4935,196107.0
2015-08-10 13:25:00,11.46,11.47,11.43,11.44,467407.0,10.4935,10.5027,10.4661,10.4752,467407.0
2015-08-10 13:30:00,11.44,11.49,11.4,11.48,380436.0,10.4752,10.521,10.4386,10.5118,380436.0
2015-08-10 13:35:00,11.49,11.5,11.42,11.42,410045.0,10.521,10.5302,10.4569,10.4569,410045.0
2015-08-10 13:40:00,11.42,11.49,11.37,11.39,590619.0,10.4569,10.521,10.4111,10.4294,590619.0
2015-08-10 13:45:00,11.4,11.41,11.36,11.37,438581.0,10.4386,10.4477,10.402,10.4111,438581.0
2015-08-10 13:50:00,11.37,11.39,11.32,11.34,253865.0,10.4111,10.4294,10.3653,10.3837,253865.0
2015-08-10 13:55:00,11.34,11.39,11.31,11.38,262611.0,10.3837,10.4294,10.3562,10.4203,262611.0
2015-08-10 14:00:00,11.38,11.45,11.37,11.41,381753.0,10.4203,10.4844,10.4111,10.4477,381753.0
2015-08-10 14:05:00,11.41,11.44,11.37,11.43,1773003.0,10.4477,10.4752,10.4111,10.4661,1773003.0
2015-08-10 14:10:00,11.43,11.43,11.38,11.38,282933.0,10.4661,10.4661,10.4203,10.4203,282933.0
2015-08-10 14:15:00,11.38,11.42,11.38,11.41,220825.0,10.4203,10.4569,10.4203,10.4477,220825.0
2015-08-10 14:20:00,11.41,11.47,11.4,11.47,234526.0,10.4477,10.5027,10.4386,10.5027,234526.0
2015-08-10 14:25:00,11.47,11.51,11.46,11.49,483427.0,10.5027,10.5393,10.4935,10.521,483427.0
2015-08-10 14:30:00,11.49,11.51,11.46,11.49,320400.0,10.521,10.5393,10.4935,10.521,320400.0
2015-08-10 14:35:00,11.48,11.49,11.46,11.49,199270.0,10.5118,10.521,10.4935,10.521,199270.0
2015-08-10 14:40:00,11.48,11.54,11.48,11.53,325701.0,10.5118,10.5668,10.5118,10.5576,325701.0
2015-08-10 14:45:00,11.53,11.54,11.51,11.51,216635.0,10.5576,10.5668,10.5393,10.5393,216635.0
2015-08-10 14:50:00,11.51,11.6,11.51,11.58,329793.0,10.5393,10.6217,10.5393,10.6034,329793.0
2015-08-10 14:55:00,11.58,11.59,11.52,11.52,296761.0,10.6034,10.6126,10.5485,10.5485,296761.0
2015-08-10 15:00:00,11.52,11.59,11.52,11.59,236366.0,10.5485,10.6126,10.5485,10.6126,236366.0
2015-08-10 15:05:00,11.58,11.61,11.56,11.59,388691.0,10.6034,10.6309,10.5851,10.6126,388691.0
2015-08-10 15:10:00,11.58,11.62,11.57,11.62,326682.0,10.6034,10.64,10.5943,10.64,326682.0
2015-08-10 15:15:00,11.62,11.62,11.59,11.6,238739.0,10.64,10.64,10.6126,10.6217,238739.0
2015-08-10 15:20:00,11.6,11.63,11.59,11.63,414163.0,10.6217,10.6492,10.6126,10.6492,414163.0
2015-08-10 15:25:00,11.62,11.67,11.62,11.66,325796.0,10.64,10.6858,10.64,10.6767,325796.0
2015-08-10 15:30:00,11.66,11.67,11.6,11.6,440999.0,10.6767,10.6858,10.6217,10.6217,440999.0
2015-08-10 15:35:00,11.6,11.64,11.6,11.63,478706.0,10.6217,10.6584,10.6217,10.6492,478706.0
2015-08-10 15:40:00,11.63,11.66,11.63,11.65,496243.0,10.6492,10.6767,10.6492,10.6675,496243.0
2015-08-10 15:45:00,11.66,11.66,11.63,11.65,593758.0,10.6767,10.6767,10.6492,10.6675,593758.0
2015-08-10 15:50:00,11.65,11.67,11.64,11.67,753455.0,10.6675,10.6858,10.6584,10.6858,753455.0
2015-08-10 15:55:00,11.66,11.69,11.65,11.66,1667585.0,10.6767,10.7041,10.6675,10.6767,1667585.0
2015-08-11 09:30:00,11.05,11.06,10.24,10.46,3668222.0,10.1181,10.1273,9.3764,9.5779,3668222.0
2015-08-11 09:35:00,10.46,10.57,10.35,10.39,1389830.0,9.5779,9.6786,9.4771,9.5138,1389830.0
2015-08-11 09:40:00,10.4,10.48,10.26,10.28,1619837.0,9.5229,9.5962,9.3947,9.413,1619837.0
2015-08-11 09:45:00,10.27,10.32,10.12,10.13,1778896.0,9.4039,9.4497,9.2665,9.2757,1778896.0
2015-08-11 09:50:00,10.13,10.21,10.07,10.13,1804363.0,9.2757,9.3489,9.2208,9.2757,1804363.0
2015-08-11 09:55:00,10.13,10.15,10.1,10.15,789758.0,9.2757,9.294,9.2482,9.294,789758.0
2015-08-11 10:00:00,10.14,10.28,10.13,10.17,1671701.0,9.2849,9.413,9.2757,9.3123,1671701.0
2015-08-11 10:05:00,10.17,10.27,10.16,10.25,787078.0,9.3123,9.4039,9.3032,9.3856,787078.0
2015-08-11 10:10:00,10.25,10.31,10.19,10.25,1086602.0,9.3856,9.4405,9.3306,9.3856,1086602.0
2015-08-11 10:15:00,10.24,10.3,10.2,10.2,976896.0,9.3764,9.4314,9.3398,9.3398,976896.0
2015-08-11 10:20:00,10.21,10.23,10.15,10.19,654738.0,9.3489,9.3673,9.294,9.3306,654738.0
2015-08-11 10:25:00,10.19,10.27,10.18,10.21,905017.0,9.3306,9.4039,9.3215,9.3489,905017.0
2015-08-11 10:30:00,10.21,10.28,10.19,10.21,368603.0,9.3489,9.413,9.3306,9.3489,368603.0
2015-08-11 10:35:00,10.22,10.23,10.17,10.22,433349.0,9.3581,9.3673,9.3123,9.3581,433349.0
2015-08-11 10:40:00,10.21,10.22,10.18,10.2,474326.0,9.3489,9.3581,9.3215,9.3398,474326.0
2015-08-11 10:45:00,10.2,10.24,10.18,10.18,475119.0,9.3398,9.3764,9.3215,9.3215,475119.0
2015-08-11 10:50:00,10.19,10.19,10.08,10.11,1053417.0,9.3306,9.3306,9.2299,9.2574,1053417.0
2015-08-11 10:55:00,10.11,10.11,10.06,10.07,790176.0,9.2574,9.2574,9.2116,9.2208,790176.0
2015-08-11 11:00:00,10.06,10.12,10.02,10.09,694896.0,9.2116,9.2665,9.175,9.2391,694896.0
2015-08-11 11:05:00,10.09,10.11,10.06,10.07,387680.0,9.2391,9.2574,9.2116,9.2208,387680.0
2015-08-11 11:10:00,10.06,10.15,10.06,10.11,475215.0,9.2116,9.294,9.2116,9.2574,475215.0
2015-08-11 11:15:00,10.1,10.14,10.02,10.03,403555.0,9.2482,9.2849,9.175,9.1841,403555.0
2015-08-11 11:20:00,10.03,10.06,10.01,10.03,571128.0,9.1841,9.2116,9.1658,9.1841,571128.0
2015-08-11 11:25:00,10.04,10.04,10.0,10.01,683555.0,9.1933,9.1933,9.1567,9.1658,683555.0
2015-08-11 11:30:00,10.01,10.09,10.0,10.07,571577.0,9.1658,9.2391,9.1567,9.2208,571577.0
2015-08-11 11:35:00,10.06,10.18,10.05,10.15,609629.0,9.2116,9.3215,9.2024,9.294,609629.0
2015-08-11 11:40:00,10.15,10.18,10.12,10.13,487382.0,9.294,9.3215,9.2665,9.2757,487382.0
2015-08-11 11:45:00,10.13,10.16,10.02,10.05,530443.0,9.2757,9.3032,9.175,9.2024,530443.0
2015-08-11 11:50:00,10.05,10.08,10.0,10.01,517117.0,9.2024,9.2299,9.1567,9.1658,517117.0
2015-08-11 11:55:00,10.01,10.07,10.0,10.04,449028.0,9.1658,9.2208,9.1567,9.1933,449028.0
2015-08-11 12:00:00,10.04,10.07,10.02,10.04,305830.0,9.1933,9.2208,9.175,9.1933,305830.0
2015-08-11 12:05:00,10.04,10.07,10.02,10.06,303483.0,9.1933,9.2208,9.175,9.2116,303483.0
2015-08-11 12:10:00,10.07,10.11,10.06,10.07,365087.0,9.2208,9.2574,9.2116,9.2208,365087.0
2015-08-11 12:15:00,10.07,10.09,10.05,10.07,240039.0,9.2208,9.2391,9.2024,9.2208,240039.0
2015-08-11 12:20:00,10.07,10.12,10.06,10.1,279372.0,9.2208,9.2665,9.2116,9.2482,279372.0
2015-08-11 12:25:00,10.1,10.16,10.09,10.14,310131.0,9.2482,9.3032,9.2391,9.2849,310131.0
2015-08-11 12:30:00,10.13,10.15,10.1,10.15,146519.0,9.2757,9.294,9.2482,9.294,146519.0
2015-08-11 12:35:00,10.15,10.16,10.08,10.08,267092.0,9.294,9.3032,9.2299,9.2299,267092.0
2015-08-11 12:40:00,10.09,10.11,10.04,10.05,331979.0,9.2391,9.2574,9.1933,9.2024,331979.0
2015-08-11 12:45:00,10.05,10.07,10.04,10.04,207195.0,9.2024,9.2208,9.1933,9.1933,207195.0
2015-08-11 12:50:00,10.04,10.09,10.04,10.08,219900.0,9.1933,9.2391,9.1933,9.2299,219900.0
2015-08-11 12:55:00,10.08,10.1,10.03,10.04,229086.0,9.2299,9.2482,9.1841,9.1933,229086.0
2015-08-11 13:00:00,10.04,10.06,10.03,10.04,205662.0,9.1933,9.2116,9.1841,9.1933,205662.0
2015-08-11 13:05:00,10.03,10.04,10.01,10.03,320565.0,9.1841,9.1933,9.1658,9.1841,320565.0
2015-08-11 13:10:00,10.03,10.05,10.0,10.02,568860.0,9.1841,9.2024,9.1567,9.175,568860.0
2015-08-11 13:15:00,10.02,10.07,10.01,10.05,351881.0,9.175,9.2208,9.1658,9.2024,351881.0
2015-08-11 13:20:00,10.05,10.06,10.04,10.05,102415.0,9.2024,9.2116,9.1933,9.2024,102415.0
2015-08-11 13:25:00,10.05,10.06,10.04,10.05,174974.0,9.2024,9.2116,9.1933,9.2024,174974.0
2015-08-11 13:30:00,10.05,10.09,10.04,10.09,200925.0,9.2024,9.2391,9.1933,9.2391,200925.0
2015-08-11 13:35:00,10.09,10.14,10.08,10.14,369210.0,9.2391,9.2849,9.2299,9.2849,369210.0
2015-08-11 13:40:00,10.14,10.14,10.11,10.12,158922.0,9.2849,9.2849,9.2574,9.2665,158922.0
2015-08-11 13:45:00,10.12,10.13,10.1,10.11,310295.0,9.2665,9.2757,9.2482,9.2574,310295.0
2015-08-11 13:50:00,10.11,10.11,10.07,10.08,199013.0,9.2574,9.2574,9.2208,9.2299,199013.0
2015-08-11 13:55:00,10.08,10.08,10.04,10.05,286561.0,9.2299,9.2299,9.1933,9.2024,286561.0
2015-08-11 14:00:00,10.05,10.08,10.04,10.06,293662.0,9.2024,9.2299,9.1933,9.2116,293662.0
2015-08-11 14:05:00,10.06,10.07,10.05,10.07,64707.0,9.2116,9.2208,9.2024,9.2208,64707.0
2015-08-11 14:10:00,10.06,10.11,10.06,10.09,167856.0,9.2116,9.2574,9.2116,9.2391,167856.0
2015-08-11 14:15:00,10.09,10.13,10.08,10.13,255462.0,9.2391,9.2757,9.2299,9.2757,255462.0
2015-08-11 14:20:00,10.13,10.2,10.12,10.2,499854.0,9.2757,9.3398,9.2665,9.3398,499854.0
2015-08-11 14:25:00,10.2,10.22,10.17,10.19,404534.0,9.3398,9.3581,9.3123,9.3306,404534.0
2015-08-11 14:30:00,10.18,10.2,10.17,10.17,270314.0,9.3215,9.3398,9.3123,9.3123,270314.0
2015-08-11 14:35:00,10.17,10.2,10.17,10.17,260753.0,9.3123,9.3398,9.3123,9.3123,260753.0
2015-08-11 14:40:00,10.18,10.18,10.13,10.13,235583.0,9.3215,9.3215,9.2757,9.2757,235583.0
2015-08-11 14:45:00,10.13,10.14,10.1,10.1,182908.0,9.2757,9.2849,9.2482,9.2482,182908.0
2015-08-11 14:50:00,10.11,10.11,10.06,10.11,477561.0,9.2574,9.2574,9.2116,9.2574,477561.0
2015-08-11 14:55:00,10.11,10.17,10.11,10.14,458217.0,9.2574,9.3123,9.2574,9.2849,458217.0
2015-08-11 15:00:00,10.14,10.15,10.1,10.12,475622.0,9.2849,9.294,9.2482,9.2665,475622.0
2015-08-11 15:05:00,10.12,10.12,10.08,10.08,261563.0,9.2665,9.2665,9.2299,9.2299,261563.0
2015-08-11 15:10:00,10.09,10.17,10.08,10.17,392638.0,9.2391,9.3123,9.2299,9.3123,392638.0
2015-08-11 15:15:00,10.17,10.17,10.13,10.16,443892.0,9.3123,9.3123,9.2757,9.3032,443892.0
2015-08-11 15:20:00,10.17,10.17,10.13,10.13,291577.0,9.3123,9.3123,9.2757,9.2757,291577.0
2015-08-11 15:25:00,10.13,10.19,10.13,10.19,420119.0,9.2757,9.3306,9.2757,9.3306,420119.0
2015-08-11 15:30:00,10.18,10.21,10.16,10.2,517167.0,9.3215,9.3489,9.3032,9.3398,517167.0
2015-08-11 15:35:00,10.21,10.21,10.16,10.16,439664.0,9.3489,9.3489,9.3032,9.3032,439664.0
2015-08-11 15:40:00,10.16,10.18,10.13,10.16,642921.0,9.3032,9.3215,9.2757,9.3032,642921.0
2015-08-11 15:45:00,10.17,10.19,10.16,10.19,515101.0,9.3123,9.3306,9.3032,9.3306,515101.0
2015-08-11 15:50:00,10.18,10.23,10.17,10.23,946385.0,9.3215,9.3673,9.3123,9.3673,946385.0
2015-08-11 15:55:00,10.23,10.23,10.19,10.21,1541344.0,9.3673,9.3673,9.3306,9.3489,1541344.0
2015-08-12 09:30:00,10.05,10.22,10.04,10.19,1230211.0,9.2024,9.3581,9.1933,9.3306,1230211.0
2015-08-12 09:35:00,10.19,10.38,10.19,10.23,993269.0,9.3306,9.5046,9.3306,9.3673,993269.0
2015-08-12 09:40:00,10.24,10.37,10.19,10.21,767948.0,9.3764,9.4955,9.3306,9.3489,767948.0
2015-08-12 09:45:00,10.22,10.24,10.14,10.15,706640.0,9.3581,9.3764,9.2849,9.294,706640.0
2015-08-12 09:50:00,10.14,10.21,10.1,10.15,586160.0,9.2849,9.3489,9.2482,9.294,586160.0
2015-08-12 09:55:00,10.15,10.15,10.01,10.02,870144.0,9.294,9.294,9.1658,9.175,870144.0
2015-08-12 10:00:00,10.02,10.02,9.88,9.97,2305909.0,9.175,9.175,9.0468,9.1292,2305909.0
2015-08-12 10:05:00,9.98,10.05,9.97,10.04,595392.0,9.1383,9.2024,9.1292,9.1933,595392.0
2015-08-12 10:10:00,10.05,10.14,10.03,10.1,541781.0,9.2024,9.2849,9.1841,9.2482,541781.0
2015-08-12 10:15:00,10.1,10.12,10.08,10.11,403083.0,9.2482,9.2665,9.2299,9.2574,403083.0
2015-08-12 10:20:00,10.1,10.11,10.04,10.04,402231.0,9.2482,9.2574,9.1933,9.1933,402231.0
2015-08-12 10:25:00,10.04,10.1,10.04,10.1,753928.0,9.1933,9.2482,9.1933,9.2482,753928.0
2015-08-12 10:30:00,10.1,10.12,10.06,10.06,347053.0,9.2482,9.2665,9.2116,9.2116,347053.0
2015-08-12 10:35:00,10.06,10.07,10.0,10.02,360965.0,9.2116,9.2208,9.1567,9.175,360965.0
2015-08-12 10:40:00,10.02,10.02,9.98,10.02,437055.0,9.175,9.175,9.1383,9.175,437055.0
2015-08-12 10:45:00,10.01,10.02,9.99,10.0,469717.0,9.1658,9.175,9.1475,9.1567,469717.0
2015-08-12 10:50:00,10.0,10.04,9.99,10.01,360154.0,9.1567,9.1933,9.1475,9.1658,360154.0
2015-08-12 10:55:00,10.02,10.08,10.01,10.05,618160.0,9.175,9.2299,9.1658,9.2024,618160.0
2015-08-12 11:00:00,10.05,10.07,10.04,10.07,222803.0,9.2024,9.2208,9.1933,9.2208,222803.0
2015-08-12 11:05:00,10.07,10.19,10.06,10.17,580581.0,9.2208,9.3306,9.2116,9.3123,580581.0
2015-08-12 11:10:00,10.17,10.19,10.08,10.1,386303.0,9.3123,9.3306,9.2299,9.2482,386303.0
2015-08-12 11:15:00,10.1,10.13,10.07,10.1,347449.0,9.2482,9.2757,9.2208,9.2482,347449.0
2015-08-12 11:20:00,10.09,10.1,10.04,10.05,209968.0,9.2391,9.2482,9.1933,9.2024,209968.0
2015-08-12 11:25:00,10.06,10.11,10.04,10.07,328823.0,9.2116,9.2574,9.1933,9.2208,328823.0
2015-08-12 11:30:00,10.07,10.13,10.06,10.13,413161.0,9.2208,9.2757,9.2116,9.2757,413161.0
2015-08-12 11:35:00,10.13,10.13,10.1,10.12,258349.0,9.2757,9.2757,9.2482,9.2665,258349.0
2015-08-12 11:40:00,10.13,10.16,10.12,10.16,220086.0,9.2757,9.3032,9.2665,9.3032,220086.0
2015-08-12 11:45:00,10.16,10.16,10.11,10.16,211352.0,9.3032,9.3032,9.2574,9.3032,211352.0
2015-08-12 11:50:00,10.16,10.22,10.15,10.2,445497.0,9.3032,9.3581,9.294,9.3398,445497.0
2015-08-12 11:55:00,10.2,10.22,10.19,10.19,356929.0,9.3398,9.3581,9.3306,9.3306,356929.0
2015-08-12 12:00:00,10.2,10.2,10.1,10.13,201262.0,9.3398,9.3398,9.2482,9.2757,201262.0
2015-08-12 12:05:00,10.13,10.14,10.1,10.11,237033.0,9.2757,9.2849,9.2482,9.2574,237033.0
2015-08-12 12:10:00,10.11,10.15,10.1,10.15,247771.0,9.2574,9.294,9.2482,9.294,247771.0
2015-08-12 12:15:00,10.15,10.19,10.14,10.17,142989.0,9.294,9.3306,9.2849,9.3123,142989.0
2015-08-12 12:20:00,10.17,10.17,10.11,10.12,191320.0,9.3123,9.3123,9.2574,9.2665,191320.0
2015-08-12 12:25:00,10.13,10.18,10.12,10.17,169521.0,9.2757,9.3215,9.2665,9.3123,169521.0
2015-08-12 12:30:00,10.16,10.22,10.14,10.21,233800.0,9.3032,9.3581,9.2849,9.3489,233800.0
2015-08-12 12:35:00,10.22,10.23,10.18,10.2,395327.0,9.3581,9.3673,9.3215,9.3398,395327.0
2015-08-12 12:40:00,10.2,10.23,10.19,10.2,234743.0,9.3398,9.3673,9.3306,9.3398,234743.0
2015-08-12 12:45:00,10.2,10.21,10.15,10.16,338066.0,9.3398,9.3489,9.294,9.3032,338066.0
2015-08-12 12:50:00,10.16,10.18,10.16,10.18,147186.0,9.3032,9.3215,9.3032,9.3215,147186.0
2015-08-12 12:55:00,10.17,10.19,10.15,10.15,344745.0,9.3123,9.3306,9.294,9.294,344745.0
2015-08-12 13:00:00,10.15,10.17,10.12,10.16,418773.0,9.294,9.3123,9.2665,9.3032,418773.0
2015-08-12 13:05:00,10.16,10.18,10.15,10.16,206442.0,9.3032,9.3215,9.294,9.3032,206442.0
2015-08-12 13:10:00,10.16,10.16,10.13,10.13,197298.0,9.3032,9.3032,9.2757,9.2757,197298.0
2015-08-12 13:15:00,10.13,10.18,10.13,10.17,435771.0,9.2757,9.3215,9.2757,9.3123,435771.0
2015-08-12 13:20:00,10.17,10.24,10.16,10.21,331911.0,9.3123,9.3764,9.3032,9.3489,331911.0
2015-08-12 13:25:00,10.21,10.25,10.21,10.25,324574.0,9.3489,9.3856,9.3489,9.3856,324574.0
2015-08-12 13:30:00,10.25,10.25,10.2,10.21,181640.0,9.3856,9.3856,9.3398,9.3489,181640.0
2015-08-12 13:35:00,10.2,10.21,10.17,10.19,377833.0,9.3398,9.3489,9.3123,9.3306,377833.0
2015-08-12 13:40:00,10.19,10.21,10.18,10.2,165666.0,9.3306,9.3489,9.3215,9.3398,165666.0
2015-08-12 13:45:00,10.2,10.21,10.19,10.21,132948.0,9.3398,9.3489,9.3306,9.3489,132948.0
2015-08-12 13:50:00,10.21,10.21,10.19,10.21,206976.0,9.3489,9.3489,9.3306,9.3489,206976.0
2015-08-12 13:55:00,10.21,10.22,10.15,10.18,307082.0,9.3489,9.3581,9.294,9.3215,307082.0
2015-08-12 14:00:00,10.17,10.18,10.11,10.11,183388.0,9.3123,9.3215,9.2574,9.2574,183388.0
2015-08-12 14:05:00,10.11,10.12,10.06,10.09,350807.0,9.2574,9.2665,9.2116,9.2391,350807.0
2015-08-12 14:10:00,10.09,10.17,10.09,10.17,183882.0,9.2391,9.3123,9.2391,9.3123,183882.0
2015-08-12 14:15:00,10.17,10.17,10.11,10.16,213237.0,9.3123,9.3123,9.2574,9.3032,213237.0
2015-08-12 14:20:00,10.16,10.18,10.15,10.17,164818.0,9.3032,9.3215,9.294,9.3123,164818.0
2015-08-12 14:25:00,10.16,10.18,10.11,10.13,288922.0,9.3032,9.3215,9.2574,9.2757,288922.0
2015-08-12 14:30:00,10.13,10.17,10.12,10.15,213673.0,9.2757,9.3123,9.2665,9.294,213673.0
2015-08-12 14:35:00,10.15,10.19,10.12,10.19,218398.0,9.294,9.3306,9.2665,9.3306,218398.0
2015-08-12 14:40:00,10.19,10.26,10.17,10.25,476943.0,9.3306,9.3947,9.3123,9.3856,476943.0
2015-08-12 14:45:00,10.26,10.31,10.25,10.31,309011.0,9.3947,9.4405,9.3856,9.4405,309011.0
2015-08-12 14:50:00,10.29,10.32,10.28,10.32,251823.0,9.4222,9.4497,9.413,9.4497,251823.0
2015-08-12 14:55:00,10.32,10.32,10.25,10.26,305607.0,9.4497,9.4497,9.3856,9.3947,305607.0
2015-08-12 15:00:00,10.25,10.27,10.24,10.26,228987.0,9.3856,9.4039,9.3764,9.3947,228987.0
2015-08-12 15:05:00,10.26,10.27,10.25,10.27,202304.0,9.3947,9.4039,9.3856,9.4039,202304.0
2015-08-12 15:10:00,10.27,10.27,10.26,10.27,133240.0,9.4039,9.4039,9.3947,9.4039,133240.0
2015-08-12 15:15:00,10.27,10.28,10.19,10.21,641705.0,9.4039,9.413,9.3306,9.3489,641705.0
2015-08-12 15:20:00,10.21,10.26,10.2,10.26,432958.0,9.3489,9.3947,9.3398,9.3947,432958.0
2015-08-12 15:25:00,10.26,10.28,10.23,10.27,338663.0,9.3947,9.413,9.3673,9.4039,338663.0
2015-08-12 15:30:00,10.27,10.3,10.26,10.29,510103.0,9.4039,9.4314,9.3947,9.4222,510103.0
2015-08-12 15:35:00,10.29,10.3,10.26,10.28,624288.0,9.4222,9.4314,9.3947,9.413,624288.0
2015-08-12 15:40:00,10.28,10.28,10.26,10.27,792156.0,9.413,9.413,9.3947,9.4039,792156.0
2015-08-12 15:45:00,10.27,10.3,10.27,10.3,413607.0,9.4039,9.4314,9.4039,9.4314,413607.0
2015-08-12 15:50:00,10.3,10.3,10.29,10.3,2397456.0,9.4314,9.4314,9.4222,9.4314,2397456.0
2015-08-12 15:55:00,10.29,10.3,10.25,10.26,1493115.0,9.4222,9.4314,9.3856,9.3947,1493115.0
2015-08-13 09:30:00,10.19,10.22,10.09,10.12,717582.0,9.3306,9.3581,9.2391,9.2665,717582.0
2015-08-13 09:35:00,10.12,10.16,10.01,10.12,615196.0,9.2665,9.3032,9.1658,9.2665,615196.0
2015-08-13 09:40:00,10.12,10.18,10.04,10.1,650282.0,9.2665,9.3215,9.1933,9.2482,650282.0
2015-08-13 09:45:00,10.1,10.12,10.02,10.05,696248.0,9.2482,9.2665,9.175,9.2024,696248.0
2015-08-13 09:50:00,10.05,10.06,9.96,10.02,1095634.0,9.2024,9.2116,9.12,9.175,1095634.0
2015-08-13 09:55:00,10.03,10.14,9.99,10.11,638110.0,9.1841,9.2849,9.1475,9.2574,638110.0
2015-08-13 10:00:00,10.11,10.12,10.05,10.06,487965.0,9.2574,9.2665,9.2024,9.2116,487965.0
2015-08-13 10:05:00,10.05,10.13,10.04,10.13,378860.0,9.2024,9.2757,9.1933,9.2757,378860.0
2015-08-13 10:10:00,10.12,10.13,10.1,10.11,198475.0,9.2665,9.2757,9.2482,9.2574,198475.0
2015-08-13 10:15:00,10.1,10.12,10.06,10.07,243182.0,9.2482,9.2665,9.2116,9.2208,243182.0
2015-08-13 10:20:00,10.08,10.1,10.06,10.09,268577.0,9.2299,9.2482,9.2116,9.2391,268577.0
2015-08-13 10:25:00,10.08,10.09,10.05,10.07,275737.0,9.2299,9.2391,9.2024,9.2208,275737.0
2015-08-13 10:30:00,10.07,10.07,10.01,10.04,385362.0,9.2208,9.2208,9.1658,9.1933,385362.0
2015-08-13 10:35:00,10.05,10.11,10.05,10.1,359118.0,9.2024,9.2574,9.2024,9.2482,359118.0
2015-08-13 10:40:00,10.1,10.13,10.07,10.08,232668.0,9.2482,9.2757,9.2208,9.2299,232668.0
2015-08-13 10:45:00,10.08,10.09,10.05,10.07,192966.0,9.2299,9.2391,9.2024,9.2208,192966.0
2015-08-13 10:50:00,10.07,10.11,10.05,10.11,219446.0,9.2208,9.2574,9.2024,9.2574,219446.0
2015-08-13 10:55:00,10.1,10.11,10.07,10.08,144119.0,9.2482,9.2574,9.2208,9.2299,144119.0
2015-08-13 11:00:00,10.08,10.12,10.07,10.09,257317.0,9.2299,9.2665,9.2208,9.2391,257317.0
2015-08-13 11:05:00,10.09,10.1,10.07,10.07,129879.0,9.2391,9.2482,9.2208,9.2208,129879.0
2015-08-13 11:10:00,10.07,10.09,10.07,10.09,103406.0,9.2208,9.2391,9.2208,9.2391,103406.0
2015-08-13 11:15:00,10.09,10.1,10.06,10.08,293531.0,9.2391,9.2482,9.2116,9.2299,293531.0
2015-08-13 11:20:00,10.07,10.1,10.06,10.09,360985.0,9.2208,9.2482,9.2116,9.2391,360985.0
2015-08-13 11:25:00,10.08,10.09,10.07,10.08,176576.0,9.2299,9.2391,9.2208,9.2299,176576.0
2015-08-13 11:30:00,10.07,10.1,10.06,10.08,406661.0,9.2208,9.2482,9.2116,9.2299,406661.0
2015-08-13 11:35:00,10.09,10.09,10.02,10.04,455711.0,9.2391,9.2391,9.175,9.1933,455711.0
2015-08-13 11:40:00,10.04,10.07,10.04,10.05,681804.0,9.1933,9.2208,9.1933,9.2024,681804.0
2015-08-13 11:45:00,10.05,10.06,10.03,10.05,342587.0,9.2024,9.2116,9.1841,9.2024,342587.0
2015-08-13 11:50:00,10.05,10.06,10.03,10.05,290190.0,9.2024,9.2116,9.1841,9.2024,290190.0
2015-08-13 11:55:00,10.05,10.06,10.04,10.05,278927.0,9.2024,9.2116,9.1933,9.2024,278927.0
2015-08-13 12:00:00,10.05,10.11,10.05,10.1,189468.0,9.2024,9.2574,9.2024,9.2482,189468.0
2015-08-13 12:05:00,10.09,10.15,10.09,10.1,387034.0,9.2391,9.294,9.2391,9.2482,387034.0
2015-08-13 12:10:00,10.09,10.14,10.08,10.13,223777.0,9.2391,9.2849,9.2299,9.2757,223777.0
2015-08-13 12:15:00,10.12,10.16,10.12,10.14,316178.0,9.2665,9.3032,9.2665,9.2849,316178.0
2015-08-13 12:20:00,10.13,10.15,10.12,10.15,142166.0,9.2757,9.294,9.2665,9.294,142166.0
2015-08-13 12:25:00,10.14,10.2,10.14,10.17,414769.0,9.2849,9.3398,9.2849,9.3123,414769.0
2015-08-13 12:30:00,10.18,10.18,10.13,10.15,255502.0,9.3215,9.3215,9.2757,9.294,255502.0
2015-08-13 12:35:00,10.15,10.19,10.13,10.17,257439.0,9.294,9.3306,9.2757,9.3123,257439.0
2015-08-13 12:40:00,10.17,10.18,10.14,10.16,245978.0,9.3123,9.3215,9.2849,9.3032,245978.0
2015-08-13 12:45:00,10.15,10.2,10.15,10.19,281426.0,9.294,9.3398,9.294,9.3306,281426.0
2015-08-13 12:50:00,10.19,10.23,10.18,10.22,416462.0,9.3306,9.3673,9.3215,9.3581,416462.0
2015-08-13 12:55:00,10.21,10.25,10.19,10.2,490016.0,9.3489,9.3856,9.3306,9.3398,490016.0
2015-08-13 13:00:00,10.2,10.24,10.19,10.23,265163.0,9.3398,9.3764,9.3306,9.3673,265163.0
2015-08-13 13:05:00,10.22,10.28,10.22,10.25,922728.0,9.3581,9.413,9.3581,9.3856,922728.0
2015-08-13 13:10:00,10.25,10.25,10.17,10.2,330482.0,9.3856,9.3856,9.3123,9.3398,330482.0
2015-08-13 13:15:00,10.2,10.21,10.16,10.18,220355.0,9.3398,9.3489,9.3032,9.3215,220355.0
2015-08-13 13:20:00,10.18,10.19,10.16,10.18,447924.0,9.3215,9.3306,9.3032,9.3215,447924.0
2015-08-13 13:25:00,10.18,10.2,10.16,10.17,146285.0,9.3215,9.3398,9.3032,9.3123,146285.0
2015-08-13 13:30:00,10.17,10.18,10.13,10.13,227831.0,9.3123,9.3215,9.2757,9.2757,227831.0
2015-08-13 13:35:00,10.13,10.15,10.13,10.13,131736.0,9.2757,9.294,9.2757,9.2757,131736.0
2015-08-13 13:40:00,10.13,10.16,10.13,10.15,147180.0,9.2757,9.3032,9.2757,9.294,147180.0
2015-08-13 13:45:00,10.14,10.16,10.13,10.13,130754.0,9.2849,9.3032,9.2757,9.2757,130754.0
2015-08-13 13:50:00,10.13,10.13,10.1,10.13,272789.0,9.2757,9.2757,9.2482,9.2757,272789.0
2015-08-13 13:55:00,10.13,10.13,10.11,10.12,189182.0,9.2757,9.2757,9.2574,9.2665,189182.0
2015-08-13 14:00:00,10.12,10.13,10.08,10.08,530447.0,9.2665,9.2757,9.2299,9.2299,530447.0
2015-08-13 14:05:00,10.09,10.09,10.07,10.09,216272.0,9.2391,9.2391,9.2208,9.2391,216272.0
2015-08-13 14:10:00,10.08,10.1,10.07,10.09,148142.0,9.2299,9.2482,9.2208,9.2391,148142.0
2015-08-13 14:15:00,10.08,10.1,10.08,10.08,102779.0,9.2299,9.2482,9.2299,9.2299,102779.0
2015-08-13 14:20:00,10.09,10.1,10.08,10.09,220754.0,9.2391,9.2482,9.2299,9.2391,220754.0
2015-08-13 14:25:00,10.09,10.1,10.08,10.09,277095.0,9.2391,9.2482,9.2299,9.2391,277095.0
2015-08-13 14:30:00,10.09,10.1,10.08,10.09,137241.0,9.2391,9.2482,9.2299,9.2391,137241.0
2015-08-13 14:35:00,10.09,10.1,10.08,10.09,144451.0,9.2391,9.2482,9.2299,9.2391,144451.0
2015-08-13 14:40:00,10.08,10.09,10.07,10.08,210619.0,9.2299,9.2391,9.2208,9.2299,210619.0
2015-08-13 14:45:00,10.07,10.1,10.07,10.1,162269.0,9.2208,9.2482,9.2208,9.2482,162269.0
2015-08-13 14:50:00,10.1,10.11,10.09,10.1,101846.0,9.2482,9.2574,9.2391,9.2482,101846.0
2015-08-13 14:55:00,10.09,10.1,10.09,10.1,84309.0,9.2391,9.2482,9.2391,9.2482,84309.0
2015-08-13 15:00:00,10.1,10.12,10.09,10.1,153018.0,9.2482,9.2665,9.2391,9.2482,153018.0
2015-08-13 15:05:00,10.1,10.11,10.1,10.11,155615.0,9.2482,9.2574,9.2482,9.2574,155615.0
2015-08-13 15:10:00,10.11,10.14,10.09,10.14,323407.0,9.2574,9.2849,9.2391,9.2849,323407.0
2015-08-13 15:15:00,10.13,10.14,10.1,10.12,159251.0,9.2757,9.2849,9.2482,9.2665,159251.0
2015-08-13 15:20:00,10.11,10.12,10.09,10.1,305428.0,9.2574,9.2665,9.2391,9.2482,305428.0
2015-08-13 15:25:00,10.09,10.1,10.08,10.08,127974.0,9.2391,9.2482,9.2299,9.2299,127974.0
2015-08-13 15:30:00,10.09,10.1,10.07,10.09,547064.0,9.2391,9.2482,9.2208,9.2391,547064.0
2015-08-13 15:35:00,10.09,10.12,10.08,10.09,494840.0,9.2391,9.2665,9.2299,9.2391,494840.0
2015-08-13 15:40:00,10.09,10.1,10.07,10.07,329983.0,9.2391,9.2482,9.2208,9.2208,329983.0
2015-08-13 15:45:00,10.07,10.08,10.06,10.08,275776.0,9.2208,9.2299,9.2116,9.2299,275776.0
2015-08-13 15:50:00,10.08,10.08,10.07,10.07,202279.0,9.2299,9.2299,9.2208,9.2208,202279.0
2015-08-13 15:55:00,10.07,10.08,10.05,10.07,844941.0,9.2208,9.2299,9.2024,9.2208,844941.0
2015-08-14 09:30:00,10.09,10.28,10.08,10.27,642391.0,9.2391,9.413,9.2299,9.4039,642391.0
2015-08-14 09:35:00,10.27,10.36,10.18,10.21,508241.0,9.4039,9.4863,9.3215,9.3489,508241.0
2015-08-14 09:40:00,10.2,10.24,10.12,10.22,410776.0,9.3398,9.3764,9.2665,9.3581,410776.0
2015-08-14 09:45:00,10.23,10.23,10.1,10.15,390491.0,9.3673,9.3673,9.2482,9.294,390491.0
2015-08-14 09:50:00,10.14,10.15,10.1,10.12,166240.0,9.2849,9.294,9.2482,9.2665,166240.0
2015-08-14 09:55:00,10.11,10.16,10.04,10.14,366544.0,9.2574,9.3032,9.1933,9.2849,366544.0
2015-08-14 10:00:00,10.13,10.15,10.1,10.14,171746.0,9.2757,9.294,9.2482,9.2849,171746.0
2015-08-14 10:05:00,10.13,10.16,10.06,10.1,203902.0,9.2757,9.3032,9.2116,9.2482,203902.0
2015-08-14 10:10:00,10.1,10.13,10.06,10.11,219006.0,9.2482,9.2757,9.2116,9.2574,219006.0
2015-08-14 10:15:00,10.11,10.17,10.1,10.17,294869.0,9.2574,9.3123,9.2482,9.3123,294869.0
2015-08-14 10:20:00,10.16,10.21,10.14,10.19,196300.0,9.3032,9.3489,9.2849,9.3306,196300.0
2015-08-14 10:25:00,10.2,10.2,10.13,10.14,145825.0,9.3398,9.3398,9.2757,9.2849,145825.0
2015-08-14 10:30:00,10.15,10.17,10.13,10.16,179815.0,9.294,9.3123,9.2757,9.3032,179815.0
2015-08-14 10:35:00,10.16,10.17,10.09,10.1,105301.0,9.3032,9.3123,9.2391,9.2482,105301.0
2015-08-14 10:40:00,10.09,10.13,10.09,10.11,534767.0,9.2391,9.2757,9.2391,9.2574,534767.0
2015-08-14 10:45:00,10.12,10.14,10.1,10.12,351649.0,9.2665,9.2849,9.2482,9.2665,351649.0
2015-08-14 10:50:00,10.11,10.13,10.08,10.12,303594.0,9.2574,9.2757,9.2299,9.2665,303594.0
2015-08-14 10:55:00,10.12,10.14,10.11,10.12,317584.0,9.2665,9.2849,9.2574,9.2665,317584.0
2015-08-14 11:00:00,10.12,10.17,10.11,10.15,814988.0,9.2665,9.3123,9.2574,9.294,814988.0
2015-08-14 11:05:00,10.16,10.17,10.13,10.16,175312.0,9.3032,9.3123,9.2757,9.3032,175312.0
2015-08-14 11:10:00,10.15,10.18,10.13,10.14,434118.0,9.294,9.3215,9.2757,9.2849,434118.0
2015-08-14 11:15:00,10.14,10.16,10.12,10.13,331039.0,9.2849,9.3032,9.2665,9.2757,331039.0
2015-08-14 11:20:00,10.13,10.14,10.1,10.1,383391.0,9.2757,9.2849,9.2482,9.2482,383391.0
2015-08-14 11:25:00,10.1,10.12,10.09,10.11,363327.0,9.2482,9.2665,9.2391,9.2574,363327.0
2015-08-14 11:30:00,10.11,10.12,10.1,10.11,109702.0,9.2574,9.2665,9.2482,9.2574,109702.0
2015-08-14 11:35:00,10.11,10.14,10.11,10.13,88743.0,9.2574,9.2849,9.2574,9.2757,88743.0
2015-08-14 11:40:00,10.13,10.14,10.11,10.11,86426.0,9.2757,9.2849,9.2574,9.2574,86426.0
2015-08-14 11:45:00,10.11,10.12,10.1,10.1,262823.0,9.2574,9.2665,9.2482,9.2482,262823.0
2015-08-14 11:50:00,10.11,10.12,10.09,10.11,562338.0,9.2574,9.2665,9.2391,9.2574,562338.0
2015-08-14 11:55:00,10.11,10.11,10.08,10.09,125133.0,9.2574,9.2574,9.2299,9.2391,125133.0
2015-08-14 12:00:00,10.09,10.12,10.08,10.12,157362.0,9.2391,9.2665,9.2299,9.2665,157362.0
2015-08-14 12:05:00,10.12,10.12,10.1,10.1,137188.0,9.2665,9.2665,9.2482,9.2482,137188.0
2015-08-14 12:10:00,10.11,10.11,10.09,10.1,294440.0,9.2574,9.2574,9.2391,9.2482,294440.0
2015-08-14 12:15:00,10.1,10.14,10.1,10.13,91871.0,9.2482,9.2849,9.2482,9.2757,91871.0
2015-08-14 12:20:00,10.12,10.13,10.09,10.11,87442.0,9.2665,9.2757,9.2391,9.2574,87442.0
2015-08-14 12:25:00,10.11,10.12,10.09,10.1,327140.0,9.2574,9.2665,9.2391,9.2482,327140.0
2015-08-14 12:30:00,10.1,10.1,10.08,10.09,164066.0,9.2482,9.2482,9.2299,9.2391,164066.0
2015-08-14 12:35:00,10.09,10.1,10.08,10.09,101950.0,9.2391,9.2482,9.2299,9.2391,101950.0
2015-08-14 12:40:00,10.09,10.1,10.07,10.08,198354.0,9.2391,9.2482,9.2208,9.2299,198354.0
2015-08-14 12:45:00,10.08,10.09,10.07,10.07,79080.0,9.2299,9.2391,9.2208,9.2208,79080.0
2015-08-14 12:50:00,10.08,10.1,10.07,10.09,150864.0,9.2299,9.2482,9.2208,9.2391,150864.0
2015-08-14 12:55:00,10.1,10.11,10.09,10.1,160011.0,9.2482,9.2574,9.2391,9.2482,160011.0
2015-08-14 13:00:00,10.1,10.11,10.07,10.07,83180.0,9.2482,9.2574,9.2208,9.2208,83180.0
2015-08-14 13:05:00,10.07,10.1,10.07,10.09,39136.0,9.2208,9.2482,9.2208,9.2391,39136.0
2015-08-14 13:10:00,10.09,10.12,10.09,10.11,211405.0,9.2391,9.2665,9.2391,9.2574,211405.0
2015-08-14 13:15:00,10.11,10.14,10.11,10.11,180892.0,9.2574,9.2849,9.2574,9.2574,180892.0
2015-08-14 13:20:00,10.12,10.12,10.09,10.11,126033.0,9.2665,9.2665,9.2391,9.2574,126033.0
2015-08-14 13:25:00,10.11,10.14,10.09,10.1,152772.0,9.2574,9.2849,9.2391,9.2482,152772.0
2015-08-14 13:30:00,10.1,10.11,10.09,10.09,87668.0,9.2482,9.2574,9.2391,9.2391,87668.0
2015-08-14 13:35:00,10.09,10.12,10.09,10.1,81462.0,9.2391,9.2665,9.2391,9.2482,81462.0
2015-08-14 13:40:00,10.1,10.13,10.1,10.1,134080.0,9.2482,9.2757,9.2482,9.2482,134080.0
2015-08-14 13:45:00,10.11,10.11,10.08,10.08,172004.0,9.2574,9.2574,9.2299,9.2299,172004.0
2015-08-14 13:50:00,10.09,10.11,10.07,10.08,145044.0,9.2391,9.2574,9.2208,9.2299,145044.0
2015-08-14 13:55:00,10.08,10.09,10.07,10.08,90211.0,9.2299,9.2391,9.2208,9.2299,90211.0
2015-08-14 14:00:00,10.07,10.08,10.06,10.06,66314.0,9.2208,9.2299,9.2116,9.2116,66314.0
2015-08-14 14:05:00,10.06,10.07,10.04,10.05,180507.0,9.2116,9.2208,9.1933,9.2024,180507.0
2015-08-14 14:10:00,10.05,10.09,10.05,10.08,66452.0,9.2024,9.2391,9.2024,9.2299,66452.0
2015-08-14 14:15:00,10.08,10.09,10.05,10.07,82351.0,9.2299,9.2391,9.2024,9.2208,82351.0
2015-08-14 14:20:00,10.07,10.07,10.05,10.06,75160.0,9.2208,9.2208,9.2024,9.2116,75160.0
2015-08-14 14:25:00,10.07,10.08,10.06,10.08,104134.0,9.2208,9.2299,9.2116,9.2299,104134.0
2015-08-14 14:30:00,10.07,10.11,10.06,10.1,155707.0,9.2208,9.2574,9.2116,9.2482,155707.0
2015-08-14 14:35:00,10.09,10.1,10.07,10.1,176201.0,9.2391,9.2482,9.2208,9.2482,176201.0
2015-08-14 14:40:00,10.1,10.1,10.08,10.1,85423.0,9.2482,9.2482,9.2299,9.2482,85423.0
2015-08-14 14:45:00,10.1,10.1,10.07,10.07,94365.0,9.2482,9.2482,9.2208,9.2208,94365.0
2015-08-14 14:50:00,10.08,10.09,10.07,10.07,79965.0,9.2299,9.2391,9.2208,9.2208,79965.0
2015-08-14 14:55:00,10.07,10.09,10.07,10.08,70592.0,9.2208,9.2391,9.2208,9.2299,70592.0
2015-08-14 15:00:00,10.08,10.1,10.07,10.08,188771.0,9.2299,9.2482,9.2208,9.2299,188771.0
2015-08-14 15:05:00,10.07,10.09,10.07,10.09,75928.0,9.2208,9.2391,9.2208,9.2391,75928.0
2015-08-14 15:10:00,10.09,10.1,10.08,10.08,172837.0,9.2391,9.2482,9.2299,9.2299,172837.0
2015-08-14 15:15:00,10.08,10.09,10.05,10.05,935181.0,9.2299,9.2391,9.2024,9.2024,935181.0
2015-08-14 15:20:00,10.05,10.07,10.05,10.06,68582.0,9.2024,9.2208,9.2024,9.2116,68582.0
2015-08-14 15:25:00,10.07,10.07,10.05,10.05,242078.0,9.2208,9.2208,9.2024,9.2024,242078.0
2015-08-14 15:30:00,10.06,10.07,10.05,10.06,175434.0,9.2116,9.2208,9.2024,9.2116,175434.0
2015-08-14 15:35:00,10.05,10.06,10.03,10.05,333035.0,9.2024,9.2116,9.1841,9.2024,333035.0
2015-08-14 15:40:00,10.04,10.05,10.02,10.02,391996.0,9.1933,9.2024,9.175,9.175,391996.0
2015-08-14 15:45:00,10.03,10.05,10.01,10.04,367244.0,9.1841,9.2024,9.1658,9.1933,367244.0
2015-08-14 15:50:00,10.04,10.04,10.01,10.02,343505.0,9.1933,9.1933,9.1658,9.175,343505.0
2015-08-14 15:55:00,10.01,10.03,10.01,10.02,1047304.0,9.1658,9.1841,9.1658,9.175,1047304.0
2015-08-17 09:30:00,9.92,10.17,9.92,10.04,1257184.0,9.0834,9.3123,9.0834,9.1933,1257184.0
2015-08-17 09:35:00,10.05,10.05,9.94,10.02,285512.0,9.2024,9.2024,9.1017,9.175,285512.0
2015-08-17 09:40:00,10.01,10.05,9.95,9.99,234331.0,9.1658,9.2024,9.1109,9.1475,234331.0
2015-08-17 09:45:00,9.99,10.08,9.99,10.07,378697.0,9.1475,9.2299,9.1475,9.2208,378697.0
2015-08-17 09:50:00,10.07,10.2,10.07,10.19,763537.0,9.2208,9.3398,9.2208,9.3306,763537.0
2015-08-17 09:55:00,10.19,10.26,10.13,10.26,741951.0,9.3306,9.3947,9.2757,9.3947,741951.0
2015-08-17 10:00:00,10.25,10.28,10.08,10.1,595462.0,9.3856,9.413,9.2299,9.2482,595462.0
2015-08-17 10:05:00,10.1,10.13,10.06,10.09,399571.0,9.2482,9.2757,9.2116,9.2391,399571.0
2015-08-17 10:10:00,10.1,10.12,10.04,10.09,634469.0,9.2482,9.2665,9.1933,9.2391,634469.0
2015-08-17 10:15:00,10.1,10.16,10.09,10.15,515373.0,9.2482,9.3032,9.2391,9.294,515373.0
2015-08-17 10:20:00,10.15,10.16,10.09,10.09,230384.0,9.294,9.3032,9.2391,9.2391,230384.0
2015-08-17 10:25:00,10.1,10.15,10.09,10.13,160039.0,9.2482,9.294,9.2391,9.2757,160039.0
2015-08-17 10:30:00,10.14,10.14,10.1,10.13,312474.0,9.2849,9.2849,9.2482,9.2757,312474.0
2015-08-17 10:35:00,10.13,10.14,10.08,10.1,336800.0,9.2757,9.2849,9.2299,9.2482,336800.0
2015-08-17 10:40:00,10.1,10.14,10.09,10.14,137758.0,9.2482,9.2849,9.2391,9.2849,137758.0
2015-08-17 10:45:00,10.13,10.18,10.13,10.17,376604.0,9.2757,9.3215,9.2757,9.3123,376604.0
2015-08-17 10:50:00,10.17,10.2,10.15,10.19,594851.0,9.3123,9.3398,9.294,9.3306,594851.0
2015-08-17 10:55:00,10.19,10.25,10.18,10.24,458833.0,9.3306,9.3856,9.3215,9.3764,458833.0
2015-08-17 11:00:00,10.23,10.26,10.21,10.23,390301.0,9.3673,9.3947,9.3489,9.3673,390301.0
2015-08-17 11:05:00,10.24,10.27,10.23,10.25,282114.0,9.3764,9.4039,9.3673,9.3856,282114.0
2015-08-17 11:10:00,10.25,10.26,10.22,10.26,212062.0,9.3856,9.3947,9.3581,9.3947,212062.0
2015-08-17 11:15:00,10.26,10.26,10.21,10.23,522945.0,9.3947,9.3947,9.3489,9.3673,522945.0
2015-08-17 11:20:00,10.23,10.29,10.22,10.28,427899.0,9.3673,9.4222,9.3581,9.413,427899.0
2015-08-17 11:25:00,10.27,10.3,10.24,10.25,591670.0,9.4039,9.4314,9.3764,9.3856,591670.0
2015-08-17 11:30:00,10.26,10.27,10.24,10.26,225645.0,9.3947,9.4039,9.3764,9.3947,225645.0
2015-08-17 11:35:00,10.26,10.27,10.24,10.25,285343.0,9.3947,9.4039,9.3764,9.3856,285343.0
2015-08-17 11:40:00,10.25,10.27,10.24,10.25,487928.0,9.3856,9.4039,9.3764,9.3856,487928.0
2015-08-17 11:45:00,10.26,10.3,10.25,10.29,253112.0,9.3947,9.4314,9.3856,9.4222,253112.0
2015-08-17 11:50:00,10.28,10.29,10.22,10.25,466893.0,9.413,9.4222,9.3581,9.3856,466893.0
2015-08-17 11:55:00,10.25,10.26,10.22,10.24,412112.0,9.3856,9.3947,9.3581,9.3764,412112.0
2015-08-17 12:00:00,10.24,10.25,10.21,10.23,245553.0,9.3764,9.3856,9.3489,9.3673,245553.0
2015-08-17 12:05:00,10.23,10.25,10.17,10.19,382954.0,9.3673,9.3856,9.3123,9.3306,382954.0
2015-08-17 12:10:00,10.19,10.2,10.17,10.19,196038.0,9.3306,9.3398,9.3123,9.3306,196038.0
2015-08-17 12:15:00,10.19,10.2,10.17,10.18,155309.0,9.3306,9.3398,9.3123,9.3215,155309.0
2015-08-17 12:20:00,10.18,10.2,10.16,10.2,275951.0,9.3215,9.3398,9.3032,9.3398,275951.0
2015-08-17 12:25:00,10.2,10.2,10.18,10.19,232572.0,9.3398,9.3398,9.3215,9.3306,232572.0
2015-08-17 12:30:00,10.2,10.2,10.17,10.2,194430.0,9.3398,9.3398,9.3123,9.3398,194430.0
2015-08-17 12:35:00,10.2,10.2,10.15,10.17,184967.0,9.3398,9.3398,9.294,9.3123,184967.0
2015-08-17 12:40:00,10.17,10.18,10.15,10.16,209030.0,9.3123,9.3215,9.294,9.3032,209030.0
2015-08-17 12:45:00,10.16,10.18,10.14,10.17,277303.0,9.3032,9.3215,9.2849,9.3123,277303.0
2015-08-17 12:50:00,10.17,10.18,10.15,10.18,165843.0,9.3123,9.3215,9.294,9.3215,165843.0
2015-08-17 12:55:00,10.17,10.18,10.16,10.18,62419.0,9.3123,9.3215,9.3032,9.3215,62419.0
2015-08-17 13:00:00,10.18,10.18,10.12,10.13,396358.0,9.3215,9.3215,9.2665,9.2757,396358.0
2015-08-17 13:05:00,10.13,10.15,10.12,10.13,250603.0,9.2757,9.294,9.2665,9.2757,250603.0
2015-08-17 13:10:00,10.14,10.17,10.13,10.17,262675.0,9.2849,9.3123,9.2757,9.3123,262675.0
2015-08-17 13:15:00,10.16,10.17,10.15,10.17,61728.0,9.3032,9.3123,9.294,9.3123,61728.0
2015-08-17 13:20:00,10.16,10.18,10.16,10.18,166789.0,9.3032,9.3215,9.3032,9.3215,166789.0
2015-08-17 13:25:00,10.18,10.18,10.14,10.16,241190.0,9.3215,9.3215,9.2849,9.3032,241190.0
2015-08-17 13:30:00,10.15,10.17,10.14,10.17,329580.0,9.294,9.3123,9.2849,9.3123,329580.0
2015-08-17 13:35:00,10.17,10.18,10.15,10.16,332792.0,9.3123,9.3215,9.294,9.3032,332792.0
2015-08-17 13:40:00,10.16,10.17,10.15,10.16,149455.0,9.3032,9.3123,9.294,9.3032,149455.0
2015-08-17 13:45:00,10.15,10.16,10.12,10.12,275367.0,9.294,9.3032,9.2665,9.2665,275367.0
2015-08-17 13:50:00,10.13,10.14,10.12,10.13,201889.0,9.2757,9.2849,9.2665,9.2757,201889.0
2015-08-17 13:55:00,10.13,10.14,10.09,10.1,354268.0,9.2757,9.2849,9.2391,9.2482,354268.0
2015-08-17 14:00:00,10.1,10.14,10.09,10.13,395495.0,9.2482,9.2849,9.2391,9.2757,395495.0
2015-08-17 14:05:00,10.13,10.15,10.12,10.13,338038.0,9.2757,9.294,9.2665,9.2757,338038.0
2015-08-17 14:10:00,10.13,10.17,10.13,10.16,466253.0,9.2757,9.3123,9.2757,9.3032,466253.0
2015-08-17 14:15:00,10.16,10.17,10.14,10.16,126186.0,9.3032,9.3123,9.2849,9.3032,126186.0
2015-08-17 14:20:00,10.16,10.16,10.15,10.15,83119.0,9.3032,9.3032,9.294,9.294,83119.0
2015-08-17 14:25:00,10.15,10.16,10.13,10.13,163516.0,9.294,9.3032,9.2757,9.2757,163516.0
2015-08-17 14:30:00,10.13,10.16,10.13,10.15,112629.0,9.2757,9.3032,9.2757,9.294,112629.0
2015-08-17 14:35:00,10.16,10.16,10.15,10.15,63157.0,9.3032,9.3032,9.294,9.294,63157.0
2015-08-17 14:40:00,10.15,10.16,10.15,10.15,112203.0,9.294,9.3032,9.294,9.294,112203.0
2015-08-17 14:45:00,10.15,10.16,10.13,10.14,193111.0,9.294,9.3032,9.2757,9.2849,193111.0
2015-08-17 14:50:00,10.15,10.15,10.13,10.13,107473.0,9.294,9.294,9.2757,9.2757,107473.0
2015-08-17 14:55:00,10.13,10.15,10.13,10.14,126466.0,9.2757,9.294,9.2757,9.2849,126466.0
2015-08-17 15:00:00,10.15,10.15,10.12,10.14,206680.0,9.294,9.294,9.2665,9.2849,206680.0
2015-08-17 15:05:00,10.14,10.16,10.13,10.16,190291.0,9.2849,9.3032,9.2757,9.3032,190291.0
2015-08-17 15:10:00,10.16,10.16,10.14,10.16,190145.0,9.3032,9.3032,9.2849,9.3032,190145.0
2015-08-17 15:15:00,10.15,10.16,10.14,10.16,260269.0,9.294,9.3032,9.2849,9.3032,260269.0
2015-08-17 15:20:00,10.16,10.18,10.15,10.17,232776.0,9.3032,9.3215,9.294,9.3123,232776.0
2015-08-17 15:25:00,10.17,10.18,10.15,10.18,410383.0,9.3123,9.3215,9.294,9.3215,410383.0
2015-08-17 15:30:00,10.18,10.21,10.17,10.19,824756.0,9.3215,9.3489,9.3123,9.3306,824756.0
2015-08-17 15:35:00,10.19,10.21,10.18,10.2,560206.0,9.3306,9.3489,9.3215,9.3398,560206.0
2015-08-17 15:40:00,10.19,10.23,10.19,10.23,786258.0,9.3306,9.3673,9.3306,9.3673,786258.0
2015-08-17 15:45:00,10.22,10.23,10.2,10.21,465377.0,9.3581,9.3673,9.3398,9.3489,465377.0
2015-08-17 15:50:00,10.21,10.24,10.2,10.21,1307055.0,9.3489,9.3764,9.3398,9.3489,1307055.0
2015-08-17 15:55:00,10.22,10.25,10.21,10.23,1786863.0,9.3581,9.3856,9.3489,9.3673,1786863.0
2015-08-18 09:30:00,9.97,10.05,9.91,10.0,1682360.0,9.1292,9.2024,9.0742,9.1567,1682360.0
2015-08-18 09:35:00,10.0,10.02,9.9,9.97,1057434.0,9.1567,9.175,9.0651,9.1292,1057434.0
2015-08-18 09:40:00,9.97,9.97,9.89,9.92,1001155.0,9.1292,9.1292,9.0559,9.0834,1001155.0
2015-08-18 09:45:00,9.92,9.93,9.86,9.88,1077484.0,9.0834,9.0926,9.0285,9.0468,1077484.0
2015-08-18 09:50:00,9.88,9.91,9.85,9.87,501734.0,9.0468,9.0742,9.0193,9.0376,501734.0
2015-08-18 09:55:00,9.87,9.94,9.86,9.9,947171.0,9.0376,9.1017,9.0285,9.0651,947171.0
2015-08-18 10:00:00,9.9,9.91,9.81,9.87,1323147.0,9.0651,9.0742,8.9827,9.0376,1323147.0
2015-08-18 10:05:00,9.87,9.87,9.83,9.86,489305.0,9.0376,9.0376,9.001,9.0285,489305.0
2015-08-18 10:10:00,9.86,9.86,9.84,9.84,487579.0,9.0285,9.0285,9.0102,9.0102,487579.0
2015-08-18 10:15:00,9.84,9.9,9.83,9.9,599339.0,9.0102,9.0651,9.001,9.0651,599339.0
2015-08-18 10:20:00,9.9,9.93,9.86,9.87,662002.0,9.0651,9.0926,9.0285,9.0376,662002.0
2015-08-18 10:25:00,9.88,9.91,9.87,9.89,411970.0,9.0468,9.0742,9.0376,9.0559,411970.0
2015-08-18 10:30:00,9.89,9.92,9.88,9.92,734175.0,9.0559,9.0834,9.0468,9.0834,734175.0
2015-08-18 10:35:00,9.93,9.96,9.91,9.92,509712.0,9.0926,9.12,9.0742,9.0834,509712.0
2015-08-18 10:40:00,9.93,9.96,9.92,9.93,273492.0,9.0926,9.12,9.0834,9.0926,273492.0
2015-08-18 10:45:00,9.94,9.95,9.91,9.94,246411.0,9.1017,9.1109,9.0742,9.1017,246411.0
2015-08-18 10:50:00,9.94,9.95,9.92,9.94,254423.0,9.1017,9.1109,9.0834,9.1017,254423.0
2015-08-18 10:55:00,9.94,9.95,9.92,9.92,323598.0,9.1017,9.1109,9.0834,9.0834,323598.0
2015-08-18 11:00:00,9.92,9.95,9.91,9.95,448191.0,9.0834,9.1109,9.0742,9.1109,448191.0
2015-08-18 11:05:00,9.94,9.95,9.9,9.92,502413.0,9.1017,9.1109,9.0651,9.0834,502413.0
2015-08-18 11:10:00,9.92,9.95,9.91,9.94,322633.0,9.0834,9.1109,9.0742,9.1017,322633.0
2015-08-18 11:15:00,9.94,9.96,9.93,9.95,732438.0,9.1017,9.12,9.0926,9.1109,732438.0
2015-08-18 11:20:00,9.95,9.95,9.91,9.93,384759.0,9.1109,9.1109,9.0742,9.0926,384759.0
2015-08-18 11:25:00,9.93,9.97,9.92,9.94,895069.0,9.0926,9.1292,9.0834,9.1017,895069.0
2015-08-18 11:30:00,9.94,9.95,9.93,9.94,198423.0,9.1017,9.1109,9.0926,9.1017,198423.0
2015-08-18 11:35:00,9.95,9.95,9.92,9.94,300180.0,9.1109,9.1109,9.0834,9.1017,300180.0
2015-08-18 11:40:00,9.94,9.94,9.93,9.94,448227.0,9.1017,9.1017,9.0926,9.1017,448227.0
2015-08-18 11:45:00,9.93,9.99,9.93,9.98,1072780.0,9.0926,9.1475,9.0926,9.1383,1072780.0
2015-08-18 11:50:00,9.97,9.98,9.92,9.94,558972.0,9.1292,9.1383,9.0834,9.1017,558972.0
2015-08-18 11:55:00,9.93,9.95,9.9,9.93,246109.0,9.0926,9.1109,9.0651,9.0926,246109.0
2015-08-18 12:00:00,9.93,9.95,9.9,9.91,620326.0,9.0926,9.1109,9.0651,9.0742,620326.0
2015-08-18 12:05:00,9.9,9.94,9.89,9.94,669236.0,9.0651,9.1017,9.0559,9.1017,669236.0
2015-08-18 12:10:00,9.93,9.95,9.92,9.95,141749.0,9.0926,9.1109,9.0834,9.1109,141749.0
2015-08-18 12:15:00,9.94,9.95,9.9,9.92,235187.0,9.1017,9.1109,9.0651,9.0834,235187.0
2015-08-18 12:20:00,9.92,9.94,9.9,9.92,234117.0,9.0834,9.1017,9.0651,9.0834,234117.0
2015-08-18 12:25:00,9.92,9.94,9.9,9.9,335589.0,9.0834,9.1017,9.0651,9.0651,335589.0
2015-08-18 12:30:00,9.91,9.94,9.9,9.93,322039.0,9.0742,9.1017,9.0651,9.0926,322039.0
2015-08-18 12:35:00,9.92,9.93,9.91,9.92,151503.0,9.0834,9.0926,9.0742,9.0834,151503.0
2015-08-18 12:40:00,9.93,9.93,9.91,9.93,137076.0,9.0926,9.0926,9.0742,9.0926,137076.0
2015-08-18 12:45:00,9.93,9.95,9.9,9.95,515226.0,9.0926,9.1109,9.0651,9.1109,515226.0
2015-08-18 12:50:00,9.94,9.95,9.92,9.94,303216.0,9.1017,9.1109,9.0834,9.1017,303216.0
2015-08-18 12:55:00,9.94,9.95,9.94,9.94,214216.0,9.1017,9.1109,9.1017,9.1017,214216.0
2015-08-18 13:00:00,9.94,9.95,9.93,9.95,218324.0,9.1017,9.1109,9.0926,9.1109,218324.0
2015-08-18 13:05:00,9.94,9.95,9.93,9.95,446709.0,9.1017,9.1109,9.0926,9.1109,446709.0
2015-08-18 13:10:00,9.95,9.95,9.93,9.95,195182.0,9.1109,9.1109,9.0926,9.1109,195182.0
2015-08-18 13:15:00,9.94,9.95,9.94,9.94,266276.0,9.1017,9.1109,9.1017,9.1017,266276.0
2015-08-18 13:20:00,9.94,9.95,9.93,9.95,400402.0,9.1017,9.1109,9.0926,9.1109,400402.0
2015-08-18 13:25:00,9.95,9.96,9.92,9.95,1257367.0,9.1109,9.12,9.0834,9.1109,1257367.0
2015-08-18 13:30:00,9.94,9.95,9.93,9.93,261718.0,9.1017,9.1109,9.0926,9.0926,261718.0
2015-08-18 13:35:00,9.93,9.94,9.92,9.93,189276.0,9.0926,9.1017,9.0834,9.0926,189276.0
2015-08-18 13:40:00,9.94,9.95,9.92,9.94,753855.0,9.1017,9.1109,9.0834,9.1017,753855.0
2015-08-18 13:45:00,9.94,9.95,9.93,9.93,751767.0,9.1017,9.1109,9.0926,9.0926,751767.0
2015-08-18 13:50:00,9.93,9.94,9.9,9.91,233102.0,9.0926,9.1017,9.0651,9.0742,233102.0
2015-08-18 13:55:00,9.92,9.92,9.89,9.9,767017.0,9.0834,9.0834,9.0559,9.0651,767017.0
2015-08-18 14:00:00,9.89,9.92,9.89,9.9,858047.0,9.0559,9.0834,9.0559,9.0651,858047.0
2015-08-18 14:05:00,9.9,9.95,9.89,9.94,632177.0,9.0651,9.1109,9.0559,9.1017,632177.0
2015-08-18 14:10:00,9.94,9.94,9.9,9.92,267574.0,9.1017,9.1017,9.0651,9.0834,267574.0
2015-08-18 14:15:00,9.92,9.93,9.91,9.92,239132.0,9.0834,9.0926,9.0742,9.0834,239132.0
2015-08-18 14:20:00,9.93,9.93,9.91,9.93,288482.0,9.0926,9.0926,9.0742,9.0926,288482.0
2015-08-18 14:25:00,9.92,9.93,9.87,9.87,409080.0,9.0834,9.0926,9.0376,9.0376,409080.0
2015-08-18 14:30:00,9.87,9.92,9.87,9.92,400241.0,9.0376,9.0834,9.0376,9.0834,400241.0
2015-08-18 14:35:00,9.92,9.94,9.91,9.91,393178.0,9.0834,9.1017,9.0742,9.0742,393178.0
2015-08-18 14:40:00,9.92,9.92,9.89,9.9,89815.0,9.0834,9.0834,9.0559,9.0651,89815.0
2015-08-18 14:45:00,9.89,9.91,9.87,9.89,232832.0,9.0559,9.0742,9.0376,9.0559,232832.0
2015-08-18 14:50:00,9.9,9.9,9.85,9.86,239995.0,9.0651,9.0651,9.0193,9.0285,239995.0
2015-08-18 14:55:00,9.86,9.87,9.85,9.86,195943.0,9.0285,9.0376,9.0193,9.0285,195943.0
2015-08-18 15:00:00,9.86,9.86,9.81,9.84,599704.0,9.0285,9.0285,8.9827,9.0102,599704.0
2015-08-18 15:05:00,9.84,9.86,9.83,9.83,293272.0,9.0102,9.0285,9.001,9.001,293272.0
2015-08-18 15:10:00,9.83,9.88,9.82,9.88,453468.0,9.001,9.0468,8.9918,9.0468,453468.0
2015-08-18 15:15:00,9.88,9.93,9.88,9.92,695414.0,9.0468,9.0926,9.0468,9.0834,695414.0
2015-08-18 15:20:00,9.92,9.93,9.9,9.9,269837.0,9.0834,9.0926,9.0651,9.0651,269837.0
2015-08-18 15:25:00,9.9,9.94,9.89,9.91,540291.0,9.0651,9.1017,9.0559,9.0742,540291.0
2015-08-18 15:30:00,9.92,9.93,9.91,9.91,266118.0,9.0834,9.0926,9.0742,9.0742,266118.0
2015-08-18 15:35:00,9.91,9.93,9.91,9.92,728798.0,9.0742,9.0926,9.0742,9.0834,728798.0
2015-08-18 15:40:00,9.92,9.94,9.91,9.93,682550.0,9.0834,9.1017,9.0742,9.0926,682550.0
2015-08-18 15:45:00,9.93,9.94,9.92,9.93,457606.0,9.0926,9.1017,9.0834,9.0926,457606.0
2015-08-18 15:50:00,9.93,9.95,9.92,9.93,1466776.0,9.0926,9.1109,9.0834,9.0926,1466776.0
2015-08-18 15:55:00,9.92,9.94,9.9,9.92,3484574.0,9.0834,9.1017,9.0651,9.0834,3484574.0
2015-08-19 09:30:00,9.84,9.86,9.76,9.8,1012895.0,9.0102,9.0285,8.9369,8.9735,1012895.0
2015-08-19 09:35:00,9.79,9.86,9.73,9.82,1190308.0,8.9644,9.0285,8.9094,8.9918,1190308.0
2015-08-19 09:40:00,9.81,9.81,9.74,9.79,534539.0,8.9827,8.9827,8.9186,8.9644,534539.0
2015-08-19 09:45:00,9.78,9.82,9.77,9.81,326289.0,8.9552,8.9918,8.9461,8.9827,326289.0
2015-08-19 09:50:00,9.8,9.84,9.76,9.78,479782.0,8.9735,9.0102,8.9369,8.9552,479782.0
2015-08-19 09:55:00,9.78,9.8,9.73,9.76,804775.0,8.9552,8.9735,8.9094,8.9369,804775.0
2015-08-19 10:00:00,9.76,9.8,9.74,9.75,446140.0,8.9369,8.9735,8.9186,8.9277,446140.0
2015-08-19 10:05:00,9.76,9.84,9.75,9.81,781823.0,8.9369,9.0102,8.9277,8.9827,781823.0
2015-08-19 10:10:00,9.81,9.84,9.78,9.83,382412.0,8.9827,9.0102,8.9552,9.001,382412.0
2015-08-19 10:15:00,9.83,9.83,9.78,9.82,572839.0,9.001,9.001,8.9552,8.9918,572839.0
2015-08-19 10:20:00,9.82,9.83,9.79,9.8,389251.0,8.9918,9.001,8.9644,8.9735,389251.0
2015-08-19 10:25:00,9.8,9.82,9.8,9.8,142659.0,8.9735,8.9918,8.9735,8.9735,142659.0
2015-08-19 10:30:00,9.8,9.82,9.79,9.8,767268.0,8.9735,8.9918,8.9644,8.9735,767268.0
2015-08-19 10:35:00,9.8,9.81,9.75,9.78,1950259.0,8.9735,8.9827,8.9277,8.9552,1950259.0
2015-08-19 10:40:00,9.78,9.79,9.74,9.75,856775.0,8.9552,8.9644,8.9186,8.9277,856775.0
2015-08-19 10:45:00,9.75,9.76,9.73,9.75,1096334.0,8.9277,8.9369,8.9094,8.9277,1096334.0
2015-08-19 10:50:00,9.75,9.75,9.7,9.71,661621.0,8.9277,8.9277,8.882,8.8911,661621.0
2015-08-19 10:55:00,9.71,9.72,9.67,9.7,909084.0,8.8911,8.9003,8.8545,8.882,909084.0
2015-08-19 11:00:00,9.7,9.71,9.68,9.68,956944.0,8.882,8.8911,8.8636,8.8636,956944.0
2015-08-19 11:05:00,9.68,9.78,9.68,9.71,553559.0,8.8636,8.9552,8.8636,8.8911,553559.0
2015-08-19 11:10:00,9.71,9.74,9.69,9.69,411395.0,8.8911,8.9186,8.8728,8.8728,411395.0
2015-08-19 11:15:00,9.7,9.71,9.69,9.71,518077.0,8.882,8.8911,8.8728,8.8911,518077.0
2015-08-19 11:20:00,9.71,9.73,9.69,9.71,375702.0,8.8911,8.9094,8.8728,8.8911,375702.0
2015-08-19 11:25:00,9.71,9.73,9.7,9.71,546401.0,8.8911,8.9094,8.882,8.8911,546401.0
2015-08-19 11:30:00,9.71,9.72,9.63,9.65,622031.0,8.8911,8.9003,8.8179,8.8362,622031.0
2015-08-19 11:35:00,9.65,9.69,9.63,9.69,439389.0,8.8362,8.8728,8.8179,8.8728,439389.0
2015-08-19 11:40:00,9.68,9.69,9.65,9.68,559491.0,8.8636,8.8728,8.8362,8.8636,559491.0
2015-08-19 11:45:00,9.69,9.69,9.64,9.65,418865.0,8.8728,8.8728,8.827,8.8362,418865.0
2015-08-19 11:50:00,9.65,9.65,9.63,9.65,603682.0,8.8362,8.8362,8.8179,8.8362,603682.0
2015-08-19 11:55:00,9.65,9.65,9.63,9.63,183617.0,8.8362,8.8362,8.8179,8.8179,183617.0
2015-08-19 12:00:00,9.63,9.65,9.62,9.63,452537.0,8.8179,8.8362,8.8087,8.8179,452537.0
2015-08-19 12:05:00,9.64,9.64,9.6,9.6,339165.0,8.827,8.827,8.7904,8.7904,339165.0
2015-08-19 12:10:00,9.61,9.64,9.6,9.63,478424.0,8.7995,8.827,8.7904,8.8179,478424.0
2015-08-19 12:15:00,9.63,9.64,9.62,9.62,159835.0,8.8179,8.827,8.8087,8.8087,159835.0
2015-08-19 12:20:00,9.62,9.67,9.62,9.67,226136.0,8.8087,8.8545,8.8087,8.8545,226136.0
2015-08-19 12:25:00,9.67,9.67,9.66,9.67,87412.0,8.8545,8.8545,8.8453,8.8545,87412.0
2015-08-19 12:30:00,9.66,9.67,9.63,9.63,276208.0,8.8453,8.8545,8.8179,8.8179,276208.0
2015-08-19 12:35:00,9.63,9.67,9.62,9.64,219453.0,8.8179,8.8545,8.8087,8.827,219453.0
2015-08-19 12:40:00,9.64,9.65,9.61,9.61,349851.0,8.827,8.8362,8.7995,8.7995,349851.0
2015-08-19 12:45:00,9.62,9.64,9.61,9.61,368059.0,8.8087,8.827,8.7995,8.7995,368059.0
2015-08-19 12:50:00,9.62,9.64,9.59,9.6,487708.0,8.8087,8.827,8.7812,8.7904,487708.0
2015-08-19 12:55:00,9.61,9.67,9.6,9.67,253956.0,8.7995,8.8545,8.7904,8.8545,253956.0
2015-08-19 13:00:00,9.67,9.68,9.65,9.66,300893.0,8.8545,8.8636,8.8362,8.8453,300893.0
2015-08-19 13:05:00,9.66,9.68,9.65,9.65,266393.0,8.8453,8.8636,8.8362,8.8362,266393.0
2015-08-19 13:10:00,9.65,9.66,9.63,9.64,154701.0,8.8362,8.8453,8.8179,8.827,154701.0
2015-08-19 13:15:00,9.64,9.65,9.63,9.63,199699.0,8.827,8.8362,8.8179,8.8179,199699.0
2015-08-19 13:20:00,9.64,9.68,9.62,9.68,298687.0,8.827,8.8636,8.8087,8.8636,298687.0
2015-08-19 13:25:00,9.68,9.69,9.67,9.68,294745.0,8.8636,8.8728,8.8545,8.8636,294745.0
2015-08-19 13:30:00,9.67,9.69,9.66,9.69,433564.0,8.8545,8.8728,8.8453,8.8728,433564.0
2015-08-19 13:35:00,9.69,9.7,9.67,9.7,245973.0,8.8728,8.882,8.8545,8.882,245973.0
2015-08-19 13:40:00,9.7,9.76,9.69,9.75,327723.0,8.882,8.9369,8.8728,8.9277,327723.0
2015-08-19 13:45:00,9.74,9.77,9.71,9.74,124319.0,8.9186,8.9461,8.8911,8.9186,124319.0
2015-08-19 13:50:00,9.73,9.78,9.72,9.78,128275.0,8.9094,8.9552,8.9003,8.9552,128275.0
2015-08-19 13:55:00,9.77,9.78,9.74,9.74,164683.0,8.9461,8.9552,8.9186,8.9186,164683.0
2015-08-19 14:00:00,9.74,9.78,9.73,9.77,565128.0,8.9186,8.9552,8.9094,8.9461,565128.0
2015-08-19 14:05:00,9.77,9.87,9.77,9.84,795069.0,8.9461,9.0376,8.9461,9.0102,795069.0
2015-08-19 14:10:00,9.85,9.86,9.82,9.82,666389.0,9.0193,9.0285,8.9918,8.9918,666389.0
2015-08-19 14:15:00,9.82,9.83,9.75,9.76,673222.0,8.9918,9.001,8.9277,8.9369,673222.0
2015-08-19 14:20:00,9.77,9.83,9.76,9.8,646166.0,8.9461,9.001,8.9369,8.9735,646166.0
2015-08-19 14:25:00,9.81,9.84,9.8,9.84,1106225.0,8.9827,9.0102,8.9735,9.0102,1106225.0
2015-08-19 14:30:00,9.84,9.85,9.78,9.78,971116.0,9.0102,9.0193,8.9552,8.9552,971116.0
2015-08-19 14:35:00,9.78,9.8,9.76,9.76,497929.0,8.9552,8.9735,8.9369,8.9369,497929.0
2015-08-19 14:40:00,9.76,9.8,9.71,9.76,995936.0,8.9369,8.9735,8.8911,8.9369,995936.0
2015-08-19 14:45:00,9.75,9.77,9.69,9.74,549027.0,8.9277,8.9461,8.8728,8.9186,549027.0
2015-08-19 14:50:00,9.75,9.77,9.74,9.75,467213.0,8.9277,8.9461,8.9186,8.9277,467213.0
2015-08-19 14:55:00,9.75,9.77,9.74,9.76,479790.0,8.9277,8.9461,8.9186,8.9369,479790.0
2015-08-19 15:00:00,9.75,9.77,9.73,9.75,204408.0,8.9277,8.9461,8.9094,8.9277,204408.0
2015-08-19 15:05:00,9.75,9.77,9.73,9.74,391391.0,8.9277,8.9461,8.9094,8.9186,391391.0
2015-08-19 15:10:00,9.74,9.75,9.73,9.75,145300.0,8.9186,8.9277,8.9094,8.9277,145300.0
2015-08-19 15:15:00,9.75,9.78,9.73,9.76,268370.0,8.9277,8.9552,8.9094,8.9369,268370.0
2015-08-19 15:20:00,9.76,9.78,9.75,9.77,169324.0,8.9369,8.9552,8.9277,8.9461,169324.0
2015-08-19 15:25:00,9.77,9.77,9.74,9.75,152044.0,8.9461,8.9461,8.9186,8.9277,152044.0
2015-08-19 15:30:00,9.75,9.78,9.72,9.75,962867.0,8.9277,8.9552,8.9003,8.9277,962867.0
2015-08-19 15:35:00,9.75,9.76,9.72,9.74,473608.0,8.9277,8.9369,8.9003,8.9186,473608.0
2015-08-19 15:40:00,9.74,9.75,9.72,9.75,722727.0,8.9186,8.9277,8.9003,8.9277,722727.0
2015-08-19 15:45:00,9.75,9.76,9.71,9.73,707544.0,8.9277,8.9369,8.8911,8.9094,707544.0
2015-08-19 15:50:00,9.74,9.74,9.71,9.73,576646.0,8.9186,8.9186,8.8911,8.9094,576646.0
2015-08-19 15:55:00,9.73,9.74,9.72,9.73,933099.0,8.9094,8.9186,8.9003,8.9094,933099.0
2015-08-20 09:30:00,9.99,10.01,9.92,9.99,1907644.0,9.1475,9.1658,9.0834,9.1475,1907644.0
2015-08-20 09:35:00,9.99,10.08,9.91,10.05,1358247.0,9.1475,9.2299,9.0742,9.2024,1358247.0
2015-08-20 09:40:00,10.05,10.12,10.03,10.08,818539.0,9.2024,9.2665,9.1841,9.2299,818539.0
2015-08-20 09:45:00,10.08,10.1,9.95,9.95,1349134.0,9.2299,9.2482,9.1109,9.1109,1349134.0
2015-08-20 09:50:00,9.96,10.02,9.95,9.98,652874.0,9.12,9.175,9.1109,9.1383,652874.0
2015-08-20 09:55:00,9.97,10.01,9.93,10.01,488010.0,9.1292,9.1658,9.0926,9.1658,488010.0
2015-08-20 10:00:00,10.0,10.01,9.91,9.92,531892.0,9.1567,9.1658,9.0742,9.0834,531892.0
2015-08-20 10:05:00,9.92,10.01,9.91,10.0,532832.0,9.0834,9.1658,9.0742,9.1567,532832.0
2015-08-20 10:10:00,10.0,10.01,9.97,9.99,633709.0,9.1567,9.1658,9.1292,9.1475,633709.0
2015-08-20 10:15:00,9.99,10.03,9.97,10.01,426718.0,9.1475,9.1841,9.1292,9.1658,426718.0
2015-08-20 10:20:00,10.0,10.01,9.97,9.98,432729.0,9.1567,9.1658,9.1292,9.1383,432729.0
2015-08-20 10:25:00,9.97,10.01,9.96,9.97,463010.0,9.1292,9.1658,9.12,9.1292,463010.0
2015-08-20 10:30:00,9.97,10.01,9.97,9.97,920970.0,9.1292,9.1658,9.1292,9.1292,920970.0
2015-08-20 10:35:00,9.98,10.0,9.97,9.99,709973.0,9.1383,9.1567,9.1292,9.1475,709973.0
2015-08-20 10:40:00,9.99,10.0,9.97,10.0,384029.0,9.1475,9.1567,9.1292,9.1567,384029.0
2015-08-20 10:45:00,9.99,10.01,9.98,10.0,678294.0,9.1475,9.1658,9.1383,9.1567,678294.0
2015-08-20 10:50:00,10.01,10.06,10.0,10.06,682411.0,9.1658,9.2116,9.1567,9.2116,682411.0
2015-08-20 10:55:00,10.05,10.09,10.02,10.03,580499.0,9.2024,9.2391,9.175,9.1841,580499.0
2015-08-20 11:00:00,10.03,10.05,10.0,10.01,774987.0,9.1841,9.2024,9.1567,9.1658,774987.0
2015-08-20 11:05:00,10.0,10.01,9.96,10.0,824793.0,9.1567,9.1658,9.12,9.1567,824793.0
2015-08-20 11:10:00,10.0,10.0,9.94,9.96,2772904.0,9.1567,9.1567,9.1017,9.12,2772904.0
2015-08-20 11:15:00,9.96,10.0,9.95,10.0,845239.0,9.12,9.1567,9.1109,9.1567,845239.0
2015-08-20 11:20:00,9.99,10.0,9.94,9.97,1396907.0,9.1475,9.1567,9.1017,9.1292,1396907.0
2015-08-20 11:25:00,9.96,9.98,9.92,9.95,1156953.0,9.12,9.1383,9.0834,9.1109,1156953.0
2015-08-20 11:30:00,9.94,9.95,9.86,9.89,883427.0,9.1017,9.1109,9.0285,9.0559,883427.0
2015-08-20 11:35:00,9.89,9.97,9.87,9.95,574626.0,9.0559,9.1292,9.0376,9.1109,574626.0
2015-08-20 11:40:00,9.95,9.98,9.92,9.96,714070.0,9.1109,9.1383,9.0834,9.12,714070.0
2015-08-20 11:45:00,9.97,10.0,9.96,9.98,331488.0,9.1292,9.1567,9.12,9.1383,331488.0
2015-08-20 11:50:00,9.99,9.99,9.97,9.98,438830.0,9.1475,9.1475,9.1292,9.1383,438830.0
2015-08-20 11:55:00,9.98,10.0,9.97,10.0,589664.0,9.1383,9.1567,9.1292,9.1567,589664.0
2015-08-20 12:00:00,10.0,10.0,9.97,9.97,514700.0,9.1567,9.1567,9.1292,9.1292,514700.0
2015-08-20 12:05:00,9.98,9.98,9.94,9.95,399821.0,9.1383,9.1383,9.1017,9.1109,399821.0
2015-08-20 12:10:00,9.96,9.96,9.92,9.93,366479.0,9.12,9.12,9.0834,9.0926,366479.0
2015-08-20 12:15:00,9.93,9.95,9.91,9.93,464303.0,9.0926,9.1109,9.0742,9.0926,464303.0
2015-08-20 12:20:00,9.93,9.94,9.9,9.9,793647.0,9.0926,9.1017,9.0651,9.0651,793647.0
2015-08-20 12:25:00,9.9,9.93,9.89,9.92,539826.0,9.0651,9.0926,9.0559,9.0834,539826.0
2015-08-20 12:30:00,9.91,9.94,9.89,9.9,337131.0,9.0742,9.1017,9.0559,9.0651,337131.0
2015-08-20 12:35:00,9.9,9.91,9.88,9.88,198996.0,9.0651,9.0742,9.0468,9.0468,198996.0
2015-08-20 12:40:00,9.88,9.9,9.87,9.87,310404.0,9.0468,9.0651,9.0376,9.0376,310404.0
2015-08-20 12:45:00,9.87,9.9,9.85,9.9,331989.0,9.0376,9.0651,9.0193,9.0651,331989.0
2015-08-20 12:50:00,9.9,9.9,9.89,9.9,348157.0,9.0651,9.0651,9.0559,9.0651,348157.0
2015-08-20 12:55:00,9.9,9.9,9.88,9.9,311135.0,9.0651,9.0651,9.0468,9.0651,311135.0
2015-08-20 13:00:00,9.9,9.9,9.87,9.88,385809.0,9.0651,9.0651,9.0376,9.0468,385809.0
2015-08-20 13:05:00,9.87,9.9,9.87,9.89,340308.0,9.0376,9.0651,9.0376,9.0559,340308.0
2015-08-20 13:10:00,9.88,9.89,9.88,9.88,85324.0,9.0468,9.0559,9.0468,9.0468,85324.0
2015-08-20 13:15:00,9.88,9.89,9.86,9.87,644725.0,9.0468,9.0559,9.0285,9.0376,644725.0
2015-08-20 13:20:00,9.88,9.88,9.84,9.85,410166.0,9.0468,9.0468,9.0102,9.0193,410166.0
2015-08-20 13:25:00,9.84,9.86,9.81,9.86,743554.0,9.0102,9.0285,8.9827,9.0285,743554.0
2015-08-20 13:30:00,9.86,9.88,9.84,9.85,328395.0,9.0285,9.0468,9.0102,9.0193,328395.0
2015-08-20 13:35:00,9.85,9.89,9.84,9.88,304628.0,9.0193,9.0559,9.0102,9.0468,304628.0
2015-08-20 13:40:00,9.87,9.89,9.86,9.88,467968.0,9.0376,9.0559,9.0285,9.0468,467968.0
2015-08-20 13:45:00,9.88,9.9,9.84,9.84,381569.0,9.0468,9.0651,9.0102,9.0102,381569.0
2015-08-20 13:50:00,9.84,9.85,9.81,9.83,309719.0,9.0102,9.0193,8.9827,9.001,309719.0
2015-08-20 13:55:00,9.84,9.85,9.82,9.84,390731.0,9.0102,9.0193,8.9918,9.0102,390731.0
2015-08-20 14:00:00,9.83,9.84,9.77,9.78,247583.0,9.001,9.0102,8.9461,8.9552,247583.0
2015-08-20 14:05:00,9.78,9.78,9.69,9.72,431162.0,8.9552,8.9552,8.8728,8.9003,431162.0
2015-08-20 14:10:00,9.71,9.72,9.68,9.7,305173.0,8.8911,8.9003,8.8636,8.882,305173.0
2015-08-20 14:15:00,9.7,9.7,9.68,9.68,158495.0,8.882,8.882,8.8636,8.8636,158495.0
2015-08-20 14:20:00,9.69,9.7,9.67,9.7,302211.0,8.8728,8.882,8.8545,8.882,302211.0
2015-08-20 14:25:00,9.7,9.7,9.66,9.67,230182.0,8.882,8.882,8.8453,8.8545,230182.0
2015-08-20 14:30:00,9.67,9.68,9.65,9.65,133625.0,8.8545,8.8636,8.8362,8.8362,133625.0
2015-08-20 14:35:00,9.65,9.67,9.63,9.67,244001.0,8.8362,8.8545,8.8179,8.8545,244001.0
2015-08-20 14:40:00,9.67,9.67,9.61,9.63,337245.0,8.8545,8.8545,8.7995,8.8179,337245.0
2015-08-20 14:45:00,9.63,9.64,9.61,9.62,183307.0,8.8179,8.827,8.7995,8.8087,183307.0
2015-08-20 14:50:00,9.61,9.63,9.59,9.6,347720.0,8.7995,8.8179,8.7812,8.7904,347720.0
2015-08-20 14:55:00,9.61,9.63,9.6,9.63,188767.0,8.7995,8.8179,8.7904,8.8179,188767.0
2015-08-20 15:00:00,9.63,9.65,9.61,9.64,174922.0,8.8179,8.8362,8.7995,8.827,174922.0
2015-08-20 15:05:00,9.64,9.66,9.64,9.65,208548.0,8.827,8.8453,8.827,8.8362,208548.0
2015-08-20 15:10:00,9.66,9.68,9.64,9.68,248874.0,8.8453,8.8636,8.827,8.8636,248874.0
2015-08-20 15:15:00,9.68,9.72,9.67,9.71,409606.0,8.8636,8.9003,8.8545,8.8911,409606.0
2015-08-20 15:20:00,9.71,9.72,9.7,9.71,208914.0,8.8911,8.9003,8.882,8.8911,208914.0
2015-08-20 15:25:00,9.71,9.73,9.69,9.73,346137.0,8.8911,8.9094,8.8728,8.9094,346137.0
2015-08-20 15:30:00,9.72,9.75,9.72,9.75,302890.0,8.9003,8.9277,8.9003,8.9277,302890.0
2015-08-20 15:35:00,9.74,9.75,9.72,9.74,538133.0,8.9186,8.9277,8.9003,8.9186,538133.0
2015-08-20 15:40:00,9.74,9.76,9.73,9.76,284356.0,8.9186,8.9369,8.9094,8.9369,284356.0
2015-08-20 15:45:00,9.76,9.76,9.74,9.76,759787.0,8.9369,8.9369,8.9186,8.9369,759787.0
2015-08-20 15:50:00,9.76,9.76,9.73,9.75,775160.0,8.9369,8.9369,8.9094,8.9277,775160.0
2015-08-20 15:55:00,9.75,9.75,9.71,9.72,1394001.0,8.9277,8.9277,8.8911,8.9003,1394001.0
2015-08-21 09:30:00,9.74,9.8,9.7,9.71,1112727.0,8.9186,8.9735,8.882,8.8911,1112727.0
2015-08-21 09:35:00,9.7,9.8,9.66,9.67,552260.0,8.882,8.9735,8.8453,8.8545,552260.0
2015-08-21 09:40:00,9.67,9.75,9.64,9.74,301681.0,8.8545,8.9277,8.827,8.9186,301681.0
2015-08-21 09:45:00,9.73,9.73,9.66,9.7,326554.0,8.9094,8.9094,8.8453,8.882,326554.0
2015-08-21 09:50:00,9.69,9.7,9.61,9.61,325715.0,8.8728,8.882,8.7995,8.7995,325715.0
2015-08-21 09:55:00,9.6,9.62,9.54,9.55,542842.0,8.7904,8.8087,8.7355,8.7446,542842.0
2015-08-21 10:00:00,9.56,9.64,9.54,9.6,481345.0,8.7538,8.827,8.7355,8.7904,481345.0
2015-08-21 10:05:00,9.59,9.62,9.54,9.56,372870.0,8.7812,8.8087,8.7355,8.7538,372870.0
2015-08-21 10:10:00,9.55,9.57,9.51,9.53,278316.0,8.7446,8.7629,8.708,8.7263,278316.0
2015-08-21 10:15:00,9.54,9.55,9.51,9.52,199936.0,8.7355,8.7446,8.708,8.7171,199936.0
2015-08-21 10:20:00,9.52,9.57,9.52,9.56,394591.0,8.7171,8.7629,8.7171,8.7538,394591.0
2015-08-21 10:25:00,9.57,9.6,9.55,9.58,262982.0,8.7629,8.7904,8.7446,8.7721,262982.0
2015-08-21 10:30:00,9.58,9.59,9.54,9.54,141639.0,8.7721,8.7812,8.7355,8.7355,141639.0
2015-08-21 10:35:00,9.55,9.56,9.52,9.54,249524.0,8.7446,8.7538,8.7171,8.7355,249524.0
2015-08-21 10:40:00,9.55,9.6,9.55,9.58,250131.0,8.7446,8.7904,8.7446,8.7721,250131.0
2015-08-21 10:45:00,9.58,9.6,9.56,9.57,196264.0,8.7721,8.7904,8.7538,8.7629,196264.0
2015-08-21 10:50:00,9.58,9.67,9.57,9.63,278310.0,8.7721,8.8545,8.7629,8.8179,278310.0
2015-08-21 10:55:00,9.63,9.65,9.58,9.61,183147.0,8.8179,8.8362,8.7721,8.7995,183147.0
2015-08-21 11:00:00,9.6,9.63,9.57,9.62,186587.0,8.7904,8.8179,8.7629,8.8087,186587.0
2015-08-21 11:05:00,9.62,9.68,9.62,9.62,290711.0,8.8087,8.8636,8.8087,8.8087,290711.0
2015-08-21 11:10:00,9.62,9.62,9.57,9.58,603690.0,8.8087,8.8087,8.7629,8.7721,603690.0
2015-08-21 11:15:00,9.57,9.58,9.49,9.5,748934.0,8.7629,8.7721,8.6897,8.6988,748934.0
2015-08-21 11:20:00,9.49,9.52,9.47,9.51,391737.0,8.6897,8.7171,8.6714,8.708,391737.0
2015-08-21 11:25:00,9.51,9.59,9.51,9.56,756527.0,8.708,8.7812,8.708,8.7538,756527.0
2015-08-21 11:30:00,9.56,9.59,9.55,9.58,462468.0,8.7538,8.7812,8.7446,8.7721,462468.0
2015-08-21 11:35:00,9.59,9.59,9.55,9.57,262001.0,8.7812,8.7812,8.7446,8.7629,262001.0
2015-08-21 11:40:00,9.56,9.66,9.55,9.65,578855.0,8.7538,8.8453,8.7446,8.8362,578855.0
2015-08-21 11:45:00,9.66,9.71,9.64,9.69,409523.0,8.8453,8.8911,8.827,8.8728,409523.0
2015-08-21 11:50:00,9.7,9.78,9.68,9.74,584353.0,8.882,8.9552,8.8636,8.9186,584353.0
2015-08-21 11:55:00,9.74,9.74,9.7,9.74,203383.0,8.9186,8.9186,8.882,8.9186,203383.0
2015-08-21 12:00:00,9.73,9.77,9.72,9.75,335074.0,8.9094,8.9461,8.9003,8.9277,335074.0
2015-08-21 12:05:00,9.76,9.79,9.75,9.76,570980.0,8.9369,8.9644,8.9277,8.9369,570980.0
2015-08-21 12:10:00,9.76,9.79,9.76,9.78,467618.0,8.9369,8.9644,8.9369,8.9552,467618.0
2015-08-21 12:15:00,9.78,9.8,9.76,9.79,387118.0,8.9552,8.9735,8.9369,8.9644,387118.0
2015-08-21 12:20:00,9.79,9.79,9.73,9.75,302939.0,8.9644,8.9644,8.9094,8.9277,302939.0
2015-08-21 12:25:00,9.76,9.78,9.72,9.72,165773.0,8.9369,8.9552,8.9003,8.9003,165773.0
2015-08-21 12:30:00,9.72,9.78,9.72,9.73,183670.0,8.9003,8.9552,8.9003,8.9094,183670.0
2015-08-21 12:35:00,9.74,9.76,9.72,9.73,146970.0,8.9186,8.9369,8.9003,8.9094,146970.0
2015-08-21 12:40:00,9.72,9.73,9.68,9.72,175584.0,8.9003,8.9094,8.8636,8.9003,175584.0
2015-08-21 12:45:00,9.73,9.75,9.7,9.71,98250.0,8.9094,8.9277,8.882,8.8911,98250.0
2015-08-21 12:50:00,9.71,9.72,9.67,9.71,116556.0,8.8911,8.9003,8.8545,8.8911,116556.0
2015-08-21 12:55:00,9.71,9.72,9.69,9.71,179102.0,8.8911,8.9003,8.8728,8.8911,179102.0
2015-08-21 13:00:00,9.71,9.75,9.69,9.71,350348.0,8.8911,8.9277,8.8728,8.8911,350348.0
2015-08-21 13:05:00,9.71,9.74,9.7,9.71,200028.0,8.8911,8.9186,8.882,8.8911,200028.0
2015-08-21 13:10:00,9.71,9.72,9.68,9.71,187705.0,8.8911,8.9003,8.8636,8.8911,187705.0
2015-08-21 13:15:00,9.71,9.73,9.7,9.73,164461.0,8.8911,8.9094,8.882,8.9094,164461.0
2015-08-21 13:20:00,9.73,9.75,9.72,9.73,715663.0,8.9094,8.9277,8.9003,8.9094,715663.0
2015-08-21 13:25:00,9.72,9.75,9.71,9.74,123050.0,8.9003,8.9277,8.8911,8.9186,123050.0
2015-08-21 13:30:00,9.74,9.75,9.7,9.7,95080.0,8.9186,8.9277,8.882,8.882,95080.0
2015-08-21 13:35:00,9.7,9.78,9.7,9.74,143461.0,8.882,8.9552,8.882,8.9186,143461.0
2015-08-21 13:40:00,9.74,9.78,9.72,9.75,148640.0,8.9186,8.9552,8.9003,8.9277,148640.0
2015-08-21 13:45:00,9.75,9.78,9.72,9.74,197796.0,8.9277,8.9552,8.9003,8.9186,197796.0
2015-08-21 13:50:00,9.72,9.74,9.7,9.71,162107.0,8.9003,8.9186,8.882,8.8911,162107.0
2015-08-21 13:55:00,9.71,9.76,9.7,9.76,219003.0,8.8911,8.9369,8.882,8.9369,219003.0
2015-08-21 14:00:00,9.75,9.76,9.72,9.73,143248.0,8.9277,8.9369,8.9003,8.9094,143248.0
2015-08-21 14:05:00,9.73,9.79,9.72,9.79,244224.0,8.9094,8.9644,8.9003,8.9644,244224.0
2015-08-21 14:10:00,9.79,9.79,9.74,9.79,157861.0,8.9644,8.9644,8.9186,8.9644,157861.0
2015-08-21 14:15:00,9.79,9.8,9.76,9.78,205069.0,8.9644,8.9735,8.9369,8.9552,205069.0
2015-08-21 14:20:00,9.77,9.78,9.72,9.74,159995.0,8.9461,8.9552,8.9003,8.9186,159995.0
2015-08-21 14:25:00,9.73,9.76,9.73,9.75,186459.0,8.9094,8.9369,8.9094,8.9277,186459.0
2015-08-21 14:30:00,9.75,9.76,9.74,9.75,178816.0,8.9277,8.9369,8.9186,8.9277,178816.0
2015-08-21 14:35:00,9.75,9.75,9.71,9.73,147544.0,8.9277,8.9277,8.8911,8.9094,147544.0
2015-08-21 14:40:00,9.74,9.74,9.68,9.68,274324.0,8.9186,8.9186,8.8636,8.8636,274324.0
2015-08-21 14:45:00,9.69,9.7,9.66,9.67,291480.0,8.8728,8.882,8.8453,8.8545,291480.0
2015-08-21 14:50:00,9.67,9.7,9.65,9.69,270173.0,8.8545,8.882,8.8362,8.8728,270173.0
2015-08-21 14:55:00,9.68,9.7,9.65,9.66,276341.0,8.8636,8.882,8.8362,8.8453,276341.0
2015-08-21 15:00:00,9.65,9.69,9.65,9.67,187955.0,8.8362,8.8728,8.8362,8.8545,187955.0
2015-08-21 15:05:00,9.66,9.67,9.63,9.65,198121.0,8.8453,8.8545,8.8179,8.8362,198121.0
2015-08-21 15:10:00,9.64,9.65,9.62,9.65,273956.0,8.827,8.8362,8.8087,8.8362,273956.0
2015-08-21 15:15:00,9.64,9.66,9.61,9.64,425163.0,8.827,8.8453,8.7995,8.827,425163.0
2015-08-21 15:20:00,9.64,9.66,9.61,9.65,324556.0,8.827,8.8453,8.7995,8.8362,324556.0
2015-08-21 15:25:00,9.65,9.69,9.63,9.63,603495.0,8.8362,8.8728,8.8179,8.8179,603495.0
2015-08-21 15:30:00,9.63,9.64,9.56,9.57,692900.0,8.8179,8.827,8.7538,8.7629,692900.0
2015-08-21 15:35:00,9.57,9.6,9.55,9.58,469763.0,8.7629,8.7904,8.7446,8.7721,469763.0
2015-08-21 15:40:00,9.59,9.59,9.53,9.56,489964.0,8.7812,8.7812,8.7263,8.7538,489964.0
2015-08-21 15:45:00,9.56,9.58,9.52,9.58,650482.0,8.7538,8.7721,8.7171,8.7721,650482.0
2015-08-21 15:50:00,9.58,9.6,9.56,9.56,684801.0,8.7721,8.7904,8.7538,8.7538,684801.0
2015-08-21 15:55:00,9.56,9.62,9.55,9.58,2302310.0,8.7538,8.8087,8.7446,8.7721,2302310.0
2015-08-24 09:30:00,8.67,8.74,8.2,8.21,1310706.0,7.9388,8.0029,7.5085,7.5176,1310706.0
2015-08-24 09:35:00,8.21,8.47,8.16,8.43,828423.0,7.5176,7.7557,7.4718,7.7191,828423.0
2015-08-24 09:40:00,8.44,8.62,8.38,8.62,838688.0,7.7282,7.893,7.6733,7.893,838688.0
2015-08-24 09:45:00,8.62,8.71,8.56,8.57,620973.0,7.893,7.9754,7.8381,7.8473,620973.0
2015-08-24 09:50:00,8.57,8.6,8.45,8.47,418888.0,7.8473,7.8747,7.7374,7.7557,418888.0
2015-08-24 09:55:00,8.48,8.6,8.47,8.56,565155.0,7.7648,7.8747,7.7557,7.8381,565155.0
2015-08-24 10:00:00,8.57,8.83,8.55,8.82,708088.0,7.8473,8.0853,7.8289,8.0762,708088.0
2015-08-24 10:05:00,8.82,8.86,8.76,8.85,467582.0,8.0762,8.1128,8.0212,8.1036,467582.0
2015-08-24 10:10:00,8.84,8.96,8.84,8.93,689021.0,8.0945,8.2044,8.0945,8.1769,689021.0
2015-08-24 10:15:00,8.93,9.08,8.92,9.01,743120.0,8.1769,8.3142,8.1677,8.2501,743120.0
2015-08-24 10:20:00,9.02,9.3,9.01,9.29,788386.0,8.2593,8.5157,8.2501,8.5065,788386.0
2015-08-24 10:25:00,9.29,9.3,9.15,9.15,702490.0,8.5065,8.5157,8.3783,8.3783,702490.0
2015-08-24 10:30:00,9.16,9.16,8.95,8.96,715249.0,8.3875,8.3875,8.1952,8.2044,715249.0
2015-08-24 10:35:00,8.96,9.11,8.96,9.04,722313.0,8.2044,8.3417,8.2044,8.2776,722313.0
2015-08-24 10:40:00,9.04,9.08,8.99,9.0,528410.0,8.2776,8.3142,8.2318,8.241,528410.0
2015-08-24 10:45:00,9.01,9.04,8.98,9.03,417751.0,8.2501,8.2776,8.2227,8.2685,417751.0
2015-08-24 10:50:00,9.04,9.06,9.01,9.01,268756.0,8.2776,8.2959,8.2501,8.2501,268756.0
2015-08-24 10:55:00,9.02,9.04,8.99,9.01,378043.0,8.2593,8.2776,8.2318,8.2501,378043.0
2015-08-24 11:00:00,9.01,9.05,8.97,8.97,287934.0,8.2501,8.2868,8.2135,8.2135,287934.0
2015-08-24 11:05:00,8.97,8.99,8.94,8.97,429141.0,8.2135,8.2318,8.1861,8.2135,429141.0
2015-08-24 11:10:00,8.97,8.97,8.95,8.96,208201.0,8.2135,8.2135,8.1952,8.2044,208201.0
2015-08-24 11:15:00,8.96,8.96,8.91,8.94,535138.0,8.2044,8.2044,8.1586,8.1861,535138.0
2015-08-24 11:20:00,8.95,8.95,8.89,8.91,233201.0,8.1952,8.1952,8.1403,8.1586,233201.0
2015-08-24 11:25:00,8.9,8.91,8.82,8.82,169143.0,8.1494,8.1586,8.0762,8.0762,169143.0
2015-08-24 11:30:00,8.82,8.83,8.78,8.81,604810.0,8.0762,8.0853,8.0395,8.067,604810.0
2015-08-24 11:35:00,8.81,8.91,8.77,8.91,652403.0,8.067,8.1586,8.0304,8.1586,652403.0
2015-08-24 11:40:00,8.91,8.92,8.88,8.91,264754.0,8.1586,8.1677,8.1311,8.1586,264754.0
2015-08-24 11:45:00,8.91,8.97,8.9,8.97,445470.0,8.1586,8.2135,8.1494,8.2135,445470.0
2015-08-24 11:50:00,8.97,9.08,8.96,9.08,528323.0,8.2135,8.3142,8.2044,8.3142,528323.0
2015-08-24 11:55:00,9.08,9.15,9.03,9.13,485104.0,8.3142,8.3783,8.2685,8.36,485104.0
2015-08-24 12:00:00,9.13,9.18,9.13,9.14,545568.0,8.36,8.4058,8.36,8.3692,545568.0
2015-08-24 12:05:00,9.14,9.23,9.14,9.23,411378.0,8.3692,8.4516,8.3692,8.4516,411378.0
2015-08-24 12:10:00,9.23,9.25,9.16,9.2,302199.0,8.4516,8.4699,8.3875,8.4241,302199.0
2015-08-24 12:15:00,9.2,9.22,9.19,9.21,160534.0,8.4241,8.4424,8.415,8.4333,160534.0
2015-08-24 12:20:00,9.21,9.28,9.2,9.26,371240.0,8.4333,8.4974,8.4241,8.4791,371240.0
2015-08-24 12:25:00,9.26,9.34,9.26,9.31,430181.0,8.4791,8.5523,8.4791,8.5248,430181.0
2015-08-24 12:30:00,9.3,9.4,9.3,9.4,248388.0,8.5157,8.6073,8.5157,8.6073,248388.0
2015-08-24 12:35:00,9.4,9.4,9.34,9.36,197006.0,8.6073,8.6073,8.5523,8.5706,197006.0
2015-08-24 12:40:00,9.37,9.37,9.35,9.37,115178.0,8.5798,8.5798,8.5615,8.5798,115178.0
2015-08-24 12:45:00,9.36,9.38,9.34,9.34,240580.0,8.5706,8.5889,8.5523,8.5523,240580.0
2015-08-24 12:50:00,9.34,9.41,9.33,9.38,198693.0,8.5523,8.6164,8.5432,8.5889,198693.0
2015-08-24 12:55:00,9.39,9.4,9.36,9.38,130792.0,8.5981,8.6073,8.5706,8.5889,130792.0
2015-08-24 13:00:00,9.38,9.42,9.38,9.38,145448.0,8.5889,8.6256,8.5889,8.5889,145448.0
2015-08-24 13:05:00,9.38,9.39,9.36,9.37,115948.0,8.5889,8.5981,8.5706,8.5798,115948.0
2015-08-24 13:10:00,9.36,9.37,9.31,9.31,138489.0,8.5706,8.5798,8.5248,8.5248,138489.0
2015-08-24 13:15:00,9.31,9.32,9.27,9.3,181578.0,8.5248,8.534,8.4882,8.5157,181578.0
2015-08-24 13:20:00,9.29,9.29,9.21,9.23,204879.0,8.5065,8.5065,8.4333,8.4516,204879.0
2015-08-24 13:25:00,9.22,9.23,9.19,9.19,147119.0,8.4424,8.4516,8.415,8.415,147119.0
2015-08-24 13:30:00,9.2,9.2,9.14,9.14,75892.0,8.4241,8.4241,8.3692,8.3692,75892.0
2015-08-24 13:35:00,9.14,9.16,9.11,9.15,253197.0,8.3692,8.3875,8.3417,8.3783,253197.0
2015-08-24 13:40:00,9.16,9.19,9.14,9.17,147500.0,8.3875,8.415,8.3692,8.3967,147500.0
2015-08-24 13:45:00,9.17,9.18,9.14,9.17,176302.0,8.3967,8.4058,8.3692,8.3967,176302.0
2015-08-24 13:50:00,9.16,9.17,9.14,9.15,161629.0,8.3875,8.3967,8.3692,8.3783,161629.0
2015-08-24 13:55:00,9.15,9.15,9.09,9.1,127565.0,8.3783,8.3783,8.3234,8.3326,127565.0
2015-08-24 14:00:00,9.09,9.1,9.08,9.1,128967.0,8.3234,8.3326,8.3142,8.3326,128967.0
2015-08-24 14:05:00,9.1,9.1,9.05,9.05,74673.0,8.3326,8.3326,8.2868,8.2868,74673.0
2015-08-24 14:10:00,9.05,9.06,8.98,8.98,285203.0,8.2868,8.2959,8.2227,8.2227,285203.0
2015-08-24 14:15:00,8.98,9.03,8.98,9.02,292311.0,8.2227,8.2685,8.2227,8.2593,292311.0
2015-08-24 14:20:00,9.02,9.03,8.98,8.99,178505.0,8.2593,8.2685,8.2227,8.2318,178505.0
2015-08-24 14:25:00,8.99,8.99,8.93,8.94,268316.0,8.2318,8.2318,8.1769,8.1861,268316.0
2015-08-24 14:30:00,8.94,8.95,8.92,8.93,192477.0,8.1861,8.1952,8.1677,8.1769,192477.0
2015-08-24 14:35:00,8.93,8.95,8.92,8.93,245746.0,8.1769,8.1952,8.1677,8.1769,245746.0
2015-08-24 14:40:00,8.92,8.93,8.89,8.89,217047.0,8.1677,8.1769,8.1403,8.1403,217047.0
2015-08-24 14:45:00,8.89,8.89,8.82,8.85,402246.0,8.1403,8.1403,8.0762,8.1036,402246.0
2015-08-24 14:50:00,8.84,8.85,8.76,8.76,281540.0,8.0945,8.1036,8.0212,8.0212,281540.0
2015-08-24 14:55:00,8.76,8.77,8.68,8.69,402474.0,8.0212,8.0304,7.948,7.9571,402474.0
2015-08-24 15:00:00,8.69,8.72,8.67,8.71,337214.0,7.9571,7.9846,7.9388,7.9754,337214.0
2015-08-24 15:05:00,8.72,8.75,8.71,8.75,332795.0,7.9846,8.0121,7.9754,8.0121,332795.0
2015-08-24 15:10:00,8.75,8.75,8.68,8.68,327251.0,8.0121,8.0121,7.948,7.948,327251.0
2015-08-24 15:15:00,8.68,8.68,8.62,8.63,462652.0,7.948,7.948,7.893,7.9022,462652.0
2015-08-24 15:20:00,8.64,8.64,8.6,8.61,424451.0,7.9114,7.9114,7.8747,7.8839,424451.0
2015-08-24 15:25:00,8.61,8.61,8.58,8.59,392969.0,7.8839,7.8839,7.8564,7.8656,392969.0
2015-08-24 15:30:00,8.59,8.62,8.59,8.61,427761.0,7.8656,7.893,7.8656,7.8839,427761.0
2015-08-24 15:35:00,8.61,8.61,8.6,8.61,641207.0,7.8839,7.8839,7.8747,7.8839,641207.0
2015-08-24 15:40:00,8.61,8.61,8.6,8.61,965785.0,7.8839,7.8839,7.8747,7.8839,965785.0
2015-08-24 15:45:00,8.61,8.69,8.6,8.63,1372831.0,7.8839,7.9571,7.8747,7.9022,1372831.0
2015-08-24 15:50:00,8.63,8.69,8.63,8.69,929104.0,7.9022,7.9571,7.9022,7.9571,929104.0
2015-08-24 15:55:00,8.69,8.69,8.67,8.67,1597149.0,7.9571,7.9571,7.9388,7.9388,1597149.0
2015-08-25 09:30:00,9.25,9.26,9.06,9.06,207243.0,8.4699,8.4791,8.2959,8.2959,207243.0
2015-08-25 09:35:00,9.05,9.06,8.75,8.97,1364703.0,8.2868,8.2959,8.0121,8.2135,1364703.0
2015-08-25 09:40:00,8.97,9.04,8.95,8.96,395883.0,8.2135,8.2776,8.1952,8.2044,395883.0
2015-08-25 09:45:00,8.95,8.96,8.93,8.95,588453.0,8.1952,8.2044,8.1769,8.1952,588453.0
2015-08-25 09:50:00,8.95,8.96,8.83,8.86,693755.0,8.1952,8.2044,8.0853,8.1128,693755.0
2015-08-25 09:55:00,8.86,8.86,8.79,8.83,544169.0,8.1128,8.1128,8.0487,8.0853,544169.0
2015-08-25 10:00:00,8.84,8.84,8.8,8.83,221096.0,8.0945,8.0945,8.0579,8.0853,221096.0
2015-08-25 10:05:00,8.83,8.83,8.77,8.78,180605.0,8.0853,8.0853,8.0304,8.0395,180605.0
2015-08-25 10:10:00,8.77,8.78,8.74,8.76,765673.0,8.0304,8.0395,8.0029,8.0212,765673.0
2015-08-25 10:15:00,8.76,8.76,8.75,8.75,357814.0,8.0212,8.0212,8.0121,8.0121,357814.0
2015-08-25 10:20:00,8.75,8.76,8.71,8.71,347861.0,8.0121,8.0212,7.9754,7.9754,347861.0
2015-08-25 10:25:00,8.71,8.72,8.71,8.72,327596.0,7.9754,7.9846,7.9754,7.9846,327596.0
2015-08-25 10:30:00,8.72,8.75,8.69,8.75,606985.0,7.9846,8.0121,7.9571,8.0121,606985.0
2015-08-25 10:35:00,8.74,8.76,8.74,8.76,340813.0,8.0029,8.0212,8.0029,8.0212,340813.0
2015-08-25 10:40:00,8.76,8.79,8.75,8.79,461671.0,8.0212,8.0487,8.0121,8.0487,461671.0
2015-08-25 10:45:00,8.79,8.79,8.71,8.71,443698.0,8.0487,8.0487,7.9754,7.9754,443698.0
2015-08-25 10:50:00,8.72,8.76,8.71,8.73,270752.0,7.9846,8.0212,7.9754,7.9938,270752.0
2015-08-25 10:55:00,8.73,8.73,8.61,8.61,450315.0,7.9938,7.9938,7.8839,7.8839,450315.0
2015-08-25 11:00:00,8.61,8.69,8.61,8.69,632731.0,7.8839,7.9571,7.8839,7.9571,632731.0
2015-08-25 11:05:00,8.69,8.76,8.68,8.75,470131.0,7.9571,8.0212,7.948,8.0121,470131.0
2015-08-25 11:10:00,8.74,8.84,8.74,8.81,545127.0,8.0029,8.0945,8.0029,8.067,545127.0
2015-08-25 11:15:00,8.81,8.85,8.79,8.84,279754.0,8.067,8.1036,8.0487,8.0945,279754.0
2015-08-25 11:20:00,8.84,8.86,8.83,8.84,694756.0,8.0945,8.1128,8.0853,8.0945,694756.0
2015-08-25 11:25:00,8.84,8.85,8.8,8.84,485020.0,8.0945,8.1036,8.0579,8.0945,485020.0
2015-08-25 11:30:00,8.83,8.84,8.77,8.81,809108.0,8.0853,8.0945,8.0304,8.067,809108.0
2015-08-25 11:35:00,8.81,8.86,8.8,8.86,573325.0,8.067,8.1128,8.0579,8.1128,573325.0
2015-08-25 11:40:00,8.86,8.89,8.85,8.85,383389.0,8.1128,8.1403,8.1036,8.1036,383389.0
2015-08-25 11:45:00,8.85,8.88,8.84,8.87,194440.0,8.1036,8.1311,8.0945,8.122,194440.0
2015-08-25 11:50:00,8.87,8.9,8.85,8.89,259652.0,8.122,8.1494,8.1036,8.1403,259652.0
2015-08-25 11:55:00,8.89,8.92,8.87,8.91,331326.0,8.1403,8.1677,8.122,8.1586,331326.0
2015-08-25 12:00:00,8.9,8.91,8.84,8.84,296106.0,8.1494,8.1586,8.0945,8.0945,296106.0
2015-08-25 12:05:00,8.84,8.85,8.79,8.79,218223.0,8.0945,8.1036,8.0487,8.0487,218223.0
2015-08-25 12:10:00,8.79,8.81,8.76,8.8,390685.0,8.0487,8.067,8.0212,8.0579,390685.0
2015-08-25 12:15:00,8.8,8.81,8.77,8.8,213173.0,8.0579,8.067,8.0304,8.0579,213173.0
2015-08-25 12:20:00,8.8,8.81,8.8,8.8,134984.0,8.0579,8.067,8.0579,8.0579,134984.0
2015-08-25 12:25:00,8.8,8.81,8.78,8.78,319364.0,8.0579,8.067,8.0395,8.0395,319364.0
2015-08-25 12:30:00,8.79,8.79,8.74,8.74,215432.0,8.0487,8.0487,8.0029,8.0029,215432.0
2015-08-25 12:35:00,8.74,8.79,8.74,8.74,307904.0,8.0029,8.0487,8.0029,8.0029,307904.0
2015-08-25 12:40:00,8.75,8.77,8.71,8.75,268733.0,8.0121,8.0304,7.9754,8.0121,268733.0
2015-08-25 12:45:00,8.74,8.75,8.71,8.71,70445.0,8.0029,8.0121,7.9754,7.9754,70445.0
2015-08-25 12:50:00,8.72,8.72,8.67,8.68,224967.0,7.9846,7.9846,7.9388,7.948,224967.0
2015-08-25 12:55:00,8.67,8.73,8.64,8.64,390206.0,7.9388,7.9938,7.9114,7.9114,390206.0
2015-08-25 13:00:00,8.64,8.69,8.64,8.64,238666.0,7.9114,7.9571,7.9114,7.9114,238666.0
2015-08-25 13:05:00,8.64,8.7,8.63,8.66,282119.0,7.9114,7.9663,7.9022,7.9297,282119.0
2015-08-25 13:10:00,8.67,8.69,8.63,8.63,270677.0,7.9388,7.9571,7.9022,7.9022,270677.0
2015-08-25 13:15:00,8.63,8.64,8.56,8.57,625545.0,7.9022,7.9114,7.8381,7.8473,625545.0
2015-08-25 13:20:00,8.57,8.64,8.57,8.6,485169.0,7.8473,7.9114,7.8473,7.8747,485169.0
2015-08-25 13:25:00,8.6,8.6,8.52,8.57,520383.0,7.8747,7.8747,7.8015,7.8473,520383.0
2015-08-25 13:30:00,8.57,8.6,8.54,8.54,227753.0,7.8473,7.8747,7.8198,7.8198,227753.0
2015-08-25 13:35:00,8.54,8.55,8.52,8.52,237402.0,7.8198,7.8289,7.8015,7.8015,237402.0
2015-08-25 13:40:00,8.52,8.54,8.46,8.46,698574.0,7.8015,7.8198,7.7465,7.7465,698574.0
2015-08-25 13:45:00,8.47,8.5,8.42,8.43,615788.0,7.7557,7.7832,7.7099,7.7191,615788.0
2015-08-25 13:50:00,8.43,8.53,8.42,8.53,476241.0,7.7191,7.8106,7.7099,7.8106,476241.0
2015-08-25 13:55:00,8.53,8.57,8.52,8.55,305874.0,7.8106,7.8473,7.8015,7.8289,305874.0
2015-08-25 14:00:00,8.55,8.55,8.48,8.48,163504.0,7.8289,7.8289,7.7648,7.7648,163504.0
2015-08-25 14:05:00,8.47,8.48,8.42,8.45,428755.0,7.7557,7.7648,7.7099,7.7374,428755.0
2015-08-25 14:10:00,8.46,8.52,8.44,8.45,342464.0,7.7465,7.8015,7.7282,7.7374,342464.0
2015-08-25 14:15:00,8.45,8.48,8.42,8.47,232340.0,7.7374,7.7648,7.7099,7.7557,232340.0
2015-08-25 14:20:00,8.48,8.48,8.42,8.46,662903.0,7.7648,7.7648,7.7099,7.7465,662903.0
2015-08-25 14:25:00,8.45,8.48,8.44,8.44,281762.0,7.7374,7.7648,7.7282,7.7282,281762.0
2015-08-25 14:30:00,8.44,8.45,8.36,8.37,336505.0,7.7282,7.7374,7.655,7.6641,336505.0
2015-08-25 14:35:00,8.36,8.41,8.34,8.37,782699.0,7.655,7.7007,7.6367,7.6641,782699.0
2015-08-25 14:40:00,8.37,8.4,8.35,8.39,283714.0,7.6641,7.6916,7.6458,7.6824,283714.0
2015-08-25 14:45:00,8.39,8.42,8.38,8.42,199527.0,7.6824,7.7099,7.6733,7.7099,199527.0
2015-08-25 14:50:00,8.42,8.45,8.4,8.45,331605.0,7.7099,7.7374,7.6916,7.7374,331605.0
2015-08-25 14:55:00,8.46,8.46,8.41,8.41,133997.0,7.7465,7.7465,7.7007,7.7007,133997.0
2015-08-25 15:00:00,8.42,8.42,8.35,8.36,382410.0,7.7099,7.7099,7.6458,7.655,382410.0
2015-08-25 15:05:00,8.35,8.4,8.35,8.39,588726.0,7.6458,7.6916,7.6458,7.6824,588726.0
2015-08-25 15:10:00,8.39,8.44,8.38,8.44,377752.0,7.6824,7.7282,7.6733,7.7282,377752.0
2015-08-25 15:15:00,8.44,8.44,8.34,8.35,312803.0,7.7282,7.7282,7.6367,7.6458,312803.0
2015-08-25 15:20:00,8.35,8.35,8.31,8.31,398960.0,7.6458,7.6458,7.6092,7.6092,398960.0
2015-08-25 15:25:00,8.32,8.34,8.26,8.33,1091380.0,7.6183,7.6367,7.5634,7.6275,1091380.0
2015-08-25 15:30:00,8.34,8.36,8.3,8.31,610288.0,7.6367,7.655,7.6,7.6092,610288.0
2015-08-25 15:35:00,8.31,8.36,8.29,8.29,467608.0,7.6092,7.655,7.5909,7.5909,467608.0
2015-08-25 15:40:00,8.3,8.33,8.29,8.33,723175.0,7.6,7.6275,7.5909,7.6275,723175.0
2015-08-25 15:45:00,8.32,8.33,8.26,8.26,521136.0,7.6183,7.6275,7.5634,7.5634,521136.0
2015-08-25 15:50:00,8.27,8.28,8.26,8.28,1308141.0,7.5726,7.5817,7.5634,7.5817,1308141.0
2015-08-25 15:55:00,8.28,8.28,8.25,8.26,993193.0,7.5817,7.5817,7.5542,7.5634,993193.0
2015-08-26 09:30:00,8.25,8.28,8.22,8.28,1028608.0,7.5542,7.5817,7.5268,7.5817,1028608.0
2015-08-26 09:35:00,8.28,8.29,8.03,8.1,1315156.0,7.5817,7.5909,7.3528,7.4169,1315156.0
2015-08-26 09:40:00,8.09,8.11,7.87,7.89,1499627.0,7.4077,7.4261,7.2063,7.2246,1499627.0
2015-08-26 09:45:00,7.88,7.9,7.77,7.8,1579199.0,7.2154,7.2338,7.1147,7.1422,1579199.0
2015-08-26 09:50:00,7.8,7.94,7.76,7.91,1159739.0,7.1422,7.2704,7.1056,7.2429,1159739.0
2015-08-26 09:55:00,7.9,8.01,7.89,8.0,991893.0,7.2338,7.3345,7.2246,7.3253,991893.0
2015-08-26 10:00:00,7.99,8.01,7.95,7.98,966415.0,7.3162,7.3345,7.2795,7.307,966415.0
2015-08-26 10:05:00,7.98,8.09,7.95,8.04,881490.0,7.307,7.4077,7.2795,7.362,881490.0
2015-08-26 10:10:00,8.03,8.15,8.03,8.12,827520.0,7.3528,7.4627,7.3528,7.4352,827520.0
2015-08-26 10:15:00,8.12,8.12,8.0,8.01,571475.0,7.4352,7.4352,7.3253,7.3345,571475.0
2015-08-26 10:20:00,8.01,8.08,8.0,8.05,495703.0,7.3345,7.3986,7.3253,7.3711,495703.0
2015-08-26 10:25:00,8.05,8.12,8.05,8.09,656845.0,7.3711,7.4352,7.3711,7.4077,656845.0
2015-08-26 10:30:00,8.09,8.13,8.03,8.11,1266704.0,7.4077,7.4444,7.3528,7.4261,1266704.0
2015-08-26 10:35:00,8.11,8.12,8.0,8.07,606020.0,7.4261,7.4352,7.3253,7.3894,606020.0
2015-08-26 10:40:00,8.06,8.1,8.03,8.04,504890.0,7.3803,7.4169,7.3528,7.362,504890.0
2015-08-26 10:45:00,8.04,8.08,8.01,8.04,580728.0,7.362,7.3986,7.3345,7.362,580728.0
2015-08-26 10:50:00,8.04,8.11,8.04,8.09,680513.0,7.362,7.4261,7.362,7.4077,680513.0
2015-08-26 10:55:00,8.09,8.1,7.92,7.97,653971.0,7.4077,7.4169,7.2521,7.2979,653971.0
2015-08-26 11:00:00,7.96,8.01,7.91,8.0,608190.0,7.2887,7.3345,7.2429,7.3253,608190.0
2015-08-26 11:05:00,8.0,8.09,8.0,8.03,473628.0,7.3253,7.4077,7.3253,7.3528,473628.0
2015-08-26 11:10:00,8.03,8.07,7.97,8.0,601843.0,7.3528,7.3894,7.2979,7.3253,601843.0
2015-08-26 11:15:00,8.0,8.04,7.97,7.99,725886.0,7.3253,7.362,7.2979,7.3162,725886.0
2015-08-26 11:20:00,7.99,8.04,7.96,7.97,754638.0,7.3162,7.362,7.2887,7.2979,754638.0
2015-08-26 11:25:00,7.97,8.0,7.95,7.96,558469.0,7.2979,7.3253,7.2795,7.2887,558469.0
2015-08-26 11:30:00,7.96,8.02,7.87,7.88,743692.0,7.2887,7.3436,7.2063,7.2154,743692.0
2015-08-26 11:35:00,7.87,7.92,7.84,7.84,579902.0,7.2063,7.2521,7.1788,7.1788,579902.0
2015-08-26 11:40:00,7.84,7.92,7.84,7.86,455916.0,7.1788,7.2521,7.1788,7.1971,455916.0
2015-08-26 11:45:00,7.86,7.9,7.81,7.9,630896.0,7.1971,7.2338,7.1514,7.2338,630896.0
2015-08-26 11:50:00,7.9,7.92,7.85,7.9,351273.0,7.2338,7.2521,7.188,7.2338,351273.0
2015-08-26 11:55:00,7.9,7.91,7.86,7.9,331057.0,7.2338,7.2429,7.1971,7.2338,331057.0
2015-08-26 12:00:00,7.9,7.94,7.88,7.9,383617.0,7.2338,7.2704,7.2154,7.2338,383617.0
2015-08-26 12:05:00,7.91,7.96,7.89,7.94,323541.0,7.2429,7.2887,7.2246,7.2704,323541.0
2015-08-26 12:10:00,7.94,7.96,7.89,7.89,210015.0,7.2704,7.2887,7.2246,7.2246,210015.0
2015-08-26 12:15:00,7.89,7.95,7.88,7.91,246311.0,7.2246,7.2795,7.2154,7.2429,246311.0
2015-08-26 12:20:00,7.91,7.92,7.87,7.89,307776.0,7.2429,7.2521,7.2063,7.2246,307776.0
2015-08-26 12:25:00,7.88,7.92,7.83,7.84,436101.0,7.2154,7.2521,7.1697,7.1788,436101.0
2015-08-26 12:30:00,7.85,7.87,7.79,7.79,420790.0,7.188,7.2063,7.133,7.133,420790.0
2015-08-26 12:35:00,7.79,7.84,7.78,7.83,280174.0,7.133,7.1788,7.1239,7.1697,280174.0
2015-08-26 12:40:00,7.83,7.84,7.8,7.82,259446.0,7.1697,7.1788,7.1422,7.1605,259446.0
2015-08-26 12:45:00,7.82,7.84,7.78,7.81,486892.0,7.1605,7.1788,7.1239,7.1514,486892.0
2015-08-26 12:50:00,7.81,7.84,7.79,7.81,319502.0,7.1514,7.1788,7.133,7.1514,319502.0
2015-08-26 12:55:00,7.81,7.86,7.81,7.85,323605.0,7.1514,7.1971,7.1514,7.188,323605.0
2015-08-26 13:00:00,7.86,7.88,7.8,7.82,402609.0,7.1971,7.2154,7.1422,7.1605,402609.0
2015-08-26 13:05:00,7.82,7.84,7.78,7.81,359970.0,7.1605,7.1788,7.1239,7.1514,359970.0
2015-08-26 13:10:00,7.81,7.84,7.8,7.83,291171.0,7.1514,7.1788,7.1422,7.1697,291171.0
2015-08-26 13:15:00,7.83,7.88,7.83,7.88,345818.0,7.1697,7.2154,7.1697,7.2154,345818.0
2015-08-26 13:20:00,7.88,7.89,7.85,7.88,366449.0,7.2154,7.2246,7.188,7.2154,366449.0
2015-08-26 13:25:00,7.88,7.9,7.87,7.89,232168.0,7.2154,7.2338,7.2063,7.2246,232168.0
2015-08-26 13:30:00,7.89,7.89,7.87,7.88,383208.0,7.2246,7.2246,7.2063,7.2154,383208.0
2015-08-26 13:35:00,7.88,7.96,7.87,7.95,338073.0,7.2154,7.2887,7.2063,7.2795,338073.0
2015-08-26 13:40:00,7.95,7.96,7.91,7.91,200115.0,7.2795,7.2887,7.2429,7.2429,200115.0
2015-08-26 13:45:00,7.92,7.92,7.88,7.89,205978.0,7.2521,7.2521,7.2154,7.2246,205978.0
2015-08-26 13:50:00,7.89,7.95,7.89,7.94,218531.0,7.2246,7.2795,7.2246,7.2704,218531.0
2015-08-26 13:55:00,7.94,7.99,7.93,7.95,573803.0,7.2704,7.3162,7.2612,7.2795,573803.0
2015-08-26 14:00:00,7.95,7.95,7.89,7.92,349705.0,7.2795,7.2795,7.2246,7.2521,349705.0
2015-08-26 14:05:00,7.92,7.98,7.91,7.98,330576.0,7.2521,7.307,7.2429,7.307,330576.0
2015-08-26 14:10:00,7.98,8.01,7.96,7.99,595085.0,7.307,7.3345,7.2887,7.3162,595085.0
2015-08-26 14:15:00,7.99,8.01,7.95,7.97,435484.0,7.3162,7.3345,7.2795,7.2979,435484.0
2015-08-26 14:20:00,7.96,7.99,7.95,7.97,275924.0,7.2887,7.3162,7.2795,7.2979,275924.0
2015-08-26 14:25:00,7.96,8.03,7.96,8.0,364156.0,7.2887,7.3528,7.2887,7.3253,364156.0
2015-08-26 14:30:00,8.0,8.02,7.97,8.01,461997.0,7.3253,7.3436,7.2979,7.3345,461997.0
2015-08-26 14:35:00,8.01,8.06,8.0,8.06,585524.0,7.3345,7.3803,7.3253,7.3803,585524.0
2015-08-26 14:40:00,8.05,8.1,8.04,8.08,670027.0,7.3711,7.4169,7.362,7.3986,670027.0
2015-08-26 14:45:00,8.08,8.14,8.08,8.09,1462088.0,7.3986,7.4535,7.3986,7.4077,1462088.0
2015-08-26 14:50:00,8.09,8.13,8.07,8.11,475701.0,7.4077,7.4444,7.3894,7.4261,475701.0
2015-08-26 14:55:00,8.11,8.11,8.03,8.06,418672.0,7.4261,7.4261,7.3528,7.3803,418672.0
2015-08-26 15:00:00,8.06,8.07,8.0,8.0,379089.0,7.3803,7.3894,7.3253,7.3253,379089.0
2015-08-26 15:05:00,8.0,8.02,7.97,7.98,529332.0,7.3253,7.3436,7.2979,7.307,529332.0
2015-08-26 15:10:00,7.99,8.07,7.98,8.0,622218.0,7.3162,7.3894,7.307,7.3253,622218.0
2015-08-26 15:15:00,8.01,8.02,7.95,8.01,664060.0,7.3345,7.3436,7.2795,7.3345,664060.0
2015-08-26 15:20:00,8.01,8.05,7.97,7.98,730292.0,7.3345,7.3711,7.2979,7.307,730292.0
2015-08-26 15:25:00,7.98,7.98,7.92,7.93,954552.0,7.307,7.307,7.2521,7.2612,954552.0
2015-08-26 15:30:00,7.92,7.95,7.9,7.93,1124888.0,7.2521,7.2795,7.2338,7.2612,1124888.0
2015-08-26 15:35:00,7.93,7.93,7.85,7.86,1092891.0,7.2612,7.2612,7.188,7.1971,1092891.0
2015-08-26 15:40:00,7.86,7.99,7.86,7.98,1267828.0,7.1971,7.3162,7.1971,7.307,1267828.0
2015-08-26 15:45:00,7.98,8.0,7.93,7.97,1271956.0,7.307,7.3253,7.2612,7.2979,1271956.0
2015-08-26 15:50:00,7.97,8.01,7.94,7.95,1188776.0,7.2979,7.3345,7.2704,7.2795,1188776.0
2015-08-26 15:55:00,7.95,7.97,7.91,7.92,2444573.0,7.2795,7.2979,7.2429,7.2521,2444573.0
2015-08-27 09:30:00,8.63,8.91,8.56,8.91,2711639.0,7.9022,8.1586,7.8381,8.1586,2711639.0
2015-08-27 09:35:00,8.91,9.52,8.87,9.42,4133277.0,8.1586,8.7171,8.122,8.6256,4133277.0
2015-08-27 09:40:00,9.42,9.92,9.25,9.26,6085821.0,8.6256,9.0834,8.4699,8.4791,6085821.0
2015-08-27 09:45:00,9.26,9.5,9.25,9.36,2575008.0,8.4791,8.6988,8.4699,8.5706,2575008.0
2015-08-27 09:50:00,9.36,9.49,9.16,9.23,2503668.0,8.5706,8.6897,8.3875,8.4516,2503668.0
2015-08-27 09:55:00,9.24,9.24,9.11,9.19,1774152.0,8.4608,8.4608,8.3417,8.415,1774152.0
2015-08-27 10:00:00,9.19,9.34,9.1,9.24,1844337.0,8.415,8.5523,8.3326,8.4608,1844337.0
2015-08-27 10:05:00,9.24,9.26,9.14,9.22,1394182.0,8.4608,8.4791,8.3692,8.4424,1394182.0
2015-08-27 10:10:00,9.21,9.39,9.18,9.39,1717762.0,8.4333,8.5981,8.4058,8.5981,1717762.0
2015-08-27 10:15:00,9.39,9.39,9.23,9.28,1234829.0,8.5981,8.5981,8.4516,8.4974,1234829.0
2015-08-27 10:20:00,9.28,9.29,9.09,9.12,1237760.0,8.4974,8.5065,8.3234,8.3509,1237760.0
2015-08-27 10:25:00,9.13,9.26,9.11,9.25,1458588.0,8.36,8.4791,8.3417,8.4699,1458588.0
2015-08-27 10:30:00,9.25,9.27,9.15,9.23,1150226.0,8.4699,8.4882,8.3783,8.4516,1150226.0
2015-08-27 10:35:00,9.24,9.27,9.19,9.2,1063190.0,8.4608,8.4882,8.415,8.4241,1063190.0
2015-08-27 10:40:00,9.2,9.22,9.13,9.18,707289.0,8.4241,8.4424,8.36,8.4058,707289.0
2015-08-27 10:45:00,9.18,9.19,8.99,9.18,1646142.0,8.4058,8.415,8.2318,8.4058,1646142.0
2015-08-27 10:50:00,9.19,9.26,9.15,9.21,702525.0,8.415,8.4791,8.3783,8.4333,702525.0
2015-08-27 10:55:00,9.22,9.35,9.22,9.33,762199.0,8.4424,8.5615,8.4424,8.5432,762199.0
2015-08-27 11:00:00,9.33,9.48,9.29,9.47,1184613.0,8.5432,8.6805,8.5065,8.6714,1184613.0
2015-08-27 11:05:00,9.48,9.72,9.46,9.64,2523579.0,8.6805,8.9003,8.6622,8.827,2523579.0
2015-08-27 11:10:00,9.65,9.74,9.51,9.57,1675476.0,8.8362,8.9186,8.708,8.7629,1675476.0
2015-08-27 11:15:00,9.57,9.57,9.43,9.48,1621115.0,8.7629,8.7629,8.6347,8.6805,1621115.0
2015-08-27 11:20:00,9.48,9.59,9.43,9.52,886472.0,8.6805,8.7812,8.6347,8.7171,886472.0
2015-08-27 11:25:00,9.51,9.7,9.5,9.67,1267529.0,8.708,8.882,8.6988,8.8545,1267529.0
2015-08-27 11:30:00,9.68,9.73,9.58,9.59,1108726.0,8.8636,8.9094,8.7721,8.7812,1108726.0
2015-08-27 11:35:00,9.59,9.65,9.57,9.59,902733.0,8.7812,8.8362,8.7629,8.7812,902733.0
2015-08-27 11:40:00,9.59,9.64,9.58,9.63,674894.0,8.7812,8.827,8.7721,8.8179,674894.0
2015-08-27 11:45:00,9.63,9.72,9.59,9.71,847287.0,8.8179,8.9003,8.7812,8.8911,847287.0
2015-08-27 11:50:00,9.71,9.76,9.65,9.75,980380.0,8.8911,8.9369,8.8362,8.9277,980380.0
2015-08-27 11:55:00,9.74,9.76,9.7,9.76,942949.0,8.9186,8.9369,8.882,8.9369,942949.0
2015-08-27 12:00:00,9.75,9.95,9.75,9.88,1636065.0,8.9277,9.1109,8.9277,9.0468,1636065.0
2015-08-27 12:05:00,9.87,9.99,9.85,9.96,1069117.0,9.0376,9.1475,9.0193,9.12,1069117.0
2015-08-27 12:10:00,9.96,10.12,9.96,10.04,1698255.0,9.12,9.2665,9.12,9.1933,1698255.0
2015-08-27 12:15:00,10.03,10.05,9.96,10.04,879126.0,9.1841,9.2024,9.12,9.1933,879126.0
2015-08-27 12:20:00,10.04,10.05,9.96,10.01,713920.0,9.1933,9.2024,9.12,9.1658,713920.0
2015-08-27 12:25:00,10.01,10.17,9.99,10.17,718516.0,9.1658,9.3123,9.1475,9.3123,718516.0
2015-08-27 12:30:00,10.17,10.18,10.06,10.15,803763.0,9.3123,9.3215,9.2116,9.294,803763.0
2015-08-27 12:35:00,10.15,10.31,10.12,10.31,1147192.0,9.294,9.4405,9.2665,9.4405,1147192.0
2015-08-27 12:40:00,10.31,10.4,10.16,10.18,1884288.0,9.4405,9.5229,9.3032,9.3215,1884288.0
2015-08-27 12:45:00,10.18,10.22,10.13,10.15,1471745.0,9.3215,9.3581,9.2757,9.294,1471745.0
2015-08-27 12:50:00,10.14,10.23,10.12,10.16,1161542.0,9.2849,9.3673,9.2665,9.3032,1161542.0
2015-08-27 12:55:00,10.17,10.19,10.04,10.1,1830209.0,9.3123,9.3306,9.1933,9.2482,1830209.0
2015-08-27 13:00:00,10.1,10.11,10.03,10.1,453810.0,9.2482,9.2574,9.1841,9.2482,453810.0
2015-08-27 13:05:00,10.09,10.19,10.09,10.16,758398.0,9.2391,9.3306,9.2391,9.3032,758398.0
2015-08-27 13:10:00,10.17,10.22,10.15,10.17,609033.0,9.3123,9.3581,9.294,9.3123,609033.0
2015-08-27 13:15:00,10.17,10.26,10.16,10.18,737912.0,9.3123,9.3947,9.3032,9.3215,737912.0
2015-08-27 13:20:00,10.18,10.25,10.15,10.21,450388.0,9.3215,9.3856,9.294,9.3489,450388.0
2015-08-27 13:25:00,10.21,10.21,10.13,10.19,640255.0,9.3489,9.3489,9.2757,9.3306,640255.0
2015-08-27 13:30:00,10.19,10.35,10.18,10.27,1442169.0,9.3306,9.4771,9.3215,9.4039,1442169.0
2015-08-27 13:35:00,10.27,10.4,10.2,10.4,1383978.0,9.4039,9.5229,9.3398,9.5229,1383978.0
2015-08-27 13:40:00,10.39,10.41,10.22,10.22,879866.0,9.5138,9.5321,9.3581,9.3581,879866.0
2015-08-27 13:45:00,10.22,10.23,10.15,10.21,482850.0,9.3581,9.3673,9.294,9.3489,482850.0
2015-08-27 13:50:00,10.21,10.26,10.2,10.24,355361.0,9.3489,9.3947,9.3398,9.3764,355361.0
2015-08-27 13:55:00,10.25,10.28,10.22,10.28,442380.0,9.3856,9.413,9.3581,9.413,442380.0
2015-08-27 14:00:00,10.27,10.4,10.27,10.38,959905.0,9.4039,9.5229,9.4039,9.5046,959905.0
2015-08-27 14:05:00,10.39,10.48,10.37,10.46,1139174.0,9.5138,9.5962,9.4955,9.5779,1139174.0
2015-08-27 14:10:00,10.46,10.48,10.39,10.42,898134.0,9.5779,9.5962,9.5138,9.5412,898134.0
2015-08-27 14:15:00,10.42,10.43,10.3,10.32,800847.0,9.5412,9.5504,9.4314,9.4497,800847.0
2015-08-27 14:20:00,10.32,10.35,10.25,10.26,606043.0,9.4497,9.4771,9.3856,9.3947,606043.0
2015-08-27 14:25:00,10.27,10.29,10.13,10.16,746005.0,9.4039,9.4222,9.2757,9.3032,746005.0
2015-08-27 14:30:00,10.17,10.17,10.03,10.03,1084355.0,9.3123,9.3123,9.1841,9.1841,1084355.0
2015-08-27 14:35:00,10.02,10.2,10.0,10.18,936846.0,9.175,9.3398,9.1567,9.3215,936846.0
2015-08-27 14:40:00,10.18,10.22,10.12,10.17,703361.0,9.3215,9.3581,9.2665,9.3123,703361.0
2015-08-27 14:45:00,10.18,10.21,10.06,10.07,605582.0,9.3215,9.3489,9.2116,9.2208,605582.0
2015-08-27 14:50:00,10.07,10.08,9.97,9.97,1406135.0,9.2208,9.2299,9.1292,9.1292,1406135.0
2015-08-27 14:55:00,9.98,10.0,9.82,9.82,895268.0,9.1383,9.1567,8.9918,8.9918,895268.0
2015-08-27 15:00:00,9.82,9.9,9.8,9.81,931347.0,8.9918,9.0651,8.9735,8.9827,931347.0
2015-08-27 15:05:00,9.8,9.9,9.74,9.89,1139628.0,8.9735,9.0651,8.9186,9.0559,1139628.0
2015-08-27 15:10:00,9.89,9.93,9.83,9.9,591238.0,9.0559,9.0926,9.001,9.0651,591238.0
2015-08-27 15:15:00,9.9,9.96,9.86,9.94,865685.0,9.0651,9.12,9.0285,9.1017,865685.0
2015-08-27 15:20:00,9.93,9.96,9.91,9.95,625149.0,9.0926,9.12,9.0742,9.1109,625149.0
2015-08-27 15:25:00,9.95,10.07,9.95,10.04,932502.0,9.1109,9.2208,9.1109,9.1933,932502.0
2015-08-27 15:30:00,10.05,10.13,10.02,10.11,1086599.0,9.2024,9.2757,9.175,9.2574,1086599.0
2015-08-27 15:35:00,10.11,10.13,10.01,10.07,866543.0,9.2574,9.2757,9.1658,9.2208,866543.0
2015-08-27 15:40:00,10.07,10.21,10.05,10.21,1228220.0,9.2208,9.3489,9.2024,9.3489,1228220.0
2015-08-27 15:45:00,10.2,10.22,10.15,10.2,873463.0,9.3398,9.3581,9.294,9.3398,873463.0
2015-08-27 15:50:00,10.19,10.2,10.08,10.15,1589541.0,9.3306,9.3398,9.2299,9.294,1589541.0
2015-08-27 15:55:00,10.14,10.23,10.14,10.2,2243047.0,9.2849,9.3673,9.2849,9.3398,2243047.0
2015-08-28 09:30:00,11.33,11.48,11.0,11.0,6690970.0,10.3745,10.5118,10.0723,10.0723,6690970.0
2015-08-28 09:35:00,11.0,11.17,10.86,11.02,4100869.0,10.0723,10.228,9.9441,10.0906,4100869.0
2015-08-28 09:40:00,11.02,11.03,10.8,10.84,2596999.0,10.0906,10.0998,9.8892,9.9258,2596999.0
2015-08-28 09:45:00,10.85,10.87,10.61,10.69,3140398.0,9.935,9.9533,9.7152,9.7885,3140398.0
2015-08-28 09:50:00,10.69,10.76,10.6,10.68,2626051.0,9.7885,9.8526,9.7061,9.7793,2626051.0
2015-08-28 09:55:00,10.68,10.95,10.67,10.92,3053439.0,9.7793,10.0265,9.7702,9.9991,3053439.0
2015-08-28 10:00:00,10.91,11.0,10.8,10.99,2357484.0,9.9899,10.0723,9.8892,10.0632,2357484.0
2015-08-28 10:05:00,10.99,11.0,10.84,10.89,1891032.0,10.0632,10.0723,9.9258,9.9716,1891032.0
2015-08-28 10:10:00,10.89,10.94,10.81,10.84,1570031.0,9.9716,10.0174,9.8983,9.9258,1570031.0
2015-08-28 10:15:00,10.85,10.94,10.83,10.9,2118080.0,9.935,10.0174,9.9167,9.9808,2118080.0
2015-08-28 10:20:00,10.89,10.96,10.85,10.95,1969088.0,9.9716,10.0357,9.935,10.0265,1969088.0
2015-08-28 10:25:00,10.96,11.01,10.85,10.91,2837984.0,10.0357,10.0815,9.935,9.9899,2837984.0
2015-08-28 10:30:00,10.91,11.01,10.85,10.95,2245312.0,9.9899,10.0815,9.935,10.0265,2245312.0
2015-08-28 10:35:00,10.96,10.98,10.77,10.77,2248030.0,10.0357,10.054,9.8617,9.8617,2248030.0
2015-08-28 10:40:00,10.77,10.81,10.66,10.79,1950158.0,9.8617,9.8983,9.761,9.88,1950158.0
2015-08-28 10:45:00,10.8,10.83,10.53,10.54,2452706.0,9.8892,9.9167,9.642,9.6511,2452706.0
2015-08-28 10:50:00,10.53,10.54,10.4,10.46,2689862.0,9.642,9.6511,9.5229,9.5779,2689862.0
2015-08-28 10:55:00,10.46,10.49,10.38,10.4,1797903.0,9.5779,9.6053,9.5046,9.5229,1797903.0
2015-08-28 11:00:00,10.4,10.48,10.35,10.39,1645003.0,9.5229,9.5962,9.4771,9.5138,1645003.0
2015-08-28 11:05:00,10.39,10.43,10.31,10.38,1316512.0,9.5138,9.5504,9.4405,9.5046,1316512.0
2015-08-28 11:10:00,10.38,10.44,10.35,10.38,820072.0,9.5046,9.5596,9.4771,9.5046,820072.0
2015-08-28 11:15:00,10.39,10.53,10.38,10.43,2153985.0,9.5138,9.642,9.5046,9.5504,2153985.0
2015-08-28 11:20:00,10.43,10.58,10.43,10.54,1156255.0,9.5504,9.6877,9.5504,9.6511,1156255.0
2015-08-28 11:25:00,10.54,10.68,10.54,10.67,1393513.0,9.6511,9.7793,9.6511,9.7702,1393513.0
2015-08-28 11:30:00,10.67,10.77,10.62,10.74,1734572.0,9.7702,9.8617,9.7244,9.8343,1734572.0
2015-08-28 11:35:00,10.74,10.75,10.61,10.69,1831681.0,9.8343,9.8434,9.7152,9.7885,1831681.0
2015-08-28 11:40:00,10.69,10.71,10.52,10.61,1228030.0,9.7885,9.8068,9.6328,9.7152,1228030.0
2015-08-28 11:45:00,10.61,10.64,10.56,10.64,724082.0,9.7152,9.7427,9.6694,9.7427,724082.0
2015-08-28 11:50:00,10.64,10.72,10.61,10.62,1029490.0,9.7427,9.8159,9.7152,9.7244,1029490.0
2015-08-28 11:55:00,10.62,10.63,10.46,10.49,1032577.0,9.7244,9.7335,9.5779,9.6053,1032577.0
2015-08-28 12:00:00,10.49,10.56,10.46,10.55,913856.0,9.6053,9.6694,9.5779,9.6603,913856.0
2015-08-28 12:05:00,10.55,10.58,10.48,10.5,982100.0,9.6603,9.6877,9.5962,9.6145,982100.0
2015-08-28 12:10:00,10.51,10.64,10.47,10.63,641950.0,9.6236,9.7427,9.587,9.7335,641950.0
2015-08-28 12:15:00,10.63,10.69,10.61,10.63,577518.0,9.7335,9.7885,9.7152,9.7335,577518.0
2015-08-28 12:20:00,10.62,10.63,10.52,10.52,594642.0,9.7244,9.7335,9.6328,9.6328,594642.0
2015-08-28 12:25:00,10.53,10.56,10.45,10.55,907868.0,9.642,9.6694,9.5687,9.6603,907868.0
2015-08-28 12:30:00,10.55,10.63,10.54,10.55,722271.0,9.6603,9.7335,9.6511,9.6603,722271.0
2015-08-28 12:35:00,10.56,10.58,10.51,10.53,408123.0,9.6694,9.6877,9.6236,9.642,408123.0
2015-08-28 12:40:00,10.53,10.53,10.42,10.47,801749.0,9.642,9.642,9.5412,9.587,801749.0
2015-08-28 12:45:00,10.46,10.47,10.4,10.46,567432.0,9.5779,9.587,9.5229,9.5779,567432.0
2015-08-28 12:50:00,10.46,10.54,10.44,10.51,482863.0,9.5779,9.6511,9.5596,9.6236,482863.0
2015-08-28 12:55:00,10.5,10.52,10.43,10.47,429925.0,9.6145,9.6328,9.5504,9.587,429925.0
2015-08-28 13:00:00,10.48,10.49,10.43,10.48,472298.0,9.5962,9.6053,9.5504,9.5962,472298.0
2015-08-28 13:05:00,10.48,10.55,10.47,10.5,516937.0,9.5962,9.6603,9.587,9.6145,516937.0
2015-08-28 13:10:00,10.51,10.52,10.41,10.43,617995.0,9.6236,9.6328,9.5321,9.5504,617995.0
2015-08-28 13:15:00,10.44,10.53,10.43,10.51,414431.0,9.5596,9.642,9.5504,9.6236,414431.0
2015-08-28 13:20:00,10.51,10.51,10.43,10.45,498241.0,9.6236,9.6236,9.5504,9.5687,498241.0
2015-08-28 13:25:00,10.46,10.48,10.4,10.41,909047.0,9.5779,9.5962,9.5229,9.5321,909047.0
2015-08-28 13:30:00,10.41,10.42,10.37,10.4,1034524.0,9.5321,9.5412,9.4955,9.5229,1034524.0
2015-08-28 13:35:00,10.39,10.44,10.35,10.37,950873.0,9.5138,9.5596,9.4771,9.4955,950873.0
2015-08-28 13:40:00,10.38,10.42,10.32,10.38,1019880.0,9.5046,9.5412,9.4497,9.5046,1019880.0
2015-08-28 13:45:00,10.38,10.47,10.37,10.42,1275852.0,9.5046,9.587,9.4955,9.5412,1275852.0
2015-08-28 13:50:00,10.42,10.46,10.35,10.4,748650.0,9.5412,9.5779,9.4771,9.5229,748650.0
2015-08-28 13:55:00,10.4,10.44,10.36,10.41,508370.0,9.5229,9.5596,9.4863,9.5321,508370.0
2015-08-28 14:00:00,10.4,10.47,10.39,10.42,783192.0,9.5229,9.587,9.5138,9.5412,783192.0
2015-08-28 14:05:00,10.42,10.46,10.4,10.43,462311.0,9.5412,9.5779,9.5229,9.5504,462311.0
2015-08-28 14:10:00,10.43,10.44,10.38,10.4,365183.0,9.5504,9.5596,9.5046,9.5229,365183.0
2015-08-28 14:15:00,10.4,10.4,10.32,10.37,403562.0,9.5229,9.5229,9.4497,9.4955,403562.0
2015-08-28 14:20:00,10.38,10.43,10.35,10.37,425800.0,9.5046,9.5504,9.4771,9.4955,425800.0
2015-08-28 14:25:00,10.38,10.41,10.35,10.4,388617.0,9.5046,9.5321,9.4771,9.5229,388617.0
2015-08-28 14:30:00,10.4,10.43,10.35,10.35,442409.0,9.5229,9.5504,9.4771,9.4771,442409.0
2015-08-28 14:35:00,10.35,10.46,10.35,10.44,747994.0,9.4771,9.5779,9.4771,9.5596,747994.0
2015-08-28 14:40:00,10.44,10.44,10.39,10.4,857334.0,9.5596,9.5596,9.5138,9.5229,857334.0
2015-08-28 14:45:00,10.4,10.46,10.39,10.42,743143.0,9.5229,9.5779,9.5138,9.5412,743143.0
2015-08-28 14:50:00,10.43,10.49,10.42,10.45,520754.0,9.5504,9.6053,9.5412,9.5687,520754.0
2015-08-28 14:55:00,10.45,10.47,10.4,10.46,544172.0,9.5687,9.587,9.5229,9.5779,544172.0
2015-08-28 15:00:00,10.46,10.49,10.43,10.47,659110.0,9.5779,9.6053,9.5504,9.587,659110.0
2015-08-28 15:05:00,10.47,10.52,10.45,10.5,751458.0,9.587,9.6328,9.5687,9.6145,751458.0
2015-08-28 15:10:00,10.5,10.5,10.46,10.48,779760.0,9.6145,9.6145,9.5779,9.5962,779760.0
2015-08-28 15:15:00,10.49,10.49,10.41,10.41,755303.0,9.6053,9.6053,9.5321,9.5321,755303.0
2015-08-28 15:20:00,10.41,10.43,10.39,10.42,1260910.0,9.5321,9.5504,9.5138,9.5412,1260910.0
2015-08-28 15:25:00,10.42,10.47,10.41,10.46,588231.0,9.5412,9.587,9.5321,9.5779,588231.0
2015-08-28 15:30:00,10.46,10.46,10.42,10.43,607069.0,9.5779,9.5779,9.5412,9.5504,607069.0
2015-08-28 15:35:00,10.43,10.46,10.39,10.41,1032089.0,9.5504,9.5779,9.5138,9.5321,1032089.0
2015-08-28 15:40:00,10.4,10.45,10.38,10.44,898981.0,9.5229,9.5687,9.5046,9.5596,898981.0
2015-08-28 15:45:00,10.44,10.48,10.41,10.48,1213877.0,9.5596,9.5962,9.5321,9.5962,1213877.0
2015-08-28 15:50:00,10.48,10.55,10.47,10.49,2162433.0,9.5962,9.6603,9.587,9.6053,2162433.0
2015-08-28 15:55:00,10.49,10.52,10.48,10.49,3008680.0,9.6053,9.6328,9.5962,9.6053,3008680.0
2015-08-31 09:30:00,10.35,10.48,10.24,10.39,1495164.0,9.4771,9.5962,9.3764,9.5138,1495164.0
2015-08-31 09:35:00,10.39,10.41,10.28,10.34,1013095.0,9.5138,9.5321,9.413,9.468,1013095.0
2015-08-31 09:40:00,10.34,10.4,10.24,10.32,606120.0,9.468,9.5229,9.3764,9.4497,606120.0
2015-08-31 09:45:00,10.32,10.33,10.17,10.2,817277.0,9.4497,9.4588,9.3123,9.3398,817277.0
2015-08-31 09:50:00,10.2,10.32,10.17,10.3,1353334.0,9.3398,9.4497,9.3123,9.4314,1353334.0
2015-08-31 09:55:00,10.31,10.43,10.28,10.33,991417.0,9.4405,9.5504,9.413,9.4588,991417.0
2015-08-31 10:00:00,10.34,10.36,10.21,10.34,548912.0,9.468,9.4863,9.3489,9.468,548912.0
2015-08-31 10:05:00,10.34,10.41,10.31,10.4,579193.0,9.468,9.5321,9.4405,9.5229,579193.0
2015-08-31 10:10:00,10.4,10.43,10.36,10.38,377227.0,9.5229,9.5504,9.4863,9.5046,377227.0
2015-08-31 10:15:00,10.37,10.38,10.28,10.38,508484.0,9.4955,9.5046,9.413,9.5046,508484.0
2015-08-31 10:20:00,10.38,10.59,10.34,10.54,1664824.0,9.5046,9.6969,9.468,9.6511,1664824.0
2015-08-31 10:25:00,10.55,10.58,10.46,10.55,1105939.0,9.6603,9.6877,9.5779,9.6603,1105939.0
2015-08-31 10:30:00,10.56,10.57,10.42,10.46,1247613.0,9.6694,9.6786,9.5412,9.5779,1247613.0
2015-08-31 10:35:00,10.46,10.52,10.45,10.49,705450.0,9.5779,9.6328,9.5687,9.6053,705450.0
2015-08-31 10:40:00,10.5,10.5,10.38,10.38,639166.0,9.6145,9.6145,9.5046,9.5046,639166.0
2015-08-31 10:45:00,10.38,10.43,10.37,10.42,387905.0,9.5046,9.5504,9.4955,9.5412,387905.0
2015-08-31 10:50:00,10.43,10.47,10.39,10.47,352670.0,9.5504,9.587,9.5138,9.587,352670.0
2015-08-31 10:55:00,10.47,10.48,10.37,10.39,544883.0,9.587,9.5962,9.4955,9.5138,544883.0
2015-08-31 11:00:00,10.39,10.4,10.31,10.39,540695.0,9.5138,9.5229,9.4405,9.5138,540695.0
2015-08-31 11:05:00,10.39,10.43,10.36,10.42,402876.0,9.5138,9.5504,9.4863,9.5412,402876.0
2015-08-31 11:10:00,10.41,10.42,10.38,10.41,288696.0,9.5321,9.5412,9.5046,9.5321,288696.0
2015-08-31 11:15:00,10.4,10.44,10.4,10.42,537249.0,9.5229,9.5596,9.5229,9.5412,537249.0
2015-08-31 11:20:00,10.43,10.48,10.41,10.46,672946.0,9.5504,9.5962,9.5321,9.5779,672946.0
2015-08-31 11:25:00,10.46,10.48,10.41,10.43,811351.0,9.5779,9.5962,9.5321,9.5504,811351.0
2015-08-31 11:30:00,10.43,10.46,10.39,10.45,518062.0,9.5504,9.5779,9.5138,9.5687,518062.0
2015-08-31 11:35:00,10.45,10.52,10.44,10.48,988617.0,9.5687,9.6328,9.5596,9.5962,988617.0
2015-08-31 11:40:00,10.49,10.57,10.48,10.55,1134766.0,9.6053,9.6786,9.5962,9.6603,1134766.0
2015-08-31 11:45:00,10.55,10.56,10.48,10.49,663589.0,9.6603,9.6694,9.5962,9.6053,663589.0
2015-08-31 11:50:00,10.49,10.64,10.48,10.63,975556.0,9.6053,9.7427,9.5962,9.7335,975556.0
2015-08-31 11:55:00,10.64,10.7,10.62,10.69,1256139.0,9.7427,9.7976,9.7244,9.7885,1256139.0
2015-08-31 12:00:00,10.69,10.83,10.69,10.76,1798502.0,9.7885,9.9167,9.7885,9.8526,1798502.0
2015-08-31 12:05:00,10.76,10.82,10.73,10.75,1039354.0,9.8526,9.9075,9.8251,9.8434,1039354.0
2015-08-31 12:10:00,10.74,10.77,10.58,10.6,1085654.0,9.8343,9.8617,9.6877,9.7061,1085654.0
2015-08-31 12:15:00,10.6,10.65,10.57,10.63,585597.0,9.7061,9.7518,9.6786,9.7335,585597.0
2015-08-31 12:20:00,10.63,10.65,10.55,10.58,484554.0,9.7335,9.7518,9.6603,9.6877,484554.0
2015-08-31 12:25:00,10.59,10.63,10.56,10.59,342403.0,9.6969,9.7335,9.6694,9.6969,342403.0
2015-08-31 12:30:00,10.59,10.62,10.53,10.56,441335.0,9.6969,9.7244,9.642,9.6694,441335.0
2015-08-31 12:35:00,10.57,10.64,10.52,10.61,533532.0,9.6786,9.7427,9.6328,9.7152,533532.0
2015-08-31 12:40:00,10.61,10.67,10.59,10.64,500978.0,9.7152,9.7702,9.6969,9.7427,500978.0
2015-08-31 12:45:00,10.64,10.66,10.62,10.66,322066.0,9.7427,9.761,9.7244,9.761,322066.0
2015-08-31 12:50:00,10.66,10.67,10.62,10.65,485596.0,9.761,9.7702,9.7244,9.7518,485596.0
2015-08-31 12:55:00,10.64,10.65,10.56,10.58,365984.0,9.7427,9.7518,9.6694,9.6877,365984.0
2015-08-31 13:00:00,10.58,10.63,10.57,10.61,215342.0,9.6877,9.7335,9.6786,9.7152,215342.0
2015-08-31 13:05:00,10.6,10.66,10.6,10.65,435453.0,9.7061,9.761,9.7061,9.7518,435453.0
2015-08-31 13:10:00,10.65,10.66,10.62,10.65,609162.0,9.7518,9.761,9.7244,9.7518,609162.0
2015-08-31 13:15:00,10.65,10.66,10.63,10.65,423760.0,9.7518,9.761,9.7335,9.7518,423760.0
2015-08-31 13:20:00,10.65,10.67,10.61,10.63,566720.0,9.7518,9.7702,9.7152,9.7335,566720.0
2015-08-31 13:25:00,10.63,10.67,10.62,10.62,607730.0,9.7335,9.7702,9.7244,9.7244,607730.0
2015-08-31 13:30:00,10.63,10.65,10.57,10.57,527159.0,9.7335,9.7518,9.6786,9.6786,527159.0
2015-08-31 13:35:00,10.57,10.65,10.56,10.63,289993.0,9.6786,9.7518,9.6694,9.7335,289993.0
2015-08-31 13:40:00,10.63,10.69,10.63,10.69,539028.0,9.7335,9.7885,9.7335,9.7885,539028.0
2015-08-31 13:45:00,10.69,10.7,10.64,10.64,947821.0,9.7885,9.7976,9.7427,9.7427,947821.0
2015-08-31 13:50:00,10.65,10.69,10.64,10.68,592972.0,9.7518,9.7885,9.7427,9.7793,592972.0
2015-08-31 13:55:00,10.67,10.71,10.66,10.71,612249.0,9.7702,9.8068,9.761,9.8068,612249.0
2015-08-31 14:00:00,10.71,10.74,10.69,10.69,641339.0,9.8068,9.8343,9.7885,9.7885,641339.0
2015-08-31 14:05:00,10.69,10.72,10.68,10.7,376078.0,9.7885,9.8159,9.7793,9.7976,376078.0
2015-08-31 14:10:00,10.7,10.71,10.68,10.69,538728.0,9.7976,9.8068,9.7793,9.7885,538728.0
2015-08-31 14:15:00,10.68,10.69,10.6,10.61,818573.0,9.7793,9.7885,9.7061,9.7152,818573.0
2015-08-31 14:20:00,10.61,10.7,10.61,10.7,603850.0,9.7152,9.7976,9.7152,9.7976,603850.0
2015-08-31 14:25:00,10.7,10.74,10.68,10.71,527493.0,9.7976,9.8343,9.7793,9.8068,527493.0
2015-08-31 14:30:00,10.72,10.73,10.69,10.71,554272.0,9.8159,9.8251,9.7885,9.8068,554272.0
2015-08-31 14:35:00,10.71,10.72,10.69,10.71,422101.0,9.8068,9.8159,9.7885,9.8068,422101.0
2015-08-31 14:40:00,10.71,10.73,10.69,10.7,385698.0,9.8068,9.8251,9.7885,9.7976,385698.0
2015-08-31 14:45:00,10.7,10.71,10.56,10.57,884414.0,9.7976,9.8068,9.6694,9.6786,884414.0
2015-08-31 14:50:00,10.56,10.57,10.51,10.54,582492.0,9.6694,9.6786,9.6236,9.6511,582492.0
2015-08-31 14:55:00,10.54,10.62,10.53,10.6,728773.0,9.6511,9.7244,9.642,9.7061,728773.0
2015-08-31 15:00:00,10.6,10.65,10.59,10.62,566136.0,9.7061,9.7518,9.6969,9.7244,566136.0
2015-08-31 15:05:00,10.62,10.64,10.6,10.61,362633.0,9.7244,9.7427,9.7061,9.7152,362633.0
2015-08-31 15:10:00,10.62,10.64,10.58,10.6,646415.0,9.7244,9.7427,9.6877,9.7061,646415.0
2015-08-31 15:15:00,10.6,10.62,10.54,10.57,736905.0,9.7061,9.7244,9.6511,9.6786,736905.0
2015-08-31 15:20:00,10.57,10.62,10.56,10.6,788146.0,9.6786,9.7244,9.6694,9.7061,788146.0
2015-08-31 15:25:00,10.6,10.61,10.58,10.61,465307.0,9.7061,9.7152,9.6877,9.7152,465307.0
2015-08-31 15:30:00,10.61,10.69,10.58,10.65,990344.0,9.7152,9.7885,9.6877,9.7518,990344.0
2015-08-31 15:35:00,10.66,10.66,10.57,10.58,850218.0,9.761,9.761,9.6786,9.6877,850218.0
2015-08-31 15:40:00,10.58,10.68,10.58,10.67,863553.0,9.6877,9.7793,9.6877,9.7702,863553.0
2015-08-31 15:45:00,10.67,10.71,10.66,10.69,964369.0,9.7702,9.8068,9.761,9.7885,964369.0
2015-08-31 15:50:00,10.69,10.69,10.66,10.67,1116246.0,9.7885,9.7885,9.761,9.7702,1116246.0
2015-08-31 15:55:00,10.66,10.67,10.61,10.64,1883353.0,9.761,9.7702,9.7152,9.7427,1883353.0
2015-09-01 09:30:00,10.09,10.23,9.96,10.14,2174603.0,9.2391,9.3673,9.12,9.2849,2174603.0
2015-09-01 09:35:00,10.15,10.32,10.15,10.29,1096550.0,9.294,9.4497,9.294,9.4222,1096550.0
2015-09-01 09:40:00,10.3,10.39,10.2,10.22,1300571.0,9.4314,9.5138,9.3398,9.3581,1300571.0
2015-09-01 09:45:00,10.21,10.28,10.08,10.1,1758036.0,9.3489,9.413,9.2299,9.2482,1758036.0
2015-09-01 09:50:00,10.09,10.21,10.07,10.07,767317.0,9.2391,9.3489,9.2208,9.2208,767317.0
2015-09-01 09:55:00,10.07,10.08,9.97,9.99,1356429.0,9.2208,9.2299,9.1292,9.1475,1356429.0
2015-09-01 10:00:00,10.0,10.0,9.81,9.87,1491643.0,9.1567,9.1567,8.9827,9.0376,1491643.0
2015-09-01 10:05:00,9.87,9.89,9.77,9.88,1659712.0,9.0376,9.0559,8.9461,9.0468,1659712.0
2015-09-01 10:10:00,9.88,9.92,9.84,9.85,1240655.0,9.0468,9.0834,9.0102,9.0193,1240655.0
2015-09-01 10:15:00,9.86,9.97,9.83,9.85,1025829.0,9.0285,9.1292,9.001,9.0193,1025829.0
2015-09-01 10:20:00,9.86,9.93,9.85,9.9,404833.0,9.0285,9.0926,9.0193,9.0651,404833.0
2015-09-01 10:25:00,9.9,9.92,9.84,9.86,673080.0,9.0651,9.0834,9.0102,9.0285,673080.0
2015-09-01 10:30:00,9.86,9.88,9.82,9.87,586421.0,9.0285,9.0468,8.9918,9.0376,586421.0
2015-09-01 10:35:00,9.87,10.0,9.87,9.91,650300.0,9.0376,9.1567,9.0376,9.0742,650300.0
2015-09-01 10:40:00,9.91,9.92,9.8,9.81,480843.0,9.0742,9.0834,8.9735,8.9827,480843.0
2015-09-01 10:45:00,9.82,9.84,9.77,9.84,594295.0,8.9918,9.0102,8.9461,9.0102,594295.0
2015-09-01 10:50:00,9.84,9.87,9.79,9.8,386955.0,9.0102,9.0376,8.9644,8.9735,386955.0
2015-09-01 10:55:00,9.8,9.81,9.74,9.8,720234.0,8.9735,8.9827,8.9186,8.9735,720234.0
2015-09-01 11:00:00,9.8,9.83,9.72,9.75,610033.0,8.9735,9.001,8.9003,8.9277,610033.0
2015-09-01 11:05:00,9.74,9.87,9.73,9.86,503116.0,8.9186,9.0376,8.9094,9.0285,503116.0
2015-09-01 11:10:00,9.86,9.99,9.85,9.96,604727.0,9.0285,9.1475,9.0193,9.12,604727.0
2015-09-01 11:15:00,9.97,10.0,9.94,9.99,433191.0,9.1292,9.1567,9.1017,9.1475,433191.0
2015-09-01 11:20:00,9.99,10.01,9.98,9.99,628717.0,9.1475,9.1658,9.1383,9.1475,628717.0
2015-09-01 11:25:00,9.99,10.0,9.88,9.88,364026.0,9.1475,9.1567,9.0468,9.0468,364026.0
2015-09-01 11:30:00,9.9,9.9,9.83,9.87,309520.0,9.0651,9.0651,9.001,9.0376,309520.0
2015-09-01 11:35:00,9.88,9.94,9.85,9.9,225955.0,9.0468,9.1017,9.0193,9.0651,225955.0
2015-09-01 11:40:00,9.9,9.92,9.87,9.91,267414.0,9.0651,9.0834,9.0376,9.0742,267414.0
2015-09-01 11:45:00,9.91,9.91,9.85,9.87,289920.0,9.0742,9.0742,9.0193,9.0376,289920.0
2015-09-01 11:50:00,9.88,9.93,9.85,9.88,199372.0,9.0468,9.0926,9.0193,9.0468,199372.0
2015-09-01 11:55:00,9.89,9.92,9.85,9.86,148648.0,9.0559,9.0834,9.0193,9.0285,148648.0
2015-09-01 12:00:00,9.86,9.91,9.82,9.84,216001.0,9.0285,9.0742,8.9918,9.0102,216001.0
2015-09-01 12:05:00,9.83,9.85,9.8,9.84,232987.0,9.001,9.0193,8.9735,9.0102,232987.0
2015-09-01 12:10:00,9.83,9.87,9.81,9.83,136436.0,9.001,9.0376,8.9827,9.001,136436.0
2015-09-01 12:15:00,9.83,9.94,9.83,9.93,203888.0,9.001,9.1017,9.001,9.0926,203888.0
2015-09-01 12:20:00,9.93,9.94,9.88,9.9,166463.0,9.0926,9.1017,9.0468,9.0651,166463.0
2015-09-01 12:25:00,9.89,9.9,9.83,9.86,164041.0,9.0559,9.0651,9.001,9.0285,164041.0
2015-09-01 12:30:00,9.86,9.88,9.83,9.87,145518.0,9.0285,9.0468,9.001,9.0376,145518.0
2015-09-01 12:35:00,9.87,9.92,9.86,9.92,132503.0,9.0376,9.0834,9.0285,9.0834,132503.0
2015-09-01 12:40:00,9.92,9.92,9.8,9.86,256707.0,9.0834,9.0834,8.9735,9.0285,256707.0
2015-09-01 12:45:00,9.86,9.89,9.83,9.85,210172.0,9.0285,9.0559,9.001,9.0193,210172.0
2015-09-01 12:50:00,9.86,9.87,9.8,9.8,284366.0,9.0285,9.0376,8.9735,8.9735,284366.0
2015-09-01 12:55:00,9.8,9.85,9.79,9.83,270102.0,8.9735,9.0193,8.9644,9.001,270102.0
2015-09-01 13:00:00,9.82,9.94,9.81,9.93,259482.0,8.9918,9.1017,8.9827,9.0926,259482.0
2015-09-01 13:05:00,9.93,9.95,9.88,9.88,190531.0,9.0926,9.1109,9.0468,9.0468,190531.0
2015-09-01 13:10:00,9.88,9.92,9.83,9.85,165911.0,9.0468,9.0834,9.001,9.0193,165911.0
2015-09-01 13:15:00,9.85,9.93,9.84,9.88,220948.0,9.0193,9.0926,9.0102,9.0468,220948.0
2015-09-01 13:20:00,9.88,9.92,9.87,9.92,152010.0,9.0468,9.0834,9.0376,9.0834,152010.0
2015-09-01 13:25:00,9.92,9.97,9.89,9.93,200290.0,9.0834,9.1292,9.0559,9.0926,200290.0
2015-09-01 13:30:00,9.94,9.97,9.89,9.9,245366.0,9.1017,9.1292,9.0559,9.0651,245366.0
2015-09-01 13:35:00,9.91,9.96,9.89,9.91,172496.0,9.0742,9.12,9.0559,9.0742,172496.0
2015-09-01 13:40:00,9.91,9.95,9.88,9.94,155906.0,9.0742,9.1109,9.0468,9.1017,155906.0
2015-09-01 13:45:00,9.94,9.97,9.93,9.94,190234.0,9.1017,9.1292,9.0926,9.1017,190234.0
2015-09-01 13:50:00,9.95,9.99,9.94,9.96,151826.0,9.1109,9.1475,9.1017,9.12,151826.0
2015-09-01 13:55:00,9.97,9.98,9.95,9.96,158149.0,9.1292,9.1383,9.1109,9.12,158149.0
2015-09-01 14:00:00,9.96,9.96,9.9,9.95,276165.0,9.12,9.12,9.0651,9.1109,276165.0
2015-09-01 14:05:00,9.95,9.98,9.94,9.95,223012.0,9.1109,9.1383,9.1017,9.1109,223012.0
2015-09-01 14:10:00,9.95,9.96,9.91,9.91,261532.0,9.1109,9.12,9.0742,9.0742,261532.0
2015-09-01 14:15:00,9.92,9.93,9.89,9.9,257288.0,9.0834,9.0926,9.0559,9.0651,257288.0
2015-09-01 14:20:00,9.89,9.95,9.88,9.9,250066.0,9.0559,9.1109,9.0468,9.0651,250066.0
2015-09-01 14:25:00,9.9,9.92,9.84,9.86,347309.0,9.0651,9.0834,9.0102,9.0285,347309.0
2015-09-01 14:30:00,9.85,9.89,9.82,9.88,231588.0,9.0193,9.0559,8.9918,9.0468,231588.0
2015-09-01 14:35:00,9.87,9.91,9.84,9.91,208059.0,9.0376,9.0742,9.0102,9.0742,208059.0
2015-09-01 14:40:00,9.91,9.92,9.82,9.83,178049.0,9.0742,9.0834,8.9918,9.001,178049.0
2015-09-01 14:45:00,9.82,9.85,9.81,9.81,241287.0,8.9918,9.0193,8.9827,8.9827,241287.0
2015-09-01 14:50:00,9.81,9.88,9.81,9.83,203490.0,8.9827,9.0468,8.9827,9.001,203490.0
2015-09-01 14:55:00,9.83,9.86,9.81,9.81,147856.0,9.001,9.0285,8.9827,8.9827,147856.0
2015-09-01 15:00:00,9.82,9.83,9.75,9.77,592541.0,8.9918,9.001,8.9277,8.9461,592541.0
2015-09-01 15:05:00,9.76,9.79,9.73,9.77,339499.0,8.9369,8.9644,8.9094,8.9461,339499.0
2015-09-01 15:10:00,9.76,9.79,9.74,9.77,203704.0,8.9369,8.9644,8.9186,8.9461,203704.0
2015-09-01 15:15:00,9.77,9.79,9.73,9.73,301998.0,8.9461,8.9644,8.9094,8.9094,301998.0
2015-09-01 15:20:00,9.73,9.76,9.72,9.73,351658.0,8.9094,8.9369,8.9003,8.9094,351658.0
2015-09-01 15:25:00,9.72,9.76,9.66,9.66,786783.0,8.9003,8.9369,8.8453,8.8453,786783.0
2015-09-01 15:30:00,9.66,9.72,9.65,9.7,698705.0,8.8453,8.9003,8.8362,8.882,698705.0
2015-09-01 15:35:00,9.7,9.73,9.69,9.71,878607.0,8.882,8.9094,8.8728,8.8911,878607.0
2015-09-01 15:40:00,9.71,9.74,9.66,9.69,919707.0,8.8911,8.9186,8.8453,8.8728,919707.0
2015-09-01 15:45:00,9.69,9.74,9.69,9.72,850732.0,8.8728,8.9186,8.8728,8.9003,850732.0
2015-09-01 15:50:00,9.72,9.8,9.71,9.79,1269567.0,8.9003,8.9735,8.8911,8.9644,1269567.0
2015-09-01 15:55:00,9.79,9.83,9.76,9.76,2486072.0,8.9644,9.001,8.9369,8.9369,2486072.0
2015-09-02 09:30:00,10.05,10.05,9.86,9.87,1393059.0,9.2024,9.2024,9.0285,9.0376,1393059.0
2015-09-02 09:35:00,9.87,9.88,9.73,9.79,1081733.0,9.0376,9.0468,8.9094,8.9644,1081733.0
2015-09-02 09:40:00,9.79,9.83,9.66,9.69,786698.0,8.9644,9.001,8.8453,8.8728,786698.0
2015-09-02 09:45:00,9.68,9.78,9.67,9.73,496078.0,8.8636,8.9552,8.8545,8.9094,496078.0
2015-09-02 09:50:00,9.74,9.88,9.71,9.86,708454.0,8.9186,9.0468,8.8911,9.0285,708454.0
2015-09-02 09:55:00,9.86,9.86,9.72,9.75,357217.0,9.0285,9.0285,8.9003,8.9277,357217.0
2015-09-02 10:00:00,9.74,9.78,9.68,9.69,426605.0,8.9186,8.9552,8.8636,8.8728,426605.0
2015-09-02 10:05:00,9.68,9.72,9.65,9.66,328529.0,8.8636,8.9003,8.8362,8.8453,328529.0
2015-09-02 10:10:00,9.66,9.74,9.62,9.71,416632.0,8.8453,8.9186,8.8087,8.8911,416632.0
2015-09-02 10:15:00,9.71,9.74,9.62,9.63,374983.0,8.8911,8.9186,8.8087,8.8179,374983.0
2015-09-02 10:20:00,9.62,9.69,9.62,9.67,298657.0,8.8087,8.8728,8.8087,8.8545,298657.0
2015-09-02 10:25:00,9.67,9.68,9.57,9.58,495305.0,8.8545,8.8636,8.7629,8.7721,495305.0
2015-09-02 10:30:00,9.58,9.59,9.53,9.58,470312.0,8.7721,8.7812,8.7263,8.7721,470312.0
2015-09-02 10:35:00,9.57,9.62,9.57,9.57,297649.0,8.7629,8.8087,8.7629,8.7629,297649.0
2015-09-02 10:40:00,9.57,9.6,9.52,9.53,351513.0,8.7629,8.7904,8.7171,8.7263,351513.0
2015-09-02 10:45:00,9.53,9.54,9.5,9.51,665881.0,8.7263,8.7355,8.6988,8.708,665881.0
2015-09-02 10:50:00,9.52,9.54,9.5,9.52,312848.0,8.7171,8.7355,8.6988,8.7171,312848.0
2015-09-02 10:55:00,9.53,9.56,9.51,9.56,333171.0,8.7263,8.7538,8.708,8.7538,333171.0
2015-09-02 11:00:00,9.56,9.63,9.55,9.61,437944.0,8.7538,8.8179,8.7446,8.7995,437944.0
2015-09-02 11:05:00,9.61,9.64,9.6,9.62,226543.0,8.7995,8.827,8.7904,8.8087,226543.0
2015-09-02 11:10:00,9.63,9.72,9.58,9.7,984666.0,8.8179,8.9003,8.7721,8.882,984666.0
2015-09-02 11:15:00,9.7,9.78,9.66,9.77,403640.0,8.882,8.9552,8.8453,8.9461,403640.0
2015-09-02 11:20:00,9.77,9.82,9.73,9.75,401901.0,8.9461,8.9918,8.9094,8.9277,401901.0
2015-09-02 11:25:00,9.76,9.78,9.69,9.71,630520.0,8.9369,8.9552,8.8728,8.8911,630520.0
2015-09-02 11:30:00,9.71,9.72,9.65,9.68,166255.0,8.8911,8.9003,8.8362,8.8636,166255.0
2015-09-02 11:35:00,9.67,9.68,9.63,9.63,170196.0,8.8545,8.8636,8.8179,8.8179,170196.0
2015-09-02 11:40:00,9.63,9.7,9.63,9.66,193348.0,8.8179,8.882,8.8179,8.8453,193348.0
2015-09-02 11:45:00,9.66,9.68,9.61,9.62,219132.0,8.8453,8.8636,8.7995,8.8087,219132.0
2015-09-02 11:50:00,9.62,9.63,9.56,9.62,284894.0,8.8087,8.8179,8.7538,8.8087,284894.0
2015-09-02 11:55:00,9.62,9.63,9.59,9.63,173568.0,8.8087,8.8179,8.7812,8.8179,173568.0
2015-09-02 12:00:00,9.63,9.64,9.58,9.58,206785.0,8.8179,8.827,8.7721,8.7721,206785.0
2015-09-02 12:05:00,9.58,9.61,9.57,9.58,93049.0,8.7721,8.7995,8.7629,8.7721,93049.0
2015-09-02 12:10:00,9.57,9.61,9.56,9.61,177639.0,8.7629,8.7995,8.7538,8.7995,177639.0
2015-09-02 12:15:00,9.62,9.65,9.61,9.64,128316.0,8.8087,8.8362,8.7995,8.827,128316.0
2015-09-02 12:20:00,9.64,9.67,9.63,9.66,94076.0,8.827,8.8545,8.8179,8.8453,94076.0
2015-09-02 12:25:00,9.66,9.68,9.64,9.65,101302.0,8.8453,8.8636,8.827,8.8362,101302.0
2015-09-02 12:30:00,9.65,9.69,9.62,9.64,134501.0,8.8362,8.8728,8.8087,8.827,134501.0
2015-09-02 12:35:00,9.64,9.7,9.62,9.7,110954.0,8.827,8.882,8.8087,8.882,110954.0
2015-09-02 12:40:00,9.7,9.74,9.66,9.73,174505.0,8.882,8.9186,8.8453,8.9094,174505.0
2015-09-02 12:45:00,9.74,9.77,9.71,9.76,244554.0,8.9186,8.9461,8.8911,8.9369,244554.0
2015-09-02 12:50:00,9.76,9.77,9.68,9.7,263062.0,8.9369,8.9461,8.8636,8.882,263062.0
2015-09-02 12:55:00,9.71,9.77,9.66,9.75,206562.0,8.8911,8.9461,8.8453,8.9277,206562.0
2015-09-02 13:00:00,9.74,9.76,9.68,9.71,194363.0,8.9186,8.9369,8.8636,8.8911,194363.0
2015-09-02 13:05:00,9.71,9.74,9.66,9.67,337102.0,8.8911,8.9186,8.8453,8.8545,337102.0
2015-09-02 13:10:00,9.67,9.72,9.67,9.71,124332.0,8.8545,8.9003,8.8545,8.8911,124332.0
2015-09-02 13:15:00,9.71,9.71,9.65,9.66,110759.0,8.8911,8.8911,8.8362,8.8453,110759.0
2015-09-02 13:20:00,9.67,9.75,9.66,9.72,256990.0,8.8545,8.9277,8.8453,8.9003,256990.0
2015-09-02 13:25:00,9.72,9.76,9.71,9.73,465982.0,8.9003,8.9369,8.8911,8.9094,465982.0
2015-09-02 13:30:00,9.73,9.74,9.7,9.71,270183.0,8.9094,8.9186,8.882,8.8911,270183.0
2015-09-02 13:35:00,9.71,9.73,9.66,9.7,209585.0,8.8911,8.9094,8.8453,8.882,209585.0
2015-09-02 13:40:00,9.7,9.74,9.68,9.73,529933.0,8.882,8.9186,8.8636,8.9094,529933.0
2015-09-02 13:45:00,9.74,9.77,9.73,9.77,574906.0,8.9186,8.9461,8.9094,8.9461,574906.0
2015-09-02 13:50:00,9.76,9.77,9.72,9.76,577854.0,8.9369,8.9461,8.9003,8.9369,577854.0
2015-09-02 13:55:00,9.76,9.79,9.75,9.76,390315.0,8.9369,8.9644,8.9277,8.9369,390315.0
2015-09-02 14:00:00,9.76,9.79,9.73,9.74,995664.0,8.9369,8.9644,8.9094,8.9186,995664.0
2015-09-02 14:05:00,9.74,9.76,9.66,9.67,542009.0,8.9186,8.9369,8.8453,8.8545,542009.0
2015-09-02 14:10:00,9.67,9.75,9.66,9.74,371131.0,8.8545,8.9277,8.8453,8.9186,371131.0
2015-09-02 14:15:00,9.74,9.8,9.73,9.76,291770.0,8.9186,8.9735,8.9094,8.9369,291770.0
2015-09-02 14:20:00,9.75,9.78,9.71,9.74,311602.0,8.9277,8.9552,8.8911,8.9186,311602.0
2015-09-02 14:25:00,9.74,9.79,9.73,9.76,328905.0,8.9186,8.9644,8.9094,8.9369,328905.0
2015-09-02 14:30:00,9.76,9.79,9.72,9.78,210096.0,8.9369,8.9644,8.9003,8.9552,210096.0
2015-09-02 14:35:00,9.79,9.81,9.73,9.74,288088.0,8.9644,8.9827,8.9094,8.9186,288088.0
2015-09-02 14:40:00,9.75,9.76,9.66,9.67,366698.0,8.9277,8.9369,8.8453,8.8545,366698.0
2015-09-02 14:45:00,9.67,9.7,9.65,9.7,198446.0,8.8545,8.882,8.8362,8.882,198446.0
2015-09-02 14:50:00,9.69,9.74,9.69,9.71,239531.0,8.8728,8.9186,8.8728,8.8911,239531.0
2015-09-02 14:55:00,9.71,9.75,9.71,9.75,178731.0,8.8911,8.9277,8.8911,8.9277,178731.0
2015-09-02 15:00:00,9.75,9.81,9.74,9.79,365624.0,8.9277,8.9827,8.9186,8.9644,365624.0
2015-09-02 15:05:00,9.79,9.81,9.77,9.78,443074.0,8.9644,8.9827,8.9461,8.9552,443074.0
2015-09-02 15:10:00,9.78,9.81,9.77,9.78,290447.0,8.9552,8.9827,8.9461,8.9552,290447.0
2015-09-02 15:15:00,9.77,9.78,9.74,9.78,341590.0,8.9461,8.9552,8.9186,8.9552,341590.0
2015-09-02 15:20:00,9.77,9.8,9.75,9.76,426558.0,8.9461,8.9735,8.9277,8.9369,426558.0
2015-09-02 15:25:00,9.76,9.8,9.74,9.8,366883.0,8.9369,8.9735,8.9186,8.9735,366883.0
2015-09-02 15:30:00,9.79,9.85,9.79,9.83,667768.0,8.9644,9.0193,8.9644,9.001,667768.0
2015-09-02 15:35:00,9.84,9.89,9.83,9.88,1057851.0,9.0102,9.0559,9.001,9.0468,1057851.0
2015-09-02 15:40:00,9.88,9.89,9.83,9.88,652508.0,9.0468,9.0559,9.001,9.0468,652508.0
2015-09-02 15:45:00,9.88,9.93,9.87,9.93,1011717.0,9.0468,9.0926,9.0376,9.0926,1011717.0
2015-09-02 15:50:00,9.92,9.93,9.89,9.89,1663501.0,9.0834,9.0926,9.0559,9.0559,1663501.0
2015-09-02 15:55:00,9.9,9.91,9.88,9.89,2658615.0,9.0651,9.0742,9.0468,9.0559,2658615.0
2015-09-03 09:30:00,10.02,10.08,9.93,10.03,1195395.0,9.175,9.2299,9.0926,9.1841,1195395.0
2015-09-03 09:35:00,10.03,10.08,9.93,10.03,452794.0,9.1841,9.2299,9.0926,9.1841,452794.0
2015-09-03 09:40:00,10.03,10.1,9.97,10.08,823529.0,9.1841,9.2482,9.1292,9.2299,823529.0
2015-09-03 09:45:00,10.08,10.21,10.07,10.17,855664.0,9.2299,9.3489,9.2208,9.3123,855664.0
2015-09-03 09:50:00,10.18,10.31,10.1,10.11,1501836.0,9.3215,9.4405,9.2482,9.2574,1501836.0
2015-09-03 09:55:00,10.11,10.12,10.04,10.06,1014208.0,9.2574,9.2665,9.1933,9.2116,1014208.0
2015-09-03 10:00:00,10.06,10.15,10.05,10.11,2161638.0,9.2116,9.294,9.2024,9.2574,2161638.0
2015-09-03 10:05:00,10.11,10.28,10.11,10.27,758108.0,9.2574,9.413,9.2574,9.4039,758108.0
2015-09-03 10:10:00,10.27,10.31,10.23,10.29,604787.0,9.4039,9.4405,9.3673,9.4222,604787.0
2015-09-03 10:15:00,10.29,10.35,10.27,10.32,883933.0,9.4222,9.4771,9.4039,9.4497,883933.0
2015-09-03 10:20:00,10.32,10.35,10.25,10.25,494019.0,9.4497,9.4771,9.3856,9.3856,494019.0
2015-09-03 10:25:00,10.25,10.33,10.25,10.3,271185.0,9.3856,9.4588,9.3856,9.4314,271185.0
2015-09-03 10:30:00,10.3,10.31,10.24,10.28,651166.0,9.4314,9.4405,9.3764,9.413,651166.0
2015-09-03 10:35:00,10.28,10.34,10.27,10.33,537159.0,9.413,9.468,9.4039,9.4588,537159.0
2015-09-03 10:40:00,10.33,10.35,10.29,10.31,532617.0,9.4588,9.4771,9.4222,9.4405,532617.0
2015-09-03 10:45:00,10.31,10.33,10.25,10.31,399832.0,9.4405,9.4588,9.3856,9.4405,399832.0
2015-09-03 10:50:00,10.31,10.32,10.2,10.24,505490.0,9.4405,9.4497,9.3398,9.3764,505490.0
2015-09-03 10:55:00,10.25,10.27,10.22,10.25,286555.0,9.3856,9.4039,9.3581,9.3856,286555.0
2015-09-03 11:00:00,10.24,10.25,10.16,10.18,341372.0,9.3764,9.3856,9.3032,9.3215,341372.0
2015-09-03 11:05:00,10.18,10.2,10.12,10.17,439071.0,9.3215,9.3398,9.2665,9.3123,439071.0
2015-09-03 11:10:00,10.16,10.2,10.12,10.14,298417.0,9.3032,9.3398,9.2665,9.2849,298417.0
2015-09-03 11:15:00,10.13,10.15,10.1,10.13,470327.0,9.2757,9.294,9.2482,9.2757,470327.0
2015-09-03 11:20:00,10.13,10.18,10.12,10.14,439977.0,9.2757,9.3215,9.2665,9.2849,439977.0
2015-09-03 11:25:00,10.14,10.19,10.13,10.17,225306.0,9.2849,9.3306,9.2757,9.3123,225306.0
2015-09-03 11:30:00,10.18,10.19,10.11,10.12,356899.0,9.3215,9.3306,9.2574,9.2665,356899.0
2015-09-03 11:35:00,10.12,10.13,10.08,10.08,297501.0,9.2665,9.2757,9.2299,9.2299,297501.0
2015-09-03 11:40:00,10.09,10.16,10.08,10.15,225186.0,9.2391,9.3032,9.2299,9.294,225186.0
2015-09-03 11:45:00,10.14,10.16,10.12,10.14,199778.0,9.2849,9.3032,9.2665,9.2849,199778.0
2015-09-03 11:50:00,10.14,10.16,10.1,10.11,147331.0,9.2849,9.3032,9.2482,9.2574,147331.0
2015-09-03 11:55:00,10.1,10.13,10.07,10.11,259958.0,9.2482,9.2757,9.2208,9.2574,259958.0
2015-09-03 12:00:00,10.11,10.14,10.1,10.11,110130.0,9.2574,9.2849,9.2482,9.2574,110130.0
2015-09-03 12:05:00,10.12,10.16,10.12,10.14,119823.0,9.2665,9.3032,9.2665,9.2849,119823.0
2015-09-03 12:10:00,10.15,10.15,10.11,10.13,79058.0,9.294,9.294,9.2574,9.2757,79058.0
2015-09-03 12:15:00,10.13,10.15,10.12,10.15,71745.0,9.2757,9.294,9.2665,9.294,71745.0
2015-09-03 12:20:00,10.15,10.16,10.1,10.12,118823.0,9.294,9.3032,9.2482,9.2665,118823.0
2015-09-03 12:25:00,10.13,10.14,10.09,10.09,152483.0,9.2757,9.2849,9.2391,9.2391,152483.0
2015-09-03 12:30:00,10.09,10.11,10.03,10.06,293054.0,9.2391,9.2574,9.1841,9.2116,293054.0
2015-09-03 12:35:00,10.06,10.1,10.03,10.03,219348.0,9.2116,9.2482,9.1841,9.1841,219348.0
2015-09-03 12:40:00,10.03,10.04,10.01,10.03,289868.0,9.1841,9.1933,9.1658,9.1841,289868.0
2015-09-03 12:45:00,10.04,10.05,10.01,10.03,269902.0,9.1933,9.2024,9.1658,9.1841,269902.0
2015-09-03 12:50:00,10.03,10.07,10.02,10.05,191525.0,9.1841,9.2208,9.175,9.2024,191525.0
2015-09-03 12:55:00,10.05,10.05,10.01,10.02,116337.0,9.2024,9.2024,9.1658,9.175,116337.0
2015-09-03 13:00:00,10.02,10.02,9.95,9.95,326264.0,9.175,9.175,9.1109,9.1109,326264.0
2015-09-03 13:05:00,9.95,10.0,9.9,9.93,504472.0,9.1109,9.1567,9.0651,9.0926,504472.0
2015-09-03 13:10:00,9.92,9.98,9.86,9.97,705821.0,9.0834,9.1383,9.0285,9.1292,705821.0
2015-09-03 13:15:00,9.97,10.0,9.96,10.0,155577.0,9.1292,9.1567,9.12,9.1567,155577.0
2015-09-03 13:20:00,10.01,10.04,10.0,10.04,205998.0,9.1658,9.1933,9.1567,9.1933,205998.0
2015-09-03 13:25:00,10.04,10.09,10.03,10.07,439086.0,9.1933,9.2391,9.1841,9.2208,439086.0
2015-09-03 13:30:00,10.07,10.08,10.05,10.06,259606.0,9.2208,9.2299,9.2024,9.2116,259606.0
2015-09-03 13:35:00,10.06,10.09,10.05,10.07,382154.0,9.2116,9.2391,9.2024,9.2208,382154.0
2015-09-03 13:40:00,10.06,10.07,10.02,10.06,360729.0,9.2116,9.2208,9.175,9.2116,360729.0
2015-09-03 13:45:00,10.06,10.11,10.05,10.08,312612.0,9.2116,9.2574,9.2024,9.2299,312612.0
2015-09-03 13:50:00,10.08,10.09,10.04,10.06,355885.0,9.2299,9.2391,9.1933,9.2116,355885.0
2015-09-03 13:55:00,10.07,10.08,10.03,10.05,198119.0,9.2208,9.2299,9.1841,9.2024,198119.0
2015-09-03 14:00:00,10.04,10.05,10.02,10.05,267138.0,9.1933,9.2024,9.175,9.2024,267138.0
2015-09-03 14:05:00,10.04,10.09,10.04,10.06,338644.0,9.1933,9.2391,9.1933,9.2116,338644.0
2015-09-03 14:10:00,10.05,10.08,10.03,10.05,419881.0,9.2024,9.2299,9.1841,9.2024,419881.0
2015-09-03 14:15:00,10.05,10.1,10.05,10.09,314989.0,9.2024,9.2482,9.2024,9.2391,314989.0
2015-09-03 14:20:00,10.09,10.11,10.07,10.11,193910.0,9.2391,9.2574,9.2208,9.2574,193910.0
2015-09-03 14:25:00,10.11,10.14,10.09,10.1,468807.0,9.2574,9.2849,9.2391,9.2482,468807.0
2015-09-03 14:30:00,10.11,10.12,10.08,10.09,338840.0,9.2574,9.2665,9.2299,9.2391,338840.0
2015-09-03 14:35:00,10.09,10.12,10.08,10.1,389620.0,9.2391,9.2665,9.2299,9.2482,389620.0
2015-09-03 14:40:00,10.1,10.12,10.1,10.12,395676.0,9.2482,9.2665,9.2482,9.2665,395676.0
2015-09-03 14:45:00,10.12,10.12,10.08,10.12,563157.0,9.2665,9.2665,9.2299,9.2665,563157.0
2015-09-03 14:50:00,10.12,10.15,10.12,10.13,300887.0,9.2665,9.294,9.2665,9.2757,300887.0
2015-09-03 14:55:00,10.13,10.15,10.12,10.13,233127.0,9.2757,9.294,9.2665,9.2757,233127.0
2015-09-03 15:00:00,10.14,10.15,10.12,10.13,302035.0,9.2849,9.294,9.2665,9.2757,302035.0
2015-09-03 15:05:00,10.13,10.14,10.08,10.09,572903.0,9.2757,9.2849,9.2299,9.2391,572903.0
2015-09-03 15:10:00,10.09,10.16,10.09,10.15,363003.0,9.2391,9.3032,9.2391,9.294,363003.0
2015-09-03 15:15:00,10.16,10.17,10.13,10.15,477890.0,9.3032,9.3123,9.2757,9.294,477890.0
2015-09-03 15:20:00,10.15,10.16,10.14,10.15,550824.0,9.294,9.3032,9.2849,9.294,550824.0
2015-09-03 15:25:00,10.14,10.16,10.1,10.15,636796.0,9.2849,9.3032,9.2482,9.294,636796.0
2015-09-03 15:30:00,10.14,10.15,10.11,10.12,679477.0,9.2849,9.294,9.2574,9.2665,679477.0
2015-09-03 15:35:00,10.12,10.14,10.08,10.12,787350.0,9.2665,9.2849,9.2299,9.2665,787350.0
2015-09-03 15:40:00,10.12,10.14,10.08,10.12,751228.0,9.2665,9.2849,9.2299,9.2665,751228.0
2015-09-03 15:45:00,10.13,10.16,10.12,10.15,845264.0,9.2757,9.3032,9.2665,9.294,845264.0
2015-09-03 15:50:00,10.14,10.16,10.11,10.15,1366338.0,9.2849,9.3032,9.2574,9.294,1366338.0
2015-09-03 15:55:00,10.15,10.16,10.12,10.12,1990587.0,9.294,9.3032,9.2665,9.2665,1990587.0
2015-09-04 09:30:00,9.79,9.85,9.7,9.75,1125605.0,8.9644,9.0193,8.882,8.9277,1125605.0
2015-09-04 09:35:00,9.76,9.84,9.68,9.8,721498.0,8.9369,9.0102,8.8636,8.9735,721498.0
2015-09-04 09:40:00,9.8,9.86,9.77,9.78,620789.0,8.9735,9.0285,8.9461,8.9552,620789.0
2015-09-04 09:45:00,9.77,9.79,9.68,9.68,735359.0,8.9461,8.9644,8.8636,8.8636,735359.0
2015-09-04 09:50:00,9.68,9.69,9.59,9.65,775189.0,8.8636,8.8728,8.7812,8.8362,775189.0
2015-09-04 09:55:00,9.64,9.66,9.62,9.64,301550.0,8.827,8.8453,8.8087,8.827,301550.0
2015-09-04 10:00:00,9.64,9.7,9.62,9.67,369267.0,8.827,8.882,8.8087,8.8545,369267.0
2015-09-04 10:05:00,9.68,9.7,9.63,9.69,340225.0,8.8636,8.882,8.8179,8.8728,340225.0
2015-09-04 10:10:00,9.69,9.71,9.6,9.61,646254.0,8.8728,8.8911,8.7904,8.7995,646254.0
2015-09-04 10:15:00,9.61,9.61,9.55,9.56,704801.0,8.7995,8.7995,8.7446,8.7538,704801.0
2015-09-04 10:20:00,9.57,9.64,9.57,9.59,356858.0,8.7629,8.827,8.7629,8.7812,356858.0
2015-09-04 10:25:00,9.6,9.67,9.57,9.64,552602.0,8.7904,8.8545,8.7629,8.827,552602.0
2015-09-04 10:30:00,9.64,9.68,9.6,9.61,370246.0,8.827,8.8636,8.7904,8.7995,370246.0
2015-09-04 10:35:00,9.62,9.64,9.59,9.61,341839.0,8.8087,8.827,8.7812,8.7995,341839.0
2015-09-04 10:40:00,9.61,9.64,9.59,9.64,380248.0,8.7995,8.827,8.7812,8.827,380248.0
2015-09-04 10:45:00,9.63,9.65,9.61,9.63,303231.0,8.8179,8.8362,8.7995,8.8179,303231.0
2015-09-04 10:50:00,9.63,9.65,9.6,9.63,197605.0,8.8179,8.8362,8.7904,8.8179,197605.0
2015-09-04 10:55:00,9.64,9.66,9.6,9.64,275983.0,8.827,8.8453,8.7904,8.827,275983.0
2015-09-04 11:00:00,9.64,9.69,9.62,9.64,338636.0,8.827,8.8728,8.8087,8.827,338636.0
2015-09-04 11:05:00,9.64,9.65,9.61,9.63,249396.0,8.827,8.8362,8.7995,8.8179,249396.0
2015-09-04 11:10:00,9.63,9.65,9.61,9.62,222102.0,8.8179,8.8362,8.7995,8.8087,222102.0
2015-09-04 11:15:00,9.62,9.65,9.61,9.62,238160.0,8.8087,8.8362,8.7995,8.8087,238160.0
2015-09-04 11:20:00,9.62,9.64,9.6,9.63,299109.0,8.8087,8.827,8.7904,8.8179,299109.0
2015-09-04 11:25:00,9.63,9.65,9.6,9.63,209742.0,8.8179,8.8362,8.7904,8.8179,209742.0
2015-09-04 11:30:00,9.63,9.63,9.59,9.6,268111.0,8.8179,8.8179,8.7812,8.7904,268111.0
2015-09-04 11:35:00,9.6,9.63,9.59,9.63,179621.0,8.7904,8.8179,8.7812,8.8179,179621.0
2015-09-04 11:40:00,9.63,9.65,9.61,9.63,147118.0,8.8179,8.8362,8.7995,8.8179,147118.0
2015-09-04 11:45:00,9.63,9.67,9.62,9.67,190924.0,8.8179,8.8545,8.8087,8.8545,190924.0
2015-09-04 11:50:00,9.66,9.67,9.61,9.61,123680.0,8.8453,8.8545,8.7995,8.7995,123680.0
2015-09-04 11:55:00,9.61,9.65,9.61,9.61,182971.0,8.7995,8.8362,8.7995,8.7995,182971.0
2015-09-04 12:00:00,9.61,9.62,9.6,9.61,127531.0,8.7995,8.8087,8.7904,8.7995,127531.0
2015-09-04 12:05:00,9.6,9.63,9.6,9.61,203216.0,8.7904,8.8179,8.7904,8.7995,203216.0
2015-09-04 12:10:00,9.61,9.62,9.58,9.59,248541.0,8.7995,8.8087,8.7721,8.7812,248541.0
2015-09-04 12:15:00,9.59,9.63,9.59,9.59,160773.0,8.7812,8.8179,8.7812,8.7812,160773.0
2015-09-04 12:20:00,9.59,9.6,9.57,9.58,215380.0,8.7812,8.7904,8.7629,8.7721,215380.0
2015-09-04 12:25:00,9.58,9.59,9.56,9.57,269890.0,8.7721,8.7812,8.7538,8.7629,269890.0
2015-09-04 12:30:00,9.56,9.61,9.55,9.61,304498.0,8.7538,8.7995,8.7446,8.7995,304498.0
2015-09-04 12:35:00,9.6,9.61,9.55,9.57,207875.0,8.7904,8.7995,8.7446,8.7629,207875.0
2015-09-04 12:40:00,9.56,9.57,9.55,9.55,122105.0,8.7538,8.7629,8.7446,8.7446,122105.0
2015-09-04 12:45:00,9.55,9.56,9.51,9.54,271215.0,8.7446,8.7538,8.708,8.7355,271215.0
2015-09-04 12:50:00,9.53,9.56,9.52,9.54,270022.0,8.7263,8.7538,8.7171,8.7355,270022.0
2015-09-04 12:55:00,9.54,9.61,9.53,9.61,569760.0,8.7355,8.7995,8.7263,8.7995,569760.0
2015-09-04 13:00:00,9.61,9.68,9.59,9.65,582067.0,8.7995,8.8636,8.7812,8.8362,582067.0
2015-09-04 13:05:00,9.65,9.7,9.63,9.69,292254.0,8.8362,8.882,8.8179,8.8728,292254.0
2015-09-04 13:10:00,9.69,9.75,9.68,9.68,510788.0,8.8728,8.9277,8.8636,8.8636,510788.0
2015-09-04 13:15:00,9.68,9.72,9.66,9.7,504817.0,8.8636,8.9003,8.8453,8.882,504817.0
2015-09-04 13:20:00,9.7,9.74,9.69,9.74,163659.0,8.882,8.9186,8.8728,8.9186,163659.0
2015-09-04 13:25:00,9.74,9.85,9.73,9.85,673958.0,8.9186,9.0193,8.9094,9.0193,673958.0
2015-09-04 13:30:00,9.84,9.91,9.82,9.88,919651.0,9.0102,9.0742,8.9918,9.0468,919651.0
2015-09-04 13:35:00,9.87,9.88,9.82,9.82,220790.0,9.0376,9.0468,8.9918,8.9918,220790.0
2015-09-04 13:40:00,9.82,9.83,9.76,9.76,316989.0,8.9918,9.001,8.9369,8.9369,316989.0
2015-09-04 13:45:00,9.77,9.82,9.76,9.79,254074.0,8.9461,8.9918,8.9369,8.9644,254074.0
2015-09-04 13:50:00,9.79,9.84,9.79,9.8,198870.0,8.9644,9.0102,8.9644,8.9735,198870.0
2015-09-04 13:55:00,9.81,9.81,9.79,9.79,140452.0,8.9827,8.9827,8.9644,8.9644,140452.0
2015-09-04 14:00:00,9.79,9.81,9.75,9.76,231128.0,8.9644,8.9827,8.9277,8.9369,231128.0
2015-09-04 14:05:00,9.76,9.76,9.71,9.75,411095.0,8.9369,8.9369,8.8911,8.9277,411095.0
2015-09-04 14:10:00,9.75,9.78,9.73,9.73,214568.0,8.9277,8.9552,8.9094,8.9094,214568.0
2015-09-04 14:15:00,9.73,9.74,9.72,9.72,173566.0,8.9094,8.9186,8.9003,8.9003,173566.0
2015-09-04 14:20:00,9.72,9.72,9.67,9.68,278004.0,8.9003,8.9003,8.8545,8.8636,278004.0
2015-09-04 14:25:00,9.67,9.72,9.67,9.69,197120.0,8.8545,8.9003,8.8545,8.8728,197120.0
2015-09-04 14:30:00,9.7,9.71,9.68,9.71,126031.0,8.882,8.8911,8.8636,8.8911,126031.0
2015-09-04 14:35:00,9.7,9.73,9.68,9.7,203312.0,8.882,8.9094,8.8636,8.882,203312.0
2015-09-04 14:40:00,9.7,9.73,9.68,9.69,250296.0,8.882,8.9094,8.8636,8.8728,250296.0
2015-09-04 14:45:00,9.69,9.73,9.69,9.72,100690.0,8.8728,8.9094,8.8728,8.9003,100690.0
2015-09-04 14:50:00,9.72,9.73,9.68,9.69,241274.0,8.9003,8.9094,8.8636,8.8728,241274.0
2015-09-04 14:55:00,9.7,9.71,9.68,9.7,202801.0,8.882,8.8911,8.8636,8.882,202801.0
2015-09-04 15:00:00,9.71,9.77,9.7,9.76,550386.0,8.8911,8.9461,8.882,8.9369,550386.0
2015-09-04 15:05:00,9.76,9.77,9.75,9.76,339518.0,8.9369,8.9461,8.9277,8.9369,339518.0
2015-09-04 15:10:00,9.76,9.76,9.7,9.71,307454.0,8.9369,8.9369,8.882,8.8911,307454.0
2015-09-04 15:15:00,9.71,9.73,9.7,9.71,365372.0,8.8911,8.9094,8.882,8.8911,365372.0
2015-09-04 15:20:00,9.71,9.73,9.7,9.71,228612.0,8.8911,8.9094,8.882,8.8911,228612.0
2015-09-04 15:25:00,9.71,9.75,9.7,9.75,374621.0,8.8911,8.9277,8.882,8.9277,374621.0
2015-09-04 15:30:00,9.74,9.78,9.73,9.77,455435.0,8.9186,8.9552,8.9094,8.9461,455435.0
2015-09-04 15:35:00,9.77,9.8,9.75,9.77,550201.0,8.9461,8.9735,8.9277,8.9461,550201.0
2015-09-04 15:40:00,9.76,9.8,9.74,9.74,498073.0,8.9369,8.9735,8.9186,8.9186,498073.0
2015-09-04 15:45:00,9.74,9.78,9.73,9.77,790148.0,8.9186,8.9552,8.9094,8.9461,790148.0
2015-09-04 15:50:00,9.78,9.78,9.72,9.74,609332.0,8.9552,8.9552,8.9003,8.9186,609332.0
2015-09-04 15:55:00,9.74,9.75,9.7,9.7,1174579.0,8.9186,8.9277,8.882,8.882,1174579.0
2015-09-08 09:30:00,10.21,10.39,10.19,10.38,1917752.0,9.3489,9.5138,9.3306,9.5046,1917752.0
2015-09-08 09:35:00,10.39,10.47,10.27,10.29,1485440.0,9.5138,9.587,9.4039,9.4222,1485440.0
2015-09-08 09:40:00,10.28,10.36,10.26,10.32,921170.0,9.413,9.4863,9.3947,9.4497,921170.0
2015-09-08 09:45:00,10.32,10.33,10.22,10.28,861330.0,9.4497,9.4588,9.3581,9.413,861330.0
2015-09-08 09:50:00,10.29,10.34,10.28,10.31,984142.0,9.4222,9.468,9.413,9.4405,984142.0
2015-09-08 09:55:00,10.32,10.34,10.21,10.25,744156.0,9.4497,9.468,9.3489,9.3856,744156.0
2015-09-08 10:00:00,10.25,10.27,10.17,10.18,1570641.0,9.3856,9.4039,9.3123,9.3215,1570641.0
2015-09-08 10:05:00,10.19,10.19,10.08,10.09,1728615.0,9.3306,9.3306,9.2299,9.2391,1728615.0
2015-09-08 10:10:00,10.09,10.13,10.08,10.1,870228.0,9.2391,9.2757,9.2299,9.2482,870228.0
2015-09-08 10:15:00,10.11,10.2,10.1,10.19,851465.0,9.2574,9.3398,9.2482,9.3306,851465.0
2015-09-08 10:20:00,10.19,10.22,10.15,10.21,803134.0,9.3306,9.3581,9.294,9.3489,803134.0
2015-09-08 10:25:00,10.21,10.3,10.21,10.29,1003328.0,9.3489,9.4314,9.3489,9.4222,1003328.0
2015-09-08 10:30:00,10.3,10.33,10.27,10.29,857428.0,9.4314,9.4588,9.4039,9.4222,857428.0
2015-09-08 10:35:00,10.29,10.37,10.28,10.31,808774.0,9.4222,9.4955,9.413,9.4405,808774.0
2015-09-08 10:40:00,10.32,10.36,10.22,10.22,345460.0,9.4497,9.4863,9.3581,9.3581,345460.0
2015-09-08 10:45:00,10.22,10.3,10.2,10.27,406584.0,9.3581,9.4314,9.3398,9.4039,406584.0
2015-09-08 10:50:00,10.27,10.3,10.26,10.29,193114.0,9.4039,9.4314,9.3947,9.4222,193114.0
2015-09-08 10:55:00,10.29,10.34,10.28,10.3,380590.0,9.4222,9.468,9.413,9.4314,380590.0
2015-09-08 11:00:00,10.3,10.33,10.29,10.32,241502.0,9.4314,9.4588,9.4222,9.4497,241502.0
2015-09-08 11:05:00,10.32,10.35,10.28,10.3,400215.0,9.4497,9.4771,9.413,9.4314,400215.0
2015-09-08 11:10:00,10.3,10.35,10.3,10.33,231033.0,9.4314,9.4771,9.4314,9.4588,231033.0
2015-09-08 11:15:00,10.34,10.36,10.3,10.31,414181.0,9.468,9.4863,9.4314,9.4405,414181.0
2015-09-08 11:20:00,10.31,10.32,10.27,10.29,256514.0,9.4405,9.4497,9.4039,9.4222,256514.0
2015-09-08 11:25:00,10.29,10.3,10.25,10.3,262574.0,9.4222,9.4314,9.3856,9.4314,262574.0
2015-09-08 11:30:00,10.29,10.36,10.29,10.32,654619.0,9.4222,9.4863,9.4222,9.4497,654619.0
2015-09-08 11:35:00,10.33,10.36,10.27,10.29,358635.0,9.4588,9.4863,9.4039,9.4222,358635.0
2015-09-08 11:40:00,10.29,10.34,10.27,10.32,215253.0,9.4222,9.468,9.4039,9.4497,215253.0
2015-09-08 11:45:00,10.32,10.34,10.24,10.26,421461.0,9.4497,9.468,9.3764,9.3947,421461.0
2015-09-08 11:50:00,10.26,10.27,10.24,10.25,151333.0,9.3947,9.4039,9.3764,9.3856,151333.0
2015-09-08 11:55:00,10.25,10.3,10.24,10.29,173834.0,9.3856,9.4314,9.3764,9.4222,173834.0
2015-09-08 12:00:00,10.29,10.31,10.28,10.3,353854.0,9.4222,9.4405,9.413,9.4314,353854.0
2015-09-08 12:05:00,10.3,10.32,10.28,10.3,334440.0,9.4314,9.4497,9.413,9.4314,334440.0
2015-09-08 12:10:00,10.3,10.31,10.27,10.29,166993.0,9.4314,9.4405,9.4039,9.4222,166993.0
2015-09-08 12:15:00,10.3,10.31,10.28,10.29,236141.0,9.4314,9.4405,9.413,9.4222,236141.0
2015-09-08 12:20:00,10.29,10.31,10.29,10.3,220986.0,9.4222,9.4405,9.4222,9.4314,220986.0
2015-09-08 12:25:00,10.3,10.34,10.29,10.33,462526.0,9.4314,9.468,9.4222,9.4588,462526.0
2015-09-08 12:30:00,10.33,10.33,10.3,10.32,207747.0,9.4588,9.4588,9.4314,9.4497,207747.0
2015-09-08 12:35:00,10.31,10.32,10.28,10.29,186324.0,9.4405,9.4497,9.413,9.4222,186324.0
2015-09-08 12:40:00,10.29,10.32,10.29,10.29,243429.0,9.4222,9.4497,9.4222,9.4222,243429.0
2015-09-08 12:45:00,10.29,10.32,10.29,10.31,254400.0,9.4222,9.4497,9.4222,9.4405,254400.0
2015-09-08 12:50:00,10.32,10.33,10.31,10.33,596217.0,9.4497,9.4588,9.4405,9.4588,596217.0
2015-09-08 12:55:00,10.33,10.34,10.3,10.3,477178.0,9.4588,9.468,9.4314,9.4314,477178.0
2015-09-08 13:00:00,10.3,10.32,10.29,10.31,224753.0,9.4314,9.4497,9.4222,9.4405,224753.0
2015-09-08 13:05:00,10.31,10.33,10.29,10.32,237805.0,9.4405,9.4588,9.4222,9.4497,237805.0
2015-09-08 13:10:00,10.33,10.33,10.3,10.31,234759.0,9.4588,9.4588,9.4314,9.4405,234759.0
2015-09-08 13:15:00,10.31,10.32,10.3,10.31,149167.0,9.4405,9.4497,9.4314,9.4405,149167.0
2015-09-08 13:20:00,10.3,10.32,10.3,10.32,131608.0,9.4314,9.4497,9.4314,9.4497,131608.0
2015-09-08 13:25:00,10.32,10.34,10.3,10.3,224952.0,9.4497,9.468,9.4314,9.4314,224952.0
2015-09-08 13:30:00,10.3,10.31,10.29,10.29,116554.0,9.4314,9.4405,9.4222,9.4222,116554.0
2015-09-08 13:35:00,10.3,10.32,10.29,10.32,112406.0,9.4314,9.4497,9.4222,9.4497,112406.0
2015-09-08 13:40:00,10.32,10.34,10.31,10.34,364410.0,9.4497,9.468,9.4405,9.468,364410.0
2015-09-08 13:45:00,10.34,10.35,10.33,10.34,279395.0,9.468,9.4771,9.4588,9.468,279395.0
2015-09-08 13:50:00,10.33,10.38,10.3,10.38,808775.0,9.4588,9.5046,9.4314,9.5046,808775.0
2015-09-08 13:55:00,10.38,10.4,10.35,10.37,253784.0,9.5046,9.5229,9.4771,9.4955,253784.0
2015-09-08 14:00:00,10.36,10.41,10.36,10.41,331150.0,9.4863,9.5321,9.4863,9.5321,331150.0
2015-09-08 14:05:00,10.41,10.42,10.37,10.37,216448.0,9.5321,9.5412,9.4955,9.4955,216448.0
2015-09-08 14:10:00,10.38,10.4,10.36,10.38,275360.0,9.5046,9.5229,9.4863,9.5046,275360.0
2015-09-08 14:15:00,10.38,10.41,10.37,10.41,339648.0,9.5046,9.5321,9.4955,9.5321,339648.0
2015-09-08 14:20:00,10.41,10.42,10.38,10.4,1126090.0,9.5321,9.5412,9.5046,9.5229,1126090.0
2015-09-08 14:25:00,10.4,10.42,10.39,10.41,575156.0,9.5229,9.5412,9.5138,9.5321,575156.0
2015-09-08 14:30:00,10.41,10.42,10.4,10.41,751102.0,9.5321,9.5412,9.5229,9.5321,751102.0
2015-09-08 14:35:00,10.41,10.49,10.4,10.47,989580.0,9.5321,9.6053,9.5229,9.587,989580.0
2015-09-08 14:40:00,10.47,10.48,10.43,10.45,1251789.0,9.587,9.5962,9.5504,9.5687,1251789.0
2015-09-08 14:45:00,10.46,10.49,10.45,10.48,987087.0,9.5779,9.6053,9.5687,9.5962,987087.0
2015-09-08 14:50:00,10.47,10.57,10.45,10.49,1560392.0,9.587,9.6786,9.5687,9.6053,1560392.0
2015-09-08 14:55:00,10.49,10.56,10.48,10.54,607671.0,9.6053,9.6694,9.5962,9.6511,607671.0
2015-09-08 15:00:00,10.53,10.58,10.53,10.54,632807.0,9.642,9.6877,9.642,9.6511,632807.0
2015-09-08 15:05:00,10.55,10.58,10.5,10.51,3229114.0,9.6603,9.6877,9.6145,9.6236,3229114.0
2015-09-08 15:10:00,10.51,10.51,10.45,10.46,964181.0,9.6236,9.6236,9.5687,9.5779,964181.0
2015-09-08 15:15:00,10.46,10.46,10.41,10.45,864081.0,9.5779,9.5779,9.5321,9.5687,864081.0
2015-09-08 15:20:00,10.45,10.46,10.41,10.44,499522.0,9.5687,9.5779,9.5321,9.5596,499522.0
2015-09-08 15:25:00,10.45,10.45,10.41,10.42,581930.0,9.5687,9.5687,9.5321,9.5412,581930.0
2015-09-08 15:30:00,10.42,10.54,10.41,10.53,9681244.0,9.5412,9.6511,9.5321,9.642,9681244.0
2015-09-08 15:35:00,10.53,10.54,10.47,10.48,1867161.0,9.642,9.6511,9.587,9.5962,1867161.0
2015-09-08 15:40:00,10.49,10.49,10.37,10.4,1305552.0,9.6053,9.6053,9.4955,9.5229,1305552.0
2015-09-08 15:45:00,10.39,10.45,10.39,10.45,833023.0,9.5138,9.5687,9.5138,9.5687,833023.0
2015-09-08 15:50:00,10.45,10.45,10.4,10.42,1238797.0,9.5687,9.5687,9.5229,9.5412,1238797.0
2015-09-08 15:55:00,10.42,10.43,10.39,10.4,2560091.0,9.5412,9.5504,9.5138,9.5229,2560091.0
2015-09-09 09:30:00,10.77,10.92,10.72,10.9,2423355.0,9.8617,9.9991,9.8159,9.9808,2423355.0
2015-09-09 09:35:00,10.89,11.18,10.89,11.1,2022626.0,9.9716,10.2371,9.9716,10.1639,2022626.0
2015-09-09 09:40:00,11.1,11.18,11.03,11.08,1754709.0,10.1639,10.2371,10.0998,10.1456,1754709.0
2015-09-09 09:45:00,11.08,11.13,11.01,11.03,870875.0,10.1456,10.1914,10.0815,10.0998,870875.0
2015-09-09 09:50:00,11.03,11.14,11.03,11.07,1010977.0,10.0998,10.2005,10.0998,10.1364,1010977.0
2015-09-09 09:55:00,11.06,11.08,11.01,11.03,979298.0,10.1273,10.1456,10.0815,10.0998,979298.0
2015-09-09 10:00:00,11.03,11.1,11.01,11.05,940027.0,10.0998,10.1639,10.0815,10.1181,940027.0
2015-09-09 10:05:00,11.04,11.06,11.0,11.0,670989.0,10.109,10.1273,10.0723,10.0723,670989.0
2015-09-09 10:10:00,11.0,11.02,10.93,11.0,839419.0,10.0723,10.0906,10.0082,10.0723,839419.0
2015-09-09 10:15:00,11.0,11.05,10.98,11.02,674105.0,10.0723,10.1181,10.054,10.0906,674105.0
2015-09-09 10:20:00,11.02,11.05,10.97,11.03,398041.0,10.0906,10.1181,10.0449,10.0998,398041.0
2015-09-09 10:25:00,11.03,11.07,11.01,11.02,359733.0,10.0998,10.1364,10.0815,10.0906,359733.0
2015-09-09 10:30:00,11.01,11.03,10.97,11.01,486239.0,10.0815,10.0998,10.0449,10.0815,486239.0
2015-09-09 10:35:00,11.01,11.02,10.95,10.95,859185.0,10.0815,10.0906,10.0265,10.0265,859185.0
2015-09-09 10:40:00,10.95,10.96,10.84,10.86,975046.0,10.0265,10.0357,9.9258,9.9441,975046.0
2015-09-09 10:45:00,10.86,10.92,10.84,10.92,512806.0,9.9441,9.9991,9.9258,9.9991,512806.0
2015-09-09 10:50:00,10.91,10.92,10.81,10.83,436545.0,9.9899,9.9991,9.8983,9.9167,436545.0
2015-09-09 10:55:00,10.83,10.85,10.82,10.83,269147.0,9.9167,9.935,9.9075,9.9167,269147.0
2015-09-09 11:00:00,10.84,10.86,10.82,10.85,315734.0,9.9258,9.9441,9.9075,9.935,315734.0
2015-09-09 11:05:00,10.85,10.87,10.82,10.85,498247.0,9.935,9.9533,9.9075,9.935,498247.0
2015-09-09 11:10:00,10.84,10.88,10.84,10.86,278169.0,9.9258,9.9624,9.9258,9.9441,278169.0
2015-09-09 11:15:00,10.86,10.88,10.83,10.86,283431.0,9.9441,9.9624,9.9167,9.9441,283431.0
2015-09-09 11:20:00,10.86,10.86,10.8,10.81,318627.0,9.9441,9.9441,9.8892,9.8983,318627.0
2015-09-09 11:25:00,10.81,10.84,10.75,10.76,463187.0,9.8983,9.9258,9.8434,9.8526,463187.0
2015-09-09 11:30:00,10.76,10.85,10.75,10.83,350717.0,9.8526,9.935,9.8434,9.9167,350717.0
2015-09-09 11:35:00,10.83,10.83,10.77,10.79,290497.0,9.9167,9.9167,9.8617,9.88,290497.0
2015-09-09 11:40:00,10.79,10.8,10.73,10.75,454909.0,9.88,9.8892,9.8251,9.8434,454909.0
2015-09-09 11:45:00,10.75,10.76,10.73,10.74,219404.0,9.8434,9.8526,9.8251,9.8343,219404.0
2015-09-09 11:50:00,10.74,10.78,10.72,10.78,242980.0,9.8343,9.8709,9.8159,9.8709,242980.0
2015-09-09 11:55:00,10.77,10.82,10.77,10.82,187274.0,9.8617,9.9075,9.8617,9.9075,187274.0
2015-09-09 12:00:00,10.82,10.84,10.77,10.78,259585.0,9.9075,9.9258,9.8617,9.8709,259585.0
2015-09-09 12:05:00,10.78,10.8,10.74,10.78,308908.0,9.8709,9.8892,9.8343,9.8709,308908.0
2015-09-09 12:10:00,10.79,10.8,10.75,10.76,156700.0,9.88,9.8892,9.8434,9.8526,156700.0
2015-09-09 12:15:00,10.76,10.81,10.76,10.81,188273.0,9.8526,9.8983,9.8526,9.8983,188273.0
2015-09-09 12:20:00,10.81,10.87,10.81,10.86,259053.0,9.8983,9.9533,9.8983,9.9441,259053.0
2015-09-09 12:25:00,10.85,10.87,10.81,10.86,286900.0,9.935,9.9533,9.8983,9.9441,286900.0
2015-09-09 12:30:00,10.85,10.87,10.84,10.85,158377.0,9.935,9.9533,9.9258,9.935,158377.0
2015-09-09 12:35:00,10.85,10.87,10.82,10.84,350121.0,9.935,9.9533,9.9075,9.9258,350121.0
2015-09-09 12:40:00,10.84,10.86,10.82,10.82,163218.0,9.9258,9.9441,9.9075,9.9075,163218.0
2015-09-09 12:45:00,10.82,10.84,10.79,10.81,224777.0,9.9075,9.9258,9.88,9.8983,224777.0
2015-09-09 12:50:00,10.8,10.81,10.76,10.79,231188.0,9.8892,9.8983,9.8526,9.88,231188.0
2015-09-09 12:55:00,10.79,10.8,10.76,10.79,317583.0,9.88,9.8892,9.8526,9.88,317583.0
2015-09-09 13:00:00,10.79,10.83,10.76,10.83,196265.0,9.88,9.9167,9.8526,9.9167,196265.0
2015-09-09 13:05:00,10.82,10.83,10.77,10.78,176742.0,9.9075,9.9167,9.8617,9.8709,176742.0
2015-09-09 13:10:00,10.78,10.79,10.75,10.77,213521.0,9.8709,9.88,9.8434,9.8617,213521.0
2015-09-09 13:15:00,10.77,10.79,10.75,10.77,164750.0,9.8617,9.88,9.8434,9.8617,164750.0
2015-09-09 13:20:00,10.77,10.77,10.72,10.77,195051.0,9.8617,9.8617,9.8159,9.8617,195051.0
2015-09-09 13:25:00,10.77,10.77,10.68,10.68,325840.0,9.8617,9.8617,9.7793,9.7793,325840.0
2015-09-09 13:30:00,10.69,10.71,10.64,10.7,463950.0,9.7885,9.8068,9.7427,9.7976,463950.0
2015-09-09 13:35:00,10.7,10.72,10.68,10.68,290246.0,9.7976,9.8159,9.7793,9.7793,290246.0
2015-09-09 13:40:00,10.68,10.69,10.63,10.65,387888.0,9.7793,9.7885,9.7335,9.7518,387888.0
2015-09-09 13:45:00,10.65,10.65,10.58,10.58,500262.0,9.7518,9.7518,9.6877,9.6877,500262.0
2015-09-09 13:50:00,10.58,10.59,10.54,10.57,554246.0,9.6877,9.6969,9.6511,9.6786,554246.0
2015-09-09 13:55:00,10.57,10.57,10.49,10.5,452177.0,9.6786,9.6786,9.6053,9.6145,452177.0
2015-09-09 14:00:00,10.5,10.5,10.41,10.44,976819.0,9.6145,9.6145,9.5321,9.5596,976819.0
2015-09-09 14:05:00,10.44,10.48,10.41,10.46,492762.0,9.5596,9.5962,9.5321,9.5779,492762.0
2015-09-09 14:10:00,10.45,10.58,10.44,10.57,528420.0,9.5687,9.6877,9.5596,9.6786,528420.0
2015-09-09 14:15:00,10.57,10.58,10.55,10.57,229817.0,9.6786,9.6877,9.6603,9.6786,229817.0
2015-09-09 14:20:00,10.57,10.57,10.5,10.51,257175.0,9.6786,9.6786,9.6145,9.6236,257175.0
2015-09-09 14:25:00,10.51,10.54,10.47,10.51,315528.0,9.6236,9.6511,9.587,9.6236,315528.0
2015-09-09 14:30:00,10.51,10.51,10.48,10.5,139865.0,9.6236,9.6236,9.5962,9.6145,139865.0
2015-09-09 14:35:00,10.5,10.57,10.49,10.56,279052.0,9.6145,9.6786,9.6053,9.6694,279052.0
2015-09-09 14:40:00,10.57,10.57,10.5,10.51,257969.0,9.6786,9.6786,9.6145,9.6236,257969.0
2015-09-09 14:45:00,10.51,10.58,10.51,10.58,176996.0,9.6236,9.6877,9.6236,9.6877,176996.0
2015-09-09 14:50:00,10.58,10.67,10.55,10.65,440731.0,9.6877,9.7702,9.6603,9.7518,440731.0
2015-09-09 14:55:00,10.64,10.69,10.63,10.69,281427.0,9.7427,9.7885,9.7335,9.7885,281427.0
2015-09-09 15:00:00,10.68,10.77,10.65,10.77,925313.0,9.7793,9.8617,9.7518,9.8617,925313.0
2015-09-09 15:05:00,10.77,10.8,10.74,10.76,487926.0,9.8617,9.8892,9.8343,9.8526,487926.0
2015-09-09 15:10:00,10.77,10.8,10.74,10.79,504807.0,9.8617,9.8892,9.8343,9.88,504807.0
2015-09-09 15:15:00,10.79,10.83,10.75,10.8,585340.0,9.88,9.9167,9.8434,9.8892,585340.0
2015-09-09 15:20:00,10.8,10.82,10.76,10.8,442478.0,9.8892,9.9075,9.8526,9.8892,442478.0
2015-09-09 15:25:00,10.8,10.8,10.73,10.76,824049.0,9.8892,9.8892,9.8251,9.8526,824049.0
2015-09-09 15:30:00,10.77,10.77,10.66,10.69,1076614.0,9.8617,9.8617,9.761,9.7885,1076614.0
2015-09-09 15:35:00,10.68,10.74,10.68,10.73,1024195.0,9.7793,9.8343,9.7793,9.8251,1024195.0
2015-09-09 15:40:00,10.73,10.75,10.69,10.74,766078.0,9.8251,9.8434,9.7885,9.8343,766078.0
2015-09-09 15:45:00,10.74,10.78,10.71,10.78,872237.0,9.8343,9.8709,9.8068,9.8709,872237.0
2015-09-09 15:50:00,10.78,10.78,10.72,10.77,1051987.0,9.8709,9.8709,9.8159,9.8617,1051987.0
2015-09-09 15:55:00,10.77,10.78,10.69,10.74,2641385.0,9.8617,9.8709,9.7885,9.8343,2641385.0
2015-09-10 09:30:00,10.82,11.05,10.78,10.94,1281304.0,9.9075,10.1181,9.8709,10.0174,1281304.0
2015-09-10 09:35:00,10.96,11.04,10.8,11.01,1079712.0,10.0357,10.109,9.8892,10.0815,1079712.0
2015-09-10 09:40:00,11.02,11.02,10.97,11.01,1708305.0,10.0906,10.0906,10.0449,10.0815,1708305.0
2015-09-10 09:45:00,11.0,11.02,10.91,10.97,1170159.0,10.0723,10.0906,9.9899,10.0449,1170159.0
2015-09-10 09:50:00,10.96,10.99,10.9,10.95,1222803.0,10.0357,10.0632,9.9808,10.0265,1222803.0
2015-09-10 09:55:00,10.95,10.97,10.87,10.88,874125.0,10.0265,10.0449,9.9533,9.9624,874125.0
2015-09-10 10:00:00,10.89,10.95,10.89,10.92,973898.0,9.9716,10.0265,9.9716,9.9991,973898.0
2015-09-10 10:05:00,10.92,10.96,10.89,10.93,1385156.0,9.9991,10.0357,9.9716,10.0082,1385156.0
2015-09-10 10:10:00,10.94,10.94,10.88,10.91,663363.0,10.0174,10.0174,9.9624,9.9899,663363.0
2015-09-10 10:15:00,10.91,10.96,10.9,10.95,714591.0,9.9899,10.0357,9.9808,10.0265,714591.0
2015-09-10 10:20:00,10.95,11.0,10.95,11.0,1214483.0,10.0265,10.0723,10.0265,10.0723,1214483.0
2015-09-10 10:25:00,11.0,11.02,10.95,10.99,854220.0,10.0723,10.0906,10.0265,10.0632,854220.0
2015-09-10 10:30:00,11.0,11.05,10.99,11.05,946978.0,10.0723,10.1181,10.0632,10.1181,946978.0
2015-09-10 10:35:00,11.04,11.2,11.04,11.19,1388076.0,10.109,10.2555,10.109,10.2463,1388076.0
2015-09-10 10:40:00,11.2,11.23,11.19,11.2,909340.0,10.2555,10.2829,10.2463,10.2555,909340.0
2015-09-10 10:45:00,11.21,11.28,11.2,11.25,976359.0,10.2646,10.3287,10.2555,10.3012,976359.0
2015-09-10 10:50:00,11.26,11.26,11.1,11.11,1299176.0,10.3104,10.3104,10.1639,10.173,1299176.0
2015-09-10 10:55:00,11.11,11.14,11.05,11.06,591452.0,10.173,10.2005,10.1181,10.1273,591452.0
2015-09-10 11:00:00,11.05,11.08,11.01,11.08,692311.0,10.1181,10.1456,10.0815,10.1456,692311.0
2015-09-10 11:05:00,11.08,11.1,10.96,10.98,883726.0,10.1456,10.1639,10.0357,10.054,883726.0
2015-09-10 11:10:00,10.98,11.0,10.92,10.97,524242.0,10.054,10.0723,9.9991,10.0449,524242.0
2015-09-10 11:15:00,10.97,11.05,10.96,11.01,631968.0,10.0449,10.1181,10.0357,10.0815,631968.0
2015-09-10 11:20:00,11.01,11.05,10.96,11.04,524197.0,10.0815,10.1181,10.0357,10.109,524197.0
2015-09-10 11:25:00,11.04,11.05,10.99,11.04,277943.0,10.109,10.1181,10.0632,10.109,277943.0
2015-09-10 11:30:00,11.04,11.06,10.99,11.0,348970.0,10.109,10.1273,10.0632,10.0723,348970.0
2015-09-10 11:35:00,11.0,11.11,10.99,11.1,383993.0,10.0723,10.173,10.0632,10.1639,383993.0
2015-09-10 11:40:00,11.11,11.14,11.05,11.11,447960.0,10.173,10.2005,10.1181,10.173,447960.0
2015-09-10 11:45:00,11.11,11.14,11.06,11.08,295398.0,10.173,10.2005,10.1273,10.1456,295398.0
2015-09-10 11:50:00,11.07,11.15,11.07,11.14,346872.0,10.1364,10.2097,10.1364,10.2005,346872.0
2015-09-10 11:55:00,11.14,11.2,11.11,11.14,530277.0,10.2005,10.2555,10.173,10.2005,530277.0
2015-09-10 12:00:00,11.14,11.15,11.07,11.15,476284.0,10.2005,10.2097,10.1364,10.2097,476284.0
2015-09-10 12:05:00,11.15,11.18,11.14,11.15,442027.0,10.2097,10.2371,10.2005,10.2097,442027.0
2015-09-10 12:10:00,11.15,11.17,11.13,11.14,415599.0,10.2097,10.228,10.1914,10.2005,415599.0
2015-09-10 12:15:00,11.14,11.16,11.09,11.09,264217.0,10.2005,10.2188,10.1547,10.1547,264217.0
2015-09-10 12:20:00,11.1,11.11,11.08,11.08,174374.0,10.1639,10.173,10.1456,10.1456,174374.0
2015-09-10 12:25:00,11.08,11.09,11.01,11.05,999306.0,10.1456,10.1547,10.0815,10.1181,999306.0
2015-09-10 12:30:00,11.05,11.1,11.01,11.08,556483.0,10.1181,10.1639,10.0815,10.1456,556483.0
2015-09-10 12:35:00,11.07,11.11,11.06,11.08,322250.0,10.1364,10.173,10.1273,10.1456,322250.0
2015-09-10 12:40:00,11.07,11.09,11.05,11.08,250474.0,10.1364,10.1547,10.1181,10.1456,250474.0
2015-09-10 12:45:00,11.09,11.15,11.08,11.13,221192.0,10.1547,10.2097,10.1456,10.1914,221192.0
2015-09-10 12:50:00,11.12,11.14,11.08,11.1,203441.0,10.1822,10.2005,10.1456,10.1639,203441.0
2015-09-10 12:55:00,11.1,11.11,11.08,11.1,341597.0,10.1639,10.173,10.1456,10.1639,341597.0
2015-09-10 13:00:00,11.1,11.11,11.09,11.1,213037.0,10.1639,10.173,10.1547,10.1639,213037.0
2015-09-10 13:05:00,11.1,11.15,11.08,11.08,210362.0,10.1639,10.2097,10.1456,10.1456,210362.0
2015-09-10 13:10:00,11.09,11.11,11.07,11.07,258854.0,10.1547,10.173,10.1364,10.1364,258854.0
2015-09-10 13:15:00,11.08,11.1,11.07,11.1,234893.0,10.1456,10.1639,10.1364,10.1639,234893.0
2015-09-10 13:20:00,11.09,11.11,11.07,11.1,464031.0,10.1547,10.173,10.1364,10.1639,464031.0
2015-09-10 13:25:00,11.1,11.16,11.09,11.13,358095.0,10.1639,10.2188,10.1547,10.1914,358095.0
2015-09-10 13:30:00,11.14,11.15,11.12,11.13,271594.0,10.2005,10.2097,10.1822,10.1914,271594.0
2015-09-10 13:35:00,11.12,11.17,11.1,11.14,297271.0,10.1822,10.228,10.1639,10.2005,297271.0
2015-09-10 13:40:00,11.15,11.16,11.11,11.12,180610.0,10.2097,10.2188,10.173,10.1822,180610.0
2015-09-10 13:45:00,11.13,11.13,11.1,11.11,268611.0,10.1914,10.1914,10.1639,10.173,268611.0
2015-09-10 13:50:00,11.12,11.15,11.11,11.13,243367.0,10.1822,10.2097,10.173,10.1914,243367.0
2015-09-10 13:55:00,11.14,11.16,11.13,11.15,251650.0,10.2005,10.2188,10.1914,10.2097,251650.0
2015-09-10 14:00:00,11.15,11.21,11.14,11.2,525538.0,10.2097,10.2646,10.2005,10.2555,525538.0
2015-09-10 14:05:00,11.21,11.22,11.2,11.2,538240.0,10.2646,10.2738,10.2555,10.2555,538240.0
2015-09-10 14:10:00,11.2,11.21,11.19,11.21,327689.0,10.2555,10.2646,10.2463,10.2646,327689.0
2015-09-10 14:15:00,11.21,11.26,11.19,11.26,859478.0,10.2646,10.3104,10.2463,10.3104,859478.0
2015-09-10 14:20:00,11.25,11.27,11.22,11.24,604588.0,10.3012,10.3196,10.2738,10.2921,604588.0
2015-09-10 14:25:00,11.25,11.33,11.24,11.3,949572.0,10.3012,10.3745,10.2921,10.347,949572.0
2015-09-10 14:30:00,11.3,11.34,11.27,11.28,674973.0,10.347,10.3837,10.3196,10.3287,674973.0
2015-09-10 14:35:00,11.27,11.33,11.27,11.27,697304.0,10.3196,10.3745,10.3196,10.3196,697304.0
2015-09-10 14:40:00,11.27,11.28,11.22,11.23,377052.0,10.3196,10.3287,10.2738,10.2829,377052.0
2015-09-10 14:45:00,11.23,11.24,11.22,11.23,389710.0,10.2829,10.2921,10.2738,10.2829,389710.0
2015-09-10 14:50:00,11.23,11.27,11.19,11.2,744822.0,10.2829,10.3196,10.2463,10.2555,744822.0
2015-09-10 14:55:00,11.19,11.2,11.16,11.19,513279.0,10.2463,10.2555,10.2188,10.2463,513279.0
2015-09-10 15:00:00,11.19,11.21,11.18,11.2,436126.0,10.2463,10.2646,10.2371,10.2555,436126.0
2015-09-10 15:05:00,11.2,11.21,11.18,11.2,432862.0,10.2555,10.2646,10.2371,10.2555,432862.0
2015-09-10 15:10:00,11.19,11.21,11.17,11.21,430115.0,10.2463,10.2646,10.228,10.2646,430115.0
2015-09-10 15:15:00,11.21,11.24,11.16,11.19,608463.0,10.2646,10.2921,10.2188,10.2463,608463.0
2015-09-10 15:20:00,11.19,11.21,11.17,11.18,674101.0,10.2463,10.2646,10.228,10.2371,674101.0
2015-09-10 15:25:00,11.18,11.18,11.12,11.13,642688.0,10.2371,10.2371,10.1822,10.1914,642688.0
2015-09-10 15:30:00,11.13,11.17,11.11,11.16,674871.0,10.1914,10.228,10.173,10.2188,674871.0
2015-09-10 15:35:00,11.16,11.19,11.14,11.16,532636.0,10.2188,10.2463,10.2005,10.2188,532636.0
2015-09-10 15:40:00,11.15,11.2,11.12,11.2,911165.0,10.2097,10.2555,10.1822,10.2555,911165.0
2015-09-10 15:45:00,11.2,11.23,11.19,11.23,1114987.0,10.2555,10.2829,10.2463,10.2829,1114987.0
2015-09-10 15:50:00,11.23,11.32,11.22,11.32,1808855.0,10.2829,10.3653,10.2738,10.3653,1808855.0
2015-09-10 15:55:00,11.31,11.33,11.28,11.28,2817969.0,10.3562,10.3745,10.3287,10.3287,2817969.0
2015-09-11 09:30:00,11.31,11.32,11.17,11.24,1159967.0,10.3562,10.3653,10.228,10.2921,1159967.0
2015-09-11 09:35:00,11.25,11.64,11.24,11.54,1867329.0,10.3012,10.6584,10.2921,10.5668,1867329.0
2015-09-11 09:40:00,11.53,11.53,11.38,11.45,1177810.0,10.5576,10.5576,10.4203,10.4844,1177810.0
2015-09-11 09:45:00,11.44,11.45,11.36,11.37,550483.0,10.4752,10.4844,10.402,10.4111,550483.0
2015-09-11 09:50:00,11.37,11.42,11.33,11.35,993493.0,10.4111,10.4569,10.3745,10.3928,993493.0
2015-09-11 09:55:00,11.35,11.38,11.26,11.27,804090.0,10.3928,10.4203,10.3104,10.3196,804090.0
2015-09-11 10:00:00,11.26,11.31,11.22,11.25,842490.0,10.3104,10.3562,10.2738,10.3012,842490.0
2015-09-11 10:05:00,11.26,11.28,11.24,11.26,794321.0,10.3104,10.3287,10.2921,10.3104,794321.0
2015-09-11 10:10:00,11.27,11.31,11.25,11.31,485300.0,10.3196,10.3562,10.3012,10.3562,485300.0
2015-09-11 10:15:00,11.31,11.33,11.25,11.26,1114358.0,10.3562,10.3745,10.3012,10.3104,1114358.0
2015-09-11 10:20:00,11.25,11.3,11.22,11.27,779667.0,10.3012,10.347,10.2738,10.3196,779667.0
2015-09-11 10:25:00,11.27,11.34,11.26,11.31,924279.0,10.3196,10.3837,10.3104,10.3562,924279.0
2015-09-11 10:30:00,11.31,11.36,11.25,11.33,822303.0,10.3562,10.402,10.3012,10.3745,822303.0
2015-09-11 10:35:00,11.32,11.33,11.25,11.27,550498.0,10.3653,10.3745,10.3012,10.3196,550498.0
2015-09-11 10:40:00,11.28,11.28,11.2,11.22,407425.0,10.3287,10.3287,10.2555,10.2738,407425.0
2015-09-11 10:45:00,11.22,11.24,11.18,11.19,1168934.0,10.2738,10.2921,10.2371,10.2463,1168934.0
2015-09-11 10:50:00,11.19,11.2,11.17,11.17,225213.0,10.2463,10.2555,10.228,10.228,225213.0
2015-09-11 10:55:00,11.18,11.18,11.13,11.13,487993.0,10.2371,10.2371,10.1914,10.1914,487993.0
2015-09-11 11:00:00,11.13,11.15,11.1,11.14,654723.0,10.1914,10.2097,10.1639,10.2005,654723.0
2015-09-11 11:05:00,11.14,11.22,11.14,11.17,487917.0,10.2005,10.2738,10.2005,10.228,487917.0
2015-09-11 11:10:00,11.17,11.19,11.15,11.18,240161.0,10.228,10.2463,10.2097,10.2371,240161.0
2015-09-11 11:15:00,11.17,11.18,11.14,11.18,334261.0,10.228,10.2371,10.2005,10.2371,334261.0
2015-09-11 11:20:00,11.18,11.19,11.14,11.19,609879.0,10.2371,10.2463,10.2005,10.2463,609879.0
2015-09-11 11:25:00,11.18,11.29,11.18,11.25,802008.0,10.2371,10.3379,10.2371,10.3012,802008.0
2015-09-11 11:30:00,11.25,11.25,11.17,11.19,380238.0,10.3012,10.3012,10.228,10.2463,380238.0
2015-09-11 11:35:00,11.18,11.25,11.18,11.24,489772.0,10.2371,10.3012,10.2371,10.2921,489772.0
2015-09-11 11:40:00,11.24,11.25,11.21,11.21,185321.0,10.2921,10.3012,10.2646,10.2646,185321.0
2015-09-11 11:45:00,11.21,11.22,11.19,11.21,202002.0,10.2646,10.2738,10.2463,10.2646,202002.0
2015-09-11 11:50:00,11.2,11.24,11.2,11.24,262494.0,10.2555,10.2921,10.2555,10.2921,262494.0
2015-09-11 11:55:00,11.23,11.24,11.21,11.22,236122.0,10.2829,10.2921,10.2646,10.2738,236122.0
2015-09-11 12:00:00,11.22,11.27,11.2,11.27,381480.0,10.2738,10.3196,10.2555,10.3196,381480.0
2015-09-11 12:05:00,11.26,11.27,11.23,11.23,298327.0,10.3104,10.3196,10.2829,10.2829,298327.0
2015-09-11 12:10:00,11.23,11.24,11.22,11.23,172754.0,10.2829,10.2921,10.2738,10.2829,172754.0
2015-09-11 12:15:00,11.23,11.23,11.14,11.14,359968.0,10.2829,10.2829,10.2005,10.2005,359968.0
2015-09-11 12:20:00,11.15,11.16,11.11,11.15,246767.0,10.2097,10.2188,10.173,10.2097,246767.0
2015-09-11 12:25:00,11.15,11.21,11.15,11.21,169440.0,10.2097,10.2646,10.2097,10.2646,169440.0
2015-09-11 12:30:00,11.21,11.23,11.17,11.19,444705.0,10.2646,10.2829,10.228,10.2463,444705.0
2015-09-11 12:35:00,11.18,11.19,11.16,11.16,206902.0,10.2371,10.2463,10.2188,10.2188,206902.0
2015-09-11 12:40:00,11.17,11.22,11.16,11.22,357108.0,10.228,10.2738,10.2188,10.2738,357108.0
2015-09-11 12:45:00,11.22,11.24,11.21,11.24,165964.0,10.2738,10.2921,10.2646,10.2921,165964.0
2015-09-11 12:50:00,11.24,11.26,11.22,11.26,448778.0,10.2921,10.3104,10.2738,10.3104,448778.0
2015-09-11 12:55:00,11.25,11.28,11.25,11.27,236831.0,10.3012,10.3287,10.3012,10.3196,236831.0
2015-09-11 13:00:00,11.27,11.29,11.26,11.26,212315.0,10.3196,10.3379,10.3104,10.3104,212315.0
2015-09-11 13:05:00,11.26,11.28,11.21,11.24,191722.0,10.3104,10.3287,10.2646,10.2921,191722.0
2015-09-11 13:10:00,11.24,11.26,11.2,11.21,201898.0,10.2921,10.3104,10.2555,10.2646,201898.0
2015-09-11 13:15:00,11.21,11.22,11.2,11.2,138839.0,10.2646,10.2738,10.2555,10.2555,138839.0
2015-09-11 13:20:00,11.2,11.21,11.16,11.2,480189.0,10.2555,10.2646,10.2188,10.2555,480189.0
2015-09-11 13:25:00,11.2,11.25,11.19,11.23,292036.0,10.2555,10.3012,10.2463,10.2829,292036.0
2015-09-11 13:30:00,11.23,11.24,11.18,11.21,218535.0,10.2829,10.2921,10.2371,10.2646,218535.0
2015-09-11 13:35:00,11.21,11.22,11.18,11.2,232243.0,10.2646,10.2738,10.2371,10.2555,232243.0
2015-09-11 13:40:00,11.19,11.23,11.18,11.22,461533.0,10.2463,10.2829,10.2371,10.2738,461533.0
2015-09-11 13:45:00,11.23,11.23,11.21,11.23,209620.0,10.2829,10.2829,10.2646,10.2829,209620.0
2015-09-11 13:50:00,11.22,11.26,11.22,11.25,254255.0,10.2738,10.3104,10.2738,10.3012,254255.0
2015-09-11 13:55:00,11.24,11.25,11.2,11.21,98880.0,10.2921,10.3012,10.2555,10.2646,98880.0
2015-09-11 14:00:00,11.21,11.23,11.2,11.22,118767.0,10.2646,10.2829,10.2555,10.2738,118767.0
2015-09-11 14:05:00,11.22,11.23,11.19,11.2,172348.0,10.2738,10.2829,10.2463,10.2555,172348.0
2015-09-11 14:10:00,11.2,11.22,11.19,11.21,163071.0,10.2555,10.2738,10.2463,10.2646,163071.0
2015-09-11 14:15:00,11.21,11.22,11.19,11.21,219876.0,10.2646,10.2738,10.2463,10.2646,219876.0
2015-09-11 14:20:00,11.22,11.23,11.19,11.21,228834.0,10.2738,10.2829,10.2463,10.2646,228834.0
2015-09-11 14:25:00,11.21,11.21,11.17,11.2,316450.0,10.2646,10.2646,10.228,10.2555,316450.0
2015-09-11 14:30:00,11.19,11.24,11.19,11.24,267980.0,10.2463,10.2921,10.2463,10.2921,267980.0
2015-09-11 14:35:00,11.24,11.29,11.23,11.27,474791.0,10.2921,10.3379,10.2829,10.3196,474791.0
2015-09-11 14:40:00,11.27,11.31,11.26,11.3,465482.0,10.3196,10.3562,10.3104,10.347,465482.0
2015-09-11 14:45:00,11.3,11.33,11.3,11.31,667718.0,10.347,10.3745,10.347,10.3562,667718.0
2015-09-11 14:50:00,11.31,11.33,11.27,11.27,567235.0,10.3562,10.3745,10.3196,10.3196,567235.0
2015-09-11 14:55:00,11.28,11.3,11.25,11.29,317077.0,10.3287,10.347,10.3012,10.3379,317077.0
2015-09-11 15:00:00,11.3,11.34,11.29,11.34,459450.0,10.347,10.3837,10.3379,10.3837,459450.0
2015-09-11 15:05:00,11.34,11.38,11.32,11.38,655535.0,10.3837,10.4203,10.3653,10.4203,655535.0
2015-09-11 15:10:00,11.38,11.41,11.35,11.35,574428.0,10.4203,10.4477,10.3928,10.3928,574428.0
2015-09-11 15:15:00,11.35,11.41,11.35,11.35,669678.0,10.3928,10.4477,10.3928,10.3928,669678.0
2015-09-11 15:20:00,11.35,11.37,11.33,11.35,488400.0,10.3928,10.4111,10.3745,10.3928,488400.0
2015-09-11 15:25:00,11.35,11.37,11.33,11.34,324259.0,10.3928,10.4111,10.3745,10.3837,324259.0
2015-09-11 15:30:00,11.34,11.36,11.34,11.35,293546.0,10.3837,10.402,10.3837,10.3928,293546.0
2015-09-11 15:35:00,11.35,11.4,11.34,11.39,769840.0,10.3928,10.4386,10.3837,10.4294,769840.0
2015-09-11 15:40:00,11.39,11.4,11.38,11.39,553616.0,10.4294,10.4386,10.4203,10.4294,553616.0
2015-09-11 15:45:00,11.38,11.4,11.35,11.35,843601.0,10.4203,10.4386,10.3928,10.3928,843601.0
2015-09-11 15:50:00,11.35,11.39,11.35,11.39,1349677.0,10.3928,10.4294,10.3928,10.4294,1349677.0
2015-09-11 15:55:00,11.38,11.41,11.34,11.39,2148565.0,10.4203,10.4477,10.3837,10.4294,2148565.0
2015-09-14 09:30:00,11.17,11.18,11.05,11.07,875168.0,10.228,10.2371,10.1181,10.1364,875168.0
2015-09-14 09:35:00,11.08,11.08,10.88,11.06,1457561.0,10.1456,10.1456,9.9624,10.1273,1457561.0
2015-09-14 09:40:00,11.06,11.09,10.99,10.99,421352.0,10.1273,10.1547,10.0632,10.0632,421352.0
2015-09-14 09:45:00,10.99,11.0,10.91,10.96,379255.0,10.0632,10.0723,9.9899,10.0357,379255.0
2015-09-14 09:50:00,10.96,11.06,10.94,11.03,308843.0,10.0357,10.1273,10.0174,10.0998,308843.0
2015-09-14 09:55:00,11.02,11.15,11.01,11.15,401694.0,10.0906,10.2097,10.0815,10.2097,401694.0
2015-09-14 10:00:00,11.15,11.16,11.07,11.1,396143.0,10.2097,10.2188,10.1364,10.1639,396143.0
2015-09-14 10:05:00,11.11,11.15,11.05,11.14,290319.0,10.173,10.2097,10.1181,10.2005,290319.0
2015-09-14 10:10:00,11.14,11.24,11.14,11.23,761079.0,10.2005,10.2921,10.2005,10.2829,761079.0
2015-09-14 10:15:00,11.23,11.29,11.23,11.25,553876.0,10.2829,10.3379,10.2829,10.3012,553876.0
2015-09-14 10:20:00,11.25,11.27,11.2,11.24,712233.0,10.3012,10.3196,10.2555,10.2921,712233.0
2015-09-14 10:25:00,11.24,11.25,11.2,11.24,255746.0,10.2921,10.3012,10.2555,10.2921,255746.0
2015-09-14 10:30:00,11.24,11.34,11.21,11.34,607816.0,10.2921,10.3837,10.2646,10.3837,607816.0
2015-09-14 10:35:00,11.33,11.4,11.29,11.37,663671.0,10.3745,10.4386,10.3379,10.4111,663671.0
2015-09-14 10:40:00,11.38,11.4,11.34,11.36,548184.0,10.4203,10.4386,10.3837,10.402,548184.0
2015-09-14 10:45:00,11.37,11.4,11.32,11.38,226624.0,10.4111,10.4386,10.3653,10.4203,226624.0
2015-09-14 10:50:00,11.38,11.42,11.37,11.4,439228.0,10.4203,10.4569,10.4111,10.4386,439228.0
2015-09-14 10:55:00,11.4,11.48,11.37,11.47,512607.0,10.4386,10.5118,10.4111,10.5027,512607.0
2015-09-14 11:00:00,11.46,11.5,11.44,11.46,500092.0,10.4935,10.5302,10.4752,10.4935,500092.0
2015-09-14 11:05:00,11.46,11.48,11.42,11.44,487614.0,10.4935,10.5118,10.4569,10.4752,487614.0
2015-09-14 11:10:00,11.43,11.47,11.38,11.45,570248.0,10.4661,10.5027,10.4203,10.4844,570248.0
2015-09-14 11:15:00,11.45,11.53,11.45,11.52,681234.0,10.4844,10.5576,10.4844,10.5485,681234.0
2015-09-14 11:20:00,11.52,11.54,11.45,11.46,359085.0,10.5485,10.5668,10.4844,10.4935,359085.0
2015-09-14 11:25:00,11.46,11.49,11.4,11.42,330347.0,10.4935,10.521,10.4386,10.4569,330347.0
2015-09-14 11:30:00,11.41,11.42,11.36,11.4,433495.0,10.4477,10.4569,10.402,10.4386,433495.0
2015-09-14 11:35:00,11.39,11.41,11.32,11.35,502213.0,10.4294,10.4477,10.3653,10.3928,502213.0
2015-09-14 11:40:00,11.34,11.37,11.28,11.3,426397.0,10.3837,10.4111,10.3287,10.347,426397.0
2015-09-14 11:45:00,11.3,11.33,11.27,11.32,338227.0,10.347,10.3745,10.3196,10.3653,338227.0
2015-09-14 11:50:00,11.32,11.37,11.29,11.37,242694.0,10.3653,10.4111,10.3379,10.4111,242694.0
2015-09-14 11:55:00,11.37,11.4,11.35,11.38,326099.0,10.4111,10.4386,10.3928,10.4203,326099.0
2015-09-14 12:00:00,11.38,11.39,11.33,11.36,305443.0,10.4203,10.4294,10.3745,10.402,305443.0
2015-09-14 12:05:00,11.36,11.36,11.28,11.32,330217.0,10.402,10.402,10.3287,10.3653,330217.0
2015-09-14 12:10:00,11.32,11.32,11.28,11.29,203010.0,10.3653,10.3653,10.3287,10.3379,203010.0
2015-09-14 12:15:00,11.3,11.33,11.26,11.27,272673.0,10.347,10.3745,10.3104,10.3196,272673.0
2015-09-14 12:20:00,11.27,11.3,11.24,11.3,221310.0,10.3196,10.347,10.2921,10.347,221310.0
2015-09-14 12:25:00,11.29,11.3,11.27,11.29,259841.0,10.3379,10.347,10.3196,10.3379,259841.0
2015-09-14 12:30:00,11.28,11.32,11.26,11.3,288989.0,10.3287,10.3653,10.3104,10.347,288989.0
2015-09-14 12:35:00,11.3,11.34,11.28,11.31,338294.0,10.347,10.3837,10.3287,10.3562,338294.0
2015-09-14 12:40:00,11.32,11.32,11.27,11.31,264310.0,10.3653,10.3653,10.3196,10.3562,264310.0
2015-09-14 12:45:00,11.31,11.33,11.3,11.33,287940.0,10.3562,10.3745,10.347,10.3745,287940.0
2015-09-14 12:50:00,11.31,11.32,11.26,11.27,172401.0,10.3562,10.3653,10.3104,10.3196,172401.0
2015-09-14 12:55:00,11.26,11.28,11.25,11.26,169959.0,10.3104,10.3287,10.3012,10.3104,169959.0
2015-09-14 13:00:00,11.26,11.27,11.24,11.26,170471.0,10.3104,10.3196,10.2921,10.3104,170471.0
2015-09-14 13:05:00,11.26,11.27,11.24,11.26,101928.0,10.3104,10.3196,10.2921,10.3104,101928.0
2015-09-14 13:10:00,11.26,11.29,11.25,11.27,136690.0,10.3104,10.3379,10.3012,10.3196,136690.0
2015-09-14 13:15:00,11.26,11.29,11.26,11.27,101588.0,10.3104,10.3379,10.3104,10.3196,101588.0
2015-09-14 13:20:00,11.27,11.27,11.25,11.25,128927.0,10.3196,10.3196,10.3012,10.3012,128927.0
2015-09-14 13:25:00,11.25,11.26,11.21,11.23,189624.0,10.3012,10.3104,10.2646,10.2829,189624.0
2015-09-14 13:30:00,11.22,11.24,11.21,11.23,185774.0,10.2738,10.2921,10.2646,10.2829,185774.0
2015-09-14 13:35:00,11.22,11.26,11.22,11.26,126953.0,10.2738,10.3104,10.2738,10.3104,126953.0
2015-09-14 13:40:00,11.25,11.28,11.24,11.26,203343.0,10.3012,10.3287,10.2921,10.3104,203343.0
2015-09-14 13:45:00,11.26,11.28,11.23,11.25,111969.0,10.3104,10.3287,10.2829,10.3012,111969.0
2015-09-14 13:50:00,11.25,11.25,11.2,11.2,179060.0,10.3012,10.3012,10.2555,10.2555,179060.0
2015-09-14 13:55:00,11.2,11.24,11.2,11.23,179362.0,10.2555,10.2921,10.2555,10.2829,179362.0
2015-09-14 14:00:00,11.23,11.24,11.19,11.2,169587.0,10.2829,10.2921,10.2463,10.2555,169587.0
2015-09-14 14:05:00,11.19,11.21,11.16,11.18,272539.0,10.2463,10.2646,10.2188,10.2371,272539.0
2015-09-14 14:10:00,11.18,11.19,11.15,11.16,172515.0,10.2371,10.2463,10.2097,10.2188,172515.0
2015-09-14 14:15:00,11.16,11.19,11.16,11.19,197314.0,10.2188,10.2463,10.2188,10.2463,197314.0
2015-09-14 14:20:00,11.19,11.21,11.15,11.16,305945.0,10.2463,10.2646,10.2097,10.2188,305945.0
2015-09-14 14:25:00,11.16,11.17,11.13,11.14,270654.0,10.2188,10.228,10.1914,10.2005,270654.0
2015-09-14 14:30:00,11.14,11.16,11.13,11.13,121287.0,10.2005,10.2188,10.1914,10.1914,121287.0
2015-09-14 14:35:00,11.13,11.16,11.12,11.14,163961.0,10.1914,10.2188,10.1822,10.2005,163961.0
2015-09-14 14:40:00,11.13,11.16,11.13,11.14,103877.0,10.1914,10.2188,10.1914,10.2005,103877.0
2015-09-14 14:45:00,11.15,11.18,11.14,11.16,199168.0,10.2097,10.2371,10.2005,10.2188,199168.0
2015-09-14 14:50:00,11.16,11.19,11.15,11.19,118271.0,10.2188,10.2463,10.2097,10.2463,118271.0
2015-09-14 14:55:00,11.18,11.22,11.18,11.21,328871.0,10.2371,10.2738,10.2371,10.2646,328871.0
2015-09-14 15:00:00,11.21,11.22,11.18,11.2,291452.0,10.2646,10.2738,10.2371,10.2555,291452.0
2015-09-14 15:05:00,11.19,11.2,11.17,11.17,182652.0,10.2463,10.2555,10.228,10.228,182652.0
2015-09-14 15:10:00,11.18,11.19,11.17,11.19,158917.0,10.2371,10.2463,10.228,10.2463,158917.0
2015-09-14 15:15:00,11.19,11.21,11.18,11.19,340250.0,10.2463,10.2646,10.2371,10.2463,340250.0
2015-09-14 15:20:00,11.19,11.2,11.16,11.19,325961.0,10.2463,10.2555,10.2188,10.2463,325961.0
2015-09-14 15:25:00,11.19,11.2,11.15,11.18,205261.0,10.2463,10.2555,10.2097,10.2371,205261.0
2015-09-14 15:30:00,11.18,11.19,11.16,11.17,206588.0,10.2371,10.2463,10.2188,10.228,206588.0
2015-09-14 15:35:00,11.17,11.17,11.14,11.15,396038.0,10.228,10.228,10.2005,10.2097,396038.0
2015-09-14 15:40:00,11.15,11.16,11.13,11.13,395299.0,10.2097,10.2188,10.1914,10.1914,395299.0
2015-09-14 15:45:00,11.13,11.14,11.12,11.13,566952.0,10.1914,10.2005,10.1822,10.1914,566952.0
2015-09-14 15:50:00,11.14,11.16,11.13,11.16,560841.0,10.2005,10.2188,10.1914,10.2188,560841.0
2015-09-14 15:55:00,11.16,11.18,11.15,11.17,1184987.0,10.2188,10.2371,10.2097,10.228,1184987.0
2015-09-15 09:30:00,11.13,11.24,11.11,11.13,833391.0,10.1914,10.2921,10.173,10.1914,833391.0
2015-09-15 09:35:00,11.14,11.23,11.12,11.19,288352.0,10.2005,10.2829,10.1822,10.2463,288352.0
2015-09-15 09:40:00,11.17,11.23,11.14,11.17,332041.0,10.228,10.2829,10.2005,10.228,332041.0
2015-09-15 09:45:00,11.18,11.22,11.15,11.19,496006.0,10.2371,10.2738,10.2097,10.2463,496006.0
2015-09-15 09:50:00,11.18,11.39,11.18,11.39,1126517.0,10.2371,10.4294,10.2371,10.4294,1126517.0
2015-09-15 09:55:00,11.38,11.45,11.31,11.31,610089.0,10.4203,10.4844,10.3562,10.3562,610089.0
2015-09-15 10:00:00,11.31,11.39,11.3,11.33,433423.0,10.3562,10.4294,10.347,10.3745,433423.0
2015-09-15 10:05:00,11.32,11.34,11.27,11.29,399126.0,10.3653,10.3837,10.3196,10.3379,399126.0
2015-09-15 10:10:00,11.29,11.33,11.28,11.32,173724.0,10.3379,10.3745,10.3287,10.3653,173724.0
2015-09-15 10:15:00,11.33,11.38,11.31,11.36,156956.0,10.3745,10.4203,10.3562,10.402,156956.0
2015-09-15 10:20:00,11.36,11.42,11.33,11.34,378846.0,10.402,10.4569,10.3745,10.3837,378846.0
2015-09-15 10:25:00,11.34,11.36,11.32,11.33,298934.0,10.3837,10.402,10.3653,10.3745,298934.0
2015-09-15 10:30:00,11.33,11.34,11.3,11.32,294117.0,10.3745,10.3837,10.347,10.3653,294117.0
2015-09-15 10:35:00,11.33,11.34,11.27,11.28,381069.0,10.3745,10.3837,10.3196,10.3287,381069.0
2015-09-15 10:40:00,11.28,11.34,11.28,11.34,328088.0,10.3287,10.3837,10.3287,10.3837,328088.0
2015-09-15 10:45:00,11.33,11.42,11.33,11.36,407649.0,10.3745,10.4569,10.3745,10.402,407649.0
2015-09-15 10:50:00,11.36,11.39,11.35,11.38,192738.0,10.402,10.4294,10.3928,10.4203,192738.0
2015-09-15 10:55:00,11.38,11.39,11.36,11.38,158267.0,10.4203,10.4294,10.402,10.4203,158267.0
2015-09-15 11:00:00,11.38,11.41,11.37,11.4,318508.0,10.4203,10.4477,10.4111,10.4386,318508.0
2015-09-15 11:05:00,11.4,11.41,11.36,11.39,203492.0,10.4386,10.4477,10.402,10.4294,203492.0
2015-09-15 11:10:00,11.38,11.41,11.37,11.39,242781.0,10.4203,10.4477,10.4111,10.4294,242781.0
2015-09-15 11:15:00,11.39,11.41,11.37,11.4,358762.0,10.4294,10.4477,10.4111,10.4386,358762.0
2015-09-15 11:20:00,11.4,11.41,11.37,11.41,152682.0,10.4386,10.4477,10.4111,10.4477,152682.0
2015-09-15 11:25:00,11.41,11.45,11.4,11.44,260863.0,10.4477,10.4844,10.4386,10.4752,260863.0
2015-09-15 11:30:00,11.44,11.48,11.44,11.45,232854.0,10.4752,10.5118,10.4752,10.4844,232854.0
2015-09-15 11:35:00,11.45,11.46,11.39,11.39,160952.0,10.4844,10.4935,10.4294,10.4294,160952.0
2015-09-15 11:40:00,11.39,11.43,11.39,11.41,121018.0,10.4294,10.4661,10.4294,10.4477,121018.0
2015-09-15 11:45:00,11.42,11.44,11.4,11.43,153243.0,10.4569,10.4752,10.4386,10.4661,153243.0
2015-09-15 11:50:00,11.43,11.44,11.35,11.36,276908.0,10.4661,10.4752,10.3928,10.402,276908.0
2015-09-15 11:55:00,11.37,11.37,11.33,11.37,258346.0,10.4111,10.4111,10.3745,10.4111,258346.0
2015-09-15 12:00:00,11.37,11.39,11.33,11.36,207850.0,10.4111,10.4294,10.3745,10.402,207850.0
2015-09-15 12:05:00,11.35,11.37,11.33,11.37,152499.0,10.3928,10.4111,10.3745,10.4111,152499.0
2015-09-15 12:10:00,11.37,11.37,11.35,11.35,131245.0,10.4111,10.4111,10.3928,10.3928,131245.0
2015-09-15 12:15:00,11.36,11.41,11.35,11.41,446600.0,10.402,10.4477,10.3928,10.4477,446600.0
2015-09-15 12:20:00,11.4,11.43,11.39,11.42,389737.0,10.4386,10.4661,10.4294,10.4569,389737.0
2015-09-15 12:25:00,11.42,11.42,11.39,11.42,278691.0,10.4569,10.4569,10.4294,10.4569,278691.0
2015-09-15 12:30:00,11.42,11.42,11.39,11.4,278803.0,10.4569,10.4569,10.4294,10.4386,278803.0
2015-09-15 12:35:00,11.41,11.43,11.38,11.38,425162.0,10.4477,10.4661,10.4203,10.4203,425162.0
2015-09-15 12:40:00,11.38,11.38,11.35,11.35,184774.0,10.4203,10.4203,10.3928,10.3928,184774.0
2015-09-15 12:45:00,11.35,11.35,11.28,11.28,507128.0,10.3928,10.3928,10.3287,10.3287,507128.0
2015-09-15 12:50:00,11.29,11.32,11.27,11.29,359399.0,10.3379,10.3653,10.3196,10.3379,359399.0
2015-09-15 12:55:00,11.29,11.31,11.28,11.3,228587.0,10.3379,10.3562,10.3287,10.347,228587.0
2015-09-15 13:00:00,11.3,11.32,11.29,11.29,241497.0,10.347,10.3653,10.3379,10.3379,241497.0
2015-09-15 13:05:00,11.29,11.3,11.23,11.27,328848.0,10.3379,10.347,10.2829,10.3196,328848.0
2015-09-15 13:10:00,11.27,11.28,11.25,11.27,166383.0,10.3196,10.3287,10.3012,10.3196,166383.0
2015-09-15 13:15:00,11.27,11.29,11.25,11.27,424157.0,10.3196,10.3379,10.3012,10.3196,424157.0
2015-09-15 13:20:00,11.27,11.27,11.24,11.26,492244.0,10.3196,10.3196,10.2921,10.3104,492244.0
2015-09-15 13:25:00,11.26,11.28,11.22,11.23,325525.0,10.3104,10.3287,10.2738,10.2829,325525.0
2015-09-15 13:30:00,11.24,11.32,11.24,11.3,441863.0,10.2921,10.3653,10.2921,10.347,441863.0
2015-09-15 13:35:00,11.3,11.33,11.29,11.31,236422.0,10.347,10.3745,10.3379,10.3562,236422.0
2015-09-15 13:40:00,11.31,11.33,11.29,11.31,189729.0,10.3562,10.3745,10.3379,10.3562,189729.0
2015-09-15 13:45:00,11.3,11.33,11.3,11.3,179701.0,10.347,10.3745,10.347,10.347,179701.0
2015-09-15 13:50:00,11.3,11.31,11.29,11.3,118096.0,10.347,10.3562,10.3379,10.347,118096.0
2015-09-15 13:55:00,11.3,11.31,11.29,11.31,280026.0,10.347,10.3562,10.3379,10.3562,280026.0
2015-09-15 14:00:00,11.3,11.32,11.29,11.32,134076.0,10.347,10.3653,10.3379,10.3653,134076.0
2015-09-15 14:05:00,11.32,11.33,11.3,11.32,130896.0,10.3653,10.3745,10.347,10.3653,130896.0
2015-09-15 14:10:00,11.31,11.36,11.31,11.35,223457.0,10.3562,10.402,10.3562,10.3928,223457.0
2015-09-15 14:15:00,11.35,11.36,11.34,11.35,171483.0,10.3928,10.402,10.3837,10.3928,171483.0
2015-09-15 14:20:00,11.35,11.35,11.31,11.35,251573.0,10.3928,10.3928,10.3562,10.3928,251573.0
2015-09-15 14:25:00,11.35,11.36,11.33,11.36,123744.0,10.3928,10.402,10.3745,10.402,123744.0
2015-09-15 14:30:00,11.36,11.36,11.33,11.33,188049.0,10.402,10.402,10.3745,10.3745,188049.0
2015-09-15 14:35:00,11.33,11.36,11.33,11.34,236178.0,10.3745,10.402,10.3745,10.3837,236178.0
2015-09-15 14:40:00,11.34,11.34,11.33,11.34,79818.0,10.3837,10.3837,10.3745,10.3837,79818.0
2015-09-15 14:45:00,11.34,11.35,11.31,11.33,292340.0,10.3837,10.3928,10.3562,10.3745,292340.0
2015-09-15 14:50:00,11.32,11.34,11.29,11.33,184908.0,10.3653,10.3837,10.3379,10.3745,184908.0
2015-09-15 14:55:00,11.33,11.35,11.32,11.33,223691.0,10.3745,10.3928,10.3653,10.3745,223691.0
2015-09-15 15:00:00,11.33,11.33,11.3,11.33,560032.0,10.3745,10.3745,10.347,10.3745,560032.0
2015-09-15 15:05:00,11.33,11.35,11.31,11.34,197650.0,10.3745,10.3928,10.3562,10.3837,197650.0
2015-09-15 15:10:00,11.34,11.37,11.33,11.35,271535.0,10.3837,10.4111,10.3745,10.3928,271535.0
2015-09-15 15:15:00,11.35,11.35,11.26,11.27,698259.0,10.3928,10.3928,10.3104,10.3196,698259.0
2015-09-15 15:20:00,11.27,11.28,11.25,11.26,302402.0,10.3196,10.3287,10.3012,10.3104,302402.0
2015-09-15 15:25:00,11.26,11.28,11.25,11.28,426359.0,10.3104,10.3287,10.3012,10.3287,426359.0
2015-09-15 15:30:00,11.28,11.31,11.27,11.3,467806.0,10.3287,10.3562,10.3196,10.347,467806.0
2015-09-15 15:35:00,11.31,11.31,11.27,11.3,709502.0,10.3562,10.3562,10.3196,10.347,709502.0
2015-09-15 15:40:00,11.3,11.33,11.3,11.33,836510.0,10.347,10.3745,10.347,10.3745,836510.0
2015-09-15 15:45:00,11.33,11.34,11.28,11.29,794039.0,10.3745,10.3837,10.3287,10.3379,794039.0
2015-09-15 15:50:00,11.28,11.33,11.28,11.29,744923.0,10.3287,10.3745,10.3287,10.3379,744923.0
2015-09-15 15:55:00,11.29,11.3,11.28,11.29,942108.0,10.3379,10.347,10.3287,10.3379,942108.0
2015-09-16 09:30:00,11.45,11.54,11.4,11.52,722134.0,10.4844,10.5668,10.4386,10.5485,722134.0
2015-09-16 09:35:00,11.51,11.55,11.49,11.55,390930.0,10.5393,10.5759,10.521,10.5759,390930.0
2015-09-16 09:40:00,11.55,11.58,11.48,11.49,706597.0,10.5759,10.6034,10.5118,10.521,706597.0
2015-09-16 09:45:00,11.49,11.58,11.43,11.46,537675.0,10.521,10.6034,10.4661,10.4935,537675.0
2015-09-16 09:50:00,11.46,11.48,11.41,11.46,307113.0,10.4935,10.5118,10.4477,10.4935,307113.0
2015-09-16 09:55:00,11.46,11.48,11.41,11.44,197000.0,10.4935,10.5118,10.4477,10.4752,197000.0
2015-09-16 10:00:00,11.43,11.46,11.39,11.44,226970.0,10.4661,10.4935,10.4294,10.4752,226970.0
2015-09-16 10:05:00,11.44,11.54,11.43,11.53,499961.0,10.4752,10.5668,10.4661,10.5576,499961.0
2015-09-16 10:10:00,11.52,11.56,11.51,11.56,501651.0,10.5485,10.5851,10.5393,10.5851,501651.0
2015-09-16 10:15:00,11.55,11.57,11.53,11.55,289853.0,10.5759,10.5943,10.5576,10.5759,289853.0
2015-09-16 10:20:00,11.55,11.6,11.53,11.56,544822.0,10.5759,10.6217,10.5576,10.5851,544822.0
2015-09-16 10:25:00,11.56,11.6,11.55,11.55,232307.0,10.5851,10.6217,10.5759,10.5759,232307.0
2015-09-16 10:30:00,11.55,11.59,11.51,11.55,237383.0,10.5759,10.6126,10.5393,10.5759,237383.0
2015-09-16 10:35:00,11.55,11.57,11.49,11.53,265760.0,10.5759,10.5943,10.521,10.5576,265760.0
2015-09-16 10:40:00,11.53,11.55,11.5,11.53,172744.0,10.5576,10.5759,10.5302,10.5576,172744.0
2015-09-16 10:45:00,11.53,11.6,11.52,11.56,363115.0,10.5576,10.6217,10.5485,10.5851,363115.0
2015-09-16 10:50:00,11.57,11.64,11.56,11.64,394069.0,10.5943,10.6584,10.5851,10.6584,394069.0
2015-09-16 10:55:00,11.64,11.68,11.62,11.64,387475.0,10.6584,10.695,10.64,10.6584,387475.0
2015-09-16 11:00:00,11.63,11.69,11.62,11.68,249853.0,10.6492,10.7041,10.64,10.695,249853.0
2015-09-16 11:05:00,11.68,11.73,11.68,11.72,461355.0,10.695,10.7408,10.695,10.7316,461355.0
2015-09-16 11:10:00,11.72,11.79,11.71,11.79,578911.0,10.7316,10.7957,10.7224,10.7957,578911.0
2015-09-16 11:15:00,11.79,11.84,11.77,11.84,573128.0,10.7957,10.8415,10.7774,10.8415,573128.0
2015-09-16 11:20:00,11.84,11.87,11.8,11.81,607933.0,10.8415,10.869,10.8049,10.814,607933.0
2015-09-16 11:25:00,11.8,11.83,11.79,11.81,524104.0,10.8049,10.8323,10.7957,10.814,524104.0
2015-09-16 11:30:00,11.81,11.83,11.75,11.78,315303.0,10.814,10.8323,10.7591,10.7865,315303.0
2015-09-16 11:35:00,11.77,11.83,11.75,11.75,279626.0,10.7774,10.8323,10.7591,10.7591,279626.0
2015-09-16 11:40:00,11.75,11.77,11.7,11.75,333934.0,10.7591,10.7774,10.7133,10.7591,333934.0
2015-09-16 11:45:00,11.75,11.76,11.71,11.71,235010.0,10.7591,10.7682,10.7224,10.7224,235010.0
2015-09-16 11:50:00,11.71,11.79,11.71,11.77,223193.0,10.7224,10.7957,10.7224,10.7774,223193.0
2015-09-16 11:55:00,11.77,11.78,11.74,11.75,169451.0,10.7774,10.7865,10.7499,10.7591,169451.0
2015-09-16 12:00:00,11.75,11.77,11.7,11.71,185454.0,10.7591,10.7774,10.7133,10.7224,185454.0
2015-09-16 12:05:00,11.71,11.75,11.7,11.72,308020.0,10.7224,10.7591,10.7133,10.7316,308020.0
2015-09-16 12:10:00,11.72,11.76,11.72,11.72,113425.0,10.7316,10.7682,10.7316,10.7316,113425.0
2015-09-16 12:15:00,11.73,11.76,11.72,11.74,107098.0,10.7408,10.7682,10.7316,10.7499,107098.0
2015-09-16 12:20:00,11.75,11.79,11.74,11.76,207865.0,10.7591,10.7957,10.7499,10.7682,207865.0
2015-09-16 12:25:00,11.75,11.8,11.75,11.76,232781.0,10.7591,10.8049,10.7591,10.7682,232781.0
2015-09-16 12:30:00,11.77,11.79,11.75,11.78,161361.0,10.7774,10.7957,10.7591,10.7865,161361.0
2015-09-16 12:35:00,11.78,11.79,11.73,11.79,372477.0,10.7865,10.7957,10.7408,10.7957,372477.0
2015-09-16 12:40:00,11.78,11.79,11.74,11.74,139408.0,10.7865,10.7957,10.7499,10.7499,139408.0
2015-09-16 12:45:00,11.75,11.79,11.74,11.79,251410.0,10.7591,10.7957,10.7499,10.7957,251410.0
2015-09-16 12:50:00,11.78,11.83,11.78,11.8,204337.0,10.7865,10.8323,10.7865,10.8049,204337.0
2015-09-16 12:55:00,11.81,11.82,11.79,11.8,212675.0,10.814,10.8232,10.7957,10.8049,212675.0
2015-09-16 13:00:00,11.8,11.81,11.75,11.81,278272.0,10.8049,10.814,10.7591,10.814,278272.0
2015-09-16 13:05:00,11.81,11.82,11.78,11.8,145488.0,10.814,10.8232,10.7865,10.8049,145488.0
2015-09-16 13:10:00,11.8,11.81,11.77,11.79,314421.0,10.8049,10.814,10.7774,10.7957,314421.0
2015-09-16 13:15:00,11.8,11.82,11.78,11.8,145196.0,10.8049,10.8232,10.7865,10.8049,145196.0
2015-09-16 13:20:00,11.79,11.8,11.77,11.79,197276.0,10.7957,10.8049,10.7774,10.7957,197276.0
2015-09-16 13:25:00,11.79,11.79,11.71,11.71,316536.0,10.7957,10.7957,10.7224,10.7224,316536.0
2015-09-16 13:30:00,11.72,11.77,11.71,11.76,168473.0,10.7316,10.7774,10.7224,10.7682,168473.0
2015-09-16 13:35:00,11.77,11.78,11.7,11.71,290992.0,10.7774,10.7865,10.7133,10.7224,290992.0
2015-09-16 13:40:00,11.71,11.72,11.68,11.69,352725.0,10.7224,10.7316,10.695,10.7041,352725.0
2015-09-16 13:45:00,11.68,11.69,11.65,11.69,578672.0,10.695,10.7041,10.6675,10.7041,578672.0
2015-09-16 13:50:00,11.69,11.71,11.68,11.69,177422.0,10.7041,10.7224,10.695,10.7041,177422.0
2015-09-16 13:55:00,11.69,11.7,11.68,11.7,112968.0,10.7041,10.7133,10.695,10.7133,112968.0
2015-09-16 14:00:00,11.69,11.74,11.68,11.71,321105.0,10.7041,10.7499,10.695,10.7224,321105.0
2015-09-16 14:05:00,11.71,11.72,11.66,11.71,235997.0,10.7224,10.7316,10.6767,10.7224,235997.0
2015-09-16 14:10:00,11.7,11.71,11.68,11.69,171182.0,10.7133,10.7224,10.695,10.7041,171182.0
2015-09-16 14:15:00,11.69,11.73,11.68,11.71,207593.0,10.7041,10.7408,10.695,10.7224,207593.0
2015-09-16 14:20:00,11.7,11.72,11.7,11.71,312754.0,10.7133,10.7316,10.7133,10.7224,312754.0
2015-09-16 14:25:00,11.71,11.74,11.7,11.74,228724.0,10.7224,10.7499,10.7133,10.7499,228724.0
2015-09-16 14:30:00,11.73,11.74,11.7,11.71,313714.0,10.7408,10.7499,10.7133,10.7224,313714.0
2015-09-16 14:35:00,11.71,11.72,11.69,11.72,336651.0,10.7224,10.7316,10.7041,10.7316,336651.0
2015-09-16 14:40:00,11.72,11.73,11.71,11.71,204246.0,10.7316,10.7408,10.7224,10.7224,204246.0
2015-09-16 14:45:00,11.72,11.75,11.71,11.75,364932.0,10.7316,10.7591,10.7224,10.7591,364932.0
2015-09-16 14:50:00,11.76,11.76,11.72,11.76,386527.0,10.7682,10.7682,10.7316,10.7682,386527.0
2015-09-16 14:55:00,11.76,11.79,11.75,11.77,269247.0,10.7682,10.7957,10.7591,10.7774,269247.0
2015-09-16 15:00:00,11.77,11.8,11.75,11.78,463438.0,10.7774,10.8049,10.7591,10.7865,463438.0
2015-09-16 15:05:00,11.78,11.81,11.77,11.79,393067.0,10.7865,10.814,10.7774,10.7957,393067.0
2015-09-16 15:10:00,11.8,11.82,11.79,11.8,548954.0,10.8049,10.8232,10.7957,10.8049,548954.0
2015-09-16 15:15:00,11.8,11.84,11.79,11.81,450899.0,10.8049,10.8415,10.7957,10.814,450899.0
2015-09-16 15:20:00,11.81,11.83,11.79,11.83,363246.0,10.814,10.8323,10.7957,10.8323,363246.0
2015-09-16 15:25:00,11.83,11.84,11.8,11.83,427737.0,10.8323,10.8415,10.8049,10.8323,427737.0
2015-09-16 15:30:00,11.83,11.84,11.81,11.83,466002.0,10.8323,10.8415,10.814,10.8323,466002.0
2015-09-16 15:35:00,11.82,11.83,11.8,11.8,312542.0,10.8232,10.8323,10.8049,10.8049,312542.0
2015-09-16 15:40:00,11.8,11.84,11.79,11.8,845923.0,10.8049,10.8415,10.7957,10.8049,845923.0
2015-09-16 15:45:00,11.8,11.82,11.79,11.8,503509.0,10.8049,10.8232,10.7957,10.8049,503509.0
2015-09-16 15:50:00,11.8,11.82,11.8,11.82,622238.0,10.8049,10.8232,10.8049,10.8232,622238.0
2015-09-16 15:55:00,11.82,11.86,11.81,11.84,2087141.0,10.8232,10.8598,10.814,10.8415,2087141.0
2015-09-17 09:30:00,11.66,11.79,11.56,11.77,849000.0,10.6767,10.7957,10.5851,10.7774,849000.0
2015-09-17 09:35:00,11.78,11.8,11.62,11.77,442643.0,10.7865,10.8049,10.64,10.7774,442643.0
2015-09-17 09:40:00,11.76,11.84,11.72,11.83,387635.0,10.7682,10.8415,10.7316,10.8323,387635.0
2015-09-17 09:45:00,11.82,11.86,11.76,11.84,433381.0,10.8232,10.8598,10.7682,10.8415,433381.0
2015-09-17 09:50:00,11.84,11.85,11.77,11.78,243703.0,10.8415,10.8506,10.7774,10.7865,243703.0
2015-09-17 09:55:00,11.77,11.78,11.71,11.73,316689.0,10.7774,10.7865,10.7224,10.7408,316689.0
2015-09-17 10:00:00,11.73,11.81,11.69,11.8,814354.0,10.7408,10.814,10.7041,10.8049,814354.0
2015-09-17 10:05:00,11.81,11.82,11.77,11.8,322417.0,10.814,10.8232,10.7774,10.8049,322417.0
2015-09-17 10:10:00,11.79,11.83,11.75,11.77,325310.0,10.7957,10.8323,10.7591,10.7774,325310.0
2015-09-17 10:15:00,11.77,11.82,11.76,11.8,409121.0,10.7774,10.8232,10.7682,10.8049,409121.0
2015-09-17 10:20:00,11.8,11.94,11.79,11.9,1047335.0,10.8049,10.9331,10.7957,10.8964,1047335.0
2015-09-17 10:25:00,11.9,11.93,11.87,11.93,345438.0,10.8964,10.9239,10.869,10.9239,345438.0
2015-09-17 10:30:00,11.93,11.93,11.81,11.82,380459.0,10.9239,10.9239,10.814,10.8232,380459.0
2015-09-17 10:35:00,11.83,11.85,11.78,11.8,510987.0,10.8323,10.8506,10.7865,10.8049,510987.0
2015-09-17 10:40:00,11.81,11.89,11.79,11.84,361863.0,10.814,10.8873,10.7957,10.8415,361863.0
2015-09-17 10:45:00,11.84,11.93,11.83,11.92,618487.0,10.8415,10.9239,10.8323,10.9147,618487.0
2015-09-17 10:50:00,11.91,11.92,11.84,11.88,387914.0,10.9056,10.9147,10.8415,10.8781,387914.0
2015-09-17 10:55:00,11.88,11.91,11.86,11.89,418125.0,10.8781,10.9056,10.8598,10.8873,418125.0
2015-09-17 11:00:00,11.9,11.95,11.89,11.9,539326.0,10.8964,10.9422,10.8873,10.8964,539326.0
2015-09-17 11:05:00,11.91,11.98,11.9,11.98,467324.0,10.9056,10.9697,10.8964,10.9697,467324.0
2015-09-17 11:10:00,11.98,12.09,11.97,12.04,883504.0,10.9697,11.0704,10.9605,11.0246,883504.0
2015-09-17 11:15:00,12.05,12.07,12.0,12.0,496140.0,11.0338,11.0521,10.988,10.988,496140.0
2015-09-17 11:20:00,12.01,12.06,11.97,12.04,423418.0,10.9971,11.0429,10.9605,11.0246,423418.0
2015-09-17 11:25:00,12.04,12.07,12.02,12.07,285013.0,11.0246,11.0521,11.0063,11.0521,285013.0
2015-09-17 11:30:00,12.07,12.09,12.04,12.07,414115.0,11.0521,11.0704,11.0246,11.0521,414115.0
2015-09-17 11:35:00,12.07,12.09,12.01,12.09,450393.0,11.0521,11.0704,10.9971,11.0704,450393.0
2015-09-17 11:40:00,12.09,12.1,12.03,12.04,549008.0,11.0704,11.0796,11.0155,11.0246,549008.0
2015-09-17 11:45:00,12.06,12.12,12.05,12.12,533773.0,11.0429,11.0979,11.0338,11.0979,533773.0
2015-09-17 11:50:00,12.11,12.18,12.11,12.16,516308.0,11.0887,11.1528,11.0887,11.1345,516308.0
2015-09-17 11:55:00,12.16,12.23,12.15,12.2,762169.0,11.1345,11.1986,11.1253,11.1711,762169.0
2015-09-17 12:00:00,12.2,12.23,12.14,12.18,1516965.0,11.1711,11.1986,11.1162,11.1528,1516965.0
2015-09-17 12:05:00,12.18,12.18,12.15,12.15,338256.0,11.1528,11.1528,11.1253,11.1253,338256.0
2015-09-17 12:10:00,12.15,12.16,12.13,12.13,290420.0,11.1253,11.1345,11.107,11.107,290420.0
2015-09-17 12:15:00,12.13,12.14,12.07,12.1,442041.0,11.107,11.1162,11.0521,11.0796,442041.0
2015-09-17 12:20:00,12.1,12.14,12.07,12.1,321812.0,11.0796,11.1162,11.0521,11.0796,321812.0
2015-09-17 12:25:00,12.09,12.1,12.04,12.07,325763.0,11.0704,11.0796,11.0246,11.0521,325763.0
2015-09-17 12:30:00,12.07,12.09,12.0,12.01,572256.0,11.0521,11.0704,10.988,10.9971,572256.0
2015-09-17 12:35:00,12.01,12.07,12.01,12.04,236265.0,10.9971,11.0521,10.9971,11.0246,236265.0
2015-09-17 12:40:00,12.05,12.05,12.01,12.04,248654.0,11.0338,11.0338,10.9971,11.0246,248654.0
2015-09-17 12:45:00,12.05,12.06,12.03,12.05,201150.0,11.0338,11.0429,11.0155,11.0338,201150.0
2015-09-17 12:50:00,12.05,12.1,12.03,12.07,305715.0,11.0338,11.0796,11.0155,11.0521,305715.0
2015-09-17 12:55:00,12.07,12.1,12.04,12.08,233578.0,11.0521,11.0796,11.0246,11.0612,233578.0
2015-09-17 13:00:00,12.09,12.1,12.06,12.08,195664.0,11.0704,11.0796,11.0429,11.0612,195664.0
2015-09-17 13:05:00,12.08,12.09,12.04,12.05,243364.0,11.0612,11.0704,11.0246,11.0338,243364.0
2015-09-17 13:10:00,12.06,12.14,12.05,12.13,212969.0,11.0429,11.1162,11.0338,11.107,212969.0
2015-09-17 13:15:00,12.13,12.17,12.1,12.1,327924.0,11.107,11.1437,11.0796,11.0796,327924.0
2015-09-17 13:20:00,12.1,12.14,12.08,12.09,303464.0,11.0796,11.1162,11.0612,11.0704,303464.0
2015-09-17 13:25:00,12.09,12.16,12.08,12.13,417028.0,11.0704,11.1345,11.0612,11.107,417028.0
2015-09-17 13:30:00,12.13,12.15,12.1,12.1,163888.0,11.107,11.1253,11.0796,11.0796,163888.0
2015-09-17 13:35:00,12.11,12.12,12.06,12.08,256874.0,11.0887,11.0979,11.0429,11.0612,256874.0
2015-09-17 13:40:00,12.08,12.11,12.05,12.11,353739.0,11.0612,11.0887,11.0338,11.0887,353739.0
2015-09-17 13:45:00,12.1,12.15,12.1,12.15,533741.0,11.0796,11.1253,11.0796,11.1253,533741.0
2015-09-17 13:50:00,12.15,12.16,12.08,12.15,275542.0,11.1253,11.1345,11.0612,11.1253,275542.0
2015-09-17 13:55:00,12.14,12.16,12.1,12.12,235553.0,11.1162,11.1345,11.0796,11.0979,235553.0
2015-09-17 14:00:00,12.12,12.28,12.05,12.08,1483382.0,11.0979,11.2444,11.0338,11.0612,1483382.0
2015-09-17 14:05:00,12.08,12.11,11.97,12.03,974074.0,11.0612,11.0887,10.9605,11.0155,974074.0
2015-09-17 14:10:00,12.04,12.26,12.03,12.2,893927.0,11.0246,11.2261,11.0155,11.1711,893927.0
2015-09-17 14:15:00,12.2,12.33,12.19,12.26,1132972.0,11.1711,11.2902,11.162,11.2261,1132972.0
2015-09-17 14:20:00,12.26,12.32,12.19,12.24,591083.0,11.2261,11.281,11.162,11.2078,591083.0
2015-09-17 14:25:00,12.23,12.25,12.13,12.14,569505.0,11.1986,11.2169,11.107,11.1162,569505.0
2015-09-17 14:30:00,12.13,12.27,12.12,12.27,644820.0,11.107,11.2352,11.0979,11.2352,644820.0
2015-09-17 14:35:00,12.26,12.32,12.21,12.28,453713.0,11.2261,11.281,11.1803,11.2444,453713.0
2015-09-17 14:40:00,12.28,12.46,12.27,12.44,884077.0,11.2444,11.4092,11.2352,11.3909,884077.0
2015-09-17 14:45:00,12.45,12.59,12.42,12.51,1632451.0,11.4,11.5282,11.3726,11.455,1632451.0
2015-09-17 14:50:00,12.51,12.55,12.47,12.52,851905.0,11.455,11.4916,11.4184,11.4641,851905.0
2015-09-17 14:55:00,12.52,12.53,12.45,12.51,451513.0,11.4641,11.4733,11.4,11.455,451513.0
2015-09-17 15:00:00,12.51,12.52,12.37,12.4,776494.0,11.455,11.4641,11.3268,11.3543,776494.0
2015-09-17 15:05:00,12.4,12.41,12.32,12.33,571307.0,11.3543,11.3634,11.281,11.2902,571307.0
2015-09-17 15:10:00,12.33,12.36,12.26,12.27,469831.0,11.2902,11.3176,11.2261,11.2352,469831.0
2015-09-17 15:15:00,12.28,12.28,12.21,12.23,662738.0,11.2444,11.2444,11.1803,11.1986,662738.0
2015-09-17 15:20:00,12.24,12.24,12.06,12.1,948490.0,11.2078,11.2078,11.0429,11.0796,948490.0
2015-09-17 15:25:00,12.11,12.18,12.05,12.14,976223.0,11.0887,11.1528,11.0338,11.1162,976223.0
2015-09-17 15:30:00,12.14,12.16,12.06,12.14,935285.0,11.1162,11.1345,11.0429,11.1162,935285.0
2015-09-17 15:35:00,12.14,12.14,12.03,12.05,771202.0,11.1162,11.1162,11.0155,11.0338,771202.0
2015-09-17 15:40:00,12.05,12.1,12.02,12.08,1056563.0,11.0338,11.0796,11.0063,11.0612,1056563.0
2015-09-17 15:45:00,12.08,12.12,12.06,12.12,807894.0,11.0612,11.0979,11.0429,11.0979,807894.0
2015-09-17 15:50:00,12.12,12.12,12.05,12.07,1061977.0,11.0979,11.0979,11.0338,11.0521,1061977.0
2015-09-17 15:55:00,12.07,12.11,12.05,12.05,2040092.0,11.0521,11.0887,11.0338,11.0338,2040092.0
2015-09-18 09:30:00,11.34,11.43,11.24,11.42,3838831.0,10.3837,10.4661,10.2921,10.4569,3838831.0
2015-09-18 09:35:00,11.42,11.43,11.29,11.34,2315852.0,10.4569,10.4661,10.3379,10.3837,2315852.0
2015-09-18 09:40:00,11.35,11.36,11.2,11.23,1425843.0,10.3928,10.402,10.2555,10.2829,1425843.0
2015-09-18 09:45:00,11.24,11.24,11.03,11.05,1739336.0,10.2921,10.2921,10.0998,10.1181,1739336.0
2015-09-18 09:50:00,11.04,11.05,10.84,10.94,2535616.0,10.109,10.1181,9.9258,10.0174,2535616.0
2015-09-18 09:55:00,10.94,11.12,10.94,10.99,1350899.0,10.0174,10.1822,10.0174,10.0632,1350899.0
2015-09-18 10:00:00,10.99,11.1,10.97,11.07,821709.0,10.0632,10.1639,10.0449,10.1364,821709.0
2015-09-18 10:05:00,11.07,11.19,11.04,11.14,1065231.0,10.1364,10.2463,10.109,10.2005,1065231.0
2015-09-18 10:10:00,11.15,11.18,11.12,11.13,708900.0,10.2097,10.2371,10.1822,10.1914,708900.0
2015-09-18 10:15:00,11.13,11.14,11.04,11.09,676049.0,10.1914,10.2005,10.109,10.1547,676049.0
2015-09-18 10:20:00,11.09,11.1,11.05,11.07,375323.0,10.1547,10.1639,10.1181,10.1364,375323.0
2015-09-18 10:25:00,11.08,11.19,11.07,11.17,592490.0,10.1456,10.2463,10.1364,10.228,592490.0
2015-09-18 10:30:00,11.17,11.22,11.14,11.21,618737.0,10.228,10.2738,10.2005,10.2646,618737.0
2015-09-18 10:35:00,11.21,11.21,11.11,11.12,429367.0,10.2646,10.2646,10.173,10.1822,429367.0
2015-09-18 10:40:00,11.11,11.12,11.05,11.08,461113.0,10.173,10.1822,10.1181,10.1456,461113.0
2015-09-18 10:45:00,11.07,11.15,11.05,11.14,367325.0,10.1364,10.2097,10.1181,10.2005,367325.0
2015-09-18 10:50:00,11.15,11.15,11.11,11.13,526720.0,10.2097,10.2097,10.173,10.1914,526720.0
2015-09-18 10:55:00,11.13,11.15,11.1,11.13,296216.0,10.1914,10.2097,10.1639,10.1914,296216.0
2015-09-18 11:00:00,11.13,11.14,11.08,11.09,296403.0,10.1914,10.2005,10.1456,10.1547,296403.0
2015-09-18 11:05:00,11.09,11.13,11.08,11.11,355982.0,10.1547,10.1914,10.1456,10.173,355982.0
2015-09-18 11:10:00,11.11,11.12,11.08,11.12,581650.0,10.173,10.1822,10.1456,10.1822,581650.0
2015-09-18 11:15:00,11.12,11.12,11.08,11.09,338791.0,10.1822,10.1822,10.1456,10.1547,338791.0
2015-09-18 11:20:00,11.09,11.11,11.07,11.07,545244.0,10.1547,10.173,10.1364,10.1364,545244.0
2015-09-18 11:25:00,11.08,11.08,11.0,11.0,525439.0,10.1456,10.1456,10.0723,10.0723,525439.0
2015-09-18 11:30:00,11.01,11.07,10.97,11.07,1101282.0,10.0815,10.1364,10.0449,10.1364,1101282.0
2015-09-18 11:35:00,11.06,11.1,11.04,11.1,316104.0,10.1273,10.1639,10.109,10.1639,316104.0
2015-09-18 11:40:00,11.1,11.14,11.07,11.13,224979.0,10.1639,10.2005,10.1364,10.1914,224979.0
2015-09-18 11:45:00,11.13,11.15,11.11,11.12,375167.0,10.1914,10.2097,10.173,10.1822,375167.0
2015-09-18 11:50:00,11.12,11.12,11.07,11.09,381027.0,10.1822,10.1822,10.1364,10.1547,381027.0
2015-09-18 11:55:00,11.09,11.11,11.05,11.05,216497.0,10.1547,10.173,10.1181,10.1181,216497.0
2015-09-18 12:00:00,11.05,11.06,11.0,11.05,430579.0,10.1181,10.1273,10.0723,10.1181,430579.0
2015-09-18 12:05:00,11.05,11.06,11.02,11.06,334082.0,10.1181,10.1273,10.0906,10.1273,334082.0
2015-09-18 12:10:00,11.05,11.06,11.04,11.04,242325.0,10.1181,10.1273,10.109,10.109,242325.0
2015-09-18 12:15:00,11.04,11.09,11.03,11.08,330233.0,10.109,10.1547,10.0998,10.1456,330233.0
2015-09-18 12:20:00,11.08,11.09,11.02,11.02,220847.0,10.1456,10.1547,10.0906,10.0906,220847.0
2015-09-18 12:25:00,11.03,11.03,11.01,11.03,231189.0,10.0998,10.0998,10.0815,10.0998,231189.0
2015-09-18 12:30:00,11.03,11.03,11.01,11.02,201471.0,10.0998,10.0998,10.0815,10.0906,201471.0
2015-09-18 12:35:00,11.03,11.05,11.02,11.04,185837.0,10.0998,10.1181,10.0906,10.109,185837.0
2015-09-18 12:40:00,11.05,11.05,11.01,11.01,345661.0,10.1181,10.1181,10.0815,10.0815,345661.0
2015-09-18 12:45:00,11.02,11.02,11.0,11.01,392912.0,10.0906,10.0906,10.0723,10.0815,392912.0
2015-09-18 12:50:00,11.01,11.04,11.0,11.02,304083.0,10.0815,10.109,10.0723,10.0906,304083.0
2015-09-18 12:55:00,11.03,11.03,11.02,11.03,100548.0,10.0998,10.0998,10.0906,10.0998,100548.0
2015-09-18 13:00:00,11.02,11.03,10.98,11.01,406300.0,10.0906,10.0998,10.054,10.0815,406300.0
2015-09-18 13:05:00,11.01,11.01,11.0,11.01,123996.0,10.0815,10.0815,10.0723,10.0815,123996.0
2015-09-18 13:10:00,11.0,11.01,10.94,10.95,525993.0,10.0723,10.0815,10.0174,10.0265,525993.0
2015-09-18 13:15:00,10.95,10.95,10.91,10.92,480506.0,10.0265,10.0265,9.9899,9.9991,480506.0
2015-09-18 13:20:00,10.92,10.92,10.9,10.91,279716.0,9.9991,9.9991,9.9808,9.9899,279716.0
2015-09-18 13:25:00,10.91,10.91,10.89,10.9,287952.0,9.9899,9.9899,9.9716,9.9808,287952.0
2015-09-18 13:30:00,10.9,10.92,10.88,10.89,391923.0,9.9808,9.9991,9.9624,9.9716,391923.0
2015-09-18 13:35:00,10.9,10.9,10.88,10.88,281348.0,9.9808,9.9808,9.9624,9.9624,281348.0
2015-09-18 13:40:00,10.88,10.89,10.88,10.88,426818.0,9.9624,9.9716,9.9624,9.9624,426818.0
2015-09-18 13:45:00,10.89,10.89,10.8,10.8,680334.0,9.9716,9.9716,9.8892,9.8892,680334.0
2015-09-18 13:50:00,10.81,10.81,10.76,10.76,916718.0,9.8983,9.8983,9.8526,9.8526,916718.0
2015-09-18 13:55:00,10.76,10.77,10.66,10.67,1283192.0,9.8526,9.8617,9.761,9.7702,1283192.0
2015-09-18 14:00:00,10.68,10.73,10.62,10.69,1284436.0,9.7793,9.8251,9.7244,9.7885,1284436.0
2015-09-18 14:05:00,10.69,10.72,10.66,10.67,765557.0,9.7885,9.8159,9.761,9.7702,765557.0
2015-09-18 14:10:00,10.67,10.67,10.61,10.62,676546.0,9.7702,9.7702,9.7152,9.7244,676546.0
2015-09-18 14:15:00,10.62,10.65,10.58,10.59,887950.0,9.7244,9.7518,9.6877,9.6969,887950.0
2015-09-18 14:20:00,10.59,10.69,10.54,10.69,1212381.0,9.6969,9.7885,9.6511,9.7885,1212381.0
2015-09-18 14:25:00,10.69,10.69,10.62,10.65,813525.0,9.7885,9.7885,9.7244,9.7518,813525.0
2015-09-18 14:30:00,10.65,10.67,10.63,10.65,458421.0,9.7518,9.7702,9.7335,9.7518,458421.0
2015-09-18 14:35:00,10.65,10.69,10.65,10.68,628056.0,9.7518,9.7885,9.7518,9.7793,628056.0
2015-09-18 14:40:00,10.69,10.71,10.65,10.66,365745.0,9.7885,9.8068,9.7518,9.761,365745.0
2015-09-18 14:45:00,10.66,10.68,10.65,10.68,638032.0,9.761,9.7793,9.7518,9.7793,638032.0
2015-09-18 14:50:00,10.68,10.71,10.67,10.71,896812.0,9.7793,9.8068,9.7702,9.8068,896812.0
2015-09-18 14:55:00,10.71,10.79,10.7,10.77,731807.0,9.8068,9.88,9.7976,9.8617,731807.0
2015-09-18 15:00:00,10.78,10.83,10.75,10.83,1003964.0,9.8709,9.9167,9.8434,9.9167,1003964.0
2015-09-18 15:05:00,10.83,10.85,10.79,10.82,1233313.0,9.9167,9.935,9.88,9.9075,1233313.0
2015-09-18 15:10:00,10.82,10.86,10.81,10.85,735404.0,9.9075,9.9441,9.8983,9.935,735404.0
2015-09-18 15:15:00,10.86,10.88,10.78,10.82,1344155.0,9.9441,9.9624,9.8709,9.9075,1344155.0
2015-09-18 15:20:00,10.81,10.83,10.75,10.77,627532.0,9.8983,9.9167,9.8434,9.8617,627532.0
2015-09-18 15:25:00,10.78,10.78,10.69,10.7,561033.0,9.8709,9.8709,9.7885,9.7976,561033.0
2015-09-18 15:30:00,10.69,10.74,10.69,10.71,1000452.0,9.7885,9.8343,9.7885,9.8068,1000452.0
2015-09-18 15:35:00,10.71,10.72,10.7,10.7,435382.0,9.8068,9.8159,9.7976,9.7976,435382.0
2015-09-18 15:40:00,10.7,10.72,10.7,10.7,1346119.0,9.7976,9.8159,9.7976,9.7976,1346119.0
2015-09-18 15:45:00,10.71,10.77,10.7,10.71,1392339.0,9.8068,9.8617,9.7976,9.8068,1392339.0
2015-09-18 15:50:00,10.71,10.76,10.71,10.76,1384521.0,9.8068,9.8526,9.8068,9.8526,1384521.0
2015-09-18 15:55:00,10.76,10.8,10.7,10.74,5380309.0,9.8526,9.8892,9.7976,9.8343,5380309.0
2015-09-21 09:30:00,10.77,10.9,10.7,10.79,1290416.0,9.8617,9.9808,9.7976,9.88,1290416.0
2015-09-21 09:35:00,10.79,10.81,10.68,10.69,1083185.0,9.88,9.8983,9.7793,9.7885,1083185.0
2015-09-21 09:40:00,10.7,10.75,10.66,10.74,549450.0,9.7976,9.8434,9.761,9.8343,549450.0
2015-09-21 09:45:00,10.75,10.76,10.67,10.67,490323.0,9.8434,9.8526,9.7702,9.7702,490323.0
2015-09-21 09:50:00,10.67,10.68,10.59,10.59,965286.0,9.7702,9.7793,9.6969,9.6969,965286.0
2015-09-21 09:55:00,10.59,10.66,10.55,10.66,801053.0,9.6969,9.761,9.6603,9.761,801053.0
2015-09-21 10:00:00,10.66,10.68,10.57,10.58,595603.0,9.761,9.7793,9.6786,9.6877,595603.0
2015-09-21 10:05:00,10.58,10.68,10.57,10.67,690034.0,9.6877,9.7793,9.6786,9.7702,690034.0
2015-09-21 10:10:00,10.67,10.7,10.65,10.65,459923.0,9.7702,9.7976,9.7518,9.7518,459923.0
2015-09-21 10:15:00,10.65,10.67,10.62,10.64,471924.0,9.7518,9.7702,9.7244,9.7427,471924.0
2015-09-21 10:20:00,10.65,10.73,10.64,10.73,639115.0,9.7518,9.8251,9.7427,9.8251,639115.0
2015-09-21 10:25:00,10.73,10.74,10.68,10.71,296376.0,9.8251,9.8343,9.7793,9.8068,296376.0
2015-09-21 10:30:00,10.71,10.74,10.69,10.72,427240.0,9.8068,9.8343,9.7885,9.8159,427240.0
2015-09-21 10:35:00,10.72,10.75,10.72,10.72,355606.0,9.8159,9.8434,9.8159,9.8159,355606.0
2015-09-21 10:40:00,10.73,10.75,10.71,10.75,309921.0,9.8251,9.8434,9.8068,9.8434,309921.0
2015-09-21 10:45:00,10.75,10.78,10.72,10.77,489082.0,9.8434,9.8709,9.8159,9.8617,489082.0
2015-09-21 10:50:00,10.78,10.83,10.77,10.8,477616.0,9.8709,9.9167,9.8617,9.8892,477616.0
2015-09-21 10:55:00,10.8,10.81,10.75,10.76,321843.0,9.8892,9.8983,9.8434,9.8526,321843.0
2015-09-21 11:00:00,10.76,10.79,10.75,10.77,326550.0,9.8526,9.88,9.8434,9.8617,326550.0
2015-09-21 11:05:00,10.76,10.77,10.74,10.75,350709.0,9.8526,9.8617,9.8343,9.8434,350709.0
2015-09-21 11:10:00,10.75,10.77,10.74,10.77,317159.0,9.8434,9.8617,9.8343,9.8617,317159.0
2015-09-21 11:15:00,10.77,10.8,10.76,10.79,257305.0,9.8617,9.8892,9.8526,9.88,257305.0
2015-09-21 11:20:00,10.79,10.79,10.76,10.77,147417.0,9.88,9.88,9.8526,9.8617,147417.0
2015-09-21 11:25:00,10.76,10.77,10.72,10.72,449159.0,9.8526,9.8617,9.8159,9.8159,449159.0
2015-09-21 11:30:00,10.72,10.73,10.68,10.71,566843.0,9.8159,9.8251,9.7793,9.8068,566843.0
2015-09-21 11:35:00,10.7,10.71,10.7,10.71,160156.0,9.7976,9.8068,9.7976,9.8068,160156.0
2015-09-21 11:40:00,10.71,10.71,10.7,10.71,273033.0,9.8068,9.8068,9.7976,9.8068,273033.0
2015-09-21 11:45:00,10.71,10.75,10.7,10.75,614526.0,9.8068,9.8434,9.7976,9.8434,614526.0
2015-09-21 11:50:00,10.74,10.75,10.73,10.74,144209.0,9.8343,9.8434,9.8251,9.8343,144209.0
2015-09-21 11:55:00,10.74,10.74,10.72,10.72,199162.0,9.8343,9.8343,9.8159,9.8159,199162.0
2015-09-21 12:00:00,10.72,10.73,10.72,10.72,133892.0,9.8159,9.8251,9.8159,9.8159,133892.0
2015-09-21 12:05:00,10.72,10.75,10.71,10.71,561838.0,9.8159,9.8434,9.8068,9.8068,561838.0
2015-09-21 12:10:00,10.72,10.72,10.7,10.71,206668.0,9.8159,9.8159,9.7976,9.8068,206668.0
2015-09-21 12:15:00,10.71,10.71,10.7,10.71,125575.0,9.8068,9.8068,9.7976,9.8068,125575.0
2015-09-21 12:20:00,10.71,10.71,10.7,10.71,128934.0,9.8068,9.8068,9.7976,9.8068,128934.0
2015-09-21 12:25:00,10.71,10.71,10.7,10.71,135614.0,9.8068,9.8068,9.7976,9.8068,135614.0
2015-09-21 12:30:00,10.71,10.71,10.7,10.71,115082.0,9.8068,9.8068,9.7976,9.8068,115082.0
2015-09-21 12:35:00,10.71,10.71,10.7,10.71,103954.0,9.8068,9.8068,9.7976,9.8068,103954.0
2015-09-21 12:40:00,10.71,10.71,10.7,10.7,89902.0,9.8068,9.8068,9.7976,9.7976,89902.0
2015-09-21 12:45:00,10.71,10.71,10.7,10.7,67111.0,9.8068,9.8068,9.7976,9.7976,67111.0
2015-09-21 12:50:00,10.7,10.71,10.61,10.62,805033.0,9.7976,9.8068,9.7152,9.7244,805033.0
2015-09-21 12:55:00,10.61,10.63,10.58,10.62,637361.0,9.7152,9.7335,9.6877,9.7244,637361.0
2015-09-21 13:00:00,10.62,10.67,10.61,10.67,405349.0,9.7244,9.7702,9.7152,9.7702,405349.0
2015-09-21 13:05:00,10.67,10.68,10.64,10.65,194040.0,9.7702,9.7793,9.7427,9.7518,194040.0
2015-09-21 13:10:00,10.65,10.65,10.6,10.61,267635.0,9.7518,9.7518,9.7061,9.7152,267635.0
2015-09-21 13:15:00,10.61,10.67,10.59,10.66,362015.0,9.7152,9.7702,9.6969,9.761,362015.0
2015-09-21 13:20:00,10.66,10.69,10.65,10.67,228780.0,9.761,9.7885,9.7518,9.7702,228780.0
2015-09-21 13:25:00,10.67,10.71,10.66,10.67,281224.0,9.7702,9.8068,9.761,9.7702,281224.0
2015-09-21 13:30:00,10.67,10.68,10.66,10.67,118155.0,9.7702,9.7793,9.761,9.7702,118155.0
2015-09-21 13:35:00,10.66,10.67,10.64,10.66,437582.0,9.761,9.7702,9.7427,9.761,437582.0
2015-09-21 13:40:00,10.66,10.66,10.61,10.63,395430.0,9.761,9.761,9.7152,9.7335,395430.0
2015-09-21 13:45:00,10.63,10.65,10.61,10.61,174129.0,9.7335,9.7518,9.7152,9.7152,174129.0
2015-09-21 13:50:00,10.61,10.62,10.57,10.58,224073.0,9.7152,9.7244,9.6786,9.6877,224073.0
2015-09-21 13:55:00,10.58,10.58,10.53,10.57,618012.0,9.6877,9.6877,9.642,9.6786,618012.0
2015-09-21 14:00:00,10.57,10.6,10.56,10.57,201518.0,9.6786,9.7061,9.6694,9.6786,201518.0
2015-09-21 14:05:00,10.57,10.59,10.56,10.57,388419.0,9.6786,9.6969,9.6694,9.6786,388419.0
2015-09-21 14:10:00,10.57,10.57,10.53,10.55,388868.0,9.6786,9.6786,9.642,9.6603,388868.0
2015-09-21 14:15:00,10.55,10.6,10.55,10.58,435444.0,9.6603,9.7061,9.6603,9.6877,435444.0
2015-09-21 14:20:00,10.57,10.6,10.56,10.59,274461.0,9.6786,9.7061,9.6694,9.6969,274461.0
2015-09-21 14:25:00,10.59,10.61,10.58,10.61,221110.0,9.6969,9.7152,9.6877,9.7152,221110.0
2015-09-21 14:30:00,10.61,10.61,10.58,10.59,337138.0,9.7152,9.7152,9.6877,9.6969,337138.0
2015-09-21 14:35:00,10.59,10.6,10.58,10.58,150207.0,9.6969,9.7061,9.6877,9.6877,150207.0
2015-09-21 14:40:00,10.59,10.59,10.55,10.55,157700.0,9.6969,9.6969,9.6603,9.6603,157700.0
2015-09-21 14:45:00,10.56,10.6,10.55,10.59,335946.0,9.6694,9.7061,9.6603,9.6969,335946.0
2015-09-21 14:50:00,10.59,10.68,10.58,10.68,759694.0,9.6969,9.7793,9.6877,9.7793,759694.0
2015-09-21 14:55:00,10.68,10.68,10.64,10.65,345948.0,9.7793,9.7793,9.7427,9.7518,345948.0
2015-09-21 15:00:00,10.65,10.67,10.63,10.63,204747.0,9.7518,9.7702,9.7335,9.7335,204747.0
2015-09-21 15:05:00,10.63,10.64,10.62,10.63,133839.0,9.7335,9.7427,9.7244,9.7335,133839.0
2015-09-21 15:10:00,10.63,10.64,10.58,10.62,687145.0,9.7335,9.7427,9.6877,9.7244,687145.0
2015-09-21 15:15:00,10.62,10.65,10.61,10.65,370794.0,9.7244,9.7518,9.7152,9.7518,370794.0
2015-09-21 15:20:00,10.65,10.67,10.64,10.65,512463.0,9.7518,9.7702,9.7427,9.7518,512463.0
2015-09-21 15:25:00,10.64,10.67,10.64,10.65,266681.0,9.7427,9.7702,9.7427,9.7518,266681.0
2015-09-21 15:30:00,10.64,10.65,10.57,10.57,606914.0,9.7427,9.7518,9.6786,9.6786,606914.0
2015-09-21 15:35:00,10.57,10.58,10.55,10.55,590562.0,9.6786,9.6877,9.6603,9.6603,590562.0
2015-09-21 15:40:00,10.55,10.56,10.51,10.54,989863.0,9.6603,9.6694,9.6236,9.6511,989863.0
2015-09-21 15:45:00,10.54,10.57,10.53,10.54,549286.0,9.6511,9.6786,9.642,9.6511,549286.0
2015-09-21 15:50:00,10.54,10.55,10.54,10.54,286047.0,9.6511,9.6603,9.6511,9.6511,286047.0
2015-09-21 15:55:00,10.54,10.55,10.52,10.53,1035027.0,9.6511,9.6603,9.6328,9.642,1035027.0
2015-09-22 09:30:00,10.0,10.01,9.76,9.79,2956509.0,9.1567,9.1658,8.9369,8.9644,2956509.0
2015-09-22 09:35:00,9.79,9.95,9.78,9.83,1521223.0,8.9644,9.1109,8.9552,9.001,1521223.0
2015-09-22 09:40:00,9.84,9.9,9.79,9.83,1057022.0,9.0102,9.0651,8.9644,9.001,1057022.0
2015-09-22 09:45:00,9.84,9.86,9.78,9.8,1179981.0,9.0102,9.0285,8.9552,8.9735,1179981.0
2015-09-22 09:50:00,9.8,9.81,9.72,9.76,1645911.0,8.9735,8.9827,8.9003,8.9369,1645911.0
2015-09-22 09:55:00,9.77,9.93,9.76,9.92,1218469.0,8.9461,9.0926,8.9369,9.0834,1218469.0
2015-09-22 10:00:00,9.91,9.96,9.88,9.92,696049.0,9.0742,9.12,9.0468,9.0834,696049.0
2015-09-22 10:05:00,9.92,9.97,9.89,9.9,612084.0,9.0834,9.1292,9.0559,9.0651,612084.0
2015-09-22 10:10:00,9.89,9.94,9.88,9.94,1277379.0,9.0559,9.1017,9.0468,9.1017,1277379.0
2015-09-22 10:15:00,9.94,9.94,9.79,9.83,1402189.0,9.1017,9.1017,8.9644,9.001,1402189.0
2015-09-22 10:20:00,9.83,9.85,9.79,9.84,792483.0,9.001,9.0193,8.9644,9.0102,792483.0
2015-09-22 10:25:00,9.84,9.94,9.83,9.9,950712.0,9.0102,9.1017,9.001,9.0651,950712.0
2015-09-22 10:30:00,9.9,9.93,9.87,9.93,746751.0,9.0651,9.0926,9.0376,9.0926,746751.0
2015-09-22 10:35:00,9.93,9.98,9.91,9.98,1775660.0,9.0926,9.1383,9.0742,9.1383,1775660.0
2015-09-22 10:40:00,9.98,10.07,9.97,10.01,1392315.0,9.1383,9.2208,9.1292,9.1658,1392315.0
2015-09-22 10:45:00,10.0,10.04,9.99,10.0,605070.0,9.1567,9.1933,9.1475,9.1567,605070.0
2015-09-22 10:50:00,10.0,10.1,9.99,10.1,1051797.0,9.1567,9.2482,9.1475,9.2482,1051797.0
2015-09-22 10:55:00,10.1,10.27,10.09,10.27,1606081.0,9.2482,9.4039,9.2391,9.4039,1606081.0
2015-09-22 11:00:00,10.27,10.28,10.16,10.23,1569968.0,9.4039,9.413,9.3032,9.3673,1569968.0
2015-09-22 11:05:00,10.23,10.3,10.19,10.28,1089746.0,9.3673,9.4314,9.3306,9.413,1089746.0
2015-09-22 11:10:00,10.28,10.29,10.24,10.26,521107.0,9.413,9.4222,9.3764,9.3947,521107.0
2015-09-22 11:15:00,10.26,10.33,10.19,10.32,1124775.0,9.3947,9.4588,9.3306,9.4497,1124775.0
2015-09-22 11:20:00,10.33,10.38,10.31,10.37,1035062.0,9.4588,9.5046,9.4405,9.4955,1035062.0
2015-09-22 11:25:00,10.36,10.38,10.32,10.34,1187708.0,9.4863,9.5046,9.4497,9.468,1187708.0
2015-09-22 11:30:00,10.34,10.47,10.34,10.44,1318598.0,9.468,9.587,9.468,9.5596,1318598.0
2015-09-22 11:35:00,10.43,10.44,10.29,10.3,1258398.0,9.5504,9.5596,9.4222,9.4314,1258398.0
2015-09-22 11:40:00,10.31,10.33,10.2,10.22,1040645.0,9.4405,9.4588,9.3398,9.3581,1040645.0
2015-09-22 11:45:00,10.22,10.36,10.21,10.36,677095.0,9.3581,9.4863,9.3489,9.4863,677095.0
2015-09-22 11:50:00,10.36,10.36,10.23,10.28,843086.0,9.4863,9.4863,9.3673,9.413,843086.0
2015-09-22 11:55:00,10.27,10.34,10.27,10.31,774710.0,9.4039,9.468,9.4039,9.4405,774710.0
2015-09-22 12:00:00,10.31,10.37,10.27,10.37,600953.0,9.4405,9.4955,9.4039,9.4955,600953.0
2015-09-22 12:05:00,10.38,10.45,10.31,10.38,975053.0,9.5046,9.5687,9.4405,9.5046,975053.0
2015-09-22 12:10:00,10.38,10.44,10.37,10.43,536700.0,9.5046,9.5596,9.4955,9.5504,536700.0
2015-09-22 12:15:00,10.43,10.48,10.41,10.46,589578.0,9.5504,9.5962,9.5321,9.5779,589578.0
2015-09-22 12:20:00,10.47,10.54,10.47,10.48,857285.0,9.587,9.6511,9.587,9.5962,857285.0
2015-09-22 12:25:00,10.48,10.59,10.46,10.59,693771.0,9.5962,9.6969,9.5779,9.6969,693771.0
2015-09-22 12:30:00,10.58,10.64,10.53,10.62,676889.0,9.6877,9.7427,9.642,9.7244,676889.0
2015-09-22 12:35:00,10.62,10.64,10.56,10.57,588746.0,9.7244,9.7427,9.6694,9.6786,588746.0
2015-09-22 12:40:00,10.57,10.69,10.56,10.67,808108.0,9.6786,9.7885,9.6694,9.7702,808108.0
2015-09-22 12:45:00,10.67,10.68,10.54,10.56,916437.0,9.7702,9.7793,9.6511,9.6694,916437.0
2015-09-22 12:50:00,10.56,10.59,10.36,10.41,1437652.0,9.6694,9.6969,9.4863,9.5321,1437652.0
2015-09-22 12:55:00,10.4,10.48,10.4,10.46,582905.0,9.5229,9.5962,9.5229,9.5779,582905.0
2015-09-22 13:00:00,10.46,10.51,10.36,10.37,897973.0,9.5779,9.6236,9.4863,9.4955,897973.0
2015-09-22 13:05:00,10.38,10.41,10.34,10.36,503225.0,9.5046,9.5321,9.468,9.4863,503225.0
2015-09-22 13:10:00,10.36,10.41,10.35,10.38,907949.0,9.4863,9.5321,9.4771,9.5046,907949.0
2015-09-22 13:15:00,10.38,10.43,10.37,10.42,657088.0,9.5046,9.5504,9.4955,9.5412,657088.0
2015-09-22 13:20:00,10.43,10.45,10.39,10.41,535633.0,9.5504,9.5687,9.5138,9.5321,535633.0
2015-09-22 13:25:00,10.4,10.41,10.32,10.36,919063.0,9.5229,9.5321,9.4497,9.4863,919063.0
2015-09-22 13:30:00,10.35,10.44,10.35,10.42,603933.0,9.4771,9.5596,9.4771,9.5412,603933.0
2015-09-22 13:35:00,10.42,10.47,10.41,10.46,549222.0,9.5412,9.587,9.5321,9.5779,549222.0
2015-09-22 13:40:00,10.45,10.57,10.45,10.54,735826.0,9.5687,9.6786,9.5687,9.6511,735826.0
2015-09-22 13:45:00,10.54,10.58,10.52,10.52,529396.0,9.6511,9.6877,9.6328,9.6328,529396.0
2015-09-22 13:50:00,10.52,10.56,10.5,10.53,508919.0,9.6328,9.6694,9.6145,9.642,508919.0
2015-09-22 13:55:00,10.52,10.71,10.52,10.7,1075601.0,9.6328,9.8068,9.6328,9.7976,1075601.0
2015-09-22 14:00:00,10.7,10.7,10.56,10.6,972384.0,9.7976,9.7976,9.6694,9.7061,972384.0
2015-09-22 14:05:00,10.6,10.7,10.57,10.69,910713.0,9.7061,9.7976,9.6786,9.7885,910713.0
2015-09-22 14:10:00,10.69,10.71,10.63,10.69,989618.0,9.7885,9.8068,9.7335,9.7885,989618.0
2015-09-22 14:15:00,10.69,10.72,10.64,10.66,739883.0,9.7885,9.8159,9.7427,9.761,739883.0
2015-09-22 14:20:00,10.66,10.72,10.63,10.7,886114.0,9.761,9.8159,9.7335,9.7976,886114.0
2015-09-22 14:25:00,10.7,10.76,10.65,10.69,990934.0,9.7976,9.8526,9.7518,9.7885,990934.0
2015-09-22 14:30:00,10.69,10.78,10.69,10.78,863308.0,9.7885,9.8709,9.7885,9.8709,863308.0
2015-09-22 14:35:00,10.78,10.78,10.7,10.71,788424.0,9.8709,9.8709,9.7976,9.8068,788424.0
2015-09-22 14:40:00,10.71,10.73,10.67,10.7,861073.0,9.8068,9.8251,9.7702,9.7976,861073.0
2015-09-22 14:45:00,10.7,10.7,10.56,10.57,985295.0,9.7976,9.7976,9.6694,9.6786,985295.0
2015-09-22 14:50:00,10.57,10.61,10.54,10.55,990759.0,9.6786,9.7152,9.6511,9.6603,990759.0
2015-09-22 14:55:00,10.56,10.61,10.55,10.6,718321.0,9.6694,9.7152,9.6603,9.7061,718321.0
2015-09-22 15:00:00,10.6,10.63,10.58,10.62,598813.0,9.7061,9.7335,9.6877,9.7244,598813.0
2015-09-22 15:05:00,10.62,10.64,10.58,10.63,1131169.0,9.7244,9.7427,9.6877,9.7335,1131169.0
2015-09-22 15:10:00,10.63,10.69,10.62,10.66,1566977.0,9.7335,9.7885,9.7244,9.761,1566977.0
2015-09-22 15:15:00,10.66,10.67,10.6,10.63,1009021.0,9.761,9.7702,9.7061,9.7335,1009021.0
2015-09-22 15:20:00,10.63,10.64,10.55,10.6,999113.0,9.7335,9.7427,9.6603,9.7061,999113.0
2015-09-22 15:25:00,10.6,10.64,10.57,10.62,986944.0,9.7061,9.7427,9.6786,9.7244,986944.0
2015-09-22 15:30:00,10.62,10.64,10.59,10.62,1188391.0,9.7244,9.7427,9.6969,9.7244,1188391.0
2015-09-22 15:35:00,10.61,10.65,10.61,10.61,1489959.0,9.7152,9.7518,9.7152,9.7152,1489959.0
2015-09-22 15:40:00,10.61,10.63,10.59,10.6,1509449.0,9.7152,9.7335,9.6969,9.7061,1509449.0
2015-09-22 15:45:00,10.6,10.61,10.55,10.59,1583618.0,9.7061,9.7152,9.6603,9.6969,1583618.0
2015-09-22 15:50:00,10.58,10.6,10.58,10.6,1148668.0,9.6877,9.7061,9.6877,9.7061,1148668.0
2015-09-22 15:55:00,10.6,10.61,10.52,10.6,3506081.0,9.7061,9.7152,9.6328,9.7061,3506081.0
2015-09-23 09:30:00,10.62,10.67,10.54,10.56,695251.0,9.7244,9.7702,9.6511,9.6694,695251.0
2015-09-23 09:35:00,10.54,10.55,10.29,10.4,874864.0,9.6511,9.6603,9.4222,9.5229,874864.0
2015-09-23 09:40:00,10.4,10.43,10.38,10.4,397340.0,9.5229,9.5504,9.5046,9.5229,397340.0
2015-09-23 09:45:00,10.4,10.42,10.33,10.36,546865.0,9.5229,9.5412,9.4588,9.4863,546865.0
2015-09-23 09:50:00,10.36,10.42,10.31,10.4,282789.0,9.4863,9.5412,9.4405,9.5229,282789.0
2015-09-23 09:55:00,10.41,10.44,10.37,10.4,296894.0,9.5321,9.5596,9.4955,9.5229,296894.0
2015-09-23 10:00:00,10.4,10.43,10.35,10.39,522933.0,9.5229,9.5504,9.4771,9.5138,522933.0
2015-09-23 10:05:00,10.4,10.41,10.31,10.31,423805.0,9.5229,9.5321,9.4405,9.4405,423805.0
2015-09-23 10:10:00,10.31,10.38,10.29,10.32,421420.0,9.4405,9.5046,9.4222,9.4497,421420.0
2015-09-23 10:15:00,10.32,10.32,10.25,10.3,431597.0,9.4497,9.4497,9.3856,9.4314,431597.0
2015-09-23 10:20:00,10.3,10.31,10.22,10.29,376099.0,9.4314,9.4405,9.3581,9.4222,376099.0
2015-09-23 10:25:00,10.29,10.31,10.28,10.29,291103.0,9.4222,9.4405,9.413,9.4222,291103.0
2015-09-23 10:30:00,10.29,10.33,10.28,10.32,273149.0,9.4222,9.4588,9.413,9.4497,273149.0
2015-09-23 10:35:00,10.32,10.38,10.31,10.36,410094.0,9.4497,9.5046,9.4405,9.4863,410094.0
2015-09-23 10:40:00,10.35,10.36,10.29,10.31,184028.0,9.4771,9.4863,9.4222,9.4405,184028.0
2015-09-23 10:45:00,10.32,10.33,10.27,10.31,295230.0,9.4497,9.4588,9.4039,9.4405,295230.0
2015-09-23 10:50:00,10.31,10.36,10.24,10.24,352085.0,9.4405,9.4863,9.3764,9.3764,352085.0
2015-09-23 10:55:00,10.24,10.25,10.15,10.17,461925.0,9.3764,9.3856,9.294,9.3123,461925.0
2015-09-23 11:00:00,10.17,10.22,10.15,10.16,367569.0,9.3123,9.3581,9.294,9.3032,367569.0
2015-09-23 11:05:00,10.16,10.17,10.11,10.16,394094.0,9.3032,9.3123,9.2574,9.3032,394094.0
2015-09-23 11:10:00,10.17,10.18,10.06,10.07,514643.0,9.3123,9.3215,9.2116,9.2208,514643.0
2015-09-23 11:15:00,10.07,10.09,10.05,10.09,233414.0,9.2208,9.2391,9.2024,9.2391,233414.0
2015-09-23 11:20:00,10.09,10.1,10.05,10.06,348709.0,9.2391,9.2482,9.2024,9.2116,348709.0
2015-09-23 11:25:00,10.05,10.08,10.05,10.05,275248.0,9.2024,9.2299,9.2024,9.2024,275248.0
2015-09-23 11:30:00,10.06,10.06,10.0,10.01,405498.0,9.2116,9.2116,9.1567,9.1658,405498.0
2015-09-23 11:35:00,10.0,10.03,10.0,10.02,366603.0,9.1567,9.1841,9.1567,9.175,366603.0
2015-09-23 11:40:00,10.01,10.02,9.99,9.99,500379.0,9.1658,9.175,9.1475,9.1475,500379.0
2015-09-23 11:45:00,9.99,10.03,9.99,10.03,538123.0,9.1475,9.1841,9.1475,9.1841,538123.0
2015-09-23 11:50:00,10.02,10.03,9.99,9.99,247859.0,9.175,9.1841,9.1475,9.1475,247859.0
2015-09-23 11:55:00,9.99,10.05,9.99,10.03,497489.0,9.1475,9.2024,9.1475,9.1841,497489.0
2015-09-23 12:00:00,10.04,10.04,10.0,10.01,600681.0,9.1933,9.1933,9.1567,9.1658,600681.0
2015-09-23 12:05:00,10.01,10.02,9.98,9.99,426889.0,9.1658,9.175,9.1383,9.1475,426889.0
2015-09-23 12:10:00,9.99,10.02,9.99,10.02,294723.0,9.1475,9.175,9.1475,9.175,294723.0
2015-09-23 12:15:00,10.01,10.05,10.0,10.04,302917.0,9.1658,9.2024,9.1567,9.1933,302917.0
2015-09-23 12:20:00,10.04,10.05,10.02,10.03,248530.0,9.1933,9.2024,9.175,9.1841,248530.0
2015-09-23 12:25:00,10.03,10.05,10.0,10.01,223933.0,9.1841,9.2024,9.1567,9.1658,223933.0
2015-09-23 12:30:00,10.01,10.02,9.99,10.01,214379.0,9.1658,9.175,9.1475,9.1658,214379.0
2015-09-23 12:35:00,10.02,10.03,9.99,10.0,167803.0,9.175,9.1841,9.1475,9.1567,167803.0
2015-09-23 12:40:00,10.01,10.03,9.99,10.02,259767.0,9.1658,9.1841,9.1475,9.175,259767.0
2015-09-23 12:45:00,10.01,10.04,10.01,10.04,159358.0,9.1658,9.1933,9.1658,9.1933,159358.0
2015-09-23 12:50:00,10.04,10.08,10.03,10.05,307729.0,9.1933,9.2299,9.1841,9.2024,307729.0
2015-09-23 12:55:00,10.05,10.09,10.05,10.08,161909.0,9.2024,9.2391,9.2024,9.2299,161909.0
2015-09-23 13:00:00,10.09,10.12,10.08,10.11,259789.0,9.2391,9.2665,9.2299,9.2574,259789.0
2015-09-23 13:05:00,10.1,10.13,10.08,10.08,516587.0,9.2482,9.2757,9.2299,9.2299,516587.0
2015-09-23 13:10:00,10.09,10.1,10.05,10.08,171485.0,9.2391,9.2482,9.2024,9.2299,171485.0
2015-09-23 13:15:00,10.08,10.08,10.03,10.05,306298.0,9.2299,9.2299,9.1841,9.2024,306298.0
2015-09-23 13:20:00,10.04,10.05,10.03,10.04,255408.0,9.1933,9.2024,9.1841,9.1933,255408.0
2015-09-23 13:25:00,10.04,10.05,10.01,10.02,391890.0,9.1933,9.2024,9.1658,9.175,391890.0
2015-09-23 13:30:00,10.03,10.03,10.0,10.03,272079.0,9.1841,9.1841,9.1567,9.1841,272079.0
2015-09-23 13:35:00,10.02,10.03,9.98,10.0,705590.0,9.175,9.1841,9.1383,9.1567,705590.0
2015-09-23 13:40:00,10.0,10.06,9.98,10.06,537325.0,9.1567,9.2116,9.1383,9.2116,537325.0
2015-09-23 13:45:00,10.06,10.11,10.04,10.06,374690.0,9.2116,9.2574,9.1933,9.2116,374690.0
2015-09-23 13:50:00,10.07,10.07,10.03,10.04,136701.0,9.2208,9.2208,9.1841,9.1933,136701.0
2015-09-23 13:55:00,10.04,10.04,9.99,10.02,201870.0,9.1933,9.1933,9.1475,9.175,201870.0
2015-09-23 14:00:00,10.01,10.02,9.99,10.0,288520.0,9.1658,9.175,9.1475,9.1567,288520.0
2015-09-23 14:05:00,10.01,10.04,10.0,10.01,204991.0,9.1658,9.1933,9.1567,9.1658,204991.0
2015-09-23 14:10:00,10.02,10.02,9.99,9.99,299562.0,9.175,9.175,9.1475,9.1475,299562.0
2015-09-23 14:15:00,10.0,10.0,9.96,9.98,567929.0,9.1567,9.1567,9.12,9.1383,567929.0
2015-09-23 14:20:00,9.99,10.01,9.97,10.0,398413.0,9.1475,9.1658,9.1292,9.1567,398413.0
2015-09-23 14:25:00,10.0,10.0,9.96,9.98,955729.0,9.1567,9.1567,9.12,9.1383,955729.0
2015-09-23 14:30:00,9.99,10.08,9.97,10.04,770608.0,9.1475,9.2299,9.1292,9.1933,770608.0
2015-09-23 14:35:00,10.04,10.09,10.04,10.05,571274.0,9.1933,9.2391,9.1933,9.2024,571274.0
2015-09-23 14:40:00,10.05,10.06,10.01,10.02,117282.0,9.2024,9.2116,9.1658,9.175,117282.0
2015-09-23 14:45:00,10.02,10.03,10.0,10.01,198786.0,9.175,9.1841,9.1567,9.1658,198786.0
2015-09-23 14:50:00,10.0,10.02,9.99,10.01,593239.0,9.1567,9.175,9.1475,9.1658,593239.0
2015-09-23 14:55:00,10.01,10.03,9.99,10.02,400378.0,9.1658,9.1841,9.1475,9.175,400378.0
2015-09-23 15:00:00,10.02,10.05,10.0,10.04,233760.0,9.175,9.2024,9.1567,9.1933,233760.0
2015-09-23 15:05:00,10.04,10.05,10.01,10.03,243657.0,9.1933,9.2024,9.1658,9.1841,243657.0
2015-09-23 15:10:00,10.03,10.03,10.01,10.02,573649.0,9.1841,9.1841,9.1658,9.175,573649.0
2015-09-23 15:15:00,10.03,10.04,10.01,10.02,584947.0,9.1841,9.1933,9.1658,9.175,584947.0
2015-09-23 15:20:00,10.02,10.05,10.01,10.03,564110.0,9.175,9.2024,9.1658,9.1841,564110.0
2015-09-23 15:25:00,10.02,10.03,10.0,10.0,205707.0,9.175,9.1841,9.1567,9.1567,205707.0
2015-09-23 15:30:00,10.0,10.03,9.99,10.0,514755.0,9.1567,9.1841,9.1475,9.1567,514755.0
2015-09-23 15:35:00,9.99,10.01,9.99,10.0,410378.0,9.1475,9.1658,9.1475,9.1567,410378.0
2015-09-23 15:40:00,9.99,10.02,9.99,10.01,480189.0,9.1475,9.175,9.1475,9.1658,480189.0
2015-09-23 15:45:00,10.01,10.01,9.99,10.0,722400.0,9.1658,9.1658,9.1475,9.1567,722400.0
2015-09-23 15:50:00,10.01,10.01,9.98,9.98,798134.0,9.1658,9.1658,9.1383,9.1383,798134.0
2015-09-23 15:55:00,9.99,10.0,9.98,9.99,1353015.0,9.1475,9.1567,9.1383,9.1475,1353015.0
2015-09-24 09:30:00,9.7,9.84,9.7,9.84,1360359.0,8.882,9.0102,8.882,9.0102,1360359.0
2015-09-24 09:35:00,9.84,9.88,9.82,9.87,837207.0,9.0102,9.0468,8.9918,9.0376,837207.0
2015-09-24 09:40:00,9.87,9.97,9.85,9.94,872432.0,9.0376,9.1292,9.0193,9.1017,872432.0
2015-09-24 09:45:00,9.94,9.96,9.77,9.81,823610.0,9.1017,9.12,8.9461,8.9827,823610.0
2015-09-24 09:50:00,9.81,9.84,9.77,9.82,584510.0,8.9827,9.0102,8.9461,8.9918,584510.0
2015-09-24 09:55:00,9.82,9.9,9.8,9.87,507779.0,8.9918,9.0651,8.9735,9.0376,507779.0
2015-09-24 10:00:00,9.87,10.0,9.86,9.98,634033.0,9.0376,9.1567,9.0285,9.1383,634033.0
2015-09-24 10:05:00,9.98,10.04,9.94,10.03,944673.0,9.1383,9.1933,9.1017,9.1841,944673.0
2015-09-24 10:10:00,10.03,10.07,9.89,9.9,1176143.0,9.1841,9.2208,9.0559,9.0651,1176143.0
2015-09-24 10:15:00,9.9,9.97,9.88,9.9,847389.0,9.0651,9.1292,9.0468,9.0651,847389.0
2015-09-24 10:20:00,9.91,9.92,9.81,9.87,644404.0,9.0742,9.0834,8.9827,9.0376,644404.0
2015-09-24 10:25:00,9.87,9.87,9.81,9.82,455074.0,9.0376,9.0376,8.9827,8.9918,455074.0
2015-09-24 10:30:00,9.82,9.91,9.81,9.81,908584.0,8.9918,9.0742,8.9827,8.9827,908584.0
2015-09-24 10:35:00,9.81,9.83,9.74,9.78,869859.0,8.9827,9.001,8.9186,8.9552,869859.0
2015-09-24 10:40:00,9.77,9.77,9.71,9.74,360351.0,8.9461,8.9461,8.8911,8.9186,360351.0
2015-09-24 10:45:00,9.74,9.79,9.71,9.78,380158.0,8.9186,8.9644,8.8911,8.9552,380158.0
2015-09-24 10:50:00,9.77,9.79,9.75,9.76,645198.0,8.9461,8.9644,8.9277,8.9369,645198.0
2015-09-24 10:55:00,9.75,9.77,9.7,9.71,696292.0,8.9277,8.9461,8.882,8.8911,696292.0
2015-09-24 11:00:00,9.7,9.71,9.65,9.66,827934.0,8.882,8.8911,8.8362,8.8453,827934.0
2015-09-24 11:05:00,9.66,9.66,9.6,9.61,663908.0,8.8453,8.8453,8.7904,8.7995,663908.0
2015-09-24 11:10:00,9.61,9.63,9.57,9.6,526289.0,8.7995,8.8179,8.7629,8.7904,526289.0
2015-09-24 11:15:00,9.6,9.63,9.58,9.61,598991.0,8.7904,8.8179,8.7721,8.7995,598991.0
2015-09-24 11:20:00,9.62,9.67,9.59,9.66,1191615.0,8.8087,8.8545,8.7812,8.8453,1191615.0
2015-09-24 11:25:00,9.66,9.67,9.6,9.64,630309.0,8.8453,8.8545,8.7904,8.827,630309.0
2015-09-24 11:30:00,9.65,9.73,9.64,9.7,839681.0,8.8362,8.9094,8.827,8.882,839681.0
2015-09-24 11:35:00,9.7,9.77,9.68,9.76,806846.0,8.882,8.9461,8.8636,8.9369,806846.0
2015-09-24 11:40:00,9.76,9.78,9.7,9.73,441481.0,8.9369,8.9552,8.882,8.9094,441481.0
2015-09-24 11:45:00,9.74,9.75,9.66,9.68,411683.0,8.9186,8.9277,8.8453,8.8636,411683.0
2015-09-24 11:50:00,9.68,9.71,9.57,9.61,1069502.0,8.8636,8.8911,8.7629,8.7995,1069502.0
2015-09-24 11:55:00,9.62,9.69,9.61,9.65,497853.0,8.8087,8.8728,8.7995,8.8362,497853.0
2015-09-24 12:00:00,9.65,9.68,9.62,9.62,399812.0,8.8362,8.8636,8.8087,8.8087,399812.0
2015-09-24 12:05:00,9.63,9.65,9.59,9.62,649597.0,8.8179,8.8362,8.7812,8.8087,649597.0
2015-09-24 12:10:00,9.61,9.65,9.58,9.59,348674.0,8.7995,8.8362,8.7721,8.7812,348674.0
2015-09-24 12:15:00,9.59,9.66,9.59,9.6,572404.0,8.7812,8.8453,8.7812,8.7904,572404.0
2015-09-24 12:20:00,9.6,9.65,9.59,9.65,348191.0,8.7904,8.8362,8.7812,8.8362,348191.0
2015-09-24 12:25:00,9.65,9.67,9.61,9.66,424669.0,8.8362,8.8545,8.7995,8.8453,424669.0
2015-09-24 12:30:00,9.66,9.7,9.65,9.7,230577.0,8.8453,8.882,8.8362,8.882,230577.0
2015-09-24 12:35:00,9.69,9.69,9.64,9.64,516467.0,8.8728,8.8728,8.827,8.827,516467.0
2015-09-24 12:40:00,9.64,9.69,9.64,9.66,183257.0,8.827,8.8728,8.827,8.8453,183257.0
2015-09-24 12:45:00,9.66,9.72,9.65,9.71,445538.0,8.8453,8.9003,8.8362,8.8911,445538.0
2015-09-24 12:50:00,9.71,9.72,9.68,9.71,740001.0,8.8911,8.9003,8.8636,8.8911,740001.0
2015-09-24 12:55:00,9.71,9.71,9.68,9.69,285350.0,8.8911,8.8911,8.8636,8.8728,285350.0
2015-09-24 13:00:00,9.68,9.71,9.68,9.69,261206.0,8.8636,8.8911,8.8636,8.8728,261206.0
2015-09-24 13:05:00,9.7,9.71,9.68,9.71,514506.0,8.882,8.8911,8.8636,8.8911,514506.0
2015-09-24 13:10:00,9.71,9.71,9.69,9.7,211348.0,8.8911,8.8911,8.8728,8.882,211348.0
2015-09-24 13:15:00,9.7,9.71,9.68,9.7,373910.0,8.882,8.8911,8.8636,8.882,373910.0
2015-09-24 13:20:00,9.7,9.73,9.69,9.72,252890.0,8.882,8.9094,8.8728,8.9003,252890.0
2015-09-24 13:25:00,9.72,9.77,9.7,9.77,302651.0,8.9003,8.9461,8.882,8.9461,302651.0
2015-09-24 13:30:00,9.77,9.8,9.75,9.76,666110.0,8.9461,8.9735,8.9277,8.9369,666110.0
2015-09-24 13:35:00,9.77,9.78,9.74,9.77,266976.0,8.9461,8.9552,8.9186,8.9461,266976.0
2015-09-24 13:40:00,9.77,9.91,9.76,9.86,540715.0,8.9461,9.0742,8.9369,9.0285,540715.0
2015-09-24 13:45:00,9.86,9.88,9.79,9.86,994321.0,9.0285,9.0468,8.9644,9.0285,994321.0
2015-09-24 13:50:00,9.87,9.93,9.86,9.93,458042.0,9.0376,9.0926,9.0285,9.0926,458042.0
2015-09-24 13:55:00,9.92,9.93,9.87,9.89,286541.0,9.0834,9.0926,9.0376,9.0559,286541.0
2015-09-24 14:00:00,9.9,9.9,9.83,9.87,255140.0,9.0651,9.0651,9.001,9.0376,255140.0
2015-09-24 14:05:00,9.86,9.88,9.82,9.83,367002.0,9.0285,9.0468,8.9918,9.001,367002.0
2015-09-24 14:10:00,9.83,9.86,9.82,9.85,700963.0,9.001,9.0285,8.9918,9.0193,700963.0
2015-09-24 14:15:00,9.85,9.95,9.84,9.94,622851.0,9.0193,9.1109,9.0102,9.1017,622851.0
2015-09-24 14:20:00,9.95,9.98,9.91,9.94,578409.0,9.1109,9.1383,9.0742,9.1017,578409.0
2015-09-24 14:25:00,9.94,10.03,9.94,10.0,578093.0,9.1017,9.1841,9.1017,9.1567,578093.0
2015-09-24 14:30:00,10.0,10.03,9.99,10.01,351714.0,9.1567,9.1841,9.1475,9.1658,351714.0
2015-09-24 14:35:00,10.02,10.04,10.0,10.02,260428.0,9.175,9.1933,9.1567,9.175,260428.0
2015-09-24 14:40:00,10.02,10.03,9.97,10.0,702029.0,9.175,9.1841,9.1292,9.1567,702029.0
2015-09-24 14:45:00,9.99,10.12,9.99,10.12,321060.0,9.1475,9.2665,9.1475,9.2665,321060.0
2015-09-24 14:50:00,10.12,10.14,10.09,10.1,514575.0,9.2665,9.2849,9.2391,9.2482,514575.0
2015-09-24 14:55:00,10.09,10.11,10.05,10.07,331665.0,9.2391,9.2574,9.2024,9.2208,331665.0
2015-09-24 15:00:00,10.06,10.07,10.03,10.03,273959.0,9.2116,9.2208,9.1841,9.1841,273959.0
2015-09-24 15:05:00,10.03,10.05,9.98,9.99,382967.0,9.1841,9.2024,9.1383,9.1475,382967.0
2015-09-24 15:10:00,9.99,10.03,9.96,10.03,402768.0,9.1475,9.1841,9.12,9.1841,402768.0
2015-09-24 15:15:00,10.03,10.06,10.0,10.06,408620.0,9.1841,9.2116,9.1567,9.2116,408620.0
2015-09-24 15:20:00,10.05,10.08,10.02,10.02,633625.0,9.2024,9.2299,9.175,9.175,633625.0
2015-09-24 15:25:00,10.03,10.03,9.99,10.02,640878.0,9.1841,9.1841,9.1475,9.175,640878.0
2015-09-24 15:30:00,10.01,10.03,9.99,10.0,384173.0,9.1658,9.1841,9.1475,9.1567,384173.0
2015-09-24 15:35:00,10.0,10.0,9.94,9.96,530439.0,9.1567,9.1567,9.1017,9.12,530439.0
2015-09-24 15:40:00,9.97,10.0,9.96,9.99,366970.0,9.1292,9.1567,9.12,9.1475,366970.0
2015-09-24 15:45:00,9.99,10.0,9.92,9.94,947187.0,9.1475,9.1567,9.0834,9.1017,947187.0
2015-09-24 15:50:00,9.95,9.96,9.89,9.93,1070638.0,9.1109,9.12,9.0559,9.0926,1070638.0
2015-09-24 15:55:00,9.94,10.01,9.93,9.99,1096102.0,9.1017,9.1658,9.0926,9.1475,1096102.0
2015-09-25 09:30:00,10.06,10.08,9.9,10.03,1058900.0,9.2116,9.2299,9.0651,9.1841,1058900.0
2015-09-25 09:35:00,10.04,10.07,9.9,9.96,588457.0,9.1933,9.2208,9.0651,9.12,588457.0
2015-09-25 09:40:00,9.96,9.96,9.9,9.93,377177.0,9.12,9.12,9.0651,9.0926,377177.0
2015-09-25 09:45:00,9.93,9.94,9.85,9.9,549489.0,9.0926,9.1017,9.0193,9.0651,549489.0
2015-09-25 09:50:00,9.9,9.96,9.89,9.93,476653.0,9.0651,9.12,9.0559,9.0926,476653.0
2015-09-25 09:55:00,9.92,9.97,9.87,9.87,378411.0,9.0834,9.1292,9.0376,9.0376,378411.0
2015-09-25 10:00:00,9.88,9.89,9.8,9.83,666971.0,9.0468,9.0559,8.9735,9.001,666971.0
2015-09-25 10:05:00,9.83,9.85,9.77,9.84,417639.0,9.001,9.0193,8.9461,9.0102,417639.0
2015-09-25 10:10:00,9.84,9.84,9.71,9.74,753882.0,9.0102,9.0102,8.8911,8.9186,753882.0
2015-09-25 10:15:00,9.73,9.75,9.7,9.75,448786.0,8.9094,8.9277,8.882,8.9277,448786.0
2015-09-25 10:20:00,9.75,9.77,9.65,9.69,792760.0,8.9277,8.9461,8.8362,8.8728,792760.0
2015-09-25 10:25:00,9.68,9.74,9.65,9.65,548483.0,8.8636,8.9186,8.8362,8.8362,548483.0
2015-09-25 10:30:00,9.66,9.67,9.62,9.63,389492.0,8.8453,8.8545,8.8087,8.8179,389492.0
2015-09-25 10:35:00,9.63,9.68,9.6,9.68,631266.0,8.8179,8.8636,8.7904,8.8636,631266.0
2015-09-25 10:40:00,9.68,9.69,9.65,9.66,464900.0,8.8636,8.8728,8.8362,8.8453,464900.0
2015-09-25 10:45:00,9.66,9.72,9.65,9.72,268765.0,8.8453,8.9003,8.8362,8.9003,268765.0
2015-09-25 10:50:00,9.72,9.76,9.69,9.7,446521.0,8.9003,8.9369,8.8728,8.882,446521.0
2015-09-25 10:55:00,9.7,9.72,9.67,9.69,312657.0,8.882,8.9003,8.8545,8.8728,312657.0
2015-09-25 11:00:00,9.68,9.69,9.61,9.63,320362.0,8.8636,8.8728,8.7995,8.8179,320362.0
2015-09-25 11:05:00,9.63,9.65,9.6,9.65,378676.0,8.8179,8.8362,8.7904,8.8362,378676.0
2015-09-25 11:10:00,9.64,9.79,9.64,9.77,820020.0,8.827,8.9644,8.827,8.9461,820020.0
2015-09-25 11:15:00,9.77,9.81,9.73,9.8,599809.0,8.9461,8.9827,8.9094,8.9735,599809.0
2015-09-25 11:20:00,9.8,9.83,9.78,9.79,340796.0,8.9735,9.001,8.9552,8.9644,340796.0
2015-09-25 11:25:00,9.8,9.85,9.79,9.83,435069.0,8.9735,9.0193,8.9644,9.001,435069.0
2015-09-25 11:30:00,9.83,9.84,9.81,9.82,581032.0,9.001,9.0102,8.9827,8.9918,581032.0
2015-09-25 11:35:00,9.82,9.84,9.79,9.82,511406.0,8.9918,9.0102,8.9644,8.9918,511406.0
2015-09-25 11:40:00,9.82,9.84,9.8,9.84,222521.0,8.9918,9.0102,8.9735,9.0102,222521.0
2015-09-25 11:45:00,9.84,9.87,9.79,9.82,666607.0,9.0102,9.0376,8.9644,8.9918,666607.0
2015-09-25 11:50:00,9.81,9.84,9.81,9.83,218270.0,8.9827,9.0102,8.9827,9.001,218270.0
2015-09-25 11:55:00,9.83,9.88,9.82,9.85,663338.0,9.001,9.0468,8.9918,9.0193,663338.0
2015-09-25 12:00:00,9.85,9.87,9.84,9.87,361027.0,9.0193,9.0376,9.0102,9.0376,361027.0
2015-09-25 12:05:00,9.86,9.87,9.84,9.85,434874.0,9.0285,9.0376,9.0102,9.0193,434874.0
2015-09-25 12:10:00,9.86,9.89,9.85,9.88,323770.0,9.0285,9.0559,9.0193,9.0468,323770.0
2015-09-25 12:15:00,9.88,9.88,9.77,9.77,211246.0,9.0468,9.0468,8.9461,8.9461,211246.0
2015-09-25 12:20:00,9.77,9.81,9.77,9.79,157506.0,8.9461,8.9827,8.9461,8.9644,157506.0
2015-09-25 12:25:00,9.79,9.8,9.78,9.79,137945.0,8.9644,8.9735,8.9552,8.9644,137945.0
2015-09-25 12:30:00,9.79,9.8,9.78,9.8,112669.0,8.9644,8.9735,8.9552,8.9735,112669.0
2015-09-25 12:35:00,9.8,9.82,9.79,9.82,162311.0,8.9735,8.9918,8.9644,8.9918,162311.0
2015-09-25 12:40:00,9.82,9.84,9.81,9.81,98779.0,8.9918,9.0102,8.9827,8.9827,98779.0
2015-09-25 12:45:00,9.82,9.83,9.8,9.83,154008.0,8.9918,9.001,8.9735,9.001,154008.0
2015-09-25 12:50:00,9.83,9.83,9.82,9.82,221957.0,9.001,9.001,8.9918,8.9918,221957.0
2015-09-25 12:55:00,9.82,9.86,9.82,9.86,266513.0,8.9918,9.0285,8.9918,9.0285,266513.0
2015-09-25 13:00:00,9.86,9.86,9.83,9.85,364135.0,9.0285,9.0285,9.001,9.0193,364135.0
2015-09-25 13:05:00,9.85,9.9,9.85,9.88,531987.0,9.0193,9.0651,9.0193,9.0468,531987.0
2015-09-25 13:10:00,9.88,9.93,9.87,9.93,550516.0,9.0468,9.0926,9.0376,9.0926,550516.0
2015-09-25 13:15:00,9.93,9.95,9.92,9.92,189371.0,9.0926,9.1109,9.0834,9.0834,189371.0
2015-09-25 13:20:00,9.93,9.94,9.89,9.9,606232.0,9.0926,9.1017,9.0559,9.0651,606232.0
2015-09-25 13:25:00,9.91,9.91,9.88,9.89,252013.0,9.0742,9.0742,9.0468,9.0559,252013.0
2015-09-25 13:30:00,9.9,9.91,9.88,9.91,299680.0,9.0651,9.0742,9.0468,9.0742,299680.0
2015-09-25 13:35:00,9.91,9.92,9.87,9.91,242191.0,9.0742,9.0834,9.0376,9.0742,242191.0
2015-09-25 13:40:00,9.91,9.92,9.9,9.92,64044.0,9.0742,9.0834,9.0651,9.0834,64044.0
2015-09-25 13:45:00,9.92,9.92,9.85,9.89,263858.0,9.0834,9.0834,9.0193,9.0559,263858.0
2015-09-25 13:50:00,9.9,9.9,9.87,9.89,99651.0,9.0651,9.0651,9.0376,9.0559,99651.0
2015-09-25 13:55:00,9.88,9.9,9.84,9.86,223405.0,9.0468,9.0651,9.0102,9.0285,223405.0
2015-09-25 14:00:00,9.86,9.88,9.85,9.88,138698.0,9.0285,9.0468,9.0193,9.0468,138698.0
2015-09-25 14:05:00,9.88,9.89,9.85,9.86,178268.0,9.0468,9.0559,9.0193,9.0285,178268.0
2015-09-25 14:10:00,9.86,9.88,9.82,9.82,248000.0,9.0285,9.0468,8.9918,8.9918,248000.0
2015-09-25 14:15:00,9.84,9.86,9.82,9.82,310339.0,9.0102,9.0285,8.9918,8.9918,310339.0
2015-09-25 14:20:00,9.82,9.84,9.75,9.75,468097.0,8.9918,9.0102,8.9277,8.9277,468097.0
2015-09-25 14:25:00,9.75,9.79,9.73,9.76,735399.0,8.9277,8.9644,8.9094,8.9369,735399.0
2015-09-25 14:30:00,9.76,9.78,9.71,9.77,399695.0,8.9369,8.9552,8.8911,8.9461,399695.0
2015-09-25 14:35:00,9.76,9.8,9.75,9.78,211314.0,8.9369,8.9735,8.9277,8.9552,211314.0
2015-09-25 14:40:00,9.78,9.81,9.77,9.78,366711.0,8.9552,8.9827,8.9461,8.9552,366711.0
2015-09-25 14:45:00,9.78,9.8,9.72,9.72,360133.0,8.9552,8.9735,8.9003,8.9003,360133.0
2015-09-25 14:50:00,9.72,9.75,9.7,9.75,319600.0,8.9003,8.9277,8.882,8.9277,319600.0
2015-09-25 14:55:00,9.75,9.76,9.71,9.76,347795.0,8.9277,8.9369,8.8911,8.9369,347795.0
2015-09-25 15:00:00,9.76,9.77,9.68,9.68,375083.0,8.9369,8.9461,8.8636,8.8636,375083.0
2015-09-25 15:05:00,9.68,9.76,9.66,9.75,876012.0,8.8636,8.9369,8.8453,8.9277,876012.0
2015-09-25 15:10:00,9.75,9.76,9.68,9.68,279802.0,8.9277,8.9369,8.8636,8.8636,279802.0
2015-09-25 15:15:00,9.69,9.73,9.68,9.72,702379.0,8.8728,8.9094,8.8636,8.9003,702379.0
2015-09-25 15:20:00,9.72,9.74,9.71,9.72,536291.0,8.9003,8.9186,8.8911,8.9003,536291.0
2015-09-25 15:25:00,9.72,9.77,9.71,9.76,607269.0,8.9003,8.9461,8.8911,8.9369,607269.0
2015-09-25 15:30:00,9.75,9.78,9.74,9.76,562750.0,8.9277,8.9552,8.9186,8.9369,562750.0
2015-09-25 15:35:00,9.76,9.77,9.73,9.74,520337.0,8.9369,8.9461,8.9094,8.9186,520337.0
2015-09-25 15:40:00,9.74,9.77,9.73,9.77,707389.0,8.9186,8.9461,8.9094,8.9461,707389.0
2015-09-25 15:45:00,9.77,9.8,9.76,9.79,1572714.0,8.9461,8.9735,8.9369,8.9644,1572714.0
2015-09-25 15:50:00,9.79,9.8,9.74,9.75,1435311.0,8.9644,8.9735,8.9186,8.9277,1435311.0
2015-09-25 15:55:00,9.74,9.82,9.74,9.79,2244420.0,8.9186,8.9918,8.9186,8.9644,2244420.0
2015-09-28 09:30:00,9.36,9.37,9.21,9.32,2100492.0,8.5706,8.5798,8.4333,8.534,2100492.0
2015-09-28 09:35:00,9.32,9.37,9.26,9.3,1168730.0,8.534,8.5798,8.4791,8.5157,1168730.0
2015-09-28 09:40:00,9.3,9.3,9.16,9.19,1323651.0,8.5157,8.5157,8.3875,8.415,1323651.0
2015-09-28 09:45:00,9.2,9.21,9.1,9.12,1005416.0,8.4241,8.4333,8.3326,8.3509,1005416.0
2015-09-28 09:50:00,9.11,9.19,9.09,9.16,1280757.0,8.3417,8.415,8.3234,8.3875,1280757.0
2015-09-28 09:55:00,9.16,9.17,9.1,9.1,446558.0,8.3875,8.3967,8.3326,8.3326,446558.0
2015-09-28 10:00:00,9.11,9.11,9.01,9.01,870478.0,8.3417,8.3417,8.2501,8.2501,870478.0
2015-09-28 10:05:00,9.02,9.03,8.91,8.91,1871511.0,8.2593,8.2685,8.1586,8.1586,1871511.0
2015-09-28 10:10:00,8.91,8.94,8.88,8.92,900042.0,8.1586,8.1861,8.1311,8.1677,900042.0
2015-09-28 10:15:00,8.93,8.95,8.89,8.95,867533.0,8.1769,8.1952,8.1403,8.1952,867533.0
2015-09-28 10:20:00,8.95,8.98,8.92,8.97,464634.0,8.1952,8.2227,8.1677,8.2135,464634.0
2015-09-28 10:25:00,8.96,8.99,8.93,8.97,638517.0,8.2044,8.2318,8.1769,8.2135,638517.0
2015-09-28 10:30:00,8.97,9.0,8.96,8.99,568486.0,8.2135,8.241,8.2044,8.2318,568486.0
2015-09-28 10:35:00,8.99,9.01,8.99,9.01,1126973.0,8.2318,8.2501,8.2318,8.2501,1126973.0
2015-09-28 10:40:00,9.0,9.03,8.99,9.02,544314.0,8.241,8.2685,8.2318,8.2593,544314.0
2015-09-28 10:45:00,9.01,9.07,8.99,9.01,635176.0,8.2501,8.3051,8.2318,8.2501,635176.0
2015-09-28 10:50:00,9.0,9.02,8.96,9.01,744841.0,8.241,8.2593,8.2044,8.2501,744841.0
2015-09-28 10:55:00,9.01,9.02,8.98,9.0,441657.0,8.2501,8.2593,8.2227,8.241,441657.0
2015-09-28 11:00:00,8.99,9.01,8.99,8.99,255119.0,8.2318,8.2501,8.2318,8.2318,255119.0
2015-09-28 11:05:00,8.99,9.01,8.99,8.99,293559.0,8.2318,8.2501,8.2318,8.2318,293559.0
2015-09-28 11:10:00,8.99,9.0,8.99,9.0,303493.0,8.2318,8.241,8.2318,8.241,303493.0
2015-09-28 11:15:00,8.99,9.01,8.99,9.0,494708.0,8.2318,8.2501,8.2318,8.241,494708.0
2015-09-28 11:20:00,8.99,9.01,8.99,9.0,235475.0,8.2318,8.2501,8.2318,8.241,235475.0
2015-09-28 11:25:00,9.0,9.0,8.99,8.99,598129.0,8.241,8.241,8.2318,8.2318,598129.0
2015-09-28 11:30:00,8.99,9.0,8.93,8.94,532896.0,8.2318,8.241,8.1769,8.1861,532896.0
2015-09-28 11:35:00,8.94,8.95,8.93,8.95,341440.0,8.1861,8.1952,8.1769,8.1952,341440.0
2015-09-28 11:40:00,8.95,8.95,8.9,8.9,408061.0,8.1952,8.1952,8.1494,8.1494,408061.0
2015-09-28 11:45:00,8.9,8.91,8.77,8.82,1176940.0,8.1494,8.1586,8.0304,8.0762,1176940.0
2015-09-28 11:50:00,8.82,8.82,8.8,8.8,421941.0,8.0762,8.0762,8.0579,8.0579,421941.0
2015-09-28 11:55:00,8.8,8.81,8.8,8.8,320073.0,8.0579,8.067,8.0579,8.0579,320073.0
2015-09-28 12:00:00,8.81,8.81,8.8,8.8,319212.0,8.067,8.067,8.0579,8.0579,319212.0
2015-09-28 12:05:00,8.8,8.81,8.72,8.74,1151892.0,8.0579,8.067,7.9846,8.0029,1151892.0
2015-09-28 12:10:00,8.74,8.74,8.63,8.66,895211.0,8.0029,8.0029,7.9022,7.9297,895211.0
2015-09-28 12:15:00,8.65,8.7,8.65,8.65,511427.0,7.9205,7.9663,7.9205,7.9205,511427.0
2015-09-28 12:20:00,8.65,8.67,8.62,8.67,790102.0,7.9205,7.9388,7.893,7.9388,790102.0
2015-09-28 12:25:00,8.67,8.71,8.66,8.69,438371.0,7.9388,7.9754,7.9297,7.9571,438371.0
2015-09-28 12:30:00,8.69,8.71,8.68,8.68,386811.0,7.9571,7.9754,7.948,7.948,386811.0
2015-09-28 12:35:00,8.69,8.78,8.66,8.72,661200.0,7.9571,8.0395,7.9297,7.9846,661200.0
2015-09-28 12:40:00,8.73,8.73,8.68,8.69,306042.0,7.9938,7.9938,7.948,7.9571,306042.0
2015-09-28 12:45:00,8.68,8.69,8.64,8.64,207921.0,7.948,7.9571,7.9114,7.9114,207921.0
2015-09-28 12:50:00,8.64,8.65,8.62,8.64,386316.0,7.9114,7.9205,7.893,7.9114,386316.0
2015-09-28 12:55:00,8.64,8.67,8.64,8.64,402660.0,7.9114,7.9388,7.9114,7.9114,402660.0
2015-09-28 13:00:00,8.64,8.72,8.63,8.72,753372.0,7.9114,7.9846,7.9022,7.9846,753372.0
2015-09-28 13:05:00,8.72,8.8,8.7,8.8,1157282.0,7.9846,8.0579,7.9663,8.0579,1157282.0
2015-09-28 13:10:00,8.79,8.85,8.78,8.79,689286.0,8.0487,8.1036,8.0395,8.0487,689286.0
2015-09-28 13:15:00,8.8,8.8,8.71,8.78,687977.0,8.0579,8.0579,7.9754,8.0395,687977.0
2015-09-28 13:20:00,8.77,8.78,8.73,8.73,148429.0,8.0304,8.0395,7.9938,7.9938,148429.0
2015-09-28 13:25:00,8.74,8.77,8.72,8.76,294065.0,8.0029,8.0304,7.9846,8.0212,294065.0
2015-09-28 13:30:00,8.76,8.84,8.74,8.81,584092.0,8.0212,8.0945,8.0029,8.067,584092.0
2015-09-28 13:35:00,8.8,8.83,8.76,8.83,376130.0,8.0579,8.0853,8.0212,8.0853,376130.0
2015-09-28 13:40:00,8.83,8.91,8.82,8.87,825427.0,8.0853,8.1586,8.0762,8.122,825427.0
2015-09-28 13:45:00,8.86,8.87,8.82,8.84,346391.0,8.1128,8.122,8.0762,8.0945,346391.0
2015-09-28 13:50:00,8.85,8.87,8.82,8.82,230346.0,8.1036,8.122,8.0762,8.0762,230346.0
2015-09-28 13:55:00,8.83,8.9,8.81,8.88,581159.0,8.0853,8.1494,8.067,8.1311,581159.0
2015-09-28 14:00:00,8.88,8.92,8.87,8.91,395444.0,8.1311,8.1677,8.122,8.1586,395444.0
2015-09-28 14:05:00,8.9,8.93,8.89,8.89,516750.0,8.1494,8.1769,8.1403,8.1403,516750.0
2015-09-28 14:10:00,8.91,8.91,8.85,8.85,186125.0,8.1586,8.1586,8.1036,8.1036,186125.0
2015-09-28 14:15:00,8.85,8.86,8.8,8.8,208849.0,8.1036,8.1128,8.0579,8.0579,208849.0
2015-09-28 14:20:00,8.8,8.83,8.77,8.8,656983.0,8.0579,8.0853,8.0304,8.0579,656983.0
2015-09-28 14:25:00,8.81,8.82,8.8,8.8,295538.0,8.067,8.0762,8.0579,8.0579,295538.0
2015-09-28 14:30:00,8.8,8.82,8.8,8.8,180385.0,8.0579,8.0762,8.0579,8.0579,180385.0
2015-09-28 14:35:00,8.8,8.83,8.8,8.83,381662.0,8.0579,8.0853,8.0579,8.0853,381662.0
2015-09-28 14:40:00,8.83,8.85,8.81,8.84,547073.0,8.0853,8.1036,8.067,8.0945,547073.0
2015-09-28 14:45:00,8.84,8.85,8.82,8.82,211542.0,8.0945,8.1036,8.0762,8.0762,211542.0
2015-09-28 14:50:00,8.82,8.83,8.79,8.79,286897.0,8.0762,8.0853,8.0487,8.0487,286897.0
2015-09-28 14:55:00,8.79,8.8,8.76,8.77,310600.0,8.0487,8.0579,8.0212,8.0304,310600.0
2015-09-28 15:00:00,8.77,8.87,8.76,8.86,782443.0,8.0304,8.122,8.0212,8.1128,782443.0
2015-09-28 15:05:00,8.86,8.88,8.84,8.87,731619.0,8.1128,8.1311,8.0945,8.122,731619.0
2015-09-28 15:10:00,8.86,8.87,8.82,8.83,223957.0,8.1128,8.122,8.0762,8.0853,223957.0
2015-09-28 15:15:00,8.84,8.93,8.83,8.91,676064.0,8.0945,8.1769,8.0853,8.1586,676064.0
2015-09-28 15:20:00,8.91,8.91,8.85,8.88,430135.0,8.1586,8.1586,8.1036,8.1311,430135.0
2015-09-28 15:25:00,8.88,8.88,8.85,8.86,236675.0,8.1311,8.1311,8.1036,8.1128,236675.0
2015-09-28 15:30:00,8.86,8.94,8.85,8.94,613286.0,8.1128,8.1861,8.1036,8.1861,613286.0
2015-09-28 15:35:00,8.94,8.95,8.89,8.89,583472.0,8.1861,8.1952,8.1403,8.1403,583472.0
2015-09-28 15:40:00,8.89,8.95,8.89,8.92,546264.0,8.1403,8.1952,8.1403,8.1677,546264.0
2015-09-28 15:45:00,8.93,8.95,8.92,8.95,602912.0,8.1769,8.1952,8.1677,8.1952,602912.0
2015-09-28 15:50:00,8.95,8.98,8.94,8.96,1102379.0,8.1952,8.2227,8.1861,8.2044,1102379.0
2015-09-28 15:55:00,8.96,8.97,8.9,8.91,1090503.0,8.2044,8.2135,8.1494,8.1586,1090503.0
2015-09-29 09:30:00,8.97,9.13,8.96,9.1,1407980.0,8.2135,8.36,8.2044,8.3326,1407980.0
2015-09-29 09:35:00,9.1,9.15,9.08,9.08,853440.0,8.3326,8.3783,8.3142,8.3142,853440.0
2015-09-29 09:40:00,9.08,9.09,8.99,9.0,499207.0,8.3142,8.3234,8.2318,8.241,499207.0
2015-09-29 09:45:00,9.0,9.03,9.0,9.01,348222.0,8.241,8.2685,8.241,8.2501,348222.0
2015-09-29 09:50:00,9.0,9.07,9.0,9.07,443084.0,8.241,8.3051,8.241,8.3051,443084.0
2015-09-29 09:55:00,9.07,9.15,9.06,9.13,627093.0,8.3051,8.3783,8.2959,8.36,627093.0
2015-09-29 10:00:00,9.13,9.21,9.12,9.13,619236.0,8.36,8.4333,8.3509,8.36,619236.0
2015-09-29 10:05:00,9.13,9.21,9.11,9.12,619803.0,8.36,8.4333,8.3417,8.3509,619803.0
2015-09-29 10:10:00,9.12,9.15,9.1,9.14,237647.0,8.3509,8.3783,8.3326,8.3692,237647.0
2015-09-29 10:15:00,9.15,9.15,9.13,9.13,167512.0,8.3783,8.3783,8.36,8.36,167512.0
2015-09-29 10:20:00,9.14,9.16,9.13,9.13,417617.0,8.3692,8.3875,8.36,8.36,417617.0
2015-09-29 10:25:00,9.14,9.21,9.13,9.2,504609.0,8.3692,8.4333,8.36,8.4241,504609.0
2015-09-29 10:30:00,9.21,9.26,9.2,9.25,473427.0,8.4333,8.4791,8.4241,8.4699,473427.0
2015-09-29 10:35:00,9.26,9.26,9.24,9.25,404981.0,8.4791,8.4791,8.4608,8.4699,404981.0
2015-09-29 10:40:00,9.25,9.25,9.14,9.15,337259.0,8.4699,8.4699,8.3692,8.3783,337259.0
2015-09-29 10:45:00,9.14,9.15,9.07,9.07,333141.0,8.3692,8.3783,8.3051,8.3051,333141.0
2015-09-29 10:50:00,9.07,9.12,9.05,9.12,439916.0,8.3051,8.3509,8.2868,8.3509,439916.0
2015-09-29 10:55:00,9.11,9.13,9.08,9.11,288159.0,8.3417,8.36,8.3142,8.3417,288159.0
2015-09-29 11:00:00,9.11,9.14,9.1,9.13,238840.0,8.3417,8.3692,8.3326,8.36,238840.0
2015-09-29 11:05:00,9.13,9.16,9.12,9.14,294391.0,8.36,8.3875,8.3509,8.3692,294391.0
2015-09-29 11:10:00,9.14,9.16,9.12,9.14,319767.0,8.3692,8.3875,8.3509,8.3692,319767.0
2015-09-29 11:15:00,9.14,9.14,9.1,9.11,211737.0,8.3692,8.3692,8.3326,8.3417,211737.0
2015-09-29 11:20:00,9.1,9.14,9.1,9.13,268351.0,8.3326,8.3692,8.3326,8.36,268351.0
2015-09-29 11:25:00,9.12,9.13,9.11,9.12,144080.0,8.3509,8.36,8.3417,8.3509,144080.0
2015-09-29 11:30:00,9.12,9.12,9.1,9.11,240026.0,8.3509,8.3509,8.3326,8.3417,240026.0
2015-09-29 11:35:00,9.1,9.15,9.1,9.14,269296.0,8.3326,8.3783,8.3326,8.3692,269296.0
2015-09-29 11:40:00,9.14,9.15,9.14,9.14,133736.0,8.3692,8.3783,8.3692,8.3692,133736.0
2015-09-29 11:45:00,9.14,9.18,9.12,9.15,462541.0,8.3692,8.4058,8.3509,8.3783,462541.0
2015-09-29 11:50:00,9.16,9.16,9.12,9.13,155550.0,8.3875,8.3875,8.3509,8.36,155550.0
2015-09-29 11:55:00,9.13,9.18,9.13,9.17,359620.0,8.36,8.4058,8.36,8.3967,359620.0
2015-09-29 12:00:00,9.17,9.18,9.11,9.11,337374.0,8.3967,8.4058,8.3417,8.3417,337374.0
2015-09-29 12:05:00,9.12,9.13,9.09,9.09,227486.0,8.3509,8.36,8.3234,8.3234,227486.0
2015-09-29 12:10:00,9.09,9.1,9.04,9.06,320395.0,8.3234,8.3326,8.2776,8.2959,320395.0
2015-09-29 12:15:00,9.06,9.07,9.06,9.07,302047.0,8.2959,8.3051,8.2959,8.3051,302047.0
2015-09-29 12:20:00,9.07,9.08,9.06,9.07,300253.0,8.3051,8.3142,8.2959,8.3051,300253.0
2015-09-29 12:25:00,9.06,9.07,9.05,9.06,285896.0,8.2959,8.3051,8.2868,8.2959,285896.0
2015-09-29 12:30:00,9.06,9.1,9.06,9.09,102338.0,8.2959,8.3326,8.2959,8.3234,102338.0
2015-09-29 12:35:00,9.1,9.1,9.08,9.09,163240.0,8.3326,8.3326,8.3142,8.3234,163240.0
2015-09-29 12:40:00,9.09,9.09,9.08,9.08,103800.0,8.3234,8.3234,8.3142,8.3142,103800.0
2015-09-29 12:45:00,9.09,9.09,9.05,9.06,195853.0,8.3234,8.3234,8.2868,8.2959,195853.0
2015-09-29 12:50:00,9.07,9.07,9.06,9.07,34736.0,8.3051,8.3051,8.2959,8.3051,34736.0
2015-09-29 12:55:00,9.07,9.07,9.04,9.04,118691.0,8.3051,8.3051,8.2776,8.2776,118691.0
2015-09-29 13:00:00,9.04,9.04,9.01,9.01,111946.0,8.2776,8.2776,8.2501,8.2501,111946.0
2015-09-29 13:05:00,9.01,9.02,9.01,9.02,202515.0,8.2501,8.2593,8.2501,8.2593,202515.0
2015-09-29 13:10:00,9.02,9.11,9.01,9.1,285601.0,8.2593,8.3417,8.2501,8.3326,285601.0
2015-09-29 13:15:00,9.1,9.11,9.09,9.11,276077.0,8.3326,8.3417,8.3234,8.3417,276077.0
2015-09-29 13:20:00,9.11,9.11,9.08,9.09,177950.0,8.3417,8.3417,8.3142,8.3234,177950.0
2015-09-29 13:25:00,9.09,9.11,9.08,9.11,177539.0,8.3234,8.3417,8.3142,8.3417,177539.0
2015-09-29 13:30:00,9.11,9.16,9.1,9.15,357220.0,8.3417,8.3875,8.3326,8.3783,357220.0
2015-09-29 13:35:00,9.15,9.16,9.13,9.13,76197.0,8.3783,8.3875,8.36,8.36,76197.0
2015-09-29 13:40:00,9.13,9.19,9.13,9.16,293764.0,8.36,8.415,8.36,8.3875,293764.0
2015-09-29 13:45:00,9.16,9.16,9.11,9.12,194110.0,8.3875,8.3875,8.3417,8.3509,194110.0
2015-09-29 13:50:00,9.11,9.12,9.11,9.12,86557.0,8.3417,8.3509,8.3417,8.3509,86557.0
2015-09-29 13:55:00,9.12,9.12,9.1,9.11,119495.0,8.3509,8.3509,8.3326,8.3417,119495.0
2015-09-29 14:00:00,9.11,9.11,9.08,9.1,235719.0,8.3417,8.3417,8.3142,8.3326,235719.0
2015-09-29 14:05:00,9.11,9.13,9.09,9.1,365036.0,8.3417,8.36,8.3234,8.3326,365036.0
2015-09-29 14:10:00,9.1,9.11,9.09,9.11,147021.0,8.3326,8.3417,8.3234,8.3417,147021.0
2015-09-29 14:15:00,9.11,9.14,9.1,9.14,159138.0,8.3417,8.3692,8.3326,8.3692,159138.0
2015-09-29 14:20:00,9.14,9.14,9.11,9.11,151497.0,8.3692,8.3692,8.3417,8.3417,151497.0
2015-09-29 14:25:00,9.12,9.15,9.11,9.14,374345.0,8.3509,8.3783,8.3417,8.3692,374345.0
2015-09-29 14:30:00,9.14,9.16,9.12,9.13,308188.0,8.3692,8.3875,8.3509,8.36,308188.0
2015-09-29 14:35:00,9.12,9.14,9.12,9.13,228673.0,8.3509,8.3692,8.3509,8.36,228673.0
2015-09-29 14:40:00,9.13,9.15,9.11,9.12,298086.0,8.36,8.3783,8.3417,8.3509,298086.0
2015-09-29 14:45:00,9.12,9.13,9.09,9.11,376459.0,8.3509,8.36,8.3234,8.3417,376459.0
2015-09-29 14:50:00,9.1,9.12,9.09,9.1,275092.0,8.3326,8.3509,8.3234,8.3326,275092.0
2015-09-29 14:55:00,9.11,9.11,9.1,9.11,145235.0,8.3417,8.3417,8.3326,8.3417,145235.0
2015-09-29 15:00:00,9.1,9.11,9.1,9.1,220450.0,8.3326,8.3417,8.3326,8.3326,220450.0
2015-09-29 15:05:00,9.11,9.13,9.09,9.13,645714.0,8.3417,8.36,8.3234,8.36,645714.0
2015-09-29 15:10:00,9.13,9.15,9.12,9.13,354017.0,8.36,8.3783,8.3509,8.36,354017.0
2015-09-29 15:15:00,9.13,9.14,9.11,9.11,162738.0,8.36,8.3692,8.3417,8.3417,162738.0
2015-09-29 15:20:00,9.11,9.12,9.07,9.11,827325.0,8.3417,8.3509,8.3051,8.3417,827325.0
2015-09-29 15:25:00,9.11,9.13,9.1,9.13,280024.0,8.3417,8.36,8.3326,8.36,280024.0
2015-09-29 15:30:00,9.13,9.14,9.09,9.11,593660.0,8.36,8.3692,8.3234,8.3417,593660.0
2015-09-29 15:35:00,9.11,9.13,9.1,9.12,185023.0,8.3417,8.36,8.3326,8.3509,185023.0
2015-09-29 15:40:00,9.12,9.13,9.11,9.12,254709.0,8.3509,8.36,8.3417,8.3509,254709.0
2015-09-29 15:45:00,9.12,9.12,9.1,9.11,311351.0,8.3509,8.3509,8.3326,8.3417,311351.0
2015-09-29 15:50:00,9.11,9.11,9.1,9.11,405174.0,8.3417,8.3417,8.3326,8.3417,405174.0
2015-09-29 15:55:00,9.11,9.12,9.1,9.12,725705.0,8.3417,8.3509,8.3326,8.3509,725705.0
2015-09-30 09:30:00,9.27,9.4,9.25,9.36,997180.0,8.4882,8.6073,8.4699,8.5706,997180.0
2015-09-30 09:35:00,9.36,9.39,9.32,9.34,645850.0,8.5706,8.5981,8.534,8.5523,645850.0
2015-09-30 09:40:00,9.34,9.42,9.32,9.33,414593.0,8.5523,8.6256,8.534,8.5432,414593.0
2015-09-30 09:45:00,9.33,9.43,9.32,9.42,351098.0,8.5432,8.6347,8.534,8.6256,351098.0
2015-09-30 09:50:00,9.41,9.46,9.4,9.46,444308.0,8.6164,8.6622,8.6073,8.6622,444308.0
2015-09-30 09:55:00,9.45,9.5,9.44,9.47,485418.0,8.653,8.6988,8.6439,8.6714,485418.0
2015-09-30 10:00:00,9.47,9.64,9.47,9.63,1015267.0,8.6714,8.827,8.6714,8.8179,1015267.0
2015-09-30 10:05:00,9.63,9.64,9.58,9.64,593769.0,8.8179,8.827,8.7721,8.827,593769.0
2015-09-30 10:10:00,9.64,9.65,9.55,9.62,454093.0,8.827,8.8362,8.7446,8.8087,454093.0
2015-09-30 10:15:00,9.62,9.67,9.56,9.57,375730.0,8.8087,8.8545,8.7538,8.7629,375730.0
2015-09-30 10:20:00,9.58,9.64,9.57,9.61,316831.0,8.7721,8.827,8.7629,8.7995,316831.0
2015-09-30 10:25:00,9.62,9.76,9.62,9.75,969445.0,8.8087,8.9369,8.8087,8.9277,969445.0
2015-09-30 10:30:00,9.72,9.75,9.59,9.6,684465.0,8.9003,8.9277,8.7812,8.7904,684465.0
2015-09-30 10:35:00,9.6,9.68,9.59,9.68,466736.0,8.7904,8.8636,8.7812,8.8636,466736.0
2015-09-30 10:40:00,9.68,9.75,9.68,9.68,380156.0,8.8636,8.9277,8.8636,8.8636,380156.0
2015-09-30 10:45:00,9.68,9.71,9.64,9.65,422652.0,8.8636,8.8911,8.827,8.8362,422652.0
2015-09-30 10:50:00,9.66,9.71,9.64,9.65,387586.0,8.8453,8.8911,8.827,8.8362,387586.0
2015-09-30 10:55:00,9.65,9.66,9.58,9.63,333155.0,8.8362,8.8453,8.7721,8.8179,333155.0
2015-09-30 11:00:00,9.64,9.67,9.63,9.64,340041.0,8.827,8.8545,8.8179,8.827,340041.0
2015-09-30 11:05:00,9.64,9.7,9.64,9.64,343220.0,8.827,8.882,8.827,8.827,343220.0
2015-09-30 11:10:00,9.65,9.72,9.64,9.71,431111.0,8.8362,8.9003,8.827,8.8911,431111.0
2015-09-30 11:15:00,9.71,9.71,9.64,9.65,238990.0,8.8911,8.8911,8.827,8.8362,238990.0
2015-09-30 11:20:00,9.65,9.68,9.63,9.65,426371.0,8.8362,8.8636,8.8179,8.8362,426371.0
2015-09-30 11:25:00,9.66,9.71,9.66,9.68,320369.0,8.8453,8.8911,8.8453,8.8636,320369.0
2015-09-30 11:30:00,9.67,9.68,9.63,9.63,277553.0,8.8545,8.8636,8.8179,8.8179,277553.0
2015-09-30 11:35:00,9.63,9.64,9.58,9.58,394667.0,8.8179,8.827,8.7721,8.7721,394667.0
2015-09-30 11:40:00,9.58,9.62,9.5,9.51,544800.0,8.7721,8.8087,8.6988,8.708,544800.0
2015-09-30 11:45:00,9.51,9.56,9.51,9.56,277074.0,8.708,8.7538,8.708,8.7538,277074.0
2015-09-30 11:50:00,9.55,9.62,9.55,9.61,286297.0,8.7446,8.8087,8.7446,8.7995,286297.0
2015-09-30 11:55:00,9.61,9.65,9.59,9.64,387339.0,8.7995,8.8362,8.7812,8.827,387339.0
2015-09-30 12:00:00,9.65,9.65,9.59,9.61,299634.0,8.8362,8.8362,8.7812,8.7995,299634.0
2015-09-30 12:05:00,9.61,9.61,9.52,9.56,282721.0,8.7995,8.7995,8.7171,8.7538,282721.0
2015-09-30 12:10:00,9.57,9.59,9.54,9.59,266315.0,8.7629,8.7812,8.7355,8.7812,266315.0
2015-09-30 12:15:00,9.59,9.59,9.54,9.59,229296.0,8.7812,8.7812,8.7355,8.7812,229296.0
2015-09-30 12:20:00,9.58,9.6,9.55,9.57,348521.0,8.7721,8.7904,8.7446,8.7629,348521.0
2015-09-30 12:25:00,9.58,9.65,9.57,9.63,247246.0,8.7721,8.8362,8.7629,8.8179,247246.0
2015-09-30 12:30:00,9.63,9.66,9.61,9.66,219482.0,8.8179,8.8453,8.7995,8.8453,219482.0
2015-09-30 12:35:00,9.66,9.78,9.62,9.76,1651529.0,8.8453,8.9552,8.8087,8.9369,1651529.0
2015-09-30 12:40:00,9.77,9.77,9.63,9.65,1038908.0,8.9461,8.9461,8.8179,8.8362,1038908.0
2015-09-30 12:45:00,9.64,9.65,9.47,9.47,1071345.0,8.827,8.8362,8.6714,8.6714,1071345.0
2015-09-30 12:50:00,9.48,9.53,9.47,9.53,395306.0,8.6805,8.7263,8.6714,8.7263,395306.0
2015-09-30 12:55:00,9.52,9.53,9.47,9.51,339158.0,8.7171,8.7263,8.6714,8.708,339158.0
2015-09-30 13:00:00,9.51,9.56,9.5,9.56,209931.0,8.708,8.7538,8.6988,8.7538,209931.0
2015-09-30 13:05:00,9.55,9.57,9.53,9.55,249725.0,8.7446,8.7629,8.7263,8.7446,249725.0
2015-09-30 13:10:00,9.56,9.58,9.52,9.54,256336.0,8.7538,8.7721,8.7171,8.7355,256336.0
2015-09-30 13:15:00,9.53,9.57,9.49,9.54,368811.0,8.7263,8.7629,8.6897,8.7355,368811.0
2015-09-30 13:20:00,9.54,9.56,9.5,9.54,285204.0,8.7355,8.7538,8.6988,8.7355,285204.0
2015-09-30 13:25:00,9.53,9.55,9.52,9.54,177801.0,8.7263,8.7446,8.7171,8.7355,177801.0
2015-09-30 13:30:00,9.55,9.57,9.54,9.55,190735.0,8.7446,8.7629,8.7355,8.7446,190735.0
2015-09-30 13:35:00,9.54,9.55,9.5,9.51,437251.0,8.7355,8.7446,8.6988,8.708,437251.0
2015-09-30 13:40:00,9.5,9.59,9.5,9.59,158044.0,8.6988,8.7812,8.6988,8.7812,158044.0
2015-09-30 13:45:00,9.59,9.59,9.57,9.59,268841.0,8.7812,8.7812,8.7629,8.7812,268841.0
2015-09-30 13:50:00,9.59,9.6,9.55,9.58,234546.0,8.7812,8.7904,8.7446,8.7721,234546.0
2015-09-30 13:55:00,9.59,9.61,9.58,9.6,190444.0,8.7812,8.7995,8.7721,8.7904,190444.0
2015-09-30 14:00:00,9.59,9.61,9.56,9.57,290950.0,8.7812,8.7995,8.7538,8.7629,290950.0
2015-09-30 14:05:00,9.57,9.61,9.56,9.57,189138.0,8.7629,8.7995,8.7538,8.7629,189138.0
2015-09-30 14:10:00,9.58,9.61,9.55,9.6,250801.0,8.7721,8.7995,8.7446,8.7904,250801.0
2015-09-30 14:15:00,9.6,9.61,9.57,9.61,177507.0,8.7904,8.7995,8.7629,8.7995,177507.0
2015-09-30 14:20:00,9.61,9.62,9.59,9.6,236002.0,8.7995,8.8087,8.7812,8.7904,236002.0
2015-09-30 14:25:00,9.6,9.6,9.57,9.6,301716.0,8.7904,8.7904,8.7629,8.7904,301716.0
2015-09-30 14:30:00,9.6,9.61,9.55,9.59,359467.0,8.7904,8.7995,8.7446,8.7812,359467.0
2015-09-30 14:35:00,9.58,9.59,9.56,9.56,260497.0,8.7721,8.7812,8.7538,8.7538,260497.0
2015-09-30 14:40:00,9.56,9.57,9.55,9.56,235017.0,8.7538,8.7629,8.7446,8.7538,235017.0
2015-09-30 14:45:00,9.56,9.59,9.55,9.58,274032.0,8.7538,8.7812,8.7446,8.7721,274032.0
2015-09-30 14:50:00,9.58,9.59,9.56,9.57,376337.0,8.7721,8.7812,8.7538,8.7629,376337.0
2015-09-30 14:55:00,9.56,9.6,9.56,9.6,330089.0,8.7538,8.7904,8.7538,8.7904,330089.0
2015-09-30 15:00:00,9.59,9.6,9.57,9.58,421251.0,8.7812,8.7904,8.7629,8.7721,421251.0
2015-09-30 15:05:00,9.58,9.6,9.57,9.6,275781.0,8.7721,8.7904,8.7629,8.7904,275781.0
2015-09-30 15:10:00,9.59,9.6,9.57,9.59,315737.0,8.7812,8.7904,8.7629,8.7812,315737.0
2015-09-30 15:15:00,9.58,9.62,9.57,9.62,392247.0,8.7721,8.8087,8.7629,8.8087,392247.0
2015-09-30 15:20:00,9.62,9.67,9.61,9.62,620766.0,8.8087,8.8545,8.7995,8.8087,620766.0
2015-09-30 15:25:00,9.62,9.68,9.62,9.65,724674.0,8.8087,8.8636,8.8087,8.8362,724674.0
2015-09-30 15:30:00,9.64,9.65,9.61,9.62,657503.0,8.827,8.8362,8.7995,8.8087,657503.0
2015-09-30 15:35:00,9.63,9.63,9.59,9.6,861670.0,8.8179,8.8179,8.7812,8.7904,861670.0
2015-09-30 15:40:00,9.61,9.66,9.6,9.63,1080144.0,8.7995,8.8453,8.7904,8.8179,1080144.0
2015-09-30 15:45:00,9.63,9.67,9.63,9.67,708282.0,8.8179,8.8545,8.8179,8.8545,708282.0
2015-09-30 15:50:00,9.67,9.69,9.66,9.69,646073.0,8.8545,8.8728,8.8453,8.8728,646073.0
2015-09-30 15:55:00,9.69,9.71,9.68,9.68,1547738.0,8.8728,8.8911,8.8636,8.8636,1547738.0
2015-10-01 09:30:00,9.91,10.05,9.86,9.88,1271823.0,9.0742,9.2024,9.0285,9.0468,1271823.0
2015-10-01 09:35:00,9.88,9.99,9.87,9.95,616132.0,9.0468,9.1475,9.0376,9.1109,616132.0
2015-10-01 09:40:00,9.95,10.14,9.94,10.04,896563.0,9.1109,9.2849,9.1017,9.1933,896563.0
2015-10-01 09:45:00,10.03,10.08,10.0,10.03,608963.0,9.1841,9.2299,9.1567,9.1841,608963.0
2015-10-01 09:50:00,10.04,10.08,10.0,10.05,1078642.0,9.1933,9.2299,9.1567,9.2024,1078642.0
2015-10-01 09:55:00,10.05,10.07,9.89,9.91,621205.0,9.2024,9.2208,9.0559,9.0742,621205.0
2015-10-01 10:00:00,9.91,9.94,9.84,9.88,724374.0,9.0742,9.1017,9.0102,9.0468,724374.0
2015-10-01 10:05:00,9.88,9.88,9.76,9.81,686567.0,9.0468,9.0468,8.9369,8.9827,686567.0
2015-10-01 10:10:00,9.81,9.85,9.68,9.69,593308.0,8.9827,9.0193,8.8636,8.8728,593308.0
2015-10-01 10:15:00,9.7,9.82,9.7,9.73,498858.0,8.882,8.9918,8.882,8.9094,498858.0
2015-10-01 10:20:00,9.74,9.82,9.73,9.77,220368.0,8.9186,8.9918,8.9094,8.9461,220368.0
2015-10-01 10:25:00,9.78,9.85,9.76,9.78,334877.0,8.9552,9.0193,8.9369,8.9552,334877.0
2015-10-01 10:30:00,9.78,9.82,9.71,9.71,399986.0,8.9552,8.9918,8.8911,8.8911,399986.0
2015-10-01 10:35:00,9.71,9.78,9.68,9.78,607399.0,8.8911,8.9552,8.8636,8.9552,607399.0
2015-10-01 10:40:00,9.78,9.78,9.62,9.67,521425.0,8.9552,8.9552,8.8087,8.8545,521425.0
2015-10-01 10:45:00,9.67,9.75,9.66,9.71,369026.0,8.8545,8.9277,8.8453,8.8911,369026.0
2015-10-01 10:50:00,9.71,9.71,9.62,9.62,536189.0,8.8911,8.8911,8.8087,8.8087,536189.0
2015-10-01 10:55:00,9.62,9.63,9.57,9.6,631834.0,8.8087,8.8179,8.7629,8.7904,631834.0
2015-10-01 11:00:00,9.6,9.61,9.54,9.6,550364.0,8.7904,8.7995,8.7355,8.7904,550364.0
2015-10-01 11:05:00,9.59,9.6,9.53,9.58,384106.0,8.7812,8.7904,8.7263,8.7721,384106.0
2015-10-01 11:10:00,9.59,9.65,9.58,9.59,300611.0,8.7812,8.8362,8.7721,8.7812,300611.0
2015-10-01 11:15:00,9.58,9.64,9.57,9.6,331941.0,8.7721,8.827,8.7629,8.7904,331941.0
2015-10-01 11:20:00,9.6,9.65,9.57,9.63,216879.0,8.7904,8.8362,8.7629,8.8179,216879.0
2015-10-01 11:25:00,9.63,9.72,9.62,9.72,419902.0,8.8179,8.9003,8.8087,8.9003,419902.0
2015-10-01 11:30:00,9.72,9.74,9.67,9.67,253124.0,8.9003,8.9186,8.8545,8.8545,253124.0
2015-10-01 11:35:00,9.67,9.73,9.67,9.71,250508.0,8.8545,8.9094,8.8545,8.8911,250508.0
2015-10-01 11:40:00,9.71,9.76,9.66,9.69,416202.0,8.8911,8.9369,8.8453,8.8728,416202.0
2015-10-01 11:45:00,9.69,9.71,9.65,9.66,344041.0,8.8728,8.8911,8.8362,8.8453,344041.0
2015-10-01 11:50:00,9.67,9.67,9.59,9.6,317803.0,8.8545,8.8545,8.7812,8.7904,317803.0
2015-10-01 11:55:00,9.6,9.62,9.57,9.59,205727.0,8.7904,8.8087,8.7629,8.7812,205727.0
2015-10-01 12:00:00,9.6,9.6,9.54,9.57,420260.0,8.7904,8.7904,8.7355,8.7629,420260.0
2015-10-01 12:05:00,9.57,9.57,9.51,9.54,265750.0,8.7629,8.7629,8.708,8.7355,265750.0
2015-10-01 12:10:00,9.54,9.58,9.51,9.57,305010.0,8.7355,8.7721,8.708,8.7629,305010.0
2015-10-01 12:15:00,9.57,9.58,9.55,9.57,174992.0,8.7629,8.7721,8.7446,8.7629,174992.0
2015-10-01 12:20:00,9.57,9.6,9.56,9.57,168210.0,8.7629,8.7904,8.7538,8.7629,168210.0
2015-10-01 12:25:00,9.58,9.67,9.57,9.62,251723.0,8.7721,8.8545,8.7629,8.8087,251723.0
2015-10-01 12:30:00,9.63,9.66,9.61,9.65,176354.0,8.8179,8.8453,8.7995,8.8362,176354.0
2015-10-01 12:35:00,9.64,9.67,9.61,9.64,179764.0,8.827,8.8545,8.7995,8.827,179764.0
2015-10-01 12:40:00,9.65,9.65,9.62,9.63,130795.0,8.8362,8.8362,8.8087,8.8179,130795.0
2015-10-01 12:45:00,9.64,9.64,9.6,9.61,72145.0,8.827,8.827,8.7904,8.7995,72145.0
2015-10-01 12:50:00,9.6,9.62,9.57,9.61,240915.0,8.7904,8.8087,8.7629,8.7995,240915.0
2015-10-01 12:55:00,9.61,9.65,9.6,9.61,143943.0,8.7995,8.8362,8.7904,8.7995,143943.0
2015-10-01 13:00:00,9.61,9.63,9.59,9.63,172679.0,8.7995,8.8179,8.7812,8.8179,172679.0
2015-10-01 13:05:00,9.63,9.68,9.62,9.65,358602.0,8.8179,8.8636,8.8087,8.8362,358602.0
2015-10-01 13:10:00,9.66,9.67,9.62,9.65,220858.0,8.8453,8.8545,8.8087,8.8362,220858.0
2015-10-01 13:15:00,9.66,9.72,9.65,9.68,330308.0,8.8453,8.9003,8.8362,8.8636,330308.0
2015-10-01 13:20:00,9.68,9.69,9.65,9.69,245504.0,8.8636,8.8728,8.8362,8.8728,245504.0
2015-10-01 13:25:00,9.69,9.71,9.68,9.7,227616.0,8.8728,8.8911,8.8636,8.882,227616.0
2015-10-01 13:30:00,9.7,9.71,9.67,9.69,220668.0,8.882,8.8911,8.8545,8.8728,220668.0
2015-10-01 13:35:00,9.69,9.72,9.66,9.67,230470.0,8.8728,8.9003,8.8453,8.8545,230470.0
2015-10-01 13:40:00,9.66,9.68,9.66,9.68,88603.0,8.8453,8.8636,8.8453,8.8636,88603.0
2015-10-01 13:45:00,9.67,9.7,9.67,9.7,151433.0,8.8545,8.882,8.8545,8.882,151433.0
2015-10-01 13:50:00,9.69,9.71,9.67,9.71,196504.0,8.8728,8.8911,8.8545,8.8911,196504.0
2015-10-01 13:55:00,9.7,9.76,9.69,9.73,249847.0,8.882,8.9369,8.8728,8.9094,249847.0
2015-10-01 14:00:00,9.74,9.74,9.7,9.7,216427.0,8.9186,8.9186,8.882,8.882,216427.0
2015-10-01 14:05:00,9.7,9.78,9.7,9.77,263494.0,8.882,8.9552,8.882,8.9461,263494.0
2015-10-01 14:10:00,9.77,9.8,9.76,9.79,255923.0,8.9461,8.9735,8.9369,8.9644,255923.0
2015-10-01 14:15:00,9.78,9.8,9.77,9.78,210377.0,8.9552,8.9735,8.9461,8.9552,210377.0
2015-10-01 14:20:00,9.78,9.79,9.75,9.78,323791.0,8.9552,8.9644,8.9277,8.9552,323791.0
2015-10-01 14:25:00,9.78,9.8,9.77,9.78,216618.0,8.9552,8.9735,8.9461,8.9552,216618.0
2015-10-01 14:30:00,9.79,9.79,9.73,9.74,245379.0,8.9644,8.9644,8.9094,8.9186,245379.0
2015-10-01 14:35:00,9.73,9.74,9.7,9.72,230540.0,8.9094,8.9186,8.882,8.9003,230540.0
2015-10-01 14:40:00,9.72,9.74,9.71,9.71,165083.0,8.9003,8.9186,8.8911,8.8911,165083.0
2015-10-01 14:45:00,9.71,9.72,9.66,9.67,324128.0,8.8911,8.9003,8.8453,8.8545,324128.0
2015-10-01 14:50:00,9.67,9.77,9.67,9.77,392782.0,8.8545,8.9461,8.8545,8.9461,392782.0
2015-10-01 14:55:00,9.77,9.82,9.77,9.8,521596.0,8.9461,8.9918,8.9461,8.9735,521596.0
2015-10-01 15:00:00,9.81,9.82,9.77,9.77,401207.0,8.9827,8.9918,8.9461,8.9461,401207.0
2015-10-01 15:05:00,9.78,9.78,9.76,9.77,295342.0,8.9552,8.9552,8.9369,8.9461,295342.0
2015-10-01 15:10:00,9.77,9.78,9.74,9.77,215048.0,8.9461,8.9552,8.9186,8.9461,215048.0
2015-10-01 15:15:00,9.77,9.78,9.73,9.76,394379.0,8.9461,8.9552,8.9094,8.9369,394379.0
2015-10-01 15:20:00,9.76,9.77,9.74,9.75,281765.0,8.9369,8.9461,8.9186,8.9277,281765.0
2015-10-01 15:25:00,9.74,9.79,9.73,9.79,336175.0,8.9186,8.9644,8.9094,8.9644,336175.0
2015-10-01 15:30:00,9.79,9.82,9.78,9.81,602365.0,8.9644,8.9918,8.9552,8.9827,602365.0
2015-10-01 15:35:00,9.81,9.81,9.75,9.79,415050.0,8.9827,8.9827,8.9277,8.9644,415050.0
2015-10-01 15:40:00,9.78,9.78,9.74,9.75,353114.0,8.9552,8.9552,8.9186,8.9277,353114.0
2015-10-01 15:45:00,9.76,9.79,9.75,9.77,628449.0,8.9369,8.9644,8.9277,8.9461,628449.0
2015-10-01 15:50:00,9.77,9.79,9.76,9.78,404258.0,8.9461,8.9644,8.9369,8.9552,404258.0
2015-10-01 15:55:00,9.79,9.82,9.78,9.82,1098300.0,8.9644,8.9918,8.9552,8.9918,1098300.0
2015-10-02 09:30:00,9.71,9.79,9.62,9.74,814787.0,8.8911,8.9644,8.8087,8.9186,814787.0
2015-10-02 09:35:00,9.73,9.83,9.68,9.76,524736.0,8.9094,9.001,8.8636,8.9369,524736.0
2015-10-02 09:40:00,9.76,9.91,9.75,9.91,564695.0,8.9369,9.0742,8.9277,9.0742,564695.0
2015-10-02 09:45:00,9.9,9.92,9.85,9.86,738937.0,9.0651,9.0834,9.0193,9.0285,738937.0
2015-10-02 09:50:00,9.85,9.91,9.79,9.91,472945.0,9.0193,9.0742,8.9644,9.0742,472945.0
2015-10-02 09:55:00,9.91,10.08,9.91,10.07,555131.0,9.0742,9.2299,9.0742,9.2208,555131.0
2015-10-02 10:00:00,10.06,10.15,10.01,10.1,1146168.0,9.2116,9.294,9.1658,9.2482,1146168.0
2015-10-02 10:05:00,10.1,10.14,10.07,10.07,473840.0,9.2482,9.2849,9.2208,9.2208,473840.0
2015-10-02 10:10:00,10.08,10.09,10.02,10.03,546226.0,9.2299,9.2391,9.175,9.1841,546226.0
2015-10-02 10:15:00,10.03,10.06,10.0,10.0,416975.0,9.1841,9.2116,9.1567,9.1567,416975.0
2015-10-02 10:20:00,10.0,10.07,10.0,10.05,505880.0,9.1567,9.2208,9.1567,9.2024,505880.0
2015-10-02 10:25:00,10.04,10.06,10.0,10.0,263858.0,9.1933,9.2116,9.1567,9.1567,263858.0
2015-10-02 10:30:00,10.01,10.02,9.94,9.97,341485.0,9.1658,9.175,9.1017,9.1292,341485.0
2015-10-02 10:35:00,9.97,9.98,9.93,9.95,397166.0,9.1292,9.1383,9.0926,9.1109,397166.0
2015-10-02 10:40:00,9.95,9.99,9.94,9.99,304838.0,9.1109,9.1475,9.1017,9.1475,304838.0
2015-10-02 10:45:00,9.98,9.99,9.94,9.98,173540.0,9.1383,9.1475,9.1017,9.1383,173540.0
2015-10-02 10:50:00,9.98,9.99,9.94,9.95,277028.0,9.1383,9.1475,9.1017,9.1109,277028.0
2015-10-02 10:55:00,9.95,10.01,9.94,10.01,225289.0,9.1109,9.1658,9.1017,9.1658,225289.0
2015-10-02 11:00:00,10.01,10.08,10.01,10.08,325100.0,9.1658,9.2299,9.1658,9.2299,325100.0
2015-10-02 11:05:00,10.08,10.15,10.07,10.14,417438.0,9.2299,9.294,9.2208,9.2849,417438.0
2015-10-02 11:10:00,10.15,10.18,10.11,10.14,486776.0,9.294,9.3215,9.2574,9.2849,486776.0
2015-10-02 11:15:00,10.14,10.14,10.1,10.11,290987.0,9.2849,9.2849,9.2482,9.2574,290987.0
2015-10-02 11:20:00,10.1,10.18,10.1,10.13,461544.0,9.2482,9.3215,9.2482,9.2757,461544.0
2015-10-02 11:25:00,10.14,10.23,10.13,10.21,379347.0,9.2849,9.3673,9.2757,9.3489,379347.0
2015-10-02 11:30:00,10.22,10.28,10.21,10.28,383013.0,9.3581,9.413,9.3489,9.413,383013.0
2015-10-02 11:35:00,10.28,10.3,10.18,10.18,434126.0,9.413,9.4314,9.3215,9.3215,434126.0
2015-10-02 11:40:00,10.18,10.19,10.14,10.14,218984.0,9.3215,9.3306,9.2849,9.2849,218984.0
2015-10-02 11:45:00,10.14,10.21,10.13,10.17,269301.0,9.2849,9.3489,9.2757,9.3123,269301.0
2015-10-02 11:50:00,10.15,10.18,10.13,10.18,251431.0,9.294,9.3215,9.2757,9.3215,251431.0
2015-10-02 11:55:00,10.17,10.18,10.14,10.16,176062.0,9.3123,9.3215,9.2849,9.3032,176062.0
2015-10-02 12:00:00,10.16,10.18,10.12,10.15,210283.0,9.3032,9.3215,9.2665,9.294,210283.0
2015-10-02 12:05:00,10.15,10.18,10.14,10.16,197446.0,9.294,9.3215,9.2849,9.3032,197446.0
2015-10-02 12:10:00,10.16,10.25,10.16,10.24,238210.0,9.3032,9.3856,9.3032,9.3764,238210.0
2015-10-02 12:15:00,10.24,10.32,10.23,10.31,469284.0,9.3764,9.4497,9.3673,9.4405,469284.0
2015-10-02 12:20:00,10.3,10.33,10.3,10.32,181772.0,9.4314,9.4588,9.4314,9.4497,181772.0
2015-10-02 12:25:00,10.31,10.32,10.24,10.25,356010.0,9.4405,9.4497,9.3764,9.3856,356010.0
2015-10-02 12:30:00,10.26,10.29,10.21,10.25,306015.0,9.3947,9.4222,9.3489,9.3856,306015.0
2015-10-02 12:35:00,10.25,10.25,10.2,10.21,143060.0,9.3856,9.3856,9.3398,9.3489,143060.0
2015-10-02 12:40:00,10.2,10.21,10.18,10.2,127822.0,9.3398,9.3489,9.3215,9.3398,127822.0
2015-10-02 12:45:00,10.2,10.32,10.19,10.28,573748.0,9.3398,9.4497,9.3306,9.413,573748.0
2015-10-02 12:50:00,10.29,10.35,10.26,10.34,340525.0,9.4222,9.4771,9.3947,9.468,340525.0
2015-10-02 12:55:00,10.34,10.37,10.32,10.34,373068.0,9.468,9.4955,9.4497,9.468,373068.0
2015-10-02 13:00:00,10.35,10.39,10.34,10.36,371535.0,9.4771,9.5138,9.468,9.4863,371535.0
2015-10-02 13:05:00,10.36,10.4,10.35,10.39,293317.0,9.4863,9.5229,9.4771,9.5138,293317.0
2015-10-02 13:10:00,10.39,10.42,10.38,10.4,275770.0,9.5138,9.5412,9.5046,9.5229,275770.0
2015-10-02 13:15:00,10.41,10.43,10.35,10.37,303843.0,9.5321,9.5504,9.4771,9.4955,303843.0
2015-10-02 13:20:00,10.37,10.39,10.32,10.32,290981.0,9.4955,9.5138,9.4497,9.4497,290981.0
2015-10-02 13:25:00,10.32,10.33,10.28,10.33,313716.0,9.4497,9.4588,9.413,9.4588,313716.0
2015-10-02 13:30:00,10.33,10.34,10.28,10.29,275741.0,9.4588,9.468,9.413,9.4222,275741.0
2015-10-02 13:35:00,10.3,10.34,10.28,10.3,370381.0,9.4314,9.468,9.413,9.4314,370381.0
2015-10-02 13:40:00,10.3,10.36,10.27,10.36,270014.0,9.4314,9.4863,9.4039,9.4863,270014.0
2015-10-02 13:45:00,10.36,10.44,10.33,10.44,625932.0,9.4863,9.5596,9.4588,9.5596,625932.0
2015-10-02 13:50:00,10.44,10.44,10.36,10.37,392365.0,9.5596,9.5596,9.4863,9.4955,392365.0
2015-10-02 13:55:00,10.36,10.38,10.34,10.35,360005.0,9.4863,9.5046,9.468,9.4771,360005.0
2015-10-02 14:00:00,10.34,10.37,10.33,10.35,363098.0,9.468,9.4955,9.4588,9.4771,363098.0
2015-10-02 14:05:00,10.36,10.41,10.35,10.41,470991.0,9.4863,9.5321,9.4771,9.5321,470991.0
2015-10-02 14:10:00,10.4,10.42,10.34,10.36,461817.0,9.5229,9.5412,9.468,9.4863,461817.0
2015-10-02 14:15:00,10.35,10.41,10.34,10.4,423577.0,9.4771,9.5321,9.468,9.5229,423577.0
2015-10-02 14:20:00,10.4,10.41,10.36,10.4,584123.0,9.5229,9.5321,9.4863,9.5229,584123.0
2015-10-02 14:25:00,10.39,10.43,10.38,10.43,618617.0,9.5138,9.5504,9.5046,9.5504,618617.0
2015-10-02 14:30:00,10.42,10.44,10.4,10.41,188938.0,9.5412,9.5596,9.5229,9.5321,188938.0
2015-10-02 14:35:00,10.41,10.42,10.35,10.36,690647.0,9.5321,9.5412,9.4771,9.4863,690647.0
2015-10-02 14:40:00,10.37,10.4,10.35,10.39,313252.0,9.4955,9.5229,9.4771,9.5138,313252.0
2015-10-02 14:45:00,10.39,10.43,10.39,10.4,671157.0,9.5138,9.5504,9.5138,9.5229,671157.0
2015-10-02 14:50:00,10.41,10.41,10.36,10.38,214875.0,9.5321,9.5321,9.4863,9.5046,214875.0
2015-10-02 14:55:00,10.39,10.42,10.38,10.41,540571.0,9.5138,9.5412,9.5046,9.5321,540571.0
2015-10-02 15:00:00,10.4,10.42,10.39,10.41,256813.0,9.5229,9.5412,9.5138,9.5321,256813.0
2015-10-02 15:05:00,10.42,10.45,10.41,10.45,456060.0,9.5412,9.5687,9.5321,9.5687,456060.0
2015-10-02 15:10:00,10.45,10.52,10.44,10.49,855424.0,9.5687,9.6328,9.5596,9.6053,855424.0
2015-10-02 15:15:00,10.49,10.5,10.47,10.5,437787.0,9.6053,9.6145,9.587,9.6145,437787.0
2015-10-02 15:20:00,10.5,10.56,10.49,10.56,824178.0,9.6145,9.6694,9.6053,9.6694,824178.0
2015-10-02 15:25:00,10.56,10.57,10.53,10.55,461844.0,9.6694,9.6786,9.642,9.6603,461844.0
2015-10-02 15:30:00,10.55,10.61,10.55,10.57,749947.0,9.6603,9.7152,9.6603,9.6786,749947.0
2015-10-02 15:35:00,10.58,10.61,10.57,10.59,751209.0,9.6877,9.7152,9.6786,9.6969,751209.0
2015-10-02 15:40:00,10.59,10.62,10.57,10.57,1131710.0,9.6969,9.7244,9.6786,9.6786,1131710.0
2015-10-02 15:45:00,10.58,10.6,10.57,10.6,883123.0,9.6877,9.7061,9.6786,9.7061,883123.0
2015-10-02 15:50:00,10.6,10.66,10.59,10.62,2005551.0,9.7061,9.761,9.6969,9.7244,2005551.0
2015-10-02 15:55:00,10.62,10.65,10.59,10.63,1916133.0,9.7244,9.7518,9.6969,9.7335,1916133.0
2015-10-05 09:30:00,10.54,10.83,10.51,10.78,1719162.0,9.6511,9.9167,9.6236,9.8709,1719162.0
2015-10-05 09:35:00,10.78,10.87,10.77,10.84,863522.0,9.8709,9.9533,9.8617,9.9258,863522.0
2015-10-05 09:40:00,10.84,11.03,10.82,10.93,984472.0,9.9258,10.0998,9.9075,10.0082,984472.0
2015-10-05 09:45:00,10.93,10.96,10.86,10.92,866579.0,10.0082,10.0357,9.9441,9.9991,866579.0
2015-10-05 09:50:00,10.93,10.93,10.75,10.77,732203.0,10.0082,10.0082,9.8434,9.8617,732203.0
2015-10-05 09:55:00,10.78,10.88,10.76,10.87,679102.0,9.8709,9.9624,9.8526,9.9533,679102.0
2015-10-05 10:00:00,10.86,10.88,10.73,10.88,652209.0,9.9441,9.9624,9.8251,9.9624,652209.0
2015-10-05 10:05:00,10.88,10.93,10.85,10.93,506714.0,9.9624,10.0082,9.935,10.0082,506714.0
2015-10-05 10:10:00,10.93,11.01,10.93,10.94,868565.0,10.0082,10.0815,10.0082,10.0174,868565.0
2015-10-05 10:15:00,10.93,10.96,10.76,10.81,1087687.0,10.0082,10.0357,9.8526,9.8983,1087687.0
2015-10-05 10:20:00,10.81,10.9,10.76,10.87,591486.0,9.8983,9.9808,9.8526,9.9533,591486.0
2015-10-05 10:25:00,10.86,10.93,10.84,10.92,228433.0,9.9441,10.0082,9.9258,9.9991,228433.0
2015-10-05 10:30:00,10.92,10.96,10.9,10.96,299453.0,9.9991,10.0357,9.9808,10.0357,299453.0
2015-10-05 10:35:00,10.96,10.99,10.93,10.96,394756.0,10.0357,10.0632,10.0082,10.0357,394756.0
2015-10-05 10:40:00,10.96,11.0,10.95,10.99,470071.0,10.0357,10.0723,10.0265,10.0632,470071.0
2015-10-05 10:45:00,10.98,11.0,10.95,10.97,631554.0,10.054,10.0723,10.0265,10.0449,631554.0
2015-10-05 10:50:00,10.97,11.05,10.95,11.02,454377.0,10.0449,10.1181,10.0265,10.0906,454377.0
2015-10-05 10:55:00,11.02,11.05,11.01,11.03,953478.0,10.0906,10.1181,10.0815,10.0998,953478.0
2015-10-05 11:00:00,11.02,11.04,10.96,10.97,713788.0,10.0906,10.109,10.0357,10.0449,713788.0
2015-10-05 11:05:00,10.96,10.98,10.91,10.92,371090.0,10.0357,10.054,9.9899,9.9991,371090.0
2015-10-05 11:10:00,10.92,10.94,10.88,10.9,255178.0,9.9991,10.0174,9.9624,9.9808,255178.0
2015-10-05 11:15:00,10.89,10.91,10.82,10.91,527848.0,9.9716,9.9899,9.9075,9.9899,527848.0
2015-10-05 11:20:00,10.91,10.97,10.88,10.96,314744.0,9.9899,10.0449,9.9624,10.0357,314744.0
2015-10-05 11:25:00,10.96,10.99,10.93,10.96,272859.0,10.0357,10.0632,10.0082,10.0357,272859.0
2015-10-05 11:30:00,10.95,11.01,10.95,10.98,272759.0,10.0265,10.0815,10.0265,10.054,272759.0
2015-10-05 11:35:00,10.98,10.99,10.93,10.94,188211.0,10.054,10.0632,10.0082,10.0174,188211.0
2015-10-05 11:40:00,10.94,10.96,10.92,10.94,186113.0,10.0174,10.0357,9.9991,10.0174,186113.0
2015-10-05 11:45:00,10.93,10.97,10.93,10.96,262978.0,10.0082,10.0449,10.0082,10.0357,262978.0
2015-10-05 11:50:00,10.96,10.97,10.9,10.92,156178.0,10.0357,10.0449,9.9808,9.9991,156178.0
2015-10-05 11:55:00,10.92,10.96,10.91,10.95,217257.0,9.9991,10.0357,9.9899,10.0265,217257.0
2015-10-05 12:00:00,10.95,10.96,10.91,10.91,112609.0,10.0265,10.0357,9.9899,9.9899,112609.0
2015-10-05 12:05:00,10.91,10.94,10.9,10.91,183010.0,9.9899,10.0174,9.9808,9.9899,183010.0
2015-10-05 12:10:00,10.91,10.91,10.88,10.89,161874.0,9.9899,9.9899,9.9624,9.9716,161874.0
2015-10-05 12:15:00,10.9,10.96,10.89,10.92,361541.0,9.9808,10.0357,9.9716,9.9991,361541.0
2015-10-05 12:20:00,10.93,10.96,10.9,10.93,165132.0,10.0082,10.0357,9.9808,10.0082,165132.0
2015-10-05 12:25:00,10.94,10.96,10.91,10.95,118508.0,10.0174,10.0357,9.9899,10.0265,118508.0
2015-10-05 12:30:00,10.95,11.03,10.95,11.03,326441.0,10.0265,10.0998,10.0265,10.0998,326441.0
2015-10-05 12:35:00,11.02,11.09,11.01,11.08,338257.0,10.0906,10.1547,10.0815,10.1456,338257.0
2015-10-05 12:40:00,11.08,11.16,11.07,11.16,391645.0,10.1456,10.2188,10.1364,10.2188,391645.0
2015-10-05 12:45:00,11.16,11.16,11.1,11.13,559234.0,10.2188,10.2188,10.1639,10.1914,559234.0
2015-10-05 12:50:00,11.12,11.15,11.11,11.15,519421.0,10.1822,10.2097,10.173,10.2097,519421.0
2015-10-05 12:55:00,11.14,11.17,11.14,11.17,458858.0,10.2005,10.228,10.2005,10.228,458858.0
2015-10-05 13:00:00,11.17,11.2,11.07,11.09,486937.0,10.228,10.2555,10.1364,10.1547,486937.0
2015-10-05 13:05:00,11.09,11.13,11.02,11.06,663334.0,10.1547,10.1914,10.0906,10.1273,663334.0
2015-10-05 13:10:00,11.05,11.08,11.04,11.04,169299.0,10.1181,10.1456,10.109,10.109,169299.0
2015-10-05 13:15:00,11.04,11.08,11.03,11.08,155658.0,10.109,10.1456,10.0998,10.1456,155658.0
2015-10-05 13:20:00,11.08,11.13,11.05,11.13,380657.0,10.1456,10.1914,10.1181,10.1914,380657.0
2015-10-05 13:25:00,11.14,11.18,11.13,11.15,379857.0,10.2005,10.2371,10.1914,10.2097,379857.0
2015-10-05 13:30:00,11.16,11.18,11.14,11.14,286363.0,10.2188,10.2371,10.2005,10.2005,286363.0
2015-10-05 13:35:00,11.14,11.15,11.09,11.15,420605.0,10.2005,10.2097,10.1547,10.2097,420605.0
2015-10-05 13:40:00,11.14,11.16,11.1,11.1,207276.0,10.2005,10.2188,10.1639,10.1639,207276.0
2015-10-05 13:45:00,11.1,11.17,11.1,11.17,182830.0,10.1639,10.228,10.1639,10.228,182830.0
2015-10-05 13:50:00,11.18,11.18,11.14,11.15,244815.0,10.2371,10.2371,10.2005,10.2097,244815.0
2015-10-05 13:55:00,11.15,11.19,11.14,11.19,275275.0,10.2097,10.2463,10.2005,10.2463,275275.0
2015-10-05 14:00:00,11.19,11.19,11.14,11.15,286581.0,10.2463,10.2463,10.2005,10.2097,286581.0
2015-10-05 14:05:00,11.14,11.14,11.08,11.12,527414.0,10.2005,10.2005,10.1456,10.1822,527414.0
2015-10-05 14:10:00,11.12,11.12,11.08,11.11,619657.0,10.1822,10.1822,10.1456,10.173,619657.0
2015-10-05 14:15:00,11.11,11.16,11.1,11.15,543784.0,10.173,10.2188,10.1639,10.2097,543784.0
2015-10-05 14:20:00,11.16,11.17,11.14,11.16,254033.0,10.2188,10.228,10.2005,10.2188,254033.0
2015-10-05 14:25:00,11.16,11.2,11.15,11.19,378643.0,10.2188,10.2555,10.2097,10.2463,378643.0
2015-10-05 14:30:00,11.19,11.23,11.19,11.22,389437.0,10.2463,10.2829,10.2463,10.2738,389437.0
2015-10-05 14:35:00,11.21,11.24,11.2,11.21,275561.0,10.2646,10.2921,10.2555,10.2646,275561.0
2015-10-05 14:40:00,11.21,11.26,11.21,11.26,344219.0,10.2646,10.3104,10.2646,10.3104,344219.0
2015-10-05 14:45:00,11.25,11.27,11.2,11.21,356803.0,10.3012,10.3196,10.2555,10.2646,356803.0
2015-10-05 14:50:00,11.2,11.24,11.2,11.22,253218.0,10.2555,10.2921,10.2555,10.2738,253218.0
2015-10-05 14:55:00,11.23,11.24,11.21,11.23,292006.0,10.2829,10.2921,10.2646,10.2829,292006.0
2015-10-05 15:00:00,11.23,11.26,11.2,11.26,322015.0,10.2829,10.3104,10.2555,10.3104,322015.0
2015-10-05 15:05:00,11.26,11.28,11.24,11.28,320561.0,10.3104,10.3287,10.2921,10.3287,320561.0
2015-10-05 15:10:00,11.28,11.29,11.19,11.2,713294.0,10.3287,10.3379,10.2463,10.2555,713294.0
2015-10-05 15:15:00,11.2,11.22,11.16,11.2,645651.0,10.2555,10.2738,10.2188,10.2555,645651.0
2015-10-05 15:20:00,11.19,11.24,11.17,11.17,456279.0,10.2463,10.2921,10.228,10.228,456279.0
2015-10-05 15:25:00,11.18,11.21,11.16,11.18,770388.0,10.2371,10.2646,10.2188,10.2371,770388.0
2015-10-05 15:30:00,11.17,11.21,11.17,11.19,448964.0,10.228,10.2646,10.228,10.2463,448964.0
2015-10-05 15:35:00,11.19,11.2,11.16,11.17,570494.0,10.2463,10.2555,10.2188,10.228,570494.0
2015-10-05 15:40:00,11.17,11.18,11.15,11.15,728371.0,10.228,10.2371,10.2097,10.2097,728371.0
2015-10-05 15:45:00,11.16,11.19,11.15,11.19,474351.0,10.2188,10.2463,10.2097,10.2463,474351.0
2015-10-05 15:50:00,11.19,11.2,11.16,11.16,627486.0,10.2463,10.2555,10.2188,10.2188,627486.0
2015-10-05 15:55:00,11.17,11.19,11.16,11.19,1154355.0,10.228,10.2463,10.2188,10.2463,1154355.0
2015-10-06 09:30:00,11.43,11.55,11.3,11.51,1776507.0,10.4661,10.5759,10.347,10.5393,1776507.0
2015-10-06 09:35:00,11.5,11.68,11.45,11.63,1907917.0,10.5302,10.695,10.4844,10.6492,1907917.0
2015-10-06 09:40:00,11.63,11.83,11.63,11.77,1980386.0,10.6492,10.8323,10.6492,10.7774,1980386.0
2015-10-06 09:45:00,11.77,11.78,11.6,11.67,1710033.0,10.7774,10.7865,10.6217,10.6858,1710033.0
2015-10-06 09:50:00,11.68,11.81,11.65,11.76,1412361.0,10.695,10.814,10.6675,10.7682,1412361.0
2015-10-06 09:55:00,11.76,11.93,11.7,11.92,894952.0,10.7682,10.9239,10.7133,10.9147,894952.0
2015-10-06 10:00:00,11.92,11.92,11.79,11.85,1007121.0,10.9147,10.9147,10.7957,10.8506,1007121.0
2015-10-06 10:05:00,11.85,11.86,11.77,11.86,832913.0,10.8506,10.8598,10.7774,10.8598,832913.0
2015-10-06 10:10:00,11.86,11.89,11.74,11.82,904218.0,10.8598,10.8873,10.7499,10.8232,904218.0
2015-10-06 10:15:00,11.81,11.82,11.69,11.71,897687.0,10.814,10.8232,10.7041,10.7224,897687.0
2015-10-06 10:20:00,11.71,11.72,11.62,11.68,817839.0,10.7224,10.7316,10.64,10.695,817839.0
2015-10-06 10:25:00,11.67,11.73,11.6,11.6,588350.0,10.6858,10.7408,10.6217,10.6217,588350.0
2015-10-06 10:30:00,11.61,11.64,11.55,11.62,843598.0,10.6309,10.6584,10.5759,10.64,843598.0
2015-10-06 10:35:00,11.62,11.71,11.6,11.67,849424.0,10.64,10.7224,10.6217,10.6858,849424.0
2015-10-06 10:40:00,11.67,11.7,11.61,11.64,712011.0,10.6858,10.7133,10.6309,10.6584,712011.0
2015-10-06 10:45:00,11.63,11.66,11.59,11.6,626020.0,10.6492,10.6767,10.6126,10.6217,626020.0
2015-10-06 10:50:00,11.6,11.61,11.52,11.6,674205.0,10.6217,10.6309,10.5485,10.6217,674205.0
2015-10-06 10:55:00,11.6,11.6,11.52,11.52,414460.0,10.6217,10.6217,10.5485,10.5485,414460.0
2015-10-06 11:00:00,11.53,11.68,11.52,11.68,726525.0,10.5576,10.695,10.5485,10.695,726525.0
2015-10-06 11:05:00,11.68,11.72,11.59,11.63,690186.0,10.695,10.7316,10.6126,10.6492,690186.0
2015-10-06 11:10:00,11.64,11.69,11.62,11.69,304938.0,10.6584,10.7041,10.64,10.7041,304938.0
2015-10-06 11:15:00,11.68,11.71,11.66,11.68,488466.0,10.695,10.7224,10.6767,10.695,488466.0
2015-10-06 11:20:00,11.68,11.71,11.66,11.68,429119.0,10.695,10.7224,10.6767,10.695,429119.0
2015-10-06 11:25:00,11.67,11.71,11.66,11.68,392642.0,10.6858,10.7224,10.6767,10.695,392642.0
2015-10-06 11:30:00,11.68,11.7,11.65,11.67,417361.0,10.695,10.7133,10.6675,10.6858,417361.0
2015-10-06 11:35:00,11.67,11.68,11.58,11.64,686827.0,10.6858,10.695,10.6034,10.6584,686827.0
2015-10-06 11:40:00,11.65,11.65,11.57,11.59,523113.0,10.6675,10.6675,10.5943,10.6126,523113.0
2015-10-06 11:45:00,11.58,11.61,11.53,11.54,560039.0,10.6034,10.6309,10.5576,10.5668,560039.0
2015-10-06 11:50:00,11.54,11.62,11.53,11.6,543253.0,10.5668,10.64,10.5576,10.6217,543253.0
2015-10-06 11:55:00,11.6,11.66,11.56,11.64,578643.0,10.6217,10.6767,10.5851,10.6584,578643.0
2015-10-06 12:00:00,11.63,11.74,11.62,11.7,879741.0,10.6492,10.7499,10.64,10.7133,879741.0
2015-10-06 12:05:00,11.69,11.74,11.66,11.7,925513.0,10.7041,10.7499,10.6767,10.7133,925513.0
2015-10-06 12:10:00,11.7,11.74,11.65,11.72,605532.0,10.7133,10.7499,10.6675,10.7316,605532.0
2015-10-06 12:15:00,11.72,11.72,11.62,11.63,391288.0,10.7316,10.7316,10.64,10.6492,391288.0
2015-10-06 12:20:00,11.64,11.66,11.6,11.62,800112.0,10.6584,10.6767,10.6217,10.64,800112.0
2015-10-06 12:25:00,11.61,11.68,11.61,11.63,340559.0,10.6309,10.695,10.6309,10.6492,340559.0
2015-10-06 12:30:00,11.63,11.64,11.61,11.63,419337.0,10.6492,10.6584,10.6309,10.6492,419337.0
2015-10-06 12:35:00,11.63,11.63,11.58,11.59,254993.0,10.6492,10.6492,10.6034,10.6126,254993.0
2015-10-06 12:40:00,11.59,11.63,11.57,11.62,289873.0,10.6126,10.6492,10.5943,10.64,289873.0
2015-10-06 12:45:00,11.62,11.65,11.6,11.6,195208.0,10.64,10.6675,10.6217,10.6217,195208.0
2015-10-06 12:50:00,11.6,11.63,11.58,11.62,328767.0,10.6217,10.6492,10.6034,10.64,328767.0
2015-10-06 12:55:00,11.62,11.62,11.58,11.61,204134.0,10.64,10.64,10.6034,10.6309,204134.0
2015-10-06 13:00:00,11.61,11.64,11.6,11.63,158412.0,10.6309,10.6584,10.6217,10.6492,158412.0
2015-10-06 13:05:00,11.63,11.68,11.6,11.68,401443.0,10.6492,10.695,10.6217,10.695,401443.0
2015-10-06 13:10:00,11.68,11.7,11.64,11.67,404661.0,10.695,10.7133,10.6584,10.6858,404661.0
2015-10-06 13:15:00,11.67,11.68,11.63,11.64,178504.0,10.6858,10.695,10.6492,10.6584,178504.0
2015-10-06 13:20:00,11.65,11.66,11.62,11.63,196146.0,10.6675,10.6767,10.64,10.6492,196146.0
2015-10-06 13:25:00,11.63,11.67,11.62,11.67,392642.0,10.6492,10.6858,10.64,10.6858,392642.0
2015-10-06 13:30:00,11.67,11.67,11.57,11.57,469490.0,10.6858,10.6858,10.5943,10.5943,469490.0
2015-10-06 13:35:00,11.58,11.63,11.57,11.63,214269.0,10.6034,10.6492,10.5943,10.6492,214269.0
2015-10-06 13:40:00,11.63,11.63,11.59,11.59,493682.0,10.6492,10.6492,10.6126,10.6126,493682.0
2015-10-06 13:45:00,11.59,11.62,11.56,11.6,329101.0,10.6126,10.64,10.5851,10.6217,329101.0
2015-10-06 13:50:00,11.6,11.61,11.52,11.57,315030.0,10.6217,10.6309,10.5485,10.5943,315030.0
2015-10-06 13:55:00,11.58,11.63,11.57,11.62,363038.0,10.6034,10.6492,10.5943,10.64,363038.0
2015-10-06 14:00:00,11.62,11.67,11.61,11.63,494695.0,10.64,10.6858,10.6309,10.6492,494695.0
2015-10-06 14:05:00,11.63,11.69,11.62,11.69,581828.0,10.6492,10.7041,10.64,10.7041,581828.0
2015-10-06 14:10:00,11.69,11.74,11.67,11.73,584172.0,10.7041,10.7499,10.6858,10.7408,584172.0
2015-10-06 14:15:00,11.74,11.8,11.73,11.77,741418.0,10.7499,10.8049,10.7408,10.7774,741418.0
2015-10-06 14:20:00,11.76,11.77,11.7,11.75,589225.0,10.7682,10.7774,10.7133,10.7591,589225.0
2015-10-06 14:25:00,11.75,11.78,11.72,11.78,220221.0,10.7591,10.7865,10.7316,10.7865,220221.0
2015-10-06 14:30:00,11.77,11.8,11.75,11.75,295241.0,10.7774,10.8049,10.7591,10.7591,295241.0
2015-10-06 14:35:00,11.75,11.79,11.71,11.73,234325.0,10.7591,10.7957,10.7224,10.7408,234325.0
2015-10-06 14:40:00,11.72,11.78,11.71,11.78,418295.0,10.7316,10.7865,10.7224,10.7865,418295.0
2015-10-06 14:45:00,11.77,11.8,11.74,11.78,452000.0,10.7774,10.8049,10.7499,10.7865,452000.0
2015-10-06 14:50:00,11.79,11.8,11.74,11.76,521924.0,10.7957,10.8049,10.7499,10.7682,521924.0
2015-10-06 14:55:00,11.77,11.78,11.74,11.75,651990.0,10.7774,10.7865,10.7499,10.7591,651990.0
2015-10-06 15:00:00,11.75,11.78,11.7,11.75,601145.0,10.7591,10.7865,10.7133,10.7591,601145.0
2015-10-06 15:05:00,11.76,11.82,11.75,11.79,534192.0,10.7682,10.8232,10.7591,10.7957,534192.0
2015-10-06 15:10:00,11.79,11.81,11.74,11.75,910170.0,10.7957,10.814,10.7499,10.7591,910170.0
2015-10-06 15:15:00,11.75,11.79,11.73,11.75,440945.0,10.7591,10.7957,10.7408,10.7591,440945.0
2015-10-06 15:20:00,11.75,11.79,11.73,11.77,369863.0,10.7591,10.7957,10.7408,10.7774,369863.0
2015-10-06 15:25:00,11.77,11.79,11.75,11.79,398778.0,10.7774,10.7957,10.7591,10.7957,398778.0
2015-10-06 15:30:00,11.79,11.83,11.78,11.83,945853.0,10.7957,10.8323,10.7865,10.8323,945853.0
2015-10-06 15:35:00,11.83,11.83,11.78,11.83,592464.0,10.8323,10.8323,10.7865,10.8323,592464.0
2015-10-06 15:40:00,11.83,11.87,11.82,11.85,1350381.0,10.8323,10.869,10.8232,10.8506,1350381.0
2015-10-06 15:45:00,11.85,11.88,11.84,11.88,700803.0,10.8506,10.8781,10.8415,10.8781,700803.0
2015-10-06 15:50:00,11.88,11.88,11.84,11.85,1043797.0,10.8781,10.8781,10.8415,10.8506,1043797.0
2015-10-06 15:55:00,11.84,11.86,11.81,11.84,1786265.0,10.8415,10.8598,10.814,10.8415,1786265.0
2015-10-07 09:30:00,12.23,12.65,12.23,12.65,3335374.0,11.1986,11.5832,11.1986,11.5832,3335374.0
2015-10-07 09:35:00,12.65,12.97,12.63,12.88,3995595.0,11.5832,11.8762,11.5649,11.7938,3995595.0
2015-10-07 09:40:00,12.88,12.9,12.72,12.78,2192800.0,11.7938,11.8121,11.6473,11.7022,2192800.0
2015-10-07 09:45:00,12.78,12.79,12.64,12.73,1888322.0,11.7022,11.7114,11.574,11.6564,1888322.0
2015-10-07 09:50:00,12.73,12.8,12.7,12.75,1633824.0,11.6564,11.7205,11.629,11.6747,1633824.0
2015-10-07 09:55:00,12.75,12.76,12.7,12.7,915341.0,11.6747,11.6839,11.629,11.629,915341.0
2015-10-07 10:00:00,12.71,12.87,12.66,12.85,1810818.0,11.6381,11.7846,11.5923,11.7663,1810818.0
2015-10-07 10:05:00,12.85,12.86,12.75,12.84,812408.0,11.7663,11.7755,11.6747,11.7571,812408.0
2015-10-07 10:10:00,12.84,13.15,12.83,13.12,1761955.0,11.7571,12.041,11.748,12.0135,1761955.0
2015-10-07 10:15:00,13.11,13.42,13.11,13.26,2414603.0,12.0044,12.2882,12.0044,12.1417,2414603.0
2015-10-07 10:20:00,13.26,13.4,13.18,13.39,1922154.0,12.1417,12.2699,12.0685,12.2608,1922154.0
2015-10-07 10:25:00,13.39,13.44,13.22,13.43,1659216.0,12.2608,12.3065,12.1051,12.2974,1659216.0
2015-10-07 10:30:00,13.42,13.43,13.15,13.25,2449772.0,12.2882,12.2974,12.041,12.1326,2449772.0
2015-10-07 10:35:00,13.26,13.4,13.18,13.37,1394073.0,12.1417,12.2699,12.0685,12.2425,1394073.0
2015-10-07 10:40:00,13.37,13.38,12.98,13.07,2045464.0,12.2425,12.2516,11.8853,11.9678,2045464.0
2015-10-07 10:45:00,13.06,13.29,13.02,13.06,2100844.0,11.9586,12.1692,11.922,11.9586,2100844.0
2015-10-07 10:50:00,13.06,13.28,13.05,13.14,1249591.0,11.9586,12.16,11.9494,12.0318,1249591.0
2015-10-07 10:55:00,13.14,13.17,13.0,13.12,2545843.0,12.0318,12.0593,11.9037,12.0135,2545843.0
2015-10-07 11:00:00,13.11,13.13,13.01,13.02,1308719.0,12.0044,12.0227,11.9128,11.922,1308719.0
2015-10-07 11:05:00,13.02,13.05,12.84,13.0,4012899.0,11.922,11.9494,11.7571,11.9037,4012899.0
2015-10-07 11:10:00,13.0,13.08,12.86,13.0,2512374.0,11.9037,11.9769,11.7755,11.9037,2512374.0
2015-10-07 11:15:00,13.01,13.12,12.94,13.1,2312407.0,11.9128,12.0135,11.8487,11.9952,2312407.0
2015-10-07 11:20:00,13.1,13.22,13.0,13.0,1627448.0,11.9952,12.1051,11.9037,11.9037,1627448.0
2015-10-07 11:25:00,13.0,13.03,12.56,12.6,2625180.0,11.9037,11.9311,11.5008,11.5374,2625180.0
2015-10-07 11:30:00,12.59,12.89,12.46,12.81,2165014.0,11.5282,11.8029,11.4092,11.7297,2165014.0
2015-10-07 11:35:00,12.81,12.9,12.71,12.71,1299397.0,11.7297,11.8121,11.6381,11.6381,1299397.0
2015-10-07 11:40:00,12.72,12.75,12.63,12.75,570952.0,11.6473,11.6747,11.5649,11.6747,570952.0
2015-10-07 11:45:00,12.75,12.81,12.65,12.67,466567.0,11.6747,11.7297,11.5832,11.6015,466567.0
2015-10-07 11:50:00,12.68,12.86,12.63,12.86,695022.0,11.6106,11.7755,11.5649,11.7755,695022.0
2015-10-07 11:55:00,12.85,13.03,12.83,13.02,1204503.0,11.7663,11.9311,11.748,11.922,1204503.0
2015-10-07 12:00:00,13.02,13.09,12.98,12.99,1107900.0,11.922,11.9861,11.8853,11.8945,1107900.0
2015-10-07 12:05:00,12.99,13.03,12.91,12.93,594085.0,11.8945,11.9311,11.8212,11.8396,594085.0
2015-10-07 12:10:00,12.93,13.1,12.93,13.05,471392.0,11.8396,11.9952,11.8396,11.9494,471392.0
2015-10-07 12:15:00,13.05,13.08,12.97,13.05,412740.0,11.9494,11.9769,11.8762,11.9494,412740.0
2015-10-07 12:20:00,13.04,13.04,12.83,12.87,432795.0,11.9403,11.9403,11.748,11.7846,432795.0
2015-10-07 12:25:00,12.86,12.88,12.77,12.85,436183.0,11.7755,11.7938,11.6931,11.7663,436183.0
2015-10-07 12:30:00,12.84,12.86,12.8,12.81,527815.0,11.7571,11.7755,11.7205,11.7297,527815.0
2015-10-07 12:35:00,12.81,12.85,12.75,12.76,464143.0,11.7297,11.7663,11.6747,11.6839,464143.0
2015-10-07 12:40:00,12.77,12.97,12.76,12.96,504118.0,11.6931,11.8762,11.6839,11.867,504118.0
2015-10-07 12:45:00,12.96,12.99,12.92,12.98,465198.0,11.867,11.8945,11.8304,11.8853,465198.0
2015-10-07 12:50:00,12.98,12.99,12.83,12.91,495608.0,11.8853,11.8945,11.748,11.8212,495608.0
2015-10-07 12:55:00,12.91,12.94,12.9,12.9,216731.0,11.8212,11.8487,11.8121,11.8121,216731.0
2015-10-07 13:00:00,12.9,13.04,12.88,13.0,790472.0,11.8121,11.9403,11.7938,11.9037,790472.0
2015-10-07 13:05:00,13.01,13.08,12.98,13.07,520708.0,11.9128,11.9769,11.8853,11.9678,520708.0
2015-10-07 13:10:00,13.07,13.1,13.04,13.09,381024.0,11.9678,11.9952,11.9403,11.9861,381024.0
2015-10-07 13:15:00,13.09,13.1,12.92,12.96,544500.0,11.9861,11.9952,11.8304,11.867,544500.0
2015-10-07 13:20:00,12.96,13.0,12.93,12.98,293436.0,11.867,11.9037,11.8396,11.8853,293436.0
2015-10-07 13:25:00,12.98,13.0,12.95,13.0,349542.0,11.8853,11.9037,11.8579,11.9037,349542.0
2015-10-07 13:30:00,13.0,13.01,12.95,12.97,700486.0,11.9037,11.9128,11.8579,11.8762,700486.0
2015-10-07 13:35:00,12.97,13.0,12.96,13.0,400353.0,11.8762,11.9037,11.867,11.9037,400353.0
2015-10-07 13:40:00,13.0,13.04,12.94,13.02,755733.0,11.9037,11.9403,11.8487,11.922,755733.0
2015-10-07 13:45:00,13.02,13.03,12.9,12.95,693572.0,11.922,11.9311,11.8121,11.8579,693572.0
2015-10-07 13:50:00,12.96,13.01,12.94,12.97,625332.0,11.867,11.9128,11.8487,11.8762,625332.0
2015-10-07 13:55:00,12.98,13.13,12.97,13.04,741177.0,11.8853,12.0227,11.8762,11.9403,741177.0
2015-10-07 14:00:00,13.05,13.08,13.03,13.07,772653.0,11.9494,11.9769,11.9311,11.9678,772653.0
2015-10-07 14:05:00,13.08,13.09,13.0,13.04,484941.0,11.9769,11.9861,11.9037,11.9403,484941.0
2015-10-07 14:10:00,13.03,13.12,13.01,13.05,500047.0,11.9311,12.0135,11.9128,11.9494,500047.0
2015-10-07 14:15:00,13.05,13.13,13.02,13.1,459691.0,11.9494,12.0227,11.922,11.9952,459691.0
2015-10-07 14:20:00,13.09,13.11,13.01,13.04,409227.0,11.9861,12.0044,11.9128,11.9403,409227.0
2015-10-07 14:25:00,13.04,13.04,12.92,12.97,965290.0,11.9403,11.9403,11.8304,11.8762,965290.0
2015-10-07 14:30:00,12.97,13.03,12.9,12.9,516002.0,11.8762,11.9311,11.8121,11.8121,516002.0
2015-10-07 14:35:00,12.91,12.95,12.85,12.93,360127.0,11.8212,11.8579,11.7663,11.8396,360127.0
2015-10-07 14:40:00,12.93,12.95,12.88,12.89,376248.0,11.8396,11.8579,11.7938,11.8029,376248.0
2015-10-07 14:45:00,12.89,12.93,12.87,12.88,367303.0,11.8029,11.8396,11.7846,11.7938,367303.0
2015-10-07 14:50:00,12.88,12.91,12.83,12.91,525446.0,11.7938,11.8212,11.748,11.8212,525446.0
2015-10-07 14:55:00,12.92,12.95,12.89,12.9,327935.0,11.8304,11.8579,11.8029,11.8121,327935.0
2015-10-07 15:00:00,12.9,12.97,12.88,12.93,451881.0,11.8121,11.8762,11.7938,11.8396,451881.0
2015-10-07 15:05:00,12.94,12.99,12.91,12.97,586168.0,11.8487,11.8945,11.8212,11.8762,586168.0
2015-10-07 15:10:00,12.96,12.99,12.95,12.97,469846.0,11.867,11.8945,11.8579,11.8762,469846.0
2015-10-07 15:15:00,12.97,12.99,12.94,12.96,1029879.0,11.8762,11.8945,11.8487,11.867,1029879.0
2015-10-07 15:20:00,12.96,12.96,12.88,12.88,514123.0,11.867,11.867,11.7938,11.7938,514123.0
2015-10-07 15:25:00,12.89,12.9,12.85,12.87,568457.0,11.8029,11.8121,11.7663,11.7846,568457.0
2015-10-07 15:30:00,12.88,12.92,12.86,12.92,546465.0,11.7938,11.8304,11.7755,11.8304,546465.0
2015-10-07 15:35:00,12.92,12.94,12.89,12.92,906838.0,11.8304,11.8487,11.8029,11.8304,906838.0
2015-10-07 15:40:00,12.91,12.94,12.89,12.94,619356.0,11.8212,11.8487,11.8029,11.8487,619356.0
2015-10-07 15:45:00,12.94,12.98,12.93,12.98,1037106.0,11.8487,11.8853,11.8396,11.8853,1037106.0
2015-10-07 15:50:00,12.98,12.98,12.93,12.95,1652971.0,11.8853,11.8853,11.8396,11.8579,1652971.0
2015-10-07 15:55:00,12.96,13.02,12.94,13.02,2047815.0,11.867,11.922,11.8487,11.922,2047815.0
2015-10-08 09:30:00,12.95,13.08,12.85,12.86,1320924.0,11.8579,11.9769,11.7663,11.7755,1320924.0
2015-10-08 09:35:00,12.85,13.23,12.83,13.02,2077257.0,11.7663,12.1143,11.748,11.922,2077257.0
2015-10-08 09:40:00,13.03,13.11,12.92,12.93,1534582.0,11.9311,12.0044,11.8304,11.8396,1534582.0
2015-10-08 09:45:00,12.92,13.08,12.91,13.06,818625.0,11.8304,11.9769,11.8212,11.9586,818625.0
2015-10-08 09:50:00,13.06,13.15,12.99,13.1,736775.0,11.9586,12.041,11.8945,11.9952,736775.0
2015-10-08 09:55:00,13.1,13.12,12.92,12.92,968515.0,11.9952,12.0135,11.8304,11.8304,968515.0
2015-10-08 10:00:00,12.93,13.01,12.92,12.92,547017.0,11.8396,11.9128,11.8304,11.8304,547017.0
2015-10-08 10:05:00,12.93,13.01,12.92,12.99,516306.0,11.8396,11.9128,11.8304,11.8945,516306.0
2015-10-08 10:10:00,12.99,13.02,12.97,12.99,461296.0,11.8945,11.922,11.8762,11.8945,461296.0
2015-10-08 10:15:00,12.99,13.01,12.9,12.92,781041.0,11.8945,11.9128,11.8121,11.8304,781041.0
2015-10-08 10:20:00,12.93,12.96,12.89,12.91,450639.0,11.8396,11.867,11.8029,11.8212,450639.0
2015-10-08 10:25:00,12.91,12.95,12.86,12.86,357461.0,11.8212,11.8579,11.7755,11.7755,357461.0
2015-10-08 10:30:00,12.86,12.91,12.71,12.82,1092343.0,11.7755,11.8212,11.6381,11.7388,1092343.0
2015-10-08 10:35:00,12.81,12.94,12.8,12.91,405706.0,11.7297,11.8487,11.7205,11.8212,405706.0
2015-10-08 10:40:00,12.91,12.94,12.88,12.93,260895.0,11.8212,11.8487,11.7938,11.8396,260895.0
2015-10-08 10:45:00,12.93,12.95,12.87,12.88,402625.0,11.8396,11.8579,11.7846,11.7938,402625.0
2015-10-08 10:50:00,12.88,12.98,12.87,12.98,374963.0,11.7938,11.8853,11.7846,11.8853,374963.0
2015-10-08 10:55:00,12.98,13.05,12.94,13.04,796085.0,11.8853,11.9494,11.8487,11.9403,796085.0
2015-10-08 11:00:00,13.03,13.08,12.93,12.97,488130.0,11.9311,11.9769,11.8396,11.8762,488130.0
2015-10-08 11:05:00,12.98,13.04,12.97,13.03,315298.0,11.8853,11.9403,11.8762,11.9311,315298.0
2015-10-08 11:10:00,13.04,13.09,12.97,12.98,639686.0,11.9403,11.9861,11.8762,11.8853,639686.0
2015-10-08 11:15:00,12.99,13.07,12.97,13.07,408708.0,11.8945,11.9678,11.8762,11.9678,408708.0
2015-10-08 11:20:00,13.07,13.13,13.06,13.1,620899.0,11.9678,12.0227,11.9586,11.9952,620899.0
2015-10-08 11:25:00,13.1,13.23,13.08,13.21,733155.0,11.9952,12.1143,11.9769,12.0959,733155.0
2015-10-08 11:30:00,13.2,13.27,13.2,13.24,660515.0,12.0868,12.1509,12.0868,12.1234,660515.0
2015-10-08 11:35:00,13.24,13.26,13.18,13.22,627535.0,12.1234,12.1417,12.0685,12.1051,627535.0
2015-10-08 11:40:00,13.22,13.25,13.2,13.21,229020.0,12.1051,12.1326,12.0868,12.0959,229020.0
2015-10-08 11:45:00,13.21,13.32,13.2,13.29,645026.0,12.0959,12.1967,12.0868,12.1692,645026.0
2015-10-08 11:50:00,13.29,13.33,13.29,13.29,416932.0,12.1692,12.2058,12.1692,12.1692,416932.0
2015-10-08 11:55:00,13.3,13.4,13.29,13.39,534003.0,12.1784,12.2699,12.1692,12.2608,534003.0
2015-10-08 12:00:00,13.39,13.6,13.39,13.59,1638358.0,12.2608,12.4531,12.2608,12.4439,1638358.0
2015-10-08 12:05:00,13.6,13.62,13.53,13.55,1162276.0,12.4531,12.4714,12.389,12.4073,1162276.0
2015-10-08 12:10:00,13.56,13.56,13.43,13.5,1168913.0,12.4164,12.4164,12.2974,12.3615,1168913.0
2015-10-08 12:15:00,13.48,13.51,13.46,13.47,696810.0,12.3432,12.3706,12.3249,12.334,696810.0
2015-10-08 12:20:00,13.47,13.48,13.35,13.38,782276.0,12.334,12.3432,12.2241,12.2516,782276.0
2015-10-08 12:25:00,13.39,13.42,13.32,13.35,342143.0,12.2608,12.2882,12.1967,12.2241,342143.0
2015-10-08 12:30:00,13.34,13.4,13.3,13.35,578403.0,12.215,12.2699,12.1784,12.2241,578403.0
2015-10-08 12:35:00,13.34,13.44,13.34,13.43,432708.0,12.215,12.3065,12.215,12.2974,432708.0
2015-10-08 12:40:00,13.43,13.46,13.39,13.41,515042.0,12.2974,12.3249,12.2608,12.2791,515042.0
2015-10-08 12:45:00,13.41,13.41,13.17,13.22,847272.0,12.2791,12.2791,12.0593,12.1051,847272.0
2015-10-08 12:50:00,13.22,13.29,13.15,13.28,513953.0,12.1051,12.1692,12.041,12.16,513953.0
2015-10-08 12:55:00,13.28,13.28,13.19,13.23,459828.0,12.16,12.16,12.0776,12.1143,459828.0
2015-10-08 13:00:00,13.22,13.25,13.2,13.21,300520.0,12.1051,12.1326,12.0868,12.0959,300520.0
2015-10-08 13:05:00,13.21,13.28,13.17,13.27,480938.0,12.0959,12.16,12.0593,12.1509,480938.0
2015-10-08 13:10:00,13.27,13.28,13.15,13.19,641424.0,12.1509,12.16,12.041,12.0776,641424.0
2015-10-08 13:15:00,13.18,13.25,13.17,13.25,344718.0,12.0685,12.1326,12.0593,12.1326,344718.0
2015-10-08 13:20:00,13.25,13.27,13.23,13.25,299698.0,12.1326,12.1509,12.1143,12.1326,299698.0
2015-10-08 13:25:00,13.25,13.25,13.17,13.21,280010.0,12.1326,12.1326,12.0593,12.0959,280010.0
2015-10-08 13:30:00,13.21,13.24,13.18,13.23,201839.0,12.0959,12.1234,12.0685,12.1143,201839.0
2015-10-08 13:35:00,13.23,13.32,13.22,13.26,832792.0,12.1143,12.1967,12.1051,12.1417,832792.0
2015-10-08 13:40:00,13.25,13.29,13.24,13.28,256661.0,12.1326,12.1692,12.1234,12.16,256661.0
2015-10-08 13:45:00,13.27,13.29,13.26,13.28,198313.0,12.1509,12.1692,12.1417,12.16,198313.0
2015-10-08 13:50:00,13.28,13.39,13.27,13.39,307435.0,12.16,12.2608,12.1509,12.2608,307435.0
2015-10-08 13:55:00,13.39,13.41,13.35,13.38,264722.0,12.2608,12.2791,12.2241,12.2516,264722.0
2015-10-08 14:00:00,13.38,13.42,13.32,13.38,540195.0,12.2516,12.2882,12.1967,12.2516,540195.0
2015-10-08 14:05:00,13.38,13.41,13.3,13.34,455520.0,12.2516,12.2791,12.1784,12.215,455520.0
2015-10-08 14:10:00,13.34,13.44,13.33,13.39,616109.0,12.215,12.3065,12.2058,12.2608,616109.0
2015-10-08 14:15:00,13.4,13.5,13.39,13.46,480744.0,12.2699,12.3615,12.2608,12.3249,480744.0
2015-10-08 14:20:00,13.46,13.47,13.37,13.4,512596.0,12.3249,12.334,12.2425,12.2699,512596.0
2015-10-08 14:25:00,13.4,13.43,13.34,13.43,448207.0,12.2699,12.2974,12.215,12.2974,448207.0
2015-10-08 14:30:00,13.43,13.49,13.41,13.49,417106.0,12.2974,12.3523,12.2791,12.3523,417106.0
2015-10-08 14:35:00,13.49,13.49,13.4,13.44,334319.0,12.3523,12.3523,12.2699,12.3065,334319.0
2015-10-08 14:40:00,13.44,13.5,13.42,13.42,518081.0,12.3065,12.3615,12.2882,12.2882,518081.0
2015-10-08 14:45:00,13.42,13.5,13.39,13.46,435594.0,12.2882,12.3615,12.2608,12.3249,435594.0
2015-10-08 14:50:00,13.46,13.48,13.43,13.46,546159.0,12.3249,12.3432,12.2974,12.3249,546159.0
2015-10-08 14:55:00,13.47,13.49,13.42,13.42,520149.0,12.334,12.3523,12.2882,12.2882,520149.0
2015-10-08 15:00:00,13.42,13.5,13.42,13.48,603077.0,12.2882,12.3615,12.2882,12.3432,603077.0
2015-10-08 15:05:00,13.47,13.5,13.47,13.5,461125.0,12.334,12.3615,12.334,12.3615,461125.0
2015-10-08 15:10:00,13.49,13.58,13.47,13.55,1095596.0,12.3523,12.4347,12.334,12.4073,1095596.0
2015-10-08 15:15:00,13.56,13.57,13.46,13.46,654239.0,12.4164,12.4256,12.3249,12.3249,654239.0
2015-10-08 15:20:00,13.46,13.49,13.39,13.4,759335.0,12.3249,12.3523,12.2608,12.2699,759335.0
2015-10-08 15:25:00,13.4,13.47,13.39,13.46,542381.0,12.2699,12.334,12.2608,12.3249,542381.0
2015-10-08 15:30:00,13.46,13.49,13.4,13.48,772125.0,12.3249,12.3523,12.2699,12.3432,772125.0
2015-10-08 15:35:00,13.48,13.49,13.4,13.43,946522.0,12.3432,12.3523,12.2699,12.2974,946522.0
2015-10-08 15:40:00,13.43,13.47,13.41,13.46,1071845.0,12.2974,12.334,12.2791,12.3249,1071845.0
2015-10-08 15:45:00,13.46,13.49,13.41,13.46,792830.0,12.3249,12.3523,12.2791,12.3249,792830.0
2015-10-08 15:50:00,13.46,13.49,13.46,13.49,635772.0,12.3249,12.3523,12.3249,12.3523,635772.0
2015-10-08 15:55:00,13.49,13.51,13.44,13.46,2013234.0,12.3523,12.3706,12.3065,12.3249,2013234.0
2015-10-09 09:30:00,13.89,14.2,13.77,14.02,4105013.0,12.7186,13.0025,12.6087,12.8376,4105013.0
2015-10-09 09:35:00,14.03,14.09,13.78,13.92,2386659.0,12.8468,12.9017,12.6179,12.7461,2386659.0
2015-10-09 09:40:00,13.91,13.92,13.68,13.83,1656409.0,12.7369,12.7461,12.5263,12.6637,1656409.0
2015-10-09 09:45:00,13.84,13.94,13.73,13.89,1556117.0,12.6728,12.7644,12.5721,12.7186,1556117.0
2015-10-09 09:50:00,13.9,13.95,13.65,13.66,1887466.0,12.7278,12.7735,12.4988,12.508,1887466.0
2015-10-09 09:55:00,13.66,13.71,13.52,13.53,1274848.0,12.508,12.5538,12.3798,12.389,1274848.0
2015-10-09 10:00:00,13.52,13.69,13.5,13.64,1380723.0,12.3798,12.5355,12.3615,12.4897,1380723.0
2015-10-09 10:05:00,13.64,13.7,13.58,13.63,955740.0,12.4897,12.5446,12.4347,12.4805,955740.0
2015-10-09 10:10:00,13.63,13.64,13.54,13.56,826639.0,12.4805,12.4897,12.3981,12.4164,826639.0
2015-10-09 10:15:00,13.56,13.58,13.48,13.55,1099161.0,12.4164,12.4347,12.3432,12.4073,1099161.0
2015-10-09 10:20:00,13.55,13.61,13.41,13.42,587241.0,12.4073,12.4622,12.2791,12.2882,587241.0
2015-10-09 10:25:00,13.42,13.5,13.41,13.47,545162.0,12.2882,12.3615,12.2791,12.334,545162.0
2015-10-09 10:30:00,13.47,13.57,13.45,13.55,499920.0,12.334,12.4256,12.3157,12.4073,499920.0
2015-10-09 10:35:00,13.54,13.55,13.43,13.46,521353.0,12.3981,12.4073,12.2974,12.3249,521353.0
2015-10-09 10:40:00,13.46,13.48,13.33,13.41,845730.0,12.3249,12.3432,12.2058,12.2791,845730.0
2015-10-09 10:45:00,13.42,13.49,13.34,13.38,578088.0,12.2882,12.3523,12.215,12.2516,578088.0
2015-10-09 10:50:00,13.38,13.45,13.35,13.44,322657.0,12.2516,12.3157,12.2241,12.3065,322657.0
2015-10-09 10:55:00,13.45,13.55,13.43,13.54,589050.0,12.3157,12.4073,12.2974,12.3981,589050.0
2015-10-09 11:00:00,13.54,13.63,13.51,13.59,868909.0,12.3981,12.4805,12.3706,12.4439,868909.0
2015-10-09 11:05:00,13.6,13.63,13.54,13.57,411508.0,12.4531,12.4805,12.3981,12.4256,411508.0
2015-10-09 11:10:00,13.57,13.59,13.47,13.53,325578.0,12.4256,12.4439,12.334,12.389,325578.0
2015-10-09 11:15:00,13.52,13.55,13.43,13.44,596121.0,12.3798,12.4073,12.2974,12.3065,596121.0
2015-10-09 11:20:00,13.43,13.46,13.38,13.4,462029.0,12.2974,12.3249,12.2516,12.2699,462029.0
2015-10-09 11:25:00,13.4,13.47,13.4,13.45,398289.0,12.2699,12.334,12.2699,12.3157,398289.0
2015-10-09 11:30:00,13.44,13.46,13.41,13.42,280644.0,12.3065,12.3249,12.2791,12.2882,280644.0
2015-10-09 11:35:00,13.43,13.45,13.36,13.38,388147.0,12.2974,12.3157,12.2333,12.2516,388147.0
2015-10-09 11:40:00,13.38,13.4,13.26,13.28,740277.0,12.2516,12.2699,12.1417,12.16,740277.0
2015-10-09 11:45:00,13.27,13.35,13.26,13.28,377163.0,12.1509,12.2241,12.1417,12.16,377163.0
2015-10-09 11:50:00,13.29,13.33,13.25,13.25,450325.0,12.1692,12.2058,12.1326,12.1326,450325.0
2015-10-09 11:55:00,13.25,13.31,13.25,13.26,279130.0,12.1326,12.1875,12.1326,12.1417,279130.0
2015-10-09 12:00:00,13.26,13.35,13.25,13.29,401930.0,12.1417,12.2241,12.1326,12.1692,401930.0
2015-10-09 12:05:00,13.29,13.31,13.25,13.27,321236.0,12.1692,12.1875,12.1326,12.1509,321236.0
2015-10-09 12:10:00,13.28,13.29,13.24,13.27,493351.0,12.16,12.1692,12.1234,12.1509,493351.0
2015-10-09 12:15:00,13.27,13.27,13.21,13.21,351059.0,12.1509,12.1509,12.0959,12.0959,351059.0
2015-10-09 12:20:00,13.21,13.35,13.21,13.33,439992.0,12.0959,12.2241,12.0959,12.2058,439992.0
2015-10-09 12:25:00,13.34,13.37,13.31,13.35,305010.0,12.215,12.2425,12.1875,12.2241,305010.0
2015-10-09 12:30:00,13.35,13.36,13.28,13.32,308967.0,12.2241,12.2333,12.16,12.1967,308967.0
2015-10-09 12:35:00,13.31,13.37,13.25,13.36,423235.0,12.1875,12.2425,12.1326,12.2333,423235.0
2015-10-09 12:40:00,13.36,13.37,13.31,13.32,183318.0,12.2333,12.2425,12.1875,12.1967,183318.0
2015-10-09 12:45:00,13.32,13.36,13.31,13.36,277799.0,12.1967,12.2333,12.1875,12.2333,277799.0
2015-10-09 12:50:00,13.36,13.37,13.31,13.32,165060.0,12.2333,12.2425,12.1875,12.1967,165060.0
2015-10-09 12:55:00,13.33,13.37,13.32,13.32,176524.0,12.2058,12.2425,12.1967,12.1967,176524.0
2015-10-09 13:00:00,13.33,13.43,13.33,13.42,371844.0,12.2058,12.2974,12.2058,12.2882,371844.0
2015-10-09 13:05:00,13.42,13.43,13.38,13.4,368487.0,12.2882,12.2974,12.2516,12.2699,368487.0
2015-10-09 13:10:00,13.39,13.41,13.36,13.38,275243.0,12.2608,12.2791,12.2333,12.2516,275243.0
2015-10-09 13:15:00,13.38,13.41,13.37,13.38,126923.0,12.2516,12.2791,12.2425,12.2516,126923.0
2015-10-09 13:20:00,13.38,13.44,13.37,13.44,180200.0,12.2516,12.3065,12.2425,12.3065,180200.0
2015-10-09 13:25:00,13.45,13.46,13.41,13.42,328150.0,12.3157,12.3249,12.2791,12.2882,328150.0
2015-10-09 13:30:00,13.42,13.45,13.4,13.42,244591.0,12.2882,12.3157,12.2699,12.2882,244591.0
2015-10-09 13:35:00,13.43,13.43,13.38,13.4,231360.0,12.2974,12.2974,12.2516,12.2699,231360.0
2015-10-09 13:40:00,13.4,13.41,13.35,13.41,226911.0,12.2699,12.2791,12.2241,12.2791,226911.0
2015-10-09 13:45:00,13.4,13.43,13.38,13.41,222879.0,12.2699,12.2974,12.2516,12.2791,222879.0
2015-10-09 13:50:00,13.4,13.41,13.38,13.39,194351.0,12.2699,12.2791,12.2516,12.2608,194351.0
2015-10-09 13:55:00,13.38,13.42,13.35,13.36,203890.0,12.2516,12.2882,12.2241,12.2333,203890.0
2015-10-09 14:00:00,13.36,13.39,13.3,13.3,221022.0,12.2333,12.2608,12.1784,12.1784,221022.0
2015-10-09 14:05:00,13.3,13.33,13.21,13.22,489360.0,12.1784,12.2058,12.0959,12.1051,489360.0
2015-10-09 14:10:00,13.21,13.23,13.18,13.21,631109.0,12.0959,12.1143,12.0685,12.0959,631109.0
2015-10-09 14:15:00,13.21,13.27,13.2,13.24,298277.0,12.0959,12.1509,12.0868,12.1234,298277.0
2015-10-09 14:20:00,13.24,13.24,13.17,13.19,347808.0,12.1234,12.1234,12.0593,12.0776,347808.0
2015-10-09 14:25:00,13.19,13.32,13.17,13.28,359651.0,12.0776,12.1967,12.0593,12.16,359651.0
2015-10-09 14:30:00,13.28,13.31,13.26,13.28,291025.0,12.16,12.1875,12.1417,12.16,291025.0
2015-10-09 14:35:00,13.27,13.35,13.26,13.31,370149.0,12.1509,12.2241,12.1417,12.1875,370149.0
2015-10-09 14:40:00,13.31,13.34,13.29,13.31,353020.0,12.1875,12.215,12.1692,12.1875,353020.0
2015-10-09 14:45:00,13.32,13.4,13.3,13.39,504498.0,12.1967,12.2699,12.1784,12.2608,504498.0
2015-10-09 14:50:00,13.38,13.42,13.35,13.37,369444.0,12.2516,12.2882,12.2241,12.2425,369444.0
2015-10-09 14:55:00,13.37,13.4,13.37,13.38,207230.0,12.2425,12.2699,12.2425,12.2516,207230.0
2015-10-09 15:00:00,13.39,13.39,13.34,13.35,239152.0,12.2608,12.2608,12.215,12.2241,239152.0
2015-10-09 15:05:00,13.35,13.38,13.35,13.37,173731.0,12.2241,12.2516,12.2241,12.2425,173731.0
2015-10-09 15:10:00,13.37,13.42,13.36,13.42,335705.0,12.2425,12.2882,12.2333,12.2882,335705.0
2015-10-09 15:15:00,13.42,13.45,13.41,13.43,602299.0,12.2882,12.3157,12.2791,12.2974,602299.0
2015-10-09 15:20:00,13.43,13.46,13.42,13.43,438954.0,12.2974,12.3249,12.2882,12.2974,438954.0
2015-10-09 15:25:00,13.44,13.54,13.43,13.51,826382.0,12.3065,12.3981,12.2974,12.3706,826382.0
2015-10-09 15:30:00,13.51,13.66,13.51,13.65,1000762.0,12.3706,12.508,12.3706,12.4988,1000762.0
2015-10-09 15:35:00,13.65,13.66,13.53,13.55,919683.0,12.4988,12.508,12.389,12.4073,919683.0
2015-10-09 15:40:00,13.55,13.58,13.51,13.51,749058.0,12.4073,12.4347,12.3706,12.3706,749058.0
2015-10-09 15:45:00,13.52,13.53,13.44,13.45,1878449.0,12.3798,12.389,12.3065,12.3157,1878449.0
2015-10-09 15:50:00,13.45,13.5,13.44,13.48,1456916.0,12.3157,12.3615,12.3065,12.3432,1456916.0
2015-10-09 15:55:00,13.48,13.5,13.43,13.48,1660758.0,12.3432,12.3615,12.2974,12.3432,1660758.0
2015-10-12 09:30:00,13.54,13.54,13.29,13.34,879127.0,12.3981,12.3981,12.1692,12.215,879127.0
2015-10-12 09:35:00,13.34,13.36,13.08,13.15,1054554.0,12.215,12.2333,11.9769,12.041,1054554.0
2015-10-12 09:40:00,13.15,13.24,13.02,13.18,966375.0,12.041,12.1234,11.922,12.0685,966375.0
2015-10-12 09:45:00,13.18,13.21,13.08,13.11,400139.0,12.0685,12.0959,11.9769,12.0044,400139.0
2015-10-12 09:50:00,13.1,13.11,12.91,12.98,807176.0,11.9952,12.0044,11.8212,11.8853,807176.0
2015-10-12 09:55:00,12.97,13.03,12.92,12.92,590236.0,11.8762,11.9311,11.8304,11.8304,590236.0
2015-10-12 10:00:00,12.92,12.94,12.83,12.93,577486.0,11.8304,11.8487,11.748,11.8396,577486.0
2015-10-12 10:05:00,12.93,12.96,12.85,12.92,459455.0,11.8396,11.867,11.7663,11.8304,459455.0
2015-10-12 10:10:00,12.91,12.92,12.82,12.83,347364.0,11.8212,11.8304,11.7388,11.748,347364.0
2015-10-12 10:15:00,12.83,12.84,12.72,12.73,707939.0,11.748,11.7571,11.6473,11.6564,707939.0
2015-10-12 10:20:00,12.73,12.77,12.7,12.71,535832.0,11.6564,11.6931,11.629,11.6381,535832.0
2015-10-12 10:25:00,12.71,12.79,12.65,12.75,537417.0,11.6381,11.7114,11.5832,11.6747,537417.0
2015-10-12 10:30:00,12.74,12.8,12.69,12.79,388516.0,11.6656,11.7205,11.6198,11.7114,388516.0
2015-10-12 10:35:00,12.79,12.83,12.73,12.75,473958.0,11.7114,11.748,11.6564,11.6747,473958.0
2015-10-12 10:40:00,12.73,12.78,12.7,12.76,443304.0,11.6564,11.7022,11.629,11.6839,443304.0
2015-10-12 10:45:00,12.77,12.87,12.77,12.84,341986.0,11.6931,11.7846,11.6931,11.7571,341986.0
2015-10-12 10:50:00,12.84,12.89,12.75,12.76,352093.0,11.7571,11.8029,11.6747,11.6839,352093.0
2015-10-12 10:55:00,12.76,12.78,12.65,12.66,368427.0,11.6839,11.7022,11.5832,11.5923,368427.0
2015-10-12 11:00:00,12.66,12.88,12.66,12.83,621761.0,11.5923,11.7938,11.5923,11.748,621761.0
2015-10-12 11:05:00,12.82,12.88,12.78,12.8,230090.0,11.7388,11.7938,11.7022,11.7205,230090.0
2015-10-12 11:10:00,12.8,12.81,12.74,12.76,182476.0,11.7205,11.7297,11.6656,11.6839,182476.0
2015-10-12 11:15:00,12.76,12.82,12.75,12.82,130743.0,11.6839,11.7388,11.6747,11.7388,130743.0
2015-10-12 11:20:00,12.82,12.85,12.75,12.79,224823.0,11.7388,11.7663,11.6747,11.7114,224823.0
2015-10-12 11:25:00,12.79,12.84,12.75,12.76,180717.0,11.7114,11.7571,11.6747,11.6839,180717.0
2015-10-12 11:30:00,12.75,12.79,12.7,12.71,262451.0,11.6747,11.7114,11.629,11.6381,262451.0
2015-10-12 11:35:00,12.71,12.72,12.67,12.68,348069.0,11.6381,11.6473,11.6015,11.6106,348069.0
2015-10-12 11:40:00,12.68,12.79,12.64,12.77,473181.0,11.6106,11.7114,11.574,11.6931,473181.0
2015-10-12 11:45:00,12.76,12.77,12.66,12.68,212180.0,11.6839,11.6931,11.5923,11.6106,212180.0
2015-10-12 11:50:00,12.69,12.69,12.63,12.67,452653.0,11.6198,11.6198,11.5649,11.6015,452653.0
2015-10-12 11:55:00,12.67,12.69,12.58,12.61,492464.0,11.6015,11.6198,11.5191,11.5465,492464.0
2015-10-12 12:00:00,12.61,12.61,12.53,12.57,414408.0,11.5465,11.5465,11.4733,11.5099,414408.0
2015-10-12 12:05:00,12.57,12.66,12.56,12.65,351284.0,11.5099,11.5923,11.5008,11.5832,351284.0
2015-10-12 12:10:00,12.65,12.69,12.59,12.6,236447.0,11.5832,11.6198,11.5282,11.5374,236447.0
2015-10-12 12:15:00,12.61,12.62,12.57,12.61,145881.0,11.5465,11.5557,11.5099,11.5465,145881.0
2015-10-12 12:20:00,12.61,12.63,12.58,12.6,183327.0,11.5465,11.5649,11.5191,11.5374,183327.0
2015-10-12 12:25:00,12.6,12.62,12.56,12.61,174928.0,11.5374,11.5557,11.5008,11.5465,174928.0
2015-10-12 12:30:00,12.62,12.67,12.6,12.63,245961.0,11.5557,11.6015,11.5374,11.5649,245961.0
2015-10-12 12:35:00,12.63,12.68,12.62,12.64,211596.0,11.5649,11.6106,11.5557,11.574,211596.0
2015-10-12 12:40:00,12.63,12.64,12.61,12.64,101850.0,11.5649,11.574,11.5465,11.574,101850.0
2015-10-12 12:45:00,12.65,12.67,12.63,12.65,171137.0,11.5832,11.6015,11.5649,11.5832,171137.0
2015-10-12 12:50:00,12.65,12.7,12.64,12.68,192909.0,11.5832,11.629,11.574,11.6106,192909.0
2015-10-12 12:55:00,12.68,12.71,12.67,12.69,121377.0,11.6106,11.6381,11.6015,11.6198,121377.0
2015-10-12 13:00:00,12.69,12.71,12.67,12.7,152972.0,11.6198,11.6381,11.6015,11.629,152972.0
2015-10-12 13:05:00,12.7,12.71,12.64,12.65,155422.0,11.629,11.6381,11.574,11.5832,155422.0
2015-10-12 13:10:00,12.64,12.66,12.63,12.65,91889.0,11.574,11.5923,11.5649,11.5832,91889.0
2015-10-12 13:15:00,12.65,12.69,12.64,12.69,307998.0,11.5832,11.6198,11.574,11.6198,307998.0
2015-10-12 13:20:00,12.69,12.7,12.66,12.67,73154.0,11.6198,11.629,11.5923,11.6015,73154.0
2015-10-12 13:25:00,12.66,12.67,12.64,12.65,69847.0,11.5923,11.6015,11.574,11.5832,69847.0
2015-10-12 13:30:00,12.64,12.68,12.64,12.65,91104.0,11.574,11.6106,11.574,11.5832,91104.0
2015-10-12 13:35:00,12.66,12.71,12.65,12.7,471032.0,11.5923,11.6381,11.5832,11.629,471032.0
2015-10-12 13:40:00,12.7,12.71,12.67,12.68,262807.0,11.629,11.6381,11.6015,11.6106,262807.0
2015-10-12 13:45:00,12.68,12.79,12.68,12.79,1200091.0,11.6106,11.7114,11.6106,11.7114,1200091.0
2015-10-12 13:50:00,12.79,12.8,12.73,12.73,199399.0,11.7114,11.7205,11.6564,11.6564,199399.0
2015-10-12 13:55:00,12.73,12.78,12.73,12.78,149212.0,11.6564,11.7022,11.6564,11.7022,149212.0
2015-10-12 14:00:00,12.77,12.87,12.77,12.87,397628.0,11.6931,11.7846,11.6931,11.7846,397628.0
2015-10-12 14:05:00,12.87,12.9,12.85,12.9,338266.0,11.7846,11.8121,11.7663,11.8121,338266.0
2015-10-12 14:10:00,12.9,12.94,12.89,12.92,336729.0,11.8121,11.8487,11.8029,11.8304,336729.0
2015-10-12 14:15:00,12.93,12.93,12.88,12.9,286530.0,11.8396,11.8396,11.7938,11.8121,286530.0
2015-10-12 14:20:00,12.9,12.94,12.9,12.9,222961.0,11.8121,11.8487,11.8121,11.8121,222961.0
2015-10-12 14:25:00,12.9,12.9,12.84,12.85,261889.0,11.8121,11.8121,11.7571,11.7663,261889.0
2015-10-12 14:30:00,12.85,12.86,12.82,12.83,124426.0,11.7663,11.7755,11.7388,11.748,124426.0
2015-10-12 14:35:00,12.83,12.84,12.79,12.79,222952.0,11.748,11.7571,11.7114,11.7114,222952.0
2015-10-12 14:40:00,12.79,12.81,12.74,12.76,255328.0,11.7114,11.7297,11.6656,11.6839,255328.0
2015-10-12 14:45:00,12.76,12.79,12.74,12.79,153314.0,11.6839,11.7114,11.6656,11.7114,153314.0
2015-10-12 14:50:00,12.79,12.82,12.77,12.81,131819.0,11.7114,11.7388,11.6931,11.7297,131819.0
2015-10-12 14:55:00,12.81,12.88,12.8,12.87,244352.0,11.7297,11.7938,11.7205,11.7846,244352.0
2015-10-12 15:00:00,12.87,12.93,12.85,12.92,401994.0,11.7846,11.8396,11.7663,11.8304,401994.0
2015-10-12 15:05:00,12.91,12.96,12.88,12.95,533593.0,11.8212,11.867,11.7938,11.8579,533593.0
2015-10-12 15:10:00,12.96,12.97,12.89,12.9,266947.0,11.867,11.8762,11.8029,11.8121,266947.0
2015-10-12 15:15:00,12.9,12.91,12.88,12.89,238906.0,11.8121,11.8212,11.7938,11.8029,238906.0
2015-10-12 15:20:00,12.9,12.92,12.88,12.9,402500.0,11.8121,11.8304,11.7938,11.8121,402500.0
2015-10-12 15:25:00,12.89,12.9,12.86,12.86,186886.0,11.8029,11.8121,11.7755,11.7755,186886.0
2015-10-12 15:30:00,12.86,12.93,12.86,12.92,396984.0,11.7755,11.8396,11.7755,11.8304,396984.0
2015-10-12 15:35:00,12.92,12.98,12.91,12.97,427315.0,11.8304,11.8853,11.8212,11.8762,427315.0
2015-10-12 15:40:00,12.97,13.0,12.96,13.0,492466.0,11.8762,11.9037,11.867,11.9037,492466.0
2015-10-12 15:45:00,13.0,13.01,12.93,12.94,1161490.0,11.9037,11.9128,11.8396,11.8487,1161490.0
2015-10-12 15:50:00,12.93,12.95,12.91,12.93,600485.0,11.8396,11.8579,11.8212,11.8396,600485.0
2015-10-12 15:55:00,12.93,12.96,12.91,12.94,1067670.0,11.8396,11.867,11.8212,11.8487,1067670.0
2015-10-13 09:30:00,12.31,12.42,12.12,12.42,2132235.0,11.3161,11.4172,11.1415,11.4172,2132235.0
2015-10-13 09:35:00,12.42,12.63,12.39,12.59,941112.0,11.4172,11.6103,11.3897,11.5735,941112.0
2015-10-13 09:40:00,12.59,12.73,12.55,12.7,829472.0,11.5735,11.7022,11.5367,11.6746,829472.0
2015-10-13 09:45:00,12.7,12.84,12.63,12.84,960748.0,11.6746,11.8033,11.6103,11.8033,960748.0
2015-10-13 09:50:00,12.84,12.85,12.71,12.79,776029.0,11.8033,11.8125,11.6838,11.7574,776029.0
2015-10-13 09:55:00,12.8,12.9,12.7,12.88,566074.0,11.7666,11.8585,11.6746,11.8401,566074.0
2015-10-13 10:00:00,12.88,13.04,12.86,13.01,963815.0,11.8401,11.9872,11.8217,11.9596,963815.0
2015-10-13 10:05:00,13.01,13.03,12.91,12.93,535006.0,11.9596,11.978,11.8677,11.8861,535006.0
2015-10-13 10:10:00,12.94,13.02,12.87,12.91,626695.0,11.8953,11.9688,11.8309,11.8677,626695.0
2015-10-13 10:15:00,12.91,13.0,12.86,12.93,376044.0,11.8677,11.9504,11.8217,11.8861,376044.0
2015-10-13 10:20:00,12.93,12.96,12.87,12.89,308905.0,11.8861,11.9136,11.8309,11.8493,308905.0
2015-10-13 10:25:00,12.9,12.99,12.89,12.97,321676.0,11.8585,11.9412,11.8493,11.9228,321676.0
2015-10-13 10:30:00,12.98,13.0,12.91,12.98,427715.0,11.932,11.9504,11.8677,11.932,427715.0
2015-10-13 10:35:00,12.98,13.08,12.97,13.03,580543.0,11.932,12.024,11.9228,11.978,580543.0
2015-10-13 10:40:00,13.03,13.06,12.99,13.03,347457.0,11.978,12.0056,11.9412,11.978,347457.0
2015-10-13 10:45:00,13.03,13.1,13.02,13.02,405952.0,11.978,12.0423,11.9688,11.9688,405952.0
2015-10-13 10:50:00,13.03,13.07,12.95,12.97,357422.0,11.978,12.0148,11.9044,11.9228,357422.0
2015-10-13 10:55:00,12.98,13.08,12.97,13.04,347966.0,11.932,12.024,11.9228,11.9872,347966.0
2015-10-13 11:00:00,13.03,13.1,13.02,13.09,269502.0,11.978,12.0423,11.9688,12.0331,269502.0
2015-10-13 11:05:00,13.1,13.12,13.06,13.08,278054.0,12.0423,12.0607,12.0056,12.024,278054.0
2015-10-13 11:10:00,13.08,13.15,13.06,13.09,692385.0,12.024,12.0883,12.0056,12.0331,692385.0
2015-10-13 11:15:00,13.09,13.11,13.03,13.07,597217.0,12.0331,12.0515,11.978,12.0148,597217.0
2015-10-13 11:20:00,13.07,13.11,13.03,13.06,563748.0,12.0148,12.0515,11.978,12.0056,563748.0
2015-10-13 11:25:00,13.04,13.06,12.94,12.94,829830.0,11.9872,12.0056,11.8953,11.8953,829830.0
2015-10-13 11:30:00,12.95,12.96,12.91,12.93,277979.0,11.9044,11.9136,11.8677,11.8861,277979.0
2015-10-13 11:35:00,12.94,13.03,12.89,13.01,328339.0,11.8953,11.978,11.8493,11.9596,328339.0
2015-10-13 11:40:00,13.0,13.01,12.91,12.95,259514.0,11.9504,11.9596,11.8677,11.9044,259514.0
2015-10-13 11:45:00,12.95,12.98,12.93,12.94,152159.0,11.9044,11.932,11.8861,11.8953,152159.0
2015-10-13 11:50:00,12.94,12.96,12.9,12.95,180529.0,11.8953,11.9136,11.8585,11.9044,180529.0
2015-10-13 11:55:00,12.95,12.99,12.93,12.93,170752.0,11.9044,11.9412,11.8861,11.8861,170752.0
2015-10-13 12:00:00,12.94,12.95,12.91,12.91,138964.0,11.8953,11.9044,11.8677,11.8677,138964.0
2015-10-13 12:05:00,12.92,12.92,12.89,12.89,191777.0,11.8769,11.8769,11.8493,11.8493,191777.0
2015-10-13 12:10:00,12.89,12.96,12.89,12.95,283632.0,11.8493,11.9136,11.8493,11.9044,283632.0
2015-10-13 12:15:00,12.96,12.96,12.89,12.9,176366.0,11.9136,11.9136,11.8493,11.8585,176366.0
2015-10-13 12:20:00,12.9,12.96,12.89,12.96,154938.0,11.8585,11.9136,11.8493,11.9136,154938.0
2015-10-13 12:25:00,12.96,12.96,12.9,12.91,179140.0,11.9136,11.9136,11.8585,11.8677,179140.0
2015-10-13 12:30:00,12.91,12.94,12.9,12.92,148633.0,11.8677,11.8953,11.8585,11.8769,148633.0
2015-10-13 12:35:00,12.92,12.92,12.88,12.88,198820.0,11.8769,11.8769,11.8401,11.8401,198820.0
2015-10-13 12:40:00,12.9,12.91,12.86,12.9,295450.0,11.8585,11.8677,11.8217,11.8585,295450.0
2015-10-13 12:45:00,12.89,12.92,12.87,12.88,186781.0,11.8493,11.8769,11.8309,11.8401,186781.0
2015-10-13 12:50:00,12.87,12.91,12.83,12.84,276567.0,11.8309,11.8677,11.7941,11.8033,276567.0
2015-10-13 12:55:00,12.84,12.86,12.77,12.8,340392.0,11.8033,11.8217,11.739,11.7666,340392.0
2015-10-13 13:00:00,12.8,12.85,12.77,12.84,256989.0,11.7666,11.8125,11.739,11.8033,256989.0
2015-10-13 13:05:00,12.84,12.89,12.81,12.87,251164.0,11.8033,11.8493,11.7758,11.8309,251164.0
2015-10-13 13:10:00,12.87,12.94,12.85,12.92,515473.0,11.8309,11.8953,11.8125,11.8769,515473.0
2015-10-13 13:15:00,12.91,12.94,12.9,12.93,139678.0,11.8677,11.8953,11.8585,11.8861,139678.0
2015-10-13 13:20:00,12.93,12.93,12.9,12.92,109599.0,11.8861,11.8861,11.8585,11.8769,109599.0
2015-10-13 13:25:00,12.92,12.94,12.9,12.92,219347.0,11.8769,11.8953,11.8585,11.8769,219347.0
2015-10-13 13:30:00,12.93,12.98,12.9,12.96,239857.0,11.8861,11.932,11.8585,11.9136,239857.0
2015-10-13 13:35:00,12.96,12.96,12.9,12.92,177949.0,11.9136,11.9136,11.8585,11.8769,177949.0
2015-10-13 13:40:00,12.92,12.97,12.91,12.93,228226.0,11.8769,11.9228,11.8677,11.8861,228226.0
2015-10-13 13:45:00,12.93,12.96,12.9,12.92,145364.0,11.8861,11.9136,11.8585,11.8769,145364.0
2015-10-13 13:50:00,12.91,12.93,12.9,12.91,80308.0,11.8677,11.8861,11.8585,11.8677,80308.0
2015-10-13 13:55:00,12.91,12.91,12.84,12.85,212830.0,11.8677,11.8677,11.8033,11.8125,212830.0
2015-10-13 14:00:00,12.86,12.87,12.78,12.84,434955.0,11.8217,11.8309,11.7482,11.8033,434955.0
2015-10-13 14:05:00,12.84,12.85,12.78,12.84,260193.0,11.8033,11.8125,11.7482,11.8033,260193.0
2015-10-13 14:10:00,12.84,12.85,12.8,12.83,355139.0,11.8033,11.8125,11.7666,11.7941,355139.0
2015-10-13 14:15:00,12.83,12.85,12.8,12.82,141390.0,11.7941,11.8125,11.7666,11.7849,141390.0
2015-10-13 14:20:00,12.82,12.84,12.78,12.78,192223.0,11.7849,11.8033,11.7482,11.7482,192223.0
2015-10-13 14:25:00,12.78,12.81,12.72,12.74,538318.0,11.7482,11.7758,11.693,11.7114,538318.0
2015-10-13 14:30:00,12.73,12.77,12.72,12.75,117973.0,11.7022,11.739,11.693,11.7206,117973.0
2015-10-13 14:35:00,12.75,12.8,12.73,12.79,254678.0,11.7206,11.7666,11.7022,11.7574,254678.0
2015-10-13 14:40:00,12.79,12.8,12.72,12.73,194669.0,11.7574,11.7666,11.693,11.7022,194669.0
2015-10-13 14:45:00,12.73,12.76,12.72,12.74,146756.0,11.7022,11.7298,11.693,11.7114,146756.0
2015-10-13 14:50:00,12.74,12.77,12.73,12.77,89172.0,11.7114,11.739,11.7022,11.739,89172.0
2015-10-13 14:55:00,12.76,12.81,12.75,12.79,168696.0,11.7298,11.7758,11.7206,11.7574,168696.0
2015-10-13 15:00:00,12.79,12.81,12.73,12.77,334204.0,11.7574,11.7758,11.7022,11.739,334204.0
2015-10-13 15:05:00,12.76,12.76,12.73,12.75,167204.0,11.7298,11.7298,11.7022,11.7206,167204.0
2015-10-13 15:10:00,12.75,12.77,12.73,12.77,185957.0,11.7206,11.739,11.7022,11.739,185957.0
2015-10-13 15:15:00,12.76,12.77,12.72,12.72,157618.0,11.7298,11.739,11.693,11.693,157618.0
2015-10-13 15:20:00,12.72,12.73,12.7,12.7,248205.0,11.693,11.7022,11.6746,11.6746,248205.0
2015-10-13 15:25:00,12.71,12.72,12.66,12.71,292614.0,11.6838,11.693,11.6379,11.6838,292614.0
2015-10-13 15:30:00,12.71,12.77,12.71,12.74,304182.0,11.6838,11.739,11.6838,11.7114,304182.0
2015-10-13 15:35:00,12.74,12.76,12.71,12.72,285640.0,11.7114,11.7298,11.6838,11.693,285640.0
2015-10-13 15:40:00,12.73,12.74,12.67,12.72,440065.0,11.7022,11.7114,11.6471,11.693,440065.0
2015-10-13 15:45:00,12.71,12.74,12.69,12.7,595564.0,11.6838,11.7114,11.6654,11.6746,595564.0
2015-10-13 15:50:00,12.7,12.72,12.69,12.71,559755.0,11.6746,11.693,11.6654,11.6838,559755.0
2015-10-13 15:55:00,12.71,12.74,12.7,12.73,933025.0,11.6838,11.7114,11.6746,11.7022,933025.0
2015-10-14 09:30:00,12.83,12.97,12.78,12.85,615977.0,11.7941,11.9228,11.7482,11.8125,615977.0
2015-10-14 09:35:00,12.85,12.93,12.67,12.76,530207.0,11.8125,11.8861,11.6471,11.7298,530207.0
2015-10-14 09:40:00,12.77,12.81,12.69,12.71,512684.0,11.739,11.7758,11.6654,11.6838,512684.0
2015-10-14 09:45:00,12.71,12.8,12.7,12.77,425256.0,11.6838,11.7666,11.6746,11.739,425256.0
2015-10-14 09:50:00,12.77,12.81,12.7,12.77,263145.0,11.739,11.7758,11.6746,11.739,263145.0
2015-10-14 09:55:00,12.78,12.8,12.75,12.76,127131.0,11.7482,11.7666,11.7206,11.7298,127131.0
2015-10-14 10:00:00,12.76,12.76,12.65,12.66,423626.0,11.7298,11.7298,11.6287,11.6379,423626.0
2015-10-14 10:05:00,12.67,12.75,12.66,12.69,397437.0,11.6471,11.7206,11.6379,11.6654,397437.0
2015-10-14 10:10:00,12.69,12.71,12.66,12.68,241177.0,11.6654,11.6838,11.6379,11.6562,241177.0
2015-10-14 10:15:00,12.68,12.68,12.58,12.59,481871.0,11.6562,11.6562,11.5643,11.5735,481871.0
2015-10-14 10:20:00,12.59,12.6,12.5,12.5,463297.0,11.5735,11.5827,11.4908,11.4908,463297.0
2015-10-14 10:25:00,12.51,12.54,12.47,12.53,575052.0,11.5,11.5275,11.4632,11.5184,575052.0
2015-10-14 10:30:00,12.53,12.59,12.49,12.58,457358.0,11.5184,11.5735,11.4816,11.5643,457358.0
2015-10-14 10:35:00,12.58,12.59,12.48,12.48,489636.0,11.5643,11.5735,11.4724,11.4724,489636.0
2015-10-14 10:40:00,12.49,12.6,12.49,12.56,314064.0,11.4816,11.5827,11.4816,11.5459,314064.0
2015-10-14 10:45:00,12.55,12.56,12.48,12.52,336323.0,11.5367,11.5459,11.4724,11.5092,336323.0
2015-10-14 10:50:00,12.52,12.55,12.48,12.53,498084.0,11.5092,11.5367,11.4724,11.5184,498084.0
2015-10-14 10:55:00,12.53,12.56,12.49,12.54,376322.0,11.5184,11.5459,11.4816,11.5275,376322.0
2015-10-14 11:00:00,12.54,12.64,12.49,12.63,403238.0,11.5275,11.6195,11.4816,11.6103,403238.0
2015-10-14 11:05:00,12.63,12.71,12.63,12.66,684021.0,11.6103,11.6838,11.6103,11.6379,684021.0
2015-10-14 11:10:00,12.66,12.7,12.65,12.66,246216.0,11.6379,11.6746,11.6287,11.6379,246216.0
2015-10-14 11:15:00,12.66,12.69,12.61,12.64,318435.0,11.6379,11.6654,11.5919,11.6195,318435.0
2015-10-14 11:20:00,12.64,12.69,12.64,12.66,237667.0,11.6195,11.6654,11.6195,11.6379,237667.0
2015-10-14 11:25:00,12.67,12.7,12.64,12.66,314899.0,11.6471,11.6746,11.6195,11.6379,314899.0
2015-10-14 11:30:00,12.66,12.73,12.65,12.69,183036.0,11.6379,11.7022,11.6287,11.6654,183036.0
2015-10-14 11:35:00,12.7,12.76,12.7,12.74,443587.0,11.6746,11.7298,11.6746,11.7114,443587.0
2015-10-14 11:40:00,12.75,12.8,12.72,12.77,281712.0,11.7206,11.7666,11.693,11.739,281712.0
2015-10-14 11:45:00,12.77,12.79,12.68,12.69,215293.0,11.739,11.7574,11.6562,11.6654,215293.0
2015-10-14 11:50:00,12.69,12.79,12.69,12.77,159707.0,11.6654,11.7574,11.6654,11.739,159707.0
2015-10-14 11:55:00,12.77,12.79,12.75,12.79,155982.0,11.739,11.7574,11.7206,11.7574,155982.0
2015-10-14 12:00:00,12.8,12.8,12.76,12.76,135499.0,11.7666,11.7666,11.7298,11.7298,135499.0
2015-10-14 12:05:00,12.76,12.76,12.72,12.72,111177.0,11.7298,11.7298,11.693,11.693,111177.0
2015-10-14 12:10:00,12.72,12.78,12.71,12.78,115343.0,11.693,11.7482,11.6838,11.7482,115343.0
2015-10-14 12:15:00,12.78,12.79,12.75,12.78,147771.0,11.7482,11.7574,11.7206,11.7482,147771.0
2015-10-14 12:20:00,12.78,12.82,12.75,12.81,232833.0,11.7482,11.7849,11.7206,11.7758,232833.0
2015-10-14 12:25:00,12.81,12.82,12.79,12.8,122432.0,11.7758,11.7849,11.7574,11.7666,122432.0
2015-10-14 12:30:00,12.81,12.82,12.76,12.81,162084.0,11.7758,11.7849,11.7298,11.7758,162084.0
2015-10-14 12:35:00,12.81,12.83,12.79,12.8,225332.0,11.7758,11.7941,11.7574,11.7666,225332.0
2015-10-14 12:40:00,12.81,12.87,12.8,12.85,292843.0,11.7758,11.8309,11.7666,11.8125,292843.0
2015-10-14 12:45:00,12.86,12.88,12.84,12.85,217351.0,11.8217,11.8401,11.8033,11.8125,217351.0
2015-10-14 12:50:00,12.85,12.9,12.85,12.9,226411.0,11.8125,11.8585,11.8125,11.8585,226411.0
2015-10-14 12:55:00,12.89,12.91,12.86,12.89,534343.0,11.8493,11.8677,11.8217,11.8493,534343.0
2015-10-14 13:00:00,12.9,12.9,12.87,12.87,198547.0,11.8585,11.8585,11.8309,11.8309,198547.0
2015-10-14 13:05:00,12.88,12.9,12.87,12.88,206913.0,11.8401,11.8585,11.8309,11.8401,206913.0
2015-10-14 13:10:00,12.88,12.92,12.85,12.9,385022.0,11.8401,11.8769,11.8125,11.8585,385022.0
2015-10-14 13:15:00,12.9,12.91,12.86,12.87,182473.0,11.8585,11.8677,11.8217,11.8309,182473.0
2015-10-14 13:20:00,12.87,12.88,12.8,12.81,222834.0,11.8309,11.8401,11.7666,11.7758,222834.0
2015-10-14 13:25:00,12.82,12.82,12.77,12.79,313903.0,11.7849,11.7849,11.739,11.7574,313903.0
2015-10-14 13:30:00,12.79,12.8,12.76,12.79,330825.0,11.7574,11.7666,11.7298,11.7574,330825.0
2015-10-14 13:35:00,12.79,12.82,12.78,12.81,223019.0,11.7574,11.7849,11.7482,11.7758,223019.0
2015-10-14 13:40:00,12.8,12.81,12.77,12.78,145897.0,11.7666,11.7758,11.739,11.7482,145897.0
2015-10-14 13:45:00,12.79,12.84,12.79,12.84,179166.0,11.7574,11.8033,11.7574,11.8033,179166.0
2015-10-14 13:50:00,12.84,12.9,12.82,12.87,383122.0,11.8033,11.8585,11.7849,11.8309,383122.0
2015-10-14 13:55:00,12.86,12.88,12.85,12.88,191684.0,11.8217,11.8401,11.8125,11.8401,191684.0
2015-10-14 14:00:00,12.88,12.89,12.86,12.87,247354.0,11.8401,11.8493,11.8217,11.8309,247354.0
2015-10-14 14:05:00,12.87,12.87,12.82,12.86,256937.0,11.8309,11.8309,11.7849,11.8217,256937.0
2015-10-14 14:10:00,12.86,12.89,12.84,12.89,153104.0,11.8217,11.8493,11.8033,11.8493,153104.0
2015-10-14 14:15:00,12.89,12.89,12.84,12.84,133701.0,11.8493,11.8493,11.8033,11.8033,133701.0
2015-10-14 14:20:00,12.85,12.85,12.77,12.8,595516.0,11.8125,11.8125,11.739,11.7666,595516.0
2015-10-14 14:25:00,12.79,12.85,12.79,12.79,243890.0,11.7574,11.8125,11.7574,11.7574,243890.0
2015-10-14 14:30:00,12.79,12.82,12.77,12.78,160600.0,11.7574,11.7849,11.739,11.7482,160600.0
2015-10-14 14:35:00,12.78,12.84,12.78,12.84,194864.0,11.7482,11.8033,11.7482,11.8033,194864.0
2015-10-14 14:40:00,12.84,12.84,12.8,12.81,136229.0,11.8033,11.8033,11.7666,11.7758,136229.0
2015-10-14 14:45:00,12.81,12.83,12.79,12.81,114105.0,11.7758,11.7941,11.7574,11.7758,114105.0
2015-10-14 14:50:00,12.8,12.86,12.8,12.86,112257.0,11.7666,11.8217,11.7666,11.8217,112257.0
2015-10-14 14:55:00,12.86,12.88,12.84,12.87,145155.0,11.8217,11.8401,11.8033,11.8309,145155.0
2015-10-14 15:00:00,12.88,12.89,12.85,12.88,198646.0,11.8401,11.8493,11.8125,11.8401,198646.0
2015-10-14 15:05:00,12.88,12.9,12.86,12.9,153352.0,11.8401,11.8585,11.8217,11.8585,153352.0
2015-10-14 15:10:00,12.9,12.95,12.88,12.95,310608.0,11.8585,11.9044,11.8401,11.9044,310608.0
2015-10-14 15:15:00,12.95,12.98,12.94,12.95,343325.0,11.9044,11.932,11.8953,11.9044,343325.0
2015-10-14 15:20:00,12.95,13.04,12.95,13.03,363946.0,11.9044,11.9872,11.9044,11.978,363946.0
2015-10-14 15:25:00,13.03,13.05,12.99,13.04,379961.0,11.978,11.9964,11.9412,11.9872,379961.0
2015-10-14 15:30:00,13.04,13.07,13.02,13.02,393847.0,11.9872,12.0148,11.9688,11.9688,393847.0
2015-10-14 15:35:00,13.03,13.03,12.98,13.01,314189.0,11.978,11.978,11.932,11.9596,314189.0
2015-10-14 15:40:00,13.01,13.09,13.0,13.06,620097.0,11.9596,12.0331,11.9504,12.0056,620097.0
2015-10-14 15:45:00,13.06,13.08,13.0,13.07,707027.0,12.0056,12.024,11.9504,12.0148,707027.0
2015-10-14 15:50:00,13.07,13.07,13.0,13.01,750969.0,12.0148,12.0148,11.9504,11.9596,750969.0
2015-10-14 15:55:00,13.01,13.06,13.0,13.05,1572576.0,11.9596,12.0056,11.9504,11.9964,1572576.0
2015-10-15 09:30:00,12.92,13.15,12.84,13.01,811681.0,11.8769,12.0883,11.8033,11.9596,811681.0
2015-10-15 09:35:00,13.01,13.03,12.86,12.98,477012.0,11.9596,11.978,11.8217,11.932,477012.0
2015-10-15 09:40:00,12.98,12.98,12.87,12.89,381582.0,11.932,11.932,11.8309,11.8493,381582.0
2015-10-15 09:45:00,12.89,13.0,12.89,12.94,287984.0,11.8493,11.9504,11.8493,11.8953,287984.0
2015-10-15 09:50:00,12.94,12.98,12.92,12.96,179229.0,11.8953,11.932,11.8769,11.9136,179229.0
2015-10-15 09:55:00,12.96,13.01,12.91,12.96,219983.0,11.9136,11.9596,11.8677,11.9136,219983.0
2015-10-15 10:00:00,12.97,13.09,12.97,13.0,308857.0,11.9228,12.0331,11.9228,11.9504,308857.0
2015-10-15 10:05:00,13.0,13.08,13.0,13.04,297820.0,11.9504,12.024,11.9504,11.9872,297820.0
2015-10-15 10:10:00,13.04,13.09,13.01,13.06,220703.0,11.9872,12.0331,11.9596,12.0056,220703.0
2015-10-15 10:15:00,13.07,13.08,12.99,13.08,211715.0,12.0148,12.024,11.9412,12.024,211715.0
2015-10-15 10:20:00,13.08,13.12,13.03,13.06,309861.0,12.024,12.0607,11.978,12.0056,309861.0
2015-10-15 10:25:00,13.07,13.11,13.05,13.08,397251.0,12.0148,12.0515,11.9964,12.024,397251.0
2015-10-15 10:30:00,13.08,13.13,13.01,13.1,379529.0,12.024,12.0699,11.9596,12.0423,379529.0
2015-10-15 10:35:00,13.1,13.17,13.09,13.13,603111.0,12.0423,12.1067,12.0331,12.0699,603111.0
2015-10-15 10:40:00,13.13,13.17,13.07,13.09,261338.0,12.0699,12.1067,12.0148,12.0331,261338.0
2015-10-15 10:45:00,13.09,13.12,13.06,13.12,228081.0,12.0331,12.0607,12.0056,12.0607,228081.0
2015-10-15 10:50:00,13.12,13.14,13.05,13.07,213922.0,12.0607,12.0791,11.9964,12.0148,213922.0
2015-10-15 10:55:00,13.07,13.14,13.06,13.13,175920.0,12.0148,12.0791,12.0056,12.0699,175920.0
2015-10-15 11:00:00,13.13,13.15,13.08,13.12,207932.0,12.0699,12.0883,12.024,12.0607,207932.0
2015-10-15 11:05:00,13.12,13.16,13.11,13.14,291849.0,12.0607,12.0975,12.0515,12.0791,291849.0
2015-10-15 11:10:00,13.14,13.14,13.05,13.09,328724.0,12.0791,12.0791,11.9964,12.0331,328724.0
2015-10-15 11:15:00,13.09,13.1,13.03,13.04,272062.0,12.0331,12.0423,11.978,11.9872,272062.0
2015-10-15 11:20:00,13.04,13.05,12.97,13.02,272595.0,11.9872,11.9964,11.9228,11.9688,272595.0
2015-10-15 11:25:00,13.01,13.1,13.01,13.08,489762.0,11.9596,12.0423,11.9596,12.024,489762.0
2015-10-15 11:30:00,13.08,13.14,13.05,13.08,234422.0,12.024,12.0791,11.9964,12.024,234422.0
2015-10-15 11:35:00,13.08,13.1,13.05,13.05,200769.0,12.024,12.0423,11.9964,11.9964,200769.0
2015-10-15 11:40:00,13.05,13.07,12.97,13.0,653315.0,11.9964,12.0148,11.9228,11.9504,653315.0
2015-10-15 11:45:00,13.0,13.03,12.98,12.99,499759.0,11.9504,11.978,11.932,11.9412,499759.0
2015-10-15 11:50:00,12.99,13.0,12.92,12.93,252431.0,11.9412,11.9504,11.8769,11.8861,252431.0
2015-10-15 11:55:00,12.92,12.93,12.89,12.93,306087.0,11.8769,11.8861,11.8493,11.8861,306087.0
2015-10-15 12:00:00,12.93,12.95,12.9,12.92,483198.0,11.8861,11.9044,11.8585,11.8769,483198.0
2015-10-15 12:05:00,12.92,12.95,12.88,12.94,378439.0,11.8769,11.9044,11.8401,11.8953,378439.0
2015-10-15 12:10:00,12.94,12.99,12.92,12.93,254502.0,11.8953,11.9412,11.8769,11.8861,254502.0
2015-10-15 12:15:00,12.92,13.03,12.92,13.02,162323.0,11.8769,11.978,11.8769,11.9688,162323.0
2015-10-15 12:20:00,13.02,13.12,13.02,13.09,296862.0,11.9688,12.0607,11.9688,12.0331,296862.0
2015-10-15 12:25:00,13.09,13.11,13.08,13.09,195419.0,12.0331,12.0515,12.024,12.0331,195419.0
2015-10-15 12:30:00,13.09,13.14,13.09,13.12,126494.0,12.0331,12.0791,12.0331,12.0607,126494.0
2015-10-15 12:35:00,13.12,13.13,13.11,13.13,76596.0,12.0607,12.0699,12.0515,12.0699,76596.0
2015-10-15 12:40:00,13.13,13.17,13.08,13.17,310260.0,12.0699,12.1067,12.024,12.1067,310260.0
2015-10-15 12:45:00,13.17,13.2,13.14,13.16,516204.0,12.1067,12.1343,12.0791,12.0975,516204.0
2015-10-15 12:50:00,13.16,13.18,13.09,13.14,210919.0,12.0975,12.1159,12.0331,12.0791,210919.0
2015-10-15 12:55:00,13.13,13.18,13.12,13.17,387770.0,12.0699,12.1159,12.0607,12.1067,387770.0
2015-10-15 13:00:00,13.17,13.17,13.1,13.14,526964.0,12.1067,12.1067,12.0423,12.0791,526964.0
2015-10-15 13:05:00,13.13,13.15,13.1,13.1,222567.0,12.0699,12.0883,12.0423,12.0423,222567.0
2015-10-15 13:10:00,13.1,13.13,13.08,13.1,102832.0,12.0423,12.0699,12.024,12.0423,102832.0
2015-10-15 13:15:00,13.1,13.12,13.09,13.12,126452.0,12.0423,12.0607,12.0331,12.0607,126452.0
2015-10-15 13:20:00,13.11,13.13,13.09,13.11,116402.0,12.0515,12.0699,12.0331,12.0515,116402.0
2015-10-15 13:25:00,13.1,13.14,13.09,13.1,194180.0,12.0423,12.0791,12.0331,12.0423,194180.0
2015-10-15 13:30:00,13.1,13.12,13.08,13.08,100125.0,12.0423,12.0607,12.024,12.024,100125.0
2015-10-15 13:35:00,13.08,13.12,13.07,13.1,165584.0,12.024,12.0607,12.0148,12.0423,165584.0
2015-10-15 13:40:00,13.09,13.1,13.04,13.06,151916.0,12.0331,12.0423,11.9872,12.0056,151916.0
2015-10-15 13:45:00,13.06,13.06,13.03,13.03,78967.0,12.0056,12.0056,11.978,11.978,78967.0
2015-10-15 13:50:00,13.04,13.04,12.98,13.0,266810.0,11.9872,11.9872,11.932,11.9504,266810.0
2015-10-15 13:55:00,13.0,13.03,12.98,12.99,244813.0,11.9504,11.978,11.932,11.9412,244813.0
2015-10-15 14:00:00,12.99,13.02,12.96,13.0,127786.0,11.9412,11.9688,11.9136,11.9504,127786.0
2015-10-15 14:05:00,13.0,13.03,12.99,13.01,183475.0,11.9504,11.978,11.9412,11.9596,183475.0
2015-10-15 14:10:00,13.01,13.02,12.99,12.99,114893.0,11.9596,11.9688,11.9412,11.9412,114893.0
2015-10-15 14:15:00,13.0,13.02,12.98,12.99,89346.0,11.9504,11.9688,11.932,11.9412,89346.0
2015-10-15 14:20:00,12.99,13.0,12.98,13.0,136258.0,11.9412,11.9504,11.932,11.9504,136258.0
2015-10-15 14:25:00,13.0,13.0,12.98,12.99,80790.0,11.9504,11.9504,11.932,11.9412,80790.0
2015-10-15 14:30:00,12.99,13.04,12.97,13.02,420669.0,11.9412,11.9872,11.9228,11.9688,420669.0
2015-10-15 14:35:00,13.03,13.03,13.0,13.02,159618.0,11.978,11.978,11.9504,11.9688,159618.0
2015-10-15 14:40:00,13.03,13.04,12.99,13.02,259814.0,11.978,11.9872,11.9412,11.9688,259814.0
2015-10-15 14:45:00,13.01,13.02,12.98,12.99,449870.0,11.9596,11.9688,11.932,11.9412,449870.0
2015-10-15 14:50:00,13.0,13.0,12.97,12.98,181499.0,11.9504,11.9504,11.9228,11.932,181499.0
2015-10-15 14:55:00,12.97,13.01,12.96,13.01,232890.0,11.9228,11.9596,11.9136,11.9596,232890.0
2015-10-15 15:00:00,13.01,13.06,12.99,13.05,467527.0,11.9596,12.0056,11.9412,11.9964,467527.0
2015-10-15 15:05:00,13.05,13.05,13.0,13.0,504167.0,11.9964,11.9964,11.9504,11.9504,504167.0
2015-10-15 15:10:00,13.0,13.02,12.99,13.02,229174.0,11.9504,11.9688,11.9412,11.9688,229174.0
2015-10-15 15:15:00,13.01,13.02,12.99,13.0,537631.0,11.9596,11.9688,11.9412,11.9504,537631.0
2015-10-15 15:20:00,13.0,13.01,12.93,12.94,565439.0,11.9504,11.9596,11.8861,11.8953,565439.0
2015-10-15 15:25:00,12.95,12.96,12.9,12.93,379990.0,11.9044,11.9136,11.8585,11.8861,379990.0
2015-10-15 15:30:00,12.93,13.02,12.92,13.01,941589.0,11.8861,11.9688,11.8769,11.9596,941589.0
2015-10-15 15:35:00,13.01,13.03,12.98,12.99,537294.0,11.9596,11.978,11.932,11.9412,537294.0
2015-10-15 15:40:00,13.0,13.0,12.95,12.99,337175.0,11.9504,11.9504,11.9044,11.9412,337175.0
2015-10-15 15:45:00,13.0,13.01,12.97,13.0,596308.0,11.9504,11.9596,11.9228,11.9504,596308.0
2015-10-15 15:50:00,13.0,13.01,12.97,12.97,391388.0,11.9504,11.9596,11.9228,11.9228,391388.0
2015-10-15 15:55:00,12.98,13.01,12.96,13.0,925761.0,11.932,11.9596,11.9136,11.9504,925761.0
2015-10-16 09:30:00,13.06,13.06,12.92,12.94,848923.0,12.0056,12.0056,11.8769,11.8953,848923.0
2015-10-16 09:35:00,12.95,13.04,12.93,13.0,502644.0,11.9044,11.9872,11.8861,11.9504,502644.0
2015-10-16 09:40:00,13.0,13.0,12.83,12.85,444502.0,11.9504,11.9504,11.7941,11.8125,444502.0
2015-10-16 09:45:00,12.85,12.87,12.72,12.72,586386.0,11.8125,11.8309,11.693,11.693,586386.0
2015-10-16 09:50:00,12.73,12.84,12.72,12.79,428446.0,11.7022,11.8033,11.693,11.7574,428446.0
2015-10-16 09:55:00,12.79,12.86,12.77,12.81,163522.0,11.7574,11.8217,11.739,11.7758,163522.0
2015-10-16 10:00:00,12.81,12.82,12.75,12.78,172118.0,11.7758,11.7849,11.7206,11.7482,172118.0
2015-10-16 10:05:00,12.77,12.77,12.69,12.73,361766.0,11.739,11.739,11.6654,11.7022,361766.0
2015-10-16 10:10:00,12.72,12.73,12.68,12.69,333985.0,11.693,11.7022,11.6562,11.6654,333985.0
2015-10-16 10:15:00,12.69,12.69,12.62,12.64,396815.0,11.6654,11.6654,11.6011,11.6195,396815.0
2015-10-16 10:20:00,12.64,12.66,12.54,12.55,562137.0,11.6195,11.6379,11.5275,11.5367,562137.0
2015-10-16 10:25:00,12.55,12.59,12.53,12.58,297996.0,11.5367,11.5735,11.5184,11.5643,297996.0
2015-10-16 10:30:00,12.58,12.58,12.52,12.53,392669.0,11.5643,11.5643,11.5092,11.5184,392669.0
2015-10-16 10:35:00,12.53,12.66,12.52,12.61,481553.0,11.5184,11.6379,11.5092,11.5919,481553.0
2015-10-16 10:40:00,12.62,12.69,12.6,12.63,451181.0,11.6011,11.6654,11.5827,11.6103,451181.0
2015-10-16 10:45:00,12.62,12.67,12.6,12.61,181959.0,11.6011,11.6471,11.5827,11.5919,181959.0
2015-10-16 10:50:00,12.61,12.62,12.56,12.56,223082.0,11.5919,11.6011,11.5459,11.5459,223082.0
2015-10-16 10:55:00,12.57,12.6,12.53,12.57,309550.0,11.5551,11.5827,11.5184,11.5551,309550.0
2015-10-16 11:00:00,12.56,12.59,12.52,12.55,267618.0,11.5459,11.5735,11.5092,11.5367,267618.0
2015-10-16 11:05:00,12.55,12.58,12.51,12.56,344884.0,11.5367,11.5643,11.5,11.5459,344884.0
2015-10-16 11:10:00,12.55,12.57,12.45,12.47,621171.0,11.5367,11.5551,11.4448,11.4632,621171.0
2015-10-16 11:15:00,12.46,12.47,12.35,12.41,905684.0,11.454,11.4632,11.3529,11.408,905684.0
2015-10-16 11:20:00,12.4,12.45,12.37,12.41,369971.0,11.3989,11.4448,11.3713,11.408,369971.0
2015-10-16 11:25:00,12.42,12.42,12.37,12.4,297975.0,11.4172,11.4172,11.3713,11.3989,297975.0
2015-10-16 11:30:00,12.41,12.43,12.4,12.41,177257.0,11.408,11.4264,11.3989,11.408,177257.0
2015-10-16 11:35:00,12.41,12.42,12.34,12.35,289746.0,11.408,11.4172,11.3437,11.3529,289746.0
2015-10-16 11:40:00,12.35,12.36,12.3,12.32,309233.0,11.3529,11.3621,11.3069,11.3253,309233.0
2015-10-16 11:45:00,12.31,12.32,12.25,12.27,553486.0,11.3161,11.3253,11.261,11.2793,553486.0
2015-10-16 11:50:00,12.27,12.31,12.25,12.29,556557.0,11.2793,11.3161,11.261,11.2977,556557.0
2015-10-16 11:55:00,12.29,12.35,12.26,12.32,321262.0,11.2977,11.3529,11.2702,11.3253,321262.0
2015-10-16 12:00:00,12.32,12.35,12.28,12.34,342620.0,11.3253,11.3529,11.2885,11.3437,342620.0
2015-10-16 12:05:00,12.35,12.44,12.33,12.4,518652.0,11.3529,11.4356,11.3345,11.3989,518652.0
2015-10-16 12:10:00,12.39,12.4,12.34,12.34,234356.0,11.3897,11.3989,11.3437,11.3437,234356.0
2015-10-16 12:15:00,12.34,12.36,12.31,12.36,177419.0,11.3437,11.3621,11.3161,11.3621,177419.0
2015-10-16 12:20:00,12.36,12.37,12.34,12.36,163755.0,11.3621,11.3713,11.3437,11.3621,163755.0
2015-10-16 12:25:00,12.35,12.35,12.29,12.31,289743.0,11.3529,11.3529,11.2977,11.3161,289743.0
2015-10-16 12:30:00,12.31,12.39,12.3,12.38,253763.0,11.3161,11.3897,11.3069,11.3805,253763.0
2015-10-16 12:35:00,12.38,12.41,12.35,12.36,199958.0,11.3805,11.408,11.3529,11.3621,199958.0
2015-10-16 12:40:00,12.36,12.37,12.32,12.33,371062.0,11.3621,11.3713,11.3253,11.3345,371062.0
2015-10-16 12:45:00,12.33,12.36,12.31,12.35,134447.0,11.3345,11.3621,11.3161,11.3529,134447.0
2015-10-16 12:50:00,12.35,12.36,12.32,12.34,138645.0,11.3529,11.3621,11.3253,11.3437,138645.0
2015-10-16 12:55:00,12.34,12.37,12.34,12.37,125690.0,11.3437,11.3713,11.3437,11.3713,125690.0
2015-10-16 13:00:00,12.37,12.45,12.33,12.45,392661.0,11.3713,11.4448,11.3345,11.4448,392661.0
2015-10-16 13:05:00,12.46,12.46,12.4,12.4,301884.0,11.454,11.454,11.3989,11.3989,301884.0
2015-10-16 13:10:00,12.4,12.42,12.39,12.39,175889.0,11.3989,11.4172,11.3897,11.3897,175889.0
2015-10-16 13:15:00,12.4,12.41,12.38,12.4,333870.0,11.3989,11.408,11.3805,11.3989,333870.0
2015-10-16 13:20:00,12.41,12.41,12.39,12.4,137818.0,11.408,11.408,11.3897,11.3989,137818.0
2015-10-16 13:25:00,12.4,12.42,12.37,12.38,317049.0,11.3989,11.4172,11.3713,11.3805,317049.0
2015-10-16 13:30:00,12.38,12.41,12.37,12.38,99471.0,11.3805,11.408,11.3713,11.3805,99471.0
2015-10-16 13:35:00,12.38,12.4,12.36,12.38,294113.0,11.3805,11.3989,11.3621,11.3805,294113.0
2015-10-16 13:40:00,12.38,12.39,12.36,12.38,83137.0,11.3805,11.3897,11.3621,11.3805,83137.0
2015-10-16 13:45:00,12.37,12.39,12.35,12.36,142835.0,11.3713,11.3897,11.3529,11.3621,142835.0
2015-10-16 13:50:00,12.37,12.41,12.36,12.36,391004.0,11.3713,11.408,11.3621,11.3621,391004.0
2015-10-16 13:55:00,12.36,12.36,12.33,12.34,219358.0,11.3621,11.3621,11.3345,11.3437,219358.0
2015-10-16 14:00:00,12.34,12.37,12.31,12.36,206167.0,11.3437,11.3713,11.3161,11.3621,206167.0
2015-10-16 14:05:00,12.36,12.38,12.32,12.34,420545.0,11.3621,11.3805,11.3253,11.3437,420545.0
2015-10-16 14:10:00,12.35,12.35,12.32,12.35,206435.0,11.3529,11.3529,11.3253,11.3529,206435.0
2015-10-16 14:15:00,12.35,12.35,12.33,12.33,144077.0,11.3529,11.3529,11.3345,11.3345,144077.0
2015-10-16 14:20:00,12.34,12.37,12.31,12.34,305635.0,11.3437,11.3713,11.3161,11.3437,305635.0
2015-10-16 14:25:00,12.35,12.36,12.32,12.32,208894.0,11.3529,11.3621,11.3253,11.3253,208894.0
2015-10-16 14:30:00,12.33,12.36,12.32,12.33,329343.0,11.3345,11.3621,11.3253,11.3345,329343.0
2015-10-16 14:35:00,12.34,12.37,12.31,12.36,363018.0,11.3437,11.3713,11.3161,11.3621,363018.0
2015-10-16 14:40:00,12.36,12.38,12.36,12.36,114242.0,11.3621,11.3805,11.3621,11.3621,114242.0
2015-10-16 14:45:00,12.36,12.38,12.35,12.37,233019.0,11.3621,11.3805,11.3529,11.3713,233019.0
2015-10-16 14:50:00,12.37,12.39,12.36,12.37,299297.0,11.3713,11.3897,11.3621,11.3713,299297.0
2015-10-16 14:55:00,12.37,12.38,12.36,12.36,104387.0,11.3713,11.3805,11.3621,11.3621,104387.0
2015-10-16 15:00:00,12.37,12.41,12.36,12.38,322522.0,11.3713,11.408,11.3621,11.3805,322522.0
2015-10-16 15:05:00,12.39,12.4,12.36,12.38,324787.0,11.3897,11.3989,11.3621,11.3805,324787.0
2015-10-16 15:10:00,12.38,12.41,12.37,12.41,293727.0,11.3805,11.408,11.3713,11.408,293727.0
2015-10-16 15:15:00,12.4,12.42,12.39,12.42,459964.0,11.3989,11.4172,11.3897,11.4172,459964.0
2015-10-16 15:20:00,12.42,12.46,12.4,12.42,542328.0,11.4172,11.454,11.3989,11.4172,542328.0
2015-10-16 15:25:00,12.43,12.43,12.38,12.39,284993.0,11.4264,11.4264,11.3805,11.3897,284993.0
2015-10-16 15:30:00,12.39,12.44,12.39,12.44,410324.0,11.3897,11.4356,11.3897,11.4356,410324.0
2015-10-16 15:35:00,12.44,12.47,12.43,12.45,276370.0,11.4356,11.4632,11.4264,11.4448,276370.0
2015-10-16 15:40:00,12.45,12.47,12.43,12.44,383623.0,11.4448,11.4632,11.4264,11.4356,383623.0
2015-10-16 15:45:00,12.43,12.45,12.42,12.43,316999.0,11.4264,11.4448,11.4172,11.4264,316999.0
2015-10-16 15:50:00,12.42,12.45,12.42,12.45,475114.0,11.4172,11.4448,11.4172,11.4448,475114.0
2015-10-16 15:55:00,12.45,12.46,12.42,12.45,1050518.0,11.4448,11.454,11.4172,11.4448,1050518.0
2015-10-19 09:30:00,12.19,12.22,12.04,12.19,959971.0,11.2058,11.2334,11.0679,11.2058,959971.0
2015-10-19 09:35:00,12.19,12.28,12.06,12.07,561354.0,11.2058,11.2885,11.0863,11.0955,561354.0
2015-10-19 09:40:00,12.08,12.09,11.98,11.99,632801.0,11.1047,11.1139,11.0128,11.022,632801.0
2015-10-19 09:45:00,12.0,12.22,11.99,12.16,459937.0,11.0311,11.2334,11.022,11.1782,459937.0
2015-10-19 09:50:00,12.16,12.23,12.15,12.2,280568.0,11.1782,11.2426,11.169,11.215,280568.0
2015-10-19 09:55:00,12.21,12.25,12.18,12.24,220244.0,11.2242,11.261,11.1966,11.2518,220244.0
2015-10-19 10:00:00,12.25,12.32,12.23,12.28,343588.0,11.261,11.3253,11.2426,11.2885,343588.0
2015-10-19 10:05:00,12.27,12.29,12.24,12.26,215422.0,11.2793,11.2977,11.2518,11.2702,215422.0
2015-10-19 10:10:00,12.25,12.36,12.21,12.32,259898.0,11.261,11.3621,11.2242,11.3253,259898.0
2015-10-19 10:15:00,12.33,12.4,12.3,12.37,378493.0,11.3345,11.3989,11.3069,11.3713,378493.0
2015-10-19 10:20:00,12.36,12.4,12.29,12.29,254115.0,11.3621,11.3989,11.2977,11.2977,254115.0
2015-10-19 10:25:00,12.29,12.34,12.25,12.29,355117.0,11.2977,11.3437,11.261,11.2977,355117.0
2015-10-19 10:30:00,12.3,12.32,12.24,12.28,210995.0,11.3069,11.3253,11.2518,11.2885,210995.0
2015-10-19 10:35:00,12.28,12.28,12.18,12.18,276718.0,11.2885,11.2885,11.1966,11.1966,276718.0
2015-10-19 10:40:00,12.19,12.2,12.17,12.18,333000.0,11.2058,11.215,11.1874,11.1966,333000.0
2015-10-19 10:45:00,12.18,12.19,12.12,12.12,296971.0,11.1966,11.2058,11.1415,11.1415,296971.0
2015-10-19 10:50:00,12.13,12.14,12.09,12.13,365927.0,11.1507,11.1598,11.1139,11.1507,365927.0
2015-10-19 10:55:00,12.13,12.14,12.07,12.11,181795.0,11.1507,11.1598,11.0955,11.1323,181795.0
2015-10-19 11:00:00,12.12,12.13,12.06,12.07,283724.0,11.1415,11.1507,11.0863,11.0955,283724.0
2015-10-19 11:05:00,12.08,12.1,12.06,12.09,134749.0,11.1047,11.1231,11.0863,11.1139,134749.0
2015-10-19 11:10:00,12.09,12.12,12.08,12.1,179389.0,11.1139,11.1415,11.1047,11.1231,179389.0
2015-10-19 11:15:00,12.09,12.11,12.06,12.07,224322.0,11.1139,11.1323,11.0863,11.0955,224322.0
2015-10-19 11:20:00,12.07,12.13,12.05,12.1,244618.0,11.0955,11.1507,11.0771,11.1231,244618.0
2015-10-19 11:25:00,12.1,12.11,12.07,12.1,128393.0,11.1231,11.1323,11.0955,11.1231,128393.0
2015-10-19 11:30:00,12.1,12.11,12.07,12.1,154808.0,11.1231,11.1323,11.0955,11.1231,154808.0
2015-10-19 11:35:00,12.1,12.11,12.03,12.03,393385.0,11.1231,11.1323,11.0587,11.0587,393385.0
2015-10-19 11:40:00,12.03,12.06,12.01,12.01,191025.0,11.0587,11.0863,11.0403,11.0403,191025.0
2015-10-19 11:45:00,12.01,12.02,12.0,12.01,233051.0,11.0403,11.0495,11.0311,11.0403,233051.0
2015-10-19 11:50:00,12.01,12.1,12.0,12.06,210638.0,11.0403,11.1231,11.0311,11.0863,210638.0
2015-10-19 11:55:00,12.06,12.07,12.03,12.05,220150.0,11.0863,11.0955,11.0587,11.0771,220150.0
2015-10-19 12:00:00,12.06,12.1,12.05,12.07,320082.0,11.0863,11.1231,11.0771,11.0955,320082.0
2015-10-19 12:05:00,12.07,12.08,12.04,12.06,324829.0,11.0955,11.1047,11.0679,11.0863,324829.0
2015-10-19 12:10:00,12.05,12.06,12.0,12.01,181040.0,11.0771,11.0863,11.0311,11.0403,181040.0
2015-10-19 12:15:00,12.01,12.01,11.97,12.0,298775.0,11.0403,11.0403,11.0036,11.0311,298775.0
2015-10-19 12:20:00,11.99,12.03,11.98,12.01,287771.0,11.022,11.0587,11.0128,11.0403,287771.0
2015-10-19 12:25:00,12.02,12.02,11.98,12.0,133262.0,11.0495,11.0495,11.0128,11.0311,133262.0
2015-10-19 12:30:00,12.0,12.0,11.97,12.0,117565.0,11.0311,11.0311,11.0036,11.0311,117565.0
2015-10-19 12:35:00,12.0,12.0,11.92,11.93,365298.0,11.0311,11.0311,10.9576,10.9668,365298.0
2015-10-19 12:40:00,11.92,11.93,11.86,11.86,266466.0,10.9576,10.9668,10.9025,10.9025,266466.0
2015-10-19 12:45:00,11.87,11.92,11.86,11.9,178027.0,10.9116,10.9576,10.9025,10.9392,178027.0
2015-10-19 12:50:00,11.9,11.93,11.87,11.91,266790.0,10.9392,10.9668,10.9116,10.9484,266790.0
2015-10-19 12:55:00,11.91,11.93,11.89,11.91,108721.0,10.9484,10.9668,10.93,10.9484,108721.0
2015-10-19 13:00:00,11.91,11.95,11.89,11.9,142713.0,10.9484,10.9852,10.93,10.9392,142713.0
2015-10-19 13:05:00,11.9,11.91,11.88,11.88,76349.0,10.9392,10.9484,10.9208,10.9208,76349.0
2015-10-19 13:10:00,11.88,11.92,11.88,11.89,118536.0,10.9208,10.9576,10.9208,10.93,118536.0
2015-10-19 13:15:00,11.89,11.93,11.87,11.88,157764.0,10.93,10.9668,10.9116,10.9208,157764.0
2015-10-19 13:20:00,11.88,11.91,11.84,11.86,202465.0,10.9208,10.9484,10.8841,10.9025,202465.0
2015-10-19 13:25:00,11.86,11.92,11.85,11.88,190895.0,10.9025,10.9576,10.8933,10.9208,190895.0
2015-10-19 13:30:00,11.88,11.91,11.85,11.86,197745.0,10.9208,10.9484,10.8933,10.9025,197745.0
2015-10-19 13:35:00,11.87,11.87,11.8,11.81,438744.0,10.9116,10.9116,10.8473,10.8565,438744.0
2015-10-19 13:40:00,11.81,11.84,11.79,11.79,260833.0,10.8565,10.8841,10.8381,10.8381,260833.0
2015-10-19 13:45:00,11.79,11.8,11.77,11.8,355629.0,10.8381,10.8473,10.8197,10.8473,355629.0
2015-10-19 13:50:00,11.79,11.85,11.79,11.84,187973.0,10.8381,10.8933,10.8381,10.8841,187973.0
2015-10-19 13:55:00,11.85,11.89,11.84,11.86,226113.0,10.8933,10.93,10.8841,10.9025,226113.0
2015-10-19 14:00:00,11.86,11.86,11.81,11.86,203025.0,10.9025,10.9025,10.8565,10.9025,203025.0
2015-10-19 14:05:00,11.85,11.92,11.85,11.92,233370.0,10.8933,10.9576,10.8933,10.9576,233370.0
2015-10-19 14:10:00,11.92,11.92,11.86,11.88,141480.0,10.9576,10.9576,10.9025,10.9208,141480.0
2015-10-19 14:15:00,11.88,11.91,11.88,11.9,120262.0,10.9208,10.9484,10.9208,10.9392,120262.0
2015-10-19 14:20:00,11.89,11.9,11.86,11.89,266632.0,10.93,10.9392,10.9025,10.93,266632.0
2015-10-19 14:25:00,11.89,11.89,11.85,11.86,129000.0,10.93,10.93,10.8933,10.9025,129000.0
2015-10-19 14:30:00,11.86,11.89,11.85,11.88,156384.0,10.9025,10.93,10.8933,10.9208,156384.0
2015-10-19 14:35:00,11.88,11.95,11.88,11.92,246835.0,10.9208,10.9852,10.9208,10.9576,246835.0
2015-10-19 14:40:00,11.92,11.93,11.9,11.91,153670.0,10.9576,10.9668,10.9392,10.9484,153670.0
2015-10-19 14:45:00,11.92,11.94,11.9,11.93,210182.0,10.9576,10.976,10.9392,10.9668,210182.0
2015-10-19 14:50:00,11.93,11.98,11.91,11.95,306167.0,10.9668,11.0128,10.9484,10.9852,306167.0
2015-10-19 14:55:00,11.95,11.98,11.94,11.95,175085.0,10.9852,11.0128,10.976,10.9852,175085.0
2015-10-19 15:00:00,11.95,11.97,11.93,11.97,131486.0,10.9852,11.0036,10.9668,11.0036,131486.0
2015-10-19 15:05:00,11.96,11.98,11.94,11.94,195654.0,10.9944,11.0128,10.976,10.976,195654.0
2015-10-19 15:10:00,11.94,11.95,11.93,11.95,203237.0,10.976,10.9852,10.9668,10.9852,203237.0
2015-10-19 15:15:00,11.95,11.95,11.91,11.92,158571.0,10.9852,10.9852,10.9484,10.9576,158571.0
2015-10-19 15:20:00,11.91,11.95,11.91,11.94,225476.0,10.9484,10.9852,10.9484,10.976,225476.0
2015-10-19 15:25:00,11.95,12.0,11.95,11.97,322722.0,10.9852,11.0311,10.9852,11.0036,322722.0
2015-10-19 15:30:00,11.98,12.0,11.96,11.98,288514.0,11.0128,11.0311,10.9944,11.0128,288514.0
2015-10-19 15:35:00,11.98,12.01,11.98,12.01,484458.0,11.0128,11.0403,11.0128,11.0403,484458.0
2015-10-19 15:40:00,12.01,12.04,11.99,12.01,447394.0,11.0403,11.0679,11.022,11.0403,447394.0
2015-10-19 15:45:00,12.02,12.06,12.01,12.02,733316.0,11.0495,11.0863,11.0403,11.0495,733316.0
2015-10-19 15:50:00,12.02,12.03,11.99,12.0,741524.0,11.0495,11.0587,11.022,11.0311,741524.0
2015-10-19 15:55:00,12.0,12.04,11.98,12.03,1835999.0,11.0311,11.0679,11.0128,11.0587,1835999.0
2015-10-20 09:30:00,11.93,12.0,11.83,11.99,619125.0,10.9668,11.0311,10.8749,11.022,619125.0
2015-10-20 09:35:00,11.98,11.99,11.87,11.93,454673.0,11.0128,11.022,10.9116,10.9668,454673.0
2015-10-20 09:40:00,11.93,11.98,11.91,11.97,220956.0,10.9668,11.0128,10.9484,11.0036,220956.0
2015-10-20 09:45:00,11.97,12.04,11.96,12.03,323601.0,11.0036,11.0679,10.9944,11.0587,323601.0
2015-10-20 09:50:00,12.04,12.09,12.02,12.04,312542.0,11.0679,11.1139,11.0495,11.0679,312542.0
2015-10-20 09:55:00,12.05,12.09,12.03,12.08,218236.0,11.0771,11.1139,11.0587,11.1047,218236.0
2015-10-20 10:00:00,12.08,12.18,12.05,12.18,452746.0,11.1047,11.1966,11.0771,11.1966,452746.0
2015-10-20 10:05:00,12.17,12.27,12.15,12.27,565508.0,11.1874,11.2793,11.169,11.2793,565508.0
2015-10-20 10:10:00,12.26,12.28,12.23,12.23,291542.0,11.2702,11.2885,11.2426,11.2426,291542.0
2015-10-20 10:15:00,12.24,12.27,12.18,12.2,237319.0,11.2518,11.2793,11.1966,11.215,237319.0
2015-10-20 10:20:00,12.2,12.27,12.2,12.24,140157.0,11.215,11.2793,11.215,11.2518,140157.0
2015-10-20 10:25:00,12.23,12.3,12.22,12.3,218323.0,11.2426,11.3069,11.2334,11.3069,218323.0
2015-10-20 10:30:00,12.3,12.32,12.27,12.29,398992.0,11.3069,11.3253,11.2793,11.2977,398992.0
2015-10-20 10:35:00,12.29,12.33,12.28,12.32,246408.0,11.2977,11.3345,11.2885,11.3253,246408.0
2015-10-20 10:40:00,12.32,12.38,12.32,12.32,299622.0,11.3253,11.3805,11.3253,11.3253,299622.0
2015-10-20 10:45:00,12.33,12.34,12.31,12.33,281855.0,11.3345,11.3437,11.3161,11.3345,281855.0
2015-10-20 10:50:00,12.34,12.38,12.27,12.28,260847.0,11.3437,11.3805,11.2793,11.2885,260847.0
2015-10-20 10:55:00,12.28,12.34,12.27,12.33,222956.0,11.2885,11.3437,11.2793,11.3345,222956.0
2015-10-20 11:00:00,12.33,12.34,12.29,12.31,341917.0,11.3345,11.3437,11.2977,11.3161,341917.0
2015-10-20 11:05:00,12.31,12.32,12.29,12.3,359214.0,11.3161,11.3253,11.2977,11.3069,359214.0
2015-10-20 11:10:00,12.29,12.31,12.18,12.2,523878.0,11.2977,11.3161,11.1966,11.215,523878.0
2015-10-20 11:15:00,12.2,12.21,12.15,12.2,266301.0,11.215,11.2242,11.169,11.215,266301.0
2015-10-20 11:20:00,12.2,12.2,12.15,12.16,169631.0,11.215,11.215,11.169,11.1782,169631.0
2015-10-20 11:25:00,12.16,12.19,12.15,12.18,196075.0,11.1782,11.2058,11.169,11.1966,196075.0
2015-10-20 11:30:00,12.17,12.19,12.14,12.14,159425.0,11.1874,11.2058,11.1598,11.1598,159425.0
2015-10-20 11:35:00,12.14,12.19,12.12,12.15,322447.0,11.1598,11.2058,11.1415,11.169,322447.0
2015-10-20 11:40:00,12.15,12.23,12.13,12.21,302518.0,11.169,11.2426,11.1507,11.2242,302518.0
2015-10-20 11:45:00,12.21,12.26,12.17,12.17,271308.0,11.2242,11.2702,11.1874,11.1874,271308.0
2015-10-20 11:50:00,12.18,12.18,12.12,12.13,270112.0,11.1966,11.1966,11.1415,11.1507,270112.0
2015-10-20 11:55:00,12.13,12.16,12.12,12.14,120592.0,11.1507,11.1782,11.1415,11.1598,120592.0
2015-10-20 12:00:00,12.14,12.15,12.08,12.11,187467.0,11.1598,11.169,11.1047,11.1323,187467.0
2015-10-20 12:05:00,12.11,12.19,12.11,12.18,153370.0,11.1323,11.2058,11.1323,11.1966,153370.0
2015-10-20 12:10:00,12.18,12.18,12.15,12.16,93644.0,11.1966,11.1966,11.169,11.1782,93644.0
2015-10-20 12:15:00,12.16,12.17,12.13,12.14,121271.0,11.1782,11.1874,11.1507,11.1598,121271.0
2015-10-20 12:20:00,12.14,12.17,12.13,12.13,84651.0,11.1598,11.1874,11.1507,11.1507,84651.0
2015-10-20 12:25:00,12.13,12.15,12.12,12.15,156882.0,11.1507,11.169,11.1415,11.169,156882.0
2015-10-20 12:30:00,12.15,12.15,12.11,12.13,115656.0,11.169,11.169,11.1323,11.1507,115656.0
2015-10-20 12:35:00,12.13,12.16,12.11,12.16,73669.0,11.1507,11.1782,11.1323,11.1782,73669.0
2015-10-20 12:40:00,12.15,12.18,12.14,12.16,124210.0,11.169,11.1966,11.1598,11.1782,124210.0
2015-10-20 12:45:00,12.17,12.18,12.14,12.16,112270.0,11.1874,11.1966,11.1598,11.1782,112270.0
2015-10-20 12:50:00,12.16,12.18,12.14,12.16,99259.0,11.1782,11.1966,11.1598,11.1782,99259.0
2015-10-20 12:55:00,12.16,12.18,12.14,12.15,237739.0,11.1782,11.1966,11.1598,11.169,237739.0
2015-10-20 13:00:00,12.15,12.16,12.14,12.15,66770.0,11.169,11.1782,11.1598,11.169,66770.0
2015-10-20 13:05:00,12.14,12.15,12.1,12.11,211466.0,11.1598,11.169,11.1231,11.1323,211466.0
2015-10-20 13:10:00,12.11,12.16,12.11,12.14,201906.0,11.1323,11.1782,11.1323,11.1598,201906.0
2015-10-20 13:15:00,12.13,12.15,12.12,12.13,276802.0,11.1507,11.169,11.1415,11.1507,276802.0
2015-10-20 13:20:00,12.14,12.15,12.11,12.13,318303.0,11.1598,11.169,11.1323,11.1507,318303.0
2015-10-20 13:25:00,12.12,12.14,12.1,12.1,168448.0,11.1415,11.1598,11.1231,11.1231,168448.0
2015-10-20 13:30:00,12.1,12.11,12.06,12.1,307710.0,11.1231,11.1323,11.0863,11.1231,307710.0
2015-10-20 13:35:00,12.1,12.11,12.06,12.07,78243.0,11.1231,11.1323,11.0863,11.0955,78243.0
2015-10-20 13:40:00,12.07,12.08,12.05,12.05,87811.0,11.0955,11.1047,11.0771,11.0771,87811.0
2015-10-20 13:45:00,12.05,12.1,12.05,12.08,271434.0,11.0771,11.1231,11.0771,11.1047,271434.0
2015-10-20 13:50:00,12.07,12.12,12.07,12.09,232632.0,11.0955,11.1415,11.0955,11.1139,232632.0
2015-10-20 13:55:00,12.09,12.11,12.07,12.09,156968.0,11.1139,11.1323,11.0955,11.1139,156968.0
2015-10-20 14:00:00,12.1,12.12,12.07,12.11,88488.0,11.1231,11.1415,11.0955,11.1323,88488.0
2015-10-20 14:05:00,12.12,12.12,12.08,12.09,128021.0,11.1415,11.1415,11.1047,11.1139,128021.0
2015-10-20 14:10:00,12.1,12.12,12.07,12.12,186736.0,11.1231,11.1415,11.0955,11.1415,186736.0
2015-10-20 14:15:00,12.11,12.12,12.08,12.08,155888.0,11.1323,11.1415,11.1047,11.1047,155888.0
2015-10-20 14:20:00,12.08,12.09,12.04,12.09,278471.0,11.1047,11.1139,11.0679,11.1139,278471.0
2015-10-20 14:25:00,12.09,12.11,12.08,12.1,131177.0,11.1139,11.1323,11.1047,11.1231,131177.0
2015-10-20 14:30:00,12.1,12.12,12.08,12.1,343777.0,11.1231,11.1415,11.1047,11.1231,343777.0
2015-10-20 14:35:00,12.1,12.17,12.1,12.17,516816.0,11.1231,11.1874,11.1231,11.1874,516816.0
2015-10-20 14:40:00,12.17,12.22,12.16,12.19,249888.0,11.1874,11.2334,11.1782,11.2058,249888.0
2015-10-20 14:45:00,12.19,12.23,12.18,12.2,143679.0,11.2058,11.2426,11.1966,11.215,143679.0
2015-10-20 14:50:00,12.2,12.23,12.18,12.23,295372.0,11.215,11.2426,11.1966,11.2426,295372.0
2015-10-20 14:55:00,12.23,12.26,12.21,12.25,145387.0,11.2426,11.2702,11.2242,11.261,145387.0
2015-10-20 15:00:00,12.25,12.28,12.24,12.26,136082.0,11.261,11.2885,11.2518,11.2702,136082.0
2015-10-20 15:05:00,12.26,12.28,12.25,12.28,135829.0,11.2702,11.2885,11.261,11.2885,135829.0
2015-10-20 15:10:00,12.28,12.35,12.27,12.35,667674.0,11.2885,11.3529,11.2793,11.3529,667674.0
2015-10-20 15:15:00,12.35,12.37,12.27,12.28,437052.0,11.3529,11.3713,11.2793,11.2885,437052.0
2015-10-20 15:20:00,12.29,12.34,12.28,12.34,226454.0,11.2977,11.3437,11.2885,11.3437,226454.0
2015-10-20 15:25:00,12.34,12.39,12.32,12.39,816875.0,11.3437,11.3897,11.3253,11.3897,816875.0
2015-10-20 15:30:00,12.39,12.39,12.34,12.36,738641.0,11.3897,11.3897,11.3437,11.3621,738641.0
2015-10-20 15:35:00,12.36,12.37,12.33,12.37,342283.0,11.3621,11.3713,11.3345,11.3713,342283.0
2015-10-20 15:40:00,12.36,12.37,12.33,12.33,238911.0,11.3621,11.3713,11.3345,11.3345,238911.0
2015-10-20 15:45:00,12.33,12.34,12.29,12.32,412349.0,11.3345,11.3437,11.2977,11.3253,412349.0
2015-10-20 15:50:00,12.31,12.32,12.26,12.26,349788.0,11.3161,11.3253,11.2702,11.2702,349788.0
2015-10-20 15:55:00,12.26,12.27,12.23,12.24,1445715.0,11.2702,11.2793,11.2426,11.2518,1445715.0
2015-10-21 09:30:00,12.29,12.35,12.19,12.21,544987.0,11.2977,11.3529,11.2058,11.2242,544987.0
2015-10-21 09:35:00,12.21,12.27,12.17,12.22,303976.0,11.2242,11.2793,11.1874,11.2334,303976.0
2015-10-21 09:40:00,12.21,12.26,12.18,12.2,353294.0,11.2242,11.2702,11.1966,11.215,353294.0
2015-10-21 09:45:00,12.21,12.21,12.1,12.12,431767.0,11.2242,11.2242,11.1231,11.1415,431767.0
2015-10-21 09:50:00,12.12,12.13,11.93,11.93,820790.0,11.1415,11.1507,10.9668,10.9668,820790.0
2015-10-21 09:55:00,11.93,12.0,11.91,11.99,412427.0,10.9668,11.0311,10.9484,11.022,412427.0
2015-10-21 10:00:00,11.99,12.05,11.96,12.05,335360.0,11.022,11.0771,10.9944,11.0771,335360.0
2015-10-21 10:05:00,12.05,12.05,11.97,12.0,308804.0,11.0771,11.0771,11.0036,11.0311,308804.0
2015-10-21 10:10:00,12.01,12.04,11.99,12.0,346199.0,11.0403,11.0679,11.022,11.0311,346199.0
2015-10-21 10:15:00,12.01,12.02,11.95,12.0,238543.0,11.0403,11.0495,10.9852,11.0311,238543.0
2015-10-21 10:20:00,11.99,12.01,11.95,11.97,314610.0,11.022,11.0403,10.9852,11.0036,314610.0
2015-10-21 10:25:00,11.97,11.99,11.94,11.96,267332.0,11.0036,11.022,10.976,10.9944,267332.0
2015-10-21 10:30:00,11.96,12.0,11.94,11.98,194564.0,10.9944,11.0311,10.976,11.0128,194564.0
2015-10-21 10:35:00,11.98,12.0,11.94,11.96,251146.0,11.0128,11.0311,10.976,10.9944,251146.0
2015-10-21 10:40:00,11.96,12.06,11.95,12.06,231906.0,10.9944,11.0863,10.9852,11.0863,231906.0
2015-10-21 10:45:00,12.06,12.07,12.01,12.01,261855.0,11.0863,11.0955,11.0403,11.0403,261855.0
2015-10-21 10:50:00,12.01,12.07,12.01,12.06,176399.0,11.0403,11.0955,11.0403,11.0863,176399.0
2015-10-21 10:55:00,12.07,12.15,12.06,12.13,397873.0,11.0955,11.169,11.0863,11.1507,397873.0
2015-10-21 11:00:00,12.14,12.15,12.08,12.1,176008.0,11.1598,11.169,11.1047,11.1231,176008.0
2015-10-21 11:05:00,12.09,12.09,12.01,12.01,178985.0,11.1139,11.1139,11.0403,11.0403,178985.0
2015-10-21 11:10:00,12.01,12.02,11.97,12.0,188172.0,11.0403,11.0495,11.0036,11.0311,188172.0
2015-10-21 11:15:00,12.01,12.12,12.0,12.12,311914.0,11.0403,11.1415,11.0311,11.1415,311914.0
2015-10-21 11:20:00,12.12,12.19,12.11,12.15,386690.0,11.1415,11.2058,11.1323,11.169,386690.0
2015-10-21 11:25:00,12.15,12.21,12.14,12.18,225001.0,11.169,11.2242,11.1598,11.1966,225001.0
2015-10-21 11:30:00,12.18,12.21,12.15,12.21,253294.0,11.1966,11.2242,11.169,11.2242,253294.0
2015-10-21 11:35:00,12.21,12.21,12.14,12.16,149941.0,11.2242,11.2242,11.1598,11.1782,149941.0
2015-10-21 11:40:00,12.17,12.18,12.14,12.17,185040.0,11.1874,11.1966,11.1598,11.1874,185040.0
2015-10-21 11:45:00,12.16,12.17,12.1,12.12,257921.0,11.1782,11.1874,11.1231,11.1415,257921.0
2015-10-21 11:50:00,12.12,12.16,12.1,12.11,166297.0,11.1415,11.1782,11.1231,11.1323,166297.0
2015-10-21 11:55:00,12.11,12.14,12.1,12.12,123959.0,11.1323,11.1598,11.1231,11.1415,123959.0
2015-10-21 12:00:00,12.11,12.15,12.09,12.14,215172.0,11.1323,11.169,11.1139,11.1598,215172.0
2015-10-21 12:05:00,12.14,12.15,12.1,12.11,135048.0,11.1598,11.169,11.1231,11.1323,135048.0
2015-10-21 12:10:00,12.11,12.15,12.08,12.15,87160.0,11.1323,11.169,11.1047,11.169,87160.0
2015-10-21 12:15:00,12.14,12.16,12.12,12.15,80465.0,11.1598,11.1782,11.1415,11.169,80465.0
2015-10-21 12:20:00,12.15,12.17,12.08,12.1,120484.0,11.169,11.1874,11.1047,11.1231,120484.0
2015-10-21 12:25:00,12.1,12.13,12.09,12.13,51774.0,11.1231,11.1507,11.1139,11.1507,51774.0
2015-10-21 12:30:00,12.13,12.14,12.09,12.11,146883.0,11.1507,11.1598,11.1139,11.1323,146883.0
2015-10-21 12:35:00,12.11,12.12,12.09,12.1,79391.0,11.1323,11.1415,11.1139,11.1231,79391.0
2015-10-21 12:40:00,12.09,12.1,12.02,12.07,194703.0,11.1139,11.1231,11.0495,11.0955,194703.0
2015-10-21 12:45:00,12.07,12.09,12.05,12.09,98112.0,11.0955,11.1139,11.0771,11.1139,98112.0
2015-10-21 12:50:00,12.09,12.15,12.09,12.14,66394.0,11.1139,11.169,11.1139,11.1598,66394.0
2015-10-21 12:55:00,12.15,12.15,12.07,12.07,101447.0,11.169,11.169,11.0955,11.0955,101447.0
2015-10-21 13:00:00,12.06,12.09,12.04,12.06,196380.0,11.0863,11.1139,11.0679,11.0863,196380.0
2015-10-21 13:05:00,12.05,12.07,12.02,12.02,281691.0,11.0771,11.0955,11.0495,11.0495,281691.0
2015-10-21 13:10:00,12.02,12.05,12.0,12.05,94200.0,11.0495,11.0771,11.0311,11.0771,94200.0
2015-10-21 13:15:00,12.04,12.09,12.04,12.07,298418.0,11.0679,11.1139,11.0679,11.0955,298418.0
2015-10-21 13:20:00,12.06,12.11,12.06,12.09,190193.0,11.0863,11.1323,11.0863,11.1139,190193.0
2015-10-21 13:25:00,12.09,12.11,12.08,12.11,204254.0,11.1139,11.1323,11.1047,11.1323,204254.0
2015-10-21 13:30:00,12.1,12.17,12.09,12.11,344653.0,11.1231,11.1874,11.1139,11.1323,344653.0
2015-10-21 13:35:00,12.12,12.12,12.09,12.1,248445.0,11.1415,11.1415,11.1139,11.1231,248445.0
2015-10-21 13:40:00,12.09,12.11,12.09,12.1,212511.0,11.1139,11.1323,11.1139,11.1231,212511.0
2015-10-21 13:45:00,12.1,12.11,12.09,12.11,220479.0,11.1231,11.1323,11.1139,11.1323,220479.0
2015-10-21 13:50:00,12.1,12.13,12.1,12.13,182986.0,11.1231,11.1507,11.1231,11.1507,182986.0
2015-10-21 13:55:00,12.13,12.14,12.09,12.1,270249.0,11.1507,11.1598,11.1139,11.1231,270249.0
2015-10-21 14:00:00,12.1,12.11,12.07,12.1,359501.0,11.1231,11.1323,11.0955,11.1231,359501.0
2015-10-21 14:05:00,12.09,12.12,12.08,12.09,165216.0,11.1139,11.1415,11.1047,11.1139,165216.0
2015-10-21 14:10:00,12.09,12.11,12.09,12.1,139296.0,11.1139,11.1323,11.1139,11.1231,139296.0
2015-10-21 14:15:00,12.09,12.15,12.08,12.15,203428.0,11.1139,11.169,11.1047,11.169,203428.0
2015-10-21 14:20:00,12.15,12.15,12.1,12.1,165212.0,11.169,11.169,11.1231,11.1231,165212.0
2015-10-21 14:25:00,12.11,12.15,12.1,12.11,163316.0,11.1323,11.169,11.1231,11.1323,163316.0
2015-10-21 14:30:00,12.12,12.13,12.09,12.1,234598.0,11.1415,11.1507,11.1139,11.1231,234598.0
2015-10-21 14:35:00,12.1,12.15,12.08,12.11,186915.0,11.1231,11.169,11.1047,11.1323,186915.0
2015-10-21 14:40:00,12.12,12.15,12.11,12.13,221714.0,11.1415,11.169,11.1323,11.1507,221714.0
2015-10-21 14:45:00,12.13,12.15,12.11,12.14,140035.0,11.1507,11.169,11.1323,11.1598,140035.0
2015-10-21 14:50:00,12.14,12.15,12.08,12.11,254762.0,11.1598,11.169,11.1047,11.1323,254762.0
2015-10-21 14:55:00,12.11,12.11,12.08,12.09,135016.0,11.1323,11.1323,11.1047,11.1139,135016.0
2015-10-21 15:00:00,12.09,12.1,12.08,12.09,155028.0,11.1139,11.1231,11.1047,11.1139,155028.0
2015-10-21 15:05:00,12.09,12.12,12.08,12.12,244209.0,11.1139,11.1415,11.1047,11.1415,244209.0
2015-10-21 15:10:00,12.11,12.12,12.02,12.03,340322.0,11.1323,11.1415,11.0495,11.0587,340322.0
2015-10-21 15:15:00,12.03,12.04,12.0,12.01,414266.0,11.0587,11.0679,11.0311,11.0403,414266.0
2015-10-21 15:20:00,12.01,12.09,12.0,12.03,425172.0,11.0403,11.1139,11.0311,11.0587,425172.0
2015-10-21 15:25:00,12.03,12.03,11.91,11.93,697298.0,11.0587,11.0587,10.9484,10.9668,697298.0
2015-10-21 15:30:00,11.93,11.94,11.87,11.92,739781.0,10.9668,10.976,10.9116,10.9576,739781.0
2015-10-21 15:35:00,11.92,11.97,11.91,11.96,451175.0,10.9576,11.0036,10.9484,10.9944,451175.0
2015-10-21 15:40:00,11.96,11.97,11.91,11.93,541869.0,10.9944,11.0036,10.9484,10.9668,541869.0
2015-10-21 15:45:00,11.93,11.95,11.87,11.89,1657805.0,10.9668,10.9852,10.9116,10.93,1657805.0
2015-10-21 15:50:00,11.89,11.93,11.87,11.92,524094.0,10.93,10.9668,10.9116,10.9576,524094.0
2015-10-21 15:55:00,11.92,11.99,11.9,11.95,1407175.0,10.9576,11.022,10.9392,10.9852,1407175.0
2015-10-22 09:30:00,11.54,12.2,11.53,12.17,1703885.0,10.6083,11.215,10.5991,11.1874,1703885.0
2015-10-22 09:35:00,12.17,12.34,11.92,12.16,1090587.0,11.1874,11.3437,10.9576,11.1782,1090587.0
2015-10-22 09:40:00,12.15,12.2,11.92,12.16,808206.0,11.169,11.215,10.9576,11.1782,808206.0
2015-10-22 09:45:00,12.16,12.28,12.15,12.21,773160.0,11.1782,11.2885,11.169,11.2242,773160.0
2015-10-22 09:50:00,12.22,12.3,12.19,12.3,803283.0,11.2334,11.3069,11.2058,11.3069,803283.0
2015-10-22 09:55:00,12.3,12.39,12.23,12.36,634396.0,11.3069,11.3897,11.2426,11.3621,634396.0
2015-10-22 10:00:00,12.36,12.44,12.35,12.38,760810.0,11.3621,11.4356,11.3529,11.3805,760810.0
2015-10-22 10:05:00,12.37,12.43,12.35,12.37,591560.0,11.3713,11.4264,11.3529,11.3713,591560.0
2015-10-22 10:10:00,12.36,12.8,12.35,12.77,1272875.0,11.3621,11.7666,11.3529,11.739,1272875.0
2015-10-22 10:15:00,12.76,12.76,12.45,12.54,1114784.0,11.7298,11.7298,11.4448,11.5275,1114784.0
2015-10-22 10:20:00,12.54,12.75,12.54,12.72,854691.0,11.5275,11.7206,11.5275,11.693,854691.0
2015-10-22 10:25:00,12.72,12.77,12.35,12.48,1181006.0,11.693,11.739,11.3529,11.4724,1181006.0
2015-10-22 10:30:00,12.48,12.54,12.42,12.47,554351.0,11.4724,11.5275,11.4172,11.4632,554351.0
2015-10-22 10:35:00,12.48,12.51,12.32,12.36,740076.0,11.4724,11.5,11.3253,11.3621,740076.0
2015-10-22 10:40:00,12.37,12.38,12.27,12.3,627494.0,11.3713,11.3805,11.2793,11.3069,627494.0
2015-10-22 10:45:00,12.3,12.41,12.27,12.4,314992.0,11.3069,11.408,11.2793,11.3989,314992.0
2015-10-22 10:50:00,12.39,12.47,12.34,12.35,216251.0,11.3897,11.4632,11.3437,11.3529,216251.0
2015-10-22 10:55:00,12.35,12.41,12.33,12.4,322740.0,11.3529,11.408,11.3345,11.3989,322740.0
2015-10-22 11:00:00,12.4,12.52,12.35,12.5,539089.0,11.3989,11.5092,11.3529,11.4908,539089.0
2015-10-22 11:05:00,12.5,12.54,12.46,12.49,305650.0,11.4908,11.5275,11.454,11.4816,305650.0
2015-10-22 11:10:00,12.5,12.52,12.44,12.48,277986.0,11.4908,11.5092,11.4356,11.4724,277986.0
2015-10-22 11:15:00,12.48,12.5,12.44,12.46,298179.0,11.4724,11.4908,11.4356,11.454,298179.0
2015-10-22 11:20:00,12.46,12.5,12.45,12.48,194421.0,11.454,11.4908,11.4448,11.4724,194421.0
2015-10-22 11:25:00,12.47,12.49,12.45,12.47,131888.0,11.4632,11.4816,11.4448,11.4632,131888.0
2015-10-22 11:30:00,12.48,12.49,12.45,12.48,254998.0,11.4724,11.4816,11.4448,11.4724,254998.0
2015-10-22 11:35:00,12.48,12.48,12.43,12.44,473897.0,11.4724,11.4724,11.4264,11.4356,473897.0
2015-10-22 11:40:00,12.44,12.46,12.33,12.36,393877.0,11.4356,11.454,11.3345,11.3621,393877.0
2015-10-22 11:45:00,12.35,12.46,12.34,12.41,270818.0,11.3529,11.454,11.3437,11.408,270818.0
2015-10-22 11:50:00,12.42,12.46,12.37,12.37,201342.0,11.4172,11.454,11.3713,11.3713,201342.0
2015-10-22 11:55:00,12.38,12.41,12.31,12.33,310887.0,11.3805,11.408,11.3161,11.3345,310887.0
2015-10-22 12:00:00,12.33,12.38,12.31,12.35,292875.0,11.3345,11.3805,11.3161,11.3529,292875.0
2015-10-22 12:05:00,12.34,12.36,12.3,12.32,442956.0,11.3437,11.3621,11.3069,11.3253,442956.0
2015-10-22 12:10:00,12.33,12.37,12.28,12.3,237267.0,11.3345,11.3713,11.2885,11.3069,237267.0
2015-10-22 12:15:00,12.3,12.3,12.21,12.23,253176.0,11.3069,11.3069,11.2242,11.2426,253176.0
2015-10-22 12:20:00,12.23,12.27,12.21,12.23,271762.0,11.2426,11.2793,11.2242,11.2426,271762.0
2015-10-22 12:25:00,12.24,12.29,12.22,12.23,166981.0,11.2518,11.2977,11.2334,11.2426,166981.0
2015-10-22 12:30:00,12.23,12.25,12.17,12.2,481056.0,11.2426,11.261,11.1874,11.215,481056.0
2015-10-22 12:35:00,12.2,12.23,12.19,12.23,243702.0,11.215,11.2426,11.2058,11.2426,243702.0
2015-10-22 12:40:00,12.23,12.24,12.19,12.2,246408.0,11.2426,11.2518,11.2058,11.215,246408.0
2015-10-22 12:45:00,12.2,12.21,12.14,12.17,228075.0,11.215,11.2242,11.1598,11.1874,228075.0
2015-10-22 12:50:00,12.16,12.17,12.1,12.11,272945.0,11.1782,11.1874,11.1231,11.1323,272945.0
2015-10-22 12:55:00,12.11,12.13,12.04,12.11,508714.0,11.1323,11.1507,11.0679,11.1323,508714.0
2015-10-22 13:00:00,12.11,12.12,12.03,12.05,319730.0,11.1323,11.1415,11.0587,11.0771,319730.0
2015-10-22 13:05:00,12.04,12.09,12.01,12.04,396152.0,11.0679,11.1139,11.0403,11.0679,396152.0
2015-10-22 13:10:00,12.04,12.06,12.02,12.05,229971.0,11.0679,11.0863,11.0495,11.0771,229971.0
2015-10-22 13:15:00,12.04,12.05,11.93,11.96,376521.0,11.0679,11.0771,10.9668,10.9944,376521.0
2015-10-22 13:20:00,11.95,11.97,11.89,11.96,467290.0,10.9852,11.0036,10.93,10.9944,467290.0
2015-10-22 13:25:00,11.95,12.01,11.95,12.01,253963.0,10.9852,11.0403,10.9852,11.0403,253963.0
2015-10-22 13:30:00,12.01,12.04,11.99,12.04,255271.0,11.0403,11.0679,11.022,11.0679,255271.0
2015-10-22 13:35:00,12.03,12.05,12.02,12.04,227894.0,11.0587,11.0771,11.0495,11.0679,227894.0
2015-10-22 13:40:00,12.04,12.05,11.94,11.94,301639.0,11.0679,11.0771,10.976,10.976,301639.0
2015-10-22 13:45:00,11.95,11.95,11.9,11.92,182428.0,10.9852,10.9852,10.9392,10.9576,182428.0
2015-10-22 13:50:00,11.92,11.95,11.9,11.91,139738.0,10.9576,10.9852,10.9392,10.9484,139738.0
2015-10-22 13:55:00,11.91,11.93,11.86,11.9,645438.0,10.9484,10.9668,10.9025,10.9392,645438.0
2015-10-22 14:00:00,11.9,11.94,11.89,11.9,247365.0,10.9392,10.976,10.93,10.9392,247365.0
2015-10-22 14:05:00,11.9,11.95,11.89,11.94,196562.0,10.9392,10.9852,10.93,10.976,196562.0
2015-10-22 14:10:00,11.94,11.97,11.89,11.9,204467.0,10.976,11.0036,10.93,10.9392,204467.0
2015-10-22 14:15:00,11.9,11.92,11.85,11.86,320137.0,10.9392,10.9576,10.8933,10.9025,320137.0
2015-10-22 14:20:00,11.86,11.9,11.85,11.88,338866.0,10.9025,10.9392,10.8933,10.9208,338866.0
2015-10-22 14:25:00,11.88,11.93,11.88,11.92,328631.0,10.9208,10.9668,10.9208,10.9576,328631.0
2015-10-22 14:30:00,11.92,11.92,11.87,11.92,212978.0,10.9576,10.9576,10.9116,10.9576,212978.0
2015-10-22 14:35:00,11.92,11.96,11.92,11.95,196782.0,10.9576,10.9944,10.9576,10.9852,196782.0
2015-10-22 14:40:00,11.95,11.97,11.95,11.95,155322.0,10.9852,11.0036,10.9852,10.9852,155322.0
2015-10-22 14:45:00,11.95,11.98,11.93,11.98,151675.0,10.9852,11.0128,10.9668,11.0128,151675.0
2015-10-22 14:50:00,11.98,12.11,11.98,12.08,387856.0,11.0128,11.1323,11.0128,11.1047,387856.0
2015-10-22 14:55:00,12.09,12.09,12.02,12.02,271258.0,11.1139,11.1139,11.0495,11.0495,271258.0
2015-10-22 15:00:00,12.03,12.03,11.97,12.01,320891.0,11.0587,11.0587,11.0036,11.0403,320891.0
2015-10-22 15:05:00,12.01,12.01,11.97,11.99,173099.0,11.0403,11.0403,11.0036,11.022,173099.0
2015-10-22 15:10:00,11.99,12.04,11.97,12.02,280686.0,11.022,11.0679,11.0036,11.0495,280686.0
2015-10-22 15:15:00,12.02,12.06,12.01,12.05,196798.0,11.0495,11.0863,11.0403,11.0771,196798.0
2015-10-22 15:20:00,12.04,12.07,12.02,12.02,239524.0,11.0679,11.0955,11.0495,11.0495,239524.0
2015-10-22 15:25:00,12.03,12.06,12.02,12.05,183880.0,11.0587,11.0863,11.0495,11.0771,183880.0
2015-10-22 15:30:00,12.05,12.06,12.01,12.01,283053.0,11.0771,11.0863,11.0403,11.0403,283053.0
2015-10-22 15:35:00,12.02,12.02,11.96,11.96,387561.0,11.0495,11.0495,10.9944,10.9944,387561.0
2015-10-22 15:40:00,11.96,12.03,11.95,12.01,500433.0,10.9944,11.0587,10.9852,11.0403,500433.0
2015-10-22 15:45:00,12.01,12.04,11.98,11.98,379544.0,11.0403,11.0679,11.0128,11.0128,379544.0
2015-10-22 15:50:00,11.98,12.01,11.98,12.0,424452.0,11.0128,11.0403,11.0128,11.0311,424452.0
2015-10-22 15:55:00,12.0,12.03,11.99,12.01,796661.0,11.0311,11.0587,11.022,11.0403,796661.0
2015-10-23 09:30:00,12.19,12.24,12.07,12.17,794481.0,11.2058,11.2518,11.0955,11.1874,794481.0
2015-10-23 09:35:00,12.17,12.17,11.96,12.06,790199.0,11.1874,11.1874,10.9944,11.0863,790199.0
2015-10-23 09:40:00,12.07,12.07,11.9,11.98,534525.0,11.0955,11.0955,10.9392,11.0128,534525.0
2015-10-23 09:45:00,11.97,12.04,11.9,12.02,439929.0,11.0036,11.0679,10.9392,11.0495,439929.0
2015-10-23 09:50:00,12.01,12.02,11.93,11.96,549342.0,11.0403,11.0495,10.9668,10.9944,549342.0
2015-10-23 09:55:00,11.95,11.96,11.87,11.9,561934.0,10.9852,10.9944,10.9116,10.9392,561934.0
2015-10-23 10:00:00,11.9,11.94,11.78,11.79,501570.0,10.9392,10.976,10.8289,10.8381,501570.0
2015-10-23 10:05:00,11.79,11.87,11.78,11.87,778063.0,10.8381,10.9116,10.8289,10.9116,778063.0
2015-10-23 10:10:00,11.87,11.9,11.82,11.9,382776.0,10.9116,10.9392,10.8657,10.9392,382776.0
2015-10-23 10:15:00,11.89,11.9,11.85,11.88,479802.0,10.93,10.9392,10.8933,10.9208,479802.0
2015-10-23 10:20:00,11.89,12.12,11.88,12.1,566733.0,10.93,11.1415,10.9208,11.1231,566733.0
2015-10-23 10:25:00,12.1,12.18,12.04,12.06,469755.0,11.1231,11.1966,11.0679,11.0863,469755.0
2015-10-23 10:30:00,12.05,12.22,12.04,12.19,461536.0,11.0771,11.2334,11.0679,11.2058,461536.0
2015-10-23 10:35:00,12.18,12.22,12.13,12.2,382184.0,11.1966,11.2334,11.1507,11.215,382184.0
2015-10-23 10:40:00,12.2,12.28,12.2,12.21,461328.0,11.215,11.2885,11.215,11.2242,461328.0
2015-10-23 10:45:00,12.21,12.24,12.11,12.12,377631.0,11.2242,11.2518,11.1323,11.1415,377631.0
2015-10-23 10:50:00,12.12,12.15,12.07,12.09,266642.0,11.1415,11.169,11.0955,11.1139,266642.0
2015-10-23 10:55:00,12.1,12.15,12.03,12.13,276592.0,11.1231,11.169,11.0587,11.1507,276592.0
2015-10-23 11:00:00,12.13,12.21,12.11,12.2,394711.0,11.1507,11.2242,11.1323,11.215,394711.0
2015-10-23 11:05:00,12.19,12.21,12.11,12.11,368120.0,11.2058,11.2242,11.1323,11.1323,368120.0
2015-10-23 11:10:00,12.1,12.11,12.03,12.06,335792.0,11.1231,11.1323,11.0587,11.0863,335792.0
2015-10-23 11:15:00,12.05,12.07,12.0,12.02,220796.0,11.0771,11.0955,11.0311,11.0495,220796.0
2015-10-23 11:20:00,12.02,12.12,11.99,12.05,404205.0,11.0495,11.1415,11.022,11.0771,404205.0
2015-10-23 11:25:00,12.04,12.1,12.04,12.09,350763.0,11.0679,11.1231,11.0679,11.1139,350763.0
2015-10-23 11:30:00,12.07,12.07,11.96,12.0,205814.0,11.0955,11.0955,10.9944,11.0311,205814.0
2015-10-23 11:35:00,12.0,12.03,11.92,11.98,259164.0,11.0311,11.0587,10.9576,11.0128,259164.0
2015-10-23 11:40:00,11.98,12.01,11.93,12.01,130429.0,11.0128,11.0403,10.9668,11.0403,130429.0
2015-10-23 11:45:00,12.01,12.04,11.99,12.0,158689.0,11.0403,11.0679,11.022,11.0311,158689.0
2015-10-23 11:50:00,11.99,12.03,11.98,12.02,142802.0,11.022,11.0587,11.0128,11.0495,142802.0
2015-10-23 11:55:00,12.02,12.06,12.02,12.04,112593.0,11.0495,11.0863,11.0495,11.0679,112593.0
2015-10-23 12:00:00,12.05,12.06,12.01,12.02,172713.0,11.0771,11.0863,11.0403,11.0495,172713.0
2015-10-23 12:05:00,12.02,12.02,11.99,12.02,207590.0,11.0495,11.0495,11.022,11.0495,207590.0
2015-10-23 12:10:00,12.01,12.01,11.94,11.95,152154.0,11.0403,11.0403,10.976,10.9852,152154.0
2015-10-23 12:15:00,11.94,12.01,11.93,11.98,135342.0,10.976,11.0403,10.9668,11.0128,135342.0
2015-10-23 12:20:00,11.99,12.04,11.98,11.99,170341.0,11.022,11.0679,11.0128,11.022,170341.0
2015-10-23 12:25:00,11.99,12.02,11.97,11.98,307113.0,11.022,11.0495,11.0036,11.0128,307113.0
2015-10-23 12:30:00,11.98,12.0,11.94,11.96,223567.0,11.0128,11.0311,10.976,10.9944,223567.0
2015-10-23 12:35:00,11.96,12.0,11.94,11.99,115417.0,10.9944,11.0311,10.976,11.022,115417.0
2015-10-23 12:40:00,11.99,12.01,11.96,11.96,195940.0,11.022,11.0403,10.9944,10.9944,195940.0
2015-10-23 12:45:00,11.97,12.0,11.94,11.95,203382.0,11.0036,11.0311,10.976,10.9852,203382.0
2015-10-23 12:50:00,11.95,11.95,11.9,11.91,330822.0,10.9852,10.9852,10.9392,10.9484,330822.0
2015-10-23 12:55:00,11.91,11.97,11.9,11.97,198425.0,10.9484,11.0036,10.9392,11.0036,198425.0
2015-10-23 13:00:00,11.96,11.97,11.91,11.95,170101.0,10.9944,11.0036,10.9484,10.9852,170101.0
2015-10-23 13:05:00,11.95,12.03,11.92,12.01,322490.0,10.9852,11.0587,10.9576,11.0403,322490.0
2015-10-23 13:10:00,12.01,12.03,12.0,12.03,118192.0,11.0403,11.0587,11.0311,11.0587,118192.0
2015-10-23 13:15:00,12.02,12.03,11.99,11.99,81428.0,11.0495,11.0587,11.022,11.022,81428.0
2015-10-23 13:20:00,11.99,12.02,11.98,12.01,152615.0,11.022,11.0495,11.0128,11.0403,152615.0
2015-10-23 13:25:00,12.01,12.03,11.97,11.97,117042.0,11.0403,11.0587,11.0036,11.0036,117042.0
2015-10-23 13:30:00,11.98,12.04,11.97,12.04,332108.0,11.0128,11.0679,11.0036,11.0679,332108.0
2015-10-23 13:35:00,12.04,12.06,12.03,12.04,198958.0,11.0679,11.0863,11.0587,11.0679,198958.0
2015-10-23 13:40:00,12.04,12.06,12.03,12.04,378970.0,11.0679,11.0863,11.0587,11.0679,378970.0
2015-10-23 13:45:00,12.04,12.06,12.03,12.05,160784.0,11.0679,11.0863,11.0587,11.0771,160784.0
2015-10-23 13:50:00,12.05,12.06,12.05,12.05,231434.0,11.0771,11.0863,11.0771,11.0771,231434.0
2015-10-23 13:55:00,12.06,12.06,12.03,12.03,356471.0,11.0863,11.0863,11.0587,11.0587,356471.0
2015-10-23 14:00:00,12.03,12.03,11.97,12.0,175995.0,11.0587,11.0587,11.0036,11.0311,175995.0
2015-10-23 14:05:00,12.01,12.03,11.99,12.03,202405.0,11.0403,11.0587,11.022,11.0587,202405.0
2015-10-23 14:10:00,12.02,12.04,11.97,11.97,97589.0,11.0495,11.0679,11.0036,11.0036,97589.0
2015-10-23 14:15:00,11.97,12.01,11.97,12.01,154019.0,11.0036,11.0403,11.0036,11.0403,154019.0
2015-10-23 14:20:00,12.0,12.04,11.99,12.03,379132.0,11.0311,11.0679,11.022,11.0587,379132.0
2015-10-23 14:25:00,12.03,12.04,12.01,12.02,101477.0,11.0587,11.0679,11.0403,11.0495,101477.0
2015-10-23 14:30:00,12.02,12.05,12.01,12.05,116341.0,11.0495,11.0771,11.0403,11.0771,116341.0
2015-10-23 14:35:00,12.06,12.12,12.06,12.12,188242.0,11.0863,11.1415,11.0863,11.1415,188242.0
2015-10-23 14:40:00,12.12,12.16,12.11,12.13,190047.0,11.1415,11.1782,11.1323,11.1507,190047.0
2015-10-23 14:45:00,12.14,12.15,12.1,12.11,146466.0,11.1598,11.169,11.1231,11.1323,146466.0
2015-10-23 14:50:00,12.11,12.15,12.09,12.13,297981.0,11.1323,11.169,11.1139,11.1507,297981.0
2015-10-23 14:55:00,12.13,12.15,12.1,12.12,186680.0,11.1507,11.169,11.1231,11.1415,186680.0
2015-10-23 15:00:00,12.11,12.13,12.11,12.13,138558.0,11.1323,11.1507,11.1323,11.1507,138558.0
2015-10-23 15:05:00,12.12,12.13,12.06,12.11,256622.0,11.1415,11.1507,11.0863,11.1323,256622.0
2015-10-23 15:10:00,12.11,12.11,12.06,12.07,224761.0,11.1323,11.1323,11.0863,11.0955,224761.0
2015-10-23 15:15:00,12.07,12.11,12.06,12.09,181775.0,11.0955,11.1323,11.0863,11.1139,181775.0
2015-10-23 15:20:00,12.09,12.09,12.03,12.04,225485.0,11.1139,11.1139,11.0587,11.0679,225485.0
2015-10-23 15:25:00,12.04,12.09,12.03,12.08,156523.0,11.0679,11.1139,11.0587,11.1047,156523.0
2015-10-23 15:30:00,12.08,12.14,12.07,12.14,303990.0,11.1047,11.1598,11.0955,11.1598,303990.0
2015-10-23 15:35:00,12.13,12.2,12.13,12.19,420475.0,11.1507,11.215,11.1507,11.2058,420475.0
2015-10-23 15:40:00,12.2,12.21,12.13,12.15,704595.0,11.215,11.2242,11.1507,11.169,704595.0
2015-10-23 15:45:00,12.15,12.19,12.14,12.15,487711.0,11.169,11.2058,11.1598,11.169,487711.0
2015-10-23 15:50:00,12.15,12.16,12.11,12.14,397529.0,11.169,11.1782,11.1323,11.1598,397529.0
2015-10-23 15:55:00,12.13,12.16,12.12,12.13,898755.0,11.1507,11.1782,11.1415,11.1507,898755.0
2015-10-26 09:30:00,12.14,12.25,12.12,12.25,434990.0,11.1598,11.261,11.1415,11.261,434990.0
2015-10-26 09:35:00,12.24,12.31,12.21,12.25,421738.0,11.2518,11.3161,11.2242,11.261,421738.0
2015-10-26 09:40:00,12.25,12.26,12.09,12.11,345326.0,11.261,11.2702,11.1139,11.1323,345326.0
2015-10-26 09:45:00,12.1,12.15,12.1,12.11,205072.0,11.1231,11.169,11.1231,11.1323,205072.0
2015-10-26 09:50:00,12.11,12.14,12.04,12.04,256831.0,11.1323,11.1598,11.0679,11.0679,256831.0
2015-10-26 09:55:00,12.05,12.05,12.03,12.04,182616.0,11.0771,11.0771,11.0587,11.0679,182616.0
2015-10-26 10:00:00,12.05,12.12,12.04,12.06,163021.0,11.0771,11.1415,11.0679,11.0863,163021.0
2015-10-26 10:05:00,12.06,12.1,12.05,12.07,72942.0,11.0863,11.1231,11.0771,11.0955,72942.0
2015-10-26 10:10:00,12.07,12.07,11.99,12.03,297506.0,11.0955,11.0955,11.022,11.0587,297506.0
2015-10-26 10:15:00,12.03,12.08,12.01,12.02,197214.0,11.0587,11.1047,11.0403,11.0495,197214.0
2015-10-26 10:20:00,12.03,12.11,12.02,12.1,136373.0,11.0587,11.1323,11.0495,11.1231,136373.0
2015-10-26 10:25:00,12.1,12.12,12.05,12.06,235047.0,11.1231,11.1415,11.0771,11.0863,235047.0
2015-10-26 10:30:00,12.06,12.12,12.05,12.11,142693.0,11.0863,11.1415,11.0771,11.1323,142693.0
2015-10-26 10:35:00,12.1,12.12,12.03,12.06,105652.0,11.1231,11.1415,11.0587,11.0863,105652.0
2015-10-26 10:40:00,12.06,12.08,11.98,11.99,246737.0,11.0863,11.1047,11.0128,11.022,246737.0
2015-10-26 10:45:00,11.99,12.05,11.98,12.03,126595.0,11.022,11.0771,11.0128,11.0587,126595.0
2015-10-26 10:50:00,12.02,12.12,12.02,12.1,155900.0,11.0495,11.1415,11.0495,11.1231,155900.0
2015-10-26 10:55:00,12.11,12.12,12.07,12.11,126793.0,11.1323,11.1415,11.0955,11.1323,126793.0
2015-10-26 11:00:00,12.11,12.11,12.07,12.08,80713.0,11.1323,11.1323,11.0955,11.1047,80713.0
2015-10-26 11:05:00,12.08,12.1,12.06,12.09,78185.0,11.1047,11.1231,11.0863,11.1139,78185.0
2015-10-26 11:10:00,12.08,12.12,12.08,12.08,154813.0,11.1047,11.1415,11.1047,11.1047,154813.0
2015-10-26 11:15:00,12.08,12.1,12.07,12.07,74500.0,11.1047,11.1231,11.0955,11.0955,74500.0
2015-10-26 11:20:00,12.06,12.08,12.04,12.07,125002.0,11.0863,11.1047,11.0679,11.0955,125002.0
2015-10-26 11:25:00,12.07,12.08,12.04,12.06,101925.0,11.0955,11.1047,11.0679,11.0863,101925.0
2015-10-26 11:30:00,12.06,12.08,12.04,12.06,60895.0,11.0863,11.1047,11.0679,11.0863,60895.0
2015-10-26 11:35:00,12.06,12.1,12.04,12.05,71789.0,11.0863,11.1231,11.0679,11.0771,71789.0
2015-10-26 11:40:00,12.04,12.08,12.04,12.07,119150.0,11.0679,11.1047,11.0679,11.0955,119150.0
2015-10-26 11:45:00,12.07,12.1,12.06,12.08,55585.0,11.0955,11.1231,11.0863,11.1047,55585.0
2015-10-26 11:50:00,12.07,12.1,12.07,12.09,192714.0,11.0955,11.1231,11.0955,11.1139,192714.0
2015-10-26 11:55:00,12.08,12.11,12.06,12.09,156746.0,11.1047,11.1323,11.0863,11.1139,156746.0
2015-10-26 12:00:00,12.08,12.1,12.04,12.04,92753.0,11.1047,11.1231,11.0679,11.0679,92753.0
2015-10-26 12:05:00,12.04,12.07,12.04,12.06,90082.0,11.0679,11.0955,11.0679,11.0863,90082.0
2015-10-26 12:10:00,12.06,12.06,12.02,12.03,142006.0,11.0863,11.0863,11.0495,11.0587,142006.0
2015-10-26 12:15:00,12.03,12.05,12.02,12.03,84622.0,11.0587,11.0771,11.0495,11.0587,84622.0
2015-10-26 12:20:00,12.03,12.06,12.02,12.06,100618.0,11.0587,11.0863,11.0495,11.0863,100618.0
2015-10-26 12:25:00,12.06,12.07,12.04,12.05,118704.0,11.0863,11.0955,11.0679,11.0771,118704.0
2015-10-26 12:30:00,12.05,12.06,12.03,12.04,121394.0,11.0771,11.0863,11.0587,11.0679,121394.0
2015-10-26 12:35:00,12.04,12.05,12.03,12.03,23931.0,11.0679,11.0771,11.0587,11.0587,23931.0
2015-10-26 12:40:00,12.03,12.06,12.02,12.05,64092.0,11.0587,11.0863,11.0495,11.0771,64092.0
2015-10-26 12:45:00,12.05,12.1,12.04,12.09,109708.0,11.0771,11.1231,11.0679,11.1139,109708.0
2015-10-26 12:50:00,12.09,12.1,12.07,12.08,63191.0,11.1139,11.1231,11.0955,11.1047,63191.0
2015-10-26 12:55:00,12.08,12.09,12.06,12.06,43829.0,11.1047,11.1139,11.0863,11.0863,43829.0
2015-10-26 13:00:00,12.06,12.07,12.04,12.06,146892.0,11.0863,11.0955,11.0679,11.0863,146892.0
2015-10-26 13:05:00,12.06,12.07,12.03,12.06,83846.0,11.0863,11.0955,11.0587,11.0863,83846.0
2015-10-26 13:10:00,12.05,12.07,12.04,12.05,103968.0,11.0771,11.0955,11.0679,11.0771,103968.0
2015-10-26 13:15:00,12.06,12.07,12.04,12.07,87198.0,11.0863,11.0955,11.0679,11.0955,87198.0
2015-10-26 13:20:00,12.07,12.07,12.06,12.07,38493.0,11.0955,11.0955,11.0863,11.0955,38493.0
2015-10-26 13:25:00,12.06,12.1,12.06,12.09,189947.0,11.0863,11.1231,11.0863,11.1139,189947.0
2015-10-26 13:30:00,12.08,12.09,12.06,12.08,175905.0,11.1047,11.1139,11.0863,11.1047,175905.0
2015-10-26 13:35:00,12.08,12.09,12.05,12.06,115761.0,11.1047,11.1139,11.0771,11.0863,115761.0
2015-10-26 13:40:00,12.06,12.07,12.05,12.06,149961.0,11.0863,11.0955,11.0771,11.0863,149961.0
2015-10-26 13:45:00,12.06,12.08,12.06,12.07,157285.0,11.0863,11.1047,11.0863,11.0955,157285.0
2015-10-26 13:50:00,12.08,12.08,12.07,12.07,101299.0,11.1047,11.1047,11.0955,11.0955,101299.0
2015-10-26 13:55:00,12.07,12.08,12.05,12.06,117777.0,11.0955,11.1047,11.0771,11.0863,117777.0
2015-10-26 14:00:00,12.06,12.07,12.05,12.05,152575.0,11.0863,11.0955,11.0771,11.0771,152575.0
2015-10-26 14:05:00,12.05,12.07,12.03,12.03,81264.0,11.0771,11.0955,11.0587,11.0587,81264.0
2015-10-26 14:10:00,12.03,12.04,11.99,11.99,129036.0,11.0587,11.0679,11.022,11.022,129036.0
2015-10-26 14:15:00,12.0,12.01,11.98,11.99,124714.0,11.0311,11.0403,11.0128,11.022,124714.0
2015-10-26 14:20:00,11.98,12.02,11.98,12.01,101468.0,11.0128,11.0495,11.0128,11.0403,101468.0
2015-10-26 14:25:00,12.02,12.04,12.01,12.04,187275.0,11.0495,11.0679,11.0403,11.0679,187275.0
2015-10-26 14:30:00,12.03,12.05,12.02,12.04,142542.0,11.0587,11.0771,11.0495,11.0679,142542.0
2015-10-26 14:35:00,12.04,12.04,12.02,12.02,128643.0,11.0679,11.0679,11.0495,11.0495,128643.0
2015-10-26 14:40:00,12.02,12.03,12.0,12.02,115966.0,11.0495,11.0587,11.0311,11.0495,115966.0
2015-10-26 14:45:00,12.02,12.07,12.01,12.02,294388.0,11.0495,11.0955,11.0403,11.0495,294388.0
2015-10-26 14:50:00,12.02,12.03,12.0,12.02,180282.0,11.0495,11.0587,11.0311,11.0495,180282.0
2015-10-26 14:55:00,12.02,12.05,12.02,12.05,127687.0,11.0495,11.0771,11.0495,11.0771,127687.0
2015-10-26 15:00:00,12.05,12.07,12.04,12.07,226378.0,11.0771,11.0955,11.0679,11.0955,226378.0
2015-10-26 15:05:00,12.06,12.07,12.05,12.07,214360.0,11.0863,11.0955,11.0771,11.0955,214360.0
2015-10-26 15:10:00,12.07,12.08,12.06,12.07,132041.0,11.0955,11.1047,11.0863,11.0955,132041.0
2015-10-26 15:15:00,12.08,12.1,12.06,12.07,231440.0,11.1047,11.1231,11.0863,11.0955,231440.0
2015-10-26 15:20:00,12.06,12.07,12.02,12.03,133615.0,11.0863,11.0955,11.0495,11.0587,133615.0
2015-10-26 15:25:00,12.03,12.04,12.01,12.02,124523.0,11.0587,11.0679,11.0403,11.0495,124523.0
2015-10-26 15:30:00,12.02,12.05,12.0,12.0,221729.0,11.0495,11.0771,11.0311,11.0311,221729.0
2015-10-26 15:35:00,12.0,12.01,11.98,11.99,158769.0,11.0311,11.0403,11.0128,11.022,158769.0
2015-10-26 15:40:00,11.98,12.01,11.98,12.01,284722.0,11.0128,11.0403,11.0128,11.0403,284722.0
2015-10-26 15:45:00,12.0,12.05,12.0,12.03,293745.0,11.0311,11.0771,11.0311,11.0587,293745.0
2015-10-26 15:50:00,12.03,12.04,12.01,12.01,186572.0,11.0587,11.0679,11.0403,11.0403,186572.0
2015-10-26 15:55:00,12.01,12.04,12.01,12.02,658733.0,11.0403,11.0679,11.0403,11.0495,658733.0
2015-10-27 09:30:00,11.82,11.83,11.63,11.75,823398.0,10.8657,10.8749,10.691,10.8013,823398.0
2015-10-27 09:35:00,11.75,11.75,11.64,11.68,521968.0,10.8013,10.8013,10.7002,10.737,521968.0
2015-10-27 09:40:00,11.68,11.74,11.64,11.67,402344.0,10.737,10.7921,10.7002,10.7278,402344.0
2015-10-27 09:45:00,11.67,11.71,11.64,11.65,303821.0,10.7278,10.7646,10.7002,10.7094,303821.0
2015-10-27 09:50:00,11.65,11.71,11.65,11.7,206936.0,10.7094,10.7646,10.7094,10.7554,206936.0
2015-10-27 09:55:00,11.7,11.89,11.69,11.83,358938.0,10.7554,10.93,10.7462,10.8749,358938.0
2015-10-27 10:00:00,11.83,11.92,11.8,11.92,465124.0,10.8749,10.9576,10.8473,10.9576,465124.0
2015-10-27 10:05:00,11.92,11.99,11.9,11.98,370654.0,10.9576,11.022,10.9392,11.0128,370654.0
2015-10-27 10:10:00,11.99,11.99,11.85,11.88,210964.0,11.022,11.022,10.8933,10.9208,210964.0
2015-10-27 10:15:00,11.88,11.9,11.79,11.8,439964.0,10.9208,10.9392,10.8381,10.8473,439964.0
2015-10-27 10:20:00,11.8,11.82,11.74,11.77,249515.0,10.8473,10.8657,10.7921,10.8197,249515.0
2015-10-27 10:25:00,11.77,11.8,11.74,11.77,329734.0,10.8197,10.8473,10.7921,10.8197,329734.0
2015-10-27 10:30:00,11.77,11.77,11.69,11.74,254462.0,10.8197,10.8197,10.7462,10.7921,254462.0
2015-10-27 10:35:00,11.74,11.75,11.7,11.71,77463.0,10.7921,10.8013,10.7554,10.7646,77463.0
2015-10-27 10:40:00,11.71,11.79,11.7,11.78,345604.0,10.7646,10.8381,10.7554,10.8289,345604.0
2015-10-27 10:45:00,11.77,11.84,11.76,11.77,222214.0,10.8197,10.8841,10.8105,10.8197,222214.0
2015-10-27 10:50:00,11.77,11.8,11.72,11.74,183751.0,10.8197,10.8473,10.7738,10.7921,183751.0
2015-10-27 10:55:00,11.74,11.75,11.71,11.71,136764.0,10.7921,10.8013,10.7646,10.7646,136764.0
2015-10-27 11:00:00,11.71,11.74,11.68,11.73,300687.0,10.7646,10.7921,10.737,10.7829,300687.0
2015-10-27 11:05:00,11.74,11.76,11.66,11.69,154754.0,10.7921,10.8105,10.7186,10.7462,154754.0
2015-10-27 11:10:00,11.7,11.7,11.64,11.64,208593.0,10.7554,10.7554,10.7002,10.7002,208593.0
2015-10-27 11:15:00,11.65,11.67,11.62,11.65,196217.0,10.7094,10.7278,10.6818,10.7094,196217.0
2015-10-27 11:20:00,11.64,11.67,11.61,11.66,186399.0,10.7002,10.7278,10.6726,10.7186,186399.0
2015-10-27 11:25:00,11.65,11.66,11.61,11.62,89028.0,10.7094,10.7186,10.6726,10.6818,89028.0
2015-10-27 11:30:00,11.63,11.63,11.58,11.59,205801.0,10.691,10.691,10.6451,10.6543,205801.0
2015-10-27 11:35:00,11.59,11.64,11.58,11.61,133333.0,10.6543,10.7002,10.6451,10.6726,133333.0
2015-10-27 11:40:00,11.6,11.66,11.59,11.64,126772.0,10.6634,10.7186,10.6543,10.7002,126772.0
2015-10-27 11:45:00,11.63,11.64,11.59,11.6,127164.0,10.691,10.7002,10.6543,10.6634,127164.0
2015-10-27 11:50:00,11.6,11.61,11.54,11.54,298548.0,10.6634,10.6726,10.6083,10.6083,298548.0
2015-10-27 11:55:00,11.55,11.57,11.51,11.54,261911.0,10.6175,10.6359,10.5807,10.6083,261911.0
2015-10-27 12:00:00,11.54,11.57,11.5,11.57,382156.0,10.6083,10.6359,10.5715,10.6359,382156.0
2015-10-27 12:05:00,11.57,11.57,11.51,11.51,130861.0,10.6359,10.6359,10.5807,10.5807,130861.0
2015-10-27 12:10:00,11.52,11.54,11.51,11.52,76360.0,10.5899,10.6083,10.5807,10.5899,76360.0
2015-10-27 12:15:00,11.51,11.52,11.48,11.5,268127.0,10.5807,10.5899,10.5531,10.5715,268127.0
2015-10-27 12:20:00,11.5,11.52,11.47,11.48,170098.0,10.5715,10.5899,10.5439,10.5531,170098.0
2015-10-27 12:25:00,11.49,11.49,11.45,11.45,239804.0,10.5623,10.5623,10.5256,10.5256,239804.0
2015-10-27 12:30:00,11.45,11.46,11.42,11.45,215988.0,10.5256,10.5347,10.498,10.5256,215988.0
2015-10-27 12:35:00,11.44,11.49,11.43,11.49,191290.0,10.5164,10.5623,10.5072,10.5623,191290.0
2015-10-27 12:40:00,11.49,11.49,11.4,11.41,351075.0,10.5623,10.5623,10.4796,10.4888,351075.0
2015-10-27 12:45:00,11.41,11.44,11.4,11.4,162921.0,10.4888,10.5164,10.4796,10.4796,162921.0
2015-10-27 12:50:00,11.41,11.43,11.39,11.42,245343.0,10.4888,10.5072,10.4704,10.498,245343.0
2015-10-27 12:55:00,11.42,11.44,11.38,11.38,216228.0,10.498,10.5164,10.4612,10.4612,216228.0
2015-10-27 13:00:00,11.39,11.4,11.31,11.34,529546.0,10.4704,10.4796,10.3969,10.4244,529546.0
2015-10-27 13:05:00,11.34,11.39,11.32,11.39,220987.0,10.4244,10.4704,10.406,10.4704,220987.0
2015-10-27 13:10:00,11.38,11.4,11.36,11.38,170218.0,10.4612,10.4796,10.4428,10.4612,170218.0
2015-10-27 13:15:00,11.38,11.42,11.35,11.36,267998.0,10.4612,10.498,10.4336,10.4428,267998.0
2015-10-27 13:20:00,11.37,11.42,11.36,11.4,214224.0,10.452,10.498,10.4428,10.4796,214224.0
2015-10-27 13:25:00,11.4,11.42,11.36,11.39,210793.0,10.4796,10.498,10.4428,10.4704,210793.0
2015-10-27 13:30:00,11.39,11.46,11.38,11.46,182843.0,10.4704,10.5347,10.4612,10.5347,182843.0
2015-10-27 13:35:00,11.46,11.47,11.42,11.44,269600.0,10.5347,10.5439,10.498,10.5164,269600.0
2015-10-27 13:40:00,11.44,11.46,11.41,11.42,121116.0,10.5164,10.5347,10.4888,10.498,121116.0
2015-10-27 13:45:00,11.43,11.45,11.4,11.42,179747.0,10.5072,10.5256,10.4796,10.498,179747.0
2015-10-27 13:50:00,11.42,11.43,11.4,11.42,232276.0,10.498,10.5072,10.4796,10.498,232276.0
2015-10-27 13:55:00,11.42,11.46,11.41,11.46,187422.0,10.498,10.5347,10.4888,10.5347,187422.0
2015-10-27 14:00:00,11.46,11.47,11.43,11.46,213547.0,10.5347,10.5439,10.5072,10.5347,213547.0
2015-10-27 14:05:00,11.47,11.49,11.43,11.43,132480.0,10.5439,10.5623,10.5072,10.5072,132480.0
2015-10-27 14:10:00,11.44,11.46,11.43,11.43,110567.0,10.5164,10.5347,10.5072,10.5072,110567.0
2015-10-27 14:15:00,11.43,11.46,11.43,11.45,166535.0,10.5072,10.5347,10.5072,10.5256,166535.0
2015-10-27 14:20:00,11.45,11.48,11.43,11.47,168961.0,10.5256,10.5531,10.5072,10.5439,168961.0
2015-10-27 14:25:00,11.46,11.48,11.44,11.45,156820.0,10.5347,10.5531,10.5164,10.5256,156820.0
2015-10-27 14:30:00,11.45,11.46,11.42,11.45,255388.0,10.5256,10.5347,10.498,10.5256,255388.0
2015-10-27 14:35:00,11.45,11.47,11.44,11.47,138579.0,10.5256,10.5439,10.5164,10.5439,138579.0
2015-10-27 14:40:00,11.46,11.49,11.46,11.49,150975.0,10.5347,10.5623,10.5347,10.5623,150975.0
2015-10-27 14:45:00,11.48,11.52,11.48,11.5,278064.0,10.5531,10.5899,10.5531,10.5715,278064.0
2015-10-27 14:50:00,11.5,11.51,11.48,11.5,211483.0,10.5715,10.5807,10.5531,10.5715,211483.0
2015-10-27 14:55:00,11.51,11.52,11.47,11.48,213046.0,10.5807,10.5899,10.5439,10.5531,213046.0
2015-10-27 15:00:00,11.48,11.53,11.48,11.52,253225.0,10.5531,10.5991,10.5531,10.5899,253225.0
2015-10-27 15:05:00,11.52,11.53,11.5,11.52,146060.0,10.5899,10.5991,10.5715,10.5899,146060.0
2015-10-27 15:10:00,11.52,11.53,11.5,11.5,142052.0,10.5899,10.5991,10.5715,10.5715,142052.0
2015-10-27 15:15:00,11.5,11.51,11.48,11.5,144877.0,10.5715,10.5807,10.5531,10.5715,144877.0
2015-10-27 15:20:00,11.5,11.57,11.48,11.55,558505.0,10.5715,10.6359,10.5531,10.6175,558505.0
2015-10-27 15:25:00,11.55,11.58,11.54,11.56,383018.0,10.6175,10.6451,10.6083,10.6267,383018.0
2015-10-27 15:30:00,11.56,11.63,11.55,11.63,430999.0,10.6267,10.691,10.6175,10.691,430999.0
2015-10-27 15:35:00,11.63,11.63,11.55,11.55,226706.0,10.691,10.691,10.6175,10.6175,226706.0
2015-10-27 15:40:00,11.55,11.59,11.55,11.55,178873.0,10.6175,10.6543,10.6175,10.6175,178873.0
2015-10-27 15:45:00,11.55,11.56,11.53,11.53,303521.0,10.6175,10.6267,10.5991,10.5991,303521.0
2015-10-27 15:50:00,11.54,11.54,11.5,11.52,426484.0,10.6083,10.6083,10.5715,10.5899,426484.0
2015-10-27 15:55:00,11.52,11.62,11.51,11.6,1433086.0,10.5899,10.6818,10.5807,10.6634,1433086.0
2015-10-28 09:30:00,11.43,11.58,11.4,11.51,575487.0,10.5072,10.6451,10.4796,10.5807,575487.0
2015-10-28 09:35:00,11.51,11.51,11.45,11.47,432752.0,10.5807,10.5807,10.5256,10.5439,432752.0
2015-10-28 09:40:00,11.48,11.49,11.44,11.46,478560.0,10.5531,10.5623,10.5164,10.5347,478560.0
2015-10-28 09:45:00,11.46,11.5,11.45,11.47,749336.0,10.5347,10.5715,10.5256,10.5439,749336.0
2015-10-28 09:50:00,11.47,11.58,11.46,11.58,648573.0,10.5439,10.6451,10.5347,10.6451,648573.0
2015-10-28 09:55:00,11.58,11.7,11.58,11.68,758189.0,10.6451,10.7554,10.6451,10.737,758189.0
2015-10-28 10:00:00,11.68,11.72,11.65,11.72,735920.0,10.737,10.7738,10.7094,10.7738,735920.0
2015-10-28 10:05:00,11.72,11.87,11.7,11.8,972076.0,10.7738,10.9116,10.7554,10.8473,972076.0
2015-10-28 10:10:00,11.79,11.8,11.72,11.78,348883.0,10.8381,10.8473,10.7738,10.8289,348883.0
2015-10-28 10:15:00,11.77,11.91,11.76,11.85,524515.0,10.8197,10.9484,10.8105,10.8933,524515.0
2015-10-28 10:20:00,11.84,11.85,11.82,11.83,215045.0,10.8841,10.8933,10.8657,10.8749,215045.0
2015-10-28 10:25:00,11.83,11.85,11.82,11.83,244212.0,10.8749,10.8933,10.8657,10.8749,244212.0
2015-10-28 10:30:00,11.82,11.88,11.81,11.87,532800.0,10.8657,10.9208,10.8565,10.9116,532800.0
2015-10-28 10:35:00,11.86,11.98,11.85,11.98,801114.0,10.9025,11.0128,10.8933,11.0128,801114.0
2015-10-28 10:40:00,11.98,12.05,11.97,12.0,477461.0,11.0128,11.0771,11.0036,11.0311,477461.0
2015-10-28 10:45:00,11.99,12.08,11.99,12.03,463067.0,11.022,11.1047,11.022,11.0587,463067.0
2015-10-28 10:50:00,12.03,12.07,11.99,12.02,296505.0,11.0587,11.0955,11.022,11.0495,296505.0
2015-10-28 10:55:00,12.01,12.12,12.0,12.12,365821.0,11.0403,11.1415,11.0311,11.1415,365821.0
2015-10-28 11:00:00,12.12,12.18,12.11,12.14,398584.0,11.1415,11.1966,11.1323,11.1598,398584.0
2015-10-28 11:05:00,12.15,12.15,12.08,12.1,230485.0,11.169,11.169,11.1047,11.1231,230485.0
2015-10-28 11:10:00,12.1,12.12,12.07,12.09,265537.0,11.1231,11.1415,11.0955,11.1139,265537.0
2015-10-28 11:15:00,12.08,12.08,12.04,12.07,193670.0,11.1047,11.1047,11.0679,11.0955,193670.0
2015-10-28 11:20:00,12.07,12.11,12.02,12.11,315274.0,11.0955,11.1323,11.0495,11.1323,315274.0
2015-10-28 11:25:00,12.11,12.15,12.09,12.13,409548.0,11.1323,11.169,11.1139,11.1507,409548.0
2015-10-28 11:30:00,12.13,12.14,12.07,12.1,238583.0,11.1507,11.1598,11.0955,11.1231,238583.0
2015-10-28 11:35:00,12.11,12.15,12.09,12.14,180751.0,11.1323,11.169,11.1139,11.1598,180751.0
2015-10-28 11:40:00,12.14,12.15,12.12,12.14,273674.0,11.1598,11.169,11.1415,11.1598,273674.0
2015-10-28 11:45:00,12.14,12.18,12.12,12.13,207594.0,11.1598,11.1966,11.1415,11.1507,207594.0
2015-10-28 11:50:00,12.13,12.18,12.12,12.16,172732.0,11.1507,11.1966,11.1415,11.1782,172732.0
2015-10-28 11:55:00,12.15,12.25,12.14,12.23,355230.0,11.169,11.261,11.1598,11.2426,355230.0
2015-10-28 12:00:00,12.22,12.25,12.2,12.25,239004.0,11.2334,11.261,11.215,11.261,239004.0
2015-10-28 12:05:00,12.24,12.36,12.24,12.27,687423.0,11.2518,11.3621,11.2518,11.2793,687423.0
2015-10-28 12:10:00,12.28,12.28,12.22,12.25,214143.0,11.2885,11.2885,11.2334,11.261,214143.0
2015-10-28 12:15:00,12.24,12.27,12.2,12.21,130485.0,11.2518,11.2793,11.215,11.2242,130485.0
2015-10-28 12:20:00,12.21,12.23,12.18,12.22,206314.0,11.2242,11.2426,11.1966,11.2334,206314.0
2015-10-28 12:25:00,12.23,12.23,12.15,12.17,235302.0,11.2426,11.2426,11.169,11.1874,235302.0
2015-10-28 12:30:00,12.17,12.17,12.12,12.15,398089.0,11.1874,11.1874,11.1415,11.169,398089.0
2015-10-28 12:35:00,12.15,12.17,12.11,12.14,164394.0,11.169,11.1874,11.1323,11.1598,164394.0
2015-10-28 12:40:00,12.14,12.14,12.05,12.06,317635.0,11.1598,11.1598,11.0771,11.0863,317635.0
2015-10-28 12:45:00,12.05,12.08,12.03,12.04,186391.0,11.0771,11.1047,11.0587,11.0679,186391.0
2015-10-28 12:50:00,12.04,12.07,12.03,12.06,126392.0,11.0679,11.0955,11.0587,11.0863,126392.0
2015-10-28 12:55:00,12.06,12.08,12.04,12.04,169597.0,11.0863,11.1047,11.0679,11.0679,169597.0
2015-10-28 13:00:00,12.04,12.09,12.02,12.08,238049.0,11.0679,11.1139,11.0495,11.1047,238049.0
2015-10-28 13:05:00,12.09,12.11,12.06,12.06,149394.0,11.1139,11.1323,11.0863,11.0863,149394.0
2015-10-28 13:10:00,12.06,12.1,12.04,12.08,138668.0,11.0863,11.1231,11.0679,11.1047,138668.0
2015-10-28 13:15:00,12.07,12.08,12.03,12.03,179594.0,11.0955,11.1047,11.0587,11.0587,179594.0
2015-10-28 13:20:00,12.03,12.04,12.0,12.01,192521.0,11.0587,11.0679,11.0311,11.0403,192521.0
2015-10-28 13:25:00,12.01,12.04,11.98,12.0,212068.0,11.0403,11.0679,11.0128,11.0311,212068.0
2015-10-28 13:30:00,12.0,12.0,11.96,11.97,119603.0,11.0311,11.0311,10.9944,11.0036,119603.0
2015-10-28 13:35:00,11.96,12.01,11.94,12.01,132466.0,10.9944,11.0403,10.976,11.0403,132466.0
2015-10-28 13:40:00,12.01,12.02,11.98,12.0,483312.0,11.0403,11.0495,11.0128,11.0311,483312.0
2015-10-28 13:45:00,12.0,12.0,11.97,12.0,105580.0,11.0311,11.0311,11.0036,11.0311,105580.0
2015-10-28 13:50:00,11.99,12.01,11.97,11.99,175621.0,11.022,11.0403,11.0036,11.022,175621.0
2015-10-28 13:55:00,11.99,12.07,11.98,12.03,270530.0,11.022,11.0955,11.0128,11.0587,270530.0
2015-10-28 14:00:00,12.04,12.04,11.75,11.79,508891.0,11.0679,11.0679,10.8013,10.8381,508891.0
2015-10-28 14:05:00,11.79,11.82,11.72,11.78,436775.0,10.8381,10.8657,10.7738,10.8289,436775.0
2015-10-28 14:10:00,11.78,11.79,11.59,11.67,636905.0,10.8289,10.8381,10.6543,10.7278,636905.0
2015-10-28 14:15:00,11.68,11.79,11.65,11.71,1327889.0,10.737,10.8381,10.7094,10.7646,1327889.0
2015-10-28 14:20:00,11.71,11.8,11.68,11.73,400986.0,10.7646,10.8473,10.737,10.7829,400986.0
2015-10-28 14:25:00,11.75,11.78,11.72,11.74,198016.0,10.8013,10.8289,10.7738,10.7921,198016.0
2015-10-28 14:30:00,11.73,11.74,11.62,11.63,290246.0,10.7829,10.7921,10.6818,10.691,290246.0
2015-10-28 14:35:00,11.63,11.72,11.59,11.68,323435.0,10.691,10.7738,10.6543,10.737,323435.0
2015-10-28 14:40:00,11.68,11.72,11.66,11.68,301757.0,10.737,10.7738,10.7186,10.737,301757.0
2015-10-28 14:45:00,11.68,11.74,11.68,11.69,254649.0,10.737,10.7921,10.737,10.7462,254649.0
2015-10-28 14:50:00,11.7,11.79,11.67,11.78,318525.0,10.7554,10.8381,10.7278,10.8289,318525.0
2015-10-28 14:55:00,11.78,11.83,11.75,11.82,358420.0,10.8289,10.8749,10.8013,10.8657,358420.0
2015-10-28 15:00:00,11.83,11.84,11.76,11.83,293502.0,10.8749,10.8841,10.8105,10.8749,293502.0
2015-10-28 15:05:00,11.82,11.9,11.81,11.89,425644.0,10.8657,10.9392,10.8565,10.93,425644.0
2015-10-28 15:10:00,11.89,11.97,11.88,11.89,813017.0,10.93,11.0036,10.9208,10.93,813017.0
2015-10-28 15:15:00,11.9,11.91,11.78,11.78,868185.0,10.9392,10.9484,10.8289,10.8289,868185.0
2015-10-28 15:20:00,11.78,11.78,11.74,11.77,468408.0,10.8289,10.8289,10.7921,10.8197,468408.0
2015-10-28 15:25:00,11.77,11.81,11.75,11.8,535913.0,10.8197,10.8565,10.8013,10.8473,535913.0
2015-10-28 15:30:00,11.8,11.84,11.77,11.78,498600.0,10.8473,10.8841,10.8197,10.8289,498600.0
2015-10-28 15:35:00,11.78,11.79,11.75,11.76,510546.0,10.8289,10.8381,10.8013,10.8105,510546.0
2015-10-28 15:40:00,11.76,11.77,11.72,11.74,611376.0,10.8105,10.8197,10.7738,10.7921,611376.0
2015-10-28 15:45:00,11.75,11.78,11.74,11.76,709826.0,10.8013,10.8289,10.7921,10.8105,709826.0
2015-10-28 15:50:00,11.76,11.78,11.75,11.78,665113.0,10.8105,10.8289,10.8013,10.8289,665113.0
2015-10-28 15:55:00,11.78,11.8,11.76,11.77,1009066.0,10.8289,10.8473,10.8105,10.8197,1009066.0
2015-10-29 09:30:00,11.58,11.79,11.58,11.76,569780.0,10.6451,10.8381,10.6451,10.8105,569780.0
2015-10-29 09:35:00,11.76,11.92,11.75,11.75,409363.0,10.8105,10.9576,10.8013,10.8013,409363.0
2015-10-29 09:40:00,11.75,11.88,11.75,11.88,450841.0,10.8013,10.9208,10.8013,10.9208,450841.0
2015-10-29 09:45:00,11.88,11.94,11.83,11.91,483833.0,10.9208,10.976,10.8749,10.9484,483833.0
2015-10-29 09:50:00,11.91,11.96,11.88,11.93,289286.0,10.9484,10.9944,10.9208,10.9668,289286.0
2015-10-29 09:55:00,11.93,11.94,11.8,11.8,248852.0,10.9668,10.976,10.8473,10.8473,248852.0
2015-10-29 10:00:00,11.8,11.86,11.8,11.84,292412.0,10.8473,10.9025,10.8473,10.8841,292412.0
2015-10-29 10:05:00,11.84,11.9,11.83,11.87,337521.0,10.8841,10.9392,10.8749,10.9116,337521.0
2015-10-29 10:10:00,11.87,12.0,11.86,12.0,354108.0,10.9116,11.0311,10.9025,11.0311,354108.0
2015-10-29 10:15:00,11.99,12.0,11.85,11.87,520619.0,11.022,11.0311,10.8933,10.9116,520619.0
2015-10-29 10:20:00,11.87,11.92,11.81,11.83,549642.0,10.9116,10.9576,10.8565,10.8749,549642.0
2015-10-29 10:25:00,11.83,11.88,11.82,11.84,258463.0,10.8749,10.9208,10.8657,10.8841,258463.0
2015-10-29 10:30:00,11.84,11.92,11.84,11.89,358803.0,10.8841,10.9576,10.8841,10.93,358803.0
2015-10-29 10:35:00,11.9,11.9,11.81,11.82,172079.0,10.9392,10.9392,10.8565,10.8657,172079.0
2015-10-29 10:40:00,11.82,11.87,11.78,11.82,215276.0,10.8657,10.9116,10.8289,10.8657,215276.0
2015-10-29 10:45:00,11.82,11.82,11.75,11.75,195517.0,10.8657,10.8657,10.8013,10.8013,195517.0
2015-10-29 10:50:00,11.75,11.76,11.7,11.71,210196.0,10.8013,10.8105,10.7554,10.7646,210196.0
2015-10-29 10:55:00,11.71,11.78,11.69,11.75,240544.0,10.7646,10.8289,10.7462,10.8013,240544.0
2015-10-29 11:00:00,11.76,11.76,11.67,11.7,232451.0,10.8105,10.8105,10.7278,10.7554,232451.0
2015-10-29 11:05:00,11.7,11.74,11.69,11.74,173795.0,10.7554,10.7921,10.7462,10.7921,173795.0
2015-10-29 11:10:00,11.74,11.75,11.7,11.72,155244.0,10.7921,10.8013,10.7554,10.7738,155244.0
2015-10-29 11:15:00,11.73,11.77,11.71,11.76,175108.0,10.7829,10.8197,10.7646,10.8105,175108.0
2015-10-29 11:20:00,11.76,11.79,11.75,11.79,187746.0,10.8105,10.8381,10.8013,10.8381,187746.0
2015-10-29 11:25:00,11.79,11.79,11.73,11.77,226337.0,10.8381,10.8381,10.7829,10.8197,226337.0
2015-10-29 11:30:00,11.76,11.86,11.76,11.85,601316.0,10.8105,10.9025,10.8105,10.8933,601316.0
2015-10-29 11:35:00,11.85,11.87,11.83,11.86,139963.0,10.8933,10.9116,10.8749,10.9025,139963.0
2015-10-29 11:40:00,11.86,11.87,11.81,11.85,134687.0,10.9025,10.9116,10.8565,10.8933,134687.0
2015-10-29 11:45:00,11.85,11.88,11.81,11.82,155388.0,10.8933,10.9208,10.8565,10.8657,155388.0
2015-10-29 11:50:00,11.83,11.87,11.82,11.87,115304.0,10.8749,10.9116,10.8657,10.9116,115304.0
2015-10-29 11:55:00,11.87,11.88,11.86,11.88,208493.0,10.9116,10.9208,10.9025,10.9208,208493.0
2015-10-29 12:00:00,11.88,11.9,11.83,11.84,171436.0,10.9208,10.9392,10.8749,10.8841,171436.0
2015-10-29 12:05:00,11.84,11.86,11.81,11.84,301105.0,10.8841,10.9025,10.8565,10.8841,301105.0
2015-10-29 12:10:00,11.83,11.86,11.82,11.85,197296.0,10.8749,10.9025,10.8657,10.8933,197296.0
2015-10-29 12:15:00,11.85,11.85,11.8,11.84,264360.0,10.8933,10.8933,10.8473,10.8841,264360.0
2015-10-29 12:20:00,11.84,11.87,11.83,11.86,183316.0,10.8841,10.9116,10.8749,10.9025,183316.0
2015-10-29 12:25:00,11.86,11.89,11.85,11.89,60837.0,10.9025,10.93,10.8933,10.93,60837.0
2015-10-29 12:30:00,11.89,11.9,11.82,11.83,210768.0,10.93,10.9392,10.8657,10.8749,210768.0
2015-10-29 12:35:00,11.83,11.86,11.81,11.82,91719.0,10.8749,10.9025,10.8565,10.8657,91719.0
2015-10-29 12:40:00,11.82,11.83,11.78,11.81,194760.0,10.8657,10.8749,10.8289,10.8565,194760.0
2015-10-29 12:45:00,11.8,11.84,11.8,11.82,120401.0,10.8473,10.8841,10.8473,10.8657,120401.0
2015-10-29 12:50:00,11.82,11.82,11.75,11.75,237129.0,10.8657,10.8657,10.8013,10.8013,237129.0
2015-10-29 12:55:00,11.76,11.77,11.72,11.75,156039.0,10.8105,10.8197,10.7738,10.8013,156039.0
2015-10-29 13:00:00,11.76,11.78,11.75,11.77,119956.0,10.8105,10.8289,10.8013,10.8197,119956.0
2015-10-29 13:05:00,11.78,11.79,11.74,11.75,191719.0,10.8289,10.8381,10.7921,10.8013,191719.0
2015-10-29 13:10:00,11.75,11.76,11.71,11.71,185562.0,10.8013,10.8105,10.7646,10.7646,185562.0
2015-10-29 13:15:00,11.71,11.75,11.71,11.75,81853.0,10.7646,10.8013,10.7646,10.8013,81853.0
2015-10-29 13:20:00,11.75,11.77,11.73,11.76,110041.0,10.8013,10.8197,10.7829,10.8105,110041.0
2015-10-29 13:25:00,11.76,11.78,11.74,11.75,103123.0,10.8105,10.8289,10.7921,10.8013,103123.0
2015-10-29 13:30:00,11.75,11.78,11.73,11.74,90860.0,10.8013,10.8289,10.7829,10.7921,90860.0
2015-10-29 13:35:00,11.74,11.76,11.73,11.76,74663.0,10.7921,10.8105,10.7829,10.8105,74663.0
2015-10-29 13:40:00,11.76,11.77,11.74,11.75,207669.0,10.8105,10.8197,10.7921,10.8013,207669.0
2015-10-29 13:45:00,11.75,11.75,11.71,11.71,64387.0,10.8013,10.8013,10.7646,10.7646,64387.0
2015-10-29 13:50:00,11.71,11.72,11.68,11.71,119438.0,10.7646,10.7738,10.737,10.7646,119438.0
2015-10-29 13:55:00,11.72,11.73,11.68,11.68,301241.0,10.7738,10.7829,10.737,10.737,301241.0
2015-10-29 14:00:00,11.68,11.7,11.67,11.69,223925.0,10.737,10.7554,10.7278,10.7462,223925.0
2015-10-29 14:05:00,11.69,11.7,11.67,11.67,190521.0,10.7462,10.7554,10.7278,10.7278,190521.0
2015-10-29 14:10:00,11.67,11.69,11.64,11.64,194840.0,10.7278,10.7462,10.7002,10.7002,194840.0
2015-10-29 14:15:00,11.64,11.65,11.58,11.58,250346.0,10.7002,10.7094,10.6451,10.6451,250346.0
2015-10-29 14:20:00,11.58,11.59,11.53,11.57,444383.0,10.6451,10.6543,10.5991,10.6359,444383.0
2015-10-29 14:25:00,11.58,11.61,11.57,11.58,133103.0,10.6451,10.6726,10.6359,10.6451,133103.0
2015-10-29 14:30:00,11.58,11.61,11.58,11.59,184732.0,10.6451,10.6726,10.6451,10.6543,184732.0
2015-10-29 14:35:00,11.6,11.61,11.59,11.6,179497.0,10.6634,10.6726,10.6543,10.6634,179497.0
2015-10-29 14:40:00,11.6,11.61,11.59,11.6,115813.0,10.6634,10.6726,10.6543,10.6634,115813.0
2015-10-29 14:45:00,11.6,11.62,11.57,11.58,160563.0,10.6634,10.6818,10.6359,10.6451,160563.0
2015-10-29 14:50:00,11.58,11.64,11.57,11.64,171175.0,10.6451,10.7002,10.6359,10.7002,171175.0
2015-10-29 14:55:00,11.64,11.64,11.62,11.62,104070.0,10.7002,10.7002,10.6818,10.6818,104070.0
2015-10-29 15:00:00,11.63,11.63,11.6,11.6,95815.0,10.691,10.691,10.6634,10.6634,95815.0
2015-10-29 15:05:00,11.6,11.63,11.6,11.63,98023.0,10.6634,10.691,10.6634,10.691,98023.0
2015-10-29 15:10:00,11.63,11.68,11.62,11.68,152214.0,10.691,10.737,10.6818,10.737,152214.0
2015-10-29 15:15:00,11.68,11.68,11.66,11.68,169695.0,10.737,10.737,10.7186,10.737,169695.0
2015-10-29 15:20:00,11.68,11.71,11.67,11.68,216491.0,10.737,10.7646,10.7278,10.737,216491.0
2015-10-29 15:25:00,11.68,11.7,11.68,11.7,174058.0,10.737,10.7554,10.737,10.7554,174058.0
2015-10-29 15:30:00,11.69,11.71,11.67,11.67,260346.0,10.7462,10.7646,10.7278,10.7278,260346.0
2015-10-29 15:35:00,11.67,11.69,11.67,11.69,206379.0,10.7278,10.7462,10.7278,10.7462,206379.0
2015-10-29 15:40:00,11.69,11.7,11.68,11.7,204442.0,10.7462,10.7554,10.737,10.7554,204442.0
2015-10-29 15:45:00,11.69,11.7,11.66,11.66,241978.0,10.7462,10.7554,10.7186,10.7186,241978.0
2015-10-29 15:50:00,11.67,11.67,11.65,11.66,357453.0,10.7278,10.7278,10.7094,10.7186,357453.0
2015-10-29 15:55:00,11.66,11.67,11.62,11.62,933766.0,10.7186,10.7278,10.6818,10.6818,933766.0
2015-10-30 09:30:00,11.7,11.8,11.69,11.74,429449.0,10.7554,10.8473,10.7462,10.7921,429449.0
2015-10-30 09:35:00,11.74,11.79,11.59,11.6,365962.0,10.7921,10.8381,10.6543,10.6634,365962.0
2015-10-30 09:40:00,11.6,11.66,11.56,11.64,285131.0,10.6634,10.7186,10.6267,10.7002,285131.0
2015-10-30 09:45:00,11.65,11.71,11.63,11.65,350884.0,10.7094,10.7646,10.691,10.7094,350884.0
2015-10-30 09:50:00,11.65,11.66,11.59,11.61,252983.0,10.7094,10.7186,10.6543,10.6726,252983.0
2015-10-30 09:55:00,11.62,11.69,11.6,11.69,166160.0,10.6818,10.7462,10.6634,10.7462,166160.0
2015-10-30 10:00:00,11.7,11.75,11.65,11.68,269581.0,10.7554,10.8013,10.7094,10.737,269581.0
2015-10-30 10:05:00,11.67,11.68,11.62,11.65,202552.0,10.7278,10.737,10.6818,10.7094,202552.0
2015-10-30 10:10:00,11.66,11.66,11.58,11.65,491907.0,10.7186,10.7186,10.6451,10.7094,491907.0
2015-10-30 10:15:00,11.65,11.72,11.62,11.71,215022.0,10.7094,10.7738,10.6818,10.7646,215022.0
2015-10-30 10:20:00,11.71,11.72,11.67,11.7,191550.0,10.7646,10.7738,10.7278,10.7554,191550.0
2015-10-30 10:25:00,11.7,11.72,11.66,11.7,306177.0,10.7554,10.7738,10.7186,10.7554,306177.0
2015-10-30 10:30:00,11.7,11.72,11.68,11.72,313679.0,10.7554,10.7738,10.737,10.7738,313679.0
2015-10-30 10:35:00,11.72,11.75,11.71,11.75,158525.0,10.7738,10.8013,10.7646,10.8013,158525.0
2015-10-30 10:40:00,11.75,11.76,11.72,11.75,122582.0,10.8013,10.8105,10.7738,10.8013,122582.0
2015-10-30 10:45:00,11.75,11.77,11.68,11.68,189738.0,10.8013,10.8197,10.737,10.737,189738.0
2015-10-30 10:50:00,11.69,11.71,11.65,11.66,263589.0,10.7462,10.7646,10.7094,10.7186,263589.0
2015-10-30 10:55:00,11.66,11.67,11.64,11.66,144148.0,10.7186,10.7278,10.7002,10.7186,144148.0
2015-10-30 11:00:00,11.66,11.68,11.65,11.66,128764.0,10.7186,10.737,10.7094,10.7186,128764.0
2015-10-30 11:05:00,11.66,11.7,11.65,11.68,132688.0,10.7186,10.7554,10.7094,10.737,132688.0
2015-10-30 11:10:00,11.69,11.69,11.65,11.66,106145.0,10.7462,10.7462,10.7094,10.7186,106145.0
2015-10-30 11:15:00,11.65,11.71,11.63,11.71,251788.0,10.7094,10.7646,10.691,10.7646,251788.0
2015-10-30 11:20:00,11.71,11.71,11.68,11.71,132978.0,10.7646,10.7646,10.737,10.7646,132978.0
2015-10-30 11:25:00,11.71,11.75,11.7,11.75,154460.0,10.7646,10.8013,10.7554,10.8013,154460.0
2015-10-30 11:30:00,11.74,11.76,11.71,11.71,161474.0,10.7921,10.8105,10.7646,10.7646,161474.0
2015-10-30 11:35:00,11.72,11.72,11.67,11.7,136737.0,10.7738,10.7738,10.7278,10.7554,136737.0
2015-10-30 11:40:00,11.71,11.74,11.7,11.7,89659.0,10.7646,10.7921,10.7554,10.7554,89659.0
2015-10-30 11:45:00,11.7,11.75,11.69,11.75,140448.0,10.7554,10.8013,10.7462,10.8013,140448.0
2015-10-30 11:50:00,11.75,11.77,11.73,11.75,203035.0,10.8013,10.8197,10.7829,10.8013,203035.0
2015-10-30 11:55:00,11.76,11.77,11.73,11.73,97055.0,10.8105,10.8197,10.7829,10.7829,97055.0
2015-10-30 12:00:00,11.73,11.77,11.73,11.76,190018.0,10.7829,10.8197,10.7829,10.8105,190018.0
2015-10-30 12:05:00,11.76,11.77,11.75,11.76,44940.0,10.8105,10.8197,10.8013,10.8105,44940.0
2015-10-30 12:10:00,11.75,11.83,11.75,11.82,316624.0,10.8013,10.8749,10.8013,10.8657,316624.0
2015-10-30 12:15:00,11.82,11.83,11.8,11.83,123253.0,10.8657,10.8749,10.8473,10.8749,123253.0
2015-10-30 12:20:00,11.82,11.85,11.81,11.85,223128.0,10.8657,10.8933,10.8565,10.8933,223128.0
2015-10-30 12:25:00,11.84,11.87,11.84,11.85,209438.0,10.8841,10.9116,10.8841,10.8933,209438.0
2015-10-30 12:30:00,11.84,11.89,11.84,11.89,301058.0,10.8841,10.93,10.8841,10.93,301058.0
2015-10-30 12:35:00,11.89,11.93,11.87,11.93,238845.0,10.93,10.9668,10.9116,10.9668,238845.0
2015-10-30 12:40:00,11.92,11.93,11.9,11.91,126638.0,10.9576,10.9668,10.9392,10.9484,126638.0
2015-10-30 12:45:00,11.91,11.91,11.86,11.86,245987.0,10.9484,10.9484,10.9025,10.9025,245987.0
2015-10-30 12:50:00,11.86,11.9,11.86,11.89,146335.0,10.9025,10.9392,10.9025,10.93,146335.0
2015-10-30 12:55:00,11.89,11.93,11.88,11.88,248854.0,10.93,10.9668,10.9208,10.9208,248854.0
2015-10-30 13:00:00,11.88,11.91,11.87,11.9,271515.0,10.9208,10.9484,10.9116,10.9392,271515.0
2015-10-30 13:05:00,11.9,11.92,11.86,11.88,335841.0,10.9392,10.9576,10.9025,10.9208,335841.0
2015-10-30 13:10:00,11.88,11.91,11.86,11.89,117740.0,10.9208,10.9484,10.9025,10.93,117740.0
2015-10-30 13:15:00,11.89,11.94,11.89,11.92,113742.0,10.93,10.976,10.93,10.9576,113742.0
2015-10-30 13:20:00,11.91,11.98,11.9,11.97,231733.0,10.9484,11.0128,10.9392,11.0036,231733.0
2015-10-30 13:25:00,11.97,11.98,11.96,11.98,134787.0,11.0036,11.0128,10.9944,11.0128,134787.0
2015-10-30 13:30:00,11.98,11.98,11.93,11.95,171973.0,11.0128,11.0128,10.9668,10.9852,171973.0
2015-10-30 13:35:00,11.95,11.98,11.93,11.98,241112.0,10.9852,11.0128,10.9668,11.0128,241112.0
2015-10-30 13:40:00,11.98,12.05,11.97,11.99,531910.0,11.0128,11.0771,11.0036,11.022,531910.0
2015-10-30 13:45:00,11.98,12.03,11.98,11.99,354105.0,11.0128,11.0587,11.0128,11.022,354105.0
2015-10-30 13:50:00,11.99,12.0,11.94,11.95,337693.0,11.022,11.0311,10.976,10.9852,337693.0
2015-10-30 13:55:00,11.94,11.97,11.93,11.94,92604.0,10.976,11.0036,10.9668,10.976,92604.0
2015-10-30 14:00:00,11.94,11.96,11.92,11.92,250997.0,10.976,10.9944,10.9576,10.9576,250997.0
2015-10-30 14:05:00,11.92,11.94,11.91,11.94,126969.0,10.9576,10.976,10.9484,10.976,126969.0
2015-10-30 14:10:00,11.94,11.98,11.93,11.96,267194.0,10.976,11.0128,10.9668,10.9944,267194.0
2015-10-30 14:15:00,11.95,11.97,11.94,11.96,163102.0,10.9852,11.0036,10.976,10.9944,163102.0
2015-10-30 14:20:00,11.96,11.96,11.9,11.92,345073.0,10.9944,10.9944,10.9392,10.9576,345073.0
2015-10-30 14:25:00,11.92,11.92,11.85,11.86,181266.0,10.9576,10.9576,10.8933,10.9025,181266.0
2015-10-30 14:30:00,11.85,11.86,11.83,11.84,140083.0,10.8933,10.9025,10.8749,10.8841,140083.0
2015-10-30 14:35:00,11.84,11.85,11.8,11.8,205625.0,10.8841,10.8933,10.8473,10.8473,205625.0
2015-10-30 14:40:00,11.8,11.81,11.77,11.79,192583.0,10.8473,10.8565,10.8197,10.8381,192583.0
2015-10-30 14:45:00,11.79,11.8,11.76,11.77,174711.0,10.8381,10.8473,10.8105,10.8197,174711.0
2015-10-30 14:50:00,11.76,11.79,11.75,11.76,169818.0,10.8105,10.8381,10.8013,10.8105,169818.0
2015-10-30 14:55:00,11.76,11.78,11.76,11.76,106231.0,10.8105,10.8289,10.8105,10.8105,106231.0
2015-10-30 15:00:00,11.76,11.76,11.72,11.76,179031.0,10.8105,10.8105,10.7738,10.8105,179031.0
2015-10-30 15:05:00,11.76,11.77,11.73,11.77,142411.0,10.8105,10.8197,10.7829,10.8197,142411.0
2015-10-30 15:10:00,11.77,11.78,11.74,11.78,186389.0,10.8197,10.8289,10.7921,10.8289,186389.0
2015-10-30 15:15:00,11.77,11.84,11.77,11.83,317311.0,10.8197,10.8841,10.8197,10.8749,317311.0
2015-10-30 15:20:00,11.84,11.84,11.79,11.81,431672.0,10.8841,10.8841,10.8381,10.8565,431672.0
2015-10-30 15:25:00,11.81,11.82,11.77,11.77,134599.0,10.8565,10.8657,10.8197,10.8197,134599.0
2015-10-30 15:30:00,11.78,11.82,11.76,11.8,248173.0,10.8289,10.8657,10.8105,10.8473,248173.0
2015-10-30 15:35:00,11.8,11.81,11.77,11.79,249357.0,10.8473,10.8565,10.8197,10.8381,249357.0
2015-10-30 15:40:00,11.79,11.8,11.76,11.8,263134.0,10.8381,10.8473,10.8105,10.8473,263134.0
2015-10-30 15:45:00,11.8,11.86,11.8,11.86,645823.0,10.8473,10.9025,10.8473,10.9025,645823.0
2015-10-30 15:50:00,11.85,11.86,11.8,11.84,597482.0,10.8933,10.9025,10.8473,10.8841,597482.0
2015-10-30 15:55:00,11.84,11.85,11.76,11.76,1656044.0,10.8841,10.8933,10.8105,10.8105,1656044.0
2015-11-02 09:30:00,11.79,11.79,11.61,11.65,635073.0,10.8381,10.8381,10.6726,10.7094,635073.0
2015-11-02 09:35:00,11.65,11.76,11.64,11.72,297890.0,10.7094,10.8105,10.7002,10.7738,297890.0
2015-11-02 09:40:00,11.73,11.74,11.67,11.69,181466.0,10.7829,10.7921,10.7278,10.7462,181466.0
2015-11-02 09:45:00,11.7,11.76,11.7,11.74,360692.0,10.7554,10.8105,10.7554,10.7921,360692.0
2015-11-02 09:50:00,11.74,11.75,11.71,11.74,154188.0,10.7921,10.8013,10.7646,10.7921,154188.0
2015-11-02 09:55:00,11.74,11.78,11.73,11.76,170311.0,10.7921,10.8289,10.7829,10.8105,170311.0
2015-11-02 10:00:00,11.75,11.78,11.7,11.76,329966.0,10.8013,10.8289,10.7554,10.8105,329966.0
2015-11-02 10:05:00,11.76,11.82,11.75,11.76,339420.0,10.8105,10.8657,10.8013,10.8105,339420.0
2015-11-02 10:10:00,11.76,11.78,11.72,11.78,343023.0,10.8105,10.8289,10.7738,10.8289,343023.0
2015-11-02 10:15:00,11.78,11.83,11.75,11.83,264026.0,10.8289,10.8749,10.8013,10.8749,264026.0
2015-11-02 10:20:00,11.82,11.85,11.8,11.8,233975.0,10.8657,10.8933,10.8473,10.8473,233975.0
2015-11-02 10:25:00,11.81,11.88,11.81,11.85,315707.0,10.8565,10.9208,10.8565,10.8933,315707.0
2015-11-02 10:30:00,11.86,11.89,11.84,11.85,171035.0,10.9025,10.93,10.8841,10.8933,171035.0
2015-11-02 10:35:00,11.86,11.86,11.8,11.8,231945.0,10.9025,10.9025,10.8473,10.8473,231945.0
2015-11-02 10:40:00,11.8,11.82,11.75,11.81,473990.0,10.8473,10.8657,10.8013,10.8565,473990.0
2015-11-02 10:45:00,11.82,11.83,11.77,11.8,178528.0,10.8657,10.8749,10.8197,10.8473,178528.0
2015-11-02 10:50:00,11.8,11.83,11.79,11.81,153927.0,10.8473,10.8749,10.8381,10.8565,153927.0
2015-11-02 10:55:00,11.81,11.82,11.77,11.8,174145.0,10.8565,10.8657,10.8197,10.8473,174145.0
2015-11-02 11:00:00,11.8,11.81,11.78,11.79,549043.0,10.8473,10.8565,10.8289,10.8381,549043.0
2015-11-02 11:05:00,11.79,11.8,11.75,11.77,316714.0,10.8381,10.8473,10.8013,10.8197,316714.0
2015-11-02 11:10:00,11.77,11.77,11.73,11.75,220775.0,10.8197,10.8197,10.7829,10.8013,220775.0
2015-11-02 11:15:00,11.75,11.79,11.74,11.75,281426.0,10.8013,10.8381,10.7921,10.8013,281426.0
2015-11-02 11:20:00,11.74,11.78,11.73,11.77,142469.0,10.7921,10.8289,10.7829,10.8197,142469.0
2015-11-02 11:25:00,11.76,11.78,11.73,11.73,172001.0,10.8105,10.8289,10.7829,10.7829,172001.0
2015-11-02 11:30:00,11.73,11.74,11.7,11.71,196285.0,10.7829,10.7921,10.7554,10.7646,196285.0
2015-11-02 11:35:00,11.71,11.74,11.7,11.71,122123.0,10.7646,10.7921,10.7554,10.7646,122123.0
2015-11-02 11:40:00,11.71,11.72,11.69,11.69,205067.0,10.7646,10.7738,10.7462,10.7462,205067.0
2015-11-02 11:45:00,11.69,11.7,11.68,11.69,253335.0,10.7462,10.7554,10.737,10.7462,253335.0
2015-11-02 11:50:00,11.69,11.71,11.67,11.67,216888.0,10.7462,10.7646,10.7278,10.7278,216888.0
2015-11-02 11:55:00,11.67,11.69,11.66,11.67,170289.0,10.7278,10.7462,10.7186,10.7278,170289.0
2015-11-02 12:00:00,11.67,11.7,11.67,11.69,204663.0,10.7278,10.7554,10.7278,10.7462,204663.0
2015-11-02 12:05:00,11.69,11.7,11.67,11.67,150862.0,10.7462,10.7554,10.7278,10.7278,150862.0
2015-11-02 12:10:00,11.67,11.69,11.66,11.69,494097.0,10.7278,10.7462,10.7186,10.7462,494097.0
2015-11-02 12:15:00,11.69,11.74,11.68,11.73,149879.0,10.7462,10.7921,10.737,10.7829,149879.0
2015-11-02 12:20:00,11.73,11.76,11.71,11.75,197702.0,10.7829,10.8105,10.7646,10.8013,197702.0
2015-11-02 12:25:00,11.75,11.8,11.75,11.8,360512.0,10.8013,10.8473,10.8013,10.8473,360512.0
2015-11-02 12:30:00,11.8,11.81,11.76,11.78,213446.0,10.8473,10.8565,10.8105,10.8289,213446.0
2015-11-02 12:35:00,11.78,11.78,11.74,11.76,115376.0,10.8289,10.8289,10.7921,10.8105,115376.0
2015-11-02 12:40:00,11.76,11.78,11.74,11.78,326018.0,10.8105,10.8289,10.7921,10.8289,326018.0
2015-11-02 12:45:00,11.77,11.82,11.77,11.8,287371.0,10.8197,10.8657,10.8197,10.8473,287371.0
2015-11-02 12:50:00,11.8,11.85,11.79,11.82,301216.0,10.8473,10.8933,10.8381,10.8657,301216.0
2015-11-02 12:55:00,11.82,11.86,11.82,11.83,228890.0,10.8657,10.9025,10.8657,10.8749,228890.0
2015-11-02 13:00:00,11.83,11.86,11.82,11.84,109129.0,10.8749,10.9025,10.8657,10.8841,109129.0
2015-11-02 13:05:00,11.84,11.84,11.81,11.83,147315.0,10.8841,10.8841,10.8565,10.8749,147315.0
2015-11-02 13:10:00,11.83,11.83,11.8,11.81,82570.0,10.8749,10.8749,10.8473,10.8565,82570.0
2015-11-02 13:15:00,11.82,11.82,11.79,11.8,140469.0,10.8657,10.8657,10.8381,10.8473,140469.0
2015-11-02 13:20:00,11.79,11.82,11.79,11.8,147457.0,10.8381,10.8657,10.8381,10.8473,147457.0
2015-11-02 13:25:00,11.8,11.85,11.8,11.84,247139.0,10.8473,10.8933,10.8473,10.8841,247139.0
2015-11-02 13:30:00,11.83,11.87,11.81,11.86,123340.0,10.8749,10.9116,10.8565,10.9025,123340.0
2015-11-02 13:35:00,11.86,11.88,11.84,11.86,183268.0,10.9025,10.9208,10.8841,10.9025,183268.0
2015-11-02 13:40:00,11.85,11.87,11.84,11.86,80059.0,10.8933,10.9116,10.8841,10.9025,80059.0
2015-11-02 13:45:00,11.86,11.87,11.84,11.85,113818.0,10.9025,10.9116,10.8841,10.8933,113818.0
2015-11-02 13:50:00,11.86,11.86,11.83,11.84,115977.0,10.9025,10.9025,10.8749,10.8841,115977.0
2015-11-02 13:55:00,11.84,11.89,11.83,11.87,248070.0,10.8841,10.93,10.8749,10.9116,248070.0
2015-11-02 14:00:00,11.87,11.9,11.85,11.89,251602.0,10.9116,10.9392,10.8933,10.93,251602.0
2015-11-02 14:05:00,11.9,11.95,11.89,11.95,360621.0,10.9392,10.9852,10.93,10.9852,360621.0
2015-11-02 14:10:00,11.95,11.98,11.91,11.92,323169.0,10.9852,11.0128,10.9484,10.9576,323169.0
2015-11-02 14:15:00,11.93,11.93,11.91,11.93,103193.0,10.9668,10.9668,10.9484,10.9668,103193.0
2015-11-02 14:20:00,11.92,11.96,11.9,11.96,240402.0,10.9576,10.9944,10.9392,10.9944,240402.0
2015-11-02 14:25:00,11.96,11.98,11.95,11.98,161899.0,10.9944,11.0128,10.9852,11.0128,161899.0
2015-11-02 14:30:00,11.98,12.0,11.96,11.99,315414.0,11.0128,11.0311,10.9944,11.022,315414.0
2015-11-02 14:35:00,11.99,12.0,11.97,12.0,241562.0,11.022,11.0311,11.0036,11.0311,241562.0
2015-11-02 14:40:00,12.0,12.0,11.98,12.0,212003.0,11.0311,11.0311,11.0128,11.0311,212003.0
2015-11-02 14:45:00,12.0,12.05,11.97,12.03,520800.0,11.0311,11.0771,11.0036,11.0587,520800.0
2015-11-02 14:50:00,12.03,12.04,11.96,11.99,454917.0,11.0587,11.0679,10.9944,11.022,454917.0
2015-11-02 14:55:00,11.99,11.99,11.96,11.96,252694.0,11.022,11.022,10.9944,10.9944,252694.0
2015-11-02 15:00:00,11.97,11.98,11.91,11.92,489957.0,11.0036,11.0128,10.9484,10.9576,489957.0
2015-11-02 15:05:00,11.92,11.92,11.87,11.87,287557.0,10.9576,10.9576,10.9116,10.9116,287557.0
2015-11-02 15:10:00,11.87,11.88,11.85,11.87,244660.0,10.9116,10.9208,10.8933,10.9116,244660.0
2015-11-02 15:15:00,11.88,11.89,11.84,11.89,299986.0,10.9208,10.93,10.8841,10.93,299986.0
2015-11-02 15:20:00,11.88,11.91,11.87,11.88,232670.0,10.9208,10.9484,10.9116,10.9208,232670.0
2015-11-02 15:25:00,11.88,11.93,11.87,11.89,371692.0,10.9208,10.9668,10.9116,10.93,371692.0
2015-11-02 15:30:00,11.9,11.92,11.87,11.87,322855.0,10.9392,10.9576,10.9116,10.9116,322855.0
2015-11-02 15:35:00,11.87,11.9,11.84,11.88,559093.0,10.9116,10.9392,10.8841,10.9208,559093.0
2015-11-02 15:40:00,11.88,11.9,11.87,11.87,466550.0,10.9208,10.9392,10.9116,10.9116,466550.0
2015-11-02 15:45:00,11.87,11.87,11.84,11.85,528576.0,10.9116,10.9116,10.8841,10.8933,528576.0
2015-11-02 15:50:00,11.84,11.85,11.83,11.83,412057.0,10.8841,10.8933,10.8749,10.8749,412057.0
2015-11-02 15:55:00,11.83,11.85,11.81,11.82,1217979.0,10.8749,10.8933,10.8565,10.8657,1217979.0
2015-11-03 09:30:00,11.82,11.99,11.81,11.95,654928.0,10.8657,11.022,10.8565,10.9852,654928.0
2015-11-03 09:35:00,11.96,12.11,11.94,12.06,708296.0,10.9944,11.1323,10.976,11.0863,708296.0
2015-11-03 09:40:00,12.06,12.22,12.03,12.19,646838.0,11.0863,11.2334,11.0587,11.2058,646838.0
2015-11-03 09:45:00,12.19,12.23,12.1,12.16,819481.0,11.2058,11.2426,11.1231,11.1782,819481.0
2015-11-03 09:50:00,12.16,12.27,12.12,12.26,519706.0,11.1782,11.2793,11.1415,11.2702,519706.0
2015-11-03 09:55:00,12.26,12.26,12.17,12.19,420715.0,11.2702,11.2702,11.1874,11.2058,420715.0
2015-11-03 10:00:00,12.19,12.34,12.19,12.3,481331.0,11.2058,11.3437,11.2058,11.3069,481331.0
2015-11-03 10:05:00,12.32,12.35,12.27,12.35,380679.0,11.3253,11.3529,11.2793,11.3529,380679.0
2015-11-03 10:10:00,12.35,12.47,12.33,12.45,948030.0,11.3529,11.4632,11.3345,11.4448,948030.0
2015-11-03 10:15:00,12.46,12.49,12.41,12.47,907588.0,11.454,11.4816,11.408,11.4632,907588.0
2015-11-03 10:20:00,12.47,12.5,12.46,12.49,540012.0,11.4632,11.4908,11.454,11.4816,540012.0
2015-11-03 10:25:00,12.49,12.6,12.48,12.6,759435.0,11.4816,11.5827,11.4724,11.5827,759435.0
2015-11-03 10:30:00,12.59,12.65,12.53,12.53,615321.0,11.5735,11.6287,11.5184,11.5184,615321.0
2015-11-03 10:35:00,12.53,12.55,12.48,12.5,778434.0,11.5184,11.5367,11.4724,11.4908,778434.0
2015-11-03 10:40:00,12.49,12.5,12.42,12.44,797522.0,11.4816,11.4908,11.4172,11.4356,797522.0
2015-11-03 10:45:00,12.45,12.46,12.37,12.42,675216.0,11.4448,11.454,11.3713,11.4172,675216.0
2015-11-03 10:50:00,12.42,12.46,12.41,12.45,643059.0,11.4172,11.454,11.408,11.4448,643059.0
2015-11-03 10:55:00,12.45,12.58,12.44,12.55,619286.0,11.4448,11.5643,11.4356,11.5367,619286.0
2015-11-03 11:00:00,12.55,12.61,12.54,12.57,547493.0,11.5367,11.5919,11.5275,11.5551,547493.0
2015-11-03 11:05:00,12.57,12.61,12.52,12.54,611693.0,11.5551,11.5919,11.5092,11.5275,611693.0
2015-11-03 11:10:00,12.53,12.59,12.53,12.56,398265.0,11.5184,11.5735,11.5184,11.5459,398265.0
2015-11-03 11:15:00,12.56,12.65,12.55,12.64,309058.0,11.5459,11.6287,11.5367,11.6195,309058.0
2015-11-03 11:20:00,12.64,12.68,12.6,12.62,667061.0,11.6195,11.6562,11.5827,11.6011,667061.0
2015-11-03 11:25:00,12.61,12.62,12.58,12.59,417238.0,11.5919,11.6011,11.5643,11.5735,417238.0
2015-11-03 11:30:00,12.59,12.61,12.57,12.61,303536.0,11.5735,11.5919,11.5551,11.5919,303536.0
2015-11-03 11:35:00,12.6,12.62,12.58,12.6,256557.0,11.5827,11.6011,11.5643,11.5827,256557.0
2015-11-03 11:40:00,12.6,12.62,12.58,12.59,240949.0,11.5827,11.6011,11.5643,11.5735,240949.0
2015-11-03 11:45:00,12.59,12.62,12.58,12.61,229418.0,11.5735,11.6011,11.5643,11.5919,229418.0
2015-11-03 11:50:00,12.61,12.67,12.59,12.65,441536.0,11.5919,11.6471,11.5735,11.6287,441536.0
2015-11-03 11:55:00,12.65,12.66,12.61,12.62,255074.0,11.6287,11.6379,11.5919,11.6011,255074.0
2015-11-03 12:00:00,12.63,12.63,12.56,12.6,287057.0,11.6103,11.6103,11.5459,11.5827,287057.0
2015-11-03 12:05:00,12.59,12.6,12.56,12.58,166566.0,11.5735,11.5827,11.5459,11.5643,166566.0
2015-11-03 12:10:00,12.58,12.58,12.55,12.55,203955.0,11.5643,11.5643,11.5367,11.5367,203955.0
2015-11-03 12:15:00,12.55,12.56,12.53,12.53,360350.0,11.5367,11.5459,11.5184,11.5184,360350.0
2015-11-03 12:20:00,12.53,12.55,12.49,12.5,385647.0,11.5184,11.5367,11.4816,11.4908,385647.0
2015-11-03 12:25:00,12.49,12.51,12.46,12.46,489840.0,11.4816,11.5,11.454,11.454,489840.0
2015-11-03 12:30:00,12.47,12.54,12.46,12.54,241861.0,11.4632,11.5275,11.454,11.5275,241861.0
2015-11-03 12:35:00,12.54,12.54,12.5,12.53,176408.0,11.5275,11.5275,11.4908,11.5184,176408.0
2015-11-03 12:40:00,12.54,12.55,12.49,12.5,151784.0,11.5275,11.5367,11.4816,11.4908,151784.0
2015-11-03 12:45:00,12.49,12.5,12.44,12.44,471948.0,11.4816,11.4908,11.4356,11.4356,471948.0
2015-11-03 12:50:00,12.45,12.5,12.41,12.48,278430.0,11.4448,11.4908,11.408,11.4724,278430.0
2015-11-03 12:55:00,12.48,12.51,12.45,12.5,341907.0,11.4724,11.5,11.4448,11.4908,341907.0
2015-11-03 13:00:00,12.5,12.53,12.5,12.53,324578.0,11.4908,11.5184,11.4908,11.5184,324578.0
2015-11-03 13:05:00,12.53,12.54,12.44,12.46,306871.0,11.5184,11.5275,11.4356,11.454,306871.0
2015-11-03 13:10:00,12.47,12.49,12.43,12.44,299991.0,11.4632,11.4816,11.4264,11.4356,299991.0
2015-11-03 13:15:00,12.45,12.52,12.43,12.5,265700.0,11.4448,11.5092,11.4264,11.4908,265700.0
2015-11-03 13:20:00,12.5,12.55,12.48,12.55,167255.0,11.4908,11.5367,11.4724,11.5367,167255.0
2015-11-03 13:25:00,12.55,12.56,12.47,12.5,554306.0,11.5367,11.5459,11.4632,11.4908,554306.0
2015-11-03 13:30:00,12.5,12.55,12.5,12.54,265951.0,11.4908,11.5367,11.4908,11.5275,265951.0
2015-11-03 13:35:00,12.53,12.54,12.49,12.51,310904.0,11.5184,11.5275,11.4816,11.5,310904.0
2015-11-03 13:40:00,12.5,12.52,12.49,12.52,295803.0,11.4908,11.5092,11.4816,11.5092,295803.0
2015-11-03 13:45:00,12.52,12.52,12.46,12.47,243545.0,11.5092,11.5092,11.454,11.4632,243545.0
2015-11-03 13:50:00,12.46,12.47,12.42,12.42,128937.0,11.454,11.4632,11.4172,11.4172,128937.0
2015-11-03 13:55:00,12.42,12.43,12.42,12.43,139305.0,11.4172,11.4264,11.4172,11.4264,139305.0
2015-11-03 14:00:00,12.43,12.46,12.42,12.44,266430.0,11.4264,11.454,11.4172,11.4356,266430.0
2015-11-03 14:05:00,12.44,12.53,12.43,12.5,194310.0,11.4356,11.5184,11.4264,11.4908,194310.0
2015-11-03 14:10:00,12.51,12.55,12.5,12.53,304660.0,11.5,11.5367,11.4908,11.5184,304660.0
2015-11-03 14:15:00,12.53,12.55,12.49,12.54,557157.0,11.5184,11.5367,11.4816,11.5275,557157.0
2015-11-03 14:20:00,12.54,12.54,12.5,12.5,148991.0,11.5275,11.5275,11.4908,11.4908,148991.0
2015-11-03 14:25:00,12.5,12.54,12.49,12.54,153965.0,11.4908,11.5275,11.4816,11.5275,153965.0
2015-11-03 14:30:00,12.54,12.55,12.51,12.54,251445.0,11.5275,11.5367,11.5,11.5275,251445.0
2015-11-03 14:35:00,12.54,12.56,12.53,12.55,358922.0,11.5275,11.5459,11.5184,11.5367,358922.0
2015-11-03 14:40:00,12.55,12.57,12.54,12.54,179194.0,11.5367,11.5551,11.5275,11.5275,179194.0
2015-11-03 14:45:00,12.54,12.55,12.47,12.5,510174.0,11.5275,11.5367,11.4632,11.4908,510174.0
2015-11-03 14:50:00,12.5,12.53,12.49,12.51,143801.0,11.4908,11.5184,11.4816,11.5,143801.0
2015-11-03 14:55:00,12.51,12.54,12.5,12.54,382298.0,11.5,11.5275,11.4908,11.5275,382298.0
2015-11-03 15:00:00,12.54,12.54,12.46,12.46,456296.0,11.5275,11.5275,11.454,11.454,456296.0
2015-11-03 15:05:00,12.46,12.48,12.45,12.45,242340.0,11.454,11.4724,11.4448,11.4448,242340.0
2015-11-03 15:10:00,12.45,12.46,12.41,12.44,295823.0,11.4448,11.454,11.408,11.4356,295823.0
2015-11-03 15:15:00,12.44,12.45,12.41,12.44,330677.0,11.4356,11.4448,11.408,11.4356,330677.0
2015-11-03 15:20:00,12.43,12.45,12.41,12.41,144871.0,11.4264,11.4448,11.408,11.408,144871.0
2015-11-03 15:25:00,12.41,12.43,12.37,12.4,344749.0,11.408,11.4264,11.3713,11.3989,344749.0
2015-11-03 15:30:00,12.4,12.46,12.4,12.45,390379.0,11.3989,11.454,11.3989,11.4448,390379.0
2015-11-03 15:35:00,12.46,12.47,12.42,12.42,280388.0,11.454,11.4632,11.4172,11.4172,280388.0
2015-11-03 15:40:00,12.42,12.43,12.39,12.39,290140.0,11.4172,11.4264,11.3897,11.3897,290140.0
2015-11-03 15:45:00,12.4,12.42,12.38,12.42,429820.0,11.3989,11.4172,11.3805,11.4172,429820.0
2015-11-03 15:50:00,12.42,12.44,12.41,12.43,507965.0,11.4172,11.4356,11.408,11.4264,507965.0
2015-11-03 15:55:00,12.43,12.44,12.39,12.4,1449211.0,11.4264,11.4356,11.3897,11.3989,1449211.0
2015-11-04 09:30:00,12.65,12.75,12.65,12.68,1313866.0,11.6287,11.7206,11.6287,11.6562,1313866.0
2015-11-04 09:35:00,12.69,12.69,12.58,12.6,636035.0,11.6654,11.6654,11.5643,11.5827,636035.0
2015-11-04 09:40:00,12.6,12.6,12.49,12.57,697292.0,11.5827,11.5827,11.4816,11.5551,697292.0
2015-11-04 09:45:00,12.58,12.6,12.45,12.45,539544.0,11.5643,11.5827,11.4448,11.4448,539544.0
2015-11-04 09:50:00,12.46,12.48,12.4,12.44,523928.0,11.454,11.4724,11.3989,11.4356,523928.0
2015-11-04 09:55:00,12.43,12.49,12.39,12.41,355119.0,11.4264,11.4816,11.3897,11.408,355119.0
2015-11-04 10:00:00,12.4,12.47,12.33,12.45,648946.0,11.3989,11.4632,11.3345,11.4448,648946.0
2015-11-04 10:05:00,12.44,12.47,12.36,12.36,394751.0,11.4356,11.4632,11.3621,11.3621,394751.0
2015-11-04 10:10:00,12.36,12.41,12.34,12.41,330714.0,11.3621,11.408,11.3437,11.408,330714.0
2015-11-04 10:15:00,12.4,12.42,12.36,12.41,234886.0,11.3989,11.4172,11.3621,11.408,234886.0
2015-11-04 10:20:00,12.42,12.45,12.38,12.41,175419.0,11.4172,11.4448,11.3805,11.408,175419.0
2015-11-04 10:25:00,12.41,12.42,12.38,12.39,256960.0,11.408,11.4172,11.3805,11.3897,256960.0
2015-11-04 10:30:00,12.4,12.43,12.33,12.43,454258.0,11.3989,11.4264,11.3345,11.4264,454258.0
2015-11-04 10:35:00,12.43,12.43,12.29,12.29,464738.0,11.4264,11.4264,11.2977,11.2977,464738.0
2015-11-04 10:40:00,12.3,12.31,12.24,12.25,348137.0,11.3069,11.3161,11.2518,11.261,348137.0
2015-11-04 10:45:00,12.26,12.32,12.23,12.32,217560.0,11.2702,11.3253,11.2426,11.3253,217560.0
2015-11-04 10:50:00,12.32,12.34,12.27,12.28,347255.0,11.3253,11.3437,11.2793,11.2885,347255.0
2015-11-04 10:55:00,12.27,12.31,12.24,12.29,258984.0,11.2793,11.3161,11.2518,11.2977,258984.0
2015-11-04 11:00:00,12.29,12.29,12.23,12.24,215348.0,11.2977,11.2977,11.2426,11.2518,215348.0
2015-11-04 11:05:00,12.23,12.26,12.19,12.21,345563.0,11.2426,11.2702,11.2058,11.2242,345563.0
2015-11-04 11:10:00,12.21,12.25,12.13,12.16,448513.0,11.2242,11.261,11.1507,11.1782,448513.0
2015-11-04 11:15:00,12.16,12.22,12.15,12.19,231824.0,11.1782,11.2334,11.169,11.2058,231824.0
2015-11-04 11:20:00,12.19,12.2,12.13,12.13,212149.0,11.2058,11.215,11.1507,11.1507,212149.0
2015-11-04 11:25:00,12.14,12.14,12.03,12.04,573820.0,11.1598,11.1598,11.0587,11.0679,573820.0
2015-11-04 11:30:00,12.05,12.06,12.01,12.05,370433.0,11.0771,11.0863,11.0403,11.0771,370433.0
2015-11-04 11:35:00,12.05,12.06,11.97,12.02,534040.0,11.0771,11.0863,11.0036,11.0495,534040.0
2015-11-04 11:40:00,12.02,12.08,12.01,12.03,328176.0,11.0495,11.1047,11.0403,11.0587,328176.0
2015-11-04 11:45:00,12.04,12.11,12.0,12.11,291314.0,11.0679,11.1323,11.0311,11.1323,291314.0
2015-11-04 11:50:00,12.1,12.12,12.05,12.1,253474.0,11.1231,11.1415,11.0771,11.1231,253474.0
2015-11-04 11:55:00,12.09,12.1,12.01,12.02,317810.0,11.1139,11.1231,11.0403,11.0495,317810.0
2015-11-04 12:00:00,12.01,12.02,11.95,11.98,538395.0,11.0403,11.0495,10.9852,11.0128,538395.0
2015-11-04 12:05:00,11.98,11.98,11.91,11.97,574880.0,11.0128,11.0128,10.9484,11.0036,574880.0
2015-11-04 12:10:00,11.96,11.97,11.91,11.96,389949.0,10.9944,11.0036,10.9484,10.9944,389949.0
2015-11-04 12:15:00,11.95,11.99,11.92,11.92,242483.0,10.9852,11.022,10.9576,10.9576,242483.0
2015-11-04 12:20:00,11.92,11.92,11.83,11.87,537196.0,10.9576,10.9576,10.8749,10.9116,537196.0
2015-11-04 12:25:00,11.86,11.93,11.86,11.88,316717.0,10.9025,10.9668,10.9025,10.9208,316717.0
2015-11-04 12:30:00,11.89,11.92,11.83,11.86,243052.0,10.93,10.9576,10.8749,10.9025,243052.0
2015-11-04 12:35:00,11.86,11.87,11.8,11.86,261735.0,10.9025,10.9116,10.8473,10.9025,261735.0
2015-11-04 12:40:00,11.86,11.9,11.83,11.89,142733.0,10.9025,10.9392,10.8749,10.93,142733.0
2015-11-04 12:45:00,11.9,11.92,11.86,11.87,105893.0,10.9392,10.9576,10.9025,10.9116,105893.0
2015-11-04 12:50:00,11.87,11.88,11.82,11.83,284886.0,10.9116,10.9208,10.8657,10.8749,284886.0
2015-11-04 12:55:00,11.82,11.89,11.79,11.88,444023.0,10.8657,10.93,10.8381,10.9208,444023.0
2015-11-04 13:00:00,11.88,11.89,11.8,11.82,181569.0,10.9208,10.93,10.8473,10.8657,181569.0
2015-11-04 13:05:00,11.82,11.82,11.77,11.78,218974.0,10.8657,10.8657,10.8197,10.8289,218974.0
2015-11-04 13:10:00,11.79,11.82,11.77,11.78,185057.0,10.8381,10.8657,10.8197,10.8289,185057.0
2015-11-04 13:15:00,11.78,11.83,11.77,11.8,255470.0,10.8289,10.8749,10.8197,10.8473,255470.0
2015-11-04 13:20:00,11.8,11.85,11.79,11.84,201519.0,10.8473,10.8933,10.8381,10.8841,201519.0
2015-11-04 13:25:00,11.84,11.91,11.82,11.9,312531.0,10.8841,10.9484,10.8657,10.9392,312531.0
2015-11-04 13:30:00,11.91,11.94,11.88,11.94,461121.0,10.9484,10.976,10.9208,10.976,461121.0
2015-11-04 13:35:00,11.94,11.97,11.93,11.94,206913.0,10.976,11.0036,10.9668,10.976,206913.0
2015-11-04 13:40:00,11.95,11.97,11.91,11.93,155519.0,10.9852,11.0036,10.9484,10.9668,155519.0
2015-11-04 13:45:00,11.94,11.94,11.9,11.92,92402.0,10.976,10.976,10.9392,10.9576,92402.0
2015-11-04 13:50:00,11.91,11.92,11.88,11.88,171508.0,10.9484,10.9576,10.9208,10.9208,171508.0
2015-11-04 13:55:00,11.88,11.91,11.86,11.9,183314.0,10.9208,10.9484,10.9025,10.9392,183314.0
2015-11-04 14:00:00,11.9,11.92,11.88,11.91,177599.0,10.9392,10.9576,10.9208,10.9484,177599.0
2015-11-04 14:05:00,11.91,11.91,11.87,11.87,164162.0,10.9484,10.9484,10.9116,10.9116,164162.0
2015-11-04 14:10:00,11.87,11.91,11.84,11.91,182689.0,10.9116,10.9484,10.8841,10.9484,182689.0
2015-11-04 14:15:00,11.91,11.95,11.9,11.93,274972.0,10.9484,10.9852,10.9392,10.9668,274972.0
2015-11-04 14:20:00,11.94,11.97,11.92,11.96,261432.0,10.976,11.0036,10.9576,10.9944,261432.0
2015-11-04 14:25:00,11.97,11.98,11.93,11.96,364843.0,11.0036,11.0128,10.9668,10.9944,364843.0
2015-11-04 14:30:00,11.96,12.01,11.95,12.01,172539.0,10.9944,11.0403,10.9852,11.0403,172539.0
2015-11-04 14:35:00,12.01,12.04,12.0,12.0,278063.0,11.0403,11.0679,11.0311,11.0311,278063.0
2015-11-04 14:40:00,12.01,12.01,11.96,11.97,236922.0,11.0403,11.0403,10.9944,11.0036,236922.0
2015-11-04 14:45:00,11.97,12.01,11.97,11.99,164882.0,11.0036,11.0403,11.0036,11.022,164882.0
2015-11-04 14:50:00,11.99,12.01,11.95,11.95,245619.0,11.022,11.0403,10.9852,10.9852,245619.0
2015-11-04 14:55:00,11.96,11.96,11.93,11.94,137174.0,10.9944,10.9944,10.9668,10.976,137174.0
2015-11-04 15:00:00,11.94,11.97,11.93,11.95,226214.0,10.976,11.0036,10.9668,10.9852,226214.0
2015-11-04 15:05:00,11.96,11.97,11.95,11.95,179043.0,10.9944,11.0036,10.9852,10.9852,179043.0
2015-11-04 15:10:00,11.96,11.97,11.93,11.96,221789.0,10.9944,11.0036,10.9668,10.9944,221789.0
2015-11-04 15:15:00,11.96,11.99,11.95,11.99,118144.0,10.9944,11.022,10.9852,11.022,118144.0
2015-11-04 15:20:00,11.98,12.02,11.98,11.98,253513.0,11.0128,11.0495,11.0128,11.0128,253513.0
2015-11-04 15:25:00,11.99,12.02,11.97,12.0,953146.0,11.022,11.0495,11.0036,11.0311,953146.0
2015-11-04 15:30:00,12.0,12.01,11.99,12.0,484311.0,11.0311,11.0403,11.022,11.0311,484311.0
2015-11-04 15:35:00,12.0,12.02,11.99,12.02,235620.0,11.0311,11.0495,11.022,11.0495,235620.0
2015-11-04 15:40:00,12.02,12.03,11.98,11.98,504266.0,11.0495,11.0587,11.0128,11.0128,504266.0
2015-11-04 15:45:00,11.99,12.0,11.98,11.99,895831.0,11.022,11.0311,11.0128,11.022,895831.0
2015-11-04 15:50:00,11.99,12.0,11.98,12.0,496236.0,11.022,11.0311,11.0128,11.0311,496236.0
2015-11-04 15:55:00,12.0,12.04,11.99,12.01,2489527.0,11.0311,11.0679,11.022,11.0403,2489527.0
2015-11-05 09:30:00,11.77,11.85,11.51,11.79,1756521.0,10.8197,10.8933,10.5807,10.8381,1756521.0
2015-11-05 09:35:00,11.8,11.86,11.69,11.7,1238159.0,10.8473,10.9025,10.7462,10.7554,1238159.0
2015-11-05 09:40:00,11.7,11.75,11.55,11.75,1177939.0,10.7554,10.8013,10.6175,10.8013,1177939.0
2015-11-05 09:45:00,11.75,11.79,11.69,11.79,880098.0,10.8013,10.8381,10.7462,10.8381,880098.0
2015-11-05 09:50:00,11.77,11.79,11.69,11.77,510010.0,10.8197,10.8381,10.7462,10.8197,510010.0
2015-11-05 09:55:00,11.77,11.81,11.69,11.72,565832.0,10.8197,10.8565,10.7462,10.7738,565832.0
2015-11-05 10:00:00,11.72,11.73,11.69,11.7,1050210.0,10.7738,10.7829,10.7462,10.7554,1050210.0
2015-11-05 10:05:00,11.7,11.7,11.65,11.67,1567035.0,10.7554,10.7554,10.7094,10.7278,1567035.0
2015-11-05 10:10:00,11.66,11.67,11.58,11.6,1148356.0,10.7186,10.7278,10.6451,10.6634,1148356.0
2015-11-05 10:15:00,11.6,11.62,11.56,11.59,851996.0,10.6634,10.6818,10.6267,10.6543,851996.0
2015-11-05 10:20:00,11.6,11.61,11.57,11.59,731843.0,10.6634,10.6726,10.6359,10.6543,731843.0
2015-11-05 10:25:00,11.58,11.6,11.55,11.55,832690.0,10.6451,10.6634,10.6175,10.6175,832690.0
2015-11-05 10:30:00,11.56,11.56,11.46,11.46,1378698.0,10.6267,10.6267,10.5347,10.5347,1378698.0
2015-11-05 10:35:00,11.46,11.49,11.38,11.39,1377153.0,10.5347,10.5623,10.4612,10.4704,1377153.0
2015-11-05 10:40:00,11.39,11.39,11.3,11.3,656893.0,10.4704,10.4704,10.3877,10.3877,656893.0
2015-11-05 10:45:00,11.3,11.3,11.21,11.25,1077209.0,10.3877,10.3877,10.3049,10.3417,1077209.0
2015-11-05 10:50:00,11.25,11.42,11.24,11.42,607345.0,10.3417,10.498,10.3325,10.498,607345.0
2015-11-05 10:55:00,11.42,11.58,11.41,11.55,935598.0,10.498,10.6451,10.4888,10.6175,935598.0
2015-11-05 11:00:00,11.55,11.58,11.47,11.47,397888.0,10.6175,10.6451,10.5439,10.5439,397888.0
2015-11-05 11:05:00,11.47,11.51,11.41,11.41,316724.0,10.5439,10.5807,10.4888,10.4888,316724.0
2015-11-05 11:10:00,11.41,11.46,11.39,11.46,290616.0,10.4888,10.5347,10.4704,10.5347,290616.0
2015-11-05 11:15:00,11.46,11.51,11.44,11.49,472894.0,10.5347,10.5807,10.5164,10.5623,472894.0
2015-11-05 11:20:00,11.49,11.5,11.44,11.5,663971.0,10.5623,10.5715,10.5164,10.5715,663971.0
2015-11-05 11:25:00,11.5,11.55,11.5,11.54,293573.0,10.5715,10.6175,10.5715,10.6083,293573.0
2015-11-05 11:30:00,11.53,11.54,11.47,11.51,308975.0,10.5991,10.6083,10.5439,10.5807,308975.0
2015-11-05 11:35:00,11.51,11.53,11.49,11.5,264219.0,10.5807,10.5991,10.5623,10.5715,264219.0
2015-11-05 11:40:00,11.5,11.52,11.48,11.52,203397.0,10.5715,10.5899,10.5531,10.5899,203397.0
2015-11-05 11:45:00,11.52,11.53,11.5,11.53,256169.0,10.5899,10.5991,10.5715,10.5991,256169.0
2015-11-05 11:50:00,11.53,11.55,11.5,11.52,175226.0,10.5991,10.6175,10.5715,10.5899,175226.0
2015-11-05 11:55:00,11.52,11.59,11.51,11.58,291630.0,10.5899,10.6543,10.5807,10.6451,291630.0
2015-11-05 12:00:00,11.58,11.62,11.56,11.6,241106.0,10.6451,10.6818,10.6267,10.6634,241106.0
2015-11-05 12:05:00,11.62,11.65,11.61,11.62,341757.0,10.6818,10.7094,10.6726,10.6818,341757.0
2015-11-05 12:10:00,11.62,11.62,11.52,11.58,232734.0,10.6818,10.6818,10.5899,10.6451,232734.0
2015-11-05 12:15:00,11.57,11.59,11.55,11.56,107589.0,10.6359,10.6543,10.6175,10.6267,107589.0
2015-11-05 12:20:00,11.57,11.58,11.54,11.54,170894.0,10.6359,10.6451,10.6083,10.6083,170894.0
2015-11-05 12:25:00,11.54,11.59,11.53,11.56,268864.0,10.6083,10.6543,10.5991,10.6267,268864.0
2015-11-05 12:30:00,11.56,11.57,11.53,11.56,173124.0,10.6267,10.6359,10.5991,10.6267,173124.0
2015-11-05 12:35:00,11.55,11.58,11.53,11.58,253622.0,10.6175,10.6451,10.5991,10.6451,253622.0
2015-11-05 12:40:00,11.58,11.6,11.56,11.59,108134.0,10.6451,10.6634,10.6267,10.6543,108134.0
2015-11-05 12:45:00,11.59,11.61,11.57,11.61,108232.0,10.6543,10.6726,10.6359,10.6726,108232.0
2015-11-05 12:50:00,11.61,11.65,11.59,11.65,408278.0,10.6726,10.7094,10.6543,10.7094,408278.0
2015-11-05 12:55:00,11.65,11.66,11.64,11.65,146990.0,10.7094,10.7186,10.7002,10.7094,146990.0
2015-11-05 13:00:00,11.66,11.67,11.63,11.65,359002.0,10.7186,10.7278,10.691,10.7094,359002.0
2015-11-05 13:05:00,11.65,11.67,11.59,11.59,338365.0,10.7094,10.7278,10.6543,10.6543,338365.0
2015-11-05 13:10:00,11.59,11.6,11.56,11.58,138968.0,10.6543,10.6634,10.6267,10.6451,138968.0
2015-11-05 13:15:00,11.57,11.59,11.55,11.59,144582.0,10.6359,10.6543,10.6175,10.6543,144582.0
2015-11-05 13:20:00,11.59,11.59,11.53,11.54,246206.0,10.6543,10.6543,10.5991,10.6083,246206.0
2015-11-05 13:25:00,11.53,11.53,11.43,11.43,335115.0,10.5991,10.5991,10.5072,10.5072,335115.0
2015-11-05 13:30:00,11.44,11.5,11.43,11.5,321921.0,10.5164,10.5715,10.5072,10.5715,321921.0
2015-11-05 13:35:00,11.5,11.55,11.49,11.53,282801.0,10.5715,10.6175,10.5623,10.5991,282801.0
2015-11-05 13:40:00,11.53,11.58,11.52,11.52,299686.0,10.5991,10.6451,10.5899,10.5899,299686.0
2015-11-05 13:45:00,11.52,11.54,11.48,11.52,366940.0,10.5899,10.6083,10.5531,10.5899,366940.0
2015-11-05 13:50:00,11.52,11.56,11.49,11.56,259495.0,10.5899,10.6267,10.5623,10.6267,259495.0
2015-11-05 13:55:00,11.56,11.59,11.54,11.58,316327.0,10.6267,10.6543,10.6083,10.6451,316327.0
2015-11-05 14:00:00,11.59,11.59,11.55,11.58,195238.0,10.6543,10.6543,10.6175,10.6451,195238.0
2015-11-05 14:05:00,11.58,11.58,11.47,11.48,220927.0,10.6451,10.6451,10.5439,10.5531,220927.0
2015-11-05 14:10:00,11.48,11.48,11.44,11.46,206846.0,10.5531,10.5531,10.5164,10.5347,206846.0
2015-11-05 14:15:00,11.46,11.46,11.41,11.42,253191.0,10.5347,10.5347,10.4888,10.498,253191.0
2015-11-05 14:20:00,11.41,11.46,11.41,11.45,200466.0,10.4888,10.5347,10.4888,10.5256,200466.0
2015-11-05 14:25:00,11.46,11.48,11.44,11.46,304549.0,10.5347,10.5531,10.5164,10.5347,304549.0
2015-11-05 14:30:00,11.46,11.46,11.43,11.44,171303.0,10.5347,10.5347,10.5072,10.5164,171303.0
2015-11-05 14:35:00,11.43,11.46,11.4,11.44,320631.0,10.5072,10.5347,10.4796,10.5164,320631.0
2015-11-05 14:40:00,11.45,11.45,11.42,11.43,130486.0,10.5256,10.5256,10.498,10.5072,130486.0
2015-11-05 14:45:00,11.43,11.46,11.41,11.42,205590.0,10.5072,10.5347,10.4888,10.498,205590.0
2015-11-05 14:50:00,11.42,11.47,11.4,11.45,162619.0,10.498,10.5439,10.4796,10.5256,162619.0
2015-11-05 14:55:00,11.45,11.47,11.41,11.42,168133.0,10.5256,10.5439,10.4888,10.498,168133.0
2015-11-05 15:00:00,11.42,11.48,11.42,11.47,257324.0,10.498,10.5531,10.498,10.5439,257324.0
2015-11-05 15:05:00,11.48,11.53,11.45,11.53,309055.0,10.5531,10.5991,10.5256,10.5991,309055.0
2015-11-05 15:10:00,11.53,11.56,11.49,11.5,439054.0,10.5991,10.6267,10.5623,10.5715,439054.0
2015-11-05 15:15:00,11.5,11.54,11.5,11.51,375922.0,10.5715,10.6083,10.5715,10.5807,375922.0
2015-11-05 15:20:00,11.51,11.52,11.48,11.5,149981.0,10.5807,10.5899,10.5531,10.5715,149981.0
2015-11-05 15:25:00,11.5,11.56,11.49,11.54,308276.0,10.5715,10.6267,10.5623,10.6083,308276.0
2015-11-05 15:30:00,11.54,11.54,11.48,11.49,189533.0,10.6083,10.6083,10.5531,10.5623,189533.0
2015-11-05 15:35:00,11.48,11.51,11.48,11.5,217699.0,10.5531,10.5807,10.5531,10.5715,217699.0
2015-11-05 15:40:00,11.49,11.55,11.49,11.52,466896.0,10.5623,10.6175,10.5623,10.5899,466896.0
2015-11-05 15:45:00,11.52,11.52,11.48,11.49,397948.0,10.5899,10.5899,10.5531,10.5623,397948.0
2015-11-05 15:50:00,11.49,11.52,11.48,11.5,450831.0,10.5623,10.5899,10.5531,10.5715,450831.0
2015-11-05 15:55:00,11.5,11.51,11.48,11.48,920846.0,10.5715,10.5807,10.5531,10.5531,920846.0
2015-11-06 09:30:00,11.17,11.18,11.02,11.09,1263368.0,10.2682,10.2774,10.1303,10.1946,1263368.0
2015-11-06 09:35:00,11.09,11.21,11.08,11.15,863441.0,10.1946,10.3049,10.1854,10.2498,863441.0
2015-11-06 09:40:00,11.16,11.25,11.14,11.25,767011.0,10.259,10.3417,10.2406,10.3417,767011.0
2015-11-06 09:45:00,11.25,11.25,11.11,11.11,651808.0,10.3417,10.3417,10.213,10.213,651808.0
2015-11-06 09:50:00,11.12,11.16,11.12,11.13,353818.0,10.2222,10.259,10.2222,10.2314,353818.0
2015-11-06 09:55:00,11.13,11.14,11.03,11.06,579440.0,10.2314,10.2406,10.1395,10.167,579440.0
2015-11-06 10:00:00,11.05,11.06,10.97,10.97,993286.0,10.1578,10.167,10.0843,10.0843,993286.0
2015-11-06 10:05:00,10.97,11.02,10.93,10.99,895253.0,10.0843,10.1303,10.0475,10.1027,895253.0
2015-11-06 10:10:00,10.98,11.0,10.92,10.96,517981.0,10.0935,10.1119,10.0383,10.0751,517981.0
2015-11-06 10:15:00,10.96,10.97,10.84,10.9,845114.0,10.0751,10.0843,9.9648,10.02,845114.0
2015-11-06 10:20:00,10.89,10.9,10.79,10.82,659244.0,10.0108,10.02,9.9188,9.9464,659244.0
2015-11-06 10:25:00,10.81,10.84,10.8,10.84,782380.0,9.9372,9.9648,9.928,9.9648,782380.0
2015-11-06 10:30:00,10.85,10.85,10.76,10.82,1035412.0,9.974,9.974,9.8913,9.9464,1035412.0
2015-11-06 10:35:00,10.81,10.84,10.76,10.81,442945.0,9.9372,9.9648,9.8913,9.9372,442945.0
2015-11-06 10:40:00,10.82,10.83,10.77,10.8,550848.0,9.9464,9.9556,9.9005,9.928,550848.0
2015-11-06 10:45:00,10.79,10.85,10.79,10.8,758277.0,9.9188,9.974,9.9188,9.928,758277.0
2015-11-06 10:50:00,10.81,10.82,10.75,10.79,457792.0,9.9372,9.9464,9.8821,9.9188,457792.0
2015-11-06 10:55:00,10.79,10.82,10.75,10.79,513575.0,9.9188,9.9464,9.8821,9.9188,513575.0
2015-11-06 11:00:00,10.79,10.8,10.76,10.77,361093.0,9.9188,9.928,9.8913,9.9005,361093.0
2015-11-06 11:05:00,10.76,10.85,10.75,10.83,519472.0,9.8913,9.974,9.8821,9.9556,519472.0
2015-11-06 11:10:00,10.83,10.83,10.79,10.8,483034.0,9.9556,9.9556,9.9188,9.928,483034.0
2015-11-06 11:15:00,10.8,10.81,10.7,10.7,1063255.0,9.928,9.9372,9.8361,9.8361,1063255.0
2015-11-06 11:20:00,10.71,10.75,10.7,10.72,589260.0,9.8453,9.8821,9.8361,9.8545,589260.0
2015-11-06 11:25:00,10.73,10.77,10.71,10.75,343802.0,9.8637,9.9005,9.8453,9.8821,343802.0
2015-11-06 11:30:00,10.75,10.78,10.72,10.77,292166.0,9.8821,9.9096,9.8545,9.9005,292166.0
2015-11-06 11:35:00,10.76,10.78,10.71,10.71,324518.0,9.8913,9.9096,9.8453,9.8453,324518.0
2015-11-06 11:40:00,10.71,10.72,10.63,10.63,897047.0,9.8453,9.8545,9.7718,9.7718,897047.0
2015-11-06 11:45:00,10.63,10.67,10.61,10.65,386561.0,9.7718,9.8085,9.7534,9.7901,386561.0
2015-11-06 11:50:00,10.64,10.73,10.64,10.72,347659.0,9.781,9.8637,9.781,9.8545,347659.0
2015-11-06 11:55:00,10.72,10.74,10.71,10.74,300366.0,9.8545,9.8729,9.8453,9.8729,300366.0
2015-11-06 12:00:00,10.75,10.77,10.73,10.75,261064.0,9.8821,9.9005,9.8637,9.8821,261064.0
2015-11-06 12:05:00,10.75,10.84,10.73,10.84,930590.0,9.8821,9.9648,9.8637,9.9648,930590.0
2015-11-06 12:10:00,10.84,10.89,10.81,10.82,528232.0,9.9648,10.0108,9.9372,9.9464,528232.0
2015-11-06 12:15:00,10.83,10.86,10.8,10.84,334713.0,9.9556,9.9832,9.928,9.9648,334713.0
2015-11-06 12:20:00,10.84,10.85,10.75,10.75,223535.0,9.9648,9.974,9.8821,9.8821,223535.0
2015-11-06 12:25:00,10.76,10.76,10.72,10.73,159895.0,9.8913,9.8913,9.8545,9.8637,159895.0
2015-11-06 12:30:00,10.74,10.79,10.73,10.76,162299.0,9.8729,9.9188,9.8637,9.8913,162299.0
2015-11-06 12:35:00,10.77,10.8,10.75,10.8,109141.0,9.9005,9.928,9.8821,9.928,109141.0
2015-11-06 12:40:00,10.8,10.8,10.75,10.77,207295.0,9.928,9.928,9.8821,9.9005,207295.0
2015-11-06 12:45:00,10.77,10.82,10.77,10.78,301842.0,9.9005,9.9464,9.9005,9.9096,301842.0
2015-11-06 12:50:00,10.78,10.79,10.73,10.76,287842.0,9.9096,9.9188,9.8637,9.8913,287842.0
2015-11-06 12:55:00,10.75,10.79,10.75,10.79,233238.0,9.8821,9.9188,9.8821,9.9188,233238.0
2015-11-06 13:00:00,10.79,10.83,10.77,10.82,235021.0,9.9188,9.9556,9.9005,9.9464,235021.0
2015-11-06 13:05:00,10.82,10.85,10.8,10.82,160790.0,9.9464,9.974,9.928,9.9464,160790.0
2015-11-06 13:10:00,10.82,10.83,10.81,10.82,129378.0,9.9464,9.9556,9.9372,9.9464,129378.0
2015-11-06 13:15:00,10.83,10.84,10.79,10.8,197458.0,9.9556,9.9648,9.9188,9.928,197458.0
2015-11-06 13:20:00,10.8,10.82,10.77,10.79,158964.0,9.928,9.9464,9.9005,9.9188,158964.0
2015-11-06 13:25:00,10.78,10.8,10.76,10.77,336900.0,9.9096,9.928,9.8913,9.9005,336900.0
2015-11-06 13:30:00,10.76,10.79,10.75,10.77,162875.0,9.8913,9.9188,9.8821,9.9005,162875.0
2015-11-06 13:35:00,10.76,10.78,10.74,10.78,162443.0,9.8913,9.9096,9.8729,9.9096,162443.0
2015-11-06 13:40:00,10.78,10.78,10.75,10.77,285857.0,9.9096,9.9096,9.8821,9.9005,285857.0
2015-11-06 13:45:00,10.76,10.79,10.76,10.78,125410.0,9.8913,9.9188,9.8913,9.9096,125410.0
2015-11-06 13:50:00,10.79,10.8,10.76,10.78,231615.0,9.9188,9.928,9.8913,9.9096,231615.0
2015-11-06 13:55:00,10.78,10.79,10.75,10.77,184358.0,9.9096,9.9188,9.8821,9.9005,184358.0
2015-11-06 14:00:00,10.77,10.83,10.76,10.83,166219.0,9.9005,9.9556,9.8913,9.9556,166219.0
2015-11-06 14:05:00,10.82,10.83,10.77,10.78,240220.0,9.9464,9.9556,9.9005,9.9096,240220.0
2015-11-06 14:10:00,10.78,10.8,10.77,10.77,292027.0,9.9096,9.928,9.9005,9.9005,292027.0
2015-11-06 14:15:00,10.78,10.78,10.71,10.73,399172.0,9.9096,9.9096,9.8453,9.8637,399172.0
2015-11-06 14:20:00,10.74,10.76,10.73,10.74,151400.0,9.8729,9.8913,9.8637,9.8729,151400.0
2015-11-06 14:25:00,10.73,10.76,10.72,10.76,202608.0,9.8637,9.8913,9.8545,9.8913,202608.0
2015-11-06 14:30:00,10.75,10.76,10.72,10.72,142756.0,9.8821,9.8913,9.8545,9.8545,142756.0
2015-11-06 14:35:00,10.72,10.74,10.7,10.71,182433.0,9.8545,9.8729,9.8361,9.8453,182433.0
2015-11-06 14:40:00,10.72,10.73,10.71,10.72,104771.0,9.8545,9.8637,9.8453,9.8545,104771.0
2015-11-06 14:45:00,10.72,10.75,10.72,10.75,98205.0,9.8545,9.8821,9.8545,9.8821,98205.0
2015-11-06 14:50:00,10.75,10.78,10.74,10.78,86967.0,9.8821,9.9096,9.8729,9.9096,86967.0
2015-11-06 14:55:00,10.78,10.79,10.76,10.79,322503.0,9.9096,9.9188,9.8913,9.9188,322503.0
2015-11-06 15:00:00,10.79,10.8,10.76,10.78,649165.0,9.9188,9.928,9.8913,9.9096,649165.0
2015-11-06 15:05:00,10.78,10.78,10.75,10.75,181660.0,9.9096,9.9096,9.8821,9.8821,181660.0
2015-11-06 15:10:00,10.76,10.77,10.75,10.75,212786.0,9.8913,9.9005,9.8821,9.8821,212786.0
2015-11-06 15:15:00,10.76,10.77,10.71,10.73,381748.0,9.8913,9.9005,9.8453,9.8637,381748.0
2015-11-06 15:20:00,10.74,10.75,10.72,10.75,179086.0,9.8729,9.8821,9.8545,9.8821,179086.0
2015-11-06 15:25:00,10.75,10.75,10.72,10.74,195744.0,9.8821,9.8821,9.8545,9.8729,195744.0
2015-11-06 15:30:00,10.74,10.78,10.73,10.76,286764.0,9.8729,9.9096,9.8637,9.8913,286764.0
2015-11-06 15:35:00,10.76,10.76,10.73,10.75,363025.0,9.8913,9.8913,9.8637,9.8821,363025.0
2015-11-06 15:40:00,10.75,10.75,10.73,10.73,473230.0,9.8821,9.8821,9.8637,9.8637,473230.0
2015-11-06 15:45:00,10.74,10.77,10.73,10.77,603201.0,9.8729,9.9005,9.8637,9.9005,603201.0
2015-11-06 15:50:00,10.76,10.77,10.72,10.72,1026995.0,9.8913,9.9005,9.8545,9.8545,1026995.0
2015-11-06 15:55:00,10.72,10.75,10.7,10.75,1326708.0,9.8545,9.8821,9.8361,9.8821,1326708.0
2015-11-09 09:30:00,10.73,10.77,10.59,10.7,660426.0,9.8637,9.9005,9.735,9.8361,660426.0
2015-11-09 09:35:00,10.7,10.83,10.69,10.82,412578.0,9.8361,9.9556,9.8269,9.9464,412578.0
2015-11-09 09:40:00,10.82,10.88,10.75,10.76,475440.0,9.9464,10.0016,9.8821,9.8913,475440.0
2015-11-09 09:45:00,10.76,10.79,10.73,10.75,314034.0,9.8913,9.9188,9.8637,9.8821,314034.0
2015-11-09 09:50:00,10.75,10.77,10.71,10.74,223433.0,9.8821,9.9005,9.8453,9.8729,223433.0
2015-11-09 09:55:00,10.75,10.77,10.69,10.7,331426.0,9.8821,9.9005,9.8269,9.8361,331426.0
2015-11-09 10:00:00,10.69,10.72,10.66,10.67,324225.0,9.8269,9.8545,9.7993,9.8085,324225.0
2015-11-09 10:05:00,10.67,10.7,10.57,10.6,659946.0,9.8085,9.8361,9.7166,9.7442,659946.0
2015-11-09 10:10:00,10.6,10.62,10.51,10.53,852698.0,9.7442,9.7626,9.6614,9.6798,852698.0
2015-11-09 10:15:00,10.52,10.57,10.5,10.52,458792.0,9.6706,9.7166,9.6523,9.6706,458792.0
2015-11-09 10:20:00,10.53,10.53,10.43,10.46,599974.0,9.6798,9.6798,9.5879,9.6155,599974.0
2015-11-09 10:25:00,10.47,10.51,10.45,10.46,293143.0,9.6247,9.6614,9.6063,9.6155,293143.0
2015-11-09 10:30:00,10.47,10.49,10.43,10.49,346011.0,9.6247,9.6431,9.5879,9.6431,346011.0
2015-11-09 10:35:00,10.49,10.51,10.45,10.5,269890.0,9.6431,9.6614,9.6063,9.6523,269890.0
2015-11-09 10:40:00,10.5,10.51,10.41,10.47,439887.0,9.6523,9.6614,9.5695,9.6247,439887.0
2015-11-09 10:45:00,10.47,10.51,10.45,10.49,278716.0,9.6247,9.6614,9.6063,9.6431,278716.0
2015-11-09 10:50:00,10.48,10.49,10.41,10.44,552768.0,9.6339,9.6431,9.5695,9.5971,552768.0
2015-11-09 10:55:00,10.45,10.46,10.39,10.44,263039.0,9.6063,9.6155,9.5511,9.5971,263039.0
2015-11-09 11:00:00,10.43,10.46,10.37,10.4,572171.0,9.5879,9.6155,9.5328,9.5603,572171.0
2015-11-09 11:05:00,10.39,10.39,10.28,10.29,406871.0,9.5511,9.5511,9.45,9.4592,406871.0
2015-11-09 11:10:00,10.29,10.33,10.25,10.28,694141.0,9.4592,9.496,9.4224,9.45,694141.0
2015-11-09 11:15:00,10.28,10.29,10.25,10.27,457813.0,9.45,9.4592,9.4224,9.4408,457813.0
2015-11-09 11:20:00,10.27,10.28,10.24,10.25,570417.0,9.4408,9.45,9.4132,9.4224,570417.0
2015-11-09 11:25:00,10.24,10.25,10.18,10.2,423587.0,9.4132,9.4224,9.3581,9.3765,423587.0
2015-11-09 11:30:00,10.21,10.24,10.19,10.21,405730.0,9.3857,9.4132,9.3673,9.3857,405730.0
2015-11-09 11:35:00,10.2,10.22,10.13,10.13,669442.0,9.3765,9.3949,9.3121,9.3121,669442.0
2015-11-09 11:40:00,10.13,10.17,10.13,10.16,362474.0,9.3121,9.3489,9.3121,9.3397,362474.0
2015-11-09 11:45:00,10.16,10.17,10.13,10.15,462594.0,9.3397,9.3489,9.3121,9.3305,462594.0
2015-11-09 11:50:00,10.15,10.22,10.15,10.21,320393.0,9.3305,9.3949,9.3305,9.3857,320393.0
2015-11-09 11:55:00,10.21,10.23,10.18,10.23,231782.0,9.3857,9.4041,9.3581,9.4041,231782.0
2015-11-09 12:00:00,10.23,10.23,10.14,10.19,273032.0,9.4041,9.4041,9.3213,9.3673,273032.0
2015-11-09 12:05:00,10.18,10.21,10.16,10.19,193320.0,9.3581,9.3857,9.3397,9.3673,193320.0
2015-11-09 12:10:00,10.2,10.2,10.16,10.17,143166.0,9.3765,9.3765,9.3397,9.3489,143166.0
2015-11-09 12:15:00,10.17,10.19,10.16,10.17,174365.0,9.3489,9.3673,9.3397,9.3489,174365.0
2015-11-09 12:20:00,10.17,10.17,10.15,10.17,242417.0,9.3489,9.3489,9.3305,9.3489,242417.0
2015-11-09 12:25:00,10.16,10.21,10.16,10.2,127245.0,9.3397,9.3857,9.3397,9.3765,127245.0
2015-11-09 12:30:00,10.19,10.26,10.18,10.22,303839.0,9.3673,9.4316,9.3581,9.3949,303839.0
2015-11-09 12:35:00,10.22,10.26,10.2,10.25,116550.0,9.3949,9.4316,9.3765,9.4224,116550.0
2015-11-09 12:40:00,10.25,10.32,10.24,10.3,518766.0,9.4224,9.4868,9.4132,9.4684,518766.0
2015-11-09 12:45:00,10.3,10.33,10.29,10.3,223132.0,9.4684,9.496,9.4592,9.4684,223132.0
2015-11-09 12:50:00,10.3,10.33,10.29,10.31,171393.0,9.4684,9.496,9.4592,9.4776,171393.0
2015-11-09 12:55:00,10.32,10.32,10.29,10.3,125364.0,9.4868,9.4868,9.4592,9.4684,125364.0
2015-11-09 13:00:00,10.31,10.34,10.28,10.3,230038.0,9.4776,9.5052,9.45,9.4684,230038.0
2015-11-09 13:05:00,10.29,10.32,10.27,10.3,179418.0,9.4592,9.4868,9.4408,9.4684,179418.0
2015-11-09 13:10:00,10.3,10.32,10.27,10.28,222027.0,9.4684,9.4868,9.4408,9.45,222027.0
2015-11-09 13:15:00,10.28,10.31,10.26,10.3,184760.0,9.45,9.4776,9.4316,9.4684,184760.0
2015-11-09 13:20:00,10.3,10.33,10.29,10.31,510103.0,9.4684,9.496,9.4592,9.4776,510103.0
2015-11-09 13:25:00,10.32,10.36,10.31,10.36,109244.0,9.4868,9.5236,9.4776,9.5236,109244.0
2015-11-09 13:30:00,10.35,10.38,10.34,10.37,161052.0,9.5144,9.5419,9.5052,9.5328,161052.0
2015-11-09 13:35:00,10.37,10.4,10.36,10.4,209593.0,9.5328,9.5603,9.5236,9.5603,209593.0
2015-11-09 13:40:00,10.39,10.4,10.37,10.4,208170.0,9.5511,9.5603,9.5328,9.5603,208170.0
2015-11-09 13:45:00,10.4,10.41,10.37,10.38,279640.0,9.5603,9.5695,9.5328,9.5419,279640.0
2015-11-09 13:50:00,10.38,10.42,10.36,10.41,171375.0,9.5419,9.5787,9.5236,9.5695,171375.0
2015-11-09 13:55:00,10.41,10.44,10.39,10.44,135703.0,9.5695,9.5971,9.5511,9.5971,135703.0
2015-11-09 14:00:00,10.44,10.44,10.39,10.44,652692.0,9.5971,9.5971,9.5511,9.5971,652692.0
2015-11-09 14:05:00,10.44,10.48,10.43,10.47,213893.0,9.5971,9.6339,9.5879,9.6247,213893.0
2015-11-09 14:10:00,10.46,10.48,10.42,10.44,176237.0,9.6155,9.6339,9.5787,9.5971,176237.0
2015-11-09 14:15:00,10.44,10.48,10.43,10.48,184084.0,9.5971,9.6339,9.5879,9.6339,184084.0
2015-11-09 14:20:00,10.47,10.51,10.47,10.51,414199.0,9.6247,9.6614,9.6247,9.6614,414199.0
2015-11-09 14:25:00,10.51,10.55,10.5,10.52,392585.0,9.6614,9.6982,9.6523,9.6706,392585.0
2015-11-09 14:30:00,10.53,10.55,10.51,10.53,191467.0,9.6798,9.6982,9.6614,9.6798,191467.0
2015-11-09 14:35:00,10.53,10.53,10.47,10.48,201542.0,9.6798,9.6798,9.6247,9.6339,201542.0
2015-11-09 14:40:00,10.48,10.52,10.47,10.5,325400.0,9.6339,9.6706,9.6247,9.6523,325400.0
2015-11-09 14:45:00,10.5,10.51,10.46,10.49,206021.0,9.6523,9.6614,9.6155,9.6431,206021.0
2015-11-09 14:50:00,10.49,10.51,10.46,10.47,188900.0,9.6431,9.6614,9.6155,9.6247,188900.0
2015-11-09 14:55:00,10.48,10.5,10.46,10.5,118978.0,9.6339,9.6523,9.6155,9.6523,118978.0
2015-11-09 15:00:00,10.5,10.53,10.48,10.53,266090.0,9.6523,9.6798,9.6339,9.6798,266090.0
2015-11-09 15:05:00,10.53,10.54,10.5,10.51,220972.0,9.6798,9.689,9.6523,9.6614,220972.0
2015-11-09 15:10:00,10.51,10.52,10.48,10.5,499339.0,9.6614,9.6706,9.6339,9.6523,499339.0
2015-11-09 15:15:00,10.5,10.5,10.45,10.45,398608.0,9.6523,9.6523,9.6063,9.6063,398608.0
2015-11-09 15:20:00,10.46,10.47,10.4,10.45,475253.0,9.6155,9.6247,9.5603,9.6063,475253.0
2015-11-09 15:25:00,10.46,10.48,10.44,10.47,227048.0,9.6155,9.6339,9.5971,9.6247,227048.0
2015-11-09 15:30:00,10.47,10.5,10.46,10.49,307504.0,9.6247,9.6523,9.6155,9.6431,307504.0
2015-11-09 15:35:00,10.49,10.5,10.46,10.5,418255.0,9.6431,9.6523,9.6155,9.6523,418255.0
2015-11-09 15:40:00,10.5,10.51,10.48,10.48,455000.0,9.6523,9.6614,9.6339,9.6339,455000.0
2015-11-09 15:45:00,10.49,10.52,10.48,10.51,573394.0,9.6431,9.6706,9.6339,9.6614,573394.0
2015-11-09 15:50:00,10.51,10.51,10.49,10.5,509521.0,9.6614,9.6614,9.6431,9.6523,509521.0
2015-11-09 15:55:00,10.5,10.51,10.47,10.49,920967.0,9.6523,9.6614,9.6247,9.6431,920967.0
2015-11-10 09:30:00,10.37,10.37,10.21,10.29,566810.0,9.5328,9.5328,9.3857,9.4592,566810.0
2015-11-10 09:35:00,10.31,10.32,10.21,10.24,393414.0,9.4776,9.4868,9.3857,9.4132,393414.0
2015-11-10 09:40:00,10.23,10.24,10.13,10.14,431192.0,9.4041,9.4132,9.3121,9.3213,431192.0
2015-11-10 09:45:00,10.14,10.24,10.1,10.24,541173.0,9.3213,9.4132,9.2845,9.4132,541173.0
2015-11-10 09:50:00,10.24,10.24,10.12,10.21,366935.0,9.4132,9.4132,9.3029,9.3857,366935.0
2015-11-10 09:55:00,10.22,10.23,10.14,10.18,244008.0,9.3949,9.4041,9.3213,9.3581,244008.0
2015-11-10 10:00:00,10.19,10.21,10.14,10.14,230757.0,9.3673,9.3857,9.3213,9.3213,230757.0
2015-11-10 10:05:00,10.15,10.17,10.09,10.1,358239.0,9.3305,9.3489,9.2754,9.2845,358239.0
2015-11-10 10:10:00,10.1,10.17,10.09,10.12,233855.0,9.2845,9.3489,9.2754,9.3029,233855.0
2015-11-10 10:15:00,10.12,10.13,10.05,10.05,307618.0,9.3029,9.3121,9.2386,9.2386,307618.0
2015-11-10 10:20:00,10.05,10.06,10.01,10.02,453025.0,9.2386,9.2478,9.2018,9.211,453025.0
2015-11-10 10:25:00,10.02,10.02,9.96,9.99,995840.0,9.211,9.211,9.1559,9.1834,995840.0
2015-11-10 10:30:00,9.99,9.99,9.92,9.92,1027271.0,9.1834,9.1834,9.1191,9.1191,1027271.0
2015-11-10 10:35:00,9.93,10.0,9.92,9.99,677236.0,9.1283,9.1926,9.1191,9.1834,677236.0
2015-11-10 10:40:00,9.99,10.01,9.98,10.0,298597.0,9.1834,9.2018,9.1742,9.1926,298597.0
2015-11-10 10:45:00,10.0,10.06,9.99,10.04,312849.0,9.1926,9.2478,9.1834,9.2294,312849.0
2015-11-10 10:50:00,10.04,10.05,10.0,10.04,284410.0,9.2294,9.2386,9.1926,9.2294,284410.0
2015-11-10 10:55:00,10.04,10.1,10.03,10.08,301324.0,9.2294,9.2845,9.2202,9.2662,301324.0
2015-11-10 11:00:00,10.07,10.1,10.01,10.01,281625.0,9.257,9.2845,9.2018,9.2018,281625.0
2015-11-10 11:05:00,10.01,10.05,10.01,10.03,144093.0,9.2018,9.2386,9.2018,9.2202,144093.0
2015-11-10 11:10:00,10.03,10.05,10.02,10.05,159645.0,9.2202,9.2386,9.211,9.2386,159645.0
2015-11-10 11:15:00,10.05,10.08,10.01,10.03,424825.0,9.2386,9.2662,9.2018,9.2202,424825.0
2015-11-10 11:20:00,10.03,10.03,9.96,9.96,304737.0,9.2202,9.2202,9.1559,9.1559,304737.0
2015-11-10 11:25:00,9.96,9.97,9.92,9.96,499751.0,9.1559,9.165,9.1191,9.1559,499751.0
2015-11-10 11:30:00,9.96,10.0,9.95,9.97,359624.0,9.1559,9.1926,9.1467,9.165,359624.0
2015-11-10 11:35:00,9.98,9.99,9.96,9.96,495392.0,9.1742,9.1834,9.1559,9.1559,495392.0
2015-11-10 11:40:00,9.96,10.01,9.96,9.96,566208.0,9.1559,9.2018,9.1559,9.1559,566208.0
2015-11-10 11:45:00,9.96,9.97,9.92,9.94,720370.0,9.1559,9.165,9.1191,9.1375,720370.0
2015-11-10 11:50:00,9.94,9.99,9.93,9.94,326270.0,9.1375,9.1834,9.1283,9.1375,326270.0
2015-11-10 11:55:00,9.94,9.95,9.87,9.87,878033.0,9.1375,9.1467,9.0731,9.0731,878033.0
2015-11-10 12:00:00,9.88,9.89,9.87,9.89,325535.0,9.0823,9.0915,9.0731,9.0915,325535.0
2015-11-10 12:05:00,9.89,9.97,9.88,9.94,459268.0,9.0915,9.165,9.0823,9.1375,459268.0
2015-11-10 12:10:00,9.94,10.0,9.93,9.99,580011.0,9.1375,9.1926,9.1283,9.1834,580011.0
2015-11-10 12:15:00,9.99,10.01,9.97,9.99,379621.0,9.1834,9.2018,9.165,9.1834,379621.0
2015-11-10 12:20:00,9.99,10.0,9.96,9.97,169435.0,9.1834,9.1926,9.1559,9.165,169435.0
2015-11-10 12:25:00,9.97,10.03,9.97,9.99,441373.0,9.165,9.2202,9.165,9.1834,441373.0
2015-11-10 12:30:00,9.98,10.0,9.95,9.97,269790.0,9.1742,9.1926,9.1467,9.165,269790.0
2015-11-10 12:35:00,9.97,9.98,9.92,9.95,334561.0,9.165,9.1742,9.1191,9.1467,334561.0
2015-11-10 12:40:00,9.95,9.97,9.9,9.91,727510.0,9.1467,9.165,9.1007,9.1099,727510.0
2015-11-10 12:45:00,9.91,9.97,9.9,9.96,498291.0,9.1099,9.165,9.1007,9.1559,498291.0
2015-11-10 12:50:00,9.95,9.98,9.95,9.97,144892.0,9.1467,9.1742,9.1467,9.165,144892.0
2015-11-10 12:55:00,9.98,10.0,9.97,9.98,198117.0,9.1742,9.1926,9.165,9.1742,198117.0
2015-11-10 13:00:00,9.98,10.0,9.97,9.99,409157.0,9.1742,9.1926,9.165,9.1834,409157.0
2015-11-10 13:05:00,9.99,10.0,9.95,9.96,125765.0,9.1834,9.1926,9.1467,9.1559,125765.0
2015-11-10 13:10:00,9.96,9.98,9.94,9.97,172477.0,9.1559,9.1742,9.1375,9.165,172477.0
2015-11-10 13:15:00,9.98,10.01,9.96,9.97,266997.0,9.1742,9.2018,9.1559,9.165,266997.0
2015-11-10 13:20:00,9.97,10.0,9.95,9.97,246169.0,9.165,9.1926,9.1467,9.165,246169.0
2015-11-10 13:25:00,9.97,9.99,9.96,9.97,107618.0,9.165,9.1834,9.1559,9.165,107618.0
2015-11-10 13:30:00,9.97,9.98,9.96,9.97,161288.0,9.165,9.1742,9.1559,9.165,161288.0
2015-11-10 13:35:00,9.96,9.98,9.96,9.98,73799.0,9.1559,9.1742,9.1559,9.1742,73799.0
2015-11-10 13:40:00,9.98,9.98,9.92,9.95,218130.0,9.1742,9.1742,9.1191,9.1467,218130.0
2015-11-10 13:45:00,9.95,9.99,9.92,9.94,245869.0,9.1467,9.1834,9.1191,9.1375,245869.0
2015-11-10 13:50:00,9.94,9.97,9.94,9.96,170886.0,9.1375,9.165,9.1375,9.1559,170886.0
2015-11-10 13:55:00,9.96,9.96,9.94,9.95,235982.0,9.1559,9.1559,9.1375,9.1467,235982.0
2015-11-10 14:00:00,9.95,9.96,9.9,9.91,732405.0,9.1467,9.1559,9.1007,9.1099,732405.0
2015-11-10 14:05:00,9.92,9.92,9.87,9.87,611692.0,9.1191,9.1191,9.0731,9.0731,611692.0
2015-11-10 14:10:00,9.88,9.9,9.86,9.88,494700.0,9.0823,9.1007,9.0639,9.0823,494700.0
2015-11-10 14:15:00,9.89,9.89,9.87,9.88,182407.0,9.0915,9.0915,9.0731,9.0823,182407.0
2015-11-10 14:20:00,9.88,9.89,9.86,9.86,288769.0,9.0823,9.0915,9.0639,9.0639,288769.0
2015-11-10 14:25:00,9.86,9.87,9.85,9.87,564824.0,9.0639,9.0731,9.0547,9.0731,564824.0
2015-11-10 14:30:00,9.86,9.9,9.86,9.9,384354.0,9.0639,9.1007,9.0639,9.1007,384354.0
2015-11-10 14:35:00,9.9,9.91,9.87,9.87,494392.0,9.1007,9.1099,9.0731,9.0731,494392.0
2015-11-10 14:40:00,9.87,9.89,9.86,9.88,404457.0,9.0731,9.0915,9.0639,9.0823,404457.0
2015-11-10 14:45:00,9.87,9.89,9.85,9.86,515355.0,9.0731,9.0915,9.0547,9.0639,515355.0
2015-11-10 14:50:00,9.86,9.86,9.8,9.84,686434.0,9.0639,9.0639,9.0088,9.0455,686434.0
2015-11-10 14:55:00,9.84,9.87,9.83,9.86,287729.0,9.0455,9.0731,9.0363,9.0639,287729.0
2015-11-10 15:00:00,9.86,9.87,9.82,9.84,602656.0,9.0639,9.0731,9.0272,9.0455,602656.0
2015-11-10 15:05:00,9.84,9.86,9.8,9.81,703695.0,9.0455,9.0639,9.0088,9.018,703695.0
2015-11-10 15:10:00,9.81,9.86,9.8,9.86,456850.0,9.018,9.0639,9.0088,9.0639,456850.0
2015-11-10 15:15:00,9.85,9.87,9.85,9.85,396175.0,9.0547,9.0731,9.0547,9.0547,396175.0
2015-11-10 15:20:00,9.86,9.87,9.85,9.87,221332.0,9.0639,9.0731,9.0547,9.0731,221332.0
2015-11-10 15:25:00,9.87,9.88,9.85,9.88,358921.0,9.0731,9.0823,9.0547,9.0823,358921.0
2015-11-10 15:30:00,9.88,9.88,9.84,9.86,415811.0,9.0823,9.0823,9.0455,9.0639,415811.0
2015-11-10 15:35:00,9.85,9.86,9.83,9.86,367384.0,9.0547,9.0639,9.0363,9.0639,367384.0
2015-11-10 15:40:00,9.86,9.86,9.83,9.85,368433.0,9.0639,9.0639,9.0363,9.0547,368433.0
2015-11-10 15:45:00,9.85,9.86,9.81,9.83,739822.0,9.0547,9.0639,9.018,9.0363,739822.0
2015-11-10 15:50:00,9.83,9.83,9.81,9.82,642743.0,9.0363,9.0363,9.018,9.0272,642743.0
2015-11-10 15:55:00,9.82,9.85,9.81,9.83,1113149.0,9.0272,9.0547,9.018,9.0363,1113149.0
2015-11-11 09:30:00,9.91,9.92,9.81,9.81,893787.0,9.1099,9.1191,9.018,9.018,893787.0
2015-11-11 09:35:00,9.81,9.82,9.61,9.62,1041021.0,9.018,9.0272,8.8341,8.8433,1041021.0
2015-11-11 09:40:00,9.63,9.66,9.59,9.65,581805.0,8.8525,8.8801,8.8157,8.8709,581805.0
2015-11-11 09:45:00,9.66,9.7,9.64,9.67,338214.0,8.8801,8.9168,8.8617,8.8893,338214.0
2015-11-11 09:50:00,9.67,9.68,9.6,9.63,402727.0,8.8893,8.8985,8.8249,8.8525,402727.0
2015-11-11 09:55:00,9.63,9.64,9.52,9.53,595667.0,8.8525,8.8617,8.7514,8.7606,595667.0
2015-11-11 10:00:00,9.54,9.59,9.47,9.51,779128.0,8.7698,8.8157,8.7054,8.7422,779128.0
2015-11-11 10:05:00,9.51,9.51,9.37,9.37,823717.0,8.7422,8.7422,8.6135,8.6135,823717.0
2015-11-11 10:10:00,9.37,9.4,9.21,9.25,1722513.0,8.6135,8.6411,8.4664,8.5032,1722513.0
2015-11-11 10:15:00,9.24,9.32,9.22,9.32,1175299.0,8.494,8.5675,8.4756,8.5675,1175299.0
2015-11-11 10:20:00,9.31,9.32,9.24,9.26,766120.0,8.5583,8.5675,8.494,8.5124,766120.0
2015-11-11 10:25:00,9.26,9.26,9.22,9.25,802568.0,8.5124,8.5124,8.4756,8.5032,802568.0
2015-11-11 10:30:00,9.25,9.28,9.21,9.22,880451.0,8.5032,8.5308,8.4664,8.4756,880451.0
2015-11-11 10:35:00,9.22,9.22,9.12,9.14,1092432.0,8.4756,8.4756,8.3837,8.4021,1092432.0
2015-11-11 10:40:00,9.15,9.18,9.09,9.18,760838.0,8.4113,8.4388,8.3561,8.4388,760838.0
2015-11-11 10:45:00,9.18,9.18,9.14,9.17,466609.0,8.4388,8.4388,8.4021,8.4296,466609.0
2015-11-11 10:50:00,9.16,9.18,9.13,9.16,562011.0,8.4204,8.4388,8.3929,8.4204,562011.0
2015-11-11 10:55:00,9.16,9.18,9.13,9.15,345139.0,8.4204,8.4388,8.3929,8.4113,345139.0
2015-11-11 11:00:00,9.15,9.18,9.13,9.17,477170.0,8.4113,8.4388,8.3929,8.4296,477170.0
2015-11-11 11:05:00,9.17,9.17,9.12,9.13,347139.0,8.4296,8.4296,8.3837,8.3929,347139.0
2015-11-11 11:10:00,9.13,9.14,9.06,9.07,625962.0,8.3929,8.4021,8.3285,8.3377,625962.0
2015-11-11 11:15:00,9.07,9.1,9.06,9.07,384082.0,8.3377,8.3653,8.3285,8.3377,384082.0
2015-11-11 11:20:00,9.06,9.08,9.04,9.04,459741.0,8.3285,8.3469,8.3101,8.3101,459741.0
2015-11-11 11:25:00,9.04,9.07,9.02,9.07,723857.0,8.3101,8.3377,8.2917,8.3377,723857.0
2015-11-11 11:30:00,9.07,9.14,9.06,9.14,495070.0,8.3377,8.4021,8.3285,8.4021,495070.0
2015-11-11 11:35:00,9.14,9.21,9.12,9.2,685220.0,8.4021,8.4664,8.3837,8.4572,685220.0
2015-11-11 11:40:00,9.2,9.27,9.19,9.24,773472.0,8.4572,8.5216,8.448,8.494,773472.0
2015-11-11 11:45:00,9.23,9.33,9.23,9.29,785699.0,8.4848,8.5767,8.4848,8.5399,785699.0
2015-11-11 11:50:00,9.29,9.3,9.23,9.29,587333.0,8.5399,8.5491,8.4848,8.5399,587333.0
2015-11-11 11:55:00,9.29,9.35,9.27,9.29,450189.0,8.5399,8.5951,8.5216,8.5399,450189.0
2015-11-11 12:00:00,9.29,9.3,9.22,9.23,601909.0,8.5399,8.5491,8.4756,8.4848,601909.0
2015-11-11 12:05:00,9.24,9.24,9.16,9.17,515776.0,8.494,8.494,8.4204,8.4296,515776.0
2015-11-11 12:10:00,9.17,9.21,9.16,9.2,330884.0,8.4296,8.4664,8.4204,8.4572,330884.0
2015-11-11 12:15:00,9.2,9.23,9.18,9.2,330528.0,8.4572,8.4848,8.4388,8.4572,330528.0
2015-11-11 12:20:00,9.2,9.23,9.18,9.21,200940.0,8.4572,8.4848,8.4388,8.4664,200940.0
2015-11-11 12:25:00,9.22,9.26,9.22,9.25,255308.0,8.4756,8.5124,8.4756,8.5032,255308.0
2015-11-11 12:30:00,9.24,9.27,9.21,9.23,437327.0,8.494,8.5216,8.4664,8.4848,437327.0
2015-11-11 12:35:00,9.23,9.25,9.17,9.19,352589.0,8.4848,8.5032,8.4296,8.448,352589.0
2015-11-11 12:40:00,9.19,9.19,9.14,9.14,369049.0,8.448,8.448,8.4021,8.4021,369049.0
2015-11-11 12:45:00,9.14,9.17,9.14,9.17,260364.0,8.4021,8.4296,8.4021,8.4296,260364.0
2015-11-11 12:50:00,9.17,9.21,9.16,9.21,181739.0,8.4296,8.4664,8.4204,8.4664,181739.0
2015-11-11 12:55:00,9.21,9.23,9.18,9.22,354901.0,8.4664,8.4848,8.4388,8.4756,354901.0
2015-11-11 13:00:00,9.22,9.27,9.21,9.22,857618.0,8.4756,8.5216,8.4664,8.4756,857618.0
2015-11-11 13:05:00,9.22,9.24,9.18,9.21,635902.0,8.4756,8.494,8.4388,8.4664,635902.0
2015-11-11 13:10:00,9.21,9.21,9.18,9.21,222479.0,8.4664,8.4664,8.4388,8.4664,222479.0
2015-11-11 13:15:00,9.21,9.23,9.2,9.21,229726.0,8.4664,8.4848,8.4572,8.4664,229726.0
2015-11-11 13:20:00,9.21,9.25,9.2,9.22,174480.0,8.4664,8.5032,8.4572,8.4756,174480.0
2015-11-11 13:25:00,9.22,9.24,9.22,9.24,142583.0,8.4756,8.494,8.4756,8.494,142583.0
2015-11-11 13:30:00,9.23,9.24,9.22,9.22,133086.0,8.4848,8.494,8.4756,8.4756,133086.0
2015-11-11 13:35:00,9.22,9.23,9.19,9.2,249107.0,8.4756,8.4848,8.448,8.4572,249107.0
2015-11-11 13:40:00,9.21,9.25,9.19,9.24,314801.0,8.4664,8.5032,8.448,8.494,314801.0
2015-11-11 13:45:00,9.24,9.25,9.2,9.23,427448.0,8.494,8.5032,8.4572,8.4848,427448.0
2015-11-11 13:50:00,9.22,9.24,9.22,9.23,133156.0,8.4756,8.494,8.4756,8.4848,133156.0
2015-11-11 13:55:00,9.23,9.24,9.19,9.21,277317.0,8.4848,8.494,8.448,8.4664,277317.0
2015-11-11 14:00:00,9.21,9.27,9.2,9.26,658363.0,8.4664,8.5216,8.4572,8.5124,658363.0
2015-11-11 14:05:00,9.26,9.31,9.25,9.3,353114.0,8.5124,8.5583,8.5032,8.5491,353114.0
2015-11-11 14:10:00,9.3,9.32,9.28,9.32,576021.0,8.5491,8.5675,8.5308,8.5675,576021.0
2015-11-11 14:15:00,9.31,9.37,9.31,9.35,445240.0,8.5583,8.6135,8.5583,8.5951,445240.0
2015-11-11 14:20:00,9.35,9.39,9.34,9.36,174669.0,8.5951,8.6319,8.5859,8.6043,174669.0
2015-11-11 14:25:00,9.36,9.39,9.34,9.35,401134.0,8.6043,8.6319,8.5859,8.5951,401134.0
2015-11-11 14:30:00,9.34,9.36,9.32,9.33,228156.0,8.5859,8.6043,8.5675,8.5767,228156.0
2015-11-11 14:35:00,9.33,9.34,9.3,9.3,195829.0,8.5767,8.5859,8.5491,8.5491,195829.0
2015-11-11 14:40:00,9.3,9.31,9.26,9.28,282404.0,8.5491,8.5583,8.5124,8.5308,282404.0
2015-11-11 14:45:00,9.28,9.29,9.26,9.27,262160.0,8.5308,8.5399,8.5124,8.5216,262160.0
2015-11-11 14:50:00,9.27,9.28,9.26,9.27,179463.0,8.5216,8.5308,8.5124,8.5216,179463.0
2015-11-11 14:55:00,9.26,9.28,9.23,9.26,380275.0,8.5124,8.5308,8.4848,8.5124,380275.0
2015-11-11 15:00:00,9.26,9.33,9.26,9.32,367878.0,8.5124,8.5767,8.5124,8.5675,367878.0
2015-11-11 15:05:00,9.32,9.37,9.31,9.34,411236.0,8.5675,8.6135,8.5583,8.5859,411236.0
2015-11-11 15:10:00,9.34,9.37,9.31,9.36,475897.0,8.5859,8.6135,8.5583,8.6043,475897.0
2015-11-11 15:15:00,9.37,9.37,9.32,9.32,474943.0,8.6135,8.6135,8.5675,8.5675,474943.0
2015-11-11 15:20:00,9.32,9.39,9.32,9.38,711785.0,8.5675,8.6319,8.5675,8.6227,711785.0
2015-11-11 15:25:00,9.37,9.39,9.37,9.38,197455.0,8.6135,8.6319,8.6135,8.6227,197455.0
2015-11-11 15:30:00,9.39,9.39,9.32,9.33,682737.0,8.6319,8.6319,8.5675,8.5767,682737.0
2015-11-11 15:35:00,9.33,9.35,9.3,9.34,483529.0,8.5767,8.5951,8.5491,8.5859,483529.0
2015-11-11 15:40:00,9.34,9.34,9.3,9.3,342811.0,8.5859,8.5859,8.5491,8.5491,342811.0
2015-11-11 15:45:00,9.3,9.33,9.28,9.3,752855.0,8.5491,8.5767,8.5308,8.5491,752855.0
2015-11-11 15:50:00,9.29,9.32,9.29,9.3,583721.0,8.5399,8.5675,8.5399,8.5491,583721.0
2015-11-11 15:55:00,9.3,9.31,9.3,9.3,1054607.0,8.5491,8.5583,8.5491,8.5491,1054607.0
2015-11-12 09:30:00,8.86,8.96,8.71,8.71,2508908.0,8.1447,8.2366,8.0068,8.0068,2508908.0
2015-11-12 09:35:00,8.71,8.74,8.6,8.64,1858224.0,8.0068,8.0344,7.9057,7.9424,1858224.0
2015-11-12 09:40:00,8.64,9.01,8.63,9.0,2191560.0,7.9424,8.2826,7.9332,8.2734,2191560.0
2015-11-12 09:45:00,9.0,9.18,8.91,9.12,1701637.0,8.2734,8.4388,8.1906,8.3837,1701637.0
2015-11-12 09:50:00,9.12,9.14,8.87,8.93,1813814.0,8.3837,8.4021,8.1539,8.209,1813814.0
2015-11-12 09:55:00,8.92,8.99,8.82,8.86,802114.0,8.1998,8.2642,8.1079,8.1447,802114.0
2015-11-12 10:00:00,8.86,8.91,8.83,8.85,714676.0,8.1447,8.1906,8.1171,8.1355,714676.0
2015-11-12 10:05:00,8.85,8.88,8.8,8.85,702072.0,8.1355,8.163,8.0895,8.1355,702072.0
2015-11-12 10:10:00,8.84,8.85,8.8,8.85,558963.0,8.1263,8.1355,8.0895,8.1355,558963.0
2015-11-12 10:15:00,8.84,8.91,8.82,8.88,746371.0,8.1263,8.1906,8.1079,8.163,746371.0
2015-11-12 10:20:00,8.88,8.89,8.8,8.82,484333.0,8.163,8.1722,8.0895,8.1079,484333.0
2015-11-12 10:25:00,8.82,8.87,8.81,8.85,482860.0,8.1079,8.1539,8.0987,8.1355,482860.0
2015-11-12 10:30:00,8.86,8.87,8.82,8.84,476135.0,8.1447,8.1539,8.1079,8.1263,476135.0
2015-11-12 10:35:00,8.84,8.94,8.82,8.94,521296.0,8.1263,8.2182,8.1079,8.2182,521296.0
2015-11-12 10:40:00,8.93,8.93,8.89,8.89,629654.0,8.209,8.209,8.1722,8.1722,629654.0
2015-11-12 10:45:00,8.89,8.9,8.83,8.83,429366.0,8.1722,8.1814,8.1171,8.1171,429366.0
2015-11-12 10:50:00,8.83,8.87,8.83,8.86,261166.0,8.1171,8.1539,8.1171,8.1447,261166.0
2015-11-12 10:55:00,8.87,8.9,8.83,8.89,413492.0,8.1539,8.1814,8.1171,8.1722,413492.0
2015-11-12 11:00:00,8.9,8.93,8.85,8.87,413535.0,8.1814,8.209,8.1355,8.1539,413535.0
2015-11-12 11:05:00,8.87,8.91,8.87,8.9,356315.0,8.1539,8.1906,8.1539,8.1814,356315.0
2015-11-12 11:10:00,8.89,8.9,8.82,8.83,475689.0,8.1722,8.1814,8.1079,8.1171,475689.0
2015-11-12 11:15:00,8.83,8.83,8.78,8.79,888698.0,8.1171,8.1171,8.0711,8.0803,888698.0
2015-11-12 11:20:00,8.79,8.79,8.75,8.75,597630.0,8.0803,8.0803,8.0435,8.0435,597630.0
2015-11-12 11:25:00,8.75,8.78,8.73,8.75,826145.0,8.0435,8.0711,8.0252,8.0435,826145.0
2015-11-12 11:30:00,8.74,8.8,8.74,8.78,691491.0,8.0344,8.0895,8.0344,8.0711,691491.0
2015-11-12 11:35:00,8.78,8.8,8.75,8.76,227813.0,8.0711,8.0895,8.0435,8.0527,227813.0
2015-11-12 11:40:00,8.75,8.82,8.75,8.77,491202.0,8.0435,8.1079,8.0435,8.0619,491202.0
2015-11-12 11:45:00,8.76,8.77,8.73,8.76,332673.0,8.0527,8.0619,8.0252,8.0527,332673.0
2015-11-12 11:50:00,8.76,8.76,8.7,8.75,494940.0,8.0527,8.0527,7.9976,8.0435,494940.0
2015-11-12 11:55:00,8.74,8.75,8.68,8.75,440895.0,8.0344,8.0435,7.9792,8.0435,440895.0
2015-11-12 12:00:00,8.75,8.75,8.7,8.72,338011.0,8.0435,8.0435,7.9976,8.016,338011.0
2015-11-12 12:05:00,8.71,8.73,8.7,8.72,239484.0,8.0068,8.0252,7.9976,8.016,239484.0
2015-11-12 12:10:00,8.71,8.74,8.71,8.72,194955.0,8.0068,8.0344,8.0068,8.016,194955.0
2015-11-12 12:15:00,8.72,8.73,8.69,8.72,472810.0,8.016,8.0252,7.9884,8.016,472810.0
2015-11-12 12:20:00,8.73,8.74,8.69,8.71,464548.0,8.0252,8.0344,7.9884,8.0068,464548.0
2015-11-12 12:25:00,8.71,8.71,8.69,8.69,242250.0,8.0068,8.0068,7.9884,7.9884,242250.0
2015-11-12 12:30:00,8.7,8.72,8.69,8.72,280242.0,7.9976,8.016,7.9884,8.016,280242.0
2015-11-12 12:35:00,8.71,8.73,8.71,8.73,166730.0,8.0068,8.0252,8.0068,8.0252,166730.0
2015-11-12 12:40:00,8.72,8.74,8.72,8.74,172264.0,8.016,8.0344,8.016,8.0344,172264.0
2015-11-12 12:45:00,8.74,8.75,8.73,8.74,228365.0,8.0344,8.0435,8.0252,8.0344,228365.0
2015-11-12 12:50:00,8.75,8.76,8.74,8.76,251731.0,8.0435,8.0527,8.0344,8.0527,251731.0
2015-11-12 12:55:00,8.76,8.8,8.75,8.8,561974.0,8.0527,8.0895,8.0435,8.0895,561974.0
2015-11-12 13:00:00,8.79,8.86,8.79,8.84,528637.0,8.0803,8.1447,8.0803,8.1263,528637.0
2015-11-12 13:05:00,8.84,8.85,8.8,8.82,313254.0,8.1263,8.1355,8.0895,8.1079,313254.0
2015-11-12 13:10:00,8.81,8.91,8.81,8.9,490841.0,8.0987,8.1906,8.0987,8.1814,490841.0
2015-11-12 13:15:00,8.89,8.9,8.85,8.85,347327.0,8.1722,8.1814,8.1355,8.1355,347327.0
2015-11-12 13:20:00,8.86,8.87,8.8,8.8,700472.0,8.1447,8.1539,8.0895,8.0895,700472.0
2015-11-12 13:25:00,8.81,8.86,8.8,8.82,387258.0,8.0987,8.1447,8.0895,8.1079,387258.0
2015-11-12 13:30:00,8.81,8.84,8.8,8.8,317248.0,8.0987,8.1263,8.0895,8.0895,317248.0
2015-11-12 13:35:00,8.8,8.83,8.77,8.83,423492.0,8.0895,8.1171,8.0619,8.1171,423492.0
2015-11-12 13:40:00,8.84,8.84,8.79,8.82,284168.0,8.1263,8.1263,8.0803,8.1079,284168.0
2015-11-12 13:45:00,8.81,8.82,8.78,8.8,382920.0,8.0987,8.1079,8.0711,8.0895,382920.0
2015-11-12 13:50:00,8.79,8.8,8.75,8.76,292624.0,8.0803,8.0895,8.0435,8.0527,292624.0
2015-11-12 13:55:00,8.77,8.78,8.73,8.78,326487.0,8.0619,8.0711,8.0252,8.0711,326487.0
2015-11-12 14:00:00,8.78,8.82,8.77,8.81,634858.0,8.0711,8.1079,8.0619,8.0987,634858.0
2015-11-12 14:05:00,8.81,8.85,8.8,8.85,305273.0,8.0987,8.1355,8.0895,8.1355,305273.0
2015-11-12 14:10:00,8.85,8.85,8.81,8.83,551664.0,8.1355,8.1355,8.0987,8.1171,551664.0
2015-11-12 14:15:00,8.83,8.83,8.79,8.8,835287.0,8.1171,8.1171,8.0803,8.0895,835287.0
2015-11-12 14:20:00,8.8,8.85,8.8,8.85,407490.0,8.0895,8.1355,8.0895,8.1355,407490.0
2015-11-12 14:25:00,8.85,8.91,8.84,8.9,965635.0,8.1355,8.1906,8.1263,8.1814,965635.0
2015-11-12 14:30:00,8.9,8.92,8.87,8.92,765585.0,8.1814,8.1998,8.1539,8.1998,765585.0
2015-11-12 14:35:00,8.91,8.92,8.85,8.87,340832.0,8.1906,8.1998,8.1355,8.1539,340832.0
2015-11-12 14:40:00,8.86,8.89,8.86,8.86,220438.0,8.1447,8.1722,8.1447,8.1447,220438.0
2015-11-12 14:45:00,8.87,8.88,8.83,8.86,453790.0,8.1539,8.163,8.1171,8.1447,453790.0
2015-11-12 14:50:00,8.86,8.86,8.81,8.81,305712.0,8.1447,8.1447,8.0987,8.0987,305712.0
2015-11-12 14:55:00,8.81,8.86,8.81,8.86,452195.0,8.0987,8.1447,8.0987,8.1447,452195.0
2015-11-12 15:00:00,8.86,8.89,8.85,8.86,448264.0,8.1447,8.1722,8.1355,8.1447,448264.0
2015-11-12 15:05:00,8.87,8.87,8.82,8.83,514196.0,8.1539,8.1539,8.1079,8.1171,514196.0
2015-11-12 15:10:00,8.82,8.84,8.8,8.84,325813.0,8.1079,8.1263,8.0895,8.1263,325813.0
2015-11-12 15:15:00,8.84,8.87,8.83,8.87,208333.0,8.1263,8.1539,8.1171,8.1539,208333.0
2015-11-12 15:20:00,8.87,8.87,8.81,8.81,258114.0,8.1539,8.1539,8.0987,8.0987,258114.0
2015-11-12 15:25:00,8.81,8.84,8.81,8.83,314447.0,8.0987,8.1263,8.0987,8.1171,314447.0
2015-11-12 15:30:00,8.83,8.84,8.8,8.8,443915.0,8.1171,8.1263,8.0895,8.0895,443915.0
2015-11-12 15:35:00,8.8,8.82,8.8,8.8,249468.0,8.0895,8.1079,8.0895,8.0895,249468.0
2015-11-12 15:40:00,8.81,8.81,8.75,8.78,881508.0,8.0987,8.0987,8.0435,8.0711,881508.0
2015-11-12 15:45:00,8.77,8.82,8.77,8.79,690217.0,8.0619,8.1079,8.0619,8.0803,690217.0
2015-11-12 15:50:00,8.79,8.79,8.75,8.76,795391.0,8.0803,8.0803,8.0435,8.0527,795391.0
2015-11-12 15:55:00,8.77,8.77,8.74,8.77,1169073.0,8.0619,8.0619,8.0344,8.0619,1169073.0
2015-11-13 09:30:00,8.97,8.99,8.82,8.85,1242348.0,8.2458,8.2642,8.1079,8.1355,1242348.0
2015-11-13 09:35:00,8.85,8.92,8.82,8.92,480553.0,8.1355,8.1998,8.1079,8.1998,480553.0
2015-11-13 09:40:00,8.92,8.94,8.82,8.84,446831.0,8.1998,8.2182,8.1079,8.1263,446831.0
2015-11-13 09:45:00,8.83,8.86,8.78,8.83,340467.0,8.1171,8.1447,8.0711,8.1171,340467.0
2015-11-13 09:50:00,8.84,8.84,8.77,8.8,222577.0,8.1263,8.1263,8.0619,8.0895,222577.0
2015-11-13 09:55:00,8.8,8.86,8.8,8.82,900250.0,8.0895,8.1447,8.0895,8.1079,900250.0
2015-11-13 10:00:00,8.82,8.84,8.76,8.77,311140.0,8.1079,8.1263,8.0527,8.0619,311140.0
2015-11-13 10:05:00,8.76,8.78,8.72,8.73,750272.0,8.0527,8.0711,8.016,8.0252,750272.0
2015-11-13 10:10:00,8.74,8.74,8.67,8.7,701043.0,8.0344,8.0344,7.97,7.9976,701043.0
2015-11-13 10:15:00,8.69,8.73,8.65,8.71,582074.0,7.9884,8.0252,7.9516,8.0068,582074.0
2015-11-13 10:20:00,8.71,8.77,8.7,8.75,357086.0,8.0068,8.0619,7.9976,8.0435,357086.0
2015-11-13 10:25:00,8.75,8.77,8.72,8.72,237794.0,8.0435,8.0619,8.016,8.016,237794.0
2015-11-13 10:30:00,8.71,8.77,8.69,8.71,288237.0,8.0068,8.0619,7.9884,8.0068,288237.0
2015-11-13 10:35:00,8.71,8.79,8.71,8.77,233443.0,8.0068,8.0803,8.0068,8.0619,233443.0
2015-11-13 10:40:00,8.76,8.77,8.73,8.74,702775.0,8.0527,8.0619,8.0252,8.0344,702775.0
2015-11-13 10:45:00,8.74,8.75,8.69,8.75,484061.0,8.0344,8.0435,7.9884,8.0435,484061.0
2015-11-13 10:50:00,8.75,8.76,8.72,8.76,253972.0,8.0435,8.0527,8.016,8.0527,253972.0
2015-11-13 10:55:00,8.76,8.81,8.74,8.77,386200.0,8.0527,8.0987,8.0344,8.0619,386200.0
2015-11-13 11:00:00,8.76,8.8,8.72,8.78,304456.0,8.0527,8.0895,8.016,8.0711,304456.0
2015-11-13 11:05:00,8.78,8.78,8.74,8.75,385520.0,8.0711,8.0711,8.0344,8.0435,385520.0
2015-11-13 11:10:00,8.75,8.75,8.71,8.72,317537.0,8.0435,8.0435,8.0068,8.016,317537.0
2015-11-13 11:15:00,8.71,8.73,8.65,8.71,395218.0,8.0068,8.0252,7.9516,8.0068,395218.0
2015-11-13 11:20:00,8.7,8.76,8.68,8.72,375676.0,7.9976,8.0527,7.9792,8.016,375676.0
2015-11-13 11:25:00,8.72,8.74,8.71,8.72,176010.0,8.016,8.0344,8.0068,8.016,176010.0
2015-11-13 11:30:00,8.72,8.79,8.72,8.78,494822.0,8.016,8.0803,8.016,8.0711,494822.0
2015-11-13 11:35:00,8.78,8.78,8.69,8.7,412578.0,8.0711,8.0711,7.9884,7.9976,412578.0
2015-11-13 11:40:00,8.7,8.73,8.68,8.72,319087.0,7.9976,8.0252,7.9792,8.016,319087.0
2015-11-13 11:45:00,8.72,8.76,8.7,8.72,452557.0,8.016,8.0527,7.9976,8.016,452557.0
2015-11-13 11:50:00,8.73,8.8,8.71,8.75,815055.0,8.0252,8.0895,8.0068,8.0435,815055.0
2015-11-13 11:55:00,8.75,8.85,8.73,8.81,631628.0,8.0435,8.1355,8.0252,8.0987,631628.0
2015-11-13 12:00:00,8.81,8.87,8.78,8.86,398411.0,8.0987,8.1539,8.0711,8.1447,398411.0
2015-11-13 12:05:00,8.85,8.88,8.82,8.85,581990.0,8.1355,8.163,8.1079,8.1355,581990.0
2015-11-13 12:10:00,8.84,8.91,8.84,8.91,563615.0,8.1263,8.1906,8.1263,8.1906,563615.0
2015-11-13 12:15:00,8.91,8.91,8.85,8.88,480996.0,8.1906,8.1906,8.1355,8.163,480996.0
2015-11-13 12:20:00,8.87,8.89,8.83,8.84,278119.0,8.1539,8.1722,8.1171,8.1263,278119.0
2015-11-13 12:25:00,8.84,8.85,8.8,8.82,338717.0,8.1263,8.1355,8.0895,8.1079,338717.0
2015-11-13 12:30:00,8.82,8.85,8.81,8.83,141054.0,8.1079,8.1355,8.0987,8.1171,141054.0
2015-11-13 12:35:00,8.83,8.83,8.78,8.79,191798.0,8.1171,8.1171,8.0711,8.0803,191798.0
2015-11-13 12:40:00,8.78,8.8,8.76,8.8,227538.0,8.0711,8.0895,8.0527,8.0895,227538.0
2015-11-13 12:45:00,8.8,8.8,8.77,8.78,159514.0,8.0895,8.0895,8.0619,8.0711,159514.0
2015-11-13 12:50:00,8.78,8.82,8.77,8.78,504484.0,8.0711,8.1079,8.0619,8.0711,504484.0
2015-11-13 12:55:00,8.79,8.8,8.78,8.79,211132.0,8.0803,8.0895,8.0711,8.0803,211132.0
2015-11-13 13:00:00,8.78,8.8,8.77,8.77,266318.0,8.0711,8.0895,8.0619,8.0619,266318.0
2015-11-13 13:05:00,8.77,8.78,8.71,8.71,298199.0,8.0619,8.0711,8.0068,8.0068,298199.0
2015-11-13 13:10:00,8.71,8.75,8.71,8.74,175699.0,8.0068,8.0435,8.0068,8.0344,175699.0
2015-11-13 13:15:00,8.74,8.76,8.71,8.74,222944.0,8.0344,8.0527,8.0068,8.0344,222944.0
2015-11-13 13:20:00,8.75,8.75,8.72,8.75,278350.0,8.0435,8.0435,8.016,8.0435,278350.0
2015-11-13 13:25:00,8.75,8.77,8.74,8.76,170326.0,8.0435,8.0619,8.0344,8.0527,170326.0
2015-11-13 13:30:00,8.76,8.77,8.73,8.74,339063.0,8.0527,8.0619,8.0252,8.0344,339063.0
2015-11-13 13:35:00,8.73,8.74,8.68,8.69,303521.0,8.0252,8.0344,7.9792,7.9884,303521.0
2015-11-13 13:40:00,8.69,8.72,8.68,8.69,140694.0,7.9884,8.016,7.9792,7.9884,140694.0
2015-11-13 13:45:00,8.7,8.72,8.68,8.69,165020.0,7.9976,8.016,7.9792,7.9884,165020.0
2015-11-13 13:50:00,8.69,8.75,8.69,8.73,139783.0,7.9884,8.0435,7.9884,8.0252,139783.0
2015-11-13 13:55:00,8.74,8.75,8.7,8.71,146614.0,8.0344,8.0435,7.9976,8.0068,146614.0
2015-11-13 14:00:00,8.71,8.73,8.7,8.71,176509.0,8.0068,8.0252,7.9976,8.0068,176509.0
2015-11-13 14:05:00,8.71,8.73,8.7,8.72,176775.0,8.0068,8.0252,7.9976,8.016,176775.0
2015-11-13 14:10:00,8.71,8.77,8.7,8.74,325321.0,8.0068,8.0619,7.9976,8.0344,325321.0
2015-11-13 14:15:00,8.74,8.77,8.72,8.74,227978.0,8.0344,8.0619,8.016,8.0344,227978.0
2015-11-13 14:20:00,8.75,8.75,8.72,8.74,295154.0,8.0435,8.0435,8.016,8.0344,295154.0
2015-11-13 14:25:00,8.73,8.74,8.7,8.71,451059.0,8.0252,8.0344,7.9976,8.0068,451059.0
2015-11-13 14:30:00,8.72,8.72,8.69,8.71,316774.0,8.016,8.016,7.9884,8.0068,316774.0
2015-11-13 14:35:00,8.7,8.72,8.69,8.69,145906.0,7.9976,8.016,7.9884,7.9884,145906.0
2015-11-13 14:40:00,8.69,8.7,8.68,8.68,247194.0,7.9884,7.9976,7.9792,7.9792,247194.0
2015-11-13 14:45:00,8.68,8.69,8.65,8.66,312457.0,7.9792,7.9884,7.9516,7.9608,312457.0
2015-11-13 14:50:00,8.65,8.68,8.64,8.67,696358.0,7.9516,7.9792,7.9424,7.97,696358.0
2015-11-13 14:55:00,8.66,8.71,8.66,8.71,193469.0,7.9608,8.0068,7.9608,8.0068,193469.0
2015-11-13 15:00:00,8.71,8.74,8.7,8.7,339091.0,8.0068,8.0344,7.9976,7.9976,339091.0
2015-11-13 15:05:00,8.7,8.72,8.69,8.7,196959.0,7.9976,8.016,7.9884,7.9976,196959.0
2015-11-13 15:10:00,8.71,8.74,8.7,8.73,306252.0,8.0068,8.0344,7.9976,8.0252,306252.0
2015-11-13 15:15:00,8.73,8.74,8.68,8.69,225829.0,8.0252,8.0344,7.9792,7.9884,225829.0
2015-11-13 15:20:00,8.69,8.71,8.68,8.69,289656.0,7.9884,8.0068,7.9792,7.9884,289656.0
2015-11-13 15:25:00,8.69,8.7,8.68,8.68,265581.0,7.9884,7.9976,7.9792,7.9792,265581.0
2015-11-13 15:30:00,8.69,8.74,8.68,8.71,524998.0,7.9884,8.0344,7.9792,8.0068,524998.0
2015-11-13 15:35:00,8.72,8.72,8.69,8.71,390361.0,8.016,8.016,7.9884,8.0068,390361.0
2015-11-13 15:40:00,8.71,8.72,8.67,8.67,838322.0,8.0068,8.016,7.97,7.97,838322.0
2015-11-13 15:45:00,8.67,8.69,8.65,8.67,621508.0,7.97,7.9884,7.9516,7.97,621508.0
2015-11-13 15:50:00,8.68,8.68,8.65,8.67,687648.0,7.9792,7.9792,7.9516,7.97,687648.0
2015-11-13 15:55:00,8.67,8.68,8.66,8.67,1474129.0,7.97,7.9792,7.9608,7.97,1474129.0
2015-11-16 09:30:00,8.71,8.74,8.61,8.72,1220376.0,8.0068,8.0344,7.9148,8.016,1220376.0
2015-11-16 09:35:00,8.72,8.86,8.71,8.83,881329.0,8.016,8.1447,8.0068,8.1171,881329.0
2015-11-16 09:40:00,8.84,8.89,8.82,8.84,701936.0,8.1263,8.1722,8.1079,8.1263,701936.0
2015-11-16 09:45:00,8.84,8.92,8.79,8.87,591208.0,8.1263,8.1998,8.0803,8.1539,591208.0
2015-11-16 09:50:00,8.87,8.9,8.75,8.78,487104.0,8.1539,8.1814,8.0435,8.0711,487104.0
2015-11-16 09:55:00,8.79,8.82,8.69,8.7,680427.0,8.0803,8.1079,7.9884,7.9976,680427.0
2015-11-16 10:00:00,8.69,8.73,8.66,8.7,739827.0,7.9884,8.0252,7.9608,7.9976,739827.0
2015-11-16 10:05:00,8.7,8.7,8.63,8.64,686550.0,7.9976,7.9976,7.9332,7.9424,686550.0
2015-11-16 10:10:00,8.64,8.74,8.62,8.72,648690.0,7.9424,8.0344,7.924,8.016,648690.0
2015-11-16 10:15:00,8.72,8.74,8.69,8.74,384474.0,8.016,8.0344,7.9884,8.0344,384474.0
2015-11-16 10:20:00,8.74,8.82,8.71,8.81,406367.0,8.0344,8.1079,8.0068,8.0987,406367.0
2015-11-16 10:25:00,8.8,8.84,8.79,8.82,355330.0,8.0895,8.1263,8.0803,8.1079,355330.0
2015-11-16 10:30:00,8.82,8.83,8.71,8.72,283928.0,8.1079,8.1171,8.0068,8.016,283928.0
2015-11-16 10:35:00,8.72,8.74,8.7,8.73,789292.0,8.016,8.0344,7.9976,8.0252,789292.0
2015-11-16 10:40:00,8.72,8.79,8.72,8.79,296861.0,8.016,8.0803,8.016,8.0803,296861.0
2015-11-16 10:45:00,8.78,8.82,8.78,8.79,245843.0,8.0711,8.1079,8.0711,8.0803,245843.0
2015-11-16 10:50:00,8.78,8.78,8.72,8.73,176878.0,8.0711,8.0711,8.016,8.0252,176878.0
2015-11-16 10:55:00,8.73,8.74,8.67,8.71,319240.0,8.0252,8.0344,7.97,8.0068,319240.0
2015-11-16 11:00:00,8.71,8.73,8.67,8.67,298571.0,8.0068,8.0252,7.97,7.97,298571.0
2015-11-16 11:05:00,8.68,8.7,8.66,8.66,171964.0,7.9792,7.9976,7.9608,7.9608,171964.0
2015-11-16 11:10:00,8.66,8.71,8.61,8.62,420948.0,7.9608,8.0068,7.9148,7.924,420948.0
2015-11-16 11:15:00,8.63,8.68,8.63,8.66,322581.0,7.9332,7.9792,7.9332,7.9608,322581.0
2015-11-16 11:20:00,8.67,8.69,8.65,8.68,203144.0,7.97,7.9884,7.9516,7.9792,203144.0
2015-11-16 11:25:00,8.68,8.68,8.64,8.65,246171.0,7.9792,7.9792,7.9424,7.9516,246171.0
2015-11-16 11:30:00,8.65,8.71,8.65,8.69,198113.0,7.9516,8.0068,7.9516,7.9884,198113.0
2015-11-16 11:35:00,8.68,8.7,8.66,8.69,172608.0,7.9792,7.9976,7.9608,7.9884,172608.0
2015-11-16 11:40:00,8.69,8.73,8.68,8.73,174368.0,7.9884,8.0252,7.9792,8.0252,174368.0
2015-11-16 11:45:00,8.72,8.75,8.71,8.72,382155.0,8.016,8.0435,8.0068,8.016,382155.0
2015-11-16 11:50:00,8.72,8.73,8.68,8.68,221026.0,8.016,8.0252,7.9792,7.9792,221026.0
2015-11-16 11:55:00,8.69,8.7,8.65,8.68,363061.0,7.9884,7.9976,7.9516,7.9792,363061.0
2015-11-16 12:00:00,8.68,8.68,8.64,8.64,387058.0,7.9792,7.9792,7.9424,7.9424,387058.0
2015-11-16 12:05:00,8.64,8.65,8.62,8.64,177841.0,7.9424,7.9516,7.924,7.9424,177841.0
2015-11-16 12:10:00,8.64,8.67,8.63,8.67,255361.0,7.9424,7.97,7.9332,7.97,255361.0
2015-11-16 12:15:00,8.66,8.67,8.65,8.66,65748.0,7.9608,7.97,7.9516,7.9608,65748.0
2015-11-16 12:20:00,8.66,8.74,8.65,8.71,207598.0,7.9608,8.0344,7.9516,8.0068,207598.0
2015-11-16 12:25:00,8.71,8.71,8.67,8.69,133280.0,8.0068,8.0068,7.97,7.9884,133280.0
2015-11-16 12:30:00,8.69,8.73,8.69,8.73,306553.0,7.9884,8.0252,7.9884,8.0252,306553.0
2015-11-16 12:35:00,8.73,8.76,8.72,8.76,238088.0,8.0252,8.0527,8.016,8.0527,238088.0
2015-11-16 12:40:00,8.76,8.8,8.75,8.78,444700.0,8.0527,8.0895,8.0435,8.0711,444700.0
2015-11-16 12:45:00,8.78,8.79,8.72,8.77,338414.0,8.0711,8.0803,8.016,8.0619,338414.0
2015-11-16 12:50:00,8.77,8.79,8.74,8.74,178170.0,8.0619,8.0803,8.0344,8.0344,178170.0
2015-11-16 12:55:00,8.74,8.75,8.71,8.74,226830.0,8.0344,8.0435,8.0068,8.0344,226830.0
2015-11-16 13:00:00,8.74,8.8,8.73,8.75,219723.0,8.0344,8.0895,8.0252,8.0435,219723.0
2015-11-16 13:05:00,8.76,8.79,8.74,8.79,228640.0,8.0527,8.0803,8.0344,8.0803,228640.0
2015-11-16 13:10:00,8.79,8.82,8.78,8.79,410160.0,8.0803,8.1079,8.0711,8.0803,410160.0
2015-11-16 13:15:00,8.79,8.8,8.76,8.79,190339.0,8.0803,8.0895,8.0527,8.0803,190339.0
2015-11-16 13:20:00,8.78,8.83,8.78,8.83,206140.0,8.0711,8.1171,8.0711,8.1171,206140.0
2015-11-16 13:25:00,8.82,8.84,8.8,8.8,358573.0,8.1079,8.1263,8.0895,8.0895,358573.0
2015-11-16 13:30:00,8.8,8.81,8.77,8.78,204225.0,8.0895,8.0987,8.0619,8.0711,204225.0
2015-11-16 13:35:00,8.78,8.78,8.74,8.74,284648.0,8.0711,8.0711,8.0344,8.0344,284648.0
2015-11-16 13:40:00,8.75,8.76,8.74,8.75,188745.0,8.0435,8.0527,8.0344,8.0435,188745.0
2015-11-16 13:45:00,8.75,8.82,8.74,8.81,224087.0,8.0435,8.1079,8.0344,8.0987,224087.0
2015-11-16 13:50:00,8.81,8.84,8.8,8.84,243506.0,8.0987,8.1263,8.0895,8.1263,243506.0
2015-11-16 13:55:00,8.83,8.84,8.82,8.83,154236.0,8.1171,8.1263,8.1079,8.1171,154236.0
2015-11-16 14:00:00,8.82,8.85,8.82,8.85,622930.0,8.1079,8.1355,8.1079,8.1355,622930.0
2015-11-16 14:05:00,8.85,8.85,8.81,8.82,569751.0,8.1355,8.1355,8.0987,8.1079,569751.0
2015-11-16 14:10:00,8.83,8.85,8.82,8.83,268844.0,8.1171,8.1355,8.1079,8.1171,268844.0
2015-11-16 14:15:00,8.84,8.84,8.82,8.83,193474.0,8.1263,8.1263,8.1079,8.1171,193474.0
2015-11-16 14:20:00,8.83,8.84,8.82,8.84,101602.0,8.1171,8.1263,8.1079,8.1263,101602.0
2015-11-16 14:25:00,8.84,8.86,8.83,8.85,224847.0,8.1263,8.1447,8.1171,8.1355,224847.0
2015-11-16 14:30:00,8.84,8.87,8.84,8.87,311475.0,8.1263,8.1539,8.1263,8.1539,311475.0
2015-11-16 14:35:00,8.87,8.88,8.86,8.87,177969.0,8.1539,8.163,8.1447,8.1539,177969.0
2015-11-16 14:40:00,8.87,8.87,8.83,8.84,327284.0,8.1539,8.1539,8.1171,8.1263,327284.0
2015-11-16 14:45:00,8.84,8.84,8.79,8.84,641664.0,8.1263,8.1263,8.0803,8.1263,641664.0
2015-11-16 14:50:00,8.84,8.85,8.83,8.84,180299.0,8.1263,8.1355,8.1171,8.1263,180299.0
2015-11-16 14:55:00,8.84,8.86,8.83,8.85,178827.0,8.1263,8.1447,8.1171,8.1355,178827.0
2015-11-16 15:00:00,8.85,8.89,8.83,8.87,322549.0,8.1355,8.1722,8.1171,8.1539,322549.0
2015-11-16 15:05:00,8.88,8.88,8.85,8.86,277531.0,8.163,8.163,8.1355,8.1447,277531.0
2015-11-16 15:10:00,8.86,8.88,8.83,8.87,318247.0,8.1447,8.163,8.1171,8.1539,318247.0
2015-11-16 15:15:00,8.86,8.87,8.86,8.87,157724.0,8.1447,8.1539,8.1447,8.1539,157724.0
2015-11-16 15:20:00,8.87,8.91,8.86,8.91,357578.0,8.1539,8.1906,8.1447,8.1906,357578.0
2015-11-16 15:25:00,8.91,8.92,8.89,8.9,362538.0,8.1906,8.1998,8.1722,8.1814,362538.0
2015-11-16 15:30:00,8.89,8.9,8.85,8.85,521700.0,8.1722,8.1814,8.1355,8.1355,521700.0
2015-11-16 15:35:00,8.85,8.86,8.83,8.86,402990.0,8.1355,8.1447,8.1171,8.1447,402990.0
2015-11-16 15:40:00,8.85,8.88,8.83,8.87,543608.0,8.1355,8.163,8.1171,8.1539,543608.0
2015-11-16 15:45:00,8.87,8.88,8.84,8.85,594975.0,8.1539,8.163,8.1263,8.1355,594975.0
2015-11-16 15:50:00,8.85,8.85,8.84,8.85,462409.0,8.1355,8.1355,8.1263,8.1355,462409.0
2015-11-16 15:55:00,8.85,8.87,8.84,8.86,1316497.0,8.1355,8.1539,8.1263,8.1447,1316497.0
2015-11-17 09:30:00,8.94,8.97,8.8,8.83,1093186.0,8.2182,8.2458,8.0895,8.1171,1093186.0
2015-11-17 09:35:00,8.84,8.84,8.64,8.7,955830.0,8.1263,8.1263,7.9424,7.9976,955830.0
2015-11-17 09:40:00,8.69,8.73,8.56,8.56,944417.0,7.9884,8.0252,7.8689,7.8689,944417.0
2015-11-17 09:45:00,8.57,8.67,8.55,8.55,774221.0,7.8781,7.97,7.8597,7.8597,774221.0
2015-11-17 09:50:00,8.55,8.63,8.52,8.59,605331.0,7.8597,7.9332,7.8321,7.8965,605331.0
2015-11-17 09:55:00,8.59,8.66,8.56,8.64,436610.0,7.8965,7.9608,7.8689,7.9424,436610.0
2015-11-17 10:00:00,8.64,8.66,8.55,8.58,500370.0,7.9424,7.9608,7.8597,7.8873,500370.0
2015-11-17 10:05:00,8.57,8.71,8.54,8.7,702994.0,7.8781,8.0068,7.8505,7.9976,702994.0
2015-11-17 10:10:00,8.71,8.75,8.63,8.66,395953.0,8.0068,8.0435,7.9332,7.9608,395953.0
2015-11-17 10:15:00,8.66,8.7,8.63,8.65,523729.0,7.9608,7.9976,7.9332,7.9516,523729.0
2015-11-17 10:20:00,8.65,8.68,8.61,8.62,219615.0,7.9516,7.9792,7.9148,7.924,219615.0
2015-11-17 10:25:00,8.62,8.73,8.62,8.72,265025.0,7.924,8.0252,7.924,8.016,265025.0
2015-11-17 10:30:00,8.72,8.75,8.66,8.7,735458.0,8.016,8.0435,7.9608,7.9976,735458.0
2015-11-17 10:35:00,8.7,8.73,8.69,8.7,461775.0,7.9976,8.0252,7.9884,7.9976,461775.0
2015-11-17 10:40:00,8.7,8.77,8.69,8.72,619348.0,7.9976,8.0619,7.9884,8.016,619348.0
2015-11-17 10:45:00,8.73,8.76,8.71,8.75,357371.0,8.0252,8.0527,8.0068,8.0435,357371.0
2015-11-17 10:50:00,8.74,8.76,8.61,8.62,311756.0,8.0344,8.0527,7.9148,7.924,311756.0
2015-11-17 10:55:00,8.63,8.67,8.58,8.6,526498.0,7.9332,7.97,7.8873,7.9057,526498.0
2015-11-17 11:00:00,8.6,8.63,8.57,8.61,446346.0,7.9057,7.9332,7.8781,7.9148,446346.0
2015-11-17 11:05:00,8.61,8.61,8.55,8.6,304496.0,7.9148,7.9148,7.8597,7.9057,304496.0
2015-11-17 11:10:00,8.6,8.63,8.57,8.57,257505.0,7.9057,7.9332,7.8781,7.8781,257505.0
2015-11-17 11:15:00,8.58,8.63,8.56,8.63,220720.0,7.8873,7.9332,7.8689,7.9332,220720.0
2015-11-17 11:20:00,8.63,8.64,8.6,8.62,143235.0,7.9332,7.9424,7.9057,7.924,143235.0
2015-11-17 11:25:00,8.63,8.63,8.59,8.62,192831.0,7.9332,7.9332,7.8965,7.924,192831.0
2015-11-17 11:30:00,8.62,8.64,8.59,8.62,166473.0,7.924,7.9424,7.8965,7.924,166473.0
2015-11-17 11:35:00,8.62,8.62,8.57,8.59,355889.0,7.924,7.924,7.8781,7.8965,355889.0
2015-11-17 11:40:00,8.6,8.64,8.55,8.55,404621.0,7.9057,7.9424,7.8597,7.8597,404621.0
2015-11-17 11:45:00,8.55,8.58,8.55,8.56,338565.0,7.8597,7.8873,7.8597,7.8689,338565.0
2015-11-17 11:50:00,8.55,8.6,8.55,8.58,204036.0,7.8597,7.9057,7.8597,7.8873,204036.0
2015-11-17 11:55:00,8.58,8.59,8.55,8.57,180961.0,7.8873,7.8965,7.8597,7.8781,180961.0
2015-11-17 12:00:00,8.56,8.58,8.54,8.57,268566.0,7.8689,7.8873,7.8505,7.8781,268566.0
2015-11-17 12:05:00,8.57,8.58,8.52,8.52,309392.0,7.8781,7.8873,7.8321,7.8321,309392.0
2015-11-17 12:10:00,8.52,8.55,8.51,8.52,261764.0,7.8321,7.8597,7.8229,7.8321,261764.0
2015-11-17 12:15:00,8.52,8.58,8.51,8.53,271688.0,7.8321,7.8873,7.8229,7.8413,271688.0
2015-11-17 12:20:00,8.52,8.55,8.5,8.51,321613.0,7.8321,7.8597,7.8137,7.8229,321613.0
2015-11-17 12:25:00,8.51,8.52,8.45,8.46,1005596.0,7.8229,7.8321,7.7678,7.777,1005596.0
2015-11-17 12:30:00,8.46,8.49,8.44,8.46,299717.0,7.777,7.8045,7.7586,7.777,299717.0
2015-11-17 12:35:00,8.45,8.46,8.41,8.42,328309.0,7.7678,7.777,7.731,7.7402,328309.0
2015-11-17 12:40:00,8.42,8.43,8.39,8.39,447961.0,7.7402,7.7494,7.7126,7.7126,447961.0
2015-11-17 12:45:00,8.39,8.44,8.38,8.42,260765.0,7.7126,7.7586,7.7034,7.7402,260765.0
2015-11-17 12:50:00,8.41,8.44,8.4,8.41,269032.0,7.731,7.7586,7.7218,7.731,269032.0
2015-11-17 12:55:00,8.41,8.42,8.4,8.41,100134.0,7.731,7.7402,7.7218,7.731,100134.0
2015-11-17 13:00:00,8.41,8.42,8.4,8.41,204941.0,7.731,7.7402,7.7218,7.731,204941.0
2015-11-17 13:05:00,8.41,8.45,8.39,8.4,275760.0,7.731,7.7678,7.7126,7.7218,275760.0
2015-11-17 13:10:00,8.41,8.43,8.38,8.42,208495.0,7.731,7.7494,7.7034,7.7402,208495.0
2015-11-17 13:15:00,8.42,8.43,8.38,8.38,186913.0,7.7402,7.7494,7.7034,7.7034,186913.0
2015-11-17 13:20:00,8.38,8.4,8.37,8.38,252398.0,7.7034,7.7218,7.6942,7.7034,252398.0
2015-11-17 13:25:00,8.39,8.4,8.37,8.38,188070.0,7.7126,7.7218,7.6942,7.7034,188070.0
2015-11-17 13:30:00,8.38,8.4,8.36,8.39,220634.0,7.7034,7.7218,7.685,7.7126,220634.0
2015-11-17 13:35:00,8.39,8.4,8.36,8.36,141929.0,7.7126,7.7218,7.685,7.685,141929.0
2015-11-17 13:40:00,8.37,8.4,8.36,8.37,380586.0,7.6942,7.7218,7.685,7.6942,380586.0
2015-11-17 13:45:00,8.37,8.4,8.35,8.38,306935.0,7.6942,7.7218,7.6758,7.7034,306935.0
2015-11-17 13:50:00,8.38,8.41,8.37,8.41,239968.0,7.7034,7.731,7.6942,7.731,239968.0
2015-11-17 13:55:00,8.41,8.45,8.4,8.43,306335.0,7.731,7.7678,7.7218,7.7494,306335.0
2015-11-17 14:00:00,8.42,8.45,8.41,8.45,215833.0,7.7402,7.7678,7.731,7.7678,215833.0
2015-11-17 14:05:00,8.45,8.52,8.43,8.51,555188.0,7.7678,7.8321,7.7494,7.8229,555188.0
2015-11-17 14:10:00,8.5,8.52,8.46,8.48,327488.0,7.8137,7.8321,7.777,7.7953,327488.0
2015-11-17 14:15:00,8.48,8.49,8.47,8.47,232020.0,7.7953,7.8045,7.7862,7.7862,232020.0
2015-11-17 14:20:00,8.47,8.49,8.42,8.43,334247.0,7.7862,7.8045,7.7402,7.7494,334247.0
2015-11-17 14:25:00,8.42,8.43,8.38,8.38,408897.0,7.7402,7.7494,7.7034,7.7034,408897.0
2015-11-17 14:30:00,8.38,8.42,8.35,8.42,594811.0,7.7034,7.7402,7.6758,7.7402,594811.0
2015-11-17 14:35:00,8.41,8.43,8.39,8.41,199476.0,7.731,7.7494,7.7126,7.731,199476.0
2015-11-17 14:40:00,8.41,8.43,8.35,8.36,293453.0,7.731,7.7494,7.6758,7.685,293453.0
2015-11-17 14:45:00,8.35,8.4,8.35,8.39,275093.0,7.6758,7.7218,7.6758,7.7126,275093.0
2015-11-17 14:50:00,8.4,8.41,8.38,8.4,191990.0,7.7218,7.731,7.7034,7.7218,191990.0
2015-11-17 14:55:00,8.39,8.44,8.39,8.43,193701.0,7.7126,7.7586,7.7126,7.7494,193701.0
2015-11-17 15:00:00,8.42,8.43,8.37,8.38,245606.0,7.7402,7.7494,7.6942,7.7034,245606.0
2015-11-17 15:05:00,8.38,8.41,8.36,8.36,304591.0,7.7034,7.731,7.685,7.685,304591.0
2015-11-17 15:10:00,8.36,8.42,8.35,8.38,472147.0,7.685,7.7402,7.6758,7.7034,472147.0
2015-11-17 15:15:00,8.39,8.42,8.37,8.38,367692.0,7.7126,7.7402,7.6942,7.7034,367692.0
2015-11-17 15:20:00,8.39,8.39,8.35,8.36,492264.0,7.7126,7.7126,7.6758,7.685,492264.0
2015-11-17 15:25:00,8.36,8.37,8.33,8.37,585141.0,7.685,7.6942,7.6575,7.6942,585141.0
2015-11-17 15:30:00,8.37,8.41,8.36,8.41,362401.0,7.6942,7.731,7.685,7.731,362401.0
2015-11-17 15:35:00,8.4,8.43,8.38,8.41,420943.0,7.7218,7.7494,7.7034,7.731,420943.0
2015-11-17 15:40:00,8.41,8.44,8.4,8.42,421235.0,7.731,7.7586,7.7218,7.7402,421235.0
2015-11-17 15:45:00,8.42,8.42,8.38,8.41,573002.0,7.7402,7.7402,7.7034,7.731,573002.0
2015-11-17 15:50:00,8.41,8.42,8.38,8.39,800628.0,7.731,7.7402,7.7034,7.7126,800628.0
2015-11-17 15:55:00,8.39,8.41,8.38,8.4,1026004.0,7.7126,7.731,7.7034,7.7218,1026004.0
2015-11-18 09:30:00,8.53,8.72,8.53,8.71,1002258.0,7.8413,8.016,7.8413,8.0068,1002258.0
2015-11-18 09:35:00,8.72,8.77,8.68,8.72,1058911.0,8.016,8.0619,7.9792,8.016,1058911.0
2015-11-18 09:40:00,8.72,8.78,8.68,8.76,795156.0,8.016,8.0711,7.9792,8.0527,795156.0
2015-11-18 09:45:00,8.76,8.76,8.68,8.71,755942.0,8.0527,8.0527,7.9792,8.0068,755942.0
2015-11-18 09:50:00,8.71,8.76,8.7,8.75,500800.0,8.0068,8.0527,7.9976,8.0435,500800.0
2015-11-18 09:55:00,8.75,8.78,8.71,8.74,569920.0,8.0435,8.0711,8.0068,8.0344,569920.0
2015-11-18 10:00:00,8.74,8.74,8.67,8.7,315931.0,8.0344,8.0344,7.97,7.9976,315931.0
2015-11-18 10:05:00,8.7,8.71,8.64,8.7,527038.0,7.9976,8.0068,7.9424,7.9976,527038.0
2015-11-18 10:10:00,8.71,8.73,8.68,8.7,325669.0,8.0068,8.0252,7.9792,7.9976,325669.0
2015-11-18 10:15:00,8.7,8.76,8.7,8.76,265728.0,7.9976,8.0527,7.9976,8.0527,265728.0
2015-11-18 10:20:00,8.76,8.76,8.72,8.73,233377.0,8.0527,8.0527,8.016,8.0252,233377.0
2015-11-18 10:25:00,8.74,8.75,8.72,8.75,222031.0,8.0344,8.0435,8.016,8.0435,222031.0
2015-11-18 10:30:00,8.75,8.77,8.7,8.71,451740.0,8.0435,8.0619,7.9976,8.0068,451740.0
2015-11-18 10:35:00,8.7,8.73,8.67,8.69,466403.0,7.9976,8.0252,7.97,7.9884,466403.0
2015-11-18 10:40:00,8.69,8.71,8.68,8.71,577535.0,7.9884,8.0068,7.9792,8.0068,577535.0
2015-11-18 10:45:00,8.71,8.71,8.68,8.69,424175.0,8.0068,8.0068,7.9792,7.9884,424175.0
2015-11-18 10:50:00,8.7,8.71,8.67,8.69,557520.0,7.9976,8.0068,7.97,7.9884,557520.0
2015-11-18 10:55:00,8.69,8.73,8.67,8.71,281956.0,7.9884,8.0252,7.97,8.0068,281956.0
2015-11-18 11:00:00,8.71,8.72,8.66,8.68,375309.0,8.0068,8.016,7.9608,7.9792,375309.0
2015-11-18 11:05:00,8.67,8.68,8.66,8.67,268501.0,7.97,7.9792,7.9608,7.97,268501.0
2015-11-18 11:10:00,8.68,8.68,8.66,8.67,233767.0,7.9792,7.9792,7.9608,7.97,233767.0
2015-11-18 11:15:00,8.67,8.68,8.65,8.66,782072.0,7.97,7.9792,7.9516,7.9608,782072.0
2015-11-18 11:20:00,8.67,8.68,8.66,8.68,164576.0,7.97,7.9792,7.9608,7.9792,164576.0
2015-11-18 11:25:00,8.68,8.7,8.66,8.69,217421.0,7.9792,7.9976,7.9608,7.9884,217421.0
2015-11-18 11:30:00,8.68,8.69,8.67,8.68,178123.0,7.9792,7.9884,7.97,7.9792,178123.0
2015-11-18 11:35:00,8.68,8.69,8.67,8.67,159846.0,7.9792,7.9884,7.97,7.97,159846.0
2015-11-18 11:40:00,8.67,8.68,8.65,8.68,254025.0,7.97,7.9792,7.9516,7.9792,254025.0
2015-11-18 11:45:00,8.68,8.68,8.67,8.67,222929.0,7.9792,7.9792,7.97,7.97,222929.0
2015-11-18 11:50:00,8.68,8.68,8.66,8.67,548836.0,7.9792,7.9792,7.9608,7.97,548836.0
2015-11-18 11:55:00,8.66,8.67,8.62,8.62,533448.0,7.9608,7.97,7.924,7.924,533448.0
2015-11-18 12:00:00,8.62,8.63,8.57,8.59,315175.0,7.924,7.9332,7.8781,7.8965,315175.0
2015-11-18 12:05:00,8.6,8.6,8.49,8.5,731986.0,7.9057,7.9057,7.8045,7.8137,731986.0
2015-11-18 12:10:00,8.5,8.52,8.47,8.52,394252.0,7.8137,7.8321,7.7862,7.8321,394252.0
2015-11-18 12:15:00,8.52,8.55,8.51,8.55,247907.0,7.8321,7.8597,7.8229,7.8597,247907.0
2015-11-18 12:20:00,8.54,8.56,8.53,8.54,259293.0,7.8505,7.8689,7.8413,7.8505,259293.0
2015-11-18 12:25:00,8.54,8.55,8.53,8.54,121937.0,7.8505,7.8597,7.8413,7.8505,121937.0
2015-11-18 12:30:00,8.55,8.55,8.5,8.51,274828.0,7.8597,7.8597,7.8137,7.8229,274828.0
2015-11-18 12:35:00,8.51,8.51,8.45,8.5,313591.0,7.8229,7.8229,7.7678,7.8137,313591.0
2015-11-18 12:40:00,8.5,8.5,8.46,8.46,149482.0,7.8137,7.8137,7.777,7.777,149482.0
2015-11-18 12:45:00,8.46,8.49,8.46,8.48,112203.0,7.777,7.8045,7.777,7.7953,112203.0
2015-11-18 12:50:00,8.49,8.49,8.48,8.49,52547.0,7.8045,7.8045,7.7953,7.8045,52547.0
2015-11-18 12:55:00,8.49,8.5,8.46,8.5,187670.0,7.8045,7.8137,7.777,7.8137,187670.0
2015-11-18 13:00:00,8.5,8.5,8.46,8.47,593371.0,7.8137,7.8137,7.777,7.7862,593371.0
2015-11-18 13:05:00,8.46,8.49,8.45,8.47,578685.0,7.777,7.8045,7.7678,7.7862,578685.0
2015-11-18 13:10:00,8.47,8.52,8.46,8.5,194115.0,7.7862,7.8321,7.777,7.8137,194115.0
2015-11-18 13:15:00,8.5,8.51,8.47,8.5,156710.0,7.8137,7.8229,7.7862,7.8137,156710.0
2015-11-18 13:20:00,8.5,8.51,8.48,8.48,174438.0,7.8137,7.8229,7.7953,7.7953,174438.0
2015-11-18 13:25:00,8.49,8.5,8.47,8.47,106945.0,7.8045,7.8137,7.7862,7.7862,106945.0
2015-11-18 13:30:00,8.48,8.48,8.45,8.46,108284.0,7.7953,7.7953,7.7678,7.777,108284.0
2015-11-18 13:35:00,8.46,8.51,8.45,8.51,385643.0,7.777,7.8229,7.7678,7.8229,385643.0
2015-11-18 13:40:00,8.51,8.53,8.49,8.51,589426.0,7.8229,7.8413,7.8045,7.8229,589426.0
2015-11-18 13:45:00,8.51,8.53,8.49,8.5,251261.0,7.8229,7.8413,7.8045,7.8137,251261.0
2015-11-18 13:50:00,8.5,8.5,8.49,8.5,52511.0,7.8137,7.8137,7.8045,7.8137,52511.0
2015-11-18 13:55:00,8.5,8.51,8.49,8.5,310726.0,7.8137,7.8229,7.8045,7.8137,310726.0
2015-11-18 14:00:00,8.5,8.54,8.47,8.5,523872.0,7.8137,7.8505,7.7862,7.8137,523872.0
2015-11-18 14:05:00,8.51,8.6,8.5,8.59,511294.0,7.8229,7.9057,7.8137,7.8965,511294.0
2015-11-18 14:10:00,8.59,8.64,8.58,8.59,650938.0,7.8965,7.9424,7.8873,7.8965,650938.0
2015-11-18 14:15:00,8.59,8.6,8.56,8.58,293616.0,7.8965,7.9057,7.8689,7.8873,293616.0
2015-11-18 14:20:00,8.58,8.61,8.57,8.6,314443.0,7.8873,7.9148,7.8781,7.9057,314443.0
2015-11-18 14:25:00,8.59,8.6,8.57,8.58,235964.0,7.8965,7.9057,7.8781,7.8873,235964.0
2015-11-18 14:30:00,8.59,8.63,8.58,8.63,318891.0,7.8965,7.9332,7.8873,7.9332,318891.0
2015-11-18 14:35:00,8.63,8.63,8.6,8.61,195441.0,7.9332,7.9332,7.9057,7.9148,195441.0
2015-11-18 14:40:00,8.61,8.66,8.6,8.65,225369.0,7.9148,7.9608,7.9057,7.9516,225369.0
2015-11-18 14:45:00,8.64,8.65,8.62,8.64,265765.0,7.9424,7.9516,7.924,7.9424,265765.0
2015-11-18 14:50:00,8.63,8.64,8.6,8.61,284693.0,7.9332,7.9424,7.9057,7.9148,284693.0
2015-11-18 14:55:00,8.62,8.63,8.6,8.63,260345.0,7.924,7.9332,7.9057,7.9332,260345.0
2015-11-18 15:00:00,8.62,8.63,8.6,8.62,196697.0,7.924,7.9332,7.9057,7.924,196697.0
2015-11-18 15:05:00,8.62,8.71,8.61,8.7,672970.0,7.924,8.0068,7.9148,7.9976,672970.0
2015-11-18 15:10:00,8.7,8.74,8.69,8.71,718852.0,7.9976,8.0344,7.9884,8.0068,718852.0
2015-11-18 15:15:00,8.71,8.74,8.7,8.71,457156.0,8.0068,8.0344,7.9976,8.0068,457156.0
2015-11-18 15:20:00,8.71,8.76,8.71,8.74,580714.0,8.0068,8.0527,8.0068,8.0344,580714.0
2015-11-18 15:25:00,8.74,8.75,8.72,8.74,230671.0,8.0344,8.0435,8.016,8.0344,230671.0
2015-11-18 15:30:00,8.73,8.77,8.72,8.77,424642.0,8.0252,8.0619,8.016,8.0619,424642.0
2015-11-18 15:35:00,8.77,8.78,8.74,8.76,663808.0,8.0619,8.0711,8.0344,8.0527,663808.0
2015-11-18 15:40:00,8.76,8.8,8.75,8.77,667343.0,8.0527,8.0895,8.0435,8.0619,667343.0
2015-11-18 15:45:00,8.77,8.8,8.76,8.79,397407.0,8.0619,8.0895,8.0527,8.0803,397407.0
2015-11-18 15:50:00,8.78,8.79,8.75,8.76,499961.0,8.0711,8.0803,8.0435,8.0527,499961.0
2015-11-18 15:55:00,8.76,8.79,8.75,8.77,1101111.0,8.0527,8.0803,8.0435,8.0619,1101111.0
2015-11-19 09:30:00,8.79,8.85,8.67,8.68,1021140.0,8.0803,8.1355,7.97,7.9792,1021140.0
2015-11-19 09:35:00,8.67,8.69,8.59,8.62,543868.0,7.97,7.9884,7.8965,7.924,543868.0
2015-11-19 09:40:00,8.63,8.66,8.58,8.63,439082.0,7.9332,7.9608,7.8873,7.9332,439082.0
2015-11-19 09:45:00,8.62,8.65,8.58,8.62,450755.0,7.924,7.9516,7.8873,7.924,450755.0
2015-11-19 09:50:00,8.62,8.71,8.62,8.66,463504.0,7.924,8.0068,7.924,7.9608,463504.0
2015-11-19 09:55:00,8.66,8.74,8.61,8.73,623465.0,7.9608,8.0344,7.9148,8.0252,623465.0
2015-11-19 10:00:00,8.72,8.72,8.6,8.63,349722.0,8.016,8.016,7.9057,7.9332,349722.0
2015-11-19 10:05:00,8.64,8.66,8.62,8.63,219372.0,7.9424,7.9608,7.924,7.9332,219372.0
2015-11-19 10:10:00,8.63,8.7,8.63,8.64,317444.0,7.9332,7.9976,7.9332,7.9424,317444.0
2015-11-19 10:15:00,8.63,8.65,8.6,8.62,338219.0,7.9332,7.9516,7.9057,7.924,338219.0
2015-11-19 10:20:00,8.61,8.66,8.6,8.64,191137.0,7.9148,7.9608,7.9057,7.9424,191137.0
2015-11-19 10:25:00,8.64,8.65,8.62,8.62,142571.0,7.9424,7.9516,7.924,7.924,142571.0
2015-11-19 10:30:00,8.62,8.66,8.62,8.62,222030.0,7.924,7.9608,7.924,7.924,222030.0
2015-11-19 10:35:00,8.63,8.63,8.58,8.6,519177.0,7.9332,7.9332,7.8873,7.9057,519177.0
2015-11-19 10:40:00,8.6,8.64,8.58,8.63,428682.0,7.9057,7.9424,7.8873,7.9332,428682.0
2015-11-19 10:45:00,8.63,8.64,8.6,8.63,199686.0,7.9332,7.9424,7.9057,7.9332,199686.0
2015-11-19 10:50:00,8.63,8.67,8.62,8.63,248069.0,7.9332,7.97,7.924,7.9332,248069.0
2015-11-19 10:55:00,8.63,8.67,8.62,8.67,304775.0,7.9332,7.97,7.924,7.97,304775.0
2015-11-19 11:00:00,8.66,8.67,8.63,8.66,288354.0,7.9608,7.97,7.9332,7.9608,288354.0
2015-11-19 11:05:00,8.67,8.67,8.63,8.63,208622.0,7.97,7.97,7.9332,7.9332,208622.0
2015-11-19 11:10:00,8.64,8.65,8.56,8.59,495967.0,7.9424,7.9516,7.8689,7.8965,495967.0
2015-11-19 11:15:00,8.58,8.61,8.56,8.59,218764.0,7.8873,7.9148,7.8689,7.8965,218764.0
2015-11-19 11:20:00,8.59,8.62,8.57,8.59,499751.0,7.8965,7.924,7.8781,7.8965,499751.0
2015-11-19 11:25:00,8.58,8.59,8.55,8.57,299518.0,7.8873,7.8965,7.8597,7.8781,299518.0
2015-11-19 11:30:00,8.57,8.61,8.55,8.59,327550.0,7.8781,7.9148,7.8597,7.8965,327550.0
2015-11-19 11:35:00,8.59,8.6,8.57,8.6,213922.0,7.8965,7.9057,7.8781,7.9057,213922.0
2015-11-19 11:40:00,8.6,8.62,8.59,8.6,164528.0,7.9057,7.924,7.8965,7.9057,164528.0
2015-11-19 11:45:00,8.59,8.62,8.57,8.58,302283.0,7.8965,7.924,7.8781,7.8873,302283.0
2015-11-19 11:50:00,8.58,8.58,8.51,8.53,333731.0,7.8873,7.8873,7.8229,7.8413,333731.0
2015-11-19 11:55:00,8.54,8.57,8.53,8.56,549646.0,7.8505,7.8781,7.8413,7.8689,549646.0
2015-11-19 12:00:00,8.57,8.57,8.54,8.55,612069.0,7.8781,7.8781,7.8505,7.8597,612069.0
2015-11-19 12:05:00,8.55,8.56,8.54,8.54,272828.0,7.8597,7.8689,7.8505,7.8505,272828.0
2015-11-19 12:10:00,8.55,8.57,8.53,8.54,319487.0,7.8597,7.8781,7.8413,7.8505,319487.0
2015-11-19 12:15:00,8.54,8.55,8.52,8.54,245058.0,7.8505,7.8597,7.8321,7.8505,245058.0
2015-11-19 12:20:00,8.53,8.56,8.5,8.51,473671.0,7.8413,7.8689,7.8137,7.8229,473671.0
2015-11-19 12:25:00,8.51,8.53,8.5,8.52,144966.0,7.8229,7.8413,7.8137,7.8321,144966.0
2015-11-19 12:30:00,8.51,8.53,8.51,8.52,207487.0,7.8229,7.8413,7.8229,7.8321,207487.0
2015-11-19 12:35:00,8.52,8.55,8.5,8.5,312130.0,7.8321,7.8597,7.8137,7.8137,312130.0
2015-11-19 12:40:00,8.5,8.53,8.5,8.52,186364.0,7.8137,7.8413,7.8137,7.8321,186364.0
2015-11-19 12:45:00,8.53,8.53,8.5,8.51,156945.0,7.8413,7.8413,7.8137,7.8229,156945.0
2015-11-19 12:50:00,8.5,8.51,8.5,8.5,180379.0,7.8137,7.8229,7.8137,7.8137,180379.0
2015-11-19 12:55:00,8.51,8.55,8.5,8.53,296224.0,7.8229,7.8597,7.8137,7.8413,296224.0
2015-11-19 13:00:00,8.54,8.54,8.52,8.52,132036.0,7.8505,7.8505,7.8321,7.8321,132036.0
2015-11-19 13:05:00,8.53,8.55,8.5,8.51,179448.0,7.8413,7.8597,7.8137,7.8229,179448.0
2015-11-19 13:10:00,8.51,8.53,8.5,8.52,79312.0,7.8229,7.8413,7.8137,7.8321,79312.0
2015-11-19 13:15:00,8.52,8.54,8.51,8.52,96851.0,7.8321,7.8505,7.8229,7.8321,96851.0
2015-11-19 13:20:00,8.51,8.52,8.51,8.51,49624.0,7.8229,7.8321,7.8229,7.8229,49624.0
2015-11-19 13:25:00,8.51,8.51,8.48,8.48,171832.0,7.8229,7.8229,7.7953,7.7953,171832.0
2015-11-19 13:30:00,8.48,8.49,8.46,8.46,337864.0,7.7953,7.8045,7.777,7.777,337864.0
2015-11-19 13:35:00,8.46,8.47,8.45,8.46,397660.0,7.777,7.7862,7.7678,7.777,397660.0
2015-11-19 13:40:00,8.45,8.49,8.45,8.49,140946.0,7.7678,7.8045,7.7678,7.8045,140946.0
2015-11-19 13:45:00,8.48,8.5,8.47,8.5,107077.0,7.7953,7.8137,7.7862,7.8137,107077.0
2015-11-19 13:50:00,8.5,8.5,8.46,8.48,230130.0,7.8137,7.8137,7.777,7.7953,230130.0
2015-11-19 13:55:00,8.49,8.49,8.47,8.47,93768.0,7.8045,7.8045,7.7862,7.7862,93768.0
2015-11-19 14:00:00,8.46,8.47,8.43,8.44,328069.0,7.777,7.7862,7.7494,7.7586,328069.0
2015-11-19 14:05:00,8.45,8.47,8.42,8.42,243424.0,7.7678,7.7862,7.7402,7.7402,243424.0
2015-11-19 14:10:00,8.43,8.45,8.42,8.45,142761.0,7.7494,7.7678,7.7402,7.7678,142761.0
2015-11-19 14:15:00,8.45,8.47,8.44,8.47,165349.0,7.7678,7.7862,7.7586,7.7862,165349.0
2015-11-19 14:20:00,8.47,8.47,8.45,8.46,172939.0,7.7862,7.7862,7.7678,7.777,172939.0
2015-11-19 14:25:00,8.47,8.48,8.46,8.47,86827.0,7.7862,7.7953,7.777,7.7862,86827.0
2015-11-19 14:30:00,8.47,8.49,8.45,8.45,231270.0,7.7862,7.8045,7.7678,7.7678,231270.0
2015-11-19 14:35:00,8.45,8.46,8.42,8.43,281372.0,7.7678,7.777,7.7402,7.7494,281372.0
2015-11-19 14:40:00,8.44,8.47,8.43,8.46,123197.0,7.7586,7.7862,7.7494,7.777,123197.0
2015-11-19 14:45:00,8.47,8.47,8.43,8.44,316613.0,7.7862,7.7862,7.7494,7.7586,316613.0
2015-11-19 14:50:00,8.45,8.49,8.44,8.49,149971.0,7.7678,7.8045,7.7586,7.8045,149971.0
2015-11-19 14:55:00,8.49,8.49,8.48,8.49,161118.0,7.8045,7.8045,7.7953,7.8045,161118.0
2015-11-19 15:00:00,8.49,8.49,8.44,8.46,381872.0,7.8045,7.8045,7.7586,7.777,381872.0
2015-11-19 15:05:00,8.47,8.48,8.46,8.47,129951.0,7.7862,7.7953,7.777,7.7862,129951.0
2015-11-19 15:10:00,8.47,8.48,8.47,8.47,154957.0,7.7862,7.7953,7.7862,7.7862,154957.0
2015-11-19 15:15:00,8.48,8.5,8.47,8.5,343214.0,7.7953,7.8137,7.7862,7.8137,343214.0
2015-11-19 15:20:00,8.5,8.52,8.49,8.5,315036.0,7.8137,7.8321,7.8045,7.8137,315036.0
2015-11-19 15:25:00,8.5,8.5,8.44,8.46,589377.0,7.8137,7.8137,7.7586,7.777,589377.0
2015-11-19 15:30:00,8.46,8.47,8.45,8.46,255227.0,7.777,7.7862,7.7678,7.777,255227.0
2015-11-19 15:35:00,8.47,8.48,8.45,8.46,720749.0,7.7862,7.7953,7.7678,7.777,720749.0
2015-11-19 15:40:00,8.46,8.46,8.44,8.44,302511.0,7.777,7.777,7.7586,7.7586,302511.0
2015-11-19 15:45:00,8.44,8.44,8.43,8.43,566162.0,7.7586,7.7586,7.7494,7.7494,566162.0
2015-11-19 15:50:00,8.43,8.45,8.43,8.44,796087.0,7.7494,7.7678,7.7494,7.7586,796087.0
2015-11-19 15:55:00,8.43,8.44,8.4,8.41,2600401.0,7.7494,7.7586,7.7218,7.731,2600401.0
2015-11-20 09:30:00,8.44,8.56,8.42,8.54,1109925.0,7.7586,7.8689,7.7402,7.8505,1109925.0
2015-11-20 09:35:00,8.55,8.58,8.48,8.5,597310.0,7.8597,7.8873,7.7953,7.8137,597310.0
2015-11-20 09:40:00,8.49,8.53,8.47,8.49,372613.0,7.8045,7.8413,7.7862,7.8045,372613.0
2015-11-20 09:45:00,8.49,8.51,8.44,8.45,687899.0,7.8045,7.8229,7.7586,7.7678,687899.0
2015-11-20 09:50:00,8.45,8.46,8.37,8.37,857920.0,7.7678,7.777,7.6942,7.6942,857920.0
2015-11-20 09:55:00,8.37,8.38,8.29,8.3,620668.0,7.6942,7.7034,7.6207,7.6299,620668.0
2015-11-20 10:00:00,8.3,8.31,8.23,8.23,558366.0,7.6299,7.6391,7.5655,7.5655,558366.0
2015-11-20 10:05:00,8.23,8.24,8.15,8.16,962518.0,7.5655,7.5747,7.492,7.5012,962518.0
2015-11-20 10:10:00,8.15,8.24,8.15,8.24,559060.0,7.492,7.5747,7.492,7.5747,559060.0
2015-11-20 10:15:00,8.24,8.24,8.19,8.19,349480.0,7.5747,7.5747,7.5288,7.5288,349480.0
2015-11-20 10:20:00,8.19,8.2,8.16,8.19,449414.0,7.5288,7.538,7.5012,7.5288,449414.0
2015-11-20 10:25:00,8.18,8.2,8.16,8.17,352191.0,7.5196,7.538,7.5012,7.5104,352191.0
2015-11-20 10:30:00,8.16,8.18,8.16,8.17,238848.0,7.5012,7.5196,7.5012,7.5104,238848.0
2015-11-20 10:35:00,8.18,8.19,8.15,8.19,455546.0,7.5196,7.5288,7.492,7.5288,455546.0
2015-11-20 10:40:00,8.19,8.22,8.17,8.21,303650.0,7.5288,7.5563,7.5104,7.5471,303650.0
2015-11-20 10:45:00,8.21,8.24,8.21,8.21,365327.0,7.5471,7.5747,7.5471,7.5471,365327.0
2015-11-20 10:50:00,8.21,8.23,8.16,8.17,323876.0,7.5471,7.5655,7.5012,7.5104,323876.0
2015-11-20 10:55:00,8.16,8.2,8.14,8.14,655572.0,7.5012,7.538,7.4828,7.4828,655572.0
2015-11-20 11:00:00,8.15,8.16,8.14,8.14,391989.0,7.492,7.5012,7.4828,7.4828,391989.0
2015-11-20 11:05:00,8.14,8.16,8.11,8.15,354454.0,7.4828,7.5012,7.4552,7.492,354454.0
2015-11-20 11:10:00,8.15,8.15,8.11,8.11,158385.0,7.492,7.492,7.4552,7.4552,158385.0
2015-11-20 11:15:00,8.11,8.16,8.11,8.16,151545.0,7.4552,7.5012,7.4552,7.5012,151545.0
2015-11-20 11:20:00,8.16,8.17,8.11,8.17,221887.0,7.5012,7.5104,7.4552,7.5104,221887.0
2015-11-20 11:25:00,8.17,8.17,8.11,8.11,226440.0,7.5104,7.5104,7.4552,7.4552,226440.0
2015-11-20 11:30:00,8.11,8.12,8.08,8.08,480171.0,7.4552,7.4644,7.4276,7.4276,480171.0
2015-11-20 11:35:00,8.09,8.09,8.06,8.06,337159.0,7.4368,7.4368,7.4093,7.4093,337159.0
2015-11-20 11:40:00,8.06,8.09,8.06,8.06,217773.0,7.4093,7.4368,7.4093,7.4093,217773.0
2015-11-20 11:45:00,8.07,8.08,8.05,8.05,352300.0,7.4184,7.4276,7.4001,7.4001,352300.0
2015-11-20 11:50:00,8.05,8.06,8.02,8.03,594663.0,7.4001,7.4093,7.3725,7.3817,594663.0
2015-11-20 11:55:00,8.02,8.05,8.01,8.03,705338.0,7.3725,7.4001,7.3633,7.3817,705338.0
2015-11-20 12:00:00,8.02,8.04,8.02,8.03,228576.0,7.3725,7.3909,7.3725,7.3817,228576.0
2015-11-20 12:05:00,8.02,8.03,8.01,8.01,293959.0,7.3725,7.3817,7.3633,7.3633,293959.0
2015-11-20 12:10:00,8.02,8.02,8.0,8.01,337008.0,7.3725,7.3725,7.3541,7.3633,337008.0
2015-11-20 12:15:00,8.0,8.02,8.0,8.02,447304.0,7.3541,7.3725,7.3541,7.3725,447304.0
2015-11-20 12:20:00,8.02,8.05,8.01,8.04,284797.0,7.3725,7.4001,7.3633,7.3909,284797.0
2015-11-20 12:25:00,8.04,8.06,8.03,8.04,246402.0,7.3909,7.4093,7.3817,7.3909,246402.0
2015-11-20 12:30:00,8.04,8.08,8.04,8.06,217903.0,7.3909,7.4276,7.3909,7.4093,217903.0
2015-11-20 12:35:00,8.07,8.1,8.06,8.08,404957.0,7.4184,7.446,7.4093,7.4276,404957.0
2015-11-20 12:40:00,8.09,8.15,8.08,8.15,331633.0,7.4368,7.492,7.4276,7.492,331633.0
2015-11-20 12:45:00,8.14,8.16,8.14,8.16,675873.0,7.4828,7.5012,7.4828,7.5012,675873.0
2015-11-20 12:50:00,8.16,8.17,8.15,8.17,212601.0,7.5012,7.5104,7.492,7.5104,212601.0
2015-11-20 12:55:00,8.17,8.2,8.16,8.19,370411.0,7.5104,7.538,7.5012,7.5288,370411.0
2015-11-20 13:00:00,8.19,8.25,8.18,8.22,494495.0,7.5288,7.5839,7.5196,7.5563,494495.0
2015-11-20 13:05:00,8.22,8.25,8.2,8.25,366989.0,7.5563,7.5839,7.538,7.5839,366989.0
2015-11-20 13:10:00,8.25,8.32,8.24,8.28,745311.0,7.5839,7.6483,7.5747,7.6115,745311.0
2015-11-20 13:15:00,8.28,8.3,8.27,8.28,327310.0,7.6115,7.6299,7.6023,7.6115,327310.0
2015-11-20 13:20:00,8.28,8.31,8.28,8.29,225900.0,7.6115,7.6391,7.6115,7.6207,225900.0
2015-11-20 13:25:00,8.3,8.3,8.25,8.26,437705.0,7.6299,7.6299,7.5839,7.5931,437705.0
2015-11-20 13:30:00,8.25,8.28,8.24,8.28,311270.0,7.5839,7.6115,7.5747,7.6115,311270.0
2015-11-20 13:35:00,8.28,8.28,8.25,8.26,332774.0,7.6115,7.6115,7.5839,7.5931,332774.0
2015-11-20 13:40:00,8.25,8.28,8.25,8.28,81006.0,7.5839,7.6115,7.5839,7.6115,81006.0
2015-11-20 13:45:00,8.28,8.3,8.27,8.3,170980.0,7.6115,7.6299,7.6023,7.6299,170980.0
2015-11-20 13:50:00,8.3,8.33,8.29,8.3,442123.0,7.6299,7.6575,7.6207,7.6299,442123.0
2015-11-20 13:55:00,8.29,8.3,8.27,8.29,152599.0,7.6207,7.6299,7.6023,7.6207,152599.0
2015-11-20 14:00:00,8.29,8.32,8.28,8.29,378107.0,7.6207,7.6483,7.6115,7.6207,378107.0
2015-11-20 14:05:00,8.29,8.3,8.28,8.3,177983.0,7.6207,7.6299,7.6115,7.6299,177983.0
2015-11-20 14:10:00,8.29,8.31,8.28,8.29,231408.0,7.6207,7.6391,7.6115,7.6207,231408.0
2015-11-20 14:15:00,8.28,8.31,8.28,8.31,252728.0,7.6115,7.6391,7.6115,7.6391,252728.0
2015-11-20 14:20:00,8.3,8.35,8.3,8.33,286196.0,7.6299,7.6758,7.6299,7.6575,286196.0
2015-11-20 14:25:00,8.32,8.34,8.32,8.33,156753.0,7.6483,7.6666,7.6483,7.6575,156753.0
2015-11-20 14:30:00,8.34,8.34,8.3,8.32,257779.0,7.6666,7.6666,7.6299,7.6483,257779.0
2015-11-20 14:35:00,8.32,8.32,8.27,8.28,205472.0,7.6483,7.6483,7.6023,7.6115,205472.0
2015-11-20 14:40:00,8.28,8.3,8.27,8.3,240524.0,7.6115,7.6299,7.6023,7.6299,240524.0
2015-11-20 14:45:00,8.29,8.3,8.25,8.25,182205.0,7.6207,7.6299,7.5839,7.5839,182205.0
2015-11-20 14:50:00,8.26,8.3,8.25,8.29,172769.0,7.5931,7.6299,7.5839,7.6207,172769.0
2015-11-20 14:55:00,8.29,8.29,8.26,8.28,151404.0,7.6207,7.6207,7.5931,7.6115,151404.0
2015-11-20 15:00:00,8.28,8.3,8.26,8.27,387605.0,7.6115,7.6299,7.5931,7.6023,387605.0
2015-11-20 15:05:00,8.27,8.27,8.25,8.27,179262.0,7.6023,7.6023,7.5839,7.6023,179262.0
2015-11-20 15:10:00,8.27,8.27,8.26,8.27,167089.0,7.6023,7.6023,7.5931,7.6023,167089.0
2015-11-20 15:15:00,8.27,8.3,8.26,8.29,669286.0,7.6023,7.6299,7.5931,7.6207,669286.0
2015-11-20 15:20:00,8.29,8.29,8.23,8.23,471231.0,7.6207,7.6207,7.5655,7.5655,471231.0
2015-11-20 15:25:00,8.23,8.26,8.23,8.24,399560.0,7.5655,7.5931,7.5655,7.5747,399560.0
2015-11-20 15:30:00,8.24,8.26,8.22,8.22,398004.0,7.5747,7.5931,7.5563,7.5563,398004.0
2015-11-20 15:35:00,8.22,8.25,8.21,8.24,338053.0,7.5563,7.5839,7.5471,7.5747,338053.0
2015-11-20 15:40:00,8.24,8.25,8.22,8.25,320676.0,7.5747,7.5839,7.5563,7.5839,320676.0
2015-11-20 15:45:00,8.25,8.3,8.25,8.27,970998.0,7.5839,7.6299,7.5839,7.6023,970998.0
2015-11-20 15:50:00,8.27,8.28,8.25,8.26,846111.0,7.6023,7.6115,7.5839,7.5931,846111.0
2015-11-20 15:55:00,8.26,8.27,8.24,8.25,1440503.0,7.5931,7.6023,7.5747,7.5839,1440503.0
2015-11-23 09:30:00,8.2,8.2,8.03,8.05,1180563.0,7.538,7.538,7.3817,7.4001,1180563.0
2015-11-23 09:35:00,8.05,8.12,8.04,8.05,884207.0,7.4001,7.4644,7.3909,7.4001,884207.0
2015-11-23 09:40:00,8.06,8.09,7.97,7.97,1795835.0,7.4093,7.4368,7.3265,7.3265,1795835.0
2015-11-23 09:45:00,7.97,8.01,7.93,7.98,1470934.0,7.3265,7.3633,7.2898,7.3357,1470934.0
2015-11-23 09:50:00,7.99,8.03,7.97,7.99,409441.0,7.3449,7.3817,7.3265,7.3449,409441.0
2015-11-23 09:55:00,7.98,8.01,7.95,8.0,600142.0,7.3357,7.3633,7.3081,7.3541,600142.0
2015-11-23 10:00:00,8.0,8.05,7.97,8.02,608194.0,7.3541,7.4001,7.3265,7.3725,608194.0
2015-11-23 10:05:00,8.03,8.1,8.02,8.09,470329.0,7.3817,7.446,7.3725,7.4368,470329.0
2015-11-23 10:10:00,8.1,8.1,8.04,8.04,811692.0,7.446,7.446,7.3909,7.3909,811692.0
2015-11-23 10:15:00,8.04,8.1,8.03,8.09,588823.0,7.3909,7.446,7.3817,7.4368,588823.0
2015-11-23 10:20:00,8.1,8.16,8.07,8.16,598472.0,7.446,7.5012,7.4184,7.5012,598472.0
2015-11-23 10:25:00,8.15,8.17,8.11,8.13,519455.0,7.492,7.5104,7.4552,7.4736,519455.0
2015-11-23 10:30:00,8.14,8.14,8.08,8.1,403578.0,7.4828,7.4828,7.4276,7.446,403578.0
2015-11-23 10:35:00,8.1,8.1,8.06,8.06,503030.0,7.446,7.446,7.4093,7.4093,503030.0
2015-11-23 10:40:00,8.07,8.07,8.03,8.05,612121.0,7.4184,7.4184,7.3817,7.4001,612121.0
2015-11-23 10:45:00,8.04,8.06,8.01,8.06,436462.0,7.3909,7.4093,7.3633,7.4093,436462.0
2015-11-23 10:50:00,8.06,8.08,8.04,8.04,271076.0,7.4093,7.4276,7.3909,7.3909,271076.0
2015-11-23 10:55:00,8.04,8.05,8.04,8.04,110478.0,7.3909,7.4001,7.3909,7.3909,110478.0
2015-11-23 11:00:00,8.04,8.1,8.04,8.08,429825.0,7.3909,7.446,7.3909,7.4276,429825.0
2015-11-23 11:05:00,8.08,8.08,8.04,8.05,412669.0,7.4276,7.4276,7.3909,7.4001,412669.0
2015-11-23 11:10:00,8.05,8.06,8.02,8.05,233028.0,7.4001,7.4093,7.3725,7.4001,233028.0
2015-11-23 11:15:00,8.04,8.07,8.03,8.04,371262.0,7.3909,7.4184,7.3817,7.3909,371262.0
2015-11-23 11:20:00,8.04,8.06,8.03,8.04,334426.0,7.3909,7.4093,7.3817,7.3909,334426.0
2015-11-23 11:25:00,8.05,8.06,8.04,8.05,268539.0,7.4001,7.4093,7.3909,7.4001,268539.0
2015-11-23 11:30:00,8.05,8.06,8.04,8.05,194074.0,7.4001,7.4093,7.3909,7.4001,194074.0
2015-11-23 11:35:00,8.05,8.06,8.03,8.03,358803.0,7.4001,7.4093,7.3817,7.3817,358803.0
2015-11-23 11:40:00,8.04,8.04,8.02,8.02,285094.0,7.3909,7.3909,7.3725,7.3725,285094.0
2015-11-23 11:45:00,8.03,8.04,8.02,8.04,187236.0,7.3817,7.3909,7.3725,7.3909,187236.0
2015-11-23 11:50:00,8.04,8.06,8.02,8.04,346331.0,7.3909,7.4093,7.3725,7.3909,346331.0
2015-11-23 11:55:00,8.05,8.06,8.04,8.05,137131.0,7.4001,7.4093,7.3909,7.4001,137131.0
2015-11-23 12:00:00,8.05,8.07,8.05,8.07,234105.0,7.4001,7.4184,7.4001,7.4184,234105.0
2015-11-23 12:05:00,8.06,8.07,8.04,8.05,276799.0,7.4093,7.4184,7.3909,7.4001,276799.0
2015-11-23 12:10:00,8.05,8.05,8.04,8.04,160743.0,7.4001,7.4001,7.3909,7.3909,160743.0
2015-11-23 12:15:00,8.04,8.05,8.03,8.05,154505.0,7.3909,7.4001,7.3817,7.4001,154505.0
2015-11-23 12:20:00,8.05,8.06,8.03,8.05,225073.0,7.4001,7.4093,7.3817,7.4001,225073.0
2015-11-23 12:25:00,8.05,8.06,8.04,8.04,176441.0,7.4001,7.4093,7.3909,7.3909,176441.0
2015-11-23 12:30:00,8.04,8.05,8.03,8.05,113625.0,7.3909,7.4001,7.3817,7.4001,113625.0
2015-11-23 12:35:00,8.04,8.05,8.04,8.04,79883.0,7.3909,7.4001,7.3909,7.3909,79883.0
2015-11-23 12:40:00,8.05,8.05,8.03,8.03,116936.0,7.4001,7.4001,7.3817,7.3817,116936.0
2015-11-23 12:45:00,8.04,8.04,8.03,8.03,72551.0,7.3909,7.3909,7.3817,7.3817,72551.0
2015-11-23 12:50:00,8.03,8.05,8.03,8.05,133899.0,7.3817,7.4001,7.3817,7.4001,133899.0
2015-11-23 12:55:00,8.04,8.05,8.04,8.04,117178.0,7.3909,7.4001,7.3909,7.3909,117178.0
2015-11-23 13:00:00,8.05,8.06,8.04,8.04,194016.0,7.4001,7.4093,7.3909,7.3909,194016.0
2015-11-23 13:05:00,8.04,8.05,8.03,8.03,126724.0,7.3909,7.4001,7.3817,7.3817,126724.0
2015-11-23 13:10:00,8.04,8.05,8.03,8.04,105528.0,7.3909,7.4001,7.3817,7.3909,105528.0
2015-11-23 13:15:00,8.05,8.05,8.04,8.04,111925.0,7.4001,7.4001,7.3909,7.3909,111925.0
2015-11-23 13:20:00,8.05,8.05,8.04,8.05,89972.0,7.4001,7.4001,7.3909,7.4001,89972.0
2015-11-23 13:25:00,8.04,8.05,8.04,8.04,400893.0,7.3909,7.4001,7.3909,7.3909,400893.0
2015-11-23 13:30:00,8.04,8.04,8.01,8.01,304591.0,7.3909,7.3909,7.3633,7.3633,304591.0
2015-11-23 13:35:00,8.01,8.05,8.01,8.05,165471.0,7.3633,7.4001,7.3633,7.4001,165471.0
2015-11-23 13:40:00,8.04,8.05,8.02,8.02,191080.0,7.3909,7.4001,7.3725,7.3725,191080.0
2015-11-23 13:45:00,8.02,8.03,8.0,8.02,330618.0,7.3725,7.3817,7.3541,7.3725,330618.0
2015-11-23 13:50:00,8.02,8.02,8.01,8.01,126435.0,7.3725,7.3725,7.3633,7.3633,126435.0
2015-11-23 13:55:00,8.01,8.04,8.01,8.02,194824.0,7.3633,7.3909,7.3633,7.3725,194824.0
2015-11-23 14:00:00,8.02,8.03,7.99,8.0,841596.0,7.3725,7.3817,7.3449,7.3541,841596.0
2015-11-23 14:05:00,8.01,8.02,8.0,8.01,165342.0,7.3633,7.3725,7.3541,7.3633,165342.0
2015-11-23 14:10:00,8.01,8.02,7.99,7.99,312074.0,7.3633,7.3725,7.3449,7.3449,312074.0
2015-11-23 14:15:00,7.99,8.0,7.97,7.98,345894.0,7.3449,7.3541,7.3265,7.3357,345894.0
2015-11-23 14:20:00,7.97,7.98,7.96,7.97,515637.0,7.3265,7.3357,7.3173,7.3265,515637.0
2015-11-23 14:25:00,7.98,8.0,7.96,7.99,410956.0,7.3357,7.3541,7.3173,7.3449,410956.0
2015-11-23 14:30:00,7.99,8.01,7.99,8.0,399063.0,7.3449,7.3633,7.3449,7.3541,399063.0
2015-11-23 14:35:00,8.0,8.02,7.99,8.0,440354.0,7.3541,7.3725,7.3449,7.3541,440354.0
2015-11-23 14:40:00,8.0,8.02,7.99,8.02,164691.0,7.3541,7.3725,7.3449,7.3725,164691.0
2015-11-23 14:45:00,8.02,8.02,8.0,8.02,232917.0,7.3725,7.3725,7.3541,7.3725,232917.0
2015-11-23 14:50:00,8.01,8.02,8.01,8.02,172318.0,7.3633,7.3725,7.3633,7.3725,172318.0
2015-11-23 14:55:00,8.02,8.02,8.0,8.01,593072.0,7.3725,7.3725,7.3541,7.3633,593072.0
2015-11-23 15:00:00,8.01,8.01,8.0,8.0,183629.0,7.3633,7.3633,7.3541,7.3541,183629.0
2015-11-23 15:05:00,8.0,8.03,8.0,8.02,265015.0,7.3541,7.3817,7.3541,7.3725,265015.0
2015-11-23 15:10:00,8.02,8.02,8.01,8.01,157901.0,7.3725,7.3725,7.3633,7.3633,157901.0
2015-11-23 15:15:00,8.01,8.03,7.99,8.02,581221.0,7.3633,7.3817,7.3449,7.3725,581221.0
2015-11-23 15:20:00,8.01,8.02,8.01,8.02,178502.0,7.3633,7.3725,7.3633,7.3725,178502.0
2015-11-23 15:25:00,8.01,8.02,8.0,8.0,228723.0,7.3633,7.3725,7.3541,7.3541,228723.0
2015-11-23 15:30:00,8.0,8.02,7.99,8.0,764890.0,7.3541,7.3725,7.3449,7.3541,764890.0
2015-11-23 15:35:00,8.0,8.03,7.99,8.02,767806.0,7.3541,7.3817,7.3449,7.3725,767806.0
2015-11-23 15:40:00,8.02,8.02,7.99,8.01,810433.0,7.3725,7.3725,7.3449,7.3633,810433.0
2015-11-23 15:45:00,8.01,8.01,8.0,8.0,415323.0,7.3633,7.3633,7.3541,7.3541,415323.0
2015-11-23 15:50:00,8.01,8.01,7.99,8.0,962107.0,7.3633,7.3633,7.3449,7.3541,962107.0
2015-11-23 15:55:00,8.0,8.0,7.98,8.0,1914455.0,7.3541,7.3541,7.3357,7.3541,1914455.0
2015-11-24 09:30:00,8.19,8.26,8.1,8.24,1425680.0,7.5288,7.5931,7.446,7.5747,1425680.0
2015-11-24 09:35:00,8.23,8.27,8.06,8.21,1980575.0,7.5655,7.6023,7.4093,7.5471,1980575.0
2015-11-24 09:40:00,8.22,8.3,8.21,8.24,1454721.0,7.5563,7.6299,7.5471,7.5747,1454721.0
2015-11-24 09:45:00,8.24,8.27,8.16,8.17,751078.0,7.5747,7.6023,7.5012,7.5104,751078.0
2015-11-24 09:50:00,8.16,8.2,8.15,8.18,633970.0,7.5012,7.538,7.492,7.5196,633970.0
2015-11-24 09:55:00,8.18,8.19,8.1,8.11,883953.0,7.5196,7.5288,7.446,7.4552,883953.0
2015-11-24 10:00:00,8.1,8.11,8.03,8.07,1241751.0,7.446,7.4552,7.3817,7.4184,1241751.0
2015-11-24 10:05:00,8.08,8.11,8.06,8.07,767477.0,7.4276,7.4552,7.4093,7.4184,767477.0
2015-11-24 10:10:00,8.08,8.09,8.03,8.04,854531.0,7.4276,7.4368,7.3817,7.3909,854531.0
2015-11-24 10:15:00,8.04,8.05,8.0,8.04,1337703.0,7.3909,7.4001,7.3541,7.3909,1337703.0
2015-11-24 10:20:00,8.04,8.1,8.03,8.08,451277.0,7.3909,7.446,7.3817,7.4276,451277.0
2015-11-24 10:25:00,8.09,8.09,8.03,8.05,517460.0,7.4368,7.4368,7.3817,7.4001,517460.0
2015-11-24 10:30:00,8.05,8.09,8.04,8.05,386424.0,7.4001,7.4368,7.3909,7.4001,386424.0
2015-11-24 10:35:00,8.05,8.11,8.05,8.08,384911.0,7.4001,7.4552,7.4001,7.4276,384911.0
2015-11-24 10:40:00,8.08,8.09,8.04,8.08,570949.0,7.4276,7.4368,7.3909,7.4276,570949.0
2015-11-24 10:45:00,8.08,8.09,8.04,8.05,364777.0,7.4276,7.4368,7.3909,7.4001,364777.0
2015-11-24 10:50:00,8.05,8.09,8.04,8.09,514089.0,7.4001,7.4368,7.3909,7.4368,514089.0
2015-11-24 10:55:00,8.09,8.14,8.08,8.11,612324.0,7.4368,7.4828,7.4276,7.4552,612324.0
2015-11-24 11:00:00,8.1,8.11,8.07,8.1,513558.0,7.446,7.4552,7.4184,7.446,513558.0
2015-11-24 11:05:00,8.1,8.14,8.09,8.12,389633.0,7.446,7.4828,7.4368,7.4644,389633.0
2015-11-24 11:10:00,8.13,8.13,8.1,8.12,192364.0,7.4736,7.4736,7.446,7.4644,192364.0
2015-11-24 11:15:00,8.12,8.13,8.05,8.08,365516.0,7.4644,7.4736,7.4001,7.4276,365516.0
2015-11-24 11:20:00,8.08,8.12,8.06,8.12,286512.0,7.4276,7.4644,7.4093,7.4644,286512.0
2015-11-24 11:25:00,8.12,8.12,8.09,8.11,346347.0,7.4644,7.4644,7.4368,7.4552,346347.0
2015-11-24 11:30:00,8.11,8.13,8.09,8.12,509654.0,7.4552,7.4736,7.4368,7.4644,509654.0
2015-11-24 11:35:00,8.12,8.14,8.1,8.12,398110.0,7.4644,7.4828,7.446,7.4644,398110.0
2015-11-24 11:40:00,8.13,8.14,8.09,8.13,460326.0,7.4736,7.4828,7.4368,7.4736,460326.0
2015-11-24 11:45:00,8.13,8.15,8.12,8.14,383440.0,7.4736,7.492,7.4644,7.4828,383440.0
2015-11-24 11:50:00,8.14,8.15,8.13,8.14,403823.0,7.4828,7.492,7.4736,7.4828,403823.0
2015-11-24 11:55:00,8.15,8.16,8.12,8.14,408255.0,7.492,7.5012,7.4644,7.4828,408255.0
2015-11-24 12:00:00,8.14,8.19,8.14,8.16,535626.0,7.4828,7.5288,7.4828,7.5012,535626.0
2015-11-24 12:05:00,8.16,8.2,8.15,8.17,341917.0,7.5012,7.538,7.492,7.5104,341917.0
2015-11-24 12:10:00,8.18,8.19,8.15,8.17,282558.0,7.5196,7.5288,7.492,7.5104,282558.0
2015-11-24 12:15:00,8.16,8.2,8.16,8.16,565143.0,7.5012,7.538,7.5012,7.5012,565143.0
2015-11-24 12:20:00,8.16,8.2,8.15,8.2,397177.0,7.5012,7.538,7.492,7.538,397177.0
2015-11-24 12:25:00,8.2,8.24,8.19,8.24,511959.0,7.538,7.5747,7.5288,7.5747,511959.0
2015-11-24 12:30:00,8.24,8.24,8.2,8.23,249673.0,7.5747,7.5747,7.538,7.5655,249673.0
2015-11-24 12:35:00,8.23,8.24,8.22,8.24,275779.0,7.5655,7.5747,7.5563,7.5747,275779.0
2015-11-24 12:40:00,8.23,8.25,8.2,8.21,302357.0,7.5655,7.5839,7.538,7.5471,302357.0
2015-11-24 12:45:00,8.21,8.23,8.2,8.21,237541.0,7.5471,7.5655,7.538,7.5471,237541.0
2015-11-24 12:50:00,8.21,8.24,8.21,8.24,145102.0,7.5471,7.5747,7.5471,7.5747,145102.0
2015-11-24 12:55:00,8.24,8.24,8.19,8.19,282994.0,7.5747,7.5747,7.5288,7.5288,282994.0
2015-11-24 13:00:00,8.2,8.23,8.19,8.21,275945.0,7.538,7.5655,7.5288,7.5471,275945.0
2015-11-24 13:05:00,8.21,8.23,8.2,8.23,219361.0,7.5471,7.5655,7.538,7.5655,219361.0
2015-11-24 13:10:00,8.23,8.24,8.2,8.21,215889.0,7.5655,7.5747,7.538,7.5471,215889.0
2015-11-24 13:15:00,8.21,8.22,8.17,8.18,331631.0,7.5471,7.5563,7.5104,7.5196,331631.0
2015-11-24 13:20:00,8.17,8.2,8.17,8.19,300961.0,7.5104,7.538,7.5104,7.5288,300961.0
2015-11-24 13:25:00,8.18,8.21,8.18,8.19,207910.0,7.5196,7.5471,7.5196,7.5288,207910.0
2015-11-24 13:30:00,8.19,8.2,8.18,8.18,111732.0,7.5288,7.538,7.5196,7.5196,111732.0
2015-11-24 13:35:00,8.18,8.2,8.16,8.18,280724.0,7.5196,7.538,7.5012,7.5196,280724.0
2015-11-24 13:40:00,8.18,8.19,8.16,8.17,155372.0,7.5196,7.5288,7.5012,7.5104,155372.0
2015-11-24 13:45:00,8.17,8.18,8.15,8.18,153995.0,7.5104,7.5196,7.492,7.5196,153995.0
2015-11-24 13:50:00,8.18,8.19,8.15,8.16,355440.0,7.5196,7.5288,7.492,7.5012,355440.0
2015-11-24 13:55:00,8.16,8.18,8.15,8.16,205086.0,7.5012,7.5196,7.492,7.5012,205086.0
2015-11-24 14:00:00,8.16,8.19,8.15,8.19,135482.0,7.5012,7.5288,7.492,7.5288,135482.0
2015-11-24 14:05:00,8.19,8.2,8.17,8.18,216543.0,7.5288,7.538,7.5104,7.5196,216543.0
2015-11-24 14:10:00,8.18,8.2,8.15,8.16,298608.0,7.5196,7.538,7.492,7.5012,298608.0
2015-11-24 14:15:00,8.15,8.16,8.14,8.15,479433.0,7.492,7.5012,7.4828,7.492,479433.0
2015-11-24 14:20:00,8.16,8.16,8.14,8.15,363448.0,7.5012,7.5012,7.4828,7.492,363448.0
2015-11-24 14:25:00,8.15,8.16,8.14,8.15,305356.0,7.492,7.5012,7.4828,7.492,305356.0
2015-11-24 14:30:00,8.14,8.18,8.14,8.18,303551.0,7.4828,7.5196,7.4828,7.5196,303551.0
2015-11-24 14:35:00,8.18,8.25,8.17,8.25,964761.0,7.5196,7.5839,7.5104,7.5839,964761.0
2015-11-24 14:40:00,8.25,8.26,8.21,8.24,273116.0,7.5839,7.5931,7.5471,7.5747,273116.0
2015-11-24 14:45:00,8.24,8.26,8.23,8.25,429692.0,7.5747,7.5931,7.5655,7.5839,429692.0
2015-11-24 14:50:00,8.25,8.31,8.24,8.3,779569.0,7.5839,7.6391,7.5747,7.6299,779569.0
2015-11-24 14:55:00,8.3,8.31,8.27,8.29,374479.0,7.6299,7.6391,7.6023,7.6207,374479.0
2015-11-24 15:00:00,8.29,8.29,8.25,8.26,476642.0,7.6207,7.6207,7.5839,7.5931,476642.0
2015-11-24 15:05:00,8.26,8.28,8.26,8.28,271985.0,7.5931,7.6115,7.5931,7.6115,271985.0
2015-11-24 15:10:00,8.28,8.3,8.27,8.3,386482.0,7.6115,7.6299,7.6023,7.6299,386482.0
2015-11-24 15:15:00,8.29,8.33,8.28,8.32,704703.0,7.6207,7.6575,7.6115,7.6483,704703.0
2015-11-24 15:20:00,8.32,8.34,8.31,8.33,652525.0,7.6483,7.6666,7.6391,7.6575,652525.0
2015-11-24 15:25:00,8.33,8.39,8.32,8.38,945529.0,7.6575,7.7126,7.6483,7.7034,945529.0
2015-11-24 15:30:00,8.39,8.4,8.36,8.4,991480.0,7.7126,7.7218,7.685,7.7218,991480.0
2015-11-24 15:35:00,8.39,8.4,8.35,8.36,1035591.0,7.7126,7.7218,7.6758,7.685,1035591.0
2015-11-24 15:40:00,8.37,8.4,8.34,8.4,1222015.0,7.6942,7.7218,7.6666,7.7218,1222015.0
2015-11-24 15:45:00,8.39,8.4,8.33,8.34,924076.0,7.7126,7.7218,7.6575,7.6666,924076.0
2015-11-24 15:50:00,8.33,8.34,8.3,8.3,1318780.0,7.6575,7.6666,7.6299,7.6299,1318780.0
2015-11-24 15:55:00,8.31,8.32,8.28,8.31,3285351.0,7.6391,7.6483,7.6115,7.6391,3285351.0
2015-11-25 09:30:00,8.16,8.19,8.05,8.06,946301.0,7.5012,7.5288,7.4001,7.4093,946301.0
2015-11-25 09:35:00,8.07,8.09,8.03,8.05,559522.0,7.4184,7.4368,7.3817,7.4001,559522.0
2015-11-25 09:40:00,8.06,8.07,8.0,8.06,752683.0,7.4093,7.4184,7.3541,7.4093,752683.0
2015-11-25 09:45:00,8.06,8.1,8.05,8.08,467780.0,7.4093,7.446,7.4001,7.4276,467780.0
2015-11-25 09:50:00,8.08,8.09,8.03,8.03,648488.0,7.4276,7.4368,7.3817,7.3817,648488.0
2015-11-25 09:55:00,8.04,8.07,8.03,8.06,286237.0,7.3909,7.4184,7.3817,7.4093,286237.0
2015-11-25 10:00:00,8.05,8.06,8.01,8.02,492968.0,7.4001,7.4093,7.3633,7.3725,492968.0
2015-11-25 10:05:00,8.03,8.06,8.01,8.05,569039.0,7.3817,7.4093,7.3633,7.4001,569039.0
2015-11-25 10:10:00,8.04,8.06,8.03,8.06,377008.0,7.3909,7.4093,7.3817,7.4093,377008.0
2015-11-25 10:15:00,8.05,8.08,8.04,8.07,522621.0,7.4001,7.4276,7.3909,7.4184,522621.0
2015-11-25 10:20:00,8.07,8.15,8.06,8.13,681805.0,7.4184,7.492,7.4093,7.4736,681805.0
2015-11-25 10:25:00,8.13,8.16,8.11,8.14,501535.0,7.4736,7.5012,7.4552,7.4828,501535.0
2015-11-25 10:30:00,8.14,8.22,8.12,8.2,632387.0,7.4828,7.5563,7.4644,7.538,632387.0
2015-11-25 10:35:00,8.19,8.22,8.18,8.19,388510.0,7.5288,7.5563,7.5196,7.5288,388510.0
2015-11-25 10:40:00,8.19,8.19,8.17,8.18,341467.0,7.5288,7.5288,7.5104,7.5196,341467.0
2015-11-25 10:45:00,8.19,8.22,8.18,8.21,340873.0,7.5288,7.5563,7.5196,7.5471,340873.0
2015-11-25 10:50:00,8.21,8.22,8.19,8.22,243524.0,7.5471,7.5563,7.5288,7.5563,243524.0
2015-11-25 10:55:00,8.21,8.25,8.21,8.25,437919.0,7.5471,7.5839,7.5471,7.5839,437919.0
2015-11-25 11:00:00,8.25,8.33,8.24,8.3,835186.0,7.5839,7.6575,7.5747,7.6299,835186.0
2015-11-25 11:05:00,8.31,8.34,8.3,8.31,419606.0,7.6391,7.6666,7.6299,7.6391,419606.0
2015-11-25 11:10:00,8.31,8.33,8.27,8.33,346127.0,7.6391,7.6575,7.6023,7.6575,346127.0
2015-11-25 11:15:00,8.33,8.37,8.32,8.36,512749.0,7.6575,7.6942,7.6483,7.685,512749.0
2015-11-25 11:20:00,8.35,8.38,8.32,8.38,354396.0,7.6758,7.7034,7.6483,7.7034,354396.0
2015-11-25 11:25:00,8.38,8.46,8.37,8.46,646889.0,7.7034,7.777,7.6942,7.777,646889.0
2015-11-25 11:30:00,8.46,8.49,8.44,8.45,613026.0,7.777,7.8045,7.7586,7.7678,613026.0
2015-11-25 11:35:00,8.44,8.45,8.39,8.42,589334.0,7.7586,7.7678,7.7126,7.7402,589334.0
2015-11-25 11:40:00,8.41,8.42,8.39,8.4,268053.0,7.731,7.7402,7.7126,7.7218,268053.0
2015-11-25 11:45:00,8.4,8.42,8.4,8.42,230547.0,7.7218,7.7402,7.7218,7.7402,230547.0
2015-11-25 11:50:00,8.42,8.43,8.39,8.4,381009.0,7.7402,7.7494,7.7126,7.7218,381009.0
2015-11-25 11:55:00,8.41,8.44,8.4,8.42,220628.0,7.731,7.7586,7.7218,7.7402,220628.0
2015-11-25 12:00:00,8.41,8.42,8.4,8.4,246395.0,7.731,7.7402,7.7218,7.7218,246395.0
2015-11-25 12:05:00,8.4,8.42,8.4,8.41,209993.0,7.7218,7.7402,7.7218,7.731,209993.0
2015-11-25 12:10:00,8.42,8.43,8.39,8.43,249775.0,7.7402,7.7494,7.7126,7.7494,249775.0
2015-11-25 12:15:00,8.43,8.43,8.39,8.4,250876.0,7.7494,7.7494,7.7126,7.7218,250876.0
2015-11-25 12:20:00,8.4,8.43,8.39,8.42,239846.0,7.7218,7.7494,7.7126,7.7402,239846.0
2015-11-25 12:25:00,8.41,8.42,8.39,8.4,95718.0,7.731,7.7402,7.7126,7.7218,95718.0
2015-11-25 12:30:00,8.4,8.41,8.37,8.38,226184.0,7.7218,7.731,7.6942,7.7034,226184.0
2015-11-25 12:35:00,8.38,8.4,8.35,8.36,219597.0,7.7034,7.7218,7.6758,7.685,219597.0
2015-11-25 12:40:00,8.35,8.37,8.34,8.34,209503.0,7.6758,7.6942,7.6666,7.6666,209503.0
2015-11-25 12:45:00,8.35,8.35,8.32,8.33,198329.0,7.6758,7.6758,7.6483,7.6575,198329.0
2015-11-25 12:50:00,8.32,8.33,8.27,8.28,188506.0,7.6483,7.6575,7.6023,7.6115,188506.0
2015-11-25 12:55:00,8.27,8.3,8.25,8.28,300160.0,7.6023,7.6299,7.5839,7.6115,300160.0
2015-11-25 13:00:00,8.29,8.3,8.25,8.27,310611.0,7.6207,7.6299,7.5839,7.6023,310611.0
2015-11-25 13:05:00,8.26,8.28,8.21,8.24,294595.0,7.5931,7.6115,7.5471,7.5747,294595.0
2015-11-25 13:10:00,8.24,8.25,8.2,8.21,204432.0,7.5747,7.5839,7.538,7.5471,204432.0
2015-11-25 13:15:00,8.21,8.22,8.2,8.21,147780.0,7.5471,7.5563,7.538,7.5471,147780.0
2015-11-25 13:20:00,8.21,8.26,8.2,8.23,332310.0,7.5471,7.5931,7.538,7.5655,332310.0
2015-11-25 13:25:00,8.24,8.24,8.19,8.23,299992.0,7.5747,7.5747,7.5288,7.5655,299992.0
2015-11-25 13:30:00,8.23,8.25,8.22,8.24,224339.0,7.5655,7.5839,7.5563,7.5747,224339.0
2015-11-25 13:35:00,8.24,8.24,8.2,8.2,111096.0,7.5747,7.5747,7.538,7.538,111096.0
2015-11-25 13:40:00,8.2,8.21,8.17,8.18,297301.0,7.538,7.5471,7.5104,7.5196,297301.0
2015-11-25 13:45:00,8.18,8.22,8.17,8.19,486001.0,7.5196,7.5563,7.5104,7.5288,486001.0
2015-11-25 13:50:00,8.18,8.19,8.15,8.16,309353.0,7.5196,7.5288,7.492,7.5012,309353.0
2015-11-25 13:55:00,8.17,8.2,8.16,8.19,309591.0,7.5104,7.538,7.5012,7.5288,309591.0
2015-11-25 14:00:00,8.19,8.2,8.16,8.18,263919.0,7.5288,7.538,7.5012,7.5196,263919.0
2015-11-25 14:05:00,8.18,8.18,8.13,8.14,321665.0,7.5196,7.5196,7.4736,7.4828,321665.0
2015-11-25 14:10:00,8.13,8.15,8.11,8.14,595930.0,7.4736,7.492,7.4552,7.4828,595930.0
2015-11-25 14:15:00,8.14,8.16,8.12,8.13,255167.0,7.4828,7.5012,7.4644,7.4736,255167.0
2015-11-25 14:20:00,8.13,8.18,8.13,8.14,364031.0,7.4736,7.5196,7.4736,7.4828,364031.0
2015-11-25 14:25:00,8.14,8.16,8.13,8.15,322195.0,7.4828,7.5012,7.4736,7.492,322195.0
2015-11-25 14:30:00,8.14,8.15,8.13,8.13,169033.0,7.4828,7.492,7.4736,7.4736,169033.0
2015-11-25 14:35:00,8.14,8.15,8.13,8.14,139207.0,7.4828,7.492,7.4736,7.4828,139207.0
2015-11-25 14:40:00,8.14,8.15,8.13,8.13,112556.0,7.4828,7.492,7.4736,7.4736,112556.0
2015-11-25 14:45:00,8.14,8.14,8.11,8.11,225296.0,7.4828,7.4828,7.4552,7.4552,225296.0
2015-11-25 14:50:00,8.12,8.12,8.08,8.08,364060.0,7.4644,7.4644,7.4276,7.4276,364060.0
2015-11-25 14:55:00,8.09,8.12,8.07,8.12,336222.0,7.4368,7.4644,7.4184,7.4644,336222.0
2015-11-25 15:00:00,8.12,8.15,8.11,8.11,260675.0,7.4644,7.492,7.4552,7.4552,260675.0
2015-11-25 15:05:00,8.11,8.13,8.11,8.12,141666.0,7.4552,7.4736,7.4552,7.4644,141666.0
2015-11-25 15:10:00,8.12,8.12,8.1,8.11,117230.0,7.4644,7.4644,7.446,7.4552,117230.0
2015-11-25 15:15:00,8.12,8.12,8.11,8.11,149370.0,7.4644,7.4644,7.4552,7.4552,149370.0
2015-11-25 15:20:00,8.12,8.12,8.1,8.11,181175.0,7.4644,7.4644,7.446,7.4552,181175.0
2015-11-25 15:25:00,8.1,8.13,8.1,8.13,279183.0,7.446,7.4736,7.446,7.4736,279183.0
2015-11-25 15:30:00,8.12,8.13,8.1,8.1,345818.0,7.4644,7.4736,7.446,7.446,345818.0
2015-11-25 15:35:00,8.11,8.12,8.1,8.1,202179.0,7.4552,7.4644,7.446,7.446,202179.0
2015-11-25 15:40:00,8.11,8.11,8.08,8.08,789964.0,7.4552,7.4552,7.4276,7.4276,789964.0
2015-11-25 15:45:00,8.08,8.11,8.08,8.11,366741.0,7.4276,7.4552,7.4276,7.4552,366741.0
2015-11-25 15:50:00,8.11,8.11,8.1,8.11,374111.0,7.4552,7.4552,7.446,7.4552,374111.0
2015-11-25 15:55:00,8.11,8.13,8.1,8.11,1190987.0,7.4552,7.4736,7.446,7.4552,1190987.0
2015-11-27 09:30:00,8.13,8.16,8.03,8.15,1141559.0,7.4736,7.5012,7.3817,7.492,1141559.0
2015-11-27 09:35:00,8.14,8.25,8.12,8.19,583950.0,7.4828,7.5839,7.4644,7.5288,583950.0
2015-11-27 09:40:00,8.2,8.21,8.12,8.13,500793.0,7.538,7.5471,7.4644,7.4736,500793.0
2015-11-27 09:45:00,8.13,8.15,8.09,8.15,558861.0,7.4736,7.492,7.4368,7.492,558861.0
2015-11-27 09:50:00,8.15,8.16,8.1,8.15,292714.0,7.492,7.5012,7.446,7.492,292714.0
2015-11-27 09:55:00,8.14,8.16,8.09,8.16,312510.0,7.4828,7.5012,7.4368,7.5012,312510.0
2015-11-27 10:00:00,8.16,8.16,8.11,8.14,175136.0,7.5012,7.5012,7.4552,7.4828,175136.0
2015-11-27 10:05:00,8.15,8.18,8.13,8.14,390275.0,7.492,7.5196,7.4736,7.4828,390275.0
2015-11-27 10:10:00,8.15,8.15,8.11,8.13,328928.0,7.492,7.492,7.4552,7.4736,328928.0
2015-11-27 10:15:00,8.13,8.16,8.12,8.16,202267.0,7.4736,7.5012,7.4644,7.5012,202267.0
2015-11-27 10:20:00,8.16,8.2,8.13,8.2,436876.0,7.5012,7.538,7.4736,7.538,436876.0
2015-11-27 10:25:00,8.21,8.22,8.16,8.18,359070.0,7.5471,7.5563,7.5012,7.5196,359070.0
2015-11-27 10:30:00,8.18,8.2,8.15,8.15,564093.0,7.5196,7.538,7.492,7.492,564093.0
2015-11-27 10:35:00,8.16,8.19,8.15,8.17,177039.0,7.5012,7.5288,7.492,7.5104,177039.0
2015-11-27 10:40:00,8.17,8.19,8.16,8.19,223774.0,7.5104,7.5288,7.5012,7.5288,223774.0
2015-11-27 10:45:00,8.19,8.2,8.16,8.16,186963.0,7.5288,7.538,7.5012,7.5012,186963.0
2015-11-27 10:50:00,8.16,8.18,8.15,8.17,217584.0,7.5012,7.5196,7.492,7.5104,217584.0
2015-11-27 10:55:00,8.16,8.17,8.14,8.15,505087.0,7.5012,7.5104,7.4828,7.492,505087.0
2015-11-27 11:00:00,8.16,8.17,8.15,8.16,161898.0,7.5012,7.5104,7.492,7.5012,161898.0
2015-11-27 11:05:00,8.16,8.16,8.14,8.16,324281.0,7.5012,7.5012,7.4828,7.5012,324281.0
2015-11-27 11:10:00,8.16,8.16,8.15,8.16,79599.0,7.5012,7.5012,7.492,7.5012,79599.0
2015-11-27 11:15:00,8.15,8.16,8.15,8.16,138501.0,7.492,7.5012,7.492,7.5012,138501.0
2015-11-27 11:20:00,8.16,8.16,8.14,8.14,532593.0,7.5012,7.5012,7.4828,7.4828,532593.0
2015-11-27 11:25:00,8.14,8.16,8.14,8.16,422999.0,7.4828,7.5012,7.4828,7.5012,422999.0
2015-11-27 11:30:00,8.16,8.16,8.15,8.15,105610.0,7.5012,7.5012,7.492,7.492,105610.0
2015-11-27 11:35:00,8.15,8.16,8.14,8.16,252240.0,7.492,7.5012,7.4828,7.5012,252240.0
2015-11-27 11:40:00,8.15,8.16,8.14,8.16,234795.0,7.492,7.5012,7.4828,7.5012,234795.0
2015-11-27 11:45:00,8.16,8.16,8.14,8.14,410959.0,7.5012,7.5012,7.4828,7.4828,410959.0
2015-11-27 11:50:00,8.14,8.15,8.12,8.13,352280.0,7.4828,7.492,7.4644,7.4736,352280.0
2015-11-27 11:55:00,8.13,8.14,8.12,8.13,291869.0,7.4736,7.4828,7.4644,7.4736,291869.0
2015-11-27 12:00:00,8.13,8.13,8.12,8.13,157228.0,7.4736,7.4736,7.4644,7.4736,157228.0
2015-11-27 12:05:00,8.13,8.13,8.12,8.13,51718.0,7.4736,7.4736,7.4644,7.4736,51718.0
2015-11-27 12:10:00,8.13,8.13,8.12,8.13,129240.0,7.4736,7.4736,7.4644,7.4736,129240.0
2015-11-27 12:15:00,8.13,8.13,8.08,8.09,757288.0,7.4736,7.4736,7.4276,7.4368,757288.0
2015-11-27 12:20:00,8.09,8.09,8.08,8.08,117312.0,7.4368,7.4368,7.4276,7.4276,117312.0
2015-11-27 12:25:00,8.08,8.09,8.08,8.08,99874.0,7.4276,7.4368,7.4276,7.4276,99874.0
2015-11-27 12:30:00,8.09,8.11,8.08,8.11,292157.0,7.4368,7.4552,7.4276,7.4552,292157.0
2015-11-27 12:35:00,8.1,8.12,8.1,8.12,238562.0,7.446,7.4644,7.446,7.4644,238562.0
2015-11-27 12:40:00,8.12,8.12,8.11,8.12,329590.0,7.4644,7.4644,7.4552,7.4644,329590.0
2015-11-27 12:45:00,8.12,8.12,8.11,8.12,197030.0,7.4644,7.4644,7.4552,7.4644,197030.0
2015-11-27 12:50:00,8.12,8.12,8.1,8.12,387654.0,7.4644,7.4644,7.446,7.4644,387654.0
2015-11-27 12:55:00,8.12,8.12,8.09,8.1,725135.0,7.4644,7.4644,7.4368,7.446,725135.0
2015-11-30 09:30:00,8.11,8.15,8.06,8.07,1031133.0,7.4552,7.492,7.4093,7.4184,1031133.0
2015-11-30 09:35:00,8.07,8.09,8.03,8.03,491532.0,7.4184,7.4368,7.3817,7.3817,491532.0
2015-11-30 09:40:00,8.03,8.07,8.03,8.06,306437.0,7.3817,7.4184,7.3817,7.4093,306437.0
2015-11-30 09:45:00,8.06,8.15,8.05,8.15,482169.0,7.4093,7.492,7.4001,7.492,482169.0
2015-11-30 09:50:00,8.15,8.19,8.12,8.16,545174.0,7.492,7.5288,7.4644,7.5012,545174.0
2015-11-30 09:55:00,8.17,8.22,8.16,8.2,526564.0,7.5104,7.5563,7.5012,7.538,526564.0
2015-11-30 10:00:00,8.2,8.4,8.18,8.39,1611570.0,7.538,7.7218,7.5196,7.7126,1611570.0
2015-11-30 10:05:00,8.39,8.44,8.34,8.35,1031041.0,7.7126,7.7586,7.6666,7.6758,1031041.0
2015-11-30 10:10:00,8.35,8.38,8.31,8.33,590886.0,7.6758,7.7034,7.6391,7.6575,590886.0
2015-11-30 10:15:00,8.33,8.33,8.25,8.3,517995.0,7.6575,7.6575,7.5839,7.6299,517995.0
2015-11-30 10:20:00,8.29,8.35,8.29,8.33,432482.0,7.6207,7.6758,7.6207,7.6575,432482.0
2015-11-30 10:25:00,8.34,8.35,8.32,8.32,198625.0,7.6666,7.6758,7.6483,7.6483,198625.0
2015-11-30 10:30:00,8.32,8.36,8.3,8.35,514419.0,7.6483,7.685,7.6299,7.6758,514419.0
2015-11-30 10:35:00,8.36,8.36,8.31,8.34,433111.0,7.685,7.685,7.6391,7.6666,433111.0
2015-11-30 10:40:00,8.33,8.37,8.33,8.36,424603.0,7.6575,7.6942,7.6575,7.685,424603.0
2015-11-30 10:45:00,8.36,8.38,8.35,8.37,259435.0,7.685,7.7034,7.6758,7.6942,259435.0
2015-11-30 10:50:00,8.36,8.38,8.35,8.35,445419.0,7.685,7.7034,7.6758,7.6758,445419.0
2015-11-30 10:55:00,8.35,8.35,8.3,8.32,278165.0,7.6758,7.6758,7.6299,7.6483,278165.0
2015-11-30 11:00:00,8.32,8.37,8.3,8.36,342159.0,7.6483,7.6942,7.6299,7.685,342159.0
2015-11-30 11:05:00,8.36,8.42,8.35,8.42,628596.0,7.685,7.7402,7.6758,7.7402,628596.0
2015-11-30 11:10:00,8.41,8.46,8.41,8.45,395746.0,7.731,7.777,7.731,7.7678,395746.0
2015-11-30 11:15:00,8.46,8.46,8.41,8.42,433179.0,7.777,7.777,7.731,7.7402,433179.0
2015-11-30 11:20:00,8.42,8.48,8.41,8.45,705070.0,7.7402,7.7953,7.731,7.7678,705070.0
2015-11-30 11:25:00,8.45,8.46,8.42,8.44,340534.0,7.7678,7.777,7.7402,7.7586,340534.0
2015-11-30 11:30:00,8.43,8.44,8.39,8.44,433158.0,7.7494,7.7586,7.7126,7.7586,433158.0
2015-11-30 11:35:00,8.43,8.47,8.41,8.46,448941.0,7.7494,7.7862,7.731,7.777,448941.0
2015-11-30 11:40:00,8.45,8.46,8.39,8.42,411172.0,7.7678,7.777,7.7126,7.7402,411172.0
2015-11-30 11:45:00,8.43,8.45,8.4,8.43,317817.0,7.7494,7.7678,7.7218,7.7494,317817.0
2015-11-30 11:50:00,8.43,8.43,8.39,8.42,331996.0,7.7494,7.7494,7.7126,7.7402,331996.0
2015-11-30 11:55:00,8.41,8.44,8.4,8.42,318308.0,7.731,7.7586,7.7218,7.7402,318308.0
2015-11-30 12:00:00,8.42,8.42,8.39,8.41,214999.0,7.7402,7.7402,7.7126,7.731,214999.0
2015-11-30 12:05:00,8.41,8.43,8.37,8.38,415829.0,7.731,7.7494,7.6942,7.7034,415829.0
2015-11-30 12:10:00,8.38,8.4,8.37,8.38,159512.0,7.7034,7.7218,7.6942,7.7034,159512.0
2015-11-30 12:15:00,8.39,8.4,8.37,8.39,200326.0,7.7126,7.7218,7.6942,7.7126,200326.0
2015-11-30 12:20:00,8.4,8.41,8.36,8.36,154362.0,7.7218,7.731,7.685,7.685,154362.0
2015-11-30 12:25:00,8.37,8.39,8.36,8.38,131774.0,7.6942,7.7126,7.685,7.7034,131774.0
2015-11-30 12:30:00,8.38,8.38,8.31,8.32,268581.0,7.7034,7.7034,7.6391,7.6483,268581.0
2015-11-30 12:35:00,8.31,8.36,8.3,8.31,320269.0,7.6391,7.685,7.6299,7.6391,320269.0
2015-11-30 12:40:00,8.32,8.32,8.29,8.32,305688.0,7.6483,7.6483,7.6207,7.6483,305688.0
2015-11-30 12:45:00,8.31,8.32,8.27,8.3,221119.0,7.6391,7.6483,7.6023,7.6299,221119.0
2015-11-30 12:50:00,8.3,8.31,8.26,8.28,178515.0,7.6299,7.6391,7.5931,7.6115,178515.0
2015-11-30 12:55:00,8.28,8.29,8.22,8.22,520699.0,7.6115,7.6207,7.5563,7.5563,520699.0
2015-11-30 13:00:00,8.23,8.24,8.21,8.22,334539.0,7.5655,7.5747,7.5471,7.5563,334539.0
2015-11-30 13:05:00,8.23,8.26,8.21,8.22,456460.0,7.5655,7.5931,7.5471,7.5563,456460.0
2015-11-30 13:10:00,8.23,8.23,8.2,8.21,265800.0,7.5655,7.5655,7.538,7.5471,265800.0
2015-11-30 13:15:00,8.21,8.22,8.2,8.2,133418.0,7.5471,7.5563,7.538,7.538,133418.0
2015-11-30 13:20:00,8.21,8.25,8.18,8.25,391520.0,7.5471,7.5839,7.5196,7.5839,391520.0
2015-11-30 13:25:00,8.25,8.26,8.24,8.26,212517.0,7.5839,7.5931,7.5747,7.5931,212517.0
2015-11-30 13:30:00,8.25,8.26,8.24,8.25,119771.0,7.5839,7.5931,7.5747,7.5839,119771.0
2015-11-30 13:35:00,8.25,8.25,8.19,8.19,458138.0,7.5839,7.5839,7.5288,7.5288,458138.0
2015-11-30 13:40:00,8.2,8.23,8.18,8.22,266562.0,7.538,7.5655,7.5196,7.5563,266562.0
2015-11-30 13:45:00,8.21,8.22,8.21,8.21,103852.0,7.5471,7.5563,7.5471,7.5471,103852.0
2015-11-30 13:50:00,8.21,8.23,8.18,8.18,255405.0,7.5471,7.5655,7.5196,7.5196,255405.0
2015-11-30 13:55:00,8.19,8.19,8.14,8.14,418866.0,7.5288,7.5288,7.4828,7.4828,418866.0
2015-11-30 14:00:00,8.14,8.17,8.14,8.15,471775.0,7.4828,7.5104,7.4828,7.492,471775.0
2015-11-30 14:05:00,8.16,8.2,8.15,8.18,245373.0,7.5012,7.538,7.492,7.5196,245373.0
2015-11-30 14:10:00,8.18,8.18,8.16,8.17,306043.0,7.5196,7.5196,7.5012,7.5104,306043.0
2015-11-30 14:15:00,8.16,8.2,8.16,8.19,242384.0,7.5012,7.538,7.5012,7.5288,242384.0
2015-11-30 14:20:00,8.19,8.19,8.18,8.18,130960.0,7.5288,7.5288,7.5196,7.5196,130960.0
2015-11-30 14:25:00,8.19,8.19,8.16,8.16,184676.0,7.5288,7.5288,7.5012,7.5012,184676.0
2015-11-30 14:30:00,8.17,8.18,8.15,8.16,248631.0,7.5104,7.5196,7.492,7.5012,248631.0
2015-11-30 14:35:00,8.16,8.17,8.14,8.14,419491.0,7.5012,7.5104,7.4828,7.4828,419491.0
2015-11-30 14:40:00,8.14,8.16,8.14,8.15,288676.0,7.4828,7.5012,7.4828,7.492,288676.0
2015-11-30 14:45:00,8.14,8.16,8.14,8.16,169131.0,7.4828,7.5012,7.4828,7.5012,169131.0
2015-11-30 14:50:00,8.16,8.17,8.15,8.17,202336.0,7.5012,7.5104,7.492,7.5104,202336.0
2015-11-30 14:55:00,8.17,8.17,8.14,8.16,229687.0,7.5104,7.5104,7.4828,7.5012,229687.0
2015-11-30 15:00:00,8.16,8.18,8.15,8.18,268989.0,7.5012,7.5196,7.492,7.5196,268989.0
2015-11-30 15:05:00,8.18,8.18,8.16,8.17,319674.0,7.5196,7.5196,7.5012,7.5104,319674.0
2015-11-30 15:10:00,8.17,8.21,8.16,8.2,459362.0,7.5104,7.5471,7.5012,7.538,459362.0
2015-11-30 15:15:00,8.2,8.2,8.16,8.17,394860.0,7.538,7.538,7.5012,7.5104,394860.0
2015-11-30 15:20:00,8.16,8.17,8.14,8.14,333599.0,7.5012,7.5104,7.4828,7.4828,333599.0
2015-11-30 15:25:00,8.14,8.17,8.13,8.17,475327.0,7.4828,7.5104,7.4736,7.5104,475327.0
2015-11-30 15:30:00,8.17,8.2,8.15,8.19,363737.0,7.5104,7.538,7.492,7.5288,363737.0
2015-11-30 15:35:00,8.18,8.19,8.16,8.17,373974.0,7.5196,7.5288,7.5012,7.5104,373974.0
2015-11-30 15:40:00,8.17,8.17,8.14,8.16,545140.0,7.5104,7.5104,7.4828,7.5012,545140.0
2015-11-30 15:45:00,8.16,8.18,8.15,8.18,820605.0,7.5012,7.5196,7.492,7.5196,820605.0
2015-11-30 15:50:00,8.18,8.19,8.16,8.18,883274.0,7.5196,7.5288,7.5012,7.5196,883274.0
2015-11-30 15:55:00,8.18,8.2,8.17,8.18,1444346.0,7.5196,7.538,7.5104,7.5196,1444346.0
2015-12-01 09:30:00,8.25,8.27,8.18,8.26,1291612.0,7.5839,7.6023,7.5196,7.5931,1291612.0
2015-12-01 09:35:00,8.25,8.26,8.18,8.21,833436.0,7.5839,7.5931,7.5196,7.5471,833436.0
2015-12-01 09:40:00,8.21,8.26,8.19,8.26,486580.0,7.5471,7.5931,7.5288,7.5931,486580.0
2015-12-01 09:45:00,8.26,8.26,8.18,8.18,1120706.0,7.5931,7.5931,7.5196,7.5196,1120706.0
2015-12-01 09:50:00,8.19,8.21,8.18,8.19,661262.0,7.5288,7.5471,7.5196,7.5288,661262.0
2015-12-01 09:55:00,8.2,8.21,8.18,8.19,836054.0,7.538,7.5471,7.5196,7.5288,836054.0
2015-12-01 10:00:00,8.19,8.19,8.13,8.16,899898.0,7.5288,7.5288,7.4736,7.5012,899898.0
2015-12-01 10:05:00,8.16,8.22,8.15,8.22,549165.0,7.5012,7.5563,7.492,7.5563,549165.0
2015-12-01 10:10:00,8.21,8.24,8.2,8.22,816368.0,7.5471,7.5747,7.538,7.5563,816368.0
2015-12-01 10:15:00,8.22,8.32,8.2,8.3,1018201.0,7.5563,7.6483,7.538,7.6299,1018201.0
2015-12-01 10:20:00,8.29,8.35,8.25,8.33,1032371.0,7.6207,7.6758,7.5839,7.6575,1032371.0
2015-12-01 10:25:00,8.33,8.41,8.31,8.4,951795.0,7.6575,7.731,7.6391,7.7218,951795.0
2015-12-01 10:30:00,8.4,8.41,8.32,8.32,657616.0,7.7218,7.731,7.6483,7.6483,657616.0
2015-12-01 10:35:00,8.32,8.37,8.31,8.34,474097.0,7.6483,7.6942,7.6391,7.6666,474097.0
2015-12-01 10:40:00,8.34,8.38,8.33,8.35,277514.0,7.6666,7.7034,7.6575,7.6758,277514.0
2015-12-01 10:45:00,8.34,8.37,8.33,8.35,417502.0,7.6666,7.6942,7.6575,7.6758,417502.0
2015-12-01 10:50:00,8.35,8.36,8.32,8.34,271410.0,7.6758,7.685,7.6483,7.6666,271410.0
2015-12-01 10:55:00,8.34,8.34,8.27,8.29,522382.0,7.6666,7.6666,7.6023,7.6207,522382.0
2015-12-01 11:00:00,8.3,8.3,8.26,8.27,484819.0,7.6299,7.6299,7.5931,7.6023,484819.0
2015-12-01 11:05:00,8.27,8.27,8.24,8.26,348494.0,7.6023,7.6023,7.5747,7.5931,348494.0
2015-12-01 11:10:00,8.25,8.27,8.24,8.25,346936.0,7.5839,7.6023,7.5747,7.5839,346936.0
2015-12-01 11:15:00,8.25,8.26,8.23,8.26,207866.0,7.5839,7.5931,7.5655,7.5931,207866.0
2015-12-01 11:20:00,8.26,8.27,8.24,8.25,202624.0,7.5931,7.6023,7.5747,7.5839,202624.0
2015-12-01 11:25:00,8.25,8.27,8.23,8.26,227505.0,7.5839,7.6023,7.5655,7.5931,227505.0
2015-12-01 11:30:00,8.25,8.29,8.25,8.28,327833.0,7.5839,7.6207,7.5839,7.6115,327833.0
2015-12-01 11:35:00,8.28,8.28,8.26,8.27,132368.0,7.6115,7.6115,7.5931,7.6023,132368.0
2015-12-01 11:40:00,8.27,8.29,8.26,8.28,309675.0,7.6023,7.6207,7.5931,7.6115,309675.0
2015-12-01 11:45:00,8.28,8.3,8.27,8.29,232064.0,7.6115,7.6299,7.6023,7.6207,232064.0
2015-12-01 11:50:00,8.29,8.3,8.29,8.29,168975.0,7.6207,7.6299,7.6207,7.6207,168975.0
2015-12-01 11:55:00,8.3,8.3,8.28,8.29,80325.0,7.6299,7.6299,7.6115,7.6207,80325.0
2015-12-01 12:00:00,8.29,8.29,8.26,8.27,181238.0,7.6207,7.6207,7.5931,7.6023,181238.0
2015-12-01 12:05:00,8.26,8.27,8.26,8.27,120119.0,7.5931,7.6023,7.5931,7.6023,120119.0
2015-12-01 12:10:00,8.27,8.28,8.26,8.27,192088.0,7.6023,7.6115,7.5931,7.6023,192088.0
2015-12-01 12:15:00,8.27,8.27,8.26,8.27,100733.0,7.6023,7.6023,7.5931,7.6023,100733.0
2015-12-01 12:20:00,8.26,8.27,8.26,8.27,78807.0,7.5931,7.6023,7.5931,7.6023,78807.0
2015-12-01 12:25:00,8.27,8.27,8.25,8.26,254238.0,7.6023,7.6023,7.5839,7.5931,254238.0
2015-12-01 12:30:00,8.26,8.27,8.25,8.27,152717.0,7.5931,7.6023,7.5839,7.6023,152717.0
2015-12-01 12:35:00,8.26,8.26,8.23,8.24,277440.0,7.5931,7.5931,7.5655,7.5747,277440.0
2015-12-01 12:40:00,8.24,8.25,8.23,8.24,226130.0,7.5747,7.5839,7.5655,7.5747,226130.0
2015-12-01 12:45:00,8.25,8.25,8.23,8.24,131738.0,7.5839,7.5839,7.5655,7.5747,131738.0
2015-12-01 12:50:00,8.24,8.24,8.22,8.22,210650.0,7.5747,7.5747,7.5563,7.5563,210650.0
2015-12-01 12:55:00,8.22,8.23,8.21,8.21,257001.0,7.5563,7.5655,7.5471,7.5471,257001.0
2015-12-01 13:00:00,8.21,8.23,8.21,8.22,257679.0,7.5471,7.5655,7.5471,7.5563,257679.0
2015-12-01 13:05:00,8.22,8.23,8.21,8.22,165046.0,7.5563,7.5655,7.5471,7.5563,165046.0
2015-12-01 13:10:00,8.23,8.23,8.21,8.22,176792.0,7.5655,7.5655,7.5471,7.5563,176792.0
2015-12-01 13:15:00,8.22,8.24,8.21,8.23,191934.0,7.5563,7.5747,7.5471,7.5655,191934.0
2015-12-01 13:20:00,8.23,8.23,8.21,8.21,107644.0,7.5655,7.5655,7.5471,7.5471,107644.0
2015-12-01 13:25:00,8.21,8.22,8.21,8.22,79908.0,7.5471,7.5563,7.5471,7.5563,79908.0
2015-12-01 13:30:00,8.21,8.22,8.21,8.22,58923.0,7.5471,7.5563,7.5471,7.5563,58923.0
2015-12-01 13:35:00,8.22,8.22,8.21,8.22,252929.0,7.5563,7.5563,7.5471,7.5563,252929.0
2015-12-01 13:40:00,8.21,8.22,8.2,8.2,709381.0,7.5471,7.5563,7.538,7.538,709381.0
2015-12-01 13:45:00,8.2,8.23,8.2,8.22,557704.0,7.538,7.5655,7.538,7.5563,557704.0
2015-12-01 13:50:00,8.22,8.24,8.22,8.23,317427.0,7.5563,7.5747,7.5563,7.5655,317427.0
2015-12-01 13:55:00,8.23,8.23,8.21,8.22,164103.0,7.5655,7.5655,7.5471,7.5563,164103.0
2015-12-01 14:00:00,8.23,8.23,8.22,8.23,165704.0,7.5655,7.5655,7.5563,7.5655,165704.0
2015-12-01 14:05:00,8.23,8.23,8.22,8.22,328789.0,7.5655,7.5655,7.5563,7.5563,328789.0
2015-12-01 14:10:00,8.23,8.3,8.22,8.28,544577.0,7.5655,7.6299,7.5563,7.6115,544577.0
2015-12-01 14:15:00,8.27,8.28,8.26,8.26,105939.0,7.6023,7.6115,7.5931,7.5931,105939.0
2015-12-01 14:20:00,8.27,8.29,8.26,8.29,299560.0,7.6023,7.6207,7.5931,7.6207,299560.0
2015-12-01 14:25:00,8.28,8.29,8.26,8.26,303845.0,7.6115,7.6207,7.5931,7.5931,303845.0
2015-12-01 14:30:00,8.27,8.27,8.26,8.27,117231.0,7.6023,7.6023,7.5931,7.6023,117231.0
2015-12-01 14:35:00,8.27,8.28,8.26,8.28,182662.0,7.6023,7.6115,7.5931,7.6115,182662.0
2015-12-01 14:40:00,8.28,8.28,8.27,8.28,83519.0,7.6115,7.6115,7.6023,7.6115,83519.0
2015-12-01 14:45:00,8.27,8.28,8.26,8.27,182077.0,7.6023,7.6115,7.5931,7.6023,182077.0
2015-12-01 14:50:00,8.27,8.27,8.26,8.27,194027.0,7.6023,7.6023,7.5931,7.6023,194027.0
2015-12-01 14:55:00,8.26,8.27,8.26,8.26,178411.0,7.5931,7.6023,7.5931,7.5931,178411.0
2015-12-01 15:00:00,8.27,8.27,8.25,8.25,218424.0,7.6023,7.6023,7.5839,7.5839,218424.0
2015-12-01 15:05:00,8.26,8.26,8.25,8.26,338411.0,7.5931,7.5931,7.5839,7.5931,338411.0
2015-12-01 15:10:00,8.26,8.27,8.25,8.27,229380.0,7.5931,7.6023,7.5839,7.6023,229380.0
2015-12-01 15:15:00,8.27,8.27,8.26,8.26,256005.0,7.6023,7.6023,7.5931,7.5931,256005.0
2015-12-01 15:20:00,8.26,8.28,8.26,8.28,546951.0,7.5931,7.6115,7.5931,7.6115,546951.0
2015-12-01 15:25:00,8.28,8.28,8.26,8.27,353647.0,7.6115,7.6115,7.5931,7.6023,353647.0
2015-12-01 15:30:00,8.27,8.29,8.26,8.28,1125225.0,7.6023,7.6207,7.5931,7.6115,1125225.0
2015-12-01 15:35:00,8.28,8.29,8.26,8.29,389121.0,7.6115,7.6207,7.5931,7.6207,389121.0
2015-12-01 15:40:00,8.29,8.3,8.28,8.29,424318.0,7.6207,7.6299,7.6115,7.6207,424318.0
2015-12-01 15:45:00,8.28,8.29,8.28,8.29,400844.0,7.6115,7.6207,7.6115,7.6207,400844.0
2015-12-01 15:50:00,8.29,8.29,8.28,8.29,507281.0,7.6207,7.6207,7.6115,7.6207,507281.0
2015-12-01 15:55:00,8.29,8.33,8.28,8.33,1981384.0,7.6207,7.6575,7.6115,7.6575,1981384.0
2015-12-02 09:30:00,8.23,8.23,8.1,8.12,1396988.0,7.5655,7.5655,7.446,7.4644,1396988.0
2015-12-02 09:35:00,8.12,8.17,8.11,8.16,693703.0,7.4644,7.5104,7.4552,7.5012,693703.0
2015-12-02 09:40:00,8.17,8.17,8.11,8.12,608813.0,7.5104,7.5104,7.4552,7.4644,608813.0
2015-12-02 09:45:00,8.12,8.13,8.07,8.09,1068054.0,7.4644,7.4736,7.4184,7.4368,1068054.0
2015-12-02 09:50:00,8.09,8.11,8.06,8.06,881578.0,7.4368,7.4552,7.4093,7.4093,881578.0
2015-12-02 09:55:00,8.07,8.09,8.06,8.07,536705.0,7.4184,7.4368,7.4093,7.4184,536705.0
2015-12-02 10:00:00,8.08,8.09,8.05,8.06,605300.0,7.4276,7.4368,7.4001,7.4093,605300.0
2015-12-02 10:05:00,8.06,8.1,8.05,8.09,430641.0,7.4093,7.446,7.4001,7.4368,430641.0
2015-12-02 10:10:00,8.09,8.09,8.06,8.08,280958.0,7.4368,7.4368,7.4093,7.4276,280958.0
2015-12-02 10:15:00,8.07,8.15,8.06,8.08,873619.0,7.4184,7.492,7.4093,7.4276,873619.0
2015-12-02 10:20:00,8.08,8.12,8.08,8.11,300890.0,7.4276,7.4644,7.4276,7.4552,300890.0
2015-12-02 10:25:00,8.11,8.12,8.07,8.08,388180.0,7.4552,7.4644,7.4184,7.4276,388180.0
2015-12-02 10:30:00,8.08,8.08,8.01,8.03,1220142.0,7.4276,7.4276,7.3633,7.3817,1220142.0
2015-12-02 10:35:00,8.03,8.07,8.02,8.04,539598.0,7.3817,7.4184,7.3725,7.3909,539598.0
2015-12-02 10:40:00,8.05,8.06,8.03,8.05,292414.0,7.4001,7.4093,7.3817,7.4001,292414.0
2015-12-02 10:45:00,8.05,8.08,8.03,8.07,421477.0,7.4001,7.4276,7.3817,7.4184,421477.0
2015-12-02 10:50:00,8.06,8.09,8.04,8.05,380307.0,7.4093,7.4368,7.3909,7.4001,380307.0
2015-12-02 10:55:00,8.05,8.06,8.02,8.03,450418.0,7.4001,7.4093,7.3725,7.3817,450418.0
2015-12-02 11:00:00,8.02,8.04,8.01,8.03,696826.0,7.3725,7.3909,7.3633,7.3817,696826.0
2015-12-02 11:05:00,8.03,8.04,8.01,8.02,394489.0,7.3817,7.3909,7.3633,7.3725,394489.0
2015-12-02 11:10:00,8.01,8.02,8.01,8.02,260801.0,7.3633,7.3725,7.3633,7.3725,260801.0
2015-12-02 11:15:00,8.01,8.03,8.0,8.02,594716.0,7.3633,7.3817,7.3541,7.3725,594716.0
2015-12-02 11:20:00,8.02,8.02,8.0,8.0,391165.0,7.3725,7.3725,7.3541,7.3541,391165.0
2015-12-02 11:25:00,8.01,8.01,7.93,7.94,1481530.0,7.3633,7.3633,7.2898,7.2989,1481530.0
2015-12-02 11:30:00,7.95,7.98,7.94,7.97,503702.0,7.3081,7.3357,7.2989,7.3265,503702.0
2015-12-02 11:35:00,7.96,7.99,7.96,7.99,281184.0,7.3173,7.3449,7.3173,7.3449,281184.0
2015-12-02 11:40:00,7.98,7.99,7.93,7.94,678956.0,7.3357,7.3449,7.2898,7.2989,678956.0
2015-12-02 11:45:00,7.94,7.95,7.92,7.92,474065.0,7.2989,7.3081,7.2806,7.2806,474065.0
2015-12-02 11:50:00,7.93,7.95,7.9,7.92,801592.0,7.2898,7.3081,7.2622,7.2806,801592.0
2015-12-02 11:55:00,7.91,7.94,7.9,7.91,519575.0,7.2714,7.2989,7.2622,7.2714,519575.0
2015-12-02 12:00:00,7.9,7.91,7.87,7.89,852728.0,7.2622,7.2714,7.2346,7.253,852728.0
2015-12-02 12:05:00,7.89,7.93,7.88,7.93,434359.0,7.253,7.2898,7.2438,7.2898,434359.0
2015-12-02 12:10:00,7.93,7.94,7.91,7.92,394916.0,7.2898,7.2989,7.2714,7.2806,394916.0
2015-12-02 12:15:00,7.92,7.93,7.89,7.89,379117.0,7.2806,7.2898,7.253,7.253,379117.0
2015-12-02 12:20:00,7.89,7.9,7.88,7.9,427206.0,7.253,7.2622,7.2438,7.2622,427206.0
2015-12-02 12:25:00,7.9,7.9,7.86,7.89,646341.0,7.2622,7.2622,7.2254,7.253,646341.0
2015-12-02 12:30:00,7.89,7.89,7.86,7.87,400973.0,7.253,7.253,7.2254,7.2346,400973.0
2015-12-02 12:35:00,7.87,7.91,7.85,7.9,553408.0,7.2346,7.2714,7.2162,7.2622,553408.0
2015-12-02 12:40:00,7.91,7.97,7.89,7.93,827464.0,7.2714,7.3265,7.253,7.2898,827464.0
2015-12-02 12:45:00,7.93,7.94,7.9,7.91,233079.0,7.2898,7.2989,7.2622,7.2714,233079.0
2015-12-02 12:50:00,7.9,7.93,7.9,7.91,359374.0,7.2622,7.2898,7.2622,7.2714,359374.0
2015-12-02 12:55:00,7.92,7.94,7.91,7.93,344768.0,7.2806,7.2989,7.2714,7.2898,344768.0
2015-12-02 13:00:00,7.93,7.94,7.91,7.91,213762.0,7.2898,7.2989,7.2714,7.2714,213762.0
2015-12-02 13:05:00,7.92,7.94,7.91,7.94,469722.0,7.2806,7.2989,7.2714,7.2989,469722.0
2015-12-02 13:10:00,7.93,7.95,7.92,7.93,271402.0,7.2898,7.3081,7.2806,7.2898,271402.0
2015-12-02 13:15:00,7.93,7.94,7.92,7.93,207974.0,7.2898,7.2989,7.2806,7.2898,207974.0
2015-12-02 13:20:00,7.92,7.94,7.92,7.94,228521.0,7.2806,7.2989,7.2806,7.2989,228521.0
2015-12-02 13:25:00,7.94,7.94,7.92,7.93,278423.0,7.2989,7.2989,7.2806,7.2898,278423.0
2015-12-02 13:30:00,7.93,7.94,7.91,7.91,237433.0,7.2898,7.2989,7.2714,7.2714,237433.0
2015-12-02 13:35:00,7.92,7.92,7.9,7.9,286387.0,7.2806,7.2806,7.2622,7.2622,286387.0
2015-12-02 13:40:00,7.9,7.91,7.89,7.89,178968.0,7.2622,7.2714,7.253,7.253,178968.0
2015-12-02 13:45:00,7.89,7.9,7.87,7.88,422283.0,7.253,7.2622,7.2346,7.2438,422283.0
2015-12-02 13:50:00,7.88,7.9,7.86,7.9,370836.0,7.2438,7.2622,7.2254,7.2622,370836.0
2015-12-02 13:55:00,7.9,7.92,7.89,7.92,196520.0,7.2622,7.2806,7.253,7.2806,196520.0
2015-12-02 14:00:00,7.91,7.94,7.9,7.94,317987.0,7.2714,7.2989,7.2622,7.2989,317987.0
2015-12-02 14:05:00,7.94,7.95,7.92,7.94,338928.0,7.2989,7.3081,7.2806,7.2989,338928.0
2015-12-02 14:10:00,7.94,7.94,7.91,7.91,276273.0,7.2989,7.2989,7.2714,7.2714,276273.0
2015-12-02 14:15:00,7.92,7.92,7.87,7.89,694065.0,7.2806,7.2806,7.2346,7.253,694065.0
2015-12-02 14:20:00,7.89,7.89,7.87,7.89,360454.0,7.253,7.253,7.2346,7.253,360454.0
2015-12-02 14:25:00,7.89,7.89,7.88,7.89,138083.0,7.253,7.253,7.2438,7.253,138083.0
2015-12-02 14:30:00,7.88,7.89,7.84,7.85,1605461.0,7.2438,7.253,7.207,7.2162,1605461.0
2015-12-02 14:35:00,7.84,7.85,7.83,7.83,408682.0,7.207,7.2162,7.1978,7.1978,408682.0
2015-12-02 14:40:00,7.84,7.84,7.82,7.82,528656.0,7.207,7.207,7.1886,7.1886,528656.0
2015-12-02 14:45:00,7.83,7.83,7.81,7.83,328565.0,7.1978,7.1978,7.1794,7.1978,328565.0
2015-12-02 14:50:00,7.83,7.84,7.82,7.83,225162.0,7.1978,7.207,7.1886,7.1978,225162.0
2015-12-02 14:55:00,7.82,7.83,7.8,7.81,447651.0,7.1886,7.1978,7.1702,7.1794,447651.0
2015-12-02 15:00:00,7.81,7.84,7.81,7.82,469417.0,7.1794,7.207,7.1794,7.1886,469417.0
2015-12-02 15:05:00,7.81,7.85,7.81,7.85,664566.0,7.1794,7.2162,7.1794,7.2162,664566.0
2015-12-02 15:10:00,7.85,7.86,7.83,7.85,593566.0,7.2162,7.2254,7.1978,7.2162,593566.0
2015-12-02 15:15:00,7.84,7.85,7.84,7.85,168518.0,7.207,7.2162,7.207,7.2162,168518.0
2015-12-02 15:20:00,7.84,7.89,7.84,7.89,596785.0,7.207,7.253,7.207,7.253,596785.0
2015-12-02 15:25:00,7.89,7.91,7.87,7.87,798391.0,7.253,7.2714,7.2346,7.2346,798391.0
2015-12-02 15:30:00,7.87,7.89,7.85,7.87,517362.0,7.2346,7.253,7.2162,7.2346,517362.0
2015-12-02 15:35:00,7.87,7.9,7.86,7.9,653199.0,7.2346,7.2622,7.2254,7.2622,653199.0
2015-12-02 15:40:00,7.9,7.9,7.85,7.86,549681.0,7.2622,7.2622,7.2162,7.2254,549681.0
2015-12-02 15:45:00,7.85,7.85,7.82,7.84,1142080.0,7.2162,7.2162,7.1886,7.207,1142080.0
2015-12-02 15:50:00,7.84,7.85,7.82,7.84,1287631.0,7.207,7.2162,7.1886,7.207,1287631.0
2015-12-02 15:55:00,7.84,7.84,7.82,7.84,2255301.0,7.207,7.207,7.1886,7.207,2255301.0
2015-12-03 09:30:00,7.85,7.95,7.85,7.93,901248.0,7.2162,7.3081,7.2162,7.2898,901248.0
2015-12-03 09:35:00,7.94,7.98,7.92,7.94,570287.0,7.2989,7.3357,7.2806,7.2989,570287.0
2015-12-03 09:40:00,7.94,7.96,7.9,7.94,646309.0,7.2989,7.3173,7.2622,7.2989,646309.0
2015-12-03 09:45:00,7.94,7.94,7.86,7.87,566947.0,7.2989,7.2989,7.2254,7.2346,566947.0
2015-12-03 09:50:00,7.86,7.91,7.84,7.91,493857.0,7.2254,7.2714,7.207,7.2714,493857.0
2015-12-03 09:55:00,7.9,7.91,7.88,7.9,335742.0,7.2622,7.2714,7.2438,7.2622,335742.0
2015-12-03 10:00:00,7.91,7.91,7.84,7.86,436631.0,7.2714,7.2714,7.207,7.2254,436631.0
2015-12-03 10:05:00,7.85,7.86,7.8,7.81,665729.0,7.2162,7.2254,7.1702,7.1794,665729.0
2015-12-03 10:10:00,7.81,7.85,7.8,7.84,860867.0,7.1794,7.2162,7.1702,7.207,860867.0
2015-12-03 10:15:00,7.84,7.85,7.82,7.82,421768.0,7.207,7.2162,7.1886,7.1886,421768.0
2015-12-03 10:20:00,7.83,7.83,7.8,7.82,393913.0,7.1978,7.1978,7.1702,7.1886,393913.0
2015-12-03 10:25:00,7.81,7.83,7.8,7.8,569562.0,7.1794,7.1978,7.1702,7.1702,569562.0
2015-12-03 10:30:00,7.8,7.81,7.76,7.77,1099008.0,7.1702,7.1794,7.1335,7.1427,1099008.0
2015-12-03 10:35:00,7.77,7.8,7.76,7.78,561399.0,7.1427,7.1702,7.1335,7.1519,561399.0
2015-12-03 10:40:00,7.78,7.8,7.76,7.79,532052.0,7.1519,7.1702,7.1335,7.1611,532052.0
2015-12-03 10:45:00,7.79,7.8,7.77,7.79,284781.0,7.1611,7.1702,7.1427,7.1611,284781.0
2015-12-03 10:50:00,7.79,7.82,7.78,7.81,406311.0,7.1611,7.1886,7.1519,7.1794,406311.0
2015-12-03 10:55:00,7.8,7.82,7.8,7.82,685231.0,7.1702,7.1886,7.1702,7.1886,685231.0
2015-12-03 11:00:00,7.81,7.82,7.8,7.81,227257.0,7.1794,7.1886,7.1702,7.1794,227257.0
2015-12-03 11:05:00,7.82,7.82,7.78,7.78,302344.0,7.1886,7.1886,7.1519,7.1519,302344.0
2015-12-03 11:10:00,7.79,7.8,7.78,7.79,220534.0,7.1611,7.1702,7.1519,7.1611,220534.0
2015-12-03 11:15:00,7.79,7.8,7.76,7.77,662984.0,7.1611,7.1702,7.1335,7.1427,662984.0
2015-12-03 11:20:00,7.77,7.8,7.76,7.77,335563.0,7.1427,7.1702,7.1335,7.1427,335563.0
2015-12-03 11:25:00,7.77,7.79,7.76,7.79,361533.0,7.1427,7.1611,7.1335,7.1611,361533.0
2015-12-03 11:30:00,7.78,7.8,7.77,7.78,282064.0,7.1519,7.1702,7.1427,7.1519,282064.0
2015-12-03 11:35:00,7.79,7.84,7.78,7.84,559000.0,7.1611,7.207,7.1519,7.207,559000.0
2015-12-03 11:40:00,7.84,7.85,7.81,7.85,422262.0,7.207,7.2162,7.1794,7.2162,422262.0
2015-12-03 11:45:00,7.84,7.89,7.84,7.87,587765.0,7.207,7.253,7.207,7.2346,587765.0
2015-12-03 11:50:00,7.87,7.9,7.86,7.9,310911.0,7.2346,7.2622,7.2254,7.2622,310911.0
2015-12-03 11:55:00,7.9,7.9,7.87,7.87,158276.0,7.2622,7.2622,7.2346,7.2346,158276.0
2015-12-03 12:00:00,7.88,7.88,7.82,7.83,454161.0,7.2438,7.2438,7.1886,7.1978,454161.0
2015-12-03 12:05:00,7.83,7.89,7.83,7.86,337495.0,7.1978,7.253,7.1978,7.2254,337495.0
2015-12-03 12:10:00,7.87,7.88,7.85,7.86,238443.0,7.2346,7.2438,7.2162,7.2254,238443.0
2015-12-03 12:15:00,7.86,7.91,7.86,7.9,318128.0,7.2254,7.2714,7.2254,7.2622,318128.0
2015-12-03 12:20:00,7.9,7.91,7.87,7.88,296432.0,7.2622,7.2714,7.2346,7.2438,296432.0
2015-12-03 12:25:00,7.88,7.91,7.87,7.9,188382.0,7.2438,7.2714,7.2346,7.2622,188382.0
2015-12-03 12:30:00,7.9,7.9,7.88,7.89,186644.0,7.2622,7.2622,7.2438,7.253,186644.0
2015-12-03 12:35:00,7.89,7.9,7.88,7.9,166442.0,7.253,7.2622,7.2438,7.2622,166442.0
2015-12-03 12:40:00,7.89,7.93,7.87,7.92,514612.0,7.253,7.2898,7.2346,7.2806,514612.0
2015-12-03 12:45:00,7.93,7.97,7.91,7.97,667281.0,7.2898,7.3265,7.2714,7.3265,667281.0
2015-12-03 12:50:00,7.96,7.97,7.95,7.97,455061.0,7.3173,7.3265,7.3081,7.3265,455061.0
2015-12-03 12:55:00,7.97,7.98,7.9,7.91,330112.0,7.3265,7.3357,7.2622,7.2714,330112.0
2015-12-03 13:00:00,7.91,7.91,7.89,7.91,271325.0,7.2714,7.2714,7.253,7.2714,271325.0
2015-12-03 13:05:00,7.91,7.93,7.9,7.92,261721.0,7.2714,7.2898,7.2622,7.2806,261721.0
2015-12-03 13:10:00,7.92,7.92,7.89,7.89,187599.0,7.2806,7.2806,7.253,7.253,187599.0
2015-12-03 13:15:00,7.89,7.9,7.88,7.9,158505.0,7.253,7.2622,7.2438,7.2622,158505.0
2015-12-03 13:20:00,7.89,7.92,7.89,7.92,393524.0,7.253,7.2806,7.253,7.2806,393524.0
2015-12-03 13:25:00,7.92,7.93,7.9,7.91,897151.0,7.2806,7.2898,7.2622,7.2714,897151.0
2015-12-03 13:30:00,7.91,7.91,7.86,7.86,323302.0,7.2714,7.2714,7.2254,7.2254,323302.0
2015-12-03 13:35:00,7.86,7.87,7.83,7.83,586284.0,7.2254,7.2346,7.1978,7.1978,586284.0
2015-12-03 13:40:00,7.83,7.84,7.8,7.83,507516.0,7.1978,7.207,7.1702,7.1978,507516.0
2015-12-03 13:45:00,7.82,7.83,7.8,7.81,351449.0,7.1886,7.1978,7.1702,7.1794,351449.0
2015-12-03 13:50:00,7.81,7.82,7.8,7.81,129061.0,7.1794,7.1886,7.1702,7.1794,129061.0
2015-12-03 13:55:00,7.81,7.82,7.8,7.82,399156.0,7.1794,7.1886,7.1702,7.1886,399156.0
2015-12-03 14:00:00,7.82,7.82,7.8,7.8,261373.0,7.1886,7.1886,7.1702,7.1702,261373.0
2015-12-03 14:05:00,7.81,7.81,7.77,7.78,506898.0,7.1794,7.1794,7.1427,7.1519,506898.0
2015-12-03 14:10:00,7.78,7.81,7.77,7.81,280722.0,7.1519,7.1794,7.1427,7.1794,280722.0
2015-12-03 14:15:00,7.8,7.81,7.77,7.78,174082.0,7.1702,7.1794,7.1427,7.1519,174082.0
2015-12-03 14:20:00,7.77,7.78,7.73,7.75,945719.0,7.1427,7.1519,7.1059,7.1243,945719.0
2015-12-03 14:25:00,7.75,7.75,7.7,7.71,640786.0,7.1243,7.1243,7.0783,7.0875,640786.0
2015-12-03 14:30:00,7.7,7.72,7.68,7.7,580026.0,7.0783,7.0967,7.0599,7.0783,580026.0
2015-12-03 14:35:00,7.7,7.73,7.7,7.73,290596.0,7.0783,7.1059,7.0783,7.1059,290596.0
2015-12-03 14:40:00,7.73,7.73,7.68,7.7,407915.0,7.1059,7.1059,7.0599,7.0783,407915.0
2015-12-03 14:45:00,7.7,7.72,7.69,7.72,248506.0,7.0783,7.0967,7.0691,7.0967,248506.0
2015-12-03 14:50:00,7.71,7.74,7.71,7.72,319483.0,7.0875,7.1151,7.0875,7.0967,319483.0
2015-12-03 14:55:00,7.72,7.76,7.72,7.76,739084.0,7.0967,7.1335,7.0967,7.1335,739084.0
2015-12-03 15:00:00,7.75,7.76,7.71,7.74,509246.0,7.1243,7.1335,7.0875,7.1151,509246.0
2015-12-03 15:05:00,7.74,7.74,7.72,7.72,309921.0,7.1151,7.1151,7.0967,7.0967,309921.0
2015-12-03 15:10:00,7.72,7.73,7.66,7.69,826936.0,7.0967,7.1059,7.0415,7.0691,826936.0
2015-12-03 15:15:00,7.69,7.7,7.67,7.67,546939.0,7.0691,7.0783,7.0507,7.0507,546939.0
2015-12-03 15:20:00,7.67,7.7,7.66,7.7,804864.0,7.0507,7.0783,7.0415,7.0783,804864.0
2015-12-03 15:25:00,7.69,7.7,7.66,7.67,991266.0,7.0691,7.0783,7.0415,7.0507,991266.0
2015-12-03 15:30:00,7.67,7.68,7.63,7.66,1293772.0,7.0507,7.0599,7.014,7.0415,1293772.0
2015-12-03 15:35:00,7.65,7.68,7.63,7.67,1020223.0,7.0324,7.0599,7.014,7.0507,1020223.0
2015-12-03 15:40:00,7.68,7.68,7.65,7.67,972701.0,7.0599,7.0599,7.0324,7.0507,972701.0
2015-12-03 15:45:00,7.67,7.69,7.66,7.66,1083435.0,7.0507,7.0691,7.0415,7.0415,1083435.0
2015-12-03 15:50:00,7.67,7.69,7.66,7.67,1791537.0,7.0507,7.0691,7.0415,7.0507,1791537.0
2015-12-03 15:55:00,7.68,7.69,7.65,7.69,2971075.0,7.0599,7.0691,7.0324,7.0691,2971075.0
2015-12-04 09:30:00,7.65,7.71,7.6,7.62,1158670.0,7.0324,7.0875,6.9864,7.0048,1158670.0
2015-12-04 09:35:00,7.62,7.63,7.54,7.56,985569.0,7.0048,7.014,6.9312,6.9496,985569.0
2015-12-04 09:40:00,7.56,7.64,7.54,7.63,832735.0,6.9496,7.0232,6.9312,7.014,832735.0
2015-12-04 09:45:00,7.63,7.68,7.6,7.62,795276.0,7.014,7.0599,6.9864,7.0048,795276.0
2015-12-04 09:50:00,7.62,7.68,7.59,7.62,776381.0,7.0048,7.0599,6.9772,7.0048,776381.0
2015-12-04 09:55:00,7.63,7.64,7.59,7.6,441012.0,7.014,7.0232,6.9772,6.9864,441012.0
2015-12-04 10:00:00,7.6,7.63,7.58,7.62,723519.0,6.9864,7.014,6.968,7.0048,723519.0
2015-12-04 10:05:00,7.61,7.62,7.59,7.6,506138.0,6.9956,7.0048,6.9772,6.9864,506138.0
2015-12-04 10:10:00,7.6,7.67,7.59,7.64,651213.0,6.9864,7.0507,6.9772,7.0232,651213.0
2015-12-04 10:15:00,7.63,7.68,7.6,7.67,660251.0,7.014,7.0599,6.9864,7.0507,660251.0
2015-12-04 10:20:00,7.67,7.76,7.67,7.74,1129851.0,7.0507,7.1335,7.0507,7.1151,1129851.0
2015-12-04 10:25:00,7.74,7.78,7.73,7.77,676395.0,7.1151,7.1519,7.1059,7.1427,676395.0
2015-12-04 10:30:00,7.77,7.77,7.68,7.69,556775.0,7.1427,7.1427,7.0599,7.0691,556775.0
2015-12-04 10:35:00,7.68,7.73,7.68,7.71,521897.0,7.0599,7.1059,7.0599,7.0875,521897.0
2015-12-04 10:40:00,7.7,7.74,7.69,7.73,1477934.0,7.0783,7.1151,7.0691,7.1059,1477934.0
2015-12-04 10:45:00,7.73,7.83,7.73,7.79,774519.0,7.1059,7.1978,7.1059,7.1611,774519.0
2015-12-04 10:50:00,7.8,7.81,7.78,7.8,410736.0,7.1702,7.1794,7.1519,7.1702,410736.0
2015-12-04 10:55:00,7.8,7.81,7.78,7.8,506699.0,7.1702,7.1794,7.1519,7.1702,506699.0
2015-12-04 11:00:00,7.8,7.85,7.79,7.82,605874.0,7.1702,7.2162,7.1611,7.1886,605874.0
2015-12-04 11:05:00,7.82,7.88,7.81,7.87,845994.0,7.1886,7.2438,7.1794,7.2346,845994.0
2015-12-04 11:10:00,7.87,7.92,7.85,7.9,1220816.0,7.2346,7.2806,7.2162,7.2622,1220816.0
2015-12-04 11:15:00,7.9,7.91,7.87,7.88,864391.0,7.2622,7.2714,7.2346,7.2438,864391.0
2015-12-04 11:20:00,7.88,7.91,7.84,7.9,1405997.0,7.2438,7.2714,7.207,7.2622,1405997.0
2015-12-04 11:25:00,7.9,7.91,7.83,7.85,455447.0,7.2622,7.2714,7.1978,7.2162,455447.0
2015-12-04 11:30:00,7.84,7.87,7.83,7.87,396686.0,7.207,7.2346,7.1978,7.2346,396686.0
2015-12-04 11:35:00,7.87,7.87,7.84,7.84,363190.0,7.2346,7.2346,7.207,7.207,363190.0
2015-12-04 11:40:00,7.84,7.85,7.81,7.83,480808.0,7.207,7.2162,7.1794,7.1978,480808.0
2015-12-04 11:45:00,7.84,7.87,7.82,7.83,465468.0,7.207,7.2346,7.1886,7.1978,465468.0
2015-12-04 11:50:00,7.84,7.85,7.82,7.83,246545.0,7.207,7.2162,7.1886,7.1978,246545.0
2015-12-04 11:55:00,7.83,7.85,7.83,7.85,198110.0,7.1978,7.2162,7.1978,7.2162,198110.0
2015-12-04 12:00:00,7.85,7.86,7.82,7.82,301688.0,7.2162,7.2254,7.1886,7.1886,301688.0
2015-12-04 12:05:00,7.82,7.84,7.81,7.82,286872.0,7.1886,7.207,7.1794,7.1886,286872.0
2015-12-04 12:10:00,7.81,7.83,7.8,7.8,387047.0,7.1794,7.1978,7.1702,7.1702,387047.0
2015-12-04 12:15:00,7.81,7.81,7.78,7.79,445041.0,7.1794,7.1794,7.1519,7.1611,445041.0
2015-12-04 12:20:00,7.79,7.8,7.76,7.8,325478.0,7.1611,7.1702,7.1335,7.1702,325478.0
2015-12-04 12:25:00,7.79,7.8,7.78,7.8,206979.0,7.1611,7.1702,7.1519,7.1702,206979.0
2015-12-04 12:30:00,7.8,7.8,7.78,7.8,353583.0,7.1702,7.1702,7.1519,7.1702,353583.0
2015-12-04 12:35:00,7.79,7.81,7.76,7.77,412515.0,7.1611,7.1794,7.1335,7.1427,412515.0
2015-12-04 12:40:00,7.77,7.79,7.76,7.77,206422.0,7.1427,7.1611,7.1335,7.1427,206422.0
2015-12-04 12:45:00,7.77,7.77,7.75,7.77,248804.0,7.1427,7.1427,7.1243,7.1427,248804.0
2015-12-04 12:50:00,7.77,7.77,7.75,7.76,135221.0,7.1427,7.1427,7.1243,7.1335,135221.0
2015-12-04 12:55:00,7.76,7.8,7.75,7.8,218221.0,7.1335,7.1702,7.1243,7.1702,218221.0
2015-12-04 13:00:00,7.8,7.83,7.79,7.82,1177789.0,7.1702,7.1978,7.1611,7.1886,1177789.0
2015-12-04 13:05:00,7.82,7.85,7.82,7.84,334713.0,7.1886,7.2162,7.1886,7.207,334713.0
2015-12-04 13:10:00,7.83,7.85,7.8,7.83,523598.0,7.1978,7.2162,7.1702,7.1978,523598.0
2015-12-04 13:15:00,7.83,7.85,7.82,7.85,310436.0,7.1978,7.2162,7.1886,7.2162,310436.0
2015-12-04 13:20:00,7.85,7.85,7.83,7.84,208428.0,7.2162,7.2162,7.1978,7.207,208428.0
2015-12-04 13:25:00,7.84,7.84,7.82,7.84,266445.0,7.207,7.207,7.1886,7.207,266445.0
2015-12-04 13:30:00,7.84,7.84,7.82,7.82,362601.0,7.207,7.207,7.1886,7.1886,362601.0
2015-12-04 13:35:00,7.83,7.83,7.79,7.8,327099.0,7.1978,7.1978,7.1611,7.1702,327099.0
2015-12-04 13:40:00,7.79,7.8,7.78,7.8,376553.0,7.1611,7.1702,7.1519,7.1702,376553.0
2015-12-04 13:45:00,7.8,7.81,7.77,7.79,492029.0,7.1702,7.1794,7.1427,7.1611,492029.0
2015-12-04 13:50:00,7.79,7.81,7.79,7.8,473115.0,7.1611,7.1794,7.1611,7.1702,473115.0
2015-12-04 13:55:00,7.8,7.8,7.77,7.77,335891.0,7.1702,7.1702,7.1427,7.1427,335891.0
2015-12-04 14:00:00,7.77,7.84,7.74,7.81,1372888.0,7.1427,7.207,7.1151,7.1794,1372888.0
2015-12-04 14:05:00,7.8,7.82,7.79,7.79,402135.0,7.1702,7.1886,7.1611,7.1611,402135.0
2015-12-04 14:10:00,7.8,7.8,7.79,7.8,244402.0,7.1702,7.1702,7.1611,7.1702,244402.0
2015-12-04 14:15:00,7.79,7.8,7.79,7.8,575715.0,7.1611,7.1702,7.1611,7.1702,575715.0
2015-12-04 14:20:00,7.79,7.83,7.79,7.82,466140.0,7.1611,7.1978,7.1611,7.1886,466140.0
2015-12-04 14:25:00,7.83,7.83,7.82,7.82,303297.0,7.1978,7.1978,7.1886,7.1886,303297.0
2015-12-04 14:30:00,7.82,7.84,7.82,7.83,272157.0,7.1886,7.207,7.1886,7.1978,272157.0
2015-12-04 14:35:00,7.82,7.83,7.81,7.82,605531.0,7.1886,7.1978,7.1794,7.1886,605531.0
2015-12-04 14:40:00,7.83,7.83,7.81,7.83,696064.0,7.1978,7.1978,7.1794,7.1978,696064.0
2015-12-04 14:45:00,7.83,7.85,7.82,7.85,314031.0,7.1978,7.2162,7.1886,7.2162,314031.0
2015-12-04 14:50:00,7.84,7.89,7.84,7.86,515775.0,7.207,7.253,7.207,7.2254,515775.0
2015-12-04 14:55:00,7.86,7.87,7.85,7.86,380749.0,7.2254,7.2346,7.2162,7.2254,380749.0
2015-12-04 15:00:00,7.86,7.87,7.83,7.85,347821.0,7.2254,7.2346,7.1978,7.2162,347821.0
2015-12-04 15:05:00,7.85,7.89,7.84,7.87,487620.0,7.2162,7.253,7.207,7.2346,487620.0
2015-12-04 15:10:00,7.88,7.9,7.86,7.87,598510.0,7.2438,7.2622,7.2254,7.2346,598510.0
2015-12-04 15:15:00,7.87,7.87,7.86,7.87,121624.0,7.2346,7.2346,7.2254,7.2346,121624.0
2015-12-04 15:20:00,7.87,7.87,7.85,7.85,490519.0,7.2346,7.2346,7.2162,7.2162,490519.0
2015-12-04 15:25:00,7.85,7.86,7.84,7.85,384101.0,7.2162,7.2254,7.207,7.2162,384101.0
2015-12-04 15:30:00,7.85,7.85,7.83,7.85,433932.0,7.2162,7.2162,7.1978,7.2162,433932.0
2015-12-04 15:35:00,7.85,7.85,7.83,7.84,260988.0,7.2162,7.2162,7.1978,7.207,260988.0
2015-12-04 15:40:00,7.83,7.86,7.82,7.86,770875.0,7.1978,7.2254,7.1886,7.2254,770875.0
2015-12-04 15:45:00,7.86,7.87,7.82,7.82,656978.0,7.2254,7.2346,7.1886,7.1886,656978.0
2015-12-04 15:50:00,7.82,7.84,7.82,7.84,1057837.0,7.1886,7.207,7.1886,7.207,1057837.0
2015-12-04 15:55:00,7.83,7.86,7.83,7.84,2143088.0,7.1978,7.2254,7.1978,7.207,2143088.0
2015-12-07 09:30:00,7.63,7.63,7.54,7.57,1214187.0,7.014,7.014,6.9312,6.9588,1214187.0
2015-12-07 09:35:00,7.57,7.58,7.42,7.49,1660443.0,6.9588,6.968,6.8209,6.8853,1660443.0
2015-12-07 09:40:00,7.48,7.51,7.43,7.5,869077.0,6.8761,6.9037,6.8301,6.8945,869077.0
2015-12-07 09:45:00,7.5,7.51,7.45,7.48,515387.0,6.8945,6.9037,6.8485,6.8761,515387.0
2015-12-07 09:50:00,7.48,7.49,7.43,7.44,703023.0,6.8761,6.8853,6.8301,6.8393,703023.0
2015-12-07 09:55:00,7.44,7.44,7.36,7.38,1068007.0,6.8393,6.8393,6.7658,6.7842,1068007.0
2015-12-07 10:00:00,7.38,7.38,7.3,7.32,1168811.0,6.7842,6.7842,6.7106,6.729,1168811.0
2015-12-07 10:05:00,7.33,7.37,7.3,7.35,747868.0,6.7382,6.775,6.7106,6.7566,747868.0
2015-12-07 10:10:00,7.35,7.36,7.32,7.34,807286.0,6.7566,6.7658,6.729,6.7474,807286.0
2015-12-07 10:15:00,7.33,7.35,7.32,7.34,580559.0,6.7382,6.7566,6.729,6.7474,580559.0
2015-12-07 10:20:00,7.33,7.34,7.31,7.32,472873.0,6.7382,6.7474,6.7198,6.729,472873.0
2015-12-07 10:25:00,7.32,7.33,7.28,7.32,790671.0,6.729,6.7382,6.6922,6.729,790671.0
2015-12-07 10:30:00,7.32,7.33,7.29,7.3,683092.0,6.729,6.7382,6.7014,6.7106,683092.0
2015-12-07 10:35:00,7.3,7.31,7.27,7.28,937775.0,6.7106,6.7198,6.683,6.6922,937775.0
2015-12-07 10:40:00,7.27,7.28,7.24,7.25,872818.0,6.683,6.6922,6.6555,6.6647,872818.0
2015-12-07 10:45:00,7.25,7.25,7.22,7.22,898802.0,6.6647,6.6647,6.6371,6.6371,898802.0
2015-12-07 10:50:00,7.22,7.23,7.19,7.2,914482.0,6.6371,6.6463,6.6095,6.6187,914482.0
2015-12-07 10:55:00,7.2,7.24,7.19,7.24,1115401.0,6.6187,6.6555,6.6095,6.6555,1115401.0
2015-12-07 11:00:00,7.23,7.28,7.23,7.28,703414.0,6.6463,6.6922,6.6463,6.6922,703414.0
2015-12-07 11:05:00,7.28,7.28,7.25,7.25,464466.0,6.6922,6.6922,6.6647,6.6647,464466.0
2015-12-07 11:10:00,7.26,7.26,7.2,7.24,568822.0,6.6738,6.6738,6.6187,6.6555,568822.0
2015-12-07 11:15:00,7.24,7.25,7.2,7.23,527346.0,6.6555,6.6647,6.6187,6.6463,527346.0
2015-12-07 11:20:00,7.23,7.24,7.21,7.22,411670.0,6.6463,6.6555,6.6279,6.6371,411670.0
2015-12-07 11:25:00,7.22,7.22,7.2,7.21,286956.0,6.6371,6.6371,6.6187,6.6279,286956.0
2015-12-07 11:30:00,7.21,7.28,7.2,7.25,685152.0,6.6279,6.6922,6.6187,6.6647,685152.0
2015-12-07 11:35:00,7.25,7.28,7.24,7.27,499958.0,6.6647,6.6922,6.6555,6.683,499958.0
2015-12-07 11:40:00,7.27,7.28,7.25,7.26,439457.0,6.683,6.6922,6.6647,6.6738,439457.0
2015-12-07 11:45:00,7.26,7.26,7.19,7.2,656453.0,6.6738,6.6738,6.6095,6.6187,656453.0
2015-12-07 11:50:00,7.2,7.22,7.19,7.2,940918.0,6.6187,6.6371,6.6095,6.6187,940918.0
2015-12-07 11:55:00,7.2,7.25,7.19,7.24,715597.0,6.6187,6.6647,6.6095,6.6555,715597.0
2015-12-07 12:00:00,7.23,7.24,7.21,7.24,341770.0,6.6463,6.6555,6.6279,6.6555,341770.0
2015-12-07 12:05:00,7.24,7.27,7.23,7.27,414291.0,6.6555,6.683,6.6463,6.683,414291.0
2015-12-07 12:10:00,7.27,7.3,7.26,7.3,448587.0,6.683,6.7106,6.6738,6.7106,448587.0
2015-12-07 12:15:00,7.3,7.3,7.28,7.29,311839.0,6.7106,6.7106,6.6922,6.7014,311839.0
2015-12-07 12:20:00,7.29,7.32,7.29,7.32,304541.0,6.7014,6.729,6.7014,6.729,304541.0
2015-12-07 12:25:00,7.32,7.34,7.31,7.33,603498.0,6.729,6.7474,6.7198,6.7382,603498.0
2015-12-07 12:30:00,7.32,7.33,7.31,7.33,237679.0,6.729,6.7382,6.7198,6.7382,237679.0
2015-12-07 12:35:00,7.33,7.35,7.32,7.35,411578.0,6.7382,6.7566,6.729,6.7566,411578.0
2015-12-07 12:40:00,7.35,7.36,7.33,7.33,364840.0,6.7566,6.7658,6.7382,6.7382,364840.0
2015-12-07 12:45:00,7.33,7.35,7.32,7.33,443353.0,6.7382,6.7566,6.729,6.7382,443353.0
2015-12-07 12:50:00,7.33,7.35,7.32,7.35,276783.0,6.7382,6.7566,6.729,6.7566,276783.0
2015-12-07 12:55:00,7.34,7.39,7.34,7.37,634446.0,6.7474,6.7933,6.7474,6.775,634446.0
2015-12-07 13:00:00,7.37,7.41,7.36,7.39,569843.0,6.775,6.8117,6.7658,6.7933,569843.0
2015-12-07 13:05:00,7.38,7.41,7.37,7.38,589883.0,6.7842,6.8117,6.775,6.7842,589883.0
2015-12-07 13:10:00,7.38,7.42,7.37,7.37,602686.0,6.7842,6.8209,6.775,6.775,602686.0
2015-12-07 13:15:00,7.37,7.4,7.37,7.4,262529.0,6.775,6.8025,6.775,6.8025,262529.0
2015-12-07 13:20:00,7.4,7.4,7.38,7.39,238759.0,6.8025,6.8025,6.7842,6.7933,238759.0
2015-12-07 13:25:00,7.39,7.4,7.38,7.39,323701.0,6.7933,6.8025,6.7842,6.7933,323701.0
2015-12-07 13:30:00,7.39,7.39,7.35,7.38,386160.0,6.7933,6.7933,6.7566,6.7842,386160.0
2015-12-07 13:35:00,7.38,7.39,7.36,7.36,415288.0,6.7842,6.7933,6.7658,6.7658,415288.0
2015-12-07 13:40:00,7.36,7.37,7.32,7.33,342441.0,6.7658,6.775,6.729,6.7382,342441.0
2015-12-07 13:45:00,7.33,7.34,7.32,7.33,227703.0,6.7382,6.7474,6.729,6.7382,227703.0
2015-12-07 13:50:00,7.33,7.34,7.32,7.32,259330.0,6.7382,6.7474,6.729,6.729,259330.0
2015-12-07 13:55:00,7.32,7.34,7.32,7.33,299513.0,6.729,6.7474,6.729,6.7382,299513.0
2015-12-07 14:00:00,7.33,7.33,7.3,7.31,272232.0,6.7382,6.7382,6.7106,6.7198,272232.0
2015-12-07 14:05:00,7.3,7.3,7.27,7.28,501331.0,6.7106,6.7106,6.683,6.6922,501331.0
2015-12-07 14:10:00,7.28,7.28,7.26,7.28,317442.0,6.6922,6.6922,6.6738,6.6922,317442.0
2015-12-07 14:15:00,7.28,7.28,7.27,7.28,97589.0,6.6922,6.6922,6.683,6.6922,97589.0
2015-12-07 14:20:00,7.28,7.28,7.25,7.26,404784.0,6.6922,6.6922,6.6647,6.6738,404784.0
2015-12-07 14:25:00,7.27,7.27,7.25,7.25,278883.0,6.683,6.683,6.6647,6.6647,278883.0
2015-12-07 14:30:00,7.26,7.27,7.24,7.24,341341.0,6.6738,6.683,6.6555,6.6555,341341.0
2015-12-07 14:35:00,7.25,7.28,7.24,7.25,394667.0,6.6647,6.6922,6.6555,6.6647,394667.0
2015-12-07 14:40:00,7.25,7.26,7.25,7.25,149493.0,6.6647,6.6738,6.6647,6.6647,149493.0
2015-12-07 14:45:00,7.26,7.26,7.22,7.25,752598.0,6.6738,6.6738,6.6371,6.6647,752598.0
2015-12-07 14:50:00,7.25,7.25,7.23,7.24,309807.0,6.6647,6.6647,6.6463,6.6555,309807.0
2015-12-07 14:55:00,7.24,7.24,7.22,7.24,303852.0,6.6555,6.6555,6.6371,6.6555,303852.0
2015-12-07 15:00:00,7.23,7.24,7.22,7.23,337765.0,6.6463,6.6555,6.6371,6.6463,337765.0
2015-12-07 15:05:00,7.23,7.23,7.22,7.22,146222.0,6.6463,6.6463,6.6371,6.6371,146222.0
2015-12-07 15:10:00,7.22,7.23,7.2,7.2,347389.0,6.6371,6.6463,6.6187,6.6187,347389.0
2015-12-07 15:15:00,7.21,7.21,7.2,7.21,296949.0,6.6279,6.6279,6.6187,6.6279,296949.0
2015-12-07 15:20:00,7.21,7.22,7.2,7.22,534220.0,6.6279,6.6371,6.6187,6.6371,534220.0
2015-12-07 15:25:00,7.21,7.22,7.2,7.22,420608.0,6.6279,6.6371,6.6187,6.6371,420608.0
2015-12-07 15:30:00,7.22,7.25,7.21,7.23,743539.0,6.6371,6.6647,6.6279,6.6463,743539.0
2015-12-07 15:35:00,7.23,7.24,7.23,7.23,331000.0,6.6463,6.6555,6.6463,6.6463,331000.0
2015-12-07 15:40:00,7.24,7.24,7.2,7.22,903399.0,6.6555,6.6555,6.6187,6.6371,903399.0
2015-12-07 15:45:00,7.22,7.23,7.21,7.22,584776.0,6.6371,6.6463,6.6279,6.6371,584776.0
2015-12-07 15:50:00,7.22,7.24,7.21,7.24,1023349.0,6.6371,6.6555,6.6279,6.6555,1023349.0
2015-12-07 15:55:00,7.24,7.25,7.22,7.23,1831076.0,6.6555,6.6647,6.6371,6.6463,1831076.0
2015-12-08 09:30:00,7.06,7.06,7.0,7.0,1730075.0,6.49,6.49,6.4348,6.4348,1730075.0
2015-12-08 09:35:00,7.0,7.01,6.86,6.86,2901898.0,6.4348,6.444,6.3061,6.3061,2901898.0
2015-12-08 09:40:00,6.86,6.96,6.82,6.95,1926013.0,6.3061,6.3981,6.2694,6.3889,1926013.0
2015-12-08 09:45:00,6.95,7.01,6.88,6.89,1713806.0,6.3889,6.444,6.3245,6.3337,1713806.0
2015-12-08 09:50:00,6.88,6.94,6.87,6.89,1021273.0,6.3245,6.3797,6.3153,6.3337,1021273.0
2015-12-08 09:55:00,6.88,6.89,6.78,6.8,1243264.0,6.3245,6.3337,6.2326,6.251,1243264.0
2015-12-08 10:00:00,6.79,6.87,6.77,6.84,1734261.0,6.2418,6.3153,6.2234,6.2878,1734261.0
2015-12-08 10:05:00,6.83,6.86,6.78,6.81,1132134.0,6.2786,6.3061,6.2326,6.2602,1132134.0
2015-12-08 10:10:00,6.81,6.83,6.75,6.76,1214488.0,6.2602,6.2786,6.205,6.2142,1214488.0
2015-12-08 10:15:00,6.77,6.77,6.63,6.67,2581821.0,6.2234,6.2234,6.0947,6.1315,2581821.0
2015-12-08 10:20:00,6.67,6.72,6.66,6.71,732892.0,6.1315,6.1774,6.1223,6.1683,732892.0
2015-12-08 10:25:00,6.71,6.82,6.71,6.76,1285161.0,6.1683,6.2694,6.1683,6.2142,1285161.0
2015-12-08 10:30:00,6.76,6.84,6.72,6.84,971204.0,6.2142,6.2878,6.1774,6.2878,971204.0
2015-12-08 10:35:00,6.84,6.93,6.82,6.92,1410880.0,6.2878,6.3705,6.2694,6.3613,1410880.0
2015-12-08 10:40:00,6.92,6.96,6.87,6.88,1001169.0,6.3613,6.3981,6.3153,6.3245,1001169.0
2015-12-08 10:45:00,6.88,6.94,6.87,6.9,670124.0,6.3245,6.3797,6.3153,6.3429,670124.0
2015-12-08 10:50:00,6.9,6.98,6.89,6.98,644282.0,6.3429,6.4165,6.3337,6.4165,644282.0
2015-12-08 10:55:00,6.98,6.98,6.92,6.94,401647.0,6.4165,6.4165,6.3613,6.3797,401647.0
2015-12-08 11:00:00,6.94,7.01,6.92,7.0,1027696.0,6.3797,6.444,6.3613,6.4348,1027696.0
2015-12-08 11:05:00,7.0,7.04,6.93,6.95,785892.0,6.4348,6.4716,6.3705,6.3889,785892.0
2015-12-08 11:10:00,6.95,6.95,6.85,6.87,735703.0,6.3889,6.3889,6.2969,6.3153,735703.0
2015-12-08 11:15:00,6.87,6.88,6.82,6.85,584136.0,6.3153,6.3245,6.2694,6.2969,584136.0
2015-12-08 11:20:00,6.85,6.92,6.85,6.92,756977.0,6.2969,6.3613,6.2969,6.3613,756977.0
2015-12-08 11:25:00,6.92,6.93,6.86,6.87,600723.0,6.3613,6.3705,6.3061,6.3153,600723.0
2015-12-08 11:30:00,6.86,6.89,6.84,6.84,352793.0,6.3061,6.3337,6.2878,6.2878,352793.0
2015-12-08 11:35:00,6.84,6.85,6.82,6.85,538210.0,6.2878,6.2969,6.2694,6.2969,538210.0
2015-12-08 11:40:00,6.85,6.92,6.84,6.87,702176.0,6.2969,6.3613,6.2878,6.3153,702176.0
2015-12-08 11:45:00,6.87,6.87,6.84,6.85,275808.0,6.3153,6.3153,6.2878,6.2969,275808.0
2015-12-08 11:50:00,6.86,6.87,6.82,6.87,543587.0,6.3061,6.3153,6.2694,6.3153,543587.0
2015-12-08 11:55:00,6.87,6.89,6.86,6.89,521407.0,6.3153,6.3337,6.3061,6.3337,521407.0
2015-12-08 12:00:00,6.89,6.89,6.87,6.89,358874.0,6.3337,6.3337,6.3153,6.3337,358874.0
2015-12-08 12:05:00,6.88,6.94,6.88,6.91,479923.0,6.3245,6.3797,6.3245,6.3521,479923.0
2015-12-08 12:10:00,6.92,6.92,6.89,6.89,163484.0,6.3613,6.3613,6.3337,6.3337,163484.0
2015-12-08 12:15:00,6.9,6.9,6.85,6.86,410394.0,6.3429,6.3429,6.2969,6.3061,410394.0
2015-12-08 12:20:00,6.87,6.87,6.85,6.86,302511.0,6.3153,6.3153,6.2969,6.3061,302511.0
2015-12-08 12:25:00,6.85,6.87,6.85,6.86,331360.0,6.2969,6.3153,6.2969,6.3061,331360.0
2015-12-08 12:30:00,6.87,6.87,6.83,6.83,361665.0,6.3153,6.3153,6.2786,6.2786,361665.0
2015-12-08 12:35:00,6.84,6.86,6.83,6.86,325221.0,6.2878,6.3061,6.2786,6.3061,325221.0
2015-12-08 12:40:00,6.85,6.9,6.85,6.87,417019.0,6.2969,6.3429,6.2969,6.3153,417019.0
2015-12-08 12:45:00,6.88,6.88,6.84,6.84,122734.0,6.3245,6.3245,6.2878,6.2878,122734.0
2015-12-08 12:50:00,6.85,6.88,6.84,6.87,273985.0,6.2969,6.3245,6.2878,6.3153,273985.0
2015-12-08 12:55:00,6.86,6.88,6.86,6.87,174359.0,6.3061,6.3245,6.3061,6.3153,174359.0
2015-12-08 13:00:00,6.86,6.87,6.85,6.86,290136.0,6.3061,6.3153,6.2969,6.3061,290136.0
2015-12-08 13:05:00,6.86,6.86,6.83,6.83,149766.0,6.3061,6.3061,6.2786,6.2786,149766.0
2015-12-08 13:10:00,6.83,6.84,6.81,6.83,350767.0,6.2786,6.2878,6.2602,6.2786,350767.0
2015-12-08 13:15:00,6.83,6.83,6.76,6.77,506505.0,6.2786,6.2786,6.2142,6.2234,506505.0
2015-12-08 13:20:00,6.76,6.77,6.75,6.77,361475.0,6.2142,6.2234,6.205,6.2234,361475.0
2015-12-08 13:25:00,6.76,6.81,6.75,6.79,634311.0,6.2142,6.2602,6.205,6.2418,634311.0
2015-12-08 13:30:00,6.79,6.82,6.78,6.79,333361.0,6.2418,6.2694,6.2326,6.2418,333361.0
2015-12-08 13:35:00,6.79,6.81,6.78,6.79,241085.0,6.2418,6.2602,6.2326,6.2418,241085.0
2015-12-08 13:40:00,6.78,6.79,6.75,6.77,347448.0,6.2326,6.2418,6.205,6.2234,347448.0
2015-12-08 13:45:00,6.76,6.77,6.75,6.77,203836.0,6.2142,6.2234,6.205,6.2234,203836.0
2015-12-08 13:50:00,6.76,6.78,6.75,6.76,262007.0,6.2142,6.2326,6.205,6.2142,262007.0
2015-12-08 13:55:00,6.77,6.79,6.76,6.79,502942.0,6.2234,6.2418,6.2142,6.2418,502942.0
2015-12-08 14:00:00,6.79,6.8,6.77,6.8,479467.0,6.2418,6.251,6.2234,6.251,479467.0
2015-12-08 14:05:00,6.8,6.81,6.78,6.81,308023.0,6.251,6.2602,6.2326,6.2602,308023.0
2015-12-08 14:10:00,6.81,6.85,6.77,6.8,1129156.0,6.2602,6.2969,6.2234,6.251,1129156.0
2015-12-08 14:15:00,6.8,6.82,6.79,6.8,293125.0,6.251,6.2694,6.2418,6.251,293125.0
2015-12-08 14:20:00,6.8,6.81,6.78,6.78,191571.0,6.251,6.2602,6.2326,6.2326,191571.0
2015-12-08 14:25:00,6.78,6.79,6.75,6.77,418629.0,6.2326,6.2418,6.205,6.2234,418629.0
2015-12-08 14:30:00,6.77,6.78,6.76,6.77,197553.0,6.2234,6.2326,6.2142,6.2234,197553.0
2015-12-08 14:35:00,6.76,6.78,6.75,6.76,420446.0,6.2142,6.2326,6.205,6.2142,420446.0
2015-12-08 14:40:00,6.77,6.77,6.75,6.77,460997.0,6.2234,6.2234,6.205,6.2234,460997.0
2015-12-08 14:45:00,6.77,6.77,6.76,6.76,236873.0,6.2234,6.2234,6.2142,6.2142,236873.0
2015-12-08 14:50:00,6.77,6.77,6.76,6.77,167955.0,6.2234,6.2234,6.2142,6.2234,167955.0
2015-12-08 14:55:00,6.77,6.77,6.73,6.73,658809.0,6.2234,6.2234,6.1866,6.1866,658809.0
2015-12-08 15:00:00,6.74,6.76,6.71,6.73,775131.0,6.1958,6.2142,6.1683,6.1866,775131.0
2015-12-08 15:05:00,6.73,6.76,6.73,6.74,550008.0,6.1866,6.2142,6.1866,6.1958,550008.0
2015-12-08 15:10:00,6.74,6.75,6.71,6.72,344320.0,6.1958,6.205,6.1683,6.1774,344320.0
2015-12-08 15:15:00,6.72,6.72,6.71,6.71,205134.0,6.1774,6.1774,6.1683,6.1683,205134.0
2015-12-08 15:20:00,6.71,6.72,6.67,6.68,892707.0,6.1683,6.1774,6.1315,6.1407,892707.0
2015-12-08 15:25:00,6.68,6.71,6.68,6.69,758893.0,6.1407,6.1683,6.1407,6.1499,758893.0
2015-12-08 15:30:00,6.7,6.75,6.69,6.75,680689.0,6.1591,6.205,6.1499,6.205,680689.0
2015-12-08 15:35:00,6.74,6.76,6.74,6.75,486742.0,6.1958,6.2142,6.1958,6.205,486742.0
2015-12-08 15:40:00,6.75,6.75,6.71,6.74,1054373.0,6.205,6.205,6.1683,6.1958,1054373.0
2015-12-08 15:45:00,6.74,6.75,6.73,6.74,749841.0,6.1958,6.205,6.1866,6.1958,749841.0
2015-12-08 15:50:00,6.74,6.75,6.73,6.75,722684.0,6.1958,6.205,6.1866,6.205,722684.0
2015-12-08 15:55:00,6.75,6.75,6.71,6.74,2669127.0,6.205,6.205,6.1683,6.1958,2669127.0
2015-12-09 09:30:00,6.96,7.46,6.94,7.33,3958947.0,6.3981,6.8577,6.3797,6.7382,3958947.0
2015-12-09 09:35:00,7.33,7.35,7.21,7.31,1911094.0,6.7382,6.7566,6.6279,6.7198,1911094.0
2015-12-09 09:40:00,7.32,7.38,7.25,7.35,2092286.0,6.729,6.7842,6.6647,6.7566,2092286.0
2015-12-09 09:45:00,7.35,7.36,7.25,7.28,1138015.0,6.7566,6.7658,6.6647,6.6922,1138015.0
2015-12-09 09:50:00,7.28,7.37,7.27,7.36,1125377.0,6.6922,6.775,6.683,6.7658,1125377.0
2015-12-09 09:55:00,7.35,7.45,7.31,7.42,1273657.0,6.7566,6.8485,6.7198,6.8209,1273657.0
2015-12-09 10:00:00,7.41,7.46,7.38,7.43,1035517.0,6.8117,6.8577,6.7842,6.8301,1035517.0
2015-12-09 10:05:00,7.42,7.47,7.39,7.41,1404893.0,6.8209,6.8669,6.7933,6.8117,1404893.0
2015-12-09 10:10:00,7.42,7.48,7.4,7.41,1028742.0,6.8209,6.8761,6.8025,6.8117,1028742.0
2015-12-09 10:15:00,7.41,7.44,7.34,7.4,1210461.0,6.8117,6.8393,6.7474,6.8025,1210461.0
2015-12-09 10:20:00,7.4,7.4,7.35,7.38,567595.0,6.8025,6.8025,6.7566,6.7842,567595.0
2015-12-09 10:25:00,7.37,7.38,7.31,7.31,778233.0,6.775,6.7842,6.7198,6.7198,778233.0
2015-12-09 10:30:00,7.32,7.47,7.31,7.46,1137280.0,6.729,6.8669,6.7198,6.8577,1137280.0
2015-12-09 10:35:00,7.46,7.48,7.41,7.43,808901.0,6.8577,6.8761,6.8117,6.8301,808901.0
2015-12-09 10:40:00,7.43,7.45,7.38,7.41,800457.0,6.8301,6.8485,6.7842,6.8117,800457.0
2015-12-09 10:45:00,7.42,7.44,7.3,7.32,957682.0,6.8209,6.8393,6.7106,6.729,957682.0
2015-12-09 10:50:00,7.31,7.35,7.3,7.33,647908.0,6.7198,6.7566,6.7106,6.7382,647908.0
2015-12-09 10:55:00,7.33,7.41,7.32,7.37,611387.0,6.7382,6.8117,6.729,6.775,611387.0
2015-12-09 11:00:00,7.37,7.39,7.34,7.39,381868.0,6.775,6.7933,6.7474,6.7933,381868.0
2015-12-09 11:05:00,7.38,7.4,7.34,7.35,562786.0,6.7842,6.8025,6.7474,6.7566,562786.0
2015-12-09 11:10:00,7.34,7.37,7.34,7.36,413335.0,6.7474,6.775,6.7474,6.7658,413335.0
2015-12-09 11:15:00,7.36,7.36,7.3,7.33,433611.0,6.7658,6.7658,6.7106,6.7382,433611.0
2015-12-09 11:20:00,7.33,7.33,7.26,7.26,542857.0,6.7382,6.7382,6.6738,6.6738,542857.0
2015-12-09 11:25:00,7.26,7.28,7.25,7.26,345993.0,6.6738,6.6922,6.6647,6.6738,345993.0
2015-12-09 11:30:00,7.27,7.3,7.26,7.26,574112.0,6.683,6.7106,6.6738,6.6738,574112.0
2015-12-09 11:35:00,7.26,7.26,7.23,7.25,667572.0,6.6738,6.6738,6.6463,6.6647,667572.0
2015-12-09 11:40:00,7.25,7.25,7.18,7.19,852525.0,6.6647,6.6647,6.6003,6.6095,852525.0
2015-12-09 11:45:00,7.19,7.21,7.11,7.15,973248.0,6.6095,6.6279,6.536,6.5727,973248.0
2015-12-09 11:50:00,7.15,7.23,7.13,7.22,1252478.0,6.5727,6.6463,6.5543,6.6371,1252478.0
2015-12-09 11:55:00,7.22,7.24,7.17,7.18,481562.0,6.6371,6.6555,6.5911,6.6003,481562.0
2015-12-09 12:00:00,7.18,7.21,7.13,7.13,562227.0,6.6003,6.6279,6.5543,6.5543,562227.0
2015-12-09 12:05:00,7.14,7.17,7.12,7.17,399729.0,6.5635,6.5911,6.5451,6.5911,399729.0
2015-12-09 12:10:00,7.17,7.19,7.12,7.14,325787.0,6.5911,6.6095,6.5451,6.5635,325787.0
2015-12-09 12:15:00,7.14,7.16,7.11,7.12,372674.0,6.5635,6.5819,6.536,6.5451,372674.0
2015-12-09 12:20:00,7.12,7.15,7.1,7.14,674787.0,6.5451,6.5727,6.5268,6.5635,674787.0
2015-12-09 12:25:00,7.15,7.15,7.07,7.08,1265829.0,6.5727,6.5727,6.4992,6.5084,1265829.0
2015-12-09 12:30:00,7.08,7.13,7.08,7.13,451120.0,6.5084,6.5543,6.5084,6.5543,451120.0
2015-12-09 12:35:00,7.13,7.13,7.09,7.1,618339.0,6.5543,6.5543,6.5176,6.5268,618339.0
2015-12-09 12:40:00,7.1,7.12,7.07,7.09,1235355.0,6.5268,6.5451,6.4992,6.5176,1235355.0
2015-12-09 12:45:00,7.09,7.11,7.05,7.1,763523.0,6.5176,6.536,6.4808,6.5268,763523.0
2015-12-09 12:50:00,7.09,7.11,7.04,7.05,709265.0,6.5176,6.536,6.4716,6.4808,709265.0
2015-12-09 12:55:00,7.05,7.07,7.04,7.06,506721.0,6.4808,6.4992,6.4716,6.49,506721.0
2015-12-09 13:00:00,7.07,7.13,7.05,7.1,709665.0,6.4992,6.5543,6.4808,6.5268,709665.0
2015-12-09 13:05:00,7.1,7.1,7.04,7.09,321472.0,6.5268,6.5268,6.4716,6.5176,321472.0
2015-12-09 13:10:00,7.08,7.1,7.07,7.08,292568.0,6.5084,6.5268,6.4992,6.5084,292568.0
2015-12-09 13:15:00,7.08,7.09,7.05,7.06,285226.0,6.5084,6.5176,6.4808,6.49,285226.0
2015-12-09 13:20:00,7.06,7.06,6.99,7.02,878427.0,6.49,6.49,6.4256,6.4532,878427.0
2015-12-09 13:25:00,7.02,7.03,6.99,7.0,457621.0,6.4532,6.4624,6.4256,6.4348,457621.0
2015-12-09 13:30:00,7.0,7.01,6.96,7.0,471896.0,6.4348,6.444,6.3981,6.4348,471896.0
2015-12-09 13:35:00,7.0,7.0,6.95,6.97,399020.0,6.4348,6.4348,6.3889,6.4073,399020.0
2015-12-09 13:40:00,6.96,6.98,6.93,6.93,593117.0,6.3981,6.4165,6.3705,6.3705,593117.0
2015-12-09 13:45:00,6.93,6.96,6.92,6.93,481101.0,6.3705,6.3981,6.3613,6.3705,481101.0
2015-12-09 13:50:00,6.93,6.99,6.92,6.99,403555.0,6.3705,6.4256,6.3613,6.4256,403555.0
2015-12-09 13:55:00,6.99,7.0,6.95,6.95,442725.0,6.4256,6.4348,6.3889,6.3889,442725.0
2015-12-09 14:00:00,6.96,6.96,6.92,6.93,298157.0,6.3981,6.3981,6.3613,6.3705,298157.0
2015-12-09 14:05:00,6.93,6.93,6.91,6.92,417077.0,6.3705,6.3705,6.3521,6.3613,417077.0
2015-12-09 14:10:00,6.92,6.94,6.91,6.92,395052.0,6.3613,6.3797,6.3521,6.3613,395052.0
2015-12-09 14:15:00,6.92,6.93,6.9,6.91,283697.0,6.3613,6.3705,6.3429,6.3521,283697.0
2015-12-09 14:20:00,6.9,6.95,6.9,6.93,341862.0,6.3429,6.3889,6.3429,6.3705,341862.0
2015-12-09 14:25:00,6.92,6.96,6.92,6.95,237663.0,6.3613,6.3981,6.3613,6.3889,237663.0
2015-12-09 14:30:00,6.96,7.08,6.95,7.05,1010574.0,6.3981,6.5084,6.3889,6.4808,1010574.0
2015-12-09 14:35:00,7.05,7.15,7.03,7.15,1137329.0,6.4808,6.5727,6.4624,6.5727,1137329.0
2015-12-09 14:40:00,7.15,7.17,7.06,7.07,777339.0,6.5727,6.5911,6.49,6.4992,777339.0
2015-12-09 14:45:00,7.07,7.11,7.05,7.08,479482.0,6.4992,6.536,6.4808,6.5084,479482.0
2015-12-09 14:50:00,7.08,7.11,7.08,7.11,324731.0,6.5084,6.536,6.5084,6.536,324731.0
2015-12-09 14:55:00,7.11,7.11,7.07,7.08,238074.0,6.536,6.536,6.4992,6.5084,238074.0
2015-12-09 15:00:00,7.08,7.12,7.08,7.11,392959.0,6.5084,6.5451,6.5084,6.536,392959.0
2015-12-09 15:05:00,7.1,7.11,7.03,7.04,744336.0,6.5268,6.536,6.4624,6.4716,744336.0
2015-12-09 15:10:00,7.04,7.07,7.02,7.03,370954.0,6.4716,6.4992,6.4532,6.4624,370954.0
2015-12-09 15:15:00,7.03,7.04,7.01,7.02,357630.0,6.4624,6.4716,6.444,6.4532,357630.0
2015-12-09 15:20:00,7.02,7.07,7.01,7.04,595811.0,6.4532,6.4992,6.444,6.4716,595811.0
2015-12-09 15:25:00,7.04,7.06,7.02,7.02,440206.0,6.4716,6.49,6.4532,6.4532,440206.0
2015-12-09 15:30:00,7.02,7.06,7.01,7.02,574449.0,6.4532,6.49,6.444,6.4532,574449.0
2015-12-09 15:35:00,7.03,7.05,6.99,6.99,565271.0,6.4624,6.4808,6.4256,6.4256,565271.0
2015-12-09 15:40:00,6.99,7.01,6.98,7.01,595106.0,6.4256,6.444,6.4165,6.444,595106.0
2015-12-09 15:45:00,7.0,7.01,6.98,6.98,524628.0,6.4348,6.444,6.4165,6.4165,524628.0
2015-12-09 15:50:00,6.98,7.01,6.98,7.01,912249.0,6.4165,6.444,6.4165,6.444,912249.0
2015-12-09 15:55:00,7.0,7.01,6.99,6.99,1949698.0,6.4348,6.444,6.4256,6.4256,1949698.0
2015-12-10 09:30:00,7.07,7.1,6.96,6.96,1541054.0,6.4992,6.5268,6.3981,6.3981,1541054.0
2015-12-10 09:35:00,6.97,7.05,6.93,7.01,845387.0,6.4073,6.4808,6.3705,6.444,845387.0
2015-12-10 09:40:00,7.01,7.1,7.0,7.07,844890.0,6.444,6.5268,6.4348,6.4992,844890.0
2015-12-10 09:45:00,7.08,7.08,7.0,7.0,636572.0,6.5084,6.5084,6.4348,6.4348,636572.0
2015-12-10 09:50:00,7.01,7.04,6.97,7.0,543495.0,6.444,6.4716,6.4073,6.4348,543495.0
2015-12-10 09:55:00,6.99,7.05,6.99,7.05,1011176.0,6.4256,6.4808,6.4256,6.4808,1011176.0
2015-12-10 10:00:00,7.05,7.2,7.04,7.2,2061126.0,6.4808,6.6187,6.4716,6.6187,2061126.0
2015-12-10 10:05:00,7.19,7.22,7.11,7.17,2018881.0,6.6095,6.6371,6.536,6.5911,2018881.0
2015-12-10 10:10:00,7.16,7.24,7.16,7.19,1425848.0,6.5819,6.6555,6.5819,6.6095,1425848.0
2015-12-10 10:15:00,7.19,7.24,7.17,7.23,1126170.0,6.6095,6.6555,6.5911,6.6463,1126170.0
2015-12-10 10:20:00,7.24,7.35,7.23,7.33,1937958.0,6.6555,6.7566,6.6463,6.7382,1937958.0
2015-12-10 10:25:00,7.33,7.34,7.28,7.29,706923.0,6.7382,6.7474,6.6922,6.7014,706923.0
2015-12-10 10:30:00,7.29,7.3,7.22,7.27,1053891.0,6.7014,6.7106,6.6371,6.683,1053891.0
2015-12-10 10:35:00,7.27,7.31,7.26,7.3,607899.0,6.683,6.7198,6.6738,6.7106,607899.0
2015-12-10 10:40:00,7.3,7.31,7.27,7.3,615954.0,6.7106,6.7198,6.683,6.7106,615954.0
2015-12-10 10:45:00,7.3,7.3,7.22,7.26,1146453.0,6.7106,6.7106,6.6371,6.6738,1146453.0
2015-12-10 10:50:00,7.26,7.31,7.24,7.24,947254.0,6.6738,6.7198,6.6555,6.6555,947254.0
2015-12-10 10:55:00,7.24,7.29,7.23,7.25,336671.0,6.6555,6.7014,6.6463,6.6647,336671.0
2015-12-10 11:00:00,7.25,7.29,7.24,7.28,385838.0,6.6647,6.7014,6.6555,6.6922,385838.0
2015-12-10 11:05:00,7.29,7.3,7.26,7.27,670034.0,6.7014,6.7106,6.6738,6.683,670034.0
2015-12-10 11:10:00,7.26,7.3,7.25,7.26,727143.0,6.6738,6.7106,6.6647,6.6738,727143.0
2015-12-10 11:15:00,7.25,7.3,7.25,7.28,432421.0,6.6647,6.7106,6.6647,6.6922,432421.0
2015-12-10 11:20:00,7.27,7.29,7.26,7.26,245964.0,6.683,6.7014,6.6738,6.6738,245964.0
2015-12-10 11:25:00,7.26,7.27,7.23,7.23,443965.0,6.6738,6.683,6.6463,6.6463,443965.0
2015-12-10 11:30:00,7.24,7.24,7.21,7.23,475815.0,6.6555,6.6555,6.6279,6.6463,475815.0
2015-12-10 11:35:00,7.22,7.27,7.22,7.25,304533.0,6.6371,6.683,6.6371,6.6647,304533.0
2015-12-10 11:40:00,7.26,7.27,7.22,7.22,173557.0,6.6738,6.683,6.6371,6.6371,173557.0
2015-12-10 11:45:00,7.23,7.24,7.21,7.24,273535.0,6.6463,6.6555,6.6279,6.6555,273535.0
2015-12-10 11:50:00,7.23,7.24,7.16,7.2,313492.0,6.6463,6.6555,6.5819,6.6187,313492.0
2015-12-10 11:55:00,7.2,7.25,7.19,7.23,293958.0,6.6187,6.6647,6.6095,6.6463,293958.0
2015-12-10 12:00:00,7.23,7.24,7.21,7.23,215450.0,6.6463,6.6555,6.6279,6.6463,215450.0
2015-12-10 12:05:00,7.23,7.26,7.22,7.26,539125.0,6.6463,6.6738,6.6371,6.6738,539125.0
2015-12-10 12:10:00,7.26,7.26,7.2,7.21,194633.0,6.6738,6.6738,6.6187,6.6279,194633.0
2015-12-10 12:15:00,7.22,7.25,7.2,7.2,218680.0,6.6371,6.6647,6.6187,6.6187,218680.0
2015-12-10 12:20:00,7.2,7.22,7.18,7.22,202681.0,6.6187,6.6371,6.6003,6.6371,202681.0
2015-12-10 12:25:00,7.21,7.25,7.21,7.24,290896.0,6.6279,6.6647,6.6279,6.6555,290896.0
2015-12-10 12:30:00,7.24,7.25,7.2,7.2,303025.0,6.6555,6.6647,6.6187,6.6187,303025.0
2015-12-10 12:35:00,7.2,7.23,7.18,7.2,398453.0,6.6187,6.6463,6.6003,6.6187,398453.0
2015-12-10 12:40:00,7.2,7.25,7.19,7.25,191096.0,6.6187,6.6647,6.6095,6.6647,191096.0
2015-12-10 12:45:00,7.25,7.25,7.19,7.24,533546.0,6.6647,6.6647,6.6095,6.6555,533546.0
2015-12-10 12:50:00,7.23,7.25,7.21,7.25,144397.0,6.6463,6.6647,6.6279,6.6647,144397.0
2015-12-10 12:55:00,7.25,7.27,7.23,7.24,444381.0,6.6647,6.683,6.6463,6.6555,444381.0
2015-12-10 13:00:00,7.24,7.25,7.21,7.25,185235.0,6.6555,6.6647,6.6279,6.6647,185235.0
2015-12-10 13:05:00,7.24,7.25,7.22,7.24,177714.0,6.6555,6.6647,6.6371,6.6555,177714.0
2015-12-10 13:10:00,7.24,7.25,7.23,7.24,231942.0,6.6555,6.6647,6.6463,6.6555,231942.0
2015-12-10 13:15:00,7.24,7.25,7.23,7.24,243234.0,6.6555,6.6647,6.6463,6.6555,243234.0
2015-12-10 13:20:00,7.23,7.25,7.22,7.25,659673.0,6.6463,6.6647,6.6371,6.6647,659673.0
2015-12-10 13:25:00,7.25,7.3,7.24,7.27,347688.0,6.6647,6.7106,6.6555,6.683,347688.0
2015-12-10 13:30:00,7.27,7.31,7.26,7.31,503496.0,6.683,6.7198,6.6738,6.7198,503496.0
2015-12-10 13:35:00,7.31,7.33,7.3,7.31,367164.0,6.7198,6.7382,6.7106,6.7198,367164.0
2015-12-10 13:40:00,7.32,7.32,7.27,7.31,380852.0,6.729,6.729,6.683,6.7198,380852.0
2015-12-10 13:45:00,7.3,7.31,7.28,7.31,281889.0,6.7106,6.7198,6.6922,6.7198,281889.0
2015-12-10 13:50:00,7.3,7.36,7.29,7.35,629398.0,6.7106,6.7658,6.7014,6.7566,629398.0
2015-12-10 13:55:00,7.35,7.36,7.32,7.33,307038.0,6.7566,6.7658,6.729,6.7382,307038.0
2015-12-10 14:00:00,7.34,7.39,7.32,7.39,365370.0,6.7474,6.7933,6.729,6.7933,365370.0
2015-12-10 14:05:00,7.39,7.41,7.38,7.39,655228.0,6.7933,6.8117,6.7842,6.7933,655228.0
2015-12-10 14:10:00,7.4,7.4,7.36,7.39,443085.0,6.8025,6.8025,6.7658,6.7933,443085.0
2015-12-10 14:15:00,7.39,7.44,7.38,7.44,554562.0,6.7933,6.8393,6.7842,6.8393,554562.0
2015-12-10 14:20:00,7.44,7.45,7.39,7.4,667908.0,6.8393,6.8485,6.7933,6.8025,667908.0
2015-12-10 14:25:00,7.4,7.44,7.39,7.42,367735.0,6.8025,6.8393,6.7933,6.8209,367735.0
2015-12-10 14:30:00,7.41,7.42,7.36,7.37,378334.0,6.8117,6.8209,6.7658,6.775,378334.0
2015-12-10 14:35:00,7.37,7.38,7.35,7.37,395693.0,6.775,6.7842,6.7566,6.775,395693.0
2015-12-10 14:40:00,7.36,7.44,7.36,7.41,722983.0,6.7658,6.8393,6.7658,6.8117,722983.0
2015-12-10 14:45:00,7.4,7.43,7.4,7.42,467631.0,6.8025,6.8301,6.8025,6.8209,467631.0
2015-12-10 14:50:00,7.42,7.43,7.39,7.4,356058.0,6.8209,6.8301,6.7933,6.8025,356058.0
2015-12-10 14:55:00,7.39,7.42,7.38,7.4,408846.0,6.7933,6.8209,6.7842,6.8025,408846.0
2015-12-10 15:00:00,7.4,7.4,7.36,7.39,338622.0,6.8025,6.8025,6.7658,6.7933,338622.0
2015-12-10 15:05:00,7.39,7.41,7.38,7.39,339645.0,6.7933,6.8117,6.7842,6.7933,339645.0
2015-12-10 15:10:00,7.39,7.42,7.38,7.39,434615.0,6.7933,6.8209,6.7842,6.7933,434615.0
2015-12-10 15:15:00,7.4,7.4,7.36,7.37,434089.0,6.8025,6.8025,6.7658,6.775,434089.0
2015-12-10 15:20:00,7.37,7.38,7.36,7.38,270227.0,6.775,6.7842,6.7658,6.7842,270227.0
2015-12-10 15:25:00,7.38,7.4,7.36,7.39,582433.0,6.7842,6.8025,6.7658,6.7933,582433.0
2015-12-10 15:30:00,7.39,7.39,7.35,7.37,407184.0,6.7933,6.7933,6.7566,6.775,407184.0
2015-12-10 15:35:00,7.37,7.37,7.35,7.37,532118.0,6.775,6.775,6.7566,6.775,532118.0
2015-12-10 15:40:00,7.37,7.39,7.36,7.37,438250.0,6.775,6.7933,6.7658,6.775,438250.0
2015-12-10 15:45:00,7.37,7.38,7.35,7.37,880627.0,6.775,6.7842,6.7566,6.775,880627.0
2015-12-10 15:50:00,7.37,7.37,7.34,7.34,994342.0,6.775,6.775,6.7474,6.7474,994342.0
2015-12-10 15:55:00,7.34,7.37,7.34,7.36,1664301.0,6.7474,6.775,6.7474,6.7658,1664301.0
2015-12-11 09:30:00,7.16,7.22,7.07,7.18,1532898.0,6.5819,6.6371,6.4992,6.6003,1532898.0
2015-12-11 09:35:00,7.17,7.21,7.13,7.18,1838757.0,6.5911,6.6279,6.5543,6.6003,1838757.0
2015-12-11 09:40:00,7.19,7.19,7.14,7.18,800343.0,6.6095,6.6095,6.5635,6.6003,800343.0
2015-12-11 09:45:00,7.18,7.18,7.12,7.13,1162034.0,6.6003,6.6003,6.5451,6.5543,1162034.0
2015-12-11 09:50:00,7.12,7.13,7.04,7.04,1966124.0,6.5451,6.5543,6.4716,6.4716,1966124.0
2015-12-11 09:55:00,7.05,7.05,6.98,7.0,1634353.0,6.4808,6.4808,6.4165,6.4348,1634353.0
2015-12-11 10:00:00,7.0,7.12,6.98,7.03,1568010.0,6.4348,6.5451,6.4165,6.4624,1568010.0
2015-12-11 10:05:00,7.04,7.12,7.03,7.06,725124.0,6.4716,6.5451,6.4624,6.49,725124.0
2015-12-11 10:10:00,7.05,7.12,7.04,7.11,832278.0,6.4808,6.5451,6.4716,6.536,832278.0
2015-12-11 10:15:00,7.11,7.11,7.04,7.05,464492.0,6.536,6.536,6.4716,6.4808,464492.0
2015-12-11 10:20:00,7.05,7.06,7.02,7.05,547308.0,6.4808,6.49,6.4532,6.4808,547308.0
2015-12-11 10:25:00,7.05,7.12,7.04,7.1,759261.0,6.4808,6.5451,6.4716,6.5268,759261.0
2015-12-11 10:30:00,7.11,7.13,7.1,7.12,610730.0,6.536,6.5543,6.5268,6.5451,610730.0
2015-12-11 10:35:00,7.12,7.16,7.11,7.15,988265.0,6.5451,6.5819,6.536,6.5727,988265.0
2015-12-11 10:40:00,7.16,7.17,7.14,7.17,665795.0,6.5819,6.5911,6.5635,6.5911,665795.0
2015-12-11 10:45:00,7.16,7.18,7.14,7.16,749777.0,6.5819,6.6003,6.5635,6.5819,749777.0
2015-12-11 10:50:00,7.17,7.2,7.16,7.19,999506.0,6.5911,6.6187,6.5819,6.6095,999506.0
2015-12-11 10:55:00,7.19,7.2,7.14,7.17,806783.0,6.6095,6.6187,6.5635,6.5911,806783.0
2015-12-11 11:00:00,7.17,7.18,7.11,7.12,572788.0,6.5911,6.6003,6.536,6.5451,572788.0
2015-12-11 11:05:00,7.11,7.18,7.1,7.15,704459.0,6.536,6.6003,6.5268,6.5727,704459.0
2015-12-11 11:10:00,7.15,7.18,7.14,7.16,326110.0,6.5727,6.6003,6.5635,6.5819,326110.0
2015-12-11 11:15:00,7.16,7.29,7.15,7.26,1164724.0,6.5819,6.7014,6.5727,6.6738,1164724.0
2015-12-11 11:20:00,7.26,7.28,7.2,7.2,747552.0,6.6738,6.6922,6.6187,6.6187,747552.0
2015-12-11 11:25:00,7.21,7.23,7.19,7.2,477403.0,6.6279,6.6463,6.6095,6.6187,477403.0
2015-12-11 11:30:00,7.2,7.21,7.16,7.16,389474.0,6.6187,6.6279,6.5819,6.5819,389474.0
2015-12-11 11:35:00,7.16,7.2,7.14,7.15,430656.0,6.5819,6.6187,6.5635,6.5727,430656.0
2015-12-11 11:40:00,7.15,7.18,7.12,7.15,543007.0,6.5727,6.6003,6.5451,6.5727,543007.0
2015-12-11 11:45:00,7.15,7.18,7.12,7.16,420272.0,6.5727,6.6003,6.5451,6.5819,420272.0
2015-12-11 11:50:00,7.17,7.17,7.12,7.13,295533.0,6.5911,6.5911,6.5451,6.5543,295533.0
2015-12-11 11:55:00,7.13,7.14,7.06,7.06,681389.0,6.5543,6.5635,6.49,6.49,681389.0
2015-12-11 12:00:00,7.07,7.09,7.04,7.06,522859.0,6.4992,6.5176,6.4716,6.49,522859.0
2015-12-11 12:05:00,7.07,7.07,7.0,7.03,872072.0,6.4992,6.4992,6.4348,6.4624,872072.0
2015-12-11 12:10:00,7.03,7.03,7.0,7.01,342111.0,6.4624,6.4624,6.4348,6.444,342111.0
2015-12-11 12:15:00,7.01,7.03,6.99,7.01,1150555.0,6.444,6.4624,6.4256,6.444,1150555.0
2015-12-11 12:20:00,7.0,7.02,7.0,7.0,338049.0,6.4348,6.4532,6.4348,6.4348,338049.0
2015-12-11 12:25:00,7.0,7.04,7.0,7.0,361845.0,6.4348,6.4716,6.4348,6.4348,361845.0
2015-12-11 12:30:00,7.0,7.03,6.98,6.98,650044.0,6.4348,6.4624,6.4165,6.4165,650044.0
2015-12-11 12:35:00,6.98,6.99,6.98,6.99,467128.0,6.4165,6.4256,6.4165,6.4256,467128.0
2015-12-11 12:40:00,6.98,7.0,6.96,6.97,892822.0,6.4165,6.4348,6.3981,6.4073,892822.0
2015-12-11 12:45:00,6.97,7.0,6.92,6.96,1153605.0,6.4073,6.4348,6.3613,6.3981,1153605.0
2015-12-11 12:50:00,6.97,7.0,6.94,6.94,503376.0,6.4073,6.4348,6.3797,6.3797,503376.0
2015-12-11 12:55:00,6.94,6.98,6.94,6.96,348713.0,6.3797,6.4165,6.3797,6.3981,348713.0
2015-12-11 13:00:00,6.96,7.01,6.95,6.98,714325.0,6.3981,6.444,6.3889,6.4165,714325.0
2015-12-11 13:05:00,6.99,7.0,6.97,6.97,400232.0,6.4256,6.4348,6.4073,6.4073,400232.0
2015-12-11 13:10:00,6.97,7.01,6.95,6.98,581028.0,6.4073,6.444,6.3889,6.4165,581028.0
2015-12-11 13:15:00,6.98,7.0,6.95,6.98,783032.0,6.4165,6.4348,6.3889,6.4165,783032.0
2015-12-11 13:20:00,6.97,6.98,6.94,6.94,422439.0,6.4073,6.4165,6.3797,6.3797,422439.0
2015-12-11 13:25:00,6.94,6.95,6.9,6.94,1394089.0,6.3797,6.3889,6.3429,6.3797,1394089.0
2015-12-11 13:30:00,6.94,6.97,6.91,6.93,561862.0,6.3797,6.4073,6.3521,6.3705,561862.0
2015-12-11 13:35:00,6.92,6.94,6.91,6.94,408102.0,6.3613,6.3797,6.3521,6.3797,408102.0
2015-12-11 13:40:00,6.94,6.96,6.92,6.92,351868.0,6.3797,6.3981,6.3613,6.3613,351868.0
2015-12-11 13:45:00,6.92,6.96,6.91,6.91,326120.0,6.3613,6.3981,6.3521,6.3521,326120.0
2015-12-11 13:50:00,6.91,6.93,6.9,6.9,604683.0,6.3521,6.3705,6.3429,6.3429,604683.0
2015-12-11 13:55:00,6.89,6.91,6.89,6.89,822004.0,6.3337,6.3521,6.3337,6.3337,822004.0
2015-12-11 14:00:00,6.89,6.93,6.89,6.89,851326.0,6.3337,6.3705,6.3337,6.3337,851326.0
2015-12-11 14:05:00,6.89,6.92,6.84,6.87,1499467.0,6.3337,6.3613,6.2878,6.3153,1499467.0
2015-12-11 14:10:00,6.88,6.91,6.87,6.89,596036.0,6.3245,6.3521,6.3153,6.3337,596036.0
2015-12-11 14:15:00,6.9,6.9,6.88,6.88,314502.0,6.3429,6.3429,6.3245,6.3245,314502.0
2015-12-11 14:20:00,6.89,6.89,6.85,6.85,332245.0,6.3337,6.3337,6.2969,6.2969,332245.0
2015-12-11 14:25:00,6.85,6.9,6.83,6.88,1085612.0,6.2969,6.3429,6.2786,6.3245,1085612.0
2015-12-11 14:30:00,6.88,6.95,6.86,6.94,873160.0,6.3245,6.3889,6.3061,6.3797,873160.0
2015-12-11 14:35:00,6.93,7.01,6.91,6.92,1116600.0,6.3705,6.444,6.3521,6.3613,1116600.0
2015-12-11 14:40:00,6.92,6.95,6.9,6.94,604746.0,6.3613,6.3889,6.3429,6.3797,604746.0
2015-12-11 14:45:00,6.95,6.96,6.9,6.95,840834.0,6.3889,6.3981,6.3429,6.3889,840834.0
2015-12-11 14:50:00,6.96,6.96,6.92,6.95,381325.0,6.3981,6.3981,6.3613,6.3889,381325.0
2015-12-11 14:55:00,6.95,7.01,6.94,7.0,1427764.0,6.3889,6.444,6.3797,6.4348,1427764.0
2015-12-11 15:00:00,7.0,7.02,6.96,6.97,704102.0,6.4348,6.4532,6.3981,6.4073,704102.0
2015-12-11 15:05:00,6.97,6.97,6.92,6.94,916732.0,6.4073,6.4073,6.3613,6.3797,916732.0
2015-12-11 15:10:00,6.94,6.99,6.92,6.97,966752.0,6.3797,6.4256,6.3613,6.4073,966752.0
2015-12-11 15:15:00,6.97,7.01,6.95,6.97,1058416.0,6.4073,6.444,6.3889,6.4073,1058416.0
2015-12-11 15:20:00,6.97,6.97,6.93,6.95,743693.0,6.4073,6.4073,6.3705,6.3889,743693.0
2015-12-11 15:25:00,6.95,6.97,6.92,6.97,733016.0,6.3889,6.4073,6.3613,6.4073,733016.0
2015-12-11 15:30:00,6.97,6.97,6.9,6.92,768385.0,6.4073,6.4073,6.3429,6.3613,768385.0
2015-12-11 15:35:00,6.92,6.96,6.9,6.9,755649.0,6.3613,6.3981,6.3429,6.3429,755649.0
2015-12-11 15:40:00,6.9,6.91,6.9,6.9,893407.0,6.3429,6.3521,6.3429,6.3429,893407.0
2015-12-11 15:45:00,6.91,6.94,6.9,6.94,1149200.0,6.3521,6.3797,6.3429,6.3797,1149200.0
2015-12-11 15:50:00,6.94,6.94,6.9,6.9,1085389.0,6.3797,6.3797,6.3429,6.3429,1085389.0
2015-12-11 15:55:00,6.9,6.92,6.88,6.92,3884876.0,6.3429,6.3613,6.3245,6.3613,3884876.0
2015-12-14 09:30:00,6.85,6.95,6.84,6.92,1553910.0,6.2969,6.3889,6.2878,6.3613,1553910.0
2015-12-14 09:35:00,6.91,6.95,6.84,6.88,724574.0,6.3521,6.3889,6.2878,6.3245,724574.0
2015-12-14 09:40:00,6.88,6.88,6.86,6.86,295460.0,6.3245,6.3245,6.3061,6.3061,295460.0
2015-12-14 09:45:00,6.87,6.87,6.84,6.85,724190.0,6.3153,6.3153,6.2878,6.2969,724190.0
2015-12-14 09:50:00,6.85,6.86,6.85,6.86,573451.0,6.2969,6.3061,6.2969,6.3061,573451.0
2015-12-14 09:55:00,6.86,6.86,6.75,6.76,849278.0,6.3061,6.3061,6.205,6.2142,849278.0
2015-12-14 10:00:00,6.75,6.78,6.73,6.78,853585.0,6.205,6.2326,6.1866,6.2326,853585.0
2015-12-14 10:05:00,6.77,6.81,6.75,6.79,713658.0,6.2234,6.2602,6.205,6.2418,713658.0
2015-12-14 10:10:00,6.79,6.8,6.7,6.71,707914.0,6.2418,6.251,6.1591,6.1683,707914.0
2015-12-14 10:15:00,6.71,6.79,6.69,6.73,656982.0,6.1683,6.2418,6.1499,6.1866,656982.0
2015-12-14 10:20:00,6.74,6.77,6.73,6.75,502527.0,6.1958,6.2234,6.1866,6.205,502527.0
2015-12-14 10:25:00,6.75,6.77,6.71,6.72,1376944.0,6.205,6.2234,6.1683,6.1774,1376944.0
2015-12-14 10:30:00,6.72,6.73,6.7,6.72,370836.0,6.1774,6.1866,6.1591,6.1774,370836.0
2015-12-14 10:35:00,6.72,6.76,6.71,6.75,799482.0,6.1774,6.2142,6.1683,6.205,799482.0
2015-12-14 10:40:00,6.75,6.81,6.75,6.8,964093.0,6.205,6.2602,6.205,6.251,964093.0
2015-12-14 10:45:00,6.81,6.89,6.81,6.86,1753921.0,6.2602,6.3337,6.2602,6.3061,1753921.0
2015-12-14 10:50:00,6.87,6.87,6.81,6.82,488740.0,6.3153,6.3153,6.2602,6.2694,488740.0
2015-12-14 10:55:00,6.82,6.84,6.81,6.81,867877.0,6.2694,6.2878,6.2602,6.2602,867877.0
2015-12-14 11:00:00,6.81,6.82,6.71,6.72,328696.0,6.2602,6.2694,6.1683,6.1774,328696.0
2015-12-14 11:05:00,6.73,6.73,6.7,6.7,313403.0,6.1866,6.1866,6.1591,6.1591,313403.0
2015-12-14 11:10:00,6.7,6.71,6.62,6.64,1171916.0,6.1591,6.1683,6.0855,6.1039,1171916.0
2015-12-14 11:15:00,6.64,6.66,6.61,6.61,788699.0,6.1039,6.1223,6.0763,6.0763,788699.0
2015-12-14 11:20:00,6.61,6.66,6.61,6.65,503314.0,6.0763,6.1223,6.0763,6.1131,503314.0
2015-12-14 11:25:00,6.65,6.65,6.63,6.64,465390.0,6.1131,6.1131,6.0947,6.1039,465390.0
2015-12-14 11:30:00,6.64,6.65,6.56,6.56,1011858.0,6.1039,6.1131,6.0304,6.0304,1011858.0
2015-12-14 11:35:00,6.56,6.6,6.56,6.58,773113.0,6.0304,6.0671,6.0304,6.0487,773113.0
2015-12-14 11:40:00,6.58,6.6,6.56,6.57,710215.0,6.0487,6.0671,6.0304,6.0396,710215.0
2015-12-14 11:45:00,6.56,6.57,6.53,6.56,845503.0,6.0304,6.0396,6.0028,6.0304,845503.0
2015-12-14 11:50:00,6.57,6.59,6.53,6.58,640909.0,6.0396,6.0579,6.0028,6.0487,640909.0
2015-12-14 11:55:00,6.59,6.61,6.58,6.6,874827.0,6.0579,6.0763,6.0487,6.0671,874827.0
2015-12-14 12:00:00,6.6,6.61,6.53,6.54,668219.0,6.0671,6.0763,6.0028,6.012,668219.0
2015-12-14 12:05:00,6.53,6.57,6.52,6.55,616826.0,6.0028,6.0396,5.9936,6.0212,616826.0
2015-12-14 12:10:00,6.56,6.59,6.54,6.56,651931.0,6.0304,6.0579,6.012,6.0304,651931.0
2015-12-14 12:15:00,6.56,6.58,6.52,6.55,757968.0,6.0304,6.0487,5.9936,6.0212,757968.0
2015-12-14 12:20:00,6.55,6.6,6.54,6.6,480385.0,6.0212,6.0671,6.012,6.0671,480385.0
2015-12-14 12:25:00,6.6,6.66,6.59,6.65,959993.0,6.0671,6.1223,6.0579,6.1131,959993.0
2015-12-14 12:30:00,6.66,6.66,6.63,6.66,402554.0,6.1223,6.1223,6.0947,6.1223,402554.0
2015-12-14 12:35:00,6.66,6.68,6.63,6.68,572735.0,6.1223,6.1407,6.0947,6.1407,572735.0
2015-12-14 12:40:00,6.68,6.68,6.63,6.64,837223.0,6.1407,6.1407,6.0947,6.1039,837223.0
2015-12-14 12:45:00,6.65,6.68,6.63,6.67,478313.0,6.1131,6.1407,6.0947,6.1315,478313.0
2015-12-14 12:50:00,6.67,6.75,6.66,6.75,1093471.0,6.1315,6.205,6.1223,6.205,1093471.0
2015-12-14 12:55:00,6.75,6.77,6.72,6.77,990347.0,6.205,6.2234,6.1774,6.2234,990347.0
2015-12-14 13:00:00,6.77,6.77,6.72,6.74,823316.0,6.2234,6.2234,6.1774,6.1958,823316.0
2015-12-14 13:05:00,6.73,6.74,6.68,6.68,702273.0,6.1866,6.1958,6.1407,6.1407,702273.0
2015-12-14 13:10:00,6.68,6.7,6.68,6.69,525056.0,6.1407,6.1591,6.1407,6.1499,525056.0
2015-12-14 13:15:00,6.69,6.7,6.68,6.7,270633.0,6.1499,6.1591,6.1407,6.1591,270633.0
2015-12-14 13:20:00,6.69,6.71,6.68,6.7,440522.0,6.1499,6.1683,6.1407,6.1591,440522.0
2015-12-14 13:25:00,6.7,6.71,6.68,6.7,295951.0,6.1591,6.1683,6.1407,6.1591,295951.0
2015-12-14 13:30:00,6.7,6.7,6.67,6.68,316074.0,6.1591,6.1591,6.1315,6.1407,316074.0
2015-12-14 13:35:00,6.68,6.68,6.64,6.64,699942.0,6.1407,6.1407,6.1039,6.1039,699942.0
2015-12-14 13:40:00,6.65,6.67,6.64,6.65,400021.0,6.1131,6.1315,6.1039,6.1131,400021.0
2015-12-14 13:45:00,6.64,6.65,6.63,6.65,373341.0,6.1039,6.1131,6.0947,6.1131,373341.0
2015-12-14 13:50:00,6.65,6.67,6.63,6.67,272998.0,6.1131,6.1315,6.0947,6.1315,272998.0
2015-12-14 13:55:00,6.67,6.68,6.63,6.65,585309.0,6.1315,6.1407,6.0947,6.1131,585309.0
2015-12-14 14:00:00,6.65,6.66,6.63,6.66,426326.0,6.1131,6.1223,6.0947,6.1223,426326.0
2015-12-14 14:05:00,6.66,6.66,6.64,6.64,326471.0,6.1223,6.1223,6.1039,6.1039,326471.0
2015-12-14 14:10:00,6.64,6.66,6.62,6.62,461526.0,6.1039,6.1223,6.0855,6.0855,461526.0
2015-12-14 14:15:00,6.62,6.63,6.61,6.62,347829.0,6.0855,6.0947,6.0763,6.0855,347829.0
2015-12-14 14:20:00,6.62,6.63,6.56,6.58,486322.0,6.0855,6.0947,6.0304,6.0487,486322.0
2015-12-14 14:25:00,6.6,6.6,6.56,6.59,576885.0,6.0671,6.0671,6.0304,6.0579,576885.0
2015-12-14 14:30:00,6.58,6.59,6.54,6.57,494160.0,6.0487,6.0579,6.012,6.0396,494160.0
2015-12-14 14:35:00,6.58,6.59,6.55,6.56,741698.0,6.0487,6.0579,6.0212,6.0304,741698.0
2015-12-14 14:40:00,6.56,6.57,6.55,6.55,289118.0,6.0304,6.0396,6.0212,6.0212,289118.0
2015-12-14 14:45:00,6.55,6.56,6.53,6.54,435718.0,6.0212,6.0304,6.0028,6.012,435718.0
2015-12-14 14:50:00,6.54,6.56,6.54,6.56,314804.0,6.012,6.0304,6.012,6.0304,314804.0
2015-12-14 14:55:00,6.56,6.56,6.52,6.54,558343.0,6.0304,6.0304,5.9936,6.012,558343.0
2015-12-14 15:00:00,6.54,6.55,6.52,6.54,290173.0,6.012,6.0212,5.9936,6.012,290173.0
2015-12-14 15:05:00,6.54,6.56,6.51,6.54,565452.0,6.012,6.0304,5.9844,6.012,565452.0
2015-12-14 15:10:00,6.54,6.55,6.53,6.55,212375.0,6.012,6.0212,6.0028,6.0212,212375.0
2015-12-14 15:15:00,6.55,6.55,6.49,6.5,1262740.0,6.0212,6.0212,5.966,5.9752,1262740.0
2015-12-14 15:20:00,6.49,6.52,6.48,6.5,451288.0,5.966,5.9936,5.9568,5.9752,451288.0
2015-12-14 15:25:00,6.5,6.51,6.49,6.5,628671.0,5.9752,5.9844,5.966,5.9752,628671.0
2015-12-14 15:30:00,6.49,6.52,6.48,6.5,1002649.0,5.966,5.9936,5.9568,5.9752,1002649.0
2015-12-14 15:35:00,6.5,6.51,6.48,6.49,753156.0,5.9752,5.9844,5.9568,5.966,753156.0
2015-12-14 15:40:00,6.49,6.5,6.44,6.47,1215373.0,5.966,5.9752,5.92,5.9476,1215373.0
2015-12-14 15:45:00,6.47,6.49,6.43,6.44,1358727.0,5.9476,5.966,5.9109,5.92,1358727.0
2015-12-14 15:50:00,6.45,6.49,6.44,6.49,1519942.0,5.9292,5.966,5.92,5.966,1519942.0
2015-12-14 15:55:00,6.48,6.49,6.45,6.47,2291682.0,5.9568,5.966,5.9292,5.9476,2291682.0
2015-12-15 09:30:00,6.57,6.69,6.56,6.68,1462612.0,6.0396,6.1499,6.0304,6.1407,1462612.0
2015-12-15 09:35:00,6.69,6.71,6.59,6.68,1558955.0,6.1499,6.1683,6.0579,6.1407,1558955.0
2015-12-15 09:40:00,6.68,6.79,6.64,6.73,1406982.0,6.1407,6.2418,6.1039,6.1866,1406982.0
2015-12-15 09:45:00,6.73,6.76,6.7,6.71,1425319.0,6.1866,6.2142,6.1591,6.1683,1425319.0
2015-12-15 09:50:00,6.71,6.72,6.67,6.7,511806.0,6.1683,6.1774,6.1315,6.1591,511806.0
2015-12-15 09:55:00,6.7,6.72,6.64,6.66,568689.0,6.1591,6.1774,6.1039,6.1223,568689.0
2015-12-15 10:00:00,6.66,6.67,6.6,6.61,690453.0,6.1223,6.1315,6.0671,6.0763,690453.0
2015-12-15 10:05:00,6.6,6.61,6.56,6.56,742183.0,6.0671,6.0763,6.0304,6.0304,742183.0
2015-12-15 10:10:00,6.57,6.61,6.56,6.59,571519.0,6.0396,6.0763,6.0304,6.0579,571519.0
2015-12-15 10:15:00,6.6,6.6,6.55,6.55,345140.0,6.0671,6.0671,6.0212,6.0212,345140.0
2015-12-15 10:20:00,6.56,6.62,6.55,6.6,549305.0,6.0304,6.0855,6.0212,6.0671,549305.0
2015-12-15 10:25:00,6.61,6.62,6.59,6.6,506832.0,6.0763,6.0855,6.0579,6.0671,506832.0
2015-12-15 10:30:00,6.6,6.61,6.58,6.58,257596.0,6.0671,6.0763,6.0487,6.0487,257596.0
2015-12-15 10:35:00,6.58,6.61,6.58,6.58,324848.0,6.0487,6.0763,6.0487,6.0487,324848.0
2015-12-15 10:40:00,6.58,6.6,6.57,6.59,305473.0,6.0487,6.0671,6.0396,6.0579,305473.0
2015-12-15 10:45:00,6.6,6.6,6.58,6.58,203290.0,6.0671,6.0671,6.0487,6.0487,203290.0
2015-12-15 10:50:00,6.58,6.59,6.53,6.54,484619.0,6.0487,6.0579,6.0028,6.012,484619.0
2015-12-15 10:55:00,6.54,6.54,6.5,6.5,309060.0,6.012,6.012,5.9752,5.9752,309060.0
2015-12-15 11:00:00,6.5,6.51,6.46,6.48,490127.0,5.9752,5.9844,5.9384,5.9568,490127.0
2015-12-15 11:05:00,6.48,6.54,6.47,6.54,553691.0,5.9568,6.012,5.9476,6.012,553691.0
2015-12-15 11:10:00,6.54,6.54,6.51,6.53,270727.0,6.012,6.012,5.9844,6.0028,270727.0
2015-12-15 11:15:00,6.53,6.56,6.52,6.53,508148.0,6.0028,6.0304,5.9936,6.0028,508148.0
2015-12-15 11:20:00,6.53,6.57,6.53,6.57,448118.0,6.0028,6.0396,6.0028,6.0396,448118.0
2015-12-15 11:25:00,6.57,6.57,6.54,6.54,456981.0,6.0396,6.0396,6.012,6.012,456981.0
2015-12-15 11:30:00,6.55,6.57,6.54,6.57,482631.0,6.0212,6.0396,6.012,6.0396,482631.0
2015-12-15 11:35:00,6.57,6.57,6.55,6.55,211160.0,6.0396,6.0396,6.0212,6.0212,211160.0
2015-12-15 11:40:00,6.56,6.56,6.51,6.54,596763.0,6.0304,6.0304,5.9844,6.012,596763.0
2015-12-15 11:45:00,6.54,6.56,6.52,6.54,431317.0,6.012,6.0304,5.9936,6.012,431317.0
2015-12-15 11:50:00,6.53,6.56,6.53,6.56,272166.0,6.0028,6.0304,6.0028,6.0304,272166.0
2015-12-15 11:55:00,6.55,6.57,6.53,6.57,486166.0,6.0212,6.0396,6.0028,6.0396,486166.0
2015-12-15 12:00:00,6.56,6.6,6.55,6.58,312159.0,6.0304,6.0671,6.0212,6.0487,312159.0
2015-12-15 12:05:00,6.58,6.59,6.56,6.58,438666.0,6.0487,6.0579,6.0304,6.0487,438666.0
2015-12-15 12:10:00,6.58,6.58,6.56,6.57,493293.0,6.0487,6.0487,6.0304,6.0396,493293.0
2015-12-15 12:15:00,6.57,6.57,6.53,6.55,388533.0,6.0396,6.0396,6.0028,6.0212,388533.0
2015-12-15 12:20:00,6.54,6.56,6.53,6.55,1637865.0,6.012,6.0304,6.0028,6.0212,1637865.0
2015-12-15 12:25:00,6.55,6.56,6.53,6.54,721996.0,6.0212,6.0304,6.0028,6.012,721996.0
2015-12-15 12:30:00,6.55,6.58,6.53,6.57,1048906.0,6.0212,6.0487,6.0028,6.0396,1048906.0
2015-12-15 12:35:00,6.57,6.66,6.56,6.64,1057202.0,6.0396,6.1223,6.0304,6.1039,1057202.0
2015-12-15 12:40:00,6.64,6.65,6.56,6.57,1002861.0,6.1039,6.1131,6.0304,6.0396,1002861.0
2015-12-15 12:45:00,6.58,6.62,6.57,6.6,274311.0,6.0487,6.0855,6.0396,6.0671,274311.0
2015-12-15 12:50:00,6.6,6.62,6.6,6.6,303323.0,6.0671,6.0855,6.0671,6.0671,303323.0
2015-12-15 12:55:00,6.6,6.61,6.57,6.58,323904.0,6.0671,6.0763,6.0396,6.0487,323904.0
2015-12-15 13:00:00,6.58,6.59,6.54,6.55,587739.0,6.0487,6.0579,6.012,6.0212,587739.0
2015-12-15 13:05:00,6.54,6.58,6.54,6.58,333274.0,6.012,6.0487,6.012,6.0487,333274.0
2015-12-15 13:10:00,6.58,6.59,6.55,6.56,400632.0,6.0487,6.0579,6.0212,6.0304,400632.0
2015-12-15 13:15:00,6.55,6.57,6.54,6.55,283958.0,6.0212,6.0396,6.012,6.0212,283958.0
2015-12-15 13:20:00,6.55,6.57,6.53,6.54,464217.0,6.0212,6.0396,6.0028,6.012,464217.0
2015-12-15 13:25:00,6.53,6.54,6.51,6.52,572906.0,6.0028,6.012,5.9844,5.9936,572906.0
2015-12-15 13:30:00,6.52,6.54,6.51,6.53,453744.0,5.9936,6.012,5.9844,6.0028,453744.0
2015-12-15 13:35:00,6.52,6.54,6.51,6.52,297993.0,5.9936,6.012,5.9844,5.9936,297993.0
2015-12-15 13:40:00,6.52,6.53,6.49,6.5,431695.0,5.9936,6.0028,5.966,5.9752,431695.0
2015-12-15 13:45:00,6.5,6.54,6.49,6.53,579600.0,5.9752,6.012,5.966,6.0028,579600.0
2015-12-15 13:50:00,6.53,6.53,6.5,6.51,288788.0,6.0028,6.0028,5.9752,5.9844,288788.0
2015-12-15 13:55:00,6.52,6.54,6.51,6.52,196903.0,5.9936,6.012,5.9844,5.9936,196903.0
2015-12-15 14:00:00,6.52,6.53,6.51,6.51,245040.0,5.9936,6.0028,5.9844,5.9844,245040.0
2015-12-15 14:05:00,6.52,6.52,6.51,6.52,89727.0,5.9936,5.9936,5.9844,5.9936,89727.0
2015-12-15 14:10:00,6.52,6.52,6.5,6.52,196178.0,5.9936,5.9936,5.9752,5.9936,196178.0
2015-12-15 14:15:00,6.52,6.52,6.5,6.51,286124.0,5.9936,5.9936,5.9752,5.9844,286124.0
2015-12-15 14:20:00,6.52,6.55,6.51,6.55,415091.0,5.9936,6.0212,5.9844,6.0212,415091.0
2015-12-15 14:25:00,6.55,6.55,6.52,6.53,297013.0,6.0212,6.0212,5.9936,6.0028,297013.0
2015-12-15 14:30:00,6.52,6.53,6.51,6.53,307472.0,5.9936,6.0028,5.9844,6.0028,307472.0
2015-12-15 14:35:00,6.53,6.53,6.52,6.52,88714.0,6.0028,6.0028,5.9936,5.9936,88714.0
2015-12-15 14:40:00,6.52,6.56,6.52,6.56,323558.0,5.9936,6.0304,5.9936,6.0304,323558.0
2015-12-15 14:45:00,6.56,6.58,6.55,6.58,342903.0,6.0304,6.0487,6.0212,6.0487,342903.0
2015-12-15 14:50:00,6.58,6.59,6.56,6.59,630411.0,6.0487,6.0579,6.0304,6.0579,630411.0
2015-12-15 14:55:00,6.58,6.6,6.57,6.57,729325.0,6.0487,6.0671,6.0396,6.0396,729325.0
2015-12-15 15:00:00,6.58,6.58,6.55,6.55,340462.0,6.0487,6.0487,6.0212,6.0212,340462.0
2015-12-15 15:05:00,6.55,6.56,6.53,6.54,1082703.0,6.0212,6.0304,6.0028,6.012,1082703.0
2015-12-15 15:10:00,6.55,6.55,6.52,6.54,950396.0,6.0212,6.0212,5.9936,6.012,950396.0
2015-12-15 15:15:00,6.54,6.56,6.52,6.56,594332.0,6.012,6.0304,5.9936,6.0304,594332.0
2015-12-15 15:20:00,6.56,6.56,6.54,6.54,560349.0,6.0304,6.0304,6.012,6.012,560349.0
2015-12-15 15:25:00,6.54,6.55,6.53,6.54,841651.0,6.012,6.0212,6.0028,6.012,841651.0
2015-12-15 15:30:00,6.55,6.56,6.52,6.54,745680.0,6.0212,6.0304,5.9936,6.012,745680.0
2015-12-15 15:35:00,6.54,6.56,6.53,6.55,689530.0,6.012,6.0304,6.0028,6.0212,689530.0
2015-12-15 15:40:00,6.54,6.55,6.51,6.52,813101.0,6.012,6.0212,5.9844,5.9936,813101.0
2015-12-15 15:45:00,6.52,6.55,6.52,6.52,1022989.0,5.9936,6.0212,5.9936,5.9936,1022989.0
2015-12-15 15:50:00,6.52,6.54,6.51,6.53,968249.0,5.9936,6.012,5.9844,6.0028,968249.0
2015-12-15 15:55:00,6.53,6.54,6.51,6.53,2121204.0,6.0028,6.012,5.9844,6.0028,2121204.0
2015-12-16 09:30:00,6.63,6.7,6.6,6.61,1499155.0,6.0947,6.1591,6.0671,6.0763,1499155.0
2015-12-16 09:35:00,6.61,6.64,6.6,6.63,562555.0,6.0763,6.1039,6.0671,6.0947,562555.0
2015-12-16 09:40:00,6.63,6.63,6.61,6.62,472181.0,6.0947,6.0947,6.0763,6.0855,472181.0
2015-12-16 09:45:00,6.62,6.63,6.61,6.62,649217.0,6.0855,6.0947,6.0763,6.0855,649217.0
2015-12-16 09:50:00,6.63,6.64,6.61,6.62,521327.0,6.0947,6.1039,6.0763,6.0855,521327.0
2015-12-16 09:55:00,6.63,6.64,6.62,6.63,724148.0,6.0947,6.1039,6.0855,6.0947,724148.0
2015-12-16 10:00:00,6.63,6.7,6.62,6.69,500643.0,6.0947,6.1591,6.0855,6.1499,500643.0
2015-12-16 10:05:00,6.68,6.71,6.67,6.67,866455.0,6.1407,6.1683,6.1315,6.1315,866455.0
2015-12-16 10:10:00,6.67,6.79,6.66,6.78,1095148.0,6.1315,6.2418,6.1223,6.2326,1095148.0
2015-12-16 10:15:00,6.78,6.78,6.73,6.75,1371159.0,6.2326,6.2326,6.1866,6.205,1371159.0
2015-12-16 10:20:00,6.75,6.84,6.75,6.82,1356654.0,6.205,6.2878,6.205,6.2694,1356654.0
2015-12-16 10:25:00,6.82,6.86,6.79,6.79,1111624.0,6.2694,6.3061,6.2418,6.2418,1111624.0
2015-12-16 10:30:00,6.79,6.8,6.74,6.75,686123.0,6.2418,6.251,6.1958,6.205,686123.0
2015-12-16 10:35:00,6.75,6.75,6.66,6.72,1307962.0,6.205,6.205,6.1223,6.1774,1307962.0
2015-12-16 10:40:00,6.72,6.72,6.67,6.68,360846.0,6.1774,6.1774,6.1315,6.1407,360846.0
2015-12-16 10:45:00,6.67,6.72,6.66,6.71,553308.0,6.1315,6.1774,6.1223,6.1683,553308.0
2015-12-16 10:50:00,6.71,6.73,6.68,6.68,355109.0,6.1683,6.1866,6.1407,6.1407,355109.0
2015-12-16 10:55:00,6.69,6.72,6.68,6.7,395533.0,6.1499,6.1774,6.1407,6.1591,395533.0
2015-12-16 11:00:00,6.7,6.71,6.68,6.69,517959.0,6.1591,6.1683,6.1407,6.1499,517959.0
2015-12-16 11:05:00,6.69,6.69,6.66,6.66,377387.0,6.1499,6.1499,6.1223,6.1223,377387.0
2015-12-16 11:10:00,6.66,6.66,6.63,6.65,519115.0,6.1223,6.1223,6.0947,6.1131,519115.0
2015-12-16 11:15:00,6.65,6.67,6.64,6.67,952173.0,6.1131,6.1315,6.1039,6.1315,952173.0
2015-12-16 11:20:00,6.67,6.68,6.64,6.65,242464.0,6.1315,6.1407,6.1039,6.1131,242464.0
2015-12-16 11:25:00,6.64,6.65,6.63,6.64,155696.0,6.1039,6.1131,6.0947,6.1039,155696.0
2015-12-16 11:30:00,6.64,6.66,6.61,6.66,260598.0,6.1039,6.1223,6.0763,6.1223,260598.0
2015-12-16 11:35:00,6.66,6.67,6.62,6.64,388933.0,6.1223,6.1315,6.0855,6.1039,388933.0
2015-12-16 11:40:00,6.64,6.64,6.63,6.64,122588.0,6.1039,6.1039,6.0947,6.1039,122588.0
2015-12-16 11:45:00,6.64,6.65,6.63,6.64,259900.0,6.1039,6.1131,6.0947,6.1039,259900.0
2015-12-16 11:50:00,6.65,6.65,6.62,6.63,296335.0,6.1131,6.1131,6.0855,6.0947,296335.0
2015-12-16 11:55:00,6.63,6.65,6.63,6.64,327427.0,6.0947,6.1131,6.0947,6.1039,327427.0
2015-12-16 12:00:00,6.64,6.64,6.62,6.63,433612.0,6.1039,6.1039,6.0855,6.0947,433612.0
2015-12-16 12:05:00,6.63,6.65,6.62,6.65,392303.0,6.0947,6.1131,6.0855,6.1131,392303.0
2015-12-16 12:10:00,6.65,6.65,6.63,6.64,217062.0,6.1131,6.1131,6.0947,6.1039,217062.0
2015-12-16 12:15:00,6.65,6.65,6.63,6.64,130549.0,6.1131,6.1131,6.0947,6.1039,130549.0
2015-12-16 12:20:00,6.64,6.64,6.63,6.64,74367.0,6.1039,6.1039,6.0947,6.1039,74367.0
2015-12-16 12:25:00,6.64,6.64,6.63,6.64,178888.0,6.1039,6.1039,6.0947,6.1039,178888.0
2015-12-16 12:30:00,6.64,6.64,6.63,6.64,78509.0,6.1039,6.1039,6.0947,6.1039,78509.0
2015-12-16 12:35:00,6.64,6.65,6.63,6.64,342307.0,6.1039,6.1131,6.0947,6.1039,342307.0
2015-12-16 12:40:00,6.64,6.65,6.63,6.65,281864.0,6.1039,6.1131,6.0947,6.1131,281864.0
2015-12-16 12:45:00,6.65,6.71,6.64,6.7,1355307.0,6.1131,6.1683,6.1039,6.1591,1355307.0
2015-12-16 12:50:00,6.71,6.74,6.7,6.73,425392.0,6.1683,6.1958,6.1591,6.1866,425392.0
2015-12-16 12:55:00,6.73,6.75,6.72,6.75,453826.0,6.1866,6.205,6.1774,6.205,453826.0
2015-12-16 13:00:00,6.75,6.76,6.73,6.76,735265.0,6.205,6.2142,6.1866,6.2142,735265.0
2015-12-16 13:05:00,6.75,6.77,6.74,6.75,569711.0,6.205,6.2234,6.1958,6.205,569711.0
2015-12-16 13:10:00,6.76,6.76,6.73,6.75,304488.0,6.2142,6.2142,6.1866,6.205,304488.0
2015-12-16 13:15:00,6.75,6.76,6.73,6.75,497148.0,6.205,6.2142,6.1866,6.205,497148.0
2015-12-16 13:20:00,6.75,6.76,6.73,6.74,271316.0,6.205,6.2142,6.1866,6.1958,271316.0
2015-12-16 13:25:00,6.74,6.76,6.72,6.73,367095.0,6.1958,6.2142,6.1774,6.1866,367095.0
2015-12-16 13:30:00,6.74,6.76,6.73,6.73,351986.0,6.1958,6.2142,6.1866,6.1866,351986.0
2015-12-16 13:35:00,6.73,6.75,6.72,6.72,200950.0,6.1866,6.205,6.1774,6.1774,200950.0
2015-12-16 13:40:00,6.72,6.76,6.71,6.75,276363.0,6.1774,6.2142,6.1683,6.205,276363.0
2015-12-16 13:45:00,6.75,6.76,6.74,6.75,559421.0,6.205,6.2142,6.1958,6.205,559421.0
2015-12-16 13:50:00,6.75,6.76,6.74,6.75,225443.0,6.205,6.2142,6.1958,6.205,225443.0
2015-12-16 13:55:00,6.75,6.79,6.73,6.76,482436.0,6.205,6.2418,6.1866,6.2142,482436.0
2015-12-16 14:00:00,6.76,6.78,6.61,6.73,1080627.0,6.2142,6.2326,6.0763,6.1866,1080627.0
2015-12-16 14:05:00,6.72,6.81,6.71,6.73,432618.0,6.1774,6.2602,6.1683,6.1866,432618.0
2015-12-16 14:10:00,6.73,6.76,6.69,6.7,873058.0,6.1866,6.2142,6.1499,6.1591,873058.0
2015-12-16 14:15:00,6.7,6.71,6.61,6.62,750419.0,6.1591,6.1683,6.0763,6.0855,750419.0
2015-12-16 14:20:00,6.62,6.63,6.54,6.55,1237088.0,6.0855,6.0947,6.012,6.0212,1237088.0
2015-12-16 14:25:00,6.55,6.56,6.53,6.55,495052.0,6.0212,6.0304,6.0028,6.0212,495052.0
2015-12-16 14:30:00,6.55,6.56,6.53,6.55,1403387.0,6.0212,6.0304,6.0028,6.0212,1403387.0
2015-12-16 14:35:00,6.55,6.56,6.53,6.53,574062.0,6.0212,6.0304,6.0028,6.0028,574062.0
2015-12-16 14:40:00,6.53,6.64,6.53,6.63,778121.0,6.0028,6.1039,6.0028,6.0947,778121.0
2015-12-16 14:45:00,6.63,6.66,6.59,6.65,714799.0,6.0947,6.1223,6.0579,6.1131,714799.0
2015-12-16 14:50:00,6.65,6.68,6.62,6.68,640567.0,6.1131,6.1407,6.0855,6.1407,640567.0
2015-12-16 14:55:00,6.68,6.75,6.67,6.75,847520.0,6.1407,6.205,6.1315,6.205,847520.0
2015-12-16 15:00:00,6.75,6.77,6.71,6.72,1201563.0,6.205,6.2234,6.1683,6.1774,1201563.0
2015-12-16 15:05:00,6.73,6.74,6.66,6.69,494678.0,6.1866,6.1958,6.1223,6.1499,494678.0
2015-12-16 15:10:00,6.69,6.7,6.65,6.65,515928.0,6.1499,6.1591,6.1131,6.1131,515928.0
2015-12-16 15:15:00,6.65,6.68,6.65,6.67,595224.0,6.1131,6.1407,6.1131,6.1315,595224.0
2015-12-16 15:20:00,6.68,6.71,6.67,6.67,411046.0,6.1407,6.1683,6.1315,6.1315,411046.0
2015-12-16 15:25:00,6.68,6.68,6.63,6.68,423760.0,6.1407,6.1407,6.0947,6.1407,423760.0
2015-12-16 15:30:00,6.68,6.71,6.67,6.69,638003.0,6.1407,6.1683,6.1315,6.1499,638003.0
2015-12-16 15:35:00,6.69,6.73,6.67,6.72,944483.0,6.1499,6.1866,6.1315,6.1774,944483.0
2015-12-16 15:40:00,6.72,6.75,6.71,6.74,573100.0,6.1774,6.205,6.1683,6.1958,573100.0
2015-12-16 15:45:00,6.73,6.74,6.71,6.72,554019.0,6.1866,6.1958,6.1683,6.1774,554019.0
2015-12-16 15:50:00,6.73,6.74,6.72,6.74,787445.0,6.1866,6.1958,6.1774,6.1958,787445.0
2015-12-16 15:55:00,6.73,6.74,6.69,6.7,3017728.0,6.1866,6.1958,6.1499,6.1591,3017728.0
2015-12-17 09:30:00,6.57,6.64,6.55,6.57,1142659.0,6.0396,6.1039,6.0212,6.0396,1142659.0
2015-12-17 09:35:00,6.58,6.6,6.5,6.5,1033274.0,6.0487,6.0671,5.9752,5.9752,1033274.0
2015-12-17 09:40:00,6.5,6.51,6.4,6.41,996398.0,5.9752,5.9844,5.8833,5.8925,996398.0
2015-12-17 09:45:00,6.41,6.45,6.4,6.4,601747.0,5.8925,5.9292,5.8833,5.8833,601747.0
2015-12-17 09:50:00,6.41,6.42,6.33,6.38,1423963.0,5.8925,5.9017,5.8189,5.8649,1423963.0
2015-12-17 09:55:00,6.39,6.41,6.31,6.34,1136558.0,5.8741,5.8925,5.8005,5.8281,1136558.0
2015-12-17 10:00:00,6.34,6.34,6.26,6.26,959064.0,5.8281,5.8281,5.7546,5.7546,959064.0
2015-12-17 10:05:00,6.26,6.32,6.23,6.28,1457603.0,5.7546,5.8097,5.727,5.773,1457603.0
2015-12-17 10:10:00,6.29,6.31,6.28,6.3,642998.0,5.7822,5.8005,5.773,5.7914,642998.0
2015-12-17 10:15:00,6.29,6.3,6.24,6.25,945384.0,5.7822,5.7914,5.7362,5.7454,945384.0
2015-12-17 10:20:00,6.25,6.33,6.25,6.33,651734.0,5.7454,5.8189,5.7454,5.8189,651734.0
2015-12-17 10:25:00,6.32,6.35,6.3,6.3,474038.0,5.8097,5.8373,5.7914,5.7914,474038.0
2015-12-17 10:30:00,6.3,6.31,6.21,6.24,2046655.0,5.7914,5.8005,5.7086,5.7362,2046655.0
2015-12-17 10:35:00,6.23,6.25,6.22,6.24,290938.0,5.727,5.7454,5.7178,5.7362,290938.0
2015-12-17 10:40:00,6.24,6.25,6.19,6.19,887506.0,5.7362,5.7454,5.6902,5.6902,887506.0
2015-12-17 10:45:00,6.19,6.22,6.16,6.17,907301.0,5.6902,5.7178,5.6627,5.6718,907301.0
2015-12-17 10:50:00,6.17,6.19,6.15,6.17,699225.0,5.6718,5.6902,5.6535,5.6718,699225.0
2015-12-17 10:55:00,6.18,6.26,6.16,6.25,880130.0,5.681,5.7546,5.6627,5.7454,880130.0
2015-12-17 11:00:00,6.25,6.25,6.2,6.23,967376.0,5.7454,5.7454,5.6994,5.727,967376.0
2015-12-17 11:05:00,6.23,6.24,6.17,6.18,611183.0,5.727,5.7362,5.6718,5.681,611183.0
2015-12-17 11:10:00,6.18,6.19,6.15,6.18,484192.0,5.681,5.6902,5.6535,5.681,484192.0
2015-12-17 11:15:00,6.18,6.23,6.17,6.22,420097.0,5.681,5.727,5.6718,5.7178,420097.0
2015-12-17 11:20:00,6.22,6.22,6.18,6.2,395330.0,5.7178,5.7178,5.681,5.6994,395330.0
2015-12-17 11:25:00,6.2,6.2,6.15,6.17,485332.0,5.6994,5.6994,5.6535,5.6718,485332.0
2015-12-17 11:30:00,6.17,6.18,6.12,6.14,656037.0,5.6718,5.681,5.6259,5.6443,656037.0
2015-12-17 11:35:00,6.15,6.2,6.14,6.2,581687.0,5.6535,5.6994,5.6443,5.6994,581687.0
2015-12-17 11:40:00,6.2,6.22,6.18,6.19,521084.0,5.6994,5.7178,5.681,5.6902,521084.0
2015-12-17 11:45:00,6.19,6.21,6.17,6.2,424850.0,5.6902,5.7086,5.6718,5.6994,424850.0
2015-12-17 11:50:00,6.19,6.22,6.19,6.2,285115.0,5.6902,5.7178,5.6902,5.6994,285115.0
2015-12-17 11:55:00,6.19,6.23,6.17,6.23,578966.0,5.6902,5.727,5.6718,5.727,578966.0
2015-12-17 12:00:00,6.22,6.24,6.2,6.21,446764.0,5.7178,5.7362,5.6994,5.7086,446764.0
2015-12-17 12:05:00,6.21,6.21,6.17,6.18,320840.0,5.7086,5.7086,5.6718,5.681,320840.0
2015-12-17 12:10:00,6.18,6.18,6.12,6.16,618821.0,5.681,5.681,5.6259,5.6627,618821.0
2015-12-17 12:15:00,6.15,6.21,6.14,6.21,689212.0,5.6535,5.7086,5.6443,5.7086,689212.0
2015-12-17 12:20:00,6.21,6.24,6.19,6.2,969618.0,5.7086,5.7362,5.6902,5.6994,969618.0
2015-12-17 12:25:00,6.2,6.21,6.16,6.19,315537.0,5.6994,5.7086,5.6627,5.6902,315537.0
2015-12-17 12:30:00,6.18,6.18,6.15,6.16,372449.0,5.681,5.681,5.6535,5.6627,372449.0
2015-12-17 12:35:00,6.16,6.16,6.12,6.13,665360.0,5.6627,5.6627,5.6259,5.6351,665360.0
2015-12-17 12:40:00,6.13,6.13,6.1,6.12,692517.0,5.6351,5.6351,5.6075,5.6259,692517.0
2015-12-17 12:45:00,6.12,6.13,6.1,6.13,633449.0,5.6259,5.6351,5.6075,5.6351,633449.0
2015-12-17 12:50:00,6.13,6.17,6.12,6.17,209272.0,5.6351,5.6718,5.6259,5.6718,209272.0
2015-12-17 12:55:00,6.16,6.21,6.16,6.19,517137.0,5.6627,5.7086,5.6627,5.6902,517137.0
2015-12-17 13:00:00,6.19,6.21,6.17,6.2,392352.0,5.6902,5.7086,5.6718,5.6994,392352.0
2015-12-17 13:05:00,6.2,6.23,6.19,6.2,441631.0,5.6994,5.727,5.6902,5.6994,441631.0
2015-12-17 13:10:00,6.2,6.22,6.2,6.22,162958.0,5.6994,5.7178,5.6994,5.7178,162958.0
2015-12-17 13:15:00,6.22,6.22,6.19,6.21,301426.0,5.7178,5.7178,5.6902,5.7086,301426.0
2015-12-17 13:20:00,6.21,6.22,6.19,6.21,379431.0,5.7086,5.7178,5.6902,5.7086,379431.0
2015-12-17 13:25:00,6.2,6.21,6.17,6.18,328796.0,5.6994,5.7086,5.6718,5.681,328796.0
2015-12-17 13:30:00,6.17,6.2,6.17,6.19,171912.0,5.6718,5.6994,5.6718,5.6902,171912.0
2015-12-17 13:35:00,6.18,6.2,6.17,6.2,258753.0,5.681,5.6994,5.6718,5.6994,258753.0
2015-12-17 13:40:00,6.2,6.21,6.19,6.21,273638.0,5.6994,5.7086,5.6902,5.7086,273638.0
2015-12-17 13:45:00,6.2,6.22,6.2,6.2,340788.0,5.6994,5.7178,5.6994,5.6994,340788.0
2015-12-17 13:50:00,6.2,6.22,6.2,6.22,232139.0,5.6994,5.7178,5.6994,5.7178,232139.0
2015-12-17 13:55:00,6.21,6.22,6.2,6.21,298818.0,5.7086,5.7178,5.6994,5.7086,298818.0
2015-12-17 14:00:00,6.21,6.25,6.2,6.25,671279.0,5.7086,5.7454,5.6994,5.7454,671279.0
2015-12-17 14:05:00,6.25,6.26,6.22,6.24,1629879.0,5.7454,5.7546,5.7178,5.7362,1629879.0
2015-12-17 14:10:00,6.24,6.24,6.19,6.23,1234551.0,5.7362,5.7362,5.6902,5.727,1234551.0
2015-12-17 14:15:00,6.23,6.25,6.23,6.23,812093.0,5.727,5.7454,5.727,5.727,812093.0
2015-12-17 14:20:00,6.23,6.25,6.22,6.23,278905.0,5.727,5.7454,5.7178,5.727,278905.0
2015-12-17 14:25:00,6.22,6.25,6.2,6.21,925055.0,5.7178,5.7454,5.6994,5.7086,925055.0
2015-12-17 14:30:00,6.21,6.22,6.21,6.22,258321.0,5.7086,5.7178,5.7086,5.7178,258321.0
2015-12-17 14:35:00,6.21,6.23,6.21,6.22,351135.0,5.7086,5.727,5.7086,5.7178,351135.0
2015-12-17 14:40:00,6.23,6.23,6.21,6.22,346822.0,5.727,5.727,5.7086,5.7178,346822.0
2015-12-17 14:45:00,6.22,6.23,6.2,6.21,842987.0,5.7178,5.727,5.6994,5.7086,842987.0
2015-12-17 14:50:00,6.21,6.22,6.2,6.21,510752.0,5.7086,5.7178,5.6994,5.7086,510752.0
2015-12-17 14:55:00,6.21,6.22,6.21,6.22,185509.0,5.7086,5.7178,5.7086,5.7178,185509.0
2015-12-17 15:00:00,6.21,6.22,6.18,6.19,513883.0,5.7086,5.7178,5.681,5.6902,513883.0
2015-12-17 15:05:00,6.19,6.21,6.19,6.2,461474.0,5.6902,5.7086,5.6902,5.6994,461474.0
2015-12-17 15:10:00,6.2,6.21,6.17,6.17,406394.0,5.6994,5.7086,5.6718,5.6718,406394.0
2015-12-17 15:15:00,6.18,6.18,6.15,6.16,373795.0,5.681,5.681,5.6535,5.6627,373795.0
2015-12-17 15:20:00,6.15,6.16,6.15,6.15,215965.0,5.6535,5.6627,5.6535,5.6535,215965.0
2015-12-17 15:25:00,6.15,6.16,6.11,6.16,1223754.0,5.6535,5.6627,5.6167,5.6627,1223754.0
2015-12-17 15:30:00,6.16,6.18,6.15,6.16,834715.0,5.6627,5.681,5.6535,5.6627,834715.0
2015-12-17 15:35:00,6.15,6.17,6.13,6.14,651403.0,5.6535,5.6718,5.6351,5.6443,651403.0
2015-12-17 15:40:00,6.15,6.16,6.12,6.12,601227.0,5.6535,5.6627,5.6259,5.6259,601227.0
2015-12-17 15:45:00,6.13,6.15,6.12,6.14,1266127.0,5.6351,5.6535,5.6259,5.6443,1266127.0
2015-12-17 15:50:00,6.13,6.14,6.12,6.13,793620.0,5.6351,5.6443,5.6259,5.6351,793620.0
2015-12-17 15:55:00,6.13,6.13,6.1,6.12,1930189.0,5.6351,5.6351,5.6075,5.6259,1930189.0
2015-12-18 09:30:00,6.29,6.3,6.2,6.24,2452279.0,5.7822,5.7914,5.6994,5.7362,2452279.0
2015-12-18 09:35:00,6.24,6.26,6.21,6.24,930327.0,5.7362,5.7546,5.7086,5.7362,930327.0
2015-12-18 09:40:00,6.24,6.25,6.22,6.24,736093.0,5.7362,5.7454,5.7178,5.7362,736093.0
2015-12-18 09:45:00,6.24,6.27,6.21,6.27,1546903.0,5.7362,5.7638,5.7086,5.7638,1546903.0
2015-12-18 09:50:00,6.26,6.27,6.24,6.25,1042242.0,5.7546,5.7638,5.7362,5.7454,1042242.0
2015-12-18 09:55:00,6.25,6.27,6.24,6.25,602113.0,5.7454,5.7638,5.7362,5.7454,602113.0
2015-12-18 10:00:00,6.26,6.26,6.22,6.25,808534.0,5.7546,5.7546,5.7178,5.7454,808534.0
2015-12-18 10:05:00,6.23,6.25,6.23,6.25,426520.0,5.727,5.7454,5.727,5.7454,426520.0
2015-12-18 10:10:00,6.24,6.31,6.23,6.29,1924839.0,5.7362,5.8005,5.727,5.7822,1924839.0
2015-12-18 10:15:00,6.3,6.39,6.29,6.37,1744765.0,5.7914,5.8741,5.7822,5.8557,1744765.0
2015-12-18 10:20:00,6.37,6.42,6.36,6.42,1610865.0,5.8557,5.9017,5.8465,5.9017,1610865.0
2015-12-18 10:25:00,6.42,6.43,6.37,6.38,820652.0,5.9017,5.9109,5.8557,5.8649,820652.0
2015-12-18 10:30:00,6.38,6.39,6.34,6.37,785224.0,5.8649,5.8741,5.8281,5.8557,785224.0
2015-12-18 10:35:00,6.37,6.4,6.36,6.4,689708.0,5.8557,5.8833,5.8465,5.8833,689708.0
2015-12-18 10:40:00,6.4,6.41,6.38,6.38,800805.0,5.8833,5.8925,5.8649,5.8649,800805.0
2015-12-18 10:45:00,6.38,6.41,6.38,6.39,424868.0,5.8649,5.8925,5.8649,5.8741,424868.0
2015-12-18 10:50:00,6.4,6.4,6.37,6.38,402833.0,5.8833,5.8833,5.8557,5.8649,402833.0
2015-12-18 10:55:00,6.38,6.38,6.34,6.36,426191.0,5.8649,5.8649,5.8281,5.8465,426191.0
2015-12-18 11:00:00,6.36,6.38,6.34,6.38,413290.0,5.8465,5.8649,5.8281,5.8649,413290.0
2015-12-18 11:05:00,6.38,6.38,6.36,6.38,421610.0,5.8649,5.8649,5.8465,5.8649,421610.0
2015-12-18 11:10:00,6.38,6.38,6.36,6.37,258582.0,5.8649,5.8649,5.8465,5.8557,258582.0
2015-12-18 11:15:00,6.36,6.38,6.36,6.37,292938.0,5.8465,5.8649,5.8465,5.8557,292938.0
2015-12-18 11:20:00,6.37,6.39,6.36,6.38,400734.0,5.8557,5.8741,5.8465,5.8649,400734.0
2015-12-18 11:25:00,6.37,6.4,6.37,6.4,308520.0,5.8557,5.8833,5.8557,5.8833,308520.0
2015-12-18 11:30:00,6.39,6.4,6.39,6.4,314698.0,5.8741,5.8833,5.8741,5.8833,314698.0
2015-12-18 11:35:00,6.4,6.41,6.38,6.41,853586.0,5.8833,5.8925,5.8649,5.8925,853586.0
2015-12-18 11:40:00,6.41,6.41,6.39,6.41,549236.0,5.8925,5.8925,5.8741,5.8925,549236.0
2015-12-18 11:45:00,6.41,6.41,6.39,6.41,593140.0,5.8925,5.8925,5.8741,5.8925,593140.0
2015-12-18 11:50:00,6.41,6.42,6.39,6.41,355132.0,5.8925,5.9017,5.8741,5.8925,355132.0
2015-12-18 11:55:00,6.41,6.44,6.4,6.42,710940.0,5.8925,5.92,5.8833,5.9017,710940.0
2015-12-18 12:00:00,6.42,6.44,6.42,6.44,280133.0,5.9017,5.92,5.9017,5.92,280133.0
2015-12-18 12:05:00,6.44,6.46,6.42,6.45,629846.0,5.92,5.9384,5.9017,5.9292,629846.0
2015-12-18 12:10:00,6.45,6.47,6.44,6.47,301477.0,5.9292,5.9476,5.92,5.9476,301477.0
2015-12-18 12:15:00,6.47,6.48,6.43,6.44,1224998.0,5.9476,5.9568,5.9109,5.92,1224998.0
2015-12-18 12:20:00,6.44,6.46,6.43,6.46,487128.0,5.92,5.9384,5.9109,5.9384,487128.0
2015-12-18 12:25:00,6.45,6.46,6.36,6.37,572063.0,5.9292,5.9384,5.8465,5.8557,572063.0
2015-12-18 12:30:00,6.37,6.39,6.34,6.39,368786.0,5.8557,5.8741,5.8281,5.8741,368786.0
2015-12-18 12:35:00,6.38,6.39,6.35,6.36,209415.0,5.8649,5.8741,5.8373,5.8465,209415.0
2015-12-18 12:40:00,6.37,6.38,6.36,6.38,149972.0,5.8557,5.8649,5.8465,5.8649,149972.0
2015-12-18 12:45:00,6.38,6.4,6.36,6.39,216053.0,5.8649,5.8833,5.8465,5.8741,216053.0
2015-12-18 12:50:00,6.39,6.41,6.36,6.41,407233.0,5.8741,5.8925,5.8465,5.8925,407233.0
2015-12-18 12:55:00,6.41,6.41,6.38,6.41,1153005.0,5.8925,5.8925,5.8649,5.8925,1153005.0
2015-12-18 13:00:00,6.41,6.44,6.4,6.44,738508.0,5.8925,5.92,5.8833,5.92,738508.0
2015-12-18 13:05:00,6.43,6.46,6.43,6.44,322344.0,5.9109,5.9384,5.9109,5.92,322344.0
2015-12-18 13:10:00,6.44,6.46,6.43,6.44,296241.0,5.92,5.9384,5.9109,5.92,296241.0
2015-12-18 13:15:00,6.45,6.46,6.43,6.44,181560.0,5.9292,5.9384,5.9109,5.92,181560.0
2015-12-18 13:20:00,6.44,6.44,6.41,6.42,273610.0,5.92,5.92,5.8925,5.9017,273610.0
2015-12-18 13:25:00,6.42,6.44,6.39,6.42,473776.0,5.9017,5.92,5.8741,5.9017,473776.0
2015-12-18 13:30:00,6.42,6.43,6.38,6.38,451826.0,5.9017,5.9109,5.8649,5.8649,451826.0
2015-12-18 13:35:00,6.38,6.39,6.31,6.33,726472.0,5.8649,5.8741,5.8005,5.8189,726472.0
2015-12-18 13:40:00,6.33,6.38,6.32,6.35,196922.0,5.8189,5.8649,5.8097,5.8373,196922.0
2015-12-18 13:45:00,6.34,6.38,6.34,6.37,554317.0,5.8281,5.8649,5.8281,5.8557,554317.0
2015-12-18 13:50:00,6.36,6.37,6.33,6.35,216903.0,5.8465,5.8557,5.8189,5.8373,216903.0
2015-12-18 13:55:00,6.35,6.37,6.34,6.36,523550.0,5.8373,5.8557,5.8281,5.8465,523550.0
2015-12-18 14:00:00,6.36,6.38,6.34,6.34,389111.0,5.8465,5.8649,5.8281,5.8281,389111.0
2015-12-18 14:05:00,6.34,6.36,6.31,6.32,885915.0,5.8281,5.8465,5.8005,5.8097,885915.0
2015-12-18 14:10:00,6.33,6.33,6.26,6.29,752339.0,5.8189,5.8189,5.7546,5.7822,752339.0
2015-12-18 14:15:00,6.29,6.3,6.26,6.27,504178.0,5.7822,5.7914,5.7546,5.7638,504178.0
2015-12-18 14:20:00,6.27,6.3,6.27,6.29,314624.0,5.7638,5.7914,5.7638,5.7822,314624.0
2015-12-18 14:25:00,6.29,6.3,6.27,6.29,531683.0,5.7822,5.7914,5.7638,5.7822,531683.0
2015-12-18 14:30:00,6.29,6.3,6.22,6.23,738691.0,5.7822,5.7914,5.7178,5.727,738691.0
2015-12-18 14:35:00,6.24,6.26,6.23,6.25,498979.0,5.7362,5.7546,5.727,5.7454,498979.0
2015-12-18 14:40:00,6.25,6.25,6.2,6.21,629653.0,5.7454,5.7454,5.6994,5.7086,629653.0
2015-12-18 14:45:00,6.21,6.22,6.17,6.17,929194.0,5.7086,5.7178,5.6718,5.6718,929194.0
2015-12-18 14:50:00,6.17,6.2,6.16,6.18,887729.0,5.6718,5.6994,5.6627,5.681,887729.0
2015-12-18 14:55:00,6.17,6.19,6.13,6.15,1752848.0,5.6718,5.6902,5.6351,5.6535,1752848.0
2015-12-18 15:00:00,6.15,6.16,6.12,6.12,814646.0,5.6535,5.6627,5.6259,5.6259,814646.0
2015-12-18 15:05:00,6.12,6.14,6.12,6.13,1075489.0,5.6259,5.6443,5.6259,5.6351,1075489.0
2015-12-18 15:10:00,6.13,6.13,6.1,6.11,1714706.0,5.6351,5.6351,5.6075,5.6167,1714706.0
2015-12-18 15:15:00,6.11,6.12,6.08,6.1,1269542.0,5.6167,5.6259,5.5891,5.6075,1269542.0
2015-12-18 15:20:00,6.09,6.13,6.08,6.11,888032.0,5.5983,5.6351,5.5891,5.6167,888032.0
2015-12-18 15:25:00,6.12,6.18,6.11,6.16,877685.0,5.6259,5.681,5.6167,5.6627,877685.0
2015-12-18 15:30:00,6.16,6.21,6.15,6.21,1113322.0,5.6627,5.7086,5.6535,5.7086,1113322.0
2015-12-18 15:35:00,6.21,6.21,6.17,6.2,899995.0,5.7086,5.7086,5.6718,5.6994,899995.0
2015-12-18 15:40:00,6.2,6.2,6.18,6.19,776774.0,5.6994,5.6994,5.681,5.6902,776774.0
2015-12-18 15:45:00,6.2,6.23,6.19,6.2,1576574.0,5.6994,5.727,5.6902,5.6994,1576574.0
2015-12-18 15:50:00,6.19,6.21,6.19,6.2,1475756.0,5.6902,5.7086,5.6902,5.6994,1475756.0
2015-12-18 15:55:00,6.2,6.22,6.18,6.2,3930354.0,5.6994,5.7178,5.681,5.6994,3930354.0
2015-12-21 09:30:00,6.31,6.35,6.26,6.31,1325531.0,5.8005,5.8373,5.7546,5.8005,1325531.0
2015-12-21 09:35:00,6.3,6.31,6.22,6.24,581715.0,5.7914,5.8005,5.7178,5.7362,581715.0
2015-12-21 09:40:00,6.24,6.24,6.16,6.21,531813.0,5.7362,5.7362,5.6627,5.7086,531813.0
2015-12-21 09:45:00,6.22,6.27,6.21,6.25,469006.0,5.7178,5.7638,5.7086,5.7454,469006.0
2015-12-21 09:50:00,6.24,6.27,6.22,6.24,585561.0,5.7362,5.7638,5.7178,5.7362,585561.0
2015-12-21 09:55:00,6.24,6.3,6.23,6.29,451609.0,5.7362,5.7914,5.727,5.7822,451609.0
2015-12-21 10:00:00,6.29,6.38,6.28,6.36,1556599.0,5.7822,5.8649,5.773,5.8465,1556599.0
2015-12-21 10:05:00,6.36,6.42,6.36,6.41,1018509.0,5.8465,5.9017,5.8465,5.8925,1018509.0
2015-12-21 10:10:00,6.42,6.45,6.41,6.43,743460.0,5.9017,5.9292,5.8925,5.9109,743460.0
2015-12-21 10:15:00,6.43,6.46,6.42,6.43,819425.0,5.9109,5.9384,5.9017,5.9109,819425.0
2015-12-21 10:20:00,6.42,6.45,6.41,6.44,558712.0,5.9017,5.9292,5.8925,5.92,558712.0
2015-12-21 10:25:00,6.45,6.46,6.38,6.44,944377.0,5.9292,5.9384,5.8649,5.92,944377.0
2015-12-21 10:30:00,6.44,6.46,6.43,6.46,866409.0,5.92,5.9384,5.9109,5.9384,866409.0
2015-12-21 10:35:00,6.46,6.48,6.42,6.44,807594.0,5.9384,5.9568,5.9017,5.92,807594.0
2015-12-21 10:40:00,6.45,6.48,6.42,6.48,435386.0,5.9292,5.9568,5.9017,5.9568,435386.0
2015-12-21 10:45:00,6.48,6.48,6.42,6.42,543380.0,5.9568,5.9568,5.9017,5.9017,543380.0
2015-12-21 10:50:00,6.42,6.42,6.36,6.36,545156.0,5.9017,5.9017,5.8465,5.8465,545156.0
2015-12-21 10:55:00,6.37,6.43,6.35,6.43,472962.0,5.8557,5.9109,5.8373,5.9109,472962.0
2015-12-21 11:00:00,6.43,6.45,6.4,6.42,734609.0,5.9109,5.9292,5.8833,5.9017,734609.0
2015-12-21 11:05:00,6.41,6.43,6.38,6.38,227400.0,5.8925,5.9109,5.8649,5.8649,227400.0
2015-12-21 11:10:00,6.38,6.4,6.37,6.38,377091.0,5.8649,5.8833,5.8557,5.8649,377091.0
2015-12-21 11:15:00,6.37,6.4,6.36,6.39,556004.0,5.8557,5.8833,5.8465,5.8741,556004.0
2015-12-21 11:20:00,6.38,6.39,6.36,6.38,361718.0,5.8649,5.8741,5.8465,5.8649,361718.0
2015-12-21 11:25:00,6.37,6.38,6.31,6.35,539748.0,5.8557,5.8649,5.8005,5.8373,539748.0
2015-12-21 11:30:00,6.35,6.35,6.32,6.32,451976.0,5.8373,5.8373,5.8097,5.8097,451976.0
2015-12-21 11:35:00,6.33,6.36,6.32,6.33,342024.0,5.8189,5.8465,5.8097,5.8189,342024.0
2015-12-21 11:40:00,6.32,6.38,6.32,6.35,391735.0,5.8097,5.8649,5.8097,5.8373,391735.0
2015-12-21 11:45:00,6.36,6.36,6.32,6.33,331113.0,5.8465,5.8465,5.8097,5.8189,331113.0
2015-12-21 11:50:00,6.33,6.35,6.32,6.33,334275.0,5.8189,5.8373,5.8097,5.8189,334275.0
2015-12-21 11:55:00,6.32,6.35,6.31,6.34,462937.0,5.8097,5.8373,5.8005,5.8281,462937.0
2015-12-21 12:00:00,6.35,6.35,6.31,6.32,312639.0,5.8373,5.8373,5.8005,5.8097,312639.0
2015-12-21 12:05:00,6.31,6.32,6.3,6.31,347246.0,5.8005,5.8097,5.7914,5.8005,347246.0
2015-12-21 12:10:00,6.31,6.32,6.28,6.3,465997.0,5.8005,5.8097,5.773,5.7914,465997.0
2015-12-21 12:15:00,6.31,6.32,6.28,6.29,318485.0,5.8005,5.8097,5.773,5.7822,318485.0
2015-12-21 12:20:00,6.29,6.3,6.27,6.28,335870.0,5.7822,5.7914,5.7638,5.773,335870.0
2015-12-21 12:25:00,6.29,6.3,6.26,6.26,338901.0,5.7822,5.7914,5.7546,5.7546,338901.0
2015-12-21 12:30:00,6.26,6.3,6.26,6.29,425818.0,5.7546,5.7914,5.7546,5.7822,425818.0
2015-12-21 12:35:00,6.28,6.32,6.28,6.29,226802.0,5.773,5.8097,5.773,5.7822,226802.0
2015-12-21 12:40:00,6.29,6.32,6.28,6.29,620208.0,5.7822,5.8097,5.773,5.7822,620208.0
2015-12-21 12:45:00,6.3,6.3,6.27,6.27,239201.0,5.7914,5.7914,5.7638,5.7638,239201.0
2015-12-21 12:50:00,6.28,6.31,6.27,6.31,367319.0,5.773,5.8005,5.7638,5.8005,367319.0
2015-12-21 12:55:00,6.31,6.33,6.3,6.32,464087.0,5.8005,5.8189,5.7914,5.8097,464087.0
2015-12-21 13:00:00,6.32,6.33,6.31,6.33,298049.0,5.8097,5.8189,5.8005,5.8189,298049.0
2015-12-21 13:05:00,6.33,6.33,6.3,6.32,564562.0,5.8189,5.8189,5.7914,5.8097,564562.0
2015-12-21 13:10:00,6.32,6.33,6.3,6.33,295431.0,5.8097,5.8189,5.7914,5.8189,295431.0
2015-12-21 13:15:00,6.33,6.33,6.29,6.29,293466.0,5.8189,5.8189,5.7822,5.7822,293466.0
2015-12-21 13:20:00,6.29,6.31,6.25,6.25,550707.0,5.7822,5.8005,5.7454,5.7454,550707.0
2015-12-21 13:25:00,6.25,6.26,6.24,6.24,564249.0,5.7454,5.7546,5.7362,5.7362,564249.0
2015-12-21 13:30:00,6.24,6.25,6.22,6.24,507933.0,5.7362,5.7454,5.7178,5.7362,507933.0
2015-12-21 13:35:00,6.24,6.24,6.21,6.22,479282.0,5.7362,5.7362,5.7086,5.7178,479282.0
2015-12-21 13:40:00,6.22,6.23,6.21,6.23,210205.0,5.7178,5.727,5.7086,5.727,210205.0
2015-12-21 13:45:00,6.23,6.24,6.21,6.22,455407.0,5.727,5.7362,5.7086,5.7178,455407.0
2015-12-21 13:50:00,6.23,6.23,6.21,6.22,231528.0,5.727,5.727,5.7086,5.7178,231528.0
2015-12-21 13:55:00,6.21,6.22,6.18,6.2,678277.0,5.7086,5.7178,5.681,5.6994,678277.0
2015-12-21 14:00:00,6.21,6.21,6.19,6.2,397655.0,5.7086,5.7086,5.6902,5.6994,397655.0
2015-12-21 14:05:00,6.19,6.21,6.18,6.21,449610.0,5.6902,5.7086,5.681,5.7086,449610.0
2015-12-21 14:10:00,6.21,6.21,6.18,6.18,258935.0,5.7086,5.7086,5.681,5.681,258935.0
2015-12-21 14:15:00,6.18,6.19,6.15,6.16,713285.0,5.681,5.6902,5.6535,5.6627,713285.0
2015-12-21 14:20:00,6.17,6.19,6.15,6.16,633118.0,5.6718,5.6902,5.6535,5.6627,633118.0
2015-12-21 14:25:00,6.17,6.17,6.13,6.17,724981.0,5.6718,5.6718,5.6351,5.6718,724981.0
2015-12-21 14:30:00,6.16,6.19,6.14,6.19,512276.0,5.6627,5.6902,5.6443,5.6902,512276.0
2015-12-21 14:35:00,6.19,6.22,6.18,6.22,633861.0,5.6902,5.7178,5.681,5.7178,633861.0
2015-12-21 14:40:00,6.21,6.22,6.18,6.21,453916.0,5.7086,5.7178,5.681,5.7086,453916.0
2015-12-21 14:45:00,6.21,6.24,6.21,6.24,517207.0,5.7086,5.7362,5.7086,5.7362,517207.0
2015-12-21 14:50:00,6.24,6.24,6.23,6.24,212520.0,5.7362,5.7362,5.727,5.7362,212520.0
2015-12-21 14:55:00,6.24,6.24,6.22,6.23,363172.0,5.7362,5.7362,5.7178,5.727,363172.0
2015-12-21 15:00:00,6.23,6.23,6.18,6.18,900836.0,5.727,5.727,5.681,5.681,900836.0
2015-12-21 15:05:00,6.18,6.19,6.16,6.17,507008.0,5.681,5.6902,5.6627,5.6718,507008.0
2015-12-21 15:10:00,6.18,6.2,6.16,6.2,240523.0,5.681,5.6994,5.6627,5.6994,240523.0
2015-12-21 15:15:00,6.19,6.21,6.19,6.21,358519.0,5.6902,5.7086,5.6902,5.7086,358519.0
2015-12-21 15:20:00,6.21,6.22,6.2,6.2,413637.0,5.7086,5.7178,5.6994,5.6994,413637.0
2015-12-21 15:25:00,6.2,6.22,6.2,6.21,421238.0,5.6994,5.7178,5.6994,5.7086,421238.0
2015-12-21 15:30:00,6.22,6.22,6.18,6.18,401802.0,5.7178,5.7178,5.681,5.681,401802.0
2015-12-21 15:35:00,6.18,6.23,6.18,6.2,896213.0,5.681,5.727,5.681,5.6994,896213.0
2015-12-21 15:40:00,6.21,6.21,6.19,6.21,879902.0,5.7086,5.7086,5.6902,5.7086,879902.0
2015-12-21 15:45:00,6.21,6.22,6.2,6.22,507933.0,5.7086,5.7178,5.6994,5.7178,507933.0
2015-12-21 15:50:00,6.21,6.24,6.21,6.23,738245.0,5.7086,5.7362,5.7086,5.727,738245.0
2015-12-21 15:55:00,6.23,6.24,6.23,6.24,1452514.0,5.727,5.7362,5.727,5.7362,1452514.0
2015-12-22 09:30:00,6.28,6.28,6.22,6.25,1163297.0,5.773,5.773,5.7178,5.7454,1163297.0
2015-12-22 09:35:00,6.26,6.27,6.24,6.25,695024.0,5.7546,5.7638,5.7362,5.7454,695024.0
2015-12-22 09:40:00,6.26,6.28,6.25,6.25,968138.0,5.7546,5.773,5.7454,5.7454,968138.0
2015-12-22 09:45:00,6.26,6.27,6.25,6.25,655783.0,5.7546,5.7638,5.7454,5.7454,655783.0
2015-12-22 09:50:00,6.26,6.29,6.24,6.26,1285307.0,5.7546,5.7822,5.7362,5.7546,1285307.0
2015-12-22 09:55:00,6.27,6.3,6.25,6.25,931930.0,5.7638,5.7914,5.7454,5.7454,931930.0
2015-12-22 10:00:00,6.26,6.3,6.25,6.27,535503.0,5.7546,5.7914,5.7454,5.7638,535503.0
2015-12-22 10:05:00,6.27,6.3,6.26,6.29,538434.0,5.7638,5.7914,5.7546,5.7822,538434.0
2015-12-22 10:10:00,6.3,6.31,6.28,6.29,755859.0,5.7914,5.8005,5.773,5.7822,755859.0
2015-12-22 10:15:00,6.28,6.31,6.26,6.3,672329.0,5.773,5.8005,5.7546,5.7914,672329.0
2015-12-22 10:20:00,6.3,6.34,6.3,6.33,742539.0,5.7914,5.8281,5.7914,5.8189,742539.0
2015-12-22 10:25:00,6.32,6.33,6.31,6.32,338569.0,5.8097,5.8189,5.8005,5.8097,338569.0
2015-12-22 10:30:00,6.31,6.33,6.3,6.32,536258.0,5.8005,5.8189,5.7914,5.8097,536258.0
2015-12-22 10:35:00,6.32,6.34,6.3,6.33,401410.0,5.8097,5.8281,5.7914,5.8189,401410.0
2015-12-22 10:40:00,6.33,6.36,6.33,6.34,850440.0,5.8189,5.8465,5.8189,5.8281,850440.0
2015-12-22 10:45:00,6.35,6.36,6.32,6.33,359685.0,5.8373,5.8465,5.8097,5.8189,359685.0
2015-12-22 10:50:00,6.33,6.36,6.33,6.35,439439.0,5.8189,5.8465,5.8189,5.8373,439439.0
2015-12-22 10:55:00,6.35,6.36,6.34,6.36,732927.0,5.8373,5.8465,5.8281,5.8465,732927.0
2015-12-22 11:00:00,6.35,6.39,6.35,6.36,512893.0,5.8373,5.8741,5.8373,5.8465,512893.0
2015-12-22 11:05:00,6.36,6.38,6.35,6.38,436532.0,5.8465,5.8649,5.8373,5.8649,436532.0
2015-12-22 11:10:00,6.38,6.42,6.36,6.4,963146.0,5.8649,5.9017,5.8465,5.8833,963146.0
2015-12-22 11:15:00,6.4,6.41,6.39,6.41,341435.0,5.8833,5.8925,5.8741,5.8925,341435.0
2015-12-22 11:20:00,6.4,6.41,6.36,6.37,745521.0,5.8833,5.8925,5.8465,5.8557,745521.0
2015-12-22 11:25:00,6.36,6.39,6.36,6.39,476615.0,5.8465,5.8741,5.8465,5.8741,476615.0
2015-12-22 11:30:00,6.38,6.4,6.37,6.37,287139.0,5.8649,5.8833,5.8557,5.8557,287139.0
2015-12-22 11:35:00,6.37,6.38,6.35,6.35,356806.0,5.8557,5.8649,5.8373,5.8373,356806.0
2015-12-22 11:40:00,6.35,6.36,6.32,6.36,538622.0,5.8373,5.8465,5.8097,5.8465,538622.0
2015-12-22 11:45:00,6.36,6.36,6.35,6.35,162493.0,5.8465,5.8465,5.8373,5.8373,162493.0
2015-12-22 11:50:00,6.36,6.36,6.35,6.36,191176.0,5.8465,5.8465,5.8373,5.8465,191176.0
2015-12-22 11:55:00,6.36,6.37,6.35,6.37,375625.0,5.8465,5.8557,5.8373,5.8557,375625.0
2015-12-22 12:00:00,6.37,6.43,6.36,6.43,1269277.0,5.8557,5.9109,5.8465,5.9109,1269277.0
2015-12-22 12:05:00,6.43,6.43,6.39,6.41,481043.0,5.9109,5.9109,5.8741,5.8925,481043.0
2015-12-22 12:10:00,6.41,6.41,6.39,6.4,188884.0,5.8925,5.8925,5.8741,5.8833,188884.0
2015-12-22 12:15:00,6.4,6.46,6.39,6.44,1137827.0,5.8833,5.9384,5.8741,5.92,1137827.0
2015-12-22 12:20:00,6.45,6.45,6.41,6.42,495981.0,5.9292,5.9292,5.8925,5.9017,495981.0
2015-12-22 12:25:00,6.42,6.42,6.39,6.39,272516.0,5.9017,5.9017,5.8741,5.8741,272516.0
2015-12-22 12:30:00,6.39,6.4,6.38,6.39,363753.0,5.8741,5.8833,5.8649,5.8741,363753.0
2015-12-22 12:35:00,6.4,6.4,6.37,6.37,242671.0,5.8833,5.8833,5.8557,5.8557,242671.0
2015-12-22 12:40:00,6.37,6.4,6.37,6.4,139375.0,5.8557,5.8833,5.8557,5.8833,139375.0
2015-12-22 12:45:00,6.4,6.43,6.39,6.43,271072.0,5.8833,5.9109,5.8741,5.9109,271072.0
2015-12-22 12:50:00,6.43,6.44,6.42,6.43,205209.0,5.9109,5.92,5.9017,5.9109,205209.0
2015-12-22 12:55:00,6.42,6.44,6.42,6.43,383098.0,5.9017,5.92,5.9017,5.9109,383098.0
2015-12-22 13:00:00,6.44,6.45,6.43,6.45,326741.0,5.92,5.9292,5.9109,5.9292,326741.0
2015-12-22 13:05:00,6.45,6.46,6.42,6.43,473827.0,5.9292,5.9384,5.9017,5.9109,473827.0
2015-12-22 13:10:00,6.42,6.43,6.41,6.42,345874.0,5.9017,5.9109,5.8925,5.9017,345874.0
2015-12-22 13:15:00,6.43,6.43,6.42,6.42,97966.0,5.9109,5.9109,5.9017,5.9017,97966.0
2015-12-22 13:20:00,6.42,6.43,6.42,6.43,108980.0,5.9017,5.9109,5.9017,5.9109,108980.0
2015-12-22 13:25:00,6.43,6.45,6.42,6.45,268173.0,5.9109,5.9292,5.9017,5.9292,268173.0
2015-12-22 13:30:00,6.45,6.45,6.43,6.43,185357.0,5.9292,5.9292,5.9109,5.9109,185357.0
2015-12-22 13:35:00,6.44,6.45,6.43,6.44,373206.0,5.92,5.9292,5.9109,5.92,373206.0
2015-12-22 13:40:00,6.43,6.44,6.41,6.42,362575.0,5.9109,5.92,5.8925,5.9017,362575.0
2015-12-22 13:45:00,6.42,6.45,6.41,6.45,282615.0,5.9017,5.9292,5.8925,5.9292,282615.0
2015-12-22 13:50:00,6.44,6.45,6.41,6.43,464906.0,5.92,5.9292,5.8925,5.9109,464906.0
2015-12-22 13:55:00,6.43,6.43,6.41,6.42,227345.0,5.9109,5.9109,5.8925,5.9017,227345.0
2015-12-22 14:00:00,6.42,6.42,6.4,6.41,230367.0,5.9017,5.9017,5.8833,5.8925,230367.0
2015-12-22 14:05:00,6.41,6.42,6.4,6.42,262246.0,5.8925,5.9017,5.8833,5.9017,262246.0
2015-12-22 14:10:00,6.42,6.44,6.41,6.43,262757.0,5.9017,5.92,5.8925,5.9109,262757.0
2015-12-22 14:15:00,6.44,6.44,6.4,6.4,268515.0,5.92,5.92,5.8833,5.8833,268515.0
2015-12-22 14:20:00,6.4,6.42,6.4,6.41,251615.0,5.8833,5.9017,5.8833,5.8925,251615.0
2015-12-22 14:25:00,6.41,6.41,6.39,6.4,446367.0,5.8925,5.8925,5.8741,5.8833,446367.0
2015-12-22 14:30:00,6.4,6.41,6.39,6.41,206091.0,5.8833,5.8925,5.8741,5.8925,206091.0
2015-12-22 14:35:00,6.41,6.41,6.39,6.4,174120.0,5.8925,5.8925,5.8741,5.8833,174120.0
2015-12-22 14:40:00,6.39,6.41,6.39,6.41,196669.0,5.8741,5.8925,5.8741,5.8925,196669.0
2015-12-22 14:45:00,6.41,6.42,6.4,6.42,277100.0,5.8925,5.9017,5.8833,5.9017,277100.0
2015-12-22 14:50:00,6.42,6.42,6.41,6.42,282267.0,5.9017,5.9017,5.8925,5.9017,282267.0
2015-12-22 14:55:00,6.41,6.44,6.41,6.44,239808.0,5.8925,5.92,5.8925,5.92,239808.0
2015-12-22 15:00:00,6.44,6.45,6.43,6.44,362620.0,5.92,5.9292,5.9109,5.92,362620.0
2015-12-22 15:05:00,6.45,6.45,6.42,6.44,806966.0,5.9292,5.9292,5.9017,5.92,806966.0
2015-12-22 15:10:00,6.43,6.45,6.43,6.45,465981.0,5.9109,5.9292,5.9109,5.9292,465981.0
2015-12-22 15:15:00,6.45,6.45,6.43,6.43,237586.0,5.9292,5.9292,5.9109,5.9109,237586.0
2015-12-22 15:20:00,6.43,6.45,6.43,6.45,308213.0,5.9109,5.9292,5.9109,5.9292,308213.0
2015-12-22 15:25:00,6.45,6.45,6.43,6.45,536165.0,5.9292,5.9292,5.9109,5.9292,536165.0
2015-12-22 15:30:00,6.44,6.46,6.43,6.44,920113.0,5.92,5.9384,5.9109,5.92,920113.0
2015-12-22 15:35:00,6.44,6.44,6.43,6.44,452398.0,5.92,5.92,5.9109,5.92,452398.0
2015-12-22 15:40:00,6.44,6.44,6.39,6.39,1116995.0,5.92,5.92,5.8741,5.8741,1116995.0
2015-12-22 15:45:00,6.39,6.41,6.37,6.41,831513.0,5.8741,5.8925,5.8557,5.8925,831513.0
2015-12-22 15:50:00,6.41,6.44,6.4,6.44,683915.0,5.8925,5.92,5.8833,5.92,683915.0
2015-12-22 15:55:00,6.44,6.44,6.42,6.42,1073781.0,5.92,5.92,5.9017,5.9017,1073781.0
2015-12-23 09:30:00,6.7,6.95,6.7,6.95,3388738.0,6.1591,6.3889,6.1591,6.3889,3388738.0
2015-12-23 09:35:00,6.94,7.04,6.85,6.89,2961188.0,6.3797,6.4716,6.2969,6.3337,2961188.0
2015-12-23 09:40:00,6.89,6.97,6.88,6.97,981755.0,6.3337,6.4073,6.3245,6.4073,981755.0
2015-12-23 09:45:00,6.97,6.98,6.89,6.89,879051.0,6.4073,6.4165,6.3337,6.3337,879051.0
2015-12-23 09:50:00,6.89,6.92,6.86,6.87,1087489.0,6.3337,6.3613,6.3061,6.3153,1087489.0
2015-12-23 09:55:00,6.87,6.92,6.85,6.92,1077745.0,6.3153,6.3613,6.2969,6.3613,1077745.0
2015-12-23 10:00:00,6.92,6.97,6.91,6.95,1022306.0,6.3613,6.4073,6.3521,6.3889,1022306.0
2015-12-23 10:05:00,6.96,6.97,6.9,6.94,957702.0,6.3981,6.4073,6.3429,6.3797,957702.0
2015-12-23 10:10:00,6.95,7.0,6.93,6.99,1325593.0,6.3889,6.4348,6.3705,6.4256,1325593.0
2015-12-23 10:15:00,6.99,7.03,6.98,7.02,1353476.0,6.4256,6.4624,6.4165,6.4532,1353476.0
2015-12-23 10:20:00,7.02,7.03,6.99,7.03,895552.0,6.4532,6.4624,6.4256,6.4624,895552.0
2015-12-23 10:25:00,7.03,7.05,7.0,7.04,1304268.0,6.4624,6.4808,6.4348,6.4716,1304268.0
2015-12-23 10:30:00,7.04,7.22,7.04,7.21,3523680.0,6.4716,6.6371,6.4716,6.6279,3523680.0
2015-12-23 10:35:00,7.21,7.25,7.17,7.2,2389475.0,6.6279,6.6647,6.5911,6.6187,2389475.0
2015-12-23 10:40:00,7.21,7.26,7.18,7.25,1997629.0,6.6279,6.6738,6.6003,6.6647,1997629.0
2015-12-23 10:45:00,7.25,7.26,7.21,7.23,1299672.0,6.6647,6.6738,6.6279,6.6463,1299672.0
2015-12-23 10:50:00,7.24,7.3,7.21,7.29,1382236.0,6.6555,6.7106,6.6279,6.7014,1382236.0
2015-12-23 10:55:00,7.29,7.3,7.25,7.28,1015222.0,6.7014,6.7106,6.6647,6.6922,1015222.0
2015-12-23 11:00:00,7.27,7.3,7.26,7.27,938989.0,6.683,6.7106,6.6738,6.683,938989.0
2015-12-23 11:05:00,7.28,7.3,7.26,7.28,867942.0,6.6922,6.7106,6.6738,6.6922,867942.0
2015-12-23 11:10:00,7.27,7.27,7.19,7.21,979959.0,6.683,6.683,6.6095,6.6279,979959.0
2015-12-23 11:15:00,7.21,7.27,7.2,7.26,656491.0,6.6279,6.683,6.6187,6.6738,656491.0
2015-12-23 11:20:00,7.27,7.27,7.21,7.26,439476.0,6.683,6.683,6.6279,6.6738,439476.0
2015-12-23 11:25:00,7.26,7.26,7.23,7.26,497361.0,6.6738,6.6738,6.6463,6.6738,497361.0
2015-12-23 11:30:00,7.26,7.26,7.19,7.25,655304.0,6.6738,6.6738,6.6095,6.6647,655304.0
2015-12-23 11:35:00,7.25,7.25,7.19,7.19,668740.0,6.6647,6.6647,6.6095,6.6095,668740.0
2015-12-23 11:40:00,7.2,7.23,7.19,7.2,768299.0,6.6187,6.6463,6.6095,6.6187,768299.0
2015-12-23 11:45:00,7.21,7.24,7.2,7.22,553521.0,6.6279,6.6555,6.6187,6.6371,553521.0
2015-12-23 11:50:00,7.21,7.25,7.2,7.24,432761.0,6.6279,6.6647,6.6187,6.6555,432761.0
2015-12-23 11:55:00,7.23,7.27,7.23,7.27,524463.0,6.6463,6.683,6.6463,6.683,524463.0
2015-12-23 12:00:00,7.27,7.32,7.25,7.32,1000894.0,6.683,6.729,6.6647,6.729,1000894.0
2015-12-23 12:05:00,7.32,7.33,7.29,7.3,614765.0,6.729,6.7382,6.7014,6.7106,614765.0
2015-12-23 12:10:00,7.31,7.32,7.26,7.27,300016.0,6.7198,6.729,6.6738,6.683,300016.0
2015-12-23 12:15:00,7.27,7.27,7.26,7.26,207576.0,6.683,6.683,6.6738,6.6738,207576.0
2015-12-23 12:20:00,7.27,7.3,7.26,7.28,421196.0,6.683,6.7106,6.6738,6.6922,421196.0
2015-12-23 12:25:00,7.28,7.3,7.26,7.29,378998.0,6.6922,6.7106,6.6738,6.7014,378998.0
2015-12-23 12:30:00,7.29,7.35,7.29,7.34,1216836.0,6.7014,6.7566,6.7014,6.7474,1216836.0
2015-12-23 12:35:00,7.33,7.36,7.32,7.33,877669.0,6.7382,6.7658,6.729,6.7382,877669.0
2015-12-23 12:40:00,7.33,7.34,7.29,7.29,453266.0,6.7382,6.7474,6.7014,6.7014,453266.0
2015-12-23 12:45:00,7.3,7.31,7.27,7.31,616451.0,6.7106,6.7198,6.683,6.7198,616451.0
2015-12-23 12:50:00,7.3,7.33,7.3,7.32,344284.0,6.7106,6.7382,6.7106,6.729,344284.0
2015-12-23 12:55:00,7.33,7.34,7.32,7.32,422483.0,6.7382,6.7474,6.729,6.729,422483.0
2015-12-23 13:00:00,7.32,7.35,7.32,7.34,315653.0,6.729,6.7566,6.729,6.7474,315653.0
2015-12-23 13:05:00,7.34,7.35,7.33,7.34,321422.0,6.7474,6.7566,6.7382,6.7474,321422.0
2015-12-23 13:10:00,7.34,7.34,7.32,7.33,311525.0,6.7474,6.7474,6.729,6.7382,311525.0
2015-12-23 13:15:00,7.32,7.33,7.29,7.29,437973.0,6.729,6.7382,6.7014,6.7014,437973.0
2015-12-23 13:20:00,7.29,7.3,7.28,7.28,372664.0,6.7014,6.7106,6.6922,6.6922,372664.0
2015-12-23 13:25:00,7.29,7.33,7.28,7.33,422831.0,6.7014,6.7382,6.6922,6.7382,422831.0
2015-12-23 13:30:00,7.32,7.35,7.32,7.33,597567.0,6.729,6.7566,6.729,6.7382,597567.0
2015-12-23 13:35:00,7.34,7.34,7.3,7.31,271997.0,6.7474,6.7474,6.7106,6.7198,271997.0
2015-12-23 13:40:00,7.31,7.31,7.28,7.3,700083.0,6.7198,6.7198,6.6922,6.7106,700083.0
2015-12-23 13:45:00,7.3,7.31,7.28,7.29,488886.0,6.7106,6.7198,6.6922,6.7014,488886.0
2015-12-23 13:50:00,7.29,7.3,7.29,7.3,167388.0,6.7014,6.7106,6.7014,6.7106,167388.0
2015-12-23 13:55:00,7.29,7.3,7.28,7.3,339597.0,6.7014,6.7106,6.6922,6.7106,339597.0
2015-12-23 14:00:00,7.29,7.31,7.29,7.29,397067.0,6.7014,6.7198,6.7014,6.7014,397067.0
2015-12-23 14:05:00,7.29,7.32,7.29,7.3,578164.0,6.7014,6.729,6.7014,6.7106,578164.0
2015-12-23 14:10:00,7.31,7.32,7.29,7.32,413251.0,6.7198,6.729,6.7014,6.729,413251.0
2015-12-23 14:15:00,7.32,7.33,7.31,7.33,594088.0,6.729,6.7382,6.7198,6.7382,594088.0
2015-12-23 14:20:00,7.33,7.37,7.32,7.35,1170647.0,6.7382,6.775,6.729,6.7566,1170647.0
2015-12-23 14:25:00,7.35,7.37,7.34,7.36,664902.0,6.7566,6.775,6.7474,6.7658,664902.0
2015-12-23 14:30:00,7.37,7.42,7.36,7.39,949885.0,6.775,6.8209,6.7658,6.7933,949885.0
2015-12-23 14:35:00,7.39,7.41,7.38,7.4,613323.0,6.7933,6.8117,6.7842,6.8025,613323.0
2015-12-23 14:40:00,7.41,7.41,7.38,7.38,385778.0,6.8117,6.8117,6.7842,6.7842,385778.0
2015-12-23 14:45:00,7.38,7.41,7.37,7.41,749387.0,6.7842,6.8117,6.775,6.8117,749387.0
2015-12-23 14:50:00,7.4,7.41,7.37,7.39,842357.0,6.8025,6.8117,6.775,6.7933,842357.0
2015-12-23 14:55:00,7.4,7.44,7.39,7.42,649747.0,6.8025,6.8393,6.7933,6.8209,649747.0
2015-12-23 15:00:00,7.43,7.44,7.42,7.44,673511.0,6.8301,6.8393,6.8209,6.8393,673511.0
2015-12-23 15:05:00,7.44,7.5,7.43,7.46,1478116.0,6.8393,6.8945,6.8301,6.8577,1478116.0
2015-12-23 15:10:00,7.46,7.49,7.46,7.48,620084.0,6.8577,6.8853,6.8577,6.8761,620084.0
2015-12-23 15:15:00,7.48,7.5,7.43,7.46,956124.0,6.8761,6.8945,6.8301,6.8577,956124.0
2015-12-23 15:20:00,7.46,7.48,7.45,7.48,432840.0,6.8577,6.8761,6.8485,6.8761,432840.0
2015-12-23 15:25:00,7.48,7.5,7.46,7.49,1088531.0,6.8761,6.8945,6.8577,6.8853,1088531.0
2015-12-23 15:30:00,7.49,7.53,7.47,7.5,1459922.0,6.8853,6.922,6.8669,6.8945,1459922.0
2015-12-23 15:35:00,7.5,7.52,7.48,7.48,737943.0,6.8945,6.9129,6.8761,6.8761,737943.0
2015-12-23 15:40:00,7.49,7.49,7.47,7.49,765673.0,6.8853,6.8853,6.8669,6.8853,765673.0
2015-12-23 15:45:00,7.48,7.49,7.43,7.45,1419573.0,6.8761,6.8853,6.8301,6.8485,1419573.0
2015-12-23 15:50:00,7.45,7.47,7.44,7.47,1037954.0,6.8485,6.8669,6.8393,6.8669,1037954.0
2015-12-23 15:55:00,7.47,7.49,7.44,7.46,4148892.0,6.8669,6.8853,6.8393,6.8577,4148892.0
2015-12-24 09:30:00,7.53,7.6,7.36,7.36,2115340.0,6.922,6.9864,6.7658,6.7658,2115340.0
2015-12-24 09:35:00,7.37,7.47,7.36,7.4,1078962.0,6.775,6.8669,6.7658,6.8025,1078962.0
2015-12-24 09:40:00,7.41,7.42,7.33,7.4,891241.0,6.8117,6.8209,6.7382,6.8025,891241.0
2015-12-24 09:45:00,7.4,7.42,7.36,7.37,546741.0,6.8025,6.8209,6.7658,6.775,546741.0
2015-12-24 09:50:00,7.37,7.43,7.37,7.41,207126.0,6.775,6.8301,6.775,6.8117,207126.0
2015-12-24 09:55:00,7.41,7.41,7.33,7.36,479625.0,6.8117,6.8117,6.7382,6.7658,479625.0
2015-12-24 10:00:00,7.36,7.37,7.26,7.29,735060.0,6.7658,6.775,6.6738,6.7014,735060.0
2015-12-24 10:05:00,7.29,7.35,7.29,7.33,466049.0,6.7014,6.7566,6.7014,6.7382,466049.0
2015-12-24 10:10:00,7.33,7.38,7.32,7.36,471482.0,6.7382,6.7842,6.729,6.7658,471482.0
2015-12-24 10:15:00,7.37,7.42,7.36,7.42,471474.0,6.775,6.8209,6.7658,6.8209,471474.0
2015-12-24 10:20:00,7.41,7.46,7.38,7.45,593426.0,6.8117,6.8577,6.7842,6.8485,593426.0
2015-12-24 10:25:00,7.45,7.47,7.43,7.44,307098.0,6.8485,6.8669,6.8301,6.8393,307098.0
2015-12-24 10:30:00,7.45,7.45,7.42,7.42,500727.0,6.8485,6.8485,6.8209,6.8209,500727.0
2015-12-24 10:35:00,7.43,7.43,7.38,7.43,420517.0,6.8301,6.8301,6.7842,6.8301,420517.0
2015-12-24 10:40:00,7.43,7.46,7.41,7.45,525950.0,6.8301,6.8577,6.8117,6.8485,525950.0
2015-12-24 10:45:00,7.46,7.52,7.44,7.49,650986.0,6.8577,6.9129,6.8393,6.8853,650986.0
2015-12-24 10:50:00,7.49,7.52,7.48,7.5,421512.0,6.8853,6.9129,6.8761,6.8945,421512.0
2015-12-24 10:55:00,7.5,7.53,7.48,7.52,432125.0,6.8945,6.922,6.8761,6.9129,432125.0
2015-12-24 11:00:00,7.53,7.56,7.52,7.56,752511.0,6.922,6.9496,6.9129,6.9496,752511.0
2015-12-24 11:05:00,7.56,7.58,7.54,7.57,610829.0,6.9496,6.968,6.9312,6.9588,610829.0
2015-12-24 11:10:00,7.58,7.58,7.55,7.56,404447.0,6.968,6.968,6.9404,6.9496,404447.0
2015-12-24 11:15:00,7.56,7.56,7.53,7.54,248716.0,6.9496,6.9496,6.922,6.9312,248716.0
2015-12-24 11:20:00,7.54,7.58,7.53,7.57,318771.0,6.9312,6.968,6.922,6.9588,318771.0
2015-12-24 11:25:00,7.58,7.59,7.57,7.59,234616.0,6.968,6.9772,6.9588,6.9772,234616.0
2015-12-24 11:30:00,7.59,7.63,7.58,7.61,563883.0,6.9772,7.014,6.968,6.9956,563883.0
2015-12-24 11:35:00,7.6,7.61,7.58,7.58,319124.0,6.9864,6.9956,6.968,6.968,319124.0
2015-12-24 11:40:00,7.59,7.59,7.54,7.55,319628.0,6.9772,6.9772,6.9312,6.9404,319628.0
2015-12-24 11:45:00,7.55,7.58,7.54,7.55,230962.0,6.9404,6.968,6.9312,6.9404,230962.0
2015-12-24 11:50:00,7.55,7.56,7.5,7.52,531964.0,6.9404,6.9496,6.8945,6.9129,531964.0
2015-12-24 11:55:00,7.52,7.55,7.52,7.54,416018.0,6.9129,6.9404,6.9129,6.9312,416018.0
2015-12-24 12:00:00,7.54,7.55,7.51,7.53,222003.0,6.9312,6.9404,6.9037,6.922,222003.0
2015-12-24 12:05:00,7.54,7.59,7.53,7.58,333173.0,6.9312,6.9772,6.922,6.968,333173.0
2015-12-24 12:10:00,7.58,7.59,7.55,7.58,280110.0,6.968,6.9772,6.9404,6.968,280110.0
2015-12-24 12:15:00,7.58,7.63,7.58,7.63,423607.0,6.968,7.014,6.968,7.014,423607.0
2015-12-24 12:20:00,7.62,7.64,7.58,7.58,354925.0,7.0048,7.0232,6.968,6.968,354925.0
2015-12-24 12:25:00,7.59,7.6,7.56,7.6,187357.0,6.9772,6.9864,6.9496,6.9864,187357.0
2015-12-24 12:30:00,7.6,7.61,7.58,7.58,397867.0,6.9864,6.9956,6.968,6.968,397867.0
2015-12-24 12:35:00,7.58,7.59,7.54,7.58,329934.0,6.968,6.9772,6.9312,6.968,329934.0
2015-12-24 12:40:00,7.58,7.6,7.56,7.58,423535.0,6.968,6.9864,6.9496,6.968,423535.0
2015-12-24 12:45:00,7.58,7.6,7.56,7.6,631349.0,6.968,6.9864,6.9496,6.9864,631349.0
2015-12-24 12:50:00,7.6,7.6,7.56,7.57,496351.0,6.9864,6.9864,6.9496,6.9588,496351.0
2015-12-24 12:55:00,7.57,7.59,7.55,7.56,1169085.0,6.9588,6.9772,6.9404,6.9496,1169085.0
2015-12-28 09:30:00,7.33,7.33,7.16,7.18,1725651.0,6.7382,6.7382,6.5819,6.6003,1725651.0
2015-12-28 09:35:00,7.17,7.27,7.08,7.27,1402542.0,6.5911,6.683,6.5084,6.683,1402542.0
2015-12-28 09:40:00,7.27,7.28,7.19,7.26,604850.0,6.683,6.6922,6.6095,6.6738,604850.0
2015-12-28 09:45:00,7.25,7.26,7.13,7.16,981524.0,6.6647,6.6738,6.5543,6.5819,981524.0
2015-12-28 09:50:00,7.15,7.19,7.11,7.11,579551.0,6.5727,6.6095,6.536,6.536,579551.0
2015-12-28 09:55:00,7.12,7.14,7.1,7.13,615589.0,6.5451,6.5635,6.5268,6.5543,615589.0
2015-12-28 10:00:00,7.13,7.13,7.05,7.05,836398.0,6.5543,6.5543,6.4808,6.4808,836398.0
2015-12-28 10:05:00,7.05,7.08,7.02,7.02,673212.0,6.4808,6.5084,6.4532,6.4532,673212.0
2015-12-28 10:10:00,7.02,7.07,7.02,7.05,721336.0,6.4532,6.4992,6.4532,6.4808,721336.0
2015-12-28 10:15:00,7.05,7.08,7.03,7.04,408362.0,6.4808,6.5084,6.4624,6.4716,408362.0
2015-12-28 10:20:00,7.03,7.04,7.01,7.03,488886.0,6.4624,6.4716,6.444,6.4624,488886.0
2015-12-28 10:25:00,7.02,7.03,7.0,7.02,553614.0,6.4532,6.4624,6.4348,6.4532,553614.0
2015-12-28 10:30:00,7.02,7.03,7.0,7.03,395227.0,6.4532,6.4624,6.4348,6.4624,395227.0
2015-12-28 10:35:00,7.02,7.1,7.02,7.03,596040.0,6.4532,6.5268,6.4532,6.4624,596040.0
2015-12-28 10:40:00,7.03,7.04,7.01,7.02,400833.0,6.4624,6.4716,6.444,6.4532,400833.0
2015-12-28 10:45:00,7.02,7.02,6.95,6.99,945651.0,6.4532,6.4532,6.3889,6.4256,945651.0
2015-12-28 10:50:00,6.99,7.0,6.96,6.97,266875.0,6.4256,6.4348,6.3981,6.4073,266875.0
2015-12-28 10:55:00,6.96,6.97,6.96,6.96,216403.0,6.3981,6.4073,6.3981,6.3981,216403.0
2015-12-28 11:00:00,6.97,6.98,6.93,6.97,708614.0,6.4073,6.4165,6.3705,6.4073,708614.0
2015-12-28 11:05:00,6.98,6.98,6.93,6.97,340224.0,6.4165,6.4165,6.3705,6.4073,340224.0
2015-12-28 11:10:00,6.96,6.97,6.9,6.93,523135.0,6.3981,6.4073,6.3429,6.3705,523135.0
2015-12-28 11:15:00,6.93,6.95,6.91,6.93,406094.0,6.3705,6.3889,6.3521,6.3705,406094.0
2015-12-28 11:20:00,6.93,6.95,6.92,6.92,562085.0,6.3705,6.3889,6.3613,6.3613,562085.0
2015-12-28 11:25:00,6.92,6.93,6.86,6.88,773049.0,6.3613,6.3705,6.3061,6.3245,773049.0
2015-12-28 11:30:00,6.88,6.93,6.86,6.93,566830.0,6.3245,6.3705,6.3061,6.3705,566830.0
2015-12-28 11:35:00,6.92,6.96,6.91,6.93,439184.0,6.3613,6.3981,6.3521,6.3705,439184.0
2015-12-28 11:40:00,6.93,6.98,6.92,6.96,355195.0,6.3705,6.4165,6.3613,6.3981,355195.0
2015-12-28 11:45:00,6.98,6.98,6.9,6.96,727456.0,6.4165,6.4165,6.3429,6.3981,727456.0
2015-12-28 11:50:00,6.96,7.0,6.95,6.99,713157.0,6.3981,6.4348,6.3889,6.4256,713157.0
2015-12-28 11:55:00,6.99,7.03,6.98,7.0,669525.0,6.4256,6.4624,6.4165,6.4348,669525.0
2015-12-28 12:00:00,7.0,7.05,6.99,7.04,560529.0,6.4348,6.4808,6.4256,6.4716,560529.0
2015-12-28 12:05:00,7.03,7.07,7.03,7.06,376046.0,6.4624,6.4992,6.4624,6.49,376046.0
2015-12-28 12:10:00,7.07,7.07,7.02,7.04,525514.0,6.4992,6.4992,6.4532,6.4716,525514.0
2015-12-28 12:15:00,7.04,7.04,7.0,7.02,330143.0,6.4716,6.4716,6.4348,6.4532,330143.0
2015-12-28 12:20:00,7.02,7.02,7.0,7.0,193376.0,6.4532,6.4532,6.4348,6.4348,193376.0
2015-12-28 12:25:00,7.01,7.03,7.0,7.02,253039.0,6.444,6.4624,6.4348,6.4532,253039.0
2015-12-28 12:30:00,7.02,7.03,6.99,7.02,377739.0,6.4532,6.4624,6.4256,6.4532,377739.0
2015-12-28 12:35:00,7.02,7.02,6.99,7.02,315995.0,6.4532,6.4532,6.4256,6.4532,315995.0
2015-12-28 12:40:00,7.01,7.03,6.99,7.01,271938.0,6.444,6.4624,6.4256,6.444,271938.0
2015-12-28 12:45:00,7.02,7.02,6.99,6.99,256916.0,6.4532,6.4532,6.4256,6.4256,256916.0
2015-12-28 12:50:00,7.0,7.01,6.96,6.96,351607.0,6.4348,6.444,6.3981,6.3981,351607.0
2015-12-28 12:55:00,6.97,6.97,6.95,6.96,155686.0,6.4073,6.4073,6.3889,6.3981,155686.0
2015-12-28 13:00:00,6.95,6.97,6.95,6.96,293678.0,6.3889,6.4073,6.3889,6.3981,293678.0
2015-12-28 13:05:00,6.95,6.96,6.94,6.95,456940.0,6.3889,6.3981,6.3797,6.3889,456940.0
2015-12-28 13:10:00,6.95,7.0,6.94,7.0,273737.0,6.3889,6.4348,6.3797,6.4348,273737.0
2015-12-28 13:15:00,7.0,7.0,6.98,6.98,157114.0,6.4348,6.4348,6.4165,6.4165,157114.0
2015-12-28 13:20:00,6.99,6.99,6.96,6.98,269042.0,6.4256,6.4256,6.3981,6.4165,269042.0
2015-12-28 13:25:00,6.98,7.0,6.95,6.95,349771.0,6.4165,6.4348,6.3889,6.3889,349771.0
2015-12-28 13:30:00,6.95,6.99,6.95,6.98,336557.0,6.3889,6.4256,6.3889,6.4165,336557.0
2015-12-28 13:35:00,6.98,6.99,6.95,6.96,240279.0,6.4165,6.4256,6.3889,6.3981,240279.0
2015-12-28 13:40:00,6.96,6.96,6.95,6.96,177132.0,6.3981,6.3981,6.3889,6.3981,177132.0
2015-12-28 13:45:00,6.96,6.96,6.94,6.95,430949.0,6.3981,6.3981,6.3797,6.3889,430949.0
2015-12-28 13:50:00,6.95,6.96,6.91,6.92,308371.0,6.3889,6.3981,6.3521,6.3613,308371.0
2015-12-28 13:55:00,6.92,6.93,6.9,6.92,263440.0,6.3613,6.3705,6.3429,6.3613,263440.0
2015-12-28 14:00:00,6.92,6.92,6.9,6.9,297484.0,6.3613,6.3613,6.3429,6.3429,297484.0
2015-12-28 14:05:00,6.91,6.91,6.9,6.91,163116.0,6.3521,6.3521,6.3429,6.3521,163116.0
2015-12-28 14:10:00,6.91,6.91,6.89,6.9,612698.0,6.3521,6.3521,6.3337,6.3429,612698.0
2015-12-28 14:15:00,6.9,6.93,6.89,6.93,347726.0,6.3429,6.3705,6.3337,6.3705,347726.0
2015-12-28 14:20:00,6.93,6.93,6.91,6.91,175115.0,6.3705,6.3705,6.3521,6.3521,175115.0
2015-12-28 14:25:00,6.92,6.92,6.91,6.91,194533.0,6.3613,6.3613,6.3521,6.3521,194533.0
2015-12-28 14:30:00,6.91,6.93,6.91,6.91,396354.0,6.3521,6.3705,6.3521,6.3521,396354.0
2015-12-28 14:35:00,6.92,6.93,6.91,6.93,312042.0,6.3613,6.3705,6.3521,6.3705,312042.0
2015-12-28 14:40:00,6.93,6.93,6.91,6.91,458186.0,6.3705,6.3705,6.3521,6.3521,458186.0
2015-12-28 14:45:00,6.92,6.93,6.9,6.91,479535.0,6.3613,6.3705,6.3429,6.3521,479535.0
2015-12-28 14:50:00,6.91,6.91,6.88,6.88,433913.0,6.3521,6.3521,6.3245,6.3245,433913.0
2015-12-28 14:55:00,6.89,6.89,6.87,6.87,403589.0,6.3337,6.3337,6.3153,6.3153,403589.0
2015-12-28 15:00:00,6.88,6.88,6.85,6.85,487661.0,6.3245,6.3245,6.2969,6.2969,487661.0
2015-12-28 15:05:00,6.86,6.86,6.83,6.84,864723.0,6.3061,6.3061,6.2786,6.2878,864723.0
2015-12-28 15:10:00,6.83,6.84,6.83,6.83,227208.0,6.2786,6.2878,6.2786,6.2786,227208.0
2015-12-28 15:15:00,6.83,6.84,6.82,6.83,568531.0,6.2786,6.2878,6.2694,6.2786,568531.0
2015-12-28 15:20:00,6.83,6.83,6.82,6.83,405970.0,6.2786,6.2786,6.2694,6.2786,405970.0
2015-12-28 15:25:00,6.83,6.84,6.82,6.83,696218.0,6.2786,6.2878,6.2694,6.2786,696218.0
2015-12-28 15:30:00,6.83,6.84,6.82,6.83,873858.0,6.2786,6.2878,6.2694,6.2786,873858.0
2015-12-28 15:35:00,6.83,6.84,6.81,6.83,1150003.0,6.2786,6.2878,6.2602,6.2786,1150003.0
2015-12-28 15:40:00,6.83,6.86,6.82,6.85,1055706.0,6.2786,6.3061,6.2694,6.2969,1055706.0
2015-12-28 15:45:00,6.86,6.86,6.84,6.84,992091.0,6.3061,6.3061,6.2878,6.2878,992091.0
2015-12-28 15:50:00,6.85,6.85,6.84,6.85,803699.0,6.2969,6.2969,6.2878,6.2969,803699.0
2015-12-28 15:55:00,6.85,6.85,6.84,6.84,1180644.0,6.2969,6.2969,6.2878,6.2878,1180644.0
2015-12-29 09:30:00,7.15,7.24,7.1,7.24,1999167.0,6.5727,6.6555,6.5268,6.6555,1999167.0
2015-12-29 09:35:00,7.23,7.29,7.19,7.21,1871266.0,6.6463,6.7014,6.6095,6.6279,1871266.0
2015-12-29 09:40:00,7.21,7.22,7.14,7.21,1013430.0,6.6279,6.6371,6.5635,6.6279,1013430.0
2015-12-29 09:45:00,7.2,7.21,7.14,7.14,466046.0,6.6187,6.6279,6.5635,6.5635,466046.0
2015-12-29 09:50:00,7.14,7.17,7.06,7.11,1252544.0,6.5635,6.5911,6.49,6.536,1252544.0
2015-12-29 09:55:00,7.11,7.11,7.08,7.1,523998.0,6.536,6.536,6.5084,6.5268,523998.0
2015-12-29 10:00:00,7.1,7.11,7.04,7.06,1096601.0,6.5268,6.536,6.4716,6.49,1096601.0
2015-12-29 10:05:00,7.06,7.07,7.03,7.04,798188.0,6.49,6.4992,6.4624,6.4716,798188.0
2015-12-29 10:10:00,7.04,7.06,7.03,7.04,377498.0,6.4716,6.49,6.4624,6.4716,377498.0
2015-12-29 10:15:00,7.04,7.04,7.02,7.02,227555.0,6.4716,6.4716,6.4532,6.4532,227555.0
2015-12-29 10:20:00,7.03,7.03,7.01,7.02,447180.0,6.4624,6.4624,6.444,6.4532,447180.0
2015-12-29 10:25:00,7.01,7.02,7.01,7.01,480663.0,6.444,6.4532,6.444,6.444,480663.0
2015-12-29 10:30:00,7.01,7.03,7.0,7.02,1060802.0,6.444,6.4624,6.4348,6.4532,1060802.0
2015-12-29 10:35:00,7.02,7.02,6.98,6.99,710949.0,6.4532,6.4532,6.4165,6.4256,710949.0
2015-12-29 10:40:00,7.0,7.0,6.97,6.98,325586.0,6.4348,6.4348,6.4073,6.4165,325586.0
2015-12-29 10:45:00,6.97,7.01,6.97,7.0,785995.0,6.4073,6.444,6.4073,6.4348,785995.0
2015-12-29 10:50:00,6.99,7.0,6.99,7.0,203015.0,6.4256,6.4348,6.4256,6.4348,203015.0
2015-12-29 10:55:00,7.0,7.01,6.95,6.95,587631.0,6.4348,6.444,6.3889,6.3889,587631.0
2015-12-29 11:00:00,6.95,6.95,6.91,6.94,847687.0,6.3889,6.3889,6.3521,6.3797,847687.0
2015-12-29 11:05:00,6.94,6.99,6.93,6.96,622927.0,6.3797,6.4256,6.3705,6.3981,622927.0
2015-12-29 11:10:00,6.97,6.97,6.95,6.96,233901.0,6.4073,6.4073,6.3889,6.3981,233901.0
2015-12-29 11:15:00,6.95,6.98,6.95,6.98,328644.0,6.3889,6.4165,6.3889,6.4165,328644.0
2015-12-29 11:20:00,6.98,6.98,6.96,6.97,669790.0,6.4165,6.4165,6.3981,6.4073,669790.0
2015-12-29 11:25:00,6.98,6.98,6.94,6.95,212361.0,6.4165,6.4165,6.3797,6.3889,212361.0
2015-12-29 11:30:00,6.95,6.97,6.93,6.95,499791.0,6.3889,6.4073,6.3705,6.3889,499791.0
2015-12-29 11:35:00,6.96,6.96,6.91,6.92,493262.0,6.3981,6.3981,6.3521,6.3613,493262.0
2015-12-29 11:40:00,6.92,6.93,6.9,6.9,576603.0,6.3613,6.3705,6.3429,6.3429,576603.0
2015-12-29 11:45:00,6.9,6.91,6.86,6.88,616102.0,6.3429,6.3521,6.3061,6.3245,616102.0
2015-12-29 11:50:00,6.89,6.94,6.88,6.93,405781.0,6.3337,6.3797,6.3245,6.3705,405781.0
2015-12-29 11:55:00,6.93,6.93,6.91,6.93,130047.0,6.3705,6.3705,6.3521,6.3705,130047.0
2015-12-29 12:00:00,6.93,6.93,6.92,6.93,57253.0,6.3705,6.3705,6.3613,6.3705,57253.0
2015-12-29 12:05:00,6.93,6.96,6.92,6.95,714547.0,6.3705,6.3981,6.3613,6.3889,714547.0
2015-12-29 12:10:00,6.94,6.99,6.94,6.99,371322.0,6.3797,6.4256,6.3797,6.4256,371322.0
2015-12-29 12:15:00,6.99,6.99,6.93,6.97,245885.0,6.4256,6.4256,6.3705,6.4073,245885.0
2015-12-29 12:20:00,6.96,6.97,6.95,6.96,120246.0,6.3981,6.4073,6.3889,6.3981,120246.0
2015-12-29 12:25:00,6.95,6.96,6.95,6.96,101543.0,6.3889,6.3981,6.3889,6.3981,101543.0
2015-12-29 12:30:00,6.96,6.96,6.92,6.93,290741.0,6.3981,6.3981,6.3613,6.3705,290741.0
2015-12-29 12:35:00,6.93,6.94,6.9,6.9,458343.0,6.3705,6.3797,6.3429,6.3429,458343.0
2015-12-29 12:40:00,6.91,6.93,6.9,6.92,268278.0,6.3521,6.3705,6.3429,6.3613,268278.0
2015-12-29 12:45:00,6.92,6.94,6.92,6.93,203933.0,6.3613,6.3797,6.3613,6.3705,203933.0
2015-12-29 12:50:00,6.92,6.93,6.91,6.91,139649.0,6.3613,6.3705,6.3521,6.3521,139649.0
2015-12-29 12:55:00,6.91,6.92,6.91,6.92,115494.0,6.3521,6.3613,6.3521,6.3613,115494.0
2015-12-29 13:00:00,6.92,6.92,6.91,6.92,127007.0,6.3613,6.3613,6.3521,6.3613,127007.0
2015-12-29 13:05:00,6.92,6.92,6.91,6.91,131599.0,6.3613,6.3613,6.3521,6.3521,131599.0
2015-12-29 13:10:00,6.92,6.95,6.91,6.95,352586.0,6.3613,6.3889,6.3521,6.3889,352586.0
2015-12-29 13:15:00,6.95,6.97,6.94,6.95,376050.0,6.3889,6.4073,6.3797,6.3889,376050.0
2015-12-29 13:20:00,6.96,6.96,6.95,6.96,271238.0,6.3981,6.3981,6.3889,6.3981,271238.0
2015-12-29 13:25:00,6.96,6.96,6.94,6.95,213165.0,6.3981,6.3981,6.3797,6.3889,213165.0
2015-12-29 13:30:00,6.95,6.95,6.93,6.94,83221.0,6.3889,6.3889,6.3705,6.3797,83221.0
2015-12-29 13:35:00,6.93,6.96,6.93,6.94,301605.0,6.3705,6.3981,6.3705,6.3797,301605.0
2015-12-29 13:40:00,6.94,6.98,6.93,6.97,287333.0,6.3797,6.4165,6.3705,6.4073,287333.0
2015-12-29 13:45:00,6.97,6.98,6.97,6.98,101632.0,6.4073,6.4165,6.4073,6.4165,101632.0
2015-12-29 13:50:00,6.98,6.98,6.97,6.98,90482.0,6.4165,6.4165,6.4073,6.4165,90482.0
2015-12-29 13:55:00,6.98,7.01,6.97,7.0,470393.0,6.4165,6.444,6.4073,6.4348,470393.0
2015-12-29 14:00:00,7.0,7.01,6.99,7.0,252188.0,6.4348,6.444,6.4256,6.4348,252188.0
2015-12-29 14:05:00,6.99,7.04,6.99,7.0,597475.0,6.4256,6.4716,6.4256,6.4348,597475.0
2015-12-29 14:10:00,7.0,7.01,6.99,7.0,317283.0,6.4348,6.444,6.4256,6.4348,317283.0
2015-12-29 14:15:00,7.0,7.01,6.99,7.01,267247.0,6.4348,6.444,6.4256,6.444,267247.0
2015-12-29 14:20:00,7.0,7.04,7.0,7.03,355573.0,6.4348,6.4716,6.4348,6.4624,355573.0
2015-12-29 14:25:00,7.03,7.03,6.99,7.01,272250.0,6.4624,6.4624,6.4256,6.444,272250.0
2015-12-29 14:30:00,7.01,7.01,6.97,6.97,396703.0,6.444,6.444,6.4073,6.4073,396703.0
2015-12-29 14:35:00,6.98,6.98,6.97,6.97,172028.0,6.4165,6.4165,6.4073,6.4073,172028.0
2015-12-29 14:40:00,6.97,6.98,6.97,6.97,133759.0,6.4073,6.4165,6.4073,6.4073,133759.0
2015-12-29 14:45:00,6.97,6.98,6.97,6.97,104723.0,6.4073,6.4165,6.4073,6.4073,104723.0
2015-12-29 14:50:00,6.98,6.98,6.97,6.98,105405.0,6.4165,6.4165,6.4073,6.4165,105405.0
2015-12-29 14:55:00,6.97,7.0,6.97,6.99,433877.0,6.4073,6.4348,6.4073,6.4256,433877.0
2015-12-29 15:00:00,6.99,7.01,6.98,7.0,297616.0,6.4256,6.444,6.4165,6.4348,297616.0
2015-12-29 15:05:00,7.0,7.01,6.99,7.01,278443.0,6.4348,6.444,6.4256,6.444,278443.0
2015-12-29 15:10:00,7.0,7.01,7.0,7.0,144059.0,6.4348,6.444,6.4348,6.4348,144059.0
2015-12-29 15:15:00,7.0,7.01,7.0,7.0,233523.0,6.4348,6.444,6.4348,6.4348,233523.0
2015-12-29 15:20:00,7.0,7.01,6.98,6.99,237074.0,6.4348,6.444,6.4165,6.4256,237074.0
2015-12-29 15:25:00,6.99,7.0,6.98,7.0,279372.0,6.4256,6.4348,6.4165,6.4348,279372.0
2015-12-29 15:30:00,7.0,7.0,6.98,6.99,362857.0,6.4348,6.4348,6.4165,6.4256,362857.0
2015-12-29 15:35:00,6.99,6.99,6.98,6.99,267516.0,6.4256,6.4256,6.4165,6.4256,267516.0
2015-12-29 15:40:00,6.99,6.99,6.98,6.99,215887.0,6.4256,6.4256,6.4165,6.4256,215887.0
2015-12-29 15:45:00,6.99,6.99,6.98,6.98,385214.0,6.4256,6.4256,6.4165,6.4165,385214.0
2015-12-29 15:50:00,6.98,6.99,6.98,6.99,404430.0,6.4165,6.4256,6.4165,6.4256,404430.0
2015-12-29 15:55:00,6.98,6.99,6.96,6.97,1481942.0,6.4165,6.4256,6.3981,6.4073,1481942.0
2015-12-30 09:30:00,6.74,6.8,6.68,6.79,1346649.0,6.1958,6.251,6.1407,6.2418,1346649.0
2015-12-30 09:35:00,6.79,6.89,6.78,6.84,600985.0,6.2418,6.3337,6.2326,6.2878,600985.0
2015-12-30 09:40:00,6.83,6.86,6.78,6.84,499632.0,6.2786,6.3061,6.2326,6.2878,499632.0
2015-12-30 09:45:00,6.84,6.89,6.82,6.87,307022.0,6.2878,6.3337,6.2694,6.3153,307022.0
2015-12-30 09:50:00,6.87,6.93,6.87,6.91,616932.0,6.3153,6.3705,6.3153,6.3521,616932.0
2015-12-30 09:55:00,6.92,6.92,6.88,6.91,350044.0,6.3613,6.3613,6.3245,6.3521,350044.0
2015-12-30 10:00:00,6.92,6.94,6.9,6.92,360359.0,6.3613,6.3797,6.3429,6.3613,360359.0
2015-12-30 10:05:00,6.92,6.93,6.86,6.86,425347.0,6.3613,6.3705,6.3061,6.3061,425347.0
2015-12-30 10:10:00,6.87,6.87,6.8,6.81,502623.0,6.3153,6.3153,6.251,6.2602,502623.0
2015-12-30 10:15:00,6.82,6.82,6.79,6.8,276008.0,6.2694,6.2694,6.2418,6.251,276008.0
2015-12-30 10:20:00,6.8,6.8,6.76,6.78,630264.0,6.251,6.251,6.2142,6.2326,630264.0
2015-12-30 10:25:00,6.78,6.8,6.76,6.77,348513.0,6.2326,6.251,6.2142,6.2234,348513.0
2015-12-30 10:30:00,6.77,6.79,6.75,6.78,430211.0,6.2234,6.2418,6.205,6.2326,430211.0
2015-12-30 10:35:00,6.78,6.8,6.76,6.76,421756.0,6.2326,6.251,6.2142,6.2142,421756.0
2015-12-30 10:40:00,6.77,6.81,6.76,6.8,364286.0,6.2234,6.2602,6.2142,6.251,364286.0
2015-12-30 10:45:00,6.8,6.81,6.77,6.77,291409.0,6.251,6.2602,6.2234,6.2234,291409.0
2015-12-30 10:50:00,6.77,6.78,6.74,6.75,479676.0,6.2234,6.2326,6.1958,6.205,479676.0
2015-12-30 10:55:00,6.75,6.77,6.74,6.77,323013.0,6.205,6.2234,6.1958,6.2234,323013.0
2015-12-30 11:00:00,6.76,6.79,6.76,6.79,195336.0,6.2142,6.2418,6.2142,6.2418,195336.0
2015-12-30 11:05:00,6.78,6.87,6.78,6.87,777469.0,6.2326,6.3153,6.2326,6.3153,777469.0
2015-12-30 11:10:00,6.86,6.89,6.85,6.86,461499.0,6.3061,6.3337,6.2969,6.3061,461499.0
2015-12-30 11:15:00,6.87,6.88,6.84,6.84,309364.0,6.3153,6.3245,6.2878,6.2878,309364.0
2015-12-30 11:20:00,6.85,6.86,6.83,6.85,209571.0,6.2969,6.3061,6.2786,6.2969,209571.0
2015-12-30 11:25:00,6.86,6.86,6.8,6.83,279095.0,6.3061,6.3061,6.251,6.2786,279095.0
2015-12-30 11:30:00,6.83,6.85,6.82,6.83,158003.0,6.2786,6.2969,6.2694,6.2786,158003.0
2015-12-30 11:35:00,6.82,6.83,6.81,6.82,202211.0,6.2694,6.2786,6.2602,6.2694,202211.0
2015-12-30 11:40:00,6.82,6.82,6.8,6.81,196438.0,6.2694,6.2694,6.251,6.2602,196438.0
2015-12-30 11:45:00,6.81,6.81,6.78,6.8,247078.0,6.2602,6.2602,6.2326,6.251,247078.0
2015-12-30 11:50:00,6.8,6.81,6.79,6.8,223016.0,6.251,6.2602,6.2418,6.251,223016.0
2015-12-30 11:55:00,6.8,6.84,6.8,6.82,261559.0,6.251,6.2878,6.251,6.2694,261559.0
2015-12-30 12:00:00,6.83,6.84,6.8,6.8,268701.0,6.2786,6.2878,6.251,6.251,268701.0
2015-12-30 12:05:00,6.81,6.81,6.79,6.79,129427.0,6.2602,6.2602,6.2418,6.2418,129427.0
2015-12-30 12:10:00,6.8,6.8,6.76,6.78,422130.0,6.251,6.251,6.2142,6.2326,422130.0
2015-12-30 12:15:00,6.78,6.8,6.77,6.79,184517.0,6.2326,6.251,6.2234,6.2418,184517.0
2015-12-30 12:20:00,6.79,6.79,6.77,6.78,148793.0,6.2418,6.2418,6.2234,6.2326,148793.0
2015-12-30 12:25:00,6.77,6.78,6.76,6.77,203767.0,6.2234,6.2326,6.2142,6.2234,203767.0
2015-12-30 12:30:00,6.77,6.77,6.72,6.73,524119.0,6.2234,6.2234,6.1774,6.1866,524119.0
2015-12-30 12:35:00,6.73,6.75,6.72,6.75,349786.0,6.1866,6.205,6.1774,6.205,349786.0
2015-12-30 12:40:00,6.74,6.75,6.72,6.73,204855.0,6.1958,6.205,6.1774,6.1866,204855.0
2015-12-30 12:45:00,6.72,6.73,6.71,6.72,318649.0,6.1774,6.1866,6.1683,6.1774,318649.0
2015-12-30 12:50:00,6.73,6.74,6.72,6.72,190112.0,6.1866,6.1958,6.1774,6.1774,190112.0
2015-12-30 12:55:00,6.73,6.74,6.71,6.74,169044.0,6.1866,6.1958,6.1683,6.1958,169044.0
2015-12-30 13:00:00,6.74,6.78,6.73,6.76,227822.0,6.1958,6.2326,6.1866,6.2142,227822.0
2015-12-30 13:05:00,6.77,6.79,6.76,6.79,316339.0,6.2234,6.2418,6.2142,6.2418,316339.0
2015-12-30 13:10:00,6.79,6.8,6.78,6.79,238901.0,6.2418,6.251,6.2326,6.2418,238901.0
2015-12-30 13:15:00,6.79,6.8,6.78,6.79,247943.0,6.2418,6.251,6.2326,6.2418,247943.0
2015-12-30 13:20:00,6.79,6.8,6.78,6.79,123402.0,6.2418,6.251,6.2326,6.2418,123402.0
2015-12-30 13:25:00,6.79,6.79,6.78,6.79,127078.0,6.2418,6.2418,6.2326,6.2418,127078.0
2015-12-30 13:30:00,6.79,6.79,6.77,6.79,167965.0,6.2418,6.2418,6.2234,6.2418,167965.0
2015-12-30 13:35:00,6.79,6.79,6.76,6.76,158575.0,6.2418,6.2418,6.2142,6.2142,158575.0
2015-12-30 13:40:00,6.77,6.77,6.76,6.77,126143.0,6.2234,6.2234,6.2142,6.2234,126143.0
2015-12-30 13:45:00,6.76,6.77,6.75,6.75,193217.0,6.2142,6.2234,6.205,6.205,193217.0
2015-12-30 13:50:00,6.75,6.77,6.75,6.75,146630.0,6.205,6.2234,6.205,6.205,146630.0
2015-12-30 13:55:00,6.75,6.76,6.74,6.76,212515.0,6.205,6.2142,6.1958,6.2142,212515.0
2015-12-30 14:00:00,6.75,6.76,6.74,6.74,108454.0,6.205,6.2142,6.1958,6.1958,108454.0
2015-12-30 14:05:00,6.74,6.76,6.73,6.75,156690.0,6.1958,6.2142,6.1866,6.205,156690.0
2015-12-30 14:10:00,6.75,6.76,6.74,6.75,131851.0,6.205,6.2142,6.1958,6.205,131851.0
2015-12-30 14:15:00,6.74,6.77,6.74,6.77,203325.0,6.1958,6.2234,6.1958,6.2234,203325.0
2015-12-30 14:20:00,6.77,6.77,6.76,6.76,144780.0,6.2234,6.2234,6.2142,6.2142,144780.0
2015-12-30 14:25:00,6.76,6.78,6.75,6.77,202374.0,6.2142,6.2326,6.205,6.2234,202374.0
2015-12-30 14:30:00,6.78,6.78,6.77,6.78,58019.0,6.2326,6.2326,6.2234,6.2326,58019.0
2015-12-30 14:35:00,6.77,6.78,6.76,6.77,215204.0,6.2234,6.2326,6.2142,6.2234,215204.0
2015-12-30 14:40:00,6.77,6.77,6.75,6.75,195854.0,6.2234,6.2234,6.205,6.205,195854.0
2015-12-30 14:45:00,6.75,6.76,6.74,6.74,324575.0,6.205,6.2142,6.1958,6.1958,324575.0
2015-12-30 14:50:00,6.75,6.75,6.74,6.75,127896.0,6.205,6.205,6.1958,6.205,127896.0
2015-12-30 14:55:00,6.75,6.75,6.74,6.75,125079.0,6.205,6.205,6.1958,6.205,125079.0
2015-12-30 15:00:00,6.75,6.76,6.74,6.75,325746.0,6.205,6.2142,6.1958,6.205,325746.0
2015-12-30 15:05:00,6.75,6.77,6.74,6.77,314164.0,6.205,6.2234,6.1958,6.2234,314164.0
2015-12-30 15:10:00,6.77,6.77,6.75,6.75,154618.0,6.2234,6.2234,6.205,6.205,154618.0
2015-12-30 15:15:00,6.75,6.78,6.75,6.78,266326.0,6.205,6.2326,6.205,6.2326,266326.0
2015-12-30 15:20:00,6.78,6.78,6.77,6.78,136269.0,6.2326,6.2326,6.2234,6.2326,136269.0
2015-12-30 15:25:00,6.78,6.8,6.77,6.79,355168.0,6.2326,6.251,6.2234,6.2418,355168.0
2015-12-30 15:30:00,6.8,6.8,6.75,6.78,641930.0,6.251,6.251,6.205,6.2326,641930.0
2015-12-30 15:35:00,6.78,6.79,6.75,6.78,593995.0,6.2326,6.2418,6.205,6.2326,593995.0
2015-12-30 15:40:00,6.78,6.79,6.75,6.76,665708.0,6.2326,6.2418,6.205,6.2142,665708.0
2015-12-30 15:45:00,6.76,6.77,6.74,6.75,596625.0,6.2142,6.2234,6.1958,6.205,596625.0
2015-12-30 15:50:00,6.75,6.76,6.75,6.75,318722.0,6.205,6.2142,6.205,6.205,318722.0
2015-12-30 15:55:00,6.76,6.77,6.75,6.76,1150617.0,6.2142,6.2234,6.205,6.2142,1150617.0
2015-12-31 09:30:00,6.69,6.75,6.68,6.75,629656.0,6.1499,6.205,6.1407,6.205,629656.0
2015-12-31 09:35:00,6.74,6.85,6.73,6.84,508233.0,6.1958,6.2969,6.1866,6.2878,508233.0
2015-12-31 09:40:00,6.85,6.93,6.85,6.88,543246.0,6.2969,6.3705,6.2969,6.3245,543246.0
2015-12-31 09:45:00,6.87,6.88,6.78,6.81,380790.0,6.3153,6.3245,6.2326,6.2602,380790.0
2015-12-31 09:50:00,6.81,6.82,6.78,6.8,303162.0,6.2602,6.2694,6.2326,6.251,303162.0
2015-12-31 09:55:00,6.8,6.82,6.76,6.78,296802.0,6.251,6.2694,6.2142,6.2326,296802.0
2015-12-31 10:00:00,6.78,6.81,6.77,6.79,201194.0,6.2326,6.2602,6.2234,6.2418,201194.0
2015-12-31 10:05:00,6.79,6.8,6.77,6.8,164493.0,6.2418,6.251,6.2234,6.251,164493.0
2015-12-31 10:10:00,6.8,6.85,6.79,6.84,451103.0,6.251,6.2969,6.2418,6.2878,451103.0
2015-12-31 10:15:00,6.83,6.87,6.83,6.87,269425.0,6.2786,6.3153,6.2786,6.3153,269425.0
2015-12-31 10:20:00,6.87,6.88,6.84,6.84,230550.0,6.3153,6.3245,6.2878,6.2878,230550.0
2015-12-31 10:25:00,6.85,6.86,6.82,6.85,309100.0,6.2969,6.3061,6.2694,6.2969,309100.0
2015-12-31 10:30:00,6.85,6.86,6.82,6.83,336944.0,6.2969,6.3061,6.2694,6.2786,336944.0
2015-12-31 10:35:00,6.84,6.86,6.83,6.85,288944.0,6.2878,6.3061,6.2786,6.2969,288944.0
2015-12-31 10:40:00,6.85,6.85,6.81,6.81,160114.0,6.2969,6.2969,6.2602,6.2602,160114.0
2015-12-31 10:45:00,6.81,6.82,6.78,6.81,367009.0,6.2602,6.2694,6.2326,6.2602,367009.0
2015-12-31 10:50:00,6.8,6.82,6.78,6.82,139994.0,6.251,6.2694,6.2326,6.2694,139994.0
2015-12-31 10:55:00,6.81,6.83,6.8,6.82,193325.0,6.2602,6.2786,6.251,6.2694,193325.0
2015-12-31 11:00:00,6.82,6.89,6.82,6.87,881051.0,6.2694,6.3337,6.2694,6.3153,881051.0
2015-12-31 11:05:00,6.87,6.88,6.83,6.83,210703.0,6.3153,6.3245,6.2786,6.2786,210703.0
2015-12-31 11:10:00,6.83,6.86,6.82,6.83,293505.0,6.2786,6.3061,6.2694,6.2786,293505.0
2015-12-31 11:15:00,6.83,6.85,6.81,6.83,197883.0,6.2786,6.2969,6.2602,6.2786,197883.0
2015-12-31 11:20:00,6.82,6.83,6.8,6.8,154788.0,6.2694,6.2786,6.251,6.251,154788.0
2015-12-31 11:25:00,6.8,6.85,6.8,6.83,370529.0,6.251,6.2969,6.251,6.2786,370529.0
2015-12-31 11:30:00,6.82,6.85,6.81,6.84,335945.0,6.2694,6.2969,6.2602,6.2878,335945.0
2015-12-31 11:35:00,6.84,6.85,6.82,6.84,213127.0,6.2878,6.2969,6.2694,6.2878,213127.0
2015-12-31 11:40:00,6.83,6.85,6.82,6.85,258100.0,6.2786,6.2969,6.2694,6.2969,258100.0
2015-12-31 11:45:00,6.85,6.86,6.84,6.86,261498.0,6.2969,6.3061,6.2878,6.3061,261498.0
2015-12-31 11:50:00,6.86,6.86,6.84,6.85,180501.0,6.3061,6.3061,6.2878,6.2969,180501.0
2015-12-31 11:55:00,6.85,6.87,6.83,6.84,362735.0,6.2969,6.3153,6.2786,6.2878,362735.0
2015-12-31 12:00:00,6.85,6.85,6.81,6.83,343203.0,6.2969,6.2969,6.2602,6.2786,343203.0
2015-12-31 12:05:00,6.84,6.85,6.82,6.84,206691.0,6.2878,6.2969,6.2694,6.2878,206691.0
2015-12-31 12:10:00,6.83,6.84,6.8,6.8,175437.0,6.2786,6.2878,6.251,6.251,175437.0
2015-12-31 12:15:00,6.81,6.84,6.79,6.84,668111.0,6.2602,6.2878,6.2418,6.2878,668111.0
2015-12-31 12:20:00,6.84,6.85,6.83,6.85,142674.0,6.2878,6.2969,6.2786,6.2969,142674.0
2015-12-31 12:25:00,6.84,6.88,6.83,6.86,401731.0,6.2878,6.3245,6.2786,6.3061,401731.0
2015-12-31 12:30:00,6.86,6.87,6.84,6.84,202887.0,6.3061,6.3153,6.2878,6.2878,202887.0
2015-12-31 12:35:00,6.85,6.85,6.82,6.83,213332.0,6.2969,6.2969,6.2694,6.2786,213332.0
2015-12-31 12:40:00,6.83,6.85,6.82,6.82,172269.0,6.2786,6.2969,6.2694,6.2694,172269.0
2015-12-31 12:45:00,6.83,6.83,6.81,6.81,94611.0,6.2786,6.2786,6.2602,6.2602,94611.0
2015-12-31 12:50:00,6.82,6.82,6.79,6.79,201234.0,6.2694,6.2694,6.2418,6.2418,201234.0
2015-12-31 12:55:00,6.79,6.8,6.79,6.79,167952.0,6.2418,6.251,6.2418,6.2418,167952.0
2015-12-31 13:00:00,6.8,6.8,6.78,6.79,417222.0,6.251,6.251,6.2326,6.2418,417222.0
2015-12-31 13:05:00,6.79,6.8,6.76,6.77,322180.0,6.2418,6.251,6.2142,6.2234,322180.0
2015-12-31 13:10:00,6.78,6.79,6.77,6.78,191429.0,6.2326,6.2418,6.2234,6.2326,191429.0
2015-12-31 13:15:00,6.77,6.8,6.77,6.79,179511.0,6.2234,6.251,6.2234,6.2418,179511.0
2015-12-31 13:20:00,6.78,6.8,6.77,6.79,169440.0,6.2326,6.251,6.2234,6.2418,169440.0
2015-12-31 13:25:00,6.79,6.79,6.77,6.78,149460.0,6.2418,6.2418,6.2234,6.2326,149460.0
2015-12-31 13:30:00,6.77,6.78,6.75,6.75,157191.0,6.2234,6.2326,6.205,6.205,157191.0
2015-12-31 13:35:00,6.75,6.76,6.74,6.75,352649.0,6.205,6.2142,6.1958,6.205,352649.0
2015-12-31 13:40:00,6.75,6.77,6.73,6.75,206433.0,6.205,6.2234,6.1866,6.205,206433.0
2015-12-31 13:45:00,6.75,6.76,6.74,6.74,169887.0,6.205,6.2142,6.1958,6.1958,169887.0
2015-12-31 13:50:00,6.75,6.77,6.74,6.75,318350.0,6.205,6.2234,6.1958,6.205,318350.0
2015-12-31 13:55:00,6.75,6.76,6.73,6.75,211486.0,6.205,6.2142,6.1866,6.205,211486.0
2015-12-31 14:00:00,6.74,6.76,6.73,6.74,270565.0,6.1958,6.2142,6.1866,6.1958,270565.0
2015-12-31 14:05:00,6.74,6.74,6.73,6.74,89533.0,6.1958,6.1958,6.1866,6.1958,89533.0
2015-12-31 14:10:00,6.74,6.78,6.73,6.76,289052.0,6.1958,6.2326,6.1866,6.2142,289052.0
2015-12-31 14:15:00,6.75,6.76,6.74,6.74,142093.0,6.205,6.2142,6.1958,6.1958,142093.0
2015-12-31 14:20:00,6.74,6.75,6.72,6.73,209370.0,6.1958,6.205,6.1774,6.1866,209370.0
2015-12-31 14:25:00,6.72,6.74,6.72,6.72,274710.0,6.1774,6.1958,6.1774,6.1774,274710.0
2015-12-31 14:30:00,6.72,6.73,6.7,6.72,244456.0,6.1774,6.1866,6.1591,6.1774,244456.0
2015-12-31 14:35:00,6.72,6.72,6.69,6.7,400622.0,6.1774,6.1774,6.1499,6.1591,400622.0
2015-12-31 14:40:00,6.7,6.74,6.7,6.74,244104.0,6.1591,6.1958,6.1591,6.1958,244104.0
2015-12-31 14:45:00,6.73,6.75,6.71,6.72,396402.0,6.1866,6.205,6.1683,6.1774,396402.0
2015-12-31 14:50:00,6.73,6.74,6.72,6.74,124522.0,6.1866,6.1958,6.1774,6.1958,124522.0
2015-12-31 14:55:00,6.73,6.75,6.72,6.74,533038.0,6.1866,6.205,6.1774,6.1958,533038.0
2015-12-31 15:00:00,6.73,6.75,6.73,6.75,101520.0,6.1866,6.205,6.1866,6.205,101520.0
2015-12-31 15:05:00,6.75,6.75,6.73,6.74,171593.0,6.205,6.205,6.1866,6.1958,171593.0
2015-12-31 15:10:00,6.74,6.76,6.73,6.73,299074.0,6.1958,6.2142,6.1866,6.1866,299074.0
2015-12-31 15:15:00,6.74,6.76,6.73,6.76,154866.0,6.1958,6.2142,6.1866,6.2142,154866.0
2015-12-31 15:20:00,6.75,6.77,6.75,6.77,280081.0,6.205,6.2234,6.205,6.2234,280081.0
2015-12-31 15:25:00,6.77,6.77,6.74,6.74,247311.0,6.2234,6.2234,6.1958,6.1958,247311.0
2015-12-31 15:30:00,6.74,6.77,6.74,6.75,226401.0,6.1958,6.2234,6.1958,6.205,226401.0
2015-12-31 15:35:00,6.76,6.78,6.75,6.75,285487.0,6.2142,6.2326,6.205,6.205,285487.0
2015-12-31 15:40:00,6.75,6.78,6.75,6.78,237165.0,6.205,6.2326,6.205,6.2326,237165.0
2015-12-31 15:45:00,6.78,6.79,6.76,6.76,582894.0,6.2326,6.2418,6.2142,6.2142,582894.0
2015-12-31 15:50:00,6.77,6.78,6.76,6.77,509681.0,6.2234,6.2326,6.2142,6.2234,509681.0
2015-12-31 15:55:00,6.78,6.78,6.75,6.76,1054251.0,6.2326,6.2326,6.205,6.2142,1054251.0
2016-01-04 09:30:00,6.6,6.67,6.56,6.6,1265819.0,6.0671,6.1315,6.0304,6.0671,1265819.0
2016-01-04 09:35:00,6.6,6.7,6.59,6.67,816700.0,6.0671,6.1591,6.0579,6.1315,816700.0
2016-01-04 09:40:00,6.67,6.68,6.59,6.6,588965.0,6.1315,6.1407,6.0579,6.0671,588965.0
2016-01-04 09:45:00,6.6,6.62,6.55,6.56,689491.0,6.0671,6.0855,6.0212,6.0304,689491.0
2016-01-04 09:50:00,6.57,6.68,6.56,6.65,597899.0,6.0396,6.1407,6.0304,6.1131,597899.0
2016-01-04 09:55:00,6.66,6.66,6.6,6.64,422246.0,6.1223,6.1223,6.0671,6.1039,422246.0
2016-01-04 10:00:00,6.63,6.64,6.6,6.63,529878.0,6.0947,6.1039,6.0671,6.0947,529878.0
2016-01-04 10:05:00,6.62,6.72,6.6,6.7,685882.0,6.0855,6.1774,6.0671,6.1591,685882.0
2016-01-04 10:10:00,6.7,6.76,6.69,6.71,762136.0,6.1591,6.2142,6.1499,6.1683,762136.0
2016-01-04 10:15:00,6.72,6.74,6.68,6.71,521346.0,6.1774,6.1958,6.1407,6.1683,521346.0
2016-01-04 10:20:00,6.71,6.74,6.64,6.66,525661.0,6.1683,6.1958,6.1039,6.1223,525661.0
2016-01-04 10:25:00,6.66,6.67,6.6,6.61,399406.0,6.1223,6.1315,6.0671,6.0763,399406.0
2016-01-04 10:30:00,6.61,6.62,6.56,6.56,591209.0,6.0763,6.0855,6.0304,6.0304,591209.0
2016-01-04 10:35:00,6.55,6.56,6.5,6.51,1047482.0,6.0212,6.0304,5.9752,5.9844,1047482.0
2016-01-04 10:40:00,6.51,6.54,6.5,6.54,613329.0,5.9844,6.012,5.9752,6.012,613329.0
2016-01-04 10:45:00,6.54,6.54,6.46,6.5,1493023.0,6.012,6.012,5.9384,5.9752,1493023.0
2016-01-04 10:50:00,6.5,6.51,6.47,6.48,444332.0,5.9752,5.9844,5.9476,5.9568,444332.0
2016-01-04 10:55:00,6.49,6.49,6.42,6.44,538854.0,5.966,5.966,5.9017,5.92,538854.0
2016-01-04 11:00:00,6.43,6.44,6.41,6.41,1028562.0,5.9109,5.92,5.8925,5.8925,1028562.0
2016-01-04 11:05:00,6.42,6.42,6.37,6.38,646853.0,5.9017,5.9017,5.8557,5.8649,646853.0
2016-01-04 11:10:00,6.39,6.4,6.33,6.4,979030.0,5.8741,5.8833,5.8189,5.8833,979030.0
2016-01-04 11:15:00,6.4,6.4,6.35,6.37,396751.0,5.8833,5.8833,5.8373,5.8557,396751.0
2016-01-04 11:20:00,6.36,6.38,6.34,6.37,501678.0,5.8465,5.8649,5.8281,5.8557,501678.0
2016-01-04 11:25:00,6.37,6.37,6.33,6.34,482842.0,5.8557,5.8557,5.8189,5.8281,482842.0
2016-01-04 11:30:00,6.34,6.36,6.3,6.34,635793.0,5.8281,5.8465,5.7914,5.8281,635793.0
2016-01-04 11:35:00,6.33,6.35,6.3,6.32,608967.0,5.8189,5.8373,5.7914,5.8097,608967.0
2016-01-04 11:40:00,6.32,6.34,6.3,6.31,446139.0,5.8097,5.8281,5.7914,5.8005,446139.0
2016-01-04 11:45:00,6.31,6.35,6.3,6.35,444139.0,5.8005,5.8373,5.7914,5.8373,444139.0
2016-01-04 11:50:00,6.35,6.38,6.33,6.37,360249.0,5.8373,5.8649,5.8189,5.8557,360249.0
2016-01-04 11:55:00,6.36,6.39,6.33,6.36,706599.0,5.8465,5.8741,5.8189,5.8465,706599.0
2016-01-04 12:00:00,6.36,6.39,6.34,6.39,300880.0,5.8465,5.8741,5.8281,5.8741,300880.0
2016-01-04 12:05:00,6.38,6.41,6.37,6.37,444079.0,5.8649,5.8925,5.8557,5.8557,444079.0
2016-01-04 12:10:00,6.38,6.41,6.37,6.38,428123.0,5.8649,5.8925,5.8557,5.8649,428123.0
2016-01-04 12:15:00,6.38,6.4,6.37,6.37,269123.0,5.8649,5.8833,5.8557,5.8557,269123.0
2016-01-04 12:20:00,6.38,6.38,6.35,6.37,220552.0,5.8649,5.8649,5.8373,5.8557,220552.0
2016-01-04 12:25:00,6.37,6.39,6.35,6.38,225180.0,5.8557,5.8741,5.8373,5.8649,225180.0
2016-01-04 12:30:00,6.38,6.39,6.36,6.39,154172.0,5.8649,5.8741,5.8465,5.8741,154172.0
2016-01-04 12:35:00,6.38,6.39,6.37,6.38,137144.0,5.8649,5.8741,5.8557,5.8649,137144.0
2016-01-04 12:40:00,6.37,6.42,6.36,6.41,389963.0,5.8557,5.9017,5.8465,5.8925,389963.0
2016-01-04 12:45:00,6.42,6.43,6.4,6.41,360243.0,5.9017,5.9109,5.8833,5.8925,360243.0
2016-01-04 12:50:00,6.42,6.45,6.41,6.43,390963.0,5.9017,5.9292,5.8925,5.9109,390963.0
2016-01-04 12:55:00,6.43,6.44,6.39,6.4,365223.0,5.9109,5.92,5.8741,5.8833,365223.0
2016-01-04 13:00:00,6.4,6.43,6.4,6.42,172913.0,5.8833,5.9109,5.8833,5.9017,172913.0
2016-01-04 13:05:00,6.43,6.47,6.42,6.47,604410.0,5.9109,5.9476,5.9017,5.9476,604410.0
2016-01-04 13:10:00,6.47,6.49,6.46,6.48,688128.0,5.9476,5.966,5.9384,5.9568,688128.0
2016-01-04 13:15:00,6.48,6.48,6.45,6.46,483105.0,5.9568,5.9568,5.9292,5.9384,483105.0
2016-01-04 13:20:00,6.47,6.5,6.44,6.47,498104.0,5.9476,5.9752,5.92,5.9476,498104.0
2016-01-04 13:25:00,6.47,6.5,6.45,6.47,575620.0,5.9476,5.9752,5.9292,5.9476,575620.0
2016-01-04 13:30:00,6.48,6.5,6.47,6.48,448556.0,5.9568,5.9752,5.9476,5.9568,448556.0
2016-01-04 13:35:00,6.49,6.54,6.48,6.54,480731.0,5.966,6.012,5.9568,6.012,480731.0
2016-01-04 13:40:00,6.53,6.54,6.5,6.5,350276.0,6.0028,6.012,5.9752,5.9752,350276.0
2016-01-04 13:45:00,6.5,6.51,6.48,6.51,233197.0,5.9752,5.9844,5.9568,5.9844,233197.0
2016-01-04 13:50:00,6.5,6.53,6.5,6.53,234693.0,5.9752,6.0028,5.9752,6.0028,234693.0
2016-01-04 13:55:00,6.53,6.53,6.48,6.49,348938.0,6.0028,6.0028,5.9568,5.966,348938.0
2016-01-04 14:00:00,6.49,6.51,6.48,6.5,227520.0,5.966,5.9844,5.9568,5.9752,227520.0
2016-01-04 14:05:00,6.5,6.51,6.47,6.49,220889.0,5.9752,5.9844,5.9476,5.966,220889.0
2016-01-04 14:10:00,6.49,6.5,6.47,6.5,307039.0,5.966,5.9752,5.9476,5.9752,307039.0
2016-01-04 14:15:00,6.5,6.5,6.48,6.5,636535.0,5.9752,5.9752,5.9568,5.9752,636535.0
2016-01-04 14:20:00,6.5,6.51,6.48,6.49,344436.0,5.9752,5.9844,5.9568,5.966,344436.0
2016-01-04 14:25:00,6.49,6.5,6.48,6.5,172094.0,5.966,5.9752,5.9568,5.9752,172094.0
2016-01-04 14:30:00,6.5,6.5,6.46,6.47,265055.0,5.9752,5.9752,5.9384,5.9476,265055.0
2016-01-04 14:35:00,6.47,6.49,6.46,6.49,213373.0,5.9476,5.966,5.9384,5.966,213373.0
2016-01-04 14:40:00,6.48,6.5,6.48,6.5,135946.0,5.9568,5.9752,5.9568,5.9752,135946.0
2016-01-04 14:45:00,6.5,6.53,6.49,6.52,575601.0,5.9752,6.0028,5.966,5.9936,575601.0
2016-01-04 14:50:00,6.53,6.53,6.48,6.48,428940.0,6.0028,6.0028,5.9568,5.9568,428940.0
2016-01-04 14:55:00,6.48,6.51,6.48,6.5,299943.0,5.9568,5.9844,5.9568,5.9752,299943.0
2016-01-04 15:00:00,6.51,6.51,6.48,6.49,317704.0,5.9844,5.9844,5.9568,5.966,317704.0
2016-01-04 15:05:00,6.49,6.5,6.48,6.49,184463.0,5.966,5.9752,5.9568,5.966,184463.0
2016-01-04 15:10:00,6.48,6.51,6.48,6.5,472931.0,5.9568,5.9844,5.9568,5.9752,472931.0
2016-01-04 15:15:00,6.5,6.53,6.49,6.51,526068.0,5.9752,6.0028,5.966,5.9844,526068.0
2016-01-04 15:20:00,6.51,6.52,6.5,6.52,238951.0,5.9844,5.9936,5.9752,5.9936,238951.0
2016-01-04 15:25:00,6.52,6.54,6.51,6.54,387515.0,5.9936,6.012,5.9844,6.012,387515.0
2016-01-04 15:30:00,6.53,6.56,6.53,6.56,575772.0,6.0028,6.0304,6.0028,6.0304,575772.0
2016-01-04 15:35:00,6.56,6.56,6.52,6.54,743554.0,6.0304,6.0304,5.9936,6.012,743554.0
2016-01-04 15:40:00,6.54,6.56,6.52,6.54,720325.0,6.012,6.0304,5.9936,6.012,720325.0
2016-01-04 15:45:00,6.55,6.56,6.52,6.54,593546.0,6.0212,6.0304,5.9936,6.012,593546.0
2016-01-04 15:50:00,6.54,6.55,6.52,6.53,726960.0,6.012,6.0212,5.9936,6.0028,726960.0
2016-01-04 15:55:00,6.53,6.55,6.52,6.55,1460800.0,6.0028,6.0212,5.9936,6.0212,1460800.0
2016-01-05 09:30:00,6.62,6.68,6.6,6.63,794048.0,6.0855,6.1407,6.0671,6.0947,794048.0
2016-01-05 09:35:00,6.64,6.68,6.59,6.64,892792.0,6.1039,6.1407,6.0579,6.1039,892792.0
2016-01-05 09:40:00,6.63,6.68,6.61,6.67,1080111.0,6.0947,6.1407,6.0763,6.1315,1080111.0
2016-01-05 09:45:00,6.66,6.67,6.57,6.6,621523.0,6.1223,6.1315,6.0396,6.0671,621523.0
2016-01-05 09:50:00,6.61,6.64,6.56,6.58,485416.0,6.0763,6.1039,6.0304,6.0487,485416.0
2016-01-05 09:55:00,6.57,6.6,6.54,6.59,638434.0,6.0396,6.0671,6.012,6.0579,638434.0
2016-01-05 10:00:00,6.58,6.67,6.58,6.65,759527.0,6.0487,6.1315,6.0487,6.1131,759527.0
2016-01-05 10:05:00,6.65,6.71,6.64,6.64,648294.0,6.1131,6.1683,6.1039,6.1039,648294.0
2016-01-05 10:10:00,6.65,6.67,6.58,6.6,475245.0,6.1131,6.1315,6.0487,6.0671,475245.0
2016-01-05 10:15:00,6.6,6.64,6.57,6.61,363686.0,6.0671,6.1039,6.0396,6.0763,363686.0
2016-01-05 10:20:00,6.61,6.61,6.55,6.59,518008.0,6.0763,6.0763,6.0212,6.0579,518008.0
2016-01-05 10:25:00,6.59,6.61,6.56,6.57,329775.0,6.0579,6.0763,6.0304,6.0396,329775.0
2016-01-05 10:30:00,6.56,6.6,6.53,6.56,720229.0,6.0304,6.0671,6.0028,6.0304,720229.0
2016-01-05 10:35:00,6.57,6.59,6.54,6.57,439782.0,6.0396,6.0579,6.012,6.0396,439782.0
2016-01-05 10:40:00,6.57,6.57,6.51,6.55,605496.0,6.0396,6.0396,5.9844,6.0212,605496.0
2016-01-05 10:45:00,6.55,6.62,6.54,6.6,347549.0,6.0212,6.0855,6.012,6.0671,347549.0
2016-01-05 10:50:00,6.61,6.62,6.58,6.6,399411.0,6.0763,6.0855,6.0487,6.0671,399411.0
2016-01-05 10:55:00,6.6,6.63,6.59,6.62,167192.0,6.0671,6.0947,6.0579,6.0855,167192.0
2016-01-05 11:00:00,6.63,6.65,6.6,6.62,259858.0,6.0947,6.1131,6.0671,6.0855,259858.0
2016-01-05 11:05:00,6.61,6.64,6.6,6.62,325883.0,6.0763,6.1039,6.0671,6.0855,325883.0
2016-01-05 11:10:00,6.63,6.63,6.58,6.61,308881.0,6.0947,6.0947,6.0487,6.0763,308881.0
2016-01-05 11:15:00,6.61,6.62,6.58,6.59,267789.0,6.0763,6.0855,6.0487,6.0579,267789.0
2016-01-05 11:20:00,6.6,6.6,6.54,6.57,290533.0,6.0671,6.0671,6.012,6.0396,290533.0
2016-01-05 11:25:00,6.58,6.62,6.57,6.6,329533.0,6.0487,6.0855,6.0396,6.0671,329533.0
2016-01-05 11:30:00,6.6,6.62,6.59,6.61,249726.0,6.0671,6.0855,6.0579,6.0763,249726.0
2016-01-05 11:35:00,6.61,6.62,6.56,6.57,350759.0,6.0763,6.0855,6.0304,6.0396,350759.0
2016-01-05 11:40:00,6.57,6.6,6.56,6.59,233658.0,6.0396,6.0671,6.0304,6.0579,233658.0
2016-01-05 11:45:00,6.58,6.6,6.57,6.6,154650.0,6.0487,6.0671,6.0396,6.0671,154650.0
2016-01-05 11:50:00,6.6,6.62,6.58,6.61,171651.0,6.0671,6.0855,6.0487,6.0763,171651.0
2016-01-05 11:55:00,6.61,6.62,6.57,6.58,282366.0,6.0763,6.0855,6.0396,6.0487,282366.0
2016-01-05 12:00:00,6.58,6.59,6.55,6.58,251559.0,6.0487,6.0579,6.0212,6.0487,251559.0
2016-01-05 12:05:00,6.58,6.59,6.57,6.58,139621.0,6.0487,6.0579,6.0396,6.0487,139621.0
2016-01-05 12:10:00,6.57,6.59,6.55,6.56,231155.0,6.0396,6.0579,6.0212,6.0304,231155.0
2016-01-05 12:15:00,6.56,6.59,6.54,6.58,230244.0,6.0304,6.0579,6.012,6.0487,230244.0
2016-01-05 12:20:00,6.58,6.59,6.55,6.56,208025.0,6.0487,6.0579,6.0212,6.0304,208025.0
2016-01-05 12:25:00,6.57,6.61,6.56,6.58,559275.0,6.0396,6.0763,6.0304,6.0487,559275.0
2016-01-05 12:30:00,6.58,6.63,6.56,6.61,394750.0,6.0487,6.0947,6.0304,6.0763,394750.0
2016-01-05 12:35:00,6.61,6.63,6.6,6.62,245790.0,6.0763,6.0947,6.0671,6.0855,245790.0
2016-01-05 12:40:00,6.63,6.63,6.6,6.61,162434.0,6.0947,6.0947,6.0671,6.0763,162434.0
2016-01-05 12:45:00,6.61,6.62,6.6,6.61,267855.0,6.0763,6.0855,6.0671,6.0763,267855.0
2016-01-05 12:50:00,6.61,6.62,6.6,6.61,195034.0,6.0763,6.0855,6.0671,6.0763,195034.0
2016-01-05 12:55:00,6.61,6.62,6.6,6.61,240659.0,6.0763,6.0855,6.0671,6.0763,240659.0
2016-01-05 13:00:00,6.62,6.64,6.6,6.63,371025.0,6.0855,6.1039,6.0671,6.0947,371025.0
2016-01-05 13:05:00,6.64,6.64,6.6,6.61,265960.0,6.1039,6.1039,6.0671,6.0763,265960.0
2016-01-05 13:10:00,6.61,6.64,6.61,6.61,264839.0,6.0763,6.1039,6.0763,6.0763,264839.0
2016-01-05 13:15:00,6.61,6.62,6.6,6.61,139938.0,6.0763,6.0855,6.0671,6.0763,139938.0
2016-01-05 13:20:00,6.61,6.62,6.6,6.61,187877.0,6.0763,6.0855,6.0671,6.0763,187877.0
2016-01-05 13:25:00,6.61,6.62,6.6,6.6,125700.0,6.0763,6.0855,6.0671,6.0671,125700.0
2016-01-05 13:30:00,6.6,6.61,6.56,6.57,441932.0,6.0671,6.0763,6.0304,6.0396,441932.0
2016-01-05 13:35:00,6.57,6.58,6.56,6.58,288687.0,6.0396,6.0487,6.0304,6.0487,288687.0
2016-01-05 13:40:00,6.58,6.61,6.57,6.58,316371.0,6.0487,6.0763,6.0396,6.0487,316371.0
2016-01-05 13:45:00,6.58,6.6,6.57,6.58,271041.0,6.0487,6.0671,6.0396,6.0487,271041.0
2016-01-05 13:50:00,6.59,6.63,6.58,6.63,470361.0,6.0579,6.0947,6.0487,6.0947,470361.0
2016-01-05 13:55:00,6.63,6.65,6.62,6.65,653411.0,6.0947,6.1131,6.0855,6.1131,653411.0
2016-01-05 14:00:00,6.65,6.66,6.63,6.65,624381.0,6.1131,6.1223,6.0947,6.1131,624381.0
2016-01-05 14:05:00,6.65,6.66,6.64,6.65,256403.0,6.1131,6.1223,6.1039,6.1131,256403.0
2016-01-05 14:10:00,6.65,6.67,6.65,6.66,393134.0,6.1131,6.1315,6.1131,6.1223,393134.0
2016-01-05 14:15:00,6.66,6.68,6.65,6.68,641031.0,6.1223,6.1407,6.1131,6.1407,641031.0
2016-01-05 14:20:00,6.67,6.69,6.66,6.68,624441.0,6.1315,6.1499,6.1223,6.1407,624441.0
2016-01-05 14:25:00,6.68,6.68,6.67,6.67,205954.0,6.1407,6.1407,6.1315,6.1315,205954.0
2016-01-05 14:30:00,6.68,6.69,6.67,6.69,460053.0,6.1407,6.1499,6.1315,6.1499,460053.0
2016-01-05 14:35:00,6.68,6.69,6.65,6.67,251001.0,6.1407,6.1499,6.1131,6.1315,251001.0
2016-01-05 14:40:00,6.67,6.67,6.65,6.65,114180.0,6.1315,6.1315,6.1131,6.1131,114180.0
2016-01-05 14:45:00,6.65,6.66,6.64,6.65,332160.0,6.1131,6.1223,6.1039,6.1131,332160.0
2016-01-05 14:50:00,6.65,6.67,6.65,6.67,229381.0,6.1131,6.1315,6.1131,6.1315,229381.0
2016-01-05 14:55:00,6.67,6.67,6.65,6.66,68365.0,6.1315,6.1315,6.1131,6.1223,68365.0
2016-01-05 15:00:00,6.65,6.67,6.65,6.67,635942.0,6.1131,6.1315,6.1131,6.1315,635942.0
2016-01-05 15:05:00,6.67,6.67,6.65,6.66,165688.0,6.1315,6.1315,6.1131,6.1223,165688.0
2016-01-05 15:10:00,6.65,6.68,6.65,6.67,729226.0,6.1131,6.1407,6.1131,6.1315,729226.0
2016-01-05 15:15:00,6.67,6.68,6.66,6.68,454195.0,6.1315,6.1407,6.1223,6.1407,454195.0
2016-01-05 15:20:00,6.68,6.69,6.67,6.67,801784.0,6.1407,6.1499,6.1315,6.1315,801784.0
2016-01-05 15:25:00,6.68,6.69,6.67,6.69,480917.0,6.1407,6.1499,6.1315,6.1499,480917.0
2016-01-05 15:30:00,6.69,6.7,6.68,6.68,516556.0,6.1499,6.1591,6.1407,6.1407,516556.0
2016-01-05 15:35:00,6.69,6.69,6.68,6.68,675751.0,6.1499,6.1499,6.1407,6.1407,675751.0
2016-01-05 15:40:00,6.68,6.7,6.68,6.7,1735833.0,6.1407,6.1591,6.1407,6.1591,1735833.0
2016-01-05 15:45:00,6.7,6.71,6.68,6.7,669979.0,6.1591,6.1683,6.1407,6.1591,669979.0
2016-01-05 15:50:00,6.7,6.71,6.69,6.7,751242.0,6.1591,6.1683,6.1499,6.1591,751242.0
2016-01-05 15:55:00,6.7,6.73,6.69,6.71,2547710.0,6.1591,6.1866,6.1499,6.1683,2547710.0
2016-01-06 09:30:00,6.37,6.4,6.16,6.21,3088690.0,5.8557,5.8833,5.6627,5.7086,3088690.0
2016-01-06 09:35:00,6.21,6.28,6.19,6.26,2504299.0,5.7086,5.773,5.6902,5.7546,2504299.0
2016-01-06 09:40:00,6.25,6.27,6.17,6.17,1885608.0,5.7454,5.7638,5.6718,5.6718,1885608.0
2016-01-06 09:45:00,6.18,6.26,6.17,6.25,1052568.0,5.681,5.7546,5.6718,5.7454,1052568.0
2016-01-06 09:50:00,6.24,6.35,6.24,6.31,1037547.0,5.7362,5.8373,5.7362,5.8005,1037547.0
2016-01-06 09:55:00,6.32,6.36,6.31,6.34,646535.0,5.8097,5.8465,5.8005,5.8281,646535.0
2016-01-06 10:00:00,6.34,6.39,6.34,6.35,1346089.0,5.8281,5.8741,5.8281,5.8373,1346089.0
2016-01-06 10:05:00,6.35,6.36,6.3,6.32,630034.0,5.8373,5.8465,5.7914,5.8097,630034.0
2016-01-06 10:10:00,6.32,6.35,6.3,6.3,256762.0,5.8097,5.8373,5.7914,5.7914,256762.0
2016-01-06 10:15:00,6.3,6.33,6.29,6.33,292665.0,5.7914,5.8189,5.7822,5.8189,292665.0
2016-01-06 10:20:00,6.32,6.41,6.32,6.37,989351.0,5.8097,5.8925,5.8097,5.8557,989351.0
2016-01-06 10:25:00,6.37,6.38,6.35,6.36,188703.0,5.8557,5.8649,5.8373,5.8465,188703.0
2016-01-06 10:30:00,6.36,6.36,6.31,6.33,422631.0,5.8465,5.8465,5.8005,5.8189,422631.0
2016-01-06 10:35:00,6.33,6.34,6.3,6.31,700845.0,5.8189,5.8281,5.7914,5.8005,700845.0
2016-01-06 10:40:00,6.31,6.32,6.29,6.29,424525.0,5.8005,5.8097,5.7822,5.7822,424525.0
2016-01-06 10:45:00,6.29,6.3,6.26,6.29,713922.0,5.7822,5.7914,5.7546,5.7822,713922.0
2016-01-06 10:50:00,6.29,6.29,6.26,6.29,571255.0,5.7822,5.7822,5.7546,5.7822,571255.0
2016-01-06 10:55:00,6.29,6.32,6.28,6.31,338995.0,5.7822,5.8097,5.773,5.8005,338995.0
2016-01-06 11:00:00,6.3,6.36,6.3,6.35,294853.0,5.7914,5.8465,5.7914,5.8373,294853.0
2016-01-06 11:05:00,6.34,6.34,6.3,6.3,281416.0,5.8281,5.8281,5.7914,5.7914,281416.0
2016-01-06 11:10:00,6.31,6.31,6.29,6.3,308327.0,5.8005,5.8005,5.7822,5.7914,308327.0
2016-01-06 11:15:00,6.31,6.37,6.3,6.34,643122.0,5.8005,5.8557,5.7914,5.8281,643122.0
2016-01-06 11:20:00,6.33,6.4,6.33,6.4,651039.0,5.8189,5.8833,5.8189,5.8833,651039.0
2016-01-06 11:25:00,6.39,6.4,6.36,6.39,472200.0,5.8741,5.8833,5.8465,5.8741,472200.0
2016-01-06 11:30:00,6.39,6.44,6.37,6.43,1103301.0,5.8741,5.92,5.8557,5.9109,1103301.0
2016-01-06 11:35:00,6.44,6.45,6.42,6.44,715803.0,5.92,5.9292,5.9017,5.92,715803.0
2016-01-06 11:40:00,6.44,6.47,6.39,6.41,658979.0,5.92,5.9476,5.8741,5.8925,658979.0
2016-01-06 11:45:00,6.41,6.42,6.39,6.39,282812.0,5.8925,5.9017,5.8741,5.8741,282812.0
2016-01-06 11:50:00,6.39,6.4,6.36,6.39,420656.0,5.8741,5.8833,5.8465,5.8741,420656.0
2016-01-06 11:55:00,6.39,6.39,6.3,6.32,1042936.0,5.8741,5.8741,5.7914,5.8097,1042936.0
2016-01-06 12:00:00,6.32,6.35,6.31,6.33,192014.0,5.8097,5.8373,5.8005,5.8189,192014.0
2016-01-06 12:05:00,6.32,6.35,6.3,6.35,290878.0,5.8097,5.8373,5.7914,5.8373,290878.0
2016-01-06 12:10:00,6.35,6.38,6.34,6.38,246890.0,5.8373,5.8649,5.8281,5.8649,246890.0
2016-01-06 12:15:00,6.38,6.38,6.31,6.33,365347.0,5.8649,5.8649,5.8005,5.8189,365347.0
2016-01-06 12:20:00,6.33,6.34,6.29,6.29,563353.0,5.8189,5.8281,5.7822,5.7822,563353.0
2016-01-06 12:25:00,6.3,6.32,6.27,6.3,431478.0,5.7914,5.8097,5.7638,5.7914,431478.0
2016-01-06 12:30:00,6.3,6.3,6.28,6.29,230113.0,5.7914,5.7914,5.773,5.7822,230113.0
2016-01-06 12:35:00,6.29,6.34,6.27,6.32,559060.0,5.7822,5.8281,5.7638,5.8097,559060.0
2016-01-06 12:40:00,6.32,6.33,6.3,6.3,182814.0,5.8097,5.8189,5.7914,5.7914,182814.0
2016-01-06 12:45:00,6.31,6.34,6.3,6.32,227133.0,5.8005,5.8281,5.7914,5.8097,227133.0
2016-01-06 12:50:00,6.32,6.33,6.29,6.29,106233.0,5.8097,5.8189,5.7822,5.7822,106233.0
2016-01-06 12:55:00,6.3,6.3,6.27,6.27,216711.0,5.7914,5.7914,5.7638,5.7638,216711.0
2016-01-06 13:00:00,6.27,6.28,6.26,6.27,324923.0,5.7638,5.773,5.7546,5.7638,324923.0
2016-01-06 13:05:00,6.27,6.28,6.26,6.26,226974.0,5.7638,5.773,5.7546,5.7546,226974.0
2016-01-06 13:10:00,6.26,6.27,6.24,6.24,331039.0,5.7546,5.7638,5.7362,5.7362,331039.0
2016-01-06 13:15:00,6.25,6.25,6.21,6.24,498177.0,5.7454,5.7454,5.7086,5.7362,498177.0
2016-01-06 13:20:00,6.25,6.25,6.21,6.21,262768.0,5.7454,5.7454,5.7086,5.7086,262768.0
2016-01-06 13:25:00,6.22,6.22,6.18,6.2,930875.0,5.7178,5.7178,5.681,5.6994,930875.0
2016-01-06 13:30:00,6.2,6.22,6.19,6.21,356315.0,5.6994,5.7178,5.6902,5.7086,356315.0
2016-01-06 13:35:00,6.22,6.23,6.2,6.2,176575.0,5.7178,5.727,5.6994,5.6994,176575.0
2016-01-06 13:40:00,6.2,6.21,6.18,6.2,289589.0,5.6994,5.7086,5.681,5.6994,289589.0
2016-01-06 13:45:00,6.2,6.2,6.18,6.19,233691.0,5.6994,5.6994,5.681,5.6902,233691.0
2016-01-06 13:50:00,6.19,6.21,6.18,6.21,369383.0,5.6902,5.7086,5.681,5.7086,369383.0
2016-01-06 13:55:00,6.2,6.23,6.19,6.2,229731.0,5.6994,5.727,5.6902,5.6994,229731.0
2016-01-06 14:00:00,6.2,6.22,6.19,6.22,309319.0,5.6994,5.7178,5.6902,5.7178,309319.0
2016-01-06 14:05:00,6.22,6.26,6.2,6.25,368995.0,5.7178,5.7546,5.6994,5.7454,368995.0
2016-01-06 14:10:00,6.26,6.27,6.24,6.26,389632.0,5.7546,5.7638,5.7362,5.7546,389632.0
2016-01-06 14:15:00,6.26,6.27,6.24,6.25,161245.0,5.7546,5.7638,5.7362,5.7454,161245.0
2016-01-06 14:20:00,6.26,6.26,6.24,6.24,172729.0,5.7546,5.7546,5.7362,5.7362,172729.0
2016-01-06 14:25:00,6.24,6.25,6.21,6.21,198180.0,5.7362,5.7454,5.7086,5.7086,198180.0
2016-01-06 14:30:00,6.21,6.22,6.19,6.2,350879.0,5.7086,5.7178,5.6902,5.6994,350879.0
2016-01-06 14:35:00,6.21,6.22,6.19,6.2,320969.0,5.7086,5.7178,5.6902,5.6994,320969.0
2016-01-06 14:40:00,6.21,6.21,6.15,6.18,682499.0,5.7086,5.7086,5.6535,5.681,682499.0
2016-01-06 14:45:00,6.17,6.19,6.16,6.17,468422.0,5.6718,5.6902,5.6627,5.6718,468422.0
2016-01-06 14:50:00,6.17,6.17,6.15,6.16,234617.0,5.6718,5.6718,5.6535,5.6627,234617.0
2016-01-06 14:55:00,6.15,6.16,6.14,6.14,346536.0,5.6535,5.6627,5.6443,5.6443,346536.0
2016-01-06 15:00:00,6.15,6.17,6.13,6.16,464516.0,5.6535,5.6718,5.6351,5.6627,464516.0
2016-01-06 15:05:00,6.16,6.16,6.15,6.15,236138.0,5.6627,5.6627,5.6535,5.6535,236138.0
2016-01-06 15:10:00,6.16,6.18,6.15,6.18,210409.0,5.6627,5.681,5.6535,5.681,210409.0
2016-01-06 15:15:00,6.18,6.18,6.16,6.18,207020.0,5.681,5.681,5.6627,5.681,207020.0
2016-01-06 15:20:00,6.18,6.18,6.16,6.17,697963.0,5.681,5.681,5.6627,5.6718,697963.0
2016-01-06 15:25:00,6.18,6.21,6.16,6.21,448535.0,5.681,5.7086,5.6627,5.7086,448535.0
2016-01-06 15:30:00,6.2,6.23,6.19,6.19,470442.0,5.6994,5.727,5.6902,5.6902,470442.0
2016-01-06 15:35:00,6.2,6.21,6.19,6.19,326991.0,5.6994,5.7086,5.6902,5.6902,326991.0
2016-01-06 15:40:00,6.19,6.2,6.18,6.19,343810.0,5.6902,5.6994,5.681,5.6902,343810.0
2016-01-06 15:45:00,6.19,6.19,6.16,6.18,775274.0,5.6902,5.6902,5.6627,5.681,775274.0
2016-01-06 15:50:00,6.17,6.18,6.16,6.16,649369.0,5.6718,5.681,5.6627,5.6627,649369.0
2016-01-06 15:55:00,6.17,6.18,6.16,6.18,1373434.0,5.6718,5.681,5.6627,5.681,1373434.0
2016-01-07 09:30:00,5.99,6.01,5.87,5.91,2932791.0,5.5064,5.5248,5.3961,5.4328,2932791.0
2016-01-07 09:35:00,5.91,6.04,5.89,6.01,1561689.0,5.4328,5.5523,5.4145,5.5248,1561689.0
2016-01-07 09:40:00,6.01,6.04,5.99,5.99,990063.0,5.5248,5.5523,5.5064,5.5064,990063.0
2016-01-07 09:45:00,5.99,5.99,5.93,5.96,1019126.0,5.5064,5.5064,5.4512,5.4788,1019126.0
2016-01-07 09:50:00,5.96,5.99,5.95,5.98,547480.0,5.4788,5.5064,5.4696,5.4972,547480.0
2016-01-07 09:55:00,5.98,5.99,5.87,5.87,1187045.0,5.4972,5.5064,5.3961,5.3961,1187045.0
2016-01-07 10:00:00,5.87,5.88,5.77,5.79,2396572.0,5.3961,5.4053,5.3041,5.3225,2396572.0
2016-01-07 10:05:00,5.8,5.8,5.76,5.79,761398.0,5.3317,5.3317,5.295,5.3225,761398.0
2016-01-07 10:10:00,5.79,5.81,5.78,5.8,582729.0,5.3225,5.3409,5.3133,5.3317,582729.0
2016-01-07 10:15:00,5.79,5.81,5.77,5.79,1257689.0,5.3225,5.3409,5.3041,5.3225,1257689.0
2016-01-07 10:20:00,5.79,5.79,5.76,5.78,896842.0,5.3225,5.3225,5.295,5.3133,896842.0
2016-01-07 10:25:00,5.78,5.81,5.77,5.79,829170.0,5.3133,5.3409,5.3041,5.3225,829170.0
2016-01-07 10:30:00,5.79,5.86,5.79,5.86,951060.0,5.3225,5.3869,5.3225,5.3869,951060.0
2016-01-07 10:35:00,5.86,5.89,5.84,5.85,1010246.0,5.3869,5.4145,5.3685,5.3777,1010246.0
2016-01-07 10:40:00,5.84,5.85,5.79,5.8,599867.0,5.3685,5.3777,5.3225,5.3317,599867.0
2016-01-07 10:45:00,5.79,5.83,5.78,5.82,463685.0,5.3225,5.3593,5.3133,5.3501,463685.0
2016-01-07 10:50:00,5.82,5.87,5.8,5.87,704987.0,5.3501,5.3961,5.3317,5.3961,704987.0
2016-01-07 10:55:00,5.87,5.9,5.86,5.89,475852.0,5.3961,5.4236,5.3869,5.4145,475852.0
2016-01-07 11:00:00,5.89,5.92,5.87,5.91,1358358.0,5.4145,5.442,5.3961,5.4328,1358358.0
2016-01-07 11:05:00,5.91,5.92,5.87,5.87,432242.0,5.4328,5.442,5.3961,5.3961,432242.0
2016-01-07 11:10:00,5.87,5.88,5.82,5.82,486410.0,5.3961,5.4053,5.3501,5.3501,486410.0
2016-01-07 11:15:00,5.83,5.85,5.8,5.83,628212.0,5.3593,5.3777,5.3317,5.3593,628212.0
2016-01-07 11:20:00,5.84,5.85,5.82,5.83,253005.0,5.3685,5.3777,5.3501,5.3593,253005.0
2016-01-07 11:25:00,5.83,5.85,5.82,5.83,338939.0,5.3593,5.3777,5.3501,5.3593,338939.0
2016-01-07 11:30:00,5.82,5.83,5.77,5.79,750199.0,5.3501,5.3593,5.3041,5.3225,750199.0
2016-01-07 11:35:00,5.8,5.83,5.79,5.83,415013.0,5.3317,5.3593,5.3225,5.3593,415013.0
2016-01-07 11:40:00,5.82,5.83,5.79,5.79,409203.0,5.3501,5.3593,5.3225,5.3225,409203.0
2016-01-07 11:45:00,5.8,5.8,5.77,5.78,377924.0,5.3317,5.3317,5.3041,5.3133,377924.0
2016-01-07 11:50:00,5.78,5.79,5.76,5.77,411525.0,5.3133,5.3225,5.295,5.3041,411525.0
2016-01-07 11:55:00,5.77,5.79,5.76,5.77,711125.0,5.3041,5.3225,5.295,5.3041,711125.0
2016-01-07 12:00:00,5.77,5.78,5.74,5.77,967610.0,5.3041,5.3133,5.2766,5.3041,967610.0
2016-01-07 12:05:00,5.77,5.78,5.75,5.75,198692.0,5.3041,5.3133,5.2858,5.2858,198692.0
2016-01-07 12:10:00,5.75,5.76,5.72,5.72,588132.0,5.2858,5.295,5.2582,5.2582,588132.0
2016-01-07 12:15:00,5.73,5.74,5.72,5.73,622816.0,5.2674,5.2766,5.2582,5.2674,622816.0
2016-01-07 12:20:00,5.72,5.73,5.72,5.73,199106.0,5.2582,5.2674,5.2582,5.2674,199106.0
2016-01-07 12:25:00,5.73,5.74,5.72,5.74,245188.0,5.2674,5.2766,5.2582,5.2766,245188.0
2016-01-07 12:30:00,5.74,5.74,5.7,5.71,512655.0,5.2766,5.2766,5.2398,5.249,512655.0
2016-01-07 12:35:00,5.71,5.71,5.66,5.67,1078176.0,5.249,5.249,5.203,5.2122,1078176.0
2016-01-07 12:40:00,5.66,5.68,5.6,5.62,1226917.0,5.203,5.2214,5.1479,5.1663,1226917.0
2016-01-07 12:45:00,5.63,5.69,5.59,5.66,1073193.0,5.1754,5.2306,5.1387,5.203,1073193.0
2016-01-07 12:50:00,5.65,5.67,5.62,5.64,516458.0,5.1938,5.2122,5.1663,5.1846,516458.0
2016-01-07 12:55:00,5.65,5.66,5.61,5.62,632985.0,5.1938,5.203,5.1571,5.1663,632985.0
2016-01-07 13:00:00,5.61,5.62,5.59,5.59,548280.0,5.1571,5.1663,5.1387,5.1387,548280.0
2016-01-07 13:05:00,5.59,5.6,5.56,5.57,583668.0,5.1387,5.1479,5.1111,5.1203,583668.0
2016-01-07 13:10:00,5.58,5.59,5.55,5.57,677717.0,5.1295,5.1387,5.1019,5.1203,677717.0
2016-01-07 13:15:00,5.58,5.58,5.56,5.56,253791.0,5.1295,5.1295,5.1111,5.1111,253791.0
2016-01-07 13:20:00,5.56,5.57,5.56,5.57,212302.0,5.1111,5.1203,5.1111,5.1203,212302.0
2016-01-07 13:25:00,5.57,5.57,5.56,5.56,585876.0,5.1203,5.1203,5.1111,5.1111,585876.0
2016-01-07 13:30:00,5.57,5.57,5.56,5.56,215658.0,5.1203,5.1203,5.1111,5.1111,215658.0
2016-01-07 13:35:00,5.57,5.57,5.51,5.52,1117751.0,5.1203,5.1203,5.0651,5.0743,1117751.0
2016-01-07 13:40:00,5.52,5.53,5.5,5.5,979583.0,5.0743,5.0835,5.0559,5.0559,979583.0
2016-01-07 13:45:00,5.5,5.52,5.45,5.46,2240778.0,5.0559,5.0743,5.01,5.0192,2240778.0
2016-01-07 13:50:00,5.46,5.46,5.44,5.45,744934.0,5.0192,5.0192,5.0008,5.01,744934.0
2016-01-07 13:55:00,5.45,5.48,5.44,5.48,990936.0,5.01,5.0376,5.0008,5.0376,990936.0
2016-01-07 14:00:00,5.48,5.48,5.44,5.45,527848.0,5.0376,5.0376,5.0008,5.01,527848.0
2016-01-07 14:05:00,5.45,5.45,5.43,5.44,477978.0,5.01,5.01,4.9916,5.0008,477978.0
2016-01-07 14:10:00,5.44,5.46,5.43,5.45,796368.0,5.0008,5.0192,4.9916,5.01,796368.0
2016-01-07 14:15:00,5.45,5.51,5.45,5.49,1037306.0,5.01,5.0651,5.01,5.0468,1037306.0
2016-01-07 14:20:00,5.49,5.49,5.44,5.44,517455.0,5.0468,5.0468,5.0008,5.0008,517455.0
2016-01-07 14:25:00,5.45,5.45,5.44,5.45,370965.0,5.01,5.01,5.0008,5.01,370965.0
2016-01-07 14:30:00,5.45,5.46,5.44,5.45,892365.0,5.01,5.0192,5.0008,5.01,892365.0
2016-01-07 14:35:00,5.45,5.47,5.44,5.47,418795.0,5.01,5.0284,5.0008,5.0284,418795.0
2016-01-07 14:40:00,5.47,5.5,5.46,5.49,586511.0,5.0284,5.0559,5.0192,5.0468,586511.0
2016-01-07 14:45:00,5.48,5.5,5.48,5.49,431992.0,5.0376,5.0559,5.0376,5.0468,431992.0
2016-01-07 14:50:00,5.5,5.53,5.49,5.53,899371.0,5.0559,5.0835,5.0468,5.0835,899371.0
2016-01-07 14:55:00,5.53,5.53,5.52,5.53,570447.0,5.0835,5.0835,5.0743,5.0835,570447.0
2016-01-07 15:00:00,5.52,5.53,5.52,5.53,937441.0,5.0743,5.0835,5.0743,5.0835,937441.0
2016-01-07 15:05:00,5.53,5.53,5.52,5.52,334134.0,5.0835,5.0835,5.0743,5.0743,334134.0
2016-01-07 15:10:00,5.53,5.53,5.51,5.52,572534.0,5.0835,5.0835,5.0651,5.0743,572534.0
2016-01-07 15:15:00,5.51,5.52,5.48,5.48,805999.0,5.0651,5.0743,5.0376,5.0376,805999.0
2016-01-07 15:20:00,5.48,5.5,5.48,5.5,1137419.0,5.0376,5.0559,5.0376,5.0559,1137419.0
2016-01-07 15:25:00,5.49,5.5,5.49,5.49,534873.0,5.0468,5.0559,5.0468,5.0468,534873.0
2016-01-07 15:30:00,5.5,5.5,5.49,5.5,381592.0,5.0559,5.0559,5.0468,5.0559,381592.0
2016-01-07 15:35:00,5.5,5.5,5.49,5.49,457901.0,5.0559,5.0559,5.0468,5.0468,457901.0
2016-01-07 15:40:00,5.49,5.57,5.48,5.56,3033078.0,5.0468,5.1203,5.0376,5.1111,3033078.0
2016-01-07 15:45:00,5.56,5.57,5.55,5.57,1398830.0,5.1111,5.1203,5.1019,5.1203,1398830.0
2016-01-07 15:50:00,5.56,5.61,5.56,5.61,1750017.0,5.1111,5.1571,5.1111,5.1571,1750017.0
2016-01-07 15:55:00,5.61,5.61,5.6,5.6,1801562.0,5.1571,5.1571,5.1479,5.1479,1801562.0
2016-01-08 09:30:00,5.67,5.71,5.65,5.7,1746312.0,5.2122,5.249,5.1938,5.2398,1746312.0
2016-01-08 09:35:00,5.71,5.71,5.67,5.68,1521837.0,5.249,5.249,5.2122,5.2214,1521837.0
2016-01-08 09:40:00,5.69,5.69,5.61,5.61,762179.0,5.2306,5.2306,5.1571,5.1571,762179.0
2016-01-08 09:45:00,5.61,5.62,5.56,5.59,667935.0,5.1571,5.1663,5.1111,5.1387,667935.0
2016-01-08 09:50:00,5.6,5.6,5.58,5.59,266559.0,5.1479,5.1479,5.1295,5.1387,266559.0
2016-01-08 09:55:00,5.59,5.59,5.53,5.56,541216.0,5.1387,5.1387,5.0835,5.1111,541216.0
2016-01-08 10:00:00,5.56,5.6,5.55,5.6,651969.0,5.1111,5.1479,5.1019,5.1479,651969.0
2016-01-08 10:05:00,5.6,5.62,5.57,5.58,399801.0,5.1479,5.1663,5.1203,5.1295,399801.0
2016-01-08 10:10:00,5.57,5.59,5.56,5.58,278752.0,5.1203,5.1387,5.1111,5.1295,278752.0
2016-01-08 10:15:00,5.58,5.59,5.53,5.53,348662.0,5.1295,5.1387,5.0835,5.0835,348662.0
2016-01-08 10:20:00,5.53,5.54,5.53,5.54,184177.0,5.0835,5.0927,5.0835,5.0927,184177.0
2016-01-08 10:25:00,5.53,5.54,5.53,5.54,189488.0,5.0835,5.0927,5.0835,5.0927,189488.0
2016-01-08 10:30:00,5.54,5.54,5.5,5.52,1585770.0,5.0927,5.0927,5.0559,5.0743,1585770.0
2016-01-08 10:35:00,5.53,5.55,5.52,5.54,500568.0,5.0835,5.1019,5.0743,5.0927,500568.0
2016-01-08 10:40:00,5.55,5.58,5.54,5.57,571391.0,5.1019,5.1295,5.0927,5.1203,571391.0
2016-01-08 10:45:00,5.58,5.58,5.56,5.56,168159.0,5.1295,5.1295,5.1111,5.1111,168159.0
2016-01-08 10:50:00,5.56,5.57,5.55,5.55,129206.0,5.1111,5.1203,5.1019,5.1019,129206.0
2016-01-08 10:55:00,5.56,5.56,5.55,5.56,120634.0,5.1111,5.1111,5.1019,5.1111,120634.0
2016-01-08 11:00:00,5.55,5.56,5.55,5.55,171017.0,5.1019,5.1111,5.1019,5.1019,171017.0
2016-01-08 11:05:00,5.56,5.56,5.55,5.56,300273.0,5.1111,5.1111,5.1019,5.1111,300273.0
2016-01-08 11:10:00,5.55,5.56,5.55,5.55,403807.0,5.1019,5.1111,5.1019,5.1019,403807.0
2016-01-08 11:15:00,5.56,5.56,5.55,5.56,78090.0,5.1111,5.1111,5.1019,5.1111,78090.0
2016-01-08 11:20:00,5.55,5.56,5.53,5.55,786913.0,5.1019,5.1111,5.0835,5.1019,786913.0
2016-01-08 11:25:00,5.55,5.56,5.55,5.55,252425.0,5.1019,5.1111,5.1019,5.1019,252425.0
2016-01-08 11:30:00,5.55,5.56,5.55,5.55,151759.0,5.1019,5.1111,5.1019,5.1019,151759.0
2016-01-08 11:35:00,5.56,5.56,5.55,5.56,200176.0,5.1111,5.1111,5.1019,5.1111,200176.0
2016-01-08 11:40:00,5.56,5.56,5.53,5.53,578802.0,5.1111,5.1111,5.0835,5.0835,578802.0
2016-01-08 11:45:00,5.54,5.54,5.52,5.53,882527.0,5.0927,5.0927,5.0743,5.0835,882527.0
2016-01-08 11:50:00,5.54,5.55,5.53,5.54,472559.0,5.0927,5.1019,5.0835,5.0927,472559.0
2016-01-08 11:55:00,5.54,5.55,5.54,5.55,363145.0,5.0927,5.1019,5.0927,5.1019,363145.0
2016-01-08 12:00:00,5.55,5.55,5.54,5.54,150730.0,5.1019,5.1019,5.0927,5.0927,150730.0
2016-01-08 12:05:00,5.54,5.55,5.54,5.54,118942.0,5.0927,5.1019,5.0927,5.0927,118942.0
2016-01-08 12:10:00,5.54,5.55,5.54,5.54,147340.0,5.0927,5.1019,5.0927,5.0927,147340.0
2016-01-08 12:15:00,5.54,5.55,5.54,5.54,347259.0,5.0927,5.1019,5.0927,5.0927,347259.0
2016-01-08 12:20:00,5.55,5.55,5.54,5.54,159936.0,5.1019,5.1019,5.0927,5.0927,159936.0
2016-01-08 12:25:00,5.55,5.55,5.54,5.55,1128074.0,5.1019,5.1019,5.0927,5.1019,1128074.0
2016-01-08 12:30:00,5.55,5.55,5.53,5.53,213027.0,5.1019,5.1019,5.0835,5.0835,213027.0
2016-01-08 12:35:00,5.53,5.54,5.52,5.53,272426.0,5.0835,5.0927,5.0743,5.0835,272426.0
2016-01-08 12:40:00,5.53,5.53,5.52,5.53,125316.0,5.0835,5.0835,5.0743,5.0835,125316.0
2016-01-08 12:45:00,5.53,5.53,5.52,5.53,187553.0,5.0835,5.0835,5.0743,5.0835,187553.0
2016-01-08 12:50:00,5.53,5.53,5.5,5.51,327891.0,5.0835,5.0835,5.0559,5.0651,327891.0
2016-01-08 12:55:00,5.5,5.51,5.5,5.5,85714.0,5.0559,5.0651,5.0559,5.0559,85714.0
2016-01-08 13:00:00,5.5,5.51,5.5,5.5,255646.0,5.0559,5.0651,5.0559,5.0559,255646.0
2016-01-08 13:05:00,5.5,5.51,5.5,5.5,237769.0,5.0559,5.0651,5.0559,5.0559,237769.0
2016-01-08 13:10:00,5.5,5.51,5.48,5.48,182412.0,5.0559,5.0651,5.0376,5.0376,182412.0
2016-01-08 13:15:00,5.48,5.49,5.48,5.48,69603.0,5.0376,5.0468,5.0376,5.0376,69603.0
2016-01-08 13:20:00,5.49,5.49,5.47,5.47,111987.0,5.0468,5.0468,5.0284,5.0284,111987.0
2016-01-08 13:25:00,5.47,5.47,5.45,5.46,230724.0,5.0284,5.0284,5.01,5.0192,230724.0
2016-01-08 13:30:00,5.46,5.46,5.43,5.44,684424.0,5.0192,5.0192,4.9916,5.0008,684424.0
2016-01-08 13:35:00,5.44,5.45,5.42,5.44,914498.0,5.0008,5.01,4.9824,5.0008,914498.0
2016-01-08 13:40:00,5.44,5.44,5.42,5.44,624429.0,5.0008,5.0008,4.9824,5.0008,624429.0
2016-01-08 13:45:00,5.43,5.44,5.43,5.44,130715.0,4.9916,5.0008,4.9916,5.0008,130715.0
2016-01-08 13:50:00,5.44,5.44,5.43,5.44,292574.0,5.0008,5.0008,4.9916,5.0008,292574.0
2016-01-08 13:55:00,5.44,5.44,5.43,5.43,133336.0,5.0008,5.0008,4.9916,4.9916,133336.0
2016-01-08 14:00:00,5.44,5.44,5.43,5.44,177449.0,5.0008,5.0008,4.9916,5.0008,177449.0
2016-01-08 14:05:00,5.44,5.45,5.42,5.45,731537.0,5.0008,5.01,4.9824,5.01,731537.0
2016-01-08 14:10:00,5.45,5.45,5.4,5.41,634113.0,5.01,5.01,4.964,4.9732,634113.0
2016-01-08 14:15:00,5.42,5.42,5.4,5.41,432584.0,4.9824,4.9824,4.964,4.9732,432584.0
2016-01-08 14:20:00,5.42,5.42,5.41,5.42,106208.0,4.9824,4.9824,4.9732,4.9824,106208.0
2016-01-08 14:25:00,5.42,5.42,5.4,5.41,256225.0,4.9824,4.9824,4.964,4.9732,256225.0
2016-01-08 14:30:00,5.41,5.41,5.4,5.41,324831.0,4.9732,4.9732,4.964,4.9732,324831.0
2016-01-08 14:35:00,5.41,5.41,5.4,5.41,533771.0,4.9732,4.9732,4.964,4.9732,533771.0
2016-01-08 14:40:00,5.41,5.41,5.4,5.41,150320.0,4.9732,4.9732,4.964,4.9732,150320.0
2016-01-08 14:45:00,5.41,5.41,5.4,5.41,195510.0,4.9732,4.9732,4.964,4.9732,195510.0
2016-01-08 14:50:00,5.41,5.41,5.4,5.41,158349.0,4.9732,4.9732,4.964,4.9732,158349.0
2016-01-08 14:55:00,5.41,5.41,5.4,5.4,196748.0,4.9732,4.9732,4.964,4.964,196748.0
2016-01-08 15:00:00,5.41,5.41,5.36,5.39,1678296.0,4.9732,4.9732,4.9272,4.9548,1678296.0
2016-01-08 15:05:00,5.4,5.4,5.38,5.39,216314.0,4.964,4.964,4.9456,4.9548,216314.0
2016-01-08 15:10:00,5.39,5.39,5.38,5.38,267842.0,4.9548,4.9548,4.9456,4.9456,267842.0
2016-01-08 15:15:00,5.39,5.41,5.38,5.41,841373.0,4.9548,4.9732,4.9456,4.9732,841373.0
2016-01-08 15:20:00,5.41,5.44,5.4,5.42,760174.0,4.9732,5.0008,4.964,4.9824,760174.0
2016-01-08 15:25:00,5.42,5.45,5.42,5.45,1022535.0,4.9824,5.01,4.9824,5.01,1022535.0
2016-01-08 15:30:00,5.44,5.46,5.43,5.44,1366781.0,5.0008,5.0192,4.9916,5.0008,1366781.0
2016-01-08 15:35:00,5.44,5.45,5.43,5.44,759167.0,5.0008,5.01,4.9916,5.0008,759167.0
2016-01-08 15:40:00,5.45,5.45,5.43,5.44,1394042.0,5.01,5.01,4.9916,5.0008,1394042.0
2016-01-08 15:45:00,5.44,5.45,5.43,5.45,1114751.0,5.0008,5.01,4.9916,5.01,1114751.0
2016-01-08 15:50:00,5.45,5.46,5.42,5.42,1454450.0,5.01,5.0192,4.9824,4.9824,1454450.0
2016-01-08 15:55:00,5.42,5.43,5.4,5.41,2194284.0,4.9824,4.9916,4.964,4.9732,2194284.0
2016-01-11 09:30:00,5.35,5.42,5.33,5.33,1363200.0,4.9181,4.9824,4.8997,4.8997,1363200.0
2016-01-11 09:35:00,5.33,5.34,5.19,5.19,1256423.0,4.8997,4.9089,4.771,4.771,1256423.0
2016-01-11 09:40:00,5.19,5.2,4.95,4.97,4028999.0,4.771,4.7802,4.5503,4.5687,4028999.0
2016-01-11 09:45:00,4.98,5.0,4.77,4.84,5002816.0,4.5779,4.5963,4.3849,4.4492,5002816.0
2016-01-11 09:50:00,4.84,4.95,4.82,4.91,2936396.0,4.4492,4.5503,4.4308,4.5136,2936396.0
2016-01-11 09:55:00,4.91,4.93,4.82,4.83,1760476.0,4.5136,4.532,4.4308,4.44,1760476.0
2016-01-11 10:00:00,4.83,4.85,4.79,4.81,2149287.0,4.44,4.4584,4.4033,4.4217,2149287.0
2016-01-11 10:05:00,4.81,4.81,4.71,4.75,2042514.0,4.4217,4.4217,4.3297,4.3665,2042514.0
2016-01-11 10:10:00,4.75,4.76,4.72,4.73,1351594.0,4.3665,4.3757,4.3389,4.3481,1351594.0
2016-01-11 10:15:00,4.72,4.73,4.64,4.64,1578576.0,4.3389,4.3481,4.2654,4.2654,1578576.0
2016-01-11 10:20:00,4.63,4.64,4.58,4.6,3498395.0,4.2562,4.2654,4.2102,4.2286,3498395.0
2016-01-11 10:25:00,4.6,4.6,4.55,4.56,1645368.0,4.2286,4.2286,4.1826,4.1918,1645368.0
2016-01-11 10:30:00,4.56,4.65,4.55,4.65,2759319.0,4.1918,4.2746,4.1826,4.2746,2759319.0
2016-01-11 10:35:00,4.65,4.65,4.61,4.62,2142428.0,4.2746,4.2746,4.2378,4.247,2142428.0
2016-01-11 10:40:00,4.63,4.64,4.57,4.58,2037172.0,4.2562,4.2654,4.201,4.2102,2037172.0
2016-01-11 10:45:00,4.58,4.58,4.5,4.53,2197065.0,4.2102,4.2102,4.1367,4.1643,2197065.0
2016-01-11 10:50:00,4.52,4.57,4.46,4.46,2147052.0,4.1551,4.201,4.0999,4.0999,2147052.0
2016-01-11 10:55:00,4.46,4.48,4.44,4.45,2645013.0,4.0999,4.1183,4.0815,4.0907,2645013.0
2016-01-11 11:00:00,4.45,4.48,4.33,4.37,2814329.0,4.0907,4.1183,3.9804,4.0172,2814329.0
2016-01-11 11:05:00,4.38,4.4,4.31,4.31,1605286.0,4.0264,4.0448,3.962,3.962,1605286.0
2016-01-11 11:10:00,4.32,4.43,4.31,4.42,2280606.0,3.9712,4.0723,3.962,4.0631,2280606.0
2016-01-11 11:15:00,4.42,4.45,4.36,4.39,2914015.0,4.0631,4.0907,4.008,4.0356,2914015.0
2016-01-11 11:20:00,4.4,4.42,4.36,4.37,2359107.0,4.0448,4.0631,4.008,4.0172,2359107.0
2016-01-11 11:25:00,4.36,4.39,4.34,4.37,1150005.0,4.008,4.0356,3.9896,4.0172,1150005.0
2016-01-11 11:30:00,4.37,4.39,4.35,4.36,1098545.0,4.0172,4.0356,3.9988,4.008,1098545.0
2016-01-11 11:35:00,4.36,4.4,4.33,4.4,1597329.0,4.008,4.0448,3.9804,4.0448,1597329.0
2016-01-11 11:40:00,4.4,4.46,4.39,4.41,1499199.0,4.0448,4.0999,4.0356,4.0539,1499199.0
2016-01-11 11:45:00,4.4,4.45,4.4,4.42,1050897.0,4.0448,4.0907,4.0448,4.0631,1050897.0
2016-01-11 11:50:00,4.42,4.47,4.41,4.46,1114036.0,4.0631,4.1091,4.0539,4.0999,1114036.0
2016-01-11 11:55:00,4.47,4.55,4.46,4.48,2700681.0,4.1091,4.1826,4.0999,4.1183,2700681.0
2016-01-11 12:00:00,4.49,4.5,4.41,4.41,926360.0,4.1275,4.1367,4.0539,4.0539,926360.0
2016-01-11 12:05:00,4.41,4.42,4.37,4.38,649403.0,4.0539,4.0631,4.0172,4.0264,649403.0
2016-01-11 12:10:00,4.38,4.43,4.35,4.4,1218403.0,4.0264,4.0723,3.9988,4.0448,1218403.0
2016-01-11 12:15:00,4.41,4.41,4.35,4.35,804913.0,4.0539,4.0539,3.9988,3.9988,804913.0
2016-01-11 12:20:00,4.35,4.36,4.33,4.36,847981.0,3.9988,4.008,3.9804,4.008,847981.0
2016-01-11 12:25:00,4.35,4.38,4.34,4.35,850273.0,3.9988,4.0264,3.9896,3.9988,850273.0
2016-01-11 12:30:00,4.35,4.37,4.33,4.33,810823.0,3.9988,4.0172,3.9804,3.9804,810823.0
2016-01-11 12:35:00,4.34,4.39,4.33,4.37,1173172.0,3.9896,4.0356,3.9804,4.0172,1173172.0
2016-01-11 12:40:00,4.37,4.42,4.36,4.42,1285474.0,4.0172,4.0631,4.008,4.0631,1285474.0
2016-01-11 12:45:00,4.41,4.48,4.41,4.45,1419789.0,4.0539,4.1183,4.0539,4.0907,1419789.0
2016-01-11 12:50:00,4.46,4.46,4.4,4.42,724982.0,4.0999,4.0999,4.0448,4.0631,724982.0
2016-01-11 12:55:00,4.42,4.48,4.41,4.46,694917.0,4.0631,4.1183,4.0539,4.0999,694917.0
2016-01-11 13:00:00,4.45,4.49,4.44,4.49,906786.0,4.0907,4.1275,4.0815,4.1275,906786.0
2016-01-11 13:05:00,4.49,4.52,4.47,4.49,1475829.0,4.1275,4.1551,4.1091,4.1275,1475829.0
2016-01-11 13:10:00,4.49,4.49,4.47,4.48,540459.0,4.1275,4.1275,4.1091,4.1183,540459.0
2016-01-11 13:15:00,4.48,4.53,4.47,4.53,1043777.0,4.1183,4.1643,4.1091,4.1643,1043777.0
2016-01-11 13:20:00,4.53,4.53,4.5,4.5,469951.0,4.1643,4.1643,4.1367,4.1367,469951.0
2016-01-11 13:25:00,4.5,4.51,4.48,4.48,981635.0,4.1367,4.1459,4.1183,4.1183,981635.0
2016-01-11 13:30:00,4.48,4.49,4.45,4.46,756429.0,4.1183,4.1275,4.0907,4.0999,756429.0
2016-01-11 13:35:00,4.46,4.46,4.45,4.46,302362.0,4.0999,4.0999,4.0907,4.0999,302362.0
2016-01-11 13:40:00,4.46,4.5,4.45,4.49,1207327.0,4.0999,4.1367,4.0907,4.1275,1207327.0
2016-01-11 13:45:00,4.5,4.52,4.47,4.47,560228.0,4.1367,4.1551,4.1091,4.1091,560228.0
2016-01-11 13:50:00,4.48,4.51,4.47,4.5,797994.0,4.1183,4.1459,4.1091,4.1367,797994.0
2016-01-11 13:55:00,4.5,4.51,4.48,4.51,486564.0,4.1367,4.1459,4.1183,4.1459,486564.0
2016-01-11 14:00:00,4.5,4.51,4.47,4.49,594669.0,4.1367,4.1459,4.1091,4.1275,594669.0
2016-01-11 14:05:00,4.49,4.52,4.48,4.52,617418.0,4.1275,4.1551,4.1183,4.1551,617418.0
2016-01-11 14:10:00,4.52,4.53,4.5,4.52,897952.0,4.1551,4.1643,4.1367,4.1551,897952.0
2016-01-11 14:15:00,4.52,4.53,4.48,4.49,725105.0,4.1551,4.1643,4.1183,4.1275,725105.0
2016-01-11 14:20:00,4.48,4.49,4.47,4.48,276405.0,4.1183,4.1275,4.1091,4.1183,276405.0
2016-01-11 14:25:00,4.48,4.48,4.43,4.44,763859.0,4.1183,4.1183,4.0723,4.0815,763859.0
2016-01-11 14:30:00,4.44,4.44,4.38,4.41,1174285.0,4.0815,4.0815,4.0264,4.0539,1174285.0
2016-01-11 14:35:00,4.41,4.41,4.36,4.39,608825.0,4.0539,4.0539,4.008,4.0356,608825.0
2016-01-11 14:40:00,4.39,4.41,4.35,4.37,993384.0,4.0356,4.0539,3.9988,4.0172,993384.0
2016-01-11 14:45:00,4.37,4.39,4.35,4.39,567590.0,4.0172,4.0356,3.9988,4.0356,567590.0
2016-01-11 14:50:00,4.39,4.39,4.36,4.38,988376.0,4.0356,4.0356,4.008,4.0264,988376.0
2016-01-11 14:55:00,4.38,4.39,4.37,4.38,418064.0,4.0264,4.0356,4.0172,4.0264,418064.0
2016-01-11 15:00:00,4.38,4.38,4.37,4.37,407108.0,4.0264,4.0264,4.0172,4.0172,407108.0
2016-01-11 15:05:00,4.38,4.38,4.32,4.32,1222182.0,4.0264,4.0264,3.9712,3.9712,1222182.0
2016-01-11 15:10:00,4.33,4.34,4.3,4.32,1936729.0,3.9804,3.9896,3.9528,3.9712,1936729.0
2016-01-11 15:15:00,4.32,4.32,4.27,4.29,1576467.0,3.9712,3.9712,3.9253,3.9436,1576467.0
2016-01-11 15:20:00,4.29,4.3,4.23,4.27,1303012.0,3.9436,3.9528,3.8885,3.9253,1303012.0
2016-01-11 15:25:00,4.26,4.3,4.26,4.29,1192692.0,3.9161,3.9528,3.9161,3.9436,1192692.0
2016-01-11 15:30:00,4.29,4.34,4.29,4.33,2074815.0,3.9436,3.9896,3.9436,3.9804,2074815.0
2016-01-11 15:35:00,4.33,4.35,4.31,4.33,1602123.0,3.9804,3.9988,3.962,3.9804,1602123.0
2016-01-11 15:40:00,4.33,4.36,4.32,4.35,2317843.0,3.9804,4.008,3.9712,3.9988,2317843.0
2016-01-11 15:45:00,4.35,4.36,4.3,4.31,1548768.0,3.9988,4.008,3.9528,3.962,1548768.0
2016-01-11 15:50:00,4.31,4.32,4.3,4.32,1443894.0,3.962,3.9712,3.9528,3.9712,1443894.0
2016-01-11 15:55:00,4.32,4.32,4.3,4.31,2706596.0,3.9712,3.9712,3.9528,3.962,2706596.0
2016-01-12 09:30:00,4.47,4.58,4.4,4.49,3460044.0,4.1091,4.2102,4.0448,4.1275,3460044.0
2016-01-12 09:35:00,4.49,4.51,4.44,4.47,1601772.0,4.1275,4.1459,4.0815,4.1091,1601772.0
2016-01-12 09:40:00,4.47,4.53,4.38,4.39,1490715.0,4.1091,4.1643,4.0264,4.0356,1490715.0
2016-01-12 09:45:00,4.38,4.47,4.38,4.46,1623420.0,4.0264,4.1091,4.0264,4.0999,1623420.0
2016-01-12 09:50:00,4.45,4.46,4.39,4.39,915473.0,4.0907,4.0999,4.0356,4.0356,915473.0
2016-01-12 09:55:00,4.39,4.41,4.34,4.34,1205262.0,4.0356,4.0539,3.9896,3.9896,1205262.0
2016-01-12 10:00:00,4.34,4.37,4.3,4.33,1386049.0,3.9896,4.0172,3.9528,3.9804,1386049.0
2016-01-12 10:05:00,4.32,4.33,4.25,4.26,1364720.0,3.9712,3.9804,3.9069,3.9161,1364720.0
2016-01-12 10:10:00,4.26,4.28,4.21,4.21,1572785.0,3.9161,3.9344,3.8701,3.8701,1572785.0
2016-01-12 10:15:00,4.21,4.22,4.03,4.1,4814286.0,3.8701,3.8793,3.7046,3.769,4814286.0
2016-01-12 10:20:00,4.1,4.11,3.96,3.97,3253474.0,3.769,3.7782,3.6403,3.6495,3253474.0
2016-01-12 10:25:00,3.97,4.0,3.94,3.97,2326717.0,3.6495,3.677,3.6219,3.6495,2326717.0
2016-01-12 10:30:00,3.97,4.05,3.96,4.0,2590586.0,3.6495,3.723,3.6403,3.677,2590586.0
2016-01-12 10:35:00,4.0,4.02,3.89,3.92,2484194.0,3.677,3.6954,3.5759,3.6035,2484194.0
2016-01-12 10:40:00,3.93,3.94,3.84,3.84,2524656.0,3.6127,3.6219,3.53,3.53,2524656.0
2016-01-12 10:45:00,3.85,3.85,3.75,3.75,4074593.0,3.5392,3.5392,3.4472,3.4472,4074593.0
2016-01-12 10:50:00,3.76,3.76,3.65,3.73,3840157.0,3.4564,3.4564,3.3553,3.4288,3840157.0
2016-01-12 10:55:00,3.73,3.89,3.7,3.88,3800854.0,3.4288,3.5759,3.4013,3.5667,3800854.0
2016-01-12 11:00:00,3.88,3.97,3.87,3.92,2905191.0,3.5667,3.6495,3.5575,3.6035,2905191.0
2016-01-12 11:05:00,3.91,3.94,3.83,3.85,2104411.0,3.5943,3.6219,3.5208,3.5392,2104411.0
2016-01-12 11:10:00,3.86,3.86,3.81,3.82,2049739.0,3.5484,3.5484,3.5024,3.5116,2049739.0
2016-01-12 11:15:00,3.82,3.84,3.77,3.78,2182029.0,3.5116,3.53,3.4656,3.4748,2182029.0
2016-01-12 11:20:00,3.78,3.81,3.75,3.77,1418868.0,3.4748,3.5024,3.4472,3.4656,1418868.0
2016-01-12 11:25:00,3.76,3.88,3.76,3.82,2099346.0,3.4564,3.5667,3.4564,3.5116,2099346.0
2016-01-12 11:30:00,3.82,3.82,3.76,3.77,1572025.0,3.5116,3.5116,3.4564,3.4656,1572025.0
2016-01-12 11:35:00,3.77,3.77,3.69,3.7,3133448.0,3.4656,3.4656,3.3921,3.4013,3133448.0
2016-01-12 11:40:00,3.71,3.78,3.7,3.75,1610670.0,3.4105,3.4748,3.4013,3.4472,1610670.0
2016-01-12 11:45:00,3.75,3.82,3.7,3.82,1204175.0,3.4472,3.5116,3.4013,3.5116,1204175.0
2016-01-12 11:50:00,3.82,3.82,3.76,3.79,1539348.0,3.5116,3.5116,3.4564,3.484,1539348.0
2016-01-12 11:55:00,3.78,3.83,3.77,3.82,1575114.0,3.4748,3.5208,3.4656,3.5116,1575114.0
2016-01-12 12:00:00,3.81,3.84,3.79,3.83,1355625.0,3.5024,3.53,3.484,3.5208,1355625.0
2016-01-12 12:05:00,3.83,3.89,3.83,3.85,1898906.0,3.5208,3.5759,3.5208,3.5392,1898906.0
2016-01-12 12:10:00,3.85,3.86,3.79,3.8,1150250.0,3.5392,3.5484,3.484,3.4932,1150250.0
2016-01-12 12:15:00,3.8,3.8,3.71,3.72,1667479.0,3.4932,3.4932,3.4105,3.4197,1667479.0
2016-01-12 12:20:00,3.71,3.75,3.7,3.74,967441.0,3.4105,3.4472,3.4013,3.438,967441.0
2016-01-12 12:25:00,3.73,3.76,3.71,3.76,1485921.0,3.4288,3.4564,3.4105,3.4564,1485921.0
2016-01-12 12:30:00,3.76,3.79,3.73,3.75,835076.0,3.4564,3.484,3.4288,3.4472,835076.0
2016-01-12 12:35:00,3.74,3.75,3.71,3.73,558069.0,3.438,3.4472,3.4105,3.4288,558069.0
2016-01-12 12:40:00,3.73,3.75,3.71,3.73,802808.0,3.4288,3.4472,3.4105,3.4288,802808.0
2016-01-12 12:45:00,3.73,3.8,3.71,3.8,1461607.0,3.4288,3.4932,3.4105,3.4932,1461607.0
2016-01-12 12:50:00,3.8,3.87,3.79,3.87,1899085.0,3.4932,3.5575,3.484,3.5575,1899085.0
2016-01-12 12:55:00,3.87,3.89,3.83,3.86,1241218.0,3.5575,3.5759,3.5208,3.5484,1241218.0
2016-01-12 13:00:00,3.86,3.93,3.85,3.86,1805352.0,3.5484,3.6127,3.5392,3.5484,1805352.0
2016-01-12 13:05:00,3.85,3.89,3.85,3.87,971956.0,3.5392,3.5759,3.5392,3.5575,971956.0
2016-01-12 13:10:00,3.86,3.9,3.85,3.87,1004614.0,3.5484,3.5851,3.5392,3.5575,1004614.0
2016-01-12 13:15:00,3.87,3.88,3.84,3.87,589188.0,3.5575,3.5667,3.53,3.5575,589188.0
2016-01-12 13:20:00,3.87,3.87,3.85,3.87,651884.0,3.5575,3.5575,3.5392,3.5575,651884.0
2016-01-12 13:25:00,3.87,3.87,3.85,3.86,565849.0,3.5575,3.5575,3.5392,3.5484,565849.0
2016-01-12 13:30:00,3.86,3.87,3.83,3.85,1033074.0,3.5484,3.5575,3.5208,3.5392,1033074.0
2016-01-12 13:35:00,3.84,3.85,3.83,3.83,578331.0,3.53,3.5392,3.5208,3.5208,578331.0
2016-01-12 13:40:00,3.84,3.85,3.81,3.83,962861.0,3.53,3.5392,3.5024,3.5208,962861.0
2016-01-12 13:45:00,3.84,3.86,3.81,3.85,761117.0,3.53,3.5484,3.5024,3.5392,761117.0
2016-01-12 13:50:00,3.85,3.86,3.83,3.83,1223268.0,3.5392,3.5484,3.5208,3.5208,1223268.0
2016-01-12 13:55:00,3.83,3.84,3.81,3.81,748640.0,3.5208,3.53,3.5024,3.5024,748640.0
2016-01-12 14:00:00,3.82,3.82,3.79,3.8,2274232.0,3.5116,3.5116,3.484,3.4932,2274232.0
2016-01-12 14:05:00,3.8,3.81,3.77,3.77,1197409.0,3.4932,3.5024,3.4656,3.4656,1197409.0
2016-01-12 14:10:00,3.78,3.84,3.77,3.83,1415034.0,3.4748,3.53,3.4656,3.5208,1415034.0
2016-01-12 14:15:00,3.83,3.84,3.8,3.82,1162760.0,3.5208,3.53,3.4932,3.5116,1162760.0
2016-01-12 14:20:00,3.82,3.83,3.8,3.82,1010630.0,3.5116,3.5208,3.4932,3.5116,1010630.0
2016-01-12 14:25:00,3.82,3.88,3.82,3.85,1487607.0,3.5116,3.5667,3.5116,3.5392,1487607.0
2016-01-12 14:30:00,3.85,3.86,3.79,3.8,1566024.0,3.5392,3.5484,3.484,3.4932,1566024.0
2016-01-12 14:35:00,3.8,3.83,3.79,3.81,1054920.0,3.4932,3.5208,3.484,3.5024,1054920.0
2016-01-12 14:40:00,3.8,3.82,3.78,3.8,884920.0,3.4932,3.5116,3.4748,3.4932,884920.0
2016-01-12 14:45:00,3.8,3.82,3.79,3.81,878653.0,3.4932,3.5116,3.484,3.5024,878653.0
2016-01-12 14:50:00,3.82,3.91,3.8,3.91,2136921.0,3.5116,3.5943,3.4932,3.5943,2136921.0
2016-01-12 14:55:00,3.91,3.99,3.9,3.95,2808301.0,3.5943,3.6679,3.5851,3.6311,2808301.0
2016-01-12 15:00:00,3.94,3.99,3.94,3.95,1759365.0,3.6219,3.6679,3.6219,3.6311,1759365.0
2016-01-12 15:05:00,3.94,3.98,3.92,3.97,1913584.0,3.6219,3.6587,3.6035,3.6495,1913584.0
2016-01-12 15:10:00,3.97,4.03,3.96,4.02,2218243.0,3.6495,3.7046,3.6403,3.6954,2218243.0
2016-01-12 15:15:00,4.02,4.07,3.99,4.06,1550350.0,3.6954,3.7414,3.6679,3.7322,1550350.0
2016-01-12 15:20:00,4.06,4.1,4.05,4.09,1747782.0,3.7322,3.769,3.723,3.7598,1747782.0
2016-01-12 15:25:00,4.08,4.11,4.06,4.07,2303636.0,3.7506,3.7782,3.7322,3.7414,2303636.0
2016-01-12 15:30:00,4.08,4.08,4.0,4.03,2497359.0,3.7506,3.7506,3.677,3.7046,2497359.0
2016-01-12 15:35:00,4.03,4.1,4.02,4.09,2043113.0,3.7046,3.769,3.6954,3.7598,2043113.0
2016-01-12 15:40:00,4.08,4.14,4.08,4.13,2860883.0,3.7506,3.8057,3.7506,3.7966,2860883.0
2016-01-12 15:45:00,4.12,4.13,4.09,4.12,2095904.0,3.7874,3.7966,3.7598,3.7874,2095904.0
2016-01-12 15:50:00,4.12,4.12,4.11,4.11,1444649.0,3.7874,3.7874,3.7782,3.7782,1444649.0
2016-01-12 15:55:00,4.12,4.12,4.11,4.11,3253611.0,3.7874,3.7874,3.7782,3.7782,3253611.0
2016-01-13 09:30:00,4.18,4.28,4.13,4.13,2381501.0,3.8425,3.9344,3.7966,3.7966,2381501.0
2016-01-13 09:35:00,4.14,4.14,3.99,4.07,2097695.0,3.8057,3.8057,3.6679,3.7414,2097695.0
2016-01-13 09:40:00,4.07,4.1,3.96,3.97,1493215.0,3.7414,3.769,3.6403,3.6495,1493215.0
2016-01-13 09:45:00,3.97,3.98,3.91,3.98,1624209.0,3.6495,3.6587,3.5943,3.6587,1624209.0
2016-01-13 09:50:00,3.97,4.0,3.95,3.98,922534.0,3.6495,3.677,3.6311,3.6587,922534.0
2016-01-13 09:55:00,3.98,4.03,3.97,4.0,1144152.0,3.6587,3.7046,3.6495,3.677,1144152.0
2016-01-13 10:00:00,4.0,4.05,3.99,4.0,1101561.0,3.677,3.723,3.6679,3.677,1101561.0
2016-01-13 10:05:00,4.0,4.04,3.98,4.02,949719.0,3.677,3.7138,3.6587,3.6954,949719.0
2016-01-13 10:10:00,4.01,4.02,3.99,4.0,760393.0,3.6862,3.6954,3.6679,3.677,760393.0
2016-01-13 10:15:00,3.99,4.0,3.95,3.97,772653.0,3.6679,3.677,3.6311,3.6495,772653.0
2016-01-13 10:20:00,3.96,3.97,3.92,3.94,767567.0,3.6403,3.6495,3.6035,3.6219,767567.0
2016-01-13 10:25:00,3.94,3.94,3.91,3.91,415588.0,3.6219,3.6219,3.5943,3.5943,415588.0
2016-01-13 10:30:00,3.91,3.92,3.8,3.8,1346849.0,3.5943,3.6035,3.4932,3.4932,1346849.0
2016-01-13 10:35:00,3.81,3.84,3.79,3.79,1158859.0,3.5024,3.53,3.484,3.484,1158859.0
2016-01-13 10:40:00,3.79,3.8,3.71,3.72,2275288.0,3.484,3.4932,3.4105,3.4197,2275288.0
2016-01-13 10:45:00,3.72,3.81,3.72,3.81,2072282.0,3.4197,3.5024,3.4197,3.5024,2072282.0
2016-01-13 10:50:00,3.82,3.84,3.76,3.79,1237749.0,3.5116,3.53,3.4564,3.484,1237749.0
2016-01-13 10:55:00,3.79,3.88,3.78,3.85,1219758.0,3.484,3.5667,3.4748,3.5392,1219758.0
2016-01-13 11:00:00,3.85,3.86,3.76,3.78,1131506.0,3.5392,3.5484,3.4564,3.4748,1131506.0
2016-01-13 11:05:00,3.78,3.79,3.75,3.75,479644.0,3.4748,3.484,3.4472,3.4472,479644.0
2016-01-13 11:10:00,3.76,3.83,3.75,3.82,797895.0,3.4564,3.5208,3.4472,3.5116,797895.0
2016-01-13 11:15:00,3.82,3.85,3.81,3.85,717471.0,3.5116,3.5392,3.5024,3.5392,717471.0
2016-01-13 11:20:00,3.85,3.93,3.84,3.88,1306154.0,3.5392,3.6127,3.53,3.5667,1306154.0
2016-01-13 11:25:00,3.87,3.88,3.83,3.87,514097.0,3.5575,3.5667,3.5208,3.5575,514097.0
2016-01-13 11:30:00,3.86,3.89,3.84,3.86,666294.0,3.5484,3.5759,3.53,3.5484,666294.0
2016-01-13 11:35:00,3.85,3.9,3.85,3.87,546864.0,3.5392,3.5851,3.5392,3.5575,546864.0
2016-01-13 11:40:00,3.87,3.89,3.85,3.86,476851.0,3.5575,3.5759,3.5392,3.5484,476851.0
2016-01-13 11:45:00,3.85,3.86,3.83,3.83,297112.0,3.5392,3.5484,3.5208,3.5208,297112.0
2016-01-13 11:50:00,3.83,3.87,3.83,3.87,850559.0,3.5208,3.5575,3.5208,3.5575,850559.0
2016-01-13 11:55:00,3.87,3.88,3.85,3.86,369756.0,3.5575,3.5667,3.5392,3.5484,369756.0
2016-01-13 12:00:00,3.86,3.87,3.84,3.87,404849.0,3.5484,3.5575,3.53,3.5575,404849.0
2016-01-13 12:05:00,3.87,3.87,3.83,3.85,435034.0,3.5575,3.5575,3.5208,3.5392,435034.0
2016-01-13 12:10:00,3.85,3.85,3.84,3.84,308473.0,3.5392,3.5392,3.53,3.53,308473.0
2016-01-13 12:15:00,3.85,3.85,3.82,3.83,327846.0,3.5392,3.5392,3.5116,3.5208,327846.0
2016-01-13 12:20:00,3.83,3.85,3.82,3.82,788197.0,3.5208,3.5392,3.5116,3.5116,788197.0
2016-01-13 12:25:00,3.82,3.84,3.8,3.81,627408.0,3.5116,3.53,3.4932,3.5024,627408.0
2016-01-13 12:30:00,3.82,3.82,3.8,3.8,335020.0,3.5116,3.5116,3.4932,3.4932,335020.0
2016-01-13 12:35:00,3.81,3.81,3.76,3.78,748999.0,3.5024,3.5024,3.4564,3.4748,748999.0
2016-01-13 12:40:00,3.77,3.78,3.76,3.77,375414.0,3.4656,3.4748,3.4564,3.4656,375414.0
2016-01-13 12:45:00,3.77,3.79,3.76,3.78,726968.0,3.4656,3.484,3.4564,3.4748,726968.0
2016-01-13 12:50:00,3.78,3.78,3.76,3.78,273666.0,3.4748,3.4748,3.4564,3.4748,273666.0
2016-01-13 12:55:00,3.78,3.81,3.77,3.8,648693.0,3.4748,3.5024,3.4656,3.4932,648693.0
2016-01-13 13:00:00,3.81,3.81,3.79,3.8,127236.0,3.5024,3.5024,3.484,3.4932,127236.0
2016-01-13 13:05:00,3.79,3.83,3.79,3.82,715571.0,3.484,3.5208,3.484,3.5116,715571.0
2016-01-13 13:10:00,3.81,3.82,3.77,3.78,562835.0,3.5024,3.5116,3.4656,3.4748,562835.0
2016-01-13 13:15:00,3.78,3.78,3.75,3.76,322692.0,3.4748,3.4748,3.4472,3.4564,322692.0
2016-01-13 13:20:00,3.76,3.81,3.75,3.77,704375.0,3.4564,3.5024,3.4472,3.4656,704375.0
2016-01-13 13:25:00,3.78,3.78,3.76,3.77,153387.0,3.4748,3.4748,3.4564,3.4656,153387.0
2016-01-13 13:30:00,3.76,3.78,3.76,3.77,536510.0,3.4564,3.4748,3.4564,3.4656,536510.0
2016-01-13 13:35:00,3.77,3.77,3.73,3.73,640280.0,3.4656,3.4656,3.4288,3.4288,640280.0
2016-01-13 13:40:00,3.73,3.75,3.72,3.74,483401.0,3.4288,3.4472,3.4197,3.438,483401.0
2016-01-13 13:45:00,3.74,3.78,3.73,3.77,798945.0,3.438,3.4748,3.4288,3.4656,798945.0
2016-01-13 13:50:00,3.76,3.79,3.76,3.78,380661.0,3.4564,3.484,3.4564,3.4748,380661.0
2016-01-13 13:55:00,3.78,3.8,3.77,3.79,424355.0,3.4748,3.4932,3.4656,3.484,424355.0
2016-01-13 14:00:00,3.79,3.81,3.78,3.81,340187.0,3.484,3.5024,3.4748,3.5024,340187.0
2016-01-13 14:05:00,3.81,3.83,3.8,3.81,695654.0,3.5024,3.5208,3.4932,3.5024,695654.0
2016-01-13 14:10:00,3.81,3.83,3.79,3.8,542797.0,3.5024,3.5208,3.484,3.4932,542797.0
2016-01-13 14:15:00,3.79,3.8,3.79,3.79,237164.0,3.484,3.4932,3.484,3.484,237164.0
2016-01-13 14:20:00,3.8,3.8,3.77,3.78,350128.0,3.4932,3.4932,3.4656,3.4748,350128.0
2016-01-13 14:25:00,3.78,3.81,3.77,3.81,821927.0,3.4748,3.5024,3.4656,3.5024,821927.0
2016-01-13 14:30:00,3.81,3.81,3.73,3.73,602357.0,3.5024,3.5024,3.4288,3.4288,602357.0
2016-01-13 14:35:00,3.74,3.78,3.72,3.78,1037455.0,3.438,3.4748,3.4197,3.4748,1037455.0
2016-01-13 14:40:00,3.78,3.78,3.72,3.73,298908.0,3.4748,3.4748,3.4197,3.4288,298908.0
2016-01-13 14:45:00,3.72,3.73,3.7,3.7,993135.0,3.4197,3.4288,3.4013,3.4013,993135.0
2016-01-13 14:50:00,3.71,3.77,3.7,3.76,937947.0,3.4105,3.4656,3.4013,3.4564,937947.0
2016-01-13 14:55:00,3.77,3.81,3.76,3.79,1106121.0,3.4656,3.5024,3.4564,3.484,1106121.0
2016-01-13 15:00:00,3.78,3.81,3.78,3.81,523879.0,3.4748,3.5024,3.4748,3.5024,523879.0
2016-01-13 15:05:00,3.81,3.81,3.78,3.79,635157.0,3.5024,3.5024,3.4748,3.484,635157.0
2016-01-13 15:10:00,3.8,3.8,3.77,3.77,729931.0,3.4932,3.4932,3.4656,3.4656,729931.0
2016-01-13 15:15:00,3.77,3.81,3.77,3.81,823377.0,3.4656,3.5024,3.4656,3.5024,823377.0
2016-01-13 15:20:00,3.81,3.81,3.78,3.8,550863.0,3.5024,3.5024,3.4748,3.4932,550863.0
2016-01-13 15:25:00,3.8,3.8,3.78,3.79,392478.0,3.4932,3.4932,3.4748,3.484,392478.0
2016-01-13 15:30:00,3.78,3.79,3.76,3.76,667970.0,3.4748,3.484,3.4564,3.4564,667970.0
2016-01-13 15:35:00,3.77,3.77,3.74,3.77,1057400.0,3.4656,3.4656,3.438,3.4656,1057400.0
2016-01-13 15:40:00,3.77,3.78,3.74,3.77,1220949.0,3.4656,3.4748,3.438,3.4656,1220949.0
2016-01-13 15:45:00,3.77,3.77,3.75,3.76,991474.0,3.4656,3.4656,3.4472,3.4564,991474.0
2016-01-13 15:50:00,3.75,3.76,3.75,3.76,684009.0,3.4472,3.4564,3.4472,3.4564,684009.0
2016-01-13 15:55:00,3.76,3.76,3.73,3.73,2184823.0,3.4564,3.4564,3.4288,3.4288,2184823.0
2016-01-14 09:30:00,3.81,3.87,3.78,3.86,3490954.0,3.5024,3.5575,3.4748,3.5484,3490954.0
2016-01-14 09:35:00,3.86,3.89,3.82,3.85,2204290.0,3.5484,3.5759,3.5116,3.5392,2204290.0
2016-01-14 09:40:00,3.85,4.09,3.85,4.04,2639745.0,3.5392,3.7598,3.5392,3.7138,2639745.0
2016-01-14 09:45:00,4.03,4.04,3.94,3.99,1857642.0,3.7046,3.7138,3.6219,3.6679,1857642.0
2016-01-14 09:50:00,4.0,4.02,3.95,3.96,1018361.0,3.677,3.6954,3.6311,3.6403,1018361.0
2016-01-14 09:55:00,3.96,3.98,3.9,3.91,1086475.0,3.6403,3.6587,3.5851,3.5943,1086475.0
2016-01-14 10:00:00,3.91,3.96,3.91,3.95,923589.0,3.5943,3.6403,3.5943,3.6311,923589.0
2016-01-14 10:05:00,3.95,4.0,3.94,3.97,1301346.0,3.6311,3.677,3.6219,3.6495,1301346.0
2016-01-14 10:10:00,3.96,4.05,3.96,4.03,1644198.0,3.6403,3.723,3.6403,3.7046,1644198.0
2016-01-14 10:15:00,4.03,4.06,4.01,4.04,1181291.0,3.7046,3.7322,3.6862,3.7138,1181291.0
2016-01-14 10:20:00,4.04,4.12,4.02,4.12,1649238.0,3.7138,3.7874,3.6954,3.7874,1649238.0
2016-01-14 10:25:00,4.12,4.16,4.11,4.15,1702676.0,3.7874,3.8241,3.7782,3.8149,1702676.0
2016-01-14 10:30:00,4.14,4.14,4.06,4.13,1702911.0,3.8057,3.8057,3.7322,3.7966,1702911.0
2016-01-14 10:35:00,4.13,4.15,4.01,4.01,1282440.0,3.7966,3.8149,3.6862,3.6862,1282440.0
2016-01-14 10:40:00,4.01,4.06,3.98,4.05,1182501.0,3.6862,3.7322,3.6587,3.723,1182501.0
2016-01-14 10:45:00,4.05,4.06,4.02,4.06,1146967.0,3.723,3.7322,3.6954,3.7322,1146967.0
2016-01-14 10:50:00,4.06,4.07,4.02,4.04,803706.0,3.7322,3.7414,3.6954,3.7138,803706.0
2016-01-14 10:55:00,4.03,4.05,4.0,4.03,1522250.0,3.7046,3.723,3.677,3.7046,1522250.0
2016-01-14 11:00:00,4.03,4.07,4.0,4.0,1180374.0,3.7046,3.7414,3.677,3.677,1180374.0
2016-01-14 11:05:00,4.0,4.01,3.96,3.97,952196.0,3.677,3.6862,3.6403,3.6495,952196.0
2016-01-14 11:10:00,3.98,4.01,3.97,3.99,424815.0,3.6587,3.6862,3.6495,3.6679,424815.0
2016-01-14 11:15:00,3.99,4.01,3.97,3.98,614745.0,3.6679,3.6862,3.6495,3.6587,614745.0
2016-01-14 11:20:00,3.98,3.98,3.91,3.94,923930.0,3.6587,3.6587,3.5943,3.6219,923930.0
2016-01-14 11:25:00,3.94,3.95,3.9,3.92,815385.0,3.6219,3.6311,3.5851,3.6035,815385.0
2016-01-14 11:30:00,3.92,3.97,3.92,3.97,521245.0,3.6035,3.6495,3.6035,3.6495,521245.0
2016-01-14 11:35:00,3.97,4.0,3.95,3.95,950955.0,3.6495,3.677,3.6311,3.6311,950955.0
2016-01-14 11:40:00,3.96,3.99,3.95,3.99,319221.0,3.6403,3.6679,3.6311,3.6679,319221.0
2016-01-14 11:45:00,3.99,4.02,3.98,3.99,479189.0,3.6679,3.6954,3.6587,3.6679,479189.0
2016-01-14 11:50:00,3.99,4.03,3.98,4.02,415163.0,3.6679,3.7046,3.6587,3.6954,415163.0
2016-01-14 11:55:00,4.02,4.03,4.0,4.02,602798.0,3.6954,3.7046,3.677,3.6954,602798.0
2016-01-14 12:00:00,4.02,4.05,4.0,4.01,504088.0,3.6954,3.723,3.677,3.6862,504088.0
2016-01-14 12:05:00,4.0,4.02,3.98,4.0,1003340.0,3.677,3.6954,3.6587,3.677,1003340.0
2016-01-14 12:10:00,4.0,4.03,4.0,4.02,490928.0,3.677,3.7046,3.677,3.6954,490928.0
2016-01-14 12:15:00,4.02,4.08,4.01,4.08,1196765.0,3.6954,3.7506,3.6862,3.7506,1196765.0
2016-01-14 12:20:00,4.07,4.08,4.04,4.07,729399.0,3.7414,3.7506,3.7138,3.7414,729399.0
2016-01-14 12:25:00,4.07,4.09,4.06,4.09,430302.0,3.7414,3.7598,3.7322,3.7598,430302.0
2016-01-14 12:30:00,4.08,4.09,4.06,4.08,331126.0,3.7506,3.7598,3.7322,3.7506,331126.0
2016-01-14 12:35:00,4.08,4.1,4.06,4.1,770533.0,3.7506,3.769,3.7322,3.769,770533.0
2016-01-14 12:40:00,4.1,4.14,4.08,4.09,1138488.0,3.769,3.8057,3.7506,3.7598,1138488.0
2016-01-14 12:45:00,4.1,4.12,4.09,4.11,795093.0,3.769,3.7874,3.7598,3.7782,795093.0
2016-01-14 12:50:00,4.1,4.11,4.08,4.09,490789.0,3.769,3.7782,3.7506,3.7598,490789.0
2016-01-14 12:55:00,4.1,4.1,4.08,4.08,538725.0,3.769,3.769,3.7506,3.7506,538725.0
2016-01-14 13:00:00,4.08,4.11,4.06,4.08,728829.0,3.7506,3.7782,3.7322,3.7506,728829.0
2016-01-14 13:05:00,4.08,4.12,4.08,4.09,522202.0,3.7506,3.7874,3.7506,3.7598,522202.0
2016-01-14 13:10:00,4.1,4.11,4.08,4.1,716289.0,3.769,3.7782,3.7506,3.769,716289.0
2016-01-14 13:15:00,4.1,4.12,4.09,4.11,337575.0,3.769,3.7874,3.7598,3.7782,337575.0
2016-01-14 13:20:00,4.1,4.13,4.1,4.13,432038.0,3.769,3.7966,3.769,3.7966,432038.0
2016-01-14 13:25:00,4.12,4.13,4.07,4.08,762842.0,3.7874,3.7966,3.7414,3.7506,762842.0
2016-01-14 13:30:00,4.08,4.09,4.08,4.09,164079.0,3.7506,3.7598,3.7506,3.7598,164079.0
2016-01-14 13:35:00,4.08,4.1,4.07,4.07,677199.0,3.7506,3.769,3.7414,3.7414,677199.0
2016-01-14 13:40:00,4.07,4.07,4.04,4.06,395766.0,3.7414,3.7414,3.7138,3.7322,395766.0
2016-01-14 13:45:00,4.05,4.08,4.04,4.05,637843.0,3.723,3.7506,3.7138,3.723,637843.0
2016-01-14 13:50:00,4.06,4.07,4.05,4.07,368484.0,3.7322,3.7414,3.723,3.7414,368484.0
2016-01-14 13:55:00,4.07,4.08,4.06,4.07,468883.0,3.7414,3.7506,3.7322,3.7414,468883.0
2016-01-14 14:00:00,4.07,4.07,4.04,4.06,784763.0,3.7414,3.7414,3.7138,3.7322,784763.0
2016-01-14 14:05:00,4.06,4.06,4.04,4.04,381546.0,3.7322,3.7322,3.7138,3.7138,381546.0
2016-01-14 14:10:00,4.04,4.06,4.01,4.05,1494670.0,3.7138,3.7322,3.6862,3.723,1494670.0
2016-01-14 14:15:00,4.04,4.07,4.03,4.05,552510.0,3.7138,3.7414,3.7046,3.723,552510.0
2016-01-14 14:20:00,4.05,4.07,4.04,4.05,375684.0,3.723,3.7414,3.7138,3.723,375684.0
2016-01-14 14:25:00,4.05,4.07,4.04,4.07,480705.0,3.723,3.7414,3.7138,3.7414,480705.0
2016-01-14 14:30:00,4.06,4.07,4.05,4.06,308789.0,3.7322,3.7414,3.723,3.7322,308789.0
2016-01-14 14:35:00,4.06,4.07,4.04,4.05,541255.0,3.7322,3.7414,3.7138,3.723,541255.0
2016-01-14 14:40:00,4.05,4.07,4.05,4.07,326607.0,3.723,3.7414,3.723,3.7414,326607.0
2016-01-14 14:45:00,4.07,4.08,4.06,4.07,322518.0,3.7414,3.7506,3.7322,3.7414,322518.0
2016-01-14 14:50:00,4.08,4.1,4.07,4.1,447592.0,3.7506,3.769,3.7414,3.769,447592.0
2016-01-14 14:55:00,4.1,4.12,4.09,4.1,785867.0,3.769,3.7874,3.7598,3.769,785867.0
2016-01-14 15:00:00,4.11,4.11,4.1,4.1,260461.0,3.7782,3.7782,3.769,3.769,260461.0
2016-01-14 15:05:00,4.1,4.14,4.1,4.13,636027.0,3.769,3.8057,3.769,3.7966,636027.0
2016-01-14 15:10:00,4.12,4.16,4.12,4.15,1413550.0,3.7874,3.8241,3.7874,3.8149,1413550.0
2016-01-14 15:15:00,4.15,4.19,4.14,4.19,1491007.0,3.8149,3.8517,3.8057,3.8517,1491007.0
2016-01-14 15:20:00,4.18,4.22,4.18,4.21,1466450.0,3.8425,3.8793,3.8425,3.8701,1466450.0
2016-01-14 15:25:00,4.21,4.23,4.2,4.21,841353.0,3.8701,3.8885,3.8609,3.8701,841353.0
2016-01-14 15:30:00,4.21,4.22,4.19,4.2,2039038.0,3.8701,3.8793,3.8517,3.8609,2039038.0
2016-01-14 15:35:00,4.2,4.2,4.18,4.19,1005210.0,3.8609,3.8609,3.8425,3.8517,1005210.0
2016-01-14 15:40:00,4.19,4.2,4.16,4.2,933773.0,3.8517,3.8609,3.8241,3.8609,933773.0
2016-01-14 15:45:00,4.19,4.2,4.17,4.19,1281672.0,3.8517,3.8609,3.8333,3.8517,1281672.0
2016-01-14 15:50:00,4.19,4.2,4.17,4.19,2026933.0,3.8517,3.8609,3.8333,3.8517,2026933.0
2016-01-14 15:55:00,4.19,4.22,4.17,4.21,3126033.0,3.8517,3.8793,3.8333,3.8701,3126033.0
2016-01-15 09:30:00,3.8,3.87,3.77,3.82,3578779.0,3.4932,3.5575,3.4656,3.5116,3578779.0
2016-01-15 09:35:00,3.83,3.93,3.82,3.87,2262176.0,3.5208,3.6127,3.5116,3.5575,2262176.0
2016-01-15 09:40:00,3.88,3.88,3.81,3.83,1551716.0,3.5667,3.5667,3.5024,3.5208,1551716.0
2016-01-15 09:45:00,3.83,4.0,3.83,3.99,2180686.0,3.5208,3.677,3.5208,3.6679,2180686.0
2016-01-15 09:50:00,3.99,4.0,3.93,3.96,1882958.0,3.6679,3.677,3.6127,3.6403,1882958.0
2016-01-15 09:55:00,3.95,3.96,3.91,3.91,877479.0,3.6311,3.6403,3.5943,3.5943,877479.0
2016-01-15 10:00:00,3.91,4.0,3.91,3.96,2018085.0,3.5943,3.677,3.5943,3.6403,2018085.0
2016-01-15 10:05:00,3.96,4.09,3.95,4.09,1978301.0,3.6403,3.7598,3.6311,3.7598,1978301.0
2016-01-15 10:10:00,4.09,4.09,4.0,4.0,951577.0,3.7598,3.7598,3.677,3.677,951577.0
2016-01-15 10:15:00,4.0,4.02,3.98,3.99,835570.0,3.677,3.6954,3.6587,3.6679,835570.0
2016-01-15 10:20:00,3.99,4.03,3.97,4.0,1277045.0,3.6679,3.7046,3.6495,3.677,1277045.0
2016-01-15 10:25:00,4.0,4.02,3.97,3.98,535553.0,3.677,3.6954,3.6495,3.6587,535553.0
2016-01-15 10:30:00,3.98,4.0,3.95,3.95,733677.0,3.6587,3.677,3.6311,3.6311,733677.0
2016-01-15 10:35:00,3.95,3.98,3.92,3.93,1224408.0,3.6311,3.6587,3.6035,3.6127,1224408.0
2016-01-15 10:40:00,3.92,3.99,3.92,3.95,933612.0,3.6035,3.6679,3.6035,3.6311,933612.0
2016-01-15 10:45:00,3.95,3.96,3.94,3.96,851849.0,3.6311,3.6403,3.6219,3.6403,851849.0
2016-01-15 10:50:00,3.96,3.97,3.91,3.92,636608.0,3.6403,3.6495,3.5943,3.6035,636608.0
2016-01-15 10:55:00,3.92,3.93,3.88,3.88,771036.0,3.6035,3.6127,3.5667,3.5667,771036.0
2016-01-15 11:00:00,3.88,3.89,3.87,3.88,1195224.0,3.5667,3.5759,3.5575,3.5667,1195224.0
2016-01-15 11:05:00,3.88,3.91,3.86,3.88,890368.0,3.5667,3.5943,3.5484,3.5667,890368.0
2016-01-15 11:10:00,3.87,3.88,3.84,3.87,797255.0,3.5575,3.5667,3.53,3.5575,797255.0
2016-01-15 11:15:00,3.87,3.9,3.86,3.86,474008.0,3.5575,3.5851,3.5484,3.5484,474008.0
2016-01-15 11:20:00,3.87,3.87,3.85,3.86,251929.0,3.5575,3.5575,3.5392,3.5484,251929.0
2016-01-15 11:25:00,3.86,3.91,3.85,3.89,1079540.0,3.5484,3.5943,3.5392,3.5759,1079540.0
2016-01-15 11:30:00,3.9,3.95,3.89,3.95,755121.0,3.5851,3.6311,3.5759,3.6311,755121.0
2016-01-15 11:35:00,3.95,4.05,3.94,4.04,849339.0,3.6311,3.723,3.6219,3.7138,849339.0
2016-01-15 11:40:00,4.03,4.04,4.0,4.03,599160.0,3.7046,3.7138,3.677,3.7046,599160.0
2016-01-15 11:45:00,4.03,4.03,3.98,3.98,400324.0,3.7046,3.7046,3.6587,3.6587,400324.0
2016-01-15 11:50:00,3.99,4.01,3.98,4.0,1053985.0,3.6679,3.6862,3.6587,3.677,1053985.0
2016-01-15 11:55:00,4.0,4.01,3.98,3.99,853638.0,3.677,3.6862,3.6587,3.6679,853638.0
2016-01-15 12:00:00,3.98,4.0,3.96,3.99,395860.0,3.6587,3.677,3.6403,3.6679,395860.0
2016-01-15 12:05:00,3.99,4.0,3.99,4.0,361970.0,3.6679,3.677,3.6679,3.677,361970.0
2016-01-15 12:10:00,4.0,4.03,3.99,4.03,783727.0,3.677,3.7046,3.6679,3.7046,783727.0
2016-01-15 12:15:00,4.03,4.04,3.99,4.0,646921.0,3.7046,3.7138,3.6679,3.677,646921.0
2016-01-15 12:20:00,4.0,4.0,3.99,4.0,195611.0,3.677,3.677,3.6679,3.677,195611.0
2016-01-15 12:25:00,4.0,4.02,3.98,4.02,904538.0,3.677,3.6954,3.6587,3.6954,904538.0
2016-01-15 12:30:00,4.01,4.02,4.0,4.01,390403.0,3.6862,3.6954,3.677,3.6862,390403.0
2016-01-15 12:35:00,4.01,4.01,4.0,4.0,561089.0,3.6862,3.6862,3.677,3.677,561089.0
2016-01-15 12:40:00,4.0,4.02,4.0,4.02,846608.0,3.677,3.6954,3.677,3.6954,846608.0
2016-01-15 12:45:00,4.02,4.02,4.01,4.02,216579.0,3.6954,3.6954,3.6862,3.6954,216579.0
2016-01-15 12:50:00,4.02,4.02,4.01,4.02,158584.0,3.6954,3.6954,3.6862,3.6954,158584.0
2016-01-15 12:55:00,4.01,4.05,4.01,4.03,631872.0,3.6862,3.723,3.6862,3.7046,631872.0
2016-01-15 13:00:00,4.03,4.03,4.0,4.0,427148.0,3.7046,3.7046,3.677,3.677,427148.0
2016-01-15 13:05:00,4.0,4.01,4.0,4.0,308495.0,3.677,3.6862,3.677,3.677,308495.0
2016-01-15 13:10:00,4.0,4.04,4.0,4.03,482181.0,3.677,3.7138,3.677,3.7046,482181.0
2016-01-15 13:15:00,4.03,4.05,4.02,4.04,344518.0,3.7046,3.723,3.6954,3.7138,344518.0
2016-01-15 13:20:00,4.05,4.07,4.04,4.06,268799.0,3.723,3.7414,3.7138,3.7322,268799.0
2016-01-15 13:25:00,4.06,4.08,4.05,4.08,446831.0,3.7322,3.7506,3.723,3.7506,446831.0
2016-01-15 13:30:00,4.07,4.13,4.06,4.13,1031812.0,3.7414,3.7966,3.7322,3.7966,1031812.0
2016-01-15 13:35:00,4.13,4.14,4.11,4.13,778307.0,3.7966,3.8057,3.7782,3.7966,778307.0
2016-01-15 13:40:00,4.13,4.15,4.12,4.14,709950.0,3.7966,3.8149,3.7874,3.8057,709950.0
2016-01-15 13:45:00,4.13,4.17,4.12,4.16,693772.0,3.7966,3.8333,3.7874,3.8241,693772.0
2016-01-15 13:50:00,4.16,4.2,4.15,4.2,789074.0,3.8241,3.8609,3.8149,3.8609,789074.0
2016-01-15 13:55:00,4.2,4.2,4.15,4.16,417881.0,3.8609,3.8609,3.8149,3.8241,417881.0
2016-01-15 14:00:00,4.16,4.18,4.15,4.17,463207.0,3.8241,3.8425,3.8149,3.8333,463207.0
2016-01-15 14:05:00,4.16,4.17,4.15,4.16,419466.0,3.8241,3.8333,3.8149,3.8241,419466.0
2016-01-15 14:10:00,4.15,4.17,4.15,4.16,798829.0,3.8149,3.8333,3.8149,3.8241,798829.0
2016-01-15 14:15:00,4.16,4.16,4.15,4.16,436623.0,3.8241,3.8241,3.8149,3.8241,436623.0
2016-01-15 14:20:00,4.16,4.16,4.15,4.16,427379.0,3.8241,3.8241,3.8149,3.8241,427379.0
2016-01-15 14:25:00,4.16,4.16,4.14,4.16,1525126.0,3.8241,3.8241,3.8057,3.8241,1525126.0
2016-01-15 14:30:00,4.16,4.18,4.15,4.17,612437.0,3.8241,3.8425,3.8149,3.8333,612437.0
2016-01-15 14:35:00,4.17,4.18,4.16,4.18,509129.0,3.8333,3.8425,3.8241,3.8425,509129.0
2016-01-15 14:40:00,4.17,4.19,4.17,4.17,532642.0,3.8333,3.8517,3.8333,3.8333,532642.0
2016-01-15 14:45:00,4.18,4.22,4.17,4.22,591019.0,3.8425,3.8793,3.8333,3.8793,591019.0
2016-01-15 14:50:00,4.21,4.26,4.2,4.26,821842.0,3.8701,3.9161,3.8609,3.9161,821842.0
2016-01-15 14:55:00,4.25,4.3,4.25,4.28,851353.0,3.9069,3.9528,3.9069,3.9344,851353.0
2016-01-15 15:00:00,4.28,4.28,4.25,4.27,695700.0,3.9344,3.9344,3.9069,3.9253,695700.0
2016-01-15 15:05:00,4.26,4.3,4.26,4.29,929877.0,3.9161,3.9528,3.9161,3.9436,929877.0
2016-01-15 15:10:00,4.28,4.29,4.26,4.27,653034.0,3.9344,3.9436,3.9161,3.9253,653034.0
2016-01-15 15:15:00,4.27,4.27,4.23,4.24,1162893.0,3.9253,3.9253,3.8885,3.8977,1162893.0
2016-01-15 15:20:00,4.24,4.25,4.24,4.25,783634.0,3.8977,3.9069,3.8977,3.9069,783634.0
2016-01-15 15:25:00,4.25,4.26,4.22,4.24,1350191.0,3.9069,3.9161,3.8793,3.8977,1350191.0
2016-01-15 15:30:00,4.24,4.26,4.23,4.25,1002959.0,3.8977,3.9161,3.8885,3.9069,1002959.0
2016-01-15 15:35:00,4.25,4.28,4.24,4.25,1359600.0,3.9069,3.9344,3.8977,3.9069,1359600.0
2016-01-15 15:40:00,4.25,4.29,4.24,4.28,1643316.0,3.9069,3.9436,3.8977,3.9344,1643316.0
2016-01-15 15:45:00,4.28,4.35,4.26,4.35,2012113.0,3.9344,3.9988,3.9161,3.9988,2012113.0
2016-01-15 15:50:00,4.34,4.35,4.34,4.35,1014510.0,3.9896,3.9988,3.9896,3.9988,1014510.0
2016-01-15 15:55:00,4.34,4.35,4.34,4.35,2451968.0,3.9896,3.9988,3.9896,3.9988,2451968.0
2016-01-19 09:30:00,4.58,4.58,4.46,4.49,3340013.0,4.2102,4.2102,4.0999,4.1275,3340013.0
2016-01-19 09:35:00,4.5,4.55,4.26,4.26,1506886.0,4.1367,4.1826,3.9161,3.9161,1506886.0
2016-01-19 09:40:00,4.26,4.3,4.2,4.23,2094273.0,3.9161,3.9528,3.8609,3.8885,2094273.0
2016-01-19 09:45:00,4.24,4.24,4.16,4.2,1379571.0,3.8977,3.8977,3.8241,3.8609,1379571.0
2016-01-19 09:50:00,4.19,4.23,4.15,4.22,1381591.0,3.8517,3.8885,3.8149,3.8793,1381591.0
2016-01-19 09:55:00,4.22,4.24,4.18,4.2,1112829.0,3.8793,3.8977,3.8425,3.8609,1112829.0
2016-01-19 10:00:00,4.21,4.24,4.19,4.21,1764030.0,3.8701,3.8977,3.8517,3.8701,1764030.0
2016-01-19 10:05:00,4.21,4.21,4.17,4.2,1471531.0,3.8701,3.8701,3.8333,3.8609,1471531.0
2016-01-19 10:10:00,4.2,4.2,4.19,4.2,704013.0,3.8609,3.8609,3.8517,3.8609,704013.0
2016-01-19 10:15:00,4.19,4.27,4.19,4.26,2130380.0,3.8517,3.9253,3.8517,3.9161,2130380.0
2016-01-19 10:20:00,4.26,4.28,4.22,4.24,971673.0,3.9161,3.9344,3.8793,3.8977,971673.0
2016-01-19 10:25:00,4.25,4.28,4.24,4.27,612392.0,3.9069,3.9344,3.8977,3.9253,612392.0
2016-01-19 10:30:00,4.28,4.31,4.27,4.28,1049583.0,3.9344,3.962,3.9253,3.9344,1049583.0
2016-01-19 10:35:00,4.28,4.29,4.22,4.23,791960.0,3.9344,3.9436,3.8793,3.8885,791960.0
2016-01-19 10:40:00,4.23,4.23,4.19,4.21,921308.0,3.8885,3.8885,3.8517,3.8701,921308.0
2016-01-19 10:45:00,4.21,4.25,4.2,4.24,502615.0,3.8701,3.9069,3.8609,3.8977,502615.0
2016-01-19 10:50:00,4.24,4.26,4.18,4.2,545951.0,3.8977,3.9161,3.8425,3.8609,545951.0
2016-01-19 10:55:00,4.2,4.24,4.19,4.2,528946.0,3.8609,3.8977,3.8517,3.8609,528946.0
2016-01-19 11:00:00,4.2,4.23,4.2,4.23,302965.0,3.8609,3.8885,3.8609,3.8885,302965.0
2016-01-19 11:05:00,4.23,4.23,4.13,4.13,798040.0,3.8885,3.8885,3.7966,3.7966,798040.0
2016-01-19 11:10:00,4.13,4.14,4.08,4.11,1269505.0,3.7966,3.8057,3.7506,3.7782,1269505.0
2016-01-19 11:15:00,4.11,4.12,4.07,4.07,632271.0,3.7782,3.7874,3.7414,3.7414,632271.0
2016-01-19 11:20:00,4.07,4.11,4.07,4.09,518850.0,3.7414,3.7782,3.7414,3.7598,518850.0
2016-01-19 11:25:00,4.09,4.15,4.08,4.15,533251.0,3.7598,3.8149,3.7506,3.8149,533251.0
2016-01-19 11:30:00,4.14,4.15,4.12,4.12,440744.0,3.8057,3.8149,3.7874,3.7874,440744.0
2016-01-19 11:35:00,4.12,4.15,4.11,4.15,408658.0,3.7874,3.8149,3.7782,3.8149,408658.0
2016-01-19 11:40:00,4.15,4.15,4.12,4.14,308312.0,3.8149,3.8149,3.7874,3.8057,308312.0
2016-01-19 11:45:00,4.13,4.15,4.13,4.13,645332.0,3.7966,3.8149,3.7966,3.7966,645332.0
2016-01-19 11:50:00,4.14,4.14,4.12,4.12,334608.0,3.8057,3.8057,3.7874,3.7874,334608.0
2016-01-19 11:55:00,4.13,4.15,4.09,4.11,836992.0,3.7966,3.8149,3.7598,3.7782,836992.0
2016-01-19 12:00:00,4.12,4.14,4.11,4.13,281209.0,3.7874,3.8057,3.7782,3.7966,281209.0
2016-01-19 12:05:00,4.14,4.16,4.12,4.14,987952.0,3.8057,3.8241,3.7874,3.8057,987952.0
2016-01-19 12:10:00,4.14,4.19,4.13,4.18,480507.0,3.8057,3.8517,3.7966,3.8425,480507.0
2016-01-19 12:15:00,4.18,4.19,4.17,4.17,148233.0,3.8425,3.8517,3.8333,3.8333,148233.0
2016-01-19 12:20:00,4.17,4.18,4.16,4.17,217650.0,3.8333,3.8425,3.8241,3.8333,217650.0
2016-01-19 12:25:00,4.17,4.17,4.15,4.16,191535.0,3.8333,3.8333,3.8149,3.8241,191535.0
2016-01-19 12:30:00,4.16,4.17,4.15,4.17,394064.0,3.8241,3.8333,3.8149,3.8333,394064.0
2016-01-19 12:35:00,4.17,4.17,4.12,4.12,422352.0,3.8333,3.8333,3.7874,3.7874,422352.0
2016-01-19 12:40:00,4.12,4.16,4.1,4.14,545665.0,3.7874,3.8241,3.769,3.8057,545665.0
2016-01-19 12:45:00,4.14,4.15,4.11,4.13,252790.0,3.8057,3.8149,3.7782,3.7966,252790.0
2016-01-19 12:50:00,4.13,4.15,4.12,4.15,262701.0,3.7966,3.8149,3.7874,3.8149,262701.0
2016-01-19 12:55:00,4.15,4.15,4.12,4.13,541252.0,3.8149,3.8149,3.7874,3.7966,541252.0
2016-01-19 13:00:00,4.12,4.14,4.12,4.13,293161.0,3.7874,3.8057,3.7874,3.7966,293161.0
2016-01-19 13:05:00,4.13,4.13,4.11,4.12,123740.0,3.7966,3.7966,3.7782,3.7874,123740.0
2016-01-19 13:10:00,4.12,4.12,4.1,4.11,131820.0,3.7874,3.7874,3.769,3.7782,131820.0
2016-01-19 13:15:00,4.11,4.12,4.1,4.12,247363.0,3.7782,3.7874,3.769,3.7874,247363.0
2016-01-19 13:20:00,4.12,4.12,4.1,4.1,280024.0,3.7874,3.7874,3.769,3.769,280024.0
2016-01-19 13:25:00,4.11,4.11,4.08,4.08,519627.0,3.7782,3.7782,3.7506,3.7506,519627.0
2016-01-19 13:30:00,4.09,4.09,4.05,4.06,353394.0,3.7598,3.7598,3.723,3.7322,353394.0
2016-01-19 13:35:00,4.06,4.06,4.05,4.06,183191.0,3.7322,3.7322,3.723,3.7322,183191.0
2016-01-19 13:40:00,4.06,4.06,4.02,4.03,561623.0,3.7322,3.7322,3.6954,3.7046,561623.0
2016-01-19 13:45:00,4.03,4.03,4.02,4.03,164750.0,3.7046,3.7046,3.6954,3.7046,164750.0
2016-01-19 13:50:00,4.03,4.04,4.01,4.02,596289.0,3.7046,3.7138,3.6862,3.6954,596289.0
2016-01-19 13:55:00,4.03,4.03,4.02,4.03,129245.0,3.7046,3.7046,3.6954,3.7046,129245.0
2016-01-19 14:00:00,4.03,4.04,4.02,4.04,293894.0,3.7046,3.7138,3.6954,3.7138,293894.0
2016-01-19 14:05:00,4.04,4.04,4.02,4.03,311217.0,3.7138,3.7138,3.6954,3.7046,311217.0
2016-01-19 14:10:00,4.03,4.03,4.01,4.02,260785.0,3.7046,3.7046,3.6862,3.6954,260785.0
2016-01-19 14:15:00,4.02,4.02,4.01,4.02,141488.0,3.6954,3.6954,3.6862,3.6954,141488.0
2016-01-19 14:20:00,4.01,4.02,4.01,4.02,470818.0,3.6862,3.6954,3.6862,3.6954,470818.0
2016-01-19 14:25:00,4.02,4.02,4.01,4.02,169694.0,3.6954,3.6954,3.6862,3.6954,169694.0
2016-01-19 14:30:00,4.02,4.02,4.01,4.01,257539.0,3.6954,3.6954,3.6862,3.6862,257539.0
2016-01-19 14:35:00,4.02,4.02,3.97,3.99,1294278.0,3.6954,3.6954,3.6495,3.6679,1294278.0
2016-01-19 14:40:00,3.99,3.99,3.95,3.96,341671.0,3.6679,3.6679,3.6311,3.6403,341671.0
2016-01-19 14:45:00,3.95,3.96,3.93,3.93,626366.0,3.6311,3.6403,3.6127,3.6127,626366.0
2016-01-19 14:50:00,3.93,3.94,3.92,3.94,426337.0,3.6127,3.6219,3.6035,3.6219,426337.0
2016-01-19 14:55:00,3.94,3.96,3.93,3.96,650531.0,3.6219,3.6403,3.6127,3.6403,650531.0
2016-01-19 15:00:00,3.95,3.97,3.95,3.97,398324.0,3.6311,3.6495,3.6311,3.6495,398324.0
2016-01-19 15:05:00,3.96,3.97,3.96,3.97,366331.0,3.6403,3.6495,3.6403,3.6495,366331.0
2016-01-19 15:10:00,3.97,3.97,3.94,3.94,1161520.0,3.6495,3.6495,3.6219,3.6219,1161520.0
2016-01-19 15:15:00,3.95,3.95,3.92,3.95,900260.0,3.6311,3.6311,3.6035,3.6311,900260.0
2016-01-19 15:20:00,3.95,3.95,3.94,3.94,331537.0,3.6311,3.6311,3.6219,3.6219,331537.0
2016-01-19 15:25:00,3.95,3.99,3.94,3.99,694678.0,3.6311,3.6679,3.6219,3.6679,694678.0
2016-01-19 15:30:00,3.99,4.0,3.97,3.98,737602.0,3.6679,3.677,3.6495,3.6587,737602.0
2016-01-19 15:35:00,3.98,3.98,3.96,3.97,906225.0,3.6587,3.6587,3.6403,3.6495,906225.0
2016-01-19 15:40:00,3.96,4.0,3.96,3.98,1748934.0,3.6403,3.677,3.6403,3.6587,1748934.0
2016-01-19 15:45:00,3.98,4.0,3.97,4.0,1085138.0,3.6587,3.677,3.6495,3.677,1085138.0
2016-01-19 15:50:00,4.0,4.0,3.98,3.98,1211818.0,3.677,3.677,3.6587,3.6587,1211818.0
2016-01-19 15:55:00,3.99,3.99,3.95,3.96,2270882.0,3.6679,3.6679,3.6311,3.6403,2270882.0
2016-01-20 09:30:00,3.77,3.8,3.69,3.73,3042528.0,3.4656,3.4932,3.3921,3.4288,3042528.0
2016-01-20 09:35:00,3.73,3.73,3.63,3.65,2522332.0,3.4288,3.4288,3.3369,3.3553,2522332.0
2016-01-20 09:40:00,3.65,3.72,3.64,3.72,960428.0,3.3553,3.4197,3.3461,3.4197,960428.0
2016-01-20 09:45:00,3.72,3.79,3.7,3.75,2007953.0,3.4197,3.484,3.4013,3.4472,2007953.0
2016-01-20 09:50:00,3.75,3.76,3.66,3.66,1805148.0,3.4472,3.4564,3.3645,3.3645,1805148.0
2016-01-20 09:55:00,3.66,3.67,3.6,3.61,2058378.0,3.3645,3.3737,3.3093,3.3185,2058378.0
2016-01-20 10:00:00,3.61,3.62,3.56,3.58,1307605.0,3.3185,3.3277,3.2726,3.291,1307605.0
2016-01-20 10:05:00,3.58,3.61,3.57,3.61,704185.0,3.291,3.3185,3.2818,3.3185,704185.0
2016-01-20 10:10:00,3.6,3.61,3.58,3.6,1007983.0,3.3093,3.3185,3.291,3.3093,1007983.0
2016-01-20 10:15:00,3.6,3.6,3.57,3.58,500133.0,3.3093,3.3093,3.2818,3.291,500133.0
2016-01-20 10:20:00,3.57,3.6,3.57,3.6,694980.0,3.2818,3.3093,3.2818,3.3093,694980.0
2016-01-20 10:25:00,3.6,3.62,3.59,3.62,745330.0,3.3093,3.3277,3.3002,3.3277,745330.0
2016-01-20 10:30:00,3.61,3.62,3.58,3.58,689626.0,3.3185,3.3277,3.291,3.291,689626.0
2016-01-20 10:35:00,3.58,3.59,3.55,3.58,849098.0,3.291,3.3002,3.2634,3.291,849098.0
2016-01-20 10:40:00,3.57,3.6,3.57,3.59,698944.0,3.2818,3.3093,3.2818,3.3002,698944.0
2016-01-20 10:45:00,3.59,3.6,3.59,3.6,1072059.0,3.3002,3.3093,3.3002,3.3093,1072059.0
2016-01-20 10:50:00,3.6,3.6,3.58,3.58,1210863.0,3.3093,3.3093,3.291,3.291,1210863.0
2016-01-20 10:55:00,3.58,3.59,3.58,3.58,364658.0,3.291,3.3002,3.291,3.291,364658.0
2016-01-20 11:00:00,3.58,3.6,3.58,3.58,999971.0,3.291,3.3093,3.291,3.291,999971.0
2016-01-20 11:05:00,3.59,3.59,3.56,3.56,641867.0,3.3002,3.3002,3.2726,3.2726,641867.0
2016-01-20 11:10:00,3.56,3.58,3.54,3.56,2210970.0,3.2726,3.291,3.2542,3.2726,2210970.0
2016-01-20 11:15:00,3.56,3.57,3.53,3.56,1371856.0,3.2726,3.2818,3.245,3.2726,1371856.0
2016-01-20 11:20:00,3.57,3.6,3.56,3.58,1268630.0,3.2818,3.3093,3.2726,3.291,1268630.0
2016-01-20 11:25:00,3.57,3.58,3.54,3.54,447336.0,3.2818,3.291,3.2542,3.2542,447336.0
2016-01-20 11:30:00,3.55,3.58,3.53,3.57,854082.0,3.2634,3.291,3.245,3.2818,854082.0
2016-01-20 11:35:00,3.57,3.58,3.56,3.56,947452.0,3.2818,3.291,3.2726,3.2726,947452.0
2016-01-20 11:40:00,3.57,3.58,3.55,3.56,567109.0,3.2818,3.291,3.2634,3.2726,567109.0
2016-01-20 11:45:00,3.57,3.57,3.56,3.57,228914.0,3.2818,3.2818,3.2726,3.2818,228914.0
2016-01-20 11:50:00,3.57,3.57,3.55,3.55,801931.0,3.2818,3.2818,3.2634,3.2634,801931.0
2016-01-20 11:55:00,3.56,3.56,3.52,3.54,1113307.0,3.2726,3.2726,3.2358,3.2542,1113307.0
2016-01-20 12:00:00,3.55,3.57,3.54,3.56,410613.0,3.2634,3.2818,3.2542,3.2726,410613.0
2016-01-20 12:05:00,3.57,3.57,3.56,3.57,737174.0,3.2818,3.2818,3.2726,3.2818,737174.0
2016-01-20 12:10:00,3.56,3.57,3.56,3.57,250747.0,3.2726,3.2818,3.2726,3.2818,250747.0
2016-01-20 12:15:00,3.57,3.59,3.56,3.58,1306757.0,3.2818,3.3002,3.2726,3.291,1306757.0
2016-01-20 12:20:00,3.58,3.63,3.56,3.62,2235565.0,3.291,3.3369,3.2726,3.3277,2235565.0
2016-01-20 12:25:00,3.61,3.63,3.6,3.63,799780.0,3.3185,3.3369,3.3093,3.3369,799780.0
2016-01-20 12:30:00,3.63,3.67,3.62,3.66,1504321.0,3.3369,3.3737,3.3277,3.3645,1504321.0
2016-01-20 12:35:00,3.67,3.68,3.66,3.68,924676.0,3.3737,3.3829,3.3645,3.3829,924676.0
2016-01-20 12:40:00,3.68,3.7,3.64,3.65,1937973.0,3.3829,3.4013,3.3461,3.3553,1937973.0
2016-01-20 12:45:00,3.65,3.65,3.62,3.62,615492.0,3.3553,3.3553,3.3277,3.3277,615492.0
2016-01-20 12:50:00,3.62,3.65,3.62,3.65,741931.0,3.3277,3.3553,3.3277,3.3553,741931.0
2016-01-20 12:55:00,3.65,3.71,3.65,3.71,855382.0,3.3553,3.4105,3.3553,3.4105,855382.0
2016-01-20 13:00:00,3.71,3.75,3.7,3.75,1168183.0,3.4105,3.4472,3.4013,3.4472,1168183.0
2016-01-20 13:05:00,3.75,3.78,3.74,3.78,2663924.0,3.4472,3.4748,3.438,3.4748,2663924.0
2016-01-20 13:10:00,3.77,3.79,3.77,3.79,777648.0,3.4656,3.484,3.4656,3.484,777648.0
2016-01-20 13:15:00,3.79,3.79,3.74,3.74,673447.0,3.484,3.484,3.438,3.438,673447.0
2016-01-20 13:20:00,3.75,3.75,3.73,3.74,596954.0,3.4472,3.4472,3.4288,3.438,596954.0
2016-01-20 13:25:00,3.74,3.74,3.7,3.71,680388.0,3.438,3.438,3.4013,3.4105,680388.0
2016-01-20 13:30:00,3.7,3.73,3.68,3.72,1677314.0,3.4013,3.4288,3.3829,3.4197,1677314.0
2016-01-20 13:35:00,3.71,3.78,3.71,3.78,1052754.0,3.4105,3.4748,3.4105,3.4748,1052754.0
2016-01-20 13:40:00,3.78,3.85,3.76,3.84,1393952.0,3.4748,3.5392,3.4564,3.53,1393952.0
2016-01-20 13:45:00,3.85,3.95,3.84,3.91,1648955.0,3.5392,3.6311,3.53,3.5943,1648955.0
2016-01-20 13:50:00,3.9,3.92,3.89,3.91,611356.0,3.5851,3.6035,3.5759,3.5943,611356.0
2016-01-20 13:55:00,3.92,3.92,3.86,3.87,615828.0,3.6035,3.6035,3.5484,3.5575,615828.0
2016-01-20 14:00:00,3.87,3.9,3.86,3.88,560800.0,3.5575,3.5851,3.5484,3.5667,560800.0
2016-01-20 14:05:00,3.88,3.89,3.87,3.88,807802.0,3.5667,3.5759,3.5575,3.5667,807802.0
2016-01-20 14:10:00,3.89,3.94,3.88,3.94,1566950.0,3.5759,3.6219,3.5667,3.6219,1566950.0
2016-01-20 14:15:00,3.94,4.02,3.93,4.0,2131146.0,3.6219,3.6954,3.6127,3.677,2131146.0
2016-01-20 14:20:00,4.01,4.05,4.0,4.03,805849.0,3.6862,3.723,3.677,3.7046,805849.0
2016-01-20 14:25:00,4.03,4.05,4.0,4.03,1058076.0,3.7046,3.723,3.677,3.7046,1058076.0
2016-01-20 14:30:00,4.03,4.04,4.03,4.03,1008269.0,3.7046,3.7138,3.7046,3.7046,1008269.0
2016-01-20 14:35:00,4.04,4.04,4.01,4.02,405047.0,3.7138,3.7138,3.6862,3.6954,405047.0
2016-01-20 14:40:00,4.02,4.02,3.96,3.96,512312.0,3.6954,3.6954,3.6403,3.6403,512312.0
2016-01-20 14:45:00,3.96,3.97,3.91,3.95,1085630.0,3.6403,3.6495,3.5943,3.6311,1085630.0
2016-01-20 14:50:00,3.94,3.96,3.94,3.94,349348.0,3.6219,3.6403,3.6219,3.6219,349348.0
2016-01-20 14:55:00,3.95,3.95,3.89,3.95,833649.0,3.6311,3.6311,3.5759,3.6311,833649.0
2016-01-20 15:00:00,3.94,3.98,3.94,3.96,711063.0,3.6219,3.6587,3.6219,3.6403,711063.0
2016-01-20 15:05:00,3.97,3.99,3.96,3.99,623864.0,3.6495,3.6679,3.6403,3.6679,623864.0
2016-01-20 15:10:00,3.99,4.02,3.98,3.99,1042236.0,3.6679,3.6954,3.6587,3.6679,1042236.0
2016-01-20 15:15:00,3.99,4.05,3.99,4.05,1204730.0,3.6679,3.723,3.6679,3.723,1204730.0
2016-01-20 15:20:00,4.05,4.08,4.04,4.08,832274.0,3.723,3.7506,3.7138,3.7506,832274.0
2016-01-20 15:25:00,4.08,4.11,4.05,4.1,915581.0,3.7506,3.7782,3.723,3.769,915581.0
2016-01-20 15:30:00,4.11,4.13,4.09,4.11,1149504.0,3.7782,3.7966,3.7598,3.7782,1149504.0
2016-01-20 15:35:00,4.12,4.12,4.08,4.08,1483350.0,3.7874,3.7874,3.7506,3.7506,1483350.0
2016-01-20 15:40:00,4.08,4.09,4.05,4.07,1963765.0,3.7506,3.7598,3.723,3.7414,1963765.0
2016-01-20 15:45:00,4.08,4.09,4.06,4.07,875531.0,3.7506,3.7598,3.7322,3.7414,875531.0
2016-01-20 15:50:00,4.06,4.07,4.06,4.07,764367.0,3.7322,3.7414,3.7322,3.7414,764367.0
2016-01-20 15:55:00,4.07,4.08,4.06,4.06,3384026.0,3.7414,3.7506,3.7322,3.7322,3384026.0
2016-01-21 09:30:00,4.14,4.15,4.07,4.08,1081810.0,3.8057,3.8149,3.7414,3.7506,1081810.0
2016-01-21 09:35:00,4.08,4.09,4.03,4.08,1740896.0,3.7506,3.7598,3.7046,3.7506,1740896.0
2016-01-21 09:40:00,4.08,4.09,4.03,4.06,879422.0,3.7506,3.7598,3.7046,3.7322,879422.0
2016-01-21 09:45:00,4.06,4.06,3.97,3.98,520210.0,3.7322,3.7322,3.6495,3.6587,520210.0
2016-01-21 09:50:00,3.98,4.06,3.97,4.05,779922.0,3.6587,3.7322,3.6495,3.723,779922.0
2016-01-21 09:55:00,4.06,4.12,4.05,4.08,638128.0,3.7322,3.7874,3.723,3.7506,638128.0
2016-01-21 10:00:00,4.08,4.18,4.07,4.17,1076051.0,3.7506,3.8425,3.7414,3.8333,1076051.0
2016-01-21 10:05:00,4.17,4.19,4.13,4.18,950917.0,3.8333,3.8517,3.7966,3.8425,950917.0
2016-01-21 10:10:00,4.18,4.32,4.17,4.25,2313111.0,3.8425,3.9712,3.8333,3.9069,2313111.0
2016-01-21 10:15:00,4.25,4.31,4.23,4.23,851919.0,3.9069,3.962,3.8885,3.8885,851919.0
2016-01-21 10:20:00,4.23,4.26,4.2,4.22,892997.0,3.8885,3.9161,3.8609,3.8793,892997.0
2016-01-21 10:25:00,4.22,4.25,4.21,4.24,753527.0,3.8793,3.9069,3.8701,3.8977,753527.0
2016-01-21 10:30:00,4.24,4.25,4.19,4.23,841526.0,3.8977,3.9069,3.8517,3.8885,841526.0
2016-01-21 10:35:00,4.24,4.26,4.18,4.22,1239277.0,3.8977,3.9161,3.8425,3.8793,1239277.0
2016-01-21 10:40:00,4.22,4.27,4.21,4.24,760782.0,3.8793,3.9253,3.8701,3.8977,760782.0
2016-01-21 10:45:00,4.24,4.25,4.21,4.21,283920.0,3.8977,3.9069,3.8701,3.8701,283920.0
2016-01-21 10:50:00,4.21,4.23,4.18,4.2,872223.0,3.8701,3.8885,3.8425,3.8609,872223.0
2016-01-21 10:55:00,4.2,4.21,4.19,4.2,664914.0,3.8609,3.8701,3.8517,3.8609,664914.0
2016-01-21 11:00:00,4.21,4.37,4.21,4.36,1439478.0,3.8701,4.0172,3.8701,4.008,1439478.0
2016-01-21 11:05:00,4.37,4.43,4.35,4.37,1478175.0,4.0172,4.0723,3.9988,4.0172,1478175.0
2016-01-21 11:10:00,4.38,4.4,4.36,4.39,485776.0,4.0264,4.0448,4.008,4.0356,485776.0
2016-01-21 11:15:00,4.38,4.4,4.36,4.4,794944.0,4.0264,4.0448,4.008,4.0448,794944.0
2016-01-21 11:20:00,4.4,4.4,4.33,4.34,808933.0,4.0448,4.0448,3.9804,3.9896,808933.0
2016-01-21 11:25:00,4.34,4.35,4.27,4.3,945243.0,3.9896,3.9988,3.9253,3.9528,945243.0
2016-01-21 11:30:00,4.3,4.34,4.29,4.3,657622.0,3.9528,3.9896,3.9436,3.9528,657622.0
2016-01-21 11:35:00,4.3,4.36,4.3,4.35,587798.0,3.9528,4.008,3.9528,3.9988,587798.0
2016-01-21 11:40:00,4.35,4.36,4.29,4.33,470931.0,3.9988,4.008,3.9436,3.9804,470931.0
2016-01-21 11:45:00,4.32,4.33,4.26,4.29,1032067.0,3.9712,3.9804,3.9161,3.9436,1032067.0
2016-01-21 11:50:00,4.3,4.31,4.27,4.28,490725.0,3.9528,3.962,3.9253,3.9344,490725.0
2016-01-21 11:55:00,4.28,4.36,4.27,4.33,922648.0,3.9344,4.008,3.9253,3.9804,922648.0
2016-01-21 12:00:00,4.33,4.37,4.33,4.36,863926.0,3.9804,4.0172,3.9804,4.008,863926.0
2016-01-21 12:05:00,4.36,4.39,4.35,4.36,866983.0,4.008,4.0356,3.9988,4.008,866983.0
2016-01-21 12:10:00,4.36,4.38,4.35,4.36,511378.0,4.008,4.0264,3.9988,4.008,511378.0
2016-01-21 12:15:00,4.37,4.4,4.36,4.38,748851.0,4.0172,4.0448,4.008,4.0264,748851.0
2016-01-21 12:20:00,4.38,4.38,4.3,4.31,490331.0,4.0264,4.0264,3.9528,3.962,490331.0
2016-01-21 12:25:00,4.31,4.32,4.3,4.3,345528.0,3.962,3.9712,3.9528,3.9528,345528.0
2016-01-21 12:30:00,4.31,4.31,4.24,4.25,1923425.0,3.962,3.962,3.8977,3.9069,1923425.0
2016-01-21 12:35:00,4.25,4.31,4.24,4.27,1086554.0,3.9069,3.962,3.8977,3.9253,1086554.0
2016-01-21 12:40:00,4.27,4.28,4.23,4.23,771975.0,3.9253,3.9344,3.8885,3.8885,771975.0
2016-01-21 12:45:00,4.24,4.24,4.16,4.2,904961.0,3.8977,3.8977,3.8241,3.8609,904961.0
2016-01-21 12:50:00,4.2,4.23,4.19,4.21,595210.0,3.8609,3.8885,3.8517,3.8701,595210.0
2016-01-21 12:55:00,4.22,4.22,4.2,4.21,176148.0,3.8793,3.8793,3.8609,3.8701,176148.0
2016-01-21 13:00:00,4.22,4.24,4.21,4.24,414767.0,3.8793,3.8977,3.8701,3.8977,414767.0
2016-01-21 13:05:00,4.24,4.29,4.23,4.29,552514.0,3.8977,3.9436,3.8885,3.9436,552514.0
2016-01-21 13:10:00,4.29,4.31,4.28,4.3,711214.0,3.9436,3.962,3.9344,3.9528,711214.0
2016-01-21 13:15:00,4.3,4.3,4.24,4.25,467234.0,3.9528,3.9528,3.8977,3.9069,467234.0
2016-01-21 13:20:00,4.25,4.25,4.21,4.24,372151.0,3.9069,3.9069,3.8701,3.8977,372151.0
2016-01-21 13:25:00,4.24,4.28,4.23,4.27,377745.0,3.8977,3.9344,3.8885,3.9253,377745.0
2016-01-21 13:30:00,4.27,4.27,4.23,4.25,542501.0,3.9253,3.9253,3.8885,3.9069,542501.0
2016-01-21 13:35:00,4.25,4.27,4.19,4.27,1058433.0,3.9069,3.9253,3.8517,3.9253,1058433.0
2016-01-21 13:40:00,4.27,4.27,4.23,4.25,447870.0,3.9253,3.9253,3.8885,3.9069,447870.0
2016-01-21 13:45:00,4.25,4.27,4.23,4.25,516932.0,3.9069,3.9253,3.8885,3.9069,516932.0
2016-01-21 13:50:00,4.25,4.26,4.23,4.24,333235.0,3.9069,3.9161,3.8885,3.8977,333235.0
2016-01-21 13:55:00,4.25,4.27,4.24,4.27,183130.0,3.9069,3.9253,3.8977,3.9253,183130.0
2016-01-21 14:00:00,4.26,4.27,4.25,4.27,347483.0,3.9161,3.9253,3.9069,3.9253,347483.0
2016-01-21 14:05:00,4.27,4.27,4.26,4.27,207299.0,3.9253,3.9253,3.9161,3.9253,207299.0
2016-01-21 14:10:00,4.26,4.27,4.23,4.24,715908.0,3.9161,3.9253,3.8885,3.8977,715908.0
2016-01-21 14:15:00,4.24,4.24,4.19,4.19,478257.0,3.8977,3.8977,3.8517,3.8517,478257.0
2016-01-21 14:20:00,4.2,4.2,4.17,4.17,426875.0,3.8609,3.8609,3.8333,3.8333,426875.0
2016-01-21 14:25:00,4.17,4.18,4.14,4.16,649622.0,3.8333,3.8425,3.8057,3.8241,649622.0
2016-01-21 14:30:00,4.17,4.2,4.16,4.17,341430.0,3.8333,3.8609,3.8241,3.8333,341430.0
2016-01-21 14:35:00,4.18,4.21,4.17,4.2,376687.0,3.8425,3.8701,3.8333,3.8609,376687.0
2016-01-21 14:40:00,4.2,4.25,4.19,4.24,405773.0,3.8609,3.9069,3.8517,3.8977,405773.0
2016-01-21 14:45:00,4.24,4.24,4.22,4.23,266417.0,3.8977,3.8977,3.8793,3.8885,266417.0
2016-01-21 14:50:00,4.23,4.27,4.22,4.26,516436.0,3.8885,3.9253,3.8793,3.9161,516436.0
2016-01-21 14:55:00,4.25,4.3,4.25,4.29,689029.0,3.9069,3.9528,3.9069,3.9436,689029.0
2016-01-21 15:00:00,4.29,4.3,4.25,4.27,570109.0,3.9436,3.9528,3.9069,3.9253,570109.0
2016-01-21 15:05:00,4.27,4.27,4.22,4.24,474075.0,3.9253,3.9253,3.8793,3.8977,474075.0
2016-01-21 15:10:00,4.24,4.27,4.23,4.27,733606.0,3.8977,3.9253,3.8885,3.9253,733606.0
2016-01-21 15:15:00,4.27,4.29,4.25,4.29,492632.0,3.9253,3.9436,3.9069,3.9436,492632.0
2016-01-21 15:20:00,4.29,4.29,4.25,4.26,432603.0,3.9436,3.9436,3.9069,3.9161,432603.0
2016-01-21 15:25:00,4.25,4.29,4.25,4.28,541986.0,3.9069,3.9436,3.9069,3.9344,541986.0
2016-01-21 15:30:00,4.28,4.29,4.27,4.27,485163.0,3.9344,3.9436,3.9253,3.9253,485163.0
2016-01-21 15:35:00,4.28,4.28,4.26,4.26,696549.0,3.9344,3.9344,3.9161,3.9161,696549.0
2016-01-21 15:40:00,4.27,4.28,4.26,4.28,597953.0,3.9253,3.9344,3.9161,3.9344,597953.0
2016-01-21 15:45:00,4.28,4.28,4.27,4.28,780083.0,3.9344,3.9344,3.9253,3.9344,780083.0
2016-01-21 15:50:00,4.28,4.32,4.27,4.32,2059207.0,3.9344,3.9712,3.9253,3.9712,2059207.0
2016-01-21 15:55:00,4.32,4.33,4.31,4.32,2490975.0,3.9712,3.9804,3.962,3.9712,2490975.0
2016-01-22 09:30:00,4.59,4.66,4.57,4.62,3226032.0,4.2194,4.2838,4.201,4.247,3226032.0
2016-01-22 09:35:00,4.63,4.63,4.44,4.46,1797314.0,4.2562,4.2562,4.0815,4.0999,1797314.0
2016-01-22 09:40:00,4.47,4.49,4.35,4.36,1895478.0,4.1091,4.1275,3.9988,4.008,1895478.0
2016-01-22 09:45:00,4.37,4.39,4.29,4.38,2958482.0,4.0172,4.0356,3.9436,4.0264,2958482.0
2016-01-22 09:50:00,4.38,4.45,4.37,4.43,1201019.0,4.0264,4.0907,4.0172,4.0723,1201019.0
2016-01-22 09:55:00,4.44,4.49,4.43,4.47,1416404.0,4.0815,4.1275,4.0723,4.1091,1416404.0
2016-01-22 10:00:00,4.47,4.54,4.45,4.45,2041471.0,4.1091,4.1735,4.0907,4.0907,2041471.0
2016-01-22 10:05:00,4.45,4.48,4.36,4.37,1577431.0,4.0907,4.1183,4.008,4.0172,1577431.0
2016-01-22 10:10:00,4.37,4.41,4.35,4.4,1189547.0,4.0172,4.0539,3.9988,4.0448,1189547.0
2016-01-22 10:15:00,4.4,4.41,4.34,4.35,1251735.0,4.0448,4.0539,3.9896,3.9988,1251735.0
2016-01-22 10:20:00,4.35,4.35,4.26,4.3,1835898.0,3.9988,3.9988,3.9161,3.9528,1835898.0
2016-01-22 10:25:00,4.3,4.31,4.23,4.24,1404228.0,3.9528,3.962,3.8885,3.8977,1404228.0
2016-01-22 10:30:00,4.25,4.27,4.21,4.25,1746686.0,3.9069,3.9253,3.8701,3.9069,1746686.0
2016-01-22 10:35:00,4.24,4.27,4.1,4.1,1769902.0,3.8977,3.9253,3.769,3.769,1769902.0
2016-01-22 10:40:00,4.11,4.13,3.9,3.95,4221683.0,3.7782,3.7966,3.5851,3.6311,4221683.0
2016-01-22 10:45:00,3.95,4.07,3.91,3.97,2504698.0,3.6311,3.7414,3.5943,3.6495,2504698.0
2016-01-22 10:50:00,3.97,3.98,3.8,3.85,4194450.0,3.6495,3.6587,3.4932,3.5392,4194450.0
2016-01-22 10:55:00,3.85,3.95,3.83,3.88,2351122.0,3.5392,3.6311,3.5208,3.5667,2351122.0
2016-01-22 11:00:00,3.89,3.97,3.88,3.9,2095234.0,3.5759,3.6495,3.5667,3.5851,2095234.0
2016-01-22 11:05:00,3.89,3.91,3.85,3.88,2541645.0,3.5759,3.5943,3.5392,3.5667,2541645.0
2016-01-22 11:10:00,3.88,3.89,3.86,3.86,1031869.0,3.5667,3.5759,3.5484,3.5484,1031869.0
2016-01-22 11:15:00,3.87,3.95,3.86,3.94,1726773.0,3.5575,3.6311,3.5484,3.6219,1726773.0
2016-01-22 11:20:00,3.94,3.99,3.93,3.94,1421838.0,3.6219,3.6679,3.6127,3.6219,1421838.0
2016-01-22 11:25:00,3.95,3.99,3.9,3.98,1425375.0,3.6311,3.6679,3.5851,3.6587,1425375.0
2016-01-22 11:30:00,3.97,3.99,3.92,3.96,1029885.0,3.6495,3.6679,3.6035,3.6403,1029885.0
2016-01-22 11:35:00,3.97,4.0,3.95,3.98,1180299.0,3.6495,3.677,3.6311,3.6587,1180299.0
2016-01-22 11:40:00,3.98,4.0,3.93,3.96,1585976.0,3.6587,3.677,3.6127,3.6403,1585976.0
2016-01-22 11:45:00,3.96,3.98,3.94,3.95,827700.0,3.6403,3.6587,3.6219,3.6311,827700.0
2016-01-22 11:50:00,3.95,4.0,3.94,3.99,448774.0,3.6311,3.677,3.6219,3.6679,448774.0
2016-01-22 11:55:00,3.99,3.99,3.97,3.98,305438.0,3.6679,3.6679,3.6495,3.6587,305438.0
2016-01-22 12:00:00,3.97,3.98,3.93,3.94,652093.0,3.6495,3.6587,3.6127,3.6219,652093.0
2016-01-22 12:05:00,3.94,3.94,3.93,3.94,301273.0,3.6219,3.6219,3.6127,3.6219,301273.0
2016-01-22 12:10:00,3.94,3.96,3.92,3.96,674916.0,3.6219,3.6403,3.6035,3.6403,674916.0
2016-01-22 12:15:00,3.95,3.96,3.93,3.95,373485.0,3.6311,3.6403,3.6127,3.6311,373485.0
2016-01-22 12:20:00,3.95,3.97,3.94,3.97,313363.0,3.6311,3.6495,3.6219,3.6495,313363.0
2016-01-22 12:25:00,3.97,3.97,3.91,3.94,797350.0,3.6495,3.6495,3.5943,3.6219,797350.0
2016-01-22 12:30:00,3.94,3.94,3.89,3.94,933940.0,3.6219,3.6219,3.5759,3.6219,933940.0
2016-01-22 12:35:00,3.94,4.02,3.93,4.01,997578.0,3.6219,3.6954,3.6127,3.6862,997578.0
2016-01-22 12:40:00,4.02,4.06,4.01,4.04,1224241.0,3.6954,3.7322,3.6862,3.7138,1224241.0
2016-01-22 12:45:00,4.04,4.04,3.93,4.0,901550.0,3.7138,3.7138,3.6127,3.677,901550.0
2016-01-22 12:50:00,4.0,4.01,3.99,4.0,319437.0,3.677,3.6862,3.6679,3.677,319437.0
2016-01-22 12:55:00,3.99,4.06,3.99,4.06,988652.0,3.6679,3.7322,3.6679,3.7322,988652.0
2016-01-22 13:00:00,4.06,4.11,4.03,4.06,1467375.0,3.7322,3.7782,3.7046,3.7322,1467375.0
2016-01-22 13:05:00,4.07,4.07,3.96,3.98,955284.0,3.7414,3.7414,3.6403,3.6587,955284.0
2016-01-22 13:10:00,3.98,4.03,3.96,4.03,559903.0,3.6587,3.7046,3.6403,3.7046,559903.0
2016-01-22 13:15:00,4.03,4.06,4.02,4.04,860851.0,3.7046,3.7322,3.6954,3.7138,860851.0
2016-01-22 13:20:00,4.05,4.11,4.04,4.06,885814.0,3.723,3.7782,3.7138,3.7322,885814.0
2016-01-22 13:25:00,4.06,4.06,3.98,3.98,611759.0,3.7322,3.7322,3.6587,3.6587,611759.0
2016-01-22 13:30:00,3.99,4.02,3.98,3.99,447719.0,3.6679,3.6954,3.6587,3.6679,447719.0
2016-01-22 13:35:00,3.99,4.0,3.96,3.98,508019.0,3.6679,3.677,3.6403,3.6587,508019.0
2016-01-22 13:40:00,3.98,4.0,3.97,3.98,253249.0,3.6587,3.677,3.6495,3.6587,253249.0
2016-01-22 13:45:00,3.98,4.03,3.97,4.01,501159.0,3.6587,3.7046,3.6495,3.6862,501159.0
2016-01-22 13:50:00,4.02,4.05,4.01,4.04,582962.0,3.6954,3.723,3.6862,3.7138,582962.0
2016-01-22 13:55:00,4.05,4.05,4.02,4.03,449735.0,3.723,3.723,3.6954,3.7046,449735.0
2016-01-22 14:00:00,4.02,4.03,3.98,3.99,604300.0,3.6954,3.7046,3.6587,3.6679,604300.0
2016-01-22 14:05:00,3.99,3.99,3.98,3.99,560964.0,3.6679,3.6679,3.6587,3.6679,560964.0
2016-01-22 14:10:00,3.99,4.0,3.95,4.0,1930116.0,3.6679,3.677,3.6311,3.677,1930116.0
2016-01-22 14:15:00,3.99,4.0,3.98,3.99,790711.0,3.6679,3.677,3.6587,3.6679,790711.0
2016-01-22 14:20:00,3.99,3.99,3.95,3.96,924254.0,3.6679,3.6679,3.6311,3.6403,924254.0
2016-01-22 14:25:00,3.95,3.96,3.93,3.94,1020447.0,3.6311,3.6403,3.6127,3.6219,1020447.0
2016-01-22 14:30:00,3.94,3.94,3.93,3.94,1047596.0,3.6219,3.6219,3.6127,3.6219,1047596.0
2016-01-22 14:35:00,3.94,3.95,3.91,3.92,1974912.0,3.6219,3.6311,3.5943,3.6035,1974912.0
2016-01-22 14:40:00,3.92,3.92,3.9,3.91,1073885.0,3.6035,3.6035,3.5851,3.5943,1073885.0
2016-01-22 14:45:00,3.91,3.95,3.9,3.95,2455596.0,3.5943,3.6311,3.5851,3.6311,2455596.0
2016-01-22 14:50:00,3.95,3.96,3.93,3.96,2198769.0,3.6311,3.6403,3.6127,3.6403,2198769.0
2016-01-22 14:55:00,3.95,3.97,3.95,3.97,1061035.0,3.6311,3.6495,3.6311,3.6495,1061035.0
2016-01-22 15:00:00,3.97,3.97,3.96,3.97,979158.0,3.6495,3.6495,3.6403,3.6495,979158.0
2016-01-22 15:05:00,3.97,3.97,3.94,3.95,993220.0,3.6495,3.6495,3.6219,3.6311,993220.0
2016-01-22 15:10:00,3.94,3.95,3.93,3.93,2418311.0,3.6219,3.6311,3.6127,3.6127,2418311.0
2016-01-22 15:15:00,3.94,3.94,3.93,3.94,1407058.0,3.6219,3.6219,3.6127,3.6219,1407058.0
2016-01-22 15:20:00,3.93,3.95,3.93,3.95,1551988.0,3.6127,3.6311,3.6127,3.6311,1551988.0
2016-01-22 15:25:00,3.95,3.95,3.94,3.94,812954.0,3.6311,3.6311,3.6219,3.6219,812954.0
2016-01-22 15:30:00,3.95,3.95,3.94,3.95,1078140.0,3.6311,3.6311,3.6219,3.6311,1078140.0
2016-01-22 15:35:00,3.95,3.96,3.94,3.96,3003355.0,3.6311,3.6403,3.6219,3.6403,3003355.0
2016-01-22 15:40:00,3.96,3.98,3.95,3.97,1700386.0,3.6403,3.6587,3.6311,3.6495,1700386.0
2016-01-22 15:45:00,3.97,3.98,3.93,3.94,2066015.0,3.6495,3.6587,3.6127,3.6219,2066015.0
2016-01-22 15:50:00,3.94,3.95,3.94,3.95,774141.0,3.6219,3.6311,3.6219,3.6311,774141.0
2016-01-22 15:55:00,3.94,3.95,3.93,3.93,1495961.0,3.6219,3.6311,3.6127,3.6127,1495961.0
2016-01-25 09:30:00,3.88,3.9,3.85,3.87,982813.0,3.5667,3.5851,3.5392,3.5575,982813.0
2016-01-25 09:35:00,3.86,3.87,3.81,3.87,1310169.0,3.5484,3.5575,3.5024,3.5575,1310169.0
2016-01-25 09:40:00,3.87,3.94,3.86,3.89,769940.0,3.5575,3.6219,3.5484,3.5759,769940.0
2016-01-25 09:45:00,3.88,3.89,3.82,3.83,532519.0,3.5667,3.5759,3.5116,3.5208,532519.0
2016-01-25 09:50:00,3.83,3.88,3.82,3.88,871916.0,3.5208,3.5667,3.5116,3.5667,871916.0
2016-01-25 09:55:00,3.88,3.93,3.87,3.89,748878.0,3.5667,3.6127,3.5575,3.5759,748878.0
2016-01-25 10:00:00,3.89,3.96,3.87,3.94,1015573.0,3.5759,3.6403,3.5575,3.6219,1015573.0
2016-01-25 10:05:00,3.93,4.0,3.93,3.97,665575.0,3.6127,3.677,3.6127,3.6495,665575.0
2016-01-25 10:10:00,3.96,3.96,3.88,3.88,542404.0,3.6403,3.6403,3.5667,3.5667,542404.0
2016-01-25 10:15:00,3.88,3.94,3.87,3.93,535545.0,3.5667,3.6219,3.5575,3.6127,535545.0
2016-01-25 10:20:00,3.93,3.93,3.9,3.91,313062.0,3.6127,3.6127,3.5851,3.5943,313062.0
2016-01-25 10:25:00,3.9,3.91,3.88,3.89,455159.0,3.5851,3.5943,3.5667,3.5759,455159.0
2016-01-25 10:30:00,3.89,3.9,3.86,3.87,763962.0,3.5759,3.5851,3.5484,3.5575,763962.0
2016-01-25 10:35:00,3.87,3.87,3.84,3.85,685619.0,3.5575,3.5575,3.53,3.5392,685619.0
2016-01-25 10:40:00,3.86,3.87,3.82,3.87,771431.0,3.5484,3.5575,3.5116,3.5575,771431.0
2016-01-25 10:45:00,3.87,3.88,3.85,3.87,496885.0,3.5575,3.5667,3.5392,3.5575,496885.0
2016-01-25 10:50:00,3.87,3.87,3.84,3.85,273386.0,3.5575,3.5575,3.53,3.5392,273386.0
2016-01-25 10:55:00,3.85,3.85,3.82,3.83,376277.0,3.5392,3.5392,3.5116,3.5208,376277.0
2016-01-25 11:00:00,3.83,3.86,3.82,3.85,554053.0,3.5208,3.5484,3.5116,3.5392,554053.0
2016-01-25 11:05:00,3.85,3.86,3.83,3.83,371964.0,3.5392,3.5484,3.5208,3.5208,371964.0
2016-01-25 11:10:00,3.83,3.85,3.82,3.83,640396.0,3.5208,3.5392,3.5116,3.5208,640396.0
2016-01-25 11:15:00,3.83,3.87,3.83,3.85,355600.0,3.5208,3.5575,3.5208,3.5392,355600.0
2016-01-25 11:20:00,3.86,3.9,3.85,3.9,429029.0,3.5484,3.5851,3.5392,3.5851,429029.0
2016-01-25 11:25:00,3.89,3.91,3.86,3.88,592655.0,3.5759,3.5943,3.5484,3.5667,592655.0
2016-01-25 11:30:00,3.88,3.88,3.85,3.86,309370.0,3.5667,3.5667,3.5392,3.5484,309370.0
2016-01-25 11:35:00,3.85,3.86,3.85,3.85,356716.0,3.5392,3.5484,3.5392,3.5392,356716.0
2016-01-25 11:40:00,3.85,3.86,3.84,3.86,337831.0,3.5392,3.5484,3.53,3.5484,337831.0
2016-01-25 11:45:00,3.85,3.86,3.85,3.86,244746.0,3.5392,3.5484,3.5392,3.5484,244746.0
2016-01-25 11:50:00,3.85,3.89,3.85,3.88,417182.0,3.5392,3.5759,3.5392,3.5667,417182.0
2016-01-25 11:55:00,3.88,3.88,3.85,3.85,265021.0,3.5667,3.5667,3.5392,3.5392,265021.0
2016-01-25 12:00:00,3.85,3.86,3.83,3.83,744735.0,3.5392,3.5484,3.5208,3.5208,744735.0
2016-01-25 12:05:00,3.83,3.84,3.82,3.83,764282.0,3.5208,3.53,3.5116,3.5208,764282.0
2016-01-25 12:10:00,3.83,3.85,3.82,3.82,466839.0,3.5208,3.5392,3.5116,3.5116,466839.0
2016-01-25 12:15:00,3.82,3.83,3.82,3.82,358216.0,3.5116,3.5208,3.5116,3.5116,358216.0
2016-01-25 12:20:00,3.83,3.83,3.82,3.83,236007.0,3.5208,3.5208,3.5116,3.5208,236007.0
2016-01-25 12:25:00,3.83,3.84,3.81,3.83,864167.0,3.5208,3.53,3.5024,3.5208,864167.0
2016-01-25 12:30:00,3.83,3.85,3.83,3.85,379838.0,3.5208,3.5392,3.5208,3.5392,379838.0
2016-01-25 12:35:00,3.85,3.88,3.84,3.88,320791.0,3.5392,3.5667,3.53,3.5667,320791.0
2016-01-25 12:40:00,3.88,3.89,3.86,3.86,471209.0,3.5667,3.5759,3.5484,3.5484,471209.0
2016-01-25 12:45:00,3.87,3.88,3.85,3.88,561487.0,3.5575,3.5667,3.5392,3.5667,561487.0
2016-01-25 12:50:00,3.88,3.88,3.86,3.87,241038.0,3.5667,3.5667,3.5484,3.5575,241038.0
2016-01-25 12:55:00,3.87,3.87,3.86,3.87,212063.0,3.5575,3.5575,3.5484,3.5575,212063.0
2016-01-25 13:00:00,3.87,3.91,3.86,3.91,514592.0,3.5575,3.5943,3.5484,3.5943,514592.0
2016-01-25 13:05:00,3.91,3.93,3.9,3.92,509705.0,3.5943,3.6127,3.5851,3.6035,509705.0
2016-01-25 13:10:00,3.93,3.93,3.9,3.92,417898.0,3.6127,3.6127,3.5851,3.6035,417898.0
2016-01-25 13:15:00,3.92,3.93,3.91,3.92,181802.0,3.6035,3.6127,3.5943,3.6035,181802.0
2016-01-25 13:20:00,3.91,3.92,3.9,3.9,339330.0,3.5943,3.6035,3.5851,3.5851,339330.0
2016-01-25 13:25:00,3.91,3.91,3.86,3.87,637708.0,3.5943,3.5943,3.5484,3.5575,637708.0
2016-01-25 13:30:00,3.87,3.88,3.86,3.88,431401.0,3.5575,3.5667,3.5484,3.5667,431401.0
2016-01-25 13:35:00,3.88,3.9,3.87,3.89,385481.0,3.5667,3.5851,3.5575,3.5759,385481.0
2016-01-25 13:40:00,3.89,3.89,3.84,3.85,473167.0,3.5759,3.5759,3.53,3.5392,473167.0
2016-01-25 13:45:00,3.85,3.85,3.81,3.82,1761980.0,3.5392,3.5392,3.5024,3.5116,1761980.0
2016-01-25 13:50:00,3.83,3.83,3.82,3.83,609777.0,3.5208,3.5208,3.5116,3.5208,609777.0
2016-01-25 13:55:00,3.83,3.85,3.82,3.83,403917.0,3.5208,3.5392,3.5116,3.5208,403917.0
2016-01-25 14:00:00,3.83,3.87,3.83,3.87,556156.0,3.5208,3.5575,3.5208,3.5575,556156.0
2016-01-25 14:05:00,3.87,3.89,3.86,3.89,334578.0,3.5575,3.5759,3.5484,3.5759,334578.0
2016-01-25 14:10:00,3.89,3.91,3.88,3.88,1079431.0,3.5759,3.5943,3.5667,3.5667,1079431.0
2016-01-25 14:15:00,3.89,3.91,3.88,3.9,571287.0,3.5759,3.5943,3.5667,3.5851,571287.0
2016-01-25 14:20:00,3.89,3.92,3.89,3.92,506708.0,3.5759,3.6035,3.5759,3.6035,506708.0
2016-01-25 14:25:00,3.92,3.92,3.88,3.91,571528.0,3.6035,3.6035,3.5667,3.5943,571528.0
2016-01-25 14:30:00,3.91,3.91,3.88,3.89,219628.0,3.5943,3.5943,3.5667,3.5759,219628.0
2016-01-25 14:35:00,3.89,3.94,3.89,3.94,607954.0,3.5759,3.6219,3.5759,3.6219,607954.0
2016-01-25 14:40:00,3.94,3.94,3.91,3.92,412316.0,3.6219,3.6219,3.5943,3.6035,412316.0
2016-01-25 14:45:00,3.92,3.92,3.91,3.92,499041.0,3.6035,3.6035,3.5943,3.6035,499041.0
2016-01-25 14:50:00,3.92,3.93,3.91,3.93,1223332.0,3.6035,3.6127,3.5943,3.6127,1223332.0
2016-01-25 14:55:00,3.93,3.93,3.9,3.91,448420.0,3.6127,3.6127,3.5851,3.5943,448420.0
2016-01-25 15:00:00,3.91,3.91,3.89,3.9,627887.0,3.5943,3.5943,3.5759,3.5851,627887.0
2016-01-25 15:05:00,3.91,3.94,3.9,3.93,1389799.0,3.5943,3.6219,3.5851,3.6127,1389799.0
2016-01-25 15:10:00,3.93,3.93,3.91,3.91,497092.0,3.6127,3.6127,3.5943,3.5943,497092.0
2016-01-25 15:15:00,3.92,3.93,3.9,3.9,671224.0,3.6035,3.6127,3.5851,3.5851,671224.0
2016-01-25 15:20:00,3.91,3.91,3.89,3.9,411442.0,3.5943,3.5943,3.5759,3.5851,411442.0
2016-01-25 15:25:00,3.9,3.91,3.88,3.89,658683.0,3.5851,3.5943,3.5667,3.5759,658683.0
2016-01-25 15:30:00,3.88,3.89,3.86,3.87,488203.0,3.5667,3.5759,3.5484,3.5575,488203.0
2016-01-25 15:35:00,3.87,3.87,3.83,3.84,1031825.0,3.5575,3.5575,3.5208,3.53,1031825.0
2016-01-25 15:40:00,3.85,3.89,3.84,3.87,1435439.0,3.5392,3.5759,3.53,3.5575,1435439.0
2016-01-25 15:45:00,3.87,3.9,3.86,3.9,1643892.0,3.5575,3.5851,3.5484,3.5851,1643892.0
2016-01-25 15:50:00,3.9,3.91,3.89,3.91,1099832.0,3.5851,3.5943,3.5759,3.5943,1099832.0
2016-01-25 15:55:00,3.91,3.94,3.9,3.94,2555889.0,3.5943,3.6219,3.5851,3.6219,2555889.0
2016-01-26 09:30:00,4.4,4.42,4.26,4.38,4742293.0,4.0448,4.0631,3.9161,4.0264,4742293.0
2016-01-26 09:35:00,4.39,4.39,4.14,4.16,3613585.0,4.0356,4.0356,3.8057,3.8241,3613585.0
2016-01-26 09:40:00,4.17,4.18,4.05,4.16,2503198.0,3.8333,3.8425,3.723,3.8241,2503198.0
2016-01-26 09:45:00,4.16,4.18,4.02,4.03,2559908.0,3.8241,3.8425,3.6954,3.7046,2559908.0
2016-01-26 09:50:00,4.03,4.15,4.02,4.12,1670223.0,3.7046,3.8149,3.6954,3.7874,1670223.0
2016-01-26 09:55:00,4.11,4.15,4.05,4.06,1111702.0,3.7782,3.8149,3.723,3.7322,1111702.0
2016-01-26 10:00:00,4.05,4.14,4.04,4.1,1745864.0,3.723,3.8057,3.7138,3.769,1745864.0
2016-01-26 10:05:00,4.1,4.1,4.05,4.06,1447696.0,3.769,3.769,3.723,3.7322,1447696.0
2016-01-26 10:10:00,4.05,4.19,4.05,4.11,2707163.0,3.723,3.8517,3.723,3.7782,2707163.0
2016-01-26 10:15:00,4.11,4.2,4.1,4.16,1885882.0,3.7782,3.8609,3.769,3.8241,1885882.0
2016-01-26 10:20:00,4.16,4.23,4.15,4.17,1571415.0,3.8241,3.8885,3.8149,3.8333,1571415.0
2016-01-26 10:25:00,4.17,4.19,4.06,4.11,1421181.0,3.8333,3.8517,3.7322,3.7782,1421181.0
2016-01-26 10:30:00,4.12,4.12,4.04,4.08,1162081.0,3.7874,3.7874,3.7138,3.7506,1162081.0
2016-01-26 10:35:00,4.08,4.14,4.08,4.08,583715.0,3.7506,3.8057,3.7506,3.7506,583715.0
2016-01-26 10:40:00,4.08,4.12,4.05,4.1,1022793.0,3.7506,3.7874,3.723,3.769,1022793.0
2016-01-26 10:45:00,4.09,4.1,4.05,4.06,871323.0,3.7598,3.769,3.723,3.7322,871323.0
2016-01-26 10:50:00,4.06,4.07,3.88,3.94,3909100.0,3.7322,3.7414,3.5667,3.6219,3909100.0
2016-01-26 10:55:00,3.94,3.97,3.83,3.9,2776353.0,3.6219,3.6495,3.5208,3.5851,2776353.0
2016-01-26 11:00:00,3.91,3.98,3.89,3.98,1873683.0,3.5943,3.6587,3.5759,3.6587,1873683.0
2016-01-26 11:05:00,3.98,3.98,3.88,3.9,1671839.0,3.6587,3.6587,3.5667,3.5851,1671839.0
2016-01-26 11:10:00,3.9,3.97,3.9,3.95,866237.0,3.5851,3.6495,3.5851,3.6311,866237.0
2016-01-26 11:15:00,3.95,3.97,3.93,3.95,618246.0,3.6311,3.6495,3.6127,3.6311,618246.0
2016-01-26 11:20:00,3.95,4.01,3.93,3.99,1564884.0,3.6311,3.6862,3.6127,3.6679,1564884.0
2016-01-26 11:25:00,3.99,4.03,3.96,4.0,1467091.0,3.6679,3.7046,3.6403,3.677,1467091.0
2016-01-26 11:30:00,4.0,4.01,3.96,3.96,643218.0,3.677,3.6862,3.6403,3.6403,643218.0
2016-01-26 11:35:00,3.97,4.05,3.96,4.04,969441.0,3.6495,3.723,3.6403,3.7138,969441.0
2016-01-26 11:40:00,4.03,4.05,3.99,4.03,783908.0,3.7046,3.723,3.6679,3.7046,783908.0
2016-01-26 11:45:00,4.03,4.09,4.02,4.07,790785.0,3.7046,3.7598,3.6954,3.7414,790785.0
2016-01-26 11:50:00,4.08,4.11,4.05,4.09,956827.0,3.7506,3.7782,3.723,3.7598,956827.0
2016-01-26 11:55:00,4.09,4.1,4.07,4.09,572339.0,3.7598,3.769,3.7414,3.7598,572339.0
2016-01-26 12:00:00,4.09,4.18,4.08,4.17,1523559.0,3.7598,3.8425,3.7506,3.8333,1523559.0
2016-01-26 12:05:00,4.17,4.21,4.15,4.21,925979.0,3.8333,3.8701,3.8149,3.8701,925979.0
2016-01-26 12:10:00,4.2,4.28,4.2,4.28,1195687.0,3.8609,3.9344,3.8609,3.9344,1195687.0
2016-01-26 12:15:00,4.28,4.29,4.22,4.23,1298263.0,3.9344,3.9436,3.8793,3.8885,1298263.0
2016-01-26 12:20:00,4.24,4.26,4.2,4.24,777178.0,3.8977,3.9161,3.8609,3.8977,777178.0
2016-01-26 12:25:00,4.25,4.28,4.24,4.28,1018352.0,3.9069,3.9344,3.8977,3.9344,1018352.0
2016-01-26 12:30:00,4.27,4.33,4.26,4.3,1155891.0,3.9253,3.9804,3.9161,3.9528,1155891.0
2016-01-26 12:35:00,4.29,4.33,4.29,4.33,993801.0,3.9436,3.9804,3.9436,3.9804,993801.0
2016-01-26 12:40:00,4.33,4.37,4.22,4.28,1483599.0,3.9804,4.0172,3.8793,3.9344,1483599.0
2016-01-26 12:45:00,4.29,4.29,4.23,4.25,582100.0,3.9436,3.9436,3.8885,3.9069,582100.0
2016-01-26 12:50:00,4.25,4.28,4.24,4.27,483147.0,3.9069,3.9344,3.8977,3.9253,483147.0
2016-01-26 12:55:00,4.26,4.27,4.22,4.25,664482.0,3.9161,3.9253,3.8793,3.9069,664482.0
2016-01-26 13:00:00,4.24,4.28,4.23,4.27,538028.0,3.8977,3.9344,3.8885,3.9253,538028.0
2016-01-26 13:05:00,4.27,4.27,4.21,4.24,843455.0,3.9253,3.9253,3.8701,3.8977,843455.0
2016-01-26 13:10:00,4.23,4.25,4.22,4.25,182004.0,3.8885,3.9069,3.8793,3.9069,182004.0
2016-01-26 13:15:00,4.24,4.29,4.24,4.29,410539.0,3.8977,3.9436,3.8977,3.9436,410539.0
2016-01-26 13:20:00,4.29,4.32,4.28,4.29,941716.0,3.9436,3.9712,3.9344,3.9436,941716.0
2016-01-26 13:25:00,4.29,4.31,4.27,4.27,318727.0,3.9436,3.962,3.9253,3.9253,318727.0
2016-01-26 13:30:00,4.27,4.29,4.25,4.28,293285.0,3.9253,3.9436,3.9069,3.9344,293285.0
2016-01-26 13:35:00,4.28,4.3,4.24,4.25,418357.0,3.9344,3.9528,3.8977,3.9069,418357.0
2016-01-26 13:40:00,4.25,4.27,4.24,4.27,387021.0,3.9069,3.9253,3.8977,3.9253,387021.0
2016-01-26 13:45:00,4.27,4.29,4.25,4.29,226897.0,3.9253,3.9436,3.9069,3.9436,226897.0
2016-01-26 13:50:00,4.29,4.3,4.26,4.28,405009.0,3.9436,3.9528,3.9161,3.9344,405009.0
2016-01-26 13:55:00,4.28,4.29,4.26,4.27,244616.0,3.9344,3.9436,3.9161,3.9253,244616.0
2016-01-26 14:00:00,4.27,4.28,4.25,4.25,624669.0,3.9253,3.9344,3.9069,3.9069,624669.0
2016-01-26 14:05:00,4.25,4.28,4.24,4.27,414391.0,3.9069,3.9344,3.8977,3.9253,414391.0
2016-01-26 14:10:00,4.26,4.3,4.26,4.27,341284.0,3.9161,3.9528,3.9161,3.9253,341284.0
2016-01-26 14:15:00,4.27,4.33,4.27,4.32,897494.0,3.9253,3.9804,3.9253,3.9712,897494.0
2016-01-26 14:20:00,4.31,4.32,4.28,4.29,514269.0,3.962,3.9712,3.9344,3.9436,514269.0
2016-01-26 14:25:00,4.3,4.3,4.22,4.25,713011.0,3.9528,3.9528,3.8793,3.9069,713011.0
2016-01-26 14:30:00,4.25,4.27,4.23,4.25,330094.0,3.9069,3.9253,3.8885,3.9069,330094.0
2016-01-26 14:35:00,4.25,4.27,4.22,4.24,595917.0,3.9069,3.9253,3.8793,3.8977,595917.0
2016-01-26 14:40:00,4.24,4.26,4.2,4.2,1151459.0,3.8977,3.9161,3.8609,3.8609,1151459.0
2016-01-26 14:45:00,4.2,4.21,4.2,4.2,212462.0,3.8609,3.8701,3.8609,3.8609,212462.0
2016-01-26 14:50:00,4.2,4.24,4.2,4.24,494711.0,3.8609,3.8977,3.8609,3.8977,494711.0
2016-01-26 14:55:00,4.24,4.24,4.18,4.2,679948.0,3.8977,3.8977,3.8425,3.8609,679948.0
2016-01-26 15:00:00,4.2,4.2,4.17,4.19,571317.0,3.8609,3.8609,3.8333,3.8517,571317.0
2016-01-26 15:05:00,4.18,4.23,4.18,4.21,788821.0,3.8425,3.8885,3.8425,3.8701,788821.0
2016-01-26 15:10:00,4.2,4.21,4.2,4.21,473779.0,3.8609,3.8701,3.8609,3.8701,473779.0
2016-01-26 15:15:00,4.21,4.22,4.2,4.2,667141.0,3.8701,3.8793,3.8609,3.8609,667141.0
2016-01-26 15:20:00,4.21,4.21,4.18,4.19,702141.0,3.8701,3.8701,3.8425,3.8517,702141.0
2016-01-26 15:25:00,4.19,4.19,4.16,4.17,970883.0,3.8517,3.8517,3.8241,3.8333,970883.0
2016-01-26 15:30:00,4.17,4.18,4.16,4.17,782891.0,3.8333,3.8425,3.8241,3.8333,782891.0
2016-01-26 15:35:00,4.17,4.19,4.14,4.19,1259407.0,3.8333,3.8517,3.8057,3.8517,1259407.0
2016-01-26 15:40:00,4.18,4.21,4.18,4.21,772460.0,3.8425,3.8701,3.8425,3.8701,772460.0
2016-01-26 15:45:00,4.21,4.21,4.19,4.2,1027921.0,3.8701,3.8701,3.8517,3.8609,1027921.0
2016-01-26 15:50:00,4.2,4.21,4.2,4.2,890613.0,3.8609,3.8701,3.8609,3.8609,890613.0
2016-01-26 15:55:00,4.2,4.21,4.17,4.19,3055598.0,3.8609,3.8701,3.8333,3.8517,3055598.0
2016-01-27 09:30:00,4.06,4.11,4.02,4.11,1711119.0,3.7322,3.7782,3.6954,3.7782,1711119.0
2016-01-27 09:35:00,4.11,4.2,4.09,4.17,1175698.0,3.7782,3.8609,3.7598,3.8333,1175698.0
2016-01-27 09:40:00,4.17,4.27,4.16,4.24,1133839.0,3.8333,3.9253,3.8241,3.8977,1133839.0
2016-01-27 09:45:00,4.24,4.33,4.23,4.32,1980920.0,3.8977,3.9804,3.8885,3.9712,1980920.0
2016-01-27 09:50:00,4.31,4.34,4.29,4.31,2011279.0,3.962,3.9896,3.9436,3.962,2011279.0
2016-01-27 09:55:00,4.3,4.47,4.3,4.43,2659648.0,3.9528,4.1091,3.9528,4.0723,2659648.0
2016-01-27 10:00:00,4.44,4.48,4.35,4.46,2079209.0,4.0815,4.1183,3.9988,4.0999,2079209.0
2016-01-27 10:05:00,4.46,4.54,4.4,4.47,2384737.0,4.0999,4.1735,4.0448,4.1091,2384737.0
2016-01-27 10:10:00,4.48,4.5,4.36,4.37,1273687.0,4.1183,4.1367,4.008,4.0172,1273687.0
2016-01-27 10:15:00,4.37,4.44,4.35,4.42,1025108.0,4.0172,4.0815,3.9988,4.0631,1025108.0
2016-01-27 10:20:00,4.42,4.5,4.41,4.5,1019032.0,4.0631,4.1367,4.0539,4.1367,1019032.0
2016-01-27 10:25:00,4.5,4.55,4.49,4.5,1577901.0,4.1367,4.1826,4.1275,4.1367,1577901.0
2016-01-27 10:30:00,4.51,4.54,4.44,4.47,1521428.0,4.1459,4.1735,4.0815,4.1091,1521428.0
2016-01-27 10:35:00,4.48,4.53,4.47,4.52,1290984.0,4.1183,4.1643,4.1091,4.1551,1290984.0
2016-01-27 10:40:00,4.52,4.63,4.51,4.62,2135313.0,4.1551,4.2562,4.1459,4.247,2135313.0
2016-01-27 10:45:00,4.62,4.63,4.53,4.55,1340075.0,4.247,4.2562,4.1643,4.1826,1340075.0
2016-01-27 10:50:00,4.54,4.59,4.49,4.51,810491.0,4.1735,4.2194,4.1275,4.1459,810491.0
2016-01-27 10:55:00,4.5,4.54,4.48,4.52,733778.0,4.1367,4.1735,4.1183,4.1551,733778.0
2016-01-27 11:00:00,4.52,4.54,4.48,4.54,693744.0,4.1551,4.1735,4.1183,4.1735,693744.0
2016-01-27 11:05:00,4.54,4.59,4.53,4.56,771296.0,4.1735,4.2194,4.1643,4.1918,771296.0
2016-01-27 11:10:00,4.57,4.57,4.51,4.53,522197.0,4.201,4.201,4.1459,4.1643,522197.0
2016-01-27 11:15:00,4.54,4.66,4.52,4.66,795341.0,4.1735,4.2838,4.1551,4.2838,795341.0
2016-01-27 11:20:00,4.66,4.8,4.65,4.78,1569281.0,4.2838,4.4125,4.2746,4.3941,1569281.0
2016-01-27 11:25:00,4.77,4.77,4.69,4.69,1092182.0,4.3849,4.3849,4.3113,4.3113,1092182.0
2016-01-27 11:30:00,4.7,4.75,4.69,4.75,905296.0,4.3205,4.3665,4.3113,4.3665,905296.0
2016-01-27 11:35:00,4.74,4.85,4.72,4.84,1567003.0,4.3573,4.4584,4.3389,4.4492,1567003.0
2016-01-27 11:40:00,4.84,4.88,4.8,4.85,1347975.0,4.4492,4.486,4.4125,4.4584,1347975.0
2016-01-27 11:45:00,4.85,4.87,4.81,4.82,852081.0,4.4584,4.4768,4.4217,4.4308,852081.0
2016-01-27 11:50:00,4.83,4.85,4.74,4.75,1252402.0,4.44,4.4584,4.3573,4.3665,1252402.0
2016-01-27 11:55:00,4.76,4.83,4.76,4.82,749322.0,4.3757,4.44,4.3757,4.4308,749322.0
2016-01-27 12:00:00,4.82,4.86,4.8,4.86,854438.0,4.4308,4.4676,4.4125,4.4676,854438.0
2016-01-27 12:05:00,4.86,4.88,4.85,4.86,858816.0,4.4676,4.486,4.4584,4.4676,858816.0
2016-01-27 12:10:00,4.86,4.94,4.85,4.92,1425183.0,4.4676,4.5412,4.4584,4.5228,1425183.0
2016-01-27 12:15:00,4.93,4.98,4.92,4.94,1483414.0,4.532,4.5779,4.5228,4.5412,1483414.0
2016-01-27 12:20:00,4.94,4.95,4.85,4.88,1182463.0,4.5412,4.5503,4.4584,4.486,1182463.0
2016-01-27 12:25:00,4.89,4.93,4.86,4.87,657669.0,4.4952,4.532,4.4676,4.4768,657669.0
2016-01-27 12:30:00,4.88,4.91,4.79,4.79,1076401.0,4.486,4.5136,4.4033,4.4033,1076401.0
2016-01-27 12:35:00,4.8,4.85,4.76,4.83,901056.0,4.4125,4.4584,4.3757,4.44,901056.0
2016-01-27 12:40:00,4.83,4.92,4.83,4.92,677084.0,4.44,4.5228,4.44,4.5228,677084.0
2016-01-27 12:45:00,4.92,4.95,4.88,4.94,945489.0,4.5228,4.5503,4.486,4.5412,945489.0
2016-01-27 12:50:00,4.93,4.95,4.89,4.92,754436.0,4.532,4.5503,4.4952,4.5228,754436.0
2016-01-27 12:55:00,4.91,4.94,4.9,4.92,469194.0,4.5136,4.5412,4.5044,4.5228,469194.0
2016-01-27 13:00:00,4.92,4.94,4.9,4.9,698264.0,4.5228,4.5412,4.5044,4.5044,698264.0
2016-01-27 13:05:00,4.9,4.93,4.88,4.92,797780.0,4.5044,4.532,4.486,4.5228,797780.0
2016-01-27 13:10:00,4.92,4.95,4.9,4.93,827295.0,4.5228,4.5503,4.5044,4.532,827295.0
2016-01-27 13:15:00,4.94,4.97,4.9,4.91,910520.0,4.5412,4.5687,4.5044,4.5136,910520.0
2016-01-27 13:20:00,4.91,4.94,4.89,4.91,718098.0,4.5136,4.5412,4.4952,4.5136,718098.0
2016-01-27 13:25:00,4.91,5.0,4.91,4.99,1476361.0,4.5136,4.5963,4.5136,4.5871,1476361.0
2016-01-27 13:30:00,4.99,5.04,4.99,5.01,1441326.0,4.5871,4.6331,4.5871,4.6055,1441326.0
2016-01-27 13:35:00,5.02,5.03,4.96,4.97,1231930.0,4.6147,4.6239,4.5595,4.5687,1231930.0
2016-01-27 13:40:00,4.96,4.99,4.93,4.94,902481.0,4.5595,4.5871,4.532,4.5412,902481.0
2016-01-27 13:45:00,4.95,4.96,4.92,4.92,693284.0,4.5503,4.5595,4.5228,4.5228,693284.0
2016-01-27 13:50:00,4.92,4.98,4.92,4.96,595418.0,4.5228,4.5779,4.5228,4.5595,595418.0
2016-01-27 13:55:00,4.96,5.0,4.93,4.99,574570.0,4.5595,4.5963,4.532,4.5871,574570.0
2016-01-27 14:00:00,4.99,5.08,4.99,5.04,1560969.0,4.5871,4.6699,4.5871,4.6331,1560969.0
2016-01-27 14:05:00,5.04,5.04,4.87,4.88,1281953.0,4.6331,4.6331,4.4768,4.486,1281953.0
2016-01-27 14:10:00,4.88,4.9,4.82,4.86,1260702.0,4.486,4.5044,4.4308,4.4676,1260702.0
2016-01-27 14:15:00,4.87,4.87,4.76,4.78,1564265.0,4.4768,4.4768,4.3757,4.3941,1564265.0
2016-01-27 14:20:00,4.79,4.84,4.75,4.76,1513761.0,4.4033,4.4492,4.3665,4.3757,1513761.0
2016-01-27 14:25:00,4.77,4.81,4.71,4.76,1208445.0,4.3849,4.4217,4.3297,4.3757,1208445.0
2016-01-27 14:30:00,4.75,4.76,4.71,4.75,1081029.0,4.3665,4.3757,4.3297,4.3665,1081029.0
2016-01-27 14:35:00,4.75,4.77,4.65,4.66,1276456.0,4.3665,4.3849,4.2746,4.2838,1276456.0
2016-01-27 14:40:00,4.65,4.73,4.64,4.71,913369.0,4.2746,4.3481,4.2654,4.3297,913369.0
2016-01-27 14:45:00,4.71,4.79,4.67,4.75,1140388.0,4.3297,4.4033,4.293,4.3665,1140388.0
2016-01-27 14:50:00,4.74,4.81,4.7,4.72,1065637.0,4.3573,4.4217,4.3205,4.3389,1065637.0
2016-01-27 14:55:00,4.73,4.73,4.67,4.68,771844.0,4.3481,4.3481,4.293,4.3021,771844.0
2016-01-27 15:00:00,4.68,4.7,4.62,4.63,1377917.0,4.3021,4.3205,4.247,4.2562,1377917.0
2016-01-27 15:05:00,4.63,4.64,4.55,4.58,2694771.0,4.2562,4.2654,4.1826,4.2102,2694771.0
2016-01-27 15:10:00,4.58,4.63,4.51,4.57,1926907.0,4.2102,4.2562,4.1459,4.201,1926907.0
2016-01-27 15:15:00,4.57,4.64,4.53,4.61,946314.0,4.201,4.2654,4.1643,4.2378,946314.0
2016-01-27 15:20:00,4.61,4.69,4.6,4.67,848265.0,4.2378,4.3113,4.2286,4.293,848265.0
2016-01-27 15:25:00,4.67,4.7,4.66,4.67,776029.0,4.293,4.3205,4.2838,4.293,776029.0
2016-01-27 15:30:00,4.66,4.69,4.64,4.67,657323.0,4.2838,4.3113,4.2654,4.293,657323.0
2016-01-27 15:35:00,4.67,4.72,4.65,4.68,977932.0,4.293,4.3389,4.2746,4.3021,977932.0
2016-01-27 15:40:00,4.68,4.68,4.64,4.67,1064450.0,4.3021,4.3021,4.2654,4.293,1064450.0
2016-01-27 15:45:00,4.67,4.72,4.65,4.67,830524.0,4.293,4.3389,4.2746,4.293,830524.0
2016-01-27 15:50:00,4.68,4.68,4.63,4.66,1088343.0,4.3021,4.3021,4.2562,4.2838,1088343.0
2016-01-27 15:55:00,4.66,4.68,4.62,4.66,2472167.0,4.2838,4.3021,4.247,4.2838,2472167.0
2016-01-28 09:30:00,4.8,4.88,4.7,4.75,3387659.0,4.4125,4.486,4.3205,4.3665,3387659.0
2016-01-28 09:35:00,4.75,4.75,4.48,4.49,2709202.0,4.3665,4.3665,4.1183,4.1275,2709202.0
2016-01-28 09:40:00,4.49,4.5,4.42,4.46,2156069.0,4.1275,4.1367,4.0631,4.0999,2156069.0
2016-01-28 09:45:00,4.46,4.5,4.4,4.41,1486490.0,4.0999,4.1367,4.0448,4.0539,1486490.0
2016-01-28 09:50:00,4.41,4.42,4.33,4.33,2488403.0,4.0539,4.0631,3.9804,3.9804,2488403.0
2016-01-28 09:55:00,4.33,4.4,4.33,4.38,1029886.0,3.9804,4.0448,3.9804,4.0264,1029886.0
2016-01-28 10:00:00,4.37,4.38,4.27,4.28,2067938.0,4.0172,4.0264,3.9253,3.9344,2067938.0
2016-01-28 10:05:00,4.28,4.29,4.23,4.25,1880602.0,3.9344,3.9436,3.8885,3.9069,1880602.0
2016-01-28 10:10:00,4.25,4.32,4.23,4.29,2443074.0,3.9069,3.9712,3.8885,3.9436,2443074.0
2016-01-28 10:15:00,4.29,4.3,4.24,4.25,1256585.0,3.9436,3.9528,3.8977,3.9069,1256585.0
2016-01-28 10:20:00,4.24,4.35,4.21,4.33,1704912.0,3.8977,3.9988,3.8701,3.9804,1704912.0
2016-01-28 10:25:00,4.33,4.34,4.24,4.27,1134855.0,3.9804,3.9896,3.8977,3.9253,1134855.0
2016-01-28 10:30:00,4.26,4.27,4.21,4.24,1209891.0,3.9161,3.9253,3.8701,3.8977,1209891.0
2016-01-28 10:35:00,4.23,4.32,4.22,4.32,907019.0,3.8885,3.9712,3.8793,3.9712,907019.0
2016-01-28 10:40:00,4.31,4.34,4.3,4.33,490585.0,3.962,3.9896,3.9528,3.9804,490585.0
2016-01-28 10:45:00,4.33,4.33,4.26,4.28,988745.0,3.9804,3.9804,3.9161,3.9344,988745.0
2016-01-28 10:50:00,4.28,4.32,4.28,4.31,667886.0,3.9344,3.9712,3.9344,3.962,667886.0
2016-01-28 10:55:00,4.31,4.34,4.29,4.33,1000672.0,3.962,3.9896,3.9436,3.9804,1000672.0
2016-01-28 11:00:00,4.33,4.44,4.33,4.4,1410451.0,3.9804,4.0815,3.9804,4.0448,1410451.0
2016-01-28 11:05:00,4.4,4.44,4.38,4.4,716666.0,4.0448,4.0815,4.0264,4.0448,716666.0
2016-01-28 11:10:00,4.4,4.4,4.36,4.37,375662.0,4.0448,4.0448,4.008,4.0172,375662.0
2016-01-28 11:15:00,4.38,4.4,4.36,4.39,396662.0,4.0264,4.0448,4.008,4.0356,396662.0
2016-01-28 11:20:00,4.39,4.44,4.37,4.4,938640.0,4.0356,4.0815,4.0172,4.0448,938640.0
2016-01-28 11:25:00,4.41,4.41,4.36,4.39,846770.0,4.0539,4.0539,4.008,4.0356,846770.0
2016-01-28 11:30:00,4.4,4.43,4.39,4.42,1165861.0,4.0448,4.0723,4.0356,4.0631,1165861.0
2016-01-28 11:35:00,4.42,4.51,4.41,4.5,1473535.0,4.0631,4.1459,4.0539,4.1367,1473535.0
2016-01-28 11:40:00,4.5,4.51,4.43,4.44,515954.0,4.1367,4.1459,4.0723,4.0815,515954.0
2016-01-28 11:45:00,4.44,4.48,4.4,4.45,838074.0,4.0815,4.1183,4.0448,4.0907,838074.0
2016-01-28 11:50:00,4.44,4.44,4.37,4.38,1453670.0,4.0815,4.0815,4.0172,4.0264,1453670.0
2016-01-28 11:55:00,4.38,4.39,4.3,4.33,1269067.0,4.0264,4.0356,3.9528,3.9804,1269067.0
2016-01-28 12:00:00,4.33,4.38,4.32,4.37,655170.0,3.9804,4.0264,3.9712,4.0172,655170.0
2016-01-28 12:05:00,4.37,4.38,4.33,4.34,358732.0,4.0172,4.0264,3.9804,3.9896,358732.0
2016-01-28 12:10:00,4.34,4.38,4.33,4.38,395108.0,3.9896,4.0264,3.9804,4.0264,395108.0
2016-01-28 12:15:00,4.38,4.39,4.35,4.35,330174.0,4.0264,4.0356,3.9988,3.9988,330174.0
2016-01-28 12:20:00,4.36,4.38,4.34,4.35,347914.0,4.008,4.0264,3.9896,3.9988,347914.0
2016-01-28 12:25:00,4.34,4.38,4.33,4.38,183622.0,3.9896,4.0264,3.9804,4.0264,183622.0
2016-01-28 12:30:00,4.37,4.45,4.37,4.42,1055018.0,4.0172,4.0907,4.0172,4.0631,1055018.0
2016-01-28 12:35:00,4.42,4.48,4.42,4.47,961186.0,4.0631,4.1183,4.0631,4.1091,961186.0
2016-01-28 12:40:00,4.46,4.5,4.45,4.49,448698.0,4.0999,4.1367,4.0907,4.1275,448698.0
2016-01-28 12:45:00,4.49,4.52,4.47,4.5,868288.0,4.1275,4.1551,4.1091,4.1367,868288.0
2016-01-28 12:50:00,4.5,4.51,4.45,4.45,379468.0,4.1367,4.1459,4.0907,4.0907,379468.0
2016-01-28 12:55:00,4.45,4.5,4.44,4.47,696059.0,4.0907,4.1367,4.0815,4.1091,696059.0
2016-01-28 13:00:00,4.47,4.49,4.45,4.46,402691.0,4.1091,4.1275,4.0907,4.0999,402691.0
2016-01-28 13:05:00,4.47,4.47,4.43,4.45,685868.0,4.1091,4.1091,4.0723,4.0907,685868.0
2016-01-28 13:10:00,4.45,4.48,4.43,4.48,330591.0,4.0907,4.1183,4.0723,4.1183,330591.0
2016-01-28 13:15:00,4.47,4.48,4.41,4.42,402068.0,4.1091,4.1183,4.0539,4.0631,402068.0
2016-01-28 13:20:00,4.41,4.43,4.4,4.42,277513.0,4.0539,4.0723,4.0448,4.0631,277513.0
2016-01-28 13:25:00,4.42,4.47,4.41,4.46,321484.0,4.0631,4.1091,4.0539,4.0999,321484.0
2016-01-28 13:30:00,4.46,4.48,4.45,4.47,200539.0,4.0999,4.1183,4.0907,4.1091,200539.0
2016-01-28 13:35:00,4.48,4.48,4.42,4.44,300602.0,4.1183,4.1183,4.0631,4.0815,300602.0
2016-01-28 13:40:00,4.45,4.46,4.44,4.45,154064.0,4.0907,4.0999,4.0815,4.0907,154064.0
2016-01-28 13:45:00,4.45,4.46,4.43,4.46,241466.0,4.0907,4.0999,4.0723,4.0999,241466.0
2016-01-28 13:50:00,4.46,4.48,4.44,4.47,256046.0,4.0999,4.1183,4.0815,4.1091,256046.0
2016-01-28 13:55:00,4.47,4.48,4.4,4.41,422328.0,4.1091,4.1183,4.0448,4.0539,422328.0
2016-01-28 14:00:00,4.4,4.5,4.4,4.5,443251.0,4.0448,4.1367,4.0448,4.1367,443251.0
2016-01-28 14:05:00,4.5,4.52,4.46,4.48,434063.0,4.1367,4.1551,4.0999,4.1183,434063.0
2016-01-28 14:10:00,4.48,4.51,4.46,4.46,301583.0,4.1183,4.1459,4.0999,4.0999,301583.0
2016-01-28 14:15:00,4.46,4.5,4.4,4.42,528075.0,4.0999,4.1367,4.0448,4.0631,528075.0
2016-01-28 14:20:00,4.43,4.44,4.41,4.41,202117.0,4.0723,4.0815,4.0539,4.0539,202117.0
2016-01-28 14:25:00,4.41,4.46,4.4,4.46,471092.0,4.0539,4.0999,4.0448,4.0999,471092.0
2016-01-28 14:30:00,4.45,4.46,4.42,4.42,382599.0,4.0907,4.0999,4.0631,4.0631,382599.0
2016-01-28 14:35:00,4.42,4.43,4.4,4.42,162475.0,4.0631,4.0723,4.0448,4.0631,162475.0
2016-01-28 14:40:00,4.42,4.43,4.38,4.38,401471.0,4.0631,4.0723,4.0264,4.0264,401471.0
2016-01-28 14:45:00,4.38,4.41,4.37,4.4,346778.0,4.0264,4.0539,4.0172,4.0448,346778.0
2016-01-28 14:50:00,4.41,4.41,4.39,4.4,196845.0,4.0539,4.0539,4.0356,4.0448,196845.0
2016-01-28 14:55:00,4.39,4.44,4.39,4.44,319595.0,4.0356,4.0815,4.0356,4.0815,319595.0
2016-01-28 15:00:00,4.44,4.46,4.42,4.43,434090.0,4.0815,4.0999,4.0631,4.0723,434090.0
2016-01-28 15:05:00,4.42,4.44,4.42,4.42,239175.0,4.0631,4.0815,4.0631,4.0631,239175.0
2016-01-28 15:10:00,4.42,4.49,4.42,4.49,811008.0,4.0631,4.1275,4.0631,4.1275,811008.0
2016-01-28 15:15:00,4.48,4.49,4.45,4.46,641093.0,4.1183,4.1275,4.0907,4.0999,641093.0
2016-01-28 15:20:00,4.46,4.47,4.41,4.42,779805.0,4.0999,4.1091,4.0539,4.0631,779805.0
2016-01-28 15:25:00,4.42,4.43,4.4,4.41,565223.0,4.0631,4.0723,4.0448,4.0539,565223.0
2016-01-28 15:30:00,4.4,4.43,4.4,4.4,452087.0,4.0448,4.0723,4.0448,4.0448,452087.0
2016-01-28 15:35:00,4.4,4.42,4.4,4.4,449532.0,4.0448,4.0631,4.0448,4.0448,449532.0
2016-01-28 15:40:00,4.4,4.42,4.4,4.4,729926.0,4.0448,4.0631,4.0448,4.0448,729926.0
2016-01-28 15:45:00,4.4,4.44,4.4,4.42,635034.0,4.0448,4.0815,4.0448,4.0631,635034.0
2016-01-28 15:50:00,4.42,4.43,4.4,4.41,803788.0,4.0631,4.0723,4.0448,4.0539,803788.0
2016-01-28 15:55:00,4.4,4.42,4.4,4.41,1249313.0,4.0448,4.0631,4.0448,4.0539,1249313.0
2016-01-29 09:30:00,4.44,4.48,4.37,4.44,873924.0,4.0815,4.1183,4.0172,4.0815,873924.0
2016-01-29 09:35:00,4.45,4.62,4.45,4.58,1358168.0,4.0907,4.247,4.0907,4.2102,1358168.0
2016-01-29 09:40:00,4.58,4.61,4.54,4.6,865832.0,4.2102,4.2378,4.1735,4.2286,865832.0
2016-01-29 09:45:00,4.6,4.61,4.56,4.61,795953.0,4.2286,4.2378,4.1918,4.2378,795953.0
2016-01-29 09:50:00,4.61,4.61,4.57,4.58,603875.0,4.2378,4.2378,4.201,4.2102,603875.0
2016-01-29 09:55:00,4.57,4.59,4.5,4.52,728127.0,4.201,4.2194,4.1367,4.1551,728127.0
2016-01-29 10:00:00,4.51,4.56,4.5,4.56,339660.0,4.1459,4.1918,4.1367,4.1918,339660.0
2016-01-29 10:05:00,4.56,4.65,4.54,4.62,1077819.0,4.1918,4.2746,4.1735,4.247,1077819.0
2016-01-29 10:10:00,4.62,4.67,4.61,4.66,634877.0,4.247,4.293,4.2378,4.2838,634877.0
2016-01-29 10:15:00,4.66,4.71,4.64,4.69,821553.0,4.2838,4.3297,4.2654,4.3113,821553.0
2016-01-29 10:20:00,4.69,4.71,4.64,4.64,520685.0,4.3113,4.3297,4.2654,4.2654,520685.0
2016-01-29 10:25:00,4.64,4.69,4.64,4.65,1142468.0,4.2654,4.3113,4.2654,4.2746,1142468.0
2016-01-29 10:30:00,4.65,4.71,4.65,4.7,793700.0,4.2746,4.3297,4.2746,4.3205,793700.0
2016-01-29 10:35:00,4.69,4.7,4.66,4.69,493479.0,4.3113,4.3205,4.2838,4.3113,493479.0
2016-01-29 10:40:00,4.7,4.7,4.67,4.69,324761.0,4.3205,4.3205,4.293,4.3113,324761.0
2016-01-29 10:45:00,4.69,4.75,4.68,4.73,756531.0,4.3113,4.3665,4.3021,4.3481,756531.0
2016-01-29 10:50:00,4.72,4.73,4.66,4.66,703967.0,4.3389,4.3481,4.2838,4.2838,703967.0
2016-01-29 10:55:00,4.66,4.69,4.65,4.68,384992.0,4.2838,4.3113,4.2746,4.3021,384992.0
2016-01-29 11:00:00,4.69,4.73,4.66,4.72,511539.0,4.3113,4.3481,4.2838,4.3389,511539.0
2016-01-29 11:05:00,4.72,4.73,4.69,4.71,398448.0,4.3389,4.3481,4.3113,4.3297,398448.0
2016-01-29 11:10:00,4.71,4.73,4.69,4.7,412961.0,4.3297,4.3481,4.3113,4.3205,412961.0
2016-01-29 11:15:00,4.69,4.7,4.6,4.61,779436.0,4.3113,4.3205,4.2286,4.2378,779436.0
2016-01-29 11:20:00,4.61,4.69,4.61,4.67,392298.0,4.2378,4.3113,4.2378,4.293,392298.0
2016-01-29 11:25:00,4.68,4.69,4.64,4.69,606707.0,4.3021,4.3113,4.2654,4.3113,606707.0
2016-01-29 11:30:00,4.69,4.69,4.66,4.67,634678.0,4.3113,4.3113,4.2838,4.293,634678.0
2016-01-29 11:35:00,4.68,4.68,4.63,4.63,413753.0,4.3021,4.3021,4.2562,4.2562,413753.0
2016-01-29 11:40:00,4.63,4.64,4.6,4.61,464212.0,4.2562,4.2654,4.2286,4.2378,464212.0
2016-01-29 11:45:00,4.62,4.64,4.57,4.6,623583.0,4.247,4.2654,4.201,4.2286,623583.0
2016-01-29 11:50:00,4.6,4.65,4.6,4.64,469404.0,4.2286,4.2746,4.2286,4.2654,469404.0
2016-01-29 11:55:00,4.63,4.65,4.62,4.65,200465.0,4.2562,4.2746,4.247,4.2746,200465.0
2016-01-29 12:00:00,4.65,4.68,4.64,4.68,592775.0,4.2746,4.3021,4.2654,4.3021,592775.0
2016-01-29 12:05:00,4.67,4.72,4.67,4.67,374847.0,4.293,4.3389,4.293,4.293,374847.0
2016-01-29 12:10:00,4.67,4.68,4.64,4.65,312063.0,4.293,4.3021,4.2654,4.2746,312063.0
2016-01-29 12:15:00,4.66,4.67,4.64,4.64,420569.0,4.2838,4.293,4.2654,4.2654,420569.0
2016-01-29 12:20:00,4.65,4.65,4.64,4.65,240863.0,4.2746,4.2746,4.2654,4.2746,240863.0
2016-01-29 12:25:00,4.64,4.66,4.64,4.65,369851.0,4.2654,4.2838,4.2654,4.2746,369851.0
2016-01-29 12:30:00,4.65,4.66,4.63,4.63,225253.0,4.2746,4.2838,4.2562,4.2562,225253.0
2016-01-29 12:35:00,4.63,4.64,4.62,4.63,223412.0,4.2562,4.2654,4.247,4.2562,223412.0
2016-01-29 12:40:00,4.64,4.68,4.63,4.66,353795.0,4.2654,4.3021,4.2562,4.2838,353795.0
2016-01-29 12:45:00,4.66,4.67,4.66,4.67,123921.0,4.2838,4.293,4.2838,4.293,123921.0
2016-01-29 12:50:00,4.67,4.67,4.66,4.67,104557.0,4.293,4.293,4.2838,4.293,104557.0
2016-01-29 12:55:00,4.67,4.68,4.66,4.67,446662.0,4.293,4.3021,4.2838,4.293,446662.0
2016-01-29 13:00:00,4.67,4.67,4.63,4.63,404574.0,4.293,4.293,4.2562,4.2562,404574.0
2016-01-29 13:05:00,4.63,4.64,4.63,4.63,118960.0,4.2562,4.2654,4.2562,4.2562,118960.0
2016-01-29 13:10:00,4.64,4.66,4.63,4.66,264552.0,4.2654,4.2838,4.2562,4.2838,264552.0
2016-01-29 13:15:00,4.66,4.66,4.62,4.64,467225.0,4.2838,4.2838,4.247,4.2654,467225.0
2016-01-29 13:20:00,4.63,4.66,4.63,4.64,403791.0,4.2562,4.2838,4.2562,4.2654,403791.0
2016-01-29 13:25:00,4.64,4.65,4.62,4.64,377284.0,4.2654,4.2746,4.247,4.2654,377284.0
2016-01-29 13:30:00,4.64,4.64,4.6,4.61,603228.0,4.2654,4.2654,4.2286,4.2378,603228.0
2016-01-29 13:35:00,4.61,4.63,4.6,4.63,380211.0,4.2378,4.2562,4.2286,4.2562,380211.0
2016-01-29 13:40:00,4.63,4.67,4.61,4.67,519775.0,4.2562,4.293,4.2378,4.293,519775.0
2016-01-29 13:45:00,4.67,4.71,4.66,4.69,722419.0,4.293,4.3297,4.2838,4.3113,722419.0
2016-01-29 13:50:00,4.7,4.7,4.66,4.68,331895.0,4.3205,4.3205,4.2838,4.3021,331895.0
2016-01-29 13:55:00,4.68,4.68,4.63,4.63,431802.0,4.3021,4.3021,4.2562,4.2562,431802.0
2016-01-29 14:00:00,4.64,4.64,4.61,4.61,445680.0,4.2654,4.2654,4.2378,4.2378,445680.0
2016-01-29 14:05:00,4.62,4.62,4.57,4.58,468238.0,4.247,4.247,4.201,4.2102,468238.0
2016-01-29 14:10:00,4.57,4.58,4.57,4.58,364930.0,4.201,4.2102,4.201,4.2102,364930.0
2016-01-29 14:15:00,4.57,4.59,4.57,4.59,337853.0,4.201,4.2194,4.201,4.2194,337853.0
2016-01-29 14:20:00,4.58,4.6,4.58,4.6,249241.0,4.2102,4.2286,4.2102,4.2286,249241.0
2016-01-29 14:25:00,4.6,4.6,4.59,4.6,331886.0,4.2286,4.2286,4.2194,4.2286,331886.0
2016-01-29 14:30:00,4.6,4.6,4.59,4.6,161370.0,4.2286,4.2286,4.2194,4.2286,161370.0
2016-01-29 14:35:00,4.6,4.6,4.59,4.6,243217.0,4.2286,4.2286,4.2194,4.2286,243217.0
2016-01-29 14:40:00,4.6,4.6,4.59,4.6,365455.0,4.2286,4.2286,4.2194,4.2286,365455.0
2016-01-29 14:45:00,4.59,4.6,4.59,4.6,116322.0,4.2194,4.2286,4.2194,4.2286,116322.0
2016-01-29 14:50:00,4.59,4.6,4.56,4.56,381096.0,4.2194,4.2286,4.1918,4.1918,381096.0
2016-01-29 14:55:00,4.56,4.57,4.53,4.56,787459.0,4.1918,4.201,4.1643,4.1918,787459.0
2016-01-29 15:00:00,4.56,4.57,4.55,4.56,410969.0,4.1918,4.201,4.1826,4.1918,410969.0
2016-01-29 15:05:00,4.56,4.6,4.55,4.59,348085.0,4.1918,4.2286,4.1826,4.2194,348085.0
2016-01-29 15:10:00,4.59,4.59,4.58,4.59,177419.0,4.2194,4.2194,4.2102,4.2194,177419.0
2016-01-29 15:15:00,4.59,4.59,4.53,4.54,670085.0,4.2194,4.2194,4.1643,4.1735,670085.0
2016-01-29 15:20:00,4.53,4.56,4.53,4.56,359482.0,4.1643,4.1918,4.1643,4.1918,359482.0
2016-01-29 15:25:00,4.56,4.57,4.55,4.57,276204.0,4.1918,4.201,4.1826,4.201,276204.0
2016-01-29 15:30:00,4.57,4.58,4.56,4.58,417927.0,4.201,4.2102,4.1918,4.2102,417927.0
2016-01-29 15:35:00,4.58,4.6,4.57,4.58,361150.0,4.2102,4.2286,4.201,4.2102,361150.0
2016-01-29 15:40:00,4.58,4.6,4.58,4.6,313760.0,4.2102,4.2286,4.2102,4.2286,313760.0
2016-01-29 15:45:00,4.6,4.6,4.59,4.59,537355.0,4.2286,4.2286,4.2194,4.2194,537355.0
2016-01-29 15:50:00,4.6,4.6,4.58,4.59,881882.0,4.2286,4.2286,4.2102,4.2194,881882.0
2016-01-29 15:55:00,4.58,4.6,4.58,4.59,1768441.0,4.2102,4.2286,4.2102,4.2194,1768441.0
2016-02-01 09:30:00,4.5,4.54,4.42,4.43,1305077.0,4.1367,4.1735,4.0631,4.0723,1305077.0
2016-02-01 09:35:00,4.43,4.44,4.33,4.43,921685.0,4.0723,4.0815,3.9804,4.0723,921685.0
2016-02-01 09:40:00,4.43,4.47,4.39,4.47,651710.0,4.0723,4.1091,4.0356,4.1091,651710.0
2016-02-01 09:45:00,4.46,4.52,4.45,4.49,2028009.0,4.0999,4.1551,4.0907,4.1275,2028009.0
2016-02-01 09:50:00,4.49,4.52,4.46,4.52,555384.0,4.1275,4.1551,4.0999,4.1551,555384.0
2016-02-01 09:55:00,4.52,4.6,4.5,4.57,1234235.0,4.1551,4.2286,4.1367,4.201,1234235.0
2016-02-01 10:00:00,4.57,4.58,4.51,4.57,451494.0,4.201,4.2102,4.1459,4.201,451494.0
2016-02-01 10:05:00,4.58,4.74,4.57,4.74,1249737.0,4.2102,4.3573,4.201,4.3573,1249737.0
2016-02-01 10:10:00,4.73,4.82,4.68,4.7,1808246.0,4.3481,4.4308,4.3021,4.3205,1808246.0
2016-02-01 10:15:00,4.7,4.72,4.56,4.59,2540681.0,4.3205,4.3389,4.1918,4.2194,2540681.0
2016-02-01 10:20:00,4.6,4.68,4.57,4.66,1177104.0,4.2286,4.3021,4.201,4.2838,1177104.0
2016-02-01 10:25:00,4.66,4.72,4.65,4.71,676393.0,4.2838,4.3389,4.2746,4.3297,676393.0
2016-02-01 10:30:00,4.72,4.75,4.67,4.68,675269.0,4.3389,4.3665,4.293,4.3021,675269.0
2016-02-01 10:35:00,4.68,4.74,4.68,4.7,427357.0,4.3021,4.3573,4.3021,4.3205,427357.0
2016-02-01 10:40:00,4.69,4.75,4.69,4.75,537698.0,4.3113,4.3665,4.3113,4.3665,537698.0
2016-02-01 10:45:00,4.75,4.78,4.73,4.74,665446.0,4.3665,4.3941,4.3481,4.3573,665446.0
2016-02-01 10:50:00,4.75,4.75,4.7,4.71,307842.0,4.3665,4.3665,4.3205,4.3297,307842.0
2016-02-01 10:55:00,4.71,4.8,4.71,4.75,612500.0,4.3297,4.4125,4.3297,4.3665,612500.0
2016-02-01 11:00:00,4.75,4.77,4.72,4.74,853284.0,4.3665,4.3849,4.3389,4.3573,853284.0
2016-02-01 11:05:00,4.74,4.75,4.72,4.73,306040.0,4.3573,4.3665,4.3389,4.3481,306040.0
2016-02-01 11:10:00,4.73,4.74,4.69,4.74,616804.0,4.3481,4.3573,4.3113,4.3573,616804.0
2016-02-01 11:15:00,4.74,4.74,4.68,4.7,255384.0,4.3573,4.3573,4.3021,4.3205,255384.0
2016-02-01 11:20:00,4.69,4.7,4.63,4.68,581726.0,4.3113,4.3205,4.2562,4.3021,581726.0
2016-02-01 11:25:00,4.68,4.69,4.66,4.67,475588.0,4.3021,4.3113,4.2838,4.293,475588.0
2016-02-01 11:30:00,4.67,4.7,4.66,4.7,350381.0,4.293,4.3205,4.2838,4.3205,350381.0
2016-02-01 11:35:00,4.69,4.72,4.68,4.69,334262.0,4.3113,4.3389,4.3021,4.3113,334262.0
2016-02-01 11:40:00,4.69,4.7,4.66,4.7,327223.0,4.3113,4.3205,4.2838,4.3205,327223.0
2016-02-01 11:45:00,4.7,4.7,4.67,4.68,459446.0,4.3205,4.3205,4.293,4.3021,459446.0
2016-02-01 11:50:00,4.69,4.69,4.66,4.67,317670.0,4.3113,4.3113,4.2838,4.293,317670.0
2016-02-01 11:55:00,4.67,4.7,4.67,4.7,256255.0,4.293,4.3205,4.293,4.3205,256255.0
2016-02-01 12:00:00,4.69,4.7,4.68,4.69,206387.0,4.3113,4.3205,4.3021,4.3113,206387.0
2016-02-01 12:05:00,4.69,4.7,4.6,4.65,738873.0,4.3113,4.3205,4.2286,4.2746,738873.0
2016-02-01 12:10:00,4.65,4.67,4.61,4.64,548723.0,4.2746,4.293,4.2378,4.2654,548723.0
2016-02-01 12:15:00,4.63,4.67,4.63,4.67,273531.0,4.2562,4.293,4.2562,4.293,273531.0
2016-02-01 12:20:00,4.66,4.67,4.65,4.66,251531.0,4.2838,4.293,4.2746,4.2838,251531.0
2016-02-01 12:25:00,4.66,4.67,4.65,4.67,169139.0,4.2838,4.293,4.2746,4.293,169139.0
2016-02-01 12:30:00,4.66,4.68,4.65,4.65,228363.0,4.2838,4.3021,4.2746,4.2746,228363.0
2016-02-01 12:35:00,4.65,4.67,4.64,4.67,269949.0,4.2746,4.293,4.2654,4.293,269949.0
2016-02-01 12:40:00,4.67,4.7,4.66,4.67,221054.0,4.293,4.3205,4.2838,4.293,221054.0
2016-02-01 12:45:00,4.67,4.7,4.66,4.7,255736.0,4.293,4.3205,4.2838,4.3205,255736.0
2016-02-01 12:50:00,4.7,4.7,4.64,4.65,242996.0,4.3205,4.3205,4.2654,4.2746,242996.0
2016-02-01 12:55:00,4.65,4.68,4.65,4.67,168132.0,4.2746,4.3021,4.2746,4.293,168132.0
2016-02-01 13:00:00,4.67,4.7,4.66,4.68,176298.0,4.293,4.3205,4.2838,4.3021,176298.0
2016-02-01 13:05:00,4.69,4.69,4.66,4.67,308854.0,4.3113,4.3113,4.2838,4.293,308854.0
2016-02-01 13:10:00,4.67,4.68,4.66,4.67,214956.0,4.293,4.3021,4.2838,4.293,214956.0
2016-02-01 13:15:00,4.67,4.69,4.66,4.67,290048.0,4.293,4.3113,4.2838,4.293,290048.0
2016-02-01 13:20:00,4.67,4.69,4.66,4.69,305875.0,4.293,4.3113,4.2838,4.3113,305875.0
2016-02-01 13:25:00,4.69,4.73,4.68,4.71,526188.0,4.3113,4.3481,4.3021,4.3297,526188.0
2016-02-01 13:30:00,4.71,4.72,4.67,4.67,218214.0,4.3297,4.3389,4.293,4.293,218214.0
2016-02-01 13:35:00,4.67,4.7,4.67,4.69,320410.0,4.293,4.3205,4.293,4.3113,320410.0
2016-02-01 13:40:00,4.69,4.7,4.67,4.67,837391.0,4.3113,4.3205,4.293,4.293,837391.0
2016-02-01 13:45:00,4.68,4.7,4.67,4.7,136914.0,4.3021,4.3205,4.293,4.3205,136914.0
2016-02-01 13:50:00,4.7,4.72,4.69,4.69,661761.0,4.3205,4.3389,4.3113,4.3113,661761.0
2016-02-01 13:55:00,4.7,4.71,4.68,4.69,267792.0,4.3205,4.3297,4.3021,4.3113,267792.0
2016-02-01 14:00:00,4.69,4.72,4.68,4.71,382255.0,4.3113,4.3389,4.3021,4.3297,382255.0
2016-02-01 14:05:00,4.7,4.72,4.69,4.69,126423.0,4.3205,4.3389,4.3113,4.3113,126423.0
2016-02-01 14:10:00,4.7,4.7,4.67,4.68,290973.0,4.3205,4.3205,4.293,4.3021,290973.0
2016-02-01 14:15:00,4.68,4.7,4.67,4.68,477158.0,4.3021,4.3205,4.293,4.3021,477158.0
2016-02-01 14:20:00,4.68,4.69,4.67,4.68,509469.0,4.3021,4.3113,4.293,4.3021,509469.0
2016-02-01 14:25:00,4.68,4.7,4.67,4.7,517116.0,4.3021,4.3205,4.293,4.3205,517116.0
2016-02-01 14:30:00,4.7,4.71,4.67,4.68,548431.0,4.3205,4.3297,4.293,4.3021,548431.0
2016-02-01 14:35:00,4.68,4.72,4.68,4.71,590591.0,4.3021,4.3389,4.3021,4.3297,590591.0
2016-02-01 14:40:00,4.71,4.74,4.71,4.74,251106.0,4.3297,4.3573,4.3297,4.3573,251106.0
2016-02-01 14:45:00,4.74,4.74,4.69,4.71,336028.0,4.3573,4.3573,4.3113,4.3297,336028.0
2016-02-01 14:50:00,4.71,4.71,4.69,4.7,242992.0,4.3297,4.3297,4.3113,4.3205,242992.0
2016-02-01 14:55:00,4.69,4.73,4.68,4.72,339792.0,4.3113,4.3481,4.3021,4.3389,339792.0
2016-02-01 15:00:00,4.72,4.74,4.7,4.72,377943.0,4.3389,4.3573,4.3205,4.3389,377943.0
2016-02-01 15:05:00,4.73,4.73,4.71,4.71,160926.0,4.3481,4.3481,4.3297,4.3297,160926.0
2016-02-01 15:10:00,4.72,4.73,4.7,4.71,357150.0,4.3389,4.3481,4.3205,4.3297,357150.0
2016-02-01 15:15:00,4.71,4.73,4.7,4.73,225503.0,4.3297,4.3481,4.3205,4.3481,225503.0
2016-02-01 15:20:00,4.72,4.75,4.72,4.74,461412.0,4.3389,4.3665,4.3389,4.3573,461412.0
2016-02-01 15:25:00,4.75,4.75,4.71,4.73,304574.0,4.3665,4.3665,4.3297,4.3481,304574.0
2016-02-01 15:30:00,4.73,4.73,4.71,4.73,299649.0,4.3481,4.3481,4.3297,4.3481,299649.0
2016-02-01 15:35:00,4.73,4.74,4.69,4.7,473124.0,4.3481,4.3573,4.3113,4.3205,473124.0
2016-02-01 15:40:00,4.69,4.74,4.68,4.73,1016028.0,4.3113,4.3573,4.3021,4.3481,1016028.0
2016-02-01 15:45:00,4.74,4.78,4.73,4.77,1191558.0,4.3573,4.3941,4.3481,4.3849,1191558.0
2016-02-01 15:50:00,4.77,4.8,4.75,4.75,1385574.0,4.3849,4.4125,4.3665,4.3665,1385574.0
2016-02-01 15:55:00,4.76,4.76,4.69,4.73,2983607.0,4.3757,4.3757,4.3113,4.3481,2983607.0
2016-02-02 09:30:00,4.6,4.65,4.55,4.63,885826.0,4.2286,4.2746,4.1826,4.2562,885826.0
2016-02-02 09:35:00,4.64,4.64,4.57,4.58,511527.0,4.2654,4.2654,4.201,4.2102,511527.0
2016-02-02 09:40:00,4.57,4.58,4.53,4.56,528935.0,4.201,4.2102,4.1643,4.1918,528935.0
2016-02-02 09:45:00,4.56,4.61,4.52,4.53,489395.0,4.1918,4.2378,4.1551,4.1643,489395.0
2016-02-02 09:50:00,4.52,4.53,4.47,4.5,666102.0,4.1551,4.1643,4.1091,4.1367,666102.0
2016-02-02 09:55:00,4.5,4.52,4.46,4.47,829141.0,4.1367,4.1551,4.0999,4.1091,829141.0
2016-02-02 10:00:00,4.47,4.5,4.46,4.49,462442.0,4.1091,4.1367,4.0999,4.1275,462442.0
2016-02-02 10:05:00,4.5,4.55,4.48,4.52,576984.0,4.1367,4.1826,4.1183,4.1551,576984.0
2016-02-02 10:10:00,4.52,4.52,4.46,4.48,353584.0,4.1551,4.1551,4.0999,4.1183,353584.0
2016-02-02 10:15:00,4.47,4.49,4.42,4.44,764349.0,4.1091,4.1275,4.0631,4.0815,764349.0
2016-02-02 10:20:00,4.44,4.44,4.39,4.4,646580.0,4.0815,4.0815,4.0356,4.0448,646580.0
2016-02-02 10:25:00,4.39,4.44,4.39,4.43,436411.0,4.0356,4.0815,4.0356,4.0723,436411.0
2016-02-02 10:30:00,4.44,4.44,4.41,4.42,329762.0,4.0815,4.0815,4.0539,4.0631,329762.0
2016-02-02 10:35:00,4.42,4.46,4.41,4.46,369345.0,4.0631,4.0999,4.0539,4.0999,369345.0
2016-02-02 10:40:00,4.45,4.49,4.43,4.48,491717.0,4.0907,4.1275,4.0723,4.1183,491717.0
2016-02-02 10:45:00,4.48,4.48,4.44,4.46,334157.0,4.1183,4.1183,4.0815,4.0999,334157.0
2016-02-02 10:50:00,4.45,4.47,4.44,4.45,198066.0,4.0907,4.1091,4.0815,4.0907,198066.0
2016-02-02 10:55:00,4.45,4.48,4.43,4.43,298619.0,4.0907,4.1183,4.0723,4.0723,298619.0
2016-02-02 11:00:00,4.43,4.44,4.42,4.42,249805.0,4.0723,4.0815,4.0631,4.0631,249805.0
2016-02-02 11:05:00,4.42,4.46,4.42,4.45,189022.0,4.0631,4.0999,4.0631,4.0907,189022.0
2016-02-02 11:10:00,4.45,4.5,4.44,4.5,433636.0,4.0907,4.1367,4.0815,4.1367,433636.0
2016-02-02 11:15:00,4.5,4.5,4.46,4.48,298978.0,4.1367,4.1367,4.0999,4.1183,298978.0
2016-02-02 11:20:00,4.48,4.48,4.46,4.48,154780.0,4.1183,4.1183,4.0999,4.1183,154780.0
2016-02-02 11:25:00,4.48,4.49,4.45,4.46,239334.0,4.1183,4.1275,4.0907,4.0999,239334.0
2016-02-02 11:30:00,4.46,4.48,4.45,4.46,688672.0,4.0999,4.1183,4.0907,4.0999,688672.0
2016-02-02 11:35:00,4.46,4.48,4.45,4.47,153000.0,4.0999,4.1183,4.0907,4.1091,153000.0
2016-02-02 11:40:00,4.48,4.48,4.46,4.48,105826.0,4.1183,4.1183,4.0999,4.1183,105826.0
2016-02-02 11:45:00,4.48,4.48,4.44,4.44,359514.0,4.1183,4.1183,4.0815,4.0815,359514.0
2016-02-02 11:50:00,4.45,4.45,4.42,4.42,248624.0,4.0907,4.0907,4.0631,4.0631,248624.0
2016-02-02 11:55:00,4.42,4.43,4.4,4.4,440273.0,4.0631,4.0723,4.0448,4.0448,440273.0
2016-02-02 12:00:00,4.4,4.41,4.38,4.38,492836.0,4.0448,4.0539,4.0264,4.0264,492836.0
2016-02-02 12:05:00,4.38,4.39,4.36,4.36,442052.0,4.0264,4.0356,4.008,4.008,442052.0
2016-02-02 12:10:00,4.36,4.37,4.33,4.37,779634.0,4.008,4.0172,3.9804,4.0172,779634.0
2016-02-02 12:15:00,4.37,4.37,4.34,4.37,322689.0,4.0172,4.0172,3.9896,4.0172,322689.0
2016-02-02 12:20:00,4.37,4.37,4.36,4.36,182706.0,4.0172,4.0172,4.008,4.008,182706.0
2016-02-02 12:25:00,4.36,4.37,4.34,4.35,403105.0,4.008,4.0172,3.9896,3.9988,403105.0
2016-02-02 12:30:00,4.34,4.36,4.34,4.35,225539.0,3.9896,4.008,3.9896,3.9988,225539.0
2016-02-02 12:35:00,4.34,4.38,4.33,4.37,342932.0,3.9896,4.0264,3.9804,4.0172,342932.0
2016-02-02 12:40:00,4.37,4.38,4.35,4.37,285538.0,4.0172,4.0264,3.9988,4.0172,285538.0
2016-02-02 12:45:00,4.37,4.37,4.33,4.33,206398.0,4.0172,4.0172,3.9804,3.9804,206398.0
2016-02-02 12:50:00,4.33,4.35,4.33,4.33,249294.0,3.9804,3.9988,3.9804,3.9804,249294.0
2016-02-02 12:55:00,4.34,4.34,4.3,4.32,629280.0,3.9896,3.9896,3.9528,3.9712,629280.0
2016-02-02 13:00:00,4.33,4.36,4.3,4.34,432483.0,3.9804,4.008,3.9528,3.9896,432483.0
2016-02-02 13:05:00,4.35,4.37,4.33,4.35,228304.0,3.9988,4.0172,3.9804,3.9988,228304.0
2016-02-02 13:10:00,4.35,4.36,4.31,4.33,260053.0,3.9988,4.008,3.962,3.9804,260053.0
2016-02-02 13:15:00,4.32,4.35,4.32,4.35,197491.0,3.9712,3.9988,3.9712,3.9988,197491.0
2016-02-02 13:20:00,4.35,4.35,4.33,4.33,108004.0,3.9988,3.9988,3.9804,3.9804,108004.0
2016-02-02 13:25:00,4.34,4.36,4.33,4.34,337030.0,3.9896,4.008,3.9804,3.9896,337030.0
2016-02-02 13:30:00,4.35,4.35,4.32,4.33,145110.0,3.9988,3.9988,3.9712,3.9804,145110.0
2016-02-02 13:35:00,4.33,4.34,4.32,4.33,221729.0,3.9804,3.9896,3.9712,3.9804,221729.0
2016-02-02 13:40:00,4.33,4.35,4.31,4.33,572048.0,3.9804,3.9988,3.962,3.9804,572048.0
2016-02-02 13:45:00,4.33,4.34,4.32,4.32,227004.0,3.9804,3.9896,3.9712,3.9712,227004.0
2016-02-02 13:50:00,4.33,4.35,4.31,4.33,419281.0,3.9804,3.9988,3.962,3.9804,419281.0
2016-02-02 13:55:00,4.33,4.34,4.31,4.33,209797.0,3.9804,3.9896,3.962,3.9804,209797.0
2016-02-02 14:00:00,4.33,4.36,4.32,4.33,435856.0,3.9804,4.008,3.9712,3.9804,435856.0
2016-02-02 14:05:00,4.33,4.35,4.32,4.33,306608.0,3.9804,3.9988,3.9712,3.9804,306608.0
2016-02-02 14:10:00,4.33,4.35,4.32,4.35,194383.0,3.9804,3.9988,3.9712,3.9988,194383.0
2016-02-02 14:15:00,4.34,4.36,4.34,4.34,224256.0,3.9896,4.008,3.9896,3.9896,224256.0
2016-02-02 14:20:00,4.34,4.35,4.32,4.33,139922.0,3.9896,3.9988,3.9712,3.9804,139922.0
2016-02-02 14:25:00,4.33,4.34,4.31,4.32,334481.0,3.9804,3.9896,3.962,3.9712,334481.0
2016-02-02 14:30:00,4.32,4.34,4.31,4.34,214265.0,3.9712,3.9896,3.962,3.9896,214265.0
2016-02-02 14:35:00,4.33,4.34,4.31,4.33,215652.0,3.9804,3.9896,3.962,3.9804,215652.0
2016-02-02 14:40:00,4.33,4.34,4.32,4.34,176942.0,3.9804,3.9896,3.9712,3.9896,176942.0
2016-02-02 14:45:00,4.34,4.34,4.33,4.34,137987.0,3.9896,3.9896,3.9804,3.9896,137987.0
2016-02-02 14:50:00,4.34,4.36,4.33,4.35,294035.0,3.9896,4.008,3.9804,3.9988,294035.0
2016-02-02 14:55:00,4.34,4.35,4.32,4.32,238200.0,3.9896,3.9988,3.9712,3.9712,238200.0
2016-02-02 15:00:00,4.33,4.33,4.31,4.32,152673.0,3.9804,3.9804,3.962,3.9712,152673.0
2016-02-02 15:05:00,4.32,4.32,4.3,4.3,329818.0,3.9712,3.9712,3.9528,3.9528,329818.0
2016-02-02 15:10:00,4.3,4.31,4.26,4.29,885994.0,3.9528,3.962,3.9161,3.9436,885994.0
2016-02-02 15:15:00,4.3,4.32,4.29,4.32,145765.0,3.9528,3.9712,3.9436,3.9712,145765.0
2016-02-02 15:20:00,4.32,4.32,4.31,4.32,117687.0,3.9712,3.9712,3.962,3.9712,117687.0
2016-02-02 15:25:00,4.32,4.32,4.31,4.32,154068.0,3.9712,3.9712,3.962,3.9712,154068.0
2016-02-02 15:30:00,4.32,4.34,4.31,4.34,415349.0,3.9712,3.9896,3.962,3.9896,415349.0
2016-02-02 15:35:00,4.34,4.34,4.33,4.33,243882.0,3.9896,3.9896,3.9804,3.9804,243882.0
2016-02-02 15:40:00,4.33,4.34,4.33,4.34,197819.0,3.9804,3.9896,3.9804,3.9896,197819.0
2016-02-02 15:45:00,4.33,4.34,4.31,4.33,759027.0,3.9804,3.9896,3.962,3.9804,759027.0
2016-02-02 15:50:00,4.32,4.34,4.32,4.33,637160.0,3.9712,3.9896,3.9712,3.9804,637160.0
2016-02-02 15:55:00,4.34,4.35,4.33,4.35,1387187.0,3.9896,3.9988,3.9804,3.9988,1387187.0
2016-02-03 09:30:00,4.43,4.47,4.41,4.47,1121011.0,4.0723,4.1091,4.0539,4.1091,1121011.0
2016-02-03 09:35:00,4.47,4.47,4.43,4.44,420411.0,4.1091,4.1091,4.0723,4.0815,420411.0
2016-02-03 09:40:00,4.44,4.45,4.41,4.42,517835.0,4.0815,4.0907,4.0539,4.0631,517835.0
2016-02-03 09:45:00,4.42,4.44,4.4,4.44,544365.0,4.0631,4.0815,4.0448,4.0815,544365.0
2016-02-03 09:50:00,4.44,4.45,4.42,4.43,437055.0,4.0815,4.0907,4.0631,4.0723,437055.0
2016-02-03 09:55:00,4.42,4.43,4.41,4.42,295635.0,4.0631,4.0723,4.0539,4.0631,295635.0
2016-02-03 10:00:00,4.42,4.43,4.4,4.4,401749.0,4.0631,4.0723,4.0448,4.0448,401749.0
2016-02-03 10:05:00,4.41,4.43,4.4,4.41,385001.0,4.0539,4.0723,4.0448,4.0539,385001.0
2016-02-03 10:10:00,4.41,4.41,4.37,4.38,367096.0,4.0539,4.0539,4.0172,4.0264,367096.0
2016-02-03 10:15:00,4.38,4.38,4.36,4.37,351983.0,4.0264,4.0264,4.008,4.0172,351983.0
2016-02-03 10:20:00,4.37,4.37,4.36,4.36,197450.0,4.0172,4.0172,4.008,4.008,197450.0
2016-02-03 10:25:00,4.37,4.37,4.36,4.37,146159.0,4.0172,4.0172,4.008,4.0172,146159.0
2016-02-03 10:30:00,4.36,4.37,4.36,4.36,254217.0,4.008,4.0172,4.008,4.008,254217.0
2016-02-03 10:35:00,4.37,4.37,4.35,4.36,525312.0,4.0172,4.0172,3.9988,4.008,525312.0
2016-02-03 10:40:00,4.36,4.4,4.35,4.4,1019426.0,4.008,4.0448,3.9988,4.0448,1019426.0
2016-02-03 10:45:00,4.4,4.41,4.39,4.41,856561.0,4.0448,4.0539,4.0356,4.0539,856561.0
2016-02-03 10:50:00,4.4,4.42,4.4,4.42,1004184.0,4.0448,4.0631,4.0448,4.0631,1004184.0
2016-02-03 10:55:00,4.42,4.48,4.41,4.48,1167526.0,4.0631,4.1183,4.0539,4.1183,1167526.0
2016-02-03 11:00:00,4.48,4.51,4.47,4.48,762830.0,4.1183,4.1459,4.1091,4.1183,762830.0
2016-02-03 11:05:00,4.49,4.53,4.47,4.52,660534.0,4.1275,4.1643,4.1091,4.1551,660534.0
2016-02-03 11:10:00,4.52,4.58,4.51,4.57,751583.0,4.1551,4.2102,4.1459,4.201,751583.0
2016-02-03 11:15:00,4.58,4.62,4.54,4.61,606191.0,4.2102,4.247,4.1735,4.2378,606191.0
2016-02-03 11:20:00,4.6,4.65,4.6,4.63,879190.0,4.2286,4.2746,4.2286,4.2562,879190.0
2016-02-03 11:25:00,4.64,4.7,4.63,4.68,1030531.0,4.2654,4.3205,4.2562,4.3021,1030531.0
2016-02-03 11:30:00,4.67,4.68,4.64,4.64,359566.0,4.293,4.3021,4.2654,4.2654,359566.0
2016-02-03 11:35:00,4.64,4.69,4.62,4.69,530985.0,4.2654,4.3113,4.247,4.3113,530985.0
2016-02-03 11:40:00,4.69,4.73,4.68,4.73,576046.0,4.3113,4.3481,4.3021,4.3481,576046.0
2016-02-03 11:45:00,4.73,4.73,4.67,4.71,659308.0,4.3481,4.3481,4.293,4.3297,659308.0
2016-02-03 11:50:00,4.71,4.73,4.65,4.65,468598.0,4.3297,4.3481,4.2746,4.2746,468598.0
2016-02-03 11:55:00,4.66,4.69,4.65,4.69,310532.0,4.2838,4.3113,4.2746,4.3113,310532.0
2016-02-03 12:00:00,4.7,4.73,4.68,4.72,457370.0,4.3205,4.3481,4.3021,4.3389,457370.0
2016-02-03 12:05:00,4.72,4.73,4.69,4.73,492745.0,4.3389,4.3481,4.3113,4.3481,492745.0
2016-02-03 12:10:00,4.73,4.75,4.69,4.75,404921.0,4.3481,4.3665,4.3113,4.3665,404921.0
2016-02-03 12:15:00,4.75,4.75,4.71,4.71,365628.0,4.3665,4.3665,4.3297,4.3297,365628.0
2016-02-03 12:20:00,4.72,4.76,4.71,4.74,442987.0,4.3389,4.3757,4.3297,4.3573,442987.0
2016-02-03 12:25:00,4.74,4.75,4.68,4.7,461813.0,4.3573,4.3665,4.3021,4.3205,461813.0
2016-02-03 12:30:00,4.7,4.7,4.62,4.63,462525.0,4.3205,4.3205,4.247,4.2562,462525.0
2016-02-03 12:35:00,4.63,4.7,4.62,4.69,395946.0,4.2562,4.3205,4.247,4.3113,395946.0
2016-02-03 12:40:00,4.68,4.71,4.66,4.67,392046.0,4.3021,4.3297,4.2838,4.293,392046.0
2016-02-03 12:45:00,4.66,4.74,4.66,4.73,505247.0,4.2838,4.3573,4.2838,4.3481,505247.0
2016-02-03 12:50:00,4.73,4.74,4.71,4.73,307000.0,4.3481,4.3573,4.3297,4.3481,307000.0
2016-02-03 12:55:00,4.73,4.75,4.7,4.73,499334.0,4.3481,4.3665,4.3205,4.3481,499334.0
2016-02-03 13:00:00,4.74,4.76,4.73,4.75,314124.0,4.3573,4.3757,4.3481,4.3665,314124.0
2016-02-03 13:05:00,4.75,4.79,4.74,4.75,531939.0,4.3665,4.4033,4.3573,4.3665,531939.0
2016-02-03 13:10:00,4.75,4.78,4.75,4.77,435165.0,4.3665,4.3941,4.3665,4.3849,435165.0
2016-02-03 13:15:00,4.76,4.79,4.76,4.79,224588.0,4.3757,4.4033,4.3757,4.4033,224588.0
2016-02-03 13:20:00,4.78,4.8,4.78,4.8,572489.0,4.3941,4.4125,4.3941,4.4125,572489.0
2016-02-03 13:25:00,4.8,4.82,4.78,4.78,487134.0,4.4125,4.4308,4.3941,4.3941,487134.0
2016-02-03 13:30:00,4.78,4.79,4.73,4.73,469563.0,4.3941,4.4033,4.3481,4.3481,469563.0
2016-02-03 13:35:00,4.74,4.75,4.72,4.74,398031.0,4.3573,4.3665,4.3389,4.3573,398031.0
2016-02-03 13:40:00,4.74,4.78,4.73,4.77,576372.0,4.3573,4.3941,4.3481,4.3849,576372.0
2016-02-03 13:45:00,4.77,4.79,4.76,4.79,401896.0,4.3849,4.4033,4.3757,4.4033,401896.0
2016-02-03 13:50:00,4.79,4.79,4.75,4.77,331214.0,4.4033,4.4033,4.3665,4.3849,331214.0
2016-02-03 13:55:00,4.77,4.77,4.74,4.75,211958.0,4.3849,4.3849,4.3573,4.3665,211958.0
2016-02-03 14:00:00,4.75,4.8,4.74,4.79,457842.0,4.3665,4.4125,4.3573,4.4033,457842.0
2016-02-03 14:05:00,4.79,4.82,4.78,4.81,383541.0,4.4033,4.4308,4.3941,4.4217,383541.0
2016-02-03 14:10:00,4.81,4.84,4.8,4.83,505615.0,4.4217,4.4492,4.4125,4.44,505615.0
2016-02-03 14:15:00,4.83,4.84,4.78,4.79,370008.0,4.44,4.4492,4.3941,4.4033,370008.0
2016-02-03 14:20:00,4.8,4.84,4.79,4.83,366491.0,4.4125,4.4492,4.4033,4.44,366491.0
2016-02-03 14:25:00,4.83,4.84,4.81,4.82,609466.0,4.44,4.4492,4.4217,4.4308,609466.0
2016-02-03 14:30:00,4.81,4.82,4.78,4.79,386508.0,4.4217,4.4308,4.3941,4.4033,386508.0
2016-02-03 14:35:00,4.79,4.81,4.76,4.77,448291.0,4.4033,4.4217,4.3757,4.3849,448291.0
2016-02-03 14:40:00,4.77,4.78,4.74,4.75,599673.0,4.3849,4.3941,4.3573,4.3665,599673.0
2016-02-03 14:45:00,4.76,4.79,4.75,4.79,488234.0,4.3757,4.4033,4.3665,4.4033,488234.0
2016-02-03 14:50:00,4.79,4.79,4.76,4.77,242580.0,4.4033,4.4033,4.3757,4.3849,242580.0
2016-02-03 14:55:00,4.77,4.78,4.76,4.77,423840.0,4.3849,4.3941,4.3757,4.3849,423840.0
2016-02-03 15:00:00,4.77,4.78,4.76,4.77,357519.0,4.3849,4.3941,4.3757,4.3849,357519.0
2016-02-03 15:05:00,4.77,4.83,4.76,4.83,834483.0,4.3849,4.44,4.3757,4.44,834483.0
2016-02-03 15:10:00,4.82,4.85,4.8,4.82,823002.0,4.4308,4.4584,4.4125,4.4308,823002.0
2016-02-03 15:15:00,4.81,4.84,4.79,4.79,408857.0,4.4217,4.4492,4.4033,4.4033,408857.0
2016-02-03 15:20:00,4.79,4.8,4.77,4.78,555979.0,4.4033,4.4125,4.3849,4.3941,555979.0
2016-02-03 15:25:00,4.78,4.78,4.77,4.77,342839.0,4.3941,4.3941,4.3849,4.3849,342839.0
2016-02-03 15:30:00,4.78,4.79,4.75,4.79,712943.0,4.3941,4.4033,4.3665,4.4033,712943.0
2016-02-03 15:35:00,4.79,4.79,4.77,4.77,306990.0,4.4033,4.4033,4.3849,4.3849,306990.0
2016-02-03 15:40:00,4.77,4.82,4.77,4.81,979923.0,4.3849,4.4308,4.3849,4.4217,979923.0
2016-02-03 15:45:00,4.82,4.82,4.81,4.82,638954.0,4.4308,4.4308,4.4217,4.4308,638954.0
2016-02-03 15:50:00,4.81,4.84,4.81,4.84,1002507.0,4.4217,4.4492,4.4217,4.4492,1002507.0
2016-02-03 15:55:00,4.84,4.85,4.83,4.84,1947536.0,4.4492,4.4584,4.44,4.4492,1947536.0
2016-02-04 09:30:00,5.11,5.39,5.09,5.37,3380343.0,4.6974,4.9548,4.679,4.9364,3380343.0
2016-02-04 09:35:00,5.38,5.7,5.37,5.67,8431521.0,4.9456,5.2398,4.9364,5.2122,8431521.0
2016-02-04 09:40:00,5.67,5.69,5.44,5.49,2677685.0,5.2122,5.2306,5.0008,5.0468,2677685.0
2016-02-04 09:45:00,5.49,5.65,5.45,5.55,3216996.0,5.0468,5.1938,5.01,5.1019,3216996.0
2016-02-04 09:50:00,5.55,5.74,5.5,5.72,3246630.0,5.1019,5.2766,5.0559,5.2582,3246630.0
2016-02-04 09:55:00,5.72,5.82,5.7,5.78,3170998.0,5.2582,5.3501,5.2398,5.3133,3170998.0
2016-02-04 10:00:00,5.79,5.89,5.74,5.83,3574796.0,5.3225,5.4145,5.2766,5.3593,3574796.0
2016-02-04 10:05:00,5.84,5.89,5.78,5.79,1981440.0,5.3685,5.4145,5.3133,5.3225,1981440.0
2016-02-04 10:10:00,5.79,5.8,5.74,5.77,1953746.0,5.3225,5.3317,5.2766,5.3041,1953746.0
2016-02-04 10:15:00,5.77,5.84,5.74,5.81,2252078.0,5.3041,5.3685,5.2766,5.3409,2252078.0
2016-02-04 10:20:00,5.81,5.98,5.81,5.95,3133760.0,5.3409,5.4972,5.3409,5.4696,3133760.0
2016-02-04 10:25:00,5.95,6.03,5.93,5.98,3945863.0,5.4696,5.5432,5.4512,5.4972,3945863.0
2016-02-04 10:30:00,5.99,5.99,5.85,5.91,2659299.0,5.5064,5.5064,5.3777,5.4328,2659299.0
2016-02-04 10:35:00,5.92,5.96,5.85,5.86,1268052.0,5.442,5.4788,5.3777,5.3869,1268052.0
2016-02-04 10:40:00,5.87,5.88,5.77,5.81,2100755.0,5.3961,5.4053,5.3041,5.3409,2100755.0
2016-02-04 10:45:00,5.82,5.92,5.79,5.91,1652979.0,5.3501,5.442,5.3225,5.4328,1652979.0
2016-02-04 10:50:00,5.91,5.95,5.9,5.95,1501430.0,5.4328,5.4696,5.4236,5.4696,1501430.0
2016-02-04 10:55:00,5.95,5.99,5.92,5.97,1543139.0,5.4696,5.5064,5.442,5.488,1543139.0
2016-02-04 11:00:00,5.97,5.98,5.86,5.86,1110978.0,5.488,5.4972,5.3869,5.3869,1110978.0
2016-02-04 11:05:00,5.86,5.9,5.83,5.9,1356124.0,5.3869,5.4236,5.3593,5.4236,1356124.0
2016-02-04 11:10:00,5.9,5.91,5.78,5.8,1630287.0,5.4236,5.4328,5.3133,5.3317,1630287.0
2016-02-04 11:15:00,5.79,5.85,5.76,5.78,1456194.0,5.3225,5.3777,5.295,5.3133,1456194.0
2016-02-04 11:20:00,5.78,5.81,5.75,5.78,1502237.0,5.3133,5.3409,5.2858,5.3133,1502237.0
2016-02-04 11:25:00,5.79,5.81,5.77,5.8,1014865.0,5.3225,5.3409,5.3041,5.3317,1014865.0
2016-02-04 11:30:00,5.8,5.82,5.78,5.8,1086502.0,5.3317,5.3501,5.3133,5.3317,1086502.0
2016-02-04 11:35:00,5.79,5.83,5.72,5.75,1830634.0,5.3225,5.3593,5.2582,5.2858,1830634.0
2016-02-04 11:40:00,5.75,5.77,5.61,5.64,1501551.0,5.2858,5.3041,5.1571,5.1846,1501551.0
2016-02-04 11:45:00,5.64,5.7,5.63,5.69,1356118.0,5.1846,5.2398,5.1754,5.2306,1356118.0
2016-02-04 11:50:00,5.7,5.8,5.69,5.76,1356733.0,5.2398,5.3317,5.2306,5.295,1356733.0
2016-02-04 11:55:00,5.75,5.82,5.74,5.76,931484.0,5.2858,5.3501,5.2766,5.295,931484.0
2016-02-04 12:00:00,5.76,5.82,5.74,5.79,769235.0,5.295,5.3501,5.2766,5.3225,769235.0
2016-02-04 12:05:00,5.8,5.86,5.77,5.83,763670.0,5.3317,5.3869,5.3041,5.3593,763670.0
2016-02-04 12:10:00,5.83,5.84,5.78,5.79,718640.0,5.3593,5.3685,5.3133,5.3225,718640.0
2016-02-04 12:15:00,5.79,5.82,5.78,5.8,559905.0,5.3225,5.3501,5.3133,5.3317,559905.0
2016-02-04 12:20:00,5.81,5.81,5.71,5.73,790422.0,5.3409,5.3409,5.249,5.2674,790422.0
2016-02-04 12:25:00,5.73,5.74,5.65,5.67,1410762.0,5.2674,5.2766,5.1938,5.2122,1410762.0
2016-02-04 12:30:00,5.66,5.67,5.62,5.65,925089.0,5.203,5.2122,5.1663,5.1938,925089.0
2016-02-04 12:35:00,5.65,5.75,5.64,5.74,856134.0,5.1938,5.2858,5.1846,5.2766,856134.0
2016-02-04 12:40:00,5.73,5.75,5.65,5.68,966724.0,5.2674,5.2858,5.1938,5.2214,966724.0
2016-02-04 12:45:00,5.68,5.7,5.67,5.7,707946.0,5.2214,5.2398,5.2122,5.2398,707946.0
2016-02-04 12:50:00,5.7,5.74,5.64,5.65,963066.0,5.2398,5.2766,5.1846,5.1938,963066.0
2016-02-04 12:55:00,5.66,5.66,5.61,5.63,806996.0,5.203,5.203,5.1571,5.1754,806996.0
2016-02-04 13:00:00,5.63,5.69,5.61,5.69,652169.0,5.1754,5.2306,5.1571,5.2306,652169.0
2016-02-04 13:05:00,5.69,5.73,5.65,5.67,462133.0,5.2306,5.2674,5.1938,5.2122,462133.0
2016-02-04 13:10:00,5.67,5.7,5.62,5.63,570215.0,5.2122,5.2398,5.1663,5.1754,570215.0
2016-02-04 13:15:00,5.64,5.65,5.6,5.61,652506.0,5.1846,5.1938,5.1479,5.1571,652506.0
2016-02-04 13:20:00,5.61,5.66,5.6,5.63,594359.0,5.1571,5.203,5.1479,5.1754,594359.0
2016-02-04 13:25:00,5.63,5.65,5.62,5.63,595381.0,5.1754,5.1938,5.1663,5.1754,595381.0
2016-02-04 13:30:00,5.63,5.69,5.63,5.66,674539.0,5.1754,5.2306,5.1754,5.203,674539.0
2016-02-04 13:35:00,5.66,5.68,5.63,5.65,631402.0,5.203,5.2214,5.1754,5.1938,631402.0
2016-02-04 13:40:00,5.66,5.69,5.63,5.67,655872.0,5.203,5.2306,5.1754,5.2122,655872.0
2016-02-04 13:45:00,5.66,5.67,5.6,5.61,576514.0,5.203,5.2122,5.1479,5.1571,576514.0
2016-02-04 13:50:00,5.61,5.66,5.6,5.64,674340.0,5.1571,5.203,5.1479,5.1846,674340.0
2016-02-04 13:55:00,5.65,5.67,5.63,5.64,654436.0,5.1938,5.2122,5.1754,5.1846,654436.0
2016-02-04 14:00:00,5.64,5.66,5.62,5.65,812408.0,5.1846,5.203,5.1663,5.1938,812408.0
2016-02-04 14:05:00,5.64,5.71,5.63,5.69,1109016.0,5.1846,5.249,5.1754,5.2306,1109016.0
2016-02-04 14:10:00,5.69,5.72,5.66,5.7,1145385.0,5.2306,5.2582,5.203,5.2398,1145385.0
2016-02-04 14:15:00,5.7,5.73,5.68,5.69,1228507.0,5.2398,5.2674,5.2214,5.2306,1228507.0
2016-02-04 14:20:00,5.69,5.69,5.62,5.64,668910.0,5.2306,5.2306,5.1663,5.1846,668910.0
2016-02-04 14:25:00,5.64,5.65,5.62,5.64,519326.0,5.1846,5.1938,5.1663,5.1846,519326.0
2016-02-04 14:30:00,5.63,5.7,5.63,5.67,684165.0,5.1754,5.2398,5.1754,5.2122,684165.0
2016-02-04 14:35:00,5.68,5.7,5.65,5.65,704753.0,5.2214,5.2398,5.1938,5.1938,704753.0
2016-02-04 14:40:00,5.65,5.68,5.64,5.65,455557.0,5.1938,5.2214,5.1846,5.1938,455557.0
2016-02-04 14:45:00,5.65,5.68,5.62,5.67,722804.0,5.1938,5.2214,5.1663,5.2122,722804.0
2016-02-04 14:50:00,5.67,5.69,5.64,5.65,727061.0,5.2122,5.2306,5.1846,5.1938,727061.0
2016-02-04 14:55:00,5.65,5.68,5.64,5.67,727630.0,5.1938,5.2214,5.1846,5.2122,727630.0
2016-02-04 15:00:00,5.67,5.68,5.62,5.63,1244270.0,5.2122,5.2214,5.1663,5.1754,1244270.0
2016-02-04 15:05:00,5.63,5.64,5.51,5.56,1970583.0,5.1754,5.1846,5.0651,5.1111,1970583.0
2016-02-04 15:10:00,5.56,5.63,5.55,5.62,587802.0,5.1111,5.1754,5.1019,5.1663,587802.0
2016-02-04 15:15:00,5.61,5.66,5.59,5.63,593083.0,5.1571,5.203,5.1387,5.1754,593083.0
2016-02-04 15:20:00,5.63,5.71,5.62,5.68,963396.0,5.1754,5.249,5.1663,5.2214,963396.0
2016-02-04 15:25:00,5.69,5.74,5.68,5.7,1016696.0,5.2306,5.2766,5.2214,5.2398,1016696.0
2016-02-04 15:30:00,5.69,5.73,5.68,5.69,733588.0,5.2306,5.2674,5.2214,5.2306,733588.0
2016-02-04 15:35:00,5.68,5.72,5.67,5.69,737801.0,5.2214,5.2582,5.2122,5.2306,737801.0
2016-02-04 15:40:00,5.68,5.71,5.67,5.7,1191875.0,5.2214,5.249,5.2122,5.2398,1191875.0
2016-02-04 15:45:00,5.7,5.71,5.66,5.69,2233606.0,5.2398,5.249,5.203,5.2306,2233606.0
2016-02-04 15:50:00,5.69,5.69,5.64,5.65,2484027.0,5.2306,5.2306,5.1846,5.1938,2484027.0
2016-02-04 15:55:00,5.65,5.73,5.64,5.72,3991739.0,5.1938,5.2674,5.1846,5.2582,3991739.0
2016-02-05 09:30:00,5.58,5.66,5.5,5.66,3784753.0,5.1295,5.203,5.0559,5.203,3784753.0
2016-02-05 09:35:00,5.66,5.66,5.5,5.58,2079747.0,5.203,5.203,5.0559,5.1295,2079747.0
2016-02-05 09:40:00,5.58,5.64,5.54,5.62,1283927.0,5.1295,5.1846,5.0927,5.1663,1283927.0
2016-02-05 09:45:00,5.61,5.79,5.59,5.75,2022268.0,5.1571,5.3225,5.1387,5.2858,2022268.0
2016-02-05 09:50:00,5.75,5.88,5.75,5.84,1689210.0,5.2858,5.4053,5.2858,5.3685,1689210.0
2016-02-05 09:55:00,5.83,5.9,5.78,5.78,1488854.0,5.3593,5.4236,5.3133,5.3133,1488854.0
2016-02-05 10:00:00,5.78,5.95,5.78,5.95,1427799.0,5.3133,5.4696,5.3133,5.4696,1427799.0
2016-02-05 10:05:00,5.95,5.98,5.85,5.87,1165445.0,5.4696,5.4972,5.3777,5.3961,1165445.0
2016-02-05 10:10:00,5.86,5.9,5.82,5.85,1040565.0,5.3869,5.4236,5.3501,5.3777,1040565.0
2016-02-05 10:15:00,5.85,5.86,5.78,5.83,930243.0,5.3777,5.3869,5.3133,5.3593,930243.0
2016-02-05 10:20:00,5.83,5.89,5.78,5.82,797555.0,5.3593,5.4145,5.3133,5.3501,797555.0
2016-02-05 10:25:00,5.81,5.84,5.76,5.79,829045.0,5.3409,5.3685,5.295,5.3225,829045.0
2016-02-05 10:30:00,5.79,5.86,5.76,5.85,720142.0,5.3225,5.3869,5.295,5.3777,720142.0
2016-02-05 10:35:00,5.86,5.93,5.83,5.87,907572.0,5.3869,5.4512,5.3593,5.3961,907572.0
2016-02-05 10:40:00,5.88,5.98,5.85,5.95,1343852.0,5.4053,5.4972,5.3777,5.4696,1343852.0
2016-02-05 10:45:00,5.95,5.96,5.84,5.87,898724.0,5.4696,5.4788,5.3685,5.3961,898724.0
2016-02-05 10:50:00,5.87,5.89,5.82,5.86,600832.0,5.3961,5.4145,5.3501,5.3869,600832.0
2016-02-05 10:55:00,5.86,5.89,5.8,5.83,828806.0,5.3869,5.4145,5.3317,5.3593,828806.0
2016-02-05 11:00:00,5.83,5.84,5.78,5.79,619245.0,5.3593,5.3685,5.3133,5.3225,619245.0
2016-02-05 11:05:00,5.79,5.8,5.77,5.8,618044.0,5.3225,5.3317,5.3041,5.3317,618044.0
2016-02-05 11:10:00,5.8,5.88,5.78,5.87,750025.0,5.3317,5.4053,5.3133,5.3961,750025.0
2016-02-05 11:15:00,5.87,5.87,5.79,5.81,453206.0,5.3961,5.3961,5.3225,5.3409,453206.0
2016-02-05 11:20:00,5.81,5.81,5.72,5.74,882347.0,5.3409,5.3409,5.2582,5.2766,882347.0
2016-02-05 11:25:00,5.73,5.76,5.63,5.76,1244209.0,5.2674,5.295,5.1754,5.295,1244209.0
2016-02-05 11:30:00,5.76,5.83,5.74,5.79,571183.0,5.295,5.3593,5.2766,5.3225,571183.0
2016-02-05 11:35:00,5.8,5.8,5.74,5.75,360085.0,5.3317,5.3317,5.2766,5.2858,360085.0
2016-02-05 11:40:00,5.74,5.76,5.7,5.71,463994.0,5.2766,5.295,5.2398,5.249,463994.0
2016-02-05 11:45:00,5.71,5.75,5.69,5.75,919341.0,5.249,5.2858,5.2306,5.2858,919341.0
2016-02-05 11:50:00,5.75,5.75,5.72,5.73,251172.0,5.2858,5.2858,5.2582,5.2674,251172.0
2016-02-05 11:55:00,5.74,5.74,5.71,5.74,282351.0,5.2766,5.2766,5.249,5.2766,282351.0
2016-02-05 12:00:00,5.74,5.79,5.73,5.77,588080.0,5.2766,5.3225,5.2674,5.3041,588080.0
2016-02-05 12:05:00,5.77,5.82,5.76,5.78,789989.0,5.3041,5.3501,5.295,5.3133,789989.0
2016-02-05 12:10:00,5.78,5.79,5.74,5.75,1061413.0,5.3133,5.3225,5.2766,5.2858,1061413.0
2016-02-05 12:15:00,5.75,5.77,5.66,5.71,900694.0,5.2858,5.3041,5.203,5.249,900694.0
2016-02-05 12:20:00,5.71,5.74,5.68,5.7,552751.0,5.249,5.2766,5.2214,5.2398,552751.0
2016-02-05 12:25:00,5.69,5.72,5.68,5.71,653355.0,5.2306,5.2582,5.2214,5.249,653355.0
2016-02-05 12:30:00,5.7,5.71,5.68,5.71,258008.0,5.2398,5.249,5.2214,5.249,258008.0
2016-02-05 12:35:00,5.71,5.73,5.69,5.71,1041282.0,5.249,5.2674,5.2306,5.249,1041282.0
2016-02-05 12:40:00,5.7,5.71,5.65,5.65,432404.0,5.2398,5.249,5.1938,5.1938,432404.0
2016-02-05 12:45:00,5.66,5.72,5.65,5.72,382830.0,5.203,5.2582,5.1938,5.2582,382830.0
2016-02-05 12:50:00,5.71,5.72,5.68,5.69,355622.0,5.249,5.2582,5.2214,5.2306,355622.0
2016-02-05 12:55:00,5.68,5.7,5.66,5.69,405042.0,5.2214,5.2398,5.203,5.2306,405042.0
2016-02-05 13:00:00,5.7,5.72,5.68,5.68,647902.0,5.2398,5.2582,5.2214,5.2214,647902.0
2016-02-05 13:05:00,5.68,5.69,5.63,5.68,471544.0,5.2214,5.2306,5.1754,5.2214,471544.0
2016-02-05 13:10:00,5.68,5.68,5.61,5.61,426484.0,5.2214,5.2214,5.1571,5.1571,426484.0
2016-02-05 13:15:00,5.61,5.64,5.58,5.6,675820.0,5.1571,5.1846,5.1295,5.1479,675820.0
2016-02-05 13:20:00,5.6,5.67,5.59,5.67,332196.0,5.1479,5.2122,5.1387,5.2122,332196.0
2016-02-05 13:25:00,5.67,5.68,5.65,5.67,218982.0,5.2122,5.2214,5.1938,5.2122,218982.0
2016-02-05 13:30:00,5.67,5.67,5.61,5.62,363347.0,5.2122,5.2122,5.1571,5.1663,363347.0
2016-02-05 13:35:00,5.61,5.62,5.55,5.57,668949.0,5.1571,5.1663,5.1019,5.1203,668949.0
2016-02-05 13:40:00,5.56,5.58,5.55,5.55,406746.0,5.1111,5.1295,5.1019,5.1019,406746.0
2016-02-05 13:45:00,5.55,5.57,5.49,5.5,1092755.0,5.1019,5.1203,5.0468,5.0559,1092755.0
2016-02-05 13:50:00,5.5,5.53,5.45,5.48,870994.0,5.0559,5.0835,5.01,5.0376,870994.0
2016-02-05 13:55:00,5.48,5.53,5.48,5.53,772237.0,5.0376,5.0835,5.0376,5.0835,772237.0
2016-02-05 14:00:00,5.54,5.58,5.53,5.58,461121.0,5.0927,5.1295,5.0835,5.1295,461121.0
2016-02-05 14:05:00,5.57,5.59,5.52,5.56,571995.0,5.1203,5.1387,5.0743,5.1111,571995.0
2016-02-05 14:10:00,5.56,5.57,5.53,5.54,367126.0,5.1111,5.1203,5.0835,5.0927,367126.0
2016-02-05 14:15:00,5.54,5.59,5.54,5.58,352554.0,5.0927,5.1387,5.0927,5.1295,352554.0
2016-02-05 14:20:00,5.58,5.61,5.56,5.6,516635.0,5.1295,5.1571,5.1111,5.1479,516635.0
2016-02-05 14:25:00,5.6,5.62,5.59,5.61,638478.0,5.1479,5.1663,5.1387,5.1571,638478.0
2016-02-05 14:30:00,5.6,5.61,5.57,5.6,342923.0,5.1479,5.1571,5.1203,5.1479,342923.0
2016-02-05 14:35:00,5.6,5.64,5.59,5.64,362641.0,5.1479,5.1846,5.1387,5.1846,362641.0
2016-02-05 14:40:00,5.63,5.65,5.62,5.63,404249.0,5.1754,5.1938,5.1663,5.1754,404249.0
2016-02-05 14:45:00,5.62,5.64,5.62,5.63,341881.0,5.1663,5.1846,5.1663,5.1754,341881.0
2016-02-05 14:50:00,5.63,5.65,5.62,5.62,331937.0,5.1754,5.1938,5.1663,5.1663,331937.0
2016-02-05 14:55:00,5.63,5.64,5.61,5.64,363372.0,5.1754,5.1846,5.1571,5.1846,363372.0
2016-02-05 15:00:00,5.63,5.64,5.6,5.61,410410.0,5.1754,5.1846,5.1479,5.1571,410410.0
2016-02-05 15:05:00,5.62,5.64,5.61,5.64,298829.0,5.1663,5.1846,5.1571,5.1846,298829.0
2016-02-05 15:10:00,5.63,5.66,5.62,5.66,488509.0,5.1754,5.203,5.1663,5.203,488509.0
2016-02-05 15:15:00,5.66,5.71,5.65,5.71,866332.0,5.203,5.249,5.1938,5.249,866332.0
2016-02-05 15:20:00,5.7,5.71,5.68,5.7,557509.0,5.2398,5.249,5.2214,5.2398,557509.0
2016-02-05 15:25:00,5.7,5.7,5.67,5.69,348887.0,5.2398,5.2398,5.2122,5.2306,348887.0
2016-02-05 15:30:00,5.68,5.69,5.65,5.68,680948.0,5.2214,5.2306,5.1938,5.2214,680948.0
2016-02-05 15:35:00,5.68,5.68,5.65,5.66,544273.0,5.2214,5.2214,5.1938,5.203,544273.0
2016-02-05 15:40:00,5.66,5.67,5.65,5.66,851378.0,5.203,5.2122,5.1938,5.203,851378.0
2016-02-05 15:45:00,5.66,5.69,5.65,5.67,1361952.0,5.203,5.2306,5.1938,5.2122,1361952.0
2016-02-05 15:50:00,5.66,5.69,5.66,5.66,1594247.0,5.203,5.2306,5.203,5.203,1594247.0
2016-02-05 15:55:00,5.66,5.68,5.65,5.67,2663125.0,5.203,5.2214,5.1938,5.2122,2663125.0
2016-02-08 09:30:00,5.46,5.66,5.4,5.5,2138148.0,5.0192,5.203,4.964,5.0559,2138148.0
2016-02-08 09:35:00,5.5,5.68,5.5,5.62,1030939.0,5.0559,5.2214,5.0559,5.1663,1030939.0
2016-02-08 09:40:00,5.61,5.64,5.53,5.58,804336.0,5.1571,5.1846,5.0835,5.1295,804336.0
2016-02-08 09:45:00,5.58,5.65,5.53,5.61,809687.0,5.1295,5.1938,5.0835,5.1571,809687.0
2016-02-08 09:50:00,5.61,5.62,5.53,5.58,657640.0,5.1571,5.1663,5.0835,5.1295,657640.0
2016-02-08 09:55:00,5.59,5.68,5.56,5.67,691142.0,5.1387,5.2214,5.1111,5.2122,691142.0
2016-02-08 10:00:00,5.67,5.93,5.64,5.91,2803425.0,5.2122,5.4512,5.1846,5.4328,2803425.0
2016-02-08 10:05:00,5.91,5.92,5.72,5.79,2036498.0,5.4328,5.442,5.2582,5.3225,2036498.0
2016-02-08 10:10:00,5.79,5.87,5.77,5.77,849903.0,5.3225,5.3961,5.3041,5.3041,849903.0
2016-02-08 10:15:00,5.78,5.79,5.71,5.71,677514.0,5.3133,5.3225,5.249,5.249,677514.0
2016-02-08 10:20:00,5.71,5.73,5.66,5.7,753789.0,5.249,5.2674,5.203,5.2398,753789.0
2016-02-08 10:25:00,5.7,5.74,5.67,5.72,973089.0,5.2398,5.2766,5.2122,5.2582,973089.0
2016-02-08 10:30:00,5.71,5.78,5.68,5.72,1524435.0,5.249,5.3133,5.2214,5.2582,1524435.0
2016-02-08 10:35:00,5.73,5.83,5.69,5.79,1416706.0,5.2674,5.3593,5.2306,5.3225,1416706.0
2016-02-08 10:40:00,5.79,5.8,5.74,5.76,646109.0,5.3225,5.3317,5.2766,5.295,646109.0
2016-02-08 10:45:00,5.77,5.83,5.74,5.79,789584.0,5.3041,5.3593,5.2766,5.3225,789584.0
2016-02-08 10:50:00,5.79,5.82,5.76,5.79,514040.0,5.3225,5.3501,5.295,5.3225,514040.0
2016-02-08 10:55:00,5.78,5.79,5.71,5.75,574026.0,5.3133,5.3225,5.249,5.2858,574026.0
2016-02-08 11:00:00,5.75,5.77,5.69,5.7,585233.0,5.2858,5.3041,5.2306,5.2398,585233.0
2016-02-08 11:05:00,5.69,5.71,5.61,5.62,538243.0,5.2306,5.249,5.1571,5.1663,538243.0
2016-02-08 11:10:00,5.62,5.67,5.61,5.66,685441.0,5.1663,5.2122,5.1571,5.203,685441.0
2016-02-08 11:15:00,5.66,5.78,5.66,5.75,1315984.0,5.203,5.3133,5.203,5.2858,1315984.0
2016-02-08 11:20:00,5.75,5.76,5.68,5.74,1048493.0,5.2858,5.295,5.2214,5.2766,1048493.0
2016-02-08 11:25:00,5.73,5.75,5.64,5.65,587323.0,5.2674,5.2858,5.1846,5.1938,587323.0
2016-02-08 11:30:00,5.65,5.7,5.64,5.66,678277.0,5.1938,5.2398,5.1846,5.203,678277.0
2016-02-08 11:35:00,5.66,5.66,5.61,5.63,552043.0,5.203,5.203,5.1571,5.1754,552043.0
2016-02-08 11:40:00,5.63,5.63,5.59,5.6,653666.0,5.1754,5.1754,5.1387,5.1479,653666.0
2016-02-08 11:45:00,5.59,5.6,5.55,5.6,505746.0,5.1387,5.1479,5.1019,5.1479,505746.0
2016-02-08 11:50:00,5.6,5.62,5.58,5.6,417597.0,5.1479,5.1663,5.1295,5.1479,417597.0
2016-02-08 11:55:00,5.59,5.63,5.57,5.6,624166.0,5.1387,5.1754,5.1203,5.1479,624166.0
2016-02-08 12:00:00,5.6,5.66,5.59,5.59,421329.0,5.1479,5.203,5.1387,5.1387,421329.0
2016-02-08 12:05:00,5.59,5.63,5.57,5.58,919188.0,5.1387,5.1754,5.1203,5.1295,919188.0
2016-02-08 12:10:00,5.58,5.6,5.55,5.57,416834.0,5.1295,5.1479,5.1019,5.1203,416834.0
2016-02-08 12:15:00,5.57,5.6,5.55,5.56,323761.0,5.1203,5.1479,5.1019,5.1111,323761.0
2016-02-08 12:20:00,5.56,5.58,5.55,5.56,331393.0,5.1111,5.1295,5.1019,5.1111,331393.0
2016-02-08 12:25:00,5.56,5.58,5.53,5.53,362570.0,5.1111,5.1295,5.0835,5.0835,362570.0
2016-02-08 12:30:00,5.53,5.56,5.5,5.53,532163.0,5.0835,5.1111,5.0559,5.0835,532163.0
2016-02-08 12:35:00,5.54,5.56,5.52,5.54,329364.0,5.0927,5.1111,5.0743,5.0927,329364.0
2016-02-08 12:40:00,5.54,5.56,5.53,5.55,358233.0,5.0927,5.1111,5.0835,5.1019,358233.0
2016-02-08 12:45:00,5.54,5.55,5.5,5.53,302981.0,5.0927,5.1019,5.0559,5.0835,302981.0
2016-02-08 12:50:00,5.53,5.53,5.45,5.46,850268.0,5.0835,5.0835,5.01,5.0192,850268.0
2016-02-08 12:55:00,5.45,5.46,5.42,5.42,426250.0,5.01,5.0192,4.9824,4.9824,426250.0
2016-02-08 13:00:00,5.42,5.43,5.4,5.41,520756.0,4.9824,4.9916,4.964,4.9732,520756.0
2016-02-08 13:05:00,5.41,5.41,5.37,5.37,577235.0,4.9732,4.9732,4.9364,4.9364,577235.0
2016-02-08 13:10:00,5.38,5.38,5.31,5.32,786928.0,4.9456,4.9456,4.8813,4.8905,786928.0
2016-02-08 13:15:00,5.33,5.37,5.32,5.33,468317.0,4.8997,4.9364,4.8905,4.8997,468317.0
2016-02-08 13:20:00,5.33,5.35,5.28,5.32,536062.0,4.8997,4.9181,4.8537,4.8905,536062.0
2016-02-08 13:25:00,5.32,5.37,5.31,5.36,417372.0,4.8905,4.9364,4.8813,4.9272,417372.0
2016-02-08 13:30:00,5.36,5.36,5.32,5.33,424008.0,4.9272,4.9272,4.8905,4.8997,424008.0
2016-02-08 13:35:00,5.33,5.34,5.27,5.28,389194.0,4.8997,4.9089,4.8445,4.8537,389194.0
2016-02-08 13:40:00,5.28,5.29,5.2,5.21,1062332.0,4.8537,4.8629,4.7802,4.7894,1062332.0
2016-02-08 13:45:00,5.21,5.22,5.17,5.17,454687.0,4.7894,4.7985,4.7526,4.7526,454687.0
2016-02-08 13:50:00,5.18,5.21,5.17,5.21,631935.0,4.7618,4.7894,4.7526,4.7894,631935.0
2016-02-08 13:55:00,5.21,5.27,5.2,5.21,943210.0,4.7894,4.8445,4.7802,4.7894,943210.0
2016-02-08 14:00:00,5.2,5.28,5.2,5.27,637820.0,4.7802,4.8537,4.7802,4.8445,637820.0
2016-02-08 14:05:00,5.28,5.28,5.24,5.25,970388.0,4.8537,4.8537,4.8169,4.8261,970388.0
2016-02-08 14:10:00,5.24,5.26,5.2,5.22,407728.0,4.8169,4.8353,4.7802,4.7985,407728.0
2016-02-08 14:15:00,5.22,5.27,5.21,5.27,440351.0,4.7985,4.8445,4.7894,4.8445,440351.0
2016-02-08 14:20:00,5.27,5.33,5.26,5.29,718463.0,4.8445,4.8997,4.8353,4.8629,718463.0
2016-02-08 14:25:00,5.29,5.33,5.27,5.32,321145.0,4.8629,4.8997,4.8445,4.8905,321145.0
2016-02-08 14:30:00,5.33,5.34,5.29,5.33,322178.0,4.8997,4.9089,4.8629,4.8997,322178.0
2016-02-08 14:35:00,5.34,5.38,5.33,5.37,612554.0,4.9089,4.9456,4.8997,4.9364,612554.0
2016-02-08 14:40:00,5.37,5.38,5.33,5.38,369747.0,4.9364,4.9456,4.8997,4.9456,369747.0
2016-02-08 14:45:00,5.38,5.4,5.33,5.35,653902.0,4.9456,4.964,4.8997,4.9181,653902.0
2016-02-08 14:50:00,5.34,5.35,5.29,5.34,462373.0,4.9089,4.9181,4.8629,4.9089,462373.0
2016-02-08 14:55:00,5.34,5.38,5.33,5.37,426196.0,4.9089,4.9456,4.8997,4.9364,426196.0
2016-02-08 15:00:00,5.38,5.39,5.33,5.33,756971.0,4.9456,4.9548,4.8997,4.8997,756971.0
2016-02-08 15:05:00,5.33,5.37,5.31,5.35,321302.0,4.8997,4.9364,4.8813,4.9181,321302.0
2016-02-08 15:10:00,5.34,5.4,5.32,5.4,307099.0,4.9089,4.964,4.8905,4.964,307099.0
2016-02-08 15:15:00,5.4,5.4,5.33,5.33,1053650.0,4.964,4.964,4.8997,4.8997,1053650.0
2016-02-08 15:20:00,5.33,5.37,5.32,5.36,692424.0,4.8997,4.9364,4.8905,4.9272,692424.0
2016-02-08 15:25:00,5.35,5.38,5.29,5.29,870318.0,4.9181,4.9456,4.8629,4.8629,870318.0
2016-02-08 15:30:00,5.29,5.34,5.29,5.33,587281.0,4.8629,4.9089,4.8629,4.8997,587281.0
2016-02-08 15:35:00,5.33,5.33,5.29,5.31,1088086.0,4.8997,4.8997,4.8629,4.8813,1088086.0
2016-02-08 15:40:00,5.31,5.33,5.29,5.32,771538.0,4.8813,4.8997,4.8629,4.8905,771538.0
2016-02-08 15:45:00,5.32,5.34,5.28,5.3,1563179.0,4.8905,4.9089,4.8537,4.8721,1563179.0
2016-02-08 15:50:00,5.3,5.3,5.24,5.25,1667355.0,4.8721,4.8721,4.8169,4.8261,1667355.0
2016-02-08 15:55:00,5.25,5.26,5.22,5.26,3317435.0,4.8261,4.8353,4.7985,4.8353,3317435.0
2016-02-09 09:30:00,5.12,5.25,5.04,5.15,1744751.0,4.7066,4.8261,4.6331,4.7342,1744751.0
2016-02-09 09:35:00,5.14,5.2,5.08,5.17,878219.0,4.725,4.7802,4.6699,4.7526,878219.0
2016-02-09 09:40:00,5.17,5.26,5.12,5.26,966625.0,4.7526,4.8353,4.7066,4.8353,966625.0
2016-02-09 09:45:00,5.26,5.41,5.25,5.38,1077497.0,4.8353,4.9732,4.8261,4.9456,1077497.0
2016-02-09 09:50:00,5.38,5.4,5.32,5.36,875409.0,4.9456,4.964,4.8905,4.9272,875409.0
2016-02-09 09:55:00,5.35,5.36,5.21,5.21,873889.0,4.9181,4.9272,4.7894,4.7894,873889.0
2016-02-09 10:00:00,5.22,5.24,5.16,5.17,860327.0,4.7985,4.8169,4.7434,4.7526,860327.0
2016-02-09 10:05:00,5.17,5.29,5.09,5.26,1163178.0,4.7526,4.8629,4.679,4.8353,1163178.0
2016-02-09 10:10:00,5.25,5.28,5.23,5.24,459690.0,4.8261,4.8537,4.8077,4.8169,459690.0
2016-02-09 10:15:00,5.23,5.24,5.16,5.21,528201.0,4.8077,4.8169,4.7434,4.7894,528201.0
2016-02-09 10:20:00,5.21,5.25,5.2,5.24,266369.0,4.7894,4.8261,4.7802,4.8169,266369.0
2016-02-09 10:25:00,5.25,5.3,5.2,5.29,294482.0,4.8261,4.8721,4.7802,4.8629,294482.0
2016-02-09 10:30:00,5.3,5.3,5.23,5.28,322272.0,4.8721,4.8721,4.8077,4.8537,322272.0
2016-02-09 10:35:00,5.27,5.3,5.26,5.29,311723.0,4.8445,4.8721,4.8353,4.8629,311723.0
2016-02-09 10:40:00,5.29,5.3,5.22,5.22,392125.0,4.8629,4.8721,4.7985,4.7985,392125.0
2016-02-09 10:45:00,5.23,5.25,5.17,5.18,450330.0,4.8077,4.8261,4.7526,4.7618,450330.0
2016-02-09 10:50:00,5.18,5.2,5.14,5.17,511445.0,4.7618,4.7802,4.725,4.7526,511445.0
2016-02-09 10:55:00,5.16,5.18,5.13,5.13,233043.0,4.7434,4.7618,4.7158,4.7158,233043.0
2016-02-09 11:00:00,5.14,5.17,5.12,5.12,244314.0,4.725,4.7526,4.7066,4.7066,244314.0
2016-02-09 11:05:00,5.13,5.15,5.09,5.1,583660.0,4.7158,4.7342,4.679,4.6882,583660.0
2016-02-09 11:10:00,5.1,5.18,5.09,5.12,386617.0,4.6882,4.7618,4.679,4.7066,386617.0
2016-02-09 11:15:00,5.13,5.15,5.08,5.11,278312.0,4.7158,4.7342,4.6699,4.6974,278312.0
2016-02-09 11:20:00,5.11,5.19,5.1,5.19,340524.0,4.6974,4.771,4.6882,4.771,340524.0
2016-02-09 11:25:00,5.19,5.19,5.13,5.16,219614.0,4.771,4.771,4.7158,4.7434,219614.0
2016-02-09 11:30:00,5.15,5.19,5.15,5.18,279919.0,4.7342,4.771,4.7342,4.7618,279919.0
2016-02-09 11:35:00,5.17,5.18,5.14,5.15,289699.0,4.7526,4.7618,4.725,4.7342,289699.0
2016-02-09 11:40:00,5.16,5.21,5.15,5.19,192759.0,4.7434,4.7894,4.7342,4.771,192759.0
2016-02-09 11:45:00,5.18,5.19,5.16,5.17,142022.0,4.7618,4.771,4.7434,4.7526,142022.0
2016-02-09 11:50:00,5.17,5.17,5.11,5.11,399027.0,4.7526,4.7526,4.6974,4.6974,399027.0
2016-02-09 11:55:00,5.11,5.14,5.09,5.1,344830.0,4.6974,4.725,4.679,4.6882,344830.0
2016-02-09 12:00:00,5.1,5.13,5.08,5.1,187731.0,4.6882,4.7158,4.6699,4.6882,187731.0
2016-02-09 12:05:00,5.1,5.13,5.08,5.13,222225.0,4.6882,4.7158,4.6699,4.7158,222225.0
2016-02-09 12:10:00,5.12,5.14,5.1,5.12,232655.0,4.7066,4.725,4.6882,4.7066,232655.0
2016-02-09 12:15:00,5.12,5.12,5.09,5.1,200679.0,4.7066,4.7066,4.679,4.6882,200679.0
2016-02-09 12:20:00,5.1,5.1,5.07,5.08,330546.0,4.6882,4.6882,4.6607,4.6699,330546.0
2016-02-09 12:25:00,5.08,5.09,5.07,5.08,217305.0,4.6699,4.679,4.6607,4.6699,217305.0
2016-02-09 12:30:00,5.08,5.12,5.08,5.1,263680.0,4.6699,4.7066,4.6699,4.6882,263680.0
2016-02-09 12:35:00,5.09,5.12,5.09,5.1,273671.0,4.679,4.7066,4.679,4.6882,273671.0
2016-02-09 12:40:00,5.1,5.11,5.09,5.1,163029.0,4.6882,4.6974,4.679,4.6882,163029.0
2016-02-09 12:45:00,5.1,5.1,5.07,5.07,154328.0,4.6882,4.6882,4.6607,4.6607,154328.0
2016-02-09 12:50:00,5.07,5.14,5.07,5.14,210067.0,4.6607,4.725,4.6607,4.725,210067.0
2016-02-09 12:55:00,5.13,5.14,5.11,5.11,237339.0,4.7158,4.725,4.6974,4.6974,237339.0
2016-02-09 13:00:00,5.1,5.14,5.08,5.09,350252.0,4.6882,4.725,4.6699,4.679,350252.0
2016-02-09 13:05:00,5.09,5.1,5.07,5.08,187172.0,4.679,4.6882,4.6607,4.6699,187172.0
2016-02-09 13:10:00,5.08,5.08,5.0,5.03,953452.0,4.6699,4.6699,4.5963,4.6239,953452.0
2016-02-09 13:15:00,5.03,5.04,5.0,5.0,609685.0,4.6239,4.6331,4.5963,4.5963,609685.0
2016-02-09 13:20:00,5.0,5.01,4.97,5.0,763953.0,4.5963,4.6055,4.5687,4.5963,763953.0
2016-02-09 13:25:00,4.99,5.01,4.99,5.0,223186.0,4.5871,4.6055,4.5871,4.5963,223186.0
2016-02-09 13:30:00,5.0,5.04,5.0,5.01,575553.0,4.5963,4.6331,4.5963,4.6055,575553.0
2016-02-09 13:35:00,5.02,5.02,4.99,5.0,241524.0,4.6147,4.6147,4.5871,4.5963,241524.0
2016-02-09 13:40:00,5.0,5.03,4.99,5.03,393220.0,4.5963,4.6239,4.5871,4.6239,393220.0
2016-02-09 13:45:00,5.03,5.04,5.01,5.03,359916.0,4.6239,4.6331,4.6055,4.6239,359916.0
2016-02-09 13:50:00,5.02,5.06,5.0,5.06,392473.0,4.6147,4.6515,4.5963,4.6515,392473.0
2016-02-09 13:55:00,5.06,5.07,5.04,5.06,326201.0,4.6515,4.6607,4.6331,4.6515,326201.0
2016-02-09 14:00:00,5.05,5.09,5.05,5.08,290636.0,4.6423,4.679,4.6423,4.6699,290636.0
2016-02-09 14:05:00,5.09,5.15,5.08,5.15,426318.0,4.679,4.7342,4.6699,4.7342,426318.0
2016-02-09 14:10:00,5.15,5.15,5.13,5.13,309098.0,4.7342,4.7342,4.7158,4.7158,309098.0
2016-02-09 14:15:00,5.13,5.15,5.12,5.13,736546.0,4.7158,4.7342,4.7066,4.7158,736546.0
2016-02-09 14:20:00,5.14,5.14,5.09,5.1,505295.0,4.725,4.725,4.679,4.6882,505295.0
2016-02-09 14:25:00,5.09,5.12,5.08,5.1,374173.0,4.679,4.7066,4.6699,4.6882,374173.0
2016-02-09 14:30:00,5.1,5.1,5.05,5.07,614447.0,4.6882,4.6882,4.6423,4.6607,614447.0
2016-02-09 14:35:00,5.07,5.1,5.06,5.07,573503.0,4.6607,4.6882,4.6515,4.6607,573503.0
2016-02-09 14:40:00,5.07,5.09,5.03,5.08,598042.0,4.6607,4.679,4.6239,4.6699,598042.0
2016-02-09 14:45:00,5.07,5.07,5.0,5.02,495125.0,4.6607,4.6607,4.5963,4.6147,495125.0
2016-02-09 14:50:00,5.02,5.08,5.02,5.07,392108.0,4.6147,4.6699,4.6147,4.6607,392108.0
2016-02-09 14:55:00,5.07,5.08,5.04,5.05,605709.0,4.6607,4.6699,4.6331,4.6423,605709.0
2016-02-09 15:00:00,5.05,5.09,5.05,5.09,440621.0,4.6423,4.679,4.6423,4.679,440621.0
2016-02-09 15:05:00,5.08,5.12,5.07,5.11,595136.0,4.6699,4.7066,4.6607,4.6974,595136.0
2016-02-09 15:10:00,5.11,5.11,5.05,5.05,677459.0,4.6974,4.6974,4.6423,4.6423,677459.0
2016-02-09 15:15:00,5.06,5.07,4.99,5.0,1198535.0,4.6515,4.6607,4.5871,4.5963,1198535.0
2016-02-09 15:20:00,5.0,5.06,5.0,5.02,440940.0,4.5963,4.6515,4.5963,4.6147,440940.0
2016-02-09 15:25:00,5.02,5.06,5.01,5.02,541933.0,4.6147,4.6515,4.6055,4.6147,541933.0
2016-02-09 15:30:00,5.03,5.05,5.02,5.05,648732.0,4.6239,4.6423,4.6147,4.6423,648732.0
2016-02-09 15:35:00,5.05,5.07,5.02,5.03,887334.0,4.6423,4.6607,4.6147,4.6239,887334.0
2016-02-09 15:40:00,5.03,5.03,4.99,5.01,1082239.0,4.6239,4.6239,4.5871,4.6055,1082239.0
2016-02-09 15:45:00,5.01,5.02,4.98,5.0,1198837.0,4.6055,4.6147,4.5779,4.5963,1198837.0
2016-02-09 15:50:00,5.0,5.01,4.99,5.01,1053854.0,4.5963,4.6055,4.5871,4.6055,1053854.0
2016-02-09 15:55:00,5.01,5.01,4.98,5.0,1565029.0,4.6055,4.6055,4.5779,4.5963,1565029.0
2016-02-10 09:30:00,4.95,4.99,4.92,4.92,931254.0,4.5503,4.5871,4.5228,4.5228,931254.0
2016-02-10 09:35:00,4.91,4.92,4.81,4.87,1201818.0,4.5136,4.5228,4.4217,4.4768,1201818.0
2016-02-10 09:40:00,4.86,4.88,4.78,4.8,1069277.0,4.4676,4.486,4.3941,4.4125,1069277.0
2016-02-10 09:45:00,4.8,4.93,4.8,4.93,529106.0,4.4125,4.532,4.4125,4.532,529106.0
2016-02-10 09:50:00,4.93,4.99,4.9,4.97,538460.0,4.532,4.5871,4.5044,4.5687,538460.0
2016-02-10 09:55:00,4.98,5.01,4.97,4.98,449868.0,4.5779,4.6055,4.5687,4.5779,449868.0
2016-02-10 10:00:00,4.99,4.99,4.84,4.84,515261.0,4.5871,4.5871,4.4492,4.4492,515261.0
2016-02-10 10:05:00,4.84,4.89,4.82,4.89,442127.0,4.4492,4.4952,4.4308,4.4952,442127.0
2016-02-10 10:10:00,4.89,4.95,4.88,4.92,531559.0,4.4952,4.5503,4.486,4.5228,531559.0
2016-02-10 10:15:00,4.92,4.97,4.9,4.97,445026.0,4.5228,4.5687,4.5044,4.5687,445026.0
2016-02-10 10:20:00,4.97,5.0,4.93,4.99,800662.0,4.5687,4.5963,4.532,4.5871,800662.0
2016-02-10 10:25:00,4.99,5.01,4.94,4.94,488277.0,4.5871,4.6055,4.5412,4.5412,488277.0
2016-02-10 10:30:00,4.95,5.13,4.94,5.02,1704520.0,4.5503,4.7158,4.5412,4.6147,1704520.0
2016-02-10 10:35:00,5.02,5.04,4.93,4.95,890184.0,4.6147,4.6331,4.532,4.5503,890184.0
2016-02-10 10:40:00,4.94,4.95,4.88,4.95,557279.0,4.5412,4.5503,4.486,4.5503,557279.0
2016-02-10 10:45:00,4.95,5.06,4.93,5.02,673551.0,4.5503,4.6515,4.532,4.6147,673551.0
2016-02-10 10:50:00,5.02,5.03,4.94,4.97,736134.0,4.6147,4.6239,4.5412,4.5687,736134.0
2016-02-10 10:55:00,4.98,4.98,4.88,4.91,479732.0,4.5779,4.5779,4.486,4.5136,479732.0
2016-02-10 11:00:00,4.92,4.99,4.9,4.97,317103.0,4.5228,4.5871,4.5044,4.5687,317103.0
2016-02-10 11:05:00,4.96,4.99,4.92,4.96,336062.0,4.5595,4.5871,4.5228,4.5595,336062.0
2016-02-10 11:10:00,4.96,4.96,4.9,4.91,258460.0,4.5595,4.5595,4.5044,4.5136,258460.0
2016-02-10 11:15:00,4.91,4.96,4.9,4.96,356362.0,4.5136,4.5595,4.5044,4.5595,356362.0
2016-02-10 11:20:00,4.95,4.96,4.91,4.95,250052.0,4.5503,4.5595,4.5136,4.5503,250052.0
2016-02-10 11:25:00,4.94,4.95,4.9,4.91,148814.0,4.5412,4.5503,4.5044,4.5136,148814.0
2016-02-10 11:30:00,4.91,4.94,4.84,4.85,563644.0,4.5136,4.5412,4.4492,4.4584,563644.0
2016-02-10 11:35:00,4.85,4.87,4.81,4.85,606702.0,4.4584,4.4768,4.4217,4.4584,606702.0
2016-02-10 11:40:00,4.85,4.9,4.84,4.88,388966.0,4.4584,4.5044,4.4492,4.486,388966.0
2016-02-10 11:45:00,4.88,4.92,4.86,4.92,314145.0,4.486,4.5228,4.4676,4.5228,314145.0
2016-02-10 11:50:00,4.92,4.93,4.88,4.92,153176.0,4.5228,4.532,4.486,4.5228,153176.0
2016-02-10 11:55:00,4.92,4.94,4.9,4.9,345295.0,4.5228,4.5412,4.5044,4.5044,345295.0
2016-02-10 12:00:00,4.91,4.92,4.86,4.86,244866.0,4.5136,4.5228,4.4676,4.4676,244866.0
2016-02-10 12:05:00,4.86,4.89,4.85,4.88,292327.0,4.4676,4.4952,4.4584,4.486,292327.0
2016-02-10 12:10:00,4.89,4.89,4.82,4.83,372678.0,4.4952,4.4952,4.4308,4.44,372678.0
2016-02-10 12:15:00,4.82,4.88,4.82,4.88,416238.0,4.4308,4.486,4.4308,4.486,416238.0
2016-02-10 12:20:00,4.88,4.93,4.87,4.9,286559.0,4.486,4.532,4.4768,4.5044,286559.0
2016-02-10 12:25:00,4.91,4.91,4.86,4.87,264259.0,4.5136,4.5136,4.4676,4.4768,264259.0
2016-02-10 12:30:00,4.87,4.89,4.85,4.86,156460.0,4.4768,4.4952,4.4584,4.4676,156460.0
2016-02-10 12:35:00,4.85,4.92,4.85,4.9,389006.0,4.4584,4.5228,4.4584,4.5044,389006.0
2016-02-10 12:40:00,4.89,4.91,4.87,4.88,164420.0,4.4952,4.5136,4.4768,4.486,164420.0
2016-02-10 12:45:00,4.88,4.88,4.86,4.88,222377.0,4.486,4.486,4.4676,4.486,222377.0
2016-02-10 12:50:00,4.87,4.92,4.86,4.91,243165.0,4.4768,4.5228,4.4676,4.5136,243165.0
2016-02-10 12:55:00,4.9,4.97,4.88,4.96,275923.0,4.5044,4.5687,4.486,4.5595,275923.0
2016-02-10 13:00:00,4.96,4.98,4.94,4.98,285885.0,4.5595,4.5779,4.5412,4.5779,285885.0
2016-02-10 13:05:00,4.98,4.99,4.96,4.96,198759.0,4.5779,4.5871,4.5595,4.5595,198759.0
2016-02-10 13:10:00,4.96,4.97,4.92,4.93,237037.0,4.5595,4.5687,4.5228,4.532,237037.0
2016-02-10 13:15:00,4.92,4.96,4.92,4.95,217291.0,4.5228,4.5595,4.5228,4.5503,217291.0
2016-02-10 13:20:00,4.96,4.99,4.95,4.99,168758.0,4.5595,4.5871,4.5503,4.5871,168758.0
2016-02-10 13:25:00,4.99,4.99,4.96,4.96,273298.0,4.5871,4.5871,4.5595,4.5595,273298.0
2016-02-10 13:30:00,4.96,4.99,4.95,4.96,222126.0,4.5595,4.5871,4.5503,4.5595,222126.0
2016-02-10 13:35:00,4.96,5.0,4.94,5.0,226721.0,4.5595,4.5963,4.5412,4.5963,226721.0
2016-02-10 13:40:00,5.0,5.0,4.98,5.0,389921.0,4.5963,4.5963,4.5779,4.5963,389921.0
2016-02-10 13:45:00,5.0,5.0,4.97,4.97,119153.0,4.5963,4.5963,4.5687,4.5687,119153.0
2016-02-10 13:50:00,4.98,5.0,4.97,5.0,176095.0,4.5779,4.5963,4.5687,4.5963,176095.0
2016-02-10 13:55:00,5.0,5.0,4.98,5.0,145871.0,4.5963,4.5963,4.5779,4.5963,145871.0
2016-02-10 14:00:00,5.0,5.0,4.98,4.99,162269.0,4.5963,4.5963,4.5779,4.5871,162269.0
2016-02-10 14:05:00,4.99,5.0,4.97,4.98,311215.0,4.5871,4.5963,4.5687,4.5779,311215.0
2016-02-10 14:10:00,4.98,5.01,4.97,5.0,305812.0,4.5779,4.6055,4.5687,4.5963,305812.0
2016-02-10 14:15:00,5.0,5.01,4.98,5.0,118586.0,4.5963,4.6055,4.5779,4.5963,118586.0
2016-02-10 14:20:00,5.0,5.01,4.98,5.01,185939.0,4.5963,4.6055,4.5779,4.6055,185939.0
2016-02-10 14:25:00,5.01,5.01,4.98,5.0,246134.0,4.6055,4.6055,4.5779,4.5963,246134.0
2016-02-10 14:30:00,5.0,5.01,4.96,4.98,525861.0,4.5963,4.6055,4.5595,4.5779,525861.0
2016-02-10 14:35:00,4.97,4.99,4.96,4.98,160276.0,4.5687,4.5871,4.5595,4.5779,160276.0
2016-02-10 14:40:00,4.97,4.98,4.96,4.98,135261.0,4.5687,4.5779,4.5595,4.5779,135261.0
2016-02-10 14:45:00,4.98,5.0,4.97,5.0,170651.0,4.5779,4.5963,4.5687,4.5963,170651.0
2016-02-10 14:50:00,5.0,5.03,4.99,5.01,401977.0,4.5963,4.6239,4.5871,4.6055,401977.0
2016-02-10 14:55:00,5.02,5.02,4.98,4.99,233040.0,4.6147,4.6147,4.5779,4.5871,233040.0
2016-02-10 15:00:00,4.99,5.01,4.98,5.0,177114.0,4.5871,4.6055,4.5779,4.5963,177114.0
2016-02-10 15:05:00,5.0,5.0,4.97,4.97,274248.0,4.5963,4.5963,4.5687,4.5687,274248.0
2016-02-10 15:10:00,4.97,4.99,4.96,4.97,187783.0,4.5687,4.5871,4.5595,4.5687,187783.0
2016-02-10 15:15:00,4.96,4.99,4.93,4.95,262996.0,4.5595,4.5871,4.532,4.5503,262996.0
2016-02-10 15:20:00,4.96,4.97,4.94,4.96,224850.0,4.5595,4.5687,4.5412,4.5595,224850.0
2016-02-10 15:25:00,4.96,4.99,4.95,4.95,282520.0,4.5595,4.5871,4.5503,4.5503,282520.0
2016-02-10 15:30:00,4.95,4.98,4.94,4.95,402322.0,4.5503,4.5779,4.5412,4.5503,402322.0
2016-02-10 15:35:00,4.95,4.96,4.9,4.95,553388.0,4.5503,4.5595,4.5044,4.5503,553388.0
2016-02-10 15:40:00,4.95,4.98,4.92,4.96,876197.0,4.5503,4.5779,4.5228,4.5595,876197.0
2016-02-10 15:45:00,4.96,5.0,4.96,4.99,625740.0,4.5595,4.5963,4.5595,4.5871,625740.0
2016-02-10 15:50:00,4.98,4.99,4.97,4.98,726995.0,4.5779,4.5871,4.5687,4.5779,726995.0
2016-02-10 15:55:00,4.98,4.98,4.97,4.98,1075859.0,4.5779,4.5779,4.5687,4.5779,1075859.0
2016-02-11 09:30:00,4.81,4.86,4.8,4.83,1201281.0,4.4217,4.4676,4.4125,4.44,1201281.0
2016-02-11 09:35:00,4.83,4.85,4.7,4.73,955917.0,4.44,4.4584,4.3205,4.3481,955917.0
2016-02-11 09:40:00,4.74,4.74,4.66,4.71,715471.0,4.3573,4.3573,4.2838,4.3297,715471.0
2016-02-11 09:45:00,4.71,4.75,4.69,4.74,690219.0,4.3297,4.3665,4.3113,4.3573,690219.0
2016-02-11 09:50:00,4.75,4.84,4.74,4.82,705852.0,4.3665,4.4492,4.3573,4.4308,705852.0
2016-02-11 09:55:00,4.82,4.9,4.8,4.88,1167516.0,4.4308,4.5044,4.4125,4.486,1167516.0
2016-02-11 10:00:00,4.88,5.01,4.83,5.01,1531690.0,4.486,4.6055,4.44,4.6055,1531690.0
2016-02-11 10:05:00,5.02,5.08,4.99,5.04,879971.0,4.6147,4.6699,4.5871,4.6331,879971.0
2016-02-11 10:10:00,5.04,5.05,4.93,4.93,906587.0,4.6331,4.6423,4.532,4.532,906587.0
2016-02-11 10:15:00,4.93,4.94,4.86,4.88,511815.0,4.532,4.5412,4.4676,4.486,511815.0
2016-02-11 10:20:00,4.88,4.89,4.82,4.85,476818.0,4.486,4.4952,4.4308,4.4584,476818.0
2016-02-11 10:25:00,4.85,4.85,4.81,4.83,220701.0,4.4584,4.4584,4.4217,4.44,220701.0
2016-02-11 10:30:00,4.84,4.88,4.82,4.88,502884.0,4.4492,4.486,4.4308,4.486,502884.0
2016-02-11 10:35:00,4.88,4.88,4.84,4.84,229849.0,4.486,4.486,4.4492,4.4492,229849.0
2016-02-11 10:40:00,4.85,4.85,4.82,4.83,269185.0,4.4584,4.4584,4.4308,4.44,269185.0
2016-02-11 10:45:00,4.83,4.88,4.83,4.88,181910.0,4.44,4.486,4.44,4.486,181910.0
2016-02-11 10:50:00,4.88,4.89,4.85,4.89,505531.0,4.486,4.4952,4.4584,4.4952,505531.0
2016-02-11 10:55:00,4.88,4.93,4.88,4.91,428980.0,4.486,4.532,4.486,4.5136,428980.0
2016-02-11 11:00:00,4.91,4.98,4.9,4.95,400888.0,4.5136,4.5779,4.5044,4.5503,400888.0
2016-02-11 11:05:00,4.94,4.95,4.92,4.93,282494.0,4.5412,4.5503,4.5228,4.532,282494.0
2016-02-11 11:10:00,4.94,4.94,4.86,4.89,262949.0,4.5412,4.5412,4.4676,4.4952,262949.0
2016-02-11 11:15:00,4.89,4.95,4.88,4.94,173254.0,4.4952,4.5503,4.486,4.5412,173254.0
2016-02-11 11:20:00,4.94,4.97,4.89,4.91,237777.0,4.5412,4.5687,4.4952,4.5136,237777.0
2016-02-11 11:25:00,4.9,4.91,4.84,4.86,224597.0,4.5044,4.5136,4.4492,4.4676,224597.0
2016-02-11 11:30:00,4.86,4.89,4.85,4.89,166804.0,4.4676,4.4952,4.4584,4.4952,166804.0
2016-02-11 11:35:00,4.88,4.92,4.87,4.92,210236.0,4.486,4.5228,4.4768,4.5228,210236.0
2016-02-11 11:40:00,4.91,4.92,4.88,4.9,315364.0,4.5136,4.5228,4.486,4.5044,315364.0
2016-02-11 11:45:00,4.89,4.9,4.85,4.85,278238.0,4.4952,4.5044,4.4584,4.4584,278238.0
2016-02-11 11:50:00,4.85,4.88,4.85,4.88,142191.0,4.4584,4.486,4.4584,4.486,142191.0
2016-02-11 11:55:00,4.88,4.9,4.87,4.89,272043.0,4.486,4.5044,4.4768,4.4952,272043.0
2016-02-11 12:00:00,4.89,4.89,4.87,4.89,124550.0,4.4952,4.4952,4.4768,4.4952,124550.0
2016-02-11 12:05:00,4.89,4.89,4.85,4.86,152511.0,4.4952,4.4952,4.4584,4.4676,152511.0
2016-02-11 12:10:00,4.87,4.95,4.86,4.92,358237.0,4.4768,4.5503,4.4676,4.5228,358237.0
2016-02-11 12:15:00,4.92,4.93,4.85,4.88,267659.0,4.5228,4.532,4.4584,4.486,267659.0
2016-02-11 12:20:00,4.88,4.88,4.86,4.87,63828.0,4.486,4.486,4.4676,4.4768,63828.0
2016-02-11 12:25:00,4.87,4.87,4.82,4.83,432168.0,4.4768,4.4768,4.4308,4.44,432168.0
2016-02-11 12:30:00,4.83,4.85,4.83,4.83,119370.0,4.44,4.4584,4.44,4.44,119370.0
2016-02-11 12:35:00,4.83,4.84,4.81,4.81,209297.0,4.44,4.4492,4.4217,4.4217,209297.0
2016-02-11 12:40:00,4.82,4.82,4.78,4.79,281360.0,4.4308,4.4308,4.3941,4.4033,281360.0
2016-02-11 12:45:00,4.8,4.8,4.78,4.79,170831.0,4.4125,4.4125,4.3941,4.4033,170831.0
2016-02-11 12:50:00,4.79,4.82,4.79,4.81,182211.0,4.4033,4.4308,4.4033,4.4217,182211.0
2016-02-11 12:55:00,4.81,4.83,4.8,4.82,311267.0,4.4217,4.44,4.4125,4.4308,311267.0
2016-02-11 13:00:00,4.82,4.87,4.81,4.85,580693.0,4.4308,4.4768,4.4217,4.4584,580693.0
2016-02-11 13:05:00,4.85,4.85,4.8,4.8,208055.0,4.4584,4.4584,4.4125,4.4125,208055.0
2016-02-11 13:10:00,4.81,4.81,4.78,4.79,216205.0,4.4217,4.4217,4.3941,4.4033,216205.0
2016-02-11 13:15:00,4.78,4.79,4.76,4.77,315048.0,4.3941,4.4033,4.3757,4.3849,315048.0
2016-02-11 13:20:00,4.77,4.78,4.75,4.75,268975.0,4.3849,4.3941,4.3665,4.3665,268975.0
2016-02-11 13:25:00,4.75,4.76,4.75,4.75,231058.0,4.3665,4.3757,4.3665,4.3665,231058.0
2016-02-11 13:30:00,4.75,4.76,4.72,4.73,605505.0,4.3665,4.3757,4.3389,4.3481,605505.0
2016-02-11 13:35:00,4.73,4.74,4.69,4.71,426095.0,4.3481,4.3573,4.3113,4.3297,426095.0
2016-02-11 13:40:00,4.71,4.72,4.69,4.72,338952.0,4.3297,4.3389,4.3113,4.3389,338952.0
2016-02-11 13:45:00,4.72,4.72,4.71,4.72,88391.0,4.3389,4.3389,4.3297,4.3389,88391.0
2016-02-11 13:50:00,4.71,4.73,4.71,4.71,121587.0,4.3297,4.3481,4.3297,4.3297,121587.0
2016-02-11 13:55:00,4.72,4.72,4.68,4.7,304715.0,4.3389,4.3389,4.3021,4.3205,304715.0
2016-02-11 14:00:00,4.7,4.7,4.67,4.7,278000.0,4.3205,4.3205,4.293,4.3205,278000.0
2016-02-11 14:05:00,4.7,4.76,4.69,4.75,614849.0,4.3205,4.3757,4.3113,4.3665,614849.0
2016-02-11 14:10:00,4.76,4.76,4.71,4.75,289262.0,4.3757,4.3757,4.3297,4.3665,289262.0
2016-02-11 14:15:00,4.75,4.77,4.72,4.72,261056.0,4.3665,4.3849,4.3389,4.3389,261056.0
2016-02-11 14:20:00,4.72,4.73,4.7,4.72,345317.0,4.3389,4.3481,4.3205,4.3389,345317.0
2016-02-11 14:25:00,4.71,4.72,4.69,4.7,220421.0,4.3297,4.3389,4.3113,4.3205,220421.0
2016-02-11 14:30:00,4.7,4.7,4.68,4.69,223911.0,4.3205,4.3205,4.3021,4.3113,223911.0
2016-02-11 14:35:00,4.68,4.72,4.65,4.71,632367.0,4.3021,4.3389,4.2746,4.3297,632367.0
2016-02-11 14:40:00,4.72,4.8,4.69,4.79,858654.0,4.3389,4.4125,4.3113,4.4033,858654.0
2016-02-11 14:45:00,4.78,4.88,4.77,4.88,980589.0,4.3941,4.486,4.3849,4.486,980589.0
2016-02-11 14:50:00,4.88,4.93,4.87,4.92,885063.0,4.486,4.532,4.4768,4.5228,885063.0
2016-02-11 14:55:00,4.93,4.93,4.89,4.92,429441.0,4.532,4.532,4.4952,4.5228,429441.0
2016-02-11 15:00:00,4.92,4.95,4.91,4.92,653479.0,4.5228,4.5503,4.5136,4.5228,653479.0
2016-02-11 15:05:00,4.91,4.92,4.85,4.88,586581.0,4.5136,4.5228,4.4584,4.486,586581.0
2016-02-11 15:10:00,4.88,4.92,4.87,4.91,342430.0,4.486,4.5228,4.4768,4.5136,342430.0
2016-02-11 15:15:00,4.91,4.91,4.86,4.86,332144.0,4.5136,4.5136,4.4676,4.4676,332144.0
2016-02-11 15:20:00,4.87,4.87,4.83,4.84,352385.0,4.4768,4.4768,4.44,4.4492,352385.0
2016-02-11 15:25:00,4.85,4.88,4.84,4.87,395607.0,4.4584,4.486,4.4492,4.4768,395607.0
2016-02-11 15:30:00,4.86,4.95,4.86,4.95,953668.0,4.4676,4.5503,4.4676,4.5503,953668.0
2016-02-11 15:35:00,4.95,4.98,4.93,4.96,654087.0,4.5503,4.5779,4.532,4.5595,654087.0
2016-02-11 15:40:00,4.97,4.98,4.94,4.96,915348.0,4.5687,4.5779,4.5412,4.5595,915348.0
2016-02-11 15:45:00,4.97,4.98,4.94,4.94,510382.0,4.5687,4.5779,4.5412,4.5412,510382.0
2016-02-11 15:50:00,4.95,4.95,4.88,4.88,879225.0,4.5503,4.5503,4.486,4.486,879225.0
2016-02-11 15:55:00,4.89,4.9,4.87,4.87,1600506.0,4.4952,4.5044,4.4768,4.4768,1600506.0
2016-02-12 09:30:00,5.13,5.19,5.1,5.17,1894160.0,4.7158,4.771,4.6882,4.7526,1894160.0
2016-02-12 09:35:00,5.18,5.2,5.1,5.17,1319945.0,4.7618,4.7802,4.6882,4.7526,1319945.0
2016-02-12 09:40:00,5.17,5.18,5.13,5.15,733020.0,4.7526,4.7618,4.7158,4.7342,733020.0
2016-02-12 09:45:00,5.15,5.16,5.08,5.1,753251.0,4.7342,4.7434,4.6699,4.6882,753251.0
2016-02-12 09:50:00,5.1,5.15,5.09,5.15,621317.0,4.6882,4.7342,4.679,4.7342,621317.0
2016-02-12 09:55:00,5.15,5.2,5.14,5.17,729432.0,4.7342,4.7802,4.725,4.7526,729432.0
2016-02-12 10:00:00,5.17,5.25,5.16,5.24,1197643.0,4.7526,4.8261,4.7434,4.8169,1197643.0
2016-02-12 10:05:00,5.24,5.27,5.2,5.26,890308.0,4.8169,4.8445,4.7802,4.8353,890308.0
2016-02-12 10:10:00,5.27,5.36,5.26,5.29,1105560.0,4.8445,4.9272,4.8353,4.8629,1105560.0
2016-02-12 10:15:00,5.3,5.37,5.28,5.37,968830.0,4.8721,4.9364,4.8537,4.9364,968830.0
2016-02-12 10:20:00,5.37,5.38,5.32,5.34,800004.0,4.9364,4.9456,4.8905,4.9089,800004.0
2016-02-12 10:25:00,5.33,5.4,5.33,5.38,697336.0,4.8997,4.964,4.8997,4.9456,697336.0
2016-02-12 10:30:00,5.39,5.41,5.38,5.39,737486.0,4.9548,4.9732,4.9456,4.9548,737486.0
2016-02-12 10:35:00,5.39,5.45,5.37,5.43,919143.0,4.9548,5.01,4.9364,4.9916,919143.0
2016-02-12 10:40:00,5.43,5.45,5.41,5.44,658091.0,4.9916,5.01,4.9732,5.0008,658091.0
2016-02-12 10:45:00,5.44,5.51,5.42,5.5,1283806.0,5.0008,5.0651,4.9824,5.0559,1283806.0
2016-02-12 10:50:00,5.51,5.55,5.47,5.52,1384083.0,5.0651,5.1019,5.0284,5.0743,1384083.0
2016-02-12 10:55:00,5.53,5.53,5.42,5.5,916521.0,5.0835,5.0835,4.9824,5.0559,916521.0
2016-02-12 11:00:00,5.5,5.53,5.48,5.53,552765.0,5.0559,5.0835,5.0376,5.0835,552765.0
2016-02-12 11:05:00,5.53,5.61,5.52,5.6,1869021.0,5.0835,5.1571,5.0743,5.1479,1869021.0
2016-02-12 11:10:00,5.61,5.66,5.59,5.63,783795.0,5.1571,5.203,5.1387,5.1754,783795.0
2016-02-12 11:15:00,5.63,5.65,5.6,5.64,484144.0,5.1754,5.1938,5.1479,5.1846,484144.0
2016-02-12 11:20:00,5.64,5.65,5.61,5.64,563294.0,5.1846,5.1938,5.1571,5.1846,563294.0
2016-02-12 11:25:00,5.64,5.67,5.63,5.66,663956.0,5.1846,5.2122,5.1754,5.203,663956.0
2016-02-12 11:30:00,5.67,5.69,5.65,5.69,570839.0,5.2122,5.2306,5.1938,5.2306,570839.0
2016-02-12 11:35:00,5.69,5.73,5.68,5.71,804785.0,5.2306,5.2674,5.2214,5.249,804785.0
2016-02-12 11:40:00,5.72,5.73,5.63,5.63,623084.0,5.2582,5.2674,5.1754,5.1754,623084.0
2016-02-12 11:45:00,5.63,5.72,5.63,5.7,432936.0,5.1754,5.2582,5.1754,5.2398,432936.0
2016-02-12 11:50:00,5.69,5.75,5.67,5.68,521095.0,5.2306,5.2858,5.2122,5.2214,521095.0
2016-02-12 11:55:00,5.67,5.68,5.61,5.61,534071.0,5.2122,5.2214,5.1571,5.1571,534071.0
2016-02-12 12:00:00,5.62,5.62,5.58,5.59,674908.0,5.1663,5.1663,5.1295,5.1387,674908.0
2016-02-12 12:05:00,5.59,5.68,5.59,5.67,342142.0,5.1387,5.2214,5.1387,5.2122,342142.0
2016-02-12 12:10:00,5.67,5.68,5.64,5.64,403814.0,5.2122,5.2214,5.1846,5.1846,403814.0
2016-02-12 12:15:00,5.64,5.65,5.6,5.63,314931.0,5.1846,5.1938,5.1479,5.1754,314931.0
2016-02-12 12:20:00,5.64,5.69,5.63,5.67,276764.0,5.1846,5.2306,5.1754,5.2122,276764.0
2016-02-12 12:25:00,5.68,5.69,5.66,5.66,200786.0,5.2214,5.2306,5.203,5.203,200786.0
2016-02-12 12:30:00,5.66,5.66,5.61,5.63,344085.0,5.203,5.203,5.1571,5.1754,344085.0
2016-02-12 12:35:00,5.63,5.69,5.62,5.69,242404.0,5.1754,5.2306,5.1663,5.2306,242404.0
2016-02-12 12:40:00,5.68,5.7,5.65,5.66,326523.0,5.2214,5.2398,5.1938,5.203,326523.0
2016-02-12 12:45:00,5.66,5.69,5.65,5.66,177707.0,5.203,5.2306,5.1938,5.203,177707.0
2016-02-12 12:50:00,5.67,5.67,5.61,5.62,377710.0,5.2122,5.2122,5.1571,5.1663,377710.0
2016-02-12 12:55:00,5.62,5.65,5.62,5.62,234539.0,5.1663,5.1938,5.1663,5.1663,234539.0
2016-02-12 13:00:00,5.62,5.66,5.61,5.61,367095.0,5.1663,5.203,5.1571,5.1571,367095.0
2016-02-12 13:05:00,5.61,5.62,5.53,5.57,620728.0,5.1571,5.1663,5.0835,5.1203,620728.0
2016-02-12 13:10:00,5.57,5.59,5.55,5.56,338364.0,5.1203,5.1387,5.1019,5.1111,338364.0
2016-02-12 13:15:00,5.56,5.57,5.51,5.51,422071.0,5.1111,5.1203,5.0651,5.0651,422071.0
2016-02-12 13:20:00,5.52,5.54,5.5,5.53,351110.0,5.0743,5.0927,5.0559,5.0835,351110.0
2016-02-12 13:25:00,5.53,5.55,5.51,5.54,322361.0,5.0835,5.1019,5.0651,5.0927,322361.0
2016-02-12 13:30:00,5.54,5.56,5.5,5.52,272643.0,5.0927,5.1111,5.0559,5.0743,272643.0
2016-02-12 13:35:00,5.53,5.55,5.51,5.54,150842.0,5.0835,5.1019,5.0651,5.0927,150842.0
2016-02-12 13:40:00,5.53,5.54,5.5,5.51,270428.0,5.0835,5.0927,5.0559,5.0651,270428.0
2016-02-12 13:45:00,5.51,5.52,5.45,5.48,468072.0,5.0651,5.0743,5.01,5.0376,468072.0
2016-02-12 13:50:00,5.48,5.48,5.44,5.45,287626.0,5.0376,5.0376,5.0008,5.01,287626.0
2016-02-12 13:55:00,5.44,5.47,5.43,5.46,365542.0,5.0008,5.0284,4.9916,5.0192,365542.0
2016-02-12 14:00:00,5.46,5.48,5.42,5.46,447691.0,5.0192,5.0376,4.9824,5.0192,447691.0
2016-02-12 14:05:00,5.45,5.53,5.45,5.52,379251.0,5.01,5.0835,5.01,5.0743,379251.0
2016-02-12 14:10:00,5.52,5.52,5.5,5.52,154864.0,5.0743,5.0743,5.0559,5.0743,154864.0
2016-02-12 14:15:00,5.52,5.54,5.5,5.51,174814.0,5.0743,5.0927,5.0559,5.0651,174814.0
2016-02-12 14:20:00,5.51,5.52,5.5,5.5,156780.0,5.0651,5.0743,5.0559,5.0559,156780.0
2016-02-12 14:25:00,5.5,5.55,5.5,5.54,346535.0,5.0559,5.1019,5.0559,5.0927,346535.0
2016-02-12 14:30:00,5.54,5.55,5.5,5.5,219086.0,5.0927,5.1019,5.0559,5.0559,219086.0
2016-02-12 14:35:00,5.5,5.51,5.45,5.46,256898.0,5.0559,5.0651,5.01,5.0192,256898.0
2016-02-12 14:40:00,5.46,5.49,5.44,5.49,342888.0,5.0192,5.0468,5.0008,5.0468,342888.0
2016-02-12 14:45:00,5.49,5.51,5.46,5.49,249078.0,5.0468,5.0651,5.0192,5.0468,249078.0
2016-02-12 14:50:00,5.49,5.52,5.48,5.52,161733.0,5.0468,5.0743,5.0376,5.0743,161733.0
2016-02-12 14:55:00,5.52,5.52,5.49,5.5,232951.0,5.0743,5.0743,5.0468,5.0559,232951.0
2016-02-12 15:00:00,5.5,5.51,5.49,5.5,180890.0,5.0559,5.0651,5.0468,5.0559,180890.0
2016-02-12 15:05:00,5.5,5.52,5.49,5.5,147992.0,5.0559,5.0743,5.0468,5.0559,147992.0
2016-02-12 15:10:00,5.51,5.55,5.5,5.54,280116.0,5.0651,5.1019,5.0559,5.0927,280116.0
2016-02-12 15:15:00,5.54,5.54,5.52,5.53,135768.0,5.0927,5.0927,5.0743,5.0835,135768.0
2016-02-12 15:20:00,5.53,5.55,5.52,5.54,263691.0,5.0835,5.1019,5.0743,5.0927,263691.0
2016-02-12 15:25:00,5.54,5.56,5.53,5.56,487982.0,5.0927,5.1111,5.0835,5.1111,487982.0
2016-02-12 15:30:00,5.56,5.57,5.5,5.5,561958.0,5.1111,5.1203,5.0559,5.0559,561958.0
2016-02-12 15:35:00,5.5,5.51,5.48,5.48,230184.0,5.0559,5.0651,5.0376,5.0376,230184.0
2016-02-12 15:40:00,5.48,5.55,5.48,5.54,575751.0,5.0376,5.1019,5.0376,5.0927,575751.0
2016-02-12 15:45:00,5.54,5.55,5.52,5.54,474675.0,5.0927,5.1019,5.0743,5.0927,474675.0
2016-02-12 15:50:00,5.54,5.55,5.53,5.55,806140.0,5.0927,5.1019,5.0835,5.1019,806140.0
2016-02-12 15:55:00,5.55,5.56,5.52,5.52,1341500.0,5.1019,5.1111,5.0743,5.0743,1341500.0
2016-02-16 09:30:00,5.82,6.23,5.8,6.14,5510521.0,5.3501,5.727,5.3317,5.6443,5510521.0
2016-02-16 09:35:00,6.14,6.3,6.07,6.08,3566404.0,5.6443,5.7914,5.5799,5.5891,3566404.0
2016-02-16 09:40:00,6.08,6.12,6.05,6.05,2239074.0,5.5891,5.6259,5.5615,5.5615,2239074.0
2016-02-16 09:45:00,6.05,6.09,5.91,5.98,2137199.0,5.5615,5.5983,5.4328,5.4972,2137199.0
2016-02-16 09:50:00,5.98,6.02,5.91,5.98,1063643.0,5.4972,5.534,5.4328,5.4972,1063643.0
2016-02-16 09:55:00,5.98,6.07,5.97,6.04,1429177.0,5.4972,5.5799,5.488,5.5523,1429177.0
2016-02-16 10:00:00,6.04,6.07,5.92,5.95,1815123.0,5.5523,5.5799,5.442,5.4696,1815123.0
2016-02-16 10:05:00,5.95,6.0,5.92,5.94,1334122.0,5.4696,5.5156,5.442,5.4604,1334122.0
2016-02-16 10:10:00,5.94,5.97,5.85,5.96,1794434.0,5.4604,5.488,5.3777,5.4788,1794434.0
2016-02-16 10:15:00,5.95,6.03,5.93,5.98,1061304.0,5.4696,5.5432,5.4512,5.4972,1061304.0
2016-02-16 10:20:00,5.98,6.08,5.96,6.07,1083038.0,5.4972,5.5891,5.4788,5.5799,1083038.0
2016-02-16 10:25:00,6.07,6.09,6.04,6.05,698031.0,5.5799,5.5983,5.5523,5.5615,698031.0
2016-02-16 10:30:00,6.04,6.06,5.93,5.97,1630268.0,5.5523,5.5707,5.4512,5.488,1630268.0
2016-02-16 10:35:00,5.96,6.05,5.96,6.04,733675.0,5.4788,5.5615,5.4788,5.5523,733675.0
2016-02-16 10:40:00,6.04,6.09,6.0,6.03,975407.0,5.5523,5.5983,5.5156,5.5432,975407.0
2016-02-16 10:45:00,6.04,6.05,6.01,6.04,481625.0,5.5523,5.5615,5.5248,5.5523,481625.0
2016-02-16 10:50:00,6.04,6.07,6.0,6.0,552987.0,5.5523,5.5799,5.5156,5.5156,552987.0
2016-02-16 10:55:00,6.0,6.03,5.98,6.03,525062.0,5.5156,5.5432,5.4972,5.5432,525062.0
2016-02-16 11:00:00,6.03,6.07,6.02,6.04,500238.0,5.5432,5.5799,5.534,5.5523,500238.0
2016-02-16 11:05:00,6.04,6.04,5.99,6.02,573538.0,5.5523,5.5523,5.5064,5.534,573538.0
2016-02-16 11:10:00,6.02,6.11,6.0,6.09,787431.0,5.534,5.6167,5.5156,5.5983,787431.0
2016-02-16 11:15:00,6.1,6.11,6.04,6.1,656214.0,5.6075,5.6167,5.5523,5.6075,656214.0
2016-02-16 11:20:00,6.1,6.11,6.03,6.04,532510.0,5.6075,5.6167,5.5432,5.5523,532510.0
2016-02-16 11:25:00,6.05,6.11,6.04,6.1,401026.0,5.5615,5.6167,5.5523,5.6075,401026.0
2016-02-16 11:30:00,6.1,6.15,6.09,6.14,1019663.0,5.6075,5.6535,5.5983,5.6443,1019663.0
2016-02-16 11:35:00,6.14,6.15,6.11,6.15,698976.0,5.6443,5.6535,5.6167,5.6535,698976.0
2016-02-16 11:40:00,6.15,6.15,6.09,6.13,648341.0,5.6535,5.6535,5.5983,5.6351,648341.0
2016-02-16 11:45:00,6.13,6.15,6.12,6.14,492378.0,5.6351,5.6535,5.6259,5.6443,492378.0
2016-02-16 11:50:00,6.14,6.19,6.12,6.18,1173464.0,5.6443,5.6902,5.6259,5.681,1173464.0
2016-02-16 11:55:00,6.18,6.2,6.17,6.2,573262.0,5.681,5.6994,5.6718,5.6994,573262.0
2016-02-16 12:00:00,6.19,6.23,6.18,6.19,1142585.0,5.6902,5.727,5.681,5.6902,1142585.0
2016-02-16 12:05:00,6.19,6.19,6.12,6.15,526667.0,5.6902,5.6902,5.6259,5.6535,526667.0
2016-02-16 12:10:00,6.15,6.17,6.14,6.17,412227.0,5.6535,5.6718,5.6443,5.6718,412227.0
2016-02-16 12:15:00,6.17,6.2,6.14,6.16,1076507.0,5.6718,5.6994,5.6443,5.6627,1076507.0
2016-02-16 12:20:00,6.15,6.16,6.11,6.11,438357.0,5.6535,5.6627,5.6167,5.6167,438357.0
2016-02-16 12:25:00,6.11,6.12,6.09,6.12,411650.0,5.6167,5.6259,5.5983,5.6259,411650.0
2016-02-16 12:30:00,6.12,6.17,6.11,6.16,506830.0,5.6259,5.6718,5.6167,5.6627,506830.0
2016-02-16 12:35:00,6.16,6.19,6.15,6.19,311796.0,5.6627,5.6902,5.6535,5.6902,311796.0
2016-02-16 12:40:00,6.19,6.19,6.13,6.13,365272.0,5.6902,5.6902,5.6351,5.6351,365272.0
2016-02-16 12:45:00,6.13,6.19,6.13,6.17,256726.0,5.6351,5.6902,5.6351,5.6718,256726.0
2016-02-16 12:50:00,6.18,6.19,6.16,6.19,248809.0,5.681,5.6902,5.6627,5.6902,248809.0
2016-02-16 12:55:00,6.19,6.21,6.18,6.2,732276.0,5.6902,5.7086,5.681,5.6994,732276.0
2016-02-16 13:00:00,6.2,6.23,6.19,6.23,549623.0,5.6994,5.727,5.6902,5.727,549623.0
2016-02-16 13:05:00,6.23,6.26,6.2,6.21,1187149.0,5.727,5.7546,5.6994,5.7086,1187149.0
2016-02-16 13:10:00,6.21,6.22,6.19,6.2,254159.0,5.7086,5.7178,5.6902,5.6994,254159.0
2016-02-16 13:15:00,6.2,6.24,6.19,6.23,414639.0,5.6994,5.7362,5.6902,5.727,414639.0
2016-02-16 13:20:00,6.23,6.23,6.16,6.18,474242.0,5.727,5.727,5.6627,5.681,474242.0
2016-02-16 13:25:00,6.17,6.22,6.17,6.21,308593.0,5.6718,5.7178,5.6718,5.7086,308593.0
2016-02-16 13:30:00,6.2,6.23,6.19,6.23,283045.0,5.6994,5.727,5.6902,5.727,283045.0
2016-02-16 13:35:00,6.23,6.25,6.22,6.25,513380.0,5.727,5.7454,5.7178,5.7454,513380.0
2016-02-16 13:40:00,6.24,6.25,6.22,6.23,405073.0,5.7362,5.7454,5.7178,5.727,405073.0
2016-02-16 13:45:00,6.23,6.23,6.2,6.23,355967.0,5.727,5.727,5.6994,5.727,355967.0
2016-02-16 13:50:00,6.23,6.24,6.22,6.22,327950.0,5.727,5.7362,5.7178,5.7178,327950.0
2016-02-16 13:55:00,6.22,6.23,6.2,6.21,352659.0,5.7178,5.727,5.6994,5.7086,352659.0
2016-02-16 14:00:00,6.2,6.23,6.2,6.22,390418.0,5.6994,5.727,5.6994,5.7178,390418.0
2016-02-16 14:05:00,6.23,6.24,6.22,6.24,375937.0,5.727,5.7362,5.7178,5.7362,375937.0
2016-02-16 14:10:00,6.23,6.25,6.22,6.24,488535.0,5.727,5.7454,5.7178,5.7362,488535.0
2016-02-16 14:15:00,6.23,6.27,6.23,6.25,445102.0,5.727,5.7638,5.727,5.7454,445102.0
2016-02-16 14:20:00,6.25,6.27,6.24,6.26,342740.0,5.7454,5.7638,5.7362,5.7546,342740.0
2016-02-16 14:25:00,6.26,6.27,6.24,6.25,520078.0,5.7546,5.7638,5.7362,5.7454,520078.0
2016-02-16 14:30:00,6.25,6.26,6.24,6.26,285695.0,5.7454,5.7546,5.7362,5.7546,285695.0
2016-02-16 14:35:00,6.25,6.28,6.25,6.28,528505.0,5.7454,5.773,5.7454,5.773,528505.0
2016-02-16 14:40:00,6.28,6.31,6.27,6.29,848936.0,5.773,5.8005,5.7638,5.7822,848936.0
2016-02-16 14:45:00,6.29,6.3,6.28,6.29,398932.0,5.7822,5.7914,5.773,5.7822,398932.0
2016-02-16 14:50:00,6.3,6.3,6.29,6.3,240038.0,5.7914,5.7914,5.7822,5.7914,240038.0
2016-02-16 14:55:00,6.29,6.31,6.29,6.29,698114.0,5.7822,5.8005,5.7822,5.7822,698114.0
2016-02-16 15:00:00,6.3,6.3,6.23,6.25,880508.0,5.7914,5.7914,5.727,5.7454,880508.0
2016-02-16 15:05:00,6.25,6.25,6.22,6.23,490319.0,5.7454,5.7454,5.7178,5.727,490319.0
2016-02-16 15:10:00,6.23,6.26,6.22,6.25,881296.0,5.727,5.7546,5.7178,5.7454,881296.0
2016-02-16 15:15:00,6.25,6.27,6.24,6.27,443399.0,5.7454,5.7638,5.7362,5.7638,443399.0
2016-02-16 15:20:00,6.27,6.34,6.26,6.33,1119349.0,5.7638,5.8281,5.7546,5.8189,1119349.0
2016-02-16 15:25:00,6.33,6.37,6.32,6.37,1132755.0,5.8189,5.8557,5.8097,5.8557,1132755.0
2016-02-16 15:30:00,6.37,6.37,6.3,6.31,835718.0,5.8557,5.8557,5.7914,5.8005,835718.0
2016-02-16 15:35:00,6.31,6.35,6.3,6.32,1308738.0,5.8005,5.8373,5.7914,5.8097,1308738.0
2016-02-16 15:40:00,6.33,6.36,6.32,6.36,925295.0,5.8189,5.8465,5.8097,5.8465,925295.0
2016-02-16 15:45:00,6.36,6.37,6.3,6.31,1497559.0,5.8465,5.8557,5.7914,5.8005,1497559.0
2016-02-16 15:50:00,6.3,6.37,6.3,6.37,1746679.0,5.7914,5.8557,5.7914,5.8557,1746679.0
2016-02-16 15:55:00,6.37,6.38,6.35,6.37,2805733.0,5.8557,5.8649,5.8373,5.8557,2805733.0
2016-02-17 09:30:00,6.63,6.83,6.6,6.81,4440567.0,6.0947,6.2786,6.0671,6.2602,4440567.0
2016-02-17 09:35:00,6.81,6.95,6.79,6.92,3120788.0,6.2602,6.3889,6.2418,6.3613,3120788.0
2016-02-17 09:40:00,6.92,7.01,6.92,6.94,4459289.0,6.3613,6.444,6.3613,6.3797,4459289.0
2016-02-17 09:45:00,6.95,6.97,6.82,6.89,2726325.0,6.3889,6.4073,6.2694,6.3337,2726325.0
2016-02-17 09:50:00,6.89,6.96,6.83,6.87,1980482.0,6.3337,6.3981,6.2786,6.3153,1980482.0
2016-02-17 09:55:00,6.87,6.93,6.84,6.87,965647.0,6.3153,6.3705,6.2878,6.3153,965647.0
2016-02-17 10:00:00,6.87,7.0,6.87,6.99,1813298.0,6.3153,6.4348,6.3153,6.4256,1813298.0
2016-02-17 10:05:00,7.0,7.09,6.97,7.08,2934374.0,6.4348,6.5176,6.4073,6.5084,2934374.0
2016-02-17 10:10:00,7.08,7.28,7.08,7.27,3554323.0,6.5084,6.6922,6.5084,6.683,3554323.0
2016-02-17 10:15:00,7.28,7.37,7.24,7.32,3250071.0,6.6922,6.775,6.6555,6.729,3250071.0
2016-02-17 10:20:00,7.32,7.42,7.29,7.37,3703843.0,6.729,6.8209,6.7014,6.775,3703843.0
2016-02-17 10:25:00,7.37,7.47,7.35,7.46,2635050.0,6.775,6.8669,6.7566,6.8577,2635050.0
2016-02-17 10:30:00,7.46,7.47,7.39,7.43,2608607.0,6.8577,6.8669,6.7933,6.8301,2608607.0
2016-02-17 10:35:00,7.42,7.48,7.4,7.43,2180578.0,6.8209,6.8761,6.8025,6.8301,2180578.0
2016-02-17 10:40:00,7.43,7.5,7.37,7.49,2599039.0,6.8301,6.8945,6.775,6.8853,2599039.0
2016-02-17 10:45:00,7.5,7.54,7.46,7.52,2654727.0,6.8945,6.9312,6.8577,6.9129,2654727.0
2016-02-17 10:50:00,7.53,7.6,7.51,7.51,2631946.0,6.922,6.9864,6.9037,6.9037,2631946.0
2016-02-17 10:55:00,7.52,7.54,7.47,7.47,1696490.0,6.9129,6.9312,6.8669,6.8669,1696490.0
2016-02-17 11:00:00,7.47,7.54,7.43,7.51,1768036.0,6.8669,6.9312,6.8301,6.9037,1768036.0
2016-02-17 11:05:00,7.51,7.55,7.5,7.54,1633953.0,6.9037,6.9404,6.8945,6.9312,1633953.0
2016-02-17 11:10:00,7.54,7.59,7.44,7.45,1950229.0,6.9312,6.9772,6.8393,6.8485,1950229.0
2016-02-17 11:15:00,7.45,7.49,7.43,7.44,1154261.0,6.8485,6.8853,6.8301,6.8393,1154261.0
2016-02-17 11:20:00,7.45,7.45,7.35,7.44,1854415.0,6.8485,6.8485,6.7566,6.8393,1854415.0
2016-02-17 11:25:00,7.44,7.47,7.38,7.4,953139.0,6.8393,6.8669,6.7842,6.8025,953139.0
2016-02-17 11:30:00,7.4,7.54,7.4,7.54,1107150.0,6.8025,6.9312,6.8025,6.9312,1107150.0
2016-02-17 11:35:00,7.53,7.54,7.48,7.5,1336974.0,6.922,6.9312,6.8761,6.8945,1336974.0
2016-02-17 11:40:00,7.5,7.53,7.48,7.49,1069653.0,6.8945,6.922,6.8761,6.8853,1069653.0
2016-02-17 11:45:00,7.49,7.49,7.41,7.46,1008589.0,6.8853,6.8853,6.8117,6.8577,1008589.0
2016-02-17 11:50:00,7.46,7.46,7.4,7.41,458480.0,6.8577,6.8577,6.8025,6.8117,458480.0
2016-02-17 11:55:00,7.4,7.47,7.39,7.47,675859.0,6.8025,6.8669,6.7933,6.8669,675859.0
2016-02-17 12:00:00,7.46,7.53,7.45,7.5,1142579.0,6.8577,6.922,6.8485,6.8945,1142579.0
2016-02-17 12:05:00,7.5,7.51,7.38,7.38,976233.0,6.8945,6.9037,6.7842,6.7842,976233.0
2016-02-17 12:10:00,7.38,7.43,7.37,7.37,772122.0,6.7842,6.8301,6.775,6.775,772122.0
2016-02-17 12:15:00,7.38,7.38,7.33,7.33,743357.0,6.7842,6.7842,6.7382,6.7382,743357.0
2016-02-17 12:20:00,7.34,7.37,7.31,7.32,866852.0,6.7474,6.775,6.7198,6.729,866852.0
2016-02-17 12:25:00,7.32,7.34,7.26,7.29,1053896.0,6.729,6.7474,6.6738,6.7014,1053896.0
2016-02-17 12:30:00,7.3,7.4,7.29,7.38,952763.0,6.7106,6.8025,6.7014,6.7842,952763.0
2016-02-17 12:35:00,7.38,7.43,7.34,7.37,709916.0,6.7842,6.8301,6.7474,6.775,709916.0
2016-02-17 12:40:00,7.38,7.4,7.36,7.38,353275.0,6.7842,6.8025,6.7658,6.7842,353275.0
2016-02-17 12:45:00,7.38,7.41,7.36,7.37,555743.0,6.7842,6.8117,6.7658,6.775,555743.0
2016-02-17 12:50:00,7.37,7.43,7.36,7.42,373040.0,6.775,6.8301,6.7658,6.8209,373040.0
2016-02-17 12:55:00,7.42,7.42,7.38,7.39,502569.0,6.8209,6.8209,6.7842,6.7933,502569.0
2016-02-17 13:00:00,7.39,7.39,7.31,7.33,586225.0,6.7933,6.7933,6.7198,6.7382,586225.0
2016-02-17 13:05:00,7.33,7.37,7.31,7.33,1082275.0,6.7382,6.775,6.7198,6.7382,1082275.0
2016-02-17 13:10:00,7.34,7.34,7.28,7.31,522046.0,6.7474,6.7474,6.6922,6.7198,522046.0
2016-02-17 13:15:00,7.3,7.31,7.28,7.29,237642.0,6.7106,6.7198,6.6922,6.7014,237642.0
2016-02-17 13:20:00,7.29,7.33,7.29,7.33,339588.0,6.7014,6.7382,6.7014,6.7382,339588.0
2016-02-17 13:25:00,7.32,7.33,7.28,7.32,491435.0,6.729,6.7382,6.6922,6.729,491435.0
2016-02-17 13:30:00,7.31,7.33,7.26,7.27,507331.0,6.7198,6.7382,6.6738,6.683,507331.0
2016-02-17 13:35:00,7.27,7.27,7.2,7.21,1047990.0,6.683,6.683,6.6187,6.6279,1047990.0
2016-02-17 13:40:00,7.21,7.24,7.2,7.22,541309.0,6.6279,6.6555,6.6187,6.6371,541309.0
2016-02-17 13:45:00,7.21,7.25,7.2,7.24,531074.0,6.6279,6.6647,6.6187,6.6555,531074.0
2016-02-17 13:50:00,7.24,7.28,7.23,7.25,442655.0,6.6555,6.6922,6.6463,6.6647,442655.0
2016-02-17 13:55:00,7.26,7.27,7.22,7.22,259248.0,6.6738,6.683,6.6371,6.6371,259248.0
2016-02-17 14:00:00,7.22,7.29,7.2,7.28,533752.0,6.6371,6.7014,6.6187,6.6922,533752.0
2016-02-17 14:05:00,7.28,7.35,7.27,7.33,736591.0,6.6922,6.7566,6.683,6.7382,736591.0
2016-02-17 14:10:00,7.33,7.33,7.22,7.23,512026.0,6.7382,6.7382,6.6371,6.6463,512026.0
2016-02-17 14:15:00,7.23,7.26,7.21,7.23,637927.0,6.6463,6.6738,6.6279,6.6463,637927.0
2016-02-17 14:20:00,7.23,7.28,7.22,7.24,484485.0,6.6463,6.6922,6.6371,6.6555,484485.0
2016-02-17 14:25:00,7.24,7.25,7.22,7.22,368316.0,6.6555,6.6647,6.6371,6.6371,368316.0
2016-02-17 14:30:00,7.23,7.25,7.21,7.21,479506.0,6.6463,6.6647,6.6279,6.6279,479506.0
2016-02-17 14:35:00,7.22,7.22,7.13,7.15,1194844.0,6.6371,6.6371,6.5543,6.5727,1194844.0
2016-02-17 14:40:00,7.15,7.23,7.12,7.21,992628.0,6.5727,6.6463,6.5451,6.6279,992628.0
2016-02-17 14:45:00,7.21,7.21,7.15,7.2,498342.0,6.6279,6.6279,6.5727,6.6187,498342.0
2016-02-17 14:50:00,7.2,7.22,7.16,7.16,433126.0,6.6187,6.6371,6.5819,6.5819,433126.0
2016-02-17 14:55:00,7.17,7.19,7.15,7.17,478552.0,6.5911,6.6095,6.5727,6.5911,478552.0
2016-02-17 15:00:00,7.17,7.2,7.17,7.17,345199.0,6.5911,6.6187,6.5911,6.5911,345199.0
2016-02-17 15:05:00,7.18,7.25,7.17,7.24,586341.0,6.6003,6.6647,6.5911,6.6555,586341.0
2016-02-17 15:10:00,7.24,7.25,7.22,7.24,458983.0,6.6555,6.6647,6.6371,6.6555,458983.0
2016-02-17 15:15:00,7.24,7.25,7.23,7.24,320562.0,6.6555,6.6647,6.6463,6.6555,320562.0
2016-02-17 15:20:00,7.24,7.24,7.18,7.18,511122.0,6.6555,6.6555,6.6003,6.6003,511122.0
2016-02-17 15:25:00,7.18,7.19,7.15,7.17,780880.0,6.6003,6.6095,6.5727,6.5911,780880.0
2016-02-17 15:30:00,7.17,7.17,7.12,7.16,744603.0,6.5911,6.5911,6.5451,6.5819,744603.0
2016-02-17 15:35:00,7.15,7.16,7.12,7.15,1179394.0,6.5727,6.5819,6.5451,6.5727,1179394.0
2016-02-17 15:40:00,7.16,7.17,7.14,7.16,614869.0,6.5819,6.5911,6.5635,6.5819,614869.0
2016-02-17 15:45:00,7.16,7.16,7.14,7.15,892802.0,6.5819,6.5819,6.5635,6.5727,892802.0
2016-02-17 15:50:00,7.15,7.16,7.14,7.15,1177686.0,6.5727,6.5819,6.5635,6.5727,1177686.0
2016-02-17 15:55:00,7.16,7.18,7.14,7.16,2403495.0,6.5819,6.6003,6.5635,6.5819,2403495.0
2016-02-18 09:30:00,7.4,7.42,7.2,7.21,2500757.0,6.8025,6.8209,6.6187,6.6279,2500757.0
2016-02-18 09:35:00,7.21,7.22,6.91,7.0,3280313.0,6.6279,6.6371,6.3521,6.4348,3280313.0
2016-02-18 09:40:00,7.0,7.05,6.84,6.84,1978836.0,6.4348,6.4808,6.2878,6.2878,1978836.0
2016-02-18 09:45:00,6.84,6.87,6.77,6.8,4190828.0,6.2878,6.3153,6.2234,6.251,4190828.0
2016-02-18 09:50:00,6.8,6.89,6.72,6.85,2283419.0,6.251,6.3337,6.1774,6.2969,2283419.0
2016-02-18 09:55:00,6.85,6.87,6.74,6.8,1593368.0,6.2969,6.3153,6.1958,6.251,1593368.0
2016-02-18 10:00:00,6.8,6.83,6.75,6.83,1259645.0,6.251,6.2786,6.205,6.2786,1259645.0
2016-02-18 10:05:00,6.83,6.83,6.65,6.72,1595585.0,6.2786,6.2786,6.1131,6.1774,1595585.0
2016-02-18 10:10:00,6.72,6.78,6.66,6.77,946317.0,6.1774,6.2326,6.1223,6.2234,946317.0
2016-02-18 10:15:00,6.78,6.8,6.7,6.77,1121846.0,6.2326,6.251,6.1591,6.2234,1121846.0
2016-02-18 10:20:00,6.78,6.87,6.75,6.86,1165714.0,6.2326,6.3153,6.205,6.3061,1165714.0
2016-02-18 10:25:00,6.86,6.95,6.83,6.95,1000141.0,6.3061,6.3889,6.2786,6.3889,1000141.0
2016-02-18 10:30:00,6.95,6.95,6.86,6.89,926307.0,6.3889,6.3889,6.3061,6.3337,926307.0
2016-02-18 10:35:00,6.89,6.9,6.85,6.9,629686.0,6.3337,6.3429,6.2969,6.3429,629686.0
2016-02-18 10:40:00,6.9,6.9,6.85,6.88,420338.0,6.3429,6.3429,6.2969,6.3245,420338.0
2016-02-18 10:45:00,6.89,6.96,6.88,6.92,835355.0,6.3337,6.3981,6.3245,6.3613,835355.0
2016-02-18 10:50:00,6.91,6.95,6.89,6.9,507820.0,6.3521,6.3889,6.3337,6.3429,507820.0
2016-02-18 10:55:00,6.9,6.94,6.88,6.89,516965.0,6.3429,6.3797,6.3245,6.3337,516965.0
2016-02-18 11:00:00,6.89,6.93,6.83,6.91,789295.0,6.3337,6.3705,6.2786,6.3521,789295.0
2016-02-18 11:05:00,6.91,6.93,6.8,6.81,995337.0,6.3521,6.3705,6.251,6.2602,995337.0
2016-02-18 11:10:00,6.82,6.84,6.77,6.78,769779.0,6.2694,6.2878,6.2234,6.2326,769779.0
2016-02-18 11:15:00,6.78,6.88,6.78,6.81,903976.0,6.2326,6.3245,6.2326,6.2602,903976.0
2016-02-18 11:20:00,6.81,6.84,6.79,6.81,311359.0,6.2602,6.2878,6.2418,6.2602,311359.0
2016-02-18 11:25:00,6.81,6.84,6.77,6.82,395880.0,6.2602,6.2878,6.2234,6.2694,395880.0
2016-02-18 11:30:00,6.83,6.88,6.81,6.88,357163.0,6.2786,6.3245,6.2602,6.3245,357163.0
2016-02-18 11:35:00,6.87,6.88,6.8,6.84,308458.0,6.3153,6.3245,6.251,6.2878,308458.0
2016-02-18 11:40:00,6.84,6.85,6.79,6.81,257864.0,6.2878,6.2969,6.2418,6.2602,257864.0
2016-02-18 11:45:00,6.81,6.82,6.77,6.78,361660.0,6.2602,6.2694,6.2234,6.2326,361660.0
2016-02-18 11:50:00,6.78,6.87,6.77,6.86,489335.0,6.2326,6.3153,6.2234,6.3061,489335.0
2016-02-18 11:55:00,6.86,6.86,6.8,6.86,416395.0,6.3061,6.3061,6.251,6.3061,416395.0
2016-02-18 12:00:00,6.86,6.9,6.83,6.89,613212.0,6.3061,6.3429,6.2786,6.3337,613212.0
2016-02-18 12:05:00,6.88,6.92,6.88,6.92,319522.0,6.3245,6.3613,6.3245,6.3613,319522.0
2016-02-18 12:10:00,6.92,7.0,6.91,6.99,1036469.0,6.3613,6.4348,6.3521,6.4256,1036469.0
2016-02-18 12:15:00,6.98,7.08,6.97,7.07,1258130.0,6.4165,6.5084,6.4073,6.4992,1258130.0
2016-02-18 12:20:00,7.07,7.13,7.07,7.13,637183.0,6.4992,6.5543,6.4992,6.5543,637183.0
2016-02-18 12:25:00,7.12,7.16,7.12,7.14,649752.0,6.5451,6.5819,6.5451,6.5635,649752.0
2016-02-18 12:30:00,7.13,7.21,7.12,7.2,759887.0,6.5543,6.6279,6.5451,6.6187,759887.0
2016-02-18 12:35:00,7.2,7.2,7.1,7.11,473848.0,6.6187,6.6187,6.5268,6.536,473848.0
2016-02-18 12:40:00,7.11,7.14,7.09,7.11,391882.0,6.536,6.5635,6.5176,6.536,391882.0
2016-02-18 12:45:00,7.11,7.11,7.05,7.1,319978.0,6.536,6.536,6.4808,6.5268,319978.0
2016-02-18 12:50:00,7.1,7.13,7.08,7.13,326034.0,6.5268,6.5543,6.5084,6.5543,326034.0
2016-02-18 12:55:00,7.12,7.13,7.06,7.06,238167.0,6.5451,6.5543,6.49,6.49,238167.0
2016-02-18 13:00:00,7.06,7.1,7.05,7.09,271827.0,6.49,6.5268,6.4808,6.5176,271827.0
2016-02-18 13:05:00,7.08,7.12,7.07,7.11,284998.0,6.5084,6.5451,6.4992,6.536,284998.0
2016-02-18 13:10:00,7.11,7.12,7.07,7.07,144621.0,6.536,6.5451,6.4992,6.4992,144621.0
2016-02-18 13:15:00,7.07,7.11,7.07,7.09,232221.0,6.4992,6.536,6.4992,6.5176,232221.0
2016-02-18 13:20:00,7.1,7.11,7.05,7.07,411873.0,6.5268,6.536,6.4808,6.4992,411873.0
2016-02-18 13:25:00,7.06,7.11,7.05,7.1,220776.0,6.49,6.536,6.4808,6.5268,220776.0
2016-02-18 13:30:00,7.09,7.12,7.09,7.11,305470.0,6.5176,6.5451,6.5176,6.536,305470.0
2016-02-18 13:35:00,7.11,7.12,7.08,7.08,199258.0,6.536,6.5451,6.5084,6.5084,199258.0
2016-02-18 13:40:00,7.08,7.1,7.05,7.05,218860.0,6.5084,6.5268,6.4808,6.4808,218860.0
2016-02-18 13:45:00,7.06,7.06,6.97,7.0,486644.0,6.49,6.49,6.4073,6.4348,486644.0
2016-02-18 13:50:00,7.0,7.03,6.98,7.02,271592.0,6.4348,6.4624,6.4165,6.4532,271592.0
2016-02-18 13:55:00,7.02,7.05,7.0,7.05,224099.0,6.4532,6.4808,6.4348,6.4808,224099.0
2016-02-18 14:00:00,7.04,7.11,7.03,7.1,584489.0,6.4716,6.536,6.4624,6.5268,584489.0
2016-02-18 14:05:00,7.1,7.12,7.09,7.11,425870.0,6.5268,6.5451,6.5176,6.536,425870.0
2016-02-18 14:10:00,7.11,7.11,7.09,7.11,244819.0,6.536,6.536,6.5176,6.536,244819.0
2016-02-18 14:15:00,7.11,7.15,7.1,7.15,453721.0,6.536,6.5727,6.5268,6.5727,453721.0
2016-02-18 14:20:00,7.15,7.15,7.13,7.14,255980.0,6.5727,6.5727,6.5543,6.5635,255980.0
2016-02-18 14:25:00,7.14,7.2,7.13,7.2,755829.0,6.5635,6.6187,6.5543,6.6187,755829.0
2016-02-18 14:30:00,7.2,7.21,7.17,7.19,489256.0,6.6187,6.6279,6.5911,6.6095,489256.0
2016-02-18 14:35:00,7.2,7.22,7.17,7.18,576997.0,6.6187,6.6371,6.5911,6.6003,576997.0
2016-02-18 14:40:00,7.18,7.21,7.17,7.18,275257.0,6.6003,6.6279,6.5911,6.6003,275257.0
2016-02-18 14:45:00,7.18,7.19,7.15,7.19,329903.0,6.6003,6.6095,6.5727,6.6095,329903.0
2016-02-18 14:50:00,7.19,7.2,7.16,7.17,277070.0,6.6095,6.6187,6.5819,6.5911,277070.0
2016-02-18 14:55:00,7.18,7.25,7.17,7.24,580607.0,6.6003,6.6647,6.5911,6.6555,580607.0
2016-02-18 15:00:00,7.24,7.25,7.19,7.2,649113.0,6.6555,6.6647,6.6095,6.6187,649113.0
2016-02-18 15:05:00,7.19,7.21,7.18,7.2,283263.0,6.6095,6.6279,6.6003,6.6187,283263.0
2016-02-18 15:10:00,7.21,7.24,7.18,7.2,569555.0,6.6279,6.6555,6.6003,6.6187,569555.0
2016-02-18 15:15:00,7.21,7.22,7.18,7.2,433831.0,6.6279,6.6371,6.6003,6.6187,433831.0
2016-02-18 15:20:00,7.2,7.21,7.18,7.21,374706.0,6.6187,6.6279,6.6003,6.6279,374706.0
2016-02-18 15:25:00,7.21,7.22,7.18,7.21,356649.0,6.6279,6.6371,6.6003,6.6279,356649.0
2016-02-18 15:30:00,7.21,7.21,7.17,7.19,432063.0,6.6279,6.6279,6.5911,6.6095,432063.0
2016-02-18 15:35:00,7.19,7.2,7.17,7.18,618550.0,6.6095,6.6187,6.5911,6.6003,618550.0
2016-02-18 15:40:00,7.18,7.18,7.15,7.16,559562.0,6.6003,6.6003,6.5727,6.5819,559562.0
2016-02-18 15:45:00,7.17,7.18,7.11,7.12,830697.0,6.5911,6.6003,6.536,6.5451,830697.0
2016-02-18 15:50:00,7.12,7.16,7.11,7.16,861026.0,6.5451,6.5819,6.536,6.5819,861026.0
2016-02-18 15:55:00,7.16,7.17,7.13,7.14,2036449.0,6.5819,6.5911,6.5543,6.5635,2036449.0
2016-02-19 09:30:00,6.98,7.0,6.86,6.99,1953951.0,6.4165,6.4348,6.3061,6.4256,1953951.0
2016-02-19 09:35:00,6.99,7.0,6.91,6.93,814048.0,6.4256,6.4348,6.3521,6.3705,814048.0
2016-02-19 09:40:00,6.92,7.12,6.88,7.12,1226694.0,6.3613,6.5451,6.3245,6.5451,1226694.0
2016-02-19 09:45:00,7.12,7.13,6.96,6.99,803974.0,6.5451,6.5543,6.3981,6.4256,803974.0
2016-02-19 09:50:00,6.99,7.0,6.9,6.91,691393.0,6.4256,6.4348,6.3429,6.3521,691393.0
2016-02-19 09:55:00,6.91,6.94,6.87,6.89,603281.0,6.3521,6.3797,6.3153,6.3337,603281.0
2016-02-19 10:00:00,6.88,6.89,6.8,6.81,1549996.0,6.3245,6.3337,6.251,6.2602,1549996.0
2016-02-19 10:05:00,6.81,6.85,6.76,6.77,1241153.0,6.2602,6.2969,6.2142,6.2234,1241153.0
2016-02-19 10:10:00,6.76,6.81,6.75,6.76,784994.0,6.2142,6.2602,6.205,6.2142,784994.0
2016-02-19 10:15:00,6.76,6.87,6.76,6.87,776809.0,6.2142,6.3153,6.2142,6.3153,776809.0
2016-02-19 10:20:00,6.86,6.88,6.84,6.87,353235.0,6.3061,6.3245,6.2878,6.3153,353235.0
2016-02-19 10:25:00,6.86,6.93,6.84,6.89,750258.0,6.3061,6.3705,6.2878,6.3337,750258.0
2016-02-19 10:30:00,6.88,6.94,6.88,6.91,518819.0,6.3245,6.3797,6.3245,6.3521,518819.0
2016-02-19 10:35:00,6.91,6.92,6.85,6.88,469869.0,6.3521,6.3613,6.2969,6.3245,469869.0
2016-02-19 10:40:00,6.88,6.9,6.86,6.87,265243.0,6.3245,6.3429,6.3061,6.3153,265243.0
2016-02-19 10:45:00,6.88,6.93,6.87,6.92,429713.0,6.3245,6.3705,6.3153,6.3613,429713.0
2016-02-19 10:50:00,6.91,6.94,6.9,6.9,320059.0,6.3521,6.3797,6.3429,6.3429,320059.0
2016-02-19 10:55:00,6.91,6.93,6.87,6.88,397484.0,6.3521,6.3705,6.3153,6.3245,397484.0
2016-02-19 11:00:00,6.87,6.91,6.86,6.91,445269.0,6.3153,6.3521,6.3061,6.3521,445269.0
2016-02-19 11:05:00,6.9,6.94,6.88,6.92,410455.0,6.3429,6.3797,6.3245,6.3613,410455.0
2016-02-19 11:10:00,6.91,6.94,6.89,6.93,282488.0,6.3521,6.3797,6.3337,6.3705,282488.0
2016-02-19 11:15:00,6.93,6.99,6.92,6.98,576385.0,6.3705,6.4256,6.3613,6.4165,576385.0
2016-02-19 11:20:00,6.99,7.05,6.98,7.03,1097295.0,6.4256,6.4808,6.4165,6.4624,1097295.0
2016-02-19 11:25:00,7.03,7.07,7.0,7.07,334669.0,6.4624,6.4992,6.4348,6.4992,334669.0
2016-02-19 11:30:00,7.07,7.07,7.03,7.07,354872.0,6.4992,6.4992,6.4624,6.4992,354872.0
2016-02-19 11:35:00,7.07,7.1,7.05,7.1,570697.0,6.4992,6.5268,6.4808,6.5268,570697.0
2016-02-19 11:40:00,7.1,7.1,7.07,7.1,377677.0,6.5268,6.5268,6.4992,6.5268,377677.0
2016-02-19 11:45:00,7.09,7.1,7.06,7.06,346321.0,6.5176,6.5268,6.49,6.49,346321.0
2016-02-19 11:50:00,7.07,7.17,7.06,7.14,1014369.0,6.4992,6.5911,6.49,6.5635,1014369.0
2016-02-19 11:55:00,7.13,7.13,7.03,7.05,359870.0,6.5543,6.5543,6.4624,6.4808,359870.0
2016-02-19 12:00:00,7.05,7.09,7.04,7.08,252067.0,6.4808,6.5176,6.4716,6.5084,252067.0
2016-02-19 12:05:00,7.08,7.1,7.05,7.07,299496.0,6.5084,6.5268,6.4808,6.4992,299496.0
2016-02-19 12:10:00,7.07,7.09,7.04,7.06,368244.0,6.4992,6.5176,6.4716,6.49,368244.0
2016-02-19 12:15:00,7.06,7.1,7.05,7.06,240453.0,6.49,6.5268,6.4808,6.49,240453.0
2016-02-19 12:20:00,7.05,7.07,7.04,7.05,211990.0,6.4808,6.4992,6.4716,6.4808,211990.0
2016-02-19 12:25:00,7.04,7.08,7.04,7.05,315400.0,6.4716,6.5084,6.4716,6.4808,315400.0
2016-02-19 12:30:00,7.06,7.06,7.01,7.02,201275.0,6.49,6.49,6.444,6.4532,201275.0
2016-02-19 12:35:00,7.01,7.06,7.01,7.01,264025.0,6.444,6.49,6.444,6.444,264025.0
2016-02-19 12:40:00,7.01,7.05,7.01,7.03,168737.0,6.444,6.4808,6.444,6.4624,168737.0
2016-02-19 12:45:00,7.04,7.04,7.0,7.03,300032.0,6.4716,6.4716,6.4348,6.4624,300032.0
2016-02-19 12:50:00,7.03,7.05,7.02,7.04,97319.0,6.4624,6.4808,6.4532,6.4716,97319.0
2016-02-19 12:55:00,7.04,7.04,6.96,6.98,203360.0,6.4716,6.4716,6.3981,6.4165,203360.0
2016-02-19 13:00:00,6.97,6.99,6.93,6.94,282030.0,6.4073,6.4256,6.3705,6.3797,282030.0
2016-02-19 13:05:00,6.94,6.94,6.9,6.9,135937.0,6.3797,6.3797,6.3429,6.3429,135937.0
2016-02-19 13:10:00,6.91,6.92,6.9,6.91,218706.0,6.3521,6.3613,6.3429,6.3521,218706.0
2016-02-19 13:15:00,6.92,6.92,6.9,6.9,202387.0,6.3613,6.3613,6.3429,6.3429,202387.0
2016-02-19 13:20:00,6.91,6.96,6.9,6.94,368311.0,6.3521,6.3981,6.3429,6.3797,368311.0
2016-02-19 13:25:00,6.95,6.96,6.94,6.95,162817.0,6.3889,6.3981,6.3797,6.3889,162817.0
2016-02-19 13:30:00,6.95,6.97,6.93,6.96,283499.0,6.3889,6.4073,6.3705,6.3981,283499.0
2016-02-19 13:35:00,6.97,6.98,6.91,6.92,421870.0,6.4073,6.4165,6.3521,6.3613,421870.0
2016-02-19 13:40:00,6.92,6.92,6.88,6.88,583528.0,6.3613,6.3613,6.3245,6.3245,583528.0
2016-02-19 13:45:00,6.88,6.89,6.85,6.86,458829.0,6.3245,6.3337,6.2969,6.3061,458829.0
2016-02-19 13:50:00,6.87,6.88,6.82,6.83,423299.0,6.3153,6.3245,6.2694,6.2786,423299.0
2016-02-19 13:55:00,6.83,6.87,6.83,6.84,418039.0,6.2786,6.3153,6.2786,6.2878,418039.0
2016-02-19 14:00:00,6.84,6.88,6.83,6.88,250217.0,6.2878,6.3245,6.2786,6.3245,250217.0
2016-02-19 14:05:00,6.87,6.92,6.87,6.88,435480.0,6.3153,6.3613,6.3153,6.3245,435480.0
2016-02-19 14:10:00,6.88,6.9,6.88,6.88,219420.0,6.3245,6.3429,6.3245,6.3245,219420.0
2016-02-19 14:15:00,6.88,6.89,6.86,6.88,182317.0,6.3245,6.3337,6.3061,6.3245,182317.0
2016-02-19 14:20:00,6.87,6.92,6.87,6.92,235384.0,6.3153,6.3613,6.3153,6.3613,235384.0
2016-02-19 14:25:00,6.92,6.95,6.9,6.94,437647.0,6.3613,6.3889,6.3429,6.3797,437647.0
2016-02-19 14:30:00,6.94,6.94,6.91,6.91,153795.0,6.3797,6.3797,6.3521,6.3521,153795.0
2016-02-19 14:35:00,6.91,6.94,6.91,6.93,150099.0,6.3521,6.3797,6.3521,6.3705,150099.0
2016-02-19 14:40:00,6.94,6.94,6.9,6.91,177300.0,6.3797,6.3797,6.3429,6.3521,177300.0
2016-02-19 14:45:00,6.9,6.91,6.87,6.89,231214.0,6.3429,6.3521,6.3153,6.3337,231214.0
2016-02-19 14:50:00,6.89,6.89,6.83,6.88,343835.0,6.3337,6.3337,6.2786,6.3245,343835.0
2016-02-19 14:55:00,6.88,6.91,6.87,6.89,222801.0,6.3245,6.3521,6.3153,6.3337,222801.0
2016-02-19 15:00:00,6.89,6.91,6.88,6.91,165353.0,6.3337,6.3521,6.3245,6.3521,165353.0
2016-02-19 15:05:00,6.9,6.91,6.88,6.9,141477.0,6.3429,6.3521,6.3245,6.3429,141477.0
2016-02-19 15:10:00,6.9,6.91,6.88,6.91,191182.0,6.3429,6.3521,6.3245,6.3521,191182.0
2016-02-19 15:15:00,6.91,6.92,6.89,6.9,240033.0,6.3521,6.3613,6.3337,6.3429,240033.0
2016-02-19 15:20:00,6.9,6.91,6.88,6.9,224673.0,6.3429,6.3521,6.3245,6.3429,224673.0
2016-02-19 15:25:00,6.9,6.91,6.88,6.9,151350.0,6.3429,6.3521,6.3245,6.3429,151350.0
2016-02-19 15:30:00,6.91,6.92,6.9,6.91,345649.0,6.3521,6.3613,6.3429,6.3521,345649.0
2016-02-19 15:35:00,6.91,6.96,6.9,6.96,624269.0,6.3521,6.3981,6.3429,6.3981,624269.0
2016-02-19 15:40:00,6.96,7.0,6.95,6.99,850620.0,6.3981,6.4348,6.3889,6.4256,850620.0
2016-02-19 15:45:00,6.99,7.0,6.97,7.0,810704.0,6.4256,6.4348,6.4073,6.4348,810704.0
2016-02-19 15:50:00,6.99,7.0,6.91,6.92,1183535.0,6.4256,6.4348,6.3521,6.3613,1183535.0
2016-02-19 15:55:00,6.93,6.93,6.91,6.92,1922702.0,6.3705,6.3705,6.3521,6.3613,1922702.0
2016-02-22 09:30:00,7.27,7.65,7.27,7.62,3424760.0,6.683,7.0324,6.683,7.0048,3424760.0
2016-02-22 09:35:00,7.63,7.75,7.54,7.71,3253562.0,7.014,7.1243,6.9312,7.0875,3253562.0
2016-02-22 09:40:00,7.71,7.78,7.54,7.6,3043192.0,7.0875,7.1519,6.9312,6.9864,3043192.0
2016-02-22 09:45:00,7.6,7.72,7.51,7.69,2325043.0,6.9864,7.0967,6.9037,7.0691,2325043.0
2016-02-22 09:50:00,7.69,7.74,7.64,7.68,1424611.0,7.0691,7.1151,7.0232,7.0599,1424611.0
2016-02-22 09:55:00,7.68,7.8,7.68,7.75,1518541.0,7.0599,7.1702,7.0599,7.1243,1518541.0
2016-02-22 10:00:00,7.75,7.85,7.75,7.85,1476194.0,7.1243,7.2162,7.1243,7.2162,1476194.0
2016-02-22 10:05:00,7.85,7.85,7.78,7.81,1890396.0,7.2162,7.2162,7.1519,7.1794,1890396.0
2016-02-22 10:10:00,7.82,7.85,7.8,7.82,1187131.0,7.1886,7.2162,7.1702,7.1886,1187131.0
2016-02-22 10:15:00,7.81,7.82,7.74,7.75,1507282.0,7.1794,7.1886,7.1151,7.1243,1507282.0
2016-02-22 10:20:00,7.76,7.81,7.72,7.73,959605.0,7.1335,7.1794,7.0967,7.1059,959605.0
2016-02-22 10:25:00,7.72,7.76,7.7,7.74,829158.0,7.0967,7.1335,7.0783,7.1151,829158.0
2016-02-22 10:30:00,7.74,7.78,7.71,7.76,855908.0,7.1151,7.1519,7.0875,7.1335,855908.0
2016-02-22 10:35:00,7.76,7.8,7.75,7.78,722990.0,7.1335,7.1702,7.1243,7.1519,722990.0
2016-02-22 10:40:00,7.78,7.87,7.76,7.82,2356664.0,7.1519,7.2346,7.1335,7.1886,2356664.0
2016-02-22 10:45:00,7.82,7.89,7.78,7.87,1440420.0,7.1886,7.253,7.1519,7.2346,1440420.0
2016-02-22 10:50:00,7.87,7.92,7.87,7.89,1053243.0,7.2346,7.2806,7.2346,7.253,1053243.0
2016-02-22 10:55:00,7.89,7.94,7.89,7.9,1313054.0,7.253,7.2989,7.253,7.2622,1313054.0
2016-02-22 11:00:00,7.9,7.96,7.89,7.93,1459117.0,7.2622,7.3173,7.253,7.2898,1459117.0
2016-02-22 11:05:00,7.94,7.97,7.93,7.93,1539147.0,7.2989,7.3265,7.2898,7.2898,1539147.0
2016-02-22 11:10:00,7.93,7.96,7.87,7.88,1242419.0,7.2898,7.3173,7.2346,7.2438,1242419.0
2016-02-22 11:15:00,7.87,7.9,7.86,7.86,782399.0,7.2346,7.2622,7.2254,7.2254,782399.0
2016-02-22 11:20:00,7.86,7.87,7.76,7.78,1429809.0,7.2254,7.2346,7.1335,7.1519,1429809.0
2016-02-22 11:25:00,7.78,7.84,7.76,7.82,1006871.0,7.1519,7.207,7.1335,7.1886,1006871.0
2016-02-22 11:30:00,7.82,7.86,7.81,7.84,741437.0,7.1886,7.2254,7.1794,7.207,741437.0
2016-02-22 11:35:00,7.84,7.87,7.82,7.82,553658.0,7.207,7.2346,7.1886,7.1886,553658.0
2016-02-22 11:40:00,7.82,7.83,7.75,7.76,799659.0,7.1886,7.1978,7.1243,7.1335,799659.0
2016-02-22 11:45:00,7.75,7.76,7.7,7.7,1366135.0,7.1243,7.1335,7.0783,7.0783,1366135.0
2016-02-22 11:50:00,7.71,7.72,7.65,7.69,739588.0,7.0875,7.0967,7.0324,7.0691,739588.0
2016-02-22 11:55:00,7.7,7.79,7.69,7.76,625230.0,7.0783,7.1611,7.0691,7.1335,625230.0
2016-02-22 12:00:00,7.76,7.78,7.74,7.76,382309.0,7.1335,7.1519,7.1151,7.1335,382309.0
2016-02-22 12:05:00,7.77,7.77,7.75,7.77,262511.0,7.1427,7.1427,7.1243,7.1427,262511.0
2016-02-22 12:10:00,7.76,7.83,7.75,7.83,633548.0,7.1335,7.1978,7.1243,7.1978,633548.0
2016-02-22 12:15:00,7.83,7.83,7.8,7.83,370877.0,7.1978,7.1978,7.1702,7.1978,370877.0
2016-02-22 12:20:00,7.83,7.91,7.82,7.86,758086.0,7.1978,7.2714,7.1886,7.2254,758086.0
2016-02-22 12:25:00,7.87,7.87,7.82,7.82,482146.0,7.2346,7.2346,7.1886,7.1886,482146.0
2016-02-22 12:30:00,7.82,7.86,7.8,7.84,628467.0,7.1886,7.2254,7.1702,7.207,628467.0
2016-02-22 12:35:00,7.85,7.88,7.81,7.81,644032.0,7.2162,7.2438,7.1794,7.1794,644032.0
2016-02-22 12:40:00,7.82,7.87,7.8,7.86,448708.0,7.1886,7.2346,7.1702,7.2254,448708.0
2016-02-22 12:45:00,7.85,7.85,7.81,7.82,359055.0,7.2162,7.2162,7.1794,7.1886,359055.0
2016-02-22 12:50:00,7.82,7.87,7.81,7.84,328006.0,7.1886,7.2346,7.1794,7.207,328006.0
2016-02-22 12:55:00,7.85,7.85,7.76,7.79,380285.0,7.2162,7.2162,7.1335,7.1611,380285.0
2016-02-22 13:00:00,7.79,7.87,7.78,7.87,504689.0,7.1611,7.2346,7.1519,7.2346,504689.0
2016-02-22 13:05:00,7.86,7.87,7.83,7.86,549277.0,7.2254,7.2346,7.1978,7.2254,549277.0
2016-02-22 13:10:00,7.86,7.86,7.81,7.82,316384.0,7.2254,7.2254,7.1794,7.1886,316384.0
2016-02-22 13:15:00,7.82,7.83,7.8,7.83,246092.0,7.1886,7.1978,7.1702,7.1978,246092.0
2016-02-22 13:20:00,7.82,7.85,7.81,7.81,320954.0,7.1886,7.2162,7.1794,7.1794,320954.0
2016-02-22 13:25:00,7.81,7.82,7.79,7.8,327200.0,7.1794,7.1886,7.1611,7.1702,327200.0
2016-02-22 13:30:00,7.8,7.81,7.77,7.77,1025546.0,7.1702,7.1794,7.1427,7.1427,1025546.0
2016-02-22 13:35:00,7.77,7.78,7.74,7.74,922037.0,7.1427,7.1519,7.1151,7.1151,922037.0
2016-02-22 13:40:00,7.74,7.77,7.73,7.75,417093.0,7.1151,7.1427,7.1059,7.1243,417093.0
2016-02-22 13:45:00,7.75,7.76,7.72,7.74,261284.0,7.1243,7.1335,7.0967,7.1151,261284.0
2016-02-22 13:50:00,7.74,7.76,7.73,7.75,338654.0,7.1151,7.1335,7.1059,7.1243,338654.0
2016-02-22 13:55:00,7.75,7.75,7.72,7.75,280262.0,7.1243,7.1243,7.0967,7.1243,280262.0
2016-02-22 14:00:00,7.75,7.75,7.73,7.75,238623.0,7.1243,7.1243,7.1059,7.1243,238623.0
2016-02-22 14:05:00,7.75,7.78,7.73,7.78,438337.0,7.1243,7.1519,7.1059,7.1519,438337.0
2016-02-22 14:10:00,7.77,7.8,7.76,7.78,439810.0,7.1427,7.1702,7.1335,7.1519,439810.0
2016-02-22 14:15:00,7.77,7.78,7.76,7.77,373513.0,7.1427,7.1519,7.1335,7.1427,373513.0
2016-02-22 14:20:00,7.77,7.77,7.75,7.75,193330.0,7.1427,7.1427,7.1243,7.1243,193330.0
2016-02-22 14:25:00,7.75,7.76,7.65,7.71,829752.0,7.1243,7.1335,7.0324,7.0875,829752.0
2016-02-22 14:30:00,7.71,7.73,7.69,7.73,404605.0,7.0875,7.1059,7.0691,7.1059,404605.0
2016-02-22 14:35:00,7.73,7.75,7.72,7.75,338173.0,7.1059,7.1243,7.0967,7.1243,338173.0
2016-02-22 14:40:00,7.75,7.77,7.74,7.77,479191.0,7.1243,7.1427,7.1151,7.1427,479191.0
2016-02-22 14:45:00,7.77,7.78,7.76,7.78,277513.0,7.1427,7.1519,7.1335,7.1519,277513.0
2016-02-22 14:50:00,7.77,7.78,7.75,7.77,367003.0,7.1427,7.1519,7.1243,7.1427,367003.0
2016-02-22 14:55:00,7.77,7.78,7.74,7.74,182923.0,7.1427,7.1519,7.1151,7.1151,182923.0
2016-02-22 15:00:00,7.74,7.76,7.73,7.76,279261.0,7.1151,7.1335,7.1059,7.1335,279261.0
2016-02-22 15:05:00,7.76,7.78,7.75,7.78,396282.0,7.1335,7.1519,7.1243,7.1519,396282.0
2016-02-22 15:10:00,7.78,7.78,7.76,7.78,576434.0,7.1519,7.1519,7.1335,7.1519,576434.0
2016-02-22 15:15:00,7.78,7.8,7.77,7.8,566508.0,7.1519,7.1702,7.1427,7.1702,566508.0
2016-02-22 15:20:00,7.8,7.83,7.79,7.83,669136.0,7.1702,7.1978,7.1611,7.1978,669136.0
2016-02-22 15:25:00,7.83,7.86,7.82,7.83,907632.0,7.1978,7.2254,7.1886,7.1978,907632.0
2016-02-22 15:30:00,7.83,7.84,7.82,7.83,422299.0,7.1978,7.207,7.1886,7.1978,422299.0
2016-02-22 15:35:00,7.82,7.86,7.82,7.85,757381.0,7.1886,7.2254,7.1886,7.2162,757381.0
2016-02-22 15:40:00,7.85,7.87,7.83,7.86,1319423.0,7.2162,7.2346,7.1978,7.2254,1319423.0
2016-02-22 15:45:00,7.87,7.89,7.86,7.88,1628608.0,7.2346,7.253,7.2254,7.2438,1628608.0
2016-02-22 15:50:00,7.88,7.9,7.87,7.9,1795972.0,7.2438,7.2622,7.2346,7.2622,1795972.0
2016-02-22 15:55:00,7.9,7.93,7.89,7.92,3964654.0,7.2622,7.2898,7.253,7.2806,3964654.0
2016-02-23 09:30:00,7.55,7.57,7.37,7.56,2996551.0,6.9404,6.9588,6.775,6.9496,2996551.0
2016-02-23 09:35:00,7.56,7.56,7.43,7.47,1684825.0,6.9496,6.9496,6.8301,6.8669,1684825.0
2016-02-23 09:40:00,7.47,7.74,7.45,7.59,2042685.0,6.8669,7.1151,6.8485,6.9772,2042685.0
2016-02-23 09:45:00,7.58,7.65,7.55,7.65,1005868.0,6.968,7.0324,6.9404,7.0324,1005868.0
2016-02-23 09:50:00,7.65,7.66,7.57,7.59,668342.0,7.0324,7.0415,6.9588,6.9772,668342.0
2016-02-23 09:55:00,7.58,7.61,7.47,7.47,1997722.0,6.968,6.9956,6.8669,6.8669,1997722.0
2016-02-23 10:00:00,7.47,7.56,7.44,7.52,1479183.0,6.8669,6.9496,6.8393,6.9129,1479183.0
2016-02-23 10:05:00,7.51,7.52,7.42,7.45,1044123.0,6.9037,6.9129,6.8209,6.8485,1044123.0
2016-02-23 10:10:00,7.45,7.45,7.35,7.4,1363852.0,6.8485,6.8485,6.7566,6.8025,1363852.0
2016-02-23 10:15:00,7.4,7.43,7.37,7.38,1115516.0,6.8025,6.8301,6.775,6.7842,1115516.0
2016-02-23 10:20:00,7.38,7.42,7.36,7.36,1536125.0,6.7842,6.8209,6.7658,6.7658,1536125.0
2016-02-23 10:25:00,7.36,7.37,7.3,7.33,2036549.0,6.7658,6.775,6.7106,6.7382,2036549.0
2016-02-23 10:30:00,7.33,7.34,7.27,7.29,1580892.0,6.7382,6.7474,6.683,6.7014,1580892.0
2016-02-23 10:35:00,7.29,7.38,7.28,7.34,950990.0,6.7014,6.7842,6.6922,6.7474,950990.0
2016-02-23 10:40:00,7.34,7.36,7.32,7.35,1071317.0,6.7474,6.7658,6.729,6.7566,1071317.0
2016-02-23 10:45:00,7.35,7.51,7.34,7.48,1445756.0,6.7566,6.9037,6.7474,6.8761,1445756.0
2016-02-23 10:50:00,7.48,7.48,7.42,7.42,494544.0,6.8761,6.8761,6.8209,6.8209,494544.0
2016-02-23 10:55:00,7.42,7.43,7.37,7.38,556052.0,6.8209,6.8301,6.775,6.7842,556052.0
2016-02-23 11:00:00,7.38,7.39,7.33,7.33,350392.0,6.7842,6.7933,6.7382,6.7382,350392.0
2016-02-23 11:05:00,7.33,7.35,7.31,7.32,798125.0,6.7382,6.7566,6.7198,6.729,798125.0
2016-02-23 11:10:00,7.31,7.34,7.2,7.2,1527205.0,6.7198,6.7474,6.6187,6.6187,1527205.0
2016-02-23 11:15:00,7.2,7.26,7.16,7.26,1767761.0,6.6187,6.6738,6.5819,6.6738,1767761.0
2016-02-23 11:20:00,7.26,7.26,7.18,7.19,723081.0,6.6738,6.6738,6.6003,6.6095,723081.0
2016-02-23 11:25:00,7.19,7.2,7.15,7.19,575014.0,6.6095,6.6187,6.5727,6.6095,575014.0
2016-02-23 11:30:00,7.18,7.25,7.18,7.25,682698.0,6.6003,6.6647,6.6003,6.6647,682698.0
2016-02-23 11:35:00,7.24,7.31,7.24,7.31,636343.0,6.6555,6.7198,6.6555,6.7198,636343.0
2016-02-23 11:40:00,7.31,7.32,7.24,7.26,805618.0,6.7198,6.729,6.6555,6.6738,805618.0
2016-02-23 11:45:00,7.26,7.31,7.24,7.29,446521.0,6.6738,6.7198,6.6555,6.7014,446521.0
2016-02-23 11:50:00,7.29,7.34,7.26,7.28,445018.0,6.7014,6.7474,6.6738,6.6922,445018.0
2016-02-23 11:55:00,7.28,7.29,7.25,7.27,279330.0,6.6922,6.7014,6.6647,6.683,279330.0
2016-02-23 12:00:00,7.27,7.27,7.24,7.27,477843.0,6.683,6.683,6.6555,6.683,477843.0
2016-02-23 12:05:00,7.26,7.31,7.26,7.3,236224.0,6.6738,6.7198,6.6738,6.7106,236224.0
2016-02-23 12:10:00,7.29,7.3,7.23,7.24,499684.0,6.7014,6.7106,6.6463,6.6555,499684.0
2016-02-23 12:15:00,7.24,7.25,7.18,7.18,583764.0,6.6555,6.6647,6.6003,6.6003,583764.0
2016-02-23 12:20:00,7.19,7.21,7.18,7.21,421659.0,6.6095,6.6279,6.6003,6.6279,421659.0
2016-02-23 12:25:00,7.2,7.24,7.2,7.24,397926.0,6.6187,6.6555,6.6187,6.6555,397926.0
2016-02-23 12:30:00,7.24,7.28,7.23,7.25,338957.0,6.6555,6.6922,6.6463,6.6647,338957.0
2016-02-23 12:35:00,7.25,7.26,7.23,7.24,357186.0,6.6647,6.6738,6.6463,6.6555,357186.0
2016-02-23 12:40:00,7.24,7.26,7.23,7.26,379194.0,6.6555,6.6738,6.6463,6.6738,379194.0
2016-02-23 12:45:00,7.25,7.26,7.23,7.26,371891.0,6.6647,6.6738,6.6463,6.6738,371891.0
2016-02-23 12:50:00,7.26,7.26,7.23,7.24,276286.0,6.6738,6.6738,6.6463,6.6555,276286.0
2016-02-23 12:55:00,7.24,7.29,7.23,7.28,259403.0,6.6555,6.7014,6.6463,6.6922,259403.0
2016-02-23 13:00:00,7.29,7.32,7.28,7.32,267819.0,6.7014,6.729,6.6922,6.729,267819.0
2016-02-23 13:05:00,7.31,7.32,7.29,7.3,363347.0,6.7198,6.729,6.7014,6.7106,363347.0
2016-02-23 13:10:00,7.31,7.31,7.28,7.29,298251.0,6.7198,6.7198,6.6922,6.7014,298251.0
2016-02-23 13:15:00,7.29,7.29,7.25,7.26,272122.0,6.7014,6.7014,6.6647,6.6738,272122.0
2016-02-23 13:20:00,7.27,7.27,7.25,7.26,190887.0,6.683,6.683,6.6647,6.6738,190887.0
2016-02-23 13:25:00,7.25,7.26,7.22,7.26,249461.0,6.6647,6.6738,6.6371,6.6738,249461.0
2016-02-23 13:30:00,7.25,7.26,7.24,7.25,523432.0,6.6647,6.6738,6.6555,6.6647,523432.0
2016-02-23 13:35:00,7.25,7.27,7.24,7.26,359189.0,6.6647,6.683,6.6555,6.6738,359189.0
2016-02-23 13:40:00,7.26,7.27,7.24,7.26,299467.0,6.6738,6.683,6.6555,6.6738,299467.0
2016-02-23 13:45:00,7.26,7.27,7.25,7.25,167238.0,6.6738,6.683,6.6647,6.6647,167238.0
2016-02-23 13:50:00,7.25,7.31,7.24,7.31,342369.0,6.6647,6.7198,6.6555,6.7198,342369.0
2016-02-23 13:55:00,7.31,7.31,7.27,7.31,323510.0,6.7198,6.7198,6.683,6.7198,323510.0
2016-02-23 14:00:00,7.3,7.34,7.3,7.33,249726.0,6.7106,6.7474,6.7106,6.7382,249726.0
2016-02-23 14:05:00,7.33,7.34,7.3,7.3,248972.0,6.7382,6.7474,6.7106,6.7106,248972.0
2016-02-23 14:10:00,7.3,7.33,7.28,7.32,420356.0,6.7106,6.7382,6.6922,6.729,420356.0
2016-02-23 14:15:00,7.31,7.37,7.31,7.36,570602.0,6.7198,6.775,6.7198,6.7658,570602.0
2016-02-23 14:20:00,7.37,7.37,7.34,7.36,607733.0,6.775,6.775,6.7474,6.7658,607733.0
2016-02-23 14:25:00,7.36,7.36,7.34,7.35,503395.0,6.7658,6.7658,6.7474,6.7566,503395.0
2016-02-23 14:30:00,7.35,7.36,7.31,7.35,516264.0,6.7566,6.7658,6.7198,6.7566,516264.0
2016-02-23 14:35:00,7.34,7.35,7.28,7.31,220132.0,6.7474,6.7566,6.6922,6.7198,220132.0
2016-02-23 14:40:00,7.31,7.33,7.28,7.28,276878.0,6.7198,6.7382,6.6922,6.6922,276878.0
2016-02-23 14:45:00,7.29,7.31,7.28,7.31,190882.0,6.7014,6.7198,6.6922,6.7198,190882.0
2016-02-23 14:50:00,7.3,7.32,7.24,7.3,876265.0,6.7106,6.729,6.6555,6.7106,876265.0
2016-02-23 14:55:00,7.3,7.31,7.3,7.31,371612.0,6.7106,6.7198,6.7106,6.7198,371612.0
2016-02-23 15:00:00,7.31,7.31,7.23,7.23,693666.0,6.7198,6.7198,6.6463,6.6463,693666.0
2016-02-23 15:05:00,7.23,7.25,7.21,7.22,509402.0,6.6463,6.6647,6.6279,6.6371,509402.0
2016-02-23 15:10:00,7.22,7.23,7.17,7.19,664918.0,6.6371,6.6463,6.5911,6.6095,664918.0
2016-02-23 15:15:00,7.19,7.21,7.18,7.19,602812.0,6.6095,6.6279,6.6003,6.6095,602812.0
2016-02-23 15:20:00,7.19,7.25,7.19,7.24,679297.0,6.6095,6.6647,6.6095,6.6555,679297.0
2016-02-23 15:25:00,7.25,7.26,7.22,7.25,567097.0,6.6647,6.6738,6.6371,6.6647,567097.0
2016-02-23 15:30:00,7.24,7.27,7.24,7.27,294390.0,6.6555,6.683,6.6555,6.683,294390.0
2016-02-23 15:35:00,7.27,7.31,7.26,7.31,513625.0,6.683,6.7198,6.6738,6.7198,513625.0
2016-02-23 15:40:00,7.31,7.31,7.26,7.29,922948.0,6.7198,6.7198,6.6738,6.7014,922948.0
2016-02-23 15:45:00,7.29,7.3,7.26,7.26,451693.0,6.7014,6.7106,6.6738,6.6738,451693.0
2016-02-23 15:50:00,7.27,7.27,7.24,7.24,758629.0,6.683,6.683,6.6555,6.6555,758629.0
2016-02-23 15:55:00,7.25,7.25,7.2,7.24,2271417.0,6.6647,6.6647,6.6187,6.6555,2271417.0
2016-02-24 09:30:00,6.74,6.76,6.55,6.6,4990358.0,6.1958,6.2142,6.0212,6.0671,4990358.0
2016-02-24 09:35:00,6.6,6.69,6.59,6.68,1736450.0,6.0671,6.1499,6.0579,6.1407,1736450.0
2016-02-24 09:40:00,6.68,6.75,6.66,6.74,1246672.0,6.1407,6.205,6.1223,6.1958,1246672.0
2016-02-24 09:45:00,6.74,6.75,6.62,6.65,1777427.0,6.1958,6.205,6.0855,6.1131,1777427.0
2016-02-24 09:50:00,6.65,6.71,6.63,6.66,1282516.0,6.1131,6.1683,6.0947,6.1223,1282516.0
2016-02-24 09:55:00,6.66,6.75,6.62,6.71,1212256.0,6.1223,6.205,6.0855,6.1683,1212256.0
2016-02-24 10:00:00,6.71,6.78,6.69,6.77,743747.0,6.1683,6.2326,6.1499,6.2234,743747.0
2016-02-24 10:05:00,6.78,6.83,6.71,6.75,902003.0,6.2326,6.2786,6.1683,6.205,902003.0
2016-02-24 10:10:00,6.75,6.76,6.6,6.64,1389678.0,6.205,6.2142,6.0671,6.1039,1389678.0
2016-02-24 10:15:00,6.65,6.69,6.61,6.67,574998.0,6.1131,6.1499,6.0763,6.1315,574998.0
2016-02-24 10:20:00,6.67,6.68,6.64,6.65,413313.0,6.1315,6.1407,6.1039,6.1131,413313.0
2016-02-24 10:25:00,6.66,6.72,6.64,6.72,540556.0,6.1223,6.1774,6.1039,6.1774,540556.0
2016-02-24 10:30:00,6.72,6.77,6.65,6.77,1044282.0,6.1774,6.2234,6.1131,6.2234,1044282.0
2016-02-24 10:35:00,6.76,6.82,6.74,6.78,848983.0,6.2142,6.2694,6.1958,6.2326,848983.0
2016-02-24 10:40:00,6.79,6.9,6.77,6.89,995377.0,6.2418,6.3429,6.2234,6.3337,995377.0
2016-02-24 10:45:00,6.9,6.98,6.89,6.95,1663368.0,6.3429,6.4165,6.3337,6.3889,1663368.0
2016-02-24 10:50:00,6.96,7.0,6.89,6.96,1423059.0,6.3981,6.4348,6.3337,6.3981,1423059.0
2016-02-24 10:55:00,6.96,7.05,6.95,7.02,1090741.0,6.3981,6.4808,6.3889,6.4532,1090741.0
2016-02-24 11:00:00,7.02,7.03,6.98,7.0,641852.0,6.4532,6.4624,6.4165,6.4348,641852.0
2016-02-24 11:05:00,7.0,7.06,6.99,7.02,732002.0,6.4348,6.49,6.4256,6.4532,732002.0
2016-02-24 11:10:00,7.02,7.02,6.95,6.96,1394635.0,6.4532,6.4532,6.3889,6.3981,1394635.0
2016-02-24 11:15:00,6.97,6.99,6.85,6.91,1793691.0,6.4073,6.4256,6.2969,6.3521,1793691.0
2016-02-24 11:20:00,6.9,6.97,6.88,6.94,676596.0,6.3429,6.4073,6.3245,6.3797,676596.0
2016-02-24 11:25:00,6.95,6.95,6.87,6.92,1109284.0,6.3889,6.3889,6.3153,6.3613,1109284.0
2016-02-24 11:30:00,6.92,6.95,6.9,6.91,354118.0,6.3613,6.3889,6.3429,6.3521,354118.0
2016-02-24 11:35:00,6.9,6.99,6.9,6.99,353380.0,6.3429,6.4256,6.3429,6.4256,353380.0
2016-02-24 11:40:00,6.98,7.07,6.96,7.06,688672.0,6.4165,6.4992,6.3981,6.49,688672.0
2016-02-24 11:45:00,7.07,7.07,7.04,7.06,580238.0,6.4992,6.4992,6.4716,6.49,580238.0
2016-02-24 11:50:00,7.06,7.1,7.04,7.07,613409.0,6.49,6.5268,6.4716,6.4992,613409.0
2016-02-24 11:55:00,7.08,7.1,7.05,7.08,386380.0,6.5084,6.5268,6.4808,6.5084,386380.0
2016-02-24 12:00:00,7.08,7.15,7.08,7.13,939809.0,6.5084,6.5727,6.5084,6.5543,939809.0
2016-02-24 12:05:00,7.13,7.15,7.1,7.13,336410.0,6.5543,6.5727,6.5268,6.5543,336410.0
2016-02-24 12:10:00,7.13,7.14,7.06,7.07,548601.0,6.5543,6.5635,6.49,6.4992,548601.0
2016-02-24 12:15:00,7.08,7.1,7.05,7.08,455889.0,6.5084,6.5268,6.4808,6.5084,455889.0
2016-02-24 12:20:00,7.08,7.17,7.07,7.15,1053740.0,6.5084,6.5911,6.4992,6.5727,1053740.0
2016-02-24 12:25:00,7.15,7.19,7.1,7.11,734350.0,6.5727,6.6095,6.5268,6.536,734350.0
2016-02-24 12:30:00,7.11,7.14,7.07,7.08,240861.0,6.536,6.5635,6.4992,6.5084,240861.0
2016-02-24 12:35:00,7.07,7.1,7.07,7.1,152543.0,6.4992,6.5268,6.4992,6.5268,152543.0
2016-02-24 12:40:00,7.1,7.12,7.07,7.08,164934.0,6.5268,6.5451,6.4992,6.5084,164934.0
2016-02-24 12:45:00,7.07,7.11,7.06,7.09,386362.0,6.4992,6.536,6.49,6.5176,386362.0
2016-02-24 12:50:00,7.08,7.12,7.07,7.08,138068.0,6.5084,6.5451,6.4992,6.5084,138068.0
2016-02-24 12:55:00,7.09,7.09,7.06,7.08,282491.0,6.5176,6.5176,6.49,6.5084,282491.0
2016-02-24 13:00:00,7.08,7.12,7.07,7.11,346325.0,6.5084,6.5451,6.4992,6.536,346325.0
2016-02-24 13:05:00,7.11,7.18,7.1,7.12,441891.0,6.536,6.6003,6.5268,6.5451,441891.0
2016-02-24 13:10:00,7.13,7.15,7.1,7.14,283301.0,6.5543,6.5727,6.5268,6.5635,283301.0
2016-02-24 13:15:00,7.14,7.17,7.13,7.15,336990.0,6.5635,6.5911,6.5543,6.5727,336990.0
2016-02-24 13:20:00,7.15,7.16,7.1,7.11,256662.0,6.5727,6.5819,6.5268,6.536,256662.0
2016-02-24 13:25:00,7.11,7.11,7.08,7.1,235427.0,6.536,6.536,6.5084,6.5268,235427.0
2016-02-24 13:30:00,7.1,7.14,7.1,7.13,235346.0,6.5268,6.5635,6.5268,6.5543,235346.0
2016-02-24 13:35:00,7.13,7.15,7.11,7.13,266823.0,6.5543,6.5727,6.536,6.5543,266823.0
2016-02-24 13:40:00,7.13,7.14,7.11,7.12,468862.0,6.5543,6.5635,6.536,6.5451,468862.0
2016-02-24 13:45:00,7.12,7.12,7.04,7.08,474755.0,6.5451,6.5451,6.4716,6.5084,474755.0
2016-02-24 13:50:00,7.08,7.09,7.07,7.09,121484.0,6.5084,6.5176,6.4992,6.5176,121484.0
2016-02-24 13:55:00,7.09,7.12,7.09,7.1,244484.0,6.5176,6.5451,6.5176,6.5268,244484.0
2016-02-24 14:00:00,7.1,7.11,7.09,7.09,188874.0,6.5268,6.536,6.5176,6.5176,188874.0
2016-02-24 14:05:00,7.1,7.15,7.09,7.15,1083568.0,6.5268,6.5727,6.5176,6.5727,1083568.0
2016-02-24 14:10:00,7.14,7.15,7.1,7.12,374569.0,6.5635,6.5727,6.5268,6.5451,374569.0
2016-02-24 14:15:00,7.13,7.13,7.1,7.11,188689.0,6.5543,6.5543,6.5268,6.536,188689.0
2016-02-24 14:20:00,7.11,7.13,7.07,7.12,451307.0,6.536,6.5543,6.4992,6.5451,451307.0
2016-02-24 14:25:00,7.13,7.14,7.08,7.13,312872.0,6.5543,6.5635,6.5084,6.5543,312872.0
2016-02-24 14:30:00,7.12,7.14,7.1,7.1,227842.0,6.5451,6.5635,6.5268,6.5268,227842.0
2016-02-24 14:35:00,7.11,7.13,7.1,7.13,227735.0,6.536,6.5543,6.5268,6.5543,227735.0
2016-02-24 14:40:00,7.13,7.13,7.1,7.12,233956.0,6.5543,6.5543,6.5268,6.5451,233956.0
2016-02-24 14:45:00,7.12,7.13,7.11,7.12,177942.0,6.5451,6.5543,6.536,6.5451,177942.0
2016-02-24 14:50:00,7.12,7.13,7.09,7.11,261593.0,6.5451,6.5543,6.5176,6.536,261593.0
2016-02-24 14:55:00,7.1,7.11,7.07,7.08,249104.0,6.5268,6.536,6.4992,6.5084,249104.0
2016-02-24 15:00:00,7.07,7.11,7.07,7.08,563003.0,6.4992,6.536,6.4992,6.5084,563003.0
2016-02-24 15:05:00,7.08,7.12,7.08,7.11,393510.0,6.5084,6.5451,6.5084,6.536,393510.0
2016-02-24 15:10:00,7.11,7.13,7.09,7.13,371047.0,6.536,6.5543,6.5176,6.5543,371047.0
2016-02-24 15:15:00,7.13,7.15,7.1,7.14,448654.0,6.5543,6.5727,6.5268,6.5635,448654.0
2016-02-24 15:20:00,7.14,7.15,7.12,7.12,372670.0,6.5635,6.5727,6.5451,6.5451,372670.0
2016-02-24 15:25:00,7.12,7.17,7.12,7.16,536764.0,6.5451,6.5911,6.5451,6.5819,536764.0
2016-02-24 15:30:00,7.17,7.19,7.14,7.18,433748.0,6.5911,6.6095,6.5635,6.6003,433748.0
2016-02-24 15:35:00,7.18,7.24,7.17,7.24,987074.0,6.6003,6.6555,6.5911,6.6555,987074.0
2016-02-24 15:40:00,7.24,7.26,7.2,7.22,1125361.0,6.6555,6.6738,6.6187,6.6371,1125361.0
2016-02-24 15:45:00,7.22,7.23,7.2,7.23,577939.0,6.6371,6.6463,6.6187,6.6463,577939.0
2016-02-24 15:50:00,7.23,7.23,7.2,7.21,694778.0,6.6463,6.6463,6.6187,6.6279,694778.0
2016-02-24 15:55:00,7.21,7.22,7.18,7.19,1561459.0,6.6279,6.6371,6.6003,6.6095,1561459.0
2016-02-25 09:30:00,7.14,7.28,7.11,7.26,1011918.0,6.5635,6.6922,6.536,6.6738,1011918.0
2016-02-25 09:35:00,7.26,7.34,7.22,7.22,999310.0,6.6738,6.7474,6.6371,6.6371,999310.0
2016-02-25 09:40:00,7.23,7.26,6.97,6.98,1308625.0,6.6463,6.6738,6.4073,6.4165,1308625.0
2016-02-25 09:45:00,6.98,7.0,6.91,6.96,1459453.0,6.4165,6.4348,6.3521,6.3981,1459453.0
2016-02-25 09:50:00,6.97,7.02,6.94,7.0,866030.0,6.4073,6.4532,6.3797,6.4348,866030.0
2016-02-25 09:55:00,7.01,7.01,6.89,6.91,770235.0,6.444,6.444,6.3337,6.3521,770235.0
2016-02-25 10:00:00,6.91,6.93,6.84,6.91,880439.0,6.3521,6.3705,6.2878,6.3521,880439.0
2016-02-25 10:05:00,6.91,6.99,6.87,6.94,417599.0,6.3521,6.4256,6.3153,6.3797,417599.0
2016-02-25 10:10:00,6.94,6.95,6.9,6.93,445175.0,6.3797,6.3889,6.3429,6.3705,445175.0
2016-02-25 10:15:00,6.93,6.96,6.91,6.95,588672.0,6.3705,6.3981,6.3521,6.3889,588672.0
2016-02-25 10:20:00,6.95,6.96,6.86,6.89,624582.0,6.3889,6.3981,6.3061,6.3337,624582.0
2016-02-25 10:25:00,6.89,6.97,6.88,6.97,367040.0,6.3337,6.4073,6.3245,6.4073,367040.0
2016-02-25 10:30:00,6.96,6.97,6.88,6.9,628413.0,6.3981,6.4073,6.3245,6.3429,628413.0
2016-02-25 10:35:00,6.9,6.93,6.88,6.92,364453.0,6.3429,6.3705,6.3245,6.3613,364453.0
2016-02-25 10:40:00,6.93,7.0,6.92,6.99,788275.0,6.3705,6.4348,6.3613,6.4256,788275.0
2016-02-25 10:45:00,7.0,7.0,6.92,6.93,902521.0,6.4348,6.4348,6.3613,6.3705,902521.0
2016-02-25 10:50:00,6.94,6.94,6.9,6.92,367991.0,6.3797,6.3797,6.3429,6.3613,367991.0
2016-02-25 10:55:00,6.92,6.93,6.81,6.81,1003965.0,6.3613,6.3705,6.2602,6.2602,1003965.0
2016-02-25 11:00:00,6.81,6.87,6.81,6.84,522068.0,6.2602,6.3153,6.2602,6.2878,522068.0
2016-02-25 11:05:00,6.85,6.86,6.82,6.83,370885.0,6.2969,6.3061,6.2694,6.2786,370885.0
2016-02-25 11:10:00,6.83,6.86,6.79,6.83,511499.0,6.2786,6.3061,6.2418,6.2786,511499.0
2016-02-25 11:15:00,6.83,6.87,6.82,6.85,362609.0,6.2786,6.3153,6.2694,6.2969,362609.0
2016-02-25 11:20:00,6.86,6.86,6.82,6.84,257598.0,6.3061,6.3061,6.2694,6.2878,257598.0
2016-02-25 11:25:00,6.84,6.89,6.83,6.89,305962.0,6.2878,6.3337,6.2786,6.3337,305962.0
2016-02-25 11:30:00,6.89,6.89,6.84,6.87,242785.0,6.3337,6.3337,6.2878,6.3153,242785.0
2016-02-25 11:35:00,6.87,6.91,6.86,6.9,242728.0,6.3153,6.3521,6.3061,6.3429,242728.0
2016-02-25 11:40:00,6.9,6.91,6.84,6.84,272595.0,6.3429,6.3521,6.2878,6.2878,272595.0
2016-02-25 11:45:00,6.85,6.86,6.84,6.85,202378.0,6.2969,6.3061,6.2878,6.2969,202378.0
2016-02-25 11:50:00,6.84,6.94,6.84,6.92,604257.0,6.2878,6.3797,6.2878,6.3613,604257.0
2016-02-25 11:55:00,6.91,6.94,6.9,6.91,215091.0,6.3521,6.3797,6.3429,6.3521,215091.0
2016-02-25 12:00:00,6.91,6.92,6.86,6.88,282828.0,6.3521,6.3613,6.3061,6.3245,282828.0
2016-02-25 12:05:00,6.87,6.91,6.85,6.89,206361.0,6.3153,6.3521,6.2969,6.3337,206361.0
2016-02-25 12:10:00,6.9,6.92,6.89,6.92,284052.0,6.3429,6.3613,6.3337,6.3613,284052.0
2016-02-25 12:15:00,6.92,6.92,6.88,6.88,235303.0,6.3613,6.3613,6.3245,6.3245,235303.0
2016-02-25 12:20:00,6.88,6.9,6.87,6.88,175942.0,6.3245,6.3429,6.3153,6.3245,175942.0
2016-02-25 12:25:00,6.88,6.91,6.87,6.9,118690.0,6.3245,6.3521,6.3153,6.3429,118690.0
2016-02-25 12:30:00,6.91,6.92,6.88,6.92,426976.0,6.3521,6.3613,6.3245,6.3613,426976.0
2016-02-25 12:35:00,6.91,6.93,6.89,6.91,132735.0,6.3521,6.3705,6.3337,6.3521,132735.0
2016-02-25 12:40:00,6.91,6.92,6.89,6.91,142062.0,6.3521,6.3613,6.3337,6.3521,142062.0
2016-02-25 12:45:00,6.92,6.92,6.88,6.9,130001.0,6.3613,6.3613,6.3245,6.3429,130001.0
2016-02-25 12:50:00,6.89,6.91,6.89,6.9,79137.0,6.3337,6.3521,6.3337,6.3429,79137.0
2016-02-25 12:55:00,6.9,6.91,6.88,6.91,139077.0,6.3429,6.3521,6.3245,6.3521,139077.0
2016-02-25 13:00:00,6.91,6.92,6.88,6.91,142691.0,6.3521,6.3613,6.3245,6.3521,142691.0
2016-02-25 13:05:00,6.92,6.95,6.91,6.94,174976.0,6.3613,6.3889,6.3521,6.3797,174976.0
2016-02-25 13:10:00,6.95,6.97,6.94,6.97,250196.0,6.3889,6.4073,6.3797,6.4073,250196.0
2016-02-25 13:15:00,6.97,7.0,6.96,7.0,228204.0,6.4073,6.4348,6.3981,6.4348,228204.0
2016-02-25 13:20:00,6.99,7.0,6.98,6.99,147836.0,6.4256,6.4348,6.4165,6.4256,147836.0
2016-02-25 13:25:00,6.99,7.07,6.99,7.05,514996.0,6.4256,6.4992,6.4256,6.4808,514996.0
2016-02-25 13:30:00,7.05,7.1,7.03,7.1,444201.0,6.4808,6.5268,6.4624,6.5268,444201.0
2016-02-25 13:35:00,7.1,7.13,7.09,7.13,389781.0,6.5268,6.5543,6.5176,6.5543,389781.0
2016-02-25 13:40:00,7.13,7.14,7.12,7.14,222288.0,6.5543,6.5635,6.5451,6.5635,222288.0
2016-02-25 13:45:00,7.13,7.18,7.12,7.18,629148.0,6.5543,6.6003,6.5451,6.6003,629148.0
2016-02-25 13:50:00,7.17,7.21,7.17,7.19,595690.0,6.5911,6.6279,6.5911,6.6095,595690.0
2016-02-25 13:55:00,7.19,7.22,7.17,7.22,632622.0,6.6095,6.6371,6.5911,6.6371,632622.0
2016-02-25 14:00:00,7.22,7.25,7.19,7.2,519684.0,6.6371,6.6647,6.6095,6.6187,519684.0
2016-02-25 14:05:00,7.2,7.2,7.15,7.18,344314.0,6.6187,6.6187,6.5727,6.6003,344314.0
2016-02-25 14:10:00,7.17,7.21,7.17,7.19,310902.0,6.5911,6.6279,6.5911,6.6095,310902.0
2016-02-25 14:15:00,7.2,7.21,7.18,7.18,128724.0,6.6187,6.6279,6.6003,6.6003,128724.0
2016-02-25 14:20:00,7.19,7.19,7.17,7.18,204096.0,6.6095,6.6095,6.5911,6.6003,204096.0
2016-02-25 14:25:00,7.17,7.19,7.14,7.15,289751.0,6.5911,6.6095,6.5635,6.5727,289751.0
2016-02-25 14:30:00,7.15,7.16,7.14,7.14,302094.0,6.5727,6.5819,6.5635,6.5635,302094.0
2016-02-25 14:35:00,7.14,7.15,7.14,7.14,74106.0,6.5635,6.5727,6.5635,6.5635,74106.0
2016-02-25 14:40:00,7.15,7.15,7.1,7.1,249910.0,6.5727,6.5727,6.5268,6.5268,249910.0
2016-02-25 14:45:00,7.1,7.13,7.1,7.12,187815.0,6.5268,6.5543,6.5268,6.5451,187815.0
2016-02-25 14:50:00,7.12,7.13,7.06,7.08,297851.0,6.5451,6.5543,6.49,6.5084,297851.0
2016-02-25 14:55:00,7.08,7.09,7.05,7.06,216288.0,6.5084,6.5176,6.4808,6.49,216288.0
2016-02-25 15:00:00,7.05,7.09,7.04,7.08,409956.0,6.4808,6.5176,6.4716,6.5084,409956.0
2016-02-25 15:05:00,7.08,7.1,7.05,7.07,297782.0,6.5084,6.5268,6.4808,6.4992,297782.0
2016-02-25 15:10:00,7.07,7.08,7.06,7.08,201675.0,6.4992,6.5084,6.49,6.5084,201675.0
2016-02-25 15:15:00,7.07,7.08,7.07,7.07,183355.0,6.4992,6.5084,6.4992,6.4992,183355.0
2016-02-25 15:20:00,7.08,7.09,7.07,7.09,275536.0,6.5084,6.5176,6.4992,6.5176,275536.0
2016-02-25 15:25:00,7.08,7.11,7.08,7.08,366850.0,6.5084,6.536,6.5084,6.5084,366850.0
2016-02-25 15:30:00,7.08,7.11,7.08,7.08,350481.0,6.5084,6.536,6.5084,6.5084,350481.0
2016-02-25 15:35:00,7.08,7.09,7.07,7.08,418797.0,6.5084,6.5176,6.4992,6.5084,418797.0
2016-02-25 15:40:00,7.08,7.12,7.07,7.11,494408.0,6.5084,6.5451,6.4992,6.536,494408.0
2016-02-25 15:45:00,7.11,7.13,7.1,7.12,649546.0,6.536,6.5543,6.5268,6.5451,649546.0
2016-02-25 15:50:00,7.12,7.13,7.09,7.11,1134728.0,6.5451,6.5543,6.5176,6.536,1134728.0
2016-02-25 15:55:00,7.11,7.13,7.1,7.11,1429802.0,6.536,6.5543,6.5268,6.536,1429802.0
2016-02-26 09:30:00,7.7,7.72,7.58,7.61,2243905.0,7.0783,7.0967,6.968,6.9956,2243905.0
2016-02-26 09:35:00,7.61,7.64,7.54,7.57,1346678.0,6.9956,7.0232,6.9312,6.9588,1346678.0
2016-02-26 09:40:00,7.57,7.58,7.46,7.51,1853957.0,6.9588,6.968,6.8577,6.9037,1853957.0
2016-02-26 09:45:00,7.51,7.64,7.49,7.64,1790765.0,6.9037,7.0232,6.8853,7.0232,1790765.0
2016-02-26 09:50:00,7.64,7.73,7.63,7.72,1368557.0,7.0232,7.1059,7.014,7.0967,1368557.0
2016-02-26 09:55:00,7.72,7.8,7.71,7.76,1628554.0,7.0967,7.1702,7.0875,7.1335,1628554.0
2016-02-26 10:00:00,7.76,7.79,7.72,7.76,1224613.0,7.1335,7.1611,7.0967,7.1335,1224613.0
2016-02-26 10:05:00,7.75,7.77,7.69,7.69,742370.0,7.1243,7.1427,7.0691,7.0691,742370.0
2016-02-26 10:10:00,7.69,7.7,7.61,7.66,1690346.0,7.0691,7.0783,6.9956,7.0415,1690346.0
2016-02-26 10:15:00,7.67,7.73,7.64,7.67,775977.0,7.0507,7.1059,7.0232,7.0507,775977.0
2016-02-26 10:20:00,7.67,7.68,7.6,7.61,1034933.0,7.0507,7.0599,6.9864,6.9956,1034933.0
2016-02-26 10:25:00,7.61,7.65,7.6,7.6,654619.0,6.9956,7.0324,6.9864,6.9864,654619.0
2016-02-26 10:30:00,7.61,7.7,7.6,7.7,746927.0,6.9956,7.0783,6.9864,7.0783,746927.0
2016-02-26 10:35:00,7.69,7.75,7.68,7.7,784163.0,7.0691,7.1243,7.0599,7.0783,784163.0
2016-02-26 10:40:00,7.71,7.71,7.64,7.66,306572.0,7.0875,7.0875,7.0232,7.0415,306572.0
2016-02-26 10:45:00,7.66,7.68,7.61,7.63,421686.0,7.0415,7.0599,6.9956,7.014,421686.0
2016-02-26 10:50:00,7.63,7.67,7.57,7.61,562553.0,7.014,7.0507,6.9588,6.9956,562553.0
2016-02-26 10:55:00,7.61,7.63,7.58,7.63,254489.0,6.9956,7.014,6.968,7.014,254489.0
2016-02-26 11:00:00,7.63,7.69,7.6,7.65,429441.0,7.014,7.0691,6.9864,7.0324,429441.0
2016-02-26 11:05:00,7.65,7.69,7.61,7.61,387796.0,7.0324,7.0691,6.9956,6.9956,387796.0
2016-02-26 11:10:00,7.61,7.67,7.6,7.66,275006.0,6.9956,7.0507,6.9864,7.0415,275006.0
2016-02-26 11:15:00,7.65,7.66,7.63,7.65,327813.0,7.0324,7.0415,7.014,7.0324,327813.0
2016-02-26 11:20:00,7.66,7.71,7.65,7.68,537610.0,7.0415,7.0875,7.0324,7.0599,537610.0
2016-02-26 11:25:00,7.69,7.71,7.65,7.67,461253.0,7.0691,7.0875,7.0324,7.0507,461253.0
2016-02-26 11:30:00,7.67,7.69,7.63,7.65,425276.0,7.0507,7.0691,7.014,7.0324,425276.0
2016-02-26 11:35:00,7.65,7.7,7.63,7.66,410220.0,7.0324,7.0783,7.014,7.0415,410220.0
2016-02-26 11:40:00,7.66,7.7,7.64,7.69,490802.0,7.0415,7.0783,7.0232,7.0691,490802.0
2016-02-26 11:45:00,7.7,7.74,7.67,7.72,639097.0,7.0783,7.1151,7.0507,7.0967,639097.0
2016-02-26 11:50:00,7.71,7.73,7.68,7.72,276613.0,7.0875,7.1059,7.0599,7.0967,276613.0
2016-02-26 11:55:00,7.72,7.74,7.7,7.73,229266.0,7.0967,7.1151,7.0783,7.1059,229266.0
2016-02-26 12:00:00,7.73,7.73,7.66,7.68,457391.0,7.1059,7.1059,7.0415,7.0599,457391.0
2016-02-26 12:05:00,7.69,7.7,7.63,7.64,425755.0,7.0691,7.0783,7.014,7.0232,425755.0
2016-02-26 12:10:00,7.63,7.68,7.63,7.66,248995.0,7.014,7.0599,7.014,7.0415,248995.0
2016-02-26 12:15:00,7.67,7.68,7.64,7.66,191620.0,7.0507,7.0599,7.0232,7.0415,191620.0
2016-02-26 12:20:00,7.65,7.66,7.64,7.66,293406.0,7.0324,7.0415,7.0232,7.0415,293406.0
2016-02-26 12:25:00,7.65,7.66,7.63,7.66,251975.0,7.0324,7.0415,7.014,7.0415,251975.0
2016-02-26 12:30:00,7.66,7.7,7.64,7.68,479044.0,7.0415,7.0783,7.0232,7.0599,479044.0
2016-02-26 12:35:00,7.68,7.69,7.65,7.69,307300.0,7.0599,7.0691,7.0324,7.0691,307300.0
2016-02-26 12:40:00,7.68,7.69,7.65,7.69,387752.0,7.0599,7.0691,7.0324,7.0691,387752.0
2016-02-26 12:45:00,7.69,7.7,7.66,7.67,182716.0,7.0691,7.0783,7.0415,7.0507,182716.0
2016-02-26 12:50:00,7.66,7.7,7.66,7.7,187350.0,7.0415,7.0783,7.0415,7.0783,187350.0
2016-02-26 12:55:00,7.7,7.71,7.68,7.7,200253.0,7.0783,7.0875,7.0599,7.0783,200253.0
2016-02-26 13:00:00,7.71,7.73,7.69,7.69,347054.0,7.0875,7.1059,7.0691,7.0691,347054.0
2016-02-26 13:05:00,7.69,7.72,7.68,7.71,193838.0,7.0691,7.0967,7.0599,7.0875,193838.0
2016-02-26 13:10:00,7.71,7.72,7.69,7.69,196945.0,7.0875,7.0967,7.0691,7.0691,196945.0
2016-02-26 13:15:00,7.69,7.7,7.68,7.69,167975.0,7.0691,7.0783,7.0599,7.0691,167975.0
2016-02-26 13:20:00,7.7,7.71,7.68,7.7,132102.0,7.0783,7.0875,7.0599,7.0783,132102.0
2016-02-26 13:25:00,7.71,7.72,7.68,7.69,168510.0,7.0875,7.0967,7.0599,7.0691,168510.0
2016-02-26 13:30:00,7.68,7.69,7.64,7.64,251361.0,7.0599,7.0691,7.0232,7.0232,251361.0
2016-02-26 13:35:00,7.65,7.66,7.61,7.65,278301.0,7.0324,7.0415,6.9956,7.0324,278301.0
2016-02-26 13:40:00,7.65,7.66,7.6,7.61,364729.0,7.0324,7.0415,6.9864,6.9956,364729.0
2016-02-26 13:45:00,7.6,7.62,7.56,7.57,529965.0,6.9864,7.0048,6.9496,6.9588,529965.0
2016-02-26 13:50:00,7.56,7.57,7.46,7.52,865489.0,6.9496,6.9588,6.8577,6.9129,865489.0
2016-02-26 13:55:00,7.52,7.52,7.46,7.48,335985.0,6.9129,6.9129,6.8577,6.8761,335985.0
2016-02-26 14:00:00,7.47,7.5,7.42,7.44,637522.0,6.8669,6.8945,6.8209,6.8393,637522.0
2016-02-26 14:05:00,7.44,7.44,7.36,7.37,806040.0,6.8393,6.8393,6.7658,6.775,806040.0
2016-02-26 14:10:00,7.37,7.38,7.31,7.35,636134.0,6.775,6.7842,6.7198,6.7566,636134.0
2016-02-26 14:15:00,7.35,7.38,7.34,7.35,412108.0,6.7566,6.7842,6.7474,6.7566,412108.0
2016-02-26 14:20:00,7.35,7.38,7.33,7.38,544909.0,6.7566,6.7842,6.7382,6.7842,544909.0
2016-02-26 14:25:00,7.37,7.38,7.35,7.37,349936.0,6.775,6.7842,6.7566,6.775,349936.0
2016-02-26 14:30:00,7.37,7.42,7.35,7.38,500443.0,6.775,6.8209,6.7566,6.7842,500443.0
2016-02-26 14:35:00,7.38,7.39,7.35,7.35,247066.0,6.7842,6.7933,6.7566,6.7566,247066.0
2016-02-26 14:40:00,7.35,7.37,7.32,7.37,530253.0,6.7566,6.775,6.729,6.775,530253.0
2016-02-26 14:45:00,7.37,7.42,7.36,7.41,391892.0,6.775,6.8209,6.7658,6.8117,391892.0
2016-02-26 14:50:00,7.42,7.44,7.37,7.38,415998.0,6.8209,6.8393,6.775,6.7842,415998.0
2016-02-26 14:55:00,7.37,7.41,7.37,7.39,362181.0,6.775,6.8117,6.775,6.7933,362181.0
2016-02-26 15:00:00,7.38,7.44,7.37,7.43,389367.0,6.7842,6.8393,6.775,6.8301,389367.0
2016-02-26 15:05:00,7.43,7.46,7.42,7.43,346662.0,6.8301,6.8577,6.8209,6.8301,346662.0
2016-02-26 15:10:00,7.42,7.44,7.4,7.43,258500.0,6.8209,6.8393,6.8025,6.8301,258500.0
2016-02-26 15:15:00,7.44,7.45,7.42,7.45,341066.0,6.8393,6.8485,6.8209,6.8485,341066.0
2016-02-26 15:20:00,7.44,7.46,7.41,7.43,312189.0,6.8393,6.8577,6.8117,6.8301,312189.0
2016-02-26 15:25:00,7.42,7.44,7.42,7.43,270488.0,6.8209,6.8393,6.8209,6.8301,270488.0
2016-02-26 15:30:00,7.44,7.47,7.43,7.46,362537.0,6.8393,6.8669,6.8301,6.8577,362537.0
2016-02-26 15:35:00,7.46,7.46,7.42,7.42,398417.0,6.8577,6.8577,6.8209,6.8209,398417.0
2016-02-26 15:40:00,7.43,7.44,7.37,7.39,862769.0,6.8301,6.8393,6.775,6.7933,862769.0
2016-02-26 15:45:00,7.39,7.41,7.37,7.4,630987.0,6.7933,6.8117,6.775,6.8025,630987.0
2016-02-26 15:50:00,7.4,7.43,7.39,7.43,954539.0,6.8025,6.8301,6.7933,6.8301,954539.0
2016-02-26 15:55:00,7.43,7.44,7.42,7.42,2077187.0,6.8301,6.8393,6.8209,6.8209,2077187.0
2016-02-29 09:30:00,7.69,7.71,7.56,7.66,1064074.0,7.0691,7.0875,6.9496,7.0415,1064074.0
2016-02-29 09:35:00,7.65,7.73,7.63,7.65,855987.0,7.0324,7.1059,7.014,7.0324,855987.0
2016-02-29 09:40:00,7.65,7.67,7.53,7.61,712074.0,7.0324,7.0507,6.922,6.9956,712074.0
2016-02-29 09:45:00,7.61,7.64,7.52,7.63,774124.0,6.9956,7.0232,6.9129,7.014,774124.0
2016-02-29 09:50:00,7.63,7.68,7.61,7.64,674355.0,7.014,7.0599,6.9956,7.0232,674355.0
2016-02-29 09:55:00,7.65,7.65,7.58,7.6,460184.0,7.0324,7.0324,6.968,6.9864,460184.0
2016-02-29 10:00:00,7.59,7.64,7.57,7.62,525699.0,6.9772,7.0232,6.9588,7.0048,525699.0
2016-02-29 10:05:00,7.62,7.69,7.61,7.61,562827.0,7.0048,7.0691,6.9956,6.9956,562827.0
2016-02-29 10:10:00,7.62,7.66,7.6,7.63,324281.0,7.0048,7.0415,6.9864,7.014,324281.0
2016-02-29 10:15:00,7.63,7.67,7.6,7.6,461684.0,7.014,7.0507,6.9864,6.9864,461684.0
2016-02-29 10:20:00,7.6,7.68,7.6,7.67,508304.0,6.9864,7.0599,6.9864,7.0507,508304.0
2016-02-29 10:25:00,7.67,7.72,7.67,7.71,982193.0,7.0507,7.0967,7.0507,7.0875,982193.0
2016-02-29 10:30:00,7.71,7.75,7.7,7.72,583686.0,7.0875,7.1243,7.0783,7.0967,583686.0
2016-02-29 10:35:00,7.71,7.74,7.69,7.71,652149.0,7.0875,7.1151,7.0691,7.0875,652149.0
2016-02-29 10:40:00,7.71,7.74,7.69,7.74,444443.0,7.0875,7.1151,7.0691,7.1151,444443.0
2016-02-29 10:45:00,7.74,7.75,7.71,7.73,458293.0,7.1151,7.1243,7.0875,7.1059,458293.0
2016-02-29 10:50:00,7.73,7.79,7.72,7.79,889891.0,7.1059,7.1611,7.0967,7.1611,889891.0
2016-02-29 10:55:00,7.79,7.82,7.77,7.81,710437.0,7.1611,7.1886,7.1427,7.1794,710437.0
2016-02-29 11:00:00,7.81,7.84,7.76,7.78,953696.0,7.1794,7.207,7.1335,7.1519,953696.0
2016-02-29 11:05:00,7.77,7.77,7.72,7.75,485588.0,7.1427,7.1427,7.0967,7.1243,485588.0
2016-02-29 11:10:00,7.74,7.77,7.72,7.73,246810.0,7.1151,7.1427,7.0967,7.1059,246810.0
2016-02-29 11:15:00,7.73,7.82,7.72,7.79,546119.0,7.1059,7.1886,7.0967,7.1611,546119.0
2016-02-29 11:20:00,7.79,7.81,7.77,7.79,317780.0,7.1611,7.1794,7.1427,7.1611,317780.0
2016-02-29 11:25:00,7.79,7.82,7.78,7.78,545009.0,7.1611,7.1886,7.1519,7.1519,545009.0
2016-02-29 11:30:00,7.79,7.83,7.78,7.83,216375.0,7.1611,7.1978,7.1519,7.1978,216375.0
2016-02-29 11:35:00,7.83,7.83,7.8,7.82,256893.0,7.1978,7.1978,7.1702,7.1886,256893.0
2016-02-29 11:40:00,7.82,7.83,7.77,7.77,260458.0,7.1886,7.1978,7.1427,7.1427,260458.0
2016-02-29 11:45:00,7.77,7.79,7.76,7.78,288897.0,7.1427,7.1611,7.1335,7.1519,288897.0
2016-02-29 11:50:00,7.78,7.78,7.76,7.78,157525.0,7.1519,7.1519,7.1335,7.1519,157525.0
2016-02-29 11:55:00,7.77,7.78,7.71,7.73,257882.0,7.1427,7.1519,7.0875,7.1059,257882.0
2016-02-29 12:00:00,7.73,7.76,7.72,7.74,235980.0,7.1059,7.1335,7.0967,7.1151,235980.0
2016-02-29 12:05:00,7.73,7.74,7.7,7.7,218463.0,7.1059,7.1151,7.0783,7.0783,218463.0
2016-02-29 12:10:00,7.7,7.73,7.7,7.73,224166.0,7.0783,7.1059,7.0783,7.1059,224166.0
2016-02-29 12:15:00,7.73,7.74,7.71,7.71,178751.0,7.1059,7.1151,7.0875,7.0875,178751.0
2016-02-29 12:20:00,7.71,7.73,7.7,7.71,113708.0,7.0875,7.1059,7.0783,7.0875,113708.0
2016-02-29 12:25:00,7.71,7.71,7.66,7.68,415312.0,7.0875,7.0875,7.0415,7.0599,415312.0
2016-02-29 12:30:00,7.69,7.69,7.65,7.67,279600.0,7.0691,7.0691,7.0324,7.0507,279600.0
2016-02-29 12:35:00,7.68,7.7,7.63,7.63,233103.0,7.0599,7.0783,7.014,7.014,233103.0
2016-02-29 12:40:00,7.63,7.65,7.61,7.61,252666.0,7.014,7.0324,6.9956,6.9956,252666.0
2016-02-29 12:45:00,7.61,7.62,7.59,7.6,195802.0,6.9956,7.0048,6.9772,6.9864,195802.0
2016-02-29 12:50:00,7.59,7.62,7.59,7.61,281621.0,6.9772,7.0048,6.9772,6.9956,281621.0
2016-02-29 12:55:00,7.61,7.66,7.6,7.66,347262.0,6.9956,7.0415,6.9864,7.0415,347262.0
2016-02-29 13:00:00,7.65,7.69,7.63,7.69,314658.0,7.0324,7.0691,7.014,7.0691,314658.0
2016-02-29 13:05:00,7.68,7.69,7.65,7.68,234725.0,7.0599,7.0691,7.0324,7.0599,234725.0
2016-02-29 13:10:00,7.68,7.69,7.66,7.68,192595.0,7.0599,7.0691,7.0415,7.0599,192595.0
2016-02-29 13:15:00,7.68,7.72,7.67,7.7,623869.0,7.0599,7.0967,7.0507,7.0783,623869.0
2016-02-29 13:20:00,7.69,7.71,7.67,7.69,171323.0,7.0691,7.0875,7.0507,7.0691,171323.0
2016-02-29 13:25:00,7.69,7.74,7.69,7.72,277875.0,7.0691,7.1151,7.0691,7.0967,277875.0
2016-02-29 13:30:00,7.72,7.72,7.68,7.69,240865.0,7.0967,7.0967,7.0599,7.0691,240865.0
2016-02-29 13:35:00,7.69,7.72,7.68,7.71,121686.0,7.0691,7.0967,7.0599,7.0875,121686.0
2016-02-29 13:40:00,7.72,7.72,7.65,7.69,271218.0,7.0967,7.0967,7.0324,7.0691,271218.0
2016-02-29 13:45:00,7.69,7.7,7.67,7.7,132907.0,7.0691,7.0783,7.0507,7.0783,132907.0
2016-02-29 13:50:00,7.69,7.73,7.69,7.71,162476.0,7.0691,7.1059,7.0691,7.0875,162476.0
2016-02-29 13:55:00,7.72,7.73,7.7,7.72,177206.0,7.0967,7.1059,7.0783,7.0967,177206.0
2016-02-29 14:00:00,7.72,7.73,7.7,7.72,131645.0,7.0967,7.1059,7.0783,7.0967,131645.0
2016-02-29 14:05:00,7.72,7.72,7.66,7.68,324979.0,7.0967,7.0967,7.0415,7.0599,324979.0
2016-02-29 14:10:00,7.68,7.68,7.62,7.66,296449.0,7.0599,7.0599,7.0048,7.0415,296449.0
2016-02-29 14:15:00,7.66,7.67,7.62,7.65,286218.0,7.0415,7.0507,7.0048,7.0324,286218.0
2016-02-29 14:20:00,7.65,7.65,7.56,7.58,511763.0,7.0324,7.0324,6.9496,6.968,511763.0
2016-02-29 14:25:00,7.58,7.65,7.58,7.64,317430.0,6.968,7.0324,6.968,7.0232,317430.0
2016-02-29 14:30:00,7.65,7.66,7.62,7.63,378048.0,7.0324,7.0415,7.0048,7.014,378048.0
2016-02-29 14:35:00,7.63,7.64,7.6,7.61,212307.0,7.014,7.0232,6.9864,6.9956,212307.0
2016-02-29 14:40:00,7.61,7.63,7.6,7.61,204524.0,6.9956,7.014,6.9864,6.9956,204524.0
2016-02-29 14:45:00,7.62,7.63,7.6,7.62,232806.0,7.0048,7.014,6.9864,7.0048,232806.0
2016-02-29 14:50:00,7.62,7.65,7.61,7.61,299457.0,7.0048,7.0324,6.9956,6.9956,299457.0
2016-02-29 14:55:00,7.62,7.63,7.59,7.6,390778.0,7.0048,7.014,6.9772,6.9864,390778.0
2016-02-29 15:00:00,7.59,7.6,7.56,7.58,270073.0,6.9772,6.9864,6.9496,6.968,270073.0
2016-02-29 15:05:00,7.58,7.59,7.56,7.57,249491.0,6.968,6.9772,6.9496,6.9588,249491.0
2016-02-29 15:10:00,7.57,7.57,7.53,7.54,446449.0,6.9588,6.9588,6.922,6.9312,446449.0
2016-02-29 15:15:00,7.54,7.55,7.51,7.53,436849.0,6.9312,6.9404,6.9037,6.922,436849.0
2016-02-29 15:20:00,7.53,7.57,7.52,7.54,514772.0,6.922,6.9588,6.9129,6.9312,514772.0
2016-02-29 15:25:00,7.55,7.58,7.54,7.58,334958.0,6.9404,6.968,6.9312,6.968,334958.0
2016-02-29 15:30:00,7.58,7.58,7.55,7.56,492622.0,6.968,6.968,6.9404,6.9496,492622.0
2016-02-29 15:35:00,7.57,7.58,7.55,7.58,300615.0,6.9588,6.968,6.9404,6.968,300615.0
2016-02-29 15:40:00,7.58,7.6,7.56,7.6,726137.0,6.968,6.9864,6.9496,6.9864,726137.0
2016-02-29 15:45:00,7.6,7.63,7.59,7.61,1420339.0,6.9864,7.014,6.9772,6.9956,1420339.0
2016-02-29 15:50:00,7.6,7.62,7.59,7.61,1103894.0,6.9864,7.0048,6.9772,6.9956,1103894.0
2016-02-29 15:55:00,7.61,7.65,7.6,7.63,3981293.0,6.9956,7.0324,6.9864,7.014,3981293.0
2016-03-01 09:30:00,7.84,7.88,7.75,7.8,1376799.0,7.207,7.2438,7.1243,7.1702,1376799.0
2016-03-01 09:35:00,7.81,7.82,7.57,7.63,1683941.0,7.1794,7.1886,6.9588,7.014,1683941.0
2016-03-01 09:40:00,7.63,7.66,7.45,7.47,2171498.0,7.014,7.0415,6.8485,6.8669,2171498.0
2016-03-01 09:45:00,7.46,7.48,7.37,7.42,1783487.0,6.8577,6.8761,6.775,6.8209,1783487.0
2016-03-01 09:50:00,7.42,7.43,7.38,7.41,1196996.0,6.8209,6.8301,6.7842,6.8117,1196996.0
2016-03-01 09:55:00,7.4,7.4,7.26,7.3,2657756.0,6.8025,6.8025,6.6738,6.7106,2657756.0
2016-03-01 10:00:00,7.3,7.45,7.27,7.44,1910894.0,6.7106,6.8485,6.683,6.8393,1910894.0
2016-03-01 10:05:00,7.45,7.51,7.42,7.46,1261902.0,6.8485,6.9037,6.8209,6.8577,1261902.0
2016-03-01 10:10:00,7.46,7.48,7.43,7.46,759562.0,6.8577,6.8761,6.8301,6.8577,759562.0
2016-03-01 10:15:00,7.45,7.46,7.34,7.36,723103.0,6.8485,6.8577,6.7474,6.7658,723103.0
2016-03-01 10:20:00,7.36,7.53,7.36,7.51,608819.0,6.7658,6.922,6.7658,6.9037,608819.0
2016-03-01 10:25:00,7.5,7.51,7.46,7.49,668855.0,6.8945,6.9037,6.8577,6.8853,668855.0
2016-03-01 10:30:00,7.49,7.52,7.45,7.5,473512.0,6.8853,6.9129,6.8485,6.8945,473512.0
2016-03-01 10:35:00,7.49,7.57,7.48,7.56,711369.0,6.8853,6.9588,6.8761,6.9496,711369.0
2016-03-01 10:40:00,7.57,7.6,7.54,7.58,652259.0,6.9588,6.9864,6.9312,6.968,652259.0
2016-03-01 10:45:00,7.58,7.59,7.55,7.57,493201.0,6.968,6.9772,6.9404,6.9588,493201.0
2016-03-01 10:50:00,7.57,7.58,7.53,7.58,378534.0,6.9588,6.968,6.922,6.968,378534.0
2016-03-01 10:55:00,7.58,7.63,7.57,7.58,868762.0,6.968,7.014,6.9588,6.968,868762.0
2016-03-01 11:00:00,7.58,7.6,7.54,7.56,458215.0,6.968,6.9864,6.9312,6.9496,458215.0
2016-03-01 11:05:00,7.55,7.59,7.54,7.58,477045.0,6.9404,6.9772,6.9312,6.968,477045.0
2016-03-01 11:10:00,7.58,7.69,7.57,7.68,662347.0,6.968,7.0691,6.9588,7.0599,662347.0
2016-03-01 11:15:00,7.69,7.7,7.65,7.69,1009003.0,7.0691,7.0783,7.0324,7.0691,1009003.0
2016-03-01 11:20:00,7.7,7.73,7.69,7.71,615504.0,7.0783,7.1059,7.0691,7.0875,615504.0
2016-03-01 11:25:00,7.71,7.72,7.69,7.72,351386.0,7.0875,7.0967,7.0691,7.0967,351386.0
2016-03-01 11:30:00,7.72,7.75,7.71,7.75,341650.0,7.0967,7.1243,7.0875,7.1243,341650.0
2016-03-01 11:35:00,7.75,7.79,7.74,7.79,496859.0,7.1243,7.1611,7.1151,7.1611,496859.0
2016-03-01 11:40:00,7.79,7.83,7.78,7.8,875076.0,7.1611,7.1978,7.1519,7.1702,875076.0
2016-03-01 11:45:00,7.81,7.83,7.79,7.8,438819.0,7.1794,7.1978,7.1611,7.1702,438819.0
2016-03-01 11:50:00,7.8,7.84,7.79,7.83,473357.0,7.1702,7.207,7.1611,7.1978,473357.0
2016-03-01 11:55:00,7.83,7.85,7.78,7.83,935370.0,7.1978,7.2162,7.1519,7.1978,935370.0
2016-03-01 12:00:00,7.83,7.83,7.74,7.74,647079.0,7.1978,7.1978,7.1151,7.1151,647079.0
2016-03-01 12:05:00,7.75,7.77,7.74,7.76,382165.0,7.1243,7.1427,7.1151,7.1335,382165.0
2016-03-01 12:10:00,7.76,7.78,7.73,7.75,378662.0,7.1335,7.1519,7.1059,7.1243,378662.0
2016-03-01 12:15:00,7.74,7.81,7.72,7.81,781281.0,7.1151,7.1794,7.0967,7.1794,781281.0
2016-03-01 12:20:00,7.8,7.81,7.78,7.79,205194.0,7.1702,7.1794,7.1519,7.1611,205194.0
2016-03-01 12:25:00,7.79,7.84,7.78,7.82,608324.0,7.1611,7.207,7.1519,7.1886,608324.0
2016-03-01 12:30:00,7.82,7.83,7.81,7.82,156688.0,7.1886,7.1978,7.1794,7.1886,156688.0
2016-03-01 12:35:00,7.81,7.82,7.76,7.77,419508.0,7.1794,7.1886,7.1335,7.1427,419508.0
2016-03-01 12:40:00,7.76,7.77,7.72,7.75,268015.0,7.1335,7.1427,7.0967,7.1243,268015.0
2016-03-01 12:45:00,7.74,7.79,7.73,7.76,249765.0,7.1151,7.1611,7.1059,7.1335,249765.0
2016-03-01 12:50:00,7.76,7.77,7.71,7.71,293093.0,7.1335,7.1427,7.0875,7.0875,293093.0
2016-03-01 12:55:00,7.71,7.73,7.69,7.73,346594.0,7.0875,7.1059,7.0691,7.1059,346594.0
2016-03-01 13:00:00,7.72,7.72,7.71,7.72,70095.0,7.0967,7.0967,7.0875,7.0967,70095.0
2016-03-01 13:05:00,7.72,7.78,7.71,7.75,487570.0,7.0967,7.1519,7.0875,7.1243,487570.0
2016-03-01 13:10:00,7.75,7.75,7.71,7.72,210953.0,7.1243,7.1243,7.0875,7.0967,210953.0
2016-03-01 13:15:00,7.72,7.75,7.71,7.73,172522.0,7.0967,7.1243,7.0875,7.1059,172522.0
2016-03-01 13:20:00,7.72,7.74,7.69,7.7,522971.0,7.0967,7.1151,7.0691,7.0783,522971.0
2016-03-01 13:25:00,7.7,7.7,7.68,7.7,252978.0,7.0783,7.0783,7.0599,7.0783,252978.0
2016-03-01 13:30:00,7.69,7.72,7.68,7.72,219523.0,7.0691,7.0967,7.0599,7.0967,219523.0
2016-03-01 13:35:00,7.72,7.74,7.71,7.74,278680.0,7.0967,7.1151,7.0875,7.1151,278680.0
2016-03-01 13:40:00,7.74,7.75,7.72,7.75,241785.0,7.1151,7.1243,7.0967,7.1243,241785.0
2016-03-01 13:45:00,7.75,7.76,7.71,7.75,553224.0,7.1243,7.1335,7.0875,7.1243,553224.0
2016-03-01 13:50:00,7.76,7.76,7.73,7.75,563352.0,7.1335,7.1335,7.1059,7.1243,563352.0
2016-03-01 13:55:00,7.74,7.75,7.66,7.67,378682.0,7.1151,7.1243,7.0415,7.0507,378682.0
2016-03-01 14:00:00,7.68,7.69,7.67,7.68,414005.0,7.0599,7.0691,7.0507,7.0599,414005.0
2016-03-01 14:05:00,7.68,7.7,7.67,7.68,364828.0,7.0599,7.0783,7.0507,7.0599,364828.0
2016-03-01 14:10:00,7.67,7.68,7.56,7.57,901014.0,7.0507,7.0599,6.9496,6.9588,901014.0
2016-03-01 14:15:00,7.58,7.62,7.57,7.62,266367.0,6.968,7.0048,6.9588,7.0048,266367.0
2016-03-01 14:20:00,7.62,7.62,7.55,7.56,443086.0,7.0048,7.0048,6.9404,6.9496,443086.0
2016-03-01 14:25:00,7.56,7.61,7.54,7.6,439276.0,6.9496,6.9956,6.9312,6.9864,439276.0
2016-03-01 14:30:00,7.61,7.67,7.6,7.66,684840.0,6.9956,7.0507,6.9864,7.0415,684840.0
2016-03-01 14:35:00,7.67,7.68,7.64,7.68,775070.0,7.0507,7.0599,7.0232,7.0599,775070.0
2016-03-01 14:40:00,7.68,7.74,7.66,7.74,778113.0,7.0599,7.1151,7.0415,7.1151,778113.0
2016-03-01 14:45:00,7.74,7.75,7.72,7.75,493215.0,7.1151,7.1243,7.0967,7.1243,493215.0
2016-03-01 14:50:00,7.74,7.75,7.72,7.72,267870.0,7.1151,7.1243,7.0967,7.0967,267870.0
2016-03-01 14:55:00,7.72,7.74,7.72,7.74,328798.0,7.0967,7.1151,7.0967,7.1151,328798.0
2016-03-01 15:00:00,7.74,7.77,7.73,7.75,413525.0,7.1151,7.1427,7.1059,7.1243,413525.0
2016-03-01 15:05:00,7.75,7.76,7.73,7.75,323753.0,7.1243,7.1335,7.1059,7.1243,323753.0
2016-03-01 15:10:00,7.74,7.75,7.73,7.74,202362.0,7.1151,7.1243,7.1059,7.1151,202362.0
2016-03-01 15:15:00,7.73,7.75,7.72,7.75,569547.0,7.1059,7.1243,7.0967,7.1243,569547.0
2016-03-01 15:20:00,7.74,7.75,7.72,7.72,282050.0,7.1151,7.1243,7.0967,7.0967,282050.0
2016-03-01 15:25:00,7.72,7.75,7.72,7.73,434633.0,7.0967,7.1243,7.0967,7.1059,434633.0
2016-03-01 15:30:00,7.72,7.77,7.72,7.76,573824.0,7.0967,7.1427,7.0967,7.1335,573824.0
2016-03-01 15:35:00,7.76,7.77,7.75,7.76,296470.0,7.1335,7.1427,7.1243,7.1335,296470.0
2016-03-01 15:40:00,7.76,7.79,7.74,7.75,776134.0,7.1335,7.1611,7.1151,7.1243,776134.0
2016-03-01 15:45:00,7.75,7.76,7.73,7.74,441740.0,7.1243,7.1335,7.1059,7.1151,441740.0
2016-03-01 15:50:00,7.74,7.74,7.72,7.73,507961.0,7.1151,7.1151,7.0967,7.1059,507961.0
2016-03-01 15:55:00,7.73,7.77,7.72,7.76,2079563.0,7.1059,7.1427,7.0967,7.1335,2079563.0
2016-03-02 09:30:00,7.82,7.94,7.79,7.94,1849068.0,7.1886,7.2989,7.1611,7.2989,1849068.0
2016-03-02 09:35:00,7.94,8.05,7.93,8.03,2420543.0,7.2989,7.4001,7.2898,7.3817,2420543.0
2016-03-02 09:40:00,8.04,8.18,8.03,8.09,2107672.0,7.3909,7.5196,7.3817,7.4368,2107672.0
2016-03-02 09:45:00,8.1,8.24,8.09,8.19,1674341.0,7.446,7.5747,7.4368,7.5288,1674341.0
2016-03-02 09:50:00,8.19,8.2,8.08,8.16,1272395.0,7.5288,7.538,7.4276,7.5012,1272395.0
2016-03-02 09:55:00,8.15,8.2,8.14,8.18,888780.0,7.492,7.538,7.4828,7.5196,888780.0
2016-03-02 10:00:00,8.19,8.2,8.15,8.17,952388.0,7.5288,7.538,7.492,7.5104,952388.0
2016-03-02 10:05:00,8.17,8.24,8.16,8.22,1341341.0,7.5104,7.5747,7.5012,7.5563,1341341.0
2016-03-02 10:10:00,8.22,8.24,8.17,8.2,724647.0,7.5563,7.5747,7.5104,7.538,724647.0
2016-03-02 10:15:00,8.2,8.2,8.1,8.14,862407.0,7.538,7.538,7.446,7.4828,862407.0
2016-03-02 10:20:00,8.13,8.16,8.09,8.15,704957.0,7.4736,7.5012,7.4368,7.492,704957.0
2016-03-02 10:25:00,8.15,8.2,8.14,8.19,565600.0,7.492,7.538,7.4828,7.5288,565600.0
2016-03-02 10:30:00,8.19,8.21,8.02,8.13,2425847.0,7.5288,7.5471,7.3725,7.4736,2425847.0
2016-03-02 10:35:00,8.13,8.17,8.05,8.09,971315.0,7.4736,7.5104,7.4001,7.4368,971315.0
2016-03-02 10:40:00,8.1,8.12,7.97,7.98,1679855.0,7.446,7.4644,7.3265,7.3357,1679855.0
2016-03-02 10:45:00,7.97,8.11,7.97,8.11,1405623.0,7.3265,7.4552,7.3265,7.4552,1405623.0
2016-03-02 10:50:00,8.1,8.21,8.08,8.2,1151727.0,7.446,7.5471,7.4276,7.538,1151727.0
2016-03-02 10:55:00,8.21,8.32,8.2,8.31,1911698.0,7.5471,7.6483,7.538,7.6391,1911698.0
2016-03-02 11:00:00,8.3,8.41,8.3,8.34,1472253.0,7.6299,7.731,7.6299,7.6666,1472253.0
2016-03-02 11:05:00,8.33,8.47,8.33,8.41,1322814.0,7.6575,7.7862,7.6575,7.731,1322814.0
2016-03-02 11:10:00,8.42,8.44,8.38,8.38,933929.0,7.7402,7.7586,7.7034,7.7034,933929.0
2016-03-02 11:15:00,8.39,8.46,8.37,8.45,1462664.0,7.7126,7.777,7.6942,7.7678,1462664.0
2016-03-02 11:20:00,8.45,8.49,8.42,8.48,1053076.0,7.7678,7.8045,7.7402,7.7953,1053076.0
2016-03-02 11:25:00,8.47,8.48,8.39,8.45,721469.0,7.7862,7.7953,7.7126,7.7678,721469.0
2016-03-02 11:30:00,8.46,8.53,8.45,8.51,1534400.0,7.777,7.8413,7.7678,7.8229,1534400.0
2016-03-02 11:35:00,8.51,8.52,8.46,8.49,879512.0,7.8229,7.8321,7.777,7.8045,879512.0
2016-03-02 11:40:00,8.49,8.5,8.43,8.47,1066318.0,7.8045,7.8137,7.7494,7.7862,1066318.0
2016-03-02 11:45:00,8.47,8.49,8.39,8.43,854530.0,7.7862,7.8045,7.7126,7.7494,854530.0
2016-03-02 11:50:00,8.43,8.46,8.41,8.45,1061378.0,7.7494,7.777,7.731,7.7678,1061378.0
2016-03-02 11:55:00,8.46,8.5,8.43,8.44,1166344.0,7.777,7.8137,7.7494,7.7586,1166344.0
2016-03-02 12:00:00,8.44,8.5,8.43,8.49,751210.0,7.7586,7.8137,7.7494,7.8045,751210.0
2016-03-02 12:05:00,8.49,8.53,8.46,8.52,2419249.0,7.8045,7.8413,7.777,7.8321,2419249.0
2016-03-02 12:10:00,8.53,8.59,8.5,8.57,1176107.0,7.8413,7.8965,7.8137,7.8781,1176107.0
2016-03-02 12:15:00,8.57,8.59,8.53,8.55,558013.0,7.8781,7.8965,7.8413,7.8597,558013.0
2016-03-02 12:20:00,8.55,8.55,8.51,8.53,502852.0,7.8597,7.8597,7.8229,7.8413,502852.0
2016-03-02 12:25:00,8.53,8.55,8.45,8.45,619545.0,7.8413,7.8597,7.7678,7.7678,619545.0
2016-03-02 12:30:00,8.45,8.52,8.44,8.49,541388.0,7.7678,7.8321,7.7586,7.8045,541388.0
2016-03-02 12:35:00,8.49,8.62,8.49,8.6,1319560.0,7.8045,7.924,7.8045,7.9057,1319560.0
2016-03-02 12:40:00,8.61,8.63,8.57,8.57,338082.0,7.9148,7.9332,7.8781,7.8781,338082.0
2016-03-02 12:45:00,8.58,8.59,8.54,8.59,523493.0,7.8873,7.8965,7.8505,7.8965,523493.0
2016-03-02 12:50:00,8.59,8.61,8.55,8.57,596517.0,7.8965,7.9148,7.8597,7.8781,596517.0
2016-03-02 12:55:00,8.56,8.61,8.53,8.57,577574.0,7.8689,7.9148,7.8413,7.8781,577574.0
2016-03-02 13:00:00,8.56,8.58,8.53,8.53,323500.0,7.8689,7.8873,7.8413,7.8413,323500.0
2016-03-02 13:05:00,8.53,8.54,8.49,8.53,485876.0,7.8413,7.8505,7.8045,7.8413,485876.0
2016-03-02 13:10:00,8.54,8.58,8.53,8.55,403190.0,7.8505,7.8873,7.8413,7.8597,403190.0
2016-03-02 13:15:00,8.55,8.58,8.54,8.58,202952.0,7.8597,7.8873,7.8505,7.8873,202952.0
2016-03-02 13:20:00,8.57,8.62,8.56,8.6,591020.0,7.8781,7.924,7.8689,7.9057,591020.0
2016-03-02 13:25:00,8.6,8.63,8.6,8.62,546254.0,7.9057,7.9332,7.9057,7.924,546254.0
2016-03-02 13:30:00,8.62,8.63,8.6,8.6,290634.0,7.924,7.9332,7.9057,7.9057,290634.0
2016-03-02 13:35:00,8.61,8.63,8.6,8.62,494664.0,7.9148,7.9332,7.9057,7.924,494664.0
2016-03-02 13:40:00,8.63,8.69,8.62,8.69,978092.0,7.9332,7.9884,7.924,7.9884,978092.0
2016-03-02 13:45:00,8.68,8.72,8.67,8.71,886216.0,7.9792,8.016,7.97,8.0068,886216.0
2016-03-02 13:50:00,8.7,8.72,8.67,8.67,582891.0,7.9976,8.016,7.97,7.97,582891.0
2016-03-02 13:55:00,8.67,8.68,8.61,8.62,905116.0,7.97,7.9792,7.9148,7.924,905116.0
2016-03-02 14:00:00,8.63,8.69,8.56,8.68,1400549.0,7.9332,7.9884,7.8689,7.9792,1400549.0
2016-03-02 14:05:00,8.68,8.71,8.63,8.65,1220339.0,7.9792,8.0068,7.9332,7.9516,1220339.0
2016-03-02 14:10:00,8.66,8.67,8.61,8.62,433774.0,7.9608,7.97,7.9148,7.924,433774.0
2016-03-02 14:15:00,8.61,8.68,8.6,8.67,654419.0,7.9148,7.9792,7.9057,7.97,654419.0
2016-03-02 14:20:00,8.67,8.72,8.66,8.68,694941.0,7.97,8.016,7.9608,7.9792,694941.0
2016-03-02 14:25:00,8.68,8.72,8.67,8.71,470649.0,7.9792,8.016,7.97,8.0068,470649.0
2016-03-02 14:30:00,8.7,8.75,8.68,8.73,950505.0,7.9976,8.0435,7.9792,8.0252,950505.0
2016-03-02 14:35:00,8.74,8.84,8.73,8.82,1320183.0,8.0344,8.1263,8.0252,8.1079,1320183.0
2016-03-02 14:40:00,8.82,8.86,8.81,8.85,785675.0,8.1079,8.1447,8.0987,8.1355,785675.0
2016-03-02 14:45:00,8.86,8.92,8.85,8.87,1204048.0,8.1447,8.1998,8.1355,8.1539,1204048.0
2016-03-02 14:50:00,8.87,8.89,8.85,8.86,701681.0,8.1539,8.1722,8.1355,8.1447,701681.0
2016-03-02 14:55:00,8.85,8.9,8.85,8.88,631740.0,8.1355,8.1814,8.1355,8.163,631740.0
2016-03-02 15:00:00,8.88,8.94,8.88,8.94,997382.0,8.163,8.2182,8.163,8.2182,997382.0
2016-03-02 15:05:00,8.94,8.95,8.89,8.92,1022811.0,8.2182,8.2274,8.1722,8.1998,1022811.0
2016-03-02 15:10:00,8.92,8.94,8.85,8.87,697592.0,8.1998,8.2182,8.1355,8.1539,697592.0
2016-03-02 15:15:00,8.86,8.87,8.8,8.81,550079.0,8.1447,8.1539,8.0895,8.0987,550079.0
2016-03-02 15:20:00,8.8,8.82,8.79,8.81,807059.0,8.0895,8.1079,8.0803,8.0987,807059.0
2016-03-02 15:25:00,8.81,8.81,8.77,8.8,653894.0,8.0987,8.0987,8.0619,8.0895,653894.0
2016-03-02 15:30:00,8.79,8.86,8.76,8.85,1512157.0,8.0803,8.1447,8.0527,8.1355,1512157.0
2016-03-02 15:35:00,8.86,8.92,8.83,8.89,1385981.0,8.1447,8.1998,8.1171,8.1722,1385981.0
2016-03-02 15:40:00,8.89,8.97,8.88,8.95,1609950.0,8.1722,8.2458,8.163,8.2274,1609950.0
2016-03-02 15:45:00,8.94,8.97,8.9,8.95,1830837.0,8.2182,8.2458,8.1814,8.2274,1830837.0
2016-03-02 15:50:00,8.95,9.01,8.94,9.01,1868142.0,8.2274,8.2826,8.2182,8.2826,1868142.0
2016-03-02 15:55:00,9.01,9.02,8.98,8.98,3094972.0,8.2826,8.2917,8.255,8.255,3094972.0
2016-03-03 09:30:00,8.66,8.75,8.57,8.65,2882212.0,7.9608,8.0435,7.8781,7.9516,2882212.0
2016-03-03 09:35:00,8.65,8.72,8.6,8.6,2067467.0,7.9516,8.016,7.9057,7.9057,2067467.0
2016-03-03 09:40:00,8.61,8.81,8.58,8.68,1733169.0,7.9148,8.0987,7.8873,7.9792,1733169.0
2016-03-03 09:45:00,8.67,8.68,8.46,8.52,2622486.0,7.97,7.9792,7.777,7.8321,2622486.0
2016-03-03 09:50:00,8.52,8.7,8.5,8.63,1847023.0,7.8321,7.9976,7.8137,7.9332,1847023.0
2016-03-03 09:55:00,8.63,8.69,8.61,8.67,787463.0,7.9332,7.9884,7.9148,7.97,787463.0
2016-03-03 10:00:00,8.67,8.67,8.5,8.61,1358264.0,7.97,7.97,7.8137,7.9148,1358264.0
2016-03-03 10:05:00,8.61,8.67,8.55,8.63,758179.0,7.9148,7.97,7.8597,7.9332,758179.0
2016-03-03 10:10:00,8.63,8.69,8.61,8.66,869458.0,7.9332,7.9884,7.9148,7.9608,869458.0
2016-03-03 10:15:00,8.66,8.8,8.63,8.79,920654.0,7.9608,8.0895,7.9332,8.0803,920654.0
2016-03-03 10:20:00,8.8,8.86,8.78,8.82,1218091.0,8.0895,8.1447,8.0711,8.1079,1218091.0
2016-03-03 10:25:00,8.82,8.83,8.71,8.75,1183608.0,8.1079,8.1171,8.0068,8.0435,1183608.0
2016-03-03 10:30:00,8.75,8.85,8.74,8.83,827227.0,8.0435,8.1355,8.0344,8.1171,827227.0
2016-03-03 10:35:00,8.83,8.93,8.81,8.92,1192609.0,8.1171,8.209,8.0987,8.1998,1192609.0
2016-03-03 10:40:00,8.92,8.95,8.79,8.83,1342039.0,8.1998,8.2274,8.0803,8.1171,1342039.0
2016-03-03 10:45:00,8.83,8.92,8.82,8.89,683108.0,8.1171,8.1998,8.1079,8.1722,683108.0
2016-03-03 10:50:00,8.9,8.97,8.89,8.94,1464415.0,8.1814,8.2458,8.1722,8.2182,1464415.0
2016-03-03 10:55:00,8.94,9.06,8.94,9.02,1232557.0,8.2182,8.3285,8.2182,8.2917,1232557.0
2016-03-03 11:00:00,9.02,9.04,8.97,9.02,672542.0,8.2917,8.3101,8.2458,8.2917,672542.0
2016-03-03 11:05:00,9.01,9.1,9.01,9.07,999961.0,8.2826,8.3653,8.2826,8.3377,999961.0
2016-03-03 11:10:00,9.07,9.1,9.02,9.08,811783.0,8.3377,8.3653,8.2917,8.3469,811783.0
2016-03-03 11:15:00,9.09,9.1,8.92,8.92,1004881.0,8.3561,8.3653,8.1998,8.1998,1004881.0
2016-03-03 11:20:00,8.93,8.94,8.8,8.87,1132741.0,8.209,8.2182,8.0895,8.1539,1132741.0
2016-03-03 11:25:00,8.86,8.91,8.83,8.88,739246.0,8.1447,8.1906,8.1171,8.163,739246.0
2016-03-03 11:30:00,8.88,8.96,8.86,8.95,688797.0,8.163,8.2366,8.1447,8.2274,688797.0
2016-03-03 11:35:00,8.94,8.96,8.88,8.94,740469.0,8.2182,8.2366,8.163,8.2182,740469.0
2016-03-03 11:40:00,8.94,9.0,8.92,8.99,530800.0,8.2182,8.2734,8.1998,8.2642,530800.0
2016-03-03 11:45:00,8.98,9.01,8.96,8.97,670107.0,8.255,8.2826,8.2366,8.2458,670107.0
2016-03-03 11:50:00,8.97,9.04,8.96,8.98,686083.0,8.2458,8.3101,8.2366,8.255,686083.0
2016-03-03 11:55:00,8.97,9.04,8.95,9.03,422777.0,8.2458,8.3101,8.2274,8.3009,422777.0
2016-03-03 12:00:00,9.03,9.07,9.01,9.02,573555.0,8.3009,8.3377,8.2826,8.2917,573555.0
2016-03-03 12:05:00,9.02,9.04,8.98,9.0,477488.0,8.2917,8.3101,8.255,8.2734,477488.0
2016-03-03 12:10:00,8.99,9.03,8.98,9.0,385926.0,8.2642,8.3009,8.255,8.2734,385926.0
2016-03-03 12:15:00,9.0,9.01,8.9,8.9,637763.0,8.2734,8.2826,8.1814,8.1814,637763.0
2016-03-03 12:20:00,8.9,8.94,8.86,8.94,616420.0,8.1814,8.2182,8.1447,8.2182,616420.0
2016-03-03 12:25:00,8.93,8.99,8.93,8.98,585345.0,8.209,8.2642,8.209,8.255,585345.0
2016-03-03 12:30:00,8.99,9.06,8.98,9.05,635501.0,8.2642,8.3285,8.255,8.3193,635501.0
2016-03-03 12:35:00,9.05,9.09,9.01,9.07,675613.0,8.3193,8.3561,8.2826,8.3377,675613.0
2016-03-03 12:40:00,9.08,9.12,9.06,9.12,813256.0,8.3469,8.3837,8.3285,8.3837,813256.0
2016-03-03 12:45:00,9.12,9.16,9.06,9.07,670091.0,8.3837,8.4204,8.3285,8.3377,670091.0
2016-03-03 12:50:00,9.08,9.12,9.06,9.12,392003.0,8.3469,8.3837,8.3285,8.3837,392003.0
2016-03-03 12:55:00,9.11,9.14,9.08,9.09,520621.0,8.3745,8.4021,8.3469,8.3561,520621.0
2016-03-03 13:00:00,9.1,9.15,9.09,9.13,381841.0,8.3653,8.4113,8.3561,8.3929,381841.0
2016-03-03 13:05:00,9.13,9.18,9.12,9.18,557743.0,8.3929,8.4388,8.3837,8.4388,557743.0
2016-03-03 13:10:00,9.18,9.2,9.16,9.17,629517.0,8.4388,8.4572,8.4204,8.4296,629517.0
2016-03-03 13:15:00,9.16,9.19,9.16,9.18,266800.0,8.4204,8.448,8.4204,8.4388,266800.0
2016-03-03 13:20:00,9.18,9.19,9.11,9.14,456348.0,8.4388,8.448,8.3745,8.4021,456348.0
2016-03-03 13:25:00,9.15,9.16,9.06,9.1,695885.0,8.4113,8.4204,8.3285,8.3653,695885.0
2016-03-03 13:30:00,9.1,9.14,9.08,9.1,423631.0,8.3653,8.4021,8.3469,8.3653,423631.0
2016-03-03 13:35:00,9.1,9.12,9.08,9.12,261786.0,8.3653,8.3837,8.3469,8.3837,261786.0
2016-03-03 13:40:00,9.12,9.13,9.06,9.12,554128.0,8.3837,8.3929,8.3285,8.3837,554128.0
2016-03-03 13:45:00,9.12,9.19,9.12,9.18,447254.0,8.3837,8.448,8.3837,8.4388,447254.0
2016-03-03 13:50:00,9.18,9.18,9.11,9.14,441651.0,8.4388,8.4388,8.3745,8.4021,441651.0
2016-03-03 13:55:00,9.13,9.15,9.09,9.13,443269.0,8.3929,8.4113,8.3561,8.3929,443269.0
2016-03-03 14:00:00,9.13,9.18,9.12,9.13,660590.0,8.3929,8.4388,8.3837,8.3929,660590.0
2016-03-03 14:05:00,9.13,9.14,9.07,9.08,646513.0,8.3929,8.4021,8.3377,8.3469,646513.0
2016-03-03 14:10:00,9.08,9.12,9.07,9.11,399438.0,8.3469,8.3837,8.3377,8.3745,399438.0
2016-03-03 14:15:00,9.12,9.13,9.08,9.1,555094.0,8.3837,8.3929,8.3469,8.3653,555094.0
2016-03-03 14:20:00,9.11,9.14,9.1,9.14,423312.0,8.3745,8.4021,8.3653,8.4021,423312.0
2016-03-03 14:25:00,9.14,9.14,9.05,9.05,679512.0,8.4021,8.4021,8.3193,8.3193,679512.0
2016-03-03 14:30:00,9.05,9.06,9.02,9.04,617740.0,8.3193,8.3285,8.2917,8.3101,617740.0
2016-03-03 14:35:00,9.04,9.09,9.02,9.05,895805.0,8.3101,8.3561,8.2917,8.3193,895805.0
2016-03-03 14:40:00,9.06,9.15,9.04,9.14,813257.0,8.3285,8.4113,8.3101,8.4021,813257.0
2016-03-03 14:45:00,9.14,9.16,9.1,9.13,654683.0,8.4021,8.4204,8.3653,8.3929,654683.0
2016-03-03 14:50:00,9.12,9.14,9.07,9.09,603261.0,8.3837,8.4021,8.3377,8.3561,603261.0
2016-03-03 14:55:00,9.1,9.13,9.08,9.11,513785.0,8.3653,8.3929,8.3469,8.3745,513785.0
2016-03-03 15:00:00,9.11,9.15,9.1,9.12,451456.0,8.3745,8.4113,8.3653,8.3837,451456.0
2016-03-03 15:05:00,9.13,9.14,9.09,9.12,412030.0,8.3929,8.4021,8.3561,8.3837,412030.0
2016-03-03 15:10:00,9.12,9.13,9.07,9.11,573848.0,8.3837,8.3929,8.3377,8.3745,573848.0
2016-03-03 15:15:00,9.11,9.15,9.11,9.13,544770.0,8.3745,8.4113,8.3745,8.3929,544770.0
2016-03-03 15:20:00,9.12,9.19,9.12,9.18,637906.0,8.3837,8.448,8.3837,8.4388,637906.0
2016-03-03 15:25:00,9.18,9.18,9.13,9.14,756672.0,8.4388,8.4388,8.3929,8.4021,756672.0
2016-03-03 15:30:00,9.14,9.16,9.12,9.15,815981.0,8.4021,8.4204,8.3837,8.4113,815981.0
2016-03-03 15:35:00,9.15,9.15,9.12,9.14,648162.0,8.4113,8.4113,8.3837,8.4021,648162.0
2016-03-03 15:40:00,9.13,9.14,9.12,9.13,626153.0,8.3929,8.4021,8.3837,8.3929,626153.0
2016-03-03 15:45:00,9.13,9.18,9.13,9.16,1172321.0,8.3929,8.4388,8.3929,8.4204,1172321.0
2016-03-03 15:50:00,9.15,9.17,9.12,9.13,1078013.0,8.4113,8.4296,8.3837,8.3929,1078013.0
2016-03-03 15:55:00,9.13,9.14,9.11,9.11,1882314.0,8.3929,8.4021,8.3745,8.3745,1882314.0
2016-03-04 09:30:00,9.32,9.68,9.25,9.56,3858020.0,8.5675,8.8985,8.5032,8.7881,3858020.0
2016-03-04 09:35:00,9.56,9.64,9.5,9.61,2080895.0,8.7881,8.8617,8.733,8.8341,2080895.0
2016-03-04 09:40:00,9.61,9.62,9.17,9.3,2416979.0,8.8341,8.8433,8.4296,8.5491,2416979.0
2016-03-04 09:45:00,9.3,9.43,9.25,9.36,1667589.0,8.5491,8.6686,8.5032,8.6043,1667589.0
2016-03-04 09:50:00,9.36,9.58,9.35,9.44,1293826.0,8.6043,8.8065,8.5951,8.6778,1293826.0
2016-03-04 09:55:00,9.45,9.46,9.38,9.39,1463874.0,8.687,8.6962,8.6227,8.6319,1463874.0
2016-03-04 10:00:00,9.39,9.5,9.38,9.5,1761350.0,8.6319,8.733,8.6227,8.733,1761350.0
2016-03-04 10:05:00,9.5,9.64,9.48,9.6,1795065.0,8.733,8.8617,8.7146,8.8249,1795065.0
2016-03-04 10:10:00,9.6,9.75,9.59,9.74,2111273.0,8.8249,8.9628,8.8157,8.9536,2111273.0
2016-03-04 10:15:00,9.73,9.9,9.73,9.87,2049953.0,8.9444,9.1007,8.9444,9.0731,2049953.0
2016-03-04 10:20:00,9.87,9.9,9.73,9.78,2029607.0,9.0731,9.1007,8.9444,8.9904,2029607.0
2016-03-04 10:25:00,9.79,9.87,9.76,9.85,950858.0,8.9996,9.0731,8.972,9.0547,950858.0
2016-03-04 10:30:00,9.86,9.94,9.86,9.94,1292722.0,9.0639,9.1375,9.0639,9.1375,1292722.0
2016-03-04 10:35:00,9.94,9.94,9.84,9.88,1205639.0,9.1375,9.1375,9.0455,9.0823,1205639.0
2016-03-04 10:40:00,9.89,10.06,9.88,10.01,2476769.0,9.0915,9.2478,9.0823,9.2018,2476769.0
2016-03-04 10:45:00,10.01,10.11,9.98,10.0,1761800.0,9.2018,9.2937,9.1742,9.1926,1761800.0
2016-03-04 10:50:00,10.0,10.04,9.96,10.03,2124449.0,9.1926,9.2294,9.1559,9.2202,2124449.0
2016-03-04 10:55:00,10.03,10.2,10.02,10.06,1672427.0,9.2202,9.3765,9.211,9.2478,1672427.0
2016-03-04 11:00:00,10.06,10.15,10.03,10.06,941935.0,9.2478,9.3305,9.2202,9.2478,941935.0
2016-03-04 11:05:00,10.06,10.24,10.06,10.23,1439639.0,9.2478,9.4132,9.2478,9.4041,1439639.0
2016-03-04 11:10:00,10.22,10.32,10.17,10.23,2475511.0,9.3949,9.4868,9.3489,9.4041,2475511.0
2016-03-04 11:15:00,10.22,10.34,10.21,10.26,1156450.0,9.3949,9.5052,9.3857,9.4316,1156450.0
2016-03-04 11:20:00,10.26,10.28,10.19,10.24,1589340.0,9.4316,9.45,9.3673,9.4132,1589340.0
2016-03-04 11:25:00,10.23,10.3,10.23,10.25,966749.0,9.4041,9.4684,9.4041,9.4224,966749.0
2016-03-04 11:30:00,10.26,10.37,10.24,10.33,1380597.0,9.4316,9.5328,9.4132,9.496,1380597.0
2016-03-04 11:35:00,10.33,10.4,10.3,10.36,1591495.0,9.496,9.5603,9.4684,9.5236,1591495.0
2016-03-04 11:40:00,10.37,10.42,10.35,10.4,928365.0,9.5328,9.5787,9.5144,9.5603,928365.0
2016-03-04 11:45:00,10.39,10.47,10.37,10.47,1478964.0,9.5511,9.6247,9.5328,9.6247,1478964.0
2016-03-04 11:50:00,10.46,10.5,10.44,10.45,1164391.0,9.6155,9.6523,9.5971,9.6063,1164391.0
2016-03-04 11:55:00,10.45,10.46,10.31,10.4,1738705.0,9.6063,9.6155,9.4776,9.5603,1738705.0
2016-03-04 12:00:00,10.39,10.46,10.37,10.43,1249870.0,9.5511,9.6155,9.5328,9.5879,1249870.0
2016-03-04 12:05:00,10.43,10.43,10.21,10.26,1767076.0,9.5879,9.5879,9.3857,9.4316,1767076.0
2016-03-04 12:10:00,10.25,10.29,10.12,10.12,921709.0,9.4224,9.4592,9.3029,9.3029,921709.0
2016-03-04 12:15:00,10.13,10.14,10.06,10.12,2071638.0,9.3121,9.3213,9.2478,9.3029,2071638.0
2016-03-04 12:20:00,10.12,10.19,10.11,10.18,1385054.0,9.3029,9.3673,9.2937,9.3581,1385054.0
2016-03-04 12:25:00,10.17,10.25,10.16,10.24,802948.0,9.3489,9.4224,9.3397,9.4132,802948.0
2016-03-04 12:30:00,10.24,10.32,10.24,10.28,1146422.0,9.4132,9.4868,9.4132,9.45,1146422.0
2016-03-04 12:35:00,10.28,10.31,10.25,10.28,580985.0,9.45,9.4776,9.4224,9.45,580985.0
2016-03-04 12:40:00,10.29,10.3,10.16,10.2,801148.0,9.4592,9.4684,9.3397,9.3765,801148.0
2016-03-04 12:45:00,10.2,10.22,10.18,10.22,456773.0,9.3765,9.3949,9.3581,9.3949,456773.0
2016-03-04 12:50:00,10.22,10.3,10.19,10.25,818212.0,9.3949,9.4684,9.3673,9.4224,818212.0
2016-03-04 12:55:00,10.25,10.25,10.17,10.2,488514.0,9.4224,9.4224,9.3489,9.3765,488514.0
2016-03-04 13:00:00,10.2,10.23,10.15,10.18,439356.0,9.3765,9.4041,9.3305,9.3581,439356.0
2016-03-04 13:05:00,10.17,10.18,10.05,10.09,756704.0,9.3489,9.3581,9.2386,9.2754,756704.0
2016-03-04 13:10:00,10.08,10.1,10.03,10.09,725731.0,9.2662,9.2845,9.2202,9.2754,725731.0
2016-03-04 13:15:00,10.1,10.17,10.08,10.15,678677.0,9.2845,9.3489,9.2662,9.3305,678677.0
2016-03-04 13:20:00,10.15,10.22,10.13,10.18,677914.0,9.3305,9.3949,9.3121,9.3581,677914.0
2016-03-04 13:25:00,10.18,10.18,10.08,10.11,565067.0,9.3581,9.3581,9.2662,9.2937,565067.0
2016-03-04 13:30:00,10.1,10.12,10.05,10.08,513161.0,9.2845,9.3029,9.2386,9.2662,513161.0
2016-03-04 13:35:00,10.09,10.19,10.06,10.17,549824.0,9.2754,9.3673,9.2478,9.3489,549824.0
2016-03-04 13:40:00,10.18,10.19,10.03,10.04,824757.0,9.3581,9.3673,9.2202,9.2294,824757.0
2016-03-04 13:45:00,10.03,10.06,9.96,9.98,1246943.0,9.2202,9.2478,9.1559,9.1742,1246943.0
2016-03-04 13:50:00,9.98,10.0,9.85,9.88,1131155.0,9.1742,9.1926,9.0547,9.0823,1131155.0
2016-03-04 13:55:00,9.88,9.96,9.83,9.87,1281351.0,9.0823,9.1559,9.0363,9.0731,1281351.0
2016-03-04 14:00:00,9.86,9.99,9.84,9.97,781443.0,9.0639,9.1834,9.0455,9.165,781443.0
2016-03-04 14:05:00,9.97,9.98,9.84,9.84,782975.0,9.165,9.1742,9.0455,9.0455,782975.0
2016-03-04 14:10:00,9.84,9.88,9.72,9.74,1373628.0,9.0455,9.0823,8.9352,8.9536,1373628.0
2016-03-04 14:15:00,9.74,9.81,9.63,9.63,1832776.0,8.9536,9.018,8.8525,8.8525,1832776.0
2016-03-04 14:20:00,9.63,9.71,9.61,9.67,1169521.0,8.8525,8.926,8.8341,8.8893,1169521.0
2016-03-04 14:25:00,9.67,9.68,9.61,9.63,879461.0,8.8893,8.8985,8.8341,8.8525,879461.0
2016-03-04 14:30:00,9.63,9.78,9.63,9.72,1111374.0,8.8525,8.9904,8.8525,8.9352,1111374.0
2016-03-04 14:35:00,9.73,9.73,9.67,9.67,383225.0,8.9444,8.9444,8.8893,8.8893,383225.0
2016-03-04 14:40:00,9.68,9.68,9.47,9.55,1461837.0,8.8985,8.8985,8.7054,8.779,1461837.0
2016-03-04 14:45:00,9.54,9.57,9.51,9.53,973214.0,8.7698,8.7973,8.7422,8.7606,973214.0
2016-03-04 14:50:00,9.54,9.55,9.38,9.38,1069747.0,8.7698,8.779,8.6227,8.6227,1069747.0
2016-03-04 14:55:00,9.37,9.57,9.34,9.55,1350722.0,8.6135,8.7973,8.5859,8.779,1350722.0
2016-03-04 15:00:00,9.56,9.58,9.45,9.47,930333.0,8.7881,8.8065,8.687,8.7054,930333.0
2016-03-04 15:05:00,9.48,9.64,9.48,9.58,990412.0,8.7146,8.8617,8.7146,8.8065,990412.0
2016-03-04 15:10:00,9.58,9.63,9.54,9.6,559459.0,8.8065,8.8525,8.7698,8.8249,559459.0
2016-03-04 15:15:00,9.6,9.74,9.59,9.73,794405.0,8.8249,8.9536,8.8157,8.9444,794405.0
2016-03-04 15:20:00,9.73,9.78,9.7,9.77,1159463.0,8.9444,8.9904,8.9168,8.9812,1159463.0
2016-03-04 15:25:00,9.78,9.84,9.73,9.82,1044538.0,8.9904,9.0455,8.9444,9.0272,1044538.0
2016-03-04 15:30:00,9.82,9.86,9.78,9.82,981646.0,9.0272,9.0639,8.9904,9.0272,981646.0
2016-03-04 15:35:00,9.83,9.83,9.71,9.77,992224.0,9.0363,9.0363,8.926,8.9812,992224.0
2016-03-04 15:40:00,9.77,9.91,9.75,9.9,992878.0,8.9812,9.1099,8.9628,9.1007,992878.0
2016-03-04 15:45:00,9.9,9.91,9.82,9.83,993049.0,9.1007,9.1099,9.0272,9.0363,993049.0
2016-03-04 15:50:00,9.84,9.84,9.78,9.82,1247440.0,9.0455,9.0455,8.9904,9.0272,1247440.0
2016-03-04 15:55:00,9.82,9.82,9.71,9.73,3371132.0,9.0272,9.0272,8.926,8.9444,3371132.0
2016-03-07 09:30:00,9.77,10.03,9.73,9.89,2889780.0,8.9812,9.2202,8.9444,9.0915,2889780.0
2016-03-07 09:35:00,9.89,10.17,9.86,10.17,2063640.0,9.0915,9.3489,9.0639,9.3489,2063640.0
2016-03-07 09:40:00,10.17,10.2,9.85,9.94,2258032.0,9.3489,9.3765,9.0547,9.1375,2258032.0
2016-03-07 09:45:00,9.94,10.04,9.86,9.95,1588216.0,9.1375,9.2294,9.0639,9.1467,1588216.0
2016-03-07 09:50:00,9.94,9.98,9.7,9.71,1507746.0,9.1375,9.1742,8.9168,8.926,1507746.0
2016-03-07 09:55:00,9.71,9.77,9.61,9.62,1759266.0,8.926,8.9812,8.8341,8.8433,1759266.0
2016-03-07 10:00:00,9.62,9.7,9.51,9.7,1811910.0,8.8433,8.9168,8.7422,8.9168,1811910.0
2016-03-07 10:05:00,9.69,9.87,9.65,9.8,1588503.0,8.9077,9.0731,8.8709,9.0088,1588503.0
2016-03-07 10:10:00,9.81,9.85,9.67,9.76,853089.0,9.018,9.0547,8.8893,8.972,853089.0
2016-03-07 10:15:00,9.76,9.95,9.7,9.93,1270101.0,8.972,9.1467,8.9168,9.1283,1270101.0
2016-03-07 10:20:00,9.93,9.93,9.77,9.82,637046.0,9.1283,9.1283,8.9812,9.0272,637046.0
2016-03-07 10:25:00,9.82,9.88,9.65,9.67,1055583.0,9.0272,9.0823,8.8709,8.8893,1055583.0
2016-03-07 10:30:00,9.67,9.8,9.65,9.78,972681.0,8.8893,9.0088,8.8709,8.9904,972681.0
2016-03-07 10:35:00,9.77,9.9,9.76,9.88,1088156.0,8.9812,9.1007,8.972,9.0823,1088156.0
2016-03-07 10:40:00,9.88,9.95,9.81,9.88,829535.0,9.0823,9.1467,9.018,9.0823,829535.0
2016-03-07 10:45:00,9.87,9.93,9.75,9.75,749552.0,9.0731,9.1283,8.9628,8.9628,749552.0
2016-03-07 10:50:00,9.75,9.82,9.7,9.82,757156.0,8.9628,9.0272,8.9168,9.0272,757156.0
2016-03-07 10:55:00,9.82,9.89,9.8,9.85,692094.0,9.0272,9.0915,9.0088,9.0547,692094.0
2016-03-07 11:00:00,9.85,9.86,9.8,9.84,758246.0,9.0547,9.0639,9.0088,9.0455,758246.0
2016-03-07 11:05:00,9.83,9.86,9.78,9.82,513144.0,9.0363,9.0639,8.9904,9.0272,513144.0
2016-03-07 11:10:00,9.82,9.96,9.81,9.92,937498.0,9.0272,9.1559,9.018,9.1191,937498.0
2016-03-07 11:15:00,9.92,9.93,9.71,9.81,1122835.0,9.1191,9.1283,8.926,9.018,1122835.0
2016-03-07 11:20:00,9.8,9.83,9.76,9.78,409272.0,9.0088,9.0363,8.972,8.9904,409272.0
2016-03-07 11:25:00,9.79,9.83,9.72,9.72,343345.0,8.9996,9.0363,8.9352,8.9352,343345.0
2016-03-07 11:30:00,9.73,9.8,9.71,9.79,428779.0,8.9444,9.0088,8.926,8.9996,428779.0
2016-03-07 11:35:00,9.79,9.85,9.76,9.81,398060.0,8.9996,9.0547,8.972,9.018,398060.0
2016-03-07 11:40:00,9.8,9.86,9.78,9.83,376716.0,9.0088,9.0639,8.9904,9.0363,376716.0
2016-03-07 11:45:00,9.82,9.86,9.75,9.76,575310.0,9.0272,9.0639,8.9628,8.972,575310.0
2016-03-07 11:50:00,9.75,9.78,9.71,9.72,689788.0,8.9628,8.9904,8.926,8.9352,689788.0
2016-03-07 11:55:00,9.71,9.73,9.66,9.71,738329.0,8.926,8.9444,8.8801,8.926,738329.0
2016-03-07 12:00:00,9.71,9.78,9.71,9.78,358540.0,8.926,8.9904,8.926,8.9904,358540.0
2016-03-07 12:05:00,9.77,9.81,9.75,9.78,304479.0,8.9812,9.018,8.9628,8.9904,304479.0
2016-03-07 12:10:00,9.78,9.8,9.66,9.68,664389.0,8.9904,9.0088,8.8801,8.8985,664389.0
2016-03-07 12:15:00,9.69,9.73,9.67,9.71,297602.0,8.9077,8.9444,8.8893,8.926,297602.0
2016-03-07 12:20:00,9.7,9.77,9.7,9.76,582481.0,8.9168,8.9812,8.9168,8.972,582481.0
2016-03-07 12:25:00,9.76,9.78,9.74,9.77,295821.0,8.972,8.9904,8.9536,8.9812,295821.0
2016-03-07 12:30:00,9.78,9.82,9.76,9.8,323699.0,8.9904,9.0272,8.972,9.0088,323699.0
2016-03-07 12:35:00,9.81,9.87,9.7,9.71,772367.0,9.018,9.0731,8.9168,8.926,772367.0
2016-03-07 12:40:00,9.72,9.8,9.72,9.79,268028.0,8.9352,9.0088,8.9352,8.9996,268028.0
2016-03-07 12:45:00,9.79,9.8,9.74,9.76,352943.0,8.9996,9.0088,8.9536,8.972,352943.0
2016-03-07 12:50:00,9.76,9.83,9.76,9.8,456696.0,8.972,9.0363,8.972,9.0088,456696.0
2016-03-07 12:55:00,9.8,9.84,9.79,9.81,276296.0,9.0088,9.0455,8.9996,9.018,276296.0
2016-03-07 13:00:00,9.82,9.84,9.79,9.81,418415.0,9.0272,9.0455,8.9996,9.018,418415.0
2016-03-07 13:05:00,9.82,9.84,9.79,9.81,241479.0,9.0272,9.0455,8.9996,9.018,241479.0
2016-03-07 13:10:00,9.8,9.83,9.78,9.79,371015.0,9.0088,9.0363,8.9904,8.9996,371015.0
2016-03-07 13:15:00,9.79,9.81,9.76,9.79,532083.0,8.9996,9.018,8.972,8.9996,532083.0
2016-03-07 13:20:00,9.79,9.79,9.74,9.78,378193.0,8.9996,8.9996,8.9536,8.9904,378193.0
2016-03-07 13:25:00,9.79,9.86,9.78,9.83,329127.0,8.9996,9.0639,8.9904,9.0363,329127.0
2016-03-07 13:30:00,9.84,9.86,9.77,9.78,414091.0,9.0455,9.0639,8.9812,8.9904,414091.0
2016-03-07 13:35:00,9.78,9.82,9.76,9.76,524380.0,8.9904,9.0272,8.972,8.972,524380.0
2016-03-07 13:40:00,9.76,9.79,9.74,9.76,359038.0,8.972,8.9996,8.9536,8.972,359038.0
2016-03-07 13:45:00,9.77,9.8,9.77,9.79,404961.0,8.9812,9.0088,8.9812,8.9996,404961.0
2016-03-07 13:50:00,9.79,9.84,9.79,9.83,298746.0,8.9996,9.0455,8.9996,9.0363,298746.0
2016-03-07 13:55:00,9.84,9.84,9.8,9.83,216292.0,9.0455,9.0455,9.0088,9.0363,216292.0
2016-03-07 14:00:00,9.82,9.9,9.8,9.88,910972.0,9.0272,9.1007,9.0088,9.0823,910972.0
2016-03-07 14:05:00,9.89,9.92,9.85,9.88,359715.0,9.0915,9.1191,9.0547,9.0823,359715.0
2016-03-07 14:10:00,9.88,9.91,9.85,9.88,325999.0,9.0823,9.1099,9.0547,9.0823,325999.0
2016-03-07 14:15:00,9.88,9.89,9.79,9.8,349868.0,9.0823,9.0915,8.9996,9.0088,349868.0
2016-03-07 14:20:00,9.8,9.82,9.74,9.74,653755.0,9.0088,9.0272,8.9536,8.9536,653755.0
2016-03-07 14:25:00,9.75,9.75,9.62,9.62,1281384.0,8.9628,8.9628,8.8433,8.8433,1281384.0
2016-03-07 14:30:00,9.62,9.63,9.52,9.55,1627028.0,8.8433,8.8525,8.7514,8.779,1627028.0
2016-03-07 14:35:00,9.55,9.63,9.54,9.6,1052011.0,8.779,8.8525,8.7698,8.8249,1052011.0
2016-03-07 14:40:00,9.6,9.65,9.59,9.63,459762.0,8.8249,8.8709,8.8157,8.8525,459762.0
2016-03-07 14:45:00,9.63,9.67,9.6,9.62,692972.0,8.8525,8.8893,8.8249,8.8433,692972.0
2016-03-07 14:50:00,9.63,9.67,9.58,9.6,859023.0,8.8525,8.8893,8.8065,8.8249,859023.0
2016-03-07 14:55:00,9.6,9.61,9.58,9.59,588381.0,8.8249,8.8341,8.8065,8.8157,588381.0
2016-03-07 15:00:00,9.59,9.63,9.58,9.61,452623.0,8.8157,8.8525,8.8065,8.8341,452623.0
2016-03-07 15:05:00,9.6,9.66,9.58,9.65,497433.0,8.8249,8.8801,8.8065,8.8709,497433.0
2016-03-07 15:10:00,9.66,9.72,9.64,9.7,804308.0,8.8801,8.9352,8.8617,8.9168,804308.0
2016-03-07 15:15:00,9.71,9.76,9.7,9.75,548463.0,8.926,8.972,8.9168,8.9628,548463.0
2016-03-07 15:20:00,9.74,9.75,9.7,9.74,371367.0,8.9536,8.9628,8.9168,8.9536,371367.0
2016-03-07 15:25:00,9.75,9.77,9.73,9.75,762566.0,8.9628,8.9812,8.9444,8.9628,762566.0
2016-03-07 15:30:00,9.75,9.77,9.73,9.75,684152.0,8.9628,8.9812,8.9444,8.9628,684152.0
2016-03-07 15:35:00,9.75,9.77,9.74,9.76,487079.0,8.9628,8.9812,8.9536,8.972,487079.0
2016-03-07 15:40:00,9.76,9.77,9.74,9.75,524778.0,8.972,8.9812,8.9536,8.9628,524778.0
2016-03-07 15:45:00,9.76,9.82,9.75,9.8,1053830.0,8.972,9.0272,8.9628,9.0088,1053830.0
2016-03-07 15:50:00,9.8,9.85,9.79,9.84,1531246.0,9.0088,9.0547,8.9996,9.0455,1531246.0
2016-03-07 15:55:00,9.84,9.86,9.84,9.86,2475416.0,9.0455,9.0639,9.0455,9.0639,2475416.0
2016-03-08 09:30:00,9.37,9.4,9.28,9.34,1585663.0,8.6135,8.6411,8.5308,8.5859,1585663.0
2016-03-08 09:35:00,9.34,9.42,9.19,9.2,2785076.0,8.5859,8.6595,8.448,8.4572,2785076.0
2016-03-08 09:40:00,9.19,9.27,9.02,9.04,2329158.0,8.448,8.5216,8.2917,8.3101,2329158.0
2016-03-08 09:45:00,9.04,9.16,9.02,9.13,1515066.0,8.3101,8.4204,8.2917,8.3929,1515066.0
2016-03-08 09:50:00,9.12,9.2,9.09,9.1,1449370.0,8.3837,8.4572,8.3561,8.3653,1449370.0
2016-03-08 09:55:00,9.09,9.11,8.91,8.95,2055065.0,8.3561,8.3745,8.1906,8.2274,2055065.0
2016-03-08 10:00:00,8.95,8.95,8.8,8.85,1928699.0,8.2274,8.2274,8.0895,8.1355,1928699.0
2016-03-08 10:05:00,8.87,8.89,8.82,8.83,1223642.0,8.1539,8.1722,8.1079,8.1171,1223642.0
2016-03-08 10:10:00,8.84,8.86,8.7,8.7,1189205.0,8.1263,8.1447,7.9976,7.9976,1189205.0
2016-03-08 10:15:00,8.7,8.8,8.61,8.62,1077029.0,7.9976,8.0895,7.9148,7.924,1077029.0
2016-03-08 10:20:00,8.62,8.72,8.61,8.63,1290047.0,7.924,8.016,7.9148,7.9332,1290047.0
2016-03-08 10:25:00,8.64,8.71,8.63,8.65,888724.0,7.9424,8.0068,7.9332,7.9516,888724.0
2016-03-08 10:30:00,8.65,8.71,8.62,8.66,673449.0,7.9516,8.0068,7.924,7.9608,673449.0
2016-03-08 10:35:00,8.66,8.67,8.61,8.64,866963.0,7.9608,7.97,7.9148,7.9424,866963.0
2016-03-08 10:40:00,8.65,8.65,8.61,8.62,768225.0,7.9516,7.9516,7.9148,7.924,768225.0
2016-03-08 10:45:00,8.61,8.7,8.61,8.68,878270.0,7.9148,7.9976,7.9148,7.9792,878270.0
2016-03-08 10:50:00,8.68,8.72,8.67,8.71,662991.0,7.9792,8.016,7.97,8.0068,662991.0
2016-03-08 10:55:00,8.7,8.71,8.57,8.58,686003.0,7.9976,8.0068,7.8781,7.8873,686003.0
2016-03-08 11:00:00,8.58,8.63,8.56,8.58,1166698.0,7.8873,7.9332,7.8689,7.8873,1166698.0
2016-03-08 11:05:00,8.58,8.75,8.57,8.73,1277826.0,7.8873,8.0435,7.8781,8.0252,1277826.0
2016-03-08 11:10:00,8.73,8.77,8.63,8.68,1001504.0,8.0252,8.0619,7.9332,7.9792,1001504.0
2016-03-08 11:15:00,8.68,8.73,8.65,8.66,612586.0,7.9792,8.0252,7.9516,7.9608,612586.0
2016-03-08 11:20:00,8.65,8.72,8.65,8.65,399645.0,7.9516,8.016,7.9516,7.9516,399645.0
2016-03-08 11:25:00,8.66,8.67,8.65,8.66,402782.0,7.9608,7.97,7.9516,7.9608,402782.0
2016-03-08 11:30:00,8.66,8.73,8.66,8.69,829503.0,7.9608,8.0252,7.9608,7.9884,829503.0
2016-03-08 11:35:00,8.69,8.72,8.65,8.7,384584.0,7.9884,8.016,7.9516,7.9976,384584.0
2016-03-08 11:40:00,8.69,8.74,8.66,8.69,372801.0,7.9884,8.0344,7.9608,7.9884,372801.0
2016-03-08 11:45:00,8.7,8.74,8.67,8.73,455381.0,7.9976,8.0344,7.97,8.0252,455381.0
2016-03-08 11:50:00,8.74,8.8,8.74,8.77,472012.0,8.0344,8.0895,8.0344,8.0619,472012.0
2016-03-08 11:55:00,8.77,8.83,8.76,8.79,562006.0,8.0619,8.1171,8.0527,8.0803,562006.0
2016-03-08 12:00:00,8.8,8.81,8.7,8.71,360639.0,8.0895,8.0987,7.9976,8.0068,360639.0
2016-03-08 12:05:00,8.71,8.87,8.7,8.8,649524.0,8.0068,8.1539,7.9976,8.0895,649524.0
2016-03-08 12:10:00,8.8,8.85,8.76,8.8,512763.0,8.0895,8.1355,8.0527,8.0895,512763.0
2016-03-08 12:15:00,8.8,8.81,8.78,8.8,368724.0,8.0895,8.0987,8.0711,8.0895,368724.0
2016-03-08 12:20:00,8.81,8.87,8.79,8.86,475738.0,8.0987,8.1539,8.0803,8.1447,475738.0
2016-03-08 12:25:00,8.85,8.86,8.79,8.83,330907.0,8.1355,8.1447,8.0803,8.1171,330907.0
2016-03-08 12:30:00,8.83,8.83,8.79,8.81,190968.0,8.1171,8.1171,8.0803,8.0987,190968.0
2016-03-08 12:35:00,8.81,8.83,8.76,8.83,151877.0,8.0987,8.1171,8.0527,8.1171,151877.0
2016-03-08 12:40:00,8.83,8.86,8.77,8.79,235700.0,8.1171,8.1447,8.0619,8.0803,235700.0
2016-03-08 12:45:00,8.79,8.79,8.73,8.75,427874.0,8.0803,8.0803,8.0252,8.0435,427874.0
2016-03-08 12:50:00,8.76,8.76,8.73,8.76,266086.0,8.0527,8.0527,8.0252,8.0527,266086.0
2016-03-08 12:55:00,8.76,8.87,8.76,8.86,433461.0,8.0527,8.1539,8.0527,8.1447,433461.0
2016-03-08 13:00:00,8.86,8.86,8.74,8.77,453629.0,8.1447,8.1447,8.0344,8.0619,453629.0
2016-03-08 13:05:00,8.77,8.8,8.76,8.79,333510.0,8.0619,8.0895,8.0527,8.0803,333510.0
2016-03-08 13:10:00,8.8,8.8,8.77,8.79,362925.0,8.0895,8.0895,8.0619,8.0803,362925.0
2016-03-08 13:15:00,8.79,8.83,8.78,8.79,335644.0,8.0803,8.1171,8.0711,8.0803,335644.0
2016-03-08 13:20:00,8.78,8.87,8.77,8.86,294648.0,8.0711,8.1539,8.0619,8.1447,294648.0
2016-03-08 13:25:00,8.86,8.87,8.83,8.84,217311.0,8.1447,8.1539,8.1171,8.1263,217311.0
2016-03-08 13:30:00,8.84,8.88,8.83,8.88,364759.0,8.1263,8.163,8.1171,8.163,364759.0
2016-03-08 13:35:00,8.88,9.04,8.88,9.01,1106573.0,8.163,8.3101,8.163,8.2826,1106573.0
2016-03-08 13:40:00,9.0,9.0,8.9,8.99,498041.0,8.2734,8.2734,8.1814,8.2642,498041.0
2016-03-08 13:45:00,8.98,9.07,8.98,9.02,584743.0,8.255,8.3377,8.255,8.2917,584743.0
2016-03-08 13:50:00,9.02,9.03,8.96,8.96,150022.0,8.2917,8.3009,8.2366,8.2366,150022.0
2016-03-08 13:55:00,8.97,9.02,8.96,8.96,359834.0,8.2458,8.2917,8.2366,8.2366,359834.0
2016-03-08 14:00:00,8.95,8.97,8.9,8.94,333629.0,8.2274,8.2458,8.1814,8.2182,333629.0
2016-03-08 14:05:00,8.94,8.94,8.9,8.91,286852.0,8.2182,8.2182,8.1814,8.1906,286852.0
2016-03-08 14:10:00,8.91,8.93,8.86,8.92,374545.0,8.1906,8.209,8.1447,8.1998,374545.0
2016-03-08 14:15:00,8.91,8.92,8.86,8.91,332112.0,8.1906,8.1998,8.1447,8.1906,332112.0
2016-03-08 14:20:00,8.91,8.95,8.88,8.88,363151.0,8.1906,8.2274,8.163,8.163,363151.0
2016-03-08 14:25:00,8.88,8.95,8.85,8.88,385203.0,8.163,8.2274,8.1355,8.163,385203.0
2016-03-08 14:30:00,8.88,8.91,8.82,8.88,340279.0,8.163,8.1906,8.1079,8.163,340279.0
2016-03-08 14:35:00,8.88,8.89,8.84,8.84,168669.0,8.163,8.1722,8.1263,8.1263,168669.0
2016-03-08 14:40:00,8.84,8.89,8.84,8.89,338526.0,8.1263,8.1722,8.1263,8.1722,338526.0
2016-03-08 14:45:00,8.88,8.92,8.86,8.88,412374.0,8.163,8.1998,8.1447,8.163,412374.0
2016-03-08 14:50:00,8.88,8.89,8.84,8.85,316967.0,8.163,8.1722,8.1263,8.1355,316967.0
2016-03-08 14:55:00,8.85,8.88,8.82,8.83,313441.0,8.1355,8.163,8.1079,8.1171,313441.0
2016-03-08 15:00:00,8.83,8.84,8.77,8.79,1734691.0,8.1171,8.1263,8.0619,8.0803,1734691.0
2016-03-08 15:05:00,8.79,8.81,8.74,8.76,697703.0,8.0803,8.0987,8.0344,8.0527,697703.0
2016-03-08 15:10:00,8.76,8.84,8.75,8.79,425039.0,8.0527,8.1263,8.0435,8.0803,425039.0
2016-03-08 15:15:00,8.79,8.81,8.74,8.77,396683.0,8.0803,8.0987,8.0344,8.0619,396683.0
2016-03-08 15:20:00,8.76,8.77,8.74,8.74,251957.0,8.0527,8.0619,8.0344,8.0344,251957.0
2016-03-08 15:25:00,8.74,8.75,8.71,8.71,332108.0,8.0344,8.0435,8.0068,8.0068,332108.0
2016-03-08 15:30:00,8.71,8.74,8.71,8.71,417317.0,8.0068,8.0344,8.0068,8.0068,417317.0
2016-03-08 15:35:00,8.71,8.73,8.66,8.7,1006052.0,8.0068,8.0252,7.9608,7.9976,1006052.0
2016-03-08 15:40:00,8.69,8.72,8.66,8.71,766639.0,7.9884,8.016,7.9608,8.0068,766639.0
2016-03-08 15:45:00,8.71,8.73,8.67,8.68,664060.0,8.0068,8.0252,7.97,7.9792,664060.0
2016-03-08 15:50:00,8.68,8.7,8.67,8.7,818653.0,7.9792,7.9976,7.97,7.9976,818653.0
2016-03-08 15:55:00,8.69,8.7,8.65,8.66,1877752.0,7.9884,7.9976,7.9516,7.9608,1877752.0
2016-03-09 09:30:00,8.91,8.92,8.83,8.86,1376225.0,8.1906,8.1998,8.1171,8.1447,1376225.0
2016-03-09 09:35:00,8.86,8.87,8.72,8.75,914512.0,8.1447,8.1539,8.016,8.0435,914512.0
2016-03-09 09:40:00,8.74,8.79,8.67,8.67,838201.0,8.0344,8.0803,7.97,7.97,838201.0
2016-03-09 09:45:00,8.68,8.68,8.59,8.59,869945.0,7.9792,7.9792,7.8965,7.8965,869945.0
2016-03-09 09:50:00,8.59,8.6,8.47,8.57,2425860.0,7.8965,7.9057,7.7862,7.8781,2425860.0
2016-03-09 09:55:00,8.56,8.67,8.5,8.59,1431246.0,7.8689,7.97,7.8137,7.8965,1431246.0
2016-03-09 10:00:00,8.59,8.62,8.52,8.55,1055279.0,7.8965,7.924,7.8321,7.8597,1055279.0
2016-03-09 10:05:00,8.54,8.55,8.49,8.5,636919.0,7.8505,7.8597,7.8045,7.8137,636919.0
2016-03-09 10:10:00,8.5,8.56,8.49,8.54,581557.0,7.8137,7.8689,7.8045,7.8505,581557.0
2016-03-09 10:15:00,8.54,8.63,8.54,8.55,599338.0,7.8505,7.9332,7.8505,7.8597,599338.0
2016-03-09 10:20:00,8.54,8.56,8.5,8.5,337645.0,7.8505,7.8689,7.8137,7.8137,337645.0
2016-03-09 10:25:00,8.5,8.51,8.48,8.5,577339.0,7.8137,7.8229,7.7953,7.8137,577339.0
2016-03-09 10:30:00,8.5,8.74,8.49,8.72,1111129.0,7.8137,8.0344,7.8045,8.016,1111129.0
2016-03-09 10:35:00,8.72,8.95,8.72,8.87,1468296.0,8.016,8.2274,8.016,8.1539,1468296.0
2016-03-09 10:40:00,8.88,8.92,8.8,8.86,774534.0,8.163,8.1998,8.0895,8.1447,774534.0
2016-03-09 10:45:00,8.87,8.94,8.81,8.92,593612.0,8.1539,8.2182,8.0987,8.1998,593612.0
2016-03-09 10:50:00,8.92,8.92,8.66,8.67,1117852.0,8.1998,8.1998,7.9608,7.97,1117852.0
2016-03-09 10:55:00,8.69,8.79,8.66,8.78,1004133.0,7.9884,8.0803,7.9608,8.0711,1004133.0
2016-03-09 11:00:00,8.79,8.98,8.78,8.91,1095756.0,8.0803,8.255,8.0711,8.1906,1095756.0
2016-03-09 11:05:00,8.9,8.95,8.87,8.9,689045.0,8.1814,8.2274,8.1539,8.1814,689045.0
2016-03-09 11:10:00,8.9,8.96,8.87,8.94,576080.0,8.1814,8.2366,8.1539,8.2182,576080.0
2016-03-09 11:15:00,8.95,9.02,8.91,8.95,896996.0,8.2274,8.2917,8.1906,8.2274,896996.0
2016-03-09 11:20:00,8.95,9.06,8.94,9.05,856380.0,8.2274,8.3285,8.2182,8.3193,856380.0
2016-03-09 11:25:00,9.06,9.1,9.01,9.01,918124.0,8.3285,8.3653,8.2826,8.2826,918124.0
2016-03-09 11:30:00,9.02,9.09,9.0,9.08,449857.0,8.2917,8.3561,8.2734,8.3469,449857.0
2016-03-09 11:35:00,9.08,9.1,8.99,9.07,483207.0,8.3469,8.3653,8.2642,8.3377,483207.0
2016-03-09 11:40:00,9.08,9.09,9.01,9.09,385642.0,8.3469,8.3561,8.2826,8.3561,385642.0
2016-03-09 11:45:00,9.09,9.11,9.04,9.11,691521.0,8.3561,8.3745,8.3101,8.3745,691521.0
2016-03-09 11:50:00,9.1,9.11,9.03,9.05,820242.0,8.3653,8.3745,8.3009,8.3193,820242.0
2016-03-09 11:55:00,9.05,9.1,9.02,9.09,282160.0,8.3193,8.3653,8.2917,8.3561,282160.0
2016-03-09 12:00:00,9.09,9.1,9.05,9.08,217224.0,8.3561,8.3653,8.3193,8.3469,217224.0
2016-03-09 12:05:00,9.08,9.09,9.05,9.06,526351.0,8.3469,8.3561,8.3193,8.3285,526351.0
2016-03-09 12:10:00,9.07,9.07,9.03,9.07,273933.0,8.3377,8.3377,8.3009,8.3377,273933.0
2016-03-09 12:15:00,9.07,9.14,9.06,9.14,557479.0,8.3377,8.4021,8.3285,8.4021,557479.0
2016-03-09 12:20:00,9.14,9.19,9.12,9.14,618256.0,8.4021,8.448,8.3837,8.4021,618256.0
2016-03-09 12:25:00,9.14,9.19,9.14,9.19,637548.0,8.4021,8.448,8.4021,8.448,637548.0
2016-03-09 12:30:00,9.19,9.23,9.16,9.23,594532.0,8.448,8.4848,8.4204,8.4848,594532.0
2016-03-09 12:35:00,9.22,9.23,9.16,9.2,691843.0,8.4756,8.4848,8.4204,8.4572,691843.0
2016-03-09 12:40:00,9.19,9.21,9.16,9.19,540775.0,8.448,8.4664,8.4204,8.448,540775.0
2016-03-09 12:45:00,9.18,9.19,9.05,9.08,493715.0,8.4388,8.448,8.3193,8.3469,493715.0
2016-03-09 12:50:00,9.08,9.14,9.05,9.07,428958.0,8.3469,8.4021,8.3193,8.3377,428958.0
2016-03-09 12:55:00,9.08,9.11,9.05,9.05,289225.0,8.3469,8.3745,8.3193,8.3193,289225.0
2016-03-09 13:00:00,9.05,9.09,9.05,9.08,199042.0,8.3193,8.3561,8.3193,8.3469,199042.0
2016-03-09 13:05:00,9.08,9.09,9.07,9.08,226519.0,8.3469,8.3561,8.3377,8.3469,226519.0
2016-03-09 13:10:00,9.07,9.1,9.03,9.1,421694.0,8.3377,8.3653,8.3009,8.3653,421694.0
2016-03-09 13:15:00,9.1,9.11,9.05,9.07,420307.0,8.3653,8.3745,8.3193,8.3377,420307.0
2016-03-09 13:20:00,9.06,9.08,9.03,9.07,286846.0,8.3285,8.3469,8.3009,8.3377,286846.0
2016-03-09 13:25:00,9.07,9.07,9.03,9.06,208932.0,8.3377,8.3377,8.3009,8.3285,208932.0
2016-03-09 13:30:00,9.07,9.15,9.06,9.12,379892.0,8.3377,8.4113,8.3285,8.3837,379892.0
2016-03-09 13:35:00,9.12,9.18,9.11,9.15,392035.0,8.3837,8.4388,8.3745,8.4113,392035.0
2016-03-09 13:40:00,9.15,9.16,9.11,9.15,208142.0,8.4113,8.4204,8.3745,8.4113,208142.0
2016-03-09 13:45:00,9.15,9.19,9.14,9.18,366681.0,8.4113,8.448,8.4021,8.4388,366681.0
2016-03-09 13:50:00,9.17,9.2,9.14,9.14,372767.0,8.4296,8.4572,8.4021,8.4021,372767.0
2016-03-09 13:55:00,9.15,9.16,9.1,9.13,310209.0,8.4113,8.4204,8.3653,8.3929,310209.0
2016-03-09 14:00:00,9.13,9.15,9.11,9.12,241648.0,8.3929,8.4113,8.3745,8.3837,241648.0
2016-03-09 14:05:00,9.13,9.15,9.12,9.13,517106.0,8.3929,8.4113,8.3837,8.3929,517106.0
2016-03-09 14:10:00,9.14,9.14,9.12,9.13,220227.0,8.4021,8.4021,8.3837,8.3929,220227.0
2016-03-09 14:15:00,9.13,9.21,9.12,9.21,385496.0,8.3929,8.4664,8.3837,8.4664,385496.0
2016-03-09 14:20:00,9.21,9.22,9.15,9.19,616772.0,8.4664,8.4756,8.4113,8.448,616772.0
2016-03-09 14:25:00,9.19,9.22,9.18,9.2,572261.0,8.448,8.4756,8.4388,8.4572,572261.0
2016-03-09 14:30:00,9.2,9.21,9.17,9.18,247176.0,8.4572,8.4664,8.4296,8.4388,247176.0
2016-03-09 14:35:00,9.18,9.21,9.17,9.2,318221.0,8.4388,8.4664,8.4296,8.4572,318221.0
2016-03-09 14:40:00,9.2,9.2,9.15,9.16,338102.0,8.4572,8.4572,8.4113,8.4204,338102.0
2016-03-09 14:45:00,9.16,9.21,9.15,9.2,196616.0,8.4204,8.4664,8.4113,8.4572,196616.0
2016-03-09 14:50:00,9.2,9.2,9.17,9.18,203155.0,8.4572,8.4572,8.4296,8.4388,203155.0
2016-03-09 14:55:00,9.18,9.19,9.17,9.18,134163.0,8.4388,8.448,8.4296,8.4388,134163.0
2016-03-09 15:00:00,9.18,9.21,9.17,9.2,282959.0,8.4388,8.4664,8.4296,8.4572,282959.0
2016-03-09 15:05:00,9.2,9.21,9.16,9.17,371870.0,8.4572,8.4664,8.4204,8.4296,371870.0
2016-03-09 15:10:00,9.17,9.21,9.15,9.18,328833.0,8.4296,8.4664,8.4113,8.4388,328833.0
2016-03-09 15:15:00,9.17,9.2,9.17,9.19,283031.0,8.4296,8.4572,8.4296,8.448,283031.0
2016-03-09 15:20:00,9.19,9.2,9.18,9.2,174563.0,8.448,8.4572,8.4388,8.4572,174563.0
2016-03-09 15:25:00,9.2,9.21,9.19,9.2,295758.0,8.4572,8.4664,8.448,8.4572,295758.0
2016-03-09 15:30:00,9.2,9.2,9.17,9.19,413375.0,8.4572,8.4572,8.4296,8.448,413375.0
2016-03-09 15:35:00,9.19,9.2,9.15,9.17,411198.0,8.448,8.4572,8.4113,8.4296,411198.0
2016-03-09 15:40:00,9.16,9.2,9.16,9.18,401145.0,8.4204,8.4572,8.4204,8.4388,401145.0
2016-03-09 15:45:00,9.18,9.19,9.16,9.17,451392.0,8.4388,8.448,8.4204,8.4296,451392.0
2016-03-09 15:50:00,9.17,9.19,9.16,9.18,1029774.0,8.4296,8.448,8.4204,8.4388,1029774.0
2016-03-09 15:55:00,9.18,9.18,9.13,9.14,1687239.0,8.4388,8.4388,8.3929,8.4021,1687239.0
2016-03-10 09:30:00,8.86,8.99,8.75,8.99,2032292.0,8.1447,8.2642,8.0435,8.2642,2032292.0
2016-03-10 09:35:00,8.98,9.07,8.89,9.06,1873151.0,8.255,8.3377,8.1722,8.3285,1873151.0
2016-03-10 09:40:00,9.06,9.17,8.98,9.14,1395287.0,8.3285,8.4296,8.255,8.4021,1395287.0
2016-03-10 09:45:00,9.15,9.21,8.97,9.05,1625036.0,8.4113,8.4664,8.2458,8.3193,1625036.0
2016-03-10 09:50:00,9.05,9.23,9.03,9.21,1152776.0,8.3193,8.4848,8.3009,8.4664,1152776.0
2016-03-10 09:55:00,9.2,9.27,9.13,9.27,1387794.0,8.4572,8.5216,8.3929,8.5216,1387794.0
2016-03-10 10:00:00,9.27,9.27,9.15,9.2,865117.0,8.5216,8.5216,8.4113,8.4572,865117.0
2016-03-10 10:05:00,9.19,9.35,9.18,9.27,1461765.0,8.448,8.5951,8.4388,8.5216,1461765.0
2016-03-10 10:10:00,9.26,9.3,9.19,9.29,862970.0,8.5124,8.5491,8.448,8.5399,862970.0
2016-03-10 10:15:00,9.29,9.38,9.23,9.23,1313424.0,8.5399,8.6227,8.4848,8.4848,1313424.0
2016-03-10 10:20:00,9.24,9.3,9.17,9.24,841400.0,8.494,8.5491,8.4296,8.494,841400.0
2016-03-10 10:25:00,9.24,9.27,9.18,9.2,622741.0,8.494,8.5216,8.4388,8.4572,622741.0
2016-03-10 10:30:00,9.2,9.2,9.08,9.08,1109485.0,8.4572,8.4572,8.3469,8.3469,1109485.0
2016-03-10 10:35:00,9.08,9.12,8.95,9.02,1238942.0,8.3469,8.3837,8.2274,8.2917,1238942.0
2016-03-10 10:40:00,9.03,9.18,9.01,9.17,792135.0,8.3009,8.4388,8.2826,8.4296,792135.0
2016-03-10 10:45:00,9.18,9.22,9.1,9.11,871361.0,8.4388,8.4756,8.3653,8.3745,871361.0
2016-03-10 10:50:00,9.1,9.18,9.09,9.14,437662.0,8.3653,8.4388,8.3561,8.4021,437662.0
2016-03-10 10:55:00,9.14,9.17,9.02,9.04,610475.0,8.4021,8.4296,8.2917,8.3101,610475.0
2016-03-10 11:00:00,9.04,9.09,9.0,9.07,577962.0,8.3101,8.3561,8.2734,8.3377,577962.0
2016-03-10 11:05:00,9.07,9.15,9.0,9.04,843775.0,8.3377,8.4113,8.2734,8.3101,843775.0
2016-03-10 11:10:00,9.04,9.09,9.01,9.07,570376.0,8.3101,8.3561,8.2826,8.3377,570376.0
2016-03-10 11:15:00,9.06,9.07,8.95,8.96,671863.0,8.3285,8.3377,8.2274,8.2366,671863.0
2016-03-10 11:20:00,8.96,8.97,8.91,8.93,557490.0,8.2366,8.2458,8.1906,8.209,557490.0
2016-03-10 11:25:00,8.93,8.93,8.83,8.9,975091.0,8.209,8.209,8.1171,8.1814,975091.0
2016-03-10 11:30:00,8.89,8.92,8.85,8.92,585546.0,8.1722,8.1998,8.1355,8.1998,585546.0
2016-03-10 11:35:00,8.91,9.05,8.89,9.01,609962.0,8.1906,8.3193,8.1722,8.2826,609962.0
2016-03-10 11:40:00,9.02,9.08,9.01,9.02,461703.0,8.2917,8.3469,8.2826,8.2917,461703.0
2016-03-10 11:45:00,9.02,9.1,8.97,9.09,463013.0,8.2917,8.3653,8.2458,8.3561,463013.0
2016-03-10 11:50:00,9.09,9.1,9.03,9.08,270458.0,8.3561,8.3653,8.3009,8.3469,270458.0
2016-03-10 11:55:00,9.07,9.09,9.05,9.06,619666.0,8.3377,8.3561,8.3193,8.3285,619666.0
2016-03-10 12:00:00,9.06,9.15,9.05,9.13,354817.0,8.3285,8.4113,8.3193,8.3929,354817.0
2016-03-10 12:05:00,9.12,9.14,9.08,9.12,341854.0,8.3837,8.4021,8.3469,8.3837,341854.0
2016-03-10 12:10:00,9.13,9.14,9.06,9.12,308117.0,8.3929,8.4021,8.3285,8.3837,308117.0
2016-03-10 12:15:00,9.13,9.15,9.07,9.12,381494.0,8.3929,8.4113,8.3377,8.3837,381494.0
2016-03-10 12:20:00,9.12,9.13,9.08,9.1,218941.0,8.3837,8.3929,8.3469,8.3653,218941.0
2016-03-10 12:25:00,9.11,9.18,9.1,9.18,467474.0,8.3745,8.4388,8.3653,8.4388,467474.0
2016-03-10 12:30:00,9.18,9.18,9.1,9.17,493977.0,8.4388,8.4388,8.3653,8.4296,493977.0
2016-03-10 12:35:00,9.17,9.18,9.11,9.16,327171.0,8.4296,8.4388,8.3745,8.4204,327171.0
2016-03-10 12:40:00,9.17,9.17,9.1,9.11,330299.0,8.4296,8.4296,8.3653,8.3745,330299.0
2016-03-10 12:45:00,9.11,9.19,9.09,9.19,426180.0,8.3745,8.448,8.3561,8.448,426180.0
2016-03-10 12:50:00,9.18,9.25,9.16,9.21,458207.0,8.4388,8.5032,8.4204,8.4664,458207.0
2016-03-10 12:55:00,9.21,9.25,9.17,9.23,502972.0,8.4664,8.5032,8.4296,8.4848,502972.0
2016-03-10 13:00:00,9.22,9.25,9.2,9.23,350624.0,8.4756,8.5032,8.4572,8.4848,350624.0
2016-03-10 13:05:00,9.22,9.25,9.17,9.2,532295.0,8.4756,8.5032,8.4296,8.4572,532295.0
2016-03-10 13:10:00,9.2,9.23,9.17,9.22,343054.0,8.4572,8.4848,8.4296,8.4756,343054.0
2016-03-10 13:15:00,9.22,9.25,9.22,9.24,691423.0,8.4756,8.5032,8.4756,8.494,691423.0
2016-03-10 13:20:00,9.24,9.34,9.22,9.3,658810.0,8.494,8.5859,8.4756,8.5491,658810.0
2016-03-10 13:25:00,9.3,9.36,9.28,9.36,671628.0,8.5491,8.6043,8.5308,8.6043,671628.0
2016-03-10 13:30:00,9.35,9.44,9.34,9.44,643743.0,8.5951,8.6778,8.5859,8.6778,643743.0
2016-03-10 13:35:00,9.43,9.45,9.37,9.45,610908.0,8.6686,8.687,8.6135,8.687,610908.0
2016-03-10 13:40:00,9.45,9.47,9.41,9.46,548720.0,8.687,8.7054,8.6503,8.6962,548720.0
2016-03-10 13:45:00,9.46,9.47,9.36,9.39,497900.0,8.6962,8.7054,8.6043,8.6319,497900.0
2016-03-10 13:50:00,9.4,9.47,9.38,9.47,258056.0,8.6411,8.7054,8.6227,8.7054,258056.0
2016-03-10 13:55:00,9.46,9.48,9.36,9.39,540104.0,8.6962,8.7146,8.6043,8.6319,540104.0
2016-03-10 14:00:00,9.39,9.47,9.38,9.45,351103.0,8.6319,8.7054,8.6227,8.687,351103.0
2016-03-10 14:05:00,9.45,9.47,9.29,9.3,670606.0,8.687,8.7054,8.5399,8.5491,670606.0
2016-03-10 14:10:00,9.3,9.34,9.22,9.34,667910.0,8.5491,8.5859,8.4756,8.5859,667910.0
2016-03-10 14:15:00,9.34,9.43,9.32,9.4,535875.0,8.5859,8.6686,8.5675,8.6411,535875.0
2016-03-10 14:20:00,9.4,9.47,9.39,9.46,278638.0,8.6411,8.7054,8.6319,8.6962,278638.0
2016-03-10 14:25:00,9.46,9.49,9.43,9.48,543135.0,8.6962,8.7238,8.6686,8.7146,543135.0
2016-03-10 14:30:00,9.48,9.52,9.46,9.47,514599.0,8.7146,8.7514,8.6962,8.7054,514599.0
2016-03-10 14:35:00,9.47,9.48,9.43,9.43,314782.0,8.7054,8.7146,8.6686,8.6686,314782.0
2016-03-10 14:40:00,9.44,9.48,9.43,9.48,496845.0,8.6778,8.7146,8.6686,8.7146,496845.0
2016-03-10 14:45:00,9.47,9.5,9.46,9.47,299526.0,8.7054,8.733,8.6962,8.7054,299526.0
2016-03-10 14:50:00,9.48,9.5,9.42,9.42,584107.0,8.7146,8.733,8.6595,8.6595,584107.0
2016-03-10 14:55:00,9.42,9.48,9.41,9.46,436217.0,8.6595,8.7146,8.6503,8.6962,436217.0
2016-03-10 15:00:00,9.46,9.56,9.46,9.54,589493.0,8.6962,8.7881,8.6962,8.7698,589493.0
2016-03-10 15:05:00,9.54,9.58,9.53,9.54,427390.0,8.7698,8.8065,8.7606,8.7698,427390.0
2016-03-10 15:10:00,9.55,9.6,9.52,9.6,676689.0,8.779,8.8249,8.7514,8.8249,676689.0
2016-03-10 15:15:00,9.6,9.62,9.58,9.6,564012.0,8.8249,8.8433,8.8065,8.8249,564012.0
2016-03-10 15:20:00,9.6,9.6,9.54,9.58,574845.0,8.8249,8.8249,8.7698,8.8065,574845.0
2016-03-10 15:25:00,9.58,9.65,9.58,9.62,853129.0,8.8065,8.8709,8.8065,8.8433,853129.0
2016-03-10 15:30:00,9.62,9.65,9.57,9.59,640004.0,8.8433,8.8709,8.7973,8.8157,640004.0
2016-03-10 15:35:00,9.59,9.61,9.55,9.55,496814.0,8.8157,8.8341,8.779,8.779,496814.0
2016-03-10 15:40:00,9.56,9.58,9.54,9.54,725265.0,8.7881,8.8065,8.7698,8.7698,725265.0
2016-03-10 15:45:00,9.54,9.6,9.52,9.57,826790.0,8.7698,8.8249,8.7514,8.7973,826790.0
2016-03-10 15:50:00,9.58,9.58,9.54,9.58,892247.0,8.8065,8.8065,8.7698,8.8065,892247.0
2016-03-10 15:55:00,9.58,9.6,9.56,9.59,1319284.0,8.8065,8.8249,8.7881,8.8157,1319284.0
2016-03-11 09:30:00,9.85,9.88,9.71,9.83,1894137.0,9.0547,9.0823,8.926,9.0363,1894137.0
2016-03-11 09:35:00,9.83,9.86,9.46,9.46,2131085.0,9.0363,9.0639,8.6962,8.6962,2131085.0
2016-03-11 09:40:00,9.46,9.61,9.42,9.57,1345704.0,8.6962,8.8341,8.6595,8.7973,1345704.0
2016-03-11 09:45:00,9.57,9.7,9.54,9.67,1856878.0,8.7973,8.9168,8.7698,8.8893,1856878.0
2016-03-11 09:50:00,9.67,9.8,9.65,9.74,1335593.0,8.8893,9.0088,8.8709,8.9536,1335593.0
2016-03-11 09:55:00,9.74,9.74,9.62,9.64,777741.0,8.9536,8.9536,8.8433,8.8617,777741.0
2016-03-11 10:00:00,9.65,9.75,9.6,9.75,955290.0,8.8709,8.9628,8.8249,8.9628,955290.0
2016-03-11 10:05:00,9.75,9.76,9.62,9.64,738627.0,8.9628,8.972,8.8433,8.8617,738627.0
2016-03-11 10:10:00,9.65,9.7,9.57,9.61,1142578.0,8.8709,8.9168,8.7973,8.8341,1142578.0
2016-03-11 10:15:00,9.61,9.7,9.59,9.69,750204.0,8.8341,8.9168,8.8157,8.9077,750204.0
2016-03-11 10:20:00,9.69,9.69,9.6,9.63,622947.0,8.9077,8.9077,8.8249,8.8525,622947.0
2016-03-11 10:25:00,9.63,9.65,9.59,9.65,304054.0,8.8525,8.8709,8.8157,8.8709,304054.0
2016-03-11 10:30:00,9.65,9.7,9.65,9.68,556241.0,8.8709,8.9168,8.8709,8.8985,556241.0
2016-03-11 10:35:00,9.67,9.7,9.62,9.63,556164.0,8.8893,8.9168,8.8433,8.8525,556164.0
2016-03-11 10:40:00,9.63,9.68,9.61,9.64,366590.0,8.8525,8.8985,8.8341,8.8617,366590.0
2016-03-11 10:45:00,9.64,9.67,9.63,9.64,373464.0,8.8617,8.8893,8.8525,8.8617,373464.0
2016-03-11 10:50:00,9.64,9.65,9.52,9.62,781398.0,8.8617,8.8709,8.7514,8.8433,781398.0
2016-03-11 10:55:00,9.62,9.63,9.53,9.55,615514.0,8.8433,8.8525,8.7606,8.779,615514.0
2016-03-11 11:00:00,9.54,9.56,9.47,9.49,719986.0,8.7698,8.7881,8.7054,8.7238,719986.0
2016-03-11 11:05:00,9.48,9.54,9.41,9.51,609012.0,8.7146,8.7698,8.6503,8.7422,609012.0
2016-03-11 11:10:00,9.5,9.52,9.45,9.5,500301.0,8.733,8.7514,8.687,8.733,500301.0
2016-03-11 11:15:00,9.5,9.6,9.49,9.6,597819.0,8.733,8.8249,8.7238,8.8249,597819.0
2016-03-11 11:20:00,9.6,9.69,9.58,9.67,974979.0,8.8249,8.9077,8.8065,8.8893,974979.0
2016-03-11 11:25:00,9.67,9.71,9.63,9.66,568232.0,8.8893,8.926,8.8525,8.8801,568232.0
2016-03-11 11:30:00,9.66,9.69,9.61,9.64,407999.0,8.8801,8.9077,8.8341,8.8617,407999.0
2016-03-11 11:35:00,9.64,9.66,9.6,9.62,268525.0,8.8617,8.8801,8.8249,8.8433,268525.0
2016-03-11 11:40:00,9.63,9.65,9.56,9.6,316999.0,8.8525,8.8709,8.7881,8.8249,316999.0
2016-03-11 11:45:00,9.6,9.63,9.56,9.59,200968.0,8.8249,8.8525,8.7881,8.8157,200968.0
2016-03-11 11:50:00,9.58,9.66,9.56,9.65,497808.0,8.8065,8.8801,8.7881,8.8709,497808.0
2016-03-11 11:55:00,9.64,9.73,9.63,9.66,823165.0,8.8617,8.9444,8.8525,8.8801,823165.0
2016-03-11 12:00:00,9.67,9.68,9.6,9.63,375549.0,8.8893,8.8985,8.8249,8.8525,375549.0
2016-03-11 12:05:00,9.64,9.64,9.6,9.61,198597.0,8.8617,8.8617,8.8249,8.8341,198597.0
2016-03-11 12:10:00,9.62,9.64,9.6,9.63,137329.0,8.8433,8.8617,8.8249,8.8525,137329.0
2016-03-11 12:15:00,9.64,9.65,9.6,9.64,168946.0,8.8617,8.8709,8.8249,8.8617,168946.0
2016-03-11 12:20:00,9.65,9.67,9.63,9.66,185995.0,8.8709,8.8893,8.8525,8.8801,185995.0
2016-03-11 12:25:00,9.65,9.68,9.63,9.65,280105.0,8.8709,8.8985,8.8525,8.8709,280105.0
2016-03-11 12:30:00,9.65,9.7,9.65,9.7,184480.0,8.8709,8.9168,8.8709,8.9168,184480.0
2016-03-11 12:35:00,9.7,9.73,9.69,9.7,325974.0,8.9168,8.9444,8.9077,8.9168,325974.0
2016-03-11 12:40:00,9.7,9.7,9.63,9.66,287779.0,8.9168,8.9168,8.8525,8.8801,287779.0
2016-03-11 12:45:00,9.65,9.69,9.65,9.68,125225.0,8.8709,8.9077,8.8709,8.8985,125225.0
2016-03-11 12:50:00,9.67,9.7,9.66,9.68,175094.0,8.8893,8.9168,8.8801,8.8985,175094.0
2016-03-11 12:55:00,9.67,9.7,9.66,9.68,141359.0,8.8893,8.9168,8.8801,8.8985,141359.0
2016-03-11 13:00:00,9.67,9.67,9.62,9.65,483357.0,8.8893,8.8893,8.8433,8.8709,483357.0
2016-03-11 13:05:00,9.64,9.65,9.55,9.6,452108.0,8.8617,8.8709,8.779,8.8249,452108.0
2016-03-11 13:10:00,9.59,9.63,9.58,9.61,384367.0,8.8157,8.8525,8.8065,8.8341,384367.0
2016-03-11 13:15:00,9.61,9.62,9.57,9.6,185274.0,8.8341,8.8433,8.7973,8.8249,185274.0
2016-03-11 13:20:00,9.6,9.61,9.56,9.59,187667.0,8.8249,8.8341,8.7881,8.8157,187667.0
2016-03-11 13:25:00,9.59,9.62,9.58,9.6,193091.0,8.8157,8.8433,8.8065,8.8249,193091.0
2016-03-11 13:30:00,9.6,9.62,9.59,9.59,108119.0,8.8249,8.8433,8.8157,8.8157,108119.0
2016-03-11 13:35:00,9.59,9.6,9.53,9.58,317015.0,8.8157,8.8249,8.7606,8.8065,317015.0
2016-03-11 13:40:00,9.58,9.59,9.55,9.59,142112.0,8.8065,8.8157,8.779,8.8157,142112.0
2016-03-11 13:45:00,9.58,9.61,9.56,9.59,228693.0,8.8065,8.8341,8.7881,8.8157,228693.0
2016-03-11 13:50:00,9.6,9.6,9.58,9.59,115425.0,8.8249,8.8249,8.8065,8.8157,115425.0
2016-03-11 13:55:00,9.59,9.61,9.56,9.57,334831.0,8.8157,8.8341,8.7881,8.7973,334831.0
2016-03-11 14:00:00,9.57,9.58,9.55,9.55,258310.0,8.7973,8.8065,8.779,8.779,258310.0
2016-03-11 14:05:00,9.55,9.56,9.52,9.54,212907.0,8.779,8.7881,8.7514,8.7698,212907.0
2016-03-11 14:10:00,9.55,9.58,9.55,9.57,223002.0,8.779,8.8065,8.779,8.7973,223002.0
2016-03-11 14:15:00,9.57,9.58,9.51,9.54,528679.0,8.7973,8.8065,8.7422,8.7698,528679.0
2016-03-11 14:20:00,9.54,9.55,9.51,9.52,191429.0,8.7698,8.779,8.7422,8.7514,191429.0
2016-03-11 14:25:00,9.52,9.55,9.5,9.51,243249.0,8.7514,8.779,8.733,8.7422,243249.0
2016-03-11 14:30:00,9.52,9.56,9.5,9.54,268490.0,8.7514,8.7881,8.733,8.7698,268490.0
2016-03-11 14:35:00,9.54,9.55,9.51,9.54,235450.0,8.7698,8.779,8.7422,8.7698,235450.0
2016-03-11 14:40:00,9.54,9.54,9.51,9.54,204052.0,8.7698,8.7698,8.7422,8.7698,204052.0
2016-03-11 14:45:00,9.54,9.55,9.52,9.53,454615.0,8.7698,8.779,8.7514,8.7606,454615.0
2016-03-11 14:50:00,9.53,9.54,9.5,9.53,344586.0,8.7606,8.7698,8.733,8.7606,344586.0
2016-03-11 14:55:00,9.53,9.55,9.5,9.54,234598.0,8.7606,8.779,8.733,8.7698,234598.0
2016-03-11 15:00:00,9.55,9.56,9.52,9.55,307477.0,8.779,8.7881,8.7514,8.779,307477.0
2016-03-11 15:05:00,9.55,9.64,9.54,9.64,806931.0,8.779,8.8617,8.7698,8.8617,806931.0
2016-03-11 15:10:00,9.64,9.65,9.6,9.62,620469.0,8.8617,8.8709,8.8249,8.8433,620469.0
2016-03-11 15:15:00,9.62,9.62,9.57,9.61,366851.0,8.8433,8.8433,8.7973,8.8341,366851.0
2016-03-11 15:20:00,9.61,9.64,9.6,9.63,433304.0,8.8341,8.8617,8.8249,8.8525,433304.0
2016-03-11 15:25:00,9.63,9.65,9.6,9.64,309802.0,8.8525,8.8709,8.8249,8.8617,309802.0
2016-03-11 15:30:00,9.63,9.65,9.61,9.63,221084.0,8.8525,8.8709,8.8341,8.8525,221084.0
2016-03-11 15:35:00,9.63,9.63,9.56,9.58,443074.0,8.8525,8.8525,8.7881,8.8065,443074.0
2016-03-11 15:40:00,9.58,9.6,9.56,9.59,469653.0,8.8065,8.8249,8.7881,8.8157,469653.0
2016-03-11 15:45:00,9.59,9.6,9.56,9.58,438692.0,8.8157,8.8249,8.7881,8.8065,438692.0
2016-03-11 15:50:00,9.58,9.59,9.55,9.55,536107.0,8.8065,8.8157,8.779,8.779,536107.0
2016-03-11 15:55:00,9.55,9.57,9.54,9.54,1145287.0,8.779,8.7973,8.7698,8.7698,1145287.0
2016-03-14 09:30:00,9.47,9.6,9.42,9.51,1065219.0,8.7054,8.8249,8.6595,8.7422,1065219.0
2016-03-14 09:35:00,9.52,9.7,9.5,9.69,641765.0,8.7514,8.9168,8.733,8.9077,641765.0
2016-03-14 09:40:00,9.69,9.71,9.59,9.6,731488.0,8.9077,8.926,8.8157,8.8249,731488.0
2016-03-14 09:45:00,9.61,9.66,9.48,9.49,830786.0,8.8341,8.8801,8.7146,8.7238,830786.0
2016-03-14 09:50:00,9.49,9.5,9.38,9.39,689426.0,8.7238,8.733,8.6227,8.6319,689426.0
2016-03-14 09:55:00,9.39,9.5,9.37,9.5,862025.0,8.6319,8.733,8.6135,8.733,862025.0
2016-03-14 10:00:00,9.49,9.54,9.43,9.54,446443.0,8.7238,8.7698,8.6686,8.7698,446443.0
2016-03-14 10:05:00,9.54,9.66,9.51,9.64,776657.0,8.7698,8.8801,8.7422,8.8617,776657.0
2016-03-14 10:10:00,9.63,9.69,9.6,9.66,575380.0,8.8525,8.9077,8.8249,8.8801,575380.0
2016-03-14 10:15:00,9.67,9.67,9.6,9.63,341784.0,8.8893,8.8893,8.8249,8.8525,341784.0
2016-03-14 10:20:00,9.64,9.64,9.56,9.6,371834.0,8.8617,8.8617,8.7881,8.8249,371834.0
2016-03-14 10:25:00,9.6,9.68,9.58,9.64,584699.0,8.8249,8.8985,8.8065,8.8617,584699.0
2016-03-14 10:30:00,9.64,9.78,9.63,9.75,716068.0,8.8617,8.9904,8.8525,8.9628,716068.0
2016-03-14 10:35:00,9.74,9.75,9.66,9.68,458502.0,8.9536,8.9628,8.8801,8.8985,458502.0
2016-03-14 10:40:00,9.68,9.77,9.67,9.75,664775.0,8.8985,8.9812,8.8893,8.9628,664775.0
2016-03-14 10:45:00,9.74,9.86,9.74,9.81,806959.0,8.9536,9.0639,8.9536,9.018,806959.0
2016-03-14 10:50:00,9.8,9.82,9.75,9.78,609362.0,9.0088,9.0272,8.9628,8.9904,609362.0
2016-03-14 10:55:00,9.78,9.81,9.7,9.71,431435.0,8.9904,9.018,8.9168,8.926,431435.0
2016-03-14 11:00:00,9.72,9.79,9.72,9.75,210673.0,8.9352,8.9996,8.9352,8.9628,210673.0
2016-03-14 11:05:00,9.75,9.78,9.72,9.75,214912.0,8.9628,8.9904,8.9352,8.9628,214912.0
2016-03-14 11:10:00,9.76,9.78,9.67,9.68,390460.0,8.972,8.9904,8.8893,8.8985,390460.0
2016-03-14 11:15:00,9.67,9.8,9.64,9.79,631465.0,8.8893,9.0088,8.8617,8.9996,631465.0
2016-03-14 11:20:00,9.79,9.79,9.67,9.71,548585.0,8.9996,8.9996,8.8893,8.926,548585.0
2016-03-14 11:25:00,9.71,9.73,9.62,9.63,396334.0,8.926,8.9444,8.8433,8.8525,396334.0
2016-03-14 11:30:00,9.63,9.66,9.6,9.62,445269.0,8.8525,8.8801,8.8249,8.8433,445269.0
2016-03-14 11:35:00,9.62,9.69,9.61,9.68,263988.0,8.8433,8.9077,8.8341,8.8985,263988.0
2016-03-14 11:40:00,9.68,9.73,9.67,9.68,353967.0,8.8985,8.9444,8.8893,8.8985,353967.0
2016-03-14 11:45:00,9.68,9.7,9.63,9.7,430410.0,8.8985,8.9168,8.8525,8.9168,430410.0
2016-03-14 11:50:00,9.69,9.74,9.68,9.73,362297.0,8.9077,8.9536,8.8985,8.9444,362297.0
2016-03-14 11:55:00,9.73,9.76,9.66,9.68,383144.0,8.9444,8.972,8.8801,8.8985,383144.0
2016-03-14 12:00:00,9.68,9.71,9.65,9.67,309401.0,8.8985,8.926,8.8709,8.8893,309401.0
2016-03-14 12:05:00,9.66,9.68,9.61,9.68,319239.0,8.8801,8.8985,8.8341,8.8985,319239.0
2016-03-14 12:10:00,9.68,9.69,9.64,9.66,294323.0,8.8985,8.9077,8.8617,8.8801,294323.0
2016-03-14 12:15:00,9.66,9.72,9.65,9.71,329619.0,8.8801,8.9352,8.8709,8.926,329619.0
2016-03-14 12:20:00,9.72,9.75,9.67,9.73,494336.0,8.9352,8.9628,8.8893,8.9444,494336.0
2016-03-14 12:25:00,9.74,9.75,9.72,9.74,295773.0,8.9536,8.9628,8.9352,8.9536,295773.0
2016-03-14 12:30:00,9.74,9.75,9.71,9.74,151073.0,8.9536,8.9628,8.926,8.9536,151073.0
2016-03-14 12:35:00,9.74,9.79,9.74,9.77,283458.0,8.9536,8.9996,8.9536,8.9812,283458.0
2016-03-14 12:40:00,9.76,9.82,9.76,9.8,410172.0,8.972,9.0272,8.972,9.0088,410172.0
2016-03-14 12:45:00,9.81,9.83,9.8,9.82,256849.0,9.018,9.0363,9.0088,9.0272,256849.0
2016-03-14 12:50:00,9.82,9.88,9.81,9.88,493508.0,9.0272,9.0823,9.018,9.0823,493508.0
2016-03-14 12:55:00,9.88,9.89,9.86,9.87,541627.0,9.0823,9.0915,9.0639,9.0731,541627.0
2016-03-14 13:00:00,9.87,9.88,9.83,9.86,269820.0,9.0731,9.0823,9.0363,9.0639,269820.0
2016-03-14 13:05:00,9.85,9.9,9.85,9.9,416670.0,9.0547,9.1007,9.0547,9.1007,416670.0
2016-03-14 13:10:00,9.9,9.91,9.86,9.87,460333.0,9.1007,9.1099,9.0639,9.0731,460333.0
2016-03-14 13:15:00,9.87,9.91,9.86,9.91,267023.0,9.0731,9.1099,9.0639,9.1099,267023.0
2016-03-14 13:20:00,9.91,10.0,9.89,10.0,666338.0,9.1099,9.1926,9.0915,9.1926,666338.0
2016-03-14 13:25:00,10.0,10.1,9.98,10.05,1382501.0,9.1926,9.2845,9.1742,9.2386,1382501.0
2016-03-14 13:30:00,10.05,10.08,10.03,10.06,409573.0,9.2386,9.2662,9.2202,9.2478,409573.0
2016-03-14 13:35:00,10.05,10.06,9.97,10.0,712713.0,9.2386,9.2478,9.165,9.1926,712713.0
2016-03-14 13:40:00,10.0,10.02,9.98,9.99,398359.0,9.1926,9.211,9.1742,9.1834,398359.0
2016-03-14 13:45:00,9.98,9.99,9.92,9.93,468104.0,9.1742,9.1834,9.1191,9.1283,468104.0
2016-03-14 13:50:00,9.94,10.02,9.93,10.01,296033.0,9.1375,9.211,9.1283,9.2018,296033.0
2016-03-14 13:55:00,10.01,10.02,9.98,9.98,241170.0,9.2018,9.211,9.1742,9.1742,241170.0
2016-03-14 14:00:00,9.98,10.0,9.94,9.96,262450.0,9.1742,9.1926,9.1375,9.1559,262450.0
2016-03-14 14:05:00,9.95,9.99,9.93,9.99,177070.0,9.1467,9.1834,9.1283,9.1834,177070.0
2016-03-14 14:10:00,9.99,9.99,9.95,9.96,296859.0,9.1834,9.1834,9.1467,9.1559,296859.0
2016-03-14 14:15:00,9.96,10.0,9.95,9.99,279443.0,9.1559,9.1926,9.1467,9.1834,279443.0
2016-03-14 14:20:00,9.99,10.03,9.98,9.99,544582.0,9.1834,9.2202,9.1742,9.1834,544582.0
2016-03-14 14:25:00,9.99,10.01,9.96,10.0,318284.0,9.1834,9.2018,9.1559,9.1926,318284.0
2016-03-14 14:30:00,10.0,10.06,9.98,10.05,645437.0,9.1926,9.2478,9.1742,9.2386,645437.0
2016-03-14 14:35:00,10.06,10.09,10.03,10.07,385956.0,9.2478,9.2754,9.2202,9.257,385956.0
2016-03-14 14:40:00,10.07,10.14,10.06,10.07,723665.0,9.257,9.3213,9.2478,9.257,723665.0
2016-03-14 14:45:00,10.07,10.1,10.06,10.09,331700.0,9.257,9.2845,9.2478,9.2754,331700.0
2016-03-14 14:50:00,10.09,10.1,10.04,10.08,673152.0,9.2754,9.2845,9.2294,9.2662,673152.0
2016-03-14 14:55:00,10.07,10.09,10.03,10.06,225526.0,9.257,9.2754,9.2202,9.2478,225526.0
2016-03-14 15:00:00,10.05,10.06,10.02,10.04,262429.0,9.2386,9.2478,9.211,9.2294,262429.0
2016-03-14 15:05:00,10.04,10.05,10.01,10.02,353110.0,9.2294,9.2386,9.2018,9.211,353110.0
2016-03-14 15:10:00,10.03,10.03,10.0,10.01,297461.0,9.2202,9.2202,9.1926,9.2018,297461.0
2016-03-14 15:15:00,10.02,10.03,9.99,9.99,479462.0,9.211,9.2202,9.1834,9.1834,479462.0
2016-03-14 15:20:00,9.99,10.03,9.99,10.03,291965.0,9.1834,9.2202,9.1834,9.2202,291965.0
2016-03-14 15:25:00,10.03,10.05,9.97,9.99,667749.0,9.2202,9.2386,9.165,9.1834,667749.0
2016-03-14 15:30:00,9.99,10.0,9.96,9.99,598627.0,9.1834,9.1926,9.1559,9.1834,598627.0
2016-03-14 15:35:00,10.0,10.01,9.98,10.0,371116.0,9.1926,9.2018,9.1742,9.1926,371116.0
2016-03-14 15:40:00,10.0,10.01,9.97,9.97,586632.0,9.1926,9.2018,9.165,9.165,586632.0
2016-03-14 15:45:00,9.97,10.0,9.97,9.98,449977.0,9.165,9.1926,9.165,9.1742,449977.0
2016-03-14 15:50:00,9.99,9.99,9.98,9.98,576052.0,9.1834,9.1834,9.1742,9.1742,576052.0
2016-03-14 15:55:00,9.98,10.0,9.95,9.97,1316916.0,9.1742,9.1926,9.1467,9.165,1316916.0
2016-03-15 09:30:00,9.45,9.49,9.28,9.32,2012761.0,8.687,8.7238,8.5308,8.5675,2012761.0
2016-03-15 09:35:00,9.32,9.33,9.18,9.21,1652404.0,8.5675,8.5767,8.4388,8.4664,1652404.0
2016-03-15 09:40:00,9.21,9.31,9.17,9.2,1905445.0,8.4664,8.5583,8.4296,8.4572,1905445.0
2016-03-15 09:45:00,9.2,9.28,9.1,9.15,1562611.0,8.4572,8.5308,8.3653,8.4113,1562611.0
2016-03-15 09:50:00,9.15,9.15,9.08,9.14,1191828.0,8.4113,8.4113,8.3469,8.4021,1191828.0
2016-03-15 09:55:00,9.15,9.18,9.1,9.16,676407.0,8.4113,8.4388,8.3653,8.4204,676407.0
2016-03-15 10:00:00,9.16,9.16,9.03,9.08,1051058.0,8.4204,8.4204,8.3009,8.3469,1051058.0
2016-03-15 10:05:00,9.07,9.18,9.06,9.15,890852.0,8.3377,8.4388,8.3285,8.4113,890852.0
2016-03-15 10:10:00,9.15,9.25,9.12,9.22,889006.0,8.4113,8.5032,8.3837,8.4756,889006.0
2016-03-15 10:15:00,9.22,9.24,9.16,9.2,811013.0,8.4756,8.494,8.4204,8.4572,811013.0
2016-03-15 10:20:00,9.19,9.23,9.16,9.21,435691.0,8.448,8.4848,8.4204,8.4664,435691.0
2016-03-15 10:25:00,9.2,9.23,9.16,9.22,501303.0,8.4572,8.4848,8.4204,8.4756,501303.0
2016-03-15 10:30:00,9.21,9.26,9.17,9.24,635880.0,8.4664,8.5124,8.4296,8.494,635880.0
2016-03-15 10:35:00,9.23,9.24,9.12,9.16,576978.0,8.4848,8.494,8.3837,8.4204,576978.0
2016-03-15 10:40:00,9.16,9.2,9.14,9.18,281912.0,8.4204,8.4572,8.4021,8.4388,281912.0
2016-03-15 10:45:00,9.17,9.18,9.1,9.12,508926.0,8.4296,8.4388,8.3653,8.3837,508926.0
2016-03-15 10:50:00,9.12,9.15,9.11,9.13,397906.0,8.3837,8.4113,8.3745,8.3929,397906.0
2016-03-15 10:55:00,9.13,9.19,9.13,9.19,260277.0,8.3929,8.448,8.3929,8.448,260277.0
2016-03-15 11:00:00,9.18,9.18,9.15,9.16,235140.0,8.4388,8.4388,8.4113,8.4204,235140.0
2016-03-15 11:05:00,9.16,9.19,9.13,9.19,530552.0,8.4204,8.448,8.3929,8.448,530552.0
2016-03-15 11:10:00,9.18,9.19,9.15,9.16,223775.0,8.4388,8.448,8.4113,8.4204,223775.0
2016-03-15 11:15:00,9.17,9.18,9.14,9.16,278977.0,8.4296,8.4388,8.4021,8.4204,278977.0
2016-03-15 11:20:00,9.17,9.21,9.15,9.18,165248.0,8.4296,8.4664,8.4113,8.4388,165248.0
2016-03-15 11:25:00,9.19,9.24,9.17,9.24,303403.0,8.448,8.494,8.4296,8.494,303403.0
2016-03-15 11:30:00,9.24,9.27,9.21,9.25,331883.0,8.494,8.5216,8.4664,8.5032,331883.0
2016-03-15 11:35:00,9.25,9.27,9.23,9.25,323562.0,8.5032,8.5216,8.4848,8.5032,323562.0
2016-03-15 11:40:00,9.25,9.29,9.21,9.28,211049.0,8.5032,8.5399,8.4664,8.5308,211049.0
2016-03-15 11:45:00,9.29,9.3,9.24,9.26,291068.0,8.5399,8.5491,8.494,8.5124,291068.0
2016-03-15 11:50:00,9.25,9.29,9.24,9.28,156962.0,8.5032,8.5399,8.494,8.5308,156962.0
2016-03-15 11:55:00,9.28,9.31,9.27,9.29,214291.0,8.5308,8.5583,8.5216,8.5399,214291.0
2016-03-15 12:00:00,9.29,9.31,9.26,9.27,268386.0,8.5399,8.5583,8.5124,8.5216,268386.0
2016-03-15 12:05:00,9.27,9.28,9.24,9.26,175311.0,8.5216,8.5308,8.494,8.5124,175311.0
2016-03-15 12:10:00,9.26,9.27,9.22,9.24,133825.0,8.5124,8.5216,8.4756,8.494,133825.0
2016-03-15 12:15:00,9.24,9.24,9.18,9.2,285276.0,8.494,8.494,8.4388,8.4572,285276.0
2016-03-15 12:20:00,9.2,9.23,9.18,9.22,185372.0,8.4572,8.4848,8.4388,8.4756,185372.0
2016-03-15 12:25:00,9.23,9.24,9.19,9.24,161888.0,8.4848,8.494,8.448,8.494,161888.0
2016-03-15 12:30:00,9.23,9.24,9.2,9.21,149363.0,8.4848,8.494,8.4572,8.4664,149363.0
2016-03-15 12:35:00,9.22,9.23,9.19,9.21,182516.0,8.4756,8.4848,8.448,8.4664,182516.0
2016-03-15 12:40:00,9.21,9.24,9.18,9.22,193885.0,8.4664,8.494,8.4388,8.4756,193885.0
2016-03-15 12:45:00,9.22,9.24,9.18,9.18,204498.0,8.4756,8.494,8.4388,8.4388,204498.0
2016-03-15 12:50:00,9.18,9.21,9.17,9.2,199235.0,8.4388,8.4664,8.4296,8.4572,199235.0
2016-03-15 12:55:00,9.19,9.22,9.17,9.21,145074.0,8.448,8.4756,8.4296,8.4664,145074.0
2016-03-15 13:00:00,9.2,9.22,9.18,9.19,223040.0,8.4572,8.4756,8.4388,8.448,223040.0
2016-03-15 13:05:00,9.18,9.2,9.17,9.19,192511.0,8.4388,8.4572,8.4296,8.448,192511.0
2016-03-15 13:10:00,9.19,9.2,9.18,9.19,191078.0,8.448,8.4572,8.4388,8.448,191078.0
2016-03-15 13:15:00,9.2,9.2,9.18,9.19,121053.0,8.4572,8.4572,8.4388,8.448,121053.0
2016-03-15 13:20:00,9.2,9.2,9.17,9.17,448243.0,8.4572,8.4572,8.4296,8.4296,448243.0
2016-03-15 13:25:00,9.18,9.27,9.17,9.24,488593.0,8.4388,8.5216,8.4296,8.494,488593.0
2016-03-15 13:30:00,9.24,9.25,9.22,9.24,420024.0,8.494,8.5032,8.4756,8.494,420024.0
2016-03-15 13:35:00,9.24,9.27,9.22,9.23,483276.0,8.494,8.5216,8.4756,8.4848,483276.0
2016-03-15 13:40:00,9.24,9.25,9.21,9.23,314602.0,8.494,8.5032,8.4664,8.4848,314602.0
2016-03-15 13:45:00,9.23,9.24,9.21,9.21,118288.0,8.4848,8.494,8.4664,8.4664,118288.0
2016-03-15 13:50:00,9.21,9.25,9.2,9.25,275951.0,8.4664,8.5032,8.4572,8.5032,275951.0
2016-03-15 13:55:00,9.24,9.25,9.22,9.22,192535.0,8.494,8.5032,8.4756,8.4756,192535.0
2016-03-15 14:00:00,9.22,9.24,9.21,9.21,136407.0,8.4756,8.494,8.4664,8.4664,136407.0
2016-03-15 14:05:00,9.22,9.29,9.21,9.28,205654.0,8.4756,8.5399,8.4664,8.5308,205654.0
2016-03-15 14:10:00,9.29,9.3,9.27,9.29,383292.0,8.5399,8.5491,8.5216,8.5399,383292.0
2016-03-15 14:15:00,9.29,9.33,9.27,9.29,366331.0,8.5399,8.5767,8.5216,8.5399,366331.0
2016-03-15 14:20:00,9.28,9.29,9.23,9.24,289018.0,8.5308,8.5399,8.4848,8.494,289018.0
2016-03-15 14:25:00,9.24,9.31,9.23,9.31,299180.0,8.494,8.5583,8.4848,8.5583,299180.0
2016-03-15 14:30:00,9.3,9.31,9.25,9.28,199363.0,8.5491,8.5583,8.5032,8.5308,199363.0
2016-03-15 14:35:00,9.28,9.28,9.22,9.22,190447.0,8.5308,8.5308,8.4756,8.4756,190447.0
2016-03-15 14:40:00,9.22,9.24,9.19,9.2,276340.0,8.4756,8.494,8.448,8.4572,276340.0
2016-03-15 14:45:00,9.19,9.2,9.16,9.19,240227.0,8.448,8.4572,8.4204,8.448,240227.0
2016-03-15 14:50:00,9.18,9.19,9.16,9.16,206227.0,8.4388,8.448,8.4204,8.4204,206227.0
2016-03-15 14:55:00,9.17,9.18,9.15,9.15,264260.0,8.4296,8.4388,8.4113,8.4113,264260.0
2016-03-15 15:00:00,9.16,9.2,9.15,9.2,132115.0,8.4204,8.4572,8.4113,8.4572,132115.0
2016-03-15 15:05:00,9.2,9.2,9.16,9.19,173535.0,8.4572,8.4572,8.4204,8.448,173535.0
2016-03-15 15:10:00,9.19,9.23,9.19,9.22,254510.0,8.448,8.4848,8.448,8.4756,254510.0
2016-03-15 15:15:00,9.23,9.24,9.2,9.24,306669.0,8.4848,8.494,8.4572,8.494,306669.0
2016-03-15 15:20:00,9.23,9.25,9.23,9.24,175536.0,8.4848,8.5032,8.4848,8.494,175536.0
2016-03-15 15:25:00,9.23,9.25,9.17,9.21,700604.0,8.4848,8.5032,8.4296,8.4664,700604.0
2016-03-15 15:30:00,9.21,9.26,9.21,9.24,552031.0,8.4664,8.5124,8.4664,8.494,552031.0
2016-03-15 15:35:00,9.24,9.28,9.23,9.26,704989.0,8.494,8.5308,8.4848,8.5124,704989.0
2016-03-15 15:40:00,9.26,9.28,9.24,9.28,586238.0,8.5124,8.5308,8.494,8.5308,586238.0
2016-03-15 15:45:00,9.28,9.28,9.25,9.25,739082.0,8.5308,8.5308,8.5032,8.5032,739082.0
2016-03-15 15:50:00,9.26,9.27,9.23,9.24,650437.0,8.5124,8.5216,8.4848,8.494,650437.0
2016-03-15 15:55:00,9.25,9.27,9.24,9.27,1113996.0,8.5032,8.5216,8.494,8.5216,1113996.0
2016-03-16 09:30:00,9.25,9.37,9.25,9.26,770492.0,8.5032,8.6135,8.5032,8.5124,770492.0
2016-03-16 09:35:00,9.27,9.46,9.22,9.46,896463.0,8.5216,8.6962,8.4756,8.6962,896463.0
2016-03-16 09:40:00,9.44,9.57,9.41,9.57,851096.0,8.6778,8.7973,8.6503,8.7973,851096.0
2016-03-16 09:45:00,9.56,9.58,9.42,9.49,826148.0,8.7881,8.8065,8.6595,8.7238,826148.0
2016-03-16 09:50:00,9.49,9.58,9.44,9.46,592653.0,8.7238,8.8065,8.6778,8.6962,592653.0
2016-03-16 09:55:00,9.46,9.48,9.36,9.43,538543.0,8.6962,8.7146,8.6043,8.6686,538543.0
2016-03-16 10:00:00,9.44,9.48,9.4,9.46,403681.0,8.6778,8.7146,8.6411,8.6962,403681.0
2016-03-16 10:05:00,9.45,9.53,9.43,9.47,297651.0,8.687,8.7606,8.6686,8.7054,297651.0
2016-03-16 10:10:00,9.46,9.52,9.43,9.51,439080.0,8.6962,8.7514,8.6686,8.7422,439080.0
2016-03-16 10:15:00,9.51,9.55,9.48,9.55,372332.0,8.7422,8.779,8.7146,8.779,372332.0
2016-03-16 10:20:00,9.54,9.55,9.45,9.48,293734.0,8.7698,8.779,8.687,8.7146,293734.0
2016-03-16 10:25:00,9.48,9.57,9.48,9.56,528872.0,8.7146,8.7973,8.7146,8.7881,528872.0
2016-03-16 10:30:00,9.56,9.64,9.54,9.59,579911.0,8.7881,8.8617,8.7698,8.8157,579911.0
2016-03-16 10:35:00,9.6,9.69,9.58,9.68,623038.0,8.8249,8.9077,8.8065,8.8985,623038.0
2016-03-16 10:40:00,9.67,9.73,9.63,9.66,675889.0,8.8893,8.9444,8.8525,8.8801,675889.0
2016-03-16 10:45:00,9.65,9.69,9.59,9.6,448766.0,8.8709,8.9077,8.8157,8.8249,448766.0
2016-03-16 10:50:00,9.6,9.65,9.56,9.64,691872.0,8.8249,8.8709,8.7881,8.8617,691872.0
2016-03-16 10:55:00,9.64,9.72,9.62,9.72,587003.0,8.8617,8.9352,8.8433,8.9352,587003.0
2016-03-16 11:00:00,9.71,9.73,9.69,9.72,442271.0,8.926,8.9444,8.9077,8.9352,442271.0
2016-03-16 11:05:00,9.72,9.73,9.68,9.7,267744.0,8.9352,8.9444,8.8985,8.9168,267744.0
2016-03-16 11:10:00,9.7,9.71,9.62,9.63,411076.0,8.9168,8.926,8.8433,8.8525,411076.0
2016-03-16 11:15:00,9.63,9.67,9.62,9.64,198172.0,8.8525,8.8893,8.8433,8.8617,198172.0
2016-03-16 11:20:00,9.65,9.67,9.63,9.63,145510.0,8.8709,8.8893,8.8525,8.8525,145510.0
2016-03-16 11:25:00,9.63,9.64,9.56,9.56,425594.0,8.8525,8.8617,8.7881,8.7881,425594.0
2016-03-16 11:30:00,9.57,9.59,9.55,9.58,351414.0,8.7973,8.8157,8.779,8.8065,351414.0
2016-03-16 11:35:00,9.57,9.6,9.55,9.57,249435.0,8.7973,8.8249,8.779,8.7973,249435.0
2016-03-16 11:40:00,9.56,9.57,9.52,9.52,252438.0,8.7881,8.7973,8.7514,8.7514,252438.0
2016-03-16 11:45:00,9.53,9.56,9.51,9.52,228170.0,8.7606,8.7881,8.7422,8.7514,228170.0
2016-03-16 11:50:00,9.52,9.53,9.49,9.53,336032.0,8.7514,8.7606,8.7238,8.7606,336032.0
2016-03-16 11:55:00,9.53,9.54,9.47,9.48,284607.0,8.7606,8.7698,8.7054,8.7146,284607.0
2016-03-16 12:00:00,9.47,9.5,9.45,9.46,237223.0,8.7054,8.733,8.687,8.6962,237223.0
2016-03-16 12:05:00,9.46,9.52,9.45,9.5,249056.0,8.6962,8.7514,8.687,8.733,249056.0
2016-03-16 12:10:00,9.5,9.57,9.49,9.55,200005.0,8.733,8.7973,8.7238,8.779,200005.0
2016-03-16 12:15:00,9.56,9.57,9.53,9.54,166711.0,8.7881,8.7973,8.7606,8.7698,166711.0
2016-03-16 12:20:00,9.54,9.55,9.5,9.51,168680.0,8.7698,8.779,8.733,8.7422,168680.0
2016-03-16 12:25:00,9.51,9.53,9.49,9.53,193899.0,8.7422,8.7606,8.7238,8.7606,193899.0
2016-03-16 12:30:00,9.52,9.53,9.47,9.48,224423.0,8.7514,8.7606,8.7054,8.7146,224423.0
2016-03-16 12:35:00,9.48,9.51,9.48,9.5,85934.0,8.7146,8.7422,8.7146,8.733,85934.0
2016-03-16 12:40:00,9.49,9.52,9.48,9.48,105123.0,8.7238,8.7514,8.7146,8.7146,105123.0
2016-03-16 12:45:00,9.49,9.52,9.47,9.49,114278.0,8.7238,8.7514,8.7054,8.7238,114278.0
2016-03-16 12:50:00,9.48,9.53,9.47,9.5,114873.0,8.7146,8.7606,8.7054,8.733,114873.0
2016-03-16 12:55:00,9.49,9.52,9.47,9.5,124096.0,8.7238,8.7514,8.7054,8.733,124096.0
2016-03-16 13:00:00,9.5,9.54,9.48,9.51,115898.0,8.733,8.7698,8.7146,8.7422,115898.0
2016-03-16 13:05:00,9.5,9.54,9.49,9.53,112818.0,8.733,8.7698,8.7238,8.7606,112818.0
2016-03-16 13:10:00,9.54,9.55,9.49,9.51,183778.0,8.7698,8.779,8.7238,8.7422,183778.0
2016-03-16 13:15:00,9.51,9.53,9.48,9.5,130246.0,8.7422,8.7606,8.7146,8.733,130246.0
2016-03-16 13:20:00,9.51,9.53,9.49,9.53,69672.0,8.7422,8.7606,8.7238,8.7606,69672.0
2016-03-16 13:25:00,9.53,9.53,9.49,9.49,91970.0,8.7606,8.7606,8.7238,8.7238,91970.0
2016-03-16 13:30:00,9.5,9.52,9.48,9.5,91879.0,8.733,8.7514,8.7146,8.733,91879.0
2016-03-16 13:35:00,9.5,9.5,9.45,9.48,106633.0,8.733,8.733,8.687,8.7146,106633.0
2016-03-16 13:40:00,9.48,9.5,9.46,9.49,101436.0,8.7146,8.733,8.6962,8.7238,101436.0
2016-03-16 13:45:00,9.49,9.5,9.46,9.48,169725.0,8.7238,8.733,8.6962,8.7146,169725.0
2016-03-16 13:50:00,9.47,9.55,9.46,9.54,195345.0,8.7054,8.779,8.6962,8.7698,195345.0
2016-03-16 13:55:00,9.54,9.58,9.52,9.52,202698.0,8.7698,8.8065,8.7514,8.7514,202698.0
2016-03-16 14:00:00,9.52,9.72,9.52,9.64,1170924.0,8.7514,8.9352,8.7514,8.8617,1170924.0
2016-03-16 14:05:00,9.66,9.75,9.65,9.72,614036.0,8.8801,8.9628,8.8709,8.9352,614036.0
2016-03-16 14:10:00,9.72,9.74,9.65,9.72,517751.0,8.9352,8.9536,8.8709,8.9352,517751.0
2016-03-16 14:15:00,9.73,9.88,9.72,9.86,928738.0,8.9444,9.0823,8.9352,9.0639,928738.0
2016-03-16 14:20:00,9.85,10.04,9.85,10.0,1433022.0,9.0547,9.2294,9.0547,9.1926,1433022.0
2016-03-16 14:25:00,10.0,10.13,9.98,10.12,1062118.0,9.1926,9.3121,9.1742,9.3029,1062118.0
2016-03-16 14:30:00,10.11,10.17,10.03,10.06,1960777.0,9.2937,9.3489,9.2202,9.2478,1960777.0
2016-03-16 14:35:00,10.06,10.2,10.06,10.2,1385471.0,9.2478,9.3765,9.2478,9.3765,1385471.0
2016-03-16 14:40:00,10.2,10.28,10.18,10.21,1762643.0,9.3765,9.45,9.3581,9.3857,1762643.0
2016-03-16 14:45:00,10.21,10.26,10.2,10.26,636755.0,9.3857,9.4316,9.3765,9.4316,636755.0
2016-03-16 14:50:00,10.27,10.27,10.14,10.17,828461.0,9.4408,9.4408,9.3213,9.3489,828461.0
2016-03-16 14:55:00,10.17,10.2,10.07,10.08,1106698.0,9.3489,9.3765,9.257,9.2662,1106698.0
2016-03-16 15:00:00,10.08,10.1,10.03,10.04,2573112.0,9.2662,9.2845,9.2202,9.2294,2573112.0
2016-03-16 15:05:00,10.05,10.08,10.01,10.06,669477.0,9.2386,9.2662,9.2018,9.2478,669477.0
2016-03-16 15:10:00,10.07,10.2,10.07,10.19,1117807.0,9.257,9.3765,9.257,9.3673,1117807.0
2016-03-16 15:15:00,10.19,10.22,10.15,10.19,702231.0,9.3673,9.3949,9.3305,9.3673,702231.0
2016-03-16 15:20:00,10.2,10.2,10.13,10.18,678388.0,9.3765,9.3765,9.3121,9.3581,678388.0
2016-03-16 15:25:00,10.18,10.18,10.09,10.12,985088.0,9.3581,9.3581,9.2754,9.3029,985088.0
2016-03-16 15:30:00,10.12,10.18,10.07,10.16,1572659.0,9.3029,9.3581,9.257,9.3397,1572659.0
2016-03-16 15:35:00,10.17,10.18,10.11,10.16,1059015.0,9.3489,9.3581,9.2937,9.3397,1059015.0
2016-03-16 15:40:00,10.16,10.18,10.14,10.15,577210.0,9.3397,9.3581,9.3213,9.3305,577210.0
2016-03-16 15:45:00,10.14,10.25,10.14,10.23,1582984.0,9.3213,9.4224,9.3213,9.4041,1582984.0
2016-03-16 15:50:00,10.23,10.25,10.22,10.24,1006479.0,9.4041,9.4224,9.3949,9.4132,1006479.0
2016-03-16 15:55:00,10.23,10.24,10.21,10.23,2038972.0,9.4041,9.4132,9.3857,9.4041,2038972.0
2016-03-17 09:30:00,10.43,10.46,10.26,10.43,2312840.0,9.5879,9.6155,9.4316,9.5879,2312840.0
2016-03-17 09:35:00,10.42,10.48,10.18,10.19,2062501.0,9.5787,9.6339,9.3581,9.3673,2062501.0
2016-03-17 09:40:00,10.19,10.23,10.06,10.07,1497509.0,9.3673,9.4041,9.2478,9.257,1497509.0
2016-03-17 09:45:00,10.07,10.27,10.06,10.27,1192625.0,9.257,9.4408,9.2478,9.4408,1192625.0
2016-03-17 09:50:00,10.26,10.28,10.22,10.25,755698.0,9.4316,9.45,9.3949,9.4224,755698.0
2016-03-17 09:55:00,10.25,10.26,10.16,10.23,511046.0,9.4224,9.4316,9.3397,9.4041,511046.0
2016-03-17 10:00:00,10.23,10.35,10.23,10.33,1029424.0,9.4041,9.5144,9.4041,9.496,1029424.0
2016-03-17 10:05:00,10.32,10.36,10.27,10.32,564758.0,9.4868,9.5236,9.4408,9.4868,564758.0
2016-03-17 10:10:00,10.31,10.36,10.3,10.31,378060.0,9.4776,9.5236,9.4684,9.4776,378060.0
2016-03-17 10:15:00,10.31,10.35,10.22,10.27,493290.0,9.4776,9.5144,9.3949,9.4408,493290.0
2016-03-17 10:20:00,10.28,10.29,10.23,10.26,308598.0,9.45,9.4592,9.4041,9.4316,308598.0
2016-03-17 10:25:00,10.25,10.3,10.24,10.25,319635.0,9.4224,9.4684,9.4132,9.4224,319635.0
2016-03-17 10:30:00,10.25,10.3,10.21,10.24,397084.0,9.4224,9.4684,9.3857,9.4132,397084.0
2016-03-17 10:35:00,10.24,10.37,10.23,10.36,472266.0,9.4132,9.5328,9.4041,9.5236,472266.0
2016-03-17 10:40:00,10.37,10.39,10.32,10.36,447161.0,9.5328,9.5511,9.4868,9.5236,447161.0
2016-03-17 10:45:00,10.36,10.43,10.36,10.37,512468.0,9.5236,9.5879,9.5236,9.5328,512468.0
2016-03-17 10:50:00,10.37,10.56,10.37,10.51,1606759.0,9.5328,9.7074,9.5328,9.6614,1606759.0
2016-03-17 10:55:00,10.51,10.56,10.48,10.54,591067.0,9.6614,9.7074,9.6339,9.689,591067.0
2016-03-17 11:00:00,10.54,10.65,10.53,10.64,979406.0,9.689,9.7901,9.6798,9.781,979406.0
2016-03-17 11:05:00,10.65,10.7,10.6,10.65,726349.0,9.7901,9.8361,9.7442,9.7901,726349.0
2016-03-17 11:10:00,10.65,10.67,10.61,10.62,413394.0,9.7901,9.8085,9.7534,9.7626,413394.0
2016-03-17 11:15:00,10.62,10.64,10.59,10.6,359670.0,9.7626,9.781,9.735,9.7442,359670.0
2016-03-17 11:20:00,10.6,10.64,10.59,10.62,353849.0,9.7442,9.781,9.735,9.7626,353849.0
2016-03-17 11:25:00,10.62,10.67,10.61,10.63,475181.0,9.7626,9.8085,9.7534,9.7718,475181.0
2016-03-17 11:30:00,10.63,10.67,10.61,10.64,295639.0,9.7718,9.8085,9.7534,9.781,295639.0
2016-03-17 11:35:00,10.63,10.7,10.61,10.69,666276.0,9.7718,9.8361,9.7534,9.8269,666276.0
2016-03-17 11:40:00,10.69,10.69,10.58,10.58,556557.0,9.8269,9.8269,9.7258,9.7258,556557.0
2016-03-17 11:45:00,10.58,10.6,10.58,10.6,285712.0,9.7258,9.7442,9.7258,9.7442,285712.0
2016-03-17 11:50:00,10.6,10.68,10.59,10.68,356494.0,9.7442,9.8177,9.735,9.8177,356494.0
2016-03-17 11:55:00,10.67,10.68,10.63,10.65,320227.0,9.8085,9.8177,9.7718,9.7901,320227.0
2016-03-17 12:00:00,10.65,10.66,10.6,10.61,338558.0,9.7901,9.7993,9.7442,9.7534,338558.0
2016-03-17 12:05:00,10.61,10.64,10.59,10.63,429033.0,9.7534,9.781,9.735,9.7718,429033.0
2016-03-17 12:10:00,10.63,10.63,10.58,10.59,295980.0,9.7718,9.7718,9.7258,9.735,295980.0
2016-03-17 12:15:00,10.58,10.6,10.57,10.58,321453.0,9.7258,9.7442,9.7166,9.7258,321453.0
2016-03-17 12:20:00,10.57,10.64,10.57,10.63,385691.0,9.7166,9.781,9.7166,9.7718,385691.0
2016-03-17 12:25:00,10.63,10.69,10.61,10.67,571388.0,9.7718,9.8269,9.7534,9.8085,571388.0
2016-03-17 12:30:00,10.66,10.7,10.65,10.69,453646.0,9.7993,9.8361,9.7901,9.8269,453646.0
2016-03-17 12:35:00,10.69,10.7,10.66,10.67,412377.0,9.8269,9.8361,9.7993,9.8085,412377.0
2016-03-17 12:40:00,10.68,10.8,10.65,10.79,855013.0,9.8177,9.928,9.7901,9.9188,855013.0
2016-03-17 12:45:00,10.79,10.86,10.76,10.76,1166125.0,9.9188,9.9832,9.8913,9.8913,1166125.0
2016-03-17 12:50:00,10.77,10.8,10.74,10.79,513395.0,9.9005,9.928,9.8729,9.9188,513395.0
2016-03-17 12:55:00,10.79,10.84,10.77,10.8,341007.0,9.9188,9.9648,9.9005,9.928,341007.0
2016-03-17 13:00:00,10.8,10.82,10.74,10.76,418311.0,9.928,9.9464,9.8729,9.8913,418311.0
2016-03-17 13:05:00,10.75,10.79,10.75,10.77,300632.0,9.8821,9.9188,9.8821,9.9005,300632.0
2016-03-17 13:10:00,10.77,10.77,10.69,10.7,354237.0,9.9005,9.9005,9.8269,9.8361,354237.0
2016-03-17 13:15:00,10.69,10.7,10.58,10.62,701873.0,9.8269,9.8361,9.7258,9.7626,701873.0
2016-03-17 13:20:00,10.63,10.69,10.62,10.67,304661.0,9.7718,9.8269,9.7626,9.8085,304661.0
2016-03-17 13:25:00,10.67,10.81,10.66,10.8,572069.0,9.8085,9.9372,9.7993,9.928,572069.0
2016-03-17 13:30:00,10.81,10.83,10.75,10.82,824447.0,9.9372,9.9556,9.8821,9.9464,824447.0
2016-03-17 13:35:00,10.82,10.89,10.81,10.88,833796.0,9.9464,10.0108,9.9372,10.0016,833796.0
2016-03-17 13:40:00,10.87,10.9,10.86,10.9,546717.0,9.9924,10.02,9.9832,10.02,546717.0
2016-03-17 13:45:00,10.9,10.92,10.86,10.91,1017989.0,10.02,10.0383,9.9832,10.0292,1017989.0
2016-03-17 13:50:00,10.92,10.95,10.91,10.95,473809.0,10.0383,10.0659,10.0292,10.0659,473809.0
2016-03-17 13:55:00,10.95,10.96,10.92,10.95,577088.0,10.0659,10.0751,10.0383,10.0659,577088.0
2016-03-17 14:00:00,10.94,10.98,10.93,10.95,470384.0,10.0567,10.0935,10.0475,10.0659,470384.0
2016-03-17 14:05:00,10.95,10.99,10.94,10.98,315480.0,10.0659,10.1027,10.0567,10.0935,315480.0
2016-03-17 14:10:00,10.97,10.99,10.97,10.99,344366.0,10.0843,10.1027,10.0843,10.1027,344366.0
2016-03-17 14:15:00,10.98,11.07,10.98,11.03,1213186.0,10.0935,10.1762,10.0935,10.1395,1213186.0
2016-03-17 14:20:00,11.03,11.06,11.0,11.05,515536.0,10.1395,10.167,10.1119,10.1578,515536.0
2016-03-17 14:25:00,11.06,11.07,10.96,10.97,569301.0,10.167,10.1762,10.0751,10.0843,569301.0
2016-03-17 14:30:00,10.97,10.99,10.94,10.94,373138.0,10.0843,10.1027,10.0567,10.0567,373138.0
2016-03-17 14:35:00,10.94,10.95,10.86,10.87,477112.0,10.0567,10.0659,9.9832,9.9924,477112.0
2016-03-17 14:40:00,10.87,10.93,10.86,10.87,493615.0,9.9924,10.0475,9.9832,9.9924,493615.0
2016-03-17 14:45:00,10.86,10.9,10.83,10.9,367453.0,9.9832,10.02,9.9556,10.02,367453.0
2016-03-17 14:50:00,10.89,10.95,10.89,10.95,438043.0,10.0108,10.0659,10.0108,10.0659,438043.0
2016-03-17 14:55:00,10.95,10.96,10.88,10.88,523060.0,10.0659,10.0751,10.0016,10.0016,523060.0
2016-03-17 15:00:00,10.89,10.93,10.86,10.93,502941.0,10.0108,10.0475,9.9832,10.0475,502941.0
2016-03-17 15:05:00,10.93,10.95,10.91,10.94,258135.0,10.0475,10.0659,10.0292,10.0567,258135.0
2016-03-17 15:10:00,10.94,10.95,10.87,10.87,410987.0,10.0567,10.0659,9.9924,9.9924,410987.0
2016-03-17 15:15:00,10.87,10.91,10.87,10.9,354170.0,9.9924,10.0292,9.9924,10.02,354170.0
2016-03-17 15:20:00,10.9,10.94,10.87,10.88,629945.0,10.02,10.0567,9.9924,10.0016,629945.0
2016-03-17 15:25:00,10.89,10.91,10.84,10.89,1020496.0,10.0108,10.0292,9.9648,10.0108,1020496.0
2016-03-17 15:30:00,10.89,10.9,10.85,10.85,647455.0,10.0108,10.02,9.974,9.974,647455.0
2016-03-17 15:35:00,10.86,10.9,10.83,10.89,741398.0,9.9832,10.02,9.9556,10.0108,741398.0
2016-03-17 15:40:00,10.89,10.9,10.87,10.88,596858.0,10.0108,10.02,9.9924,10.0016,596858.0
2016-03-17 15:45:00,10.88,10.89,10.85,10.88,771300.0,10.0016,10.0108,9.974,10.0016,771300.0
2016-03-17 15:50:00,10.87,10.9,10.86,10.87,886476.0,9.9924,10.02,9.9832,9.9924,886476.0
2016-03-17 15:55:00,10.86,10.91,10.86,10.89,2012058.0,9.9832,10.0292,9.9832,10.0108,2012058.0
2016-03-18 09:30:00,11.04,11.2,10.98,11.15,3586774.0,10.1487,10.2957,10.0935,10.2498,3586774.0
2016-03-18 09:35:00,11.14,11.41,11.14,11.29,1891362.0,10.2406,10.4888,10.2406,10.3785,1891362.0
2016-03-18 09:40:00,11.29,11.32,11.15,11.26,1524187.0,10.3785,10.406,10.2498,10.3509,1524187.0
2016-03-18 09:45:00,11.26,11.38,11.22,11.38,1677066.0,10.3509,10.4612,10.3141,10.4612,1677066.0
2016-03-18 09:50:00,11.38,11.45,11.27,11.27,1867004.0,10.4612,10.5256,10.3601,10.3601,1867004.0
2016-03-18 09:55:00,11.28,11.33,11.21,11.32,1268674.0,10.3693,10.4152,10.3049,10.406,1268674.0
2016-03-18 10:00:00,11.33,11.4,11.28,11.33,793038.0,10.4152,10.4796,10.3693,10.4152,793038.0
2016-03-18 10:05:00,11.33,11.36,11.23,11.26,834999.0,10.4152,10.4428,10.3233,10.3509,834999.0
2016-03-18 10:10:00,11.26,11.35,11.24,11.27,579637.0,10.3509,10.4336,10.3325,10.3601,579637.0
2016-03-18 10:15:00,11.26,11.29,11.11,11.14,1536586.0,10.3509,10.3785,10.213,10.2406,1536586.0
2016-03-18 10:20:00,11.13,11.14,10.98,11.09,1541102.0,10.2314,10.2406,10.0935,10.1946,1541102.0
2016-03-18 10:25:00,11.09,11.13,11.0,11.02,941097.0,10.1946,10.2314,10.1119,10.1303,941097.0
2016-03-18 10:30:00,11.03,11.21,11.01,11.19,975464.0,10.1395,10.3049,10.1211,10.2865,975464.0
2016-03-18 10:35:00,11.19,11.19,11.01,11.02,715288.0,10.2865,10.2865,10.1211,10.1303,715288.0
2016-03-18 10:40:00,11.02,11.03,10.9,10.94,1171127.0,10.1303,10.1395,10.02,10.0567,1171127.0
2016-03-18 10:45:00,10.95,11.08,10.94,11.01,1060700.0,10.0659,10.1854,10.0567,10.1211,1060700.0
2016-03-18 10:50:00,11.01,11.03,10.94,11.02,875108.0,10.1211,10.1395,10.0567,10.1303,875108.0
2016-03-18 10:55:00,11.01,11.14,11.01,11.13,822052.0,10.1211,10.2406,10.1211,10.2314,822052.0
2016-03-18 11:00:00,11.13,11.21,11.11,11.17,711005.0,10.2314,10.3049,10.213,10.2682,711005.0
2016-03-18 11:05:00,11.16,11.2,11.16,11.18,709683.0,10.259,10.2957,10.259,10.2774,709683.0
2016-03-18 11:10:00,11.17,11.23,11.04,11.07,942826.0,10.2682,10.3233,10.1487,10.1762,942826.0
2016-03-18 11:15:00,11.07,11.15,11.05,11.14,482963.0,10.1762,10.2498,10.1578,10.2406,482963.0
2016-03-18 11:20:00,11.13,11.17,11.04,11.06,819489.0,10.2314,10.2682,10.1487,10.167,819489.0
2016-03-18 11:25:00,11.05,11.06,10.92,10.93,999628.0,10.1578,10.167,10.0383,10.0475,999628.0
2016-03-18 11:30:00,10.94,10.95,10.83,10.83,1359869.0,10.0567,10.0659,9.9556,9.9556,1359869.0
2016-03-18 11:35:00,10.83,10.84,10.66,10.68,1670232.0,9.9556,9.9648,9.7993,9.8177,1670232.0
2016-03-18 11:40:00,10.68,10.73,10.44,10.49,2359369.0,9.8177,9.8637,9.5971,9.6431,2359369.0
2016-03-18 11:45:00,10.49,10.61,10.47,10.52,1462213.0,9.6431,9.7534,9.6247,9.6706,1462213.0
2016-03-18 11:50:00,10.53,10.6,10.52,10.6,908496.0,9.6798,9.7442,9.6706,9.7442,908496.0
2016-03-18 11:55:00,10.6,10.63,10.56,10.63,632926.0,9.7442,9.7718,9.7074,9.7718,632926.0
2016-03-18 12:00:00,10.63,10.75,10.6,10.72,1335531.0,9.7718,9.8821,9.7442,9.8545,1335531.0
2016-03-18 12:05:00,10.71,10.73,10.56,10.63,1069355.0,9.8453,9.8637,9.7074,9.7718,1069355.0
2016-03-18 12:10:00,10.63,10.64,10.58,10.59,611649.0,9.7718,9.781,9.7258,9.735,611649.0
2016-03-18 12:15:00,10.59,10.62,10.47,10.62,1316740.0,9.735,9.7626,9.6247,9.7626,1316740.0
2016-03-18 12:20:00,10.61,10.65,10.55,10.58,793461.0,9.7534,9.7901,9.6982,9.7258,793461.0
2016-03-18 12:25:00,10.58,10.6,10.53,10.54,641437.0,9.7258,9.7442,9.6798,9.689,641437.0
2016-03-18 12:30:00,10.53,10.62,10.53,10.62,376945.0,9.6798,9.7626,9.6798,9.7626,376945.0
2016-03-18 12:35:00,10.61,10.63,10.57,10.62,343248.0,9.7534,9.7718,9.7166,9.7626,343248.0
2016-03-18 12:40:00,10.63,10.64,10.56,10.57,459312.0,9.7718,9.781,9.7074,9.7166,459312.0
2016-03-18 12:45:00,10.58,10.65,10.57,10.62,436015.0,9.7258,9.7901,9.7166,9.7626,436015.0
2016-03-18 12:50:00,10.62,10.68,10.61,10.67,314923.0,9.7626,9.8177,9.7534,9.8085,314923.0
2016-03-18 12:55:00,10.67,10.73,10.65,10.7,278233.0,9.8085,9.8637,9.7901,9.8361,278233.0
2016-03-18 13:00:00,10.7,10.85,10.67,10.82,1121732.0,9.8361,9.974,9.8085,9.9464,1121732.0
2016-03-18 13:05:00,10.82,10.83,10.75,10.76,462357.0,9.9464,9.9556,9.8821,9.8913,462357.0
2016-03-18 13:10:00,10.76,10.78,10.7,10.7,496296.0,9.8913,9.9096,9.8361,9.8361,496296.0
2016-03-18 13:15:00,10.7,10.72,10.67,10.72,462526.0,9.8361,9.8545,9.8085,9.8545,462526.0
2016-03-18 13:20:00,10.72,10.75,10.69,10.74,303410.0,9.8545,9.8821,9.8269,9.8729,303410.0
2016-03-18 13:25:00,10.73,10.75,10.7,10.71,318071.0,9.8637,9.8821,9.8361,9.8453,318071.0
2016-03-18 13:30:00,10.71,10.73,10.65,10.67,771931.0,9.8453,9.8637,9.7901,9.8085,771931.0
2016-03-18 13:35:00,10.68,10.72,10.65,10.72,398330.0,9.8177,9.8545,9.7901,9.8545,398330.0
2016-03-18 13:40:00,10.71,10.73,10.65,10.7,565254.0,9.8453,9.8637,9.7901,9.8361,565254.0
2016-03-18 13:45:00,10.7,10.75,10.69,10.75,327423.0,9.8361,9.8821,9.8269,9.8821,327423.0
2016-03-18 13:50:00,10.74,10.79,10.72,10.79,452321.0,9.8729,9.9188,9.8545,9.9188,452321.0
2016-03-18 13:55:00,10.79,10.8,10.74,10.78,451562.0,9.9188,9.928,9.8729,9.9096,451562.0
2016-03-18 14:00:00,10.78,10.78,10.71,10.71,349986.0,9.9096,9.9096,9.8453,9.8453,349986.0
2016-03-18 14:05:00,10.71,10.73,10.7,10.71,292743.0,9.8453,9.8637,9.8361,9.8453,292743.0
2016-03-18 14:10:00,10.71,10.74,10.69,10.71,573743.0,9.8453,9.8729,9.8269,9.8453,573743.0
2016-03-18 14:15:00,10.72,10.72,10.62,10.68,534111.0,9.8545,9.8545,9.7626,9.8177,534111.0
2016-03-18 14:20:00,10.67,10.74,10.67,10.7,450597.0,9.8085,9.8729,9.8085,9.8361,450597.0
2016-03-18 14:25:00,10.7,10.71,10.64,10.69,414200.0,9.8361,9.8453,9.781,9.8269,414200.0
2016-03-18 14:30:00,10.69,10.73,10.68,10.71,355689.0,9.8269,9.8637,9.8177,9.8453,355689.0
2016-03-18 14:35:00,10.71,10.73,10.68,10.69,354429.0,9.8453,9.8637,9.8177,9.8269,354429.0
2016-03-18 14:40:00,10.69,10.75,10.69,10.74,368212.0,9.8269,9.8821,9.8269,9.8729,368212.0
2016-03-18 14:45:00,10.74,10.74,10.71,10.72,154915.0,9.8729,9.8729,9.8453,9.8545,154915.0
2016-03-18 14:50:00,10.72,10.72,10.69,10.7,222178.0,9.8545,9.8545,9.8269,9.8361,222178.0
2016-03-18 14:55:00,10.7,10.73,10.69,10.72,347768.0,9.8361,9.8637,9.8269,9.8545,347768.0
2016-03-18 15:00:00,10.72,10.72,10.69,10.71,260999.0,9.8545,9.8545,9.8269,9.8453,260999.0
2016-03-18 15:05:00,10.71,10.72,10.69,10.69,149362.0,9.8453,9.8545,9.8269,9.8269,149362.0
2016-03-18 15:10:00,10.69,10.73,10.69,10.73,296744.0,9.8269,9.8637,9.8269,9.8637,296744.0
2016-03-18 15:15:00,10.71,10.74,10.68,10.71,593664.0,9.8453,9.8729,9.8177,9.8453,593664.0
2016-03-18 15:20:00,10.71,10.74,10.7,10.73,260097.0,9.8453,9.8729,9.8361,9.8637,260097.0
2016-03-18 15:25:00,10.74,10.74,10.7,10.71,529175.0,9.8729,9.8729,9.8361,9.8453,529175.0
2016-03-18 15:30:00,10.72,10.77,10.71,10.73,835442.0,9.8545,9.9005,9.8453,9.8637,835442.0
2016-03-18 15:35:00,10.73,10.75,10.71,10.74,430490.0,9.8637,9.8821,9.8453,9.8729,430490.0
2016-03-18 15:40:00,10.74,10.74,10.71,10.71,560984.0,9.8729,9.8729,9.8453,9.8453,560984.0
2016-03-18 15:45:00,10.71,10.75,10.71,10.74,988428.0,9.8453,9.8821,9.8453,9.8729,988428.0
2016-03-18 15:50:00,10.75,10.78,10.74,10.74,856308.0,9.8821,9.9096,9.8729,9.8729,856308.0
2016-03-18 15:55:00,10.75,10.78,10.74,10.77,2314305.0,9.8821,9.9096,9.8729,9.9005,2314305.0
2016-03-21 09:30:00,10.65,10.68,10.5,10.55,1087043.0,9.7901,9.8177,9.6523,9.6982,1087043.0
2016-03-21 09:35:00,10.55,10.6,10.35,10.49,1333807.0,9.6982,9.7442,9.5144,9.6431,1333807.0
2016-03-21 09:40:00,10.48,10.82,10.48,10.8,995814.0,9.6339,9.9464,9.6339,9.928,995814.0
2016-03-21 09:45:00,10.81,10.85,10.67,10.84,1068003.0,9.9372,9.974,9.8085,9.9648,1068003.0
2016-03-21 09:50:00,10.85,10.86,10.71,10.8,803486.0,9.974,9.9832,9.8453,9.928,803486.0
2016-03-21 09:55:00,10.8,10.84,10.68,10.69,463152.0,9.928,9.9648,9.8177,9.8269,463152.0
2016-03-21 10:00:00,10.69,10.72,10.59,10.6,579539.0,9.8269,9.8545,9.735,9.7442,579539.0
2016-03-21 10:05:00,10.6,11.01,10.55,10.59,641685.0,9.7442,10.1211,9.6982,9.735,641685.0
2016-03-21 10:10:00,10.59,10.63,10.55,10.56,694880.0,9.735,9.7718,9.6982,9.7074,694880.0
2016-03-21 10:15:00,10.56,10.58,10.51,10.57,538526.0,9.7074,9.7258,9.6614,9.7166,538526.0
2016-03-21 10:20:00,10.56,10.69,10.54,10.68,1061479.0,9.7074,9.8269,9.689,9.8177,1061479.0
2016-03-21 10:25:00,10.69,10.75,10.67,10.69,524524.0,9.8269,9.8821,9.8085,9.8269,524524.0
2016-03-21 10:30:00,10.69,10.7,10.6,10.64,606507.0,9.8269,9.8361,9.7442,9.781,606507.0
2016-03-21 10:35:00,10.65,10.77,10.65,10.73,485144.0,9.7901,9.9005,9.7901,9.8637,485144.0
2016-03-21 10:40:00,10.73,10.75,10.6,10.61,425226.0,9.8637,9.8821,9.7442,9.7534,425226.0
2016-03-21 10:45:00,10.6,10.69,10.56,10.63,413767.0,9.7442,9.8269,9.7074,9.7718,413767.0
2016-03-21 10:50:00,10.63,10.64,10.52,10.59,607878.0,9.7718,9.781,9.6706,9.735,607878.0
2016-03-21 10:55:00,10.59,10.64,10.58,10.63,240931.0,9.735,9.781,9.7258,9.7718,240931.0
2016-03-21 11:00:00,10.63,10.66,10.6,10.65,208886.0,9.7718,9.7993,9.7442,9.7901,208886.0
2016-03-21 11:05:00,10.65,10.71,10.63,10.68,233667.0,9.7901,9.8453,9.7718,9.8177,233667.0
2016-03-21 11:10:00,10.68,10.72,10.67,10.68,254278.0,9.8177,9.8545,9.8085,9.8177,254278.0
2016-03-21 11:15:00,10.69,10.8,10.69,10.78,709106.0,9.8269,9.928,9.8269,9.9096,709106.0
2016-03-21 11:20:00,10.78,10.82,10.73,10.75,608980.0,9.9096,9.9464,9.8637,9.8821,608980.0
2016-03-21 11:25:00,10.76,10.77,10.67,10.69,515616.0,9.8913,9.9005,9.8085,9.8269,515616.0
2016-03-21 11:30:00,10.7,10.8,10.68,10.77,296462.0,9.8361,9.928,9.8177,9.9005,296462.0
2016-03-21 11:35:00,10.77,10.81,10.74,10.78,249060.0,9.9005,9.9372,9.8729,9.9096,249060.0
2016-03-21 11:40:00,10.78,10.79,10.75,10.78,116692.0,9.9096,9.9188,9.8821,9.9096,116692.0
2016-03-21 11:45:00,10.78,10.8,10.67,10.76,221132.0,9.9096,9.928,9.8085,9.8913,221132.0
2016-03-21 11:50:00,10.76,10.81,10.73,10.81,191042.0,9.8913,9.9372,9.8637,9.9372,191042.0
2016-03-21 11:55:00,10.81,10.85,10.8,10.8,314288.0,9.9372,9.974,9.928,9.928,314288.0
2016-03-21 12:00:00,10.8,10.82,10.75,10.8,151476.0,9.928,9.9464,9.8821,9.928,151476.0
2016-03-21 12:05:00,10.8,10.85,10.78,10.83,111081.0,9.928,9.974,9.9096,9.9556,111081.0
2016-03-21 12:10:00,10.84,10.92,10.83,10.85,610998.0,9.9648,10.0383,9.9556,9.974,610998.0
2016-03-21 12:15:00,10.86,10.87,10.81,10.86,331254.0,9.9832,9.9924,9.9372,9.9832,331254.0
2016-03-21 12:20:00,10.86,10.89,10.83,10.85,179426.0,9.9832,10.0108,9.9556,9.974,179426.0
2016-03-21 12:25:00,10.84,10.85,10.79,10.84,345126.0,9.9648,9.974,9.9188,9.9648,345126.0
2016-03-21 12:30:00,10.85,10.85,10.77,10.79,213725.0,9.974,9.974,9.9005,9.9188,213725.0
2016-03-21 12:35:00,10.8,10.85,10.79,10.84,127354.0,9.928,9.974,9.9188,9.9648,127354.0
2016-03-21 12:40:00,10.84,10.85,10.76,10.78,223123.0,9.9648,9.974,9.8913,9.9096,223123.0
2016-03-21 12:45:00,10.78,10.8,10.75,10.75,176586.0,9.9096,9.928,9.8821,9.8821,176586.0
2016-03-21 12:50:00,10.75,10.79,10.72,10.77,266220.0,9.8821,9.9188,9.8545,9.9005,266220.0
2016-03-21 12:55:00,10.76,10.85,10.75,10.84,306530.0,9.8913,9.974,9.8821,9.9648,306530.0
2016-03-21 13:00:00,10.84,10.87,10.83,10.86,239343.0,9.9648,9.9924,9.9556,9.9832,239343.0
2016-03-21 13:05:00,10.86,10.88,10.84,10.86,130464.0,9.9832,10.0016,9.9648,9.9832,130464.0
2016-03-21 13:10:00,10.85,10.86,10.83,10.84,163368.0,9.974,9.9832,9.9556,9.9648,163368.0
2016-03-21 13:15:00,10.84,10.87,10.83,10.86,110693.0,9.9648,9.9924,9.9556,9.9832,110693.0
2016-03-21 13:20:00,10.87,10.87,10.83,10.87,197639.0,9.9924,9.9924,9.9556,9.9924,197639.0
2016-03-21 13:25:00,10.85,10.88,10.83,10.87,98072.0,9.974,10.0016,9.9556,9.9924,98072.0
2016-03-21 13:30:00,10.87,10.88,10.84,10.87,112992.0,9.9924,10.0016,9.9648,9.9924,112992.0
2016-03-21 13:35:00,10.87,10.88,10.84,10.87,127904.0,9.9924,10.0016,9.9648,9.9924,127904.0
2016-03-21 13:40:00,10.87,10.88,10.84,10.87,225253.0,9.9924,10.0016,9.9648,9.9924,225253.0
2016-03-21 13:45:00,10.87,10.89,10.86,10.88,248297.0,9.9924,10.0108,9.9832,10.0016,248297.0
2016-03-21 13:50:00,10.88,10.92,10.87,10.91,283163.0,10.0016,10.0383,9.9924,10.0292,283163.0
2016-03-21 13:55:00,10.91,10.93,10.88,10.91,223422.0,10.0292,10.0475,10.0016,10.0292,223422.0
2016-03-21 14:00:00,10.92,10.93,10.89,10.92,117297.0,10.0383,10.0475,10.0108,10.0383,117297.0
2016-03-21 14:05:00,10.92,10.93,10.88,10.91,165691.0,10.0383,10.0475,10.0016,10.0292,165691.0
2016-03-21 14:10:00,10.91,10.92,10.88,10.9,125570.0,10.0292,10.0383,10.0016,10.02,125570.0
2016-03-21 14:15:00,10.9,10.93,10.89,10.91,119101.0,10.02,10.0475,10.0108,10.0292,119101.0
2016-03-21 14:20:00,10.91,10.92,10.86,10.89,273055.0,10.0292,10.0383,9.9832,10.0108,273055.0
2016-03-21 14:25:00,10.9,10.9,10.83,10.85,256111.0,10.02,10.02,9.9556,9.974,256111.0
2016-03-21 14:30:00,10.85,10.88,10.84,10.87,131903.0,9.974,10.0016,9.9648,9.9924,131903.0
2016-03-21 14:35:00,10.87,10.88,10.84,10.88,121885.0,9.9924,10.0016,9.9648,10.0016,121885.0
2016-03-21 14:40:00,10.89,10.9,10.86,10.88,231380.0,10.0108,10.02,9.9832,10.0016,231380.0
2016-03-21 14:45:00,10.87,10.88,10.84,10.86,125723.0,9.9924,10.0016,9.9648,9.9832,125723.0
2016-03-21 14:50:00,10.85,10.88,10.83,10.87,241499.0,9.974,10.0016,9.9556,9.9924,241499.0
2016-03-21 14:55:00,10.87,10.9,10.86,10.9,180624.0,9.9924,10.02,9.9832,10.02,180624.0
2016-03-21 15:00:00,10.9,10.9,10.87,10.87,149887.0,10.02,10.02,9.9924,9.9924,149887.0
2016-03-21 15:05:00,10.88,10.9,10.86,10.88,191910.0,10.0016,10.02,9.9832,10.0016,191910.0
2016-03-21 15:10:00,10.88,10.89,10.86,10.86,137658.0,10.0016,10.0108,9.9832,9.9832,137658.0
2016-03-21 15:15:00,10.87,10.87,10.83,10.86,192501.0,9.9924,9.9924,9.9556,9.9832,192501.0
2016-03-21 15:20:00,10.85,10.86,10.8,10.82,299480.0,9.974,9.9832,9.928,9.9464,299480.0
2016-03-21 15:25:00,10.83,10.87,10.82,10.85,270122.0,9.9556,9.9924,9.9464,9.974,270122.0
2016-03-21 15:30:00,10.84,10.85,10.83,10.85,213553.0,9.9648,9.974,9.9556,9.974,213553.0
2016-03-21 15:35:00,10.85,10.85,10.81,10.84,379567.0,9.974,9.974,9.9372,9.9648,379567.0
2016-03-21 15:40:00,10.84,10.85,10.8,10.81,453724.0,9.9648,9.974,9.928,9.9372,453724.0
2016-03-21 15:45:00,10.82,10.82,10.79,10.79,392289.0,9.9464,9.9464,9.9188,9.9188,392289.0
2016-03-21 15:50:00,10.79,10.81,10.79,10.81,666639.0,9.9188,9.9372,9.9188,9.9372,666639.0
2016-03-21 15:55:00,10.81,10.84,10.79,10.8,1437287.0,9.9372,9.9648,9.9188,9.928,1437287.0
2016-03-22 09:30:00,10.56,10.59,10.44,10.45,1476957.0,9.7074,9.735,9.5971,9.6063,1476957.0
2016-03-22 09:35:00,10.45,10.64,10.42,10.45,751454.0,9.6063,9.781,9.5787,9.6063,751454.0
2016-03-22 09:40:00,10.45,10.59,10.45,10.58,627886.0,9.6063,9.735,9.6063,9.7258,627886.0
2016-03-22 09:45:00,10.58,10.58,10.46,10.51,686747.0,9.7258,9.7258,9.6155,9.6614,686747.0
2016-03-22 09:50:00,10.51,10.62,10.49,10.59,429707.0,9.6614,9.7626,9.6431,9.735,429707.0
2016-03-22 09:55:00,10.6,10.65,10.57,10.63,433870.0,9.7442,9.7901,9.7166,9.7718,433870.0
2016-03-22 10:00:00,10.64,10.75,10.63,10.71,751843.0,9.781,9.8821,9.7718,9.8453,751843.0
2016-03-22 10:05:00,10.71,10.76,10.69,10.74,786204.0,9.8453,9.8913,9.8269,9.8729,786204.0
2016-03-22 10:10:00,10.73,10.76,10.7,10.74,452208.0,9.8637,9.8913,9.8361,9.8729,452208.0
2016-03-22 10:15:00,10.73,10.75,10.7,10.74,351460.0,9.8637,9.8821,9.8361,9.8729,351460.0
2016-03-22 10:20:00,10.73,10.85,10.71,10.84,620956.0,9.8637,9.974,9.8453,9.9648,620956.0
2016-03-22 10:25:00,10.85,10.95,10.81,10.93,966200.0,9.974,10.0659,9.9372,10.0475,966200.0
2016-03-22 10:30:00,10.93,10.96,10.83,10.87,670156.0,10.0475,10.0751,9.9556,9.9924,670156.0
2016-03-22 10:35:00,10.88,11.0,10.84,10.99,384617.0,10.0016,10.1119,9.9648,10.1027,384617.0
2016-03-22 10:40:00,10.99,11.0,10.9,10.95,406206.0,10.1027,10.1119,10.02,10.0659,406206.0
2016-03-22 10:45:00,10.95,10.98,10.92,10.94,330608.0,10.0659,10.0935,10.0383,10.0567,330608.0
2016-03-22 10:50:00,10.95,10.95,10.9,10.91,232444.0,10.0659,10.0659,10.02,10.0292,232444.0
2016-03-22 10:55:00,10.92,10.97,10.91,10.92,250439.0,10.0383,10.0843,10.0292,10.0383,250439.0
2016-03-22 11:00:00,10.92,10.94,10.89,10.94,251001.0,10.0383,10.0567,10.0108,10.0567,251001.0
2016-03-22 11:05:00,10.94,10.96,10.92,10.93,285356.0,10.0567,10.0751,10.0383,10.0475,285356.0
2016-03-22 11:10:00,10.94,11.03,10.93,11.01,766985.0,10.0567,10.1395,10.0475,10.1211,766985.0
2016-03-22 11:15:00,11.0,11.2,11.0,11.19,1181872.0,10.1119,10.2957,10.1119,10.2865,1181872.0
2016-03-22 11:20:00,11.19,11.19,11.12,11.14,592937.0,10.2865,10.2865,10.2222,10.2406,592937.0
2016-03-22 11:25:00,11.14,11.15,11.1,11.13,417466.0,10.2406,10.2498,10.2038,10.2314,417466.0
2016-03-22 11:30:00,11.12,11.19,11.08,11.09,506087.0,10.2222,10.2865,10.1854,10.1946,506087.0
2016-03-22 11:35:00,11.09,11.18,11.08,11.17,321793.0,10.1946,10.2774,10.1854,10.2682,321793.0
2016-03-22 11:40:00,11.17,11.18,11.13,11.14,232058.0,10.2682,10.2774,10.2314,10.2406,232058.0
2016-03-22 11:45:00,11.13,11.14,10.96,10.99,516148.0,10.2314,10.2406,10.0751,10.1027,516148.0
2016-03-22 11:50:00,10.99,11.08,10.98,11.01,419792.0,10.1027,10.1854,10.0935,10.1211,419792.0
2016-03-22 11:55:00,11.0,11.05,10.98,11.04,321779.0,10.1119,10.1578,10.0935,10.1487,321779.0
2016-03-22 12:00:00,11.05,11.05,11.02,11.04,155594.0,10.1578,10.1578,10.1303,10.1487,155594.0
2016-03-22 12:05:00,11.03,11.14,11.03,11.13,528549.0,10.1395,10.2406,10.1395,10.2314,528549.0
2016-03-22 12:10:00,11.13,11.13,11.1,11.12,170738.0,10.2314,10.2314,10.2038,10.2222,170738.0
2016-03-22 12:15:00,11.12,11.14,11.11,11.13,189254.0,10.2222,10.2406,10.213,10.2314,189254.0
2016-03-22 12:20:00,11.13,11.18,11.12,11.17,307207.0,10.2314,10.2774,10.2222,10.2682,307207.0
2016-03-22 12:25:00,11.17,11.18,11.15,11.17,236889.0,10.2682,10.2774,10.2498,10.2682,236889.0
2016-03-22 12:30:00,11.17,11.18,11.08,11.09,324090.0,10.2682,10.2774,10.1854,10.1946,324090.0
2016-03-22 12:35:00,11.09,11.1,11.08,11.1,128184.0,10.1946,10.2038,10.1854,10.2038,128184.0
2016-03-22 12:40:00,11.09,11.17,11.09,11.14,263068.0,10.1946,10.2682,10.1946,10.2406,263068.0
2016-03-22 12:45:00,11.14,11.15,11.11,11.14,161490.0,10.2406,10.2498,10.213,10.2406,161490.0
2016-03-22 12:50:00,11.13,11.15,11.09,11.09,542379.0,10.2314,10.2498,10.1946,10.1946,542379.0
2016-03-22 12:55:00,11.1,11.11,11.06,11.08,258511.0,10.2038,10.213,10.167,10.1854,258511.0
2016-03-22 13:00:00,11.08,11.08,11.03,11.07,363048.0,10.1854,10.1854,10.1395,10.1762,363048.0
2016-03-22 13:05:00,11.07,11.09,11.04,11.07,158230.0,10.1762,10.1946,10.1487,10.1762,158230.0
2016-03-22 13:10:00,11.07,11.08,11.02,11.03,116346.0,10.1762,10.1854,10.1303,10.1395,116346.0
2016-03-22 13:15:00,11.03,11.06,11.01,11.06,223702.0,10.1395,10.167,10.1211,10.167,223702.0
2016-03-22 13:20:00,11.06,11.11,11.05,11.09,241150.0,10.167,10.213,10.1578,10.1946,241150.0
2016-03-22 13:25:00,11.09,11.1,11.05,11.09,208465.0,10.1946,10.2038,10.1578,10.1946,208465.0
2016-03-22 13:30:00,11.09,11.09,11.05,11.06,131850.0,10.1946,10.1946,10.1578,10.167,131850.0
2016-03-22 13:35:00,11.06,11.09,11.05,11.05,186977.0,10.167,10.1946,10.1578,10.1578,186977.0
2016-03-22 13:40:00,11.05,11.07,11.03,11.06,164165.0,10.1578,10.1762,10.1395,10.167,164165.0
2016-03-22 13:45:00,11.06,11.07,11.04,11.05,78766.0,10.167,10.1762,10.1487,10.1578,78766.0
2016-03-22 13:50:00,11.05,11.1,11.05,11.1,145194.0,10.1578,10.2038,10.1578,10.2038,145194.0
2016-03-22 13:55:00,11.09,11.1,11.05,11.07,107431.0,10.1946,10.2038,10.1578,10.1762,107431.0
2016-03-22 14:00:00,11.07,11.09,11.06,11.08,57113.0,10.1762,10.1946,10.167,10.1854,57113.0
2016-03-22 14:05:00,11.09,11.09,11.05,11.05,136564.0,10.1946,10.1946,10.1578,10.1578,136564.0
2016-03-22 14:10:00,11.05,11.09,11.04,11.09,99358.0,10.1578,10.1946,10.1487,10.1946,99358.0
2016-03-22 14:15:00,11.09,11.09,11.04,11.08,213491.0,10.1946,10.1946,10.1487,10.1854,213491.0
2016-03-22 14:20:00,11.08,11.1,11.06,11.08,124901.0,10.1854,10.2038,10.167,10.1854,124901.0
2016-03-22 14:25:00,11.08,11.13,11.07,11.12,302339.0,10.1854,10.2314,10.1762,10.2222,302339.0
2016-03-22 14:30:00,11.11,11.12,11.08,11.11,148578.0,10.213,10.2222,10.1854,10.213,148578.0
2016-03-22 14:35:00,11.11,11.13,11.1,11.13,107672.0,10.213,10.2314,10.2038,10.2314,107672.0
2016-03-22 14:40:00,11.13,11.14,11.11,11.11,188979.0,10.2314,10.2406,10.213,10.213,188979.0
2016-03-22 14:45:00,11.11,11.13,11.1,11.13,78440.0,10.213,10.2314,10.2038,10.2314,78440.0
2016-03-22 14:50:00,11.13,11.13,11.06,11.09,235909.0,10.2314,10.2314,10.167,10.1946,235909.0
2016-03-22 14:55:00,11.08,11.09,11.05,11.07,121195.0,10.1854,10.1946,10.1578,10.1762,121195.0
2016-03-22 15:00:00,11.06,11.1,11.05,11.08,161155.0,10.167,10.2038,10.1578,10.1854,161155.0
2016-03-22 15:05:00,11.07,11.08,11.06,11.08,180373.0,10.1762,10.1854,10.167,10.1854,180373.0
2016-03-22 15:10:00,11.08,11.1,11.06,11.06,140967.0,10.1854,10.2038,10.167,10.167,140967.0
2016-03-22 15:15:00,11.06,11.07,11.0,11.0,357549.0,10.167,10.1762,10.1119,10.1119,357549.0
2016-03-22 15:20:00,11.0,11.03,11.0,11.01,363410.0,10.1119,10.1395,10.1119,10.1211,363410.0
2016-03-22 15:25:00,11.0,11.01,10.97,10.97,413744.0,10.1119,10.1211,10.0843,10.0843,413744.0
2016-03-22 15:30:00,10.97,10.99,10.94,10.94,411232.0,10.0843,10.1027,10.0567,10.0567,411232.0
2016-03-22 15:35:00,10.95,11.0,10.94,10.97,410777.0,10.0659,10.1119,10.0567,10.0843,410777.0
2016-03-22 15:40:00,10.97,11.0,10.96,10.97,419893.0,10.0843,10.1119,10.0751,10.0843,419893.0
2016-03-22 15:45:00,10.97,11.0,10.97,10.98,285101.0,10.0843,10.1119,10.0843,10.0935,285101.0
2016-03-22 15:50:00,10.98,11.02,10.98,10.99,467598.0,10.0935,10.1303,10.0935,10.1027,467598.0
2016-03-22 15:55:00,10.99,11.02,10.98,10.99,1076704.0,10.1027,10.1303,10.0935,10.1027,1076704.0
2016-03-23 09:30:00,10.57,10.68,10.45,10.68,2352718.0,9.7166,9.8177,9.6063,9.8177,2352718.0
2016-03-23 09:35:00,10.69,10.72,10.55,10.57,1132852.0,9.8269,9.8545,9.6982,9.7166,1132852.0
2016-03-23 09:40:00,10.58,10.58,10.49,10.53,1015395.0,9.7258,9.7258,9.6431,9.6798,1015395.0
2016-03-23 09:45:00,10.54,10.68,10.47,10.48,1037182.0,9.689,9.8177,9.6247,9.6339,1037182.0
2016-03-23 09:50:00,10.48,10.55,10.47,10.49,769133.0,9.6339,9.6982,9.6247,9.6431,769133.0
2016-03-23 09:55:00,10.5,10.5,10.34,10.38,1727028.0,9.6523,9.6523,9.5052,9.5419,1727028.0
2016-03-23 10:00:00,10.38,10.39,10.24,10.24,1445867.0,9.5419,9.5511,9.4132,9.4132,1445867.0
2016-03-23 10:05:00,10.24,10.33,10.21,10.28,1113681.0,9.4132,9.496,9.3857,9.45,1113681.0
2016-03-23 10:10:00,10.27,10.44,10.26,10.43,825942.0,9.4408,9.5971,9.4316,9.5879,825942.0
2016-03-23 10:15:00,10.42,10.43,10.28,10.3,947636.0,9.5787,9.5879,9.45,9.4684,947636.0
2016-03-23 10:20:00,10.3,10.36,10.25,10.28,709779.0,9.4684,9.5236,9.4224,9.45,709779.0
2016-03-23 10:25:00,10.28,10.33,10.26,10.3,605911.0,9.45,9.496,9.4316,9.4684,605911.0
2016-03-23 10:30:00,10.29,10.37,10.19,10.21,2092267.0,9.4592,9.5328,9.3673,9.3857,2092267.0
2016-03-23 10:35:00,10.2,10.27,10.17,10.2,964588.0,9.3765,9.4408,9.3489,9.3765,964588.0
2016-03-23 10:40:00,10.19,10.24,10.15,10.18,732903.0,9.3673,9.4132,9.3305,9.3581,732903.0
2016-03-23 10:45:00,10.18,10.23,10.15,10.17,757714.0,9.3581,9.4041,9.3305,9.3489,757714.0
2016-03-23 10:50:00,10.17,10.18,10.12,10.17,872390.0,9.3489,9.3581,9.3029,9.3489,872390.0
2016-03-23 10:55:00,10.17,10.19,10.06,10.13,1061964.0,9.3489,9.3673,9.2478,9.3121,1061964.0
2016-03-23 11:00:00,10.13,10.19,10.08,10.18,601675.0,9.3121,9.3673,9.2662,9.3581,601675.0
2016-03-23 11:05:00,10.18,10.2,10.12,10.15,526569.0,9.3581,9.3765,9.3029,9.3305,526569.0
2016-03-23 11:10:00,10.16,10.16,10.07,10.1,540631.0,9.3397,9.3397,9.257,9.2845,540631.0
2016-03-23 11:15:00,10.08,10.12,10.05,10.05,803289.0,9.2662,9.3029,9.2386,9.2386,803289.0
2016-03-23 11:20:00,10.06,10.12,10.05,10.09,406591.0,9.2478,9.3029,9.2386,9.2754,406591.0
2016-03-23 11:25:00,10.09,10.17,10.08,10.16,420956.0,9.2754,9.3489,9.2662,9.3397,420956.0
2016-03-23 11:30:00,10.15,10.18,10.11,10.15,396873.0,9.3305,9.3581,9.2937,9.3305,396873.0
2016-03-23 11:35:00,10.16,10.23,10.15,10.19,460783.0,9.3397,9.4041,9.3305,9.3673,460783.0
2016-03-23 11:40:00,10.19,10.22,10.14,10.19,279149.0,9.3673,9.3949,9.3213,9.3673,279149.0
2016-03-23 11:45:00,10.18,10.18,10.14,10.15,329187.0,9.3581,9.3581,9.3213,9.3305,329187.0
2016-03-23 11:50:00,10.15,10.15,10.11,10.15,265348.0,9.3305,9.3305,9.2937,9.3305,265348.0
2016-03-23 11:55:00,10.15,10.19,10.13,10.18,181092.0,9.3305,9.3673,9.3121,9.3581,181092.0
2016-03-23 12:00:00,10.18,10.19,10.11,10.12,404270.0,9.3581,9.3673,9.2937,9.3029,404270.0
2016-03-23 12:05:00,10.12,10.12,10.06,10.1,339860.0,9.3029,9.3029,9.2478,9.2845,339860.0
2016-03-23 12:10:00,10.1,10.13,10.09,10.1,212719.0,9.2845,9.3121,9.2754,9.2845,212719.0
2016-03-23 12:15:00,10.09,10.12,10.08,10.11,250839.0,9.2754,9.3029,9.2662,9.2937,250839.0
2016-03-23 12:20:00,10.11,10.15,10.1,10.11,295597.0,9.2937,9.3305,9.2845,9.2937,295597.0
2016-03-23 12:25:00,10.11,10.15,10.11,10.14,341851.0,9.2937,9.3305,9.2937,9.3213,341851.0
2016-03-23 12:30:00,10.15,10.16,10.11,10.14,350119.0,9.3305,9.3397,9.2937,9.3213,350119.0
2016-03-23 12:35:00,10.13,10.16,10.11,10.15,337934.0,9.3121,9.3397,9.2937,9.3305,337934.0
2016-03-23 12:40:00,10.15,10.16,10.12,10.13,221107.0,9.3305,9.3397,9.3029,9.3121,221107.0
2016-03-23 12:45:00,10.13,10.14,10.07,10.07,388406.0,9.3121,9.3213,9.257,9.257,388406.0
2016-03-23 12:50:00,10.08,10.1,10.07,10.08,215417.0,9.2662,9.2845,9.257,9.2662,215417.0
2016-03-23 12:55:00,10.09,10.1,10.05,10.1,293517.0,9.2754,9.2845,9.2386,9.2845,293517.0
2016-03-23 13:00:00,10.11,10.12,10.07,10.07,169540.0,9.2937,9.3029,9.257,9.257,169540.0
2016-03-23 13:05:00,10.07,10.08,10.06,10.08,130624.0,9.257,9.2662,9.2478,9.2662,130624.0
2016-03-23 13:10:00,10.08,10.14,10.07,10.1,340076.0,9.2662,9.3213,9.257,9.2845,340076.0
2016-03-23 13:15:00,10.1,10.11,10.07,10.11,188002.0,9.2845,9.2937,9.257,9.2937,188002.0
2016-03-23 13:20:00,10.1,10.11,10.07,10.08,107958.0,9.2845,9.2937,9.257,9.2662,107958.0
2016-03-23 13:25:00,10.08,10.09,10.06,10.07,241541.0,9.2662,9.2754,9.2478,9.257,241541.0
2016-03-23 13:30:00,10.07,10.08,10.06,10.07,218133.0,9.257,9.2662,9.2478,9.257,218133.0
2016-03-23 13:35:00,10.06,10.07,9.94,9.95,1158595.0,9.2478,9.257,9.1375,9.1467,1158595.0
2016-03-23 13:40:00,9.96,9.97,9.91,9.91,592482.0,9.1559,9.165,9.1099,9.1099,592482.0
2016-03-23 13:45:00,9.91,9.96,9.91,9.94,278552.0,9.1099,9.1559,9.1099,9.1375,278552.0
2016-03-23 13:50:00,9.93,9.96,9.93,9.96,263284.0,9.1283,9.1559,9.1283,9.1559,263284.0
2016-03-23 13:55:00,9.96,9.97,9.94,9.94,211616.0,9.1559,9.165,9.1375,9.1375,211616.0
2016-03-23 14:00:00,9.94,9.97,9.9,9.95,439346.0,9.1375,9.165,9.1007,9.1467,439346.0
2016-03-23 14:05:00,9.96,9.96,9.93,9.93,251358.0,9.1559,9.1559,9.1283,9.1283,251358.0
2016-03-23 14:10:00,9.93,9.94,9.9,9.92,297813.0,9.1283,9.1375,9.1007,9.1191,297813.0
2016-03-23 14:15:00,9.92,10.0,9.92,9.98,435081.0,9.1191,9.1926,9.1191,9.1742,435081.0
2016-03-23 14:20:00,9.97,10.0,9.97,10.0,263604.0,9.165,9.1926,9.165,9.1926,263604.0
2016-03-23 14:25:00,9.99,10.0,9.92,9.94,407422.0,9.1834,9.1926,9.1191,9.1375,407422.0
2016-03-23 14:30:00,9.94,9.98,9.93,9.96,211275.0,9.1375,9.1742,9.1283,9.1559,211275.0
2016-03-23 14:35:00,9.96,9.97,9.93,9.93,186543.0,9.1559,9.165,9.1283,9.1283,186543.0
2016-03-23 14:40:00,9.93,9.95,9.89,9.9,553388.0,9.1283,9.1467,9.0915,9.1007,553388.0
2016-03-23 14:45:00,9.89,9.92,9.89,9.91,316189.0,9.0915,9.1191,9.0915,9.1099,316189.0
2016-03-23 14:50:00,9.91,9.91,9.81,9.82,521383.0,9.1099,9.1099,9.018,9.0272,521383.0
2016-03-23 14:55:00,9.82,9.85,9.81,9.81,452338.0,9.0272,9.0547,9.018,9.018,452338.0
2016-03-23 15:00:00,9.82,9.85,9.78,9.83,611789.0,9.0272,9.0547,8.9904,9.0363,611789.0
2016-03-23 15:05:00,9.83,9.83,9.79,9.82,336227.0,9.0363,9.0363,8.9996,9.0272,336227.0
2016-03-23 15:10:00,9.82,9.83,9.78,9.8,634326.0,9.0272,9.0363,8.9904,9.0088,634326.0
2016-03-23 15:15:00,9.81,9.82,9.8,9.81,329885.0,9.018,9.0272,9.0088,9.018,329885.0
2016-03-23 15:20:00,9.8,9.83,9.8,9.82,293422.0,9.0088,9.0363,9.0088,9.0272,293422.0
2016-03-23 15:25:00,9.82,9.82,9.8,9.81,321231.0,9.0272,9.0272,9.0088,9.018,321231.0
2016-03-23 15:30:00,9.8,9.81,9.74,9.76,1034176.0,9.0088,9.018,8.9536,8.972,1034176.0
2016-03-23 15:35:00,9.76,9.76,9.75,9.76,944690.0,8.972,8.972,8.9628,8.972,944690.0
2016-03-23 15:40:00,9.75,9.79,9.75,9.78,470029.0,8.9628,8.9996,8.9628,8.9904,470029.0
2016-03-23 15:45:00,9.78,9.78,9.73,9.73,1106893.0,8.9904,8.9904,8.9444,8.9444,1106893.0
2016-03-23 15:50:00,9.74,9.75,9.73,9.75,828217.0,8.9536,8.9628,8.9444,8.9628,828217.0
2016-03-23 15:55:00,9.75,9.76,9.74,9.75,1519051.0,8.9628,8.972,8.9536,8.9628,1519051.0
2016-03-24 09:30:00,9.37,9.37,9.1,9.25,2974202.0,8.6135,8.6135,8.3653,8.5032,2974202.0
2016-03-24 09:35:00,9.25,9.39,9.24,9.36,1642041.0,8.5032,8.6319,8.494,8.6043,1642041.0
2016-03-24 09:40:00,9.37,9.44,9.34,9.36,1159087.0,8.6135,8.6778,8.5859,8.6043,1159087.0
2016-03-24 09:45:00,9.35,9.36,9.12,9.13,1722428.0,8.5951,8.6043,8.3837,8.3929,1722428.0
2016-03-24 09:50:00,9.13,9.32,9.13,9.26,1725477.0,8.3929,8.5675,8.3929,8.5124,1725477.0
2016-03-24 09:55:00,9.26,9.36,9.2,9.36,932600.0,8.5124,8.6043,8.4572,8.6043,932600.0
2016-03-24 10:00:00,9.36,9.39,9.25,9.26,832191.0,8.6043,8.6319,8.5032,8.5124,832191.0
2016-03-24 10:05:00,9.26,9.26,9.19,9.22,1212186.0,8.5124,8.5124,8.448,8.4756,1212186.0
2016-03-24 10:10:00,9.21,9.23,9.17,9.22,661584.0,8.4664,8.4848,8.4296,8.4756,661584.0
2016-03-24 10:15:00,9.21,9.41,9.21,9.32,1697088.0,8.4664,8.6503,8.4664,8.5675,1697088.0
2016-03-24 10:20:00,9.32,9.48,9.31,9.39,835800.0,8.5675,8.7146,8.5583,8.6319,835800.0
2016-03-24 10:25:00,9.39,9.42,9.32,9.36,720995.0,8.6319,8.6595,8.5675,8.6043,720995.0
2016-03-24 10:30:00,9.36,9.45,9.36,9.4,827965.0,8.6043,8.687,8.6043,8.6411,827965.0
2016-03-24 10:35:00,9.4,9.47,9.4,9.45,660895.0,8.6411,8.7054,8.6411,8.687,660895.0
2016-03-24 10:40:00,9.44,9.59,9.42,9.5,1015500.0,8.6778,8.8157,8.6595,8.733,1015500.0
2016-03-24 10:45:00,9.51,9.57,9.48,9.52,532938.0,8.7422,8.7973,8.7146,8.7514,532938.0
2016-03-24 10:50:00,9.52,9.56,9.49,9.55,435697.0,8.7514,8.7881,8.7238,8.779,435697.0
2016-03-24 10:55:00,9.54,9.63,9.54,9.63,622226.0,8.7698,8.8525,8.7698,8.8525,622226.0
2016-03-24 11:00:00,9.63,9.7,9.62,9.65,540698.0,8.8525,8.9168,8.8433,8.8709,540698.0
2016-03-24 11:05:00,9.65,9.76,9.64,9.71,743553.0,8.8709,8.972,8.8617,8.926,743553.0
2016-03-24 11:10:00,9.71,9.76,9.63,9.64,698221.0,8.926,8.972,8.8525,8.8617,698221.0
2016-03-24 11:15:00,9.64,9.67,9.54,9.58,720801.0,8.8617,8.8893,8.7698,8.8065,720801.0
2016-03-24 11:20:00,9.58,9.58,9.52,9.53,577053.0,8.8065,8.8065,8.7514,8.7606,577053.0
2016-03-24 11:25:00,9.53,9.54,9.44,9.52,792663.0,8.7606,8.7698,8.6778,8.7514,792663.0
2016-03-24 11:30:00,9.53,9.66,9.52,9.61,732798.0,8.7606,8.8801,8.7514,8.8341,732798.0
2016-03-24 11:35:00,9.61,9.61,9.54,9.54,476557.0,8.8341,8.8341,8.7698,8.7698,476557.0
2016-03-24 11:40:00,9.55,9.69,9.54,9.65,827439.0,8.779,8.9077,8.7698,8.8709,827439.0
2016-03-24 11:45:00,9.66,9.68,9.61,9.66,423296.0,8.8801,8.8985,8.8341,8.8801,423296.0
2016-03-24 11:50:00,9.66,9.69,9.61,9.63,423530.0,8.8801,8.9077,8.8341,8.8525,423530.0
2016-03-24 11:55:00,9.63,9.65,9.61,9.64,468590.0,8.8525,8.8709,8.8341,8.8617,468590.0
2016-03-24 12:00:00,9.64,9.68,9.61,9.64,414717.0,8.8617,8.8985,8.8341,8.8617,414717.0
2016-03-24 12:05:00,9.64,9.75,9.64,9.7,502321.0,8.8617,8.9628,8.8617,8.9168,502321.0
2016-03-24 12:10:00,9.69,9.75,9.67,9.71,559197.0,8.9077,8.9628,8.8893,8.926,559197.0
2016-03-24 12:15:00,9.7,9.74,9.7,9.74,340230.0,8.9168,8.9536,8.9168,8.9536,340230.0
2016-03-24 12:20:00,9.73,9.8,9.73,9.73,475973.0,8.9444,9.0088,8.9444,8.9444,475973.0
2016-03-24 12:25:00,9.73,9.75,9.71,9.75,343304.0,8.9444,8.9628,8.926,8.9628,343304.0
2016-03-24 12:30:00,9.75,9.8,9.73,9.78,216778.0,8.9628,9.0088,8.9444,8.9904,216778.0
2016-03-24 12:35:00,9.77,9.84,9.77,9.79,289622.0,8.9812,9.0455,8.9812,8.9996,289622.0
2016-03-24 12:40:00,9.79,9.8,9.73,9.75,350451.0,8.9996,9.0088,8.9444,8.9628,350451.0
2016-03-24 12:45:00,9.76,9.78,9.74,9.78,168963.0,8.972,8.9904,8.9536,8.9904,168963.0
2016-03-24 12:50:00,9.78,9.82,9.77,9.8,283638.0,8.9904,9.0272,8.9812,9.0088,283638.0
2016-03-24 12:55:00,9.79,9.8,9.74,9.77,171169.0,8.9996,9.0088,8.9536,8.9812,171169.0
2016-03-24 13:00:00,9.76,9.76,9.71,9.74,257287.0,8.972,8.972,8.926,8.9536,257287.0
2016-03-24 13:05:00,9.73,9.78,9.73,9.77,353999.0,8.9444,8.9904,8.9444,8.9812,353999.0
2016-03-24 13:10:00,9.77,9.8,9.76,9.78,309279.0,8.9812,9.0088,8.972,8.9904,309279.0
2016-03-24 13:15:00,9.78,9.88,9.77,9.87,458575.0,8.9904,9.0823,8.9812,9.0731,458575.0
2016-03-24 13:20:00,9.88,9.94,9.85,9.94,449918.0,9.0823,9.1375,9.0547,9.1375,449918.0
2016-03-24 13:25:00,9.93,9.94,9.88,9.93,415696.0,9.1283,9.1375,9.0823,9.1283,415696.0
2016-03-24 13:30:00,9.93,9.94,9.91,9.92,175999.0,9.1283,9.1375,9.1099,9.1191,175999.0
2016-03-24 13:35:00,9.91,9.92,9.83,9.87,476747.0,9.1099,9.1191,9.0363,9.0731,476747.0
2016-03-24 13:40:00,9.87,9.98,9.86,9.96,471246.0,9.0731,9.1742,9.0639,9.1559,471246.0
2016-03-24 13:45:00,9.96,9.98,9.92,9.96,294651.0,9.1559,9.1742,9.1191,9.1559,294651.0
2016-03-24 13:50:00,9.96,10.03,9.95,9.98,679436.0,9.1559,9.2202,9.1467,9.1742,679436.0
2016-03-24 13:55:00,9.98,10.0,9.97,9.97,224544.0,9.1742,9.1926,9.165,9.165,224544.0
2016-03-24 14:00:00,9.97,9.98,9.85,9.87,501276.0,9.165,9.1742,9.0547,9.0731,501276.0
2016-03-24 14:05:00,9.87,9.87,9.78,9.84,536430.0,9.0731,9.0731,8.9904,9.0455,536430.0
2016-03-24 14:10:00,9.85,9.92,9.84,9.9,414660.0,9.0547,9.1191,9.0455,9.1007,414660.0
2016-03-24 14:15:00,9.9,9.94,9.89,9.94,309685.0,9.1007,9.1375,9.0915,9.1375,309685.0
2016-03-24 14:20:00,9.94,9.97,9.92,9.93,286795.0,9.1375,9.165,9.1191,9.1283,286795.0
2016-03-24 14:25:00,9.93,10.0,9.9,9.98,336506.0,9.1283,9.1926,9.1007,9.1742,336506.0
2016-03-24 14:30:00,9.98,10.0,9.94,9.98,350395.0,9.1742,9.1926,9.1375,9.1742,350395.0
2016-03-24 14:35:00,9.98,10.02,9.95,10.02,341213.0,9.1742,9.211,9.1467,9.211,341213.0
2016-03-24 14:40:00,10.02,10.05,10.01,10.02,340530.0,9.211,9.2386,9.2018,9.211,340530.0
2016-03-24 14:45:00,10.01,10.03,9.97,10.03,403711.0,9.2018,9.2202,9.165,9.2202,403711.0
2016-03-24 14:50:00,10.03,10.04,9.99,10.0,165523.0,9.2202,9.2294,9.1834,9.1926,165523.0
2016-03-24 14:55:00,10.0,10.02,9.97,9.98,361344.0,9.1926,9.211,9.165,9.1742,361344.0
2016-03-24 15:00:00,9.97,10.03,9.97,10.02,279074.0,9.165,9.2202,9.165,9.211,279074.0
2016-03-24 15:05:00,10.03,10.09,10.02,10.06,591186.0,9.2202,9.2754,9.211,9.2478,591186.0
2016-03-24 15:10:00,10.06,10.13,10.05,10.09,771824.0,9.2478,9.3121,9.2386,9.2754,771824.0
2016-03-24 15:15:00,10.1,10.11,10.07,10.1,489369.0,9.2845,9.2937,9.257,9.2845,489369.0
2016-03-24 15:20:00,10.1,10.12,10.07,10.09,563411.0,9.2845,9.3029,9.257,9.2754,563411.0
2016-03-24 15:25:00,10.08,10.15,10.08,10.11,365037.0,9.2662,9.3305,9.2662,9.2937,365037.0
2016-03-24 15:30:00,10.11,10.12,10.08,10.12,446884.0,9.2937,9.3029,9.2662,9.3029,446884.0
2016-03-24 15:35:00,10.12,10.14,10.09,10.14,540289.0,9.3029,9.3213,9.2754,9.3213,540289.0
2016-03-24 15:40:00,10.14,10.14,10.07,10.08,552817.0,9.3213,9.3213,9.257,9.2662,552817.0
2016-03-24 15:45:00,10.09,10.1,9.92,10.08,979689.0,9.2754,9.2845,9.1191,9.2662,979689.0
2016-03-24 15:50:00,10.08,10.12,10.08,10.12,748084.0,9.2662,9.3029,9.2662,9.3029,748084.0
2016-03-24 15:55:00,10.12,10.13,10.1,10.11,1494420.0,9.3029,9.3121,9.2845,9.2937,1494420.0
2016-03-28 09:30:00,10.25,10.28,10.13,10.2,1050430.0,9.4224,9.45,9.3121,9.3765,1050430.0
2016-03-28 09:35:00,10.2,10.23,9.9,9.94,1073084.0,9.3765,9.4041,9.1007,9.1375,1073084.0
2016-03-28 09:40:00,9.93,9.98,9.8,9.95,1262116.0,9.1283,9.1742,9.0088,9.1467,1262116.0
2016-03-28 09:45:00,9.95,9.98,9.8,9.8,985019.0,9.1467,9.1742,9.0088,9.0088,985019.0
2016-03-28 09:50:00,9.81,9.89,9.8,9.83,942730.0,9.018,9.0915,9.0088,9.0363,942730.0
2016-03-28 09:55:00,9.82,9.91,9.78,9.87,798352.0,9.0272,9.1099,8.9904,9.0731,798352.0
2016-03-28 10:00:00,9.86,9.89,9.73,9.77,824871.0,9.0639,9.0915,8.9444,8.9812,824871.0
2016-03-28 10:05:00,9.77,9.9,9.76,9.87,451691.0,8.9812,9.1007,8.972,9.0731,451691.0
2016-03-28 10:10:00,9.87,9.94,9.81,9.94,622640.0,9.0731,9.1375,9.018,9.1375,622640.0
2016-03-28 10:15:00,9.94,9.95,9.86,9.9,246555.0,9.1375,9.1467,9.0639,9.1007,246555.0
2016-03-28 10:20:00,9.9,9.9,9.81,9.87,256730.0,9.1007,9.1007,9.018,9.0731,256730.0
2016-03-28 10:25:00,9.87,9.88,9.81,9.81,319385.0,9.0731,9.0823,9.018,9.018,319385.0
2016-03-28 10:30:00,9.82,9.83,9.76,9.82,281727.0,9.0272,9.0363,8.972,9.0272,281727.0
2016-03-28 10:35:00,9.82,9.83,9.75,9.76,401998.0,9.0272,9.0363,8.9628,8.972,401998.0
2016-03-28 10:40:00,9.76,9.85,9.73,9.85,579163.0,8.972,9.0547,8.9444,9.0547,579163.0
2016-03-28 10:45:00,9.85,9.95,9.82,9.95,518578.0,9.0547,9.1467,9.0272,9.1467,518578.0
2016-03-28 10:50:00,9.94,9.98,9.91,9.98,579399.0,9.1375,9.1742,9.1099,9.1742,579399.0
2016-03-28 10:55:00,9.98,10.07,9.97,10.03,876941.0,9.1742,9.257,9.165,9.2202,876941.0
2016-03-28 11:00:00,10.03,10.09,9.91,9.92,564732.0,9.2202,9.2754,9.1099,9.1191,564732.0
2016-03-28 11:05:00,9.92,9.98,9.91,9.93,208756.0,9.1191,9.1742,9.1099,9.1283,208756.0
2016-03-28 11:10:00,9.93,9.94,9.88,9.9,276908.0,9.1283,9.1375,9.0823,9.1007,276908.0
2016-03-28 11:15:00,9.9,9.9,9.86,9.87,299725.0,9.1007,9.1007,9.0639,9.0731,299725.0
2016-03-28 11:20:00,9.87,9.95,9.86,9.95,260344.0,9.0731,9.1467,9.0639,9.1467,260344.0
2016-03-28 11:25:00,9.95,9.96,9.9,9.96,176560.0,9.1467,9.1559,9.1007,9.1559,176560.0
2016-03-28 11:30:00,9.96,10.07,9.96,10.07,503154.0,9.1559,9.257,9.1559,9.257,503154.0
2016-03-28 11:35:00,10.07,10.08,10.04,10.06,626784.0,9.257,9.2662,9.2294,9.2478,626784.0
2016-03-28 11:40:00,10.06,10.16,10.06,10.15,624051.0,9.2478,9.3397,9.2478,9.3305,624051.0
2016-03-28 11:45:00,10.14,10.17,10.12,10.15,503151.0,9.3213,9.3489,9.3029,9.3305,503151.0
2016-03-28 11:50:00,10.15,10.16,10.11,10.15,289763.0,9.3305,9.3397,9.2937,9.3305,289763.0
2016-03-28 11:55:00,10.15,10.16,10.12,10.13,305447.0,9.3305,9.3397,9.3029,9.3121,305447.0
2016-03-28 12:00:00,10.13,10.16,10.12,10.16,289633.0,9.3121,9.3397,9.3029,9.3397,289633.0
2016-03-28 12:05:00,10.16,10.18,10.13,10.14,411794.0,9.3397,9.3581,9.3121,9.3213,411794.0
2016-03-28 12:10:00,10.14,10.18,10.13,10.18,135303.0,9.3213,9.3581,9.3121,9.3581,135303.0
2016-03-28 12:15:00,10.17,10.24,10.17,10.22,433011.0,9.3489,9.4132,9.3489,9.3949,433011.0
2016-03-28 12:20:00,10.21,10.23,10.16,10.18,258657.0,9.3857,9.4041,9.3397,9.3581,258657.0
2016-03-28 12:25:00,10.19,10.2,10.14,10.15,161771.0,9.3673,9.3765,9.3213,9.3305,161771.0
2016-03-28 12:30:00,10.15,10.19,10.15,10.19,145103.0,9.3305,9.3673,9.3305,9.3673,145103.0
2016-03-28 12:35:00,10.19,10.29,10.18,10.28,591443.0,9.3673,9.4592,9.3581,9.45,591443.0
2016-03-28 12:40:00,10.28,10.32,10.26,10.3,388795.0,9.45,9.4868,9.4316,9.4684,388795.0
2016-03-28 12:45:00,10.3,10.38,10.29,10.33,712178.0,9.4684,9.5419,9.4592,9.496,712178.0
2016-03-28 12:50:00,10.34,10.4,10.32,10.37,463147.0,9.5052,9.5603,9.4868,9.5328,463147.0
2016-03-28 12:55:00,10.37,10.45,10.36,10.4,766933.0,9.5328,9.6063,9.5236,9.5603,766933.0
2016-03-28 13:00:00,10.39,10.48,10.37,10.45,658253.0,9.5511,9.6339,9.5328,9.6063,658253.0
2016-03-28 13:05:00,10.45,10.45,10.39,10.45,323426.0,9.6063,9.6063,9.5511,9.6063,323426.0
2016-03-28 13:10:00,10.44,10.48,10.41,10.43,355990.0,9.5971,9.6339,9.5695,9.5879,355990.0
2016-03-28 13:15:00,10.44,10.46,10.42,10.46,358157.0,9.5971,9.6155,9.5787,9.6155,358157.0
2016-03-28 13:20:00,10.45,10.47,10.35,10.35,443844.0,9.6063,9.6247,9.5144,9.5144,443844.0
2016-03-28 13:25:00,10.35,10.4,10.34,10.36,266578.0,9.5144,9.5603,9.5052,9.5236,266578.0
2016-03-28 13:30:00,10.36,10.39,10.34,10.34,278353.0,9.5236,9.5511,9.5052,9.5052,278353.0
2016-03-28 13:35:00,10.35,10.38,10.34,10.35,163541.0,9.5144,9.5419,9.5052,9.5144,163541.0
2016-03-28 13:40:00,10.35,10.38,10.34,10.36,168984.0,9.5144,9.5419,9.5052,9.5236,168984.0
2016-03-28 13:45:00,10.36,10.38,10.35,10.36,158558.0,9.5236,9.5419,9.5144,9.5236,158558.0
2016-03-28 13:50:00,10.37,10.38,10.34,10.36,172770.0,9.5328,9.5419,9.5052,9.5236,172770.0
2016-03-28 13:55:00,10.36,10.38,10.34,10.35,278196.0,9.5236,9.5419,9.5052,9.5144,278196.0
2016-03-28 14:00:00,10.35,10.36,10.29,10.3,592399.0,9.5144,9.5236,9.4592,9.4684,592399.0
2016-03-28 14:05:00,10.3,10.32,10.23,10.27,420997.0,9.4684,9.4868,9.4041,9.4408,420997.0
2016-03-28 14:10:00,10.26,10.27,10.21,10.26,333306.0,9.4316,9.4408,9.3857,9.4316,333306.0
2016-03-28 14:15:00,10.26,10.29,10.23,10.25,308995.0,9.4316,9.4592,9.4041,9.4224,308995.0
2016-03-28 14:20:00,10.24,10.25,10.2,10.21,256265.0,9.4132,9.4224,9.3765,9.3857,256265.0
2016-03-28 14:25:00,10.21,10.23,10.17,10.22,211589.0,9.3857,9.4041,9.3489,9.3949,211589.0
2016-03-28 14:30:00,10.22,10.27,10.21,10.24,185710.0,9.3949,9.4408,9.3857,9.4132,185710.0
2016-03-28 14:35:00,10.24,10.25,10.22,10.22,96499.0,9.4132,9.4224,9.3949,9.3949,96499.0
2016-03-28 14:40:00,10.22,10.24,10.19,10.22,124043.0,9.3949,9.4132,9.3673,9.3949,124043.0
2016-03-28 14:45:00,10.21,10.25,10.2,10.25,182347.0,9.3857,9.4224,9.3765,9.4224,182347.0
2016-03-28 14:50:00,10.25,10.26,10.22,10.25,143254.0,9.4224,9.4316,9.3949,9.4224,143254.0
2016-03-28 14:55:00,10.25,10.25,10.19,10.21,217290.0,9.4224,9.4224,9.3673,9.3857,217290.0
2016-03-28 15:00:00,10.21,10.28,10.2,10.27,185169.0,9.3857,9.45,9.3765,9.4408,185169.0
2016-03-28 15:05:00,10.27,10.33,10.26,10.32,322397.0,9.4408,9.496,9.4316,9.4868,322397.0
2016-03-28 15:10:00,10.32,10.33,10.26,10.27,296437.0,9.4868,9.496,9.4316,9.4408,296437.0
2016-03-28 15:15:00,10.27,10.28,10.24,10.25,212681.0,9.4408,9.45,9.4132,9.4224,212681.0
2016-03-28 15:20:00,10.25,10.28,10.25,10.26,247066.0,9.4224,9.45,9.4224,9.4316,247066.0
2016-03-28 15:25:00,10.26,10.26,10.22,10.24,411310.0,9.4316,9.4316,9.3949,9.4132,411310.0
2016-03-28 15:30:00,10.24,10.25,10.21,10.21,312703.0,9.4132,9.4224,9.3857,9.3857,312703.0
2016-03-28 15:35:00,10.22,10.22,10.17,10.19,464087.0,9.3949,9.3949,9.3489,9.3673,464087.0
2016-03-28 15:40:00,10.2,10.21,10.16,10.16,356002.0,9.3765,9.3857,9.3397,9.3397,356002.0
2016-03-28 15:45:00,10.16,10.17,10.12,10.17,672377.0,9.3397,9.3489,9.3029,9.3489,672377.0
2016-03-28 15:50:00,10.16,10.17,10.12,10.13,750253.0,9.3397,9.3489,9.3029,9.3121,750253.0
2016-03-28 15:55:00,10.13,10.15,10.12,10.15,1118636.0,9.3121,9.3305,9.3029,9.3305,1118636.0
2016-03-29 09:30:00,9.71,9.72,9.41,9.5,2242335.0,8.926,8.9352,8.6503,8.733,2242335.0
2016-03-29 09:35:00,9.5,9.67,9.41,9.63,1555321.0,8.733,8.8893,8.6503,8.8525,1555321.0
2016-03-29 09:40:00,9.63,9.69,9.52,9.68,950512.0,8.8525,8.9077,8.7514,8.8985,950512.0
2016-03-29 09:45:00,9.69,9.75,9.6,9.69,1187185.0,8.9077,8.9628,8.8249,8.9077,1187185.0
2016-03-29 09:50:00,9.69,9.69,9.58,9.67,685838.0,8.9077,8.9077,8.8065,8.8893,685838.0
2016-03-29 09:55:00,9.68,9.77,9.67,9.71,992080.0,8.8985,8.9812,8.8893,8.926,992080.0
2016-03-29 10:00:00,9.72,9.8,9.71,9.74,876325.0,8.9352,9.0088,8.926,8.9536,876325.0
2016-03-29 10:05:00,9.75,9.77,9.63,9.66,775368.0,8.9628,8.9812,8.8525,8.8801,775368.0
2016-03-29 10:10:00,9.64,9.66,9.56,9.59,808725.0,8.8617,8.8801,8.7881,8.8157,808725.0
2016-03-29 10:15:00,9.58,9.64,9.55,9.57,591792.0,8.8065,8.8617,8.779,8.7973,591792.0
2016-03-29 10:20:00,9.57,9.62,9.56,9.61,364982.0,8.7973,8.8433,8.7881,8.8341,364982.0
2016-03-29 10:25:00,9.6,9.61,9.55,9.59,312167.0,8.8249,8.8341,8.779,8.8157,312167.0
2016-03-29 10:30:00,9.6,9.6,9.5,9.54,656528.0,8.8249,8.8249,8.733,8.7698,656528.0
2016-03-29 10:35:00,9.53,9.56,9.51,9.54,387682.0,8.7606,8.7881,8.7422,8.7698,387682.0
2016-03-29 10:40:00,9.54,9.55,9.51,9.52,194578.0,8.7698,8.779,8.7422,8.7514,194578.0
2016-03-29 10:45:00,9.53,9.59,9.52,9.59,278022.0,8.7606,8.8157,8.7514,8.8157,278022.0
2016-03-29 10:50:00,9.59,9.63,9.57,9.6,350896.0,8.8157,8.8525,8.7973,8.8249,350896.0
2016-03-29 10:55:00,9.6,9.62,9.57,9.59,300363.0,8.8249,8.8433,8.7973,8.8157,300363.0
2016-03-29 11:00:00,9.6,9.62,9.58,9.59,282696.0,8.8249,8.8433,8.8065,8.8157,282696.0
2016-03-29 11:05:00,9.59,9.59,9.52,9.53,331284.0,8.8157,8.8157,8.7514,8.7606,331284.0
2016-03-29 11:10:00,9.54,9.58,9.53,9.57,237254.0,8.7698,8.8065,8.7606,8.7973,237254.0
2016-03-29 11:15:00,9.57,9.58,9.55,9.55,208804.0,8.7973,8.8065,8.779,8.779,208804.0
2016-03-29 11:20:00,9.56,9.6,9.55,9.58,233126.0,8.7881,8.8249,8.779,8.8065,233126.0
2016-03-29 11:25:00,9.58,9.63,9.57,9.6,286240.0,8.8065,8.8525,8.7973,8.8249,286240.0
2016-03-29 11:30:00,9.59,9.63,9.59,9.63,237536.0,8.8157,8.8525,8.8157,8.8525,237536.0
2016-03-29 11:35:00,9.63,9.69,9.61,9.68,534939.0,8.8525,8.9077,8.8341,8.8985,534939.0
2016-03-29 11:40:00,9.68,9.7,9.67,9.69,292427.0,8.8985,8.9168,8.8893,8.9077,292427.0
2016-03-29 11:45:00,9.68,9.73,9.65,9.71,451372.0,8.8985,8.9444,8.8709,8.926,451372.0
2016-03-29 11:50:00,9.72,9.74,9.68,9.69,363366.0,8.9352,8.9536,8.8985,8.9077,363366.0
2016-03-29 11:55:00,9.69,9.7,9.66,9.67,212888.0,8.9077,8.9168,8.8801,8.8893,212888.0
2016-03-29 12:00:00,9.67,9.68,9.64,9.65,163770.0,8.8893,8.8985,8.8617,8.8709,163770.0
2016-03-29 12:05:00,9.64,9.67,9.63,9.64,170121.0,8.8617,8.8893,8.8525,8.8617,170121.0
2016-03-29 12:10:00,9.63,9.67,9.63,9.66,158097.0,8.8525,8.8893,8.8525,8.8801,158097.0
2016-03-29 12:15:00,9.67,9.67,9.63,9.65,121691.0,8.8893,8.8893,8.8525,8.8709,121691.0
2016-03-29 12:20:00,9.65,9.92,9.64,9.88,1434861.0,8.8709,9.1191,8.8617,9.0823,1434861.0
2016-03-29 12:25:00,9.88,9.96,9.82,9.91,1054389.0,9.0823,9.1559,9.0272,9.1099,1054389.0
2016-03-29 12:30:00,9.91,9.98,9.89,9.91,718363.0,9.1099,9.1742,9.0915,9.1099,718363.0
2016-03-29 12:35:00,9.91,9.97,9.89,9.96,603406.0,9.1099,9.165,9.0915,9.1559,603406.0
2016-03-29 12:40:00,9.96,10.04,9.96,10.04,990806.0,9.1559,9.2294,9.1559,9.2294,990806.0
2016-03-29 12:45:00,10.05,10.07,9.99,10.01,705744.0,9.2386,9.257,9.1834,9.2018,705744.0
2016-03-29 12:50:00,10.0,10.02,9.97,9.99,1156570.0,9.1926,9.211,9.165,9.1834,1156570.0
2016-03-29 12:55:00,9.98,10.0,9.87,9.9,758855.0,9.1742,9.1926,9.0731,9.1007,758855.0
2016-03-29 13:00:00,9.9,9.91,9.84,9.85,629671.0,9.1007,9.1099,9.0455,9.0547,629671.0
2016-03-29 13:05:00,9.84,9.9,9.82,9.9,357736.0,9.0455,9.1007,9.0272,9.1007,357736.0
2016-03-29 13:10:00,9.89,9.92,9.86,9.87,334418.0,9.0915,9.1191,9.0639,9.0731,334418.0
2016-03-29 13:15:00,9.87,9.96,9.87,9.93,351083.0,9.0731,9.1559,9.0731,9.1283,351083.0
2016-03-29 13:20:00,9.92,9.94,9.89,9.91,257478.0,9.1191,9.1375,9.0915,9.1099,257478.0
2016-03-29 13:25:00,9.91,9.93,9.88,9.92,265668.0,9.1099,9.1283,9.0823,9.1191,265668.0
2016-03-29 13:30:00,9.91,9.98,9.9,9.96,243247.0,9.1099,9.1742,9.1007,9.1559,243247.0
2016-03-29 13:35:00,9.97,10.01,9.94,10.0,295654.0,9.165,9.2018,9.1375,9.1926,295654.0
2016-03-29 13:40:00,10.0,10.02,9.99,10.01,342952.0,9.1926,9.211,9.1834,9.2018,342952.0
2016-03-29 13:45:00,10.01,10.05,10.01,10.04,307689.0,9.2018,9.2386,9.2018,9.2294,307689.0
2016-03-29 13:50:00,10.04,10.07,10.0,10.07,515225.0,9.2294,9.257,9.1926,9.257,515225.0
2016-03-29 13:55:00,10.06,10.15,10.06,10.11,531876.0,9.2478,9.3305,9.2478,9.2937,531876.0
2016-03-29 14:00:00,10.12,10.17,10.1,10.17,426717.0,9.3029,9.3489,9.2845,9.3489,426717.0
2016-03-29 14:05:00,10.17,10.17,10.07,10.12,585696.0,9.3489,9.3489,9.257,9.3029,585696.0
2016-03-29 14:10:00,10.12,10.17,10.11,10.12,468948.0,9.3029,9.3489,9.2937,9.3029,468948.0
2016-03-29 14:15:00,10.12,10.17,10.09,10.17,362602.0,9.3029,9.3489,9.2754,9.3489,362602.0
2016-03-29 14:20:00,10.17,10.19,10.13,10.19,500377.0,9.3489,9.3673,9.3121,9.3673,500377.0
2016-03-29 14:25:00,10.18,10.2,10.16,10.18,512560.0,9.3581,9.3765,9.3397,9.3581,512560.0
2016-03-29 14:30:00,10.19,10.19,10.1,10.13,418828.0,9.3673,9.3673,9.2845,9.3121,418828.0
2016-03-29 14:35:00,10.13,10.18,10.12,10.16,326325.0,9.3121,9.3581,9.3029,9.3397,326325.0
2016-03-29 14:40:00,10.17,10.18,10.15,10.17,386163.0,9.3489,9.3581,9.3305,9.3489,386163.0
2016-03-29 14:45:00,10.18,10.25,10.18,10.24,843774.0,9.3581,9.4224,9.3581,9.4132,843774.0
2016-03-29 14:50:00,10.25,10.3,10.22,10.25,703235.0,9.4224,9.4684,9.3949,9.4224,703235.0
2016-03-29 14:55:00,10.25,10.25,10.18,10.2,666113.0,9.4224,9.4224,9.3581,9.3765,666113.0
2016-03-29 15:00:00,10.19,10.2,10.16,10.17,359339.0,9.3673,9.3765,9.3397,9.3489,359339.0
2016-03-29 15:05:00,10.16,10.17,10.09,10.11,724731.0,9.3397,9.3489,9.2754,9.2937,724731.0
2016-03-29 15:10:00,10.11,10.14,10.06,10.09,618755.0,9.2937,9.3213,9.2478,9.2754,618755.0
2016-03-29 15:15:00,10.09,10.16,10.08,10.16,634358.0,9.2754,9.3397,9.2662,9.3397,634358.0
2016-03-29 15:20:00,10.16,10.19,10.14,10.17,354226.0,9.3397,9.3673,9.3213,9.3489,354226.0
2016-03-29 15:25:00,10.18,10.18,10.15,10.16,352884.0,9.3581,9.3581,9.3305,9.3397,352884.0
2016-03-29 15:30:00,10.16,10.17,10.11,10.12,472161.0,9.3397,9.3489,9.2937,9.3029,472161.0
2016-03-29 15:35:00,10.12,10.14,10.1,10.12,405634.0,9.3029,9.3213,9.2845,9.3029,405634.0
2016-03-29 15:40:00,10.12,10.15,10.11,10.13,330639.0,9.3029,9.3305,9.2937,9.3121,330639.0
2016-03-29 15:45:00,10.13,10.15,10.08,10.14,841937.0,9.3121,9.3305,9.2662,9.3213,841937.0
2016-03-29 15:50:00,10.13,10.15,10.12,10.12,452137.0,9.3121,9.3305,9.3029,9.3029,452137.0
2016-03-29 15:55:00,10.12,10.15,10.12,10.15,1321271.0,9.3029,9.3305,9.3029,9.3305,1321271.0
2016-03-30 09:30:00,10.36,10.45,10.19,10.29,1912784.0,9.5236,9.6063,9.3673,9.4592,1912784.0
2016-03-30 09:35:00,10.26,10.43,10.23,10.34,1241011.0,9.4316,9.5879,9.4041,9.5052,1241011.0
2016-03-30 09:40:00,10.35,10.45,10.29,10.45,1100778.0,9.5144,9.6063,9.4592,9.6063,1100778.0
2016-03-30 09:45:00,10.44,10.55,10.37,10.54,1862572.0,9.5971,9.6982,9.5328,9.689,1862572.0
2016-03-30 09:50:00,10.54,10.57,10.49,10.55,1375805.0,9.689,9.7166,9.6431,9.6982,1375805.0
2016-03-30 09:55:00,10.55,10.55,10.47,10.52,788376.0,9.6982,9.6982,9.6247,9.6706,788376.0
2016-03-30 10:00:00,10.52,10.59,10.41,10.43,1216458.0,9.6706,9.735,9.5695,9.5879,1216458.0
2016-03-30 10:05:00,10.42,10.53,10.41,10.5,786959.0,9.5787,9.6798,9.5695,9.6523,786959.0
2016-03-30 10:10:00,10.5,10.51,10.45,10.46,567980.0,9.6523,9.6614,9.6063,9.6155,567980.0
2016-03-30 10:15:00,10.46,10.52,10.46,10.52,433445.0,9.6155,9.6706,9.6155,9.6706,433445.0
2016-03-30 10:20:00,10.51,10.54,10.4,10.41,787056.0,9.6614,9.689,9.5603,9.5695,787056.0
2016-03-30 10:25:00,10.41,10.41,10.35,10.4,726254.0,9.5695,9.5695,9.5144,9.5603,726254.0
2016-03-30 10:30:00,10.4,10.48,10.39,10.47,1104801.0,9.5603,9.6339,9.5511,9.6247,1104801.0
2016-03-30 10:35:00,10.48,10.52,10.44,10.46,665694.0,9.6339,9.6706,9.5971,9.6155,665694.0
2016-03-30 10:40:00,10.47,10.52,10.46,10.49,480289.0,9.6247,9.6706,9.6155,9.6431,480289.0
2016-03-30 10:45:00,10.49,10.52,10.43,10.47,601779.0,9.6431,9.6706,9.5879,9.6247,601779.0
2016-03-30 10:50:00,10.47,10.47,10.39,10.43,631370.0,9.6247,9.6247,9.5511,9.5879,631370.0
2016-03-30 10:55:00,10.43,10.45,10.41,10.43,271037.0,9.5879,9.6063,9.5695,9.5879,271037.0
2016-03-30 11:00:00,10.44,10.45,10.38,10.42,417329.0,9.5971,9.6063,9.5419,9.5787,417329.0
2016-03-30 11:05:00,10.42,10.42,10.29,10.36,1339132.0,9.5787,9.5787,9.4592,9.5236,1339132.0
2016-03-30 11:10:00,10.36,10.41,10.29,10.3,447644.0,9.5236,9.5695,9.4592,9.4684,447644.0
2016-03-30 11:15:00,10.31,10.31,10.22,10.23,547028.0,9.4776,9.4776,9.3949,9.4041,547028.0
2016-03-30 11:20:00,10.23,10.26,10.15,10.16,705999.0,9.4041,9.4316,9.3305,9.3397,705999.0
2016-03-30 11:25:00,10.17,10.23,10.14,10.21,654386.0,9.3489,9.4041,9.3213,9.3857,654386.0
2016-03-30 11:30:00,10.21,10.23,10.15,10.16,264506.0,9.3857,9.4041,9.3305,9.3397,264506.0
2016-03-30 11:35:00,10.17,10.23,10.03,10.04,1060191.0,9.3489,9.4041,9.2202,9.2294,1060191.0
2016-03-30 11:40:00,10.04,10.15,9.99,10.12,914780.0,9.2294,9.3305,9.1834,9.3029,914780.0
2016-03-30 11:45:00,10.13,10.18,10.1,10.17,431936.0,9.3121,9.3581,9.2845,9.3489,431936.0
2016-03-30 11:50:00,10.17,10.25,10.15,10.23,413236.0,9.3489,9.4224,9.3305,9.4041,413236.0
2016-03-30 11:55:00,10.23,10.23,10.19,10.22,243573.0,9.4041,9.4041,9.3673,9.3949,243573.0
2016-03-30 12:00:00,10.21,10.24,10.13,10.15,521783.0,9.3857,9.4132,9.3121,9.3305,521783.0
2016-03-30 12:05:00,10.15,10.19,10.1,10.16,300751.0,9.3305,9.3673,9.2845,9.3397,300751.0
2016-03-30 12:10:00,10.17,10.19,10.13,10.19,286068.0,9.3489,9.3673,9.3121,9.3673,286068.0
2016-03-30 12:15:00,10.18,10.19,10.16,10.19,172296.0,9.3581,9.3673,9.3397,9.3673,172296.0
2016-03-30 12:20:00,10.18,10.2,10.12,10.14,529945.0,9.3581,9.3765,9.3029,9.3213,529945.0
2016-03-30 12:25:00,10.14,10.16,10.12,10.14,160235.0,9.3213,9.3397,9.3029,9.3213,160235.0
2016-03-30 12:30:00,10.14,10.24,10.14,10.23,354926.0,9.3213,9.4132,9.3213,9.4041,354926.0
2016-03-30 12:35:00,10.23,10.25,10.15,10.17,311843.0,9.4041,9.4224,9.3305,9.3489,311843.0
2016-03-30 12:40:00,10.18,10.19,10.13,10.13,234898.0,9.3581,9.3673,9.3121,9.3121,234898.0
2016-03-30 12:45:00,10.14,10.2,10.13,10.2,276461.0,9.3213,9.3765,9.3121,9.3765,276461.0
2016-03-30 12:50:00,10.19,10.22,10.17,10.17,150384.0,9.3673,9.3949,9.3489,9.3489,150384.0
2016-03-30 12:55:00,10.18,10.2,10.17,10.17,139301.0,9.3581,9.3765,9.3489,9.3489,139301.0
2016-03-30 13:00:00,10.17,10.19,10.1,10.1,329963.0,9.3489,9.3673,9.2845,9.2845,329963.0
2016-03-30 13:05:00,10.11,10.13,10.05,10.09,554985.0,9.2937,9.3121,9.2386,9.2754,554985.0
2016-03-30 13:10:00,10.1,10.1,10.02,10.02,432592.0,9.2845,9.2845,9.211,9.211,432592.0
2016-03-30 13:15:00,10.02,10.07,9.99,10.06,597646.0,9.211,9.257,9.1834,9.2478,597646.0
2016-03-30 13:20:00,10.07,10.08,10.03,10.05,307444.0,9.257,9.2662,9.2202,9.2386,307444.0
2016-03-30 13:25:00,10.05,10.09,10.04,10.04,189464.0,9.2386,9.2754,9.2294,9.2294,189464.0
2016-03-30 13:30:00,10.05,10.08,10.03,10.07,183982.0,9.2386,9.2662,9.2202,9.257,183982.0
2016-03-30 13:35:00,10.06,10.07,10.04,10.06,179394.0,9.2478,9.257,9.2294,9.2478,179394.0
2016-03-30 13:40:00,10.05,10.14,10.05,10.14,373904.0,9.2386,9.3213,9.2386,9.3213,373904.0
2016-03-30 13:45:00,10.15,10.22,10.14,10.21,459584.0,9.3305,9.3949,9.3213,9.3857,459584.0
2016-03-30 13:50:00,10.21,10.27,10.21,10.25,406957.0,9.3857,9.4408,9.3857,9.4224,406957.0
2016-03-30 13:55:00,10.25,10.28,10.21,10.24,528404.0,9.4224,9.45,9.3857,9.4132,528404.0
2016-03-30 14:00:00,10.23,10.27,10.21,10.27,436021.0,9.4041,9.4408,9.3857,9.4408,436021.0
2016-03-30 14:05:00,10.27,10.35,10.26,10.29,753723.0,9.4408,9.5144,9.4316,9.4592,753723.0
2016-03-30 14:10:00,10.3,10.31,10.27,10.29,390047.0,9.4684,9.4776,9.4408,9.4592,390047.0
2016-03-30 14:15:00,10.3,10.35,10.29,10.34,397814.0,9.4684,9.5144,9.4592,9.5052,397814.0
2016-03-30 14:20:00,10.35,10.38,10.31,10.31,881936.0,9.5144,9.5419,9.4776,9.4776,881936.0
2016-03-30 14:25:00,10.32,10.35,10.29,10.34,444107.0,9.4868,9.5144,9.4592,9.5052,444107.0
2016-03-30 14:30:00,10.35,10.38,10.34,10.38,308038.0,9.5144,9.5419,9.5052,9.5419,308038.0
2016-03-30 14:35:00,10.38,10.39,10.35,10.38,255253.0,9.5419,9.5511,9.5144,9.5419,255253.0
2016-03-30 14:40:00,10.38,10.4,10.35,10.36,348190.0,9.5419,9.5603,9.5144,9.5236,348190.0
2016-03-30 14:45:00,10.36,10.39,10.35,10.38,207791.0,9.5236,9.5511,9.5144,9.5419,207791.0
2016-03-30 14:50:00,10.38,10.4,10.36,10.39,439252.0,9.5419,9.5603,9.5236,9.5511,439252.0
2016-03-30 14:55:00,10.38,10.39,10.36,10.38,255362.0,9.5419,9.5511,9.5236,9.5419,255362.0
2016-03-30 15:00:00,10.37,10.39,10.35,10.37,386459.0,9.5328,9.5511,9.5144,9.5328,386459.0
2016-03-30 15:05:00,10.37,10.39,10.36,10.38,373781.0,9.5328,9.5511,9.5236,9.5419,373781.0
2016-03-30 15:10:00,10.38,10.39,10.35,10.39,279991.0,9.5419,9.5511,9.5144,9.5511,279991.0
2016-03-30 15:15:00,10.39,10.39,10.35,10.36,432665.0,9.5511,9.5511,9.5144,9.5236,432665.0
2016-03-30 15:20:00,10.36,10.38,10.35,10.38,555115.0,9.5236,9.5419,9.5144,9.5419,555115.0
2016-03-30 15:25:00,10.37,10.41,10.37,10.38,881609.0,9.5328,9.5695,9.5328,9.5419,881609.0
2016-03-30 15:30:00,10.39,10.39,10.29,10.3,636390.0,9.5511,9.5511,9.4592,9.4684,636390.0
2016-03-30 15:35:00,10.3,10.31,10.27,10.3,430613.0,9.4684,9.4776,9.4408,9.4684,430613.0
2016-03-30 15:40:00,10.3,10.3,10.25,10.26,564235.0,9.4684,9.4684,9.4224,9.4316,564235.0
2016-03-30 15:45:00,10.27,10.3,10.26,10.28,470542.0,9.4408,9.4684,9.4316,9.45,470542.0
2016-03-30 15:50:00,10.29,10.31,10.27,10.3,707835.0,9.4592,9.4776,9.4408,9.4684,707835.0
2016-03-30 15:55:00,10.3,10.31,10.27,10.28,1204014.0,9.4684,9.4776,9.4408,9.45,1204014.0
2016-03-31 09:30:00,10.13,10.4,10.13,10.39,1490228.0,9.3121,9.5603,9.3121,9.5511,1490228.0
2016-03-31 09:35:00,10.39,10.4,10.3,10.37,918090.0,9.5511,9.5603,9.4684,9.5328,918090.0
2016-03-31 09:40:00,10.37,10.44,10.34,10.37,572812.0,9.5328,9.5971,9.5052,9.5328,572812.0
2016-03-31 09:45:00,10.36,10.42,10.28,10.42,631439.0,9.5236,9.5787,9.45,9.5787,631439.0
2016-03-31 09:50:00,10.42,10.46,10.37,10.42,497071.0,9.5787,9.6155,9.5328,9.5787,497071.0
2016-03-31 09:55:00,10.42,10.44,10.38,10.42,352308.0,9.5787,9.5971,9.5419,9.5787,352308.0
2016-03-31 10:00:00,10.41,10.41,10.36,10.38,269777.0,9.5695,9.5695,9.5236,9.5419,269777.0
2016-03-31 10:05:00,10.38,10.4,10.28,10.29,426592.0,9.5419,9.5603,9.45,9.4592,426592.0
2016-03-31 10:10:00,10.29,10.37,10.25,10.35,481716.0,9.4592,9.5328,9.4224,9.5144,481716.0
2016-03-31 10:15:00,10.35,10.38,10.29,10.29,395018.0,9.5144,9.5419,9.4592,9.4592,395018.0
2016-03-31 10:20:00,10.29,10.37,10.29,10.33,584022.0,9.4592,9.5328,9.4592,9.496,584022.0
2016-03-31 10:25:00,10.33,10.36,10.21,10.22,548835.0,9.496,9.5236,9.3857,9.3949,548835.0
2016-03-31 10:30:00,10.22,10.25,10.15,10.2,740472.0,9.3949,9.4224,9.3305,9.3765,740472.0
2016-03-31 10:35:00,10.2,10.24,10.19,10.2,272722.0,9.3765,9.4132,9.3673,9.3765,272722.0
2016-03-31 10:40:00,10.2,10.24,10.17,10.2,314689.0,9.3765,9.4132,9.3489,9.3765,314689.0
2016-03-31 10:45:00,10.2,10.22,10.17,10.21,221820.0,9.3765,9.3949,9.3489,9.3857,221820.0
2016-03-31 10:50:00,10.22,10.27,10.2,10.25,386220.0,9.3949,9.4408,9.3765,9.4224,386220.0
2016-03-31 10:55:00,10.26,10.26,10.18,10.22,185754.0,9.4316,9.4316,9.3581,9.3949,185754.0
2016-03-31 11:00:00,10.22,10.24,10.16,10.18,280057.0,9.3949,9.4132,9.3397,9.3581,280057.0
2016-03-31 11:05:00,10.19,10.2,10.16,10.17,148275.0,9.3673,9.3765,9.3397,9.3489,148275.0
2016-03-31 11:10:00,10.17,10.26,10.17,10.25,288195.0,9.3489,9.4316,9.3489,9.4224,288195.0
2016-03-31 11:15:00,10.26,10.28,10.22,10.25,279966.0,9.4316,9.45,9.3949,9.4224,279966.0
2016-03-31 11:20:00,10.26,10.29,10.23,10.26,271769.0,9.4316,9.4592,9.4041,9.4316,271769.0
2016-03-31 11:25:00,10.26,10.28,10.23,10.26,276919.0,9.4316,9.45,9.4041,9.4316,276919.0
2016-03-31 11:30:00,10.26,10.28,10.18,10.19,436789.0,9.4316,9.45,9.3581,9.3673,436789.0
2016-03-31 11:35:00,10.2,10.27,10.19,10.25,218921.0,9.3765,9.4408,9.3673,9.4224,218921.0
2016-03-31 11:40:00,10.25,10.27,10.25,10.27,133413.0,9.4224,9.4408,9.4224,9.4408,133413.0
2016-03-31 11:45:00,10.27,10.27,10.2,10.24,195271.0,9.4408,9.4408,9.3765,9.4132,195271.0
2016-03-31 11:50:00,10.24,10.26,10.21,10.22,135705.0,9.4132,9.4316,9.3857,9.3949,135705.0
2016-03-31 11:55:00,10.22,10.25,10.21,10.22,102145.0,9.3949,9.4224,9.3857,9.3949,102145.0
2016-03-31 12:00:00,10.23,10.27,10.21,10.27,185107.0,9.4041,9.4408,9.3857,9.4408,185107.0
2016-03-31 12:05:00,10.27,10.27,10.22,10.24,198593.0,9.4408,9.4408,9.3949,9.4132,198593.0
2016-03-31 12:10:00,10.24,10.25,10.22,10.22,57938.0,9.4132,9.4224,9.3949,9.3949,57938.0
2016-03-31 12:15:00,10.22,10.25,10.22,10.25,67797.0,9.3949,9.4224,9.3949,9.4224,67797.0
2016-03-31 12:20:00,10.24,10.3,10.23,10.3,417486.0,9.4132,9.4684,9.4041,9.4684,417486.0
2016-03-31 12:25:00,10.29,10.34,10.29,10.33,325334.0,9.4592,9.5052,9.4592,9.496,325334.0
2016-03-31 12:30:00,10.34,10.35,10.27,10.27,248808.0,9.5052,9.5144,9.4408,9.4408,248808.0
2016-03-31 12:35:00,10.27,10.34,10.24,10.34,315975.0,9.4408,9.5052,9.4132,9.5052,315975.0
2016-03-31 12:40:00,10.33,10.35,10.29,10.32,420033.0,9.496,9.5144,9.4592,9.4868,420033.0
2016-03-31 12:45:00,10.31,10.34,10.3,10.33,145464.0,9.4776,9.5052,9.4684,9.496,145464.0
2016-03-31 12:50:00,10.32,10.37,10.31,10.37,211092.0,9.4868,9.5328,9.4776,9.5328,211092.0
2016-03-31 12:55:00,10.36,10.37,10.31,10.31,311207.0,9.5236,9.5328,9.4776,9.4776,311207.0
2016-03-31 13:00:00,10.32,10.34,10.3,10.31,114027.0,9.4868,9.5052,9.4684,9.4776,114027.0
2016-03-31 13:05:00,10.31,10.35,10.3,10.35,151559.0,9.4776,9.5144,9.4684,9.5144,151559.0
2016-03-31 13:10:00,10.35,10.35,10.32,10.33,130449.0,9.5144,9.5144,9.4868,9.496,130449.0
2016-03-31 13:15:00,10.32,10.35,10.31,10.32,200586.0,9.4868,9.5144,9.4776,9.4868,200586.0
2016-03-31 13:20:00,10.32,10.35,10.31,10.34,216524.0,9.4868,9.5144,9.4776,9.5052,216524.0
2016-03-31 13:25:00,10.34,10.34,10.26,10.27,232984.0,9.5052,9.5052,9.4316,9.4408,232984.0
2016-03-31 13:30:00,10.27,10.3,10.27,10.29,156923.0,9.4408,9.4684,9.4408,9.4592,156923.0
2016-03-31 13:35:00,10.29,10.32,10.28,10.29,161707.0,9.4592,9.4868,9.45,9.4592,161707.0
2016-03-31 13:40:00,10.29,10.3,10.25,10.26,140273.0,9.4592,9.4684,9.4224,9.4316,140273.0
2016-03-31 13:45:00,10.25,10.26,10.21,10.22,330507.0,9.4224,9.4316,9.3857,9.3949,330507.0
2016-03-31 13:50:00,10.22,10.25,10.22,10.25,102390.0,9.3949,9.4224,9.3949,9.4224,102390.0
2016-03-31 13:55:00,10.24,10.27,10.23,10.27,236628.0,9.4132,9.4408,9.4041,9.4408,236628.0
2016-03-31 14:00:00,10.27,10.27,10.23,10.23,160471.0,9.4408,9.4408,9.4041,9.4041,160471.0
2016-03-31 14:05:00,10.23,10.26,10.21,10.26,297825.0,9.4041,9.4316,9.3857,9.4316,297825.0
2016-03-31 14:10:00,10.25,10.29,10.25,10.27,153320.0,9.4224,9.4592,9.4224,9.4408,153320.0
2016-03-31 14:15:00,10.28,10.33,10.27,10.32,373390.0,9.45,9.496,9.4408,9.4868,373390.0
2016-03-31 14:20:00,10.31,10.32,10.29,10.3,156526.0,9.4776,9.4868,9.4592,9.4684,156526.0
2016-03-31 14:25:00,10.3,10.31,10.24,10.26,379389.0,9.4684,9.4776,9.4132,9.4316,379389.0
2016-03-31 14:30:00,10.25,10.3,10.24,10.27,210782.0,9.4224,9.4684,9.4132,9.4408,210782.0
2016-03-31 14:35:00,10.27,10.28,10.24,10.25,228258.0,9.4408,9.45,9.4132,9.4224,228258.0
2016-03-31 14:40:00,10.24,10.25,10.22,10.23,257058.0,9.4132,9.4224,9.3949,9.4041,257058.0
2016-03-31 14:45:00,10.23,10.28,10.22,10.28,167704.0,9.4041,9.45,9.3949,9.45,167704.0
2016-03-31 14:50:00,10.28,10.29,10.26,10.29,173534.0,9.45,9.4592,9.4316,9.4592,173534.0
2016-03-31 14:55:00,10.29,10.29,10.24,10.25,253634.0,9.4592,9.4592,9.4132,9.4224,253634.0
2016-03-31 15:00:00,10.25,10.3,10.25,10.29,187810.0,9.4224,9.4684,9.4224,9.4592,187810.0
2016-03-31 15:05:00,10.29,10.3,10.25,10.25,452063.0,9.4592,9.4684,9.4224,9.4224,452063.0
2016-03-31 15:10:00,10.26,10.28,10.24,10.26,260702.0,9.4316,9.45,9.4132,9.4316,260702.0
2016-03-31 15:15:00,10.26,10.28,10.23,10.26,267729.0,9.4316,9.45,9.4041,9.4316,267729.0
2016-03-31 15:20:00,10.26,10.28,10.25,10.27,348461.0,9.4316,9.45,9.4224,9.4408,348461.0
2016-03-31 15:25:00,10.27,10.31,10.26,10.31,525098.0,9.4408,9.4776,9.4316,9.4776,525098.0
2016-03-31 15:30:00,10.31,10.34,10.28,10.34,632194.0,9.4776,9.5052,9.45,9.5052,632194.0
2016-03-31 15:35:00,10.34,10.38,10.33,10.37,572594.0,9.5052,9.5419,9.496,9.5328,572594.0
2016-03-31 15:40:00,10.37,10.37,10.32,10.35,698505.0,9.5328,9.5328,9.4868,9.5144,698505.0
2016-03-31 15:45:00,10.34,10.36,10.32,10.34,519446.0,9.5052,9.5236,9.4868,9.5052,519446.0
2016-03-31 15:50:00,10.34,10.35,10.32,10.34,620174.0,9.5052,9.5144,9.4868,9.5052,620174.0
2016-03-31 15:55:00,10.34,10.35,10.3,10.33,1739456.0,9.5052,9.5144,9.4684,9.496,1739456.0
2016-04-01 09:30:00,9.92,9.92,9.72,9.79,2150972.0,9.1191,9.1191,8.9352,8.9996,2150972.0
2016-04-01 09:35:00,9.8,9.91,9.75,9.85,1152433.0,9.0088,9.1099,8.9628,9.0547,1152433.0
2016-04-01 09:40:00,9.84,9.89,9.8,9.87,1293804.0,9.0455,9.0915,9.0088,9.0731,1293804.0
2016-04-01 09:45:00,9.87,9.96,9.87,9.94,1429667.0,9.0731,9.1559,9.0731,9.1375,1429667.0
2016-04-01 09:50:00,9.94,9.95,9.81,9.82,1457538.0,9.1375,9.1467,9.018,9.0272,1457538.0
2016-04-01 09:55:00,9.82,9.87,9.77,9.84,839707.0,9.0272,9.0731,8.9812,9.0455,839707.0
2016-04-01 10:00:00,9.84,9.85,9.67,9.7,1947860.0,9.0455,9.0547,8.8893,8.9168,1947860.0
2016-04-01 10:05:00,9.7,9.77,9.58,9.61,2039143.0,8.9168,8.9812,8.8065,8.8341,2039143.0
2016-04-01 10:10:00,9.62,9.74,9.6,9.7,1402349.0,8.8433,8.9536,8.8249,8.9168,1402349.0
2016-04-01 10:15:00,9.71,9.77,9.65,9.69,547769.0,8.926,8.9812,8.8709,8.9077,547769.0
2016-04-01 10:20:00,9.69,9.76,9.66,9.73,620099.0,8.9077,8.972,8.8801,8.9444,620099.0
2016-04-01 10:25:00,9.73,9.74,9.61,9.67,702808.0,8.9444,8.9536,8.8341,8.8893,702808.0
2016-04-01 10:30:00,9.66,9.7,9.62,9.67,507826.0,8.8801,8.9168,8.8433,8.8893,507826.0
2016-04-01 10:35:00,9.66,9.73,9.66,9.72,639738.0,8.8801,8.9444,8.8801,8.9352,639738.0
2016-04-01 10:40:00,9.72,9.73,9.67,9.68,488976.0,8.9352,8.9444,8.8893,8.8985,488976.0
2016-04-01 10:45:00,9.68,9.82,9.67,9.8,974369.0,8.8985,9.0272,8.8893,9.0088,974369.0
2016-04-01 10:50:00,9.81,9.84,9.75,9.76,478446.0,9.018,9.0455,8.9628,8.972,478446.0
2016-04-01 10:55:00,9.76,9.82,9.73,9.8,355159.0,8.972,9.0272,8.9444,9.0088,355159.0
2016-04-01 11:00:00,9.8,9.85,9.75,9.85,465499.0,9.0088,9.0547,8.9628,9.0547,465499.0
2016-04-01 11:05:00,9.84,9.9,9.82,9.89,565451.0,9.0455,9.1007,9.0272,9.0915,565451.0
2016-04-01 11:10:00,9.89,10.0,9.86,9.93,938292.0,9.0915,9.1926,9.0639,9.1283,938292.0
2016-04-01 11:15:00,9.93,9.94,9.82,9.85,502076.0,9.1283,9.1375,9.0272,9.0547,502076.0
2016-04-01 11:20:00,9.86,9.86,9.8,9.83,347272.0,9.0639,9.0639,9.0088,9.0363,347272.0
2016-04-01 11:25:00,9.83,9.87,9.81,9.82,291899.0,9.0363,9.0731,9.018,9.0272,291899.0
2016-04-01 11:30:00,9.83,9.87,9.8,9.87,292106.0,9.0363,9.0731,9.0088,9.0731,292106.0
2016-04-01 11:35:00,9.87,9.9,9.85,9.87,249856.0,9.0731,9.1007,9.0547,9.0731,249856.0
2016-04-01 11:40:00,9.86,9.91,9.86,9.87,233807.0,9.0639,9.1099,9.0639,9.0731,233807.0
2016-04-01 11:45:00,9.87,9.9,9.84,9.85,289368.0,9.0731,9.1007,9.0455,9.0547,289368.0
2016-04-01 11:50:00,9.85,9.88,9.82,9.84,192787.0,9.0547,9.0823,9.0272,9.0455,192787.0
2016-04-01 11:55:00,9.85,9.86,9.83,9.83,150608.0,9.0547,9.0639,9.0363,9.0363,150608.0
2016-04-01 12:00:00,9.84,9.89,9.83,9.87,208258.0,9.0455,9.0915,9.0363,9.0731,208258.0
2016-04-01 12:05:00,9.87,9.88,9.85,9.86,131289.0,9.0731,9.0823,9.0547,9.0639,131289.0
2016-04-01 12:10:00,9.86,9.87,9.83,9.83,167965.0,9.0639,9.0731,9.0363,9.0363,167965.0
2016-04-01 12:15:00,9.83,9.84,9.76,9.82,441181.0,9.0363,9.0455,8.972,9.0272,441181.0
2016-04-01 12:20:00,9.82,9.82,9.77,9.78,198247.0,9.0272,9.0272,8.9812,8.9904,198247.0
2016-04-01 12:25:00,9.78,9.8,9.77,9.77,95607.0,8.9904,9.0088,8.9812,8.9812,95607.0
2016-04-01 12:30:00,9.77,9.79,9.72,9.74,253095.0,8.9812,8.9996,8.9352,8.9536,253095.0
2016-04-01 12:35:00,9.74,9.83,9.73,9.82,264948.0,8.9536,9.0363,8.9444,9.0272,264948.0
2016-04-01 12:40:00,9.83,9.83,9.77,9.78,154794.0,9.0363,9.0363,8.9812,8.9904,154794.0
2016-04-01 12:45:00,9.78,9.8,9.77,9.78,178846.0,8.9904,9.0088,8.9812,8.9904,178846.0
2016-04-01 12:50:00,9.78,9.78,9.75,9.77,116367.0,8.9904,8.9904,8.9628,8.9812,116367.0
2016-04-01 12:55:00,9.78,9.82,9.76,9.79,129770.0,8.9904,9.0272,8.972,8.9996,129770.0
2016-04-01 13:00:00,9.79,9.84,9.78,9.82,177202.0,8.9996,9.0455,8.9904,9.0272,177202.0
2016-04-01 13:05:00,9.82,9.86,9.8,9.85,158598.0,9.0272,9.0639,9.0088,9.0547,158598.0
2016-04-01 13:10:00,9.85,9.9,9.84,9.89,315896.0,9.0547,9.1007,9.0455,9.0915,315896.0
2016-04-01 13:15:00,9.89,9.93,9.87,9.91,515638.0,9.0915,9.1283,9.0731,9.1099,515638.0
2016-04-01 13:20:00,9.91,9.95,9.89,9.93,825836.0,9.1099,9.1467,9.0915,9.1283,825836.0
2016-04-01 13:25:00,9.92,9.93,9.89,9.9,209292.0,9.1191,9.1283,9.0915,9.1007,209292.0
2016-04-01 13:30:00,9.89,9.9,9.84,9.84,233036.0,9.0915,9.1007,9.0455,9.0455,233036.0
2016-04-01 13:35:00,9.85,9.86,9.81,9.82,237515.0,9.0547,9.0639,9.018,9.0272,237515.0
2016-04-01 13:40:00,9.82,9.86,9.81,9.86,294724.0,9.0272,9.0639,9.018,9.0639,294724.0
2016-04-01 13:45:00,9.85,9.88,9.85,9.88,207107.0,9.0547,9.0823,9.0547,9.0823,207107.0
2016-04-01 13:50:00,9.88,9.89,9.85,9.87,120356.0,9.0823,9.0915,9.0547,9.0731,120356.0
2016-04-01 13:55:00,9.86,9.89,9.84,9.84,188336.0,9.0639,9.0915,9.0455,9.0455,188336.0
2016-04-01 14:00:00,9.84,9.88,9.83,9.87,121136.0,9.0455,9.0823,9.0363,9.0731,121136.0
2016-04-01 14:05:00,9.88,9.89,9.85,9.88,139132.0,9.0823,9.0915,9.0547,9.0823,139132.0
2016-04-01 14:10:00,9.88,9.89,9.86,9.88,232892.0,9.0823,9.0915,9.0639,9.0823,232892.0
2016-04-01 14:15:00,9.88,9.9,9.86,9.88,243012.0,9.0823,9.1007,9.0639,9.0823,243012.0
2016-04-01 14:20:00,9.87,9.9,9.87,9.89,217319.0,9.0731,9.1007,9.0731,9.0915,217319.0
2016-04-01 14:25:00,9.9,9.9,9.86,9.87,339345.0,9.1007,9.1007,9.0639,9.0731,339345.0
2016-04-01 14:30:00,9.86,9.87,9.84,9.85,365731.0,9.0639,9.0731,9.0455,9.0547,365731.0
2016-04-01 14:35:00,9.86,9.88,9.84,9.88,220519.0,9.0639,9.0823,9.0455,9.0823,220519.0
2016-04-01 14:40:00,9.88,9.9,9.87,9.88,193228.0,9.0823,9.1007,9.0731,9.0823,193228.0
2016-04-01 14:45:00,9.88,9.89,9.86,9.87,151022.0,9.0823,9.0915,9.0639,9.0731,151022.0
2016-04-01 14:50:00,9.86,9.87,9.83,9.85,345409.0,9.0639,9.0731,9.0363,9.0547,345409.0
2016-04-01 14:55:00,9.85,9.86,9.84,9.85,151354.0,9.0547,9.0639,9.0455,9.0547,151354.0
2016-04-01 15:00:00,9.85,9.9,9.84,9.88,178703.0,9.0547,9.1007,9.0455,9.0823,178703.0
2016-04-01 15:05:00,9.88,9.9,9.86,9.88,262588.0,9.0823,9.1007,9.0639,9.0823,262588.0
2016-04-01 15:10:00,9.88,9.89,9.86,9.86,246517.0,9.0823,9.0915,9.0639,9.0639,246517.0
2016-04-01 15:15:00,9.87,9.89,9.86,9.88,283434.0,9.0731,9.0915,9.0639,9.0823,283434.0
2016-04-01 15:20:00,9.88,9.89,9.87,9.88,167496.0,9.0823,9.0915,9.0731,9.0823,167496.0
2016-04-01 15:25:00,9.88,9.9,9.87,9.89,393503.0,9.0823,9.1007,9.0731,9.0915,393503.0
2016-04-01 15:30:00,9.89,9.91,9.88,9.91,510089.0,9.0915,9.1099,9.0823,9.1099,510089.0
2016-04-01 15:35:00,9.9,9.91,9.88,9.9,497692.0,9.1007,9.1099,9.0823,9.1007,497692.0
2016-04-01 15:40:00,9.9,9.9,9.87,9.9,703821.0,9.1007,9.1007,9.0731,9.1007,703821.0
2016-04-01 15:45:00,9.9,9.93,9.89,9.91,835190.0,9.1007,9.1283,9.0915,9.1099,835190.0
2016-04-01 15:50:00,9.91,9.92,9.88,9.88,644212.0,9.1099,9.1191,9.0823,9.0823,644212.0
2016-04-01 15:55:00,9.88,9.9,9.87,9.88,1790972.0,9.0823,9.1007,9.0731,9.0823,1790972.0
2016-04-04 09:30:00,9.91,9.94,9.79,9.81,814459.0,9.1099,9.1375,8.9996,9.018,814459.0
2016-04-04 09:35:00,9.81,9.81,9.68,9.74,1303733.0,9.018,9.018,8.8985,8.9536,1303733.0
2016-04-04 09:40:00,9.74,10.03,9.72,10.02,1230231.0,8.9536,9.2202,8.9352,9.211,1230231.0
2016-04-04 09:45:00,10.03,10.04,9.92,9.98,721967.0,9.2202,9.2294,9.1191,9.1742,721967.0
2016-04-04 09:50:00,9.99,10.08,9.97,10.06,1042008.0,9.1834,9.2662,9.165,9.2478,1042008.0
2016-04-04 09:55:00,10.07,10.09,10.0,10.01,381228.0,9.257,9.2754,9.1926,9.2018,381228.0
2016-04-04 10:00:00,10.01,10.09,9.98,10.09,749025.0,9.2018,9.2754,9.1742,9.2754,749025.0
2016-04-04 10:05:00,10.09,10.09,9.99,10.03,515516.0,9.2754,9.2754,9.1834,9.2202,515516.0
2016-04-04 10:10:00,10.03,10.07,9.93,9.94,393818.0,9.2202,9.257,9.1283,9.1375,393818.0
2016-04-04 10:15:00,9.95,9.97,9.86,9.93,572405.0,9.1467,9.165,9.0639,9.1283,572405.0
2016-04-04 10:20:00,9.94,10.02,9.93,9.98,367131.0,9.1375,9.211,9.1283,9.1742,367131.0
2016-04-04 10:25:00,9.97,10.0,9.93,9.97,268643.0,9.165,9.1926,9.1283,9.165,268643.0
2016-04-04 10:30:00,9.97,10.06,9.95,10.06,505401.0,9.165,9.2478,9.1467,9.2478,505401.0
2016-04-04 10:35:00,10.06,10.06,9.98,10.01,318295.0,9.2478,9.2478,9.1742,9.2018,318295.0
2016-04-04 10:40:00,10.01,10.09,10.0,10.08,342382.0,9.2018,9.2754,9.1926,9.2662,342382.0
2016-04-04 10:45:00,10.07,10.08,9.98,9.99,380224.0,9.257,9.2662,9.1742,9.1834,380224.0
2016-04-04 10:50:00,9.98,9.99,9.9,9.92,606276.0,9.1742,9.1834,9.1007,9.1191,606276.0
2016-04-04 10:55:00,9.93,9.97,9.92,9.96,451451.0,9.1283,9.165,9.1191,9.1559,451451.0
2016-04-04 11:00:00,9.97,9.98,9.94,9.97,337736.0,9.165,9.1742,9.1375,9.165,337736.0
2016-04-04 11:05:00,9.98,9.98,9.91,9.95,361558.0,9.1742,9.1742,9.1099,9.1467,361558.0
2016-04-04 11:10:00,9.95,9.97,9.91,9.95,293016.0,9.1467,9.165,9.1099,9.1467,293016.0
2016-04-04 11:15:00,9.95,9.98,9.93,9.95,239341.0,9.1467,9.1742,9.1283,9.1467,239341.0
2016-04-04 11:20:00,9.96,9.97,9.93,9.95,201983.0,9.1559,9.165,9.1283,9.1467,201983.0
2016-04-04 11:25:00,9.95,9.95,9.89,9.91,344088.0,9.1467,9.1467,9.0915,9.1099,344088.0
2016-04-04 11:30:00,9.92,9.94,9.82,9.84,576229.0,9.1191,9.1375,9.0272,9.0455,576229.0
2016-04-04 11:35:00,9.83,9.89,9.81,9.85,343470.0,9.0363,9.0915,9.018,9.0547,343470.0
2016-04-04 11:40:00,9.85,9.88,9.74,9.74,629631.0,9.0547,9.0823,8.9536,8.9536,629631.0
2016-04-04 11:45:00,9.74,9.76,9.73,9.75,654087.0,8.9536,8.972,8.9444,8.9628,654087.0
2016-04-04 11:50:00,9.75,9.76,9.69,9.71,777960.0,8.9628,8.972,8.9077,8.926,777960.0
2016-04-04 11:55:00,9.73,9.76,9.71,9.74,379111.0,8.9444,8.972,8.926,8.9536,379111.0
2016-04-04 12:00:00,9.74,9.78,9.72,9.73,655134.0,8.9536,8.9904,8.9352,8.9444,655134.0
2016-04-04 12:05:00,9.73,9.77,9.73,9.76,395577.0,8.9444,8.9812,8.9444,8.972,395577.0
2016-04-04 12:10:00,9.76,9.77,9.74,9.76,326296.0,8.972,8.9812,8.9536,8.972,326296.0
2016-04-04 12:15:00,9.76,9.8,9.76,9.79,277401.0,8.972,9.0088,8.972,8.9996,277401.0
2016-04-04 12:20:00,9.79,9.79,9.75,9.76,149709.0,8.9996,8.9996,8.9628,8.972,149709.0
2016-04-04 12:25:00,9.76,9.79,9.73,9.74,274218.0,8.972,8.9996,8.9444,8.9536,274218.0
2016-04-04 12:30:00,9.73,9.76,9.71,9.75,254903.0,8.9444,8.972,8.926,8.9628,254903.0
2016-04-04 12:35:00,9.74,9.76,9.72,9.74,179843.0,8.9536,8.972,8.9352,8.9536,179843.0
2016-04-04 12:40:00,9.73,9.77,9.73,9.76,143495.0,8.9444,8.9812,8.9444,8.972,143495.0
2016-04-04 12:45:00,9.76,9.76,9.72,9.75,157169.0,8.972,8.972,8.9352,8.9628,157169.0
2016-04-04 12:50:00,9.75,9.75,9.71,9.72,190148.0,8.9628,8.9628,8.926,8.9352,190148.0
2016-04-04 12:55:00,9.71,9.73,9.7,9.71,191751.0,8.926,8.9444,8.9168,8.926,191751.0
2016-04-04 13:00:00,9.71,9.71,9.66,9.68,450703.0,8.926,8.926,8.8801,8.8985,450703.0
2016-04-04 13:05:00,9.68,9.71,9.66,9.69,259979.0,8.8985,8.926,8.8801,8.9077,259979.0
2016-04-04 13:10:00,9.69,9.7,9.66,9.69,164828.0,8.9077,8.9168,8.8801,8.9077,164828.0
2016-04-04 13:15:00,9.69,9.69,9.64,9.68,431675.0,8.9077,8.9077,8.8617,8.8985,431675.0
2016-04-04 13:20:00,9.68,9.69,9.65,9.67,220705.0,8.8985,8.9077,8.8709,8.8893,220705.0
2016-04-04 13:25:00,9.67,9.68,9.63,9.66,233383.0,8.8893,8.8985,8.8525,8.8801,233383.0
2016-04-04 13:30:00,9.67,9.68,9.65,9.66,197079.0,8.8893,8.8985,8.8709,8.8801,197079.0
2016-04-04 13:35:00,9.66,9.67,9.64,9.66,197707.0,8.8801,8.8893,8.8617,8.8801,197707.0
2016-04-04 13:40:00,9.66,9.68,9.65,9.68,187081.0,8.8801,8.8985,8.8709,8.8985,187081.0
2016-04-04 13:45:00,9.68,9.68,9.66,9.68,183183.0,8.8985,8.8985,8.8801,8.8985,183183.0
2016-04-04 13:50:00,9.68,9.68,9.65,9.67,155724.0,8.8985,8.8985,8.8709,8.8893,155724.0
2016-04-04 13:55:00,9.67,9.68,9.61,9.64,373019.0,8.8893,8.8985,8.8341,8.8617,373019.0
2016-04-04 14:00:00,9.64,9.65,9.61,9.64,292383.0,8.8617,8.8709,8.8341,8.8617,292383.0
2016-04-04 14:05:00,9.64,9.67,9.64,9.64,188898.0,8.8617,8.8893,8.8617,8.8617,188898.0
2016-04-04 14:10:00,9.64,9.65,9.56,9.57,852001.0,8.8617,8.8709,8.7881,8.7973,852001.0
2016-04-04 14:15:00,9.58,9.58,9.5,9.56,773240.0,8.8065,8.8065,8.733,8.7881,773240.0
2016-04-04 14:20:00,9.56,9.56,9.52,9.53,280968.0,8.7881,8.7881,8.7514,8.7606,280968.0
2016-04-04 14:25:00,9.53,9.53,9.45,9.46,699520.0,8.7606,8.7606,8.687,8.6962,699520.0
2016-04-04 14:30:00,9.47,9.52,9.46,9.51,586638.0,8.7054,8.7514,8.6962,8.7422,586638.0
2016-04-04 14:35:00,9.52,9.59,9.51,9.57,519466.0,8.7514,8.8157,8.7422,8.7973,519466.0
2016-04-04 14:40:00,9.58,9.6,9.56,9.58,353093.0,8.8065,8.8249,8.7881,8.8065,353093.0
2016-04-04 14:45:00,9.58,9.58,9.53,9.55,410465.0,8.8065,8.8065,8.7606,8.779,410465.0
2016-04-04 14:50:00,9.54,9.57,9.53,9.55,241696.0,8.7698,8.7973,8.7606,8.779,241696.0
2016-04-04 14:55:00,9.56,9.57,9.53,9.56,246062.0,8.7881,8.7973,8.7606,8.7881,246062.0
2016-04-04 15:00:00,9.56,9.58,9.55,9.56,209023.0,8.7881,8.8065,8.779,8.7881,209023.0
2016-04-04 15:05:00,9.56,9.57,9.52,9.54,309106.0,8.7881,8.7973,8.7514,8.7698,309106.0
2016-04-04 15:10:00,9.54,9.54,9.52,9.52,248985.0,8.7698,8.7698,8.7514,8.7514,248985.0
2016-04-04 15:15:00,9.52,9.53,9.49,9.52,549741.0,8.7514,8.7606,8.7238,8.7514,549741.0
2016-04-04 15:20:00,9.51,9.52,9.47,9.47,349603.0,8.7422,8.7514,8.7054,8.7054,349603.0
2016-04-04 15:25:00,9.47,9.49,9.46,9.47,473332.0,8.7054,8.7238,8.6962,8.7054,473332.0
2016-04-04 15:30:00,9.47,9.51,9.47,9.49,727893.0,8.7054,8.7422,8.7054,8.7238,727893.0
2016-04-04 15:35:00,9.49,9.5,9.45,9.45,536826.0,8.7238,8.733,8.687,8.687,536826.0
2016-04-04 15:40:00,9.46,9.49,9.45,9.46,796934.0,8.6962,8.7238,8.687,8.6962,796934.0
2016-04-04 15:45:00,9.46,9.48,9.43,9.43,757360.0,8.6962,8.7146,8.6686,8.6686,757360.0
2016-04-04 15:50:00,9.43,9.45,9.41,9.42,1201261.0,8.6686,8.687,8.6503,8.6595,1201261.0
2016-04-04 15:55:00,9.42,9.44,9.39,9.42,3084791.0,8.6595,8.6778,8.6319,8.6595,3084791.0
2016-04-05 09:30:00,9.26,9.45,9.22,9.41,1669637.0,8.5124,8.687,8.4756,8.6503,1669637.0
2016-04-05 09:35:00,9.42,9.52,9.3,9.37,1255101.0,8.6595,8.7514,8.5491,8.6135,1255101.0
2016-04-05 09:40:00,9.37,9.45,9.32,9.44,680022.0,8.6135,8.687,8.5675,8.6778,680022.0
2016-04-05 09:45:00,9.44,9.45,9.31,9.36,610069.0,8.6778,8.687,8.5583,8.6043,610069.0
2016-04-05 09:50:00,9.36,9.42,9.34,9.38,318470.0,8.6043,8.6595,8.5859,8.6227,318470.0
2016-04-05 09:55:00,9.37,9.39,9.29,9.36,679455.0,8.6135,8.6319,8.5399,8.6043,679455.0
2016-04-05 10:00:00,9.37,9.4,9.31,9.37,432636.0,8.6135,8.6411,8.5583,8.6135,432636.0
2016-04-05 10:05:00,9.38,9.5,9.25,9.48,846955.0,8.6227,8.733,8.5032,8.7146,846955.0
2016-04-05 10:10:00,9.49,9.51,9.42,9.43,906170.0,8.7238,8.7422,8.6595,8.6686,906170.0
2016-04-05 10:15:00,9.44,9.46,9.4,9.45,619844.0,8.6778,8.6962,8.6411,8.687,619844.0
2016-04-05 10:20:00,9.44,9.49,9.38,9.44,525885.0,8.6778,8.7238,8.6227,8.6778,525885.0
2016-04-05 10:25:00,9.45,9.51,9.43,9.5,756572.0,8.687,8.7422,8.6686,8.733,756572.0
2016-04-05 10:30:00,9.5,9.62,9.46,9.55,788581.0,8.733,8.8433,8.6962,8.779,788581.0
2016-04-05 10:35:00,9.55,9.56,9.47,9.5,617150.0,8.779,8.7881,8.7054,8.733,617150.0
2016-04-05 10:40:00,9.51,9.51,9.43,9.44,424361.0,8.7422,8.7422,8.6686,8.6778,424361.0
2016-04-05 10:45:00,9.44,9.46,9.41,9.44,488059.0,8.6778,8.6962,8.6503,8.6778,488059.0
2016-04-05 10:50:00,9.43,9.43,9.38,9.42,375266.0,8.6686,8.6686,8.6227,8.6595,375266.0
2016-04-05 10:55:00,9.43,9.44,9.35,9.4,304752.0,8.6686,8.6778,8.5951,8.6411,304752.0
2016-04-05 11:00:00,9.4,9.43,9.39,9.43,298842.0,8.6411,8.6686,8.6319,8.6686,298842.0
2016-04-05 11:05:00,9.43,9.45,9.39,9.41,423059.0,8.6686,8.687,8.6319,8.6503,423059.0
2016-04-05 11:10:00,9.42,9.45,9.39,9.44,314757.0,8.6595,8.687,8.6319,8.6778,314757.0
2016-04-05 11:15:00,9.44,9.48,9.4,9.45,329640.0,8.6778,8.7146,8.6411,8.687,329640.0
2016-04-05 11:20:00,9.45,9.51,9.44,9.47,393968.0,8.687,8.7422,8.6778,8.7054,393968.0
2016-04-05 11:25:00,9.47,9.51,9.45,9.49,260438.0,8.7054,8.7422,8.687,8.7238,260438.0
2016-04-05 11:30:00,9.49,9.51,9.46,9.49,333088.0,8.7238,8.7422,8.6962,8.7238,333088.0
2016-04-05 11:35:00,9.49,9.54,9.47,9.53,350442.0,8.7238,8.7698,8.7054,8.7606,350442.0
2016-04-05 11:40:00,9.52,9.53,9.48,9.5,298328.0,8.7514,8.7606,8.7146,8.733,298328.0
2016-04-05 11:45:00,9.51,9.53,9.48,9.5,470557.0,8.7422,8.7606,8.7146,8.733,470557.0
2016-04-05 11:50:00,9.5,9.5,9.47,9.5,350989.0,8.733,8.733,8.7054,8.733,350989.0
2016-04-05 11:55:00,9.5,9.51,9.47,9.47,387000.0,8.733,8.7422,8.7054,8.7054,387000.0
2016-04-05 12:00:00,9.47,9.48,9.43,9.45,345693.0,8.7054,8.7146,8.6686,8.687,345693.0
2016-04-05 12:05:00,9.45,9.45,9.41,9.41,391592.0,8.687,8.687,8.6503,8.6503,391592.0
2016-04-05 12:10:00,9.41,9.42,9.38,9.39,281276.0,8.6503,8.6595,8.6227,8.6319,281276.0
2016-04-05 12:15:00,9.38,9.39,9.33,9.35,449618.0,8.6227,8.6319,8.5767,8.5951,449618.0
2016-04-05 12:20:00,9.34,9.35,9.33,9.34,375053.0,8.5859,8.5951,8.5767,8.5859,375053.0
2016-04-05 12:25:00,9.34,9.34,9.31,9.34,223816.0,8.5859,8.5859,8.5583,8.5859,223816.0
2016-04-05 12:30:00,9.34,9.35,9.33,9.33,158213.0,8.5859,8.5951,8.5767,8.5767,158213.0
2016-04-05 12:35:00,9.34,9.41,9.33,9.41,246583.0,8.5859,8.6503,8.5767,8.6503,246583.0
2016-04-05 12:40:00,9.41,9.42,9.38,9.42,273736.0,8.6503,8.6595,8.6227,8.6595,273736.0
2016-04-05 12:45:00,9.42,9.43,9.4,9.41,125401.0,8.6595,8.6686,8.6411,8.6503,125401.0
2016-04-05 12:50:00,9.41,9.41,9.38,9.38,209807.0,8.6503,8.6503,8.6227,8.6227,209807.0
2016-04-05 12:55:00,9.38,9.41,9.37,9.38,133040.0,8.6227,8.6503,8.6135,8.6227,133040.0
2016-04-05 13:00:00,9.38,9.41,9.37,9.37,206826.0,8.6227,8.6503,8.6135,8.6135,206826.0
2016-04-05 13:05:00,9.37,9.39,9.37,9.38,148002.0,8.6135,8.6319,8.6135,8.6227,148002.0
2016-04-05 13:10:00,9.39,9.4,9.36,9.38,145835.0,8.6319,8.6411,8.6043,8.6227,145835.0
2016-04-05 13:15:00,9.38,9.39,9.35,9.37,162222.0,8.6227,8.6319,8.5951,8.6135,162222.0
2016-04-05 13:20:00,9.38,9.38,9.34,9.36,240853.0,8.6227,8.6227,8.5859,8.6043,240853.0
2016-04-05 13:25:00,9.36,9.38,9.35,9.37,169587.0,8.6043,8.6227,8.5951,8.6135,169587.0
2016-04-05 13:30:00,9.37,9.37,9.34,9.36,227335.0,8.6135,8.6135,8.5859,8.6043,227335.0
2016-04-05 13:35:00,9.35,9.36,9.34,9.35,75832.0,8.5951,8.6043,8.5859,8.5951,75832.0
2016-04-05 13:40:00,9.36,9.37,9.35,9.36,51947.0,8.6043,8.6135,8.5951,8.6043,51947.0
2016-04-05 13:45:00,9.36,9.36,9.31,9.32,284705.0,8.6043,8.6043,8.5583,8.5675,284705.0
2016-04-05 13:50:00,9.33,9.36,9.32,9.35,231411.0,8.5767,8.6043,8.5675,8.5951,231411.0
2016-04-05 13:55:00,9.35,9.36,9.34,9.35,63932.0,8.5951,8.6043,8.5859,8.5951,63932.0
2016-04-05 14:00:00,9.34,9.37,9.32,9.35,154644.0,8.5859,8.6135,8.5675,8.5951,154644.0
2016-04-05 14:05:00,9.35,9.37,9.32,9.36,251347.0,8.5951,8.6135,8.5675,8.6043,251347.0
2016-04-05 14:10:00,9.36,9.36,9.34,9.36,121410.0,8.6043,8.6043,8.5859,8.6043,121410.0
2016-04-05 14:15:00,9.36,9.36,9.34,9.36,117115.0,8.6043,8.6043,8.5859,8.6043,117115.0
2016-04-05 14:20:00,9.36,9.36,9.33,9.34,168071.0,8.6043,8.6043,8.5767,8.5859,168071.0
2016-04-05 14:25:00,9.34,9.39,9.34,9.38,245525.0,8.5859,8.6319,8.5859,8.6227,245525.0
2016-04-05 14:30:00,9.38,9.41,9.37,9.41,430756.0,8.6227,8.6503,8.6135,8.6503,430756.0
2016-04-05 14:35:00,9.42,9.42,9.38,9.39,347782.0,8.6595,8.6595,8.6227,8.6319,347782.0
2016-04-05 14:40:00,9.4,9.41,9.38,9.39,176413.0,8.6411,8.6503,8.6227,8.6319,176413.0
2016-04-05 14:45:00,9.39,9.44,9.39,9.43,154211.0,8.6319,8.6778,8.6319,8.6686,154211.0
2016-04-05 14:50:00,9.44,9.44,9.42,9.43,206333.0,8.6778,8.6778,8.6595,8.6686,206333.0
2016-04-05 14:55:00,9.44,9.44,9.42,9.42,183202.0,8.6778,8.6778,8.6595,8.6595,183202.0
2016-04-05 15:00:00,9.42,9.44,9.41,9.43,258929.0,8.6595,8.6778,8.6503,8.6686,258929.0
2016-04-05 15:05:00,9.43,9.43,9.39,9.4,184389.0,8.6686,8.6686,8.6319,8.6411,184389.0
2016-04-05 15:10:00,9.4,9.42,9.39,9.42,112521.0,8.6411,8.6595,8.6319,8.6595,112521.0
2016-04-05 15:15:00,9.42,9.43,9.4,9.41,151169.0,8.6595,8.6686,8.6411,8.6503,151169.0
2016-04-05 15:20:00,9.41,9.41,9.39,9.39,174195.0,8.6503,8.6503,8.6319,8.6319,174195.0
2016-04-05 15:25:00,9.39,9.43,9.39,9.42,230690.0,8.6319,8.6686,8.6319,8.6595,230690.0
2016-04-05 15:30:00,9.42,9.42,9.38,9.4,317878.0,8.6595,8.6595,8.6227,8.6411,317878.0
2016-04-05 15:35:00,9.4,9.4,9.36,9.37,345079.0,8.6411,8.6411,8.6043,8.6135,345079.0
2016-04-05 15:40:00,9.37,9.38,9.32,9.33,910309.0,8.6135,8.6227,8.5675,8.5767,910309.0
2016-04-05 15:45:00,9.33,9.35,9.31,9.33,842404.0,8.5767,8.5951,8.5583,8.5767,842404.0
2016-04-05 15:50:00,9.33,9.35,9.33,9.33,552355.0,8.5767,8.5951,8.5767,8.5767,552355.0
2016-04-05 15:55:00,9.34,9.35,9.33,9.34,1951793.0,8.5859,8.5951,8.5767,8.5859,1951793.0
2016-04-06 09:30:00,9.47,9.55,9.36,9.36,1256867.0,8.7054,8.779,8.6043,8.6043,1256867.0
2016-04-06 09:35:00,9.37,9.43,9.32,9.38,1124157.0,8.6135,8.6686,8.5675,8.6227,1124157.0
2016-04-06 09:40:00,9.38,9.41,9.33,9.35,504237.0,8.6227,8.6503,8.5767,8.5951,504237.0
2016-04-06 09:45:00,9.35,9.36,9.26,9.3,657635.0,8.5951,8.6043,8.5124,8.5491,657635.0
2016-04-06 09:50:00,9.3,9.37,9.23,9.24,532060.0,8.5491,8.6135,8.4848,8.494,532060.0
2016-04-06 09:55:00,9.24,9.25,9.12,9.17,1131456.0,8.494,8.5032,8.3837,8.4296,1131456.0
2016-04-06 10:00:00,9.17,9.26,9.16,9.25,693466.0,8.4296,8.5124,8.4204,8.5032,693466.0
2016-04-06 10:05:00,9.25,9.3,9.19,9.21,664708.0,8.5032,8.5491,8.448,8.4664,664708.0
2016-04-06 10:10:00,9.21,9.24,9.15,9.21,617437.0,8.4664,8.494,8.4113,8.4664,617437.0
2016-04-06 10:15:00,9.21,9.23,9.15,9.16,352622.0,8.4664,8.4848,8.4113,8.4204,352622.0
2016-04-06 10:20:00,9.15,9.16,9.1,9.13,539263.0,8.4113,8.4204,8.3653,8.3929,539263.0
2016-04-06 10:25:00,9.13,9.18,9.1,9.16,362374.0,8.3929,8.4388,8.3653,8.4204,362374.0
2016-04-06 10:30:00,9.16,9.24,9.12,9.19,719819.0,8.4204,8.494,8.3837,8.448,719819.0
2016-04-06 10:35:00,9.19,9.21,9.15,9.17,436621.0,8.448,8.4664,8.4113,8.4296,436621.0
2016-04-06 10:40:00,9.17,9.28,9.17,9.27,593901.0,8.4296,8.5308,8.4296,8.5216,593901.0
2016-04-06 10:45:00,9.27,9.28,9.24,9.27,329350.0,8.5216,8.5308,8.494,8.5216,329350.0
2016-04-06 10:50:00,9.27,9.34,9.27,9.34,406041.0,8.5216,8.5859,8.5216,8.5859,406041.0
2016-04-06 10:55:00,9.34,9.39,9.32,9.39,575076.0,8.5859,8.6319,8.5675,8.6319,575076.0
2016-04-06 11:00:00,9.39,9.4,9.36,9.38,475209.0,8.6319,8.6411,8.6043,8.6227,475209.0
2016-04-06 11:05:00,9.38,9.44,9.38,9.42,510249.0,8.6227,8.6778,8.6227,8.6595,510249.0
2016-04-06 11:10:00,9.43,9.44,9.37,9.4,447376.0,8.6686,8.6778,8.6135,8.6411,447376.0
2016-04-06 11:15:00,9.41,9.43,9.39,9.39,511932.0,8.6503,8.6686,8.6319,8.6319,511932.0
2016-04-06 11:20:00,9.41,9.47,9.4,9.46,577320.0,8.6503,8.7054,8.6411,8.6962,577320.0
2016-04-06 11:25:00,9.47,9.56,9.46,9.52,751451.0,8.7054,8.7881,8.6962,8.7514,751451.0
2016-04-06 11:30:00,9.52,9.58,9.52,9.56,515530.0,8.7514,8.8065,8.7514,8.7881,515530.0
2016-04-06 11:35:00,9.56,9.57,9.53,9.55,418424.0,8.7881,8.7973,8.7606,8.779,418424.0
2016-04-06 11:40:00,9.56,9.63,9.55,9.62,610242.0,8.7881,8.8525,8.779,8.8433,610242.0
2016-04-06 11:45:00,9.63,9.65,9.62,9.63,626254.0,8.8525,8.8709,8.8433,8.8525,626254.0
2016-04-06 11:50:00,9.63,9.65,9.61,9.62,426477.0,8.8525,8.8709,8.8341,8.8433,426477.0
2016-04-06 11:55:00,9.62,9.65,9.59,9.61,478379.0,8.8433,8.8709,8.8157,8.8341,478379.0
2016-04-06 12:00:00,9.61,9.63,9.56,9.57,400885.0,8.8341,8.8525,8.7881,8.7973,400885.0
2016-04-06 12:05:00,9.57,9.61,9.57,9.6,318141.0,8.7973,8.8341,8.7973,8.8249,318141.0
2016-04-06 12:10:00,9.6,9.62,9.53,9.54,488696.0,8.8249,8.8433,8.7606,8.7698,488696.0
2016-04-06 12:15:00,9.54,9.56,9.49,9.53,491249.0,8.7698,8.7881,8.7238,8.7606,491249.0
2016-04-06 12:20:00,9.53,9.56,9.51,9.53,221954.0,8.7606,8.7881,8.7422,8.7606,221954.0
2016-04-06 12:25:00,9.53,9.59,9.52,9.58,289331.0,8.7606,8.8157,8.7514,8.8065,289331.0
2016-04-06 12:30:00,9.58,9.6,9.56,9.56,358655.0,8.8065,8.8249,8.7881,8.7881,358655.0
2016-04-06 12:35:00,9.57,9.59,9.56,9.58,165912.0,8.7973,8.8157,8.7881,8.8065,165912.0
2016-04-06 12:40:00,9.58,9.59,9.56,9.58,294892.0,8.8065,8.8157,8.7881,8.8065,294892.0
2016-04-06 12:45:00,9.58,9.6,9.56,9.6,264992.0,8.8065,8.8249,8.7881,8.8249,264992.0
2016-04-06 12:50:00,9.59,9.62,9.58,9.59,236542.0,8.8157,8.8433,8.8065,8.8157,236542.0
2016-04-06 12:55:00,9.59,9.59,9.53,9.55,223326.0,8.8157,8.8157,8.7606,8.779,223326.0
2016-04-06 13:00:00,9.55,9.58,9.55,9.58,108376.0,8.779,8.8065,8.779,8.8065,108376.0
2016-04-06 13:05:00,9.58,9.6,9.57,9.6,179982.0,8.8065,8.8249,8.7973,8.8249,179982.0
2016-04-06 13:10:00,9.6,9.6,9.57,9.59,332482.0,8.8249,8.8249,8.7973,8.8157,332482.0
2016-04-06 13:15:00,9.59,9.59,9.53,9.54,154691.0,8.8157,8.8157,8.7606,8.7698,154691.0
2016-04-06 13:20:00,9.54,9.55,9.52,9.53,195859.0,8.7698,8.779,8.7514,8.7606,195859.0
2016-04-06 13:25:00,9.52,9.55,9.51,9.52,227833.0,8.7514,8.779,8.7422,8.7514,227833.0
2016-04-06 13:30:00,9.52,9.55,9.51,9.54,236527.0,8.7514,8.779,8.7422,8.7698,236527.0
2016-04-06 13:35:00,9.55,9.56,9.54,9.54,170839.0,8.779,8.7881,8.7698,8.7698,170839.0
2016-04-06 13:40:00,9.54,9.55,9.52,9.54,151849.0,8.7698,8.779,8.7514,8.7698,151849.0
2016-04-06 13:45:00,9.54,9.56,9.52,9.54,330387.0,8.7698,8.7881,8.7514,8.7698,330387.0
2016-04-06 13:50:00,9.54,9.56,9.52,9.55,133581.0,8.7698,8.7881,8.7514,8.779,133581.0
2016-04-06 13:55:00,9.55,9.57,9.54,9.55,171723.0,8.779,8.7973,8.7698,8.779,171723.0
2016-04-06 14:00:00,9.54,9.56,9.48,9.5,465150.0,8.7698,8.7881,8.7146,8.733,465150.0
2016-04-06 14:05:00,9.5,9.53,9.47,9.49,287097.0,8.733,8.7606,8.7054,8.7238,287097.0
2016-04-06 14:10:00,9.5,9.5,9.44,9.46,387146.0,8.733,8.733,8.6778,8.6962,387146.0
2016-04-06 14:15:00,9.47,9.51,9.46,9.49,273002.0,8.7054,8.7422,8.6962,8.7238,273002.0
2016-04-06 14:20:00,9.49,9.51,9.47,9.48,246052.0,8.7238,8.7422,8.7054,8.7146,246052.0
2016-04-06 14:25:00,9.48,9.49,9.44,9.48,256364.0,8.7146,8.7238,8.6778,8.7146,256364.0
2016-04-06 14:30:00,9.47,9.49,9.43,9.45,369789.0,8.7054,8.7238,8.6686,8.687,369789.0
2016-04-06 14:35:00,9.44,9.45,9.4,9.4,495681.0,8.6778,8.687,8.6411,8.6411,495681.0
2016-04-06 14:40:00,9.41,9.44,9.4,9.43,214086.0,8.6503,8.6778,8.6411,8.6686,214086.0
2016-04-06 14:45:00,9.43,9.44,9.42,9.44,233124.0,8.6686,8.6778,8.6595,8.6778,233124.0
2016-04-06 14:50:00,9.43,9.45,9.43,9.43,161388.0,8.6686,8.687,8.6686,8.6686,161388.0
2016-04-06 14:55:00,9.44,9.51,9.43,9.49,402542.0,8.6778,8.7422,8.6686,8.7238,402542.0
2016-04-06 15:00:00,9.48,9.52,9.46,9.51,320091.0,8.7146,8.7514,8.6962,8.7422,320091.0
2016-04-06 15:05:00,9.51,9.54,9.5,9.51,237550.0,8.7422,8.7698,8.733,8.7422,237550.0
2016-04-06 15:10:00,9.51,9.51,9.46,9.46,364837.0,8.7422,8.7422,8.6962,8.6962,364837.0
2016-04-06 15:15:00,9.46,9.49,9.46,9.48,415811.0,8.6962,8.7238,8.6962,8.7146,415811.0
2016-04-06 15:20:00,9.47,9.48,9.45,9.47,298045.0,8.7054,8.7146,8.687,8.7054,298045.0
2016-04-06 15:25:00,9.47,9.48,9.45,9.46,277513.0,8.7054,8.7146,8.687,8.6962,277513.0
2016-04-06 15:30:00,9.46,9.49,9.46,9.47,282483.0,8.6962,8.7238,8.6962,8.7054,282483.0
2016-04-06 15:35:00,9.49,9.5,9.46,9.5,438234.0,8.7238,8.733,8.6962,8.733,438234.0
2016-04-06 15:40:00,9.5,9.58,9.49,9.58,904715.0,8.733,8.8065,8.7238,8.8065,904715.0
2016-04-06 15:45:00,9.58,9.59,9.55,9.59,897174.0,8.8065,8.8157,8.779,8.8157,897174.0
2016-04-06 15:50:00,9.59,9.63,9.58,9.63,772129.0,8.8157,8.8525,8.8065,8.8525,772129.0
2016-04-06 15:55:00,9.63,9.64,9.61,9.61,1761292.0,8.8525,8.8617,8.8341,8.8341,1761292.0
2016-04-07 09:30:00,9.28,9.42,9.28,9.4,1817252.0,8.5308,8.6595,8.5308,8.6411,1817252.0
2016-04-07 09:35:00,9.4,9.51,9.38,9.43,1533850.0,8.6411,8.7422,8.6227,8.6686,1533850.0
2016-04-07 09:40:00,9.42,9.43,9.35,9.37,1484580.0,8.6595,8.6686,8.5951,8.6135,1484580.0
2016-04-07 09:45:00,9.37,9.38,9.25,9.28,1991124.0,8.6135,8.6227,8.5032,8.5308,1991124.0
2016-04-07 09:50:00,9.28,9.29,9.23,9.28,1043841.0,8.5308,8.5399,8.4848,8.5308,1043841.0
2016-04-07 09:55:00,9.28,9.33,9.26,9.29,783784.0,8.5308,8.5767,8.5124,8.5399,783784.0
2016-04-07 10:00:00,9.29,9.3,9.18,9.22,1851811.0,8.5399,8.5491,8.4388,8.4756,1851811.0
2016-04-07 10:05:00,9.23,9.24,9.18,9.21,890845.0,8.4848,8.494,8.4388,8.4664,890845.0
2016-04-07 10:10:00,9.2,9.22,9.17,9.2,1139712.0,8.4572,8.4756,8.4296,8.4572,1139712.0
2016-04-07 10:15:00,9.19,9.21,9.16,9.2,847586.0,8.448,8.4664,8.4204,8.4572,847586.0
2016-04-07 10:20:00,9.19,9.2,9.12,9.14,1166189.0,8.448,8.4572,8.3837,8.4021,1166189.0
2016-04-07 10:25:00,9.14,9.14,8.87,8.96,2974121.0,8.4021,8.4021,8.1539,8.2366,2974121.0
2016-04-07 10:30:00,8.96,9.06,8.93,9.01,1046516.0,8.2366,8.3285,8.209,8.2826,1046516.0
2016-04-07 10:35:00,9.0,9.11,8.99,9.06,953070.0,8.2734,8.3745,8.2642,8.3285,953070.0
2016-04-07 10:40:00,9.06,9.1,9.01,9.02,1022912.0,8.3285,8.3653,8.2826,8.2917,1022912.0
2016-04-07 10:45:00,9.02,9.06,9.0,9.03,491872.0,8.2917,8.3285,8.2734,8.3009,491872.0
2016-04-07 10:50:00,9.03,9.13,9.03,9.13,316381.0,8.3009,8.3929,8.3009,8.3929,316381.0
2016-04-07 10:55:00,9.13,9.13,9.05,9.08,737871.0,8.3929,8.3929,8.3193,8.3469,737871.0
2016-04-07 11:00:00,9.07,9.07,9.0,9.0,947883.0,8.3377,8.3377,8.2734,8.2734,947883.0
2016-04-07 11:05:00,9.0,9.05,8.99,9.01,559799.0,8.2734,8.3193,8.2642,8.2826,559799.0
2016-04-07 11:10:00,9.01,9.02,9.0,9.01,458856.0,8.2826,8.2917,8.2734,8.2826,458856.0
2016-04-07 11:15:00,9.02,9.02,8.96,8.97,853047.0,8.2917,8.2917,8.2366,8.2458,853047.0
2016-04-07 11:20:00,8.97,8.98,8.92,8.94,637211.0,8.2458,8.255,8.1998,8.2182,637211.0
2016-04-07 11:25:00,8.94,8.95,8.91,8.93,688270.0,8.2182,8.2274,8.1906,8.209,688270.0
2016-04-07 11:30:00,8.93,8.95,8.9,8.92,628792.0,8.209,8.2274,8.1814,8.1998,628792.0
2016-04-07 11:35:00,8.92,8.92,8.86,8.88,839692.0,8.1998,8.1998,8.1447,8.163,839692.0
2016-04-07 11:40:00,8.88,8.9,8.86,8.89,615786.0,8.163,8.1814,8.1447,8.1722,615786.0
2016-04-07 11:45:00,8.88,8.92,8.88,8.89,785268.0,8.163,8.1998,8.163,8.1722,785268.0
2016-04-07 11:50:00,8.89,8.94,8.88,8.92,500666.0,8.1722,8.2182,8.163,8.1998,500666.0
2016-04-07 11:55:00,8.91,8.99,8.91,8.93,1073364.0,8.1906,8.2642,8.1906,8.209,1073364.0
2016-04-07 12:00:00,8.92,8.95,8.89,8.93,285321.0,8.1998,8.2274,8.1722,8.209,285321.0
2016-04-07 12:05:00,8.93,8.98,8.91,8.96,387476.0,8.209,8.255,8.1906,8.2366,387476.0
2016-04-07 12:10:00,8.96,8.97,8.93,8.95,326684.0,8.2366,8.2458,8.209,8.2274,326684.0
2016-04-07 12:15:00,8.95,8.96,8.83,8.84,954825.0,8.2274,8.2366,8.1171,8.1263,954825.0
2016-04-07 12:20:00,8.84,8.86,8.81,8.82,709468.0,8.1263,8.1447,8.0987,8.1079,709468.0
2016-04-07 12:25:00,8.82,8.84,8.76,8.84,1460359.0,8.1079,8.1263,8.0527,8.1263,1460359.0
2016-04-07 12:30:00,8.85,8.85,8.78,8.78,486906.0,8.1355,8.1355,8.0711,8.0711,486906.0
2016-04-07 12:35:00,8.78,8.81,8.77,8.8,835756.0,8.0711,8.0987,8.0619,8.0895,835756.0
2016-04-07 12:40:00,8.8,8.83,8.77,8.79,828978.0,8.0895,8.1171,8.0619,8.0803,828978.0
2016-04-07 12:45:00,8.79,8.85,8.77,8.83,330107.0,8.0803,8.1355,8.0619,8.1171,330107.0
2016-04-07 12:50:00,8.83,8.84,8.81,8.83,274432.0,8.1171,8.1263,8.0987,8.1171,274432.0
2016-04-07 12:55:00,8.82,8.88,8.82,8.85,890760.0,8.1079,8.163,8.1079,8.1355,890760.0
2016-04-07 13:00:00,8.84,8.86,8.83,8.84,432924.0,8.1263,8.1447,8.1171,8.1263,432924.0
2016-04-07 13:05:00,8.84,8.86,8.82,8.86,641532.0,8.1263,8.1447,8.1079,8.1447,641532.0
2016-04-07 13:10:00,8.86,8.88,8.84,8.87,394884.0,8.1447,8.163,8.1263,8.1539,394884.0
2016-04-07 13:15:00,8.88,8.91,8.87,8.89,685494.0,8.163,8.1906,8.1539,8.1722,685494.0
2016-04-07 13:20:00,8.89,8.91,8.86,8.91,943654.0,8.1722,8.1906,8.1447,8.1906,943654.0
2016-04-07 13:25:00,8.91,8.93,8.89,8.93,500634.0,8.1906,8.209,8.1722,8.209,500634.0
2016-04-07 13:30:00,8.93,8.96,8.91,8.95,561737.0,8.209,8.2366,8.1906,8.2274,561737.0
2016-04-07 13:35:00,8.95,8.96,8.91,8.92,453365.0,8.2274,8.2366,8.1906,8.1998,453365.0
2016-04-07 13:40:00,8.92,8.94,8.9,8.94,257489.0,8.1998,8.2182,8.1814,8.2182,257489.0
2016-04-07 13:45:00,8.94,8.98,8.93,8.95,371164.0,8.2182,8.255,8.209,8.2274,371164.0
2016-04-07 13:50:00,8.96,8.96,8.87,8.89,516852.0,8.2366,8.2366,8.1539,8.1722,516852.0
2016-04-07 13:55:00,8.88,8.91,8.86,8.87,334163.0,8.163,8.1906,8.1447,8.1539,334163.0
2016-04-07 14:00:00,8.88,8.9,8.87,8.88,234136.0,8.163,8.1814,8.1539,8.163,234136.0
2016-04-07 14:05:00,8.88,8.9,8.85,8.85,393452.0,8.163,8.1814,8.1355,8.1355,393452.0
2016-04-07 14:10:00,8.85,8.86,8.8,8.84,481636.0,8.1355,8.1447,8.0895,8.1263,481636.0
2016-04-07 14:15:00,8.84,8.85,8.81,8.82,883814.0,8.1263,8.1355,8.0987,8.1079,883814.0
2016-04-07 14:20:00,8.82,8.83,8.8,8.82,885753.0,8.1079,8.1171,8.0895,8.1079,885753.0
2016-04-07 14:25:00,8.81,8.82,8.78,8.81,528547.0,8.0987,8.1079,8.0711,8.0987,528547.0
2016-04-07 14:30:00,8.81,8.87,8.8,8.87,480614.0,8.0987,8.1539,8.0895,8.1539,480614.0
2016-04-07 14:35:00,8.87,8.87,8.85,8.87,325003.0,8.1539,8.1539,8.1355,8.1539,325003.0
2016-04-07 14:40:00,8.87,8.87,8.83,8.86,344040.0,8.1539,8.1539,8.1171,8.1447,344040.0
2016-04-07 14:45:00,8.85,8.86,8.83,8.86,296435.0,8.1355,8.1447,8.1171,8.1447,296435.0
2016-04-07 14:50:00,8.86,8.87,8.85,8.87,288816.0,8.1447,8.1539,8.1355,8.1539,288816.0
2016-04-07 14:55:00,8.87,8.88,8.8,8.81,484692.0,8.1539,8.163,8.0895,8.0987,484692.0
2016-04-07 15:00:00,8.82,8.84,8.8,8.82,440972.0,8.1079,8.1263,8.0895,8.1079,440972.0
2016-04-07 15:05:00,8.82,8.86,8.81,8.85,289247.0,8.1079,8.1447,8.0987,8.1355,289247.0
2016-04-07 15:10:00,8.85,8.86,8.83,8.85,597018.0,8.1355,8.1447,8.1171,8.1355,597018.0
2016-04-07 15:15:00,8.86,8.86,8.82,8.83,417191.0,8.1447,8.1447,8.1079,8.1171,417191.0
2016-04-07 15:20:00,8.83,8.86,8.83,8.86,372120.0,8.1171,8.1447,8.1171,8.1447,372120.0
2016-04-07 15:25:00,8.86,8.88,8.84,8.87,541624.0,8.1447,8.163,8.1263,8.1539,541624.0
2016-04-07 15:30:00,8.87,8.93,8.87,8.91,968723.0,8.1539,8.209,8.1539,8.1906,968723.0
2016-04-07 15:35:00,8.91,8.92,8.88,8.88,423269.0,8.1906,8.1998,8.163,8.163,423269.0
2016-04-07 15:40:00,8.89,8.91,8.88,8.88,853166.0,8.1722,8.1906,8.163,8.163,853166.0
2016-04-07 15:45:00,8.88,8.91,8.87,8.9,576197.0,8.163,8.1906,8.1539,8.1814,576197.0
2016-04-07 15:50:00,8.9,8.9,8.85,8.87,1065615.0,8.1814,8.1814,8.1355,8.1539,1065615.0
2016-04-07 15:55:00,8.87,8.87,8.82,8.85,1965760.0,8.1539,8.1539,8.1079,8.1355,1965760.0
2016-04-08 09:30:00,9.17,9.19,9.06,9.13,1390929.0,8.4296,8.448,8.3285,8.3929,1390929.0
2016-04-08 09:35:00,9.14,9.15,9.02,9.11,910094.0,8.4021,8.4113,8.2917,8.3745,910094.0
2016-04-08 09:40:00,9.09,9.22,9.08,9.19,1152325.0,8.3561,8.4756,8.3469,8.448,1152325.0
2016-04-08 09:45:00,9.19,9.24,9.15,9.17,1156832.0,8.448,8.494,8.4113,8.4296,1156832.0
2016-04-08 09:50:00,9.18,9.21,9.12,9.14,750037.0,8.4388,8.4664,8.3837,8.4021,750037.0
2016-04-08 09:55:00,9.14,9.17,9.1,9.15,478143.0,8.4021,8.4296,8.3653,8.4113,478143.0
2016-04-08 10:00:00,9.16,9.29,9.15,9.27,1125232.0,8.4204,8.5399,8.4113,8.5216,1125232.0
2016-04-08 10:05:00,9.26,9.32,9.26,9.31,1016079.0,8.5124,8.5675,8.5124,8.5583,1016079.0
2016-04-08 10:10:00,9.31,9.33,9.26,9.32,1223658.0,8.5583,8.5767,8.5124,8.5675,1223658.0
2016-04-08 10:15:00,9.32,9.36,9.3,9.33,613463.0,8.5675,8.6043,8.5491,8.5767,613463.0
2016-04-08 10:20:00,9.33,9.36,9.27,9.28,696130.0,8.5767,8.6043,8.5216,8.5308,696130.0
2016-04-08 10:25:00,9.28,9.33,9.27,9.33,333581.0,8.5308,8.5767,8.5216,8.5767,333581.0
2016-04-08 10:30:00,9.33,9.39,9.32,9.37,847145.0,8.5767,8.6319,8.5675,8.6135,847145.0
2016-04-08 10:35:00,9.36,9.39,9.34,9.35,453009.0,8.6043,8.6319,8.5859,8.5951,453009.0
2016-04-08 10:40:00,9.35,9.4,9.34,9.37,380794.0,8.5951,8.6411,8.5859,8.6135,380794.0
2016-04-08 10:45:00,9.36,9.44,9.33,9.44,977681.0,8.6043,8.6778,8.5767,8.6778,977681.0
2016-04-08 10:50:00,9.43,9.46,9.4,9.43,776257.0,8.6686,8.6962,8.6411,8.6686,776257.0
2016-04-08 10:55:00,9.42,9.46,9.41,9.45,763209.0,8.6595,8.6962,8.6503,8.687,763209.0
2016-04-08 11:00:00,9.45,9.49,9.43,9.47,570917.0,8.687,8.7238,8.6686,8.7054,570917.0
2016-04-08 11:05:00,9.46,9.5,9.44,9.5,497873.0,8.6962,8.733,8.6778,8.733,497873.0
2016-04-08 11:10:00,9.5,9.53,9.44,9.45,747301.0,8.733,8.7606,8.6778,8.687,747301.0
2016-04-08 11:15:00,9.45,9.49,9.44,9.44,773583.0,8.687,8.7238,8.6778,8.6778,773583.0
2016-04-08 11:20:00,9.44,9.48,9.43,9.45,323493.0,8.6778,8.7146,8.6686,8.687,323493.0
2016-04-08 11:25:00,9.44,9.48,9.41,9.47,491048.0,8.6778,8.7146,8.6503,8.7054,491048.0
2016-04-08 11:30:00,9.47,9.49,9.38,9.41,557586.0,8.7054,8.7238,8.6227,8.6503,557586.0
2016-04-08 11:35:00,9.41,9.42,9.36,9.37,409552.0,8.6503,8.6595,8.6043,8.6135,409552.0
2016-04-08 11:40:00,9.36,9.42,9.33,9.4,290747.0,8.6043,8.6595,8.5767,8.6411,290747.0
2016-04-08 11:45:00,9.4,9.42,9.39,9.39,216915.0,8.6411,8.6595,8.6319,8.6319,216915.0
2016-04-08 11:50:00,9.39,9.44,9.36,9.43,623231.0,8.6319,8.6778,8.6043,8.6686,623231.0
2016-04-08 11:55:00,9.43,9.44,9.4,9.42,177754.0,8.6686,8.6778,8.6411,8.6595,177754.0
2016-04-08 12:00:00,9.42,9.43,9.39,9.39,179759.0,8.6595,8.6686,8.6319,8.6319,179759.0
2016-04-08 12:05:00,9.4,9.43,9.39,9.43,126732.0,8.6411,8.6686,8.6319,8.6686,126732.0
2016-04-08 12:10:00,9.43,9.46,9.42,9.46,314702.0,8.6686,8.6962,8.6595,8.6962,314702.0
2016-04-08 12:15:00,9.46,9.46,9.42,9.42,155229.0,8.6962,8.6962,8.6595,8.6595,155229.0
2016-04-08 12:20:00,9.43,9.46,9.42,9.44,167702.0,8.6686,8.6962,8.6595,8.6778,167702.0
2016-04-08 12:25:00,9.43,9.45,9.41,9.43,127722.0,8.6686,8.687,8.6503,8.6686,127722.0
2016-04-08 12:30:00,9.42,9.45,9.4,9.44,161664.0,8.6595,8.687,8.6411,8.6778,161664.0
2016-04-08 12:35:00,9.45,9.47,9.43,9.45,255125.0,8.687,8.7054,8.6686,8.687,255125.0
2016-04-08 12:40:00,9.44,9.45,9.42,9.43,178143.0,8.6778,8.687,8.6595,8.6686,178143.0
2016-04-08 12:45:00,9.43,9.44,9.42,9.44,89694.0,8.6686,8.6778,8.6595,8.6778,89694.0
2016-04-08 12:50:00,9.44,9.45,9.42,9.43,222394.0,8.6778,8.687,8.6595,8.6686,222394.0
2016-04-08 12:55:00,9.43,9.46,9.42,9.46,165940.0,8.6686,8.6962,8.6595,8.6962,165940.0
2016-04-08 13:00:00,9.45,9.46,9.42,9.43,107545.0,8.687,8.6962,8.6595,8.6686,107545.0
2016-04-08 13:05:00,9.44,9.44,9.4,9.4,210744.0,8.6778,8.6778,8.6411,8.6411,210744.0
2016-04-08 13:10:00,9.4,9.41,9.38,9.41,245460.0,8.6411,8.6503,8.6227,8.6503,245460.0
2016-04-08 13:15:00,9.41,9.42,9.37,9.38,209242.0,8.6503,8.6595,8.6135,8.6227,209242.0
2016-04-08 13:20:00,9.38,9.38,9.34,9.34,274799.0,8.6227,8.6227,8.5859,8.5859,274799.0
2016-04-08 13:25:00,9.34,9.37,9.31,9.34,345088.0,8.5859,8.6135,8.5583,8.5859,345088.0
2016-04-08 13:30:00,9.34,9.36,9.33,9.35,314258.0,8.5859,8.6043,8.5767,8.5951,314258.0
2016-04-08 13:35:00,9.35,9.39,9.33,9.36,411825.0,8.5951,8.6319,8.5767,8.6043,411825.0
2016-04-08 13:40:00,9.37,9.43,9.36,9.43,258369.0,8.6135,8.6686,8.6043,8.6686,258369.0
2016-04-08 13:45:00,9.43,9.43,9.4,9.4,158731.0,8.6686,8.6686,8.6411,8.6411,158731.0
2016-04-08 13:50:00,9.4,9.43,9.39,9.41,190604.0,8.6411,8.6686,8.6319,8.6503,190604.0
2016-04-08 13:55:00,9.41,9.41,9.35,9.38,301794.0,8.6503,8.6503,8.5951,8.6227,301794.0
2016-04-08 14:00:00,9.38,9.39,9.36,9.37,196949.0,8.6227,8.6319,8.6043,8.6135,196949.0
2016-04-08 14:05:00,9.36,9.38,9.36,9.37,144024.0,8.6043,8.6227,8.6043,8.6135,144024.0
2016-04-08 14:10:00,9.37,9.37,9.32,9.34,329671.0,8.6135,8.6135,8.5675,8.5859,329671.0
2016-04-08 14:15:00,9.34,9.4,9.33,9.39,270266.0,8.5859,8.6411,8.5767,8.6319,270266.0
2016-04-08 14:20:00,9.39,9.39,9.35,9.36,166074.0,8.6319,8.6319,8.5951,8.6043,166074.0
2016-04-08 14:25:00,9.37,9.39,9.35,9.37,225502.0,8.6135,8.6319,8.5951,8.6135,225502.0
2016-04-08 14:30:00,9.37,9.38,9.35,9.36,103232.0,8.6135,8.6227,8.5951,8.6043,103232.0
2016-04-08 14:35:00,9.36,9.38,9.34,9.35,178973.0,8.6043,8.6227,8.5859,8.5951,178973.0
2016-04-08 14:40:00,9.35,9.38,9.34,9.37,189997.0,8.5951,8.6227,8.5859,8.6135,189997.0
2016-04-08 14:45:00,9.36,9.38,9.36,9.37,71341.0,8.6043,8.6227,8.6043,8.6135,71341.0
2016-04-08 14:50:00,9.37,9.37,9.33,9.34,104829.0,8.6135,8.6135,8.5767,8.5859,104829.0
2016-04-08 14:55:00,9.34,9.38,9.33,9.37,252091.0,8.5859,8.6227,8.5767,8.6135,252091.0
2016-04-08 15:00:00,9.36,9.38,9.35,9.37,115758.0,8.6043,8.6227,8.5951,8.6135,115758.0
2016-04-08 15:05:00,9.37,9.38,9.33,9.33,260836.0,8.6135,8.6227,8.5767,8.5767,260836.0
2016-04-08 15:10:00,9.34,9.38,9.33,9.38,319333.0,8.5859,8.6227,8.5767,8.6227,319333.0
2016-04-08 15:15:00,9.38,9.4,9.37,9.38,455221.0,8.6227,8.6411,8.6135,8.6227,455221.0
2016-04-08 15:20:00,9.38,9.42,9.37,9.41,314348.0,8.6227,8.6595,8.6135,8.6503,314348.0
2016-04-08 15:25:00,9.42,9.43,9.4,9.41,389400.0,8.6595,8.6686,8.6411,8.6503,389400.0
2016-04-08 15:30:00,9.4,9.42,9.37,9.38,425703.0,8.6411,8.6595,8.6135,8.6227,425703.0
2016-04-08 15:35:00,9.38,9.4,9.34,9.37,935944.0,8.6227,8.6411,8.5859,8.6135,935944.0
2016-04-08 15:40:00,9.36,9.37,9.34,9.34,499610.0,8.6043,8.6135,8.5859,8.5859,499610.0
2016-04-08 15:45:00,9.35,9.36,9.34,9.34,403002.0,8.5951,8.6043,8.5859,8.5859,403002.0
2016-04-08 15:50:00,9.34,9.35,9.31,9.33,831528.0,8.5859,8.5951,8.5583,8.5767,831528.0
2016-04-08 15:55:00,9.33,9.35,9.3,9.32,2155551.0,8.5767,8.5951,8.5491,8.5675,2155551.0
2016-04-11 09:30:00,9.58,9.61,9.51,9.54,1061600.0,8.8065,8.8341,8.7422,8.7698,1061600.0
2016-04-11 09:35:00,9.54,9.65,9.53,9.64,1042825.0,8.7698,8.8709,8.7606,8.8617,1042825.0
2016-04-11 09:40:00,9.64,9.68,9.55,9.63,764551.0,8.8617,8.8985,8.779,8.8525,764551.0
2016-04-11 09:45:00,9.63,9.7,9.62,9.69,811097.0,8.8525,8.9168,8.8433,8.9077,811097.0
2016-04-11 09:50:00,9.68,9.79,9.68,9.78,907336.0,8.8985,8.9996,8.8985,8.9904,907336.0
2016-04-11 09:55:00,9.78,9.78,9.68,9.68,1142830.0,8.9904,8.9904,8.8985,8.8985,1142830.0
2016-04-11 10:00:00,9.69,9.76,9.68,9.74,667775.0,8.9077,8.972,8.8985,8.9536,667775.0
2016-04-11 10:05:00,9.74,9.77,9.72,9.74,582773.0,8.9536,8.9812,8.9352,8.9536,582773.0
2016-04-11 10:10:00,9.74,9.75,9.72,9.74,488932.0,8.9536,8.9628,8.9352,8.9536,488932.0
2016-04-11 10:15:00,9.75,9.76,9.66,9.67,545743.0,8.9628,8.972,8.8801,8.8893,545743.0
2016-04-11 10:20:00,9.67,9.68,9.63,9.66,550105.0,8.8893,8.8985,8.8525,8.8801,550105.0
2016-04-11 10:25:00,9.66,9.7,9.65,9.69,257397.0,8.8801,8.9168,8.8709,8.9077,257397.0
2016-04-11 10:30:00,9.69,9.74,9.69,9.73,274219.0,8.9077,8.9536,8.9077,8.9444,274219.0
2016-04-11 10:35:00,9.73,9.74,9.67,9.74,398543.0,8.9444,8.9536,8.8893,8.9536,398543.0
2016-04-11 10:40:00,9.73,9.74,9.67,9.7,320247.0,8.9444,8.9536,8.8893,8.9168,320247.0
2016-04-11 10:45:00,9.7,9.7,9.65,9.65,251995.0,8.9168,8.9168,8.8709,8.8709,251995.0
2016-04-11 10:50:00,9.65,9.7,9.65,9.68,262303.0,8.8709,8.9168,8.8709,8.8985,262303.0
2016-04-11 10:55:00,9.68,9.69,9.63,9.63,173481.0,8.8985,8.9077,8.8525,8.8525,173481.0
2016-04-11 11:00:00,9.64,9.67,9.61,9.64,379886.0,8.8617,8.8893,8.8341,8.8617,379886.0
2016-04-11 11:05:00,9.64,9.7,9.63,9.69,229719.0,8.8617,8.9168,8.8525,8.9077,229719.0
2016-04-11 11:10:00,9.68,9.72,9.67,9.67,321216.0,8.8985,8.9352,8.8893,8.8893,321216.0
2016-04-11 11:15:00,9.67,9.69,9.65,9.65,272106.0,8.8893,8.9077,8.8709,8.8709,272106.0
2016-04-11 11:20:00,9.66,9.69,9.65,9.69,651835.0,8.8801,8.9077,8.8709,8.9077,651835.0
2016-04-11 11:25:00,9.68,9.74,9.66,9.72,401406.0,8.8985,8.9536,8.8801,8.9352,401406.0
2016-04-11 11:30:00,9.72,9.74,9.66,9.69,289805.0,8.9352,8.9536,8.8801,8.9077,289805.0
2016-04-11 11:35:00,9.68,9.74,9.68,9.71,294401.0,8.8985,8.9536,8.8985,8.926,294401.0
2016-04-11 11:40:00,9.72,9.73,9.69,9.7,293345.0,8.9352,8.9444,8.9077,8.9168,293345.0
2016-04-11 11:45:00,9.69,9.72,9.68,9.7,208656.0,8.9077,8.9352,8.8985,8.9168,208656.0
2016-04-11 11:50:00,9.71,9.72,9.69,9.71,196739.0,8.926,8.9352,8.9077,8.926,196739.0
2016-04-11 11:55:00,9.71,9.74,9.69,9.72,178075.0,8.926,8.9536,8.9077,8.9352,178075.0
2016-04-11 12:00:00,9.73,9.73,9.7,9.71,211623.0,8.9444,8.9444,8.9168,8.926,211623.0
2016-04-11 12:05:00,9.71,9.73,9.7,9.71,109146.0,8.926,8.9444,8.9168,8.926,109146.0
2016-04-11 12:10:00,9.71,9.74,9.7,9.73,148975.0,8.926,8.9536,8.9168,8.9444,148975.0
2016-04-11 12:15:00,9.73,9.79,9.73,9.76,713263.0,8.9444,8.9996,8.9444,8.972,713263.0
2016-04-11 12:20:00,9.76,9.78,9.74,9.75,290364.0,8.972,8.9904,8.9536,8.9628,290364.0
2016-04-11 12:25:00,9.74,9.75,9.72,9.72,137822.0,8.9536,8.9628,8.9352,8.9352,137822.0
2016-04-11 12:30:00,9.72,9.77,9.71,9.74,193249.0,8.9352,8.9812,8.926,8.9536,193249.0
2016-04-11 12:35:00,9.73,9.76,9.73,9.75,111185.0,8.9444,8.972,8.9444,8.9628,111185.0
2016-04-11 12:40:00,9.75,9.78,9.74,9.76,128708.0,8.9628,8.9904,8.9536,8.972,128708.0
2016-04-11 12:45:00,9.76,9.79,9.73,9.77,291357.0,8.972,8.9996,8.9444,8.9812,291357.0
2016-04-11 12:50:00,9.77,9.78,9.75,9.76,245539.0,8.9812,8.9904,8.9628,8.972,245539.0
2016-04-11 12:55:00,9.77,9.78,9.75,9.76,100916.0,8.9812,8.9904,8.9628,8.972,100916.0
2016-04-11 13:00:00,9.77,9.77,9.74,9.74,106960.0,8.9812,8.9812,8.9536,8.9536,106960.0
2016-04-11 13:05:00,9.74,9.77,9.74,9.76,247164.0,8.9536,8.9812,8.9536,8.972,247164.0
2016-04-11 13:10:00,9.76,9.86,9.75,9.84,757064.0,8.972,9.0639,8.9628,9.0455,757064.0
2016-04-11 13:15:00,9.85,9.85,9.81,9.85,466654.0,9.0547,9.0547,9.018,9.0547,466654.0
2016-04-11 13:20:00,9.85,9.86,9.82,9.82,222056.0,9.0547,9.0639,9.0272,9.0272,222056.0
2016-04-11 13:25:00,9.83,9.83,9.79,9.82,337771.0,9.0363,9.0363,8.9996,9.0272,337771.0
2016-04-11 13:30:00,9.81,9.86,9.81,9.85,278402.0,9.018,9.0639,9.018,9.0547,278402.0
2016-04-11 13:35:00,9.86,9.88,9.84,9.85,516343.0,9.0639,9.0823,9.0455,9.0547,516343.0
2016-04-11 13:40:00,9.85,9.86,9.82,9.82,206638.0,9.0547,9.0639,9.0272,9.0272,206638.0
2016-04-11 13:45:00,9.82,9.84,9.81,9.82,297579.0,9.0272,9.0455,9.018,9.0272,297579.0
2016-04-11 13:50:00,9.83,9.85,9.79,9.8,560804.0,9.0363,9.0547,8.9996,9.0088,560804.0
2016-04-11 13:55:00,9.79,9.82,9.79,9.8,496239.0,8.9996,9.0272,8.9996,9.0088,496239.0
2016-04-11 14:00:00,9.8,9.88,9.8,9.84,376429.0,9.0088,9.0823,9.0088,9.0455,376429.0
2016-04-11 14:05:00,9.84,9.85,9.8,9.8,422090.0,9.0455,9.0547,9.0088,9.0088,422090.0
2016-04-11 14:10:00,9.8,9.84,9.8,9.8,307792.0,9.0088,9.0455,9.0088,9.0088,307792.0
2016-04-11 14:15:00,9.8,9.84,9.78,9.83,340708.0,9.0088,9.0455,8.9904,9.0363,340708.0
2016-04-11 14:20:00,9.83,9.83,9.8,9.81,352903.0,9.0363,9.0363,9.0088,9.018,352903.0
2016-04-11 14:25:00,9.8,9.84,9.79,9.8,394688.0,9.0088,9.0455,8.9996,9.0088,394688.0
2016-04-11 14:30:00,9.8,9.83,9.79,9.8,113184.0,9.0088,9.0363,8.9996,9.0088,113184.0
2016-04-11 14:35:00,9.79,9.8,9.76,9.8,328782.0,8.9996,9.0088,8.972,9.0088,328782.0
2016-04-11 14:40:00,9.8,9.81,9.78,9.79,280945.0,9.0088,9.018,8.9904,8.9996,280945.0
2016-04-11 14:45:00,9.79,9.81,9.76,9.78,309729.0,8.9996,9.018,8.972,8.9904,309729.0
2016-04-11 14:50:00,9.79,9.81,9.77,9.8,283951.0,8.9996,9.018,8.9812,9.0088,283951.0
2016-04-11 14:55:00,9.79,9.81,9.78,9.8,156917.0,8.9996,9.018,8.9904,9.0088,156917.0
2016-04-11 15:00:00,9.8,9.8,9.77,9.79,158475.0,9.0088,9.0088,8.9812,8.9996,158475.0
2016-04-11 15:05:00,9.78,9.79,9.76,9.77,232480.0,8.9904,8.9996,8.972,8.9812,232480.0
2016-04-11 15:10:00,9.77,9.79,9.75,9.75,201521.0,8.9812,8.9996,8.9628,8.9628,201521.0
2016-04-11 15:15:00,9.76,9.78,9.74,9.76,269422.0,8.972,8.9904,8.9536,8.972,269422.0
2016-04-11 15:20:00,9.77,9.78,9.75,9.78,191716.0,8.9812,8.9904,8.9628,8.9904,191716.0
2016-04-11 15:25:00,9.77,9.81,9.77,9.8,814804.0,8.9812,9.018,8.9812,9.0088,814804.0
2016-04-11 15:30:00,9.79,9.8,9.77,9.79,566638.0,8.9996,9.0088,8.9812,8.9996,566638.0
2016-04-11 15:35:00,9.79,9.81,9.79,9.79,506328.0,8.9996,9.018,8.9996,8.9996,506328.0
2016-04-11 15:40:00,9.79,9.8,9.74,9.77,984298.0,8.9996,9.0088,8.9536,8.9812,984298.0
2016-04-11 15:45:00,9.77,9.78,9.75,9.75,597842.0,8.9812,8.9904,8.9628,8.9628,597842.0
2016-04-11 15:50:00,9.75,9.77,9.75,9.76,566178.0,8.9628,8.9812,8.9628,8.972,566178.0
2016-04-11 15:55:00,9.76,9.77,9.75,9.76,1303700.0,8.972,8.9812,8.9628,8.972,1303700.0
2016-04-12 09:30:00,10.03,10.12,9.95,9.96,1884407.0,9.2202,9.3029,9.1467,9.1559,1884407.0
2016-04-12 09:35:00,9.96,10.05,9.9,9.95,810523.0,9.1559,9.2386,9.1007,9.1467,810523.0
2016-04-12 09:40:00,9.95,10.1,9.93,10.09,1220698.0,9.1467,9.2845,9.1283,9.2754,1220698.0
2016-04-12 09:45:00,10.1,10.16,10.08,10.11,1195474.0,9.2845,9.3397,9.2662,9.2937,1195474.0
2016-04-12 09:50:00,10.11,10.14,10.05,10.06,928414.0,9.2937,9.3213,9.2386,9.2478,928414.0
2016-04-12 09:55:00,10.05,10.22,10.04,10.16,3677726.0,9.2386,9.3949,9.2294,9.3397,3677726.0
2016-04-12 10:00:00,10.16,10.2,10.04,10.07,2559806.0,9.3397,9.3765,9.2294,9.257,2559806.0
2016-04-12 10:05:00,10.07,10.12,10.03,10.06,833136.0,9.257,9.3029,9.2202,9.2478,833136.0
2016-04-12 10:10:00,10.05,10.06,9.94,9.99,1386553.0,9.2386,9.2478,9.1375,9.1834,1386553.0
2016-04-12 10:15:00,10.0,10.01,9.91,9.98,757753.0,9.1926,9.2018,9.1099,9.1742,757753.0
2016-04-12 10:20:00,9.99,9.99,9.91,9.93,404903.0,9.1834,9.1834,9.1099,9.1283,404903.0
2016-04-12 10:25:00,9.93,9.98,9.91,9.95,391033.0,9.1283,9.1742,9.1099,9.1467,391033.0
2016-04-12 10:30:00,9.96,10.25,9.95,10.21,3407497.0,9.1559,9.4224,9.1467,9.3857,3407497.0
2016-04-12 10:35:00,10.21,10.25,10.12,10.12,3797972.0,9.3857,9.4224,9.3029,9.3029,3797972.0
2016-04-12 10:40:00,10.12,10.21,10.11,10.21,1048574.0,9.3029,9.3857,9.2937,9.3857,1048574.0
2016-04-12 10:45:00,10.21,10.23,10.15,10.16,660905.0,9.3857,9.4041,9.3305,9.3397,660905.0
2016-04-12 10:50:00,10.17,10.23,10.17,10.21,736023.0,9.3489,9.4041,9.3489,9.3857,736023.0
2016-04-12 10:55:00,10.21,10.23,10.19,10.2,1108858.0,9.3857,9.4041,9.3673,9.3765,1108858.0
2016-04-12 11:00:00,10.2,10.23,10.19,10.21,659749.0,9.3765,9.4041,9.3673,9.3857,659749.0
2016-04-12 11:05:00,10.22,10.32,10.21,10.3,1184052.0,9.3949,9.4868,9.3857,9.4684,1184052.0
2016-04-12 11:10:00,10.29,10.37,10.27,10.34,978163.0,9.4592,9.5328,9.4408,9.5052,978163.0
2016-04-12 11:15:00,10.34,10.44,10.34,10.39,1019460.0,9.5052,9.5971,9.5052,9.5511,1019460.0
2016-04-12 11:20:00,10.38,10.42,10.35,10.4,619400.0,9.5419,9.5787,9.5144,9.5603,619400.0
2016-04-12 11:25:00,10.4,10.42,10.29,10.3,858049.0,9.5603,9.5787,9.4592,9.4684,858049.0
2016-04-12 11:30:00,10.31,10.32,10.25,10.25,731443.0,9.4776,9.4868,9.4224,9.4224,731443.0
2016-04-12 11:35:00,10.25,10.35,10.23,10.34,557205.0,9.4224,9.5144,9.4041,9.5052,557205.0
2016-04-12 11:40:00,10.34,10.38,10.32,10.36,375283.0,9.5052,9.5419,9.4868,9.5236,375283.0
2016-04-12 11:45:00,10.37,10.37,10.31,10.31,354339.0,9.5328,9.5328,9.4776,9.4776,354339.0
2016-04-12 11:50:00,10.31,10.33,10.28,10.3,476640.0,9.4776,9.496,9.45,9.4684,476640.0
2016-04-12 11:55:00,10.3,10.31,10.26,10.3,308435.0,9.4684,9.4776,9.4316,9.4684,308435.0
2016-04-12 12:00:00,10.3,10.31,10.24,10.26,323168.0,9.4684,9.4776,9.4132,9.4316,323168.0
2016-04-12 12:05:00,10.27,10.29,10.18,10.2,441732.0,9.4408,9.4592,9.3581,9.3765,441732.0
2016-04-12 12:10:00,10.19,10.25,10.19,10.21,421200.0,9.3673,9.4224,9.3673,9.3857,421200.0
2016-04-12 12:15:00,10.21,10.29,10.2,10.27,276636.0,9.3857,9.4592,9.3765,9.4408,276636.0
2016-04-12 12:20:00,10.28,10.29,10.26,10.28,280736.0,9.45,9.4592,9.4316,9.45,280736.0
2016-04-12 12:25:00,10.28,10.3,10.25,10.29,221967.0,9.45,9.4684,9.4224,9.4592,221967.0
2016-04-12 12:30:00,10.28,10.31,10.26,10.28,198719.0,9.45,9.4776,9.4316,9.45,198719.0
2016-04-12 12:35:00,10.29,10.31,10.26,10.28,480428.0,9.4592,9.4776,9.4316,9.45,480428.0
2016-04-12 12:40:00,10.28,10.32,10.28,10.31,437538.0,9.45,9.4868,9.45,9.4776,437538.0
2016-04-12 12:45:00,10.3,10.31,10.28,10.29,227153.0,9.4684,9.4776,9.45,9.4592,227153.0
2016-04-12 12:50:00,10.29,10.32,10.27,10.3,322306.0,9.4592,9.4868,9.4408,9.4684,322306.0
2016-04-12 12:55:00,10.29,10.31,10.28,10.29,155834.0,9.4592,9.4776,9.45,9.4592,155834.0
2016-04-12 13:00:00,10.3,10.33,10.26,10.31,344898.0,9.4684,9.496,9.4316,9.4776,344898.0
2016-04-12 13:05:00,10.3,10.32,10.28,10.32,160994.0,9.4684,9.4868,9.45,9.4868,160994.0
2016-04-12 13:10:00,10.32,10.32,10.26,10.27,193052.0,9.4868,9.4868,9.4316,9.4408,193052.0
2016-04-12 13:15:00,10.27,10.3,10.26,10.29,259838.0,9.4408,9.4684,9.4316,9.4592,259838.0
2016-04-12 13:20:00,10.29,10.29,10.26,10.27,321829.0,9.4592,9.4592,9.4316,9.4408,321829.0
2016-04-12 13:25:00,10.27,10.3,10.26,10.28,195735.0,9.4408,9.4684,9.4316,9.45,195735.0
2016-04-12 13:30:00,10.28,10.35,10.27,10.32,303652.0,9.45,9.5144,9.4408,9.4868,303652.0
2016-04-12 13:35:00,10.32,10.32,10.27,10.28,236968.0,9.4868,9.4868,9.4408,9.45,236968.0
2016-04-12 13:40:00,10.27,10.28,10.23,10.24,332178.0,9.4408,9.45,9.4041,9.4132,332178.0
2016-04-12 13:45:00,10.24,10.28,10.23,10.26,393892.0,9.4132,9.45,9.4041,9.4316,393892.0
2016-04-12 13:50:00,10.27,10.27,10.24,10.26,142438.0,9.4408,9.4408,9.4132,9.4316,142438.0
2016-04-12 13:55:00,10.25,10.31,10.25,10.3,296779.0,9.4224,9.4776,9.4224,9.4684,296779.0
2016-04-12 14:00:00,10.31,10.31,10.26,10.3,187330.0,9.4776,9.4776,9.4316,9.4684,187330.0
2016-04-12 14:05:00,10.3,10.32,10.28,10.31,360193.0,9.4684,9.4868,9.45,9.4776,360193.0
2016-04-12 14:10:00,10.32,10.35,10.3,10.33,694182.0,9.4868,9.5144,9.4684,9.496,694182.0
2016-04-12 14:15:00,10.34,10.38,10.33,10.33,516819.0,9.5052,9.5419,9.496,9.496,516819.0
2016-04-12 14:20:00,10.33,10.36,10.31,10.35,589084.0,9.496,9.5236,9.4776,9.5144,589084.0
2016-04-12 14:25:00,10.35,10.37,10.33,10.35,254377.0,9.5144,9.5328,9.496,9.5144,254377.0
2016-04-12 14:30:00,10.34,10.34,10.31,10.34,233642.0,9.5052,9.5052,9.4776,9.5052,233642.0
2016-04-12 14:35:00,10.34,10.34,10.3,10.33,265359.0,9.5052,9.5052,9.4684,9.496,265359.0
2016-04-12 14:40:00,10.33,10.35,10.32,10.33,208205.0,9.496,9.5144,9.4868,9.496,208205.0
2016-04-12 14:45:00,10.33,10.34,10.3,10.31,178271.0,9.496,9.5052,9.4684,9.4776,178271.0
2016-04-12 14:50:00,10.3,10.34,10.3,10.34,134744.0,9.4684,9.5052,9.4684,9.5052,134744.0
2016-04-12 14:55:00,10.34,10.39,10.32,10.38,566007.0,9.5052,9.5511,9.4868,9.5419,566007.0
2016-04-12 15:00:00,10.38,10.44,10.37,10.43,922429.0,9.5419,9.5971,9.5328,9.5879,922429.0
2016-04-12 15:05:00,10.43,10.43,10.38,10.42,432357.0,9.5879,9.5879,9.5419,9.5787,432357.0
2016-04-12 15:10:00,10.42,10.44,10.4,10.43,489504.0,9.5787,9.5971,9.5603,9.5879,489504.0
2016-04-12 15:15:00,10.43,10.47,10.41,10.46,669175.0,9.5879,9.6247,9.5695,9.6155,669175.0
2016-04-12 15:20:00,10.46,10.48,10.42,10.45,687000.0,9.6155,9.6339,9.5787,9.6063,687000.0
2016-04-12 15:25:00,10.45,10.46,10.4,10.44,551497.0,9.6063,9.6155,9.5603,9.5971,551497.0
2016-04-12 15:30:00,10.44,10.45,10.41,10.41,589964.0,9.5971,9.6063,9.5695,9.5695,589964.0
2016-04-12 15:35:00,10.42,10.42,10.36,10.38,806902.0,9.5787,9.5787,9.5236,9.5419,806902.0
2016-04-12 15:40:00,10.38,10.42,10.37,10.41,850691.0,9.5419,9.5787,9.5328,9.5695,850691.0
2016-04-12 15:45:00,10.41,10.43,10.39,10.4,619679.0,9.5695,9.5879,9.5511,9.5603,619679.0
2016-04-12 15:50:00,10.4,10.42,10.39,10.4,942720.0,9.5603,9.5787,9.5511,9.5603,942720.0
2016-04-12 15:55:00,10.4,10.43,10.39,10.42,2145957.0,9.5603,9.5879,9.5511,9.5787,2145957.0
2016-04-13 09:30:00,10.74,10.91,10.72,10.83,2737468.0,9.8729,10.0292,9.8545,9.9556,2737468.0
2016-04-13 09:35:00,10.84,10.97,10.77,10.94,2227842.0,9.9648,10.0843,9.9005,10.0567,2227842.0
2016-04-13 09:40:00,10.94,11.06,10.9,10.97,2457198.0,10.0567,10.167,10.02,10.0843,2457198.0
2016-04-13 09:45:00,10.98,11.1,10.97,10.99,1754915.0,10.0935,10.2038,10.0843,10.1027,1754915.0
2016-04-13 09:50:00,10.98,11.03,10.94,10.99,1571454.0,10.0935,10.1395,10.0567,10.1027,1571454.0
2016-04-13 09:55:00,10.99,11.12,10.95,11.05,2507441.0,10.1027,10.2222,10.0659,10.1578,2507441.0
2016-04-13 10:00:00,11.05,11.18,11.04,11.15,2025731.0,10.1578,10.2774,10.1487,10.2498,2025731.0
2016-04-13 10:05:00,11.14,11.23,11.07,11.09,2239371.0,10.2406,10.3233,10.1762,10.1946,2239371.0
2016-04-13 10:10:00,11.08,11.13,11.06,11.07,968444.0,10.1854,10.2314,10.167,10.1762,968444.0
2016-04-13 10:15:00,11.07,11.17,11.04,11.16,1090643.0,10.1762,10.2682,10.1487,10.259,1090643.0
2016-04-13 10:20:00,11.16,11.19,11.06,11.12,863641.0,10.259,10.2865,10.167,10.2222,863641.0
2016-04-13 10:25:00,11.13,11.13,11.04,11.04,792354.0,10.2314,10.2314,10.1487,10.1487,792354.0
2016-04-13 10:30:00,11.05,11.11,10.97,10.97,1003002.0,10.1578,10.213,10.0843,10.0843,1003002.0
2016-04-13 10:35:00,10.97,10.99,10.91,10.99,961976.0,10.0843,10.1027,10.0292,10.1027,961976.0
2016-04-13 10:40:00,10.99,11.09,10.98,11.06,776484.0,10.1027,10.1946,10.0935,10.167,776484.0
2016-04-13 10:45:00,11.07,11.11,11.05,11.06,846807.0,10.1762,10.213,10.1578,10.167,846807.0
2016-04-13 10:50:00,11.05,11.16,11.05,11.15,907129.0,10.1578,10.259,10.1578,10.2498,907129.0
2016-04-13 10:55:00,11.16,11.19,11.05,11.08,1017732.0,10.259,10.2865,10.1578,10.1854,1017732.0
2016-04-13 11:00:00,11.08,11.14,11.07,11.09,449231.0,10.1854,10.2406,10.1762,10.1946,449231.0
2016-04-13 11:05:00,11.1,11.13,11.07,11.13,381043.0,10.2038,10.2314,10.1762,10.2314,381043.0
2016-04-13 11:10:00,11.13,11.18,11.1,11.16,498889.0,10.2314,10.2774,10.2038,10.259,498889.0
2016-04-13 11:15:00,11.17,11.17,11.07,11.13,464281.0,10.2682,10.2682,10.1762,10.2314,464281.0
2016-04-13 11:20:00,11.12,11.14,11.08,11.11,304359.0,10.2222,10.2406,10.1854,10.213,304359.0
2016-04-13 11:25:00,11.1,11.13,11.05,11.06,427419.0,10.2038,10.2314,10.1578,10.167,427419.0
2016-04-13 11:30:00,11.07,11.11,11.04,11.06,639612.0,10.1762,10.213,10.1487,10.167,639612.0
2016-04-13 11:35:00,11.06,11.11,11.03,11.09,519487.0,10.167,10.213,10.1395,10.1946,519487.0
2016-04-13 11:40:00,11.09,11.12,11.07,11.11,391979.0,10.1946,10.2222,10.1762,10.213,391979.0
2016-04-13 11:45:00,11.1,11.12,11.08,11.12,559500.0,10.2038,10.2222,10.1854,10.2222,559500.0
2016-04-13 11:50:00,11.12,11.13,11.08,11.1,368899.0,10.2222,10.2314,10.1854,10.2038,368899.0
2016-04-13 11:55:00,11.09,11.11,11.07,11.08,471753.0,10.1946,10.213,10.1762,10.1854,471753.0
2016-04-13 12:00:00,11.08,11.09,11.04,11.07,454136.0,10.1854,10.1946,10.1487,10.1762,454136.0
2016-04-13 12:05:00,11.07,11.1,11.06,11.07,198237.0,10.1762,10.2038,10.167,10.1762,198237.0
2016-04-13 12:10:00,11.08,11.1,11.07,11.07,204834.0,10.1854,10.2038,10.1762,10.1762,204834.0
2016-04-13 12:15:00,11.07,11.08,10.94,10.96,986901.0,10.1762,10.1854,10.0567,10.0751,986901.0
2016-04-13 12:20:00,10.96,11.01,10.95,10.99,368613.0,10.0751,10.1211,10.0659,10.1027,368613.0
2016-04-13 12:25:00,10.99,11.04,10.98,11.03,341696.0,10.1027,10.1487,10.0935,10.1395,341696.0
2016-04-13 12:30:00,11.03,11.04,11.01,11.03,315059.0,10.1395,10.1487,10.1211,10.1395,315059.0
2016-04-13 12:35:00,11.03,11.06,11.02,11.05,320391.0,10.1395,10.167,10.1303,10.1578,320391.0
2016-04-13 12:40:00,11.04,11.07,11.03,11.05,259292.0,10.1487,10.1762,10.1395,10.1578,259292.0
2016-04-13 12:45:00,11.05,11.08,11.04,11.08,182869.0,10.1578,10.1854,10.1487,10.1854,182869.0
2016-04-13 12:50:00,11.07,11.09,11.06,11.08,504109.0,10.1762,10.1946,10.167,10.1854,504109.0
2016-04-13 12:55:00,11.08,11.09,11.04,11.07,276601.0,10.1854,10.1946,10.1487,10.1762,276601.0
2016-04-13 13:00:00,11.07,11.08,11.04,11.04,309269.0,10.1762,10.1854,10.1487,10.1487,309269.0
2016-04-13 13:05:00,11.03,11.05,11.02,11.04,181043.0,10.1395,10.1578,10.1303,10.1487,181043.0
2016-04-13 13:10:00,11.03,11.06,11.02,11.04,331098.0,10.1395,10.167,10.1303,10.1487,331098.0
2016-04-13 13:15:00,11.04,11.09,11.03,11.06,291968.0,10.1487,10.1946,10.1395,10.167,291968.0
2016-04-13 13:20:00,11.07,11.08,11.04,11.04,206465.0,10.1762,10.1854,10.1487,10.1487,206465.0
2016-04-13 13:25:00,11.04,11.07,11.04,11.05,157529.0,10.1487,10.1762,10.1487,10.1578,157529.0
2016-04-13 13:30:00,11.05,11.07,11.02,11.02,332496.0,10.1578,10.1762,10.1303,10.1303,332496.0
2016-04-13 13:35:00,11.02,11.06,11.02,11.05,244319.0,10.1303,10.167,10.1303,10.1578,244319.0
2016-04-13 13:40:00,11.05,11.05,11.03,11.03,145853.0,10.1578,10.1578,10.1395,10.1395,145853.0
2016-04-13 13:45:00,11.03,11.07,11.03,11.06,293095.0,10.1395,10.1762,10.1395,10.167,293095.0
2016-04-13 13:50:00,11.07,11.07,11.04,11.06,165939.0,10.1762,10.1762,10.1487,10.167,165939.0
2016-04-13 13:55:00,11.05,11.06,11.03,11.04,188742.0,10.1578,10.167,10.1395,10.1487,188742.0
2016-04-13 14:00:00,11.03,11.04,10.99,11.0,520933.0,10.1395,10.1487,10.1027,10.1119,520933.0
2016-04-13 14:05:00,11.01,11.03,11.0,11.02,163441.0,10.1211,10.1395,10.1119,10.1303,163441.0
2016-04-13 14:10:00,11.02,11.05,11.0,11.01,234965.0,10.1303,10.1578,10.1119,10.1211,234965.0
2016-04-13 14:15:00,11.01,11.04,11.0,11.03,316648.0,10.1211,10.1487,10.1119,10.1395,316648.0
2016-04-13 14:20:00,11.03,11.04,11.01,11.03,306458.0,10.1395,10.1487,10.1211,10.1395,306458.0
2016-04-13 14:25:00,11.03,11.03,10.96,10.97,460450.0,10.1395,10.1395,10.0751,10.0843,460450.0
2016-04-13 14:30:00,10.97,11.01,10.96,11.0,260972.0,10.0843,10.1211,10.0751,10.1119,260972.0
2016-04-13 14:35:00,11.01,11.02,10.99,11.01,406314.0,10.1211,10.1303,10.1027,10.1211,406314.0
2016-04-13 14:40:00,11.0,11.02,10.98,10.98,321532.0,10.1119,10.1303,10.0935,10.0935,321532.0
2016-04-13 14:45:00,10.98,11.01,10.96,11.0,329186.0,10.0935,10.1211,10.0751,10.1119,329186.0
2016-04-13 14:50:00,11.0,11.01,10.97,10.99,434838.0,10.1119,10.1211,10.0843,10.1027,434838.0
2016-04-13 14:55:00,10.99,11.02,10.97,10.97,533000.0,10.1027,10.1303,10.0843,10.0843,533000.0
2016-04-13 15:00:00,10.97,10.98,10.91,10.94,515522.0,10.0843,10.0935,10.0292,10.0567,515522.0
2016-04-13 15:05:00,10.95,10.96,10.91,10.95,416626.0,10.0659,10.0751,10.0292,10.0659,416626.0
2016-04-13 15:10:00,10.94,10.95,10.91,10.92,247619.0,10.0567,10.0659,10.0292,10.0383,247619.0
2016-04-13 15:15:00,10.92,10.94,10.91,10.92,390817.0,10.0383,10.0567,10.0292,10.0383,390817.0
2016-04-13 15:20:00,10.92,10.92,10.84,10.85,1193051.0,10.0383,10.0383,9.9648,9.974,1193051.0
2016-04-13 15:25:00,10.86,10.86,10.8,10.81,782661.0,9.9832,9.9832,9.928,9.9372,782661.0
2016-04-13 15:30:00,10.82,10.88,10.81,10.82,767091.0,9.9464,10.0016,9.9372,9.9464,767091.0
2016-04-13 15:35:00,10.83,10.85,10.8,10.84,562349.0,9.9556,9.974,9.928,9.9648,562349.0
2016-04-13 15:40:00,10.83,10.86,10.82,10.85,464692.0,9.9556,9.9832,9.9464,9.974,464692.0
2016-04-13 15:45:00,10.85,10.86,10.81,10.83,738200.0,9.974,9.9832,9.9372,9.9556,738200.0
2016-04-13 15:50:00,10.83,10.84,10.78,10.79,788800.0,9.9556,9.9648,9.9096,9.9188,788800.0
2016-04-13 15:55:00,10.8,10.82,10.79,10.82,1848676.0,9.928,9.9464,9.9188,9.9464,1848676.0
2016-04-14 09:30:00,10.85,10.92,10.63,10.68,1623342.0,9.974,10.0383,9.7718,9.8177,1623342.0
2016-04-14 09:35:00,10.68,10.71,10.57,10.62,803317.0,9.8177,9.8453,9.7166,9.7626,803317.0
2016-04-14 09:40:00,10.62,10.66,10.54,10.66,568961.0,9.7626,9.7993,9.689,9.7993,568961.0
2016-04-14 09:45:00,10.65,10.73,10.61,10.7,705415.0,9.7901,9.8637,9.7534,9.8361,705415.0
2016-04-14 09:50:00,10.7,10.7,10.57,10.64,873670.0,9.8361,9.8361,9.7166,9.781,873670.0
2016-04-14 09:55:00,10.63,10.67,10.54,10.56,401240.0,9.7718,9.8085,9.689,9.7074,401240.0
2016-04-14 10:00:00,10.57,10.83,10.57,10.83,1176894.0,9.7166,9.9556,9.7166,9.9556,1176894.0
2016-04-14 10:05:00,10.83,10.93,10.8,10.87,1217498.0,9.9556,10.0475,9.928,9.9924,1217498.0
2016-04-14 10:10:00,10.87,10.92,10.83,10.87,612177.0,9.9924,10.0383,9.9556,9.9924,612177.0
2016-04-14 10:15:00,10.87,10.93,10.86,10.92,469394.0,9.9924,10.0475,9.9832,10.0383,469394.0
2016-04-14 10:20:00,10.93,11.04,10.92,10.98,1181533.0,10.0475,10.1487,10.0383,10.0935,1181533.0
2016-04-14 10:25:00,10.99,10.99,10.91,10.94,474235.0,10.1027,10.1027,10.0292,10.0567,474235.0
2016-04-14 10:30:00,10.93,10.96,10.92,10.96,562185.0,10.0475,10.0751,10.0383,10.0751,562185.0
2016-04-14 10:35:00,10.96,11.05,10.95,10.96,1148020.0,10.0751,10.1578,10.0659,10.0751,1148020.0
2016-04-14 10:40:00,10.96,11.03,10.93,11.02,329709.0,10.0751,10.1395,10.0475,10.1303,329709.0
2016-04-14 10:45:00,11.01,11.02,10.92,10.95,317865.0,10.1211,10.1303,10.0383,10.0659,317865.0
2016-04-14 10:50:00,10.95,11.05,10.94,11.04,576085.0,10.0659,10.1578,10.0567,10.1487,576085.0
2016-04-14 10:55:00,11.04,11.07,10.98,11.01,670099.0,10.1487,10.1762,10.0935,10.1211,670099.0
2016-04-14 11:00:00,11.01,11.04,10.96,11.02,380419.0,10.1211,10.1487,10.0751,10.1303,380419.0
2016-04-14 11:05:00,11.02,11.03,10.95,10.96,299108.0,10.1303,10.1395,10.0659,10.0751,299108.0
2016-04-14 11:10:00,10.97,11.0,10.94,10.96,295050.0,10.0843,10.1119,10.0567,10.0751,295050.0
2016-04-14 11:15:00,10.96,10.97,10.86,10.86,611011.0,10.0751,10.0843,9.9832,9.9832,611011.0
2016-04-14 11:20:00,10.86,10.88,10.81,10.83,543787.0,9.9832,10.0016,9.9372,9.9556,543787.0
2016-04-14 11:25:00,10.83,10.89,10.83,10.87,561962.0,9.9556,10.0108,9.9556,9.9924,561962.0
2016-04-14 11:30:00,10.87,10.88,10.82,10.84,365501.0,9.9924,10.0016,9.9464,9.9648,365501.0
2016-04-14 11:35:00,10.84,10.86,10.81,10.82,215121.0,9.9648,9.9832,9.9372,9.9464,215121.0
2016-04-14 11:40:00,10.82,10.82,10.71,10.73,501530.0,9.9464,9.9464,9.8453,9.8637,501530.0
2016-04-14 11:45:00,10.74,10.74,10.6,10.63,839405.0,9.8729,9.8729,9.7442,9.7718,839405.0
2016-04-14 11:50:00,10.63,10.66,10.62,10.65,291808.0,9.7718,9.7993,9.7626,9.7901,291808.0
2016-04-14 11:55:00,10.65,10.68,10.61,10.66,421068.0,9.7901,9.8177,9.7534,9.7993,421068.0
2016-04-14 12:00:00,10.66,10.67,10.58,10.63,404892.0,9.7993,9.8085,9.7258,9.7718,404892.0
2016-04-14 12:05:00,10.64,10.69,10.6,10.67,195963.0,9.781,9.8269,9.7442,9.8085,195963.0
2016-04-14 12:10:00,10.67,10.68,10.62,10.63,490554.0,9.8085,9.8177,9.7626,9.7718,490554.0
2016-04-14 12:15:00,10.63,10.65,10.62,10.64,176620.0,9.7718,9.7901,9.7626,9.781,176620.0
2016-04-14 12:20:00,10.64,10.64,10.6,10.63,176417.0,9.781,9.781,9.7442,9.7718,176417.0
2016-04-14 12:25:00,10.64,10.65,10.61,10.63,241015.0,9.781,9.7901,9.7534,9.7718,241015.0
2016-04-14 12:30:00,10.64,10.65,10.62,10.63,182572.0,9.781,9.7901,9.7626,9.7718,182572.0
2016-04-14 12:35:00,10.63,10.64,10.6,10.62,139784.0,9.7718,9.781,9.7442,9.7626,139784.0
2016-04-14 12:40:00,10.63,10.71,10.61,10.7,333847.0,9.7718,9.8453,9.7534,9.8361,333847.0
2016-04-14 12:45:00,10.69,10.7,10.66,10.7,206528.0,9.8269,9.8361,9.7993,9.8361,206528.0
2016-04-14 12:50:00,10.69,10.72,10.68,10.71,201106.0,9.8269,9.8545,9.8177,9.8453,201106.0
2016-04-14 12:55:00,10.72,10.78,10.7,10.77,380381.0,9.8545,9.9096,9.8361,9.9005,380381.0
2016-04-14 13:00:00,10.77,10.79,10.74,10.75,381043.0,9.9005,9.9188,9.8729,9.8821,381043.0
2016-04-14 13:05:00,10.74,10.76,10.72,10.74,180652.0,9.8729,9.8913,9.8545,9.8729,180652.0
2016-04-14 13:10:00,10.74,10.75,10.7,10.71,304054.0,9.8729,9.8821,9.8361,9.8453,304054.0
2016-04-14 13:15:00,10.71,10.73,10.67,10.69,208520.0,9.8453,9.8637,9.8085,9.8269,208520.0
2016-04-14 13:20:00,10.69,10.71,10.67,10.68,81769.0,9.8269,9.8453,9.8085,9.8177,81769.0
2016-04-14 13:25:00,10.69,10.7,10.67,10.69,127133.0,9.8269,9.8361,9.8085,9.8269,127133.0
2016-04-14 13:30:00,10.69,10.71,10.68,10.7,115327.0,9.8269,9.8453,9.8177,9.8361,115327.0
2016-04-14 13:35:00,10.7,10.75,10.7,10.73,244042.0,9.8361,9.8821,9.8361,9.8637,244042.0
2016-04-14 13:40:00,10.74,10.78,10.73,10.75,146361.0,9.8729,9.9096,9.8637,9.8821,146361.0
2016-04-14 13:45:00,10.75,10.77,10.72,10.75,263932.0,9.8821,9.9005,9.8545,9.8821,263932.0
2016-04-14 13:50:00,10.75,10.78,10.73,10.78,241518.0,9.8821,9.9096,9.8637,9.9096,241518.0
2016-04-14 13:55:00,10.77,10.78,10.72,10.73,278369.0,9.9005,9.9096,9.8545,9.8637,278369.0
2016-04-14 14:00:00,10.73,10.76,10.72,10.75,113957.0,9.8637,9.8913,9.8545,9.8821,113957.0
2016-04-14 14:05:00,10.76,10.83,10.75,10.83,277846.0,9.8913,9.9556,9.8821,9.9556,277846.0
2016-04-14 14:10:00,10.82,10.91,10.81,10.91,466175.0,9.9464,10.0292,9.9372,10.0292,466175.0
2016-04-14 14:15:00,10.91,10.91,10.84,10.87,407923.0,10.0292,10.0292,9.9648,9.9924,407923.0
2016-04-14 14:20:00,10.86,10.93,10.85,10.9,544996.0,9.9832,10.0475,9.974,10.02,544996.0
2016-04-14 14:25:00,10.89,10.98,10.87,10.96,885279.0,10.0108,10.0935,9.9924,10.0751,885279.0
2016-04-14 14:30:00,10.96,10.97,10.9,10.91,408154.0,10.0751,10.0843,10.02,10.0292,408154.0
2016-04-14 14:35:00,10.91,10.92,10.86,10.88,285177.0,10.0292,10.0383,9.9832,10.0016,285177.0
2016-04-14 14:40:00,10.88,10.92,10.86,10.89,179427.0,10.0016,10.0383,9.9832,10.0108,179427.0
2016-04-14 14:45:00,10.89,10.9,10.83,10.85,410843.0,10.0108,10.02,9.9556,9.974,410843.0
2016-04-14 14:50:00,10.85,10.85,10.83,10.85,165497.0,9.974,9.974,9.9556,9.974,165497.0
2016-04-14 14:55:00,10.84,10.85,10.81,10.82,256182.0,9.9648,9.974,9.9372,9.9464,256182.0
2016-04-14 15:00:00,10.82,10.85,10.82,10.83,276918.0,9.9464,9.974,9.9464,9.9556,276918.0
2016-04-14 15:05:00,10.84,10.84,10.77,10.79,609263.0,9.9648,9.9648,9.9005,9.9188,609263.0
2016-04-14 15:10:00,10.79,10.81,10.78,10.8,180141.0,9.9188,9.9372,9.9096,9.928,180141.0
2016-04-14 15:15:00,10.8,10.82,10.78,10.79,358171.0,9.928,9.9464,9.9096,9.9188,358171.0
2016-04-14 15:20:00,10.78,10.83,10.77,10.8,255506.0,9.9096,9.9556,9.9005,9.928,255506.0
2016-04-14 15:25:00,10.8,10.82,10.78,10.8,163071.0,9.928,9.9464,9.9096,9.928,163071.0
2016-04-14 15:30:00,10.79,10.82,10.78,10.8,342135.0,9.9188,9.9464,9.9096,9.928,342135.0
2016-04-14 15:35:00,10.79,10.84,10.79,10.84,432619.0,9.9188,9.9648,9.9188,9.9648,432619.0
2016-04-14 15:40:00,10.83,10.84,10.81,10.82,390331.0,9.9556,9.9648,9.9372,9.9464,390331.0
2016-04-14 15:45:00,10.82,10.82,10.77,10.78,502725.0,9.9464,9.9464,9.9005,9.9096,502725.0
2016-04-14 15:50:00,10.78,10.82,10.78,10.79,806576.0,9.9096,9.9464,9.9096,9.9188,806576.0
2016-04-14 15:55:00,10.78,10.8,10.73,10.73,1942511.0,9.9096,9.928,9.8637,9.8637,1942511.0
2016-04-15 09:30:00,10.47,10.62,10.35,10.55,2280208.0,9.6247,9.7626,9.5144,9.6982,2280208.0
2016-04-15 09:35:00,10.55,10.69,10.45,10.57,1051185.0,9.6982,9.8269,9.6063,9.7166,1051185.0
2016-04-15 09:40:00,10.57,10.6,10.51,10.53,635709.0,9.7166,9.7442,9.6614,9.6798,635709.0
2016-04-15 09:45:00,10.53,10.54,10.38,10.42,1146201.0,9.6798,9.689,9.5419,9.5787,1146201.0
2016-04-15 09:50:00,10.43,10.48,10.42,10.47,679654.0,9.5879,9.6339,9.5787,9.6247,679654.0
2016-04-15 09:55:00,10.48,10.59,10.47,10.5,448725.0,9.6339,9.735,9.6247,9.6523,448725.0
2016-04-15 10:00:00,10.5,10.68,10.5,10.67,1032288.0,9.6523,9.8177,9.6523,9.8085,1032288.0
2016-04-15 10:05:00,10.68,10.74,10.61,10.62,790214.0,9.8177,9.8729,9.7534,9.7626,790214.0
2016-04-15 10:10:00,10.63,10.63,10.54,10.59,457794.0,9.7718,9.7718,9.689,9.735,457794.0
2016-04-15 10:15:00,10.59,10.71,10.59,10.7,578458.0,9.735,9.8453,9.735,9.8361,578458.0
2016-04-15 10:20:00,10.7,10.72,10.64,10.7,668768.0,9.8361,9.8545,9.781,9.8361,668768.0
2016-04-15 10:25:00,10.7,10.78,10.66,10.75,738513.0,9.8361,9.9096,9.7993,9.8821,738513.0
2016-04-15 10:30:00,10.76,10.81,10.74,10.76,441831.0,9.8913,9.9372,9.8729,9.8913,441831.0
2016-04-15 10:35:00,10.75,10.79,10.71,10.78,305278.0,9.8821,9.9188,9.8453,9.9096,305278.0
2016-04-15 10:40:00,10.78,10.78,10.69,10.7,339904.0,9.9096,9.9096,9.8269,9.8361,339904.0
2016-04-15 10:45:00,10.7,10.73,10.66,10.72,327552.0,9.8361,9.8637,9.7993,9.8545,327552.0
2016-04-15 10:50:00,10.71,10.73,10.69,10.72,151271.0,9.8453,9.8637,9.8269,9.8545,151271.0
2016-04-15 10:55:00,10.71,10.74,10.68,10.73,241754.0,9.8453,9.8729,9.8177,9.8637,241754.0
2016-04-15 11:00:00,10.73,10.86,10.73,10.85,486327.0,9.8637,9.9832,9.8637,9.974,486327.0
2016-04-15 11:05:00,10.85,10.86,10.76,10.79,437910.0,9.974,9.9832,9.8913,9.9188,437910.0
2016-04-15 11:10:00,10.79,10.81,10.71,10.77,330948.0,9.9188,9.9372,9.8453,9.9005,330948.0
2016-04-15 11:15:00,10.76,10.77,10.73,10.75,265146.0,9.8913,9.9005,9.8637,9.8821,265146.0
2016-04-15 11:20:00,10.75,10.8,10.74,10.78,367229.0,9.8821,9.928,9.8729,9.9096,367229.0
2016-04-15 11:25:00,10.78,10.79,10.75,10.77,191663.0,9.9096,9.9188,9.8821,9.9005,191663.0
2016-04-15 11:30:00,10.77,10.8,10.76,10.8,160056.0,9.9005,9.928,9.8913,9.928,160056.0
2016-04-15 11:35:00,10.79,10.86,10.77,10.85,564935.0,9.9188,9.9832,9.9005,9.974,564935.0
2016-04-15 11:40:00,10.85,10.86,10.82,10.85,306897.0,9.974,9.9832,9.9464,9.974,306897.0
2016-04-15 11:45:00,10.85,10.89,10.83,10.87,363316.0,9.974,10.0108,9.9556,9.9924,363316.0
2016-04-15 11:50:00,10.88,10.88,10.78,10.8,340630.0,10.0016,10.0016,9.9096,9.928,340630.0
2016-04-15 11:55:00,10.81,10.81,10.78,10.81,208589.0,9.9372,9.9372,9.9096,9.9372,208589.0
2016-04-15 12:00:00,10.8,10.85,10.8,10.83,181988.0,9.928,9.974,9.928,9.9556,181988.0
2016-04-15 12:05:00,10.83,10.85,10.8,10.83,181260.0,9.9556,9.974,9.928,9.9556,181260.0
2016-04-15 12:10:00,10.84,10.87,10.83,10.84,302314.0,9.9648,9.9924,9.9556,9.9648,302314.0
2016-04-15 12:15:00,10.84,10.9,10.84,10.86,492486.0,9.9648,10.02,9.9648,9.9832,492486.0
2016-04-15 12:20:00,10.87,10.9,10.86,10.88,139161.0,9.9924,10.02,9.9832,10.0016,139161.0
2016-04-15 12:25:00,10.88,10.9,10.86,10.88,121486.0,10.0016,10.02,9.9832,10.0016,121486.0
2016-04-15 12:30:00,10.87,10.9,10.85,10.89,212812.0,9.9924,10.02,9.974,10.0108,212812.0
2016-04-15 12:35:00,10.88,10.9,10.86,10.87,187172.0,10.0016,10.02,9.9832,9.9924,187172.0
2016-04-15 12:40:00,10.87,10.88,10.83,10.86,200030.0,9.9924,10.0016,9.9556,9.9832,200030.0
2016-04-15 12:45:00,10.87,10.88,10.82,10.84,199906.0,9.9924,10.0016,9.9464,9.9648,199906.0
2016-04-15 12:50:00,10.84,10.85,10.82,10.84,105266.0,9.9648,9.974,9.9464,9.9648,105266.0
2016-04-15 12:55:00,10.84,10.85,10.82,10.85,247746.0,9.9648,9.974,9.9464,9.974,247746.0
2016-04-15 13:00:00,10.84,10.9,10.84,10.9,204235.0,9.9648,10.02,9.9648,10.02,204235.0
2016-04-15 13:05:00,10.9,10.91,10.87,10.88,215555.0,10.02,10.0292,9.9924,10.0016,215555.0
2016-04-15 13:10:00,10.89,10.89,10.86,10.87,122825.0,10.0108,10.0108,9.9832,9.9924,122825.0
2016-04-15 13:15:00,10.87,10.88,10.83,10.86,194698.0,9.9924,10.0016,9.9556,9.9832,194698.0
2016-04-15 13:20:00,10.85,10.9,10.84,10.9,283768.0,9.974,10.02,9.9648,10.02,283768.0
2016-04-15 13:25:00,10.9,10.93,10.88,10.91,199606.0,10.02,10.0475,10.0016,10.0292,199606.0
2016-04-15 13:30:00,10.91,10.91,10.86,10.89,215863.0,10.0292,10.0292,9.9832,10.0108,215863.0
2016-04-15 13:35:00,10.88,10.89,10.83,10.84,200692.0,10.0016,10.0108,9.9556,9.9648,200692.0
2016-04-15 13:40:00,10.83,10.83,10.78,10.78,240767.0,9.9556,9.9556,9.9096,9.9096,240767.0
2016-04-15 13:45:00,10.78,10.84,10.77,10.83,249218.0,9.9096,9.9648,9.9005,9.9556,249218.0
2016-04-15 13:50:00,10.83,10.87,10.82,10.86,167130.0,9.9556,9.9924,9.9464,9.9832,167130.0
2016-04-15 13:55:00,10.87,10.88,10.86,10.86,168791.0,9.9924,10.0016,9.9832,9.9832,168791.0
2016-04-15 14:00:00,10.87,10.89,10.85,10.86,100865.0,9.9924,10.0108,9.974,9.9832,100865.0
2016-04-15 14:05:00,10.86,10.87,10.84,10.86,120887.0,9.9832,9.9924,9.9648,9.9832,120887.0
2016-04-15 14:10:00,10.85,10.87,10.84,10.85,153269.0,9.974,9.9924,9.9648,9.974,153269.0
2016-04-15 14:15:00,10.85,10.86,10.82,10.82,190548.0,9.974,9.9832,9.9464,9.9464,190548.0
2016-04-15 14:20:00,10.83,10.83,10.78,10.81,311560.0,9.9556,9.9556,9.9096,9.9372,311560.0
2016-04-15 14:25:00,10.82,10.87,10.81,10.86,254262.0,9.9464,9.9924,9.9372,9.9832,254262.0
2016-04-15 14:30:00,10.86,10.87,10.84,10.86,152626.0,9.9832,9.9924,9.9648,9.9832,152626.0
2016-04-15 14:35:00,10.87,10.87,10.85,10.87,95741.0,9.9924,9.9924,9.974,9.9924,95741.0
2016-04-15 14:40:00,10.87,10.87,10.84,10.86,141243.0,9.9924,9.9924,9.9648,9.9832,141243.0
2016-04-15 14:45:00,10.86,10.88,10.85,10.88,145921.0,9.9832,10.0016,9.974,10.0016,145921.0
2016-04-15 14:50:00,10.88,10.89,10.86,10.88,111859.0,10.0016,10.0108,9.9832,10.0016,111859.0
2016-04-15 14:55:00,10.89,10.89,10.84,10.88,141151.0,10.0108,10.0108,9.9648,10.0016,141151.0
2016-04-15 15:00:00,10.88,10.88,10.85,10.86,163669.0,10.0016,10.0016,9.974,9.9832,163669.0
2016-04-15 15:05:00,10.86,10.86,10.82,10.83,252542.0,9.9832,9.9832,9.9464,9.9556,252542.0
2016-04-15 15:10:00,10.83,10.86,10.83,10.86,119978.0,9.9556,9.9832,9.9556,9.9832,119978.0
2016-04-15 15:15:00,10.86,10.86,10.84,10.85,123199.0,9.9832,9.9832,9.9648,9.974,123199.0
2016-04-15 15:20:00,10.85,10.87,10.84,10.85,168703.0,9.974,9.9924,9.9648,9.974,168703.0
2016-04-15 15:25:00,10.86,10.86,10.84,10.85,219960.0,9.9832,9.9832,9.9648,9.974,219960.0
2016-04-15 15:30:00,10.85,10.87,10.83,10.86,221875.0,9.974,9.9924,9.9556,9.9832,221875.0
2016-04-15 15:35:00,10.86,10.86,10.84,10.84,161930.0,9.9832,9.9832,9.9648,9.9648,161930.0
2016-04-15 15:40:00,10.84,10.87,10.83,10.87,296656.0,9.9648,9.9924,9.9556,9.9924,296656.0
2016-04-15 15:45:00,10.86,10.86,10.83,10.84,354351.0,9.9832,9.9832,9.9556,9.9648,354351.0
2016-04-15 15:50:00,10.84,10.84,10.81,10.83,677836.0,9.9648,9.9648,9.9372,9.9556,677836.0
2016-04-15 15:55:00,10.83,10.87,10.82,10.85,1552591.0,9.9556,9.9924,9.9464,9.974,1552591.0
2016-04-18 09:30:00,10.48,10.54,10.21,10.22,2382773.0,9.6339,9.689,9.3857,9.3949,2382773.0
2016-04-18 09:35:00,10.23,10.43,10.22,10.38,1232211.0,9.4041,9.5879,9.3949,9.5419,1232211.0
2016-04-18 09:40:00,10.38,10.53,10.35,10.36,1263614.0,9.5419,9.6798,9.5144,9.5236,1263614.0
2016-04-18 09:45:00,10.37,10.49,10.36,10.48,730021.0,9.5328,9.6431,9.5236,9.6339,730021.0
2016-04-18 09:50:00,10.47,10.53,10.4,10.51,674471.0,9.6247,9.6798,9.5603,9.6614,674471.0
2016-04-18 09:55:00,10.52,10.62,10.49,10.61,1007930.0,9.6706,9.7626,9.6431,9.7534,1007930.0
2016-04-18 10:00:00,10.61,10.67,10.59,10.61,1078112.0,9.7534,9.8085,9.735,9.7534,1078112.0
2016-04-18 10:05:00,10.6,10.73,10.6,10.69,889369.0,9.7442,9.8637,9.7442,9.8269,889369.0
2016-04-18 10:10:00,10.69,10.71,10.65,10.7,795795.0,9.8269,9.8453,9.7901,9.8361,795795.0
2016-04-18 10:15:00,10.7,10.7,10.59,10.61,508204.0,9.8361,9.8361,9.735,9.7534,508204.0
2016-04-18 10:20:00,10.61,10.7,10.59,10.69,411515.0,9.7534,9.8361,9.735,9.8269,411515.0
2016-04-18 10:25:00,10.69,10.81,10.68,10.81,910684.0,9.8269,9.9372,9.8177,9.9372,910684.0
2016-04-18 10:30:00,10.81,10.84,10.76,10.81,605058.0,9.9372,9.9648,9.8913,9.9372,605058.0
2016-04-18 10:35:00,10.81,10.83,10.68,10.71,697567.0,9.9372,9.9556,9.8177,9.8453,697567.0
2016-04-18 10:40:00,10.71,10.77,10.7,10.72,291487.0,9.8453,9.9005,9.8361,9.8545,291487.0
2016-04-18 10:45:00,10.72,10.75,10.67,10.67,242073.0,9.8545,9.8821,9.8085,9.8085,242073.0
2016-04-18 10:50:00,10.67,10.8,10.66,10.8,330351.0,9.8085,9.928,9.7993,9.928,330351.0
2016-04-18 10:55:00,10.8,10.8,10.74,10.77,339670.0,9.928,9.928,9.8729,9.9005,339670.0
2016-04-18 11:00:00,10.76,10.8,10.75,10.77,292413.0,9.8913,9.928,9.8821,9.9005,292413.0
2016-04-18 11:05:00,10.76,10.79,10.75,10.77,154182.0,9.8913,9.9188,9.8821,9.9005,154182.0
2016-04-18 11:10:00,10.77,10.85,10.77,10.83,429895.0,9.9005,9.974,9.9005,9.9556,429895.0
2016-04-18 11:15:00,10.84,10.92,10.84,10.91,470462.0,9.9648,10.0383,9.9648,10.0292,470462.0
2016-04-18 11:20:00,10.91,10.95,10.91,10.92,630602.0,10.0292,10.0659,10.0292,10.0383,630602.0
2016-04-18 11:25:00,10.93,10.93,10.84,10.85,474541.0,10.0475,10.0475,9.9648,9.974,474541.0
2016-04-18 11:30:00,10.85,10.89,10.81,10.87,694822.0,9.974,10.0108,9.9372,9.9924,694822.0
2016-04-18 11:35:00,10.87,10.93,10.84,10.93,511633.0,9.9924,10.0475,9.9648,10.0475,511633.0
2016-04-18 11:40:00,10.93,10.97,10.91,10.95,479876.0,10.0475,10.0843,10.0292,10.0659,479876.0
2016-04-18 11:45:00,10.94,10.96,10.87,10.88,615951.0,10.0567,10.0751,9.9924,10.0016,615951.0
2016-04-18 11:50:00,10.87,10.94,10.87,10.92,315057.0,9.9924,10.0567,9.9924,10.0383,315057.0
2016-04-18 11:55:00,10.91,10.97,10.91,10.95,435015.0,10.0292,10.0843,10.0292,10.0659,435015.0
2016-04-18 12:00:00,10.95,10.99,10.92,10.97,325886.0,10.0659,10.1027,10.0383,10.0843,325886.0
2016-04-18 12:05:00,10.98,11.05,10.97,11.01,846644.0,10.0935,10.1578,10.0843,10.1211,846644.0
2016-04-18 12:10:00,11.02,11.03,11.0,11.03,272293.0,10.1303,10.1395,10.1119,10.1395,272293.0
2016-04-18 12:15:00,11.02,11.03,10.96,10.97,455105.0,10.1303,10.1395,10.0751,10.0843,455105.0
2016-04-18 12:20:00,10.97,11.02,10.97,11.0,316618.0,10.0843,10.1303,10.0843,10.1119,316618.0
2016-04-18 12:25:00,11.0,11.0,10.97,10.98,233545.0,10.1119,10.1119,10.0843,10.0935,233545.0
2016-04-18 12:30:00,10.98,11.01,10.96,10.99,532778.0,10.0935,10.1211,10.0751,10.1027,532778.0
2016-04-18 12:35:00,10.99,11.0,10.96,10.97,244440.0,10.1027,10.1119,10.0751,10.0843,244440.0
2016-04-18 12:40:00,10.97,10.99,10.95,10.97,196581.0,10.0843,10.1027,10.0659,10.0843,196581.0
2016-04-18 12:45:00,10.98,10.99,10.92,10.96,605720.0,10.0935,10.1027,10.0383,10.0751,605720.0
2016-04-18 12:50:00,10.97,10.98,10.96,10.98,130256.0,10.0843,10.0935,10.0751,10.0935,130256.0
2016-04-18 12:55:00,10.98,11.02,10.97,11.02,209596.0,10.0935,10.1303,10.0843,10.1303,209596.0
2016-04-18 13:00:00,11.02,11.06,11.01,11.04,455617.0,10.1303,10.167,10.1211,10.1487,455617.0
2016-04-18 13:05:00,11.04,11.08,11.04,11.07,421813.0,10.1487,10.1854,10.1487,10.1762,421813.0
2016-04-18 13:10:00,11.07,11.09,11.05,11.07,313457.0,10.1762,10.1946,10.1578,10.1762,313457.0
2016-04-18 13:15:00,11.07,11.07,11.03,11.06,260697.0,10.1762,10.1762,10.1395,10.167,260697.0
2016-04-18 13:20:00,11.05,11.06,11.03,11.06,298499.0,10.1578,10.167,10.1395,10.167,298499.0
2016-04-18 13:25:00,11.06,11.07,11.03,11.04,181745.0,10.167,10.1762,10.1395,10.1487,181745.0
2016-04-18 13:30:00,11.03,11.06,11.03,11.06,107184.0,10.1395,10.167,10.1395,10.167,107184.0
2016-04-18 13:35:00,11.06,11.07,11.04,11.06,219268.0,10.167,10.1762,10.1487,10.167,219268.0
2016-04-18 13:40:00,11.06,11.08,11.06,11.08,343439.0,10.167,10.1854,10.167,10.1854,343439.0
2016-04-18 13:45:00,11.08,11.09,11.03,11.03,266903.0,10.1854,10.1946,10.1395,10.1395,266903.0
2016-04-18 13:50:00,11.03,11.06,11.01,11.03,196994.0,10.1395,10.167,10.1211,10.1395,196994.0
2016-04-18 13:55:00,11.04,11.05,11.0,11.05,226829.0,10.1487,10.1578,10.1119,10.1578,226829.0
2016-04-18 14:00:00,11.04,11.05,10.97,10.99,663695.0,10.1487,10.1578,10.0843,10.1027,663695.0
2016-04-18 14:05:00,11.0,11.02,10.98,11.02,554325.0,10.1119,10.1303,10.0935,10.1303,554325.0
2016-04-18 14:10:00,11.03,11.03,11.0,11.02,165489.0,10.1395,10.1395,10.1119,10.1303,165489.0
2016-04-18 14:15:00,11.02,11.03,10.95,10.97,409356.0,10.1303,10.1395,10.0659,10.0843,409356.0
2016-04-18 14:20:00,10.97,11.01,10.97,10.99,223615.0,10.0843,10.1211,10.0843,10.1027,223615.0
2016-04-18 14:25:00,10.99,11.01,10.98,10.99,172692.0,10.1027,10.1211,10.0935,10.1027,172692.0
2016-04-18 14:30:00,10.99,11.01,10.98,11.01,139896.0,10.1027,10.1211,10.0935,10.1211,139896.0
2016-04-18 14:35:00,11.01,11.04,11.0,11.03,181740.0,10.1211,10.1487,10.1119,10.1395,181740.0
2016-04-18 14:40:00,11.03,11.04,11.01,11.03,147568.0,10.1395,10.1487,10.1211,10.1395,147568.0
2016-04-18 14:45:00,11.02,11.03,11.01,11.03,113285.0,10.1303,10.1395,10.1211,10.1395,113285.0
2016-04-18 14:50:00,11.03,11.04,10.98,10.99,863742.0,10.1395,10.1487,10.0935,10.1027,863742.0
2016-04-18 14:55:00,10.99,10.99,10.93,10.96,301733.0,10.1027,10.1027,10.0475,10.0751,301733.0
2016-04-18 15:00:00,10.96,10.97,10.93,10.94,244487.0,10.0751,10.0843,10.0475,10.0567,244487.0
2016-04-18 15:05:00,10.95,10.98,10.94,10.98,216622.0,10.0659,10.0935,10.0567,10.0935,216622.0
2016-04-18 15:10:00,10.98,10.99,10.95,10.98,215811.0,10.0935,10.1027,10.0659,10.0935,215811.0
2016-04-18 15:15:00,10.99,11.01,10.97,11.0,350395.0,10.1027,10.1211,10.0843,10.1119,350395.0
2016-04-18 15:20:00,11.0,11.03,10.99,11.0,194821.0,10.1119,10.1395,10.1027,10.1119,194821.0
2016-04-18 15:25:00,11.0,11.01,10.99,11.0,218523.0,10.1119,10.1211,10.1027,10.1119,218523.0
2016-04-18 15:30:00,11.0,11.03,10.99,11.03,347075.0,10.1119,10.1395,10.1027,10.1395,347075.0
2016-04-18 15:35:00,11.02,11.03,10.99,11.0,317058.0,10.1303,10.1395,10.1027,10.1119,317058.0
2016-04-18 15:40:00,11.01,11.03,10.99,11.03,464005.0,10.1211,10.1395,10.1027,10.1395,464005.0
2016-04-18 15:45:00,11.02,11.03,11.01,11.01,402529.0,10.1303,10.1395,10.1211,10.1211,402529.0
2016-04-18 15:50:00,11.01,11.03,11.0,11.0,423738.0,10.1211,10.1395,10.1119,10.1119,423738.0
2016-04-18 15:55:00,11.01,11.05,11.0,11.03,1771287.0,10.1211,10.1578,10.1119,10.1395,1771287.0
2016-04-19 09:30:00,11.07,11.38,11.06,11.38,2030269.0,10.1762,10.4612,10.167,10.4612,2030269.0
2016-04-19 09:35:00,11.38,11.49,11.37,11.4,1810184.0,10.4612,10.5623,10.452,10.4796,1810184.0
2016-04-19 09:40:00,11.41,11.45,11.28,11.44,1723177.0,10.4888,10.5256,10.3693,10.5164,1723177.0
2016-04-19 09:45:00,11.45,11.62,11.41,11.61,1960518.0,10.5256,10.6818,10.4888,10.6726,1960518.0
2016-04-19 09:50:00,11.62,11.73,11.61,11.68,1652965.0,10.6818,10.7829,10.6726,10.737,1652965.0
2016-04-19 09:55:00,11.68,11.8,11.65,11.8,1593966.0,10.737,10.8473,10.7094,10.8473,1593966.0
2016-04-19 10:00:00,11.79,11.89,11.77,11.87,1697460.0,10.8381,10.93,10.8197,10.9116,1697460.0
2016-04-19 10:05:00,11.86,11.9,11.79,11.89,1169711.0,10.9025,10.9392,10.8381,10.93,1169711.0
2016-04-19 10:10:00,11.89,11.94,11.82,11.88,958204.0,10.93,10.976,10.8657,10.9208,958204.0
2016-04-19 10:15:00,11.88,11.91,11.77,11.79,872409.0,10.9208,10.9484,10.8197,10.8381,872409.0
2016-04-19 10:20:00,11.79,11.87,11.78,11.8,893559.0,10.8381,10.9116,10.8289,10.8473,893559.0
2016-04-19 10:25:00,11.81,11.87,11.79,11.83,1153200.0,10.8565,10.9116,10.8381,10.8749,1153200.0
2016-04-19 10:30:00,11.83,11.89,11.83,11.88,732654.0,10.8749,10.93,10.8749,10.9208,732654.0
2016-04-19 10:35:00,11.88,11.9,11.86,11.88,851920.0,10.9208,10.9392,10.9025,10.9208,851920.0
2016-04-19 10:40:00,11.89,11.89,11.78,11.81,768284.0,10.93,10.93,10.8289,10.8565,768284.0
2016-04-19 10:45:00,11.8,11.87,11.8,11.84,690149.0,10.8473,10.9116,10.8473,10.8841,690149.0
2016-04-19 10:50:00,11.85,11.87,11.81,11.86,519937.0,10.8933,10.9116,10.8565,10.9025,519937.0
2016-04-19 10:55:00,11.86,11.88,11.85,11.87,908129.0,10.9025,10.9208,10.8933,10.9116,908129.0
2016-04-19 11:00:00,11.87,11.87,11.82,11.85,587760.0,10.9116,10.9116,10.8657,10.8933,587760.0
2016-04-19 11:05:00,11.85,11.9,11.83,11.87,1056715.0,10.8933,10.9392,10.8749,10.9116,1056715.0
2016-04-19 11:10:00,11.87,11.89,11.84,11.85,736116.0,10.9116,10.93,10.8841,10.8933,736116.0
2016-04-19 11:15:00,11.85,11.86,11.74,11.75,1291350.0,10.8933,10.9025,10.7921,10.8013,1291350.0
2016-04-19 11:20:00,11.75,11.8,11.74,11.78,505890.0,10.8013,10.8473,10.7921,10.8289,505890.0
2016-04-19 11:25:00,11.78,11.79,11.72,11.78,542911.0,10.8289,10.8381,10.7738,10.8289,542911.0
2016-04-19 11:30:00,11.78,11.85,11.78,11.85,692764.0,10.8289,10.8933,10.8289,10.8933,692764.0
2016-04-19 11:35:00,11.85,11.87,11.83,11.84,528120.0,10.8933,10.9116,10.8749,10.8841,528120.0
2016-04-19 11:40:00,11.85,11.87,11.83,11.85,475012.0,10.8933,10.9116,10.8749,10.8933,475012.0
2016-04-19 11:45:00,11.86,11.87,11.82,11.87,643487.0,10.9025,10.9116,10.8657,10.9116,643487.0
2016-04-19 11:50:00,11.86,11.87,11.77,11.8,685914.0,10.9025,10.9116,10.8197,10.8473,685914.0
2016-04-19 11:55:00,11.81,11.81,11.76,11.8,648562.0,10.8565,10.8565,10.8105,10.8473,648562.0
2016-04-19 12:00:00,11.8,11.84,11.78,11.78,309777.0,10.8473,10.8841,10.8289,10.8289,309777.0
2016-04-19 12:05:00,11.79,11.81,11.75,11.77,374030.0,10.8381,10.8565,10.8013,10.8197,374030.0
2016-04-19 12:10:00,11.76,11.77,11.7,11.71,661440.0,10.8105,10.8197,10.7554,10.7646,661440.0
2016-04-19 12:15:00,11.71,11.72,11.67,11.67,863383.0,10.7646,10.7738,10.7278,10.7278,863383.0
2016-04-19 12:20:00,11.67,11.73,11.66,11.72,750630.0,10.7278,10.7829,10.7186,10.7738,750630.0
2016-04-19 12:25:00,11.71,11.78,11.71,11.74,429730.0,10.7646,10.8289,10.7646,10.7921,429730.0
2016-04-19 12:30:00,11.74,11.76,11.71,11.74,264353.0,10.7921,10.8105,10.7646,10.7921,264353.0
2016-04-19 12:35:00,11.75,11.79,11.73,11.75,527425.0,10.8013,10.8381,10.7829,10.8013,527425.0
2016-04-19 12:40:00,11.76,11.81,11.74,11.8,471556.0,10.8105,10.8565,10.7921,10.8473,471556.0
2016-04-19 12:45:00,11.8,11.81,11.75,11.8,428191.0,10.8473,10.8565,10.8013,10.8473,428191.0
2016-04-19 12:50:00,11.8,11.84,11.77,11.83,702280.0,10.8473,10.8841,10.8197,10.8749,702280.0
2016-04-19 12:55:00,11.83,11.85,11.79,11.81,554865.0,10.8749,10.8933,10.8381,10.8565,554865.0
2016-04-19 13:00:00,11.81,11.85,11.8,11.82,374770.0,10.8565,10.8933,10.8473,10.8657,374770.0
2016-04-19 13:05:00,11.81,11.82,11.79,11.79,283202.0,10.8565,10.8657,10.8381,10.8381,283202.0
2016-04-19 13:10:00,11.79,11.83,11.74,11.83,464816.0,10.8381,10.8749,10.7921,10.8749,464816.0
2016-04-19 13:15:00,11.83,11.83,11.79,11.81,245981.0,10.8749,10.8749,10.8381,10.8565,245981.0
2016-04-19 13:20:00,11.82,11.82,11.79,11.81,322044.0,10.8657,10.8657,10.8381,10.8565,322044.0
2016-04-19 13:25:00,11.82,11.82,11.75,11.77,263881.0,10.8657,10.8657,10.8013,10.8197,263881.0
2016-04-19 13:30:00,11.77,11.79,11.75,11.78,270492.0,10.8197,10.8381,10.8013,10.8289,270492.0
2016-04-19 13:35:00,11.79,11.79,11.74,11.76,258811.0,10.8381,10.8381,10.7921,10.8105,258811.0
2016-04-19 13:40:00,11.76,11.82,11.75,11.82,321642.0,10.8105,10.8657,10.8013,10.8657,321642.0
2016-04-19 13:45:00,11.81,11.83,11.79,11.8,393512.0,10.8565,10.8749,10.8381,10.8473,393512.0
2016-04-19 13:50:00,11.8,11.81,11.78,11.79,238912.0,10.8473,10.8565,10.8289,10.8381,238912.0
2016-04-19 13:55:00,11.79,11.82,11.77,11.81,260490.0,10.8381,10.8657,10.8197,10.8565,260490.0
2016-04-19 14:00:00,11.81,11.84,11.79,11.79,371908.0,10.8565,10.8841,10.8381,10.8381,371908.0
2016-04-19 14:05:00,11.79,11.8,11.76,11.79,534751.0,10.8381,10.8473,10.8105,10.8381,534751.0
2016-04-19 14:10:00,11.79,11.8,11.77,11.79,257519.0,10.8381,10.8473,10.8197,10.8381,257519.0
2016-04-19 14:15:00,11.79,11.81,11.77,11.79,299490.0,10.8381,10.8565,10.8197,10.8381,299490.0
2016-04-19 14:20:00,11.79,11.8,11.75,11.78,409728.0,10.8381,10.8473,10.8013,10.8289,409728.0
2016-04-19 14:25:00,11.77,11.83,11.75,11.8,799917.0,10.8197,10.8749,10.8013,10.8473,799917.0
2016-04-19 14:30:00,11.8,11.82,11.78,11.8,696164.0,10.8473,10.8657,10.8289,10.8473,696164.0
2016-04-19 14:35:00,11.81,11.82,11.79,11.81,280858.0,10.8565,10.8657,10.8381,10.8565,280858.0
2016-04-19 14:40:00,11.81,11.89,11.81,11.88,741776.0,10.8565,10.93,10.8565,10.9208,741776.0
2016-04-19 14:45:00,11.88,11.89,11.8,11.88,760302.0,10.9208,10.93,10.8473,10.9208,760302.0
2016-04-19 14:50:00,11.88,11.97,11.86,11.96,1264368.0,10.9208,11.0036,10.9025,10.9944,1264368.0
2016-04-19 14:55:00,11.95,11.97,11.91,11.93,1221600.0,10.9852,11.0036,10.9484,10.9668,1221600.0
2016-04-19 15:00:00,11.93,11.96,11.87,11.95,1042859.0,10.9668,10.9944,10.9116,10.9852,1042859.0
2016-04-19 15:05:00,11.95,11.98,11.92,11.95,814309.0,10.9852,11.0128,10.9576,10.9852,814309.0
2016-04-19 15:10:00,11.95,11.96,11.9,11.96,529535.0,10.9852,10.9944,10.9392,10.9944,529535.0
2016-04-19 15:15:00,11.96,12.0,11.95,11.96,1272459.0,10.9944,11.0311,10.9852,10.9944,1272459.0
2016-04-19 15:20:00,11.96,11.99,11.93,11.98,693409.0,10.9944,11.022,10.9668,11.0128,693409.0
2016-04-19 15:25:00,11.98,12.02,11.96,11.99,1700802.0,11.0128,11.0495,10.9944,11.022,1700802.0
2016-04-19 15:30:00,11.99,12.0,11.93,11.94,1030669.0,11.022,11.0311,10.9668,10.976,1030669.0
2016-04-19 15:35:00,11.94,11.99,11.93,11.96,661503.0,10.976,11.022,10.9668,10.9944,661503.0
2016-04-19 15:40:00,11.96,11.98,11.95,11.96,638510.0,10.9944,11.0128,10.9852,10.9944,638510.0
2016-04-19 15:45:00,11.96,11.98,11.96,11.98,755571.0,10.9944,11.0128,10.9944,11.0128,755571.0
2016-04-19 15:50:00,11.98,12.02,11.97,12.01,1398688.0,11.0128,11.0495,11.0036,11.0403,1398688.0
2016-04-19 15:55:00,12.01,12.02,12.0,12.01,1902875.0,11.0403,11.0495,11.0311,11.0403,1902875.0
2016-04-20 09:30:00,11.95,12.1,11.82,12.03,2221525.0,10.9852,11.1231,10.8657,11.0587,2221525.0
2016-04-20 09:35:00,12.03,12.17,12.0,12.05,2026951.0,11.0587,11.1874,11.0311,11.0771,2026951.0
2016-04-20 09:40:00,12.05,12.07,11.98,12.03,1237204.0,11.0771,11.0955,11.0128,11.0587,1237204.0
2016-04-20 09:45:00,12.03,12.08,11.97,12.07,1443259.0,11.0587,11.1047,11.0036,11.0955,1443259.0
2016-04-20 09:50:00,12.06,12.14,12.03,12.09,1365066.0,11.0863,11.1598,11.0587,11.1139,1365066.0
2016-04-20 09:55:00,12.09,12.2,12.08,12.14,1065050.0,11.1139,11.215,11.1047,11.1598,1065050.0
2016-04-20 10:00:00,12.13,12.18,12.08,12.13,1330329.0,11.1507,11.1966,11.1047,11.1507,1330329.0
2016-04-20 10:05:00,12.12,12.14,12.0,12.05,1188600.0,11.1415,11.1598,11.0311,11.0771,1188600.0
2016-04-20 10:10:00,12.05,12.15,12.04,12.11,751365.0,11.0771,11.169,11.0679,11.1323,751365.0
2016-04-20 10:15:00,12.11,12.12,11.92,11.92,1268293.0,11.1323,11.1415,10.9576,10.9576,1268293.0
2016-04-20 10:20:00,11.92,12.02,11.92,11.97,808217.0,10.9576,11.0495,10.9576,11.0036,808217.0
2016-04-20 10:25:00,11.98,12.0,11.94,11.98,479182.0,11.0128,11.0311,10.976,11.0128,479182.0
2016-04-20 10:30:00,11.98,12.1,11.97,12.06,890782.0,11.0128,11.1231,11.0036,11.0863,890782.0
2016-04-20 10:35:00,12.07,12.09,12.02,12.05,689083.0,11.0955,11.1139,11.0495,11.0771,689083.0
2016-04-20 10:40:00,12.05,12.23,12.02,12.22,1722723.0,11.0771,11.2426,11.0495,11.2334,1722723.0
2016-04-20 10:45:00,12.23,12.25,12.18,12.24,1026681.0,11.2426,11.261,11.1966,11.2518,1026681.0
2016-04-20 10:50:00,12.24,12.33,12.23,12.29,1391571.0,11.2518,11.3345,11.2426,11.2977,1391571.0
2016-04-20 10:55:00,12.29,12.39,12.28,12.34,917213.0,11.2977,11.3897,11.2885,11.3437,917213.0
2016-04-20 11:00:00,12.35,12.39,12.3,12.36,628466.0,11.3529,11.3897,11.3069,11.3621,628466.0
2016-04-20 11:05:00,12.35,12.38,12.27,12.37,733557.0,11.3529,11.3805,11.2793,11.3713,733557.0
2016-04-20 11:10:00,12.38,12.45,12.34,12.4,875263.0,11.3805,11.4448,11.3437,11.3989,875263.0
2016-04-20 11:15:00,12.41,12.44,12.36,12.38,701319.0,11.408,11.4356,11.3621,11.3805,701319.0
2016-04-20 11:20:00,12.39,12.4,12.35,12.37,379197.0,11.3897,11.3989,11.3529,11.3713,379197.0
2016-04-20 11:25:00,12.38,12.4,12.32,12.33,504375.0,11.3805,11.3989,11.3253,11.3345,504375.0
2016-04-20 11:30:00,12.34,12.34,12.26,12.29,731352.0,11.3437,11.3437,11.2702,11.2977,731352.0
2016-04-20 11:35:00,12.29,12.32,12.25,12.31,494084.0,11.2977,11.3253,11.261,11.3161,494084.0
2016-04-20 11:40:00,12.31,12.39,12.3,12.37,543141.0,11.3161,11.3897,11.3069,11.3713,543141.0
2016-04-20 11:45:00,12.36,12.37,12.32,12.33,365955.0,11.3621,11.3713,11.3253,11.3345,365955.0
2016-04-20 11:50:00,12.33,12.35,12.32,12.33,355885.0,11.3345,11.3529,11.3253,11.3345,355885.0
2016-04-20 11:55:00,12.33,12.38,12.32,12.34,622412.0,11.3345,11.3805,11.3253,11.3437,622412.0
2016-04-20 12:00:00,12.34,12.36,12.33,12.34,398915.0,11.3437,11.3621,11.3345,11.3437,398915.0
2016-04-20 12:05:00,12.34,12.4,12.33,12.39,430320.0,11.3437,11.3989,11.3345,11.3897,430320.0
2016-04-20 12:10:00,12.39,12.42,12.35,12.37,409893.0,11.3897,11.4172,11.3529,11.3713,409893.0
2016-04-20 12:15:00,12.36,12.45,12.35,12.45,512690.0,11.3621,11.4448,11.3529,11.4448,512690.0
2016-04-20 12:20:00,12.44,12.45,12.39,12.43,309599.0,11.4356,11.4448,11.3897,11.4264,309599.0
2016-04-20 12:25:00,12.43,12.43,12.38,12.4,278486.0,11.4264,11.4264,11.3805,11.3989,278486.0
2016-04-20 12:30:00,12.4,12.41,12.38,12.39,249007.0,11.3989,11.408,11.3805,11.3897,249007.0
2016-04-20 12:35:00,12.4,12.4,12.36,12.39,192666.0,11.3989,11.3989,11.3621,11.3897,192666.0
2016-04-20 12:40:00,12.4,12.5,12.39,12.48,575951.0,11.3989,11.4908,11.3897,11.4724,575951.0
2016-04-20 12:45:00,12.49,12.54,12.46,12.53,934680.0,11.4816,11.5275,11.454,11.5184,934680.0
2016-04-20 12:50:00,12.54,12.62,12.52,12.62,976617.0,11.5275,11.6011,11.5092,11.6011,976617.0
2016-04-20 12:55:00,12.61,12.66,12.51,12.52,880046.0,11.5919,11.6379,11.5,11.5092,880046.0
2016-04-20 13:00:00,12.52,12.63,12.52,12.61,595337.0,11.5092,11.6103,11.5092,11.5919,595337.0
2016-04-20 13:05:00,12.6,12.63,12.58,12.61,528554.0,11.5827,11.6103,11.5643,11.5919,528554.0
2016-04-20 13:10:00,12.61,12.68,12.61,12.67,676019.0,11.5919,11.6562,11.5919,11.6471,676019.0
2016-04-20 13:15:00,12.67,12.69,12.6,12.6,581717.0,11.6471,11.6654,11.5827,11.5827,581717.0
2016-04-20 13:20:00,12.6,12.61,12.55,12.57,487848.0,11.5827,11.5919,11.5367,11.5551,487848.0
2016-04-20 13:25:00,12.57,12.59,12.53,12.57,472498.0,11.5551,11.5735,11.5184,11.5551,472498.0
2016-04-20 13:30:00,12.57,12.66,12.56,12.65,634704.0,11.5551,11.6379,11.5459,11.6287,634704.0
2016-04-20 13:35:00,12.65,12.67,12.58,12.6,556081.0,11.6287,11.6471,11.5643,11.5827,556081.0
2016-04-20 13:40:00,12.6,12.62,12.58,12.59,234421.0,11.5827,11.6011,11.5643,11.5735,234421.0
2016-04-20 13:45:00,12.59,12.66,12.59,12.65,325031.0,11.5735,11.6379,11.5735,11.6287,325031.0
2016-04-20 13:50:00,12.65,12.66,12.63,12.64,437777.0,11.6287,11.6379,11.6103,11.6195,437777.0
2016-04-20 13:55:00,12.65,12.65,12.56,12.56,422945.0,11.6287,11.6287,11.5459,11.5459,422945.0
2016-04-20 14:00:00,12.56,12.61,12.53,12.59,717200.0,11.5459,11.5919,11.5184,11.5735,717200.0
2016-04-20 14:05:00,12.59,12.59,12.56,12.58,276528.0,11.5735,11.5735,11.5459,11.5643,276528.0
2016-04-20 14:10:00,12.58,12.64,12.57,12.63,484294.0,11.5643,11.6195,11.5551,11.6103,484294.0
2016-04-20 14:15:00,12.62,12.63,12.59,12.63,387208.0,11.6011,11.6103,11.5735,11.6103,387208.0
2016-04-20 14:20:00,12.62,12.64,12.59,12.6,457303.0,11.6011,11.6195,11.5735,11.5827,457303.0
2016-04-20 14:25:00,12.6,12.61,12.57,12.58,426592.0,11.5827,11.5919,11.5551,11.5643,426592.0
2016-04-20 14:30:00,12.58,12.61,12.57,12.58,337781.0,11.5643,11.5919,11.5551,11.5643,337781.0
2016-04-20 14:35:00,12.58,12.6,12.57,12.58,322597.0,11.5643,11.5827,11.5551,11.5643,322597.0
2016-04-20 14:40:00,12.57,12.58,12.54,12.55,470560.0,11.5551,11.5643,11.5275,11.5367,470560.0
2016-04-20 14:45:00,12.55,12.61,12.55,12.6,537405.0,11.5367,11.5919,11.5367,11.5827,537405.0
2016-04-20 14:50:00,12.59,12.64,12.58,12.63,427511.0,11.5735,11.6195,11.5643,11.6103,427511.0
2016-04-20 14:55:00,12.63,12.65,12.62,12.64,412234.0,11.6103,11.6287,11.6011,11.6195,412234.0
2016-04-20 15:00:00,12.64,12.65,12.58,12.59,470970.0,11.6195,11.6287,11.5643,11.5735,470970.0
2016-04-20 15:05:00,12.59,12.59,12.5,12.53,905304.0,11.5735,11.5735,11.4908,11.5184,905304.0
2016-04-20 15:10:00,12.53,12.53,12.41,12.43,1013783.0,11.5184,11.5184,11.408,11.4264,1013783.0
2016-04-20 15:15:00,12.43,12.44,12.37,12.37,961214.0,11.4264,11.4356,11.3713,11.3713,961214.0
2016-04-20 15:20:00,12.37,12.45,12.36,12.44,916423.0,11.3713,11.4448,11.3621,11.4356,916423.0
2016-04-20 15:25:00,12.43,12.44,12.38,12.41,742017.0,11.4264,11.4356,11.3805,11.408,742017.0
2016-04-20 15:30:00,12.4,12.42,12.37,12.4,581487.0,11.3989,11.4172,11.3713,11.3989,581487.0
2016-04-20 15:35:00,12.39,12.49,12.39,12.43,1597289.0,11.3897,11.4816,11.3897,11.4264,1597289.0
2016-04-20 15:40:00,12.44,12.44,12.34,12.34,1236943.0,11.4356,11.4356,11.3437,11.3437,1236943.0
2016-04-20 15:45:00,12.34,12.42,12.34,12.38,885942.0,11.3437,11.4172,11.3437,11.3805,885942.0
2016-04-20 15:50:00,12.39,12.41,12.37,12.38,725319.0,11.3897,11.408,11.3713,11.3805,725319.0
2016-04-20 15:55:00,12.38,12.4,12.35,12.35,1723770.0,11.3805,11.3989,11.3529,11.3529,1723770.0
2016-04-21 09:30:00,12.59,12.7,12.49,12.59,2635712.0,11.5735,11.6746,11.4816,11.5735,2635712.0
2016-04-21 09:35:00,12.58,12.58,12.37,12.53,1746097.0,11.5643,11.5643,11.3713,11.5184,1746097.0
2016-04-21 09:40:00,12.54,12.54,12.22,12.26,1783311.0,11.5275,11.5275,11.2334,11.2702,1783311.0
2016-04-21 09:45:00,12.26,12.38,12.21,12.37,1511866.0,11.2702,11.3805,11.2242,11.3713,1511866.0
2016-04-21 09:50:00,12.37,12.42,12.14,12.16,1612377.0,11.3713,11.4172,11.1598,11.1782,1612377.0
2016-04-21 09:55:00,12.17,12.22,11.96,11.99,2529334.0,11.1874,11.2334,10.9944,11.022,2529334.0
2016-04-21 10:00:00,11.98,12.11,11.97,12.03,2108959.0,11.0128,11.1323,11.0036,11.0587,2108959.0
2016-04-21 10:05:00,12.03,12.03,11.83,11.94,1613166.0,11.0587,11.0587,10.8749,10.976,1613166.0
2016-04-21 10:10:00,11.94,12.09,11.93,12.05,1201843.0,10.976,11.1139,10.9668,11.0771,1201843.0
2016-04-21 10:15:00,12.05,12.06,11.8,11.85,1841798.0,11.0771,11.0863,10.8473,10.8933,1841798.0
2016-04-21 10:20:00,11.85,11.86,11.76,11.8,2124243.0,10.8933,10.9025,10.8105,10.8473,2124243.0
2016-04-21 10:25:00,11.81,11.91,11.78,11.85,1117786.0,10.8565,10.9484,10.8289,10.8933,1117786.0
2016-04-21 10:30:00,11.84,11.85,11.61,11.66,2327643.0,10.8841,10.8933,10.6726,10.7186,2327643.0
2016-04-21 10:35:00,11.65,11.88,11.64,11.86,1111574.0,10.7094,10.9208,10.7002,10.9025,1111574.0
2016-04-21 10:40:00,11.85,11.91,11.81,11.81,1155827.0,10.8933,10.9484,10.8565,10.8565,1155827.0
2016-04-21 10:45:00,11.82,11.87,11.74,11.8,630181.0,10.8657,10.9116,10.7921,10.8473,630181.0
2016-04-21 10:50:00,11.79,11.94,11.79,11.93,641820.0,10.8381,10.976,10.8381,10.9668,641820.0
2016-04-21 10:55:00,11.93,12.01,11.91,11.94,1305876.0,10.9668,11.0403,10.9484,10.976,1305876.0
2016-04-21 11:00:00,11.94,12.02,11.92,11.99,782131.0,10.976,11.0495,10.9576,11.022,782131.0
2016-04-21 11:05:00,11.99,12.06,11.98,12.0,680756.0,11.022,11.0863,11.0128,11.0311,680756.0
2016-04-21 11:10:00,12.0,12.06,11.96,12.04,690291.0,11.0311,11.0863,10.9944,11.0679,690291.0
2016-04-21 11:15:00,12.04,12.08,12.01,12.05,837866.0,11.0679,11.1047,11.0403,11.0771,837866.0
2016-04-21 11:20:00,12.05,12.05,12.02,12.05,674884.0,11.0771,11.0771,11.0495,11.0771,674884.0
2016-04-21 11:25:00,12.04,12.05,11.99,12.02,721537.0,11.0679,11.0771,11.022,11.0495,721537.0
2016-04-21 11:30:00,12.02,12.05,11.98,11.99,451109.0,11.0495,11.0771,11.0128,11.022,451109.0
2016-04-21 11:35:00,11.99,12.04,11.97,12.02,420882.0,11.022,11.0679,11.0036,11.0495,420882.0
2016-04-21 11:40:00,12.02,12.03,11.91,11.93,514476.0,11.0495,11.0587,10.9484,10.9668,514476.0
2016-04-21 11:45:00,11.93,11.98,11.92,11.96,337463.0,10.9668,11.0128,10.9576,10.9944,337463.0
2016-04-21 11:50:00,11.97,12.03,11.94,11.98,824739.0,11.0036,11.0587,10.976,11.0128,824739.0
2016-04-21 11:55:00,11.98,12.0,11.92,11.93,530563.0,11.0128,11.0311,10.9576,10.9668,530563.0
2016-04-21 12:00:00,11.93,11.97,11.89,11.94,743199.0,10.9668,11.0036,10.93,10.976,743199.0
2016-04-21 12:05:00,11.93,12.05,11.93,12.04,767227.0,10.9668,11.0771,10.9668,11.0679,767227.0
2016-04-21 12:10:00,12.04,12.05,11.98,12.02,252343.0,11.0679,11.0771,11.0128,11.0495,252343.0
2016-04-21 12:15:00,12.02,12.04,11.96,12.0,334205.0,11.0495,11.0679,10.9944,11.0311,334205.0
2016-04-21 12:20:00,12.0,12.02,11.96,11.98,274687.0,11.0311,11.0495,10.9944,11.0128,274687.0
2016-04-21 12:25:00,11.97,12.01,11.94,11.99,278795.0,11.0036,11.0403,10.976,11.022,278795.0
2016-04-21 12:30:00,11.99,12.0,11.96,11.96,190798.0,11.022,11.0311,10.9944,10.9944,190798.0
2016-04-21 12:35:00,11.97,11.99,11.93,11.94,192692.0,11.0036,11.022,10.9668,10.976,192692.0
2016-04-21 12:40:00,11.94,11.96,11.92,11.95,312220.0,10.976,10.9944,10.9576,10.9852,312220.0
2016-04-21 12:45:00,11.96,11.99,11.92,11.99,240132.0,10.9944,11.022,10.9576,11.022,240132.0
2016-04-21 12:50:00,11.98,11.99,11.94,11.98,310606.0,11.0128,11.022,10.976,11.0128,310606.0
2016-04-21 12:55:00,11.97,12.02,11.96,11.98,170716.0,11.0036,11.0495,10.9944,11.0128,170716.0
2016-04-21 13:00:00,11.97,12.04,11.96,11.97,343559.0,11.0036,11.0679,10.9944,11.0036,343559.0
2016-04-21 13:05:00,11.98,12.0,11.93,11.94,296292.0,11.0128,11.0311,10.9668,10.976,296292.0
2016-04-21 13:10:00,11.95,11.98,11.94,11.96,132195.0,10.9852,11.0128,10.976,10.9944,132195.0
2016-04-21 13:15:00,11.95,11.98,11.95,11.96,141452.0,10.9852,11.0128,10.9852,10.9944,141452.0
2016-04-21 13:20:00,11.97,12.02,11.97,12.0,248411.0,11.0036,11.0495,11.0036,11.0311,248411.0
2016-04-21 13:25:00,11.99,12.0,11.95,11.95,197068.0,11.022,11.0311,10.9852,10.9852,197068.0
2016-04-21 13:30:00,11.96,11.97,11.91,11.92,502200.0,10.9944,11.0036,10.9484,10.9576,502200.0
2016-04-21 13:35:00,11.91,11.96,11.91,11.95,177258.0,10.9484,10.9944,10.9484,10.9852,177258.0
2016-04-21 13:40:00,11.94,11.95,11.92,11.95,187784.0,10.976,10.9852,10.9576,10.9852,187784.0
2016-04-21 13:45:00,11.94,11.95,11.8,11.82,682606.0,10.976,10.9852,10.8473,10.8657,682606.0
2016-04-21 13:50:00,11.83,11.88,11.8,11.86,476694.0,10.8749,10.9208,10.8473,10.9025,476694.0
2016-04-21 13:55:00,11.85,11.9,11.83,11.88,299981.0,10.8933,10.9392,10.8749,10.9208,299981.0
2016-04-21 14:00:00,11.89,11.89,11.85,11.87,172390.0,10.93,10.93,10.8933,10.9116,172390.0
2016-04-21 14:05:00,11.87,11.87,11.8,11.81,343546.0,10.9116,10.9116,10.8473,10.8565,343546.0
2016-04-21 14:10:00,11.81,11.83,11.79,11.81,334872.0,10.8565,10.8749,10.8381,10.8565,334872.0
2016-04-21 14:15:00,11.82,11.83,11.73,11.75,671686.0,10.8657,10.8749,10.7829,10.8013,671686.0
2016-04-21 14:20:00,11.75,11.76,11.7,11.7,359989.0,10.8013,10.8105,10.7554,10.7554,359989.0
2016-04-21 14:25:00,11.71,11.74,11.63,11.66,822090.0,10.7646,10.7921,10.691,10.7186,822090.0
2016-04-21 14:30:00,11.66,11.66,11.61,11.63,630292.0,10.7186,10.7186,10.6726,10.691,630292.0
2016-04-21 14:35:00,11.63,11.64,11.53,11.59,864226.0,10.691,10.7002,10.5991,10.6543,864226.0
2016-04-21 14:40:00,11.58,11.69,11.58,11.69,720707.0,10.6451,10.7462,10.6451,10.7462,720707.0
2016-04-21 14:45:00,11.68,11.73,11.66,11.7,517774.0,10.737,10.7829,10.7186,10.7554,517774.0
2016-04-21 14:50:00,11.71,11.76,11.68,11.71,447094.0,10.7646,10.8105,10.737,10.7646,447094.0
2016-04-21 14:55:00,11.71,11.73,11.7,11.71,293257.0,10.7646,10.7829,10.7554,10.7646,293257.0
2016-04-21 15:00:00,11.7,11.75,11.69,11.7,450215.0,10.7554,10.8013,10.7462,10.7554,450215.0
2016-04-21 15:05:00,11.7,11.72,11.66,11.66,559794.0,10.7554,10.7738,10.7186,10.7186,559794.0
2016-04-21 15:10:00,11.67,11.74,11.66,11.7,417749.0,10.7278,10.7921,10.7186,10.7554,417749.0
2016-04-21 15:15:00,11.7,11.74,11.66,11.68,542473.0,10.7554,10.7921,10.7186,10.737,542473.0
2016-04-21 15:20:00,11.67,11.68,11.65,11.66,386878.0,10.7278,10.737,10.7094,10.7186,386878.0
2016-04-21 15:25:00,11.66,11.67,11.62,11.64,549541.0,10.7186,10.7278,10.6818,10.7002,549541.0
2016-04-21 15:30:00,11.65,11.67,11.63,11.67,430561.0,10.7094,10.7278,10.691,10.7278,430561.0
2016-04-21 15:35:00,11.67,11.69,11.65,11.67,1420146.0,10.7278,10.7462,10.7094,10.7278,1420146.0
2016-04-21 15:40:00,11.67,11.67,11.61,11.61,1436403.0,10.7278,10.7278,10.6726,10.6726,1436403.0
2016-04-21 15:45:00,11.61,11.62,11.54,11.58,1497354.0,10.6726,10.6818,10.6083,10.6451,1497354.0
2016-04-21 15:50:00,11.58,11.6,11.52,11.54,1372356.0,10.6451,10.6634,10.5899,10.6083,1372356.0
2016-04-21 15:55:00,11.54,11.55,11.47,11.51,3486639.0,10.6083,10.6175,10.5439,10.5807,3486639.0
2016-04-22 09:30:00,11.76,11.98,11.74,11.95,2243726.0,10.8105,11.0128,10.7921,10.9852,2243726.0
2016-04-22 09:35:00,11.94,12.0,11.83,11.95,1473011.0,10.976,11.0311,10.8749,10.9852,1473011.0
2016-04-22 09:40:00,11.93,11.96,11.84,11.94,838277.0,10.9668,10.9944,10.8841,10.976,838277.0
2016-04-22 09:45:00,11.94,12.05,11.9,11.98,1291319.0,10.976,11.0771,10.9392,11.0128,1291319.0
2016-04-22 09:50:00,11.97,12.0,11.9,11.94,759921.0,11.0036,11.0311,10.9392,10.976,759921.0
2016-04-22 09:55:00,11.95,12.04,11.94,12.0,756696.0,10.9852,11.0679,10.976,11.0311,756696.0
2016-04-22 10:00:00,12.0,12.04,11.96,12.02,546255.0,11.0311,11.0679,10.9944,11.0495,546255.0
2016-04-22 10:05:00,12.01,12.02,11.78,11.79,1380641.0,11.0403,11.0495,10.8289,10.8381,1380641.0
2016-04-22 10:10:00,11.79,11.89,11.72,11.86,1613830.0,10.8381,10.93,10.7738,10.9025,1613830.0
2016-04-22 10:15:00,11.86,11.88,11.79,11.79,598605.0,10.9025,10.9208,10.8381,10.8381,598605.0
2016-04-22 10:20:00,11.8,11.85,11.78,11.8,848244.0,10.8473,10.8933,10.8289,10.8473,848244.0
2016-04-22 10:25:00,11.8,11.91,11.79,11.9,1009504.0,10.8473,10.9484,10.8381,10.9392,1009504.0
2016-04-22 10:30:00,11.9,11.95,11.89,11.92,574120.0,10.9392,10.9852,10.93,10.9576,574120.0
2016-04-22 10:35:00,11.92,11.94,11.85,11.87,1015759.0,10.9576,10.976,10.8933,10.9116,1015759.0
2016-04-22 10:40:00,11.87,11.87,11.79,11.86,784640.0,10.9116,10.9116,10.8381,10.9025,784640.0
2016-04-22 10:45:00,11.86,11.88,11.8,11.85,653414.0,10.9025,10.9208,10.8473,10.8933,653414.0
2016-04-22 10:50:00,11.85,11.91,11.83,11.9,510990.0,10.8933,10.9484,10.8749,10.9392,510990.0
2016-04-22 10:55:00,11.9,11.95,11.81,11.85,796886.0,10.9392,10.9852,10.8565,10.8933,796886.0
2016-04-22 11:00:00,11.85,11.92,11.84,11.91,424479.0,10.8933,10.9576,10.8841,10.9484,424479.0
2016-04-22 11:05:00,11.9,11.92,11.84,11.85,680122.0,10.9392,10.9576,10.8841,10.8933,680122.0
2016-04-22 11:10:00,11.85,11.87,11.77,11.78,834169.0,10.8933,10.9116,10.8197,10.8289,834169.0
2016-04-22 11:15:00,11.79,11.79,11.69,11.74,1003043.0,10.8381,10.8381,10.7462,10.7921,1003043.0
2016-04-22 11:20:00,11.74,11.76,11.68,11.74,509263.0,10.7921,10.8105,10.737,10.7921,509263.0
2016-04-22 11:25:00,11.74,11.81,11.73,11.74,473991.0,10.7921,10.8565,10.7829,10.7921,473991.0
2016-04-22 11:30:00,11.74,11.76,11.71,11.72,473225.0,10.7921,10.8105,10.7646,10.7738,473225.0
2016-04-22 11:35:00,11.72,11.73,11.67,11.69,456385.0,10.7738,10.7829,10.7278,10.7462,456385.0
2016-04-22 11:40:00,11.7,11.74,11.68,11.7,231481.0,10.7554,10.7921,10.737,10.7554,231481.0
2016-04-22 11:45:00,11.69,11.75,11.67,11.75,448673.0,10.7462,10.8013,10.7278,10.8013,448673.0
2016-04-22 11:50:00,11.74,11.8,11.71,11.8,241800.0,10.7921,10.8473,10.7646,10.8473,241800.0
2016-04-22 11:55:00,11.79,11.82,11.77,11.82,326811.0,10.8381,10.8657,10.8197,10.8657,326811.0
2016-04-22 12:00:00,11.82,11.82,11.76,11.78,308171.0,10.8657,10.8657,10.8105,10.8289,308171.0
2016-04-22 12:05:00,11.77,11.84,11.77,11.83,243254.0,10.8197,10.8841,10.8197,10.8749,243254.0
2016-04-22 12:10:00,11.83,11.84,11.76,11.76,272734.0,10.8749,10.8841,10.8105,10.8105,272734.0
2016-04-22 12:15:00,11.76,11.77,11.68,11.69,267500.0,10.8105,10.8197,10.737,10.7462,267500.0
2016-04-22 12:20:00,11.68,11.69,11.6,11.65,754814.0,10.737,10.7462,10.6634,10.7094,754814.0
2016-04-22 12:25:00,11.64,11.69,11.62,11.65,418569.0,10.7002,10.7462,10.6818,10.7094,418569.0
2016-04-22 12:30:00,11.66,11.67,11.63,11.65,243918.0,10.7186,10.7278,10.691,10.7094,243918.0
2016-04-22 12:35:00,11.64,11.7,11.63,11.69,200387.0,10.7002,10.7554,10.691,10.7462,200387.0
2016-04-22 12:40:00,11.69,11.69,11.63,11.67,179662.0,10.7462,10.7462,10.691,10.7278,179662.0
2016-04-22 12:45:00,11.67,11.67,11.61,11.64,234099.0,10.7278,10.7278,10.6726,10.7002,234099.0
2016-04-22 12:50:00,11.63,11.65,11.6,11.61,205402.0,10.691,10.7094,10.6634,10.6726,205402.0
2016-04-22 12:55:00,11.61,11.62,11.55,11.58,468278.0,10.6726,10.6818,10.6175,10.6451,468278.0
2016-04-22 13:00:00,11.59,11.61,11.57,11.59,166812.0,10.6543,10.6726,10.6359,10.6543,166812.0
2016-04-22 13:05:00,11.59,11.59,11.51,11.53,277401.0,10.6543,10.6543,10.5807,10.5991,277401.0
2016-04-22 13:10:00,11.52,11.57,11.5,11.53,437821.0,10.5899,10.6359,10.5715,10.5991,437821.0
2016-04-22 13:15:00,11.53,11.53,11.46,11.51,395611.0,10.5991,10.5991,10.5347,10.5807,395611.0
2016-04-22 13:20:00,11.51,11.51,11.43,11.48,332096.0,10.5807,10.5807,10.5072,10.5531,332096.0
2016-04-22 13:25:00,11.48,11.55,11.47,11.55,291428.0,10.5531,10.6175,10.5439,10.6175,291428.0
2016-04-22 13:30:00,11.54,11.6,11.53,11.6,300286.0,10.6083,10.6634,10.5991,10.6634,300286.0
2016-04-22 13:35:00,11.6,11.66,11.59,11.66,325777.0,10.6634,10.7186,10.6543,10.7186,325777.0
2016-04-22 13:40:00,11.66,11.91,11.64,11.82,4124760.0,10.7186,10.9484,10.7002,10.8657,4124760.0
2016-04-22 13:45:00,11.82,11.88,11.75,11.76,1421691.0,10.8657,10.9208,10.8013,10.8105,1421691.0
2016-04-22 13:50:00,11.77,11.8,11.69,11.79,951540.0,10.8197,10.8473,10.7462,10.8381,951540.0
2016-04-22 13:55:00,11.79,11.8,11.73,11.78,614729.0,10.8381,10.8473,10.7829,10.8289,614729.0
2016-04-22 14:00:00,11.78,11.85,11.73,11.85,669851.0,10.8289,10.8933,10.7829,10.8933,669851.0
2016-04-22 14:05:00,11.85,11.85,11.77,11.82,661281.0,10.8933,10.8933,10.8197,10.8657,661281.0
2016-04-22 14:10:00,11.81,11.85,11.81,11.82,431308.0,10.8565,10.8933,10.8565,10.8657,431308.0
2016-04-22 14:15:00,11.82,11.93,11.81,11.9,921890.0,10.8657,10.9668,10.8565,10.9392,921890.0
2016-04-22 14:20:00,11.9,11.9,11.84,11.87,474727.0,10.9392,10.9392,10.8841,10.9116,474727.0
2016-04-22 14:25:00,11.87,11.91,11.82,11.83,429323.0,10.9116,10.9484,10.8657,10.8749,429323.0
2016-04-22 14:30:00,11.84,11.87,11.81,11.82,405338.0,10.8841,10.9116,10.8565,10.8657,405338.0
2016-04-22 14:35:00,11.82,11.82,11.78,11.82,277371.0,10.8657,10.8657,10.8289,10.8657,277371.0
2016-04-22 14:40:00,11.82,11.84,11.77,11.78,317511.0,10.8657,10.8841,10.8197,10.8289,317511.0
2016-04-22 14:45:00,11.79,11.8,11.76,11.76,244671.0,10.8381,10.8473,10.8105,10.8105,244671.0
2016-04-22 14:50:00,11.75,11.76,11.71,11.74,387131.0,10.8013,10.8105,10.7646,10.7921,387131.0
2016-04-22 14:55:00,11.74,11.77,11.73,11.77,240518.0,10.7921,10.8197,10.7829,10.8197,240518.0
2016-04-22 15:00:00,11.77,11.78,11.72,11.76,251597.0,10.8197,10.8289,10.7738,10.8105,251597.0
2016-04-22 15:05:00,11.75,11.76,11.67,11.68,416962.0,10.8013,10.8105,10.7278,10.737,416962.0
2016-04-22 15:10:00,11.67,11.72,11.67,11.68,295869.0,10.7278,10.7738,10.7278,10.737,295869.0
2016-04-22 15:15:00,11.68,11.68,11.65,11.68,329917.0,10.737,10.737,10.7094,10.737,329917.0
2016-04-22 15:20:00,11.68,11.69,11.65,11.65,325583.0,10.737,10.7462,10.7094,10.7094,325583.0
2016-04-22 15:25:00,11.66,11.66,11.6,11.61,486783.0,10.7186,10.7186,10.6634,10.6726,486783.0
2016-04-22 15:30:00,11.61,11.68,11.6,11.66,438546.0,10.6726,10.737,10.6634,10.7186,438546.0
2016-04-22 15:35:00,11.66,11.68,11.64,11.66,408161.0,10.7186,10.737,10.7002,10.7186,408161.0
2016-04-22 15:40:00,11.66,11.67,11.61,11.64,525008.0,10.7186,10.7278,10.6726,10.7002,525008.0
2016-04-22 15:45:00,11.65,11.66,11.64,11.65,397872.0,10.7094,10.7186,10.7002,10.7094,397872.0
2016-04-22 15:50:00,11.65,11.66,11.64,11.66,418039.0,10.7094,10.7186,10.7002,10.7186,418039.0
2016-04-22 15:55:00,11.66,11.7,11.65,11.66,1517361.0,10.7186,10.7554,10.7094,10.7186,1517361.0
2016-04-25 09:30:00,11.59,11.59,11.32,11.43,1718394.0,10.6543,10.6543,10.406,10.5072,1718394.0
2016-04-25 09:35:00,11.43,11.66,11.42,11.58,1330835.0,10.5072,10.7186,10.498,10.6451,1330835.0
2016-04-25 09:40:00,11.57,11.7,11.45,11.66,654760.0,10.6359,10.7554,10.5256,10.7186,654760.0
2016-04-25 09:45:00,11.67,11.76,11.55,11.56,781148.0,10.7278,10.8105,10.6175,10.6267,781148.0
2016-04-25 09:50:00,11.56,11.61,11.49,11.6,688598.0,10.6267,10.6726,10.5623,10.6634,688598.0
2016-04-25 09:55:00,11.6,11.62,11.52,11.55,515135.0,10.6634,10.6818,10.5899,10.6175,515135.0
2016-04-25 10:00:00,11.54,11.64,11.53,11.62,519340.0,10.6083,10.7002,10.5991,10.6818,519340.0
2016-04-25 10:05:00,11.62,11.62,11.47,11.48,709793.0,10.6818,10.6818,10.5439,10.5531,709793.0
2016-04-25 10:10:00,11.48,11.51,11.43,11.49,457175.0,10.5531,10.5807,10.5072,10.5623,457175.0
2016-04-25 10:15:00,11.49,11.53,11.47,11.49,613447.0,10.5623,10.5991,10.5439,10.5623,613447.0
2016-04-25 10:20:00,11.5,11.57,11.49,11.56,496279.0,10.5715,10.6359,10.5623,10.6267,496279.0
2016-04-25 10:25:00,11.55,11.56,11.45,11.49,483656.0,10.6175,10.6267,10.5256,10.5623,483656.0
2016-04-25 10:30:00,11.49,11.54,11.46,11.51,422127.0,10.5623,10.6083,10.5347,10.5807,422127.0
2016-04-25 10:35:00,11.51,11.52,11.43,11.45,369346.0,10.5807,10.5899,10.5072,10.5256,369346.0
2016-04-25 10:40:00,11.45,11.46,11.37,11.4,653101.0,10.5256,10.5347,10.452,10.4796,653101.0
2016-04-25 10:45:00,11.4,11.44,11.32,11.34,483026.0,10.4796,10.5164,10.406,10.4244,483026.0
2016-04-25 10:50:00,11.33,11.34,11.27,11.3,810962.0,10.4152,10.4244,10.3601,10.3877,810962.0
2016-04-25 10:55:00,11.3,11.31,11.23,11.3,599356.0,10.3877,10.3969,10.3233,10.3877,599356.0
2016-04-25 11:00:00,11.3,11.32,11.27,11.29,511272.0,10.3877,10.406,10.3601,10.3785,511272.0
2016-04-25 11:05:00,11.29,11.4,11.28,11.34,419406.0,10.3785,10.4796,10.3693,10.4244,419406.0
2016-04-25 11:10:00,11.34,11.4,11.29,11.4,422202.0,10.4244,10.4796,10.3785,10.4796,422202.0
2016-04-25 11:15:00,11.4,11.41,11.31,11.31,386696.0,10.4796,10.4888,10.3969,10.3969,386696.0
2016-04-25 11:20:00,11.31,11.39,11.31,11.39,282403.0,10.3969,10.4704,10.3969,10.4704,282403.0
2016-04-25 11:25:00,11.39,11.42,11.37,11.4,321861.0,10.4704,10.498,10.452,10.4796,321861.0
2016-04-25 11:30:00,11.4,11.42,11.36,11.42,312980.0,10.4796,10.498,10.4428,10.498,312980.0
2016-04-25 11:35:00,11.43,11.43,11.35,11.38,260790.0,10.5072,10.5072,10.4336,10.4612,260790.0
2016-04-25 11:40:00,11.38,11.43,11.37,11.39,258658.0,10.4612,10.5072,10.452,10.4704,258658.0
2016-04-25 11:45:00,11.39,11.39,11.33,11.33,248073.0,10.4704,10.4704,10.4152,10.4152,248073.0
2016-04-25 11:50:00,11.34,11.36,11.26,11.26,314268.0,10.4244,10.4428,10.3509,10.3509,314268.0
2016-04-25 11:55:00,11.26,11.29,11.22,11.26,428959.0,10.3509,10.3785,10.3141,10.3509,428959.0
2016-04-25 12:00:00,11.25,11.29,11.21,11.23,407083.0,10.3417,10.3785,10.3049,10.3233,407083.0
2016-04-25 12:05:00,11.22,11.26,11.18,11.2,378277.0,10.3141,10.3509,10.2774,10.2957,378277.0
2016-04-25 12:10:00,11.19,11.26,11.18,11.22,336214.0,10.2865,10.3509,10.2774,10.3141,336214.0
2016-04-25 12:15:00,11.22,11.26,11.17,11.24,312936.0,10.3141,10.3509,10.2682,10.3325,312936.0
2016-04-25 12:20:00,11.24,11.26,11.23,11.24,205403.0,10.3325,10.3509,10.3233,10.3325,205403.0
2016-04-25 12:25:00,11.24,11.26,11.23,11.26,254577.0,10.3325,10.3509,10.3233,10.3509,254577.0
2016-04-25 12:30:00,11.26,11.3,11.25,11.29,357360.0,10.3509,10.3877,10.3417,10.3785,357360.0
2016-04-25 12:35:00,11.29,11.3,11.25,11.27,197766.0,10.3785,10.3877,10.3417,10.3601,197766.0
2016-04-25 12:40:00,11.28,11.31,11.26,11.26,315416.0,10.3693,10.3969,10.3509,10.3509,315416.0
2016-04-25 12:45:00,11.26,11.32,11.26,11.31,186507.0,10.3509,10.406,10.3509,10.3969,186507.0
2016-04-25 12:50:00,11.31,11.35,11.31,11.35,241420.0,10.3969,10.4336,10.3969,10.4336,241420.0
2016-04-25 12:55:00,11.35,11.36,11.29,11.31,399959.0,10.4336,10.4428,10.3785,10.3969,399959.0
2016-04-25 13:00:00,11.32,11.34,11.3,11.31,334980.0,10.406,10.4244,10.3877,10.3969,334980.0
2016-04-25 13:05:00,11.31,11.32,11.25,11.25,236450.0,10.3969,10.406,10.3417,10.3417,236450.0
2016-04-25 13:10:00,11.25,11.33,11.25,11.33,100843.0,10.3417,10.4152,10.3417,10.4152,100843.0
2016-04-25 13:15:00,11.33,11.33,11.31,11.33,214089.0,10.4152,10.4152,10.3969,10.4152,214089.0
2016-04-25 13:20:00,11.33,11.34,11.31,11.32,172393.0,10.4152,10.4244,10.3969,10.406,172393.0
2016-04-25 13:25:00,11.32,11.34,11.28,11.28,178613.0,10.406,10.4244,10.3693,10.3693,178613.0
2016-04-25 13:30:00,11.28,11.33,11.26,11.29,154969.0,10.3693,10.4152,10.3509,10.3785,154969.0
2016-04-25 13:35:00,11.28,11.31,11.25,11.29,208357.0,10.3693,10.3969,10.3417,10.3785,208357.0
2016-04-25 13:40:00,11.29,11.29,11.24,11.27,182488.0,10.3785,10.3785,10.3325,10.3601,182488.0
2016-04-25 13:45:00,11.27,11.3,11.26,11.3,97179.0,10.3601,10.3877,10.3509,10.3877,97179.0
2016-04-25 13:50:00,11.3,11.3,11.24,11.27,303264.0,10.3877,10.3877,10.3325,10.3601,303264.0
2016-04-25 13:55:00,11.28,11.29,11.23,11.25,301603.0,10.3693,10.3785,10.3233,10.3417,301603.0
2016-04-25 14:00:00,11.25,11.27,11.23,11.25,439981.0,10.3417,10.3601,10.3233,10.3417,439981.0
2016-04-25 14:05:00,11.25,11.25,11.2,11.2,455597.0,10.3417,10.3417,10.2957,10.2957,455597.0
2016-04-25 14:10:00,11.2,11.23,11.19,11.22,370681.0,10.2957,10.3233,10.2865,10.3141,370681.0
2016-04-25 14:15:00,11.23,11.24,11.21,11.22,189051.0,10.3233,10.3325,10.3049,10.3141,189051.0
2016-04-25 14:20:00,11.22,11.23,11.16,11.18,425583.0,10.3141,10.3233,10.259,10.2774,425583.0
2016-04-25 14:25:00,11.18,11.21,11.18,11.21,236472.0,10.2774,10.3049,10.2774,10.3049,236472.0
2016-04-25 14:30:00,11.21,11.26,11.2,11.26,223697.0,10.3049,10.3509,10.2957,10.3509,223697.0
2016-04-25 14:35:00,11.25,11.27,11.2,11.21,348784.0,10.3417,10.3601,10.2957,10.3049,348784.0
2016-04-25 14:40:00,11.21,11.22,11.17,11.21,317256.0,10.3049,10.3141,10.2682,10.3049,317256.0
2016-04-25 14:45:00,11.2,11.22,11.18,11.2,308586.0,10.2957,10.3141,10.2774,10.2957,308586.0
2016-04-25 14:50:00,11.21,11.22,11.16,11.18,340914.0,10.3049,10.3141,10.259,10.2774,340914.0
2016-04-25 14:55:00,11.18,11.24,11.17,11.2,407849.0,10.2774,10.3325,10.2682,10.2957,407849.0
2016-04-25 15:00:00,11.2,11.24,11.2,11.22,332214.0,10.2957,10.3325,10.2957,10.3141,332214.0
2016-04-25 15:05:00,11.23,11.24,11.19,11.23,442663.0,10.3233,10.3325,10.2865,10.3233,442663.0
2016-04-25 15:10:00,11.23,11.25,11.22,11.23,393317.0,10.3233,10.3417,10.3141,10.3233,393317.0
2016-04-25 15:15:00,11.24,11.24,11.21,11.24,361529.0,10.3325,10.3325,10.3049,10.3325,361529.0
2016-04-25 15:20:00,11.24,11.25,11.23,11.25,359847.0,10.3325,10.3417,10.3233,10.3417,359847.0
2016-04-25 15:25:00,11.25,11.25,11.22,11.25,272692.0,10.3417,10.3417,10.3141,10.3417,272692.0
2016-04-25 15:30:00,11.25,11.25,11.23,11.25,560976.0,10.3417,10.3417,10.3233,10.3417,560976.0
2016-04-25 15:35:00,11.25,11.32,11.24,11.32,608172.0,10.3417,10.406,10.3325,10.406,608172.0
2016-04-25 15:40:00,11.32,11.34,11.29,11.32,904158.0,10.406,10.4244,10.3785,10.406,904158.0
2016-04-25 15:45:00,11.32,11.4,11.31,11.36,1198340.0,10.406,10.4796,10.3969,10.4428,1198340.0
2016-04-25 15:50:00,11.36,11.37,11.32,11.34,651278.0,10.4428,10.452,10.406,10.4244,651278.0
2016-04-25 15:55:00,11.34,11.35,11.3,11.35,1353630.0,10.4244,10.4336,10.3877,10.4336,1353630.0
2016-04-26 09:30:00,11.29,11.35,11.1,11.27,1525781.0,10.3785,10.4336,10.2038,10.3601,1525781.0
2016-04-26 09:35:00,11.27,11.28,10.93,10.95,1814066.0,10.3601,10.3693,10.0475,10.0659,1814066.0
2016-04-26 09:40:00,10.95,11.07,10.86,10.88,1518962.0,10.0659,10.1762,9.9832,10.0016,1518962.0
2016-04-26 09:45:00,10.88,10.91,10.7,10.84,2263421.0,10.0016,10.0292,9.8361,9.9648,2263421.0
2016-04-26 09:50:00,10.84,10.85,10.6,10.65,1887487.0,9.9648,9.974,9.7442,9.7901,1887487.0
2016-04-26 09:55:00,10.64,10.74,10.56,10.7,2226672.0,9.781,9.8729,9.7074,9.8361,2226672.0
2016-04-26 10:00:00,10.7,10.94,10.68,10.94,1976337.0,9.8361,10.0567,9.8177,10.0567,1976337.0
2016-04-26 10:05:00,10.94,11.07,10.91,11.04,1707405.0,10.0567,10.1762,10.0292,10.1487,1707405.0
2016-04-26 10:10:00,11.04,11.06,10.9,10.92,1483003.0,10.1487,10.167,10.02,10.0383,1483003.0
2016-04-26 10:15:00,10.92,11.02,10.92,11.01,840327.0,10.0383,10.1303,10.0383,10.1211,840327.0
2016-04-26 10:20:00,11.02,11.17,10.96,10.96,1955704.0,10.1303,10.2682,10.0751,10.0751,1955704.0
2016-04-26 10:25:00,10.96,10.99,10.86,10.9,1265077.0,10.0751,10.1027,9.9832,10.02,1265077.0
2016-04-26 10:30:00,10.89,10.9,10.81,10.88,603338.0,10.0108,10.02,9.9372,10.0016,603338.0
2016-04-26 10:35:00,10.88,10.95,10.85,10.92,989650.0,10.0016,10.0659,9.974,10.0383,989650.0
2016-04-26 10:40:00,10.92,10.96,10.88,10.95,621355.0,10.0383,10.0751,10.0016,10.0659,621355.0
2016-04-26 10:45:00,10.95,11.13,10.95,11.04,1009345.0,10.0659,10.2314,10.0659,10.1487,1009345.0
2016-04-26 10:50:00,11.04,11.06,10.97,10.97,797907.0,10.1487,10.167,10.0843,10.0843,797907.0
2016-04-26 10:55:00,10.97,11.01,10.94,11.01,378131.0,10.0843,10.1211,10.0567,10.1211,378131.0
2016-04-26 11:00:00,11.01,11.09,11.0,11.05,653562.0,10.1211,10.1946,10.1119,10.1578,653562.0
2016-04-26 11:05:00,11.06,11.06,11.0,11.04,972302.0,10.167,10.167,10.1119,10.1487,972302.0
2016-04-26 11:10:00,11.05,11.21,11.04,11.18,1039106.0,10.1578,10.3049,10.1487,10.2774,1039106.0
2016-04-26 11:15:00,11.18,11.19,11.09,11.12,668979.0,10.2774,10.2865,10.1946,10.2222,668979.0
2016-04-26 11:20:00,11.12,11.16,11.06,11.16,635021.0,10.2222,10.259,10.167,10.259,635021.0
2016-04-26 11:25:00,11.16,11.18,11.14,11.16,408493.0,10.259,10.2774,10.2406,10.259,408493.0
2016-04-26 11:30:00,11.17,11.2,11.14,11.19,465330.0,10.2682,10.2957,10.2406,10.2865,465330.0
2016-04-26 11:35:00,11.19,11.2,11.14,11.18,497229.0,10.2865,10.2957,10.2406,10.2774,497229.0
2016-04-26 11:40:00,11.17,11.25,11.16,11.25,674169.0,10.2682,10.3417,10.259,10.3417,674169.0
2016-04-26 11:45:00,11.25,11.42,11.24,11.41,610705.0,10.3417,10.498,10.3325,10.4888,610705.0
2016-04-26 11:50:00,11.42,11.43,11.34,11.39,909213.0,10.498,10.5072,10.4244,10.4704,909213.0
2016-04-26 11:55:00,11.39,11.41,11.29,11.29,808888.0,10.4704,10.4888,10.3785,10.3785,808888.0
2016-04-26 12:00:00,11.3,11.34,11.28,11.31,593666.0,10.3877,10.4244,10.3693,10.3969,593666.0
2016-04-26 12:05:00,11.31,11.31,11.21,11.22,380788.0,10.3969,10.3969,10.3049,10.3141,380788.0
2016-04-26 12:10:00,11.23,11.26,11.19,11.23,327752.0,10.3233,10.3509,10.2865,10.3233,327752.0
2016-04-26 12:15:00,11.22,11.28,11.22,11.26,267216.0,10.3141,10.3693,10.3141,10.3509,267216.0
2016-04-26 12:20:00,11.26,11.26,11.15,11.16,443748.0,10.3509,10.3509,10.2498,10.259,443748.0
2016-04-26 12:25:00,11.16,11.2,11.15,11.19,323721.0,10.259,10.2957,10.2498,10.2865,323721.0
2016-04-26 12:30:00,11.19,11.2,11.14,11.14,195066.0,10.2865,10.2957,10.2406,10.2406,195066.0
2016-04-26 12:35:00,11.14,11.2,11.14,11.17,206900.0,10.2406,10.2957,10.2406,10.2682,206900.0
2016-04-26 12:40:00,11.18,11.23,11.17,11.21,287566.0,10.2774,10.3233,10.2682,10.3049,287566.0
2016-04-26 12:45:00,11.2,11.25,11.2,11.23,154104.0,10.2957,10.3417,10.2957,10.3233,154104.0
2016-04-26 12:50:00,11.23,11.26,11.22,11.24,234994.0,10.3233,10.3509,10.3141,10.3325,234994.0
2016-04-26 12:55:00,11.24,11.25,11.19,11.24,164520.0,10.3325,10.3417,10.2865,10.3325,164520.0
2016-04-26 13:00:00,11.23,11.26,11.23,11.25,233857.0,10.3233,10.3509,10.3233,10.3417,233857.0
2016-04-26 13:05:00,11.25,11.26,11.22,11.25,235585.0,10.3417,10.3509,10.3141,10.3417,235585.0
2016-04-26 13:10:00,11.24,11.25,11.22,11.25,155327.0,10.3325,10.3417,10.3141,10.3417,155327.0
2016-04-26 13:15:00,11.25,11.25,11.2,11.23,337933.0,10.3417,10.3417,10.2957,10.3233,337933.0
2016-04-26 13:20:00,11.24,11.26,11.2,11.25,270272.0,10.3325,10.3509,10.2957,10.3417,270272.0
2016-04-26 13:25:00,11.25,11.29,11.24,11.28,374432.0,10.3417,10.3785,10.3325,10.3693,374432.0
2016-04-26 13:30:00,11.27,11.32,11.27,11.3,473251.0,10.3601,10.406,10.3601,10.3877,473251.0
2016-04-26 13:35:00,11.3,11.31,11.28,11.3,310761.0,10.3877,10.3969,10.3693,10.3877,310761.0
2016-04-26 13:40:00,11.3,11.3,11.23,11.26,317699.0,10.3877,10.3877,10.3233,10.3509,317699.0
2016-04-26 13:45:00,11.26,11.26,11.24,11.26,195629.0,10.3509,10.3509,10.3325,10.3509,195629.0
2016-04-26 13:50:00,11.26,11.26,11.24,11.26,487174.0,10.3509,10.3509,10.3325,10.3509,487174.0
2016-04-26 13:55:00,11.26,11.29,11.25,11.28,490001.0,10.3509,10.3785,10.3417,10.3693,490001.0
2016-04-26 14:00:00,11.28,11.29,11.26,11.29,332553.0,10.3693,10.3785,10.3509,10.3785,332553.0
2016-04-26 14:05:00,11.29,11.35,11.28,11.31,542117.0,10.3785,10.4336,10.3693,10.3969,542117.0
2016-04-26 14:10:00,11.32,11.33,11.29,11.33,407232.0,10.406,10.4152,10.3785,10.4152,407232.0
2016-04-26 14:15:00,11.33,11.46,11.32,11.46,1047802.0,10.4152,10.5347,10.406,10.5347,1047802.0
2016-04-26 14:20:00,11.46,11.46,11.4,11.45,717466.0,10.5347,10.5347,10.4796,10.5256,717466.0
2016-04-26 14:25:00,11.46,11.48,11.42,11.43,606978.0,10.5347,10.5531,10.498,10.5072,606978.0
2016-04-26 14:30:00,11.43,11.53,11.43,11.51,659614.0,10.5072,10.5991,10.5072,10.5807,659614.0
2016-04-26 14:35:00,11.5,11.53,11.44,11.45,606200.0,10.5715,10.5991,10.5164,10.5256,606200.0
2016-04-26 14:40:00,11.45,11.54,11.45,11.53,721906.0,10.5256,10.6083,10.5256,10.5991,721906.0
2016-04-26 14:45:00,11.53,11.59,11.52,11.56,522777.0,10.5991,10.6543,10.5899,10.6267,522777.0
2016-04-26 14:50:00,11.56,11.57,11.52,11.55,405712.0,10.6267,10.6359,10.5899,10.6175,405712.0
2016-04-26 14:55:00,11.56,11.6,11.55,11.6,356430.0,10.6267,10.6634,10.6175,10.6634,356430.0
2016-04-26 15:00:00,11.6,11.6,11.52,11.53,442482.0,10.6634,10.6634,10.5899,10.5991,442482.0
2016-04-26 15:05:00,11.53,11.53,11.46,11.47,632787.0,10.5991,10.5991,10.5347,10.5439,632787.0
2016-04-26 15:10:00,11.46,11.51,11.46,11.5,264094.0,10.5347,10.5807,10.5347,10.5715,264094.0
2016-04-26 15:15:00,11.5,11.52,11.45,11.45,321435.0,10.5715,10.5899,10.5256,10.5256,321435.0
2016-04-26 15:20:00,11.46,11.49,11.45,11.48,214675.0,10.5347,10.5623,10.5256,10.5531,214675.0
2016-04-26 15:25:00,11.48,11.51,11.48,11.5,395031.0,10.5531,10.5807,10.5531,10.5715,395031.0
2016-04-26 15:30:00,11.49,11.53,11.48,11.53,373971.0,10.5623,10.5991,10.5531,10.5991,373971.0
2016-04-26 15:35:00,11.53,11.53,11.49,11.51,374665.0,10.5991,10.5991,10.5623,10.5807,374665.0
2016-04-26 15:40:00,11.51,11.51,11.47,11.49,565825.0,10.5807,10.5807,10.5439,10.5623,565825.0
2016-04-26 15:45:00,11.49,11.49,11.48,11.49,296193.0,10.5623,10.5623,10.5531,10.5623,296193.0
2016-04-26 15:50:00,11.49,11.52,11.47,11.47,909625.0,10.5623,10.5899,10.5439,10.5439,909625.0
2016-04-26 15:55:00,11.48,11.48,11.43,11.48,1506003.0,10.5531,10.5531,10.5072,10.5531,1506003.0
2016-04-27 09:30:00,11.69,11.94,11.58,11.91,1945470.0,10.7462,10.976,10.6451,10.9484,1945470.0
2016-04-27 09:35:00,11.91,11.99,11.8,11.89,1810268.0,10.9484,11.022,10.8473,10.93,1810268.0
2016-04-27 09:40:00,11.89,11.92,11.75,11.79,916110.0,10.93,10.9576,10.8013,10.8381,916110.0
2016-04-27 09:45:00,11.79,11.84,11.74,11.8,1083457.0,10.8381,10.8841,10.7921,10.8473,1083457.0
2016-04-27 09:50:00,11.8,11.96,11.79,11.92,1526919.0,10.8473,10.9944,10.8381,10.9576,1526919.0
2016-04-27 09:55:00,11.93,11.99,11.92,11.94,723792.0,10.9668,11.022,10.9576,10.976,723792.0
2016-04-27 10:00:00,11.94,11.99,11.9,11.99,556711.0,10.976,11.022,10.9392,11.022,556711.0
2016-04-27 10:05:00,11.98,12.08,11.98,12.0,1083982.0,11.0128,11.1047,11.0128,11.0311,1083982.0
2016-04-27 10:10:00,12.0,12.1,11.95,12.06,756067.0,11.0311,11.1231,10.9852,11.0863,756067.0
2016-04-27 10:15:00,12.06,12.09,12.02,12.08,627314.0,11.0863,11.1139,11.0495,11.1047,627314.0
2016-04-27 10:20:00,12.09,12.2,12.08,12.18,960025.0,11.1139,11.215,11.1047,11.1966,960025.0
2016-04-27 10:25:00,12.19,12.24,12.12,12.12,828343.0,11.2058,11.2518,11.1415,11.1415,828343.0
2016-04-27 10:30:00,12.12,12.13,11.92,12.05,1626997.0,11.1415,11.1507,10.9576,11.0771,1626997.0
2016-04-27 10:35:00,12.05,12.07,11.88,11.9,795726.0,11.0771,11.0955,10.9208,10.9392,795726.0
2016-04-27 10:40:00,11.9,11.97,11.88,11.96,670430.0,10.9392,11.0036,10.9208,10.9944,670430.0
2016-04-27 10:45:00,11.95,11.97,11.87,11.88,563921.0,10.9852,11.0036,10.9116,10.9208,563921.0
2016-04-27 10:50:00,11.87,11.89,11.7,11.77,1454611.0,10.9116,10.93,10.7554,10.8197,1454611.0
2016-04-27 10:55:00,11.76,11.8,11.71,11.8,649827.0,10.8105,10.8473,10.7646,10.8473,649827.0
2016-04-27 11:00:00,11.79,11.81,11.71,11.78,517020.0,10.8381,10.8565,10.7646,10.8289,517020.0
2016-04-27 11:05:00,11.79,11.87,11.76,11.86,504697.0,10.8381,10.9116,10.8105,10.9025,504697.0
2016-04-27 11:10:00,11.86,11.88,11.79,11.84,762206.0,10.9025,10.9208,10.8381,10.8841,762206.0
2016-04-27 11:15:00,11.84,11.9,11.83,11.89,449057.0,10.8841,10.9392,10.8749,10.93,449057.0
2016-04-27 11:20:00,11.89,11.92,11.83,11.92,503595.0,10.93,10.9576,10.8749,10.9576,503595.0
2016-04-27 11:25:00,11.92,11.98,11.91,11.97,590786.0,10.9576,11.0128,10.9484,11.0036,590786.0
2016-04-27 11:30:00,11.96,11.99,11.92,11.94,590631.0,10.9944,11.022,10.9576,10.976,590631.0
2016-04-27 11:35:00,11.95,11.96,11.86,11.91,391153.0,10.9852,10.9944,10.9025,10.9484,391153.0
2016-04-27 11:40:00,11.92,11.93,11.86,11.9,345065.0,10.9576,10.9668,10.9025,10.9392,345065.0
2016-04-27 11:45:00,11.89,11.96,11.89,11.94,329472.0,10.93,10.9944,10.93,10.976,329472.0
2016-04-27 11:50:00,11.94,11.96,11.93,11.93,183052.0,10.976,10.9944,10.9668,10.9668,183052.0
2016-04-27 11:55:00,11.94,11.97,11.93,11.96,310012.0,10.976,11.0036,10.9668,10.9944,310012.0
2016-04-27 12:00:00,11.96,11.96,11.89,11.89,168704.0,10.9944,10.9944,10.93,10.93,168704.0
2016-04-27 12:05:00,11.89,11.96,11.89,11.94,298381.0,10.93,10.9944,10.93,10.976,298381.0
2016-04-27 12:10:00,11.95,11.97,11.93,11.96,258893.0,10.9852,11.0036,10.9668,10.9944,258893.0
2016-04-27 12:15:00,11.95,12.0,11.95,11.97,313953.0,10.9852,11.0311,10.9852,11.0036,313953.0
2016-04-27 12:20:00,11.98,12.04,11.97,12.01,393832.0,11.0128,11.0679,11.0036,11.0403,393832.0
2016-04-27 12:25:00,12.02,12.04,11.97,12.01,364497.0,11.0495,11.0679,11.0036,11.0403,364497.0
2016-04-27 12:30:00,12.01,12.11,12.01,12.09,554756.0,11.0403,11.1323,11.0403,11.1139,554756.0
2016-04-27 12:35:00,12.1,12.14,12.06,12.12,470087.0,11.1231,11.1598,11.0863,11.1415,470087.0
2016-04-27 12:40:00,12.11,12.18,12.09,12.17,661960.0,11.1323,11.1966,11.1139,11.1874,661960.0
2016-04-27 12:45:00,12.18,12.21,12.16,12.16,716630.0,11.1966,11.2242,11.1782,11.1782,716630.0
2016-04-27 12:50:00,12.15,12.17,12.13,12.16,353316.0,11.169,11.1874,11.1507,11.1782,353316.0
2016-04-27 12:55:00,12.15,12.2,12.14,12.17,522950.0,11.169,11.215,11.1598,11.1874,522950.0
2016-04-27 13:00:00,12.17,12.18,12.14,12.16,326315.0,11.1874,11.1966,11.1598,11.1782,326315.0
2016-04-27 13:05:00,12.15,12.18,12.14,12.17,422732.0,11.169,11.1966,11.1598,11.1874,422732.0
2016-04-27 13:10:00,12.18,12.19,12.15,12.17,400081.0,11.1966,11.2058,11.169,11.1874,400081.0
2016-04-27 13:15:00,12.16,12.2,12.15,12.15,264494.0,11.1782,11.215,11.169,11.169,264494.0
2016-04-27 13:20:00,12.15,12.16,12.1,12.14,533649.0,11.169,11.1782,11.1231,11.1598,533649.0
2016-04-27 13:25:00,12.14,12.16,12.11,12.12,328890.0,11.1598,11.1782,11.1323,11.1415,328890.0
2016-04-27 13:30:00,12.12,12.17,12.11,12.15,279357.0,11.1415,11.1874,11.1323,11.169,279357.0
2016-04-27 13:35:00,12.15,12.2,12.14,12.16,277631.0,11.169,11.215,11.1598,11.1782,277631.0
2016-04-27 13:40:00,12.15,12.19,12.15,12.18,274221.0,11.169,11.2058,11.169,11.1966,274221.0
2016-04-27 13:45:00,12.18,12.19,12.15,12.16,236424.0,11.1966,11.2058,11.169,11.1782,236424.0
2016-04-27 13:50:00,12.17,12.18,12.14,12.16,218012.0,11.1874,11.1966,11.1598,11.1782,218012.0
2016-04-27 13:55:00,12.15,12.17,12.14,12.16,261272.0,11.169,11.1874,11.1598,11.1782,261272.0
2016-04-27 14:00:00,12.15,12.16,12.04,12.16,926076.0,11.169,11.1782,11.0679,11.1782,926076.0
2016-04-27 14:05:00,12.16,12.26,12.16,12.22,946290.0,11.1782,11.2702,11.1782,11.2334,946290.0
2016-04-27 14:10:00,12.22,12.29,12.22,12.28,997419.0,11.2334,11.2977,11.2334,11.2885,997419.0
2016-04-27 14:15:00,12.29,12.41,12.28,12.4,1478569.0,11.2977,11.408,11.2885,11.3989,1478569.0
2016-04-27 14:20:00,12.4,12.45,12.39,12.42,850595.0,11.3989,11.4448,11.3897,11.4172,850595.0
2016-04-27 14:25:00,12.43,12.48,12.35,12.37,987944.0,11.4264,11.4724,11.3529,11.3713,987944.0
2016-04-27 14:30:00,12.36,12.44,12.36,12.43,860020.0,11.3621,11.4356,11.3621,11.4264,860020.0
2016-04-27 14:35:00,12.42,12.52,12.42,12.49,1332318.0,11.4172,11.5092,11.4172,11.4816,1332318.0
2016-04-27 14:40:00,12.5,12.54,12.46,12.51,804003.0,11.4908,11.5275,11.454,11.5,804003.0
2016-04-27 14:45:00,12.51,12.54,12.46,12.53,709459.0,11.5,11.5275,11.454,11.5184,709459.0
2016-04-27 14:50:00,12.52,12.55,12.5,12.52,502693.0,11.5092,11.5367,11.4908,11.5092,502693.0
2016-04-27 14:55:00,12.51,12.54,12.5,12.53,513003.0,11.5,11.5275,11.4908,11.5184,513003.0
2016-04-27 15:00:00,12.53,12.53,12.45,12.5,691319.0,11.5184,11.5184,11.4448,11.4908,691319.0
2016-04-27 15:05:00,12.5,12.52,12.48,12.5,549452.0,11.4908,11.5092,11.4724,11.4908,549452.0
2016-04-27 15:10:00,12.49,12.53,12.48,12.5,508838.0,11.4816,11.5184,11.4724,11.4908,508838.0
2016-04-27 15:15:00,12.51,12.52,12.49,12.51,450132.0,11.5,11.5092,11.4816,11.5,450132.0
2016-04-27 15:20:00,12.51,12.55,12.5,12.52,472436.0,11.5,11.5367,11.4908,11.5092,472436.0
2016-04-27 15:25:00,12.52,12.55,12.51,12.55,453785.0,11.5092,11.5367,11.5,11.5367,453785.0
2016-04-27 15:30:00,12.55,12.6,12.54,12.6,979121.0,11.5367,11.5827,11.5275,11.5827,979121.0
2016-04-27 15:35:00,12.6,12.61,12.59,12.6,889553.0,11.5827,11.5919,11.5735,11.5827,889553.0
2016-04-27 15:40:00,12.6,12.61,12.59,12.61,1049434.0,11.5827,11.5919,11.5735,11.5919,1049434.0
2016-04-27 15:45:00,12.61,12.65,12.6,12.63,1087481.0,11.5919,11.6287,11.5827,11.6103,1087481.0
2016-04-27 15:50:00,12.63,12.67,12.62,12.67,1514032.0,11.6103,11.6471,11.6011,11.6471,1514032.0
2016-04-27 15:55:00,12.67,12.67,12.62,12.65,2536586.0,11.6471,11.6471,11.6011,11.6287,2536586.0
2016-04-28 09:30:00,12.66,12.97,12.61,12.96,2318243.0,11.6379,11.9228,11.5919,11.9136,2318243.0
2016-04-28 09:35:00,12.97,13.12,12.75,12.88,3079303.0,11.9228,12.0607,11.7206,11.8401,3079303.0
2016-04-28 09:40:00,12.88,12.99,12.76,12.95,1853365.0,11.8401,11.9412,11.7298,11.9044,1853365.0
2016-04-28 09:45:00,12.96,12.96,12.79,12.82,1121958.0,11.9136,11.9136,11.7574,11.7849,1121958.0
2016-04-28 09:50:00,12.82,13.0,12.78,12.95,1260677.0,11.7849,11.9504,11.7482,11.9044,1260677.0
2016-04-28 09:55:00,12.96,13.15,12.89,13.13,1591025.0,11.9136,12.0883,11.8493,12.0699,1591025.0
2016-04-28 10:00:00,13.12,13.28,13.09,13.27,1792097.0,12.0607,12.2078,12.0331,12.1986,1792097.0
2016-04-28 10:05:00,13.26,13.36,13.25,13.31,1669050.0,12.1894,12.2813,12.1802,12.2354,1669050.0
2016-04-28 10:10:00,13.32,13.33,13.14,13.22,1863305.0,12.2446,12.2538,12.0791,12.1526,1863305.0
2016-04-28 10:15:00,13.22,13.28,13.19,13.26,912469.0,12.1526,12.2078,12.1251,12.1894,912469.0
2016-04-28 10:20:00,13.27,13.29,13.08,13.08,1368365.0,12.1986,12.217,12.024,12.024,1368365.0
2016-04-28 10:25:00,13.09,13.25,13.05,13.19,1015564.0,12.0331,12.1802,11.9964,12.1251,1015564.0
2016-04-28 10:30:00,13.19,13.29,13.18,13.24,1087785.0,12.1251,12.217,12.1159,12.171,1087785.0
2016-04-28 10:35:00,13.25,13.27,13.17,13.22,1261934.0,12.1802,12.1986,12.1067,12.1526,1261934.0
2016-04-28 10:40:00,13.22,13.23,13.16,13.18,634133.0,12.1526,12.1618,12.0975,12.1159,634133.0
2016-04-28 10:45:00,13.17,13.22,13.17,13.17,549812.0,12.1067,12.1526,12.1067,12.1067,549812.0
2016-04-28 10:50:00,13.18,13.2,13.11,13.14,656379.0,12.1159,12.1343,12.0515,12.0791,656379.0
2016-04-28 10:55:00,13.13,13.16,13.06,13.1,633556.0,12.0699,12.0975,12.0056,12.0423,633556.0
2016-04-28 11:00:00,13.1,13.2,13.1,13.16,723609.0,12.0423,12.1343,12.0423,12.0975,723609.0
2016-04-28 11:05:00,13.16,13.16,12.97,12.97,981178.0,12.0975,12.0975,11.9228,11.9228,981178.0
2016-04-28 11:10:00,12.97,13.09,12.94,13.09,922200.0,11.9228,12.0331,11.8953,12.0331,922200.0
2016-04-28 11:15:00,13.09,13.09,13.01,13.05,409303.0,12.0331,12.0331,11.9596,11.9964,409303.0
2016-04-28 11:20:00,13.06,13.16,13.05,13.14,462985.0,12.0056,12.0975,11.9964,12.0791,462985.0
2016-04-28 11:25:00,13.15,13.17,13.1,13.16,383148.0,12.0883,12.1067,12.0423,12.0975,383148.0
2016-04-28 11:30:00,13.16,13.2,13.13,13.15,347985.0,12.0975,12.1343,12.0699,12.0883,347985.0
2016-04-28 11:35:00,13.15,13.2,13.15,13.19,482885.0,12.0883,12.1343,12.0883,12.1251,482885.0
2016-04-28 11:40:00,13.19,13.2,13.13,13.14,378660.0,12.1251,12.1343,12.0699,12.0791,378660.0
2016-04-28 11:45:00,13.14,13.18,13.09,13.1,271187.0,12.0791,12.1159,12.0331,12.0423,271187.0
2016-04-28 11:50:00,13.11,13.15,13.1,13.12,315877.0,12.0515,12.0883,12.0423,12.0607,315877.0
2016-04-28 11:55:00,13.12,13.17,13.09,13.1,571287.0,12.0607,12.1067,12.0331,12.0423,571287.0
2016-04-28 12:00:00,13.11,13.16,13.1,13.13,331322.0,12.0515,12.0975,12.0423,12.0699,331322.0
2016-04-28 12:05:00,13.13,13.15,13.07,13.08,530735.0,12.0699,12.0883,12.0148,12.024,530735.0
2016-04-28 12:10:00,13.08,13.12,13.01,13.02,616413.0,12.024,12.0607,11.9596,11.9688,616413.0
2016-04-28 12:15:00,13.03,13.03,12.96,12.98,849917.0,11.978,11.978,11.9136,11.932,849917.0
2016-04-28 12:20:00,12.98,13.03,12.94,13.03,627827.0,11.932,11.978,11.8953,11.978,627827.0
2016-04-28 12:25:00,13.03,13.07,13.0,13.06,659098.0,11.978,12.0148,11.9504,12.0056,659098.0
2016-04-28 12:30:00,13.06,13.12,13.04,13.1,340826.0,12.0056,12.0607,11.9872,12.0423,340826.0
2016-04-28 12:35:00,13.1,13.14,13.09,13.12,413014.0,12.0423,12.0791,12.0331,12.0607,413014.0
2016-04-28 12:40:00,13.13,13.16,13.1,13.14,341426.0,12.0699,12.0975,12.0423,12.0791,341426.0
2016-04-28 12:45:00,13.15,13.17,13.13,13.16,349941.0,12.0883,12.1067,12.0699,12.0975,349941.0
2016-04-28 12:50:00,13.16,13.2,13.15,13.2,306355.0,12.0975,12.1343,12.0883,12.1343,306355.0
2016-04-28 12:55:00,13.2,13.2,13.18,13.2,243277.0,12.1343,12.1343,12.1159,12.1343,243277.0
2016-04-28 13:00:00,13.2,13.21,13.16,13.16,455503.0,12.1343,12.1435,12.0975,12.0975,455503.0
2016-04-28 13:05:00,13.16,13.18,13.13,13.15,387891.0,12.0975,12.1159,12.0699,12.0883,387891.0
2016-04-28 13:10:00,13.16,13.16,13.1,13.11,224244.0,12.0975,12.0975,12.0423,12.0515,224244.0
2016-04-28 13:15:00,13.11,13.11,13.05,13.11,335668.0,12.0515,12.0515,11.9964,12.0515,335668.0
2016-04-28 13:20:00,13.11,13.13,13.09,13.1,197013.0,12.0515,12.0699,12.0331,12.0423,197013.0
2016-04-28 13:25:00,13.1,13.15,13.09,13.15,425457.0,12.0423,12.0883,12.0331,12.0883,425457.0
2016-04-28 13:30:00,13.15,13.18,13.14,13.18,263089.0,12.0883,12.1159,12.0791,12.1159,263089.0
2016-04-28 13:35:00,13.18,13.2,13.17,13.19,192625.0,12.1159,12.1343,12.1067,12.1251,192625.0
2016-04-28 13:40:00,13.2,13.2,13.15,13.17,285040.0,12.1343,12.1343,12.0883,12.1067,285040.0
2016-04-28 13:45:00,13.16,13.2,13.15,13.18,178955.0,12.0975,12.1343,12.0883,12.1159,178955.0
2016-04-28 13:50:00,13.19,13.25,13.18,13.24,489955.0,12.1251,12.1802,12.1159,12.171,489955.0
2016-04-28 13:55:00,13.25,13.27,13.21,13.22,303332.0,12.1802,12.1986,12.1435,12.1526,303332.0
2016-04-28 14:00:00,13.22,13.25,13.2,13.21,417220.0,12.1526,12.1802,12.1343,12.1435,417220.0
2016-04-28 14:05:00,13.22,13.23,13.2,13.21,230733.0,12.1526,12.1618,12.1343,12.1435,230733.0
2016-04-28 14:10:00,13.21,13.24,13.2,13.23,444362.0,12.1435,12.171,12.1343,12.1618,444362.0
2016-04-28 14:15:00,13.23,13.25,13.2,13.2,525847.0,12.1618,12.1802,12.1343,12.1343,525847.0
2016-04-28 14:20:00,13.2,13.23,13.19,13.22,446663.0,12.1343,12.1618,12.1251,12.1526,446663.0
2016-04-28 14:25:00,13.22,13.23,13.2,13.23,408550.0,12.1526,12.1618,12.1343,12.1618,408550.0
2016-04-28 14:30:00,13.22,13.24,13.21,13.23,343383.0,12.1526,12.171,12.1435,12.1618,343383.0
2016-04-28 14:35:00,13.23,13.24,13.2,13.21,329843.0,12.1618,12.171,12.1343,12.1435,329843.0
2016-04-28 14:40:00,13.21,13.23,13.2,13.21,201439.0,12.1435,12.1618,12.1343,12.1435,201439.0
2016-04-28 14:45:00,13.21,13.23,13.2,13.21,225021.0,12.1435,12.1618,12.1343,12.1435,225021.0
2016-04-28 14:50:00,13.21,13.23,13.2,13.22,758826.0,12.1435,12.1618,12.1343,12.1526,758826.0
2016-04-28 14:55:00,13.22,13.22,13.15,13.18,602488.0,12.1526,12.1526,12.0883,12.1159,602488.0
2016-04-28 15:00:00,13.18,13.22,13.17,13.21,910883.0,12.1159,12.1526,12.1067,12.1435,910883.0
2016-04-28 15:05:00,13.22,13.22,13.13,13.17,452824.0,12.1526,12.1526,12.0699,12.1067,452824.0
2016-04-28 15:10:00,13.17,13.17,13.03,13.05,1199593.0,12.1067,12.1067,11.978,11.9964,1199593.0
2016-04-28 15:15:00,13.05,13.09,13.0,13.0,1258373.0,11.9964,12.0331,11.9504,11.9504,1258373.0
2016-04-28 15:20:00,13.0,13.02,12.86,12.87,1365088.0,11.9504,11.9688,11.8217,11.8309,1365088.0
2016-04-28 15:25:00,12.88,12.88,12.71,12.73,1556036.0,11.8401,11.8401,11.6838,11.7022,1556036.0
2016-04-28 15:30:00,12.72,12.8,12.64,12.71,1356238.0,11.693,11.7666,11.6195,11.6838,1356238.0
2016-04-28 15:35:00,12.71,12.85,12.7,12.84,897501.0,11.6838,11.8125,11.6746,11.8033,897501.0
2016-04-28 15:40:00,12.85,12.87,12.78,12.79,906280.0,11.8125,11.8309,11.7482,11.7574,906280.0
2016-04-28 15:45:00,12.79,12.9,12.78,12.82,762021.0,11.7574,11.8585,11.7482,11.7849,762021.0
2016-04-28 15:50:00,12.82,12.83,12.73,12.75,1042608.0,11.7849,11.7941,11.7022,11.7206,1042608.0
2016-04-28 15:55:00,12.75,12.77,12.63,12.64,3428350.0,11.7206,11.739,11.6103,11.6195,3428350.0
2016-04-29 09:30:00,13.11,13.41,13.05,13.41,2218418.0,12.0515,12.3273,11.9964,12.3273,2218418.0
2016-04-29 09:35:00,13.41,13.5,13.4,13.46,2127671.0,12.3273,12.41,12.3181,12.3733,2127671.0
2016-04-29 09:40:00,13.45,13.66,13.45,13.58,2466928.0,12.3641,12.5571,12.3641,12.4836,2466928.0
2016-04-29 09:45:00,13.58,13.75,13.54,13.65,1918513.0,12.4836,12.6399,12.4468,12.5479,1918513.0
2016-04-29 09:50:00,13.65,13.71,13.55,13.59,1721507.0,12.5479,12.6031,12.456,12.4928,1721507.0
2016-04-29 09:55:00,13.59,13.59,13.42,13.46,1723679.0,12.4928,12.4928,12.3365,12.3733,1723679.0
2016-04-29 10:00:00,13.46,13.58,13.34,13.55,2423100.0,12.3733,12.4836,12.263,12.456,2423100.0
2016-04-29 10:05:00,13.55,13.69,13.53,13.67,1429206.0,12.456,12.5847,12.4376,12.5663,1429206.0
2016-04-29 10:10:00,13.68,13.78,13.66,13.71,2139477.0,12.5755,12.6674,12.5571,12.6031,2139477.0
2016-04-29 10:15:00,13.71,13.78,13.7,13.75,1256460.0,12.6031,12.6674,12.5939,12.6399,1256460.0
2016-04-29 10:20:00,13.74,13.9,13.74,13.86,2104817.0,12.6307,12.7777,12.6307,12.741,2104817.0
2016-04-29 10:25:00,13.88,13.94,13.83,13.94,1612406.0,12.7594,12.8145,12.7134,12.8145,1612406.0
2016-04-29 10:30:00,13.93,14.04,13.91,13.95,1898558.0,12.8053,12.9064,12.7869,12.8237,1898558.0
2016-04-29 10:35:00,13.95,14.03,13.94,14.03,1757798.0,12.8237,12.8973,12.8145,12.8973,1757798.0
2016-04-29 10:40:00,14.03,14.03,13.88,13.94,1329288.0,12.8973,12.8973,12.7594,12.8145,1329288.0
2016-04-29 10:45:00,13.93,13.94,13.85,13.88,977859.0,12.8053,12.8145,12.7318,12.7594,977859.0
2016-04-29 10:50:00,13.89,13.92,13.83,13.88,830726.0,12.7686,12.7961,12.7134,12.7594,830726.0
2016-04-29 10:55:00,13.88,13.88,13.81,13.82,738984.0,12.7594,12.7594,12.695,12.7042,738984.0
2016-04-29 11:00:00,13.81,13.95,13.81,13.94,1043311.0,12.695,12.8237,12.695,12.8145,1043311.0
2016-04-29 11:05:00,13.93,13.99,13.89,13.96,840382.0,12.8053,12.8605,12.7686,12.8329,840382.0
2016-04-29 11:10:00,13.96,13.99,13.9,13.9,559618.0,12.8329,12.8605,12.7777,12.7777,559618.0
2016-04-29 11:15:00,13.9,13.92,13.84,13.85,1081290.0,12.7777,12.7961,12.7226,12.7318,1081290.0
2016-04-29 11:20:00,13.85,13.87,13.81,13.85,934983.0,12.7318,12.7502,12.695,12.7318,934983.0
2016-04-29 11:25:00,13.85,13.87,13.7,13.7,1020995.0,12.7318,12.7502,12.5939,12.5939,1020995.0
2016-04-29 11:30:00,13.7,13.75,13.66,13.66,1167948.0,12.5939,12.6399,12.5571,12.5571,1167948.0
2016-04-29 11:35:00,13.67,13.7,13.56,13.7,1773771.0,12.5663,12.5939,12.4652,12.5939,1773771.0
2016-04-29 11:40:00,13.7,13.7,13.59,13.65,891801.0,12.5939,12.5939,12.4928,12.5479,891801.0
2016-04-29 11:45:00,13.64,13.7,13.61,13.69,1039636.0,12.5387,12.5939,12.5112,12.5847,1039636.0
2016-04-29 11:50:00,13.68,13.78,13.68,13.71,1012199.0,12.5755,12.6674,12.5755,12.6031,1012199.0
2016-04-29 11:55:00,13.71,13.75,13.67,13.73,446684.0,12.6031,12.6399,12.5663,12.6215,446684.0
2016-04-29 12:00:00,13.73,13.75,13.62,13.65,670556.0,12.6215,12.6399,12.5204,12.5479,670556.0
2016-04-29 12:05:00,13.64,13.67,13.61,13.66,406487.0,12.5387,12.5663,12.5112,12.5571,406487.0
2016-04-29 12:10:00,13.67,13.69,13.59,13.6,303595.0,12.5663,12.5847,12.4928,12.502,303595.0
2016-04-29 12:15:00,13.6,13.67,13.57,13.64,550836.0,12.502,12.5663,12.4744,12.5387,550836.0
2016-04-29 12:20:00,13.64,13.72,13.63,13.69,373610.0,12.5387,12.6123,12.5295,12.5847,373610.0
2016-04-29 12:25:00,13.7,13.74,13.68,13.71,490004.0,12.5939,12.6307,12.5755,12.6031,490004.0
2016-04-29 12:30:00,13.71,13.79,13.69,13.79,575731.0,12.6031,12.6766,12.5847,12.6766,575731.0
2016-04-29 12:35:00,13.79,13.88,13.79,13.85,456786.0,12.6766,12.7594,12.6766,12.7318,456786.0
2016-04-29 12:40:00,13.86,13.86,13.78,13.83,442108.0,12.741,12.741,12.6674,12.7134,442108.0
2016-04-29 12:45:00,13.82,13.85,13.8,13.84,308378.0,12.7042,12.7318,12.6858,12.7226,308378.0
2016-04-29 12:50:00,13.83,13.9,13.82,13.86,315355.0,12.7134,12.7777,12.7042,12.741,315355.0
2016-04-29 12:55:00,13.86,13.87,13.77,13.81,423089.0,12.741,12.7502,12.6582,12.695,423089.0
2016-04-29 13:00:00,13.82,13.82,13.75,13.78,338554.0,12.7042,12.7042,12.6399,12.6674,338554.0
2016-04-29 13:05:00,13.78,13.85,13.75,13.83,336567.0,12.6674,12.7318,12.6399,12.7134,336567.0
2016-04-29 13:10:00,13.83,13.88,13.81,13.87,414120.0,12.7134,12.7594,12.695,12.7502,414120.0
2016-04-29 13:15:00,13.87,13.89,13.83,13.83,259682.0,12.7502,12.7686,12.7134,12.7134,259682.0
2016-04-29 13:20:00,13.84,13.92,13.82,13.9,1540891.0,12.7226,12.7961,12.7042,12.7777,1540891.0
2016-04-29 13:25:00,13.9,13.91,13.85,13.87,571226.0,12.7777,12.7869,12.7318,12.7502,571226.0
2016-04-29 13:30:00,13.88,13.9,13.85,13.87,423182.0,12.7594,12.7777,12.7318,12.7502,423182.0
2016-04-29 13:35:00,13.86,13.9,13.85,13.89,351946.0,12.741,12.7777,12.7318,12.7686,351946.0
2016-04-29 13:40:00,13.9,13.9,13.82,13.84,476944.0,12.7777,12.7777,12.7042,12.7226,476944.0
2016-04-29 13:45:00,13.84,13.85,13.77,13.81,749808.0,12.7226,12.7318,12.6582,12.695,749808.0
2016-04-29 13:50:00,13.8,13.92,13.8,13.91,918059.0,12.6858,12.7961,12.6858,12.7869,918059.0
2016-04-29 13:55:00,13.9,13.93,13.89,13.89,1081197.0,12.7777,12.8053,12.7686,12.7686,1081197.0
2016-04-29 14:00:00,13.89,13.92,13.86,13.9,452090.0,12.7686,12.7961,12.741,12.7777,452090.0
2016-04-29 14:05:00,13.9,13.9,13.83,13.84,438480.0,12.7777,12.7777,12.7134,12.7226,438480.0
2016-04-29 14:10:00,13.85,13.85,13.71,13.71,568255.0,12.7318,12.7318,12.6031,12.6031,568255.0
2016-04-29 14:15:00,13.71,13.78,13.66,13.76,1109153.0,12.6031,12.6674,12.5571,12.649,1109153.0
2016-04-29 14:20:00,13.76,13.83,13.73,13.8,580851.0,12.649,12.7134,12.6215,12.6858,580851.0
2016-04-29 14:25:00,13.8,13.89,13.79,13.87,462180.0,12.6858,12.7686,12.6766,12.7502,462180.0
2016-04-29 14:30:00,13.87,13.88,13.76,13.77,368678.0,12.7502,12.7594,12.649,12.6582,368678.0
2016-04-29 14:35:00,13.77,13.79,13.74,13.78,247791.0,12.6582,12.6766,12.6307,12.6674,247791.0
2016-04-29 14:40:00,13.77,13.81,13.76,13.77,249779.0,12.6582,12.695,12.649,12.6582,249779.0
2016-04-29 14:45:00,13.78,13.79,13.72,13.76,455909.0,12.6674,12.6766,12.6123,12.649,455909.0
2016-04-29 14:50:00,13.76,13.79,13.68,13.78,474607.0,12.649,12.6766,12.5755,12.6674,474607.0
2016-04-29 14:55:00,13.78,13.8,13.76,13.78,325132.0,12.6674,12.6858,12.649,12.6674,325132.0
2016-04-29 15:00:00,13.79,13.83,13.77,13.79,276411.0,12.6766,12.7134,12.6582,12.6766,276411.0
2016-04-29 15:05:00,13.78,13.91,13.78,13.86,858554.0,12.6674,12.7869,12.6674,12.741,858554.0
2016-04-29 15:10:00,13.87,13.93,13.86,13.92,503297.0,12.7502,12.8053,12.741,12.7961,503297.0
2016-04-29 15:15:00,13.92,13.97,13.89,13.96,766729.0,12.7961,12.8421,12.7686,12.8329,766729.0
2016-04-29 15:20:00,13.96,13.99,13.93,13.93,851254.0,12.8329,12.8605,12.8053,12.8053,851254.0
2016-04-29 15:25:00,13.93,13.94,13.86,13.89,712675.0,12.8053,12.8145,12.741,12.7686,712675.0
2016-04-29 15:30:00,13.89,13.99,13.88,13.99,587977.0,12.7686,12.8605,12.7594,12.8605,587977.0
2016-04-29 15:35:00,13.99,14.0,13.95,13.96,671350.0,12.8605,12.8697,12.8237,12.8329,671350.0
2016-04-29 15:40:00,13.97,14.0,13.96,13.99,591210.0,12.8421,12.8697,12.8329,12.8605,591210.0
2016-04-29 15:45:00,13.99,14.06,13.98,14.01,1217056.0,12.8605,12.9248,12.8513,12.8789,1217056.0
2016-04-29 15:50:00,14.0,14.01,13.96,14.0,909906.0,12.8697,12.8789,12.8329,12.8697,909906.0
2016-04-29 15:55:00,14.0,14.02,13.97,14.01,1807745.0,12.8697,12.8881,12.8421,12.8789,1807745.0
2016-05-02 09:30:00,14.03,14.04,13.75,13.77,2494660.0,12.8973,12.9064,12.6399,12.6582,2494660.0
2016-05-02 09:35:00,13.75,13.93,13.6,13.83,1865856.0,12.6399,12.8053,12.502,12.7134,1865856.0
2016-05-02 09:40:00,13.83,13.85,13.67,13.68,1084070.0,12.7134,12.7318,12.5663,12.5755,1084070.0
2016-05-02 09:45:00,13.67,13.81,13.56,13.7,1259727.0,12.5663,12.695,12.4652,12.5939,1259727.0
2016-05-02 09:50:00,13.7,13.88,13.61,13.79,1083791.0,12.5939,12.7594,12.5112,12.6766,1083791.0
2016-05-02 09:55:00,13.79,13.82,13.66,13.71,984303.0,12.6766,12.7042,12.5571,12.6031,984303.0
2016-05-02 10:00:00,13.71,13.73,13.55,13.64,1306002.0,12.6031,12.6215,12.456,12.5387,1306002.0
2016-05-02 10:05:00,13.64,13.69,13.56,13.59,850192.0,12.5387,12.5847,12.4652,12.4928,850192.0
2016-05-02 10:10:00,13.6,13.68,13.55,13.61,890882.0,12.502,12.5755,12.456,12.5112,890882.0
2016-05-02 10:15:00,13.61,13.74,13.52,13.56,1093701.0,12.5112,12.6307,12.4284,12.4652,1093701.0
2016-05-02 10:20:00,13.57,13.69,13.55,13.66,530786.0,12.4744,12.5847,12.456,12.5571,530786.0
2016-05-02 10:25:00,13.66,13.68,13.56,13.63,760069.0,12.5571,12.5755,12.4652,12.5295,760069.0
2016-05-02 10:30:00,13.63,13.66,13.55,13.57,547702.0,12.5295,12.5571,12.456,12.4744,547702.0
2016-05-02 10:35:00,13.57,13.66,13.53,13.66,617858.0,12.4744,12.5571,12.4376,12.5571,617858.0
2016-05-02 10:40:00,13.66,13.71,13.64,13.67,659441.0,12.5571,12.6031,12.5387,12.5663,659441.0
2016-05-02 10:45:00,13.68,13.69,13.63,13.63,344525.0,12.5755,12.5847,12.5295,12.5295,344525.0
2016-05-02 10:50:00,13.63,13.69,13.59,13.61,591087.0,12.5295,12.5847,12.4928,12.5112,591087.0
2016-05-02 10:55:00,13.62,13.81,13.59,13.72,813902.0,12.5204,12.695,12.4928,12.6123,813902.0
2016-05-02 11:00:00,13.72,13.78,13.72,13.77,599643.0,12.6123,12.6674,12.6123,12.6582,599643.0
2016-05-02 11:05:00,13.77,13.78,13.7,13.77,565557.0,12.6582,12.6674,12.5939,12.6582,565557.0
2016-05-02 11:10:00,13.76,13.89,13.76,13.85,790101.0,12.649,12.7686,12.649,12.7318,790101.0
2016-05-02 11:15:00,13.85,13.91,13.79,13.82,840751.0,12.7318,12.7869,12.6766,12.7042,840751.0
2016-05-02 11:20:00,13.83,13.87,13.73,13.79,476363.0,12.7134,12.7502,12.6215,12.6766,476363.0
2016-05-02 11:25:00,13.78,13.78,13.66,13.7,649397.0,12.6674,12.6674,12.5571,12.5939,649397.0
2016-05-02 11:30:00,13.7,13.75,13.63,13.73,648847.0,12.5939,12.6399,12.5295,12.6215,648847.0
2016-05-02 11:35:00,13.72,13.79,13.71,13.75,297377.0,12.6123,12.6766,12.6031,12.6399,297377.0
2016-05-02 11:40:00,13.75,13.79,13.71,13.73,422287.0,12.6399,12.6766,12.6031,12.6215,422287.0
2016-05-02 11:45:00,13.73,13.73,13.62,13.66,461844.0,12.6215,12.6215,12.5204,12.5571,461844.0
2016-05-02 11:50:00,13.65,13.66,13.57,13.58,516910.0,12.5479,12.5571,12.4744,12.4836,516910.0
2016-05-02 11:55:00,13.58,13.59,13.44,13.46,1088506.0,12.4836,12.4928,12.3549,12.3733,1088506.0
2016-05-02 12:00:00,13.46,13.53,13.43,13.49,513731.0,12.3733,12.4376,12.3457,12.4008,513731.0
2016-05-02 12:05:00,13.49,13.54,13.44,13.51,428557.0,12.4008,12.4468,12.3549,12.4192,428557.0
2016-05-02 12:10:00,13.5,13.54,13.48,13.49,305757.0,12.41,12.4468,12.3917,12.4008,305757.0
2016-05-02 12:15:00,13.5,13.53,13.48,13.5,269558.0,12.41,12.4376,12.3917,12.41,269558.0
2016-05-02 12:20:00,13.51,13.53,13.42,13.42,465722.0,12.4192,12.4376,12.3365,12.3365,465722.0
2016-05-02 12:25:00,13.42,13.43,13.31,13.34,734107.0,12.3365,12.3457,12.2354,12.263,734107.0
2016-05-02 12:30:00,13.35,13.4,13.34,13.35,361730.0,12.2722,12.3181,12.263,12.2722,361730.0
2016-05-02 12:35:00,13.36,13.46,13.35,13.41,365788.0,12.2813,12.3733,12.2722,12.3273,365788.0
2016-05-02 12:40:00,13.41,13.46,13.4,13.41,240921.0,12.3273,12.3733,12.3181,12.3273,240921.0
2016-05-02 12:45:00,13.4,13.44,13.39,13.41,318947.0,12.3181,12.3549,12.3089,12.3273,318947.0
2016-05-02 12:50:00,13.41,13.48,13.38,13.48,342743.0,12.3273,12.3917,12.2997,12.3917,342743.0
2016-05-02 12:55:00,13.49,13.51,13.42,13.49,410537.0,12.4008,12.4192,12.3365,12.4008,410537.0
2016-05-02 13:00:00,13.49,13.57,13.46,13.51,395976.0,12.4008,12.4744,12.3733,12.4192,395976.0
2016-05-02 13:05:00,13.51,13.54,13.47,13.47,226066.0,12.4192,12.4468,12.3825,12.3825,226066.0
2016-05-02 13:10:00,13.47,13.52,13.45,13.48,325332.0,12.3825,12.4284,12.3641,12.3917,325332.0
2016-05-02 13:15:00,13.48,13.59,13.47,13.58,407131.0,12.3917,12.4928,12.3825,12.4836,407131.0
2016-05-02 13:20:00,13.57,13.6,13.54,13.59,295466.0,12.4744,12.502,12.4468,12.4928,295466.0
2016-05-02 13:25:00,13.59,13.66,13.57,13.64,379489.0,12.4928,12.5571,12.4744,12.5387,379489.0
2016-05-02 13:30:00,13.65,13.67,13.62,13.63,321980.0,12.5479,12.5663,12.5204,12.5295,321980.0
2016-05-02 13:35:00,13.63,13.63,13.54,13.57,342461.0,12.5295,12.5295,12.4468,12.4744,342461.0
2016-05-02 13:40:00,13.57,13.58,13.54,13.56,245243.0,12.4744,12.4836,12.4468,12.4652,245243.0
2016-05-02 13:45:00,13.56,13.61,13.54,13.61,252941.0,12.4652,12.5112,12.4468,12.5112,252941.0
2016-05-02 13:50:00,13.61,13.62,13.57,13.6,249873.0,12.5112,12.5204,12.4744,12.502,249873.0
2016-05-02 13:55:00,13.6,13.6,13.51,13.51,261448.0,12.502,12.502,12.4192,12.4192,261448.0
2016-05-02 14:00:00,13.52,13.53,13.49,13.51,248699.0,12.4284,12.4376,12.4008,12.4192,248699.0
2016-05-02 14:05:00,13.52,13.57,13.49,13.5,385388.0,12.4284,12.4744,12.4008,12.41,385388.0
2016-05-02 14:10:00,13.5,13.59,13.49,13.55,270546.0,12.41,12.4928,12.4008,12.456,270546.0
2016-05-02 14:15:00,13.56,13.64,13.55,13.63,494184.0,12.4652,12.5387,12.456,12.5295,494184.0
2016-05-02 14:20:00,13.63,13.7,13.62,13.64,560911.0,12.5295,12.5939,12.5204,12.5387,560911.0
2016-05-02 14:25:00,13.64,13.67,13.61,13.63,405340.0,12.5387,12.5663,12.5112,12.5295,405340.0
2016-05-02 14:30:00,13.63,13.65,13.58,13.6,300244.0,12.5295,12.5479,12.4836,12.502,300244.0
2016-05-02 14:35:00,13.61,13.61,13.56,13.58,365836.0,12.5112,12.5112,12.4652,12.4836,365836.0
2016-05-02 14:40:00,13.58,13.6,13.54,13.55,251499.0,12.4836,12.502,12.4468,12.456,251499.0
2016-05-02 14:45:00,13.56,13.57,13.5,13.52,198012.0,12.4652,12.4744,12.41,12.4284,198012.0
2016-05-02 14:50:00,13.52,13.53,13.43,13.46,429905.0,12.4284,12.4376,12.3457,12.3733,429905.0
2016-05-02 14:55:00,13.46,13.53,13.46,13.52,336008.0,12.3733,12.4376,12.3733,12.4284,336008.0
2016-05-02 15:00:00,13.52,13.53,13.46,13.48,268474.0,12.4284,12.4376,12.3733,12.3917,268474.0
2016-05-02 15:05:00,13.49,13.5,13.46,13.49,262018.0,12.4008,12.41,12.3733,12.4008,262018.0
2016-05-02 15:10:00,13.49,13.53,13.48,13.52,254976.0,12.4008,12.4376,12.3917,12.4284,254976.0
2016-05-02 15:15:00,13.52,13.56,13.49,13.55,283907.0,12.4284,12.4652,12.4008,12.456,283907.0
2016-05-02 15:20:00,13.55,13.56,13.49,13.5,321261.0,12.456,12.4652,12.4008,12.41,321261.0
2016-05-02 15:25:00,13.5,13.51,13.47,13.5,401773.0,12.41,12.4192,12.3825,12.41,401773.0
2016-05-02 15:30:00,13.5,13.54,13.49,13.52,369074.0,12.41,12.4468,12.4008,12.4284,369074.0
2016-05-02 15:35:00,13.53,13.59,13.52,13.56,807049.0,12.4376,12.4928,12.4284,12.4652,807049.0
2016-05-02 15:40:00,13.55,13.58,13.55,13.57,622833.0,12.456,12.4836,12.456,12.4744,622833.0
2016-05-02 15:45:00,13.57,13.58,13.55,13.55,413862.0,12.4744,12.4836,12.456,12.456,413862.0
2016-05-02 15:50:00,13.55,13.56,13.53,13.56,686873.0,12.456,12.4652,12.4376,12.4652,686873.0
2016-05-02 15:55:00,13.56,13.58,13.54,13.56,1341845.0,12.4652,12.4836,12.4468,12.4652,1341845.0
2016-05-03 09:30:00,13.04,13.08,12.86,12.93,2150095.0,11.9872,12.024,11.8217,11.8861,2150095.0
2016-05-03 09:35:00,12.94,12.95,12.83,12.93,1999524.0,11.8953,11.9044,11.7941,11.8861,1999524.0
2016-05-03 09:40:00,12.93,12.97,12.86,12.86,1447165.0,11.8861,11.9228,11.8217,11.8217,1447165.0
2016-05-03 09:45:00,12.87,12.97,12.78,12.81,1346461.0,11.8309,11.9228,11.7482,11.7758,1346461.0
2016-05-03 09:50:00,12.81,12.85,12.73,12.84,1167605.0,11.7758,11.8125,11.7022,11.8033,1167605.0
2016-05-03 09:55:00,12.84,12.85,12.62,12.65,1520105.0,11.8033,11.8125,11.6011,11.6287,1520105.0
2016-05-03 10:00:00,12.64,12.72,12.6,12.64,1639325.0,11.6195,11.693,11.5827,11.6195,1639325.0
2016-05-03 10:05:00,12.64,12.71,12.51,12.53,1508012.0,11.6195,11.6838,11.5,11.5184,1508012.0
2016-05-03 10:10:00,12.52,12.57,12.42,12.46,1874845.0,11.5092,11.5551,11.4172,11.454,1874845.0
2016-05-03 10:15:00,12.46,12.57,12.45,12.55,1423208.0,11.454,11.5551,11.4448,11.5367,1423208.0
2016-05-03 10:20:00,12.55,12.62,12.49,12.51,1036671.0,11.5367,11.6011,11.4816,11.5,1036671.0
2016-05-03 10:25:00,12.51,12.54,12.43,12.44,1045154.0,11.5,11.5275,11.4264,11.4356,1045154.0
2016-05-03 10:30:00,12.45,12.46,12.36,12.46,1162712.0,11.4448,11.454,11.3621,11.454,1162712.0
2016-05-03 10:35:00,12.46,12.46,12.29,12.37,1223811.0,11.454,11.454,11.2977,11.3713,1223811.0
2016-05-03 10:40:00,12.37,12.46,12.31,12.39,1379435.0,11.3713,11.454,11.3161,11.3897,1379435.0
2016-05-03 10:45:00,12.39,12.43,12.33,12.42,866906.0,11.3897,11.4264,11.3345,11.4172,866906.0
2016-05-03 10:50:00,12.43,12.51,12.37,12.38,1235545.0,11.4264,11.5,11.3713,11.3805,1235545.0
2016-05-03 10:55:00,12.37,12.4,12.25,12.25,1077782.0,11.3713,11.3989,11.261,11.261,1077782.0
2016-05-03 11:00:00,12.26,12.38,12.22,12.36,903114.0,11.2702,11.3805,11.2334,11.3621,903114.0
2016-05-03 11:05:00,12.36,12.36,12.26,12.34,692198.0,11.3621,11.3621,11.2702,11.3437,692198.0
2016-05-03 11:10:00,12.35,12.37,12.26,12.35,687173.0,11.3529,11.3713,11.2702,11.3529,687173.0
2016-05-03 11:15:00,12.35,12.36,12.3,12.36,412241.0,11.3529,11.3621,11.3069,11.3621,412241.0
2016-05-03 11:20:00,12.36,12.39,12.32,12.35,472808.0,11.3621,11.3897,11.3253,11.3529,472808.0
2016-05-03 11:25:00,12.36,12.42,12.33,12.4,614497.0,11.3621,11.4172,11.3345,11.3989,614497.0
2016-05-03 11:30:00,12.39,12.41,12.35,12.38,433045.0,11.3897,11.408,11.3529,11.3805,433045.0
2016-05-03 11:35:00,12.37,12.5,12.37,12.5,978064.0,11.3713,11.4908,11.3713,11.4908,978064.0
2016-05-03 11:40:00,12.5,12.53,12.44,12.52,641398.0,11.4908,11.5184,11.4356,11.5092,641398.0
2016-05-03 11:45:00,12.52,12.53,12.42,12.45,514091.0,11.5092,11.5184,11.4172,11.4448,514091.0
2016-05-03 11:50:00,12.45,12.48,12.36,12.4,504541.0,11.4448,11.4724,11.3621,11.3989,504541.0
2016-05-03 11:55:00,12.39,12.43,12.32,12.34,430209.0,11.3897,11.4264,11.3253,11.3437,430209.0
2016-05-03 12:00:00,12.34,12.36,12.28,12.28,523570.0,11.3437,11.3621,11.2885,11.2885,523570.0
2016-05-03 12:05:00,12.29,12.3,12.23,12.27,641672.0,11.2977,11.3069,11.2426,11.2793,641672.0
2016-05-03 12:10:00,12.28,12.29,12.24,12.28,370724.0,11.2885,11.2977,11.2518,11.2885,370724.0
2016-05-03 12:15:00,12.28,12.28,12.21,12.21,427092.0,11.2885,11.2885,11.2242,11.2242,427092.0
2016-05-03 12:20:00,12.21,12.23,12.19,12.23,431923.0,11.2242,11.2426,11.2058,11.2426,431923.0
2016-05-03 12:25:00,12.23,12.23,12.19,12.2,325503.0,11.2426,11.2426,11.2058,11.215,325503.0
2016-05-03 12:30:00,12.2,12.25,12.19,12.25,246612.0,11.215,11.261,11.2058,11.261,246612.0
2016-05-03 12:35:00,12.24,12.28,12.23,12.28,296283.0,11.2518,11.2885,11.2426,11.2885,296283.0
2016-05-03 12:40:00,12.27,12.3,12.27,12.29,350484.0,11.2793,11.3069,11.2793,11.2977,350484.0
2016-05-03 12:45:00,12.28,12.29,12.21,12.23,483017.0,11.2885,11.2977,11.2242,11.2426,483017.0
2016-05-03 12:50:00,12.24,12.24,12.22,12.24,193515.0,11.2518,11.2518,11.2334,11.2518,193515.0
2016-05-03 12:55:00,12.24,12.28,12.22,12.28,301801.0,11.2518,11.2885,11.2334,11.2885,301801.0
2016-05-03 13:00:00,12.28,12.28,12.25,12.28,280975.0,11.2885,11.2885,11.261,11.2885,280975.0
2016-05-03 13:05:00,12.28,12.33,12.27,12.32,335441.0,11.2885,11.3345,11.2793,11.3253,335441.0
2016-05-03 13:10:00,12.31,12.32,12.27,12.28,446056.0,11.3161,11.3253,11.2793,11.2885,446056.0
2016-05-03 13:15:00,12.28,12.37,12.27,12.37,307746.0,11.2885,11.3713,11.2793,11.3713,307746.0
2016-05-03 13:20:00,12.37,12.4,12.29,12.3,477570.0,11.3713,11.3989,11.2977,11.3069,477570.0
2016-05-03 13:25:00,12.3,12.34,12.27,12.33,265543.0,11.3069,11.3437,11.2793,11.3345,265543.0
2016-05-03 13:30:00,12.34,12.34,12.33,12.34,159817.0,11.3437,11.3437,11.3345,11.3437,159817.0
2016-05-03 13:35:00,12.34,12.34,12.31,12.33,442987.0,11.3437,11.3437,11.3161,11.3345,442987.0
2016-05-03 13:40:00,12.33,12.39,12.32,12.34,339374.0,11.3345,11.3897,11.3253,11.3437,339374.0
2016-05-03 13:45:00,12.35,12.35,12.26,12.27,374974.0,11.3529,11.3529,11.2702,11.2793,374974.0
2016-05-03 13:50:00,12.27,12.27,12.21,12.21,675595.0,11.2793,11.2793,11.2242,11.2242,675595.0
2016-05-03 13:55:00,12.22,12.25,12.16,12.18,676256.0,11.2334,11.261,11.1782,11.1966,676256.0
2016-05-03 14:00:00,12.18,12.21,12.12,12.12,570871.0,11.1966,11.2242,11.1415,11.1415,570871.0
2016-05-03 14:05:00,12.13,12.16,12.12,12.16,424986.0,11.1507,11.1782,11.1415,11.1782,424986.0
2016-05-03 14:10:00,12.16,12.16,12.07,12.11,583775.0,11.1782,11.1782,11.0955,11.1323,583775.0
2016-05-03 14:15:00,12.11,12.13,12.09,12.1,400542.0,11.1323,11.1507,11.1139,11.1231,400542.0
2016-05-03 14:20:00,12.1,12.1,12.07,12.07,254966.0,11.1231,11.1231,11.0955,11.0955,254966.0
2016-05-03 14:25:00,12.08,12.1,12.05,12.08,760329.0,11.1047,11.1231,11.0771,11.1047,760329.0
2016-05-03 14:30:00,12.08,12.12,12.07,12.11,591748.0,11.1047,11.1415,11.0955,11.1323,591748.0
2016-05-03 14:35:00,12.11,12.15,12.1,12.14,357785.0,11.1323,11.169,11.1231,11.1598,357785.0
2016-05-03 14:40:00,12.15,12.15,12.08,12.08,469252.0,11.169,11.169,11.1047,11.1047,469252.0
2016-05-03 14:45:00,12.09,12.1,12.05,12.08,474529.0,11.1139,11.1231,11.0771,11.1047,474529.0
2016-05-03 14:50:00,12.08,12.13,12.07,12.13,368019.0,11.1047,11.1507,11.0955,11.1507,368019.0
2016-05-03 14:55:00,12.12,12.15,12.07,12.12,426809.0,11.1415,11.169,11.0955,11.1415,426809.0
2016-05-03 15:00:00,12.13,12.14,12.09,12.1,215128.0,11.1507,11.1598,11.1139,11.1231,215128.0
2016-05-03 15:05:00,12.1,12.16,12.09,12.12,743451.0,11.1231,11.1782,11.1139,11.1415,743451.0
2016-05-03 15:10:00,12.13,12.14,12.08,12.11,395452.0,11.1507,11.1598,11.1047,11.1323,395452.0
2016-05-03 15:15:00,12.12,12.12,12.09,12.12,191195.0,11.1415,11.1415,11.1139,11.1415,191195.0
2016-05-03 15:20:00,12.12,12.16,12.1,12.12,370531.0,11.1415,11.1782,11.1231,11.1415,370531.0
2016-05-03 15:25:00,12.12,12.14,12.11,12.11,421564.0,11.1415,11.1598,11.1323,11.1323,421564.0
2016-05-03 15:30:00,12.11,12.13,12.02,12.04,602032.0,11.1323,11.1507,11.0495,11.0679,602032.0
2016-05-03 15:35:00,12.04,12.04,12.02,12.03,526930.0,11.0679,11.0679,11.0495,11.0587,526930.0
2016-05-03 15:40:00,12.03,12.08,12.02,12.06,690667.0,11.0587,11.1047,11.0495,11.0863,690667.0
2016-05-03 15:45:00,12.05,12.07,12.05,12.05,567037.0,11.0771,11.0955,11.0771,11.0771,567037.0
2016-05-03 15:50:00,12.05,12.06,12.03,12.04,1177385.0,11.0771,11.0863,11.0587,11.0679,1177385.0
2016-05-03 15:55:00,12.04,12.04,12.0,12.01,1972063.0,11.0679,11.0679,11.0311,11.0403,1972063.0
2016-05-04 09:30:00,12.14,12.37,12.03,12.25,2439716.0,11.1598,11.3713,11.0587,11.261,2439716.0
2016-05-04 09:35:00,12.25,12.31,12.16,12.23,1603335.0,11.261,11.3161,11.1782,11.2426,1603335.0
2016-05-04 09:40:00,12.23,12.31,12.11,12.25,1218850.0,11.2426,11.3161,11.1323,11.261,1218850.0
2016-05-04 09:45:00,12.25,12.33,12.18,12.32,716612.0,11.261,11.3345,11.1966,11.3253,716612.0
2016-05-04 09:50:00,12.31,12.45,12.26,12.44,1235758.0,11.3161,11.4448,11.2702,11.4356,1235758.0
2016-05-04 09:55:00,12.44,12.47,12.38,12.38,922987.0,11.4356,11.4632,11.3805,11.3805,922987.0
2016-05-04 10:00:00,12.38,12.51,12.36,12.38,1599393.0,11.3805,11.5,11.3621,11.3805,1599393.0
2016-05-04 10:05:00,12.37,12.43,12.32,12.42,784003.0,11.3713,11.4264,11.3253,11.4172,784003.0
2016-05-04 10:10:00,12.42,12.44,12.37,12.42,858868.0,11.4172,11.4356,11.3713,11.4172,858868.0
2016-05-04 10:15:00,12.41,12.42,12.32,12.38,1040872.0,11.408,11.4172,11.3253,11.3805,1040872.0
2016-05-04 10:20:00,12.37,12.41,12.35,12.38,475759.0,11.3713,11.408,11.3529,11.3805,475759.0
2016-05-04 10:25:00,12.38,12.44,12.36,12.44,320640.0,11.3805,11.4356,11.3621,11.4356,320640.0
2016-05-04 10:30:00,12.43,12.44,12.22,12.22,948080.0,11.4264,11.4356,11.2334,11.2334,948080.0
2016-05-04 10:35:00,12.22,12.28,12.18,12.18,888267.0,11.2334,11.2885,11.1966,11.1966,888267.0
2016-05-04 10:40:00,12.19,12.19,11.95,11.97,1706565.0,11.2058,11.2058,10.9852,11.0036,1706565.0
2016-05-04 10:45:00,11.97,12.03,11.8,11.82,1353003.0,11.0036,11.0587,10.8473,10.8657,1353003.0
2016-05-04 10:50:00,11.81,11.88,11.77,11.88,1180482.0,10.8565,10.9208,10.8197,10.9208,1180482.0
2016-05-04 10:55:00,11.88,11.93,11.82,11.92,980687.0,10.9208,10.9668,10.8657,10.9576,980687.0
2016-05-04 11:00:00,11.92,11.96,11.87,11.91,633692.0,10.9576,10.9944,10.9116,10.9484,633692.0
2016-05-04 11:05:00,11.9,11.93,11.84,11.84,337842.0,10.9392,10.9668,10.8841,10.8841,337842.0
2016-05-04 11:10:00,11.85,11.91,11.78,11.78,484736.0,10.8933,10.9484,10.8289,10.8289,484736.0
2016-05-04 11:15:00,11.78,11.78,11.64,11.7,1251124.0,10.8289,10.8289,10.7002,10.7554,1251124.0
2016-05-04 11:20:00,11.69,11.7,11.58,11.66,909924.0,10.7462,10.7554,10.6451,10.7186,909924.0
2016-05-04 11:25:00,11.66,11.71,11.62,11.62,739269.0,10.7186,10.7646,10.6818,10.6818,739269.0
2016-05-04 11:30:00,11.63,11.7,11.61,11.7,570677.0,10.691,10.7554,10.6726,10.7554,570677.0
2016-05-04 11:35:00,11.7,11.77,11.68,11.73,394697.0,10.7554,10.8197,10.737,10.7829,394697.0
2016-05-04 11:40:00,11.73,11.79,11.69,11.7,293908.0,10.7829,10.8381,10.7462,10.7554,293908.0
2016-05-04 11:45:00,11.69,11.77,11.67,11.72,323869.0,10.7462,10.8197,10.7278,10.7738,323869.0
2016-05-04 11:50:00,11.72,11.75,11.69,11.69,419052.0,10.7738,10.8013,10.7462,10.7462,419052.0
2016-05-04 11:55:00,11.7,11.78,11.68,11.72,256801.0,10.7554,10.8289,10.737,10.7738,256801.0
2016-05-04 12:00:00,11.73,11.8,11.71,11.76,298528.0,10.7829,10.8473,10.7646,10.8105,298528.0
2016-05-04 12:05:00,11.76,11.8,11.75,11.76,381753.0,10.8105,10.8473,10.8013,10.8105,381753.0
2016-05-04 12:10:00,11.76,11.8,11.75,11.79,267845.0,10.8105,10.8473,10.8013,10.8381,267845.0
2016-05-04 12:15:00,11.79,11.8,11.76,11.76,264852.0,10.8381,10.8473,10.8105,10.8105,264852.0
2016-05-04 12:20:00,11.76,11.8,11.72,11.73,337514.0,10.8105,10.8473,10.7738,10.7829,337514.0
2016-05-04 12:25:00,11.73,11.79,11.71,11.75,236805.0,10.7829,10.8381,10.7646,10.8013,236805.0
2016-05-04 12:30:00,11.74,11.78,11.71,11.78,196105.0,10.7921,10.8289,10.7646,10.8289,196105.0
2016-05-04 12:35:00,11.78,11.78,11.72,11.73,113526.0,10.8289,10.8289,10.7738,10.7829,113526.0
2016-05-04 12:40:00,11.73,11.74,11.7,11.71,139365.0,10.7829,10.7921,10.7554,10.7646,139365.0
2016-05-04 12:45:00,11.72,11.78,11.71,11.75,81680.0,10.7738,10.8289,10.7646,10.8013,81680.0
2016-05-04 12:50:00,11.74,11.75,11.7,11.71,147275.0,10.7921,10.8013,10.7554,10.7646,147275.0
2016-05-04 12:55:00,11.71,11.73,11.7,11.71,200710.0,10.7646,10.7829,10.7554,10.7646,200710.0
2016-05-04 13:00:00,11.72,11.74,11.7,11.71,333864.0,10.7738,10.7921,10.7554,10.7646,333864.0
2016-05-04 13:05:00,11.71,11.74,11.7,11.74,199919.0,10.7646,10.7921,10.7554,10.7921,199919.0
2016-05-04 13:10:00,11.73,11.75,11.72,11.74,197631.0,10.7829,10.8013,10.7738,10.7921,197631.0
2016-05-04 13:15:00,11.74,11.76,11.73,11.76,165188.0,10.7921,10.8105,10.7829,10.8105,165188.0
2016-05-04 13:20:00,11.75,11.77,11.74,11.76,277682.0,10.8013,10.8197,10.7921,10.8105,277682.0
2016-05-04 13:25:00,11.76,11.76,11.73,11.74,126127.0,10.8105,10.8105,10.7829,10.7921,126127.0
2016-05-04 13:30:00,11.74,11.75,11.71,11.74,148546.0,10.7921,10.8013,10.7646,10.7921,148546.0
2016-05-04 13:35:00,11.74,11.74,11.72,11.73,223307.0,10.7921,10.7921,10.7738,10.7829,223307.0
2016-05-04 13:40:00,11.73,11.74,11.71,11.72,685010.0,10.7829,10.7921,10.7646,10.7738,685010.0
2016-05-04 13:45:00,11.72,11.79,11.71,11.75,1086759.0,10.7738,10.8381,10.7646,10.8013,1086759.0
2016-05-04 13:50:00,11.75,11.77,11.73,11.75,366093.0,10.8013,10.8197,10.7829,10.8013,366093.0
2016-05-04 13:55:00,11.75,11.76,11.71,11.74,489413.0,10.8013,10.8105,10.7646,10.7921,489413.0
2016-05-04 14:00:00,11.74,11.75,11.72,11.73,521373.0,10.7921,10.8013,10.7738,10.7829,521373.0
2016-05-04 14:05:00,11.74,11.75,11.72,11.73,238661.0,10.7921,10.8013,10.7738,10.7829,238661.0
2016-05-04 14:10:00,11.73,11.75,11.7,11.74,276500.0,10.7829,10.8013,10.7554,10.7921,276500.0
2016-05-04 14:15:00,11.74,11.74,11.72,11.72,598199.0,10.7921,10.7921,10.7738,10.7738,598199.0
2016-05-04 14:20:00,11.73,11.74,11.65,11.74,607797.0,10.7829,10.7921,10.7094,10.7921,607797.0
2016-05-04 14:25:00,11.74,11.76,11.71,11.75,340877.0,10.7921,10.8105,10.7646,10.8013,340877.0
2016-05-04 14:30:00,11.76,11.76,11.73,11.74,202056.0,10.8105,10.8105,10.7829,10.7921,202056.0
2016-05-04 14:35:00,11.74,11.75,11.72,11.73,198920.0,10.7921,10.8013,10.7738,10.7829,198920.0
2016-05-04 14:40:00,11.74,11.77,11.73,11.77,366949.0,10.7921,10.8197,10.7829,10.8197,366949.0
2016-05-04 14:45:00,11.76,11.77,11.73,11.75,438614.0,10.8105,10.8197,10.7829,10.8013,438614.0
2016-05-04 14:50:00,11.75,11.75,11.73,11.73,126140.0,10.8013,10.8013,10.7829,10.7829,126140.0
2016-05-04 14:55:00,11.73,11.74,11.7,11.73,229126.0,10.7829,10.7921,10.7554,10.7829,229126.0
2016-05-04 15:00:00,11.73,11.75,11.72,11.74,313928.0,10.7829,10.8013,10.7738,10.7921,313928.0
2016-05-04 15:05:00,11.74,11.75,11.7,11.74,190906.0,10.7921,10.8013,10.7554,10.7921,190906.0
2016-05-04 15:10:00,11.73,11.75,11.72,11.75,286817.0,10.7829,10.8013,10.7738,10.8013,286817.0
2016-05-04 15:15:00,11.75,11.79,11.72,11.79,448274.0,10.8013,10.8381,10.7738,10.8381,448274.0
2016-05-04 15:20:00,11.79,11.8,11.74,11.76,343975.0,10.8381,10.8473,10.7921,10.8105,343975.0
2016-05-04 15:25:00,11.77,11.77,11.75,11.75,148645.0,10.8197,10.8197,10.8013,10.8013,148645.0
2016-05-04 15:30:00,11.75,11.76,11.72,11.76,498212.0,10.8013,10.8105,10.7738,10.8105,498212.0
2016-05-04 15:35:00,11.75,11.77,11.75,11.77,391859.0,10.8013,10.8197,10.8013,10.8197,391859.0
2016-05-04 15:40:00,11.77,11.8,11.76,11.76,516816.0,10.8197,10.8473,10.8105,10.8105,516816.0
2016-05-04 15:45:00,11.77,11.79,11.76,11.77,647801.0,10.8197,10.8381,10.8105,10.8197,647801.0
2016-05-04 15:50:00,11.77,11.79,11.75,11.78,581748.0,10.8197,10.8381,10.8013,10.8289,581748.0
2016-05-04 15:55:00,11.77,11.8,11.75,11.79,1657806.0,10.8197,10.8473,10.8013,10.8381,1657806.0
2016-05-05 09:30:00,12.09,12.21,11.92,12.05,1933304.0,11.1139,11.2242,10.9576,11.0771,1933304.0
2016-05-05 09:35:00,12.05,12.06,11.83,11.92,1088267.0,11.0771,11.0863,10.8749,10.9576,1088267.0
2016-05-05 09:40:00,11.91,11.99,11.85,11.93,786915.0,10.9484,11.022,10.8933,10.9668,786915.0
2016-05-05 09:45:00,11.93,11.95,11.8,11.94,874762.0,10.9668,10.9852,10.8473,10.976,874762.0
2016-05-05 09:50:00,11.93,12.12,11.9,12.06,1025236.0,10.9668,11.1415,10.9392,11.0863,1025236.0
2016-05-05 09:55:00,12.06,12.09,11.94,11.99,892611.0,11.0863,11.1139,10.976,11.022,892611.0
2016-05-05 10:00:00,11.99,12.08,11.9,12.07,702663.0,11.022,11.1047,10.9392,11.0955,702663.0
2016-05-05 10:05:00,12.08,12.1,12.03,12.07,399478.0,11.1047,11.1231,11.0587,11.0955,399478.0
2016-05-05 10:10:00,12.06,12.22,12.04,12.19,1109070.0,11.0863,11.2334,11.0679,11.2058,1109070.0
2016-05-05 10:15:00,12.19,12.2,12.0,12.05,748373.0,11.2058,11.215,11.0311,11.0771,748373.0
2016-05-05 10:20:00,12.05,12.09,11.91,11.94,659091.0,11.0771,11.1139,10.9484,10.976,659091.0
2016-05-05 10:25:00,11.93,11.95,11.84,11.85,507884.0,10.9668,10.9852,10.8841,10.8933,507884.0
2016-05-05 10:30:00,11.85,11.9,11.83,11.85,590757.0,10.8933,10.9392,10.8749,10.8933,590757.0
2016-05-05 10:35:00,11.85,11.86,11.72,11.75,836488.0,10.8933,10.9025,10.7738,10.8013,836488.0
2016-05-05 10:40:00,11.76,11.77,11.73,11.74,592885.0,10.8105,10.8197,10.7829,10.7921,592885.0
2016-05-05 10:45:00,11.73,11.77,11.69,11.76,462090.0,10.7829,10.8197,10.7462,10.8105,462090.0
2016-05-05 10:50:00,11.76,11.83,11.73,11.79,460519.0,10.8105,10.8749,10.7829,10.8381,460519.0
2016-05-05 10:55:00,11.8,11.82,11.75,11.78,223632.0,10.8473,10.8657,10.8013,10.8289,223632.0
2016-05-05 11:00:00,11.79,11.83,11.76,11.79,322156.0,10.8381,10.8749,10.8105,10.8381,322156.0
2016-05-05 11:05:00,11.79,11.84,11.77,11.79,203393.0,10.8381,10.8841,10.8197,10.8381,203393.0
2016-05-05 11:10:00,11.78,11.8,11.7,11.71,571878.0,10.8289,10.8473,10.7554,10.7646,571878.0
2016-05-05 11:15:00,11.71,11.74,11.67,11.72,367413.0,10.7646,10.7921,10.7278,10.7738,367413.0
2016-05-05 11:20:00,11.71,11.72,11.61,11.63,678571.0,10.7646,10.7738,10.6726,10.691,678571.0
2016-05-05 11:25:00,11.63,11.68,11.61,11.62,388270.0,10.691,10.737,10.6726,10.6818,388270.0
2016-05-05 11:30:00,11.62,11.72,11.62,11.68,241626.0,10.6818,10.7738,10.6818,10.737,241626.0
2016-05-05 11:35:00,11.67,11.71,11.62,11.63,206476.0,10.7278,10.7646,10.6818,10.691,206476.0
2016-05-05 11:40:00,11.64,11.66,11.6,11.63,477733.0,10.7002,10.7186,10.6634,10.691,477733.0
2016-05-05 11:45:00,11.63,11.65,11.55,11.56,491673.0,10.691,10.7094,10.6175,10.6267,491673.0
2016-05-05 11:50:00,11.57,11.61,11.56,11.57,232555.0,10.6359,10.6726,10.6267,10.6359,232555.0
2016-05-05 11:55:00,11.57,11.57,11.51,11.54,463875.0,10.6359,10.6359,10.5807,10.6083,463875.0
2016-05-05 12:00:00,11.54,11.57,11.52,11.54,276882.0,10.6083,10.6359,10.5899,10.6083,276882.0
2016-05-05 12:05:00,11.54,11.57,11.49,11.49,403829.0,10.6083,10.6359,10.5623,10.5623,403829.0
2016-05-05 12:10:00,11.49,11.55,11.44,11.55,711019.0,10.5623,10.6175,10.5164,10.6175,711019.0
2016-05-05 12:15:00,11.54,11.57,11.52,11.54,213066.0,10.6083,10.6359,10.5899,10.6083,213066.0
2016-05-05 12:20:00,11.53,11.53,11.45,11.46,205038.0,10.5991,10.5991,10.5256,10.5347,205038.0
2016-05-05 12:25:00,11.46,11.47,11.4,11.41,438565.0,10.5347,10.5439,10.4796,10.4888,438565.0
2016-05-05 12:30:00,11.41,11.48,11.4,11.46,427496.0,10.4888,10.5531,10.4796,10.5347,427496.0
2016-05-05 12:35:00,11.46,11.46,11.36,11.36,539235.0,10.5347,10.5347,10.4428,10.4428,539235.0
2016-05-05 12:40:00,11.37,11.38,11.35,11.38,436397.0,10.452,10.4612,10.4336,10.4612,436397.0
2016-05-05 12:45:00,11.38,11.38,11.29,11.32,1002239.0,10.4612,10.4612,10.3785,10.406,1002239.0
2016-05-05 12:50:00,11.32,11.38,11.31,11.38,659344.0,10.406,10.4612,10.3969,10.4612,659344.0
2016-05-05 12:55:00,11.37,11.46,11.37,11.44,1051967.0,10.452,10.5347,10.452,10.5164,1051967.0
2016-05-05 13:00:00,11.43,11.45,11.36,11.36,406568.0,10.5072,10.5256,10.4428,10.4428,406568.0
2016-05-05 13:05:00,11.36,11.37,11.25,11.29,558566.0,10.4428,10.452,10.3417,10.3785,558566.0
2016-05-05 13:10:00,11.28,11.31,11.26,11.27,355086.0,10.3693,10.3969,10.3509,10.3601,355086.0
2016-05-05 13:15:00,11.27,11.31,11.25,11.29,423979.0,10.3601,10.3969,10.3417,10.3785,423979.0
2016-05-05 13:20:00,11.28,11.3,11.21,11.21,361720.0,10.3693,10.3877,10.3049,10.3049,361720.0
2016-05-05 13:25:00,11.22,11.26,11.18,11.18,529091.0,10.3141,10.3509,10.2774,10.2774,529091.0
2016-05-05 13:30:00,11.19,11.27,11.18,11.24,410584.0,10.2865,10.3601,10.2774,10.3325,410584.0
2016-05-05 13:35:00,11.23,11.24,11.13,11.19,1322519.0,10.3233,10.3325,10.2314,10.2865,1322519.0
2016-05-05 13:40:00,11.19,11.25,11.18,11.21,498104.0,10.2865,10.3417,10.2774,10.3049,498104.0
2016-05-05 13:45:00,11.22,11.23,11.19,11.2,721113.0,10.3141,10.3233,10.2865,10.2957,721113.0
2016-05-05 13:50:00,11.2,11.22,11.18,11.21,297620.0,10.2957,10.3141,10.2774,10.3049,297620.0
2016-05-05 13:55:00,11.2,11.21,11.11,11.11,623187.0,10.2957,10.3049,10.213,10.213,623187.0
2016-05-05 14:00:00,11.12,11.21,11.08,11.2,632348.0,10.2222,10.3049,10.1854,10.2957,632348.0
2016-05-05 14:05:00,11.19,11.25,11.17,11.22,525667.0,10.2865,10.3417,10.2682,10.3141,525667.0
2016-05-05 14:10:00,11.23,11.24,11.17,11.2,397246.0,10.3233,10.3325,10.2682,10.2957,397246.0
2016-05-05 14:15:00,11.2,11.2,11.13,11.14,939893.0,10.2957,10.2957,10.2314,10.2406,939893.0
2016-05-05 14:20:00,11.14,11.28,11.13,11.28,1249067.0,10.2406,10.3693,10.2314,10.3693,1249067.0
2016-05-05 14:25:00,11.28,11.32,11.27,11.29,1154383.0,10.3693,10.406,10.3601,10.3785,1154383.0
2016-05-05 14:30:00,11.29,11.33,11.27,11.3,816427.0,10.3785,10.4152,10.3601,10.3877,816427.0
2016-05-05 14:35:00,11.3,11.36,11.3,11.36,573958.0,10.3877,10.4428,10.3877,10.4428,573958.0
2016-05-05 14:40:00,11.36,11.42,11.35,11.4,609201.0,10.4428,10.498,10.4336,10.4796,609201.0
2016-05-05 14:45:00,11.41,11.42,11.35,11.38,412960.0,10.4888,10.498,10.4336,10.4612,412960.0
2016-05-05 14:50:00,11.38,11.38,11.29,11.29,498356.0,10.4612,10.4612,10.3785,10.3785,498356.0
2016-05-05 14:55:00,11.29,11.3,11.24,11.25,703480.0,10.3785,10.3877,10.3325,10.3417,703480.0
2016-05-05 15:00:00,11.24,11.26,11.2,11.22,413658.0,10.3325,10.3509,10.2957,10.3141,413658.0
2016-05-05 15:05:00,11.22,11.29,11.21,11.28,396197.0,10.3141,10.3785,10.3049,10.3693,396197.0
2016-05-05 15:10:00,11.28,11.33,11.27,11.29,503660.0,10.3693,10.4152,10.3601,10.3785,503660.0
2016-05-05 15:15:00,11.29,11.31,11.23,11.29,398801.0,10.3785,10.3969,10.3233,10.3785,398801.0
2016-05-05 15:20:00,11.29,11.32,11.26,11.32,387749.0,10.3785,10.406,10.3509,10.406,387749.0
2016-05-05 15:25:00,11.32,11.32,11.28,11.3,249848.0,10.406,10.406,10.3693,10.3877,249848.0
2016-05-05 15:30:00,11.3,11.33,11.28,11.3,738902.0,10.3877,10.4152,10.3693,10.3877,738902.0
2016-05-05 15:35:00,11.31,11.31,11.26,11.28,434155.0,10.3969,10.3969,10.3509,10.3693,434155.0
2016-05-05 15:40:00,11.28,11.32,11.27,11.32,505332.0,10.3693,10.406,10.3601,10.406,505332.0
2016-05-05 15:45:00,11.32,11.33,11.28,11.31,878281.0,10.406,10.4152,10.3693,10.3969,878281.0
2016-05-05 15:50:00,11.3,11.31,11.24,11.25,892233.0,10.3877,10.3969,10.3325,10.3417,892233.0
2016-05-05 15:55:00,11.25,11.29,11.24,11.28,1669320.0,10.3417,10.3785,10.3325,10.3693,1669320.0
2016-05-06 09:30:00,11.14,11.54,11.13,11.5,1659962.0,10.2406,10.6083,10.2314,10.5715,1659962.0
2016-05-06 09:35:00,11.51,11.84,11.41,11.67,1759301.0,10.5807,10.8841,10.4888,10.7278,1759301.0
2016-05-06 09:40:00,11.68,11.9,11.64,11.87,1557156.0,10.737,10.9392,10.7002,10.9116,1557156.0
2016-05-06 09:45:00,11.86,11.88,11.67,11.79,1429997.0,10.9025,10.9208,10.7278,10.8381,1429997.0
2016-05-06 09:50:00,11.77,11.85,11.72,11.82,1020174.0,10.8197,10.8933,10.7738,10.8657,1020174.0
2016-05-06 09:55:00,11.82,11.83,11.73,11.74,663868.0,10.8657,10.8749,10.7829,10.7921,663868.0
2016-05-06 10:00:00,11.75,11.83,11.7,11.82,934453.0,10.8013,10.8749,10.7554,10.8657,934453.0
2016-05-06 10:05:00,11.82,11.96,11.78,11.92,1283732.0,10.8657,10.9944,10.8289,10.9576,1283732.0
2016-05-06 10:10:00,11.92,11.98,11.89,11.93,1331049.0,10.9576,11.0128,10.93,10.9668,1331049.0
2016-05-06 10:15:00,11.94,12.01,11.88,12.01,1400902.0,10.976,11.0403,10.9208,11.0403,1400902.0
2016-05-06 10:20:00,12.0,12.12,11.96,12.07,2181817.0,11.0311,11.1415,10.9944,11.0955,2181817.0
2016-05-06 10:25:00,12.08,12.08,11.95,11.95,864119.0,11.1047,11.1047,10.9852,10.9852,864119.0
2016-05-06 10:30:00,11.96,12.03,11.91,12.03,813086.0,10.9944,11.0587,10.9484,11.0587,813086.0
2016-05-06 10:35:00,12.03,12.03,11.88,11.91,986035.0,11.0587,11.0587,10.9208,10.9484,986035.0
2016-05-06 10:40:00,11.91,12.0,11.9,11.99,828924.0,10.9484,11.0311,10.9392,11.022,828924.0
2016-05-06 10:45:00,11.98,11.99,11.92,11.96,333816.0,11.0128,11.022,10.9576,10.9944,333816.0
2016-05-06 10:50:00,11.96,12.0,11.79,11.86,1187817.0,10.9944,11.0311,10.8381,10.9025,1187817.0
2016-05-06 10:55:00,11.85,11.86,11.72,11.8,761878.0,10.8933,10.9025,10.7738,10.8473,761878.0
2016-05-06 11:00:00,11.79,11.84,11.74,11.79,685275.0,10.8381,10.8841,10.7921,10.8381,685275.0
2016-05-06 11:05:00,11.79,11.82,11.75,11.77,303861.0,10.8381,10.8657,10.8013,10.8197,303861.0
2016-05-06 11:10:00,11.78,11.82,11.74,11.76,823574.0,10.8289,10.8657,10.7921,10.8105,823574.0
2016-05-06 11:15:00,11.77,11.79,11.74,11.75,776692.0,10.8197,10.8381,10.7921,10.8013,776692.0
2016-05-06 11:20:00,11.75,11.85,11.73,11.81,603651.0,10.8013,10.8933,10.7829,10.8565,603651.0
2016-05-06 11:25:00,11.82,11.93,11.82,11.91,575255.0,10.8657,10.9668,10.8657,10.9484,575255.0
2016-05-06 11:30:00,11.91,11.92,11.86,11.88,374378.0,10.9484,10.9576,10.9025,10.9208,374378.0
2016-05-06 11:35:00,11.88,11.91,11.85,11.86,374421.0,10.9208,10.9484,10.8933,10.9025,374421.0
2016-05-06 11:40:00,11.87,11.9,11.81,11.82,345430.0,10.9116,10.9392,10.8565,10.8657,345430.0
2016-05-06 11:45:00,11.83,11.83,11.7,11.72,637859.0,10.8749,10.8749,10.7554,10.7738,637859.0
2016-05-06 11:50:00,11.71,11.76,11.67,11.7,519366.0,10.7646,10.8105,10.7278,10.7554,519366.0
2016-05-06 11:55:00,11.71,11.71,11.61,11.61,435258.0,10.7646,10.7646,10.6726,10.6726,435258.0
2016-05-06 12:00:00,11.62,11.7,11.61,11.68,1616354.0,10.6818,10.7554,10.6726,10.737,1616354.0
2016-05-06 12:05:00,11.68,11.75,11.67,11.71,607725.0,10.737,10.8013,10.7278,10.7646,607725.0
2016-05-06 12:10:00,11.7,11.74,11.68,11.73,227395.0,10.7554,10.7921,10.737,10.7829,227395.0
2016-05-06 12:15:00,11.73,11.73,11.69,11.7,166763.0,10.7829,10.7829,10.7462,10.7554,166763.0
2016-05-06 12:20:00,11.7,11.75,11.68,11.74,192298.0,10.7554,10.8013,10.737,10.7921,192298.0
2016-05-06 12:25:00,11.73,11.73,11.65,11.68,559245.0,10.7829,10.7829,10.7094,10.737,559245.0
2016-05-06 12:30:00,11.68,11.85,11.66,11.85,1064175.0,10.737,10.8933,10.7186,10.8933,1064175.0
2016-05-06 12:35:00,11.86,11.97,11.85,11.96,790588.0,10.9025,11.0036,10.8933,10.9944,790588.0
2016-05-06 12:40:00,11.97,11.98,11.89,11.93,522712.0,11.0036,11.0128,10.93,10.9668,522712.0
2016-05-06 12:45:00,11.92,11.93,11.83,11.86,609495.0,10.9576,10.9668,10.8749,10.9025,609495.0
2016-05-06 12:50:00,11.86,11.88,11.83,11.88,199811.0,10.9025,10.9208,10.8749,10.9208,199811.0
2016-05-06 12:55:00,11.88,11.92,11.86,11.9,425389.0,10.9208,10.9576,10.9025,10.9392,425389.0
2016-05-06 13:00:00,11.9,11.92,11.86,11.88,266700.0,10.9392,10.9576,10.9025,10.9208,266700.0
2016-05-06 13:05:00,11.88,11.9,11.83,11.85,346808.0,10.9208,10.9392,10.8749,10.8933,346808.0
2016-05-06 13:10:00,11.86,11.9,11.84,11.86,310719.0,10.9025,10.9392,10.8841,10.9025,310719.0
2016-05-06 13:15:00,11.86,11.88,11.82,11.83,298077.0,10.9025,10.9208,10.8657,10.8749,298077.0
2016-05-06 13:20:00,11.84,11.86,11.79,11.85,362617.0,10.8841,10.9025,10.8381,10.8933,362617.0
2016-05-06 13:25:00,11.84,11.87,11.83,11.85,423974.0,10.8841,10.9116,10.8749,10.8933,423974.0
2016-05-06 13:30:00,11.85,11.93,11.84,11.93,503168.0,10.8933,10.9668,10.8841,10.9668,503168.0
2016-05-06 13:35:00,11.93,11.96,11.89,11.92,364254.0,10.9668,10.9944,10.93,10.9576,364254.0
2016-05-06 13:40:00,11.92,11.92,11.84,11.85,617508.0,10.9576,10.9576,10.8841,10.8933,617508.0
2016-05-06 13:45:00,11.85,11.9,11.83,11.9,421236.0,10.8933,10.9392,10.8749,10.9392,421236.0
2016-05-06 13:50:00,11.9,11.93,11.89,11.93,239874.0,10.9392,10.9668,10.93,10.9668,239874.0
2016-05-06 13:55:00,11.92,12.0,11.87,12.0,451453.0,10.9576,11.0311,10.9116,11.0311,451453.0
2016-05-06 14:00:00,12.0,12.0,11.91,11.94,344909.0,11.0311,11.0311,10.9484,10.976,344909.0
2016-05-06 14:05:00,11.94,11.94,11.87,11.88,458290.0,10.976,10.976,10.9116,10.9208,458290.0
2016-05-06 14:10:00,11.89,11.89,11.8,11.85,368116.0,10.93,10.93,10.8473,10.8933,368116.0
2016-05-06 14:15:00,11.85,11.89,11.82,11.86,293191.0,10.8933,10.93,10.8657,10.9025,293191.0
2016-05-06 14:20:00,11.86,11.9,11.85,11.87,288870.0,10.9025,10.9392,10.8933,10.9116,288870.0
2016-05-06 14:25:00,11.86,11.88,11.83,11.85,179854.0,10.9025,10.9208,10.8749,10.8933,179854.0
2016-05-06 14:30:00,11.84,11.85,11.8,11.83,223131.0,10.8841,10.8933,10.8473,10.8749,223131.0
2016-05-06 14:35:00,11.82,11.83,11.75,11.79,262621.0,10.8657,10.8749,10.8013,10.8381,262621.0
2016-05-06 14:40:00,11.78,11.83,11.75,11.82,281480.0,10.8289,10.8749,10.8013,10.8657,281480.0
2016-05-06 14:45:00,11.82,11.82,11.75,11.76,247580.0,10.8657,10.8657,10.8013,10.8105,247580.0
2016-05-06 14:50:00,11.75,11.82,11.75,11.81,256308.0,10.8013,10.8657,10.8013,10.8565,256308.0
2016-05-06 14:55:00,11.82,11.86,11.8,11.81,159123.0,10.8657,10.9025,10.8473,10.8565,159123.0
2016-05-06 15:00:00,11.8,11.88,11.8,11.87,350629.0,10.8473,10.9208,10.8473,10.9116,350629.0
2016-05-06 15:05:00,11.87,11.9,11.86,11.88,306081.0,10.9116,10.9392,10.9025,10.9208,306081.0
2016-05-06 15:10:00,11.88,11.9,11.87,11.88,205741.0,10.9208,10.9392,10.9116,10.9208,205741.0
2016-05-06 15:15:00,11.88,11.89,11.84,11.86,239769.0,10.9208,10.93,10.8841,10.9025,239769.0
2016-05-06 15:20:00,11.85,11.86,11.83,11.85,211164.0,10.8933,10.9025,10.8749,10.8933,211164.0
2016-05-06 15:25:00,11.85,11.87,11.84,11.86,169706.0,10.8933,10.9116,10.8841,10.9025,169706.0
2016-05-06 15:30:00,11.86,11.86,11.8,11.8,309973.0,10.9025,10.9025,10.8473,10.8473,309973.0
2016-05-06 15:35:00,11.8,11.83,11.76,11.76,521051.0,10.8473,10.8749,10.8105,10.8105,521051.0
2016-05-06 15:40:00,11.76,11.77,11.7,11.72,828120.0,10.8105,10.8197,10.7554,10.7738,828120.0
2016-05-06 15:45:00,11.72,11.74,11.71,11.74,434721.0,10.7738,10.7921,10.7646,10.7921,434721.0
2016-05-06 15:50:00,11.74,11.78,11.73,11.78,894126.0,10.7921,10.8289,10.7829,10.8289,894126.0
2016-05-06 15:55:00,11.77,11.8,11.75,11.79,2242693.0,10.8197,10.8473,10.8013,10.8381,2242693.0
2016-05-09 09:30:00,11.2,11.24,10.93,11.03,3809057.0,10.2957,10.3325,10.0475,10.1395,3809057.0
2016-05-09 09:35:00,11.03,11.04,10.87,10.91,1740589.0,10.1395,10.1487,9.9924,10.0292,1740589.0
2016-05-09 09:40:00,10.91,10.91,10.72,10.8,2188130.0,10.0292,10.0292,9.8545,9.928,2188130.0
2016-05-09 09:45:00,10.8,10.81,10.6,10.63,2031240.0,9.928,9.9372,9.7442,9.7718,2031240.0
2016-05-09 09:50:00,10.63,10.71,10.6,10.69,1368739.0,9.7718,9.8453,9.7442,9.8269,1368739.0
2016-05-09 09:55:00,10.69,10.83,10.68,10.8,1410106.0,9.8269,9.9556,9.8177,9.928,1410106.0
2016-05-09 10:00:00,10.79,10.88,10.75,10.82,1286248.0,9.9188,10.0016,9.8821,9.9464,1286248.0
2016-05-09 10:05:00,10.82,10.93,10.81,10.84,911598.0,9.9464,10.0475,9.9372,9.9648,911598.0
2016-05-09 10:10:00,10.84,10.91,10.73,10.74,685755.0,9.9648,10.0292,9.8637,9.8729,685755.0
2016-05-09 10:15:00,10.73,10.79,10.71,10.76,555735.0,9.8637,9.9188,9.8453,9.8913,555735.0
2016-05-09 10:20:00,10.75,10.78,10.75,10.75,522438.0,9.8821,9.9096,9.8821,9.8821,522438.0
2016-05-09 10:25:00,10.75,10.76,10.66,10.74,728187.0,9.8821,9.8913,9.7993,9.8729,728187.0
2016-05-09 10:30:00,10.74,10.74,10.68,10.71,735198.0,9.8729,9.8729,9.8177,9.8453,735198.0
2016-05-09 10:35:00,10.7,10.73,10.68,10.7,468558.0,9.8361,9.8637,9.8177,9.8361,468558.0
2016-05-09 10:40:00,10.69,10.77,10.69,10.74,1272464.0,9.8269,9.9005,9.8269,9.8729,1272464.0
2016-05-09 10:45:00,10.73,10.76,10.73,10.74,320335.0,9.8637,9.8913,9.8637,9.8729,320335.0
2016-05-09 10:50:00,10.75,10.76,10.7,10.73,463587.0,9.8821,9.8913,9.8361,9.8637,463587.0
2016-05-09 10:55:00,10.74,10.8,10.73,10.8,690613.0,9.8729,9.928,9.8637,9.928,690613.0
2016-05-09 11:00:00,10.8,10.83,10.78,10.82,315716.0,9.928,9.9556,9.9096,9.9464,315716.0
2016-05-09 11:05:00,10.82,10.82,10.8,10.8,295285.0,9.9464,9.9464,9.928,9.928,295285.0
2016-05-09 11:10:00,10.8,10.81,10.8,10.8,411465.0,9.928,9.9372,9.928,9.928,411465.0
2016-05-09 11:15:00,10.8,10.81,10.74,10.75,726576.0,9.928,9.9372,9.8729,9.8821,726576.0
2016-05-09 11:20:00,10.75,10.75,10.68,10.7,683783.0,9.8821,9.8821,9.8177,9.8361,683783.0
2016-05-09 11:25:00,10.7,10.77,10.66,10.77,962973.0,9.8361,9.9005,9.7993,9.9005,962973.0
2016-05-09 11:30:00,10.76,10.77,10.69,10.7,372223.0,9.8913,9.9005,9.8269,9.8361,372223.0
2016-05-09 11:35:00,10.69,10.69,10.65,10.66,315881.0,9.8269,9.8269,9.7901,9.7993,315881.0
2016-05-09 11:40:00,10.66,10.68,10.63,10.68,552009.0,9.7993,9.8177,9.7718,9.8177,552009.0
2016-05-09 11:45:00,10.67,10.68,10.61,10.62,362845.0,9.8085,9.8177,9.7534,9.7626,362845.0
2016-05-09 11:50:00,10.61,10.62,10.53,10.53,690970.0,9.7534,9.7626,9.6798,9.6798,690970.0
2016-05-09 11:55:00,10.53,10.53,10.51,10.51,678651.0,9.6798,9.6798,9.6614,9.6614,678651.0
2016-05-09 12:00:00,10.51,10.54,10.48,10.51,1214201.0,9.6614,9.689,9.6339,9.6614,1214201.0
2016-05-09 12:05:00,10.52,10.52,10.41,10.41,619334.0,9.6706,9.6706,9.5695,9.5695,619334.0
2016-05-09 12:10:00,10.42,10.47,10.37,10.44,846884.0,9.5787,9.6247,9.5328,9.5971,846884.0
2016-05-09 12:15:00,10.44,10.52,10.41,10.51,597888.0,9.5971,9.6706,9.5695,9.6614,597888.0
2016-05-09 12:20:00,10.51,10.55,10.48,10.55,549773.0,9.6614,9.6982,9.6339,9.6982,549773.0
2016-05-09 12:25:00,10.54,10.61,10.52,10.53,525136.0,9.689,9.7534,9.6706,9.6798,525136.0
2016-05-09 12:30:00,10.54,10.57,10.52,10.56,356934.0,9.689,9.7166,9.6706,9.7074,356934.0
2016-05-09 12:35:00,10.55,10.56,10.55,10.55,156988.0,9.6982,9.7074,9.6982,9.6982,156988.0
2016-05-09 12:40:00,10.55,10.62,10.55,10.62,299848.0,9.6982,9.7626,9.6982,9.7626,299848.0
2016-05-09 12:45:00,10.62,10.63,10.56,10.62,384977.0,9.7626,9.7718,9.7074,9.7626,384977.0
2016-05-09 12:50:00,10.62,10.62,10.56,10.6,285447.0,9.7626,9.7626,9.7074,9.7442,285447.0
2016-05-09 12:55:00,10.59,10.65,10.58,10.65,230874.0,9.735,9.7901,9.7258,9.7901,230874.0
2016-05-09 13:00:00,10.65,10.67,10.64,10.66,286989.0,9.7901,9.8085,9.781,9.7993,286989.0
2016-05-09 13:05:00,10.65,10.76,10.64,10.75,410029.0,9.7901,9.8913,9.781,9.8821,410029.0
2016-05-09 13:10:00,10.76,10.8,10.73,10.74,482104.0,9.8913,9.928,9.8637,9.8729,482104.0
2016-05-09 13:15:00,10.75,10.75,10.67,10.67,332964.0,9.8821,9.8821,9.8085,9.8085,332964.0
2016-05-09 13:20:00,10.68,10.74,10.67,10.71,318862.0,9.8177,9.8729,9.8085,9.8453,318862.0
2016-05-09 13:25:00,10.71,10.73,10.66,10.66,441913.0,9.8453,9.8637,9.7993,9.7993,441913.0
2016-05-09 13:30:00,10.66,10.72,10.66,10.69,239194.0,9.7993,9.8545,9.7993,9.8269,239194.0
2016-05-09 13:35:00,10.69,10.7,10.67,10.68,140749.0,9.8269,9.8361,9.8085,9.8177,140749.0
2016-05-09 13:40:00,10.68,10.73,10.66,10.7,538563.0,9.8177,9.8637,9.7993,9.8361,538563.0
2016-05-09 13:45:00,10.69,10.7,10.66,10.67,267743.0,9.8269,9.8361,9.7993,9.8085,267743.0
2016-05-09 13:50:00,10.67,10.68,10.6,10.6,472276.0,9.8085,9.8177,9.7442,9.7442,472276.0
2016-05-09 13:55:00,10.6,10.63,10.59,10.63,365260.0,9.7442,9.7718,9.735,9.7718,365260.0
2016-05-09 14:00:00,10.63,10.63,10.56,10.57,506842.0,9.7718,9.7718,9.7074,9.7166,506842.0
2016-05-09 14:05:00,10.57,10.59,10.52,10.58,894343.0,9.7166,9.735,9.6706,9.7258,894343.0
2016-05-09 14:10:00,10.57,10.61,10.56,10.57,327532.0,9.7166,9.7534,9.7074,9.7166,327532.0
2016-05-09 14:15:00,10.57,10.57,10.51,10.53,485580.0,9.7166,9.7166,9.6614,9.6798,485580.0
2016-05-09 14:20:00,10.52,10.55,10.5,10.53,339227.0,9.6706,9.6982,9.6523,9.6798,339227.0
2016-05-09 14:25:00,10.53,10.59,10.52,10.55,594917.0,9.6798,9.735,9.6706,9.6982,594917.0
2016-05-09 14:30:00,10.55,10.58,10.55,10.57,128853.0,9.6982,9.7258,9.6982,9.7166,128853.0
2016-05-09 14:35:00,10.56,10.61,10.56,10.57,177287.0,9.7074,9.7534,9.7074,9.7166,177287.0
2016-05-09 14:40:00,10.57,10.57,10.54,10.54,151246.0,9.7166,9.7166,9.689,9.689,151246.0
2016-05-09 14:45:00,10.54,10.57,10.5,10.55,322140.0,9.689,9.7166,9.6523,9.6982,322140.0
2016-05-09 14:50:00,10.55,10.61,10.55,10.6,413526.0,9.6982,9.7534,9.6982,9.7442,413526.0
2016-05-09 14:55:00,10.61,10.61,10.56,10.58,257748.0,9.7534,9.7534,9.7074,9.7258,257748.0
2016-05-09 15:00:00,10.57,10.58,10.54,10.54,247306.0,9.7166,9.7258,9.689,9.689,247306.0
2016-05-09 15:05:00,10.55,10.59,10.53,10.55,625427.0,9.6982,9.735,9.6798,9.6982,625427.0
2016-05-09 15:10:00,10.55,10.56,10.54,10.55,173654.0,9.6982,9.7074,9.689,9.6982,173654.0
2016-05-09 15:15:00,10.55,10.56,10.5,10.51,411021.0,9.6982,9.7074,9.6523,9.6614,411021.0
2016-05-09 15:20:00,10.51,10.52,10.5,10.51,301271.0,9.6614,9.6706,9.6523,9.6614,301271.0
2016-05-09 15:25:00,10.5,10.51,10.5,10.51,178205.0,9.6523,9.6614,9.6523,9.6614,178205.0
2016-05-09 15:30:00,10.51,10.54,10.5,10.53,363400.0,9.6614,9.689,9.6523,9.6798,363400.0
2016-05-09 15:35:00,10.53,10.57,10.52,10.55,359895.0,9.6798,9.7166,9.6706,9.6982,359895.0
2016-05-09 15:40:00,10.55,10.56,10.51,10.52,399851.0,9.6982,9.7074,9.6614,9.6706,399851.0
2016-05-09 15:45:00,10.52,10.52,10.5,10.51,251579.0,9.6706,9.6706,9.6523,9.6614,251579.0
2016-05-09 15:50:00,10.51,10.53,10.5,10.51,784231.0,9.6614,9.6798,9.6523,9.6614,784231.0
2016-05-09 15:55:00,10.52,10.53,10.51,10.51,1169576.0,9.6706,9.6798,9.6614,9.6614,1169576.0
2016-05-10 09:30:00,10.79,10.86,10.62,10.72,1724355.0,9.9188,9.9832,9.7626,9.8545,1724355.0
2016-05-10 09:35:00,10.72,10.81,10.65,10.74,1064787.0,9.8545,9.9372,9.7901,9.8729,1064787.0
2016-05-10 09:40:00,10.73,10.74,10.68,10.73,503419.0,9.8637,9.8729,9.8177,9.8637,503419.0
2016-05-10 09:45:00,10.73,10.73,10.56,10.71,803220.0,9.8637,9.8637,9.7074,9.8453,803220.0
2016-05-10 09:50:00,10.71,10.79,10.68,10.74,543719.0,9.8453,9.9188,9.8177,9.8729,543719.0
2016-05-10 09:55:00,10.74,10.77,10.7,10.71,543500.0,9.8729,9.9005,9.8361,9.8453,543500.0
2016-05-10 10:00:00,10.7,10.71,10.64,10.66,354170.0,9.8361,9.8453,9.781,9.7993,354170.0
2016-05-10 10:05:00,10.66,10.69,10.62,10.68,487255.0,9.7993,9.8269,9.7626,9.8177,487255.0
2016-05-10 10:10:00,10.69,10.69,10.62,10.63,278606.0,9.8269,9.8269,9.7626,9.7718,278606.0
2016-05-10 10:15:00,10.63,10.74,10.63,10.65,730063.0,9.7718,9.8729,9.7718,9.7901,730063.0
2016-05-10 10:20:00,10.65,10.66,10.52,10.53,1039420.0,9.7901,9.7993,9.6706,9.6798,1039420.0
2016-05-10 10:25:00,10.53,10.58,10.52,10.58,665425.0,9.6798,9.7258,9.6706,9.7258,665425.0
2016-05-10 10:30:00,10.57,10.6,10.56,10.57,404066.0,9.7166,9.7442,9.7074,9.7166,404066.0
2016-05-10 10:35:00,10.57,10.61,10.51,10.52,350536.0,9.7166,9.7534,9.6614,9.6706,350536.0
2016-05-10 10:40:00,10.52,10.61,10.51,10.59,319677.0,9.6706,9.7534,9.6614,9.735,319677.0
2016-05-10 10:45:00,10.6,10.68,10.58,10.68,473723.0,9.7442,9.8177,9.7258,9.8177,473723.0
2016-05-10 10:50:00,10.68,10.68,10.62,10.64,278047.0,9.8177,9.8177,9.7626,9.781,278047.0
2016-05-10 10:55:00,10.63,10.71,10.63,10.69,297599.0,9.7718,9.8453,9.7718,9.8269,297599.0
2016-05-10 11:00:00,10.68,10.71,10.66,10.71,191684.0,9.8177,9.8453,9.7993,9.8453,191684.0
2016-05-10 11:05:00,10.71,10.71,10.65,10.66,316080.0,9.8453,9.8453,9.7901,9.7993,316080.0
2016-05-10 11:10:00,10.65,10.68,10.65,10.67,200664.0,9.7901,9.8177,9.7901,9.8085,200664.0
2016-05-10 11:15:00,10.66,10.67,10.63,10.64,192934.0,9.7993,9.8085,9.7718,9.781,192934.0
2016-05-10 11:20:00,10.63,10.64,10.57,10.59,220105.0,9.7718,9.781,9.7166,9.735,220105.0
2016-05-10 11:25:00,10.59,10.63,10.58,10.63,252432.0,9.735,9.7718,9.7258,9.7718,252432.0
2016-05-10 11:30:00,10.62,10.63,10.55,10.57,289205.0,9.7626,9.7718,9.6982,9.7166,289205.0
2016-05-10 11:35:00,10.57,10.63,10.56,10.61,270122.0,9.7166,9.7718,9.7074,9.7534,270122.0
2016-05-10 11:40:00,10.61,10.63,10.59,10.61,168302.0,9.7534,9.7718,9.735,9.7534,168302.0
2016-05-10 11:45:00,10.62,10.68,10.61,10.65,223271.0,9.7626,9.8177,9.7534,9.7901,223271.0
2016-05-10 11:50:00,10.65,10.69,10.64,10.69,113158.0,9.7901,9.8269,9.781,9.8269,113158.0
2016-05-10 11:55:00,10.69,10.73,10.68,10.71,330719.0,9.8269,9.8637,9.8177,9.8453,330719.0
2016-05-10 12:00:00,10.7,10.76,10.7,10.76,219601.0,9.8361,9.8913,9.8361,9.8913,219601.0
2016-05-10 12:05:00,10.76,10.78,10.75,10.77,119675.0,9.8913,9.9096,9.8821,9.9005,119675.0
2016-05-10 12:10:00,10.78,10.83,10.77,10.83,231852.0,9.9096,9.9556,9.9005,9.9556,231852.0
2016-05-10 12:15:00,10.83,10.85,10.82,10.84,229192.0,9.9556,9.974,9.9464,9.9648,229192.0
2016-05-10 12:20:00,10.84,10.84,10.8,10.8,223390.0,9.9648,9.9648,9.928,9.928,223390.0
2016-05-10 12:25:00,10.81,10.82,10.8,10.8,155922.0,9.9372,9.9464,9.928,9.928,155922.0
2016-05-10 12:30:00,10.81,10.82,10.8,10.81,129285.0,9.9372,9.9464,9.928,9.9372,129285.0
2016-05-10 12:35:00,10.81,10.82,10.79,10.79,147479.0,9.9372,9.9464,9.9188,9.9188,147479.0
2016-05-10 12:40:00,10.8,10.8,10.76,10.78,155692.0,9.928,9.928,9.8913,9.9096,155692.0
2016-05-10 12:45:00,10.78,10.8,10.76,10.77,72148.0,9.9096,9.928,9.8913,9.9005,72148.0
2016-05-10 12:50:00,10.76,10.78,10.76,10.77,48957.0,9.8913,9.9096,9.8913,9.9005,48957.0
2016-05-10 12:55:00,10.78,10.78,10.77,10.78,107921.0,9.9096,9.9096,9.9005,9.9096,107921.0
2016-05-10 13:00:00,10.77,10.78,10.73,10.77,195925.0,9.9005,9.9096,9.8637,9.9005,195925.0
2016-05-10 13:05:00,10.77,10.8,10.76,10.79,150431.0,9.9005,9.928,9.8913,9.9188,150431.0
2016-05-10 13:10:00,10.79,10.8,10.78,10.79,76662.0,9.9188,9.928,9.9096,9.9188,76662.0
2016-05-10 13:15:00,10.79,10.8,10.78,10.79,134923.0,9.9188,9.928,9.9096,9.9188,134923.0
2016-05-10 13:20:00,10.78,10.8,10.78,10.79,89574.0,9.9096,9.928,9.9096,9.9188,89574.0
2016-05-10 13:25:00,10.79,10.85,10.79,10.82,573337.0,9.9188,9.974,9.9188,9.9464,573337.0
2016-05-10 13:30:00,10.82,10.84,10.79,10.84,171050.0,9.9464,9.9648,9.9188,9.9648,171050.0
2016-05-10 13:35:00,10.84,10.93,10.83,10.92,356048.0,9.9648,10.0475,9.9556,10.0383,356048.0
2016-05-10 13:40:00,10.92,10.93,10.87,10.88,284876.0,10.0383,10.0475,9.9924,10.0016,284876.0
2016-05-10 13:45:00,10.88,10.9,10.87,10.9,94797.0,10.0016,10.02,9.9924,10.02,94797.0
2016-05-10 13:50:00,10.9,10.96,10.89,10.96,331525.0,10.02,10.0751,10.0108,10.0751,331525.0
2016-05-10 13:55:00,10.97,10.98,10.95,10.98,449385.0,10.0843,10.0935,10.0659,10.0935,449385.0
2016-05-10 14:00:00,10.97,10.98,10.94,10.94,261658.0,10.0843,10.0935,10.0567,10.0567,261658.0
2016-05-10 14:05:00,10.95,10.95,10.86,10.87,230958.0,10.0659,10.0659,9.9832,9.9924,230958.0
2016-05-10 14:10:00,10.86,10.93,10.86,10.93,233035.0,9.9832,10.0475,9.9832,10.0475,233035.0
2016-05-10 14:15:00,10.93,10.93,10.9,10.91,141363.0,10.0475,10.0475,10.02,10.0292,141363.0
2016-05-10 14:20:00,10.92,10.93,10.9,10.92,71396.0,10.0383,10.0475,10.02,10.0383,71396.0
2016-05-10 14:25:00,10.92,10.93,10.88,10.91,168174.0,10.0383,10.0475,10.0016,10.0292,168174.0
2016-05-10 14:30:00,10.9,10.92,10.9,10.91,99895.0,10.02,10.0383,10.02,10.0292,99895.0
2016-05-10 14:35:00,10.91,10.91,10.88,10.88,84109.0,10.0292,10.0292,10.0016,10.0016,84109.0
2016-05-10 14:40:00,10.89,10.92,10.88,10.92,124530.0,10.0108,10.0383,10.0016,10.0383,124530.0
2016-05-10 14:45:00,10.92,10.94,10.91,10.93,182906.0,10.0383,10.0567,10.0292,10.0475,182906.0
2016-05-10 14:50:00,10.94,10.94,10.92,10.92,103065.0,10.0567,10.0567,10.0383,10.0383,103065.0
2016-05-10 14:55:00,10.93,10.93,10.89,10.9,145703.0,10.0475,10.0475,10.0108,10.02,145703.0
2016-05-10 15:00:00,10.9,10.9,10.85,10.88,259071.0,10.02,10.02,9.974,10.0016,259071.0
2016-05-10 15:05:00,10.88,10.9,10.86,10.88,241685.0,10.0016,10.02,9.9832,10.0016,241685.0
2016-05-10 15:10:00,10.88,10.88,10.85,10.87,274332.0,10.0016,10.0016,9.974,9.9924,274332.0
2016-05-10 15:15:00,10.87,10.88,10.85,10.85,309871.0,9.9924,10.0016,9.974,9.974,309871.0
2016-05-10 15:20:00,10.86,10.86,10.83,10.83,317047.0,9.9832,9.9832,9.9556,9.9556,317047.0
2016-05-10 15:25:00,10.84,10.87,10.83,10.85,309464.0,9.9648,9.9924,9.9556,9.974,309464.0
2016-05-10 15:30:00,10.86,10.86,10.85,10.85,168061.0,9.9832,9.9832,9.974,9.974,168061.0
2016-05-10 15:35:00,10.86,10.86,10.84,10.85,348019.0,9.9832,9.9832,9.9648,9.974,348019.0
2016-05-10 15:40:00,10.85,10.88,10.84,10.86,424284.0,9.974,10.0016,9.9648,9.9832,424284.0
2016-05-10 15:45:00,10.86,10.87,10.85,10.85,186232.0,9.9832,9.9924,9.974,9.974,186232.0
2016-05-10 15:50:00,10.85,10.87,10.85,10.86,546891.0,9.974,9.9924,9.974,9.9832,546891.0
2016-05-10 15:55:00,10.86,10.86,10.85,10.85,671916.0,9.9832,9.9832,9.974,9.974,671916.0
2016-05-11 09:30:00,11.02,11.33,11.0,11.33,1734817.0,10.1303,10.4152,10.1119,10.4152,1734817.0
2016-05-11 09:35:00,11.33,11.47,11.31,11.42,1186277.0,10.4152,10.5439,10.3969,10.498,1186277.0
2016-05-11 09:40:00,11.43,11.46,11.31,11.41,1196527.0,10.5072,10.5347,10.3969,10.4888,1196527.0
2016-05-11 09:45:00,11.4,11.55,11.38,11.47,1287575.0,10.4796,10.6175,10.4612,10.5439,1287575.0
2016-05-11 09:50:00,11.47,11.52,11.42,11.44,993006.0,10.5439,10.5899,10.498,10.5164,993006.0
2016-05-11 09:55:00,11.45,11.46,11.32,11.35,962118.0,10.5256,10.5347,10.406,10.4336,962118.0
2016-05-11 10:00:00,11.34,11.38,11.12,11.14,1730101.0,10.4244,10.4612,10.2222,10.2406,1730101.0
2016-05-11 10:05:00,11.13,11.18,11.13,11.16,635094.0,10.2314,10.2774,10.2314,10.259,635094.0
2016-05-11 10:10:00,11.16,11.16,11.03,11.1,1030637.0,10.259,10.259,10.1395,10.2038,1030637.0
2016-05-11 10:15:00,11.09,11.2,11.09,11.16,960358.0,10.1946,10.2957,10.1946,10.259,960358.0
2016-05-11 10:20:00,11.15,11.26,11.14,11.24,603392.0,10.2498,10.3509,10.2406,10.3325,603392.0
2016-05-11 10:25:00,11.24,11.25,11.16,11.18,496628.0,10.3325,10.3417,10.259,10.2774,496628.0
2016-05-11 10:30:00,11.19,11.43,11.18,11.38,1347867.0,10.2865,10.5072,10.2774,10.4612,1347867.0
2016-05-11 10:35:00,11.39,11.48,11.37,11.42,881026.0,10.4704,10.5531,10.452,10.498,881026.0
2016-05-11 10:40:00,11.41,11.53,11.39,11.5,1142938.0,10.4888,10.5991,10.4704,10.5715,1142938.0
2016-05-11 10:45:00,11.51,11.55,11.45,11.53,790362.0,10.5807,10.6175,10.5256,10.5991,790362.0
2016-05-11 10:50:00,11.53,11.69,11.52,11.64,998478.0,10.5991,10.7462,10.5899,10.7002,998478.0
2016-05-11 10:55:00,11.64,11.76,11.64,11.7,976000.0,10.7002,10.8105,10.7002,10.7554,976000.0
2016-05-11 11:00:00,11.7,11.71,11.57,11.59,1055966.0,10.7554,10.7646,10.6359,10.6543,1055966.0
2016-05-11 11:05:00,11.59,11.69,11.57,11.58,614791.0,10.6543,10.7462,10.6359,10.6451,614791.0
2016-05-11 11:10:00,11.58,11.7,11.58,11.68,688707.0,10.6451,10.7554,10.6451,10.737,688707.0
2016-05-11 11:15:00,11.67,11.73,11.59,11.6,678562.0,10.7278,10.7829,10.6543,10.6634,678562.0
2016-05-11 11:20:00,11.6,11.61,11.54,11.59,559581.0,10.6634,10.6726,10.6083,10.6543,559581.0
2016-05-11 11:25:00,11.59,11.63,11.55,11.56,352476.0,10.6543,10.691,10.6175,10.6267,352476.0
2016-05-11 11:30:00,11.57,11.66,11.55,11.65,431424.0,10.6359,10.7186,10.6175,10.7094,431424.0
2016-05-11 11:35:00,11.66,11.76,11.65,11.73,579802.0,10.7186,10.8105,10.7094,10.7829,579802.0
2016-05-11 11:40:00,11.73,11.84,11.72,11.83,531177.0,10.7829,10.8841,10.7738,10.8749,531177.0
2016-05-11 11:45:00,11.82,11.88,11.81,11.82,594891.0,10.8657,10.9208,10.8565,10.8657,594891.0
2016-05-11 11:50:00,11.83,11.94,11.82,11.93,737701.0,10.8749,10.976,10.8657,10.9668,737701.0
2016-05-11 11:55:00,11.92,11.93,11.88,11.9,381683.0,10.9576,10.9668,10.9208,10.9392,381683.0
2016-05-11 12:00:00,11.89,11.91,11.85,11.88,544763.0,10.93,10.9484,10.8933,10.9208,544763.0
2016-05-11 12:05:00,11.88,11.9,11.82,11.85,484641.0,10.9208,10.9392,10.8657,10.8933,484641.0
2016-05-11 12:10:00,11.86,11.87,11.78,11.79,612105.0,10.9025,10.9116,10.8289,10.8381,612105.0
2016-05-11 12:15:00,11.78,11.84,11.78,11.83,204457.0,10.8289,10.8841,10.8289,10.8749,204457.0
2016-05-11 12:20:00,11.83,11.87,11.81,11.84,236041.0,10.8749,10.9116,10.8565,10.8841,236041.0
2016-05-11 12:25:00,11.84,11.85,11.8,11.85,232912.0,10.8841,10.8933,10.8473,10.8933,232912.0
2016-05-11 12:30:00,11.85,11.85,11.82,11.82,122337.0,10.8933,10.8933,10.8657,10.8657,122337.0
2016-05-11 12:35:00,11.83,11.87,11.79,11.85,184919.0,10.8749,10.9116,10.8381,10.8933,184919.0
2016-05-11 12:40:00,11.85,11.9,11.84,11.89,213291.0,10.8933,10.9392,10.8841,10.93,213291.0
2016-05-11 12:45:00,11.88,11.89,11.81,11.83,283968.0,10.9208,10.93,10.8565,10.8749,283968.0
2016-05-11 12:50:00,11.82,11.83,11.76,11.77,299546.0,10.8657,10.8749,10.8105,10.8197,299546.0
2016-05-11 12:55:00,11.78,11.79,11.74,11.76,318443.0,10.8289,10.8381,10.7921,10.8105,318443.0
2016-05-11 13:00:00,11.76,11.83,11.75,11.83,227169.0,10.8105,10.8749,10.8013,10.8749,227169.0
2016-05-11 13:05:00,11.82,11.87,11.82,11.85,239039.0,10.8657,10.9116,10.8657,10.8933,239039.0
2016-05-11 13:10:00,11.86,11.87,11.82,11.84,272900.0,10.9025,10.9116,10.8657,10.8841,272900.0
2016-05-11 13:15:00,11.83,11.84,11.77,11.8,263297.0,10.8749,10.8841,10.8197,10.8473,263297.0
2016-05-11 13:20:00,11.8,11.83,11.79,11.81,204161.0,10.8473,10.8749,10.8381,10.8565,204161.0
2016-05-11 13:25:00,11.82,11.84,11.78,11.84,253632.0,10.8657,10.8841,10.8289,10.8841,253632.0
2016-05-11 13:30:00,11.85,11.86,11.81,11.82,263537.0,10.8933,10.9025,10.8565,10.8657,263537.0
2016-05-11 13:35:00,11.81,11.84,11.79,11.83,228246.0,10.8565,10.8841,10.8381,10.8749,228246.0
2016-05-11 13:40:00,11.83,11.85,11.81,11.84,292598.0,10.8749,10.8933,10.8565,10.8841,292598.0
2016-05-11 13:45:00,11.84,11.91,11.83,11.91,468530.0,10.8841,10.9484,10.8749,10.9484,468530.0
2016-05-11 13:50:00,11.9,11.93,11.87,11.87,219187.0,10.9392,10.9668,10.9116,10.9116,219187.0
2016-05-11 13:55:00,11.88,11.91,11.82,11.83,190407.0,10.9208,10.9484,10.8657,10.8749,190407.0
2016-05-11 14:00:00,11.82,11.88,11.82,11.87,235562.0,10.8657,10.9208,10.8657,10.9116,235562.0
2016-05-11 14:05:00,11.86,11.87,11.75,11.75,440954.0,10.9025,10.9116,10.8013,10.8013,440954.0
2016-05-11 14:10:00,11.75,11.78,11.73,11.74,339036.0,10.8013,10.8289,10.7829,10.7921,339036.0
2016-05-11 14:15:00,11.74,11.81,11.73,11.79,473585.0,10.7921,10.8565,10.7829,10.8381,473585.0
2016-05-11 14:20:00,11.79,11.79,11.67,11.69,565033.0,10.8381,10.8381,10.7278,10.7462,565033.0
2016-05-11 14:25:00,11.69,11.76,11.68,11.74,306434.0,10.7462,10.8105,10.737,10.7921,306434.0
2016-05-11 14:30:00,11.74,11.77,11.71,11.74,391313.0,10.7921,10.8197,10.7646,10.7921,391313.0
2016-05-11 14:35:00,11.74,11.74,11.69,11.7,154748.0,10.7921,10.7921,10.7462,10.7554,154748.0
2016-05-11 14:40:00,11.71,11.75,11.69,11.73,230067.0,10.7646,10.8013,10.7462,10.7829,230067.0
2016-05-11 14:45:00,11.74,11.74,11.64,11.66,523223.0,10.7921,10.7921,10.7002,10.7186,523223.0
2016-05-11 14:50:00,11.66,11.68,11.62,11.67,557911.0,10.7186,10.737,10.6818,10.7278,557911.0
2016-05-11 14:55:00,11.68,11.69,11.65,11.66,289253.0,10.737,10.7462,10.7094,10.7186,289253.0
2016-05-11 15:00:00,11.67,11.68,11.65,11.66,198118.0,10.7278,10.737,10.7094,10.7186,198118.0
2016-05-11 15:05:00,11.66,11.7,11.65,11.67,321421.0,10.7186,10.7554,10.7094,10.7278,321421.0
2016-05-11 15:10:00,11.67,11.71,11.66,11.67,362860.0,10.7278,10.7646,10.7186,10.7278,362860.0
2016-05-11 15:15:00,11.67,11.68,11.64,11.64,122200.0,10.7278,10.737,10.7002,10.7002,122200.0
2016-05-11 15:20:00,11.64,11.65,11.61,11.61,372763.0,10.7002,10.7094,10.6726,10.6726,372763.0
2016-05-11 15:25:00,11.62,11.66,11.61,11.63,348372.0,10.6818,10.7186,10.6726,10.691,348372.0
2016-05-11 15:30:00,11.63,11.65,11.62,11.63,319528.0,10.691,10.7094,10.6818,10.691,319528.0
2016-05-11 15:35:00,11.63,11.64,11.56,11.63,964671.0,10.691,10.7002,10.6267,10.691,964671.0
2016-05-11 15:40:00,11.63,11.64,11.6,11.61,751639.0,10.691,10.7002,10.6634,10.6726,751639.0
2016-05-11 15:45:00,11.61,11.66,11.6,11.66,667743.0,10.6726,10.7186,10.6634,10.7186,667743.0
2016-05-11 15:50:00,11.65,11.66,11.63,11.63,774792.0,10.7094,10.7186,10.691,10.691,774792.0
2016-05-11 15:55:00,11.63,11.65,11.59,11.62,2100229.0,10.691,10.7094,10.6543,10.6818,2100229.0
2016-05-12 09:30:00,11.67,11.98,11.66,11.96,2314023.0,10.7278,11.0128,10.7186,10.9944,2314023.0
2016-05-12 09:35:00,11.96,11.99,11.75,11.92,1338757.0,10.9944,11.022,10.8013,10.9576,1338757.0
2016-05-12 09:40:00,11.91,11.92,11.73,11.82,1318773.0,10.9484,10.9576,10.7829,10.8657,1318773.0
2016-05-12 09:45:00,11.82,11.87,11.72,11.86,1294320.0,10.8657,10.9116,10.7738,10.9025,1294320.0
2016-05-12 09:50:00,11.86,11.94,11.82,11.84,1303462.0,10.9025,10.976,10.8657,10.8841,1303462.0
2016-05-12 09:55:00,11.84,11.85,11.6,11.65,1560133.0,10.8841,10.8933,10.6634,10.7094,1560133.0
2016-05-12 10:00:00,11.65,11.76,11.65,11.7,815419.0,10.7094,10.8105,10.7094,10.7554,815419.0
2016-05-12 10:05:00,11.7,11.7,11.61,11.65,684739.0,10.7554,10.7554,10.6726,10.7094,684739.0
2016-05-12 10:10:00,11.65,11.71,11.6,11.67,990535.0,10.7094,10.7646,10.6634,10.7278,990535.0
2016-05-12 10:15:00,11.66,11.67,11.52,11.56,1215672.0,10.7186,10.7278,10.5899,10.6267,1215672.0
2016-05-12 10:20:00,11.55,11.59,11.5,11.57,578797.0,10.6175,10.6543,10.5715,10.6359,578797.0
2016-05-12 10:25:00,11.56,11.62,11.53,11.58,570472.0,10.6267,10.6818,10.5991,10.6451,570472.0
2016-05-12 10:30:00,11.57,11.57,11.44,11.57,742941.0,10.6359,10.6359,10.5164,10.6359,742941.0
2016-05-12 10:35:00,11.56,11.6,11.49,11.59,309026.0,10.6267,10.6634,10.5623,10.6543,309026.0
2016-05-12 10:40:00,11.59,11.6,11.45,11.46,535458.0,10.6543,10.6634,10.5256,10.5347,535458.0
2016-05-12 10:45:00,11.46,11.5,11.43,11.45,378330.0,10.5347,10.5715,10.5072,10.5256,378330.0
2016-05-12 10:50:00,11.45,11.46,11.41,11.41,340887.0,10.5256,10.5347,10.4888,10.4888,340887.0
2016-05-12 10:55:00,11.41,11.41,11.34,11.35,674221.0,10.4888,10.4888,10.4244,10.4336,674221.0
2016-05-12 11:00:00,11.35,11.37,11.21,11.23,930119.0,10.4336,10.452,10.3049,10.3233,930119.0
2016-05-12 11:05:00,11.23,11.23,11.11,11.12,1050967.0,10.3233,10.3233,10.213,10.2222,1050967.0
2016-05-12 11:10:00,11.13,11.14,11.01,11.01,1080822.0,10.2314,10.2406,10.1211,10.1211,1080822.0
2016-05-12 11:15:00,11.01,11.04,10.96,11.03,1066998.0,10.1211,10.1487,10.0751,10.1395,1066998.0
2016-05-12 11:20:00,11.03,11.03,10.91,10.94,944909.0,10.1395,10.1395,10.0292,10.0567,944909.0
2016-05-12 11:25:00,10.95,11.01,10.94,11.01,879328.0,10.0659,10.1211,10.0567,10.1211,879328.0
2016-05-12 11:30:00,11.01,11.11,11.0,11.06,979744.0,10.1211,10.213,10.1119,10.167,979744.0
2016-05-12 11:35:00,11.05,11.13,11.03,11.04,706836.0,10.1578,10.2314,10.1395,10.1487,706836.0
2016-05-12 11:40:00,11.03,11.04,10.94,10.95,607471.0,10.1395,10.1487,10.0567,10.0659,607471.0
2016-05-12 11:45:00,10.95,11.0,10.93,10.95,311742.0,10.0659,10.1119,10.0475,10.0659,311742.0
2016-05-12 11:50:00,10.94,10.98,10.92,10.93,317205.0,10.0567,10.0935,10.0383,10.0475,317205.0
2016-05-12 11:55:00,10.93,10.93,10.85,10.88,644362.0,10.0475,10.0475,9.974,10.0016,644362.0
2016-05-12 12:00:00,10.88,10.96,10.87,10.95,453061.0,10.0016,10.0751,9.9924,10.0659,453061.0
2016-05-12 12:05:00,10.95,11.03,10.94,11.03,548790.0,10.0659,10.1395,10.0567,10.1395,548790.0
2016-05-12 12:10:00,11.02,11.02,10.96,10.97,386207.0,10.1303,10.1303,10.0751,10.0843,386207.0
2016-05-12 12:15:00,10.97,10.98,10.92,10.97,394695.0,10.0843,10.0935,10.0383,10.0843,394695.0
2016-05-12 12:20:00,10.97,10.98,10.92,10.92,354158.0,10.0843,10.0935,10.0383,10.0383,354158.0
2016-05-12 12:25:00,10.91,10.97,10.89,10.93,286653.0,10.0292,10.0843,10.0108,10.0475,286653.0
2016-05-12 12:30:00,10.93,11.0,10.93,10.98,547753.0,10.0475,10.1119,10.0475,10.0935,547753.0
2016-05-12 12:35:00,10.98,11.04,10.95,11.01,325258.0,10.0935,10.1487,10.0659,10.1211,325258.0
2016-05-12 12:40:00,11.02,11.04,10.97,10.99,328685.0,10.1303,10.1487,10.0843,10.1027,328685.0
2016-05-12 12:45:00,10.99,11.02,10.96,11.0,295719.0,10.1027,10.1303,10.0751,10.1119,295719.0
2016-05-12 12:50:00,11.0,11.02,10.97,11.0,336971.0,10.1119,10.1303,10.0843,10.1119,336971.0
2016-05-12 12:55:00,11.0,11.06,10.99,11.05,315372.0,10.1119,10.167,10.1027,10.1578,315372.0
2016-05-12 13:00:00,11.05,11.08,11.01,11.02,537597.0,10.1578,10.1854,10.1211,10.1303,537597.0
2016-05-12 13:05:00,11.02,11.06,11.02,11.04,255674.0,10.1303,10.167,10.1303,10.1487,255674.0
2016-05-12 13:10:00,11.03,11.04,10.97,10.99,323873.0,10.1395,10.1487,10.0843,10.1027,323873.0
2016-05-12 13:15:00,10.98,11.01,10.97,10.98,213263.0,10.0935,10.1211,10.0843,10.0935,213263.0
2016-05-12 13:20:00,10.97,10.99,10.95,10.96,132587.0,10.0843,10.1027,10.0659,10.0751,132587.0
2016-05-12 13:25:00,10.95,10.97,10.92,10.92,233043.0,10.0659,10.0843,10.0383,10.0383,233043.0
2016-05-12 13:30:00,10.93,10.95,10.87,10.87,411637.0,10.0475,10.0659,9.9924,9.9924,411637.0
2016-05-12 13:35:00,10.88,10.9,10.83,10.86,442911.0,10.0016,10.02,9.9556,9.9832,442911.0
2016-05-12 13:40:00,10.86,10.92,10.85,10.88,299776.0,9.9832,10.0383,9.974,10.0016,299776.0
2016-05-12 13:45:00,10.88,10.92,10.85,10.86,588898.0,10.0016,10.0383,9.974,9.9832,588898.0
2016-05-12 13:50:00,10.86,10.87,10.84,10.87,255286.0,9.9832,9.9924,9.9648,9.9924,255286.0
2016-05-12 13:55:00,10.87,10.95,10.85,10.95,237735.0,9.9924,10.0659,9.974,10.0659,237735.0
2016-05-12 14:00:00,10.95,10.99,10.93,10.97,415658.0,10.0659,10.1027,10.0475,10.0843,415658.0
2016-05-12 14:05:00,10.97,11.0,10.96,10.98,265707.0,10.0843,10.1119,10.0751,10.0935,265707.0
2016-05-12 14:10:00,10.98,11.14,10.97,11.11,615704.0,10.0935,10.2406,10.0843,10.213,615704.0
2016-05-12 14:15:00,11.1,11.15,11.1,11.13,498263.0,10.2038,10.2498,10.2038,10.2314,498263.0
2016-05-12 14:20:00,11.12,11.15,11.04,11.05,619269.0,10.2222,10.2498,10.1487,10.1578,619269.0
2016-05-12 14:25:00,11.05,11.07,11.0,11.03,353583.0,10.1578,10.1762,10.1119,10.1395,353583.0
2016-05-12 14:30:00,11.04,11.05,11.01,11.02,199185.0,10.1487,10.1578,10.1211,10.1303,199185.0
2016-05-12 14:35:00,11.0,11.02,10.97,11.0,350742.0,10.1119,10.1303,10.0843,10.1119,350742.0
2016-05-12 14:40:00,10.99,11.04,10.97,11.03,251819.0,10.1027,10.1487,10.0843,10.1395,251819.0
2016-05-12 14:45:00,11.03,11.14,11.03,11.11,427267.0,10.1395,10.2406,10.1395,10.213,427267.0
2016-05-12 14:50:00,11.12,11.12,11.05,11.07,265462.0,10.2222,10.2222,10.1578,10.1762,265462.0
2016-05-12 14:55:00,11.06,11.07,11.02,11.06,269032.0,10.167,10.1762,10.1303,10.167,269032.0
2016-05-12 15:00:00,11.06,11.07,11.03,11.05,210933.0,10.167,10.1762,10.1395,10.1578,210933.0
2016-05-12 15:05:00,11.04,11.08,11.04,11.06,297911.0,10.1487,10.1854,10.1487,10.167,297911.0
2016-05-12 15:10:00,11.06,11.09,11.05,11.09,277599.0,10.167,10.1946,10.1578,10.1946,277599.0
2016-05-12 15:15:00,11.09,11.12,11.06,11.08,539092.0,10.1946,10.2222,10.167,10.1854,539092.0
2016-05-12 15:20:00,11.09,11.1,11.07,11.09,318315.0,10.1946,10.2038,10.1762,10.1946,318315.0
2016-05-12 15:25:00,11.09,11.16,11.08,11.14,412970.0,10.1946,10.259,10.1854,10.2406,412970.0
2016-05-12 15:30:00,11.14,11.17,11.08,11.08,640157.0,10.2406,10.2682,10.1854,10.1854,640157.0
2016-05-12 15:35:00,11.09,11.11,11.07,11.07,361617.0,10.1946,10.213,10.1762,10.1762,361617.0
2016-05-12 15:40:00,11.07,11.09,11.02,11.05,597480.0,10.1762,10.1946,10.1303,10.1578,597480.0
2016-05-12 15:45:00,11.05,11.09,11.04,11.06,661815.0,10.1578,10.1946,10.1487,10.167,661815.0
2016-05-12 15:50:00,11.06,11.07,11.03,11.04,567807.0,10.167,10.1762,10.1395,10.1487,567807.0
2016-05-12 15:55:00,11.04,11.05,11.01,11.04,1330535.0,10.1487,10.1578,10.1211,10.1487,1330535.0
2016-05-13 09:30:00,10.96,10.96,10.81,10.89,779192.0,10.0751,10.0751,9.9372,10.0108,779192.0
2016-05-13 09:35:00,10.89,11.25,10.89,11.23,1634919.0,10.0108,10.3417,10.0108,10.3233,1634919.0
2016-05-13 09:40:00,11.23,11.36,11.16,11.27,989871.0,10.3233,10.4428,10.259,10.3601,989871.0
2016-05-13 09:45:00,11.27,11.37,11.21,11.27,743689.0,10.3601,10.452,10.3049,10.3601,743689.0
2016-05-13 09:50:00,11.27,11.3,11.15,11.15,613517.0,10.3601,10.3877,10.2498,10.2498,613517.0
2016-05-13 09:55:00,11.15,11.18,11.01,11.01,597024.0,10.2498,10.2774,10.1211,10.1211,597024.0
2016-05-13 10:00:00,11.01,11.02,10.92,10.94,1175328.0,10.1211,10.1303,10.0383,10.0567,1175328.0
2016-05-13 10:05:00,10.94,10.97,10.77,10.77,858311.0,10.0567,10.0843,9.9005,9.9005,858311.0
2016-05-13 10:10:00,10.77,10.87,10.76,10.85,759124.0,9.9005,9.9924,9.8913,9.974,759124.0
2016-05-13 10:15:00,10.84,10.84,10.77,10.81,1264899.0,9.9648,9.9648,9.9005,9.9372,1264899.0
2016-05-13 10:20:00,10.82,10.83,10.72,10.74,908165.0,9.9464,9.9556,9.8545,9.8729,908165.0
2016-05-13 10:25:00,10.73,10.75,10.58,10.58,1257278.0,9.8637,9.8821,9.7258,9.7258,1257278.0
2016-05-13 10:30:00,10.58,10.59,10.47,10.5,2092252.0,9.7258,9.735,9.6247,9.6523,2092252.0
2016-05-13 10:35:00,10.5,10.58,10.49,10.56,628412.0,9.6523,9.7258,9.6431,9.7074,628412.0
2016-05-13 10:40:00,10.56,10.67,10.53,10.6,770497.0,9.7074,9.8085,9.6798,9.7442,770497.0
2016-05-13 10:45:00,10.6,10.73,10.59,10.63,660792.0,9.7442,9.8637,9.735,9.7718,660792.0
2016-05-13 10:50:00,10.64,10.72,10.63,10.7,438443.0,9.781,9.8545,9.7718,9.8361,438443.0
2016-05-13 10:55:00,10.71,10.88,10.71,10.86,944674.0,9.8453,10.0016,9.8453,9.9832,944674.0
2016-05-13 11:00:00,10.86,10.98,10.85,10.98,860584.0,9.9832,10.0935,9.974,10.0935,860584.0
2016-05-13 11:05:00,10.98,11.02,10.94,10.97,696199.0,10.0935,10.1303,10.0567,10.0843,696199.0
2016-05-13 11:10:00,10.96,10.98,10.87,10.87,584845.0,10.0751,10.0935,9.9924,9.9924,584845.0
2016-05-13 11:15:00,10.88,10.89,10.77,10.83,773472.0,10.0016,10.0108,9.9005,9.9556,773472.0
2016-05-13 11:20:00,10.83,10.89,10.82,10.83,340701.0,9.9556,10.0108,9.9464,9.9556,340701.0
2016-05-13 11:25:00,10.83,10.9,10.8,10.9,676723.0,9.9556,10.02,9.928,10.02,676723.0
2016-05-13 11:30:00,10.9,10.93,10.86,10.86,306832.0,10.02,10.0475,9.9832,9.9832,306832.0
2016-05-13 11:35:00,10.86,10.86,10.74,10.76,419851.0,9.9832,9.9832,9.8729,9.8913,419851.0
2016-05-13 11:40:00,10.75,10.76,10.63,10.66,524204.0,9.8821,9.8913,9.7718,9.7993,524204.0
2016-05-13 11:45:00,10.67,10.7,10.65,10.68,367828.0,9.8085,9.8361,9.7901,9.8177,367828.0
2016-05-13 11:50:00,10.67,10.68,10.64,10.68,205424.0,9.8085,9.8177,9.781,9.8177,205424.0
2016-05-13 11:55:00,10.67,10.72,10.61,10.63,454200.0,9.8085,9.8545,9.7534,9.7718,454200.0
2016-05-13 12:00:00,10.62,10.65,10.59,10.59,310940.0,9.7626,9.7901,9.735,9.735,310940.0
2016-05-13 12:05:00,10.6,10.64,10.59,10.61,202452.0,9.7442,9.781,9.735,9.7534,202452.0
2016-05-13 12:10:00,10.6,10.62,10.56,10.58,303342.0,9.7442,9.7626,9.7074,9.7258,303342.0
2016-05-13 12:15:00,10.58,10.61,10.55,10.59,365207.0,9.7258,9.7534,9.6982,9.735,365207.0
2016-05-13 12:20:00,10.59,10.64,10.59,10.62,234439.0,9.735,9.781,9.735,9.7626,234439.0
2016-05-13 12:25:00,10.62,10.66,10.58,10.64,357758.0,9.7626,9.7993,9.7258,9.781,357758.0
2016-05-13 12:30:00,10.65,10.68,10.61,10.62,211242.0,9.7901,9.8177,9.7534,9.7626,211242.0
2016-05-13 12:35:00,10.62,10.65,10.59,10.62,238206.0,9.7626,9.7901,9.735,9.7626,238206.0
2016-05-13 12:40:00,10.61,10.61,10.52,10.53,348633.0,9.7534,9.7534,9.6706,9.6798,348633.0
2016-05-13 12:45:00,10.53,10.57,10.5,10.57,488759.0,9.6798,9.7166,9.6523,9.7166,488759.0
2016-05-13 12:50:00,10.57,10.57,10.49,10.5,408159.0,9.7166,9.7166,9.6431,9.6523,408159.0
2016-05-13 12:55:00,10.5,10.51,10.46,10.48,391966.0,9.6523,9.6614,9.6155,9.6339,391966.0
2016-05-13 13:00:00,10.49,10.56,10.47,10.56,337184.0,9.6431,9.7074,9.6247,9.7074,337184.0
2016-05-13 13:05:00,10.56,10.57,10.52,10.55,222291.0,9.7074,9.7166,9.6706,9.6982,222291.0
2016-05-13 13:10:00,10.55,10.58,10.53,10.55,174743.0,9.6982,9.7258,9.6798,9.6982,174743.0
2016-05-13 13:15:00,10.55,10.61,10.55,10.59,254403.0,9.6982,9.7534,9.6982,9.735,254403.0
2016-05-13 13:20:00,10.59,10.6,10.56,10.56,256518.0,9.735,9.7442,9.7074,9.7074,256518.0
2016-05-13 13:25:00,10.57,10.57,10.45,10.46,428615.0,9.7166,9.7166,9.6063,9.6155,428615.0
2016-05-13 13:30:00,10.46,10.47,10.43,10.46,357222.0,9.6155,9.6247,9.5879,9.6155,357222.0
2016-05-13 13:35:00,10.46,10.48,10.43,10.46,323583.0,9.6155,9.6339,9.5879,9.6155,323583.0
2016-05-13 13:40:00,10.46,10.47,10.4,10.4,444720.0,9.6155,9.6247,9.5603,9.5603,444720.0
2016-05-13 13:45:00,10.41,10.46,10.39,10.42,256243.0,9.5695,9.6155,9.5511,9.5787,256243.0
2016-05-13 13:50:00,10.42,10.43,10.38,10.42,480494.0,9.5787,9.5879,9.5419,9.5787,480494.0
2016-05-13 13:55:00,10.42,10.48,10.41,10.43,390609.0,9.5787,9.6339,9.5695,9.5879,390609.0
2016-05-13 14:00:00,10.43,10.55,10.42,10.54,310212.0,9.5879,9.6982,9.5787,9.689,310212.0
2016-05-13 14:05:00,10.54,10.55,10.47,10.49,321570.0,9.689,9.6982,9.6247,9.6431,321570.0
2016-05-13 14:10:00,10.49,10.5,10.44,10.48,261052.0,9.6431,9.6523,9.5971,9.6339,261052.0
2016-05-13 14:15:00,10.49,10.5,10.42,10.43,238313.0,9.6431,9.6523,9.5787,9.5879,238313.0
2016-05-13 14:20:00,10.43,10.44,10.4,10.41,227274.0,9.5879,9.5971,9.5603,9.5695,227274.0
2016-05-13 14:25:00,10.41,10.44,10.4,10.43,186998.0,9.5695,9.5971,9.5603,9.5879,186998.0
2016-05-13 14:30:00,10.43,10.43,10.36,10.37,463842.0,9.5879,9.5879,9.5236,9.5328,463842.0
2016-05-13 14:35:00,10.37,10.39,10.3,10.31,634655.0,9.5328,9.5511,9.4684,9.4776,634655.0
2016-05-13 14:40:00,10.31,10.34,10.29,10.34,515475.0,9.4776,9.5052,9.4592,9.5052,515475.0
2016-05-13 14:45:00,10.33,10.39,10.33,10.39,315473.0,9.496,9.5511,9.496,9.5511,315473.0
2016-05-13 14:50:00,10.39,10.4,10.35,10.37,205424.0,9.5511,9.5603,9.5144,9.5328,205424.0
2016-05-13 14:55:00,10.36,10.37,10.32,10.34,358124.0,9.5236,9.5328,9.4868,9.5052,358124.0
2016-05-13 15:00:00,10.34,10.37,10.32,10.37,357998.0,9.5052,9.5328,9.4868,9.5328,357998.0
2016-05-13 15:05:00,10.37,10.37,10.33,10.35,218466.0,9.5328,9.5328,9.496,9.5144,218466.0
2016-05-13 15:10:00,10.34,10.35,10.32,10.32,208111.0,9.5052,9.5144,9.4868,9.4868,208111.0
2016-05-13 15:15:00,10.33,10.36,10.32,10.36,429383.0,9.496,9.5236,9.4868,9.5236,429383.0
2016-05-13 15:20:00,10.36,10.39,10.35,10.39,370668.0,9.5236,9.5511,9.5144,9.5511,370668.0
2016-05-13 15:25:00,10.39,10.39,10.34,10.36,305430.0,9.5511,9.5511,9.5052,9.5236,305430.0
2016-05-13 15:30:00,10.36,10.36,10.33,10.33,240005.0,9.5236,9.5236,9.496,9.496,240005.0
2016-05-13 15:35:00,10.34,10.37,10.33,10.36,541724.0,9.5052,9.5328,9.496,9.5236,541724.0
2016-05-13 15:40:00,10.36,10.41,10.35,10.4,791580.0,9.5236,9.5695,9.5144,9.5603,791580.0
2016-05-13 15:45:00,10.4,10.42,10.39,10.42,664857.0,9.5603,9.5787,9.5511,9.5787,664857.0
2016-05-13 15:50:00,10.41,10.42,10.38,10.38,731601.0,9.5695,9.5787,9.5419,9.5419,731601.0
2016-05-13 15:55:00,10.38,10.42,10.37,10.4,1778399.0,9.5419,9.5787,9.5328,9.5603,1778399.0
2016-05-16 09:30:00,10.78,11.1,10.78,11.04,2723887.0,9.9096,10.2038,9.9096,10.1487,2723887.0
2016-05-16 09:35:00,11.04,11.26,11.03,11.17,2345501.0,10.1487,10.3509,10.1395,10.2682,2345501.0
2016-05-16 09:40:00,11.17,11.28,11.11,11.25,1487785.0,10.2682,10.3693,10.213,10.3417,1487785.0
2016-05-16 09:45:00,11.25,11.28,11.13,11.18,1138570.0,10.3417,10.3693,10.2314,10.2774,1138570.0
2016-05-16 09:50:00,11.18,11.23,11.07,11.09,1248309.0,10.2774,10.3233,10.1762,10.1946,1248309.0
2016-05-16 09:55:00,11.09,11.13,11.05,11.09,1016089.0,10.1946,10.2314,10.1578,10.1946,1016089.0
2016-05-16 10:00:00,11.09,11.19,11.09,11.18,911283.0,10.1946,10.2865,10.1946,10.2774,911283.0
2016-05-16 10:05:00,11.19,11.35,11.18,11.28,1722854.0,10.2865,10.4336,10.2774,10.3693,1722854.0
2016-05-16 10:10:00,11.27,11.42,11.26,11.41,1208074.0,10.3601,10.498,10.3509,10.4888,1208074.0
2016-05-16 10:15:00,11.41,11.46,11.33,11.4,1287673.0,10.4888,10.5347,10.4152,10.4796,1287673.0
2016-05-16 10:20:00,11.4,11.41,11.31,11.35,834765.0,10.4796,10.4888,10.3969,10.4336,834765.0
2016-05-16 10:25:00,11.35,11.43,11.33,11.34,885481.0,10.4336,10.5072,10.4152,10.4244,885481.0
2016-05-16 10:30:00,11.33,11.35,11.21,11.25,1039279.0,10.4152,10.4336,10.3049,10.3417,1039279.0
2016-05-16 10:35:00,11.25,11.3,11.23,11.26,580085.0,10.3417,10.3877,10.3233,10.3509,580085.0
2016-05-16 10:40:00,11.25,11.25,11.17,11.21,518760.0,10.3417,10.3417,10.2682,10.3049,518760.0
2016-05-16 10:45:00,11.21,11.26,11.17,11.24,534803.0,10.3049,10.3509,10.2682,10.3325,534803.0
2016-05-16 10:50:00,11.24,11.34,11.21,11.3,520245.0,10.3325,10.4244,10.3049,10.3877,520245.0
2016-05-16 10:55:00,11.3,11.3,11.22,11.29,395505.0,10.3877,10.3877,10.3141,10.3785,395505.0
2016-05-16 11:00:00,11.29,11.35,11.28,11.35,478253.0,10.3785,10.4336,10.3693,10.4336,478253.0
2016-05-16 11:05:00,11.35,11.39,11.21,11.23,634975.0,10.4336,10.4704,10.3049,10.3233,634975.0
2016-05-16 11:10:00,11.23,11.29,11.21,11.26,295709.0,10.3233,10.3785,10.3049,10.3509,295709.0
2016-05-16 11:15:00,11.26,11.26,11.21,11.22,313677.0,10.3509,10.3509,10.3049,10.3141,313677.0
2016-05-16 11:20:00,11.21,11.22,11.03,11.03,1305411.0,10.3049,10.3141,10.1395,10.1395,1305411.0
2016-05-16 11:25:00,11.03,11.13,11.03,11.11,551483.0,10.1395,10.2314,10.1395,10.213,551483.0
2016-05-16 11:30:00,11.12,11.16,11.1,11.12,413802.0,10.2222,10.259,10.2038,10.2222,413802.0
2016-05-16 11:35:00,11.12,11.13,11.09,11.1,261864.0,10.2222,10.2314,10.1946,10.2038,261864.0
2016-05-16 11:40:00,11.11,11.18,11.1,11.17,534671.0,10.213,10.2774,10.2038,10.2682,534671.0
2016-05-16 11:45:00,11.18,11.22,11.14,11.18,380443.0,10.2774,10.3141,10.2406,10.2774,380443.0
2016-05-16 11:50:00,11.19,11.23,11.18,11.21,333981.0,10.2865,10.3233,10.2774,10.3049,333981.0
2016-05-16 11:55:00,11.22,11.24,11.18,11.24,437651.0,10.3141,10.3325,10.2774,10.3325,437651.0
2016-05-16 12:00:00,11.24,11.24,11.16,11.16,363848.0,10.3325,10.3325,10.259,10.259,363848.0
2016-05-16 12:05:00,11.17,11.23,11.16,11.21,323887.0,10.2682,10.3233,10.259,10.3049,323887.0
2016-05-16 12:10:00,11.21,11.23,11.18,11.2,206555.0,10.3049,10.3233,10.2774,10.2957,206555.0
2016-05-16 12:15:00,11.2,11.21,11.15,11.16,268906.0,10.2957,10.3049,10.2498,10.259,268906.0
2016-05-16 12:20:00,11.16,11.2,11.16,11.19,150089.0,10.259,10.2957,10.259,10.2865,150089.0
2016-05-16 12:25:00,11.19,11.2,11.11,11.12,258863.0,10.2865,10.2957,10.213,10.2222,258863.0
2016-05-16 12:30:00,11.11,11.14,11.09,11.12,272426.0,10.213,10.2406,10.1946,10.2222,272426.0
2016-05-16 12:35:00,11.13,11.13,11.09,11.11,270905.0,10.2314,10.2314,10.1946,10.213,270905.0
2016-05-16 12:40:00,11.11,11.14,11.09,11.12,120503.0,10.213,10.2406,10.1946,10.2222,120503.0
2016-05-16 12:45:00,11.12,11.18,11.11,11.14,297295.0,10.2222,10.2774,10.213,10.2406,297295.0
2016-05-16 12:50:00,11.15,11.16,11.14,11.15,100470.0,10.2498,10.259,10.2406,10.2498,100470.0
2016-05-16 12:55:00,11.16,11.16,11.12,11.14,176777.0,10.259,10.259,10.2222,10.2406,176777.0
2016-05-16 13:00:00,11.14,11.16,11.09,11.1,268884.0,10.2406,10.259,10.1946,10.2038,268884.0
2016-05-16 13:05:00,11.1,11.1,11.05,11.06,407629.0,10.2038,10.2038,10.1578,10.167,407629.0
2016-05-16 13:10:00,11.05,11.11,11.04,11.11,386807.0,10.1578,10.213,10.1487,10.213,386807.0
2016-05-16 13:15:00,11.1,11.11,11.07,11.08,265769.0,10.2038,10.213,10.1762,10.1854,265769.0
2016-05-16 13:20:00,11.08,11.09,11.03,11.04,229385.0,10.1854,10.1946,10.1395,10.1487,229385.0
2016-05-16 13:25:00,11.03,11.05,10.99,11.04,576328.0,10.1395,10.1578,10.1027,10.1487,576328.0
2016-05-16 13:30:00,11.04,11.11,11.04,11.05,267516.0,10.1487,10.213,10.1487,10.1578,267516.0
2016-05-16 13:35:00,11.06,11.06,11.01,11.02,226027.0,10.167,10.167,10.1211,10.1303,226027.0
2016-05-16 13:40:00,11.01,11.06,11.0,11.02,395549.0,10.1211,10.167,10.1119,10.1303,395549.0
2016-05-16 13:45:00,11.03,11.03,10.99,10.99,264174.0,10.1395,10.1395,10.1027,10.1027,264174.0
2016-05-16 13:50:00,11.0,11.03,10.97,10.99,282720.0,10.1119,10.1395,10.0843,10.1027,282720.0
2016-05-16 13:55:00,10.99,11.03,10.98,11.02,230426.0,10.1027,10.1395,10.0935,10.1303,230426.0
2016-05-16 14:00:00,11.03,11.06,11.0,11.05,604342.0,10.1395,10.167,10.1119,10.1578,604342.0
2016-05-16 14:05:00,11.06,11.11,11.04,11.09,465852.0,10.167,10.213,10.1487,10.1946,465852.0
2016-05-16 14:10:00,11.09,11.11,11.08,11.11,253256.0,10.1946,10.213,10.1854,10.213,253256.0
2016-05-16 14:15:00,11.11,11.12,11.06,11.07,413172.0,10.213,10.2222,10.167,10.1762,413172.0
2016-05-16 14:20:00,11.06,11.08,11.05,11.08,179331.0,10.167,10.1854,10.1578,10.1854,179331.0
2016-05-16 14:25:00,11.08,11.15,11.06,11.13,337436.0,10.1854,10.2498,10.167,10.2314,337436.0
2016-05-16 14:30:00,11.12,11.13,11.09,11.1,189435.0,10.2222,10.2314,10.1946,10.2038,189435.0
2016-05-16 14:35:00,11.1,11.12,11.09,11.12,220686.0,10.2038,10.2222,10.1946,10.2222,220686.0
2016-05-16 14:40:00,11.12,11.14,11.1,11.1,180512.0,10.2222,10.2406,10.2038,10.2038,180512.0
2016-05-16 14:45:00,11.1,11.11,11.06,11.08,174616.0,10.2038,10.213,10.167,10.1854,174616.0
2016-05-16 14:50:00,11.08,11.08,11.06,11.07,125136.0,10.1854,10.1854,10.167,10.1762,125136.0
2016-05-16 14:55:00,11.07,11.09,11.06,11.09,171045.0,10.1762,10.1946,10.167,10.1946,171045.0
2016-05-16 15:00:00,11.09,11.13,11.08,11.13,237334.0,10.1946,10.2314,10.1854,10.2314,237334.0
2016-05-16 15:05:00,11.12,11.14,11.11,11.14,209020.0,10.2222,10.2406,10.213,10.2406,209020.0
2016-05-16 15:10:00,11.14,11.14,11.1,11.11,238560.0,10.2406,10.2406,10.2038,10.213,238560.0
2016-05-16 15:15:00,11.11,11.13,11.09,11.1,276293.0,10.213,10.2314,10.1946,10.2038,276293.0
2016-05-16 15:20:00,11.1,11.11,11.08,11.09,123185.0,10.2038,10.213,10.1854,10.1946,123185.0
2016-05-16 15:25:00,11.09,11.1,11.07,11.08,325278.0,10.1946,10.2038,10.1762,10.1854,325278.0
2016-05-16 15:30:00,11.08,11.08,11.03,11.04,376844.0,10.1854,10.1854,10.1395,10.1487,376844.0
2016-05-16 15:35:00,11.05,11.05,10.98,11.03,897634.0,10.1578,10.1578,10.0935,10.1395,897634.0
2016-05-16 15:40:00,11.02,11.03,11.0,11.02,269971.0,10.1303,10.1395,10.1119,10.1303,269971.0
2016-05-16 15:45:00,11.01,11.05,11.0,11.05,496815.0,10.1211,10.1578,10.1119,10.1578,496815.0
2016-05-16 15:50:00,11.04,11.07,11.04,11.05,441608.0,10.1487,10.1762,10.1487,10.1578,441608.0
2016-05-16 15:55:00,11.04,11.07,11.03,11.04,1111384.0,10.1487,10.1762,10.1395,10.1487,1111384.0
2016-05-17 09:30:00,11.3,11.46,11.16,11.43,2139088.0,10.3877,10.5347,10.259,10.5072,2139088.0
2016-05-17 09:35:00,11.43,11.46,11.21,11.22,1424961.0,10.5072,10.5347,10.3049,10.3141,1424961.0
2016-05-17 09:40:00,11.22,11.23,11.08,11.16,1492261.0,10.3141,10.3233,10.1854,10.259,1492261.0
2016-05-17 09:45:00,11.17,11.45,11.11,11.4,1961216.0,10.2682,10.5256,10.213,10.4796,1961216.0
2016-05-17 09:50:00,11.4,11.55,11.35,11.41,2045656.0,10.4796,10.6175,10.4336,10.4888,2045656.0
2016-05-17 09:55:00,11.42,11.61,11.4,11.52,1869997.0,10.498,10.6726,10.4796,10.5899,1869997.0
2016-05-17 10:00:00,11.52,11.58,11.42,11.53,1267935.0,10.5899,10.6451,10.498,10.5991,1267935.0
2016-05-17 10:05:00,11.53,11.53,11.42,11.44,1032219.0,10.5991,10.5991,10.498,10.5164,1032219.0
2016-05-17 10:10:00,11.44,11.47,11.31,11.4,1263481.0,10.5164,10.5439,10.3969,10.4796,1263481.0
2016-05-17 10:15:00,11.4,11.47,11.35,11.46,617109.0,10.4796,10.5439,10.4336,10.5347,617109.0
2016-05-17 10:20:00,11.46,11.52,11.43,11.49,1070301.0,10.5347,10.5899,10.5072,10.5623,1070301.0
2016-05-17 10:25:00,11.5,11.5,11.43,11.44,448713.0,10.5715,10.5715,10.5072,10.5164,448713.0
2016-05-17 10:30:00,11.44,11.5,11.39,11.5,1046276.0,10.5164,10.5715,10.4704,10.5715,1046276.0
2016-05-17 10:35:00,11.49,11.59,11.47,11.59,926244.0,10.5623,10.6543,10.5439,10.6543,926244.0
2016-05-17 10:40:00,11.59,11.71,11.54,11.7,1429359.0,10.6543,10.7646,10.6083,10.7554,1429359.0
2016-05-17 10:45:00,11.7,11.71,11.62,11.66,881668.0,10.7554,10.7646,10.6818,10.7186,881668.0
2016-05-17 10:50:00,11.67,11.72,11.66,11.72,1053804.0,10.7278,10.7738,10.7186,10.7738,1053804.0
2016-05-17 10:55:00,11.71,11.78,11.71,11.77,1301774.0,10.7646,10.8289,10.7646,10.8197,1301774.0
2016-05-17 11:00:00,11.78,11.82,11.74,11.82,1656081.0,10.8289,10.8657,10.7921,10.8657,1656081.0
2016-05-17 11:05:00,11.82,11.82,11.74,11.75,771840.0,10.8657,10.8657,10.7921,10.8013,771840.0
2016-05-17 11:10:00,11.76,11.82,11.75,11.8,1007641.0,10.8105,10.8657,10.8013,10.8473,1007641.0
2016-05-17 11:15:00,11.8,11.9,11.77,11.82,1148469.0,10.8473,10.9392,10.8197,10.8657,1148469.0
2016-05-17 11:20:00,11.82,11.9,11.82,11.84,645122.0,10.8657,10.9392,10.8657,10.8841,645122.0
2016-05-17 11:25:00,11.84,11.86,11.77,11.8,562650.0,10.8841,10.9025,10.8197,10.8473,562650.0
2016-05-17 11:30:00,11.79,11.85,11.79,11.84,649993.0,10.8381,10.8933,10.8381,10.8841,649993.0
2016-05-17 11:35:00,11.85,11.88,11.78,11.79,699847.0,10.8933,10.9208,10.8289,10.8381,699847.0
2016-05-17 11:40:00,11.79,11.81,11.74,11.79,649795.0,10.8381,10.8565,10.7921,10.8381,649795.0
2016-05-17 11:45:00,11.79,11.81,11.73,11.74,486281.0,10.8381,10.8565,10.7829,10.7921,486281.0
2016-05-17 11:50:00,11.75,11.79,11.73,11.74,359257.0,10.8013,10.8381,10.7829,10.7921,359257.0
2016-05-17 11:55:00,11.73,11.74,11.7,11.71,327596.0,10.7829,10.7921,10.7554,10.7646,327596.0
2016-05-17 12:00:00,11.71,11.74,11.7,11.73,228759.0,10.7646,10.7921,10.7554,10.7829,228759.0
2016-05-17 12:05:00,11.73,11.73,11.68,11.69,406700.0,10.7829,10.7829,10.737,10.7462,406700.0
2016-05-17 12:10:00,11.69,11.72,11.64,11.72,485480.0,10.7462,10.7738,10.7002,10.7738,485480.0
2016-05-17 12:15:00,11.72,11.72,11.62,11.65,290751.0,10.7738,10.7738,10.6818,10.7094,290751.0
2016-05-17 12:20:00,11.65,11.67,11.62,11.66,311040.0,10.7094,10.7278,10.6818,10.7186,311040.0
2016-05-17 12:25:00,11.66,11.67,11.57,11.59,438446.0,10.7186,10.7278,10.6359,10.6543,438446.0
2016-05-17 12:30:00,11.59,11.6,11.52,11.53,454315.0,10.6543,10.6634,10.5899,10.5991,454315.0
2016-05-17 12:35:00,11.53,11.59,11.53,11.55,366342.0,10.5991,10.6543,10.5991,10.6175,366342.0
2016-05-17 12:40:00,11.55,11.55,11.52,11.54,262590.0,10.6175,10.6175,10.5899,10.6083,262590.0
2016-05-17 12:45:00,11.54,11.54,11.5,11.51,338443.0,10.6083,10.6083,10.5715,10.5807,338443.0
2016-05-17 12:50:00,11.51,11.53,11.48,11.49,639272.0,10.5807,10.5991,10.5531,10.5623,639272.0
2016-05-17 12:55:00,11.49,11.5,11.43,11.46,462743.0,10.5623,10.5715,10.5072,10.5347,462743.0
2016-05-17 13:00:00,11.46,11.49,11.45,11.46,429915.0,10.5347,10.5623,10.5256,10.5347,429915.0
2016-05-17 13:05:00,11.46,11.49,11.43,11.46,669049.0,10.5347,10.5623,10.5072,10.5347,669049.0
2016-05-17 13:10:00,11.47,11.58,11.46,11.57,356684.0,10.5439,10.6451,10.5347,10.6359,356684.0
2016-05-17 13:15:00,11.58,11.6,11.52,11.59,387935.0,10.6451,10.6634,10.5899,10.6543,387935.0
2016-05-17 13:20:00,11.59,11.62,11.57,11.6,359574.0,10.6543,10.6818,10.6359,10.6634,359574.0
2016-05-17 13:25:00,11.59,11.65,11.58,11.63,311734.0,10.6543,10.7094,10.6451,10.691,311734.0
2016-05-17 13:30:00,11.62,11.65,11.6,11.6,376991.0,10.6818,10.7094,10.6634,10.6634,376991.0
2016-05-17 13:35:00,11.61,11.65,11.6,11.61,318239.0,10.6726,10.7094,10.6634,10.6726,318239.0
2016-05-17 13:40:00,11.62,11.64,11.61,11.63,260531.0,10.6818,10.7002,10.6726,10.691,260531.0
2016-05-17 13:45:00,11.63,11.65,11.62,11.64,311945.0,10.691,10.7094,10.6818,10.7002,311945.0
2016-05-17 13:50:00,11.64,11.65,11.58,11.62,356256.0,10.7002,10.7094,10.6451,10.6818,356256.0
2016-05-17 13:55:00,11.62,11.62,11.52,11.52,539548.0,10.6818,10.6818,10.5899,10.5899,539548.0
2016-05-17 14:00:00,11.53,11.55,11.49,11.54,477462.0,10.5991,10.6175,10.5623,10.6083,477462.0
2016-05-17 14:05:00,11.54,11.58,11.53,11.55,308037.0,10.6083,10.6451,10.5991,10.6175,308037.0
2016-05-17 14:10:00,11.55,11.55,11.5,11.5,301099.0,10.6175,10.6175,10.5715,10.5715,301099.0
2016-05-17 14:15:00,11.51,11.52,11.47,11.48,574003.0,10.5807,10.5899,10.5439,10.5531,574003.0
2016-05-17 14:20:00,11.49,11.52,11.46,11.5,578623.0,10.5623,10.5899,10.5347,10.5715,578623.0
2016-05-17 14:25:00,11.5,11.55,11.47,11.52,539949.0,10.5715,10.6175,10.5439,10.5899,539949.0
2016-05-17 14:30:00,11.52,11.53,11.47,11.48,387370.0,10.5899,10.5991,10.5439,10.5531,387370.0
2016-05-17 14:35:00,11.48,11.53,11.47,11.51,271460.0,10.5531,10.5991,10.5439,10.5807,271460.0
2016-05-17 14:40:00,11.51,11.52,11.47,11.5,422912.0,10.5807,10.5899,10.5439,10.5715,422912.0
2016-05-17 14:45:00,11.5,11.51,11.48,11.48,379643.0,10.5715,10.5807,10.5531,10.5531,379643.0
2016-05-17 14:50:00,11.48,11.5,11.44,11.45,311566.0,10.5531,10.5715,10.5164,10.5256,311566.0
2016-05-17 14:55:00,11.45,11.47,11.42,11.44,467179.0,10.5256,10.5439,10.498,10.5164,467179.0
2016-05-17 15:00:00,11.44,11.52,11.41,11.5,535812.0,10.5164,10.5899,10.4888,10.5715,535812.0
2016-05-17 15:05:00,11.49,11.58,11.49,11.54,540902.0,10.5623,10.6451,10.5623,10.6083,540902.0
2016-05-17 15:10:00,11.54,11.55,11.49,11.51,351927.0,10.6083,10.6175,10.5623,10.5807,351927.0
2016-05-17 15:15:00,11.52,11.52,11.47,11.47,380405.0,10.5899,10.5899,10.5439,10.5439,380405.0
2016-05-17 15:20:00,11.47,11.49,11.44,11.45,383049.0,10.5439,10.5623,10.5164,10.5256,383049.0
2016-05-17 15:25:00,11.45,11.47,11.43,11.47,415646.0,10.5256,10.5439,10.5072,10.5439,415646.0
2016-05-17 15:30:00,11.47,11.51,11.45,11.47,533202.0,10.5439,10.5807,10.5256,10.5439,533202.0
2016-05-17 15:35:00,11.47,11.49,11.45,11.49,490133.0,10.5439,10.5623,10.5256,10.5623,490133.0
2016-05-17 15:40:00,11.49,11.49,11.44,11.46,547156.0,10.5623,10.5623,10.5164,10.5347,547156.0
2016-05-17 15:45:00,11.47,11.49,11.45,11.47,701478.0,10.5439,10.5623,10.5256,10.5439,701478.0
2016-05-17 15:50:00,11.46,11.49,11.46,11.48,866374.0,10.5347,10.5623,10.5347,10.5531,866374.0
2016-05-17 15:55:00,11.48,11.54,11.47,11.51,1690350.0,10.5531,10.6083,10.5439,10.5807,1690350.0
2016-05-18 09:30:00,11.23,11.28,10.99,10.99,2133126.0,10.3233,10.3693,10.1027,10.1027,2133126.0
2016-05-18 09:35:00,10.99,11.2,10.98,11.15,1273050.0,10.1027,10.2957,10.0935,10.2498,1273050.0
2016-05-18 09:40:00,11.16,11.23,11.03,11.12,1057859.0,10.259,10.3233,10.1395,10.2222,1057859.0
2016-05-18 09:45:00,11.11,11.13,11.04,11.06,827282.0,10.213,10.2314,10.1487,10.167,827282.0
2016-05-18 09:50:00,11.06,11.19,11.02,11.18,939448.0,10.167,10.2865,10.1303,10.2774,939448.0
2016-05-18 09:55:00,11.18,11.23,11.1,11.22,758563.0,10.2774,10.3233,10.2038,10.3141,758563.0
2016-05-18 10:00:00,11.23,11.25,11.17,11.21,818727.0,10.3233,10.3417,10.2682,10.3049,818727.0
2016-05-18 10:05:00,11.22,11.38,11.21,11.3,1076670.0,10.3141,10.4612,10.3049,10.3877,1076670.0
2016-05-18 10:10:00,11.31,11.45,11.3,11.41,1028261.0,10.3969,10.5256,10.3877,10.4888,1028261.0
2016-05-18 10:15:00,11.41,11.43,11.33,11.33,953893.0,10.4888,10.5072,10.4152,10.4152,953893.0
2016-05-18 10:20:00,11.33,11.42,11.33,11.38,429420.0,10.4152,10.498,10.4152,10.4612,429420.0
2016-05-18 10:25:00,11.38,11.48,11.37,11.46,574565.0,10.4612,10.5531,10.452,10.5347,574565.0
2016-05-18 10:30:00,11.46,11.46,11.22,11.34,1339357.0,10.5347,10.5347,10.3141,10.4244,1339357.0
2016-05-18 10:35:00,11.34,11.34,11.25,11.25,617970.0,10.4244,10.4244,10.3417,10.3417,617970.0
2016-05-18 10:40:00,11.26,11.31,11.25,11.3,385965.0,10.3509,10.3969,10.3417,10.3877,385965.0
2016-05-18 10:45:00,11.29,11.34,11.27,11.29,425027.0,10.3785,10.4244,10.3601,10.3785,425027.0
2016-05-18 10:50:00,11.29,11.3,11.18,11.19,615026.0,10.3785,10.3877,10.2774,10.2865,615026.0
2016-05-18 10:55:00,11.19,11.22,11.11,11.13,590348.0,10.2865,10.3141,10.213,10.2314,590348.0
2016-05-18 11:00:00,11.13,11.25,11.12,11.23,517271.0,10.2314,10.3417,10.2222,10.3233,517271.0
2016-05-18 11:05:00,11.22,11.23,11.16,11.17,349582.0,10.3141,10.3233,10.259,10.2682,349582.0
2016-05-18 11:10:00,11.18,11.2,11.1,11.13,407529.0,10.2774,10.2957,10.2038,10.2314,407529.0
2016-05-18 11:15:00,11.13,11.16,11.08,11.11,518754.0,10.2314,10.259,10.1854,10.213,518754.0
2016-05-18 11:20:00,11.11,11.16,11.05,11.07,563690.0,10.213,10.259,10.1578,10.1762,563690.0
2016-05-18 11:25:00,11.08,11.18,11.07,11.17,491559.0,10.1854,10.2774,10.1762,10.2682,491559.0
2016-05-18 11:30:00,11.17,11.18,11.09,11.09,287675.0,10.2682,10.2774,10.1946,10.1946,287675.0
2016-05-18 11:35:00,11.1,11.2,11.09,11.17,412751.0,10.2038,10.2957,10.1946,10.2682,412751.0
2016-05-18 11:40:00,11.17,11.22,11.16,11.19,438656.0,10.2682,10.3141,10.259,10.2865,438656.0
2016-05-18 11:45:00,11.2,11.22,11.17,11.19,378871.0,10.2957,10.3141,10.2682,10.2865,378871.0
2016-05-18 11:50:00,11.18,11.19,11.11,11.13,352793.0,10.2774,10.2865,10.213,10.2314,352793.0
2016-05-18 11:55:00,11.13,11.14,11.1,11.13,274052.0,10.2314,10.2406,10.2038,10.2314,274052.0
2016-05-18 12:00:00,11.12,11.15,11.11,11.15,202016.0,10.2222,10.2498,10.213,10.2498,202016.0
2016-05-18 12:05:00,11.14,11.15,11.09,11.1,397834.0,10.2406,10.2498,10.1946,10.2038,397834.0
2016-05-18 12:10:00,11.1,11.13,11.09,11.12,246047.0,10.2038,10.2314,10.1946,10.2222,246047.0
2016-05-18 12:15:00,11.12,11.14,11.1,11.11,209472.0,10.2222,10.2406,10.2038,10.213,209472.0
2016-05-18 12:20:00,11.12,11.14,11.1,11.12,198159.0,10.2222,10.2406,10.2038,10.2222,198159.0
2016-05-18 12:25:00,11.12,11.13,11.05,11.07,406915.0,10.2222,10.2314,10.1578,10.1762,406915.0
2016-05-18 12:30:00,11.07,11.08,11.05,11.08,233163.0,10.1762,10.1854,10.1578,10.1854,233163.0
2016-05-18 12:35:00,11.08,11.09,11.06,11.07,165836.0,10.1854,10.1946,10.167,10.1762,165836.0
2016-05-18 12:40:00,11.07,11.08,11.02,11.04,298940.0,10.1762,10.1854,10.1303,10.1487,298940.0
2016-05-18 12:45:00,11.05,11.06,11.03,11.03,236530.0,10.1578,10.167,10.1395,10.1395,236530.0
2016-05-18 12:50:00,11.03,11.06,11.03,11.06,170852.0,10.1395,10.167,10.1395,10.167,170852.0
2016-05-18 12:55:00,11.05,11.08,11.04,11.07,315758.0,10.1578,10.1854,10.1487,10.1762,315758.0
2016-05-18 13:00:00,11.08,11.11,11.06,11.06,329036.0,10.1854,10.213,10.167,10.167,329036.0
2016-05-18 13:05:00,11.07,11.08,11.05,11.06,213701.0,10.1762,10.1854,10.1578,10.167,213701.0
2016-05-18 13:10:00,11.05,11.08,11.03,11.05,150545.0,10.1578,10.1854,10.1395,10.1578,150545.0
2016-05-18 13:15:00,11.05,11.07,11.04,11.05,181003.0,10.1578,10.1762,10.1487,10.1578,181003.0
2016-05-18 13:20:00,11.06,11.08,11.04,11.05,187673.0,10.167,10.1854,10.1487,10.1578,187673.0
2016-05-18 13:25:00,11.06,11.06,10.99,11.0,696808.0,10.167,10.167,10.1027,10.1119,696808.0
2016-05-18 13:30:00,11.0,11.07,10.99,11.04,214568.0,10.1119,10.1762,10.1027,10.1487,214568.0
2016-05-18 13:35:00,11.04,11.06,11.02,11.04,152539.0,10.1487,10.167,10.1303,10.1487,152539.0
2016-05-18 13:40:00,11.04,11.08,11.04,11.06,227364.0,10.1487,10.1854,10.1487,10.167,227364.0
2016-05-18 13:45:00,11.07,11.1,11.06,11.06,204784.0,10.1762,10.2038,10.167,10.167,204784.0
2016-05-18 13:50:00,11.07,11.14,11.06,11.12,361005.0,10.1762,10.2406,10.167,10.2222,361005.0
2016-05-18 13:55:00,11.12,11.17,11.11,11.15,369889.0,10.2222,10.2682,10.213,10.2498,369889.0
2016-05-18 14:00:00,11.16,11.16,10.99,11.0,902238.0,10.259,10.259,10.1027,10.1119,902238.0
2016-05-18 14:05:00,11.0,11.0,10.88,10.97,906732.0,10.1119,10.1119,10.0016,10.0843,906732.0
2016-05-18 14:10:00,10.98,10.99,10.85,10.85,761933.0,10.0935,10.1027,9.974,9.974,761933.0
2016-05-18 14:15:00,10.85,10.89,10.78,10.87,1127727.0,9.974,10.0108,9.9096,9.9924,1127727.0
2016-05-18 14:20:00,10.88,10.88,10.76,10.76,807123.0,10.0016,10.0016,9.8913,9.8913,807123.0
2016-05-18 14:25:00,10.77,10.77,10.66,10.67,1363827.0,9.9005,9.9005,9.7993,9.8085,1363827.0
2016-05-18 14:30:00,10.67,10.67,10.54,10.65,1328175.0,9.8085,9.8085,9.689,9.7901,1328175.0
2016-05-18 14:35:00,10.66,10.76,10.64,10.71,989575.0,9.7993,9.8913,9.781,9.8453,989575.0
2016-05-18 14:40:00,10.71,10.78,10.68,10.74,931029.0,9.8453,9.9096,9.8177,9.8729,931029.0
2016-05-18 14:45:00,10.74,10.75,10.65,10.67,691325.0,9.8729,9.8821,9.7901,9.8085,691325.0
2016-05-18 14:50:00,10.67,10.72,10.65,10.69,677640.0,9.8085,9.8545,9.7901,9.8269,677640.0
2016-05-18 14:55:00,10.69,10.71,10.63,10.64,773652.0,9.8269,9.8453,9.7718,9.781,773652.0
2016-05-18 15:00:00,10.63,10.68,10.59,10.59,895058.0,9.7718,9.8177,9.735,9.735,895058.0
2016-05-18 15:05:00,10.59,10.6,10.45,10.47,1958411.0,9.735,9.7442,9.6063,9.6247,1958411.0
2016-05-18 15:10:00,10.47,10.5,10.4,10.41,1252429.0,9.6247,9.6523,9.5603,9.5695,1252429.0
2016-05-18 15:15:00,10.42,10.44,10.38,10.41,1112887.0,9.5787,9.5971,9.5419,9.5695,1112887.0
2016-05-18 15:20:00,10.41,10.43,10.35,10.37,974589.0,9.5695,9.5879,9.5144,9.5328,974589.0
2016-05-18 15:25:00,10.37,10.4,10.36,10.38,521200.0,9.5328,9.5603,9.5236,9.5419,521200.0
2016-05-18 15:30:00,10.38,10.43,10.37,10.4,639538.0,9.5419,9.5879,9.5328,9.5603,639538.0
2016-05-18 15:35:00,10.41,10.43,10.39,10.42,1001471.0,9.5695,9.5879,9.5511,9.5787,1001471.0
2016-05-18 15:40:00,10.42,10.47,10.41,10.46,715401.0,9.5787,9.6247,9.5695,9.6155,715401.0
2016-05-18 15:45:00,10.46,10.53,10.46,10.52,1529948.0,9.6155,9.6798,9.6155,9.6706,1529948.0
2016-05-18 15:50:00,10.52,10.54,10.5,10.53,1374750.0,9.6706,9.689,9.6523,9.6798,1374750.0
2016-05-18 15:55:00,10.54,10.54,10.53,10.54,1622324.0,9.689,9.689,9.6798,9.689,1622324.0
2016-05-19 09:30:00,10.33,10.65,10.22,10.49,2360644.0,9.496,9.7901,9.3949,9.6431,2360644.0
2016-05-19 09:35:00,10.49,10.63,10.46,10.5,1248617.0,9.6431,9.7718,9.6155,9.6523,1248617.0
2016-05-19 09:40:00,10.5,10.7,10.49,10.66,1460307.0,9.6523,9.8361,9.6431,9.7993,1460307.0
2016-05-19 09:45:00,10.66,10.69,10.41,10.5,1305767.0,9.7993,9.8269,9.5695,9.6523,1305767.0
2016-05-19 09:50:00,10.49,10.55,10.37,10.4,839678.0,9.6431,9.6982,9.5328,9.5603,839678.0
2016-05-19 09:55:00,10.4,10.41,10.29,10.3,732701.0,9.5603,9.5695,9.4592,9.4684,732701.0
2016-05-19 10:00:00,10.29,10.39,10.29,10.35,583386.0,9.4592,9.5511,9.4592,9.5144,583386.0
2016-05-19 10:05:00,10.34,10.34,10.26,10.29,763234.0,9.5052,9.5052,9.4316,9.4592,763234.0
2016-05-19 10:10:00,10.3,10.3,10.23,10.25,602341.0,9.4684,9.4684,9.4041,9.4224,602341.0
2016-05-19 10:15:00,10.25,10.37,10.24,10.36,577138.0,9.4224,9.5328,9.4132,9.5236,577138.0
2016-05-19 10:20:00,10.35,10.46,10.3,10.46,796157.0,9.5144,9.6155,9.4684,9.6155,796157.0
2016-05-19 10:25:00,10.46,10.53,10.45,10.53,780800.0,9.6155,9.6798,9.6063,9.6798,780800.0
2016-05-19 10:30:00,10.53,10.64,10.52,10.61,916914.0,9.6798,9.781,9.6706,9.7534,916914.0
2016-05-19 10:35:00,10.61,10.65,10.46,10.51,1141818.0,9.7534,9.7901,9.6155,9.6614,1141818.0
2016-05-19 10:40:00,10.51,10.59,10.44,10.55,856258.0,9.6614,9.735,9.5971,9.6982,856258.0
2016-05-19 10:45:00,10.55,10.58,10.51,10.58,445834.0,9.6982,9.7258,9.6614,9.7258,445834.0
2016-05-19 10:50:00,10.58,10.6,10.44,10.49,557679.0,9.7258,9.7442,9.5971,9.6431,557679.0
2016-05-19 10:55:00,10.49,10.52,10.46,10.5,390124.0,9.6431,9.6706,9.6155,9.6523,390124.0
2016-05-19 11:00:00,10.5,10.58,10.49,10.53,502747.0,9.6523,9.7258,9.6431,9.6798,502747.0
2016-05-19 11:05:00,10.53,10.58,10.5,10.54,486575.0,9.6798,9.7258,9.6523,9.689,486575.0
2016-05-19 11:10:00,10.53,10.53,10.49,10.52,284302.0,9.6798,9.6798,9.6431,9.6706,284302.0
2016-05-19 11:15:00,10.52,10.63,10.51,10.63,425482.0,9.6706,9.7718,9.6614,9.7718,425482.0
2016-05-19 11:20:00,10.63,10.68,10.59,10.68,686123.0,9.7718,9.8177,9.735,9.8177,686123.0
2016-05-19 11:25:00,10.68,10.68,10.6,10.63,596947.0,9.8177,9.8177,9.7442,9.7718,596947.0
2016-05-19 11:30:00,10.63,10.63,10.56,10.61,454657.0,9.7718,9.7718,9.7074,9.7534,454657.0
2016-05-19 11:35:00,10.61,10.62,10.58,10.6,349402.0,9.7534,9.7626,9.7258,9.7442,349402.0
2016-05-19 11:40:00,10.6,10.64,10.59,10.64,359459.0,9.7442,9.781,9.735,9.781,359459.0
2016-05-19 11:45:00,10.63,10.68,10.63,10.68,321686.0,9.7718,9.8177,9.7718,9.8177,321686.0
2016-05-19 11:50:00,10.68,10.69,10.63,10.63,305988.0,9.8177,9.8269,9.7718,9.7718,305988.0
2016-05-19 11:55:00,10.63,10.77,10.63,10.74,581815.0,9.7718,9.9005,9.7718,9.8729,581815.0
2016-05-19 12:00:00,10.74,10.74,10.68,10.72,260632.0,9.8729,9.8729,9.8177,9.8545,260632.0
2016-05-19 12:05:00,10.72,10.77,10.71,10.74,406198.0,9.8545,9.9005,9.8453,9.8729,406198.0
2016-05-19 12:10:00,10.74,10.75,10.68,10.71,343233.0,9.8729,9.8821,9.8177,9.8453,343233.0
2016-05-19 12:15:00,10.7,10.74,10.68,10.74,207512.0,9.8361,9.8729,9.8177,9.8729,207512.0
2016-05-19 12:20:00,10.73,10.79,10.73,10.79,464378.0,9.8637,9.9188,9.8637,9.9188,464378.0
2016-05-19 12:25:00,10.79,10.79,10.73,10.74,265849.0,9.9188,9.9188,9.8637,9.8729,265849.0
2016-05-19 12:30:00,10.74,10.75,10.72,10.73,113861.0,9.8729,9.8821,9.8545,9.8637,113861.0
2016-05-19 12:35:00,10.72,10.76,10.7,10.76,256588.0,9.8545,9.8913,9.8361,9.8913,256588.0
2016-05-19 12:40:00,10.76,10.76,10.67,10.7,267473.0,9.8913,9.8913,9.8085,9.8361,267473.0
2016-05-19 12:45:00,10.7,10.75,10.69,10.72,156141.0,9.8361,9.8821,9.8269,9.8545,156141.0
2016-05-19 12:50:00,10.72,10.73,10.67,10.67,144410.0,9.8545,9.8637,9.8085,9.8085,144410.0
2016-05-19 12:55:00,10.67,10.68,10.62,10.63,192512.0,9.8085,9.8177,9.7626,9.7718,192512.0
2016-05-19 13:00:00,10.63,10.64,10.57,10.59,465294.0,9.7718,9.781,9.7166,9.735,465294.0
2016-05-19 13:05:00,10.59,10.63,10.58,10.6,284183.0,9.735,9.7718,9.7258,9.7442,284183.0
2016-05-19 13:10:00,10.6,10.69,10.6,10.68,263444.0,9.7442,9.8269,9.7442,9.8177,263444.0
2016-05-19 13:15:00,10.68,10.72,10.67,10.69,221113.0,9.8177,9.8545,9.8085,9.8269,221113.0
2016-05-19 13:20:00,10.7,10.7,10.64,10.65,154745.0,9.8361,9.8361,9.781,9.7901,154745.0
2016-05-19 13:25:00,10.65,10.66,10.63,10.63,194060.0,9.7901,9.7993,9.7718,9.7718,194060.0
2016-05-19 13:30:00,10.63,10.7,10.63,10.7,265638.0,9.7718,9.8361,9.7718,9.8361,265638.0
2016-05-19 13:35:00,10.7,10.77,10.69,10.72,345367.0,9.8361,9.9005,9.8269,9.8545,345367.0
2016-05-19 13:40:00,10.72,10.76,10.71,10.75,151925.0,9.8545,9.8913,9.8453,9.8821,151925.0
2016-05-19 13:45:00,10.75,10.75,10.71,10.75,245334.0,9.8821,9.8821,9.8453,9.8821,245334.0
2016-05-19 13:50:00,10.74,10.77,10.73,10.73,180182.0,9.8729,9.9005,9.8637,9.8637,180182.0
2016-05-19 13:55:00,10.73,10.78,10.73,10.76,268854.0,9.8637,9.9096,9.8637,9.8913,268854.0
2016-05-19 14:00:00,10.76,10.8,10.75,10.78,271800.0,9.8913,9.928,9.8821,9.9096,271800.0
2016-05-19 14:05:00,10.78,10.81,10.77,10.8,264520.0,9.9096,9.9372,9.9005,9.928,264520.0
2016-05-19 14:10:00,10.81,10.85,10.79,10.85,807874.0,9.9372,9.974,9.9188,9.974,807874.0
2016-05-19 14:15:00,10.85,10.87,10.81,10.87,416478.0,9.974,9.9924,9.9372,9.9924,416478.0
2016-05-19 14:20:00,10.87,10.88,10.82,10.85,342810.0,9.9924,10.0016,9.9464,9.974,342810.0
2016-05-19 14:25:00,10.85,10.93,10.85,10.92,638159.0,9.974,10.0475,9.974,10.0383,638159.0
2016-05-19 14:30:00,10.93,10.93,10.84,10.86,642200.0,10.0475,10.0475,9.9648,9.9832,642200.0
2016-05-19 14:35:00,10.86,10.89,10.85,10.88,337870.0,9.9832,10.0108,9.974,10.0016,337870.0
2016-05-19 14:40:00,10.88,10.93,10.86,10.93,410170.0,10.0016,10.0475,9.9832,10.0475,410170.0
2016-05-19 14:45:00,10.93,10.96,10.9,10.91,375509.0,10.0475,10.0751,10.02,10.0292,375509.0
2016-05-19 14:50:00,10.9,10.93,10.86,10.88,310428.0,10.02,10.0475,9.9832,10.0016,310428.0
2016-05-19 14:55:00,10.88,10.9,10.86,10.87,321633.0,10.0016,10.02,9.9832,9.9924,321633.0
2016-05-19 15:00:00,10.87,10.9,10.86,10.9,525545.0,9.9924,10.02,9.9832,10.02,525545.0
2016-05-19 15:05:00,10.9,10.9,10.87,10.88,351572.0,10.02,10.02,9.9924,10.0016,351572.0
2016-05-19 15:10:00,10.88,10.91,10.87,10.91,366425.0,10.0016,10.0292,9.9924,10.0292,366425.0
2016-05-19 15:15:00,10.91,10.91,10.88,10.91,346911.0,10.0292,10.0292,10.0016,10.0292,346911.0
2016-05-19 15:20:00,10.91,10.93,10.9,10.92,327603.0,10.0292,10.0475,10.02,10.0383,327603.0
2016-05-19 15:25:00,10.92,10.93,10.87,10.89,432221.0,10.0383,10.0475,9.9924,10.0108,432221.0
2016-05-19 15:30:00,10.88,10.94,10.87,10.92,872387.0,10.0016,10.0567,9.9924,10.0383,872387.0
2016-05-19 15:35:00,10.91,10.94,10.89,10.93,1216097.0,10.0292,10.0567,10.0108,10.0475,1216097.0
2016-05-19 15:40:00,10.93,10.98,10.92,10.97,903424.0,10.0475,10.0935,10.0383,10.0843,903424.0
2016-05-19 15:45:00,10.96,10.99,10.96,10.99,893820.0,10.0751,10.1027,10.0751,10.1027,893820.0
2016-05-19 15:50:00,10.99,11.01,10.97,11.0,2023368.0,10.1027,10.1211,10.0843,10.1119,2023368.0
2016-05-19 15:55:00,11.01,11.02,10.96,10.98,2387097.0,10.1211,10.1303,10.0751,10.0935,2387097.0
2016-05-20 09:30:00,11.13,11.3,11.11,11.26,2044845.0,10.2314,10.3877,10.213,10.3509,2044845.0
2016-05-20 09:35:00,11.26,11.36,11.22,11.24,1239447.0,10.3509,10.4428,10.3141,10.3325,1239447.0
2016-05-20 09:40:00,11.24,11.32,11.11,11.13,1069389.0,10.3325,10.406,10.213,10.2314,1069389.0
2016-05-20 09:45:00,11.13,11.15,11.01,11.1,1499134.0,10.2314,10.2498,10.1211,10.2038,1499134.0
2016-05-20 09:50:00,11.11,11.17,11.01,11.01,863164.0,10.213,10.2682,10.1211,10.1211,863164.0
2016-05-20 09:55:00,11.01,11.02,10.89,10.9,1139349.0,10.1211,10.1303,10.0108,10.02,1139349.0
2016-05-20 10:00:00,10.9,11.01,10.88,10.99,776571.0,10.02,10.1211,10.0016,10.1027,776571.0
2016-05-20 10:05:00,11.0,11.07,10.98,11.05,771633.0,10.1119,10.1762,10.0935,10.1578,771633.0
2016-05-20 10:10:00,11.04,11.08,11.0,11.01,456900.0,10.1487,10.1854,10.1119,10.1211,456900.0
2016-05-20 10:15:00,11.02,11.02,10.91,10.98,551443.0,10.1303,10.1303,10.0292,10.0935,551443.0
2016-05-20 10:20:00,10.97,11.01,10.9,10.92,614449.0,10.0843,10.1211,10.02,10.0383,614449.0
2016-05-20 10:25:00,10.92,10.94,10.87,10.91,714778.0,10.0383,10.0567,9.9924,10.0292,714778.0
2016-05-20 10:30:00,10.9,10.97,10.88,10.92,484252.0,10.02,10.0843,10.0016,10.0383,484252.0
2016-05-20 10:35:00,10.93,10.98,10.92,10.96,258778.0,10.0475,10.0935,10.0383,10.0751,258778.0
2016-05-20 10:40:00,10.96,11.01,10.95,11.0,650607.0,10.0751,10.1211,10.0659,10.1119,650607.0
2016-05-20 10:45:00,11.0,11.04,10.98,11.01,448747.0,10.1119,10.1487,10.0935,10.1211,448747.0
2016-05-20 10:50:00,11.01,11.06,11.0,11.01,384853.0,10.1211,10.167,10.1119,10.1211,384853.0
2016-05-20 10:55:00,11.01,11.07,11.0,11.06,420850.0,10.1211,10.1762,10.1119,10.167,420850.0
2016-05-20 11:00:00,11.06,11.1,11.02,11.1,539836.0,10.167,10.2038,10.1303,10.2038,539836.0
2016-05-20 11:05:00,11.09,11.13,11.06,11.09,529382.0,10.1946,10.2314,10.167,10.1946,529382.0
2016-05-20 11:10:00,11.1,11.12,11.05,11.06,409257.0,10.2038,10.2222,10.1578,10.167,409257.0
2016-05-20 11:15:00,11.07,11.1,11.04,11.07,250581.0,10.1762,10.2038,10.1487,10.1762,250581.0
2016-05-20 11:20:00,11.07,11.09,11.02,11.03,500421.0,10.1762,10.1946,10.1303,10.1395,500421.0
2016-05-20 11:25:00,11.04,11.04,10.96,10.96,544678.0,10.1487,10.1487,10.0751,10.0751,544678.0
2016-05-20 11:30:00,10.96,10.98,10.94,10.96,360814.0,10.0751,10.0935,10.0567,10.0751,360814.0
2016-05-20 11:35:00,10.96,10.99,10.93,10.94,418279.0,10.0751,10.1027,10.0475,10.0567,418279.0
2016-05-20 11:40:00,10.94,10.95,10.88,10.91,465847.0,10.0567,10.0659,10.0016,10.0292,465847.0
2016-05-20 11:45:00,10.92,10.95,10.91,10.93,646633.0,10.0383,10.0659,10.0292,10.0475,646633.0
2016-05-20 11:50:00,10.93,10.93,10.89,10.91,505071.0,10.0475,10.0475,10.0108,10.0292,505071.0
2016-05-20 11:55:00,10.91,10.93,10.89,10.93,311616.0,10.0292,10.0475,10.0108,10.0475,311616.0
2016-05-20 12:00:00,10.93,10.94,10.91,10.93,292675.0,10.0475,10.0567,10.0292,10.0475,292675.0
2016-05-20 12:05:00,10.93,10.98,10.92,10.96,249684.0,10.0475,10.0935,10.0383,10.0751,249684.0
2016-05-20 12:10:00,10.96,10.98,10.94,10.95,251283.0,10.0751,10.0935,10.0567,10.0659,251283.0
2016-05-20 12:15:00,10.94,11.0,10.94,11.0,226640.0,10.0567,10.1119,10.0567,10.1119,226640.0
2016-05-20 12:20:00,11.0,11.02,10.97,10.99,333626.0,10.1119,10.1303,10.0843,10.1027,333626.0
2016-05-20 12:25:00,10.99,11.01,10.97,10.99,243078.0,10.1027,10.1211,10.0843,10.1027,243078.0
2016-05-20 12:30:00,10.99,10.99,10.94,10.94,160380.0,10.1027,10.1027,10.0567,10.0567,160380.0
2016-05-20 12:35:00,10.94,10.98,10.94,10.98,170806.0,10.0567,10.0935,10.0567,10.0935,170806.0
2016-05-20 12:40:00,10.98,10.99,10.96,10.97,128061.0,10.0935,10.1027,10.0751,10.0843,128061.0
2016-05-20 12:45:00,10.97,11.0,10.97,10.99,142370.0,10.0843,10.1119,10.0843,10.1027,142370.0
2016-05-20 12:50:00,10.99,11.0,10.96,10.99,241953.0,10.1027,10.1119,10.0751,10.1027,241953.0
2016-05-20 12:55:00,10.98,11.0,10.96,10.97,180386.0,10.0935,10.1119,10.0751,10.0843,180386.0
2016-05-20 13:00:00,10.97,10.98,10.93,10.94,186936.0,10.0843,10.0935,10.0475,10.0567,186936.0
2016-05-20 13:05:00,10.94,10.96,10.92,10.94,118449.0,10.0567,10.0751,10.0383,10.0567,118449.0
2016-05-20 13:10:00,10.94,11.01,10.93,11.0,318632.0,10.0567,10.1211,10.0475,10.1119,318632.0
2016-05-20 13:15:00,11.0,11.04,10.99,11.04,206337.0,10.1119,10.1487,10.1027,10.1487,206337.0
2016-05-20 13:20:00,11.04,11.05,11.02,11.05,285866.0,10.1487,10.1578,10.1303,10.1578,285866.0
2016-05-20 13:25:00,11.04,11.06,11.03,11.04,278270.0,10.1487,10.167,10.1395,10.1487,278270.0
2016-05-20 13:30:00,11.04,11.05,11.01,11.04,233456.0,10.1487,10.1578,10.1211,10.1487,233456.0
2016-05-20 13:35:00,11.05,11.06,11.04,11.05,295849.0,10.1578,10.167,10.1487,10.1578,295849.0
2016-05-20 13:40:00,11.06,11.1,11.05,11.08,347337.0,10.167,10.2038,10.1578,10.1854,347337.0
2016-05-20 13:45:00,11.08,11.08,11.03,11.04,198691.0,10.1854,10.1854,10.1395,10.1487,198691.0
2016-05-20 13:50:00,11.04,11.06,11.03,11.04,188786.0,10.1487,10.167,10.1395,10.1487,188786.0
2016-05-20 13:55:00,11.03,11.04,11.0,11.03,225776.0,10.1395,10.1487,10.1119,10.1395,225776.0
2016-05-20 14:00:00,11.03,11.04,11.0,11.04,193654.0,10.1395,10.1487,10.1119,10.1487,193654.0
2016-05-20 14:05:00,11.04,11.07,11.01,11.07,825025.0,10.1487,10.1762,10.1211,10.1762,825025.0
2016-05-20 14:10:00,11.07,11.11,11.05,11.07,466511.0,10.1762,10.213,10.1578,10.1762,466511.0
2016-05-20 14:15:00,11.07,11.08,11.04,11.04,208861.0,10.1762,10.1854,10.1487,10.1487,208861.0
2016-05-20 14:20:00,11.04,11.1,11.04,11.05,371503.0,10.1487,10.2038,10.1487,10.1578,371503.0
2016-05-20 14:25:00,11.06,11.11,11.05,11.1,305707.0,10.167,10.213,10.1578,10.2038,305707.0
2016-05-20 14:30:00,11.1,11.11,11.04,11.07,383018.0,10.2038,10.213,10.1487,10.1762,383018.0
2016-05-20 14:35:00,11.07,11.08,11.03,11.08,190595.0,10.1762,10.1854,10.1395,10.1854,190595.0
2016-05-20 14:40:00,11.08,11.08,11.04,11.04,155465.0,10.1854,10.1854,10.1487,10.1487,155465.0
2016-05-20 14:45:00,11.04,11.06,11.03,11.03,164724.0,10.1487,10.167,10.1395,10.1395,164724.0
2016-05-20 14:50:00,11.03,11.06,11.03,11.04,251236.0,10.1395,10.167,10.1395,10.1487,251236.0
2016-05-20 14:55:00,11.05,11.06,11.02,11.05,448705.0,10.1578,10.167,10.1303,10.1578,448705.0
2016-05-20 15:00:00,11.04,11.05,11.02,11.03,376251.0,10.1487,10.1578,10.1303,10.1395,376251.0
2016-05-20 15:05:00,11.04,11.06,11.02,11.05,711672.0,10.1487,10.167,10.1303,10.1578,711672.0
2016-05-20 15:10:00,11.05,11.08,11.03,11.08,240532.0,10.1578,10.1854,10.1395,10.1854,240532.0
2016-05-20 15:15:00,11.08,11.08,11.05,11.06,207151.0,10.1854,10.1854,10.1578,10.167,207151.0
2016-05-20 15:20:00,11.05,11.06,11.04,11.06,333383.0,10.1578,10.167,10.1487,10.167,333383.0
2016-05-20 15:25:00,11.06,11.07,11.04,11.04,261747.0,10.167,10.1762,10.1487,10.1487,261747.0
2016-05-20 15:30:00,11.04,11.07,11.04,11.05,368421.0,10.1487,10.1762,10.1487,10.1578,368421.0
2016-05-20 15:35:00,11.05,11.09,11.04,11.08,564087.0,10.1578,10.1946,10.1487,10.1854,564087.0
2016-05-20 15:40:00,11.08,11.09,11.05,11.07,415808.0,10.1854,10.1946,10.1578,10.1762,415808.0
2016-05-20 15:45:00,11.07,11.08,11.06,11.08,259633.0,10.1762,10.1854,10.167,10.1854,259633.0
2016-05-20 15:50:00,11.08,11.09,11.05,11.07,2269437.0,10.1854,10.1946,10.1578,10.1762,2269437.0
2016-05-20 15:55:00,11.07,11.08,11.05,11.07,3023354.0,10.1762,10.1854,10.1578,10.1762,3023354.0
2016-05-23 09:30:00,10.8,11.1,10.72,10.96,1832027.0,9.928,10.2038,9.8545,10.0751,1832027.0
2016-05-23 09:35:00,10.97,11.05,10.9,11.02,870586.0,10.0843,10.1578,10.02,10.1303,870586.0
2016-05-23 09:40:00,11.02,11.07,10.87,10.88,878473.0,10.1303,10.1762,9.9924,10.0016,878473.0
2016-05-23 09:45:00,10.89,10.94,10.8,10.92,1024843.0,10.0108,10.0567,9.928,10.0383,1024843.0
2016-05-23 09:50:00,10.92,10.97,10.88,10.96,637448.0,10.0383,10.0843,10.0016,10.0751,637448.0
2016-05-23 09:55:00,10.97,11.07,10.93,11.05,1161725.0,10.0843,10.1762,10.0475,10.1578,1161725.0
2016-05-23 10:00:00,11.05,11.13,11.04,11.09,1004142.0,10.1578,10.2314,10.1487,10.1946,1004142.0
2016-05-23 10:05:00,11.1,11.11,11.01,11.03,643290.0,10.2038,10.213,10.1211,10.1395,643290.0
2016-05-23 10:10:00,11.03,11.05,10.93,10.98,588927.0,10.1395,10.1578,10.0475,10.0935,588927.0
2016-05-23 10:15:00,10.98,11.0,10.95,11.0,263642.0,10.0935,10.1119,10.0659,10.1119,263642.0
2016-05-23 10:20:00,11.0,11.08,11.0,11.05,398555.0,10.1119,10.1854,10.1119,10.1578,398555.0
2016-05-23 10:25:00,11.04,11.07,10.99,11.03,303000.0,10.1487,10.1762,10.1027,10.1395,303000.0
2016-05-23 10:30:00,11.03,11.09,11.01,11.08,361624.0,10.1395,10.1946,10.1211,10.1854,361624.0
2016-05-23 10:35:00,11.08,11.09,11.03,11.07,395788.0,10.1854,10.1946,10.1395,10.1762,395788.0
2016-05-23 10:40:00,11.08,11.12,11.06,11.1,507174.0,10.1854,10.2222,10.167,10.2038,507174.0
2016-05-23 10:45:00,11.09,11.1,11.01,11.04,231123.0,10.1946,10.2038,10.1211,10.1487,231123.0
2016-05-23 10:50:00,11.03,11.09,11.03,11.07,384931.0,10.1395,10.1946,10.1395,10.1762,384931.0
2016-05-23 10:55:00,11.07,11.12,11.06,11.11,317095.0,10.1762,10.2222,10.167,10.213,317095.0
2016-05-23 11:00:00,11.1,11.19,11.09,11.18,567210.0,10.2038,10.2865,10.1946,10.2774,567210.0
2016-05-23 11:05:00,11.19,11.2,11.13,11.14,361681.0,10.2865,10.2957,10.2314,10.2406,361681.0
2016-05-23 11:10:00,11.14,11.16,11.09,11.1,353477.0,10.2406,10.259,10.1946,10.2038,353477.0
2016-05-23 11:15:00,11.09,11.16,11.09,11.13,368541.0,10.1946,10.259,10.1946,10.2314,368541.0
2016-05-23 11:20:00,11.13,11.18,11.12,11.18,333444.0,10.2314,10.2774,10.2222,10.2774,333444.0
2016-05-23 11:25:00,11.17,11.23,11.16,11.22,604912.0,10.2682,10.3233,10.259,10.3141,604912.0
2016-05-23 11:30:00,11.23,11.23,11.1,11.13,483648.0,10.3233,10.3233,10.2038,10.2314,483648.0
2016-05-23 11:35:00,11.13,11.2,11.11,11.18,289850.0,10.2314,10.2957,10.213,10.2774,289850.0
2016-05-23 11:40:00,11.17,11.17,11.1,11.12,390687.0,10.2682,10.2682,10.2038,10.2222,390687.0
2016-05-23 11:45:00,11.12,11.13,11.08,11.11,408931.0,10.2222,10.2314,10.1854,10.213,408931.0
2016-05-23 11:50:00,11.1,11.11,11.06,11.08,240255.0,10.2038,10.213,10.167,10.1854,240255.0
2016-05-23 11:55:00,11.08,11.1,11.08,11.09,162239.0,10.1854,10.2038,10.1854,10.1946,162239.0
2016-05-23 12:00:00,11.08,11.14,11.08,11.11,230748.0,10.1854,10.2406,10.1854,10.213,230748.0
2016-05-23 12:05:00,11.11,11.16,11.1,11.16,214269.0,10.213,10.259,10.2038,10.259,214269.0
2016-05-23 12:10:00,11.16,11.18,11.14,11.17,230898.0,10.259,10.2774,10.2406,10.2682,230898.0
2016-05-23 12:15:00,11.16,11.21,11.15,11.2,427936.0,10.259,10.3049,10.2498,10.2957,427936.0
2016-05-23 12:20:00,11.2,11.2,11.17,11.17,298627.0,10.2957,10.2957,10.2682,10.2682,298627.0
2016-05-23 12:25:00,11.18,11.2,11.15,11.2,258716.0,10.2774,10.2957,10.2498,10.2957,258716.0
2016-05-23 12:30:00,11.2,11.21,11.16,11.2,294218.0,10.2957,10.3049,10.259,10.2957,294218.0
2016-05-23 12:35:00,11.21,11.23,11.19,11.19,364058.0,10.3049,10.3233,10.2865,10.2865,364058.0
2016-05-23 12:40:00,11.19,11.26,11.18,11.26,531213.0,10.2865,10.3509,10.2774,10.3509,531213.0
2016-05-23 12:45:00,11.26,11.29,11.22,11.28,413725.0,10.3509,10.3785,10.3141,10.3693,413725.0
2016-05-23 12:50:00,11.28,11.33,11.27,11.32,573076.0,10.3693,10.4152,10.3601,10.406,573076.0
2016-05-23 12:55:00,11.33,11.35,11.3,11.35,435065.0,10.4152,10.4336,10.3877,10.4336,435065.0
2016-05-23 13:00:00,11.35,11.36,11.3,11.32,425159.0,10.4336,10.4428,10.3877,10.406,425159.0
2016-05-23 13:05:00,11.33,11.34,11.3,11.3,352377.0,10.4152,10.4244,10.3877,10.3877,352377.0
2016-05-23 13:10:00,11.3,11.31,11.28,11.3,391811.0,10.3877,10.3969,10.3693,10.3877,391811.0
2016-05-23 13:15:00,11.3,11.32,11.29,11.31,231405.0,10.3877,10.406,10.3785,10.3969,231405.0
2016-05-23 13:20:00,11.32,11.35,11.3,11.33,331427.0,10.406,10.4336,10.3877,10.4152,331427.0
2016-05-23 13:25:00,11.34,11.45,11.33,11.41,1098826.0,10.4244,10.5256,10.4152,10.4888,1098826.0
2016-05-23 13:30:00,11.4,11.43,11.39,11.42,364137.0,10.4796,10.5072,10.4704,10.498,364137.0
2016-05-23 13:35:00,11.43,11.45,11.4,11.42,309396.0,10.5072,10.5256,10.4796,10.498,309396.0
2016-05-23 13:40:00,11.42,11.44,11.36,11.38,360287.0,10.498,10.5164,10.4428,10.4612,360287.0
2016-05-23 13:45:00,11.39,11.39,11.32,11.37,415104.0,10.4704,10.4704,10.406,10.452,415104.0
2016-05-23 13:50:00,11.37,11.39,11.36,11.38,98213.0,10.452,10.4704,10.4428,10.4612,98213.0
2016-05-23 13:55:00,11.38,11.39,11.33,11.33,296196.0,10.4612,10.4704,10.4152,10.4152,296196.0
2016-05-23 14:00:00,11.34,11.38,11.31,11.33,289521.0,10.4244,10.4612,10.3969,10.4152,289521.0
2016-05-23 14:05:00,11.32,11.39,11.32,11.37,348297.0,10.406,10.4704,10.406,10.452,348297.0
2016-05-23 14:10:00,11.37,11.41,11.37,11.38,288956.0,10.452,10.4888,10.452,10.4612,288956.0
2016-05-23 14:15:00,11.38,11.39,11.36,11.38,263821.0,10.4612,10.4704,10.4428,10.4612,263821.0
2016-05-23 14:20:00,11.37,11.39,11.34,11.36,219536.0,10.452,10.4704,10.4244,10.4428,219536.0
2016-05-23 14:25:00,11.36,11.42,11.34,11.4,496987.0,10.4428,10.498,10.4244,10.4796,496987.0
2016-05-23 14:30:00,11.39,11.43,11.39,11.42,317443.0,10.4704,10.5072,10.4704,10.498,317443.0
2016-05-23 14:35:00,11.42,11.43,11.39,11.42,634371.0,10.498,10.5072,10.4704,10.498,634371.0
2016-05-23 14:40:00,11.42,11.44,11.41,11.44,329871.0,10.498,10.5164,10.4888,10.5164,329871.0
2016-05-23 14:45:00,11.44,11.44,11.41,11.44,322356.0,10.5164,10.5164,10.4888,10.5164,322356.0
2016-05-23 14:50:00,11.43,11.45,11.4,11.41,333187.0,10.5072,10.5256,10.4796,10.4888,333187.0
2016-05-23 14:55:00,11.42,11.44,11.4,11.41,314382.0,10.498,10.5164,10.4796,10.4888,314382.0
2016-05-23 15:00:00,11.41,11.42,11.38,11.4,292866.0,10.4888,10.498,10.4612,10.4796,292866.0
2016-05-23 15:05:00,11.4,11.42,11.38,11.39,491959.0,10.4796,10.498,10.4612,10.4704,491959.0
2016-05-23 15:10:00,11.39,11.42,11.38,11.42,246755.0,10.4704,10.498,10.4612,10.498,246755.0
2016-05-23 15:15:00,11.42,11.44,11.41,11.43,501246.0,10.498,10.5164,10.4888,10.5072,501246.0
2016-05-23 15:20:00,11.43,11.45,11.42,11.44,565451.0,10.5072,10.5256,10.498,10.5164,565451.0
2016-05-23 15:25:00,11.44,11.45,11.41,11.42,315260.0,10.5164,10.5256,10.4888,10.498,315260.0
2016-05-23 15:30:00,11.42,11.45,11.41,11.42,462296.0,10.498,10.5256,10.4888,10.498,462296.0
2016-05-23 15:35:00,11.42,11.43,11.41,11.43,473394.0,10.498,10.5072,10.4888,10.5072,473394.0
2016-05-23 15:40:00,11.42,11.44,11.41,11.44,945627.0,10.498,10.5164,10.4888,10.5164,945627.0
2016-05-23 15:45:00,11.43,11.44,11.41,11.42,712593.0,10.5072,10.5164,10.4888,10.498,712593.0
2016-05-23 15:50:00,11.43,11.44,11.41,11.43,1056045.0,10.5072,10.5164,10.4888,10.5072,1056045.0
2016-05-23 15:55:00,11.42,11.43,11.37,11.39,2009832.0,10.498,10.5072,10.452,10.4704,2009832.0
2016-05-24 09:30:00,11.41,11.45,11.3,11.38,1797654.0,10.4888,10.5256,10.3877,10.4612,1797654.0
2016-05-24 09:35:00,11.37,11.42,11.26,11.33,1002202.0,10.452,10.498,10.3509,10.4152,1002202.0
2016-05-24 09:40:00,11.32,11.33,11.16,11.17,893743.0,10.406,10.4152,10.259,10.2682,893743.0
2016-05-24 09:45:00,11.16,11.3,11.15,11.21,1128325.0,10.259,10.3877,10.2498,10.3049,1128325.0
2016-05-24 09:50:00,11.21,11.25,11.15,11.25,748213.0,10.3049,10.3417,10.2498,10.3417,748213.0
2016-05-24 09:55:00,11.25,11.27,11.14,11.24,668922.0,10.3417,10.3601,10.2406,10.3325,668922.0
2016-05-24 10:00:00,11.23,11.29,11.22,11.29,530845.0,10.3233,10.3785,10.3141,10.3785,530845.0
2016-05-24 10:05:00,11.28,11.31,11.2,11.3,725801.0,10.3693,10.3969,10.2957,10.3877,725801.0
2016-05-24 10:10:00,11.3,11.35,11.28,11.31,747583.0,10.3877,10.4336,10.3693,10.3969,747583.0
2016-05-24 10:15:00,11.31,11.36,11.3,11.34,568904.0,10.3969,10.4428,10.3877,10.4244,568904.0
2016-05-24 10:20:00,11.35,11.4,11.33,11.39,646254.0,10.4336,10.4796,10.4152,10.4704,646254.0
2016-05-24 10:25:00,11.39,11.4,11.33,11.39,547403.0,10.4704,10.4796,10.4152,10.4704,547403.0
2016-05-24 10:30:00,11.39,11.42,11.33,11.36,505936.0,10.4704,10.498,10.4152,10.4428,505936.0
2016-05-24 10:35:00,11.36,11.42,11.35,11.39,494355.0,10.4428,10.498,10.4336,10.4704,494355.0
2016-05-24 10:40:00,11.39,11.42,11.38,11.42,503153.0,10.4704,10.498,10.4612,10.498,503153.0
2016-05-24 10:45:00,11.42,11.43,11.31,11.36,617351.0,10.498,10.5072,10.3969,10.4428,617351.0
2016-05-24 10:50:00,11.36,11.38,11.34,11.36,263657.0,10.4428,10.4612,10.4244,10.4428,263657.0
2016-05-24 10:55:00,11.35,11.44,11.35,11.43,355094.0,10.4336,10.5164,10.4336,10.5072,355094.0
2016-05-24 11:00:00,11.43,11.44,11.4,11.41,379716.0,10.5072,10.5164,10.4796,10.4888,379716.0
2016-05-24 11:05:00,11.41,11.45,11.41,11.45,342581.0,10.4888,10.5256,10.4888,10.5256,342581.0
2016-05-24 11:10:00,11.44,11.46,11.42,11.44,500445.0,10.5164,10.5347,10.498,10.5164,500445.0
2016-05-24 11:15:00,11.44,11.5,11.44,11.46,418794.0,10.5164,10.5715,10.5164,10.5347,418794.0
2016-05-24 11:20:00,11.46,11.5,11.46,11.49,401418.0,10.5347,10.5715,10.5347,10.5623,401418.0
2016-05-24 11:25:00,11.49,11.51,11.46,11.48,674557.0,10.5623,10.5807,10.5347,10.5531,674557.0
2016-05-24 11:30:00,11.48,11.5,11.41,11.41,439023.0,10.5531,10.5715,10.4888,10.4888,439023.0
2016-05-24 11:35:00,11.41,11.42,11.38,11.41,350956.0,10.4888,10.498,10.4612,10.4888,350956.0
2016-05-24 11:40:00,11.41,11.42,11.38,11.4,474645.0,10.4888,10.498,10.4612,10.4796,474645.0
2016-05-24 11:45:00,11.4,11.43,11.39,11.4,395423.0,10.4796,10.5072,10.4704,10.4796,395423.0
2016-05-24 11:50:00,11.39,11.43,11.38,11.43,297940.0,10.4704,10.5072,10.4612,10.5072,297940.0
2016-05-24 11:55:00,11.43,11.44,11.39,11.39,257625.0,10.5072,10.5164,10.4704,10.4704,257625.0
2016-05-24 12:00:00,11.4,11.43,11.39,11.42,284856.0,10.4796,10.5072,10.4704,10.498,284856.0
2016-05-24 12:05:00,11.42,11.42,11.38,11.42,279363.0,10.498,10.498,10.4612,10.498,279363.0
2016-05-24 12:10:00,11.42,11.43,11.4,11.41,259482.0,10.498,10.5072,10.4796,10.4888,259482.0
2016-05-24 12:15:00,11.42,11.42,11.34,11.35,300229.0,10.498,10.498,10.4244,10.4336,300229.0
2016-05-24 12:20:00,11.35,11.38,11.34,11.36,185158.0,10.4336,10.4612,10.4244,10.4428,185158.0
2016-05-24 12:25:00,11.37,11.38,11.29,11.3,389125.0,10.452,10.4612,10.3785,10.3877,389125.0
2016-05-24 12:30:00,11.3,11.32,11.29,11.29,501917.0,10.3877,10.406,10.3785,10.3785,501917.0
2016-05-24 12:35:00,11.29,11.33,11.29,11.33,458855.0,10.3785,10.4152,10.3785,10.4152,458855.0
2016-05-24 12:40:00,11.33,11.33,11.28,11.3,349601.0,10.4152,10.4152,10.3693,10.3877,349601.0
2016-05-24 12:45:00,11.31,11.32,11.29,11.31,351294.0,10.3969,10.406,10.3785,10.3969,351294.0
2016-05-24 12:50:00,11.31,11.34,11.3,11.33,129052.0,10.3969,10.4244,10.3877,10.4152,129052.0
2016-05-24 12:55:00,11.33,11.35,11.32,11.34,279110.0,10.4152,10.4336,10.406,10.4244,279110.0
2016-05-24 13:00:00,11.34,11.39,11.33,11.38,304554.0,10.4244,10.4704,10.4152,10.4612,304554.0
2016-05-24 13:05:00,11.39,11.41,11.35,11.36,370300.0,10.4704,10.4888,10.4336,10.4428,370300.0
2016-05-24 13:10:00,11.36,11.38,11.31,11.32,338832.0,10.4428,10.4612,10.3969,10.406,338832.0
2016-05-24 13:15:00,11.32,11.32,11.28,11.29,374164.0,10.406,10.406,10.3693,10.3785,374164.0
2016-05-24 13:20:00,11.29,11.31,11.26,11.28,323555.0,10.3785,10.3969,10.3509,10.3693,323555.0
2016-05-24 13:25:00,11.27,11.31,11.27,11.28,214249.0,10.3601,10.3969,10.3601,10.3693,214249.0
2016-05-24 13:30:00,11.29,11.32,11.27,11.31,283469.0,10.3785,10.406,10.3601,10.3969,283469.0
2016-05-24 13:35:00,11.31,11.31,11.27,11.28,121352.0,10.3969,10.3969,10.3601,10.3693,121352.0
2016-05-24 13:40:00,11.29,11.3,11.27,11.3,203238.0,10.3785,10.3877,10.3601,10.3877,203238.0
2016-05-24 13:45:00,11.29,11.33,11.28,11.32,127404.0,10.3785,10.4152,10.3693,10.406,127404.0
2016-05-24 13:50:00,11.32,11.33,11.3,11.31,172154.0,10.406,10.4152,10.3877,10.3969,172154.0
2016-05-24 13:55:00,11.3,11.31,11.28,11.28,185246.0,10.3877,10.3969,10.3693,10.3693,185246.0
2016-05-24 14:00:00,11.29,11.29,11.24,11.26,222917.0,10.3785,10.3785,10.3325,10.3509,222917.0
2016-05-24 14:05:00,11.25,11.27,11.22,11.23,183507.0,10.3417,10.3601,10.3141,10.3233,183507.0
2016-05-24 14:10:00,11.23,11.24,11.19,11.21,409271.0,10.3233,10.3325,10.2865,10.3049,409271.0
2016-05-24 14:15:00,11.21,11.21,11.14,11.15,518517.0,10.3049,10.3049,10.2406,10.2498,518517.0
2016-05-24 14:20:00,11.15,11.2,11.15,11.19,339909.0,10.2498,10.2957,10.2498,10.2865,339909.0
2016-05-24 14:25:00,11.2,11.21,11.14,11.15,344851.0,10.2957,10.3049,10.2406,10.2498,344851.0
2016-05-24 14:30:00,11.16,11.19,11.11,11.13,403848.0,10.259,10.2865,10.213,10.2314,403848.0
2016-05-24 14:35:00,11.13,11.15,11.11,11.12,409381.0,10.2314,10.2498,10.213,10.2222,409381.0
2016-05-24 14:40:00,11.13,11.16,11.12,11.15,196311.0,10.2314,10.259,10.2222,10.2498,196311.0
2016-05-24 14:45:00,11.15,11.16,11.12,11.13,253707.0,10.2498,10.259,10.2222,10.2314,253707.0
2016-05-24 14:50:00,11.13,11.15,11.12,11.12,252798.0,10.2314,10.2498,10.2222,10.2222,252798.0
2016-05-24 14:55:00,11.13,11.13,11.08,11.08,456791.0,10.2314,10.2314,10.1854,10.1854,456791.0
2016-05-24 15:00:00,11.08,11.11,11.05,11.07,454626.0,10.1854,10.213,10.1578,10.1762,454626.0
2016-05-24 15:05:00,11.07,11.07,11.03,11.05,331744.0,10.1762,10.1762,10.1395,10.1578,331744.0
2016-05-24 15:10:00,11.06,11.09,11.05,11.08,300027.0,10.167,10.1946,10.1578,10.1854,300027.0
2016-05-24 15:15:00,11.07,11.11,11.07,11.1,352158.0,10.1762,10.213,10.1762,10.2038,352158.0
2016-05-24 15:20:00,11.09,11.14,11.09,11.14,279932.0,10.1946,10.2406,10.1946,10.2406,279932.0
2016-05-24 15:25:00,11.14,11.18,11.13,11.16,503829.0,10.2406,10.2774,10.2314,10.259,503829.0
2016-05-24 15:30:00,11.16,11.18,11.15,11.15,291972.0,10.259,10.2774,10.2498,10.2498,291972.0
2016-05-24 15:35:00,11.15,11.19,11.15,11.16,506508.0,10.2498,10.2865,10.2498,10.259,506508.0
2016-05-24 15:40:00,11.16,11.18,11.14,11.15,517672.0,10.259,10.2774,10.2406,10.2498,517672.0
2016-05-24 15:45:00,11.15,11.15,11.12,11.14,1065339.0,10.2498,10.2498,10.2222,10.2406,1065339.0
2016-05-24 15:50:00,11.14,11.15,11.1,11.12,633252.0,10.2406,10.2498,10.2038,10.2222,633252.0
2016-05-24 15:55:00,11.12,11.13,11.1,11.1,881712.0,10.2222,10.2314,10.2038,10.2038,881712.0
2016-05-25 09:30:00,11.39,11.39,11.2,11.24,1473273.0,10.4704,10.4704,10.2957,10.3325,1473273.0
2016-05-25 09:35:00,11.24,11.31,11.11,11.17,1438784.0,10.3325,10.3969,10.213,10.2682,1438784.0
2016-05-25 09:40:00,11.17,11.26,11.14,11.21,803825.0,10.2682,10.3509,10.2406,10.3049,803825.0
2016-05-25 09:45:00,11.21,11.35,11.21,11.32,1036222.0,10.3049,10.4336,10.3049,10.406,1036222.0
2016-05-25 09:50:00,11.32,11.43,11.28,11.41,994852.0,10.406,10.5072,10.3693,10.4888,994852.0
2016-05-25 09:55:00,11.4,11.42,11.31,11.34,752364.0,10.4796,10.498,10.3969,10.4244,752364.0
2016-05-25 10:00:00,11.35,11.46,11.34,11.43,1065618.0,10.4336,10.5347,10.4244,10.5072,1065618.0
2016-05-25 10:05:00,11.43,11.46,11.36,11.38,695970.0,10.5072,10.5347,10.4428,10.4612,695970.0
2016-05-25 10:10:00,11.37,11.41,11.31,11.34,806870.0,10.452,10.4888,10.3969,10.4244,806870.0
2016-05-25 10:15:00,11.34,11.42,11.34,11.41,680121.0,10.4244,10.498,10.4244,10.4888,680121.0
2016-05-25 10:20:00,11.4,11.43,11.32,11.36,499856.0,10.4796,10.5072,10.406,10.4428,499856.0
2016-05-25 10:25:00,11.36,11.37,11.31,11.35,514912.0,10.4428,10.452,10.3969,10.4336,514912.0
2016-05-25 10:30:00,11.34,11.42,11.29,11.3,932683.0,10.4244,10.498,10.3785,10.3877,932683.0
2016-05-25 10:35:00,11.3,11.38,11.3,11.35,350296.0,10.3877,10.4612,10.3877,10.4336,350296.0
2016-05-25 10:40:00,11.35,11.36,11.23,11.3,668501.0,10.4336,10.4428,10.3233,10.3877,668501.0
2016-05-25 10:45:00,11.3,11.32,11.2,11.27,600332.0,10.3877,10.406,10.2957,10.3601,600332.0
2016-05-25 10:50:00,11.27,11.35,11.24,11.34,392720.0,10.3601,10.4336,10.3325,10.4244,392720.0
2016-05-25 10:55:00,11.34,11.4,11.31,11.37,403197.0,10.4244,10.4796,10.3969,10.452,403197.0
2016-05-25 11:00:00,11.37,11.43,11.35,11.41,604064.0,10.452,10.5072,10.4336,10.4888,604064.0
2016-05-25 11:05:00,11.42,11.46,11.41,11.45,664782.0,10.498,10.5347,10.4888,10.5256,664782.0
2016-05-25 11:10:00,11.46,11.51,11.45,11.46,990789.0,10.5347,10.5807,10.5256,10.5347,990789.0
2016-05-25 11:15:00,11.46,11.51,11.45,11.5,977846.0,10.5347,10.5807,10.5256,10.5715,977846.0
2016-05-25 11:20:00,11.5,11.52,11.42,11.44,674332.0,10.5715,10.5899,10.498,10.5164,674332.0
2016-05-25 11:25:00,11.44,11.49,11.44,11.45,257273.0,10.5164,10.5623,10.5164,10.5256,257273.0
2016-05-25 11:30:00,11.44,11.47,11.41,11.44,244341.0,10.5164,10.5439,10.4888,10.5164,244341.0
2016-05-25 11:35:00,11.44,11.47,11.43,11.46,273543.0,10.5164,10.5439,10.5072,10.5347,273543.0
2016-05-25 11:40:00,11.45,11.47,11.42,11.42,239815.0,10.5256,10.5439,10.498,10.498,239815.0
2016-05-25 11:45:00,11.42,11.45,11.4,11.45,204286.0,10.498,10.5256,10.4796,10.5256,204286.0
2016-05-25 11:50:00,11.44,11.47,11.43,11.43,255380.0,10.5164,10.5439,10.5072,10.5072,255380.0
2016-05-25 11:55:00,11.44,11.44,11.4,11.43,196334.0,10.5164,10.5164,10.4796,10.5072,196334.0
2016-05-25 12:00:00,11.43,11.46,11.41,11.45,167552.0,10.5072,10.5347,10.4888,10.5256,167552.0
2016-05-25 12:05:00,11.45,11.51,11.43,11.5,559710.0,10.5256,10.5807,10.5072,10.5715,559710.0
2016-05-25 12:10:00,11.5,11.51,11.47,11.49,333048.0,10.5715,10.5807,10.5439,10.5623,333048.0
2016-05-25 12:15:00,11.49,11.51,11.47,11.48,307666.0,10.5623,10.5807,10.5439,10.5531,307666.0
2016-05-25 12:20:00,11.49,11.57,11.48,11.55,731110.0,10.5623,10.6359,10.5531,10.6175,731110.0
2016-05-25 12:25:00,11.56,11.59,11.55,11.58,365437.0,10.6267,10.6543,10.6175,10.6451,365437.0
2016-05-25 12:30:00,11.58,11.64,11.57,11.63,764330.0,10.6451,10.7002,10.6359,10.691,764330.0
2016-05-25 12:35:00,11.63,11.67,11.63,11.66,466379.0,10.691,10.7278,10.691,10.7186,466379.0
2016-05-25 12:40:00,11.66,11.69,11.62,11.62,486263.0,10.7186,10.7462,10.6818,10.6818,486263.0
2016-05-25 12:45:00,11.62,11.66,11.59,11.66,575087.0,10.6818,10.7186,10.6543,10.7186,575087.0
2016-05-25 12:50:00,11.66,11.68,11.63,11.67,384917.0,10.7186,10.737,10.691,10.7278,384917.0
2016-05-25 12:55:00,11.67,11.73,11.66,11.71,480822.0,10.7278,10.7829,10.7186,10.7646,480822.0
2016-05-25 13:00:00,11.72,11.73,11.69,11.72,533218.0,10.7738,10.7829,10.7462,10.7738,533218.0
2016-05-25 13:05:00,11.72,11.73,11.67,11.69,386366.0,10.7738,10.7829,10.7278,10.7462,386366.0
2016-05-25 13:10:00,11.69,11.71,11.66,11.67,317268.0,10.7462,10.7646,10.7186,10.7278,317268.0
2016-05-25 13:15:00,11.68,11.69,11.65,11.68,212888.0,10.737,10.7462,10.7094,10.737,212888.0
2016-05-25 13:20:00,11.68,11.69,11.65,11.67,244405.0,10.737,10.7462,10.7094,10.7278,244405.0
2016-05-25 13:25:00,11.67,11.71,11.64,11.69,305613.0,10.7278,10.7646,10.7002,10.7462,305613.0
2016-05-25 13:30:00,11.7,11.72,11.67,11.67,352277.0,10.7554,10.7738,10.7278,10.7278,352277.0
2016-05-25 13:35:00,11.67,11.69,11.65,11.66,311048.0,10.7278,10.7462,10.7094,10.7186,311048.0
2016-05-25 13:40:00,11.66,11.68,11.64,11.68,210257.0,10.7186,10.737,10.7002,10.737,210257.0
2016-05-25 13:45:00,11.68,11.71,11.66,11.7,240135.0,10.737,10.7646,10.7186,10.7554,240135.0
2016-05-25 13:50:00,11.69,11.7,11.66,11.68,269534.0,10.7462,10.7554,10.7186,10.737,269534.0
2016-05-25 13:55:00,11.68,11.68,11.64,11.68,219891.0,10.737,10.737,10.7002,10.737,219891.0
2016-05-25 14:00:00,11.68,11.68,11.64,11.65,195836.0,10.737,10.737,10.7002,10.7094,195836.0
2016-05-25 14:05:00,11.65,11.68,11.65,11.66,138966.0,10.7094,10.737,10.7094,10.7186,138966.0
2016-05-25 14:10:00,11.67,11.68,11.62,11.63,309675.0,10.7278,10.737,10.6818,10.691,309675.0
2016-05-25 14:15:00,11.64,11.64,11.62,11.64,523285.0,10.7002,10.7002,10.6818,10.7002,523285.0
2016-05-25 14:20:00,11.64,11.65,11.62,11.65,235968.0,10.7002,10.7094,10.6818,10.7094,235968.0
2016-05-25 14:25:00,11.65,11.68,11.64,11.65,316410.0,10.7094,10.737,10.7002,10.7094,316410.0
2016-05-25 14:30:00,11.66,11.66,11.64,11.66,214462.0,10.7186,10.7186,10.7002,10.7186,214462.0
2016-05-25 14:35:00,11.66,11.7,11.65,11.7,378692.0,10.7186,10.7554,10.7094,10.7554,378692.0
2016-05-25 14:40:00,11.7,11.71,11.69,11.7,449405.0,10.7554,10.7646,10.7462,10.7554,449405.0
2016-05-25 14:45:00,11.69,11.71,11.68,11.68,398380.0,10.7462,10.7646,10.737,10.737,398380.0
2016-05-25 14:50:00,11.68,11.71,11.67,11.7,320077.0,10.737,10.7646,10.7278,10.7554,320077.0
2016-05-25 14:55:00,11.7,11.71,11.69,11.69,352594.0,10.7554,10.7646,10.7462,10.7462,352594.0
2016-05-25 15:00:00,11.7,11.7,11.68,11.69,189445.0,10.7554,10.7554,10.737,10.7462,189445.0
2016-05-25 15:05:00,11.69,11.7,11.66,11.7,312139.0,10.7462,10.7554,10.7186,10.7554,312139.0
2016-05-25 15:10:00,11.7,11.7,11.67,11.69,204606.0,10.7554,10.7554,10.7278,10.7462,204606.0
2016-05-25 15:15:00,11.69,11.71,11.68,11.69,339588.0,10.7462,10.7646,10.737,10.7462,339588.0
2016-05-25 15:20:00,11.69,11.71,11.69,11.7,285552.0,10.7462,10.7646,10.7462,10.7554,285552.0
2016-05-25 15:25:00,11.7,11.73,11.68,11.73,374251.0,10.7554,10.7829,10.737,10.7829,374251.0
2016-05-25 15:30:00,11.73,11.73,11.69,11.7,390317.0,10.7829,10.7829,10.7462,10.7554,390317.0
2016-05-25 15:35:00,11.71,11.72,11.7,11.72,281387.0,10.7646,10.7738,10.7554,10.7738,281387.0
2016-05-25 15:40:00,11.71,11.73,11.7,11.73,651879.0,10.7646,10.7829,10.7554,10.7829,651879.0
2016-05-25 15:45:00,11.73,11.73,11.69,11.7,800956.0,10.7829,10.7829,10.7462,10.7554,800956.0
2016-05-25 15:50:00,11.7,11.7,11.65,11.66,1190357.0,10.7554,10.7554,10.7094,10.7186,1190357.0
2016-05-25 15:55:00,11.66,11.68,11.64,11.65,2038559.0,10.7186,10.737,10.7002,10.7094,2038559.0
2016-05-26 09:30:00,11.91,12.04,11.79,11.87,2367139.0,10.9484,11.0679,10.8381,10.9116,2367139.0
2016-05-26 09:35:00,11.86,11.9,11.75,11.87,1134354.0,10.9025,10.9392,10.8013,10.9116,1134354.0
2016-05-26 09:40:00,11.88,11.9,11.77,11.84,793612.0,10.9208,10.9392,10.8197,10.8841,793612.0
2016-05-26 09:45:00,11.85,11.86,11.65,11.71,1027537.0,10.8933,10.9025,10.7094,10.7646,1027537.0
2016-05-26 09:50:00,11.71,11.75,11.65,11.71,517760.0,10.7646,10.8013,10.7094,10.7646,517760.0
2016-05-26 09:55:00,11.71,11.73,11.55,11.57,902313.0,10.7646,10.7829,10.6175,10.6359,902313.0
2016-05-26 10:00:00,11.58,11.68,11.57,11.66,874675.0,10.6451,10.737,10.6359,10.7186,874675.0
2016-05-26 10:05:00,11.65,11.71,11.62,11.68,507792.0,10.7094,10.7646,10.6818,10.737,507792.0
2016-05-26 10:10:00,11.67,11.68,11.62,11.64,590664.0,10.7278,10.737,10.6818,10.7002,590664.0
2016-05-26 10:15:00,11.63,11.66,11.6,11.66,337279.0,10.691,10.7186,10.6634,10.7186,337279.0
2016-05-26 10:20:00,11.66,11.66,11.61,11.62,305249.0,10.7186,10.7186,10.6726,10.6818,305249.0
2016-05-26 10:25:00,11.62,11.68,11.61,11.68,392464.0,10.6818,10.737,10.6726,10.737,392464.0
2016-05-26 10:30:00,11.67,11.7,11.57,11.57,673644.0,10.7278,10.7554,10.6359,10.6359,673644.0
2016-05-26 10:35:00,11.58,11.6,11.5,11.56,861956.0,10.6451,10.6634,10.5715,10.6267,861956.0
2016-05-26 10:40:00,11.57,11.62,11.55,11.56,266462.0,10.6359,10.6818,10.6175,10.6267,266462.0
2016-05-26 10:45:00,11.55,11.56,11.51,11.54,283457.0,10.6175,10.6267,10.5807,10.6083,283457.0
2016-05-26 10:50:00,11.53,11.53,11.45,11.47,625910.0,10.5991,10.5991,10.5256,10.5439,625910.0
2016-05-26 10:55:00,11.46,11.47,11.37,11.37,654293.0,10.5347,10.5439,10.452,10.452,654293.0
2016-05-26 11:00:00,11.37,11.45,11.36,11.41,395746.0,10.452,10.5256,10.4428,10.4888,395746.0
2016-05-26 11:05:00,11.4,11.42,11.34,11.36,290351.0,10.4796,10.498,10.4244,10.4428,290351.0
2016-05-26 11:10:00,11.37,11.42,11.33,11.4,517446.0,10.452,10.498,10.4152,10.4796,517446.0
2016-05-26 11:15:00,11.4,11.46,11.39,11.44,352945.0,10.4796,10.5347,10.4704,10.5164,352945.0
2016-05-26 11:20:00,11.44,11.49,11.4,11.49,410450.0,10.5164,10.5623,10.4796,10.5623,410450.0
2016-05-26 11:25:00,11.49,11.5,11.42,11.46,334787.0,10.5623,10.5715,10.498,10.5347,334787.0
2016-05-26 11:30:00,11.46,11.46,11.34,11.4,413466.0,10.5347,10.5347,10.4244,10.4796,413466.0
2016-05-26 11:35:00,11.4,11.41,11.35,11.38,261559.0,10.4796,10.4888,10.4336,10.4612,261559.0
2016-05-26 11:40:00,11.37,11.4,11.34,11.39,253709.0,10.452,10.4796,10.4244,10.4704,253709.0
2016-05-26 11:45:00,11.39,11.39,11.33,11.36,284120.0,10.4704,10.4704,10.4152,10.4428,284120.0
2016-05-26 11:50:00,11.36,11.39,11.35,11.38,167085.0,10.4428,10.4704,10.4336,10.4612,167085.0
2016-05-26 11:55:00,11.38,11.41,11.37,11.41,239138.0,10.4612,10.4888,10.452,10.4888,239138.0
2016-05-26 12:00:00,11.41,11.42,11.38,11.38,165560.0,10.4888,10.498,10.4612,10.4612,165560.0
2016-05-26 12:05:00,11.38,11.41,11.35,11.37,219440.0,10.4612,10.4888,10.4336,10.452,219440.0
2016-05-26 12:10:00,11.37,11.41,11.35,11.39,173569.0,10.452,10.4888,10.4336,10.4704,173569.0
2016-05-26 12:15:00,11.39,11.4,11.31,11.32,437483.0,10.4704,10.4796,10.3969,10.406,437483.0
2016-05-26 12:20:00,11.31,11.39,11.31,11.39,298067.0,10.3969,10.4704,10.3969,10.4704,298067.0
2016-05-26 12:25:00,11.39,11.46,11.38,11.45,514275.0,10.4704,10.5347,10.4612,10.5256,514275.0
2016-05-26 12:30:00,11.45,11.46,11.42,11.44,214784.0,10.5256,10.5347,10.498,10.5164,214784.0
2016-05-26 12:35:00,11.44,11.45,11.41,11.44,119691.0,10.5164,10.5256,10.4888,10.5164,119691.0
2016-05-26 12:40:00,11.43,11.44,11.4,11.41,186932.0,10.5072,10.5164,10.4796,10.4888,186932.0
2016-05-26 12:45:00,11.41,11.44,11.38,11.44,156889.0,10.4888,10.5164,10.4612,10.5164,156889.0
2016-05-26 12:50:00,11.44,11.48,11.42,11.46,289755.0,10.5164,10.5531,10.498,10.5347,289755.0
2016-05-26 12:55:00,11.46,11.51,11.45,11.47,278880.0,10.5347,10.5807,10.5256,10.5439,278880.0
2016-05-26 13:00:00,11.48,11.51,11.45,11.46,230294.0,10.5531,10.5807,10.5256,10.5347,230294.0
2016-05-26 13:05:00,11.45,11.47,11.43,11.45,167020.0,10.5256,10.5439,10.5072,10.5256,167020.0
2016-05-26 13:10:00,11.46,11.46,11.42,11.44,114499.0,10.5347,10.5347,10.498,10.5164,114499.0
2016-05-26 13:15:00,11.44,11.47,11.43,11.44,270183.0,10.5164,10.5439,10.5072,10.5164,270183.0
2016-05-26 13:20:00,11.44,11.44,11.36,11.37,255864.0,10.5164,10.5164,10.4428,10.452,255864.0
2016-05-26 13:25:00,11.38,11.39,11.35,11.37,204311.0,10.4612,10.4704,10.4336,10.452,204311.0
2016-05-26 13:30:00,11.37,11.38,11.34,11.35,204728.0,10.452,10.4612,10.4244,10.4336,204728.0
2016-05-26 13:35:00,11.35,11.37,11.33,11.35,217687.0,10.4336,10.452,10.4152,10.4336,217687.0
2016-05-26 13:40:00,11.34,11.35,11.28,11.31,391404.0,10.4244,10.4336,10.3693,10.3969,391404.0
2016-05-26 13:45:00,11.31,11.33,11.29,11.33,173028.0,10.3969,10.4152,10.3785,10.4152,173028.0
2016-05-26 13:50:00,11.33,11.37,11.32,11.36,350153.0,10.4152,10.452,10.406,10.4428,350153.0
2016-05-26 13:55:00,11.36,11.37,11.34,11.34,198451.0,10.4428,10.452,10.4244,10.4244,198451.0
2016-05-26 14:00:00,11.35,11.37,11.33,11.36,145129.0,10.4336,10.452,10.4152,10.4428,145129.0
2016-05-26 14:05:00,11.36,11.37,11.33,11.36,137803.0,10.4428,10.452,10.4152,10.4428,137803.0
2016-05-26 14:10:00,11.35,11.36,11.32,11.36,167630.0,10.4336,10.4428,10.406,10.4428,167630.0
2016-05-26 14:15:00,11.35,11.38,11.34,11.38,138937.0,10.4336,10.4612,10.4244,10.4612,138937.0
2016-05-26 14:20:00,11.38,11.4,11.35,11.36,238925.0,10.4612,10.4796,10.4336,10.4428,238925.0
2016-05-26 14:25:00,11.36,11.37,11.33,11.34,113108.0,10.4428,10.452,10.4152,10.4244,113108.0
2016-05-26 14:30:00,11.34,11.38,11.33,11.37,143569.0,10.4244,10.4612,10.4152,10.452,143569.0
2016-05-26 14:35:00,11.37,11.39,11.34,11.39,148314.0,10.452,10.4704,10.4244,10.4704,148314.0
2016-05-26 14:40:00,11.38,11.39,11.36,11.38,132304.0,10.4612,10.4704,10.4428,10.4612,132304.0
2016-05-26 14:45:00,11.38,11.39,11.36,11.37,191790.0,10.4612,10.4704,10.4428,10.452,191790.0
2016-05-26 14:50:00,11.37,11.38,11.35,11.35,123465.0,10.452,10.4612,10.4336,10.4336,123465.0
2016-05-26 14:55:00,11.35,11.36,11.32,11.34,174327.0,10.4336,10.4428,10.406,10.4244,174327.0
2016-05-26 15:00:00,11.33,11.36,11.32,11.36,208614.0,10.4152,10.4428,10.406,10.4428,208614.0
2016-05-26 15:05:00,11.36,11.38,11.35,11.37,211190.0,10.4428,10.4612,10.4336,10.452,211190.0
2016-05-26 15:10:00,11.37,11.38,11.33,11.36,280852.0,10.452,10.4612,10.4152,10.4428,280852.0
2016-05-26 15:15:00,11.36,11.39,11.36,11.38,125239.0,10.4428,10.4704,10.4428,10.4612,125239.0
2016-05-26 15:20:00,11.37,11.39,11.37,11.37,224936.0,10.452,10.4704,10.452,10.452,224936.0
2016-05-26 15:25:00,11.37,11.42,11.37,11.39,318117.0,10.452,10.498,10.452,10.4704,318117.0
2016-05-26 15:30:00,11.4,11.4,11.38,11.4,148225.0,10.4796,10.4796,10.4612,10.4796,148225.0
2016-05-26 15:35:00,11.39,11.4,11.37,11.39,404121.0,10.4704,10.4796,10.452,10.4704,404121.0
2016-05-26 15:40:00,11.38,11.39,11.37,11.38,290444.0,10.4612,10.4704,10.452,10.4612,290444.0
2016-05-26 15:45:00,11.38,11.41,11.38,11.4,331698.0,10.4612,10.4888,10.4612,10.4796,331698.0
2016-05-26 15:50:00,11.39,11.4,11.37,11.38,684702.0,10.4704,10.4796,10.452,10.4612,684702.0
2016-05-26 15:55:00,11.38,11.39,11.34,11.35,1116827.0,10.4612,10.4704,10.4244,10.4336,1116827.0
2016-05-27 09:30:00,11.35,11.42,11.26,11.34,893569.0,10.4336,10.498,10.3509,10.4244,893569.0
2016-05-27 09:35:00,11.35,11.4,11.24,11.3,611352.0,10.4336,10.4796,10.3325,10.3877,611352.0
2016-05-27 09:40:00,11.31,11.32,11.23,11.26,515802.0,10.3969,10.406,10.3233,10.3509,515802.0
2016-05-27 09:45:00,11.26,11.34,11.23,11.26,431848.0,10.3509,10.4244,10.3233,10.3509,431848.0
2016-05-27 09:50:00,11.25,11.27,11.13,11.19,791447.0,10.3417,10.3601,10.2314,10.2865,791447.0
2016-05-27 09:55:00,11.19,11.22,11.15,11.21,423832.0,10.2865,10.3141,10.2498,10.3049,423832.0
2016-05-27 10:00:00,11.2,11.26,11.16,11.21,418669.0,10.2957,10.3509,10.259,10.3049,418669.0
2016-05-27 10:05:00,11.21,11.22,11.12,11.18,412888.0,10.3049,10.3141,10.2222,10.2774,412888.0
2016-05-27 10:10:00,11.19,11.25,11.18,11.22,593617.0,10.2865,10.3417,10.2774,10.3141,593617.0
2016-05-27 10:15:00,11.23,11.27,11.19,11.23,454126.0,10.3233,10.3601,10.2865,10.3233,454126.0
2016-05-27 10:20:00,11.23,11.27,11.19,11.21,382322.0,10.3233,10.3601,10.2865,10.3049,382322.0
2016-05-27 10:25:00,11.22,11.25,11.17,11.2,319835.0,10.3141,10.3417,10.2682,10.2957,319835.0
2016-05-27 10:30:00,11.2,11.23,11.17,11.18,359484.0,10.2957,10.3233,10.2682,10.2774,359484.0
2016-05-27 10:35:00,11.18,11.19,11.11,11.12,564034.0,10.2774,10.2865,10.213,10.2222,564034.0
2016-05-27 10:40:00,11.11,11.12,11.06,11.09,496863.0,10.213,10.2222,10.167,10.1946,496863.0
2016-05-27 10:45:00,11.09,11.15,11.08,11.12,270077.0,10.1946,10.2498,10.1854,10.2222,270077.0
2016-05-27 10:50:00,11.12,11.13,11.09,11.1,248433.0,10.2222,10.2314,10.1946,10.2038,248433.0
2016-05-27 10:55:00,11.1,11.14,11.08,11.12,298436.0,10.2038,10.2406,10.1854,10.2222,298436.0
2016-05-27 11:00:00,11.12,11.13,11.11,11.12,146006.0,10.2222,10.2314,10.213,10.2222,146006.0
2016-05-27 11:05:00,11.12,11.12,11.01,11.02,578518.0,10.2222,10.2222,10.1211,10.1303,578518.0
2016-05-27 11:10:00,11.01,11.04,10.96,11.03,854753.0,10.1211,10.1487,10.0751,10.1395,854753.0
2016-05-27 11:15:00,11.03,11.06,11.02,11.06,295330.0,10.1395,10.167,10.1303,10.167,295330.0
2016-05-27 11:20:00,11.05,11.09,11.04,11.08,243699.0,10.1578,10.1946,10.1487,10.1854,243699.0
2016-05-27 11:25:00,11.08,11.11,11.05,11.1,366280.0,10.1854,10.213,10.1578,10.2038,366280.0
2016-05-27 11:30:00,11.09,11.13,11.08,11.1,423378.0,10.1946,10.2314,10.1854,10.2038,423378.0
2016-05-27 11:35:00,11.11,11.16,11.09,11.15,292748.0,10.213,10.259,10.1946,10.2498,292748.0
2016-05-27 11:40:00,11.15,11.24,11.14,11.22,816472.0,10.2498,10.3325,10.2406,10.3141,816472.0
2016-05-27 11:45:00,11.22,11.24,11.19,11.22,361173.0,10.3141,10.3325,10.2865,10.3141,361173.0
2016-05-27 11:50:00,11.21,11.23,11.15,11.18,325425.0,10.3049,10.3233,10.2498,10.2774,325425.0
2016-05-27 11:55:00,11.18,11.2,11.15,11.16,355070.0,10.2774,10.2957,10.2498,10.259,355070.0
2016-05-27 12:00:00,11.16,11.18,11.14,11.15,208992.0,10.259,10.2774,10.2406,10.2498,208992.0
2016-05-27 12:05:00,11.15,11.17,11.1,11.12,337656.0,10.2498,10.2682,10.2038,10.2222,337656.0
2016-05-27 12:10:00,11.12,11.17,11.11,11.17,171669.0,10.2222,10.2682,10.213,10.2682,171669.0
2016-05-27 12:15:00,11.17,11.2,11.15,11.19,154575.0,10.2682,10.2957,10.2498,10.2865,154575.0
2016-05-27 12:20:00,11.19,11.23,11.19,11.22,317722.0,10.2865,10.3233,10.2865,10.3141,317722.0
2016-05-27 12:25:00,11.22,11.25,11.21,11.24,431651.0,10.3141,10.3417,10.3049,10.3325,431651.0
2016-05-27 12:30:00,11.24,11.25,11.21,11.24,103023.0,10.3325,10.3417,10.3049,10.3325,103023.0
2016-05-27 12:35:00,11.24,11.26,11.23,11.24,270652.0,10.3325,10.3509,10.3233,10.3325,270652.0
2016-05-27 12:40:00,11.23,11.26,11.23,11.24,143340.0,10.3233,10.3509,10.3233,10.3325,143340.0
2016-05-27 12:45:00,11.23,11.26,11.23,11.24,121240.0,10.3233,10.3509,10.3233,10.3325,121240.0
2016-05-27 12:50:00,11.25,11.26,11.23,11.23,134349.0,10.3417,10.3509,10.3233,10.3233,134349.0
2016-05-27 12:55:00,11.23,11.23,11.21,11.21,104050.0,10.3233,10.3233,10.3049,10.3049,104050.0
2016-05-27 13:00:00,11.21,11.21,11.15,11.16,325262.0,10.3049,10.3049,10.2498,10.259,325262.0
2016-05-27 13:05:00,11.16,11.17,11.12,11.14,285349.0,10.259,10.2682,10.2222,10.2406,285349.0
2016-05-27 13:10:00,11.13,11.17,11.13,11.17,123959.0,10.2314,10.2682,10.2314,10.2682,123959.0
2016-05-27 13:15:00,11.17,11.2,11.16,11.18,152790.0,10.2682,10.2957,10.259,10.2774,152790.0
2016-05-27 13:20:00,11.19,11.24,11.18,11.22,243051.0,10.2865,10.3325,10.2774,10.3141,243051.0
2016-05-27 13:25:00,11.22,11.25,11.22,11.25,278737.0,10.3141,10.3417,10.3141,10.3417,278737.0
2016-05-27 13:30:00,11.25,11.26,11.23,11.25,328763.0,10.3417,10.3509,10.3233,10.3417,328763.0
2016-05-27 13:35:00,11.25,11.25,11.12,11.12,547307.0,10.3417,10.3417,10.2222,10.2222,547307.0
2016-05-27 13:40:00,11.12,11.22,11.11,11.21,405440.0,10.2222,10.3141,10.213,10.3049,405440.0
2016-05-27 13:45:00,11.21,11.24,11.2,11.21,306174.0,10.3049,10.3325,10.2957,10.3049,306174.0
2016-05-27 13:50:00,11.21,11.22,11.16,11.18,176980.0,10.3049,10.3141,10.259,10.2774,176980.0
2016-05-27 13:55:00,11.18,11.19,11.15,11.16,190853.0,10.2774,10.2865,10.2498,10.259,190853.0
2016-05-27 14:00:00,11.15,11.16,11.12,11.15,250031.0,10.2498,10.259,10.2222,10.2498,250031.0
2016-05-27 14:05:00,11.15,11.18,11.14,11.14,171509.0,10.2498,10.2774,10.2406,10.2406,171509.0
2016-05-27 14:10:00,11.13,11.16,11.12,11.13,139140.0,10.2314,10.259,10.2222,10.2314,139140.0
2016-05-27 14:15:00,11.12,11.16,11.1,11.11,409733.0,10.2222,10.259,10.2038,10.213,409733.0
2016-05-27 14:20:00,11.11,11.17,11.1,11.16,409715.0,10.213,10.2682,10.2038,10.259,409715.0
2016-05-27 14:25:00,11.17,11.2,11.15,11.16,342144.0,10.2682,10.2957,10.2498,10.259,342144.0
2016-05-27 14:30:00,11.15,11.17,11.13,11.13,276361.0,10.2498,10.2682,10.2314,10.2314,276361.0
2016-05-27 14:35:00,11.14,11.14,11.06,11.09,479310.0,10.2406,10.2406,10.167,10.1946,479310.0
2016-05-27 14:40:00,11.09,11.12,11.08,11.09,286578.0,10.1946,10.2222,10.1854,10.1946,286578.0
2016-05-27 14:45:00,11.1,11.12,11.09,11.1,168675.0,10.2038,10.2222,10.1946,10.2038,168675.0
2016-05-27 14:50:00,11.11,11.11,11.08,11.09,137896.0,10.213,10.213,10.1854,10.1946,137896.0
2016-05-27 14:55:00,11.1,11.1,11.06,11.09,243907.0,10.2038,10.2038,10.167,10.1946,243907.0
2016-05-27 15:00:00,11.1,11.11,11.07,11.08,251992.0,10.2038,10.213,10.1762,10.1854,251992.0
2016-05-27 15:05:00,11.08,11.1,11.07,11.1,181951.0,10.1854,10.2038,10.1762,10.2038,181951.0
2016-05-27 15:10:00,11.1,11.11,11.09,11.11,150582.0,10.2038,10.213,10.1946,10.213,150582.0
2016-05-27 15:15:00,11.11,11.15,11.09,11.15,565686.0,10.213,10.2498,10.1946,10.2498,565686.0
2016-05-27 15:20:00,11.14,11.15,11.11,11.13,228552.0,10.2406,10.2498,10.213,10.2314,228552.0
2016-05-27 15:25:00,11.13,11.15,11.13,11.14,176445.0,10.2314,10.2498,10.2314,10.2406,176445.0
2016-05-27 15:30:00,11.14,11.16,11.14,11.15,146506.0,10.2406,10.259,10.2406,10.2498,146506.0
2016-05-27 15:35:00,11.15,11.15,11.14,11.15,83315.0,10.2498,10.2498,10.2406,10.2498,83315.0
2016-05-27 15:40:00,11.15,11.17,11.14,11.15,314339.0,10.2498,10.2682,10.2406,10.2498,314339.0
2016-05-27 15:45:00,11.15,11.17,11.14,11.15,464784.0,10.2498,10.2682,10.2406,10.2498,464784.0
2016-05-27 15:50:00,11.15,11.16,11.14,11.15,439060.0,10.2498,10.259,10.2406,10.2498,439060.0
2016-05-27 15:55:00,11.15,11.15,11.12,11.14,1034358.0,10.2498,10.2498,10.2222,10.2406,1034358.0
2016-05-31 09:30:00,11.06,11.22,11.03,11.21,1100190.0,10.167,10.3141,10.1395,10.3049,1100190.0
2016-05-31 09:35:00,11.21,11.4,11.18,11.37,964241.0,10.3049,10.4796,10.2774,10.452,964241.0
2016-05-31 09:40:00,11.37,11.42,11.33,11.36,803001.0,10.452,10.498,10.4152,10.4428,803001.0
2016-05-31 09:45:00,11.36,11.48,11.36,11.47,851496.0,10.4428,10.5531,10.4428,10.5439,851496.0
2016-05-31 09:50:00,11.47,11.51,11.36,11.37,863071.0,10.5439,10.5807,10.4428,10.452,863071.0
2016-05-31 09:55:00,11.37,11.4,11.26,11.29,723068.0,10.452,10.4796,10.3509,10.3785,723068.0
2016-05-31 10:00:00,11.29,11.41,11.29,11.37,890168.0,10.3785,10.4888,10.3785,10.452,890168.0
2016-05-31 10:05:00,11.38,11.39,11.31,11.34,370760.0,10.4612,10.4704,10.3969,10.4244,370760.0
2016-05-31 10:10:00,11.35,11.36,11.31,11.33,329104.0,10.4336,10.4428,10.3969,10.4152,329104.0
2016-05-31 10:15:00,11.34,11.4,11.31,11.36,466502.0,10.4244,10.4796,10.3969,10.4428,466502.0
2016-05-31 10:20:00,11.36,11.41,11.31,11.33,800595.0,10.4428,10.4888,10.3969,10.4152,800595.0
2016-05-31 10:25:00,11.34,11.41,11.32,11.4,543999.0,10.4244,10.4888,10.406,10.4796,543999.0
2016-05-31 10:30:00,11.4,11.44,11.36,11.37,449795.0,10.4796,10.5164,10.4428,10.452,449795.0
2016-05-31 10:35:00,11.37,11.41,11.32,11.33,391261.0,10.452,10.4888,10.406,10.4152,391261.0
2016-05-31 10:40:00,11.33,11.4,11.3,11.38,473353.0,10.4152,10.4796,10.3877,10.4612,473353.0
2016-05-31 10:45:00,11.38,11.39,11.32,11.38,243929.0,10.4612,10.4704,10.406,10.4612,243929.0
2016-05-31 10:50:00,11.37,11.41,11.36,11.38,247214.0,10.452,10.4888,10.4428,10.4612,247214.0
2016-05-31 10:55:00,11.39,11.39,11.32,11.34,142797.0,10.4704,10.4704,10.406,10.4244,142797.0
2016-05-31 11:00:00,11.34,11.36,11.29,11.34,346031.0,10.4244,10.4428,10.3785,10.4244,346031.0
2016-05-31 11:05:00,11.34,11.35,11.29,11.31,234803.0,10.4244,10.4336,10.3785,10.3969,234803.0
2016-05-31 11:10:00,11.31,11.33,11.25,11.31,422644.0,10.3969,10.4152,10.3417,10.3969,422644.0
2016-05-31 11:15:00,11.31,11.33,11.27,11.29,410345.0,10.3969,10.4152,10.3601,10.3785,410345.0
2016-05-31 11:20:00,11.29,11.3,11.22,11.26,508810.0,10.3785,10.3877,10.3141,10.3509,508810.0
2016-05-31 11:25:00,11.26,11.28,11.22,11.23,228119.0,10.3509,10.3693,10.3141,10.3233,228119.0
2016-05-31 11:30:00,11.23,11.24,11.14,11.18,450143.0,10.3233,10.3325,10.2406,10.2774,450143.0
2016-05-31 11:35:00,11.18,11.22,11.17,11.21,227030.0,10.2774,10.3141,10.2682,10.3049,227030.0
2016-05-31 11:40:00,11.21,11.28,11.21,11.24,442436.0,10.3049,10.3693,10.3049,10.3325,442436.0
2016-05-31 11:45:00,11.24,11.27,11.22,11.25,226184.0,10.3325,10.3601,10.3141,10.3417,226184.0
2016-05-31 11:50:00,11.25,11.28,11.23,11.27,193546.0,10.3417,10.3693,10.3233,10.3601,193546.0
2016-05-31 11:55:00,11.26,11.31,11.24,11.29,215782.0,10.3509,10.3969,10.3325,10.3785,215782.0
2016-05-31 12:00:00,11.29,11.33,11.28,11.31,294748.0,10.3785,10.4152,10.3693,10.3969,294748.0
2016-05-31 12:05:00,11.3,11.3,11.23,11.27,425790.0,10.3877,10.3877,10.3233,10.3601,425790.0
2016-05-31 12:10:00,11.27,11.29,11.23,11.28,333388.0,10.3601,10.3785,10.3233,10.3693,333388.0
2016-05-31 12:15:00,11.28,11.31,11.26,11.3,130629.0,10.3693,10.3969,10.3509,10.3877,130629.0
2016-05-31 12:20:00,11.3,11.35,11.28,11.34,282822.0,10.3877,10.4336,10.3693,10.4244,282822.0
2016-05-31 12:25:00,11.34,11.36,11.33,11.36,297734.0,10.4244,10.4428,10.4152,10.4428,297734.0
2016-05-31 12:30:00,11.36,11.36,11.33,11.35,171913.0,10.4428,10.4428,10.4152,10.4336,171913.0
2016-05-31 12:35:00,11.35,11.38,11.33,11.34,239150.0,10.4336,10.4612,10.4152,10.4244,239150.0
2016-05-31 12:40:00,11.34,11.36,11.32,11.34,391290.0,10.4244,10.4428,10.406,10.4244,391290.0
2016-05-31 12:45:00,11.34,11.35,11.33,11.34,104273.0,10.4244,10.4336,10.4152,10.4244,104273.0
2016-05-31 12:50:00,11.34,11.39,11.34,11.37,232652.0,10.4244,10.4704,10.4244,10.452,232652.0
2016-05-31 12:55:00,11.36,11.36,11.32,11.34,145813.0,10.4428,10.4428,10.406,10.4244,145813.0
2016-05-31 13:00:00,11.34,11.36,11.32,11.36,116902.0,10.4244,10.4428,10.406,10.4428,116902.0
2016-05-31 13:05:00,11.35,11.37,11.32,11.33,135340.0,10.4336,10.452,10.406,10.4152,135340.0
2016-05-31 13:10:00,11.33,11.36,11.32,11.34,205608.0,10.4152,10.4428,10.406,10.4244,205608.0
2016-05-31 13:15:00,11.35,11.36,11.32,11.33,95116.0,10.4336,10.4428,10.406,10.4152,95116.0
2016-05-31 13:20:00,11.33,11.35,11.3,11.3,213784.0,10.4152,10.4336,10.3877,10.3877,213784.0
2016-05-31 13:25:00,11.3,11.33,11.29,11.33,264946.0,10.3877,10.4152,10.3785,10.4152,264946.0
2016-05-31 13:30:00,11.33,11.34,11.31,11.33,181921.0,10.4152,10.4244,10.3969,10.4152,181921.0
2016-05-31 13:35:00,11.33,11.34,11.3,11.32,111967.0,10.4152,10.4244,10.3877,10.406,111967.0
2016-05-31 13:40:00,11.32,11.33,11.3,11.33,144797.0,10.406,10.4152,10.3877,10.4152,144797.0
2016-05-31 13:45:00,11.33,11.34,11.3,11.31,136610.0,10.4152,10.4244,10.3877,10.3969,136610.0
2016-05-31 13:50:00,11.31,11.34,11.31,11.34,98137.0,10.3969,10.4244,10.3969,10.4244,98137.0
2016-05-31 13:55:00,11.33,11.34,11.31,11.33,88331.0,10.4152,10.4244,10.3969,10.4152,88331.0
2016-05-31 14:00:00,11.33,11.33,11.23,11.25,435931.0,10.4152,10.4152,10.3233,10.3417,435931.0
2016-05-31 14:05:00,11.24,11.27,11.22,11.23,306310.0,10.3325,10.3601,10.3141,10.3233,306310.0
2016-05-31 14:10:00,11.23,11.24,11.18,11.19,394239.0,10.3233,10.3325,10.2774,10.2865,394239.0
2016-05-31 14:15:00,11.19,11.22,11.16,11.16,356991.0,10.2865,10.3141,10.259,10.259,356991.0
2016-05-31 14:20:00,11.16,11.2,11.13,11.13,613412.0,10.259,10.2957,10.2314,10.2314,613412.0
2016-05-31 14:25:00,11.13,11.14,11.09,11.12,378320.0,10.2314,10.2406,10.1946,10.2222,378320.0
2016-05-31 14:30:00,11.12,11.15,11.1,11.14,202780.0,10.2222,10.2498,10.2038,10.2406,202780.0
2016-05-31 14:35:00,11.15,11.16,11.13,11.15,180718.0,10.2498,10.259,10.2314,10.2498,180718.0
2016-05-31 14:40:00,11.16,11.16,11.15,11.15,138018.0,10.259,10.259,10.2498,10.2498,138018.0
2016-05-31 14:45:00,11.16,11.16,11.1,11.12,394784.0,10.259,10.259,10.2038,10.2222,394784.0
2016-05-31 14:50:00,11.12,11.14,11.1,11.13,239400.0,10.2222,10.2406,10.2038,10.2314,239400.0
2016-05-31 14:55:00,11.13,11.16,11.11,11.12,435362.0,10.2314,10.259,10.213,10.2222,435362.0
2016-05-31 15:00:00,11.12,11.12,11.07,11.1,405073.0,10.2222,10.2222,10.1762,10.2038,405073.0
2016-05-31 15:05:00,11.09,11.12,11.06,11.08,319919.0,10.1946,10.2222,10.167,10.1854,319919.0
2016-05-31 15:10:00,11.08,11.11,11.07,11.09,193113.0,10.1854,10.213,10.1762,10.1946,193113.0
2016-05-31 15:15:00,11.1,11.15,11.09,11.13,299816.0,10.2038,10.2498,10.1946,10.2314,299816.0
2016-05-31 15:20:00,11.13,11.14,11.09,11.1,349437.0,10.2314,10.2406,10.1946,10.2038,349437.0
2016-05-31 15:25:00,11.11,11.12,11.09,11.11,184478.0,10.213,10.2222,10.1946,10.213,184478.0
2016-05-31 15:30:00,11.1,11.15,11.1,11.15,364037.0,10.2038,10.2498,10.2038,10.2498,364037.0
2016-05-31 15:35:00,11.14,11.18,11.14,11.16,445435.0,10.2406,10.2774,10.2406,10.259,445435.0
2016-05-31 15:40:00,11.16,11.19,11.15,11.17,553128.0,10.259,10.2865,10.2498,10.2682,553128.0
2016-05-31 15:45:00,11.16,11.17,11.1,11.13,950360.0,10.259,10.2682,10.2038,10.2314,950360.0
2016-05-31 15:50:00,11.13,11.16,11.12,11.14,742341.0,10.2314,10.259,10.2222,10.2406,742341.0
2016-05-31 15:55:00,11.14,11.15,11.08,11.08,1898080.0,10.2406,10.2498,10.1854,10.1854,1898080.0
2016-06-01 09:30:00,10.8,10.87,10.55,10.66,1752190.0,9.928,9.9924,9.6982,9.7993,1752190.0
2016-06-01 09:35:00,10.65,10.68,10.5,10.53,1358461.0,9.7901,9.8177,9.6523,9.6798,1358461.0
2016-06-01 09:40:00,10.54,10.56,10.46,10.46,1393788.0,9.689,9.7074,9.6155,9.6155,1393788.0
2016-06-01 09:45:00,10.46,10.49,10.4,10.43,1069153.0,9.6155,9.6431,9.5603,9.5879,1069153.0
2016-06-01 09:50:00,10.42,10.47,10.39,10.39,1055609.0,9.5787,9.6247,9.5511,9.5511,1055609.0
2016-06-01 09:55:00,10.4,10.44,10.31,10.42,1260082.0,9.5603,9.5971,9.4776,9.5787,1260082.0
2016-06-01 10:00:00,10.42,10.42,10.27,10.35,1495702.0,9.5787,9.5787,9.4408,9.5144,1495702.0
2016-06-01 10:05:00,10.34,10.45,10.31,10.4,737377.0,9.5052,9.6063,9.4776,9.5603,737377.0
2016-06-01 10:10:00,10.4,10.41,10.31,10.32,813800.0,9.5603,9.5695,9.4776,9.4868,813800.0
2016-06-01 10:15:00,10.32,10.41,10.32,10.36,566093.0,9.4868,9.5695,9.4868,9.5236,566093.0
2016-06-01 10:20:00,10.35,10.41,10.35,10.4,494484.0,9.5144,9.5695,9.5144,9.5603,494484.0
2016-06-01 10:25:00,10.41,10.45,10.39,10.43,527154.0,9.5695,9.6063,9.5511,9.5879,527154.0
2016-06-01 10:30:00,10.43,10.45,10.39,10.43,388947.0,9.5879,9.6063,9.5511,9.5879,388947.0
2016-06-01 10:35:00,10.42,10.43,10.35,10.36,608590.0,9.5787,9.5879,9.5144,9.5236,608590.0
2016-06-01 10:40:00,10.36,10.37,10.32,10.35,465483.0,9.5236,9.5328,9.4868,9.5144,465483.0
2016-06-01 10:45:00,10.34,10.37,10.31,10.31,590356.0,9.5052,9.5328,9.4776,9.4776,590356.0
2016-06-01 10:50:00,10.31,10.39,10.31,10.33,385659.0,9.4776,9.5511,9.4776,9.496,385659.0
2016-06-01 10:55:00,10.33,10.35,10.31,10.32,369700.0,9.496,9.5144,9.4776,9.4868,369700.0
2016-06-01 11:00:00,10.33,10.36,10.32,10.36,506555.0,9.496,9.5236,9.4868,9.5236,506555.0
2016-06-01 11:05:00,10.36,10.41,10.35,10.41,490457.0,9.5236,9.5695,9.5144,9.5695,490457.0
2016-06-01 11:10:00,10.41,10.49,10.39,10.48,1075561.0,9.5695,9.6431,9.5511,9.6339,1075561.0
2016-06-01 11:15:00,10.48,10.57,10.47,10.49,955154.0,9.6339,9.7166,9.6247,9.6431,955154.0
2016-06-01 11:20:00,10.49,10.56,10.46,10.47,916394.0,9.6431,9.7074,9.6155,9.6247,916394.0
2016-06-01 11:25:00,10.47,10.47,10.41,10.42,732649.0,9.6247,9.6247,9.5695,9.5787,732649.0
2016-06-01 11:30:00,10.42,10.49,10.41,10.47,735135.0,9.5787,9.6431,9.5695,9.6247,735135.0
2016-06-01 11:35:00,10.47,10.56,10.46,10.52,625764.0,9.6247,9.7074,9.6155,9.6706,625764.0
2016-06-01 11:40:00,10.52,10.53,10.49,10.52,327838.0,9.6706,9.6798,9.6431,9.6706,327838.0
2016-06-01 11:45:00,10.52,10.52,10.45,10.47,415893.0,9.6706,9.6706,9.6063,9.6247,415893.0
2016-06-01 11:50:00,10.46,10.49,10.44,10.46,291907.0,9.6155,9.6431,9.5971,9.6155,291907.0
2016-06-01 11:55:00,10.46,10.5,10.46,10.49,271425.0,9.6155,9.6523,9.6155,9.6431,271425.0
2016-06-01 12:00:00,10.49,10.51,10.46,10.46,207370.0,9.6431,9.6614,9.6155,9.6155,207370.0
2016-06-01 12:05:00,10.46,10.52,10.46,10.5,226796.0,9.6155,9.6706,9.6155,9.6523,226796.0
2016-06-01 12:10:00,10.51,10.54,10.49,10.53,418841.0,9.6614,9.689,9.6431,9.6798,418841.0
2016-06-01 12:15:00,10.53,10.55,10.51,10.52,285698.0,9.6798,9.6982,9.6614,9.6706,285698.0
2016-06-01 12:20:00,10.51,10.52,10.49,10.5,285151.0,9.6614,9.6706,9.6431,9.6523,285151.0
2016-06-01 12:25:00,10.5,10.53,10.49,10.52,183466.0,9.6523,9.6798,9.6431,9.6706,183466.0
2016-06-01 12:30:00,10.52,10.53,10.49,10.51,247593.0,9.6706,9.6798,9.6431,9.6614,247593.0
2016-06-01 12:35:00,10.51,10.52,10.48,10.5,221406.0,9.6614,9.6706,9.6339,9.6523,221406.0
2016-06-01 12:40:00,10.49,10.51,10.47,10.48,400413.0,9.6431,9.6614,9.6247,9.6339,400413.0
2016-06-01 12:45:00,10.48,10.51,10.48,10.51,156056.0,9.6339,9.6614,9.6339,9.6614,156056.0
2016-06-01 12:50:00,10.51,10.51,10.47,10.5,185333.0,9.6614,9.6614,9.6247,9.6523,185333.0
2016-06-01 12:55:00,10.5,10.51,10.48,10.5,125728.0,9.6523,9.6614,9.6339,9.6523,125728.0
2016-06-01 13:00:00,10.5,10.52,10.48,10.51,129770.0,9.6523,9.6706,9.6339,9.6614,129770.0
2016-06-01 13:05:00,10.51,10.52,10.48,10.51,205750.0,9.6614,9.6706,9.6339,9.6614,205750.0
2016-06-01 13:10:00,10.51,10.52,10.48,10.49,310434.0,9.6614,9.6706,9.6339,9.6431,310434.0
2016-06-01 13:15:00,10.49,10.5,10.47,10.5,181255.0,9.6431,9.6523,9.6247,9.6523,181255.0
2016-06-01 13:20:00,10.49,10.51,10.49,10.51,269034.0,9.6431,9.6614,9.6431,9.6614,269034.0
2016-06-01 13:25:00,10.51,10.53,10.5,10.51,461253.0,9.6614,9.6798,9.6523,9.6614,461253.0
2016-06-01 13:30:00,10.51,10.52,10.49,10.5,210215.0,9.6614,9.6706,9.6431,9.6523,210215.0
2016-06-01 13:35:00,10.51,10.52,10.49,10.51,358330.0,9.6614,9.6706,9.6431,9.6614,358330.0
2016-06-01 13:40:00,10.52,10.52,10.47,10.47,485614.0,9.6706,9.6706,9.6247,9.6247,485614.0
2016-06-01 13:45:00,10.47,10.5,10.45,10.5,466535.0,9.6247,9.6523,9.6063,9.6523,466535.0
2016-06-01 13:50:00,10.5,10.51,10.47,10.5,333474.0,9.6523,9.6614,9.6247,9.6523,333474.0
2016-06-01 13:55:00,10.49,10.51,10.49,10.49,283522.0,9.6431,9.6614,9.6431,9.6431,283522.0
2016-06-01 14:00:00,10.5,10.5,10.44,10.46,464745.0,9.6523,9.6523,9.5971,9.6155,464745.0
2016-06-01 14:05:00,10.47,10.48,10.46,10.48,287652.0,9.6247,9.6339,9.6155,9.6339,287652.0
2016-06-01 14:10:00,10.47,10.51,10.47,10.5,281682.0,9.6247,9.6614,9.6247,9.6523,281682.0
2016-06-01 14:15:00,10.5,10.53,10.49,10.53,262255.0,9.6523,9.6798,9.6431,9.6798,262255.0
2016-06-01 14:20:00,10.53,10.54,10.5,10.51,268164.0,9.6798,9.689,9.6523,9.6614,268164.0
2016-06-01 14:25:00,10.52,10.56,10.51,10.55,333482.0,9.6706,9.7074,9.6614,9.6982,333482.0
2016-06-01 14:30:00,10.55,10.62,10.54,10.61,612582.0,9.6982,9.7626,9.689,9.7534,612582.0
2016-06-01 14:35:00,10.6,10.61,10.55,10.55,500392.0,9.7442,9.7534,9.6982,9.6982,500392.0
2016-06-01 14:40:00,10.56,10.58,10.53,10.55,306367.0,9.7074,9.7258,9.6798,9.6982,306367.0
2016-06-01 14:45:00,10.55,10.57,10.54,10.55,213385.0,9.6982,9.7166,9.689,9.6982,213385.0
2016-06-01 14:50:00,10.55,10.57,10.53,10.54,357190.0,9.6982,9.7166,9.6798,9.689,357190.0
2016-06-01 14:55:00,10.54,10.57,10.54,10.55,234044.0,9.689,9.7166,9.689,9.6982,234044.0
2016-06-01 15:00:00,10.55,10.57,10.55,10.57,214859.0,9.6982,9.7166,9.6982,9.7166,214859.0
2016-06-01 15:05:00,10.57,10.58,10.55,10.56,271355.0,9.7166,9.7258,9.6982,9.7074,271355.0
2016-06-01 15:10:00,10.57,10.59,10.56,10.58,388271.0,9.7166,9.735,9.7074,9.7258,388271.0
2016-06-01 15:15:00,10.58,10.59,10.56,10.57,255631.0,9.7258,9.735,9.7074,9.7166,255631.0
2016-06-01 15:20:00,10.57,10.59,10.56,10.58,290091.0,9.7166,9.735,9.7074,9.7258,290091.0
2016-06-01 15:25:00,10.59,10.59,10.57,10.59,220515.0,9.735,9.735,9.7166,9.735,220515.0
2016-06-01 15:30:00,10.59,10.6,10.58,10.58,332669.0,9.735,9.7442,9.7258,9.7258,332669.0
2016-06-01 15:35:00,10.59,10.61,10.56,10.56,637355.0,9.735,9.7534,9.7074,9.7074,637355.0
2016-06-01 15:40:00,10.58,10.62,10.56,10.61,1109210.0,9.7258,9.7626,9.7074,9.7534,1109210.0
2016-06-01 15:45:00,10.61,10.61,10.58,10.59,566140.0,9.7534,9.7534,9.7258,9.735,566140.0
2016-06-01 15:50:00,10.58,10.59,10.56,10.56,934172.0,9.7258,9.735,9.7074,9.7074,934172.0
2016-06-01 15:55:00,10.56,10.61,10.53,10.6,3035283.0,9.7074,9.7534,9.6798,9.7442,3035283.0
2016-06-02 09:30:00,10.49,10.53,10.35,10.44,995055.0,9.6431,9.6798,9.5144,9.5971,995055.0
2016-06-02 09:35:00,10.44,10.54,10.42,10.5,491875.0,9.5971,9.689,9.5787,9.6523,491875.0
2016-06-02 09:40:00,10.5,10.51,10.43,10.46,688514.0,9.6523,9.6614,9.5879,9.6155,688514.0
2016-06-02 09:45:00,10.45,10.53,10.4,10.42,810711.0,9.6063,9.6798,9.5603,9.5787,810711.0
2016-06-02 09:50:00,10.42,10.47,10.38,10.41,513339.0,9.5787,9.6247,9.5419,9.5695,513339.0
2016-06-02 09:55:00,10.41,10.48,10.39,10.44,432438.0,9.5695,9.6339,9.5511,9.5971,432438.0
2016-06-02 10:00:00,10.43,10.52,10.43,10.49,314422.0,9.5879,9.6706,9.5879,9.6431,314422.0
2016-06-02 10:05:00,10.48,10.51,10.44,10.47,361977.0,9.6339,9.6614,9.5971,9.6247,361977.0
2016-06-02 10:10:00,10.46,10.47,10.43,10.45,501872.0,9.6155,9.6247,9.5879,9.6063,501872.0
2016-06-02 10:15:00,10.45,10.48,10.41,10.42,450351.0,9.6063,9.6339,9.5695,9.5787,450351.0
2016-06-02 10:20:00,10.41,10.45,10.36,10.45,535198.0,9.5695,9.6063,9.5236,9.6063,535198.0
2016-06-02 10:25:00,10.45,10.45,10.39,10.41,315550.0,9.6063,9.6063,9.5511,9.5695,315550.0
2016-06-02 10:30:00,10.41,10.44,10.37,10.39,547715.0,9.5695,9.5971,9.5328,9.5511,547715.0
2016-06-02 10:35:00,10.4,10.41,10.35,10.4,577316.0,9.5603,9.5695,9.5144,9.5603,577316.0
2016-06-02 10:40:00,10.4,10.41,10.36,10.36,350915.0,9.5603,9.5695,9.5236,9.5236,350915.0
2016-06-02 10:45:00,10.37,10.42,10.37,10.4,398411.0,9.5328,9.5787,9.5328,9.5603,398411.0
2016-06-02 10:50:00,10.4,10.42,10.38,10.42,255073.0,9.5603,9.5787,9.5419,9.5787,255073.0
2016-06-02 10:55:00,10.42,10.43,10.4,10.42,164027.0,9.5787,9.5879,9.5603,9.5787,164027.0
2016-06-02 11:00:00,10.42,10.5,10.41,10.49,614193.0,9.5787,9.6523,9.5695,9.6431,614193.0
2016-06-02 11:05:00,10.49,10.51,10.48,10.48,284255.0,9.6431,9.6614,9.6339,9.6339,284255.0
2016-06-02 11:10:00,10.48,10.55,10.48,10.53,888609.0,9.6339,9.6982,9.6339,9.6798,888609.0
2016-06-02 11:15:00,10.53,10.54,10.5,10.52,231792.0,9.6798,9.689,9.6523,9.6706,231792.0
2016-06-02 11:20:00,10.52,10.54,10.47,10.48,449878.0,9.6706,9.689,9.6247,9.6339,449878.0
2016-06-02 11:25:00,10.47,10.52,10.47,10.51,227892.0,9.6247,9.6706,9.6247,9.6614,227892.0
2016-06-02 11:30:00,10.51,10.56,10.5,10.55,583494.0,9.6614,9.7074,9.6523,9.6982,583494.0
2016-06-02 11:35:00,10.56,10.58,10.53,10.54,504321.0,9.7074,9.7258,9.6798,9.689,504321.0
2016-06-02 11:40:00,10.54,10.58,10.53,10.58,293822.0,9.689,9.7258,9.6798,9.7258,293822.0
2016-06-02 11:45:00,10.58,10.58,10.56,10.58,313408.0,9.7258,9.7258,9.7074,9.7258,313408.0
2016-06-02 11:50:00,10.58,10.59,10.57,10.58,266563.0,9.7258,9.735,9.7166,9.7258,266563.0
2016-06-02 11:55:00,10.59,10.66,10.58,10.66,900511.0,9.735,9.7993,9.7258,9.7993,900511.0
2016-06-02 12:00:00,10.66,10.69,10.63,10.65,498113.0,9.7993,9.8269,9.7718,9.7901,498113.0
2016-06-02 12:05:00,10.65,10.7,10.65,10.67,353435.0,9.7901,9.8361,9.7901,9.8085,353435.0
2016-06-02 12:10:00,10.66,10.68,10.65,10.68,186298.0,9.7993,9.8177,9.7901,9.8177,186298.0
2016-06-02 12:15:00,10.67,10.69,10.64,10.67,288035.0,9.8085,9.8269,9.781,9.8085,288035.0
2016-06-02 12:20:00,10.67,10.69,10.66,10.66,378035.0,9.8085,9.8269,9.7993,9.7993,378035.0
2016-06-02 12:25:00,10.66,10.67,10.64,10.66,117526.0,9.7993,9.8085,9.781,9.7993,117526.0
2016-06-02 12:30:00,10.66,10.68,10.64,10.65,124864.0,9.7993,9.8177,9.781,9.7901,124864.0
2016-06-02 12:35:00,10.65,10.68,10.64,10.67,242150.0,9.7901,9.8177,9.781,9.8085,242150.0
2016-06-02 12:40:00,10.67,10.69,10.66,10.68,170696.0,9.8085,9.8269,9.7993,9.8177,170696.0
2016-06-02 12:45:00,10.67,10.69,10.65,10.65,149111.0,9.8085,9.8269,9.7901,9.7901,149111.0
2016-06-02 12:50:00,10.65,10.67,10.65,10.66,99142.0,9.7901,9.8085,9.7901,9.7993,99142.0
2016-06-02 12:55:00,10.66,10.67,10.65,10.67,67227.0,9.7993,9.8085,9.7901,9.8085,67227.0
2016-06-02 13:00:00,10.66,10.69,10.66,10.68,248895.0,9.7993,9.8269,9.7993,9.8177,248895.0
2016-06-02 13:05:00,10.68,10.69,10.67,10.68,107983.0,9.8177,9.8269,9.8085,9.8177,107983.0
2016-06-02 13:10:00,10.68,10.69,10.67,10.68,91616.0,9.8177,9.8269,9.8085,9.8177,91616.0
2016-06-02 13:15:00,10.68,10.7,10.67,10.7,239922.0,9.8177,9.8361,9.8085,9.8361,239922.0
2016-06-02 13:20:00,10.7,10.7,10.67,10.67,220561.0,9.8361,9.8361,9.8085,9.8085,220561.0
2016-06-02 13:25:00,10.68,10.69,10.65,10.66,135361.0,9.8177,9.8269,9.7901,9.7993,135361.0
2016-06-02 13:30:00,10.66,10.69,10.66,10.68,111956.0,9.7993,9.8269,9.7993,9.8177,111956.0
2016-06-02 13:35:00,10.69,10.7,10.68,10.69,118323.0,9.8269,9.8361,9.8177,9.8269,118323.0
2016-06-02 13:40:00,10.69,10.7,10.67,10.69,164139.0,9.8269,9.8361,9.8085,9.8269,164139.0
2016-06-02 13:45:00,10.69,10.69,10.64,10.64,127597.0,9.8269,9.8269,9.781,9.781,127597.0
2016-06-02 13:50:00,10.65,10.65,10.59,10.6,547972.0,9.7901,9.7901,9.735,9.7442,547972.0
2016-06-02 13:55:00,10.59,10.6,10.57,10.58,251763.0,9.735,9.7442,9.7166,9.7258,251763.0
2016-06-02 14:00:00,10.58,10.62,10.57,10.61,186202.0,9.7258,9.7626,9.7166,9.7534,186202.0
2016-06-02 14:05:00,10.61,10.64,10.56,10.56,341106.0,9.7534,9.781,9.7074,9.7074,341106.0
2016-06-02 14:10:00,10.56,10.6,10.56,10.6,200216.0,9.7074,9.7442,9.7074,9.7442,200216.0
2016-06-02 14:15:00,10.6,10.6,10.58,10.59,77621.0,9.7442,9.7442,9.7258,9.735,77621.0
2016-06-02 14:20:00,10.59,10.62,10.57,10.62,276412.0,9.735,9.7626,9.7166,9.7626,276412.0
2016-06-02 14:25:00,10.62,10.62,10.56,10.56,167358.0,9.7626,9.7626,9.7074,9.7074,167358.0
2016-06-02 14:30:00,10.57,10.58,10.56,10.56,119137.0,9.7166,9.7258,9.7074,9.7074,119137.0
2016-06-02 14:35:00,10.56,10.6,10.56,10.58,147046.0,9.7074,9.7442,9.7074,9.7258,147046.0
2016-06-02 14:40:00,10.58,10.62,10.57,10.62,142811.0,9.7258,9.7626,9.7166,9.7626,142811.0
2016-06-02 14:45:00,10.62,10.63,10.59,10.6,157936.0,9.7626,9.7718,9.735,9.7442,157936.0
2016-06-02 14:50:00,10.6,10.61,10.58,10.59,167822.0,9.7442,9.7534,9.7258,9.735,167822.0
2016-06-02 14:55:00,10.59,10.62,10.58,10.59,243976.0,9.735,9.7626,9.7258,9.735,243976.0
2016-06-02 15:00:00,10.59,10.6,10.59,10.6,50134.0,9.735,9.7442,9.735,9.7442,50134.0
2016-06-02 15:05:00,10.6,10.6,10.58,10.59,188693.0,9.7442,9.7442,9.7258,9.735,188693.0
2016-06-02 15:10:00,10.59,10.6,10.58,10.58,101680.0,9.735,9.7442,9.7258,9.7258,101680.0
2016-06-02 15:15:00,10.58,10.65,10.58,10.65,392480.0,9.7258,9.7901,9.7258,9.7901,392480.0
2016-06-02 15:20:00,10.65,10.68,10.64,10.67,598207.0,9.7901,9.8177,9.781,9.8085,598207.0
2016-06-02 15:25:00,10.68,10.7,10.66,10.7,663633.0,9.8177,9.8361,9.7993,9.8361,663633.0
2016-06-02 15:30:00,10.7,10.71,10.69,10.7,682702.0,9.8361,9.8453,9.8269,9.8361,682702.0
2016-06-02 15:35:00,10.7,10.7,10.64,10.67,796871.0,9.8361,9.8361,9.781,9.8085,796871.0
2016-06-02 15:40:00,10.67,10.67,10.65,10.67,391523.0,9.8085,9.8085,9.7901,9.8085,391523.0
2016-06-02 15:45:00,10.67,10.67,10.65,10.67,427638.0,9.8085,9.8085,9.7901,9.8085,427638.0
2016-06-02 15:50:00,10.67,10.67,10.66,10.66,259364.0,9.8085,9.8085,9.7993,9.7993,259364.0
2016-06-02 15:55:00,10.66,10.67,10.64,10.66,1679439.0,9.7993,9.8085,9.781,9.7993,1679439.0
2016-06-03 09:30:00,11.0,11.17,10.99,11.11,1982418.0,10.1119,10.2682,10.1027,10.213,1982418.0
2016-06-03 09:35:00,11.12,11.23,11.08,11.19,1912266.0,10.2222,10.3233,10.1854,10.2865,1912266.0
2016-06-03 09:40:00,11.18,11.23,11.14,11.2,1077806.0,10.2774,10.3233,10.2406,10.2957,1077806.0
2016-06-03 09:45:00,11.21,11.22,11.12,11.19,1089337.0,10.3049,10.3141,10.2222,10.2865,1089337.0
2016-06-03 09:50:00,11.18,11.23,11.16,11.16,863713.0,10.2774,10.3233,10.259,10.259,863713.0
2016-06-03 09:55:00,11.17,11.28,11.16,11.24,1087956.0,10.2682,10.3693,10.259,10.3325,1087956.0
2016-06-03 10:00:00,11.23,11.27,11.21,11.23,824421.0,10.3233,10.3601,10.3049,10.3233,824421.0
2016-06-03 10:05:00,11.23,11.27,11.17,11.19,712130.0,10.3233,10.3601,10.2682,10.2865,712130.0
2016-06-03 10:10:00,11.19,11.22,11.14,11.15,613458.0,10.2865,10.3141,10.2406,10.2498,613458.0
2016-06-03 10:15:00,11.15,11.18,11.1,11.13,603272.0,10.2498,10.2774,10.2038,10.2314,603272.0
2016-06-03 10:20:00,11.12,11.13,11.03,11.03,793540.0,10.2222,10.2314,10.1395,10.1395,793540.0
2016-06-03 10:25:00,11.04,11.04,10.95,10.98,1028840.0,10.1487,10.1487,10.0659,10.0935,1028840.0
2016-06-03 10:30:00,10.99,11.0,10.93,10.99,593782.0,10.1027,10.1119,10.0475,10.1027,593782.0
2016-06-03 10:35:00,10.98,10.99,10.92,10.95,450088.0,10.0935,10.1027,10.0383,10.0659,450088.0
2016-06-03 10:40:00,10.95,10.97,10.94,10.95,633159.0,10.0659,10.0843,10.0567,10.0659,633159.0
2016-06-03 10:45:00,10.94,10.97,10.91,10.96,448809.0,10.0567,10.0843,10.0292,10.0751,448809.0
2016-06-03 10:50:00,10.96,10.97,10.91,10.94,490510.0,10.0751,10.0843,10.0292,10.0567,490510.0
2016-06-03 10:55:00,10.94,10.97,10.93,10.95,261591.0,10.0567,10.0843,10.0475,10.0659,261591.0
2016-06-03 11:00:00,10.96,11.05,10.95,11.04,653646.0,10.0751,10.1578,10.0659,10.1487,653646.0
2016-06-03 11:05:00,11.04,11.07,10.99,10.99,325069.0,10.1487,10.1762,10.1027,10.1027,325069.0
2016-06-03 11:10:00,10.99,11.03,10.97,10.98,269695.0,10.1027,10.1395,10.0843,10.0935,269695.0
2016-06-03 11:15:00,10.97,11.0,10.95,10.96,234662.0,10.0843,10.1119,10.0659,10.0751,234662.0
2016-06-03 11:20:00,10.96,10.97,10.93,10.93,244901.0,10.0751,10.0843,10.0475,10.0475,244901.0
2016-06-03 11:25:00,10.93,11.0,10.93,11.0,216411.0,10.0475,10.1119,10.0475,10.1119,216411.0
2016-06-03 11:30:00,11.0,11.01,10.97,11.0,301455.0,10.1119,10.1211,10.0843,10.1119,301455.0
2016-06-03 11:35:00,10.99,11.02,10.98,11.01,184662.0,10.1027,10.1303,10.0935,10.1211,184662.0
2016-06-03 11:40:00,11.0,11.01,10.96,10.97,207648.0,10.1119,10.1211,10.0751,10.0843,207648.0
2016-06-03 11:45:00,10.97,10.98,10.94,10.96,326630.0,10.0843,10.0935,10.0567,10.0751,326630.0
2016-06-03 11:50:00,10.95,10.98,10.94,10.96,192100.0,10.0659,10.0935,10.0567,10.0751,192100.0
2016-06-03 11:55:00,10.97,11.0,10.96,10.99,366220.0,10.0843,10.1119,10.0751,10.1027,366220.0
2016-06-03 12:00:00,10.99,11.02,10.99,11.01,194352.0,10.1027,10.1303,10.1027,10.1211,194352.0
2016-06-03 12:05:00,11.02,11.04,10.99,10.99,240153.0,10.1303,10.1487,10.1027,10.1027,240153.0
2016-06-03 12:10:00,10.99,11.02,10.98,11.01,140889.0,10.1027,10.1303,10.0935,10.1211,140889.0
2016-06-03 12:15:00,11.01,11.06,11.0,11.05,347367.0,10.1211,10.167,10.1119,10.1578,347367.0
2016-06-03 12:20:00,11.05,11.08,11.03,11.05,269588.0,10.1578,10.1854,10.1395,10.1578,269588.0
2016-06-03 12:25:00,11.04,11.06,11.03,11.04,217507.0,10.1487,10.167,10.1395,10.1487,217507.0
2016-06-03 12:30:00,11.04,11.06,11.01,11.02,176403.0,10.1487,10.167,10.1211,10.1303,176403.0
2016-06-03 12:35:00,11.02,11.04,11.0,11.0,194175.0,10.1303,10.1487,10.1119,10.1119,194175.0
2016-06-03 12:40:00,11.01,11.04,11.0,11.02,147542.0,10.1211,10.1487,10.1119,10.1303,147542.0
2016-06-03 12:45:00,11.02,11.03,11.0,11.01,116107.0,10.1303,10.1395,10.1119,10.1211,116107.0
2016-06-03 12:50:00,11.01,11.01,10.96,11.0,181479.0,10.1211,10.1211,10.0751,10.1119,181479.0
2016-06-03 12:55:00,11.0,11.01,10.96,10.97,315215.0,10.1119,10.1211,10.0751,10.0843,315215.0
2016-06-03 13:00:00,10.97,10.99,10.94,10.94,414949.0,10.0843,10.1027,10.0567,10.0567,414949.0
2016-06-03 13:05:00,10.94,10.98,10.93,10.96,266833.0,10.0567,10.0935,10.0475,10.0751,266833.0
2016-06-03 13:10:00,10.97,11.01,10.95,11.0,199572.0,10.0843,10.1211,10.0659,10.1119,199572.0
2016-06-03 13:15:00,11.0,11.03,10.98,11.02,205048.0,10.1119,10.1395,10.0935,10.1303,205048.0
2016-06-03 13:20:00,11.02,11.02,10.98,11.01,207894.0,10.1303,10.1303,10.0935,10.1211,207894.0
2016-06-03 13:25:00,11.02,11.03,10.99,11.02,164932.0,10.1303,10.1395,10.1027,10.1303,164932.0
2016-06-03 13:30:00,11.02,11.04,10.99,11.0,183796.0,10.1303,10.1487,10.1027,10.1119,183796.0
2016-06-03 13:35:00,10.99,11.03,10.99,11.03,149906.0,10.1027,10.1395,10.1027,10.1395,149906.0
2016-06-03 13:40:00,11.04,11.04,11.01,11.04,133649.0,10.1487,10.1487,10.1211,10.1487,133649.0
2016-06-03 13:45:00,11.04,11.07,11.03,11.03,277544.0,10.1487,10.1762,10.1395,10.1395,277544.0
2016-06-03 13:50:00,11.04,11.09,11.03,11.09,230796.0,10.1487,10.1946,10.1395,10.1946,230796.0
2016-06-03 13:55:00,11.09,11.12,11.07,11.08,455498.0,10.1946,10.2222,10.1762,10.1854,455498.0
2016-06-03 14:00:00,11.08,11.09,11.05,11.08,204388.0,10.1854,10.1946,10.1578,10.1854,204388.0
2016-06-03 14:05:00,11.08,11.08,11.05,11.06,213516.0,10.1854,10.1854,10.1578,10.167,213516.0
2016-06-03 14:10:00,11.06,11.08,11.05,11.07,119177.0,10.167,10.1854,10.1578,10.1762,119177.0
2016-06-03 14:15:00,11.07,11.1,11.06,11.09,173202.0,10.1762,10.2038,10.167,10.1946,173202.0
2016-06-03 14:20:00,11.09,11.1,11.06,11.08,146661.0,10.1946,10.2038,10.167,10.1854,146661.0
2016-06-03 14:25:00,11.08,11.11,11.05,11.1,249597.0,10.1854,10.213,10.1578,10.2038,249597.0
2016-06-03 14:30:00,11.1,11.11,11.08,11.08,174847.0,10.2038,10.213,10.1854,10.1854,174847.0
2016-06-03 14:35:00,11.08,11.12,11.08,11.11,168739.0,10.1854,10.2222,10.1854,10.213,168739.0
2016-06-03 14:40:00,11.12,11.12,11.09,11.11,285943.0,10.2222,10.2222,10.1946,10.213,285943.0
2016-06-03 14:45:00,11.11,11.14,11.1,11.13,337488.0,10.213,10.2406,10.2038,10.2314,337488.0
2016-06-03 14:50:00,11.13,11.16,11.12,11.15,397377.0,10.2314,10.259,10.2222,10.2498,397377.0
2016-06-03 14:55:00,11.15,11.16,11.13,11.13,193306.0,10.2498,10.259,10.2314,10.2314,193306.0
2016-06-03 15:00:00,11.13,11.14,11.12,11.12,174319.0,10.2314,10.2406,10.2222,10.2222,174319.0
2016-06-03 15:05:00,11.12,11.13,11.09,11.1,267935.0,10.2222,10.2314,10.1946,10.2038,267935.0
2016-06-03 15:10:00,11.11,11.14,11.08,11.13,218252.0,10.213,10.2406,10.1854,10.2314,218252.0
2016-06-03 15:15:00,11.13,11.14,11.09,11.1,188091.0,10.2314,10.2406,10.1946,10.2038,188091.0
2016-06-03 15:20:00,11.1,11.1,11.06,11.09,218024.0,10.2038,10.2038,10.167,10.1946,218024.0
2016-06-03 15:25:00,11.09,11.12,11.08,11.12,237095.0,10.1946,10.2222,10.1854,10.2222,237095.0
2016-06-03 15:30:00,11.12,11.12,11.08,11.09,257637.0,10.2222,10.2222,10.1854,10.1946,257637.0
2016-06-03 15:35:00,11.1,11.1,11.08,11.09,256913.0,10.2038,10.2038,10.1854,10.1946,256913.0
2016-06-03 15:40:00,11.09,11.11,11.08,11.11,596868.0,10.1946,10.213,10.1854,10.213,596868.0
2016-06-03 15:45:00,11.11,11.12,11.09,11.11,379979.0,10.213,10.2222,10.1946,10.213,379979.0
2016-06-03 15:50:00,11.11,11.11,11.09,11.1,625883.0,10.213,10.213,10.1946,10.2038,625883.0
2016-06-03 15:55:00,11.11,11.12,11.08,11.1,2276017.0,10.213,10.2222,10.1854,10.2038,2276017.0
2016-06-06 09:30:00,11.38,11.5,11.38,11.46,1556172.0,10.4612,10.5715,10.4612,10.5347,1556172.0
2016-06-06 09:35:00,11.45,11.47,11.37,11.39,921387.0,10.5256,10.5439,10.452,10.4704,921387.0
2016-06-06 09:40:00,11.4,11.44,11.37,11.43,727566.0,10.4796,10.5164,10.452,10.5072,727566.0
2016-06-06 09:45:00,11.43,11.5,11.42,11.48,1251765.0,10.5072,10.5715,10.498,10.5531,1251765.0
2016-06-06 09:50:00,11.48,11.53,11.47,11.5,1170847.0,10.5531,10.5991,10.5439,10.5715,1170847.0
2016-06-06 09:55:00,11.5,11.55,11.49,11.53,1130161.0,10.5715,10.6175,10.5623,10.5991,1130161.0
2016-06-06 10:00:00,11.54,11.56,11.5,11.52,715899.0,10.6083,10.6267,10.5715,10.5899,715899.0
2016-06-06 10:05:00,11.52,11.58,11.51,11.56,772683.0,10.5899,10.6451,10.5807,10.6267,772683.0
2016-06-06 10:10:00,11.56,11.58,11.53,11.58,589140.0,10.6267,10.6451,10.5991,10.6451,589140.0
2016-06-06 10:15:00,11.58,11.62,11.55,11.6,795679.0,10.6451,10.6818,10.6175,10.6634,795679.0
2016-06-06 10:20:00,11.6,11.62,11.54,11.6,771108.0,10.6634,10.6818,10.6083,10.6634,771108.0
2016-06-06 10:25:00,11.61,11.62,11.57,11.61,475155.0,10.6726,10.6818,10.6359,10.6726,475155.0
2016-06-06 10:30:00,11.62,11.64,11.58,11.58,514560.0,10.6818,10.7002,10.6451,10.6451,514560.0
2016-06-06 10:35:00,11.58,11.59,11.54,11.57,857500.0,10.6451,10.6543,10.6083,10.6359,857500.0
2016-06-06 10:40:00,11.57,11.58,11.53,11.55,655365.0,10.6359,10.6451,10.5991,10.6175,655365.0
2016-06-06 10:45:00,11.55,11.58,11.55,11.55,410195.0,10.6175,10.6451,10.6175,10.6175,410195.0
2016-06-06 10:50:00,11.55,11.57,11.52,11.55,521481.0,10.6175,10.6359,10.5899,10.6175,521481.0
2016-06-06 10:55:00,11.55,11.58,11.54,11.57,412367.0,10.6175,10.6451,10.6083,10.6359,412367.0
2016-06-06 11:00:00,11.56,11.57,11.54,11.55,525078.0,10.6267,10.6359,10.6083,10.6175,525078.0
2016-06-06 11:05:00,11.55,11.62,11.55,11.6,727059.0,10.6175,10.6818,10.6175,10.6634,727059.0
2016-06-06 11:10:00,11.6,11.63,11.58,11.62,696908.0,10.6634,10.691,10.6451,10.6818,696908.0
2016-06-06 11:15:00,11.62,11.64,11.59,11.63,441112.0,10.6818,10.7002,10.6543,10.691,441112.0
2016-06-06 11:20:00,11.63,11.65,11.61,11.61,401200.0,10.691,10.7094,10.6726,10.6726,401200.0
2016-06-06 11:25:00,11.62,11.67,11.61,11.65,726028.0,10.6818,10.7278,10.6726,10.7094,726028.0
2016-06-06 11:30:00,11.64,11.67,11.63,11.66,380569.0,10.7002,10.7278,10.691,10.7186,380569.0
2016-06-06 11:35:00,11.66,11.68,11.61,11.62,362836.0,10.7186,10.737,10.6726,10.6818,362836.0
2016-06-06 11:40:00,11.63,11.66,11.58,11.6,471286.0,10.691,10.7186,10.6451,10.6634,471286.0
2016-06-06 11:45:00,11.6,11.63,11.56,11.61,308283.0,10.6634,10.691,10.6267,10.6726,308283.0
2016-06-06 11:50:00,11.6,11.62,11.58,11.59,275768.0,10.6634,10.6818,10.6451,10.6543,275768.0
2016-06-06 11:55:00,11.6,11.6,11.55,11.55,395353.0,10.6634,10.6634,10.6175,10.6175,395353.0
2016-06-06 12:00:00,11.55,11.57,11.53,11.55,684156.0,10.6175,10.6359,10.5991,10.6175,684156.0
2016-06-06 12:05:00,11.55,11.6,11.55,11.6,345754.0,10.6175,10.6634,10.6175,10.6634,345754.0
2016-06-06 12:10:00,11.6,11.61,11.57,11.6,219635.0,10.6634,10.6726,10.6359,10.6634,219635.0
2016-06-06 12:15:00,11.61,11.61,11.55,11.58,169696.0,10.6726,10.6726,10.6175,10.6451,169696.0
2016-06-06 12:20:00,11.58,11.6,11.56,11.59,156857.0,10.6451,10.6634,10.6267,10.6543,156857.0
2016-06-06 12:25:00,11.58,11.59,11.56,11.58,97362.0,10.6451,10.6543,10.6267,10.6451,97362.0
2016-06-06 12:30:00,11.58,11.59,11.52,11.58,355050.0,10.6451,10.6543,10.5899,10.6451,355050.0
2016-06-06 12:35:00,11.57,11.6,11.54,11.55,218975.0,10.6359,10.6634,10.6083,10.6175,218975.0
2016-06-06 12:40:00,11.55,11.59,11.54,11.56,242735.0,10.6175,10.6543,10.6083,10.6267,242735.0
2016-06-06 12:45:00,11.56,11.57,11.52,11.54,310277.0,10.6267,10.6359,10.5899,10.6083,310277.0
2016-06-06 12:50:00,11.54,11.54,11.47,11.51,797809.0,10.6083,10.6083,10.5439,10.5807,797809.0
2016-06-06 12:55:00,11.51,11.55,11.5,11.53,381751.0,10.5807,10.6175,10.5715,10.5991,381751.0
2016-06-06 13:00:00,11.54,11.59,11.53,11.57,270848.0,10.6083,10.6543,10.5991,10.6359,270848.0
2016-06-06 13:05:00,11.58,11.6,11.56,11.57,194997.0,10.6451,10.6634,10.6267,10.6359,194997.0
2016-06-06 13:10:00,11.58,11.6,11.56,11.57,123474.0,10.6451,10.6634,10.6267,10.6359,123474.0
2016-06-06 13:15:00,11.57,11.58,11.54,11.56,341171.0,10.6359,10.6451,10.6083,10.6267,341171.0
2016-06-06 13:20:00,11.56,11.61,11.56,11.6,227105.0,10.6267,10.6726,10.6267,10.6634,227105.0
2016-06-06 13:25:00,11.59,11.61,11.57,11.59,135051.0,10.6543,10.6726,10.6359,10.6543,135051.0
2016-06-06 13:30:00,11.59,11.6,11.57,11.58,116366.0,10.6543,10.6634,10.6359,10.6451,116366.0
2016-06-06 13:35:00,11.58,11.61,11.57,11.6,210962.0,10.6451,10.6726,10.6359,10.6634,210962.0
2016-06-06 13:40:00,11.6,11.6,11.58,11.59,69798.0,10.6634,10.6634,10.6451,10.6543,69798.0
2016-06-06 13:45:00,11.58,11.6,11.57,11.59,139443.0,10.6451,10.6634,10.6359,10.6543,139443.0
2016-06-06 13:50:00,11.58,11.63,11.57,11.62,244104.0,10.6451,10.691,10.6359,10.6818,244104.0
2016-06-06 13:55:00,11.62,11.64,11.59,11.6,252519.0,10.6818,10.7002,10.6543,10.6634,252519.0
2016-06-06 14:00:00,11.6,11.64,11.59,11.63,308959.0,10.6634,10.7002,10.6543,10.691,308959.0
2016-06-06 14:05:00,11.63,11.65,11.6,11.62,327232.0,10.691,10.7094,10.6634,10.6818,327232.0
2016-06-06 14:10:00,11.61,11.64,11.59,11.64,234416.0,10.6726,10.7002,10.6543,10.7002,234416.0
2016-06-06 14:15:00,11.64,11.65,11.62,11.63,445432.0,10.7002,10.7094,10.6818,10.691,445432.0
2016-06-06 14:20:00,11.63,11.65,11.62,11.64,205491.0,10.691,10.7094,10.6818,10.7002,205491.0
2016-06-06 14:25:00,11.64,11.66,11.63,11.66,431363.0,10.7002,10.7186,10.691,10.7186,431363.0
2016-06-06 14:30:00,11.66,11.66,11.61,11.64,471451.0,10.7186,10.7186,10.6726,10.7002,471451.0
2016-06-06 14:35:00,11.63,11.65,11.59,11.61,269347.0,10.691,10.7094,10.6543,10.6726,269347.0
2016-06-06 14:40:00,11.61,11.64,11.61,11.64,209951.0,10.6726,10.7002,10.6726,10.7002,209951.0
2016-06-06 14:45:00,11.63,11.64,11.63,11.63,85306.0,10.691,10.7002,10.691,10.691,85306.0
2016-06-06 14:50:00,11.63,11.64,11.62,11.63,318951.0,10.691,10.7002,10.6818,10.691,318951.0
2016-06-06 14:55:00,11.63,11.65,11.62,11.64,446680.0,10.691,10.7094,10.6818,10.7002,446680.0
2016-06-06 15:00:00,11.65,11.66,11.64,11.65,393907.0,10.7094,10.7186,10.7002,10.7094,393907.0
2016-06-06 15:05:00,11.66,11.66,11.62,11.63,439562.0,10.7186,10.7186,10.6818,10.691,439562.0
2016-06-06 15:10:00,11.64,11.66,11.63,11.64,394128.0,10.7002,10.7186,10.691,10.7002,394128.0
2016-06-06 15:15:00,11.65,11.65,11.62,11.63,353092.0,10.7094,10.7094,10.6818,10.691,353092.0
2016-06-06 15:20:00,11.64,11.66,11.63,11.65,544378.0,10.7002,10.7186,10.691,10.7094,544378.0
2016-06-06 15:25:00,11.65,11.66,11.63,11.63,312042.0,10.7094,10.7186,10.691,10.691,312042.0
2016-06-06 15:30:00,11.63,11.66,11.63,11.63,417921.0,10.691,10.7186,10.691,10.691,417921.0
2016-06-06 15:35:00,11.63,11.65,11.62,11.62,1376976.0,10.691,10.7094,10.6818,10.6818,1376976.0
2016-06-06 15:40:00,11.63,11.66,11.62,11.63,1396059.0,10.691,10.7186,10.6818,10.691,1396059.0
2016-06-06 15:45:00,11.63,11.66,11.62,11.65,871182.0,10.691,10.7186,10.6818,10.7094,871182.0
2016-06-06 15:50:00,11.66,11.66,11.63,11.66,1352825.0,10.7186,10.7186,10.691,10.7186,1352825.0
2016-06-06 15:55:00,11.66,11.66,11.61,11.66,3683139.0,10.7186,10.7186,10.6726,10.7186,3683139.0
2016-06-07 09:30:00,11.32,11.43,11.3,11.39,1479707.0,10.406,10.5072,10.3877,10.4704,1479707.0
2016-06-07 09:35:00,11.4,11.47,11.37,11.42,748636.0,10.4796,10.5439,10.452,10.498,748636.0
2016-06-07 09:40:00,11.42,11.45,11.38,11.39,720051.0,10.498,10.5256,10.4612,10.4704,720051.0
2016-06-07 09:45:00,11.38,11.39,11.26,11.31,1158667.0,10.4612,10.4704,10.3509,10.3969,1158667.0
2016-06-07 09:50:00,11.31,11.32,11.25,11.31,551478.0,10.3969,10.406,10.3417,10.3969,551478.0
2016-06-07 09:55:00,11.31,11.37,11.28,11.34,582578.0,10.3969,10.452,10.3693,10.4244,582578.0
2016-06-07 10:00:00,11.33,11.34,11.22,11.24,825024.0,10.4152,10.4244,10.3141,10.3325,825024.0
2016-06-07 10:05:00,11.23,11.26,11.2,11.21,736181.0,10.3233,10.3509,10.2957,10.3049,736181.0
2016-06-07 10:10:00,11.22,11.27,11.19,11.24,860758.0,10.3141,10.3601,10.2865,10.3325,860758.0
2016-06-07 10:15:00,11.24,11.32,11.23,11.32,375195.0,10.3325,10.406,10.3233,10.406,375195.0
2016-06-07 10:20:00,11.31,11.37,11.31,11.37,544571.0,10.3969,10.452,10.3969,10.452,544571.0
2016-06-07 10:25:00,11.36,11.43,11.35,11.41,619371.0,10.4428,10.5072,10.4336,10.4888,619371.0
2016-06-07 10:30:00,11.41,11.42,11.39,11.4,283084.0,10.4888,10.498,10.4704,10.4796,283084.0
2016-06-07 10:35:00,11.4,11.41,11.34,11.35,641805.0,10.4796,10.4888,10.4244,10.4336,641805.0
2016-06-07 10:40:00,11.35,11.37,11.34,11.37,296683.0,10.4336,10.452,10.4244,10.452,296683.0
2016-06-07 10:45:00,11.37,11.39,11.34,11.35,291056.0,10.452,10.4704,10.4244,10.4336,291056.0
2016-06-07 10:50:00,11.34,11.35,11.3,11.32,291990.0,10.4244,10.4336,10.3877,10.406,291990.0
2016-06-07 10:55:00,11.32,11.37,11.32,11.33,223706.0,10.406,10.452,10.406,10.4152,223706.0
2016-06-07 11:00:00,11.33,11.34,11.26,11.29,396354.0,10.4152,10.4244,10.3509,10.3785,396354.0
2016-06-07 11:05:00,11.29,11.3,11.26,11.27,291889.0,10.3785,10.3877,10.3509,10.3601,291889.0
2016-06-07 11:10:00,11.26,11.27,11.2,11.22,504455.0,10.3509,10.3601,10.2957,10.3141,504455.0
2016-06-07 11:15:00,11.21,11.27,11.21,11.23,320956.0,10.3049,10.3601,10.3049,10.3233,320956.0
2016-06-07 11:20:00,11.22,11.27,11.22,11.27,261106.0,10.3141,10.3601,10.3141,10.3601,261106.0
2016-06-07 11:25:00,11.27,11.29,11.25,11.26,173437.0,10.3601,10.3785,10.3417,10.3509,173437.0
2016-06-07 11:30:00,11.26,11.3,11.25,11.3,261194.0,10.3509,10.3877,10.3417,10.3877,261194.0
2016-06-07 11:35:00,11.29,11.3,11.25,11.26,294660.0,10.3785,10.3877,10.3417,10.3509,294660.0
2016-06-07 11:40:00,11.25,11.26,11.21,11.24,554275.0,10.3417,10.3509,10.3049,10.3325,554275.0
2016-06-07 11:45:00,11.24,11.24,11.19,11.2,620513.0,10.3325,10.3325,10.2865,10.2957,620513.0
2016-06-07 11:50:00,11.2,11.23,11.19,11.21,222155.0,10.2957,10.3233,10.2865,10.3049,222155.0
2016-06-07 11:55:00,11.21,11.21,11.17,11.19,357887.0,10.3049,10.3049,10.2682,10.2865,357887.0
2016-06-07 12:00:00,11.18,11.23,11.18,11.23,217416.0,10.2774,10.3233,10.2774,10.3233,217416.0
2016-06-07 12:05:00,11.23,11.23,11.19,11.21,154912.0,10.3233,10.3233,10.2865,10.3049,154912.0
2016-06-07 12:10:00,11.21,11.25,11.2,11.23,200450.0,10.3049,10.3417,10.2957,10.3233,200450.0
2016-06-07 12:15:00,11.24,11.24,11.2,11.23,376335.0,10.3325,10.3325,10.2957,10.3233,376335.0
2016-06-07 12:20:00,11.23,11.25,11.22,11.24,197187.0,10.3233,10.3417,10.3141,10.3325,197187.0
2016-06-07 12:25:00,11.24,11.27,11.23,11.26,244213.0,10.3325,10.3601,10.3233,10.3509,244213.0
2016-06-07 12:30:00,11.26,11.28,11.23,11.27,219063.0,10.3509,10.3693,10.3233,10.3601,219063.0
2016-06-07 12:35:00,11.27,11.27,11.24,11.27,225785.0,10.3601,10.3601,10.3325,10.3601,225785.0
2016-06-07 12:40:00,11.26,11.28,11.25,11.27,218109.0,10.3509,10.3693,10.3417,10.3601,218109.0
2016-06-07 12:45:00,11.27,11.27,11.24,11.26,134138.0,10.3601,10.3601,10.3325,10.3509,134138.0
2016-06-07 12:50:00,11.26,11.28,11.25,11.26,125509.0,10.3509,10.3693,10.3417,10.3509,125509.0
2016-06-07 12:55:00,11.26,11.27,11.24,11.27,138679.0,10.3509,10.3601,10.3325,10.3601,138679.0
2016-06-07 13:00:00,11.26,11.27,11.25,11.27,135503.0,10.3509,10.3601,10.3417,10.3601,135503.0
2016-06-07 13:05:00,11.27,11.29,11.26,11.29,225328.0,10.3601,10.3785,10.3509,10.3785,225328.0
2016-06-07 13:10:00,11.28,11.29,11.27,11.29,160055.0,10.3693,10.3785,10.3601,10.3785,160055.0
2016-06-07 13:15:00,11.28,11.29,11.25,11.27,205861.0,10.3693,10.3785,10.3417,10.3601,205861.0
2016-06-07 13:20:00,11.27,11.29,11.26,11.29,127112.0,10.3601,10.3785,10.3509,10.3785,127112.0
2016-06-07 13:25:00,11.29,11.3,11.27,11.28,225956.0,10.3785,10.3877,10.3601,10.3693,225956.0
2016-06-07 13:30:00,11.28,11.29,11.27,11.28,97023.0,10.3693,10.3785,10.3601,10.3693,97023.0
2016-06-07 13:35:00,11.28,11.3,11.24,11.25,285292.0,10.3693,10.3877,10.3325,10.3417,285292.0
2016-06-07 13:40:00,11.25,11.29,11.24,11.26,461845.0,10.3417,10.3785,10.3325,10.3509,461845.0
2016-06-07 13:45:00,11.26,11.29,11.26,11.27,222947.0,10.3509,10.3785,10.3509,10.3601,222947.0
2016-06-07 13:50:00,11.27,11.27,11.2,11.21,238653.0,10.3601,10.3601,10.2957,10.3049,238653.0
2016-06-07 13:55:00,11.21,11.24,11.21,11.24,287743.0,10.3049,10.3325,10.3049,10.3325,287743.0
2016-06-07 14:00:00,11.24,11.24,11.19,11.22,363608.0,10.3325,10.3325,10.2865,10.3141,363608.0
2016-06-07 14:05:00,11.21,11.27,11.21,11.26,344366.0,10.3049,10.3601,10.3049,10.3509,344366.0
2016-06-07 14:10:00,11.26,11.27,11.24,11.27,130223.0,10.3509,10.3601,10.3325,10.3601,130223.0
2016-06-07 14:15:00,11.27,11.29,11.26,11.28,266677.0,10.3601,10.3785,10.3509,10.3693,266677.0
2016-06-07 14:20:00,11.28,11.3,11.27,11.29,221891.0,10.3693,10.3877,10.3601,10.3785,221891.0
2016-06-07 14:25:00,11.3,11.33,11.29,11.32,370441.0,10.3877,10.4152,10.3785,10.406,370441.0
2016-06-07 14:30:00,11.32,11.33,11.28,11.29,252432.0,10.406,10.4152,10.3693,10.3785,252432.0
2016-06-07 14:35:00,11.28,11.29,11.27,11.29,186378.0,10.3693,10.3785,10.3601,10.3785,186378.0
2016-06-07 14:40:00,11.29,11.3,11.27,11.29,157739.0,10.3785,10.3877,10.3601,10.3785,157739.0
2016-06-07 14:45:00,11.28,11.3,11.28,11.29,155381.0,10.3693,10.3877,10.3693,10.3785,155381.0
2016-06-07 14:50:00,11.28,11.29,11.24,11.26,267719.0,10.3693,10.3785,10.3325,10.3509,267719.0
2016-06-07 14:55:00,11.26,11.26,11.21,11.23,336881.0,10.3509,10.3509,10.3049,10.3233,336881.0
2016-06-07 15:00:00,11.23,11.24,11.22,11.24,221833.0,10.3233,10.3325,10.3141,10.3325,221833.0
2016-06-07 15:05:00,11.24,11.24,11.22,11.24,146728.0,10.3325,10.3325,10.3141,10.3325,146728.0
2016-06-07 15:10:00,11.24,11.24,11.21,11.21,182233.0,10.3325,10.3325,10.3049,10.3049,182233.0
2016-06-07 15:15:00,11.22,11.24,11.21,11.22,279124.0,10.3141,10.3325,10.3049,10.3141,279124.0
2016-06-07 15:20:00,11.22,11.24,11.21,11.22,295355.0,10.3141,10.3325,10.3049,10.3141,295355.0
2016-06-07 15:25:00,11.22,11.22,11.21,11.22,178543.0,10.3141,10.3141,10.3049,10.3141,178543.0
2016-06-07 15:30:00,11.21,11.22,11.2,11.21,182303.0,10.3049,10.3141,10.2957,10.3049,182303.0
2016-06-07 15:35:00,11.21,11.22,11.18,11.19,497543.0,10.3049,10.3141,10.2774,10.2865,497543.0
2016-06-07 15:40:00,11.19,11.23,11.19,11.21,719510.0,10.2865,10.3233,10.2865,10.3049,719510.0
2016-06-07 15:45:00,11.21,11.25,11.21,11.21,866074.0,10.3049,10.3417,10.3049,10.3049,866074.0
2016-06-07 15:50:00,11.22,11.24,11.21,11.22,649432.0,10.3141,10.3325,10.3049,10.3141,649432.0
2016-06-07 15:55:00,11.22,11.24,11.21,11.23,1753587.0,10.3141,10.3325,10.3049,10.3233,1753587.0
2016-06-08 09:30:00,11.64,11.71,11.57,11.68,1713325.0,10.7002,10.7646,10.6359,10.737,1713325.0
2016-06-08 09:35:00,11.68,11.83,11.68,11.75,2289907.0,10.737,10.8749,10.737,10.8013,2289907.0
2016-06-08 09:40:00,11.75,11.86,11.73,11.84,1515450.0,10.8013,10.9025,10.7829,10.8841,1515450.0
2016-06-08 09:45:00,11.84,11.85,11.75,11.78,1082741.0,10.8841,10.8933,10.8013,10.8289,1082741.0
2016-06-08 09:50:00,11.78,11.92,11.78,11.87,1630453.0,10.8289,10.9576,10.8289,10.9116,1630453.0
2016-06-08 09:55:00,11.87,11.91,11.86,11.88,751618.0,10.9116,10.9484,10.9025,10.9208,751618.0
2016-06-08 10:00:00,11.89,11.91,11.84,11.88,704339.0,10.93,10.9484,10.8841,10.9208,704339.0
2016-06-08 10:05:00,11.88,11.88,11.83,11.86,386475.0,10.9208,10.9208,10.8749,10.9025,386475.0
2016-06-08 10:10:00,11.86,11.87,11.78,11.8,574698.0,10.9025,10.9116,10.8289,10.8473,574698.0
2016-06-08 10:15:00,11.79,11.8,11.74,11.79,968729.0,10.8381,10.8473,10.7921,10.8381,968729.0
2016-06-08 10:20:00,11.79,11.82,11.78,11.81,765665.0,10.8381,10.8657,10.8289,10.8565,765665.0
2016-06-08 10:25:00,11.8,11.81,11.76,11.78,566832.0,10.8473,10.8565,10.8105,10.8289,566832.0
2016-06-08 10:30:00,11.77,11.82,11.68,11.79,1217414.0,10.8197,10.8657,10.737,10.8381,1217414.0
2016-06-08 10:35:00,11.79,11.8,11.75,11.78,386269.0,10.8381,10.8473,10.8013,10.8289,386269.0
2016-06-08 10:40:00,11.78,11.83,11.77,11.82,604541.0,10.8289,10.8749,10.8197,10.8657,604541.0
2016-06-08 10:45:00,11.82,11.88,11.81,11.85,597503.0,10.8657,10.9208,10.8565,10.8933,597503.0
2016-06-08 10:50:00,11.85,11.86,11.76,11.78,421445.0,10.8933,10.9025,10.8105,10.8289,421445.0
2016-06-08 10:55:00,11.77,11.79,11.71,11.77,648752.0,10.8197,10.8381,10.7646,10.8197,648752.0
2016-06-08 11:00:00,11.77,11.79,11.7,11.72,452463.0,10.8197,10.8381,10.7554,10.7738,452463.0
2016-06-08 11:05:00,11.72,11.73,11.65,11.68,678789.0,10.7738,10.7829,10.7094,10.737,678789.0
2016-06-08 11:10:00,11.68,11.68,11.63,11.68,822127.0,10.737,10.737,10.691,10.737,822127.0
2016-06-08 11:15:00,11.69,11.7,11.64,11.65,334976.0,10.7462,10.7554,10.7002,10.7094,334976.0
2016-06-08 11:20:00,11.65,11.67,11.61,11.61,263782.0,10.7094,10.7278,10.6726,10.6726,263782.0
2016-06-08 11:25:00,11.61,11.65,11.59,11.64,409695.0,10.6726,10.7094,10.6543,10.7002,409695.0
2016-06-08 11:30:00,11.64,11.7,11.64,11.69,455154.0,10.7002,10.7554,10.7002,10.7462,455154.0
2016-06-08 11:35:00,11.69,11.73,11.68,11.72,324112.0,10.7462,10.7829,10.737,10.7738,324112.0
2016-06-08 11:40:00,11.72,11.74,11.72,11.73,271213.0,10.7738,10.7921,10.7738,10.7829,271213.0
2016-06-08 11:45:00,11.72,11.73,11.67,11.69,356759.0,10.7738,10.7829,10.7278,10.7462,356759.0
2016-06-08 11:50:00,11.69,11.7,11.66,11.67,156763.0,10.7462,10.7554,10.7186,10.7278,156763.0
2016-06-08 11:55:00,11.66,11.71,11.64,11.71,485031.0,10.7186,10.7646,10.7002,10.7646,485031.0
2016-06-08 12:00:00,11.71,11.71,11.67,11.69,412958.0,10.7646,10.7646,10.7278,10.7462,412958.0
2016-06-08 12:05:00,11.69,11.7,11.68,11.69,128158.0,10.7462,10.7554,10.737,10.7462,128158.0
2016-06-08 12:10:00,11.7,11.74,11.7,11.72,204684.0,10.7554,10.7921,10.7554,10.7738,204684.0
2016-06-08 12:15:00,11.73,11.73,11.67,11.68,226100.0,10.7829,10.7829,10.7278,10.737,226100.0
2016-06-08 12:20:00,11.68,11.69,11.63,11.63,240053.0,10.737,10.7462,10.691,10.691,240053.0
2016-06-08 12:25:00,11.64,11.66,11.62,11.64,210417.0,10.7002,10.7186,10.6818,10.7002,210417.0
2016-06-08 12:30:00,11.63,11.65,11.62,11.63,187656.0,10.691,10.7094,10.6818,10.691,187656.0
2016-06-08 12:35:00,11.63,11.65,11.61,11.61,256111.0,10.691,10.7094,10.6726,10.6726,256111.0
2016-06-08 12:40:00,11.61,11.65,11.61,11.65,128473.0,10.6726,10.7094,10.6726,10.7094,128473.0
2016-06-08 12:45:00,11.65,11.67,11.64,11.67,82767.0,10.7094,10.7278,10.7002,10.7278,82767.0
2016-06-08 12:50:00,11.67,11.68,11.65,11.66,166050.0,10.7278,10.737,10.7094,10.7186,166050.0
2016-06-08 12:55:00,11.65,11.66,11.64,11.65,116228.0,10.7094,10.7186,10.7002,10.7094,116228.0
2016-06-08 13:00:00,11.65,11.67,11.63,11.67,161802.0,10.7094,10.7278,10.691,10.7278,161802.0
2016-06-08 13:05:00,11.67,11.68,11.64,11.66,141133.0,10.7278,10.737,10.7002,10.7186,141133.0
2016-06-08 13:10:00,11.66,11.68,11.65,11.67,185964.0,10.7186,10.737,10.7094,10.7278,185964.0
2016-06-08 13:15:00,11.66,11.67,11.63,11.66,153582.0,10.7186,10.7278,10.691,10.7186,153582.0
2016-06-08 13:20:00,11.65,11.66,11.6,11.62,266403.0,10.7094,10.7186,10.6634,10.6818,266403.0
2016-06-08 13:25:00,11.62,11.63,11.6,11.6,174720.0,10.6818,10.691,10.6634,10.6634,174720.0
2016-06-08 13:30:00,11.6,11.63,11.59,11.6,208183.0,10.6634,10.691,10.6543,10.6634,208183.0
2016-06-08 13:35:00,11.61,11.63,11.59,11.6,218061.0,10.6726,10.691,10.6543,10.6634,218061.0
2016-06-08 13:40:00,11.59,11.62,11.58,11.62,218024.0,10.6543,10.6818,10.6451,10.6818,218024.0
2016-06-08 13:45:00,11.61,11.63,11.6,11.63,176405.0,10.6726,10.691,10.6634,10.691,176405.0
2016-06-08 13:50:00,11.63,11.68,11.63,11.66,231754.0,10.691,10.737,10.691,10.7186,231754.0
2016-06-08 13:55:00,11.66,11.68,11.65,11.65,111965.0,10.7186,10.737,10.7094,10.7094,111965.0
2016-06-08 14:00:00,11.66,11.66,11.63,11.64,190908.0,10.7186,10.7186,10.691,10.7002,190908.0
2016-06-08 14:05:00,11.64,11.65,11.61,11.63,354545.0,10.7002,10.7094,10.6726,10.691,354545.0
2016-06-08 14:10:00,11.63,11.67,11.62,11.67,213968.0,10.691,10.7278,10.6818,10.7278,213968.0
2016-06-08 14:15:00,11.67,11.68,11.65,11.66,225558.0,10.7278,10.737,10.7094,10.7186,225558.0
2016-06-08 14:20:00,11.66,11.66,11.63,11.63,134623.0,10.7186,10.7186,10.691,10.691,134623.0
2016-06-08 14:25:00,11.63,11.68,11.62,11.67,287194.0,10.691,10.737,10.6818,10.7278,287194.0
2016-06-08 14:30:00,11.67,11.68,11.66,11.68,124737.0,10.7278,10.737,10.7186,10.737,124737.0
2016-06-08 14:35:00,11.68,11.7,11.67,11.69,221410.0,10.737,10.7554,10.7278,10.7462,221410.0
2016-06-08 14:40:00,11.69,11.71,11.68,11.7,222718.0,10.7462,10.7646,10.737,10.7554,222718.0
2016-06-08 14:45:00,11.71,11.72,11.69,11.7,343690.0,10.7646,10.7738,10.7462,10.7554,343690.0
2016-06-08 14:50:00,11.7,11.71,11.63,11.66,619016.0,10.7554,10.7646,10.691,10.7186,619016.0
2016-06-08 14:55:00,11.66,11.66,11.63,11.65,166952.0,10.7186,10.7186,10.691,10.7094,166952.0
2016-06-08 15:00:00,11.65,11.65,11.62,11.63,165192.0,10.7094,10.7094,10.6818,10.691,165192.0
2016-06-08 15:05:00,11.63,11.63,11.62,11.63,83010.0,10.691,10.691,10.6818,10.691,83010.0
2016-06-08 15:10:00,11.63,11.65,11.61,11.64,269114.0,10.691,10.7094,10.6726,10.7002,269114.0
2016-06-08 15:15:00,11.63,11.64,11.62,11.63,194237.0,10.691,10.7002,10.6818,10.691,194237.0
2016-06-08 15:20:00,11.63,11.64,11.62,11.62,168776.0,10.691,10.7002,10.6818,10.6818,168776.0
2016-06-08 15:25:00,11.63,11.63,11.6,11.61,164700.0,10.691,10.691,10.6634,10.6726,164700.0
2016-06-08 15:30:00,11.6,11.61,11.58,11.59,432413.0,10.6634,10.6726,10.6451,10.6543,432413.0
2016-06-08 15:35:00,11.59,11.61,11.58,11.61,441204.0,10.6543,10.6726,10.6451,10.6726,441204.0
2016-06-08 15:40:00,11.61,11.61,11.56,11.58,1024542.0,10.6726,10.6726,10.6267,10.6451,1024542.0
2016-06-08 15:45:00,11.58,11.61,11.57,11.61,409411.0,10.6451,10.6726,10.6359,10.6726,409411.0
2016-06-08 15:50:00,11.61,11.63,11.6,11.62,645278.0,10.6726,10.691,10.6634,10.6818,645278.0
2016-06-08 15:55:00,11.62,11.62,11.58,11.59,1196654.0,10.6818,10.6818,10.6451,10.6543,1196654.0
2016-06-09 09:30:00,11.21,11.21,11.07,11.1,2092930.0,10.3049,10.3049,10.1762,10.2038,2092930.0
2016-06-09 09:35:00,11.1,11.14,11.04,11.12,1380345.0,10.2038,10.2406,10.1487,10.2222,1380345.0
2016-06-09 09:40:00,11.12,11.17,11.06,11.06,1162679.0,10.2222,10.2682,10.167,10.167,1162679.0
2016-06-09 09:45:00,11.07,11.1,10.99,11.03,1691384.0,10.1762,10.2038,10.1027,10.1395,1691384.0
2016-06-09 09:50:00,11.04,11.08,11.0,11.01,1056200.0,10.1487,10.1854,10.1119,10.1211,1056200.0
2016-06-09 09:55:00,11.02,11.06,10.95,11.0,1354495.0,10.1303,10.167,10.0659,10.1119,1354495.0
2016-06-09 10:00:00,11.0,11.02,10.92,10.93,937294.0,10.1119,10.1303,10.0383,10.0475,937294.0
2016-06-09 10:05:00,10.92,10.96,10.88,10.9,1285330.0,10.0383,10.0751,10.0016,10.02,1285330.0
2016-06-09 10:10:00,10.9,10.95,10.82,10.83,1591983.0,10.02,10.0659,9.9464,9.9556,1591983.0
2016-06-09 10:15:00,10.82,10.9,10.82,10.87,649524.0,9.9464,10.02,9.9464,9.9924,649524.0
2016-06-09 10:20:00,10.87,10.91,10.85,10.9,559585.0,9.9924,10.0292,9.974,10.02,559585.0
2016-06-09 10:25:00,10.89,10.9,10.83,10.86,611936.0,10.0108,10.02,9.9556,9.9832,611936.0
2016-06-09 10:30:00,10.86,10.92,10.85,10.88,710744.0,9.9832,10.0383,9.974,10.0016,710744.0
2016-06-09 10:35:00,10.87,10.9,10.84,10.87,642954.0,9.9924,10.02,9.9648,9.9924,642954.0
2016-06-09 10:40:00,10.87,10.9,10.84,10.85,615637.0,9.9924,10.02,9.9648,9.974,615637.0
2016-06-09 10:45:00,10.85,10.87,10.83,10.87,1040692.0,9.974,9.9924,9.9556,9.9924,1040692.0
2016-06-09 10:50:00,10.86,10.86,10.81,10.82,673241.0,9.9832,9.9832,9.9372,9.9464,673241.0
2016-06-09 10:55:00,10.82,10.84,10.78,10.79,1156394.0,9.9464,9.9648,9.9096,9.9188,1156394.0
2016-06-09 11:00:00,10.79,10.84,10.79,10.82,736890.0,9.9188,9.9648,9.9188,9.9464,736890.0
2016-06-09 11:05:00,10.82,10.88,10.79,10.87,871485.0,9.9464,10.0016,9.9188,9.9924,871485.0
2016-06-09 11:10:00,10.87,10.88,10.84,10.85,556006.0,9.9924,10.0016,9.9648,9.974,556006.0
2016-06-09 11:15:00,10.86,10.88,10.81,10.82,573969.0,9.9832,10.0016,9.9372,9.9464,573969.0
2016-06-09 11:20:00,10.82,10.85,10.81,10.84,512895.0,9.9464,9.974,9.9372,9.9648,512895.0
2016-06-09 11:25:00,10.84,10.85,10.79,10.84,539660.0,9.9648,9.974,9.9188,9.9648,539660.0
2016-06-09 11:30:00,10.84,10.85,10.82,10.83,188870.0,9.9648,9.974,9.9464,9.9556,188870.0
2016-06-09 11:35:00,10.83,10.89,10.83,10.87,715738.0,9.9556,10.0108,9.9556,9.9924,715738.0
2016-06-09 11:40:00,10.88,10.88,10.81,10.83,444495.0,10.0016,10.0016,9.9372,9.9556,444495.0
2016-06-09 11:45:00,10.83,10.85,10.81,10.83,417326.0,9.9556,9.974,9.9372,9.9556,417326.0
2016-06-09 11:50:00,10.83,10.86,10.82,10.84,336717.0,9.9556,9.9832,9.9464,9.9648,336717.0
2016-06-09 11:55:00,10.84,10.84,10.79,10.79,676219.0,9.9648,9.9648,9.9188,9.9188,676219.0
2016-06-09 12:00:00,10.8,10.87,10.78,10.85,615612.0,9.928,9.9924,9.9096,9.974,615612.0
2016-06-09 12:05:00,10.85,10.85,10.8,10.82,294233.0,9.974,9.974,9.928,9.9464,294233.0
2016-06-09 12:10:00,10.81,10.84,10.81,10.83,494934.0,9.9372,9.9648,9.9372,9.9556,494934.0
2016-06-09 12:15:00,10.83,10.86,10.82,10.85,323678.0,9.9556,9.9832,9.9464,9.974,323678.0
2016-06-09 12:20:00,10.85,10.85,10.83,10.83,258049.0,9.974,9.974,9.9556,9.9556,258049.0
2016-06-09 12:25:00,10.84,10.87,10.83,10.86,266564.0,9.9648,9.9924,9.9556,9.9832,266564.0
2016-06-09 12:30:00,10.86,10.87,10.83,10.85,221076.0,9.9832,9.9924,9.9556,9.974,221076.0
2016-06-09 12:35:00,10.85,10.87,10.84,10.86,319501.0,9.974,9.9924,9.9648,9.9832,319501.0
2016-06-09 12:40:00,10.86,10.87,10.84,10.85,242073.0,9.9832,9.9924,9.9648,9.974,242073.0
2016-06-09 12:45:00,10.85,10.85,10.82,10.83,390312.0,9.974,9.974,9.9464,9.9556,390312.0
2016-06-09 12:50:00,10.83,10.83,10.79,10.82,388384.0,9.9556,9.9556,9.9188,9.9464,388384.0
2016-06-09 12:55:00,10.82,10.84,10.8,10.82,214564.0,9.9464,9.9648,9.928,9.9464,214564.0
2016-06-09 13:00:00,10.82,10.84,10.81,10.82,240382.0,9.9464,9.9648,9.9372,9.9464,240382.0
2016-06-09 13:05:00,10.82,10.82,10.8,10.8,181516.0,9.9464,9.9464,9.928,9.928,181516.0
2016-06-09 13:10:00,10.8,10.83,10.8,10.82,277635.0,9.928,9.9556,9.928,9.9464,277635.0
2016-06-09 13:15:00,10.82,10.87,10.81,10.85,408382.0,9.9464,9.9924,9.9372,9.974,408382.0
2016-06-09 13:20:00,10.86,10.86,10.83,10.85,207654.0,9.9832,9.9832,9.9556,9.974,207654.0
2016-06-09 13:25:00,10.84,10.88,10.84,10.88,218922.0,9.9648,10.0016,9.9648,10.0016,218922.0
2016-06-09 13:30:00,10.87,10.9,10.86,10.9,278745.0,9.9924,10.02,9.9832,10.02,278745.0
2016-06-09 13:35:00,10.9,10.9,10.84,10.85,284230.0,10.02,10.02,9.9648,9.974,284230.0
2016-06-09 13:40:00,10.85,10.86,10.84,10.85,262781.0,9.974,9.9832,9.9648,9.974,262781.0
2016-06-09 13:45:00,10.85,10.87,10.83,10.85,278441.0,9.974,9.9924,9.9556,9.974,278441.0
2016-06-09 13:50:00,10.85,10.85,10.81,10.84,262154.0,9.974,9.974,9.9372,9.9648,262154.0
2016-06-09 13:55:00,10.84,10.87,10.82,10.86,398288.0,9.9648,9.9924,9.9464,9.9832,398288.0
2016-06-09 14:00:00,10.86,10.88,10.84,10.88,337738.0,9.9832,10.0016,9.9648,10.0016,337738.0
2016-06-09 14:05:00,10.87,10.88,10.84,10.85,270330.0,9.9924,10.0016,9.9648,9.974,270330.0
2016-06-09 14:10:00,10.86,10.86,10.84,10.86,141629.0,9.9832,9.9832,9.9648,9.9832,141629.0
2016-06-09 14:15:00,10.86,10.89,10.84,10.87,415596.0,9.9832,10.0108,9.9648,9.9924,415596.0
2016-06-09 14:20:00,10.88,10.89,10.86,10.88,365939.0,10.0016,10.0108,9.9832,10.0016,365939.0
2016-06-09 14:25:00,10.88,10.9,10.85,10.86,299626.0,10.0016,10.02,9.974,9.9832,299626.0
2016-06-09 14:30:00,10.87,10.89,10.86,10.88,181010.0,9.9924,10.0108,9.9832,10.0016,181010.0
2016-06-09 14:35:00,10.88,10.89,10.86,10.89,210164.0,10.0016,10.0108,9.9832,10.0108,210164.0
2016-06-09 14:40:00,10.89,10.9,10.87,10.89,328239.0,10.0108,10.02,9.9924,10.0108,328239.0
2016-06-09 14:45:00,10.88,10.92,10.86,10.86,457193.0,10.0016,10.0383,9.9832,9.9832,457193.0
2016-06-09 14:50:00,10.86,10.89,10.86,10.87,297489.0,9.9832,10.0108,9.9832,9.9924,297489.0
2016-06-09 14:55:00,10.87,10.89,10.86,10.87,321296.0,9.9924,10.0108,9.9832,9.9924,321296.0
2016-06-09 15:00:00,10.87,10.89,10.85,10.89,375129.0,9.9924,10.0108,9.974,10.0108,375129.0
2016-06-09 15:05:00,10.89,10.89,10.86,10.87,434163.0,10.0108,10.0108,9.9832,9.9924,434163.0
2016-06-09 15:10:00,10.86,10.87,10.85,10.87,266595.0,9.9832,9.9924,9.974,9.9924,266595.0
2016-06-09 15:15:00,10.87,10.87,10.85,10.86,198414.0,9.9924,9.9924,9.974,9.9832,198414.0
2016-06-09 15:20:00,10.86,10.86,10.82,10.84,447671.0,9.9832,9.9832,9.9464,9.9648,447671.0
2016-06-09 15:25:00,10.84,10.85,10.81,10.82,544784.0,9.9648,9.974,9.9372,9.9464,544784.0
2016-06-09 15:30:00,10.83,10.84,10.81,10.84,274726.0,9.9556,9.9648,9.9372,9.9648,274726.0
2016-06-09 15:35:00,10.84,10.85,10.83,10.85,255811.0,9.9648,9.974,9.9556,9.974,255811.0
2016-06-09 15:40:00,10.85,10.87,10.84,10.86,913077.0,9.974,9.9924,9.9648,9.9832,913077.0
2016-06-09 15:45:00,10.86,10.87,10.85,10.87,805330.0,9.9832,9.9924,9.974,9.9924,805330.0
2016-06-09 15:50:00,10.87,10.87,10.85,10.86,860666.0,9.9924,9.9924,9.974,9.9832,860666.0
2016-06-09 15:55:00,10.86,10.91,10.85,10.91,4918186.0,9.9832,10.0292,9.974,10.0292,4918186.0
2016-06-10 09:30:00,10.53,10.64,10.48,10.59,1766248.0,9.6798,9.781,9.6339,9.735,1766248.0
2016-06-10 09:35:00,10.59,10.68,10.57,10.6,712162.0,9.735,9.8177,9.7166,9.7442,712162.0
2016-06-10 09:40:00,10.6,10.67,10.55,10.65,662284.0,9.7442,9.8085,9.6982,9.7901,662284.0
2016-06-10 09:45:00,10.65,10.67,10.6,10.63,955725.0,9.7901,9.8085,9.7442,9.7718,955725.0
2016-06-10 09:50:00,10.63,10.66,10.56,10.57,1141930.0,9.7718,9.7993,9.7074,9.7166,1141930.0
2016-06-10 09:55:00,10.57,10.59,10.52,10.56,995043.0,9.7166,9.735,9.6706,9.7074,995043.0
2016-06-10 10:00:00,10.56,10.65,10.55,10.61,783077.0,9.7074,9.7901,9.6982,9.7534,783077.0
2016-06-10 10:05:00,10.62,10.62,10.55,10.57,528059.0,9.7626,9.7626,9.6982,9.7166,528059.0
2016-06-10 10:10:00,10.57,10.57,10.52,10.54,508924.0,9.7166,9.7166,9.6706,9.689,508924.0
2016-06-10 10:15:00,10.54,10.56,10.52,10.56,391677.0,9.689,9.7074,9.6706,9.7074,391677.0
2016-06-10 10:20:00,10.55,10.59,10.54,10.59,355429.0,9.6982,9.735,9.689,9.735,355429.0
2016-06-10 10:25:00,10.58,10.59,10.55,10.58,300307.0,9.7258,9.735,9.6982,9.7258,300307.0
2016-06-10 10:30:00,10.58,10.59,10.55,10.55,395279.0,9.7258,9.735,9.6982,9.6982,395279.0
2016-06-10 10:35:00,10.55,10.58,10.52,10.56,552791.0,9.6982,9.7258,9.6706,9.7074,552791.0
2016-06-10 10:40:00,10.55,10.58,10.54,10.57,502317.0,9.6982,9.7258,9.689,9.7166,502317.0
2016-06-10 10:45:00,10.57,10.57,10.52,10.55,571476.0,9.7166,9.7166,9.6706,9.6982,571476.0
2016-06-10 10:50:00,10.55,10.57,10.47,10.49,715049.0,9.6982,9.7166,9.6247,9.6431,715049.0
2016-06-10 10:55:00,10.48,10.55,10.48,10.52,732460.0,9.6339,9.6982,9.6339,9.6706,732460.0
2016-06-10 11:00:00,10.51,10.55,10.5,10.54,284067.0,9.6614,9.6982,9.6523,9.689,284067.0
2016-06-10 11:05:00,10.54,10.55,10.5,10.53,346725.0,9.689,9.6982,9.6523,9.6798,346725.0
2016-06-10 11:10:00,10.54,10.54,10.5,10.52,318990.0,9.689,9.689,9.6523,9.6706,318990.0
2016-06-10 11:15:00,10.52,10.56,10.5,10.53,1066052.0,9.6706,9.7074,9.6523,9.6798,1066052.0
2016-06-10 11:20:00,10.53,10.54,10.48,10.5,791712.0,9.6798,9.689,9.6339,9.6523,791712.0
2016-06-10 11:25:00,10.5,10.51,10.44,10.46,798384.0,9.6523,9.6614,9.5971,9.6155,798384.0
2016-06-10 11:30:00,10.46,10.48,10.43,10.46,396637.0,9.6155,9.6339,9.5879,9.6155,396637.0
2016-06-10 11:35:00,10.47,10.51,10.46,10.49,211567.0,9.6247,9.6614,9.6155,9.6431,211567.0
2016-06-10 11:40:00,10.48,10.5,10.47,10.48,269067.0,9.6339,9.6523,9.6247,9.6339,269067.0
2016-06-10 11:45:00,10.48,10.5,10.44,10.48,450429.0,9.6339,9.6523,9.5971,9.6339,450429.0
2016-06-10 11:50:00,10.48,10.49,10.45,10.46,230988.0,9.6339,9.6431,9.6063,9.6155,230988.0
2016-06-10 11:55:00,10.45,10.49,10.45,10.49,159382.0,9.6063,9.6431,9.6063,9.6431,159382.0
2016-06-10 12:00:00,10.48,10.51,10.47,10.51,309913.0,9.6339,9.6614,9.6247,9.6614,309913.0
2016-06-10 12:05:00,10.51,10.51,10.45,10.48,291114.0,9.6614,9.6614,9.6063,9.6339,291114.0
2016-06-10 12:10:00,10.47,10.5,10.47,10.48,197382.0,9.6247,9.6523,9.6247,9.6339,197382.0
2016-06-10 12:15:00,10.48,10.53,10.47,10.52,261184.0,9.6339,9.6798,9.6247,9.6706,261184.0
2016-06-10 12:20:00,10.52,10.52,10.47,10.48,301765.0,9.6706,9.6706,9.6247,9.6339,301765.0
2016-06-10 12:25:00,10.48,10.51,10.47,10.51,220221.0,9.6339,9.6614,9.6247,9.6614,220221.0
2016-06-10 12:30:00,10.5,10.52,10.49,10.52,208127.0,9.6523,9.6706,9.6431,9.6706,208127.0
2016-06-10 12:35:00,10.52,10.53,10.49,10.5,202783.0,9.6706,9.6798,9.6431,9.6523,202783.0
2016-06-10 12:40:00,10.5,10.5,10.46,10.46,277655.0,9.6523,9.6523,9.6155,9.6155,277655.0
2016-06-10 12:45:00,10.47,10.49,10.44,10.44,247099.0,9.6247,9.6431,9.5971,9.5971,247099.0
2016-06-10 12:50:00,10.45,10.48,10.44,10.46,360506.0,9.6063,9.6339,9.5971,9.6155,360506.0
2016-06-10 12:55:00,10.46,10.49,10.46,10.47,179453.0,9.6155,9.6431,9.6155,9.6247,179453.0
2016-06-10 13:00:00,10.46,10.47,10.44,10.45,170419.0,9.6155,9.6247,9.5971,9.6063,170419.0
2016-06-10 13:05:00,10.45,10.46,10.41,10.42,367908.0,9.6063,9.6155,9.5695,9.5787,367908.0
2016-06-10 13:10:00,10.42,10.45,10.42,10.45,190979.0,9.5787,9.6063,9.5787,9.6063,190979.0
2016-06-10 13:15:00,10.45,10.46,10.44,10.45,177117.0,9.6063,9.6155,9.5971,9.6063,177117.0
2016-06-10 13:20:00,10.45,10.46,10.42,10.44,245022.0,9.6063,9.6155,9.5787,9.5971,245022.0
2016-06-10 13:25:00,10.44,10.45,10.4,10.41,222966.0,9.5971,9.6063,9.5603,9.5695,222966.0
2016-06-10 13:30:00,10.41,10.42,10.36,10.4,716303.0,9.5695,9.5787,9.5236,9.5603,716303.0
2016-06-10 13:35:00,10.4,10.4,10.37,10.38,343704.0,9.5603,9.5603,9.5328,9.5419,343704.0
2016-06-10 13:40:00,10.39,10.41,10.37,10.37,164604.0,9.5511,9.5695,9.5328,9.5328,164604.0
2016-06-10 13:45:00,10.38,10.39,10.35,10.37,301125.0,9.5419,9.5511,9.5144,9.5328,301125.0
2016-06-10 13:50:00,10.37,10.38,10.32,10.32,696252.0,9.5328,9.5419,9.4868,9.4868,696252.0
2016-06-10 13:55:00,10.32,10.35,10.3,10.31,594695.0,9.4868,9.5144,9.4684,9.4776,594695.0
2016-06-10 14:00:00,10.31,10.34,10.3,10.3,371078.0,9.4776,9.5052,9.4684,9.4684,371078.0
2016-06-10 14:05:00,10.31,10.31,10.26,10.28,518160.0,9.4776,9.4776,9.4316,9.45,518160.0
2016-06-10 14:10:00,10.28,10.29,10.26,10.29,200988.0,9.45,9.4592,9.4316,9.4592,200988.0
2016-06-10 14:15:00,10.29,10.3,10.28,10.3,276302.0,9.4592,9.4684,9.45,9.4684,276302.0
2016-06-10 14:20:00,10.29,10.32,10.29,10.3,437983.0,9.4592,9.4868,9.4592,9.4684,437983.0
2016-06-10 14:25:00,10.3,10.34,10.29,10.33,284775.0,9.4684,9.5052,9.4592,9.496,284775.0
2016-06-10 14:30:00,10.33,10.33,10.3,10.3,161436.0,9.496,9.496,9.4684,9.4684,161436.0
2016-06-10 14:35:00,10.3,10.32,10.3,10.32,91821.0,9.4684,9.4868,9.4684,9.4868,91821.0
2016-06-10 14:40:00,10.32,10.34,10.3,10.34,192601.0,9.4868,9.5052,9.4684,9.5052,192601.0
2016-06-10 14:45:00,10.34,10.35,10.3,10.3,258722.0,9.5052,9.5144,9.4684,9.4684,258722.0
2016-06-10 14:50:00,10.3,10.32,10.29,10.31,372757.0,9.4684,9.4868,9.4592,9.4776,372757.0
2016-06-10 14:55:00,10.32,10.32,10.29,10.31,332769.0,9.4868,9.4868,9.4592,9.4776,332769.0
2016-06-10 15:00:00,10.3,10.31,10.28,10.29,386670.0,9.4684,9.4776,9.45,9.4592,386670.0
2016-06-10 15:05:00,10.29,10.31,10.28,10.31,226302.0,9.4592,9.4776,9.45,9.4776,226302.0
2016-06-10 15:10:00,10.31,10.31,10.29,10.31,380311.0,9.4776,9.4776,9.4592,9.4776,380311.0
2016-06-10 15:15:00,10.31,10.32,10.3,10.32,304786.0,9.4776,9.4868,9.4684,9.4868,304786.0
2016-06-10 15:20:00,10.32,10.34,10.31,10.32,403814.0,9.4868,9.5052,9.4776,9.4868,403814.0
2016-06-10 15:25:00,10.33,10.33,10.31,10.32,274780.0,9.496,9.496,9.4776,9.4868,274780.0
2016-06-10 15:30:00,10.32,10.36,10.31,10.36,407783.0,9.4868,9.5236,9.4776,9.5236,407783.0
2016-06-10 15:35:00,10.36,10.37,10.34,10.36,540559.0,9.5236,9.5328,9.5052,9.5236,540559.0
2016-06-10 15:40:00,10.36,10.37,10.35,10.37,480316.0,9.5236,9.5328,9.5144,9.5328,480316.0
2016-06-10 15:45:00,10.37,10.38,10.35,10.36,662880.0,9.5328,9.5419,9.5144,9.5236,662880.0
2016-06-10 15:50:00,10.36,10.36,10.34,10.35,1206221.0,9.5236,9.5236,9.5052,9.5144,1206221.0
2016-06-10 15:55:00,10.34,10.37,10.34,10.37,2585253.0,9.5052,9.5328,9.5052,9.5328,2585253.0
2016-06-13 09:30:00,10.24,10.44,10.24,10.42,1365403.0,9.4132,9.5971,9.4132,9.5787,1365403.0
2016-06-13 09:35:00,10.41,10.56,10.38,10.49,1340023.0,9.5695,9.7074,9.5419,9.6431,1340023.0
2016-06-13 09:40:00,10.5,10.59,10.46,10.53,1119596.0,9.6523,9.735,9.6155,9.6798,1119596.0
2016-06-13 09:45:00,10.53,10.59,10.49,10.57,916803.0,9.6798,9.735,9.6431,9.7166,916803.0
2016-06-13 09:50:00,10.57,10.57,10.5,10.53,524126.0,9.7166,9.7166,9.6523,9.6798,524126.0
2016-06-13 09:55:00,10.52,10.56,10.47,10.55,417966.0,9.6706,9.7074,9.6247,9.6982,417966.0
2016-06-13 10:00:00,10.55,10.62,10.52,10.57,537477.0,9.6982,9.7626,9.6706,9.7166,537477.0
2016-06-13 10:05:00,10.57,10.61,10.52,10.52,325431.0,9.7166,9.7534,9.6706,9.6706,325431.0
2016-06-13 10:10:00,10.52,10.55,10.49,10.52,688592.0,9.6706,9.6982,9.6431,9.6706,688592.0
2016-06-13 10:15:00,10.52,10.58,10.5,10.57,338542.0,9.6706,9.7258,9.6523,9.7166,338542.0
2016-06-13 10:20:00,10.58,10.6,10.56,10.6,424664.0,9.7258,9.7442,9.7074,9.7442,424664.0
2016-06-13 10:25:00,10.59,10.66,10.55,10.66,426575.0,9.735,9.7993,9.6982,9.7993,426575.0
2016-06-13 10:30:00,10.66,10.68,10.62,10.66,570149.0,9.7993,9.8177,9.7626,9.7993,570149.0
2016-06-13 10:35:00,10.66,10.67,10.61,10.63,379044.0,9.7993,9.8085,9.7534,9.7718,379044.0
2016-06-13 10:40:00,10.62,10.69,10.62,10.69,512686.0,9.7626,9.8269,9.7626,9.8269,512686.0
2016-06-13 10:45:00,10.69,10.71,10.67,10.69,451346.0,9.8269,9.8453,9.8085,9.8269,451346.0
2016-06-13 10:50:00,10.7,10.7,10.62,10.63,313259.0,9.8361,9.8361,9.7626,9.7718,313259.0
2016-06-13 10:55:00,10.63,10.67,10.61,10.61,207566.0,9.7718,9.8085,9.7534,9.7534,207566.0
2016-06-13 11:00:00,10.61,10.62,10.54,10.56,355525.0,9.7534,9.7626,9.689,9.7074,355525.0
2016-06-13 11:05:00,10.55,10.59,10.49,10.5,375483.0,9.6982,9.735,9.6431,9.6523,375483.0
2016-06-13 11:10:00,10.5,10.55,10.5,10.53,294488.0,9.6523,9.6982,9.6523,9.6798,294488.0
2016-06-13 11:15:00,10.53,10.56,10.51,10.54,196382.0,9.6798,9.7074,9.6614,9.689,196382.0
2016-06-13 11:20:00,10.53,10.57,10.53,10.57,162436.0,9.6798,9.7166,9.6798,9.7166,162436.0
2016-06-13 11:25:00,10.56,10.61,10.55,10.59,275291.0,9.7074,9.7534,9.6982,9.735,275291.0
2016-06-13 11:30:00,10.59,10.6,10.54,10.54,125497.0,9.735,9.7442,9.689,9.689,125497.0
2016-06-13 11:35:00,10.54,10.58,10.52,10.53,233421.0,9.689,9.7258,9.6706,9.6798,233421.0
2016-06-13 11:40:00,10.53,10.55,10.51,10.53,198346.0,9.6798,9.6982,9.6614,9.6798,198346.0
2016-06-13 11:45:00,10.53,10.53,10.5,10.51,288170.0,9.6798,9.6798,9.6523,9.6614,288170.0
2016-06-13 11:50:00,10.51,10.55,10.5,10.52,92989.0,9.6614,9.6982,9.6523,9.6706,92989.0
2016-06-13 11:55:00,10.53,10.56,10.51,10.53,191915.0,9.6798,9.7074,9.6614,9.6798,191915.0
2016-06-13 12:00:00,10.53,10.53,10.46,10.46,274672.0,9.6798,9.6798,9.6155,9.6155,274672.0
2016-06-13 12:05:00,10.47,10.51,10.46,10.47,149760.0,9.6247,9.6614,9.6155,9.6247,149760.0
2016-06-13 12:10:00,10.47,10.51,10.47,10.49,172846.0,9.6247,9.6614,9.6247,9.6431,172846.0
2016-06-13 12:15:00,10.49,10.53,10.49,10.5,216996.0,9.6431,9.6798,9.6431,9.6523,216996.0
2016-06-13 12:20:00,10.51,10.55,10.48,10.52,194602.0,9.6614,9.6982,9.6339,9.6706,194602.0
2016-06-13 12:25:00,10.51,10.54,10.5,10.53,96446.0,9.6614,9.689,9.6523,9.6798,96446.0
2016-06-13 12:30:00,10.53,10.53,10.47,10.47,186292.0,9.6798,9.6798,9.6247,9.6247,186292.0
2016-06-13 12:35:00,10.47,10.52,10.47,10.52,186620.0,9.6247,9.6706,9.6247,9.6706,186620.0
2016-06-13 12:40:00,10.51,10.54,10.51,10.54,124860.0,9.6614,9.689,9.6614,9.689,124860.0
2016-06-13 12:45:00,10.53,10.56,10.52,10.54,157789.0,9.6798,9.7074,9.6706,9.689,157789.0
2016-06-13 12:50:00,10.54,10.55,10.51,10.51,103665.0,9.689,9.6982,9.6614,9.6614,103665.0
2016-06-13 12:55:00,10.51,10.53,10.5,10.52,74460.0,9.6614,9.6798,9.6523,9.6706,74460.0
2016-06-13 13:00:00,10.52,10.54,10.49,10.5,152895.0,9.6706,9.689,9.6431,9.6523,152895.0
2016-06-13 13:05:00,10.5,10.52,10.49,10.52,96354.0,9.6523,9.6706,9.6431,9.6706,96354.0
2016-06-13 13:10:00,10.52,10.53,10.5,10.52,171155.0,9.6706,9.6798,9.6523,9.6706,171155.0
2016-06-13 13:15:00,10.51,10.53,10.47,10.47,210787.0,9.6614,9.6798,9.6247,9.6247,210787.0
2016-06-13 13:20:00,10.47,10.5,10.47,10.48,161993.0,9.6247,9.6523,9.6247,9.6339,161993.0
2016-06-13 13:25:00,10.48,10.52,10.48,10.52,118275.0,9.6339,9.6706,9.6339,9.6706,118275.0
2016-06-13 13:30:00,10.51,10.52,10.5,10.51,166038.0,9.6614,9.6706,9.6523,9.6614,166038.0
2016-06-13 13:35:00,10.51,10.53,10.48,10.49,159021.0,9.6614,9.6798,9.6339,9.6431,159021.0
2016-06-13 13:40:00,10.48,10.49,10.45,10.48,347455.0,9.6339,9.6431,9.6063,9.6339,347455.0
2016-06-13 13:45:00,10.48,10.48,10.45,10.46,240587.0,9.6339,9.6339,9.6063,9.6155,240587.0
2016-06-13 13:50:00,10.46,10.47,10.41,10.44,388987.0,9.6155,9.6247,9.5695,9.5971,388987.0
2016-06-13 13:55:00,10.44,10.45,10.41,10.44,225046.0,9.5971,9.6063,9.5695,9.5971,225046.0
2016-06-13 14:00:00,10.45,10.45,10.4,10.41,219768.0,9.6063,9.6063,9.5603,9.5695,219768.0
2016-06-13 14:05:00,10.41,10.43,10.4,10.42,193600.0,9.5695,9.5879,9.5603,9.5787,193600.0
2016-06-13 14:10:00,10.43,10.46,10.41,10.45,238025.0,9.5879,9.6155,9.5695,9.6063,238025.0
2016-06-13 14:15:00,10.45,10.45,10.42,10.42,119433.0,9.6063,9.6063,9.5787,9.5787,119433.0
2016-06-13 14:20:00,10.42,10.43,10.39,10.42,316087.0,9.5787,9.5879,9.5511,9.5787,316087.0
2016-06-13 14:25:00,10.41,10.42,10.4,10.42,105087.0,9.5695,9.5787,9.5603,9.5787,105087.0
2016-06-13 14:30:00,10.42,10.46,10.41,10.46,277679.0,9.5787,9.6155,9.5695,9.6155,277679.0
2016-06-13 14:35:00,10.46,10.48,10.45,10.46,146798.0,9.6155,9.6339,9.6063,9.6155,146798.0
2016-06-13 14:40:00,10.45,10.49,10.44,10.48,184616.0,9.6063,9.6431,9.5971,9.6339,184616.0
2016-06-13 14:45:00,10.48,10.49,10.45,10.46,53786.0,9.6339,9.6431,9.6063,9.6155,53786.0
2016-06-13 14:50:00,10.46,10.48,10.45,10.46,97185.0,9.6155,9.6339,9.6063,9.6155,97185.0
2016-06-13 14:55:00,10.46,10.46,10.43,10.44,161918.0,9.6155,9.6155,9.5879,9.5971,161918.0
2016-06-13 15:00:00,10.44,10.45,10.43,10.45,295438.0,9.5971,9.6063,9.5879,9.6063,295438.0
2016-06-13 15:05:00,10.44,10.45,10.4,10.41,275491.0,9.5971,9.6063,9.5603,9.5695,275491.0
2016-06-13 15:10:00,10.41,10.44,10.41,10.42,157997.0,9.5695,9.5971,9.5695,9.5787,157997.0
2016-06-13 15:15:00,10.42,10.43,10.4,10.42,138215.0,9.5787,9.5879,9.5603,9.5787,138215.0
2016-06-13 15:20:00,10.42,10.44,10.42,10.42,119338.0,9.5787,9.5971,9.5787,9.5787,119338.0
2016-06-13 15:25:00,10.43,10.45,10.41,10.44,287885.0,9.5879,9.6063,9.5695,9.5971,287885.0
2016-06-13 15:30:00,10.44,10.47,10.43,10.46,328695.0,9.5971,9.6247,9.5879,9.6155,328695.0
2016-06-13 15:35:00,10.46,10.47,10.43,10.45,212144.0,9.6155,9.6247,9.5879,9.6063,212144.0
2016-06-13 15:40:00,10.45,10.45,10.43,10.44,205652.0,9.6063,9.6063,9.5879,9.5971,205652.0
2016-06-13 15:45:00,10.44,10.46,10.43,10.45,541125.0,9.5971,9.6155,9.5879,9.6063,541125.0
2016-06-13 15:50:00,10.45,10.45,10.41,10.43,489115.0,9.6063,9.6063,9.5695,9.5879,489115.0
2016-06-13 15:55:00,10.43,10.44,10.4,10.41,955170.0,9.5879,9.5971,9.5603,9.5695,955170.0
2016-06-14 09:30:00,10.3,10.36,10.23,10.28,1403007.0,9.4684,9.5236,9.4041,9.45,1403007.0
2016-06-14 09:35:00,10.28,10.45,10.26,10.38,727500.0,9.45,9.6063,9.4316,9.5419,727500.0
2016-06-14 09:40:00,10.38,10.42,10.34,10.35,497617.0,9.5419,9.5787,9.5052,9.5144,497617.0
2016-06-14 09:45:00,10.35,10.37,10.26,10.32,719221.0,9.5144,9.5328,9.4316,9.4868,719221.0
2016-06-14 09:50:00,10.32,10.38,10.28,10.3,386113.0,9.4868,9.5419,9.45,9.4684,386113.0
2016-06-14 09:55:00,10.3,10.35,10.29,10.32,490908.0,9.4684,9.5144,9.4592,9.4868,490908.0
2016-06-14 10:00:00,10.32,10.34,10.23,10.33,711027.0,9.4868,9.5052,9.4041,9.496,711027.0
2016-06-14 10:05:00,10.33,10.33,10.27,10.28,328036.0,9.496,9.496,9.4408,9.45,328036.0
2016-06-14 10:10:00,10.28,10.3,10.24,10.25,340625.0,9.45,9.4684,9.4132,9.4224,340625.0
2016-06-14 10:15:00,10.24,10.27,10.18,10.18,658339.0,9.4132,9.4408,9.3581,9.3581,658339.0
2016-06-14 10:20:00,10.18,10.22,10.17,10.17,407182.0,9.3581,9.3949,9.3489,9.3489,407182.0
2016-06-14 10:25:00,10.17,10.21,10.16,10.18,302870.0,9.3489,9.3857,9.3397,9.3581,302870.0
2016-06-14 10:30:00,10.19,10.26,10.17,10.24,349888.0,9.3673,9.4316,9.3489,9.4132,349888.0
2016-06-14 10:35:00,10.24,10.24,10.17,10.19,326882.0,9.4132,9.4132,9.3489,9.3673,326882.0
2016-06-14 10:40:00,10.19,10.19,10.11,10.11,469695.0,9.3673,9.3673,9.2937,9.2937,469695.0
2016-06-14 10:45:00,10.11,10.12,10.06,10.1,527445.0,9.2937,9.3029,9.2478,9.2845,527445.0
2016-06-14 10:50:00,10.11,10.12,10.04,10.04,397732.0,9.2937,9.3029,9.2294,9.2294,397732.0
2016-06-14 10:55:00,10.05,10.08,10.03,10.05,545338.0,9.2386,9.2662,9.2202,9.2386,545338.0
2016-06-14 11:00:00,10.06,10.07,10.02,10.07,671884.0,9.2478,9.257,9.211,9.257,671884.0
2016-06-14 11:05:00,10.06,10.07,9.95,9.97,1223369.0,9.2478,9.257,9.1467,9.165,1223369.0
2016-06-14 11:10:00,9.97,9.98,9.91,9.92,533128.0,9.165,9.1742,9.1099,9.1191,533128.0
2016-06-14 11:15:00,9.92,9.92,9.82,9.87,1002375.0,9.1191,9.1191,9.0272,9.0731,1002375.0
2016-06-14 11:20:00,9.88,9.92,9.86,9.89,494958.0,9.0823,9.1191,9.0639,9.0915,494958.0
2016-06-14 11:25:00,9.88,9.89,9.84,9.86,527220.0,9.0823,9.0915,9.0455,9.0639,527220.0
2016-06-14 11:30:00,9.87,9.95,9.85,9.91,673443.0,9.0731,9.1467,9.0547,9.1099,673443.0
2016-06-14 11:35:00,9.91,10.02,9.91,10.01,671039.0,9.1099,9.211,9.1099,9.2018,671039.0
2016-06-14 11:40:00,10.0,10.01,9.95,9.95,578846.0,9.1926,9.2018,9.1467,9.1467,578846.0
2016-06-14 11:45:00,9.96,9.96,9.9,9.91,396709.0,9.1559,9.1559,9.1007,9.1099,396709.0
2016-06-14 11:50:00,9.91,9.91,9.87,9.9,289638.0,9.1099,9.1099,9.0731,9.1007,289638.0
2016-06-14 11:55:00,9.89,9.9,9.85,9.87,289035.0,9.0915,9.1007,9.0547,9.0731,289035.0
2016-06-14 12:00:00,9.87,9.9,9.86,9.89,377616.0,9.0731,9.1007,9.0639,9.0915,377616.0
2016-06-14 12:05:00,9.89,9.89,9.84,9.85,375831.0,9.0915,9.0915,9.0455,9.0547,375831.0
2016-06-14 12:10:00,9.85,9.9,9.83,9.87,375578.0,9.0547,9.1007,9.0363,9.0731,375578.0
2016-06-14 12:15:00,9.87,9.91,9.87,9.89,163686.0,9.0731,9.1099,9.0731,9.0915,163686.0
2016-06-14 12:20:00,9.88,9.94,9.88,9.94,187901.0,9.0823,9.1375,9.0823,9.1375,187901.0
2016-06-14 12:25:00,9.94,9.96,9.93,9.96,259642.0,9.1375,9.1559,9.1283,9.1559,259642.0
2016-06-14 12:30:00,9.96,9.97,9.91,9.94,360115.0,9.1559,9.165,9.1099,9.1375,360115.0
2016-06-14 12:35:00,9.93,9.98,9.92,9.97,493460.0,9.1283,9.1742,9.1191,9.165,493460.0
2016-06-14 12:40:00,9.97,9.99,9.96,9.99,276947.0,9.165,9.1834,9.1559,9.1834,276947.0
2016-06-14 12:45:00,9.98,10.04,9.98,10.02,389313.0,9.1742,9.2294,9.1742,9.211,389313.0
2016-06-14 12:50:00,10.03,10.08,10.02,10.04,559550.0,9.2202,9.2662,9.211,9.2294,559550.0
2016-06-14 12:55:00,10.04,10.05,10.02,10.03,164055.0,9.2294,9.2386,9.211,9.2202,164055.0
2016-06-14 13:00:00,10.04,10.05,10.02,10.04,172072.0,9.2294,9.2386,9.211,9.2294,172072.0
2016-06-14 13:05:00,10.05,10.06,10.04,10.05,186812.0,9.2386,9.2478,9.2294,9.2386,186812.0
2016-06-14 13:10:00,10.04,10.05,10.0,10.02,199101.0,9.2294,9.2386,9.1926,9.211,199101.0
2016-06-14 13:15:00,10.03,10.04,9.99,10.03,180455.0,9.2202,9.2294,9.1834,9.2202,180455.0
2016-06-14 13:20:00,10.03,10.09,10.02,10.07,217510.0,9.2202,9.2754,9.211,9.257,217510.0
2016-06-14 13:25:00,10.08,10.08,10.03,10.05,101865.0,9.2662,9.2662,9.2202,9.2386,101865.0
2016-06-14 13:30:00,10.05,10.09,10.05,10.09,130237.0,9.2386,9.2754,9.2386,9.2754,130237.0
2016-06-14 13:35:00,10.09,10.12,10.08,10.08,184489.0,9.2754,9.3029,9.2662,9.2662,184489.0
2016-06-14 13:40:00,10.08,10.11,10.07,10.08,203176.0,9.2662,9.2937,9.257,9.2662,203176.0
2016-06-14 13:45:00,10.08,10.1,10.05,10.06,128036.0,9.2662,9.2845,9.2386,9.2478,128036.0
2016-06-14 13:50:00,10.07,10.07,10.04,10.05,77358.0,9.257,9.257,9.2294,9.2386,77358.0
2016-06-14 13:55:00,10.06,10.06,10.02,10.04,96892.0,9.2478,9.2478,9.211,9.2294,96892.0
2016-06-14 14:00:00,10.03,10.06,10.01,10.03,155548.0,9.2202,9.2478,9.2018,9.2202,155548.0
2016-06-14 14:05:00,10.03,10.04,10.02,10.03,99022.0,9.2202,9.2294,9.211,9.2202,99022.0
2016-06-14 14:10:00,10.03,10.05,10.0,10.03,214040.0,9.2202,9.2386,9.1926,9.2202,214040.0
2016-06-14 14:15:00,10.03,10.06,10.03,10.03,115181.0,9.2202,9.2478,9.2202,9.2202,115181.0
2016-06-14 14:20:00,10.03,10.04,10.01,10.03,233330.0,9.2202,9.2294,9.2018,9.2202,233330.0
2016-06-14 14:25:00,10.03,10.06,10.02,10.05,153656.0,9.2202,9.2478,9.211,9.2386,153656.0
2016-06-14 14:30:00,10.05,10.05,10.02,10.04,184474.0,9.2386,9.2386,9.211,9.2294,184474.0
2016-06-14 14:35:00,10.05,10.08,10.04,10.07,333279.0,9.2386,9.2662,9.2294,9.257,333279.0
2016-06-14 14:40:00,10.07,10.08,10.04,10.06,192042.0,9.257,9.2662,9.2294,9.2478,192042.0
2016-06-14 14:45:00,10.07,10.08,10.05,10.06,509237.0,9.257,9.2662,9.2386,9.2478,509237.0
2016-06-14 14:50:00,10.07,10.08,10.05,10.07,235248.0,9.257,9.2662,9.2386,9.257,235248.0
2016-06-14 14:55:00,10.07,10.09,10.06,10.07,241293.0,9.257,9.2754,9.2478,9.257,241293.0
2016-06-14 15:00:00,10.07,10.08,10.03,10.08,243316.0,9.257,9.2662,9.2202,9.2662,243316.0
2016-06-14 15:05:00,10.08,10.1,10.07,10.09,220056.0,9.2662,9.2845,9.257,9.2754,220056.0
2016-06-14 15:10:00,10.09,10.1,10.07,10.09,150224.0,9.2754,9.2845,9.257,9.2754,150224.0
2016-06-14 15:15:00,10.08,10.12,10.07,10.08,265717.0,9.2662,9.3029,9.257,9.2662,265717.0
2016-06-14 15:20:00,10.08,10.11,10.06,10.06,149951.0,9.2662,9.2937,9.2478,9.2478,149951.0
2016-06-14 15:25:00,10.07,10.11,10.06,10.1,240052.0,9.257,9.2937,9.2478,9.2845,240052.0
2016-06-14 15:30:00,10.1,10.14,10.09,10.14,242866.0,9.2845,9.3213,9.2754,9.3213,242866.0
2016-06-14 15:35:00,10.14,10.19,10.13,10.18,593648.0,9.3213,9.3673,9.3121,9.3581,593648.0
2016-06-14 15:40:00,10.18,10.24,10.16,10.21,638904.0,9.3581,9.4132,9.3397,9.3857,638904.0
2016-06-14 15:45:00,10.21,10.22,10.17,10.2,446041.0,9.3857,9.3949,9.3489,9.3765,446041.0
2016-06-14 15:50:00,10.19,10.2,10.15,10.16,490265.0,9.3673,9.3765,9.3305,9.3397,490265.0
2016-06-14 15:55:00,10.17,10.21,10.16,10.21,1596530.0,9.3489,9.3857,9.3397,9.3857,1596530.0
2016-06-15 09:30:00,10.64,10.8,10.6,10.67,2505765.0,9.781,9.928,9.7442,9.8085,2505765.0
2016-06-15 09:35:00,10.67,10.85,10.65,10.79,1595569.0,9.8085,9.974,9.7901,9.9188,1595569.0
2016-06-15 09:40:00,10.79,10.83,10.68,10.7,1232479.0,9.9188,9.9556,9.8177,9.8361,1232479.0
2016-06-15 09:45:00,10.7,10.8,10.66,10.78,1107665.0,9.8361,9.928,9.7993,9.9096,1107665.0
2016-06-15 09:50:00,10.79,10.85,10.76,10.79,1287029.0,9.9188,9.974,9.8913,9.9188,1287029.0
2016-06-15 09:55:00,10.79,10.85,10.76,10.84,608518.0,9.9188,9.974,9.8913,9.9648,608518.0
2016-06-15 10:00:00,10.84,10.94,10.82,10.94,1404968.0,9.9648,10.0567,9.9464,10.0567,1404968.0
2016-06-15 10:05:00,10.94,11.04,10.92,10.94,1962220.0,10.0567,10.1487,10.0383,10.0567,1962220.0
2016-06-15 10:10:00,10.94,11.03,10.91,11.03,1003677.0,10.0567,10.1395,10.0292,10.1395,1003677.0
2016-06-15 10:15:00,11.03,11.04,10.95,10.99,851995.0,10.1395,10.1487,10.0659,10.1027,851995.0
2016-06-15 10:20:00,10.99,11.03,10.97,11.0,961866.0,10.1027,10.1395,10.0843,10.1119,961866.0
2016-06-15 10:25:00,11.0,11.02,10.93,10.93,1279610.0,10.1119,10.1303,10.0475,10.0475,1279610.0
2016-06-15 10:30:00,10.94,11.05,10.94,11.03,1711336.0,10.0567,10.1578,10.0567,10.1395,1711336.0
2016-06-15 10:35:00,11.04,11.08,11.01,11.01,1278281.0,10.1487,10.1854,10.1211,10.1211,1278281.0
2016-06-15 10:40:00,11.02,11.06,10.96,11.04,747741.0,10.1303,10.167,10.0751,10.1487,747741.0
2016-06-15 10:45:00,11.04,11.05,10.99,11.03,487204.0,10.1487,10.1578,10.1027,10.1395,487204.0
2016-06-15 10:50:00,11.04,11.11,11.04,11.05,1328688.0,10.1487,10.213,10.1487,10.1578,1328688.0
2016-06-15 10:55:00,11.04,11.1,11.03,11.03,795583.0,10.1487,10.2038,10.1395,10.1395,795583.0
2016-06-15 11:00:00,11.04,11.1,11.02,11.1,611835.0,10.1487,10.2038,10.1303,10.2038,611835.0
2016-06-15 11:05:00,11.1,11.17,11.09,11.16,1163567.0,10.2038,10.2682,10.1946,10.259,1163567.0
2016-06-15 11:10:00,11.16,11.23,11.16,11.18,1020347.0,10.259,10.3233,10.259,10.2774,1020347.0
2016-06-15 11:15:00,11.17,11.26,11.17,11.21,1199428.0,10.2682,10.3509,10.2682,10.3049,1199428.0
2016-06-15 11:20:00,11.21,11.29,11.21,11.27,1263745.0,10.3049,10.3785,10.3049,10.3601,1263745.0
2016-06-15 11:25:00,11.27,11.28,11.16,11.18,830263.0,10.3601,10.3693,10.259,10.2774,830263.0
2016-06-15 11:30:00,11.18,11.18,11.09,11.13,973923.0,10.2774,10.2774,10.1946,10.2314,973923.0
2016-06-15 11:35:00,11.12,11.16,11.1,11.12,576664.0,10.2222,10.259,10.2038,10.2222,576664.0
2016-06-15 11:40:00,11.12,11.17,11.12,11.15,595043.0,10.2222,10.2682,10.2222,10.2498,595043.0
2016-06-15 11:45:00,11.15,11.23,11.13,11.21,639057.0,10.2498,10.3233,10.2314,10.3049,639057.0
2016-06-15 11:50:00,11.2,11.24,11.19,11.22,422338.0,10.2957,10.3325,10.2865,10.3141,422338.0
2016-06-15 11:55:00,11.23,11.28,11.21,11.24,640189.0,10.3233,10.3693,10.3049,10.3325,640189.0
2016-06-15 12:00:00,11.24,11.27,11.23,11.25,518081.0,10.3325,10.3601,10.3233,10.3417,518081.0
2016-06-15 12:05:00,11.25,11.27,11.18,11.19,680236.0,10.3417,10.3601,10.2774,10.2865,680236.0
2016-06-15 12:10:00,11.19,11.23,11.18,11.2,386761.0,10.2865,10.3233,10.2774,10.2957,386761.0
2016-06-15 12:15:00,11.2,11.26,11.19,11.25,582594.0,10.2957,10.3509,10.2865,10.3417,582594.0
2016-06-15 12:20:00,11.25,11.26,11.21,11.22,351501.0,10.3417,10.3509,10.3049,10.3141,351501.0
2016-06-15 12:25:00,11.22,11.23,11.19,11.21,304685.0,10.3141,10.3233,10.2865,10.3049,304685.0
2016-06-15 12:30:00,11.2,11.22,11.18,11.21,289848.0,10.2957,10.3141,10.2774,10.3049,289848.0
2016-06-15 12:35:00,11.21,11.22,11.18,11.22,353617.0,10.3049,10.3141,10.2774,10.3141,353617.0
2016-06-15 12:40:00,11.22,11.24,11.2,11.23,251811.0,10.3141,10.3325,10.2957,10.3233,251811.0
2016-06-15 12:45:00,11.23,11.25,11.21,11.23,313217.0,10.3233,10.3417,10.3049,10.3233,313217.0
2016-06-15 12:50:00,11.23,11.25,11.21,11.21,230947.0,10.3233,10.3417,10.3049,10.3049,230947.0
2016-06-15 12:55:00,11.21,11.23,11.2,11.2,260145.0,10.3049,10.3233,10.2957,10.2957,260145.0
2016-06-15 13:00:00,11.21,11.23,11.2,11.2,218126.0,10.3049,10.3233,10.2957,10.2957,218126.0
2016-06-15 13:05:00,11.19,11.2,11.17,11.17,281361.0,10.2865,10.2957,10.2682,10.2682,281361.0
2016-06-15 13:10:00,11.17,11.2,11.16,11.19,372364.0,10.2682,10.2957,10.259,10.2865,372364.0
2016-06-15 13:15:00,11.19,11.21,11.14,11.14,453135.0,10.2865,10.3049,10.2406,10.2406,453135.0
2016-06-15 13:20:00,11.14,11.16,11.1,11.12,482333.0,10.2406,10.259,10.2038,10.2222,482333.0
2016-06-15 13:25:00,11.12,11.15,11.1,11.12,551013.0,10.2222,10.2498,10.2038,10.2222,551013.0
2016-06-15 13:30:00,11.12,11.16,11.12,11.15,263584.0,10.2222,10.259,10.2222,10.2498,263584.0
2016-06-15 13:35:00,11.15,11.2,11.14,11.2,200728.0,10.2498,10.2957,10.2406,10.2957,200728.0
2016-06-15 13:40:00,11.2,11.21,11.17,11.21,312456.0,10.2957,10.3049,10.2682,10.3049,312456.0
2016-06-15 13:45:00,11.21,11.22,11.19,11.2,290773.0,10.3049,10.3141,10.2865,10.2957,290773.0
2016-06-15 13:50:00,11.2,11.21,11.18,11.19,431859.0,10.2957,10.3049,10.2774,10.2865,431859.0
2016-06-15 13:55:00,11.19,11.2,11.15,11.17,365930.0,10.2865,10.2957,10.2498,10.2682,365930.0
2016-06-15 14:00:00,11.18,11.27,11.17,11.25,934653.0,10.2774,10.3601,10.2682,10.3417,934653.0
2016-06-15 14:05:00,11.26,11.3,11.22,11.23,1007798.0,10.3509,10.3877,10.3141,10.3233,1007798.0
2016-06-15 14:10:00,11.23,11.27,11.19,11.2,763724.0,10.3233,10.3601,10.2865,10.2957,763724.0
2016-06-15 14:15:00,11.2,11.23,11.18,11.2,1186196.0,10.2957,10.3233,10.2774,10.2957,1186196.0
2016-06-15 14:20:00,11.19,11.2,11.13,11.17,1212076.0,10.2865,10.2957,10.2314,10.2682,1212076.0
2016-06-15 14:25:00,11.17,11.18,11.1,11.13,982018.0,10.2682,10.2774,10.2038,10.2314,982018.0
2016-06-15 14:30:00,11.13,11.15,11.1,11.12,662592.0,10.2314,10.2498,10.2038,10.2222,662592.0
2016-06-15 14:35:00,11.12,11.14,11.1,11.11,392893.0,10.2222,10.2406,10.2038,10.213,392893.0
2016-06-15 14:40:00,11.11,11.17,11.1,11.16,473849.0,10.213,10.2682,10.2038,10.259,473849.0
2016-06-15 14:45:00,11.15,11.22,11.13,11.18,540405.0,10.2498,10.3141,10.2314,10.2774,540405.0
2016-06-15 14:50:00,11.18,11.22,11.18,11.2,538823.0,10.2774,10.3141,10.2774,10.2957,538823.0
2016-06-15 14:55:00,11.2,11.2,11.14,11.15,775852.0,10.2957,10.2957,10.2406,10.2498,775852.0
2016-06-15 15:00:00,11.14,11.16,11.11,11.12,561118.0,10.2406,10.259,10.213,10.2222,561118.0
2016-06-15 15:05:00,11.12,11.13,11.07,11.07,785703.0,10.2222,10.2314,10.1762,10.1762,785703.0
2016-06-15 15:10:00,11.07,11.13,11.04,11.13,846137.0,10.1762,10.2314,10.1487,10.2314,846137.0
2016-06-15 15:15:00,11.13,11.14,11.1,11.14,321408.0,10.2314,10.2406,10.2038,10.2406,321408.0
2016-06-15 15:20:00,11.13,11.16,11.1,11.13,439183.0,10.2314,10.259,10.2038,10.2314,439183.0
2016-06-15 15:25:00,11.12,11.14,11.11,11.13,196855.0,10.2222,10.2406,10.213,10.2314,196855.0
2016-06-15 15:30:00,11.13,11.14,11.11,11.11,491639.0,10.2314,10.2406,10.213,10.213,491639.0
2016-06-15 15:35:00,11.12,11.12,11.02,11.05,755762.0,10.2222,10.2222,10.1303,10.1578,755762.0
2016-06-15 15:40:00,11.04,11.05,10.99,11.0,916742.0,10.1487,10.1578,10.1027,10.1119,916742.0
2016-06-15 15:45:00,11.0,11.02,10.96,10.96,1245414.0,10.1119,10.1303,10.0751,10.0751,1245414.0
2016-06-15 15:50:00,10.96,10.98,10.94,10.96,1289091.0,10.0751,10.0935,10.0567,10.0751,1289091.0
2016-06-15 15:55:00,10.96,11.02,10.95,11.0,1674128.0,10.0751,10.1303,10.0659,10.1119,1674128.0
2016-06-16 09:30:00,10.81,10.82,10.71,10.74,1428763.0,9.9372,9.9464,9.8453,9.8729,1428763.0
2016-06-16 09:35:00,10.74,10.76,10.63,10.65,1039489.0,9.8729,9.8913,9.7718,9.7901,1039489.0
2016-06-16 09:40:00,10.65,10.67,10.62,10.65,981916.0,9.7901,9.8085,9.7626,9.7901,981916.0
2016-06-16 09:45:00,10.64,10.64,10.55,10.58,1220760.0,9.781,9.781,9.6982,9.7258,1220760.0
2016-06-16 09:50:00,10.57,10.66,10.53,10.65,957148.0,9.7166,9.7993,9.6798,9.7901,957148.0
2016-06-16 09:55:00,10.65,10.65,10.57,10.58,612212.0,9.7901,9.7901,9.7166,9.7258,612212.0
2016-06-16 10:00:00,10.57,10.58,10.46,10.49,1075812.0,9.7166,9.7258,9.6155,9.6431,1075812.0
2016-06-16 10:05:00,10.49,10.49,10.39,10.42,973269.0,9.6431,9.6431,9.5511,9.5787,973269.0
2016-06-16 10:10:00,10.43,10.5,10.41,10.48,846216.0,9.5879,9.6523,9.5695,9.6339,846216.0
2016-06-16 10:15:00,10.48,10.48,10.42,10.46,611995.0,9.6339,9.6339,9.5787,9.6155,611995.0
2016-06-16 10:20:00,10.46,10.47,10.42,10.44,754541.0,9.6155,9.6247,9.5787,9.5971,754541.0
2016-06-16 10:25:00,10.44,10.47,10.4,10.46,660145.0,9.5971,9.6247,9.5603,9.6155,660145.0
2016-06-16 10:30:00,10.46,10.47,10.4,10.4,591352.0,9.6155,9.6247,9.5603,9.5603,591352.0
2016-06-16 10:35:00,10.4,10.41,10.32,10.33,800653.0,9.5603,9.5695,9.4868,9.496,800653.0
2016-06-16 10:40:00,10.34,10.4,10.32,10.4,545360.0,9.5052,9.5603,9.4868,9.5603,545360.0
2016-06-16 10:45:00,10.4,10.44,10.39,10.44,348878.0,9.5603,9.5971,9.5511,9.5971,348878.0
2016-06-16 10:50:00,10.43,10.45,10.37,10.42,455423.0,9.5879,9.6063,9.5328,9.5787,455423.0
2016-06-16 10:55:00,10.42,10.45,10.41,10.44,313959.0,9.5787,9.6063,9.5695,9.5971,313959.0
2016-06-16 11:00:00,10.45,10.5,10.43,10.46,692836.0,9.6063,9.6523,9.5879,9.6155,692836.0
2016-06-16 11:05:00,10.47,10.5,10.46,10.47,294576.0,9.6247,9.6523,9.6155,9.6247,294576.0
2016-06-16 11:10:00,10.47,10.49,10.45,10.48,244037.0,9.6247,9.6431,9.6063,9.6339,244037.0
2016-06-16 11:15:00,10.47,10.5,10.46,10.47,402724.0,9.6247,9.6523,9.6155,9.6247,402724.0
2016-06-16 11:20:00,10.47,10.55,10.46,10.55,365709.0,9.6247,9.6982,9.6155,9.6982,365709.0
2016-06-16 11:25:00,10.55,10.65,10.53,10.62,634848.0,9.6982,9.7901,9.6798,9.7626,634848.0
2016-06-16 11:30:00,10.62,10.65,10.6,10.62,495995.0,9.7626,9.7901,9.7442,9.7626,495995.0
2016-06-16 11:35:00,10.63,10.63,10.58,10.6,234745.0,9.7718,9.7718,9.7258,9.7442,234745.0
2016-06-16 11:40:00,10.59,10.6,10.56,10.57,289340.0,9.735,9.7442,9.7074,9.7166,289340.0
2016-06-16 11:45:00,10.58,10.59,10.51,10.58,449012.0,9.7258,9.735,9.6614,9.7258,449012.0
2016-06-16 11:50:00,10.58,10.58,10.53,10.54,132244.0,9.7258,9.7258,9.6798,9.689,132244.0
2016-06-16 11:55:00,10.53,10.54,10.5,10.5,238380.0,9.6798,9.689,9.6523,9.6523,238380.0
2016-06-16 12:00:00,10.5,10.53,10.48,10.52,247817.0,9.6523,9.6798,9.6339,9.6706,247817.0
2016-06-16 12:05:00,10.52,10.54,10.49,10.54,188077.0,9.6706,9.689,9.6431,9.689,188077.0
2016-06-16 12:10:00,10.53,10.56,10.53,10.54,251887.0,9.6798,9.7074,9.6798,9.689,251887.0
2016-06-16 12:15:00,10.54,10.6,10.53,10.6,184375.0,9.689,9.7442,9.6798,9.7442,184375.0
2016-06-16 12:20:00,10.6,10.63,10.56,10.62,316145.0,9.7442,9.7718,9.7074,9.7626,316145.0
2016-06-16 12:25:00,10.62,10.63,10.58,10.59,421182.0,9.7626,9.7718,9.7258,9.735,421182.0
2016-06-16 12:30:00,10.6,10.6,10.54,10.58,285894.0,9.7442,9.7442,9.689,9.7258,285894.0
2016-06-16 12:35:00,10.59,10.61,10.56,10.59,542339.0,9.735,9.7534,9.7074,9.735,542339.0
2016-06-16 12:40:00,10.59,10.62,10.57,10.61,563759.0,9.735,9.7626,9.7166,9.7534,563759.0
2016-06-16 12:45:00,10.6,10.61,10.56,10.57,313456.0,9.7442,9.7534,9.7074,9.7166,313456.0
2016-06-16 12:50:00,10.57,10.61,10.56,10.59,289129.0,9.7166,9.7534,9.7074,9.735,289129.0
2016-06-16 12:55:00,10.6,10.61,10.56,10.56,241129.0,9.7442,9.7534,9.7074,9.7074,241129.0
2016-06-16 13:00:00,10.57,10.6,10.56,10.58,474658.0,9.7166,9.7442,9.7074,9.7258,474658.0
2016-06-16 13:05:00,10.58,10.61,10.57,10.61,299681.0,9.7258,9.7534,9.7166,9.7534,299681.0
2016-06-16 13:10:00,10.6,10.6,10.54,10.55,301555.0,9.7442,9.7442,9.689,9.6982,301555.0
2016-06-16 13:15:00,10.55,10.56,10.51,10.53,249995.0,9.6982,9.7074,9.6614,9.6798,249995.0
2016-06-16 13:20:00,10.54,10.57,10.51,10.55,175701.0,9.689,9.7166,9.6614,9.6982,175701.0
2016-06-16 13:25:00,10.56,10.57,10.53,10.54,90073.0,9.7074,9.7166,9.6798,9.689,90073.0
2016-06-16 13:30:00,10.54,10.58,10.48,10.51,515808.0,9.689,9.7258,9.6339,9.6614,515808.0
2016-06-16 13:35:00,10.51,10.55,10.5,10.54,115884.0,9.6614,9.6982,9.6523,9.689,115884.0
2016-06-16 13:40:00,10.54,10.55,10.5,10.51,109155.0,9.689,9.6982,9.6523,9.6614,109155.0
2016-06-16 13:45:00,10.51,10.52,10.46,10.48,265234.0,9.6614,9.6706,9.6155,9.6339,265234.0
2016-06-16 13:50:00,10.47,10.51,10.46,10.5,212900.0,9.6247,9.6614,9.6155,9.6523,212900.0
2016-06-16 13:55:00,10.49,10.52,10.46,10.48,272809.0,9.6431,9.6706,9.6155,9.6339,272809.0
2016-06-16 14:00:00,10.49,10.56,10.47,10.55,588894.0,9.6431,9.7074,9.6247,9.6982,588894.0
2016-06-16 14:05:00,10.55,10.57,10.53,10.55,251178.0,9.6982,9.7166,9.6798,9.6982,251178.0
2016-06-16 14:10:00,10.55,10.58,10.54,10.54,328212.0,9.6982,9.7258,9.689,9.689,328212.0
2016-06-16 14:15:00,10.54,10.67,10.54,10.66,736137.0,9.689,9.8085,9.689,9.7993,736137.0
2016-06-16 14:20:00,10.66,10.68,10.59,10.63,730819.0,9.7993,9.8177,9.735,9.7718,730819.0
2016-06-16 14:25:00,10.63,10.65,10.59,10.61,486735.0,9.7718,9.7901,9.735,9.7534,486735.0
2016-06-16 14:30:00,10.61,10.66,10.6,10.65,378050.0,9.7534,9.7993,9.7442,9.7901,378050.0
2016-06-16 14:35:00,10.64,10.67,10.63,10.66,389486.0,9.781,9.8085,9.7718,9.7993,389486.0
2016-06-16 14:40:00,10.66,10.67,10.64,10.65,169221.0,9.7993,9.8085,9.781,9.7901,169221.0
2016-06-16 14:45:00,10.65,10.67,10.64,10.65,131184.0,9.7901,9.8085,9.781,9.7901,131184.0
2016-06-16 14:50:00,10.66,10.71,10.65,10.69,431565.0,9.7993,9.8453,9.7901,9.8269,431565.0
2016-06-16 14:55:00,10.7,10.7,10.63,10.64,340080.0,9.8361,9.8361,9.7718,9.781,340080.0
2016-06-16 15:00:00,10.64,10.68,10.63,10.68,242785.0,9.781,9.8177,9.7718,9.8177,242785.0
2016-06-16 15:05:00,10.67,10.68,10.65,10.67,161132.0,9.8085,9.8177,9.7901,9.8085,161132.0
2016-06-16 15:10:00,10.67,10.67,10.63,10.66,271991.0,9.8085,9.8085,9.7718,9.7993,271991.0
2016-06-16 15:15:00,10.66,10.68,10.64,10.65,254969.0,9.7993,9.8177,9.781,9.7901,254969.0
2016-06-16 15:20:00,10.66,10.69,10.64,10.69,266551.0,9.7993,9.8269,9.781,9.8269,266551.0
2016-06-16 15:25:00,10.68,10.69,10.66,10.68,207474.0,9.8177,9.8269,9.7993,9.8177,207474.0
2016-06-16 15:30:00,10.68,10.78,10.67,10.77,739031.0,9.8177,9.9096,9.8085,9.9005,739031.0
2016-06-16 15:35:00,10.77,10.8,10.75,10.78,615748.0,9.9005,9.928,9.8821,9.9096,615748.0
2016-06-16 15:40:00,10.79,10.79,10.75,10.77,532832.0,9.9188,9.9188,9.8821,9.9005,532832.0
2016-06-16 15:45:00,10.77,10.78,10.75,10.75,600156.0,9.9005,9.9096,9.8821,9.8821,600156.0
2016-06-16 15:50:00,10.75,10.76,10.73,10.76,465730.0,9.8821,9.8913,9.8637,9.8913,465730.0
2016-06-16 15:55:00,10.76,10.79,10.71,10.78,2772508.0,9.8913,9.9188,9.8453,9.9096,2772508.0
2016-06-17 09:30:00,11.03,11.15,10.98,11.11,1992110.0,10.1395,10.2498,10.0935,10.213,1992110.0
2016-06-17 09:35:00,11.1,11.28,11.08,11.18,1683114.0,10.2038,10.3693,10.1854,10.2774,1683114.0
2016-06-17 09:40:00,11.18,11.29,11.16,11.24,1386849.0,10.2774,10.3785,10.259,10.3325,1386849.0
2016-06-17 09:45:00,11.24,11.26,11.17,11.24,941970.0,10.3325,10.3509,10.2682,10.3325,941970.0
2016-06-17 09:50:00,11.24,11.39,11.22,11.34,1544126.0,10.3325,10.4704,10.3141,10.4244,1544126.0
2016-06-17 09:55:00,11.35,11.36,11.28,11.33,658019.0,10.4336,10.4428,10.3693,10.4152,658019.0
2016-06-17 10:00:00,11.33,11.39,11.29,11.39,734087.0,10.4152,10.4704,10.3785,10.4704,734087.0
2016-06-17 10:05:00,11.38,11.4,11.35,11.36,481915.0,10.4612,10.4796,10.4336,10.4428,481915.0
2016-06-17 10:10:00,11.37,11.38,11.31,11.33,575192.0,10.452,10.4612,10.3969,10.4152,575192.0
2016-06-17 10:15:00,11.33,11.36,11.32,11.34,417358.0,10.4152,10.4428,10.406,10.4244,417358.0
2016-06-17 10:20:00,11.34,11.34,11.25,11.27,877069.0,10.4244,10.4244,10.3417,10.3601,877069.0
2016-06-17 10:25:00,11.28,11.31,11.21,11.22,707518.0,10.3693,10.3969,10.3049,10.3141,707518.0
2016-06-17 10:30:00,11.22,11.27,11.19,11.26,1453063.0,10.3141,10.3601,10.2865,10.3509,1453063.0
2016-06-17 10:35:00,11.26,11.34,11.24,11.29,707209.0,10.3509,10.4244,10.3325,10.3785,707209.0
2016-06-17 10:40:00,11.29,11.32,11.26,11.32,365056.0,10.3785,10.406,10.3509,10.406,365056.0
2016-06-17 10:45:00,11.31,11.37,11.31,11.36,545215.0,10.3969,10.452,10.3969,10.4428,545215.0
2016-06-17 10:50:00,11.35,11.38,11.32,11.34,389391.0,10.4336,10.4612,10.406,10.4244,389391.0
2016-06-17 10:55:00,11.33,11.33,11.28,11.29,473571.0,10.4152,10.4152,10.3693,10.3785,473571.0
2016-06-17 11:00:00,11.28,11.29,11.19,11.21,1194516.0,10.3693,10.3785,10.2865,10.3049,1194516.0
2016-06-17 11:05:00,11.2,11.25,11.19,11.22,461689.0,10.2957,10.3417,10.2865,10.3141,461689.0
2016-06-17 11:10:00,11.22,11.23,11.2,11.22,271652.0,10.3141,10.3233,10.2957,10.3141,271652.0
2016-06-17 11:15:00,11.22,11.24,11.18,11.19,377039.0,10.3141,10.3325,10.2774,10.2865,377039.0
2016-06-17 11:20:00,11.19,11.24,11.17,11.19,466082.0,10.2865,10.3325,10.2682,10.2865,466082.0
2016-06-17 11:25:00,11.19,11.22,11.14,11.15,286990.0,10.2865,10.3141,10.2406,10.2498,286990.0
2016-06-17 11:30:00,11.15,11.18,11.12,11.15,492474.0,10.2498,10.2774,10.2222,10.2498,492474.0
2016-06-17 11:35:00,11.15,11.16,11.12,11.16,253490.0,10.2498,10.259,10.2222,10.259,253490.0
2016-06-17 11:40:00,11.16,11.22,11.16,11.2,444091.0,10.259,10.3141,10.259,10.2957,444091.0
2016-06-17 11:45:00,11.2,11.22,11.19,11.19,241281.0,10.2957,10.3141,10.2865,10.2865,241281.0
2016-06-17 11:50:00,11.19,11.23,11.18,11.19,150110.0,10.2865,10.3233,10.2774,10.2865,150110.0
2016-06-17 11:55:00,11.19,11.19,11.16,11.18,141373.0,10.2865,10.2865,10.259,10.2774,141373.0
2016-06-17 12:00:00,11.18,11.21,11.17,11.19,134121.0,10.2774,10.3049,10.2682,10.2865,134121.0
2016-06-17 12:05:00,11.19,11.22,11.17,11.21,116156.0,10.2865,10.3141,10.2682,10.3049,116156.0
2016-06-17 12:10:00,11.21,11.23,11.17,11.18,173943.0,10.3049,10.3233,10.2682,10.2774,173943.0
2016-06-17 12:15:00,11.18,11.2,11.16,11.2,176411.0,10.2774,10.2957,10.259,10.2957,176411.0
2016-06-17 12:20:00,11.2,11.2,11.17,11.19,133920.0,10.2957,10.2957,10.2682,10.2865,133920.0
2016-06-17 12:25:00,11.18,11.2,11.17,11.2,153878.0,10.2774,10.2957,10.2682,10.2957,153878.0
2016-06-17 12:30:00,11.19,11.2,11.17,11.17,141641.0,10.2865,10.2957,10.2682,10.2682,141641.0
2016-06-17 12:35:00,11.17,11.19,11.17,11.19,106209.0,10.2682,10.2865,10.2682,10.2865,106209.0
2016-06-17 12:40:00,11.19,11.22,11.18,11.21,190454.0,10.2865,10.3141,10.2774,10.3049,190454.0
2016-06-17 12:45:00,11.21,11.22,11.17,11.18,163318.0,10.3049,10.3141,10.2682,10.2774,163318.0
2016-06-17 12:50:00,11.18,11.19,11.15,11.17,168897.0,10.2774,10.2865,10.2498,10.2682,168897.0
2016-06-17 12:55:00,11.17,11.18,11.15,11.18,151996.0,10.2682,10.2774,10.2498,10.2774,151996.0
2016-06-17 13:00:00,11.17,11.18,11.1,11.13,305996.0,10.2682,10.2774,10.2038,10.2314,305996.0
2016-06-17 13:05:00,11.13,11.13,11.09,11.13,449624.0,10.2314,10.2314,10.1946,10.2314,449624.0
2016-06-17 13:10:00,11.12,11.13,11.08,11.08,288651.0,10.2222,10.2314,10.1854,10.1854,288651.0
2016-06-17 13:15:00,11.08,11.09,11.03,11.08,466617.0,10.1854,10.1946,10.1395,10.1854,466617.0
2016-06-17 13:20:00,11.08,11.14,11.07,11.13,243376.0,10.1854,10.2406,10.1762,10.2314,243376.0
2016-06-17 13:25:00,11.13,11.15,11.12,11.12,347954.0,10.2314,10.2498,10.2222,10.2222,347954.0
2016-06-17 13:30:00,11.12,11.16,11.11,11.13,286867.0,10.2222,10.259,10.213,10.2314,286867.0
2016-06-17 13:35:00,11.13,11.17,11.12,11.17,468436.0,10.2314,10.2682,10.2222,10.2682,468436.0
2016-06-17 13:40:00,11.17,11.2,11.14,11.17,273530.0,10.2682,10.2957,10.2406,10.2682,273530.0
2016-06-17 13:45:00,11.16,11.18,11.15,11.17,117092.0,10.259,10.2774,10.2498,10.2682,117092.0
2016-06-17 13:50:00,11.17,11.19,11.16,11.16,188591.0,10.2682,10.2865,10.259,10.259,188591.0
2016-06-17 13:55:00,11.17,11.19,11.15,11.16,129051.0,10.2682,10.2865,10.2498,10.259,129051.0
2016-06-17 14:00:00,11.16,11.18,11.15,11.17,185234.0,10.259,10.2774,10.2498,10.2682,185234.0
2016-06-17 14:05:00,11.17,11.18,11.16,11.17,132854.0,10.2682,10.2774,10.259,10.2682,132854.0
2016-06-17 14:10:00,11.17,11.18,11.16,11.17,126720.0,10.2682,10.2774,10.259,10.2682,126720.0
2016-06-17 14:15:00,11.17,11.19,11.15,11.16,323881.0,10.2682,10.2865,10.2498,10.259,323881.0
2016-06-17 14:20:00,11.16,11.22,11.15,11.2,400503.0,10.259,10.3141,10.2498,10.2957,400503.0
2016-06-17 14:25:00,11.2,11.21,11.18,11.2,144459.0,10.2957,10.3049,10.2774,10.2957,144459.0
2016-06-17 14:30:00,11.2,11.22,11.19,11.2,227641.0,10.2957,10.3141,10.2865,10.2957,227641.0
2016-06-17 14:35:00,11.2,11.21,11.17,11.18,161484.0,10.2957,10.3049,10.2682,10.2774,161484.0
2016-06-17 14:40:00,11.18,11.21,11.16,11.19,180398.0,10.2774,10.3049,10.259,10.2865,180398.0
2016-06-17 14:45:00,11.18,11.2,11.18,11.19,109182.0,10.2774,10.2957,10.2774,10.2865,109182.0
2016-06-17 14:50:00,11.18,11.19,11.16,11.16,106095.0,10.2774,10.2865,10.259,10.259,106095.0
2016-06-17 14:55:00,11.17,11.17,11.13,11.14,278869.0,10.2682,10.2682,10.2314,10.2406,278869.0
2016-06-17 15:00:00,11.14,11.16,11.13,11.15,198704.0,10.2406,10.259,10.2314,10.2498,198704.0
2016-06-17 15:05:00,11.15,11.15,11.13,11.14,172126.0,10.2498,10.2498,10.2314,10.2406,172126.0
2016-06-17 15:10:00,11.15,11.17,11.15,11.17,179241.0,10.2498,10.2682,10.2498,10.2682,179241.0
2016-06-17 15:15:00,11.17,11.17,11.12,11.13,231787.0,10.2682,10.2682,10.2222,10.2314,231787.0
2016-06-17 15:20:00,11.14,11.16,11.13,11.14,265560.0,10.2406,10.259,10.2314,10.2406,265560.0
2016-06-17 15:25:00,11.14,11.17,11.13,11.17,226025.0,10.2406,10.2682,10.2314,10.2682,226025.0
2016-06-17 15:30:00,11.17,11.17,11.13,11.14,255676.0,10.2682,10.2682,10.2314,10.2406,255676.0
2016-06-17 15:35:00,11.14,11.14,11.09,11.09,750476.0,10.2406,10.2406,10.1946,10.1946,750476.0
2016-06-17 15:40:00,11.09,11.14,11.08,11.12,878037.0,10.1946,10.2406,10.1854,10.2222,878037.0
2016-06-17 15:45:00,11.12,11.18,11.1,11.16,889609.0,10.2222,10.2774,10.2038,10.259,889609.0
2016-06-17 15:50:00,11.16,11.19,11.15,11.17,1133404.0,10.259,10.2865,10.2498,10.2682,1133404.0
2016-06-17 15:55:00,11.16,11.17,11.12,11.14,1869793.0,10.259,10.2682,10.2222,10.2406,1869793.0
2016-06-20 09:30:00,11.47,11.86,11.42,11.82,3173336.0,10.5439,10.9025,10.498,10.8657,3173336.0
2016-06-20 09:35:00,11.83,11.88,11.74,11.74,1491574.0,10.8749,10.9208,10.7921,10.7921,1491574.0
2016-06-20 09:40:00,11.74,11.81,11.72,11.75,1030083.0,10.7921,10.8565,10.7738,10.8013,1030083.0
2016-06-20 09:45:00,11.75,11.77,11.7,11.74,938274.0,10.8013,10.8197,10.7554,10.7921,938274.0
2016-06-20 09:50:00,11.74,11.78,11.66,11.76,852874.0,10.7921,10.8289,10.7186,10.8105,852874.0
2016-06-20 09:55:00,11.76,11.83,11.72,11.78,1136324.0,10.8105,10.8749,10.7738,10.8289,1136324.0
2016-06-20 10:00:00,11.79,11.84,11.76,11.84,950247.0,10.8381,10.8841,10.8105,10.8841,950247.0
2016-06-20 10:05:00,11.84,11.87,11.81,11.85,936220.0,10.8841,10.9116,10.8565,10.8933,936220.0
2016-06-20 10:10:00,11.85,11.86,11.81,11.82,593989.0,10.8933,10.9025,10.8565,10.8657,593989.0
2016-06-20 10:15:00,11.82,11.91,11.81,11.86,1194195.0,10.8657,10.9484,10.8565,10.9025,1194195.0
2016-06-20 10:20:00,11.86,11.87,11.79,11.84,630695.0,10.9025,10.9116,10.8381,10.8841,630695.0
2016-06-20 10:25:00,11.84,11.86,11.79,11.81,552353.0,10.8841,10.9025,10.8381,10.8565,552353.0
2016-06-20 10:30:00,11.81,11.85,11.8,11.82,434956.0,10.8565,10.8933,10.8473,10.8657,434956.0
2016-06-20 10:35:00,11.83,11.84,11.78,11.79,520075.0,10.8749,10.8841,10.8289,10.8381,520075.0
2016-06-20 10:40:00,11.79,11.81,11.76,11.79,471533.0,10.8381,10.8565,10.8105,10.8381,471533.0
2016-06-20 10:45:00,11.79,11.85,11.78,11.82,480182.0,10.8381,10.8933,10.8289,10.8657,480182.0
2016-06-20 10:50:00,11.83,11.89,11.83,11.89,453584.0,10.8749,10.93,10.8749,10.93,453584.0
2016-06-20 10:55:00,11.89,11.9,11.86,11.87,384900.0,10.93,10.9392,10.9025,10.9116,384900.0
2016-06-20 11:00:00,11.87,11.89,11.84,11.85,590039.0,10.9116,10.93,10.8841,10.8933,590039.0
2016-06-20 11:05:00,11.85,11.88,11.84,11.87,509510.0,10.8933,10.9208,10.8841,10.9116,509510.0
2016-06-20 11:10:00,11.87,11.88,11.83,11.85,360377.0,10.9116,10.9208,10.8749,10.8933,360377.0
2016-06-20 11:15:00,11.86,11.87,11.84,11.85,390396.0,10.9025,10.9116,10.8841,10.8933,390396.0
2016-06-20 11:20:00,11.85,11.87,11.81,11.84,520778.0,10.8933,10.9116,10.8565,10.8841,520778.0
2016-06-20 11:25:00,11.84,11.85,11.81,11.83,478198.0,10.8841,10.8933,10.8565,10.8749,478198.0
2016-06-20 11:30:00,11.83,11.83,11.77,11.8,497563.0,10.8749,10.8749,10.8197,10.8473,497563.0
2016-06-20 11:35:00,11.8,11.84,11.8,11.83,279036.0,10.8473,10.8841,10.8473,10.8749,279036.0
2016-06-20 11:40:00,11.83,11.85,11.81,11.84,403487.0,10.8749,10.8933,10.8565,10.8841,403487.0
2016-06-20 11:45:00,11.83,11.83,11.79,11.8,335816.0,10.8749,10.8749,10.8381,10.8473,335816.0
2016-06-20 11:50:00,11.8,11.83,11.77,11.79,267125.0,10.8473,10.8749,10.8197,10.8381,267125.0
2016-06-20 11:55:00,11.79,11.82,11.77,11.81,270007.0,10.8381,10.8657,10.8197,10.8565,270007.0
2016-06-20 12:00:00,11.81,11.84,11.78,11.83,373675.0,10.8565,10.8841,10.8289,10.8749,373675.0
2016-06-20 12:05:00,11.83,11.83,11.79,11.8,226907.0,10.8749,10.8749,10.8381,10.8473,226907.0
2016-06-20 12:10:00,11.8,11.82,11.78,11.82,221024.0,10.8473,10.8657,10.8289,10.8657,221024.0
2016-06-20 12:15:00,11.82,11.85,11.8,11.85,223828.0,10.8657,10.8933,10.8473,10.8933,223828.0
2016-06-20 12:20:00,11.85,11.85,11.82,11.85,331400.0,10.8933,10.8933,10.8657,10.8933,331400.0
2016-06-20 12:25:00,11.84,11.85,11.81,11.82,151289.0,10.8841,10.8933,10.8565,10.8657,151289.0
2016-06-20 12:30:00,11.83,11.85,11.81,11.82,301277.0,10.8749,10.8933,10.8565,10.8657,301277.0
2016-06-20 12:35:00,11.82,11.83,11.8,11.82,234753.0,10.8657,10.8749,10.8473,10.8657,234753.0
2016-06-20 12:40:00,11.81,11.82,11.79,11.81,175735.0,10.8565,10.8657,10.8381,10.8565,175735.0
2016-06-20 12:45:00,11.81,11.82,11.79,11.8,295634.0,10.8565,10.8657,10.8381,10.8473,295634.0
2016-06-20 12:50:00,11.8,11.82,11.78,11.8,474703.0,10.8473,10.8657,10.8289,10.8473,474703.0
2016-06-20 12:55:00,11.8,11.81,11.75,11.76,425244.0,10.8473,10.8565,10.8013,10.8105,425244.0
2016-06-20 13:00:00,11.75,11.76,11.73,11.76,392058.0,10.8013,10.8105,10.7829,10.8105,392058.0
2016-06-20 13:05:00,11.76,11.79,11.74,11.78,272833.0,10.8105,10.8381,10.7921,10.8289,272833.0
2016-06-20 13:10:00,11.78,11.79,11.75,11.75,267466.0,10.8289,10.8381,10.8013,10.8013,267466.0
2016-06-20 13:15:00,11.76,11.77,11.74,11.76,480011.0,10.8105,10.8197,10.7921,10.8105,480011.0
2016-06-20 13:20:00,11.75,11.77,11.72,11.74,386458.0,10.8013,10.8197,10.7738,10.7921,386458.0
2016-06-20 13:25:00,11.75,11.77,11.73,11.74,202274.0,10.8013,10.8197,10.7829,10.7921,202274.0
2016-06-20 13:30:00,11.74,11.76,11.73,11.74,165612.0,10.7921,10.8105,10.7829,10.7921,165612.0
2016-06-20 13:35:00,11.74,11.76,11.73,11.75,195884.0,10.7921,10.8105,10.7829,10.8013,195884.0
2016-06-20 13:40:00,11.75,11.76,11.73,11.74,183989.0,10.8013,10.8105,10.7829,10.7921,183989.0
2016-06-20 13:45:00,11.74,11.75,11.69,11.7,373270.0,10.7921,10.8013,10.7462,10.7554,373270.0
2016-06-20 13:50:00,11.7,11.74,11.68,11.73,304070.0,10.7554,10.7921,10.737,10.7829,304070.0
2016-06-20 13:55:00,11.72,11.76,11.71,11.73,268951.0,10.7738,10.8105,10.7646,10.7829,268951.0
2016-06-20 14:00:00,11.73,11.74,11.72,11.73,162480.0,10.7829,10.7921,10.7738,10.7829,162480.0
2016-06-20 14:05:00,11.73,11.73,11.69,11.7,188933.0,10.7829,10.7829,10.7462,10.7554,188933.0
2016-06-20 14:10:00,11.7,11.71,11.66,11.67,352634.0,10.7554,10.7646,10.7186,10.7278,352634.0
2016-06-20 14:15:00,11.67,11.7,11.66,11.7,221431.0,10.7278,10.7554,10.7186,10.7554,221431.0
2016-06-20 14:20:00,11.7,11.71,11.68,11.7,275508.0,10.7554,10.7646,10.737,10.7554,275508.0
2016-06-20 14:25:00,11.69,11.72,11.67,11.71,246496.0,10.7462,10.7738,10.7278,10.7646,246496.0
2016-06-20 14:30:00,11.71,11.72,11.66,11.67,302516.0,10.7646,10.7738,10.7186,10.7278,302516.0
2016-06-20 14:35:00,11.67,11.7,11.66,11.69,156051.0,10.7278,10.7554,10.7186,10.7462,156051.0
2016-06-20 14:40:00,11.69,11.7,11.67,11.69,210849.0,10.7462,10.7554,10.7278,10.7462,210849.0
2016-06-20 14:45:00,11.69,11.71,11.68,11.71,147438.0,10.7462,10.7646,10.737,10.7646,147438.0
2016-06-20 14:50:00,11.71,11.73,11.69,11.73,264260.0,10.7646,10.7829,10.7462,10.7829,264260.0
2016-06-20 14:55:00,11.72,11.73,11.71,11.71,171666.0,10.7738,10.7829,10.7646,10.7646,171666.0
2016-06-20 15:00:00,11.71,11.72,11.69,11.71,217696.0,10.7646,10.7738,10.7462,10.7646,217696.0
2016-06-20 15:05:00,11.7,11.71,11.68,11.68,191811.0,10.7554,10.7646,10.737,10.737,191811.0
2016-06-20 15:10:00,11.68,11.7,11.67,11.68,243754.0,10.737,10.7554,10.7278,10.737,243754.0
2016-06-20 15:15:00,11.68,11.68,11.64,11.64,335119.0,10.737,10.737,10.7002,10.7002,335119.0
2016-06-20 15:20:00,11.64,11.66,11.64,11.65,194553.0,10.7002,10.7186,10.7002,10.7094,194553.0
2016-06-20 15:25:00,11.65,11.66,11.62,11.62,283498.0,10.7094,10.7186,10.6818,10.6818,283498.0
2016-06-20 15:30:00,11.62,11.64,11.61,11.62,334569.0,10.6818,10.7002,10.6726,10.6818,334569.0
2016-06-20 15:35:00,11.61,11.64,11.6,11.62,552694.0,10.6726,10.7002,10.6634,10.6818,552694.0
2016-06-20 15:40:00,11.61,11.64,11.61,11.63,412584.0,10.6726,10.7002,10.6726,10.691,412584.0
2016-06-20 15:45:00,11.63,11.64,11.58,11.58,664798.0,10.691,10.7002,10.6451,10.6451,664798.0
2016-06-20 15:50:00,11.59,11.6,11.58,11.59,464621.0,10.6543,10.6634,10.6451,10.6543,464621.0
2016-06-20 15:55:00,11.59,11.6,11.55,11.55,2320149.0,10.6543,10.6634,10.6175,10.6175,2320149.0
2016-06-21 09:30:00,11.48,11.54,11.41,11.49,1022073.0,10.5531,10.6083,10.4888,10.5623,1022073.0
2016-06-21 09:35:00,11.48,11.49,11.37,11.45,926272.0,10.5531,10.5623,10.452,10.5256,926272.0
2016-06-21 09:40:00,11.44,11.44,11.33,11.4,713237.0,10.5164,10.5164,10.4152,10.4796,713237.0
2016-06-21 09:45:00,11.41,11.48,11.4,11.43,855121.0,10.4888,10.5531,10.4796,10.5072,855121.0
2016-06-21 09:50:00,11.43,11.46,11.36,11.4,654064.0,10.5072,10.5347,10.4428,10.4796,654064.0
2016-06-21 09:55:00,11.41,11.42,11.35,11.38,481003.0,10.4888,10.498,10.4336,10.4612,481003.0
2016-06-21 10:00:00,11.37,11.4,11.3,11.3,917794.0,10.452,10.4796,10.3877,10.3877,917794.0
2016-06-21 10:05:00,11.31,11.37,11.29,11.34,511124.0,10.3969,10.452,10.3785,10.4244,511124.0
2016-06-21 10:10:00,11.34,11.4,11.32,11.38,389506.0,10.4244,10.4796,10.406,10.4612,389506.0
2016-06-21 10:15:00,11.38,11.38,11.3,11.32,210887.0,10.4612,10.4612,10.3877,10.406,210887.0
2016-06-21 10:20:00,11.32,11.33,11.25,11.29,612804.0,10.406,10.4152,10.3417,10.3785,612804.0
2016-06-21 10:25:00,11.28,11.36,11.26,11.33,415577.0,10.3693,10.4428,10.3509,10.4152,415577.0
2016-06-21 10:30:00,11.33,11.37,11.3,11.32,437593.0,10.4152,10.452,10.3877,10.406,437593.0
2016-06-21 10:35:00,11.32,11.32,11.28,11.3,242128.0,10.406,10.406,10.3693,10.3877,242128.0
2016-06-21 10:40:00,11.31,11.33,11.27,11.31,247078.0,10.3969,10.4152,10.3601,10.3969,247078.0
2016-06-21 10:45:00,11.3,11.33,11.27,11.29,195662.0,10.3877,10.4152,10.3601,10.3785,195662.0
2016-06-21 10:50:00,11.28,11.32,11.26,11.31,296151.0,10.3693,10.406,10.3509,10.3969,296151.0
2016-06-21 10:55:00,11.32,11.36,11.3,11.31,435906.0,10.406,10.4428,10.3877,10.3969,435906.0
2016-06-21 11:00:00,11.32,11.41,11.32,11.41,490525.0,10.406,10.4888,10.406,10.4888,490525.0
2016-06-21 11:05:00,11.41,11.44,11.4,11.41,524065.0,10.4888,10.5164,10.4796,10.4888,524065.0
2016-06-21 11:10:00,11.41,11.43,11.36,11.43,233933.0,10.4888,10.5072,10.4428,10.5072,233933.0
2016-06-21 11:15:00,11.43,11.51,11.42,11.51,598366.0,10.5072,10.5807,10.498,10.5807,598366.0
2016-06-21 11:20:00,11.5,11.55,11.5,11.53,457632.0,10.5715,10.6175,10.5715,10.5991,457632.0
2016-06-21 11:25:00,11.53,11.58,11.51,11.56,459078.0,10.5991,10.6451,10.5807,10.6267,459078.0
2016-06-21 11:30:00,11.55,11.55,11.47,11.51,485316.0,10.6175,10.6175,10.5439,10.5807,485316.0
2016-06-21 11:35:00,11.51,11.53,11.48,11.53,416450.0,10.5807,10.5991,10.5531,10.5991,416450.0
2016-06-21 11:40:00,11.52,11.55,11.51,11.54,221784.0,10.5899,10.6175,10.5807,10.6083,221784.0
2016-06-21 11:45:00,11.54,11.56,11.54,11.55,240921.0,10.6083,10.6267,10.6083,10.6175,240921.0
2016-06-21 11:50:00,11.55,11.56,11.5,11.51,393850.0,10.6175,10.6267,10.5715,10.5807,393850.0
2016-06-21 11:55:00,11.51,11.56,11.5,11.54,204392.0,10.5807,10.6267,10.5715,10.6083,204392.0
2016-06-21 12:00:00,11.54,11.56,11.52,11.55,410784.0,10.6083,10.6267,10.5899,10.6175,410784.0
2016-06-21 12:05:00,11.54,11.57,11.54,11.55,118681.0,10.6083,10.6359,10.6083,10.6175,118681.0
2016-06-21 12:10:00,11.55,11.57,11.54,11.55,154187.0,10.6175,10.6359,10.6083,10.6175,154187.0
2016-06-21 12:15:00,11.56,11.59,11.55,11.57,151476.0,10.6267,10.6543,10.6175,10.6359,151476.0
2016-06-21 12:20:00,11.56,11.57,11.54,11.56,115217.0,10.6267,10.6359,10.6083,10.6267,115217.0
2016-06-21 12:25:00,11.56,11.57,11.54,11.57,144969.0,10.6267,10.6359,10.6083,10.6359,144969.0
2016-06-21 12:30:00,11.57,11.58,11.53,11.54,150382.0,10.6359,10.6451,10.5991,10.6083,150382.0
2016-06-21 12:35:00,11.54,11.55,11.52,11.54,251312.0,10.6083,10.6175,10.5899,10.6083,251312.0
2016-06-21 12:40:00,11.54,11.56,11.52,11.53,200227.0,10.6083,10.6267,10.5899,10.5991,200227.0
2016-06-21 12:45:00,11.54,11.56,11.53,11.55,134246.0,10.6083,10.6267,10.5991,10.6175,134246.0
2016-06-21 12:50:00,11.54,11.55,11.5,11.52,223146.0,10.6083,10.6175,10.5715,10.5899,223146.0
2016-06-21 12:55:00,11.52,11.52,11.5,11.5,218593.0,10.5899,10.5899,10.5715,10.5715,218593.0
2016-06-21 13:00:00,11.51,11.55,11.49,11.5,657135.0,10.5807,10.6175,10.5623,10.5715,657135.0
2016-06-21 13:05:00,11.49,11.51,11.48,11.49,447365.0,10.5623,10.5807,10.5531,10.5623,447365.0
2016-06-21 13:10:00,11.5,11.51,11.48,11.5,445052.0,10.5715,10.5807,10.5531,10.5715,445052.0
2016-06-21 13:15:00,11.5,11.51,11.49,11.51,237021.0,10.5715,10.5807,10.5623,10.5807,237021.0
2016-06-21 13:20:00,11.51,11.51,11.49,11.5,109981.0,10.5807,10.5807,10.5623,10.5715,109981.0
2016-06-21 13:25:00,11.5,11.5,11.49,11.5,40620.0,10.5715,10.5715,10.5623,10.5715,40620.0
2016-06-21 13:30:00,11.5,11.5,11.48,11.49,216879.0,10.5715,10.5715,10.5531,10.5623,216879.0
2016-06-21 13:35:00,11.49,11.51,11.48,11.49,557422.0,10.5623,10.5807,10.5531,10.5623,557422.0
2016-06-21 13:40:00,11.5,11.51,11.49,11.51,356421.0,10.5715,10.5807,10.5623,10.5807,356421.0
2016-06-21 13:45:00,11.52,11.57,11.52,11.55,279640.0,10.5899,10.6359,10.5899,10.6175,279640.0
2016-06-21 13:50:00,11.56,11.57,11.53,11.53,85223.0,10.6267,10.6359,10.5991,10.5991,85223.0
2016-06-21 13:55:00,11.54,11.57,11.53,11.54,213254.0,10.6083,10.6359,10.5991,10.6083,213254.0
2016-06-21 14:00:00,11.54,11.56,11.53,11.54,324195.0,10.6083,10.6267,10.5991,10.6083,324195.0
2016-06-21 14:05:00,11.54,11.56,11.52,11.54,353194.0,10.6083,10.6267,10.5899,10.6083,353194.0
2016-06-21 14:10:00,11.54,11.55,11.53,11.54,145307.0,10.6083,10.6175,10.5991,10.6083,145307.0
2016-06-21 14:15:00,11.54,11.55,11.52,11.54,387718.0,10.6083,10.6175,10.5899,10.6083,387718.0
2016-06-21 14:20:00,11.54,11.59,11.54,11.59,180086.0,10.6083,10.6543,10.6083,10.6543,180086.0
2016-06-21 14:25:00,11.59,11.63,11.57,11.59,578572.0,10.6543,10.691,10.6359,10.6543,578572.0
2016-06-21 14:30:00,11.59,11.6,11.57,11.58,249818.0,10.6543,10.6634,10.6359,10.6451,249818.0
2016-06-21 14:35:00,11.58,11.63,11.58,11.61,145418.0,10.6451,10.691,10.6451,10.6726,145418.0
2016-06-21 14:40:00,11.61,11.62,11.6,11.61,132594.0,10.6726,10.6818,10.6634,10.6726,132594.0
2016-06-21 14:45:00,11.61,11.64,11.6,11.63,187807.0,10.6726,10.7002,10.6634,10.691,187807.0
2016-06-21 14:50:00,11.63,11.64,11.62,11.64,44530.0,10.691,10.7002,10.6818,10.7002,44530.0
2016-06-21 14:55:00,11.63,11.66,11.62,11.63,187849.0,10.691,10.7186,10.6818,10.691,187849.0
2016-06-21 15:00:00,11.62,11.63,11.59,11.6,248017.0,10.6818,10.691,10.6543,10.6634,248017.0
2016-06-21 15:05:00,11.6,11.6,11.55,11.58,188467.0,10.6634,10.6634,10.6175,10.6451,188467.0
2016-06-21 15:10:00,11.58,11.58,11.56,11.57,103314.0,10.6451,10.6451,10.6267,10.6359,103314.0
2016-06-21 15:15:00,11.57,11.59,11.56,11.59,133764.0,10.6359,10.6543,10.6267,10.6543,133764.0
2016-06-21 15:20:00,11.59,11.59,11.55,11.58,306069.0,10.6543,10.6543,10.6175,10.6451,306069.0
2016-06-21 15:25:00,11.58,11.61,11.58,11.61,98510.0,10.6451,10.6726,10.6451,10.6726,98510.0
2016-06-21 15:30:00,11.61,11.61,11.57,11.58,256543.0,10.6726,10.6726,10.6359,10.6451,256543.0
2016-06-21 15:35:00,11.58,11.61,11.57,11.61,286314.0,10.6451,10.6726,10.6359,10.6726,286314.0
2016-06-21 15:40:00,11.6,11.61,11.58,11.6,495694.0,10.6634,10.6726,10.6451,10.6634,495694.0
2016-06-21 15:45:00,11.6,11.62,11.59,11.61,286136.0,10.6634,10.6818,10.6543,10.6726,286136.0
2016-06-21 15:50:00,11.6,11.61,11.6,11.6,228773.0,10.6634,10.6726,10.6634,10.6634,228773.0
2016-06-21 15:55:00,11.6,11.63,11.59,11.62,1267159.0,10.6634,10.691,10.6543,10.6818,1267159.0
2016-06-22 09:30:00,11.81,11.9,11.77,11.78,1471987.0,10.8565,10.9392,10.8197,10.8289,1471987.0
2016-06-22 09:35:00,11.79,11.81,11.65,11.68,1084664.0,10.8381,10.8565,10.7094,10.737,1084664.0
2016-06-22 09:40:00,11.69,11.81,11.66,11.8,786058.0,10.7462,10.8565,10.7186,10.8473,786058.0
2016-06-22 09:45:00,11.79,11.86,11.77,11.84,603505.0,10.8381,10.9025,10.8197,10.8841,603505.0
2016-06-22 09:50:00,11.84,11.85,11.81,11.84,1076204.0,10.8841,10.8933,10.8565,10.8841,1076204.0
2016-06-22 09:55:00,11.85,11.85,11.75,11.76,547226.0,10.8933,10.8933,10.8013,10.8105,547226.0
2016-06-22 10:00:00,11.76,11.82,11.75,11.79,393886.0,10.8105,10.8657,10.8013,10.8381,393886.0
2016-06-22 10:05:00,11.78,11.8,11.74,11.77,388943.0,10.8289,10.8473,10.7921,10.8197,388943.0
2016-06-22 10:10:00,11.77,11.78,11.74,11.75,461309.0,10.8197,10.8289,10.7921,10.8013,461309.0
2016-06-22 10:15:00,11.76,11.76,11.7,11.71,274792.0,10.8105,10.8105,10.7554,10.7646,274792.0
2016-06-22 10:20:00,11.71,11.71,11.63,11.66,411873.0,10.7646,10.7646,10.691,10.7186,411873.0
2016-06-22 10:25:00,11.65,11.68,11.61,11.66,380243.0,10.7094,10.737,10.6726,10.7186,380243.0
2016-06-22 10:30:00,11.66,11.66,11.56,11.61,588094.0,10.7186,10.7186,10.6267,10.6726,588094.0
2016-06-22 10:35:00,11.61,11.65,11.53,11.55,574472.0,10.6726,10.7094,10.5991,10.6175,574472.0
2016-06-22 10:40:00,11.55,11.58,11.51,11.55,347461.0,10.6175,10.6451,10.5807,10.6175,347461.0
2016-06-22 10:45:00,11.55,11.6,11.53,11.57,344134.0,10.6175,10.6634,10.5991,10.6359,344134.0
2016-06-22 10:50:00,11.58,11.68,11.57,11.65,584916.0,10.6451,10.737,10.6359,10.7094,584916.0
2016-06-22 10:55:00,11.66,11.7,11.62,11.62,493064.0,10.7186,10.7554,10.6818,10.6818,493064.0
2016-06-22 11:00:00,11.63,11.65,11.6,11.65,328832.0,10.691,10.7094,10.6634,10.7094,328832.0
2016-06-22 11:05:00,11.65,11.65,11.61,11.63,194091.0,10.7094,10.7094,10.6726,10.691,194091.0
2016-06-22 11:10:00,11.64,11.67,11.62,11.64,290532.0,10.7002,10.7278,10.6818,10.7002,290532.0
2016-06-22 11:15:00,11.65,11.69,11.62,11.67,265178.0,10.7094,10.7462,10.6818,10.7278,265178.0
2016-06-22 11:20:00,11.68,11.69,11.66,11.67,245119.0,10.737,10.7462,10.7186,10.7278,245119.0
2016-06-22 11:25:00,11.67,11.7,11.66,11.68,293852.0,10.7278,10.7554,10.7186,10.737,293852.0
2016-06-22 11:30:00,11.68,11.69,11.56,11.58,366421.0,10.737,10.7462,10.6267,10.6451,366421.0
2016-06-22 11:35:00,11.58,11.6,11.56,11.57,254801.0,10.6451,10.6634,10.6267,10.6359,254801.0
2016-06-22 11:40:00,11.56,11.59,11.55,11.57,280974.0,10.6267,10.6543,10.6175,10.6359,280974.0
2016-06-22 11:45:00,11.57,11.57,11.51,11.52,414676.0,10.6359,10.6359,10.5807,10.5899,414676.0
2016-06-22 11:50:00,11.52,11.55,11.5,11.53,187287.0,10.5899,10.6175,10.5715,10.5991,187287.0
2016-06-22 11:55:00,11.54,11.57,11.53,11.56,142813.0,10.6083,10.6359,10.5991,10.6267,142813.0
2016-06-22 12:00:00,11.55,11.59,11.55,11.58,143751.0,10.6175,10.6543,10.6175,10.6451,143751.0
2016-06-22 12:05:00,11.58,11.59,11.53,11.54,263263.0,10.6451,10.6543,10.5991,10.6083,263263.0
2016-06-22 12:10:00,11.54,11.56,11.53,11.54,156657.0,10.6083,10.6267,10.5991,10.6083,156657.0
2016-06-22 12:15:00,11.54,11.55,11.51,11.53,149441.0,10.6083,10.6175,10.5807,10.5991,149441.0
2016-06-22 12:20:00,11.52,11.54,11.49,11.5,310085.0,10.5899,10.6083,10.5623,10.5715,310085.0
2016-06-22 12:25:00,11.5,11.54,11.5,11.53,116367.0,10.5715,10.6083,10.5715,10.5991,116367.0
2016-06-22 12:30:00,11.53,11.54,11.51,11.54,148698.0,10.5991,10.6083,10.5807,10.6083,148698.0
2016-06-22 12:35:00,11.53,11.54,11.5,11.51,70901.0,10.5991,10.6083,10.5715,10.5807,70901.0
2016-06-22 12:40:00,11.5,11.52,11.49,11.51,184259.0,10.5715,10.5899,10.5623,10.5807,184259.0
2016-06-22 12:45:00,11.51,11.53,11.49,11.53,278901.0,10.5807,10.5991,10.5623,10.5991,278901.0
2016-06-22 12:50:00,11.53,11.58,11.52,11.55,255657.0,10.5991,10.6451,10.5899,10.6175,255657.0
2016-06-22 12:55:00,11.54,11.55,11.53,11.54,103230.0,10.6083,10.6175,10.5991,10.6083,103230.0
2016-06-22 13:00:00,11.53,11.54,11.5,11.52,121831.0,10.5991,10.6083,10.5715,10.5899,121831.0
2016-06-22 13:05:00,11.51,11.52,11.49,11.5,175449.0,10.5807,10.5899,10.5623,10.5715,175449.0
2016-06-22 13:10:00,11.5,11.54,11.49,11.54,239720.0,10.5715,10.6083,10.5623,10.6083,239720.0
2016-06-22 13:15:00,11.54,11.54,11.49,11.51,133667.0,10.6083,10.6083,10.5623,10.5807,133667.0
2016-06-22 13:20:00,11.51,11.52,11.49,11.5,125781.0,10.5807,10.5899,10.5623,10.5715,125781.0
2016-06-22 13:25:00,11.49,11.53,11.48,11.52,239060.0,10.5623,10.5991,10.5531,10.5899,239060.0
2016-06-22 13:30:00,11.52,11.54,11.49,11.5,168523.0,10.5899,10.6083,10.5623,10.5715,168523.0
2016-06-22 13:35:00,11.51,11.51,11.48,11.48,239725.0,10.5807,10.5807,10.5531,10.5531,239725.0
2016-06-22 13:40:00,11.49,11.5,11.48,11.49,172637.0,10.5623,10.5715,10.5531,10.5623,172637.0
2016-06-22 13:45:00,11.49,11.5,11.47,11.49,229512.0,10.5623,10.5715,10.5439,10.5623,229512.0
2016-06-22 13:50:00,11.5,11.5,11.48,11.5,143688.0,10.5715,10.5715,10.5531,10.5715,143688.0
2016-06-22 13:55:00,11.5,11.5,11.48,11.49,183375.0,10.5715,10.5715,10.5531,10.5623,183375.0
2016-06-22 14:00:00,11.49,11.51,11.48,11.49,294757.0,10.5623,10.5807,10.5531,10.5623,294757.0
2016-06-22 14:05:00,11.49,11.51,11.47,11.49,425192.0,10.5623,10.5807,10.5439,10.5623,425192.0
2016-06-22 14:10:00,11.48,11.49,11.48,11.49,145963.0,10.5531,10.5623,10.5531,10.5623,145963.0
2016-06-22 14:15:00,11.49,11.49,11.48,11.49,264661.0,10.5623,10.5623,10.5531,10.5623,264661.0
2016-06-22 14:20:00,11.48,11.49,11.44,11.49,714005.0,10.5531,10.5623,10.5164,10.5623,714005.0
2016-06-22 14:25:00,11.49,11.53,11.49,11.51,325943.0,10.5623,10.5991,10.5623,10.5807,325943.0
2016-06-22 14:30:00,11.51,11.51,11.49,11.5,226643.0,10.5807,10.5807,10.5623,10.5715,226643.0
2016-06-22 14:35:00,11.5,11.5,11.48,11.5,224304.0,10.5715,10.5715,10.5531,10.5715,224304.0
2016-06-22 14:40:00,11.49,11.5,11.49,11.49,148732.0,10.5623,10.5715,10.5623,10.5623,148732.0
2016-06-22 14:45:00,11.5,11.5,11.49,11.5,113999.0,10.5715,10.5715,10.5623,10.5715,113999.0
2016-06-22 14:50:00,11.5,11.5,11.49,11.5,140568.0,10.5715,10.5715,10.5623,10.5715,140568.0
2016-06-22 14:55:00,11.5,11.5,11.49,11.5,126838.0,10.5715,10.5715,10.5623,10.5715,126838.0
2016-06-22 15:00:00,11.5,11.54,11.49,11.52,457660.0,10.5715,10.6083,10.5623,10.5899,457660.0
2016-06-22 15:05:00,11.51,11.52,11.47,11.48,340167.0,10.5807,10.5899,10.5439,10.5531,340167.0
2016-06-22 15:10:00,11.49,11.51,11.48,11.49,271100.0,10.5623,10.5807,10.5531,10.5623,271100.0
2016-06-22 15:15:00,11.49,11.49,11.46,11.48,117856.0,10.5623,10.5623,10.5347,10.5531,117856.0
2016-06-22 15:20:00,11.47,11.48,11.45,11.45,253515.0,10.5439,10.5531,10.5256,10.5256,253515.0
2016-06-22 15:25:00,11.46,11.46,11.44,11.45,321081.0,10.5347,10.5347,10.5164,10.5256,321081.0
2016-06-22 15:30:00,11.45,11.46,11.44,11.45,227291.0,10.5256,10.5347,10.5164,10.5256,227291.0
2016-06-22 15:35:00,11.45,11.46,11.44,11.46,544150.0,10.5256,10.5347,10.5164,10.5347,544150.0
2016-06-22 15:40:00,11.46,11.47,11.45,11.47,423349.0,10.5347,10.5439,10.5256,10.5439,423349.0
2016-06-22 15:45:00,11.47,11.5,11.46,11.5,795323.0,10.5439,10.5715,10.5347,10.5715,795323.0
2016-06-22 15:50:00,11.5,11.52,11.36,11.49,3711925.0,10.5715,10.5899,10.4428,10.5623,3711925.0
2016-06-22 15:55:00,11.49,11.52,11.48,11.5,1253087.0,10.5623,10.5899,10.5531,10.5715,1253087.0
2016-06-23 09:30:00,11.72,11.86,11.64,11.68,1132059.0,10.7738,10.9025,10.7002,10.737,1132059.0
2016-06-23 09:35:00,11.68,11.71,11.61,11.66,584612.0,10.737,10.7646,10.6726,10.7186,584612.0
2016-06-23 09:40:00,11.66,11.74,11.65,11.72,423877.0,10.7186,10.7921,10.7094,10.7738,423877.0
2016-06-23 09:45:00,11.72,11.77,11.71,11.76,349921.0,10.7738,10.8197,10.7646,10.8105,349921.0
2016-06-23 09:50:00,11.75,11.76,11.69,11.72,420302.0,10.8013,10.8105,10.7462,10.7738,420302.0
2016-06-23 09:55:00,11.71,11.79,11.71,11.79,649181.0,10.7646,10.8381,10.7646,10.8381,649181.0
2016-06-23 10:00:00,11.79,11.89,11.77,11.88,1194536.0,10.8381,10.93,10.8197,10.9208,1194536.0
2016-06-23 10:05:00,11.88,11.89,11.83,11.83,379882.0,10.9208,10.93,10.8749,10.8749,379882.0
2016-06-23 10:10:00,11.84,11.84,11.81,11.84,152855.0,10.8841,10.8841,10.8565,10.8841,152855.0
2016-06-23 10:15:00,11.84,11.88,11.83,11.87,221791.0,10.8841,10.9208,10.8749,10.9116,221791.0
2016-06-23 10:20:00,11.87,11.91,11.84,11.91,691383.0,10.9116,10.9484,10.8841,10.9484,691383.0
2016-06-23 10:25:00,11.91,11.93,11.84,11.86,508384.0,10.9484,10.9668,10.8841,10.9025,508384.0
2016-06-23 10:30:00,11.85,11.86,11.79,11.82,350553.0,10.8933,10.9025,10.8381,10.8657,350553.0
2016-06-23 10:35:00,11.81,11.82,11.77,11.81,272041.0,10.8565,10.8657,10.8197,10.8565,272041.0
2016-06-23 10:40:00,11.82,11.86,11.81,11.84,132792.0,10.8657,10.9025,10.8565,10.8841,132792.0
2016-06-23 10:45:00,11.83,11.85,11.81,11.83,178753.0,10.8749,10.8933,10.8565,10.8749,178753.0
2016-06-23 10:50:00,11.83,11.85,11.81,11.84,150986.0,10.8749,10.8933,10.8565,10.8841,150986.0
2016-06-23 10:55:00,11.84,11.85,11.82,11.83,294036.0,10.8841,10.8933,10.8657,10.8749,294036.0
2016-06-23 11:00:00,11.83,11.85,11.81,11.83,146538.0,10.8749,10.8933,10.8565,10.8749,146538.0
2016-06-23 11:05:00,11.83,11.85,11.8,11.8,202008.0,10.8749,10.8933,10.8473,10.8473,202008.0
2016-06-23 11:10:00,11.8,11.82,11.78,11.82,160156.0,10.8473,10.8657,10.8289,10.8657,160156.0
2016-06-23 11:15:00,11.82,11.85,11.81,11.84,127347.0,10.8657,10.8933,10.8565,10.8841,127347.0
2016-06-23 11:20:00,11.84,11.86,11.83,11.86,213588.0,10.8841,10.9025,10.8749,10.9025,213588.0
2016-06-23 11:25:00,11.86,11.88,11.83,11.87,202064.0,10.9025,10.9208,10.8749,10.9116,202064.0
2016-06-23 11:30:00,11.87,11.88,11.85,11.88,137844.0,10.9116,10.9208,10.8933,10.9208,137844.0
2016-06-23 11:35:00,11.88,11.91,11.87,11.87,337272.0,10.9208,10.9484,10.9116,10.9116,337272.0
2016-06-23 11:40:00,11.88,11.88,11.84,11.84,250785.0,10.9208,10.9208,10.8841,10.8841,250785.0
2016-06-23 11:45:00,11.85,11.87,11.83,11.87,175653.0,10.8933,10.9116,10.8749,10.9116,175653.0
2016-06-23 11:50:00,11.87,11.88,11.84,11.85,206740.0,10.9116,10.9208,10.8841,10.8933,206740.0
2016-06-23 11:55:00,11.85,11.86,11.83,11.85,194830.0,10.8933,10.9025,10.8749,10.8933,194830.0
2016-06-23 12:00:00,11.86,11.88,11.85,11.87,149372.0,10.9025,10.9208,10.8933,10.9116,149372.0
2016-06-23 12:05:00,11.87,11.92,11.86,11.89,349268.0,10.9116,10.9576,10.9025,10.93,349268.0
2016-06-23 12:10:00,11.9,11.91,11.88,11.88,156235.0,10.9392,10.9484,10.9208,10.9208,156235.0
2016-06-23 12:15:00,11.88,11.9,11.86,11.89,140788.0,10.9208,10.9392,10.9025,10.93,140788.0
2016-06-23 12:20:00,11.9,11.91,11.88,11.88,173463.0,10.9392,10.9484,10.9208,10.9208,173463.0
2016-06-23 12:25:00,11.88,11.9,11.86,11.88,109183.0,10.9208,10.9392,10.9025,10.9208,109183.0
2016-06-23 12:30:00,11.87,11.89,11.86,11.88,122001.0,10.9116,10.93,10.9025,10.9208,122001.0
2016-06-23 12:35:00,11.88,11.9,11.87,11.89,107198.0,10.9208,10.9392,10.9116,10.93,107198.0
2016-06-23 12:40:00,11.9,11.91,11.87,11.88,134221.0,10.9392,10.9484,10.9116,10.9208,134221.0
2016-06-23 12:45:00,11.88,11.91,11.86,11.9,152655.0,10.9208,10.9484,10.9025,10.9392,152655.0
2016-06-23 12:50:00,11.9,11.91,11.89,11.89,77214.0,10.9392,10.9484,10.93,10.93,77214.0
2016-06-23 12:55:00,11.89,11.9,11.87,11.87,134821.0,10.93,10.9392,10.9116,10.9116,134821.0
2016-06-23 13:00:00,11.87,11.88,11.86,11.86,140235.0,10.9116,10.9208,10.9025,10.9025,140235.0
2016-06-23 13:05:00,11.87,11.87,11.83,11.83,328392.0,10.9116,10.9116,10.8749,10.8749,328392.0
2016-06-23 13:10:00,11.83,11.85,11.83,11.85,186565.0,10.8749,10.8933,10.8749,10.8933,186565.0
2016-06-23 13:15:00,11.84,11.86,11.83,11.86,178859.0,10.8841,10.9025,10.8749,10.9025,178859.0
2016-06-23 13:20:00,11.86,11.88,11.85,11.88,171632.0,10.9025,10.9208,10.8933,10.9208,171632.0
2016-06-23 13:25:00,11.88,11.88,11.87,11.88,83342.0,10.9208,10.9208,10.9116,10.9208,83342.0
2016-06-23 13:30:00,11.88,11.9,11.87,11.9,155019.0,10.9208,10.9392,10.9116,10.9392,155019.0
2016-06-23 13:35:00,11.89,11.91,11.89,11.9,186043.0,10.93,10.9484,10.93,10.9392,186043.0
2016-06-23 13:40:00,11.9,11.9,11.86,11.88,195682.0,10.9392,10.9392,10.9025,10.9208,195682.0
2016-06-23 13:45:00,11.88,11.89,11.87,11.87,75582.0,10.9208,10.93,10.9116,10.9116,75582.0
2016-06-23 13:50:00,11.87,11.89,11.86,11.88,183516.0,10.9116,10.93,10.9025,10.9208,183516.0
2016-06-23 13:55:00,11.89,11.89,11.86,11.87,257173.0,10.93,10.93,10.9025,10.9116,257173.0
2016-06-23 14:00:00,11.87,11.87,11.86,11.87,90787.0,10.9116,10.9116,10.9025,10.9116,90787.0
2016-06-23 14:05:00,11.87,11.87,11.83,11.83,275934.0,10.9116,10.9116,10.8749,10.8749,275934.0
2016-06-23 14:10:00,11.83,11.84,11.81,11.82,311467.0,10.8749,10.8841,10.8565,10.8657,311467.0
2016-06-23 14:15:00,11.83,11.83,11.8,11.82,305572.0,10.8749,10.8749,10.8473,10.8657,305572.0
2016-06-23 14:20:00,11.81,11.83,11.81,11.82,179865.0,10.8565,10.8749,10.8565,10.8657,179865.0
2016-06-23 14:25:00,11.82,11.83,11.81,11.82,96521.0,10.8657,10.8749,10.8565,10.8657,96521.0
2016-06-23 14:30:00,11.82,11.83,11.82,11.83,87350.0,10.8657,10.8749,10.8657,10.8749,87350.0
2016-06-23 14:35:00,11.83,11.83,11.82,11.83,61121.0,10.8749,10.8749,10.8657,10.8749,61121.0
2016-06-23 14:40:00,11.83,11.83,11.77,11.79,746826.0,10.8749,10.8749,10.8197,10.8381,746826.0
2016-06-23 14:45:00,11.79,11.8,11.74,11.76,656931.0,10.8381,10.8473,10.7921,10.8105,656931.0
2016-06-23 14:50:00,11.77,11.78,11.72,11.75,1510626.0,10.8197,10.8289,10.7738,10.8013,1510626.0
2016-06-23 14:55:00,11.75,11.76,11.72,11.73,437600.0,10.8013,10.8105,10.7738,10.7829,437600.0
2016-06-23 15:00:00,11.73,11.76,11.71,11.75,426079.0,10.7829,10.8105,10.7646,10.8013,426079.0
2016-06-23 15:05:00,11.75,11.75,11.7,11.71,259734.0,10.8013,10.8013,10.7554,10.7646,259734.0
2016-06-23 15:10:00,11.71,11.73,11.69,11.7,333202.0,10.7646,10.7829,10.7462,10.7554,333202.0
2016-06-23 15:15:00,11.7,11.73,11.69,11.72,203312.0,10.7554,10.7829,10.7462,10.7738,203312.0
2016-06-23 15:20:00,11.72,11.73,11.71,11.72,142775.0,10.7738,10.7829,10.7646,10.7738,142775.0
2016-06-23 15:25:00,11.72,11.72,11.71,11.72,128122.0,10.7738,10.7738,10.7646,10.7738,128122.0
2016-06-23 15:30:00,11.72,11.73,11.71,11.73,177092.0,10.7738,10.7829,10.7646,10.7829,177092.0
2016-06-23 15:35:00,11.73,11.75,11.72,11.74,453266.0,10.7829,10.8013,10.7738,10.7921,453266.0
2016-06-23 15:40:00,11.74,11.76,11.74,11.76,570304.0,10.7921,10.8105,10.7921,10.8105,570304.0
2016-06-23 15:45:00,11.76,11.76,11.75,11.76,441443.0,10.8105,10.8105,10.8013,10.8105,441443.0
2016-06-23 15:50:00,11.76,11.77,11.75,11.77,668724.0,10.8105,10.8197,10.8013,10.8197,668724.0
2016-06-23 15:55:00,11.77,11.78,11.76,11.77,1398558.0,10.8197,10.8289,10.8105,10.8197,1398558.0
2016-06-24 09:30:00,11.02,11.03,10.83,11.0,2237860.0,10.1303,10.1395,9.9556,10.1119,2237860.0
2016-06-24 09:35:00,11.0,11.11,10.99,11.04,1622423.0,10.1119,10.213,10.1027,10.1487,1622423.0
2016-06-24 09:40:00,11.04,11.11,11.04,11.05,983479.0,10.1487,10.213,10.1487,10.1578,983479.0
2016-06-24 09:45:00,11.05,11.1,11.03,11.06,1162552.0,10.1578,10.2038,10.1395,10.167,1162552.0
2016-06-24 09:50:00,11.06,11.1,11.03,11.09,1350193.0,10.167,10.2038,10.1395,10.1946,1350193.0
2016-06-24 09:55:00,11.09,11.11,11.04,11.07,1438834.0,10.1946,10.213,10.1487,10.1762,1438834.0
2016-06-24 10:00:00,11.06,11.09,11.03,11.07,1163617.0,10.167,10.1946,10.1395,10.1762,1163617.0
2016-06-24 10:05:00,11.07,11.08,10.98,11.0,1412323.0,10.1762,10.1854,10.0935,10.1119,1412323.0
2016-06-24 10:10:00,11.0,11.03,10.94,10.94,1645854.0,10.1119,10.1395,10.0567,10.0567,1645854.0
2016-06-24 10:15:00,10.94,10.95,10.87,10.88,1016882.0,10.0567,10.0659,9.9924,10.0016,1016882.0
2016-06-24 10:20:00,10.88,10.91,10.81,10.84,894554.0,10.0016,10.0292,9.9372,9.9648,894554.0
2016-06-24 10:25:00,10.84,10.93,10.83,10.9,676394.0,9.9648,10.0475,9.9556,10.02,676394.0
2016-06-24 10:30:00,10.9,10.91,10.84,10.86,542176.0,10.02,10.0292,9.9648,9.9832,542176.0
2016-06-24 10:35:00,10.86,10.91,10.83,10.91,749709.0,9.9832,10.0292,9.9556,10.0292,749709.0
2016-06-24 10:40:00,10.91,10.91,10.86,10.87,579726.0,10.0292,10.0292,9.9832,9.9924,579726.0
2016-06-24 10:45:00,10.88,10.93,10.87,10.91,610323.0,10.0016,10.0475,9.9924,10.0292,610323.0
2016-06-24 10:50:00,10.91,10.91,10.89,10.91,480918.0,10.0292,10.0292,10.0108,10.0292,480918.0
2016-06-24 10:55:00,10.91,10.93,10.87,10.89,594272.0,10.0292,10.0475,9.9924,10.0108,594272.0
2016-06-24 11:00:00,10.89,10.92,10.87,10.91,829632.0,10.0108,10.0383,9.9924,10.0292,829632.0
2016-06-24 11:05:00,10.91,10.94,10.9,10.94,308244.0,10.0292,10.0567,10.02,10.0567,308244.0
2016-06-24 11:10:00,10.94,10.94,10.89,10.9,485206.0,10.0567,10.0567,10.0108,10.02,485206.0
2016-06-24 11:15:00,10.89,10.9,10.85,10.87,947972.0,10.0108,10.02,9.974,9.9924,947972.0
2016-06-24 11:20:00,10.87,10.88,10.83,10.86,793051.0,9.9924,10.0016,9.9556,9.9832,793051.0
2016-06-24 11:25:00,10.86,10.86,10.83,10.84,647017.0,9.9832,9.9832,9.9556,9.9648,647017.0
2016-06-24 11:30:00,10.85,10.86,10.78,10.79,1219410.0,9.974,9.9832,9.9096,9.9188,1219410.0
2016-06-24 11:35:00,10.8,10.81,10.77,10.81,827078.0,9.928,9.9372,9.9005,9.9372,827078.0
2016-06-24 11:40:00,10.81,10.82,10.75,10.77,470168.0,9.9372,9.9464,9.8821,9.9005,470168.0
2016-06-24 11:45:00,10.77,10.79,10.74,10.76,596551.0,9.9005,9.9188,9.8729,9.8913,596551.0
2016-06-24 11:50:00,10.76,10.76,10.68,10.73,697067.0,9.8913,9.8913,9.8177,9.8637,697067.0
2016-06-24 11:55:00,10.73,10.77,10.72,10.77,356678.0,9.8637,9.9005,9.8545,9.9005,356678.0
2016-06-24 12:00:00,10.77,10.78,10.71,10.72,340723.0,9.9005,9.9096,9.8453,9.8545,340723.0
2016-06-24 12:05:00,10.73,10.75,10.72,10.74,175615.0,9.8637,9.8821,9.8545,9.8729,175615.0
2016-06-24 12:10:00,10.74,10.74,10.7,10.72,437749.0,9.8729,9.8729,9.8361,9.8545,437749.0
2016-06-24 12:15:00,10.72,10.72,10.69,10.7,392940.0,9.8545,9.8545,9.8269,9.8361,392940.0
2016-06-24 12:20:00,10.69,10.71,10.67,10.67,296154.0,9.8269,9.8453,9.8085,9.8085,296154.0
2016-06-24 12:25:00,10.67,10.71,10.67,10.7,530488.0,9.8085,9.8453,9.8085,9.8361,530488.0
2016-06-24 12:30:00,10.7,10.71,10.69,10.71,356073.0,9.8361,9.8453,9.8269,9.8453,356073.0
2016-06-24 12:35:00,10.7,10.71,10.69,10.7,323960.0,9.8361,9.8453,9.8269,9.8361,323960.0
2016-06-24 12:40:00,10.7,10.7,10.65,10.66,412966.0,9.8361,9.8361,9.7901,9.7993,412966.0
2016-06-24 12:45:00,10.67,10.67,10.64,10.64,565061.0,9.8085,9.8085,9.781,9.781,565061.0
2016-06-24 12:50:00,10.64,10.65,10.59,10.59,1090345.0,9.781,9.7901,9.735,9.735,1090345.0
2016-06-24 12:55:00,10.59,10.59,10.55,10.58,507234.0,9.735,9.735,9.6982,9.7258,507234.0
2016-06-24 13:00:00,10.58,10.58,10.53,10.55,477950.0,9.7258,9.7258,9.6798,9.6982,477950.0
2016-06-24 13:05:00,10.55,10.56,10.51,10.52,690936.0,9.6982,9.7074,9.6614,9.6706,690936.0
2016-06-24 13:10:00,10.52,10.54,10.51,10.54,444482.0,9.6706,9.689,9.6614,9.689,444482.0
2016-06-24 13:15:00,10.54,10.57,10.53,10.53,448308.0,9.689,9.7166,9.6798,9.6798,448308.0
2016-06-24 13:20:00,10.54,10.57,10.53,10.56,254637.0,9.689,9.7166,9.6798,9.7074,254637.0
2016-06-24 13:25:00,10.56,10.59,10.56,10.59,205166.0,9.7074,9.735,9.7074,9.735,205166.0
2016-06-24 13:30:00,10.59,10.62,10.58,10.61,368767.0,9.735,9.7626,9.7258,9.7534,368767.0
2016-06-24 13:35:00,10.62,10.67,10.61,10.67,332060.0,9.7626,9.8085,9.7534,9.8085,332060.0
2016-06-24 13:40:00,10.67,10.68,10.66,10.67,282285.0,9.8085,9.8177,9.7993,9.8085,282285.0
2016-06-24 13:45:00,10.67,10.68,10.65,10.66,423112.0,9.8085,9.8177,9.7901,9.7993,423112.0
2016-06-24 13:50:00,10.66,10.66,10.63,10.65,261897.0,9.7993,9.7993,9.7718,9.7901,261897.0
2016-06-24 13:55:00,10.65,10.65,10.62,10.63,134729.0,9.7901,9.7901,9.7626,9.7718,134729.0
2016-06-24 14:00:00,10.62,10.65,10.62,10.63,137009.0,9.7626,9.7901,9.7626,9.7718,137009.0
2016-06-24 14:05:00,10.64,10.64,10.63,10.64,132027.0,9.781,9.781,9.7718,9.781,132027.0
2016-06-24 14:10:00,10.64,10.65,10.63,10.63,252873.0,9.781,9.7901,9.7718,9.7718,252873.0
2016-06-24 14:15:00,10.64,10.64,10.62,10.64,140051.0,9.781,9.781,9.7626,9.781,140051.0
2016-06-24 14:20:00,10.64,10.65,10.61,10.62,347241.0,9.781,9.7901,9.7534,9.7626,347241.0
2016-06-24 14:25:00,10.61,10.62,10.59,10.6,317637.0,9.7534,9.7626,9.735,9.7442,317637.0
2016-06-24 14:30:00,10.6,10.61,10.59,10.61,307514.0,9.7442,9.7534,9.735,9.7534,307514.0
2016-06-24 14:35:00,10.61,10.61,10.6,10.6,104723.0,9.7534,9.7534,9.7442,9.7442,104723.0
2016-06-24 14:40:00,10.61,10.61,10.59,10.6,289247.0,9.7534,9.7534,9.735,9.7442,289247.0
2016-06-24 14:45:00,10.6,10.6,10.59,10.6,165087.0,9.7442,9.7442,9.735,9.7442,165087.0
2016-06-24 14:50:00,10.6,10.6,10.57,10.58,327200.0,9.7442,9.7442,9.7166,9.7258,327200.0
2016-06-24 14:55:00,10.58,10.6,10.57,10.6,310442.0,9.7258,9.7442,9.7166,9.7442,310442.0
2016-06-24 15:00:00,10.6,10.6,10.56,10.57,312525.0,9.7442,9.7442,9.7074,9.7166,312525.0
2016-06-24 15:05:00,10.57,10.58,10.56,10.58,261906.0,9.7166,9.7258,9.7074,9.7258,261906.0
2016-06-24 15:10:00,10.58,10.58,10.55,10.55,221409.0,9.7258,9.7258,9.6982,9.6982,221409.0
2016-06-24 15:15:00,10.55,10.56,10.55,10.55,299656.0,9.6982,9.7074,9.6982,9.6982,299656.0
2016-06-24 15:20:00,10.55,10.56,10.55,10.55,198805.0,9.6982,9.7074,9.6982,9.6982,198805.0
2016-06-24 15:25:00,10.55,10.56,10.55,10.56,253638.0,9.6982,9.7074,9.6982,9.7074,253638.0
2016-06-24 15:30:00,10.56,10.56,10.55,10.55,334077.0,9.7074,9.7074,9.6982,9.6982,334077.0
2016-06-24 15:35:00,10.55,10.56,10.55,10.55,476773.0,9.6982,9.7074,9.6982,9.6982,476773.0
2016-06-24 15:40:00,10.55,10.57,10.55,10.56,1331597.0,9.6982,9.7166,9.6982,9.7074,1331597.0
2016-06-24 15:45:00,10.57,10.58,10.56,10.58,526826.0,9.7166,9.7258,9.7074,9.7258,526826.0
2016-06-24 15:50:00,10.58,10.58,10.57,10.57,674283.0,9.7258,9.7258,9.7166,9.7166,674283.0
2016-06-24 15:55:00,10.58,10.58,10.57,10.57,1736477.0,9.7258,9.7258,9.7166,9.7166,1736477.0
2016-06-27 09:30:00,10.56,10.56,10.4,10.49,1431687.0,9.7074,9.7074,9.5603,9.6431,1431687.0
2016-06-27 09:35:00,10.49,10.54,10.42,10.44,643884.0,9.6431,9.689,9.5787,9.5971,643884.0
2016-06-27 09:40:00,10.44,10.48,10.34,10.35,892895.0,9.5971,9.6339,9.5052,9.5144,892895.0
2016-06-27 09:45:00,10.35,10.4,10.29,10.32,915879.0,9.5144,9.5603,9.4592,9.4868,915879.0
2016-06-27 09:50:00,10.32,10.34,10.29,10.3,575882.0,9.4868,9.5052,9.4592,9.4684,575882.0
2016-06-27 09:55:00,10.31,10.31,10.25,10.25,485421.0,9.4776,9.4776,9.4224,9.4224,485421.0
2016-06-27 10:00:00,10.25,10.29,10.25,10.25,764423.0,9.4224,9.4592,9.4224,9.4224,764423.0
2016-06-27 10:05:00,10.25,10.26,10.11,10.13,1007673.0,9.4224,9.4316,9.2937,9.3121,1007673.0
2016-06-27 10:10:00,10.12,10.13,10.04,10.04,859747.0,9.3029,9.3121,9.2294,9.2294,859747.0
2016-06-27 10:15:00,10.05,10.06,9.99,10.02,1298560.0,9.2386,9.2478,9.1834,9.211,1298560.0
2016-06-27 10:20:00,10.02,10.03,10.0,10.02,616492.0,9.211,9.2202,9.1926,9.211,616492.0
2016-06-27 10:25:00,10.01,10.06,10.01,10.04,472298.0,9.2018,9.2478,9.2018,9.2294,472298.0
2016-06-27 10:30:00,10.04,10.1,10.02,10.1,524073.0,9.2294,9.2845,9.211,9.2845,524073.0
2016-06-27 10:35:00,10.1,10.12,10.07,10.08,400995.0,9.2845,9.3029,9.257,9.2662,400995.0
2016-06-27 10:40:00,10.08,10.12,10.07,10.08,383147.0,9.2662,9.3029,9.257,9.2662,383147.0
2016-06-27 10:45:00,10.08,10.09,10.05,10.05,400882.0,9.2662,9.2754,9.2386,9.2386,400882.0
2016-06-27 10:50:00,10.05,10.06,10.02,10.04,363304.0,9.2386,9.2478,9.211,9.2294,363304.0
2016-06-27 10:55:00,10.03,10.04,10.01,10.02,236590.0,9.2202,9.2294,9.2018,9.211,236590.0
2016-06-27 11:00:00,10.01,10.04,10.0,10.02,564850.0,9.2018,9.2294,9.1926,9.211,564850.0
2016-06-27 11:05:00,10.02,10.06,10.0,10.03,334659.0,9.211,9.2478,9.1926,9.2202,334659.0
2016-06-27 11:10:00,10.03,10.06,10.01,10.04,371881.0,9.2202,9.2478,9.2018,9.2294,371881.0
2016-06-27 11:15:00,10.04,10.04,10.01,10.01,260699.0,9.2294,9.2294,9.2018,9.2018,260699.0
2016-06-27 11:20:00,10.02,10.02,10.01,10.01,159387.0,9.211,9.211,9.2018,9.2018,159387.0
2016-06-27 11:25:00,10.01,10.08,10.01,10.07,433864.0,9.2018,9.2662,9.2018,9.257,433864.0
2016-06-27 11:30:00,10.08,10.1,10.06,10.07,344892.0,9.2662,9.2845,9.2478,9.257,344892.0
2016-06-27 11:35:00,10.08,10.13,10.07,10.13,292303.0,9.2662,9.3121,9.257,9.3121,292303.0
2016-06-27 11:40:00,10.13,10.17,10.12,10.15,285859.0,9.3121,9.3489,9.3029,9.3305,285859.0
2016-06-27 11:45:00,10.15,10.16,10.11,10.13,307224.0,9.3305,9.3397,9.2937,9.3121,307224.0
2016-06-27 11:50:00,10.13,10.14,10.08,10.09,364145.0,9.3121,9.3213,9.2662,9.2754,364145.0
2016-06-27 11:55:00,10.08,10.09,10.05,10.05,265999.0,9.2662,9.2754,9.2386,9.2386,265999.0
2016-06-27 12:00:00,10.06,10.06,10.04,10.05,161024.0,9.2478,9.2478,9.2294,9.2386,161024.0
2016-06-27 12:05:00,10.05,10.06,10.04,10.05,222452.0,9.2386,9.2478,9.2294,9.2386,222452.0
2016-06-27 12:10:00,10.05,10.05,10.01,10.02,200115.0,9.2386,9.2386,9.2018,9.211,200115.0
2016-06-27 12:15:00,10.02,10.05,10.01,10.03,274763.0,9.211,9.2386,9.2018,9.2202,274763.0
2016-06-27 12:20:00,10.04,10.08,10.03,10.06,221946.0,9.2294,9.2662,9.2202,9.2478,221946.0
2016-06-27 12:25:00,10.06,10.11,10.06,10.11,186102.0,9.2478,9.2937,9.2478,9.2937,186102.0
2016-06-27 12:30:00,10.11,10.12,10.09,10.1,193759.0,9.2937,9.3029,9.2754,9.2845,193759.0
2016-06-27 12:35:00,10.1,10.12,10.09,10.11,250016.0,9.2845,9.3029,9.2754,9.2937,250016.0
2016-06-27 12:40:00,10.12,10.12,10.09,10.09,128435.0,9.3029,9.3029,9.2754,9.2754,128435.0
2016-06-27 12:45:00,10.09,10.11,10.08,10.11,194319.0,9.2754,9.2937,9.2662,9.2937,194319.0
2016-06-27 12:50:00,10.11,10.13,10.1,10.13,117952.0,9.2937,9.3121,9.2845,9.3121,117952.0
2016-06-27 12:55:00,10.13,10.19,10.12,10.19,224892.0,9.3121,9.3673,9.3029,9.3673,224892.0
2016-06-27 13:00:00,10.19,10.19,10.13,10.13,390273.0,9.3673,9.3673,9.3121,9.3121,390273.0
2016-06-27 13:05:00,10.13,10.14,10.08,10.1,249837.0,9.3121,9.3213,9.2662,9.2845,249837.0
2016-06-27 13:10:00,10.1,10.1,10.09,10.1,116892.0,9.2845,9.2845,9.2754,9.2845,116892.0
2016-06-27 13:15:00,10.1,10.13,10.09,10.11,202318.0,9.2845,9.3121,9.2754,9.2937,202318.0
2016-06-27 13:20:00,10.1,10.1,10.08,10.09,168085.0,9.2845,9.2845,9.2662,9.2754,168085.0
2016-06-27 13:25:00,10.09,10.1,10.08,10.09,132306.0,9.2754,9.2845,9.2662,9.2754,132306.0
2016-06-27 13:30:00,10.08,10.09,10.06,10.06,142003.0,9.2662,9.2754,9.2478,9.2478,142003.0
2016-06-27 13:35:00,10.07,10.07,10.06,10.06,94410.0,9.257,9.257,9.2478,9.2478,94410.0
2016-06-27 13:40:00,10.06,10.07,10.04,10.04,353640.0,9.2478,9.257,9.2294,9.2294,353640.0
2016-06-27 13:45:00,10.04,10.07,10.04,10.06,200670.0,9.2294,9.257,9.2294,9.2478,200670.0
2016-06-27 13:50:00,10.07,10.07,10.05,10.05,168986.0,9.257,9.257,9.2386,9.2386,168986.0
2016-06-27 13:55:00,10.05,10.06,10.05,10.05,82216.0,9.2386,9.2478,9.2386,9.2386,82216.0
2016-06-27 14:00:00,10.05,10.06,10.04,10.05,170572.0,9.2386,9.2478,9.2294,9.2386,170572.0
2016-06-27 14:05:00,10.04,10.05,10.04,10.05,195150.0,9.2294,9.2386,9.2294,9.2386,195150.0
2016-06-27 14:10:00,10.04,10.05,10.02,10.03,175675.0,9.2294,9.2386,9.211,9.2202,175675.0
2016-06-27 14:15:00,10.03,10.03,10.01,10.01,215963.0,9.2202,9.2202,9.2018,9.2018,215963.0
2016-06-27 14:20:00,10.02,10.02,10.0,10.0,414140.0,9.211,9.211,9.1926,9.1926,414140.0
2016-06-27 14:25:00,10.0,10.03,10.0,10.03,416322.0,9.1926,9.2202,9.1926,9.2202,416322.0
2016-06-27 14:30:00,10.03,10.04,10.01,10.04,267306.0,9.2202,9.2294,9.2018,9.2294,267306.0
2016-06-27 14:35:00,10.04,10.06,10.03,10.06,227266.0,9.2294,9.2478,9.2202,9.2478,227266.0
2016-06-27 14:40:00,10.06,10.07,10.05,10.06,236889.0,9.2478,9.257,9.2386,9.2478,236889.0
2016-06-27 14:45:00,10.06,10.07,10.04,10.05,130564.0,9.2478,9.257,9.2294,9.2386,130564.0
2016-06-27 14:50:00,10.04,10.05,10.04,10.04,46774.0,9.2294,9.2386,9.2294,9.2294,46774.0
2016-06-27 14:55:00,10.04,10.05,10.03,10.04,192449.0,9.2294,9.2386,9.2202,9.2294,192449.0
2016-06-27 15:00:00,10.04,10.06,10.04,10.05,304353.0,9.2294,9.2478,9.2294,9.2386,304353.0
2016-06-27 15:05:00,10.04,10.07,10.04,10.07,283932.0,9.2294,9.257,9.2294,9.257,283932.0
2016-06-27 15:10:00,10.07,10.08,10.06,10.08,169940.0,9.257,9.2662,9.2478,9.2662,169940.0
2016-06-27 15:15:00,10.08,10.08,10.07,10.08,148987.0,9.2662,9.2662,9.257,9.2662,148987.0
2016-06-27 15:20:00,10.08,10.08,10.06,10.06,264565.0,9.2662,9.2662,9.2478,9.2478,264565.0
2016-06-27 15:25:00,10.07,10.07,10.06,10.06,196759.0,9.257,9.257,9.2478,9.2478,196759.0
2016-06-27 15:30:00,10.07,10.07,10.06,10.07,319275.0,9.257,9.257,9.2478,9.257,319275.0
2016-06-27 15:35:00,10.07,10.08,10.06,10.08,610446.0,9.257,9.2662,9.2478,9.2662,610446.0
2016-06-27 15:40:00,10.08,10.12,10.07,10.12,769705.0,9.2662,9.3029,9.257,9.3029,769705.0
2016-06-27 15:45:00,10.12,10.14,10.11,10.13,510675.0,9.3029,9.3213,9.2937,9.3121,510675.0
2016-06-27 15:50:00,10.13,10.13,10.12,10.13,433208.0,9.3121,9.3121,9.3029,9.3121,433208.0
2016-06-27 15:55:00,10.13,10.13,10.12,10.13,922073.0,9.3121,9.3121,9.3029,9.3121,922073.0
2016-06-28 09:30:00,10.62,10.89,10.62,10.8,3205993.0,9.7626,10.0108,9.7626,9.928,3205993.0
2016-06-28 09:35:00,10.8,10.89,10.73,10.86,1518958.0,9.928,10.0108,9.8637,9.9832,1518958.0
2016-06-28 09:40:00,10.86,10.87,10.77,10.78,943381.0,9.9832,9.9924,9.9005,9.9096,943381.0
2016-06-28 09:45:00,10.78,10.88,10.77,10.86,930828.0,9.9096,10.0016,9.9005,9.9832,930828.0
2016-06-28 09:50:00,10.86,10.92,10.85,10.89,918138.0,9.9832,10.0383,9.974,10.0108,918138.0
2016-06-28 09:55:00,10.88,10.9,10.81,10.81,607178.0,10.0016,10.02,9.9372,9.9372,607178.0
2016-06-28 10:00:00,10.82,10.89,10.8,10.86,602624.0,9.9464,10.0108,9.928,9.9832,602624.0
2016-06-28 10:05:00,10.87,10.88,10.71,10.72,714188.0,9.9924,10.0016,9.8453,9.8545,714188.0
2016-06-28 10:10:00,10.71,10.74,10.66,10.68,836735.0,9.8453,9.8729,9.7993,9.8177,836735.0
2016-06-28 10:15:00,10.69,10.77,10.68,10.75,600012.0,9.8269,9.9005,9.8177,9.8821,600012.0
2016-06-28 10:20:00,10.75,10.76,10.7,10.71,398590.0,9.8821,9.8913,9.8361,9.8453,398590.0
2016-06-28 10:25:00,10.7,10.72,10.64,10.67,498753.0,9.8361,9.8545,9.781,9.8085,498753.0
2016-06-28 10:30:00,10.67,10.69,10.63,10.65,368462.0,9.8085,9.8269,9.7718,9.7901,368462.0
2016-06-28 10:35:00,10.65,10.68,10.64,10.66,279519.0,9.7901,9.8177,9.781,9.7993,279519.0
2016-06-28 10:40:00,10.66,10.68,10.6,10.68,606528.0,9.7993,9.8177,9.7442,9.8177,606528.0
2016-06-28 10:45:00,10.68,10.71,10.65,10.68,307849.0,9.8177,9.8453,9.7901,9.8177,307849.0
2016-06-28 10:50:00,10.67,10.71,10.67,10.67,226702.0,9.8085,9.8453,9.8085,9.8085,226702.0
2016-06-28 10:55:00,10.67,10.68,10.54,10.55,905056.0,9.8085,9.8177,9.689,9.6982,905056.0
2016-06-28 11:00:00,10.56,10.6,10.54,10.57,731992.0,9.7074,9.7442,9.689,9.7166,731992.0
2016-06-28 11:05:00,10.57,10.61,10.56,10.56,736706.0,9.7166,9.7534,9.7074,9.7074,736706.0
2016-06-28 11:10:00,10.56,10.57,10.52,10.53,676959.0,9.7074,9.7166,9.6706,9.6798,676959.0
2016-06-28 11:15:00,10.54,10.62,10.52,10.61,506988.0,9.689,9.7626,9.6706,9.7534,506988.0
2016-06-28 11:20:00,10.62,10.65,10.6,10.62,363595.0,9.7626,9.7901,9.7442,9.7626,363595.0
2016-06-28 11:25:00,10.62,10.64,10.6,10.62,489084.0,9.7626,9.781,9.7442,9.7626,489084.0
2016-06-28 11:30:00,10.62,10.65,10.6,10.65,371723.0,9.7626,9.7901,9.7442,9.7901,371723.0
2016-06-28 11:35:00,10.64,10.71,10.63,10.71,516756.0,9.781,9.8453,9.7718,9.8453,516756.0
2016-06-28 11:40:00,10.71,10.76,10.69,10.73,560922.0,9.8453,9.8913,9.8269,9.8637,560922.0
2016-06-28 11:45:00,10.73,10.85,10.73,10.83,622574.0,9.8637,9.974,9.8637,9.9556,622574.0
2016-06-28 11:50:00,10.83,10.84,10.77,10.79,617321.0,9.9556,9.9648,9.9005,9.9188,617321.0
2016-06-28 11:55:00,10.78,10.81,10.77,10.78,239642.0,9.9096,9.9372,9.9005,9.9096,239642.0
2016-06-28 12:00:00,10.78,10.78,10.72,10.74,491536.0,9.9096,9.9096,9.8545,9.8729,491536.0
2016-06-28 12:05:00,10.74,10.74,10.7,10.7,303645.0,9.8729,9.8729,9.8361,9.8361,303645.0
2016-06-28 12:10:00,10.7,10.73,10.68,10.72,510972.0,9.8361,9.8637,9.8177,9.8545,510972.0
2016-06-28 12:15:00,10.71,10.73,10.69,10.7,434878.0,9.8453,9.8637,9.8269,9.8361,434878.0
2016-06-28 12:20:00,10.7,10.71,10.69,10.69,146780.0,9.8361,9.8453,9.8269,9.8269,146780.0
2016-06-28 12:25:00,10.7,10.7,10.69,10.7,71466.0,9.8361,9.8361,9.8269,9.8361,71466.0
2016-06-28 12:30:00,10.7,10.7,10.67,10.69,342502.0,9.8361,9.8361,9.8085,9.8269,342502.0
2016-06-28 12:35:00,10.7,10.75,10.69,10.75,216265.0,9.8361,9.8821,9.8269,9.8821,216265.0
2016-06-28 12:40:00,10.75,10.76,10.7,10.7,406859.0,9.8821,9.8913,9.8361,9.8361,406859.0
2016-06-28 12:45:00,10.71,10.72,10.69,10.71,223391.0,9.8453,9.8545,9.8269,9.8453,223391.0
2016-06-28 12:50:00,10.71,10.74,10.71,10.71,218121.0,9.8453,9.8729,9.8453,9.8453,218121.0
2016-06-28 12:55:00,10.71,10.73,10.69,10.71,238894.0,9.8453,9.8637,9.8269,9.8453,238894.0
2016-06-28 13:00:00,10.7,10.71,10.67,10.68,220108.0,9.8361,9.8453,9.8085,9.8177,220108.0
2016-06-28 13:05:00,10.68,10.68,10.64,10.64,197109.0,9.8177,9.8177,9.781,9.781,197109.0
2016-06-28 13:10:00,10.65,10.67,10.64,10.66,130447.0,9.7901,9.8085,9.781,9.7993,130447.0
2016-06-28 13:15:00,10.67,10.67,10.63,10.63,214614.0,9.8085,9.8085,9.7718,9.7718,214614.0
2016-06-28 13:20:00,10.63,10.64,10.61,10.63,220604.0,9.7718,9.781,9.7534,9.7718,220604.0
2016-06-28 13:25:00,10.62,10.64,10.62,10.63,205404.0,9.7626,9.781,9.7626,9.7718,205404.0
2016-06-28 13:30:00,10.62,10.65,10.61,10.62,202821.0,9.7626,9.7901,9.7534,9.7626,202821.0
2016-06-28 13:35:00,10.62,10.65,10.61,10.64,220835.0,9.7626,9.7901,9.7534,9.781,220835.0
2016-06-28 13:40:00,10.64,10.66,10.63,10.65,475029.0,9.781,9.7993,9.7718,9.7901,475029.0
2016-06-28 13:45:00,10.65,10.66,10.63,10.64,216583.0,9.7901,9.7993,9.7718,9.781,216583.0
2016-06-28 13:50:00,10.63,10.66,10.63,10.65,217365.0,9.7718,9.7993,9.7718,9.7901,217365.0
2016-06-28 13:55:00,10.64,10.65,10.62,10.63,351485.0,9.781,9.7901,9.7626,9.7718,351485.0
2016-06-28 14:00:00,10.63,10.66,10.61,10.65,233342.0,9.7718,9.7993,9.7534,9.7901,233342.0
2016-06-28 14:05:00,10.65,10.66,10.63,10.63,187559.0,9.7901,9.7993,9.7718,9.7718,187559.0
2016-06-28 14:10:00,10.63,10.66,10.61,10.62,195120.0,9.7718,9.7993,9.7534,9.7626,195120.0
2016-06-28 14:15:00,10.62,10.66,10.62,10.66,173072.0,9.7626,9.7993,9.7626,9.7993,173072.0
2016-06-28 14:20:00,10.66,10.68,10.65,10.67,302699.0,9.7993,9.8177,9.7901,9.8085,302699.0
2016-06-28 14:25:00,10.67,10.67,10.64,10.65,234943.0,9.8085,9.8085,9.781,9.7901,234943.0
2016-06-28 14:30:00,10.65,10.7,10.64,10.69,194220.0,9.7901,9.8361,9.781,9.8269,194220.0
2016-06-28 14:35:00,10.7,10.7,10.68,10.68,242785.0,9.8361,9.8361,9.8177,9.8177,242785.0
2016-06-28 14:40:00,10.69,10.69,10.66,10.66,327016.0,9.8269,9.8269,9.7993,9.7993,327016.0
2016-06-28 14:45:00,10.67,10.71,10.66,10.7,375552.0,9.8085,9.8453,9.7993,9.8361,375552.0
2016-06-28 14:50:00,10.7,10.75,10.69,10.75,355280.0,9.8361,9.8821,9.8269,9.8821,355280.0
2016-06-28 14:55:00,10.75,10.77,10.72,10.73,383135.0,9.8821,9.9005,9.8545,9.8637,383135.0
2016-06-28 15:00:00,10.73,10.74,10.69,10.71,761148.0,9.8637,9.8729,9.8269,9.8453,761148.0
2016-06-28 15:05:00,10.71,10.74,10.7,10.7,267184.0,9.8453,9.8729,9.8361,9.8361,267184.0
2016-06-28 15:10:00,10.7,10.71,10.69,10.69,371088.0,9.8361,9.8453,9.8269,9.8269,371088.0
2016-06-28 15:15:00,10.7,10.7,10.62,10.62,608701.0,9.8361,9.8361,9.7626,9.7626,608701.0
2016-06-28 15:20:00,10.62,10.64,10.62,10.63,709215.0,9.7626,9.781,9.7626,9.7718,709215.0
2016-06-28 15:25:00,10.64,10.65,10.63,10.64,240792.0,9.781,9.7901,9.7718,9.781,240792.0
2016-06-28 15:30:00,10.64,10.65,10.62,10.62,352986.0,9.781,9.7901,9.7626,9.7626,352986.0
2016-06-28 15:35:00,10.62,10.63,10.59,10.62,583256.0,9.7626,9.7718,9.735,9.7626,583256.0
2016-06-28 15:40:00,10.61,10.67,10.61,10.65,444495.0,9.7534,9.8085,9.7534,9.7901,444495.0
2016-06-28 15:45:00,10.64,10.65,10.61,10.63,644345.0,9.781,9.7901,9.7534,9.7718,644345.0
2016-06-28 15:50:00,10.64,10.64,10.61,10.62,532337.0,9.781,9.781,9.7534,9.7626,532337.0
2016-06-28 15:55:00,10.62,10.69,10.61,10.68,2206849.0,9.7626,9.8269,9.7534,9.8177,2206849.0
2016-06-29 09:30:00,10.87,11.0,10.87,10.97,1575054.0,9.9924,10.1119,9.9924,10.0843,1575054.0
2016-06-29 09:35:00,10.97,10.99,10.79,10.85,1170471.0,10.0843,10.1027,9.9188,9.974,1170471.0
2016-06-29 09:40:00,10.85,10.89,10.78,10.88,867241.0,9.974,10.0108,9.9096,10.0016,867241.0
2016-06-29 09:45:00,10.88,10.92,10.86,10.9,574030.0,10.0016,10.0383,9.9832,10.02,574030.0
2016-06-29 09:50:00,10.9,10.93,10.84,10.84,676823.0,10.02,10.0475,9.9648,9.9648,676823.0
2016-06-29 09:55:00,10.85,10.9,10.83,10.88,373794.0,9.974,10.02,9.9556,10.0016,373794.0
2016-06-29 10:00:00,10.88,10.98,10.88,10.95,797471.0,10.0016,10.0935,10.0016,10.0659,797471.0
2016-06-29 10:05:00,10.96,10.99,10.92,10.95,553232.0,10.0751,10.1027,10.0383,10.0659,553232.0
2016-06-29 10:10:00,10.95,10.97,10.92,10.95,359077.0,10.0659,10.0843,10.0383,10.0659,359077.0
2016-06-29 10:15:00,10.94,10.95,10.87,10.88,448797.0,10.0567,10.0659,9.9924,10.0016,448797.0
2016-06-29 10:20:00,10.88,10.9,10.86,10.88,357345.0,10.0016,10.02,9.9832,10.0016,357345.0
2016-06-29 10:25:00,10.88,10.89,10.84,10.84,309548.0,10.0016,10.0108,9.9648,9.9648,309548.0
2016-06-29 10:30:00,10.84,10.98,10.8,10.97,760938.0,9.9648,10.0935,9.928,10.0843,760938.0
2016-06-29 10:35:00,10.96,10.98,10.91,10.92,432242.0,10.0751,10.0935,10.0292,10.0383,432242.0
2016-06-29 10:40:00,10.92,10.94,10.9,10.91,496176.0,10.0383,10.0567,10.02,10.0292,496176.0
2016-06-29 10:45:00,10.91,10.97,10.9,10.96,315350.0,10.0292,10.0843,10.02,10.0751,315350.0
2016-06-29 10:50:00,10.97,10.99,10.95,10.96,895992.0,10.0843,10.1027,10.0659,10.0751,895992.0
2016-06-29 10:55:00,10.96,10.98,10.92,10.94,551716.0,10.0751,10.0935,10.0383,10.0567,551716.0
2016-06-29 11:00:00,10.94,10.99,10.92,10.98,453302.0,10.0567,10.1027,10.0383,10.0935,453302.0
2016-06-29 11:05:00,10.98,10.99,10.93,10.94,255805.0,10.0935,10.1027,10.0475,10.0567,255805.0
2016-06-29 11:10:00,10.94,10.97,10.93,10.96,242065.0,10.0567,10.0843,10.0475,10.0751,242065.0
2016-06-29 11:15:00,10.96,10.96,10.92,10.93,398455.0,10.0751,10.0751,10.0383,10.0475,398455.0
2016-06-29 11:20:00,10.94,10.96,10.91,10.96,334946.0,10.0567,10.0751,10.0292,10.0751,334946.0
2016-06-29 11:25:00,10.96,10.97,10.94,10.97,234247.0,10.0751,10.0843,10.0567,10.0843,234247.0
2016-06-29 11:30:00,10.97,10.99,10.96,10.97,295774.0,10.0843,10.1027,10.0751,10.0843,295774.0
2016-06-29 11:35:00,10.97,11.02,10.97,11.02,729594.0,10.0843,10.1303,10.0843,10.1303,729594.0
2016-06-29 11:40:00,11.02,11.03,10.99,10.99,377821.0,10.1303,10.1395,10.1027,10.1027,377821.0
2016-06-29 11:45:00,11.0,11.03,10.99,11.03,281157.0,10.1119,10.1395,10.1027,10.1395,281157.0
2016-06-29 11:50:00,11.03,11.08,11.02,11.07,612137.0,10.1395,10.1854,10.1303,10.1762,612137.0
2016-06-29 11:55:00,11.07,11.07,11.04,11.05,353851.0,10.1762,10.1762,10.1487,10.1578,353851.0
2016-06-29 12:00:00,11.04,11.05,11.0,11.03,276868.0,10.1487,10.1578,10.1119,10.1395,276868.0
2016-06-29 12:05:00,11.03,11.05,10.99,11.01,516257.0,10.1395,10.1578,10.1027,10.1211,516257.0
2016-06-29 12:10:00,11.0,11.01,10.99,11.0,237808.0,10.1119,10.1211,10.1027,10.1119,237808.0
2016-06-29 12:15:00,11.0,11.0,10.95,10.97,218128.0,10.1119,10.1119,10.0659,10.0843,218128.0
2016-06-29 12:20:00,10.96,11.0,10.96,10.99,238618.0,10.0751,10.1119,10.0751,10.1027,238618.0
2016-06-29 12:25:00,10.99,11.01,10.98,10.98,373079.0,10.1027,10.1211,10.0935,10.0935,373079.0
2016-06-29 12:30:00,10.98,11.0,10.97,10.98,191998.0,10.0935,10.1119,10.0843,10.0935,191998.0
2016-06-29 12:35:00,10.98,10.99,10.96,10.96,77448.0,10.0935,10.1027,10.0751,10.0751,77448.0
2016-06-29 12:40:00,10.96,10.97,10.91,10.92,512739.0,10.0751,10.0843,10.0292,10.0383,512739.0
2016-06-29 12:45:00,10.92,10.94,10.9,10.91,298169.0,10.0383,10.0567,10.02,10.0292,298169.0
2016-06-29 12:50:00,10.91,10.96,10.91,10.96,138097.0,10.0292,10.0751,10.0292,10.0751,138097.0
2016-06-29 12:55:00,10.95,10.97,10.93,10.94,239291.0,10.0659,10.0843,10.0475,10.0567,239291.0
2016-06-29 13:00:00,10.94,10.94,10.91,10.92,197223.0,10.0567,10.0567,10.0292,10.0383,197223.0
2016-06-29 13:05:00,10.92,10.92,10.87,10.87,361458.0,10.0383,10.0383,9.9924,9.9924,361458.0
2016-06-29 13:10:00,10.87,10.88,10.85,10.86,176474.0,9.9924,10.0016,9.974,9.9832,176474.0
2016-06-29 13:15:00,10.87,10.88,10.85,10.88,149661.0,9.9924,10.0016,9.974,10.0016,149661.0
2016-06-29 13:20:00,10.88,10.91,10.87,10.9,117670.0,10.0016,10.0292,9.9924,10.02,117670.0
2016-06-29 13:25:00,10.9,10.9,10.87,10.88,139803.0,10.02,10.02,9.9924,10.0016,139803.0
2016-06-29 13:30:00,10.89,10.9,10.87,10.89,98510.0,10.0108,10.02,9.9924,10.0108,98510.0
2016-06-29 13:35:00,10.89,10.92,10.88,10.91,199793.0,10.0108,10.0383,10.0016,10.0292,199793.0
2016-06-29 13:40:00,10.91,10.92,10.9,10.92,236169.0,10.0292,10.0383,10.02,10.0383,236169.0
2016-06-29 13:45:00,10.92,10.92,10.89,10.9,188249.0,10.0383,10.0383,10.0108,10.02,188249.0
2016-06-29 13:50:00,10.89,10.9,10.88,10.89,109973.0,10.0108,10.02,10.0016,10.0108,109973.0
2016-06-29 13:55:00,10.89,10.91,10.88,10.9,179880.0,10.0108,10.0292,10.0016,10.02,179880.0
2016-06-29 14:00:00,10.9,10.92,10.89,10.91,373898.0,10.02,10.0383,10.0108,10.0292,373898.0
2016-06-29 14:05:00,10.91,10.92,10.89,10.89,357861.0,10.0292,10.0383,10.0108,10.0108,357861.0
2016-06-29 14:10:00,10.9,10.91,10.89,10.9,226416.0,10.02,10.0292,10.0108,10.02,226416.0
2016-06-29 14:15:00,10.9,10.9,10.89,10.89,70059.0,10.02,10.02,10.0108,10.0108,70059.0
2016-06-29 14:20:00,10.9,10.91,10.89,10.89,282528.0,10.02,10.0292,10.0108,10.0108,282528.0
2016-06-29 14:25:00,10.9,10.9,10.87,10.88,150700.0,10.02,10.02,9.9924,10.0016,150700.0
2016-06-29 14:30:00,10.89,10.89,10.87,10.88,108519.0,10.0108,10.0108,9.9924,10.0016,108519.0
2016-06-29 14:35:00,10.88,10.9,10.87,10.88,205436.0,10.0016,10.02,9.9924,10.0016,205436.0
2016-06-29 14:40:00,10.88,10.89,10.87,10.88,174872.0,10.0016,10.0108,9.9924,10.0016,174872.0
2016-06-29 14:45:00,10.88,10.89,10.86,10.87,192611.0,10.0016,10.0108,9.9832,9.9924,192611.0
2016-06-29 14:50:00,10.87,10.87,10.84,10.84,184528.0,9.9924,9.9924,9.9648,9.9648,184528.0
2016-06-29 14:55:00,10.85,10.86,10.84,10.86,141756.0,9.974,9.9832,9.9648,9.9832,141756.0
2016-06-29 15:00:00,10.86,10.88,10.86,10.87,126444.0,9.9832,10.0016,9.9832,9.9924,126444.0
2016-06-29 15:05:00,10.87,10.88,10.85,10.88,122420.0,9.9924,10.0016,9.974,10.0016,122420.0
2016-06-29 15:10:00,10.88,10.89,10.87,10.88,140483.0,10.0016,10.0108,9.9924,10.0016,140483.0
2016-06-29 15:15:00,10.88,10.9,10.87,10.87,279959.0,10.0016,10.02,9.9924,9.9924,279959.0
2016-06-29 15:20:00,10.87,10.88,10.84,10.84,239599.0,9.9924,10.0016,9.9648,9.9648,239599.0
2016-06-29 15:25:00,10.84,10.85,10.83,10.85,276534.0,9.9648,9.974,9.9556,9.974,276534.0
2016-06-29 15:30:00,10.85,10.85,10.82,10.85,226568.0,9.974,9.974,9.9464,9.974,226568.0
2016-06-29 15:35:00,10.85,10.85,10.82,10.83,143506.0,9.974,9.974,9.9464,9.9556,143506.0
2016-06-29 15:40:00,10.83,10.84,10.8,10.8,239971.0,9.9556,9.9648,9.928,9.928,239971.0
2016-06-29 15:45:00,10.81,10.82,10.8,10.81,342652.0,9.9372,9.9464,9.928,9.9372,342652.0
2016-06-29 15:50:00,10.81,10.81,10.76,10.78,654348.0,9.9372,9.9372,9.8913,9.9096,654348.0
2016-06-29 15:55:00,10.78,10.79,10.76,10.77,1066511.0,9.9096,9.9188,9.8913,9.9005,1066511.0
2016-06-30 09:30:00,10.85,10.93,10.8,10.86,1190147.0,9.974,10.0475,9.928,9.9832,1190147.0
2016-06-30 09:35:00,10.85,10.87,10.78,10.82,580824.0,9.974,9.9924,9.9096,9.9464,580824.0
2016-06-30 09:40:00,10.82,10.83,10.74,10.74,508678.0,9.9464,9.9556,9.8729,9.8729,508678.0
2016-06-30 09:45:00,10.75,10.76,10.63,10.7,711723.0,9.8821,9.8913,9.7718,9.8361,711723.0
2016-06-30 09:50:00,10.7,10.71,10.64,10.65,466259.0,9.8361,9.8453,9.781,9.7901,466259.0
2016-06-30 09:55:00,10.64,10.68,10.62,10.68,360336.0,9.781,9.8177,9.7626,9.8177,360336.0
2016-06-30 10:00:00,10.68,10.72,10.67,10.68,619130.0,9.8177,9.8545,9.8085,9.8177,619130.0
2016-06-30 10:05:00,10.67,10.69,10.64,10.65,482040.0,9.8085,9.8269,9.781,9.7901,482040.0
2016-06-30 10:10:00,10.65,10.69,10.62,10.64,744494.0,9.7901,9.8269,9.7626,9.781,744494.0
2016-06-30 10:15:00,10.65,10.66,10.61,10.61,322130.0,9.7901,9.7993,9.7534,9.7534,322130.0
2016-06-30 10:20:00,10.61,10.67,10.61,10.66,721270.0,9.7534,9.8085,9.7534,9.7993,721270.0
2016-06-30 10:25:00,10.68,10.68,10.65,10.67,395963.0,9.8177,9.8177,9.7901,9.8085,395963.0
2016-06-30 10:30:00,10.67,10.71,10.66,10.68,328670.0,9.8085,9.8453,9.7993,9.8177,328670.0
2016-06-30 10:35:00,10.68,10.71,10.67,10.7,316186.0,9.8177,9.8453,9.8085,9.8361,316186.0
2016-06-30 10:40:00,10.7,10.7,10.65,10.68,247544.0,9.8361,9.8361,9.7901,9.8177,247544.0
2016-06-30 10:45:00,10.68,10.71,10.67,10.69,857519.0,9.8177,9.8453,9.8085,9.8269,857519.0
2016-06-30 10:50:00,10.7,10.75,10.69,10.74,416169.0,9.8361,9.8821,9.8269,9.8729,416169.0
2016-06-30 10:55:00,10.74,10.79,10.73,10.78,540044.0,9.8729,9.9188,9.8637,9.9096,540044.0
2016-06-30 11:00:00,10.78,10.78,10.73,10.77,345692.0,9.9096,9.9096,9.8637,9.9005,345692.0
2016-06-30 11:05:00,10.77,10.85,10.77,10.84,373186.0,9.9005,9.974,9.9005,9.9648,373186.0
2016-06-30 11:10:00,10.85,10.87,10.83,10.85,365065.0,9.974,9.9924,9.9556,9.974,365065.0
2016-06-30 11:15:00,10.85,10.86,10.77,10.79,308297.0,9.974,9.9832,9.9005,9.9188,308297.0
2016-06-30 11:20:00,10.8,10.82,10.77,10.79,188983.0,9.928,9.9464,9.9005,9.9188,188983.0
2016-06-30 11:25:00,10.79,10.84,10.77,10.82,230071.0,9.9188,9.9648,9.9005,9.9464,230071.0
2016-06-30 11:30:00,10.82,10.86,10.79,10.81,222380.0,9.9464,9.9832,9.9188,9.9372,222380.0
2016-06-30 11:35:00,10.81,10.82,10.76,10.78,171729.0,9.9372,9.9464,9.8913,9.9096,171729.0
2016-06-30 11:40:00,10.78,10.78,10.72,10.74,208951.0,9.9096,9.9096,9.8545,9.8729,208951.0
2016-06-30 11:45:00,10.74,10.79,10.73,10.79,58106.0,9.8729,9.9188,9.8637,9.9188,58106.0
2016-06-30 11:50:00,10.79,10.79,10.75,10.77,126410.0,9.9188,9.9188,9.8821,9.9005,126410.0
2016-06-30 11:55:00,10.76,10.78,10.69,10.71,209772.0,9.8913,9.9096,9.8269,9.8453,209772.0
2016-06-30 12:00:00,10.71,10.76,10.7,10.7,250122.0,9.8453,9.8913,9.8361,9.8361,250122.0
2016-06-30 12:05:00,10.7,10.71,10.68,10.7,178200.0,9.8361,9.8453,9.8177,9.8361,178200.0
2016-06-30 12:10:00,10.69,10.72,10.69,10.7,86425.0,9.8269,9.8545,9.8269,9.8361,86425.0
2016-06-30 12:15:00,10.7,10.74,10.7,10.72,185554.0,9.8361,9.8729,9.8361,9.8545,185554.0
2016-06-30 12:20:00,10.72,10.73,10.7,10.73,149521.0,9.8545,9.8637,9.8361,9.8637,149521.0
2016-06-30 12:25:00,10.73,10.77,10.72,10.75,164116.0,9.8637,9.9005,9.8545,9.8821,164116.0
2016-06-30 12:30:00,10.75,10.77,10.74,10.75,152005.0,9.8821,9.9005,9.8729,9.8821,152005.0
2016-06-30 12:35:00,10.75,10.78,10.74,10.77,116810.0,9.8821,9.9096,9.8729,9.9005,116810.0
2016-06-30 12:40:00,10.78,10.78,10.75,10.76,157751.0,9.9096,9.9096,9.8821,9.8913,157751.0
2016-06-30 12:45:00,10.76,10.78,10.75,10.78,131384.0,9.8913,9.9096,9.8821,9.9096,131384.0
2016-06-30 12:50:00,10.78,10.8,10.77,10.78,201453.0,9.9096,9.928,9.9005,9.9096,201453.0
2016-06-30 12:55:00,10.78,10.79,10.77,10.78,197840.0,9.9096,9.9188,9.9005,9.9096,197840.0
2016-06-30 13:00:00,10.78,10.79,10.77,10.79,205335.0,9.9096,9.9188,9.9005,9.9188,205335.0
2016-06-30 13:05:00,10.78,10.8,10.77,10.78,480040.0,9.9096,9.928,9.9005,9.9096,480040.0
2016-06-30 13:10:00,10.78,10.78,10.76,10.77,116993.0,9.9096,9.9096,9.8913,9.9005,116993.0
2016-06-30 13:15:00,10.76,10.78,10.75,10.77,196623.0,9.8913,9.9096,9.8821,9.9005,196623.0
2016-06-30 13:20:00,10.77,10.77,10.76,10.77,81012.0,9.9005,9.9005,9.8913,9.9005,81012.0
2016-06-30 13:25:00,10.77,10.77,10.76,10.77,85451.0,9.9005,9.9005,9.8913,9.9005,85451.0
2016-06-30 13:30:00,10.77,10.8,10.76,10.79,376598.0,9.9005,9.928,9.8913,9.9188,376598.0
2016-06-30 13:35:00,10.79,10.83,10.79,10.83,362589.0,9.9188,9.9556,9.9188,9.9556,362589.0
2016-06-30 13:40:00,10.83,10.87,10.82,10.87,379884.0,9.9556,9.9924,9.9464,9.9924,379884.0
2016-06-30 13:45:00,10.87,10.87,10.85,10.86,216179.0,9.9924,9.9924,9.974,9.9832,216179.0
2016-06-30 13:50:00,10.87,10.93,10.86,10.9,673271.0,9.9924,10.0475,9.9832,10.02,673271.0
2016-06-30 13:55:00,10.91,10.95,10.89,10.94,299180.0,10.0292,10.0659,10.0108,10.0567,299180.0
2016-06-30 14:00:00,10.95,10.97,10.94,10.96,285646.0,10.0659,10.0843,10.0567,10.0751,285646.0
2016-06-30 14:05:00,10.96,10.97,10.94,10.96,268410.0,10.0751,10.0843,10.0567,10.0751,268410.0
2016-06-30 14:10:00,10.96,11.0,10.95,10.99,931067.0,10.0751,10.1119,10.0659,10.1027,931067.0
2016-06-30 14:15:00,11.0,11.02,10.98,11.02,461591.0,10.1119,10.1303,10.0935,10.1303,461591.0
2016-06-30 14:20:00,11.02,11.05,11.01,11.04,284802.0,10.1303,10.1578,10.1211,10.1487,284802.0
2016-06-30 14:25:00,11.04,11.04,10.97,10.97,447773.0,10.1487,10.1487,10.0843,10.0843,447773.0
2016-06-30 14:30:00,10.98,10.99,10.96,10.96,224224.0,10.0935,10.1027,10.0751,10.0751,224224.0
2016-06-30 14:35:00,10.96,11.01,10.96,11.01,193598.0,10.0751,10.1211,10.0751,10.1211,193598.0
2016-06-30 14:40:00,11.01,11.02,11.0,11.01,181800.0,10.1211,10.1303,10.1119,10.1211,181800.0
2016-06-30 14:45:00,11.01,11.03,11.01,11.02,215463.0,10.1211,10.1395,10.1211,10.1303,215463.0
2016-06-30 14:50:00,11.02,11.02,11.0,11.02,164260.0,10.1303,10.1303,10.1119,10.1303,164260.0
2016-06-30 14:55:00,11.01,11.04,11.01,11.02,221791.0,10.1211,10.1487,10.1211,10.1303,221791.0
2016-06-30 15:00:00,11.03,11.03,11.0,11.0,265900.0,10.1395,10.1395,10.1119,10.1119,265900.0
2016-06-30 15:05:00,11.01,11.03,11.0,11.03,297123.0,10.1211,10.1395,10.1119,10.1395,297123.0
2016-06-30 15:10:00,11.03,11.03,11.01,11.03,234336.0,10.1395,10.1395,10.1211,10.1395,234336.0
2016-06-30 15:15:00,11.03,11.05,11.01,11.05,622978.0,10.1395,10.1578,10.1211,10.1578,622978.0
2016-06-30 15:20:00,11.04,11.09,11.04,11.05,610481.0,10.1487,10.1946,10.1487,10.1578,610481.0
2016-06-30 15:25:00,11.06,11.07,11.05,11.06,172981.0,10.167,10.1762,10.1578,10.167,172981.0
2016-06-30 15:30:00,11.05,11.07,11.05,11.07,173767.0,10.1578,10.1762,10.1578,10.1762,173767.0
2016-06-30 15:35:00,11.07,11.12,11.06,11.11,614917.0,10.1762,10.2222,10.167,10.213,614917.0
2016-06-30 15:40:00,11.12,11.15,11.11,11.13,804471.0,10.2222,10.2498,10.213,10.2314,804471.0
2016-06-30 15:45:00,11.13,11.16,11.11,11.16,851206.0,10.2314,10.259,10.213,10.259,851206.0
2016-06-30 15:50:00,11.15,11.18,11.13,11.15,1156514.0,10.2498,10.2774,10.2314,10.2498,1156514.0
2016-06-30 15:55:00,11.14,11.15,11.12,11.15,1608023.0,10.2406,10.2498,10.2222,10.2498,1608023.0
2016-07-01 09:30:00,11.04,11.07,10.94,11.06,928195.0,10.1487,10.1762,10.0567,10.167,928195.0
2016-07-01 09:35:00,11.06,11.23,11.06,11.15,857376.0,10.167,10.3233,10.167,10.2498,857376.0
2016-07-01 09:40:00,11.16,11.32,11.16,11.3,812206.0,10.259,10.406,10.259,10.3877,812206.0
2016-07-01 09:45:00,11.29,11.39,11.25,11.38,965602.0,10.3785,10.4704,10.3417,10.4612,965602.0
2016-07-01 09:50:00,11.38,11.45,11.36,11.38,732938.0,10.4612,10.5256,10.4428,10.4612,732938.0
2016-07-01 09:55:00,11.38,11.43,11.35,11.37,636882.0,10.4612,10.5072,10.4336,10.452,636882.0
2016-07-01 10:00:00,11.37,11.43,11.34,11.41,639657.0,10.452,10.5072,10.4244,10.4888,639657.0
2016-07-01 10:05:00,11.41,11.45,11.38,11.4,459077.0,10.4888,10.5256,10.4612,10.4796,459077.0
2016-07-01 10:10:00,11.41,11.42,11.37,11.4,350448.0,10.4888,10.498,10.452,10.4796,350448.0
2016-07-01 10:15:00,11.4,11.47,11.39,11.47,458468.0,10.4796,10.5439,10.4704,10.5439,458468.0
2016-07-01 10:20:00,11.47,11.5,11.44,11.47,627498.0,10.5439,10.5715,10.5164,10.5439,627498.0
2016-07-01 10:25:00,11.47,11.48,11.44,11.45,390973.0,10.5439,10.5531,10.5164,10.5256,390973.0
2016-07-01 10:30:00,11.45,11.45,11.39,11.41,352981.0,10.5256,10.5256,10.4704,10.4888,352981.0
2016-07-01 10:35:00,11.42,11.5,11.41,11.46,563887.0,10.498,10.5715,10.4888,10.5347,563887.0
2016-07-01 10:40:00,11.46,11.5,11.42,11.45,774126.0,10.5347,10.5715,10.498,10.5256,774126.0
2016-07-01 10:45:00,11.45,11.45,11.39,11.4,940336.0,10.5256,10.5256,10.4704,10.4796,940336.0
2016-07-01 10:50:00,11.4,11.41,11.34,11.35,680942.0,10.4796,10.4888,10.4244,10.4336,680942.0
2016-07-01 10:55:00,11.35,11.4,11.34,11.39,372050.0,10.4336,10.4796,10.4244,10.4704,372050.0
2016-07-01 11:00:00,11.39,11.41,11.36,11.4,508018.0,10.4704,10.4888,10.4428,10.4796,508018.0
2016-07-01 11:05:00,11.4,11.44,11.36,11.36,465534.0,10.4796,10.5164,10.4428,10.4428,465534.0
2016-07-01 11:10:00,11.36,11.4,11.34,11.37,296311.0,10.4428,10.4796,10.4244,10.452,296311.0
2016-07-01 11:15:00,11.38,11.38,11.31,11.35,314612.0,10.4612,10.4612,10.3969,10.4336,314612.0
2016-07-01 11:20:00,11.34,11.37,11.31,11.32,208648.0,10.4244,10.452,10.3969,10.406,208648.0
2016-07-01 11:25:00,11.32,11.34,11.3,11.31,209550.0,10.406,10.4244,10.3877,10.3969,209550.0
2016-07-01 11:30:00,11.32,11.34,11.28,11.31,324470.0,10.406,10.4244,10.3693,10.3969,324470.0
2016-07-01 11:35:00,11.32,11.33,11.25,11.26,303970.0,10.406,10.4152,10.3417,10.3509,303970.0
2016-07-01 11:40:00,11.26,11.31,11.25,11.3,263211.0,10.3509,10.3969,10.3417,10.3877,263211.0
2016-07-01 11:45:00,11.31,11.34,11.29,11.34,303532.0,10.3969,10.4244,10.3785,10.4244,303532.0
2016-07-01 11:50:00,11.34,11.39,11.33,11.36,428953.0,10.4244,10.4704,10.4152,10.4428,428953.0
2016-07-01 11:55:00,11.35,11.38,11.35,11.37,189385.0,10.4336,10.4612,10.4336,10.452,189385.0
2016-07-01 12:00:00,11.36,11.4,11.35,11.35,258720.0,10.4428,10.4796,10.4336,10.4336,258720.0
2016-07-01 12:05:00,11.35,11.37,11.32,11.33,232294.0,10.4336,10.452,10.406,10.4152,232294.0
2016-07-01 12:10:00,11.34,11.35,11.32,11.35,166184.0,10.4244,10.4336,10.406,10.4336,166184.0
2016-07-01 12:15:00,11.35,11.35,11.3,11.3,208424.0,10.4336,10.4336,10.3877,10.3877,208424.0
2016-07-01 12:20:00,11.3,11.33,11.29,11.32,115960.0,10.3877,10.4152,10.3785,10.406,115960.0
2016-07-01 12:25:00,11.31,11.32,11.29,11.29,356811.0,10.3969,10.406,10.3785,10.3785,356811.0
2016-07-01 12:30:00,11.29,11.3,11.28,11.29,110292.0,10.3785,10.3877,10.3693,10.3785,110292.0
2016-07-01 12:35:00,11.29,11.3,11.28,11.28,91272.0,10.3785,10.3877,10.3693,10.3693,91272.0
2016-07-01 12:40:00,11.28,11.31,11.27,11.29,220535.0,10.3693,10.3969,10.3601,10.3785,220535.0
2016-07-01 12:45:00,11.3,11.3,11.28,11.29,112636.0,10.3877,10.3877,10.3693,10.3785,112636.0
2016-07-01 12:50:00,11.29,11.32,11.29,11.31,256083.0,10.3785,10.406,10.3785,10.3969,256083.0
2016-07-01 12:55:00,11.31,11.34,11.3,11.32,226845.0,10.3969,10.4244,10.3877,10.406,226845.0
2016-07-01 13:00:00,11.31,11.32,11.28,11.29,194719.0,10.3969,10.406,10.3693,10.3785,194719.0
2016-07-01 13:05:00,11.29,11.29,11.27,11.28,123494.0,10.3785,10.3785,10.3601,10.3693,123494.0
2016-07-01 13:10:00,11.28,11.3,11.28,11.3,157309.0,10.3693,10.3877,10.3693,10.3877,157309.0
2016-07-01 13:15:00,11.3,11.33,11.29,11.33,94893.0,10.3877,10.4152,10.3785,10.4152,94893.0
2016-07-01 13:20:00,11.33,11.34,11.31,11.33,181219.0,10.4152,10.4244,10.3969,10.4152,181219.0
2016-07-01 13:25:00,11.33,11.34,11.32,11.33,152314.0,10.4152,10.4244,10.406,10.4152,152314.0
2016-07-01 13:30:00,11.33,11.36,11.32,11.35,214054.0,10.4152,10.4428,10.406,10.4336,214054.0
2016-07-01 13:35:00,11.35,11.37,11.34,11.36,377389.0,10.4336,10.452,10.4244,10.4428,377389.0
2016-07-01 13:40:00,11.36,11.36,11.32,11.32,119682.0,10.4428,10.4428,10.406,10.406,119682.0
2016-07-01 13:45:00,11.32,11.36,11.31,11.35,187021.0,10.406,10.4428,10.3969,10.4336,187021.0
2016-07-01 13:50:00,11.35,11.35,11.33,11.34,96548.0,10.4336,10.4336,10.4152,10.4244,96548.0
2016-07-01 13:55:00,11.35,11.38,11.32,11.37,209440.0,10.4336,10.4612,10.406,10.452,209440.0
2016-07-01 14:00:00,11.37,11.38,11.36,11.37,314718.0,10.452,10.4612,10.4428,10.452,314718.0
2016-07-01 14:05:00,11.37,11.38,11.36,11.37,164532.0,10.452,10.4612,10.4428,10.452,164532.0
2016-07-01 14:10:00,11.37,11.39,11.36,11.37,342336.0,10.452,10.4704,10.4428,10.452,342336.0
2016-07-01 14:15:00,11.37,11.38,11.35,11.36,128607.0,10.452,10.4612,10.4336,10.4428,128607.0
2016-07-01 14:20:00,11.37,11.38,11.36,11.37,132730.0,10.452,10.4612,10.4428,10.452,132730.0
2016-07-01 14:25:00,11.37,11.38,11.34,11.36,224332.0,10.452,10.4612,10.4244,10.4428,224332.0
2016-07-01 14:30:00,11.36,11.37,11.33,11.33,178541.0,10.4428,10.452,10.4152,10.4152,178541.0
2016-07-01 14:35:00,11.33,11.34,11.32,11.32,140262.0,10.4152,10.4244,10.406,10.406,140262.0
2016-07-01 14:40:00,11.33,11.33,11.3,11.3,176679.0,10.4152,10.4152,10.3877,10.3877,176679.0
2016-07-01 14:45:00,11.3,11.32,11.3,11.3,207096.0,10.3877,10.406,10.3877,10.3877,207096.0
2016-07-01 14:50:00,11.3,11.34,11.3,11.32,136588.0,10.3877,10.4244,10.3877,10.406,136588.0
2016-07-01 14:55:00,11.32,11.35,11.3,11.35,225077.0,10.406,10.4336,10.3877,10.4336,225077.0
2016-07-01 15:00:00,11.36,11.38,11.35,11.37,208474.0,10.4428,10.4612,10.4336,10.452,208474.0
2016-07-01 15:05:00,11.37,11.4,11.36,11.37,340518.0,10.452,10.4796,10.4428,10.452,340518.0
2016-07-01 15:10:00,11.38,11.4,11.37,11.39,236867.0,10.4612,10.4796,10.452,10.4704,236867.0
2016-07-01 15:15:00,11.4,11.42,11.39,11.42,265876.0,10.4796,10.498,10.4704,10.498,265876.0
2016-07-01 15:20:00,11.42,11.42,11.4,11.41,190060.0,10.498,10.498,10.4796,10.4888,190060.0
2016-07-01 15:25:00,11.41,11.41,11.39,11.39,251768.0,10.4888,10.4888,10.4704,10.4704,251768.0
2016-07-01 15:30:00,11.4,11.41,11.38,11.4,261617.0,10.4796,10.4888,10.4612,10.4796,261617.0
2016-07-01 15:35:00,11.41,11.41,11.35,11.36,456268.0,10.4888,10.4888,10.4336,10.4428,456268.0
2016-07-01 15:40:00,11.37,11.4,11.36,11.37,372766.0,10.452,10.4796,10.4428,10.452,372766.0
2016-07-01 15:45:00,11.37,11.38,11.37,11.38,179081.0,10.452,10.4612,10.452,10.4612,179081.0
2016-07-01 15:50:00,11.38,11.38,11.36,11.37,346929.0,10.4612,10.4612,10.4428,10.452,346929.0
2016-07-01 15:55:00,11.36,11.38,11.35,11.36,928678.0,10.4428,10.4612,10.4336,10.4428,928678.0
2016-07-05 09:30:00,11.09,11.18,11.01,11.03,1114599.0,10.1946,10.2774,10.1211,10.1395,1114599.0
2016-07-05 09:35:00,11.03,11.09,10.98,11.06,978813.0,10.1395,10.1946,10.0935,10.167,978813.0
2016-07-05 09:40:00,11.06,11.1,11.04,11.07,696386.0,10.167,10.2038,10.1487,10.1762,696386.0
2016-07-05 09:45:00,11.08,11.08,11.01,11.02,443491.0,10.1854,10.1854,10.1211,10.1303,443491.0
2016-07-05 09:50:00,11.02,11.03,10.93,10.94,818015.0,10.1303,10.1395,10.0475,10.0567,818015.0
2016-07-05 09:55:00,10.93,10.99,10.93,10.95,591926.0,10.0475,10.1027,10.0475,10.0659,591926.0
2016-07-05 10:00:00,10.94,10.95,10.82,10.83,1100091.0,10.0567,10.0659,9.9464,9.9556,1100091.0
2016-07-05 10:05:00,10.83,10.83,10.78,10.79,683836.0,9.9556,9.9556,9.9096,9.9188,683836.0
2016-07-05 10:10:00,10.79,10.8,10.63,10.64,1249172.0,9.9188,9.928,9.7718,9.781,1249172.0
2016-07-05 10:15:00,10.64,10.66,10.6,10.63,711796.0,9.781,9.7993,9.7442,9.7718,711796.0
2016-07-05 10:20:00,10.62,10.66,10.59,10.62,718113.0,9.7626,9.7993,9.735,9.7626,718113.0
2016-07-05 10:25:00,10.61,10.63,10.54,10.61,578438.0,9.7534,9.7718,9.689,9.7534,578438.0
2016-07-05 10:30:00,10.6,10.67,10.6,10.65,712040.0,9.7442,9.8085,9.7442,9.7901,712040.0
2016-07-05 10:35:00,10.65,10.66,10.58,10.59,479401.0,9.7901,9.7993,9.7258,9.735,479401.0
2016-07-05 10:40:00,10.59,10.65,10.56,10.58,634063.0,9.735,9.7901,9.7074,9.7258,634063.0
2016-07-05 10:45:00,10.58,10.58,10.54,10.56,442720.0,9.7258,9.7258,9.689,9.7074,442720.0
2016-07-05 10:50:00,10.55,10.57,10.5,10.5,630545.0,9.6982,9.7166,9.6523,9.6523,630545.0
2016-07-05 10:55:00,10.51,10.58,10.5,10.56,591711.0,9.6614,9.7258,9.6523,9.7074,591711.0
2016-07-05 11:00:00,10.56,10.58,10.51,10.51,411780.0,9.7074,9.7258,9.6614,9.6614,411780.0
2016-07-05 11:05:00,10.51,10.53,10.49,10.52,1061437.0,9.6614,9.6798,9.6431,9.6706,1061437.0
2016-07-05 11:10:00,10.52,10.53,10.49,10.51,628731.0,9.6706,9.6798,9.6431,9.6614,628731.0
2016-07-05 11:15:00,10.51,10.58,10.5,10.55,431295.0,9.6614,9.7258,9.6523,9.6982,431295.0
2016-07-05 11:20:00,10.55,10.56,10.51,10.51,348584.0,9.6982,9.7074,9.6614,9.6614,348584.0
2016-07-05 11:25:00,10.51,10.58,10.5,10.56,338357.0,9.6614,9.7258,9.6523,9.7074,338357.0
2016-07-05 11:30:00,10.55,10.59,10.53,10.58,477545.0,9.6982,9.735,9.6798,9.7258,477545.0
2016-07-05 11:35:00,10.57,10.58,10.5,10.54,322873.0,9.7166,9.7258,9.6523,9.689,322873.0
2016-07-05 11:40:00,10.54,10.55,10.5,10.52,366125.0,9.689,9.6982,9.6523,9.6706,366125.0
2016-07-05 11:45:00,10.52,10.55,10.48,10.51,736379.0,9.6706,9.6982,9.6339,9.6614,736379.0
2016-07-05 11:50:00,10.51,10.54,10.49,10.52,344749.0,9.6614,9.689,9.6431,9.6706,344749.0
2016-07-05 11:55:00,10.52,10.55,10.5,10.54,194988.0,9.6706,9.6982,9.6523,9.689,194988.0
2016-07-05 12:00:00,10.54,10.54,10.51,10.53,197630.0,9.689,9.689,9.6614,9.6798,197630.0
2016-07-05 12:05:00,10.52,10.54,10.5,10.54,179049.0,9.6706,9.689,9.6523,9.689,179049.0
2016-07-05 12:10:00,10.54,10.57,10.52,10.56,228779.0,9.689,9.7166,9.6706,9.7074,228779.0
2016-07-05 12:15:00,10.56,10.6,10.56,10.57,307856.0,9.7074,9.7442,9.7074,9.7166,307856.0
2016-07-05 12:20:00,10.58,10.6,10.55,10.59,147248.0,9.7258,9.7442,9.6982,9.735,147248.0
2016-07-05 12:25:00,10.59,10.6,10.56,10.59,191493.0,9.735,9.7442,9.7074,9.735,191493.0
2016-07-05 12:30:00,10.6,10.6,10.56,10.57,224509.0,9.7442,9.7442,9.7074,9.7166,224509.0
2016-07-05 12:35:00,10.58,10.58,10.51,10.52,337881.0,9.7258,9.7258,9.6614,9.6706,337881.0
2016-07-05 12:40:00,10.53,10.54,10.49,10.5,415985.0,9.6798,9.689,9.6431,9.6523,415985.0
2016-07-05 12:45:00,10.51,10.51,10.48,10.49,501236.0,9.6614,9.6614,9.6339,9.6431,501236.0
2016-07-05 12:50:00,10.49,10.49,10.43,10.45,558457.0,9.6431,9.6431,9.5879,9.6063,558457.0
2016-07-05 12:55:00,10.46,10.46,10.4,10.41,559559.0,9.6155,9.6155,9.5603,9.5695,559559.0
2016-07-05 13:00:00,10.41,10.43,10.39,10.41,521651.0,9.5695,9.5879,9.5511,9.5695,521651.0
2016-07-05 13:05:00,10.41,10.44,10.39,10.43,441041.0,9.5695,9.5971,9.5511,9.5879,441041.0
2016-07-05 13:10:00,10.43,10.43,10.39,10.41,410583.0,9.5879,9.5879,9.5511,9.5695,410583.0
2016-07-05 13:15:00,10.41,10.42,10.39,10.4,471539.0,9.5695,9.5787,9.5511,9.5603,471539.0
2016-07-05 13:20:00,10.4,10.4,10.38,10.38,261403.0,9.5603,9.5603,9.5419,9.5419,261403.0
2016-07-05 13:25:00,10.39,10.4,10.38,10.4,175646.0,9.5511,9.5603,9.5419,9.5603,175646.0
2016-07-05 13:30:00,10.39,10.4,10.37,10.38,294720.0,9.5511,9.5603,9.5328,9.5419,294720.0
2016-07-05 13:35:00,10.37,10.38,10.35,10.36,296955.0,9.5328,9.5419,9.5144,9.5236,296955.0
2016-07-05 13:40:00,10.36,10.39,10.34,10.38,617566.0,9.5236,9.5511,9.5052,9.5419,617566.0
2016-07-05 13:45:00,10.39,10.39,10.36,10.37,212372.0,9.5511,9.5511,9.5236,9.5328,212372.0
2016-07-05 13:50:00,10.37,10.38,10.35,10.38,290525.0,9.5328,9.5419,9.5144,9.5419,290525.0
2016-07-05 13:55:00,10.37,10.41,10.36,10.41,238825.0,9.5328,9.5695,9.5236,9.5695,238825.0
2016-07-05 14:00:00,10.41,10.45,10.4,10.45,353445.0,9.5695,9.6063,9.5603,9.6063,353445.0
2016-07-05 14:05:00,10.45,10.45,10.42,10.43,169923.0,9.6063,9.6063,9.5787,9.5879,169923.0
2016-07-05 14:10:00,10.43,10.46,10.42,10.46,208500.0,9.5879,9.6155,9.5787,9.6155,208500.0
2016-07-05 14:15:00,10.46,10.46,10.44,10.46,305035.0,9.6155,9.6155,9.5971,9.6155,305035.0
2016-07-05 14:20:00,10.46,10.49,10.45,10.49,695899.0,9.6155,9.6431,9.6063,9.6431,695899.0
2016-07-05 14:25:00,10.49,10.5,10.47,10.49,236774.0,9.6431,9.6523,9.6247,9.6431,236774.0
2016-07-05 14:30:00,10.49,10.51,10.48,10.51,247531.0,9.6431,9.6614,9.6339,9.6614,247531.0
2016-07-05 14:35:00,10.51,10.51,10.47,10.48,266073.0,9.6614,9.6614,9.6247,9.6339,266073.0
2016-07-05 14:40:00,10.48,10.49,10.46,10.49,159544.0,9.6339,9.6431,9.6155,9.6431,159544.0
2016-07-05 14:45:00,10.49,10.51,10.46,10.48,195581.0,9.6431,9.6614,9.6155,9.6339,195581.0
2016-07-05 14:50:00,10.48,10.49,10.47,10.49,175929.0,9.6339,9.6431,9.6247,9.6431,175929.0
2016-07-05 14:55:00,10.49,10.55,10.48,10.55,350511.0,9.6431,9.6982,9.6339,9.6982,350511.0
2016-07-05 15:00:00,10.54,10.6,10.54,10.58,740393.0,9.689,9.7442,9.689,9.7258,740393.0
2016-07-05 15:05:00,10.57,10.59,10.55,10.56,319417.0,9.7166,9.735,9.6982,9.7074,319417.0
2016-07-05 15:10:00,10.56,10.58,10.55,10.58,284387.0,9.7074,9.7258,9.6982,9.7258,284387.0
2016-07-05 15:15:00,10.56,10.57,10.53,10.55,437449.0,9.7074,9.7166,9.6798,9.6982,437449.0
2016-07-05 15:20:00,10.55,10.56,10.53,10.54,175339.0,9.6982,9.7074,9.6798,9.689,175339.0
2016-07-05 15:25:00,10.53,10.54,10.52,10.53,285978.0,9.6798,9.689,9.6706,9.6798,285978.0
2016-07-05 15:30:00,10.53,10.57,10.52,10.57,256617.0,9.6798,9.7166,9.6706,9.7166,256617.0
2016-07-05 15:35:00,10.57,10.58,10.55,10.57,398671.0,9.7166,9.7258,9.6982,9.7166,398671.0
2016-07-05 15:40:00,10.58,10.58,10.56,10.57,466079.0,9.7258,9.7258,9.7074,9.7166,466079.0
2016-07-05 15:45:00,10.57,10.59,10.55,10.56,618364.0,9.7166,9.735,9.6982,9.7074,618364.0
2016-07-05 15:50:00,10.57,10.57,10.53,10.54,605509.0,9.7166,9.7166,9.6798,9.689,605509.0
2016-07-05 15:55:00,10.54,10.54,10.5,10.51,1322114.0,9.689,9.689,9.6523,9.6614,1322114.0
2016-07-06 09:30:00,10.45,10.6,10.41,10.56,1275366.0,9.6063,9.7442,9.5695,9.7074,1275366.0
2016-07-06 09:35:00,10.55,10.6,10.35,10.43,1040168.0,9.6982,9.7442,9.5144,9.5879,1040168.0
2016-07-06 09:40:00,10.43,10.44,10.34,10.4,762280.0,9.5879,9.5971,9.5052,9.5603,762280.0
2016-07-06 09:45:00,10.4,10.5,10.38,10.49,462097.0,9.5603,9.6523,9.5419,9.6431,462097.0
2016-07-06 09:50:00,10.49,10.57,10.48,10.53,532046.0,9.6431,9.7166,9.6339,9.6798,532046.0
2016-07-06 09:55:00,10.53,10.62,10.51,10.52,706164.0,9.6798,9.7626,9.6614,9.6706,706164.0
2016-07-06 10:00:00,10.52,10.6,10.5,10.54,487437.0,9.6706,9.7442,9.6523,9.689,487437.0
2016-07-06 10:05:00,10.53,10.54,10.39,10.4,674512.0,9.6798,9.689,9.5511,9.5603,674512.0
2016-07-06 10:10:00,10.4,10.43,10.34,10.42,564918.0,9.5603,9.5879,9.5052,9.5787,564918.0
2016-07-06 10:15:00,10.42,10.43,10.32,10.33,433818.0,9.5787,9.5879,9.4868,9.496,433818.0
2016-07-06 10:20:00,10.34,10.35,10.27,10.29,742568.0,9.5052,9.5144,9.4408,9.4592,742568.0
2016-07-06 10:25:00,10.28,10.32,10.28,10.29,414568.0,9.45,9.4868,9.45,9.4592,414568.0
2016-07-06 10:30:00,10.29,10.38,10.28,10.38,326584.0,9.4592,9.5419,9.45,9.5419,326584.0
2016-07-06 10:35:00,10.38,10.43,10.34,10.4,359593.0,9.5419,9.5879,9.5052,9.5603,359593.0
2016-07-06 10:40:00,10.39,10.42,10.37,10.38,228021.0,9.5511,9.5787,9.5328,9.5419,228021.0
2016-07-06 10:45:00,10.38,10.44,10.36,10.43,371174.0,9.5419,9.5971,9.5236,9.5879,371174.0
2016-07-06 10:50:00,10.43,10.47,10.42,10.45,396257.0,9.5879,9.6247,9.5787,9.6063,396257.0
2016-07-06 10:55:00,10.45,10.48,10.42,10.48,183151.0,9.6063,9.6339,9.5787,9.6339,183151.0
2016-07-06 11:00:00,10.48,10.58,10.48,10.54,730641.0,9.6339,9.7258,9.6339,9.689,730641.0
2016-07-06 11:05:00,10.54,10.58,10.54,10.58,293934.0,9.689,9.7258,9.689,9.7258,293934.0
2016-07-06 11:10:00,10.58,10.63,10.57,10.6,486881.0,9.7258,9.7718,9.7166,9.7442,486881.0
2016-07-06 11:15:00,10.6,10.63,10.57,10.58,326582.0,9.7442,9.7718,9.7166,9.7258,326582.0
2016-07-06 11:20:00,10.58,10.6,10.55,10.56,334952.0,9.7258,9.7442,9.6982,9.7074,334952.0
2016-07-06 11:25:00,10.56,10.59,10.55,10.55,150205.0,9.7074,9.735,9.6982,9.6982,150205.0
2016-07-06 11:30:00,10.55,10.6,10.55,10.57,183233.0,9.6982,9.7442,9.6982,9.7166,183233.0
2016-07-06 11:35:00,10.57,10.58,10.54,10.57,180894.0,9.7166,9.7258,9.689,9.7166,180894.0
2016-07-06 11:40:00,10.58,10.6,10.55,10.57,165582.0,9.7258,9.7442,9.6982,9.7166,165582.0
2016-07-06 11:45:00,10.58,10.6,10.56,10.59,167270.0,9.7258,9.7442,9.7074,9.735,167270.0
2016-07-06 11:50:00,10.59,10.6,10.56,10.58,182971.0,9.735,9.7442,9.7074,9.7258,182971.0
2016-07-06 11:55:00,10.59,10.59,10.55,10.56,304300.0,9.735,9.735,9.6982,9.7074,304300.0
2016-07-06 12:00:00,10.56,10.64,10.55,10.64,283518.0,9.7074,9.781,9.6982,9.781,283518.0
2016-07-06 12:05:00,10.64,10.65,10.62,10.64,289020.0,9.781,9.7901,9.7626,9.781,289020.0
2016-07-06 12:10:00,10.64,10.65,10.62,10.62,229143.0,9.781,9.7901,9.7626,9.7626,229143.0
2016-07-06 12:15:00,10.62,10.65,10.61,10.65,178954.0,9.7626,9.7901,9.7534,9.7901,178954.0
2016-07-06 12:20:00,10.65,10.68,10.64,10.65,312210.0,9.7901,9.8177,9.781,9.7901,312210.0
2016-07-06 12:25:00,10.65,10.69,10.64,10.67,181184.0,9.7901,9.8269,9.781,9.8085,181184.0
2016-07-06 12:30:00,10.68,10.69,10.67,10.68,96653.0,9.8177,9.8269,9.8085,9.8177,96653.0
2016-07-06 12:35:00,10.69,10.69,10.63,10.64,159661.0,9.8269,9.8269,9.7718,9.781,159661.0
2016-07-06 12:40:00,10.64,10.67,10.64,10.64,133057.0,9.781,9.8085,9.781,9.781,133057.0
2016-07-06 12:45:00,10.64,10.65,10.6,10.62,185748.0,9.781,9.7901,9.7442,9.7626,185748.0
2016-07-06 12:50:00,10.62,10.64,10.6,10.63,165854.0,9.7626,9.781,9.7442,9.7718,165854.0
2016-07-06 12:55:00,10.64,10.68,10.63,10.67,148457.0,9.781,9.8177,9.7718,9.8085,148457.0
2016-07-06 13:00:00,10.67,10.7,10.66,10.7,201403.0,9.8085,9.8361,9.7993,9.8361,201403.0
2016-07-06 13:05:00,10.7,10.76,10.69,10.76,562276.0,9.8361,9.8913,9.8269,9.8913,562276.0
2016-07-06 13:10:00,10.76,10.76,10.72,10.73,277181.0,9.8913,9.8913,9.8545,9.8637,277181.0
2016-07-06 13:15:00,10.74,10.79,10.73,10.78,368864.0,9.8729,9.9188,9.8637,9.9096,368864.0
2016-07-06 13:20:00,10.78,10.78,10.75,10.75,259120.0,9.9096,9.9096,9.8821,9.8821,259120.0
2016-07-06 13:25:00,10.75,10.77,10.73,10.75,187608.0,9.8821,9.9005,9.8637,9.8821,187608.0
2016-07-06 13:30:00,10.76,10.78,10.75,10.76,126333.0,9.8913,9.9096,9.8821,9.8913,126333.0
2016-07-06 13:35:00,10.77,10.78,10.75,10.77,141966.0,9.9005,9.9096,9.8821,9.9005,141966.0
2016-07-06 13:40:00,10.77,10.8,10.76,10.77,156125.0,9.9005,9.928,9.8913,9.9005,156125.0
2016-07-06 13:45:00,10.77,10.78,10.75,10.77,141316.0,9.9005,9.9096,9.8821,9.9005,141316.0
2016-07-06 13:50:00,10.76,10.79,10.75,10.79,195749.0,9.8913,9.9188,9.8821,9.9188,195749.0
2016-07-06 13:55:00,10.78,10.79,10.78,10.79,55654.0,9.9096,9.9188,9.9096,9.9188,55654.0
2016-07-06 14:00:00,10.79,10.81,10.76,10.8,308640.0,9.9188,9.9372,9.8913,9.928,308640.0
2016-07-06 14:05:00,10.81,10.82,10.77,10.78,206543.0,9.9372,9.9464,9.9005,9.9096,206543.0
2016-07-06 14:10:00,10.78,10.79,10.75,10.75,200729.0,9.9096,9.9188,9.8821,9.8821,200729.0
2016-07-06 14:15:00,10.75,10.78,10.73,10.78,408435.0,9.8821,9.9096,9.8637,9.9096,408435.0
2016-07-06 14:20:00,10.78,10.79,10.75,10.76,136815.0,9.9096,9.9188,9.8821,9.8913,136815.0
2016-07-06 14:25:00,10.75,10.76,10.73,10.73,125900.0,9.8821,9.8913,9.8637,9.8637,125900.0
2016-07-06 14:30:00,10.73,10.78,10.73,10.77,260355.0,9.8637,9.9096,9.8637,9.9005,260355.0
2016-07-06 14:35:00,10.77,10.78,10.73,10.78,263429.0,9.9005,9.9096,9.8637,9.9096,263429.0
2016-07-06 14:40:00,10.78,10.82,10.77,10.82,1019035.0,9.9096,9.9464,9.9005,9.9464,1019035.0
2016-07-06 14:45:00,10.82,10.82,10.77,10.78,230333.0,9.9464,9.9464,9.9005,9.9096,230333.0
2016-07-06 14:50:00,10.78,10.83,10.77,10.81,231018.0,9.9096,9.9556,9.9005,9.9372,231018.0
2016-07-06 14:55:00,10.81,10.84,10.81,10.84,212965.0,9.9372,9.9648,9.9372,9.9648,212965.0
2016-07-06 15:00:00,10.84,10.84,10.82,10.83,168791.0,9.9648,9.9648,9.9464,9.9556,168791.0
2016-07-06 15:05:00,10.84,10.84,10.78,10.79,196238.0,9.9648,9.9648,9.9096,9.9188,196238.0
2016-07-06 15:10:00,10.79,10.8,10.77,10.77,192950.0,9.9188,9.928,9.9005,9.9005,192950.0
2016-07-06 15:15:00,10.77,10.79,10.77,10.79,209668.0,9.9005,9.9188,9.9005,9.9188,209668.0
2016-07-06 15:20:00,10.79,10.79,10.76,10.76,165622.0,9.9188,9.9188,9.8913,9.8913,165622.0
2016-07-06 15:25:00,10.76,10.77,10.74,10.75,359854.0,9.8913,9.9005,9.8729,9.8821,359854.0
2016-07-06 15:30:00,10.75,10.79,10.75,10.79,237486.0,9.8821,9.9188,9.8821,9.9188,237486.0
2016-07-06 15:35:00,10.79,10.86,10.78,10.86,500327.0,9.9188,9.9832,9.9096,9.9832,500327.0
2016-07-06 15:40:00,10.86,10.89,10.84,10.85,741261.0,9.9832,10.0108,9.9648,9.974,741261.0
2016-07-06 15:45:00,10.85,10.87,10.83,10.84,286317.0,9.974,9.9924,9.9556,9.9648,286317.0
2016-07-06 15:50:00,10.84,10.88,10.81,10.88,972615.0,9.9648,10.0016,9.9372,10.0016,972615.0
2016-07-06 15:55:00,10.88,10.9,10.87,10.88,1517109.0,10.0016,10.02,9.9924,10.0016,1517109.0
2016-07-07 09:30:00,11.07,11.41,11.07,11.36,2807879.0,10.1762,10.4888,10.1762,10.4428,2807879.0
2016-07-07 09:35:00,11.37,11.4,11.14,11.16,1777776.0,10.452,10.4796,10.2406,10.259,1777776.0
2016-07-07 09:40:00,11.16,11.19,11.03,11.16,1334944.0,10.259,10.2865,10.1395,10.259,1334944.0
2016-07-07 09:45:00,11.16,11.21,11.13,11.17,661812.0,10.259,10.3049,10.2314,10.2682,661812.0
2016-07-07 09:50:00,11.17,11.28,11.17,11.23,871076.0,10.2682,10.3693,10.2682,10.3233,871076.0
2016-07-07 09:55:00,11.23,11.27,11.14,11.15,845253.0,10.3233,10.3601,10.2406,10.2498,845253.0
2016-07-07 10:00:00,11.14,11.17,10.93,10.96,1560821.0,10.2406,10.2682,10.0475,10.0751,1560821.0
2016-07-07 10:05:00,10.96,11.04,10.95,11.04,822667.0,10.0751,10.1487,10.0659,10.1487,822667.0
2016-07-07 10:10:00,11.04,11.04,10.96,11.03,642955.0,10.1487,10.1487,10.0751,10.1395,642955.0
2016-07-07 10:15:00,11.03,11.12,11.02,11.09,749904.0,10.1395,10.2222,10.1303,10.1946,749904.0
2016-07-07 10:20:00,11.1,11.14,11.08,11.12,554392.0,10.2038,10.2406,10.1854,10.2222,554392.0
2016-07-07 10:25:00,11.12,11.12,11.08,11.12,418494.0,10.2222,10.2222,10.1854,10.2222,418494.0
2016-07-07 10:30:00,11.12,11.18,11.11,11.16,367708.0,10.2222,10.2774,10.213,10.259,367708.0
2016-07-07 10:35:00,11.15,11.17,11.12,11.13,211524.0,10.2498,10.2682,10.2222,10.2314,211524.0
2016-07-07 10:40:00,11.12,11.14,11.06,11.06,450226.0,10.2222,10.2406,10.167,10.167,450226.0
2016-07-07 10:45:00,11.06,11.07,11.0,11.06,473194.0,10.167,10.1762,10.1119,10.167,473194.0
2016-07-07 10:50:00,11.07,11.07,11.02,11.02,162584.0,10.1762,10.1762,10.1303,10.1303,162584.0
2016-07-07 10:55:00,11.02,11.04,11.01,11.03,282531.0,10.1303,10.1487,10.1211,10.1395,282531.0
2016-07-07 11:00:00,11.02,11.03,10.88,10.9,985460.0,10.1303,10.1395,10.0016,10.02,985460.0
2016-07-07 11:05:00,10.9,10.97,10.88,10.96,407719.0,10.02,10.0843,10.0016,10.0751,407719.0
2016-07-07 11:10:00,10.97,11.04,10.93,11.03,507718.0,10.0843,10.1487,10.0475,10.1395,507718.0
2016-07-07 11:15:00,11.04,11.06,10.88,10.9,471101.0,10.1487,10.167,10.0016,10.02,471101.0
2016-07-07 11:20:00,10.9,10.92,10.8,10.81,658787.0,10.02,10.0383,9.928,9.9372,658787.0
2016-07-07 11:25:00,10.8,10.84,10.78,10.8,610122.0,9.928,9.9648,9.9096,9.928,610122.0
2016-07-07 11:30:00,10.8,10.83,10.73,10.79,712932.0,9.928,9.9556,9.8637,9.9188,712932.0
2016-07-07 11:35:00,10.79,10.84,10.77,10.81,351952.0,9.9188,9.9648,9.9005,9.9372,351952.0
2016-07-07 11:40:00,10.81,10.81,10.75,10.76,339555.0,9.9372,9.9372,9.8821,9.8913,339555.0
2016-07-07 11:45:00,10.76,10.77,10.67,10.69,792050.0,9.8913,9.9005,9.8085,9.8269,792050.0
2016-07-07 11:50:00,10.69,10.72,10.67,10.7,321974.0,9.8269,9.8545,9.8085,9.8361,321974.0
2016-07-07 11:55:00,10.7,10.79,10.69,10.79,275979.0,9.8361,9.9188,9.8269,9.9188,275979.0
2016-07-07 12:00:00,10.79,10.81,10.73,10.77,399607.0,9.9188,9.9372,9.8637,9.9005,399607.0
2016-07-07 12:05:00,10.78,10.81,10.69,10.7,529786.0,9.9096,9.9372,9.8269,9.8361,529786.0
2016-07-07 12:10:00,10.7,10.78,10.69,10.76,522789.0,9.8361,9.9096,9.8269,9.8913,522789.0
2016-07-07 12:15:00,10.76,10.77,10.75,10.77,171739.0,9.8913,9.9005,9.8821,9.9005,171739.0
2016-07-07 12:20:00,10.77,10.78,10.72,10.73,262958.0,9.9005,9.9096,9.8545,9.8637,262958.0
2016-07-07 12:25:00,10.73,10.79,10.69,10.79,317186.0,9.8637,9.9188,9.8269,9.9188,317186.0
2016-07-07 12:30:00,10.79,10.82,10.78,10.79,198680.0,9.9188,9.9464,9.9096,9.9188,198680.0
2016-07-07 12:35:00,10.8,10.84,10.79,10.83,251688.0,9.928,9.9648,9.9188,9.9556,251688.0
2016-07-07 12:40:00,10.82,10.84,10.79,10.8,147671.0,9.9464,9.9648,9.9188,9.928,147671.0
2016-07-07 12:45:00,10.8,10.83,10.8,10.8,179763.0,9.928,9.9556,9.928,9.928,179763.0
2016-07-07 12:50:00,10.81,10.81,10.74,10.74,371326.0,9.9372,9.9372,9.8729,9.8729,371326.0
2016-07-07 12:55:00,10.74,10.76,10.72,10.72,189270.0,9.8729,9.8913,9.8545,9.8545,189270.0
2016-07-07 13:00:00,10.72,10.76,10.7,10.73,277891.0,9.8545,9.8913,9.8361,9.8637,277891.0
2016-07-07 13:05:00,10.73,10.74,10.71,10.71,120717.0,9.8637,9.8729,9.8453,9.8453,120717.0
2016-07-07 13:10:00,10.72,10.72,10.68,10.7,316362.0,9.8545,9.8545,9.8177,9.8361,316362.0
2016-07-07 13:15:00,10.69,10.72,10.68,10.71,142381.0,9.8269,9.8545,9.8177,9.8453,142381.0
2016-07-07 13:20:00,10.71,10.74,10.71,10.73,153422.0,9.8453,9.8729,9.8453,9.8637,153422.0
2016-07-07 13:25:00,10.73,10.8,10.72,10.78,188193.0,9.8637,9.928,9.8545,9.9096,188193.0
2016-07-07 13:30:00,10.77,10.79,10.75,10.76,142836.0,9.9005,9.9188,9.8821,9.8913,142836.0
2016-07-07 13:35:00,10.76,10.77,10.74,10.75,80171.0,9.8913,9.9005,9.8729,9.8821,80171.0
2016-07-07 13:40:00,10.75,10.76,10.72,10.74,311289.0,9.8821,9.8913,9.8545,9.8729,311289.0
2016-07-07 13:45:00,10.73,10.74,10.69,10.69,302948.0,9.8637,9.8729,9.8269,9.8269,302948.0
2016-07-07 13:50:00,10.7,10.7,10.65,10.66,211659.0,9.8361,9.8361,9.7901,9.7993,211659.0
2016-07-07 13:55:00,10.66,10.75,10.64,10.72,674014.0,9.7993,9.8821,9.781,9.8545,674014.0
2016-07-07 14:00:00,10.71,10.74,10.69,10.7,323852.0,9.8453,9.8729,9.8269,9.8361,323852.0
2016-07-07 14:05:00,10.7,10.71,10.64,10.65,397517.0,9.8361,9.8453,9.781,9.7901,397517.0
2016-07-07 14:10:00,10.66,10.66,10.62,10.64,260505.0,9.7993,9.7993,9.7626,9.781,260505.0
2016-07-07 14:15:00,10.63,10.64,10.6,10.61,278458.0,9.7718,9.781,9.7442,9.7534,278458.0
2016-07-07 14:20:00,10.61,10.65,10.6,10.61,282371.0,9.7534,9.7901,9.7442,9.7534,282371.0
2016-07-07 14:25:00,10.61,10.66,10.6,10.62,430362.0,9.7534,9.7993,9.7442,9.7626,430362.0
2016-07-07 14:30:00,10.63,10.64,10.57,10.57,379881.0,9.7718,9.781,9.7166,9.7166,379881.0
2016-07-07 14:35:00,10.56,10.61,10.56,10.6,327501.0,9.7074,9.7534,9.7074,9.7442,327501.0
2016-07-07 14:40:00,10.6,10.61,10.59,10.6,232129.0,9.7442,9.7534,9.735,9.7442,232129.0
2016-07-07 14:45:00,10.6,10.63,10.59,10.6,326673.0,9.7442,9.7718,9.735,9.7442,326673.0
2016-07-07 14:50:00,10.6,10.63,10.58,10.61,434238.0,9.7442,9.7718,9.7258,9.7534,434238.0
2016-07-07 14:55:00,10.62,10.62,10.57,10.59,249890.0,9.7626,9.7626,9.7166,9.735,249890.0
2016-07-07 15:00:00,10.58,10.62,10.57,10.6,287169.0,9.7258,9.7626,9.7166,9.7442,287169.0
2016-07-07 15:05:00,10.6,10.65,10.59,10.65,247462.0,9.7442,9.7901,9.735,9.7901,247462.0
2016-07-07 15:10:00,10.64,10.66,10.62,10.65,207528.0,9.781,9.7993,9.7626,9.7901,207528.0
2016-07-07 15:15:00,10.64,10.66,10.62,10.66,231459.0,9.781,9.7993,9.7626,9.7993,231459.0
2016-07-07 15:20:00,10.66,10.66,10.62,10.63,193199.0,9.7993,9.7993,9.7626,9.7718,193199.0
2016-07-07 15:25:00,10.63,10.64,10.6,10.64,475704.0,9.7718,9.781,9.7442,9.781,475704.0
2016-07-07 15:30:00,10.63,10.69,10.63,10.68,622554.0,9.7718,9.8269,9.7718,9.8177,622554.0
2016-07-07 15:35:00,10.68,10.69,10.64,10.65,445123.0,9.8177,9.8269,9.781,9.7901,445123.0
2016-07-07 15:40:00,10.65,10.68,10.62,10.64,422176.0,9.7901,9.8177,9.7626,9.781,422176.0
2016-07-07 15:45:00,10.63,10.65,10.61,10.64,428163.0,9.7718,9.7901,9.7534,9.781,428163.0
2016-07-07 15:50:00,10.63,10.67,10.63,10.66,618858.0,9.7718,9.8085,9.7718,9.7993,618858.0
2016-07-07 15:55:00,10.66,10.68,10.65,10.66,925660.0,9.7993,9.8177,9.7901,9.7993,925660.0
2016-07-08 09:30:00,10.93,11.13,10.91,11.03,1954570.0,10.0475,10.2314,10.0292,10.1395,1954570.0
2016-07-08 09:35:00,11.04,11.2,11.02,11.15,1692642.0,10.1487,10.2957,10.1303,10.2498,1692642.0
2016-07-08 09:40:00,11.15,11.24,11.06,11.1,1694991.0,10.2498,10.3325,10.167,10.2038,1694991.0
2016-07-08 09:45:00,11.1,11.14,11.06,11.09,1308779.0,10.2038,10.2406,10.167,10.1946,1308779.0
2016-07-08 09:50:00,11.09,11.12,11.03,11.1,928396.0,10.1946,10.2222,10.1395,10.2038,928396.0
2016-07-08 09:55:00,11.1,11.12,11.04,11.05,551251.0,10.2038,10.2222,10.1487,10.1578,551251.0
2016-07-08 10:00:00,11.04,11.07,11.0,11.01,873720.0,10.1487,10.1762,10.1119,10.1211,873720.0
2016-07-08 10:05:00,11.01,11.05,10.93,10.98,734365.0,10.1211,10.1578,10.0475,10.0935,734365.0
2016-07-08 10:10:00,10.97,11.06,10.97,11.04,424871.0,10.0843,10.167,10.0843,10.1487,424871.0
2016-07-08 10:15:00,11.04,11.06,10.88,10.9,592814.0,10.1487,10.167,10.0016,10.02,592814.0
2016-07-08 10:20:00,10.9,10.91,10.81,10.89,586383.0,10.02,10.0292,9.9372,10.0108,586383.0
2016-07-08 10:25:00,10.89,10.95,10.88,10.93,358985.0,10.0108,10.0659,10.0016,10.0475,358985.0
2016-07-08 10:30:00,10.93,10.99,10.89,10.91,368827.0,10.0475,10.1027,10.0108,10.0292,368827.0
2016-07-08 10:35:00,10.91,10.96,10.9,10.94,286384.0,10.0292,10.0751,10.02,10.0567,286384.0
2016-07-08 10:40:00,10.94,10.99,10.92,10.93,241121.0,10.0567,10.1027,10.0383,10.0475,241121.0
2016-07-08 10:45:00,10.94,10.95,10.87,10.89,355451.0,10.0567,10.0659,9.9924,10.0108,355451.0
2016-07-08 10:50:00,10.88,10.93,10.88,10.91,204289.0,10.0016,10.0475,10.0016,10.0292,204289.0
2016-07-08 10:55:00,10.91,10.94,10.89,10.91,317321.0,10.0292,10.0567,10.0108,10.0292,317321.0
2016-07-08 11:00:00,10.91,10.92,10.88,10.91,224407.0,10.0292,10.0383,10.0016,10.0292,224407.0
2016-07-08 11:05:00,10.91,10.91,10.87,10.89,210819.0,10.0292,10.0292,9.9924,10.0108,210819.0
2016-07-08 11:10:00,10.88,10.95,10.88,10.93,255868.0,10.0016,10.0659,10.0016,10.0475,255868.0
2016-07-08 11:15:00,10.93,11.07,10.93,11.07,826258.0,10.0475,10.1762,10.0475,10.1762,826258.0
2016-07-08 11:20:00,11.07,11.08,11.03,11.07,340637.0,10.1762,10.1854,10.1395,10.1762,340637.0
2016-07-08 11:25:00,11.07,11.14,11.06,11.09,578906.0,10.1762,10.2406,10.167,10.1946,578906.0
2016-07-08 11:30:00,11.1,11.1,11.06,11.07,308031.0,10.2038,10.2038,10.167,10.1762,308031.0
2016-07-08 11:35:00,11.07,11.09,11.04,11.07,248590.0,10.1762,10.1946,10.1487,10.1762,248590.0
2016-07-08 11:40:00,11.08,11.12,11.06,11.09,280541.0,10.1854,10.2222,10.167,10.1946,280541.0
2016-07-08 11:45:00,11.09,11.09,11.05,11.07,169212.0,10.1946,10.1946,10.1578,10.1762,169212.0
2016-07-08 11:50:00,11.06,11.09,11.06,11.09,156081.0,10.167,10.1946,10.167,10.1946,156081.0
2016-07-08 11:55:00,11.09,11.09,11.05,11.07,197734.0,10.1946,10.1946,10.1578,10.1762,197734.0
2016-07-08 12:00:00,11.07,11.07,11.02,11.04,329323.0,10.1762,10.1762,10.1303,10.1487,329323.0
2016-07-08 12:05:00,11.04,11.07,11.02,11.05,160113.0,10.1487,10.1762,10.1303,10.1578,160113.0
2016-07-08 12:10:00,11.05,11.08,11.04,11.08,114013.0,10.1578,10.1854,10.1487,10.1854,114013.0
2016-07-08 12:15:00,11.07,11.12,11.07,11.12,976078.0,10.1762,10.2222,10.1762,10.2222,976078.0
2016-07-08 12:20:00,11.12,11.13,11.1,11.11,285911.0,10.2222,10.2314,10.2038,10.213,285911.0
2016-07-08 12:25:00,11.12,11.16,11.1,11.15,401987.0,10.2222,10.259,10.2038,10.2498,401987.0
2016-07-08 12:30:00,11.15,11.16,11.12,11.14,188659.0,10.2498,10.259,10.2222,10.2406,188659.0
2016-07-08 12:35:00,11.14,11.17,11.13,11.15,281042.0,10.2406,10.2682,10.2314,10.2498,281042.0
2016-07-08 12:40:00,11.15,11.18,11.14,11.16,160918.0,10.2498,10.2774,10.2406,10.259,160918.0
2016-07-08 12:45:00,11.15,11.18,11.15,11.16,195429.0,10.2498,10.2774,10.2498,10.259,195429.0
2016-07-08 12:50:00,11.17,11.19,11.14,11.18,255875.0,10.2682,10.2865,10.2406,10.2774,255875.0
2016-07-08 12:55:00,11.19,11.19,11.17,11.18,219962.0,10.2865,10.2865,10.2682,10.2774,219962.0
2016-07-08 13:00:00,11.18,11.19,11.16,11.17,128793.0,10.2774,10.2865,10.259,10.2682,128793.0
2016-07-08 13:05:00,11.17,11.2,11.16,11.2,526864.0,10.2682,10.2957,10.259,10.2957,526864.0
2016-07-08 13:10:00,11.2,11.22,11.18,11.21,518833.0,10.2957,10.3141,10.2774,10.3049,518833.0
2016-07-08 13:15:00,11.2,11.21,11.17,11.18,196385.0,10.2957,10.3049,10.2682,10.2774,196385.0
2016-07-08 13:20:00,11.19,11.2,11.16,11.18,207394.0,10.2865,10.2957,10.259,10.2774,207394.0
2016-07-08 13:25:00,11.18,11.19,11.17,11.19,162989.0,10.2774,10.2865,10.2682,10.2865,162989.0
2016-07-08 13:30:00,11.18,11.2,11.16,11.2,241203.0,10.2774,10.2957,10.259,10.2957,241203.0
2016-07-08 13:35:00,11.2,11.21,11.17,11.17,172644.0,10.2957,10.3049,10.2682,10.2682,172644.0
2016-07-08 13:40:00,11.17,11.18,11.16,11.16,389456.0,10.2682,10.2774,10.259,10.259,389456.0
2016-07-08 13:45:00,11.17,11.17,11.14,11.14,178909.0,10.2682,10.2682,10.2406,10.2406,178909.0
2016-07-08 13:50:00,11.14,11.17,11.12,11.13,852553.0,10.2406,10.2682,10.2222,10.2314,852553.0
2016-07-08 13:55:00,11.13,11.14,11.12,11.13,199973.0,10.2314,10.2406,10.2222,10.2314,199973.0
2016-07-08 14:00:00,11.13,11.14,11.11,11.13,221991.0,10.2314,10.2406,10.213,10.2314,221991.0
2016-07-08 14:05:00,11.13,11.18,11.13,11.18,195194.0,10.2314,10.2774,10.2314,10.2774,195194.0
2016-07-08 14:10:00,11.18,11.18,11.15,11.17,126121.0,10.2774,10.2774,10.2498,10.2682,126121.0
2016-07-08 14:15:00,11.16,11.19,11.16,11.19,380310.0,10.259,10.2865,10.259,10.2865,380310.0
2016-07-08 14:20:00,11.18,11.2,11.16,11.19,269907.0,10.2774,10.2957,10.259,10.2865,269907.0
2016-07-08 14:25:00,11.2,11.22,11.18,11.21,350465.0,10.2957,10.3141,10.2774,10.3049,350465.0
2016-07-08 14:30:00,11.21,11.23,11.2,11.22,350301.0,10.3049,10.3233,10.2957,10.3141,350301.0
2016-07-08 14:35:00,11.21,11.22,11.16,11.17,240994.0,10.3049,10.3141,10.259,10.2682,240994.0
2016-07-08 14:40:00,11.18,11.19,11.14,11.17,390876.0,10.2774,10.2865,10.2406,10.2682,390876.0
2016-07-08 14:45:00,11.17,11.17,11.12,11.17,301096.0,10.2682,10.2682,10.2222,10.2682,301096.0
2016-07-08 14:50:00,11.16,11.19,11.15,11.18,227530.0,10.259,10.2865,10.2498,10.2774,227530.0
2016-07-08 14:55:00,11.19,11.19,11.15,11.16,203977.0,10.2865,10.2865,10.2498,10.259,203977.0
2016-07-08 15:00:00,11.16,11.18,11.15,11.18,152422.0,10.259,10.2774,10.2498,10.2774,152422.0
2016-07-08 15:05:00,11.18,11.18,11.17,11.17,133246.0,10.2774,10.2774,10.2682,10.2682,133246.0
2016-07-08 15:10:00,11.18,11.2,11.17,11.17,269981.0,10.2774,10.2957,10.2682,10.2682,269981.0
2016-07-08 15:15:00,11.17,11.18,11.16,11.18,148891.0,10.2682,10.2774,10.259,10.2774,148891.0
2016-07-08 15:20:00,11.18,11.2,11.17,11.2,193174.0,10.2774,10.2957,10.2682,10.2957,193174.0
2016-07-08 15:25:00,11.2,11.21,11.18,11.19,310912.0,10.2957,10.3049,10.2774,10.2865,310912.0
2016-07-08 15:30:00,11.19,11.2,11.17,11.17,408790.0,10.2865,10.2957,10.2682,10.2682,408790.0
2016-07-08 15:35:00,11.18,11.2,11.14,11.2,450827.0,10.2774,10.2957,10.2406,10.2957,450827.0
2016-07-08 15:40:00,11.19,11.2,11.17,11.18,368150.0,10.2865,10.2957,10.2682,10.2774,368150.0
2016-07-08 15:45:00,11.17,11.18,11.14,11.16,701666.0,10.2682,10.2774,10.2406,10.259,701666.0
2016-07-08 15:50:00,11.16,11.19,11.15,11.18,645548.0,10.259,10.2865,10.2498,10.2774,645548.0
2016-07-08 15:55:00,11.19,11.21,11.18,11.18,1832497.0,10.2865,10.3049,10.2774,10.2774,1832497.0
2016-07-11 09:30:00,11.4,11.55,11.37,11.43,1950107.0,10.4796,10.6175,10.452,10.5072,1950107.0
2016-07-11 09:35:00,11.43,11.61,11.43,11.6,1287574.0,10.5072,10.6726,10.5072,10.6634,1287574.0
2016-07-11 09:40:00,11.6,11.78,11.56,11.76,2226216.0,10.6634,10.8289,10.6267,10.8105,2226216.0
2016-07-11 09:45:00,11.75,11.86,11.74,11.81,1877467.0,10.8013,10.9025,10.7921,10.8565,1877467.0
2016-07-11 09:50:00,11.81,11.82,11.71,11.72,729915.0,10.8565,10.8657,10.7646,10.7738,729915.0
2016-07-11 09:55:00,11.72,11.79,11.72,11.75,610845.0,10.7738,10.8381,10.7738,10.8013,610845.0
2016-07-11 10:00:00,11.75,11.75,11.65,11.67,816576.0,10.8013,10.8013,10.7094,10.7278,816576.0
2016-07-11 10:05:00,11.67,11.78,11.66,11.77,585798.0,10.7278,10.8289,10.7186,10.8197,585798.0
2016-07-11 10:10:00,11.76,11.78,11.68,11.7,490225.0,10.8105,10.8289,10.737,10.7554,490225.0
2016-07-11 10:15:00,11.71,11.73,11.66,11.69,304144.0,10.7646,10.7829,10.7186,10.7462,304144.0
2016-07-11 10:20:00,11.69,11.7,11.63,11.63,276051.0,10.7462,10.7554,10.691,10.691,276051.0
2016-07-11 10:25:00,11.63,11.69,11.61,11.67,454137.0,10.691,10.7462,10.6726,10.7278,454137.0
2016-07-11 10:30:00,11.67,11.72,11.66,11.71,325710.0,10.7278,10.7738,10.7186,10.7646,325710.0
2016-07-11 10:35:00,11.71,11.75,11.7,11.74,359586.0,10.7646,10.8013,10.7554,10.7921,359586.0
2016-07-11 10:40:00,11.74,11.78,11.73,11.77,330523.0,10.7921,10.8289,10.7829,10.8197,330523.0
2016-07-11 10:45:00,11.77,11.8,11.74,11.77,371763.0,10.8197,10.8473,10.7921,10.8197,371763.0
2016-07-11 10:50:00,11.77,11.8,11.76,11.79,323887.0,10.8197,10.8473,10.8105,10.8381,323887.0
2016-07-11 10:55:00,11.79,11.84,11.78,11.84,630748.0,10.8381,10.8841,10.8289,10.8841,630748.0
2016-07-11 11:00:00,11.84,11.86,11.81,11.82,678082.0,10.8841,10.9025,10.8565,10.8657,678082.0
2016-07-11 11:05:00,11.82,11.84,11.79,11.8,297280.0,10.8657,10.8841,10.8381,10.8473,297280.0
2016-07-11 11:10:00,11.79,11.84,11.78,11.84,290825.0,10.8381,10.8841,10.8289,10.8841,290825.0
2016-07-11 11:15:00,11.84,11.84,11.78,11.81,254227.0,10.8841,10.8841,10.8289,10.8565,254227.0
2016-07-11 11:20:00,11.81,11.82,11.78,11.78,327373.0,10.8565,10.8657,10.8289,10.8289,327373.0
2016-07-11 11:25:00,11.79,11.8,11.75,11.78,349808.0,10.8381,10.8473,10.8013,10.8289,349808.0
2016-07-11 11:30:00,11.78,11.84,11.77,11.84,490146.0,10.8289,10.8841,10.8197,10.8841,490146.0
2016-07-11 11:35:00,11.84,11.84,11.79,11.82,196118.0,10.8841,10.8841,10.8381,10.8657,196118.0
2016-07-11 11:40:00,11.81,11.84,11.81,11.84,224915.0,10.8565,10.8841,10.8565,10.8841,224915.0
2016-07-11 11:45:00,11.84,11.85,11.82,11.85,363317.0,10.8841,10.8933,10.8657,10.8933,363317.0
2016-07-11 11:50:00,11.85,11.89,11.82,11.88,542074.0,10.8933,10.93,10.8657,10.9208,542074.0
2016-07-11 11:55:00,11.89,11.89,11.83,11.85,410823.0,10.93,10.93,10.8749,10.8933,410823.0
2016-07-11 12:00:00,11.85,11.87,11.8,11.81,325486.0,10.8933,10.9116,10.8473,10.8565,325486.0
2016-07-11 12:05:00,11.8,11.83,11.78,11.83,139733.0,10.8473,10.8749,10.8289,10.8749,139733.0
2016-07-11 12:10:00,11.82,11.86,11.81,11.84,194183.0,10.8657,10.9025,10.8565,10.8841,194183.0
2016-07-11 12:15:00,11.85,11.85,11.81,11.82,266096.0,10.8933,10.8933,10.8565,10.8657,266096.0
2016-07-11 12:20:00,11.83,11.85,11.82,11.83,145922.0,10.8749,10.8933,10.8657,10.8749,145922.0
2016-07-11 12:25:00,11.83,11.86,11.82,11.86,267223.0,10.8749,10.9025,10.8657,10.9025,267223.0
2016-07-11 12:30:00,11.86,11.87,11.84,11.85,211695.0,10.9025,10.9116,10.8841,10.8933,211695.0
2016-07-11 12:35:00,11.84,11.87,11.84,11.86,150176.0,10.8841,10.9116,10.8841,10.9025,150176.0
2016-07-11 12:40:00,11.86,11.87,11.81,11.81,447288.0,10.9025,10.9116,10.8565,10.8565,447288.0
2016-07-11 12:45:00,11.82,11.83,11.81,11.82,122497.0,10.8657,10.8749,10.8565,10.8657,122497.0
2016-07-11 12:50:00,11.83,11.83,11.81,11.82,233807.0,10.8749,10.8749,10.8565,10.8657,233807.0
2016-07-11 12:55:00,11.83,11.83,11.8,11.81,336790.0,10.8749,10.8749,10.8473,10.8565,336790.0
2016-07-11 13:00:00,11.81,11.82,11.8,11.82,198830.0,10.8565,10.8657,10.8473,10.8657,198830.0
2016-07-11 13:05:00,11.81,11.82,11.81,11.82,152430.0,10.8565,10.8657,10.8565,10.8657,152430.0
2016-07-11 13:10:00,11.82,11.82,11.81,11.81,212194.0,10.8657,10.8657,10.8565,10.8565,212194.0
2016-07-11 13:15:00,11.81,11.82,11.8,11.8,244576.0,10.8565,10.8657,10.8473,10.8473,244576.0
2016-07-11 13:20:00,11.8,11.82,11.79,11.79,157788.0,10.8473,10.8657,10.8381,10.8381,157788.0
2016-07-11 13:25:00,11.8,11.82,11.79,11.79,129769.0,10.8473,10.8657,10.8381,10.8381,129769.0
2016-07-11 13:30:00,11.79,11.8,11.77,11.77,304764.0,10.8381,10.8473,10.8197,10.8197,304764.0
2016-07-11 13:35:00,11.77,11.79,11.77,11.79,142962.0,10.8197,10.8381,10.8197,10.8381,142962.0
2016-07-11 13:40:00,11.79,11.8,11.78,11.79,125165.0,10.8381,10.8473,10.8289,10.8381,125165.0
2016-07-11 13:45:00,11.79,11.81,11.78,11.81,235020.0,10.8381,10.8565,10.8289,10.8565,235020.0
2016-07-11 13:50:00,11.8,11.82,11.8,11.8,150830.0,10.8473,10.8657,10.8473,10.8473,150830.0
2016-07-11 13:55:00,11.8,11.81,11.78,11.78,123895.0,10.8473,10.8565,10.8289,10.8289,123895.0
2016-07-11 14:00:00,11.79,11.79,11.76,11.76,226576.0,10.8381,10.8381,10.8105,10.8105,226576.0
2016-07-11 14:05:00,11.76,11.77,11.75,11.76,207462.0,10.8105,10.8197,10.8013,10.8105,207462.0
2016-07-11 14:10:00,11.76,11.78,11.76,11.77,184734.0,10.8105,10.8289,10.8105,10.8197,184734.0
2016-07-11 14:15:00,11.78,11.79,11.76,11.79,246594.0,10.8289,10.8381,10.8105,10.8381,246594.0
2016-07-11 14:20:00,11.78,11.8,11.77,11.79,151442.0,10.8289,10.8473,10.8197,10.8381,151442.0
2016-07-11 14:25:00,11.79,11.82,11.79,11.8,285905.0,10.8381,10.8657,10.8381,10.8473,285905.0
2016-07-11 14:30:00,11.79,11.82,11.79,11.8,136744.0,10.8381,10.8657,10.8381,10.8473,136744.0
2016-07-11 14:35:00,11.8,11.82,11.8,11.81,202215.0,10.8473,10.8657,10.8473,10.8565,202215.0
2016-07-11 14:40:00,11.81,11.82,11.8,11.81,114764.0,10.8565,10.8657,10.8473,10.8565,114764.0
2016-07-11 14:45:00,11.8,11.81,11.78,11.79,134784.0,10.8473,10.8565,10.8289,10.8381,134784.0
2016-07-11 14:50:00,11.79,11.79,11.76,11.78,190692.0,10.8381,10.8381,10.8105,10.8289,190692.0
2016-07-11 14:55:00,11.78,11.78,11.76,11.76,76623.0,10.8289,10.8289,10.8105,10.8105,76623.0
2016-07-11 15:00:00,11.77,11.77,11.76,11.77,93445.0,10.8197,10.8197,10.8105,10.8197,93445.0
2016-07-11 15:05:00,11.76,11.77,11.75,11.77,147830.0,10.8105,10.8197,10.8013,10.8197,147830.0
2016-07-11 15:10:00,11.77,11.77,11.76,11.76,77438.0,10.8197,10.8197,10.8105,10.8105,77438.0
2016-07-11 15:15:00,11.76,11.77,11.75,11.77,158946.0,10.8105,10.8197,10.8013,10.8197,158946.0
2016-07-11 15:20:00,11.76,11.78,11.76,11.77,234871.0,10.8105,10.8289,10.8105,10.8197,234871.0
2016-07-11 15:25:00,11.77,11.77,11.73,11.74,296193.0,10.8197,10.8197,10.7829,10.7921,296193.0
2016-07-11 15:30:00,11.74,11.75,11.71,11.71,312312.0,10.7921,10.8013,10.7646,10.7646,312312.0
2016-07-11 15:35:00,11.71,11.72,11.69,11.7,772368.0,10.7646,10.7738,10.7462,10.7554,772368.0
2016-07-11 15:40:00,11.7,11.72,11.69,11.7,512469.0,10.7554,10.7738,10.7462,10.7554,512469.0
2016-07-11 15:45:00,11.71,11.71,11.66,11.66,905808.0,10.7646,10.7646,10.7186,10.7186,905808.0
2016-07-11 15:50:00,11.66,11.68,11.63,11.64,1102698.0,10.7186,10.737,10.691,10.7002,1102698.0
2016-07-11 15:55:00,11.65,11.68,11.64,11.65,1049453.0,10.7094,10.737,10.7002,10.7094,1049453.0
2016-07-12 09:30:00,12.05,12.29,12.02,12.23,4108195.0,11.0771,11.2977,11.0495,11.2426,4108195.0
2016-07-12 09:35:00,12.23,12.35,12.2,12.24,1707988.0,11.2426,11.3529,11.215,11.2518,1707988.0
2016-07-12 09:40:00,12.25,12.39,12.24,12.36,1782131.0,11.261,11.3897,11.2518,11.3621,1782131.0
2016-07-12 09:45:00,12.35,12.45,12.32,12.33,2335991.0,11.3529,11.4448,11.3253,11.3345,2335991.0
2016-07-12 09:50:00,12.34,12.39,12.32,12.34,715895.0,11.3437,11.3897,11.3253,11.3437,715895.0
2016-07-12 09:55:00,12.35,12.35,12.2,12.23,1273883.0,11.3529,11.3529,11.215,11.2426,1273883.0
2016-07-12 10:00:00,12.24,12.31,12.21,12.26,993844.0,11.2518,11.3161,11.2242,11.2702,993844.0
2016-07-12 10:05:00,12.25,12.28,12.21,12.21,1167350.0,11.261,11.2885,11.2242,11.2242,1167350.0
2016-07-12 10:10:00,12.21,12.26,12.2,12.21,833397.0,11.2242,11.2702,11.215,11.2242,833397.0
2016-07-12 10:15:00,12.21,12.26,12.2,12.26,605858.0,11.2242,11.2702,11.215,11.2702,605858.0
2016-07-12 10:20:00,12.26,12.32,12.24,12.3,458376.0,11.2702,11.3253,11.2518,11.3069,458376.0
2016-07-12 10:25:00,12.3,12.34,12.27,12.32,527996.0,11.3069,11.3437,11.2793,11.3253,527996.0
2016-07-12 10:30:00,12.33,12.41,12.31,12.41,848768.0,11.3345,11.408,11.3161,11.408,848768.0
2016-07-12 10:35:00,12.41,12.41,12.34,12.37,479657.0,11.408,11.408,11.3437,11.3713,479657.0
2016-07-12 10:40:00,12.37,12.44,12.36,12.43,810852.0,11.3713,11.4356,11.3621,11.4264,810852.0
2016-07-12 10:45:00,12.43,12.45,12.41,12.43,652517.0,11.4264,11.4448,11.408,11.4264,652517.0
2016-07-12 10:50:00,12.43,12.44,12.37,12.42,470706.0,11.4264,11.4356,11.3713,11.4172,470706.0
2016-07-12 10:55:00,12.42,12.5,12.42,12.5,919330.0,11.4172,11.4908,11.4172,11.4908,919330.0
2016-07-12 11:00:00,12.5,12.51,12.44,12.48,960934.0,11.4908,11.5,11.4356,11.4724,960934.0
2016-07-12 11:05:00,12.48,12.55,12.47,12.55,695924.0,11.4724,11.5367,11.4632,11.5367,695924.0
2016-07-12 11:10:00,12.54,12.61,12.54,12.61,1058427.0,11.5275,11.5919,11.5275,11.5919,1058427.0
2016-07-12 11:15:00,12.6,12.64,12.59,12.63,848309.0,11.5827,11.6195,11.5735,11.6103,848309.0
2016-07-12 11:20:00,12.63,12.68,12.62,12.66,872109.0,11.6103,11.6562,11.6011,11.6379,872109.0
2016-07-12 11:25:00,12.67,12.73,12.66,12.69,848605.0,11.6471,11.7022,11.6379,11.6654,848605.0
2016-07-12 11:30:00,12.68,12.72,12.67,12.68,619627.0,11.6562,11.693,11.6471,11.6562,619627.0
2016-07-12 11:35:00,12.68,12.69,12.59,12.62,768255.0,11.6562,11.6654,11.5735,11.6011,768255.0
2016-07-12 11:40:00,12.62,12.68,12.62,12.68,568465.0,11.6011,11.6562,11.6011,11.6562,568465.0
2016-07-12 11:45:00,12.68,12.68,12.63,12.65,576747.0,11.6562,11.6562,11.6103,11.6287,576747.0
2016-07-12 11:50:00,12.65,12.72,12.64,12.71,580159.0,11.6287,11.693,11.6195,11.6838,580159.0
2016-07-12 11:55:00,12.71,12.75,12.69,12.71,858131.0,11.6838,11.7206,11.6654,11.6838,858131.0
2016-07-12 12:00:00,12.72,12.77,12.7,12.71,758917.0,11.693,11.739,11.6746,11.6838,758917.0
2016-07-12 12:05:00,12.71,12.76,12.71,12.74,519538.0,11.6838,11.7298,11.6838,11.7114,519538.0
2016-07-12 12:10:00,12.75,12.79,12.74,12.77,588011.0,11.7206,11.7574,11.7114,11.739,588011.0
2016-07-12 12:15:00,12.77,12.77,12.74,12.76,336917.0,11.739,11.739,11.7114,11.7298,336917.0
2016-07-12 12:20:00,12.77,12.78,12.72,12.74,427071.0,11.739,11.7482,11.693,11.7114,427071.0
2016-07-12 12:25:00,12.74,12.77,12.7,12.71,360589.0,11.7114,11.739,11.6746,11.6838,360589.0
2016-07-12 12:30:00,12.71,12.73,12.67,12.69,284349.0,11.6838,11.7022,11.6471,11.6654,284349.0
2016-07-12 12:35:00,12.69,12.71,12.67,12.7,321864.0,11.6654,11.6838,11.6471,11.6746,321864.0
2016-07-12 12:40:00,12.7,12.73,12.69,12.7,374525.0,11.6746,11.7022,11.6654,11.6746,374525.0
2016-07-12 12:45:00,12.69,12.71,12.67,12.69,236028.0,11.6654,11.6838,11.6471,11.6654,236028.0
2016-07-12 12:50:00,12.69,12.72,12.67,12.7,285301.0,11.6654,11.693,11.6471,11.6746,285301.0
2016-07-12 12:55:00,12.7,12.75,12.7,12.73,393970.0,11.6746,11.7206,11.6746,11.7022,393970.0
2016-07-12 13:00:00,12.74,12.76,12.72,12.73,342541.0,11.7114,11.7298,11.693,11.7022,342541.0
2016-07-12 13:05:00,12.73,12.76,12.72,12.73,203407.0,11.7022,11.7298,11.693,11.7022,203407.0
2016-07-12 13:10:00,12.74,12.75,12.72,12.74,238217.0,11.7114,11.7206,11.693,11.7114,238217.0
2016-07-12 13:15:00,12.74,12.77,12.73,12.77,257562.0,11.7114,11.739,11.7022,11.739,257562.0
2016-07-12 13:20:00,12.77,12.78,12.75,12.78,413279.0,11.739,11.7482,11.7206,11.7482,413279.0
2016-07-12 13:25:00,12.77,12.78,12.76,12.76,226962.0,11.739,11.7482,11.7298,11.7298,226962.0
2016-07-12 13:30:00,12.77,12.8,12.76,12.79,587129.0,11.739,11.7666,11.7298,11.7574,587129.0
2016-07-12 13:35:00,12.79,12.82,12.78,12.81,509860.0,11.7574,11.7849,11.7482,11.7758,509860.0
2016-07-12 13:40:00,12.81,12.82,12.78,12.79,409483.0,11.7758,11.7849,11.7482,11.7574,409483.0
2016-07-12 13:45:00,12.79,12.79,12.74,12.75,351356.0,11.7574,11.7574,11.7114,11.7206,351356.0
2016-07-12 13:50:00,12.75,12.77,12.75,12.77,261148.0,11.7206,11.739,11.7206,11.739,261148.0
2016-07-12 13:55:00,12.77,12.77,12.7,12.71,310200.0,11.739,11.739,11.6746,11.6838,310200.0
2016-07-12 14:00:00,12.71,12.73,12.69,12.71,417761.0,11.6838,11.7022,11.6654,11.6838,417761.0
2016-07-12 14:05:00,12.71,12.74,12.7,12.73,231564.0,11.6838,11.7114,11.6746,11.7022,231564.0
2016-07-12 14:10:00,12.73,12.77,12.72,12.75,378118.0,11.7022,11.739,11.693,11.7206,378118.0
2016-07-12 14:15:00,12.75,12.8,12.74,12.78,343003.0,11.7206,11.7666,11.7114,11.7482,343003.0
2016-07-12 14:20:00,12.78,12.79,12.75,12.76,254722.0,11.7482,11.7574,11.7206,11.7298,254722.0
2016-07-12 14:25:00,12.75,12.81,12.75,12.81,530512.0,11.7206,11.7758,11.7206,11.7758,530512.0
2016-07-12 14:30:00,12.81,12.82,12.79,12.8,327390.0,11.7758,11.7849,11.7574,11.7666,327390.0
2016-07-12 14:35:00,12.8,12.82,12.79,12.82,361068.0,11.7666,11.7849,11.7574,11.7849,361068.0
2016-07-12 14:40:00,12.82,12.85,12.8,12.84,818224.0,11.7849,11.8125,11.7666,11.8033,818224.0
2016-07-12 14:45:00,12.83,12.85,12.83,12.85,341169.0,11.7941,11.8125,11.7941,11.8125,341169.0
2016-07-12 14:50:00,12.85,12.89,12.84,12.88,657402.0,11.8125,11.8493,11.8033,11.8401,657402.0
2016-07-12 14:55:00,12.88,12.9,12.88,12.88,670411.0,11.8401,11.8585,11.8401,11.8401,670411.0
2016-07-12 15:00:00,12.88,12.89,12.85,12.87,490795.0,11.8401,11.8493,11.8125,11.8309,490795.0
2016-07-12 15:05:00,12.87,12.87,12.86,12.87,326289.0,11.8309,11.8309,11.8217,11.8309,326289.0
2016-07-12 15:10:00,12.87,12.87,12.86,12.87,195737.0,11.8309,11.8309,11.8217,11.8309,195737.0
2016-07-12 15:15:00,12.87,12.89,12.85,12.87,694506.0,11.8309,11.8493,11.8125,11.8309,694506.0
2016-07-12 15:20:00,12.87,12.89,12.86,12.88,298300.0,11.8309,11.8493,11.8217,11.8401,298300.0
2016-07-12 15:25:00,12.88,12.94,12.88,12.94,1106264.0,11.8401,11.8953,11.8401,11.8953,1106264.0
2016-07-12 15:30:00,12.94,12.94,12.9,12.91,931935.0,11.8953,11.8953,11.8585,11.8677,931935.0
2016-07-12 15:35:00,12.92,12.96,12.91,12.92,1055289.0,11.8769,11.9136,11.8677,11.8769,1055289.0
2016-07-12 15:40:00,12.92,12.95,12.92,12.95,930516.0,11.8769,11.9044,11.8769,11.9044,930516.0
2016-07-12 15:45:00,12.95,12.98,12.94,12.96,1020941.0,11.9044,11.932,11.8953,11.9136,1020941.0
2016-07-12 15:50:00,12.96,12.97,12.92,12.94,1550009.0,11.9136,11.9228,11.8769,11.8953,1550009.0
2016-07-12 15:55:00,12.94,12.97,12.9,12.91,2828647.0,11.8953,11.9228,11.8585,11.8677,2828647.0
2016-07-13 09:30:00,12.79,12.97,12.79,12.89,4322283.0,11.7574,11.9228,11.7574,11.8493,4322283.0
2016-07-13 09:35:00,12.89,12.94,12.61,12.65,1893041.0,11.8493,11.8953,11.5919,11.6287,1893041.0
2016-07-13 09:40:00,12.65,12.73,12.58,12.66,1715443.0,11.6287,11.7022,11.5643,11.6379,1715443.0
2016-07-13 09:45:00,12.67,12.75,12.66,12.69,1000227.0,11.6471,11.7206,11.6379,11.6654,1000227.0
2016-07-13 09:50:00,12.7,12.7,12.63,12.67,679749.0,11.6746,11.6746,11.6103,11.6471,679749.0
2016-07-13 09:55:00,12.66,12.74,12.64,12.73,802951.0,11.6379,11.7114,11.6195,11.7022,802951.0
2016-07-13 10:00:00,12.73,12.87,12.72,12.85,1203409.0,11.7022,11.8309,11.693,11.8125,1203409.0
2016-07-13 10:05:00,12.86,12.91,12.82,12.89,818237.0,11.8217,11.8677,11.7849,11.8493,818237.0
2016-07-13 10:10:00,12.89,12.92,12.87,12.92,624227.0,11.8493,11.8769,11.8309,11.8769,624227.0
2016-07-13 10:15:00,12.92,12.95,12.83,12.83,827380.0,11.8769,11.9044,11.7941,11.7941,827380.0
2016-07-13 10:20:00,12.84,12.88,12.8,12.82,427904.0,11.8033,11.8401,11.7666,11.7849,427904.0
2016-07-13 10:25:00,12.81,12.83,12.75,12.76,435577.0,11.7758,11.7941,11.7206,11.7298,435577.0
2016-07-13 10:30:00,12.76,12.87,12.68,12.69,972276.0,11.7298,11.8309,11.6562,11.6654,972276.0
2016-07-13 10:35:00,12.7,12.74,12.63,12.64,598173.0,11.6746,11.7114,11.6103,11.6195,598173.0
2016-07-13 10:40:00,12.63,12.72,12.63,12.68,556735.0,11.6103,11.693,11.6103,11.6562,556735.0
2016-07-13 10:45:00,12.68,12.69,12.52,12.53,800819.0,11.6562,11.6654,11.5092,11.5184,800819.0
2016-07-13 10:50:00,12.53,12.64,12.52,12.61,764742.0,11.5184,11.6195,11.5092,11.5919,764742.0
2016-07-13 10:55:00,12.61,12.61,12.56,12.56,311660.0,11.5919,11.5919,11.5459,11.5459,311660.0
2016-07-13 11:00:00,12.56,12.62,12.54,12.6,399080.0,11.5459,11.6011,11.5275,11.5827,399080.0
2016-07-13 11:05:00,12.6,12.61,12.55,12.59,394085.0,11.5827,11.5919,11.5367,11.5735,394085.0
2016-07-13 11:10:00,12.59,12.6,12.47,12.47,792112.0,11.5735,11.5827,11.4632,11.4632,792112.0
2016-07-13 11:15:00,12.47,12.54,12.45,12.46,671146.0,11.4632,11.5275,11.4448,11.454,671146.0
2016-07-13 11:20:00,12.46,12.49,12.42,12.49,589745.0,11.454,11.4816,11.4172,11.4816,589745.0
2016-07-13 11:25:00,12.49,12.54,12.49,12.53,360342.0,11.4816,11.5275,11.4816,11.5184,360342.0
2016-07-13 11:30:00,12.53,12.54,12.48,12.49,319438.0,11.5184,11.5275,11.4724,11.4816,319438.0
2016-07-13 11:35:00,12.49,12.51,12.45,12.47,296047.0,11.4816,11.5,11.4448,11.4632,296047.0
2016-07-13 11:40:00,12.47,12.51,12.46,12.46,248527.0,11.4632,11.5,11.454,11.454,248527.0
2016-07-13 11:45:00,12.46,12.5,12.45,12.49,328578.0,11.454,11.4908,11.4448,11.4816,328578.0
2016-07-13 11:50:00,12.49,12.54,12.44,12.53,436533.0,11.4816,11.5275,11.4356,11.5184,436533.0
2016-07-13 11:55:00,12.54,12.59,12.51,12.57,381940.0,11.5275,11.5735,11.5,11.5551,381940.0
2016-07-13 12:00:00,12.57,12.65,12.56,12.63,475315.0,11.5551,11.6287,11.5459,11.6103,475315.0
2016-07-13 12:05:00,12.63,12.64,12.58,12.62,249848.0,11.6103,11.6195,11.5643,11.6011,249848.0
2016-07-13 12:10:00,12.63,12.67,12.6,12.67,293753.0,11.6103,11.6471,11.5827,11.6471,293753.0
2016-07-13 12:15:00,12.67,12.69,12.66,12.68,306652.0,11.6471,11.6654,11.6379,11.6562,306652.0
2016-07-13 12:20:00,12.68,12.71,12.66,12.71,296187.0,11.6562,11.6838,11.6379,11.6838,296187.0
2016-07-13 12:25:00,12.71,12.72,12.69,12.7,287189.0,11.6838,11.693,11.6654,11.6746,287189.0
2016-07-13 12:30:00,12.7,12.7,12.66,12.68,246900.0,11.6746,11.6746,11.6379,11.6562,246900.0
2016-07-13 12:35:00,12.68,12.69,12.65,12.67,182291.0,11.6562,11.6654,11.6287,11.6471,182291.0
2016-07-13 12:40:00,12.67,12.71,12.66,12.7,120310.0,11.6471,11.6838,11.6379,11.6746,120310.0
2016-07-13 12:45:00,12.71,12.71,12.66,12.68,198594.0,11.6838,11.6838,11.6379,11.6562,198594.0
2016-07-13 12:50:00,12.69,12.69,12.67,12.68,136444.0,11.6654,11.6654,11.6471,11.6562,136444.0
2016-07-13 12:55:00,12.68,12.71,12.67,12.68,225968.0,11.6562,11.6838,11.6471,11.6562,225968.0
2016-07-13 13:00:00,12.68,12.72,12.67,12.71,218821.0,11.6562,11.693,11.6471,11.6838,218821.0
2016-07-13 13:05:00,12.71,12.76,12.71,12.76,294843.0,11.6838,11.7298,11.6838,11.7298,294843.0
2016-07-13 13:10:00,12.76,12.77,12.74,12.75,179153.0,11.7298,11.739,11.7114,11.7206,179153.0
2016-07-13 13:15:00,12.75,12.79,12.75,12.79,260084.0,11.7206,11.7574,11.7206,11.7574,260084.0
2016-07-13 13:20:00,12.79,12.81,12.78,12.79,257379.0,11.7574,11.7758,11.7482,11.7574,257379.0
2016-07-13 13:25:00,12.79,12.8,12.76,12.79,438548.0,11.7574,11.7666,11.7298,11.7574,438548.0
2016-07-13 13:30:00,12.78,12.8,12.77,12.79,177257.0,11.7482,11.7666,11.739,11.7574,177257.0
2016-07-13 13:35:00,12.79,12.85,12.79,12.85,274804.0,11.7574,11.8125,11.7574,11.8125,274804.0
2016-07-13 13:40:00,12.85,12.89,12.84,12.88,708448.0,11.8125,11.8493,11.8033,11.8401,708448.0
2016-07-13 13:45:00,12.88,12.93,12.87,12.92,816802.0,11.8401,11.8861,11.8309,11.8769,816802.0
2016-07-13 13:50:00,12.92,12.92,12.84,12.84,464161.0,11.8769,11.8769,11.8033,11.8033,464161.0
2016-07-13 13:55:00,12.85,12.87,12.83,12.87,281506.0,11.8125,11.8309,11.7941,11.8309,281506.0
2016-07-13 14:00:00,12.87,12.87,12.82,12.82,249033.0,11.8309,11.8309,11.7849,11.7849,249033.0
2016-07-13 14:05:00,12.83,12.87,12.81,12.86,275255.0,11.7941,11.8309,11.7758,11.8217,275255.0
2016-07-13 14:10:00,12.86,12.9,12.85,12.9,332941.0,11.8217,11.8585,11.8125,11.8585,332941.0
2016-07-13 14:15:00,12.9,12.94,12.88,12.9,649945.0,11.8585,11.8953,11.8401,11.8585,649945.0
2016-07-13 14:20:00,12.91,12.91,12.86,12.87,361936.0,11.8677,11.8677,11.8217,11.8309,361936.0
2016-07-13 14:25:00,12.87,12.94,12.87,12.94,574531.0,11.8309,11.8953,11.8309,11.8953,574531.0
2016-07-13 14:30:00,12.94,12.96,12.92,12.95,402765.0,11.8953,11.9136,11.8769,11.9044,402765.0
2016-07-13 14:35:00,12.94,12.99,12.94,12.98,568825.0,11.8953,11.9412,11.8953,11.932,568825.0
2016-07-13 14:40:00,12.97,12.98,12.95,12.96,213207.0,11.9228,11.932,11.9044,11.9136,213207.0
2016-07-13 14:45:00,12.96,12.96,12.91,12.93,426402.0,11.9136,11.9136,11.8677,11.8861,426402.0
2016-07-13 14:50:00,12.93,12.93,12.91,12.92,185248.0,11.8861,11.8861,11.8677,11.8769,185248.0
2016-07-13 14:55:00,12.92,12.97,12.92,12.96,273638.0,11.8769,11.9228,11.8769,11.9136,273638.0
2016-07-13 15:00:00,12.96,12.97,12.93,12.96,444308.0,11.9136,11.9228,11.8861,11.9136,444308.0
2016-07-13 15:05:00,12.96,12.98,12.93,12.94,445151.0,11.9136,11.932,11.8861,11.8953,445151.0
2016-07-13 15:10:00,12.94,12.96,12.93,12.93,206738.0,11.8953,11.9136,11.8861,11.8861,206738.0
2016-07-13 15:15:00,12.93,12.95,12.92,12.95,229114.0,11.8861,11.9044,11.8769,11.9044,229114.0
2016-07-13 15:20:00,12.95,12.95,12.92,12.94,338778.0,11.9044,11.9044,11.8769,11.8953,338778.0
2016-07-13 15:25:00,12.93,12.95,12.93,12.95,167040.0,11.8861,11.9044,11.8861,11.9044,167040.0
2016-07-13 15:30:00,12.95,12.96,12.93,12.96,353158.0,11.9044,11.9136,11.8861,11.9136,353158.0
2016-07-13 15:35:00,12.96,12.96,12.94,12.96,344096.0,11.9136,11.9136,11.8953,11.9136,344096.0
2016-07-13 15:40:00,12.96,12.98,12.95,12.96,500339.0,11.9136,11.932,11.9044,11.9136,500339.0
2016-07-13 15:45:00,12.97,12.98,12.96,12.98,310227.0,11.9228,11.932,11.9136,11.932,310227.0
2016-07-13 15:50:00,12.98,13.0,12.97,13.0,929001.0,11.932,11.9504,11.9228,11.9504,929001.0
2016-07-13 15:55:00,13.0,13.0,12.95,12.95,1670392.0,11.9504,11.9504,11.9044,11.9044,1670392.0
2016-07-14 09:30:00,13.03,13.22,12.99,13.04,2397423.0,11.978,12.1526,11.9412,11.9872,2397423.0
2016-07-14 09:35:00,13.05,13.1,12.85,12.88,1133590.0,11.9964,12.0423,11.8125,11.8401,1133590.0
2016-07-14 09:40:00,12.87,12.95,12.83,12.88,722578.0,11.8309,11.9044,11.7941,11.8401,722578.0
2016-07-14 09:45:00,12.89,12.89,12.71,12.72,1004055.0,11.8493,11.8493,11.6838,11.693,1004055.0
2016-07-14 09:50:00,12.72,12.9,12.68,12.89,956934.0,11.693,11.8585,11.6562,11.8493,956934.0
2016-07-14 09:55:00,12.89,13.03,12.84,13.01,1025853.0,11.8493,11.978,11.8033,11.9596,1025853.0
2016-07-14 10:00:00,13.02,13.2,13.01,13.16,1567191.0,11.9688,12.1343,11.9596,12.0975,1567191.0
2016-07-14 10:05:00,13.16,13.19,13.05,13.09,923762.0,12.0975,12.1251,11.9964,12.0331,923762.0
2016-07-14 10:10:00,13.09,13.11,12.97,13.03,599458.0,12.0331,12.0515,11.9228,11.978,599458.0
2016-07-14 10:15:00,13.03,13.08,12.95,12.97,465140.0,11.978,12.024,11.9044,11.9228,465140.0
2016-07-14 10:20:00,12.96,13.05,12.96,13.04,344517.0,11.9136,11.9964,11.9136,11.9872,344517.0
2016-07-14 10:25:00,13.04,13.12,13.04,13.09,495966.0,11.9872,12.0607,11.9872,12.0331,495966.0
2016-07-14 10:30:00,13.09,13.12,13.06,13.08,368116.0,12.0331,12.0607,12.0056,12.024,368116.0
2016-07-14 10:35:00,13.09,13.12,13.07,13.1,176808.0,12.0331,12.0607,12.0148,12.0423,176808.0
2016-07-14 10:40:00,13.1,13.13,13.07,13.11,423234.0,12.0423,12.0699,12.0148,12.0515,423234.0
2016-07-14 10:45:00,13.11,13.12,13.08,13.11,315074.0,12.0515,12.0607,12.024,12.0515,315074.0
2016-07-14 10:50:00,13.11,13.11,13.06,13.09,274448.0,12.0515,12.0515,12.0056,12.0331,274448.0
2016-07-14 10:55:00,13.09,13.1,13.03,13.05,341235.0,12.0331,12.0423,11.978,11.9964,341235.0
2016-07-14 11:00:00,13.04,13.07,13.03,13.06,361708.0,11.9872,12.0148,11.978,12.0056,361708.0
2016-07-14 11:05:00,13.06,13.09,13.05,13.08,247545.0,12.0056,12.0331,11.9964,12.024,247545.0
2016-07-14 11:10:00,13.08,13.1,13.05,13.06,400226.0,12.024,12.0423,11.9964,12.0056,400226.0
2016-07-14 11:15:00,13.05,13.06,13.0,13.01,425090.0,11.9964,12.0056,11.9504,11.9596,425090.0
2016-07-14 11:20:00,13.0,13.01,12.98,12.99,469059.0,11.9504,11.9596,11.932,11.9412,469059.0
2016-07-14 11:25:00,12.98,13.01,12.97,12.98,280858.0,11.932,11.9596,11.9228,11.932,280858.0
2016-07-14 11:30:00,12.98,12.98,12.93,12.93,391249.0,11.932,11.932,11.8861,11.8861,391249.0
2016-07-14 11:35:00,12.94,12.97,12.93,12.96,343194.0,11.8953,11.9228,11.8861,11.9136,343194.0
2016-07-14 11:40:00,12.96,12.96,12.89,12.9,391340.0,11.9136,11.9136,11.8493,11.8585,391340.0
2016-07-14 11:45:00,12.89,12.91,12.83,12.84,500093.0,11.8493,11.8677,11.7941,11.8033,500093.0
2016-07-14 11:50:00,12.84,12.9,12.83,12.88,416463.0,11.8033,11.8585,11.7941,11.8401,416463.0
2016-07-14 11:55:00,12.88,12.89,12.88,12.88,168765.0,11.8401,11.8493,11.8401,11.8401,168765.0
2016-07-14 12:00:00,12.89,12.95,12.88,12.94,288418.0,11.8493,11.9044,11.8401,11.8953,288418.0
2016-07-14 12:05:00,12.94,12.98,12.93,12.98,371333.0,11.8953,11.932,11.8861,11.932,371333.0
2016-07-14 12:10:00,12.98,13.0,12.97,12.97,305418.0,11.932,11.9504,11.9228,11.9228,305418.0
2016-07-14 12:15:00,12.98,12.99,12.96,12.96,278664.0,11.932,11.9412,11.9136,11.9136,278664.0
2016-07-14 12:20:00,12.97,12.97,12.92,12.92,158949.0,11.9228,11.9228,11.8769,11.8769,158949.0
2016-07-14 12:25:00,12.92,12.94,12.91,12.92,144712.0,11.8769,11.8953,11.8677,11.8769,144712.0
2016-07-14 12:30:00,12.92,12.93,12.9,12.9,121189.0,11.8769,11.8861,11.8585,11.8585,121189.0
2016-07-14 12:35:00,12.91,12.93,12.9,12.93,156813.0,11.8677,11.8861,11.8585,11.8861,156813.0
2016-07-14 12:40:00,12.93,12.93,12.91,12.93,147495.0,11.8861,11.8861,11.8677,11.8861,147495.0
2016-07-14 12:45:00,12.93,12.94,12.92,12.94,103248.0,11.8861,11.8953,11.8769,11.8953,103248.0
2016-07-14 12:50:00,12.94,12.94,12.9,12.9,166104.0,11.8953,11.8953,11.8585,11.8585,166104.0
2016-07-14 12:55:00,12.9,12.91,12.88,12.91,245677.0,11.8585,11.8677,11.8401,11.8677,245677.0
2016-07-14 13:00:00,12.91,12.91,12.9,12.91,79311.0,11.8677,11.8677,11.8585,11.8677,79311.0
2016-07-14 13:05:00,12.91,12.92,12.89,12.91,144465.0,11.8677,11.8769,11.8493,11.8677,144465.0
2016-07-14 13:10:00,12.91,12.92,12.9,12.91,123433.0,11.8677,11.8769,11.8585,11.8677,123433.0
2016-07-14 13:15:00,12.9,12.91,12.84,12.84,323230.0,11.8585,11.8677,11.8033,11.8033,323230.0
2016-07-14 13:20:00,12.84,12.87,12.82,12.84,344622.0,11.8033,11.8309,11.7849,11.8033,344622.0
2016-07-14 13:25:00,12.83,12.86,12.82,12.82,210622.0,11.7941,11.8217,11.7849,11.7849,210622.0
2016-07-14 13:30:00,12.83,12.87,12.82,12.86,393757.0,11.7941,11.8309,11.7849,11.8217,393757.0
2016-07-14 13:35:00,12.86,12.86,12.84,12.85,203220.0,11.8217,11.8217,11.8033,11.8125,203220.0
2016-07-14 13:40:00,12.85,12.87,12.84,12.86,202020.0,11.8125,11.8309,11.8033,11.8217,202020.0
2016-07-14 13:45:00,12.86,12.87,12.85,12.86,129976.0,11.8217,11.8309,11.8125,11.8217,129976.0
2016-07-14 13:50:00,12.86,12.88,12.84,12.86,193399.0,11.8217,11.8401,11.8033,11.8217,193399.0
2016-07-14 13:55:00,12.86,12.9,12.85,12.9,125109.0,11.8217,11.8585,11.8125,11.8585,125109.0
2016-07-14 14:00:00,12.9,12.94,12.89,12.93,304169.0,11.8585,11.8953,11.8493,11.8861,304169.0
2016-07-14 14:05:00,12.93,12.93,12.9,12.91,129073.0,11.8861,11.8861,11.8585,11.8677,129073.0
2016-07-14 14:10:00,12.91,12.92,12.9,12.91,133635.0,11.8677,11.8769,11.8585,11.8677,133635.0
2016-07-14 14:15:00,12.91,12.92,12.9,12.92,80602.0,11.8677,11.8769,11.8585,11.8769,80602.0
2016-07-14 14:20:00,12.92,12.92,12.89,12.91,383885.0,11.8769,11.8769,11.8493,11.8677,383885.0
2016-07-14 14:25:00,12.91,12.96,12.91,12.96,268917.0,11.8677,11.9136,11.8677,11.9136,268917.0
2016-07-14 14:30:00,12.96,12.96,12.92,12.93,243293.0,11.9136,11.9136,11.8769,11.8861,243293.0
2016-07-14 14:35:00,12.93,12.93,12.9,12.92,87635.0,11.8861,11.8861,11.8585,11.8769,87635.0
2016-07-14 14:40:00,12.92,12.94,12.91,12.92,148261.0,11.8769,11.8953,11.8677,11.8769,148261.0
2016-07-14 14:45:00,12.92,12.92,12.91,12.92,50549.0,11.8769,11.8769,11.8677,11.8769,50549.0
2016-07-14 14:50:00,12.92,12.93,12.91,12.93,87170.0,11.8769,11.8861,11.8677,11.8861,87170.0
2016-07-14 14:55:00,12.93,12.93,12.92,12.93,106545.0,11.8861,11.8861,11.8769,11.8861,106545.0
2016-07-14 15:00:00,12.93,12.95,12.92,12.95,205175.0,11.8861,11.9044,11.8769,11.9044,205175.0
2016-07-14 15:05:00,12.95,12.98,12.94,12.98,261983.0,11.9044,11.932,11.8953,11.932,261983.0
2016-07-14 15:10:00,12.98,12.98,12.97,12.97,191035.0,11.932,11.932,11.9228,11.9228,191035.0
2016-07-14 15:15:00,12.97,12.98,12.95,12.95,455989.0,11.9228,11.932,11.9044,11.9044,455989.0
2016-07-14 15:20:00,12.96,12.98,12.93,12.96,416293.0,11.9136,11.932,11.8861,11.9136,416293.0
2016-07-14 15:25:00,12.96,12.96,12.95,12.96,139425.0,11.9136,11.9136,11.9044,11.9136,139425.0
2016-07-14 15:30:00,12.96,12.98,12.95,12.96,371196.0,11.9136,11.932,11.9044,11.9136,371196.0
2016-07-14 15:35:00,12.96,12.98,12.94,12.94,486890.0,11.9136,11.932,11.8953,11.8953,486890.0
2016-07-14 15:40:00,12.94,12.97,12.94,12.96,295600.0,11.8953,11.9228,11.8953,11.9136,295600.0
2016-07-14 15:45:00,12.97,12.98,12.96,12.98,402450.0,11.9228,11.932,11.9136,11.932,402450.0
2016-07-14 15:50:00,12.98,12.99,12.95,12.96,659270.0,11.932,11.9412,11.9044,11.9136,659270.0
2016-07-14 15:55:00,12.96,12.97,12.93,12.95,1270991.0,11.9136,11.9228,11.8861,11.9044,1270991.0
2016-07-15 09:30:00,13.03,13.08,12.99,13.06,1245324.0,11.978,12.024,11.9412,12.0056,1245324.0
2016-07-15 09:35:00,13.07,13.07,12.94,12.96,587639.0,12.0148,12.0148,11.8953,11.9136,587639.0
2016-07-15 09:40:00,12.96,12.99,12.91,12.94,676447.0,11.9136,11.9412,11.8677,11.8953,676447.0
2016-07-15 09:45:00,12.94,13.07,12.93,13.06,479693.0,11.8953,12.0148,11.8861,12.0056,479693.0
2016-07-15 09:50:00,13.07,13.15,13.05,13.05,737270.0,12.0148,12.0883,11.9964,11.9964,737270.0
2016-07-15 09:55:00,13.05,13.08,13.02,13.04,289293.0,11.9964,12.024,11.9688,11.9872,289293.0
2016-07-15 10:00:00,13.04,13.12,13.03,13.06,496929.0,11.9872,12.0607,11.978,12.0056,496929.0
2016-07-15 10:05:00,13.05,13.16,13.04,13.11,995079.0,11.9964,12.0975,11.9872,12.0515,995079.0
2016-07-15 10:10:00,13.12,13.12,13.07,13.09,617076.0,12.0607,12.0607,12.0148,12.0331,617076.0
2016-07-15 10:15:00,13.08,13.18,13.08,13.18,626522.0,12.024,12.1159,12.024,12.1159,626522.0
2016-07-15 10:20:00,13.17,13.2,13.17,13.17,467622.0,12.1067,12.1343,12.1067,12.1067,467622.0
2016-07-15 10:25:00,13.18,13.22,13.17,13.22,711235.0,12.1159,12.1526,12.1067,12.1526,711235.0
2016-07-15 10:30:00,13.22,13.22,13.18,13.2,376154.0,12.1526,12.1526,12.1159,12.1343,376154.0
2016-07-15 10:35:00,13.21,13.24,13.2,13.24,306799.0,12.1435,12.171,12.1343,12.171,306799.0
2016-07-15 10:40:00,13.24,13.25,13.23,13.24,397269.0,12.171,12.1802,12.1618,12.171,397269.0
2016-07-15 10:45:00,13.24,13.24,13.18,13.18,386438.0,12.171,12.171,12.1159,12.1159,386438.0
2016-07-15 10:50:00,13.18,13.22,13.18,13.2,245055.0,12.1159,12.1526,12.1159,12.1343,245055.0
2016-07-15 10:55:00,13.2,13.2,13.18,13.18,212987.0,12.1343,12.1343,12.1159,12.1159,212987.0
2016-07-15 11:00:00,13.19,13.19,13.06,13.08,580024.0,12.1251,12.1251,12.0056,12.024,580024.0
2016-07-15 11:05:00,13.08,13.1,13.06,13.09,503114.0,12.024,12.0423,12.0056,12.0331,503114.0
2016-07-15 11:10:00,13.08,13.09,13.04,13.04,287327.0,12.024,12.0331,11.9872,11.9872,287327.0
2016-07-15 11:15:00,13.05,13.09,13.04,13.06,402402.0,11.9964,12.0331,11.9872,12.0056,402402.0
2016-07-15 11:20:00,13.07,13.11,13.06,13.1,268386.0,12.0148,12.0515,12.0056,12.0423,268386.0
2016-07-15 11:25:00,13.1,13.12,13.08,13.11,303033.0,12.0423,12.0607,12.024,12.0515,303033.0
2016-07-15 11:30:00,13.11,13.13,13.09,13.11,194504.0,12.0515,12.0699,12.0331,12.0515,194504.0
2016-07-15 11:35:00,13.11,13.12,13.07,13.08,171962.0,12.0515,12.0607,12.0148,12.024,171962.0
2016-07-15 11:40:00,13.08,13.09,13.06,13.07,137323.0,12.024,12.0331,12.0056,12.0148,137323.0
2016-07-15 11:45:00,13.06,13.07,13.04,13.06,120485.0,12.0056,12.0148,11.9872,12.0056,120485.0
2016-07-15 11:50:00,13.07,13.07,13.01,13.05,437378.0,12.0148,12.0148,11.9596,11.9964,437378.0
2016-07-15 11:55:00,13.04,13.08,13.03,13.08,248330.0,11.9872,12.024,11.978,12.024,248330.0
2016-07-15 12:00:00,13.09,13.09,13.06,13.06,139714.0,12.0331,12.0331,12.0056,12.0056,139714.0
2016-07-15 12:05:00,13.07,13.07,13.05,13.05,143100.0,12.0148,12.0148,11.9964,11.9964,143100.0
2016-07-15 12:10:00,13.05,13.07,13.03,13.06,118284.0,11.9964,12.0148,11.978,12.0056,118284.0
2016-07-15 12:15:00,13.06,13.06,13.01,13.04,268569.0,12.0056,12.0056,11.9596,11.9872,268569.0
2016-07-15 12:20:00,13.04,13.04,12.99,13.03,265964.0,11.9872,11.9872,11.9412,11.978,265964.0
2016-07-15 12:25:00,13.04,13.05,13.01,13.02,154751.0,11.9872,11.9964,11.9596,11.9688,154751.0
2016-07-15 12:30:00,13.02,13.03,12.99,13.01,215371.0,11.9688,11.978,11.9412,11.9596,215371.0
2016-07-15 12:35:00,13.01,13.01,12.99,12.99,145167.0,11.9596,11.9596,11.9412,11.9412,145167.0
2016-07-15 12:40:00,12.99,13.01,12.98,13.0,213526.0,11.9412,11.9596,11.932,11.9504,213526.0
2016-07-15 12:45:00,13.0,13.01,12.98,13.01,125953.0,11.9504,11.9596,11.932,11.9596,125953.0
2016-07-15 12:50:00,13.01,13.01,12.98,12.99,163600.0,11.9596,11.9596,11.932,11.9412,163600.0
2016-07-15 12:55:00,12.99,13.01,12.98,13.0,121010.0,11.9412,11.9596,11.932,11.9504,121010.0
2016-07-15 13:00:00,13.01,13.03,12.99,13.03,231549.0,11.9596,11.978,11.9412,11.978,231549.0
2016-07-15 13:05:00,13.03,13.04,13.02,13.04,121487.0,11.978,11.9872,11.9688,11.9872,121487.0
2016-07-15 13:10:00,13.04,13.05,13.01,13.02,180813.0,11.9872,11.9964,11.9596,11.9688,180813.0
2016-07-15 13:15:00,13.02,13.03,13.01,13.03,87469.0,11.9688,11.978,11.9596,11.978,87469.0
2016-07-15 13:20:00,13.03,13.06,13.01,13.04,243223.0,11.978,12.0056,11.9596,11.9872,243223.0
2016-07-15 13:25:00,13.05,13.05,13.01,13.02,112428.0,11.9964,11.9964,11.9596,11.9688,112428.0
2016-07-15 13:30:00,13.03,13.04,13.02,13.02,119170.0,11.978,11.9872,11.9688,11.9688,119170.0
2016-07-15 13:35:00,13.02,13.03,13.0,13.02,146030.0,11.9688,11.978,11.9504,11.9688,146030.0
2016-07-15 13:40:00,13.02,13.04,13.01,13.03,147981.0,11.9688,11.9872,11.9596,11.978,147981.0
2016-07-15 13:45:00,13.04,13.05,13.01,13.02,163062.0,11.9872,11.9964,11.9596,11.9688,163062.0
2016-07-15 13:50:00,13.02,13.02,13.01,13.02,100299.0,11.9688,11.9688,11.9596,11.9688,100299.0
2016-07-15 13:55:00,13.02,13.04,13.01,13.04,176447.0,11.9688,11.9872,11.9596,11.9872,176447.0
2016-07-15 14:00:00,13.04,13.07,13.03,13.06,256233.0,11.9872,12.0148,11.978,12.0056,256233.0
2016-07-15 14:05:00,13.06,13.06,13.01,13.01,169355.0,12.0056,12.0056,11.9596,11.9596,169355.0
2016-07-15 14:10:00,13.01,13.05,13.01,13.03,226804.0,11.9596,11.9964,11.9596,11.978,226804.0
2016-07-15 14:15:00,13.02,13.03,13.0,13.02,133395.0,11.9688,11.978,11.9504,11.9688,133395.0
2016-07-15 14:20:00,13.02,13.02,13.0,13.01,87651.0,11.9688,11.9688,11.9504,11.9596,87651.0
2016-07-15 14:25:00,13.01,13.03,13.0,13.0,144710.0,11.9596,11.978,11.9504,11.9504,144710.0
2016-07-15 14:30:00,13.01,13.05,13.0,13.02,381620.0,11.9596,11.9964,11.9504,11.9688,381620.0
2016-07-15 14:35:00,13.02,13.03,13.01,13.01,114071.0,11.9688,11.978,11.9596,11.9596,114071.0
2016-07-15 14:40:00,13.01,13.03,13.0,13.03,105945.0,11.9596,11.978,11.9504,11.978,105945.0
2016-07-15 14:45:00,13.03,13.06,13.02,13.06,133656.0,11.978,12.0056,11.9688,12.0056,133656.0
2016-07-15 14:50:00,13.05,13.06,13.04,13.06,125531.0,11.9964,12.0056,11.9872,12.0056,125531.0
2016-07-15 14:55:00,13.06,13.06,13.03,13.06,170238.0,12.0056,12.0056,11.978,12.0056,170238.0
2016-07-15 15:00:00,13.05,13.07,13.05,13.06,96452.0,11.9964,12.0148,11.9964,12.0056,96452.0
2016-07-15 15:05:00,13.05,13.07,13.05,13.05,244048.0,11.9964,12.0148,11.9964,11.9964,244048.0
2016-07-15 15:10:00,13.05,13.06,13.05,13.06,73490.0,11.9964,12.0056,11.9964,12.0056,73490.0
2016-07-15 15:15:00,13.06,13.06,13.04,13.04,168318.0,12.0056,12.0056,11.9872,11.9872,168318.0
2016-07-15 15:20:00,13.04,13.07,13.04,13.07,149114.0,11.9872,12.0148,11.9872,12.0148,149114.0
2016-07-15 15:25:00,13.07,13.09,13.06,13.08,211154.0,12.0148,12.0331,12.0056,12.024,211154.0
2016-07-15 15:30:00,13.08,13.09,13.07,13.09,272555.0,12.024,12.0331,12.0148,12.0331,272555.0
2016-07-15 15:35:00,13.09,13.1,13.08,13.1,235769.0,12.0331,12.0423,12.024,12.0423,235769.0
2016-07-15 15:40:00,13.1,13.1,13.08,13.09,237827.0,12.0423,12.0423,12.024,12.0331,237827.0
2016-07-15 15:45:00,13.09,13.11,13.08,13.1,358070.0,12.0331,12.0515,12.024,12.0423,358070.0
2016-07-15 15:50:00,13.1,13.11,13.09,13.1,417137.0,12.0423,12.0515,12.0331,12.0423,417137.0
2016-07-15 15:55:00,13.1,13.11,13.09,13.1,836212.0,12.0423,12.0515,12.0331,12.0423,836212.0
2016-07-18 09:30:00,12.91,12.99,12.83,12.91,1051422.0,11.8677,11.9412,11.7941,11.8677,1051422.0
2016-07-18 09:35:00,12.9,12.94,12.77,12.79,833294.0,11.8585,11.8953,11.739,11.7574,833294.0
2016-07-18 09:40:00,12.79,12.8,12.6,12.67,1580256.0,11.7574,11.7666,11.5827,11.6471,1580256.0
2016-07-18 09:45:00,12.68,12.72,12.64,12.64,1105203.0,11.6562,11.693,11.6195,11.6195,1105203.0
2016-07-18 09:50:00,12.65,12.78,12.64,12.76,879379.0,11.6287,11.7482,11.6195,11.7298,879379.0
2016-07-18 09:55:00,12.76,12.8,12.73,12.8,870891.0,11.7298,11.7666,11.7022,11.7666,870891.0
2016-07-18 10:00:00,12.8,12.86,12.78,12.83,575012.0,11.7666,11.8217,11.7482,11.7941,575012.0
2016-07-18 10:05:00,12.83,12.84,12.8,12.82,478241.0,11.7941,11.8033,11.7666,11.7849,478241.0
2016-07-18 10:10:00,12.82,12.89,12.81,12.86,593857.0,11.7849,11.8493,11.7758,11.8217,593857.0
2016-07-18 10:15:00,12.85,12.87,12.81,12.85,325044.0,11.8125,11.8309,11.7758,11.8125,325044.0
2016-07-18 10:20:00,12.85,12.88,12.84,12.85,276433.0,11.8125,11.8401,11.8033,11.8125,276433.0
2016-07-18 10:25:00,12.86,12.9,12.85,12.88,251799.0,11.8217,11.8585,11.8125,11.8401,251799.0
2016-07-18 10:30:00,12.88,12.9,12.85,12.86,290643.0,11.8401,11.8585,11.8125,11.8217,290643.0
2016-07-18 10:35:00,12.86,12.86,12.82,12.85,288207.0,11.8217,11.8217,11.7849,11.8125,288207.0
2016-07-18 10:40:00,12.86,12.87,12.81,12.82,279931.0,11.8217,11.8309,11.7758,11.7849,279931.0
2016-07-18 10:45:00,12.81,12.83,12.78,12.79,442008.0,11.7758,11.7941,11.7482,11.7574,442008.0
2016-07-18 10:50:00,12.79,12.84,12.79,12.8,273020.0,11.7574,11.8033,11.7574,11.7666,273020.0
2016-07-18 10:55:00,12.81,12.82,12.79,12.81,146352.0,11.7758,11.7849,11.7574,11.7758,146352.0
2016-07-18 11:00:00,12.81,12.84,12.78,12.79,202252.0,11.7758,11.8033,11.7482,11.7574,202252.0
2016-07-18 11:05:00,12.8,12.83,12.78,12.83,157773.0,11.7666,11.7941,11.7482,11.7941,157773.0
2016-07-18 11:10:00,12.83,12.87,12.81,12.86,330922.0,11.7941,11.8309,11.7758,11.8217,330922.0
2016-07-18 11:15:00,12.86,12.87,12.84,12.86,161649.0,11.8217,11.8309,11.8033,11.8217,161649.0
2016-07-18 11:20:00,12.86,12.88,12.85,12.86,88096.0,11.8217,11.8401,11.8125,11.8217,88096.0
2016-07-18 11:25:00,12.86,12.87,12.84,12.86,107993.0,11.8217,11.8309,11.8033,11.8217,107993.0
2016-07-18 11:30:00,12.86,12.86,12.84,12.85,151041.0,11.8217,11.8217,11.8033,11.8125,151041.0
2016-07-18 11:35:00,12.85,12.85,12.84,12.85,55991.0,11.8125,11.8125,11.8033,11.8125,55991.0
2016-07-18 11:40:00,12.85,12.88,12.84,12.88,167187.0,11.8125,11.8401,11.8033,11.8401,167187.0
2016-07-18 11:45:00,12.88,12.88,12.86,12.87,129891.0,11.8401,11.8401,11.8217,11.8309,129891.0
2016-07-18 11:50:00,12.86,12.87,12.85,12.87,82330.0,11.8217,11.8309,11.8125,11.8309,82330.0
2016-07-18 11:55:00,12.87,12.88,12.86,12.88,180437.0,11.8309,11.8401,11.8217,11.8401,180437.0
2016-07-18 12:00:00,12.88,12.9,12.87,12.9,173855.0,11.8401,11.8585,11.8309,11.8585,173855.0
2016-07-18 12:05:00,12.9,12.93,12.89,12.91,178036.0,11.8585,11.8861,11.8493,11.8677,178036.0
2016-07-18 12:10:00,12.92,12.95,12.91,12.95,159341.0,11.8769,11.9044,11.8677,11.9044,159341.0
2016-07-18 12:15:00,12.94,12.95,12.91,12.93,165713.0,11.8953,11.9044,11.8677,11.8861,165713.0
2016-07-18 12:20:00,12.93,12.95,12.92,12.95,191186.0,11.8861,11.9044,11.8769,11.9044,191186.0
2016-07-18 12:25:00,12.95,12.95,12.93,12.94,133098.0,11.9044,11.9044,11.8861,11.8953,133098.0
2016-07-18 12:30:00,12.94,12.95,12.92,12.94,178953.0,11.8953,11.9044,11.8769,11.8953,178953.0
2016-07-18 12:35:00,12.94,12.97,12.93,12.96,193190.0,11.8953,11.9228,11.8861,11.9136,193190.0
2016-07-18 12:40:00,12.96,13.03,12.95,13.01,381483.0,11.9136,11.978,11.9044,11.9596,381483.0
2016-07-18 12:45:00,13.02,13.04,13.01,13.03,222899.0,11.9688,11.9872,11.9596,11.978,222899.0
2016-07-18 12:50:00,13.02,13.03,13.0,13.03,146687.0,11.9688,11.978,11.9504,11.978,146687.0
2016-07-18 12:55:00,13.03,13.09,13.02,13.08,237709.0,11.978,12.0331,11.9688,12.024,237709.0
2016-07-18 13:00:00,13.08,13.09,13.05,13.08,267141.0,12.024,12.0331,11.9964,12.024,267141.0
2016-07-18 13:05:00,13.07,13.08,13.03,13.04,163766.0,12.0148,12.024,11.978,11.9872,163766.0
2016-07-18 13:10:00,13.04,13.05,13.02,13.02,129943.0,11.9872,11.9964,11.9688,11.9688,129943.0
2016-07-18 13:15:00,13.02,13.06,13.02,13.04,148962.0,11.9688,12.0056,11.9688,11.9872,148962.0
2016-07-18 13:20:00,13.04,13.04,13.02,13.04,93174.0,11.9872,11.9872,11.9688,11.9872,93174.0
2016-07-18 13:25:00,13.04,13.06,13.03,13.04,108789.0,11.9872,12.0056,11.978,11.9872,108789.0
2016-07-18 13:30:00,13.04,13.05,13.03,13.04,106428.0,11.9872,11.9964,11.978,11.9872,106428.0
2016-07-18 13:35:00,13.04,13.05,13.03,13.05,42948.0,11.9872,11.9964,11.978,11.9964,42948.0
2016-07-18 13:40:00,13.05,13.05,13.03,13.05,95221.0,11.9964,11.9964,11.978,11.9964,95221.0
2016-07-18 13:45:00,13.05,13.07,13.04,13.06,141271.0,11.9964,12.0148,11.9872,12.0056,141271.0
2016-07-18 13:50:00,13.06,13.07,13.04,13.05,96265.0,12.0056,12.0148,11.9872,11.9964,96265.0
2016-07-18 13:55:00,13.05,13.06,13.04,13.05,125016.0,11.9964,12.0056,11.9872,11.9964,125016.0
2016-07-18 14:00:00,13.05,13.06,13.04,13.06,66994.0,11.9964,12.0056,11.9872,12.0056,66994.0
2016-07-18 14:05:00,13.06,13.06,13.04,13.06,75034.0,12.0056,12.0056,11.9872,12.0056,75034.0
2016-07-18 14:10:00,13.06,13.07,13.05,13.06,135625.0,12.0056,12.0148,11.9964,12.0056,135625.0
2016-07-18 14:15:00,13.06,13.06,13.05,13.06,40856.0,12.0056,12.0056,11.9964,12.0056,40856.0
2016-07-18 14:20:00,13.06,13.06,13.05,13.06,54487.0,12.0056,12.0056,11.9964,12.0056,54487.0
2016-07-18 14:25:00,13.05,13.08,13.05,13.08,119902.0,11.9964,12.024,11.9964,12.024,119902.0
2016-07-18 14:30:00,13.08,13.09,13.07,13.08,92014.0,12.024,12.0331,12.0148,12.024,92014.0
2016-07-18 14:35:00,13.08,13.09,13.07,13.08,62116.0,12.024,12.0331,12.0148,12.024,62116.0
2016-07-18 14:40:00,13.09,13.09,13.08,13.09,57325.0,12.0331,12.0331,12.024,12.0331,57325.0
2016-07-18 14:45:00,13.09,13.09,13.07,13.08,177338.0,12.0331,12.0331,12.0148,12.024,177338.0
2016-07-18 14:50:00,13.08,13.08,13.07,13.07,53062.0,12.024,12.024,12.0148,12.0148,53062.0
2016-07-18 14:55:00,13.08,13.09,13.07,13.09,67304.0,12.024,12.0331,12.0148,12.0331,67304.0
2016-07-18 15:00:00,13.09,13.09,13.07,13.09,98856.0,12.0331,12.0331,12.0148,12.0331,98856.0
2016-07-18 15:05:00,13.09,13.1,13.08,13.1,140957.0,12.0331,12.0423,12.024,12.0423,140957.0
2016-07-18 15:10:00,13.1,13.14,13.09,13.14,215807.0,12.0423,12.0791,12.0331,12.0791,215807.0
2016-07-18 15:15:00,13.13,13.14,13.12,13.12,208996.0,12.0699,12.0791,12.0607,12.0607,208996.0
2016-07-18 15:20:00,13.13,13.13,13.11,13.12,173313.0,12.0699,12.0699,12.0515,12.0607,173313.0
2016-07-18 15:25:00,13.12,13.12,13.08,13.09,280714.0,12.0607,12.0607,12.024,12.0331,280714.0
2016-07-18 15:30:00,13.09,13.1,13.08,13.1,193103.0,12.0331,12.0423,12.024,12.0423,193103.0
2016-07-18 15:35:00,13.09,13.11,13.09,13.11,255777.0,12.0331,12.0515,12.0331,12.0515,255777.0
2016-07-18 15:40:00,13.11,13.13,13.1,13.13,195677.0,12.0515,12.0699,12.0423,12.0699,195677.0
2016-07-18 15:45:00,13.13,13.15,13.12,13.14,316454.0,12.0699,12.0883,12.0607,12.0791,316454.0
2016-07-18 15:50:00,13.15,13.15,13.13,13.13,557372.0,12.0883,12.0883,12.0699,12.0699,557372.0
2016-07-18 15:55:00,13.13,13.15,13.13,13.15,1144524.0,12.0699,12.0883,12.0699,12.0883,1144524.0
2016-07-19 09:30:00,12.92,12.95,12.7,12.73,1515975.0,11.8769,11.9044,11.6746,11.7022,1515975.0
2016-07-19 09:35:00,12.73,12.79,12.71,12.74,1562623.0,11.7022,11.7574,11.6838,11.7114,1562623.0
2016-07-19 09:40:00,12.74,12.77,12.65,12.77,1445792.0,11.7114,11.739,11.6287,11.739,1445792.0
2016-07-19 09:45:00,12.76,12.78,12.71,12.77,585343.0,11.7298,11.7482,11.6838,11.739,585343.0
2016-07-19 09:50:00,12.75,12.76,12.7,12.71,372650.0,11.7206,11.7298,11.6746,11.6838,372650.0
2016-07-19 09:55:00,12.71,12.72,12.66,12.7,714021.0,11.6838,11.693,11.6379,11.6746,714021.0
2016-07-19 10:00:00,12.71,12.71,12.63,12.7,793601.0,11.6838,11.6838,11.6103,11.6746,793601.0
2016-07-19 10:05:00,12.7,12.73,12.67,12.72,314229.0,11.6746,11.7022,11.6471,11.693,314229.0
2016-07-19 10:10:00,12.72,12.78,12.71,12.74,444823.0,11.693,11.7482,11.6838,11.7114,444823.0
2016-07-19 10:15:00,12.73,12.75,12.7,12.73,237461.0,11.7022,11.7206,11.6746,11.7022,237461.0
2016-07-19 10:20:00,12.72,12.77,12.69,12.77,393386.0,11.693,11.739,11.6654,11.739,393386.0
2016-07-19 10:25:00,12.76,12.83,12.76,12.78,630734.0,11.7298,11.7941,11.7298,11.7482,630734.0
2016-07-19 10:30:00,12.78,12.8,12.75,12.79,301755.0,11.7482,11.7666,11.7206,11.7574,301755.0
2016-07-19 10:35:00,12.8,12.8,12.78,12.79,200743.0,11.7666,11.7666,11.7482,11.7574,200743.0
2016-07-19 10:40:00,12.79,12.81,12.77,12.79,231685.0,11.7574,11.7758,11.739,11.7574,231685.0
2016-07-19 10:45:00,12.79,12.8,12.75,12.76,267107.0,11.7574,11.7666,11.7206,11.7298,267107.0
2016-07-19 10:50:00,12.76,12.78,12.72,12.73,412161.0,11.7298,11.7482,11.693,11.7022,412161.0
2016-07-19 10:55:00,12.73,12.77,12.72,12.75,244293.0,11.7022,11.739,11.693,11.7206,244293.0
2016-07-19 11:00:00,12.75,12.78,12.74,12.75,261378.0,11.7206,11.7482,11.7114,11.7206,261378.0
2016-07-19 11:05:00,12.75,12.78,12.73,12.73,231286.0,11.7206,11.7482,11.7022,11.7022,231286.0
2016-07-19 11:10:00,12.74,12.75,12.69,12.75,356761.0,11.7114,11.7206,11.6654,11.7206,356761.0
2016-07-19 11:15:00,12.75,12.76,12.72,12.74,150370.0,11.7206,11.7298,11.693,11.7114,150370.0
2016-07-19 11:20:00,12.73,12.73,12.66,12.66,276470.0,11.7022,11.7022,11.6379,11.6379,276470.0
2016-07-19 11:25:00,12.66,12.7,12.66,12.69,385364.0,11.6379,11.6746,11.6379,11.6654,385364.0
2016-07-19 11:30:00,12.69,12.71,12.68,12.71,193747.0,11.6654,11.6838,11.6562,11.6838,193747.0
2016-07-19 11:35:00,12.7,12.72,12.7,12.71,114098.0,11.6746,11.693,11.6746,11.6838,114098.0
2016-07-19 11:40:00,12.7,12.72,12.67,12.68,187701.0,11.6746,11.693,11.6471,11.6562,187701.0
2016-07-19 11:45:00,12.68,12.69,12.63,12.69,570874.0,11.6562,11.6654,11.6103,11.6654,570874.0
2016-07-19 11:50:00,12.69,12.69,12.67,12.68,140205.0,11.6654,11.6654,11.6471,11.6562,140205.0
2016-07-19 11:55:00,12.69,12.69,12.61,12.61,296245.0,11.6654,11.6654,11.5919,11.5919,296245.0
2016-07-19 12:00:00,12.61,12.62,12.57,12.6,699670.0,11.5919,11.6011,11.5551,11.5827,699670.0
2016-07-19 12:05:00,12.6,12.6,12.56,12.57,312277.0,11.5827,11.5827,11.5459,11.5551,312277.0
2016-07-19 12:10:00,12.56,12.57,12.5,12.52,702004.0,11.5459,11.5551,11.4908,11.5092,702004.0
2016-07-19 12:15:00,12.52,12.57,12.51,12.56,431064.0,11.5092,11.5551,11.5,11.5459,431064.0
2016-07-19 12:20:00,12.57,12.59,12.54,12.59,254555.0,11.5551,11.5735,11.5275,11.5735,254555.0
2016-07-19 12:25:00,12.58,12.59,12.54,12.55,127420.0,11.5643,11.5735,11.5275,11.5367,127420.0
2016-07-19 12:30:00,12.56,12.58,12.55,12.56,227670.0,11.5459,11.5643,11.5367,11.5459,227670.0
2016-07-19 12:35:00,12.56,12.57,12.54,12.55,157602.0,11.5459,11.5551,11.5275,11.5367,157602.0
2016-07-19 12:40:00,12.55,12.56,12.53,12.54,97049.0,11.5367,11.5459,11.5184,11.5275,97049.0
2016-07-19 12:45:00,12.54,12.54,12.51,12.53,203103.0,11.5275,11.5275,11.5,11.5184,203103.0
2016-07-19 12:50:00,12.53,12.53,12.52,12.52,78378.0,11.5184,11.5184,11.5092,11.5092,78378.0
2016-07-19 12:55:00,12.52,12.53,12.52,12.53,108862.0,11.5092,11.5184,11.5092,11.5184,108862.0
2016-07-19 13:00:00,12.53,12.54,12.48,12.49,441437.0,11.5184,11.5275,11.4724,11.4816,441437.0
2016-07-19 13:05:00,12.48,12.52,12.48,12.51,214995.0,11.4724,11.5092,11.4724,11.5,214995.0
2016-07-19 13:10:00,12.51,12.51,12.5,12.5,65656.0,11.5,11.5,11.4908,11.4908,65656.0
2016-07-19 13:15:00,12.5,12.5,12.46,12.47,158183.0,11.4908,11.4908,11.454,11.4632,158183.0
2016-07-19 13:20:00,12.47,12.48,12.46,12.47,169661.0,11.4632,11.4724,11.454,11.4632,169661.0
2016-07-19 13:25:00,12.46,12.47,12.44,12.45,162194.0,11.454,11.4632,11.4356,11.4448,162194.0
2016-07-19 13:30:00,12.45,12.49,12.44,12.49,248857.0,11.4448,11.4816,11.4356,11.4816,248857.0
2016-07-19 13:35:00,12.49,12.51,12.47,12.48,147253.0,11.4816,11.5,11.4632,11.4724,147253.0
2016-07-19 13:40:00,12.48,12.49,12.46,12.48,180131.0,11.4724,11.4816,11.454,11.4724,180131.0
2016-07-19 13:45:00,12.48,12.49,12.46,12.49,96664.0,11.4724,11.4816,11.454,11.4816,96664.0
2016-07-19 13:50:00,12.49,12.52,12.48,12.5,131525.0,11.4816,11.5092,11.4724,11.4908,131525.0
2016-07-19 13:55:00,12.51,12.51,12.49,12.5,90807.0,11.5,11.5,11.4816,11.4908,90807.0
2016-07-19 14:00:00,12.5,12.5,12.48,12.5,111680.0,11.4908,11.4908,11.4724,11.4908,111680.0
2016-07-19 14:05:00,12.5,12.53,12.5,12.53,93821.0,11.4908,11.5184,11.4908,11.5184,93821.0
2016-07-19 14:10:00,12.53,12.54,12.51,12.54,177346.0,11.5184,11.5275,11.5,11.5275,177346.0
2016-07-19 14:15:00,12.54,12.58,12.53,12.58,370811.0,11.5275,11.5643,11.5184,11.5643,370811.0
2016-07-19 14:20:00,12.58,12.58,12.55,12.56,156203.0,11.5643,11.5643,11.5367,11.5459,156203.0
2016-07-19 14:25:00,12.55,12.56,12.53,12.54,238403.0,11.5367,11.5459,11.5184,11.5275,238403.0
2016-07-19 14:30:00,12.54,12.55,12.53,12.55,76128.0,11.5275,11.5367,11.5184,11.5367,76128.0
2016-07-19 14:35:00,12.55,12.56,12.52,12.52,213009.0,11.5367,11.5459,11.5092,11.5092,213009.0
2016-07-19 14:40:00,12.52,12.54,12.51,12.53,159848.0,11.5092,11.5275,11.5,11.5184,159848.0
2016-07-19 14:45:00,12.53,12.54,12.51,12.53,179615.0,11.5184,11.5275,11.5,11.5184,179615.0
2016-07-19 14:50:00,12.53,12.54,12.51,12.53,124447.0,11.5184,11.5275,11.5,11.5184,124447.0
2016-07-19 14:55:00,12.53,12.54,12.52,12.53,100102.0,11.5184,11.5275,11.5092,11.5184,100102.0
2016-07-19 15:00:00,12.53,12.53,12.52,12.52,74973.0,11.5184,11.5184,11.5092,11.5092,74973.0
2016-07-19 15:05:00,12.53,12.53,12.51,12.52,85835.0,11.5184,11.5184,11.5,11.5092,85835.0
2016-07-19 15:10:00,12.51,12.52,12.48,12.49,243992.0,11.5,11.5092,11.4724,11.4816,243992.0
2016-07-19 15:15:00,12.48,12.49,12.45,12.45,359837.0,11.4724,11.4816,11.4448,11.4448,359837.0
2016-07-19 15:20:00,12.46,12.46,12.44,12.44,192805.0,11.454,11.454,11.4356,11.4356,192805.0
2016-07-19 15:25:00,12.44,12.45,12.41,12.42,267939.0,11.4356,11.4448,11.408,11.4172,267939.0
2016-07-19 15:30:00,12.41,12.44,12.4,12.44,474733.0,11.408,11.4356,11.3989,11.4356,474733.0
2016-07-19 15:35:00,12.44,12.45,12.43,12.44,203383.0,11.4356,11.4448,11.4264,11.4356,203383.0
2016-07-19 15:40:00,12.45,12.47,12.44,12.45,247967.0,11.4448,11.4632,11.4356,11.4448,247967.0
2016-07-19 15:45:00,12.46,12.46,12.44,12.44,376646.0,11.454,11.454,11.4356,11.4356,376646.0
2016-07-19 15:50:00,12.45,12.45,12.42,12.42,598512.0,11.4448,11.4448,11.4172,11.4172,598512.0
2016-07-19 15:55:00,12.43,12.45,12.42,12.45,1185708.0,11.4264,11.4448,11.4172,11.4448,1185708.0
2016-07-20 09:30:00,12.11,12.15,11.97,12.04,3170487.0,11.1323,11.169,11.0036,11.0679,3170487.0
2016-07-20 09:35:00,12.03,12.06,11.9,12.0,1561114.0,11.0587,11.0863,10.9392,11.0311,1561114.0
2016-07-20 09:40:00,12.0,12.0,11.91,11.91,1068918.0,11.0311,11.0311,10.9484,10.9484,1068918.0
2016-07-20 09:45:00,11.92,11.92,11.8,11.84,1947345.0,10.9576,10.9576,10.8473,10.8841,1947345.0
2016-07-20 09:50:00,11.85,11.86,11.78,11.79,1066580.0,10.8933,10.9025,10.8289,10.8381,1066580.0
2016-07-20 09:55:00,11.8,11.8,11.73,11.73,1123753.0,10.8473,10.8473,10.7829,10.7829,1123753.0
2016-07-20 10:00:00,11.73,11.77,11.69,11.76,1585595.0,10.7829,10.8197,10.7462,10.8105,1585595.0
2016-07-20 10:05:00,11.76,11.78,11.72,11.74,849905.0,10.8105,10.8289,10.7738,10.7921,849905.0
2016-07-20 10:10:00,11.75,11.85,11.74,11.8,777529.0,10.8013,10.8933,10.7921,10.8473,777529.0
2016-07-20 10:15:00,11.8,11.84,11.78,11.84,763298.0,10.8473,10.8841,10.8289,10.8841,763298.0
2016-07-20 10:20:00,11.84,11.92,11.83,11.91,1176174.0,10.8841,10.9576,10.8749,10.9484,1176174.0
2016-07-20 10:25:00,11.91,11.93,11.83,11.84,894538.0,10.9484,10.9668,10.8749,10.8841,894538.0
2016-07-20 10:30:00,11.85,11.88,11.8,11.88,838251.0,10.8933,10.9208,10.8473,10.9208,838251.0
2016-07-20 10:35:00,11.88,11.93,11.87,11.91,762105.0,10.9208,10.9668,10.9116,10.9484,762105.0
2016-07-20 10:40:00,11.91,11.97,11.89,11.97,575286.0,10.9484,11.0036,10.93,11.0036,575286.0
2016-07-20 10:45:00,11.97,12.09,11.97,12.07,1477328.0,11.0036,11.1139,11.0036,11.0955,1477328.0
2016-07-20 10:50:00,12.07,12.13,12.05,12.13,904038.0,11.0955,11.1507,11.0771,11.1507,904038.0
2016-07-20 10:55:00,12.12,12.17,12.11,12.12,540654.0,11.1415,11.1874,11.1323,11.1415,540654.0
2016-07-20 11:00:00,12.13,12.22,12.12,12.17,643574.0,11.1507,11.2334,11.1415,11.1874,643574.0
2016-07-20 11:05:00,12.17,12.18,12.13,12.15,484037.0,11.1874,11.1966,11.1507,11.169,484037.0
2016-07-20 11:10:00,12.15,12.15,12.06,12.08,598309.0,11.169,11.169,11.0863,11.1047,598309.0
2016-07-20 11:15:00,12.08,12.1,12.04,12.05,502483.0,11.1047,11.1231,11.0679,11.0771,502483.0
2016-07-20 11:20:00,12.06,12.06,12.02,12.05,425421.0,11.0863,11.0863,11.0495,11.0771,425421.0
2016-07-20 11:25:00,12.05,12.14,12.04,12.14,392828.0,11.0771,11.1598,11.0679,11.1598,392828.0
2016-07-20 11:30:00,12.13,12.15,12.1,12.13,256788.0,11.1507,11.169,11.1231,11.1507,256788.0
2016-07-20 11:35:00,12.12,12.13,12.09,12.11,222696.0,11.1415,11.1507,11.1139,11.1323,222696.0
2016-07-20 11:40:00,12.12,12.12,12.08,12.09,320755.0,11.1415,11.1415,11.1047,11.1139,320755.0
2016-07-20 11:45:00,12.09,12.1,12.08,12.09,200022.0,11.1139,11.1231,11.1047,11.1139,200022.0
2016-07-20 11:50:00,12.09,12.12,12.08,12.12,232411.0,11.1139,11.1415,11.1047,11.1415,232411.0
2016-07-20 11:55:00,12.12,12.13,12.1,12.11,296665.0,11.1415,11.1507,11.1231,11.1323,296665.0
2016-07-20 12:00:00,12.12,12.13,12.1,12.13,134847.0,11.1415,11.1507,11.1231,11.1507,134847.0
2016-07-20 12:05:00,12.13,12.15,12.12,12.15,118177.0,11.1507,11.169,11.1415,11.169,118177.0
2016-07-20 12:10:00,12.15,12.15,12.13,12.15,152573.0,11.169,11.169,11.1507,11.169,152573.0
2016-07-20 12:15:00,12.15,12.18,12.14,12.16,273038.0,11.169,11.1966,11.1598,11.1782,273038.0
2016-07-20 12:20:00,12.16,12.16,12.13,12.16,150378.0,11.1782,11.1782,11.1507,11.1782,150378.0
2016-07-20 12:25:00,12.15,12.16,12.12,12.13,171715.0,11.169,11.1782,11.1415,11.1507,171715.0
2016-07-20 12:30:00,12.13,12.16,12.13,12.15,149756.0,11.1507,11.1782,11.1507,11.169,149756.0
2016-07-20 12:35:00,12.15,12.19,12.14,12.18,154892.0,11.169,11.2058,11.1598,11.1966,154892.0
2016-07-20 12:40:00,12.18,12.19,12.17,12.19,83340.0,11.1966,11.2058,11.1874,11.2058,83340.0
2016-07-20 12:45:00,12.18,12.24,12.17,12.23,206769.0,11.1966,11.2518,11.1874,11.2426,206769.0
2016-07-20 12:50:00,12.23,12.25,12.23,12.25,306572.0,11.2426,11.261,11.2426,11.261,306572.0
2016-07-20 12:55:00,12.25,12.25,12.22,12.24,183367.0,11.261,11.261,11.2334,11.2518,183367.0
2016-07-20 13:00:00,12.25,12.28,12.24,12.27,239161.0,11.261,11.2885,11.2518,11.2793,239161.0
2016-07-20 13:05:00,12.28,12.31,12.27,12.3,255736.0,11.2885,11.3161,11.2793,11.3069,255736.0
2016-07-20 13:10:00,12.31,12.33,12.3,12.33,391389.0,11.3161,11.3345,11.3069,11.3345,391389.0
2016-07-20 13:15:00,12.32,12.35,12.32,12.35,267191.0,11.3253,11.3529,11.3253,11.3529,267191.0
2016-07-20 13:20:00,12.35,12.36,12.32,12.32,314457.0,11.3529,11.3621,11.3253,11.3253,314457.0
2016-07-20 13:25:00,12.33,12.33,12.31,12.33,230827.0,11.3345,11.3345,11.3161,11.3345,230827.0
2016-07-20 13:30:00,12.33,12.34,12.32,12.34,118565.0,11.3345,11.3437,11.3253,11.3437,118565.0
2016-07-20 13:35:00,12.34,12.34,12.32,12.34,201843.0,11.3437,11.3437,11.3253,11.3437,201843.0
2016-07-20 13:40:00,12.33,12.35,12.32,12.35,136911.0,11.3345,11.3529,11.3253,11.3529,136911.0
2016-07-20 13:45:00,12.35,12.4,12.34,12.4,412127.0,11.3529,11.3989,11.3437,11.3989,412127.0
2016-07-20 13:50:00,12.4,12.4,12.37,12.37,174441.0,11.3989,11.3989,11.3713,11.3713,174441.0
2016-07-20 13:55:00,12.37,12.38,12.33,12.33,301902.0,11.3713,11.3805,11.3345,11.3345,301902.0
2016-07-20 14:00:00,12.33,12.35,12.33,12.34,121113.0,11.3345,11.3529,11.3345,11.3437,121113.0
2016-07-20 14:05:00,12.35,12.36,12.34,12.35,125437.0,11.3529,11.3621,11.3437,11.3529,125437.0
2016-07-20 14:10:00,12.35,12.36,12.34,12.35,148902.0,11.3529,11.3621,11.3437,11.3529,148902.0
2016-07-20 14:15:00,12.35,12.37,12.34,12.35,135956.0,11.3529,11.3713,11.3437,11.3529,135956.0
2016-07-20 14:20:00,12.36,12.37,12.35,12.35,119581.0,11.3621,11.3713,11.3529,11.3529,119581.0
2016-07-20 14:25:00,12.35,12.37,12.35,12.37,134870.0,11.3529,11.3713,11.3529,11.3713,134870.0
2016-07-20 14:30:00,12.37,12.37,12.29,12.3,277992.0,11.3713,11.3713,11.2977,11.3069,277992.0
2016-07-20 14:35:00,12.3,12.31,12.28,12.3,137693.0,11.3069,11.3161,11.2885,11.3069,137693.0
2016-07-20 14:40:00,12.3,12.31,12.29,12.31,230377.0,11.3069,11.3161,11.2977,11.3161,230377.0
2016-07-20 14:45:00,12.31,12.32,12.3,12.32,200304.0,11.3161,11.3253,11.3069,11.3253,200304.0
2016-07-20 14:50:00,12.31,12.32,12.3,12.3,262203.0,11.3161,11.3253,11.3069,11.3069,262203.0
2016-07-20 14:55:00,12.31,12.31,12.3,12.31,336205.0,11.3161,11.3161,11.3069,11.3161,336205.0
2016-07-20 15:00:00,12.3,12.31,12.3,12.31,191798.0,11.3069,11.3161,11.3069,11.3161,191798.0
2016-07-20 15:05:00,12.3,12.31,12.28,12.29,253487.0,11.3069,11.3161,11.2885,11.2977,253487.0
2016-07-20 15:10:00,12.29,12.32,12.29,12.3,311490.0,11.2977,11.3253,11.2977,11.3069,311490.0
2016-07-20 15:15:00,12.3,12.32,12.29,12.3,161516.0,11.3069,11.3253,11.2977,11.3069,161516.0
2016-07-20 15:20:00,12.3,12.31,12.3,12.3,194813.0,11.3069,11.3161,11.3069,11.3069,194813.0
2016-07-20 15:25:00,12.3,12.31,12.29,12.3,246379.0,11.3069,11.3161,11.2977,11.3069,246379.0
2016-07-20 15:30:00,12.3,12.32,12.3,12.32,204919.0,11.3069,11.3253,11.3069,11.3253,204919.0
2016-07-20 15:35:00,12.32,12.32,12.3,12.32,262510.0,11.3253,11.3253,11.3069,11.3253,262510.0
2016-07-20 15:40:00,12.32,12.33,12.3,12.3,385856.0,11.3253,11.3345,11.3069,11.3069,385856.0
2016-07-20 15:45:00,12.31,12.33,12.3,12.32,411996.0,11.3161,11.3345,11.3069,11.3253,411996.0
2016-07-20 15:50:00,12.32,12.32,12.29,12.29,557182.0,11.3253,11.3253,11.2977,11.2977,557182.0
2016-07-20 15:55:00,12.3,12.31,12.29,12.29,1399004.0,11.3069,11.3161,11.2977,11.2977,1399004.0
2016-07-21 09:30:00,12.5,12.59,12.44,12.45,1162644.0,11.4908,11.5735,11.4356,11.4448,1162644.0
2016-07-21 09:35:00,12.46,12.59,12.45,12.59,835705.0,11.454,11.5735,11.4448,11.5735,835705.0
2016-07-21 09:40:00,12.59,12.78,12.58,12.75,1751292.0,11.5735,11.7482,11.5643,11.7206,1751292.0
2016-07-21 09:45:00,12.76,12.8,12.73,12.75,1290458.0,11.7298,11.7666,11.7022,11.7206,1290458.0
2016-07-21 09:50:00,12.75,12.76,12.69,12.74,764133.0,11.7206,11.7298,11.6654,11.7114,764133.0
2016-07-21 09:55:00,12.74,12.75,12.71,12.73,699903.0,11.7114,11.7206,11.6838,11.7022,699903.0
2016-07-21 10:00:00,12.73,12.83,12.72,12.83,653169.0,11.7022,11.7941,11.693,11.7941,653169.0
2016-07-21 10:05:00,12.83,12.83,12.78,12.81,501790.0,11.7941,11.7941,11.7482,11.7758,501790.0
2016-07-21 10:10:00,12.82,12.89,12.82,12.82,824665.0,11.7849,11.8493,11.7849,11.7849,824665.0
2016-07-21 10:15:00,12.83,12.83,12.8,12.81,429090.0,11.7941,11.7941,11.7666,11.7758,429090.0
2016-07-21 10:20:00,12.82,12.87,12.81,12.84,560876.0,11.7849,11.8309,11.7758,11.8033,560876.0
2016-07-21 10:25:00,12.83,12.84,12.68,12.73,694498.0,11.7941,11.8033,11.6562,11.7022,694498.0
2016-07-21 10:30:00,12.74,12.79,12.71,12.79,647469.0,11.7114,11.7574,11.6838,11.7574,647469.0
2016-07-21 10:35:00,12.79,12.83,12.75,12.82,409319.0,11.7574,11.7941,11.7206,11.7849,409319.0
2016-07-21 10:40:00,12.82,12.84,12.8,12.8,395093.0,11.7849,11.8033,11.7666,11.7666,395093.0
2016-07-21 10:45:00,12.8,12.83,12.75,12.83,350368.0,11.7666,11.7941,11.7206,11.7941,350368.0
2016-07-21 10:50:00,12.83,12.85,12.81,12.82,431954.0,11.7941,11.8125,11.7758,11.7849,431954.0
2016-07-21 10:55:00,12.81,12.83,12.8,12.82,103220.0,11.7758,11.7941,11.7666,11.7849,103220.0
2016-07-21 11:00:00,12.83,12.83,12.75,12.75,373113.0,11.7941,11.7941,11.7206,11.7206,373113.0
2016-07-21 11:05:00,12.76,12.78,12.71,12.71,278835.0,11.7298,11.7482,11.6838,11.6838,278835.0
2016-07-21 11:10:00,12.71,12.72,12.68,12.69,304811.0,11.6838,11.693,11.6562,11.6654,304811.0
2016-07-21 11:15:00,12.7,12.76,12.69,12.76,321270.0,11.6746,11.7298,11.6654,11.7298,321270.0
2016-07-21 11:20:00,12.76,12.77,12.75,12.77,246290.0,11.7298,11.739,11.7206,11.739,246290.0
2016-07-21 11:25:00,12.77,12.78,12.7,12.72,523204.0,11.739,11.7482,11.6746,11.693,523204.0
2016-07-21 11:30:00,12.73,12.76,12.71,12.74,528981.0,11.7022,11.7298,11.6838,11.7114,528981.0
2016-07-21 11:35:00,12.74,12.77,12.74,12.76,226629.0,11.7114,11.739,11.7114,11.7298,226629.0
2016-07-21 11:40:00,12.76,12.77,12.72,12.76,717186.0,11.7298,11.739,11.693,11.7298,717186.0
2016-07-21 11:45:00,12.76,12.79,12.75,12.79,410967.0,11.7298,11.7574,11.7206,11.7574,410967.0
2016-07-21 11:50:00,12.78,12.79,12.75,12.77,339234.0,11.7482,11.7574,11.7206,11.739,339234.0
2016-07-21 11:55:00,12.76,12.78,12.76,12.78,136512.0,11.7298,11.7482,11.7298,11.7482,136512.0
2016-07-21 12:00:00,12.78,12.8,12.77,12.78,261433.0,11.7482,11.7666,11.739,11.7482,261433.0
2016-07-21 12:05:00,12.79,12.81,12.77,12.79,453873.0,11.7574,11.7758,11.739,11.7574,453873.0
2016-07-21 12:10:00,12.79,12.8,12.78,12.79,269140.0,11.7574,11.7666,11.7482,11.7574,269140.0
2016-07-21 12:15:00,12.79,12.8,12.78,12.78,97039.0,11.7574,11.7666,11.7482,11.7482,97039.0
2016-07-21 12:20:00,12.79,12.79,12.73,12.74,249634.0,11.7574,11.7574,11.7022,11.7114,249634.0
2016-07-21 12:25:00,12.74,12.75,12.7,12.73,221765.0,11.7114,11.7206,11.6746,11.7022,221765.0
2016-07-21 12:30:00,12.73,12.75,12.72,12.72,122096.0,11.7022,11.7206,11.693,11.693,122096.0
2016-07-21 12:35:00,12.73,12.73,12.71,12.72,102834.0,11.7022,11.7022,11.6838,11.693,102834.0
2016-07-21 12:40:00,12.71,12.73,12.7,12.73,222592.0,11.6838,11.7022,11.6746,11.7022,222592.0
2016-07-21 12:45:00,12.72,12.73,12.69,12.69,167891.0,11.693,11.7022,11.6654,11.6654,167891.0
2016-07-21 12:50:00,12.69,12.7,12.65,12.67,406404.0,11.6654,11.6746,11.6287,11.6471,406404.0
2016-07-21 12:55:00,12.68,12.7,12.67,12.68,151303.0,11.6562,11.6746,11.6471,11.6562,151303.0
2016-07-21 13:00:00,12.69,12.73,12.68,12.71,408049.0,11.6654,11.7022,11.6562,11.6838,408049.0
2016-07-21 13:05:00,12.71,12.75,12.68,12.73,422428.0,11.6838,11.7206,11.6562,11.7022,422428.0
2016-07-21 13:10:00,12.74,12.78,12.71,12.76,424882.0,11.7114,11.7482,11.6838,11.7298,424882.0
2016-07-21 13:15:00,12.76,12.8,12.75,12.8,342236.0,11.7298,11.7666,11.7206,11.7666,342236.0
2016-07-21 13:20:00,12.79,12.79,12.77,12.78,78339.0,11.7574,11.7574,11.739,11.7482,78339.0
2016-07-21 13:25:00,12.77,12.79,12.77,12.78,109303.0,11.739,11.7574,11.739,11.7482,109303.0
2016-07-21 13:30:00,12.78,12.78,12.72,12.74,120644.0,11.7482,11.7482,11.693,11.7114,120644.0
2016-07-21 13:35:00,12.74,12.74,12.73,12.73,51771.0,11.7114,11.7114,11.7022,11.7022,51771.0
2016-07-21 13:40:00,12.74,12.75,12.73,12.74,105726.0,11.7114,11.7206,11.7022,11.7114,105726.0
2016-07-21 13:45:00,12.73,12.74,12.7,12.71,157307.0,11.7022,11.7114,11.6746,11.6838,157307.0
2016-07-21 13:50:00,12.7,12.75,12.69,12.75,469840.0,11.6746,11.7206,11.6654,11.7206,469840.0
2016-07-21 13:55:00,12.74,12.76,12.71,12.75,196231.0,11.7114,11.7298,11.6838,11.7206,196231.0
2016-07-21 14:00:00,12.76,12.76,12.75,12.76,74315.0,11.7298,11.7298,11.7206,11.7298,74315.0
2016-07-21 14:05:00,12.76,12.8,12.75,12.78,166885.0,11.7298,11.7666,11.7206,11.7482,166885.0
2016-07-21 14:10:00,12.79,12.79,12.74,12.74,187171.0,11.7574,11.7574,11.7114,11.7114,187171.0
2016-07-21 14:15:00,12.74,12.76,12.73,12.75,184945.0,11.7114,11.7298,11.7022,11.7206,184945.0
2016-07-21 14:20:00,12.75,12.76,12.74,12.75,126929.0,11.7206,11.7298,11.7114,11.7206,126929.0
2016-07-21 14:25:00,12.76,12.76,12.74,12.76,164338.0,11.7298,11.7298,11.7114,11.7298,164338.0
2016-07-21 14:30:00,12.76,12.76,12.74,12.76,109197.0,11.7298,11.7298,11.7114,11.7298,109197.0
2016-07-21 14:35:00,12.76,12.77,12.75,12.76,82289.0,11.7298,11.739,11.7206,11.7298,82289.0
2016-07-21 14:40:00,12.75,12.79,12.75,12.79,287483.0,11.7206,11.7574,11.7206,11.7574,287483.0
2016-07-21 14:45:00,12.79,12.79,12.75,12.76,276489.0,11.7574,11.7574,11.7206,11.7298,276489.0
2016-07-21 14:50:00,12.76,12.77,12.75,12.77,224632.0,11.7298,11.739,11.7206,11.739,224632.0
2016-07-21 14:55:00,12.76,12.77,12.72,12.72,189923.0,11.7298,11.739,11.693,11.693,189923.0
2016-07-21 15:00:00,12.72,12.73,12.71,12.71,192070.0,11.693,11.7022,11.6838,11.6838,192070.0
2016-07-21 15:05:00,12.71,12.72,12.67,12.69,678655.0,11.6838,11.693,11.6471,11.6654,678655.0
2016-07-21 15:10:00,12.69,12.73,12.66,12.72,765048.0,11.6654,11.7022,11.6379,11.693,765048.0
2016-07-21 15:15:00,12.71,12.76,12.71,12.76,632785.0,11.6838,11.7298,11.6838,11.7298,632785.0
2016-07-21 15:20:00,12.76,12.76,12.75,12.75,97076.0,11.7298,11.7298,11.7206,11.7206,97076.0
2016-07-21 15:25:00,12.75,12.76,12.73,12.74,160514.0,11.7206,11.7298,11.7022,11.7114,160514.0
2016-07-21 15:30:00,12.75,12.77,12.74,12.77,389849.0,11.7206,11.739,11.7114,11.739,389849.0
2016-07-21 15:35:00,12.77,12.78,12.76,12.77,231393.0,11.739,11.7482,11.7298,11.739,231393.0
2016-07-21 15:40:00,12.77,12.81,12.76,12.8,530511.0,11.739,11.7758,11.7298,11.7666,530511.0
2016-07-21 15:45:00,12.81,12.86,12.8,12.84,1237054.0,11.7758,11.8217,11.7666,11.8033,1237054.0
2016-07-21 15:50:00,12.84,12.85,12.78,12.84,970838.0,11.8033,11.8125,11.7482,11.8033,970838.0
2016-07-21 15:55:00,12.83,12.88,12.82,12.87,2124281.0,11.7941,11.8401,11.7849,11.8309,2124281.0
2016-07-22 09:30:00,12.78,12.87,12.67,12.87,854155.0,11.7482,11.8309,11.6471,11.8309,854155.0
2016-07-22 09:35:00,12.86,12.88,12.7,12.73,791174.0,11.8217,11.8401,11.6746,11.7022,791174.0
2016-07-22 09:40:00,12.74,12.82,12.69,12.71,802041.0,11.7114,11.7849,11.6654,11.6838,802041.0
2016-07-22 09:45:00,12.71,12.77,12.66,12.73,809738.0,11.6838,11.739,11.6379,11.7022,809738.0
2016-07-22 09:50:00,12.73,12.73,12.63,12.65,533954.0,11.7022,11.7022,11.6103,11.6287,533954.0
2016-07-22 09:55:00,12.65,12.65,12.56,12.61,836820.0,11.6287,11.6287,11.5459,11.5919,836820.0
2016-07-22 10:00:00,12.61,12.7,12.59,12.7,589221.0,11.5919,11.6746,11.5735,11.6746,589221.0
2016-07-22 10:05:00,12.7,12.73,12.66,12.66,590158.0,11.6746,11.7022,11.6379,11.6379,590158.0
2016-07-22 10:10:00,12.67,12.67,12.6,12.63,483797.0,11.6471,11.6471,11.5827,11.6103,483797.0
2016-07-22 10:15:00,12.62,12.63,12.59,12.6,306826.0,11.6011,11.6103,11.5735,11.5827,306826.0
2016-07-22 10:20:00,12.6,12.72,12.6,12.71,433688.0,11.5827,11.693,11.5827,11.6838,433688.0
2016-07-22 10:25:00,12.7,12.72,12.67,12.68,390114.0,11.6746,11.693,11.6471,11.6562,390114.0
2016-07-22 10:30:00,12.66,12.68,12.61,12.66,327343.0,11.6379,11.6562,11.5919,11.6379,327343.0
2016-07-22 10:35:00,12.66,12.67,12.62,12.63,259104.0,11.6379,11.6471,11.6011,11.6103,259104.0
2016-07-22 10:40:00,12.63,12.63,12.6,12.63,190896.0,11.6103,11.6103,11.5827,11.6103,190896.0
2016-07-22 10:45:00,12.63,12.73,12.62,12.72,464194.0,11.6103,11.7022,11.6011,11.693,464194.0
2016-07-22 10:50:00,12.73,12.74,12.71,12.71,390177.0,11.7022,11.7114,11.6838,11.6838,390177.0
2016-07-22 10:55:00,12.71,12.75,12.7,12.75,560976.0,11.6838,11.7206,11.6746,11.7206,560976.0
2016-07-22 11:00:00,12.75,12.75,12.63,12.63,489838.0,11.7206,11.7206,11.6103,11.6103,489838.0
2016-07-22 11:05:00,12.64,12.65,12.61,12.62,375573.0,11.6195,11.6287,11.5919,11.6011,375573.0
2016-07-22 11:10:00,12.63,12.66,12.59,12.6,607448.0,11.6103,11.6379,11.5735,11.5827,607448.0
2016-07-22 11:15:00,12.6,12.61,12.53,12.54,490446.0,11.5827,11.5919,11.5184,11.5275,490446.0
2016-07-22 11:20:00,12.54,12.59,12.53,12.56,310757.0,11.5275,11.5735,11.5184,11.5459,310757.0
2016-07-22 11:25:00,12.56,12.62,12.55,12.57,342156.0,11.5459,11.6011,11.5367,11.5551,342156.0
2016-07-22 11:30:00,12.57,12.63,12.57,12.59,135771.0,11.5551,11.6103,11.5551,11.5735,135771.0
2016-07-22 11:35:00,12.6,12.62,12.59,12.59,214527.0,11.5827,11.6011,11.5735,11.5735,214527.0
2016-07-22 11:40:00,12.6,12.64,12.58,12.61,278857.0,11.5827,11.6195,11.5643,11.5919,278857.0
2016-07-22 11:45:00,12.6,12.62,12.58,12.6,148651.0,11.5827,11.6011,11.5643,11.5827,148651.0
2016-07-22 11:50:00,12.6,12.62,12.59,12.61,209283.0,11.5827,11.6011,11.5735,11.5919,209283.0
2016-07-22 11:55:00,12.61,12.62,12.58,12.59,111466.0,11.5919,11.6011,11.5643,11.5735,111466.0
2016-07-22 12:00:00,12.59,12.61,12.58,12.61,101783.0,11.5735,11.5919,11.5643,11.5919,101783.0
2016-07-22 12:05:00,12.61,12.63,12.59,12.61,131699.0,11.5919,11.6103,11.5735,11.5919,131699.0
2016-07-22 12:10:00,12.6,12.63,12.59,12.61,174176.0,11.5827,11.6103,11.5735,11.5919,174176.0
2016-07-22 12:15:00,12.6,12.61,12.59,12.61,88932.0,11.5827,11.5919,11.5735,11.5919,88932.0
2016-07-22 12:20:00,12.6,12.63,12.59,12.61,291966.0,11.5827,11.6103,11.5735,11.5919,291966.0
2016-07-22 12:25:00,12.61,12.66,12.61,12.64,240843.0,11.5919,11.6379,11.5919,11.6195,240843.0
2016-07-22 12:30:00,12.64,12.67,12.63,12.66,86213.0,11.6195,11.6471,11.6103,11.6379,86213.0
2016-07-22 12:35:00,12.66,12.68,12.65,12.68,175400.0,11.6379,11.6562,11.6287,11.6562,175400.0
2016-07-22 12:40:00,12.68,12.7,12.66,12.7,161590.0,11.6562,11.6746,11.6379,11.6746,161590.0
2016-07-22 12:45:00,12.69,12.7,12.67,12.68,93042.0,11.6654,11.6746,11.6471,11.6562,93042.0
2016-07-22 12:50:00,12.68,12.69,12.64,12.65,150109.0,11.6562,11.6654,11.6195,11.6287,150109.0
2016-07-22 12:55:00,12.65,12.65,12.63,12.63,61059.0,11.6287,11.6287,11.6103,11.6103,61059.0
2016-07-22 13:00:00,12.63,12.64,12.61,12.64,128108.0,11.6103,11.6195,11.5919,11.6195,128108.0
2016-07-22 13:05:00,12.64,12.68,12.63,12.66,130096.0,11.6195,11.6562,11.6103,11.6379,130096.0
2016-07-22 13:10:00,12.66,12.67,12.64,12.65,110732.0,11.6379,11.6471,11.6195,11.6287,110732.0
2016-07-22 13:15:00,12.65,12.65,12.62,12.62,72845.0,11.6287,11.6287,11.6011,11.6011,72845.0
2016-07-22 13:20:00,12.62,12.64,12.62,12.63,100658.0,11.6011,11.6195,11.6011,11.6103,100658.0
2016-07-22 13:25:00,12.63,12.65,12.63,12.64,76123.0,11.6103,11.6287,11.6103,11.6195,76123.0
2016-07-22 13:30:00,12.63,12.65,12.61,12.63,97612.0,11.6103,11.6287,11.5919,11.6103,97612.0
2016-07-22 13:35:00,12.62,12.63,12.59,12.6,148931.0,11.6011,11.6103,11.5735,11.5827,148931.0
2016-07-22 13:40:00,12.59,12.61,12.59,12.6,92573.0,11.5735,11.5919,11.5735,11.5827,92573.0
2016-07-22 13:45:00,12.59,12.62,12.59,12.62,96581.0,11.5735,11.6011,11.5735,11.6011,96581.0
2016-07-22 13:50:00,12.61,12.62,12.59,12.59,97406.0,11.5919,11.6011,11.5735,11.5735,97406.0
2016-07-22 13:55:00,12.59,12.6,12.58,12.59,131666.0,11.5735,11.5827,11.5643,11.5735,131666.0
2016-07-22 14:00:00,12.59,12.59,12.56,12.57,167509.0,11.5735,11.5735,11.5459,11.5551,167509.0
2016-07-22 14:05:00,12.57,12.63,12.57,12.62,303272.0,11.5551,11.6103,11.5551,11.6011,303272.0
2016-07-22 14:10:00,12.62,12.63,12.59,12.6,186062.0,11.6011,11.6103,11.5735,11.5827,186062.0
2016-07-22 14:15:00,12.6,12.6,12.59,12.59,81035.0,11.5827,11.5827,11.5735,11.5735,81035.0
2016-07-22 14:20:00,12.59,12.6,12.58,12.6,86230.0,11.5735,11.5827,11.5643,11.5827,86230.0
2016-07-22 14:25:00,12.59,12.62,12.59,12.61,80076.0,11.5735,11.6011,11.5735,11.5919,80076.0
2016-07-22 14:30:00,12.61,12.65,12.6,12.63,229897.0,11.5919,11.6287,11.5827,11.6103,229897.0
2016-07-22 14:35:00,12.63,12.64,12.62,12.64,92110.0,11.6103,11.6195,11.6011,11.6195,92110.0
2016-07-22 14:40:00,12.65,12.67,12.63,12.67,259135.0,11.6287,11.6471,11.6103,11.6471,259135.0
2016-07-22 14:45:00,12.67,12.67,12.65,12.66,181351.0,11.6471,11.6471,11.6287,11.6379,181351.0
2016-07-22 14:50:00,12.66,12.69,12.65,12.67,203252.0,11.6379,11.6654,11.6287,11.6471,203252.0
2016-07-22 14:55:00,12.67,12.68,12.65,12.66,190141.0,11.6471,11.6562,11.6287,11.6379,190141.0
2016-07-22 15:00:00,12.66,12.66,12.63,12.63,219442.0,11.6379,11.6379,11.6103,11.6103,219442.0
2016-07-22 15:05:00,12.63,12.65,12.63,12.65,126372.0,11.6103,11.6287,11.6103,11.6287,126372.0
2016-07-22 15:10:00,12.65,12.66,12.64,12.65,98744.0,11.6287,11.6379,11.6195,11.6287,98744.0
2016-07-22 15:15:00,12.65,12.66,12.65,12.66,123944.0,11.6287,11.6379,11.6287,11.6379,123944.0
2016-07-22 15:20:00,12.65,12.67,12.65,12.66,230543.0,11.6287,11.6471,11.6287,11.6379,230543.0
2016-07-22 15:25:00,12.66,12.66,12.64,12.64,222255.0,11.6379,11.6379,11.6195,11.6195,222255.0
2016-07-22 15:30:00,12.64,12.67,12.64,12.66,268772.0,11.6195,11.6471,11.6195,11.6379,268772.0
2016-07-22 15:35:00,12.66,12.67,12.65,12.65,190264.0,11.6379,11.6471,11.6287,11.6287,190264.0
2016-07-22 15:40:00,12.66,12.66,12.65,12.65,223567.0,11.6379,11.6379,11.6287,11.6287,223567.0
2016-07-22 15:45:00,12.66,12.68,12.65,12.67,394253.0,11.6379,11.6562,11.6287,11.6471,394253.0
2016-07-22 15:50:00,12.67,12.68,12.66,12.66,398422.0,11.6471,11.6562,11.6379,11.6379,398422.0
2016-07-22 15:55:00,12.67,12.68,12.65,12.67,1100413.0,11.6471,11.6562,11.6287,11.6471,1100413.0
2016-07-25 09:30:00,12.62,12.62,12.47,12.51,1078481.0,11.6011,11.6011,11.4632,11.5,1078481.0
2016-07-25 09:35:00,12.5,12.54,12.46,12.53,1149494.0,11.4908,11.5275,11.454,11.5184,1149494.0
2016-07-25 09:40:00,12.54,12.57,12.45,12.54,587545.0,11.5275,11.5551,11.4448,11.5275,587545.0
2016-07-25 09:45:00,12.53,12.61,12.52,12.54,936204.0,11.5184,11.5919,11.5092,11.5275,936204.0
2016-07-25 09:50:00,12.54,12.58,12.49,12.55,700157.0,11.5275,11.5643,11.4816,11.5367,700157.0
2016-07-25 09:55:00,12.55,12.59,12.48,12.51,539922.0,11.5367,11.5735,11.4724,11.5,539922.0
2016-07-25 10:00:00,12.51,12.53,12.47,12.52,584755.0,11.5,11.5184,11.4632,11.5092,584755.0
2016-07-25 10:05:00,12.52,12.55,12.48,12.48,460934.0,11.5092,11.5367,11.4724,11.4724,460934.0
2016-07-25 10:10:00,12.49,12.49,12.41,12.43,627158.0,11.4816,11.4816,11.408,11.4264,627158.0
2016-07-25 10:15:00,12.42,12.49,12.42,12.46,408234.0,11.4172,11.4816,11.4172,11.454,408234.0
2016-07-25 10:20:00,12.45,12.46,12.4,12.43,307359.0,11.4448,11.454,11.3989,11.4264,307359.0
2016-07-25 10:25:00,12.42,12.43,12.35,12.39,645350.0,11.4172,11.4264,11.3529,11.3897,645350.0
2016-07-25 10:30:00,12.39,12.4,12.33,12.33,426434.0,11.3897,11.3989,11.3345,11.3345,426434.0
2016-07-25 10:35:00,12.33,12.36,12.28,12.3,640423.0,11.3345,11.3621,11.2885,11.3069,640423.0
2016-07-25 10:40:00,12.29,12.31,12.24,12.24,550225.0,11.2977,11.3161,11.2518,11.2518,550225.0
2016-07-25 10:45:00,12.24,12.25,12.17,12.19,719103.0,11.2518,11.261,11.1874,11.2058,719103.0
2016-07-25 10:50:00,12.2,12.3,12.18,12.3,401605.0,11.215,11.3069,11.1966,11.3069,401605.0
2016-07-25 10:55:00,12.3,12.33,12.24,12.25,396803.0,11.3069,11.3345,11.2518,11.261,396803.0
2016-07-25 11:00:00,12.25,12.27,12.23,12.27,243316.0,11.261,11.2793,11.2426,11.2793,243316.0
2016-07-25 11:05:00,12.27,12.28,12.21,12.21,233734.0,11.2793,11.2885,11.2242,11.2242,233734.0
2016-07-25 11:10:00,12.22,12.23,12.21,12.22,303325.0,11.2334,11.2426,11.2242,11.2334,303325.0
2016-07-25 11:15:00,12.23,12.26,12.21,12.25,321397.0,11.2426,11.2702,11.2242,11.261,321397.0
2016-07-25 11:20:00,12.25,12.39,12.24,12.35,380566.0,11.261,11.3897,11.2518,11.3529,380566.0
2016-07-25 11:25:00,12.35,12.37,12.32,12.33,290975.0,11.3529,11.3713,11.3253,11.3345,290975.0
2016-07-25 11:30:00,12.33,12.34,12.3,12.33,281411.0,11.3345,11.3437,11.3069,11.3345,281411.0
2016-07-25 11:35:00,12.34,12.38,12.32,12.32,228668.0,11.3437,11.3805,11.3253,11.3253,228668.0
2016-07-25 11:40:00,12.33,12.34,12.3,12.32,232485.0,11.3345,11.3437,11.3069,11.3253,232485.0
2016-07-25 11:45:00,12.32,12.35,12.3,12.33,136642.0,11.3253,11.3529,11.3069,11.3345,136642.0
2016-07-25 11:50:00,12.33,12.33,12.26,12.27,205112.0,11.3345,11.3345,11.2702,11.2793,205112.0
2016-07-25 11:55:00,12.27,12.29,12.26,12.26,240543.0,11.2793,11.2977,11.2702,11.2702,240543.0
2016-07-25 12:00:00,12.26,12.28,12.25,12.27,313863.0,11.2702,11.2885,11.261,11.2793,313863.0
2016-07-25 12:05:00,12.26,12.28,12.26,12.27,183527.0,11.2702,11.2885,11.2702,11.2793,183527.0
2016-07-25 12:10:00,12.27,12.32,12.26,12.32,365390.0,11.2793,11.3253,11.2702,11.3253,365390.0
2016-07-25 12:15:00,12.32,12.33,12.31,12.33,145038.0,11.3253,11.3345,11.3161,11.3345,145038.0
2016-07-25 12:20:00,12.33,12.35,12.31,12.32,206213.0,11.3345,11.3529,11.3161,11.3253,206213.0
2016-07-25 12:25:00,12.31,12.33,12.28,12.29,113218.0,11.3161,11.3345,11.2885,11.2977,113218.0
2016-07-25 12:30:00,12.29,12.3,12.26,12.3,137834.0,11.2977,11.3069,11.2702,11.3069,137834.0
2016-07-25 12:35:00,12.29,12.3,12.28,12.29,76357.0,11.2977,11.3069,11.2885,11.2977,76357.0
2016-07-25 12:40:00,12.29,12.32,12.29,12.3,132543.0,11.2977,11.3253,11.2977,11.3069,132543.0
2016-07-25 12:45:00,12.3,12.36,12.3,12.36,174756.0,11.3069,11.3621,11.3069,11.3621,174756.0
2016-07-25 12:50:00,12.36,12.4,12.35,12.4,335501.0,11.3621,11.3989,11.3529,11.3989,335501.0
2016-07-25 12:55:00,12.4,12.41,12.37,12.39,192191.0,11.3989,11.408,11.3713,11.3897,192191.0
2016-07-25 13:00:00,12.38,12.43,12.38,12.41,334986.0,11.3805,11.4264,11.3805,11.408,334986.0
2016-07-25 13:05:00,12.41,12.43,12.38,12.38,109773.0,11.408,11.4264,11.3805,11.3805,109773.0
2016-07-25 13:10:00,12.38,12.4,12.37,12.4,109326.0,11.3805,11.3989,11.3713,11.3989,109326.0
2016-07-25 13:15:00,12.39,12.42,12.39,12.4,140566.0,11.3897,11.4172,11.3897,11.3989,140566.0
2016-07-25 13:20:00,12.4,12.42,12.39,12.41,117368.0,11.3989,11.4172,11.3897,11.408,117368.0
2016-07-25 13:25:00,12.41,12.46,12.41,12.46,273502.0,11.408,11.454,11.408,11.454,273502.0
2016-07-25 13:30:00,12.45,12.46,12.41,12.42,167067.0,11.4448,11.454,11.408,11.4172,167067.0
2016-07-25 13:35:00,12.42,12.44,12.41,12.44,91447.0,11.4172,11.4356,11.408,11.4356,91447.0
2016-07-25 13:40:00,12.44,12.44,12.39,12.42,290072.0,11.4356,11.4356,11.3897,11.4172,290072.0
2016-07-25 13:45:00,12.42,12.42,12.4,12.41,104294.0,11.4172,11.4172,11.3989,11.408,104294.0
2016-07-25 13:50:00,12.41,12.42,12.4,12.4,97814.0,11.408,11.4172,11.3989,11.3989,97814.0
2016-07-25 13:55:00,12.41,12.41,12.39,12.4,95241.0,11.408,11.408,11.3897,11.3989,95241.0
2016-07-25 14:00:00,12.4,12.4,12.37,12.37,171007.0,11.3989,11.3989,11.3713,11.3713,171007.0
2016-07-25 14:05:00,12.38,12.39,12.36,12.37,182254.0,11.3805,11.3897,11.3621,11.3713,182254.0
2016-07-25 14:10:00,12.36,12.37,12.35,12.36,99503.0,11.3621,11.3713,11.3529,11.3621,99503.0
2016-07-25 14:15:00,12.35,12.36,12.35,12.35,55773.0,11.3529,11.3621,11.3529,11.3529,55773.0
2016-07-25 14:20:00,12.35,12.36,12.34,12.35,209766.0,11.3529,11.3621,11.3437,11.3529,209766.0
2016-07-25 14:25:00,12.34,12.36,12.33,12.36,173632.0,11.3437,11.3621,11.3345,11.3621,173632.0
2016-07-25 14:30:00,12.36,12.37,12.35,12.37,109811.0,11.3621,11.3713,11.3529,11.3713,109811.0
2016-07-25 14:35:00,12.36,12.38,12.35,12.37,114518.0,11.3621,11.3805,11.3529,11.3713,114518.0
2016-07-25 14:40:00,12.37,12.38,12.36,12.36,178025.0,11.3713,11.3805,11.3621,11.3621,178025.0
2016-07-25 14:45:00,12.36,12.37,12.36,12.37,68591.0,11.3621,11.3713,11.3621,11.3713,68591.0
2016-07-25 14:50:00,12.37,12.38,12.36,12.36,129141.0,11.3713,11.3805,11.3621,11.3621,129141.0
2016-07-25 14:55:00,12.36,12.37,12.31,12.31,254557.0,11.3621,11.3713,11.3161,11.3161,254557.0
2016-07-25 15:00:00,12.31,12.33,12.3,12.31,223342.0,11.3161,11.3345,11.3069,11.3161,223342.0
2016-07-25 15:05:00,12.31,12.32,12.28,12.29,202188.0,11.3161,11.3253,11.2885,11.2977,202188.0
2016-07-25 15:10:00,12.3,12.3,12.27,12.27,225190.0,11.3069,11.3069,11.2793,11.2793,225190.0
2016-07-25 15:15:00,12.27,12.28,12.22,12.24,387359.0,11.2793,11.2885,11.2334,11.2518,387359.0
2016-07-25 15:20:00,12.24,12.3,12.24,12.29,309458.0,11.2518,11.3069,11.2518,11.2977,309458.0
2016-07-25 15:25:00,12.29,12.3,12.28,12.3,172534.0,11.2977,11.3069,11.2885,11.3069,172534.0
2016-07-25 15:30:00,12.3,12.36,12.3,12.36,373980.0,11.3069,11.3621,11.3069,11.3621,373980.0
2016-07-25 15:35:00,12.35,12.38,12.34,12.38,520791.0,11.3529,11.3805,11.3437,11.3805,520791.0
2016-07-25 15:40:00,12.38,12.39,12.37,12.39,581529.0,11.3805,11.3897,11.3713,11.3897,581529.0
2016-07-25 15:45:00,12.38,12.39,12.38,12.38,550355.0,11.3805,11.3897,11.3805,11.3805,550355.0
2016-07-25 15:50:00,12.39,12.39,12.38,12.38,334291.0,11.3897,11.3897,11.3805,11.3805,334291.0
2016-07-25 15:55:00,12.38,12.39,12.36,12.38,1516788.0,11.3805,11.3897,11.3621,11.3805,1516788.0
2016-07-26 09:30:00,11.6,11.63,11.38,11.39,3323490.0,10.6634,10.691,10.4612,10.4704,3323490.0
2016-07-26 09:35:00,11.39,11.41,11.25,11.36,2764908.0,10.4704,10.4888,10.3417,10.4428,2764908.0
2016-07-26 09:40:00,11.35,11.65,11.35,11.65,3148828.0,10.4336,10.7094,10.4336,10.7094,3148828.0
2016-07-26 09:45:00,11.64,11.68,11.47,11.65,2184693.0,10.7002,10.737,10.5439,10.7094,2184693.0
2016-07-26 09:50:00,11.65,11.77,11.65,11.73,1711964.0,10.7094,10.8197,10.7094,10.7829,1711964.0
2016-07-26 09:55:00,11.73,11.75,11.61,11.61,1398877.0,10.7829,10.8013,10.6726,10.6726,1398877.0
2016-07-26 10:00:00,11.62,11.74,11.6,11.71,1375513.0,10.6818,10.7921,10.6634,10.7646,1375513.0
2016-07-26 10:05:00,11.71,11.82,11.7,11.77,1098510.0,10.7646,10.8657,10.7554,10.8197,1098510.0
2016-07-26 10:10:00,11.77,11.9,11.75,11.9,1295490.0,10.8197,10.9392,10.8013,10.9392,1295490.0
2016-07-26 10:15:00,11.89,11.96,11.84,11.89,1247798.0,10.93,10.9944,10.8841,10.93,1247798.0
2016-07-26 10:20:00,11.88,12.01,11.88,11.98,1168829.0,10.9208,11.0403,10.9208,11.0128,1168829.0
2016-07-26 10:25:00,11.98,12.17,11.97,12.06,1510070.0,11.0128,11.1874,11.0036,11.0863,1510070.0
2016-07-26 10:30:00,12.06,12.19,12.05,12.08,1310385.0,11.0863,11.2058,11.0771,11.1047,1310385.0
2016-07-26 10:35:00,12.08,12.09,11.97,11.98,2040337.0,11.1047,11.1139,11.0036,11.0128,2040337.0
2016-07-26 10:40:00,11.98,12.04,11.96,11.99,945846.0,11.0128,11.0679,10.9944,11.022,945846.0
2016-07-26 10:45:00,11.98,12.03,11.97,12.02,631109.0,11.0128,11.0587,11.0036,11.0495,631109.0
2016-07-26 10:50:00,12.01,12.06,11.95,11.99,1150076.0,11.0403,11.0863,10.9852,11.022,1150076.0
2016-07-26 10:55:00,12.0,12.1,11.94,12.08,1039723.0,11.0311,11.1231,10.976,11.1047,1039723.0
2016-07-26 11:00:00,12.08,12.18,12.05,12.15,1187045.0,11.1047,11.1966,11.0771,11.169,1187045.0
2016-07-26 11:05:00,12.15,12.16,12.05,12.15,639155.0,11.169,11.1782,11.0771,11.169,639155.0
2016-07-26 11:10:00,12.15,12.19,12.1,12.17,598497.0,11.169,11.2058,11.1231,11.1874,598497.0
2016-07-26 11:15:00,12.16,12.22,12.16,12.2,783996.0,11.1782,11.2334,11.1782,11.215,783996.0
2016-07-26 11:20:00,12.2,12.21,12.15,12.19,584765.0,11.215,11.2242,11.169,11.2058,584765.0
2016-07-26 11:25:00,12.18,12.24,12.17,12.22,949097.0,11.1966,11.2518,11.1874,11.2334,949097.0
2016-07-26 11:30:00,12.23,12.23,12.19,12.19,467590.0,11.2426,11.2426,11.2058,11.2058,467590.0
2016-07-26 11:35:00,12.19,12.32,12.19,12.31,1025231.0,11.2058,11.3253,11.2058,11.3161,1025231.0
2016-07-26 11:40:00,12.31,12.41,12.3,12.36,1369771.0,11.3161,11.408,11.3069,11.3621,1369771.0
2016-07-26 11:45:00,12.36,12.39,12.28,12.3,729271.0,11.3621,11.3897,11.2885,11.3069,729271.0
2016-07-26 11:50:00,12.3,12.38,12.29,12.3,466107.0,11.3069,11.3805,11.2977,11.3069,466107.0
2016-07-26 11:55:00,12.29,12.31,12.24,12.3,677340.0,11.2977,11.3161,11.2518,11.3069,677340.0
2016-07-26 12:00:00,12.3,12.33,12.29,12.32,384384.0,11.3069,11.3345,11.2977,11.3253,384384.0
2016-07-26 12:05:00,12.32,12.48,12.31,12.45,913147.0,11.3253,11.4724,11.3161,11.4448,913147.0
2016-07-26 12:10:00,12.45,12.51,12.44,12.51,726545.0,11.4448,11.5,11.4356,11.5,726545.0
2016-07-26 12:15:00,12.51,12.6,12.49,12.51,925391.0,11.5,11.5827,11.4816,11.5,925391.0
2016-07-26 12:20:00,12.51,12.57,12.5,12.54,437525.0,11.5,11.5551,11.4908,11.5275,437525.0
2016-07-26 12:25:00,12.54,12.55,12.5,12.52,448720.0,11.5275,11.5367,11.4908,11.5092,448720.0
2016-07-26 12:30:00,12.52,12.58,12.51,12.55,432350.0,11.5092,11.5643,11.5,11.5367,432350.0
2016-07-26 12:35:00,12.55,12.59,12.54,12.57,483390.0,11.5367,11.5735,11.5275,11.5551,483390.0
2016-07-26 12:40:00,12.58,12.67,12.57,12.65,884074.0,11.5643,11.6471,11.5551,11.6287,884074.0
2016-07-26 12:45:00,12.65,12.67,12.57,12.6,778260.0,11.6287,11.6471,11.5551,11.5827,778260.0
2016-07-26 12:50:00,12.6,12.61,12.52,12.53,691646.0,11.5827,11.5919,11.5092,11.5184,691646.0
2016-07-26 12:55:00,12.54,12.55,12.5,12.51,359859.0,11.5275,11.5367,11.4908,11.5,359859.0
2016-07-26 13:00:00,12.51,12.55,12.48,12.54,548017.0,11.5,11.5367,11.4724,11.5275,548017.0
2016-07-26 13:05:00,12.54,12.56,12.53,12.53,174679.0,11.5275,11.5459,11.5184,11.5184,174679.0
2016-07-26 13:10:00,12.54,12.57,12.52,12.57,192473.0,11.5275,11.5551,11.5092,11.5551,192473.0
2016-07-26 13:15:00,12.56,12.67,12.56,12.67,447069.0,11.5459,11.6471,11.5459,11.6471,447069.0
2016-07-26 13:20:00,12.67,12.67,12.6,12.6,670957.0,11.6471,11.6471,11.5827,11.5827,670957.0
2016-07-26 13:25:00,12.6,12.61,12.57,12.58,306352.0,11.5827,11.5919,11.5551,11.5643,306352.0
2016-07-26 13:30:00,12.57,12.6,12.55,12.59,352498.0,11.5551,11.5827,11.5367,11.5735,352498.0
2016-07-26 13:35:00,12.58,12.69,12.57,12.68,432676.0,11.5643,11.6654,11.5551,11.6562,432676.0
2016-07-26 13:40:00,12.69,12.79,12.67,12.74,992335.0,11.6654,11.7574,11.6471,11.7114,992335.0
2016-07-26 13:45:00,12.74,12.76,12.72,12.76,405621.0,11.7114,11.7298,11.693,11.7298,405621.0
2016-07-26 13:50:00,12.76,12.8,12.74,12.74,512078.0,11.7298,11.7666,11.7114,11.7114,512078.0
2016-07-26 13:55:00,12.74,12.84,12.73,12.83,729203.0,11.7114,11.8033,11.7022,11.7941,729203.0
2016-07-26 14:00:00,12.81,12.83,12.78,12.79,640002.0,11.7758,11.7941,11.7482,11.7574,640002.0
2016-07-26 14:05:00,12.79,12.79,12.71,12.74,501078.0,11.7574,11.7574,11.6838,11.7114,501078.0
2016-07-26 14:10:00,12.74,12.77,12.72,12.77,258209.0,11.7114,11.739,11.693,11.739,258209.0
2016-07-26 14:15:00,12.77,12.78,12.73,12.73,368472.0,11.739,11.7482,11.7022,11.7022,368472.0
2016-07-26 14:20:00,12.74,12.77,12.73,12.77,313691.0,11.7114,11.739,11.7022,11.739,313691.0
2016-07-26 14:25:00,12.77,12.77,12.72,12.73,293579.0,11.739,11.739,11.693,11.7022,293579.0
2016-07-26 14:30:00,12.73,12.75,12.72,12.74,237390.0,11.7022,11.7206,11.693,11.7114,237390.0
2016-07-26 14:35:00,12.73,12.74,12.69,12.73,449657.0,11.7022,11.7114,11.6654,11.7022,449657.0
2016-07-26 14:40:00,12.72,12.82,12.72,12.79,624631.0,11.693,11.7849,11.693,11.7574,624631.0
2016-07-26 14:45:00,12.79,12.83,12.78,12.78,741469.0,11.7574,11.7941,11.7482,11.7482,741469.0
2016-07-26 14:50:00,12.78,12.83,12.78,12.82,367916.0,11.7482,11.7941,11.7482,11.7849,367916.0
2016-07-26 14:55:00,12.81,12.82,12.78,12.78,387467.0,11.7758,11.7849,11.7482,11.7482,387467.0
2016-07-26 15:00:00,12.78,12.8,12.77,12.77,396183.0,11.7482,11.7666,11.739,11.739,396183.0
2016-07-26 15:05:00,12.78,12.79,12.75,12.77,563272.0,11.7482,11.7574,11.7206,11.739,563272.0
2016-07-26 15:10:00,12.77,12.79,12.74,12.74,375893.0,11.739,11.7574,11.7114,11.7114,375893.0
2016-07-26 15:15:00,12.74,12.75,12.67,12.69,541007.0,11.7114,11.7206,11.6471,11.6654,541007.0
2016-07-26 15:20:00,12.68,12.69,12.64,12.65,918070.0,11.6562,11.6654,11.6195,11.6287,918070.0
2016-07-26 15:25:00,12.65,12.66,12.6,12.61,738484.0,11.6287,11.6379,11.5827,11.5919,738484.0
2016-07-26 15:30:00,12.62,12.63,12.58,12.61,684364.0,11.6011,11.6103,11.5643,11.5919,684364.0
2016-07-26 15:35:00,12.61,12.65,12.6,12.62,630395.0,11.5919,11.6287,11.5827,11.6011,630395.0
2016-07-26 15:40:00,12.61,12.64,12.6,12.62,585786.0,11.5919,11.6195,11.5827,11.6011,585786.0
2016-07-26 15:45:00,12.62,12.62,12.61,12.62,406506.0,11.6011,11.6011,11.5919,11.6011,406506.0
2016-07-26 15:50:00,12.61,12.64,12.56,12.64,1455777.0,11.5919,11.6195,11.5459,11.6195,1455777.0
2016-07-26 15:55:00,12.63,12.68,12.63,12.68,2295369.0,11.6103,11.6562,11.6103,11.6562,2295369.0
2016-07-27 09:30:00,12.89,13.29,12.87,13.18,3519571.0,11.8493,12.217,11.8309,12.1159,3519571.0
2016-07-27 09:35:00,13.17,13.34,13.14,13.27,2119034.0,12.1067,12.263,12.0791,12.1986,2119034.0
2016-07-27 09:40:00,13.28,13.45,13.27,13.45,2196451.0,12.2078,12.3641,12.1986,12.3641,2196451.0
2016-07-27 09:45:00,13.44,13.45,13.27,13.37,2013656.0,12.3549,12.3641,12.1986,12.2905,2013656.0
2016-07-27 09:50:00,13.36,13.38,13.28,13.35,954269.0,12.2813,12.2997,12.2078,12.2722,954269.0
2016-07-27 09:55:00,13.34,13.48,13.32,13.44,1144503.0,12.263,12.3917,12.2446,12.3549,1144503.0
2016-07-27 10:00:00,13.44,13.45,13.37,13.39,1033246.0,12.3549,12.3641,12.2905,12.3089,1033246.0
2016-07-27 10:05:00,13.4,13.5,13.38,13.49,821406.0,12.3181,12.41,12.2997,12.4008,821406.0
2016-07-27 10:10:00,13.48,13.56,13.45,13.47,1623379.0,12.3917,12.4652,12.3641,12.3825,1623379.0
2016-07-27 10:15:00,13.46,13.54,13.43,13.51,900383.0,12.3733,12.4468,12.3457,12.4192,900383.0
2016-07-27 10:20:00,13.52,13.58,13.46,13.57,824297.0,12.4284,12.4836,12.3733,12.4744,824297.0
2016-07-27 10:25:00,13.57,13.59,13.48,13.5,883141.0,12.4744,12.4928,12.3917,12.41,883141.0
2016-07-27 10:30:00,13.49,13.49,13.19,13.24,1934666.0,12.4008,12.4008,12.1251,12.171,1934666.0
2016-07-27 10:35:00,13.25,13.26,13.13,13.19,968373.0,12.1802,12.1894,12.0699,12.1251,968373.0
2016-07-27 10:40:00,13.19,13.2,13.04,13.11,914465.0,12.1251,12.1343,11.9872,12.0515,914465.0
2016-07-27 10:45:00,13.11,13.17,13.02,13.03,774181.0,12.0515,12.1067,11.9688,11.978,774181.0
2016-07-27 10:50:00,13.02,13.16,13.02,13.11,721300.0,11.9688,12.0975,11.9688,12.0515,721300.0
2016-07-27 10:55:00,13.12,13.22,13.1,13.19,769152.0,12.0607,12.1526,12.0423,12.1251,769152.0
2016-07-27 11:00:00,13.19,13.2,13.12,13.18,666134.0,12.1251,12.1343,12.0607,12.1159,666134.0
2016-07-27 11:05:00,13.18,13.2,13.14,13.18,349483.0,12.1159,12.1343,12.0791,12.1159,349483.0
2016-07-27 11:10:00,13.18,13.23,13.17,13.18,688447.0,12.1159,12.1618,12.1067,12.1159,688447.0
2016-07-27 11:15:00,13.17,13.2,13.14,13.16,324862.0,12.1067,12.1343,12.0791,12.0975,324862.0
2016-07-27 11:20:00,13.16,13.16,13.02,13.05,837057.0,12.0975,12.0975,11.9688,11.9964,837057.0
2016-07-27 11:25:00,13.05,13.1,12.95,12.96,1039408.0,11.9964,12.0423,11.9044,11.9136,1039408.0
2016-07-27 11:30:00,12.96,12.97,12.86,12.97,1082713.0,11.9136,11.9228,11.8217,11.9228,1082713.0
2016-07-27 11:35:00,12.97,13.01,12.94,12.97,568178.0,11.9228,11.9596,11.8953,11.9228,568178.0
2016-07-27 11:40:00,12.96,12.98,12.9,12.91,403984.0,11.9136,11.932,11.8585,11.8677,403984.0
2016-07-27 11:45:00,12.92,12.92,12.85,12.86,498371.0,11.8769,11.8769,11.8125,11.8217,498371.0
2016-07-27 11:50:00,12.87,12.88,12.83,12.84,421775.0,11.8309,11.8401,11.7941,11.8033,421775.0
2016-07-27 11:55:00,12.84,12.91,12.82,12.9,443710.0,11.8033,11.8677,11.7849,11.8585,443710.0
2016-07-27 12:00:00,12.9,12.93,12.85,12.9,600891.0,11.8585,11.8861,11.8125,11.8585,600891.0
2016-07-27 12:05:00,12.9,12.93,12.87,12.9,413035.0,11.8585,11.8861,11.8309,11.8585,413035.0
2016-07-27 12:10:00,12.9,12.93,12.88,12.92,424384.0,11.8585,11.8861,11.8401,11.8769,424384.0
2016-07-27 12:15:00,12.92,12.92,12.83,12.85,496296.0,11.8769,11.8769,11.7941,11.8125,496296.0
2016-07-27 12:20:00,12.84,12.85,12.8,12.84,310085.0,11.8033,11.8125,11.7666,11.8033,310085.0
2016-07-27 12:25:00,12.85,12.91,12.83,12.91,502682.0,11.8125,11.8677,11.7941,11.8677,502682.0
2016-07-27 12:30:00,12.91,12.94,12.88,12.93,245210.0,11.8677,11.8953,11.8401,11.8861,245210.0
2016-07-27 12:35:00,12.94,13.0,12.91,12.98,446932.0,11.8953,11.9504,11.8677,11.932,446932.0
2016-07-27 12:40:00,12.98,13.0,12.96,12.96,228076.0,11.932,11.9504,11.9136,11.9136,228076.0
2016-07-27 12:45:00,12.96,13.05,12.96,13.03,501924.0,11.9136,11.9964,11.9136,11.978,501924.0
2016-07-27 12:50:00,13.04,13.05,12.99,13.0,327982.0,11.9872,11.9964,11.9412,11.9504,327982.0
2016-07-27 12:55:00,13.0,13.05,12.98,13.04,258372.0,11.9504,11.9964,11.932,11.9872,258372.0
2016-07-27 13:00:00,13.04,13.05,12.99,13.0,257769.0,11.9872,11.9964,11.9412,11.9504,257769.0
2016-07-27 13:05:00,13.0,13.01,12.97,13.0,233406.0,11.9504,11.9596,11.9228,11.9504,233406.0
2016-07-27 13:10:00,13.0,13.0,12.97,12.97,141552.0,11.9504,11.9504,11.9228,11.9228,141552.0
2016-07-27 13:15:00,12.97,12.98,12.95,12.95,126605.0,11.9228,11.932,11.9044,11.9044,126605.0
2016-07-27 13:20:00,12.96,13.0,12.95,13.0,106656.0,11.9136,11.9504,11.9044,11.9504,106656.0
2016-07-27 13:25:00,12.99,13.03,12.98,13.0,147784.0,11.9412,11.978,11.932,11.9504,147784.0
2016-07-27 13:30:00,13.0,13.04,12.99,13.03,129649.0,11.9504,11.9872,11.9412,11.978,129649.0
2016-07-27 13:35:00,13.03,13.05,13.02,13.05,99809.0,11.978,11.9964,11.9688,11.9964,99809.0
2016-07-27 13:40:00,13.04,13.07,13.04,13.05,248796.0,11.9872,12.0148,11.9872,11.9964,248796.0
2016-07-27 13:45:00,13.06,13.07,12.99,13.01,236518.0,12.0056,12.0148,11.9412,11.9596,236518.0
2016-07-27 13:50:00,13.01,13.01,12.96,12.97,179617.0,11.9596,11.9596,11.9136,11.9228,179617.0
2016-07-27 13:55:00,12.97,12.97,12.88,12.9,246732.0,11.9228,11.9228,11.8401,11.8585,246732.0
2016-07-27 14:00:00,12.9,12.95,12.85,12.91,471841.0,11.8585,11.9044,11.8125,11.8677,471841.0
2016-07-27 14:05:00,12.9,12.94,12.87,12.89,280340.0,11.8585,11.8953,11.8309,11.8493,280340.0
2016-07-27 14:10:00,12.89,12.92,12.8,12.82,478023.0,11.8493,11.8769,11.7666,11.7849,478023.0
2016-07-27 14:15:00,12.82,12.94,12.82,12.92,425917.0,11.7849,11.8953,11.7849,11.8769,425917.0
2016-07-27 14:20:00,12.92,12.95,12.91,12.94,232480.0,11.8769,11.9044,11.8677,11.8953,232480.0
2016-07-27 14:25:00,12.94,12.97,12.92,12.94,459350.0,11.8953,11.9228,11.8769,11.8953,459350.0
2016-07-27 14:30:00,12.94,12.96,12.92,12.95,212368.0,11.8953,11.9136,11.8769,11.9044,212368.0
2016-07-27 14:35:00,12.96,13.04,12.95,12.98,375662.0,11.9136,11.9872,11.9044,11.932,375662.0
2016-07-27 14:40:00,12.97,12.98,12.94,12.98,233379.0,11.9228,11.932,11.8953,11.932,233379.0
2016-07-27 14:45:00,12.98,12.98,12.94,12.96,199638.0,11.932,11.932,11.8953,11.9136,199638.0
2016-07-27 14:50:00,12.96,13.03,12.94,13.02,238622.0,11.9136,11.978,11.8953,11.9688,238622.0
2016-07-27 14:55:00,13.02,13.06,12.98,13.05,342166.0,11.9688,12.0056,11.932,11.9964,342166.0
2016-07-27 15:00:00,13.05,13.08,13.04,13.05,464098.0,11.9964,12.024,11.9872,11.9964,464098.0
2016-07-27 15:05:00,13.05,13.14,13.05,13.11,598721.0,11.9964,12.0791,11.9964,12.0515,598721.0
2016-07-27 15:10:00,13.11,13.15,13.09,13.14,502092.0,12.0515,12.0883,12.0331,12.0791,502092.0
2016-07-27 15:15:00,13.14,13.2,13.13,13.2,444532.0,12.0791,12.1343,12.0699,12.1343,444532.0
2016-07-27 15:20:00,13.2,13.2,13.13,13.14,618488.0,12.1343,12.1343,12.0699,12.0791,618488.0
2016-07-27 15:25:00,13.14,13.15,13.1,13.15,344084.0,12.0791,12.0883,12.0423,12.0883,344084.0
2016-07-27 15:30:00,13.14,13.15,13.12,13.15,274100.0,12.0791,12.0883,12.0607,12.0883,274100.0
2016-07-27 15:35:00,13.15,13.15,13.13,13.14,291130.0,12.0883,12.0883,12.0699,12.0791,291130.0
2016-07-27 15:40:00,13.15,13.15,13.12,13.12,461630.0,12.0883,12.0883,12.0607,12.0607,461630.0
2016-07-27 15:45:00,13.12,13.13,13.03,13.04,1025037.0,12.0607,12.0699,11.978,11.9872,1025037.0
2016-07-27 15:50:00,13.05,13.1,13.04,13.1,505731.0,11.9964,12.0423,11.9872,12.0423,505731.0
2016-07-27 15:55:00,13.09,13.1,13.03,13.06,1520408.0,12.0331,12.0423,11.978,12.0056,1520408.0
2016-07-28 09:30:00,13.13,13.16,12.92,12.94,1239905.0,12.0699,12.0975,11.8769,11.8953,1239905.0
2016-07-28 09:35:00,12.94,12.94,12.72,12.86,1097134.0,11.8953,11.8953,11.693,11.8217,1097134.0
2016-07-28 09:40:00,12.85,12.95,12.83,12.93,439211.0,11.8125,11.9044,11.7941,11.8861,439211.0
2016-07-28 09:45:00,12.93,13.13,12.92,13.08,1076169.0,11.8861,12.0699,11.8769,12.024,1076169.0
2016-07-28 09:50:00,13.09,13.2,13.07,13.18,700485.0,12.0331,12.1343,12.0148,12.1159,700485.0
2016-07-28 09:55:00,13.18,13.18,13.05,13.07,900227.0,12.1159,12.1159,11.9964,12.0148,900227.0
2016-07-28 10:00:00,13.07,13.11,12.95,12.96,625282.0,12.0148,12.0515,11.9044,11.9136,625282.0
2016-07-28 10:05:00,12.96,13.06,12.95,13.04,381561.0,11.9136,12.0056,11.9044,11.9872,381561.0
2016-07-28 10:10:00,13.05,13.09,12.92,12.93,409463.0,11.9964,12.0331,11.8769,11.8861,409463.0
2016-07-28 10:15:00,12.93,12.94,12.86,12.93,424198.0,11.8861,11.8953,11.8217,11.8861,424198.0
2016-07-28 10:20:00,12.94,12.97,12.9,12.96,386978.0,11.8953,11.9228,11.8585,11.9136,386978.0
2016-07-28 10:25:00,12.97,13.03,12.96,12.99,379314.0,11.9228,11.978,11.9136,11.9412,379314.0
2016-07-28 10:30:00,13.0,13.04,12.98,13.02,351297.0,11.9504,11.9872,11.932,11.9688,351297.0
2016-07-28 10:35:00,13.02,13.03,12.95,12.98,534908.0,11.9688,11.978,11.9044,11.932,534908.0
2016-07-28 10:40:00,12.97,13.0,12.95,12.99,252930.0,11.9228,11.9504,11.9044,11.9412,252930.0
2016-07-28 10:45:00,12.99,13.05,12.98,13.02,360035.0,11.9412,11.9964,11.932,11.9688,360035.0
2016-07-28 10:50:00,13.03,13.04,12.92,12.93,353876.0,11.978,11.9872,11.8769,11.8861,353876.0
2016-07-28 10:55:00,12.93,12.99,12.91,12.96,413509.0,11.8861,11.9412,11.8677,11.9136,413509.0
2016-07-28 11:00:00,12.96,13.03,12.96,13.01,272833.0,11.9136,11.978,11.9136,11.9596,272833.0
2016-07-28 11:05:00,13.02,13.03,13.0,13.0,173612.0,11.9688,11.978,11.9504,11.9504,173612.0
2016-07-28 11:10:00,13.01,13.01,12.96,12.99,326899.0,11.9596,11.9596,11.9136,11.9412,326899.0
2016-07-28 11:15:00,12.99,13.03,12.97,12.98,267630.0,11.9412,11.978,11.9228,11.932,267630.0
2016-07-28 11:20:00,12.98,12.99,12.93,12.94,228722.0,11.932,11.9412,11.8861,11.8953,228722.0
2016-07-28 11:25:00,12.94,12.98,12.91,12.96,322962.0,11.8953,11.932,11.8677,11.9136,322962.0
2016-07-28 11:30:00,12.96,12.99,12.93,12.94,290624.0,11.9136,11.9412,11.8861,11.8953,290624.0
2016-07-28 11:35:00,12.94,12.96,12.91,12.95,355501.0,11.8953,11.9136,11.8677,11.9044,355501.0
2016-07-28 11:40:00,12.95,12.98,12.95,12.96,265685.0,11.9044,11.932,11.9044,11.9136,265685.0
2016-07-28 11:45:00,12.97,12.98,12.94,12.97,224607.0,11.9228,11.932,11.8953,11.9228,224607.0
2016-07-28 11:50:00,12.97,12.99,12.94,12.97,260662.0,11.9228,11.9412,11.8953,11.9228,260662.0
2016-07-28 11:55:00,12.97,13.01,12.96,13.0,315284.0,11.9228,11.9596,11.9136,11.9504,315284.0
2016-07-28 12:00:00,13.0,13.03,12.99,13.03,239736.0,11.9504,11.978,11.9412,11.978,239736.0
2016-07-28 12:05:00,13.03,13.03,12.97,12.99,261274.0,11.978,11.978,11.9228,11.9412,261274.0
2016-07-28 12:10:00,12.98,12.99,12.95,12.96,182148.0,11.932,11.9412,11.9044,11.9136,182148.0
2016-07-28 12:15:00,12.96,12.96,12.93,12.93,106807.0,11.9136,11.9136,11.8861,11.8861,106807.0
2016-07-28 12:20:00,12.93,12.96,12.92,12.95,256521.0,11.8861,11.9136,11.8769,11.9044,256521.0
2016-07-28 12:25:00,12.95,12.97,12.91,12.97,273310.0,11.9044,11.9228,11.8677,11.9228,273310.0
2016-07-28 12:30:00,12.97,12.98,12.96,12.97,68381.0,11.9228,11.932,11.9136,11.9228,68381.0
2016-07-28 12:35:00,12.97,12.99,12.95,12.97,179977.0,11.9228,11.9412,11.9044,11.9228,179977.0
2016-07-28 12:40:00,12.97,12.98,12.95,12.97,151737.0,11.9228,11.932,11.9044,11.9228,151737.0
2016-07-28 12:45:00,12.97,12.99,12.96,12.97,236475.0,11.9228,11.9412,11.9136,11.9228,236475.0
2016-07-28 12:50:00,12.97,12.99,12.96,12.98,75101.0,11.9228,11.9412,11.9136,11.932,75101.0
2016-07-28 12:55:00,12.97,12.99,12.97,12.97,69163.0,11.9228,11.9412,11.9228,11.9228,69163.0
2016-07-28 13:00:00,12.97,12.98,12.95,12.96,150361.0,11.9228,11.932,11.9044,11.9136,150361.0
2016-07-28 13:05:00,12.96,12.97,12.94,12.94,161609.0,11.9136,11.9228,11.8953,11.8953,161609.0
2016-07-28 13:10:00,12.94,12.96,12.92,12.93,123270.0,11.8953,11.9136,11.8769,11.8861,123270.0
2016-07-28 13:15:00,12.92,12.93,12.91,12.91,129079.0,11.8769,11.8861,11.8677,11.8677,129079.0
2016-07-28 13:20:00,12.91,12.92,12.87,12.88,223553.0,11.8677,11.8769,11.8309,11.8401,223553.0
2016-07-28 13:25:00,12.88,12.91,12.87,12.9,140112.0,11.8401,11.8677,11.8309,11.8585,140112.0
2016-07-28 13:30:00,12.9,12.91,12.88,12.89,206461.0,11.8585,11.8677,11.8401,11.8493,206461.0
2016-07-28 13:35:00,12.89,12.98,12.89,12.96,258154.0,11.8493,11.932,11.8493,11.9136,258154.0
2016-07-28 13:40:00,12.97,12.99,12.93,12.94,192646.0,11.9228,11.9412,11.8861,11.8953,192646.0
2016-07-28 13:45:00,12.95,12.98,12.95,12.98,166172.0,11.9044,11.932,11.9044,11.932,166172.0
2016-07-28 13:50:00,12.97,12.99,12.97,12.98,87120.0,11.9228,11.9412,11.9228,11.932,87120.0
2016-07-28 13:55:00,12.98,13.0,12.97,12.99,107569.0,11.932,11.9504,11.9228,11.9412,107569.0
2016-07-28 14:00:00,12.99,13.02,12.99,13.02,229909.0,11.9412,11.9688,11.9412,11.9688,229909.0
2016-07-28 14:05:00,13.02,13.03,13.01,13.03,145513.0,11.9688,11.978,11.9596,11.978,145513.0
2016-07-28 14:10:00,13.03,13.03,13.0,13.0,185030.0,11.978,11.978,11.9504,11.9504,185030.0
2016-07-28 14:15:00,13.01,13.03,13.0,13.02,232896.0,11.9596,11.978,11.9504,11.9688,232896.0
2016-07-28 14:20:00,13.02,13.04,13.0,13.03,336557.0,11.9688,11.9872,11.9504,11.978,336557.0
2016-07-28 14:25:00,13.03,13.04,12.99,13.02,157094.0,11.978,11.9872,11.9412,11.9688,157094.0
2016-07-28 14:30:00,13.01,13.03,12.99,13.0,230682.0,11.9596,11.978,11.9412,11.9504,230682.0
2016-07-28 14:35:00,13.0,13.03,12.99,13.02,259705.0,11.9504,11.978,11.9412,11.9688,259705.0
2016-07-28 14:40:00,13.01,13.02,13.0,13.01,227484.0,11.9596,11.9688,11.9504,11.9596,227484.0
2016-07-28 14:45:00,13.02,13.04,13.0,13.01,176640.0,11.9688,11.9872,11.9504,11.9596,176640.0
2016-07-28 14:50:00,13.01,13.03,13.0,13.01,108670.0,11.9596,11.978,11.9504,11.9596,108670.0
2016-07-28 14:55:00,13.01,13.01,12.97,12.97,130017.0,11.9596,11.9596,11.9228,11.9228,130017.0
2016-07-28 15:00:00,12.98,12.98,12.95,12.96,227254.0,11.932,11.932,11.9044,11.9136,227254.0
2016-07-28 15:05:00,12.96,12.97,12.96,12.96,95858.0,11.9136,11.9228,11.9136,11.9136,95858.0
2016-07-28 15:10:00,12.96,12.97,12.96,12.96,114977.0,11.9136,11.9228,11.9136,11.9136,114977.0
2016-07-28 15:15:00,12.96,12.97,12.94,12.95,130837.0,11.9136,11.9228,11.8953,11.9044,130837.0
2016-07-28 15:20:00,12.94,12.97,12.94,12.95,212880.0,11.8953,11.9228,11.8953,11.9044,212880.0
2016-07-28 15:25:00,12.96,12.96,12.94,12.95,226212.0,11.9136,11.9136,11.8953,11.9044,226212.0
2016-07-28 15:30:00,12.94,12.95,12.94,12.95,116489.0,11.8953,11.9044,11.8953,11.9044,116489.0
2016-07-28 15:35:00,12.95,12.97,12.94,12.96,270541.0,11.9044,11.9228,11.8953,11.9136,270541.0
2016-07-28 15:40:00,12.96,12.97,12.94,12.94,280564.0,11.9136,11.9228,11.8953,11.8953,280564.0
2016-07-28 15:45:00,12.95,12.96,12.94,12.95,389226.0,11.9044,11.9136,11.8953,11.9044,389226.0
2016-07-28 15:50:00,12.96,12.96,12.95,12.96,282866.0,11.9136,11.9136,11.9044,11.9136,282866.0
2016-07-28 15:55:00,12.96,12.96,12.93,12.94,1156221.0,11.9136,11.9136,11.8861,11.8953,1156221.0
2016-07-29 09:30:00,12.76,12.99,12.75,12.95,1247736.0,11.7298,11.9412,11.7206,11.9044,1247736.0
2016-07-29 09:35:00,12.95,12.96,12.82,12.88,520815.0,11.9044,11.9136,11.7849,11.8401,520815.0
2016-07-29 09:40:00,12.88,12.94,12.87,12.88,380187.0,11.8401,11.8953,11.8309,11.8401,380187.0
2016-07-29 09:45:00,12.88,12.92,12.78,12.8,486879.0,11.8401,11.8769,11.7482,11.7666,486879.0
2016-07-29 09:50:00,12.79,12.8,12.71,12.71,592244.0,11.7574,11.7666,11.6838,11.6838,592244.0
2016-07-29 09:55:00,12.71,12.83,12.7,12.81,471930.0,11.6838,11.7941,11.6746,11.7758,471930.0
2016-07-29 10:00:00,12.81,12.83,12.72,12.72,405621.0,11.7758,11.7941,11.693,11.693,405621.0
2016-07-29 10:05:00,12.72,12.76,12.7,12.76,471883.0,11.693,11.7298,11.6746,11.7298,471883.0
2016-07-29 10:10:00,12.76,12.79,12.7,12.78,385497.0,11.7298,11.7574,11.6746,11.7482,385497.0
2016-07-29 10:15:00,12.76,12.79,12.73,12.75,228884.0,11.7298,11.7574,11.7022,11.7206,228884.0
2016-07-29 10:20:00,12.75,12.78,12.74,12.75,190330.0,11.7206,11.7482,11.7114,11.7206,190330.0
2016-07-29 10:25:00,12.75,12.76,12.7,12.71,278785.0,11.7206,11.7298,11.6746,11.6838,278785.0
2016-07-29 10:30:00,12.7,12.72,12.63,12.64,850008.0,11.6746,11.693,11.6103,11.6195,850008.0
2016-07-29 10:35:00,12.65,12.76,12.64,12.75,424728.0,11.6287,11.7298,11.6195,11.7206,424728.0
2016-07-29 10:40:00,12.75,12.81,12.74,12.75,630934.0,11.7206,11.7758,11.7114,11.7206,630934.0
2016-07-29 10:45:00,12.76,12.81,12.74,12.79,441018.0,11.7298,11.7758,11.7114,11.7574,441018.0
2016-07-29 10:50:00,12.79,12.85,12.79,12.85,405161.0,11.7574,11.8125,11.7574,11.8125,405161.0
2016-07-29 10:55:00,12.85,12.89,12.84,12.85,578854.0,11.8125,11.8493,11.8033,11.8125,578854.0
2016-07-29 11:00:00,12.85,12.95,12.85,12.93,650292.0,11.8125,11.9044,11.8125,11.8861,650292.0
2016-07-29 11:05:00,12.93,12.98,12.9,12.95,961375.0,11.8861,11.932,11.8585,11.9044,961375.0
2016-07-29 11:10:00,12.96,13.03,12.95,13.01,639860.0,11.9136,11.978,11.9044,11.9596,639860.0
2016-07-29 11:15:00,13.01,13.04,12.98,12.98,530469.0,11.9596,11.9872,11.932,11.932,530469.0
2016-07-29 11:20:00,12.98,13.02,12.94,13.01,430447.0,11.932,11.9688,11.8953,11.9596,430447.0
2016-07-29 11:25:00,13.0,13.01,12.93,12.93,395393.0,11.9504,11.9596,11.8861,11.8861,395393.0
2016-07-29 11:30:00,12.94,12.96,12.93,12.95,278366.0,11.8953,11.9136,11.8861,11.9044,278366.0
2016-07-29 11:35:00,12.95,13.0,12.93,12.99,308427.0,11.9044,11.9504,11.8861,11.9412,308427.0
2016-07-29 11:40:00,12.99,13.0,12.95,12.98,240633.0,11.9412,11.9504,11.9044,11.932,240633.0
2016-07-29 11:45:00,12.98,12.98,12.94,12.95,181518.0,11.932,11.932,11.8953,11.9044,181518.0
2016-07-29 11:50:00,12.95,12.97,12.93,12.96,215121.0,11.9044,11.9228,11.8861,11.9136,215121.0
2016-07-29 11:55:00,12.95,12.98,12.95,12.96,136623.0,11.9044,11.932,11.9044,11.9136,136623.0
2016-07-29 12:00:00,12.97,12.97,12.95,12.97,162875.0,11.9228,11.9228,11.9044,11.9228,162875.0
2016-07-29 12:05:00,12.97,12.99,12.96,12.97,217797.0,11.9228,11.9412,11.9136,11.9228,217797.0
2016-07-29 12:10:00,12.97,12.98,12.94,12.94,158990.0,11.9228,11.932,11.8953,11.8953,158990.0
2016-07-29 12:15:00,12.94,12.95,12.9,12.92,170877.0,11.8953,11.9044,11.8585,11.8769,170877.0
2016-07-29 12:20:00,12.92,12.92,12.9,12.91,163285.0,11.8769,11.8769,11.8585,11.8677,163285.0
2016-07-29 12:25:00,12.9,12.91,12.87,12.88,285803.0,11.8585,11.8677,11.8309,11.8401,285803.0
2016-07-29 12:30:00,12.87,12.89,12.86,12.86,201617.0,11.8309,11.8493,11.8217,11.8217,201617.0
2016-07-29 12:35:00,12.87,12.88,12.82,12.83,319877.0,11.8309,11.8401,11.7849,11.7941,319877.0
2016-07-29 12:40:00,12.84,12.84,12.81,12.83,134231.0,11.8033,11.8033,11.7758,11.7941,134231.0
2016-07-29 12:45:00,12.82,12.84,12.8,12.84,157773.0,11.7849,11.8033,11.7666,11.8033,157773.0
2016-07-29 12:50:00,12.83,12.91,12.81,12.89,232650.0,11.7941,11.8677,11.7758,11.8493,232650.0
2016-07-29 12:55:00,12.89,12.9,12.87,12.89,191185.0,11.8493,11.8585,11.8309,11.8493,191185.0
2016-07-29 13:00:00,12.88,12.91,12.87,12.89,126750.0,11.8401,11.8677,11.8309,11.8493,126750.0
2016-07-29 13:05:00,12.89,12.93,12.89,12.93,160198.0,11.8493,11.8861,11.8493,11.8861,160198.0
2016-07-29 13:10:00,12.93,12.95,12.92,12.93,202071.0,11.8861,11.9044,11.8769,11.8861,202071.0
2016-07-29 13:15:00,12.92,12.93,12.9,12.91,97655.0,11.8769,11.8861,11.8585,11.8677,97655.0
2016-07-29 13:20:00,12.92,12.92,12.9,12.9,66586.0,11.8769,11.8769,11.8585,11.8585,66586.0
2016-07-29 13:25:00,12.9,12.92,12.89,12.91,141511.0,11.8585,11.8769,11.8493,11.8677,141511.0
2016-07-29 13:30:00,12.92,12.94,12.9,12.92,111441.0,11.8769,11.8953,11.8585,11.8769,111441.0
2016-07-29 13:35:00,12.93,12.94,12.91,12.94,84694.0,11.8861,11.8953,11.8677,11.8953,84694.0
2016-07-29 13:40:00,12.93,12.94,12.91,12.93,111910.0,11.8861,11.8953,11.8677,11.8861,111910.0
2016-07-29 13:45:00,12.92,12.94,12.92,12.92,105506.0,11.8769,11.8953,11.8769,11.8769,105506.0
2016-07-29 13:50:00,12.93,12.95,12.92,12.95,182922.0,11.8861,11.9044,11.8769,11.9044,182922.0
2016-07-29 13:55:00,12.95,12.95,12.93,12.94,142789.0,11.9044,11.9044,11.8861,11.8953,142789.0
2016-07-29 14:00:00,12.94,12.94,12.91,12.92,119576.0,11.8953,11.8953,11.8677,11.8769,119576.0
2016-07-29 14:05:00,12.92,12.95,12.92,12.93,87981.0,11.8769,11.9044,11.8769,11.8861,87981.0
2016-07-29 14:10:00,12.93,12.95,12.92,12.93,116729.0,11.8861,11.9044,11.8769,11.8861,116729.0
2016-07-29 14:15:00,12.93,12.96,12.93,12.96,124847.0,11.8861,11.9136,11.8861,11.9136,124847.0
2016-07-29 14:20:00,12.96,12.96,12.94,12.95,77392.0,11.9136,11.9136,11.8953,11.9044,77392.0
2016-07-29 14:25:00,12.95,12.96,12.94,12.96,141264.0,11.9044,11.9136,11.8953,11.9136,141264.0
2016-07-29 14:30:00,12.95,12.96,12.94,12.96,140624.0,11.9044,11.9136,11.8953,11.9136,140624.0
2016-07-29 14:35:00,12.95,12.96,12.92,12.92,414530.0,11.9044,11.9136,11.8769,11.8769,414530.0
2016-07-29 14:40:00,12.92,12.92,12.88,12.9,572460.0,11.8769,11.8769,11.8401,11.8585,572460.0
2016-07-29 14:45:00,12.91,12.93,12.89,12.92,321347.0,11.8677,11.8861,11.8493,11.8769,321347.0
2016-07-29 14:50:00,12.92,12.92,12.9,12.9,196106.0,11.8769,11.8769,11.8585,11.8585,196106.0
2016-07-29 14:55:00,12.9,12.93,12.9,12.91,238180.0,11.8585,11.8861,11.8585,11.8677,238180.0
2016-07-29 15:00:00,12.9,12.92,12.9,12.92,198430.0,11.8585,11.8769,11.8585,11.8769,198430.0
2016-07-29 15:05:00,12.92,12.94,12.89,12.94,328867.0,11.8769,11.8953,11.8493,11.8953,328867.0
2016-07-29 15:10:00,12.93,12.96,12.93,12.96,348284.0,11.8861,11.9136,11.8861,11.9136,348284.0
2016-07-29 15:15:00,12.95,12.97,12.95,12.96,249515.0,11.9044,11.9228,11.9044,11.9136,249515.0
2016-07-29 15:20:00,12.96,12.96,12.93,12.94,128177.0,11.9136,11.9136,11.8861,11.8953,128177.0
2016-07-29 15:25:00,12.94,12.94,12.93,12.94,82370.0,11.8953,11.8953,11.8861,11.8953,82370.0
2016-07-29 15:30:00,12.94,12.95,12.93,12.95,165662.0,11.8953,11.9044,11.8861,11.9044,165662.0
2016-07-29 15:35:00,12.95,12.98,12.94,12.96,693797.0,11.9044,11.932,11.8953,11.9136,693797.0
2016-07-29 15:40:00,12.96,12.98,12.95,12.98,508103.0,11.9136,11.932,11.9044,11.932,508103.0
2016-07-29 15:45:00,12.98,13.02,12.98,13.02,1123432.0,11.932,11.9688,11.932,11.9688,1123432.0
2016-07-29 15:50:00,13.02,13.02,12.98,12.98,591112.0,11.9688,11.9688,11.932,11.932,591112.0
2016-07-29 15:55:00,12.98,12.99,12.95,12.96,1551322.0,11.932,11.9412,11.9044,11.9136,1551322.0
2016-08-01 09:30:00,13.01,13.04,12.8,12.83,982494.0,11.9596,11.9872,11.7666,11.7941,982494.0
2016-08-01 09:35:00,12.82,12.82,12.66,12.75,898131.0,11.7849,11.7849,11.6379,11.7206,898131.0
2016-08-01 09:40:00,12.75,12.84,12.69,12.81,485936.0,11.7206,11.8033,11.6654,11.7758,485936.0
2016-08-01 09:45:00,12.81,12.87,12.77,12.79,510102.0,11.7758,11.8309,11.739,11.7574,510102.0
2016-08-01 09:50:00,12.79,12.81,12.74,12.75,298336.0,11.7574,11.7758,11.7114,11.7206,298336.0
2016-08-01 09:55:00,12.75,12.81,12.7,12.8,439183.0,11.7206,11.7758,11.6746,11.7666,439183.0
2016-08-01 10:00:00,12.8,12.82,12.74,12.76,393349.0,11.7666,11.7849,11.7114,11.7298,393349.0
2016-08-01 10:05:00,12.76,12.8,12.72,12.79,311105.0,11.7298,11.7666,11.693,11.7574,311105.0
2016-08-01 10:10:00,12.79,12.81,12.72,12.72,466680.0,11.7574,11.7758,11.693,11.693,466680.0
2016-08-01 10:15:00,12.73,12.82,12.71,12.79,423795.0,11.7022,11.7849,11.6838,11.7574,423795.0
2016-08-01 10:20:00,12.79,12.79,12.67,12.69,668888.0,11.7574,11.7574,11.6471,11.6654,668888.0
2016-08-01 10:25:00,12.69,12.75,12.68,12.73,240250.0,11.6654,11.7206,11.6562,11.7022,240250.0
2016-08-01 10:30:00,12.72,12.73,12.68,12.68,266470.0,11.693,11.7022,11.6562,11.6562,266470.0
2016-08-01 10:35:00,12.68,12.69,12.63,12.65,483131.0,11.6562,11.6654,11.6103,11.6287,483131.0
2016-08-01 10:40:00,12.64,12.69,12.63,12.69,431172.0,11.6195,11.6654,11.6103,11.6654,431172.0
2016-08-01 10:45:00,12.68,12.71,12.66,12.67,249324.0,11.6562,11.6838,11.6379,11.6471,249324.0
2016-08-01 10:50:00,12.67,12.69,12.66,12.68,234897.0,11.6471,11.6654,11.6379,11.6562,234897.0
2016-08-01 10:55:00,12.68,12.7,12.66,12.69,270366.0,11.6562,11.6746,11.6379,11.6654,270366.0
2016-08-01 11:00:00,12.68,12.74,12.67,12.74,422691.0,11.6562,11.7114,11.6471,11.7114,422691.0
2016-08-01 11:05:00,12.74,12.78,12.74,12.76,641902.0,11.7114,11.7482,11.7114,11.7298,641902.0
2016-08-01 11:10:00,12.75,12.8,12.74,12.76,582357.0,11.7206,11.7666,11.7114,11.7298,582357.0
2016-08-01 11:15:00,12.75,12.79,12.75,12.79,249996.0,11.7206,11.7574,11.7206,11.7574,249996.0
2016-08-01 11:20:00,12.79,12.81,12.75,12.76,360389.0,11.7574,11.7758,11.7206,11.7298,360389.0
2016-08-01 11:25:00,12.76,12.76,12.67,12.68,384153.0,11.7298,11.7298,11.6471,11.6562,384153.0
2016-08-01 11:30:00,12.68,12.72,12.67,12.71,408646.0,11.6562,11.693,11.6471,11.6838,408646.0
2016-08-01 11:35:00,12.71,12.74,12.7,12.72,212599.0,11.6838,11.7114,11.6746,11.693,212599.0
2016-08-01 11:40:00,12.71,12.73,12.68,12.72,338761.0,11.6838,11.7022,11.6562,11.693,338761.0
2016-08-01 11:45:00,12.72,12.78,12.72,12.76,259559.0,11.693,11.7482,11.693,11.7298,259559.0
2016-08-01 11:50:00,12.77,12.77,12.73,12.76,235193.0,11.739,11.739,11.7022,11.7298,235193.0
2016-08-01 11:55:00,12.75,12.76,12.74,12.74,75990.0,11.7206,11.7298,11.7114,11.7114,75990.0
2016-08-01 12:00:00,12.75,12.76,12.74,12.75,118583.0,11.7206,11.7298,11.7114,11.7206,118583.0
2016-08-01 12:05:00,12.75,12.76,12.69,12.7,198369.0,11.7206,11.7298,11.6654,11.6746,198369.0
2016-08-01 12:10:00,12.69,12.7,12.66,12.67,241867.0,11.6654,11.6746,11.6379,11.6471,241867.0
2016-08-01 12:15:00,12.67,12.71,12.66,12.7,213088.0,11.6471,11.6838,11.6379,11.6746,213088.0
2016-08-01 12:20:00,12.7,12.71,12.66,12.67,163843.0,11.6746,11.6838,11.6379,11.6471,163843.0
2016-08-01 12:25:00,12.67,12.67,12.61,12.64,421497.0,11.6471,11.6471,11.5919,11.6195,421497.0
2016-08-01 12:30:00,12.63,12.66,12.61,12.62,240668.0,11.6103,11.6379,11.5919,11.6011,240668.0
2016-08-01 12:35:00,12.61,12.66,12.61,12.66,131091.0,11.5919,11.6379,11.5919,11.6379,131091.0
2016-08-01 12:40:00,12.66,12.67,12.65,12.67,147162.0,11.6379,11.6471,11.6287,11.6471,147162.0
2016-08-01 12:45:00,12.66,12.68,12.64,12.65,138236.0,11.6379,11.6562,11.6195,11.6287,138236.0
2016-08-01 12:50:00,12.66,12.67,12.64,12.66,352403.0,11.6379,11.6471,11.6195,11.6379,352403.0
2016-08-01 12:55:00,12.66,12.67,12.62,12.62,184681.0,11.6379,11.6471,11.6011,11.6011,184681.0
2016-08-01 13:00:00,12.63,12.63,12.59,12.61,295627.0,11.6103,11.6103,11.5735,11.5919,295627.0
2016-08-01 13:05:00,12.61,12.61,12.58,12.6,187202.0,11.5919,11.5919,11.5643,11.5827,187202.0
2016-08-01 13:10:00,12.6,12.6,12.55,12.57,200603.0,11.5827,11.5827,11.5367,11.5551,200603.0
2016-08-01 13:15:00,12.57,12.64,12.57,12.62,521751.0,11.5551,11.6195,11.5551,11.6011,521751.0
2016-08-01 13:20:00,12.61,12.62,12.59,12.59,117307.0,11.5919,11.6011,11.5735,11.5735,117307.0
2016-08-01 13:25:00,12.6,12.61,12.59,12.6,142174.0,11.5827,11.5919,11.5735,11.5827,142174.0
2016-08-01 13:30:00,12.6,12.6,12.58,12.58,123213.0,11.5827,11.5827,11.5643,11.5643,123213.0
2016-08-01 13:35:00,12.58,12.6,12.58,12.59,80893.0,11.5643,11.5827,11.5643,11.5735,80893.0
2016-08-01 13:40:00,12.6,12.6,12.55,12.57,300186.0,11.5827,11.5827,11.5367,11.5551,300186.0
2016-08-01 13:45:00,12.58,12.58,12.56,12.56,221016.0,11.5643,11.5643,11.5459,11.5459,221016.0
2016-08-01 13:50:00,12.56,12.57,12.55,12.56,75630.0,11.5459,11.5551,11.5367,11.5459,75630.0
2016-08-01 13:55:00,12.55,12.58,12.54,12.58,229335.0,11.5367,11.5643,11.5275,11.5643,229335.0
2016-08-01 14:00:00,12.58,12.6,12.57,12.58,208641.0,11.5643,11.5827,11.5551,11.5643,208641.0
2016-08-01 14:05:00,12.58,12.6,12.58,12.6,84573.0,11.5643,11.5827,11.5643,11.5827,84573.0
2016-08-01 14:10:00,12.59,12.6,12.56,12.58,129753.0,11.5735,11.5827,11.5459,11.5643,129753.0
2016-08-01 14:15:00,12.59,12.6,12.57,12.58,235898.0,11.5735,11.5827,11.5551,11.5643,235898.0
2016-08-01 14:20:00,12.58,12.58,12.57,12.58,83453.0,11.5643,11.5643,11.5551,11.5643,83453.0
2016-08-01 14:25:00,12.57,12.58,12.54,12.56,177559.0,11.5551,11.5643,11.5275,11.5459,177559.0
2016-08-01 14:30:00,12.56,12.6,12.55,12.58,108989.0,11.5459,11.5827,11.5367,11.5643,108989.0
2016-08-01 14:35:00,12.59,12.59,12.58,12.58,82476.0,11.5735,11.5735,11.5643,11.5643,82476.0
2016-08-01 14:40:00,12.58,12.59,12.55,12.55,168647.0,11.5643,11.5735,11.5367,11.5367,168647.0
2016-08-01 14:45:00,12.56,12.57,12.52,12.52,247947.0,11.5459,11.5551,11.5092,11.5092,247947.0
2016-08-01 14:50:00,12.52,12.53,12.49,12.49,415685.0,11.5092,11.5184,11.4816,11.4816,415685.0
2016-08-01 14:55:00,12.5,12.5,12.45,12.48,538390.0,11.4908,11.4908,11.4448,11.4724,538390.0
2016-08-01 15:00:00,12.48,12.51,12.47,12.5,271317.0,11.4724,11.5,11.4632,11.4908,271317.0
2016-08-01 15:05:00,12.49,12.5,12.46,12.46,331818.0,11.4816,11.4908,11.454,11.454,331818.0
2016-08-01 15:10:00,12.46,12.47,12.44,12.45,295762.0,11.454,11.4632,11.4356,11.4448,295762.0
2016-08-01 15:15:00,12.46,12.46,12.42,12.43,244817.0,11.454,11.454,11.4172,11.4264,244817.0
2016-08-01 15:20:00,12.43,12.44,12.41,12.44,212420.0,11.4264,11.4356,11.408,11.4356,212420.0
2016-08-01 15:25:00,12.44,12.45,12.43,12.45,148985.0,11.4356,11.4448,11.4264,11.4448,148985.0
2016-08-01 15:30:00,12.45,12.48,12.44,12.48,241371.0,11.4448,11.4724,11.4356,11.4724,241371.0
2016-08-01 15:35:00,12.48,12.49,12.47,12.48,377017.0,11.4724,11.4816,11.4632,11.4724,377017.0
2016-08-01 15:40:00,12.47,12.5,12.47,12.5,436925.0,11.4632,11.4908,11.4632,11.4908,436925.0
2016-08-01 15:45:00,12.5,12.5,12.47,12.47,405436.0,11.4908,11.4908,11.4632,11.4632,405436.0
2016-08-01 15:50:00,12.48,12.48,12.44,12.45,524509.0,11.4724,11.4724,11.4356,11.4448,524509.0
2016-08-01 15:55:00,12.45,12.49,12.44,12.48,1219732.0,11.4448,11.4816,11.4356,11.4724,1219732.0
2016-08-02 09:30:00,12.64,12.7,12.51,12.53,1182370.0,11.6195,11.6746,11.5,11.5184,1182370.0
2016-08-02 09:35:00,12.54,12.59,12.49,12.53,971110.0,11.5275,11.5735,11.4816,11.5184,971110.0
2016-08-02 09:40:00,12.52,12.59,12.45,12.58,785114.0,11.5092,11.5735,11.4448,11.5643,785114.0
2016-08-02 09:45:00,12.58,12.66,12.57,12.64,679408.0,11.5643,11.6379,11.5551,11.6195,679408.0
2016-08-02 09:50:00,12.63,12.66,12.53,12.55,412691.0,11.6103,11.6379,11.5184,11.5367,412691.0
2016-08-02 09:55:00,12.55,12.61,12.53,12.56,401468.0,11.5367,11.5919,11.5184,11.5459,401468.0
2016-08-02 10:00:00,12.56,12.6,12.53,12.59,297836.0,11.5459,11.5827,11.5184,11.5735,297836.0
2016-08-02 10:05:00,12.59,12.62,12.54,12.58,326014.0,11.5735,11.6011,11.5275,11.5643,326014.0
2016-08-02 10:10:00,12.57,12.57,12.43,12.47,609328.0,11.5551,11.5551,11.4264,11.4632,609328.0
2016-08-02 10:15:00,12.47,12.53,12.45,12.45,275937.0,11.4632,11.5184,11.4448,11.4448,275937.0
2016-08-02 10:20:00,12.46,12.55,12.44,12.54,309584.0,11.454,11.5367,11.4356,11.5275,309584.0
2016-08-02 10:25:00,12.53,12.58,12.49,12.55,319726.0,11.5184,11.5643,11.4816,11.5367,319726.0
2016-08-02 10:30:00,12.55,12.59,12.53,12.58,452209.0,11.5367,11.5735,11.5184,11.5643,452209.0
2016-08-02 10:35:00,12.57,12.58,12.53,12.54,563942.0,11.5551,11.5643,11.5184,11.5275,563942.0
2016-08-02 10:40:00,12.53,12.55,12.48,12.49,261694.0,11.5184,11.5367,11.4724,11.4816,261694.0
2016-08-02 10:45:00,12.49,12.5,12.43,12.45,320860.0,11.4816,11.4908,11.4264,11.4448,320860.0
2016-08-02 10:50:00,12.45,12.48,12.43,12.46,304112.0,11.4448,11.4724,11.4264,11.454,304112.0
2016-08-02 10:55:00,12.46,12.53,12.41,12.42,289510.0,11.454,11.5184,11.408,11.4172,289510.0
2016-08-02 11:00:00,12.42,12.47,12.4,12.42,320683.0,11.4172,11.4632,11.3989,11.4172,320683.0
2016-08-02 11:05:00,12.42,12.46,12.4,12.46,225239.0,11.4172,11.454,11.3989,11.454,225239.0
2016-08-02 11:10:00,12.46,12.46,12.4,12.43,137984.0,11.454,11.454,11.3989,11.4264,137984.0
2016-08-02 11:15:00,12.43,12.44,12.39,12.4,214078.0,11.4264,11.4356,11.3897,11.3989,214078.0
2016-08-02 11:20:00,12.4,12.48,12.39,12.45,286159.0,11.3989,11.4724,11.3897,11.4448,286159.0
2016-08-02 11:25:00,12.45,12.48,12.44,12.46,198348.0,11.4448,11.4724,11.4356,11.454,198348.0
2016-08-02 11:30:00,12.45,12.46,12.42,12.45,164926.0,11.4448,11.454,11.4172,11.4448,164926.0
2016-08-02 11:35:00,12.44,12.45,12.36,12.38,241081.0,11.4356,11.4448,11.3621,11.3805,241081.0
2016-08-02 11:40:00,12.38,12.42,12.35,12.39,262280.0,11.3805,11.4172,11.3529,11.3897,262280.0
2016-08-02 11:45:00,12.4,12.44,12.39,12.44,203890.0,11.3989,11.4356,11.3897,11.4356,203890.0
2016-08-02 11:50:00,12.44,12.44,12.4,12.42,154878.0,11.4356,11.4356,11.3989,11.4172,154878.0
2016-08-02 11:55:00,12.42,12.44,12.38,12.4,178932.0,11.4172,11.4356,11.3805,11.3989,178932.0
2016-08-02 12:00:00,12.41,12.42,12.39,12.41,146891.0,11.408,11.4172,11.3897,11.408,146891.0
2016-08-02 12:05:00,12.41,12.42,12.37,12.39,280856.0,11.408,11.4172,11.3713,11.3897,280856.0
2016-08-02 12:10:00,12.4,12.45,12.38,12.45,117714.0,11.3989,11.4448,11.3805,11.4448,117714.0
2016-08-02 12:15:00,12.45,12.49,12.44,12.46,290803.0,11.4448,11.4816,11.4356,11.454,290803.0
2016-08-02 12:20:00,12.46,12.49,12.46,12.47,159944.0,11.454,11.4816,11.454,11.4632,159944.0
2016-08-02 12:25:00,12.47,12.48,12.44,12.45,104242.0,11.4632,11.4724,11.4356,11.4448,104242.0
2016-08-02 12:30:00,12.45,12.46,12.43,12.45,78083.0,11.4448,11.454,11.4264,11.4448,78083.0
2016-08-02 12:35:00,12.45,12.45,12.44,12.45,61540.0,11.4448,11.4448,11.4356,11.4448,61540.0
2016-08-02 12:40:00,12.44,12.46,12.42,12.42,126538.0,11.4356,11.454,11.4172,11.4172,126538.0
2016-08-02 12:45:00,12.42,12.43,12.38,12.4,146772.0,11.4172,11.4264,11.3805,11.3989,146772.0
2016-08-02 12:50:00,12.39,12.4,12.37,12.38,88741.0,11.3897,11.3989,11.3713,11.3805,88741.0
2016-08-02 12:55:00,12.37,12.38,12.33,12.34,452155.0,11.3713,11.3805,11.3345,11.3437,452155.0
2016-08-02 13:00:00,12.34,12.35,12.26,12.26,422636.0,11.3437,11.3529,11.2702,11.2702,422636.0
2016-08-02 13:05:00,12.26,12.28,12.23,12.24,339036.0,11.2702,11.2885,11.2426,11.2518,339036.0
2016-08-02 13:10:00,12.24,12.25,12.23,12.24,193015.0,11.2518,11.261,11.2426,11.2518,193015.0
2016-08-02 13:15:00,12.24,12.27,12.23,12.24,324293.0,11.2518,11.2793,11.2426,11.2518,324293.0
2016-08-02 13:20:00,12.24,12.26,12.24,12.25,180168.0,11.2518,11.2702,11.2518,11.261,180168.0
2016-08-02 13:25:00,12.25,12.27,12.24,12.26,206934.0,11.261,11.2793,11.2518,11.2702,206934.0
2016-08-02 13:30:00,12.27,12.27,12.23,12.26,176285.0,11.2793,11.2793,11.2426,11.2702,176285.0
2016-08-02 13:35:00,12.25,12.26,12.21,12.21,207251.0,11.261,11.2702,11.2242,11.2242,207251.0
2016-08-02 13:40:00,12.21,12.23,12.21,12.23,167889.0,11.2242,11.2426,11.2242,11.2426,167889.0
2016-08-02 13:45:00,12.23,12.27,12.22,12.27,161768.0,11.2426,11.2793,11.2334,11.2793,161768.0
2016-08-02 13:50:00,12.27,12.29,12.26,12.28,219931.0,11.2793,11.2977,11.2702,11.2885,219931.0
2016-08-02 13:55:00,12.27,12.28,12.25,12.25,129808.0,11.2793,11.2885,11.261,11.261,129808.0
2016-08-02 14:00:00,12.25,12.25,12.24,12.24,86200.0,11.261,11.261,11.2518,11.2518,86200.0
2016-08-02 14:05:00,12.25,12.37,12.24,12.36,377034.0,11.261,11.3713,11.2518,11.3621,377034.0
2016-08-02 14:10:00,12.37,12.38,12.34,12.36,203223.0,11.3713,11.3805,11.3437,11.3621,203223.0
2016-08-02 14:15:00,12.35,12.36,12.32,12.34,263876.0,11.3529,11.3621,11.3253,11.3437,263876.0
2016-08-02 14:20:00,12.34,12.37,12.33,12.37,150600.0,11.3437,11.3713,11.3345,11.3713,150600.0
2016-08-02 14:25:00,12.37,12.41,12.36,12.4,271915.0,11.3713,11.408,11.3621,11.3989,271915.0
2016-08-02 14:30:00,12.39,12.4,12.34,12.35,175015.0,11.3897,11.3989,11.3437,11.3529,175015.0
2016-08-02 14:35:00,12.36,12.37,12.35,12.35,179106.0,11.3621,11.3713,11.3529,11.3529,179106.0
2016-08-02 14:40:00,12.36,12.41,12.33,12.41,329799.0,11.3621,11.408,11.3345,11.408,329799.0
2016-08-02 14:45:00,12.4,12.41,12.37,12.4,227022.0,11.3989,11.408,11.3713,11.3989,227022.0
2016-08-02 14:50:00,12.39,12.4,12.34,12.36,175473.0,11.3897,11.3989,11.3437,11.3621,175473.0
2016-08-02 14:55:00,12.36,12.4,12.35,12.39,207386.0,11.3621,11.3989,11.3529,11.3897,207386.0
2016-08-02 15:00:00,12.39,12.4,12.38,12.4,176404.0,11.3897,11.3989,11.3805,11.3989,176404.0
2016-08-02 15:05:00,12.4,12.4,12.38,12.4,100896.0,11.3989,11.3989,11.3805,11.3989,100896.0
2016-08-02 15:10:00,12.4,12.4,12.37,12.38,148371.0,11.3989,11.3989,11.3713,11.3805,148371.0
2016-08-02 15:15:00,12.38,12.4,12.38,12.4,118509.0,11.3805,11.3989,11.3805,11.3989,118509.0
2016-08-02 15:20:00,12.4,12.4,12.38,12.4,188862.0,11.3989,11.3989,11.3805,11.3989,188862.0
2016-08-02 15:25:00,12.39,12.4,12.38,12.39,171379.0,11.3897,11.3989,11.3805,11.3897,171379.0
2016-08-02 15:30:00,12.39,12.4,12.38,12.39,229454.0,11.3897,11.3989,11.3805,11.3897,229454.0
2016-08-02 15:35:00,12.4,12.4,12.38,12.39,242108.0,11.3989,11.3989,11.3805,11.3897,242108.0
2016-08-02 15:40:00,12.4,12.4,12.39,12.4,503254.0,11.3989,11.3989,11.3897,11.3989,503254.0
2016-08-02 15:45:00,12.4,12.43,12.39,12.41,579191.0,11.3989,11.4264,11.3897,11.408,579191.0
2016-08-02 15:50:00,12.41,12.42,12.39,12.4,395215.0,11.408,11.4172,11.3897,11.3989,395215.0
2016-08-02 15:55:00,12.4,12.41,12.39,12.4,1158661.0,11.3989,11.408,11.3897,11.3989,1158661.0
2016-08-03 09:30:00,12.17,12.26,12.03,12.11,892579.0,11.1874,11.2702,11.0587,11.1323,892579.0
2016-08-03 09:35:00,12.11,12.26,12.06,12.23,598429.0,11.1323,11.2702,11.0863,11.2426,598429.0
2016-08-03 09:40:00,12.24,12.34,12.24,12.34,619052.0,11.2518,11.3437,11.2518,11.3437,619052.0
2016-08-03 09:45:00,12.34,12.36,12.28,12.31,576340.0,11.3437,11.3621,11.2885,11.3161,576340.0
2016-08-03 09:50:00,12.31,12.32,12.25,12.29,302430.0,11.3161,11.3253,11.261,11.2977,302430.0
2016-08-03 09:55:00,12.29,12.31,12.27,12.29,223753.0,11.2977,11.3161,11.2793,11.2977,223753.0
2016-08-03 10:00:00,12.3,12.31,12.21,12.31,572143.0,11.3069,11.3161,11.2242,11.3161,572143.0
2016-08-03 10:05:00,12.3,12.32,12.23,12.25,333434.0,11.3069,11.3253,11.2426,11.261,333434.0
2016-08-03 10:10:00,12.25,12.3,12.24,12.27,763380.0,11.261,11.3069,11.2518,11.2793,763380.0
2016-08-03 10:15:00,12.28,12.3,12.2,12.22,441189.0,11.2885,11.3069,11.215,11.2334,441189.0
2016-08-03 10:20:00,12.22,12.29,12.21,12.26,214856.0,11.2334,11.2977,11.2242,11.2702,214856.0
2016-08-03 10:25:00,12.26,12.3,12.22,12.3,203275.0,11.2702,11.3069,11.2334,11.3069,203275.0
2016-08-03 10:30:00,12.29,12.31,12.11,12.3,926109.0,11.2977,11.3161,11.1323,11.3069,926109.0
2016-08-03 10:35:00,12.3,12.32,12.24,12.29,383864.0,11.3069,11.3253,11.2518,11.2977,383864.0
2016-08-03 10:40:00,12.29,12.3,12.26,12.29,223221.0,11.2977,11.3069,11.2702,11.2977,223221.0
2016-08-03 10:45:00,12.3,12.3,12.26,12.29,331560.0,11.3069,11.3069,11.2702,11.2977,331560.0
2016-08-03 10:50:00,12.3,12.31,12.27,12.31,545511.0,11.3069,11.3161,11.2793,11.3161,545511.0
2016-08-03 10:55:00,12.3,12.35,12.27,12.27,304310.0,11.3069,11.3529,11.2793,11.2793,304310.0
2016-08-03 11:00:00,12.28,12.29,12.21,12.26,210425.0,11.2885,11.2977,11.2242,11.2702,210425.0
2016-08-03 11:05:00,12.26,12.3,12.25,12.28,231777.0,11.2702,11.3069,11.261,11.2885,231777.0
2016-08-03 11:10:00,12.27,12.3,12.26,12.28,82718.0,11.2793,11.3069,11.2702,11.2885,82718.0
2016-08-03 11:15:00,12.28,12.32,12.27,12.32,255348.0,11.2885,11.3253,11.2793,11.3253,255348.0
2016-08-03 11:20:00,12.31,12.36,12.31,12.33,303382.0,11.3161,11.3621,11.3161,11.3345,303382.0
2016-08-03 11:25:00,12.34,12.37,12.33,12.35,248311.0,11.3437,11.3713,11.3345,11.3529,248311.0
2016-08-03 11:30:00,12.36,12.36,12.3,12.34,387537.0,11.3621,11.3621,11.3069,11.3437,387537.0
2016-08-03 11:35:00,12.34,12.39,12.32,12.36,221331.0,11.3437,11.3897,11.3253,11.3621,221331.0
2016-08-03 11:40:00,12.36,12.4,12.35,12.38,276482.0,11.3621,11.3989,11.3529,11.3805,276482.0
2016-08-03 11:45:00,12.37,12.39,12.34,12.36,187143.0,11.3713,11.3897,11.3437,11.3621,187143.0
2016-08-03 11:50:00,12.37,12.42,12.36,12.4,272389.0,11.3713,11.4172,11.3621,11.3989,272389.0
2016-08-03 11:55:00,12.39,12.41,12.38,12.41,149476.0,11.3897,11.408,11.3805,11.408,149476.0
2016-08-03 12:00:00,12.41,12.43,12.39,12.42,439205.0,11.408,11.4264,11.3897,11.4172,439205.0
2016-08-03 12:05:00,12.41,12.52,12.41,12.5,543906.0,11.408,11.5092,11.408,11.4908,543906.0
2016-08-03 12:10:00,12.5,12.51,12.47,12.48,275070.0,11.4908,11.5,11.4632,11.4724,275070.0
2016-08-03 12:15:00,12.48,12.53,12.48,12.51,256640.0,11.4724,11.5184,11.4724,11.5,256640.0
2016-08-03 12:20:00,12.51,12.52,12.49,12.52,171798.0,11.5,11.5092,11.4816,11.5092,171798.0
2016-08-03 12:25:00,12.52,12.54,12.49,12.52,163729.0,11.5092,11.5275,11.4816,11.5092,163729.0
2016-08-03 12:30:00,12.52,12.52,12.5,12.51,90129.0,11.5092,11.5092,11.4908,11.5,90129.0
2016-08-03 12:35:00,12.5,12.51,12.46,12.49,194979.0,11.4908,11.5,11.454,11.4816,194979.0
2016-08-03 12:40:00,12.49,12.52,12.48,12.52,115758.0,11.4816,11.5092,11.4724,11.5092,115758.0
2016-08-03 12:45:00,12.51,12.53,12.49,12.52,255311.0,11.5,11.5184,11.4816,11.5092,255311.0
2016-08-03 12:50:00,12.52,12.56,12.52,12.55,290913.0,11.5092,11.5459,11.5092,11.5367,290913.0
2016-08-03 12:55:00,12.54,12.57,12.53,12.55,212714.0,11.5275,11.5551,11.5184,11.5367,212714.0
2016-08-03 13:00:00,12.56,12.56,12.55,12.55,103767.0,11.5459,11.5459,11.5367,11.5367,103767.0
2016-08-03 13:05:00,12.55,12.56,12.55,12.55,161257.0,11.5367,11.5459,11.5367,11.5367,161257.0
2016-08-03 13:10:00,12.55,12.56,12.54,12.56,239675.0,11.5367,11.5459,11.5275,11.5459,239675.0
2016-08-03 13:15:00,12.55,12.57,12.53,12.54,110225.0,11.5367,11.5551,11.5184,11.5275,110225.0
2016-08-03 13:20:00,12.54,12.55,12.52,12.54,200916.0,11.5275,11.5367,11.5092,11.5275,200916.0
2016-08-03 13:25:00,12.55,12.55,12.52,12.53,131096.0,11.5367,11.5367,11.5092,11.5184,131096.0
2016-08-03 13:30:00,12.54,12.56,12.53,12.55,323220.0,11.5275,11.5459,11.5184,11.5367,323220.0
2016-08-03 13:35:00,12.55,12.56,12.55,12.56,58956.0,11.5367,11.5459,11.5367,11.5459,58956.0
2016-08-03 13:40:00,12.56,12.56,12.53,12.54,117009.0,11.5459,11.5459,11.5184,11.5275,117009.0
2016-08-03 13:45:00,12.54,12.58,12.53,12.54,160291.0,11.5275,11.5643,11.5184,11.5275,160291.0
2016-08-03 13:50:00,12.55,12.55,12.48,12.49,253037.0,11.5367,11.5367,11.4724,11.4816,253037.0
2016-08-03 13:55:00,12.5,12.51,12.47,12.51,112581.0,11.4908,11.5,11.4632,11.5,112581.0
2016-08-03 14:00:00,12.51,12.54,12.51,12.52,162190.0,11.5,11.5275,11.5,11.5092,162190.0
2016-08-03 14:05:00,12.51,12.55,12.5,12.54,123092.0,11.5,11.5367,11.4908,11.5275,123092.0
2016-08-03 14:10:00,12.54,12.56,12.51,12.51,177559.0,11.5275,11.5459,11.5,11.5,177559.0
2016-08-03 14:15:00,12.51,12.51,12.45,12.46,496433.0,11.5,11.5,11.4448,11.454,496433.0
2016-08-03 14:20:00,12.45,12.46,12.44,12.45,255861.0,11.4448,11.454,11.4356,11.4448,255861.0
2016-08-03 14:25:00,12.46,12.46,12.41,12.42,225949.0,11.454,11.454,11.408,11.4172,225949.0
2016-08-03 14:30:00,12.41,12.45,12.38,12.44,417104.0,11.408,11.4448,11.3805,11.4356,417104.0
2016-08-03 14:35:00,12.44,12.45,12.41,12.41,145156.0,11.4356,11.4448,11.408,11.408,145156.0
2016-08-03 14:40:00,12.41,12.45,12.4,12.44,179590.0,11.408,11.4448,11.3989,11.4356,179590.0
2016-08-03 14:45:00,12.44,12.44,12.41,12.41,85008.0,11.4356,11.4356,11.408,11.408,85008.0
2016-08-03 14:50:00,12.41,12.46,12.41,12.44,238682.0,11.408,11.454,11.408,11.4356,238682.0
2016-08-03 14:55:00,12.44,12.46,12.43,12.44,134822.0,11.4356,11.454,11.4264,11.4356,134822.0
2016-08-03 15:00:00,12.44,12.44,12.41,12.41,135035.0,11.4356,11.4356,11.408,11.408,135035.0
2016-08-03 15:05:00,12.41,12.42,12.41,12.42,97865.0,11.408,11.4172,11.408,11.4172,97865.0
2016-08-03 15:10:00,12.42,12.44,12.39,12.43,318122.0,11.4172,11.4356,11.3897,11.4264,318122.0
2016-08-03 15:15:00,12.43,12.49,12.42,12.46,513490.0,11.4264,11.4816,11.4172,11.454,513490.0
2016-08-03 15:20:00,12.46,12.47,12.42,12.43,162669.0,11.454,11.4632,11.4172,11.4264,162669.0
2016-08-03 15:25:00,12.44,12.47,12.44,12.47,215829.0,11.4356,11.4632,11.4356,11.4632,215829.0
2016-08-03 15:30:00,12.46,12.47,12.45,12.46,94829.0,11.454,11.4632,11.4448,11.454,94829.0
2016-08-03 15:35:00,12.45,12.46,12.43,12.45,314751.0,11.4448,11.454,11.4264,11.4448,314751.0
2016-08-03 15:40:00,12.45,12.45,12.43,12.44,234000.0,11.4448,11.4448,11.4264,11.4356,234000.0
2016-08-03 15:45:00,12.44,12.44,12.41,12.41,366514.0,11.4356,11.4356,11.408,11.408,366514.0
2016-08-03 15:50:00,12.41,12.42,12.38,12.38,739876.0,11.408,11.4172,11.3805,11.3805,739876.0
2016-08-03 15:55:00,12.38,12.39,12.37,12.38,1452727.0,11.3805,11.3897,11.3713,11.3805,1452727.0
2016-08-04 09:30:00,12.23,12.6,12.22,12.5,1458757.0,11.2426,11.5827,11.2334,11.4908,1458757.0
2016-08-04 09:35:00,12.49,12.53,12.39,12.45,838005.0,11.4816,11.5184,11.3897,11.4448,838005.0
2016-08-04 09:40:00,12.45,12.54,12.42,12.47,496512.0,11.4448,11.5275,11.4172,11.4632,496512.0
2016-08-04 09:45:00,12.47,12.49,12.32,12.34,651817.0,11.4632,11.4816,11.3253,11.3437,651817.0
2016-08-04 09:50:00,12.35,12.41,12.32,12.32,343887.0,11.3529,11.408,11.3253,11.3253,343887.0
2016-08-04 09:55:00,12.33,12.36,12.25,12.26,336082.0,11.3345,11.3621,11.261,11.2702,336082.0
2016-08-04 10:00:00,12.25,12.33,12.24,12.3,408969.0,11.261,11.3345,11.2518,11.3069,408969.0
2016-08-04 10:05:00,12.3,12.31,12.22,12.25,292838.0,11.3069,11.3161,11.2334,11.261,292838.0
2016-08-04 10:10:00,12.25,12.25,12.22,12.22,352189.0,11.261,11.261,11.2334,11.2334,352189.0
2016-08-04 10:15:00,12.23,12.31,12.2,12.26,404729.0,11.2426,11.3161,11.215,11.2702,404729.0
2016-08-04 10:20:00,12.26,12.28,12.23,12.27,232253.0,11.2702,11.2885,11.2426,11.2793,232253.0
2016-08-04 10:25:00,12.27,12.32,12.27,12.32,295551.0,11.2793,11.3253,11.2793,11.3253,295551.0
2016-08-04 10:30:00,12.32,12.38,12.31,12.33,458347.0,11.3253,11.3805,11.3161,11.3345,458347.0
2016-08-04 10:35:00,12.33,12.39,12.32,12.34,248968.0,11.3345,11.3897,11.3253,11.3437,248968.0
2016-08-04 10:40:00,12.35,12.37,12.29,12.36,222469.0,11.3529,11.3713,11.2977,11.3621,222469.0
2016-08-04 10:45:00,12.36,12.38,12.31,12.34,272354.0,11.3621,11.3805,11.3161,11.3437,272354.0
2016-08-04 10:50:00,12.34,12.38,12.28,12.29,247713.0,11.3437,11.3805,11.2885,11.2977,247713.0
2016-08-04 10:55:00,12.3,12.34,12.28,12.33,307438.0,11.3069,11.3437,11.2885,11.3345,307438.0
2016-08-04 11:00:00,12.32,12.35,12.29,12.34,194146.0,11.3253,11.3529,11.2977,11.3437,194146.0
2016-08-04 11:05:00,12.35,12.37,12.33,12.37,149991.0,11.3529,11.3713,11.3345,11.3713,149991.0
2016-08-04 11:10:00,12.37,12.37,12.28,12.32,228085.0,11.3713,11.3713,11.2885,11.3253,228085.0
2016-08-04 11:15:00,12.32,12.33,12.29,12.3,357400.0,11.3253,11.3345,11.2977,11.3069,357400.0
2016-08-04 11:20:00,12.3,12.37,12.3,12.33,214299.0,11.3069,11.3713,11.3069,11.3345,214299.0
2016-08-04 11:25:00,12.33,12.37,12.33,12.34,211961.0,11.3345,11.3713,11.3345,11.3437,211961.0
2016-08-04 11:30:00,12.34,12.37,12.33,12.36,173973.0,11.3437,11.3713,11.3345,11.3621,173973.0
2016-08-04 11:35:00,12.35,12.39,12.34,12.37,270753.0,11.3529,11.3897,11.3437,11.3713,270753.0
2016-08-04 11:40:00,12.37,12.39,12.35,12.36,403866.0,11.3713,11.3897,11.3529,11.3621,403866.0
2016-08-04 11:45:00,12.37,12.41,12.36,12.4,470452.0,11.3713,11.408,11.3621,11.3989,470452.0
2016-08-04 11:50:00,12.41,12.46,12.4,12.45,383369.0,11.408,11.454,11.3989,11.4448,383369.0
2016-08-04 11:55:00,12.44,12.5,12.44,12.49,250722.0,11.4356,11.4908,11.4356,11.4816,250722.0
2016-08-04 12:00:00,12.49,12.49,12.46,12.47,223837.0,11.4816,11.4816,11.454,11.4632,223837.0
2016-08-04 12:05:00,12.47,12.48,12.45,12.46,353685.0,11.4632,11.4724,11.4448,11.454,353685.0
2016-08-04 12:10:00,12.47,12.48,12.44,12.45,186221.0,11.4632,11.4724,11.4356,11.4448,186221.0
2016-08-04 12:15:00,12.46,12.47,12.44,12.46,184375.0,11.454,11.4632,11.4356,11.454,184375.0
2016-08-04 12:20:00,12.46,12.49,12.45,12.47,249584.0,11.454,11.4816,11.4448,11.4632,249584.0
2016-08-04 12:25:00,12.47,12.48,12.45,12.47,106369.0,11.4632,11.4724,11.4448,11.4632,106369.0
2016-08-04 12:30:00,12.46,12.49,12.46,12.48,128308.0,11.454,11.4816,11.454,11.4724,128308.0
2016-08-04 12:35:00,12.49,12.51,12.48,12.51,168274.0,11.4816,11.5,11.4724,11.5,168274.0
2016-08-04 12:40:00,12.5,12.51,12.49,12.5,172424.0,11.4908,11.5,11.4816,11.4908,172424.0
2016-08-04 12:45:00,12.51,12.51,12.49,12.49,89205.0,11.5,11.5,11.4816,11.4816,89205.0
2016-08-04 12:50:00,12.5,12.51,12.48,12.48,241633.0,11.4908,11.5,11.4724,11.4724,241633.0
2016-08-04 12:55:00,12.49,12.52,12.48,12.49,217187.0,11.4816,11.5092,11.4724,11.4816,217187.0
2016-08-04 13:00:00,12.49,12.51,12.46,12.46,120925.0,11.4816,11.5,11.454,11.454,120925.0
2016-08-04 13:05:00,12.46,12.48,12.46,12.48,113048.0,11.454,11.4724,11.454,11.4724,113048.0
2016-08-04 13:10:00,12.48,12.49,12.47,12.49,46876.0,11.4724,11.4816,11.4632,11.4816,46876.0
2016-08-04 13:15:00,12.48,12.49,12.47,12.49,166640.0,11.4724,11.4816,11.4632,11.4816,166640.0
2016-08-04 13:20:00,12.48,12.49,12.47,12.49,206915.0,11.4724,11.4816,11.4632,11.4816,206915.0
2016-08-04 13:25:00,12.49,12.49,12.41,12.45,310377.0,11.4816,11.4816,11.408,11.4448,310377.0
2016-08-04 13:30:00,12.45,12.48,12.44,12.48,119316.0,11.4448,11.4724,11.4356,11.4724,119316.0
2016-08-04 13:35:00,12.47,12.5,12.46,12.5,211523.0,11.4632,11.4908,11.454,11.4908,211523.0
2016-08-04 13:40:00,12.5,12.51,12.49,12.49,128123.0,11.4908,11.5,11.4816,11.4816,128123.0
2016-08-04 13:45:00,12.49,12.52,12.49,12.52,281409.0,11.4816,11.5092,11.4816,11.5092,281409.0
2016-08-04 13:50:00,12.52,12.53,12.51,12.51,150163.0,11.5092,11.5184,11.5,11.5,150163.0
2016-08-04 13:55:00,12.51,12.52,12.47,12.49,214367.0,11.5,11.5092,11.4632,11.4816,214367.0
2016-08-04 14:00:00,12.5,12.5,12.47,12.48,110534.0,11.4908,11.4908,11.4632,11.4724,110534.0
2016-08-04 14:05:00,12.48,12.48,12.47,12.48,52819.0,11.4724,11.4724,11.4632,11.4724,52819.0
2016-08-04 14:10:00,12.48,12.48,12.42,12.44,235144.0,11.4724,11.4724,11.4172,11.4356,235144.0
2016-08-04 14:15:00,12.43,12.44,12.35,12.35,293888.0,11.4264,11.4356,11.3529,11.3529,293888.0
2016-08-04 14:20:00,12.36,12.4,12.34,12.4,525535.0,11.3621,11.3989,11.3437,11.3989,525535.0
2016-08-04 14:25:00,12.4,12.41,12.37,12.39,152749.0,11.3989,11.408,11.3713,11.3897,152749.0
2016-08-04 14:30:00,12.39,12.39,12.35,12.36,189571.0,11.3897,11.3897,11.3529,11.3621,189571.0
2016-08-04 14:35:00,12.36,12.37,12.35,12.36,189394.0,11.3621,11.3713,11.3529,11.3621,189394.0
2016-08-04 14:40:00,12.36,12.36,12.34,12.35,106624.0,11.3621,11.3621,11.3437,11.3529,106624.0
2016-08-04 14:45:00,12.36,12.38,12.35,12.37,132743.0,11.3621,11.3805,11.3529,11.3713,132743.0
2016-08-04 14:50:00,12.37,12.37,12.34,12.34,166175.0,11.3713,11.3713,11.3437,11.3437,166175.0
2016-08-04 14:55:00,12.34,12.35,12.34,12.34,71514.0,11.3437,11.3529,11.3437,11.3437,71514.0
2016-08-04 15:00:00,12.34,12.35,12.34,12.34,51146.0,11.3437,11.3529,11.3437,11.3437,51146.0
2016-08-04 15:05:00,12.34,12.35,12.34,12.34,53716.0,11.3437,11.3529,11.3437,11.3437,53716.0
2016-08-04 15:10:00,12.34,12.35,12.3,12.32,295213.0,11.3437,11.3529,11.3069,11.3253,295213.0
2016-08-04 15:15:00,12.32,12.32,12.3,12.31,192512.0,11.3253,11.3253,11.3069,11.3161,192512.0
2016-08-04 15:20:00,12.32,12.32,12.3,12.3,162497.0,11.3253,11.3253,11.3069,11.3069,162497.0
2016-08-04 15:25:00,12.31,12.32,12.3,12.31,113985.0,11.3161,11.3253,11.3069,11.3161,113985.0
2016-08-04 15:30:00,12.32,12.32,12.31,12.32,102608.0,11.3253,11.3253,11.3161,11.3253,102608.0
2016-08-04 15:35:00,12.32,12.32,12.31,12.32,206292.0,11.3253,11.3253,11.3161,11.3253,206292.0
2016-08-04 15:40:00,12.32,12.33,12.31,12.32,383178.0,11.3253,11.3345,11.3161,11.3253,383178.0
2016-08-04 15:45:00,12.32,12.34,12.32,12.34,329233.0,11.3253,11.3437,11.3253,11.3437,329233.0
2016-08-04 15:50:00,12.34,12.34,12.3,12.31,846064.0,11.3437,11.3437,11.3069,11.3161,846064.0
2016-08-04 15:55:00,12.32,12.32,12.3,12.31,993230.0,11.3253,11.3253,11.3069,11.3161,993230.0
2016-08-05 09:30:00,12.32,12.36,12.18,12.19,1293861.0,11.3253,11.3621,11.1966,11.2058,1293861.0
2016-08-05 09:35:00,12.2,12.23,12.04,12.06,1120042.0,11.215,11.2426,11.0679,11.0863,1120042.0
2016-08-05 09:40:00,12.07,12.08,11.98,12.04,1458024.0,11.0955,11.1047,11.0128,11.0679,1458024.0
2016-08-05 09:45:00,12.05,12.06,11.88,11.93,1533042.0,11.0771,11.0863,10.9208,10.9668,1533042.0
2016-08-05 09:50:00,11.92,12.04,11.91,12.03,770580.0,10.9576,11.0679,10.9484,11.0587,770580.0
2016-08-05 09:55:00,12.02,12.05,11.98,12.02,1095545.0,11.0495,11.0771,11.0128,11.0495,1095545.0
2016-08-05 10:00:00,12.01,12.11,12.01,12.1,719225.0,11.0403,11.1323,11.0403,11.1231,719225.0
2016-08-05 10:05:00,12.08,12.11,12.08,12.1,318899.0,11.1047,11.1323,11.1047,11.1231,318899.0
2016-08-05 10:10:00,12.1,12.18,12.1,12.16,1099038.0,11.1231,11.1966,11.1231,11.1782,1099038.0
2016-08-05 10:15:00,12.17,12.2,12.15,12.15,466872.0,11.1874,11.215,11.169,11.169,466872.0
2016-08-05 10:20:00,12.16,12.16,12.08,12.1,658300.0,11.1782,11.1782,11.1047,11.1231,658300.0
2016-08-05 10:25:00,12.1,12.11,12.06,12.1,370755.0,11.1231,11.1323,11.0863,11.1231,370755.0
2016-08-05 10:30:00,12.11,12.11,12.05,12.06,304525.0,11.1323,11.1323,11.0771,11.0863,304525.0
2016-08-05 10:35:00,12.07,12.14,12.06,12.12,349597.0,11.0955,11.1598,11.0863,11.1415,349597.0
2016-08-05 10:40:00,12.12,12.16,12.1,12.16,283550.0,11.1415,11.1782,11.1231,11.1782,283550.0
2016-08-05 10:45:00,12.15,12.19,12.15,12.16,446569.0,11.169,11.2058,11.169,11.1782,446569.0
2016-08-05 10:50:00,12.16,12.19,12.16,12.18,226722.0,11.1782,11.2058,11.1782,11.1966,226722.0
2016-08-05 10:55:00,12.18,12.23,12.18,12.23,563285.0,11.1966,11.2426,11.1966,11.2426,563285.0
2016-08-05 11:00:00,12.22,12.24,12.21,12.24,274693.0,11.2334,11.2518,11.2242,11.2518,274693.0
2016-08-05 11:05:00,12.24,12.25,12.23,12.25,213439.0,11.2518,11.261,11.2426,11.261,213439.0
2016-08-05 11:10:00,12.26,12.33,12.24,12.33,1053101.0,11.2702,11.3345,11.2518,11.3345,1053101.0
2016-08-05 11:15:00,12.33,12.33,12.28,12.29,230925.0,11.3345,11.3345,11.2885,11.2977,230925.0
2016-08-05 11:20:00,12.29,12.31,12.24,12.27,385943.0,11.2977,11.3161,11.2518,11.2793,385943.0
2016-08-05 11:25:00,12.26,12.28,12.17,12.19,629386.0,11.2702,11.2885,11.1874,11.2058,629386.0
2016-08-05 11:30:00,12.18,12.28,12.17,12.24,487695.0,11.1966,11.2885,11.1874,11.2518,487695.0
2016-08-05 11:35:00,12.25,12.32,12.24,12.31,337610.0,11.261,11.3253,11.2518,11.3161,337610.0
2016-08-05 11:40:00,12.32,12.32,12.29,12.3,318687.0,11.3253,11.3253,11.2977,11.3069,318687.0
2016-08-05 11:45:00,12.3,12.32,12.3,12.3,231472.0,11.3069,11.3253,11.3069,11.3069,231472.0
2016-08-05 11:50:00,12.3,12.32,12.3,12.32,135202.0,11.3069,11.3253,11.3069,11.3253,135202.0
2016-08-05 11:55:00,12.31,12.33,12.29,12.33,522821.0,11.3161,11.3345,11.2977,11.3345,522821.0
2016-08-05 12:00:00,12.33,12.37,12.32,12.34,271894.0,11.3345,11.3713,11.3253,11.3437,271894.0
2016-08-05 12:05:00,12.34,12.34,12.28,12.29,206911.0,11.3437,11.3437,11.2885,11.2977,206911.0
2016-08-05 12:10:00,12.3,12.3,12.26,12.26,206536.0,11.3069,11.3069,11.2702,11.2702,206536.0
2016-08-05 12:15:00,12.27,12.29,12.26,12.28,101878.0,11.2793,11.2977,11.2702,11.2885,101878.0
2016-08-05 12:20:00,12.28,12.29,12.27,12.28,100155.0,11.2885,11.2977,11.2793,11.2885,100155.0
2016-08-05 12:25:00,12.29,12.29,12.24,12.27,213790.0,11.2977,11.2977,11.2518,11.2793,213790.0
2016-08-05 12:30:00,12.27,12.28,12.24,12.26,112399.0,11.2793,11.2885,11.2518,11.2702,112399.0
2016-08-05 12:35:00,12.26,12.26,12.24,12.26,100484.0,11.2702,11.2702,11.2518,11.2702,100484.0
2016-08-05 12:40:00,12.25,12.27,12.25,12.25,75159.0,11.261,11.2793,11.261,11.261,75159.0
2016-08-05 12:45:00,12.25,12.26,12.24,12.26,42702.0,11.261,11.2702,11.2518,11.2702,42702.0
2016-08-05 12:50:00,12.26,12.27,12.25,12.27,85123.0,11.2702,11.2793,11.261,11.2793,85123.0
2016-08-05 12:55:00,12.27,12.28,12.26,12.27,60987.0,11.2793,11.2885,11.2702,11.2793,60987.0
2016-08-05 13:00:00,12.27,12.27,12.25,12.26,122559.0,11.2793,11.2793,11.261,11.2702,122559.0
2016-08-05 13:05:00,12.26,12.27,12.25,12.26,59228.0,11.2702,11.2793,11.261,11.2702,59228.0
2016-08-05 13:10:00,12.27,12.27,12.24,12.26,133541.0,11.2793,11.2793,11.2518,11.2702,133541.0
2016-08-05 13:15:00,12.27,12.28,12.26,12.28,79728.0,11.2793,11.2885,11.2702,11.2885,79728.0
2016-08-05 13:20:00,12.27,12.28,12.26,12.28,43327.0,11.2793,11.2885,11.2702,11.2885,43327.0
2016-08-05 13:25:00,12.27,12.28,12.26,12.27,77391.0,11.2793,11.2885,11.2702,11.2793,77391.0
2016-08-05 13:30:00,12.26,12.28,12.26,12.28,69056.0,11.2702,11.2885,11.2702,11.2885,69056.0
2016-08-05 13:35:00,12.28,12.3,12.27,12.29,306548.0,11.2885,11.3069,11.2793,11.2977,306548.0
2016-08-05 13:40:00,12.3,12.31,12.27,12.27,301734.0,11.3069,11.3161,11.2793,11.2793,301734.0
2016-08-05 13:45:00,12.27,12.28,12.26,12.27,158503.0,11.2793,11.2885,11.2702,11.2793,158503.0
2016-08-05 13:50:00,12.26,12.28,12.26,12.28,115678.0,11.2702,11.2885,11.2702,11.2885,115678.0
2016-08-05 13:55:00,12.28,12.28,12.27,12.28,76092.0,11.2885,11.2885,11.2793,11.2885,76092.0
2016-08-05 14:00:00,12.28,12.32,12.27,12.31,187952.0,11.2885,11.3253,11.2793,11.3161,187952.0
2016-08-05 14:05:00,12.31,12.32,12.3,12.3,172585.0,11.3161,11.3253,11.3069,11.3069,172585.0
2016-08-05 14:10:00,12.31,12.31,12.3,12.3,61312.0,11.3161,11.3161,11.3069,11.3069,61312.0
2016-08-05 14:15:00,12.31,12.31,12.29,12.3,212204.0,11.3161,11.3161,11.2977,11.3069,212204.0
2016-08-05 14:20:00,12.29,12.3,12.28,12.29,170117.0,11.2977,11.3069,11.2885,11.2977,170117.0
2016-08-05 14:25:00,12.29,12.31,12.28,12.29,203031.0,11.2977,11.3161,11.2885,11.2977,203031.0
2016-08-05 14:30:00,12.29,12.29,12.26,12.26,164220.0,11.2977,11.2977,11.2702,11.2702,164220.0
2016-08-05 14:35:00,12.26,12.28,12.26,12.28,71835.0,11.2702,11.2885,11.2702,11.2885,71835.0
2016-08-05 14:40:00,12.28,12.28,12.27,12.28,95191.0,11.2885,11.2885,11.2793,11.2885,95191.0
2016-08-05 14:45:00,12.28,12.28,12.24,12.27,298276.0,11.2885,11.2885,11.2518,11.2793,298276.0
2016-08-05 14:50:00,12.27,12.27,12.24,12.24,147135.0,11.2793,11.2793,11.2518,11.2518,147135.0
2016-08-05 14:55:00,12.24,12.25,12.24,12.24,117681.0,11.2518,11.261,11.2518,11.2518,117681.0
2016-08-05 15:00:00,12.25,12.25,12.21,12.21,232695.0,11.261,11.261,11.2242,11.2242,232695.0
2016-08-05 15:05:00,12.22,12.22,12.2,12.21,192672.0,11.2334,11.2334,11.215,11.2242,192672.0
2016-08-05 15:10:00,12.21,12.25,12.21,12.23,313329.0,11.2242,11.261,11.2242,11.2426,313329.0
2016-08-05 15:15:00,12.24,12.24,12.23,12.24,76278.0,11.2518,11.2518,11.2426,11.2518,76278.0
2016-08-05 15:20:00,12.24,12.24,12.22,12.23,527608.0,11.2518,11.2518,11.2334,11.2426,527608.0
2016-08-05 15:25:00,12.23,12.24,12.22,12.23,149960.0,11.2426,11.2518,11.2334,11.2426,149960.0
2016-08-05 15:30:00,12.23,12.23,12.22,12.22,113780.0,11.2426,11.2426,11.2334,11.2334,113780.0
2016-08-05 15:35:00,12.23,12.23,12.22,12.23,216035.0,11.2426,11.2426,11.2334,11.2426,216035.0
2016-08-05 15:40:00,12.23,12.24,12.22,12.23,244335.0,11.2426,11.2518,11.2334,11.2426,244335.0
2016-08-05 15:45:00,12.23,12.25,12.21,12.21,368025.0,11.2426,11.261,11.2242,11.2242,368025.0
2016-08-05 15:50:00,12.22,12.22,12.2,12.2,400992.0,11.2334,11.2334,11.215,11.215,400992.0
2016-08-05 15:55:00,12.2,12.25,12.18,12.23,2080065.0,11.215,11.261,11.1966,11.2426,2080065.0
2016-08-08 09:30:00,12.48,12.62,12.46,12.57,1585883.0,11.4724,11.6011,11.454,11.5551,1585883.0
2016-08-08 09:35:00,12.58,12.72,12.53,12.53,1839115.0,11.5643,11.693,11.5184,11.5184,1839115.0
2016-08-08 09:40:00,12.54,12.62,12.52,12.57,946631.0,11.5275,11.6011,11.5092,11.5551,946631.0
2016-08-08 09:45:00,12.58,12.61,12.56,12.57,531742.0,11.5643,11.5919,11.5459,11.5551,531742.0
2016-08-08 09:50:00,12.57,12.59,12.54,12.54,335678.0,11.5551,11.5735,11.5275,11.5275,335678.0
2016-08-08 09:55:00,12.55,12.67,12.53,12.63,732226.0,11.5367,11.6471,11.5184,11.6103,732226.0
2016-08-08 10:00:00,12.63,12.67,12.62,12.66,457524.0,11.6103,11.6471,11.6011,11.6379,457524.0
2016-08-08 10:05:00,12.67,12.7,12.66,12.69,514957.0,11.6471,11.6746,11.6379,11.6654,514957.0
2016-08-08 10:10:00,12.69,12.7,12.64,12.69,374954.0,11.6654,11.6746,11.6195,11.6654,374954.0
2016-08-08 10:15:00,12.69,12.73,12.63,12.64,834745.0,11.6654,11.7022,11.6103,11.6195,834745.0
2016-08-08 10:20:00,12.64,12.64,12.57,12.59,355410.0,11.6195,11.6195,11.5551,11.5735,355410.0
2016-08-08 10:25:00,12.59,12.6,12.57,12.58,284170.0,11.5735,11.5827,11.5551,11.5643,284170.0
2016-08-08 10:30:00,12.58,12.58,12.51,12.58,596500.0,11.5643,11.5643,11.5,11.5643,596500.0
2016-08-08 10:35:00,12.58,12.6,12.51,12.53,501748.0,11.5643,11.5827,11.5,11.5184,501748.0
2016-08-08 10:40:00,12.54,12.56,12.53,12.55,239809.0,11.5275,11.5459,11.5184,11.5367,239809.0
2016-08-08 10:45:00,12.55,12.55,12.52,12.55,228089.0,11.5367,11.5367,11.5092,11.5367,228089.0
2016-08-08 10:50:00,12.55,12.55,12.49,12.52,539020.0,11.5367,11.5367,11.4816,11.5092,539020.0
2016-08-08 10:55:00,12.52,12.53,12.5,12.5,189093.0,11.5092,11.5184,11.4908,11.4908,189093.0
2016-08-08 11:00:00,12.51,12.51,12.46,12.5,406612.0,11.5,11.5,11.454,11.4908,406612.0
2016-08-08 11:05:00,12.5,12.53,12.49,12.5,263604.0,11.4908,11.5184,11.4816,11.4908,263604.0
2016-08-08 11:10:00,12.51,12.51,12.47,12.48,128781.0,11.5,11.5,11.4632,11.4724,128781.0
2016-08-08 11:15:00,12.48,12.48,12.42,12.42,332320.0,11.4724,11.4724,11.4172,11.4172,332320.0
2016-08-08 11:20:00,12.42,12.46,12.42,12.45,292991.0,11.4172,11.454,11.4172,11.4448,292991.0
2016-08-08 11:25:00,12.45,12.46,12.42,12.42,193255.0,11.4448,11.454,11.4172,11.4172,193255.0
2016-08-08 11:30:00,12.42,12.46,12.42,12.45,161927.0,11.4172,11.454,11.4172,11.4448,161927.0
2016-08-08 11:35:00,12.45,12.47,12.44,12.45,154985.0,11.4448,11.4632,11.4356,11.4448,154985.0
2016-08-08 11:40:00,12.45,12.49,12.44,12.48,153967.0,11.4448,11.4816,11.4356,11.4724,153967.0
2016-08-08 11:45:00,12.48,12.49,12.44,12.44,133463.0,11.4724,11.4816,11.4356,11.4356,133463.0
2016-08-08 11:50:00,12.44,12.45,12.42,12.44,250505.0,11.4356,11.4448,11.4172,11.4356,250505.0
2016-08-08 11:55:00,12.44,12.46,12.42,12.43,231167.0,11.4356,11.454,11.4172,11.4264,231167.0
2016-08-08 12:00:00,12.43,12.44,12.41,12.41,169300.0,11.4264,11.4356,11.408,11.408,169300.0
2016-08-08 12:05:00,12.41,12.42,12.41,12.42,233388.0,11.408,11.4172,11.408,11.4172,233388.0
2016-08-08 12:10:00,12.41,12.42,12.31,12.35,1074949.0,11.408,11.4172,11.3161,11.3529,1074949.0
2016-08-08 12:15:00,12.35,12.4,12.33,12.39,512268.0,11.3529,11.3989,11.3345,11.3897,512268.0
2016-08-08 12:20:00,12.4,12.43,12.39,12.39,303188.0,11.3989,11.4264,11.3897,11.3897,303188.0
2016-08-08 12:25:00,12.39,12.44,12.39,12.44,108317.0,11.3897,11.4356,11.3897,11.4356,108317.0
2016-08-08 12:30:00,12.43,12.44,12.41,12.44,183207.0,11.4264,11.4356,11.408,11.4356,183207.0
2016-08-08 12:35:00,12.44,12.44,12.42,12.42,133232.0,11.4356,11.4356,11.4172,11.4172,133232.0
2016-08-08 12:40:00,12.43,12.43,12.37,12.38,159972.0,11.4264,11.4264,11.3713,11.3805,159972.0
2016-08-08 12:45:00,12.38,12.43,12.37,12.4,214480.0,11.3805,11.4264,11.3713,11.3989,214480.0
2016-08-08 12:50:00,12.4,12.43,12.4,12.42,95137.0,11.3989,11.4264,11.3989,11.4172,95137.0
2016-08-08 12:55:00,12.42,12.48,12.41,12.46,491174.0,11.4172,11.4724,11.408,11.454,491174.0
2016-08-08 13:00:00,12.46,12.49,12.45,12.48,196911.0,11.454,11.4816,11.4448,11.4724,196911.0
2016-08-08 13:05:00,12.48,12.5,12.47,12.48,100459.0,11.4724,11.4908,11.4632,11.4724,100459.0
2016-08-08 13:10:00,12.48,12.48,12.45,12.47,83169.0,11.4724,11.4724,11.4448,11.4632,83169.0
2016-08-08 13:15:00,12.47,12.5,12.46,12.49,289242.0,11.4632,11.4908,11.454,11.4816,289242.0
2016-08-08 13:20:00,12.5,12.51,12.47,12.47,250768.0,11.4908,11.5,11.4632,11.4632,250768.0
2016-08-08 13:25:00,12.46,12.48,12.46,12.48,76383.0,11.454,11.4724,11.454,11.4724,76383.0
2016-08-08 13:30:00,12.48,12.49,12.47,12.49,52503.0,11.4724,11.4816,11.4632,11.4816,52503.0
2016-08-08 13:35:00,12.49,12.51,12.45,12.45,191734.0,11.4816,11.5,11.4448,11.4448,191734.0
2016-08-08 13:40:00,12.45,12.46,12.43,12.45,216120.0,11.4448,11.454,11.4264,11.4448,216120.0
2016-08-08 13:45:00,12.45,12.47,12.44,12.46,123267.0,11.4448,11.4632,11.4356,11.454,123267.0
2016-08-08 13:50:00,12.47,12.5,12.44,12.46,380365.0,11.4632,11.4908,11.4356,11.454,380365.0
2016-08-08 13:55:00,12.46,12.49,12.46,12.46,75195.0,11.454,11.4816,11.454,11.454,75195.0
2016-08-08 14:00:00,12.46,12.47,12.44,12.45,75451.0,11.454,11.4632,11.4356,11.4448,75451.0
2016-08-08 14:05:00,12.44,12.45,12.44,12.45,38277.0,11.4356,11.4448,11.4356,11.4448,38277.0
2016-08-08 14:10:00,12.45,12.46,12.44,12.45,85813.0,11.4448,11.454,11.4356,11.4448,85813.0
2016-08-08 14:15:00,12.45,12.45,12.39,12.4,190410.0,11.4448,11.4448,11.3897,11.3989,190410.0
2016-08-08 14:20:00,12.4,12.41,12.39,12.4,105294.0,11.3989,11.408,11.3897,11.3989,105294.0
2016-08-08 14:25:00,12.4,12.41,12.39,12.39,99083.0,11.3989,11.408,11.3897,11.3897,99083.0
2016-08-08 14:30:00,12.39,12.4,12.37,12.37,147708.0,11.3897,11.3989,11.3713,11.3713,147708.0
2016-08-08 14:35:00,12.37,12.4,12.37,12.38,116625.0,11.3713,11.3989,11.3713,11.3805,116625.0
2016-08-08 14:40:00,12.38,12.39,12.37,12.37,51705.0,11.3805,11.3897,11.3713,11.3713,51705.0
2016-08-08 14:45:00,12.38,12.38,12.35,12.35,94530.0,11.3805,11.3805,11.3529,11.3529,94530.0
2016-08-08 14:50:00,12.35,12.36,12.35,12.36,66412.0,11.3529,11.3621,11.3529,11.3621,66412.0
2016-08-08 14:55:00,12.35,12.37,12.32,12.33,367106.0,11.3529,11.3713,11.3253,11.3345,367106.0
2016-08-08 15:00:00,12.33,12.34,12.32,12.34,82346.0,11.3345,11.3437,11.3253,11.3437,82346.0
2016-08-08 15:05:00,12.34,12.36,12.33,12.36,136022.0,11.3437,11.3621,11.3345,11.3621,136022.0
2016-08-08 15:10:00,12.36,12.36,12.34,12.36,177264.0,11.3621,11.3621,11.3437,11.3621,177264.0
2016-08-08 15:15:00,12.36,12.37,12.35,12.36,150981.0,11.3621,11.3713,11.3529,11.3621,150981.0
2016-08-08 15:20:00,12.36,12.36,12.35,12.36,86285.0,11.3621,11.3621,11.3529,11.3621,86285.0
2016-08-08 15:25:00,12.35,12.36,12.35,12.36,69538.0,11.3529,11.3621,11.3529,11.3621,69538.0
2016-08-08 15:30:00,12.35,12.36,12.32,12.35,172512.0,11.3529,11.3621,11.3253,11.3529,172512.0
2016-08-08 15:35:00,12.35,12.35,12.34,12.35,64022.0,11.3529,11.3529,11.3437,11.3529,64022.0
2016-08-08 15:40:00,12.35,12.35,12.34,12.35,116091.0,11.3529,11.3529,11.3437,11.3529,116091.0
2016-08-08 15:45:00,12.35,12.35,12.33,12.34,551493.0,11.3529,11.3529,11.3345,11.3437,551493.0
2016-08-08 15:50:00,12.33,12.34,12.31,12.31,397454.0,11.3345,11.3437,11.3161,11.3161,397454.0
2016-08-08 15:55:00,12.32,12.32,12.28,12.29,1865997.0,11.3253,11.3253,11.2885,11.2977,1865997.0
2016-08-09 09:30:00,12.28,12.46,12.23,12.44,1105910.0,11.2885,11.454,11.2426,11.4356,1105910.0
2016-08-09 09:35:00,12.45,12.48,12.38,12.47,735138.0,11.4448,11.4724,11.3805,11.4632,735138.0
2016-08-09 09:40:00,12.47,12.5,12.41,12.41,605953.0,11.4632,11.4908,11.408,11.408,605953.0
2016-08-09 09:45:00,12.42,12.43,12.32,12.38,558166.0,11.4172,11.4264,11.3253,11.3805,558166.0
2016-08-09 09:50:00,12.38,12.41,12.31,12.34,253438.0,11.3805,11.408,11.3161,11.3437,253438.0
2016-08-09 09:55:00,12.35,12.36,12.24,12.25,310771.0,11.3529,11.3621,11.2518,11.261,310771.0
2016-08-09 10:00:00,12.26,12.32,12.23,12.27,431415.0,11.2702,11.3253,11.2426,11.2793,431415.0
2016-08-09 10:05:00,12.28,12.29,12.22,12.24,255737.0,11.2885,11.2977,11.2334,11.2518,255737.0
2016-08-09 10:10:00,12.23,12.32,12.23,12.28,284900.0,11.2426,11.3253,11.2426,11.2885,284900.0
2016-08-09 10:15:00,12.28,12.31,12.27,12.29,140416.0,11.2885,11.3161,11.2793,11.2977,140416.0
2016-08-09 10:20:00,12.3,12.33,12.27,12.29,157732.0,11.3069,11.3345,11.2793,11.2977,157732.0
2016-08-09 10:25:00,12.29,12.35,12.27,12.29,556147.0,11.2977,11.3529,11.2793,11.2977,556147.0
2016-08-09 10:30:00,12.29,12.3,12.28,12.29,144005.0,11.2977,11.3069,11.2885,11.2977,144005.0
2016-08-09 10:35:00,12.3,12.35,12.29,12.32,477481.0,11.3069,11.3529,11.2977,11.3253,477481.0
2016-08-09 10:40:00,12.32,12.33,12.26,12.32,166202.0,11.3253,11.3345,11.2702,11.3253,166202.0
2016-08-09 10:45:00,12.32,12.33,12.27,12.28,178756.0,11.3253,11.3345,11.2793,11.2885,178756.0
2016-08-09 10:50:00,12.29,12.3,12.25,12.25,196870.0,11.2977,11.3069,11.261,11.261,196870.0
2016-08-09 10:55:00,12.26,12.31,12.25,12.3,282444.0,11.2702,11.3161,11.261,11.3069,282444.0
2016-08-09 11:00:00,12.3,12.33,12.29,12.32,182401.0,11.3069,11.3345,11.2977,11.3253,182401.0
2016-08-09 11:05:00,12.33,12.33,12.29,12.3,152512.0,11.3345,11.3345,11.2977,11.3069,152512.0
2016-08-09 11:10:00,12.29,12.34,12.29,12.3,174333.0,11.2977,11.3437,11.2977,11.3069,174333.0
2016-08-09 11:15:00,12.3,12.32,12.29,12.31,157463.0,11.3069,11.3253,11.2977,11.3161,157463.0
2016-08-09 11:20:00,12.32,12.34,12.31,12.33,206765.0,11.3253,11.3437,11.3161,11.3345,206765.0
2016-08-09 11:25:00,12.33,12.34,12.29,12.32,158395.0,11.3345,11.3437,11.2977,11.3253,158395.0
2016-08-09 11:30:00,12.32,12.33,12.31,12.32,77746.0,11.3253,11.3345,11.3161,11.3253,77746.0
2016-08-09 11:35:00,12.31,12.34,12.3,12.32,96201.0,11.3161,11.3437,11.3069,11.3253,96201.0
2016-08-09 11:40:00,12.31,12.34,12.31,12.33,130666.0,11.3161,11.3437,11.3161,11.3345,130666.0
2016-08-09 11:45:00,12.32,12.34,12.29,12.3,145053.0,11.3253,11.3437,11.2977,11.3069,145053.0
2016-08-09 11:50:00,12.31,12.31,12.28,12.29,74117.0,11.3161,11.3161,11.2885,11.2977,74117.0
2016-08-09 11:55:00,12.29,12.3,12.27,12.28,138318.0,11.2977,11.3069,11.2793,11.2885,138318.0
2016-08-09 12:00:00,12.28,12.29,12.26,12.27,129214.0,11.2885,11.2977,11.2702,11.2793,129214.0
2016-08-09 12:05:00,12.27,12.3,12.26,12.3,70499.0,11.2793,11.3069,11.2702,11.3069,70499.0
2016-08-09 12:10:00,12.3,12.32,12.28,12.29,132617.0,11.3069,11.3253,11.2885,11.2977,132617.0
2016-08-09 12:15:00,12.29,12.31,12.27,12.29,73282.0,11.2977,11.3161,11.2793,11.2977,73282.0
2016-08-09 12:20:00,12.29,12.3,12.25,12.26,109480.0,11.2977,11.3069,11.261,11.2702,109480.0
2016-08-09 12:25:00,12.26,12.26,12.23,12.24,120430.0,11.2702,11.2702,11.2426,11.2518,120430.0
2016-08-09 12:30:00,12.24,12.24,12.17,12.18,345770.0,11.2518,11.2518,11.1874,11.1966,345770.0
2016-08-09 12:35:00,12.17,12.2,12.16,12.18,148120.0,11.1874,11.215,11.1782,11.1966,148120.0
2016-08-09 12:40:00,12.18,12.2,12.16,12.19,175190.0,11.1966,11.215,11.1782,11.2058,175190.0
2016-08-09 12:45:00,12.19,12.2,12.18,12.18,69751.0,11.2058,11.215,11.1966,11.1966,69751.0
2016-08-09 12:50:00,12.19,12.19,12.16,12.17,188500.0,11.2058,11.2058,11.1782,11.1874,188500.0
2016-08-09 12:55:00,12.17,12.18,12.13,12.15,505620.0,11.1874,11.1966,11.1507,11.169,505620.0
2016-08-09 13:00:00,12.15,12.16,12.13,12.15,259332.0,11.169,11.1782,11.1507,11.169,259332.0
2016-08-09 13:05:00,12.15,12.18,12.13,12.17,231051.0,11.169,11.1966,11.1507,11.1874,231051.0
2016-08-09 13:10:00,12.17,12.17,12.16,12.17,55640.0,11.1874,11.1874,11.1782,11.1874,55640.0
2016-08-09 13:15:00,12.17,12.18,12.14,12.16,265361.0,11.1874,11.1966,11.1598,11.1782,265361.0
2016-08-09 13:20:00,12.15,12.16,12.14,12.15,101398.0,11.169,11.1782,11.1598,11.169,101398.0
2016-08-09 13:25:00,12.15,12.15,12.09,12.11,296982.0,11.169,11.169,11.1139,11.1323,296982.0
2016-08-09 13:30:00,12.11,12.14,12.11,12.13,96136.0,11.1323,11.1598,11.1323,11.1507,96136.0
2016-08-09 13:35:00,12.14,12.15,12.12,12.13,93337.0,11.1598,11.169,11.1415,11.1507,93337.0
2016-08-09 13:40:00,12.12,12.14,12.1,12.12,111321.0,11.1415,11.1598,11.1231,11.1415,111321.0
2016-08-09 13:45:00,12.11,12.13,12.1,12.12,138035.0,11.1323,11.1507,11.1231,11.1415,138035.0
2016-08-09 13:50:00,12.11,12.12,12.09,12.09,45496.0,11.1323,11.1415,11.1139,11.1139,45496.0
2016-08-09 13:55:00,12.09,12.14,12.09,12.13,113128.0,11.1139,11.1598,11.1139,11.1507,113128.0
2016-08-09 14:00:00,12.13,12.13,12.1,12.11,61106.0,11.1507,11.1507,11.1231,11.1323,61106.0
2016-08-09 14:05:00,12.1,12.11,12.07,12.08,138042.0,11.1231,11.1323,11.0955,11.1047,138042.0
2016-08-09 14:10:00,12.08,12.11,12.08,12.09,98758.0,11.1047,11.1323,11.1047,11.1139,98758.0
2016-08-09 14:15:00,12.09,12.1,12.08,12.1,115580.0,11.1139,11.1231,11.1047,11.1231,115580.0
2016-08-09 14:20:00,12.1,12.11,12.09,12.1,79954.0,11.1231,11.1323,11.1139,11.1231,79954.0
2016-08-09 14:25:00,12.11,12.13,12.09,12.1,977500.0,11.1323,11.1507,11.1139,11.1231,977500.0
2016-08-09 14:30:00,12.09,12.1,12.07,12.07,227019.0,11.1139,11.1231,11.0955,11.0955,227019.0
2016-08-09 14:35:00,12.07,12.1,12.07,12.08,128176.0,11.0955,11.1231,11.0955,11.1047,128176.0
2016-08-09 14:40:00,12.08,12.11,12.08,12.1,86452.0,11.1047,11.1323,11.1047,11.1231,86452.0
2016-08-09 14:45:00,12.1,12.1,12.08,12.09,100569.0,11.1231,11.1231,11.1047,11.1139,100569.0
2016-08-09 14:50:00,12.09,12.11,12.09,12.1,126481.0,11.1139,11.1323,11.1139,11.1231,126481.0
2016-08-09 14:55:00,12.1,12.1,12.09,12.1,69044.0,11.1231,11.1231,11.1139,11.1231,69044.0
2016-08-09 15:00:00,12.1,12.1,12.09,12.1,108711.0,11.1231,11.1231,11.1139,11.1231,108711.0
2016-08-09 15:05:00,12.1,12.1,12.07,12.08,263687.0,11.1231,11.1231,11.0955,11.1047,263687.0
2016-08-09 15:10:00,12.07,12.08,12.04,12.04,217297.0,11.0955,11.1047,11.0679,11.0679,217297.0
2016-08-09 15:15:00,12.05,12.07,12.03,12.07,209112.0,11.0771,11.0955,11.0587,11.0955,209112.0
2016-08-09 15:20:00,12.07,12.07,12.06,12.07,110355.0,11.0955,11.0955,11.0863,11.0955,110355.0
2016-08-09 15:25:00,12.07,12.09,12.07,12.09,179984.0,11.0955,11.1139,11.0955,11.1139,179984.0
2016-08-09 15:30:00,12.09,12.1,12.07,12.07,220576.0,11.1139,11.1231,11.0955,11.0955,220576.0
2016-08-09 15:35:00,12.08,12.09,12.07,12.09,125170.0,11.1047,11.1139,11.0955,11.1139,125170.0
2016-08-09 15:40:00,12.09,12.09,12.06,12.07,290410.0,11.1139,11.1139,11.0863,11.0955,290410.0
2016-08-09 15:45:00,12.07,12.09,12.06,12.07,303780.0,11.0955,11.1139,11.0863,11.0955,303780.0
2016-08-09 15:50:00,12.07,12.08,12.06,12.06,222160.0,11.0955,11.1047,11.0863,11.0863,222160.0
2016-08-09 15:55:00,12.07,12.09,12.05,12.09,1133915.0,11.0955,11.1139,11.0771,11.1139,1133915.0
2016-08-10 09:30:00,12.47,12.5,12.3,12.3,1448890.0,11.4632,11.4908,11.3069,11.3069,1448890.0
2016-08-10 09:35:00,12.3,12.37,12.28,12.31,736610.0,11.3069,11.3713,11.2885,11.3161,736610.0
2016-08-10 09:40:00,12.31,12.34,12.26,12.29,509616.0,11.3161,11.3437,11.2702,11.2977,509616.0
2016-08-10 09:45:00,12.28,12.36,12.26,12.32,519382.0,11.2885,11.3621,11.2702,11.3253,519382.0
2016-08-10 09:50:00,12.32,12.36,12.31,12.35,273866.0,11.3253,11.3621,11.3161,11.3529,273866.0
2016-08-10 09:55:00,12.35,12.37,12.33,12.34,682542.0,11.3529,11.3713,11.3345,11.3437,682542.0
2016-08-10 10:00:00,12.34,12.35,12.24,12.29,455562.0,11.3437,11.3529,11.2518,11.2977,455562.0
2016-08-10 10:05:00,12.3,12.36,12.27,12.34,484425.0,11.3069,11.3621,11.2793,11.3437,484425.0
2016-08-10 10:10:00,12.34,12.34,12.28,12.3,252841.0,11.3437,11.3437,11.2885,11.3069,252841.0
2016-08-10 10:15:00,12.3,12.33,12.28,12.3,212079.0,11.3069,11.3345,11.2885,11.3069,212079.0
2016-08-10 10:20:00,12.3,12.38,12.29,12.36,293850.0,11.3069,11.3805,11.2977,11.3621,293850.0
2016-08-10 10:25:00,12.36,12.37,12.31,12.33,677893.0,11.3621,11.3713,11.3161,11.3345,677893.0
2016-08-10 10:30:00,12.33,12.39,12.31,12.35,380191.0,11.3345,11.3897,11.3161,11.3529,380191.0
2016-08-10 10:35:00,12.35,12.4,12.33,12.34,306495.0,11.3529,11.3989,11.3345,11.3437,306495.0
2016-08-10 10:40:00,12.34,12.35,12.22,12.3,561517.0,11.3437,11.3529,11.2334,11.3069,561517.0
2016-08-10 10:45:00,12.31,12.33,12.28,12.29,207515.0,11.3161,11.3345,11.2885,11.2977,207515.0
2016-08-10 10:50:00,12.29,12.3,12.26,12.26,128586.0,11.2977,11.3069,11.2702,11.2702,128586.0
2016-08-10 10:55:00,12.25,12.27,12.22,12.23,304188.0,11.261,11.2793,11.2334,11.2426,304188.0
2016-08-10 11:00:00,12.23,12.26,12.22,12.25,196177.0,11.2426,11.2702,11.2334,11.261,196177.0
2016-08-10 11:05:00,12.25,12.25,12.15,12.16,624180.0,11.261,11.261,11.169,11.1782,624180.0
2016-08-10 11:10:00,12.15,12.17,12.11,12.11,287227.0,11.169,11.1874,11.1323,11.1323,287227.0
2016-08-10 11:15:00,12.11,12.11,12.06,12.07,508212.0,11.1323,11.1323,11.0863,11.0955,508212.0
2016-08-10 11:20:00,12.08,12.12,12.07,12.1,180031.0,11.1047,11.1415,11.0955,11.1231,180031.0
2016-08-10 11:25:00,12.11,12.11,12.05,12.08,358737.0,11.1323,11.1323,11.0771,11.1047,358737.0
2016-08-10 11:30:00,12.08,12.09,12.05,12.08,191564.0,11.1047,11.1139,11.0771,11.1047,191564.0
2016-08-10 11:35:00,12.09,12.1,12.07,12.1,129553.0,11.1139,11.1231,11.0955,11.1231,129553.0
2016-08-10 11:40:00,12.1,12.13,12.09,12.11,209213.0,11.1231,11.1507,11.1139,11.1323,209213.0
2016-08-10 11:45:00,12.11,12.12,12.08,12.12,139457.0,11.1323,11.1415,11.1047,11.1415,139457.0
2016-08-10 11:50:00,12.12,12.16,12.11,12.14,125778.0,11.1415,11.1782,11.1323,11.1598,125778.0
2016-08-10 11:55:00,12.14,12.16,12.13,12.14,183209.0,11.1598,11.1782,11.1507,11.1598,183209.0
2016-08-10 12:00:00,12.14,12.15,12.12,12.14,110413.0,11.1598,11.169,11.1415,11.1598,110413.0
2016-08-10 12:05:00,12.14,12.18,12.13,12.17,140075.0,11.1598,11.1966,11.1507,11.1874,140075.0
2016-08-10 12:10:00,12.17,12.23,12.16,12.2,493986.0,11.1874,11.2426,11.1782,11.215,493986.0
2016-08-10 12:15:00,12.2,12.21,12.2,12.21,50504.0,11.215,11.2242,11.215,11.2242,50504.0
2016-08-10 12:20:00,12.21,12.22,12.15,12.16,170610.0,11.2242,11.2334,11.169,11.1782,170610.0
2016-08-10 12:25:00,12.16,12.17,12.15,12.15,69959.0,11.1782,11.1874,11.169,11.169,69959.0
2016-08-10 12:30:00,12.15,12.16,12.14,12.16,113547.0,11.169,11.1782,11.1598,11.1782,113547.0
2016-08-10 12:35:00,12.16,12.16,12.1,12.11,109242.0,11.1782,11.1782,11.1231,11.1323,109242.0
2016-08-10 12:40:00,12.11,12.12,12.09,12.09,132679.0,11.1323,11.1415,11.1139,11.1139,132679.0
2016-08-10 12:45:00,12.09,12.12,12.09,12.11,114369.0,11.1139,11.1415,11.1139,11.1323,114369.0
2016-08-10 12:50:00,12.1,12.12,12.1,12.12,42542.0,11.1231,11.1415,11.1231,11.1415,42542.0
2016-08-10 12:55:00,12.11,12.12,12.1,12.11,52062.0,11.1323,11.1415,11.1231,11.1323,52062.0
2016-08-10 13:00:00,12.1,12.12,12.1,12.11,86187.0,11.1231,11.1415,11.1231,11.1323,86187.0
2016-08-10 13:05:00,12.1,12.11,12.08,12.1,131747.0,11.1231,11.1323,11.1047,11.1231,131747.0
2016-08-10 13:10:00,12.1,12.1,12.08,12.08,35171.0,11.1231,11.1231,11.1047,11.1047,35171.0
2016-08-10 13:15:00,12.09,12.09,12.06,12.07,122982.0,11.1139,11.1139,11.0863,11.0955,122982.0
2016-08-10 13:20:00,12.07,12.09,12.06,12.07,66402.0,11.0955,11.1139,11.0863,11.0955,66402.0
2016-08-10 13:25:00,12.07,12.11,12.07,12.1,80300.0,11.0955,11.1323,11.0955,11.1231,80300.0
2016-08-10 13:30:00,12.1,12.1,12.07,12.08,58831.0,11.1231,11.1231,11.0955,11.1047,58831.0
2016-08-10 13:35:00,12.08,12.13,12.07,12.11,219837.0,11.1047,11.1507,11.0955,11.1323,219837.0
2016-08-10 13:40:00,12.12,12.14,12.11,12.12,107156.0,11.1415,11.1598,11.1323,11.1415,107156.0
2016-08-10 13:45:00,12.13,12.13,12.11,12.13,135219.0,11.1507,11.1507,11.1323,11.1507,135219.0
2016-08-10 13:50:00,12.13,12.14,12.12,12.13,109473.0,11.1507,11.1598,11.1415,11.1507,109473.0
2016-08-10 13:55:00,12.14,12.14,12.12,12.12,62050.0,11.1598,11.1598,11.1415,11.1415,62050.0
2016-08-10 14:00:00,12.13,12.14,12.12,12.13,54092.0,11.1507,11.1598,11.1415,11.1507,54092.0
2016-08-10 14:05:00,12.13,12.15,12.11,12.11,187703.0,11.1507,11.169,11.1323,11.1323,187703.0
2016-08-10 14:10:00,12.11,12.12,12.08,12.09,133604.0,11.1323,11.1415,11.1047,11.1139,133604.0
2016-08-10 14:15:00,12.09,12.1,12.07,12.08,104837.0,11.1139,11.1231,11.0955,11.1047,104837.0
2016-08-10 14:20:00,12.08,12.09,12.07,12.09,96606.0,11.1047,11.1139,11.0955,11.1139,96606.0
2016-08-10 14:25:00,12.09,12.09,12.07,12.08,73957.0,11.1139,11.1139,11.0955,11.1047,73957.0
2016-08-10 14:30:00,12.08,12.08,12.05,12.05,240530.0,11.1047,11.1047,11.0771,11.0771,240530.0
2016-08-10 14:35:00,12.06,12.07,12.05,12.05,223005.0,11.0863,11.0955,11.0771,11.0771,223005.0
2016-08-10 14:40:00,12.05,12.06,12.05,12.05,87215.0,11.0771,11.0863,11.0771,11.0771,87215.0
2016-08-10 14:45:00,12.05,12.06,12.05,12.06,91206.0,11.0771,11.0863,11.0771,11.0863,91206.0
2016-08-10 14:50:00,12.05,12.07,12.05,12.07,82923.0,11.0771,11.0955,11.0771,11.0955,82923.0
2016-08-10 14:55:00,12.06,12.07,12.05,12.06,124802.0,11.0863,11.0955,11.0771,11.0863,124802.0
2016-08-10 15:00:00,12.06,12.07,12.05,12.05,56587.0,11.0863,11.0955,11.0771,11.0771,56587.0
2016-08-10 15:05:00,12.06,12.08,12.05,12.08,82570.0,11.0863,11.1047,11.0771,11.1047,82570.0
2016-08-10 15:10:00,12.08,12.08,12.07,12.08,74197.0,11.1047,11.1047,11.0955,11.1047,74197.0
2016-08-10 15:15:00,12.08,12.08,12.07,12.07,162841.0,11.1047,11.1047,11.0955,11.0955,162841.0
2016-08-10 15:20:00,12.08,12.08,12.06,12.08,97612.0,11.1047,11.1047,11.0863,11.1047,97612.0
2016-08-10 15:25:00,12.07,12.08,12.07,12.07,90247.0,11.0955,11.1047,11.0955,11.0955,90247.0
2016-08-10 15:30:00,12.07,12.08,12.05,12.05,302586.0,11.0955,11.1047,11.0771,11.0771,302586.0
2016-08-10 15:35:00,12.06,12.06,12.02,12.02,331114.0,11.0863,11.0863,11.0495,11.0495,331114.0
2016-08-10 15:40:00,12.02,12.03,12.0,12.0,396430.0,11.0495,11.0587,11.0311,11.0311,396430.0
2016-08-10 15:45:00,12.01,12.01,12.0,12.0,280327.0,11.0403,11.0403,11.0311,11.0311,280327.0
2016-08-10 15:50:00,12.01,12.01,12.0,12.01,444457.0,11.0403,11.0403,11.0311,11.0403,444457.0
2016-08-10 15:55:00,12.01,12.02,12.0,12.02,1012092.0,11.0403,11.0495,11.0311,11.0495,1012092.0
2016-08-11 09:30:00,12.15,12.15,11.95,11.98,851935.0,11.169,11.169,10.9852,11.0128,851935.0
2016-08-11 09:35:00,11.98,12.05,11.93,12.05,703391.0,11.0128,11.0771,10.9668,11.0771,703391.0
2016-08-11 09:40:00,12.05,12.12,12.04,12.05,519117.0,11.0771,11.1415,11.0679,11.0771,519117.0
2016-08-11 09:45:00,12.05,12.11,12.03,12.05,296817.0,11.0771,11.1323,11.0587,11.0771,296817.0
2016-08-11 09:50:00,12.05,12.07,12.0,12.04,387160.0,11.0771,11.0955,11.0311,11.0679,387160.0
2016-08-11 09:55:00,12.04,12.09,12.0,12.02,393479.0,11.0679,11.1139,11.0311,11.0495,393479.0
2016-08-11 10:00:00,12.02,12.06,12.01,12.04,227063.0,11.0495,11.0863,11.0403,11.0679,227063.0
2016-08-11 10:05:00,12.05,12.06,11.98,12.01,348460.0,11.0771,11.0863,11.0128,11.0403,348460.0
2016-08-11 10:10:00,12.02,12.07,12.01,12.04,357196.0,11.0495,11.0955,11.0403,11.0679,357196.0
2016-08-11 10:15:00,12.03,12.08,12.03,12.07,1216118.0,11.0587,11.1047,11.0587,11.0955,1216118.0
2016-08-11 10:20:00,12.07,12.11,12.06,12.1,260155.0,11.0955,11.1323,11.0863,11.1231,260155.0
2016-08-11 10:25:00,12.11,12.12,12.05,12.07,207029.0,11.1323,11.1415,11.0771,11.0955,207029.0
2016-08-11 10:30:00,12.08,12.12,12.07,12.12,209617.0,11.1047,11.1415,11.0955,11.1415,209617.0
2016-08-11 10:35:00,12.12,12.17,12.11,12.13,380134.0,11.1415,11.1874,11.1323,11.1507,380134.0
2016-08-11 10:40:00,12.14,12.17,12.13,12.16,269605.0,11.1598,11.1874,11.1507,11.1782,269605.0
2016-08-11 10:45:00,12.16,12.18,12.15,12.16,397323.0,11.1782,11.1966,11.169,11.1782,397323.0
2016-08-11 10:50:00,12.17,12.19,12.16,12.19,411199.0,11.1874,11.2058,11.1782,11.2058,411199.0
2016-08-11 10:55:00,12.19,12.2,12.16,12.18,399598.0,11.2058,11.215,11.1782,11.1966,399598.0
2016-08-11 11:00:00,12.19,12.2,12.13,12.14,317036.0,11.2058,11.215,11.1507,11.1598,317036.0
2016-08-11 11:05:00,12.13,12.16,12.12,12.13,192533.0,11.1507,11.1782,11.1415,11.1507,192533.0
2016-08-11 11:10:00,12.13,12.15,12.11,12.13,233146.0,11.1507,11.169,11.1323,11.1507,233146.0
2016-08-11 11:15:00,12.13,12.15,12.12,12.12,189784.0,11.1507,11.169,11.1415,11.1415,189784.0
2016-08-11 11:20:00,12.12,12.15,12.11,12.14,146370.0,11.1415,11.169,11.1323,11.1598,146370.0
2016-08-11 11:25:00,12.13,12.15,12.11,12.14,226441.0,11.1507,11.169,11.1323,11.1598,226441.0
2016-08-11 11:30:00,12.13,12.17,12.13,12.15,310261.0,11.1507,11.1874,11.1507,11.169,310261.0
2016-08-11 11:35:00,12.15,12.16,12.14,12.15,181178.0,11.169,11.1782,11.1598,11.169,181178.0
2016-08-11 11:40:00,12.16,12.16,12.09,12.14,254076.0,11.1782,11.1782,11.1139,11.1598,254076.0
2016-08-11 11:45:00,12.14,12.15,12.11,12.13,77946.0,11.1598,11.169,11.1323,11.1507,77946.0
2016-08-11 11:50:00,12.13,12.15,12.13,12.13,80988.0,11.1507,11.169,11.1507,11.1507,80988.0
2016-08-11 11:55:00,12.13,12.14,12.1,12.1,135278.0,11.1507,11.1598,11.1231,11.1231,135278.0
2016-08-11 12:00:00,12.1,12.11,12.07,12.09,223763.0,11.1231,11.1323,11.0955,11.1139,223763.0
2016-08-11 12:05:00,12.09,12.12,12.07,12.11,296165.0,11.1139,11.1415,11.0955,11.1323,296165.0
2016-08-11 12:10:00,12.12,12.15,12.11,12.13,204660.0,11.1415,11.169,11.1323,11.1507,204660.0
2016-08-11 12:15:00,12.13,12.14,12.12,12.13,111903.0,11.1507,11.1598,11.1415,11.1507,111903.0
2016-08-11 12:20:00,12.13,12.15,12.12,12.14,124277.0,11.1507,11.169,11.1415,11.1598,124277.0
2016-08-11 12:25:00,12.14,12.15,12.14,12.15,67687.0,11.1598,11.169,11.1598,11.169,67687.0
2016-08-11 12:30:00,12.15,12.16,12.13,12.13,260868.0,11.169,11.1782,11.1507,11.1507,260868.0
2016-08-11 12:35:00,12.13,12.14,12.11,12.12,64729.0,11.1507,11.1598,11.1323,11.1415,64729.0
2016-08-11 12:40:00,12.12,12.14,12.1,12.13,168446.0,11.1415,11.1598,11.1231,11.1507,168446.0
2016-08-11 12:45:00,12.13,12.14,12.11,12.13,68249.0,11.1507,11.1598,11.1323,11.1507,68249.0
2016-08-11 12:50:00,12.13,12.15,12.13,12.15,92418.0,11.1507,11.169,11.1507,11.169,92418.0
2016-08-11 12:55:00,12.15,12.16,12.14,12.15,166007.0,11.169,11.1782,11.1598,11.169,166007.0
2016-08-11 13:00:00,12.16,12.17,12.15,12.16,180167.0,11.1782,11.1874,11.169,11.1782,180167.0
2016-08-11 13:05:00,12.16,12.17,12.14,12.16,151474.0,11.1782,11.1874,11.1598,11.1782,151474.0
2016-08-11 13:10:00,12.16,12.16,12.15,12.15,68236.0,11.1782,11.1782,11.169,11.169,68236.0
2016-08-11 13:15:00,12.16,12.16,12.15,12.16,48657.0,11.1782,11.1782,11.169,11.1782,48657.0
2016-08-11 13:20:00,12.15,12.16,12.12,12.12,86173.0,11.169,11.1782,11.1415,11.1415,86173.0
2016-08-11 13:25:00,12.11,12.13,12.1,12.11,159638.0,11.1323,11.1507,11.1231,11.1323,159638.0
2016-08-11 13:30:00,12.11,12.14,12.11,12.13,66707.0,11.1323,11.1598,11.1323,11.1507,66707.0
2016-08-11 13:35:00,12.12,12.13,12.11,12.12,69572.0,11.1415,11.1507,11.1323,11.1415,69572.0
2016-08-11 13:40:00,12.11,12.13,12.11,12.12,58313.0,11.1323,11.1507,11.1323,11.1415,58313.0
2016-08-11 13:45:00,12.12,12.13,12.11,12.13,81011.0,11.1415,11.1507,11.1323,11.1507,81011.0
2016-08-11 13:50:00,12.13,12.13,12.11,12.13,67953.0,11.1507,11.1507,11.1323,11.1507,67953.0
2016-08-11 13:55:00,12.13,12.15,12.12,12.13,169048.0,11.1507,11.169,11.1415,11.1507,169048.0
2016-08-11 14:00:00,12.13,12.16,12.13,12.15,107129.0,11.1507,11.1782,11.1507,11.169,107129.0
2016-08-11 14:05:00,12.15,12.17,12.14,12.15,193645.0,11.169,11.1874,11.1598,11.169,193645.0
2016-08-11 14:10:00,12.16,12.18,12.14,12.18,297675.0,11.1782,11.1966,11.1598,11.1966,297675.0
2016-08-11 14:15:00,12.18,12.18,12.14,12.16,239538.0,11.1966,11.1966,11.1598,11.1782,239538.0
2016-08-11 14:20:00,12.16,12.18,12.14,12.16,1944393.0,11.1782,11.1966,11.1598,11.1782,1944393.0
2016-08-11 14:25:00,12.17,12.2,12.16,12.2,101730.0,11.1874,11.215,11.1782,11.215,101730.0
2016-08-11 14:30:00,12.2,12.2,12.18,12.19,76678.0,11.215,11.215,11.1966,11.2058,76678.0
2016-08-11 14:35:00,12.19,12.19,12.17,12.17,99580.0,11.2058,11.2058,11.1874,11.1874,99580.0
2016-08-11 14:40:00,12.17,12.18,12.16,12.16,208391.0,11.1874,11.1966,11.1782,11.1782,208391.0
2016-08-11 14:45:00,12.17,12.2,12.16,12.17,334667.0,11.1874,11.215,11.1782,11.1874,334667.0
2016-08-11 14:50:00,12.18,12.18,12.14,12.14,119163.0,11.1966,11.1966,11.1598,11.1598,119163.0
2016-08-11 14:55:00,12.14,12.15,12.11,12.13,117519.0,11.1598,11.169,11.1323,11.1507,117519.0
2016-08-11 15:00:00,12.13,12.14,12.11,12.13,204575.0,11.1507,11.1598,11.1323,11.1507,204575.0
2016-08-11 15:05:00,12.13,12.16,12.13,12.14,105489.0,11.1507,11.1782,11.1507,11.1598,105489.0
2016-08-11 15:10:00,12.14,12.15,12.11,12.11,308992.0,11.1598,11.169,11.1323,11.1323,308992.0
2016-08-11 15:15:00,12.11,12.12,12.09,12.09,181902.0,11.1323,11.1415,11.1139,11.1139,181902.0
2016-08-11 15:20:00,12.1,12.11,12.08,12.09,122470.0,11.1231,11.1323,11.1047,11.1139,122470.0
2016-08-11 15:25:00,12.09,12.1,12.08,12.1,76974.0,11.1139,11.1231,11.1047,11.1231,76974.0
2016-08-11 15:30:00,12.1,12.1,12.09,12.1,86245.0,11.1231,11.1231,11.1139,11.1231,86245.0
2016-08-11 15:35:00,12.1,12.13,12.09,12.12,336446.0,11.1231,11.1507,11.1139,11.1415,336446.0
2016-08-11 15:40:00,12.12,12.12,12.09,12.1,292878.0,11.1415,11.1415,11.1139,11.1231,292878.0
2016-08-11 15:45:00,12.11,12.15,12.1,12.13,515973.0,11.1323,11.169,11.1231,11.1507,515973.0
2016-08-11 15:50:00,12.13,12.14,12.11,12.11,282591.0,11.1507,11.1598,11.1323,11.1323,282591.0
2016-08-11 15:55:00,12.12,12.12,12.08,12.1,924474.0,11.1415,11.1415,11.1047,11.1231,924474.0
2016-08-12 09:30:00,12.0,12.18,11.97,12.05,919709.0,11.0311,11.1966,11.0036,11.0771,919709.0
2016-08-12 09:35:00,12.04,12.09,11.98,12.05,487132.0,11.0679,11.1139,11.0128,11.0771,487132.0
2016-08-12 09:40:00,12.05,12.13,12.04,12.1,689326.0,11.0771,11.1507,11.0679,11.1231,689326.0
2016-08-12 09:45:00,12.1,12.12,12.05,12.06,437397.0,11.1231,11.1415,11.0771,11.0863,437397.0
2016-08-12 09:50:00,12.07,12.1,12.03,12.1,288229.0,11.0955,11.1231,11.0587,11.1231,288229.0
2016-08-12 09:55:00,12.1,12.11,12.06,12.07,263842.0,11.1231,11.1323,11.0863,11.0955,263842.0
2016-08-12 10:00:00,12.07,12.07,11.96,11.98,683772.0,11.0955,11.0955,10.9944,11.0128,683772.0
2016-08-12 10:05:00,11.98,12.01,11.93,11.95,597665.0,11.0128,11.0403,10.9668,10.9852,597665.0
2016-08-12 10:10:00,11.95,11.98,11.92,11.96,486388.0,10.9852,11.0128,10.9576,10.9944,486388.0
2016-08-12 10:15:00,11.97,12.01,11.96,11.99,270576.0,11.0036,11.0403,10.9944,11.022,270576.0
2016-08-12 10:20:00,11.99,12.01,11.96,12.0,126432.0,11.022,11.0403,10.9944,11.0311,126432.0
2016-08-12 10:25:00,12.0,12.01,11.94,11.97,248928.0,11.0311,11.0403,10.976,11.0036,248928.0
2016-08-12 10:30:00,11.96,12.0,11.96,11.97,177598.0,10.9944,11.0311,10.9944,11.0036,177598.0
2016-08-12 10:35:00,11.96,11.98,11.96,11.98,114473.0,10.9944,11.0128,10.9944,11.0128,114473.0
2016-08-12 10:40:00,11.98,12.01,11.96,11.97,221026.0,11.0128,11.0403,10.9944,11.0036,221026.0
2016-08-12 10:45:00,11.97,12.0,11.97,11.99,93063.0,11.0036,11.0311,11.0036,11.022,93063.0
2016-08-12 10:50:00,11.99,12.01,11.97,11.99,198360.0,11.022,11.0403,11.0036,11.022,198360.0
2016-08-12 10:55:00,11.99,12.01,11.98,12.0,152314.0,11.022,11.0403,11.0128,11.0311,152314.0
2016-08-12 11:00:00,12.0,12.04,11.99,12.04,118488.0,11.0311,11.0679,11.022,11.0679,118488.0
2016-08-12 11:05:00,12.04,12.05,12.03,12.04,144536.0,11.0679,11.0771,11.0587,11.0679,144536.0
2016-08-12 11:10:00,12.05,12.06,12.04,12.05,136559.0,11.0771,11.0863,11.0679,11.0771,136559.0
2016-08-12 11:15:00,12.06,12.09,12.04,12.04,122963.0,11.0863,11.1139,11.0679,11.0679,122963.0
2016-08-12 11:20:00,12.04,12.07,12.03,12.05,73081.0,11.0679,11.0955,11.0587,11.0771,73081.0
2016-08-12 11:25:00,12.06,12.06,12.03,12.04,97911.0,11.0863,11.0863,11.0587,11.0679,97911.0
2016-08-12 11:30:00,12.05,12.07,12.04,12.06,164813.0,11.0771,11.0955,11.0679,11.0863,164813.0
2016-08-12 11:35:00,12.06,12.07,12.03,12.04,95738.0,11.0863,11.0955,11.0587,11.0679,95738.0
2016-08-12 11:40:00,12.04,12.05,12.02,12.03,294188.0,11.0679,11.0771,11.0495,11.0587,294188.0
2016-08-12 11:45:00,12.02,12.04,12.02,12.04,51286.0,11.0495,11.0679,11.0495,11.0679,51286.0
2016-08-12 11:50:00,12.04,12.04,11.99,12.0,227901.0,11.0679,11.0679,11.022,11.0311,227901.0
2016-08-12 11:55:00,11.99,12.01,11.95,11.98,382613.0,11.022,11.0403,10.9852,11.0128,382613.0
2016-08-12 12:00:00,11.98,12.0,11.95,11.99,470083.0,11.0128,11.0311,10.9852,11.022,470083.0
2016-08-12 12:05:00,11.98,11.99,11.94,11.97,194126.0,11.0128,11.022,10.976,11.0036,194126.0
2016-08-12 12:10:00,11.96,11.97,11.93,11.93,193569.0,10.9944,11.0036,10.9668,10.9668,193569.0
2016-08-12 12:15:00,11.94,11.95,11.92,11.92,275393.0,10.976,10.9852,10.9576,10.9576,275393.0
2016-08-12 12:20:00,11.93,11.94,11.91,11.92,137631.0,10.9668,10.976,10.9484,10.9576,137631.0
2016-08-12 12:25:00,11.93,11.95,11.92,11.92,122062.0,10.9668,10.9852,10.9576,10.9576,122062.0
2016-08-12 12:30:00,11.92,11.96,11.91,11.94,147544.0,10.9576,10.9944,10.9484,10.976,147544.0
2016-08-12 12:35:00,11.94,11.95,11.92,11.94,88455.0,10.976,10.9852,10.9576,10.976,88455.0
2016-08-12 12:40:00,11.93,11.94,11.91,11.91,122568.0,10.9668,10.976,10.9484,10.9484,122568.0
2016-08-12 12:45:00,11.92,11.93,11.86,11.88,477552.0,10.9576,10.9668,10.9025,10.9208,477552.0
2016-08-12 12:50:00,11.88,11.88,11.84,11.87,731943.0,10.9208,10.9208,10.8841,10.9116,731943.0
2016-08-12 12:55:00,11.87,11.87,11.84,11.86,220720.0,10.9116,10.9116,10.8841,10.9025,220720.0
2016-08-12 13:00:00,11.86,11.87,11.83,11.84,249989.0,10.9025,10.9116,10.8749,10.8841,249989.0
2016-08-12 13:05:00,11.83,11.86,11.82,11.86,229993.0,10.8749,10.9025,10.8657,10.9025,229993.0
2016-08-12 13:10:00,11.86,11.9,11.84,11.89,120633.0,10.9025,10.9392,10.8841,10.93,120633.0
2016-08-12 13:15:00,11.9,11.9,11.86,11.87,642717.0,10.9392,10.9392,10.9025,10.9116,642717.0
2016-08-12 13:20:00,11.88,11.88,11.86,11.86,106339.0,10.9208,10.9208,10.9025,10.9025,106339.0
2016-08-12 13:25:00,11.86,11.87,11.86,11.87,148011.0,10.9025,10.9116,10.9025,10.9116,148011.0
2016-08-12 13:30:00,11.86,11.87,11.85,11.86,137455.0,10.9025,10.9116,10.8933,10.9025,137455.0
2016-08-12 13:35:00,11.85,11.86,11.84,11.85,114033.0,10.8933,10.9025,10.8841,10.8933,114033.0
2016-08-12 13:40:00,11.85,11.85,11.82,11.83,138937.0,10.8933,10.8933,10.8657,10.8749,138937.0
2016-08-12 13:45:00,11.83,11.84,11.82,11.82,115163.0,10.8749,10.8841,10.8657,10.8657,115163.0
2016-08-12 13:50:00,11.83,11.83,11.78,11.79,441160.0,10.8749,10.8749,10.8289,10.8381,441160.0
2016-08-12 13:55:00,11.79,11.79,11.74,11.76,380393.0,10.8381,10.8381,10.7921,10.8105,380393.0
2016-08-12 14:00:00,11.76,11.8,11.75,11.79,166538.0,10.8105,10.8473,10.8013,10.8381,166538.0
2016-08-12 14:05:00,11.79,11.8,11.77,11.78,138696.0,10.8381,10.8473,10.8197,10.8289,138696.0
2016-08-12 14:10:00,11.77,11.79,11.77,11.77,170362.0,10.8197,10.8381,10.8197,10.8197,170362.0
2016-08-12 14:15:00,11.78,11.78,11.76,11.77,136633.0,10.8289,10.8289,10.8105,10.8197,136633.0
2016-08-12 14:20:00,11.77,11.77,11.75,11.76,192662.0,10.8197,10.8197,10.8013,10.8105,192662.0
2016-08-12 14:25:00,11.76,11.76,11.74,11.75,231345.0,10.8105,10.8105,10.7921,10.8013,231345.0
2016-08-12 14:30:00,11.74,11.76,11.74,11.75,173446.0,10.7921,10.8105,10.7921,10.8013,173446.0
2016-08-12 14:35:00,11.75,11.77,11.75,11.76,176783.0,10.8013,10.8197,10.8013,10.8105,176783.0
2016-08-12 14:40:00,11.76,11.76,11.74,11.74,247057.0,10.8105,10.8105,10.7921,10.7921,247057.0
2016-08-12 14:45:00,11.75,11.76,11.74,11.76,122949.0,10.8013,10.8105,10.7921,10.8105,122949.0
2016-08-12 14:50:00,11.76,11.76,11.72,11.72,296207.0,10.8105,10.8105,10.7738,10.7738,296207.0
2016-08-12 14:55:00,11.72,11.77,11.72,11.77,142618.0,10.7738,10.8197,10.7738,10.8197,142618.0
2016-08-12 15:00:00,11.77,11.79,11.76,11.78,159206.0,10.8197,10.8381,10.8105,10.8289,159206.0
2016-08-12 15:05:00,11.78,11.78,11.77,11.78,96626.0,10.8289,10.8289,10.8197,10.8289,96626.0
2016-08-12 15:10:00,11.78,11.8,11.77,11.79,169160.0,10.8289,10.8473,10.8197,10.8381,169160.0
2016-08-12 15:15:00,11.79,11.8,11.78,11.78,176132.0,10.8381,10.8473,10.8289,10.8289,176132.0
2016-08-12 15:20:00,11.78,11.8,11.78,11.8,80472.0,10.8289,10.8473,10.8289,10.8473,80472.0
2016-08-12 15:25:00,11.79,11.82,11.79,11.82,113324.0,10.8381,10.8657,10.8381,10.8657,113324.0
2016-08-12 15:30:00,11.82,11.84,11.81,11.83,267531.0,10.8657,10.8841,10.8565,10.8749,267531.0
2016-08-12 15:35:00,11.83,11.84,11.82,11.83,262546.0,10.8749,10.8841,10.8657,10.8749,262546.0
2016-08-12 15:40:00,11.83,11.86,11.82,11.86,313982.0,10.8749,10.9025,10.8657,10.9025,313982.0
2016-08-12 15:45:00,11.86,11.9,11.84,11.88,1752015.0,10.9025,10.9392,10.8841,10.9208,1752015.0
2016-08-12 15:50:00,11.88,11.89,11.83,11.83,587737.0,10.9208,10.93,10.8749,10.8749,587737.0
2016-08-12 15:55:00,11.83,11.84,11.8,11.81,1016009.0,10.8749,10.8841,10.8473,10.8565,1016009.0
2016-08-15 09:30:00,11.94,12.04,11.92,12.01,818240.0,10.976,11.0679,10.9576,11.0403,818240.0
2016-08-15 09:35:00,12.01,12.13,11.98,12.04,707163.0,11.0403,11.1507,11.0128,11.0679,707163.0
2016-08-15 09:40:00,12.04,12.09,12.02,12.09,472721.0,11.0679,11.1139,11.0495,11.1139,472721.0
2016-08-15 09:45:00,12.09,12.14,12.07,12.1,864969.0,11.1139,11.1598,11.0955,11.1231,864969.0
2016-08-15 09:50:00,12.1,12.16,12.08,12.09,683268.0,11.1231,11.1782,11.1047,11.1139,683268.0
2016-08-15 09:55:00,12.08,12.11,12.03,12.08,401251.0,11.1047,11.1323,11.0587,11.1047,401251.0
2016-08-15 10:00:00,12.08,12.08,12.04,12.08,313858.0,11.1047,11.1047,11.0679,11.1047,313858.0
2016-08-15 10:05:00,12.09,12.12,12.05,12.12,469149.0,11.1139,11.1415,11.0771,11.1415,469149.0
2016-08-15 10:10:00,12.12,12.16,12.11,12.15,543007.0,11.1415,11.1782,11.1323,11.169,543007.0
2016-08-15 10:15:00,12.16,12.17,12.13,12.14,535435.0,11.1782,11.1874,11.1507,11.1598,535435.0
2016-08-15 10:20:00,12.14,12.17,12.14,12.16,319518.0,11.1598,11.1874,11.1598,11.1782,319518.0
2016-08-15 10:25:00,12.16,12.17,12.07,12.08,346469.0,11.1782,11.1874,11.0955,11.1047,346469.0
2016-08-15 10:30:00,12.08,12.12,12.08,12.11,252702.0,11.1047,11.1415,11.1047,11.1323,252702.0
2016-08-15 10:35:00,12.1,12.13,12.1,12.13,192314.0,11.1231,11.1507,11.1231,11.1507,192314.0
2016-08-15 10:40:00,12.12,12.14,12.12,12.14,95079.0,11.1415,11.1598,11.1415,11.1598,95079.0
2016-08-15 10:45:00,12.14,12.14,12.11,12.11,114800.0,11.1598,11.1598,11.1323,11.1323,114800.0
2016-08-15 10:50:00,12.12,12.14,12.11,12.14,163610.0,11.1415,11.1598,11.1323,11.1598,163610.0
2016-08-15 10:55:00,12.13,12.15,12.12,12.14,290510.0,11.1507,11.169,11.1415,11.1598,290510.0
2016-08-15 11:00:00,12.15,12.15,12.13,12.14,193503.0,11.169,11.169,11.1507,11.1598,193503.0
2016-08-15 11:05:00,12.14,12.17,12.13,12.16,464683.0,11.1598,11.1874,11.1507,11.1782,464683.0
2016-08-15 11:10:00,12.17,12.17,12.13,12.15,300098.0,11.1874,11.1874,11.1507,11.169,300098.0
2016-08-15 11:15:00,12.15,12.22,12.15,12.2,717840.0,11.169,11.2334,11.169,11.215,717840.0
2016-08-15 11:20:00,12.21,12.23,12.2,12.2,314048.0,11.2242,11.2426,11.215,11.215,314048.0
2016-08-15 11:25:00,12.2,12.25,12.2,12.21,341980.0,11.215,11.261,11.215,11.2242,341980.0
2016-08-15 11:30:00,12.22,12.23,12.21,12.23,111571.0,11.2334,11.2426,11.2242,11.2426,111571.0
2016-08-15 11:35:00,12.22,12.24,12.19,12.19,216678.0,11.2334,11.2518,11.2058,11.2058,216678.0
2016-08-15 11:40:00,12.19,12.2,12.18,12.2,202826.0,11.2058,11.215,11.1966,11.215,202826.0
2016-08-15 11:45:00,12.19,12.2,12.17,12.17,83698.0,11.2058,11.215,11.1874,11.1874,83698.0
2016-08-15 11:50:00,12.17,12.21,12.17,12.19,118627.0,11.1874,11.2242,11.1874,11.2058,118627.0
2016-08-15 11:55:00,12.19,12.22,12.19,12.21,138840.0,11.2058,11.2334,11.2058,11.2242,138840.0
2016-08-15 12:00:00,12.21,12.23,12.2,12.22,213137.0,11.2242,11.2426,11.215,11.2334,213137.0
2016-08-15 12:05:00,12.22,12.23,12.2,12.22,264222.0,11.2334,11.2426,11.215,11.2334,264222.0
2016-08-15 12:10:00,12.22,12.24,12.22,12.23,124401.0,11.2334,11.2518,11.2334,11.2426,124401.0
2016-08-15 12:15:00,12.24,12.25,12.22,12.25,174133.0,11.2518,11.261,11.2334,11.261,174133.0
2016-08-15 12:20:00,12.24,12.28,12.24,12.25,257509.0,11.2518,11.2885,11.2518,11.261,257509.0
2016-08-15 12:25:00,12.26,12.28,12.24,12.25,378351.0,11.2702,11.2885,11.2518,11.261,378351.0
2016-08-15 12:30:00,12.25,12.27,12.23,12.25,91557.0,11.261,11.2793,11.2426,11.261,91557.0
2016-08-15 12:35:00,12.25,12.26,12.22,12.23,85555.0,11.261,11.2702,11.2334,11.2426,85555.0
2016-08-15 12:40:00,12.23,12.24,12.2,12.24,112338.0,11.2426,11.2518,11.215,11.2518,112338.0
2016-08-15 12:45:00,12.24,12.24,12.23,12.23,88653.0,11.2518,11.2518,11.2426,11.2426,88653.0
2016-08-15 12:50:00,12.23,12.24,12.22,12.22,128142.0,11.2426,11.2518,11.2334,11.2334,128142.0
2016-08-15 12:55:00,12.22,12.22,12.19,12.21,143696.0,11.2334,11.2334,11.2058,11.2242,143696.0
2016-08-15 13:00:00,12.22,12.22,12.18,12.19,118596.0,11.2334,11.2334,11.1966,11.2058,118596.0
2016-08-15 13:05:00,12.18,12.21,12.18,12.19,204298.0,11.1966,11.2242,11.1966,11.2058,204298.0
2016-08-15 13:10:00,12.2,12.21,12.18,12.19,78485.0,11.215,11.2242,11.1966,11.2058,78485.0
2016-08-15 13:15:00,12.19,12.2,12.18,12.19,53078.0,11.2058,11.215,11.1966,11.2058,53078.0
2016-08-15 13:20:00,12.19,12.21,12.18,12.21,118545.0,11.2058,11.2242,11.1966,11.2242,118545.0
2016-08-15 13:25:00,12.21,12.22,12.2,12.21,91605.0,11.2242,11.2334,11.215,11.2242,91605.0
2016-08-15 13:30:00,12.22,12.22,12.21,12.21,29298.0,11.2334,11.2334,11.2242,11.2242,29298.0
2016-08-15 13:35:00,12.21,12.22,12.2,12.21,71724.0,11.2242,11.2334,11.215,11.2242,71724.0
2016-08-15 13:40:00,12.2,12.21,12.19,12.19,97393.0,11.215,11.2242,11.2058,11.2058,97393.0
2016-08-15 13:45:00,12.2,12.2,12.19,12.2,34114.0,11.215,11.215,11.2058,11.215,34114.0
2016-08-15 13:50:00,12.2,12.21,12.19,12.21,187931.0,11.215,11.2242,11.2058,11.2242,187931.0
2016-08-15 13:55:00,12.21,12.21,12.2,12.2,55053.0,11.2242,11.2242,11.215,11.215,55053.0
2016-08-15 14:00:00,12.2,12.21,12.17,12.17,146510.0,11.215,11.2242,11.1874,11.1874,146510.0
2016-08-15 14:05:00,12.18,12.18,12.17,12.17,63017.0,11.1966,11.1966,11.1874,11.1874,63017.0
2016-08-15 14:10:00,12.17,12.18,12.17,12.17,133516.0,11.1874,11.1966,11.1874,11.1874,133516.0
2016-08-15 14:15:00,12.17,12.18,12.16,12.16,166615.0,11.1874,11.1966,11.1782,11.1782,166615.0
2016-08-15 14:20:00,12.16,12.2,12.16,12.19,154206.0,11.1782,11.215,11.1782,11.2058,154206.0
2016-08-15 14:25:00,12.2,12.21,12.19,12.2,149993.0,11.215,11.2242,11.2058,11.215,149993.0
2016-08-15 14:30:00,12.2,12.22,12.2,12.21,154828.0,11.215,11.2334,11.215,11.2242,154828.0
2016-08-15 14:35:00,12.2,12.22,12.19,12.2,131928.0,11.215,11.2334,11.2058,11.215,131928.0
2016-08-15 14:40:00,12.2,12.22,12.2,12.21,164081.0,11.215,11.2334,11.215,11.2242,164081.0
2016-08-15 14:45:00,12.21,12.22,12.19,12.19,57043.0,11.2242,11.2334,11.2058,11.2058,57043.0
2016-08-15 14:50:00,12.19,12.21,12.19,12.2,84412.0,11.2058,11.2242,11.2058,11.215,84412.0
2016-08-15 14:55:00,12.19,12.22,12.19,12.21,166524.0,11.2058,11.2334,11.2058,11.2242,166524.0
2016-08-15 15:00:00,12.21,12.21,12.17,12.18,183396.0,11.2242,11.2242,11.1874,11.1966,183396.0
2016-08-15 15:05:00,12.18,12.2,12.18,12.2,85875.0,11.1966,11.215,11.1966,11.215,85875.0
2016-08-15 15:10:00,12.2,12.21,12.19,12.21,77041.0,11.215,11.2242,11.2058,11.2242,77041.0
2016-08-15 15:15:00,12.21,12.22,12.18,12.18,210303.0,11.2242,11.2334,11.1966,11.1966,210303.0
2016-08-15 15:20:00,12.18,12.2,12.18,12.19,98101.0,11.1966,11.215,11.1966,11.2058,98101.0
2016-08-15 15:25:00,12.19,12.19,12.18,12.19,94120.0,11.2058,11.2058,11.1966,11.2058,94120.0
2016-08-15 15:30:00,12.18,12.19,12.18,12.19,89913.0,11.1966,11.2058,11.1966,11.2058,89913.0
2016-08-15 15:35:00,12.19,12.19,12.18,12.19,133514.0,11.2058,11.2058,11.1966,11.2058,133514.0
2016-08-15 15:40:00,12.19,12.21,12.18,12.21,399543.0,11.2058,11.2242,11.1966,11.2242,399543.0
2016-08-15 15:45:00,12.21,12.21,12.18,12.18,398582.0,11.2242,11.2242,11.1966,11.1966,398582.0
2016-08-15 15:50:00,12.18,12.19,12.18,12.19,256075.0,11.1966,11.2058,11.1966,11.2058,256075.0
2016-08-15 15:55:00,12.19,12.2,12.17,12.18,1384603.0,11.2058,11.215,11.1874,11.1966,1384603.0
2016-08-16 09:30:00,12.36,12.36,12.19,12.23,702529.0,11.3621,11.3621,11.2058,11.2426,702529.0
2016-08-16 09:35:00,12.23,12.25,12.15,12.18,658116.0,11.2426,11.261,11.169,11.1966,658116.0
2016-08-16 09:40:00,12.18,12.26,12.17,12.21,499287.0,11.1966,11.2702,11.1874,11.2242,499287.0
2016-08-16 09:45:00,12.21,12.28,12.2,12.24,481081.0,11.2242,11.2885,11.215,11.2518,481081.0
2016-08-16 09:50:00,12.23,12.26,12.17,12.19,762538.0,11.2426,11.2702,11.1874,11.2058,762538.0
2016-08-16 09:55:00,12.19,12.19,12.13,12.14,505500.0,11.2058,11.2058,11.1507,11.1598,505500.0
2016-08-16 10:00:00,12.14,12.17,12.12,12.17,368454.0,11.1598,11.1874,11.1415,11.1874,368454.0
2016-08-16 10:05:00,12.17,12.17,12.06,12.09,474692.0,11.1874,11.1874,11.0863,11.1139,474692.0
2016-08-16 10:10:00,12.09,12.12,12.08,12.09,245957.0,11.1139,11.1415,11.1047,11.1139,245957.0
2016-08-16 10:15:00,12.09,12.14,12.07,12.1,601028.0,11.1139,11.1598,11.0955,11.1231,601028.0
2016-08-16 10:20:00,12.09,12.12,12.08,12.11,634361.0,11.1139,11.1415,11.1047,11.1323,634361.0
2016-08-16 10:25:00,12.1,12.12,12.07,12.1,368406.0,11.1231,11.1415,11.0955,11.1231,368406.0
2016-08-16 10:30:00,12.1,12.11,12.08,12.11,300051.0,11.1231,11.1323,11.1047,11.1323,300051.0
2016-08-16 10:35:00,12.11,12.12,12.08,12.12,202285.0,11.1323,11.1415,11.1047,11.1415,202285.0
2016-08-16 10:40:00,12.12,12.15,12.1,12.1,225735.0,11.1415,11.169,11.1231,11.1231,225735.0
2016-08-16 10:45:00,12.1,12.13,12.09,12.13,215101.0,11.1231,11.1507,11.1139,11.1507,215101.0
2016-08-16 10:50:00,12.13,12.14,12.1,12.1,137363.0,11.1507,11.1598,11.1231,11.1231,137363.0
2016-08-16 10:55:00,12.11,12.11,12.06,12.06,360787.0,11.1323,11.1323,11.0863,11.0863,360787.0
2016-08-16 11:00:00,12.06,12.1,12.06,12.1,188789.0,11.0863,11.1231,11.0863,11.1231,188789.0
2016-08-16 11:05:00,12.09,12.12,12.08,12.1,220869.0,11.1139,11.1415,11.1047,11.1231,220869.0
2016-08-16 11:10:00,12.1,12.13,12.1,12.1,262597.0,11.1231,11.1507,11.1231,11.1231,262597.0
2016-08-16 11:15:00,12.11,12.13,12.1,12.12,203203.0,11.1323,11.1507,11.1231,11.1415,203203.0
2016-08-16 11:20:00,12.11,12.12,12.08,12.09,355281.0,11.1323,11.1415,11.1047,11.1139,355281.0
2016-08-16 11:25:00,12.09,12.11,12.08,12.1,226946.0,11.1139,11.1323,11.1047,11.1231,226946.0
2016-08-16 11:30:00,12.1,12.11,12.08,12.11,224101.0,11.1231,11.1323,11.1047,11.1323,224101.0
2016-08-16 11:35:00,12.1,12.16,12.1,12.16,379222.0,11.1231,11.1782,11.1231,11.1782,379222.0
2016-08-16 11:40:00,12.15,12.16,12.11,12.12,150413.0,11.169,11.1782,11.1323,11.1415,150413.0
2016-08-16 11:45:00,12.12,12.13,12.08,12.11,186429.0,11.1415,11.1507,11.1047,11.1323,186429.0
2016-08-16 11:50:00,12.11,12.11,12.08,12.08,99340.0,11.1323,11.1323,11.1047,11.1047,99340.0
2016-08-16 11:55:00,12.08,12.11,12.08,12.1,222682.0,11.1047,11.1323,11.1047,11.1231,222682.0
2016-08-16 12:00:00,12.09,12.1,12.07,12.07,199833.0,11.1139,11.1231,11.0955,11.0955,199833.0
2016-08-16 12:05:00,12.07,12.08,12.05,12.05,149242.0,11.0955,11.1047,11.0771,11.0771,149242.0
2016-08-16 12:10:00,12.05,12.07,12.05,12.07,253359.0,11.0771,11.0955,11.0771,11.0955,253359.0
2016-08-16 12:15:00,12.07,12.08,12.06,12.08,124417.0,11.0955,11.1047,11.0863,11.1047,124417.0
2016-08-16 12:20:00,12.08,12.09,12.06,12.08,210915.0,11.1047,11.1139,11.0863,11.1047,210915.0
2016-08-16 12:25:00,12.08,12.09,12.07,12.09,108969.0,11.1047,11.1139,11.0955,11.1139,108969.0
2016-08-16 12:30:00,12.09,12.09,12.07,12.09,126388.0,11.1139,11.1139,11.0955,11.1139,126388.0
2016-08-16 12:35:00,12.09,12.09,12.07,12.08,62418.0,11.1139,11.1139,11.0955,11.1047,62418.0
2016-08-16 12:40:00,12.08,12.11,12.07,12.1,189612.0,11.1047,11.1323,11.0955,11.1231,189612.0
2016-08-16 12:45:00,12.1,12.11,12.09,12.1,137885.0,11.1231,11.1323,11.1139,11.1231,137885.0
2016-08-16 12:50:00,12.11,12.12,12.1,12.11,104497.0,11.1323,11.1415,11.1231,11.1323,104497.0
2016-08-16 12:55:00,12.11,12.12,12.1,12.1,231344.0,11.1323,11.1415,11.1231,11.1231,231344.0
2016-08-16 13:00:00,12.1,12.13,12.1,12.12,142663.0,11.1231,11.1507,11.1231,11.1415,142663.0
2016-08-16 13:05:00,12.13,12.13,12.1,12.11,95358.0,11.1507,11.1507,11.1231,11.1323,95358.0
2016-08-16 13:10:00,12.12,12.12,12.11,12.12,37658.0,11.1415,11.1415,11.1323,11.1415,37658.0
2016-08-16 13:15:00,12.12,12.12,12.11,12.11,39133.0,11.1415,11.1415,11.1323,11.1323,39133.0
2016-08-16 13:20:00,12.12,12.12,12.1,12.11,131956.0,11.1415,11.1415,11.1231,11.1323,131956.0
2016-08-16 13:25:00,12.11,12.13,12.11,12.12,26668.0,11.1323,11.1507,11.1323,11.1415,26668.0
2016-08-16 13:30:00,12.12,12.13,12.08,12.11,245457.0,11.1415,11.1507,11.1047,11.1323,245457.0
2016-08-16 13:35:00,12.11,12.13,12.1,12.13,48537.0,11.1323,11.1507,11.1231,11.1507,48537.0
2016-08-16 13:40:00,12.13,12.13,12.11,12.12,100928.0,11.1507,11.1507,11.1323,11.1415,100928.0
2016-08-16 13:45:00,12.12,12.14,12.12,12.13,133215.0,11.1415,11.1598,11.1415,11.1507,133215.0
2016-08-16 13:50:00,12.13,12.15,12.13,12.15,185745.0,11.1507,11.169,11.1507,11.169,185745.0
2016-08-16 13:55:00,12.15,12.15,12.13,12.13,141417.0,11.169,11.169,11.1507,11.1507,141417.0
2016-08-16 14:00:00,12.13,12.14,12.12,12.13,87070.0,11.1507,11.1598,11.1415,11.1507,87070.0
2016-08-16 14:05:00,12.13,12.14,12.12,12.13,114565.0,11.1507,11.1598,11.1415,11.1507,114565.0
2016-08-16 14:10:00,12.13,12.15,12.13,12.13,194968.0,11.1507,11.169,11.1507,11.1507,194968.0
2016-08-16 14:15:00,12.13,12.13,12.09,12.11,103326.0,11.1507,11.1507,11.1139,11.1323,103326.0
2016-08-16 14:20:00,12.1,12.11,12.09,12.11,189042.0,11.1231,11.1323,11.1139,11.1323,189042.0
2016-08-16 14:25:00,12.11,12.11,12.09,12.09,111856.0,11.1323,11.1323,11.1139,11.1139,111856.0
2016-08-16 14:30:00,12.09,12.12,12.09,12.1,112123.0,11.1139,11.1415,11.1139,11.1231,112123.0
2016-08-16 14:35:00,12.11,12.13,12.1,12.12,122872.0,11.1323,11.1507,11.1231,11.1415,122872.0
2016-08-16 14:40:00,12.13,12.14,12.11,12.14,114373.0,11.1507,11.1598,11.1323,11.1598,114373.0
2016-08-16 14:45:00,12.13,12.14,12.12,12.13,104612.0,11.1507,11.1598,11.1415,11.1507,104612.0
2016-08-16 14:50:00,12.13,12.15,12.12,12.15,159254.0,11.1507,11.169,11.1415,11.169,159254.0
2016-08-16 14:55:00,12.15,12.17,12.14,12.16,155764.0,11.169,11.1874,11.1598,11.1782,155764.0
2016-08-16 15:00:00,12.17,12.17,12.14,12.14,148231.0,11.1874,11.1874,11.1598,11.1598,148231.0
2016-08-16 15:05:00,12.14,12.16,12.14,12.15,151478.0,11.1598,11.1782,11.1598,11.169,151478.0
2016-08-16 15:10:00,12.15,12.16,12.15,12.16,131372.0,11.169,11.1782,11.169,11.1782,131372.0
2016-08-16 15:15:00,12.16,12.16,12.13,12.15,340360.0,11.1782,11.1782,11.1507,11.169,340360.0
2016-08-16 15:20:00,12.15,12.16,12.12,12.13,464135.0,11.169,11.1782,11.1415,11.1507,464135.0
2016-08-16 15:25:00,12.13,12.14,12.11,12.11,265342.0,11.1507,11.1598,11.1323,11.1323,265342.0
2016-08-16 15:30:00,12.11,12.12,12.11,12.11,133152.0,11.1323,11.1415,11.1323,11.1323,133152.0
2016-08-16 15:35:00,12.12,12.12,12.09,12.1,161737.0,11.1415,11.1415,11.1139,11.1231,161737.0
2016-08-16 15:40:00,12.09,12.1,12.08,12.09,391467.0,11.1139,11.1231,11.1047,11.1139,391467.0
2016-08-16 15:45:00,12.09,12.11,12.08,12.1,375133.0,11.1139,11.1323,11.1047,11.1231,375133.0
2016-08-16 15:50:00,12.11,12.11,12.1,12.1,182640.0,11.1323,11.1323,11.1231,11.1231,182640.0
2016-08-16 15:55:00,12.11,12.11,12.07,12.07,1057563.0,11.1323,11.1323,11.0955,11.0955,1057563.0
2016-08-17 09:30:00,11.98,11.99,11.78,11.82,1283835.0,11.0128,11.022,10.8289,10.8657,1283835.0
2016-08-17 09:35:00,11.82,11.91,11.78,11.86,966111.0,10.8657,10.9484,10.8289,10.9025,966111.0
2016-08-17 09:40:00,11.87,11.87,11.81,11.84,597660.0,10.9116,10.9116,10.8565,10.8841,597660.0
2016-08-17 09:45:00,11.84,11.92,11.81,11.91,652792.0,10.8841,10.9576,10.8565,10.9484,652792.0
2016-08-17 09:50:00,11.91,11.97,11.91,11.96,576614.0,10.9484,11.0036,10.9484,10.9944,576614.0
2016-08-17 09:55:00,11.96,11.96,11.86,11.87,399145.0,10.9944,10.9944,10.9025,10.9116,399145.0
2016-08-17 10:00:00,11.86,11.91,11.85,11.89,292360.0,10.9025,10.9484,10.8933,10.93,292360.0
2016-08-17 10:05:00,11.89,11.9,11.87,11.88,155368.0,10.93,10.9392,10.9116,10.9208,155368.0
2016-08-17 10:10:00,11.88,11.92,11.85,11.9,312396.0,10.9208,10.9576,10.8933,10.9392,312396.0
2016-08-17 10:15:00,11.9,11.91,11.87,11.89,313181.0,10.9392,10.9484,10.9116,10.93,313181.0
2016-08-17 10:20:00,11.88,11.89,11.82,11.83,567381.0,10.9208,10.93,10.8657,10.8749,567381.0
2016-08-17 10:25:00,11.83,11.84,11.82,11.84,278260.0,10.8749,10.8841,10.8657,10.8841,278260.0
2016-08-17 10:30:00,11.84,11.96,11.83,11.91,1039467.0,10.8841,10.9944,10.8749,10.9484,1039467.0
2016-08-17 10:35:00,11.91,11.92,11.84,11.85,266943.0,10.9484,10.9576,10.8841,10.8933,266943.0
2016-08-17 10:40:00,11.85,11.88,11.81,11.83,475559.0,10.8933,10.9208,10.8565,10.8749,475559.0
2016-08-17 10:45:00,11.83,11.9,11.82,11.88,354503.0,10.8749,10.9392,10.8657,10.9208,354503.0
2016-08-17 10:50:00,11.88,11.89,11.84,11.89,165502.0,10.9208,10.93,10.8841,10.93,165502.0
2016-08-17 10:55:00,11.89,11.91,11.86,11.9,258513.0,10.93,10.9484,10.9025,10.9392,258513.0
2016-08-17 11:00:00,11.9,11.9,11.87,11.88,388474.0,10.9392,10.9392,10.9116,10.9208,388474.0
2016-08-17 11:05:00,11.88,11.89,11.85,11.87,198219.0,10.9208,10.93,10.8933,10.9116,198219.0
2016-08-17 11:10:00,11.86,11.89,11.85,11.89,162167.0,10.9025,10.93,10.8933,10.93,162167.0
2016-08-17 11:15:00,11.89,11.93,11.89,11.92,215747.0,10.93,10.9668,10.93,10.9576,215747.0
2016-08-17 11:20:00,11.91,11.94,11.84,11.86,250779.0,10.9484,10.976,10.8841,10.9025,250779.0
2016-08-17 11:25:00,11.86,11.87,11.84,11.86,271390.0,10.9025,10.9116,10.8841,10.9025,271390.0
2016-08-17 11:30:00,11.85,11.87,11.84,11.87,166497.0,10.8933,10.9116,10.8841,10.9116,166497.0
2016-08-17 11:35:00,11.87,11.87,11.82,11.83,226559.0,10.9116,10.9116,10.8657,10.8749,226559.0
2016-08-17 11:40:00,11.83,11.83,11.82,11.82,84308.0,10.8749,10.8749,10.8657,10.8657,84308.0
2016-08-17 11:45:00,11.82,11.86,11.82,11.86,160765.0,10.8657,10.9025,10.8657,10.9025,160765.0
2016-08-17 11:50:00,11.85,11.87,11.85,11.85,183372.0,10.8933,10.9116,10.8933,10.8933,183372.0
2016-08-17 11:55:00,11.86,11.87,11.85,11.86,177609.0,10.9025,10.9116,10.8933,10.9025,177609.0
2016-08-17 12:00:00,11.85,11.86,11.84,11.85,215402.0,10.8933,10.9025,10.8841,10.8933,215402.0
2016-08-17 12:05:00,11.85,11.85,11.81,11.85,273375.0,10.8933,10.8933,10.8565,10.8933,273375.0
2016-08-17 12:10:00,11.85,11.87,11.84,11.85,176094.0,10.8933,10.9116,10.8841,10.8933,176094.0
2016-08-17 12:15:00,11.84,11.86,11.84,11.86,166753.0,10.8841,10.9025,10.8841,10.9025,166753.0
2016-08-17 12:20:00,11.86,11.86,11.83,11.84,125503.0,10.9025,10.9025,10.8749,10.8841,125503.0
2016-08-17 12:25:00,11.84,11.84,11.82,11.84,170567.0,10.8841,10.8841,10.8657,10.8841,170567.0
2016-08-17 12:30:00,11.83,11.88,11.83,11.88,163449.0,10.8749,10.9208,10.8749,10.9208,163449.0
2016-08-17 12:35:00,11.88,11.89,11.87,11.88,188067.0,10.9208,10.93,10.9116,10.9208,188067.0
2016-08-17 12:40:00,11.88,11.88,11.85,11.86,115049.0,10.9208,10.9208,10.8933,10.9025,115049.0
2016-08-17 12:45:00,11.86,11.9,11.85,11.9,168920.0,10.9025,10.9392,10.8933,10.9392,168920.0
2016-08-17 12:50:00,11.9,11.91,11.89,11.9,91378.0,10.9392,10.9484,10.93,10.9392,91378.0
2016-08-17 12:55:00,11.9,11.9,11.89,11.89,43699.0,10.9392,10.9392,10.93,10.93,43699.0
2016-08-17 13:00:00,11.9,11.92,11.88,11.91,132804.0,10.9392,10.9576,10.9208,10.9484,132804.0
2016-08-17 13:05:00,11.9,11.91,11.9,11.91,88977.0,10.9392,10.9484,10.9392,10.9484,88977.0
2016-08-17 13:10:00,11.91,11.96,11.9,11.94,314668.0,10.9484,10.9944,10.9392,10.976,314668.0
2016-08-17 13:15:00,11.95,11.95,11.9,11.91,96686.0,10.9852,10.9852,10.9392,10.9484,96686.0
2016-08-17 13:20:00,11.91,11.92,11.9,11.91,71332.0,10.9484,10.9576,10.9392,10.9484,71332.0
2016-08-17 13:25:00,11.91,11.91,11.9,11.91,64086.0,10.9484,10.9484,10.9392,10.9484,64086.0
2016-08-17 13:30:00,11.9,11.91,11.89,11.91,84881.0,10.9392,10.9484,10.93,10.9484,84881.0
2016-08-17 13:35:00,11.91,11.94,11.9,11.93,129717.0,10.9484,10.976,10.9392,10.9668,129717.0
2016-08-17 13:40:00,11.94,11.95,11.91,11.92,72638.0,10.976,10.9852,10.9484,10.9576,72638.0
2016-08-17 13:45:00,11.92,11.92,11.89,11.9,63084.0,10.9576,10.9576,10.93,10.9392,63084.0
2016-08-17 13:50:00,11.9,11.91,11.89,11.91,62402.0,10.9392,10.9484,10.93,10.9484,62402.0
2016-08-17 13:55:00,11.91,11.91,11.9,11.9,48840.0,10.9484,10.9484,10.9392,10.9392,48840.0
2016-08-17 14:00:00,11.9,11.93,11.84,11.92,418020.0,10.9392,10.9668,10.8841,10.9576,418020.0
2016-08-17 14:05:00,11.92,11.95,11.91,11.94,132061.0,10.9576,10.9852,10.9484,10.976,132061.0
2016-08-17 14:10:00,11.94,12.04,11.94,12.04,405542.0,10.976,11.0679,10.976,11.0679,405542.0
2016-08-17 14:15:00,12.03,12.04,11.97,11.99,265937.0,11.0587,11.0679,11.0036,11.022,265937.0
2016-08-17 14:20:00,12.0,12.03,11.97,11.98,186308.0,11.0311,11.0587,11.0036,11.0128,186308.0
2016-08-17 14:25:00,11.99,12.05,11.97,12.04,253907.0,11.022,11.0771,11.0036,11.0679,253907.0
2016-08-17 14:30:00,12.03,12.03,11.99,12.01,117190.0,11.0587,11.0587,11.022,11.0403,117190.0
2016-08-17 14:35:00,12.01,12.03,11.99,12.0,97066.0,11.0403,11.0587,11.022,11.0311,97066.0
2016-08-17 14:40:00,12.0,12.01,11.98,11.98,94364.0,11.0311,11.0403,11.0128,11.0128,94364.0
2016-08-17 14:45:00,11.98,11.99,11.97,11.99,60058.0,11.0128,11.022,11.0036,11.022,60058.0
2016-08-17 14:50:00,11.99,11.99,11.95,11.96,78355.0,11.022,11.022,10.9852,10.9944,78355.0
2016-08-17 14:55:00,11.96,11.98,11.95,11.97,120222.0,10.9944,11.0128,10.9852,11.0036,120222.0
2016-08-17 15:00:00,11.98,11.98,11.96,11.96,60107.0,11.0128,11.0128,10.9944,10.9944,60107.0
2016-08-17 15:05:00,11.96,11.98,11.96,11.96,83217.0,10.9944,11.0128,10.9944,10.9944,83217.0
2016-08-17 15:10:00,11.96,11.98,11.95,11.97,134063.0,10.9944,11.0128,10.9852,11.0036,134063.0
2016-08-17 15:15:00,11.98,11.98,11.95,11.96,101068.0,11.0128,11.0128,10.9852,10.9944,101068.0
2016-08-17 15:20:00,11.96,11.97,11.96,11.96,48527.0,10.9944,11.0036,10.9944,10.9944,48527.0
2016-08-17 15:25:00,11.96,11.97,11.96,11.97,91064.0,10.9944,11.0036,10.9944,11.0036,91064.0
2016-08-17 15:30:00,11.96,11.98,11.96,11.98,98289.0,10.9944,11.0128,10.9944,11.0128,98289.0
2016-08-17 15:35:00,11.98,11.98,11.97,11.97,197716.0,11.0128,11.0128,11.0036,11.0036,197716.0
2016-08-17 15:40:00,11.98,11.99,11.97,11.99,214136.0,11.0128,11.022,11.0036,11.022,214136.0
2016-08-17 15:45:00,11.99,11.99,11.98,11.99,179759.0,11.022,11.022,11.0128,11.022,179759.0
2016-08-17 15:50:00,11.99,12.0,11.98,11.99,319194.0,11.022,11.0311,11.0128,11.022,319194.0
2016-08-17 15:55:00,11.99,12.0,11.97,11.98,911376.0,11.022,11.0311,11.0036,11.0128,911376.0
2016-08-18 09:30:00,12.2,12.23,12.11,12.15,989584.0,11.215,11.2426,11.1323,11.169,989584.0
2016-08-18 09:35:00,12.15,12.23,12.14,12.18,663649.0,11.169,11.2426,11.1598,11.1966,663649.0
2016-08-18 09:40:00,12.19,12.19,12.13,12.16,578443.0,11.2058,11.2058,11.1507,11.1782,578443.0
2016-08-18 09:45:00,12.16,12.17,12.13,12.13,637132.0,11.1782,11.1874,11.1507,11.1507,637132.0
2016-08-18 09:50:00,12.14,12.14,12.09,12.13,235798.0,11.1598,11.1598,11.1139,11.1507,235798.0
2016-08-18 09:55:00,12.13,12.16,12.11,12.11,367160.0,11.1507,11.1782,11.1323,11.1323,367160.0
2016-08-18 10:00:00,12.12,12.19,12.08,12.18,382791.0,11.1415,11.2058,11.1047,11.1966,382791.0
2016-08-18 10:05:00,12.19,12.23,12.17,12.18,322335.0,11.2058,11.2426,11.1874,11.1966,322335.0
2016-08-18 10:10:00,12.19,12.2,12.17,12.17,76870.0,11.2058,11.215,11.1874,11.1874,76870.0
2016-08-18 10:15:00,12.17,12.19,12.14,12.16,111507.0,11.1874,11.2058,11.1598,11.1782,111507.0
2016-08-18 10:20:00,12.16,12.16,12.11,12.15,381802.0,11.1782,11.1782,11.1323,11.169,381802.0
2016-08-18 10:25:00,12.15,12.15,12.11,12.13,196602.0,11.169,11.169,11.1323,11.1507,196602.0
2016-08-18 10:30:00,12.14,12.16,12.09,12.1,248326.0,11.1598,11.1782,11.1139,11.1231,248326.0
2016-08-18 10:35:00,12.1,12.11,12.05,12.1,778867.0,11.1231,11.1323,11.0771,11.1231,778867.0
2016-08-18 10:40:00,12.1,12.12,12.06,12.07,192100.0,11.1231,11.1415,11.0863,11.0955,192100.0
2016-08-18 10:45:00,12.06,12.09,12.05,12.06,255177.0,11.0863,11.1139,11.0771,11.0863,255177.0
2016-08-18 10:50:00,12.06,12.08,12.05,12.05,135618.0,11.0863,11.1047,11.0771,11.0771,135618.0
2016-08-18 10:55:00,12.06,12.08,12.05,12.08,169735.0,11.0863,11.1047,11.0771,11.1047,169735.0
2016-08-18 11:00:00,12.08,12.08,12.07,12.08,55278.0,11.1047,11.1047,11.0955,11.1047,55278.0
2016-08-18 11:05:00,12.08,12.08,12.05,12.08,174063.0,11.1047,11.1047,11.0771,11.1047,174063.0
2016-08-18 11:10:00,12.08,12.08,12.05,12.05,178144.0,11.1047,11.1047,11.0771,11.0771,178144.0
2016-08-18 11:15:00,12.06,12.06,12.04,12.04,207184.0,11.0863,11.0863,11.0679,11.0679,207184.0
2016-08-18 11:20:00,12.04,12.06,12.04,12.04,148664.0,11.0679,11.0863,11.0679,11.0679,148664.0
2016-08-18 11:25:00,12.04,12.09,12.04,12.09,165140.0,11.0679,11.1139,11.0679,11.1139,165140.0
2016-08-18 11:30:00,12.09,12.1,12.07,12.1,147577.0,11.1139,11.1231,11.0955,11.1231,147577.0
2016-08-18 11:35:00,12.1,12.16,12.09,12.15,323982.0,11.1231,11.1782,11.1139,11.169,323982.0
2016-08-18 11:40:00,12.14,12.17,12.13,12.15,225652.0,11.1598,11.1874,11.1507,11.169,225652.0
2016-08-18 11:45:00,12.16,12.17,12.14,12.15,120397.0,11.1782,11.1874,11.1598,11.169,120397.0
2016-08-18 11:50:00,12.15,12.19,12.15,12.19,232348.0,11.169,11.2058,11.169,11.2058,232348.0
2016-08-18 11:55:00,12.18,12.21,12.18,12.21,365263.0,11.1966,11.2242,11.1966,11.2242,365263.0
2016-08-18 12:00:00,12.21,12.22,12.18,12.18,432638.0,11.2242,11.2334,11.1966,11.1966,432638.0
2016-08-18 12:05:00,12.19,12.21,12.18,12.2,274447.0,11.2058,11.2242,11.1966,11.215,274447.0
2016-08-18 12:10:00,12.2,12.2,12.15,12.17,148381.0,11.215,11.215,11.169,11.1874,148381.0
2016-08-18 12:15:00,12.17,12.18,12.16,12.18,135601.0,11.1874,11.1966,11.1782,11.1966,135601.0
2016-08-18 12:20:00,12.18,12.18,12.15,12.16,96311.0,11.1966,11.1966,11.169,11.1782,96311.0
2016-08-18 12:25:00,12.17,12.17,12.13,12.13,117660.0,11.1874,11.1874,11.1507,11.1507,117660.0
2016-08-18 12:30:00,12.14,12.14,12.11,12.12,126587.0,11.1598,11.1598,11.1323,11.1415,126587.0
2016-08-18 12:35:00,12.11,12.12,12.1,12.12,160162.0,11.1323,11.1415,11.1231,11.1415,160162.0
2016-08-18 12:40:00,12.12,12.12,12.11,12.12,36085.0,11.1415,11.1415,11.1323,11.1415,36085.0
2016-08-18 12:45:00,12.12,12.12,12.1,12.11,184096.0,11.1415,11.1415,11.1231,11.1323,184096.0
2016-08-18 12:50:00,12.12,12.12,12.08,12.09,146308.0,11.1415,11.1415,11.1047,11.1139,146308.0
2016-08-18 12:55:00,12.08,12.1,12.07,12.09,281933.0,11.1047,11.1231,11.0955,11.1139,281933.0
2016-08-18 13:00:00,12.1,12.14,12.09,12.12,196766.0,11.1231,11.1598,11.1139,11.1415,196766.0
2016-08-18 13:05:00,12.12,12.12,12.1,12.1,121613.0,11.1415,11.1415,11.1231,11.1231,121613.0
2016-08-18 13:10:00,12.1,12.11,12.09,12.09,99492.0,11.1231,11.1323,11.1139,11.1139,99492.0
2016-08-18 13:15:00,12.09,12.1,12.07,12.07,160011.0,11.1139,11.1231,11.0955,11.0955,160011.0
2016-08-18 13:20:00,12.07,12.08,12.07,12.07,44842.0,11.0955,11.1047,11.0955,11.0955,44842.0
2016-08-18 13:25:00,12.08,12.09,12.07,12.07,164581.0,11.1047,11.1139,11.0955,11.0955,164581.0
2016-08-18 13:30:00,12.08,12.08,12.07,12.07,43711.0,11.1047,11.1047,11.0955,11.0955,43711.0
2016-08-18 13:35:00,12.07,12.1,12.07,12.09,130593.0,11.0955,11.1231,11.0955,11.1139,130593.0
2016-08-18 13:40:00,12.09,12.1,12.07,12.07,121343.0,11.1139,11.1231,11.0955,11.0955,121343.0
2016-08-18 13:45:00,12.07,12.1,12.07,12.09,166065.0,11.0955,11.1231,11.0955,11.1139,166065.0
2016-08-18 13:50:00,12.1,12.12,12.09,12.11,137534.0,11.1231,11.1415,11.1139,11.1323,137534.0
2016-08-18 13:55:00,12.12,12.16,12.11,12.15,144962.0,11.1415,11.1782,11.1323,11.169,144962.0
2016-08-18 14:00:00,12.15,12.15,12.12,12.13,105879.0,11.169,11.169,11.1415,11.1507,105879.0
2016-08-18 14:05:00,12.14,12.15,12.13,12.14,73627.0,11.1598,11.169,11.1507,11.1598,73627.0
2016-08-18 14:10:00,12.14,12.15,12.13,12.13,126868.0,11.1598,11.169,11.1507,11.1507,126868.0
2016-08-18 14:15:00,12.14,12.17,12.13,12.17,132410.0,11.1598,11.1874,11.1507,11.1874,132410.0
2016-08-18 14:20:00,12.17,12.18,12.16,12.18,79487.0,11.1874,11.1966,11.1782,11.1966,79487.0
2016-08-18 14:25:00,12.18,12.18,12.15,12.16,210113.0,11.1966,11.1966,11.169,11.1782,210113.0
2016-08-18 14:30:00,12.16,12.16,12.12,12.15,120581.0,11.1782,11.1782,11.1415,11.169,120581.0
2016-08-18 14:35:00,12.15,12.16,12.14,12.15,98428.0,11.169,11.1782,11.1598,11.169,98428.0
2016-08-18 14:40:00,12.16,12.18,12.15,12.18,115678.0,11.1782,11.1966,11.169,11.1966,115678.0
2016-08-18 14:45:00,12.18,12.2,12.16,12.2,476602.0,11.1966,11.215,11.1782,11.215,476602.0
2016-08-18 14:50:00,12.2,12.21,12.19,12.21,160664.0,11.215,11.2242,11.2058,11.2242,160664.0
2016-08-18 14:55:00,12.21,12.21,12.2,12.2,174636.0,11.2242,11.2242,11.215,11.215,174636.0
2016-08-18 15:00:00,12.21,12.21,12.2,12.21,79095.0,11.2242,11.2242,11.215,11.2242,79095.0
2016-08-18 15:05:00,12.21,12.21,12.19,12.21,239562.0,11.2242,11.2242,11.2058,11.2242,239562.0
2016-08-18 15:10:00,12.2,12.21,12.18,12.18,114789.0,11.215,11.2242,11.1966,11.1966,114789.0
2016-08-18 15:15:00,12.18,12.2,12.17,12.2,180197.0,11.1966,11.215,11.1874,11.215,180197.0
2016-08-18 15:20:00,12.2,12.2,12.19,12.19,24095.0,11.215,11.215,11.2058,11.2058,24095.0
2016-08-18 15:25:00,12.19,12.21,12.19,12.2,265083.0,11.2058,11.2242,11.2058,11.215,265083.0
2016-08-18 15:30:00,12.2,12.2,12.19,12.2,105710.0,11.215,11.215,11.2058,11.215,105710.0
2016-08-18 15:35:00,12.2,12.2,12.19,12.19,156373.0,11.215,11.215,11.2058,11.2058,156373.0
2016-08-18 15:40:00,12.19,12.21,12.17,12.18,377760.0,11.2058,11.2242,11.1874,11.1966,377760.0
2016-08-18 15:45:00,12.19,12.21,12.18,12.2,473784.0,11.2058,11.2242,11.1966,11.215,473784.0
2016-08-18 15:50:00,12.2,12.25,12.2,12.25,990162.0,11.215,11.261,11.215,11.261,990162.0
2016-08-18 15:55:00,12.25,12.27,12.22,12.22,2203178.0,11.261,11.2793,11.2334,11.2334,2203178.0
2016-08-19 09:30:00,12.06,12.08,11.97,12.0,1233238.0,11.0863,11.1047,11.0036,11.0311,1233238.0
2016-08-19 09:35:00,12.0,12.01,11.94,11.96,606261.0,11.0311,11.0403,10.976,10.9944,606261.0
2016-08-19 09:40:00,11.96,12.02,11.92,11.97,534450.0,10.9944,11.0495,10.9576,11.0036,534450.0
2016-08-19 09:45:00,11.97,11.99,11.93,11.95,478415.0,11.0036,11.022,10.9668,10.9852,478415.0
2016-08-19 09:50:00,11.95,11.99,11.94,11.96,246531.0,10.9852,11.022,10.976,10.9944,246531.0
2016-08-19 09:55:00,11.96,12.03,11.96,12.01,484901.0,10.9944,11.0587,10.9944,11.0403,484901.0
2016-08-19 10:00:00,12.0,12.03,11.99,12.02,392979.0,11.0311,11.0587,11.022,11.0495,392979.0
2016-08-19 10:05:00,12.01,12.02,11.97,11.98,299458.0,11.0403,11.0495,11.0036,11.0128,299458.0
2016-08-19 10:10:00,11.98,11.98,11.94,11.95,342205.0,11.0128,11.0128,10.976,10.9852,342205.0
2016-08-19 10:15:00,11.95,11.98,11.94,11.98,297414.0,10.9852,11.0128,10.976,11.0128,297414.0
2016-08-19 10:20:00,11.98,12.01,11.97,12.0,161837.0,11.0128,11.0403,11.0036,11.0311,161837.0
2016-08-19 10:25:00,12.0,12.02,11.98,12.02,211618.0,11.0311,11.0495,11.0128,11.0495,211618.0
2016-08-19 10:30:00,12.01,12.04,12.01,12.04,220158.0,11.0403,11.0679,11.0403,11.0679,220158.0
2016-08-19 10:35:00,12.04,12.05,12.02,12.02,127555.0,11.0679,11.0771,11.0495,11.0495,127555.0
2016-08-19 10:40:00,12.03,12.05,12.02,12.04,130214.0,11.0587,11.0771,11.0495,11.0679,130214.0
2016-08-19 10:45:00,12.04,12.05,12.01,12.03,160507.0,11.0679,11.0771,11.0403,11.0587,160507.0
2016-08-19 10:50:00,12.04,12.05,12.03,12.04,148472.0,11.0679,11.0771,11.0587,11.0679,148472.0
2016-08-19 10:55:00,12.03,12.06,12.03,12.04,188190.0,11.0587,11.0863,11.0587,11.0679,188190.0
2016-08-19 11:00:00,12.04,12.05,11.99,12.02,183853.0,11.0679,11.0771,11.022,11.0495,183853.0
2016-08-19 11:05:00,12.02,12.04,12.01,12.03,197586.0,11.0495,11.0679,11.0403,11.0587,197586.0
2016-08-19 11:10:00,12.03,12.05,12.02,12.04,121265.0,11.0587,11.0771,11.0495,11.0679,121265.0
2016-08-19 11:15:00,12.04,12.05,12.04,12.04,79095.0,11.0679,11.0771,11.0679,11.0679,79095.0
2016-08-19 11:20:00,12.04,12.05,12.02,12.03,198942.0,11.0679,11.0771,11.0495,11.0587,198942.0
2016-08-19 11:25:00,12.03,12.07,12.02,12.07,344378.0,11.0587,11.0955,11.0495,11.0955,344378.0
2016-08-19 11:30:00,12.07,12.07,12.05,12.06,116017.0,11.0955,11.0955,11.0771,11.0863,116017.0
2016-08-19 11:35:00,12.05,12.06,11.98,11.98,198290.0,11.0771,11.0863,11.0128,11.0128,198290.0
2016-08-19 11:40:00,11.99,12.01,11.98,12.0,175118.0,11.022,11.0403,11.0128,11.0311,175118.0
2016-08-19 11:45:00,12.0,12.01,11.98,11.99,63837.0,11.0311,11.0403,11.0128,11.022,63837.0
2016-08-19 11:50:00,11.98,12.0,11.95,12.0,312152.0,11.0128,11.0311,10.9852,11.0311,312152.0
2016-08-19 11:55:00,12.0,12.01,11.99,12.01,51356.0,11.0311,11.0403,11.022,11.0403,51356.0
2016-08-19 12:00:00,12.01,12.01,11.98,11.99,111474.0,11.0403,11.0403,11.0128,11.022,111474.0
2016-08-19 12:05:00,11.98,12.01,11.98,12.01,76754.0,11.0128,11.0403,11.0128,11.0403,76754.0
2016-08-19 12:10:00,12.01,12.01,11.97,11.97,152457.0,11.0403,11.0403,11.0036,11.0036,152457.0
2016-08-19 12:15:00,11.97,11.98,11.95,11.97,214279.0,11.0036,11.0128,10.9852,11.0036,214279.0
2016-08-19 12:20:00,11.96,11.98,11.96,11.98,101327.0,10.9944,11.0128,10.9944,11.0128,101327.0
2016-08-19 12:25:00,11.97,11.98,11.95,11.96,125554.0,11.0036,11.0128,10.9852,10.9944,125554.0
2016-08-19 12:30:00,11.96,11.99,11.95,11.96,217901.0,10.9944,11.022,10.9852,10.9944,217901.0
2016-08-19 12:35:00,11.96,11.97,11.95,11.96,82872.0,10.9944,11.0036,10.9852,10.9944,82872.0
2016-08-19 12:40:00,11.96,11.96,11.95,11.96,39094.0,10.9944,10.9944,10.9852,10.9944,39094.0
2016-08-19 12:45:00,11.96,11.97,11.95,11.95,191893.0,10.9944,11.0036,10.9852,10.9852,191893.0
2016-08-19 12:50:00,11.95,11.96,11.9,11.9,363788.0,10.9852,10.9944,10.9392,10.9392,363788.0
2016-08-19 12:55:00,11.91,11.92,11.89,11.9,269420.0,10.9484,10.9576,10.93,10.9392,269420.0
2016-08-19 13:00:00,11.89,11.91,11.89,11.9,118847.0,10.93,10.9484,10.93,10.9392,118847.0
2016-08-19 13:05:00,11.91,11.91,11.89,11.91,69541.0,10.9484,10.9484,10.93,10.9484,69541.0
2016-08-19 13:10:00,11.91,11.91,11.89,11.91,100836.0,10.9484,10.9484,10.93,10.9484,100836.0
2016-08-19 13:15:00,11.91,11.92,11.89,11.89,119511.0,10.9484,10.9576,10.93,10.93,119511.0
2016-08-19 13:20:00,11.9,11.9,11.89,11.9,140845.0,10.9392,10.9392,10.93,10.9392,140845.0
2016-08-19 13:25:00,11.9,11.9,11.89,11.9,96804.0,10.9392,10.9392,10.93,10.9392,96804.0
2016-08-19 13:30:00,11.9,11.92,11.89,11.91,257050.0,10.9392,10.9576,10.93,10.9484,257050.0
2016-08-19 13:35:00,11.91,11.91,11.9,11.91,43227.0,10.9484,10.9484,10.9392,10.9484,43227.0
2016-08-19 13:40:00,11.91,11.91,11.89,11.9,51604.0,10.9484,10.9484,10.93,10.9392,51604.0
2016-08-19 13:45:00,11.89,11.92,11.89,11.92,87158.0,10.93,10.9576,10.93,10.9576,87158.0
2016-08-19 13:50:00,11.92,11.93,11.91,11.91,126369.0,10.9576,10.9668,10.9484,10.9484,126369.0
2016-08-19 13:55:00,11.92,11.92,11.9,11.92,78006.0,10.9576,10.9576,10.9392,10.9576,78006.0
2016-08-19 14:00:00,11.92,11.95,11.91,11.95,113607.0,10.9576,10.9852,10.9484,10.9852,113607.0
2016-08-19 14:05:00,11.95,11.96,11.94,11.96,77960.0,10.9852,10.9944,10.976,10.9944,77960.0
2016-08-19 14:10:00,11.96,11.97,11.94,11.97,146164.0,10.9944,11.0036,10.976,11.0036,146164.0
2016-08-19 14:15:00,11.96,11.97,11.96,11.97,32678.0,10.9944,11.0036,10.9944,11.0036,32678.0
2016-08-19 14:20:00,11.96,11.97,11.96,11.97,99232.0,10.9944,11.0036,10.9944,11.0036,99232.0
2016-08-19 14:25:00,11.97,11.97,11.94,11.95,164833.0,11.0036,11.0036,10.976,10.9852,164833.0
2016-08-19 14:30:00,11.95,11.96,11.94,11.96,78970.0,10.9852,10.9944,10.976,10.9944,78970.0
2016-08-19 14:35:00,11.96,11.96,11.95,11.96,56785.0,10.9944,10.9944,10.9852,10.9944,56785.0
2016-08-19 14:40:00,11.96,11.96,11.95,11.96,59034.0,10.9944,10.9944,10.9852,10.9944,59034.0
2016-08-19 14:45:00,11.96,11.96,11.95,11.95,72933.0,10.9944,10.9944,10.9852,10.9852,72933.0
2016-08-19 14:50:00,11.95,11.96,11.95,11.96,107900.0,10.9852,10.9944,10.9852,10.9944,107900.0
2016-08-19 14:55:00,11.96,11.96,11.94,11.94,81520.0,10.9944,10.9944,10.976,10.976,81520.0
2016-08-19 15:00:00,11.94,11.95,11.94,11.95,52178.0,10.976,10.9852,10.976,10.9852,52178.0
2016-08-19 15:05:00,11.95,11.95,11.94,11.94,65956.0,10.9852,10.9852,10.976,10.976,65956.0
2016-08-19 15:10:00,11.95,11.95,11.92,11.93,157077.0,10.9852,10.9852,10.9576,10.9668,157077.0
2016-08-19 15:15:00,11.92,11.94,11.92,11.93,161144.0,10.9576,10.976,10.9576,10.9668,161144.0
2016-08-19 15:20:00,11.93,11.95,11.92,11.95,169650.0,10.9668,10.9852,10.9576,10.9852,169650.0
2016-08-19 15:25:00,11.95,11.99,11.94,11.98,446021.0,10.9852,11.022,10.976,11.0128,446021.0
2016-08-19 15:30:00,11.98,12.01,11.97,11.99,315443.0,11.0128,11.0403,11.0036,11.022,315443.0
2016-08-19 15:35:00,11.99,12.0,11.99,12.0,154537.0,11.022,11.0311,11.022,11.0311,154537.0
2016-08-19 15:40:00,12.0,12.0,11.99,12.0,124369.0,11.0311,11.0311,11.022,11.0311,124369.0
2016-08-19 15:45:00,12.0,12.01,11.99,12.0,441698.0,11.0311,11.0403,11.022,11.0311,441698.0
2016-08-19 15:50:00,12.0,12.0,11.97,11.98,479014.0,11.0311,11.0311,11.0036,11.0128,479014.0
2016-08-19 15:55:00,11.98,11.98,11.96,11.97,991521.0,11.0128,11.0128,10.9944,11.0036,991521.0
2016-08-22 09:30:00,11.75,11.75,11.51,11.55,1379395.0,10.8013,10.8013,10.5807,10.6175,1379395.0
2016-08-22 09:35:00,11.55,11.65,11.53,11.61,921785.0,10.6175,10.7094,10.5991,10.6726,921785.0
2016-08-22 09:40:00,11.62,11.64,11.6,11.62,411478.0,10.6818,10.7002,10.6634,10.6818,411478.0
2016-08-22 09:45:00,11.62,11.72,11.58,11.67,488421.0,10.6818,10.7738,10.6451,10.7278,488421.0
2016-08-22 09:50:00,11.66,11.71,11.64,11.68,461090.0,10.7186,10.7646,10.7002,10.737,461090.0
2016-08-22 09:55:00,11.68,11.78,11.67,11.77,498350.0,10.737,10.8289,10.7278,10.8197,498350.0
2016-08-22 10:00:00,11.77,11.78,11.72,11.76,273663.0,10.8197,10.8289,10.7738,10.8105,273663.0
2016-08-22 10:05:00,11.76,11.79,11.75,11.79,337775.0,10.8105,10.8381,10.8013,10.8381,337775.0
2016-08-22 10:10:00,11.79,11.89,11.78,11.85,562142.0,10.8381,10.93,10.8289,10.8933,562142.0
2016-08-22 10:15:00,11.85,11.93,11.84,11.9,535242.0,10.8933,10.9668,10.8841,10.9392,535242.0
2016-08-22 10:20:00,11.91,11.92,11.78,11.81,459242.0,10.9484,10.9576,10.8289,10.8565,459242.0
2016-08-22 10:25:00,11.81,11.82,11.74,11.75,436959.0,10.8565,10.8657,10.7921,10.8013,436959.0
2016-08-22 10:30:00,11.76,11.79,11.75,11.79,312134.0,10.8105,10.8381,10.8013,10.8381,312134.0
2016-08-22 10:35:00,11.79,11.8,11.73,11.73,200717.0,10.8381,10.8473,10.7829,10.7829,200717.0
2016-08-22 10:40:00,11.73,11.74,11.68,11.68,691907.0,10.7829,10.7921,10.737,10.737,691907.0
2016-08-22 10:45:00,11.68,11.73,11.67,11.73,517648.0,10.737,10.7829,10.7278,10.7829,517648.0
2016-08-22 10:50:00,11.73,11.74,11.69,11.7,355923.0,10.7829,10.7921,10.7462,10.7554,355923.0
2016-08-22 10:55:00,11.7,11.73,11.69,11.71,196809.0,10.7554,10.7829,10.7462,10.7646,196809.0
2016-08-22 11:00:00,11.71,11.73,11.7,11.7,139920.0,10.7646,10.7829,10.7554,10.7554,139920.0
2016-08-22 11:05:00,11.71,11.72,11.7,11.7,126259.0,10.7646,10.7738,10.7554,10.7554,126259.0
2016-08-22 11:10:00,11.7,11.71,11.67,11.69,327045.0,10.7554,10.7646,10.7278,10.7462,327045.0
2016-08-22 11:15:00,11.7,11.7,11.65,11.67,214443.0,10.7554,10.7554,10.7094,10.7278,214443.0
2016-08-22 11:20:00,11.67,11.68,11.65,11.65,193437.0,10.7278,10.737,10.7094,10.7094,193437.0
2016-08-22 11:25:00,11.65,11.66,11.65,11.66,140791.0,10.7094,10.7186,10.7094,10.7186,140791.0
2016-08-22 11:30:00,11.65,11.68,11.64,11.68,323084.0,10.7094,10.737,10.7002,10.737,323084.0
2016-08-22 11:35:00,11.68,11.71,11.67,11.68,317582.0,10.737,10.7646,10.7278,10.737,317582.0
2016-08-22 11:40:00,11.69,11.71,11.68,11.69,123696.0,10.7462,10.7646,10.737,10.7462,123696.0
2016-08-22 11:45:00,11.68,11.71,11.68,11.69,111362.0,10.737,10.7646,10.737,10.7462,111362.0
2016-08-22 11:50:00,11.69,11.71,11.69,11.71,100076.0,10.7462,10.7646,10.7462,10.7646,100076.0
2016-08-22 11:55:00,11.71,11.77,11.7,11.77,304866.0,10.7646,10.8197,10.7554,10.8197,304866.0
2016-08-22 12:00:00,11.77,11.77,11.72,11.74,158171.0,10.8197,10.8197,10.7738,10.7921,158171.0
2016-08-22 12:05:00,11.74,11.75,11.73,11.73,177721.0,10.7921,10.8013,10.7829,10.7829,177721.0
2016-08-22 12:10:00,11.74,11.74,11.71,11.72,66556.0,10.7921,10.7921,10.7646,10.7738,66556.0
2016-08-22 12:15:00,11.73,11.75,11.72,11.74,85228.0,10.7829,10.8013,10.7738,10.7921,85228.0
2016-08-22 12:20:00,11.74,11.77,11.73,11.77,184879.0,10.7921,10.8197,10.7829,10.8197,184879.0
2016-08-22 12:25:00,11.77,11.79,11.74,11.74,324523.0,10.8197,10.8381,10.7921,10.7921,324523.0
2016-08-22 12:30:00,11.74,11.76,11.73,11.75,156259.0,10.7921,10.8105,10.7829,10.8013,156259.0
2016-08-22 12:35:00,11.75,11.75,11.74,11.74,29836.0,10.8013,10.8013,10.7921,10.7921,29836.0
2016-08-22 12:40:00,11.75,11.76,11.72,11.73,197963.0,10.8013,10.8105,10.7738,10.7829,197963.0
2016-08-22 12:45:00,11.72,11.75,11.71,11.75,109461.0,10.7738,10.8013,10.7646,10.8013,109461.0
2016-08-22 12:50:00,11.74,11.76,11.73,11.75,97453.0,10.7921,10.8105,10.7829,10.8013,97453.0
2016-08-22 12:55:00,11.76,11.76,11.74,11.75,36891.0,10.8105,10.8105,10.7921,10.8013,36891.0
2016-08-22 13:00:00,11.74,11.75,11.74,11.75,50595.0,10.7921,10.8013,10.7921,10.8013,50595.0
2016-08-22 13:05:00,11.75,11.75,11.74,11.75,20667.0,10.8013,10.8013,10.7921,10.8013,20667.0
2016-08-22 13:10:00,11.75,11.75,11.74,11.74,27541.0,10.8013,10.8013,10.7921,10.7921,27541.0
2016-08-22 13:15:00,11.75,11.75,11.74,11.75,17319.0,10.8013,10.8013,10.7921,10.8013,17319.0
2016-08-22 13:20:00,11.75,11.76,11.7,11.71,197853.0,10.8013,10.8105,10.7554,10.7646,197853.0
2016-08-22 13:25:00,11.71,11.72,11.7,11.71,103145.0,10.7646,10.7738,10.7554,10.7646,103145.0
2016-08-22 13:30:00,11.71,11.71,11.69,11.69,103935.0,10.7646,10.7646,10.7462,10.7462,103935.0
2016-08-22 13:35:00,11.7,11.74,11.69,11.73,149399.0,10.7554,10.7921,10.7462,10.7829,149399.0
2016-08-22 13:40:00,11.72,11.76,11.72,11.75,89531.0,10.7738,10.8105,10.7738,10.8013,89531.0
2016-08-22 13:45:00,11.76,11.79,11.75,11.78,203210.0,10.8105,10.8381,10.8013,10.8289,203210.0
2016-08-22 13:50:00,11.77,11.78,11.76,11.77,71613.0,10.8197,10.8289,10.8105,10.8197,71613.0
2016-08-22 13:55:00,11.77,11.77,11.76,11.76,68127.0,10.8197,10.8197,10.8105,10.8105,68127.0
2016-08-22 14:00:00,11.77,11.8,11.76,11.79,190309.0,10.8197,10.8473,10.8105,10.8381,190309.0
2016-08-22 14:05:00,11.79,11.79,11.78,11.79,74996.0,10.8381,10.8381,10.8289,10.8381,74996.0
2016-08-22 14:10:00,11.78,11.79,11.75,11.77,192173.0,10.8289,10.8381,10.8013,10.8197,192173.0
2016-08-22 14:15:00,11.77,11.79,11.76,11.77,256168.0,10.8197,10.8381,10.8105,10.8197,256168.0
2016-08-22 14:20:00,11.77,11.78,11.76,11.77,220673.0,10.8197,10.8289,10.8105,10.8197,220673.0
2016-08-22 14:25:00,11.77,11.78,11.73,11.74,211898.0,10.8197,10.8289,10.7829,10.7921,211898.0
2016-08-22 14:30:00,11.74,11.77,11.71,11.77,215676.0,10.7921,10.8197,10.7646,10.8197,215676.0
2016-08-22 14:35:00,11.77,11.77,11.76,11.76,59582.0,10.8197,10.8197,10.8105,10.8105,59582.0
2016-08-22 14:40:00,11.76,11.77,11.75,11.75,112876.0,10.8105,10.8197,10.8013,10.8013,112876.0
2016-08-22 14:45:00,11.75,11.77,11.75,11.77,58221.0,10.8013,10.8197,10.8013,10.8197,58221.0
2016-08-22 14:50:00,11.77,11.78,11.76,11.77,70263.0,10.8197,10.8289,10.8105,10.8197,70263.0
2016-08-22 14:55:00,11.78,11.8,11.77,11.8,95575.0,10.8289,10.8473,10.8197,10.8473,95575.0
2016-08-22 15:00:00,11.79,11.81,11.78,11.8,350532.0,10.8381,10.8565,10.8289,10.8473,350532.0
2016-08-22 15:05:00,11.8,11.82,11.8,11.82,129022.0,10.8473,10.8657,10.8473,10.8657,129022.0
2016-08-22 15:10:00,11.82,11.82,11.8,11.81,89429.0,10.8657,10.8657,10.8473,10.8565,89429.0
2016-08-22 15:15:00,11.81,11.81,11.79,11.8,166356.0,10.8565,10.8565,10.8381,10.8473,166356.0
2016-08-22 15:20:00,11.8,11.81,11.8,11.81,37468.0,10.8473,10.8565,10.8473,10.8565,37468.0
2016-08-22 15:25:00,11.81,11.82,11.8,11.82,126603.0,10.8565,10.8657,10.8473,10.8657,126603.0
2016-08-22 15:30:00,11.82,11.82,11.81,11.82,32111.0,10.8657,10.8657,10.8565,10.8657,32111.0
2016-08-22 15:35:00,11.82,11.83,11.81,11.83,282981.0,10.8657,10.8749,10.8565,10.8749,282981.0
2016-08-22 15:40:00,11.83,11.87,11.82,11.86,374008.0,10.8749,10.9116,10.8657,10.9025,374008.0
2016-08-22 15:45:00,11.87,11.87,11.84,11.84,305335.0,10.9116,10.9116,10.8841,10.8841,305335.0
2016-08-22 15:50:00,11.85,11.85,11.82,11.83,294582.0,10.8933,10.8933,10.8657,10.8749,294582.0
2016-08-22 15:55:00,11.83,11.85,11.82,11.82,799520.0,10.8749,10.8933,10.8657,10.8657,799520.0
2016-08-23 09:30:00,11.95,12.01,11.92,11.99,591252.0,10.9852,11.0403,10.9576,11.022,591252.0
2016-08-23 09:35:00,11.98,12.02,11.95,11.96,578042.0,11.0128,11.0495,10.9852,10.9944,578042.0
2016-08-23 09:40:00,11.95,11.97,11.8,11.82,910415.0,10.9852,11.0036,10.8473,10.8657,910415.0
2016-08-23 09:45:00,11.82,11.88,11.79,11.8,946558.0,10.8657,10.9208,10.8381,10.8473,946558.0
2016-08-23 09:50:00,11.8,11.89,11.8,11.89,292963.0,10.8473,10.93,10.8473,10.93,292963.0
2016-08-23 09:55:00,11.88,11.91,11.86,11.9,259863.0,10.9208,10.9484,10.9025,10.9392,259863.0
2016-08-23 10:00:00,11.91,11.96,11.91,11.95,308526.0,10.9484,10.9944,10.9484,10.9852,308526.0
2016-08-23 10:05:00,11.95,11.97,11.93,11.94,256505.0,10.9852,11.0036,10.9668,10.976,256505.0
2016-08-23 10:10:00,11.93,11.95,11.92,11.94,148749.0,10.9668,10.9852,10.9576,10.976,148749.0
2016-08-23 10:15:00,11.93,11.94,11.82,11.82,504594.0,10.9668,10.976,10.8657,10.8657,504594.0
2016-08-23 10:20:00,11.83,11.86,11.8,11.83,507202.0,10.8749,10.9025,10.8473,10.8749,507202.0
2016-08-23 10:25:00,11.82,11.87,11.81,11.86,808036.0,10.8657,10.9116,10.8565,10.9025,808036.0
2016-08-23 10:30:00,11.85,11.95,11.85,11.95,362835.0,10.8933,10.9852,10.8933,10.9852,362835.0
2016-08-23 10:35:00,11.95,12.04,11.94,12.01,1141731.0,10.9852,11.0679,10.976,11.0403,1141731.0
2016-08-23 10:40:00,12.02,12.02,11.95,11.99,646813.0,11.0495,11.0495,10.9852,11.022,646813.0
2016-08-23 10:45:00,12.0,12.1,12.0,12.09,651523.0,11.0311,11.1231,11.0311,11.1139,651523.0
2016-08-23 10:50:00,12.1,12.12,12.07,12.12,888012.0,11.1231,11.1415,11.0955,11.1415,888012.0
2016-08-23 10:55:00,12.11,12.18,12.11,12.15,781141.0,11.1323,11.1966,11.1323,11.169,781141.0
2016-08-23 11:00:00,12.15,12.2,12.14,12.18,741803.0,11.169,11.215,11.1598,11.1966,741803.0
2016-08-23 11:05:00,12.18,12.19,12.08,12.09,505549.0,11.1966,11.2058,11.1047,11.1139,505549.0
2016-08-23 11:10:00,12.09,12.13,12.08,12.12,333214.0,11.1139,11.1507,11.1047,11.1415,333214.0
2016-08-23 11:15:00,12.12,12.16,12.11,12.15,315706.0,11.1415,11.1782,11.1323,11.169,315706.0
2016-08-23 11:20:00,12.15,12.18,12.13,12.17,222950.0,11.169,11.1966,11.1507,11.1874,222950.0
2016-08-23 11:25:00,12.17,12.18,12.14,12.14,327188.0,11.1874,11.1966,11.1598,11.1598,327188.0
2016-08-23 11:30:00,12.15,12.15,12.08,12.12,624913.0,11.169,11.169,11.1047,11.1415,624913.0
2016-08-23 11:35:00,12.12,12.14,12.08,12.13,241275.0,11.1415,11.1598,11.1047,11.1507,241275.0
2016-08-23 11:40:00,12.13,12.15,12.06,12.08,561943.0,11.1507,11.169,11.0863,11.1047,561943.0
2016-08-23 11:45:00,12.08,12.12,12.08,12.1,295874.0,11.1047,11.1415,11.1047,11.1231,295874.0
2016-08-23 11:50:00,12.1,12.11,12.04,12.04,185534.0,11.1231,11.1323,11.0679,11.0679,185534.0
2016-08-23 11:55:00,12.04,12.05,11.99,11.99,226096.0,11.0679,11.0771,11.022,11.022,226096.0
2016-08-23 12:00:00,12.0,12.04,11.97,12.01,247611.0,11.0311,11.0679,11.0036,11.0403,247611.0
2016-08-23 12:05:00,12.0,12.03,11.99,12.0,109980.0,11.0311,11.0587,11.022,11.0311,109980.0
2016-08-23 12:10:00,12.01,12.04,11.99,12.02,180346.0,11.0403,11.0679,11.022,11.0495,180346.0
2016-08-23 12:15:00,12.02,12.02,11.99,11.99,107185.0,11.0495,11.0495,11.022,11.022,107185.0
2016-08-23 12:20:00,11.99,12.01,11.98,12.0,109226.0,11.022,11.0403,11.0128,11.0311,109226.0
2016-08-23 12:25:00,11.99,12.01,11.98,11.98,98757.0,11.022,11.0403,11.0128,11.0128,98757.0
2016-08-23 12:30:00,11.98,12.0,11.98,12.0,82167.0,11.0128,11.0311,11.0128,11.0311,82167.0
2016-08-23 12:35:00,12.0,12.06,11.99,12.03,169309.0,11.0311,11.0863,11.022,11.0587,169309.0
2016-08-23 12:40:00,12.04,12.07,12.03,12.06,118078.0,11.0679,11.0955,11.0587,11.0863,118078.0
2016-08-23 12:45:00,12.07,12.08,12.06,12.08,95102.0,11.0955,11.1047,11.0863,11.1047,95102.0
2016-08-23 12:50:00,12.07,12.09,12.02,12.05,127245.0,11.0955,11.1139,11.0495,11.0771,127245.0
2016-08-23 12:55:00,12.05,12.06,12.03,12.05,100931.0,11.0771,11.0863,11.0587,11.0771,100931.0
2016-08-23 13:00:00,12.05,12.08,12.05,12.07,89549.0,11.0771,11.1047,11.0771,11.0955,89549.0
2016-08-23 13:05:00,12.06,12.07,12.01,12.04,137441.0,11.0863,11.0955,11.0403,11.0679,137441.0
2016-08-23 13:10:00,12.03,12.08,12.03,12.08,122851.0,11.0587,11.1047,11.0587,11.1047,122851.0
2016-08-23 13:15:00,12.08,12.08,12.05,12.07,146869.0,11.1047,11.1047,11.0771,11.0955,146869.0
2016-08-23 13:20:00,12.07,12.09,12.07,12.07,52065.0,11.0955,11.1139,11.0955,11.0955,52065.0
2016-08-23 13:25:00,12.08,12.09,12.07,12.09,56164.0,11.1047,11.1139,11.0955,11.1139,56164.0
2016-08-23 13:30:00,12.09,12.09,12.07,12.08,73403.0,11.1139,11.1139,11.0955,11.1047,73403.0
2016-08-23 13:35:00,12.07,12.08,12.05,12.05,79016.0,11.0955,11.1047,11.0771,11.0771,79016.0
2016-08-23 13:40:00,12.05,12.07,12.05,12.05,71429.0,11.0771,11.0955,11.0771,11.0771,71429.0
2016-08-23 13:45:00,12.05,12.09,12.05,12.09,148964.0,11.0771,11.1139,11.0771,11.1139,148964.0
2016-08-23 13:50:00,12.09,12.1,12.06,12.09,232939.0,11.1139,11.1231,11.0863,11.1139,232939.0
2016-08-23 13:55:00,12.1,12.12,12.09,12.11,185815.0,11.1231,11.1415,11.1139,11.1323,185815.0
2016-08-23 14:00:00,12.11,12.12,12.08,12.1,474645.0,11.1323,11.1415,11.1047,11.1231,474645.0
2016-08-23 14:05:00,12.11,12.11,12.07,12.08,341822.0,11.1323,11.1323,11.0955,11.1047,341822.0
2016-08-23 14:10:00,12.07,12.08,12.05,12.07,218663.0,11.0955,11.1047,11.0771,11.0955,218663.0
2016-08-23 14:15:00,12.06,12.07,12.05,12.05,186246.0,11.0863,11.0955,11.0771,11.0771,186246.0
2016-08-23 14:20:00,12.05,12.06,12.05,12.05,58171.0,11.0771,11.0863,11.0771,11.0771,58171.0
2016-08-23 14:25:00,12.06,12.06,12.05,12.05,83019.0,11.0863,11.0863,11.0771,11.0771,83019.0
2016-08-23 14:30:00,12.05,12.06,12.04,12.05,138514.0,11.0771,11.0863,11.0679,11.0771,138514.0
2016-08-23 14:35:00,12.04,12.05,12.03,12.03,116898.0,11.0679,11.0771,11.0587,11.0587,116898.0
2016-08-23 14:40:00,12.03,12.04,12.02,12.03,105858.0,11.0587,11.0679,11.0495,11.0587,105858.0
2016-08-23 14:45:00,12.02,12.04,12.02,12.02,100069.0,11.0495,11.0679,11.0495,11.0495,100069.0
2016-08-23 14:50:00,12.03,12.03,12.02,12.02,174392.0,11.0587,11.0587,11.0495,11.0495,174392.0
2016-08-23 14:55:00,12.02,12.05,12.0,12.04,156737.0,11.0495,11.0771,11.0311,11.0679,156737.0
2016-08-23 15:00:00,12.04,12.07,12.03,12.03,165068.0,11.0679,11.0955,11.0587,11.0587,165068.0
2016-08-23 15:05:00,12.03,12.05,12.03,12.04,100879.0,11.0587,11.0771,11.0587,11.0679,100879.0
2016-08-23 15:10:00,12.04,12.04,12.02,12.04,126395.0,11.0679,11.0679,11.0495,11.0679,126395.0
2016-08-23 15:15:00,12.03,12.04,12.02,12.02,86219.0,11.0587,11.0679,11.0495,11.0495,86219.0
2016-08-23 15:20:00,12.02,12.04,12.01,12.04,127274.0,11.0495,11.0679,11.0403,11.0679,127274.0
2016-08-23 15:25:00,12.04,12.04,12.02,12.02,100622.0,11.0679,11.0679,11.0495,11.0495,100622.0
2016-08-23 15:30:00,12.03,12.03,12.01,12.01,115767.0,11.0587,11.0587,11.0403,11.0403,115767.0
2016-08-23 15:35:00,12.01,12.02,12.0,12.01,262465.0,11.0403,11.0495,11.0311,11.0403,262465.0
2016-08-23 15:40:00,12.01,12.01,12.0,12.0,290329.0,11.0403,11.0403,11.0311,11.0311,290329.0
2016-08-23 15:45:00,12.01,12.01,11.99,11.99,249344.0,11.0403,11.0403,11.022,11.022,249344.0
2016-08-23 15:50:00,11.99,12.01,11.98,11.98,423993.0,11.022,11.0403,11.0128,11.0128,423993.0
2016-08-23 15:55:00,11.98,11.99,11.95,11.98,1281416.0,11.0128,11.022,10.9852,11.0128,1281416.0
2016-08-24 09:30:00,11.82,11.82,11.71,11.78,1417326.0,10.8657,10.8657,10.7646,10.8289,1417326.0
2016-08-24 09:35:00,11.78,11.86,11.73,11.76,1088469.0,10.8289,10.9025,10.7829,10.8105,1088469.0
2016-08-24 09:40:00,11.76,11.82,11.71,11.76,954818.0,10.8105,10.8657,10.7646,10.8105,954818.0
2016-08-24 09:45:00,11.76,11.84,11.76,11.82,410328.0,10.8105,10.8841,10.8105,10.8657,410328.0
2016-08-24 09:50:00,11.82,11.84,11.73,11.77,325613.0,10.8657,10.8841,10.7829,10.8197,325613.0
2016-08-24 09:55:00,11.77,11.79,11.68,11.69,868649.0,10.8197,10.8381,10.737,10.7462,868649.0
2016-08-24 10:00:00,11.69,11.7,11.64,11.7,759292.0,10.7462,10.7554,10.7002,10.7554,759292.0
2016-08-24 10:05:00,11.7,11.74,11.63,11.64,616014.0,10.7554,10.7921,10.691,10.7002,616014.0
2016-08-24 10:10:00,11.63,11.65,11.61,11.65,596609.0,10.691,10.7094,10.6726,10.7094,596609.0
2016-08-24 10:15:00,11.64,11.67,11.6,11.62,729875.0,10.7002,10.7278,10.6634,10.6818,729875.0
2016-08-24 10:20:00,11.62,11.63,11.56,11.58,724115.0,10.6818,10.691,10.6267,10.6451,724115.0
2016-08-24 10:25:00,11.58,11.59,11.54,11.58,521024.0,10.6451,10.6543,10.6083,10.6451,521024.0
2016-08-24 10:30:00,11.57,11.58,11.53,11.56,516799.0,10.6359,10.6451,10.5991,10.6267,516799.0
2016-08-24 10:35:00,11.55,11.59,11.53,11.53,446437.0,10.6175,10.6543,10.5991,10.5991,446437.0
2016-08-24 10:40:00,11.53,11.57,11.52,11.55,546603.0,10.5991,10.6359,10.5899,10.6175,546603.0
2016-08-24 10:45:00,11.55,11.56,11.52,11.54,411461.0,10.6175,10.6267,10.5899,10.6083,411461.0
2016-08-24 10:50:00,11.54,11.58,11.51,11.57,730612.0,10.6083,10.6451,10.5807,10.6359,730612.0
2016-08-24 10:55:00,11.58,11.59,11.55,11.56,308786.0,10.6451,10.6543,10.6175,10.6267,308786.0
2016-08-24 11:00:00,11.56,11.58,11.55,11.58,231156.0,10.6267,10.6451,10.6175,10.6451,231156.0
2016-08-24 11:05:00,11.58,11.63,11.57,11.61,409876.0,10.6451,10.691,10.6359,10.6726,409876.0
2016-08-24 11:10:00,11.61,11.62,11.59,11.61,266990.0,10.6726,10.6818,10.6543,10.6726,266990.0
2016-08-24 11:15:00,11.6,11.61,11.55,11.56,234389.0,10.6634,10.6726,10.6175,10.6267,234389.0
2016-08-24 11:20:00,11.55,11.56,11.54,11.55,510677.0,10.6175,10.6267,10.6083,10.6175,510677.0
2016-08-24 11:25:00,11.55,11.58,11.54,11.57,371093.0,10.6175,10.6451,10.6083,10.6359,371093.0
2016-08-24 11:30:00,11.57,11.58,11.52,11.52,204488.0,10.6359,10.6451,10.5899,10.5899,204488.0
2016-08-24 11:35:00,11.52,11.53,11.48,11.48,869750.0,10.5899,10.5991,10.5531,10.5531,869750.0
2016-08-24 11:40:00,11.48,11.5,11.43,11.43,555321.0,10.5531,10.5715,10.5072,10.5072,555321.0
2016-08-24 11:45:00,11.44,11.44,11.4,11.4,567244.0,10.5164,10.5164,10.4796,10.4796,567244.0
2016-08-24 11:50:00,11.41,11.42,11.37,11.38,993723.0,10.4888,10.498,10.452,10.4612,993723.0
2016-08-24 11:55:00,11.38,11.4,11.36,11.39,635518.0,10.4612,10.4796,10.4428,10.4704,635518.0
2016-08-24 12:00:00,11.38,11.39,11.35,11.35,408297.0,10.4612,10.4704,10.4336,10.4336,408297.0
2016-08-24 12:05:00,11.36,11.36,11.3,11.31,747551.0,10.4428,10.4428,10.3877,10.3969,747551.0
2016-08-24 12:10:00,11.32,11.37,11.32,11.35,652343.0,10.406,10.452,10.406,10.4336,652343.0
2016-08-24 12:15:00,11.35,11.37,11.34,11.34,346784.0,10.4336,10.452,10.4244,10.4244,346784.0
2016-08-24 12:20:00,11.35,11.35,11.28,11.29,686744.0,10.4336,10.4336,10.3693,10.3785,686744.0
2016-08-24 12:25:00,11.29,11.3,11.27,11.29,451367.0,10.3785,10.3877,10.3601,10.3785,451367.0
2016-08-24 12:30:00,11.29,11.33,11.29,11.32,459781.0,10.3785,10.4152,10.3785,10.406,459781.0
2016-08-24 12:35:00,11.32,11.33,11.31,11.33,274897.0,10.406,10.4152,10.3969,10.4152,274897.0
2016-08-24 12:40:00,11.32,11.33,11.3,11.3,224339.0,10.406,10.4152,10.3877,10.3877,224339.0
2016-08-24 12:45:00,11.3,11.32,11.3,11.32,236210.0,10.3877,10.406,10.3877,10.406,236210.0
2016-08-24 12:50:00,11.32,11.34,11.31,11.34,238677.0,10.406,10.4244,10.3969,10.4244,238677.0
2016-08-24 12:55:00,11.34,11.38,11.33,11.37,242621.0,10.4244,10.4612,10.4152,10.452,242621.0
2016-08-24 13:00:00,11.37,11.37,11.33,11.36,230377.0,10.452,10.452,10.4152,10.4428,230377.0
2016-08-24 13:05:00,11.37,11.41,11.36,11.41,368892.0,10.452,10.4888,10.4428,10.4888,368892.0
2016-08-24 13:10:00,11.41,11.43,11.39,11.41,408839.0,10.4888,10.5072,10.4704,10.4888,408839.0
2016-08-24 13:15:00,11.42,11.42,11.39,11.4,163051.0,10.498,10.498,10.4704,10.4796,163051.0
2016-08-24 13:20:00,11.4,11.4,11.36,11.37,126631.0,10.4796,10.4796,10.4428,10.452,126631.0
2016-08-24 13:25:00,11.36,11.4,11.36,11.38,166747.0,10.4428,10.4796,10.4428,10.4612,166747.0
2016-08-24 13:30:00,11.37,11.38,11.35,11.36,147814.0,10.452,10.4612,10.4336,10.4428,147814.0
2016-08-24 13:35:00,11.37,11.37,11.35,11.35,107292.0,10.452,10.452,10.4336,10.4336,107292.0
2016-08-24 13:40:00,11.36,11.36,11.32,11.35,234664.0,10.4428,10.4428,10.406,10.4336,234664.0
2016-08-24 13:45:00,11.35,11.36,11.33,11.34,177603.0,10.4336,10.4428,10.4152,10.4244,177603.0
2016-08-24 13:50:00,11.33,11.36,11.33,11.35,153934.0,10.4152,10.4428,10.4152,10.4336,153934.0
2016-08-24 13:55:00,11.34,11.36,11.33,11.34,184707.0,10.4244,10.4428,10.4152,10.4244,184707.0
2016-08-24 14:00:00,11.33,11.34,11.28,11.28,394029.0,10.4152,10.4244,10.3693,10.3693,394029.0
2016-08-24 14:05:00,11.28,11.29,11.24,11.29,722490.0,10.3693,10.3785,10.3325,10.3785,722490.0
2016-08-24 14:10:00,11.28,11.31,11.25,11.31,241821.0,10.3693,10.3969,10.3417,10.3969,241821.0
2016-08-24 14:15:00,11.31,11.33,11.3,11.3,377915.0,10.3969,10.4152,10.3877,10.3877,377915.0
2016-08-24 14:20:00,11.31,11.31,11.22,11.23,786322.0,10.3969,10.3969,10.3141,10.3233,786322.0
2016-08-24 14:25:00,11.23,11.27,11.21,11.24,782697.0,10.3233,10.3601,10.3049,10.3325,782697.0
2016-08-24 14:30:00,11.25,11.26,11.22,11.24,558901.0,10.3417,10.3509,10.3141,10.3325,558901.0
2016-08-24 14:35:00,11.24,11.25,11.21,11.22,532556.0,10.3325,10.3417,10.3049,10.3141,532556.0
2016-08-24 14:40:00,11.23,11.25,11.22,11.23,411103.0,10.3233,10.3417,10.3141,10.3233,411103.0
2016-08-24 14:45:00,11.23,11.24,11.2,11.2,480288.0,10.3233,10.3325,10.2957,10.2957,480288.0
2016-08-24 14:50:00,11.21,11.21,11.14,11.15,714154.0,10.3049,10.3049,10.2406,10.2498,714154.0
2016-08-24 14:55:00,11.16,11.23,11.15,11.22,504163.0,10.259,10.3233,10.2498,10.3141,504163.0
2016-08-24 15:00:00,11.21,11.22,11.17,11.19,366915.0,10.3049,10.3141,10.2682,10.2865,366915.0
2016-08-24 15:05:00,11.19,11.19,11.08,11.09,840066.0,10.2865,10.2865,10.1854,10.1946,840066.0
2016-08-24 15:10:00,11.09,11.1,11.05,11.05,577532.0,10.1946,10.2038,10.1578,10.1578,577532.0
2016-08-24 15:15:00,11.05,11.06,11.04,11.06,372536.0,10.1578,10.167,10.1487,10.167,372536.0
2016-08-24 15:20:00,11.06,11.08,11.05,11.07,525983.0,10.167,10.1854,10.1578,10.1762,525983.0
2016-08-24 15:25:00,11.07,11.1,11.05,11.1,568982.0,10.1762,10.2038,10.1578,10.2038,568982.0
2016-08-24 15:30:00,11.09,11.15,11.09,11.13,720117.0,10.1946,10.2498,10.1946,10.2314,720117.0
2016-08-24 15:35:00,11.13,11.15,11.06,11.09,1110496.0,10.2314,10.2498,10.167,10.1946,1110496.0
2016-08-24 15:40:00,11.09,11.14,11.09,11.13,923597.0,10.1946,10.2406,10.1946,10.2314,923597.0
2016-08-24 15:45:00,11.13,11.14,11.11,11.13,946613.0,10.2314,10.2406,10.213,10.2314,946613.0
2016-08-24 15:50:00,11.13,11.13,11.1,11.11,1043541.0,10.2314,10.2314,10.2038,10.213,1043541.0
2016-08-24 15:55:00,11.11,11.13,11.08,11.09,2096131.0,10.213,10.2314,10.1854,10.1946,2096131.0
2016-08-25 09:30:00,11.08,11.13,11.02,11.1,1173730.0,10.1854,10.2314,10.1303,10.2038,1173730.0
2016-08-25 09:35:00,11.1,11.3,11.09,11.26,973048.0,10.2038,10.3877,10.1946,10.3509,973048.0
2016-08-25 09:40:00,11.26,11.27,11.16,11.17,751453.0,10.3509,10.3601,10.259,10.2682,751453.0
2016-08-25 09:45:00,11.17,11.25,11.16,11.23,641707.0,10.2682,10.3417,10.259,10.3233,641707.0
2016-08-25 09:50:00,11.22,11.22,11.17,11.19,363685.0,10.3141,10.3141,10.2682,10.2865,363685.0
2016-08-25 09:55:00,11.19,11.2,11.13,11.15,655015.0,10.2865,10.2957,10.2314,10.2498,655015.0
2016-08-25 10:00:00,11.15,11.24,11.13,11.24,617975.0,10.2498,10.3325,10.2314,10.3325,617975.0
2016-08-25 10:05:00,11.24,11.26,11.17,11.21,313260.0,10.3325,10.3509,10.2682,10.3049,313260.0
2016-08-25 10:10:00,11.22,11.22,11.17,11.2,259656.0,10.3141,10.3141,10.2682,10.2957,259656.0
2016-08-25 10:15:00,11.19,11.2,11.11,11.12,268644.0,10.2865,10.2957,10.213,10.2222,268644.0
2016-08-25 10:20:00,11.12,11.13,11.08,11.1,697494.0,10.2222,10.2314,10.1854,10.2038,697494.0
2016-08-25 10:25:00,11.1,11.12,11.09,11.1,318223.0,10.2038,10.2222,10.1946,10.2038,318223.0
2016-08-25 10:30:00,11.1,11.13,11.1,11.1,260308.0,10.2038,10.2314,10.2038,10.2038,260308.0
2016-08-25 10:35:00,11.11,11.11,11.01,11.04,492373.0,10.213,10.213,10.1211,10.1487,492373.0
2016-08-25 10:40:00,11.04,11.07,11.03,11.06,220540.0,10.1487,10.1762,10.1395,10.167,220540.0
2016-08-25 10:45:00,11.07,11.11,11.07,11.09,244152.0,10.1762,10.213,10.1762,10.1946,244152.0
2016-08-25 10:50:00,11.09,11.1,11.02,11.02,375590.0,10.1946,10.2038,10.1303,10.1303,375590.0
2016-08-25 10:55:00,11.03,11.04,10.99,10.99,978336.0,10.1395,10.1487,10.1027,10.1027,978336.0
2016-08-25 11:00:00,11.0,11.03,10.98,11.02,750647.0,10.1119,10.1395,10.0935,10.1303,750647.0
2016-08-25 11:05:00,11.02,11.02,10.99,11.0,379106.0,10.1303,10.1303,10.1027,10.1119,379106.0
2016-08-25 11:10:00,11.0,11.01,10.98,11.01,255012.0,10.1119,10.1211,10.0935,10.1211,255012.0
2016-08-25 11:15:00,11.0,11.03,11.0,11.02,311013.0,10.1119,10.1395,10.1119,10.1303,311013.0
2016-08-25 11:20:00,11.03,11.04,11.02,11.04,251536.0,10.1395,10.1487,10.1303,10.1487,251536.0
2016-08-25 11:25:00,11.04,11.06,11.01,11.05,389603.0,10.1487,10.167,10.1211,10.1578,389603.0
2016-08-25 11:30:00,11.05,11.06,11.01,11.01,558987.0,10.1578,10.167,10.1211,10.1211,558987.0
2016-08-25 11:35:00,11.01,11.03,11.0,11.01,156902.0,10.1211,10.1395,10.1119,10.1211,156902.0
2016-08-25 11:40:00,11.01,11.03,11.01,11.02,308686.0,10.1211,10.1395,10.1211,10.1303,308686.0
2016-08-25 11:45:00,11.01,11.03,10.98,10.98,360559.0,10.1211,10.1395,10.0935,10.0935,360559.0
2016-08-25 11:50:00,10.99,10.99,10.95,10.96,452104.0,10.1027,10.1027,10.0659,10.0751,452104.0
2016-08-25 11:55:00,10.96,10.97,10.93,10.96,265925.0,10.0751,10.0843,10.0475,10.0751,265925.0
2016-08-25 12:00:00,10.96,10.96,10.93,10.95,149376.0,10.0751,10.0751,10.0475,10.0659,149376.0
2016-08-25 12:05:00,10.95,10.95,10.93,10.94,70648.0,10.0659,10.0659,10.0475,10.0567,70648.0
2016-08-25 12:10:00,10.93,10.94,10.9,10.9,227329.0,10.0475,10.0567,10.02,10.02,227329.0
2016-08-25 12:15:00,10.91,10.96,10.91,10.96,272683.0,10.0292,10.0751,10.0292,10.0751,272683.0
2016-08-25 12:20:00,10.96,11.01,10.95,11.0,192834.0,10.0751,10.1211,10.0659,10.1119,192834.0
2016-08-25 12:25:00,10.99,11.0,10.96,10.97,332027.0,10.1027,10.1119,10.0751,10.0843,332027.0
2016-08-25 12:30:00,10.97,10.99,10.96,10.99,218831.0,10.0843,10.1027,10.0751,10.1027,218831.0
2016-08-25 12:35:00,10.99,11.01,10.98,10.99,158290.0,10.1027,10.1211,10.0935,10.1027,158290.0
2016-08-25 12:40:00,10.99,11.0,10.95,10.95,202119.0,10.1027,10.1119,10.0659,10.0659,202119.0
2016-08-25 12:45:00,10.96,10.97,10.93,10.93,190039.0,10.0751,10.0843,10.0475,10.0475,190039.0
2016-08-25 12:50:00,10.93,10.95,10.92,10.95,142003.0,10.0475,10.0659,10.0383,10.0659,142003.0
2016-08-25 12:55:00,10.95,10.95,10.92,10.94,130504.0,10.0659,10.0659,10.0383,10.0567,130504.0
2016-08-25 13:00:00,10.94,10.96,10.93,10.94,151971.0,10.0567,10.0751,10.0475,10.0567,151971.0
2016-08-25 13:05:00,10.95,10.95,10.91,10.93,313779.0,10.0659,10.0659,10.0292,10.0475,313779.0
2016-08-25 13:10:00,10.93,10.93,10.91,10.92,163676.0,10.0475,10.0475,10.0292,10.0383,163676.0
2016-08-25 13:15:00,10.92,10.95,10.91,10.93,159189.0,10.0383,10.0659,10.0292,10.0475,159189.0
2016-08-25 13:20:00,10.93,10.95,10.93,10.95,362864.0,10.0475,10.0659,10.0475,10.0659,362864.0
2016-08-25 13:25:00,10.94,10.97,10.93,10.95,616054.0,10.0567,10.0843,10.0475,10.0659,616054.0
2016-08-25 13:30:00,10.95,10.96,10.94,10.94,165676.0,10.0659,10.0751,10.0567,10.0567,165676.0
2016-08-25 13:35:00,10.94,10.95,10.91,10.92,443267.0,10.0567,10.0659,10.0292,10.0383,443267.0
2016-08-25 13:40:00,10.92,10.93,10.9,10.9,194440.0,10.0383,10.0475,10.02,10.02,194440.0
2016-08-25 13:45:00,10.91,10.92,10.9,10.91,309761.0,10.0292,10.0383,10.02,10.0292,309761.0
2016-08-25 13:50:00,10.91,10.92,10.89,10.91,779191.0,10.0292,10.0383,10.0108,10.0292,779191.0
2016-08-25 13:55:00,10.91,10.93,10.9,10.93,240070.0,10.0292,10.0475,10.02,10.0475,240070.0
2016-08-25 14:00:00,10.92,10.93,10.92,10.93,114141.0,10.0383,10.0475,10.0383,10.0475,114141.0
2016-08-25 14:05:00,10.92,10.94,10.91,10.92,299853.0,10.0383,10.0567,10.0292,10.0383,299853.0
2016-08-25 14:10:00,10.92,10.93,10.91,10.92,122389.0,10.0383,10.0475,10.0292,10.0383,122389.0
2016-08-25 14:15:00,10.92,10.93,10.91,10.93,119319.0,10.0383,10.0475,10.0292,10.0475,119319.0
2016-08-25 14:20:00,10.93,10.98,10.92,10.98,253691.0,10.0475,10.0935,10.0383,10.0935,253691.0
2016-08-25 14:25:00,10.98,11.0,10.97,11.0,204254.0,10.0935,10.1119,10.0843,10.1119,204254.0
2016-08-25 14:30:00,11.0,11.03,10.99,11.0,371923.0,10.1119,10.1395,10.1027,10.1119,371923.0
2016-08-25 14:35:00,10.99,11.0,10.97,10.97,94917.0,10.1027,10.1119,10.0843,10.0843,94917.0
2016-08-25 14:40:00,10.97,11.0,10.97,10.99,101483.0,10.0843,10.1119,10.0843,10.1027,101483.0
2016-08-25 14:45:00,10.99,11.0,10.97,10.98,225364.0,10.1027,10.1119,10.0843,10.0935,225364.0
2016-08-25 14:50:00,10.98,11.02,10.97,11.02,631566.0,10.0935,10.1303,10.0843,10.1303,631566.0
2016-08-25 14:55:00,11.01,11.02,10.97,11.02,334132.0,10.1211,10.1303,10.0843,10.1303,334132.0
2016-08-25 15:00:00,11.02,11.02,10.99,11.0,239041.0,10.1303,10.1303,10.1027,10.1119,239041.0
2016-08-25 15:05:00,11.0,11.07,10.99,11.06,684114.0,10.1119,10.1762,10.1027,10.167,684114.0
2016-08-25 15:10:00,11.07,11.12,11.06,11.1,419770.0,10.1762,10.2222,10.167,10.2038,419770.0
2016-08-25 15:15:00,11.11,11.11,11.08,11.09,270087.0,10.213,10.213,10.1854,10.1946,270087.0
2016-08-25 15:20:00,11.09,11.1,11.08,11.1,248326.0,10.1946,10.2038,10.1854,10.2038,248326.0
2016-08-25 15:25:00,11.1,11.11,11.09,11.1,194533.0,10.2038,10.213,10.1946,10.2038,194533.0
2016-08-25 15:30:00,11.1,11.11,11.06,11.07,445536.0,10.2038,10.213,10.167,10.1762,445536.0
2016-08-25 15:35:00,11.07,11.08,11.06,11.08,259002.0,10.1762,10.1854,10.167,10.1854,259002.0
2016-08-25 15:40:00,11.08,11.08,11.05,11.07,303473.0,10.1854,10.1854,10.1578,10.1762,303473.0
2016-08-25 15:45:00,11.07,11.07,11.06,11.07,285652.0,10.1762,10.1762,10.167,10.1762,285652.0
2016-08-25 15:50:00,11.07,11.08,11.06,11.07,636112.0,10.1762,10.1854,10.167,10.1762,636112.0
2016-08-25 15:55:00,11.06,11.09,11.06,11.08,1360652.0,10.167,10.1946,10.167,10.1854,1360652.0
2016-08-26 09:30:00,11.24,11.33,11.2,11.32,1020106.0,10.3325,10.4152,10.2957,10.406,1020106.0
2016-08-26 09:35:00,11.32,11.35,11.24,11.27,700641.0,10.406,10.4336,10.3325,10.3601,700641.0
2016-08-26 09:40:00,11.28,11.31,11.2,11.23,524469.0,10.3693,10.3969,10.2957,10.3233,524469.0
2016-08-26 09:45:00,11.23,11.25,11.18,11.21,404489.0,10.3233,10.3417,10.2774,10.3049,404489.0
2016-08-26 09:50:00,11.2,11.23,11.16,11.21,249704.0,10.2957,10.3233,10.259,10.3049,249704.0
2016-08-26 09:55:00,11.22,11.23,11.17,11.21,329029.0,10.3141,10.3233,10.2682,10.3049,329029.0
2016-08-26 10:00:00,11.21,11.21,11.01,11.18,976250.0,10.3049,10.3049,10.1211,10.2774,976250.0
2016-08-26 10:05:00,11.18,11.21,11.14,11.21,436372.0,10.2774,10.3049,10.2406,10.3049,436372.0
2016-08-26 10:10:00,11.22,11.25,11.17,11.2,500240.0,10.3141,10.3417,10.2682,10.2957,500240.0
2016-08-26 10:15:00,11.21,11.45,11.2,11.44,1483394.0,10.3049,10.5256,10.2957,10.5164,1483394.0
2016-08-26 10:20:00,11.44,11.52,11.4,11.49,1326117.0,10.5164,10.5899,10.4796,10.5623,1326117.0
2016-08-26 10:25:00,11.49,11.58,11.49,11.53,1310787.0,10.5623,10.6451,10.5623,10.5991,1310787.0
2016-08-26 10:30:00,11.54,11.54,11.43,11.44,377726.0,10.6083,10.6083,10.5072,10.5164,377726.0
2016-08-26 10:35:00,11.44,11.47,11.42,11.46,353275.0,10.5164,10.5439,10.498,10.5347,353275.0
2016-08-26 10:40:00,11.46,11.47,11.33,11.33,489492.0,10.5347,10.5439,10.4152,10.4152,489492.0
2016-08-26 10:45:00,11.34,11.41,11.32,11.4,408389.0,10.4244,10.4888,10.406,10.4796,408389.0
2016-08-26 10:50:00,11.39,11.4,11.33,11.4,533854.0,10.4704,10.4796,10.4152,10.4796,533854.0
2016-08-26 10:55:00,11.4,11.45,11.37,11.41,433370.0,10.4796,10.5256,10.452,10.4888,433370.0
2016-08-26 11:00:00,11.4,11.41,11.34,11.38,256138.0,10.4796,10.4888,10.4244,10.4612,256138.0
2016-08-26 11:05:00,11.39,11.45,11.39,11.43,389907.0,10.4704,10.5256,10.4704,10.5072,389907.0
2016-08-26 11:10:00,11.43,11.48,11.38,11.48,332247.0,10.5072,10.5531,10.4612,10.5531,332247.0
2016-08-26 11:15:00,11.48,11.48,11.41,11.42,243401.0,10.5531,10.5531,10.4888,10.498,243401.0
2016-08-26 11:20:00,11.42,11.48,11.41,11.44,184421.0,10.498,10.5531,10.4888,10.5164,184421.0
2016-08-26 11:25:00,11.44,11.49,11.43,11.45,211738.0,10.5164,10.5623,10.5072,10.5256,211738.0
2016-08-26 11:30:00,11.45,11.46,11.42,11.46,135588.0,10.5256,10.5347,10.498,10.5347,135588.0
2016-08-26 11:35:00,11.45,11.46,11.31,11.32,352611.0,10.5256,10.5347,10.3969,10.406,352611.0
2016-08-26 11:40:00,11.32,11.35,11.28,11.35,439546.0,10.406,10.4336,10.3693,10.4336,439546.0
2016-08-26 11:45:00,11.35,11.35,11.28,11.3,519715.0,10.4336,10.4336,10.3693,10.3877,519715.0
2016-08-26 11:50:00,11.31,11.31,11.17,11.25,607626.0,10.3969,10.3969,10.2682,10.3417,607626.0
2016-08-26 11:55:00,11.26,11.27,11.21,11.22,274247.0,10.3509,10.3601,10.3049,10.3141,274247.0
2016-08-26 12:00:00,11.21,11.22,11.1,11.11,431666.0,10.3049,10.3141,10.2038,10.213,431666.0
2016-08-26 12:05:00,11.11,11.11,11.04,11.11,663820.0,10.213,10.213,10.1487,10.213,663820.0
2016-08-26 12:10:00,11.11,11.11,11.05,11.08,396016.0,10.213,10.213,10.1578,10.1854,396016.0
2016-08-26 12:15:00,11.08,11.09,11.05,11.07,340424.0,10.1854,10.1946,10.1578,10.1762,340424.0
2016-08-26 12:20:00,11.06,11.13,11.05,11.11,276417.0,10.167,10.2314,10.1578,10.213,276417.0
2016-08-26 12:25:00,11.11,11.13,11.07,11.13,251536.0,10.213,10.2314,10.1762,10.2314,251536.0
2016-08-26 12:30:00,11.12,11.13,11.07,11.1,175089.0,10.2222,10.2314,10.1762,10.2038,175089.0
2016-08-26 12:35:00,11.1,11.16,11.09,11.13,288864.0,10.2038,10.259,10.1946,10.2314,288864.0
2016-08-26 12:40:00,11.14,11.16,11.12,11.14,149002.0,10.2406,10.259,10.2222,10.2406,149002.0
2016-08-26 12:45:00,11.14,11.17,11.13,11.16,163195.0,10.2406,10.2682,10.2314,10.259,163195.0
2016-08-26 12:50:00,11.16,11.21,11.14,11.18,396815.0,10.259,10.3049,10.2406,10.2774,396815.0
2016-08-26 12:55:00,11.18,11.19,11.16,11.17,207754.0,10.2774,10.2865,10.259,10.2682,207754.0
2016-08-26 13:00:00,11.16,11.18,11.13,11.14,261945.0,10.259,10.2774,10.2314,10.2406,261945.0
2016-08-26 13:05:00,11.14,11.15,11.1,11.12,219681.0,10.2406,10.2498,10.2038,10.2222,219681.0
2016-08-26 13:10:00,11.12,11.15,11.09,11.09,127984.0,10.2222,10.2498,10.1946,10.1946,127984.0
2016-08-26 13:15:00,11.09,11.11,11.07,11.07,136861.0,10.1946,10.213,10.1762,10.1762,136861.0
2016-08-26 13:20:00,11.08,11.09,11.06,11.07,153813.0,10.1854,10.1946,10.167,10.1762,153813.0
2016-08-26 13:25:00,11.08,11.1,11.07,11.09,138020.0,10.1854,10.2038,10.1762,10.1946,138020.0
2016-08-26 13:30:00,11.08,11.09,11.08,11.09,102005.0,10.1854,10.1946,10.1854,10.1946,102005.0
2016-08-26 13:35:00,11.08,11.09,11.04,11.04,275519.0,10.1854,10.1946,10.1487,10.1487,275519.0
2016-08-26 13:40:00,11.04,11.05,11.03,11.03,144813.0,10.1487,10.1578,10.1395,10.1395,144813.0
2016-08-26 13:45:00,11.04,11.04,11.0,11.01,365090.0,10.1487,10.1487,10.1119,10.1211,365090.0
2016-08-26 13:50:00,11.01,11.02,10.98,11.02,489814.0,10.1211,10.1303,10.0935,10.1303,489814.0
2016-08-26 13:55:00,11.02,11.06,11.01,11.05,287215.0,10.1303,10.167,10.1211,10.1578,287215.0
2016-08-26 14:00:00,11.05,11.06,11.03,11.03,163283.0,10.1578,10.167,10.1395,10.1395,163283.0
2016-08-26 14:05:00,11.03,11.04,11.01,11.02,157973.0,10.1395,10.1487,10.1211,10.1303,157973.0
2016-08-26 14:10:00,11.02,11.03,10.98,10.99,223588.0,10.1303,10.1395,10.0935,10.1027,223588.0
2016-08-26 14:15:00,10.99,10.99,10.96,10.97,245091.0,10.1027,10.1027,10.0751,10.0843,245091.0
2016-08-26 14:20:00,10.97,11.01,10.96,10.96,343925.0,10.0843,10.1211,10.0751,10.0751,343925.0
2016-08-26 14:25:00,10.96,10.97,10.92,10.92,261349.0,10.0751,10.0843,10.0383,10.0383,261349.0
2016-08-26 14:30:00,10.93,10.93,10.89,10.9,316500.0,10.0475,10.0475,10.0108,10.02,316500.0
2016-08-26 14:35:00,10.9,10.91,10.85,10.88,510822.0,10.02,10.0292,9.974,10.0016,510822.0
2016-08-26 14:40:00,10.87,10.89,10.85,10.85,248830.0,9.9924,10.0108,9.974,9.974,248830.0
2016-08-26 14:45:00,10.85,10.87,10.82,10.87,347109.0,9.974,9.9924,9.9464,9.9924,347109.0
2016-08-26 14:50:00,10.87,10.87,10.85,10.86,213074.0,9.9924,9.9924,9.974,9.9832,213074.0
2016-08-26 14:55:00,10.85,10.9,10.84,10.88,301894.0,9.974,10.02,9.9648,10.0016,301894.0
2016-08-26 15:00:00,10.87,10.88,10.82,10.83,311377.0,9.9924,10.0016,9.9464,9.9556,311377.0
2016-08-26 15:05:00,10.83,10.85,10.82,10.85,225687.0,9.9556,9.974,9.9464,9.974,225687.0
2016-08-26 15:10:00,10.85,10.87,10.83,10.86,285406.0,9.974,9.9924,9.9556,9.9832,285406.0
2016-08-26 15:15:00,10.86,10.87,10.85,10.85,218418.0,9.9832,9.9924,9.974,9.974,218418.0
2016-08-26 15:20:00,10.86,10.86,10.83,10.86,267059.0,9.9832,9.9832,9.9556,9.9832,267059.0
2016-08-26 15:25:00,10.86,10.9,10.85,10.88,321220.0,9.9832,10.02,9.974,10.0016,321220.0
2016-08-26 15:30:00,10.87,10.96,10.87,10.94,378318.0,9.9924,10.0751,9.9924,10.0567,378318.0
2016-08-26 15:35:00,10.94,10.95,10.91,10.93,315514.0,10.0567,10.0659,10.0292,10.0475,315514.0
2016-08-26 15:40:00,10.93,10.95,10.89,10.89,439552.0,10.0475,10.0659,10.0108,10.0108,439552.0
2016-08-26 15:45:00,10.89,10.9,10.86,10.88,447903.0,10.0108,10.02,9.9832,10.0016,447903.0
2016-08-26 15:50:00,10.88,10.89,10.86,10.87,496405.0,10.0016,10.0108,9.9832,9.9924,496405.0
2016-08-26 15:55:00,10.87,10.89,10.86,10.89,1435693.0,9.9924,10.0108,9.9832,10.0108,1435693.0
2016-08-29 09:30:00,10.82,10.96,10.8,10.92,801060.0,9.9464,10.0751,9.928,10.0383,801060.0
2016-08-29 09:35:00,10.92,10.99,10.92,10.95,602632.0,10.0383,10.1027,10.0383,10.0659,602632.0
2016-08-29 09:40:00,10.95,11.0,10.94,10.98,405012.0,10.0659,10.1119,10.0567,10.0935,405012.0
2016-08-29 09:45:00,10.99,11.04,10.98,11.03,467670.0,10.1027,10.1487,10.0935,10.1395,467670.0
2016-08-29 09:50:00,11.03,11.05,10.95,10.96,463044.0,10.1395,10.1578,10.0659,10.0751,463044.0
2016-08-29 09:55:00,10.96,11.0,10.95,10.98,211118.0,10.0751,10.1119,10.0659,10.0935,211118.0
2016-08-29 10:00:00,10.99,11.01,10.94,10.99,486251.0,10.1027,10.1211,10.0567,10.1027,486251.0
2016-08-29 10:05:00,10.98,11.02,10.96,11.01,298346.0,10.0935,10.1303,10.0751,10.1211,298346.0
2016-08-29 10:10:00,11.02,11.04,10.99,10.99,245009.0,10.1303,10.1487,10.1027,10.1027,245009.0
2016-08-29 10:15:00,10.99,11.04,10.99,11.01,182825.0,10.1027,10.1487,10.1027,10.1211,182825.0
2016-08-29 10:20:00,11.01,11.02,10.97,10.99,185825.0,10.1211,10.1303,10.0843,10.1027,185825.0
2016-08-29 10:25:00,10.99,11.01,10.99,11.0,134837.0,10.1027,10.1211,10.1027,10.1119,134837.0
2016-08-29 10:30:00,11.01,11.01,10.92,10.92,417789.0,10.1211,10.1211,10.0383,10.0383,417789.0
2016-08-29 10:35:00,10.93,10.94,10.85,10.9,470739.0,10.0475,10.0567,9.974,10.02,470739.0
2016-08-29 10:40:00,10.89,10.95,10.89,10.94,198593.0,10.0108,10.0659,10.0108,10.0567,198593.0
2016-08-29 10:45:00,10.93,10.98,10.92,10.97,121995.0,10.0475,10.0935,10.0383,10.0843,121995.0
2016-08-29 10:50:00,10.97,11.0,10.94,10.96,272283.0,10.0843,10.1119,10.0567,10.0751,272283.0
2016-08-29 10:55:00,10.97,11.0,10.96,10.98,129235.0,10.0843,10.1119,10.0751,10.0935,129235.0
2016-08-29 11:00:00,10.99,11.01,10.97,10.98,311892.0,10.1027,10.1211,10.0843,10.0935,311892.0
2016-08-29 11:05:00,10.98,11.0,10.96,11.0,131972.0,10.0935,10.1119,10.0751,10.1119,131972.0
2016-08-29 11:10:00,11.0,11.01,10.97,10.97,146259.0,10.1119,10.1211,10.0843,10.0843,146259.0
2016-08-29 11:15:00,10.98,11.0,10.97,10.98,114278.0,10.0935,10.1119,10.0843,10.0935,114278.0
2016-08-29 11:20:00,10.99,11.04,10.98,11.0,304297.0,10.1027,10.1487,10.0935,10.1119,304297.0
2016-08-29 11:25:00,10.99,11.02,10.98,11.01,127962.0,10.1027,10.1303,10.0935,10.1211,127962.0
2016-08-29 11:30:00,11.01,11.03,11.0,11.0,191779.0,10.1211,10.1395,10.1119,10.1119,191779.0
2016-08-29 11:35:00,11.0,11.02,11.0,11.01,83727.0,10.1119,10.1303,10.1119,10.1211,83727.0
2016-08-29 11:40:00,11.01,11.05,11.0,11.04,284542.0,10.1211,10.1578,10.1119,10.1487,284542.0
2016-08-29 11:45:00,11.04,11.07,11.03,11.05,277611.0,10.1487,10.1762,10.1395,10.1578,277611.0
2016-08-29 11:50:00,11.05,11.1,11.05,11.07,392079.0,10.1578,10.2038,10.1578,10.1762,392079.0
2016-08-29 11:55:00,11.06,11.07,11.05,11.05,81932.0,10.167,10.1762,10.1578,10.1578,81932.0
2016-08-29 12:00:00,11.06,11.1,11.05,11.07,122780.0,10.167,10.2038,10.1578,10.1762,122780.0
2016-08-29 12:05:00,11.07,11.09,11.06,11.08,88220.0,10.1762,10.1946,10.167,10.1854,88220.0
2016-08-29 12:10:00,11.08,11.1,11.07,11.1,91163.0,10.1854,10.2038,10.1762,10.2038,91163.0
2016-08-29 12:15:00,11.09,11.1,11.05,11.05,131212.0,10.1946,10.2038,10.1578,10.1578,131212.0
2016-08-29 12:20:00,11.05,11.07,11.03,11.04,128615.0,10.1578,10.1762,10.1395,10.1487,128615.0
2016-08-29 12:25:00,11.04,11.08,11.03,11.06,102435.0,10.1487,10.1854,10.1395,10.167,102435.0
2016-08-29 12:30:00,11.07,11.07,11.04,11.05,78897.0,10.1762,10.1762,10.1487,10.1578,78897.0
2016-08-29 12:35:00,11.05,11.06,11.05,11.05,27120.0,10.1578,10.167,10.1578,10.1578,27120.0
2016-08-29 12:40:00,11.06,11.07,11.05,11.07,78813.0,10.167,10.1762,10.1578,10.1762,78813.0
2016-08-29 12:45:00,11.07,11.1,11.06,11.09,152040.0,10.1762,10.2038,10.167,10.1946,152040.0
2016-08-29 12:50:00,11.09,11.1,11.08,11.1,48008.0,10.1946,10.2038,10.1854,10.2038,48008.0
2016-08-29 12:55:00,11.1,11.1,11.08,11.08,78152.0,10.2038,10.2038,10.1854,10.1854,78152.0
2016-08-29 13:00:00,11.08,11.1,11.07,11.09,89428.0,10.1854,10.2038,10.1762,10.1946,89428.0
2016-08-29 13:05:00,11.1,11.1,11.08,11.09,71400.0,10.2038,10.2038,10.1854,10.1946,71400.0
2016-08-29 13:10:00,11.09,11.1,11.08,11.09,46436.0,10.1946,10.2038,10.1854,10.1946,46436.0
2016-08-29 13:15:00,11.08,11.1,11.08,11.08,280817.0,10.1854,10.2038,10.1854,10.1854,280817.0
2016-08-29 13:20:00,11.08,11.11,11.08,11.1,112029.0,10.1854,10.213,10.1854,10.2038,112029.0
2016-08-29 13:25:00,11.1,11.11,11.09,11.1,98387.0,10.2038,10.213,10.1946,10.2038,98387.0
2016-08-29 13:30:00,11.1,11.11,11.09,11.09,74209.0,10.2038,10.213,10.1946,10.1946,74209.0
2016-08-29 13:35:00,11.09,11.1,11.08,11.09,113951.0,10.1946,10.2038,10.1854,10.1946,113951.0
2016-08-29 13:40:00,11.08,11.09,11.06,11.07,87787.0,10.1854,10.1946,10.167,10.1762,87787.0
2016-08-29 13:45:00,11.06,11.1,11.06,11.1,111985.0,10.167,10.2038,10.167,10.2038,111985.0
2016-08-29 13:50:00,11.1,11.1,11.07,11.07,94687.0,10.2038,10.2038,10.1762,10.1762,94687.0
2016-08-29 13:55:00,11.07,11.08,11.05,11.05,94078.0,10.1762,10.1854,10.1578,10.1578,94078.0
2016-08-29 14:00:00,11.05,11.07,11.05,11.07,176425.0,10.1578,10.1762,10.1578,10.1762,176425.0
2016-08-29 14:05:00,11.07,11.07,11.04,11.05,114450.0,10.1762,10.1762,10.1487,10.1578,114450.0
2016-08-29 14:10:00,11.06,11.06,11.05,11.05,73331.0,10.167,10.167,10.1578,10.1578,73331.0
2016-08-29 14:15:00,11.06,11.07,11.05,11.06,93173.0,10.167,10.1762,10.1578,10.167,93173.0
2016-08-29 14:20:00,11.07,11.1,11.06,11.1,312265.0,10.1762,10.2038,10.167,10.2038,312265.0
2016-08-29 14:25:00,11.1,11.11,11.08,11.1,338116.0,10.2038,10.213,10.1854,10.2038,338116.0
2016-08-29 14:30:00,11.11,11.11,11.09,11.09,345100.0,10.213,10.213,10.1946,10.1946,345100.0
2016-08-29 14:35:00,11.09,11.11,11.09,11.1,221091.0,10.1946,10.213,10.1946,10.2038,221091.0
2016-08-29 14:40:00,11.1,11.1,11.08,11.09,148838.0,10.2038,10.2038,10.1854,10.1946,148838.0
2016-08-29 14:45:00,11.09,11.09,11.08,11.09,101907.0,10.1946,10.1946,10.1854,10.1946,101907.0
2016-08-29 14:50:00,11.09,11.09,11.08,11.08,120288.0,10.1946,10.1946,10.1854,10.1854,120288.0
2016-08-29 14:55:00,11.09,11.12,11.07,11.09,426612.0,10.1946,10.2222,10.1762,10.1946,426612.0
2016-08-29 15:00:00,11.09,11.09,11.05,11.05,110958.0,10.1946,10.1946,10.1578,10.1578,110958.0
2016-08-29 15:05:00,11.05,11.06,11.04,11.04,142376.0,10.1578,10.167,10.1487,10.1487,142376.0
2016-08-29 15:10:00,11.04,11.05,11.02,11.03,287711.0,10.1487,10.1578,10.1303,10.1395,287711.0
2016-08-29 15:15:00,11.03,11.04,11.01,11.03,138948.0,10.1395,10.1487,10.1211,10.1395,138948.0
2016-08-29 15:20:00,11.02,11.04,10.98,10.98,216904.0,10.1303,10.1487,10.0935,10.0935,216904.0
2016-08-29 15:25:00,10.99,10.99,10.95,10.96,206536.0,10.1027,10.1027,10.0659,10.0751,206536.0
2016-08-29 15:30:00,10.95,10.97,10.95,10.96,254614.0,10.0659,10.0843,10.0659,10.0751,254614.0
2016-08-29 15:35:00,10.96,10.98,10.95,10.98,264455.0,10.0751,10.0935,10.0659,10.0935,264455.0
2016-08-29 15:40:00,10.98,11.0,10.97,10.99,219111.0,10.0935,10.1119,10.0843,10.1027,219111.0
2016-08-29 15:45:00,11.0,11.0,10.97,10.97,279921.0,10.1119,10.1119,10.0843,10.0843,279921.0
2016-08-29 15:50:00,10.97,10.99,10.97,10.97,414169.0,10.0843,10.1027,10.0843,10.0843,414169.0
2016-08-29 15:55:00,10.97,11.0,10.97,10.98,959273.0,10.0843,10.1119,10.0843,10.0935,959273.0
2016-08-30 09:30:00,10.94,10.96,10.83,10.87,991231.0,10.0567,10.0751,9.9556,9.9924,991231.0
2016-08-30 09:35:00,10.87,10.91,10.76,10.79,803541.0,9.9924,10.0292,9.8913,9.9188,803541.0
2016-08-30 09:40:00,10.79,10.83,10.75,10.8,905407.0,9.9188,9.9556,9.8821,9.928,905407.0
2016-08-30 09:45:00,10.8,10.87,10.79,10.86,308324.0,9.928,9.9924,9.9188,9.9832,308324.0
2016-08-30 09:50:00,10.86,10.95,10.82,10.93,529837.0,9.9832,10.0659,9.9464,10.0475,529837.0
2016-08-30 09:55:00,10.94,10.97,10.87,10.88,595160.0,10.0567,10.0843,9.9924,10.0016,595160.0
2016-08-30 10:00:00,10.89,10.89,10.83,10.87,627393.0,10.0108,10.0108,9.9556,9.9924,627393.0
2016-08-30 10:05:00,10.87,10.88,10.76,10.79,681178.0,9.9924,10.0016,9.8913,9.9188,681178.0
2016-08-30 10:10:00,10.79,10.81,10.77,10.77,376011.0,9.9188,9.9372,9.9005,9.9005,376011.0
2016-08-30 10:15:00,10.77,10.78,10.7,10.71,807724.0,9.9005,9.9096,9.8361,9.8453,807724.0
2016-08-30 10:20:00,10.71,10.75,10.7,10.74,283098.0,9.8453,9.8821,9.8361,9.8729,283098.0
2016-08-30 10:25:00,10.73,10.77,10.72,10.75,270475.0,9.8637,9.9005,9.8545,9.8821,270475.0
2016-08-30 10:30:00,10.75,10.76,10.67,10.69,512303.0,9.8821,9.8913,9.8085,9.8269,512303.0
2016-08-30 10:35:00,10.69,10.71,10.68,10.7,356099.0,9.8269,9.8453,9.8177,9.8361,356099.0
2016-08-30 10:40:00,10.7,10.74,10.69,10.74,252140.0,9.8361,9.8729,9.8269,9.8729,252140.0
2016-08-30 10:45:00,10.73,10.74,10.66,10.69,424095.0,9.8637,9.8729,9.7993,9.8269,424095.0
2016-08-30 10:50:00,10.69,10.71,10.66,10.7,585941.0,9.8269,9.8453,9.7993,9.8361,585941.0
2016-08-30 10:55:00,10.7,10.75,10.69,10.74,204021.0,9.8361,9.8821,9.8269,9.8729,204021.0
2016-08-30 11:00:00,10.73,10.76,10.72,10.76,200503.0,9.8637,9.8913,9.8545,9.8913,200503.0
2016-08-30 11:05:00,10.76,10.77,10.74,10.75,251713.0,9.8913,9.9005,9.8729,9.8821,251713.0
2016-08-30 11:10:00,10.75,10.77,10.73,10.73,270687.0,9.8821,9.9005,9.8637,9.8637,270687.0
2016-08-30 11:15:00,10.73,10.74,10.71,10.72,131473.0,9.8637,9.8729,9.8453,9.8545,131473.0
2016-08-30 11:20:00,10.73,10.75,10.72,10.72,263890.0,9.8637,9.8821,9.8545,9.8545,263890.0
2016-08-30 11:25:00,10.72,10.73,10.7,10.71,133630.0,9.8545,9.8637,9.8361,9.8453,133630.0
2016-08-30 11:30:00,10.71,10.71,10.65,10.66,263433.0,9.8453,9.8453,9.7901,9.7993,263433.0
2016-08-30 11:35:00,10.66,10.68,10.65,10.68,242342.0,9.7993,9.8177,9.7901,9.8177,242342.0
2016-08-30 11:40:00,10.68,10.69,10.66,10.69,275371.0,9.8177,9.8269,9.7993,9.8269,275371.0
2016-08-30 11:45:00,10.69,10.69,10.67,10.68,90666.0,9.8269,9.8269,9.8085,9.8177,90666.0
2016-08-30 11:50:00,10.68,10.7,10.67,10.69,118825.0,9.8177,9.8361,9.8085,9.8269,118825.0
2016-08-30 11:55:00,10.69,10.7,10.66,10.67,245809.0,9.8269,9.8361,9.7993,9.8085,245809.0
2016-08-30 12:00:00,10.67,10.7,10.66,10.7,75390.0,9.8085,9.8361,9.7993,9.8361,75390.0
2016-08-30 12:05:00,10.7,10.72,10.69,10.71,115137.0,9.8361,9.8545,9.8269,9.8453,115137.0
2016-08-30 12:10:00,10.7,10.71,10.69,10.69,121268.0,9.8361,9.8453,9.8269,9.8269,121268.0
2016-08-30 12:15:00,10.7,10.71,10.69,10.71,77974.0,9.8361,9.8453,9.8269,9.8453,77974.0
2016-08-30 12:20:00,10.71,10.73,10.7,10.72,182773.0,9.8453,9.8637,9.8361,9.8545,182773.0
2016-08-30 12:25:00,10.72,10.73,10.71,10.72,147780.0,9.8545,9.8637,9.8453,9.8545,147780.0
2016-08-30 12:30:00,10.72,10.72,10.71,10.72,90978.0,9.8545,9.8545,9.8453,9.8545,90978.0
2016-08-30 12:35:00,10.72,10.72,10.7,10.71,127565.0,9.8545,9.8545,9.8361,9.8453,127565.0
2016-08-30 12:40:00,10.71,10.72,10.69,10.69,272601.0,9.8453,9.8545,9.8269,9.8269,272601.0
2016-08-30 12:45:00,10.69,10.71,10.68,10.7,145682.0,9.8269,9.8453,9.8177,9.8361,145682.0
2016-08-30 12:50:00,10.7,10.7,10.68,10.69,189689.0,9.8361,9.8361,9.8177,9.8269,189689.0
2016-08-30 12:55:00,10.69,10.7,10.67,10.68,116405.0,9.8269,9.8361,9.8085,9.8177,116405.0
2016-08-30 13:00:00,10.68,10.68,10.61,10.63,494686.0,9.8177,9.8177,9.7534,9.7718,494686.0
2016-08-30 13:05:00,10.63,10.67,10.62,10.66,179964.0,9.7718,9.8085,9.7626,9.7993,179964.0
2016-08-30 13:10:00,10.66,10.67,10.64,10.66,100659.0,9.7993,9.8085,9.781,9.7993,100659.0
2016-08-30 13:15:00,10.66,10.67,10.64,10.65,142447.0,9.7993,9.8085,9.781,9.7901,142447.0
2016-08-30 13:20:00,10.65,10.65,10.63,10.63,80114.0,9.7901,9.7901,9.7718,9.7718,80114.0
2016-08-30 13:25:00,10.64,10.65,10.63,10.63,95610.0,9.781,9.7901,9.7718,9.7718,95610.0
2016-08-30 13:30:00,10.63,10.66,10.63,10.64,305693.0,9.7718,9.7993,9.7718,9.781,305693.0
2016-08-30 13:35:00,10.64,10.65,10.63,10.64,80038.0,9.781,9.7901,9.7718,9.781,80038.0
2016-08-30 13:40:00,10.64,10.64,10.57,10.57,507554.0,9.781,9.781,9.7166,9.7166,507554.0
2016-08-30 13:45:00,10.57,10.59,10.56,10.56,275740.0,9.7166,9.735,9.7074,9.7074,275740.0
2016-08-30 13:50:00,10.57,10.57,10.53,10.54,463175.0,9.7166,9.7166,9.6798,9.689,463175.0
2016-08-30 13:55:00,10.54,10.57,10.53,10.57,145713.0,9.689,9.7166,9.6798,9.7166,145713.0
2016-08-30 14:00:00,10.57,10.57,10.53,10.54,191867.0,9.7166,9.7166,9.6798,9.689,191867.0
2016-08-30 14:05:00,10.54,10.54,10.51,10.52,528065.0,9.689,9.689,9.6614,9.6706,528065.0
2016-08-30 14:10:00,10.52,10.53,10.5,10.52,503841.0,9.6706,9.6798,9.6523,9.6706,503841.0
2016-08-30 14:15:00,10.51,10.52,10.45,10.45,622521.0,9.6614,9.6706,9.6063,9.6063,622521.0
2016-08-30 14:20:00,10.46,10.49,10.45,10.46,356592.0,9.6155,9.6431,9.6063,9.6155,356592.0
2016-08-30 14:25:00,10.46,10.47,10.45,10.46,116657.0,9.6155,9.6247,9.6063,9.6155,116657.0
2016-08-30 14:30:00,10.46,10.5,10.46,10.5,167821.0,9.6155,9.6523,9.6155,9.6523,167821.0
2016-08-30 14:35:00,10.5,10.52,10.48,10.51,394405.0,9.6523,9.6706,9.6339,9.6614,394405.0
2016-08-30 14:40:00,10.51,10.52,10.49,10.5,160461.0,9.6614,9.6706,9.6431,9.6523,160461.0
2016-08-30 14:45:00,10.5,10.51,10.49,10.5,327837.0,9.6523,9.6614,9.6431,9.6523,327837.0
2016-08-30 14:50:00,10.5,10.54,10.49,10.54,186707.0,9.6523,9.689,9.6431,9.689,186707.0
2016-08-30 14:55:00,10.53,10.54,10.49,10.51,489825.0,9.6798,9.689,9.6431,9.6614,489825.0
2016-08-30 15:00:00,10.51,10.52,10.47,10.47,345094.0,9.6614,9.6706,9.6247,9.6247,345094.0
2016-08-30 15:05:00,10.47,10.52,10.46,10.51,293904.0,9.6247,9.6706,9.6155,9.6614,293904.0
2016-08-30 15:10:00,10.51,10.51,10.5,10.51,111122.0,9.6614,9.6614,9.6523,9.6614,111122.0
2016-08-30 15:15:00,10.51,10.51,10.5,10.5,127654.0,9.6614,9.6614,9.6523,9.6523,127654.0
2016-08-30 15:20:00,10.51,10.51,10.48,10.5,250806.0,9.6614,9.6614,9.6339,9.6523,250806.0
2016-08-30 15:25:00,10.5,10.51,10.49,10.5,224885.0,9.6523,9.6614,9.6431,9.6523,224885.0
2016-08-30 15:30:00,10.5,10.52,10.49,10.5,245675.0,9.6523,9.6706,9.6431,9.6523,245675.0
2016-08-30 15:35:00,10.51,10.54,10.5,10.54,289502.0,9.6614,9.689,9.6523,9.689,289502.0
2016-08-30 15:40:00,10.54,10.55,10.53,10.53,608579.0,9.689,9.6982,9.6798,9.6798,608579.0
2016-08-30 15:45:00,10.54,10.54,10.49,10.5,689042.0,9.689,9.689,9.6431,9.6523,689042.0
2016-08-30 15:50:00,10.49,10.55,10.49,10.54,1016010.0,9.6431,9.6982,9.6431,9.689,1016010.0
2016-08-30 15:55:00,10.54,10.58,10.54,10.55,1858824.0,9.689,9.7258,9.689,9.6982,1858824.0
2016-08-31 09:30:00,10.43,10.44,10.26,10.4,1352550.0,9.5879,9.5971,9.4316,9.5603,1352550.0
2016-08-31 09:35:00,10.39,10.43,10.3,10.32,1032871.0,9.5511,9.5879,9.4684,9.4868,1032871.0
2016-08-31 09:40:00,10.31,10.41,10.31,10.39,537320.0,9.4776,9.5695,9.4776,9.5511,537320.0
2016-08-31 09:45:00,10.39,10.51,10.38,10.51,715681.0,9.5511,9.6614,9.5419,9.6614,715681.0
2016-08-31 09:50:00,10.5,10.52,10.43,10.46,466809.0,9.6523,9.6706,9.5879,9.6155,466809.0
2016-08-31 09:55:00,10.47,10.49,10.38,10.4,448781.0,9.6247,9.6431,9.5419,9.5603,448781.0
2016-08-31 10:00:00,10.39,10.45,10.38,10.43,318743.0,9.5511,9.6063,9.5419,9.5879,318743.0
2016-08-31 10:05:00,10.43,10.46,10.41,10.44,241182.0,9.5879,9.6155,9.5695,9.5971,241182.0
2016-08-31 10:10:00,10.44,10.47,10.41,10.45,404961.0,9.5971,9.6247,9.5695,9.6063,404961.0
2016-08-31 10:15:00,10.44,10.47,10.43,10.44,213792.0,9.5971,9.6247,9.5879,9.5971,213792.0
2016-08-31 10:20:00,10.44,10.47,10.43,10.44,151674.0,9.5971,9.6247,9.5879,9.5971,151674.0
2016-08-31 10:25:00,10.44,10.44,10.39,10.39,248281.0,9.5971,9.5971,9.5511,9.5511,248281.0
2016-08-31 10:30:00,10.39,10.39,10.3,10.31,569236.0,9.5511,9.5511,9.4684,9.4776,569236.0
2016-08-31 10:35:00,10.3,10.34,10.28,10.31,579452.0,9.4684,9.5052,9.45,9.4776,579452.0
2016-08-31 10:40:00,10.32,10.33,10.28,10.3,523150.0,9.4868,9.496,9.45,9.4684,523150.0
2016-08-31 10:45:00,10.31,10.31,10.24,10.25,450502.0,9.4776,9.4776,9.4132,9.4224,450502.0
2016-08-31 10:50:00,10.24,10.27,10.23,10.24,286704.0,9.4132,9.4408,9.4041,9.4132,286704.0
2016-08-31 10:55:00,10.23,10.27,10.22,10.22,246075.0,9.4041,9.4408,9.3949,9.3949,246075.0
2016-08-31 11:00:00,10.22,10.25,10.21,10.23,334163.0,9.3949,9.4224,9.3857,9.4041,334163.0
2016-08-31 11:05:00,10.23,10.24,10.19,10.19,522602.0,9.4041,9.4132,9.3673,9.3673,522602.0
2016-08-31 11:10:00,10.19,10.21,10.18,10.2,449017.0,9.3673,9.3857,9.3581,9.3765,449017.0
2016-08-31 11:15:00,10.2,10.21,10.18,10.2,408542.0,9.3765,9.3857,9.3581,9.3765,408542.0
2016-08-31 11:20:00,10.21,10.21,10.18,10.2,246981.0,9.3857,9.3857,9.3581,9.3765,246981.0
2016-08-31 11:25:00,10.2,10.23,10.19,10.21,386150.0,9.3765,9.4041,9.3673,9.3857,386150.0
2016-08-31 11:30:00,10.21,10.26,10.21,10.25,561843.0,9.3857,9.4316,9.3857,9.4224,561843.0
2016-08-31 11:35:00,10.24,10.3,10.24,10.28,404092.0,9.4132,9.4684,9.4132,9.45,404092.0
2016-08-31 11:40:00,10.27,10.28,10.25,10.28,593268.0,9.4408,9.45,9.4224,9.45,593268.0
2016-08-31 11:45:00,10.28,10.33,10.27,10.32,252321.0,9.45,9.496,9.4408,9.4868,252321.0
2016-08-31 11:50:00,10.32,10.35,10.31,10.32,179813.0,9.4868,9.5144,9.4776,9.4868,179813.0
2016-08-31 11:55:00,10.33,10.33,10.29,10.31,248559.0,9.496,9.496,9.4592,9.4776,248559.0
2016-08-31 12:00:00,10.31,10.31,10.26,10.27,245646.0,9.4776,9.4776,9.4316,9.4408,245646.0
2016-08-31 12:05:00,10.27,10.3,10.26,10.29,270280.0,9.4408,9.4684,9.4316,9.4592,270280.0
2016-08-31 12:10:00,10.28,10.31,10.28,10.29,160038.0,9.45,9.4776,9.45,9.4592,160038.0
2016-08-31 12:15:00,10.29,10.31,10.26,10.27,266324.0,9.4592,9.4776,9.4316,9.4408,266324.0
2016-08-31 12:20:00,10.27,10.3,10.26,10.28,288164.0,9.4408,9.4684,9.4316,9.45,288164.0
2016-08-31 12:25:00,10.29,10.29,10.26,10.29,119810.0,9.4592,9.4592,9.4316,9.4592,119810.0
2016-08-31 12:30:00,10.29,10.29,10.22,10.24,375057.0,9.4592,9.4592,9.3949,9.4132,375057.0
2016-08-31 12:35:00,10.24,10.28,10.23,10.28,113051.0,9.4132,9.45,9.4041,9.45,113051.0
2016-08-31 12:40:00,10.27,10.3,10.27,10.27,88963.0,9.4408,9.4684,9.4408,9.4408,88963.0
2016-08-31 12:45:00,10.27,10.31,10.26,10.29,105060.0,9.4408,9.4776,9.4316,9.4592,105060.0
2016-08-31 12:50:00,10.3,10.3,10.27,10.28,152463.0,9.4684,9.4684,9.4408,9.45,152463.0
2016-08-31 12:55:00,10.29,10.29,10.27,10.28,104056.0,9.4592,9.4592,9.4408,9.45,104056.0
2016-08-31 13:00:00,10.29,10.29,10.26,10.29,93078.0,9.4592,9.4592,9.4316,9.4592,93078.0
2016-08-31 13:05:00,10.29,10.31,10.27,10.27,139732.0,9.4592,9.4776,9.4408,9.4408,139732.0
2016-08-31 13:10:00,10.27,10.3,10.26,10.28,221619.0,9.4408,9.4684,9.4316,9.45,221619.0
2016-08-31 13:15:00,10.27,10.28,10.24,10.25,158380.0,9.4408,9.45,9.4132,9.4224,158380.0
2016-08-31 13:20:00,10.25,10.26,10.24,10.26,282620.0,9.4224,9.4316,9.4132,9.4316,282620.0
2016-08-31 13:25:00,10.26,10.26,10.23,10.23,193784.0,9.4316,9.4316,9.4041,9.4041,193784.0
2016-08-31 13:30:00,10.23,10.24,10.21,10.24,219884.0,9.4041,9.4132,9.3857,9.4132,219884.0
2016-08-31 13:35:00,10.23,10.27,10.23,10.27,226290.0,9.4041,9.4408,9.4041,9.4408,226290.0
2016-08-31 13:40:00,10.27,10.29,10.26,10.28,172249.0,9.4408,9.4592,9.4316,9.45,172249.0
2016-08-31 13:45:00,10.28,10.3,10.26,10.26,206256.0,9.45,9.4684,9.4316,9.4316,206256.0
2016-08-31 13:50:00,10.26,10.27,10.24,10.26,407100.0,9.4316,9.4408,9.4132,9.4316,407100.0
2016-08-31 13:55:00,10.26,10.26,10.24,10.26,265886.0,9.4316,9.4316,9.4132,9.4316,265886.0
2016-08-31 14:00:00,10.26,10.3,10.25,10.29,420247.0,9.4316,9.4684,9.4224,9.4592,420247.0
2016-08-31 14:05:00,10.29,10.34,10.28,10.3,313153.0,9.4592,9.5052,9.45,9.4684,313153.0
2016-08-31 14:10:00,10.3,10.3,10.29,10.29,60882.0,9.4684,9.4684,9.4592,9.4592,60882.0
2016-08-31 14:15:00,10.29,10.3,10.27,10.27,201476.0,9.4592,9.4684,9.4408,9.4408,201476.0
2016-08-31 14:20:00,10.28,10.29,10.26,10.27,158577.0,9.45,9.4592,9.4316,9.4408,158577.0
2016-08-31 14:25:00,10.27,10.28,10.25,10.26,88814.0,9.4408,9.45,9.4224,9.4316,88814.0
2016-08-31 14:30:00,10.25,10.26,10.24,10.24,84222.0,9.4224,9.4316,9.4132,9.4132,84222.0
2016-08-31 14:35:00,10.25,10.25,10.24,10.24,156804.0,9.4224,9.4224,9.4132,9.4132,156804.0
2016-08-31 14:40:00,10.24,10.25,10.21,10.21,264441.0,9.4132,9.4224,9.3857,9.3857,264441.0
2016-08-31 14:45:00,10.21,10.23,10.21,10.21,139611.0,9.3857,9.4041,9.3857,9.3857,139611.0
2016-08-31 14:50:00,10.21,10.22,10.2,10.22,295609.0,9.3857,9.3949,9.3765,9.3949,295609.0
2016-08-31 14:55:00,10.22,10.22,10.18,10.2,801004.0,9.3949,9.3949,9.3581,9.3765,801004.0
2016-08-31 15:00:00,10.19,10.25,10.18,10.25,485850.0,9.3673,9.4224,9.3581,9.4224,485850.0
2016-08-31 15:05:00,10.25,10.25,10.2,10.21,327316.0,9.4224,9.4224,9.3765,9.3857,327316.0
2016-08-31 15:10:00,10.2,10.21,10.19,10.2,335460.0,9.3765,9.3857,9.3673,9.3765,335460.0
2016-08-31 15:15:00,10.21,10.22,10.2,10.2,186247.0,9.3857,9.3949,9.3765,9.3765,186247.0
2016-08-31 15:20:00,10.2,10.21,10.2,10.21,116149.0,9.3765,9.3857,9.3765,9.3857,116149.0
2016-08-31 15:25:00,10.21,10.24,10.2,10.24,314001.0,9.3857,9.4132,9.3765,9.4132,314001.0
2016-08-31 15:30:00,10.24,10.27,10.23,10.26,756331.0,9.4132,9.4408,9.4041,9.4316,756331.0
2016-08-31 15:35:00,10.26,10.29,10.25,10.27,426665.0,9.4316,9.4592,9.4224,9.4408,426665.0
2016-08-31 15:40:00,10.27,10.3,10.26,10.29,345934.0,9.4408,9.4684,9.4316,9.4592,345934.0
2016-08-31 15:45:00,10.29,10.29,10.27,10.27,400104.0,9.4592,9.4592,9.4408,9.4408,400104.0
2016-08-31 15:50:00,10.28,10.29,10.27,10.28,786560.0,9.45,9.4592,9.4408,9.45,786560.0
2016-08-31 15:55:00,10.28,10.3,10.25,10.28,1677418.0,9.45,9.4684,9.4224,9.45,1677418.0
2016-09-01 09:30:00,10.32,10.45,10.19,10.27,675459.0,9.4868,9.6063,9.3673,9.4408,675459.0
2016-09-01 09:35:00,10.27,10.28,10.19,10.19,404738.0,9.4408,9.45,9.3673,9.3673,404738.0
2016-09-01 09:40:00,10.2,10.31,10.18,10.27,361713.0,9.3765,9.4776,9.3581,9.4408,361713.0
2016-09-01 09:45:00,10.27,10.3,10.24,10.28,260954.0,9.4408,9.4684,9.4132,9.45,260954.0
2016-09-01 09:50:00,10.28,10.28,10.21,10.23,360909.0,9.45,9.45,9.3857,9.4041,360909.0
2016-09-01 09:55:00,10.24,10.26,10.23,10.25,261191.0,9.4132,9.4316,9.4041,9.4224,261191.0
2016-09-01 10:00:00,10.24,10.47,10.24,10.45,1291009.0,9.4132,9.6247,9.4132,9.6063,1291009.0
2016-09-01 10:05:00,10.44,10.46,10.4,10.44,428374.0,9.5971,9.6155,9.5603,9.5971,428374.0
2016-09-01 10:10:00,10.44,10.47,10.41,10.44,360341.0,9.5971,9.6247,9.5695,9.5971,360341.0
2016-09-01 10:15:00,10.44,10.44,10.36,10.37,206931.0,9.5971,9.5971,9.5236,9.5328,206931.0
2016-09-01 10:20:00,10.37,10.47,10.34,10.43,323920.0,9.5328,9.6247,9.5052,9.5879,323920.0
2016-09-01 10:25:00,10.43,10.44,10.34,10.34,215010.0,9.5879,9.5971,9.5052,9.5052,215010.0
2016-09-01 10:30:00,10.34,10.37,10.3,10.34,350667.0,9.5052,9.5328,9.4684,9.5052,350667.0
2016-09-01 10:35:00,10.33,10.34,10.27,10.29,195208.0,9.496,9.5052,9.4408,9.4592,195208.0
2016-09-01 10:40:00,10.29,10.3,10.27,10.28,157118.0,9.4592,9.4684,9.4408,9.45,157118.0
2016-09-01 10:45:00,10.27,10.29,10.25,10.29,330066.0,9.4408,9.4592,9.4224,9.4592,330066.0
2016-09-01 10:50:00,10.29,10.36,10.28,10.36,241148.0,9.4592,9.5236,9.45,9.5236,241148.0
2016-09-01 10:55:00,10.36,10.42,10.34,10.4,559084.0,9.5236,9.5787,9.5052,9.5603,559084.0
2016-09-01 11:00:00,10.4,10.43,10.35,10.43,552905.0,9.5603,9.5879,9.5144,9.5879,552905.0
2016-09-01 11:05:00,10.43,10.43,10.38,10.38,259951.0,9.5879,9.5879,9.5419,9.5419,259951.0
2016-09-01 11:10:00,10.38,10.39,10.34,10.35,214242.0,9.5419,9.5511,9.5052,9.5144,214242.0
2016-09-01 11:15:00,10.35,10.37,10.32,10.32,134324.0,9.5144,9.5328,9.4868,9.4868,134324.0
2016-09-01 11:20:00,10.32,10.36,10.31,10.32,175956.0,9.4868,9.5236,9.4776,9.4868,175956.0
2016-09-01 11:25:00,10.32,10.35,10.31,10.32,176274.0,9.4868,9.5144,9.4776,9.4868,176274.0
2016-09-01 11:30:00,10.32,10.33,10.31,10.33,134007.0,9.4868,9.496,9.4776,9.496,134007.0
2016-09-01 11:35:00,10.33,10.36,10.32,10.36,134221.0,9.496,9.5236,9.4868,9.5236,134221.0
2016-09-01 11:40:00,10.36,10.36,10.34,10.35,160972.0,9.5236,9.5236,9.5052,9.5144,160972.0
2016-09-01 11:45:00,10.34,10.36,10.33,10.34,187511.0,9.5052,9.5236,9.496,9.5052,187511.0
2016-09-01 11:50:00,10.35,10.36,10.34,10.35,144490.0,9.5144,9.5236,9.5052,9.5144,144490.0
2016-09-01 11:55:00,10.35,10.36,10.33,10.36,168563.0,9.5144,9.5236,9.496,9.5236,168563.0
2016-09-01 12:00:00,10.35,10.36,10.35,10.35,67475.0,9.5144,9.5236,9.5144,9.5144,67475.0
2016-09-01 12:05:00,10.35,10.36,10.33,10.33,75683.0,9.5144,9.5236,9.496,9.496,75683.0
2016-09-01 12:10:00,10.33,10.34,10.32,10.33,80183.0,9.496,9.5052,9.4868,9.496,80183.0
2016-09-01 12:15:00,10.33,10.35,10.3,10.3,293975.0,9.496,9.5144,9.4684,9.4684,293975.0
2016-09-01 12:20:00,10.3,10.36,10.3,10.35,251094.0,9.4684,9.5236,9.4684,9.5144,251094.0
2016-09-01 12:25:00,10.35,10.36,10.32,10.33,240802.0,9.5144,9.5236,9.4868,9.496,240802.0
2016-09-01 12:30:00,10.34,10.36,10.31,10.34,228701.0,9.5052,9.5236,9.4776,9.5052,228701.0
2016-09-01 12:35:00,10.34,10.35,10.3,10.31,260522.0,9.5052,9.5144,9.4684,9.4776,260522.0
2016-09-01 12:40:00,10.31,10.32,10.3,10.3,75432.0,9.4776,9.4868,9.4684,9.4684,75432.0
2016-09-01 12:45:00,10.3,10.31,10.3,10.3,73071.0,9.4684,9.4776,9.4684,9.4684,73071.0
2016-09-01 12:50:00,10.31,10.32,10.3,10.3,108672.0,9.4776,9.4868,9.4684,9.4684,108672.0
2016-09-01 12:55:00,10.3,10.31,10.28,10.29,129984.0,9.4684,9.4776,9.45,9.4592,129984.0
2016-09-01 13:00:00,10.29,10.3,10.28,10.29,196875.0,9.4592,9.4684,9.45,9.4592,196875.0
2016-09-01 13:05:00,10.29,10.3,10.28,10.29,114614.0,9.4592,9.4684,9.45,9.4592,114614.0
2016-09-01 13:10:00,10.3,10.3,10.28,10.29,136912.0,9.4684,9.4684,9.45,9.4592,136912.0
2016-09-01 13:15:00,10.29,10.31,10.29,10.29,117046.0,9.4592,9.4776,9.4592,9.4592,117046.0
2016-09-01 13:20:00,10.3,10.31,10.29,10.3,80106.0,9.4684,9.4776,9.4592,9.4684,80106.0
2016-09-01 13:25:00,10.3,10.3,10.27,10.27,132989.0,9.4684,9.4684,9.4408,9.4408,132989.0
2016-09-01 13:30:00,10.28,10.3,10.27,10.29,147375.0,9.45,9.4684,9.4408,9.4592,147375.0
2016-09-01 13:35:00,10.28,10.29,10.27,10.28,117762.0,9.45,9.4592,9.4408,9.45,117762.0
2016-09-01 13:40:00,10.28,10.28,10.27,10.27,89185.0,9.45,9.45,9.4408,9.4408,89185.0
2016-09-01 13:45:00,10.27,10.3,10.27,10.29,141217.0,9.4408,9.4684,9.4408,9.4592,141217.0
2016-09-01 13:50:00,10.29,10.3,10.26,10.27,201597.0,9.4592,9.4684,9.4316,9.4408,201597.0
2016-09-01 13:55:00,10.27,10.27,10.25,10.26,132276.0,9.4408,9.4408,9.4224,9.4316,132276.0
2016-09-01 14:00:00,10.26,10.26,10.21,10.22,201430.0,9.4316,9.4316,9.3857,9.3949,201430.0
2016-09-01 14:05:00,10.22,10.25,10.21,10.25,143951.0,9.3949,9.4224,9.3857,9.4224,143951.0
2016-09-01 14:10:00,10.25,10.25,10.22,10.24,92959.0,9.4224,9.4224,9.3949,9.4132,92959.0
2016-09-01 14:15:00,10.24,10.24,10.23,10.24,157109.0,9.4132,9.4132,9.4041,9.4132,157109.0
2016-09-01 14:20:00,10.24,10.24,10.21,10.22,128125.0,9.4132,9.4132,9.3857,9.3949,128125.0
2016-09-01 14:25:00,10.21,10.26,10.21,10.26,165199.0,9.3857,9.4316,9.3857,9.4316,165199.0
2016-09-01 14:30:00,10.26,10.27,10.23,10.23,92677.0,9.4316,9.4408,9.4041,9.4041,92677.0
2016-09-01 14:35:00,10.23,10.24,10.21,10.21,131968.0,9.4041,9.4132,9.3857,9.3857,131968.0
2016-09-01 14:40:00,10.22,10.23,10.21,10.23,169569.0,9.3949,9.4041,9.3857,9.4041,169569.0
2016-09-01 14:45:00,10.22,10.24,10.22,10.24,182741.0,9.3949,9.4132,9.3949,9.4132,182741.0
2016-09-01 14:50:00,10.24,10.25,10.22,10.25,474482.0,9.4132,9.4224,9.3949,9.4224,474482.0
2016-09-01 14:55:00,10.25,10.25,10.24,10.25,52518.0,9.4224,9.4224,9.4132,9.4224,52518.0
2016-09-01 15:00:00,10.25,10.25,10.21,10.21,143088.0,9.4224,9.4224,9.3857,9.3857,143088.0
2016-09-01 15:05:00,10.21,10.22,10.21,10.21,75066.0,9.3857,9.3949,9.3857,9.3857,75066.0
2016-09-01 15:10:00,10.21,10.23,10.21,10.23,99921.0,9.3857,9.4041,9.3857,9.4041,99921.0
2016-09-01 15:15:00,10.23,10.24,10.22,10.24,142012.0,9.4041,9.4132,9.3949,9.4132,142012.0
2016-09-01 15:20:00,10.23,10.24,10.22,10.22,122412.0,9.4041,9.4132,9.3949,9.3949,122412.0
2016-09-01 15:25:00,10.23,10.23,10.21,10.21,252690.0,9.4041,9.4041,9.3857,9.3857,252690.0
2016-09-01 15:30:00,10.21,10.26,10.21,10.25,460626.0,9.3857,9.4316,9.3857,9.4224,460626.0
2016-09-01 15:35:00,10.25,10.28,10.25,10.28,392984.0,9.4224,9.45,9.4224,9.45,392984.0
2016-09-01 15:40:00,10.28,10.32,10.27,10.31,477637.0,9.45,9.4868,9.4408,9.4776,477637.0
2016-09-01 15:45:00,10.31,10.31,10.29,10.29,319922.0,9.4776,9.4776,9.4592,9.4592,319922.0
2016-09-01 15:50:00,10.29,10.3,10.28,10.3,540526.0,9.4592,9.4684,9.45,9.4684,540526.0
2016-09-01 15:55:00,10.3,10.36,10.3,10.34,1193573.0,9.4684,9.5236,9.4684,9.5052,1193573.0
2016-09-02 09:30:00,10.63,10.83,10.61,10.81,1616911.0,9.7718,9.9556,9.7534,9.9372,1616911.0
2016-09-02 09:35:00,10.82,10.83,10.6,10.7,1034584.0,9.9464,9.9556,9.7442,9.8361,1034584.0
2016-09-02 09:40:00,10.69,10.75,10.63,10.71,585808.0,9.8269,9.8821,9.7718,9.8453,585808.0
2016-09-02 09:45:00,10.71,10.73,10.66,10.68,367885.0,9.8453,9.8637,9.7993,9.8177,367885.0
2016-09-02 09:50:00,10.68,10.69,10.6,10.64,360515.0,9.8177,9.8269,9.7442,9.781,360515.0
2016-09-02 09:55:00,10.65,10.66,10.6,10.62,403061.0,9.7901,9.7993,9.7442,9.7626,403061.0
2016-09-02 10:00:00,10.63,10.71,10.62,10.66,585022.0,9.7718,9.8453,9.7626,9.7993,585022.0
2016-09-02 10:05:00,10.65,10.71,10.6,10.62,706355.0,9.7901,9.8453,9.7442,9.7626,706355.0
2016-09-02 10:10:00,10.62,10.66,10.56,10.56,729404.0,9.7626,9.7993,9.7074,9.7074,729404.0
2016-09-02 10:15:00,10.56,10.57,10.45,10.47,864076.0,9.7074,9.7166,9.6063,9.6247,864076.0
2016-09-02 10:20:00,10.47,10.5,10.45,10.48,481834.0,9.6247,9.6523,9.6063,9.6339,481834.0
2016-09-02 10:25:00,10.48,10.54,10.47,10.5,674561.0,9.6339,9.689,9.6247,9.6523,674561.0
2016-09-02 10:30:00,10.51,10.52,10.46,10.47,356750.0,9.6614,9.6706,9.6155,9.6247,356750.0
2016-09-02 10:35:00,10.47,10.48,10.41,10.43,259332.0,9.6247,9.6339,9.5695,9.5879,259332.0
2016-09-02 10:40:00,10.43,10.44,10.39,10.41,355048.0,9.5879,9.5971,9.5511,9.5695,355048.0
2016-09-02 10:45:00,10.42,10.48,10.41,10.47,187541.0,9.5787,9.6339,9.5695,9.6247,187541.0
2016-09-02 10:50:00,10.48,10.53,10.46,10.47,269635.0,9.6339,9.6798,9.6155,9.6247,269635.0
2016-09-02 10:55:00,10.48,10.52,10.44,10.47,166395.0,9.6339,9.6706,9.5971,9.6247,166395.0
2016-09-02 11:00:00,10.47,10.54,10.47,10.51,179351.0,9.6247,9.689,9.6247,9.6614,179351.0
2016-09-02 11:05:00,10.5,10.52,10.46,10.49,141387.0,9.6523,9.6706,9.6155,9.6431,141387.0
2016-09-02 11:10:00,10.48,10.49,10.41,10.41,365150.0,9.6339,9.6431,9.5695,9.5695,365150.0
2016-09-02 11:15:00,10.41,10.48,10.41,10.46,200726.0,9.5695,9.6339,9.5695,9.6155,200726.0
2016-09-02 11:20:00,10.46,10.47,10.42,10.44,161597.0,9.6155,9.6247,9.5787,9.5971,161597.0
2016-09-02 11:25:00,10.45,10.47,10.43,10.45,136875.0,9.6063,9.6247,9.5879,9.6063,136875.0
2016-09-02 11:30:00,10.46,10.47,10.42,10.45,243584.0,9.6155,9.6247,9.5787,9.6063,243584.0
2016-09-02 11:35:00,10.45,10.48,10.45,10.47,146529.0,9.6063,9.6339,9.6063,9.6247,146529.0
2016-09-02 11:40:00,10.48,10.51,10.47,10.5,203600.0,9.6339,9.6614,9.6247,9.6523,203600.0
2016-09-02 11:45:00,10.5,10.51,10.48,10.51,127774.0,9.6523,9.6614,9.6339,9.6614,127774.0
2016-09-02 11:50:00,10.5,10.52,10.49,10.52,326062.0,9.6523,9.6706,9.6431,9.6706,326062.0
2016-09-02 11:55:00,10.52,10.54,10.51,10.53,209564.0,9.6706,9.689,9.6614,9.6798,209564.0
2016-09-02 12:00:00,10.53,10.57,10.52,10.57,271499.0,9.6798,9.7166,9.6706,9.7166,271499.0
2016-09-02 12:05:00,10.57,10.58,10.51,10.54,426973.0,9.7166,9.7258,9.6614,9.689,426973.0
2016-09-02 12:10:00,10.54,10.56,10.53,10.55,142251.0,9.689,9.7074,9.6798,9.6982,142251.0
2016-09-02 12:15:00,10.55,10.56,10.52,10.53,108832.0,9.6982,9.7074,9.6706,9.6798,108832.0
2016-09-02 12:20:00,10.53,10.54,10.51,10.54,178176.0,9.6798,9.689,9.6614,9.689,178176.0
2016-09-02 12:25:00,10.54,10.56,10.53,10.53,108441.0,9.689,9.7074,9.6798,9.6798,108441.0
2016-09-02 12:30:00,10.53,10.55,10.52,10.53,96467.0,9.6798,9.6982,9.6706,9.6798,96467.0
2016-09-02 12:35:00,10.53,10.55,10.52,10.54,97293.0,9.6798,9.6982,9.6706,9.689,97293.0
2016-09-02 12:40:00,10.54,10.54,10.52,10.53,58246.0,9.689,9.689,9.6706,9.6798,58246.0
2016-09-02 12:45:00,10.53,10.53,10.52,10.53,53193.0,9.6798,9.6798,9.6706,9.6798,53193.0
2016-09-02 12:50:00,10.53,10.57,10.52,10.55,135734.0,9.6798,9.7166,9.6706,9.6982,135734.0
2016-09-02 12:55:00,10.55,10.56,10.53,10.54,102198.0,9.6982,9.7074,9.6798,9.689,102198.0
2016-09-02 13:00:00,10.54,10.55,10.51,10.53,109210.0,9.689,9.6982,9.6614,9.6798,109210.0
2016-09-02 13:05:00,10.53,10.55,10.52,10.54,179815.0,9.6798,9.6982,9.6706,9.689,179815.0
2016-09-02 13:10:00,10.53,10.56,10.53,10.54,116395.0,9.6798,9.7074,9.6798,9.689,116395.0
2016-09-02 13:15:00,10.54,10.56,10.54,10.54,111827.0,9.689,9.7074,9.689,9.689,111827.0
2016-09-02 13:20:00,10.54,10.56,10.54,10.55,223257.0,9.689,9.7074,9.689,9.6982,223257.0
2016-09-02 13:25:00,10.54,10.57,10.54,10.57,564569.0,9.689,9.7166,9.689,9.7166,564569.0
2016-09-02 13:30:00,10.57,10.57,10.54,10.54,102378.0,9.7166,9.7166,9.689,9.689,102378.0
2016-09-02 13:35:00,10.54,10.56,10.5,10.52,159984.0,9.689,9.7074,9.6523,9.6706,159984.0
2016-09-02 13:40:00,10.52,10.52,10.49,10.51,292062.0,9.6706,9.6706,9.6431,9.6614,292062.0
2016-09-02 13:45:00,10.51,10.52,10.5,10.5,155946.0,9.6614,9.6706,9.6523,9.6523,155946.0
2016-09-02 13:50:00,10.5,10.5,10.48,10.49,112054.0,9.6523,9.6523,9.6339,9.6431,112054.0
2016-09-02 13:55:00,10.49,10.5,10.48,10.49,53715.0,9.6431,9.6523,9.6339,9.6431,53715.0
2016-09-02 14:00:00,10.49,10.49,10.48,10.49,56860.0,9.6431,9.6431,9.6339,9.6431,56860.0
2016-09-02 14:05:00,10.49,10.52,10.48,10.52,202786.0,9.6431,9.6706,9.6339,9.6706,202786.0
2016-09-02 14:10:00,10.51,10.52,10.5,10.5,121962.0,9.6614,9.6706,9.6523,9.6523,121962.0
2016-09-02 14:15:00,10.51,10.51,10.5,10.51,94557.0,9.6614,9.6614,9.6523,9.6614,94557.0
2016-09-02 14:20:00,10.51,10.51,10.49,10.49,116195.0,9.6614,9.6614,9.6431,9.6431,116195.0
2016-09-02 14:25:00,10.49,10.5,10.48,10.49,119119.0,9.6431,9.6523,9.6339,9.6431,119119.0
2016-09-02 14:30:00,10.49,10.5,10.47,10.47,167236.0,9.6431,9.6523,9.6247,9.6247,167236.0
2016-09-02 14:35:00,10.47,10.5,10.46,10.5,172211.0,9.6247,9.6523,9.6155,9.6523,172211.0
2016-09-02 14:40:00,10.5,10.51,10.49,10.51,181596.0,9.6523,9.6614,9.6431,9.6614,181596.0
2016-09-02 14:45:00,10.51,10.52,10.49,10.5,76139.0,9.6614,9.6706,9.6431,9.6523,76139.0
2016-09-02 14:50:00,10.5,10.51,10.49,10.5,101496.0,9.6523,9.6614,9.6431,9.6523,101496.0
2016-09-02 14:55:00,10.49,10.5,10.48,10.48,85894.0,9.6431,9.6523,9.6339,9.6339,85894.0
2016-09-02 15:00:00,10.48,10.49,10.44,10.45,411354.0,9.6339,9.6431,9.5971,9.6063,411354.0
2016-09-02 15:05:00,10.45,10.49,10.44,10.49,351860.0,9.6063,9.6431,9.5971,9.6431,351860.0
2016-09-02 15:10:00,10.49,10.49,10.46,10.49,159066.0,9.6431,9.6431,9.6155,9.6431,159066.0
2016-09-02 15:15:00,10.49,10.49,10.46,10.48,184131.0,9.6431,9.6431,9.6155,9.6339,184131.0
2016-09-02 15:20:00,10.48,10.5,10.47,10.49,160779.0,9.6339,9.6523,9.6247,9.6431,160779.0
2016-09-02 15:25:00,10.49,10.49,10.48,10.49,69483.0,9.6431,9.6431,9.6339,9.6431,69483.0
2016-09-02 15:30:00,10.49,10.49,10.46,10.46,188834.0,9.6431,9.6431,9.6155,9.6155,188834.0
2016-09-02 15:35:00,10.46,10.47,10.45,10.46,172710.0,9.6155,9.6247,9.6063,9.6155,172710.0
2016-09-02 15:40:00,10.46,10.46,10.45,10.45,201557.0,9.6155,9.6155,9.6063,9.6063,201557.0
2016-09-02 15:45:00,10.46,10.46,10.44,10.45,359938.0,9.6155,9.6155,9.5971,9.6063,359938.0
2016-09-02 15:50:00,10.45,10.46,10.44,10.46,481571.0,9.6063,9.6155,9.5971,9.6155,481571.0
2016-09-02 15:55:00,10.46,10.48,10.45,10.48,1256732.0,9.6155,9.6339,9.6063,9.6339,1256732.0
2016-09-06 09:30:00,10.6,10.74,10.59,10.72,1158150.0,9.7442,9.8729,9.735,9.8545,1158150.0
2016-09-06 09:35:00,10.73,10.77,10.69,10.74,736374.0,9.8637,9.9005,9.8269,9.8729,736374.0
2016-09-06 09:40:00,10.74,10.81,10.73,10.76,872280.0,9.8729,9.9372,9.8637,9.8913,872280.0
2016-09-06 09:45:00,10.76,10.76,10.7,10.75,368976.0,9.8913,9.8913,9.8361,9.8821,368976.0
2016-09-06 09:50:00,10.75,10.75,10.62,10.62,572448.0,9.8821,9.8821,9.7626,9.7626,572448.0
2016-09-06 09:55:00,10.63,10.65,10.57,10.59,401103.0,9.7718,9.7901,9.7166,9.735,401103.0
2016-09-06 10:00:00,10.59,10.7,10.57,10.69,756627.0,9.735,9.8361,9.7166,9.8269,756627.0
2016-09-06 10:05:00,10.69,10.7,10.58,10.6,418650.0,9.8269,9.8361,9.7258,9.7442,418650.0
2016-09-06 10:10:00,10.6,10.61,10.52,10.55,409801.0,9.7442,9.7534,9.6706,9.6982,409801.0
2016-09-06 10:15:00,10.56,10.59,10.52,10.53,227596.0,9.7074,9.735,9.6706,9.6798,227596.0
2016-09-06 10:20:00,10.53,10.61,10.53,10.6,164064.0,9.6798,9.7534,9.6798,9.7442,164064.0
2016-09-06 10:25:00,10.6,10.62,10.56,10.62,188471.0,9.7442,9.7626,9.7074,9.7626,188471.0
2016-09-06 10:30:00,10.62,10.69,10.61,10.66,357287.0,9.7626,9.8269,9.7534,9.7993,357287.0
2016-09-06 10:35:00,10.66,10.67,10.65,10.67,191594.0,9.7993,9.8085,9.7901,9.8085,191594.0
2016-09-06 10:40:00,10.67,10.67,10.61,10.65,210440.0,9.8085,9.8085,9.7534,9.7901,210440.0
2016-09-06 10:45:00,10.64,10.65,10.61,10.62,130351.0,9.781,9.7901,9.7534,9.7626,130351.0
2016-09-06 10:50:00,10.62,10.64,10.61,10.63,156567.0,9.7626,9.781,9.7534,9.7718,156567.0
2016-09-06 10:55:00,10.63,10.63,10.57,10.59,198020.0,9.7718,9.7718,9.7166,9.735,198020.0
2016-09-06 11:00:00,10.6,10.62,10.59,10.62,128058.0,9.7442,9.7626,9.735,9.7626,128058.0
2016-09-06 11:05:00,10.62,10.63,10.59,10.6,160439.0,9.7626,9.7718,9.735,9.7442,160439.0
2016-09-06 11:10:00,10.59,10.62,10.59,10.62,123318.0,9.735,9.7626,9.735,9.7626,123318.0
2016-09-06 11:15:00,10.61,10.62,10.59,10.62,170708.0,9.7534,9.7626,9.735,9.7626,170708.0
2016-09-06 11:20:00,10.62,10.62,10.56,10.58,208565.0,9.7626,9.7626,9.7074,9.7258,208565.0
2016-09-06 11:25:00,10.59,10.67,10.58,10.64,477872.0,9.735,9.8085,9.7258,9.781,477872.0
2016-09-06 11:30:00,10.65,10.65,10.64,10.65,124700.0,9.7901,9.7901,9.781,9.7901,124700.0
2016-09-06 11:35:00,10.65,10.67,10.64,10.64,149160.0,9.7901,9.8085,9.781,9.781,149160.0
2016-09-06 11:40:00,10.64,10.67,10.64,10.66,119499.0,9.781,9.8085,9.781,9.7993,119499.0
2016-09-06 11:45:00,10.66,10.69,10.64,10.68,216901.0,9.7993,9.8269,9.781,9.8177,216901.0
2016-09-06 11:50:00,10.68,10.7,10.67,10.7,210362.0,9.8177,9.8361,9.8085,9.8361,210362.0
2016-09-06 11:55:00,10.7,10.71,10.69,10.7,124858.0,9.8361,9.8453,9.8269,9.8361,124858.0
2016-09-06 12:00:00,10.7,10.7,10.67,10.68,123827.0,9.8361,9.8361,9.8085,9.8177,123827.0
2016-09-06 12:05:00,10.68,10.69,10.67,10.69,116524.0,9.8177,9.8269,9.8085,9.8269,116524.0
2016-09-06 12:10:00,10.69,10.69,10.68,10.68,75186.0,9.8269,9.8269,9.8177,9.8177,75186.0
2016-09-06 12:15:00,10.69,10.7,10.68,10.69,130507.0,9.8269,9.8361,9.8177,9.8269,130507.0
2016-09-06 12:20:00,10.69,10.69,10.68,10.69,59469.0,9.8269,9.8269,9.8177,9.8269,59469.0
2016-09-06 12:25:00,10.69,10.69,10.68,10.69,65095.0,9.8269,9.8269,9.8177,9.8269,65095.0
2016-09-06 12:30:00,10.69,10.71,10.68,10.71,267858.0,9.8269,9.8453,9.8177,9.8453,267858.0
2016-09-06 12:35:00,10.71,10.74,10.7,10.74,229063.0,9.8453,9.8729,9.8361,9.8729,229063.0
2016-09-06 12:40:00,10.74,10.75,10.73,10.74,75505.0,9.8729,9.8821,9.8637,9.8729,75505.0
2016-09-06 12:45:00,10.75,10.75,10.72,10.73,139319.0,9.8821,9.8821,9.8545,9.8637,139319.0
2016-09-06 12:50:00,10.73,10.75,10.72,10.74,122984.0,9.8637,9.8821,9.8545,9.8729,122984.0
2016-09-06 12:55:00,10.74,10.78,10.74,10.77,270273.0,9.8729,9.9096,9.8729,9.9005,270273.0
2016-09-06 13:00:00,10.77,10.78,10.76,10.77,162459.0,9.9005,9.9096,9.8913,9.9005,162459.0
2016-09-06 13:05:00,10.77,10.77,10.75,10.75,74625.0,9.9005,9.9005,9.8821,9.8821,74625.0
2016-09-06 13:10:00,10.76,10.76,10.74,10.76,198029.0,9.8913,9.8913,9.8729,9.8913,198029.0
2016-09-06 13:15:00,10.76,10.78,10.75,10.78,109383.0,9.8913,9.9096,9.8821,9.9096,109383.0
2016-09-06 13:20:00,10.78,10.78,10.74,10.76,134792.0,9.9096,9.9096,9.8729,9.8913,134792.0
2016-09-06 13:25:00,10.76,10.79,10.75,10.79,90540.0,9.8913,9.9188,9.8821,9.9188,90540.0
2016-09-06 13:30:00,10.79,10.79,10.74,10.75,215567.0,9.9188,9.9188,9.8729,9.8821,215567.0
2016-09-06 13:35:00,10.75,10.75,10.74,10.75,110445.0,9.8821,9.8821,9.8729,9.8821,110445.0
2016-09-06 13:40:00,10.74,10.78,10.74,10.78,147663.0,9.8729,9.9096,9.8729,9.9096,147663.0
2016-09-06 13:45:00,10.78,10.78,10.77,10.78,90985.0,9.9096,9.9096,9.9005,9.9096,90985.0
2016-09-06 13:50:00,10.78,10.78,10.76,10.76,81633.0,9.9096,9.9096,9.8913,9.8913,81633.0
2016-09-06 13:55:00,10.76,10.77,10.76,10.77,41199.0,9.8913,9.9005,9.8913,9.9005,41199.0
2016-09-06 14:00:00,10.77,10.77,10.75,10.76,111012.0,9.9005,9.9005,9.8821,9.8913,111012.0
2016-09-06 14:05:00,10.76,10.76,10.75,10.76,121751.0,9.8913,9.8913,9.8821,9.8913,121751.0
2016-09-06 14:10:00,10.75,10.76,10.75,10.76,83200.0,9.8821,9.8913,9.8821,9.8913,83200.0
2016-09-06 14:15:00,10.75,10.76,10.75,10.76,78726.0,9.8821,9.8913,9.8821,9.8913,78726.0
2016-09-06 14:20:00,10.76,10.76,10.75,10.76,212395.0,9.8913,9.8913,9.8821,9.8913,212395.0
2016-09-06 14:25:00,10.76,10.76,10.75,10.76,101700.0,9.8913,9.8913,9.8821,9.8913,101700.0
2016-09-06 14:30:00,10.76,10.76,10.75,10.76,65334.0,9.8913,9.8913,9.8821,9.8913,65334.0
2016-09-06 14:35:00,10.76,10.78,10.72,10.73,500950.0,9.8913,9.9096,9.8545,9.8637,500950.0
2016-09-06 14:40:00,10.72,10.74,10.72,10.74,92765.0,9.8545,9.8729,9.8545,9.8729,92765.0
2016-09-06 14:45:00,10.74,10.74,10.73,10.74,75041.0,9.8729,9.8729,9.8637,9.8729,75041.0
2016-09-06 14:50:00,10.74,10.74,10.73,10.74,83146.0,9.8729,9.8729,9.8637,9.8729,83146.0
2016-09-06 14:55:00,10.74,10.74,10.73,10.74,101376.0,9.8729,9.8729,9.8637,9.8729,101376.0
2016-09-06 15:00:00,10.74,10.74,10.73,10.74,90822.0,9.8729,9.8729,9.8637,9.8729,90822.0
2016-09-06 15:05:00,10.74,10.74,10.71,10.71,234487.0,9.8729,9.8729,9.8453,9.8453,234487.0
2016-09-06 15:10:00,10.71,10.72,10.68,10.68,190439.0,9.8453,9.8545,9.8177,9.8177,190439.0
2016-09-06 15:15:00,10.68,10.69,10.68,10.69,111437.0,9.8177,9.8269,9.8177,9.8269,111437.0
2016-09-06 15:20:00,10.69,10.7,10.68,10.7,112704.0,9.8269,9.8361,9.8177,9.8361,112704.0
2016-09-06 15:25:00,10.69,10.7,10.68,10.68,158088.0,9.8269,9.8361,9.8177,9.8177,158088.0
2016-09-06 15:30:00,10.69,10.69,10.66,10.67,249457.0,9.8269,9.8269,9.7993,9.8085,249457.0
2016-09-06 15:35:00,10.67,10.68,10.66,10.68,230407.0,9.8085,9.8177,9.7993,9.8177,230407.0
2016-09-06 15:40:00,10.68,10.69,10.67,10.69,478632.0,9.8177,9.8269,9.8085,9.8269,478632.0
2016-09-06 15:45:00,10.69,10.71,10.69,10.7,510690.0,9.8269,9.8453,9.8269,9.8361,510690.0
2016-09-06 15:50:00,10.69,10.71,10.69,10.71,347195.0,9.8269,9.8453,9.8269,9.8453,347195.0
2016-09-06 15:55:00,10.71,10.73,10.7,10.71,1143271.0,9.8453,9.8637,9.8361,9.8453,1143271.0
2016-09-07 09:30:00,10.71,10.83,10.68,10.75,996387.0,9.8453,9.9556,9.8177,9.8821,996387.0
2016-09-07 09:35:00,10.76,10.79,10.7,10.75,435403.0,9.8913,9.9188,9.8361,9.8821,435403.0
2016-09-07 09:40:00,10.75,10.79,10.75,10.77,269119.0,9.8821,9.9188,9.8821,9.9005,269119.0
2016-09-07 09:45:00,10.77,10.78,10.69,10.73,329290.0,9.9005,9.9096,9.8269,9.8637,329290.0
2016-09-07 09:50:00,10.73,10.73,10.67,10.68,633070.0,9.8637,9.8637,9.8085,9.8177,633070.0
2016-09-07 09:55:00,10.68,10.73,10.67,10.7,334548.0,9.8177,9.8637,9.8085,9.8361,334548.0
2016-09-07 10:00:00,10.71,10.72,10.67,10.71,269423.0,9.8453,9.8545,9.8085,9.8453,269423.0
2016-09-07 10:05:00,10.72,10.72,10.65,10.7,386451.0,9.8545,9.8545,9.7901,9.8361,386451.0
2016-09-07 10:10:00,10.7,10.71,10.64,10.65,286980.0,9.8361,9.8453,9.781,9.7901,286980.0
2016-09-07 10:15:00,10.65,10.67,10.62,10.62,214069.0,9.7901,9.8085,9.7626,9.7626,214069.0
2016-09-07 10:20:00,10.63,10.63,10.6,10.61,273392.0,9.7718,9.7718,9.7442,9.7534,273392.0
2016-09-07 10:25:00,10.61,10.65,10.59,10.63,573251.0,9.7534,9.7901,9.735,9.7718,573251.0
2016-09-07 10:30:00,10.63,10.67,10.62,10.62,570537.0,9.7718,9.8085,9.7626,9.7626,570537.0
2016-09-07 10:35:00,10.62,10.63,10.58,10.59,171507.0,9.7626,9.7718,9.7258,9.735,171507.0
2016-09-07 10:40:00,10.59,10.6,10.53,10.55,369725.0,9.735,9.7442,9.6798,9.6982,369725.0
2016-09-07 10:45:00,10.54,10.56,10.53,10.53,208537.0,9.689,9.7074,9.6798,9.6798,208537.0
2016-09-07 10:50:00,10.54,10.55,10.52,10.53,239077.0,9.689,9.6982,9.6706,9.6798,239077.0
2016-09-07 10:55:00,10.53,10.54,10.52,10.54,212008.0,9.6798,9.689,9.6706,9.689,212008.0
2016-09-07 11:00:00,10.54,10.56,10.52,10.56,341165.0,9.689,9.7074,9.6706,9.7074,341165.0
2016-09-07 11:05:00,10.56,10.61,10.55,10.6,355626.0,9.7074,9.7534,9.6982,9.7442,355626.0
2016-09-07 11:10:00,10.6,10.62,10.59,10.6,207979.0,9.7442,9.7626,9.735,9.7442,207979.0
2016-09-07 11:15:00,10.6,10.61,10.57,10.58,97552.0,9.7442,9.7534,9.7166,9.7258,97552.0
2016-09-07 11:20:00,10.58,10.6,10.57,10.59,109354.0,9.7258,9.7442,9.7166,9.735,109354.0
2016-09-07 11:25:00,10.59,10.61,10.58,10.6,190188.0,9.735,9.7534,9.7258,9.7442,190188.0
2016-09-07 11:30:00,10.6,10.61,10.59,10.61,166132.0,9.7442,9.7534,9.735,9.7534,166132.0
2016-09-07 11:35:00,10.61,10.63,10.6,10.62,237051.0,9.7534,9.7718,9.7442,9.7626,237051.0
2016-09-07 11:40:00,10.62,10.63,10.62,10.62,88840.0,9.7626,9.7718,9.7626,9.7626,88840.0
2016-09-07 11:45:00,10.63,10.63,10.58,10.59,148555.0,9.7718,9.7718,9.7258,9.735,148555.0
2016-09-07 11:50:00,10.58,10.61,10.58,10.6,188374.0,9.7258,9.7534,9.7258,9.7442,188374.0
2016-09-07 11:55:00,10.6,10.6,10.59,10.6,24998.0,9.7442,9.7442,9.735,9.7442,24998.0
2016-09-07 12:00:00,10.59,10.59,10.56,10.57,222846.0,9.735,9.735,9.7074,9.7166,222846.0
2016-09-07 12:05:00,10.56,10.58,10.55,10.56,147254.0,9.7074,9.7258,9.6982,9.7074,147254.0
2016-09-07 12:10:00,10.56,10.57,10.55,10.55,100642.0,9.7074,9.7166,9.6982,9.6982,100642.0
2016-09-07 12:15:00,10.55,10.56,10.52,10.53,175274.0,9.6982,9.7074,9.6706,9.6798,175274.0
2016-09-07 12:20:00,10.52,10.53,10.51,10.53,204485.0,9.6706,9.6798,9.6614,9.6798,204485.0
2016-09-07 12:25:00,10.52,10.54,10.49,10.52,371966.0,9.6706,9.689,9.6431,9.6706,371966.0
2016-09-07 12:30:00,10.51,10.53,10.5,10.52,281808.0,9.6614,9.6798,9.6523,9.6706,281808.0
2016-09-07 12:35:00,10.52,10.54,10.51,10.52,243371.0,9.6706,9.689,9.6614,9.6706,243371.0
2016-09-07 12:40:00,10.53,10.53,10.51,10.53,112446.0,9.6798,9.6798,9.6614,9.6798,112446.0
2016-09-07 12:45:00,10.53,10.54,10.52,10.52,93425.0,9.6798,9.689,9.6706,9.6706,93425.0
2016-09-07 12:50:00,10.53,10.54,10.52,10.52,61113.0,9.6798,9.689,9.6706,9.6706,61113.0
2016-09-07 12:55:00,10.53,10.54,10.52,10.54,90616.0,9.6798,9.689,9.6706,9.689,90616.0
2016-09-07 13:00:00,10.54,10.57,10.53,10.57,135302.0,9.689,9.7166,9.6798,9.7166,135302.0
2016-09-07 13:05:00,10.57,10.59,10.56,10.59,102908.0,9.7166,9.735,9.7074,9.735,102908.0
2016-09-07 13:10:00,10.59,10.6,10.58,10.59,164627.0,9.735,9.7442,9.7258,9.735,164627.0
2016-09-07 13:15:00,10.6,10.6,10.58,10.59,49125.0,9.7442,9.7442,9.7258,9.735,49125.0
2016-09-07 13:20:00,10.59,10.59,10.58,10.59,98127.0,9.735,9.735,9.7258,9.735,98127.0
2016-09-07 13:25:00,10.59,10.59,10.58,10.59,26567.0,9.735,9.735,9.7258,9.735,26567.0
2016-09-07 13:30:00,10.59,10.61,10.58,10.6,147861.0,9.735,9.7534,9.7258,9.7442,147861.0
2016-09-07 13:35:00,10.61,10.61,10.58,10.58,64275.0,9.7534,9.7534,9.7258,9.7258,64275.0
2016-09-07 13:40:00,10.58,10.61,10.58,10.61,88085.0,9.7258,9.7534,9.7258,9.7534,88085.0
2016-09-07 13:45:00,10.61,10.63,10.6,10.62,120602.0,9.7534,9.7718,9.7442,9.7626,120602.0
2016-09-07 13:50:00,10.62,10.62,10.61,10.61,60345.0,9.7626,9.7626,9.7534,9.7534,60345.0
2016-09-07 13:55:00,10.62,10.62,10.58,10.6,135731.0,9.7626,9.7626,9.7258,9.7442,135731.0
2016-09-07 14:00:00,10.6,10.6,10.58,10.58,104453.0,9.7442,9.7442,9.7258,9.7258,104453.0
2016-09-07 14:05:00,10.58,10.59,10.58,10.58,87442.0,9.7258,9.735,9.7258,9.7258,87442.0
2016-09-07 14:10:00,10.59,10.59,10.57,10.59,214236.0,9.735,9.735,9.7166,9.735,214236.0
2016-09-07 14:15:00,10.59,10.6,10.58,10.59,135120.0,9.735,9.7442,9.7258,9.735,135120.0
2016-09-07 14:20:00,10.59,10.59,10.58,10.59,49124.0,9.735,9.735,9.7258,9.735,49124.0
2016-09-07 14:25:00,10.59,10.59,10.58,10.58,45750.0,9.735,9.735,9.7258,9.7258,45750.0
2016-09-07 14:30:00,10.59,10.59,10.55,10.55,141330.0,9.735,9.735,9.6982,9.6982,141330.0
2016-09-07 14:35:00,10.55,10.57,10.54,10.55,211855.0,9.6982,9.7166,9.689,9.6982,211855.0
2016-09-07 14:40:00,10.55,10.57,10.55,10.57,82084.0,9.6982,9.7166,9.6982,9.7166,82084.0
2016-09-07 14:45:00,10.57,10.57,10.56,10.56,109055.0,9.7166,9.7166,9.7074,9.7074,109055.0
2016-09-07 14:50:00,10.57,10.58,10.56,10.57,127660.0,9.7166,9.7258,9.7074,9.7166,127660.0
2016-09-07 14:55:00,10.57,10.59,10.56,10.58,187102.0,9.7166,9.735,9.7074,9.7258,187102.0
2016-09-07 15:00:00,10.58,10.58,10.57,10.58,50598.0,9.7258,9.7258,9.7166,9.7258,50598.0
2016-09-07 15:05:00,10.58,10.58,10.57,10.58,99103.0,9.7258,9.7258,9.7166,9.7258,99103.0
2016-09-07 15:10:00,10.58,10.58,10.57,10.57,56413.0,9.7258,9.7258,9.7166,9.7166,56413.0
2016-09-07 15:15:00,10.57,10.58,10.57,10.58,100917.0,9.7166,9.7258,9.7166,9.7258,100917.0
2016-09-07 15:20:00,10.58,10.59,10.57,10.59,131982.0,9.7258,9.735,9.7166,9.735,131982.0
2016-09-07 15:25:00,10.59,10.59,10.58,10.58,114257.0,9.735,9.735,9.7258,9.7258,114257.0
2016-09-07 15:30:00,10.58,10.59,10.57,10.58,137792.0,9.7258,9.735,9.7166,9.7258,137792.0
2016-09-07 15:35:00,10.58,10.58,10.57,10.58,130565.0,9.7258,9.7258,9.7166,9.7258,130565.0
2016-09-07 15:40:00,10.57,10.61,10.57,10.59,612151.0,9.7166,9.7534,9.7166,9.735,612151.0
2016-09-07 15:45:00,10.6,10.6,10.58,10.6,393429.0,9.7442,9.7442,9.7258,9.7442,393429.0
2016-09-07 15:50:00,10.59,10.6,10.59,10.6,367629.0,9.735,9.7442,9.735,9.7442,367629.0
2016-09-07 15:55:00,10.6,10.61,10.59,10.6,1220109.0,9.7442,9.7534,9.735,9.7442,1220109.0
2016-09-08 09:30:00,10.62,10.66,10.51,10.61,936979.0,9.7626,9.7993,9.6614,9.7534,936979.0
2016-09-08 09:35:00,10.62,10.62,10.52,10.53,600695.0,9.7626,9.7626,9.6706,9.6798,600695.0
2016-09-08 09:40:00,10.53,10.57,10.47,10.48,743402.0,9.6798,9.7166,9.6247,9.6339,743402.0
2016-09-08 09:45:00,10.49,10.51,10.43,10.46,573879.0,9.6431,9.6614,9.5879,9.6155,573879.0
2016-09-08 09:50:00,10.46,10.49,10.41,10.45,366953.0,9.6155,9.6431,9.5695,9.6063,366953.0
2016-09-08 09:55:00,10.45,10.47,10.42,10.44,393095.0,9.6063,9.6247,9.5787,9.5971,393095.0
2016-09-08 10:00:00,10.43,10.44,10.34,10.38,899272.0,9.5879,9.5971,9.5052,9.5419,899272.0
2016-09-08 10:05:00,10.38,10.4,10.31,10.33,629303.0,9.5419,9.5603,9.4776,9.496,629303.0
2016-09-08 10:10:00,10.33,10.38,10.28,10.38,886180.0,9.496,9.5419,9.45,9.5419,886180.0
2016-09-08 10:15:00,10.37,10.38,10.33,10.38,271714.0,9.5328,9.5419,9.496,9.5419,271714.0
2016-09-08 10:20:00,10.38,10.41,10.37,10.38,269415.0,9.5419,9.5695,9.5328,9.5419,269415.0
2016-09-08 10:25:00,10.38,10.4,10.36,10.4,190871.0,9.5419,9.5603,9.5236,9.5603,190871.0
2016-09-08 10:30:00,10.4,10.47,10.39,10.46,403247.0,9.5603,9.6247,9.5511,9.6155,403247.0
2016-09-08 10:35:00,10.46,10.51,10.44,10.45,390145.0,9.6155,9.6614,9.5971,9.6063,390145.0
2016-09-08 10:40:00,10.45,10.46,10.42,10.45,215201.0,9.6063,9.6155,9.5787,9.6063,215201.0
2016-09-08 10:45:00,10.45,10.47,10.43,10.44,173676.0,9.6063,9.6247,9.5879,9.5971,173676.0
2016-09-08 10:50:00,10.44,10.46,10.43,10.45,169774.0,9.5971,9.6155,9.5879,9.6063,169774.0
2016-09-08 10:55:00,10.45,10.47,10.44,10.45,184443.0,9.6063,9.6247,9.5971,9.6063,184443.0
2016-09-08 11:00:00,10.46,10.61,10.45,10.6,1154268.0,9.6155,9.7534,9.6063,9.7442,1154268.0
2016-09-08 11:05:00,10.6,10.64,10.59,10.6,850965.0,9.7442,9.781,9.735,9.7442,850965.0
2016-09-08 11:10:00,10.61,10.64,10.6,10.62,350393.0,9.7534,9.781,9.7442,9.7626,350393.0
2016-09-08 11:15:00,10.62,10.65,10.57,10.59,637702.0,9.7626,9.7901,9.7166,9.735,637702.0
2016-09-08 11:20:00,10.59,10.6,10.57,10.58,160673.0,9.735,9.7442,9.7166,9.7258,160673.0
2016-09-08 11:25:00,10.58,10.58,10.54,10.54,186813.0,9.7258,9.7258,9.689,9.689,186813.0
2016-09-08 11:30:00,10.54,10.56,10.52,10.54,366199.0,9.689,9.7074,9.6706,9.689,366199.0
2016-09-08 11:35:00,10.55,10.55,10.49,10.51,216607.0,9.6982,9.6982,9.6431,9.6614,216607.0
2016-09-08 11:40:00,10.51,10.57,10.49,10.54,244643.0,9.6614,9.7166,9.6431,9.689,244643.0
2016-09-08 11:45:00,10.54,10.55,10.5,10.52,213769.0,9.689,9.6982,9.6523,9.6706,213769.0
2016-09-08 11:50:00,10.52,10.57,10.51,10.55,200057.0,9.6706,9.7166,9.6614,9.6982,200057.0
2016-09-08 11:55:00,10.55,10.56,10.53,10.53,97672.0,9.6982,9.7074,9.6798,9.6798,97672.0
2016-09-08 12:00:00,10.53,10.56,10.53,10.55,149943.0,9.6798,9.7074,9.6798,9.6982,149943.0
2016-09-08 12:05:00,10.55,10.55,10.52,10.52,241130.0,9.6982,9.6982,9.6706,9.6706,241130.0
2016-09-08 12:10:00,10.52,10.53,10.51,10.52,96428.0,9.6706,9.6798,9.6614,9.6706,96428.0
2016-09-08 12:15:00,10.51,10.52,10.5,10.52,131116.0,9.6614,9.6706,9.6523,9.6706,131116.0
2016-09-08 12:20:00,10.52,10.53,10.51,10.52,83848.0,9.6706,9.6798,9.6614,9.6706,83848.0
2016-09-08 12:25:00,10.51,10.53,10.5,10.52,156902.0,9.6614,9.6798,9.6523,9.6706,156902.0
2016-09-08 12:30:00,10.51,10.52,10.47,10.49,140623.0,9.6614,9.6706,9.6247,9.6431,140623.0
2016-09-08 12:35:00,10.48,10.51,10.48,10.51,143213.0,9.6339,9.6614,9.6339,9.6614,143213.0
2016-09-08 12:40:00,10.51,10.51,10.48,10.48,107673.0,9.6614,9.6614,9.6339,9.6339,107673.0
2016-09-08 12:45:00,10.49,10.51,10.47,10.5,265374.0,9.6431,9.6614,9.6247,9.6523,265374.0
2016-09-08 12:50:00,10.49,10.5,10.48,10.48,90174.0,9.6431,9.6523,9.6339,9.6339,90174.0
2016-09-08 12:55:00,10.48,10.49,10.47,10.47,391540.0,9.6339,9.6431,9.6247,9.6247,391540.0
2016-09-08 13:00:00,10.47,10.5,10.47,10.49,143066.0,9.6247,9.6523,9.6247,9.6431,143066.0
2016-09-08 13:05:00,10.49,10.5,10.49,10.49,40169.0,9.6431,9.6523,9.6431,9.6431,40169.0
2016-09-08 13:10:00,10.5,10.5,10.48,10.49,102325.0,9.6523,9.6523,9.6339,9.6431,102325.0
2016-09-08 13:15:00,10.48,10.49,10.46,10.46,95904.0,9.6339,9.6431,9.6155,9.6155,95904.0
2016-09-08 13:20:00,10.46,10.48,10.46,10.47,107921.0,9.6155,9.6339,9.6155,9.6247,107921.0
2016-09-08 13:25:00,10.48,10.48,10.46,10.46,90505.0,9.6339,9.6339,9.6155,9.6155,90505.0
2016-09-08 13:30:00,10.46,10.47,10.45,10.45,115307.0,9.6155,9.6247,9.6063,9.6063,115307.0
2016-09-08 13:35:00,10.45,10.46,10.42,10.43,254524.0,9.6063,9.6155,9.5787,9.5879,254524.0
2016-09-08 13:40:00,10.44,10.45,10.43,10.45,141365.0,9.5971,9.6063,9.5879,9.6063,141365.0
2016-09-08 13:45:00,10.45,10.46,10.42,10.42,260517.0,9.6063,9.6155,9.5787,9.5787,260517.0
2016-09-08 13:50:00,10.42,10.43,10.41,10.41,137057.0,9.5787,9.5879,9.5695,9.5695,137057.0
2016-09-08 13:55:00,10.42,10.43,10.41,10.42,190840.0,9.5787,9.5879,9.5695,9.5787,190840.0
2016-09-08 14:00:00,10.42,10.44,10.42,10.43,198840.0,9.5787,9.5971,9.5787,9.5879,198840.0
2016-09-08 14:05:00,10.42,10.44,10.4,10.44,332347.0,9.5787,9.5971,9.5603,9.5971,332347.0
2016-09-08 14:10:00,10.44,10.47,10.43,10.47,369898.0,9.5971,9.6247,9.5879,9.6247,369898.0
2016-09-08 14:15:00,10.46,10.47,10.43,10.44,195254.0,9.6155,9.6247,9.5879,9.5971,195254.0
2016-09-08 14:20:00,10.44,10.49,10.43,10.49,200643.0,9.5971,9.6431,9.5879,9.6431,200643.0
2016-09-08 14:25:00,10.49,10.51,10.48,10.51,369302.0,9.6431,9.6614,9.6339,9.6614,369302.0
2016-09-08 14:30:00,10.51,10.52,10.49,10.52,282697.0,9.6614,9.6706,9.6431,9.6706,282697.0
2016-09-08 14:35:00,10.51,10.53,10.5,10.5,408709.0,9.6614,9.6798,9.6523,9.6523,408709.0
2016-09-08 14:40:00,10.51,10.54,10.5,10.54,432587.0,9.6614,9.689,9.6523,9.689,432587.0
2016-09-08 14:45:00,10.54,10.57,10.53,10.55,556338.0,9.689,9.7166,9.6798,9.6982,556338.0
2016-09-08 14:50:00,10.55,10.58,10.55,10.58,371240.0,9.6982,9.7258,9.6982,9.7258,371240.0
2016-09-08 14:55:00,10.58,10.61,10.57,10.61,440849.0,9.7258,9.7534,9.7166,9.7534,440849.0
2016-09-08 15:00:00,10.61,10.61,10.6,10.61,247300.0,9.7534,9.7534,9.7442,9.7534,247300.0
2016-09-08 15:05:00,10.6,10.61,10.59,10.61,421395.0,9.7442,9.7534,9.735,9.7534,421395.0
2016-09-08 15:10:00,10.6,10.67,10.6,10.66,647995.0,9.7442,9.8085,9.7442,9.7993,647995.0
2016-09-08 15:15:00,10.66,10.67,10.65,10.66,282562.0,9.7993,9.8085,9.7901,9.7993,282562.0
2016-09-08 15:20:00,10.66,10.67,10.65,10.65,314521.0,9.7993,9.8085,9.7901,9.7901,314521.0
2016-09-08 15:25:00,10.66,10.71,10.65,10.71,798758.0,9.7993,9.8453,9.7901,9.8453,798758.0
2016-09-08 15:30:00,10.71,10.71,10.64,10.65,1101986.0,9.8453,9.8453,9.781,9.7901,1101986.0
2016-09-08 15:35:00,10.65,10.65,10.61,10.65,324877.0,9.7901,9.7901,9.7534,9.7901,324877.0
2016-09-08 15:40:00,10.65,10.66,10.62,10.63,611154.0,9.7901,9.7993,9.7626,9.7718,611154.0
2016-09-08 15:45:00,10.63,10.64,10.63,10.63,250707.0,9.7718,9.781,9.7718,9.7718,250707.0
2016-09-08 15:50:00,10.63,10.64,10.63,10.63,440321.0,9.7718,9.781,9.7718,9.7718,440321.0
2016-09-08 15:55:00,10.64,10.64,10.6,10.62,1426220.0,9.781,9.781,9.7442,9.7626,1426220.0
2016-09-09 09:30:00,10.48,10.55,10.37,10.54,900138.0,9.6339,9.6982,9.5328,9.689,900138.0
2016-09-09 09:35:00,10.55,10.55,10.4,10.42,732330.0,9.6982,9.6982,9.5603,9.5787,732330.0
2016-09-09 09:40:00,10.41,10.52,10.41,10.49,563764.0,9.5695,9.6706,9.5695,9.6431,563764.0
2016-09-09 09:45:00,10.49,10.54,10.43,10.44,349573.0,9.6431,9.689,9.5879,9.5971,349573.0
2016-09-09 09:50:00,10.44,10.45,10.4,10.41,577714.0,9.5971,9.6063,9.5603,9.5695,577714.0
2016-09-09 09:55:00,10.4,10.49,10.39,10.49,868395.0,9.5603,9.6431,9.5511,9.6431,868395.0
2016-09-09 10:00:00,10.49,10.49,10.4,10.43,378341.0,9.6431,9.6431,9.5603,9.5879,378341.0
2016-09-09 10:05:00,10.44,10.45,10.4,10.42,522386.0,9.5971,9.6063,9.5603,9.5787,522386.0
2016-09-09 10:10:00,10.41,10.45,10.38,10.43,436840.0,9.5695,9.6063,9.5419,9.5879,436840.0
2016-09-09 10:15:00,10.43,10.46,10.39,10.39,430873.0,9.5879,9.6155,9.5511,9.5511,430873.0
2016-09-09 10:20:00,10.4,10.42,10.35,10.39,404320.0,9.5603,9.5787,9.5144,9.5511,404320.0
2016-09-09 10:25:00,10.4,10.42,10.38,10.41,181712.0,9.5603,9.5787,9.5419,9.5695,181712.0
2016-09-09 10:30:00,10.41,10.42,10.38,10.38,325529.0,9.5695,9.5787,9.5419,9.5419,325529.0
2016-09-09 10:35:00,10.38,10.38,10.31,10.34,671419.0,9.5419,9.5419,9.4776,9.5052,671419.0
2016-09-09 10:40:00,10.34,10.37,10.33,10.34,217132.0,9.5052,9.5328,9.496,9.5052,217132.0
2016-09-09 10:45:00,10.34,10.35,10.28,10.28,500665.0,9.5052,9.5144,9.45,9.45,500665.0
2016-09-09 10:50:00,10.29,10.35,10.28,10.33,308811.0,9.4592,9.5144,9.45,9.496,308811.0
2016-09-09 10:55:00,10.33,10.35,10.31,10.35,269496.0,9.496,9.5144,9.4776,9.5144,269496.0
2016-09-09 11:00:00,10.35,10.37,10.33,10.37,462798.0,9.5144,9.5328,9.496,9.5328,462798.0
2016-09-09 11:05:00,10.37,10.37,10.34,10.36,162984.0,9.5328,9.5328,9.5052,9.5236,162984.0
2016-09-09 11:10:00,10.36,10.37,10.32,10.35,305613.0,9.5236,9.5328,9.4868,9.5144,305613.0
2016-09-09 11:15:00,10.35,10.37,10.33,10.36,260135.0,9.5144,9.5328,9.496,9.5236,260135.0
2016-09-09 11:20:00,10.36,10.37,10.34,10.36,171765.0,9.5236,9.5328,9.5052,9.5236,171765.0
2016-09-09 11:25:00,10.35,10.4,10.35,10.4,132144.0,9.5144,9.5603,9.5144,9.5603,132144.0
2016-09-09 11:30:00,10.39,10.41,10.37,10.38,225375.0,9.5511,9.5695,9.5328,9.5419,225375.0
2016-09-09 11:35:00,10.39,10.39,10.35,10.37,166947.0,9.5511,9.5511,9.5144,9.5328,166947.0
2016-09-09 11:40:00,10.37,10.38,10.33,10.35,295647.0,9.5328,9.5419,9.496,9.5144,295647.0
2016-09-09 11:45:00,10.35,10.35,10.3,10.33,189578.0,9.5144,9.5144,9.4684,9.496,189578.0
2016-09-09 11:50:00,10.33,10.34,10.31,10.34,145460.0,9.496,9.5052,9.4776,9.5052,145460.0
2016-09-09 11:55:00,10.34,10.34,10.3,10.32,314329.0,9.5052,9.5052,9.4684,9.4868,314329.0
2016-09-09 12:00:00,10.32,10.35,10.31,10.35,128191.0,9.4868,9.5144,9.4776,9.5144,128191.0
2016-09-09 12:05:00,10.35,10.35,10.3,10.33,372989.0,9.5144,9.5144,9.4684,9.496,372989.0
2016-09-09 12:10:00,10.33,10.34,10.3,10.3,128171.0,9.496,9.5052,9.4684,9.4684,128171.0
2016-09-09 12:15:00,10.3,10.32,10.26,10.28,532513.0,9.4684,9.4868,9.4316,9.45,532513.0
2016-09-09 12:20:00,10.28,10.3,10.27,10.28,320322.0,9.45,9.4684,9.4408,9.45,320322.0
2016-09-09 12:25:00,10.29,10.32,10.28,10.31,225943.0,9.4592,9.4868,9.45,9.4776,225943.0
2016-09-09 12:30:00,10.31,10.34,10.3,10.3,774691.0,9.4776,9.5052,9.4684,9.4684,774691.0
2016-09-09 12:35:00,10.3,10.32,10.29,10.29,152424.0,9.4684,9.4868,9.4592,9.4592,152424.0
2016-09-09 12:40:00,10.3,10.31,10.29,10.31,71432.0,9.4684,9.4776,9.4592,9.4776,71432.0
2016-09-09 12:45:00,10.3,10.31,10.28,10.29,331789.0,9.4684,9.4776,9.45,9.4592,331789.0
2016-09-09 12:50:00,10.28,10.29,10.23,10.25,430557.0,9.45,9.4592,9.4041,9.4224,430557.0
2016-09-09 12:55:00,10.26,10.31,10.25,10.29,426137.0,9.4316,9.4776,9.4224,9.4592,426137.0
2016-09-09 13:00:00,10.29,10.3,10.26,10.28,300636.0,9.4592,9.4684,9.4316,9.45,300636.0
2016-09-09 13:05:00,10.28,10.28,10.24,10.25,333996.0,9.45,9.45,9.4132,9.4224,333996.0
2016-09-09 13:10:00,10.24,10.26,10.23,10.24,271905.0,9.4132,9.4316,9.4041,9.4132,271905.0
2016-09-09 13:15:00,10.24,10.25,10.22,10.25,232511.0,9.4132,9.4224,9.3949,9.4224,232511.0
2016-09-09 13:20:00,10.25,10.26,10.23,10.25,195418.0,9.4224,9.4316,9.4041,9.4224,195418.0
2016-09-09 13:25:00,10.25,10.26,10.23,10.24,149595.0,9.4224,9.4316,9.4041,9.4132,149595.0
2016-09-09 13:30:00,10.23,10.26,10.23,10.24,142421.0,9.4041,9.4316,9.4041,9.4132,142421.0
2016-09-09 13:35:00,10.24,10.24,10.21,10.23,248966.0,9.4132,9.4132,9.3857,9.4041,248966.0
2016-09-09 13:40:00,10.23,10.23,10.21,10.21,92183.0,9.4041,9.4041,9.3857,9.3857,92183.0
2016-09-09 13:45:00,10.22,10.22,10.2,10.21,179603.0,9.3949,9.3949,9.3765,9.3857,179603.0
2016-09-09 13:50:00,10.21,10.23,10.2,10.22,172349.0,9.3857,9.4041,9.3765,9.3949,172349.0
2016-09-09 13:55:00,10.23,10.3,10.22,10.27,478991.0,9.4041,9.4684,9.3949,9.4408,478991.0
2016-09-09 14:00:00,10.27,10.27,10.2,10.22,238232.0,9.4408,9.4408,9.3765,9.3949,238232.0
2016-09-09 14:05:00,10.21,10.22,10.18,10.18,405289.0,9.3857,9.3949,9.3581,9.3581,405289.0
2016-09-09 14:10:00,10.18,10.2,10.17,10.18,251318.0,9.3581,9.3765,9.3489,9.3581,251318.0
2016-09-09 14:15:00,10.18,10.2,10.17,10.2,105761.0,9.3581,9.3765,9.3489,9.3765,105761.0
2016-09-09 14:20:00,10.2,10.22,10.19,10.22,285922.0,9.3765,9.3949,9.3673,9.3949,285922.0
2016-09-09 14:25:00,10.22,10.24,10.21,10.22,199435.0,9.3949,9.4132,9.3857,9.3949,199435.0
2016-09-09 14:30:00,10.21,10.25,10.21,10.24,187953.0,9.3857,9.4224,9.3857,9.4132,187953.0
2016-09-09 14:35:00,10.24,10.29,10.23,10.28,210166.0,9.4132,9.4592,9.4041,9.45,210166.0
2016-09-09 14:40:00,10.28,10.29,10.22,10.24,206438.0,9.45,9.4592,9.3949,9.4132,206438.0
2016-09-09 14:45:00,10.24,10.28,10.23,10.25,462558.0,9.4132,9.45,9.4041,9.4224,462558.0
2016-09-09 14:50:00,10.25,10.27,10.24,10.24,162188.0,9.4224,9.4408,9.4132,9.4132,162188.0
2016-09-09 14:55:00,10.25,10.3,10.24,10.29,203429.0,9.4224,9.4684,9.4132,9.4592,203429.0
2016-09-09 15:00:00,10.29,10.3,10.28,10.29,257497.0,9.4592,9.4684,9.45,9.4592,257497.0
2016-09-09 15:05:00,10.29,10.29,10.27,10.28,211837.0,9.4592,9.4592,9.4408,9.45,211837.0
2016-09-09 15:10:00,10.28,10.28,10.25,10.27,286641.0,9.45,9.45,9.4224,9.4408,286641.0
2016-09-09 15:15:00,10.27,10.3,10.26,10.3,162255.0,9.4408,9.4684,9.4316,9.4684,162255.0
2016-09-09 15:20:00,10.3,10.3,10.28,10.29,170281.0,9.4684,9.4684,9.45,9.4592,170281.0
2016-09-09 15:25:00,10.29,10.33,10.28,10.31,296971.0,9.4592,9.496,9.45,9.4776,296971.0
2016-09-09 15:30:00,10.31,10.31,10.29,10.31,251805.0,9.4776,9.4776,9.4592,9.4776,251805.0
2016-09-09 15:35:00,10.31,10.31,10.27,10.27,308510.0,9.4776,9.4776,9.4408,9.4408,308510.0
2016-09-09 15:40:00,10.28,10.28,10.25,10.26,333070.0,9.45,9.45,9.4224,9.4316,333070.0
2016-09-09 15:45:00,10.26,10.29,10.25,10.28,580383.0,9.4316,9.4592,9.4224,9.45,580383.0
2016-09-09 15:50:00,10.28,10.29,10.26,10.27,595400.0,9.45,9.4592,9.4316,9.4408,595400.0
2016-09-09 15:55:00,10.26,10.29,10.25,10.29,2543832.0,9.4316,9.4592,9.4224,9.4592,2543832.0
2016-09-12 09:30:00,10.01,10.18,9.9,10.18,1786192.0,9.2018,9.3581,9.1007,9.3581,1786192.0
2016-09-12 09:35:00,10.17,10.25,10.16,10.24,1128854.0,9.3489,9.4224,9.3397,9.4132,1128854.0
2016-09-12 09:40:00,10.24,10.25,10.14,10.16,453099.0,9.4132,9.4224,9.3213,9.3397,453099.0
2016-09-12 09:45:00,10.15,10.16,10.03,10.08,1109825.0,9.3305,9.3397,9.2202,9.2662,1109825.0
2016-09-12 09:50:00,10.08,10.17,10.05,10.15,846287.0,9.2662,9.3489,9.2386,9.3305,846287.0
2016-09-12 09:55:00,10.15,10.32,10.15,10.29,572411.0,9.3305,9.4868,9.3305,9.4592,572411.0
2016-09-12 10:00:00,10.29,10.39,10.29,10.32,626753.0,9.4592,9.5511,9.4592,9.4868,626753.0
2016-09-12 10:05:00,10.31,10.39,10.31,10.37,344960.0,9.4776,9.5511,9.4776,9.5328,344960.0
2016-09-12 10:10:00,10.36,10.38,10.3,10.36,376863.0,9.5236,9.5419,9.4684,9.5236,376863.0
2016-09-12 10:15:00,10.36,10.4,10.31,10.39,430073.0,9.5236,9.5603,9.4776,9.5511,430073.0
2016-09-12 10:20:00,10.39,10.42,10.38,10.39,559601.0,9.5511,9.5787,9.5419,9.5511,559601.0
2016-09-12 10:25:00,10.4,10.43,10.4,10.43,408475.0,9.5603,9.5879,9.5603,9.5879,408475.0
2016-09-12 10:30:00,10.44,10.49,10.44,10.48,507116.0,9.5971,9.6431,9.5971,9.6339,507116.0
2016-09-12 10:35:00,10.48,10.49,10.41,10.43,471688.0,9.6339,9.6431,9.5695,9.5879,471688.0
2016-09-12 10:40:00,10.43,10.46,10.42,10.46,389031.0,9.5879,9.6155,9.5787,9.6155,389031.0
2016-09-12 10:45:00,10.46,10.48,10.39,10.43,660605.0,9.6155,9.6339,9.5511,9.5879,660605.0
2016-09-12 10:50:00,10.43,10.45,10.4,10.44,322145.0,9.5879,9.6063,9.5603,9.5971,322145.0
2016-09-12 10:55:00,10.43,10.49,10.41,10.44,352314.0,9.5879,9.6431,9.5695,9.5971,352314.0
2016-09-12 11:00:00,10.44,10.47,10.44,10.47,769930.0,9.5971,9.6247,9.5971,9.6247,769930.0
2016-09-12 11:05:00,10.46,10.47,10.45,10.46,374970.0,9.6155,9.6247,9.6063,9.6155,374970.0
2016-09-12 11:10:00,10.46,10.53,10.46,10.52,778887.0,9.6155,9.6798,9.6155,9.6706,778887.0
2016-09-12 11:15:00,10.51,10.54,10.49,10.51,884747.0,9.6614,9.689,9.6431,9.6614,884747.0
2016-09-12 11:20:00,10.51,10.6,10.51,10.58,844124.0,9.6614,9.7442,9.6614,9.7258,844124.0
2016-09-12 11:25:00,10.58,10.6,10.56,10.6,484395.0,9.7258,9.7442,9.7074,9.7442,484395.0
2016-09-12 11:30:00,10.59,10.63,10.55,10.59,871593.0,9.735,9.7718,9.6982,9.735,871593.0
2016-09-12 11:35:00,10.59,10.62,10.56,10.58,487000.0,9.735,9.7626,9.7074,9.7258,487000.0
2016-09-12 11:40:00,10.58,10.62,10.58,10.59,515609.0,9.7258,9.7626,9.7258,9.735,515609.0
2016-09-12 11:45:00,10.59,10.61,10.58,10.58,397164.0,9.735,9.7534,9.7258,9.7258,397164.0
2016-09-12 11:50:00,10.58,10.63,10.57,10.62,373056.0,9.7258,9.7718,9.7166,9.7626,373056.0
2016-09-12 11:55:00,10.62,10.63,10.56,10.58,493891.0,9.7626,9.7718,9.7074,9.7258,493891.0
2016-09-12 12:00:00,10.58,10.6,10.54,10.54,538850.0,9.7258,9.7442,9.689,9.689,538850.0
2016-09-12 12:05:00,10.54,10.59,10.54,10.58,327468.0,9.689,9.735,9.689,9.7258,327468.0
2016-09-12 12:10:00,10.58,10.6,10.54,10.55,357807.0,9.7258,9.7442,9.689,9.6982,357807.0
2016-09-12 12:15:00,10.56,10.61,10.55,10.57,479127.0,9.7074,9.7534,9.6982,9.7166,479127.0
2016-09-12 12:20:00,10.56,10.6,10.56,10.56,327067.0,9.7074,9.7442,9.7074,9.7074,327067.0
2016-09-12 12:25:00,10.56,10.6,10.54,10.6,477206.0,9.7074,9.7442,9.689,9.7442,477206.0
2016-09-12 12:30:00,10.6,10.61,10.56,10.57,604231.0,9.7442,9.7534,9.7074,9.7166,604231.0
2016-09-12 12:35:00,10.57,10.61,10.56,10.59,314289.0,9.7166,9.7534,9.7074,9.735,314289.0
2016-09-12 12:40:00,10.59,10.61,10.58,10.59,450913.0,9.735,9.7534,9.7258,9.735,450913.0
2016-09-12 12:45:00,10.59,10.62,10.59,10.62,336963.0,9.735,9.7626,9.735,9.7626,336963.0
2016-09-12 12:50:00,10.61,10.68,10.61,10.67,799178.0,9.7534,9.8177,9.7534,9.8085,799178.0
2016-09-12 12:55:00,10.66,10.67,10.64,10.66,419152.0,9.7993,9.8085,9.781,9.7993,419152.0
2016-09-12 13:00:00,10.66,10.7,10.65,10.69,409586.0,9.7993,9.8361,9.7901,9.8269,409586.0
2016-09-12 13:05:00,10.69,10.7,10.66,10.66,498522.0,9.8269,9.8361,9.7993,9.7993,498522.0
2016-09-12 13:10:00,10.67,10.7,10.66,10.7,329222.0,9.8085,9.8361,9.7993,9.8361,329222.0
2016-09-12 13:15:00,10.7,10.8,10.69,10.75,1312321.0,9.8361,9.928,9.8269,9.8821,1312321.0
2016-09-12 13:20:00,10.75,10.79,10.66,10.67,658973.0,9.8821,9.9188,9.7993,9.8085,658973.0
2016-09-12 13:25:00,10.67,10.72,10.61,10.63,773252.0,9.8085,9.8545,9.7534,9.7718,773252.0
2016-09-12 13:30:00,10.62,10.65,10.59,10.64,606595.0,9.7626,9.7901,9.735,9.781,606595.0
2016-09-12 13:35:00,10.64,10.72,10.63,10.7,462011.0,9.781,9.8545,9.7718,9.8361,462011.0
2016-09-12 13:40:00,10.71,10.71,10.66,10.7,292573.0,9.8453,9.8453,9.7993,9.8361,292573.0
2016-09-12 13:45:00,10.7,10.76,10.69,10.75,587937.0,9.8361,9.8913,9.8269,9.8821,587937.0
2016-09-12 13:50:00,10.75,10.78,10.73,10.78,306937.0,9.8821,9.9096,9.8637,9.9096,306937.0
2016-09-12 13:55:00,10.77,10.8,10.73,10.79,764170.0,9.9005,9.928,9.8637,9.9188,764170.0
2016-09-12 14:00:00,10.79,10.88,10.78,10.88,1217222.0,9.9188,10.0016,9.9096,10.0016,1217222.0
2016-09-12 14:05:00,10.88,10.89,10.85,10.86,623290.0,10.0016,10.0108,9.974,9.9832,623290.0
2016-09-12 14:10:00,10.87,10.87,10.82,10.86,467335.0,9.9924,9.9924,9.9464,9.9832,467335.0
2016-09-12 14:15:00,10.86,10.89,10.85,10.87,465716.0,9.9832,10.0108,9.974,9.9924,465716.0
2016-09-12 14:20:00,10.86,10.9,10.84,10.89,607344.0,9.9832,10.02,9.9648,10.0108,607344.0
2016-09-12 14:25:00,10.89,10.92,10.86,10.92,1650389.0,10.0108,10.0383,9.9832,10.0383,1650389.0
2016-09-12 14:30:00,10.92,10.95,10.9,10.95,880439.0,10.0383,10.0659,10.02,10.0659,880439.0
2016-09-12 14:35:00,10.94,11.03,10.94,11.02,1122927.0,10.0567,10.1395,10.0567,10.1303,1122927.0
2016-09-12 14:40:00,11.02,11.03,10.98,11.01,559292.0,10.1303,10.1395,10.0935,10.1211,559292.0
2016-09-12 14:45:00,11.01,11.02,10.95,10.95,709417.0,10.1211,10.1303,10.0659,10.0659,709417.0
2016-09-12 14:50:00,10.96,10.99,10.95,10.97,556492.0,10.0751,10.1027,10.0659,10.0843,556492.0
2016-09-12 14:55:00,10.97,11.01,10.97,11.01,395706.0,10.0843,10.1211,10.0843,10.1211,395706.0
2016-09-12 15:00:00,11.01,11.03,11.0,11.02,555053.0,10.1211,10.1395,10.1119,10.1303,555053.0
2016-09-12 15:05:00,11.02,11.05,11.01,11.05,692080.0,10.1303,10.1578,10.1211,10.1578,692080.0
2016-09-12 15:10:00,11.04,11.08,11.04,11.08,750138.0,10.1487,10.1854,10.1487,10.1854,750138.0
2016-09-12 15:15:00,11.08,11.1,11.06,11.07,1448783.0,10.1854,10.2038,10.167,10.1762,1448783.0
2016-09-12 15:20:00,11.06,11.07,11.04,11.06,866125.0,10.167,10.1762,10.1487,10.167,866125.0
2016-09-12 15:25:00,11.06,11.08,11.05,11.06,525734.0,10.167,10.1854,10.1578,10.167,525734.0
2016-09-12 15:30:00,11.07,11.09,11.05,11.05,968920.0,10.1762,10.1946,10.1578,10.1578,968920.0
2016-09-12 15:35:00,11.05,11.08,11.05,11.08,554021.0,10.1578,10.1854,10.1578,10.1854,554021.0
2016-09-12 15:40:00,11.07,11.12,11.07,11.12,1172077.0,10.1762,10.2222,10.1762,10.2222,1172077.0
2016-09-12 15:45:00,11.12,11.14,11.09,11.1,1258590.0,10.2222,10.2406,10.1946,10.2038,1258590.0
2016-09-12 15:50:00,11.1,11.11,11.09,11.1,1424727.0,10.2038,10.213,10.1946,10.2038,1424727.0
2016-09-12 15:55:00,11.1,11.12,11.06,11.08,3163959.0,10.2038,10.2222,10.167,10.1854,3163959.0
2016-09-13 09:30:00,10.65,10.66,10.49,10.54,2745496.0,9.7901,9.7993,9.6431,9.689,2745496.0
2016-09-13 09:35:00,10.55,10.68,10.47,10.65,1703089.0,9.6982,9.8177,9.6247,9.7901,1703089.0
2016-09-13 09:40:00,10.65,10.66,10.53,10.56,1236264.0,9.7901,9.7993,9.6798,9.7074,1236264.0
2016-09-13 09:45:00,10.55,10.58,10.45,10.46,1896709.0,9.6982,9.7258,9.6063,9.6155,1896709.0
2016-09-13 09:50:00,10.46,10.5,10.41,10.47,1020414.0,9.6155,9.6523,9.5695,9.6247,1020414.0
2016-09-13 09:55:00,10.46,10.47,10.37,10.41,921301.0,9.6155,9.6247,9.5328,9.5695,921301.0
2016-09-13 10:00:00,10.41,10.41,10.32,10.38,1188864.0,9.5695,9.5695,9.4868,9.5419,1188864.0
2016-09-13 10:05:00,10.38,10.43,10.34,10.34,1700450.0,9.5419,9.5879,9.5052,9.5052,1700450.0
2016-09-13 10:10:00,10.34,10.35,10.27,10.33,1451957.0,9.5052,9.5144,9.4408,9.496,1451957.0
2016-09-13 10:15:00,10.31,10.37,10.3,10.32,773497.0,9.4776,9.5328,9.4684,9.4868,773497.0
2016-09-13 10:20:00,10.32,10.37,10.29,10.34,658006.0,9.4868,9.5328,9.4592,9.5052,658006.0
2016-09-13 10:25:00,10.34,10.39,10.32,10.36,603172.0,9.5052,9.5511,9.4868,9.5236,603172.0
2016-09-13 10:30:00,10.36,10.39,10.33,10.38,521566.0,9.5236,9.5511,9.496,9.5419,521566.0
2016-09-13 10:35:00,10.38,10.4,10.33,10.36,559855.0,9.5419,9.5603,9.496,9.5236,559855.0
2016-09-13 10:40:00,10.36,10.39,10.3,10.33,500775.0,9.5236,9.5511,9.4684,9.496,500775.0
2016-09-13 10:45:00,10.34,10.35,10.3,10.33,906381.0,9.5052,9.5144,9.4684,9.496,906381.0
2016-09-13 10:50:00,10.33,10.33,10.28,10.3,644453.0,9.496,9.496,9.45,9.4684,644453.0
2016-09-13 10:55:00,10.3,10.3,10.19,10.19,1027725.0,9.4684,9.4684,9.3673,9.3673,1027725.0
2016-09-13 11:00:00,10.19,10.23,10.17,10.18,957827.0,9.3673,9.4041,9.3489,9.3581,957827.0
2016-09-13 11:05:00,10.18,10.18,10.07,10.1,1416181.0,9.3581,9.3581,9.257,9.2845,1416181.0
2016-09-13 11:10:00,10.1,10.1,10.03,10.05,1103803.0,9.2845,9.2845,9.2202,9.2386,1103803.0
2016-09-13 11:15:00,10.05,10.1,10.01,10.06,1090574.0,9.2386,9.2845,9.2018,9.2478,1090574.0
2016-09-13 11:20:00,10.05,10.08,10.03,10.06,613087.0,9.2386,9.2662,9.2202,9.2478,613087.0
2016-09-13 11:25:00,10.06,10.07,9.98,10.02,1183889.0,9.2478,9.257,9.1742,9.211,1183889.0
2016-09-13 11:30:00,10.01,10.05,9.97,10.02,1224374.0,9.2018,9.2386,9.165,9.211,1224374.0
2016-09-13 11:35:00,10.02,10.08,10.0,10.04,800771.0,9.211,9.2662,9.1926,9.2294,800771.0
2016-09-13 11:40:00,10.03,10.07,10.03,10.07,302702.0,9.2202,9.257,9.2202,9.257,302702.0
2016-09-13 11:45:00,10.07,10.07,10.03,10.04,365061.0,9.257,9.257,9.2202,9.2294,365061.0
2016-09-13 11:50:00,10.04,10.1,10.03,10.08,472795.0,9.2294,9.2845,9.2202,9.2662,472795.0
2016-09-13 11:55:00,10.08,10.08,10.05,10.07,281417.0,9.2662,9.2662,9.2386,9.257,281417.0
2016-09-13 12:00:00,10.07,10.09,10.01,10.02,495307.0,9.257,9.2754,9.2018,9.211,495307.0
2016-09-13 12:05:00,10.01,10.06,10.01,10.06,440477.0,9.2018,9.2478,9.2018,9.2478,440477.0
2016-09-13 12:10:00,10.06,10.09,10.05,10.09,653223.0,9.2478,9.2754,9.2386,9.2754,653223.0
2016-09-13 12:15:00,10.09,10.16,10.08,10.16,556161.0,9.2754,9.3397,9.2662,9.3397,556161.0
2016-09-13 12:20:00,10.15,10.16,10.1,10.11,378379.0,9.3305,9.3397,9.2845,9.2937,378379.0
2016-09-13 12:25:00,10.11,10.11,10.06,10.06,250035.0,9.2937,9.2937,9.2478,9.2478,250035.0
2016-09-13 12:30:00,10.06,10.14,10.06,10.13,356148.0,9.2478,9.3213,9.2478,9.3121,356148.0
2016-09-13 12:35:00,10.13,10.16,10.13,10.16,289536.0,9.3121,9.3397,9.3121,9.3397,289536.0
2016-09-13 12:40:00,10.16,10.16,10.1,10.15,377386.0,9.3397,9.3397,9.2845,9.3305,377386.0
2016-09-13 12:45:00,10.15,10.15,10.12,10.12,122689.0,9.3305,9.3305,9.3029,9.3029,122689.0
2016-09-13 12:50:00,10.12,10.13,10.09,10.09,392009.0,9.3029,9.3121,9.2754,9.2754,392009.0
2016-09-13 12:55:00,10.1,10.1,10.07,10.08,303099.0,9.2845,9.2845,9.257,9.2662,303099.0
2016-09-13 13:00:00,10.09,10.09,10.02,10.04,447949.0,9.2754,9.2754,9.211,9.2294,447949.0
2016-09-13 13:05:00,10.04,10.1,10.04,10.1,370070.0,9.2294,9.2845,9.2294,9.2845,370070.0
2016-09-13 13:10:00,10.1,10.12,10.08,10.11,366643.0,9.2845,9.3029,9.2662,9.2937,366643.0
2016-09-13 13:15:00,10.11,10.15,10.1,10.15,374619.0,9.2937,9.3305,9.2845,9.3305,374619.0
2016-09-13 13:20:00,10.15,10.2,10.14,10.14,238377.0,9.3305,9.3765,9.3213,9.3213,238377.0
2016-09-13 13:25:00,10.15,10.2,10.14,10.2,386237.0,9.3305,9.3765,9.3213,9.3765,386237.0
2016-09-13 13:30:00,10.19,10.23,10.16,10.16,601009.0,9.3673,9.4041,9.3397,9.3397,601009.0
2016-09-13 13:35:00,10.16,10.18,10.12,10.17,381764.0,9.3397,9.3581,9.3029,9.3489,381764.0
2016-09-13 13:40:00,10.17,10.17,10.15,10.15,189884.0,9.3489,9.3489,9.3305,9.3305,189884.0
2016-09-13 13:45:00,10.16,10.16,10.12,10.12,372328.0,9.3397,9.3397,9.3029,9.3029,372328.0
2016-09-13 13:50:00,10.12,10.13,10.07,10.07,255959.0,9.3029,9.3121,9.257,9.257,255959.0
2016-09-13 13:55:00,10.08,10.12,10.07,10.12,401822.0,9.2662,9.3029,9.257,9.3029,401822.0
2016-09-13 14:00:00,10.12,10.12,10.07,10.07,274198.0,9.3029,9.3029,9.257,9.257,274198.0
2016-09-13 14:05:00,10.07,10.1,10.04,10.1,598452.0,9.257,9.2845,9.2294,9.2845,598452.0
2016-09-13 14:10:00,10.1,10.11,10.08,10.11,420881.0,9.2845,9.2937,9.2662,9.2937,420881.0
2016-09-13 14:15:00,10.11,10.11,10.07,10.1,368684.0,9.2937,9.2937,9.257,9.2845,368684.0
2016-09-13 14:20:00,10.1,10.1,10.07,10.08,217197.0,9.2845,9.2845,9.257,9.2662,217197.0
2016-09-13 14:25:00,10.08,10.09,10.05,10.05,383831.0,9.2662,9.2754,9.2386,9.2386,383831.0
2016-09-13 14:30:00,10.05,10.08,10.05,10.05,639689.0,9.2386,9.2662,9.2386,9.2386,639689.0
2016-09-13 14:35:00,10.06,10.09,10.05,10.09,280046.0,9.2478,9.2754,9.2386,9.2754,280046.0
2016-09-13 14:40:00,10.09,10.12,10.08,10.12,330428.0,9.2754,9.3029,9.2662,9.3029,330428.0
2016-09-13 14:45:00,10.12,10.14,10.11,10.13,401341.0,9.3029,9.3213,9.2937,9.3121,401341.0
2016-09-13 14:50:00,10.13,10.14,10.12,10.12,345367.0,9.3121,9.3213,9.3029,9.3029,345367.0
2016-09-13 14:55:00,10.12,10.13,10.1,10.11,136776.0,9.3029,9.3121,9.2845,9.2937,136776.0
2016-09-13 15:00:00,10.1,10.11,10.08,10.09,161691.0,9.2845,9.2937,9.2662,9.2754,161691.0
2016-09-13 15:05:00,10.09,10.1,10.08,10.1,521319.0,9.2754,9.2845,9.2662,9.2845,521319.0
2016-09-13 15:10:00,10.09,10.1,10.06,10.08,500654.0,9.2754,9.2845,9.2478,9.2662,500654.0
2016-09-13 15:15:00,10.08,10.14,10.07,10.13,388448.0,9.2662,9.3213,9.257,9.3121,388448.0
2016-09-13 15:20:00,10.14,10.15,10.13,10.13,221907.0,9.3213,9.3305,9.3121,9.3121,221907.0
2016-09-13 15:25:00,10.13,10.15,10.12,10.15,588166.0,9.3121,9.3305,9.3029,9.3305,588166.0
2016-09-13 15:30:00,10.14,10.18,10.14,10.17,628087.0,9.3213,9.3581,9.3213,9.3489,628087.0
2016-09-13 15:35:00,10.17,10.18,10.16,10.17,219692.0,9.3489,9.3581,9.3397,9.3489,219692.0
2016-09-13 15:40:00,10.17,10.17,10.12,10.13,409697.0,9.3489,9.3489,9.3029,9.3121,409697.0
2016-09-13 15:45:00,10.13,10.16,10.1,10.16,1016285.0,9.3121,9.3397,9.2845,9.3397,1016285.0
2016-09-13 15:50:00,10.16,10.17,10.13,10.15,1100945.0,9.3397,9.3489,9.3121,9.3305,1100945.0
2016-09-13 15:55:00,10.15,10.16,10.14,10.14,1457049.0,9.3305,9.3397,9.3213,9.3213,1457049.0
2016-09-14 09:30:00,10.09,10.09,9.91,10.0,2624514.0,9.2754,9.2754,9.1099,9.1926,2624514.0
2016-09-14 09:35:00,10.01,10.01,9.93,10.01,1736535.0,9.2018,9.2018,9.1283,9.2018,1736535.0
2016-09-14 09:40:00,10.0,10.01,9.88,9.9,1285451.0,9.1926,9.2018,9.0823,9.1007,1285451.0
2016-09-14 09:45:00,9.9,9.91,9.83,9.85,1555720.0,9.1007,9.1099,9.0363,9.0547,1555720.0
2016-09-14 09:50:00,9.85,9.86,9.75,9.84,1872993.0,9.0547,9.0639,8.9628,9.0455,1872993.0
2016-09-14 09:55:00,9.84,9.94,9.83,9.94,1273845.0,9.0455,9.1375,9.0363,9.1375,1273845.0
2016-09-14 10:00:00,9.94,10.02,9.93,9.95,1162726.0,9.1375,9.211,9.1283,9.1467,1162726.0
2016-09-14 10:05:00,9.95,10.1,9.94,10.1,1015414.0,9.1467,9.2845,9.1375,9.2845,1015414.0
2016-09-14 10:10:00,10.1,10.18,10.08,10.16,1045776.0,9.2845,9.3581,9.2662,9.3397,1045776.0
2016-09-14 10:15:00,10.16,10.16,10.01,10.03,713953.0,9.3397,9.3397,9.2018,9.2202,713953.0
2016-09-14 10:20:00,10.03,10.15,10.02,10.13,920082.0,9.2202,9.3305,9.211,9.3121,920082.0
2016-09-14 10:25:00,10.13,10.14,10.02,10.04,757740.0,9.3121,9.3213,9.211,9.2294,757740.0
2016-09-14 10:30:00,10.05,10.13,10.04,10.13,745001.0,9.2386,9.3121,9.2294,9.3121,745001.0
2016-09-14 10:35:00,10.13,10.14,10.0,10.01,834913.0,9.3121,9.3213,9.1926,9.2018,834913.0
2016-09-14 10:40:00,10.01,10.01,9.9,9.9,665700.0,9.2018,9.2018,9.1007,9.1007,665700.0
2016-09-14 10:45:00,9.91,9.97,9.9,9.92,704135.0,9.1099,9.165,9.1007,9.1191,704135.0
2016-09-14 10:50:00,9.92,9.92,9.83,9.83,536948.0,9.1191,9.1191,9.0363,9.0363,536948.0
2016-09-14 10:55:00,9.84,9.87,9.81,9.83,729149.0,9.0455,9.0731,9.018,9.0363,729149.0
2016-09-14 11:00:00,9.84,9.94,9.83,9.9,745523.0,9.0455,9.1375,9.0363,9.1007,745523.0
2016-09-14 11:05:00,9.9,9.92,9.85,9.86,433709.0,9.1007,9.1191,9.0547,9.0639,433709.0
2016-09-14 11:10:00,9.86,9.9,9.85,9.89,424101.0,9.0639,9.1007,9.0547,9.0915,424101.0
2016-09-14 11:15:00,9.89,9.93,9.88,9.91,326679.0,9.0915,9.1283,9.0823,9.1099,326679.0
2016-09-14 11:20:00,9.92,9.96,9.91,9.93,297558.0,9.1191,9.1559,9.1099,9.1283,297558.0
2016-09-14 11:25:00,9.93,10.01,9.92,10.01,666612.0,9.1283,9.2018,9.1191,9.2018,666612.0
2016-09-14 11:30:00,10.01,10.01,9.95,9.95,1086644.0,9.2018,9.2018,9.1467,9.1467,1086644.0
2016-09-14 11:35:00,9.95,9.96,9.9,9.91,578331.0,9.1467,9.1559,9.1007,9.1099,578331.0
2016-09-14 11:40:00,9.91,9.92,9.87,9.87,269711.0,9.1099,9.1191,9.0731,9.0731,269711.0
2016-09-14 11:45:00,9.87,9.91,9.86,9.89,904271.0,9.0731,9.1099,9.0639,9.0915,904271.0
2016-09-14 11:50:00,9.88,9.91,9.85,9.85,470358.0,9.0823,9.1099,9.0547,9.0547,470358.0
2016-09-14 11:55:00,9.85,9.9,9.85,9.87,369281.0,9.0547,9.1007,9.0547,9.0731,369281.0
2016-09-14 12:00:00,9.87,9.9,9.86,9.89,301957.0,9.0731,9.1007,9.0639,9.0915,301957.0
2016-09-14 12:05:00,9.9,9.92,9.86,9.86,240310.0,9.1007,9.1191,9.0639,9.0639,240310.0
2016-09-14 12:10:00,9.86,9.87,9.85,9.86,209681.0,9.0639,9.0731,9.0547,9.0639,209681.0
2016-09-14 12:15:00,9.85,9.9,9.85,9.88,298216.0,9.0547,9.1007,9.0547,9.0823,298216.0
2016-09-14 12:20:00,9.88,9.92,9.87,9.92,398720.0,9.0823,9.1191,9.0731,9.1191,398720.0
2016-09-14 12:25:00,9.92,9.93,9.85,9.88,371899.0,9.1191,9.1283,9.0547,9.0823,371899.0
2016-09-14 12:30:00,9.88,9.9,9.87,9.88,228270.0,9.0823,9.1007,9.0731,9.0823,228270.0
2016-09-14 12:35:00,9.88,9.88,9.87,9.88,218199.0,9.0823,9.0823,9.0731,9.0823,218199.0
2016-09-14 12:40:00,9.87,9.88,9.82,9.83,311020.0,9.0731,9.0823,9.0272,9.0363,311020.0
2016-09-14 12:45:00,9.83,9.85,9.82,9.85,539803.0,9.0363,9.0547,9.0272,9.0547,539803.0
2016-09-14 12:50:00,9.85,9.85,9.83,9.84,210615.0,9.0547,9.0547,9.0363,9.0455,210615.0
2016-09-14 12:55:00,9.84,9.88,9.83,9.88,428576.0,9.0455,9.0823,9.0363,9.0823,428576.0
2016-09-14 13:00:00,9.87,9.89,9.86,9.87,201609.0,9.0731,9.0915,9.0639,9.0731,201609.0
2016-09-14 13:05:00,9.88,9.89,9.84,9.86,215182.0,9.0823,9.0915,9.0455,9.0639,215182.0
2016-09-14 13:10:00,9.86,9.87,9.83,9.86,252895.0,9.0639,9.0731,9.0363,9.0639,252895.0
2016-09-14 13:15:00,9.85,9.9,9.85,9.88,400615.0,9.0547,9.1007,9.0547,9.0823,400615.0
2016-09-14 13:20:00,9.88,9.89,9.83,9.86,328941.0,9.0823,9.0915,9.0363,9.0639,328941.0
2016-09-14 13:25:00,9.86,9.87,9.82,9.82,247976.0,9.0639,9.0731,9.0272,9.0272,247976.0
2016-09-14 13:30:00,9.82,9.85,9.82,9.84,303995.0,9.0272,9.0547,9.0272,9.0455,303995.0
2016-09-14 13:35:00,9.84,9.84,9.81,9.82,315110.0,9.0455,9.0455,9.018,9.0272,315110.0
2016-09-14 13:40:00,9.81,9.82,9.8,9.8,233510.0,9.018,9.0272,9.0088,9.0088,233510.0
2016-09-14 13:45:00,9.81,9.81,9.8,9.8,369841.0,9.018,9.018,9.0088,9.0088,369841.0
2016-09-14 13:50:00,9.8,9.81,9.8,9.8,140486.0,9.0088,9.018,9.0088,9.0088,140486.0
2016-09-14 13:55:00,9.8,9.81,9.8,9.8,110195.0,9.0088,9.018,9.0088,9.0088,110195.0
2016-09-14 14:00:00,9.8,9.81,9.77,9.77,275851.0,9.0088,9.018,8.9812,8.9812,275851.0
2016-09-14 14:05:00,9.77,9.78,9.73,9.73,593729.0,8.9812,8.9904,8.9444,8.9444,593729.0
2016-09-14 14:10:00,9.73,9.74,9.72,9.72,418848.0,8.9444,8.9536,8.9352,8.9352,418848.0
2016-09-14 14:15:00,9.72,9.75,9.7,9.74,943480.0,8.9352,8.9628,8.9168,8.9536,943480.0
2016-09-14 14:20:00,9.74,9.8,9.73,9.79,584961.0,8.9536,9.0088,8.9444,8.9996,584961.0
2016-09-14 14:25:00,9.79,9.83,9.79,9.83,733098.0,8.9996,9.0363,8.9996,9.0363,733098.0
2016-09-14 14:30:00,9.83,9.85,9.82,9.84,399000.0,9.0363,9.0547,9.0272,9.0455,399000.0
2016-09-14 14:35:00,9.84,9.85,9.78,9.79,377563.0,9.0455,9.0547,8.9904,8.9996,377563.0
2016-09-14 14:40:00,9.79,9.83,9.78,9.82,362088.0,8.9996,9.0363,8.9904,9.0272,362088.0
2016-09-14 14:45:00,9.83,9.83,9.79,9.79,309389.0,9.0363,9.0363,8.9996,8.9996,309389.0
2016-09-14 14:50:00,9.79,9.8,9.78,9.79,538243.0,8.9996,9.0088,8.9904,8.9996,538243.0
2016-09-14 14:55:00,9.79,9.83,9.79,9.82,321153.0,8.9996,9.0363,8.9996,9.0272,321153.0
2016-09-14 15:00:00,9.82,9.82,9.79,9.8,179188.0,9.0272,9.0272,8.9996,9.0088,179188.0
2016-09-14 15:05:00,9.8,9.8,9.76,9.76,262706.0,9.0088,9.0088,8.972,8.972,262706.0
2016-09-14 15:10:00,9.77,9.77,9.76,9.76,174158.0,8.9812,8.9812,8.972,8.972,174158.0
2016-09-14 15:15:00,9.77,9.77,9.75,9.76,252495.0,8.9812,8.9812,8.9628,8.972,252495.0
2016-09-14 15:20:00,9.76,9.79,9.75,9.76,515543.0,8.972,8.9996,8.9628,8.972,515543.0
2016-09-14 15:25:00,9.76,9.77,9.73,9.73,294141.0,8.972,8.9812,8.9444,8.9444,294141.0
2016-09-14 15:30:00,9.74,9.79,9.73,9.77,596002.0,8.9536,8.9996,8.9444,8.9812,596002.0
2016-09-14 15:35:00,9.77,9.8,9.77,9.79,456771.0,8.9812,9.0088,8.9812,8.9996,456771.0
2016-09-14 15:40:00,9.79,9.8,9.78,9.78,855689.0,8.9996,9.0088,8.9904,8.9904,855689.0
2016-09-14 15:45:00,9.79,9.79,9.78,9.79,528342.0,8.9996,8.9996,8.9904,8.9996,528342.0
2016-09-14 15:50:00,9.79,9.8,9.78,9.79,1018394.0,8.9996,9.0088,8.9904,8.9996,1018394.0
2016-09-14 15:55:00,9.79,9.8,9.79,9.8,1130373.0,8.9996,9.0088,8.9996,9.0088,1130373.0
2016-09-15 09:30:00,9.82,9.95,9.76,9.85,1099581.0,9.0272,9.1467,8.972,9.0547,1099581.0
2016-09-15 09:35:00,9.86,9.87,9.57,9.61,1396474.0,9.0639,9.0731,8.7973,8.8341,1396474.0
2016-09-15 09:40:00,9.61,9.64,9.52,9.54,1814128.0,8.8341,8.8617,8.7514,8.7698,1814128.0
2016-09-15 09:45:00,9.54,9.55,9.43,9.52,1649275.0,8.7698,8.779,8.6686,8.7514,1649275.0
2016-09-15 09:50:00,9.53,9.64,9.51,9.61,1017711.0,8.7606,8.8617,8.7422,8.8341,1017711.0
2016-09-15 09:55:00,9.61,9.65,9.5,9.55,1340778.0,8.8341,8.8709,8.733,8.779,1340778.0
2016-09-15 10:00:00,9.54,9.58,9.49,9.54,958692.0,8.7698,8.8065,8.7238,8.7698,958692.0
2016-09-15 10:05:00,9.54,9.6,9.46,9.57,1110413.0,8.7698,8.8249,8.6962,8.7973,1110413.0
2016-09-15 10:10:00,9.57,9.68,9.57,9.68,1347907.0,8.7973,8.8985,8.7973,8.8985,1347907.0
2016-09-15 10:15:00,9.67,9.74,9.67,9.74,1030691.0,8.8893,8.9536,8.8893,8.9536,1030691.0
2016-09-15 10:20:00,9.74,9.78,9.71,9.72,799105.0,8.9536,8.9904,8.926,8.9352,799105.0
2016-09-15 10:25:00,9.72,9.73,9.66,9.69,650429.0,8.9352,8.9444,8.8801,8.9077,650429.0
2016-09-15 10:30:00,9.69,9.77,9.69,9.76,567185.0,8.9077,8.9812,8.9077,8.972,567185.0
2016-09-15 10:35:00,9.76,9.86,9.75,9.85,788475.0,8.972,9.0639,8.9628,9.0547,788475.0
2016-09-15 10:40:00,9.85,9.88,9.71,9.75,777039.0,9.0547,9.0823,8.926,8.9628,777039.0
2016-09-15 10:45:00,9.74,9.85,9.74,9.85,319192.0,8.9536,9.0547,8.9536,9.0547,319192.0
2016-09-15 10:50:00,9.85,9.9,9.83,9.86,370316.0,9.0547,9.1007,9.0363,9.0639,370316.0
2016-09-15 10:55:00,9.86,9.9,9.84,9.86,453479.0,9.0639,9.1007,9.0455,9.0639,453479.0
2016-09-15 11:00:00,9.87,9.89,9.82,9.83,355090.0,9.0731,9.0915,9.0272,9.0363,355090.0
2016-09-15 11:05:00,9.83,9.87,9.81,9.84,330533.0,9.0363,9.0731,9.018,9.0455,330533.0
2016-09-15 11:10:00,9.84,9.88,9.83,9.87,235984.0,9.0455,9.0823,9.0363,9.0731,235984.0
2016-09-15 11:15:00,9.87,9.9,9.85,9.88,423270.0,9.0731,9.1007,9.0547,9.0823,423270.0
2016-09-15 11:20:00,9.89,9.89,9.82,9.84,280665.0,9.0915,9.0915,9.0272,9.0455,280665.0
2016-09-15 11:25:00,9.84,9.87,9.81,9.84,364431.0,9.0455,9.0731,9.018,9.0455,364431.0
2016-09-15 11:30:00,9.85,9.89,9.84,9.88,189155.0,9.0547,9.0915,9.0455,9.0823,189155.0
2016-09-15 11:35:00,9.88,9.89,9.82,9.85,124098.0,9.0823,9.0915,9.0272,9.0547,124098.0
2016-09-15 11:40:00,9.86,9.87,9.81,9.81,126476.0,9.0639,9.0731,9.018,9.018,126476.0
2016-09-15 11:45:00,9.81,9.84,9.75,9.76,324045.0,9.018,9.0455,8.9628,8.972,324045.0
2016-09-15 11:50:00,9.76,9.83,9.75,9.8,502731.0,8.972,9.0363,8.9628,9.0088,502731.0
2016-09-15 11:55:00,9.8,9.82,9.77,9.79,212711.0,9.0088,9.0272,8.9812,8.9996,212711.0
2016-09-15 12:00:00,9.79,9.8,9.77,9.78,156294.0,8.9996,9.0088,8.9812,8.9904,156294.0
2016-09-15 12:05:00,9.79,9.81,9.77,9.8,340627.0,8.9996,9.018,8.9812,9.0088,340627.0
2016-09-15 12:10:00,9.8,9.81,9.74,9.74,245948.0,9.0088,9.018,8.9536,8.9536,245948.0
2016-09-15 12:15:00,9.75,9.79,9.72,9.78,386368.0,8.9628,8.9996,8.9352,8.9904,386368.0
2016-09-15 12:20:00,9.78,9.83,9.78,9.81,529750.0,8.9904,9.0363,8.9904,9.018,529750.0
2016-09-15 12:25:00,9.81,9.83,9.75,9.79,845500.0,9.018,9.0363,8.9628,8.9996,845500.0
2016-09-15 12:30:00,9.79,9.81,9.76,9.76,1215012.0,8.9996,9.018,8.972,8.972,1215012.0
2016-09-15 12:35:00,9.76,9.79,9.73,9.79,602813.0,8.972,8.9996,8.9444,8.9996,602813.0
2016-09-15 12:40:00,9.79,9.8,9.75,9.77,966824.0,8.9996,9.0088,8.9628,8.9812,966824.0
2016-09-15 12:45:00,9.77,9.79,9.75,9.78,467771.0,8.9812,8.9996,8.9628,8.9904,467771.0
2016-09-15 12:50:00,9.78,9.83,9.76,9.8,268840.0,8.9904,9.0363,8.972,9.0088,268840.0
2016-09-15 12:55:00,9.8,9.82,9.78,9.8,218978.0,9.0088,9.0272,8.9904,9.0088,218978.0
2016-09-15 13:00:00,9.81,9.85,9.8,9.84,260469.0,9.018,9.0547,9.0088,9.0455,260469.0
2016-09-15 13:05:00,9.84,9.84,9.78,9.79,161044.0,9.0455,9.0455,8.9904,8.9996,161044.0
2016-09-15 13:10:00,9.79,9.81,9.76,9.81,149292.0,8.9996,9.018,8.972,9.018,149292.0
2016-09-15 13:15:00,9.82,9.87,9.8,9.86,243018.0,9.0272,9.0731,9.0088,9.0639,243018.0
2016-09-15 13:20:00,9.87,9.89,9.84,9.89,284954.0,9.0731,9.0915,9.0455,9.0915,284954.0
2016-09-15 13:25:00,9.89,9.91,9.84,9.87,485318.0,9.0915,9.1099,9.0455,9.0731,485318.0
2016-09-15 13:30:00,9.87,9.88,9.84,9.87,481120.0,9.0731,9.0823,9.0455,9.0731,481120.0
2016-09-15 13:35:00,9.87,9.87,9.81,9.84,347506.0,9.0731,9.0731,9.018,9.0455,347506.0
2016-09-15 13:40:00,9.84,9.89,9.83,9.87,195817.0,9.0455,9.0915,9.0363,9.0731,195817.0
2016-09-15 13:45:00,9.87,9.89,9.86,9.89,124807.0,9.0731,9.0915,9.0639,9.0915,124807.0
2016-09-15 13:50:00,9.89,9.89,9.86,9.88,209575.0,9.0915,9.0915,9.0639,9.0823,209575.0
2016-09-15 13:55:00,9.88,9.9,9.87,9.9,177819.0,9.0823,9.1007,9.0731,9.1007,177819.0
2016-09-15 14:00:00,9.9,9.92,9.87,9.92,502243.0,9.1007,9.1191,9.0731,9.1191,502243.0
2016-09-15 14:05:00,9.92,9.92,9.89,9.91,167312.0,9.1191,9.1191,9.0915,9.1099,167312.0
2016-09-15 14:10:00,9.91,9.91,9.9,9.91,73639.0,9.1099,9.1099,9.1007,9.1099,73639.0
2016-09-15 14:15:00,9.91,9.91,9.9,9.91,122233.0,9.1099,9.1099,9.1007,9.1099,122233.0
2016-09-15 14:20:00,9.91,9.91,9.9,9.91,74817.0,9.1099,9.1099,9.1007,9.1099,74817.0
2016-09-15 14:25:00,9.91,9.91,9.86,9.86,313507.0,9.1099,9.1099,9.0639,9.0639,313507.0
2016-09-15 14:30:00,9.86,9.87,9.83,9.86,199043.0,9.0639,9.0731,9.0363,9.0639,199043.0
2016-09-15 14:35:00,9.86,9.87,9.84,9.85,105178.0,9.0639,9.0731,9.0455,9.0547,105178.0
2016-09-15 14:40:00,9.85,9.85,9.83,9.84,186296.0,9.0547,9.0547,9.0363,9.0455,186296.0
2016-09-15 14:45:00,9.84,9.85,9.83,9.84,115666.0,9.0455,9.0547,9.0363,9.0455,115666.0
2016-09-15 14:50:00,9.84,9.84,9.83,9.84,95713.0,9.0455,9.0455,9.0363,9.0455,95713.0
2016-09-15 14:55:00,9.84,9.86,9.83,9.86,134326.0,9.0455,9.0639,9.0363,9.0639,134326.0
2016-09-15 15:00:00,9.86,9.88,9.85,9.87,206764.0,9.0639,9.0823,9.0547,9.0731,206764.0
2016-09-15 15:05:00,9.87,9.88,9.85,9.86,293654.0,9.0731,9.0823,9.0547,9.0639,293654.0
2016-09-15 15:10:00,9.86,9.87,9.85,9.86,268989.0,9.0639,9.0731,9.0547,9.0639,268989.0
2016-09-15 15:15:00,9.86,9.87,9.83,9.85,459295.0,9.0639,9.0731,9.0363,9.0547,459295.0
2016-09-15 15:20:00,9.85,9.85,9.81,9.85,701391.0,9.0547,9.0547,9.018,9.0547,701391.0
2016-09-15 15:25:00,9.85,9.86,9.84,9.85,237750.0,9.0547,9.0639,9.0455,9.0547,237750.0
2016-09-15 15:30:00,9.85,9.86,9.83,9.83,222316.0,9.0547,9.0639,9.0363,9.0363,222316.0
2016-09-15 15:35:00,9.83,9.85,9.82,9.85,271276.0,9.0363,9.0547,9.0272,9.0547,271276.0
2016-09-15 15:40:00,9.85,9.85,9.83,9.84,270049.0,9.0547,9.0547,9.0363,9.0455,270049.0
2016-09-15 15:45:00,9.84,9.84,9.8,9.82,584037.0,9.0455,9.0455,9.0088,9.0272,584037.0
2016-09-15 15:50:00,9.81,9.82,9.8,9.8,472496.0,9.018,9.0272,9.0088,9.0088,472496.0
2016-09-15 15:55:00,9.8,9.81,9.77,9.78,1508310.0,9.0088,9.018,8.9812,8.9904,1508310.0
2016-09-16 09:30:00,9.6,9.62,9.51,9.56,1925817.0,8.8249,8.8433,8.7422,8.7881,1925817.0
2016-09-16 09:35:00,9.55,9.61,9.52,9.55,814973.0,8.779,8.8341,8.7514,8.779,814973.0
2016-09-16 09:40:00,9.54,9.64,9.53,9.62,617923.0,8.7698,8.8617,8.7606,8.8433,617923.0
2016-09-16 09:45:00,9.63,9.71,9.61,9.69,785229.0,8.8525,8.926,8.8341,8.9077,785229.0
2016-09-16 09:50:00,9.68,9.77,9.65,9.76,657317.0,8.8985,8.9812,8.8709,8.972,657317.0
2016-09-16 09:55:00,9.76,9.81,9.75,9.79,439571.0,8.972,9.018,8.9628,8.9996,439571.0
2016-09-16 10:00:00,9.78,9.82,9.68,9.73,392840.0,8.9904,9.0272,8.8985,8.9444,392840.0
2016-09-16 10:05:00,9.72,9.75,9.67,9.75,298743.0,8.9352,8.9628,8.8893,8.9628,298743.0
2016-09-16 10:10:00,9.74,9.75,9.68,9.71,291802.0,8.9536,8.9628,8.8985,8.926,291802.0
2016-09-16 10:15:00,9.71,9.77,9.68,9.75,228853.0,8.926,8.9812,8.8985,8.9628,228853.0
2016-09-16 10:20:00,9.75,9.76,9.71,9.74,152153.0,8.9628,8.972,8.926,8.9536,152153.0
2016-09-16 10:25:00,9.73,9.77,9.67,9.75,413624.0,8.9444,8.9812,8.8893,8.9628,413624.0
2016-09-16 10:30:00,9.75,9.78,9.74,9.76,173583.0,8.9628,8.9904,8.9536,8.972,173583.0
2016-09-16 10:35:00,9.76,9.83,9.74,9.83,293692.0,8.972,9.0363,8.9536,9.0363,293692.0
2016-09-16 10:40:00,9.83,9.98,9.79,9.98,1323227.0,9.0363,9.1742,8.9996,9.1742,1323227.0
2016-09-16 10:45:00,9.97,9.99,9.92,9.92,733183.0,9.165,9.1834,9.1191,9.1191,733183.0
2016-09-16 10:50:00,9.92,9.97,9.9,9.94,430195.0,9.1191,9.165,9.1007,9.1375,430195.0
2016-09-16 10:55:00,9.94,9.95,9.84,9.84,361839.0,9.1375,9.1467,9.0455,9.0455,361839.0
2016-09-16 11:00:00,9.83,9.87,9.82,9.87,254775.0,9.0363,9.0731,9.0272,9.0731,254775.0
2016-09-16 11:05:00,9.87,9.89,9.84,9.84,264050.0,9.0731,9.0915,9.0455,9.0455,264050.0
2016-09-16 11:10:00,9.84,9.89,9.84,9.87,167291.0,9.0455,9.0915,9.0455,9.0731,167291.0
2016-09-16 11:15:00,9.86,9.89,9.81,9.84,272008.0,9.0639,9.0915,9.018,9.0455,272008.0
2016-09-16 11:20:00,9.85,9.9,9.83,9.89,309531.0,9.0547,9.1007,9.0363,9.0915,309531.0
2016-09-16 11:25:00,9.89,9.9,9.84,9.87,263556.0,9.0915,9.1007,9.0455,9.0731,263556.0
2016-09-16 11:30:00,9.87,9.88,9.85,9.87,180014.0,9.0731,9.0823,9.0547,9.0731,180014.0
2016-09-16 11:35:00,9.87,9.91,9.86,9.88,294966.0,9.0731,9.1099,9.0639,9.0823,294966.0
2016-09-16 11:40:00,9.88,9.89,9.85,9.88,150715.0,9.0823,9.0915,9.0547,9.0823,150715.0
2016-09-16 11:45:00,9.88,9.91,9.86,9.88,169981.0,9.0823,9.1099,9.0639,9.0823,169981.0
2016-09-16 11:50:00,9.87,9.87,9.83,9.86,101154.0,9.0731,9.0731,9.0363,9.0639,101154.0
2016-09-16 11:55:00,9.85,9.87,9.83,9.84,524817.0,9.0547,9.0731,9.0363,9.0455,524817.0
2016-09-16 12:00:00,9.85,9.86,9.82,9.82,471475.0,9.0547,9.0639,9.0272,9.0272,471475.0
2016-09-16 12:05:00,9.82,9.85,9.81,9.83,374513.0,9.0272,9.0547,9.018,9.0363,374513.0
2016-09-16 12:10:00,9.83,9.83,9.79,9.79,88405.0,9.0363,9.0363,8.9996,8.9996,88405.0
2016-09-16 12:15:00,9.79,9.81,9.79,9.79,144349.0,8.9996,9.018,8.9996,8.9996,144349.0
2016-09-16 12:20:00,9.79,9.81,9.79,9.8,133564.0,8.9996,9.018,8.9996,9.0088,133564.0
2016-09-16 12:25:00,9.8,9.8,9.75,9.77,213239.0,9.0088,9.0088,8.9628,8.9812,213239.0
2016-09-16 12:30:00,9.77,9.79,9.74,9.77,187905.0,8.9812,8.9996,8.9536,8.9812,187905.0
2016-09-16 12:35:00,9.76,9.79,9.75,9.76,77239.0,8.972,8.9996,8.9628,8.972,77239.0
2016-09-16 12:40:00,9.76,9.77,9.73,9.75,165922.0,8.972,8.9812,8.9444,8.9628,165922.0
2016-09-16 12:45:00,9.74,9.77,9.72,9.74,132197.0,8.9536,8.9812,8.9352,8.9536,132197.0
2016-09-16 12:50:00,9.74,9.74,9.71,9.74,133639.0,8.9536,8.9536,8.926,8.9536,133639.0
2016-09-16 12:55:00,9.74,9.74,9.71,9.71,82225.0,8.9536,8.9536,8.926,8.926,82225.0
2016-09-16 13:00:00,9.71,9.74,9.71,9.72,161585.0,8.926,8.9536,8.926,8.9352,161585.0
2016-09-16 13:05:00,9.72,9.73,9.68,9.7,217938.0,8.9352,8.9444,8.8985,8.9168,217938.0
2016-09-16 13:10:00,9.7,9.7,9.67,9.67,135562.0,8.9168,8.9168,8.8893,8.8893,135562.0
2016-09-16 13:15:00,9.67,9.68,9.66,9.67,100969.0,8.8893,8.8985,8.8801,8.8893,100969.0
2016-09-16 13:20:00,9.67,9.68,9.66,9.68,189068.0,8.8893,8.8985,8.8801,8.8985,189068.0
2016-09-16 13:25:00,9.68,9.68,9.66,9.66,97658.0,8.8985,8.8985,8.8801,8.8801,97658.0
2016-09-16 13:30:00,9.66,9.69,9.66,9.68,155923.0,8.8801,8.9077,8.8801,8.8985,155923.0
2016-09-16 13:35:00,9.67,9.7,9.67,9.68,158859.0,8.8893,8.9168,8.8893,8.8985,158859.0
2016-09-16 13:40:00,9.67,9.68,9.66,9.68,206620.0,8.8893,8.8985,8.8801,8.8985,206620.0
2016-09-16 13:45:00,9.68,9.68,9.66,9.68,165783.0,8.8985,8.8985,8.8801,8.8985,165783.0
2016-09-16 13:50:00,9.68,9.7,9.67,9.7,152072.0,8.8985,8.9168,8.8893,8.9168,152072.0
2016-09-16 13:55:00,9.69,9.72,9.69,9.71,93967.0,8.9077,8.9352,8.9077,8.926,93967.0
2016-09-16 14:00:00,9.71,9.71,9.69,9.7,230062.0,8.926,8.926,8.9077,8.9168,230062.0
2016-09-16 14:05:00,9.7,9.72,9.69,9.71,121776.0,8.9168,8.9352,8.9077,8.926,121776.0
2016-09-16 14:10:00,9.72,9.74,9.71,9.74,246836.0,8.9352,8.9536,8.926,8.9536,246836.0
2016-09-16 14:15:00,9.74,9.74,9.73,9.73,168604.0,8.9536,8.9536,8.9444,8.9444,168604.0
2016-09-16 14:20:00,9.73,9.75,9.73,9.75,72729.0,8.9444,8.9628,8.9444,8.9628,72729.0
2016-09-16 14:25:00,9.74,9.79,9.74,9.78,221248.0,8.9536,8.9996,8.9536,8.9904,221248.0
2016-09-16 14:30:00,9.77,9.82,9.77,9.8,394219.0,8.9812,9.0272,8.9812,9.0088,394219.0
2016-09-16 14:35:00,9.81,9.83,9.8,9.83,182006.0,9.018,9.0363,9.0088,9.0363,182006.0
2016-09-16 14:40:00,9.83,9.88,9.82,9.88,339384.0,9.0363,9.0823,9.0272,9.0823,339384.0
2016-09-16 14:45:00,9.87,9.88,9.85,9.87,286350.0,9.0731,9.0823,9.0547,9.0731,286350.0
2016-09-16 14:50:00,9.87,9.88,9.86,9.87,246329.0,9.0731,9.0823,9.0639,9.0731,246329.0
2016-09-16 14:55:00,9.87,9.87,9.84,9.84,255026.0,9.0731,9.0731,9.0455,9.0455,255026.0
2016-09-16 15:00:00,9.85,9.89,9.84,9.89,271199.0,9.0547,9.0915,9.0455,9.0915,271199.0
2016-09-16 15:05:00,9.89,9.89,9.86,9.88,263527.0,9.0915,9.0915,9.0639,9.0823,263527.0
2016-09-16 15:10:00,9.88,9.88,9.86,9.87,196181.0,9.0823,9.0823,9.0639,9.0731,196181.0
2016-09-16 15:15:00,9.87,9.88,9.86,9.88,190633.0,9.0731,9.0823,9.0639,9.0823,190633.0
2016-09-16 15:20:00,9.88,9.91,9.87,9.9,328740.0,9.0823,9.1099,9.0731,9.1007,328740.0
2016-09-16 15:25:00,9.9,9.9,9.87,9.88,289132.0,9.1007,9.1007,9.0731,9.0823,289132.0
2016-09-16 15:30:00,9.88,9.91,9.87,9.89,296424.0,9.0823,9.1099,9.0731,9.0915,296424.0
2016-09-16 15:35:00,9.89,9.9,9.89,9.9,292076.0,9.0915,9.1007,9.0915,9.1007,292076.0
2016-09-16 15:40:00,9.9,9.91,9.89,9.9,405379.0,9.1007,9.1099,9.0915,9.1007,405379.0
2016-09-16 15:45:00,9.9,9.93,9.9,9.92,399024.0,9.1007,9.1283,9.1007,9.1191,399024.0
2016-09-16 15:50:00,9.92,9.93,9.9,9.92,521685.0,9.1191,9.1283,9.1007,9.1191,521685.0
2016-09-16 15:55:00,9.92,9.95,9.91,9.93,2115003.0,9.1191,9.1467,9.1099,9.1283,2115003.0
2016-09-19 09:30:00,10.12,10.15,9.97,10.01,1234850.0,9.3029,9.3305,9.165,9.2018,1234850.0
2016-09-19 09:35:00,10.02,10.03,9.91,9.96,728105.0,9.211,9.2202,9.1099,9.1559,728105.0
2016-09-19 09:40:00,9.96,9.96,9.87,9.92,512751.0,9.1559,9.1559,9.0731,9.1191,512751.0
2016-09-19 09:45:00,9.92,10.05,9.91,10.04,532074.0,9.1191,9.2386,9.1099,9.2294,532074.0
2016-09-19 09:50:00,10.04,10.09,10.04,10.04,643793.0,9.2294,9.2754,9.2294,9.2294,643793.0
2016-09-19 09:55:00,10.05,10.06,10.03,10.06,258356.0,9.2386,9.2478,9.2202,9.2478,258356.0
2016-09-19 10:00:00,10.06,10.07,10.01,10.03,317435.0,9.2478,9.257,9.2018,9.2202,317435.0
2016-09-19 10:05:00,10.02,10.08,10.02,10.07,313717.0,9.211,9.2662,9.211,9.257,313717.0
2016-09-19 10:10:00,10.07,10.1,10.03,10.06,377077.0,9.257,9.2845,9.2202,9.2478,377077.0
2016-09-19 10:15:00,10.07,10.16,10.07,10.16,710162.0,9.257,9.3397,9.257,9.3397,710162.0
2016-09-19 10:20:00,10.15,10.16,10.08,10.1,470854.0,9.3305,9.3397,9.2662,9.2845,470854.0
2016-09-19 10:25:00,10.1,10.1,10.07,10.1,226342.0,9.2845,9.2845,9.257,9.2845,226342.0
2016-09-19 10:30:00,10.1,10.15,10.09,10.13,336494.0,9.2845,9.3305,9.2754,9.3121,336494.0
2016-09-19 10:35:00,10.13,10.16,10.06,10.15,590174.0,9.3121,9.3397,9.2478,9.3305,590174.0
2016-09-19 10:40:00,10.15,10.2,10.15,10.15,1358825.0,9.3305,9.3765,9.3305,9.3305,1358825.0
2016-09-19 10:45:00,10.15,10.18,10.09,10.1,392522.0,9.3305,9.3581,9.2754,9.2845,392522.0
2016-09-19 10:50:00,10.1,10.12,10.07,10.1,337008.0,9.2845,9.3029,9.257,9.2845,337008.0
2016-09-19 10:55:00,10.09,10.13,10.09,10.12,238864.0,9.2754,9.3121,9.2754,9.3029,238864.0
2016-09-19 11:00:00,10.11,10.12,10.07,10.09,213081.0,9.2937,9.3029,9.257,9.2754,213081.0
2016-09-19 11:05:00,10.09,10.11,10.08,10.08,272284.0,9.2754,9.2937,9.2662,9.2662,272284.0
2016-09-19 11:10:00,10.09,10.11,10.08,10.11,145087.0,9.2754,9.2937,9.2662,9.2937,145087.0
2016-09-19 11:15:00,10.1,10.16,10.1,10.16,270648.0,9.2845,9.3397,9.2845,9.3397,270648.0
2016-09-19 11:20:00,10.15,10.16,10.07,10.08,372047.0,9.3305,9.3397,9.257,9.2662,372047.0
2016-09-19 11:25:00,10.09,10.12,10.08,10.1,152675.0,9.2754,9.3029,9.2662,9.2845,152675.0
2016-09-19 11:30:00,10.1,10.11,10.07,10.11,207721.0,9.2845,9.2937,9.257,9.2937,207721.0
2016-09-19 11:35:00,10.11,10.13,10.1,10.11,197134.0,9.2937,9.3121,9.2845,9.2937,197134.0
2016-09-19 11:40:00,10.11,10.12,10.08,10.08,174644.0,9.2937,9.3029,9.2662,9.2662,174644.0
2016-09-19 11:45:00,10.09,10.11,10.08,10.11,155536.0,9.2754,9.2937,9.2662,9.2937,155536.0
2016-09-19 11:50:00,10.11,10.13,10.1,10.13,125169.0,9.2937,9.3121,9.2845,9.3121,125169.0
2016-09-19 11:55:00,10.13,10.13,10.1,10.12,172961.0,9.3121,9.3121,9.2845,9.3029,172961.0
2016-09-19 12:00:00,10.12,10.13,10.11,10.12,149554.0,9.3029,9.3121,9.2937,9.3029,149554.0
2016-09-19 12:05:00,10.13,10.13,10.11,10.12,160617.0,9.3121,9.3121,9.2937,9.3029,160617.0
2016-09-19 12:10:00,10.12,10.12,10.04,10.04,262678.0,9.3029,9.3029,9.2294,9.2294,262678.0
2016-09-19 12:15:00,10.04,10.06,10.01,10.03,247148.0,9.2294,9.2478,9.2018,9.2202,247148.0
2016-09-19 12:20:00,10.03,10.04,10.02,10.03,182038.0,9.2202,9.2294,9.211,9.2202,182038.0
2016-09-19 12:25:00,10.02,10.07,10.02,10.06,197673.0,9.211,9.257,9.211,9.2478,197673.0
2016-09-19 12:30:00,10.06,10.08,10.06,10.08,147602.0,9.2478,9.2662,9.2478,9.2662,147602.0
2016-09-19 12:35:00,10.08,10.08,10.05,10.07,179535.0,9.2662,9.2662,9.2386,9.257,179535.0
2016-09-19 12:40:00,10.06,10.09,10.06,10.09,101951.0,9.2478,9.2754,9.2478,9.2754,101951.0
2016-09-19 12:45:00,10.09,10.09,10.08,10.09,95118.0,9.2754,9.2754,9.2662,9.2754,95118.0
2016-09-19 12:50:00,10.09,10.11,10.08,10.11,174144.0,9.2754,9.2937,9.2662,9.2937,174144.0
2016-09-19 12:55:00,10.11,10.11,10.03,10.03,342184.0,9.2937,9.2937,9.2202,9.2202,342184.0
2016-09-19 13:00:00,10.03,10.04,10.0,10.01,224222.0,9.2202,9.2294,9.1926,9.2018,224222.0
2016-09-19 13:05:00,10.0,10.03,10.0,10.02,165236.0,9.1926,9.2202,9.1926,9.211,165236.0
2016-09-19 13:10:00,10.02,10.03,10.01,10.02,86328.0,9.211,9.2202,9.2018,9.211,86328.0
2016-09-19 13:15:00,10.02,10.06,10.01,10.05,323411.0,9.211,9.2478,9.2018,9.2386,323411.0
2016-09-19 13:20:00,10.04,10.05,10.0,10.02,154380.0,9.2294,9.2386,9.1926,9.211,154380.0
2016-09-19 13:25:00,10.02,10.03,10.01,10.02,89267.0,9.211,9.2202,9.2018,9.211,89267.0
2016-09-19 13:30:00,10.02,10.03,9.92,9.93,434406.0,9.211,9.2202,9.1191,9.1283,434406.0
2016-09-19 13:35:00,9.93,9.94,9.91,9.94,217473.0,9.1283,9.1375,9.1099,9.1375,217473.0
2016-09-19 13:40:00,9.94,9.97,9.93,9.96,233251.0,9.1375,9.165,9.1283,9.1559,233251.0
2016-09-19 13:45:00,9.95,9.98,9.94,9.97,330901.0,9.1467,9.1742,9.1375,9.165,330901.0
2016-09-19 13:50:00,9.97,10.0,9.97,9.99,279396.0,9.165,9.1926,9.165,9.1834,279396.0
2016-09-19 13:55:00,10.0,10.03,9.99,10.03,230694.0,9.1926,9.2202,9.1834,9.2202,230694.0
2016-09-19 14:00:00,10.02,10.06,10.02,10.04,292548.0,9.211,9.2478,9.211,9.2294,292548.0
2016-09-19 14:05:00,10.04,10.04,10.01,10.03,178325.0,9.2294,9.2294,9.2018,9.2202,178325.0
2016-09-19 14:10:00,10.03,10.06,10.02,10.05,173417.0,9.2202,9.2478,9.211,9.2386,173417.0
2016-09-19 14:15:00,10.04,10.06,10.04,10.06,92443.0,9.2294,9.2478,9.2294,9.2478,92443.0
2016-09-19 14:20:00,10.06,10.06,10.03,10.04,233969.0,9.2478,9.2478,9.2202,9.2294,233969.0
2016-09-19 14:25:00,10.04,10.04,10.03,10.04,93273.0,9.2294,9.2294,9.2202,9.2294,93273.0
2016-09-19 14:30:00,10.04,10.08,10.03,10.08,333330.0,9.2294,9.2662,9.2202,9.2662,333330.0
2016-09-19 14:35:00,10.08,10.08,10.07,10.07,119710.0,9.2662,9.2662,9.257,9.257,119710.0
2016-09-19 14:40:00,10.08,10.11,10.07,10.08,379168.0,9.2662,9.2937,9.257,9.2662,379168.0
2016-09-19 14:45:00,10.08,10.12,10.07,10.1,297388.0,9.2662,9.3029,9.257,9.2845,297388.0
2016-09-19 14:50:00,10.1,10.1,10.08,10.09,134378.0,9.2845,9.2845,9.2662,9.2754,134378.0
2016-09-19 14:55:00,10.1,10.11,10.08,10.11,219478.0,9.2845,9.2937,9.2662,9.2937,219478.0
2016-09-19 15:00:00,10.11,10.11,10.07,10.08,234103.0,9.2937,9.2937,9.257,9.2662,234103.0
2016-09-19 15:05:00,10.07,10.08,10.04,10.04,417240.0,9.257,9.2662,9.2294,9.2294,417240.0
2016-09-19 15:10:00,10.04,10.07,10.04,10.04,179543.0,9.2294,9.257,9.2294,9.2294,179543.0
2016-09-19 15:15:00,10.04,10.05,10.02,10.02,175839.0,9.2294,9.2386,9.211,9.211,175839.0
2016-09-19 15:20:00,10.02,10.03,10.01,10.02,386806.0,9.211,9.2202,9.2018,9.211,386806.0
2016-09-19 15:25:00,10.02,10.02,9.99,9.99,325161.0,9.211,9.211,9.1834,9.1834,325161.0
2016-09-19 15:30:00,10.0,10.0,9.96,9.97,348332.0,9.1926,9.1926,9.1559,9.165,348332.0
2016-09-19 15:35:00,9.97,9.98,9.94,9.97,518424.0,9.165,9.1742,9.1375,9.165,518424.0
2016-09-19 15:40:00,9.98,9.99,9.97,9.99,489323.0,9.1742,9.1834,9.165,9.1834,489323.0
2016-09-19 15:45:00,9.99,10.03,9.98,9.98,614750.0,9.1834,9.2202,9.1742,9.1742,614750.0
2016-09-19 15:50:00,9.98,9.99,9.98,9.99,397144.0,9.1742,9.1834,9.1742,9.1834,397144.0
2016-09-19 15:55:00,9.99,10.01,9.96,10.0,2425406.0,9.1834,9.2018,9.1559,9.1926,2425406.0
2016-09-20 09:30:00,9.97,10.04,9.93,9.96,550506.0,9.165,9.2294,9.1283,9.1559,550506.0
2016-09-20 09:35:00,9.97,9.99,9.83,9.87,556634.0,9.165,9.1834,9.0363,9.0731,556634.0
2016-09-20 09:40:00,9.87,9.88,9.82,9.86,415375.0,9.0731,9.0823,9.0272,9.0639,415375.0
2016-09-20 09:45:00,9.85,9.94,9.8,9.91,652093.0,9.0547,9.1375,9.0088,9.1099,652093.0
2016-09-20 09:50:00,9.91,9.97,9.91,9.96,307805.0,9.1099,9.165,9.1099,9.1559,307805.0
2016-09-20 09:55:00,9.96,9.97,9.89,9.92,364387.0,9.1559,9.165,9.0915,9.1191,364387.0
2016-09-20 10:00:00,9.92,9.96,9.85,9.88,739599.0,9.1191,9.1559,9.0547,9.0823,739599.0
2016-09-20 10:05:00,9.88,9.94,9.86,9.86,277487.0,9.0823,9.1375,9.0639,9.0639,277487.0
2016-09-20 10:10:00,9.87,9.9,9.85,9.89,331960.0,9.0731,9.1007,9.0547,9.0915,331960.0
2016-09-20 10:15:00,9.88,9.91,9.86,9.89,169058.0,9.0823,9.1099,9.0639,9.0915,169058.0
2016-09-20 10:20:00,9.89,9.96,9.89,9.94,596985.0,9.0915,9.1559,9.0915,9.1375,596985.0
2016-09-20 10:25:00,9.95,9.97,9.93,9.96,274766.0,9.1467,9.165,9.1283,9.1559,274766.0
2016-09-20 10:30:00,9.96,10.03,9.95,9.96,383984.0,9.1559,9.2202,9.1467,9.1559,383984.0
2016-09-20 10:35:00,9.96,10.01,9.96,10.0,322931.0,9.1559,9.2018,9.1559,9.1926,322931.0
2016-09-20 10:40:00,10.0,10.02,9.99,10.0,213304.0,9.1926,9.211,9.1834,9.1926,213304.0
2016-09-20 10:45:00,10.0,10.06,10.0,10.05,232216.0,9.1926,9.2478,9.1926,9.2386,232216.0
2016-09-20 10:50:00,10.05,10.1,10.02,10.03,442795.0,9.2386,9.2845,9.211,9.2202,442795.0
2016-09-20 10:55:00,10.03,10.08,10.02,10.04,466614.0,9.2202,9.2662,9.211,9.2294,466614.0
2016-09-20 11:00:00,10.05,10.11,10.04,10.09,596445.0,9.2386,9.2937,9.2294,9.2754,596445.0
2016-09-20 11:05:00,10.09,10.12,10.08,10.11,549252.0,9.2754,9.3029,9.2662,9.2937,549252.0
2016-09-20 11:10:00,10.11,10.11,10.04,10.07,398535.0,9.2937,9.2937,9.2294,9.257,398535.0
2016-09-20 11:15:00,10.08,10.11,10.06,10.08,144083.0,9.2662,9.2937,9.2478,9.2662,144083.0
2016-09-20 11:20:00,10.09,10.1,10.07,10.07,160499.0,9.2754,9.2845,9.257,9.257,160499.0
2016-09-20 11:25:00,10.07,10.11,10.07,10.09,164990.0,9.257,9.2937,9.257,9.2754,164990.0
2016-09-20 11:30:00,10.09,10.13,10.07,10.07,293427.0,9.2754,9.3121,9.257,9.257,293427.0
2016-09-20 11:35:00,10.07,10.08,10.0,10.02,395916.0,9.257,9.2662,9.1926,9.211,395916.0
2016-09-20 11:40:00,10.01,10.03,9.99,10.02,372821.0,9.2018,9.2202,9.1834,9.211,372821.0
2016-09-20 11:45:00,10.01,10.03,9.99,10.0,234056.0,9.2018,9.2202,9.1834,9.1926,234056.0
2016-09-20 11:50:00,10.01,10.01,9.97,9.97,162117.0,9.2018,9.2018,9.165,9.165,162117.0
2016-09-20 11:55:00,9.97,9.99,9.95,9.97,186758.0,9.165,9.1834,9.1467,9.165,186758.0
2016-09-20 12:00:00,9.96,9.98,9.94,9.97,259239.0,9.1559,9.1742,9.1375,9.165,259239.0
2016-09-20 12:05:00,9.97,9.98,9.95,9.96,45161.0,9.165,9.1742,9.1467,9.1559,45161.0
2016-09-20 12:10:00,9.95,9.97,9.93,9.93,71134.0,9.1467,9.165,9.1283,9.1283,71134.0
2016-09-20 12:15:00,9.93,9.96,9.93,9.95,122847.0,9.1283,9.1559,9.1283,9.1467,122847.0
2016-09-20 12:20:00,9.95,9.97,9.94,9.96,47016.0,9.1467,9.165,9.1375,9.1559,47016.0
2016-09-20 12:25:00,9.96,9.97,9.95,9.95,80879.0,9.1559,9.165,9.1467,9.1467,80879.0
2016-09-20 12:30:00,9.95,9.96,9.93,9.93,43418.0,9.1467,9.1559,9.1283,9.1283,43418.0
2016-09-20 12:35:00,9.93,9.94,9.91,9.94,124474.0,9.1283,9.1375,9.1099,9.1375,124474.0
2016-09-20 12:40:00,9.94,9.94,9.92,9.93,39161.0,9.1375,9.1375,9.1191,9.1283,39161.0
2016-09-20 12:45:00,9.92,9.92,9.87,9.87,236230.0,9.1191,9.1191,9.0731,9.0731,236230.0
2016-09-20 12:50:00,9.87,9.92,9.87,9.91,189479.0,9.0731,9.1191,9.0731,9.1099,189479.0
2016-09-20 12:55:00,9.91,9.93,9.86,9.86,264556.0,9.1099,9.1283,9.0639,9.0639,264556.0
2016-09-20 13:00:00,9.87,9.88,9.85,9.85,90914.0,9.0731,9.0823,9.0547,9.0547,90914.0
2016-09-20 13:05:00,9.86,9.88,9.85,9.88,164857.0,9.0639,9.0823,9.0547,9.0823,164857.0
2016-09-20 13:10:00,9.88,9.89,9.86,9.88,75051.0,9.0823,9.0915,9.0639,9.0823,75051.0
2016-09-20 13:15:00,9.88,9.9,9.87,9.89,101774.0,9.0823,9.1007,9.0731,9.0915,101774.0
2016-09-20 13:20:00,9.9,9.9,9.86,9.87,131733.0,9.1007,9.1007,9.0639,9.0731,131733.0
2016-09-20 13:25:00,9.87,9.88,9.85,9.85,144039.0,9.0731,9.0823,9.0547,9.0547,144039.0
2016-09-20 13:30:00,9.85,9.86,9.83,9.86,749244.0,9.0547,9.0639,9.0363,9.0639,749244.0
2016-09-20 13:35:00,9.85,9.89,9.84,9.89,155907.0,9.0547,9.0915,9.0455,9.0915,155907.0
2016-09-20 13:40:00,9.89,9.91,9.88,9.91,115597.0,9.0915,9.1099,9.0823,9.1099,115597.0
2016-09-20 13:45:00,9.9,9.91,9.88,9.88,125013.0,9.1007,9.1099,9.0823,9.0823,125013.0
2016-09-20 13:50:00,9.88,9.89,9.87,9.88,96481.0,9.0823,9.0915,9.0731,9.0823,96481.0
2016-09-20 13:55:00,9.88,9.9,9.87,9.9,85450.0,9.0823,9.1007,9.0731,9.1007,85450.0
2016-09-20 14:00:00,9.9,9.9,9.87,9.9,137998.0,9.1007,9.1007,9.0731,9.1007,137998.0
2016-09-20 14:05:00,9.89,9.91,9.87,9.88,98919.0,9.0915,9.1099,9.0731,9.0823,98919.0
2016-09-20 14:10:00,9.88,9.89,9.87,9.88,85958.0,9.0823,9.0915,9.0731,9.0823,85958.0
2016-09-20 14:15:00,9.88,9.89,9.87,9.88,104580.0,9.0823,9.0915,9.0731,9.0823,104580.0
2016-09-20 14:20:00,9.88,9.89,9.87,9.87,81915.0,9.0823,9.0915,9.0731,9.0731,81915.0
2016-09-20 14:25:00,9.87,9.88,9.86,9.87,114701.0,9.0731,9.0823,9.0639,9.0731,114701.0
2016-09-20 14:30:00,9.88,9.88,9.87,9.88,84486.0,9.0823,9.0823,9.0731,9.0823,84486.0
2016-09-20 14:35:00,9.88,9.89,9.87,9.88,126249.0,9.0823,9.0915,9.0731,9.0823,126249.0
2016-09-20 14:40:00,9.88,9.89,9.87,9.88,52674.0,9.0823,9.0915,9.0731,9.0823,52674.0
2016-09-20 14:45:00,9.88,9.89,9.86,9.88,127305.0,9.0823,9.0915,9.0639,9.0823,127305.0
2016-09-20 14:50:00,9.88,9.89,9.88,9.88,51111.0,9.0823,9.0915,9.0823,9.0823,51111.0
2016-09-20 14:55:00,9.88,9.9,9.87,9.9,158302.0,9.0823,9.1007,9.0731,9.1007,158302.0
2016-09-20 15:00:00,9.9,9.91,9.89,9.9,142758.0,9.1007,9.1099,9.0915,9.1007,142758.0
2016-09-20 15:05:00,9.89,9.93,9.89,9.92,277407.0,9.0915,9.1283,9.0915,9.1191,277407.0
2016-09-20 15:10:00,9.92,9.97,9.91,9.96,341268.0,9.1191,9.165,9.1099,9.1559,341268.0
2016-09-20 15:15:00,9.96,9.96,9.92,9.92,157744.0,9.1559,9.1559,9.1191,9.1191,157744.0
2016-09-20 15:20:00,9.92,9.93,9.9,9.93,332100.0,9.1191,9.1283,9.1007,9.1283,332100.0
2016-09-20 15:25:00,9.93,9.94,9.92,9.94,100317.0,9.1283,9.1375,9.1191,9.1375,100317.0
2016-09-20 15:30:00,9.94,9.94,9.92,9.94,226817.0,9.1375,9.1375,9.1191,9.1375,226817.0
2016-09-20 15:35:00,9.94,9.96,9.93,9.96,416301.0,9.1375,9.1559,9.1283,9.1559,416301.0
2016-09-20 15:40:00,9.96,9.96,9.95,9.96,539183.0,9.1559,9.1559,9.1467,9.1559,539183.0
2016-09-20 15:45:00,9.96,9.98,9.95,9.97,366042.0,9.1559,9.1742,9.1467,9.165,366042.0
2016-09-20 15:50:00,9.97,9.98,9.96,9.96,1032233.0,9.165,9.1742,9.1559,9.1559,1032233.0
2016-09-20 15:55:00,9.96,9.99,9.96,9.96,2165536.0,9.1559,9.1834,9.1559,9.1559,2165536.0
2016-09-21 09:30:00,10.14,10.33,10.13,10.22,1410974.0,9.3213,9.496,9.3121,9.3949,1410974.0
2016-09-21 09:35:00,10.22,10.29,10.17,10.25,803203.0,9.3949,9.4592,9.3489,9.4224,803203.0
2016-09-21 09:40:00,10.25,10.25,10.18,10.19,701556.0,9.4224,9.4224,9.3581,9.3673,701556.0
2016-09-21 09:45:00,10.19,10.24,10.13,10.16,762690.0,9.3673,9.4132,9.3121,9.3397,762690.0
2016-09-21 09:50:00,10.17,10.21,10.12,10.2,807739.0,9.3489,9.3857,9.3029,9.3765,807739.0
2016-09-21 09:55:00,10.19,10.21,10.17,10.19,577086.0,9.3673,9.3857,9.3489,9.3673,577086.0
2016-09-21 10:00:00,10.2,10.28,10.19,10.27,766278.0,9.3765,9.45,9.3673,9.4408,766278.0
2016-09-21 10:05:00,10.27,10.33,10.26,10.26,852341.0,9.4408,9.496,9.4316,9.4316,852341.0
2016-09-21 10:10:00,10.26,10.28,10.23,10.28,354960.0,9.4316,9.45,9.4041,9.45,354960.0
2016-09-21 10:15:00,10.28,10.29,10.25,10.27,235417.0,9.45,9.4592,9.4224,9.4408,235417.0
2016-09-21 10:20:00,10.27,10.28,10.25,10.25,274229.0,9.4408,9.45,9.4224,9.4224,274229.0
2016-09-21 10:25:00,10.26,10.27,10.23,10.25,258685.0,9.4316,9.4408,9.4041,9.4224,258685.0
2016-09-21 10:30:00,10.25,10.32,10.25,10.27,654028.0,9.4224,9.4868,9.4224,9.4408,654028.0
2016-09-21 10:35:00,10.27,10.3,10.26,10.28,262661.0,9.4408,9.4684,9.4316,9.45,262661.0
2016-09-21 10:40:00,10.27,10.32,10.26,10.3,241062.0,9.4408,9.4868,9.4316,9.4684,241062.0
2016-09-21 10:45:00,10.3,10.31,10.2,10.25,349624.0,9.4684,9.4776,9.3765,9.4224,349624.0
2016-09-21 10:50:00,10.25,10.27,10.2,10.23,181271.0,9.4224,9.4408,9.3765,9.4041,181271.0
2016-09-21 10:55:00,10.22,10.25,10.18,10.19,197690.0,9.3949,9.4224,9.3581,9.3673,197690.0
2016-09-21 11:00:00,10.2,10.28,10.2,10.28,256167.0,9.3765,9.45,9.3765,9.45,256167.0
2016-09-21 11:05:00,10.28,10.3,10.26,10.27,788291.0,9.45,9.4684,9.4316,9.4408,788291.0
2016-09-21 11:10:00,10.27,10.29,10.26,10.28,96507.0,9.4408,9.4592,9.4316,9.45,96507.0
2016-09-21 11:15:00,10.29,10.31,10.27,10.3,391381.0,9.4592,9.4776,9.4408,9.4684,391381.0
2016-09-21 11:20:00,10.3,10.33,10.29,10.29,337537.0,9.4684,9.496,9.4592,9.4592,337537.0
2016-09-21 11:25:00,10.29,10.3,10.25,10.26,355525.0,9.4592,9.4684,9.4224,9.4316,355525.0
2016-09-21 11:30:00,10.26,10.29,10.25,10.28,81838.0,9.4316,9.4592,9.4224,9.45,81838.0
2016-09-21 11:35:00,10.28,10.29,10.26,10.29,228438.0,9.45,9.4592,9.4316,9.4592,228438.0
2016-09-21 11:40:00,10.29,10.3,10.28,10.28,78602.0,9.4592,9.4684,9.45,9.45,78602.0
2016-09-21 11:45:00,10.28,10.32,10.28,10.3,220473.0,9.45,9.4868,9.45,9.4684,220473.0
2016-09-21 11:50:00,10.3,10.31,10.25,10.26,99105.0,9.4684,9.4776,9.4224,9.4316,99105.0
2016-09-21 11:55:00,10.26,10.3,10.26,10.28,56879.0,9.4316,9.4684,9.4316,9.45,56879.0
2016-09-21 12:00:00,10.28,10.28,10.26,10.27,72322.0,9.45,9.45,9.4316,9.4408,72322.0
2016-09-21 12:05:00,10.26,10.29,10.26,10.28,52140.0,9.4316,9.4592,9.4316,9.45,52140.0
2016-09-21 12:10:00,10.28,10.28,10.24,10.24,128241.0,9.45,9.45,9.4132,9.4132,128241.0
2016-09-21 12:15:00,10.24,10.25,10.21,10.22,410434.0,9.4132,9.4224,9.3857,9.3949,410434.0
2016-09-21 12:20:00,10.23,10.25,10.21,10.22,139254.0,9.4041,9.4224,9.3857,9.3949,139254.0
2016-09-21 12:25:00,10.22,10.23,10.2,10.22,161886.0,9.3949,9.4041,9.3765,9.3949,161886.0
2016-09-21 12:30:00,10.22,10.24,10.22,10.23,97496.0,9.3949,9.4132,9.3949,9.4041,97496.0
2016-09-21 12:35:00,10.23,10.25,10.21,10.24,130162.0,9.4041,9.4224,9.3857,9.4132,130162.0
2016-09-21 12:40:00,10.24,10.25,10.21,10.22,252217.0,9.4132,9.4224,9.3857,9.3949,252217.0
2016-09-21 12:45:00,10.22,10.24,10.22,10.22,90647.0,9.3949,9.4132,9.3949,9.3949,90647.0
2016-09-21 12:50:00,10.22,10.25,10.22,10.25,53583.0,9.3949,9.4224,9.3949,9.4224,53583.0
2016-09-21 12:55:00,10.25,10.27,10.24,10.26,207176.0,9.4224,9.4408,9.4132,9.4316,207176.0
2016-09-21 13:00:00,10.26,10.28,10.25,10.27,148916.0,9.4316,9.45,9.4224,9.4408,148916.0
2016-09-21 13:05:00,10.27,10.29,10.27,10.27,154664.0,9.4408,9.4592,9.4408,9.4408,154664.0
2016-09-21 13:10:00,10.28,10.29,10.26,10.27,72486.0,9.45,9.4592,9.4316,9.4408,72486.0
2016-09-21 13:15:00,10.28,10.29,10.24,10.28,176807.0,9.45,9.4592,9.4132,9.45,176807.0
2016-09-21 13:20:00,10.28,10.29,10.26,10.27,124122.0,9.45,9.4592,9.4316,9.4408,124122.0
2016-09-21 13:25:00,10.26,10.27,10.24,10.24,100819.0,9.4316,9.4408,9.4132,9.4132,100819.0
2016-09-21 13:30:00,10.24,10.26,10.23,10.25,88180.0,9.4132,9.4316,9.4041,9.4224,88180.0
2016-09-21 13:35:00,10.25,10.27,10.24,10.25,104467.0,9.4224,9.4408,9.4132,9.4224,104467.0
2016-09-21 13:40:00,10.26,10.28,10.25,10.27,81705.0,9.4316,9.45,9.4224,9.4408,81705.0
2016-09-21 13:45:00,10.27,10.3,10.26,10.26,186646.0,9.4408,9.4684,9.4316,9.4316,186646.0
2016-09-21 13:50:00,10.26,10.27,10.25,10.27,91415.0,9.4316,9.4408,9.4224,9.4408,91415.0
2016-09-21 13:55:00,10.26,10.28,10.23,10.26,248145.0,9.4316,9.45,9.4041,9.4316,248145.0
2016-09-21 14:00:00,10.26,10.38,10.26,10.33,732967.0,9.4316,9.5419,9.4316,9.496,732967.0
2016-09-21 14:05:00,10.33,10.42,10.31,10.41,494097.0,9.496,9.5787,9.4776,9.5695,494097.0
2016-09-21 14:10:00,10.41,10.46,10.37,10.38,841321.0,9.5695,9.6155,9.5328,9.5419,841321.0
2016-09-21 14:15:00,10.38,10.47,10.33,10.35,658899.0,9.5419,9.6247,9.496,9.5144,658899.0
2016-09-21 14:20:00,10.35,10.38,10.31,10.32,377962.0,9.5144,9.5419,9.4776,9.4868,377962.0
2016-09-21 14:25:00,10.32,10.34,10.29,10.32,228050.0,9.4868,9.5052,9.4592,9.4868,228050.0
2016-09-21 14:30:00,10.31,10.34,10.3,10.33,208834.0,9.4776,9.5052,9.4684,9.496,208834.0
2016-09-21 14:35:00,10.33,10.37,10.32,10.36,322751.0,9.496,9.5328,9.4868,9.5236,322751.0
2016-09-21 14:40:00,10.35,10.4,10.33,10.38,250239.0,9.5144,9.5603,9.496,9.5419,250239.0
2016-09-21 14:45:00,10.37,10.39,10.31,10.34,204555.0,9.5328,9.5511,9.4776,9.5052,204555.0
2016-09-21 14:50:00,10.35,10.37,10.33,10.35,465358.0,9.5144,9.5328,9.496,9.5144,465358.0
2016-09-21 14:55:00,10.35,10.42,10.34,10.42,309333.0,9.5144,9.5787,9.5052,9.5787,309333.0
2016-09-21 15:00:00,10.42,10.48,10.4,10.48,643866.0,9.5787,9.6339,9.5603,9.6339,643866.0
2016-09-21 15:05:00,10.48,10.53,10.47,10.53,973525.0,9.6339,9.6798,9.6247,9.6798,973525.0
2016-09-21 15:10:00,10.53,10.53,10.48,10.5,584493.0,9.6798,9.6798,9.6339,9.6523,584493.0
2016-09-21 15:15:00,10.5,10.5,10.46,10.46,332564.0,9.6523,9.6523,9.6155,9.6155,332564.0
2016-09-21 15:20:00,10.46,10.5,10.46,10.48,262635.0,9.6155,9.6523,9.6155,9.6339,262635.0
2016-09-21 15:25:00,10.48,10.49,10.46,10.46,205467.0,9.6339,9.6431,9.6155,9.6155,205467.0
2016-09-21 15:30:00,10.46,10.5,10.46,10.5,416588.0,9.6155,9.6523,9.6155,9.6523,416588.0
2016-09-21 15:35:00,10.49,10.51,10.49,10.5,468076.0,9.6431,9.6614,9.6431,9.6523,468076.0
2016-09-21 15:40:00,10.5,10.55,10.49,10.55,825773.0,9.6523,9.6982,9.6431,9.6982,825773.0
2016-09-21 15:45:00,10.55,10.57,10.53,10.54,690521.0,9.6982,9.7166,9.6798,9.689,690521.0
2016-09-21 15:50:00,10.54,10.58,10.53,10.57,874309.0,9.689,9.7258,9.6798,9.7166,874309.0
2016-09-21 15:55:00,10.57,10.58,10.54,10.56,1444736.0,9.7166,9.7258,9.689,9.7074,1444736.0
2016-09-22 09:30:00,10.84,11.09,10.82,11.0,2332641.0,9.9648,10.1946,9.9464,10.1119,2332641.0
2016-09-22 09:35:00,11.01,11.05,10.96,10.96,1196171.0,10.1211,10.1578,10.0751,10.0751,1196171.0
2016-09-22 09:40:00,10.96,11.05,10.94,11.01,991326.0,10.0751,10.1578,10.0567,10.1211,991326.0
2016-09-22 09:45:00,11.01,11.11,11.01,11.04,1109059.0,10.1211,10.213,10.1211,10.1487,1109059.0
2016-09-22 09:50:00,11.04,11.11,11.02,11.07,667877.0,10.1487,10.213,10.1303,10.1762,667877.0
2016-09-22 09:55:00,11.08,11.1,11.05,11.1,504512.0,10.1854,10.2038,10.1578,10.2038,504512.0
2016-09-22 10:00:00,11.09,11.13,11.02,11.03,720403.0,10.1946,10.2314,10.1303,10.1395,720403.0
2016-09-22 10:05:00,11.02,11.06,10.93,10.93,1060678.0,10.1303,10.167,10.0475,10.0475,1060678.0
2016-09-22 10:10:00,10.93,11.03,10.92,11.0,930923.0,10.0475,10.1395,10.0383,10.1119,930923.0
2016-09-22 10:15:00,10.99,11.01,10.95,10.96,468019.0,10.1027,10.1211,10.0659,10.0751,468019.0
2016-09-22 10:20:00,10.97,11.0,10.93,11.0,532943.0,10.0843,10.1119,10.0475,10.1119,532943.0
2016-09-22 10:25:00,11.0,11.05,10.98,10.99,447475.0,10.1119,10.1578,10.0935,10.1027,447475.0
2016-09-22 10:30:00,10.99,11.04,10.98,11.04,578008.0,10.1027,10.1487,10.0935,10.1487,578008.0
2016-09-22 10:35:00,11.05,11.05,10.96,10.97,471098.0,10.1578,10.1578,10.0751,10.0843,471098.0
2016-09-22 10:40:00,10.97,11.0,10.95,10.98,270935.0,10.0843,10.1119,10.0659,10.0935,270935.0
2016-09-22 10:45:00,10.97,11.02,10.97,11.01,414686.0,10.0843,10.1303,10.0843,10.1211,414686.0
2016-09-22 10:50:00,11.01,11.01,10.91,10.98,402783.0,10.1211,10.1211,10.0292,10.0935,402783.0
2016-09-22 10:55:00,10.98,11.0,10.94,10.97,296858.0,10.0935,10.1119,10.0567,10.0843,296858.0
2016-09-22 11:00:00,10.97,11.0,10.96,10.99,423574.0,10.0843,10.1119,10.0751,10.1027,423574.0
2016-09-22 11:05:00,10.99,10.99,10.97,10.99,134981.0,10.1027,10.1027,10.0843,10.1027,134981.0
2016-09-22 11:10:00,10.98,11.01,10.97,11.01,271245.0,10.0935,10.1211,10.0843,10.1211,271245.0
2016-09-22 11:15:00,11.01,11.03,10.98,11.02,311888.0,10.1211,10.1395,10.0935,10.1303,311888.0
2016-09-22 11:20:00,11.03,11.04,10.98,10.99,302750.0,10.1395,10.1487,10.0935,10.1027,302750.0
2016-09-22 11:25:00,10.99,11.0,10.93,10.95,291027.0,10.1027,10.1119,10.0475,10.0659,291027.0
2016-09-22 11:30:00,10.95,10.96,10.91,10.95,312351.0,10.0659,10.0751,10.0292,10.0659,312351.0
2016-09-22 11:35:00,10.95,10.95,10.91,10.93,93864.0,10.0659,10.0659,10.0292,10.0475,93864.0
2016-09-22 11:40:00,10.93,10.96,10.92,10.95,193776.0,10.0475,10.0751,10.0383,10.0659,193776.0
2016-09-22 11:45:00,10.95,10.98,10.95,10.96,107310.0,10.0659,10.0935,10.0659,10.0751,107310.0
2016-09-22 11:50:00,10.96,10.97,10.89,10.92,377616.0,10.0751,10.0843,10.0108,10.0383,377616.0
2016-09-22 11:55:00,10.92,10.99,10.91,10.99,198768.0,10.0383,10.1027,10.0292,10.1027,198768.0
2016-09-22 12:00:00,10.99,11.01,10.98,11.01,603659.0,10.1027,10.1211,10.0935,10.1211,603659.0
2016-09-22 12:05:00,11.01,11.01,10.98,11.0,221381.0,10.1211,10.1211,10.0935,10.1119,221381.0
2016-09-22 12:10:00,10.99,11.0,10.98,11.0,124252.0,10.1027,10.1119,10.0935,10.1119,124252.0
2016-09-22 12:15:00,11.0,11.01,10.99,11.01,238664.0,10.1119,10.1211,10.1027,10.1211,238664.0
2016-09-22 12:20:00,11.0,11.01,10.94,10.96,317451.0,10.1119,10.1211,10.0567,10.0751,317451.0
2016-09-22 12:25:00,10.95,10.97,10.95,10.97,155692.0,10.0659,10.0843,10.0659,10.0843,155692.0
2016-09-22 12:30:00,10.96,10.97,10.93,10.94,415680.0,10.0751,10.0843,10.0475,10.0567,415680.0
2016-09-22 12:35:00,10.95,10.99,10.94,10.99,214624.0,10.0659,10.1027,10.0567,10.1027,214624.0
2016-09-22 12:40:00,10.99,11.0,10.98,10.99,87960.0,10.1027,10.1119,10.0935,10.1027,87960.0
2016-09-22 12:45:00,10.99,11.02,10.99,10.99,301016.0,10.1027,10.1303,10.1027,10.1027,301016.0
2016-09-22 12:50:00,10.99,11.01,10.98,11.01,160497.0,10.1027,10.1211,10.0935,10.1211,160497.0
2016-09-22 12:55:00,11.01,11.03,10.98,11.03,381948.0,10.1211,10.1395,10.0935,10.1395,381948.0
2016-09-22 13:00:00,11.03,11.03,11.01,11.02,105549.0,10.1395,10.1395,10.1211,10.1303,105549.0
2016-09-22 13:05:00,11.02,11.03,11.0,11.01,58586.0,10.1303,10.1395,10.1119,10.1211,58586.0
2016-09-22 13:10:00,11.0,11.01,11.0,11.01,43030.0,10.1119,10.1211,10.1119,10.1211,43030.0
2016-09-22 13:15:00,11.01,11.02,10.99,10.99,168780.0,10.1211,10.1303,10.1027,10.1027,168780.0
2016-09-22 13:20:00,10.99,11.0,10.98,11.0,97851.0,10.1027,10.1119,10.0935,10.1119,97851.0
2016-09-22 13:25:00,10.99,11.0,10.97,10.97,61486.0,10.1027,10.1119,10.0843,10.0843,61486.0
2016-09-22 13:30:00,10.96,11.0,10.96,11.0,162851.0,10.0751,10.1119,10.0751,10.1119,162851.0
2016-09-22 13:35:00,11.0,11.02,10.99,11.02,146100.0,10.1119,10.1303,10.1027,10.1303,146100.0
2016-09-22 13:40:00,11.02,11.02,10.98,11.0,299082.0,10.1303,10.1303,10.0935,10.1119,299082.0
2016-09-22 13:45:00,11.01,11.01,10.99,10.99,122228.0,10.1211,10.1211,10.1027,10.1027,122228.0
2016-09-22 13:50:00,11.0,11.01,10.99,10.99,179377.0,10.1119,10.1211,10.1027,10.1027,179377.0
2016-09-22 13:55:00,11.0,11.0,10.95,10.96,113883.0,10.1119,10.1119,10.0659,10.0751,113883.0
2016-09-22 14:00:00,10.96,10.96,10.93,10.95,262574.0,10.0751,10.0751,10.0475,10.0659,262574.0
2016-09-22 14:05:00,10.95,10.95,10.94,10.94,64168.0,10.0659,10.0659,10.0567,10.0567,64168.0
2016-09-22 14:10:00,10.94,10.96,10.92,10.92,1021959.0,10.0567,10.0751,10.0383,10.0383,1021959.0
2016-09-22 14:15:00,10.92,10.93,10.89,10.93,622399.0,10.0383,10.0475,10.0108,10.0475,622399.0
2016-09-22 14:20:00,10.92,10.94,10.91,10.93,658655.0,10.0383,10.0567,10.0292,10.0475,658655.0
2016-09-22 14:25:00,10.93,10.93,10.89,10.9,246096.0,10.0475,10.0475,10.0108,10.02,246096.0
2016-09-22 14:30:00,10.9,10.91,10.84,10.87,409280.0,10.02,10.0292,9.9648,9.9924,409280.0
2016-09-22 14:35:00,10.87,10.92,10.86,10.92,479675.0,9.9924,10.0383,9.9832,10.0383,479675.0
2016-09-22 14:40:00,10.92,10.92,10.89,10.9,299141.0,10.0383,10.0383,10.0108,10.02,299141.0
2016-09-22 14:45:00,10.9,10.94,10.89,10.92,461523.0,10.02,10.0567,10.0108,10.0383,461523.0
2016-09-22 14:50:00,10.93,10.97,10.9,10.96,426238.0,10.0475,10.0843,10.02,10.0751,426238.0
2016-09-22 14:55:00,10.96,10.97,10.92,10.94,119162.0,10.0751,10.0843,10.0383,10.0567,119162.0
2016-09-22 15:00:00,10.94,11.0,10.93,10.99,1217070.0,10.0567,10.1119,10.0475,10.1027,1217070.0
2016-09-22 15:05:00,10.99,11.0,10.97,10.97,263982.0,10.1027,10.1119,10.0843,10.0843,263982.0
2016-09-22 15:10:00,10.97,10.98,10.95,10.95,169933.0,10.0843,10.0935,10.0659,10.0659,169933.0
2016-09-22 15:15:00,10.96,10.99,10.94,10.97,395818.0,10.0751,10.1027,10.0567,10.0843,395818.0
2016-09-22 15:20:00,10.97,10.99,10.96,10.97,175467.0,10.0843,10.1027,10.0751,10.0843,175467.0
2016-09-22 15:25:00,10.97,11.0,10.97,10.98,165418.0,10.0843,10.1119,10.0843,10.0935,165418.0
2016-09-22 15:30:00,10.98,11.0,10.97,11.0,388824.0,10.0935,10.1119,10.0843,10.1119,388824.0
2016-09-22 15:35:00,11.0,11.02,10.95,10.95,595906.0,10.1119,10.1303,10.0659,10.0659,595906.0
2016-09-22 15:40:00,10.95,10.99,10.95,10.96,502591.0,10.0659,10.1027,10.0659,10.0751,502591.0
2016-09-22 15:45:00,10.96,10.98,10.95,10.96,509976.0,10.0751,10.0935,10.0659,10.0751,509976.0
2016-09-22 15:50:00,10.96,10.98,10.94,10.94,722711.0,10.0751,10.0935,10.0567,10.0567,722711.0
2016-09-22 15:55:00,10.95,10.99,10.93,10.97,3587451.0,10.0659,10.1027,10.0475,10.0843,3587451.0
2016-09-23 09:30:00,10.88,10.93,10.82,10.91,1050534.0,10.0016,10.0475,9.9464,10.0292,1050534.0
2016-09-23 09:35:00,10.91,11.03,10.9,10.99,698923.0,10.0292,10.1395,10.02,10.1027,698923.0
2016-09-23 09:40:00,10.99,11.04,10.91,10.92,714264.0,10.1027,10.1487,10.0292,10.0383,714264.0
2016-09-23 09:45:00,10.91,10.97,10.9,10.96,418817.0,10.0292,10.0843,10.02,10.0751,418817.0
2016-09-23 09:50:00,10.96,11.0,10.94,10.99,362662.0,10.0751,10.1119,10.0567,10.1027,362662.0
2016-09-23 09:55:00,10.99,11.04,10.98,10.99,321443.0,10.1027,10.1487,10.0935,10.1027,321443.0
2016-09-23 10:00:00,10.99,11.02,10.98,11.02,153313.0,10.1027,10.1303,10.0935,10.1303,153313.0
2016-09-23 10:05:00,11.01,11.02,10.97,11.0,241941.0,10.1211,10.1303,10.0843,10.1119,241941.0
2016-09-23 10:10:00,11.0,11.02,10.93,11.02,482597.0,10.1119,10.1303,10.0475,10.1303,482597.0
2016-09-23 10:15:00,11.02,11.03,10.95,10.97,245298.0,10.1303,10.1395,10.0659,10.0843,245298.0
2016-09-23 10:20:00,10.97,11.02,10.95,11.02,271026.0,10.0843,10.1303,10.0659,10.1303,271026.0
2016-09-23 10:25:00,11.02,11.05,11.01,11.04,329435.0,10.1303,10.1578,10.1211,10.1487,329435.0
2016-09-23 10:30:00,11.05,11.05,10.96,10.96,286558.0,10.1578,10.1578,10.0751,10.0751,286558.0
2016-09-23 10:35:00,10.96,11.01,10.96,10.99,237060.0,10.0751,10.1211,10.0751,10.1027,237060.0
2016-09-23 10:40:00,10.99,11.02,10.97,11.02,218229.0,10.1027,10.1303,10.0843,10.1303,218229.0
2016-09-23 10:45:00,11.02,11.03,10.97,10.98,186571.0,10.1303,10.1395,10.0843,10.0935,186571.0
2016-09-23 10:50:00,10.99,11.01,10.96,10.99,179171.0,10.1027,10.1211,10.0751,10.1027,179171.0
2016-09-23 10:55:00,10.98,11.01,10.96,11.0,206571.0,10.0935,10.1211,10.0751,10.1119,206571.0
2016-09-23 11:00:00,11.0,11.04,11.0,11.03,160960.0,10.1119,10.1487,10.1119,10.1395,160960.0
2016-09-23 11:05:00,11.02,11.04,11.01,11.02,382700.0,10.1303,10.1487,10.1211,10.1303,382700.0
2016-09-23 11:10:00,11.01,11.03,10.99,11.0,89552.0,10.1211,10.1395,10.1027,10.1119,89552.0
2016-09-23 11:15:00,11.0,11.03,10.99,11.01,263295.0,10.1119,10.1395,10.1027,10.1211,263295.0
2016-09-23 11:20:00,11.01,11.02,10.97,10.99,189510.0,10.1211,10.1303,10.0843,10.1027,189510.0
2016-09-23 11:25:00,10.99,11.01,10.97,10.99,200315.0,10.1027,10.1211,10.0843,10.1027,200315.0
2016-09-23 11:30:00,10.99,11.02,10.98,11.0,170975.0,10.1027,10.1303,10.0935,10.1119,170975.0
2016-09-23 11:35:00,11.0,11.01,10.98,11.0,186746.0,10.1119,10.1211,10.0935,10.1119,186746.0
2016-09-23 11:40:00,10.99,11.0,10.98,10.99,81318.0,10.1027,10.1119,10.0935,10.1027,81318.0
2016-09-23 11:45:00,10.99,10.99,10.91,10.96,359045.0,10.1027,10.1027,10.0292,10.0751,359045.0
2016-09-23 11:50:00,10.96,10.97,10.9,10.94,453764.0,10.0751,10.0843,10.02,10.0567,453764.0
2016-09-23 11:55:00,10.94,10.96,10.87,10.91,330724.0,10.0567,10.0751,9.9924,10.0292,330724.0
2016-09-23 12:00:00,10.9,10.92,10.86,10.87,222650.0,10.02,10.0383,9.9832,9.9924,222650.0
2016-09-23 12:05:00,10.87,10.88,10.85,10.87,191304.0,9.9924,10.0016,9.974,9.9924,191304.0
2016-09-23 12:10:00,10.87,10.93,10.87,10.9,272539.0,9.9924,10.0475,9.9924,10.02,272539.0
2016-09-23 12:15:00,10.9,10.93,10.89,10.91,241410.0,10.02,10.0475,10.0108,10.0292,241410.0
2016-09-23 12:20:00,10.9,10.91,10.89,10.9,169008.0,10.02,10.0292,10.0108,10.02,169008.0
2016-09-23 12:25:00,10.91,10.93,10.89,10.92,108567.0,10.0292,10.0475,10.0108,10.0383,108567.0
2016-09-23 12:30:00,10.92,10.92,10.89,10.9,43440.0,10.0383,10.0383,10.0108,10.02,43440.0
2016-09-23 12:35:00,10.89,10.9,10.82,10.83,257603.0,10.0108,10.02,9.9464,9.9556,257603.0
2016-09-23 12:40:00,10.83,10.84,10.81,10.82,293022.0,9.9556,9.9648,9.9372,9.9464,293022.0
2016-09-23 12:45:00,10.81,10.82,10.8,10.8,198192.0,9.9372,9.9464,9.928,9.928,198192.0
2016-09-23 12:50:00,10.81,10.84,10.8,10.84,167920.0,9.9372,9.9648,9.928,9.9648,167920.0
2016-09-23 12:55:00,10.83,10.86,10.82,10.85,156253.0,9.9556,9.9832,9.9464,9.974,156253.0
2016-09-23 13:00:00,10.86,10.86,10.83,10.85,214239.0,9.9832,9.9832,9.9556,9.974,214239.0
2016-09-23 13:05:00,10.85,10.85,10.81,10.81,98544.0,9.974,9.974,9.9372,9.9372,98544.0
2016-09-23 13:10:00,10.81,10.84,10.8,10.82,148387.0,9.9372,9.9648,9.928,9.9464,148387.0
2016-09-23 13:15:00,10.82,10.83,10.81,10.81,71507.0,9.9464,9.9556,9.9372,9.9372,71507.0
2016-09-23 13:20:00,10.81,10.83,10.81,10.81,56878.0,9.9372,9.9556,9.9372,9.9372,56878.0
2016-09-23 13:25:00,10.81,10.86,10.8,10.84,254320.0,9.9372,9.9832,9.928,9.9648,254320.0
2016-09-23 13:30:00,10.84,10.84,10.83,10.84,60016.0,9.9648,9.9648,9.9556,9.9648,60016.0
2016-09-23 13:35:00,10.83,10.84,10.79,10.79,158580.0,9.9556,9.9648,9.9188,9.9188,158580.0
2016-09-23 13:40:00,10.79,10.79,10.76,10.77,225022.0,9.9188,9.9188,9.8913,9.9005,225022.0
2016-09-23 13:45:00,10.77,10.77,10.72,10.74,309888.0,9.9005,9.9005,9.8545,9.8729,309888.0
2016-09-23 13:50:00,10.73,10.74,10.71,10.72,201092.0,9.8637,9.8729,9.8453,9.8545,201092.0
2016-09-23 13:55:00,10.72,10.73,10.66,10.67,458198.0,9.8545,9.8637,9.7993,9.8085,458198.0
2016-09-23 14:00:00,10.67,10.68,10.65,10.67,268556.0,9.8085,9.8177,9.7901,9.8085,268556.0
2016-09-23 14:05:00,10.68,10.68,10.65,10.66,244066.0,9.8177,9.8177,9.7901,9.7993,244066.0
2016-09-23 14:10:00,10.66,10.67,10.62,10.65,419031.0,9.7993,9.8085,9.7626,9.7901,419031.0
2016-09-23 14:15:00,10.64,10.65,10.62,10.63,138484.0,9.781,9.7901,9.7626,9.7718,138484.0
2016-09-23 14:20:00,10.63,10.65,10.63,10.63,94098.0,9.7718,9.7901,9.7718,9.7718,94098.0
2016-09-23 14:25:00,10.63,10.68,10.62,10.67,213050.0,9.7718,9.8177,9.7626,9.8085,213050.0
2016-09-23 14:30:00,10.68,10.68,10.65,10.67,107313.0,9.8177,9.8177,9.7901,9.8085,107313.0
2016-09-23 14:35:00,10.67,10.67,10.63,10.63,97944.0,9.8085,9.8085,9.7718,9.7718,97944.0
2016-09-23 14:40:00,10.63,10.67,10.62,10.67,194480.0,9.7718,9.8085,9.7626,9.8085,194480.0
2016-09-23 14:45:00,10.67,10.68,10.65,10.67,185391.0,9.8085,9.8177,9.7901,9.8085,185391.0
2016-09-23 14:50:00,10.67,10.67,10.66,10.66,68094.0,9.8085,9.8085,9.7993,9.7993,68094.0
2016-09-23 14:55:00,10.66,10.7,10.66,10.69,161563.0,9.7993,9.8361,9.7993,9.8269,161563.0
2016-09-23 15:00:00,10.68,10.73,10.68,10.73,185525.0,9.8177,9.8637,9.8177,9.8637,185525.0
2016-09-23 15:05:00,10.72,10.77,10.72,10.74,265888.0,9.8545,9.9005,9.8545,9.8729,265888.0
2016-09-23 15:10:00,10.74,10.75,10.7,10.72,306691.0,9.8729,9.8821,9.8361,9.8545,306691.0
2016-09-23 15:15:00,10.72,10.73,10.71,10.71,110782.0,9.8545,9.8637,9.8453,9.8453,110782.0
2016-09-23 15:20:00,10.71,10.72,10.69,10.69,164463.0,9.8453,9.8545,9.8269,9.8269,164463.0
2016-09-23 15:25:00,10.69,10.7,10.67,10.69,427358.0,9.8269,9.8361,9.8085,9.8269,427358.0
2016-09-23 15:30:00,10.69,10.72,10.68,10.7,318045.0,9.8269,9.8545,9.8177,9.8361,318045.0
2016-09-23 15:35:00,10.71,10.71,10.65,10.65,424695.0,9.8453,9.8453,9.7901,9.7901,424695.0
2016-09-23 15:40:00,10.66,10.66,10.62,10.63,348342.0,9.7993,9.7993,9.7626,9.7718,348342.0
2016-09-23 15:45:00,10.63,10.66,10.63,10.63,385677.0,9.7718,9.7993,9.7718,9.7718,385677.0
2016-09-23 15:50:00,10.64,10.66,10.63,10.66,498331.0,9.781,9.7993,9.7718,9.7993,498331.0
2016-09-23 15:55:00,10.65,10.66,10.63,10.64,1072178.0,9.7901,9.7993,9.7718,9.781,1072178.0
2016-09-26 09:30:00,10.69,10.84,10.64,10.79,927805.0,9.8269,9.9648,9.781,9.9188,927805.0
2016-09-26 09:35:00,10.78,10.87,10.77,10.79,756750.0,9.9096,9.9924,9.9005,9.9188,756750.0
2016-09-26 09:40:00,10.79,10.84,10.76,10.8,508542.0,9.9188,9.9648,9.8913,9.928,508542.0
2016-09-26 09:45:00,10.8,10.86,10.76,10.82,406838.0,9.928,9.9832,9.8913,9.9464,406838.0
2016-09-26 09:50:00,10.82,10.84,10.73,10.74,485832.0,9.9464,9.9648,9.8637,9.8729,485832.0
2016-09-26 09:55:00,10.75,10.77,10.63,10.66,470069.0,9.8821,9.9005,9.7718,9.7993,470069.0
2016-09-26 10:00:00,10.66,10.76,10.66,10.75,404296.0,9.7993,9.8913,9.7993,9.8821,404296.0
2016-09-26 10:05:00,10.76,10.8,10.73,10.78,358970.0,9.8913,9.928,9.8637,9.9096,358970.0
2016-09-26 10:10:00,10.77,10.82,10.72,10.8,364339.0,9.9005,9.9464,9.8545,9.928,364339.0
2016-09-26 10:15:00,10.8,10.81,10.76,10.78,211603.0,9.928,9.9372,9.8913,9.9096,211603.0
2016-09-26 10:20:00,10.78,10.8,10.75,10.77,176983.0,9.9096,9.928,9.8821,9.9005,176983.0
2016-09-26 10:25:00,10.77,10.78,10.74,10.75,113313.0,9.9005,9.9096,9.8729,9.8821,113313.0
2016-09-26 10:30:00,10.75,10.77,10.73,10.76,204601.0,9.8821,9.9005,9.8637,9.8913,204601.0
2016-09-26 10:35:00,10.76,10.82,10.75,10.78,415618.0,9.8913,9.9464,9.8821,9.9096,415618.0
2016-09-26 10:40:00,10.79,10.81,10.77,10.78,148680.0,9.9188,9.9372,9.9005,9.9096,148680.0
2016-09-26 10:45:00,10.78,10.8,10.74,10.76,244165.0,9.9096,9.928,9.8729,9.8913,244165.0
2016-09-26 10:50:00,10.76,10.78,10.68,10.69,439755.0,9.8913,9.9096,9.8177,9.8269,439755.0
2016-09-26 10:55:00,10.7,10.73,10.66,10.66,469068.0,9.8361,9.8637,9.7993,9.7993,469068.0
2016-09-26 11:00:00,10.66,10.72,10.66,10.7,720652.0,9.7993,9.8545,9.7993,9.8361,720652.0
2016-09-26 11:05:00,10.7,10.75,10.7,10.72,269835.0,9.8361,9.8821,9.8361,9.8545,269835.0
2016-09-26 11:10:00,10.72,10.76,10.67,10.68,360712.0,9.8545,9.8913,9.8085,9.8177,360712.0
2016-09-26 11:15:00,10.68,10.76,10.68,10.7,256918.0,9.8177,9.8913,9.8177,9.8361,256918.0
2016-09-26 11:20:00,10.7,10.7,10.61,10.63,382249.0,9.8361,9.8361,9.7534,9.7718,382249.0
2016-09-26 11:25:00,10.63,10.64,10.59,10.64,515728.0,9.7718,9.781,9.735,9.781,515728.0
2016-09-26 11:30:00,10.64,10.65,10.61,10.63,272029.0,9.781,9.7901,9.7534,9.7718,272029.0
2016-09-26 11:35:00,10.63,10.69,10.62,10.66,666127.0,9.7718,9.8269,9.7626,9.7993,666127.0
2016-09-26 11:40:00,10.66,10.68,10.62,10.67,268060.0,9.7993,9.8177,9.7626,9.8085,268060.0
2016-09-26 11:45:00,10.67,10.71,10.64,10.65,441770.0,9.8085,9.8453,9.781,9.7901,441770.0
2016-09-26 11:50:00,10.65,10.67,10.59,10.63,434966.0,9.7901,9.8085,9.735,9.7718,434966.0
2016-09-26 11:55:00,10.63,10.65,10.6,10.62,206800.0,9.7718,9.7901,9.7442,9.7626,206800.0
2016-09-26 12:00:00,10.62,10.62,10.57,10.58,212280.0,9.7626,9.7626,9.7166,9.7258,212280.0
2016-09-26 12:05:00,10.58,10.63,10.57,10.61,175068.0,9.7258,9.7718,9.7166,9.7534,175068.0
2016-09-26 12:10:00,10.61,10.62,10.59,10.6,128114.0,9.7534,9.7626,9.735,9.7442,128114.0
2016-09-26 12:15:00,10.6,10.62,10.58,10.58,134362.0,9.7442,9.7626,9.7258,9.7258,134362.0
2016-09-26 12:20:00,10.59,10.64,10.58,10.62,161949.0,9.735,9.781,9.7258,9.7626,161949.0
2016-09-26 12:25:00,10.62,10.63,10.6,10.62,481275.0,9.7626,9.7718,9.7442,9.7626,481275.0
2016-09-26 12:30:00,10.62,10.62,10.57,10.61,175969.0,9.7626,9.7626,9.7166,9.7534,175969.0
2016-09-26 12:35:00,10.61,10.61,10.55,10.57,122148.0,9.7534,9.7534,9.6982,9.7166,122148.0
2016-09-26 12:40:00,10.56,10.59,10.53,10.59,270457.0,9.7074,9.735,9.6798,9.735,270457.0
2016-09-26 12:45:00,10.6,10.6,10.56,10.57,143070.0,9.7442,9.7442,9.7074,9.7166,143070.0
2016-09-26 12:50:00,10.57,10.57,10.56,10.57,43424.0,9.7166,9.7166,9.7074,9.7166,43424.0
2016-09-26 12:55:00,10.57,10.59,10.56,10.57,84465.0,9.7166,9.735,9.7074,9.7166,84465.0
2016-09-26 13:00:00,10.56,10.58,10.56,10.56,158827.0,9.7074,9.7258,9.7074,9.7074,158827.0
2016-09-26 13:05:00,10.57,10.57,10.52,10.54,242087.0,9.7166,9.7166,9.6706,9.689,242087.0
2016-09-26 13:10:00,10.54,10.54,10.51,10.52,198490.0,9.689,9.689,9.6614,9.6706,198490.0
2016-09-26 13:15:00,10.53,10.53,10.51,10.51,99735.0,9.6798,9.6798,9.6614,9.6614,99735.0
2016-09-26 13:20:00,10.52,10.52,10.48,10.49,239825.0,9.6706,9.6706,9.6339,9.6431,239825.0
2016-09-26 13:25:00,10.49,10.5,10.48,10.49,168367.0,9.6431,9.6523,9.6339,9.6431,168367.0
2016-09-26 13:30:00,10.49,10.56,10.49,10.55,315932.0,9.6431,9.7074,9.6431,9.6982,315932.0
2016-09-26 13:35:00,10.55,10.56,10.52,10.53,177252.0,9.6982,9.7074,9.6706,9.6798,177252.0
2016-09-26 13:40:00,10.52,10.55,10.52,10.54,179714.0,9.6706,9.6982,9.6706,9.689,179714.0
2016-09-26 13:45:00,10.54,10.59,10.53,10.57,800325.0,9.689,9.735,9.6798,9.7166,800325.0
2016-09-26 13:50:00,10.57,10.61,10.57,10.61,237311.0,9.7166,9.7534,9.7166,9.7534,237311.0
2016-09-26 13:55:00,10.61,10.62,10.58,10.58,226594.0,9.7534,9.7626,9.7258,9.7258,226594.0
2016-09-26 14:00:00,10.59,10.61,10.58,10.61,73274.0,9.735,9.7534,9.7258,9.7534,73274.0
2016-09-26 14:05:00,10.61,10.61,10.57,10.58,148044.0,9.7534,9.7534,9.7166,9.7258,148044.0
2016-09-26 14:10:00,10.58,10.59,10.56,10.58,89639.0,9.7258,9.735,9.7074,9.7258,89639.0
2016-09-26 14:15:00,10.57,10.6,10.56,10.59,103427.0,9.7166,9.7442,9.7074,9.735,103427.0
2016-09-26 14:20:00,10.58,10.58,10.56,10.57,60841.0,9.7258,9.7258,9.7074,9.7166,60841.0
2016-09-26 14:25:00,10.58,10.58,10.55,10.56,109635.0,9.7258,9.7258,9.6982,9.7074,109635.0
2016-09-26 14:30:00,10.56,10.56,10.54,10.55,96713.0,9.7074,9.7074,9.689,9.6982,96713.0
2016-09-26 14:35:00,10.55,10.56,10.48,10.51,362116.0,9.6982,9.7074,9.6339,9.6614,362116.0
2016-09-26 14:40:00,10.5,10.51,10.47,10.47,157799.0,9.6523,9.6614,9.6247,9.6247,157799.0
2016-09-26 14:45:00,10.47,10.49,10.47,10.47,352582.0,9.6247,9.6431,9.6247,9.6247,352582.0
2016-09-26 14:50:00,10.47,10.5,10.47,10.49,284782.0,9.6247,9.6523,9.6247,9.6431,284782.0
2016-09-26 14:55:00,10.49,10.5,10.48,10.49,216502.0,9.6431,9.6523,9.6339,9.6431,216502.0
2016-09-26 15:00:00,10.49,10.51,10.49,10.49,177156.0,9.6431,9.6614,9.6431,9.6431,177156.0
2016-09-26 15:05:00,10.5,10.51,10.49,10.5,218017.0,9.6523,9.6614,9.6431,9.6523,218017.0
2016-09-26 15:10:00,10.49,10.5,10.49,10.49,131327.0,9.6431,9.6523,9.6431,9.6431,131327.0
2016-09-26 15:15:00,10.5,10.52,10.49,10.5,202855.0,9.6523,9.6706,9.6431,9.6523,202855.0
2016-09-26 15:20:00,10.5,10.51,10.49,10.51,92710.0,9.6523,9.6614,9.6431,9.6614,92710.0
2016-09-26 15:25:00,10.5,10.54,10.5,10.54,231850.0,9.6523,9.689,9.6523,9.689,231850.0
2016-09-26 15:30:00,10.54,10.56,10.53,10.54,216901.0,9.689,9.7074,9.6798,9.689,216901.0
2016-09-26 15:35:00,10.55,10.56,10.52,10.54,182885.0,9.6982,9.7074,9.6706,9.689,182885.0
2016-09-26 15:40:00,10.54,10.55,10.51,10.53,243503.0,9.689,9.6982,9.6614,9.6798,243503.0
2016-09-26 15:45:00,10.53,10.55,10.52,10.54,301441.0,9.6798,9.6982,9.6706,9.689,301441.0
2016-09-26 15:50:00,10.54,10.56,10.54,10.54,411027.0,9.689,9.7074,9.689,9.689,411027.0
2016-09-26 15:55:00,10.54,10.55,10.51,10.52,1098355.0,9.689,9.6982,9.6614,9.6706,1098355.0
2016-09-27 09:30:00,10.33,10.36,10.2,10.33,980600.0,9.496,9.5236,9.3765,9.496,980600.0
2016-09-27 09:35:00,10.33,10.36,10.32,10.34,485153.0,9.496,9.5236,9.4868,9.5052,485153.0
2016-09-27 09:40:00,10.35,10.36,10.26,10.26,532203.0,9.5144,9.5236,9.4316,9.4316,532203.0
2016-09-27 09:45:00,10.26,10.34,10.25,10.33,343158.0,9.4316,9.5052,9.4224,9.496,343158.0
2016-09-27 09:50:00,10.33,10.34,10.26,10.29,528243.0,9.496,9.5052,9.4316,9.4592,528243.0
2016-09-27 09:55:00,10.29,10.35,10.29,10.35,339230.0,9.4592,9.5144,9.4592,9.5144,339230.0
2016-09-27 10:00:00,10.35,10.36,10.32,10.33,319691.0,9.5144,9.5236,9.4868,9.496,319691.0
2016-09-27 10:05:00,10.33,10.34,10.27,10.29,340386.0,9.496,9.5052,9.4408,9.4592,340386.0
2016-09-27 10:10:00,10.29,10.3,10.26,10.26,279891.0,9.4592,9.4684,9.4316,9.4316,279891.0
2016-09-27 10:15:00,10.27,10.28,10.24,10.28,459691.0,9.4408,9.45,9.4132,9.45,459691.0
2016-09-27 10:20:00,10.28,10.28,10.24,10.26,304457.0,9.45,9.45,9.4132,9.4316,304457.0
2016-09-27 10:25:00,10.25,10.28,10.23,10.24,133016.0,9.4224,9.45,9.4041,9.4132,133016.0
2016-09-27 10:30:00,10.25,10.27,10.23,10.23,208784.0,9.4224,9.4408,9.4041,9.4041,208784.0
2016-09-27 10:35:00,10.22,10.23,10.17,10.2,405242.0,9.3949,9.4041,9.3489,9.3765,405242.0
2016-09-27 10:40:00,10.2,10.21,10.17,10.2,408830.0,9.3765,9.3857,9.3489,9.3765,408830.0
2016-09-27 10:45:00,10.19,10.2,10.18,10.18,169045.0,9.3673,9.3765,9.3581,9.3581,169045.0
2016-09-27 10:50:00,10.19,10.19,10.18,10.18,101287.0,9.3673,9.3673,9.3581,9.3581,101287.0
2016-09-27 10:55:00,10.18,10.19,10.11,10.11,693421.0,9.3581,9.3673,9.2937,9.2937,693421.0
2016-09-27 11:00:00,10.12,10.14,10.08,10.09,652913.0,9.3029,9.3213,9.2662,9.2754,652913.0
2016-09-27 11:05:00,10.09,10.09,10.06,10.08,402444.0,9.2754,9.2754,9.2478,9.2662,402444.0
2016-09-27 11:10:00,10.08,10.09,10.07,10.08,257524.0,9.2662,9.2754,9.257,9.2662,257524.0
2016-09-27 11:15:00,10.07,10.09,10.01,10.02,1016693.0,9.257,9.2754,9.2018,9.211,1016693.0
2016-09-27 11:20:00,10.02,10.04,10.01,10.04,594106.0,9.211,9.2294,9.2018,9.2294,594106.0
2016-09-27 11:25:00,10.04,10.07,10.03,10.06,387990.0,9.2294,9.257,9.2202,9.2478,387990.0
2016-09-27 11:30:00,10.05,10.08,10.05,10.08,294043.0,9.2386,9.2662,9.2386,9.2662,294043.0
2016-09-27 11:35:00,10.08,10.09,10.04,10.09,319461.0,9.2662,9.2754,9.2294,9.2754,319461.0
2016-09-27 11:40:00,10.09,10.09,10.05,10.05,229035.0,9.2754,9.2754,9.2386,9.2386,229035.0
2016-09-27 11:45:00,10.05,10.05,10.02,10.03,250163.0,9.2386,9.2386,9.211,9.2202,250163.0
2016-09-27 11:50:00,10.03,10.03,10.0,10.01,327595.0,9.2202,9.2202,9.1926,9.2018,327595.0
2016-09-27 11:55:00,10.0,10.03,10.0,10.01,202263.0,9.1926,9.2202,9.1926,9.2018,202263.0
2016-09-27 12:00:00,10.01,10.01,9.99,10.01,396835.0,9.2018,9.2018,9.1834,9.2018,396835.0
2016-09-27 12:05:00,10.0,10.02,9.99,10.0,228235.0,9.1926,9.211,9.1834,9.1926,228235.0
2016-09-27 12:10:00,10.0,10.02,9.99,9.99,148814.0,9.1926,9.211,9.1834,9.1834,148814.0
2016-09-27 12:15:00,10.0,10.02,9.99,10.02,157504.0,9.1926,9.211,9.1834,9.211,157504.0
2016-09-27 12:20:00,10.02,10.1,10.01,10.08,302669.0,9.211,9.2845,9.2018,9.2662,302669.0
2016-09-27 12:25:00,10.09,10.11,10.07,10.1,305761.0,9.2754,9.2937,9.257,9.2845,305761.0
2016-09-27 12:30:00,10.1,10.12,10.07,10.08,206465.0,9.2845,9.3029,9.257,9.2662,206465.0
2016-09-27 12:35:00,10.07,10.1,10.05,10.1,255765.0,9.257,9.2845,9.2386,9.2845,255765.0
2016-09-27 12:40:00,10.1,10.14,10.09,10.11,208725.0,9.2845,9.3213,9.2754,9.2937,208725.0
2016-09-27 12:45:00,10.12,10.14,10.1,10.14,122018.0,9.3029,9.3213,9.2845,9.3213,122018.0
2016-09-27 12:50:00,10.13,10.16,10.13,10.14,204652.0,9.3121,9.3397,9.3121,9.3213,204652.0
2016-09-27 12:55:00,10.14,10.19,10.12,10.18,283620.0,9.3213,9.3673,9.3029,9.3581,283620.0
2016-09-27 13:00:00,10.17,10.18,10.14,10.17,182073.0,9.3489,9.3581,9.3213,9.3489,182073.0
2016-09-27 13:05:00,10.17,10.2,10.16,10.2,272165.0,9.3489,9.3765,9.3397,9.3765,272165.0
2016-09-27 13:10:00,10.2,10.22,10.18,10.18,162475.0,9.3765,9.3949,9.3581,9.3581,162475.0
2016-09-27 13:15:00,10.18,10.19,10.17,10.19,94210.0,9.3581,9.3673,9.3489,9.3673,94210.0
2016-09-27 13:20:00,10.19,10.19,10.15,10.16,265154.0,9.3673,9.3673,9.3305,9.3397,265154.0
2016-09-27 13:25:00,10.16,10.17,10.14,10.15,172521.0,9.3397,9.3489,9.3213,9.3305,172521.0
2016-09-27 13:30:00,10.15,10.18,10.15,10.17,160347.0,9.3305,9.3581,9.3305,9.3489,160347.0
2016-09-27 13:35:00,10.17,10.17,10.15,10.15,95183.0,9.3489,9.3489,9.3305,9.3305,95183.0
2016-09-27 13:40:00,10.15,10.17,10.14,10.16,114806.0,9.3305,9.3489,9.3213,9.3397,114806.0
2016-09-27 13:45:00,10.16,10.17,10.14,10.15,73863.0,9.3397,9.3489,9.3213,9.3305,73863.0
2016-09-27 13:50:00,10.15,10.17,10.14,10.16,70224.0,9.3305,9.3489,9.3213,9.3397,70224.0
2016-09-27 13:55:00,10.15,10.17,10.12,10.13,307362.0,9.3305,9.3489,9.3029,9.3121,307362.0
2016-09-27 14:00:00,10.13,10.15,10.13,10.15,72819.0,9.3121,9.3305,9.3121,9.3305,72819.0
2016-09-27 14:05:00,10.15,10.17,10.14,10.16,227304.0,9.3305,9.3489,9.3213,9.3397,227304.0
2016-09-27 14:10:00,10.16,10.17,10.15,10.15,93169.0,9.3397,9.3489,9.3305,9.3305,93169.0
2016-09-27 14:15:00,10.15,10.17,10.14,10.16,112410.0,9.3305,9.3489,9.3213,9.3397,112410.0
2016-09-27 14:20:00,10.15,10.18,10.15,10.17,115190.0,9.3305,9.3581,9.3305,9.3489,115190.0
2016-09-27 14:25:00,10.17,10.19,10.16,10.18,131141.0,9.3489,9.3673,9.3397,9.3581,131141.0
2016-09-27 14:30:00,10.18,10.19,10.17,10.19,149764.0,9.3581,9.3673,9.3489,9.3673,149764.0
2016-09-27 14:35:00,10.19,10.19,10.17,10.18,87218.0,9.3673,9.3673,9.3489,9.3581,87218.0
2016-09-27 14:40:00,10.19,10.19,10.17,10.18,78176.0,9.3673,9.3673,9.3489,9.3581,78176.0
2016-09-27 14:45:00,10.18,10.2,10.17,10.18,107624.0,9.3581,9.3765,9.3489,9.3581,107624.0
2016-09-27 14:50:00,10.18,10.21,10.17,10.2,117985.0,9.3581,9.3857,9.3489,9.3765,117985.0
2016-09-27 14:55:00,10.21,10.22,10.19,10.21,139775.0,9.3857,9.3949,9.3673,9.3857,139775.0
2016-09-27 15:00:00,10.21,10.22,10.2,10.21,68328.0,9.3857,9.3949,9.3765,9.3857,68328.0
2016-09-27 15:05:00,10.21,10.22,10.2,10.21,67004.0,9.3857,9.3949,9.3765,9.3857,67004.0
2016-09-27 15:10:00,10.21,10.22,10.2,10.21,102707.0,9.3857,9.3949,9.3765,9.3857,102707.0
2016-09-27 15:15:00,10.21,10.22,10.2,10.22,116929.0,9.3857,9.3949,9.3765,9.3949,116929.0
2016-09-27 15:20:00,10.21,10.22,10.21,10.21,55487.0,9.3857,9.3949,9.3857,9.3857,55487.0
2016-09-27 15:25:00,10.22,10.23,10.2,10.21,474861.0,9.3949,9.4041,9.3765,9.3857,474861.0
2016-09-27 15:30:00,10.21,10.24,10.16,10.18,1246130.0,9.3857,9.4132,9.3397,9.3581,1246130.0
2016-09-27 15:35:00,10.18,10.2,10.17,10.2,293066.0,9.3581,9.3765,9.3489,9.3765,293066.0
2016-09-27 15:40:00,10.2,10.2,10.18,10.19,304480.0,9.3765,9.3765,9.3581,9.3673,304480.0
2016-09-27 15:45:00,10.19,10.19,10.18,10.19,286770.0,9.3673,9.3673,9.3581,9.3673,286770.0
2016-09-27 15:50:00,10.19,10.22,10.18,10.2,391980.0,9.3673,9.3949,9.3581,9.3765,391980.0
2016-09-27 15:55:00,10.21,10.21,10.2,10.21,1178429.0,9.3857,9.3857,9.3765,9.3857,1178429.0
2016-09-28 09:30:00,10.41,10.48,10.4,10.46,856870.0,9.5695,9.6339,9.5603,9.6155,856870.0
2016-09-28 09:35:00,10.46,10.55,10.45,10.55,706755.0,9.6155,9.6982,9.6063,9.6982,706755.0
2016-09-28 09:40:00,10.54,10.58,10.52,10.54,857633.0,9.689,9.7258,9.6706,9.689,857633.0
2016-09-28 09:45:00,10.54,10.57,10.52,10.54,766319.0,9.689,9.7166,9.6706,9.689,766319.0
2016-09-28 09:50:00,10.54,10.54,10.5,10.53,453218.0,9.689,9.689,9.6523,9.6798,453218.0
2016-09-28 09:55:00,10.53,10.57,10.52,10.54,393404.0,9.6798,9.7166,9.6706,9.689,393404.0
2016-09-28 10:00:00,10.54,10.58,10.5,10.53,687541.0,9.689,9.7258,9.6523,9.6798,687541.0
2016-09-28 10:05:00,10.53,10.54,10.51,10.54,456137.0,9.6798,9.689,9.6614,9.689,456137.0
2016-09-28 10:10:00,10.53,10.54,10.5,10.52,470431.0,9.6798,9.689,9.6523,9.6706,470431.0
2016-09-28 10:15:00,10.52,10.54,10.5,10.52,167246.0,9.6706,9.689,9.6523,9.6706,167246.0
2016-09-28 10:20:00,10.51,10.52,10.46,10.47,257710.0,9.6614,9.6706,9.6155,9.6247,257710.0
2016-09-28 10:25:00,10.47,10.48,10.44,10.47,222051.0,9.6247,9.6339,9.5971,9.6247,222051.0
2016-09-28 10:30:00,10.48,10.54,10.44,10.46,498138.0,9.6339,9.689,9.5971,9.6155,498138.0
2016-09-28 10:35:00,10.46,10.48,10.43,10.44,349653.0,9.6155,9.6339,9.5879,9.5971,349653.0
2016-09-28 10:40:00,10.44,10.48,10.44,10.46,118099.0,9.5971,9.6339,9.5971,9.6155,118099.0
2016-09-28 10:45:00,10.45,10.46,10.37,10.38,410708.0,9.6063,9.6155,9.5328,9.5419,410708.0
2016-09-28 10:50:00,10.38,10.42,10.36,10.4,215298.0,9.5419,9.5787,9.5236,9.5603,215298.0
2016-09-28 10:55:00,10.4,10.44,10.36,10.38,212850.0,9.5603,9.5971,9.5236,9.5419,212850.0
2016-09-28 11:00:00,10.38,10.38,10.27,10.27,380159.0,9.5419,9.5419,9.4408,9.4408,380159.0
2016-09-28 11:05:00,10.28,10.33,10.27,10.3,314998.0,9.45,9.496,9.4408,9.4684,314998.0
2016-09-28 11:10:00,10.3,10.37,10.27,10.36,386993.0,9.4684,9.5328,9.4408,9.5236,386993.0
2016-09-28 11:15:00,10.36,10.42,10.35,10.41,301540.0,9.5236,9.5787,9.5144,9.5695,301540.0
2016-09-28 11:20:00,10.41,10.45,10.4,10.43,221170.0,9.5695,9.6063,9.5603,9.5879,221170.0
2016-09-28 11:25:00,10.43,10.44,10.39,10.44,175792.0,9.5879,9.5971,9.5511,9.5971,175792.0
2016-09-28 11:30:00,10.44,10.45,10.36,10.38,195854.0,9.5971,9.6063,9.5236,9.5419,195854.0
2016-09-28 11:35:00,10.38,10.43,10.36,10.42,136255.0,9.5419,9.5879,9.5236,9.5787,136255.0
2016-09-28 11:40:00,10.43,10.46,10.42,10.44,208629.0,9.5879,9.6155,9.5787,9.5971,208629.0
2016-09-28 11:45:00,10.44,10.48,10.43,10.48,203790.0,9.5971,9.6339,9.5879,9.6339,203790.0
2016-09-28 11:50:00,10.48,10.53,10.47,10.53,225350.0,9.6339,9.6798,9.6247,9.6798,225350.0
2016-09-28 11:55:00,10.53,10.54,10.49,10.5,155114.0,9.6798,9.689,9.6431,9.6523,155114.0
2016-09-28 12:00:00,10.5,10.5,10.45,10.48,186563.0,9.6523,9.6523,9.6063,9.6339,186563.0
2016-09-28 12:05:00,10.47,10.49,10.46,10.47,36701.0,9.6247,9.6431,9.6155,9.6247,36701.0
2016-09-28 12:10:00,10.47,10.55,10.46,10.55,254746.0,9.6247,9.6982,9.6155,9.6982,254746.0
2016-09-28 12:15:00,10.55,10.57,10.52,10.52,564112.0,9.6982,9.7166,9.6706,9.6706,564112.0
2016-09-28 12:20:00,10.52,10.54,10.5,10.54,200101.0,9.6706,9.689,9.6523,9.689,200101.0
2016-09-28 12:25:00,10.54,10.54,10.49,10.5,221640.0,9.689,9.689,9.6431,9.6523,221640.0
2016-09-28 12:30:00,10.5,10.53,10.47,10.47,163832.0,9.6523,9.6798,9.6247,9.6247,163832.0
2016-09-28 12:35:00,10.48,10.51,10.46,10.51,96888.0,9.6339,9.6614,9.6155,9.6614,96888.0
2016-09-28 12:40:00,10.51,10.54,10.49,10.52,108776.0,9.6614,9.689,9.6431,9.6706,108776.0
2016-09-28 12:45:00,10.52,10.56,10.51,10.54,205054.0,9.6706,9.7074,9.6614,9.689,205054.0
2016-09-28 12:50:00,10.54,10.55,10.51,10.54,138667.0,9.689,9.6982,9.6614,9.689,138667.0
2016-09-28 12:55:00,10.54,10.54,10.5,10.51,75786.0,9.689,9.689,9.6523,9.6614,75786.0
2016-09-28 13:00:00,10.5,10.5,10.45,10.46,183947.0,9.6523,9.6523,9.6063,9.6155,183947.0
2016-09-28 13:05:00,10.47,10.49,10.46,10.46,153715.0,9.6247,9.6431,9.6155,9.6155,153715.0
2016-09-28 13:10:00,10.46,10.47,10.44,10.44,119146.0,9.6155,9.6247,9.5971,9.5971,119146.0
2016-09-28 13:15:00,10.44,10.48,10.44,10.47,103952.0,9.5971,9.6339,9.5971,9.6247,103952.0
2016-09-28 13:20:00,10.47,10.5,10.47,10.5,175889.0,9.6247,9.6523,9.6247,9.6523,175889.0
2016-09-28 13:25:00,10.5,10.52,10.49,10.51,99286.0,9.6523,9.6706,9.6431,9.6614,99286.0
2016-09-28 13:30:00,10.51,10.54,10.48,10.53,261821.0,9.6614,9.689,9.6339,9.6798,261821.0
2016-09-28 13:35:00,10.52,10.54,10.52,10.53,104282.0,9.6706,9.689,9.6706,9.6798,104282.0
2016-09-28 13:40:00,10.53,10.54,10.52,10.53,103529.0,9.6798,9.689,9.6706,9.6798,103529.0
2016-09-28 13:45:00,10.53,10.54,10.51,10.52,128297.0,9.6798,9.689,9.6614,9.6706,128297.0
2016-09-28 13:50:00,10.52,10.53,10.52,10.52,82341.0,9.6706,9.6798,9.6706,9.6706,82341.0
2016-09-28 13:55:00,10.52,10.55,10.51,10.53,228799.0,9.6706,9.6982,9.6614,9.6798,228799.0
2016-09-28 14:00:00,10.54,10.54,10.52,10.53,153569.0,9.689,9.689,9.6706,9.6798,153569.0
2016-09-28 14:05:00,10.53,10.58,10.52,10.57,364785.0,9.6798,9.7258,9.6706,9.7166,364785.0
2016-09-28 14:10:00,10.58,10.69,10.57,10.68,678611.0,9.7258,9.8269,9.7166,9.8177,678611.0
2016-09-28 14:15:00,10.68,10.7,10.63,10.69,633247.0,9.8177,9.8361,9.7718,9.8269,633247.0
2016-09-28 14:20:00,10.69,10.77,10.68,10.77,549904.0,9.8269,9.9005,9.8177,9.9005,549904.0
2016-09-28 14:25:00,10.77,10.89,10.75,10.85,1219646.0,9.9005,10.0108,9.8821,9.974,1219646.0
2016-09-28 14:30:00,10.85,10.9,10.83,10.85,897139.0,9.974,10.02,9.9556,9.974,897139.0
2016-09-28 14:35:00,10.85,10.85,10.77,10.78,902625.0,9.974,9.974,9.9005,9.9096,902625.0
2016-09-28 14:40:00,10.79,10.81,10.75,10.75,402923.0,9.9188,9.9372,9.8821,9.8821,402923.0
2016-09-28 14:45:00,10.75,10.87,10.75,10.86,1047265.0,9.8821,9.9924,9.8821,9.9832,1047265.0
2016-09-28 14:50:00,10.87,10.9,10.84,10.89,510480.0,9.9924,10.02,9.9648,10.0108,510480.0
2016-09-28 14:55:00,10.89,10.9,10.83,10.85,422182.0,10.0108,10.02,9.9556,9.974,422182.0
2016-09-28 15:00:00,10.85,10.88,10.85,10.87,240623.0,9.974,10.0016,9.974,9.9924,240623.0
2016-09-28 15:05:00,10.86,10.88,10.85,10.86,252301.0,9.9832,10.0016,9.974,9.9832,252301.0
2016-09-28 15:10:00,10.85,10.9,10.85,10.87,350281.0,9.974,10.02,9.974,9.9924,350281.0
2016-09-28 15:15:00,10.86,10.87,10.82,10.83,264144.0,9.9832,9.9924,9.9464,9.9556,264144.0
2016-09-28 15:20:00,10.84,10.87,10.83,10.87,190410.0,9.9648,9.9924,9.9556,9.9924,190410.0
2016-09-28 15:25:00,10.87,10.88,10.83,10.85,207210.0,9.9924,10.0016,9.9556,9.974,207210.0
2016-09-28 15:30:00,10.85,10.85,10.81,10.81,265832.0,9.974,9.974,9.9372,9.9372,265832.0
2016-09-28 15:35:00,10.82,10.87,10.81,10.85,259029.0,9.9464,9.9924,9.9372,9.974,259029.0
2016-09-28 15:40:00,10.86,10.89,10.84,10.88,433445.0,9.9832,10.0108,9.9648,10.0016,433445.0
2016-09-28 15:45:00,10.88,10.89,10.85,10.88,613775.0,10.0016,10.0108,9.974,10.0016,613775.0
2016-09-28 15:50:00,10.88,10.88,10.87,10.88,424698.0,10.0016,10.0016,9.9924,10.0016,424698.0
2016-09-28 15:55:00,10.88,10.92,10.87,10.89,1663065.0,10.0016,10.0383,9.9924,10.0108,1663065.0
2016-09-29 09:30:00,10.74,10.87,10.71,10.73,727828.0,9.8729,9.9924,9.8453,9.8637,727828.0
2016-09-29 09:35:00,10.73,10.88,10.73,10.85,547299.0,9.8637,10.0016,9.8637,9.974,547299.0
2016-09-29 09:40:00,10.84,10.94,10.82,10.92,709333.0,9.9648,10.0567,9.9464,10.0383,709333.0
2016-09-29 09:45:00,10.92,10.94,10.83,10.84,294466.0,10.0383,10.0567,9.9556,9.9648,294466.0
2016-09-29 09:50:00,10.84,10.91,10.81,10.9,355654.0,9.9648,10.0292,9.9372,10.02,355654.0
2016-09-29 09:55:00,10.9,10.97,10.9,10.97,397717.0,10.02,10.0843,10.02,10.0843,397717.0
2016-09-29 10:00:00,10.97,11.04,10.94,11.04,932940.0,10.0843,10.1487,10.0567,10.1487,932940.0
2016-09-29 10:05:00,11.04,11.05,10.91,10.99,593562.0,10.1487,10.1578,10.0292,10.1027,593562.0
2016-09-29 10:10:00,11.0,11.01,10.94,10.96,305534.0,10.1119,10.1211,10.0567,10.0751,305534.0
2016-09-29 10:15:00,10.96,11.01,10.94,11.0,423374.0,10.0751,10.1211,10.0567,10.1119,423374.0
2016-09-29 10:20:00,11.0,11.01,10.96,10.99,262464.0,10.1119,10.1211,10.0751,10.1027,262464.0
2016-09-29 10:25:00,10.99,11.01,10.96,10.98,243417.0,10.1027,10.1211,10.0751,10.0935,243417.0
2016-09-29 10:30:00,10.98,10.98,10.9,10.91,244173.0,10.0935,10.0935,10.02,10.0292,244173.0
2016-09-29 10:35:00,10.9,10.91,10.87,10.89,252266.0,10.02,10.0292,9.9924,10.0108,252266.0
2016-09-29 10:40:00,10.89,10.91,10.84,10.86,280027.0,10.0108,10.0292,9.9648,9.9832,280027.0
2016-09-29 10:45:00,10.85,10.9,10.85,10.88,198637.0,9.974,10.02,9.974,10.0016,198637.0
2016-09-29 10:50:00,10.89,10.9,10.81,10.84,289501.0,10.0108,10.02,9.9372,9.9648,289501.0
2016-09-29 10:55:00,10.84,10.86,10.82,10.84,157041.0,9.9648,9.9832,9.9464,9.9648,157041.0
2016-09-29 11:00:00,10.83,10.87,10.81,10.87,227378.0,9.9556,9.9924,9.9372,9.9924,227378.0
2016-09-29 11:05:00,10.87,10.9,10.82,10.85,168717.0,9.9924,10.02,9.9464,9.974,168717.0
2016-09-29 11:10:00,10.85,10.86,10.76,10.76,461031.0,9.974,9.9832,9.8913,9.8913,461031.0
2016-09-29 11:15:00,10.76,10.8,10.75,10.78,187349.0,9.8913,9.928,9.8821,9.9096,187349.0
2016-09-29 11:20:00,10.77,10.82,10.76,10.79,172815.0,9.9005,9.9464,9.8913,9.9188,172815.0
2016-09-29 11:25:00,10.79,10.9,10.79,10.89,299212.0,9.9188,10.02,9.9188,10.0108,299212.0
2016-09-29 11:30:00,10.88,10.9,10.86,10.89,189068.0,10.0016,10.02,9.9832,10.0108,189068.0
2016-09-29 11:35:00,10.89,10.92,10.88,10.89,221335.0,10.0108,10.0383,10.0016,10.0108,221335.0
2016-09-29 11:40:00,10.89,10.9,10.88,10.88,103036.0,10.0108,10.02,10.0016,10.0016,103036.0
2016-09-29 11:45:00,10.88,10.89,10.79,10.81,225290.0,10.0016,10.0108,9.9188,9.9372,225290.0
2016-09-29 11:50:00,10.8,10.86,10.8,10.83,136688.0,9.928,9.9832,9.928,9.9556,136688.0
2016-09-29 11:55:00,10.84,10.87,10.83,10.84,114312.0,9.9648,9.9924,9.9556,9.9648,114312.0
2016-09-29 12:00:00,10.84,10.86,10.82,10.85,108332.0,9.9648,9.9832,9.9464,9.974,108332.0
2016-09-29 12:05:00,10.84,10.93,10.84,10.93,353715.0,9.9648,10.0475,9.9648,10.0475,353715.0
2016-09-29 12:10:00,10.93,10.94,10.9,10.92,186412.0,10.0475,10.0567,10.02,10.0383,186412.0
2016-09-29 12:15:00,10.93,10.96,10.92,10.95,460415.0,10.0475,10.0751,10.0383,10.0659,460415.0
2016-09-29 12:20:00,10.95,10.98,10.94,10.97,376513.0,10.0659,10.0935,10.0567,10.0843,376513.0
2016-09-29 12:25:00,10.97,11.0,10.93,10.95,280858.0,10.0843,10.1119,10.0475,10.0659,280858.0
2016-09-29 12:30:00,10.94,10.95,10.91,10.93,164005.0,10.0567,10.0659,10.0292,10.0475,164005.0
2016-09-29 12:35:00,10.93,10.94,10.9,10.91,238825.0,10.0475,10.0567,10.02,10.0292,238825.0
2016-09-29 12:40:00,10.91,10.93,10.87,10.88,326588.0,10.0292,10.0475,9.9924,10.0016,326588.0
2016-09-29 12:45:00,10.87,10.88,10.84,10.85,435885.0,9.9924,10.0016,9.9648,9.974,435885.0
2016-09-29 12:50:00,10.85,10.85,10.77,10.82,727207.0,9.974,9.974,9.9005,9.9464,727207.0
2016-09-29 12:55:00,10.82,10.86,10.8,10.85,137767.0,9.9464,9.9832,9.928,9.974,137767.0
2016-09-29 13:00:00,10.85,10.88,10.8,10.84,547015.0,9.974,10.0016,9.928,9.9648,547015.0
2016-09-29 13:05:00,10.84,10.85,10.8,10.85,201738.0,9.9648,9.974,9.928,9.974,201738.0
2016-09-29 13:10:00,10.84,10.88,10.8,10.8,260480.0,9.9648,10.0016,9.928,9.928,260480.0
2016-09-29 13:15:00,10.8,10.84,10.78,10.78,243234.0,9.928,9.9648,9.9096,9.9096,243234.0
2016-09-29 13:20:00,10.78,10.8,10.75,10.78,375505.0,9.9096,9.928,9.8821,9.9096,375505.0
2016-09-29 13:25:00,10.78,10.78,10.74,10.76,238283.0,9.9096,9.9096,9.8729,9.8913,238283.0
2016-09-29 13:30:00,10.76,10.76,10.72,10.74,182765.0,9.8913,9.8913,9.8545,9.8729,182765.0
2016-09-29 13:35:00,10.74,10.75,10.72,10.72,109325.0,9.8729,9.8821,9.8545,9.8545,109325.0
2016-09-29 13:40:00,10.72,10.72,10.65,10.68,271939.0,9.8545,9.8545,9.7901,9.8177,271939.0
2016-09-29 13:45:00,10.67,10.68,10.64,10.67,297393.0,9.8085,9.8177,9.781,9.8085,297393.0
2016-09-29 13:50:00,10.67,10.68,10.58,10.6,323110.0,9.8085,9.8177,9.7258,9.7442,323110.0
2016-09-29 13:55:00,10.6,10.61,10.56,10.6,252047.0,9.7442,9.7534,9.7074,9.7442,252047.0
2016-09-29 14:00:00,10.6,10.64,10.58,10.63,200616.0,9.7442,9.781,9.7258,9.7718,200616.0
2016-09-29 14:05:00,10.63,10.71,10.62,10.71,340990.0,9.7718,9.8453,9.7626,9.8453,340990.0
2016-09-29 14:10:00,10.71,10.76,10.7,10.72,374852.0,9.8453,9.8913,9.8361,9.8545,374852.0
2016-09-29 14:15:00,10.72,10.77,10.72,10.75,203903.0,9.8545,9.9005,9.8545,9.8821,203903.0
2016-09-29 14:20:00,10.76,10.8,10.75,10.8,144304.0,9.8913,9.928,9.8821,9.928,144304.0
2016-09-29 14:25:00,10.79,10.8,10.74,10.79,213540.0,9.9188,9.928,9.8729,9.9188,213540.0
2016-09-29 14:30:00,10.79,10.8,10.75,10.79,230734.0,9.9188,9.928,9.8821,9.9188,230734.0
2016-09-29 14:35:00,10.79,10.84,10.79,10.8,263477.0,9.9188,9.9648,9.9188,9.928,263477.0
2016-09-29 14:40:00,10.81,10.82,10.76,10.77,164239.0,9.9372,9.9464,9.8913,9.9005,164239.0
2016-09-29 14:45:00,10.76,10.77,10.73,10.74,555709.0,9.8913,9.9005,9.8637,9.8729,555709.0
2016-09-29 14:50:00,10.74,10.77,10.73,10.74,146148.0,9.8729,9.9005,9.8637,9.8729,146148.0
2016-09-29 14:55:00,10.74,10.75,10.7,10.7,152679.0,9.8729,9.8821,9.8361,9.8361,152679.0
2016-09-29 15:00:00,10.7,10.7,10.65,10.65,299467.0,9.8361,9.8361,9.7901,9.7901,299467.0
2016-09-29 15:05:00,10.66,10.71,10.65,10.69,312055.0,9.7993,9.8453,9.7901,9.8269,312055.0
2016-09-29 15:10:00,10.69,10.72,10.67,10.71,223352.0,9.8269,9.8545,9.8085,9.8453,223352.0
2016-09-29 15:15:00,10.71,10.72,10.68,10.7,158428.0,9.8453,9.8545,9.8177,9.8361,158428.0
2016-09-29 15:20:00,10.69,10.71,10.67,10.68,133192.0,9.8269,9.8453,9.8085,9.8177,133192.0
2016-09-29 15:25:00,10.68,10.72,10.65,10.71,273798.0,9.8177,9.8545,9.7901,9.8453,273798.0
2016-09-29 15:30:00,10.71,10.74,10.68,10.72,258847.0,9.8453,9.8729,9.8177,9.8545,258847.0
2016-09-29 15:35:00,10.72,10.74,10.7,10.74,321335.0,9.8545,9.8729,9.8361,9.8729,321335.0
2016-09-29 15:40:00,10.74,10.75,10.67,10.72,360800.0,9.8729,9.8821,9.8085,9.8545,360800.0
2016-09-29 15:45:00,10.72,10.74,10.7,10.73,256292.0,9.8545,9.8729,9.8361,9.8637,256292.0
2016-09-29 15:50:00,10.73,10.73,10.68,10.71,468685.0,9.8637,9.8637,9.8177,9.8453,468685.0
2016-09-29 15:55:00,10.71,10.73,10.69,10.7,973712.0,9.8453,9.8637,9.8269,9.8361,973712.0
2016-09-30 09:30:00,10.83,11.05,10.83,10.98,1306132.0,9.9556,10.1578,9.9556,10.0935,1306132.0
2016-09-30 09:35:00,10.99,11.02,10.89,10.89,760178.0,10.1027,10.1303,10.0108,10.0108,760178.0
2016-09-30 09:40:00,10.9,10.91,10.8,10.83,641655.0,10.02,10.0292,9.928,9.9556,641655.0
2016-09-30 09:45:00,10.84,10.91,10.83,10.89,552344.0,9.9648,10.0292,9.9556,10.0108,552344.0
2016-09-30 09:50:00,10.89,10.98,10.85,10.88,758584.0,10.0108,10.0935,9.974,10.0016,758584.0
2016-09-30 09:55:00,10.87,10.98,10.86,10.97,348659.0,9.9924,10.0935,9.9832,10.0843,348659.0
2016-09-30 10:00:00,10.98,11.07,10.93,10.98,1226466.0,10.0935,10.1762,10.0475,10.0935,1226466.0
2016-09-30 10:05:00,10.99,11.06,10.98,11.05,540924.0,10.1027,10.167,10.0935,10.1578,540924.0
2016-09-30 10:10:00,11.05,11.07,11.0,11.02,549139.0,10.1578,10.1762,10.1119,10.1303,549139.0
2016-09-30 10:15:00,11.02,11.02,10.96,10.97,690281.0,10.1303,10.1303,10.0751,10.0843,690281.0
2016-09-30 10:20:00,10.98,10.99,10.93,10.97,484452.0,10.0935,10.1027,10.0475,10.0843,484452.0
2016-09-30 10:25:00,10.97,11.03,10.95,11.03,683268.0,10.0843,10.1395,10.0659,10.1395,683268.0
2016-09-30 10:30:00,11.03,11.04,10.99,11.03,269542.0,10.1395,10.1487,10.1027,10.1395,269542.0
2016-09-30 10:35:00,11.02,11.08,11.02,11.03,576689.0,10.1303,10.1854,10.1303,10.1395,576689.0
2016-09-30 10:40:00,11.02,11.04,11.0,11.01,216779.0,10.1303,10.1487,10.1119,10.1211,216779.0
2016-09-30 10:45:00,11.02,11.05,11.01,11.03,350485.0,10.1303,10.1578,10.1211,10.1395,350485.0
2016-09-30 10:50:00,11.03,11.04,11.01,11.03,236057.0,10.1395,10.1487,10.1211,10.1395,236057.0
2016-09-30 10:55:00,11.03,11.09,11.03,11.09,564057.0,10.1395,10.1946,10.1395,10.1946,564057.0
2016-09-30 11:00:00,11.09,11.11,11.07,11.07,650846.0,10.1946,10.213,10.1762,10.1762,650846.0
2016-09-30 11:05:00,11.08,11.09,11.03,11.06,175591.0,10.1854,10.1946,10.1395,10.167,175591.0
2016-09-30 11:10:00,11.06,11.11,11.05,11.1,374190.0,10.167,10.213,10.1578,10.2038,374190.0
2016-09-30 11:15:00,11.1,11.11,11.04,11.07,256316.0,10.2038,10.213,10.1487,10.1762,256316.0
2016-09-30 11:20:00,11.08,11.09,11.03,11.03,148662.0,10.1854,10.1946,10.1395,10.1395,148662.0
2016-09-30 11:25:00,11.03,11.06,11.0,11.04,237147.0,10.1395,10.167,10.1119,10.1487,237147.0
2016-09-30 11:30:00,11.04,11.06,11.01,11.01,174198.0,10.1487,10.167,10.1211,10.1211,174198.0
2016-09-30 11:35:00,11.02,11.03,11.0,11.02,362061.0,10.1303,10.1395,10.1119,10.1303,362061.0
2016-09-30 11:40:00,11.01,11.07,11.01,11.07,196431.0,10.1211,10.1762,10.1211,10.1762,196431.0
2016-09-30 11:45:00,11.07,11.1,11.06,11.1,333947.0,10.1762,10.2038,10.167,10.2038,333947.0
2016-09-30 11:50:00,11.1,11.11,11.07,11.08,230099.0,10.2038,10.213,10.1762,10.1854,230099.0
2016-09-30 11:55:00,11.08,11.09,11.03,11.03,135954.0,10.1854,10.1946,10.1395,10.1395,135954.0
2016-09-30 12:00:00,11.03,11.05,11.03,11.05,102017.0,10.1395,10.1578,10.1395,10.1578,102017.0
2016-09-30 12:05:00,11.05,11.06,11.03,11.04,185054.0,10.1578,10.167,10.1395,10.1487,185054.0
2016-09-30 12:10:00,11.04,11.05,11.01,11.02,170856.0,10.1487,10.1578,10.1211,10.1303,170856.0
2016-09-30 12:15:00,11.03,11.05,11.03,11.05,85708.0,10.1395,10.1578,10.1395,10.1578,85708.0
2016-09-30 12:20:00,11.05,11.05,11.01,11.02,164978.0,10.1578,10.1578,10.1211,10.1303,164978.0
2016-09-30 12:25:00,11.02,11.05,11.02,11.04,208506.0,10.1303,10.1578,10.1303,10.1487,208506.0
2016-09-30 12:30:00,11.04,11.04,10.98,11.01,267259.0,10.1487,10.1487,10.0935,10.1211,267259.0
2016-09-30 12:35:00,11.01,11.04,11.01,11.04,105325.0,10.1211,10.1487,10.1211,10.1487,105325.0
2016-09-30 12:40:00,11.04,11.05,11.01,11.03,176138.0,10.1487,10.1578,10.1211,10.1395,176138.0
2016-09-30 12:45:00,11.03,11.04,11.02,11.03,117010.0,10.1395,10.1487,10.1303,10.1395,117010.0
2016-09-30 12:50:00,11.03,11.03,10.99,11.02,138067.0,10.1395,10.1395,10.1027,10.1303,138067.0
2016-09-30 12:55:00,11.02,11.04,11.01,11.01,124390.0,10.1303,10.1487,10.1211,10.1211,124390.0
2016-09-30 13:00:00,11.02,11.04,11.0,11.04,127394.0,10.1303,10.1487,10.1119,10.1487,127394.0
2016-09-30 13:05:00,11.03,11.04,11.01,11.03,107187.0,10.1395,10.1487,10.1211,10.1395,107187.0
2016-09-30 13:10:00,11.03,11.04,11.0,11.0,90820.0,10.1395,10.1487,10.1119,10.1119,90820.0
2016-09-30 13:15:00,11.01,11.02,11.0,11.0,297096.0,10.1211,10.1303,10.1119,10.1119,297096.0
2016-09-30 13:20:00,11.0,11.01,10.98,11.0,141778.0,10.1119,10.1211,10.0935,10.1119,141778.0
2016-09-30 13:25:00,11.0,11.0,10.98,11.0,165608.0,10.1119,10.1119,10.0935,10.1119,165608.0
2016-09-30 13:30:00,11.0,11.0,10.94,10.95,345349.0,10.1119,10.1119,10.0567,10.0659,345349.0
2016-09-30 13:35:00,10.95,10.96,10.92,10.93,331675.0,10.0659,10.0751,10.0383,10.0475,331675.0
2016-09-30 13:40:00,10.92,10.93,10.91,10.93,424973.0,10.0383,10.0475,10.0292,10.0475,424973.0
2016-09-30 13:45:00,10.92,10.94,10.92,10.94,111314.0,10.0383,10.0567,10.0383,10.0567,111314.0
2016-09-30 13:50:00,10.94,10.97,10.93,10.96,194671.0,10.0567,10.0843,10.0475,10.0751,194671.0
2016-09-30 13:55:00,10.96,10.98,10.95,10.97,175746.0,10.0751,10.0935,10.0659,10.0843,175746.0
2016-09-30 14:00:00,10.98,10.98,10.93,10.94,134067.0,10.0935,10.0935,10.0475,10.0567,134067.0
2016-09-30 14:05:00,10.94,10.94,10.9,10.9,157259.0,10.0567,10.0567,10.02,10.02,157259.0
2016-09-30 14:10:00,10.9,10.95,10.9,10.95,206429.0,10.02,10.0659,10.02,10.0659,206429.0
2016-09-30 14:15:00,10.94,10.95,10.93,10.93,92974.0,10.0567,10.0659,10.0475,10.0475,92974.0
2016-09-30 14:20:00,10.94,10.95,10.9,10.9,158803.0,10.0567,10.0659,10.02,10.02,158803.0
2016-09-30 14:25:00,10.9,10.93,10.89,10.92,153918.0,10.02,10.0475,10.0108,10.0383,153918.0
2016-09-30 14:30:00,10.92,10.92,10.9,10.91,102529.0,10.0383,10.0383,10.02,10.0292,102529.0
2016-09-30 14:35:00,10.91,10.95,10.91,10.95,100558.0,10.0292,10.0659,10.0292,10.0659,100558.0
2016-09-30 14:40:00,10.95,10.96,10.92,10.93,143545.0,10.0659,10.0751,10.0383,10.0475,143545.0
2016-09-30 14:45:00,10.92,10.95,10.92,10.94,99977.0,10.0383,10.0659,10.0383,10.0567,99977.0
2016-09-30 14:50:00,10.94,10.94,10.92,10.92,58412.0,10.0567,10.0567,10.0383,10.0383,58412.0
2016-09-30 14:55:00,10.93,10.93,10.92,10.93,74958.0,10.0475,10.0475,10.0383,10.0475,74958.0
2016-09-30 15:00:00,10.93,10.98,10.92,10.94,224886.0,10.0475,10.0935,10.0383,10.0567,224886.0
2016-09-30 15:05:00,10.95,10.95,10.93,10.93,58006.0,10.0659,10.0659,10.0475,10.0475,58006.0
2016-09-30 15:10:00,10.93,10.94,10.93,10.94,61473.0,10.0475,10.0567,10.0475,10.0567,61473.0
2016-09-30 15:15:00,10.94,10.96,10.93,10.93,217507.0,10.0567,10.0751,10.0475,10.0475,217507.0
2016-09-30 15:20:00,10.93,10.95,10.93,10.95,110077.0,10.0475,10.0659,10.0475,10.0659,110077.0
2016-09-30 15:25:00,10.95,10.96,10.94,10.96,154162.0,10.0659,10.0751,10.0567,10.0751,154162.0
2016-09-30 15:30:00,10.96,11.0,10.95,10.96,500025.0,10.0751,10.1119,10.0659,10.0751,500025.0
2016-09-30 15:35:00,10.95,10.96,10.9,10.9,193528.0,10.0659,10.0751,10.02,10.02,193528.0
2016-09-30 15:40:00,10.91,10.95,10.89,10.92,455447.0,10.0292,10.0659,10.0108,10.0383,455447.0
2016-09-30 15:45:00,10.93,10.93,10.9,10.91,354875.0,10.0475,10.0475,10.02,10.0292,354875.0
2016-09-30 15:50:00,10.91,10.93,10.9,10.91,518159.0,10.0292,10.0475,10.02,10.0292,518159.0
2016-09-30 15:55:00,10.91,10.92,10.86,10.87,1129638.0,10.0292,10.0383,9.9832,9.9924,1129638.0
2016-10-03 09:30:00,10.98,11.05,10.91,11.03,939797.0,10.0935,10.1578,10.0292,10.1395,939797.0
2016-10-03 09:35:00,11.04,11.18,11.02,11.05,1093767.0,10.1487,10.2774,10.1303,10.1578,1093767.0
2016-10-03 09:40:00,11.05,11.2,11.03,11.17,1118652.0,10.1578,10.2957,10.1395,10.2682,1118652.0
2016-10-03 09:45:00,11.16,11.17,10.96,11.01,1105395.0,10.259,10.2682,10.0751,10.1211,1105395.0
2016-10-03 09:50:00,11.01,11.09,10.99,11.01,651318.0,10.1211,10.1946,10.1027,10.1211,651318.0
2016-10-03 09:55:00,11.01,11.06,10.99,11.04,337600.0,10.1211,10.167,10.1027,10.1487,337600.0
2016-10-03 10:00:00,11.05,11.11,11.0,11.01,337993.0,10.1578,10.213,10.1119,10.1211,337993.0
2016-10-03 10:05:00,11.01,11.02,10.92,10.96,578092.0,10.1211,10.1303,10.0383,10.0751,578092.0
2016-10-03 10:10:00,10.95,11.01,10.93,10.96,328709.0,10.0659,10.1211,10.0475,10.0751,328709.0
2016-10-03 10:15:00,10.95,10.96,10.87,10.91,618606.0,10.0659,10.0751,9.9924,10.0292,618606.0
2016-10-03 10:20:00,10.91,10.92,10.87,10.92,329546.0,10.0292,10.0383,9.9924,10.0383,329546.0
2016-10-03 10:25:00,10.92,10.94,10.87,10.9,327003.0,10.0383,10.0567,9.9924,10.02,327003.0
2016-10-03 10:30:00,10.9,10.95,10.9,10.92,215690.0,10.02,10.0659,10.02,10.0383,215690.0
2016-10-03 10:35:00,10.91,10.96,10.88,10.96,627969.0,10.0292,10.0751,10.0016,10.0751,627969.0
2016-10-03 10:40:00,10.96,11.0,10.95,11.0,572875.0,10.0751,10.1119,10.0659,10.1119,572875.0
2016-10-03 10:45:00,10.99,11.0,10.93,10.96,256633.0,10.1027,10.1119,10.0475,10.0751,256633.0
2016-10-03 10:50:00,10.96,10.99,10.94,10.94,176734.0,10.0751,10.1027,10.0567,10.0567,176734.0
2016-10-03 10:55:00,10.94,10.96,10.92,10.93,133796.0,10.0567,10.0751,10.0383,10.0475,133796.0
2016-10-03 11:00:00,10.93,10.94,10.91,10.92,205383.0,10.0475,10.0567,10.0292,10.0383,205383.0
2016-10-03 11:05:00,10.93,10.94,10.9,10.94,218409.0,10.0475,10.0567,10.02,10.0567,218409.0
2016-10-03 11:10:00,10.94,10.96,10.93,10.96,221719.0,10.0567,10.0751,10.0475,10.0751,221719.0
2016-10-03 11:15:00,10.96,10.96,10.9,10.94,208990.0,10.0751,10.0751,10.02,10.0567,208990.0
2016-10-03 11:20:00,10.93,10.97,10.93,10.95,171051.0,10.0475,10.0843,10.0475,10.0659,171051.0
2016-10-03 11:25:00,10.96,10.96,10.91,10.92,141533.0,10.0751,10.0751,10.0292,10.0383,141533.0
2016-10-03 11:30:00,10.91,10.92,10.89,10.9,205876.0,10.0292,10.0383,10.0108,10.02,205876.0
2016-10-03 11:35:00,10.89,10.9,10.86,10.88,264065.0,10.0108,10.02,9.9832,10.0016,264065.0
2016-10-03 11:40:00,10.88,10.92,10.86,10.92,282723.0,10.0016,10.0383,9.9832,10.0383,282723.0
2016-10-03 11:45:00,10.92,10.92,10.87,10.88,117501.0,10.0383,10.0383,9.9924,10.0016,117501.0
2016-10-03 11:50:00,10.87,10.87,10.83,10.83,389518.0,9.9924,9.9924,9.9556,9.9556,389518.0
2016-10-03 11:55:00,10.84,10.86,10.81,10.84,275826.0,9.9648,9.9832,9.9372,9.9648,275826.0
2016-10-03 12:00:00,10.84,10.86,10.83,10.84,143606.0,9.9648,9.9832,9.9556,9.9648,143606.0
2016-10-03 12:05:00,10.84,10.88,10.84,10.87,97934.0,9.9648,10.0016,9.9648,9.9924,97934.0
2016-10-03 12:10:00,10.87,10.87,10.82,10.83,213476.0,9.9924,9.9924,9.9464,9.9556,213476.0
2016-10-03 12:15:00,10.83,10.85,10.8,10.85,210356.0,9.9556,9.974,9.928,9.974,210356.0
2016-10-03 12:20:00,10.85,10.85,10.81,10.81,160168.0,9.974,9.974,9.9372,9.9372,160168.0
2016-10-03 12:25:00,10.82,10.83,10.78,10.81,254759.0,9.9464,9.9556,9.9096,9.9372,254759.0
2016-10-03 12:30:00,10.82,10.83,10.77,10.81,171883.0,9.9464,9.9556,9.9005,9.9372,171883.0
2016-10-03 12:35:00,10.81,10.85,10.8,10.83,136773.0,9.9372,9.974,9.928,9.9556,136773.0
2016-10-03 12:40:00,10.83,10.85,10.82,10.84,114842.0,9.9556,9.974,9.9464,9.9648,114842.0
2016-10-03 12:45:00,10.84,10.84,10.81,10.83,133159.0,9.9648,9.9648,9.9372,9.9556,133159.0
2016-10-03 12:50:00,10.83,10.83,10.81,10.82,167262.0,9.9556,9.9556,9.9372,9.9464,167262.0
2016-10-03 12:55:00,10.81,10.83,10.8,10.83,105449.0,9.9372,9.9556,9.928,9.9556,105449.0
2016-10-03 13:00:00,10.83,10.84,10.81,10.82,96935.0,9.9556,9.9648,9.9372,9.9464,96935.0
2016-10-03 13:05:00,10.82,10.82,10.81,10.82,54554.0,9.9464,9.9464,9.9372,9.9464,54554.0
2016-10-03 13:10:00,10.82,10.83,10.78,10.83,146043.0,9.9464,9.9556,9.9096,9.9556,146043.0
2016-10-03 13:15:00,10.83,10.83,10.81,10.83,75859.0,9.9556,9.9556,9.9372,9.9556,75859.0
2016-10-03 13:20:00,10.83,10.85,10.82,10.83,96903.0,9.9556,9.974,9.9464,9.9556,96903.0
2016-10-03 13:25:00,10.83,10.85,10.81,10.84,119010.0,9.9556,9.974,9.9372,9.9648,119010.0
2016-10-03 13:30:00,10.84,10.85,10.82,10.84,151502.0,9.9648,9.974,9.9464,9.9648,151502.0
2016-10-03 13:35:00,10.85,10.85,10.84,10.84,38887.0,9.974,9.974,9.9648,9.9648,38887.0
2016-10-03 13:40:00,10.85,10.85,10.81,10.81,99125.0,9.974,9.974,9.9372,9.9372,99125.0
2016-10-03 13:45:00,10.81,10.84,10.81,10.83,166590.0,9.9372,9.9648,9.9372,9.9556,166590.0
2016-10-03 13:50:00,10.83,10.83,10.8,10.8,94148.0,9.9556,9.9556,9.928,9.928,94148.0
2016-10-03 13:55:00,10.8,10.82,10.8,10.81,125751.0,9.928,9.9464,9.928,9.9372,125751.0
2016-10-03 14:00:00,10.81,10.82,10.8,10.82,270593.0,9.9372,9.9464,9.928,9.9464,270593.0
2016-10-03 14:05:00,10.81,10.82,10.78,10.79,173068.0,9.9372,9.9464,9.9096,9.9188,173068.0
2016-10-03 14:10:00,10.78,10.79,10.77,10.77,138354.0,9.9096,9.9188,9.9005,9.9005,138354.0
2016-10-03 14:15:00,10.77,10.78,10.73,10.73,260663.0,9.9005,9.9096,9.8637,9.8637,260663.0
2016-10-03 14:20:00,10.73,10.76,10.73,10.75,411347.0,9.8637,9.8913,9.8637,9.8821,411347.0
2016-10-03 14:25:00,10.75,10.76,10.72,10.72,264851.0,9.8821,9.8913,9.8545,9.8545,264851.0
2016-10-03 14:30:00,10.72,10.73,10.7,10.7,269909.0,9.8545,9.8637,9.8361,9.8361,269909.0
2016-10-03 14:35:00,10.7,10.71,10.66,10.67,485836.0,9.8361,9.8453,9.7993,9.8085,485836.0
2016-10-03 14:40:00,10.67,10.72,10.67,10.72,267474.0,9.8085,9.8545,9.8085,9.8545,267474.0
2016-10-03 14:45:00,10.72,10.73,10.7,10.71,207998.0,9.8545,9.8637,9.8361,9.8453,207998.0
2016-10-03 14:50:00,10.71,10.71,10.7,10.71,108760.0,9.8453,9.8453,9.8361,9.8453,108760.0
2016-10-03 14:55:00,10.71,10.72,10.68,10.72,255636.0,9.8453,9.8545,9.8177,9.8545,255636.0
2016-10-03 15:00:00,10.72,10.72,10.69,10.69,130351.0,9.8545,9.8545,9.8269,9.8269,130351.0
2016-10-03 15:05:00,10.69,10.7,10.69,10.7,155850.0,9.8269,9.8361,9.8269,9.8361,155850.0
2016-10-03 15:10:00,10.7,10.7,10.69,10.7,114639.0,9.8361,9.8361,9.8269,9.8361,114639.0
2016-10-03 15:15:00,10.7,10.72,10.69,10.7,251636.0,9.8361,9.8545,9.8269,9.8361,251636.0
2016-10-03 15:20:00,10.7,10.71,10.69,10.7,198153.0,9.8361,9.8453,9.8269,9.8361,198153.0
2016-10-03 15:25:00,10.69,10.7,10.69,10.69,220723.0,9.8269,9.8361,9.8269,9.8269,220723.0
2016-10-03 15:30:00,10.7,10.7,10.69,10.7,283204.0,9.8361,9.8361,9.8269,9.8361,283204.0
2016-10-03 15:35:00,10.7,10.76,10.69,10.74,530780.0,9.8361,9.8913,9.8269,9.8729,530780.0
2016-10-03 15:40:00,10.74,10.77,10.73,10.76,449684.0,9.8729,9.9005,9.8637,9.8913,449684.0
2016-10-03 15:45:00,10.76,10.76,10.73,10.73,408845.0,9.8913,9.8913,9.8637,9.8637,408845.0
2016-10-03 15:50:00,10.74,10.74,10.72,10.72,348095.0,9.8729,9.8729,9.8545,9.8545,348095.0
2016-10-03 15:55:00,10.72,10.73,10.68,10.69,2241324.0,9.8545,9.8637,9.8177,9.8269,2241324.0
2016-10-04 09:30:00,10.75,10.78,10.62,10.63,868458.0,9.8821,9.9096,9.7626,9.7718,868458.0
2016-10-04 09:35:00,10.62,10.65,10.5,10.63,955289.0,9.7626,9.7901,9.6523,9.7718,955289.0
2016-10-04 09:40:00,10.64,10.67,10.53,10.56,495528.0,9.781,9.8085,9.6798,9.7074,495528.0
2016-10-04 09:45:00,10.55,10.56,10.46,10.49,773621.0,9.6982,9.7074,9.6155,9.6431,773621.0
2016-10-04 09:50:00,10.49,10.58,10.47,10.56,703213.0,9.6431,9.7258,9.6247,9.7074,703213.0
2016-10-04 09:55:00,10.57,10.64,10.53,10.55,642433.0,9.7166,9.781,9.6798,9.6982,642433.0
2016-10-04 10:00:00,10.55,10.61,10.53,10.6,290541.0,9.6982,9.7534,9.6798,9.7442,290541.0
2016-10-04 10:05:00,10.6,10.61,10.5,10.51,223446.0,9.7442,9.7534,9.6523,9.6614,223446.0
2016-10-04 10:10:00,10.51,10.51,10.45,10.49,448750.0,9.6614,9.6614,9.6063,9.6431,448750.0
2016-10-04 10:15:00,10.5,10.5,10.45,10.46,331805.0,9.6523,9.6523,9.6063,9.6155,331805.0
2016-10-04 10:20:00,10.46,10.54,10.45,10.51,291515.0,9.6155,9.689,9.6063,9.6614,291515.0
2016-10-04 10:25:00,10.52,10.57,10.51,10.55,268585.0,9.6706,9.7166,9.6614,9.6982,268585.0
2016-10-04 10:30:00,10.54,10.61,10.54,10.58,366318.0,9.689,9.7534,9.689,9.7258,366318.0
2016-10-04 10:35:00,10.58,10.59,10.55,10.55,168137.0,9.7258,9.735,9.6982,9.6982,168137.0
2016-10-04 10:40:00,10.56,10.58,10.5,10.51,376557.0,9.7074,9.7258,9.6523,9.6614,376557.0
2016-10-04 10:45:00,10.51,10.53,10.48,10.49,322677.0,9.6614,9.6798,9.6339,9.6431,322677.0
2016-10-04 10:50:00,10.49,10.52,10.48,10.51,214977.0,9.6431,9.6706,9.6339,9.6614,214977.0
2016-10-04 10:55:00,10.5,10.54,10.48,10.52,154208.0,9.6523,9.689,9.6339,9.6706,154208.0
2016-10-04 11:00:00,10.52,10.54,10.47,10.48,252524.0,9.6706,9.689,9.6247,9.6339,252524.0
2016-10-04 11:05:00,10.48,10.54,10.47,10.51,212789.0,9.6339,9.689,9.6247,9.6614,212789.0
2016-10-04 11:10:00,10.51,10.52,10.47,10.49,195933.0,9.6614,9.6706,9.6247,9.6431,195933.0
2016-10-04 11:15:00,10.48,10.49,10.43,10.45,361754.0,9.6339,9.6431,9.5879,9.6063,361754.0
2016-10-04 11:20:00,10.45,10.48,10.44,10.46,247894.0,9.6063,9.6339,9.5971,9.6155,247894.0
2016-10-04 11:25:00,10.46,10.5,10.45,10.49,231881.0,9.6155,9.6523,9.6063,9.6431,231881.0
2016-10-04 11:30:00,10.49,10.51,10.45,10.5,339642.0,9.6431,9.6614,9.6063,9.6523,339642.0
2016-10-04 11:35:00,10.5,10.52,10.42,10.42,254109.0,9.6523,9.6706,9.5787,9.5787,254109.0
2016-10-04 11:40:00,10.42,10.48,10.39,10.41,436565.0,9.5787,9.6339,9.5511,9.5695,436565.0
2016-10-04 11:45:00,10.4,10.45,10.38,10.38,400585.0,9.5603,9.6063,9.5419,9.5419,400585.0
2016-10-04 11:50:00,10.38,10.43,10.35,10.37,275738.0,9.5419,9.5879,9.5144,9.5328,275738.0
2016-10-04 11:55:00,10.37,10.47,10.35,10.41,472096.0,9.5328,9.6247,9.5144,9.5695,472096.0
2016-10-04 12:00:00,10.41,10.43,10.39,10.41,144877.0,9.5695,9.5879,9.5511,9.5695,144877.0
2016-10-04 12:05:00,10.41,10.43,10.38,10.39,114610.0,9.5695,9.5879,9.5419,9.5511,114610.0
2016-10-04 12:10:00,10.39,10.43,10.36,10.4,155069.0,9.5511,9.5879,9.5236,9.5603,155069.0
2016-10-04 12:15:00,10.4,10.43,10.37,10.39,160135.0,9.5603,9.5879,9.5328,9.5511,160135.0
2016-10-04 12:20:00,10.39,10.4,10.37,10.39,118596.0,9.5511,9.5603,9.5328,9.5511,118596.0
2016-10-04 12:25:00,10.39,10.42,10.38,10.41,131116.0,9.5511,9.5787,9.5419,9.5695,131116.0
2016-10-04 12:30:00,10.41,10.41,10.37,10.38,279733.0,9.5695,9.5695,9.5328,9.5419,279733.0
2016-10-04 12:35:00,10.38,10.44,10.37,10.42,246910.0,9.5419,9.5971,9.5328,9.5787,246910.0
2016-10-04 12:40:00,10.42,10.44,10.41,10.42,141328.0,9.5787,9.5971,9.5695,9.5787,141328.0
2016-10-04 12:45:00,10.42,10.42,10.37,10.38,204814.0,9.5787,9.5787,9.5328,9.5419,204814.0
2016-10-04 12:50:00,10.38,10.39,10.36,10.39,197367.0,9.5419,9.5511,9.5236,9.5511,197367.0
2016-10-04 12:55:00,10.39,10.39,10.35,10.37,213875.0,9.5511,9.5511,9.5144,9.5328,213875.0
2016-10-04 13:00:00,10.37,10.4,10.36,10.37,284850.0,9.5328,9.5603,9.5236,9.5328,284850.0
2016-10-04 13:05:00,10.38,10.4,10.31,10.31,426271.0,9.5419,9.5603,9.4776,9.4776,426271.0
2016-10-04 13:10:00,10.31,10.32,10.29,10.31,248054.0,9.4776,9.4868,9.4592,9.4776,248054.0
2016-10-04 13:15:00,10.31,10.33,10.3,10.32,425377.0,9.4776,9.496,9.4684,9.4868,425377.0
2016-10-04 13:20:00,10.32,10.32,10.25,10.27,242324.0,9.4868,9.4868,9.4224,9.4408,242324.0
2016-10-04 13:25:00,10.26,10.32,10.26,10.31,298171.0,9.4316,9.4868,9.4316,9.4776,298171.0
2016-10-04 13:30:00,10.31,10.32,10.29,10.3,178752.0,9.4776,9.4868,9.4592,9.4684,178752.0
2016-10-04 13:35:00,10.3,10.32,10.29,10.32,183672.0,9.4684,9.4868,9.4592,9.4868,183672.0
2016-10-04 13:40:00,10.32,10.32,10.28,10.29,189346.0,9.4868,9.4868,9.45,9.4592,189346.0
2016-10-04 13:45:00,10.28,10.31,10.27,10.29,266610.0,9.45,9.4776,9.4408,9.4592,266610.0
2016-10-04 13:50:00,10.3,10.31,10.27,10.28,355310.0,9.4684,9.4776,9.4408,9.45,355310.0
2016-10-04 13:55:00,10.28,10.3,10.26,10.28,262743.0,9.45,9.4684,9.4316,9.45,262743.0
2016-10-04 14:00:00,10.28,10.29,10.26,10.28,642896.0,9.45,9.4592,9.4316,9.45,642896.0
2016-10-04 14:05:00,10.29,10.31,10.28,10.3,197842.0,9.4592,9.4776,9.45,9.4684,197842.0
2016-10-04 14:10:00,10.3,10.33,10.29,10.33,257811.0,9.4684,9.496,9.4592,9.496,257811.0
2016-10-04 14:15:00,10.33,10.34,10.29,10.3,203505.0,9.496,9.5052,9.4592,9.4684,203505.0
2016-10-04 14:20:00,10.31,10.32,10.28,10.32,158500.0,9.4776,9.4868,9.45,9.4868,158500.0
2016-10-04 14:25:00,10.32,10.33,10.27,10.29,206975.0,9.4868,9.496,9.4408,9.4592,206975.0
2016-10-04 14:30:00,10.29,10.32,10.29,10.32,107209.0,9.4592,9.4868,9.4592,9.4868,107209.0
2016-10-04 14:35:00,10.32,10.32,10.28,10.3,184395.0,9.4868,9.4868,9.45,9.4684,184395.0
2016-10-04 14:40:00,10.3,10.31,10.28,10.3,126322.0,9.4684,9.4776,9.45,9.4684,126322.0
2016-10-04 14:45:00,10.3,10.31,10.27,10.31,392320.0,9.4684,9.4776,9.4408,9.4776,392320.0
2016-10-04 14:50:00,10.3,10.32,10.29,10.32,697651.0,9.4684,9.4868,9.4592,9.4868,697651.0
2016-10-04 14:55:00,10.32,10.32,10.3,10.3,309730.0,9.4868,9.4868,9.4684,9.4684,309730.0
2016-10-04 15:00:00,10.3,10.32,10.28,10.28,386926.0,9.4684,9.4868,9.45,9.45,386926.0
2016-10-04 15:05:00,10.28,10.32,10.27,10.3,254386.0,9.45,9.4868,9.4408,9.4684,254386.0
2016-10-04 15:10:00,10.31,10.32,10.3,10.31,123128.0,9.4776,9.4868,9.4684,9.4776,123128.0
2016-10-04 15:15:00,10.3,10.33,10.3,10.33,156587.0,9.4684,9.496,9.4684,9.496,156587.0
2016-10-04 15:20:00,10.33,10.37,10.32,10.36,458721.0,9.496,9.5328,9.4868,9.5236,458721.0
2016-10-04 15:25:00,10.36,10.38,10.35,10.38,178827.0,9.5236,9.5419,9.5144,9.5419,178827.0
2016-10-04 15:30:00,10.38,10.41,10.37,10.41,379071.0,9.5419,9.5695,9.5328,9.5695,379071.0
2016-10-04 15:35:00,10.4,10.41,10.39,10.4,298217.0,9.5603,9.5695,9.5511,9.5603,298217.0
2016-10-04 15:40:00,10.4,10.42,10.39,10.41,433208.0,9.5603,9.5787,9.5511,9.5695,433208.0
2016-10-04 15:45:00,10.41,10.43,10.37,10.37,409949.0,9.5695,9.5879,9.5328,9.5328,409949.0
2016-10-04 15:50:00,10.37,10.38,10.34,10.37,626046.0,9.5328,9.5419,9.5052,9.5328,626046.0
2016-10-04 15:55:00,10.37,10.41,10.36,10.38,1990242.0,9.5328,9.5695,9.5236,9.5419,1990242.0
2016-10-05 09:30:00,10.45,10.59,10.45,10.51,820158.0,9.6063,9.735,9.6063,9.6614,820158.0
2016-10-05 09:35:00,10.52,10.56,10.47,10.5,453152.0,9.6706,9.7074,9.6247,9.6523,453152.0
2016-10-05 09:40:00,10.5,10.54,10.45,10.52,378536.0,9.6523,9.689,9.6063,9.6706,378536.0
2016-10-05 09:45:00,10.52,10.6,10.49,10.59,523252.0,9.6706,9.7442,9.6431,9.735,523252.0
2016-10-05 09:50:00,10.59,10.62,10.57,10.59,635344.0,9.735,9.7626,9.7166,9.735,635344.0
2016-10-05 09:55:00,10.59,10.61,10.55,10.58,280625.0,9.735,9.7534,9.6982,9.7258,280625.0
2016-10-05 10:00:00,10.59,10.6,10.49,10.57,514664.0,9.735,9.7442,9.6431,9.7166,514664.0
2016-10-05 10:05:00,10.57,10.64,10.55,10.59,435115.0,9.7166,9.781,9.6982,9.735,435115.0
2016-10-05 10:10:00,10.59,10.64,10.57,10.58,372720.0,9.735,9.781,9.7166,9.7258,372720.0
2016-10-05 10:15:00,10.58,10.59,10.53,10.55,184770.0,9.7258,9.735,9.6798,9.6982,184770.0
2016-10-05 10:20:00,10.55,10.6,10.54,10.57,175372.0,9.6982,9.7442,9.689,9.7166,175372.0
2016-10-05 10:25:00,10.57,10.61,10.57,10.61,300031.0,9.7166,9.7534,9.7166,9.7534,300031.0
2016-10-05 10:30:00,10.61,10.63,10.55,10.6,447485.0,9.7534,9.7718,9.6982,9.7442,447485.0
2016-10-05 10:35:00,10.61,10.67,10.6,10.66,521996.0,9.7534,9.8085,9.7442,9.7993,521996.0
2016-10-05 10:40:00,10.66,10.66,10.58,10.6,258155.0,9.7993,9.7993,9.7258,9.7442,258155.0
2016-10-05 10:45:00,10.6,10.66,10.6,10.64,210922.0,9.7442,9.7993,9.7442,9.781,210922.0
2016-10-05 10:50:00,10.64,10.68,10.63,10.68,293898.0,9.781,9.8177,9.7718,9.8177,293898.0
2016-10-05 10:55:00,10.68,10.69,10.65,10.67,250197.0,9.8177,9.8269,9.7901,9.8085,250197.0
2016-10-05 11:00:00,10.66,10.68,10.65,10.68,152176.0,9.7993,9.8177,9.7901,9.8177,152176.0
2016-10-05 11:05:00,10.67,10.72,10.66,10.71,384421.0,9.8085,9.8545,9.7993,9.8453,384421.0
2016-10-05 11:10:00,10.71,10.72,10.68,10.7,147928.0,9.8453,9.8545,9.8177,9.8361,147928.0
2016-10-05 11:15:00,10.69,10.72,10.67,10.68,438245.0,9.8269,9.8545,9.8085,9.8177,438245.0
2016-10-05 11:20:00,10.68,10.71,10.67,10.71,511661.0,9.8177,9.8453,9.8085,9.8453,511661.0
2016-10-05 11:25:00,10.71,10.74,10.68,10.73,286643.0,9.8453,9.8729,9.8177,9.8637,286643.0
2016-10-05 11:30:00,10.73,10.75,10.71,10.74,282830.0,9.8637,9.8821,9.8453,9.8729,282830.0
2016-10-05 11:35:00,10.74,10.78,10.73,10.78,586236.0,9.8729,9.9096,9.8637,9.9096,586236.0
2016-10-05 11:40:00,10.78,10.79,10.72,10.73,360358.0,9.9096,9.9188,9.8545,9.8637,360358.0
2016-10-05 11:45:00,10.73,10.76,10.71,10.74,204434.0,9.8637,9.8913,9.8453,9.8729,204434.0
2016-10-05 11:50:00,10.74,10.75,10.71,10.73,113860.0,9.8729,9.8821,9.8453,9.8637,113860.0
2016-10-05 11:55:00,10.73,10.74,10.7,10.72,173488.0,9.8637,9.8729,9.8361,9.8545,173488.0
2016-10-05 12:00:00,10.71,10.72,10.68,10.69,358203.0,9.8453,9.8545,9.8177,9.8269,358203.0
2016-10-05 12:05:00,10.69,10.73,10.68,10.69,141703.0,9.8269,9.8637,9.8177,9.8269,141703.0
2016-10-05 12:10:00,10.69,10.72,10.68,10.69,109481.0,9.8269,9.8545,9.8177,9.8269,109481.0
2016-10-05 12:15:00,10.69,10.7,10.68,10.7,73163.0,9.8269,9.8361,9.8177,9.8361,73163.0
2016-10-05 12:20:00,10.69,10.72,10.68,10.69,138785.0,9.8269,9.8545,9.8177,9.8269,138785.0
2016-10-05 12:25:00,10.69,10.71,10.68,10.71,62257.0,9.8269,9.8453,9.8177,9.8453,62257.0
2016-10-05 12:30:00,10.71,10.71,10.7,10.71,96254.0,9.8453,9.8453,9.8361,9.8453,96254.0
2016-10-05 12:35:00,10.71,10.74,10.7,10.74,140402.0,9.8453,9.8729,9.8361,9.8729,140402.0
2016-10-05 12:40:00,10.74,10.74,10.71,10.71,102059.0,9.8729,9.8729,9.8453,9.8453,102059.0
2016-10-05 12:45:00,10.71,10.72,10.7,10.72,75715.0,9.8453,9.8545,9.8361,9.8545,75715.0
2016-10-05 12:50:00,10.71,10.73,10.71,10.73,230440.0,9.8453,9.8637,9.8453,9.8637,230440.0
2016-10-05 12:55:00,10.72,10.73,10.71,10.73,130488.0,9.8545,9.8637,9.8453,9.8637,130488.0
2016-10-05 13:00:00,10.73,10.74,10.72,10.74,127393.0,9.8637,9.8729,9.8545,9.8729,127393.0
2016-10-05 13:05:00,10.74,10.78,10.73,10.76,228912.0,9.8729,9.9096,9.8637,9.8913,228912.0
2016-10-05 13:10:00,10.75,10.76,10.74,10.75,150858.0,9.8821,9.8913,9.8729,9.8821,150858.0
2016-10-05 13:15:00,10.75,10.75,10.71,10.73,479021.0,9.8821,9.8821,9.8453,9.8637,479021.0
2016-10-05 13:20:00,10.74,10.74,10.7,10.71,188883.0,9.8729,9.8729,9.8361,9.8453,188883.0
2016-10-05 13:25:00,10.71,10.72,10.69,10.69,122685.0,9.8453,9.8545,9.8269,9.8269,122685.0
2016-10-05 13:30:00,10.7,10.7,10.69,10.7,106295.0,9.8361,9.8361,9.8269,9.8361,106295.0
2016-10-05 13:35:00,10.7,10.73,10.69,10.71,200495.0,9.8361,9.8637,9.8269,9.8453,200495.0
2016-10-05 13:40:00,10.71,10.73,10.7,10.72,338546.0,9.8453,9.8637,9.8361,9.8545,338546.0
2016-10-05 13:45:00,10.72,10.74,10.71,10.72,245402.0,9.8545,9.8729,9.8453,9.8545,245402.0
2016-10-05 13:50:00,10.72,10.74,10.72,10.73,63580.0,9.8545,9.8729,9.8545,9.8637,63580.0
2016-10-05 13:55:00,10.73,10.75,10.73,10.75,291672.0,9.8637,9.8821,9.8637,9.8821,291672.0
2016-10-05 14:00:00,10.75,10.75,10.74,10.75,59637.0,9.8821,9.8821,9.8729,9.8821,59637.0
2016-10-05 14:05:00,10.75,10.75,10.74,10.75,122661.0,9.8821,9.8821,9.8729,9.8821,122661.0
2016-10-05 14:10:00,10.75,10.78,10.74,10.77,141523.0,9.8821,9.9096,9.8729,9.9005,141523.0
2016-10-05 14:15:00,10.77,10.77,10.74,10.76,99152.0,9.9005,9.9005,9.8729,9.8913,99152.0
2016-10-05 14:20:00,10.76,10.77,10.74,10.75,136680.0,9.8913,9.9005,9.8729,9.8821,136680.0
2016-10-05 14:25:00,10.75,10.75,10.71,10.71,137066.0,9.8821,9.8821,9.8453,9.8453,137066.0
2016-10-05 14:30:00,10.71,10.71,10.69,10.69,142801.0,9.8453,9.8453,9.8269,9.8269,142801.0
2016-10-05 14:35:00,10.69,10.71,10.69,10.71,146496.0,9.8269,9.8453,9.8269,9.8453,146496.0
2016-10-05 14:40:00,10.71,10.72,10.69,10.69,392065.0,9.8453,9.8545,9.8269,9.8269,392065.0
2016-10-05 14:45:00,10.69,10.7,10.68,10.69,164570.0,9.8269,9.8361,9.8177,9.8269,164570.0
2016-10-05 14:50:00,10.69,10.7,10.67,10.67,369726.0,9.8269,9.8361,9.8085,9.8085,369726.0
2016-10-05 14:55:00,10.68,10.69,10.66,10.69,557333.0,9.8177,9.8269,9.7993,9.8269,557333.0
2016-10-05 15:00:00,10.69,10.71,10.68,10.71,291416.0,9.8269,9.8453,9.8177,9.8453,291416.0
2016-10-05 15:05:00,10.71,10.71,10.7,10.7,105000.0,9.8453,9.8453,9.8361,9.8361,105000.0
2016-10-05 15:10:00,10.71,10.71,10.69,10.7,117094.0,9.8453,9.8453,9.8269,9.8361,117094.0
2016-10-05 15:15:00,10.7,10.7,10.68,10.69,140902.0,9.8361,9.8361,9.8177,9.8269,140902.0
2016-10-05 15:20:00,10.68,10.68,10.66,10.66,109084.0,9.8177,9.8177,9.7993,9.7993,109084.0
2016-10-05 15:25:00,10.67,10.67,10.63,10.63,234935.0,9.8085,9.8085,9.7718,9.7718,234935.0
2016-10-05 15:30:00,10.63,10.64,10.63,10.63,131076.0,9.7718,9.781,9.7718,9.7718,131076.0
2016-10-05 15:35:00,10.63,10.65,10.62,10.65,246161.0,9.7718,9.7901,9.7626,9.7901,246161.0
2016-10-05 15:40:00,10.65,10.7,10.64,10.69,414304.0,9.7901,9.8361,9.781,9.8269,414304.0
2016-10-05 15:45:00,10.7,10.7,10.68,10.68,321599.0,9.8361,9.8361,9.8177,9.8177,321599.0
2016-10-05 15:50:00,10.68,10.7,10.67,10.68,503701.0,9.8177,9.8361,9.8085,9.8177,503701.0
2016-10-05 15:55:00,10.68,10.68,10.67,10.68,500939.0,9.8177,9.8177,9.8085,9.8177,500939.0
2016-10-06 09:30:00,10.51,10.56,10.46,10.48,884959.0,9.6614,9.7074,9.6155,9.6339,884959.0
2016-10-06 09:35:00,10.47,10.61,10.47,10.59,749201.0,9.6247,9.7534,9.6247,9.735,749201.0
2016-10-06 09:40:00,10.59,10.59,10.52,10.56,396635.0,9.735,9.735,9.6706,9.7074,396635.0
2016-10-06 09:45:00,10.56,10.59,10.5,10.51,393690.0,9.7074,9.735,9.6523,9.6614,393690.0
2016-10-06 09:50:00,10.51,10.51,10.48,10.49,247040.0,9.6614,9.6614,9.6339,9.6431,247040.0
2016-10-06 09:55:00,10.49,10.53,10.48,10.51,313985.0,9.6431,9.6798,9.6339,9.6614,313985.0
2016-10-06 10:00:00,10.5,10.52,10.48,10.51,403208.0,9.6523,9.6706,9.6339,9.6614,403208.0
2016-10-06 10:05:00,10.51,10.52,10.48,10.48,468076.0,9.6614,9.6706,9.6339,9.6339,468076.0
2016-10-06 10:10:00,10.48,10.48,10.41,10.46,562003.0,9.6339,9.6339,9.5695,9.6155,562003.0
2016-10-06 10:15:00,10.45,10.47,10.42,10.45,174014.0,9.6063,9.6247,9.5787,9.6063,174014.0
2016-10-06 10:20:00,10.45,10.45,10.4,10.42,215789.0,9.6063,9.6063,9.5603,9.5787,215789.0
2016-10-06 10:25:00,10.42,10.42,10.38,10.41,253759.0,9.5787,9.5787,9.5419,9.5695,253759.0
2016-10-06 10:30:00,10.41,10.41,10.34,10.36,415947.0,9.5695,9.5695,9.5052,9.5236,415947.0
2016-10-06 10:35:00,10.35,10.4,10.35,10.38,265024.0,9.5144,9.5603,9.5144,9.5419,265024.0
2016-10-06 10:40:00,10.37,10.41,10.37,10.41,159491.0,9.5328,9.5695,9.5328,9.5695,159491.0
2016-10-06 10:45:00,10.41,10.43,10.39,10.41,177936.0,9.5695,9.5879,9.5511,9.5695,177936.0
2016-10-06 10:50:00,10.41,10.43,10.39,10.39,191070.0,9.5695,9.5879,9.5511,9.5511,191070.0
2016-10-06 10:55:00,10.4,10.4,10.37,10.38,108496.0,9.5603,9.5603,9.5328,9.5419,108496.0
2016-10-06 11:00:00,10.37,10.39,10.36,10.36,115267.0,9.5328,9.5511,9.5236,9.5236,115267.0
2016-10-06 11:05:00,10.37,10.37,10.32,10.32,210619.0,9.5328,9.5328,9.4868,9.4868,210619.0
2016-10-06 11:10:00,10.32,10.34,10.31,10.34,164323.0,9.4868,9.5052,9.4776,9.5052,164323.0
2016-10-06 11:15:00,10.34,10.38,10.33,10.37,151033.0,9.5052,9.5419,9.496,9.5328,151033.0
2016-10-06 11:20:00,10.37,10.41,10.36,10.38,241044.0,9.5328,9.5695,9.5236,9.5419,241044.0
2016-10-06 11:25:00,10.38,10.42,10.37,10.38,223869.0,9.5419,9.5787,9.5328,9.5419,223869.0
2016-10-06 11:30:00,10.39,10.4,10.38,10.38,77786.0,9.5511,9.5603,9.5419,9.5419,77786.0
2016-10-06 11:35:00,10.39,10.4,10.37,10.38,91356.0,9.5511,9.5603,9.5328,9.5419,91356.0
2016-10-06 11:40:00,10.38,10.39,10.35,10.37,66900.0,9.5419,9.5511,9.5144,9.5328,66900.0
2016-10-06 11:45:00,10.36,10.44,10.35,10.42,281394.0,9.5236,9.5971,9.5144,9.5787,281394.0
2016-10-06 11:50:00,10.42,10.46,10.41,10.41,203886.0,9.5787,9.6155,9.5695,9.5695,203886.0
2016-10-06 11:55:00,10.41,10.41,10.38,10.39,103659.0,9.5695,9.5695,9.5419,9.5511,103659.0
2016-10-06 12:00:00,10.39,10.42,10.39,10.41,83051.0,9.5511,9.5787,9.5511,9.5695,83051.0
2016-10-06 12:05:00,10.41,10.43,10.39,10.4,112014.0,9.5695,9.5879,9.5511,9.5603,112014.0
2016-10-06 12:10:00,10.39,10.4,10.35,10.36,70512.0,9.5511,9.5603,9.5144,9.5236,70512.0
2016-10-06 12:15:00,10.36,10.37,10.34,10.36,123781.0,9.5236,9.5328,9.5052,9.5236,123781.0
2016-10-06 12:20:00,10.36,10.37,10.34,10.37,112058.0,9.5236,9.5328,9.5052,9.5328,112058.0
2016-10-06 12:25:00,10.37,10.37,10.34,10.35,95484.0,9.5328,9.5328,9.5052,9.5144,95484.0
2016-10-06 12:30:00,10.35,10.37,10.35,10.37,119652.0,9.5144,9.5328,9.5144,9.5328,119652.0
2016-10-06 12:35:00,10.37,10.37,10.36,10.36,56504.0,9.5328,9.5328,9.5236,9.5236,56504.0
2016-10-06 12:40:00,10.36,10.37,10.36,10.37,31067.0,9.5236,9.5328,9.5236,9.5328,31067.0
2016-10-06 12:45:00,10.36,10.39,10.36,10.38,102736.0,9.5236,9.5511,9.5236,9.5419,102736.0
2016-10-06 12:50:00,10.38,10.38,10.36,10.38,68958.0,9.5419,9.5419,9.5236,9.5419,68958.0
2016-10-06 12:55:00,10.38,10.38,10.36,10.36,52381.0,9.5419,9.5419,9.5236,9.5236,52381.0
2016-10-06 13:00:00,10.36,10.37,10.36,10.36,26465.0,9.5236,9.5328,9.5236,9.5236,26465.0
2016-10-06 13:05:00,10.37,10.38,10.36,10.37,132060.0,9.5328,9.5419,9.5236,9.5328,132060.0
2016-10-06 13:10:00,10.37,10.38,10.36,10.37,132371.0,9.5328,9.5419,9.5236,9.5328,132371.0
2016-10-06 13:15:00,10.37,10.4,10.37,10.38,98596.0,9.5328,9.5603,9.5328,9.5419,98596.0
2016-10-06 13:20:00,10.38,10.4,10.38,10.4,51243.0,9.5419,9.5603,9.5419,9.5603,51243.0
2016-10-06 13:25:00,10.4,10.4,10.36,10.37,165280.0,9.5603,9.5603,9.5236,9.5328,165280.0
2016-10-06 13:30:00,10.37,10.4,10.36,10.39,81272.0,9.5328,9.5603,9.5236,9.5511,81272.0
2016-10-06 13:35:00,10.39,10.4,10.38,10.38,29777.0,9.5511,9.5603,9.5419,9.5419,29777.0
2016-10-06 13:40:00,10.38,10.39,10.35,10.36,124884.0,9.5419,9.5511,9.5144,9.5236,124884.0
2016-10-06 13:45:00,10.37,10.39,10.36,10.38,85121.0,9.5328,9.5511,9.5236,9.5419,85121.0
2016-10-06 13:50:00,10.38,10.4,10.37,10.4,86056.0,9.5419,9.5603,9.5328,9.5603,86056.0
2016-10-06 13:55:00,10.4,10.4,10.38,10.39,84589.0,9.5603,9.5603,9.5419,9.5511,84589.0
2016-10-06 14:00:00,10.39,10.4,10.38,10.38,60994.0,9.5511,9.5603,9.5419,9.5419,60994.0
2016-10-06 14:05:00,10.38,10.39,10.38,10.38,41562.0,9.5419,9.5511,9.5419,9.5419,41562.0
2016-10-06 14:10:00,10.38,10.4,10.38,10.39,154677.0,9.5419,9.5603,9.5419,9.5511,154677.0
2016-10-06 14:15:00,10.39,10.4,10.38,10.38,85381.0,9.5511,9.5603,9.5419,9.5419,85381.0
2016-10-06 14:20:00,10.39,10.39,10.36,10.37,107826.0,9.5511,9.5511,9.5236,9.5328,107826.0
2016-10-06 14:25:00,10.37,10.38,10.36,10.36,138417.0,9.5328,9.5419,9.5236,9.5236,138417.0
2016-10-06 14:30:00,10.37,10.38,10.36,10.37,66085.0,9.5328,9.5419,9.5236,9.5328,66085.0
2016-10-06 14:35:00,10.37,10.38,10.36,10.37,119416.0,9.5328,9.5419,9.5236,9.5328,119416.0
2016-10-06 14:40:00,10.37,10.37,10.36,10.36,44112.0,9.5328,9.5328,9.5236,9.5236,44112.0
2016-10-06 14:45:00,10.37,10.37,10.35,10.35,111182.0,9.5328,9.5328,9.5144,9.5144,111182.0
2016-10-06 14:50:00,10.35,10.36,10.34,10.34,699622.0,9.5144,9.5236,9.5052,9.5052,699622.0
2016-10-06 14:55:00,10.35,10.35,10.34,10.35,96345.0,9.5144,9.5144,9.5052,9.5144,96345.0
2016-10-06 15:00:00,10.35,10.37,10.34,10.36,114803.0,9.5144,9.5328,9.5052,9.5236,114803.0
2016-10-06 15:05:00,10.36,10.38,10.35,10.38,123469.0,9.5236,9.5419,9.5144,9.5419,123469.0
2016-10-06 15:10:00,10.38,10.38,10.36,10.36,104950.0,9.5419,9.5419,9.5236,9.5236,104950.0
2016-10-06 15:15:00,10.36,10.38,10.34,10.34,129134.0,9.5236,9.5419,9.5052,9.5052,129134.0
2016-10-06 15:20:00,10.35,10.35,10.34,10.35,80374.0,9.5144,9.5144,9.5052,9.5144,80374.0
2016-10-06 15:25:00,10.35,10.35,10.34,10.35,97464.0,9.5144,9.5144,9.5052,9.5144,97464.0
2016-10-06 15:30:00,10.34,10.37,10.33,10.37,440641.0,9.5052,9.5328,9.496,9.5328,440641.0
2016-10-06 15:35:00,10.37,10.38,10.36,10.37,187723.0,9.5328,9.5419,9.5236,9.5328,187723.0
2016-10-06 15:40:00,10.37,10.39,10.37,10.38,251050.0,9.5328,9.5511,9.5328,9.5419,251050.0
2016-10-06 15:45:00,10.39,10.39,10.35,10.35,875230.0,9.5511,9.5511,9.5144,9.5144,875230.0
2016-10-06 15:50:00,10.35,10.36,10.34,10.34,646839.0,9.5144,9.5236,9.5052,9.5052,646839.0
2016-10-06 15:55:00,10.34,10.35,10.3,10.31,1841969.0,9.5052,9.5144,9.4684,9.4776,1841969.0
2016-10-07 09:30:00,10.57,10.63,10.42,10.63,1355734.0,9.7166,9.7718,9.5787,9.7718,1355734.0
2016-10-07 09:35:00,10.63,10.64,10.54,10.57,615448.0,9.7718,9.781,9.689,9.7166,615448.0
2016-10-07 09:40:00,10.56,10.58,10.47,10.49,547468.0,9.7074,9.7258,9.6247,9.6431,547468.0
2016-10-07 09:45:00,10.49,10.52,10.41,10.43,289997.0,9.6431,9.6706,9.5695,9.5879,289997.0
2016-10-07 09:50:00,10.43,10.45,10.4,10.42,460679.0,9.5879,9.6063,9.5603,9.5787,460679.0
2016-10-07 09:55:00,10.42,10.42,10.35,10.38,565456.0,9.5787,9.5787,9.5144,9.5419,565456.0
2016-10-07 10:00:00,10.39,10.39,10.31,10.33,1047992.0,9.5511,9.5511,9.4776,9.496,1047992.0
2016-10-07 10:05:00,10.32,10.35,10.31,10.34,384686.0,9.4868,9.5144,9.4776,9.5052,384686.0
2016-10-07 10:10:00,10.35,10.35,10.26,10.29,447853.0,9.5144,9.5144,9.4316,9.4592,447853.0
2016-10-07 10:15:00,10.29,10.29,10.2,10.22,765833.0,9.4592,9.4592,9.3765,9.3949,765833.0
2016-10-07 10:20:00,10.21,10.22,10.19,10.21,400078.0,9.3857,9.3949,9.3673,9.3857,400078.0
2016-10-07 10:25:00,10.2,10.24,10.2,10.22,277876.0,9.3765,9.4132,9.3765,9.3949,277876.0
2016-10-07 10:30:00,10.22,10.23,10.18,10.19,384090.0,9.3949,9.4041,9.3581,9.3673,384090.0
2016-10-07 10:35:00,10.19,10.19,10.12,10.14,757509.0,9.3673,9.3673,9.3029,9.3213,757509.0
2016-10-07 10:40:00,10.15,10.15,10.09,10.11,652099.0,9.3305,9.3305,9.2754,9.2937,652099.0
2016-10-07 10:45:00,10.11,10.15,10.08,10.14,566180.0,9.2937,9.3305,9.2662,9.3213,566180.0
2016-10-07 10:50:00,10.13,10.17,10.13,10.15,222498.0,9.3121,9.3489,9.3121,9.3305,222498.0
2016-10-07 10:55:00,10.14,10.15,10.1,10.1,158800.0,9.3213,9.3305,9.2845,9.2845,158800.0
2016-10-07 11:00:00,10.1,10.14,10.09,10.12,559068.0,9.2845,9.3213,9.2754,9.3029,559068.0
2016-10-07 11:05:00,10.12,10.14,10.11,10.13,128139.0,9.3029,9.3213,9.2937,9.3121,128139.0
2016-10-07 11:10:00,10.13,10.13,10.1,10.12,169631.0,9.3121,9.3121,9.2845,9.3029,169631.0
2016-10-07 11:15:00,10.12,10.14,10.1,10.13,312920.0,9.3029,9.3213,9.2845,9.3121,312920.0
2016-10-07 11:20:00,10.13,10.13,10.1,10.12,275923.0,9.3121,9.3121,9.2845,9.3029,275923.0
2016-10-07 11:25:00,10.12,10.13,10.1,10.13,176057.0,9.3029,9.3121,9.2845,9.3121,176057.0
2016-10-07 11:30:00,10.13,10.14,10.02,10.04,603688.0,9.3121,9.3213,9.211,9.2294,603688.0
2016-10-07 11:35:00,10.03,10.06,10.01,10.05,369540.0,9.2202,9.2478,9.2018,9.2386,369540.0
2016-10-07 11:40:00,10.06,10.06,10.0,10.01,796439.0,9.2478,9.2478,9.1926,9.2018,796439.0
2016-10-07 11:45:00,10.01,10.03,10.0,10.03,420787.0,9.2018,9.2202,9.1926,9.2202,420787.0
2016-10-07 11:50:00,10.03,10.07,10.01,10.06,206476.0,9.2202,9.257,9.2018,9.2478,206476.0
2016-10-07 11:55:00,10.07,10.1,10.05,10.07,400780.0,9.257,9.2845,9.2386,9.257,400780.0
2016-10-07 12:00:00,10.08,10.12,10.04,10.05,274908.0,9.2662,9.3029,9.2294,9.2386,274908.0
2016-10-07 12:05:00,10.05,10.08,10.02,10.07,349824.0,9.2386,9.2662,9.211,9.257,349824.0
2016-10-07 12:10:00,10.07,10.08,10.05,10.07,140069.0,9.257,9.2662,9.2386,9.257,140069.0
2016-10-07 12:15:00,10.06,10.07,10.03,10.04,75145.0,9.2478,9.257,9.2202,9.2294,75145.0
2016-10-07 12:20:00,10.04,10.05,10.02,10.03,191090.0,9.2294,9.2386,9.211,9.2202,191090.0
2016-10-07 12:25:00,10.03,10.06,10.03,10.06,133369.0,9.2202,9.2478,9.2202,9.2478,133369.0
2016-10-07 12:30:00,10.06,10.07,10.04,10.06,124239.0,9.2478,9.257,9.2294,9.2478,124239.0
2016-10-07 12:35:00,10.06,10.08,10.03,10.05,156746.0,9.2478,9.2662,9.2202,9.2386,156746.0
2016-10-07 12:40:00,10.05,10.09,10.05,10.09,248053.0,9.2386,9.2754,9.2386,9.2754,248053.0
2016-10-07 12:45:00,10.08,10.14,10.08,10.13,264431.0,9.2662,9.3213,9.2662,9.3121,264431.0
2016-10-07 12:50:00,10.13,10.14,10.11,10.14,122064.0,9.3121,9.3213,9.2937,9.3213,122064.0
2016-10-07 12:55:00,10.14,10.16,10.13,10.15,205094.0,9.3213,9.3397,9.3121,9.3305,205094.0
2016-10-07 13:00:00,10.15,10.15,10.11,10.11,235367.0,9.3305,9.3305,9.2937,9.2937,235367.0
2016-10-07 13:05:00,10.11,10.13,10.09,10.13,274176.0,9.2937,9.3121,9.2754,9.3121,274176.0
2016-10-07 13:10:00,10.13,10.15,10.12,10.13,118849.0,9.3121,9.3305,9.3029,9.3121,118849.0
2016-10-07 13:15:00,10.13,10.16,10.11,10.16,459188.0,9.3121,9.3397,9.2937,9.3397,459188.0
2016-10-07 13:20:00,10.16,10.18,10.14,10.16,222686.0,9.3397,9.3581,9.3213,9.3397,222686.0
2016-10-07 13:25:00,10.16,10.19,10.15,10.19,224988.0,9.3397,9.3673,9.3305,9.3673,224988.0
2016-10-07 13:30:00,10.19,10.23,10.19,10.21,289909.0,9.3673,9.4041,9.3673,9.3857,289909.0
2016-10-07 13:35:00,10.22,10.24,10.22,10.24,211278.0,9.3949,9.4132,9.3949,9.4132,211278.0
2016-10-07 13:40:00,10.23,10.24,10.22,10.22,151787.0,9.4041,9.4132,9.3949,9.3949,151787.0
2016-10-07 13:45:00,10.22,10.23,10.21,10.21,88757.0,9.3949,9.4041,9.3857,9.3857,88757.0
2016-10-07 13:50:00,10.21,10.22,10.19,10.19,157175.0,9.3857,9.3949,9.3673,9.3673,157175.0
2016-10-07 13:55:00,10.19,10.2,10.17,10.2,100084.0,9.3673,9.3765,9.3489,9.3765,100084.0
2016-10-07 14:00:00,10.2,10.21,10.18,10.19,127233.0,9.3765,9.3857,9.3581,9.3673,127233.0
2016-10-07 14:05:00,10.18,10.19,10.16,10.17,127085.0,9.3581,9.3673,9.3397,9.3489,127085.0
2016-10-07 14:10:00,10.17,10.22,10.16,10.22,202337.0,9.3489,9.3949,9.3397,9.3949,202337.0
2016-10-07 14:15:00,10.22,10.22,10.15,10.15,140675.0,9.3949,9.3949,9.3305,9.3305,140675.0
2016-10-07 14:20:00,10.15,10.17,10.15,10.17,180249.0,9.3305,9.3489,9.3305,9.3489,180249.0
2016-10-07 14:25:00,10.17,10.17,10.15,10.15,137728.0,9.3489,9.3489,9.3305,9.3305,137728.0
2016-10-07 14:30:00,10.15,10.16,10.15,10.15,58435.0,9.3305,9.3397,9.3305,9.3305,58435.0
2016-10-07 14:35:00,10.16,10.16,10.15,10.15,101194.0,9.3397,9.3397,9.3305,9.3305,101194.0
2016-10-07 14:40:00,10.15,10.16,10.15,10.15,83160.0,9.3305,9.3397,9.3305,9.3305,83160.0
2016-10-07 14:45:00,10.16,10.19,10.15,10.19,363232.0,9.3397,9.3673,9.3305,9.3673,363232.0
2016-10-07 14:50:00,10.19,10.2,10.18,10.19,112482.0,9.3673,9.3765,9.3581,9.3673,112482.0
2016-10-07 14:55:00,10.19,10.2,10.19,10.19,95871.0,9.3673,9.3765,9.3673,9.3673,95871.0
2016-10-07 15:00:00,10.2,10.21,10.19,10.21,133724.0,9.3765,9.3857,9.3673,9.3857,133724.0
2016-10-07 15:05:00,10.21,10.23,10.2,10.21,301998.0,9.3857,9.4041,9.3765,9.3857,301998.0
2016-10-07 15:10:00,10.21,10.23,10.2,10.22,192502.0,9.3857,9.4041,9.3765,9.3949,192502.0
2016-10-07 15:15:00,10.22,10.23,10.21,10.21,168835.0,9.3949,9.4041,9.3857,9.3857,168835.0
2016-10-07 15:20:00,10.21,10.22,10.21,10.22,188693.0,9.3857,9.3949,9.3857,9.3949,188693.0
2016-10-07 15:25:00,10.22,10.22,10.21,10.22,126014.0,9.3949,9.3949,9.3857,9.3949,126014.0
2016-10-07 15:30:00,10.22,10.23,10.21,10.23,295554.0,9.3949,9.4041,9.3857,9.4041,295554.0
2016-10-07 15:35:00,10.22,10.23,10.22,10.23,493944.0,9.3949,9.4041,9.3949,9.4041,493944.0
2016-10-07 15:40:00,10.22,10.23,10.2,10.2,447497.0,9.3949,9.4041,9.3765,9.3765,447497.0
2016-10-07 15:45:00,10.21,10.22,10.2,10.2,503285.0,9.3857,9.3949,9.3765,9.3765,503285.0
2016-10-07 15:50:00,10.21,10.21,10.2,10.2,323478.0,9.3857,9.3857,9.3765,9.3765,323478.0
2016-10-07 15:55:00,10.21,10.21,10.12,10.13,2918187.0,9.3857,9.3857,9.3029,9.3121,2918187.0
2016-10-10 09:30:00,10.29,10.38,10.28,10.35,828067.0,9.4592,9.5419,9.45,9.5144,828067.0
2016-10-10 09:35:00,10.36,10.41,10.33,10.37,1287824.0,9.5236,9.5695,9.496,9.5328,1287824.0
2016-10-10 09:40:00,10.37,10.39,10.31,10.36,360422.0,9.5328,9.5511,9.4776,9.5236,360422.0
2016-10-10 09:45:00,10.36,10.38,10.28,10.31,317646.0,9.5236,9.5419,9.45,9.4776,317646.0
2016-10-10 09:50:00,10.32,10.34,10.29,10.3,274950.0,9.4868,9.5052,9.4592,9.4684,274950.0
2016-10-10 09:55:00,10.31,10.32,10.26,10.28,349668.0,9.4776,9.4868,9.4316,9.45,349668.0
2016-10-10 10:00:00,10.28,10.33,10.26,10.33,393795.0,9.45,9.496,9.4316,9.496,393795.0
2016-10-10 10:05:00,10.33,10.41,10.32,10.38,477309.0,9.496,9.5695,9.4868,9.5419,477309.0
2016-10-10 10:10:00,10.38,10.39,10.36,10.38,217763.0,9.5419,9.5511,9.5236,9.5419,217763.0
2016-10-10 10:15:00,10.38,10.39,10.33,10.34,330286.0,9.5419,9.5511,9.496,9.5052,330286.0
2016-10-10 10:20:00,10.34,10.37,10.33,10.35,154804.0,9.5052,9.5328,9.496,9.5144,154804.0
2016-10-10 10:25:00,10.35,10.37,10.34,10.36,102624.0,9.5144,9.5328,9.5052,9.5236,102624.0
2016-10-10 10:30:00,10.37,10.38,10.34,10.34,95227.0,9.5328,9.5419,9.5052,9.5052,95227.0
2016-10-10 10:35:00,10.35,10.37,10.34,10.37,79285.0,9.5144,9.5328,9.5052,9.5328,79285.0
2016-10-10 10:40:00,10.37,10.38,10.35,10.36,71470.0,9.5328,9.5419,9.5144,9.5236,71470.0
2016-10-10 10:45:00,10.36,10.37,10.33,10.35,164511.0,9.5236,9.5328,9.496,9.5144,164511.0
2016-10-10 10:50:00,10.35,10.36,10.34,10.34,81478.0,9.5144,9.5236,9.5052,9.5052,81478.0
2016-10-10 10:55:00,10.34,10.35,10.32,10.33,64173.0,9.5052,9.5144,9.4868,9.496,64173.0
2016-10-10 11:00:00,10.33,10.33,10.31,10.33,61115.0,9.496,9.496,9.4776,9.496,61115.0
2016-10-10 11:05:00,10.33,10.37,10.32,10.37,175867.0,9.496,9.5328,9.4868,9.5328,175867.0
2016-10-10 11:10:00,10.37,10.38,10.36,10.38,266150.0,9.5328,9.5419,9.5236,9.5419,266150.0
2016-10-10 11:15:00,10.38,10.39,10.37,10.39,151036.0,9.5419,9.5511,9.5328,9.5511,151036.0
2016-10-10 11:20:00,10.39,10.42,10.37,10.4,468994.0,9.5511,9.5787,9.5328,9.5603,468994.0
2016-10-10 11:25:00,10.41,10.41,10.38,10.4,187463.0,9.5695,9.5695,9.5419,9.5603,187463.0
2016-10-10 11:30:00,10.4,10.41,10.37,10.38,114439.0,9.5603,9.5695,9.5328,9.5419,114439.0
2016-10-10 11:35:00,10.38,10.41,10.37,10.38,171585.0,9.5419,9.5695,9.5328,9.5419,171585.0
2016-10-10 11:40:00,10.37,10.38,10.32,10.34,113366.0,9.5328,9.5419,9.4868,9.5052,113366.0
2016-10-10 11:45:00,10.33,10.38,10.33,10.38,69069.0,9.496,9.5419,9.496,9.5419,69069.0
2016-10-10 11:50:00,10.37,10.38,10.36,10.37,99795.0,9.5328,9.5419,9.5236,9.5328,99795.0
2016-10-10 11:55:00,10.37,10.37,10.33,10.34,94263.0,9.5328,9.5328,9.496,9.5052,94263.0
2016-10-10 12:00:00,10.35,10.36,10.33,10.34,83968.0,9.5144,9.5236,9.496,9.5052,83968.0
2016-10-10 12:05:00,10.34,10.34,10.32,10.34,72893.0,9.5052,9.5052,9.4868,9.5052,72893.0
2016-10-10 12:10:00,10.34,10.34,10.31,10.33,110230.0,9.5052,9.5052,9.4776,9.496,110230.0
2016-10-10 12:15:00,10.33,10.33,10.31,10.33,45147.0,9.496,9.496,9.4776,9.496,45147.0
2016-10-10 12:20:00,10.32,10.33,10.3,10.31,93927.0,9.4868,9.496,9.4684,9.4776,93927.0
2016-10-10 12:25:00,10.3,10.34,10.28,10.34,160243.0,9.4684,9.5052,9.45,9.5052,160243.0
2016-10-10 12:30:00,10.34,10.34,10.32,10.32,53718.0,9.5052,9.5052,9.4868,9.4868,53718.0
2016-10-10 12:35:00,10.32,10.33,10.31,10.31,34638.0,9.4868,9.496,9.4776,9.4776,34638.0
2016-10-10 12:40:00,10.31,10.32,10.31,10.31,45241.0,9.4776,9.4868,9.4776,9.4776,45241.0
2016-10-10 12:45:00,10.31,10.33,10.31,10.32,41534.0,9.4776,9.496,9.4776,9.4868,41534.0
2016-10-10 12:50:00,10.33,10.33,10.32,10.32,33092.0,9.496,9.496,9.4868,9.4868,33092.0
2016-10-10 12:55:00,10.33,10.33,10.28,10.3,117247.0,9.496,9.496,9.45,9.4684,117247.0
2016-10-10 13:00:00,10.3,10.3,10.28,10.29,60522.0,9.4684,9.4684,9.45,9.4592,60522.0
2016-10-10 13:05:00,10.28,10.31,10.28,10.29,190642.0,9.45,9.4776,9.45,9.4592,190642.0
2016-10-10 13:10:00,10.29,10.3,10.27,10.27,114478.0,9.4592,9.4684,9.4408,9.4408,114478.0
2016-10-10 13:15:00,10.27,10.28,10.26,10.26,67990.0,9.4408,9.45,9.4316,9.4316,67990.0
2016-10-10 13:20:00,10.27,10.27,10.25,10.25,99897.0,9.4408,9.4408,9.4224,9.4224,99897.0
2016-10-10 13:25:00,10.25,10.28,10.25,10.28,124965.0,9.4224,9.45,9.4224,9.45,124965.0
2016-10-10 13:30:00,10.28,10.29,10.27,10.28,53308.0,9.45,9.4592,9.4408,9.45,53308.0
2016-10-10 13:35:00,10.28,10.29,10.27,10.27,51896.0,9.45,9.4592,9.4408,9.4408,51896.0
2016-10-10 13:40:00,10.27,10.27,10.25,10.26,107510.0,9.4408,9.4408,9.4224,9.4316,107510.0
2016-10-10 13:45:00,10.26,10.26,10.25,10.26,182395.0,9.4316,9.4316,9.4224,9.4316,182395.0
2016-10-10 13:50:00,10.25,10.26,10.24,10.24,80973.0,9.4224,9.4316,9.4132,9.4132,80973.0
2016-10-10 13:55:00,10.25,10.26,10.24,10.26,123598.0,9.4224,9.4316,9.4132,9.4316,123598.0
2016-10-10 14:00:00,10.26,10.26,10.25,10.26,37203.0,9.4316,9.4316,9.4224,9.4316,37203.0
2016-10-10 14:05:00,10.25,10.26,10.25,10.25,44588.0,9.4224,9.4316,9.4224,9.4224,44588.0
2016-10-10 14:10:00,10.26,10.26,10.22,10.22,111619.0,9.4316,9.4316,9.3949,9.3949,111619.0
2016-10-10 14:15:00,10.22,10.23,10.22,10.22,73619.0,9.3949,9.4041,9.3949,9.3949,73619.0
2016-10-10 14:20:00,10.22,10.23,10.22,10.22,33893.0,9.3949,9.4041,9.3949,9.3949,33893.0
2016-10-10 14:25:00,10.22,10.23,10.22,10.22,59205.0,9.3949,9.4041,9.3949,9.3949,59205.0
2016-10-10 14:30:00,10.22,10.23,10.2,10.2,201003.0,9.3949,9.4041,9.3765,9.3765,201003.0
2016-10-10 14:35:00,10.21,10.21,10.2,10.2,105039.0,9.3857,9.3857,9.3765,9.3765,105039.0
2016-10-10 14:40:00,10.2,10.21,10.2,10.2,56468.0,9.3765,9.3857,9.3765,9.3765,56468.0
2016-10-10 14:45:00,10.2,10.21,10.18,10.18,175794.0,9.3765,9.3857,9.3581,9.3581,175794.0
2016-10-10 14:50:00,10.19,10.19,10.18,10.19,145122.0,9.3673,9.3673,9.3581,9.3673,145122.0
2016-10-10 14:55:00,10.19,10.19,10.18,10.19,185214.0,9.3673,9.3673,9.3581,9.3673,185214.0
2016-10-10 15:00:00,10.19,10.23,10.18,10.21,372608.0,9.3673,9.4041,9.3581,9.3857,372608.0
2016-10-10 15:05:00,10.21,10.22,10.21,10.21,47853.0,9.3857,9.3949,9.3857,9.3857,47853.0
2016-10-10 15:10:00,10.21,10.22,10.19,10.21,159551.0,9.3857,9.3949,9.3673,9.3857,159551.0
2016-10-10 15:15:00,10.21,10.22,10.2,10.22,474769.0,9.3857,9.3949,9.3765,9.3949,474769.0
2016-10-10 15:20:00,10.21,10.24,10.21,10.24,464228.0,9.3857,9.4132,9.3857,9.4132,464228.0
2016-10-10 15:25:00,10.24,10.24,10.23,10.23,143179.0,9.4132,9.4132,9.4041,9.4041,143179.0
2016-10-10 15:30:00,10.24,10.24,10.2,10.21,240523.0,9.4132,9.4132,9.3765,9.3857,240523.0
2016-10-10 15:35:00,10.21,10.21,10.2,10.21,726126.0,9.3857,9.3857,9.3765,9.3857,726126.0
2016-10-10 15:40:00,10.21,10.21,10.17,10.19,394440.0,9.3857,9.3857,9.3489,9.3673,394440.0
2016-10-10 15:45:00,10.18,10.2,10.16,10.16,1067310.0,9.3581,9.3765,9.3397,9.3397,1067310.0
2016-10-10 15:50:00,10.17,10.18,10.14,10.15,654254.0,9.3489,9.3581,9.3213,9.3305,654254.0
2016-10-10 15:55:00,10.15,10.23,10.15,10.2,1969091.0,9.3305,9.4041,9.3305,9.3765,1969091.0
2016-10-11 09:30:00,10.08,10.08,9.93,9.97,985676.0,9.2662,9.2662,9.1283,9.165,985676.0
2016-10-11 09:35:00,9.98,10.05,9.96,10.04,693010.0,9.1742,9.2386,9.1559,9.2294,693010.0
2016-10-11 09:40:00,10.04,10.08,10.02,10.06,497201.0,9.2294,9.2662,9.211,9.2478,497201.0
2016-10-11 09:45:00,10.06,10.07,9.99,10.01,446697.0,9.2478,9.257,9.1834,9.2018,446697.0
2016-10-11 09:50:00,10.0,10.01,9.95,9.95,546085.0,9.1926,9.2018,9.1467,9.1467,546085.0
2016-10-11 09:55:00,9.95,9.97,9.92,9.95,677915.0,9.1467,9.165,9.1191,9.1467,677915.0
2016-10-11 10:00:00,9.94,9.97,9.9,9.96,694326.0,9.1375,9.165,9.1007,9.1559,694326.0
2016-10-11 10:05:00,9.96,9.97,9.91,9.96,471748.0,9.1559,9.165,9.1099,9.1559,471748.0
2016-10-11 10:10:00,9.95,9.96,9.91,9.92,480902.0,9.1467,9.1559,9.1099,9.1191,480902.0
2016-10-11 10:15:00,9.92,9.95,9.91,9.93,285532.0,9.1191,9.1467,9.1099,9.1283,285532.0
2016-10-11 10:20:00,9.93,9.95,9.92,9.93,242964.0,9.1283,9.1467,9.1191,9.1283,242964.0
2016-10-11 10:25:00,9.93,9.94,9.9,9.91,386577.0,9.1283,9.1375,9.1007,9.1099,386577.0
2016-10-11 10:30:00,9.91,9.95,9.91,9.94,168807.0,9.1099,9.1467,9.1099,9.1375,168807.0
2016-10-11 10:35:00,9.93,9.96,9.92,9.95,329024.0,9.1283,9.1559,9.1191,9.1467,329024.0
2016-10-11 10:40:00,9.95,9.97,9.94,9.97,766962.0,9.1467,9.165,9.1375,9.165,766962.0
2016-10-11 10:45:00,9.96,10.01,9.95,10.0,353840.0,9.1559,9.2018,9.1467,9.1926,353840.0
2016-10-11 10:50:00,10.0,10.01,9.99,10.01,263615.0,9.1926,9.2018,9.1834,9.2018,263615.0
2016-10-11 10:55:00,10.0,10.01,9.91,9.93,1395226.0,9.1926,9.2018,9.1099,9.1283,1395226.0
2016-10-11 11:00:00,9.92,9.94,9.85,9.88,891319.0,9.1191,9.1375,9.0547,9.0823,891319.0
2016-10-11 11:05:00,9.88,9.92,9.85,9.91,306939.0,9.0823,9.1191,9.0547,9.1099,306939.0
2016-10-11 11:10:00,9.91,9.98,9.9,9.97,511273.0,9.1099,9.1742,9.1007,9.165,511273.0
2016-10-11 11:15:00,9.98,10.01,9.96,9.97,392552.0,9.1742,9.2018,9.1559,9.165,392552.0
2016-10-11 11:20:00,9.98,9.99,9.93,9.95,184900.0,9.1742,9.1834,9.1283,9.1467,184900.0
2016-10-11 11:25:00,9.95,9.97,9.91,9.93,240346.0,9.1467,9.165,9.1099,9.1283,240346.0
2016-10-11 11:30:00,9.93,9.98,9.91,9.96,183444.0,9.1283,9.1742,9.1099,9.1559,183444.0
2016-10-11 11:35:00,9.96,9.96,9.93,9.94,113099.0,9.1559,9.1559,9.1283,9.1375,113099.0
2016-10-11 11:40:00,9.93,9.94,9.9,9.93,357411.0,9.1283,9.1375,9.1007,9.1283,357411.0
2016-10-11 11:45:00,9.93,9.94,9.89,9.91,165815.0,9.1283,9.1375,9.0915,9.1099,165815.0
2016-10-11 11:50:00,9.91,9.91,9.85,9.88,390607.0,9.1099,9.1099,9.0547,9.0823,390607.0
2016-10-11 11:55:00,9.88,9.89,9.86,9.89,219088.0,9.0823,9.0915,9.0639,9.0915,219088.0
2016-10-11 12:00:00,9.89,9.91,9.87,9.87,303048.0,9.0915,9.1099,9.0731,9.0731,303048.0
2016-10-11 12:05:00,9.87,9.88,9.86,9.87,160732.0,9.0731,9.0823,9.0639,9.0731,160732.0
2016-10-11 12:10:00,9.86,9.87,9.84,9.85,578755.0,9.0639,9.0731,9.0455,9.0547,578755.0
2016-10-11 12:15:00,9.84,9.87,9.83,9.87,256415.0,9.0455,9.0731,9.0363,9.0731,256415.0
2016-10-11 12:20:00,9.87,9.89,9.86,9.89,329629.0,9.0731,9.0915,9.0639,9.0915,329629.0
2016-10-11 12:25:00,9.89,9.91,9.88,9.9,165402.0,9.0915,9.1099,9.0823,9.1007,165402.0
2016-10-11 12:30:00,9.9,9.9,9.87,9.87,155000.0,9.1007,9.1007,9.0731,9.0731,155000.0
2016-10-11 12:35:00,9.88,9.9,9.85,9.9,127607.0,9.0823,9.1007,9.0547,9.1007,127607.0
2016-10-11 12:40:00,9.9,9.91,9.88,9.9,179689.0,9.1007,9.1099,9.0823,9.1007,179689.0
2016-10-11 12:45:00,9.91,9.91,9.87,9.87,159248.0,9.1099,9.1099,9.0731,9.0731,159248.0
2016-10-11 12:50:00,9.87,9.9,9.86,9.88,164717.0,9.0731,9.1007,9.0639,9.0823,164717.0
2016-10-11 12:55:00,9.88,9.91,9.88,9.89,171995.0,9.0823,9.1099,9.0823,9.0915,171995.0
2016-10-11 13:00:00,9.88,9.92,9.87,9.91,198966.0,9.0823,9.1191,9.0731,9.1099,198966.0
2016-10-11 13:05:00,9.91,9.91,9.86,9.87,146583.0,9.1099,9.1099,9.0639,9.0731,146583.0
2016-10-11 13:10:00,9.87,9.88,9.86,9.88,184116.0,9.0731,9.0823,9.0639,9.0823,184116.0
2016-10-11 13:15:00,9.87,9.89,9.86,9.88,147753.0,9.0731,9.0915,9.0639,9.0823,147753.0
2016-10-11 13:20:00,9.88,9.89,9.86,9.86,152376.0,9.0823,9.0915,9.0639,9.0639,152376.0
2016-10-11 13:25:00,9.86,9.88,9.85,9.86,258237.0,9.0639,9.0823,9.0547,9.0639,258237.0
2016-10-11 13:30:00,9.86,9.87,9.85,9.87,108797.0,9.0639,9.0731,9.0547,9.0731,108797.0
2016-10-11 13:35:00,9.87,9.87,9.85,9.86,99684.0,9.0731,9.0731,9.0547,9.0639,99684.0
2016-10-11 13:40:00,9.86,9.87,9.85,9.86,190739.0,9.0639,9.0731,9.0547,9.0639,190739.0
2016-10-11 13:45:00,9.86,9.87,9.83,9.83,418205.0,9.0639,9.0731,9.0363,9.0363,418205.0
2016-10-11 13:50:00,9.84,9.84,9.81,9.82,382773.0,9.0455,9.0455,9.018,9.0272,382773.0
2016-10-11 13:55:00,9.81,9.82,9.79,9.82,512398.0,9.018,9.0272,8.9996,9.0272,512398.0
2016-10-11 14:00:00,9.82,9.82,9.8,9.82,152723.0,9.0272,9.0272,9.0088,9.0272,152723.0
2016-10-11 14:05:00,9.82,9.83,9.79,9.83,269025.0,9.0272,9.0363,8.9996,9.0363,269025.0
2016-10-11 14:10:00,9.83,9.84,9.82,9.83,140581.0,9.0363,9.0455,9.0272,9.0363,140581.0
2016-10-11 14:15:00,9.84,9.84,9.79,9.79,428928.0,9.0455,9.0455,8.9996,8.9996,428928.0
2016-10-11 14:20:00,9.79,9.81,9.78,9.8,233333.0,8.9996,9.018,8.9904,9.0088,233333.0
2016-10-11 14:25:00,9.81,9.83,9.81,9.82,125419.0,9.018,9.0363,9.018,9.0272,125419.0
2016-10-11 14:30:00,9.82,9.83,9.81,9.82,96130.0,9.0272,9.0363,9.018,9.0272,96130.0
2016-10-11 14:35:00,9.82,9.83,9.79,9.79,194192.0,9.0272,9.0363,8.9996,8.9996,194192.0
2016-10-11 14:40:00,9.79,9.83,9.79,9.82,143390.0,8.9996,9.0363,8.9996,9.0272,143390.0
2016-10-11 14:45:00,9.82,9.85,9.82,9.85,166656.0,9.0272,9.0547,9.0272,9.0547,166656.0
2016-10-11 14:50:00,9.84,9.85,9.82,9.84,201915.0,9.0455,9.0547,9.0272,9.0455,201915.0
2016-10-11 14:55:00,9.84,9.85,9.82,9.83,196988.0,9.0455,9.0547,9.0272,9.0363,196988.0
2016-10-11 15:00:00,9.82,9.83,9.81,9.82,317558.0,9.0272,9.0363,9.018,9.0272,317558.0
2016-10-11 15:05:00,9.82,9.83,9.78,9.79,218174.0,9.0272,9.0363,8.9904,8.9996,218174.0
2016-10-11 15:10:00,9.78,9.81,9.78,9.79,310056.0,8.9904,9.018,8.9904,8.9996,310056.0
2016-10-11 15:15:00,9.79,9.83,9.79,9.82,266794.0,8.9996,9.0363,8.9996,9.0272,266794.0
2016-10-11 15:20:00,9.82,9.84,9.81,9.82,218207.0,9.0272,9.0455,9.018,9.0272,218207.0
2016-10-11 15:25:00,9.82,9.83,9.81,9.83,268027.0,9.0272,9.0363,9.018,9.0363,268027.0
2016-10-11 15:30:00,9.83,9.87,9.82,9.85,655808.0,9.0363,9.0731,9.0272,9.0547,655808.0
2016-10-11 15:35:00,9.86,9.86,9.84,9.86,242571.0,9.0639,9.0639,9.0455,9.0639,242571.0
2016-10-11 15:40:00,9.86,9.86,9.82,9.86,892091.0,9.0639,9.0639,9.0272,9.0639,892091.0
2016-10-11 15:45:00,9.86,9.88,9.85,9.88,322569.0,9.0639,9.0823,9.0547,9.0823,322569.0
2016-10-11 15:50:00,9.88,9.88,9.86,9.87,579975.0,9.0823,9.0823,9.0639,9.0731,579975.0
2016-10-11 15:55:00,9.88,9.88,9.85,9.87,1102722.0,9.0823,9.0823,9.0547,9.0731,1102722.0
2016-10-12 09:30:00,9.84,9.92,9.8,9.88,631716.0,9.0455,9.1191,9.0088,9.0823,631716.0
2016-10-12 09:35:00,9.88,9.89,9.83,9.88,365624.0,9.0823,9.0915,9.0363,9.0823,365624.0
2016-10-12 09:40:00,9.88,9.94,9.87,9.89,346481.0,9.0823,9.1375,9.0731,9.0915,346481.0
2016-10-12 09:45:00,9.88,9.89,9.86,9.87,219700.0,9.0823,9.0915,9.0639,9.0731,219700.0
2016-10-12 09:50:00,9.87,9.9,9.86,9.87,441713.0,9.0731,9.1007,9.0639,9.0731,441713.0
2016-10-12 09:55:00,9.87,9.92,9.86,9.92,758424.0,9.0731,9.1191,9.0639,9.1191,758424.0
2016-10-12 10:00:00,9.91,9.95,9.91,9.95,528576.0,9.1099,9.1467,9.1099,9.1467,528576.0
2016-10-12 10:05:00,9.95,9.97,9.93,9.94,331723.0,9.1467,9.165,9.1283,9.1375,331723.0
2016-10-12 10:10:00,9.95,9.95,9.91,9.94,203381.0,9.1467,9.1467,9.1099,9.1375,203381.0
2016-10-12 10:15:00,9.94,10.02,9.94,10.0,533107.0,9.1375,9.211,9.1375,9.1926,533107.0
2016-10-12 10:20:00,10.0,10.0,9.95,9.98,265198.0,9.1926,9.1926,9.1467,9.1742,265198.0
2016-10-12 10:25:00,9.98,10.04,9.98,10.04,729162.0,9.1742,9.2294,9.1742,9.2294,729162.0
2016-10-12 10:30:00,10.04,10.07,10.01,10.02,383227.0,9.2294,9.257,9.2018,9.211,383227.0
2016-10-12 10:35:00,10.02,10.07,10.0,10.05,331959.0,9.211,9.257,9.1926,9.2386,331959.0
2016-10-12 10:40:00,10.06,10.06,10.02,10.04,180691.0,9.2478,9.2478,9.211,9.2294,180691.0
2016-10-12 10:45:00,10.04,10.05,10.0,10.01,218146.0,9.2294,9.2386,9.1926,9.2018,218146.0
2016-10-12 10:50:00,10.02,10.02,9.98,10.01,233297.0,9.211,9.211,9.1742,9.2018,233297.0
2016-10-12 10:55:00,10.01,10.04,10.0,10.01,159004.0,9.2018,9.2294,9.1926,9.2018,159004.0
2016-10-12 11:00:00,10.0,10.02,9.98,10.02,243377.0,9.1926,9.211,9.1742,9.211,243377.0
2016-10-12 11:05:00,10.02,10.04,10.01,10.03,137841.0,9.211,9.2294,9.2018,9.2202,137841.0
2016-10-12 11:10:00,10.04,10.05,10.03,10.04,181906.0,9.2294,9.2386,9.2202,9.2294,181906.0
2016-10-12 11:15:00,10.03,10.04,10.01,10.02,138026.0,9.2202,9.2294,9.2018,9.211,138026.0
2016-10-12 11:20:00,10.03,10.07,10.02,10.07,239872.0,9.2202,9.257,9.211,9.257,239872.0
2016-10-12 11:25:00,10.07,10.09,10.05,10.08,283547.0,9.257,9.2754,9.2386,9.2662,283547.0
2016-10-12 11:30:00,10.09,10.11,10.07,10.07,251363.0,9.2754,9.2937,9.257,9.257,251363.0
2016-10-12 11:35:00,10.08,10.1,10.07,10.08,149607.0,9.2662,9.2845,9.257,9.2662,149607.0
2016-10-12 11:40:00,10.08,10.08,10.05,10.07,185564.0,9.2662,9.2662,9.2386,9.257,185564.0
2016-10-12 11:45:00,10.08,10.08,10.05,10.05,74723.0,9.2662,9.2662,9.2386,9.2386,74723.0
2016-10-12 11:50:00,10.05,10.07,10.04,10.05,192622.0,9.2386,9.257,9.2294,9.2386,192622.0
2016-10-12 11:55:00,10.05,10.07,10.05,10.07,82247.0,9.2386,9.257,9.2386,9.257,82247.0
2016-10-12 12:00:00,10.07,10.1,10.06,10.1,158273.0,9.257,9.2845,9.2478,9.2845,158273.0
2016-10-12 12:05:00,10.1,10.12,10.09,10.12,193968.0,9.2845,9.3029,9.2754,9.3029,193968.0
2016-10-12 12:10:00,10.12,10.14,10.1,10.1,485189.0,9.3029,9.3213,9.2845,9.2845,485189.0
2016-10-12 12:15:00,10.1,10.11,10.08,10.08,102889.0,9.2845,9.2937,9.2662,9.2662,102889.0
2016-10-12 12:20:00,10.08,10.1,10.07,10.09,88807.0,9.2662,9.2845,9.257,9.2754,88807.0
2016-10-12 12:25:00,10.09,10.09,10.08,10.09,56069.0,9.2754,9.2754,9.2662,9.2754,56069.0
2016-10-12 12:30:00,10.09,10.11,10.08,10.11,124315.0,9.2754,9.2937,9.2662,9.2937,124315.0
2016-10-12 12:35:00,10.1,10.12,10.1,10.11,128816.0,9.2845,9.3029,9.2845,9.2937,128816.0
2016-10-12 12:40:00,10.11,10.11,10.09,10.11,112372.0,9.2937,9.2937,9.2754,9.2937,112372.0
2016-10-12 12:45:00,10.11,10.11,10.09,10.1,80282.0,9.2937,9.2937,9.2754,9.2845,80282.0
2016-10-12 12:50:00,10.09,10.11,10.09,10.09,128262.0,9.2754,9.2937,9.2754,9.2754,128262.0
2016-10-12 12:55:00,10.1,10.1,10.07,10.08,115910.0,9.2845,9.2845,9.257,9.2662,115910.0
2016-10-12 13:00:00,10.08,10.09,10.06,10.07,114627.0,9.2662,9.2754,9.2478,9.257,114627.0
2016-10-12 13:05:00,10.08,10.1,10.07,10.1,91588.0,9.2662,9.2845,9.257,9.2845,91588.0
2016-10-12 13:10:00,10.1,10.1,10.07,10.1,137987.0,9.2845,9.2845,9.257,9.2845,137987.0
2016-10-12 13:15:00,10.09,10.1,10.07,10.09,120707.0,9.2754,9.2845,9.257,9.2754,120707.0
2016-10-12 13:20:00,10.09,10.09,10.06,10.06,95912.0,9.2754,9.2754,9.2478,9.2478,95912.0
2016-10-12 13:25:00,10.06,10.09,10.05,10.09,149834.0,9.2478,9.2754,9.2386,9.2754,149834.0
2016-10-12 13:30:00,10.09,10.09,10.06,10.07,165813.0,9.2754,9.2754,9.2478,9.257,165813.0
2016-10-12 13:35:00,10.07,10.08,10.05,10.07,78323.0,9.257,9.2662,9.2386,9.257,78323.0
2016-10-12 13:40:00,10.07,10.07,10.04,10.04,82531.0,9.257,9.257,9.2294,9.2294,82531.0
2016-10-12 13:45:00,10.04,10.06,10.03,10.05,204645.0,9.2294,9.2478,9.2202,9.2386,204645.0
2016-10-12 13:50:00,10.05,10.08,10.05,10.08,55674.0,9.2386,9.2662,9.2386,9.2662,55674.0
2016-10-12 13:55:00,10.08,10.08,10.06,10.07,129247.0,9.2662,9.2662,9.2478,9.257,129247.0
2016-10-12 14:00:00,10.07,10.12,10.05,10.07,423461.0,9.257,9.3029,9.2386,9.257,423461.0
2016-10-12 14:05:00,10.07,10.12,10.05,10.11,231433.0,9.257,9.3029,9.2386,9.2937,231433.0
2016-10-12 14:10:00,10.11,10.14,10.09,10.13,366244.0,9.2937,9.3213,9.2754,9.3121,366244.0
2016-10-12 14:15:00,10.13,10.15,10.12,10.12,169098.0,9.3121,9.3305,9.3029,9.3029,169098.0
2016-10-12 14:20:00,10.12,10.13,10.11,10.12,126408.0,9.3029,9.3121,9.2937,9.3029,126408.0
2016-10-12 14:25:00,10.12,10.12,10.04,10.07,418587.0,9.3029,9.3029,9.2294,9.257,418587.0
2016-10-12 14:30:00,10.08,10.11,10.07,10.1,91967.0,9.2662,9.2937,9.257,9.2845,91967.0
2016-10-12 14:35:00,10.1,10.11,10.08,10.09,70997.0,9.2845,9.2937,9.2662,9.2754,70997.0
2016-10-12 14:40:00,10.1,10.1,10.07,10.09,141652.0,9.2845,9.2845,9.257,9.2754,141652.0
2016-10-12 14:45:00,10.08,10.09,10.07,10.09,93513.0,9.2662,9.2754,9.257,9.2754,93513.0
2016-10-12 14:50:00,10.09,10.09,10.08,10.08,26309.0,9.2754,9.2754,9.2662,9.2662,26309.0
2016-10-12 14:55:00,10.08,10.09,10.06,10.06,70014.0,9.2662,9.2754,9.2478,9.2478,70014.0
2016-10-12 15:00:00,10.06,10.07,10.04,10.07,226396.0,9.2478,9.257,9.2294,9.257,226396.0
2016-10-12 15:05:00,10.07,10.1,10.06,10.08,183003.0,9.257,9.2845,9.2478,9.2662,183003.0
2016-10-12 15:10:00,10.09,10.09,10.06,10.07,89549.0,9.2754,9.2754,9.2478,9.257,89549.0
2016-10-12 15:15:00,10.06,10.07,10.05,10.07,86228.0,9.2478,9.257,9.2386,9.257,86228.0
2016-10-12 15:20:00,10.07,10.07,10.05,10.05,80402.0,9.257,9.257,9.2386,9.2386,80402.0
2016-10-12 15:25:00,10.05,10.06,10.03,10.04,120173.0,9.2386,9.2478,9.2202,9.2294,120173.0
2016-10-12 15:30:00,10.04,10.04,10.03,10.03,335781.0,9.2294,9.2294,9.2202,9.2202,335781.0
2016-10-12 15:35:00,10.03,10.05,10.03,10.05,244076.0,9.2202,9.2386,9.2202,9.2386,244076.0
2016-10-12 15:40:00,10.06,10.06,10.05,10.06,176576.0,9.2478,9.2478,9.2386,9.2478,176576.0
2016-10-12 15:45:00,10.05,10.06,10.04,10.04,275308.0,9.2386,9.2478,9.2294,9.2294,275308.0
2016-10-12 15:50:00,10.05,10.06,10.04,10.05,333471.0,9.2386,9.2478,9.2294,9.2386,333471.0
2016-10-12 15:55:00,10.05,10.06,10.04,10.05,971096.0,9.2386,9.2478,9.2294,9.2386,971096.0
2016-10-13 09:30:00,9.54,9.54,9.45,9.5,315872.0,8.7698,8.7698,8.687,8.733,315872.0
2016-10-13 09:35:00,9.49,9.59,9.45,9.45,2919217.0,8.7238,8.8157,8.687,8.687,2919217.0
2016-10-13 09:40:00,9.46,9.47,9.36,9.4,1745808.0,8.6962,8.7054,8.6043,8.6411,1745808.0
2016-10-13 09:45:00,9.4,9.4,9.32,9.36,1214950.0,8.6411,8.6411,8.5675,8.6043,1214950.0
2016-10-13 09:50:00,9.36,9.38,9.29,9.31,1118328.0,8.6043,8.6227,8.5399,8.5583,1118328.0
2016-10-13 09:55:00,9.32,9.37,9.29,9.35,722789.0,8.5675,8.6135,8.5399,8.5951,722789.0
2016-10-13 10:00:00,9.34,9.35,9.26,9.28,825393.0,8.5859,8.5951,8.5124,8.5308,825393.0
2016-10-13 10:05:00,9.27,9.34,9.27,9.34,760023.0,8.5216,8.5859,8.5216,8.5859,760023.0
2016-10-13 10:10:00,9.34,9.37,9.32,9.34,548217.0,8.5859,8.6135,8.5675,8.5859,548217.0
2016-10-13 10:15:00,9.33,9.38,9.32,9.36,792871.0,8.5767,8.6227,8.5675,8.6043,792871.0
2016-10-13 10:20:00,9.35,9.37,9.32,9.36,378333.0,8.5951,8.6135,8.5675,8.6043,378333.0
2016-10-13 10:25:00,9.37,9.37,9.34,9.36,712355.0,8.6135,8.6135,8.5859,8.6043,712355.0
2016-10-13 10:30:00,9.36,9.4,9.34,9.38,668261.0,8.6043,8.6411,8.5859,8.6227,668261.0
2016-10-13 10:35:00,9.39,9.42,9.37,9.38,515302.0,8.6319,8.6595,8.6135,8.6227,515302.0
2016-10-13 10:40:00,9.38,9.4,9.33,9.34,370302.0,8.6227,8.6411,8.5767,8.5859,370302.0
2016-10-13 10:45:00,9.35,9.35,9.32,9.33,309265.0,8.5951,8.5951,8.5675,8.5767,309265.0
2016-10-13 10:50:00,9.33,9.37,9.32,9.33,246701.0,8.5767,8.6135,8.5675,8.5767,246701.0
2016-10-13 10:55:00,9.34,9.34,9.32,9.34,183936.0,8.5859,8.5859,8.5675,8.5859,183936.0
2016-10-13 11:00:00,9.34,9.35,9.29,9.29,1197236.0,8.5859,8.5951,8.5399,8.5399,1197236.0
2016-10-13 11:05:00,9.3,9.3,9.25,9.27,922985.0,8.5491,8.5491,8.5032,8.5216,922985.0
2016-10-13 11:10:00,9.27,9.28,9.24,9.27,628692.0,8.5216,8.5308,8.494,8.5216,628692.0
2016-10-13 11:15:00,9.28,9.33,9.26,9.3,1056750.0,8.5308,8.5767,8.5124,8.5491,1056750.0
2016-10-13 11:20:00,9.29,9.34,9.28,9.31,1134070.0,8.5399,8.5859,8.5308,8.5583,1134070.0
2016-10-13 11:25:00,9.31,9.35,9.29,9.34,552593.0,8.5583,8.5951,8.5399,8.5859,552593.0
2016-10-13 11:30:00,9.34,9.4,9.33,9.38,637713.0,8.5859,8.6411,8.5767,8.6227,637713.0
2016-10-13 11:35:00,9.38,9.39,9.34,9.35,338493.0,8.6227,8.6319,8.5859,8.5951,338493.0
2016-10-13 11:40:00,9.35,9.35,9.31,9.33,250779.0,8.5951,8.5951,8.5583,8.5767,250779.0
2016-10-13 11:45:00,9.34,9.38,9.33,9.36,375284.0,8.5859,8.6227,8.5767,8.6043,375284.0
2016-10-13 11:50:00,9.35,9.37,9.34,9.35,390274.0,8.5951,8.6135,8.5859,8.5951,390274.0
2016-10-13 11:55:00,9.34,9.36,9.32,9.34,304279.0,8.5859,8.6043,8.5675,8.5859,304279.0
2016-10-13 12:00:00,9.33,9.35,9.32,9.35,309370.0,8.5767,8.5951,8.5675,8.5951,309370.0
2016-10-13 12:05:00,9.35,9.39,9.34,9.39,420091.0,8.5951,8.6319,8.5859,8.6319,420091.0
2016-10-13 12:10:00,9.39,9.4,9.38,9.39,334090.0,8.6319,8.6411,8.6227,8.6319,334090.0
2016-10-13 12:15:00,9.4,9.41,9.38,9.38,396963.0,8.6411,8.6503,8.6227,8.6227,396963.0
2016-10-13 12:20:00,9.38,9.41,9.37,9.41,329823.0,8.6227,8.6503,8.6135,8.6503,329823.0
2016-10-13 12:25:00,9.4,9.42,9.39,9.42,205879.0,8.6411,8.6595,8.6319,8.6595,205879.0
2016-10-13 12:30:00,9.42,9.43,9.4,9.43,313404.0,8.6595,8.6686,8.6411,8.6686,313404.0
2016-10-13 12:35:00,9.43,9.47,9.41,9.46,529545.0,8.6686,8.7054,8.6503,8.6962,529545.0
2016-10-13 12:40:00,9.46,9.47,9.44,9.46,363606.0,8.6962,8.7054,8.6778,8.6962,363606.0
2016-10-13 12:45:00,9.47,9.51,9.46,9.51,986386.0,8.7054,8.7422,8.6962,8.7422,986386.0
2016-10-13 12:50:00,9.51,9.51,9.49,9.51,460827.0,8.7422,8.7422,8.7238,8.7422,460827.0
2016-10-13 12:55:00,9.51,9.51,9.47,9.48,544024.0,8.7422,8.7422,8.7054,8.7146,544024.0
2016-10-13 13:00:00,9.48,9.5,9.47,9.5,415351.0,8.7146,8.733,8.7054,8.733,415351.0
2016-10-13 13:05:00,9.49,9.5,9.47,9.49,804357.0,8.7238,8.733,8.7054,8.7238,804357.0
2016-10-13 13:10:00,9.49,9.52,9.48,9.52,620962.0,8.7238,8.7514,8.7146,8.7514,620962.0
2016-10-13 13:15:00,9.52,9.55,9.5,9.54,534671.0,8.7514,8.779,8.733,8.7698,534671.0
2016-10-13 13:20:00,9.54,9.55,9.52,9.52,159274.0,8.7698,8.779,8.7514,8.7514,159274.0
2016-10-13 13:25:00,9.53,9.56,9.52,9.55,297674.0,8.7606,8.7881,8.7514,8.779,297674.0
2016-10-13 13:30:00,9.55,9.56,9.54,9.54,197002.0,8.779,8.7881,8.7698,8.7698,197002.0
2016-10-13 13:35:00,9.54,9.56,9.53,9.55,215402.0,8.7698,8.7881,8.7606,8.779,215402.0
2016-10-13 13:40:00,9.55,9.55,9.51,9.52,439446.0,8.779,8.779,8.7422,8.7514,439446.0
2016-10-13 13:45:00,9.52,9.54,9.49,9.53,2236619.0,8.7514,8.7698,8.7238,8.7606,2236619.0
2016-10-13 13:50:00,9.54,9.59,9.53,9.59,481496.0,8.7698,8.8157,8.7606,8.8157,481496.0
2016-10-13 13:55:00,9.59,9.67,9.58,9.65,543954.0,8.8157,8.8893,8.8065,8.8709,543954.0
2016-10-13 14:00:00,9.66,9.66,9.62,9.63,499434.0,8.8801,8.8801,8.8433,8.8525,499434.0
2016-10-13 14:05:00,9.64,9.65,9.59,9.6,306182.0,8.8617,8.8709,8.8157,8.8249,306182.0
2016-10-13 14:10:00,9.6,9.6,9.57,9.58,299575.0,8.8249,8.8249,8.7973,8.8065,299575.0
2016-10-13 14:15:00,9.57,9.61,9.57,9.61,269883.0,8.7973,8.8341,8.7973,8.8341,269883.0
2016-10-13 14:20:00,9.61,9.64,9.6,9.63,651215.0,8.8341,8.8617,8.8249,8.8525,651215.0
2016-10-13 14:25:00,9.63,9.65,9.63,9.65,1435534.0,8.8525,8.8709,8.8525,8.8709,1435534.0
2016-10-13 14:30:00,9.64,9.68,9.64,9.66,308161.0,8.8617,8.8985,8.8617,8.8801,308161.0
2016-10-13 14:35:00,9.66,9.69,9.65,9.67,282213.0,8.8801,8.9077,8.8709,8.8893,282213.0
2016-10-13 14:40:00,9.67,9.71,9.66,9.68,329214.0,8.8893,8.926,8.8801,8.8985,329214.0
2016-10-13 14:45:00,9.68,9.69,9.66,9.66,109028.0,8.8985,8.9077,8.8801,8.8801,109028.0
2016-10-13 14:50:00,9.67,9.68,9.64,9.68,310646.0,8.8893,8.8985,8.8617,8.8985,310646.0
2016-10-13 14:55:00,9.68,9.69,9.67,9.68,348955.0,8.8985,8.9077,8.8893,8.8985,348955.0
2016-10-13 15:00:00,9.68,9.69,9.66,9.69,263192.0,8.8985,8.9077,8.8801,8.9077,263192.0
2016-10-13 15:05:00,9.69,9.71,9.68,9.71,251216.0,8.9077,8.926,8.8985,8.926,251216.0
2016-10-13 15:10:00,9.71,9.72,9.69,9.69,341713.0,8.926,8.9352,8.9077,8.9077,341713.0
2016-10-13 15:15:00,9.7,9.7,9.69,9.69,329238.0,8.9168,8.9168,8.9077,8.9077,329238.0
2016-10-13 15:20:00,9.69,9.71,9.69,9.71,264790.0,8.9077,8.926,8.9077,8.926,264790.0
2016-10-13 15:25:00,9.71,9.73,9.7,9.71,588880.0,8.926,8.9444,8.9168,8.926,588880.0
2016-10-13 15:30:00,9.71,9.74,9.71,9.71,644968.0,8.926,8.9536,8.926,8.926,644968.0
2016-10-13 15:35:00,9.71,9.74,9.71,9.72,327699.0,8.926,8.9536,8.926,8.9352,327699.0
2016-10-13 15:40:00,9.72,9.73,9.69,9.69,359016.0,8.9352,8.9444,8.9077,8.9077,359016.0
2016-10-13 15:45:00,9.7,9.71,9.68,9.68,450910.0,8.9168,8.926,8.8985,8.8985,450910.0
2016-10-13 15:50:00,9.68,9.69,9.64,9.65,505632.0,8.8985,8.9077,8.8617,8.8709,505632.0
2016-10-13 15:55:00,9.65,9.66,9.63,9.64,1764465.0,8.8709,8.8801,8.8525,8.8617,1764465.0
2016-10-14 09:30:00,9.78,9.89,9.77,9.85,883481.0,8.9904,9.0915,8.9812,9.0547,883481.0
2016-10-14 09:35:00,9.85,9.87,9.79,9.85,763834.0,9.0547,9.0731,8.9996,9.0547,763834.0
2016-10-14 09:40:00,9.84,9.88,9.83,9.85,1761348.0,9.0455,9.0823,9.0363,9.0547,1761348.0
2016-10-14 09:45:00,9.85,9.89,9.84,9.88,405468.0,9.0547,9.0915,9.0455,9.0823,405468.0
2016-10-14 09:50:00,9.88,9.89,9.86,9.88,304129.0,9.0823,9.0915,9.0639,9.0823,304129.0
2016-10-14 09:55:00,9.88,9.92,9.86,9.9,892187.0,9.0823,9.1191,9.0639,9.1007,892187.0
2016-10-14 10:00:00,9.9,9.93,9.87,9.91,626287.0,9.1007,9.1283,9.0731,9.1099,626287.0
2016-10-14 10:05:00,9.9,9.93,9.86,9.87,568007.0,9.1007,9.1283,9.0639,9.0731,568007.0
2016-10-14 10:10:00,9.88,9.9,9.86,9.86,449012.0,9.0823,9.1007,9.0639,9.0639,449012.0
2016-10-14 10:15:00,9.86,9.88,9.85,9.87,342762.0,9.0639,9.0823,9.0547,9.0731,342762.0
2016-10-14 10:20:00,9.87,9.88,9.83,9.88,412697.0,9.0731,9.0823,9.0363,9.0823,412697.0
2016-10-14 10:25:00,9.87,9.89,9.83,9.86,892325.0,9.0731,9.0915,9.0363,9.0639,892325.0
2016-10-14 10:30:00,9.86,9.87,9.85,9.86,274526.0,9.0639,9.0731,9.0547,9.0639,274526.0
2016-10-14 10:35:00,9.86,9.88,9.85,9.88,348868.0,9.0639,9.0823,9.0547,9.0823,348868.0
2016-10-14 10:40:00,9.88,9.89,9.87,9.88,227289.0,9.0823,9.0915,9.0731,9.0823,227289.0
2016-10-14 10:45:00,9.87,9.88,9.85,9.86,333005.0,9.0731,9.0823,9.0547,9.0639,333005.0
2016-10-14 10:50:00,9.86,9.87,9.85,9.85,494074.0,9.0639,9.0731,9.0547,9.0547,494074.0
2016-10-14 10:55:00,9.85,9.86,9.82,9.82,655733.0,9.0547,9.0639,9.0272,9.0272,655733.0
2016-10-14 11:00:00,9.82,9.84,9.78,9.79,820080.0,9.0272,9.0455,8.9904,8.9996,820080.0
2016-10-14 11:05:00,9.79,9.81,9.77,9.8,426645.0,8.9996,9.018,8.9812,9.0088,426645.0
2016-10-14 11:10:00,9.8,9.81,9.72,9.72,451212.0,9.0088,9.018,8.9352,8.9352,451212.0
2016-10-14 11:15:00,9.72,9.75,9.71,9.72,191985.0,8.9352,8.9628,8.926,8.9352,191985.0
2016-10-14 11:20:00,9.73,9.73,9.69,9.72,221566.0,8.9444,8.9444,8.9077,8.9352,221566.0
2016-10-14 11:25:00,9.71,9.73,9.65,9.66,154098.0,8.926,8.9444,8.8709,8.8801,154098.0
2016-10-14 11:30:00,9.66,9.66,9.63,9.66,176921.0,8.8801,8.8801,8.8525,8.8801,176921.0
2016-10-14 11:35:00,9.66,9.68,9.65,9.66,157354.0,8.8801,8.8985,8.8709,8.8801,157354.0
2016-10-14 11:40:00,9.67,9.68,9.65,9.67,141443.0,8.8893,8.8985,8.8709,8.8893,141443.0
2016-10-14 11:45:00,9.67,9.67,9.59,9.6,268662.0,8.8893,8.8893,8.8157,8.8249,268662.0
2016-10-14 11:50:00,9.61,9.62,9.59,9.6,227152.0,8.8341,8.8433,8.8157,8.8249,227152.0
2016-10-14 11:55:00,9.6,9.62,9.56,9.6,406062.0,8.8249,8.8433,8.7881,8.8249,406062.0
2016-10-14 12:00:00,9.6,9.61,9.59,9.61,239777.0,8.8249,8.8341,8.8157,8.8341,239777.0
2016-10-14 12:05:00,9.61,9.61,9.58,9.61,284991.0,8.8341,8.8341,8.8065,8.8341,284991.0
2016-10-14 12:10:00,9.61,9.66,9.6,9.65,290845.0,8.8341,8.8801,8.8249,8.8709,290845.0
2016-10-14 12:15:00,9.65,9.66,9.62,9.66,320621.0,8.8709,8.8801,8.8433,8.8801,320621.0
2016-10-14 12:20:00,9.66,9.66,9.64,9.66,320904.0,8.8801,8.8801,8.8617,8.8801,320904.0
2016-10-14 12:25:00,9.66,9.7,9.65,9.7,219281.0,8.8801,8.9168,8.8709,8.9168,219281.0
2016-10-14 12:30:00,9.7,9.71,9.69,9.71,147780.0,8.9168,8.926,8.9077,8.926,147780.0
2016-10-14 12:35:00,9.71,9.72,9.7,9.7,219473.0,8.926,8.9352,8.9168,8.9168,219473.0
2016-10-14 12:40:00,9.7,9.71,9.68,9.69,283739.0,8.9168,8.926,8.8985,8.9077,283739.0
2016-10-14 12:45:00,9.69,9.69,9.68,9.69,74251.0,8.9077,8.9077,8.8985,8.9077,74251.0
2016-10-14 12:50:00,9.69,9.71,9.68,9.71,174408.0,8.9077,8.926,8.8985,8.926,174408.0
2016-10-14 12:55:00,9.71,9.71,9.7,9.7,36529.0,8.926,8.926,8.9168,8.9168,36529.0
2016-10-14 13:00:00,9.71,9.71,9.68,9.69,227568.0,8.926,8.926,8.8985,8.9077,227568.0
2016-10-14 13:05:00,9.68,9.71,9.68,9.71,150187.0,8.8985,8.926,8.8985,8.926,150187.0
2016-10-14 13:10:00,9.71,9.71,9.69,9.7,95218.0,8.926,8.926,8.9077,8.9168,95218.0
2016-10-14 13:15:00,9.69,9.72,9.69,9.71,142526.0,8.9077,8.9352,8.9077,8.926,142526.0
2016-10-14 13:20:00,9.71,9.73,9.69,9.7,163772.0,8.926,8.9444,8.9077,8.9168,163772.0
2016-10-14 13:25:00,9.7,9.71,9.69,9.7,126025.0,8.9168,8.926,8.9077,8.9168,126025.0
2016-10-14 13:30:00,9.7,9.76,9.69,9.73,363651.0,8.9168,8.972,8.9077,8.9444,363651.0
2016-10-14 13:35:00,9.73,9.76,9.72,9.75,346113.0,8.9444,8.972,8.9352,8.9628,346113.0
2016-10-14 13:40:00,9.76,9.76,9.71,9.71,86231.0,8.972,8.972,8.926,8.926,86231.0
2016-10-14 13:45:00,9.72,9.72,9.65,9.66,185481.0,8.9352,8.9352,8.8709,8.8801,185481.0
2016-10-14 13:50:00,9.66,9.66,9.63,9.64,150103.0,8.8801,8.8801,8.8525,8.8617,150103.0
2016-10-14 13:55:00,9.65,9.68,9.64,9.67,140775.0,8.8709,8.8985,8.8617,8.8893,140775.0
2016-10-14 14:00:00,9.67,9.68,9.65,9.68,198702.0,8.8893,8.8985,8.8709,8.8985,198702.0
2016-10-14 14:05:00,9.68,9.68,9.66,9.68,142859.0,8.8985,8.8985,8.8801,8.8985,142859.0
2016-10-14 14:10:00,9.68,9.72,9.67,9.71,212469.0,8.8985,8.9352,8.8893,8.926,212469.0
2016-10-14 14:15:00,9.71,9.71,9.69,9.71,65612.0,8.926,8.926,8.9077,8.926,65612.0
2016-10-14 14:20:00,9.71,9.73,9.7,9.71,123302.0,8.926,8.9444,8.9168,8.926,123302.0
2016-10-14 14:25:00,9.71,9.71,9.66,9.7,303823.0,8.926,8.926,8.8801,8.9168,303823.0
2016-10-14 14:30:00,9.7,9.7,9.69,9.7,55826.0,8.9168,8.9168,8.9077,8.9168,55826.0
2016-10-14 14:35:00,9.7,9.71,9.69,9.7,130221.0,8.9168,8.926,8.9077,8.9168,130221.0
2016-10-14 14:40:00,9.7,9.7,9.67,9.68,65405.0,8.9168,8.9168,8.8893,8.8985,65405.0
2016-10-14 14:45:00,9.68,9.68,9.67,9.68,35889.0,8.8985,8.8985,8.8893,8.8985,35889.0
2016-10-14 14:50:00,9.67,9.68,9.62,9.63,194892.0,8.8893,8.8985,8.8433,8.8525,194892.0
2016-10-14 14:55:00,9.63,9.65,9.63,9.63,176756.0,8.8525,8.8709,8.8525,8.8525,176756.0
2016-10-14 15:00:00,9.63,9.66,9.63,9.66,243223.0,8.8525,8.8801,8.8525,8.8801,243223.0
2016-10-14 15:05:00,9.66,9.68,9.65,9.68,172383.0,8.8801,8.8985,8.8709,8.8985,172383.0
2016-10-14 15:10:00,9.67,9.7,9.67,9.7,159687.0,8.8893,8.9168,8.8893,8.9168,159687.0
2016-10-14 15:15:00,9.7,9.71,9.69,9.71,110529.0,8.9168,8.926,8.9077,8.926,110529.0
2016-10-14 15:20:00,9.71,9.71,9.69,9.71,196163.0,8.926,8.926,8.9077,8.926,196163.0
2016-10-14 15:25:00,9.71,9.72,9.69,9.69,329162.0,8.926,8.9352,8.9077,8.9077,329162.0
2016-10-14 15:30:00,9.7,9.71,9.69,9.71,151433.0,8.9168,8.926,8.9077,8.926,151433.0
2016-10-14 15:35:00,9.7,9.72,9.7,9.72,113552.0,8.9168,8.9352,8.9168,8.9352,113552.0
2016-10-14 15:40:00,9.71,9.73,9.71,9.71,312492.0,8.926,8.9444,8.926,8.926,312492.0
2016-10-14 15:45:00,9.71,9.72,9.69,9.71,340945.0,8.926,8.9352,8.9077,8.926,340945.0
2016-10-14 15:50:00,9.71,9.71,9.7,9.7,381660.0,8.926,8.926,8.9168,8.9168,381660.0
2016-10-14 15:55:00,9.71,9.71,9.65,9.66,1494631.0,8.926,8.926,8.8709,8.8801,1494631.0
2016-10-17 09:30:00,9.52,9.7,9.5,9.66,783727.0,8.7514,8.9168,8.733,8.8801,783727.0
2016-10-17 09:35:00,9.66,9.68,9.6,9.65,333921.0,8.8801,8.8985,8.8249,8.8709,333921.0
2016-10-17 09:40:00,9.65,9.65,9.6,9.61,478464.0,8.8709,8.8709,8.8249,8.8341,478464.0
2016-10-17 09:45:00,9.62,9.63,9.56,9.61,329166.0,8.8433,8.8525,8.7881,8.8341,329166.0
2016-10-17 09:50:00,9.61,9.65,9.56,9.56,264021.0,8.8341,8.8709,8.7881,8.7881,264021.0
2016-10-17 09:55:00,9.56,9.61,9.53,9.58,264580.0,8.7881,8.8341,8.7606,8.8065,264580.0
2016-10-17 10:00:00,9.59,9.6,9.55,9.56,218204.0,8.8157,8.8249,8.779,8.7881,218204.0
2016-10-17 10:05:00,9.57,9.58,9.55,9.57,154562.0,8.7973,8.8065,8.779,8.7973,154562.0
2016-10-17 10:10:00,9.57,9.6,9.57,9.58,150946.0,8.7973,8.8249,8.7973,8.8065,150946.0
2016-10-17 10:15:00,9.58,9.61,9.57,9.59,149072.0,8.8065,8.8341,8.7973,8.8157,149072.0
2016-10-17 10:20:00,9.59,9.66,9.58,9.64,223947.0,8.8157,8.8801,8.8065,8.8617,223947.0
2016-10-17 10:25:00,9.64,9.65,9.6,9.62,134369.0,8.8617,8.8709,8.8249,8.8433,134369.0
2016-10-17 10:30:00,9.62,9.64,9.6,9.61,100436.0,8.8433,8.8617,8.8249,8.8341,100436.0
2016-10-17 10:35:00,9.61,9.63,9.6,9.62,105315.0,8.8341,8.8525,8.8249,8.8433,105315.0
2016-10-17 10:40:00,9.62,9.64,9.61,9.64,67849.0,8.8433,8.8617,8.8341,8.8617,67849.0
2016-10-17 10:45:00,9.64,9.65,9.6,9.61,230582.0,8.8617,8.8709,8.8249,8.8341,230582.0
2016-10-17 10:50:00,9.61,9.63,9.56,9.57,310763.0,8.8341,8.8525,8.7881,8.7973,310763.0
2016-10-17 10:55:00,9.57,9.6,9.55,9.59,112732.0,8.7973,8.8249,8.779,8.8157,112732.0
2016-10-17 11:00:00,9.58,9.6,9.57,9.59,117062.0,8.8065,8.8249,8.7973,8.8157,117062.0
2016-10-17 11:05:00,9.6,9.61,9.59,9.6,137764.0,8.8249,8.8341,8.8157,8.8249,137764.0
2016-10-17 11:10:00,9.59,9.64,9.59,9.62,164238.0,8.8157,8.8617,8.8157,8.8433,164238.0
2016-10-17 11:15:00,9.61,9.65,9.6,9.64,117115.0,8.8341,8.8709,8.8249,8.8617,117115.0
2016-10-17 11:20:00,9.64,9.64,9.6,9.62,93920.0,8.8617,8.8617,8.8249,8.8433,93920.0
2016-10-17 11:25:00,9.63,9.63,9.58,9.62,127506.0,8.8525,8.8525,8.8065,8.8433,127506.0
2016-10-17 11:30:00,9.62,9.63,9.61,9.63,157942.0,8.8433,8.8525,8.8341,8.8525,157942.0
2016-10-17 11:35:00,9.63,9.67,9.62,9.66,101578.0,8.8525,8.8893,8.8433,8.8801,101578.0
2016-10-17 11:40:00,9.67,9.67,9.63,9.66,90053.0,8.8893,8.8893,8.8525,8.8801,90053.0
2016-10-17 11:45:00,9.66,9.66,9.61,9.62,84907.0,8.8801,8.8801,8.8341,8.8433,84907.0
2016-10-17 11:50:00,9.63,9.67,9.62,9.67,112295.0,8.8525,8.8893,8.8433,8.8893,112295.0
2016-10-17 11:55:00,9.67,9.69,9.65,9.68,127011.0,8.8893,8.9077,8.8709,8.8985,127011.0
2016-10-17 12:00:00,9.68,9.69,9.67,9.68,137568.0,8.8985,8.9077,8.8893,8.8985,137568.0
2016-10-17 12:05:00,9.68,9.7,9.67,9.7,175463.0,8.8985,8.9168,8.8893,8.9168,175463.0
2016-10-17 12:10:00,9.69,9.71,9.68,9.7,157564.0,8.9077,8.926,8.8985,8.9168,157564.0
2016-10-17 12:15:00,9.7,9.73,9.7,9.72,159211.0,8.9168,8.9444,8.9168,8.9352,159211.0
2016-10-17 12:20:00,9.72,9.73,9.7,9.7,80820.0,8.9352,8.9444,8.9168,8.9168,80820.0
2016-10-17 12:25:00,9.7,9.71,9.7,9.71,98853.0,8.9168,8.926,8.9168,8.926,98853.0
2016-10-17 12:30:00,9.71,9.71,9.69,9.71,125122.0,8.926,8.926,8.9077,8.926,125122.0
2016-10-17 12:35:00,9.7,9.73,9.7,9.71,119210.0,8.9168,8.9444,8.9168,8.926,119210.0
2016-10-17 12:40:00,9.7,9.72,9.68,9.71,161255.0,8.9168,8.9352,8.8985,8.926,161255.0
2016-10-17 12:45:00,9.71,9.73,9.7,9.73,95067.0,8.926,8.9444,8.9168,8.9444,95067.0
2016-10-17 12:50:00,9.72,9.73,9.72,9.73,43987.0,8.9352,8.9444,8.9352,8.9444,43987.0
2016-10-17 12:55:00,9.72,9.75,9.72,9.73,116289.0,8.9352,8.9628,8.9352,8.9444,116289.0
2016-10-17 13:00:00,9.73,9.74,9.66,9.68,242518.0,8.9444,8.9536,8.8801,8.8985,242518.0
2016-10-17 13:05:00,9.68,9.68,9.65,9.66,177953.0,8.8985,8.8985,8.8709,8.8801,177953.0
2016-10-17 13:10:00,9.65,9.66,9.64,9.66,172289.0,8.8709,8.8801,8.8617,8.8801,172289.0
2016-10-17 13:15:00,9.66,9.66,9.62,9.63,230936.0,8.8801,8.8801,8.8433,8.8525,230936.0
2016-10-17 13:20:00,9.63,9.63,9.6,9.6,125838.0,8.8525,8.8525,8.8249,8.8249,125838.0
2016-10-17 13:25:00,9.61,9.61,9.6,9.61,35888.0,8.8341,8.8341,8.8249,8.8341,35888.0
2016-10-17 13:30:00,9.6,9.61,9.58,9.59,146970.0,8.8249,8.8341,8.8065,8.8157,146970.0
2016-10-17 13:35:00,9.58,9.6,9.58,9.6,82770.0,8.8065,8.8249,8.8065,8.8249,82770.0
2016-10-17 13:40:00,9.6,9.64,9.59,9.62,145342.0,8.8249,8.8617,8.8157,8.8433,145342.0
2016-10-17 13:45:00,9.63,9.63,9.61,9.63,92075.0,8.8525,8.8525,8.8341,8.8525,92075.0
2016-10-17 13:50:00,9.63,9.63,9.62,9.63,36544.0,8.8525,8.8525,8.8433,8.8525,36544.0
2016-10-17 13:55:00,9.63,9.63,9.6,9.6,47282.0,8.8525,8.8525,8.8249,8.8249,47282.0
2016-10-17 14:00:00,9.61,9.62,9.59,9.61,122795.0,8.8341,8.8433,8.8157,8.8341,122795.0
2016-10-17 14:05:00,9.61,9.62,9.59,9.59,44481.0,8.8341,8.8433,8.8157,8.8157,44481.0
2016-10-17 14:10:00,9.6,9.62,9.6,9.62,39487.0,8.8249,8.8433,8.8249,8.8433,39487.0
2016-10-17 14:15:00,9.61,9.63,9.6,9.62,100167.0,8.8341,8.8525,8.8249,8.8433,100167.0
2016-10-17 14:20:00,9.62,9.62,9.6,9.6,55076.0,8.8433,8.8433,8.8249,8.8249,55076.0
2016-10-17 14:25:00,9.6,9.61,9.55,9.55,181318.0,8.8249,8.8341,8.779,8.779,181318.0
2016-10-17 14:30:00,9.55,9.56,9.55,9.56,68997.0,8.779,8.7881,8.779,8.7881,68997.0
2016-10-17 14:35:00,9.56,9.56,9.55,9.55,53804.0,8.7881,8.7881,8.779,8.779,53804.0
2016-10-17 14:40:00,9.55,9.56,9.55,9.55,53820.0,8.779,8.7881,8.779,8.779,53820.0
2016-10-17 14:45:00,9.55,9.56,9.52,9.52,266334.0,8.779,8.7881,8.7514,8.7514,266334.0
2016-10-17 14:50:00,9.53,9.55,9.52,9.54,197690.0,8.7606,8.779,8.7514,8.7698,197690.0
2016-10-17 14:55:00,9.54,9.57,9.54,9.55,101253.0,8.7698,8.7973,8.7698,8.779,101253.0
2016-10-17 15:00:00,9.56,9.56,9.54,9.55,73481.0,8.7881,8.7881,8.7698,8.779,73481.0
2016-10-17 15:05:00,9.54,9.56,9.54,9.54,200648.0,8.7698,8.7881,8.7698,8.7698,200648.0
2016-10-17 15:10:00,9.54,9.55,9.53,9.54,132412.0,8.7698,8.779,8.7606,8.7698,132412.0
2016-10-17 15:15:00,9.54,9.55,9.53,9.54,219815.0,8.7698,8.779,8.7606,8.7698,219815.0
2016-10-17 15:20:00,9.54,9.55,9.53,9.54,82659.0,8.7698,8.779,8.7606,8.7698,82659.0
2016-10-17 15:25:00,9.54,9.55,9.53,9.53,172683.0,8.7698,8.779,8.7606,8.7606,172683.0
2016-10-17 15:30:00,9.54,9.55,9.53,9.55,110044.0,8.7698,8.779,8.7606,8.779,110044.0
2016-10-17 15:35:00,9.55,9.56,9.54,9.56,176502.0,8.779,8.7881,8.7698,8.7881,176502.0
2016-10-17 15:40:00,9.56,9.57,9.53,9.53,344459.0,8.7881,8.7973,8.7606,8.7606,344459.0
2016-10-17 15:45:00,9.54,9.55,9.52,9.52,403976.0,8.7698,8.779,8.7514,8.7514,403976.0
2016-10-17 15:50:00,9.52,9.53,9.52,9.52,281182.0,8.7514,8.7606,8.7514,8.7514,281182.0
2016-10-17 15:55:00,9.52,9.55,9.52,9.53,1128161.0,8.7514,8.779,8.7514,8.7606,1128161.0
2016-10-18 09:30:00,9.71,9.8,9.66,9.66,938091.0,8.926,9.0088,8.8801,8.8801,938091.0
2016-10-18 09:35:00,9.67,9.67,9.61,9.66,488149.0,8.8893,8.8893,8.8341,8.8801,488149.0
2016-10-18 09:40:00,9.66,9.68,9.56,9.56,439052.0,8.8801,8.8985,8.7881,8.7881,439052.0
2016-10-18 09:45:00,9.57,9.62,9.56,9.58,291325.0,8.7973,8.8433,8.7881,8.8065,291325.0
2016-10-18 09:50:00,9.58,9.59,9.53,9.57,298067.0,8.8065,8.8157,8.7606,8.7973,298067.0
2016-10-18 09:55:00,9.58,9.6,9.56,9.6,139579.0,8.8065,8.8249,8.7881,8.8249,139579.0
2016-10-18 10:00:00,9.6,9.6,9.55,9.57,169087.0,8.8249,8.8249,8.779,8.7973,169087.0
2016-10-18 10:05:00,9.57,9.59,9.55,9.59,171803.0,8.7973,8.8157,8.779,8.8157,171803.0
2016-10-18 10:10:00,9.59,9.6,9.55,9.55,168326.0,8.8157,8.8249,8.779,8.779,168326.0
2016-10-18 10:15:00,9.55,9.6,9.55,9.57,141107.0,8.779,8.8249,8.779,8.7973,141107.0
2016-10-18 10:20:00,9.57,9.59,9.53,9.54,216679.0,8.7973,8.8157,8.7606,8.7698,216679.0
2016-10-18 10:25:00,9.55,9.58,9.54,9.56,110482.0,8.779,8.8065,8.7698,8.7881,110482.0
2016-10-18 10:30:00,9.57,9.58,9.56,9.58,148400.0,8.7973,8.8065,8.7881,8.8065,148400.0
2016-10-18 10:35:00,9.58,9.59,9.57,9.59,102442.0,8.8065,8.8157,8.7973,8.8157,102442.0
2016-10-18 10:40:00,9.59,9.59,9.57,9.59,155128.0,8.8157,8.8157,8.7973,8.8157,155128.0
2016-10-18 10:45:00,9.59,9.6,9.58,9.6,100992.0,8.8157,8.8249,8.8065,8.8249,100992.0
2016-10-18 10:50:00,9.59,9.6,9.55,9.55,168549.0,8.8157,8.8249,8.779,8.779,168549.0
2016-10-18 10:55:00,9.55,9.6,9.55,9.59,122416.0,8.779,8.8249,8.779,8.8157,122416.0
2016-10-18 11:00:00,9.59,9.6,9.58,9.6,93282.0,8.8157,8.8249,8.8065,8.8249,93282.0
2016-10-18 11:05:00,9.6,9.6,9.57,9.59,156111.0,8.8249,8.8249,8.7973,8.8157,156111.0
2016-10-18 11:10:00,9.59,9.6,9.58,9.59,103182.0,8.8157,8.8249,8.8065,8.8157,103182.0
2016-10-18 11:15:00,9.59,9.6,9.58,9.58,93941.0,8.8157,8.8249,8.8065,8.8065,93941.0
2016-10-18 11:20:00,9.59,9.6,9.58,9.59,122752.0,8.8157,8.8249,8.8065,8.8157,122752.0
2016-10-18 11:25:00,9.59,9.59,9.55,9.58,201256.0,8.8157,8.8157,8.779,8.8065,201256.0
2016-10-18 11:30:00,9.58,9.59,9.57,9.58,139594.0,8.8065,8.8157,8.7973,8.8065,139594.0
2016-10-18 11:35:00,9.58,9.59,9.57,9.58,132897.0,8.8065,8.8157,8.7973,8.8065,132897.0
2016-10-18 11:40:00,9.58,9.59,9.57,9.59,70101.0,8.8065,8.8157,8.7973,8.8157,70101.0
2016-10-18 11:45:00,9.59,9.6,9.57,9.58,85190.0,8.8157,8.8249,8.7973,8.8065,85190.0
2016-10-18 11:50:00,9.59,9.6,9.57,9.6,88051.0,8.8157,8.8249,8.7973,8.8249,88051.0
2016-10-18 11:55:00,9.6,9.62,9.59,9.62,122507.0,8.8249,8.8433,8.8157,8.8433,122507.0
2016-10-18 12:00:00,9.62,9.63,9.6,9.62,257264.0,8.8433,8.8525,8.8249,8.8433,257264.0
2016-10-18 12:05:00,9.62,9.64,9.61,9.63,158759.0,8.8433,8.8617,8.8341,8.8525,158759.0
2016-10-18 12:10:00,9.63,9.65,9.63,9.65,96314.0,8.8525,8.8709,8.8525,8.8709,96314.0
2016-10-18 12:15:00,9.65,9.66,9.63,9.64,227400.0,8.8709,8.8801,8.8525,8.8617,227400.0
2016-10-18 12:20:00,9.65,9.68,9.64,9.68,266971.0,8.8709,8.8985,8.8617,8.8985,266971.0
2016-10-18 12:25:00,9.68,9.68,9.65,9.66,239990.0,8.8985,8.8985,8.8709,8.8801,239990.0
2016-10-18 12:30:00,9.66,9.67,9.64,9.64,148204.0,8.8801,8.8893,8.8617,8.8617,148204.0
2016-10-18 12:35:00,9.65,9.65,9.64,9.65,35353.0,8.8709,8.8709,8.8617,8.8709,35353.0
2016-10-18 12:40:00,9.65,9.65,9.59,9.59,280298.0,8.8709,8.8709,8.8157,8.8157,280298.0
2016-10-18 12:45:00,9.59,9.6,9.58,9.59,99091.0,8.8157,8.8249,8.8065,8.8157,99091.0
2016-10-18 12:50:00,9.6,9.61,9.59,9.6,119425.0,8.8249,8.8341,8.8157,8.8249,119425.0
2016-10-18 12:55:00,9.59,9.6,9.59,9.6,29673.0,8.8157,8.8249,8.8157,8.8249,29673.0
2016-10-18 13:00:00,9.59,9.61,9.59,9.6,103473.0,8.8157,8.8341,8.8157,8.8249,103473.0
2016-10-18 13:05:00,9.59,9.61,9.59,9.6,82941.0,8.8157,8.8341,8.8157,8.8249,82941.0
2016-10-18 13:10:00,9.6,9.62,9.59,9.62,64814.0,8.8249,8.8433,8.8157,8.8433,64814.0
2016-10-18 13:15:00,9.62,9.63,9.61,9.63,96030.0,8.8433,8.8525,8.8341,8.8525,96030.0
2016-10-18 13:20:00,9.62,9.63,9.62,9.63,54487.0,8.8433,8.8525,8.8433,8.8525,54487.0
2016-10-18 13:25:00,9.63,9.64,9.62,9.62,134689.0,8.8525,8.8617,8.8433,8.8433,134689.0
2016-10-18 13:30:00,9.63,9.63,9.62,9.63,40086.0,8.8525,8.8525,8.8433,8.8525,40086.0
2016-10-18 13:35:00,9.63,9.63,9.62,9.63,72747.0,8.8525,8.8525,8.8433,8.8525,72747.0
2016-10-18 13:40:00,9.63,9.63,9.62,9.63,34852.0,8.8525,8.8525,8.8433,8.8525,34852.0
2016-10-18 13:45:00,9.62,9.63,9.6,9.6,228826.0,8.8433,8.8525,8.8249,8.8249,228826.0
2016-10-18 13:50:00,9.6,9.61,9.59,9.59,159489.0,8.8249,8.8341,8.8157,8.8157,159489.0
2016-10-18 13:55:00,9.6,9.61,9.59,9.6,156896.0,8.8249,8.8341,8.8157,8.8249,156896.0
2016-10-18 14:00:00,9.61,9.61,9.58,9.6,98731.0,8.8341,8.8341,8.8065,8.8249,98731.0
2016-10-18 14:05:00,9.6,9.61,9.59,9.61,164208.0,8.8249,8.8341,8.8157,8.8341,164208.0
2016-10-18 14:10:00,9.61,9.65,9.6,9.65,218333.0,8.8341,8.8709,8.8249,8.8709,218333.0
2016-10-18 14:15:00,9.65,9.66,9.63,9.64,167082.0,8.8709,8.8801,8.8525,8.8617,167082.0
2016-10-18 14:20:00,9.63,9.66,9.63,9.66,90113.0,8.8525,8.8801,8.8525,8.8801,90113.0
2016-10-18 14:25:00,9.66,9.7,9.65,9.7,717143.0,8.8801,8.9168,8.8709,8.9168,717143.0
2016-10-18 14:30:00,9.7,9.71,9.69,9.71,152608.0,8.9168,8.926,8.9077,8.926,152608.0
2016-10-18 14:35:00,9.71,9.74,9.7,9.74,230762.0,8.926,8.9536,8.9168,8.9536,230762.0
2016-10-18 14:40:00,9.74,9.75,9.73,9.74,525304.0,8.9536,8.9628,8.9444,8.9536,525304.0
2016-10-18 14:45:00,9.74,9.74,9.71,9.73,247037.0,8.9536,8.9536,8.926,8.9444,247037.0
2016-10-18 14:50:00,9.72,9.75,9.71,9.73,194662.0,8.9352,8.9628,8.926,8.9444,194662.0
2016-10-18 14:55:00,9.73,9.76,9.72,9.75,229751.0,8.9444,8.972,8.9352,8.9628,229751.0
2016-10-18 15:00:00,9.75,9.75,9.67,9.7,690235.0,8.9628,8.9628,8.8893,8.9168,690235.0
2016-10-18 15:05:00,9.7,9.7,9.69,9.7,138153.0,8.9168,8.9168,8.9077,8.9168,138153.0
2016-10-18 15:10:00,9.7,9.7,9.69,9.7,112335.0,8.9168,8.9168,8.9077,8.9168,112335.0
2016-10-18 15:15:00,9.7,9.7,9.69,9.7,264736.0,8.9168,8.9168,8.9077,8.9168,264736.0
2016-10-18 15:20:00,9.7,9.7,9.69,9.7,62278.0,8.9168,8.9168,8.9077,8.9168,62278.0
2016-10-18 15:25:00,9.7,9.72,9.69,9.72,152692.0,8.9168,8.9352,8.9077,8.9352,152692.0
2016-10-18 15:30:00,9.71,9.73,9.7,9.72,337182.0,8.926,8.9444,8.9168,8.9352,337182.0
2016-10-18 15:35:00,9.72,9.75,9.72,9.75,348254.0,8.9352,8.9628,8.9352,8.9628,348254.0
2016-10-18 15:40:00,9.75,9.76,9.74,9.75,245327.0,8.9628,8.972,8.9536,8.9628,245327.0
2016-10-18 15:45:00,9.75,9.75,9.73,9.74,322754.0,8.9628,8.9628,8.9444,8.9536,322754.0
2016-10-18 15:50:00,9.74,9.75,9.73,9.75,491039.0,8.9536,8.9628,8.9444,8.9628,491039.0
2016-10-18 15:55:00,9.75,9.75,9.72,9.73,840441.0,8.9628,8.9628,8.9352,8.9444,840441.0
2016-10-19 09:30:00,9.8,9.85,9.72,9.75,584988.0,9.0088,9.0547,8.9352,8.9628,584988.0
2016-10-19 09:35:00,9.75,9.8,9.73,9.76,540484.0,8.9628,9.0088,8.9444,8.972,540484.0
2016-10-19 09:40:00,9.76,9.76,9.62,9.63,758548.0,8.972,8.972,8.8433,8.8525,758548.0
2016-10-19 09:45:00,9.63,9.64,9.57,9.6,903219.0,8.8525,8.8617,8.7973,8.8249,903219.0
2016-10-19 09:50:00,9.6,9.64,9.59,9.6,348618.0,8.8249,8.8617,8.8157,8.8249,348618.0
2016-10-19 09:55:00,9.6,9.62,9.54,9.6,497774.0,8.8249,8.8433,8.7698,8.8249,497774.0
2016-10-19 10:00:00,9.61,9.62,9.58,9.59,621919.0,8.8341,8.8433,8.8065,8.8157,621919.0
2016-10-19 10:05:00,9.59,9.6,9.56,9.59,251133.0,8.8157,8.8249,8.7881,8.8157,251133.0
2016-10-19 10:10:00,9.6,9.6,9.58,9.6,404082.0,8.8249,8.8249,8.8065,8.8249,404082.0
2016-10-19 10:15:00,9.6,9.6,9.55,9.56,406318.0,8.8249,8.8249,8.779,8.7881,406318.0
2016-10-19 10:20:00,9.55,9.58,9.55,9.58,86050.0,8.779,8.8065,8.779,8.8065,86050.0
2016-10-19 10:25:00,9.58,9.63,9.57,9.62,226616.0,8.8065,8.8525,8.7973,8.8433,226616.0
2016-10-19 10:30:00,9.63,9.67,9.62,9.63,403668.0,8.8525,8.8893,8.8433,8.8525,403668.0
2016-10-19 10:35:00,9.62,9.65,9.62,9.64,169785.0,8.8433,8.8709,8.8433,8.8617,169785.0
2016-10-19 10:40:00,9.65,9.72,9.64,9.71,433725.0,8.8709,8.9352,8.8617,8.926,433725.0
2016-10-19 10:45:00,9.71,9.74,9.7,9.71,395391.0,8.926,8.9536,8.9168,8.926,395391.0
2016-10-19 10:50:00,9.71,9.72,9.67,9.7,254692.0,8.926,8.9352,8.8893,8.9168,254692.0
2016-10-19 10:55:00,9.69,9.73,9.69,9.73,237693.0,8.9077,8.9444,8.9077,8.9444,237693.0
2016-10-19 11:00:00,9.73,9.75,9.72,9.75,282387.0,8.9444,8.9628,8.9352,8.9628,282387.0
2016-10-19 11:05:00,9.75,9.79,9.73,9.79,340853.0,8.9628,8.9996,8.9444,8.9996,340853.0
2016-10-19 11:10:00,9.79,9.79,9.74,9.74,295801.0,8.9996,8.9996,8.9536,8.9536,295801.0
2016-10-19 11:15:00,9.75,9.75,9.71,9.71,294779.0,8.9628,8.9628,8.926,8.926,294779.0
2016-10-19 11:20:00,9.71,9.76,9.71,9.74,284398.0,8.926,8.972,8.926,8.9536,284398.0
2016-10-19 11:25:00,9.73,9.76,9.72,9.75,272253.0,8.9444,8.972,8.9352,8.9628,272253.0
2016-10-19 11:30:00,9.75,9.78,9.74,9.78,215105.0,8.9628,8.9904,8.9536,8.9904,215105.0
2016-10-19 11:35:00,9.78,9.79,9.75,9.77,374358.0,8.9904,8.9996,8.9628,8.9812,374358.0
2016-10-19 11:40:00,9.77,9.86,9.76,9.85,871636.0,8.9812,9.0639,8.972,9.0547,871636.0
2016-10-19 11:45:00,9.86,9.89,9.85,9.87,442970.0,9.0639,9.0915,9.0547,9.0731,442970.0
2016-10-19 11:50:00,9.87,9.89,9.86,9.87,313684.0,9.0731,9.0915,9.0639,9.0731,313684.0
2016-10-19 11:55:00,9.87,9.91,9.86,9.91,334163.0,9.0731,9.1099,9.0639,9.1099,334163.0
2016-10-19 12:00:00,9.91,9.92,9.9,9.9,224534.0,9.1099,9.1191,9.1007,9.1007,224534.0
2016-10-19 12:05:00,9.91,9.92,9.88,9.88,273863.0,9.1099,9.1191,9.0823,9.0823,273863.0
2016-10-19 12:10:00,9.88,9.91,9.88,9.89,163119.0,9.0823,9.1099,9.0823,9.0915,163119.0
2016-10-19 12:15:00,9.9,9.91,9.89,9.91,157664.0,9.1007,9.1099,9.0915,9.1099,157664.0
2016-10-19 12:20:00,9.91,9.93,9.89,9.92,292010.0,9.1099,9.1283,9.0915,9.1191,292010.0
2016-10-19 12:25:00,9.92,9.92,9.91,9.92,141901.0,9.1191,9.1191,9.1099,9.1191,141901.0
2016-10-19 12:30:00,9.91,9.93,9.88,9.88,219192.0,9.1099,9.1283,9.0823,9.0823,219192.0
2016-10-19 12:35:00,9.89,9.89,9.88,9.88,70880.0,9.0915,9.0915,9.0823,9.0823,70880.0
2016-10-19 12:40:00,9.88,9.9,9.88,9.9,126417.0,9.0823,9.1007,9.0823,9.1007,126417.0
2016-10-19 12:45:00,9.9,9.9,9.88,9.89,125259.0,9.1007,9.1007,9.0823,9.0915,125259.0
2016-10-19 12:50:00,9.88,9.9,9.86,9.88,189423.0,9.0823,9.1007,9.0639,9.0823,189423.0
2016-10-19 12:55:00,9.88,9.9,9.87,9.88,115587.0,9.0823,9.1007,9.0731,9.0823,115587.0
2016-10-19 13:00:00,9.88,9.96,9.87,9.96,1618999.0,9.0823,9.1559,9.0731,9.1559,1618999.0
2016-10-19 13:05:00,9.96,10.0,9.95,9.98,715809.0,9.1559,9.1926,9.1467,9.1742,715809.0
2016-10-19 13:10:00,9.99,10.0,9.97,9.99,391841.0,9.1834,9.1926,9.165,9.1834,391841.0
2016-10-19 13:15:00,9.99,10.03,9.98,10.03,484257.0,9.1834,9.2202,9.1742,9.2202,484257.0
2016-10-19 13:20:00,10.02,10.08,10.02,10.08,649020.0,9.211,9.2662,9.211,9.2662,649020.0
2016-10-19 13:25:00,10.08,10.1,10.07,10.09,582424.0,9.2662,9.2845,9.257,9.2754,582424.0
2016-10-19 13:30:00,10.09,10.09,10.05,10.06,586563.0,9.2754,9.2754,9.2386,9.2478,586563.0
2016-10-19 13:35:00,10.07,10.09,10.06,10.09,308122.0,9.257,9.2754,9.2478,9.2754,308122.0
2016-10-19 13:40:00,10.09,10.13,10.07,10.13,586310.0,9.2754,9.3121,9.257,9.3121,586310.0
2016-10-19 13:45:00,10.13,10.18,10.11,10.13,459858.0,9.3121,9.3581,9.2937,9.3121,459858.0
2016-10-19 13:50:00,10.13,10.15,10.12,10.15,280816.0,9.3121,9.3305,9.3029,9.3305,280816.0
2016-10-19 13:55:00,10.14,10.15,10.1,10.12,202498.0,9.3213,9.3305,9.2845,9.3029,202498.0
2016-10-19 14:00:00,10.12,10.16,10.11,10.15,221755.0,9.3029,9.3397,9.2937,9.3305,221755.0
2016-10-19 14:05:00,10.14,10.15,10.12,10.14,237068.0,9.3213,9.3305,9.3029,9.3213,237068.0
2016-10-19 14:10:00,10.15,10.15,10.08,10.08,278546.0,9.3305,9.3305,9.2662,9.2662,278546.0
2016-10-19 14:15:00,10.08,10.11,10.08,10.1,204642.0,9.2662,9.2937,9.2662,9.2845,204642.0
2016-10-19 14:20:00,10.09,10.11,10.07,10.08,282964.0,9.2754,9.2937,9.257,9.2662,282964.0
2016-10-19 14:25:00,10.07,10.08,10.02,10.03,430308.0,9.257,9.2662,9.211,9.2202,430308.0
2016-10-19 14:30:00,10.04,10.04,10.01,10.01,379300.0,9.2294,9.2294,9.2018,9.2018,379300.0
2016-10-19 14:35:00,10.02,10.03,9.98,9.99,315869.0,9.211,9.2202,9.1742,9.1834,315869.0
2016-10-19 14:40:00,9.99,10.0,9.96,9.97,420127.0,9.1834,9.1926,9.1559,9.165,420127.0
2016-10-19 14:45:00,9.97,10.03,9.97,10.03,658603.0,9.165,9.2202,9.165,9.2202,658603.0
2016-10-19 14:50:00,10.03,10.03,10.01,10.02,116075.0,9.2202,9.2202,9.2018,9.211,116075.0
2016-10-19 14:55:00,10.02,10.04,10.0,10.03,448592.0,9.211,9.2294,9.1926,9.2202,448592.0
2016-10-19 15:00:00,10.03,10.04,10.0,10.01,216858.0,9.2202,9.2294,9.1926,9.2018,216858.0
2016-10-19 15:05:00,10.01,10.03,10.01,10.02,153867.0,9.2018,9.2202,9.2018,9.211,153867.0
2016-10-19 15:10:00,10.02,10.03,10.01,10.01,196831.0,9.211,9.2202,9.2018,9.2018,196831.0
2016-10-19 15:15:00,10.01,10.02,10.0,10.02,141503.0,9.2018,9.211,9.1926,9.211,141503.0
2016-10-19 15:20:00,10.02,10.04,10.0,10.01,281245.0,9.211,9.2294,9.1926,9.2018,281245.0
2016-10-19 15:25:00,10.01,10.04,9.99,10.01,1420510.0,9.2018,9.2294,9.1834,9.2018,1420510.0
2016-10-19 15:30:00,10.02,10.02,10.0,10.01,233757.0,9.211,9.211,9.1926,9.2018,233757.0
2016-10-19 15:35:00,10.01,10.01,9.99,10.01,589351.0,9.2018,9.2018,9.1834,9.2018,589351.0
2016-10-19 15:40:00,10.01,10.01,9.99,10.01,366890.0,9.2018,9.2018,9.1834,9.2018,366890.0
2016-10-19 15:45:00,10.0,10.04,10.0,10.04,1020168.0,9.1926,9.2294,9.1926,9.2294,1020168.0
2016-10-19 15:50:00,10.04,10.05,10.02,10.05,582302.0,9.2294,9.2386,9.211,9.2386,582302.0
2016-10-19 15:55:00,10.05,10.06,10.0,10.02,1348201.0,9.2386,9.2478,9.1926,9.211,1348201.0
2016-10-20 09:30:00,9.81,9.85,9.64,9.78,1641067.0,9.018,9.0547,8.8617,8.9904,1641067.0
2016-10-20 09:35:00,9.78,9.8,9.72,9.73,816087.0,8.9904,9.0088,8.9352,8.9444,816087.0
2016-10-20 09:40:00,9.73,9.79,9.7,9.77,631369.0,8.9444,8.9996,8.9168,8.9812,631369.0
2016-10-20 09:45:00,9.77,9.82,9.76,9.82,383213.0,8.9812,9.0272,8.972,9.0272,383213.0
2016-10-20 09:50:00,9.82,9.83,9.77,9.8,741870.0,9.0272,9.0363,8.9812,9.0088,741870.0
2016-10-20 09:55:00,9.8,9.84,9.8,9.81,261958.0,9.0088,9.0455,9.0088,9.018,261958.0
2016-10-20 10:00:00,9.82,9.91,9.81,9.91,471841.0,9.0272,9.1099,9.018,9.1099,471841.0
2016-10-20 10:05:00,9.91,9.91,9.83,9.85,447855.0,9.1099,9.1099,9.0363,9.0547,447855.0
2016-10-20 10:10:00,9.84,9.91,9.83,9.89,505934.0,9.0455,9.1099,9.0363,9.0915,505934.0
2016-10-20 10:15:00,9.88,9.93,9.88,9.92,713421.0,9.0823,9.1283,9.0823,9.1191,713421.0
2016-10-20 10:20:00,9.92,9.93,9.87,9.88,738587.0,9.1191,9.1283,9.0731,9.0823,738587.0
2016-10-20 10:25:00,9.88,9.9,9.83,9.84,488811.0,9.0823,9.1007,9.0363,9.0455,488811.0
2016-10-20 10:30:00,9.83,9.84,9.75,9.78,1687352.0,9.0363,9.0455,8.9628,8.9904,1687352.0
2016-10-20 10:35:00,9.78,9.84,9.77,9.84,625499.0,8.9904,9.0455,8.9812,9.0455,625499.0
2016-10-20 10:40:00,9.84,9.85,9.8,9.81,110394.0,9.0455,9.0547,9.0088,9.018,110394.0
2016-10-20 10:45:00,9.8,9.85,9.8,9.85,187854.0,9.0088,9.0547,9.0088,9.0547,187854.0
2016-10-20 10:50:00,9.85,9.86,9.81,9.82,128540.0,9.0547,9.0639,9.018,9.0272,128540.0
2016-10-20 10:55:00,9.82,9.92,9.81,9.92,349884.0,9.0272,9.1191,9.018,9.1191,349884.0
2016-10-20 11:00:00,9.91,10.01,9.9,10.01,730803.0,9.1099,9.2018,9.1007,9.2018,730803.0
2016-10-20 11:05:00,10.01,10.02,9.98,9.99,227486.0,9.2018,9.211,9.1742,9.1834,227486.0
2016-10-20 11:10:00,9.99,10.03,9.97,10.03,445664.0,9.1834,9.2202,9.165,9.2202,445664.0
2016-10-20 11:15:00,10.02,10.09,10.02,10.08,391195.0,9.211,9.2754,9.211,9.2662,391195.0
2016-10-20 11:20:00,10.08,10.12,10.07,10.12,277876.0,9.2662,9.3029,9.257,9.3029,277876.0
2016-10-20 11:25:00,10.12,10.18,10.1,10.1,419782.0,9.3029,9.3581,9.2845,9.2845,419782.0
2016-10-20 11:30:00,10.1,10.13,10.08,10.11,343112.0,9.2845,9.3121,9.2662,9.2937,343112.0
2016-10-20 11:35:00,10.11,10.17,10.1,10.12,913955.0,9.2937,9.3489,9.2845,9.3029,913955.0
2016-10-20 11:40:00,10.13,10.14,10.07,10.09,637054.0,9.3121,9.3213,9.257,9.2754,637054.0
2016-10-20 11:45:00,10.08,10.09,10.05,10.08,210892.0,9.2662,9.2754,9.2386,9.2662,210892.0
2016-10-20 11:50:00,10.08,10.09,10.01,10.03,414659.0,9.2662,9.2754,9.2018,9.2202,414659.0
2016-10-20 11:55:00,10.03,10.07,10.02,10.07,323180.0,9.2202,9.257,9.211,9.257,323180.0
2016-10-20 12:00:00,10.08,10.13,10.04,10.07,397974.0,9.2662,9.3121,9.2294,9.257,397974.0
2016-10-20 12:05:00,10.08,10.13,10.07,10.1,592236.0,9.2662,9.3121,9.257,9.2845,592236.0
2016-10-20 12:10:00,10.1,10.11,10.09,10.1,116328.0,9.2845,9.2937,9.2754,9.2845,116328.0
2016-10-20 12:15:00,10.11,10.12,10.09,10.12,142578.0,9.2937,9.3029,9.2754,9.3029,142578.0
2016-10-20 12:20:00,10.11,10.12,10.1,10.1,121769.0,9.2937,9.3029,9.2845,9.2845,121769.0
2016-10-20 12:25:00,10.1,10.11,10.08,10.09,81352.0,9.2845,9.2937,9.2662,9.2754,81352.0
2016-10-20 12:30:00,10.09,10.1,10.05,10.07,423844.0,9.2754,9.2845,9.2386,9.257,423844.0
2016-10-20 12:35:00,10.07,10.16,10.06,10.15,691773.0,9.257,9.3397,9.2478,9.3305,691773.0
2016-10-20 12:40:00,10.15,10.18,10.13,10.18,302510.0,9.3305,9.3581,9.3121,9.3581,302510.0
2016-10-20 12:45:00,10.17,10.22,10.17,10.19,784366.0,9.3489,9.3949,9.3489,9.3673,784366.0
2016-10-20 12:50:00,10.19,10.2,10.17,10.2,734586.0,9.3673,9.3765,9.3489,9.3765,734586.0
2016-10-20 12:55:00,10.2,10.2,10.14,10.15,598048.0,9.3765,9.3765,9.3213,9.3305,598048.0
2016-10-20 13:00:00,10.14,10.2,10.14,10.17,192924.0,9.3213,9.3765,9.3213,9.3489,192924.0
2016-10-20 13:05:00,10.17,10.2,10.17,10.2,87698.0,9.3489,9.3765,9.3489,9.3765,87698.0
2016-10-20 13:10:00,10.2,10.23,10.18,10.23,1129830.0,9.3765,9.4041,9.3581,9.4041,1129830.0
2016-10-20 13:15:00,10.23,10.26,10.22,10.23,678443.0,9.4041,9.4316,9.3949,9.4041,678443.0
2016-10-20 13:20:00,10.24,10.24,10.17,10.17,649799.0,9.4132,9.4132,9.3489,9.3489,649799.0
2016-10-20 13:25:00,10.18,10.2,10.14,10.16,339867.0,9.3581,9.3765,9.3213,9.3397,339867.0
2016-10-20 13:30:00,10.16,10.23,10.15,10.22,565747.0,9.3397,9.4041,9.3305,9.3949,565747.0
2016-10-20 13:35:00,10.23,10.27,10.22,10.26,724120.0,9.4041,9.4408,9.3949,9.4316,724120.0
2016-10-20 13:40:00,10.26,10.26,10.23,10.25,307656.0,9.4316,9.4316,9.4041,9.4224,307656.0
2016-10-20 13:45:00,10.26,10.27,10.19,10.19,385667.0,9.4316,9.4408,9.3673,9.3673,385667.0
2016-10-20 13:50:00,10.19,10.21,10.14,10.19,565254.0,9.3673,9.3857,9.3213,9.3673,565254.0
2016-10-20 13:55:00,10.18,10.19,10.16,10.19,175703.0,9.3581,9.3673,9.3397,9.3673,175703.0
2016-10-20 14:00:00,10.19,10.21,10.18,10.19,236122.0,9.3673,9.3857,9.3581,9.3673,236122.0
2016-10-20 14:05:00,10.19,10.19,10.15,10.17,293965.0,9.3673,9.3673,9.3305,9.3489,293965.0
2016-10-20 14:10:00,10.16,10.18,10.15,10.18,133435.0,9.3397,9.3581,9.3305,9.3581,133435.0
2016-10-20 14:15:00,10.18,10.19,10.15,10.15,125564.0,9.3581,9.3673,9.3305,9.3305,125564.0
2016-10-20 14:20:00,10.16,10.19,10.15,10.18,222084.0,9.3397,9.3673,9.3305,9.3581,222084.0
2016-10-20 14:25:00,10.19,10.24,10.17,10.23,1247961.0,9.3673,9.4132,9.3489,9.4041,1247961.0
2016-10-20 14:30:00,10.23,10.27,10.23,10.27,697911.0,9.4041,9.4408,9.4041,9.4408,697911.0
2016-10-20 14:35:00,10.27,10.27,10.22,10.25,610299.0,9.4408,9.4408,9.3949,9.4224,610299.0
2016-10-20 14:40:00,10.25,10.29,10.22,10.27,704324.0,9.4224,9.4592,9.3949,9.4408,704324.0
2016-10-20 14:45:00,10.27,10.27,10.21,10.26,475924.0,9.4408,9.4408,9.3857,9.4316,475924.0
2016-10-20 14:50:00,10.26,10.27,10.23,10.26,329887.0,9.4316,9.4408,9.4041,9.4316,329887.0
2016-10-20 14:55:00,10.26,10.28,10.23,10.24,221397.0,9.4316,9.45,9.4041,9.4132,221397.0
2016-10-20 15:00:00,10.24,10.24,10.2,10.22,293085.0,9.4132,9.4132,9.3765,9.3949,293085.0
2016-10-20 15:05:00,10.22,10.26,10.22,10.26,277810.0,9.3949,9.4316,9.3949,9.4316,277810.0
2016-10-20 15:10:00,10.26,10.28,10.25,10.27,483452.0,9.4316,9.45,9.4224,9.4408,483452.0
2016-10-20 15:15:00,10.27,10.27,10.23,10.23,466153.0,9.4408,9.4408,9.4041,9.4041,466153.0
2016-10-20 15:20:00,10.23,10.28,10.23,10.24,474092.0,9.4041,9.45,9.4041,9.4132,474092.0
2016-10-20 15:25:00,10.24,10.25,10.22,10.23,303033.0,9.4132,9.4224,9.3949,9.4041,303033.0
2016-10-20 15:30:00,10.22,10.23,10.21,10.22,355339.0,9.3949,9.4041,9.3857,9.3949,355339.0
2016-10-20 15:35:00,10.22,10.23,10.21,10.22,473143.0,9.3949,9.4041,9.3857,9.3949,473143.0
2016-10-20 15:40:00,10.22,10.24,10.22,10.24,407398.0,9.3949,9.4132,9.3949,9.4132,407398.0
2016-10-20 15:45:00,10.24,10.26,10.23,10.25,525418.0,9.4132,9.4316,9.4041,9.4224,525418.0
2016-10-20 15:50:00,10.25,10.26,10.21,10.21,1119518.0,9.4224,9.4316,9.3857,9.3857,1119518.0
2016-10-20 15:55:00,10.21,10.24,10.21,10.21,1002833.0,9.3857,9.4132,9.3857,9.3857,1002833.0
2016-10-21 09:30:00,10.01,10.13,9.96,10.11,1101259.0,9.2018,9.3121,9.1559,9.2937,1101259.0
2016-10-21 09:35:00,10.11,10.11,10.01,10.05,512329.0,9.2937,9.2937,9.2018,9.2386,512329.0
2016-10-21 09:40:00,10.05,10.1,10.05,10.08,329997.0,9.2386,9.2845,9.2386,9.2662,329997.0
2016-10-21 09:45:00,10.08,10.1,10.06,10.06,269447.0,9.2662,9.2845,9.2478,9.2478,269447.0
2016-10-21 09:50:00,10.06,10.1,10.05,10.05,222640.0,9.2478,9.2845,9.2386,9.2386,222640.0
2016-10-21 09:55:00,10.05,10.09,10.05,10.09,351313.0,9.2386,9.2754,9.2386,9.2754,351313.0
2016-10-21 10:00:00,10.09,10.09,10.03,10.07,405969.0,9.2754,9.2754,9.2202,9.257,405969.0
2016-10-21 10:05:00,10.07,10.15,10.06,10.15,366932.0,9.257,9.3305,9.2478,9.3305,366932.0
2016-10-21 10:10:00,10.14,10.17,10.13,10.15,431733.0,9.3213,9.3489,9.3121,9.3305,431733.0
2016-10-21 10:15:00,10.16,10.24,10.15,10.19,385047.0,9.3397,9.4132,9.3305,9.3673,385047.0
2016-10-21 10:20:00,10.2,10.21,10.17,10.2,308742.0,9.3765,9.3857,9.3489,9.3765,308742.0
2016-10-21 10:25:00,10.19,10.21,10.17,10.19,285717.0,9.3673,9.3857,9.3489,9.3673,285717.0
2016-10-21 10:30:00,10.18,10.25,10.18,10.25,249955.0,9.3581,9.4224,9.3581,9.4224,249955.0
2016-10-21 10:35:00,10.24,10.25,10.19,10.2,161213.0,9.4132,9.4224,9.3673,9.3765,161213.0
2016-10-21 10:40:00,10.2,10.23,10.19,10.2,167970.0,9.3765,9.4041,9.3673,9.3765,167970.0
2016-10-21 10:45:00,10.2,10.25,10.2,10.25,79145.0,9.3765,9.4224,9.3765,9.4224,79145.0
2016-10-21 10:50:00,10.25,10.25,10.2,10.2,231582.0,9.4224,9.4224,9.3765,9.3765,231582.0
2016-10-21 10:55:00,10.21,10.22,10.19,10.19,181664.0,9.3857,9.3949,9.3673,9.3673,181664.0
2016-10-21 11:00:00,10.19,10.21,10.18,10.19,168430.0,9.3673,9.3857,9.3581,9.3673,168430.0
2016-10-21 11:05:00,10.19,10.22,10.19,10.2,225169.0,9.3673,9.3949,9.3673,9.3765,225169.0
2016-10-21 11:10:00,10.19,10.2,10.17,10.17,129318.0,9.3673,9.3765,9.3489,9.3489,129318.0
2016-10-21 11:15:00,10.17,10.2,10.15,10.16,306072.0,9.3489,9.3765,9.3305,9.3397,306072.0
2016-10-21 11:20:00,10.16,10.16,10.14,10.15,179785.0,9.3397,9.3397,9.3213,9.3305,179785.0
2016-10-21 11:25:00,10.15,10.17,10.14,10.15,107262.0,9.3305,9.3489,9.3213,9.3305,107262.0
2016-10-21 11:30:00,10.16,10.17,10.14,10.17,178513.0,9.3397,9.3489,9.3213,9.3489,178513.0
2016-10-21 11:35:00,10.17,10.18,10.16,10.17,154029.0,9.3489,9.3581,9.3397,9.3489,154029.0
2016-10-21 11:40:00,10.16,10.2,10.16,10.2,127643.0,9.3397,9.3765,9.3397,9.3765,127643.0
2016-10-21 11:45:00,10.2,10.21,10.19,10.2,126095.0,9.3765,9.3857,9.3673,9.3765,126095.0
2016-10-21 11:50:00,10.21,10.21,10.17,10.18,184245.0,9.3857,9.3857,9.3489,9.3581,184245.0
2016-10-21 11:55:00,10.18,10.18,10.15,10.15,81077.0,9.3581,9.3581,9.3305,9.3305,81077.0
2016-10-21 12:00:00,10.15,10.16,10.12,10.12,154480.0,9.3305,9.3397,9.3029,9.3029,154480.0
2016-10-21 12:05:00,10.12,10.14,10.12,10.13,114409.0,9.3029,9.3213,9.3029,9.3121,114409.0
2016-10-21 12:10:00,10.13,10.14,10.12,10.13,77996.0,9.3121,9.3213,9.3029,9.3121,77996.0
2016-10-21 12:15:00,10.14,10.14,10.12,10.13,69636.0,9.3213,9.3213,9.3029,9.3121,69636.0
2016-10-21 12:20:00,10.13,10.14,10.12,10.14,62338.0,9.3121,9.3213,9.3029,9.3213,62338.0
2016-10-21 12:25:00,10.13,10.14,10.13,10.14,33445.0,9.3121,9.3213,9.3121,9.3213,33445.0
2016-10-21 12:30:00,10.14,10.14,10.13,10.13,69930.0,9.3213,9.3213,9.3121,9.3121,69930.0
2016-10-21 12:35:00,10.13,10.16,10.13,10.16,212213.0,9.3121,9.3397,9.3121,9.3397,212213.0
2016-10-21 12:40:00,10.16,10.17,10.15,10.16,101965.0,9.3397,9.3489,9.3305,9.3397,101965.0
2016-10-21 12:45:00,10.17,10.17,10.13,10.14,85287.0,9.3489,9.3489,9.3121,9.3213,85287.0
2016-10-21 12:50:00,10.14,10.14,10.1,10.11,439582.0,9.3213,9.3213,9.2845,9.2937,439582.0
2016-10-21 12:55:00,10.12,10.13,10.11,10.11,70417.0,9.3029,9.3121,9.2937,9.2937,70417.0
2016-10-21 13:00:00,10.11,10.12,10.06,10.06,338786.0,9.2937,9.3029,9.2478,9.2478,338786.0
2016-10-21 13:05:00,10.06,10.07,10.04,10.06,329289.0,9.2478,9.257,9.2294,9.2478,329289.0
2016-10-21 13:10:00,10.07,10.07,10.04,10.06,260864.0,9.257,9.257,9.2294,9.2478,260864.0
2016-10-21 13:15:00,10.05,10.11,10.05,10.11,200354.0,9.2386,9.2937,9.2386,9.2937,200354.0
2016-10-21 13:20:00,10.11,10.11,10.07,10.07,50358.0,9.2937,9.2937,9.257,9.257,50358.0
2016-10-21 13:25:00,10.07,10.08,10.05,10.07,172921.0,9.257,9.2662,9.2386,9.257,172921.0
2016-10-21 13:30:00,10.06,10.07,10.04,10.06,333281.0,9.2478,9.257,9.2294,9.2478,333281.0
2016-10-21 13:35:00,10.06,10.08,10.06,10.07,104192.0,9.2478,9.2662,9.2478,9.257,104192.0
2016-10-21 13:40:00,10.07,10.08,10.06,10.07,49521.0,9.257,9.2662,9.2478,9.257,49521.0
2016-10-21 13:45:00,10.06,10.09,10.06,10.09,41486.0,9.2478,9.2754,9.2478,9.2754,41486.0
2016-10-21 13:50:00,10.08,10.09,10.07,10.09,79638.0,9.2662,9.2754,9.257,9.2754,79638.0
2016-10-21 13:55:00,10.08,10.13,10.08,10.12,113120.0,9.2662,9.3121,9.2662,9.3029,113120.0
2016-10-21 14:00:00,10.12,10.12,10.09,10.1,45943.0,9.3029,9.3029,9.2754,9.2845,45943.0
2016-10-21 14:05:00,10.1,10.11,10.09,10.11,37857.0,9.2845,9.2937,9.2754,9.2937,37857.0
2016-10-21 14:10:00,10.1,10.12,10.09,10.11,160961.0,9.2845,9.3029,9.2754,9.2937,160961.0
2016-10-21 14:15:00,10.1,10.11,10.08,10.09,179736.0,9.2845,9.2937,9.2662,9.2754,179736.0
2016-10-21 14:20:00,10.08,10.09,10.06,10.08,511647.0,9.2662,9.2754,9.2478,9.2662,511647.0
2016-10-21 14:25:00,10.07,10.08,10.06,10.07,170681.0,9.257,9.2662,9.2478,9.257,170681.0
2016-10-21 14:30:00,10.07,10.07,10.02,10.03,838027.0,9.257,9.257,9.211,9.2202,838027.0
2016-10-21 14:35:00,10.03,10.04,10.01,10.03,434766.0,9.2202,9.2294,9.2018,9.2202,434766.0
2016-10-21 14:40:00,10.04,10.04,9.99,10.01,851146.0,9.2294,9.2294,9.1834,9.2018,851146.0
2016-10-21 14:45:00,10.02,10.03,9.99,9.99,378956.0,9.211,9.2202,9.1834,9.1834,378956.0
2016-10-21 14:50:00,9.99,10.0,9.98,10.0,227236.0,9.1834,9.1926,9.1742,9.1926,227236.0
2016-10-21 14:55:00,10.0,10.01,9.99,10.01,179529.0,9.1926,9.2018,9.1834,9.2018,179529.0
2016-10-21 15:00:00,10.01,10.05,10.0,10.04,231939.0,9.2018,9.2386,9.1926,9.2294,231939.0
2016-10-21 15:05:00,10.05,10.08,10.05,10.06,135743.0,9.2386,9.2662,9.2386,9.2478,135743.0
2016-10-21 15:10:00,10.05,10.06,10.03,10.06,118105.0,9.2386,9.2478,9.2202,9.2478,118105.0
2016-10-21 15:15:00,10.06,10.07,10.05,10.06,176118.0,9.2478,9.257,9.2386,9.2478,176118.0
2016-10-21 15:20:00,10.05,10.06,10.03,10.03,173252.0,9.2386,9.2478,9.2202,9.2202,173252.0
2016-10-21 15:25:00,10.03,10.04,10.03,10.04,64352.0,9.2202,9.2294,9.2202,9.2294,64352.0
2016-10-21 15:30:00,10.04,10.04,10.03,10.04,75688.0,9.2294,9.2294,9.2202,9.2294,75688.0
2016-10-21 15:35:00,10.04,10.04,10.03,10.03,91890.0,9.2294,9.2294,9.2202,9.2202,91890.0
2016-10-21 15:40:00,10.04,10.04,10.03,10.04,112994.0,9.2294,9.2294,9.2202,9.2294,112994.0
2016-10-21 15:45:00,10.03,10.05,10.03,10.04,337483.0,9.2202,9.2386,9.2202,9.2294,337483.0
2016-10-21 15:50:00,10.04,10.06,10.03,10.04,414627.0,9.2294,9.2478,9.2202,9.2294,414627.0
2016-10-21 15:55:00,10.04,10.05,10.01,10.03,1311623.0,9.2294,9.2386,9.2018,9.2202,1311623.0
2016-10-24 09:30:00,10.15,10.17,10.05,10.06,591933.0,9.3305,9.3489,9.2386,9.2478,591933.0
2016-10-24 09:35:00,10.06,10.08,10.01,10.02,431552.0,9.2478,9.2662,9.2018,9.211,431552.0
2016-10-24 09:40:00,10.03,10.1,10.02,10.1,411018.0,9.2202,9.2845,9.211,9.2845,411018.0
2016-10-24 09:45:00,10.1,10.11,10.04,10.04,278799.0,9.2845,9.2937,9.2294,9.2294,278799.0
2016-10-24 09:50:00,10.05,10.09,10.04,10.04,329021.0,9.2386,9.2754,9.2294,9.2294,329021.0
2016-10-24 09:55:00,10.04,10.09,10.04,10.05,232804.0,9.2294,9.2754,9.2294,9.2386,232804.0
2016-10-24 10:00:00,10.06,10.06,10.02,10.03,442981.0,9.2478,9.2478,9.211,9.2202,442981.0
2016-10-24 10:05:00,10.02,10.04,9.96,9.96,422382.0,9.211,9.2294,9.1559,9.1559,422382.0
2016-10-24 10:10:00,9.96,9.97,9.9,9.91,378096.0,9.1559,9.165,9.1007,9.1099,378096.0
2016-10-24 10:15:00,9.91,9.98,9.9,9.98,311663.0,9.1099,9.1742,9.1007,9.1742,311663.0
2016-10-24 10:20:00,9.98,9.98,9.92,9.93,226170.0,9.1742,9.1742,9.1191,9.1283,226170.0
2016-10-24 10:25:00,9.93,9.94,9.91,9.93,273113.0,9.1283,9.1375,9.1099,9.1283,273113.0
2016-10-24 10:30:00,9.92,9.95,9.89,9.93,339004.0,9.1191,9.1467,9.0915,9.1283,339004.0
2016-10-24 10:35:00,9.94,9.94,9.9,9.91,236578.0,9.1375,9.1375,9.1007,9.1099,236578.0
2016-10-24 10:40:00,9.92,9.92,9.87,9.87,338686.0,9.1191,9.1191,9.0731,9.0731,338686.0
2016-10-24 10:45:00,9.88,9.92,9.87,9.9,179583.0,9.0823,9.1191,9.0731,9.1007,179583.0
2016-10-24 10:50:00,9.89,9.91,9.87,9.89,266224.0,9.0915,9.1099,9.0731,9.0915,266224.0
2016-10-24 10:55:00,9.89,9.91,9.88,9.89,169658.0,9.0915,9.1099,9.0823,9.0915,169658.0
2016-10-24 11:00:00,9.89,9.92,9.88,9.91,193978.0,9.0915,9.1191,9.0823,9.1099,193978.0
2016-10-24 11:05:00,9.91,9.92,9.89,9.91,364134.0,9.1099,9.1191,9.0915,9.1099,364134.0
2016-10-24 11:10:00,9.91,9.93,9.9,9.93,159508.0,9.1099,9.1283,9.1007,9.1283,159508.0
2016-10-24 11:15:00,9.93,9.96,9.92,9.96,190917.0,9.1283,9.1559,9.1191,9.1559,190917.0
2016-10-24 11:20:00,9.96,9.96,9.93,9.93,193649.0,9.1559,9.1559,9.1283,9.1283,193649.0
2016-10-24 11:25:00,9.94,9.94,9.9,9.91,150978.0,9.1375,9.1375,9.1007,9.1099,150978.0
2016-10-24 11:30:00,9.91,9.93,9.91,9.91,143700.0,9.1099,9.1283,9.1099,9.1099,143700.0
2016-10-24 11:35:00,9.92,9.93,9.9,9.92,203737.0,9.1191,9.1283,9.1007,9.1191,203737.0
2016-10-24 11:40:00,9.92,9.92,9.89,9.9,407621.0,9.1191,9.1191,9.0915,9.1007,407621.0
2016-10-24 11:45:00,9.9,9.91,9.9,9.9,117783.0,9.1007,9.1099,9.1007,9.1007,117783.0
2016-10-24 11:50:00,9.91,9.91,9.9,9.91,107386.0,9.1099,9.1099,9.1007,9.1099,107386.0
2016-10-24 11:55:00,9.9,9.91,9.9,9.9,79578.0,9.1007,9.1099,9.1007,9.1007,79578.0
2016-10-24 12:00:00,9.9,9.94,9.9,9.93,215082.0,9.1007,9.1375,9.1007,9.1283,215082.0
2016-10-24 12:05:00,9.93,9.95,9.92,9.95,90862.0,9.1283,9.1467,9.1191,9.1467,90862.0
2016-10-24 12:10:00,9.95,9.95,9.92,9.93,124708.0,9.1467,9.1467,9.1191,9.1283,124708.0
2016-10-24 12:15:00,9.92,9.94,9.89,9.91,248603.0,9.1191,9.1375,9.0915,9.1099,248603.0
2016-10-24 12:20:00,9.91,9.92,9.89,9.89,216836.0,9.1099,9.1191,9.0915,9.0915,216836.0
2016-10-24 12:25:00,9.89,9.9,9.85,9.87,332088.0,9.0915,9.1007,9.0547,9.0731,332088.0
2016-10-24 12:30:00,9.86,9.87,9.85,9.86,79989.0,9.0639,9.0731,9.0547,9.0639,79989.0
2016-10-24 12:35:00,9.86,9.87,9.85,9.86,194106.0,9.0639,9.0731,9.0547,9.0639,194106.0
2016-10-24 12:40:00,9.87,9.9,9.86,9.9,217991.0,9.0731,9.1007,9.0639,9.1007,217991.0
2016-10-24 12:45:00,9.9,9.91,9.88,9.91,448658.0,9.1007,9.1099,9.0823,9.1099,448658.0
2016-10-24 12:50:00,9.91,9.95,9.9,9.94,181184.0,9.1099,9.1467,9.1007,9.1375,181184.0
2016-10-24 12:55:00,9.95,9.95,9.92,9.93,132351.0,9.1467,9.1467,9.1191,9.1283,132351.0
2016-10-24 13:00:00,9.93,9.98,9.92,9.97,181226.0,9.1283,9.1742,9.1191,9.165,181226.0
2016-10-24 13:05:00,9.97,9.98,9.95,9.96,83208.0,9.165,9.1742,9.1467,9.1559,83208.0
2016-10-24 13:10:00,9.96,9.96,9.94,9.94,66154.0,9.1559,9.1559,9.1375,9.1375,66154.0
2016-10-24 13:15:00,9.94,10.01,9.94,10.0,990914.0,9.1375,9.2018,9.1375,9.1926,990914.0
2016-10-24 13:20:00,10.01,10.02,9.98,10.01,301715.0,9.2018,9.211,9.1742,9.2018,301715.0
2016-10-24 13:25:00,10.01,10.01,10.0,10.01,70151.0,9.2018,9.2018,9.1926,9.2018,70151.0
2016-10-24 13:30:00,10.01,10.04,10.0,10.04,239272.0,9.2018,9.2294,9.1926,9.2294,239272.0
2016-10-24 13:35:00,10.04,10.04,9.96,9.99,367218.0,9.2294,9.2294,9.1559,9.1834,367218.0
2016-10-24 13:40:00,9.98,10.0,9.98,10.0,105706.0,9.1742,9.1926,9.1742,9.1926,105706.0
2016-10-24 13:45:00,10.0,10.0,9.99,10.0,62752.0,9.1926,9.1926,9.1834,9.1926,62752.0
2016-10-24 13:50:00,10.0,10.03,9.99,10.01,169158.0,9.1926,9.2202,9.1834,9.2018,169158.0
2016-10-24 13:55:00,10.01,10.02,9.99,10.01,374255.0,9.2018,9.211,9.1834,9.2018,374255.0
2016-10-24 14:00:00,10.01,10.05,10.0,10.04,167005.0,9.2018,9.2386,9.1926,9.2294,167005.0
2016-10-24 14:05:00,10.05,10.07,10.03,10.07,192862.0,9.2386,9.257,9.2202,9.257,192862.0
2016-10-24 14:10:00,10.07,10.07,10.03,10.04,169542.0,9.257,9.257,9.2202,9.2294,169542.0
2016-10-24 14:15:00,10.03,10.04,10.02,10.03,111014.0,9.2202,9.2294,9.211,9.2202,111014.0
2016-10-24 14:20:00,10.03,10.08,10.02,10.08,244785.0,9.2202,9.2662,9.211,9.2662,244785.0
2016-10-24 14:25:00,10.08,10.09,10.07,10.08,236144.0,9.2662,9.2754,9.257,9.2662,236144.0
2016-10-24 14:30:00,10.08,10.1,10.08,10.09,145420.0,9.2662,9.2845,9.2662,9.2754,145420.0
2016-10-24 14:35:00,10.1,10.1,10.07,10.08,237611.0,9.2845,9.2845,9.257,9.2662,237611.0
2016-10-24 14:40:00,10.08,10.09,10.08,10.08,134514.0,9.2662,9.2754,9.2662,9.2662,134514.0
2016-10-24 14:45:00,10.08,10.09,10.08,10.09,217498.0,9.2662,9.2754,9.2662,9.2754,217498.0
2016-10-24 14:50:00,10.09,10.1,10.08,10.09,281315.0,9.2754,9.2845,9.2662,9.2754,281315.0
2016-10-24 14:55:00,10.09,10.09,10.08,10.09,138498.0,9.2754,9.2754,9.2662,9.2754,138498.0
2016-10-24 15:00:00,10.08,10.1,10.08,10.1,199303.0,9.2662,9.2845,9.2662,9.2845,199303.0
2016-10-24 15:05:00,10.1,10.11,10.08,10.11,373738.0,9.2845,9.2937,9.2662,9.2937,373738.0
2016-10-24 15:10:00,10.11,10.12,10.1,10.12,161965.0,9.2937,9.3029,9.2845,9.3029,161965.0
2016-10-24 15:15:00,10.11,10.12,10.1,10.11,186244.0,9.2937,9.3029,9.2845,9.2937,186244.0
2016-10-24 15:20:00,10.11,10.12,10.1,10.12,311870.0,9.2937,9.3029,9.2845,9.3029,311870.0
2016-10-24 15:25:00,10.12,10.13,10.11,10.13,281980.0,9.3029,9.3121,9.2937,9.3121,281980.0
2016-10-24 15:30:00,10.13,10.14,10.12,10.14,373011.0,9.3121,9.3213,9.3029,9.3213,373011.0
2016-10-24 15:35:00,10.14,10.16,10.13,10.15,1456397.0,9.3213,9.3397,9.3121,9.3305,1456397.0
2016-10-24 15:40:00,10.15,10.15,10.13,10.14,567319.0,9.3305,9.3305,9.3121,9.3213,567319.0
2016-10-24 15:45:00,10.14,10.15,10.1,10.1,1167845.0,9.3213,9.3305,9.2845,9.2845,1167845.0
2016-10-24 15:50:00,10.1,10.14,10.1,10.11,752884.0,9.2845,9.3213,9.2845,9.2937,752884.0
2016-10-24 15:55:00,10.11,10.23,10.1,10.18,3788757.0,9.2937,9.4041,9.2845,9.3581,3788757.0
2016-10-25 09:30:00,10.44,10.75,10.35,10.61,2727320.0,9.5971,9.8821,9.5144,9.7534,2727320.0
2016-10-25 09:35:00,10.61,10.79,10.59,10.78,1839449.0,9.7534,9.9188,9.735,9.9096,1839449.0
2016-10-25 09:40:00,10.79,10.87,10.71,10.82,2702853.0,9.9188,9.9924,9.8453,9.9464,2702853.0
2016-10-25 09:45:00,10.83,10.97,10.81,10.96,2079529.0,9.9556,10.0843,9.9372,10.0751,2079529.0
2016-10-25 09:50:00,10.96,11.0,10.9,10.91,1381771.0,10.0751,10.1119,10.02,10.0292,1381771.0
2016-10-25 09:55:00,10.9,10.96,10.84,10.86,1187181.0,10.02,10.0751,9.9648,9.9832,1187181.0
2016-10-25 10:00:00,10.86,10.93,10.8,10.87,1164924.0,9.9832,10.0475,9.928,9.9924,1164924.0
2016-10-25 10:05:00,10.87,10.96,10.86,10.95,742297.0,9.9924,10.0751,9.9832,10.0659,742297.0
2016-10-25 10:10:00,10.95,10.95,10.84,10.88,672816.0,10.0659,10.0659,9.9648,10.0016,672816.0
2016-10-25 10:15:00,10.87,10.93,10.87,10.91,846994.0,9.9924,10.0475,9.9924,10.0292,846994.0
2016-10-25 10:20:00,10.91,10.91,10.76,10.77,731566.0,10.0292,10.0292,9.8913,9.9005,731566.0
2016-10-25 10:25:00,10.77,10.78,10.7,10.78,909347.0,9.9005,9.9096,9.8361,9.9096,909347.0
2016-10-25 10:30:00,10.77,10.78,10.61,10.62,1157184.0,9.9005,9.9096,9.7534,9.7626,1157184.0
2016-10-25 10:35:00,10.62,10.64,10.58,10.59,963354.0,9.7626,9.781,9.7258,9.735,963354.0
2016-10-25 10:40:00,10.59,10.59,10.46,10.47,1788200.0,9.735,9.735,9.6155,9.6247,1788200.0
2016-10-25 10:45:00,10.48,10.51,10.47,10.5,946857.0,9.6339,9.6614,9.6247,9.6523,946857.0
2016-10-25 10:50:00,10.5,10.5,10.38,10.44,1948672.0,9.6523,9.6523,9.5419,9.5971,1948672.0
2016-10-25 10:55:00,10.43,10.47,10.41,10.44,535824.0,9.5879,9.6247,9.5695,9.5971,535824.0
2016-10-25 11:00:00,10.44,10.49,10.43,10.47,743583.0,9.5971,9.6431,9.5879,9.6247,743583.0
2016-10-25 11:05:00,10.47,10.48,10.41,10.45,675550.0,9.6247,9.6339,9.5695,9.6063,675550.0
2016-10-25 11:10:00,10.45,10.47,10.4,10.4,462428.0,9.6063,9.6247,9.5603,9.5603,462428.0
2016-10-25 11:15:00,10.4,10.44,10.4,10.43,403422.0,9.5603,9.5971,9.5603,9.5879,403422.0
2016-10-25 11:20:00,10.42,10.46,10.42,10.45,360968.0,9.5787,9.6155,9.5787,9.6063,360968.0
2016-10-25 11:25:00,10.45,10.5,10.44,10.5,654837.0,9.6063,9.6523,9.5971,9.6523,654837.0
2016-10-25 11:30:00,10.5,10.51,10.46,10.48,517894.0,9.6523,9.6614,9.6155,9.6339,517894.0
2016-10-25 11:35:00,10.49,10.51,10.48,10.51,949149.0,9.6431,9.6614,9.6339,9.6614,949149.0
2016-10-25 11:40:00,10.51,10.58,10.5,10.52,441799.0,9.6614,9.7258,9.6523,9.6706,441799.0
2016-10-25 11:45:00,10.52,10.56,10.51,10.55,355569.0,9.6706,9.7074,9.6614,9.6982,355569.0
2016-10-25 11:50:00,10.55,10.56,10.52,10.52,195887.0,9.6982,9.7074,9.6706,9.6706,195887.0
2016-10-25 11:55:00,10.52,10.54,10.52,10.52,224835.0,9.6706,9.689,9.6706,9.6706,224835.0
2016-10-25 12:00:00,10.52,10.59,10.51,10.59,607685.0,9.6706,9.735,9.6614,9.735,607685.0
2016-10-25 12:05:00,10.59,10.6,10.55,10.55,282598.0,9.735,9.7442,9.6982,9.6982,282598.0
2016-10-25 12:10:00,10.55,10.6,10.55,10.59,388083.0,9.6982,9.7442,9.6982,9.735,388083.0
2016-10-25 12:15:00,10.59,10.61,10.58,10.61,253024.0,9.735,9.7534,9.7258,9.7534,253024.0
2016-10-25 12:20:00,10.61,10.62,10.57,10.58,188713.0,9.7534,9.7626,9.7166,9.7258,188713.0
2016-10-25 12:25:00,10.58,10.61,10.58,10.59,149236.0,9.7258,9.7534,9.7258,9.735,149236.0
2016-10-25 12:30:00,10.59,10.59,10.54,10.58,220530.0,9.735,9.735,9.689,9.7258,220530.0
2016-10-25 12:35:00,10.58,10.59,10.55,10.58,208518.0,9.7258,9.735,9.6982,9.7258,208518.0
2016-10-25 12:40:00,10.58,10.58,10.54,10.55,160987.0,9.7258,9.7258,9.689,9.6982,160987.0
2016-10-25 12:45:00,10.55,10.59,10.54,10.54,234582.0,9.6982,9.735,9.689,9.689,234582.0
2016-10-25 12:50:00,10.54,10.55,10.49,10.5,369792.0,9.689,9.6982,9.6431,9.6523,369792.0
2016-10-25 12:55:00,10.51,10.51,10.5,10.51,206121.0,9.6614,9.6614,9.6523,9.6614,206121.0
2016-10-25 13:00:00,10.51,10.51,10.47,10.5,300755.0,9.6614,9.6614,9.6247,9.6523,300755.0
2016-10-25 13:05:00,10.5,10.5,10.46,10.46,168085.0,9.6523,9.6523,9.6155,9.6155,168085.0
2016-10-25 13:10:00,10.46,10.47,10.43,10.44,258759.0,9.6155,9.6247,9.5879,9.5971,258759.0
2016-10-25 13:15:00,10.44,10.5,10.43,10.49,268904.0,9.5971,9.6523,9.5879,9.6431,268904.0
2016-10-25 13:20:00,10.49,10.5,10.47,10.5,151191.0,9.6431,9.6523,9.6247,9.6523,151191.0
2016-10-25 13:25:00,10.5,10.5,10.45,10.46,304763.0,9.6523,9.6523,9.6063,9.6155,304763.0
2016-10-25 13:30:00,10.47,10.5,10.46,10.5,215451.0,9.6247,9.6523,9.6155,9.6523,215451.0
2016-10-25 13:35:00,10.5,10.52,10.49,10.52,150887.0,9.6523,9.6706,9.6431,9.6706,150887.0
2016-10-25 13:40:00,10.51,10.55,10.51,10.54,174956.0,9.6614,9.6982,9.6614,9.689,174956.0
2016-10-25 13:45:00,10.54,10.6,10.54,10.57,405496.0,9.689,9.7442,9.689,9.7166,405496.0
2016-10-25 13:50:00,10.57,10.57,10.54,10.56,222715.0,9.7166,9.7166,9.689,9.7074,222715.0
2016-10-25 13:55:00,10.55,10.56,10.51,10.51,193528.0,9.6982,9.7074,9.6614,9.6614,193528.0
2016-10-25 14:00:00,10.52,10.53,10.51,10.52,127392.0,9.6706,9.6798,9.6614,9.6706,127392.0
2016-10-25 14:05:00,10.52,10.54,10.52,10.54,171804.0,9.6706,9.689,9.6706,9.689,171804.0
2016-10-25 14:10:00,10.54,10.54,10.48,10.5,344580.0,9.689,9.689,9.6339,9.6523,344580.0
2016-10-25 14:15:00,10.49,10.5,10.46,10.48,373776.0,9.6431,9.6523,9.6155,9.6339,373776.0
2016-10-25 14:20:00,10.49,10.5,10.48,10.5,153165.0,9.6431,9.6523,9.6339,9.6523,153165.0
2016-10-25 14:25:00,10.5,10.55,10.49,10.52,500220.0,9.6523,9.6982,9.6431,9.6706,500220.0
2016-10-25 14:30:00,10.52,10.54,10.52,10.53,149892.0,9.6706,9.689,9.6706,9.6798,149892.0
2016-10-25 14:35:00,10.52,10.53,10.51,10.51,182406.0,9.6706,9.6798,9.6614,9.6614,182406.0
2016-10-25 14:40:00,10.52,10.55,10.5,10.54,416355.0,9.6706,9.6982,9.6523,9.689,416355.0
2016-10-25 14:45:00,10.54,10.55,10.52,10.52,162712.0,9.689,9.6982,9.6706,9.6706,162712.0
2016-10-25 14:50:00,10.53,10.53,10.5,10.53,512866.0,9.6798,9.6798,9.6523,9.6798,512866.0
2016-10-25 14:55:00,10.53,10.54,10.52,10.53,561257.0,9.6798,9.689,9.6706,9.6798,561257.0
2016-10-25 15:00:00,10.54,10.54,10.51,10.52,505657.0,9.689,9.689,9.6614,9.6706,505657.0
2016-10-25 15:05:00,10.52,10.53,10.51,10.53,342475.0,9.6706,9.6798,9.6614,9.6798,342475.0
2016-10-25 15:10:00,10.53,10.53,10.49,10.5,487106.0,9.6798,9.6798,9.6431,9.6523,487106.0
2016-10-25 15:15:00,10.5,10.5,10.49,10.5,94153.0,9.6523,9.6523,9.6431,9.6523,94153.0
2016-10-25 15:20:00,10.5,10.5,10.47,10.47,331764.0,9.6523,9.6523,9.6247,9.6247,331764.0
2016-10-25 15:25:00,10.47,10.5,10.47,10.5,252009.0,9.6247,9.6523,9.6247,9.6523,252009.0
2016-10-25 15:30:00,10.5,10.55,10.49,10.52,872772.0,9.6523,9.6982,9.6431,9.6706,872772.0
2016-10-25 15:35:00,10.53,10.55,10.51,10.54,1167169.0,9.6798,9.6982,9.6614,9.689,1167169.0
2016-10-25 15:40:00,10.54,10.61,10.54,10.58,2068071.0,9.689,9.7534,9.689,9.7258,2068071.0
2016-10-25 15:45:00,10.58,10.6,10.55,10.6,902738.0,9.7258,9.7442,9.6982,9.7442,902738.0
2016-10-25 15:50:00,10.59,10.6,10.57,10.59,1000033.0,9.735,9.7442,9.7166,9.735,1000033.0
2016-10-25 15:55:00,10.59,10.6,10.54,10.54,2464104.0,9.735,9.7442,9.689,9.689,2464104.0
2016-10-26 09:30:00,10.45,10.45,10.33,10.4,1082976.0,9.6063,9.6063,9.496,9.5603,1082976.0
2016-10-26 09:35:00,10.41,10.59,10.4,10.55,839483.0,9.5695,9.735,9.5603,9.6982,839483.0
2016-10-26 09:40:00,10.56,10.58,10.49,10.58,1184885.0,9.7074,9.7258,9.6431,9.7258,1184885.0
2016-10-26 09:45:00,10.58,10.63,10.54,10.6,1312792.0,9.7258,9.7718,9.689,9.7442,1312792.0
2016-10-26 09:50:00,10.61,10.65,10.56,10.65,772833.0,9.7534,9.7901,9.7074,9.7901,772833.0
2016-10-26 09:55:00,10.65,10.65,10.6,10.61,440717.0,9.7901,9.7901,9.7442,9.7534,440717.0
2016-10-26 10:00:00,10.61,10.64,10.57,10.63,406234.0,9.7534,9.781,9.7166,9.7718,406234.0
2016-10-26 10:05:00,10.63,10.65,10.57,10.59,321639.0,9.7718,9.7901,9.7166,9.735,321639.0
2016-10-26 10:10:00,10.59,10.62,10.53,10.54,406858.0,9.735,9.7626,9.6798,9.689,406858.0
2016-10-26 10:15:00,10.54,10.54,10.48,10.51,555766.0,9.689,9.689,9.6339,9.6614,555766.0
2016-10-26 10:20:00,10.52,10.52,10.43,10.45,365158.0,9.6706,9.6706,9.5879,9.6063,365158.0
2016-10-26 10:25:00,10.44,10.47,10.42,10.47,332948.0,9.5971,9.6247,9.5787,9.6247,332948.0
2016-10-26 10:30:00,10.47,10.63,10.47,10.6,818700.0,9.6247,9.7718,9.6247,9.7442,818700.0
2016-10-26 10:35:00,10.6,10.63,10.55,10.56,440685.0,9.7442,9.7718,9.6982,9.7074,440685.0
2016-10-26 10:40:00,10.56,10.58,10.51,10.51,221894.0,9.7074,9.7258,9.6614,9.6614,221894.0
2016-10-26 10:45:00,10.52,10.57,10.5,10.56,307745.0,9.6706,9.7166,9.6523,9.7074,307745.0
2016-10-26 10:50:00,10.57,10.57,10.54,10.57,257001.0,9.7166,9.7166,9.689,9.7166,257001.0
2016-10-26 10:55:00,10.57,10.62,10.55,10.61,370524.0,9.7166,9.7626,9.6982,9.7534,370524.0
2016-10-26 11:00:00,10.6,10.62,10.55,10.56,325181.0,9.7442,9.7626,9.6982,9.7074,325181.0
2016-10-26 11:05:00,10.57,10.62,10.56,10.6,198207.0,9.7166,9.7626,9.7074,9.7442,198207.0
2016-10-26 11:10:00,10.61,10.61,10.57,10.58,140788.0,9.7534,9.7534,9.7166,9.7258,140788.0
2016-10-26 11:15:00,10.58,10.59,10.56,10.57,148921.0,9.7258,9.735,9.7074,9.7166,148921.0
2016-10-26 11:20:00,10.57,10.57,10.53,10.56,227765.0,9.7166,9.7166,9.6798,9.7074,227765.0
2016-10-26 11:25:00,10.56,10.59,10.55,10.58,185180.0,9.7074,9.735,9.6982,9.7258,185180.0
2016-10-26 11:30:00,10.59,10.6,10.56,10.57,127431.0,9.735,9.7442,9.7074,9.7166,127431.0
2016-10-26 11:35:00,10.56,10.57,10.55,10.55,119637.0,9.7074,9.7166,9.6982,9.6982,119637.0
2016-10-26 11:40:00,10.56,10.57,10.54,10.55,318507.0,9.7074,9.7166,9.689,9.6982,318507.0
2016-10-26 11:45:00,10.55,10.57,10.54,10.57,116585.0,9.6982,9.7166,9.689,9.7166,116585.0
2016-10-26 11:50:00,10.57,10.6,10.56,10.6,164579.0,9.7166,9.7442,9.7074,9.7442,164579.0
2016-10-26 11:55:00,10.59,10.6,10.55,10.57,118729.0,9.735,9.7442,9.6982,9.7166,118729.0
2016-10-26 12:00:00,10.58,10.61,10.57,10.61,378851.0,9.7258,9.7534,9.7166,9.7534,378851.0
2016-10-26 12:05:00,10.6,10.62,10.59,10.61,201916.0,9.7442,9.7626,9.735,9.7534,201916.0
2016-10-26 12:10:00,10.62,10.62,10.61,10.61,148843.0,9.7626,9.7626,9.7534,9.7534,148843.0
2016-10-26 12:15:00,10.61,10.62,10.61,10.62,67799.0,9.7534,9.7626,9.7534,9.7626,67799.0
2016-10-26 12:20:00,10.62,10.65,10.61,10.64,292472.0,9.7626,9.7901,9.7534,9.781,292472.0
2016-10-26 12:25:00,10.64,10.66,10.64,10.65,264940.0,9.781,9.7993,9.781,9.7901,264940.0
2016-10-26 12:30:00,10.66,10.66,10.65,10.66,57607.0,9.7993,9.7993,9.7901,9.7993,57607.0
2016-10-26 12:35:00,10.65,10.66,10.63,10.64,175705.0,9.7901,9.7993,9.7718,9.781,175705.0
2016-10-26 12:40:00,10.64,10.66,10.64,10.64,104003.0,9.781,9.7993,9.781,9.781,104003.0
2016-10-26 12:45:00,10.64,10.65,10.62,10.65,133473.0,9.781,9.7901,9.7626,9.7901,133473.0
2016-10-26 12:50:00,10.64,10.67,10.64,10.65,142609.0,9.781,9.8085,9.781,9.7901,142609.0
2016-10-26 12:55:00,10.64,10.65,10.6,10.61,184865.0,9.781,9.7901,9.7442,9.7534,184865.0
2016-10-26 13:00:00,10.61,10.62,10.6,10.61,153329.0,9.7534,9.7626,9.7442,9.7534,153329.0
2016-10-26 13:05:00,10.6,10.6,10.56,10.58,187679.0,9.7442,9.7442,9.7074,9.7258,187679.0
2016-10-26 13:10:00,10.57,10.59,10.56,10.57,195194.0,9.7166,9.735,9.7074,9.7166,195194.0
2016-10-26 13:15:00,10.57,10.61,10.56,10.61,108946.0,9.7166,9.7534,9.7074,9.7534,108946.0
2016-10-26 13:20:00,10.6,10.61,10.59,10.6,112365.0,9.7442,9.7534,9.735,9.7442,112365.0
2016-10-26 13:25:00,10.61,10.63,10.6,10.62,106255.0,9.7534,9.7718,9.7442,9.7626,106255.0
2016-10-26 13:30:00,10.62,10.63,10.61,10.63,99704.0,9.7626,9.7718,9.7534,9.7718,99704.0
2016-10-26 13:35:00,10.63,10.63,10.58,10.59,197051.0,9.7718,9.7718,9.7258,9.735,197051.0
2016-10-26 13:40:00,10.59,10.6,10.57,10.6,111775.0,9.735,9.7442,9.7166,9.7442,111775.0
2016-10-26 13:45:00,10.6,10.62,10.58,10.61,154635.0,9.7442,9.7626,9.7258,9.7534,154635.0
2016-10-26 13:50:00,10.61,10.61,10.55,10.55,188012.0,9.7534,9.7534,9.6982,9.6982,188012.0
2016-10-26 13:55:00,10.55,10.59,10.55,10.58,181129.0,9.6982,9.735,9.6982,9.7258,181129.0
2016-10-26 14:00:00,10.58,10.59,10.56,10.58,121805.0,9.7258,9.735,9.7074,9.7258,121805.0
2016-10-26 14:05:00,10.57,10.6,10.56,10.59,227386.0,9.7166,9.7442,9.7074,9.735,227386.0
2016-10-26 14:10:00,10.59,10.6,10.58,10.59,37083.0,9.735,9.7442,9.7258,9.735,37083.0
2016-10-26 14:15:00,10.6,10.6,10.56,10.58,120179.0,9.7442,9.7442,9.7074,9.7258,120179.0
2016-10-26 14:20:00,10.58,10.58,10.57,10.58,33596.0,9.7258,9.7258,9.7166,9.7258,33596.0
2016-10-26 14:25:00,10.58,10.6,10.57,10.58,136720.0,9.7258,9.7442,9.7166,9.7258,136720.0
2016-10-26 14:30:00,10.58,10.59,10.57,10.59,62859.0,9.7258,9.735,9.7166,9.735,62859.0
2016-10-26 14:35:00,10.59,10.6,10.59,10.59,66478.0,9.735,9.7442,9.735,9.735,66478.0
2016-10-26 14:40:00,10.59,10.6,10.59,10.59,60941.0,9.735,9.7442,9.735,9.735,60941.0
2016-10-26 14:45:00,10.59,10.6,10.58,10.58,91939.0,9.735,9.7442,9.7258,9.7258,91939.0
2016-10-26 14:50:00,10.58,10.6,10.56,10.6,129660.0,9.7258,9.7442,9.7074,9.7442,129660.0
2016-10-26 14:55:00,10.6,10.62,10.59,10.6,258376.0,9.7442,9.7626,9.735,9.7442,258376.0
2016-10-26 15:00:00,10.6,10.61,10.6,10.6,32673.0,9.7442,9.7534,9.7442,9.7442,32673.0
2016-10-26 15:05:00,10.6,10.61,10.59,10.6,110697.0,9.7442,9.7534,9.735,9.7442,110697.0
2016-10-26 15:10:00,10.61,10.61,10.59,10.59,78619.0,9.7534,9.7534,9.735,9.735,78619.0
2016-10-26 15:15:00,10.59,10.6,10.59,10.6,50038.0,9.735,9.7442,9.735,9.7442,50038.0
2016-10-26 15:20:00,10.59,10.62,10.59,10.61,398584.0,9.735,9.7626,9.735,9.7534,398584.0
2016-10-26 15:25:00,10.61,10.63,10.6,10.62,239791.0,9.7534,9.7718,9.7442,9.7626,239791.0
2016-10-26 15:30:00,10.62,10.63,10.61,10.61,142307.0,9.7626,9.7718,9.7534,9.7534,142307.0
2016-10-26 15:35:00,10.62,10.62,10.6,10.61,83613.0,9.7626,9.7626,9.7442,9.7534,83613.0
2016-10-26 15:40:00,10.61,10.61,10.59,10.6,207753.0,9.7534,9.7534,9.735,9.7442,207753.0
2016-10-26 15:45:00,10.61,10.61,10.55,10.56,657651.0,9.7534,9.7534,9.6982,9.7074,657651.0
2016-10-26 15:50:00,10.56,10.57,10.55,10.57,445874.0,9.7074,9.7166,9.6982,9.7166,445874.0
2016-10-26 15:55:00,10.57,10.58,10.55,10.58,1056216.0,9.7166,9.7258,9.6982,9.7258,1056216.0
2016-10-27 09:30:00,10.64,10.71,10.55,10.67,664600.0,9.781,9.8453,9.6982,9.8085,664600.0
2016-10-27 09:35:00,10.67,10.67,10.59,10.62,542868.0,9.8085,9.8085,9.735,9.7626,542868.0
2016-10-27 09:40:00,10.61,10.64,10.58,10.62,633297.0,9.7534,9.781,9.7258,9.7626,633297.0
2016-10-27 09:45:00,10.63,10.64,10.59,10.6,554253.0,9.7718,9.781,9.735,9.7442,554253.0
2016-10-27 09:50:00,10.6,10.62,10.58,10.58,243717.0,9.7442,9.7626,9.7258,9.7258,243717.0
2016-10-27 09:55:00,10.58,10.66,10.58,10.65,350605.0,9.7258,9.7993,9.7258,9.7901,350605.0
2016-10-27 10:00:00,10.66,10.67,10.57,10.58,325702.0,9.7993,9.8085,9.7166,9.7258,325702.0
2016-10-27 10:05:00,10.57,10.6,10.52,10.57,338048.0,9.7166,9.7442,9.6706,9.7166,338048.0
2016-10-27 10:10:00,10.57,10.57,10.49,10.52,335752.0,9.7166,9.7166,9.6431,9.6706,335752.0
2016-10-27 10:15:00,10.52,10.57,10.5,10.52,213988.0,9.6706,9.7166,9.6523,9.6706,213988.0
2016-10-27 10:20:00,10.52,10.54,10.5,10.51,272329.0,9.6706,9.689,9.6523,9.6614,272329.0
2016-10-27 10:25:00,10.51,10.56,10.5,10.55,170506.0,9.6614,9.7074,9.6523,9.6982,170506.0
2016-10-27 10:30:00,10.55,10.64,10.54,10.62,287445.0,9.6982,9.781,9.689,9.7626,287445.0
2016-10-27 10:35:00,10.62,10.62,10.56,10.58,174488.0,9.7626,9.7626,9.7074,9.7258,174488.0
2016-10-27 10:40:00,10.59,10.62,10.57,10.6,270289.0,9.735,9.7626,9.7166,9.7442,270289.0
2016-10-27 10:45:00,10.6,10.65,10.6,10.65,248966.0,9.7442,9.7901,9.7442,9.7901,248966.0
2016-10-27 10:50:00,10.65,10.65,10.59,10.6,166030.0,9.7901,9.7901,9.735,9.7442,166030.0
2016-10-27 10:55:00,10.59,10.6,10.57,10.59,229864.0,9.735,9.7442,9.7166,9.735,229864.0
2016-10-27 11:00:00,10.59,10.61,10.57,10.59,137893.0,9.735,9.7534,9.7166,9.735,137893.0
2016-10-27 11:05:00,10.59,10.6,10.58,10.59,114573.0,9.735,9.7442,9.7258,9.735,114573.0
2016-10-27 11:10:00,10.59,10.6,10.55,10.56,138971.0,9.735,9.7442,9.6982,9.7074,138971.0
2016-10-27 11:15:00,10.56,10.6,10.55,10.59,181444.0,9.7074,9.7442,9.6982,9.735,181444.0
2016-10-27 11:20:00,10.6,10.62,10.59,10.6,185928.0,9.7442,9.7626,9.735,9.7442,185928.0
2016-10-27 11:25:00,10.6,10.64,10.6,10.62,259468.0,9.7442,9.781,9.7442,9.7626,259468.0
2016-10-27 11:30:00,10.61,10.65,10.59,10.61,296771.0,9.7534,9.7901,9.735,9.7534,296771.0
2016-10-27 11:35:00,10.61,10.64,10.6,10.64,190715.0,9.7534,9.781,9.7442,9.781,190715.0
2016-10-27 11:40:00,10.63,10.64,10.6,10.62,378779.0,9.7718,9.781,9.7442,9.7626,378779.0
2016-10-27 11:45:00,10.62,10.65,10.62,10.64,169402.0,9.7626,9.7901,9.7626,9.781,169402.0
2016-10-27 11:50:00,10.64,10.68,10.64,10.65,237484.0,9.781,9.8177,9.781,9.7901,237484.0
2016-10-27 11:55:00,10.65,10.71,10.65,10.68,294256.0,9.7901,9.8453,9.7901,9.8177,294256.0
2016-10-27 12:00:00,10.69,10.69,10.67,10.68,173780.0,9.8269,9.8269,9.8085,9.8177,173780.0
2016-10-27 12:05:00,10.69,10.73,10.68,10.72,1019632.0,9.8269,9.8637,9.8177,9.8545,1019632.0
2016-10-27 12:10:00,10.71,10.74,10.71,10.71,337951.0,9.8453,9.8729,9.8453,9.8453,337951.0
2016-10-27 12:15:00,10.71,10.75,10.71,10.74,225343.0,9.8453,9.8821,9.8453,9.8729,225343.0
2016-10-27 12:20:00,10.74,10.75,10.69,10.69,413223.0,9.8729,9.8821,9.8269,9.8269,413223.0
2016-10-27 12:25:00,10.7,10.72,10.69,10.71,213265.0,9.8361,9.8545,9.8269,9.8453,213265.0
2016-10-27 12:30:00,10.71,10.75,10.7,10.75,196300.0,9.8453,9.8821,9.8361,9.8821,196300.0
2016-10-27 12:35:00,10.75,10.76,10.73,10.74,254705.0,9.8821,9.8913,9.8637,9.8729,254705.0
2016-10-27 12:40:00,10.74,10.74,10.72,10.73,156359.0,9.8729,9.8729,9.8545,9.8637,156359.0
2016-10-27 12:45:00,10.74,10.76,10.73,10.75,212427.0,9.8729,9.8913,9.8637,9.8821,212427.0
2016-10-27 12:50:00,10.76,10.76,10.74,10.75,124834.0,9.8913,9.8913,9.8729,9.8821,124834.0
2016-10-27 12:55:00,10.74,10.78,10.74,10.78,214549.0,9.8729,9.9096,9.8729,9.9096,214549.0
2016-10-27 13:00:00,10.77,10.79,10.77,10.79,171879.0,9.9005,9.9188,9.9005,9.9188,171879.0
2016-10-27 13:05:00,10.79,10.81,10.73,10.75,805593.0,9.9188,9.9372,9.8637,9.8821,805593.0
2016-10-27 13:10:00,10.74,10.77,10.73,10.74,137984.0,9.8729,9.9005,9.8637,9.8729,137984.0
2016-10-27 13:15:00,10.74,10.75,10.73,10.74,65637.0,9.8729,9.8821,9.8637,9.8729,65637.0
2016-10-27 13:20:00,10.74,10.75,10.73,10.74,89536.0,9.8729,9.8821,9.8637,9.8729,89536.0
2016-10-27 13:25:00,10.74,10.74,10.72,10.74,155393.0,9.8729,9.8729,9.8545,9.8729,155393.0
2016-10-27 13:30:00,10.74,10.74,10.73,10.74,44838.0,9.8729,9.8729,9.8637,9.8729,44838.0
2016-10-27 13:35:00,10.74,10.74,10.71,10.72,318820.0,9.8729,9.8729,9.8453,9.8545,318820.0
2016-10-27 13:40:00,10.73,10.73,10.7,10.72,247324.0,9.8637,9.8637,9.8361,9.8545,247324.0
2016-10-27 13:45:00,10.72,10.75,10.72,10.74,194404.0,9.8545,9.8821,9.8545,9.8729,194404.0
2016-10-27 13:50:00,10.73,10.77,10.73,10.75,146223.0,9.8637,9.9005,9.8637,9.8821,146223.0
2016-10-27 13:55:00,10.75,10.76,10.74,10.75,164994.0,9.8821,9.8913,9.8729,9.8821,164994.0
2016-10-27 14:00:00,10.75,10.79,10.74,10.77,356952.0,9.8821,9.9188,9.8729,9.9005,356952.0
2016-10-27 14:05:00,10.77,10.78,10.77,10.78,91258.0,9.9005,9.9096,9.9005,9.9096,91258.0
2016-10-27 14:10:00,10.78,10.79,10.75,10.78,342445.0,9.9096,9.9188,9.8821,9.9096,342445.0
2016-10-27 14:15:00,10.78,10.79,10.75,10.76,173183.0,9.9096,9.9188,9.8821,9.8913,173183.0
2016-10-27 14:20:00,10.76,10.77,10.75,10.75,153408.0,9.8913,9.9005,9.8821,9.8821,153408.0
2016-10-27 14:25:00,10.75,10.77,10.74,10.75,344799.0,9.8821,9.9005,9.8729,9.8821,344799.0
2016-10-27 14:30:00,10.75,10.75,10.73,10.73,211640.0,9.8821,9.8821,9.8637,9.8637,211640.0
2016-10-27 14:35:00,10.73,10.74,10.7,10.71,379081.0,9.8637,9.8729,9.8361,9.8453,379081.0
2016-10-27 14:40:00,10.71,10.74,10.71,10.72,230772.0,9.8453,9.8729,9.8453,9.8545,230772.0
2016-10-27 14:45:00,10.73,10.73,10.71,10.71,115033.0,9.8637,9.8637,9.8453,9.8453,115033.0
2016-10-27 14:50:00,10.71,10.72,10.7,10.71,253121.0,9.8453,9.8545,9.8361,9.8453,253121.0
2016-10-27 14:55:00,10.71,10.73,10.7,10.73,161391.0,9.8453,9.8637,9.8361,9.8637,161391.0
2016-10-27 15:00:00,10.72,10.74,10.72,10.74,208830.0,9.8545,9.8729,9.8545,9.8729,208830.0
2016-10-27 15:05:00,10.74,10.75,10.73,10.73,267031.0,9.8729,9.8821,9.8637,9.8637,267031.0
2016-10-27 15:10:00,10.74,10.74,10.71,10.71,213887.0,9.8729,9.8729,9.8453,9.8453,213887.0
2016-10-27 15:15:00,10.71,10.71,10.68,10.7,259213.0,9.8453,9.8453,9.8177,9.8361,259213.0
2016-10-27 15:20:00,10.7,10.7,10.68,10.69,254040.0,9.8361,9.8361,9.8177,9.8269,254040.0
2016-10-27 15:25:00,10.69,10.71,10.69,10.71,263712.0,9.8269,9.8453,9.8269,9.8453,263712.0
2016-10-27 15:30:00,10.71,10.71,10.7,10.7,152736.0,9.8453,9.8453,9.8361,9.8361,152736.0
2016-10-27 15:35:00,10.7,10.72,10.7,10.71,255190.0,9.8361,9.8545,9.8361,9.8453,255190.0
2016-10-27 15:40:00,10.71,10.72,10.69,10.7,293420.0,9.8453,9.8545,9.8269,9.8361,293420.0
2016-10-27 15:45:00,10.7,10.7,10.68,10.69,232608.0,9.8361,9.8361,9.8177,9.8269,232608.0
2016-10-27 15:50:00,10.69,10.7,10.68,10.7,369150.0,9.8269,9.8361,9.8177,9.8361,369150.0
2016-10-27 15:55:00,10.7,10.7,10.69,10.7,1056009.0,9.8361,9.8361,9.8269,9.8361,1056009.0
2016-10-28 09:30:00,10.78,11.0,10.76,10.93,1959454.0,9.9096,10.1119,9.8913,10.0475,1959454.0
2016-10-28 09:35:00,10.93,11.04,10.91,11.02,1428937.0,10.0475,10.1487,10.0292,10.1303,1428937.0
2016-10-28 09:40:00,11.01,11.02,10.97,10.99,448832.0,10.1211,10.1303,10.0843,10.1027,448832.0
2016-10-28 09:45:00,10.99,11.01,10.98,11.0,328890.0,10.1027,10.1211,10.0935,10.1119,328890.0
2016-10-28 09:50:00,11.0,11.05,10.99,11.05,783473.0,10.1119,10.1578,10.1027,10.1578,783473.0
2016-10-28 09:55:00,11.05,11.1,11.04,11.07,766387.0,10.1578,10.2038,10.1487,10.1762,766387.0
2016-10-28 10:00:00,11.07,11.16,11.07,11.11,1377391.0,10.1762,10.259,10.1762,10.213,1377391.0
2016-10-28 10:05:00,11.11,11.17,11.08,11.1,615382.0,10.213,10.2682,10.1854,10.2038,615382.0
2016-10-28 10:10:00,11.09,11.15,11.07,11.12,477411.0,10.1946,10.2498,10.1762,10.2222,477411.0
2016-10-28 10:15:00,11.12,11.13,11.06,11.08,338924.0,10.2222,10.2314,10.167,10.1854,338924.0
2016-10-28 10:20:00,11.08,11.13,11.08,11.13,302081.0,10.1854,10.2314,10.1854,10.2314,302081.0
2016-10-28 10:25:00,11.13,11.18,11.1,11.12,942695.0,10.2314,10.2774,10.2038,10.2222,942695.0
2016-10-28 10:30:00,11.12,11.17,11.11,11.13,443684.0,10.2222,10.2682,10.213,10.2314,443684.0
2016-10-28 10:35:00,11.14,11.16,11.12,11.14,319098.0,10.2406,10.259,10.2222,10.2406,319098.0
2016-10-28 10:40:00,11.14,11.15,11.13,11.13,321247.0,10.2406,10.2498,10.2314,10.2314,321247.0
2016-10-28 10:45:00,11.14,11.17,11.13,11.13,777926.0,10.2406,10.2682,10.2314,10.2314,777926.0
2016-10-28 10:50:00,11.14,11.14,11.08,11.08,529169.0,10.2406,10.2406,10.1854,10.1854,529169.0
2016-10-28 10:55:00,11.08,11.13,11.08,11.11,530526.0,10.1854,10.2314,10.1854,10.213,530526.0
2016-10-28 11:00:00,11.11,11.14,11.09,11.14,308359.0,10.213,10.2406,10.1946,10.2406,308359.0
2016-10-28 11:05:00,11.14,11.14,11.09,11.09,429341.0,10.2406,10.2406,10.1946,10.1946,429341.0
2016-10-28 11:10:00,11.09,11.12,11.08,11.09,396027.0,10.1946,10.2222,10.1854,10.1946,396027.0
2016-10-28 11:15:00,11.09,11.1,11.06,11.09,333280.0,10.1946,10.2038,10.167,10.1946,333280.0
2016-10-28 11:20:00,11.09,11.1,11.06,11.07,302843.0,10.1946,10.2038,10.167,10.1762,302843.0
2016-10-28 11:25:00,11.06,11.08,11.04,11.07,389892.0,10.167,10.1854,10.1487,10.1762,389892.0
2016-10-28 11:30:00,11.07,11.12,11.06,11.07,385875.0,10.1762,10.2222,10.167,10.1762,385875.0
2016-10-28 11:35:00,11.07,11.08,11.05,11.05,169363.0,10.1762,10.1854,10.1578,10.1578,169363.0
2016-10-28 11:40:00,11.05,11.06,11.04,11.04,341295.0,10.1578,10.167,10.1487,10.1487,341295.0
2016-10-28 11:45:00,11.04,11.08,11.04,11.07,276309.0,10.1487,10.1854,10.1487,10.1762,276309.0
2016-10-28 11:50:00,11.06,11.1,11.05,11.1,288308.0,10.167,10.2038,10.1578,10.2038,288308.0
2016-10-28 11:55:00,11.1,11.1,11.05,11.07,183099.0,10.2038,10.2038,10.1578,10.1762,183099.0
2016-10-28 12:00:00,11.08,11.1,11.07,11.09,177299.0,10.1854,10.2038,10.1762,10.1946,177299.0
2016-10-28 12:05:00,11.1,11.11,11.08,11.1,413125.0,10.2038,10.213,10.1854,10.2038,413125.0
2016-10-28 12:10:00,11.1,11.12,11.09,11.1,165290.0,10.2038,10.2222,10.1946,10.2038,165290.0
2016-10-28 12:15:00,11.09,11.11,11.09,11.1,87636.0,10.1946,10.213,10.1946,10.2038,87636.0
2016-10-28 12:20:00,11.11,11.11,11.04,11.06,487826.0,10.213,10.213,10.1487,10.167,487826.0
2016-10-28 12:25:00,11.06,11.06,11.04,11.04,99750.0,10.167,10.167,10.1487,10.1487,99750.0
2016-10-28 12:30:00,11.05,11.06,11.04,11.04,157598.0,10.1578,10.167,10.1487,10.1487,157598.0
2016-10-28 12:35:00,11.05,11.05,11.04,11.04,96383.0,10.1578,10.1578,10.1487,10.1487,96383.0
2016-10-28 12:40:00,11.04,11.05,11.0,11.01,462275.0,10.1487,10.1578,10.1119,10.1211,462275.0
2016-10-28 12:45:00,11.01,11.04,10.99,11.0,419054.0,10.1211,10.1487,10.1027,10.1119,419054.0
2016-10-28 12:50:00,11.0,11.01,10.99,11.0,294208.0,10.1119,10.1211,10.1027,10.1119,294208.0
2016-10-28 12:55:00,11.0,11.0,10.97,10.98,126004.0,10.1119,10.1119,10.0843,10.0935,126004.0
2016-10-28 13:00:00,10.97,11.0,10.94,10.96,408746.0,10.0843,10.1119,10.0567,10.0751,408746.0
2016-10-28 13:05:00,10.96,10.98,10.93,10.94,507338.0,10.0751,10.0935,10.0475,10.0567,507338.0
2016-10-28 13:10:00,10.94,10.97,10.92,10.95,311992.0,10.0567,10.0843,10.0383,10.0659,311992.0
2016-10-28 13:15:00,10.95,10.96,10.93,10.94,207962.0,10.0659,10.0751,10.0475,10.0567,207962.0
2016-10-28 13:20:00,10.94,10.96,10.9,10.92,276335.0,10.0567,10.0751,10.02,10.0383,276335.0
2016-10-28 13:25:00,10.91,10.96,10.91,10.94,266670.0,10.0292,10.0751,10.0292,10.0567,266670.0
2016-10-28 13:30:00,10.94,10.95,10.91,10.93,246443.0,10.0567,10.0659,10.0292,10.0475,246443.0
2016-10-28 13:35:00,10.93,10.94,10.89,10.9,304490.0,10.0475,10.0567,10.0108,10.02,304490.0
2016-10-28 13:40:00,10.9,10.93,10.89,10.92,145560.0,10.02,10.0475,10.0108,10.0383,145560.0
2016-10-28 13:45:00,10.91,10.93,10.9,10.92,154639.0,10.0292,10.0475,10.02,10.0383,154639.0
2016-10-28 13:50:00,10.92,10.92,10.82,10.82,607992.0,10.0383,10.0383,9.9464,9.9464,607992.0
2016-10-28 13:55:00,10.83,10.84,10.79,10.79,313175.0,9.9556,9.9648,9.9188,9.9188,313175.0
2016-10-28 14:00:00,10.8,10.84,10.79,10.83,466359.0,9.928,9.9648,9.9188,9.9556,466359.0
2016-10-28 14:05:00,10.84,10.85,10.81,10.82,620788.0,9.9648,9.974,9.9372,9.9464,620788.0
2016-10-28 14:10:00,10.83,10.84,10.81,10.84,292808.0,9.9556,9.9648,9.9372,9.9648,292808.0
2016-10-28 14:15:00,10.83,10.89,10.83,10.88,550714.0,9.9556,10.0108,9.9556,10.0016,550714.0
2016-10-28 14:20:00,10.88,10.9,10.87,10.88,226715.0,10.0016,10.02,9.9924,10.0016,226715.0
2016-10-28 14:25:00,10.87,10.89,10.86,10.88,162921.0,9.9924,10.0108,9.9832,10.0016,162921.0
2016-10-28 14:30:00,10.88,10.92,10.86,10.91,225245.0,10.0016,10.0383,9.9832,10.0292,225245.0
2016-10-28 14:35:00,10.9,10.93,10.9,10.91,188507.0,10.02,10.0475,10.02,10.0292,188507.0
2016-10-28 14:40:00,10.92,10.92,10.89,10.9,232966.0,10.0383,10.0383,10.0108,10.02,232966.0
2016-10-28 14:45:00,10.9,10.92,10.89,10.92,144793.0,10.02,10.0383,10.0108,10.0383,144793.0
2016-10-28 14:50:00,10.91,10.93,10.88,10.88,266536.0,10.0292,10.0475,10.0016,10.0016,266536.0
2016-10-28 14:55:00,10.88,10.91,10.87,10.9,376958.0,10.0016,10.0292,9.9924,10.02,376958.0
2016-10-28 15:00:00,10.9,10.91,10.86,10.87,298467.0,10.02,10.0292,9.9832,9.9924,298467.0
2016-10-28 15:05:00,10.87,10.88,10.86,10.88,139968.0,9.9924,10.0016,9.9832,10.0016,139968.0
2016-10-28 15:10:00,10.88,10.9,10.87,10.9,131730.0,10.0016,10.02,9.9924,10.02,131730.0
2016-10-28 15:15:00,10.9,10.9,10.87,10.89,231812.0,10.02,10.02,9.9924,10.0108,231812.0
2016-10-28 15:20:00,10.89,10.92,10.89,10.92,246604.0,10.0108,10.0383,10.0108,10.0383,246604.0
2016-10-28 15:25:00,10.92,10.99,10.92,10.99,496376.0,10.0383,10.1027,10.0383,10.1027,496376.0
2016-10-28 15:30:00,10.99,10.99,10.95,10.96,378215.0,10.1027,10.1027,10.0659,10.0751,378215.0
2016-10-28 15:35:00,10.96,10.96,10.88,10.92,957883.0,10.0751,10.0751,10.0016,10.0383,957883.0
2016-10-28 15:40:00,10.92,10.94,10.9,10.92,831277.0,10.0383,10.0567,10.02,10.0383,831277.0
2016-10-28 15:45:00,10.93,10.93,10.89,10.93,703878.0,10.0475,10.0475,10.0108,10.0475,703878.0
2016-10-28 15:50:00,10.93,10.93,10.91,10.91,505748.0,10.0475,10.0475,10.0292,10.0292,505748.0
2016-10-28 15:55:00,10.92,10.95,10.91,10.94,2647593.0,10.0383,10.0659,10.0292,10.0567,2647593.0
2016-10-31 09:30:00,10.97,11.0,10.86,10.88,790755.0,10.0843,10.1119,9.9832,10.0016,790755.0
2016-10-31 09:35:00,10.88,10.94,10.85,10.9,849183.0,10.0016,10.0567,9.974,10.02,849183.0
2016-10-31 09:40:00,10.9,10.92,10.86,10.89,533595.0,10.02,10.0383,9.9832,10.0108,533595.0
2016-10-31 09:45:00,10.89,10.99,10.89,10.97,502769.0,10.0108,10.1027,10.0108,10.0843,502769.0
2016-10-31 09:50:00,10.96,11.0,10.94,10.97,373004.0,10.0751,10.1119,10.0567,10.0843,373004.0
2016-10-31 09:55:00,10.97,11.01,10.95,10.99,311434.0,10.0843,10.1211,10.0659,10.1027,311434.0
2016-10-31 10:00:00,10.99,11.03,10.98,11.01,395912.0,10.1027,10.1395,10.0935,10.1211,395912.0
2016-10-31 10:05:00,11.01,11.03,10.99,11.0,220581.0,10.1211,10.1395,10.1027,10.1119,220581.0
2016-10-31 10:10:00,11.0,11.04,10.97,11.01,225446.0,10.1119,10.1487,10.0843,10.1211,225446.0
2016-10-31 10:15:00,11.01,11.03,11.0,11.0,115533.0,10.1211,10.1395,10.1119,10.1119,115533.0
2016-10-31 10:20:00,11.01,11.06,11.0,11.01,218246.0,10.1211,10.167,10.1119,10.1211,218246.0
2016-10-31 10:25:00,11.01,11.04,11.0,11.04,136487.0,10.1211,10.1487,10.1119,10.1487,136487.0
2016-10-31 10:30:00,11.04,11.04,10.99,11.0,295722.0,10.1487,10.1487,10.1027,10.1119,295722.0
2016-10-31 10:35:00,11.0,11.0,10.96,10.98,341166.0,10.1119,10.1119,10.0751,10.0935,341166.0
2016-10-31 10:40:00,10.98,10.98,10.92,10.94,300981.0,10.0935,10.0935,10.0383,10.0567,300981.0
2016-10-31 10:45:00,10.94,10.96,10.93,10.95,280640.0,10.0567,10.0751,10.0475,10.0659,280640.0
2016-10-31 10:50:00,10.95,10.96,10.92,10.96,339010.0,10.0659,10.0751,10.0383,10.0751,339010.0
2016-10-31 10:55:00,10.96,10.99,10.9,10.93,298103.0,10.0751,10.1027,10.02,10.0475,298103.0
2016-10-31 11:00:00,10.93,10.96,10.92,10.95,253903.0,10.0475,10.0751,10.0383,10.0659,253903.0
2016-10-31 11:05:00,10.96,10.98,10.95,10.97,266421.0,10.0751,10.0935,10.0659,10.0843,266421.0
2016-10-31 11:10:00,10.96,11.0,10.96,10.98,182364.0,10.0751,10.1119,10.0751,10.0935,182364.0
2016-10-31 11:15:00,10.99,11.02,10.97,11.02,230810.0,10.1027,10.1303,10.0843,10.1303,230810.0
2016-10-31 11:20:00,11.02,11.05,11.0,11.04,194875.0,10.1303,10.1578,10.1119,10.1487,194875.0
2016-10-31 11:25:00,11.04,11.06,11.03,11.04,324511.0,10.1487,10.167,10.1395,10.1487,324511.0
2016-10-31 11:30:00,11.04,11.06,11.02,11.02,196863.0,10.1487,10.167,10.1303,10.1303,196863.0
2016-10-31 11:35:00,11.03,11.05,11.02,11.04,71894.0,10.1395,10.1578,10.1303,10.1487,71894.0
2016-10-31 11:40:00,11.04,11.05,11.01,11.02,177705.0,10.1487,10.1578,10.1211,10.1303,177705.0
2016-10-31 11:45:00,11.03,11.04,11.02,11.04,130493.0,10.1395,10.1487,10.1303,10.1487,130493.0
2016-10-31 11:50:00,11.03,11.06,11.03,11.05,183894.0,10.1395,10.167,10.1395,10.1578,183894.0
2016-10-31 11:55:00,11.05,11.12,11.05,11.12,417734.0,10.1578,10.2222,10.1578,10.2222,417734.0
2016-10-31 12:00:00,11.12,11.12,11.1,11.1,228106.0,10.2222,10.2222,10.2038,10.2038,228106.0
2016-10-31 12:05:00,11.1,11.11,11.08,11.1,340512.0,10.2038,10.213,10.1854,10.2038,340512.0
2016-10-31 12:10:00,11.1,11.16,11.09,11.14,652509.0,10.2038,10.259,10.1946,10.2406,652509.0
2016-10-31 12:15:00,11.14,11.15,11.13,11.14,185791.0,10.2406,10.2498,10.2314,10.2406,185791.0
2016-10-31 12:20:00,11.15,11.17,11.14,11.15,423736.0,10.2498,10.2682,10.2406,10.2498,423736.0
2016-10-31 12:25:00,11.15,11.16,11.11,11.13,329187.0,10.2498,10.259,10.213,10.2314,329187.0
2016-10-31 12:30:00,11.13,11.15,11.12,11.13,189539.0,10.2314,10.2498,10.2222,10.2314,189539.0
2016-10-31 12:35:00,11.13,11.14,11.12,11.14,135052.0,10.2314,10.2406,10.2222,10.2406,135052.0
2016-10-31 12:40:00,11.14,11.17,11.13,11.16,247657.0,10.2406,10.2682,10.2314,10.259,247657.0
2016-10-31 12:45:00,11.16,11.18,11.15,11.16,368407.0,10.259,10.2774,10.2498,10.259,368407.0
2016-10-31 12:50:00,11.17,11.18,11.16,11.17,502706.0,10.2682,10.2774,10.259,10.2682,502706.0
2016-10-31 12:55:00,11.18,11.18,11.12,11.13,304642.0,10.2774,10.2774,10.2222,10.2314,304642.0
2016-10-31 13:00:00,11.12,11.13,11.08,11.09,293597.0,10.2222,10.2314,10.1854,10.1946,293597.0
2016-10-31 13:05:00,11.09,11.1,11.06,11.08,225618.0,10.1946,10.2038,10.167,10.1854,225618.0
2016-10-31 13:10:00,11.07,11.08,11.04,11.07,351305.0,10.1762,10.1854,10.1487,10.1762,351305.0
2016-10-31 13:15:00,11.07,11.08,11.03,11.04,118112.0,10.1762,10.1854,10.1395,10.1487,118112.0
2016-10-31 13:20:00,11.05,11.06,11.02,11.04,125486.0,10.1578,10.167,10.1303,10.1487,125486.0
2016-10-31 13:25:00,11.04,11.08,11.03,11.07,124649.0,10.1487,10.1854,10.1395,10.1762,124649.0
2016-10-31 13:30:00,11.07,11.1,11.06,11.1,103024.0,10.1762,10.2038,10.167,10.2038,103024.0
2016-10-31 13:35:00,11.1,11.1,11.08,11.1,64701.0,10.2038,10.2038,10.1854,10.2038,64701.0
2016-10-31 13:40:00,11.1,11.13,11.09,11.12,136810.0,10.2038,10.2314,10.1946,10.2222,136810.0
2016-10-31 13:45:00,11.12,11.13,11.11,11.13,62572.0,10.2222,10.2314,10.213,10.2314,62572.0
2016-10-31 13:50:00,11.13,11.14,11.11,11.12,134075.0,10.2314,10.2406,10.213,10.2222,134075.0
2016-10-31 13:55:00,11.12,11.13,11.1,11.12,116109.0,10.2222,10.2314,10.2038,10.2222,116109.0
2016-10-31 14:00:00,11.12,11.14,11.11,11.13,333590.0,10.2222,10.2406,10.213,10.2314,333590.0
2016-10-31 14:05:00,11.13,11.15,11.13,11.14,144416.0,10.2314,10.2498,10.2314,10.2406,144416.0
2016-10-31 14:10:00,11.14,11.15,11.1,11.12,226392.0,10.2406,10.2498,10.2038,10.2222,226392.0
2016-10-31 14:15:00,11.12,11.13,11.11,11.12,105879.0,10.2222,10.2314,10.213,10.2222,105879.0
2016-10-31 14:20:00,11.11,11.13,11.1,11.13,168050.0,10.213,10.2314,10.2038,10.2314,168050.0
2016-10-31 14:25:00,11.13,11.16,11.12,11.13,309611.0,10.2314,10.259,10.2222,10.2314,309611.0
2016-10-31 14:30:00,11.13,11.16,11.12,11.16,165500.0,10.2314,10.259,10.2222,10.259,165500.0
2016-10-31 14:35:00,11.16,11.2,11.14,11.18,434866.0,10.259,10.2957,10.2406,10.2774,434866.0
2016-10-31 14:40:00,11.19,11.19,11.17,11.19,163240.0,10.2865,10.2865,10.2682,10.2865,163240.0
2016-10-31 14:45:00,11.19,11.19,11.17,11.18,329575.0,10.2865,10.2865,10.2682,10.2774,329575.0
2016-10-31 14:50:00,11.19,11.19,11.16,11.17,304410.0,10.2865,10.2865,10.259,10.2682,304410.0
2016-10-31 14:55:00,11.16,11.18,11.16,11.18,310958.0,10.259,10.2774,10.259,10.2774,310958.0
2016-10-31 15:00:00,11.18,11.18,11.14,11.14,384478.0,10.2774,10.2774,10.2406,10.2406,384478.0
2016-10-31 15:05:00,11.14,11.16,11.12,11.13,597153.0,10.2406,10.259,10.2222,10.2314,597153.0
2016-10-31 15:10:00,11.13,11.14,11.13,11.13,107981.0,10.2314,10.2406,10.2314,10.2314,107981.0
2016-10-31 15:15:00,11.13,11.14,11.12,11.13,476638.0,10.2314,10.2406,10.2222,10.2314,476638.0
2016-10-31 15:20:00,11.13,11.15,11.12,11.15,306868.0,10.2314,10.2498,10.2222,10.2498,306868.0
2016-10-31 15:25:00,11.14,11.16,11.14,11.16,272197.0,10.2406,10.259,10.2406,10.259,272197.0
2016-10-31 15:30:00,11.16,11.18,11.15,11.18,426848.0,10.259,10.2774,10.2498,10.2774,426848.0
2016-10-31 15:35:00,11.18,11.18,11.14,11.14,539738.0,10.2774,10.2774,10.2406,10.2406,539738.0
2016-10-31 15:40:00,11.15,11.16,11.14,11.16,278406.0,10.2498,10.259,10.2406,10.259,278406.0
2016-10-31 15:45:00,11.16,11.19,11.15,11.18,503123.0,10.259,10.2865,10.2498,10.2774,503123.0
2016-10-31 15:50:00,11.18,11.18,11.14,11.16,773787.0,10.2774,10.2774,10.2406,10.259,773787.0
2016-10-31 15:55:00,11.16,11.19,11.15,11.19,1482812.0,10.259,10.2865,10.2498,10.2865,1482812.0
2016-11-01 09:30:00,11.3,11.37,11.27,11.29,1292271.0,10.3877,10.452,10.3601,10.3785,1292271.0
2016-11-01 09:35:00,11.28,11.32,11.26,11.27,440117.0,10.3693,10.406,10.3509,10.3601,440117.0
2016-11-01 09:40:00,11.27,11.28,11.2,11.24,532021.0,10.3601,10.3693,10.2957,10.3325,532021.0
2016-11-01 09:45:00,11.24,11.27,11.2,11.2,426912.0,10.3325,10.3601,10.2957,10.2957,426912.0
2016-11-01 09:50:00,11.21,11.21,11.17,11.19,520921.0,10.3049,10.3049,10.2682,10.2865,520921.0
2016-11-01 09:55:00,11.18,11.24,11.16,11.16,362233.0,10.2774,10.3325,10.259,10.259,362233.0
2016-11-01 10:00:00,11.17,11.2,11.14,11.16,348883.0,10.2682,10.2957,10.2406,10.259,348883.0
2016-11-01 10:05:00,11.17,11.17,11.08,11.08,407228.0,10.2682,10.2682,10.1854,10.1854,407228.0
2016-11-01 10:10:00,11.09,11.17,11.08,11.13,376530.0,10.1946,10.2682,10.1854,10.2314,376530.0
2016-11-01 10:15:00,11.13,11.22,11.13,11.18,414289.0,10.2314,10.3141,10.2314,10.2774,414289.0
2016-11-01 10:20:00,11.18,11.21,11.16,11.18,280831.0,10.2774,10.3049,10.259,10.2774,280831.0
2016-11-01 10:25:00,11.17,11.18,11.14,11.16,283346.0,10.2682,10.2774,10.2406,10.259,283346.0
2016-11-01 10:30:00,11.15,11.2,11.14,11.17,219926.0,10.2498,10.2957,10.2406,10.2682,219926.0
2016-11-01 10:35:00,11.17,11.2,11.13,11.15,452007.0,10.2682,10.2957,10.2314,10.2498,452007.0
2016-11-01 10:40:00,11.15,11.18,11.14,11.16,183437.0,10.2498,10.2774,10.2406,10.259,183437.0
2016-11-01 10:45:00,11.16,11.17,11.13,11.16,250293.0,10.259,10.2682,10.2314,10.259,250293.0
2016-11-01 10:50:00,11.15,11.17,11.12,11.17,167038.0,10.2498,10.2682,10.2222,10.2682,167038.0
2016-11-01 10:55:00,11.17,11.24,11.16,11.24,357080.0,10.2682,10.3325,10.259,10.3325,357080.0
2016-11-01 11:00:00,11.24,11.24,11.21,11.24,197066.0,10.3325,10.3325,10.3049,10.3325,197066.0
2016-11-01 11:05:00,11.24,11.3,11.23,11.3,450560.0,10.3325,10.3877,10.3233,10.3877,450560.0
2016-11-01 11:10:00,11.3,11.32,11.27,11.28,609812.0,10.3877,10.406,10.3601,10.3693,609812.0
2016-11-01 11:15:00,11.28,11.31,11.27,11.3,490783.0,10.3693,10.3969,10.3601,10.3877,490783.0
2016-11-01 11:20:00,11.31,11.31,11.25,11.29,305648.0,10.3969,10.3969,10.3417,10.3785,305648.0
2016-11-01 11:25:00,11.29,11.29,11.26,11.26,230322.0,10.3785,10.3785,10.3509,10.3509,230322.0
2016-11-01 11:30:00,11.26,11.27,11.21,11.27,265090.0,10.3509,10.3601,10.3049,10.3601,265090.0
2016-11-01 11:35:00,11.26,11.27,11.24,11.25,223328.0,10.3509,10.3601,10.3325,10.3417,223328.0
2016-11-01 11:40:00,11.24,11.3,11.21,11.29,324417.0,10.3325,10.3877,10.3049,10.3785,324417.0
2016-11-01 11:45:00,11.28,11.29,11.24,11.25,206550.0,10.3693,10.3785,10.3325,10.3417,206550.0
2016-11-01 11:50:00,11.25,11.27,11.24,11.26,202395.0,10.3417,10.3601,10.3325,10.3509,202395.0
2016-11-01 11:55:00,11.26,11.26,11.21,11.22,321296.0,10.3509,10.3509,10.3049,10.3141,321296.0
2016-11-01 12:00:00,11.23,11.27,11.23,11.27,315227.0,10.3233,10.3601,10.3233,10.3601,315227.0
2016-11-01 12:05:00,11.26,11.27,11.21,11.22,182573.0,10.3509,10.3601,10.3049,10.3141,182573.0
2016-11-01 12:10:00,11.21,11.24,11.2,11.24,137206.0,10.3049,10.3325,10.2957,10.3325,137206.0
2016-11-01 12:15:00,11.23,11.25,11.2,11.23,197801.0,10.3233,10.3417,10.2957,10.3233,197801.0
2016-11-01 12:20:00,11.24,11.24,11.2,11.23,247661.0,10.3325,10.3325,10.2957,10.3233,247661.0
2016-11-01 12:25:00,11.23,11.23,11.2,11.21,222495.0,10.3233,10.3233,10.2957,10.3049,222495.0
2016-11-01 12:30:00,11.21,11.23,11.21,11.23,141051.0,10.3049,10.3233,10.3049,10.3233,141051.0
2016-11-01 12:35:00,11.23,11.25,11.21,11.23,272064.0,10.3233,10.3417,10.3049,10.3233,272064.0
2016-11-01 12:40:00,11.23,11.26,11.22,11.25,261045.0,10.3233,10.3509,10.3141,10.3417,261045.0
2016-11-01 12:45:00,11.25,11.25,11.21,11.23,192268.0,10.3417,10.3417,10.3049,10.3233,192268.0
2016-11-01 12:50:00,11.23,11.24,11.22,11.24,136316.0,10.3233,10.3325,10.3141,10.3325,136316.0
2016-11-01 12:55:00,11.24,11.26,11.23,11.25,218941.0,10.3325,10.3509,10.3233,10.3417,218941.0
2016-11-01 13:00:00,11.24,11.26,11.24,11.26,134512.0,10.3325,10.3509,10.3325,10.3509,134512.0
2016-11-01 13:05:00,11.26,11.26,11.23,11.26,375687.0,10.3509,10.3509,10.3233,10.3509,375687.0
2016-11-01 13:10:00,11.26,11.26,11.23,11.23,345541.0,10.3509,10.3509,10.3233,10.3233,345541.0
2016-11-01 13:15:00,11.23,11.24,11.18,11.19,309307.0,10.3233,10.3325,10.2774,10.2865,309307.0
2016-11-01 13:20:00,11.18,11.22,11.16,11.21,204898.0,10.2774,10.3141,10.259,10.3049,204898.0
2016-11-01 13:25:00,11.22,11.22,11.19,11.2,194485.0,10.3141,10.3141,10.2865,10.2957,194485.0
2016-11-01 13:30:00,11.19,11.2,11.15,11.16,167270.0,10.2865,10.2957,10.2498,10.259,167270.0
2016-11-01 13:35:00,11.16,11.17,11.12,11.14,174321.0,10.259,10.2682,10.2222,10.2406,174321.0
2016-11-01 13:40:00,11.13,11.15,11.11,11.14,145677.0,10.2314,10.2498,10.213,10.2406,145677.0
2016-11-01 13:45:00,11.13,11.14,11.12,11.12,88271.0,10.2314,10.2406,10.2222,10.2222,88271.0
2016-11-01 13:50:00,11.13,11.13,11.11,11.12,115645.0,10.2314,10.2314,10.213,10.2222,115645.0
2016-11-01 13:55:00,11.13,11.13,11.1,11.12,154691.0,10.2314,10.2314,10.2038,10.2222,154691.0
2016-11-01 14:00:00,11.12,11.15,11.11,11.14,175896.0,10.2222,10.2498,10.213,10.2406,175896.0
2016-11-01 14:05:00,11.14,11.14,11.09,11.11,245165.0,10.2406,10.2406,10.1946,10.213,245165.0
2016-11-01 14:10:00,11.11,11.11,11.09,11.09,108369.0,10.213,10.213,10.1946,10.1946,108369.0
2016-11-01 14:15:00,11.1,11.1,11.02,11.04,802006.0,10.2038,10.2038,10.1303,10.1487,802006.0
2016-11-01 14:20:00,11.04,11.06,11.03,11.04,149747.0,10.1487,10.167,10.1395,10.1487,149747.0
2016-11-01 14:25:00,11.04,11.12,11.04,11.1,283902.0,10.1487,10.2222,10.1487,10.2038,283902.0
2016-11-01 14:30:00,11.09,11.12,11.08,11.11,163130.0,10.1946,10.2222,10.1854,10.213,163130.0
2016-11-01 14:35:00,11.11,11.13,11.09,11.13,260388.0,10.213,10.2314,10.1946,10.2314,260388.0
2016-11-01 14:40:00,11.13,11.13,11.08,11.1,237023.0,10.2314,10.2314,10.1854,10.2038,237023.0
2016-11-01 14:45:00,11.11,11.12,11.1,11.11,65162.0,10.213,10.2222,10.2038,10.213,65162.0
2016-11-01 14:50:00,11.12,11.17,11.09,11.17,201227.0,10.2222,10.2682,10.1946,10.2682,201227.0
2016-11-01 14:55:00,11.17,11.18,11.11,11.13,230422.0,10.2682,10.2774,10.213,10.2314,230422.0
2016-11-01 15:00:00,11.13,11.15,11.11,11.11,179675.0,10.2314,10.2498,10.213,10.213,179675.0
2016-11-01 15:05:00,11.11,11.14,11.11,11.14,128804.0,10.213,10.2406,10.213,10.2406,128804.0
2016-11-01 15:10:00,11.14,11.14,11.11,11.13,165470.0,10.2406,10.2406,10.213,10.2314,165470.0
2016-11-01 15:15:00,11.13,11.18,11.12,11.18,216976.0,10.2314,10.2774,10.2222,10.2774,216976.0
2016-11-01 15:20:00,11.18,11.18,11.13,11.14,205247.0,10.2774,10.2774,10.2314,10.2406,205247.0
2016-11-01 15:25:00,11.14,11.17,11.14,11.17,162148.0,10.2406,10.2682,10.2406,10.2682,162148.0
2016-11-01 15:30:00,11.17,11.17,11.14,11.16,254952.0,10.2682,10.2682,10.2406,10.259,254952.0
2016-11-01 15:35:00,11.16,11.19,11.15,11.19,228067.0,10.259,10.2865,10.2498,10.2865,228067.0
2016-11-01 15:40:00,11.19,11.2,11.15,11.16,360947.0,10.2865,10.2957,10.2498,10.259,360947.0
2016-11-01 15:45:00,11.15,11.2,11.15,11.18,675588.0,10.2498,10.2957,10.2498,10.2774,675588.0
2016-11-01 15:50:00,11.17,11.18,11.14,11.16,736271.0,10.2682,10.2774,10.2406,10.259,736271.0
2016-11-01 15:55:00,11.16,11.17,11.14,11.15,863887.0,10.259,10.2682,10.2406,10.2498,863887.0
2016-11-02 09:30:00,10.99,11.2,10.96,11.13,665017.0,10.1027,10.2957,10.0751,10.2314,665017.0
2016-11-02 09:35:00,11.13,11.17,11.11,11.13,323435.0,10.2314,10.2682,10.213,10.2314,323435.0
2016-11-02 09:40:00,11.13,11.18,11.12,11.17,218051.0,10.2314,10.2774,10.2222,10.2682,218051.0
2016-11-02 09:45:00,11.17,11.2,11.13,11.18,189992.0,10.2682,10.2957,10.2314,10.2774,189992.0
2016-11-02 09:50:00,11.19,11.22,11.15,11.16,273547.0,10.2865,10.3141,10.2498,10.259,273547.0
2016-11-02 09:55:00,11.16,11.21,11.15,11.19,176002.0,10.259,10.3049,10.2498,10.2865,176002.0
2016-11-02 10:00:00,11.19,11.22,11.16,11.18,261084.0,10.2865,10.3141,10.259,10.2774,261084.0
2016-11-02 10:05:00,11.19,11.21,11.17,11.18,182787.0,10.2865,10.3049,10.2682,10.2774,182787.0
2016-11-02 10:10:00,11.19,11.21,11.18,11.19,147855.0,10.2865,10.3049,10.2774,10.2865,147855.0
2016-11-02 10:15:00,11.19,11.2,11.12,11.15,271640.0,10.2865,10.2957,10.2222,10.2498,271640.0
2016-11-02 10:20:00,11.15,11.15,11.08,11.09,195545.0,10.2498,10.2498,10.1854,10.1946,195545.0
2016-11-02 10:25:00,11.09,11.13,11.06,11.13,356688.0,10.1946,10.2314,10.167,10.2314,356688.0
2016-11-02 10:30:00,11.13,11.14,10.98,10.98,543069.0,10.2314,10.2406,10.0935,10.0935,543069.0
2016-11-02 10:35:00,10.98,11.06,10.93,11.05,263941.0,10.0935,10.167,10.0475,10.1578,263941.0
2016-11-02 10:40:00,11.04,11.11,11.04,11.07,245615.0,10.1487,10.213,10.1487,10.1762,245615.0
2016-11-02 10:45:00,11.07,11.08,11.02,11.03,347798.0,10.1762,10.1854,10.1303,10.1395,347798.0
2016-11-02 10:50:00,11.03,11.05,10.98,11.02,232178.0,10.1395,10.1578,10.0935,10.1303,232178.0
2016-11-02 10:55:00,11.02,11.03,10.99,11.0,84655.0,10.1303,10.1395,10.1027,10.1119,84655.0
2016-11-02 11:00:00,11.0,11.01,10.96,10.96,371565.0,10.1119,10.1211,10.0751,10.0751,371565.0
2016-11-02 11:05:00,10.96,10.98,10.95,10.96,428525.0,10.0751,10.0935,10.0659,10.0751,428525.0
2016-11-02 11:10:00,10.96,10.99,10.93,10.96,1274114.0,10.0751,10.1027,10.0475,10.0751,1274114.0
2016-11-02 11:15:00,10.95,10.97,10.92,10.93,356325.0,10.0659,10.0843,10.0383,10.0475,356325.0
2016-11-02 11:20:00,10.93,10.99,10.92,10.99,1030694.0,10.0475,10.1027,10.0383,10.1027,1030694.0
2016-11-02 11:25:00,10.99,11.03,10.98,10.99,463669.0,10.1027,10.1395,10.0935,10.1027,463669.0
2016-11-02 11:30:00,10.99,10.99,10.94,10.96,260245.0,10.1027,10.1027,10.0567,10.0751,260245.0
2016-11-02 11:35:00,10.96,10.96,10.93,10.95,386981.0,10.0751,10.0751,10.0475,10.0659,386981.0
2016-11-02 11:40:00,10.95,10.99,10.94,10.99,421333.0,10.0659,10.1027,10.0567,10.1027,421333.0
2016-11-02 11:45:00,10.99,11.05,10.99,11.04,272258.0,10.1027,10.1578,10.1027,10.1487,272258.0
2016-11-02 11:50:00,11.04,11.05,11.0,11.01,142822.0,10.1487,10.1578,10.1119,10.1211,142822.0
2016-11-02 11:55:00,11.01,11.02,10.99,11.0,218113.0,10.1211,10.1303,10.1027,10.1119,218113.0
2016-11-02 12:00:00,10.99,11.0,10.98,11.0,152177.0,10.1027,10.1119,10.0935,10.1119,152177.0
2016-11-02 12:05:00,11.0,11.01,10.98,11.0,101518.0,10.1119,10.1211,10.0935,10.1119,101518.0
2016-11-02 12:10:00,11.0,11.01,10.98,10.98,84121.0,10.1119,10.1211,10.0935,10.0935,84121.0
2016-11-02 12:15:00,10.98,11.01,10.97,11.01,103936.0,10.0935,10.1211,10.0843,10.1211,103936.0
2016-11-02 12:20:00,11.0,11.01,10.98,11.0,150888.0,10.1119,10.1211,10.0935,10.1119,150888.0
2016-11-02 12:25:00,11.01,11.01,10.97,10.97,115775.0,10.1211,10.1211,10.0843,10.0843,115775.0
2016-11-02 12:30:00,10.98,10.98,10.94,10.94,79589.0,10.0935,10.0935,10.0567,10.0567,79589.0
2016-11-02 12:35:00,10.94,10.96,10.93,10.95,139791.0,10.0567,10.0751,10.0475,10.0659,139791.0
2016-11-02 12:40:00,10.95,10.96,10.93,10.96,122042.0,10.0659,10.0751,10.0475,10.0751,122042.0
2016-11-02 12:45:00,10.96,10.97,10.95,10.96,149793.0,10.0751,10.0843,10.0659,10.0751,149793.0
2016-11-02 12:50:00,10.96,10.96,10.94,10.96,125547.0,10.0751,10.0751,10.0567,10.0751,125547.0
2016-11-02 12:55:00,10.96,10.97,10.95,10.97,111772.0,10.0751,10.0843,10.0659,10.0843,111772.0
2016-11-02 13:00:00,10.97,10.99,10.96,10.96,145413.0,10.0843,10.1027,10.0751,10.0751,145413.0
2016-11-02 13:05:00,10.97,10.97,10.93,10.95,109954.0,10.0843,10.0843,10.0475,10.0659,109954.0
2016-11-02 13:10:00,10.94,10.95,10.91,10.91,150740.0,10.0567,10.0659,10.0292,10.0292,150740.0
2016-11-02 13:15:00,10.92,10.93,10.86,10.86,353244.0,10.0383,10.0475,9.9832,9.9832,353244.0
2016-11-02 13:20:00,10.86,10.88,10.85,10.88,192725.0,9.9832,10.0016,9.974,10.0016,192725.0
2016-11-02 13:25:00,10.87,10.88,10.85,10.86,184968.0,9.9924,10.0016,9.974,9.9832,184968.0
2016-11-02 13:30:00,10.85,10.89,10.85,10.85,146961.0,9.974,10.0108,9.974,9.974,146961.0
2016-11-02 13:35:00,10.86,10.86,10.84,10.84,87594.0,9.9832,9.9832,9.9648,9.9648,87594.0
2016-11-02 13:40:00,10.85,10.87,10.84,10.87,108342.0,9.974,9.9924,9.9648,9.9924,108342.0
2016-11-02 13:45:00,10.87,10.89,10.86,10.86,124510.0,9.9924,10.0108,9.9832,9.9832,124510.0
2016-11-02 13:50:00,10.87,10.88,10.86,10.87,61109.0,9.9924,10.0016,9.9832,9.9924,61109.0
2016-11-02 13:55:00,10.86,10.9,10.84,10.9,208345.0,9.9832,10.02,9.9648,10.02,208345.0
2016-11-02 14:00:00,10.89,10.9,10.86,10.87,132705.0,10.0108,10.02,9.9832,9.9924,132705.0
2016-11-02 14:05:00,10.88,10.89,10.75,10.78,410272.0,10.0016,10.0108,9.8821,9.9096,410272.0
2016-11-02 14:10:00,10.77,10.85,10.77,10.81,284039.0,9.9005,9.974,9.9005,9.9372,284039.0
2016-11-02 14:15:00,10.81,10.83,10.78,10.8,355457.0,9.9372,9.9556,9.9096,9.928,355457.0
2016-11-02 14:20:00,10.8,10.81,10.76,10.79,448975.0,9.928,9.9372,9.8913,9.9188,448975.0
2016-11-02 14:25:00,10.79,10.82,10.78,10.8,170108.0,9.9188,9.9464,9.9096,9.928,170108.0
2016-11-02 14:30:00,10.81,10.82,10.79,10.82,206011.0,9.9372,9.9464,9.9188,9.9464,206011.0
2016-11-02 14:35:00,10.82,10.85,10.8,10.83,138648.0,9.9464,9.974,9.928,9.9556,138648.0
2016-11-02 14:40:00,10.83,10.86,10.82,10.82,129964.0,9.9556,9.9832,9.9464,9.9464,129964.0
2016-11-02 14:45:00,10.83,10.84,10.79,10.8,247601.0,9.9556,9.9648,9.9188,9.928,247601.0
2016-11-02 14:50:00,10.8,10.82,10.79,10.8,141393.0,9.928,9.9464,9.9188,9.928,141393.0
2016-11-02 14:55:00,10.8,10.84,10.8,10.8,179404.0,9.928,9.9648,9.928,9.928,179404.0
2016-11-02 15:00:00,10.8,10.82,10.79,10.8,205446.0,9.928,9.9464,9.9188,9.928,205446.0
2016-11-02 15:05:00,10.8,10.81,10.78,10.79,334975.0,9.928,9.9372,9.9096,9.9188,334975.0
2016-11-02 15:10:00,10.79,10.79,10.68,10.71,584953.0,9.9188,9.9188,9.8177,9.8453,584953.0
2016-11-02 15:15:00,10.7,10.72,10.68,10.71,257230.0,9.8361,9.8545,9.8177,9.8453,257230.0
2016-11-02 15:20:00,10.72,10.74,10.7,10.74,188022.0,9.8545,9.8729,9.8361,9.8729,188022.0
2016-11-02 15:25:00,10.74,10.76,10.72,10.76,284773.0,9.8729,9.8913,9.8545,9.8913,284773.0
2016-11-02 15:30:00,10.76,10.77,10.66,10.75,2359703.0,9.8913,9.9005,9.7993,9.8821,2359703.0
2016-11-02 15:35:00,10.74,10.75,10.66,10.67,1055143.0,9.8729,9.8821,9.7993,9.8085,1055143.0
2016-11-02 15:40:00,10.66,10.69,10.66,10.67,713909.0,9.7993,9.8269,9.7993,9.8085,713909.0
2016-11-02 15:45:00,10.67,10.69,10.66,10.69,680050.0,9.8085,9.8269,9.7993,9.8269,680050.0
2016-11-02 15:50:00,10.69,10.7,10.66,10.67,687236.0,9.8269,9.8361,9.7993,9.8085,687236.0
2016-11-02 15:55:00,10.66,10.67,10.61,10.61,1772307.0,9.7993,9.8085,9.7534,9.7534,1772307.0
2016-11-03 09:30:00,10.73,10.81,10.63,10.73,543052.0,9.8637,9.9372,9.7718,9.8637,543052.0
2016-11-03 09:35:00,10.74,10.84,10.71,10.8,365099.0,9.8729,9.9648,9.8453,9.928,365099.0
2016-11-03 09:40:00,10.81,10.92,10.81,10.9,391546.0,9.9372,10.0383,9.9372,10.02,391546.0
2016-11-03 09:45:00,10.9,10.91,10.85,10.89,270305.0,10.02,10.0292,9.974,10.0108,270305.0
2016-11-03 09:50:00,10.89,10.91,10.86,10.87,165997.0,10.0108,10.0292,9.9832,9.9924,165997.0
2016-11-03 09:55:00,10.86,10.92,10.86,10.87,187283.0,9.9832,10.0383,9.9832,9.9924,187283.0
2016-11-03 10:00:00,10.87,10.89,10.8,10.8,332289.0,9.9924,10.0108,9.928,9.928,332289.0
2016-11-03 10:05:00,10.81,10.85,10.8,10.84,244998.0,9.9372,9.974,9.928,9.9648,244998.0
2016-11-03 10:10:00,10.84,10.84,10.79,10.81,207296.0,9.9648,9.9648,9.9188,9.9372,207296.0
2016-11-03 10:15:00,10.8,10.82,10.78,10.81,261963.0,9.928,9.9464,9.9096,9.9372,261963.0
2016-11-03 10:20:00,10.81,10.89,10.8,10.86,274054.0,9.9372,10.0108,9.928,9.9832,274054.0
2016-11-03 10:25:00,10.86,10.88,10.85,10.88,137102.0,9.9832,10.0016,9.974,10.0016,137102.0
2016-11-03 10:30:00,10.88,10.88,10.81,10.85,125963.0,10.0016,10.0016,9.9372,9.974,125963.0
2016-11-03 10:35:00,10.85,10.87,10.82,10.82,126513.0,9.974,9.9924,9.9464,9.9464,126513.0
2016-11-03 10:40:00,10.82,10.89,10.8,10.89,244865.0,9.9464,10.0108,9.928,10.0108,244865.0
2016-11-03 10:45:00,10.89,10.92,10.87,10.92,482332.0,10.0108,10.0383,9.9924,10.0383,482332.0
2016-11-03 10:50:00,10.93,10.98,10.92,10.95,285522.0,10.0475,10.0935,10.0383,10.0659,285522.0
2016-11-03 10:55:00,10.95,10.95,10.89,10.93,188344.0,10.0659,10.0659,10.0108,10.0475,188344.0
2016-11-03 11:00:00,10.92,10.92,10.86,10.88,217382.0,10.0383,10.0383,9.9832,10.0016,217382.0
2016-11-03 11:05:00,10.88,10.91,10.86,10.9,201576.0,10.0016,10.0292,9.9832,10.02,201576.0
2016-11-03 11:10:00,10.9,10.91,10.88,10.9,144982.0,10.02,10.0292,10.0016,10.02,144982.0
2016-11-03 11:15:00,10.9,10.94,10.86,10.94,223984.0,10.02,10.0567,9.9832,10.0567,223984.0
2016-11-03 11:20:00,10.94,10.94,10.89,10.92,167458.0,10.0567,10.0567,10.0108,10.0383,167458.0
2016-11-03 11:25:00,10.92,10.94,10.91,10.93,190642.0,10.0383,10.0567,10.0292,10.0475,190642.0
2016-11-03 11:30:00,10.93,10.99,10.92,10.98,229882.0,10.0475,10.1027,10.0383,10.0935,229882.0
2016-11-03 11:35:00,10.98,10.99,10.96,10.97,110391.0,10.0935,10.1027,10.0751,10.0843,110391.0
2016-11-03 11:40:00,10.97,10.99,10.96,10.97,101615.0,10.0843,10.1027,10.0751,10.0843,101615.0
2016-11-03 11:45:00,10.97,11.0,10.91,10.93,369320.0,10.0843,10.1119,10.0292,10.0475,369320.0
2016-11-03 11:50:00,10.94,10.96,10.92,10.93,151064.0,10.0567,10.0751,10.0383,10.0475,151064.0
2016-11-03 11:55:00,10.93,10.95,10.91,10.95,369288.0,10.0475,10.0659,10.0292,10.0659,369288.0
2016-11-03 12:00:00,10.94,10.96,10.91,10.93,141986.0,10.0567,10.0751,10.0292,10.0475,141986.0
2016-11-03 12:05:00,10.93,10.94,10.89,10.92,240058.0,10.0475,10.0567,10.0108,10.0383,240058.0
2016-11-03 12:10:00,10.92,10.94,10.9,10.91,194205.0,10.0383,10.0567,10.02,10.0292,194205.0
2016-11-03 12:15:00,10.91,10.92,10.88,10.89,203683.0,10.0292,10.0383,10.0016,10.0108,203683.0
2016-11-03 12:20:00,10.89,10.92,10.88,10.88,200067.0,10.0108,10.0383,10.0016,10.0016,200067.0
2016-11-03 12:25:00,10.88,10.9,10.87,10.88,91309.0,10.0016,10.02,9.9924,10.0016,91309.0
2016-11-03 12:30:00,10.88,10.91,10.87,10.9,158684.0,10.0016,10.0292,9.9924,10.02,158684.0
2016-11-03 12:35:00,10.89,10.9,10.83,10.85,347973.0,10.0108,10.02,9.9556,9.974,347973.0
2016-11-03 12:40:00,10.84,10.87,10.8,10.8,377240.0,9.9648,9.9924,9.928,9.928,377240.0
2016-11-03 12:45:00,10.81,10.82,10.77,10.8,149621.0,9.9372,9.9464,9.9005,9.928,149621.0
2016-11-03 12:50:00,10.8,10.81,10.77,10.8,395782.0,9.928,9.9372,9.9005,9.928,395782.0
2016-11-03 12:55:00,10.8,10.81,10.79,10.81,73016.0,9.928,9.9372,9.9188,9.9372,73016.0
2016-11-03 13:00:00,10.81,10.82,10.79,10.81,78002.0,9.9372,9.9464,9.9188,9.9372,78002.0
2016-11-03 13:05:00,10.81,10.83,10.8,10.83,74827.0,9.9372,9.9556,9.928,9.9556,74827.0
2016-11-03 13:10:00,10.83,10.85,10.83,10.85,72447.0,9.9556,9.974,9.9556,9.974,72447.0
2016-11-03 13:15:00,10.85,10.88,10.84,10.88,75606.0,9.974,10.0016,9.9648,10.0016,75606.0
2016-11-03 13:20:00,10.88,10.89,10.86,10.89,57634.0,10.0016,10.0108,9.9832,10.0108,57634.0
2016-11-03 13:25:00,10.89,10.91,10.88,10.91,432233.0,10.0108,10.0292,10.0016,10.0292,432233.0
2016-11-03 13:30:00,10.91,10.93,10.89,10.93,190305.0,10.0292,10.0475,10.0108,10.0475,190305.0
2016-11-03 13:35:00,10.93,10.93,10.91,10.93,85248.0,10.0475,10.0475,10.0292,10.0475,85248.0
2016-11-03 13:40:00,10.93,10.97,10.91,10.92,236305.0,10.0475,10.0843,10.0292,10.0383,236305.0
2016-11-03 13:45:00,10.91,10.95,10.91,10.94,83804.0,10.0292,10.0659,10.0292,10.0567,83804.0
2016-11-03 13:50:00,10.94,10.95,10.9,10.95,122371.0,10.0567,10.0659,10.02,10.0659,122371.0
2016-11-03 13:55:00,10.94,10.95,10.91,10.92,65873.0,10.0567,10.0659,10.0292,10.0383,65873.0
2016-11-03 14:00:00,10.92,10.95,10.91,10.95,131643.0,10.0383,10.0659,10.0292,10.0659,131643.0
2016-11-03 14:05:00,10.94,10.95,10.92,10.95,78978.0,10.0567,10.0659,10.0383,10.0659,78978.0
2016-11-03 14:10:00,10.95,10.95,10.92,10.94,98023.0,10.0659,10.0659,10.0383,10.0567,98023.0
2016-11-03 14:15:00,10.94,10.94,10.91,10.91,104974.0,10.0567,10.0567,10.0292,10.0292,104974.0
2016-11-03 14:20:00,10.91,10.94,10.91,10.93,138980.0,10.0292,10.0567,10.0292,10.0475,138980.0
2016-11-03 14:25:00,10.93,10.94,10.9,10.93,134366.0,10.0475,10.0567,10.02,10.0475,134366.0
2016-11-03 14:30:00,10.93,10.95,10.92,10.94,162647.0,10.0475,10.0659,10.0383,10.0567,162647.0
2016-11-03 14:35:00,10.94,10.96,10.94,10.95,135019.0,10.0567,10.0751,10.0567,10.0659,135019.0
2016-11-03 14:40:00,10.95,10.95,10.92,10.93,137129.0,10.0659,10.0659,10.0383,10.0475,137129.0
2016-11-03 14:45:00,10.94,10.94,10.92,10.93,51922.0,10.0567,10.0567,10.0383,10.0475,51922.0
2016-11-03 14:50:00,10.92,10.93,10.91,10.91,149844.0,10.0383,10.0475,10.0292,10.0292,149844.0
2016-11-03 14:55:00,10.92,10.92,10.88,10.89,212553.0,10.0383,10.0383,10.0016,10.0108,212553.0
2016-11-03 15:00:00,10.9,10.9,10.85,10.85,273426.0,10.02,10.02,9.974,9.974,273426.0
2016-11-03 15:05:00,10.86,10.86,10.82,10.84,352379.0,9.9832,9.9832,9.9464,9.9648,352379.0
2016-11-03 15:10:00,10.84,10.85,10.83,10.83,167590.0,9.9648,9.974,9.9556,9.9556,167590.0
2016-11-03 15:15:00,10.83,10.84,10.8,10.81,169444.0,9.9556,9.9648,9.928,9.9372,169444.0
2016-11-03 15:20:00,10.81,10.82,10.79,10.79,200360.0,9.9372,9.9464,9.9188,9.9188,200360.0
2016-11-03 15:25:00,10.79,10.81,10.78,10.79,211304.0,9.9188,9.9372,9.9096,9.9188,211304.0
2016-11-03 15:30:00,10.79,10.8,10.77,10.77,242721.0,9.9188,9.928,9.9005,9.9005,242721.0
2016-11-03 15:35:00,10.77,10.78,10.7,10.73,630897.0,9.9005,9.9096,9.8361,9.8637,630897.0
2016-11-03 15:40:00,10.73,10.74,10.69,10.71,807787.0,9.8637,9.8729,9.8269,9.8453,807787.0
2016-11-03 15:45:00,10.71,10.73,10.7,10.72,403180.0,9.8453,9.8637,9.8361,9.8545,403180.0
2016-11-03 15:50:00,10.73,10.75,10.72,10.74,676286.0,9.8637,9.8821,9.8545,9.8729,676286.0
2016-11-03 15:55:00,10.74,10.75,10.73,10.73,993557.0,9.8729,9.8821,9.8637,9.8637,993557.0
2016-11-04 09:30:00,10.65,10.73,10.5,10.57,658484.0,9.7901,9.8637,9.6523,9.7166,658484.0
2016-11-04 09:35:00,10.57,10.61,10.51,10.61,406510.0,9.7166,9.7534,9.6614,9.7534,406510.0
2016-11-04 09:40:00,10.61,10.7,10.6,10.68,676264.0,9.7534,9.8361,9.7442,9.8177,676264.0
2016-11-04 09:45:00,10.68,10.72,10.68,10.7,342207.0,9.8177,9.8545,9.8177,9.8361,342207.0
2016-11-04 09:50:00,10.7,10.76,10.7,10.75,390807.0,9.8361,9.8913,9.8361,9.8821,390807.0
2016-11-04 09:55:00,10.75,10.77,10.73,10.77,376687.0,9.8821,9.9005,9.8637,9.9005,376687.0
2016-11-04 10:00:00,10.77,10.9,10.77,10.88,447544.0,9.9005,10.02,9.9005,10.0016,447544.0
2016-11-04 10:05:00,10.88,10.88,10.83,10.84,276148.0,10.0016,10.0016,9.9556,9.9648,276148.0
2016-11-04 10:10:00,10.84,10.88,10.82,10.86,348400.0,9.9648,10.0016,9.9464,9.9832,348400.0
2016-11-04 10:15:00,10.86,10.93,10.85,10.93,200134.0,9.9832,10.0475,9.974,10.0475,200134.0
2016-11-04 10:20:00,10.92,10.95,10.87,10.91,362502.0,10.0383,10.0659,9.9924,10.0292,362502.0
2016-11-04 10:25:00,10.91,10.94,10.89,10.92,458140.0,10.0292,10.0567,10.0108,10.0383,458140.0
2016-11-04 10:30:00,10.93,10.98,10.91,10.93,729666.0,10.0475,10.0935,10.0292,10.0475,729666.0
2016-11-04 10:35:00,10.93,11.04,10.9,11.04,482550.0,10.0475,10.1487,10.02,10.1487,482550.0
2016-11-04 10:40:00,11.03,11.07,11.01,11.07,624843.0,10.1395,10.1762,10.1211,10.1762,624843.0
2016-11-04 10:45:00,11.06,11.08,11.03,11.03,433849.0,10.167,10.1854,10.1395,10.1395,433849.0
2016-11-04 10:50:00,11.04,11.05,11.02,11.03,221205.0,10.1487,10.1578,10.1303,10.1395,221205.0
2016-11-04 10:55:00,11.02,11.04,10.99,11.01,214363.0,10.1303,10.1487,10.1027,10.1211,214363.0
2016-11-04 11:00:00,11.01,11.1,10.99,11.09,483180.0,10.1211,10.2038,10.1027,10.1946,483180.0
2016-11-04 11:05:00,11.09,11.09,11.05,11.07,188293.0,10.1946,10.1946,10.1578,10.1762,188293.0
2016-11-04 11:10:00,11.07,11.13,11.05,11.12,411006.0,10.1762,10.2314,10.1578,10.2222,411006.0
2016-11-04 11:15:00,11.12,11.13,11.09,11.11,326449.0,10.2222,10.2314,10.1946,10.213,326449.0
2016-11-04 11:20:00,11.11,11.15,11.09,11.15,336403.0,10.213,10.2498,10.1946,10.2498,336403.0
2016-11-04 11:25:00,11.14,11.15,11.1,11.12,263842.0,10.2406,10.2498,10.2038,10.2222,263842.0
2016-11-04 11:30:00,11.12,11.13,11.05,11.09,414488.0,10.2222,10.2314,10.1578,10.1946,414488.0
2016-11-04 11:35:00,11.09,11.09,11.03,11.07,195854.0,10.1946,10.1946,10.1395,10.1762,195854.0
2016-11-04 11:40:00,11.07,11.09,11.07,11.08,198484.0,10.1762,10.1946,10.1762,10.1854,198484.0
2016-11-04 11:45:00,11.09,11.12,11.07,11.08,286649.0,10.1946,10.2222,10.1762,10.1854,286649.0
2016-11-04 11:50:00,11.07,11.1,11.05,11.08,291284.0,10.1762,10.2038,10.1578,10.1854,291284.0
2016-11-04 11:55:00,11.08,11.09,11.04,11.07,289467.0,10.1854,10.1946,10.1487,10.1762,289467.0
2016-11-04 12:00:00,11.07,11.13,11.06,11.11,233319.0,10.1762,10.2314,10.167,10.213,233319.0
2016-11-04 12:05:00,11.11,11.15,11.1,11.15,237105.0,10.213,10.2498,10.2038,10.2498,237105.0
2016-11-04 12:10:00,11.14,11.19,11.13,11.19,309485.0,10.2406,10.2865,10.2314,10.2865,309485.0
2016-11-04 12:15:00,11.19,11.22,11.18,11.2,795195.0,10.2865,10.3141,10.2774,10.2957,795195.0
2016-11-04 12:20:00,11.2,11.24,11.18,11.21,436898.0,10.2957,10.3325,10.2774,10.3049,436898.0
2016-11-04 12:25:00,11.22,11.24,11.19,11.2,213877.0,10.3141,10.3325,10.2865,10.2957,213877.0
2016-11-04 12:30:00,11.21,11.21,11.16,11.16,192011.0,10.3049,10.3049,10.259,10.259,192011.0
2016-11-04 12:35:00,11.16,11.19,11.15,11.17,99064.0,10.259,10.2865,10.2498,10.2682,99064.0
2016-11-04 12:40:00,11.17,11.18,11.14,11.17,165440.0,10.2682,10.2774,10.2406,10.2682,165440.0
2016-11-04 12:45:00,11.17,11.19,11.16,11.19,104637.0,10.2682,10.2865,10.259,10.2865,104637.0
2016-11-04 12:50:00,11.19,11.2,11.18,11.19,105278.0,10.2865,10.2957,10.2774,10.2865,105278.0
2016-11-04 12:55:00,11.19,11.22,11.18,11.2,315644.0,10.2865,10.3141,10.2774,10.2957,315644.0
2016-11-04 13:00:00,11.21,11.21,11.18,11.21,157850.0,10.3049,10.3049,10.2774,10.3049,157850.0
2016-11-04 13:05:00,11.21,11.22,11.17,11.19,193885.0,10.3049,10.3141,10.2682,10.2865,193885.0
2016-11-04 13:10:00,11.2,11.2,11.17,11.18,178154.0,10.2957,10.2957,10.2682,10.2774,178154.0
2016-11-04 13:15:00,11.19,11.19,11.17,11.19,134291.0,10.2865,10.2865,10.2682,10.2865,134291.0
2016-11-04 13:20:00,11.19,11.19,11.14,11.16,143319.0,10.2865,10.2865,10.2406,10.259,143319.0
2016-11-04 13:25:00,11.16,11.16,11.12,11.14,171964.0,10.259,10.259,10.2222,10.2406,171964.0
2016-11-04 13:30:00,11.14,11.16,11.13,11.16,227157.0,10.2406,10.259,10.2314,10.259,227157.0
2016-11-04 13:35:00,11.16,11.16,11.13,11.13,170942.0,10.259,10.259,10.2314,10.2314,170942.0
2016-11-04 13:40:00,11.13,11.15,11.12,11.13,116794.0,10.2314,10.2498,10.2222,10.2314,116794.0
2016-11-04 13:45:00,11.14,11.15,11.13,11.13,102438.0,10.2406,10.2498,10.2314,10.2314,102438.0
2016-11-04 13:50:00,11.13,11.15,11.13,11.13,148010.0,10.2314,10.2498,10.2314,10.2314,148010.0
2016-11-04 13:55:00,11.13,11.14,11.12,11.12,74958.0,10.2314,10.2406,10.2222,10.2222,74958.0
2016-11-04 14:00:00,11.12,11.14,11.11,11.12,158608.0,10.2222,10.2406,10.213,10.2222,158608.0
2016-11-04 14:05:00,11.12,11.12,11.1,11.1,206296.0,10.2222,10.2222,10.2038,10.2038,206296.0
2016-11-04 14:10:00,11.11,11.15,11.09,11.15,344397.0,10.213,10.2498,10.1946,10.2498,344397.0
2016-11-04 14:15:00,11.15,11.15,11.13,11.13,115153.0,10.2498,10.2498,10.2314,10.2314,115153.0
2016-11-04 14:20:00,11.13,11.14,11.11,11.12,167536.0,10.2314,10.2406,10.213,10.2222,167536.0
2016-11-04 14:25:00,11.11,11.14,11.11,11.12,198441.0,10.213,10.2406,10.213,10.2222,198441.0
2016-11-04 14:30:00,11.12,11.14,11.12,11.13,114792.0,10.2222,10.2406,10.2222,10.2314,114792.0
2016-11-04 14:35:00,11.14,11.14,11.09,11.1,210499.0,10.2406,10.2406,10.1946,10.2038,210499.0
2016-11-04 14:40:00,11.11,11.12,11.1,11.12,90136.0,10.213,10.2222,10.2038,10.2222,90136.0
2016-11-04 14:45:00,11.12,11.13,11.08,11.1,253758.0,10.2222,10.2314,10.1854,10.2038,253758.0
2016-11-04 14:50:00,11.09,11.12,11.09,11.09,198610.0,10.1946,10.2222,10.1946,10.1946,198610.0
2016-11-04 14:55:00,11.1,11.11,11.09,11.09,137168.0,10.2038,10.213,10.1946,10.1946,137168.0
2016-11-04 15:00:00,11.1,11.1,11.06,11.08,173942.0,10.2038,10.2038,10.167,10.1854,173942.0
2016-11-04 15:05:00,11.08,11.09,11.04,11.06,613291.0,10.1854,10.1946,10.1487,10.167,613291.0
2016-11-04 15:10:00,11.06,11.08,11.05,11.08,402916.0,10.167,10.1854,10.1578,10.1854,402916.0
2016-11-04 15:15:00,11.07,11.12,11.07,11.09,397169.0,10.1762,10.2222,10.1762,10.1946,397169.0
2016-11-04 15:20:00,11.09,11.11,11.09,11.09,152710.0,10.1946,10.213,10.1946,10.1946,152710.0
2016-11-04 15:25:00,11.09,11.1,11.07,11.09,222778.0,10.1946,10.2038,10.1762,10.1946,222778.0
2016-11-04 15:30:00,11.09,11.11,11.07,11.08,333439.0,10.1946,10.213,10.1762,10.1854,333439.0
2016-11-04 15:35:00,11.08,11.09,11.05,11.08,434206.0,10.1854,10.1946,10.1578,10.1854,434206.0
2016-11-04 15:40:00,11.08,11.1,11.07,11.09,359115.0,10.1854,10.2038,10.1762,10.1946,359115.0
2016-11-04 15:45:00,11.08,11.11,11.07,11.09,761892.0,10.1854,10.213,10.1762,10.1946,761892.0
2016-11-04 15:50:00,11.09,11.09,11.06,11.07,736465.0,10.1946,10.1946,10.167,10.1762,736465.0
2016-11-04 15:55:00,11.07,11.08,11.05,11.05,1136573.0,10.1762,10.1854,10.1578,10.1578,1136573.0
2016-11-07 09:30:00,11.42,11.45,11.36,11.43,1608189.0,10.498,10.5256,10.4428,10.5072,1608189.0
2016-11-07 09:35:00,11.43,11.43,11.34,11.39,549734.0,10.5072,10.5072,10.4244,10.4704,549734.0
2016-11-07 09:40:00,11.38,11.39,11.32,11.34,718210.0,10.4612,10.4704,10.406,10.4244,718210.0
2016-11-07 09:45:00,11.34,11.4,11.3,11.31,502824.0,10.4244,10.4796,10.3877,10.3969,502824.0
2016-11-07 09:50:00,11.32,11.36,11.3,11.33,296688.0,10.406,10.4428,10.3877,10.4152,296688.0
2016-11-07 09:55:00,11.33,11.34,11.27,11.3,436237.0,10.4152,10.4244,10.3601,10.3877,436237.0
2016-11-07 10:00:00,11.3,11.32,11.25,11.26,395200.0,10.3877,10.406,10.3417,10.3509,395200.0
2016-11-07 10:05:00,11.27,11.28,11.24,11.24,288021.0,10.3601,10.3693,10.3325,10.3325,288021.0
2016-11-07 10:10:00,11.24,11.25,11.2,11.25,422369.0,10.3325,10.3417,10.2957,10.3417,422369.0
2016-11-07 10:15:00,11.25,11.25,11.22,11.23,292540.0,10.3417,10.3417,10.3141,10.3233,292540.0
2016-11-07 10:20:00,11.23,11.25,11.19,11.23,419047.0,10.3233,10.3417,10.2865,10.3233,419047.0
2016-11-07 10:25:00,11.23,11.25,11.2,11.25,209346.0,10.3233,10.3417,10.2957,10.3417,209346.0
2016-11-07 10:30:00,11.25,11.25,11.21,11.25,206035.0,10.3417,10.3417,10.3049,10.3417,206035.0
2016-11-07 10:35:00,11.25,11.27,11.22,11.27,530354.0,10.3417,10.3601,10.3141,10.3601,530354.0
2016-11-07 10:40:00,11.27,11.27,11.23,11.24,213008.0,10.3601,10.3601,10.3233,10.3325,213008.0
2016-11-07 10:45:00,11.24,11.25,11.22,11.22,178845.0,10.3325,10.3417,10.3141,10.3141,178845.0
2016-11-07 10:50:00,11.22,11.24,11.19,11.23,354820.0,10.3141,10.3325,10.2865,10.3233,354820.0
2016-11-07 10:55:00,11.24,11.25,11.22,11.24,183043.0,10.3325,10.3417,10.3141,10.3325,183043.0
2016-11-07 11:00:00,11.25,11.25,11.16,11.18,327681.0,10.3417,10.3417,10.259,10.2774,327681.0
2016-11-07 11:05:00,11.18,11.19,11.16,11.16,759701.0,10.2774,10.2865,10.259,10.259,759701.0
2016-11-07 11:10:00,11.16,11.2,11.14,11.15,446840.0,10.259,10.2957,10.2406,10.2498,446840.0
2016-11-07 11:15:00,11.15,11.18,11.12,11.15,309820.0,10.2498,10.2774,10.2222,10.2498,309820.0
2016-11-07 11:20:00,11.16,11.22,11.15,11.19,501796.0,10.259,10.3141,10.2498,10.2865,501796.0
2016-11-07 11:25:00,11.19,11.22,11.18,11.21,2712551.0,10.2865,10.3141,10.2774,10.3049,2712551.0
2016-11-07 11:30:00,11.2,11.21,11.15,11.17,204108.0,10.2957,10.3049,10.2498,10.2682,204108.0
2016-11-07 11:35:00,11.17,11.17,11.11,11.12,193923.0,10.2682,10.2682,10.213,10.2222,193923.0
2016-11-07 11:40:00,11.12,11.17,11.11,11.15,233753.0,10.2222,10.2682,10.213,10.2498,233753.0
2016-11-07 11:45:00,11.15,11.17,11.12,11.13,180599.0,10.2498,10.2682,10.2222,10.2314,180599.0
2016-11-07 11:50:00,11.13,11.14,11.11,11.11,138936.0,10.2314,10.2406,10.213,10.213,138936.0
2016-11-07 11:55:00,11.12,11.16,11.11,11.15,213574.0,10.2222,10.259,10.213,10.2498,213574.0
2016-11-07 12:00:00,11.16,11.19,11.15,11.16,142390.0,10.259,10.2865,10.2498,10.259,142390.0
2016-11-07 12:05:00,11.16,11.22,11.16,11.22,508605.0,10.259,10.3141,10.259,10.3141,508605.0
2016-11-07 12:10:00,11.21,11.24,11.21,11.22,314271.0,10.3049,10.3325,10.3049,10.3141,314271.0
2016-11-07 12:15:00,11.23,11.24,11.21,11.23,169421.0,10.3233,10.3325,10.3049,10.3233,169421.0
2016-11-07 12:20:00,11.23,11.27,11.22,11.26,275598.0,10.3233,10.3601,10.3141,10.3509,275598.0
2016-11-07 12:25:00,11.26,11.27,11.24,11.26,228859.0,10.3509,10.3601,10.3325,10.3509,228859.0
2016-11-07 12:30:00,11.27,11.27,11.24,11.25,235063.0,10.3601,10.3601,10.3325,10.3417,235063.0
2016-11-07 12:35:00,11.24,11.25,11.22,11.24,134310.0,10.3325,10.3417,10.3141,10.3325,134310.0
2016-11-07 12:40:00,11.25,11.28,11.23,11.27,492144.0,10.3417,10.3693,10.3233,10.3601,492144.0
2016-11-07 12:45:00,11.28,11.28,11.24,11.25,268223.0,10.3693,10.3693,10.3325,10.3417,268223.0
2016-11-07 12:50:00,11.25,11.27,11.24,11.26,155610.0,10.3417,10.3601,10.3325,10.3509,155610.0
2016-11-07 12:55:00,11.26,11.28,11.25,11.27,176352.0,10.3509,10.3693,10.3417,10.3601,176352.0
2016-11-07 13:00:00,11.27,11.28,11.25,11.25,251859.0,10.3601,10.3693,10.3417,10.3417,251859.0
2016-11-07 13:05:00,11.25,11.28,11.25,11.28,173071.0,10.3417,10.3693,10.3417,10.3693,173071.0
2016-11-07 13:10:00,11.28,11.29,11.24,11.26,196681.0,10.3693,10.3785,10.3325,10.3509,196681.0
2016-11-07 13:15:00,11.25,11.27,11.24,11.26,121742.0,10.3417,10.3601,10.3325,10.3509,121742.0
2016-11-07 13:20:00,11.26,11.26,11.24,11.26,171767.0,10.3509,10.3509,10.3325,10.3509,171767.0
2016-11-07 13:25:00,11.26,11.27,11.24,11.26,184023.0,10.3509,10.3601,10.3325,10.3509,184023.0
2016-11-07 13:30:00,11.26,11.28,11.25,11.26,127787.0,10.3509,10.3693,10.3417,10.3509,127787.0
2016-11-07 13:35:00,11.25,11.29,11.25,11.26,146199.0,10.3417,10.3785,10.3417,10.3509,146199.0
2016-11-07 13:40:00,11.26,11.27,11.24,11.26,197757.0,10.3509,10.3601,10.3325,10.3509,197757.0
2016-11-07 13:45:00,11.26,11.28,11.25,11.28,130387.0,10.3509,10.3693,10.3417,10.3693,130387.0
2016-11-07 13:50:00,11.27,11.31,11.27,11.3,441157.0,10.3601,10.3969,10.3601,10.3877,441157.0
2016-11-07 13:55:00,11.3,11.31,11.26,11.27,298744.0,10.3877,10.3969,10.3509,10.3601,298744.0
2016-11-07 14:00:00,11.27,11.27,11.23,11.25,205549.0,10.3601,10.3601,10.3233,10.3417,205549.0
2016-11-07 14:05:00,11.25,11.25,11.23,11.23,94215.0,10.3417,10.3417,10.3233,10.3233,94215.0
2016-11-07 14:10:00,11.23,11.27,11.23,11.25,199879.0,10.3233,10.3601,10.3233,10.3417,199879.0
2016-11-07 14:15:00,11.25,11.26,11.23,11.26,158145.0,10.3417,10.3509,10.3233,10.3509,158145.0
2016-11-07 14:20:00,11.26,11.26,11.25,11.25,59792.0,10.3509,10.3509,10.3417,10.3417,59792.0
2016-11-07 14:25:00,11.25,11.28,11.25,11.27,202117.0,10.3417,10.3693,10.3417,10.3601,202117.0
2016-11-07 14:30:00,11.27,11.27,11.24,11.26,151873.0,10.3601,10.3601,10.3325,10.3509,151873.0
2016-11-07 14:35:00,11.26,11.28,11.25,11.27,159909.0,10.3509,10.3693,10.3417,10.3601,159909.0
2016-11-07 14:40:00,11.27,11.27,11.24,11.25,102214.0,10.3601,10.3601,10.3325,10.3417,102214.0
2016-11-07 14:45:00,11.25,11.26,11.24,11.25,133590.0,10.3417,10.3509,10.3325,10.3417,133590.0
2016-11-07 14:50:00,11.24,11.25,11.23,11.25,120094.0,10.3325,10.3417,10.3233,10.3417,120094.0
2016-11-07 14:55:00,11.25,11.26,11.25,11.25,75111.0,10.3417,10.3509,10.3417,10.3417,75111.0
2016-11-07 15:00:00,11.26,11.26,11.23,11.26,177924.0,10.3509,10.3509,10.3233,10.3509,177924.0
2016-11-07 15:05:00,11.26,11.26,11.24,11.26,215721.0,10.3509,10.3509,10.3325,10.3509,215721.0
2016-11-07 15:10:00,11.26,11.29,11.25,11.27,353459.0,10.3509,10.3785,10.3417,10.3601,353459.0
2016-11-07 15:15:00,11.27,11.27,11.25,11.27,148189.0,10.3601,10.3601,10.3417,10.3601,148189.0
2016-11-07 15:20:00,11.26,11.27,11.24,11.24,146299.0,10.3509,10.3601,10.3325,10.3325,146299.0
2016-11-07 15:25:00,11.24,11.25,11.23,11.23,319780.0,10.3325,10.3417,10.3233,10.3233,319780.0
2016-11-07 15:30:00,11.23,11.27,11.23,11.27,523208.0,10.3233,10.3601,10.3233,10.3601,523208.0
2016-11-07 15:35:00,11.26,11.27,11.24,11.26,246336.0,10.3509,10.3601,10.3325,10.3509,246336.0
2016-11-07 15:40:00,11.26,11.27,11.25,11.26,274649.0,10.3509,10.3601,10.3417,10.3509,274649.0
2016-11-07 15:45:00,11.25,11.28,11.25,11.28,502179.0,10.3417,10.3693,10.3417,10.3693,502179.0
2016-11-07 15:50:00,11.27,11.29,11.27,11.28,711443.0,10.3601,10.3785,10.3601,10.3693,711443.0
2016-11-07 15:55:00,11.29,11.29,11.26,11.28,1279143.0,10.3785,10.3785,10.3509,10.3693,1279143.0
2016-11-08 09:30:00,11.3,11.32,11.24,11.27,716854.0,10.3877,10.406,10.3325,10.3601,716854.0
2016-11-08 09:35:00,11.28,11.38,11.26,11.38,587767.0,10.3693,10.4612,10.3509,10.4612,587767.0
2016-11-08 09:40:00,11.38,11.4,11.31,11.34,849204.0,10.4612,10.4796,10.3969,10.4244,849204.0
2016-11-08 09:45:00,11.34,11.38,11.31,11.35,421563.0,10.4244,10.4612,10.3969,10.4336,421563.0
2016-11-08 09:50:00,11.34,11.42,11.31,11.41,682081.0,10.4244,10.498,10.3969,10.4888,682081.0
2016-11-08 09:55:00,11.4,11.42,11.36,11.38,177866.0,10.4796,10.498,10.4428,10.4612,177866.0
2016-11-08 10:00:00,11.37,11.39,11.34,11.36,453306.0,10.452,10.4704,10.4244,10.4428,453306.0
2016-11-08 10:05:00,11.35,11.37,11.32,11.34,358544.0,10.4336,10.452,10.406,10.4244,358544.0
2016-11-08 10:10:00,11.34,11.44,11.33,11.43,566806.0,10.4244,10.5164,10.4152,10.5072,566806.0
2016-11-08 10:15:00,11.44,11.57,11.43,11.55,1795258.0,10.5164,10.6359,10.5072,10.6175,1795258.0
2016-11-08 10:20:00,11.56,11.64,11.54,11.63,999403.0,10.6267,10.7002,10.6083,10.691,999403.0
2016-11-08 10:25:00,11.62,11.68,11.61,11.68,856151.0,10.6818,10.737,10.6726,10.737,856151.0
2016-11-08 10:30:00,11.68,11.71,11.67,11.69,917173.0,10.737,10.7646,10.7278,10.7462,917173.0
2016-11-08 10:35:00,11.69,11.71,11.68,11.68,642115.0,10.7462,10.7646,10.737,10.737,642115.0
2016-11-08 10:40:00,11.68,11.8,11.68,11.79,1219726.0,10.737,10.8473,10.737,10.8381,1219726.0
2016-11-08 10:45:00,11.78,11.81,11.75,11.77,1936963.0,10.8289,10.8565,10.8013,10.8197,1936963.0
2016-11-08 10:50:00,11.78,11.82,11.78,11.79,590864.0,10.8289,10.8657,10.8289,10.8381,590864.0
2016-11-08 10:55:00,11.8,11.83,11.77,11.81,686067.0,10.8473,10.8749,10.8197,10.8565,686067.0
2016-11-08 11:00:00,11.81,11.87,11.81,11.85,653974.0,10.8565,10.9116,10.8565,10.8933,653974.0
2016-11-08 11:05:00,11.86,11.87,11.82,11.84,508617.0,10.9025,10.9116,10.8657,10.8841,508617.0
2016-11-08 11:10:00,11.83,11.84,11.8,11.83,1339791.0,10.8749,10.8841,10.8473,10.8749,1339791.0
2016-11-08 11:15:00,11.83,11.87,11.82,11.86,741394.0,10.8749,10.9116,10.8657,10.9025,741394.0
2016-11-08 11:20:00,11.86,11.91,11.86,11.89,1021569.0,10.9025,10.9484,10.9025,10.93,1021569.0
2016-11-08 11:25:00,11.89,11.93,11.88,11.91,604089.0,10.93,10.9668,10.9208,10.9484,604089.0
2016-11-08 11:30:00,11.92,12.02,11.9,12.0,2983684.0,10.9576,11.0495,10.9392,11.0311,2983684.0
2016-11-08 11:35:00,12.0,12.03,11.9,11.95,1401496.0,11.0311,11.0587,10.9392,10.9852,1401496.0
2016-11-08 11:40:00,11.95,12.01,11.93,12.0,1026052.0,10.9852,11.0403,10.9668,11.0311,1026052.0
2016-11-08 11:45:00,12.0,12.05,11.98,12.0,1045945.0,11.0311,11.0771,11.0128,11.0311,1045945.0
2016-11-08 11:50:00,12.0,12.09,12.0,12.07,1340254.0,11.0311,11.1139,11.0311,11.0955,1340254.0
2016-11-08 11:55:00,12.07,12.14,12.06,12.14,1465181.0,11.0955,11.1598,11.0863,11.1598,1465181.0
2016-11-08 12:00:00,12.14,12.15,12.1,12.11,923626.0,11.1598,11.169,11.1231,11.1323,923626.0
2016-11-08 12:05:00,12.1,12.14,12.09,12.09,782105.0,11.1231,11.1598,11.1139,11.1139,782105.0
2016-11-08 12:10:00,12.1,12.12,12.08,12.11,625520.0,11.1231,11.1415,11.1047,11.1323,625520.0
2016-11-08 12:15:00,12.11,12.12,12.05,12.07,757465.0,11.1323,11.1415,11.0771,11.0955,757465.0
2016-11-08 12:20:00,12.06,12.09,12.05,12.07,628516.0,11.0863,11.1139,11.0771,11.0955,628516.0
2016-11-08 12:25:00,12.07,12.07,12.02,12.03,784526.0,11.0955,11.0955,11.0495,11.0587,784526.0
2016-11-08 12:30:00,12.03,12.04,11.99,12.02,778759.0,11.0587,11.0679,11.022,11.0495,778759.0
2016-11-08 12:35:00,12.02,12.04,11.99,12.02,490417.0,11.0495,11.0679,11.022,11.0495,490417.0
2016-11-08 12:40:00,12.03,12.05,12.02,12.05,524533.0,11.0587,11.0771,11.0495,11.0771,524533.0
2016-11-08 12:45:00,12.04,12.05,12.0,12.03,424550.0,11.0679,11.0771,11.0311,11.0587,424550.0
2016-11-08 12:50:00,12.03,12.05,11.99,12.04,411082.0,11.0587,11.0771,11.022,11.0679,411082.0
2016-11-08 12:55:00,12.04,12.08,12.03,12.05,396072.0,11.0679,11.1047,11.0587,11.0771,396072.0
2016-11-08 13:00:00,12.05,12.08,12.05,12.07,227524.0,11.0771,11.1047,11.0771,11.0955,227524.0
2016-11-08 13:05:00,12.08,12.08,12.03,12.06,382302.0,11.1047,11.1047,11.0587,11.0863,382302.0
2016-11-08 13:10:00,12.06,12.12,12.05,12.12,918813.0,11.0863,11.1415,11.0771,11.1415,918813.0
2016-11-08 13:15:00,12.12,12.15,12.08,12.1,743901.0,11.1415,11.169,11.1047,11.1231,743901.0
2016-11-08 13:20:00,12.1,12.11,12.01,12.02,817319.0,11.1231,11.1323,11.0403,11.0495,817319.0
2016-11-08 13:25:00,12.02,12.05,12.0,12.04,301978.0,11.0495,11.0771,11.0311,11.0679,301978.0
2016-11-08 13:30:00,12.04,12.04,12.01,12.02,264225.0,11.0679,11.0679,11.0403,11.0495,264225.0
2016-11-08 13:35:00,12.02,12.04,11.99,12.03,389760.0,11.0495,11.0679,11.022,11.0587,389760.0
2016-11-08 13:40:00,12.03,12.04,12.01,12.02,164341.0,11.0587,11.0679,11.0403,11.0495,164341.0
2016-11-08 13:45:00,12.01,12.02,12.01,12.02,123919.0,11.0403,11.0495,11.0403,11.0495,123919.0
2016-11-08 13:50:00,12.02,12.05,12.01,12.04,715064.0,11.0495,11.0771,11.0403,11.0679,715064.0
2016-11-08 13:55:00,12.05,12.05,12.04,12.05,146042.0,11.0771,11.0771,11.0679,11.0771,146042.0
2016-11-08 14:00:00,12.04,12.05,12.01,12.04,261024.0,11.0679,11.0771,11.0403,11.0679,261024.0
2016-11-08 14:05:00,12.04,12.1,12.03,12.04,544177.0,11.0679,11.1231,11.0587,11.0679,544177.0
2016-11-08 14:10:00,12.04,12.06,12.02,12.02,195186.0,11.0679,11.0863,11.0495,11.0495,195186.0
2016-11-08 14:15:00,12.02,12.04,12.01,12.03,406865.0,11.0495,11.0679,11.0403,11.0587,406865.0
2016-11-08 14:20:00,12.04,12.07,12.01,12.04,494978.0,11.0679,11.0955,11.0403,11.0679,494978.0
2016-11-08 14:25:00,12.05,12.06,12.03,12.04,372445.0,11.0771,11.0863,11.0587,11.0679,372445.0
2016-11-08 14:30:00,12.04,12.05,12.04,12.04,106695.0,11.0679,11.0771,11.0679,11.0679,106695.0
2016-11-08 14:35:00,12.05,12.06,11.99,12.02,464658.0,11.0771,11.0863,11.022,11.0495,464658.0
2016-11-08 14:40:00,12.01,12.03,12.0,12.03,415882.0,11.0403,11.0587,11.0311,11.0587,415882.0
2016-11-08 14:45:00,12.03,12.05,12.0,12.05,748828.0,11.0587,11.0771,11.0311,11.0771,748828.0
2016-11-08 14:50:00,12.05,12.06,12.02,12.03,669275.0,11.0771,11.0863,11.0495,11.0587,669275.0
2016-11-08 14:55:00,12.03,12.05,12.01,12.03,405527.0,11.0587,11.0771,11.0403,11.0587,405527.0
2016-11-08 15:00:00,12.04,12.04,12.01,12.03,521874.0,11.0679,11.0679,11.0403,11.0587,521874.0
2016-11-08 15:05:00,12.03,12.06,12.01,12.04,746465.0,11.0587,11.0863,11.0403,11.0679,746465.0
2016-11-08 15:10:00,12.05,12.1,12.04,12.1,624968.0,11.0771,11.1231,11.0679,11.1231,624968.0
2016-11-08 15:15:00,12.1,12.12,12.08,12.1,1232257.0,11.1231,11.1415,11.1047,11.1231,1232257.0
2016-11-08 15:20:00,12.11,12.13,12.09,12.12,923191.0,11.1323,11.1507,11.1139,11.1415,923191.0
2016-11-08 15:25:00,12.12,12.16,12.1,12.15,1158155.0,11.1415,11.1782,11.1231,11.169,1158155.0
2016-11-08 15:30:00,12.15,12.16,12.13,12.15,1062744.0,11.169,11.1782,11.1507,11.169,1062744.0
2016-11-08 15:35:00,12.15,12.16,12.08,12.11,1325445.0,11.169,11.1782,11.1047,11.1323,1325445.0
2016-11-08 15:40:00,12.11,12.13,12.1,12.13,539732.0,11.1323,11.1507,11.1231,11.1507,539732.0
2016-11-08 15:45:00,12.13,12.13,12.09,12.11,1443190.0,11.1507,11.1507,11.1139,11.1323,1443190.0
2016-11-08 15:50:00,12.11,12.12,12.1,12.11,791900.0,11.1323,11.1415,11.1231,11.1323,791900.0
2016-11-08 15:55:00,12.1,12.11,12.08,12.1,2324174.0,11.1231,11.1323,11.1047,11.1231,2324174.0
2016-11-09 09:30:00,12.91,13.05,12.86,13.0,554020.0,11.8677,11.9964,11.8217,11.9504,554020.0
2016-11-09 09:35:00,13.01,13.12,12.95,13.03,929315.0,11.9596,12.0607,11.9044,11.978,929315.0
2016-11-09 09:40:00,13.03,13.04,12.94,12.95,7081207.0,11.978,11.9872,11.8953,11.9044,7081207.0
2016-11-09 09:45:00,12.95,13.02,12.89,13.01,4418246.0,11.9044,11.9688,11.8493,11.9596,4418246.0
2016-11-09 09:50:00,13.01,13.07,12.99,13.01,2929533.0,11.9596,12.0148,11.9412,11.9596,2929533.0
2016-11-09 09:55:00,13.01,13.05,12.99,13.01,1811969.0,11.9596,11.9964,11.9412,11.9596,1811969.0
2016-11-09 10:00:00,13.0,13.01,12.78,12.81,2698720.0,11.9504,11.9596,11.7482,11.7758,2698720.0
2016-11-09 10:05:00,12.81,13.01,12.8,13.0,2135817.0,11.7758,11.9596,11.7666,11.9504,2135817.0
2016-11-09 10:10:00,12.99,13.02,12.94,13.0,1513840.0,11.9412,11.9688,11.8953,11.9504,1513840.0
2016-11-09 10:15:00,13.0,13.0,12.85,12.86,2521390.0,11.9504,11.9504,11.8125,11.8217,2521390.0
2016-11-09 10:20:00,12.87,12.97,12.85,12.96,1200699.0,11.8309,11.9228,11.8125,11.9136,1200699.0
2016-11-09 10:25:00,12.96,12.97,12.87,12.9,1273431.0,11.9136,11.9228,11.8309,11.8585,1273431.0
2016-11-09 10:30:00,12.91,12.92,12.82,12.9,2010687.0,11.8677,11.8769,11.7849,11.8585,2010687.0
2016-11-09 10:35:00,12.9,12.93,12.84,12.88,893897.0,11.8585,11.8861,11.8033,11.8401,893897.0
2016-11-09 10:40:00,12.89,12.94,12.85,12.9,693674.0,11.8493,11.8953,11.8125,11.8585,693674.0
2016-11-09 10:45:00,12.89,12.96,12.88,12.93,746915.0,11.8493,11.9136,11.8401,11.8861,746915.0
2016-11-09 10:50:00,12.93,12.97,12.91,12.94,569221.0,11.8861,11.9228,11.8677,11.8953,569221.0
2016-11-09 10:55:00,12.94,13.0,12.93,12.97,803285.0,11.8953,11.9504,11.8861,11.9228,803285.0
2016-11-09 11:00:00,12.97,13.03,12.97,13.02,1076596.0,11.9228,11.978,11.9228,11.9688,1076596.0
2016-11-09 11:05:00,13.03,13.04,13.02,13.04,1258650.0,11.978,11.9872,11.9688,11.9872,1258650.0
2016-11-09 11:10:00,13.04,13.07,12.98,13.06,1946979.0,11.9872,12.0148,11.932,12.0056,1946979.0
2016-11-09 11:15:00,13.07,13.1,13.06,13.08,851912.0,12.0148,12.0423,12.0056,12.024,851912.0
2016-11-09 11:20:00,13.07,13.12,13.07,13.1,1108510.0,12.0148,12.0607,12.0148,12.0423,1108510.0
2016-11-09 11:25:00,13.11,13.16,13.1,13.13,1882369.0,12.0515,12.0975,12.0423,12.0699,1882369.0
2016-11-09 11:30:00,13.13,13.22,13.13,13.21,1337299.0,12.0699,12.1526,12.0699,12.1435,1337299.0
2016-11-09 11:35:00,13.21,13.22,13.18,13.21,1076299.0,12.1435,12.1526,12.1159,12.1435,1076299.0
2016-11-09 11:40:00,13.2,13.21,13.12,13.15,1116871.0,12.1343,12.1435,12.0607,12.0883,1116871.0
2016-11-09 11:45:00,13.15,13.21,13.14,13.16,1186758.0,12.0883,12.1435,12.0791,12.0975,1186758.0
2016-11-09 11:50:00,13.17,13.17,13.13,13.16,502519.0,12.1067,12.1067,12.0699,12.0975,502519.0
2016-11-09 11:55:00,13.16,13.18,13.05,13.07,904714.0,12.0975,12.1159,11.9964,12.0148,904714.0
2016-11-09 12:00:00,13.07,13.12,12.97,12.97,646052.0,12.0148,12.0607,11.9228,11.9228,646052.0
2016-11-09 12:05:00,12.98,13.0,12.85,12.86,422927.0,11.932,11.9504,11.8125,11.8217,422927.0
2016-11-09 12:10:00,12.87,12.9,12.82,12.88,601526.0,11.8309,11.8585,11.7849,11.8401,601526.0
2016-11-09 12:15:00,12.88,12.92,12.87,12.87,411066.0,11.8401,11.8769,11.8309,11.8309,411066.0
2016-11-09 12:20:00,12.88,12.88,12.82,12.83,436339.0,11.8401,11.8401,11.7849,11.7941,436339.0
2016-11-09 12:25:00,12.83,12.85,12.8,12.85,564586.0,11.7941,11.8125,11.7666,11.8125,564586.0
2016-11-09 12:30:00,12.84,12.91,12.83,12.88,769419.0,11.8033,11.8677,11.7941,11.8401,769419.0
2016-11-09 12:35:00,12.88,12.95,12.87,12.9,900182.0,11.8401,11.9044,11.8309,11.8585,900182.0
2016-11-09 12:40:00,12.91,12.93,12.88,12.91,628395.0,11.8677,11.8861,11.8401,11.8677,628395.0
2016-11-09 12:45:00,12.91,12.93,12.89,12.92,403645.0,11.8677,11.8861,11.8493,11.8769,403645.0
2016-11-09 12:50:00,12.92,12.92,12.89,12.9,290571.0,11.8769,11.8769,11.8493,11.8585,290571.0
2016-11-09 12:55:00,12.91,12.98,12.9,12.97,325613.0,11.8677,11.932,11.8585,11.9228,325613.0
2016-11-09 13:00:00,12.98,13.01,12.95,12.96,384823.0,11.932,11.9596,11.9044,11.9136,384823.0
2016-11-09 13:05:00,12.96,13.0,12.94,13.0,253252.0,11.9136,11.9504,11.8953,11.9504,253252.0
2016-11-09 13:10:00,13.0,13.02,12.98,13.01,412170.0,11.9504,11.9688,11.932,11.9596,412170.0
2016-11-09 13:15:00,13.01,13.02,12.98,13.0,356467.0,11.9596,11.9688,11.932,11.9504,356467.0
2016-11-09 13:20:00,12.99,13.0,12.93,12.97,451085.0,11.9412,11.9504,11.8861,11.9228,451085.0
2016-11-09 13:25:00,12.97,13.0,12.95,12.99,268074.0,11.9228,11.9504,11.9044,11.9412,268074.0
2016-11-09 13:30:00,12.99,13.02,12.97,13.0,257119.0,11.9412,11.9688,11.9228,11.9504,257119.0
2016-11-09 13:35:00,13.01,13.05,12.99,13.05,398279.0,11.9596,11.9964,11.9412,11.9964,398279.0
2016-11-09 13:40:00,13.04,13.06,13.03,13.06,277844.0,11.9872,12.0056,11.978,12.0056,277844.0
2016-11-09 13:45:00,13.05,13.06,13.01,13.02,234825.0,11.9964,12.0056,11.9596,11.9688,234825.0
2016-11-09 13:50:00,13.03,13.07,13.02,13.06,148647.0,11.978,12.0148,11.9688,12.0056,148647.0
2016-11-09 13:55:00,13.06,13.06,13.01,13.04,456378.0,12.0056,12.0056,11.9596,11.9872,456378.0
2016-11-09 14:00:00,13.04,13.07,13.02,13.03,323923.0,11.9872,12.0148,11.9688,11.978,323923.0
2016-11-09 14:05:00,13.04,13.06,13.02,13.06,246791.0,11.9872,12.0056,11.9688,12.0056,246791.0
2016-11-09 14:10:00,13.06,13.06,13.03,13.04,313819.0,12.0056,12.0056,11.978,11.9872,313819.0
2016-11-09 14:15:00,13.04,13.05,13.0,13.02,315560.0,11.9872,11.9964,11.9504,11.9688,315560.0
2016-11-09 14:20:00,13.02,13.06,13.01,13.04,197000.0,11.9688,12.0056,11.9596,11.9872,197000.0
2016-11-09 14:25:00,13.04,13.05,13.01,13.02,329820.0,11.9872,11.9964,11.9596,11.9688,329820.0
2016-11-09 14:30:00,13.01,13.03,13.0,13.0,414518.0,11.9596,11.978,11.9504,11.9504,414518.0
2016-11-09 14:35:00,13.01,13.03,12.98,13.02,242549.0,11.9596,11.978,11.932,11.9688,242549.0
2016-11-09 14:40:00,13.02,13.05,13.0,13.05,790637.0,11.9688,11.9964,11.9504,11.9964,790637.0
2016-11-09 14:45:00,13.04,13.07,13.02,13.06,446233.0,11.9872,12.0148,11.9688,12.0056,446233.0
2016-11-09 14:50:00,13.05,13.07,13.04,13.05,320164.0,11.9964,12.0148,11.9872,11.9964,320164.0
2016-11-09 14:55:00,13.04,13.07,13.04,13.06,409478.0,11.9872,12.0148,11.9872,12.0056,409478.0
2016-11-09 15:00:00,13.05,13.07,13.03,13.06,285744.0,11.9964,12.0148,11.978,12.0056,285744.0
2016-11-09 15:05:00,13.06,13.06,13.04,13.04,131590.0,12.0056,12.0056,11.9872,11.9872,131590.0
2016-11-09 15:10:00,13.04,13.07,13.03,13.06,390343.0,11.9872,12.0148,11.978,12.0056,390343.0
2016-11-09 15:15:00,13.07,13.08,13.04,13.06,820118.0,12.0148,12.024,11.9872,12.0056,820118.0
2016-11-09 15:20:00,13.06,13.08,13.04,13.06,424482.0,12.0056,12.024,11.9872,12.0056,424482.0
2016-11-09 15:25:00,13.07,13.08,13.05,13.07,264008.0,12.0148,12.024,11.9964,12.0148,264008.0
2016-11-09 15:30:00,13.07,13.07,13.03,13.06,835267.0,12.0148,12.0148,11.978,12.0056,835267.0
2016-11-09 15:35:00,13.06,13.07,13.01,13.02,2886325.0,12.0056,12.0148,11.9596,11.9688,2886325.0
2016-11-09 15:40:00,13.02,13.05,12.99,13.05,758212.0,11.9688,11.9964,11.9412,11.9964,758212.0
2016-11-09 15:45:00,13.04,13.05,13.0,13.03,2875666.0,11.9872,11.9964,11.9504,11.978,2875666.0
2016-11-09 15:50:00,13.03,13.07,13.03,13.07,1026239.0,11.978,12.0148,11.978,12.0148,1026239.0
2016-11-09 15:55:00,13.07,13.08,13.04,13.07,1667389.0,12.0148,12.024,11.9872,12.0148,1667389.0
2016-11-10 09:30:00,13.71,14.12,13.68,14.02,5484603.0,12.6031,12.98,12.5755,12.8881,5484603.0
2016-11-10 09:35:00,14.02,14.05,13.97,14.03,2835980.0,12.8881,12.9156,12.8421,12.8973,2835980.0
2016-11-10 09:40:00,14.03,14.04,13.95,14.02,2068286.0,12.8973,12.9064,12.8237,12.8881,2068286.0
2016-11-10 09:45:00,14.02,14.08,13.99,14.05,2685820.0,12.8881,12.9432,12.8605,12.9156,2685820.0
2016-11-10 09:50:00,14.06,14.13,13.99,14.1,3141386.0,12.9248,12.9892,12.8605,12.9616,3141386.0
2016-11-10 09:55:00,14.09,14.15,13.99,14.08,2719362.0,12.9524,13.0076,12.8605,12.9432,2719362.0
2016-11-10 10:00:00,14.08,14.11,13.89,13.9,1801002.0,12.9432,12.9708,12.7686,12.7777,1801002.0
2016-11-10 10:05:00,13.9,14.01,13.85,13.86,1469716.0,12.7777,12.8789,12.7318,12.741,1469716.0
2016-11-10 10:10:00,13.87,13.91,13.8,13.82,1514119.0,12.7502,12.7869,12.6858,12.7042,1514119.0
2016-11-10 10:15:00,13.83,13.98,13.82,13.94,1507409.0,12.7134,12.8513,12.7042,12.8145,1507409.0
2016-11-10 10:20:00,13.94,14.01,13.92,13.99,1439146.0,12.8145,12.8789,12.7961,12.8605,1439146.0
2016-11-10 10:25:00,13.98,14.03,13.97,13.99,1716128.0,12.8513,12.8973,12.8421,12.8605,1716128.0
2016-11-10 10:30:00,13.99,14.0,13.88,13.91,1190746.0,12.8605,12.8697,12.7594,12.7869,1190746.0
2016-11-10 10:35:00,13.92,13.93,13.81,13.82,989308.0,12.7961,12.8053,12.695,12.7042,989308.0
2016-11-10 10:40:00,13.82,13.93,13.81,13.93,905383.0,12.7042,12.8053,12.695,12.8053,905383.0
2016-11-10 10:45:00,13.93,13.93,13.75,13.77,997907.0,12.8053,12.8053,12.6399,12.6582,997907.0
2016-11-10 10:50:00,13.77,13.84,13.73,13.74,717202.0,12.6582,12.7226,12.6215,12.6307,717202.0
2016-11-10 10:55:00,13.74,13.8,13.65,13.65,1846837.0,12.6307,12.6858,12.5479,12.5479,1846837.0
2016-11-10 11:00:00,13.65,13.75,13.6,13.66,1352150.0,12.5479,12.6399,12.502,12.5571,1352150.0
2016-11-10 11:05:00,13.66,13.71,13.63,13.64,997193.0,12.5571,12.6031,12.5295,12.5387,997193.0
2016-11-10 11:10:00,13.64,13.7,13.59,13.7,1429817.0,12.5387,12.5939,12.4928,12.5939,1429817.0
2016-11-10 11:15:00,13.69,13.83,13.68,13.83,866355.0,12.5847,12.7134,12.5755,12.7134,866355.0
2016-11-10 11:20:00,13.82,13.91,13.8,13.9,956658.0,12.7042,12.7869,12.6858,12.7777,956658.0
2016-11-10 11:25:00,13.89,13.9,13.77,13.78,908390.0,12.7686,12.7777,12.6582,12.6674,908390.0
2016-11-10 11:30:00,13.78,13.82,13.76,13.76,542224.0,12.6674,12.7042,12.649,12.649,542224.0
2016-11-10 11:35:00,13.76,13.78,13.72,13.74,619221.0,12.649,12.6674,12.6123,12.6307,619221.0
2016-11-10 11:40:00,13.74,13.9,13.72,13.88,601468.0,12.6307,12.7777,12.6123,12.7594,601468.0
2016-11-10 11:45:00,13.88,13.9,13.83,13.84,631647.0,12.7594,12.7777,12.7134,12.7226,631647.0
2016-11-10 11:50:00,13.84,13.96,13.84,13.9,1260491.0,12.7226,12.8329,12.7226,12.7777,1260491.0
2016-11-10 11:55:00,13.88,13.9,13.83,13.85,1037577.0,12.7594,12.7777,12.7134,12.7318,1037577.0
2016-11-10 12:00:00,13.84,13.93,13.83,13.93,548123.0,12.7226,12.8053,12.7134,12.8053,548123.0
2016-11-10 12:05:00,13.93,13.96,13.87,13.91,969662.0,12.8053,12.8329,12.7502,12.7869,969662.0
2016-11-10 12:10:00,13.91,13.92,13.87,13.9,561695.0,12.7869,12.7961,12.7502,12.7777,561695.0
2016-11-10 12:15:00,13.9,13.91,13.86,13.88,229632.0,12.7777,12.7869,12.741,12.7594,229632.0
2016-11-10 12:20:00,13.88,13.93,13.86,13.92,380319.0,12.7594,12.8053,12.741,12.7961,380319.0
2016-11-10 12:25:00,13.92,13.96,13.91,13.95,364493.0,12.7961,12.8329,12.7869,12.8237,364493.0
2016-11-10 12:30:00,13.95,13.95,13.91,13.94,422986.0,12.8237,12.8237,12.7869,12.8145,422986.0
2016-11-10 12:35:00,13.95,13.97,13.92,13.97,561212.0,12.8237,12.8421,12.7961,12.8421,561212.0
2016-11-10 12:40:00,13.96,13.97,13.92,13.93,398684.0,12.8329,12.8421,12.7961,12.8053,398684.0
2016-11-10 12:45:00,13.94,13.96,13.93,13.93,622745.0,12.8145,12.8329,12.8053,12.8053,622745.0
2016-11-10 12:50:00,13.94,13.98,13.93,13.97,417577.0,12.8145,12.8513,12.8053,12.8421,417577.0
2016-11-10 12:55:00,13.98,14.0,13.96,13.98,563816.0,12.8513,12.8697,12.8329,12.8513,563816.0
2016-11-10 13:00:00,13.98,14.0,13.96,13.99,913790.0,12.8513,12.8697,12.8329,12.8605,913790.0
2016-11-10 13:05:00,13.98,14.07,13.97,14.04,1524241.0,12.8513,12.934,12.8421,12.9064,1524241.0
2016-11-10 13:10:00,14.04,14.07,13.98,14.05,2375821.0,12.9064,12.934,12.8513,12.9156,2375821.0
2016-11-10 13:15:00,14.05,14.09,14.04,14.07,775435.0,12.9156,12.9524,12.9064,12.934,775435.0
2016-11-10 13:20:00,14.06,14.11,14.04,14.05,1565547.0,12.9248,12.9708,12.9064,12.9156,1565547.0
2016-11-10 13:25:00,14.05,14.06,14.01,14.02,559422.0,12.9156,12.9248,12.8789,12.8881,559422.0
2016-11-10 13:30:00,14.02,14.04,13.98,13.99,530581.0,12.8881,12.9064,12.8513,12.8605,530581.0
2016-11-10 13:35:00,13.99,14.07,13.98,14.03,561728.0,12.8605,12.934,12.8513,12.8973,561728.0
2016-11-10 13:40:00,14.03,14.05,14.0,14.01,301259.0,12.8973,12.9156,12.8697,12.8789,301259.0
2016-11-10 13:45:00,14.01,14.06,13.99,14.03,396650.0,12.8789,12.9248,12.8605,12.8973,396650.0
2016-11-10 13:50:00,14.02,14.03,13.91,13.92,494445.0,12.8881,12.8973,12.7869,12.7961,494445.0
2016-11-10 13:55:00,13.92,13.97,13.9,13.96,282132.0,12.7961,12.8421,12.7777,12.8329,282132.0
2016-11-10 14:00:00,13.95,13.96,13.85,13.9,486806.0,12.8237,12.8329,12.7318,12.7777,486806.0
2016-11-10 14:05:00,13.91,13.93,13.87,13.9,279247.0,12.7869,12.8053,12.7502,12.7777,279247.0
2016-11-10 14:10:00,13.9,13.92,13.88,13.9,314384.0,12.7777,12.7961,12.7594,12.7777,314384.0
2016-11-10 14:15:00,13.9,13.91,13.85,13.9,394568.0,12.7777,12.7869,12.7318,12.7777,394568.0
2016-11-10 14:20:00,13.9,13.91,13.86,13.9,244562.0,12.7777,12.7869,12.741,12.7777,244562.0
2016-11-10 14:25:00,13.9,13.92,13.87,13.88,270673.0,12.7777,12.7961,12.7502,12.7594,270673.0
2016-11-10 14:30:00,13.87,13.89,13.86,13.86,427165.0,12.7502,12.7686,12.741,12.741,427165.0
2016-11-10 14:35:00,13.87,13.88,13.81,13.82,1393410.0,12.7502,12.7594,12.695,12.7042,1393410.0
2016-11-10 14:40:00,13.83,13.84,13.8,13.81,256063.0,12.7134,12.7226,12.6858,12.695,256063.0
2016-11-10 14:45:00,13.81,13.84,13.77,13.78,423307.0,12.695,12.7226,12.6582,12.6674,423307.0
2016-11-10 14:50:00,13.78,13.82,13.75,13.78,383598.0,12.6674,12.7042,12.6399,12.6674,383598.0
2016-11-10 14:55:00,13.78,13.79,13.73,13.79,443788.0,12.6674,12.6766,12.6215,12.6766,443788.0
2016-11-10 15:00:00,13.79,13.85,13.78,13.82,403956.0,12.6766,12.7318,12.6674,12.7042,403956.0
2016-11-10 15:05:00,13.82,13.89,13.8,13.84,660613.0,12.7042,12.7686,12.6858,12.7226,660613.0
2016-11-10 15:10:00,13.84,13.86,13.82,13.85,286914.0,12.7226,12.741,12.7042,12.7318,286914.0
2016-11-10 15:15:00,13.85,13.86,13.8,13.8,380773.0,12.7318,12.741,12.6858,12.6858,380773.0
2016-11-10 15:20:00,13.8,13.85,13.79,13.84,387851.0,12.6858,12.7318,12.6766,12.7226,387851.0
2016-11-10 15:25:00,13.84,13.86,13.81,13.83,654725.0,12.7226,12.741,12.695,12.7134,654725.0
2016-11-10 15:30:00,13.83,13.83,13.73,13.75,927174.0,12.7134,12.7134,12.6215,12.6399,927174.0
2016-11-10 15:35:00,13.74,13.79,13.74,13.78,912225.0,12.6307,12.6766,12.6307,12.6674,912225.0
2016-11-10 15:40:00,13.78,13.84,13.77,13.82,741931.0,12.6674,12.7226,12.6582,12.7042,741931.0
2016-11-10 15:45:00,13.83,13.85,13.8,13.84,939046.0,12.7134,12.7318,12.6858,12.7226,939046.0
2016-11-10 15:50:00,13.84,13.84,13.78,13.79,1137820.0,12.7226,12.7226,12.6674,12.6766,1137820.0
2016-11-10 15:55:00,13.79,13.81,13.77,13.8,1912218.0,12.6766,12.695,12.6582,12.6858,1912218.0
2016-11-11 09:30:00,14.12,14.26,13.98,14.02,4320748.0,12.98,13.1087,12.8513,12.8881,4320748.0
2016-11-11 09:35:00,14.02,14.12,13.94,13.96,4952135.0,12.8881,12.98,12.8145,12.8329,4952135.0
2016-11-11 09:40:00,13.95,13.97,13.6,13.62,4741746.0,12.8237,12.8421,12.502,12.5204,4741746.0
2016-11-11 09:45:00,13.62,13.63,13.12,13.15,5081172.0,12.5204,12.5295,12.0607,12.0883,5081172.0
2016-11-11 09:50:00,13.15,13.58,13.1,13.41,3415030.0,12.0883,12.4836,12.0423,12.3273,3415030.0
2016-11-11 09:55:00,13.41,13.48,13.17,13.35,2323268.0,12.3273,12.3917,12.1067,12.2722,2323268.0
2016-11-11 10:00:00,13.37,13.48,13.31,13.41,1325602.0,12.2905,12.3917,12.2354,12.3273,1325602.0
2016-11-11 10:05:00,13.4,13.49,13.32,13.41,918357.0,12.3181,12.4008,12.2446,12.3273,918357.0
2016-11-11 10:10:00,13.42,13.44,13.29,13.44,1031349.0,12.3365,12.3549,12.217,12.3549,1031349.0
2016-11-11 10:15:00,13.44,13.52,13.4,13.49,1374430.0,12.3549,12.4284,12.3181,12.4008,1374430.0
2016-11-11 10:20:00,13.49,13.71,13.48,13.7,1064152.0,12.4008,12.6031,12.3917,12.5939,1064152.0
2016-11-11 10:25:00,13.7,13.7,13.51,13.6,1603300.0,12.5939,12.5939,12.4192,12.502,1603300.0
2016-11-11 10:30:00,13.6,13.6,13.52,13.53,961129.0,12.502,12.502,12.4284,12.4376,961129.0
2016-11-11 10:35:00,13.53,13.61,13.52,13.59,906229.0,12.4376,12.5112,12.4284,12.4928,906229.0
2016-11-11 10:40:00,13.6,13.63,13.54,13.62,729260.0,12.502,12.5295,12.4468,12.5204,729260.0
2016-11-11 10:45:00,13.62,13.65,13.58,13.6,590904.0,12.5204,12.5479,12.4836,12.502,590904.0
2016-11-11 10:50:00,13.6,13.63,13.55,13.59,517326.0,12.502,12.5295,12.456,12.4928,517326.0
2016-11-11 10:55:00,13.59,13.62,13.58,13.61,616683.0,12.4928,12.5204,12.4836,12.5112,616683.0
2016-11-11 11:00:00,13.61,13.61,13.52,13.59,580697.0,12.5112,12.5112,12.4284,12.4928,580697.0
2016-11-11 11:05:00,13.59,13.61,13.47,13.48,563384.0,12.4928,12.5112,12.3825,12.3917,563384.0
2016-11-11 11:10:00,13.49,13.52,13.46,13.5,531439.0,12.4008,12.4284,12.3733,12.41,531439.0
2016-11-11 11:15:00,13.5,13.51,13.44,13.51,761278.0,12.41,12.4192,12.3549,12.4192,761278.0
2016-11-11 11:20:00,13.51,13.53,13.46,13.51,736648.0,12.4192,12.4376,12.3733,12.4192,736648.0
2016-11-11 11:25:00,13.5,13.55,13.46,13.52,350367.0,12.41,12.456,12.3733,12.4284,350367.0
2016-11-11 11:30:00,13.52,13.64,13.51,13.61,1020352.0,12.4284,12.5387,12.4192,12.5112,1020352.0
2016-11-11 11:35:00,13.61,13.64,13.59,13.62,426070.0,12.5112,12.5387,12.4928,12.5204,426070.0
2016-11-11 11:40:00,13.63,13.68,13.59,13.65,713341.0,12.5295,12.5755,12.4928,12.5479,713341.0
2016-11-11 11:45:00,13.65,13.65,13.58,13.61,281383.0,12.5479,12.5479,12.4836,12.5112,281383.0
2016-11-11 11:50:00,13.61,13.65,13.58,13.65,382886.0,12.5112,12.5479,12.4836,12.5479,382886.0
2016-11-11 11:55:00,13.65,13.66,13.58,13.64,538922.0,12.5479,12.5571,12.4836,12.5387,538922.0
2016-11-11 12:00:00,13.64,13.66,13.63,13.64,420064.0,12.5387,12.5571,12.5295,12.5387,420064.0
2016-11-11 12:05:00,13.65,13.66,13.62,13.65,286686.0,12.5479,12.5571,12.5204,12.5479,286686.0
2016-11-11 12:10:00,13.65,13.79,13.64,13.75,925873.0,12.5479,12.6766,12.5387,12.6399,925873.0
2016-11-11 12:15:00,13.75,13.98,13.74,13.91,1049665.0,12.6399,12.8513,12.6307,12.7869,1049665.0
2016-11-11 12:20:00,13.91,13.92,13.8,13.8,788957.0,12.7869,12.7961,12.6858,12.6858,788957.0
2016-11-11 12:25:00,13.8,13.81,13.73,13.78,867573.0,12.6858,12.695,12.6215,12.6674,867573.0
2016-11-11 12:30:00,13.78,13.83,13.77,13.8,737675.0,12.6674,12.7134,12.6582,12.6858,737675.0
2016-11-11 12:35:00,13.8,13.8,13.73,13.78,493430.0,12.6858,12.6858,12.6215,12.6674,493430.0
2016-11-11 12:40:00,13.78,13.8,13.73,13.76,370024.0,12.6674,12.6858,12.6215,12.649,370024.0
2016-11-11 12:45:00,13.76,13.8,13.75,13.79,549705.0,12.649,12.6858,12.6399,12.6766,549705.0
2016-11-11 12:50:00,13.79,13.83,13.78,13.81,642188.0,12.6766,12.7134,12.6674,12.695,642188.0
2016-11-11 12:55:00,13.81,13.81,13.69,13.69,465695.0,12.695,12.695,12.5847,12.5847,465695.0
2016-11-11 13:00:00,13.7,13.76,13.69,13.75,386933.0,12.5939,12.649,12.5847,12.6399,386933.0
2016-11-11 13:05:00,13.75,13.76,13.7,13.72,154687.0,12.6399,12.649,12.5939,12.6123,154687.0
2016-11-11 13:10:00,13.72,13.74,13.7,13.71,164944.0,12.6123,12.6307,12.5939,12.6031,164944.0
2016-11-11 13:15:00,13.71,13.72,13.68,13.7,214991.0,12.6031,12.6123,12.5755,12.5939,214991.0
2016-11-11 13:20:00,13.69,13.73,13.68,13.69,306838.0,12.5847,12.6215,12.5755,12.5847,306838.0
2016-11-11 13:25:00,13.69,13.75,13.68,13.71,410507.0,12.5847,12.6399,12.5755,12.6031,410507.0
2016-11-11 13:30:00,13.71,13.76,13.71,13.71,328782.0,12.6031,12.649,12.6031,12.6031,328782.0
2016-11-11 13:35:00,13.71,13.73,13.68,13.71,283177.0,12.6031,12.6215,12.5755,12.6031,283177.0
2016-11-11 13:40:00,13.71,13.73,13.67,13.68,276193.0,12.6031,12.6215,12.5663,12.5755,276193.0
2016-11-11 13:45:00,13.69,13.71,13.65,13.71,455470.0,12.5847,12.6031,12.5479,12.6031,455470.0
2016-11-11 13:50:00,13.71,13.78,13.7,13.74,652936.0,12.6031,12.6674,12.5939,12.6307,652936.0
2016-11-11 13:55:00,13.75,13.76,13.73,13.76,333345.0,12.6399,12.649,12.6215,12.649,333345.0
2016-11-11 14:00:00,13.76,13.76,13.69,13.69,290434.0,12.649,12.649,12.5847,12.5847,290434.0
2016-11-11 14:05:00,13.69,13.75,13.68,13.75,263655.0,12.5847,12.6399,12.5755,12.6399,263655.0
2016-11-11 14:10:00,13.75,13.78,13.73,13.75,275582.0,12.6399,12.6674,12.6215,12.6399,275582.0
2016-11-11 14:15:00,13.75,13.76,13.72,13.76,190438.0,12.6399,12.649,12.6123,12.649,190438.0
2016-11-11 14:20:00,13.76,13.78,13.74,13.76,368818.0,12.649,12.6674,12.6307,12.649,368818.0
2016-11-11 14:25:00,13.76,13.78,13.73,13.75,255798.0,12.649,12.6674,12.6215,12.6399,255798.0
2016-11-11 14:30:00,13.75,13.76,13.74,13.75,308210.0,12.6399,12.649,12.6307,12.6399,308210.0
2016-11-11 14:35:00,13.76,13.77,13.75,13.76,550816.0,12.649,12.6582,12.6399,12.649,550816.0
2016-11-11 14:40:00,13.75,13.84,13.75,13.84,436992.0,12.6399,12.7226,12.6399,12.7226,436992.0
2016-11-11 14:45:00,13.84,13.84,13.76,13.78,493174.0,12.7226,12.7226,12.649,12.6674,493174.0
2016-11-11 14:50:00,13.77,13.81,13.76,13.79,311732.0,12.6582,12.695,12.649,12.6766,311732.0
2016-11-11 14:55:00,13.8,13.82,13.77,13.78,426694.0,12.6858,12.7042,12.6582,12.6674,426694.0
2016-11-11 15:00:00,13.79,13.82,13.78,13.79,561864.0,12.6766,12.7042,12.6674,12.6766,561864.0
2016-11-11 15:05:00,13.79,13.81,13.77,13.78,478693.0,12.6766,12.695,12.6582,12.6674,478693.0
2016-11-11 15:10:00,13.78,13.84,13.77,13.83,449556.0,12.6674,12.7226,12.6582,12.7134,449556.0
2016-11-11 15:15:00,13.83,13.83,13.77,13.79,370995.0,12.7134,12.7134,12.6582,12.6766,370995.0
2016-11-11 15:20:00,13.79,13.82,13.78,13.82,290776.0,12.6766,12.7042,12.6674,12.7042,290776.0
2016-11-11 15:25:00,13.82,13.86,13.81,13.86,334765.0,12.7042,12.741,12.695,12.741,334765.0
2016-11-11 15:30:00,13.86,13.9,13.85,13.9,635749.0,12.741,12.7777,12.7318,12.7777,635749.0
2016-11-11 15:35:00,13.9,13.94,13.89,13.91,872220.0,12.7777,12.8145,12.7686,12.7869,872220.0
2016-11-11 15:40:00,13.91,13.93,13.9,13.92,676138.0,12.7869,12.8053,12.7777,12.7961,676138.0
2016-11-11 15:45:00,13.92,13.95,13.91,13.94,1425019.0,12.7961,12.8237,12.7869,12.8145,1425019.0
2016-11-11 15:50:00,13.93,14.0,13.93,14.0,1110440.0,12.8053,12.8697,12.8053,12.8697,1110440.0
2016-11-11 15:55:00,14.0,14.0,13.92,13.93,1813546.0,12.8697,12.8697,12.7961,12.8053,1813546.0
2016-11-14 09:30:00,14.04,14.05,13.83,13.93,1642886.0,12.9064,12.9156,12.7134,12.8053,1642886.0
2016-11-14 09:35:00,13.92,14.02,13.87,13.91,1785012.0,12.7961,12.8881,12.7502,12.7869,1785012.0
2016-11-14 09:40:00,13.91,13.96,13.88,13.96,920131.0,12.7869,12.8329,12.7594,12.8329,920131.0
2016-11-14 09:45:00,13.97,14.03,13.93,13.93,1109798.0,12.8421,12.8973,12.8053,12.8053,1109798.0
2016-11-14 09:50:00,13.93,13.97,13.9,13.92,924209.0,12.8053,12.8421,12.7777,12.7961,924209.0
2016-11-14 09:55:00,13.92,13.93,13.85,13.87,856951.0,12.7961,12.8053,12.7318,12.7502,856951.0
2016-11-14 10:00:00,13.88,13.94,13.87,13.93,436009.0,12.7594,12.8145,12.7502,12.8053,436009.0
2016-11-14 10:05:00,13.92,13.97,13.89,13.95,582595.0,12.7961,12.8421,12.7686,12.8237,582595.0
2016-11-14 10:10:00,13.95,13.98,13.94,13.97,401103.0,12.8237,12.8513,12.8145,12.8421,401103.0
2016-11-14 10:15:00,13.97,13.98,13.95,13.98,431594.0,12.8421,12.8513,12.8237,12.8513,431594.0
2016-11-14 10:20:00,13.98,13.98,13.94,13.95,304655.0,12.8513,12.8513,12.8145,12.8237,304655.0
2016-11-14 10:25:00,13.94,13.96,13.89,13.9,452366.0,12.8145,12.8329,12.7686,12.7777,452366.0
2016-11-14 10:30:00,13.9,13.93,13.87,13.9,389312.0,12.7777,12.8053,12.7502,12.7777,389312.0
2016-11-14 10:35:00,13.9,13.98,13.9,13.91,338347.0,12.7777,12.8513,12.7777,12.7869,338347.0
2016-11-14 10:40:00,13.91,13.93,13.87,13.89,306940.0,12.7869,12.8053,12.7502,12.7686,306940.0
2016-11-14 10:45:00,13.89,13.92,13.85,13.85,383030.0,12.7686,12.7961,12.7318,12.7318,383030.0
2016-11-14 10:50:00,13.85,13.86,13.76,13.79,854887.0,12.7318,12.741,12.649,12.6766,854887.0
2016-11-14 10:55:00,13.78,13.8,13.71,13.72,644635.0,12.6674,12.6858,12.6031,12.6123,644635.0
2016-11-14 11:00:00,13.73,13.75,13.71,13.74,572072.0,12.6215,12.6399,12.6031,12.6307,572072.0
2016-11-14 11:05:00,13.74,13.77,13.73,13.75,669928.0,12.6307,12.6582,12.6215,12.6399,669928.0
2016-11-14 11:10:00,13.76,13.83,13.75,13.78,282637.0,12.649,12.7134,12.6399,12.6674,282637.0
2016-11-14 11:15:00,13.78,13.79,13.75,13.77,208636.0,12.6674,12.6766,12.6399,12.6582,208636.0
2016-11-14 11:20:00,13.76,13.77,13.69,13.69,463320.0,12.649,12.6582,12.5847,12.5847,463320.0
2016-11-14 11:25:00,13.69,13.71,13.67,13.71,343215.0,12.5847,12.6031,12.5663,12.6031,343215.0
2016-11-14 11:30:00,13.71,13.71,13.67,13.7,178737.0,12.6031,12.6031,12.5663,12.5939,178737.0
2016-11-14 11:35:00,13.69,13.7,13.65,13.66,239052.0,12.5847,12.5939,12.5479,12.5571,239052.0
2016-11-14 11:40:00,13.66,13.68,13.65,13.67,237561.0,12.5571,12.5755,12.5479,12.5663,237561.0
2016-11-14 11:45:00,13.66,13.69,13.65,13.69,364574.0,12.5571,12.5847,12.5479,12.5847,364574.0
2016-11-14 11:50:00,13.69,13.75,13.68,13.73,284909.0,12.5847,12.6399,12.5755,12.6215,284909.0
2016-11-14 11:55:00,13.73,13.73,13.66,13.68,268424.0,12.6215,12.6215,12.5571,12.5755,268424.0
2016-11-14 12:00:00,13.68,13.69,13.66,13.67,157646.0,12.5755,12.5847,12.5571,12.5663,157646.0
2016-11-14 12:05:00,13.67,13.67,13.6,13.61,613733.0,12.5663,12.5663,12.502,12.5112,613733.0
2016-11-14 12:10:00,13.6,13.64,13.59,13.64,355720.0,12.502,12.5387,12.4928,12.5387,355720.0
2016-11-14 12:15:00,13.63,13.64,13.55,13.62,462656.0,12.5295,12.5387,12.456,12.5204,462656.0
2016-11-14 12:20:00,13.62,13.62,13.57,13.6,282236.0,12.5204,12.5204,12.4744,12.502,282236.0
2016-11-14 12:25:00,13.6,13.61,13.56,13.61,379639.0,12.502,12.5112,12.4652,12.5112,379639.0
2016-11-14 12:30:00,13.61,13.66,13.6,13.66,345189.0,12.5112,12.5571,12.502,12.5571,345189.0
2016-11-14 12:35:00,13.66,13.85,13.65,13.85,584540.0,12.5571,12.7318,12.5479,12.7318,584540.0
2016-11-14 12:40:00,13.85,13.85,13.75,13.78,625931.0,12.7318,12.7318,12.6399,12.6674,625931.0
2016-11-14 12:45:00,13.79,13.85,13.78,13.81,601244.0,12.6766,12.7318,12.6674,12.695,601244.0
2016-11-14 12:50:00,13.8,13.81,13.78,13.8,362582.0,12.6858,12.695,12.6674,12.6858,362582.0
2016-11-14 12:55:00,13.8,13.89,13.78,13.87,367721.0,12.6858,12.7686,12.6674,12.7502,367721.0
2016-11-14 13:00:00,13.86,13.87,13.83,13.85,200165.0,12.741,12.7502,12.7134,12.7318,200165.0
2016-11-14 13:05:00,13.85,13.89,13.82,13.89,337377.0,12.7318,12.7686,12.7042,12.7686,337377.0
2016-11-14 13:10:00,13.89,13.9,13.85,13.88,290911.0,12.7686,12.7777,12.7318,12.7594,290911.0
2016-11-14 13:15:00,13.88,13.89,13.87,13.88,193944.0,12.7594,12.7686,12.7502,12.7594,193944.0
2016-11-14 13:20:00,13.88,13.89,13.84,13.86,299544.0,12.7594,12.7686,12.7226,12.741,299544.0
2016-11-14 13:25:00,13.85,13.88,13.84,13.88,296839.0,12.7318,12.7594,12.7226,12.7594,296839.0
2016-11-14 13:30:00,13.88,13.92,13.85,13.91,339992.0,12.7594,12.7961,12.7318,12.7869,339992.0
2016-11-14 13:35:00,13.91,13.91,13.87,13.88,228532.0,12.7869,12.7869,12.7502,12.7594,228532.0
2016-11-14 13:40:00,13.88,13.89,13.84,13.88,208735.0,12.7594,12.7686,12.7226,12.7594,208735.0
2016-11-14 13:45:00,13.87,13.91,13.85,13.9,250425.0,12.7502,12.7869,12.7318,12.7777,250425.0
2016-11-14 13:50:00,13.89,13.9,13.85,13.88,265346.0,12.7686,12.7777,12.7318,12.7594,265346.0
2016-11-14 13:55:00,13.88,13.88,13.83,13.85,160810.0,12.7594,12.7594,12.7134,12.7318,160810.0
2016-11-14 14:00:00,13.86,13.87,13.81,13.82,176206.0,12.741,12.7502,12.695,12.7042,176206.0
2016-11-14 14:05:00,13.82,13.87,13.81,13.86,193529.0,12.7042,12.7502,12.695,12.741,193529.0
2016-11-14 14:10:00,13.85,13.89,13.84,13.88,156227.0,12.7318,12.7686,12.7226,12.7594,156227.0
2016-11-14 14:15:00,13.88,13.92,13.86,13.9,285676.0,12.7594,12.7961,12.741,12.7777,285676.0
2016-11-14 14:20:00,13.9,13.91,13.86,13.88,376648.0,12.7777,12.7869,12.741,12.7594,376648.0
2016-11-14 14:25:00,13.88,13.89,13.84,13.86,303882.0,12.7594,12.7686,12.7226,12.741,303882.0
2016-11-14 14:30:00,13.87,13.87,13.81,13.83,208871.0,12.7502,12.7502,12.695,12.7134,208871.0
2016-11-14 14:35:00,13.82,13.85,13.82,13.85,179342.0,12.7042,12.7318,12.7042,12.7318,179342.0
2016-11-14 14:40:00,13.85,13.88,13.83,13.88,247963.0,12.7318,12.7594,12.7134,12.7594,247963.0
2016-11-14 14:45:00,13.87,13.88,13.83,13.86,398621.0,12.7502,12.7594,12.7134,12.741,398621.0
2016-11-14 14:50:00,13.85,13.87,13.84,13.87,208781.0,12.7318,12.7502,12.7226,12.7502,208781.0
2016-11-14 14:55:00,13.87,13.92,13.86,13.92,322581.0,12.7502,12.7961,12.741,12.7961,322581.0
2016-11-14 15:00:00,13.92,13.94,13.9,13.91,487669.0,12.7961,12.8145,12.7777,12.7869,487669.0
2016-11-14 15:05:00,13.91,13.92,13.86,13.89,504180.0,12.7869,12.7961,12.741,12.7686,504180.0
2016-11-14 15:10:00,13.89,13.9,13.88,13.9,117550.0,12.7686,12.7777,12.7594,12.7777,117550.0
2016-11-14 15:15:00,13.9,13.91,13.89,13.9,168983.0,12.7777,12.7869,12.7686,12.7777,168983.0
2016-11-14 15:20:00,13.9,13.91,13.89,13.91,182551.0,12.7777,12.7869,12.7686,12.7869,182551.0
2016-11-14 15:25:00,13.9,13.91,13.88,13.91,425831.0,12.7777,12.7869,12.7594,12.7869,425831.0
2016-11-14 15:30:00,13.91,13.92,13.88,13.88,614033.0,12.7869,12.7961,12.7594,12.7594,614033.0
2016-11-14 15:35:00,13.88,13.9,13.87,13.89,305390.0,12.7594,12.7777,12.7502,12.7686,305390.0
2016-11-14 15:40:00,13.89,13.9,13.87,13.88,469068.0,12.7686,12.7777,12.7502,12.7594,469068.0
2016-11-14 15:45:00,13.88,13.92,13.87,13.91,551422.0,12.7594,12.7961,12.7502,12.7869,551422.0
2016-11-14 15:50:00,13.92,13.92,13.89,13.91,744721.0,12.7961,12.7961,12.7686,12.7869,744721.0
2016-11-14 15:55:00,13.91,13.93,13.9,13.93,1359961.0,12.7869,12.8053,12.7777,12.8053,1359961.0
2016-11-15 09:30:00,13.5,13.7,13.46,13.56,1462991.0,12.41,12.5939,12.3733,12.4652,1462991.0
2016-11-15 09:35:00,13.57,13.69,13.53,13.64,994450.0,12.4744,12.5847,12.4376,12.5387,994450.0
2016-11-15 09:40:00,13.64,13.65,13.53,13.6,1334091.0,12.5387,12.5479,12.4376,12.502,1334091.0
2016-11-15 09:45:00,13.6,13.61,13.56,13.6,752172.0,12.502,12.5112,12.4652,12.502,752172.0
2016-11-15 09:50:00,13.6,13.7,13.59,13.65,972692.0,12.502,12.5939,12.4928,12.5479,972692.0
2016-11-15 09:55:00,13.65,13.78,13.64,13.72,897879.0,12.5479,12.6674,12.5387,12.6123,897879.0
2016-11-15 10:00:00,13.72,13.78,13.71,13.75,614654.0,12.6123,12.6674,12.6031,12.6399,614654.0
2016-11-15 10:05:00,13.75,13.77,13.69,13.7,508697.0,12.6399,12.6582,12.5847,12.5939,508697.0
2016-11-15 10:10:00,13.7,13.82,13.69,13.81,547089.0,12.5939,12.7042,12.5847,12.695,547089.0
2016-11-15 10:15:00,13.81,13.81,13.74,13.78,431047.0,12.695,12.695,12.6307,12.6674,431047.0
2016-11-15 10:20:00,13.79,13.8,13.73,13.78,815343.0,12.6766,12.6858,12.6215,12.6674,815343.0
2016-11-15 10:25:00,13.78,13.78,13.65,13.68,486794.0,12.6674,12.6674,12.5479,12.5755,486794.0
2016-11-15 10:30:00,13.68,13.68,13.58,13.68,871954.0,12.5755,12.5755,12.4836,12.5755,871954.0
2016-11-15 10:35:00,13.67,13.74,13.62,13.69,624757.0,12.5663,12.6307,12.5204,12.5847,624757.0
2016-11-15 10:40:00,13.69,13.69,13.64,13.67,359351.0,12.5847,12.5847,12.5387,12.5663,359351.0
2016-11-15 10:45:00,13.67,13.74,13.66,13.74,248704.0,12.5663,12.6307,12.5571,12.6307,248704.0
2016-11-15 10:50:00,13.74,13.78,13.69,13.7,599421.0,12.6307,12.6674,12.5847,12.5939,599421.0
2016-11-15 10:55:00,13.71,13.73,13.69,13.71,267454.0,12.6031,12.6215,12.5847,12.6031,267454.0
2016-11-15 11:00:00,13.71,13.74,13.7,13.73,269713.0,12.6031,12.6307,12.5939,12.6215,269713.0
2016-11-15 11:05:00,13.73,13.81,13.72,13.79,403531.0,12.6215,12.695,12.6123,12.6766,403531.0
2016-11-15 11:10:00,13.8,13.86,13.79,13.85,671209.0,12.6858,12.741,12.6766,12.7318,671209.0
2016-11-15 11:15:00,13.85,13.86,13.8,13.82,304618.0,12.7318,12.741,12.6858,12.7042,304618.0
2016-11-15 11:20:00,13.83,13.85,13.78,13.79,416027.0,12.7134,12.7318,12.6674,12.6766,416027.0
2016-11-15 11:25:00,13.79,13.84,13.77,13.84,291781.0,12.6766,12.7226,12.6582,12.7226,291781.0
2016-11-15 11:30:00,13.84,13.85,13.81,13.82,286089.0,12.7226,12.7318,12.695,12.7042,286089.0
2016-11-15 11:35:00,13.82,13.86,13.79,13.81,376286.0,12.7042,12.741,12.6766,12.695,376286.0
2016-11-15 11:40:00,13.82,13.82,13.76,13.77,202000.0,12.7042,12.7042,12.649,12.6582,202000.0
2016-11-15 11:45:00,13.77,13.79,13.75,13.77,196471.0,12.6582,12.6766,12.6399,12.6582,196471.0
2016-11-15 11:50:00,13.77,13.82,13.76,13.79,172931.0,12.6582,12.7042,12.649,12.6766,172931.0
2016-11-15 11:55:00,13.79,13.82,13.78,13.81,180301.0,12.6766,12.7042,12.6674,12.695,180301.0
2016-11-15 12:00:00,13.81,13.82,13.77,13.79,166378.0,12.695,12.7042,12.6582,12.6766,166378.0
2016-11-15 12:05:00,13.79,13.84,13.78,13.84,244347.0,12.6766,12.7226,12.6674,12.7226,244347.0
2016-11-15 12:10:00,13.84,13.86,13.83,13.85,225655.0,12.7226,12.741,12.7134,12.7318,225655.0
2016-11-15 12:15:00,13.86,13.86,13.84,13.86,139484.0,12.741,12.741,12.7226,12.741,139484.0
2016-11-15 12:20:00,13.86,13.91,13.85,13.9,548718.0,12.741,12.7869,12.7318,12.7777,548718.0
2016-11-15 12:25:00,13.9,13.91,13.85,13.85,163054.0,12.7777,12.7869,12.7318,12.7318,163054.0
2016-11-15 12:30:00,13.86,13.86,13.81,13.84,362471.0,12.741,12.741,12.695,12.7226,362471.0
2016-11-15 12:35:00,13.85,13.86,13.83,13.85,165331.0,12.7318,12.741,12.7134,12.7318,165331.0
2016-11-15 12:40:00,13.84,13.87,13.83,13.84,205373.0,12.7226,12.7502,12.7134,12.7226,205373.0
2016-11-15 12:45:00,13.84,13.87,13.83,13.87,179649.0,12.7226,12.7502,12.7134,12.7502,179649.0
2016-11-15 12:50:00,13.87,13.91,13.84,13.91,378163.0,12.7502,12.7869,12.7226,12.7869,378163.0
2016-11-15 12:55:00,13.91,13.92,13.86,13.87,273753.0,12.7869,12.7961,12.741,12.7502,273753.0
2016-11-15 13:00:00,13.87,13.93,13.86,13.93,317500.0,12.7502,12.8053,12.741,12.8053,317500.0
2016-11-15 13:05:00,13.93,13.93,13.88,13.93,449507.0,12.8053,12.8053,12.7594,12.8053,449507.0
2016-11-15 13:10:00,13.92,13.95,13.88,13.95,358604.0,12.7961,12.8237,12.7594,12.8237,358604.0
2016-11-15 13:15:00,13.95,13.96,13.87,13.89,271543.0,12.8237,12.8329,12.7502,12.7686,271543.0
2016-11-15 13:20:00,13.88,13.91,13.88,13.91,151840.0,12.7594,12.7869,12.7594,12.7869,151840.0
2016-11-15 13:25:00,13.91,13.92,13.86,13.89,197732.0,12.7869,12.7961,12.741,12.7686,197732.0
2016-11-15 13:30:00,13.89,13.9,13.88,13.89,156860.0,12.7686,12.7777,12.7594,12.7686,156860.0
2016-11-15 13:35:00,13.88,13.9,13.84,13.89,237211.0,12.7594,12.7777,12.7226,12.7686,237211.0
2016-11-15 13:40:00,13.9,13.9,13.86,13.86,195496.0,12.7777,12.7777,12.741,12.741,195496.0
2016-11-15 13:45:00,13.87,13.87,13.78,13.85,704923.0,12.7502,12.7502,12.6674,12.7318,704923.0
2016-11-15 13:50:00,13.86,13.9,13.85,13.89,250409.0,12.741,12.7777,12.7318,12.7686,250409.0
2016-11-15 13:55:00,13.88,13.9,13.85,13.89,176601.0,12.7594,12.7777,12.7318,12.7686,176601.0
2016-11-15 14:00:00,13.89,13.93,13.88,13.9,391835.0,12.7686,12.8053,12.7594,12.7777,391835.0
2016-11-15 14:05:00,13.9,13.92,13.86,13.89,217002.0,12.7777,12.7961,12.741,12.7686,217002.0
2016-11-15 14:10:00,13.89,13.9,13.86,13.86,333639.0,12.7686,12.7777,12.741,12.741,333639.0
2016-11-15 14:15:00,13.86,13.91,13.86,13.91,193353.0,12.741,12.7869,12.741,12.7869,193353.0
2016-11-15 14:20:00,13.9,13.91,13.87,13.88,200500.0,12.7777,12.7869,12.7502,12.7594,200500.0
2016-11-15 14:25:00,13.88,13.9,13.87,13.89,236519.0,12.7594,12.7777,12.7502,12.7686,236519.0
2016-11-15 14:30:00,13.88,13.92,13.88,13.92,191701.0,12.7594,12.7961,12.7594,12.7961,191701.0
2016-11-15 14:35:00,13.92,13.99,13.9,13.99,1447972.0,12.7961,12.8605,12.7777,12.8605,1447972.0
2016-11-15 14:40:00,13.99,13.99,13.93,13.98,546635.0,12.8605,12.8605,12.8053,12.8513,546635.0
2016-11-15 14:45:00,13.98,14.0,13.95,13.96,423577.0,12.8513,12.8697,12.8237,12.8329,423577.0
2016-11-15 14:50:00,13.96,14.0,13.94,13.99,254019.0,12.8329,12.8697,12.8145,12.8605,254019.0
2016-11-15 14:55:00,14.0,14.01,13.95,13.97,774513.0,12.8697,12.8789,12.8237,12.8421,774513.0
2016-11-15 15:00:00,13.96,13.99,13.95,13.96,386562.0,12.8329,12.8605,12.8237,12.8329,386562.0
2016-11-15 15:05:00,13.96,13.98,13.94,13.95,338602.0,12.8329,12.8513,12.8145,12.8237,338602.0
2016-11-15 15:10:00,13.94,13.96,13.94,13.96,144286.0,12.8145,12.8329,12.8145,12.8329,144286.0
2016-11-15 15:15:00,13.96,13.98,13.95,13.96,351579.0,12.8329,12.8513,12.8237,12.8329,351579.0
2016-11-15 15:20:00,13.95,13.96,13.92,13.92,440956.0,12.8237,12.8329,12.7961,12.7961,440956.0
2016-11-15 15:25:00,13.92,13.93,13.91,13.93,400419.0,12.7961,12.8053,12.7869,12.8053,400419.0
2016-11-15 15:30:00,13.93,13.98,13.92,13.94,527151.0,12.8053,12.8513,12.7961,12.8145,527151.0
2016-11-15 15:35:00,13.93,13.96,13.93,13.96,431670.0,12.8053,12.8329,12.8053,12.8329,431670.0
2016-11-15 15:40:00,13.96,13.99,13.95,13.99,527721.0,12.8329,12.8605,12.8237,12.8605,527721.0
2016-11-15 15:45:00,13.99,14.0,13.96,13.97,618597.0,12.8605,12.8697,12.8329,12.8421,618597.0
2016-11-15 15:50:00,13.97,14.01,13.96,14.0,766925.0,12.8421,12.8789,12.8329,12.8697,766925.0
2016-11-15 15:55:00,14.0,14.0,13.97,14.0,1131835.0,12.8697,12.8697,12.8421,12.8697,1131835.0
2016-11-16 09:30:00,13.7,13.96,13.65,13.92,1124339.0,12.5939,12.8329,12.5479,12.7961,1124339.0
2016-11-16 09:35:00,13.92,13.95,13.86,13.86,750425.0,12.7961,12.8237,12.741,12.741,750425.0
2016-11-16 09:40:00,13.87,13.88,13.78,13.85,769836.0,12.7502,12.7594,12.6674,12.7318,769836.0
2016-11-16 09:45:00,13.84,13.85,13.81,13.83,446485.0,12.7226,12.7318,12.695,12.7134,446485.0
2016-11-16 09:50:00,13.83,13.84,13.72,13.76,750351.0,12.7134,12.7226,12.6123,12.649,750351.0
2016-11-16 09:55:00,13.76,13.85,13.75,13.79,495013.0,12.649,12.7318,12.6399,12.6766,495013.0
2016-11-16 10:00:00,13.79,13.82,13.76,13.81,428205.0,12.6766,12.7042,12.649,12.695,428205.0
2016-11-16 10:05:00,13.81,13.85,13.79,13.82,282603.0,12.695,12.7318,12.6766,12.7042,282603.0
2016-11-16 10:10:00,13.82,13.83,13.79,13.81,274425.0,12.7042,12.7134,12.6766,12.695,274425.0
2016-11-16 10:15:00,13.81,13.83,13.8,13.82,182508.0,12.695,12.7134,12.6858,12.7042,182508.0
2016-11-16 10:20:00,13.82,13.88,13.8,13.84,629503.0,12.7042,12.7594,12.6858,12.7226,629503.0
2016-11-16 10:25:00,13.85,13.85,13.77,13.79,334918.0,12.7318,12.7318,12.6582,12.6766,334918.0
2016-11-16 10:30:00,13.79,13.8,13.69,13.76,1271194.0,12.6766,12.6858,12.5847,12.649,1271194.0
2016-11-16 10:35:00,13.75,13.81,13.73,13.75,642060.0,12.6399,12.695,12.6215,12.6399,642060.0
2016-11-16 10:40:00,13.74,13.79,13.74,13.74,449817.0,12.6307,12.6766,12.6307,12.6307,449817.0
2016-11-16 10:45:00,13.75,13.75,13.63,13.63,692958.0,12.6399,12.6399,12.5295,12.5295,692958.0
2016-11-16 10:50:00,13.63,13.71,13.63,13.68,364306.0,12.5295,12.6031,12.5295,12.5755,364306.0
2016-11-16 10:55:00,13.68,13.69,13.62,13.66,277059.0,12.5755,12.5847,12.5204,12.5571,277059.0
2016-11-16 11:00:00,13.65,13.67,13.6,13.62,431936.0,12.5479,12.5663,12.502,12.5204,431936.0
2016-11-16 11:05:00,13.62,13.63,13.57,13.59,564475.0,12.5204,12.5295,12.4744,12.4928,564475.0
2016-11-16 11:10:00,13.59,13.68,13.58,13.65,669293.0,12.4928,12.5755,12.4836,12.5479,669293.0
2016-11-16 11:15:00,13.65,13.68,13.64,13.64,578450.0,12.5479,12.5755,12.5387,12.5387,578450.0
2016-11-16 11:20:00,13.64,13.68,13.61,13.64,502808.0,12.5387,12.5755,12.5112,12.5387,502808.0
2016-11-16 11:25:00,13.63,13.64,13.58,13.64,564266.0,12.5295,12.5387,12.4836,12.5387,564266.0
2016-11-16 11:30:00,13.64,13.64,13.58,13.63,281742.0,12.5387,12.5387,12.4836,12.5295,281742.0
2016-11-16 11:35:00,13.63,13.64,13.56,13.56,440403.0,12.5295,12.5387,12.4652,12.4652,440403.0
2016-11-16 11:40:00,13.57,13.57,13.51,13.52,436255.0,12.4744,12.4744,12.4192,12.4284,436255.0
2016-11-16 11:45:00,13.52,13.56,13.5,13.56,419140.0,12.4284,12.4652,12.41,12.4652,419140.0
2016-11-16 11:50:00,13.56,13.58,13.54,13.56,282266.0,12.4652,12.4836,12.4468,12.4652,282266.0
2016-11-16 11:55:00,13.57,13.62,13.56,13.6,257589.0,12.4744,12.5204,12.4652,12.502,257589.0
2016-11-16 12:00:00,13.61,13.61,13.56,13.58,258383.0,12.5112,12.5112,12.4652,12.4836,258383.0
2016-11-16 12:05:00,13.59,13.62,13.58,13.6,136124.0,12.4928,12.5204,12.4836,12.502,136124.0
2016-11-16 12:10:00,13.6,13.62,13.58,13.62,163318.0,12.502,12.5204,12.4836,12.5204,163318.0
2016-11-16 12:15:00,13.62,13.65,13.58,13.59,297042.0,12.5204,12.5479,12.4836,12.4928,297042.0
2016-11-16 12:20:00,13.59,13.6,13.55,13.59,333056.0,12.4928,12.502,12.456,12.4928,333056.0
2016-11-16 12:25:00,13.59,13.64,13.58,13.62,170829.0,12.4928,12.5387,12.4836,12.5204,170829.0
2016-11-16 12:30:00,13.62,13.7,13.61,13.7,197921.0,12.5204,12.5939,12.5112,12.5939,197921.0
2016-11-16 12:35:00,13.7,13.72,13.67,13.71,247665.0,12.5939,12.6123,12.5663,12.6031,247665.0
2016-11-16 12:40:00,13.71,13.71,13.66,13.67,243598.0,12.6031,12.6031,12.5571,12.5663,243598.0
2016-11-16 12:45:00,13.68,13.71,13.67,13.7,156257.0,12.5755,12.6031,12.5663,12.5939,156257.0
2016-11-16 12:50:00,13.7,13.72,13.69,13.71,217306.0,12.5939,12.6123,12.5847,12.6031,217306.0
2016-11-16 12:55:00,13.71,13.74,13.68,13.69,249870.0,12.6031,12.6307,12.5755,12.5847,249870.0
2016-11-16 13:00:00,13.69,13.7,13.65,13.67,174776.0,12.5847,12.5939,12.5479,12.5663,174776.0
2016-11-16 13:05:00,13.67,13.69,13.66,13.68,120488.0,12.5663,12.5847,12.5571,12.5755,120488.0
2016-11-16 13:10:00,13.67,13.7,13.67,13.69,130446.0,12.5663,12.5939,12.5663,12.5847,130446.0
2016-11-16 13:15:00,13.69,13.71,13.66,13.69,137827.0,12.5847,12.6031,12.5571,12.5847,137827.0
2016-11-16 13:20:00,13.69,13.69,13.66,13.69,146126.0,12.5847,12.5847,12.5571,12.5847,146126.0
2016-11-16 13:25:00,13.68,13.71,13.68,13.7,122859.0,12.5755,12.6031,12.5755,12.5939,122859.0
2016-11-16 13:30:00,13.7,13.74,13.7,13.7,220560.0,12.5939,12.6307,12.5939,12.5939,220560.0
2016-11-16 13:35:00,13.71,13.74,13.69,13.73,143839.0,12.6031,12.6307,12.5847,12.6215,143839.0
2016-11-16 13:40:00,13.74,13.74,13.69,13.7,380281.0,12.6307,12.6307,12.5847,12.5939,380281.0
2016-11-16 13:45:00,13.71,13.72,13.69,13.7,130287.0,12.6031,12.6123,12.5847,12.5939,130287.0
2016-11-16 13:50:00,13.7,13.74,13.69,13.73,107667.0,12.5939,12.6307,12.5847,12.6215,107667.0
2016-11-16 13:55:00,13.73,13.73,13.69,13.71,192051.0,12.6215,12.6215,12.5847,12.6031,192051.0
2016-11-16 14:00:00,13.71,13.72,13.7,13.71,105522.0,12.6031,12.6123,12.5939,12.6031,105522.0
2016-11-16 14:05:00,13.72,13.76,13.71,13.76,179703.0,12.6123,12.649,12.6031,12.649,179703.0
2016-11-16 14:10:00,13.76,13.76,13.72,13.75,331887.0,12.649,12.649,12.6123,12.6399,331887.0
2016-11-16 14:15:00,13.75,13.75,13.71,13.75,314783.0,12.6399,12.6399,12.6031,12.6399,314783.0
2016-11-16 14:20:00,13.75,13.75,13.72,13.73,153996.0,12.6399,12.6399,12.6123,12.6215,153996.0
2016-11-16 14:25:00,13.73,13.74,13.71,13.71,270212.0,12.6215,12.6307,12.6031,12.6031,270212.0
2016-11-16 14:30:00,13.71,13.75,13.71,13.73,358900.0,12.6031,12.6399,12.6031,12.6215,358900.0
2016-11-16 14:35:00,13.73,13.73,13.7,13.71,268917.0,12.6215,12.6215,12.5939,12.6031,268917.0
2016-11-16 14:40:00,13.72,13.73,13.7,13.72,179830.0,12.6123,12.6215,12.5939,12.6123,179830.0
2016-11-16 14:45:00,13.73,13.74,13.7,13.71,269815.0,12.6215,12.6307,12.5939,12.6031,269815.0
2016-11-16 14:50:00,13.71,13.73,13.7,13.73,117331.0,12.6031,12.6215,12.5939,12.6215,117331.0
2016-11-16 14:55:00,13.73,13.74,13.71,13.73,272765.0,12.6215,12.6307,12.6031,12.6215,272765.0
2016-11-16 15:00:00,13.72,13.76,13.72,13.75,271427.0,12.6123,12.649,12.6123,12.6399,271427.0
2016-11-16 15:05:00,13.75,13.77,13.74,13.77,208642.0,12.6399,12.6582,12.6307,12.6582,208642.0
2016-11-16 15:10:00,13.77,13.78,13.75,13.77,325844.0,12.6582,12.6674,12.6399,12.6582,325844.0
2016-11-16 15:15:00,13.77,13.81,13.76,13.8,322444.0,12.6582,12.695,12.649,12.6858,322444.0
2016-11-16 15:20:00,13.8,13.82,13.79,13.82,143326.0,12.6858,12.7042,12.6766,12.7042,143326.0
2016-11-16 15:25:00,13.82,13.82,13.77,13.77,154065.0,12.7042,12.7042,12.6582,12.6582,154065.0
2016-11-16 15:30:00,13.78,13.79,13.76,13.76,299428.0,12.6674,12.6766,12.649,12.649,299428.0
2016-11-16 15:35:00,13.76,13.78,13.76,13.78,196824.0,12.649,12.6674,12.649,12.6674,196824.0
2016-11-16 15:40:00,13.78,13.8,13.77,13.79,260812.0,12.6674,12.6858,12.6582,12.6766,260812.0
2016-11-16 15:45:00,13.8,13.8,13.77,13.77,276661.0,12.6858,12.6858,12.6582,12.6582,276661.0
2016-11-16 15:50:00,13.77,13.78,13.75,13.76,537378.0,12.6582,12.6674,12.6399,12.649,537378.0
2016-11-16 15:55:00,13.75,13.82,13.75,13.8,1741241.0,12.6399,12.7042,12.6399,12.6858,1741241.0
2016-11-17 09:30:00,13.85,14.02,13.83,13.9,2163355.0,12.7318,12.8881,12.7134,12.7777,2163355.0
2016-11-17 09:35:00,13.9,13.97,13.78,13.8,1065622.0,12.7777,12.8421,12.6674,12.6858,1065622.0
2016-11-17 09:40:00,13.79,13.86,13.77,13.83,1204429.0,12.6766,12.741,12.6582,12.7134,1204429.0
2016-11-17 09:45:00,13.83,13.85,13.77,13.81,644118.0,12.7134,12.7318,12.6582,12.695,644118.0
2016-11-17 09:50:00,13.81,13.87,13.8,13.85,426816.0,12.695,12.7502,12.6858,12.7318,426816.0
2016-11-17 09:55:00,13.84,13.94,13.83,13.88,417292.0,12.7226,12.8145,12.7134,12.7594,417292.0
2016-11-17 10:00:00,13.88,13.89,13.83,13.89,241620.0,12.7594,12.7686,12.7134,12.7686,241620.0
2016-11-17 10:05:00,13.89,13.91,13.82,13.85,316153.0,12.7686,12.7869,12.7042,12.7318,316153.0
2016-11-17 10:10:00,13.86,13.89,13.78,13.79,581064.0,12.741,12.7686,12.6674,12.6766,581064.0
2016-11-17 10:15:00,13.79,13.8,13.73,13.75,424593.0,12.6766,12.6858,12.6215,12.6399,424593.0
2016-11-17 10:20:00,13.74,13.78,13.7,13.72,381217.0,12.6307,12.6674,12.5939,12.6123,381217.0
2016-11-17 10:25:00,13.71,13.76,13.7,13.7,634941.0,12.6031,12.649,12.5939,12.5939,634941.0
2016-11-17 10:30:00,13.7,13.71,13.61,13.7,528914.0,12.5939,12.6031,12.5112,12.5939,528914.0
2016-11-17 10:35:00,13.7,13.73,13.67,13.69,303148.0,12.5939,12.6215,12.5663,12.5847,303148.0
2016-11-17 10:40:00,13.68,13.73,13.66,13.71,195619.0,12.5755,12.6215,12.5571,12.6031,195619.0
2016-11-17 10:45:00,13.72,13.78,13.72,13.76,295939.0,12.6123,12.6674,12.6123,12.649,295939.0
2016-11-17 10:50:00,13.76,13.79,13.74,13.76,288020.0,12.649,12.6766,12.6307,12.649,288020.0
2016-11-17 10:55:00,13.76,13.86,13.75,13.81,419933.0,12.649,12.741,12.6399,12.695,419933.0
2016-11-17 11:00:00,13.81,13.85,13.8,13.84,160480.0,12.695,12.7318,12.6858,12.7226,160480.0
2016-11-17 11:05:00,13.83,13.86,13.83,13.85,247879.0,12.7134,12.741,12.7134,12.7318,247879.0
2016-11-17 11:10:00,13.85,13.89,13.85,13.87,218687.0,12.7318,12.7686,12.7318,12.7502,218687.0
2016-11-17 11:15:00,13.87,13.87,13.81,13.85,229959.0,12.7502,12.7502,12.695,12.7318,229959.0
2016-11-17 11:20:00,13.85,13.87,13.83,13.85,203690.0,12.7318,12.7502,12.7134,12.7318,203690.0
2016-11-17 11:25:00,13.84,13.85,13.81,13.84,138388.0,12.7226,12.7318,12.695,12.7226,138388.0
2016-11-17 11:30:00,13.84,13.87,13.83,13.84,200280.0,12.7226,12.7502,12.7134,12.7226,200280.0
2016-11-17 11:35:00,13.85,13.88,13.84,13.88,230083.0,12.7318,12.7594,12.7226,12.7594,230083.0
2016-11-17 11:40:00,13.87,13.88,13.82,13.82,276499.0,12.7502,12.7594,12.7042,12.7042,276499.0
2016-11-17 11:45:00,13.83,13.87,13.82,13.86,237003.0,12.7134,12.7502,12.7042,12.741,237003.0
2016-11-17 11:50:00,13.86,13.88,13.85,13.86,221278.0,12.741,12.7594,12.7318,12.741,221278.0
2016-11-17 11:55:00,13.85,13.86,13.82,13.83,243599.0,12.7318,12.741,12.7042,12.7134,243599.0
2016-11-17 12:00:00,13.83,13.85,13.81,13.85,187495.0,12.7134,12.7318,12.695,12.7318,187495.0
2016-11-17 12:05:00,13.85,13.86,13.83,13.84,128305.0,12.7318,12.741,12.7134,12.7226,128305.0
2016-11-17 12:10:00,13.85,13.86,13.81,13.86,276161.0,12.7318,12.741,12.695,12.741,276161.0
2016-11-17 12:15:00,13.85,13.86,13.83,13.85,160925.0,12.7318,12.741,12.7134,12.7318,160925.0
2016-11-17 12:20:00,13.85,13.89,13.84,13.88,247729.0,12.7318,12.7686,12.7226,12.7594,247729.0
2016-11-17 12:25:00,13.88,13.9,13.86,13.87,147570.0,12.7594,12.7777,12.741,12.7502,147570.0
2016-11-17 12:30:00,13.87,13.87,13.81,13.83,286145.0,12.7502,12.7502,12.695,12.7134,286145.0
2016-11-17 12:35:00,13.83,13.84,13.81,13.83,85419.0,12.7134,12.7226,12.695,12.7134,85419.0
2016-11-17 12:40:00,13.83,13.87,13.82,13.84,285056.0,12.7134,12.7502,12.7042,12.7226,285056.0
2016-11-17 12:45:00,13.84,13.84,13.77,13.81,319802.0,12.7226,12.7226,12.6582,12.695,319802.0
2016-11-17 12:50:00,13.81,13.81,13.74,13.77,194046.0,12.695,12.695,12.6307,12.6582,194046.0
2016-11-17 12:55:00,13.76,13.81,13.76,13.78,140970.0,12.649,12.695,12.649,12.6674,140970.0
2016-11-17 13:00:00,13.78,13.79,13.75,13.78,157695.0,12.6674,12.6766,12.6399,12.6674,157695.0
2016-11-17 13:05:00,13.78,13.8,13.75,13.77,266406.0,12.6674,12.6858,12.6399,12.6582,266406.0
2016-11-17 13:10:00,13.76,13.8,13.76,13.79,125995.0,12.649,12.6858,12.649,12.6766,125995.0
2016-11-17 13:15:00,13.79,13.81,13.77,13.8,192290.0,12.6766,12.695,12.6582,12.6858,192290.0
2016-11-17 13:20:00,13.8,13.81,13.79,13.8,86344.0,12.6858,12.695,12.6766,12.6858,86344.0
2016-11-17 13:25:00,13.8,13.83,13.79,13.82,155419.0,12.6858,12.7134,12.6766,12.7042,155419.0
2016-11-17 13:30:00,13.83,13.85,13.81,13.82,164784.0,12.7134,12.7318,12.695,12.7042,164784.0
2016-11-17 13:35:00,13.83,13.85,13.81,13.82,125402.0,12.7134,12.7318,12.695,12.7042,125402.0
2016-11-17 13:40:00,13.81,13.83,13.79,13.81,98749.0,12.695,12.7134,12.6766,12.695,98749.0
2016-11-17 13:45:00,13.82,13.84,13.81,13.84,54521.0,12.7042,12.7226,12.695,12.7226,54521.0
2016-11-17 13:50:00,13.84,13.85,13.82,13.83,217536.0,12.7226,12.7318,12.7042,12.7134,217536.0
2016-11-17 13:55:00,13.83,13.84,13.79,13.79,268857.0,12.7134,12.7226,12.6766,12.6766,268857.0
2016-11-17 14:00:00,13.79,13.8,13.72,13.73,560013.0,12.6766,12.6858,12.6123,12.6215,560013.0
2016-11-17 14:05:00,13.72,13.73,13.69,13.72,488383.0,12.6123,12.6215,12.5847,12.6123,488383.0
2016-11-17 14:10:00,13.72,13.77,13.72,13.74,207076.0,12.6123,12.6582,12.6123,12.6307,207076.0
2016-11-17 14:15:00,13.73,13.77,13.73,13.77,122795.0,12.6215,12.6582,12.6215,12.6582,122795.0
2016-11-17 14:20:00,13.77,13.78,13.75,13.78,94921.0,12.6582,12.6674,12.6399,12.6674,94921.0
2016-11-17 14:25:00,13.77,13.8,13.76,13.76,152221.0,12.6582,12.6858,12.649,12.649,152221.0
2016-11-17 14:30:00,13.77,13.79,13.74,13.77,188101.0,12.6582,12.6766,12.6307,12.6582,188101.0
2016-11-17 14:35:00,13.77,13.8,13.76,13.79,55656.0,12.6582,12.6858,12.649,12.6766,55656.0
2016-11-17 14:40:00,13.79,13.8,13.75,13.77,181541.0,12.6766,12.6858,12.6399,12.6582,181541.0
2016-11-17 14:45:00,13.76,13.77,13.74,13.76,80062.0,12.649,12.6582,12.6307,12.649,80062.0
2016-11-17 14:50:00,13.76,13.76,13.74,13.75,68943.0,12.649,12.649,12.6307,12.6399,68943.0
2016-11-17 14:55:00,13.76,13.77,13.73,13.75,143412.0,12.649,12.6582,12.6215,12.6399,143412.0
2016-11-17 15:00:00,13.75,13.78,13.75,13.76,178304.0,12.6399,12.6674,12.6399,12.649,178304.0
2016-11-17 15:05:00,13.76,13.76,13.74,13.75,117335.0,12.649,12.649,12.6307,12.6399,117335.0
2016-11-17 15:10:00,13.76,13.77,13.75,13.75,125193.0,12.649,12.6582,12.6399,12.6399,125193.0
2016-11-17 15:15:00,13.76,13.77,13.75,13.75,113678.0,12.649,12.6582,12.6399,12.6399,113678.0
2016-11-17 15:20:00,13.76,13.76,13.74,13.75,177148.0,12.649,12.649,12.6307,12.6399,177148.0
2016-11-17 15:25:00,13.74,13.75,13.72,13.75,302444.0,12.6307,12.6399,12.6123,12.6399,302444.0
2016-11-17 15:30:00,13.75,13.75,13.73,13.73,129792.0,12.6399,12.6399,12.6215,12.6215,129792.0
2016-11-17 15:35:00,13.74,13.76,13.73,13.76,180509.0,12.6307,12.649,12.6215,12.649,180509.0
2016-11-17 15:40:00,13.75,13.77,13.74,13.77,562861.0,12.6399,12.6582,12.6307,12.6582,562861.0
2016-11-17 15:45:00,13.77,13.77,13.75,13.77,362991.0,12.6582,12.6582,12.6399,12.6582,362991.0
2016-11-17 15:50:00,13.77,13.79,13.75,13.76,556057.0,12.6582,12.6766,12.6399,12.649,556057.0
2016-11-17 15:55:00,13.77,13.8,13.76,13.79,1018235.0,12.6582,12.6858,12.649,12.6766,1018235.0
2016-11-18 09:30:00,13.79,13.91,13.73,13.9,1009486.0,12.6766,12.7869,12.6215,12.7777,1009486.0
2016-11-18 09:35:00,13.9,13.9,13.76,13.81,775885.0,12.7777,12.7777,12.649,12.695,775885.0
2016-11-18 09:40:00,13.82,13.82,13.7,13.75,501564.0,12.7042,12.7042,12.5939,12.6399,501564.0
2016-11-18 09:45:00,13.75,13.77,13.69,13.72,310789.0,12.6399,12.6582,12.5847,12.6123,310789.0
2016-11-18 09:50:00,13.71,13.77,13.7,13.76,342493.0,12.6031,12.6582,12.5939,12.649,342493.0
2016-11-18 09:55:00,13.76,13.8,13.74,13.75,250362.0,12.649,12.6858,12.6307,12.6399,250362.0
2016-11-18 10:00:00,13.76,13.81,13.74,13.76,302971.0,12.649,12.695,12.6307,12.649,302971.0
2016-11-18 10:05:00,13.75,13.79,13.72,13.74,125463.0,12.6399,12.6766,12.6123,12.6307,125463.0
2016-11-18 10:10:00,13.74,13.77,13.72,13.74,151815.0,12.6307,12.6582,12.6123,12.6307,151815.0
2016-11-18 10:15:00,13.74,13.75,13.67,13.7,510992.0,12.6307,12.6399,12.5663,12.5939,510992.0
2016-11-18 10:20:00,13.7,13.72,13.63,13.64,658208.0,12.5939,12.6123,12.5295,12.5387,658208.0
2016-11-18 10:25:00,13.64,13.68,13.63,13.65,213307.0,12.5387,12.5755,12.5295,12.5479,213307.0
2016-11-18 10:30:00,13.66,13.67,13.6,13.6,348928.0,12.5571,12.5663,12.502,12.502,348928.0
2016-11-18 10:35:00,13.61,13.63,13.57,13.62,455397.0,12.5112,12.5295,12.4744,12.5204,455397.0
2016-11-18 10:40:00,13.63,13.66,13.61,13.65,133660.0,12.5295,12.5571,12.5112,12.5479,133660.0
2016-11-18 10:45:00,13.66,13.66,13.61,13.64,298097.0,12.5571,12.5571,12.5112,12.5387,298097.0
2016-11-18 10:50:00,13.64,13.67,13.63,13.67,166306.0,12.5387,12.5663,12.5295,12.5663,166306.0
2016-11-18 10:55:00,13.67,13.68,13.62,13.62,276982.0,12.5663,12.5755,12.5204,12.5204,276982.0
2016-11-18 11:00:00,13.62,13.65,13.6,13.61,295139.0,12.5204,12.5479,12.502,12.5112,295139.0
2016-11-18 11:05:00,13.61,13.66,13.61,13.65,288610.0,12.5112,12.5571,12.5112,12.5479,288610.0
2016-11-18 11:10:00,13.64,13.7,13.63,13.7,126997.0,12.5387,12.5939,12.5295,12.5939,126997.0
2016-11-18 11:15:00,13.7,13.71,13.67,13.7,274329.0,12.5939,12.6031,12.5663,12.5939,274329.0
2016-11-18 11:20:00,13.7,13.72,13.68,13.68,266434.0,12.5939,12.6123,12.5755,12.5755,266434.0
2016-11-18 11:25:00,13.68,13.72,13.66,13.71,135062.0,12.5755,12.6123,12.5571,12.6031,135062.0
2016-11-18 11:30:00,13.71,13.73,13.69,13.71,153783.0,12.6031,12.6215,12.5847,12.6031,153783.0
2016-11-18 11:35:00,13.71,13.74,13.71,13.72,159421.0,12.6031,12.6307,12.6031,12.6123,159421.0
2016-11-18 11:40:00,13.71,13.72,13.67,13.69,149426.0,12.6031,12.6123,12.5663,12.5847,149426.0
2016-11-18 11:45:00,13.7,13.7,13.68,13.68,163157.0,12.5939,12.5939,12.5755,12.5755,163157.0
2016-11-18 11:50:00,13.69,13.7,13.67,13.7,171756.0,12.5847,12.5939,12.5663,12.5939,171756.0
2016-11-18 11:55:00,13.7,13.7,13.65,13.69,103316.0,12.5939,12.5939,12.5479,12.5847,103316.0
2016-11-18 12:00:00,13.68,13.69,13.65,13.66,133308.0,12.5755,12.5847,12.5479,12.5571,133308.0
2016-11-18 12:05:00,13.66,13.69,13.65,13.68,120593.0,12.5571,12.5847,12.5479,12.5755,120593.0
2016-11-18 12:10:00,13.68,13.69,13.66,13.68,105105.0,12.5755,12.5847,12.5571,12.5755,105105.0
2016-11-18 12:15:00,13.68,13.69,13.66,13.69,53413.0,12.5755,12.5847,12.5571,12.5847,53413.0
2016-11-18 12:20:00,13.68,13.69,13.67,13.68,62994.0,12.5755,12.5847,12.5663,12.5755,62994.0
2016-11-18 12:25:00,13.68,13.69,13.66,13.69,88272.0,12.5755,12.5847,12.5571,12.5847,88272.0
2016-11-18 12:30:00,13.69,13.71,13.68,13.71,120227.0,12.5847,12.6031,12.5755,12.6031,120227.0
2016-11-18 12:35:00,13.7,13.73,13.68,13.69,158706.0,12.5939,12.6215,12.5755,12.5847,158706.0
2016-11-18 12:40:00,13.69,13.7,13.68,13.69,86916.0,12.5847,12.5939,12.5755,12.5847,86916.0
2016-11-18 12:45:00,13.69,13.69,13.64,13.66,174512.0,12.5847,12.5847,12.5387,12.5571,174512.0
2016-11-18 12:50:00,13.66,13.68,13.66,13.67,79902.0,12.5571,12.5755,12.5571,12.5663,79902.0
2016-11-18 12:55:00,13.67,13.7,13.65,13.7,87904.0,12.5663,12.5939,12.5479,12.5939,87904.0
2016-11-18 13:00:00,13.7,13.7,13.67,13.68,91721.0,12.5939,12.5939,12.5663,12.5755,91721.0
2016-11-18 13:05:00,13.68,13.69,13.66,13.68,78868.0,12.5755,12.5847,12.5571,12.5755,78868.0
2016-11-18 13:10:00,13.69,13.7,13.66,13.68,94988.0,12.5847,12.5939,12.5571,12.5755,94988.0
2016-11-18 13:15:00,13.68,13.7,13.66,13.7,175763.0,12.5755,12.5939,12.5571,12.5939,175763.0
2016-11-18 13:20:00,13.7,13.72,13.69,13.72,100329.0,12.5939,12.6123,12.5847,12.6123,100329.0
2016-11-18 13:25:00,13.72,13.72,13.7,13.71,61858.0,12.6123,12.6123,12.5939,12.6031,61858.0
2016-11-18 13:30:00,13.71,13.73,13.7,13.71,115738.0,12.6031,12.6215,12.5939,12.6031,115738.0
2016-11-18 13:35:00,13.72,13.72,13.69,13.7,136650.0,12.6123,12.6123,12.5847,12.5939,136650.0
2016-11-18 13:40:00,13.7,13.72,13.7,13.71,61961.0,12.5939,12.6123,12.5939,12.6031,61961.0
2016-11-18 13:45:00,13.72,13.72,13.7,13.71,67522.0,12.6123,12.6123,12.5939,12.6031,67522.0
2016-11-18 13:50:00,13.72,13.72,13.7,13.71,148402.0,12.6123,12.6123,12.5939,12.6031,148402.0
2016-11-18 13:55:00,13.71,13.71,13.69,13.69,116314.0,12.6031,12.6031,12.5847,12.5847,116314.0
2016-11-18 14:00:00,13.7,13.71,13.69,13.69,87820.0,12.5939,12.6031,12.5847,12.5847,87820.0
2016-11-18 14:05:00,13.69,13.72,13.69,13.71,191859.0,12.5847,12.6123,12.5847,12.6031,191859.0
2016-11-18 14:10:00,13.71,13.71,13.69,13.69,81866.0,12.6031,12.6031,12.5847,12.5847,81866.0
2016-11-18 14:15:00,13.69,13.72,13.69,13.71,110325.0,12.5847,12.6123,12.5847,12.6031,110325.0
2016-11-18 14:20:00,13.72,13.74,13.71,13.73,271202.0,12.6123,12.6307,12.6031,12.6215,271202.0
2016-11-18 14:25:00,13.74,13.74,13.71,13.73,107402.0,12.6307,12.6307,12.6031,12.6215,107402.0
2016-11-18 14:30:00,13.72,13.73,13.7,13.71,145453.0,12.6123,12.6215,12.5939,12.6031,145453.0
2016-11-18 14:35:00,13.7,13.71,13.69,13.71,109807.0,12.5939,12.6031,12.5847,12.6031,109807.0
2016-11-18 14:40:00,13.71,13.73,13.69,13.73,251597.0,12.6031,12.6215,12.5847,12.6215,251597.0
2016-11-18 14:45:00,13.73,13.74,13.71,13.73,117435.0,12.6215,12.6307,12.6031,12.6215,117435.0
2016-11-18 14:50:00,13.73,13.74,13.71,13.71,91996.0,12.6215,12.6307,12.6031,12.6031,91996.0
2016-11-18 14:55:00,13.71,13.73,13.71,13.73,61470.0,12.6031,12.6215,12.6031,12.6215,61470.0
2016-11-18 15:00:00,13.73,13.74,13.71,13.73,148373.0,12.6215,12.6307,12.6031,12.6215,148373.0
2016-11-18 15:05:00,13.73,13.74,13.72,13.73,142536.0,12.6215,12.6307,12.6123,12.6215,142536.0
2016-11-18 15:10:00,13.73,13.76,13.73,13.76,169148.0,12.6215,12.649,12.6215,12.649,169148.0
2016-11-18 15:15:00,13.76,13.77,13.75,13.75,309598.0,12.649,12.6582,12.6399,12.6399,309598.0
2016-11-18 15:20:00,13.76,13.78,13.75,13.75,248035.0,12.649,12.6674,12.6399,12.6399,248035.0
2016-11-18 15:25:00,13.76,13.76,13.75,13.75,104583.0,12.649,12.649,12.6399,12.6399,104583.0
2016-11-18 15:30:00,13.75,13.78,13.75,13.77,178916.0,12.6399,12.6674,12.6399,12.6582,178916.0
2016-11-18 15:35:00,13.77,13.77,13.75,13.77,288161.0,12.6582,12.6582,12.6399,12.6582,288161.0
2016-11-18 15:40:00,13.77,13.77,13.76,13.76,231344.0,12.6582,12.6582,12.649,12.649,231344.0
2016-11-18 15:45:00,13.76,13.77,13.74,13.76,344113.0,12.649,12.6582,12.6307,12.649,344113.0
2016-11-18 15:50:00,13.76,13.76,13.74,13.75,310421.0,12.649,12.649,12.6307,12.6399,310421.0
2016-11-18 15:55:00,13.75,13.76,13.72,13.74,849926.0,12.6399,12.649,12.6123,12.6307,849926.0
2016-11-21 09:30:00,14.21,14.44,14.21,14.32,3264453.0,13.0627,13.2741,13.0627,13.1638,3264453.0
2016-11-21 09:35:00,14.32,14.35,14.27,14.29,1492094.0,13.1638,13.1914,13.1179,13.1363,1492094.0
2016-11-21 09:40:00,14.3,14.33,14.21,14.28,1452331.0,13.1455,13.173,13.0627,13.1271,1452331.0
2016-11-21 09:45:00,14.28,14.3,14.24,14.27,1064566.0,13.1271,13.1455,13.0903,13.1179,1064566.0
2016-11-21 09:50:00,14.27,14.27,14.15,14.2,965854.0,13.1179,13.1179,13.0076,13.0535,965854.0
2016-11-21 09:55:00,14.2,14.29,14.18,14.26,704556.0,13.0535,13.1363,13.0351,13.1087,704556.0
2016-11-21 10:00:00,14.26,14.27,14.18,14.2,815998.0,13.1087,13.1179,13.0351,13.0535,815998.0
2016-11-21 10:05:00,14.2,14.3,14.19,14.29,1015738.0,13.0535,13.1455,13.0443,13.1363,1015738.0
2016-11-21 10:10:00,14.29,14.36,14.26,14.27,1244521.0,13.1363,13.2006,13.1087,13.1179,1244521.0
2016-11-21 10:15:00,14.27,14.31,14.26,14.29,569450.0,13.1179,13.1546,13.1087,13.1363,569450.0
2016-11-21 10:20:00,14.29,14.31,14.23,14.27,364485.0,13.1363,13.1546,13.0811,13.1179,364485.0
2016-11-21 10:25:00,14.27,14.29,14.22,14.27,488843.0,13.1179,13.1363,13.0719,13.1179,488843.0
2016-11-21 10:30:00,14.28,14.32,14.27,14.28,484067.0,13.1271,13.1638,13.1179,13.1271,484067.0
2016-11-21 10:35:00,14.29,14.31,14.27,14.28,618135.0,13.1363,13.1546,13.1179,13.1271,618135.0
2016-11-21 10:40:00,14.27,14.39,14.27,14.34,1073283.0,13.1179,13.2282,13.1179,13.1822,1073283.0
2016-11-21 10:45:00,14.35,14.38,14.3,14.37,836424.0,13.1914,13.219,13.1455,13.2098,836424.0
2016-11-21 10:50:00,14.37,14.4,14.36,14.4,614315.0,13.2098,13.2374,13.2006,13.2374,614315.0
2016-11-21 10:55:00,14.38,14.43,14.38,14.4,692408.0,13.219,13.265,13.219,13.2374,692408.0
2016-11-21 11:00:00,14.4,14.42,14.36,14.36,684266.0,13.2374,13.2558,13.2006,13.2006,684266.0
2016-11-21 11:05:00,14.37,14.38,14.32,14.32,347596.0,13.2098,13.219,13.1638,13.1638,347596.0
2016-11-21 11:10:00,14.33,14.35,14.29,14.31,414329.0,13.173,13.1914,13.1363,13.1546,414329.0
2016-11-21 11:15:00,14.32,14.33,14.3,14.31,243171.0,13.1638,13.173,13.1455,13.1546,243171.0
2016-11-21 11:20:00,14.3,14.32,14.27,14.29,337873.0,13.1455,13.1638,13.1179,13.1363,337873.0
2016-11-21 11:25:00,14.29,14.33,14.26,14.33,399098.0,13.1363,13.173,13.1087,13.173,399098.0
2016-11-21 11:30:00,14.33,14.35,14.3,14.34,553089.0,13.173,13.1914,13.1455,13.1822,553089.0
2016-11-21 11:35:00,14.34,14.36,14.31,14.34,436332.0,13.1822,13.2006,13.1546,13.1822,436332.0
2016-11-21 11:40:00,14.34,14.34,14.28,14.3,267968.0,13.1822,13.1822,13.1271,13.1455,267968.0
2016-11-21 11:45:00,14.29,14.31,14.27,14.29,255004.0,13.1363,13.1546,13.1179,13.1363,255004.0
2016-11-21 11:50:00,14.28,14.31,14.27,14.28,239044.0,13.1271,13.1546,13.1179,13.1271,239044.0
2016-11-21 11:55:00,14.28,14.3,14.27,14.3,241333.0,13.1271,13.1455,13.1179,13.1455,241333.0
2016-11-21 12:00:00,14.3,14.32,14.29,14.3,194990.0,13.1455,13.1638,13.1363,13.1455,194990.0
2016-11-21 12:05:00,14.3,14.36,14.3,14.35,255780.0,13.1455,13.2006,13.1455,13.1914,255780.0
2016-11-21 12:10:00,14.35,14.39,14.34,14.37,424887.0,13.1914,13.2282,13.1822,13.2098,424887.0
2016-11-21 12:15:00,14.37,14.39,14.34,14.38,331869.0,13.2098,13.2282,13.1822,13.219,331869.0
2016-11-21 12:20:00,14.38,14.41,14.36,14.39,313322.0,13.219,13.2466,13.2006,13.2282,313322.0
2016-11-21 12:25:00,14.39,14.41,14.37,14.39,330186.0,13.2282,13.2466,13.2098,13.2282,330186.0
2016-11-21 12:30:00,14.39,14.39,14.35,14.36,157318.0,13.2282,13.2282,13.1914,13.2006,157318.0
2016-11-21 12:35:00,14.36,14.38,14.34,14.34,173987.0,13.2006,13.219,13.1822,13.1822,173987.0
2016-11-21 12:40:00,14.34,14.39,14.34,14.39,165696.0,13.1822,13.2282,13.1822,13.2282,165696.0
2016-11-21 12:45:00,14.39,14.39,14.35,14.36,193522.0,13.2282,13.2282,13.1914,13.2006,193522.0
2016-11-21 12:50:00,14.36,14.4,14.35,14.39,173555.0,13.2006,13.2374,13.1914,13.2282,173555.0
2016-11-21 12:55:00,14.38,14.4,14.38,14.4,316357.0,13.219,13.2374,13.219,13.2374,316357.0
2016-11-21 13:00:00,14.4,14.42,14.38,14.4,228007.0,13.2374,13.2558,13.219,13.2374,228007.0
2016-11-21 13:05:00,14.4,14.42,14.38,14.42,172588.0,13.2374,13.2558,13.219,13.2558,172588.0
2016-11-21 13:10:00,14.42,14.42,14.38,14.39,259577.0,13.2558,13.2558,13.219,13.2282,259577.0
2016-11-21 13:15:00,14.4,14.43,14.39,14.41,284339.0,13.2374,13.265,13.2282,13.2466,284339.0
2016-11-21 13:20:00,14.41,14.42,14.37,14.39,478134.0,13.2466,13.2558,13.2098,13.2282,478134.0
2016-11-21 13:25:00,14.39,14.41,14.38,14.41,187443.0,13.2282,13.2466,13.219,13.2466,187443.0
2016-11-21 13:30:00,14.41,14.42,14.39,14.41,257809.0,13.2466,13.2558,13.2282,13.2466,257809.0
2016-11-21 13:35:00,14.41,14.47,14.4,14.46,716041.0,13.2466,13.3017,13.2374,13.2925,716041.0
2016-11-21 13:40:00,14.47,14.5,14.45,14.45,517233.0,13.3017,13.3293,13.2833,13.2833,517233.0
2016-11-21 13:45:00,14.45,14.47,14.45,14.46,323087.0,13.2833,13.3017,13.2833,13.2925,323087.0
2016-11-21 13:50:00,14.45,14.49,14.45,14.48,494611.0,13.2833,13.3201,13.2833,13.3109,494611.0
2016-11-21 13:55:00,14.48,14.54,14.47,14.5,903856.0,13.3109,13.3661,13.3017,13.3293,903856.0
2016-11-21 14:00:00,14.49,14.49,14.45,14.48,376238.0,13.3201,13.3201,13.2833,13.3109,376238.0
2016-11-21 14:05:00,14.49,14.5,14.45,14.47,318684.0,13.3201,13.3293,13.2833,13.3017,318684.0
2016-11-21 14:10:00,14.47,14.5,14.47,14.49,335061.0,13.3017,13.3293,13.3017,13.3201,335061.0
2016-11-21 14:15:00,14.49,14.49,14.43,14.45,690778.0,13.3201,13.3201,13.265,13.2833,690778.0
2016-11-21 14:20:00,14.44,14.45,14.39,14.41,523306.0,13.2741,13.2833,13.2282,13.2466,523306.0
2016-11-21 14:25:00,14.4,14.44,14.39,14.4,294956.0,13.2374,13.2741,13.2282,13.2374,294956.0
2016-11-21 14:30:00,14.39,14.44,14.39,14.43,252858.0,13.2282,13.2741,13.2282,13.265,252858.0
2016-11-21 14:35:00,14.43,14.43,14.42,14.43,133531.0,13.265,13.265,13.2558,13.265,133531.0
2016-11-21 14:40:00,14.42,14.43,14.38,14.39,344186.0,13.2558,13.265,13.219,13.2282,344186.0
2016-11-21 14:45:00,14.39,14.44,14.38,14.43,683362.0,13.2282,13.2741,13.219,13.265,683362.0
2016-11-21 14:50:00,14.44,14.44,14.41,14.42,175687.0,13.2741,13.2741,13.2466,13.2558,175687.0
2016-11-21 14:55:00,14.42,14.44,14.4,14.42,275659.0,13.2558,13.2741,13.2374,13.2558,275659.0
2016-11-21 15:00:00,14.42,14.44,14.4,14.42,213740.0,13.2558,13.2741,13.2374,13.2558,213740.0
2016-11-21 15:05:00,14.43,14.44,14.41,14.42,160765.0,13.265,13.2741,13.2466,13.2558,160765.0
2016-11-21 15:10:00,14.43,14.44,14.42,14.44,284033.0,13.265,13.2741,13.2558,13.2741,284033.0
2016-11-21 15:15:00,14.44,14.45,14.41,14.41,267534.0,13.2741,13.2833,13.2466,13.2466,267534.0
2016-11-21 15:20:00,14.42,14.43,14.41,14.43,228594.0,13.2558,13.265,13.2466,13.265,228594.0
2016-11-21 15:25:00,14.43,14.45,14.42,14.45,326351.0,13.265,13.2833,13.2558,13.2833,326351.0
2016-11-21 15:30:00,14.44,14.45,14.41,14.42,208592.0,13.2741,13.2833,13.2466,13.2558,208592.0
2016-11-21 15:35:00,14.42,14.45,14.41,14.44,455537.0,13.2558,13.2833,13.2466,13.2741,455537.0
2016-11-21 15:40:00,14.45,14.45,14.4,14.44,662839.0,13.2833,13.2833,13.2374,13.2741,662839.0
2016-11-21 15:45:00,14.44,14.48,14.43,14.48,781277.0,13.2741,13.3109,13.265,13.3109,781277.0
2016-11-21 15:50:00,14.48,14.51,14.44,14.49,2197699.0,13.3109,13.3385,13.2741,13.3201,2197699.0
2016-11-21 15:55:00,14.49,14.52,14.48,14.51,2029354.0,13.3201,13.3477,13.3109,13.3385,2029354.0
2016-11-22 09:30:00,14.84,14.99,14.77,14.84,3596904.0,13.6419,13.7797,13.5775,13.6419,3596904.0
2016-11-22 09:35:00,14.84,15.01,14.83,14.96,2364198.0,13.6419,13.7981,13.6327,13.7522,2364198.0
2016-11-22 09:40:00,14.97,15.02,14.86,14.9,2488525.0,13.7614,13.8073,13.6602,13.697,2488525.0
2016-11-22 09:45:00,14.89,15.0,14.89,14.94,688181.0,13.6878,13.7889,13.6878,13.7338,688181.0
2016-11-22 09:50:00,14.94,14.99,14.87,14.89,1033059.0,13.7338,13.7797,13.6694,13.6878,1033059.0
2016-11-22 09:55:00,14.88,14.98,14.88,14.98,847768.0,13.6786,13.7705,13.6786,13.7705,847768.0
2016-11-22 10:00:00,14.98,15.01,14.94,15.01,1146327.0,13.7705,13.7981,13.7338,13.7981,1146327.0
2016-11-22 10:05:00,15.01,15.01,14.89,14.92,897170.0,13.7981,13.7981,13.6878,13.7154,897170.0
2016-11-22 10:10:00,14.92,15.0,14.91,14.98,504310.0,13.7154,13.7889,13.7062,13.7705,504310.0
2016-11-22 10:15:00,14.97,15.0,14.95,14.98,848748.0,13.7614,13.7889,13.743,13.7705,848748.0
2016-11-22 10:20:00,14.99,14.99,14.89,14.91,943001.0,13.7797,13.7797,13.6878,13.7062,943001.0
2016-11-22 10:25:00,14.92,14.92,14.83,14.87,879803.0,13.7154,13.7154,13.6327,13.6694,879803.0
2016-11-22 10:30:00,14.87,14.92,14.86,14.88,361215.0,13.6694,13.7154,13.6602,13.6786,361215.0
2016-11-22 10:35:00,14.88,14.92,14.86,14.91,375589.0,13.6786,13.7154,13.6602,13.7062,375589.0
2016-11-22 10:40:00,14.92,14.94,14.87,14.87,342778.0,13.7154,13.7338,13.6694,13.6694,342778.0
2016-11-22 10:45:00,14.87,14.87,14.79,14.82,983211.0,13.6694,13.6694,13.5959,13.6235,983211.0
2016-11-22 10:50:00,14.82,14.86,14.78,14.84,400172.0,13.6235,13.6602,13.5867,13.6419,400172.0
2016-11-22 10:55:00,14.85,14.85,14.8,14.8,257336.0,13.651,13.651,13.6051,13.6051,257336.0
2016-11-22 11:00:00,14.8,14.86,14.8,14.86,310351.0,13.6051,13.6602,13.6051,13.6602,310351.0
2016-11-22 11:05:00,14.86,14.9,14.84,14.86,524815.0,13.6602,13.697,13.6419,13.6602,524815.0
2016-11-22 11:10:00,14.86,14.92,14.84,14.91,421952.0,13.6602,13.7154,13.6419,13.7062,421952.0
2016-11-22 11:15:00,14.91,14.97,14.9,14.96,1032016.0,13.7062,13.7614,13.697,13.7522,1032016.0
2016-11-22 11:20:00,14.95,15.0,14.95,14.97,867566.0,13.743,13.7889,13.743,13.7614,867566.0
2016-11-22 11:25:00,14.97,14.97,14.93,14.94,493066.0,13.7614,13.7614,13.7246,13.7338,493066.0
2016-11-22 11:30:00,14.94,14.97,14.92,14.97,652247.0,13.7338,13.7614,13.7154,13.7614,652247.0
2016-11-22 11:35:00,14.97,14.98,14.9,14.92,707537.0,13.7614,13.7705,13.697,13.7154,707537.0
2016-11-22 11:40:00,14.93,14.97,14.93,14.96,246763.0,13.7246,13.7614,13.7246,13.7522,246763.0
2016-11-22 11:45:00,14.96,14.98,14.94,14.96,315938.0,13.7522,13.7705,13.7338,13.7522,315938.0
2016-11-22 11:50:00,14.95,14.98,14.93,14.94,368439.0,13.743,13.7705,13.7246,13.7338,368439.0
2016-11-22 11:55:00,14.94,14.94,14.86,14.89,913594.0,13.7338,13.7338,13.6602,13.6878,913594.0
2016-11-22 12:00:00,14.89,14.89,14.85,14.87,350819.0,13.6878,13.6878,13.651,13.6694,350819.0
2016-11-22 12:05:00,14.86,14.94,14.86,14.93,275167.0,13.6602,13.7338,13.6602,13.7246,275167.0
2016-11-22 12:10:00,14.92,14.94,14.91,14.94,215095.0,13.7154,13.7338,13.7062,13.7338,215095.0
2016-11-22 12:15:00,14.94,14.96,14.93,14.96,351537.0,13.7338,13.7522,13.7246,13.7522,351537.0
2016-11-22 12:20:00,14.96,14.97,14.95,14.97,185249.0,13.7522,13.7614,13.743,13.7614,185249.0
2016-11-22 12:25:00,14.97,14.99,14.93,14.97,504768.0,13.7614,13.7797,13.7246,13.7614,504768.0
2016-11-22 12:30:00,14.96,14.99,14.96,14.99,357582.0,13.7522,13.7797,13.7522,13.7797,357582.0
2016-11-22 12:35:00,14.99,15.0,14.92,14.92,543351.0,13.7797,13.7889,13.7154,13.7154,543351.0
2016-11-22 12:40:00,14.93,14.94,14.9,14.92,276224.0,13.7246,13.7338,13.697,13.7154,276224.0
2016-11-22 12:45:00,14.92,14.97,14.91,14.97,240050.0,13.7154,13.7614,13.7062,13.7614,240050.0
2016-11-22 12:50:00,14.96,15.01,14.96,14.99,894667.0,13.7522,13.7981,13.7522,13.7797,894667.0
2016-11-22 12:55:00,14.99,14.99,14.95,14.97,510590.0,13.7797,13.7797,13.743,13.7614,510590.0
2016-11-22 13:00:00,14.97,14.97,14.94,14.95,229961.0,13.7614,13.7614,13.7338,13.743,229961.0
2016-11-22 13:05:00,14.95,15.0,14.94,14.98,409336.0,13.743,13.7889,13.7338,13.7705,409336.0
2016-11-22 13:10:00,14.97,15.0,14.96,15.0,196590.0,13.7614,13.7889,13.7522,13.7889,196590.0
2016-11-22 13:15:00,14.99,15.02,14.99,15.01,527316.0,13.7797,13.8073,13.7797,13.7981,527316.0
2016-11-22 13:20:00,15.01,15.02,14.99,15.02,413274.0,13.7981,13.8073,13.7797,13.8073,413274.0
2016-11-22 13:25:00,15.02,15.07,14.98,15.0,857901.0,13.8073,13.8533,13.7705,13.7889,857901.0
2016-11-22 13:30:00,15.0,15.1,14.99,15.08,576831.0,13.7889,13.8809,13.7797,13.8625,576831.0
2016-11-22 13:35:00,15.08,15.08,15.03,15.05,334550.0,13.8625,13.8625,13.8165,13.8349,334550.0
2016-11-22 13:40:00,15.06,15.07,15.02,15.03,312295.0,13.8441,13.8533,13.8073,13.8165,312295.0
2016-11-22 13:45:00,15.04,15.05,15.0,15.04,335036.0,13.8257,13.8349,13.7889,13.8257,335036.0
2016-11-22 13:50:00,15.04,15.05,14.99,15.0,490725.0,13.8257,13.8349,13.7797,13.7889,490725.0
2016-11-22 13:55:00,15.01,15.05,14.99,15.01,556886.0,13.7981,13.8349,13.7797,13.7981,556886.0
2016-11-22 14:00:00,15.02,15.05,15.01,15.04,266542.0,13.8073,13.8349,13.7981,13.8257,266542.0
2016-11-22 14:05:00,15.04,15.04,15.02,15.03,268176.0,13.8257,13.8257,13.8073,13.8165,268176.0
2016-11-22 14:10:00,15.03,15.04,15.01,15.03,305038.0,13.8165,13.8257,13.7981,13.8165,305038.0
2016-11-22 14:15:00,15.03,15.04,15.01,15.04,310816.0,13.8165,13.8257,13.7981,13.8257,310816.0
2016-11-22 14:20:00,15.03,15.06,15.0,15.01,434809.0,13.8165,13.8441,13.7889,13.7981,434809.0
2016-11-22 14:25:00,15.02,15.05,15.0,15.04,230121.0,13.8073,13.8349,13.7889,13.8257,230121.0
2016-11-22 14:30:00,15.04,15.06,15.03,15.04,343449.0,13.8257,13.8441,13.8165,13.8257,343449.0
2016-11-22 14:35:00,15.05,15.1,15.04,15.09,431038.0,13.8349,13.8809,13.8257,13.8717,431038.0
2016-11-22 14:40:00,15.1,15.1,15.07,15.08,294275.0,13.8809,13.8809,13.8533,13.8625,294275.0
2016-11-22 14:45:00,15.07,15.1,15.05,15.06,584664.0,13.8533,13.8809,13.8349,13.8441,584664.0
2016-11-22 14:50:00,15.06,15.09,15.04,15.09,195142.0,13.8441,13.8717,13.8257,13.8717,195142.0
2016-11-22 14:55:00,15.09,15.09,15.05,15.08,277887.0,13.8717,13.8717,13.8349,13.8625,277887.0
2016-11-22 15:00:00,15.08,15.09,15.06,15.07,212023.0,13.8625,13.8717,13.8441,13.8533,212023.0
2016-11-22 15:05:00,15.08,15.12,15.07,15.1,604819.0,13.8625,13.8992,13.8533,13.8809,604819.0
2016-11-22 15:10:00,15.1,15.11,15.07,15.07,406792.0,13.8809,13.8901,13.8533,13.8533,406792.0
2016-11-22 15:15:00,15.07,15.08,15.04,15.06,476398.0,13.8533,13.8625,13.8257,13.8441,476398.0
2016-11-22 15:20:00,15.06,15.1,15.06,15.1,202457.0,13.8441,13.8809,13.8441,13.8809,202457.0
2016-11-22 15:25:00,15.1,15.12,15.07,15.1,386655.0,13.8809,13.8992,13.8533,13.8809,386655.0
2016-11-22 15:30:00,15.1,15.1,15.07,15.09,406080.0,13.8809,13.8809,13.8533,13.8717,406080.0
2016-11-22 15:35:00,15.08,15.13,15.08,15.11,551557.0,13.8625,13.9084,13.8625,13.8901,551557.0
2016-11-22 15:40:00,15.11,15.15,15.09,15.15,501507.0,13.8901,13.9268,13.8717,13.9268,501507.0
2016-11-22 15:45:00,15.15,15.18,15.14,15.15,775559.0,13.9268,13.9544,13.9176,13.9268,775559.0
2016-11-22 15:50:00,15.15,15.18,15.13,15.14,1047222.0,13.9268,13.9544,13.9084,13.9176,1047222.0
2016-11-22 15:55:00,15.14,15.14,15.08,15.11,1998717.0,13.9176,13.9176,13.8625,13.8901,1998717.0
2016-11-23 09:30:00,14.88,14.97,14.85,14.95,1257804.0,13.6786,13.7614,13.651,13.743,1257804.0
2016-11-23 09:35:00,14.96,14.97,14.88,14.96,719798.0,13.7522,13.7614,13.6786,13.7522,719798.0
2016-11-23 09:40:00,14.96,15.03,14.95,14.96,673429.0,13.7522,13.8165,13.743,13.7522,673429.0
2016-11-23 09:45:00,14.97,14.97,14.88,14.91,818970.0,13.7614,13.7614,13.6786,13.7062,818970.0
2016-11-23 09:50:00,14.88,14.99,14.85,14.99,556418.0,13.6786,13.7797,13.651,13.7797,556418.0
2016-11-23 09:55:00,14.99,15.07,14.97,15.03,723286.0,13.7797,13.8533,13.7614,13.8165,723286.0
2016-11-23 10:00:00,15.03,15.06,14.99,15.03,469964.0,13.8165,13.8441,13.7797,13.8165,469964.0
2016-11-23 10:05:00,15.03,15.14,15.02,15.13,688929.0,13.8165,13.9176,13.8073,13.9084,688929.0
2016-11-23 10:10:00,15.12,15.17,15.06,15.09,638151.0,13.8992,13.9452,13.8441,13.8717,638151.0
2016-11-23 10:15:00,15.08,15.23,15.07,15.22,835088.0,13.8625,14.0004,13.8533,13.9912,835088.0
2016-11-23 10:20:00,15.22,15.36,15.19,15.33,1318523.0,13.9912,14.1199,13.9636,14.0923,1318523.0
2016-11-23 10:25:00,15.32,15.44,15.3,15.39,1042572.0,14.0831,14.1934,14.0647,14.1474,1042572.0
2016-11-23 10:30:00,15.39,15.5,15.38,15.49,1206981.0,14.1474,14.2486,14.1383,14.2394,1206981.0
2016-11-23 10:35:00,15.49,15.5,15.42,15.46,1092512.0,14.2394,14.2486,14.175,14.2118,1092512.0
2016-11-23 10:40:00,15.46,15.59,15.43,15.58,942857.0,14.2118,14.3313,14.1842,14.3221,942857.0
2016-11-23 10:45:00,15.57,15.67,15.55,15.64,1306288.0,14.3129,14.4048,14.2945,14.3773,1306288.0
2016-11-23 10:50:00,15.65,15.75,15.64,15.69,1606115.0,14.3865,14.4784,14.3773,14.4232,1606115.0
2016-11-23 10:55:00,15.68,15.77,15.66,15.76,865580.0,14.414,14.4968,14.3956,14.4876,865580.0
2016-11-23 11:00:00,15.76,15.84,15.75,15.77,1296551.0,14.4876,14.5611,14.4784,14.4968,1296551.0
2016-11-23 11:05:00,15.77,15.81,15.72,15.78,918123.0,14.4968,14.5335,14.4508,14.506,918123.0
2016-11-23 11:10:00,15.78,15.84,15.75,15.81,784796.0,14.506,14.5611,14.4784,14.5335,784796.0
2016-11-23 11:15:00,15.8,15.9,15.78,15.8,925396.0,14.5243,14.6163,14.506,14.5243,925396.0
2016-11-23 11:20:00,15.81,15.81,15.74,15.78,1009219.0,14.5335,14.5335,14.4692,14.506,1009219.0
2016-11-23 11:25:00,15.77,15.81,15.74,15.78,576154.0,14.4968,14.5335,14.4692,14.506,576154.0
2016-11-23 11:30:00,15.78,15.94,15.77,15.94,1064323.0,14.506,14.653,14.4968,14.653,1064323.0
2016-11-23 11:35:00,15.94,16.05,15.92,16.04,1543864.0,14.653,14.7542,14.6347,14.745,1543864.0
2016-11-23 11:40:00,16.04,16.05,15.93,15.93,1057752.0,14.745,14.7542,14.6438,14.6438,1057752.0
2016-11-23 11:45:00,15.94,15.99,15.89,15.97,686780.0,14.653,14.699,14.6071,14.6806,686780.0
2016-11-23 11:50:00,15.97,16.04,15.96,16.02,712308.0,14.6806,14.745,14.6714,14.7266,712308.0
2016-11-23 11:55:00,16.03,16.15,16.02,16.15,1087094.0,14.7358,14.8461,14.7266,14.8461,1087094.0
2016-11-23 12:00:00,16.14,16.16,16.03,16.07,909380.0,14.8369,14.8553,14.7358,14.7725,909380.0
2016-11-23 12:05:00,16.07,16.09,15.95,15.97,778642.0,14.7725,14.7909,14.6622,14.6806,778642.0
2016-11-23 12:10:00,15.97,15.99,15.91,15.98,709953.0,14.6806,14.699,14.6255,14.6898,709953.0
2016-11-23 12:15:00,15.98,16.1,15.97,16.06,1008911.0,14.6898,14.8001,14.6806,14.7634,1008911.0
2016-11-23 12:20:00,16.06,16.11,16.05,16.07,556792.0,14.7634,14.8093,14.7542,14.7725,556792.0
2016-11-23 12:25:00,16.06,16.15,16.06,16.12,673738.0,14.7634,14.8461,14.7634,14.8185,673738.0
2016-11-23 12:30:00,16.12,16.15,16.12,16.15,797138.0,14.8185,14.8461,14.8185,14.8461,797138.0
2016-11-23 12:35:00,16.15,16.25,16.14,16.2,1506311.0,14.8461,14.938,14.8369,14.892,1506311.0
2016-11-23 12:40:00,16.2,16.32,16.17,16.31,941149.0,14.892,15.0024,14.8645,14.9932,941149.0
2016-11-23 12:45:00,16.31,16.42,16.27,16.37,1573511.0,14.9932,15.0943,14.9564,15.0483,1573511.0
2016-11-23 12:50:00,16.37,16.39,16.28,16.28,644299.0,15.0483,15.0667,14.9656,14.9656,644299.0
2016-11-23 12:55:00,16.28,16.3,16.24,16.25,682733.0,14.9656,14.984,14.9288,14.938,682733.0
2016-11-23 13:00:00,16.26,16.33,16.21,16.3,678158.0,14.9472,15.0116,14.9012,14.984,678158.0
2016-11-23 13:05:00,16.31,16.33,16.24,16.3,462407.0,14.9932,15.0116,14.9288,14.984,462407.0
2016-11-23 13:10:00,16.3,16.35,16.28,16.3,461617.0,14.984,15.0299,14.9656,14.984,461617.0
2016-11-23 13:15:00,16.3,16.3,16.18,16.24,762397.0,14.984,14.984,14.8737,14.9288,762397.0
2016-11-23 13:20:00,16.23,16.33,16.21,16.32,658502.0,14.9196,15.0116,14.9012,15.0024,658502.0
2016-11-23 13:25:00,16.32,16.36,16.27,16.35,587673.0,15.0024,15.0391,14.9564,15.0299,587673.0
2016-11-23 13:30:00,16.35,16.41,16.34,16.37,854827.0,15.0299,15.0851,15.0207,15.0483,854827.0
2016-11-23 13:35:00,16.37,16.38,16.27,16.33,564778.0,15.0483,15.0575,14.9564,15.0116,564778.0
2016-11-23 13:40:00,16.33,16.35,16.24,16.25,508449.0,15.0116,15.0299,14.9288,14.938,508449.0
2016-11-23 13:45:00,16.25,16.29,16.21,16.27,603087.0,14.938,14.9748,14.9012,14.9564,603087.0
2016-11-23 13:50:00,16.28,16.28,16.18,16.19,448525.0,14.9656,14.9656,14.8737,14.8829,448525.0
2016-11-23 13:55:00,16.2,16.23,16.18,16.21,342217.0,14.892,14.9196,14.8737,14.9012,342217.0
2016-11-23 14:00:00,16.21,16.3,16.2,16.29,541639.0,14.9012,14.984,14.892,14.9748,541639.0
2016-11-23 14:05:00,16.28,16.3,16.23,16.24,566096.0,14.9656,14.984,14.9196,14.9288,566096.0
2016-11-23 14:10:00,16.25,16.29,16.22,16.27,363318.0,14.938,14.9748,14.9104,14.9564,363318.0
2016-11-23 14:15:00,16.27,16.3,16.23,16.25,437142.0,14.9564,14.984,14.9196,14.938,437142.0
2016-11-23 14:20:00,16.25,16.31,16.24,16.29,461573.0,14.938,14.9932,14.9288,14.9748,461573.0
2016-11-23 14:25:00,16.29,16.35,16.28,16.34,584567.0,14.9748,15.0299,14.9656,15.0207,584567.0
2016-11-23 14:30:00,16.35,16.4,16.32,16.32,727754.0,15.0299,15.0759,15.0024,15.0024,727754.0
2016-11-23 14:35:00,16.32,16.33,16.21,16.24,839056.0,15.0024,15.0116,14.9012,14.9288,839056.0
2016-11-23 14:40:00,16.24,16.24,16.17,16.21,796791.0,14.9288,14.9288,14.8645,14.9012,796791.0
2016-11-23 14:45:00,16.21,16.25,16.19,16.2,389447.0,14.9012,14.938,14.8829,14.892,389447.0
2016-11-23 14:50:00,16.2,16.21,16.14,16.14,304388.0,14.892,14.9012,14.8369,14.8369,304388.0
2016-11-23 14:55:00,16.15,16.15,16.06,16.09,869326.0,14.8461,14.8461,14.7634,14.7909,869326.0
2016-11-23 15:00:00,16.1,16.1,16.02,16.03,799851.0,14.8001,14.8001,14.7266,14.7358,799851.0
2016-11-23 15:05:00,16.04,16.04,15.95,15.98,1044376.0,14.745,14.745,14.6622,14.6898,1044376.0
2016-11-23 15:10:00,15.98,16.04,15.97,16.03,773803.0,14.6898,14.745,14.6806,14.7358,773803.0
2016-11-23 15:15:00,16.04,16.15,16.03,16.12,915775.0,14.745,14.8461,14.7358,14.8185,915775.0
2016-11-23 15:20:00,16.12,16.13,16.09,16.12,430830.0,14.8185,14.8277,14.7909,14.8185,430830.0
2016-11-23 15:25:00,16.13,16.21,16.12,16.19,584939.0,14.8277,14.9012,14.8185,14.8829,584939.0
2016-11-23 15:30:00,16.2,16.21,16.14,16.15,618842.0,14.892,14.9012,14.8369,14.8461,618842.0
2016-11-23 15:35:00,16.14,16.2,16.14,16.14,717414.0,14.8369,14.892,14.8369,14.8369,717414.0
2016-11-23 15:40:00,16.15,16.18,16.12,16.16,770472.0,14.8461,14.8737,14.8185,14.8553,770472.0
2016-11-23 15:45:00,16.17,16.18,16.14,16.14,533895.0,14.8645,14.8737,14.8369,14.8369,533895.0
2016-11-23 15:50:00,16.14,16.17,16.13,16.16,684383.0,14.8369,14.8645,14.8277,14.8553,684383.0
2016-11-23 15:55:00,16.17,16.21,16.15,16.21,1664091.0,14.8645,14.9012,14.8461,14.9012,1664091.0
2016-11-25 09:30:00,16.34,16.35,16.15,16.16,2299418.0,15.0207,15.0299,14.8461,14.8553,2299418.0
2016-11-25 09:35:00,16.16,16.2,15.95,16.02,1542001.0,14.8553,14.892,14.6622,14.7266,1542001.0
2016-11-25 09:40:00,16.02,16.13,15.97,16.03,1093426.0,14.7266,14.8277,14.6806,14.7358,1093426.0
2016-11-25 09:45:00,16.04,16.13,16.01,16.11,668999.0,14.745,14.8277,14.7174,14.8093,668999.0
2016-11-25 09:50:00,16.12,16.12,15.97,16.04,883713.0,14.8185,14.8185,14.6806,14.745,883713.0
2016-11-25 09:55:00,16.04,16.1,16.01,16.04,621868.0,14.745,14.8001,14.7174,14.745,621868.0
2016-11-25 10:00:00,16.04,16.04,15.91,15.92,688313.0,14.745,14.745,14.6255,14.6347,688313.0
2016-11-25 10:05:00,15.93,16.03,15.9,16.01,934347.0,14.6438,14.7358,14.6163,14.7174,934347.0
2016-11-25 10:10:00,16.01,16.08,15.99,16.04,650683.0,14.7174,14.7817,14.699,14.745,650683.0
2016-11-25 10:15:00,16.03,16.06,15.92,15.93,450699.0,14.7358,14.7634,14.6347,14.6438,450699.0
2016-11-25 10:20:00,15.93,15.98,15.91,15.93,516078.0,14.6438,14.6898,14.6255,14.6438,516078.0
2016-11-25 10:25:00,15.94,15.95,15.9,15.9,433031.0,14.653,14.6622,14.6163,14.6163,433031.0
2016-11-25 10:30:00,15.91,15.93,15.86,15.89,649412.0,14.6255,14.6438,14.5795,14.6071,649412.0
2016-11-25 10:35:00,15.88,15.89,15.85,15.88,443536.0,14.5979,14.6071,14.5703,14.5979,443536.0
2016-11-25 10:40:00,15.87,15.95,15.82,15.93,802127.0,14.5887,14.6622,14.5427,14.6438,802127.0
2016-11-25 10:45:00,15.93,15.99,15.9,15.99,738013.0,14.6438,14.699,14.6163,14.699,738013.0
2016-11-25 10:50:00,15.98,16.13,15.98,16.12,1097106.0,14.6898,14.8277,14.6898,14.8185,1097106.0
2016-11-25 10:55:00,16.13,16.18,16.1,16.15,1285143.0,14.8277,14.8737,14.8001,14.8461,1285143.0
2016-11-25 11:00:00,16.14,16.22,16.14,16.22,680906.0,14.8369,14.9104,14.8369,14.9104,680906.0
2016-11-25 11:05:00,16.22,16.24,16.2,16.23,522515.0,14.9104,14.9288,14.892,14.9196,522515.0
2016-11-25 11:10:00,16.22,16.26,16.19,16.23,921207.0,14.9104,14.9472,14.8829,14.9196,921207.0
2016-11-25 11:15:00,16.23,16.25,16.18,16.23,347307.0,14.9196,14.938,14.8737,14.9196,347307.0
2016-11-25 11:20:00,16.22,16.23,16.2,16.21,308993.0,14.9104,14.9196,14.892,14.9012,308993.0
2016-11-25 11:25:00,16.21,16.22,16.15,16.18,703191.0,14.9012,14.9104,14.8461,14.8737,703191.0
2016-11-25 11:30:00,16.18,16.2,16.16,16.2,239968.0,14.8737,14.892,14.8553,14.892,239968.0
2016-11-25 11:35:00,16.19,16.2,16.13,16.14,420165.0,14.8829,14.892,14.8277,14.8369,420165.0
2016-11-25 11:40:00,16.15,16.17,16.09,16.12,550376.0,14.8461,14.8645,14.7909,14.8185,550376.0
2016-11-25 11:45:00,16.12,16.15,16.11,16.12,380334.0,14.8185,14.8461,14.8093,14.8185,380334.0
2016-11-25 11:50:00,16.12,16.12,16.02,16.03,499935.0,14.8185,14.8185,14.7266,14.7358,499935.0
2016-11-25 11:55:00,16.03,16.03,15.98,16.02,489159.0,14.7358,14.7358,14.6898,14.7266,489159.0
2016-11-25 12:00:00,16.02,16.02,15.97,15.97,209030.0,14.7266,14.7266,14.6806,14.6806,209030.0
2016-11-25 12:05:00,15.97,16.01,15.97,15.99,265707.0,14.6806,14.7174,14.6806,14.699,265707.0
2016-11-25 12:10:00,15.98,16.0,15.95,15.95,265574.0,14.6898,14.7082,14.6622,14.6622,265574.0
2016-11-25 12:15:00,15.95,16.0,15.94,16.0,244440.0,14.6622,14.7082,14.653,14.7082,244440.0
2016-11-25 12:20:00,16.0,16.0,15.97,15.98,256189.0,14.7082,14.7082,14.6806,14.6898,256189.0
2016-11-25 12:25:00,15.99,16.0,15.95,15.95,250889.0,14.699,14.7082,14.6622,14.6622,250889.0
2016-11-25 12:30:00,15.96,15.99,15.92,15.95,357731.0,14.6714,14.699,14.6347,14.6622,357731.0
2016-11-25 12:35:00,15.94,15.98,15.94,15.97,309818.0,14.653,14.6898,14.653,14.6806,309818.0
2016-11-25 12:40:00,15.97,16.02,15.95,16.0,558738.0,14.6806,14.7266,14.6622,14.7082,558738.0
2016-11-25 12:45:00,16.0,16.0,15.98,15.98,514871.0,14.7082,14.7082,14.6898,14.6898,514871.0
2016-11-25 12:50:00,15.99,16.0,15.98,16.0,580331.0,14.699,14.7082,14.6898,14.7082,580331.0
2016-11-25 12:55:00,16.0,16.0,15.99,15.99,800004.0,14.7082,14.7082,14.699,14.699,800004.0
2016-11-28 09:30:00,15.88,15.97,15.78,15.92,1292762.0,14.5979,14.6806,14.506,14.6347,1292762.0
2016-11-28 09:35:00,15.91,15.91,15.82,15.84,603748.0,14.6255,14.6255,14.5427,14.5611,603748.0
2016-11-28 09:40:00,15.84,15.88,15.78,15.85,876406.0,14.5611,14.5979,14.506,14.5703,876406.0
2016-11-28 09:45:00,15.85,16.04,15.84,16.04,718674.0,14.5703,14.745,14.5611,14.745,718674.0
2016-11-28 09:50:00,16.04,16.04,15.95,15.95,1018484.0,14.745,14.745,14.6622,14.6622,1018484.0
2016-11-28 09:55:00,15.96,15.96,15.83,15.87,792844.0,14.6714,14.6714,14.5519,14.5887,792844.0
2016-11-28 10:00:00,15.88,15.89,15.81,15.87,674425.0,14.5979,14.6071,14.5335,14.5887,674425.0
2016-11-28 10:05:00,15.87,15.91,15.84,15.9,366769.0,14.5887,14.6255,14.5611,14.6163,366769.0
2016-11-28 10:10:00,15.9,15.91,15.81,15.82,327631.0,14.6163,14.6255,14.5335,14.5427,327631.0
2016-11-28 10:15:00,15.82,15.83,15.76,15.78,420737.0,14.5427,14.5519,14.4876,14.506,420737.0
2016-11-28 10:20:00,15.79,15.85,15.78,15.8,475538.0,14.5152,14.5703,14.506,14.5243,475538.0
2016-11-28 10:25:00,15.79,15.87,15.79,15.81,429707.0,14.5152,14.5887,14.5152,14.5335,429707.0
2016-11-28 10:30:00,15.82,15.86,15.78,15.78,501090.0,14.5427,14.5795,14.506,14.506,501090.0
2016-11-28 10:35:00,15.79,15.8,15.69,15.78,785127.0,14.5152,14.5243,14.4232,14.506,785127.0
2016-11-28 10:40:00,15.79,15.8,15.64,15.66,711773.0,14.5152,14.5243,14.3773,14.3956,711773.0
2016-11-28 10:45:00,15.65,15.7,15.64,15.69,286793.0,14.3865,14.4324,14.3773,14.4232,286793.0
2016-11-28 10:50:00,15.7,15.79,15.67,15.79,421568.0,14.4324,14.5152,14.4048,14.5152,421568.0
2016-11-28 10:55:00,15.78,15.79,15.65,15.66,452790.0,14.506,14.5152,14.3865,14.3956,452790.0
2016-11-28 11:00:00,15.65,15.71,15.64,15.69,314342.0,14.3865,14.4416,14.3773,14.4232,314342.0
2016-11-28 11:05:00,15.69,15.69,15.58,15.6,479259.0,14.4232,14.4232,14.3221,14.3405,479259.0
2016-11-28 11:10:00,15.6,15.66,15.6,15.62,365125.0,14.3405,14.3956,14.3405,14.3589,365125.0
2016-11-28 11:15:00,15.61,15.67,15.57,15.67,474466.0,14.3497,14.4048,14.3129,14.4048,474466.0
2016-11-28 11:20:00,15.67,15.82,15.67,15.81,614167.0,14.4048,14.5427,14.4048,14.5335,614167.0
2016-11-28 11:25:00,15.81,15.86,15.8,15.82,457440.0,14.5335,14.5795,14.5243,14.5427,457440.0
2016-11-28 11:30:00,15.82,15.86,15.8,15.85,265783.0,14.5427,14.5795,14.5243,14.5703,265783.0
2016-11-28 11:35:00,15.85,15.89,15.84,15.88,284458.0,14.5703,14.6071,14.5611,14.5979,284458.0
2016-11-28 11:40:00,15.88,15.9,15.86,15.89,299562.0,14.5979,14.6163,14.5795,14.6071,299562.0
2016-11-28 11:45:00,15.89,15.9,15.83,15.84,251664.0,14.6071,14.6163,14.5519,14.5611,251664.0
2016-11-28 11:50:00,15.85,15.88,15.83,15.88,347382.0,14.5703,14.5979,14.5519,14.5979,347382.0
2016-11-28 11:55:00,15.87,15.89,15.85,15.86,167421.0,14.5887,14.6071,14.5703,14.5795,167421.0
2016-11-28 12:00:00,15.86,15.86,15.83,15.84,316162.0,14.5795,14.5795,14.5519,14.5611,316162.0
2016-11-28 12:05:00,15.85,15.85,15.81,15.81,219743.0,14.5703,14.5703,14.5335,14.5335,219743.0
2016-11-28 12:10:00,15.82,15.84,15.8,15.82,137897.0,14.5427,14.5611,14.5243,14.5427,137897.0
2016-11-28 12:15:00,15.81,15.82,15.78,15.79,407227.0,14.5335,14.5427,14.506,14.5152,407227.0
2016-11-28 12:20:00,15.79,15.82,15.75,15.81,200526.0,14.5152,14.5427,14.4784,14.5335,200526.0
2016-11-28 12:25:00,15.81,15.81,15.77,15.78,137806.0,14.5335,14.5335,14.4968,14.506,137806.0
2016-11-28 12:30:00,15.78,15.8,15.76,15.8,107626.0,14.506,14.5243,14.4876,14.5243,107626.0
2016-11-28 12:35:00,15.79,15.81,15.78,15.8,124370.0,14.5152,14.5335,14.506,14.5243,124370.0
2016-11-28 12:40:00,15.8,15.8,15.75,15.76,214583.0,14.5243,14.5243,14.4784,14.4876,214583.0
2016-11-28 12:45:00,15.77,15.8,15.75,15.79,126763.0,14.4968,14.5243,14.4784,14.5152,126763.0
2016-11-28 12:50:00,15.8,15.8,15.76,15.76,90445.0,14.5243,14.5243,14.4876,14.4876,90445.0
2016-11-28 12:55:00,15.77,15.78,15.75,15.76,96917.0,14.4968,14.506,14.4784,14.4876,96917.0
2016-11-28 13:00:00,15.77,15.8,15.76,15.79,124815.0,14.4968,14.5243,14.4876,14.5152,124815.0
2016-11-28 13:05:00,15.79,15.8,15.76,15.77,119251.0,14.5152,14.5243,14.4876,14.4968,119251.0
2016-11-28 13:10:00,15.77,15.8,15.76,15.78,80617.0,14.4968,14.5243,14.4876,14.506,80617.0
2016-11-28 13:15:00,15.78,15.8,15.75,15.77,495440.0,14.506,14.5243,14.4784,14.4968,495440.0
2016-11-28 13:20:00,15.77,15.8,15.76,15.78,249087.0,14.4968,14.5243,14.4876,14.506,249087.0
2016-11-28 13:25:00,15.78,15.78,15.73,15.77,170331.0,14.506,14.506,14.46,14.4968,170331.0
2016-11-28 13:30:00,15.77,15.79,15.76,15.77,102256.0,14.4968,14.5152,14.4876,14.4968,102256.0
2016-11-28 13:35:00,15.77,15.78,15.75,15.75,124234.0,14.4968,14.506,14.4784,14.4784,124234.0
2016-11-28 13:40:00,15.76,15.78,15.74,15.78,149155.0,14.4876,14.506,14.4692,14.506,149155.0
2016-11-28 13:45:00,15.78,15.78,15.75,15.77,110523.0,14.506,14.506,14.4784,14.4968,110523.0
2016-11-28 13:50:00,15.78,15.79,15.75,15.79,128006.0,14.506,14.5152,14.4784,14.5152,128006.0
2016-11-28 13:55:00,15.79,15.79,15.75,15.76,120378.0,14.5152,14.5152,14.4784,14.4876,120378.0
2016-11-28 14:00:00,15.76,15.79,15.75,15.78,164575.0,14.4876,14.5152,14.4784,14.506,164575.0
2016-11-28 14:05:00,15.78,15.8,15.77,15.8,104469.0,14.506,14.5243,14.4968,14.5243,104469.0
2016-11-28 14:10:00,15.8,15.83,15.79,15.82,236628.0,14.5243,14.5519,14.5152,14.5427,236628.0
2016-11-28 14:15:00,15.82,15.85,15.79,15.85,273168.0,14.5427,14.5703,14.5152,14.5703,273168.0
2016-11-28 14:20:00,15.85,15.85,15.81,15.82,137431.0,14.5703,14.5703,14.5335,14.5427,137431.0
2016-11-28 14:25:00,15.81,15.83,15.79,15.81,181621.0,14.5335,14.5519,14.5152,14.5335,181621.0
2016-11-28 14:30:00,15.8,15.8,15.78,15.78,154549.0,14.5243,14.5243,14.506,14.506,154549.0
2016-11-28 14:35:00,15.78,15.79,15.76,15.76,185693.0,14.506,14.5152,14.4876,14.4876,185693.0
2016-11-28 14:40:00,15.77,15.77,15.73,15.75,194781.0,14.4968,14.4968,14.46,14.4784,194781.0
2016-11-28 14:45:00,15.75,15.77,15.72,15.75,162507.0,14.4784,14.4968,14.4508,14.4784,162507.0
2016-11-28 14:50:00,15.76,15.76,15.72,15.76,827992.0,14.4876,14.4876,14.4508,14.4876,827992.0
2016-11-28 14:55:00,15.76,15.76,15.74,15.76,120214.0,14.4876,14.4876,14.4692,14.4876,120214.0
2016-11-28 15:00:00,15.76,15.8,15.75,15.79,183569.0,14.4876,14.5243,14.4784,14.5152,183569.0
2016-11-28 15:05:00,15.8,15.8,15.77,15.79,146110.0,14.5243,14.5243,14.4968,14.5152,146110.0
2016-11-28 15:10:00,15.78,15.82,15.78,15.82,149142.0,14.506,14.5427,14.506,14.5427,149142.0
2016-11-28 15:15:00,15.82,15.84,15.8,15.84,109961.0,14.5427,14.5611,14.5243,14.5611,109961.0
2016-11-28 15:20:00,15.84,15.85,15.81,15.81,313964.0,14.5611,14.5703,14.5335,14.5335,313964.0
2016-11-28 15:25:00,15.81,15.82,15.77,15.77,242275.0,14.5335,14.5427,14.4968,14.4968,242275.0
2016-11-28 15:30:00,15.78,15.84,15.74,15.83,528724.0,14.506,14.5611,14.4692,14.5519,528724.0
2016-11-28 15:35:00,15.83,15.85,15.79,15.79,428221.0,14.5519,14.5703,14.5152,14.5152,428221.0
2016-11-28 15:40:00,15.79,15.8,15.78,15.79,337467.0,14.5152,14.5243,14.506,14.5152,337467.0
2016-11-28 15:45:00,15.79,15.8,15.75,15.8,504743.0,14.5152,14.5243,14.4784,14.5243,504743.0
2016-11-28 15:50:00,15.79,15.8,15.74,15.78,600206.0,14.5152,14.5243,14.4692,14.506,600206.0
2016-11-28 15:55:00,15.78,15.79,15.76,15.78,862091.0,14.506,14.5152,14.4876,14.506,862091.0
2016-11-29 09:30:00,15.24,15.47,15.19,15.41,2457384.0,14.0096,14.221,13.9636,14.1658,2457384.0
2016-11-29 09:35:00,15.41,15.45,15.29,15.31,1094889.0,14.1658,14.2026,14.0555,14.0739,1094889.0
2016-11-29 09:40:00,15.31,15.34,15.23,15.3,1217441.0,14.0739,14.1015,14.0004,14.0647,1217441.0
2016-11-29 09:45:00,15.31,15.34,15.17,15.2,1040992.0,14.0739,14.1015,13.9452,13.9728,1040992.0
2016-11-29 09:50:00,15.19,15.2,14.98,15.03,1956110.0,13.9636,13.9728,13.7705,13.8165,1956110.0
2016-11-29 09:55:00,15.04,15.09,14.98,15.02,1096892.0,13.8257,13.8717,13.7705,13.8073,1096892.0
2016-11-29 10:00:00,15.02,15.09,14.98,14.99,1473160.0,13.8073,13.8717,13.7705,13.7797,1473160.0
2016-11-29 10:05:00,15.0,15.13,14.98,15.09,1733904.0,13.7889,13.9084,13.7705,13.8717,1733904.0
2016-11-29 10:10:00,15.09,15.14,15.08,15.13,965718.0,13.8717,13.9176,13.8625,13.9084,965718.0
2016-11-29 10:15:00,15.13,15.18,15.1,15.14,614261.0,13.9084,13.9544,13.8809,13.9176,614261.0
2016-11-29 10:20:00,15.14,15.18,15.14,15.16,360909.0,13.9176,13.9544,13.9176,13.936,360909.0
2016-11-29 10:25:00,15.16,15.17,15.06,15.07,598062.0,13.936,13.9452,13.8441,13.8533,598062.0
2016-11-29 10:30:00,15.08,15.13,15.07,15.1,602176.0,13.8625,13.9084,13.8533,13.8809,602176.0
2016-11-29 10:35:00,15.1,15.1,15.03,15.04,482052.0,13.8809,13.8809,13.8165,13.8257,482052.0
2016-11-29 10:40:00,15.04,15.11,15.04,15.08,516906.0,13.8257,13.8901,13.8257,13.8625,516906.0
2016-11-29 10:45:00,15.08,15.16,15.07,15.13,588636.0,13.8625,13.936,13.8533,13.9084,588636.0
2016-11-29 10:50:00,15.12,15.25,15.12,15.21,610892.0,13.8992,14.0188,13.8992,13.982,610892.0
2016-11-29 10:55:00,15.22,15.25,15.14,15.19,465718.0,13.9912,14.0188,13.9176,13.9636,465718.0
2016-11-29 11:00:00,15.19,15.2,15.09,15.09,688393.0,13.9636,13.9728,13.8717,13.8717,688393.0
2016-11-29 11:05:00,15.09,15.12,15.09,15.09,202865.0,13.8717,13.8992,13.8717,13.8717,202865.0
2016-11-29 11:10:00,15.1,15.1,15.01,15.02,418585.0,13.8809,13.8809,13.7981,13.8073,418585.0
2016-11-29 11:15:00,15.01,15.06,14.97,14.99,583634.0,13.7981,13.8441,13.7614,13.7797,583634.0
2016-11-29 11:20:00,14.99,15.0,14.95,14.95,474555.0,13.7797,13.7889,13.743,13.743,474555.0
2016-11-29 11:25:00,14.95,15.01,14.95,14.98,522887.0,13.743,13.7981,13.743,13.7705,522887.0
2016-11-29 11:30:00,14.98,15.05,14.97,15.02,372781.0,13.7705,13.8349,13.7614,13.8073,372781.0
2016-11-29 11:35:00,15.03,15.06,14.98,14.99,368410.0,13.8165,13.8441,13.7705,13.7797,368410.0
2016-11-29 11:40:00,14.99,15.03,14.98,14.99,227082.0,13.7797,13.8165,13.7705,13.7797,227082.0
2016-11-29 11:45:00,14.99,15.01,14.96,14.98,270360.0,13.7797,13.7981,13.7522,13.7705,270360.0
2016-11-29 11:50:00,14.99,15.02,14.96,14.96,167981.0,13.7797,13.8073,13.7522,13.7522,167981.0
2016-11-29 11:55:00,14.96,14.98,14.93,14.97,348161.0,13.7522,13.7705,13.7246,13.7614,348161.0
2016-11-29 12:00:00,14.96,14.98,14.94,14.95,245434.0,13.7522,13.7705,13.7338,13.743,245434.0
2016-11-29 12:05:00,14.95,14.97,14.93,14.94,487198.0,13.743,13.7614,13.7246,13.7338,487198.0
2016-11-29 12:10:00,14.95,14.95,14.91,14.93,287151.0,13.743,13.743,13.7062,13.7246,287151.0
2016-11-29 12:15:00,14.93,14.94,14.85,14.87,629439.0,13.7246,13.7338,13.651,13.6694,629439.0
2016-11-29 12:20:00,14.87,14.89,14.85,14.89,313115.0,13.6694,13.6878,13.651,13.6878,313115.0
2016-11-29 12:25:00,14.89,14.91,14.87,14.9,360849.0,13.6878,13.7062,13.6694,13.697,360849.0
2016-11-29 12:30:00,14.9,14.98,14.9,14.98,370152.0,13.697,13.7705,13.697,13.7705,370152.0
2016-11-29 12:35:00,14.98,15.02,14.97,15.01,442617.0,13.7705,13.8073,13.7614,13.7981,442617.0
2016-11-29 12:40:00,15.0,15.03,14.99,15.01,608232.0,13.7889,13.8165,13.7797,13.7981,608232.0
2016-11-29 12:45:00,15.01,15.02,14.99,15.0,226318.0,13.7981,13.8073,13.7797,13.7889,226318.0
2016-11-29 12:50:00,15.0,15.05,14.99,15.05,211801.0,13.7889,13.8349,13.7797,13.8349,211801.0
2016-11-29 12:55:00,15.05,15.05,15.02,15.05,248902.0,13.8349,13.8349,13.8073,13.8349,248902.0
2016-11-29 13:00:00,15.05,15.06,15.02,15.06,241220.0,13.8349,13.8441,13.8073,13.8441,241220.0
2016-11-29 13:05:00,15.06,15.07,15.04,15.07,197734.0,13.8441,13.8533,13.8257,13.8533,197734.0
2016-11-29 13:10:00,15.06,15.09,15.01,15.02,394336.0,13.8441,13.8717,13.7981,13.8073,394336.0
2016-11-29 13:15:00,15.02,15.03,15.0,15.01,180106.0,13.8073,13.8165,13.7889,13.7981,180106.0
2016-11-29 13:20:00,15.01,15.02,14.98,15.01,213683.0,13.7981,13.8073,13.7705,13.7981,213683.0
2016-11-29 13:25:00,15.02,15.03,14.98,15.01,248054.0,13.8073,13.8165,13.7705,13.7981,248054.0
2016-11-29 13:30:00,15.01,15.02,14.97,14.99,168782.0,13.7981,13.8073,13.7614,13.7797,168782.0
2016-11-29 13:35:00,15.0,15.02,14.97,14.98,141813.0,13.7889,13.8073,13.7614,13.7705,141813.0
2016-11-29 13:40:00,14.99,14.99,14.94,14.95,212684.0,13.7797,13.7797,13.7338,13.743,212684.0
2016-11-29 13:45:00,14.95,15.05,14.94,15.05,412687.0,13.743,13.8349,13.7338,13.8349,412687.0
2016-11-29 13:50:00,15.05,15.07,15.01,15.02,335227.0,13.8349,13.8533,13.7981,13.8073,335227.0
2016-11-29 13:55:00,15.02,15.04,15.01,15.02,257206.0,13.8073,13.8257,13.7981,13.8073,257206.0
2016-11-29 14:00:00,15.03,15.07,15.01,15.07,272803.0,13.8165,13.8533,13.7981,13.8533,272803.0
2016-11-29 14:05:00,15.07,15.11,15.06,15.08,453272.0,13.8533,13.8901,13.8441,13.8625,453272.0
2016-11-29 14:10:00,15.09,15.13,15.08,15.1,356424.0,13.8717,13.9084,13.8625,13.8809,356424.0
2016-11-29 14:15:00,15.11,15.14,15.1,15.13,247694.0,13.8901,13.9176,13.8809,13.9084,247694.0
2016-11-29 14:20:00,15.13,15.14,15.1,15.13,221778.0,13.9084,13.9176,13.8809,13.9084,221778.0
2016-11-29 14:25:00,15.13,15.15,15.11,15.13,186731.0,13.9084,13.9268,13.8901,13.9084,186731.0
2016-11-29 14:30:00,15.14,15.15,15.11,15.15,248841.0,13.9176,13.9268,13.8901,13.9268,248841.0
2016-11-29 14:35:00,15.16,15.2,15.15,15.17,285778.0,13.936,13.9728,13.9268,13.9452,285778.0
2016-11-29 14:40:00,15.17,15.2,15.16,15.18,200954.0,13.9452,13.9728,13.936,13.9544,200954.0
2016-11-29 14:45:00,15.18,15.18,15.11,15.13,236792.0,13.9544,13.9544,13.8901,13.9084,236792.0
2016-11-29 14:50:00,15.14,15.15,15.12,15.14,163304.0,13.9176,13.9268,13.8992,13.9176,163304.0
2016-11-29 14:55:00,15.14,15.14,15.07,15.09,278058.0,13.9176,13.9176,13.8533,13.8717,278058.0
2016-11-29 15:00:00,15.09,15.09,15.04,15.07,361436.0,13.8717,13.8717,13.8257,13.8533,361436.0
2016-11-29 15:05:00,15.07,15.11,15.06,15.07,239187.0,13.8533,13.8901,13.8441,13.8533,239187.0
2016-11-29 15:10:00,15.08,15.1,15.05,15.08,198807.0,13.8625,13.8809,13.8349,13.8625,198807.0
2016-11-29 15:15:00,15.07,15.08,15.05,15.07,166653.0,13.8533,13.8625,13.8349,13.8533,166653.0
2016-11-29 15:20:00,15.07,15.08,15.04,15.07,204834.0,13.8533,13.8625,13.8257,13.8533,204834.0
2016-11-29 15:25:00,15.07,15.08,15.04,15.04,164901.0,13.8533,13.8625,13.8257,13.8257,164901.0
2016-11-29 15:30:00,15.04,15.06,15.01,15.02,339735.0,13.8257,13.8441,13.7981,13.8073,339735.0
2016-11-29 15:35:00,15.01,15.02,14.95,14.96,554383.0,13.7981,13.8073,13.743,13.7522,554383.0
2016-11-29 15:40:00,14.96,14.99,14.95,14.97,342301.0,13.7522,13.7797,13.743,13.7614,342301.0
2016-11-29 15:45:00,14.97,14.99,14.93,14.98,563868.0,13.7614,13.7797,13.7246,13.7705,563868.0
2016-11-29 15:50:00,14.98,15.0,14.97,15.0,637447.0,13.7705,13.7889,13.7614,13.7889,637447.0
2016-11-29 15:55:00,15.0,15.01,14.96,14.97,1393894.0,13.7889,13.7981,13.7522,13.7614,1393894.0
2016-11-30 09:30:00,15.4,15.62,15.37,15.61,1731592.0,14.1566,14.3589,14.1291,14.3497,1731592.0
2016-11-30 09:35:00,15.6,15.61,15.48,15.51,867046.0,14.3405,14.3497,14.2302,14.2578,867046.0
2016-11-30 09:40:00,15.5,15.56,15.43,15.44,739184.0,14.2486,14.3037,14.1842,14.1934,739184.0
2016-11-30 09:45:00,15.43,15.44,15.29,15.35,1205538.0,14.1842,14.1934,14.0555,14.1107,1205538.0
2016-11-30 09:50:00,15.36,15.41,15.24,15.3,832408.0,14.1199,14.1658,14.0096,14.0647,832408.0
2016-11-30 09:55:00,15.3,15.36,15.24,15.26,689108.0,14.0647,14.1199,14.0096,14.0279,689108.0
2016-11-30 10:00:00,15.26,15.3,15.24,15.28,367597.0,14.0279,14.0647,14.0096,14.0463,367597.0
2016-11-30 10:05:00,15.28,15.4,15.27,15.39,432539.0,14.0463,14.1566,14.0371,14.1474,432539.0
2016-11-30 10:10:00,15.39,15.39,15.25,15.26,455257.0,14.1474,14.1474,14.0188,14.0279,455257.0
2016-11-30 10:15:00,15.26,15.27,15.2,15.24,602300.0,14.0279,14.0371,13.9728,14.0096,602300.0
2016-11-30 10:20:00,15.24,15.29,15.2,15.21,434421.0,14.0096,14.0555,13.9728,13.982,434421.0
2016-11-30 10:25:00,15.21,15.24,15.17,15.2,628005.0,13.982,14.0096,13.9452,13.9728,628005.0
2016-11-30 10:30:00,15.2,15.2,15.06,15.06,594695.0,13.9728,13.9728,13.8441,13.8441,594695.0
2016-11-30 10:35:00,15.06,15.16,15.06,15.14,633847.0,13.8441,13.936,13.8441,13.9176,633847.0
2016-11-30 10:40:00,15.14,15.19,15.14,15.15,378369.0,13.9176,13.9636,13.9176,13.9268,378369.0
2016-11-30 10:45:00,15.13,15.21,15.11,15.19,320790.0,13.9084,13.982,13.8901,13.9636,320790.0
2016-11-30 10:50:00,15.19,15.25,15.17,15.25,288694.0,13.9636,14.0188,13.9452,14.0188,288694.0
2016-11-30 10:55:00,15.25,15.31,15.22,15.23,342309.0,14.0188,14.0739,13.9912,14.0004,342309.0
2016-11-30 11:00:00,15.23,15.31,15.22,15.27,230239.0,14.0004,14.0739,13.9912,14.0371,230239.0
2016-11-30 11:05:00,15.27,15.38,15.25,15.37,441103.0,14.0371,14.1383,14.0188,14.1291,441103.0
2016-11-30 11:10:00,15.37,15.43,15.34,15.41,389105.0,14.1291,14.1842,14.1015,14.1658,389105.0
2016-11-30 11:15:00,15.41,15.48,15.41,15.48,458403.0,14.1658,14.2302,14.1658,14.2302,458403.0
2016-11-30 11:20:00,15.47,15.51,15.41,15.42,484382.0,14.221,14.2578,14.1658,14.175,484382.0
2016-11-30 11:25:00,15.41,15.42,15.34,15.34,600031.0,14.1658,14.175,14.1015,14.1015,600031.0
2016-11-30 11:30:00,15.34,15.38,15.28,15.36,410226.0,14.1015,14.1383,14.0463,14.1199,410226.0
2016-11-30 11:35:00,15.36,15.43,15.35,15.43,222945.0,14.1199,14.1842,14.1107,14.1842,222945.0
2016-11-30 11:40:00,15.42,15.48,15.41,15.46,371100.0,14.175,14.2302,14.1658,14.2118,371100.0
2016-11-30 11:45:00,15.47,15.49,15.41,15.42,319093.0,14.221,14.2394,14.1658,14.175,319093.0
2016-11-30 11:50:00,15.43,15.44,15.31,15.32,662561.0,14.1842,14.1934,14.0739,14.0831,662561.0
2016-11-30 11:55:00,15.32,15.36,15.28,15.29,347865.0,14.0831,14.1199,14.0463,14.0555,347865.0
2016-11-30 12:00:00,15.3,15.37,15.27,15.27,543126.0,14.0647,14.1291,14.0371,14.0371,543126.0
2016-11-30 12:05:00,15.28,15.34,15.27,15.31,215914.0,14.0463,14.1015,14.0371,14.0739,215914.0
2016-11-30 12:10:00,15.32,15.35,15.27,15.28,208464.0,14.0831,14.1107,14.0371,14.0463,208464.0
2016-11-30 12:15:00,15.28,15.33,15.28,15.31,151993.0,14.0463,14.0923,14.0463,14.0739,151993.0
2016-11-30 12:20:00,15.31,15.33,15.28,15.29,169668.0,14.0739,14.0923,14.0463,14.0555,169668.0
2016-11-30 12:25:00,15.29,15.3,15.27,15.29,128415.0,14.0555,14.0647,14.0371,14.0555,128415.0
2016-11-30 12:30:00,15.28,15.35,15.28,15.35,140232.0,14.0463,14.1107,14.0463,14.1107,140232.0
2016-11-30 12:35:00,15.34,15.38,15.33,15.37,193420.0,14.1015,14.1383,14.0923,14.1291,193420.0
2016-11-30 12:40:00,15.37,15.41,15.36,15.38,416306.0,14.1291,14.1658,14.1199,14.1383,416306.0
2016-11-30 12:45:00,15.38,15.43,15.36,15.38,470467.0,14.1383,14.1842,14.1199,14.1383,470467.0
2016-11-30 12:50:00,15.38,15.39,15.33,15.35,120908.0,14.1383,14.1474,14.0923,14.1107,120908.0
2016-11-30 12:55:00,15.35,15.37,15.28,15.28,350633.0,14.1107,14.1291,14.0463,14.0463,350633.0
2016-11-30 13:00:00,15.28,15.29,15.15,15.16,745520.0,14.0463,14.0555,13.9268,13.936,745520.0
2016-11-30 13:05:00,15.16,15.17,15.12,15.17,449188.0,13.936,13.9452,13.8992,13.9452,449188.0
2016-11-30 13:10:00,15.16,15.2,15.15,15.19,225043.0,13.936,13.9728,13.9268,13.9636,225043.0
2016-11-30 13:15:00,15.19,15.2,15.11,15.14,337342.0,13.9636,13.9728,13.8901,13.9176,337342.0
2016-11-30 13:20:00,15.14,15.18,15.12,15.14,271443.0,13.9176,13.9544,13.8992,13.9176,271443.0
2016-11-30 13:25:00,15.15,15.19,15.14,15.19,199256.0,13.9268,13.9636,13.9176,13.9636,199256.0
2016-11-30 13:30:00,15.17,15.19,15.12,15.18,405189.0,13.9452,13.9636,13.8992,13.9544,405189.0
2016-11-30 13:35:00,15.19,15.21,15.18,15.2,245687.0,13.9636,13.982,13.9544,13.9728,245687.0
2016-11-30 13:40:00,15.2,15.23,15.17,15.21,217061.0,13.9728,14.0004,13.9452,13.982,217061.0
2016-11-30 13:45:00,15.21,15.26,15.21,15.24,284833.0,13.982,14.0279,13.982,14.0096,284833.0
2016-11-30 13:50:00,15.24,15.32,15.23,15.32,320273.0,14.0096,14.0831,14.0004,14.0831,320273.0
2016-11-30 13:55:00,15.33,15.37,15.31,15.34,579969.0,14.0923,14.1291,14.0739,14.1015,579969.0
2016-11-30 14:00:00,15.33,15.34,15.25,15.26,265089.0,14.0923,14.1015,14.0188,14.0279,265089.0
2016-11-30 14:05:00,15.26,15.27,15.2,15.24,262098.0,14.0279,14.0371,13.9728,14.0096,262098.0
2016-11-30 14:10:00,15.25,15.27,15.21,15.22,199064.0,14.0188,14.0371,13.982,13.9912,199064.0
2016-11-30 14:15:00,15.21,15.31,15.21,15.29,375191.0,13.982,14.0739,13.982,14.0555,375191.0
2016-11-30 14:20:00,15.29,15.31,15.25,15.29,281841.0,14.0555,14.0739,14.0188,14.0555,281841.0
2016-11-30 14:25:00,15.28,15.3,15.22,15.26,301678.0,14.0463,14.0647,13.9912,14.0279,301678.0
2016-11-30 14:30:00,15.26,15.28,15.22,15.22,274621.0,14.0279,14.0463,13.9912,13.9912,274621.0
2016-11-30 14:35:00,15.22,15.23,15.17,15.18,299390.0,13.9912,14.0004,13.9452,13.9544,299390.0
2016-11-30 14:40:00,15.18,15.2,15.14,15.16,272401.0,13.9544,13.9728,13.9176,13.936,272401.0
2016-11-30 14:45:00,15.15,15.2,15.14,15.17,339903.0,13.9268,13.9728,13.9176,13.9452,339903.0
2016-11-30 14:50:00,15.17,15.23,15.16,15.21,526215.0,13.9452,14.0004,13.936,13.982,526215.0
2016-11-30 14:55:00,15.21,15.22,15.13,15.16,382341.0,13.982,13.9912,13.9084,13.936,382341.0
2016-11-30 15:00:00,15.16,15.24,15.15,15.24,354403.0,13.936,14.0096,13.9268,14.0096,354403.0
2016-11-30 15:05:00,15.24,15.25,15.21,15.23,355923.0,14.0096,14.0188,13.982,14.0004,355923.0
2016-11-30 15:10:00,15.23,15.27,15.21,15.27,351033.0,14.0004,14.0371,13.982,14.0371,351033.0
2016-11-30 15:15:00,15.27,15.27,15.22,15.24,470512.0,14.0371,14.0371,13.9912,14.0096,470512.0
2016-11-30 15:20:00,15.25,15.28,15.23,15.28,429989.0,14.0188,14.0463,14.0004,14.0463,429989.0
2016-11-30 15:25:00,15.27,15.3,15.27,15.3,478899.0,14.0371,14.0647,14.0371,14.0647,478899.0
2016-11-30 15:30:00,15.3,15.3,15.27,15.3,356695.0,14.0647,14.0647,14.0371,14.0647,356695.0
2016-11-30 15:35:00,15.3,15.32,15.26,15.3,732609.0,14.0647,14.0831,14.0279,14.0647,732609.0
2016-11-30 15:40:00,15.3,15.34,15.29,15.32,753178.0,14.0647,14.1015,14.0555,14.0831,753178.0
2016-11-30 15:45:00,15.33,15.36,15.32,15.36,843028.0,14.0923,14.1199,14.0831,14.1199,843028.0
2016-11-30 15:50:00,15.36,15.37,15.31,15.36,1094020.0,14.1199,14.1291,14.0739,14.1199,1094020.0
2016-11-30 15:55:00,15.36,15.38,15.34,15.34,2087254.0,14.1199,14.1383,14.1015,14.1015,2087254.0
2016-12-01 09:30:00,15.5,15.69,15.5,15.61,1439859.0,14.2486,14.4232,14.2486,14.3497,1439859.0
2016-12-01 09:35:00,15.63,15.63,15.5,15.6,737713.0,14.3681,14.3681,14.2486,14.3405,737713.0
2016-12-01 09:40:00,15.6,15.62,15.54,15.61,553805.0,14.3405,14.3589,14.2853,14.3497,553805.0
2016-12-01 09:45:00,15.61,15.7,15.6,15.63,868785.0,14.3497,14.4324,14.3405,14.3681,868785.0
2016-12-01 09:50:00,15.63,15.66,15.57,15.57,689918.0,14.3681,14.3956,14.3129,14.3129,689918.0
2016-12-01 09:55:00,15.58,15.67,15.55,15.66,483479.0,14.3221,14.4048,14.2945,14.3956,483479.0
2016-12-01 10:00:00,15.67,15.81,15.64,15.79,653758.0,14.4048,14.5335,14.3773,14.5152,653758.0
2016-12-01 10:05:00,15.78,15.84,15.76,15.82,602853.0,14.506,14.5611,14.4876,14.5427,602853.0
2016-12-01 10:10:00,15.82,15.82,15.7,15.71,476578.0,14.5427,14.5427,14.4324,14.4416,476578.0
2016-12-01 10:15:00,15.7,15.77,15.69,15.72,314723.0,14.4324,14.4968,14.4232,14.4508,314723.0
2016-12-01 10:20:00,15.72,15.73,15.65,15.68,262973.0,14.4508,14.46,14.3865,14.414,262973.0
2016-12-01 10:25:00,15.68,15.75,15.67,15.74,329304.0,14.414,14.4784,14.4048,14.4692,329304.0
2016-12-01 10:30:00,15.73,15.75,15.67,15.71,297296.0,14.46,14.4784,14.4048,14.4416,297296.0
2016-12-01 10:35:00,15.71,15.74,15.66,15.68,330670.0,14.4416,14.4692,14.3956,14.414,330670.0
2016-12-01 10:40:00,15.68,15.71,15.64,15.7,474554.0,14.414,14.4416,14.3773,14.4324,474554.0
2016-12-01 10:45:00,15.7,15.72,15.68,15.72,337439.0,14.4324,14.4508,14.414,14.4508,337439.0
2016-12-01 10:50:00,15.72,15.72,15.67,15.68,217538.0,14.4508,14.4508,14.4048,14.414,217538.0
2016-12-01 10:55:00,15.69,15.75,15.67,15.75,324427.0,14.4232,14.4784,14.4048,14.4784,324427.0
2016-12-01 11:00:00,15.75,15.75,15.71,15.74,246165.0,14.4784,14.4784,14.4416,14.4692,246165.0
2016-12-01 11:05:00,15.74,15.79,15.73,15.76,388807.0,14.4692,14.5152,14.46,14.4876,388807.0
2016-12-01 11:10:00,15.76,15.78,15.72,15.76,252612.0,14.4876,14.506,14.4508,14.4876,252612.0
2016-12-01 11:15:00,15.76,15.77,15.7,15.72,182435.0,14.4876,14.4968,14.4324,14.4508,182435.0
2016-12-01 11:20:00,15.71,15.75,15.68,15.74,206531.0,14.4416,14.4784,14.414,14.4692,206531.0
2016-12-01 11:25:00,15.74,15.75,15.7,15.73,141746.0,14.4692,14.4784,14.4324,14.46,141746.0
2016-12-01 11:30:00,15.73,15.76,15.71,15.72,197297.0,14.46,14.4876,14.4416,14.4508,197297.0
2016-12-01 11:35:00,15.72,15.76,15.72,15.74,187634.0,14.4508,14.4876,14.4508,14.4692,187634.0
2016-12-01 11:40:00,15.73,15.76,15.7,15.75,203169.0,14.46,14.4876,14.4324,14.4784,203169.0
2016-12-01 11:45:00,15.75,15.76,15.71,15.73,186475.0,14.4784,14.4876,14.4416,14.46,186475.0
2016-12-01 11:50:00,15.73,15.74,15.68,15.7,171240.0,14.46,14.4692,14.414,14.4324,171240.0
2016-12-01 11:55:00,15.7,15.71,15.66,15.68,198016.0,14.4324,14.4416,14.3956,14.414,198016.0
2016-12-01 12:00:00,15.68,15.69,15.64,15.66,155530.0,14.414,14.4232,14.3773,14.3956,155530.0
2016-12-01 12:05:00,15.66,15.69,15.64,15.65,88227.0,14.3956,14.4232,14.3773,14.3865,88227.0
2016-12-01 12:10:00,15.66,15.66,15.62,15.65,224679.0,14.3956,14.3956,14.3589,14.3865,224679.0
2016-12-01 12:15:00,15.65,15.65,15.58,15.6,444959.0,14.3865,14.3865,14.3221,14.3405,444959.0
2016-12-01 12:20:00,15.59,15.63,15.57,15.58,195022.0,14.3313,14.3681,14.3129,14.3221,195022.0
2016-12-01 12:25:00,15.59,15.6,15.56,15.59,165092.0,14.3313,14.3405,14.3037,14.3313,165092.0
2016-12-01 12:30:00,15.59,15.6,15.56,15.58,212735.0,14.3313,14.3405,14.3037,14.3221,212735.0
2016-12-01 12:35:00,15.59,15.59,15.53,15.55,306074.0,14.3313,14.3313,14.2761,14.2945,306074.0
2016-12-01 12:40:00,15.55,15.55,15.5,15.53,263775.0,14.2945,14.2945,14.2486,14.2761,263775.0
2016-12-01 12:45:00,15.53,15.53,15.48,15.48,743975.0,14.2761,14.2761,14.2302,14.2302,743975.0
2016-12-01 12:50:00,15.48,15.51,15.47,15.49,272214.0,14.2302,14.2578,14.221,14.2394,272214.0
2016-12-01 12:55:00,15.49,15.5,15.42,15.45,383796.0,14.2394,14.2486,14.175,14.2026,383796.0
2016-12-01 13:00:00,15.45,15.45,15.35,15.35,326855.0,14.2026,14.2026,14.1107,14.1107,326855.0
2016-12-01 13:05:00,15.36,15.39,15.34,15.35,314536.0,14.1199,14.1474,14.1015,14.1107,314536.0
2016-12-01 13:10:00,15.35,15.4,15.35,15.4,235405.0,14.1107,14.1566,14.1107,14.1566,235405.0
2016-12-01 13:15:00,15.39,15.4,15.34,15.38,262634.0,14.1474,14.1566,14.1015,14.1383,262634.0
2016-12-01 13:20:00,15.37,15.38,15.28,15.31,345742.0,14.1291,14.1383,14.0463,14.0739,345742.0
2016-12-01 13:25:00,15.3,15.35,15.29,15.32,186691.0,14.0647,14.1107,14.0555,14.0831,186691.0
2016-12-01 13:30:00,15.33,15.37,15.31,15.36,235307.0,14.0923,14.1291,14.0739,14.1199,235307.0
2016-12-01 13:35:00,15.37,15.4,15.35,15.38,160394.0,14.1291,14.1566,14.1107,14.1383,160394.0
2016-12-01 13:40:00,15.38,15.4,15.33,15.33,221512.0,14.1383,14.1566,14.0923,14.0923,221512.0
2016-12-01 13:45:00,15.33,15.37,15.32,15.36,131241.0,14.0923,14.1291,14.0831,14.1199,131241.0
2016-12-01 13:50:00,15.35,15.36,15.3,15.34,180102.0,14.1107,14.1199,14.0647,14.1015,180102.0
2016-12-01 13:55:00,15.35,15.35,15.24,15.24,435708.0,14.1107,14.1107,14.0096,14.0096,435708.0
2016-12-01 14:00:00,15.24,15.27,15.24,15.25,295207.0,14.0096,14.0371,14.0096,14.0188,295207.0
2016-12-01 14:05:00,15.26,15.27,15.24,15.27,243213.0,14.0279,14.0371,14.0096,14.0371,243213.0
2016-12-01 14:10:00,15.27,15.28,15.24,15.27,267684.0,14.0371,14.0463,14.0096,14.0371,267684.0
2016-12-01 14:15:00,15.27,15.35,15.26,15.35,292687.0,14.0371,14.1107,14.0279,14.1107,292687.0
2016-12-01 14:20:00,15.34,15.35,15.22,15.26,918869.0,14.1015,14.1107,13.9912,14.0279,918869.0
2016-12-01 14:25:00,15.26,15.27,15.18,15.18,477367.0,14.0279,14.0371,13.9544,13.9544,477367.0
2016-12-01 14:30:00,15.19,15.24,15.18,15.23,353431.0,13.9636,14.0096,13.9544,14.0004,353431.0
2016-12-01 14:35:00,15.24,15.3,15.22,15.29,347323.0,14.0096,14.0647,13.9912,14.0555,347323.0
2016-12-01 14:40:00,15.29,15.31,15.24,15.29,280181.0,14.0555,14.0739,14.0096,14.0555,280181.0
2016-12-01 14:45:00,15.29,15.31,15.22,15.23,193596.0,14.0555,14.0739,13.9912,14.0004,193596.0
2016-12-01 14:50:00,15.23,15.26,15.19,15.2,295731.0,14.0004,14.0279,13.9636,13.9728,295731.0
2016-12-01 14:55:00,15.2,15.21,15.13,15.16,559056.0,13.9728,13.982,13.9084,13.936,559056.0
2016-12-01 15:00:00,15.17,15.18,15.11,15.11,322423.0,13.9452,13.9544,13.8901,13.8901,322423.0
2016-12-01 15:05:00,15.12,15.13,15.09,15.09,290396.0,13.8992,13.9084,13.8717,13.8717,290396.0
2016-12-01 15:10:00,15.1,15.1,15.06,15.08,312631.0,13.8809,13.8809,13.8441,13.8625,312631.0
2016-12-01 15:15:00,15.08,15.08,15.03,15.04,271965.0,13.8625,13.8625,13.8165,13.8257,271965.0
2016-12-01 15:20:00,15.04,15.04,14.98,15.02,491868.0,13.8257,13.8257,13.7705,13.8073,491868.0
2016-12-01 15:25:00,15.02,15.06,15.02,15.04,308328.0,13.8073,13.8441,13.8073,13.8257,308328.0
2016-12-01 15:30:00,15.04,15.1,15.03,15.06,395115.0,13.8257,13.8809,13.8165,13.8441,395115.0
2016-12-01 15:35:00,15.06,15.1,15.05,15.08,488451.0,13.8441,13.8809,13.8349,13.8625,488451.0
2016-12-01 15:40:00,15.08,15.11,15.08,15.09,458193.0,13.8625,13.8901,13.8625,13.8717,458193.0
2016-12-01 15:45:00,15.1,15.1,15.05,15.05,487450.0,13.8809,13.8809,13.8349,13.8349,487450.0
2016-12-01 15:50:00,15.05,15.06,15.04,15.06,460087.0,13.8349,13.8441,13.8257,13.8441,460087.0
2016-12-01 15:55:00,15.06,15.06,15.02,15.03,1991771.0,13.8441,13.8441,13.8073,13.8165,1991771.0
2016-12-02 09:30:00,14.97,15.16,14.93,15.12,931133.0,13.7614,13.936,13.7246,13.8992,931133.0
2016-12-02 09:35:00,15.12,15.16,15.02,15.05,564579.0,13.8992,13.936,13.8073,13.8349,564579.0
2016-12-02 09:40:00,15.06,15.14,15.03,15.14,429394.0,13.8441,13.9176,13.8165,13.9176,429394.0
2016-12-02 09:45:00,15.14,15.17,15.11,15.17,842832.0,13.9176,13.9452,13.8901,13.9452,842832.0
2016-12-02 09:50:00,15.17,15.26,15.16,15.24,664950.0,13.9452,14.0279,13.936,14.0096,664950.0
2016-12-02 09:55:00,15.24,15.39,15.23,15.39,625722.0,14.0096,14.1474,14.0004,14.1474,625722.0
2016-12-02 10:00:00,15.39,15.49,15.39,15.48,670493.0,14.1474,14.2394,14.1474,14.2302,670493.0
2016-12-02 10:05:00,15.49,15.5,15.37,15.4,571748.0,14.2394,14.2486,14.1291,14.1566,571748.0
2016-12-02 10:10:00,15.4,15.47,15.38,15.46,354264.0,14.1566,14.221,14.1383,14.2118,354264.0
2016-12-02 10:15:00,15.46,15.47,15.37,15.43,385520.0,14.2118,14.221,14.1291,14.1842,385520.0
2016-12-02 10:20:00,15.43,15.46,15.42,15.45,662479.0,14.1842,14.2118,14.175,14.2026,662479.0
2016-12-02 10:25:00,15.45,15.49,15.44,15.47,505294.0,14.2026,14.2394,14.1934,14.221,505294.0
2016-12-02 10:30:00,15.47,15.59,15.47,15.56,525622.0,14.221,14.3313,14.221,14.3037,525622.0
2016-12-02 10:35:00,15.57,15.57,15.52,15.54,379917.0,14.3129,14.3129,14.267,14.2853,379917.0
2016-12-02 10:40:00,15.55,15.64,15.54,15.61,528034.0,14.2945,14.3773,14.2853,14.3497,528034.0
2016-12-02 10:45:00,15.61,15.64,15.58,15.61,646184.0,14.3497,14.3773,14.3221,14.3497,646184.0
2016-12-02 10:50:00,15.61,15.65,15.58,15.59,320999.0,14.3497,14.3865,14.3221,14.3313,320999.0
2016-12-02 10:55:00,15.59,15.6,15.51,15.51,394961.0,14.3313,14.3405,14.2578,14.2578,394961.0
2016-12-02 11:00:00,15.52,15.6,15.5,15.58,311736.0,14.267,14.3405,14.2486,14.3221,311736.0
2016-12-02 11:05:00,15.59,15.62,15.57,15.59,221256.0,14.3313,14.3589,14.3129,14.3313,221256.0
2016-12-02 11:10:00,15.58,15.61,15.55,15.58,233179.0,14.3221,14.3497,14.2945,14.3221,233179.0
2016-12-02 11:15:00,15.58,15.61,15.54,15.54,265263.0,14.3221,14.3497,14.2853,14.2853,265263.0
2016-12-02 11:20:00,15.55,15.57,15.51,15.53,233089.0,14.2945,14.3129,14.2578,14.2761,233089.0
2016-12-02 11:25:00,15.54,15.55,15.5,15.52,149452.0,14.2853,14.2945,14.2486,14.267,149452.0
2016-12-02 11:30:00,15.52,15.55,15.51,15.54,137123.0,14.267,14.2945,14.2578,14.2853,137123.0
2016-12-02 11:35:00,15.53,15.54,15.5,15.51,185969.0,14.2761,14.2853,14.2486,14.2578,185969.0
2016-12-02 11:40:00,15.5,15.5,15.43,15.44,496061.0,14.2486,14.2486,14.1842,14.1934,496061.0
2016-12-02 11:45:00,15.45,15.45,15.39,15.43,482709.0,14.2026,14.2026,14.1474,14.1842,482709.0
2016-12-02 11:50:00,15.43,15.43,15.35,15.36,316469.0,14.1842,14.1842,14.1107,14.1199,316469.0
2016-12-02 11:55:00,15.35,15.4,15.35,15.39,176651.0,14.1107,14.1566,14.1107,14.1474,176651.0
2016-12-02 12:00:00,15.38,15.41,15.35,15.41,191579.0,14.1383,14.1658,14.1107,14.1658,191579.0
2016-12-02 12:05:00,15.42,15.42,15.38,15.38,151442.0,14.175,14.175,14.1383,14.1383,151442.0
2016-12-02 12:10:00,15.39,15.41,15.38,15.4,121428.0,14.1474,14.1658,14.1383,14.1566,121428.0
2016-12-02 12:15:00,15.39,15.42,15.37,15.4,165987.0,14.1474,14.175,14.1291,14.1566,165987.0
2016-12-02 12:20:00,15.41,15.41,15.36,15.37,239862.0,14.1658,14.1658,14.1199,14.1291,239862.0
2016-12-02 12:25:00,15.36,15.4,15.36,15.4,102229.0,14.1199,14.1566,14.1199,14.1566,102229.0
2016-12-02 12:30:00,15.4,15.4,15.33,15.33,225036.0,14.1566,14.1566,14.0923,14.0923,225036.0
2016-12-02 12:35:00,15.34,15.34,15.3,15.31,184394.0,14.1015,14.1015,14.0647,14.0739,184394.0
2016-12-02 12:40:00,15.31,15.36,15.3,15.35,137258.0,14.0739,14.1199,14.0647,14.1107,137258.0
2016-12-02 12:45:00,15.35,15.39,15.32,15.38,163857.0,14.1107,14.1474,14.0831,14.1383,163857.0
2016-12-02 12:50:00,15.38,15.4,15.37,15.38,118487.0,14.1383,14.1566,14.1291,14.1383,118487.0
2016-12-02 12:55:00,15.38,15.41,15.37,15.38,281946.0,14.1383,14.1658,14.1291,14.1383,281946.0
2016-12-02 13:00:00,15.38,15.42,15.37,15.41,190059.0,14.1383,14.175,14.1291,14.1658,190059.0
2016-12-02 13:05:00,15.4,15.43,15.39,15.43,217395.0,14.1566,14.1842,14.1474,14.1842,217395.0
2016-12-02 13:10:00,15.43,15.44,15.35,15.36,226788.0,14.1842,14.1934,14.1107,14.1199,226788.0
2016-12-02 13:15:00,15.36,15.42,15.35,15.4,176016.0,14.1199,14.175,14.1107,14.1566,176016.0
2016-12-02 13:20:00,15.4,15.42,15.38,15.4,174994.0,14.1566,14.175,14.1383,14.1566,174994.0
2016-12-02 13:25:00,15.4,15.45,15.39,15.45,206063.0,14.1566,14.2026,14.1474,14.2026,206063.0
2016-12-02 13:30:00,15.44,15.5,15.42,15.49,253557.0,14.1934,14.2486,14.175,14.2394,253557.0
2016-12-02 13:35:00,15.49,15.5,15.46,15.5,294910.0,14.2394,14.2486,14.2118,14.2486,294910.0
2016-12-02 13:40:00,15.49,15.55,15.48,15.53,373825.0,14.2394,14.2945,14.2302,14.2761,373825.0
2016-12-02 13:45:00,15.53,15.54,15.5,15.53,172701.0,14.2761,14.2853,14.2486,14.2761,172701.0
2016-12-02 13:50:00,15.53,15.54,15.47,15.48,223265.0,14.2761,14.2853,14.221,14.2302,223265.0
2016-12-02 13:55:00,15.48,15.49,15.46,15.47,129684.0,14.2302,14.2394,14.2118,14.221,129684.0
2016-12-02 14:00:00,15.47,15.51,15.46,15.5,308839.0,14.221,14.2578,14.2118,14.2486,308839.0
2016-12-02 14:05:00,15.5,15.5,15.43,15.43,302296.0,14.2486,14.2486,14.1842,14.1842,302296.0
2016-12-02 14:10:00,15.44,15.48,15.44,15.46,280049.0,14.1934,14.2302,14.1934,14.2118,280049.0
2016-12-02 14:15:00,15.46,15.48,15.45,15.46,150860.0,14.2118,14.2302,14.2026,14.2118,150860.0
2016-12-02 14:20:00,15.47,15.47,15.43,15.47,238648.0,14.221,14.221,14.1842,14.221,238648.0
2016-12-02 14:25:00,15.46,15.47,15.44,15.46,181350.0,14.2118,14.221,14.1934,14.2118,181350.0
2016-12-02 14:30:00,15.46,15.46,15.42,15.43,110908.0,14.2118,14.2118,14.175,14.1842,110908.0
2016-12-02 14:35:00,15.43,15.45,15.43,15.44,203056.0,14.1842,14.2026,14.1842,14.1934,203056.0
2016-12-02 14:40:00,15.43,15.44,15.42,15.44,150575.0,14.1842,14.1934,14.175,14.1934,150575.0
2016-12-02 14:45:00,15.44,15.46,15.4,15.45,316942.0,14.1934,14.2118,14.1566,14.2026,316942.0
2016-12-02 14:50:00,15.45,15.46,15.44,15.45,97402.0,14.2026,14.2118,14.1934,14.2026,97402.0
2016-12-02 14:55:00,15.45,15.48,15.44,15.46,184308.0,14.2026,14.2302,14.1934,14.2118,184308.0
2016-12-02 15:00:00,15.46,15.49,15.44,15.45,287004.0,14.2118,14.2394,14.1934,14.2026,287004.0
2016-12-02 15:05:00,15.44,15.46,15.43,15.46,233747.0,14.1934,14.2118,14.1842,14.2118,233747.0
2016-12-02 15:10:00,15.45,15.46,15.41,15.42,259878.0,14.2026,14.2118,14.1658,14.175,259878.0
2016-12-02 15:15:00,15.42,15.44,15.39,15.42,398947.0,14.175,14.1934,14.1474,14.175,398947.0
2016-12-02 15:20:00,15.42,15.43,15.4,15.42,170057.0,14.175,14.1842,14.1566,14.175,170057.0
2016-12-02 15:25:00,15.42,15.43,15.39,15.42,282580.0,14.175,14.1842,14.1474,14.175,282580.0
2016-12-02 15:30:00,15.42,15.43,15.4,15.42,259843.0,14.175,14.1842,14.1566,14.175,259843.0
2016-12-02 15:35:00,15.42,15.45,15.41,15.43,317908.0,14.175,14.2026,14.1658,14.1842,317908.0
2016-12-02 15:40:00,15.43,15.45,15.42,15.45,290070.0,14.1842,14.2026,14.175,14.2026,290070.0
2016-12-02 15:45:00,15.45,15.45,15.41,15.44,583263.0,14.2026,14.2026,14.1658,14.1934,583263.0
2016-12-02 15:50:00,15.43,15.44,15.41,15.44,425438.0,14.1842,14.1934,14.1658,14.1934,425438.0
2016-12-02 15:55:00,15.44,15.47,15.41,15.42,1632435.0,14.1934,14.221,14.1658,14.175,1632435.0
2016-12-05 09:30:00,15.8,15.81,15.68,15.75,1280620.0,14.5243,14.5335,14.414,14.4784,1280620.0
2016-12-05 09:35:00,15.76,15.79,15.69,15.78,833077.0,14.4876,14.5152,14.4232,14.506,833077.0
2016-12-05 09:40:00,15.78,15.87,15.76,15.8,1040391.0,14.506,14.5887,14.4876,14.5243,1040391.0
2016-12-05 09:45:00,15.8,15.81,15.7,15.72,622516.0,14.5243,14.5335,14.4324,14.4508,622516.0
2016-12-05 09:50:00,15.73,15.77,15.73,15.75,295443.0,14.46,14.4968,14.46,14.4784,295443.0
2016-12-05 09:55:00,15.76,15.8,15.69,15.79,566374.0,14.4876,14.5243,14.4232,14.5152,566374.0
2016-12-05 10:00:00,15.79,15.82,15.72,15.72,490832.0,14.5152,14.5427,14.4508,14.4508,490832.0
2016-12-05 10:05:00,15.73,15.73,15.57,15.57,845887.0,14.46,14.46,14.3129,14.3129,845887.0
2016-12-05 10:10:00,15.57,15.62,15.53,15.6,535907.0,14.3129,14.3589,14.2761,14.3405,535907.0
2016-12-05 10:15:00,15.6,15.65,15.57,15.6,712820.0,14.3405,14.3865,14.3129,14.3405,712820.0
2016-12-05 10:20:00,15.59,15.6,15.54,15.56,273111.0,14.3313,14.3405,14.2853,14.3037,273111.0
2016-12-05 10:25:00,15.56,15.63,15.53,15.6,449847.0,14.3037,14.3681,14.2761,14.3405,449847.0
2016-12-05 10:30:00,15.6,15.64,15.6,15.64,591642.0,14.3405,14.3773,14.3405,14.3773,591642.0
2016-12-05 10:35:00,15.64,15.64,15.57,15.61,257064.0,14.3773,14.3773,14.3129,14.3497,257064.0
2016-12-05 10:40:00,15.61,15.7,15.6,15.68,520195.0,14.3497,14.4324,14.3405,14.414,520195.0
2016-12-05 10:45:00,15.68,15.69,15.63,15.67,368428.0,14.414,14.4232,14.3681,14.4048,368428.0
2016-12-05 10:50:00,15.67,15.68,15.61,15.63,229276.0,14.4048,14.414,14.3497,14.3681,229276.0
2016-12-05 10:55:00,15.62,15.68,15.58,15.66,427235.0,14.3589,14.414,14.3221,14.3956,427235.0
2016-12-05 11:00:00,15.66,15.7,15.64,15.65,328291.0,14.3956,14.4324,14.3773,14.3865,328291.0
2016-12-05 11:05:00,15.65,15.66,15.61,15.63,216471.0,14.3865,14.3956,14.3497,14.3681,216471.0
2016-12-05 11:10:00,15.63,15.67,15.58,15.64,342545.0,14.3681,14.4048,14.3221,14.3773,342545.0
2016-12-05 11:15:00,15.65,15.77,15.64,15.76,570163.0,14.3865,14.4968,14.3773,14.4876,570163.0
2016-12-05 11:20:00,15.77,15.78,15.74,15.78,523952.0,14.4968,14.506,14.4692,14.506,523952.0
2016-12-05 11:25:00,15.78,15.8,15.74,15.78,653784.0,14.506,14.5243,14.4692,14.506,653784.0
2016-12-05 11:30:00,15.78,15.79,15.74,15.74,256800.0,14.506,14.5152,14.4692,14.4692,256800.0
2016-12-05 11:35:00,15.75,15.77,15.74,15.77,178909.0,14.4784,14.4968,14.4692,14.4968,178909.0
2016-12-05 11:40:00,15.77,15.77,15.71,15.74,290399.0,14.4968,14.4968,14.4416,14.4692,290399.0
2016-12-05 11:45:00,15.74,15.81,15.73,15.79,413595.0,14.4692,14.5335,14.46,14.5152,413595.0
2016-12-05 11:50:00,15.79,15.79,15.73,15.78,246324.0,14.5152,14.5152,14.46,14.506,246324.0
2016-12-05 11:55:00,15.78,15.81,15.76,15.76,349100.0,14.506,14.5335,14.4876,14.4876,349100.0
2016-12-05 12:00:00,15.77,15.79,15.75,15.76,136862.0,14.4968,14.5152,14.4784,14.4876,136862.0
2016-12-05 12:05:00,15.76,15.76,15.71,15.73,225611.0,14.4876,14.4876,14.4416,14.46,225611.0
2016-12-05 12:10:00,15.73,15.74,15.67,15.74,339845.0,14.46,14.4692,14.4048,14.4692,339845.0
2016-12-05 12:15:00,15.74,15.79,15.73,15.79,392953.0,14.4692,14.5152,14.46,14.5152,392953.0
2016-12-05 12:20:00,15.79,15.79,15.73,15.77,369409.0,14.5152,14.5152,14.46,14.4968,369409.0
2016-12-05 12:25:00,15.78,15.81,15.77,15.81,336005.0,14.506,14.5335,14.4968,14.5335,336005.0
2016-12-05 12:30:00,15.81,15.83,15.79,15.81,326968.0,14.5335,14.5519,14.5152,14.5335,326968.0
2016-12-05 12:35:00,15.81,15.83,15.8,15.83,289768.0,14.5335,14.5519,14.5243,14.5519,289768.0
2016-12-05 12:40:00,15.83,15.88,15.81,15.87,387252.0,14.5519,14.5979,14.5335,14.5887,387252.0
2016-12-05 12:45:00,15.87,15.87,15.83,15.85,325957.0,14.5887,14.5887,14.5519,14.5703,325957.0
2016-12-05 12:50:00,15.85,15.93,15.84,15.88,862873.0,14.5703,14.6438,14.5611,14.5979,862873.0
2016-12-05 12:55:00,15.88,15.92,15.85,15.89,810596.0,14.5979,14.6347,14.5703,14.6071,810596.0
2016-12-05 13:00:00,15.89,15.89,15.85,15.89,178765.0,14.6071,14.6071,14.5703,14.6071,178765.0
2016-12-05 13:05:00,15.89,15.9,15.86,15.89,204682.0,14.6071,14.6163,14.5795,14.6071,204682.0
2016-12-05 13:10:00,15.89,15.98,15.88,15.97,691346.0,14.6071,14.6898,14.5979,14.6806,691346.0
2016-12-05 13:15:00,15.98,15.99,15.93,15.95,419576.0,14.6898,14.699,14.6438,14.6622,419576.0
2016-12-05 13:20:00,15.94,15.95,15.94,15.95,82851.0,14.653,14.6622,14.653,14.6622,82851.0
2016-12-05 13:25:00,15.95,15.97,15.92,15.95,453696.0,14.6622,14.6806,14.6347,14.6622,453696.0
2016-12-05 13:30:00,15.94,15.98,15.94,15.98,211501.0,14.653,14.6898,14.653,14.6898,211501.0
2016-12-05 13:35:00,15.97,15.99,15.92,15.93,272625.0,14.6806,14.699,14.6347,14.6438,272625.0
2016-12-05 13:40:00,15.93,15.96,15.93,15.95,217756.0,14.6438,14.6714,14.6438,14.6622,217756.0
2016-12-05 13:45:00,15.95,15.96,15.94,15.95,207103.0,14.6622,14.6714,14.653,14.6622,207103.0
2016-12-05 13:50:00,15.95,15.96,15.92,15.92,334449.0,14.6622,14.6714,14.6347,14.6347,334449.0
2016-12-05 13:55:00,15.93,15.94,15.91,15.93,213721.0,14.6438,14.653,14.6255,14.6438,213721.0
2016-12-05 14:00:00,15.93,15.93,15.86,15.88,263257.0,14.6438,14.6438,14.5795,14.5979,263257.0
2016-12-05 14:05:00,15.89,15.96,15.88,15.94,560369.0,14.6071,14.6714,14.5979,14.653,560369.0
2016-12-05 14:10:00,15.94,15.94,15.88,15.88,176669.0,14.653,14.653,14.5979,14.5979,176669.0
2016-12-05 14:15:00,15.89,15.89,15.83,15.85,609516.0,14.6071,14.6071,14.5519,14.5703,609516.0
2016-12-05 14:20:00,15.85,15.86,15.83,15.84,240132.0,14.5703,14.5795,14.5519,14.5611,240132.0
2016-12-05 14:25:00,15.84,15.85,15.82,15.82,162572.0,14.5611,14.5703,14.5427,14.5427,162572.0
2016-12-05 14:30:00,15.82,15.86,15.8,15.85,296579.0,14.5427,14.5795,14.5243,14.5703,296579.0
2016-12-05 14:35:00,15.84,15.86,15.82,15.83,174534.0,14.5611,14.5795,14.5427,14.5519,174534.0
2016-12-05 14:40:00,15.84,15.86,15.81,15.86,128095.0,14.5611,14.5795,14.5335,14.5795,128095.0
2016-12-05 14:45:00,15.86,15.86,15.82,15.84,162836.0,14.5795,14.5795,14.5427,14.5611,162836.0
2016-12-05 14:50:00,15.84,15.88,15.83,15.87,306574.0,14.5611,14.5979,14.5519,14.5887,306574.0
2016-12-05 14:55:00,15.87,15.88,15.84,15.86,189824.0,14.5887,14.5979,14.5611,14.5795,189824.0
2016-12-05 15:00:00,15.86,15.87,15.84,15.87,359547.0,14.5795,14.5887,14.5611,14.5887,359547.0
2016-12-05 15:05:00,15.87,15.87,15.83,15.84,245272.0,14.5887,14.5887,14.5519,14.5611,245272.0
2016-12-05 15:10:00,15.84,15.85,15.8,15.81,333484.0,14.5611,14.5703,14.5243,14.5335,333484.0
2016-12-05 15:15:00,15.81,15.84,15.8,15.83,127023.0,14.5335,14.5611,14.5243,14.5519,127023.0
2016-12-05 15:20:00,15.83,15.86,15.82,15.85,180730.0,14.5519,14.5795,14.5427,14.5703,180730.0
2016-12-05 15:25:00,15.84,15.85,15.81,15.85,251300.0,14.5611,14.5703,14.5335,14.5703,251300.0
2016-12-05 15:30:00,15.85,15.88,15.82,15.84,1021791.0,14.5703,14.5979,14.5427,14.5611,1021791.0
2016-12-05 15:35:00,15.85,15.88,15.84,15.87,399845.0,14.5703,14.5979,14.5611,14.5887,399845.0
2016-12-05 15:40:00,15.87,15.9,15.86,15.88,438602.0,14.5887,14.6163,14.5795,14.5979,438602.0
2016-12-05 15:45:00,15.88,15.9,15.86,15.89,239350.0,14.5979,14.6163,14.5795,14.6071,239350.0
2016-12-05 15:50:00,15.89,15.9,15.85,15.9,589011.0,14.6071,14.6163,14.5703,14.6163,589011.0
2016-12-05 15:55:00,15.9,15.91,15.87,15.87,1106358.0,14.6163,14.6255,14.5887,14.5887,1106358.0
2016-12-06 09:30:00,15.63,15.74,15.6,15.74,1037154.0,14.3681,14.4692,14.3405,14.4692,1037154.0
2016-12-06 09:35:00,15.73,15.73,15.66,15.68,482821.0,14.46,14.46,14.3956,14.414,482821.0
2016-12-06 09:40:00,15.68,15.77,15.67,15.72,561449.0,14.414,14.4968,14.4048,14.4508,561449.0
2016-12-06 09:45:00,15.72,15.85,15.72,15.84,616676.0,14.4508,14.5703,14.4508,14.5611,616676.0
2016-12-06 09:50:00,15.85,15.88,15.72,15.73,671479.0,14.5703,14.5979,14.4508,14.46,671479.0
2016-12-06 09:55:00,15.73,15.78,15.68,15.72,430391.0,14.46,14.506,14.414,14.4508,430391.0
2016-12-06 10:00:00,15.72,15.78,15.72,15.75,390334.0,14.4508,14.506,14.4508,14.4784,390334.0
2016-12-06 10:05:00,15.75,15.77,15.72,15.75,454997.0,14.4784,14.4968,14.4508,14.4784,454997.0
2016-12-06 10:10:00,15.75,15.76,15.61,15.62,584228.0,14.4784,14.4876,14.3497,14.3589,584228.0
2016-12-06 10:15:00,15.63,15.72,15.62,15.72,272868.0,14.3681,14.4508,14.3589,14.4508,272868.0
2016-12-06 10:20:00,15.71,15.74,15.68,15.69,220430.0,14.4416,14.4692,14.414,14.4232,220430.0
2016-12-06 10:25:00,15.7,15.72,15.66,15.69,211839.0,14.4324,14.4508,14.3956,14.4232,211839.0
2016-12-06 10:30:00,15.69,15.77,15.69,15.73,363117.0,14.4232,14.4968,14.4232,14.46,363117.0
2016-12-06 10:35:00,15.73,15.78,15.72,15.76,351251.0,14.46,14.506,14.4508,14.4876,351251.0
2016-12-06 10:40:00,15.76,15.78,15.72,15.73,265099.0,14.4876,14.506,14.4508,14.46,265099.0
2016-12-06 10:45:00,15.74,15.76,15.7,15.73,234087.0,14.4692,14.4876,14.4324,14.46,234087.0
2016-12-06 10:50:00,15.73,15.76,15.71,15.74,257302.0,14.46,14.4876,14.4416,14.4692,257302.0
2016-12-06 10:55:00,15.75,15.77,15.72,15.77,143938.0,14.4784,14.4968,14.4508,14.4968,143938.0
2016-12-06 11:00:00,15.76,15.77,15.72,15.76,230965.0,14.4876,14.4968,14.4508,14.4876,230965.0
2016-12-06 11:05:00,15.76,15.83,15.73,15.82,234700.0,14.4876,14.5519,14.46,14.5427,234700.0
2016-12-06 11:10:00,15.82,15.87,15.79,15.85,235785.0,14.5427,14.5887,14.5152,14.5703,235785.0
2016-12-06 11:15:00,15.86,15.87,15.79,15.81,279353.0,14.5795,14.5887,14.5152,14.5335,279353.0
2016-12-06 11:20:00,15.82,15.84,15.79,15.83,153278.0,14.5427,14.5611,14.5152,14.5519,153278.0
2016-12-06 11:25:00,15.83,15.84,15.77,15.79,240958.0,14.5519,14.5611,14.4968,14.5152,240958.0
2016-12-06 11:30:00,15.78,15.81,15.76,15.79,199812.0,14.506,14.5335,14.4876,14.5152,199812.0
2016-12-06 11:35:00,15.79,15.82,15.78,15.82,79320.0,14.5152,14.5427,14.506,14.5427,79320.0
2016-12-06 11:40:00,15.82,15.82,15.78,15.8,205199.0,14.5427,14.5427,14.506,14.5243,205199.0
2016-12-06 11:45:00,15.8,15.81,15.78,15.79,301720.0,14.5243,14.5335,14.506,14.5152,301720.0
2016-12-06 11:50:00,15.79,15.85,15.78,15.84,191640.0,14.5152,14.5703,14.506,14.5611,191640.0
2016-12-06 11:55:00,15.84,15.88,15.83,15.85,279313.0,14.5611,14.5979,14.5519,14.5703,279313.0
2016-12-06 12:00:00,15.85,15.87,15.81,15.87,232726.0,14.5703,14.5887,14.5335,14.5887,232726.0
2016-12-06 12:05:00,15.87,15.88,15.84,15.86,148038.0,14.5887,14.5979,14.5611,14.5795,148038.0
2016-12-06 12:10:00,15.87,15.89,15.84,15.85,189635.0,14.5887,14.6071,14.5611,14.5703,189635.0
2016-12-06 12:15:00,15.84,15.88,15.82,15.86,136135.0,14.5611,14.5979,14.5427,14.5795,136135.0
2016-12-06 12:20:00,15.86,15.89,15.85,15.88,142618.0,14.5795,14.6071,14.5703,14.5979,142618.0
2016-12-06 12:25:00,15.89,15.93,15.87,15.92,224261.0,14.6071,14.6438,14.5887,14.6347,224261.0
2016-12-06 12:30:00,15.93,15.94,15.91,15.92,140607.0,14.6438,14.653,14.6255,14.6347,140607.0
2016-12-06 12:35:00,15.93,15.93,15.91,15.92,94927.0,14.6438,14.6438,14.6255,14.6347,94927.0
2016-12-06 12:40:00,15.92,15.95,15.91,15.93,135777.0,14.6347,14.6622,14.6255,14.6438,135777.0
2016-12-06 12:45:00,15.93,15.94,15.91,15.91,148708.0,14.6438,14.653,14.6255,14.6255,148708.0
2016-12-06 12:50:00,15.92,15.93,15.87,15.91,180763.0,14.6347,14.6438,14.5887,14.6255,180763.0
2016-12-06 12:55:00,15.91,15.95,15.9,15.95,103946.0,14.6255,14.6622,14.6163,14.6622,103946.0
2016-12-06 13:00:00,15.95,15.96,15.92,15.95,291602.0,14.6622,14.6714,14.6347,14.6622,291602.0
2016-12-06 13:05:00,15.95,15.95,15.87,15.87,178142.0,14.6622,14.6622,14.5887,14.5887,178142.0
2016-12-06 13:10:00,15.87,15.93,15.87,15.93,100792.0,14.5887,14.6438,14.5887,14.6438,100792.0
2016-12-06 13:15:00,15.92,15.94,15.91,15.92,160317.0,14.6347,14.653,14.6255,14.6347,160317.0
2016-12-06 13:20:00,15.92,15.95,15.89,15.93,155772.0,14.6347,14.6622,14.6071,14.6438,155772.0
2016-12-06 13:25:00,15.92,15.95,15.92,15.94,155301.0,14.6347,14.6622,14.6347,14.653,155301.0
2016-12-06 13:30:00,15.93,15.95,15.92,15.94,104989.0,14.6438,14.6622,14.6347,14.653,104989.0
2016-12-06 13:35:00,15.95,15.95,15.93,15.95,149214.0,14.6622,14.6622,14.6438,14.6622,149214.0
2016-12-06 13:40:00,15.94,15.95,15.91,15.93,124679.0,14.653,14.6622,14.6255,14.6438,124679.0
2016-12-06 13:45:00,15.94,15.94,15.92,15.92,119914.0,14.653,14.653,14.6347,14.6347,119914.0
2016-12-06 13:50:00,15.91,15.93,15.9,15.91,60483.0,14.6255,14.6438,14.6163,14.6255,60483.0
2016-12-06 13:55:00,15.91,15.93,15.89,15.91,100762.0,14.6255,14.6438,14.6071,14.6255,100762.0
2016-12-06 14:00:00,15.91,15.95,15.89,15.94,298084.0,14.6255,14.6622,14.6071,14.653,298084.0
2016-12-06 14:05:00,15.95,15.96,15.92,15.94,271008.0,14.6622,14.6714,14.6347,14.653,271008.0
2016-12-06 14:10:00,15.94,15.95,15.89,15.9,568706.0,14.653,14.6622,14.6071,14.6163,568706.0
2016-12-06 14:15:00,15.9,15.9,15.86,15.87,229482.0,14.6163,14.6163,14.5795,14.5887,229482.0
2016-12-06 14:20:00,15.86,15.87,15.83,15.84,367604.0,14.5795,14.5887,14.5519,14.5611,367604.0
2016-12-06 14:25:00,15.84,15.84,15.79,15.84,399278.0,14.5611,14.5611,14.5152,14.5611,399278.0
2016-12-06 14:30:00,15.84,15.86,15.8,15.81,462699.0,14.5611,14.5795,14.5243,14.5335,462699.0
2016-12-06 14:35:00,15.81,15.83,15.79,15.79,237525.0,14.5335,14.5519,14.5152,14.5152,237525.0
2016-12-06 14:40:00,15.79,15.8,15.76,15.77,283563.0,14.5152,14.5243,14.4876,14.4968,283563.0
2016-12-06 14:45:00,15.78,15.79,15.75,15.77,142845.0,14.506,14.5152,14.4784,14.4968,142845.0
2016-12-06 14:50:00,15.77,15.79,15.75,15.78,151611.0,14.4968,14.5152,14.4784,14.506,151611.0
2016-12-06 14:55:00,15.77,15.8,15.75,15.79,183414.0,14.4968,14.5243,14.4784,14.5152,183414.0
2016-12-06 15:00:00,15.79,15.8,15.76,15.76,188672.0,14.5152,14.5243,14.4876,14.4876,188672.0
2016-12-06 15:05:00,15.76,15.77,15.74,15.75,205315.0,14.4876,14.4968,14.4692,14.4784,205315.0
2016-12-06 15:10:00,15.75,15.75,15.66,15.68,471470.0,14.4784,14.4784,14.3956,14.414,471470.0
2016-12-06 15:15:00,15.68,15.76,15.67,15.73,256721.0,14.414,14.4876,14.4048,14.46,256721.0
2016-12-06 15:20:00,15.73,15.77,15.72,15.76,197296.0,14.46,14.4968,14.4508,14.4876,197296.0
2016-12-06 15:25:00,15.77,15.77,15.71,15.73,221547.0,14.4968,14.4968,14.4416,14.46,221547.0
2016-12-06 15:30:00,15.73,15.77,15.72,15.76,221916.0,14.46,14.4968,14.4508,14.4876,221916.0
2016-12-06 15:35:00,15.77,15.8,15.75,15.79,300809.0,14.4968,14.5243,14.4784,14.5152,300809.0
2016-12-06 15:40:00,15.79,15.8,15.77,15.79,191022.0,14.5152,14.5243,14.4968,14.5152,191022.0
2016-12-06 15:45:00,15.79,15.86,15.78,15.86,388831.0,14.5152,14.5795,14.506,14.5795,388831.0
2016-12-06 15:50:00,15.86,15.86,15.79,15.85,559070.0,14.5795,14.5795,14.5152,14.5703,559070.0
2016-12-06 15:55:00,15.85,15.91,15.82,15.88,1702788.0,14.5703,14.6255,14.5427,14.5979,1702788.0
2016-12-07 09:30:00,16.0,16.08,15.84,15.89,1332123.0,14.7082,14.7817,14.5611,14.6071,1332123.0
2016-12-07 09:35:00,15.89,15.96,15.85,15.89,627841.0,14.6071,14.6714,14.5703,14.6071,627841.0
2016-12-07 09:40:00,15.88,15.89,15.76,15.8,693438.0,14.5979,14.6071,14.4876,14.5243,693438.0
2016-12-07 09:45:00,15.79,15.84,15.76,15.77,434880.0,14.5152,14.5611,14.4876,14.4968,434880.0
2016-12-07 09:50:00,15.76,15.82,15.72,15.8,951029.0,14.4876,14.5427,14.4508,14.5243,951029.0
2016-12-07 09:55:00,15.79,15.79,15.65,15.72,818632.0,14.5152,14.5152,14.3865,14.4508,818632.0
2016-12-07 10:00:00,15.72,15.77,15.67,15.7,506486.0,14.4508,14.4968,14.4048,14.4324,506486.0
2016-12-07 10:05:00,15.69,15.78,15.69,15.74,604504.0,14.4232,14.506,14.4232,14.4692,604504.0
2016-12-07 10:10:00,15.74,15.76,15.65,15.67,617962.0,14.4692,14.4876,14.3865,14.4048,617962.0
2016-12-07 10:15:00,15.66,15.72,15.65,15.7,222993.0,14.3956,14.4508,14.3865,14.4324,222993.0
2016-12-07 10:20:00,15.71,15.74,15.69,15.71,274388.0,14.4416,14.4692,14.4232,14.4416,274388.0
2016-12-07 10:25:00,15.71,15.76,15.69,15.73,269953.0,14.4416,14.4876,14.4232,14.46,269953.0
2016-12-07 10:30:00,15.73,15.76,15.59,15.6,823428.0,14.46,14.4876,14.3313,14.3405,823428.0
2016-12-07 10:35:00,15.59,15.61,15.53,15.55,681658.0,14.3313,14.3497,14.2761,14.2945,681658.0
2016-12-07 10:40:00,15.56,15.6,15.54,15.56,205839.0,14.3037,14.3405,14.2853,14.3037,205839.0
2016-12-07 10:45:00,15.56,15.61,15.55,15.58,251700.0,14.3037,14.3497,14.2945,14.3221,251700.0
2016-12-07 10:50:00,15.58,15.64,15.57,15.61,334854.0,14.3221,14.3773,14.3129,14.3497,334854.0
2016-12-07 10:55:00,15.61,15.61,15.54,15.59,470907.0,14.3497,14.3497,14.2853,14.3313,470907.0
2016-12-07 11:00:00,15.59,15.59,15.51,15.54,352630.0,14.3313,14.3313,14.2578,14.2853,352630.0
2016-12-07 11:05:00,15.54,15.58,15.51,15.54,249999.0,14.2853,14.3221,14.2578,14.2853,249999.0
2016-12-07 11:10:00,15.55,15.59,15.52,15.53,278235.0,14.2945,14.3313,14.267,14.2761,278235.0
2016-12-07 11:15:00,15.53,15.59,15.52,15.55,227982.0,14.2761,14.3313,14.267,14.2945,227982.0
2016-12-07 11:20:00,15.55,15.6,15.54,15.54,180715.0,14.2945,14.3405,14.2853,14.2853,180715.0
2016-12-07 11:25:00,15.54,15.6,15.54,15.56,136407.0,14.2853,14.3405,14.2853,14.3037,136407.0
2016-12-07 11:30:00,15.56,15.59,15.54,15.57,166923.0,14.3037,14.3313,14.2853,14.3129,166923.0
2016-12-07 11:35:00,15.57,15.57,15.51,15.52,258351.0,14.3129,14.3129,14.2578,14.267,258351.0
2016-12-07 11:40:00,15.53,15.53,15.45,15.48,678263.0,14.2761,14.2761,14.2026,14.2302,678263.0
2016-12-07 11:45:00,15.48,15.48,15.42,15.46,376893.0,14.2302,14.2302,14.175,14.2118,376893.0
2016-12-07 11:50:00,15.46,15.51,15.44,15.49,379825.0,14.2118,14.2578,14.1934,14.2394,379825.0
2016-12-07 11:55:00,15.5,15.51,15.42,15.43,404278.0,14.2486,14.2578,14.175,14.1842,404278.0
2016-12-07 12:00:00,15.43,15.46,15.41,15.42,278702.0,14.1842,14.2118,14.1658,14.175,278702.0
2016-12-07 12:05:00,15.43,15.47,15.42,15.47,275331.0,14.1842,14.221,14.175,14.221,275331.0
2016-12-07 12:10:00,15.47,15.47,15.41,15.42,232810.0,14.221,14.221,14.1658,14.175,232810.0
2016-12-07 12:15:00,15.42,15.42,15.3,15.34,1213383.0,14.175,14.175,14.0647,14.1015,1213383.0
2016-12-07 12:20:00,15.35,15.39,15.34,15.37,500557.0,14.1107,14.1474,14.1015,14.1291,500557.0
2016-12-07 12:25:00,15.37,15.41,15.36,15.41,270719.0,14.1291,14.1658,14.1199,14.1658,270719.0
2016-12-07 12:30:00,15.4,15.43,15.38,15.41,207681.0,14.1566,14.1842,14.1383,14.1658,207681.0
2016-12-07 12:35:00,15.41,15.41,15.38,15.39,180034.0,14.1658,14.1658,14.1383,14.1474,180034.0
2016-12-07 12:40:00,15.4,15.42,15.36,15.39,188488.0,14.1566,14.175,14.1199,14.1474,188488.0
2016-12-07 12:45:00,15.4,15.41,15.37,15.37,206894.0,14.1566,14.1658,14.1291,14.1291,206894.0
2016-12-07 12:50:00,15.37,15.43,15.36,15.41,294585.0,14.1291,14.1842,14.1199,14.1658,294585.0
2016-12-07 12:55:00,15.41,15.47,15.41,15.45,420592.0,14.1658,14.221,14.1658,14.2026,420592.0
2016-12-07 13:00:00,15.45,15.48,15.42,15.45,373496.0,14.2026,14.2302,14.175,14.2026,373496.0
2016-12-07 13:05:00,15.46,15.52,15.44,15.51,447326.0,14.2118,14.267,14.1934,14.2578,447326.0
2016-12-07 13:10:00,15.51,15.53,15.47,15.5,450951.0,14.2578,14.2761,14.221,14.2486,450951.0
2016-12-07 13:15:00,15.49,15.55,15.49,15.52,250626.0,14.2394,14.2945,14.2394,14.267,250626.0
2016-12-07 13:20:00,15.53,15.56,15.5,15.55,458297.0,14.2761,14.3037,14.2486,14.2945,458297.0
2016-12-07 13:25:00,15.54,15.59,15.52,15.53,464569.0,14.2853,14.3313,14.267,14.2761,464569.0
2016-12-07 13:30:00,15.53,15.55,15.5,15.53,214024.0,14.2761,14.2945,14.2486,14.2761,214024.0
2016-12-07 13:35:00,15.53,15.56,15.51,15.54,224072.0,14.2761,14.3037,14.2578,14.2853,224072.0
2016-12-07 13:40:00,15.54,15.56,15.52,15.53,183097.0,14.2853,14.3037,14.267,14.2761,183097.0
2016-12-07 13:45:00,15.53,15.55,15.51,15.53,348538.0,14.2761,14.2945,14.2578,14.2761,348538.0
2016-12-07 13:50:00,15.52,15.55,15.51,15.54,268186.0,14.267,14.2945,14.2578,14.2853,268186.0
2016-12-07 13:55:00,15.54,15.56,15.51,15.52,437073.0,14.2853,14.3037,14.2578,14.267,437073.0
2016-12-07 14:00:00,15.52,15.53,15.5,15.51,368299.0,14.267,14.2761,14.2486,14.2578,368299.0
2016-12-07 14:05:00,15.5,15.51,15.43,15.44,377118.0,14.2486,14.2578,14.1842,14.1934,377118.0
2016-12-07 14:10:00,15.44,15.45,15.42,15.45,172542.0,14.1934,14.2026,14.175,14.2026,172542.0
2016-12-07 14:15:00,15.45,15.46,15.4,15.44,481456.0,14.2026,14.2118,14.1566,14.1934,481456.0
2016-12-07 14:20:00,15.43,15.44,15.41,15.43,251805.0,14.1842,14.1934,14.1658,14.1842,251805.0
2016-12-07 14:25:00,15.43,15.43,15.29,15.32,1099980.0,14.1842,14.1842,14.0555,14.0831,1099980.0
2016-12-07 14:30:00,15.32,15.34,15.31,15.34,261153.0,14.0831,14.1015,14.0739,14.1015,261153.0
2016-12-07 14:35:00,15.34,15.36,15.32,15.35,601273.0,14.1015,14.1199,14.0831,14.1107,601273.0
2016-12-07 14:40:00,15.35,15.35,15.27,15.27,509239.0,14.1107,14.1107,14.0371,14.0371,509239.0
2016-12-07 14:45:00,15.27,15.29,15.21,15.22,555445.0,14.0371,14.0555,13.982,13.9912,555445.0
2016-12-07 14:50:00,15.22,15.26,15.18,15.23,593580.0,13.9912,14.0279,13.9544,14.0004,593580.0
2016-12-07 14:55:00,15.23,15.25,15.2,15.25,264447.0,14.0004,14.0188,13.9728,14.0188,264447.0
2016-12-07 15:00:00,15.25,15.26,15.21,15.24,662634.0,14.0188,14.0279,13.982,14.0096,662634.0
2016-12-07 15:05:00,15.23,15.28,15.23,15.26,296394.0,14.0004,14.0463,14.0004,14.0279,296394.0
2016-12-07 15:10:00,15.26,15.28,15.25,15.28,221152.0,14.0279,14.0463,14.0188,14.0463,221152.0
2016-12-07 15:15:00,15.28,15.32,15.26,15.3,418778.0,14.0463,14.0831,14.0279,14.0647,418778.0
2016-12-07 15:20:00,15.3,15.35,15.28,15.31,373884.0,14.0647,14.1107,14.0463,14.0739,373884.0
2016-12-07 15:25:00,15.32,15.39,15.31,15.36,406922.0,14.0831,14.1474,14.0739,14.1199,406922.0
2016-12-07 15:30:00,15.35,15.41,15.34,15.39,358483.0,14.1107,14.1658,14.1015,14.1474,358483.0
2016-12-07 15:35:00,15.4,15.44,15.39,15.39,543288.0,14.1566,14.1934,14.1474,14.1474,543288.0
2016-12-07 15:40:00,15.39,15.43,15.38,15.42,370901.0,14.1474,14.1842,14.1383,14.175,370901.0
2016-12-07 15:45:00,15.42,15.43,15.38,15.39,584196.0,14.175,14.1842,14.1383,14.1474,584196.0
2016-12-07 15:50:00,15.39,15.44,15.39,15.41,1433176.0,14.1474,14.1934,14.1474,14.1658,1433176.0
2016-12-07 15:55:00,15.41,15.43,15.39,15.42,1528609.0,14.1658,14.1842,14.1474,14.175,1528609.0
2016-12-08 09:30:00,15.64,15.75,15.62,15.75,1133310.0,14.3773,14.4784,14.3589,14.4784,1133310.0
2016-12-08 09:35:00,15.76,15.77,15.6,15.6,815287.0,14.4876,14.4968,14.3405,14.3405,815287.0
2016-12-08 09:40:00,15.61,15.71,15.6,15.71,528530.0,14.3497,14.4416,14.3405,14.4416,528530.0
2016-12-08 09:45:00,15.72,15.75,15.64,15.66,474965.0,14.4508,14.4784,14.3773,14.3956,474965.0
2016-12-08 09:50:00,15.66,15.68,15.63,15.64,316319.0,14.3956,14.414,14.3681,14.3773,316319.0
2016-12-08 09:55:00,15.63,15.65,15.52,15.58,789739.0,14.3681,14.3865,14.267,14.3221,789739.0
2016-12-08 10:00:00,15.59,15.59,15.46,15.48,717418.0,14.3313,14.3313,14.2118,14.2302,717418.0
2016-12-08 10:05:00,15.48,15.54,15.46,15.49,454427.0,14.2302,14.2853,14.2118,14.2394,454427.0
2016-12-08 10:10:00,15.49,15.54,15.45,15.54,410709.0,14.2394,14.2853,14.2026,14.2853,410709.0
2016-12-08 10:15:00,15.54,15.59,15.53,15.57,261717.0,14.2853,14.3313,14.2761,14.3129,261717.0
2016-12-08 10:20:00,15.57,15.61,15.54,15.57,261597.0,14.3129,14.3497,14.2853,14.3129,261597.0
2016-12-08 10:25:00,15.57,15.61,15.53,15.57,282142.0,14.3129,14.3497,14.2761,14.3129,282142.0
2016-12-08 10:30:00,15.57,15.63,15.57,15.61,396918.0,14.3129,14.3681,14.3129,14.3497,396918.0
2016-12-08 10:35:00,15.61,15.66,15.6,15.66,306598.0,14.3497,14.3956,14.3405,14.3956,306598.0
2016-12-08 10:40:00,15.66,15.66,15.59,15.62,260638.0,14.3956,14.3956,14.3313,14.3589,260638.0
2016-12-08 10:45:00,15.62,15.63,15.52,15.57,216818.0,14.3589,14.3681,14.267,14.3129,216818.0
2016-12-08 10:50:00,15.57,15.59,15.54,15.58,130296.0,14.3129,14.3313,14.2853,14.3221,130296.0
2016-12-08 10:55:00,15.59,15.61,15.55,15.6,130594.0,14.3313,14.3497,14.2945,14.3405,130594.0
2016-12-08 11:00:00,15.6,15.6,15.54,15.56,150932.0,14.3405,14.3405,14.2853,14.3037,150932.0
2016-12-08 11:05:00,15.56,15.59,15.54,15.54,232837.0,14.3037,14.3313,14.2853,14.2853,232837.0
2016-12-08 11:10:00,15.54,15.55,15.49,15.51,234489.0,14.2853,14.2945,14.2394,14.2578,234489.0
2016-12-08 11:15:00,15.5,15.5,15.4,15.41,346038.0,14.2486,14.2486,14.1566,14.1658,346038.0
2016-12-08 11:20:00,15.4,15.46,15.4,15.44,285389.0,14.1566,14.2118,14.1566,14.1934,285389.0
2016-12-08 11:25:00,15.45,15.45,15.37,15.41,241331.0,14.2026,14.2026,14.1291,14.1658,241331.0
2016-12-08 11:30:00,15.41,15.41,15.34,15.37,438482.0,14.1658,14.1658,14.1015,14.1291,438482.0
2016-12-08 11:35:00,15.36,15.37,15.28,15.28,374625.0,14.1199,14.1291,14.0463,14.0463,374625.0
2016-12-08 11:40:00,15.29,15.37,15.29,15.37,309448.0,14.0555,14.1291,14.0555,14.1291,309448.0
2016-12-08 11:45:00,15.37,15.42,15.35,15.42,301959.0,14.1291,14.175,14.1107,14.175,301959.0
2016-12-08 11:50:00,15.42,15.46,15.41,15.46,176483.0,14.175,14.2118,14.1658,14.2118,176483.0
2016-12-08 11:55:00,15.45,15.49,15.44,15.45,120676.0,14.2026,14.2394,14.1934,14.2026,120676.0
2016-12-08 12:00:00,15.46,15.51,15.45,15.5,140949.0,14.2118,14.2578,14.2026,14.2486,140949.0
2016-12-08 12:05:00,15.5,15.51,15.47,15.48,157564.0,14.2486,14.2578,14.221,14.2302,157564.0
2016-12-08 12:10:00,15.48,15.48,15.43,15.46,133365.0,14.2302,14.2302,14.1842,14.2118,133365.0
2016-12-08 12:15:00,15.46,15.48,15.45,15.48,96086.0,14.2118,14.2302,14.2026,14.2302,96086.0
2016-12-08 12:20:00,15.49,15.54,15.48,15.53,228194.0,14.2394,14.2853,14.2302,14.2761,228194.0
2016-12-08 12:25:00,15.53,15.53,15.48,15.48,106538.0,14.2761,14.2761,14.2302,14.2302,106538.0
2016-12-08 12:30:00,15.49,15.53,15.47,15.52,114335.0,14.2394,14.2761,14.221,14.267,114335.0
2016-12-08 12:35:00,15.51,15.54,15.49,15.51,90547.0,14.2578,14.2853,14.2394,14.2578,90547.0
2016-12-08 12:40:00,15.51,15.55,15.5,15.54,110554.0,14.2578,14.2945,14.2486,14.2853,110554.0
2016-12-08 12:45:00,15.54,15.58,15.53,15.56,175660.0,14.2853,14.3221,14.2761,14.3037,175660.0
2016-12-08 12:50:00,15.56,15.57,15.54,15.57,107793.0,14.3037,14.3129,14.2853,14.3129,107793.0
2016-12-08 12:55:00,15.57,15.61,15.55,15.61,296690.0,14.3129,14.3497,14.2945,14.3497,296690.0
2016-12-08 13:00:00,15.61,15.64,15.6,15.61,250004.0,14.3497,14.3773,14.3405,14.3497,250004.0
2016-12-08 13:05:00,15.61,15.65,15.6,15.65,154657.0,14.3497,14.3865,14.3405,14.3865,154657.0
2016-12-08 13:10:00,15.65,15.65,15.58,15.62,261522.0,14.3865,14.3865,14.3221,14.3589,261522.0
2016-12-08 13:15:00,15.62,15.65,15.61,15.61,182135.0,14.3589,14.3865,14.3497,14.3497,182135.0
2016-12-08 13:20:00,15.61,15.64,15.6,15.63,188804.0,14.3497,14.3773,14.3405,14.3681,188804.0
2016-12-08 13:25:00,15.63,15.64,15.6,15.61,213668.0,14.3681,14.3773,14.3405,14.3497,213668.0
2016-12-08 13:30:00,15.61,15.61,15.58,15.6,247427.0,14.3497,14.3497,14.3221,14.3405,247427.0
2016-12-08 13:35:00,15.6,15.63,15.58,15.63,228205.0,14.3405,14.3681,14.3221,14.3681,228205.0
2016-12-08 13:40:00,15.63,15.64,15.61,15.62,228710.0,14.3681,14.3773,14.3497,14.3589,228710.0
2016-12-08 13:45:00,15.62,15.69,15.61,15.68,488061.0,14.3589,14.4232,14.3497,14.414,488061.0
2016-12-08 13:50:00,15.68,15.72,15.67,15.72,521528.0,14.414,14.4508,14.4048,14.4508,521528.0
2016-12-08 13:55:00,15.72,15.74,15.69,15.7,360375.0,14.4508,14.4692,14.4232,14.4324,360375.0
2016-12-08 14:00:00,15.7,15.74,15.69,15.73,262510.0,14.4324,14.4692,14.4232,14.46,262510.0
2016-12-08 14:05:00,15.73,15.75,15.68,15.73,395042.0,14.46,14.4784,14.414,14.46,395042.0
2016-12-08 14:10:00,15.73,15.76,15.73,15.74,271560.0,14.46,14.4876,14.46,14.4692,271560.0
2016-12-08 14:15:00,15.74,15.74,15.66,15.66,257955.0,14.4692,14.4692,14.3956,14.3956,257955.0
2016-12-08 14:20:00,15.66,15.7,15.64,15.65,325156.0,14.3956,14.4324,14.3773,14.3865,325156.0
2016-12-08 14:25:00,15.64,15.68,15.63,15.66,204488.0,14.3773,14.414,14.3681,14.3956,204488.0
2016-12-08 14:30:00,15.66,15.7,15.66,15.69,288880.0,14.3956,14.4324,14.3956,14.4232,288880.0
2016-12-08 14:35:00,15.69,15.69,15.58,15.6,414263.0,14.4232,14.4232,14.3221,14.3405,414263.0
2016-12-08 14:40:00,15.6,15.64,15.59,15.6,256898.0,14.3405,14.3773,14.3313,14.3405,256898.0
2016-12-08 14:45:00,15.6,15.63,15.57,15.59,178171.0,14.3405,14.3681,14.3129,14.3313,178171.0
2016-12-08 14:50:00,15.59,15.63,15.55,15.56,801538.0,14.3313,14.3681,14.2945,14.3037,801538.0
2016-12-08 14:55:00,15.56,15.59,15.54,15.57,312921.0,14.3037,14.3313,14.2853,14.3129,312921.0
2016-12-08 15:00:00,15.58,15.58,15.55,15.56,154677.0,14.3221,14.3221,14.2945,14.3037,154677.0
2016-12-08 15:05:00,15.56,15.56,15.48,15.53,289956.0,14.3037,14.3037,14.2302,14.2761,289956.0
2016-12-08 15:10:00,15.54,15.58,15.51,15.56,271665.0,14.2853,14.3221,14.2578,14.3037,271665.0
2016-12-08 15:15:00,15.57,15.61,15.55,15.6,325297.0,14.3129,14.3497,14.2945,14.3405,325297.0
2016-12-08 15:20:00,15.6,15.61,15.56,15.6,294199.0,14.3405,14.3497,14.3037,14.3405,294199.0
2016-12-08 15:25:00,15.6,15.63,15.59,15.59,303254.0,14.3405,14.3681,14.3313,14.3313,303254.0
2016-12-08 15:30:00,15.59,15.62,15.58,15.59,231158.0,14.3313,14.3589,14.3221,14.3313,231158.0
2016-12-08 15:35:00,15.6,15.6,15.56,15.6,358051.0,14.3405,14.3405,14.3037,14.3405,358051.0
2016-12-08 15:40:00,15.6,15.63,15.59,15.6,462235.0,14.3405,14.3681,14.3313,14.3405,462235.0
2016-12-08 15:45:00,15.61,15.63,15.54,15.57,801791.0,14.3497,14.3681,14.2853,14.3129,801791.0
2016-12-08 15:50:00,15.57,15.59,15.53,15.56,869112.0,14.3129,14.3313,14.2761,14.3037,869112.0
2016-12-08 15:55:00,15.56,15.61,15.55,15.6,1425837.0,14.3037,14.3497,14.2945,14.3405,1425837.0
2016-12-09 09:30:00,15.81,16.08,15.8,16.06,1956293.0,14.5335,14.7817,14.5243,14.7634,1956293.0
2016-12-09 09:35:00,16.07,16.07,15.92,15.93,1166225.0,14.7725,14.7725,14.6347,14.6438,1166225.0
2016-12-09 09:40:00,15.93,15.96,15.86,15.94,709220.0,14.6438,14.6714,14.5795,14.653,709220.0
2016-12-09 09:45:00,15.94,16.02,15.92,15.99,933652.0,14.653,14.7266,14.6347,14.699,933652.0
2016-12-09 09:50:00,15.98,16.01,15.93,15.95,506821.0,14.6898,14.7174,14.6438,14.6622,506821.0
2016-12-09 09:55:00,15.95,15.96,15.86,15.87,467033.0,14.6622,14.6714,14.5795,14.5887,467033.0
2016-12-09 10:00:00,15.87,15.94,15.86,15.91,524627.0,14.5887,14.653,14.5795,14.6255,524627.0
2016-12-09 10:05:00,15.91,15.94,15.86,15.93,246966.0,14.6255,14.653,14.5795,14.6438,246966.0
2016-12-09 10:10:00,15.92,15.94,15.87,15.88,234235.0,14.6347,14.653,14.5887,14.5979,234235.0
2016-12-09 10:15:00,15.88,15.89,15.82,15.87,387984.0,14.5979,14.6071,14.5427,14.5887,387984.0
2016-12-09 10:20:00,15.87,15.88,15.81,15.82,265987.0,14.5887,14.5979,14.5335,14.5427,265987.0
2016-12-09 10:25:00,15.82,15.83,15.75,15.76,656884.0,14.5427,14.5519,14.4784,14.4876,656884.0
2016-12-09 10:30:00,15.76,15.84,15.72,15.84,697877.0,14.4876,14.5611,14.4508,14.5611,697877.0
2016-12-09 10:35:00,15.85,15.85,15.77,15.81,391207.0,14.5703,14.5703,14.4968,14.5335,391207.0
2016-12-09 10:40:00,15.81,15.87,15.78,15.84,367660.0,14.5335,14.5887,14.506,14.5611,367660.0
2016-12-09 10:45:00,15.85,15.85,15.81,15.83,282187.0,14.5703,14.5703,14.5335,14.5519,282187.0
2016-12-09 10:50:00,15.83,15.85,15.78,15.79,224170.0,14.5519,14.5703,14.506,14.5152,224170.0
2016-12-09 10:55:00,15.78,15.81,15.77,15.79,121174.0,14.506,14.5335,14.4968,14.5152,121174.0
2016-12-09 11:00:00,15.8,15.81,15.77,15.77,254867.0,14.5243,14.5335,14.4968,14.4968,254867.0
2016-12-09 11:05:00,15.78,15.78,15.72,15.74,275165.0,14.506,14.506,14.4508,14.4692,275165.0
2016-12-09 11:10:00,15.74,15.75,15.67,15.7,405260.0,14.4692,14.4784,14.4048,14.4324,405260.0
2016-12-09 11:15:00,15.71,15.75,15.7,15.73,205973.0,14.4416,14.4784,14.4324,14.46,205973.0
2016-12-09 11:20:00,15.73,15.76,15.72,15.72,230718.0,14.46,14.4876,14.4508,14.4508,230718.0
2016-12-09 11:25:00,15.72,15.75,15.68,15.75,232821.0,14.4508,14.4784,14.414,14.4784,232821.0
2016-12-09 11:30:00,15.75,15.76,15.7,15.72,291306.0,14.4784,14.4876,14.4324,14.4508,291306.0
2016-12-09 11:35:00,15.72,15.74,15.71,15.72,255229.0,14.4508,14.4692,14.4416,14.4508,255229.0
2016-12-09 11:40:00,15.72,15.73,15.69,15.72,169659.0,14.4508,14.46,14.4232,14.4508,169659.0
2016-12-09 11:45:00,15.72,15.72,15.68,15.72,181371.0,14.4508,14.4508,14.414,14.4508,181371.0
2016-12-09 11:50:00,15.72,15.73,15.66,15.66,278067.0,14.4508,14.46,14.3956,14.3956,278067.0
2016-12-09 11:55:00,15.66,15.69,15.63,15.63,202023.0,14.3956,14.4232,14.3681,14.3681,202023.0
2016-12-09 12:00:00,15.64,15.66,15.62,15.66,187062.0,14.3773,14.3956,14.3589,14.3956,187062.0
2016-12-09 12:05:00,15.66,15.67,15.62,15.63,203109.0,14.3956,14.4048,14.3589,14.3681,203109.0
2016-12-09 12:10:00,15.63,15.64,15.56,15.58,386843.0,14.3681,14.3773,14.3037,14.3221,386843.0
2016-12-09 12:15:00,15.59,15.61,15.58,15.59,161375.0,14.3313,14.3497,14.3221,14.3313,161375.0
2016-12-09 12:20:00,15.6,15.65,15.59,15.63,305684.0,14.3405,14.3865,14.3313,14.3681,305684.0
2016-12-09 12:25:00,15.63,15.64,15.6,15.61,247487.0,14.3681,14.3773,14.3405,14.3497,247487.0
2016-12-09 12:30:00,15.62,15.67,15.6,15.65,240952.0,14.3589,14.4048,14.3405,14.3865,240952.0
2016-12-09 12:35:00,15.66,15.7,15.65,15.69,280154.0,14.3956,14.4324,14.3865,14.4232,280154.0
2016-12-09 12:40:00,15.68,15.7,15.67,15.7,147435.0,14.414,14.4324,14.4048,14.4324,147435.0
2016-12-09 12:45:00,15.7,15.72,15.68,15.72,130531.0,14.4324,14.4508,14.414,14.4508,130531.0
2016-12-09 12:50:00,15.72,15.73,15.69,15.72,181587.0,14.4508,14.46,14.4232,14.4508,181587.0
2016-12-09 12:55:00,15.72,15.72,15.68,15.69,145543.0,14.4508,14.4508,14.414,14.4232,145543.0
2016-12-09 13:00:00,15.69,15.75,15.68,15.71,244974.0,14.4232,14.4784,14.414,14.4416,244974.0
2016-12-09 13:05:00,15.71,15.75,15.7,15.75,169700.0,14.4416,14.4784,14.4324,14.4784,169700.0
2016-12-09 13:10:00,15.75,15.76,15.72,15.74,303020.0,14.4784,14.4876,14.4508,14.4692,303020.0
2016-12-09 13:15:00,15.74,15.76,15.72,15.73,141751.0,14.4692,14.4876,14.4508,14.46,141751.0
2016-12-09 13:20:00,15.73,15.74,15.69,15.71,152877.0,14.46,14.4692,14.4232,14.4416,152877.0
2016-12-09 13:25:00,15.71,15.72,15.69,15.7,89676.0,14.4416,14.4508,14.4232,14.4324,89676.0
2016-12-09 13:30:00,15.71,15.74,15.69,15.72,141706.0,14.4416,14.4692,14.4232,14.4508,141706.0
2016-12-09 13:35:00,15.72,15.76,15.72,15.74,111504.0,14.4508,14.4876,14.4508,14.4692,111504.0
2016-12-09 13:40:00,15.75,15.76,15.73,15.74,168625.0,14.4784,14.4876,14.46,14.4692,168625.0
2016-12-09 13:45:00,15.74,15.75,15.72,15.74,91258.0,14.4692,14.4784,14.4508,14.4692,91258.0
2016-12-09 13:50:00,15.73,15.75,15.72,15.73,131952.0,14.46,14.4784,14.4508,14.46,131952.0
2016-12-09 13:55:00,15.74,15.76,15.73,15.75,236765.0,14.4692,14.4876,14.46,14.4784,236765.0
2016-12-09 14:00:00,15.75,15.78,15.74,15.78,219573.0,14.4784,14.506,14.4692,14.506,219573.0
2016-12-09 14:05:00,15.78,15.81,15.77,15.79,237050.0,14.506,14.5335,14.4968,14.5152,237050.0
2016-12-09 14:10:00,15.79,15.82,15.78,15.8,420214.0,14.5152,14.5427,14.506,14.5243,420214.0
2016-12-09 14:15:00,15.8,15.82,15.79,15.79,149812.0,14.5243,14.5427,14.5152,14.5152,149812.0
2016-12-09 14:20:00,15.79,15.8,15.76,15.78,175449.0,14.5152,14.5243,14.4876,14.506,175449.0
2016-12-09 14:25:00,15.77,15.79,15.74,15.75,179763.0,14.4968,14.5152,14.4692,14.4784,179763.0
2016-12-09 14:30:00,15.76,15.76,15.72,15.72,243498.0,14.4876,14.4876,14.4508,14.4508,243498.0
2016-12-09 14:35:00,15.73,15.74,15.7,15.7,145736.0,14.46,14.4692,14.4324,14.4324,145736.0
2016-12-09 14:40:00,15.7,15.71,15.68,15.71,107113.0,14.4324,14.4416,14.414,14.4416,107113.0
2016-12-09 14:45:00,15.71,15.73,15.69,15.72,231486.0,14.4416,14.46,14.4232,14.4508,231486.0
2016-12-09 14:50:00,15.71,15.75,15.7,15.75,115227.0,14.4416,14.4784,14.4324,14.4784,115227.0
2016-12-09 14:55:00,15.74,15.77,15.74,15.76,115968.0,14.4692,14.4968,14.4692,14.4876,115968.0
2016-12-09 15:00:00,15.76,15.76,15.74,15.75,102952.0,14.4876,14.4876,14.4692,14.4784,102952.0
2016-12-09 15:05:00,15.75,15.76,15.74,15.75,183497.0,14.4784,14.4876,14.4692,14.4784,183497.0
2016-12-09 15:10:00,15.75,15.76,15.74,15.75,293284.0,14.4784,14.4876,14.4692,14.4784,293284.0
2016-12-09 15:15:00,15.76,15.78,15.75,15.77,254323.0,14.4876,14.506,14.4784,14.4968,254323.0
2016-12-09 15:20:00,15.77,15.77,15.76,15.77,249917.0,14.4968,14.4968,14.4876,14.4968,249917.0
2016-12-09 15:25:00,15.76,15.79,15.76,15.78,387014.0,14.4876,14.5152,14.4876,14.506,387014.0
2016-12-09 15:30:00,15.78,15.79,15.75,15.76,221973.0,14.506,14.5152,14.4784,14.4876,221973.0
2016-12-09 15:35:00,15.76,15.76,15.73,15.75,231446.0,14.4876,14.4876,14.46,14.4784,231446.0
2016-12-09 15:40:00,15.75,15.75,15.74,15.75,128842.0,14.4784,14.4784,14.4692,14.4784,128842.0
2016-12-09 15:45:00,15.75,15.76,15.73,15.74,277927.0,14.4784,14.4876,14.46,14.4692,277927.0
2016-12-09 15:50:00,15.74,15.75,15.73,15.75,616452.0,14.4692,14.4784,14.46,14.4784,616452.0
2016-12-09 15:55:00,15.75,15.75,15.72,15.75,822444.0,14.4784,14.4784,14.4508,14.4784,822444.0
2016-12-12 09:30:00,15.94,15.96,15.72,15.75,1031714.0,14.653,14.6714,14.4508,14.4784,1031714.0
2016-12-12 09:35:00,15.75,15.86,15.74,15.8,683334.0,14.4784,14.5795,14.4692,14.5243,683334.0
2016-12-12 09:40:00,15.8,15.82,15.71,15.77,609531.0,14.5243,14.5427,14.4416,14.4968,609531.0
2016-12-12 09:45:00,15.77,15.8,15.73,15.79,308156.0,14.4968,14.5243,14.46,14.5152,308156.0
2016-12-12 09:50:00,15.78,15.79,15.7,15.72,488835.0,14.506,14.5152,14.4324,14.4508,488835.0
2016-12-12 09:55:00,15.72,15.78,15.69,15.7,337586.0,14.4508,14.506,14.4232,14.4324,337586.0
2016-12-12 10:00:00,15.7,15.72,15.62,15.62,397012.0,14.4324,14.4508,14.3589,14.3589,397012.0
2016-12-12 10:05:00,15.63,15.65,15.61,15.63,265024.0,14.3681,14.3865,14.3497,14.3681,265024.0
2016-12-12 10:10:00,15.63,15.64,15.56,15.57,441132.0,14.3681,14.3773,14.3037,14.3129,441132.0
2016-12-12 10:15:00,15.56,15.58,15.5,15.53,663305.0,14.3037,14.3221,14.2486,14.2761,663305.0
2016-12-12 10:20:00,15.53,15.57,15.51,15.54,491081.0,14.2761,14.3129,14.2578,14.2853,491081.0
2016-12-12 10:25:00,15.55,15.6,15.55,15.59,330449.0,14.2945,14.3405,14.2945,14.3313,330449.0
2016-12-12 10:30:00,15.59,15.62,15.58,15.61,294047.0,14.3313,14.3589,14.3221,14.3497,294047.0
2016-12-12 10:35:00,15.61,15.65,15.6,15.63,266305.0,14.3497,14.3865,14.3405,14.3681,266305.0
2016-12-12 10:40:00,15.63,15.65,15.55,15.55,364280.0,14.3681,14.3865,14.2945,14.2945,364280.0
2016-12-12 10:45:00,15.55,15.61,15.54,15.56,215736.0,14.2945,14.3497,14.2853,14.3037,215736.0
2016-12-12 10:50:00,15.56,15.56,15.45,15.45,432650.0,14.3037,14.3037,14.2026,14.2026,432650.0
2016-12-12 10:55:00,15.46,15.55,15.45,15.54,367871.0,14.2118,14.2945,14.2026,14.2853,367871.0
2016-12-12 11:00:00,15.53,15.57,15.53,15.56,211214.0,14.2761,14.3129,14.2761,14.3037,211214.0
2016-12-12 11:05:00,15.56,15.62,15.55,15.61,190463.0,14.3037,14.3589,14.2945,14.3497,190463.0
2016-12-12 11:10:00,15.61,15.66,15.6,15.64,235028.0,14.3497,14.3956,14.3405,14.3773,235028.0
2016-12-12 11:15:00,15.64,15.65,15.6,15.6,155935.0,14.3773,14.3865,14.3405,14.3405,155935.0
2016-12-12 11:20:00,15.61,15.61,15.55,15.59,284332.0,14.3497,14.3497,14.2945,14.3313,284332.0
2016-12-12 11:25:00,15.59,15.61,15.54,15.56,248117.0,14.3313,14.3497,14.2853,14.3037,248117.0
2016-12-12 11:30:00,15.55,15.58,15.51,15.53,196866.0,14.2945,14.3221,14.2578,14.2761,196866.0
2016-12-12 11:35:00,15.53,15.53,15.45,15.46,241507.0,14.2761,14.2761,14.2026,14.2118,241507.0
2016-12-12 11:40:00,15.46,15.48,15.39,15.4,542501.0,14.2118,14.2302,14.1474,14.1566,542501.0
2016-12-12 11:45:00,15.4,15.45,15.4,15.43,253266.0,14.1566,14.2026,14.1566,14.1842,253266.0
2016-12-12 11:50:00,15.43,15.45,15.4,15.4,169407.0,14.1842,14.2026,14.1566,14.1566,169407.0
2016-12-12 11:55:00,15.41,15.42,15.38,15.42,209212.0,14.1658,14.175,14.1383,14.175,209212.0
2016-12-12 12:00:00,15.42,15.42,15.24,15.24,947208.0,14.175,14.175,14.0096,14.0096,947208.0
2016-12-12 12:05:00,15.25,15.29,15.24,15.27,496775.0,14.0188,14.0555,14.0096,14.0371,496775.0
2016-12-12 12:10:00,15.28,15.37,15.28,15.37,319711.0,14.0463,14.1291,14.0463,14.1291,319711.0
2016-12-12 12:15:00,15.37,15.46,15.34,15.42,672399.0,14.1291,14.2118,14.1015,14.175,672399.0
2016-12-12 12:20:00,15.43,15.45,15.39,15.43,223916.0,14.1842,14.2026,14.1474,14.1842,223916.0
2016-12-12 12:25:00,15.44,15.48,15.42,15.47,200678.0,14.1934,14.2302,14.175,14.221,200678.0
2016-12-12 12:30:00,15.48,15.52,15.47,15.51,220476.0,14.2302,14.267,14.221,14.2578,220476.0
2016-12-12 12:35:00,15.52,15.53,15.48,15.51,137757.0,14.267,14.2761,14.2302,14.2578,137757.0
2016-12-12 12:40:00,15.5,15.51,15.44,15.45,300860.0,14.2486,14.2578,14.1934,14.2026,300860.0
2016-12-12 12:45:00,15.45,15.49,15.41,15.42,161929.0,14.2026,14.2394,14.1658,14.175,161929.0
2016-12-12 12:50:00,15.43,15.45,15.42,15.44,120014.0,14.1842,14.2026,14.175,14.1934,120014.0
2016-12-12 12:55:00,15.44,15.47,15.42,15.45,112774.0,14.1934,14.221,14.175,14.2026,112774.0
2016-12-12 13:00:00,15.46,15.46,15.42,15.43,93456.0,14.2118,14.2118,14.175,14.1842,93456.0
2016-12-12 13:05:00,15.43,15.46,15.42,15.43,120859.0,14.1842,14.2118,14.175,14.1842,120859.0
2016-12-12 13:10:00,15.42,15.45,15.4,15.4,191307.0,14.175,14.2026,14.1566,14.1566,191307.0
2016-12-12 13:15:00,15.41,15.45,15.4,15.45,137177.0,14.1658,14.2026,14.1566,14.2026,137177.0
2016-12-12 13:20:00,15.44,15.45,15.38,15.39,147460.0,14.1934,14.2026,14.1383,14.1474,147460.0
2016-12-12 13:25:00,15.39,15.45,15.38,15.44,159221.0,14.1474,14.2026,14.1383,14.1934,159221.0
2016-12-12 13:30:00,15.44,15.45,15.42,15.44,180066.0,14.1934,14.2026,14.175,14.1934,180066.0
2016-12-12 13:35:00,15.44,15.46,15.43,15.45,133209.0,14.1934,14.2118,14.1842,14.2026,133209.0
2016-12-12 13:40:00,15.45,15.48,15.44,15.47,174108.0,14.2026,14.2302,14.1934,14.221,174108.0
2016-12-12 13:45:00,15.47,15.49,15.44,15.49,216728.0,14.221,14.2394,14.1934,14.2394,216728.0
2016-12-12 13:50:00,15.49,15.5,15.46,15.49,166098.0,14.2394,14.2486,14.2118,14.2394,166098.0
2016-12-12 13:55:00,15.5,15.55,15.48,15.54,200436.0,14.2486,14.2945,14.2302,14.2853,200436.0
2016-12-12 14:00:00,15.54,15.55,15.5,15.52,197805.0,14.2853,14.2945,14.2486,14.267,197805.0
2016-12-12 14:05:00,15.52,15.53,15.5,15.52,178968.0,14.267,14.2761,14.2486,14.267,178968.0
2016-12-12 14:10:00,15.52,15.54,15.49,15.54,159959.0,14.267,14.2853,14.2394,14.2853,159959.0
2016-12-12 14:15:00,15.54,15.55,15.49,15.49,130302.0,14.2853,14.2945,14.2394,14.2394,130302.0
2016-12-12 14:20:00,15.5,15.52,15.48,15.51,131449.0,14.2486,14.267,14.2302,14.2578,131449.0
2016-12-12 14:25:00,15.51,15.52,15.46,15.47,188292.0,14.2578,14.267,14.2118,14.221,188292.0
2016-12-12 14:30:00,15.47,15.5,15.46,15.5,100586.0,14.221,14.2486,14.2118,14.2486,100586.0
2016-12-12 14:35:00,15.5,15.51,15.46,15.48,161715.0,14.2486,14.2578,14.2118,14.2302,161715.0
2016-12-12 14:40:00,15.47,15.49,15.46,15.47,152839.0,14.221,14.2394,14.2118,14.221,152839.0
2016-12-12 14:45:00,15.47,15.47,15.41,15.41,304975.0,14.221,14.221,14.1658,14.1658,304975.0
2016-12-12 14:50:00,15.41,15.43,15.39,15.4,170317.0,14.1658,14.1842,14.1474,14.1566,170317.0
2016-12-12 14:55:00,15.39,15.45,15.39,15.44,166234.0,14.1474,14.2026,14.1474,14.1934,166234.0
2016-12-12 15:00:00,15.44,15.45,15.43,15.44,73426.0,14.1934,14.2026,14.1842,14.1934,73426.0
2016-12-12 15:05:00,15.44,15.44,15.38,15.38,157629.0,14.1934,14.1934,14.1383,14.1383,157629.0
2016-12-12 15:10:00,15.39,15.4,15.35,15.39,240592.0,14.1474,14.1566,14.1107,14.1474,240592.0
2016-12-12 15:15:00,15.39,15.39,15.36,15.37,148513.0,14.1474,14.1474,14.1199,14.1291,148513.0
2016-12-12 15:20:00,15.37,15.39,15.35,15.39,159767.0,14.1291,14.1474,14.1107,14.1474,159767.0
2016-12-12 15:25:00,15.39,15.39,15.35,15.36,195831.0,14.1474,14.1474,14.1107,14.1199,195831.0
2016-12-12 15:30:00,15.36,15.37,15.35,15.36,197934.0,14.1199,14.1291,14.1107,14.1199,197934.0
2016-12-12 15:35:00,15.36,15.36,15.31,15.34,371111.0,14.1199,14.1199,14.0739,14.1015,371111.0
2016-12-12 15:40:00,15.34,15.38,15.33,15.38,429784.0,14.1015,14.1383,14.0923,14.1383,429784.0
2016-12-12 15:45:00,15.38,15.4,15.37,15.4,330141.0,14.1383,14.1566,14.1291,14.1566,330141.0
2016-12-12 15:50:00,15.4,15.4,15.38,15.39,345360.0,14.1566,14.1566,14.1383,14.1474,345360.0
2016-12-12 15:55:00,15.39,15.4,15.35,15.37,1693106.0,14.1474,14.1566,14.1107,14.1291,1693106.0
2016-12-13 09:30:00,15.3,15.47,15.3,15.41,763430.0,14.0647,14.221,14.0647,14.1658,763430.0
2016-12-13 09:35:00,15.42,15.45,15.32,15.43,379376.0,14.175,14.2026,14.0831,14.1842,379376.0
2016-12-13 09:40:00,15.43,15.44,15.27,15.28,504298.0,14.1842,14.1934,14.0371,14.0463,504298.0
2016-12-13 09:45:00,15.28,15.28,15.21,15.25,616786.0,14.0463,14.0463,13.982,14.0188,616786.0
2016-12-13 09:50:00,15.25,15.25,15.16,15.16,881729.0,14.0188,14.0188,13.936,13.936,881729.0
2016-12-13 09:55:00,15.16,15.17,15.12,15.14,639411.0,13.936,13.9452,13.8992,13.9176,639411.0
2016-12-13 10:00:00,15.14,15.14,15.07,15.08,663051.0,13.9176,13.9176,13.8533,13.8625,663051.0
2016-12-13 10:05:00,15.08,15.08,15.01,15.04,591475.0,13.8625,13.8625,13.7981,13.8257,591475.0
2016-12-13 10:10:00,15.04,15.13,15.03,15.1,445331.0,13.8257,13.9084,13.8165,13.8809,445331.0
2016-12-13 10:15:00,15.1,15.11,15.01,15.02,401716.0,13.8809,13.8901,13.7981,13.8073,401716.0
2016-12-13 10:20:00,15.02,15.03,14.96,14.96,758124.0,13.8073,13.8165,13.7522,13.7522,758124.0
2016-12-13 10:25:00,14.96,14.99,14.92,14.93,473299.0,13.7522,13.7797,13.7154,13.7246,473299.0
2016-12-13 10:30:00,14.93,14.93,14.79,14.81,893106.0,13.7246,13.7246,13.5959,13.6143,893106.0
2016-12-13 10:35:00,14.81,14.87,14.79,14.8,664105.0,13.6143,13.6694,13.5959,13.6051,664105.0
2016-12-13 10:40:00,14.8,14.82,14.68,14.68,1047755.0,13.6051,13.6235,13.4948,13.4948,1047755.0
2016-12-13 10:45:00,14.68,14.71,14.59,14.6,1025204.0,13.4948,13.5223,13.412,13.4212,1025204.0
2016-12-13 10:50:00,14.61,14.61,14.55,14.56,690675.0,13.4304,13.4304,13.3753,13.3845,690675.0
2016-12-13 10:55:00,14.55,14.62,14.52,14.6,1608310.0,13.3753,13.4396,13.3477,13.4212,1608310.0
2016-12-13 11:00:00,14.61,14.64,14.57,14.64,630046.0,13.4304,13.458,13.3937,13.458,630046.0
2016-12-13 11:05:00,14.63,14.74,14.61,14.73,827789.0,13.4488,13.5499,13.4304,13.5407,827789.0
2016-12-13 11:10:00,14.72,14.73,14.66,14.67,407139.0,13.5315,13.5407,13.4764,13.4856,407139.0
2016-12-13 11:15:00,14.67,14.69,14.63,14.67,447416.0,13.4856,13.504,13.4488,13.4856,447416.0
2016-12-13 11:20:00,14.67,14.77,14.65,14.73,966470.0,13.4856,13.5775,13.4672,13.5407,966470.0
2016-12-13 11:25:00,14.73,14.83,14.71,14.77,1595440.0,13.5407,13.6327,13.5223,13.5775,1595440.0
2016-12-13 11:30:00,14.77,14.8,14.75,14.78,406910.0,13.5775,13.6051,13.5591,13.5867,406910.0
2016-12-13 11:35:00,14.78,14.8,14.75,14.77,350948.0,13.5867,13.6051,13.5591,13.5775,350948.0
2016-12-13 11:40:00,14.77,14.78,14.71,14.71,301781.0,13.5775,13.5867,13.5223,13.5223,301781.0
2016-12-13 11:45:00,14.72,14.72,14.69,14.71,270280.0,13.5315,13.5315,13.504,13.5223,270280.0
2016-12-13 11:50:00,14.71,14.74,14.7,14.72,127617.0,13.5223,13.5499,13.5132,13.5315,127617.0
2016-12-13 11:55:00,14.73,14.76,14.71,14.75,216583.0,13.5407,13.5683,13.5223,13.5591,216583.0
2016-12-13 12:00:00,14.74,14.81,14.74,14.79,247669.0,13.5499,13.6143,13.5499,13.5959,247669.0
2016-12-13 12:05:00,14.79,14.89,14.78,14.88,1284719.0,13.5959,13.6878,13.5867,13.6786,1284719.0
2016-12-13 12:10:00,14.88,14.96,14.87,14.95,371528.0,13.6786,13.7522,13.6694,13.743,371528.0
2016-12-13 12:15:00,14.95,15.05,14.94,15.03,711974.0,13.743,13.8349,13.7338,13.8165,711974.0
2016-12-13 12:20:00,15.03,15.08,15.02,15.05,340609.0,13.8165,13.8625,13.8073,13.8349,340609.0
2016-12-13 12:25:00,15.05,15.06,15.02,15.04,337440.0,13.8349,13.8441,13.8073,13.8257,337440.0
2016-12-13 12:30:00,15.04,15.07,15.01,15.07,294297.0,13.8257,13.8533,13.7981,13.8533,294297.0
2016-12-13 12:35:00,15.07,15.07,15.03,15.04,199852.0,13.8533,13.8533,13.8165,13.8257,199852.0
2016-12-13 12:40:00,15.04,15.11,15.02,15.08,249114.0,13.8257,13.8901,13.8073,13.8625,249114.0
2016-12-13 12:45:00,15.08,15.11,15.06,15.08,151843.0,13.8625,13.8901,13.8441,13.8625,151843.0
2016-12-13 12:50:00,15.08,15.12,15.08,15.11,138268.0,13.8625,13.8992,13.8625,13.8901,138268.0
2016-12-13 12:55:00,15.11,15.13,15.07,15.08,170912.0,13.8901,13.9084,13.8533,13.8625,170912.0
2016-12-13 13:00:00,15.08,15.14,15.08,15.12,205463.0,13.8625,13.9176,13.8625,13.8992,205463.0
2016-12-13 13:05:00,15.11,15.13,15.09,15.09,113855.0,13.8901,13.9084,13.8717,13.8717,113855.0
2016-12-13 13:10:00,15.09,15.12,15.08,15.12,173365.0,13.8717,13.8992,13.8625,13.8992,173365.0
2016-12-13 13:15:00,15.11,15.17,15.09,15.16,230042.0,13.8901,13.9452,13.8717,13.936,230042.0
2016-12-13 13:20:00,15.15,15.18,15.14,15.16,120843.0,13.9268,13.9544,13.9176,13.936,120843.0
2016-12-13 13:25:00,15.16,15.18,15.15,15.16,148188.0,13.936,13.9544,13.9268,13.936,148188.0
2016-12-13 13:30:00,15.16,15.16,15.09,15.11,203568.0,13.936,13.936,13.8717,13.8901,203568.0
2016-12-13 13:35:00,15.1,15.11,15.05,15.07,288104.0,13.8809,13.8901,13.8349,13.8533,288104.0
2016-12-13 13:40:00,15.06,15.11,15.04,15.08,147018.0,13.8441,13.8901,13.8257,13.8625,147018.0
2016-12-13 13:45:00,15.08,15.11,15.06,15.1,159403.0,13.8625,13.8901,13.8441,13.8809,159403.0
2016-12-13 13:50:00,15.1,15.13,15.09,15.12,129122.0,13.8809,13.9084,13.8717,13.8992,129122.0
2016-12-13 13:55:00,15.12,15.13,15.09,15.11,85372.0,13.8992,13.9084,13.8717,13.8901,85372.0
2016-12-13 14:00:00,15.11,15.11,15.05,15.06,158649.0,13.8901,13.8901,13.8349,13.8441,158649.0
2016-12-13 14:05:00,15.06,15.07,15.01,15.04,187761.0,13.8441,13.8533,13.7981,13.8257,187761.0
2016-12-13 14:10:00,15.04,15.05,14.98,15.0,196381.0,13.8257,13.8349,13.7705,13.7889,196381.0
2016-12-13 14:15:00,15.0,15.02,14.96,14.98,226412.0,13.7889,13.8073,13.7522,13.7705,226412.0
2016-12-13 14:20:00,14.98,15.01,14.95,14.97,213402.0,13.7705,13.7981,13.743,13.7614,213402.0
2016-12-13 14:25:00,14.97,15.01,14.96,14.98,202580.0,13.7614,13.7981,13.7522,13.7705,202580.0
2016-12-13 14:30:00,14.98,15.05,14.93,15.05,376966.0,13.7705,13.8349,13.7246,13.8349,376966.0
2016-12-13 14:35:00,15.05,15.06,15.02,15.03,241650.0,13.8349,13.8441,13.8073,13.8165,241650.0
2016-12-13 14:40:00,15.02,15.03,14.99,15.01,330532.0,13.8073,13.8165,13.7797,13.7981,330532.0
2016-12-13 14:45:00,15.02,15.03,14.99,15.03,289362.0,13.8073,13.8165,13.7797,13.8165,289362.0
2016-12-13 14:50:00,15.03,15.06,14.97,15.03,272212.0,13.8165,13.8441,13.7614,13.8165,272212.0
2016-12-13 14:55:00,15.03,15.05,15.0,15.01,197052.0,13.8165,13.8349,13.7889,13.7981,197052.0
2016-12-13 15:00:00,15.01,15.02,14.99,15.0,158654.0,13.7981,13.8073,13.7797,13.7889,158654.0
2016-12-13 15:05:00,14.99,15.03,14.99,15.02,144859.0,13.7797,13.8165,13.7797,13.8073,144859.0
2016-12-13 15:10:00,15.02,15.03,15.0,15.01,173472.0,13.8073,13.8165,13.7889,13.7981,173472.0
2016-12-13 15:15:00,15.01,15.04,15.0,15.02,211152.0,13.7981,13.8257,13.7889,13.8073,211152.0
2016-12-13 15:20:00,15.02,15.02,15.0,15.0,120718.0,13.8073,13.8073,13.7889,13.7889,120718.0
2016-12-13 15:25:00,15.01,15.01,14.99,15.0,183012.0,13.7981,13.7981,13.7797,13.7889,183012.0
2016-12-13 15:30:00,15.0,15.05,14.99,15.05,270183.0,13.7889,13.8349,13.7797,13.8349,270183.0
2016-12-13 15:35:00,15.05,15.08,15.03,15.04,431124.0,13.8349,13.8625,13.8165,13.8257,431124.0
2016-12-13 15:40:00,15.05,15.08,15.04,15.08,269729.0,13.8349,13.8625,13.8257,13.8625,269729.0
2016-12-13 15:45:00,15.08,15.09,15.05,15.05,413195.0,13.8625,13.8717,13.8349,13.8349,413195.0
2016-12-13 15:50:00,15.05,15.06,15.02,15.04,666479.0,13.8349,13.8441,13.8073,13.8257,666479.0
2016-12-13 15:55:00,15.04,15.04,15.02,15.04,990055.0,13.8257,13.8257,13.8073,13.8257,990055.0
2016-12-14 09:30:00,14.93,14.94,14.7,14.71,731486.0,13.7246,13.7338,13.5132,13.5223,731486.0
2016-12-14 09:35:00,14.71,14.75,14.66,14.67,838448.0,13.5223,13.5591,13.4764,13.4856,838448.0
2016-12-14 09:40:00,14.67,14.69,14.57,14.59,1657727.0,13.4856,13.504,13.3937,13.412,1657727.0
2016-12-14 09:45:00,14.59,14.67,14.56,14.67,842264.0,13.412,13.4856,13.3845,13.4856,842264.0
2016-12-14 09:50:00,14.67,14.82,14.64,14.78,683975.0,13.4856,13.6235,13.458,13.5867,683975.0
2016-12-14 09:55:00,14.78,14.79,14.67,14.68,497647.0,13.5867,13.5959,13.4856,13.4948,497647.0
2016-12-14 10:00:00,14.67,14.76,14.67,14.74,348647.0,13.4856,13.5683,13.4856,13.5499,348647.0
2016-12-14 10:05:00,14.74,14.74,14.67,14.72,267045.0,13.5499,13.5499,13.4856,13.5315,267045.0
2016-12-14 10:10:00,14.72,14.97,14.72,14.96,937635.0,13.5315,13.7614,13.5315,13.7522,937635.0
2016-12-14 10:15:00,14.96,14.98,14.89,14.93,1035569.0,13.7522,13.7705,13.6878,13.7246,1035569.0
2016-12-14 10:20:00,14.94,15.0,14.93,14.97,406237.0,13.7338,13.7889,13.7246,13.7614,406237.0
2016-12-14 10:25:00,14.97,15.0,14.93,14.99,293672.0,13.7614,13.7889,13.7246,13.7797,293672.0
2016-12-14 10:30:00,14.99,15.11,14.98,15.11,618984.0,13.7797,13.8901,13.7705,13.8901,618984.0
2016-12-14 10:35:00,15.12,15.14,15.0,15.03,550113.0,13.8992,13.9176,13.7889,13.8165,550113.0
2016-12-14 10:40:00,15.03,15.05,14.96,14.96,313820.0,13.8165,13.8349,13.7522,13.7522,313820.0
2016-12-14 10:45:00,14.96,15.03,14.96,14.96,257029.0,13.7522,13.8165,13.7522,13.7522,257029.0
2016-12-14 10:50:00,14.96,14.99,14.93,14.99,413674.0,13.7522,13.7797,13.7246,13.7797,413674.0
2016-12-14 10:55:00,14.99,15.02,14.98,14.99,157929.0,13.7797,13.8073,13.7705,13.7797,157929.0
2016-12-14 11:00:00,14.98,15.02,14.96,15.0,124925.0,13.7705,13.8073,13.7522,13.7889,124925.0
2016-12-14 11:05:00,14.99,15.01,14.97,14.97,119476.0,13.7797,13.7981,13.7614,13.7614,119476.0
2016-12-14 11:10:00,14.96,15.01,14.93,14.96,120120.0,13.7522,13.7981,13.7246,13.7522,120120.0
2016-12-14 11:15:00,14.96,15.01,14.93,14.96,153848.0,13.7522,13.7981,13.7246,13.7522,153848.0
2016-12-14 11:20:00,14.96,14.97,14.9,14.93,139470.0,13.7522,13.7614,13.697,13.7246,139470.0
2016-12-14 11:25:00,14.93,14.93,14.87,14.87,176578.0,13.7246,13.7246,13.6694,13.6694,176578.0
2016-12-14 11:30:00,14.87,14.91,14.86,14.86,124401.0,13.6694,13.7062,13.6602,13.6602,124401.0
2016-12-14 11:35:00,14.87,14.91,14.87,14.89,116181.0,13.6694,13.7062,13.6694,13.6878,116181.0
2016-12-14 11:40:00,14.89,14.91,14.86,14.9,104311.0,13.6878,13.7062,13.6602,13.697,104311.0
2016-12-14 11:45:00,14.9,14.98,14.89,14.97,188436.0,13.697,13.7705,13.6878,13.7614,188436.0
2016-12-14 11:50:00,14.97,14.99,14.97,14.99,165940.0,13.7614,13.7797,13.7614,13.7797,165940.0
2016-12-14 11:55:00,14.99,15.0,14.94,14.95,188025.0,13.7797,13.7889,13.7338,13.743,188025.0
2016-12-14 12:00:00,14.95,14.95,14.91,14.94,195317.0,13.743,13.743,13.7062,13.7338,195317.0
2016-12-14 12:05:00,14.93,14.97,14.93,14.96,174466.0,13.7246,13.7614,13.7246,13.7522,174466.0
2016-12-14 12:10:00,14.96,15.02,14.96,15.0,173020.0,13.7522,13.8073,13.7522,13.7889,173020.0
2016-12-14 12:15:00,15.0,15.02,14.98,15.01,122810.0,13.7889,13.8073,13.7705,13.7981,122810.0
2016-12-14 12:20:00,15.01,15.02,14.99,15.0,91041.0,13.7981,13.8073,13.7797,13.7889,91041.0
2016-12-14 12:25:00,15.0,15.05,15.0,15.03,185889.0,13.7889,13.8349,13.7889,13.8165,185889.0
2016-12-14 12:30:00,15.03,15.03,14.98,14.99,179538.0,13.8165,13.8165,13.7705,13.7797,179538.0
2016-12-14 12:35:00,14.99,15.02,14.99,15.01,84303.0,13.7797,13.8073,13.7797,13.7981,84303.0
2016-12-14 12:40:00,15.01,15.02,14.98,14.98,81191.0,13.7981,13.8073,13.7705,13.7705,81191.0
2016-12-14 12:45:00,14.98,15.02,14.97,15.02,88866.0,13.7705,13.8073,13.7614,13.8073,88866.0
2016-12-14 12:50:00,15.01,15.02,14.99,14.99,127634.0,13.7981,13.8073,13.7797,13.7797,127634.0
2016-12-14 12:55:00,14.99,15.01,14.97,14.99,80891.0,13.7797,13.7981,13.7614,13.7797,80891.0
2016-12-14 13:00:00,14.99,15.05,14.98,15.04,112733.0,13.7797,13.8349,13.7705,13.8257,112733.0
2016-12-14 13:05:00,15.04,15.07,15.03,15.05,132812.0,13.8257,13.8533,13.8165,13.8349,132812.0
2016-12-14 13:10:00,15.04,15.06,15.03,15.05,71006.0,13.8257,13.8441,13.8165,13.8349,71006.0
2016-12-14 13:15:00,15.05,15.09,15.04,15.08,98337.0,13.8349,13.8717,13.8257,13.8625,98337.0
2016-12-14 13:20:00,15.08,15.09,15.05,15.08,107610.0,13.8625,13.8717,13.8349,13.8625,107610.0
2016-12-14 13:25:00,15.07,15.09,15.05,15.08,131698.0,13.8533,13.8717,13.8349,13.8625,131698.0
2016-12-14 13:30:00,15.08,15.09,15.06,15.07,119555.0,13.8625,13.8717,13.8441,13.8533,119555.0
2016-12-14 13:35:00,15.06,15.09,15.04,15.06,95176.0,13.8441,13.8717,13.8257,13.8441,95176.0
2016-12-14 13:40:00,15.06,15.08,15.04,15.06,116461.0,13.8441,13.8625,13.8257,13.8441,116461.0
2016-12-14 13:45:00,15.06,15.08,15.04,15.06,124436.0,13.8441,13.8625,13.8257,13.8441,124436.0
2016-12-14 13:50:00,15.07,15.08,15.04,15.06,102857.0,13.8533,13.8625,13.8257,13.8441,102857.0
2016-12-14 13:55:00,15.06,15.1,15.02,15.03,270436.0,13.8441,13.8809,13.8073,13.8165,270436.0
2016-12-14 14:00:00,15.02,15.08,14.88,15.05,368771.0,13.8073,13.8625,13.6786,13.8349,368771.0
2016-12-14 14:05:00,15.05,15.08,14.97,15.02,276566.0,13.8349,13.8625,13.7614,13.8073,276566.0
2016-12-14 14:10:00,15.02,15.03,14.81,14.81,396168.0,13.8073,13.8165,13.6143,13.6143,396168.0
2016-12-14 14:15:00,14.82,14.85,14.72,14.84,603902.0,13.6235,13.651,13.5315,13.6419,603902.0
2016-12-14 14:20:00,14.85,14.86,14.78,14.82,409350.0,13.651,13.6602,13.5867,13.6235,409350.0
2016-12-14 14:25:00,14.82,14.83,14.72,14.73,464850.0,13.6235,13.6327,13.5315,13.5407,464850.0
2016-12-14 14:30:00,14.73,14.83,14.71,14.81,275730.0,13.5407,13.6327,13.5223,13.6143,275730.0
2016-12-14 14:35:00,14.81,14.88,14.77,14.87,201388.0,13.6143,13.6786,13.5775,13.6694,201388.0
2016-12-14 14:40:00,14.88,14.99,14.87,14.94,664668.0,13.6786,13.7797,13.6694,13.7338,664668.0
2016-12-14 14:45:00,14.94,14.95,14.87,14.89,225615.0,13.7338,13.743,13.6694,13.6878,225615.0
2016-12-14 14:50:00,14.9,14.91,14.82,14.83,195881.0,13.697,13.7062,13.6235,13.6327,195881.0
2016-12-14 14:55:00,14.82,14.82,14.71,14.71,279040.0,13.6235,13.6235,13.5223,13.5223,279040.0
2016-12-14 15:00:00,14.72,14.78,14.7,14.72,289094.0,13.5315,13.5867,13.5132,13.5315,289094.0
2016-12-14 15:05:00,14.72,14.73,14.64,14.64,347941.0,13.5315,13.5407,13.458,13.458,347941.0
2016-12-14 15:10:00,14.64,14.69,14.62,14.68,312107.0,13.458,13.504,13.4396,13.4948,312107.0
2016-12-14 15:15:00,14.68,14.68,14.61,14.68,384476.0,13.4948,13.4948,13.4304,13.4948,384476.0
2016-12-14 15:20:00,14.68,14.7,14.65,14.68,245836.0,13.4948,13.5132,13.4672,13.4948,245836.0
2016-12-14 15:25:00,14.67,14.72,14.66,14.7,708483.0,13.4856,13.5315,13.4764,13.5132,708483.0
2016-12-14 15:30:00,14.7,14.77,14.68,14.77,415129.0,13.5132,13.5775,13.4948,13.5775,415129.0
2016-12-14 15:35:00,14.77,14.81,14.75,14.77,492019.0,13.5775,13.6143,13.5591,13.5775,492019.0
2016-12-14 15:40:00,14.77,14.78,14.68,14.7,420389.0,13.5775,13.5867,13.4948,13.5132,420389.0
2016-12-14 15:45:00,14.7,14.72,14.66,14.67,373193.0,13.5132,13.5315,13.4764,13.4856,373193.0
2016-12-14 15:50:00,14.66,14.7,14.65,14.67,1123356.0,13.4764,13.5132,13.4672,13.4856,1123356.0
2016-12-14 15:55:00,14.67,14.68,14.61,14.65,1600028.0,13.4856,13.4948,13.4304,13.4672,1600028.0
2016-12-15 09:30:00,14.35,14.5,14.28,14.46,1139724.0,13.1914,13.3293,13.1271,13.2925,1139724.0
2016-12-15 09:35:00,14.46,14.5,14.41,14.49,339596.0,13.2925,13.3293,13.2466,13.3201,339596.0
2016-12-15 09:40:00,14.48,14.7,14.47,14.69,851254.0,13.3109,13.5132,13.3017,13.504,851254.0
2016-12-15 09:45:00,14.7,14.75,14.64,14.71,1102782.0,13.5132,13.5591,13.458,13.5223,1102782.0
2016-12-15 09:50:00,14.71,14.71,14.6,14.67,470808.0,13.5223,13.5223,13.4212,13.4856,470808.0
2016-12-15 09:55:00,14.67,14.67,14.55,14.66,385857.0,13.4856,13.4856,13.3753,13.4764,385857.0
2016-12-15 10:00:00,14.66,14.7,14.62,14.66,440824.0,13.4764,13.5132,13.4396,13.4764,440824.0
2016-12-15 10:05:00,14.66,14.7,14.63,14.67,298010.0,13.4764,13.5132,13.4488,13.4856,298010.0
2016-12-15 10:10:00,14.68,14.78,14.67,14.78,454746.0,13.4948,13.5867,13.4856,13.5867,454746.0
2016-12-15 10:15:00,14.78,14.8,14.67,14.68,454314.0,13.5867,13.6051,13.4856,13.4948,454314.0
2016-12-15 10:20:00,14.68,14.73,14.67,14.7,321797.0,13.4948,13.5407,13.4856,13.5132,321797.0
2016-12-15 10:25:00,14.7,14.78,14.69,14.74,445692.0,13.5132,13.5867,13.504,13.5499,445692.0
2016-12-15 10:30:00,14.75,14.87,14.74,14.86,624393.0,13.5591,13.6694,13.5499,13.6602,624393.0
2016-12-15 10:35:00,14.86,14.97,14.85,14.95,747189.0,13.6602,13.7614,13.651,13.743,747189.0
2016-12-15 10:40:00,14.95,14.96,14.84,14.88,672790.0,13.743,13.7522,13.6419,13.6786,672790.0
2016-12-15 10:45:00,14.88,14.88,14.76,14.77,577907.0,13.6786,13.6786,13.5683,13.5775,577907.0
2016-12-15 10:50:00,14.78,14.84,14.77,14.8,451237.0,13.5867,13.6419,13.5775,13.6051,451237.0
2016-12-15 10:55:00,14.81,14.81,14.78,14.79,226491.0,13.6143,13.6143,13.5867,13.5959,226491.0
2016-12-15 11:00:00,14.79,14.8,14.77,14.79,672572.0,13.5959,13.6051,13.5775,13.5959,672572.0
2016-12-15 11:05:00,14.79,14.88,14.79,14.88,453665.0,13.5959,13.6786,13.5959,13.6786,453665.0
2016-12-15 11:10:00,14.88,14.95,14.87,14.9,464866.0,13.6786,13.743,13.6694,13.697,464866.0
2016-12-15 11:15:00,14.9,14.92,14.88,14.91,451240.0,13.697,13.7154,13.6786,13.7062,451240.0
2016-12-15 11:20:00,14.91,14.94,14.87,14.88,338403.0,13.7062,13.7338,13.6694,13.6786,338403.0
2016-12-15 11:25:00,14.88,14.88,14.78,14.79,334457.0,13.6786,13.6786,13.5867,13.5959,334457.0
2016-12-15 11:30:00,14.79,14.79,14.76,14.78,235136.0,13.5959,13.5959,13.5683,13.5867,235136.0
2016-12-15 11:35:00,14.79,14.79,14.73,14.74,317106.0,13.5959,13.5959,13.5407,13.5499,317106.0
2016-12-15 11:40:00,14.75,14.76,14.67,14.68,421797.0,13.5591,13.5683,13.4856,13.4948,421797.0
2016-12-15 11:45:00,14.67,14.74,14.65,14.71,508688.0,13.4856,13.5499,13.4672,13.5223,508688.0
2016-12-15 11:50:00,14.71,14.73,14.67,14.68,277373.0,13.5223,13.5407,13.4856,13.4948,277373.0
2016-12-15 11:55:00,14.67,14.73,14.66,14.7,246057.0,13.4856,13.5407,13.4764,13.5132,246057.0
2016-12-15 12:00:00,14.69,14.72,14.69,14.71,262548.0,13.504,13.5315,13.504,13.5223,262548.0
2016-12-15 12:05:00,14.72,14.75,14.71,14.75,214137.0,13.5315,13.5591,13.5223,13.5591,214137.0
2016-12-15 12:10:00,14.74,14.76,14.72,14.74,217478.0,13.5499,13.5683,13.5315,13.5499,217478.0
2016-12-15 12:15:00,14.74,14.8,14.71,14.79,171585.0,13.5499,13.6051,13.5223,13.5959,171585.0
2016-12-15 12:20:00,14.79,14.8,14.72,14.73,176681.0,13.5959,13.6051,13.5315,13.5407,176681.0
2016-12-15 12:25:00,14.73,14.75,14.71,14.72,154368.0,13.5407,13.5591,13.5223,13.5315,154368.0
2016-12-15 12:30:00,14.72,14.72,14.66,14.66,99391.0,13.5315,13.5315,13.4764,13.4764,99391.0
2016-12-15 12:35:00,14.67,14.68,14.62,14.63,205157.0,13.4856,13.4948,13.4396,13.4488,205157.0
2016-12-15 12:40:00,14.63,14.71,14.63,14.71,216836.0,13.4488,13.5223,13.4488,13.5223,216836.0
2016-12-15 12:45:00,14.7,14.72,14.67,14.69,147615.0,13.5132,13.5315,13.4856,13.504,147615.0
2016-12-15 12:50:00,14.7,14.7,14.67,14.68,86184.0,13.5132,13.5132,13.4856,13.4948,86184.0
2016-12-15 12:55:00,14.69,14.71,14.64,14.65,312275.0,13.504,13.5223,13.458,13.4672,312275.0
2016-12-15 13:00:00,14.66,14.71,14.65,14.71,206677.0,13.4764,13.5223,13.4672,13.5223,206677.0
2016-12-15 13:05:00,14.7,14.75,14.7,14.72,200442.0,13.5132,13.5591,13.5132,13.5315,200442.0
2016-12-15 13:10:00,14.73,14.75,14.7,14.72,127697.0,13.5407,13.5591,13.5132,13.5315,127697.0
2016-12-15 13:15:00,14.72,14.74,14.72,14.73,147996.0,13.5315,13.5499,13.5315,13.5407,147996.0
2016-12-15 13:20:00,14.73,14.73,14.7,14.73,125673.0,13.5407,13.5407,13.5132,13.5407,125673.0
2016-12-15 13:25:00,14.73,14.74,14.71,14.71,160860.0,13.5407,13.5499,13.5223,13.5223,160860.0
2016-12-15 13:30:00,14.72,14.75,14.71,14.73,131182.0,13.5315,13.5591,13.5223,13.5407,131182.0
2016-12-15 13:35:00,14.73,14.75,14.71,14.73,156819.0,13.5407,13.5591,13.5223,13.5407,156819.0
2016-12-15 13:40:00,14.73,14.73,14.71,14.71,59045.0,13.5407,13.5407,13.5223,13.5223,59045.0
2016-12-15 13:45:00,14.71,14.72,14.64,14.66,185884.0,13.5223,13.5315,13.458,13.4764,185884.0
2016-12-15 13:50:00,14.66,14.69,14.62,14.64,191615.0,13.4764,13.504,13.4396,13.458,191615.0
2016-12-15 13:55:00,14.63,14.65,14.62,14.64,156738.0,13.4488,13.4672,13.4396,13.458,156738.0
2016-12-15 14:00:00,14.63,14.65,14.6,14.65,212971.0,13.4488,13.4672,13.4212,13.4672,212971.0
2016-12-15 14:05:00,14.65,14.65,14.61,14.61,156096.0,13.4672,13.4672,13.4304,13.4304,156096.0
2016-12-15 14:10:00,14.62,14.63,14.59,14.62,155053.0,13.4396,13.4488,13.412,13.4396,155053.0
2016-12-15 14:15:00,14.62,14.62,14.57,14.57,175800.0,13.4396,13.4396,13.3937,13.3937,175800.0
2016-12-15 14:20:00,14.58,14.59,14.53,14.55,351056.0,13.4028,13.412,13.3569,13.3753,351056.0
2016-12-15 14:25:00,14.54,14.61,14.54,14.61,242178.0,13.3661,13.4304,13.3661,13.4304,242178.0
2016-12-15 14:30:00,14.61,14.62,14.59,14.61,228817.0,13.4304,13.4396,13.412,13.4304,228817.0
2016-12-15 14:35:00,14.61,14.64,14.58,14.64,212650.0,13.4304,13.458,13.4028,13.458,212650.0
2016-12-15 14:40:00,14.64,14.64,14.61,14.61,181883.0,13.458,13.458,13.4304,13.4304,181883.0
2016-12-15 14:45:00,14.61,14.63,14.6,14.61,268938.0,13.4304,13.4488,13.4212,13.4304,268938.0
2016-12-15 14:50:00,14.61,14.63,14.57,14.58,185027.0,13.4304,13.4488,13.3937,13.4028,185027.0
2016-12-15 14:55:00,14.59,14.61,14.58,14.6,130644.0,13.412,13.4304,13.4028,13.4212,130644.0
2016-12-15 15:00:00,14.6,14.61,14.57,14.6,243653.0,13.4212,13.4304,13.3937,13.4212,243653.0
2016-12-15 15:05:00,14.6,14.6,14.56,14.56,193138.0,13.4212,13.4212,13.3845,13.3845,193138.0
2016-12-15 15:10:00,14.56,14.59,14.55,14.58,289234.0,13.3845,13.412,13.3753,13.4028,289234.0
2016-12-15 15:15:00,14.58,14.58,14.57,14.58,86422.0,13.4028,13.4028,13.3937,13.4028,86422.0
2016-12-15 15:20:00,14.58,14.6,14.57,14.6,192675.0,13.4028,13.4212,13.3937,13.4212,192675.0
2016-12-15 15:25:00,14.6,14.63,14.59,14.6,279322.0,13.4212,13.4488,13.412,13.4212,279322.0
2016-12-15 15:30:00,14.6,14.63,14.57,14.57,323882.0,13.4212,13.4488,13.3937,13.3937,323882.0
2016-12-15 15:35:00,14.57,14.58,14.53,14.55,553566.0,13.3937,13.4028,13.3569,13.3753,553566.0
2016-12-15 15:40:00,14.55,14.57,14.53,14.54,727213.0,13.3753,13.3937,13.3569,13.3661,727213.0
2016-12-15 15:45:00,14.54,14.55,14.51,14.51,599322.0,13.3661,13.3753,13.3385,13.3385,599322.0
2016-12-15 15:50:00,14.52,14.6,14.51,14.6,619543.0,13.3477,13.4212,13.3385,13.4212,619543.0
2016-12-15 15:55:00,14.6,14.63,14.57,14.61,1883574.0,13.4212,13.4488,13.3937,13.4304,1883574.0
2016-12-16 09:30:00,14.44,14.56,14.33,14.42,2419685.0,13.2741,13.3845,13.173,13.2558,2419685.0
2016-12-16 09:35:00,14.43,14.44,14.18,14.2,1124276.0,13.265,13.2741,13.0351,13.0535,1124276.0
2016-12-16 09:40:00,14.2,14.26,14.18,14.24,686196.0,13.0535,13.1087,13.0351,13.0903,686196.0
2016-12-16 09:45:00,14.24,14.37,14.24,14.25,575835.0,13.0903,13.2098,13.0903,13.0995,575835.0
2016-12-16 09:50:00,14.24,14.28,14.2,14.22,443338.0,13.0903,13.1271,13.0535,13.0719,443338.0
2016-12-16 09:55:00,14.23,14.29,14.15,14.28,741997.0,13.0811,13.1363,13.0076,13.1271,741997.0
2016-12-16 10:00:00,14.27,14.34,14.25,14.26,1108009.0,13.1179,13.1822,13.0995,13.1087,1108009.0
2016-12-16 10:05:00,14.27,14.29,14.22,14.26,891190.0,13.1179,13.1363,13.0719,13.1087,891190.0
2016-12-16 10:10:00,14.26,14.36,14.25,14.31,514681.0,13.1087,13.2006,13.0995,13.1546,514681.0
2016-12-16 10:15:00,14.31,14.33,14.28,14.3,238194.0,13.1546,13.173,13.1271,13.1455,238194.0
2016-12-16 10:20:00,14.29,14.3,14.22,14.23,699988.0,13.1363,13.1455,13.0719,13.0811,699988.0
2016-12-16 10:25:00,14.23,14.24,14.19,14.2,462946.0,13.0811,13.0903,13.0443,13.0535,462946.0
2016-12-16 10:30:00,14.21,14.22,14.15,14.15,518046.0,13.0627,13.0719,13.0076,13.0076,518046.0
2016-12-16 10:35:00,14.16,14.21,14.14,14.2,539160.0,13.0168,13.0627,12.9984,13.0535,539160.0
2016-12-16 10:40:00,14.2,14.21,14.16,14.19,305551.0,13.0535,13.0627,13.0168,13.0443,305551.0
2016-12-16 10:45:00,14.19,14.21,14.16,14.16,222718.0,13.0443,13.0627,13.0168,13.0168,222718.0
2016-12-16 10:50:00,14.17,14.17,14.11,14.11,315391.0,13.0259,13.0259,12.9708,12.9708,315391.0
2016-12-16 10:55:00,14.11,14.12,14.07,14.08,419311.0,12.9708,12.98,12.934,12.9432,419311.0
2016-12-16 11:00:00,14.09,14.09,14.03,14.03,519782.0,12.9524,12.9524,12.8973,12.8973,519782.0
2016-12-16 11:05:00,14.04,14.08,14.03,14.07,323695.0,12.9064,12.9432,12.8973,12.934,323695.0
2016-12-16 11:10:00,14.07,14.16,14.07,14.16,404311.0,12.934,13.0168,12.934,13.0168,404311.0
2016-12-16 11:15:00,14.15,14.17,14.09,14.1,518645.0,13.0076,13.0259,12.9524,12.9616,518645.0
2016-12-16 11:20:00,14.1,14.14,14.09,14.13,343546.0,12.9616,12.9984,12.9524,12.9892,343546.0
2016-12-16 11:25:00,14.13,14.18,14.12,14.13,326522.0,12.9892,13.0351,12.98,12.9892,326522.0
2016-12-16 11:30:00,14.13,14.13,14.09,14.12,242016.0,12.9892,12.9892,12.9524,12.98,242016.0
2016-12-16 11:35:00,14.12,14.15,14.1,14.15,340037.0,12.98,13.0076,12.9616,13.0076,340037.0
2016-12-16 11:40:00,14.16,14.18,14.14,14.15,234770.0,13.0168,13.0351,12.9984,13.0076,234770.0
2016-12-16 11:45:00,14.14,14.21,14.14,14.19,321807.0,12.9984,13.0627,12.9984,13.0443,321807.0
2016-12-16 11:50:00,14.19,14.2,14.15,14.16,225579.0,13.0443,13.0535,13.0076,13.0168,225579.0
2016-12-16 11:55:00,14.16,14.21,14.14,14.19,310569.0,13.0168,13.0627,12.9984,13.0443,310569.0
2016-12-16 12:00:00,14.19,14.2,14.15,14.16,204598.0,13.0443,13.0535,13.0076,13.0168,204598.0
2016-12-16 12:05:00,14.17,14.2,14.16,14.18,169504.0,13.0259,13.0535,13.0168,13.0351,169504.0
2016-12-16 12:10:00,14.18,14.19,14.15,14.15,164052.0,13.0351,13.0443,13.0076,13.0076,164052.0
2016-12-16 12:15:00,14.16,14.16,14.09,14.1,326333.0,13.0168,13.0168,12.9524,12.9616,326333.0
2016-12-16 12:20:00,14.1,14.12,14.05,14.07,265612.0,12.9616,12.98,12.9156,12.934,265612.0
2016-12-16 12:25:00,14.07,14.11,14.05,14.06,274666.0,12.934,12.9708,12.9156,12.9248,274666.0
2016-12-16 12:30:00,14.07,14.1,14.06,14.09,223993.0,12.934,12.9616,12.9248,12.9524,223993.0
2016-12-16 12:35:00,14.09,14.09,14.04,14.05,307502.0,12.9524,12.9524,12.9064,12.9156,307502.0
2016-12-16 12:40:00,14.05,14.07,14.04,14.07,317928.0,12.9156,12.934,12.9064,12.934,317928.0
2016-12-16 12:45:00,14.07,14.07,14.04,14.06,248222.0,12.934,12.934,12.9064,12.9248,248222.0
2016-12-16 12:50:00,14.06,14.06,13.99,14.02,1075371.0,12.9248,12.9248,12.8605,12.8881,1075371.0
2016-12-16 12:55:00,14.02,14.05,13.99,14.02,484302.0,12.8881,12.9156,12.8605,12.8881,484302.0
2016-12-16 13:00:00,14.02,14.05,14.0,14.02,326880.0,12.8881,12.9156,12.8697,12.8881,326880.0
2016-12-16 13:05:00,14.01,14.02,13.99,14.01,346358.0,12.8789,12.8881,12.8605,12.8789,346358.0
2016-12-16 13:10:00,14.01,14.01,13.94,13.96,672574.0,12.8789,12.8789,12.8145,12.8329,672574.0
2016-12-16 13:15:00,13.95,13.98,13.94,13.96,585692.0,12.8237,12.8513,12.8145,12.8329,585692.0
2016-12-16 13:20:00,13.96,14.01,13.95,14.01,411103.0,12.8329,12.8789,12.8237,12.8789,411103.0
2016-12-16 13:25:00,14.01,14.02,13.99,14.0,425600.0,12.8789,12.8881,12.8605,12.8697,425600.0
2016-12-16 13:30:00,13.99,14.05,13.99,14.03,282263.0,12.8605,12.9156,12.8605,12.8973,282263.0
2016-12-16 13:35:00,14.02,14.06,14.01,14.04,194572.0,12.8881,12.9248,12.8789,12.9064,194572.0
2016-12-16 13:40:00,14.05,14.11,14.04,14.09,645185.0,12.9156,12.9708,12.9064,12.9524,645185.0
2016-12-16 13:45:00,14.09,14.09,14.05,14.05,313342.0,12.9524,12.9524,12.9156,12.9156,313342.0
2016-12-16 13:50:00,14.06,14.08,14.05,14.06,209044.0,12.9248,12.9432,12.9156,12.9248,209044.0
2016-12-16 13:55:00,14.07,14.09,14.06,14.07,135863.0,12.934,12.9524,12.9248,12.934,135863.0
2016-12-16 14:00:00,14.08,14.08,14.03,14.04,230679.0,12.9432,12.9432,12.8973,12.9064,230679.0
2016-12-16 14:05:00,14.04,14.08,14.01,14.08,375002.0,12.9064,12.9432,12.8789,12.9432,375002.0
2016-12-16 14:10:00,14.08,14.08,14.04,14.07,265303.0,12.9432,12.9432,12.9064,12.934,265303.0
2016-12-16 14:15:00,14.07,14.08,14.04,14.05,331541.0,12.934,12.9432,12.9064,12.9156,331541.0
2016-12-16 14:20:00,14.04,14.05,14.01,14.02,276433.0,12.9064,12.9156,12.8789,12.8881,276433.0
2016-12-16 14:25:00,14.02,14.04,14.0,14.03,230837.0,12.8881,12.9064,12.8697,12.8973,230837.0
2016-12-16 14:30:00,14.03,14.03,13.99,14.0,256439.0,12.8973,12.8973,12.8605,12.8697,256439.0
2016-12-16 14:35:00,14.0,14.01,13.96,13.99,342190.0,12.8697,12.8789,12.8329,12.8605,342190.0
2016-12-16 14:40:00,13.99,14.02,13.98,14.02,150153.0,12.8605,12.8881,12.8513,12.8881,150153.0
2016-12-16 14:45:00,14.02,14.05,14.01,14.01,291336.0,12.8881,12.9156,12.8789,12.8789,291336.0
2016-12-16 14:50:00,14.02,14.02,13.97,14.01,330844.0,12.8881,12.8881,12.8421,12.8789,330844.0
2016-12-16 14:55:00,14.02,14.04,13.98,13.99,270284.0,12.8881,12.9064,12.8513,12.8605,270284.0
2016-12-16 15:00:00,13.99,14.02,13.98,14.0,504274.0,12.8605,12.8881,12.8513,12.8697,504274.0
2016-12-16 15:05:00,14.01,14.03,14.0,14.02,338415.0,12.8789,12.8973,12.8697,12.8881,338415.0
2016-12-16 15:10:00,14.02,14.02,14.0,14.0,268497.0,12.8881,12.8881,12.8697,12.8697,268497.0
2016-12-16 15:15:00,14.01,14.02,13.99,14.02,412484.0,12.8789,12.8881,12.8605,12.8881,412484.0
2016-12-16 15:20:00,14.02,14.03,13.98,13.99,376198.0,12.8881,12.8973,12.8513,12.8605,376198.0
2016-12-16 15:25:00,14.0,14.0,13.97,13.97,261391.0,12.8697,12.8697,12.8421,12.8421,261391.0
2016-12-16 15:30:00,13.97,13.99,13.97,13.98,393546.0,12.8421,12.8605,12.8421,12.8513,393546.0
2016-12-16 15:35:00,13.98,13.98,13.96,13.96,545024.0,12.8513,12.8513,12.8329,12.8329,545024.0
2016-12-16 15:40:00,13.96,13.98,13.93,13.95,1045526.0,12.8329,12.8513,12.8053,12.8237,1045526.0
2016-12-16 15:45:00,13.95,14.0,13.93,14.0,1254892.0,12.8237,12.8697,12.8053,12.8697,1254892.0
2016-12-16 15:50:00,14.0,14.01,13.97,13.98,1458169.0,12.8697,12.8789,12.8421,12.8513,1458169.0
2016-12-16 15:55:00,13.98,13.98,13.84,13.87,4439773.0,12.8513,12.8513,12.7226,12.7502,4439773.0
2016-12-19 09:30:00,13.6,13.62,13.44,13.55,2340864.0,12.502,12.5204,12.3549,12.456,2340864.0
2016-12-19 09:35:00,13.55,13.73,13.53,13.73,994651.0,12.456,12.6215,12.4376,12.6215,994651.0
2016-12-19 09:40:00,13.73,13.74,13.62,13.68,512321.0,12.6215,12.6307,12.5204,12.5755,512321.0
2016-12-19 09:45:00,13.68,13.7,13.57,13.64,531795.0,12.5755,12.5939,12.4744,12.5387,531795.0
2016-12-19 09:50:00,13.63,13.67,13.62,13.65,445443.0,12.5295,12.5663,12.5204,12.5479,445443.0
2016-12-19 09:55:00,13.66,13.67,13.49,13.51,918058.0,12.5571,12.5663,12.4008,12.4192,918058.0
2016-12-19 10:00:00,13.51,13.53,13.49,13.52,744086.0,12.4192,12.4376,12.4008,12.4284,744086.0
2016-12-19 10:05:00,13.51,13.59,13.5,13.52,514508.0,12.4192,12.4928,12.41,12.4284,514508.0
2016-12-19 10:10:00,13.52,13.59,13.51,13.55,661387.0,12.4284,12.4928,12.4192,12.456,661387.0
2016-12-19 10:15:00,13.54,13.59,13.54,13.55,426735.0,12.4468,12.4928,12.4468,12.456,426735.0
2016-12-19 10:20:00,13.54,13.6,13.5,13.54,484920.0,12.4468,12.502,12.41,12.4468,484920.0
2016-12-19 10:25:00,13.55,13.56,13.49,13.54,622254.0,12.456,12.4652,12.4008,12.4468,622254.0
2016-12-19 10:30:00,13.55,13.59,13.52,13.54,385977.0,12.456,12.4928,12.4284,12.4468,385977.0
2016-12-19 10:35:00,13.54,13.55,13.5,13.52,716380.0,12.4468,12.456,12.41,12.4284,716380.0
2016-12-19 10:40:00,13.51,13.52,13.46,13.5,674472.0,12.4192,12.4284,12.3733,12.41,674472.0
2016-12-19 10:45:00,13.5,13.5,13.46,13.48,421221.0,12.41,12.41,12.3733,12.3917,421221.0
2016-12-19 10:50:00,13.48,13.48,13.34,13.35,1074710.0,12.3917,12.3917,12.263,12.2722,1074710.0
2016-12-19 10:55:00,13.35,13.37,13.3,13.31,948797.0,12.2722,12.2905,12.2262,12.2354,948797.0
2016-12-19 11:00:00,13.31,13.36,13.26,13.33,1003164.0,12.2354,12.2813,12.1894,12.2538,1003164.0
2016-12-19 11:05:00,13.33,13.45,13.32,13.43,918470.0,12.2538,12.3641,12.2446,12.3457,918470.0
2016-12-19 11:10:00,13.44,13.48,13.37,13.38,527037.0,12.3549,12.3917,12.2905,12.2997,527037.0
2016-12-19 11:15:00,13.38,13.42,13.37,13.39,347098.0,12.2997,12.3365,12.2905,12.3089,347098.0
2016-12-19 11:20:00,13.39,13.4,13.33,13.36,439906.0,12.3089,12.3181,12.2538,12.2813,439906.0
2016-12-19 11:25:00,13.35,13.39,13.33,13.38,535378.0,12.2722,12.3089,12.2538,12.2997,535378.0
2016-12-19 11:30:00,13.37,13.4,13.35,13.36,327970.0,12.2905,12.3181,12.2722,12.2813,327970.0
2016-12-19 11:35:00,13.36,13.4,13.34,13.4,409471.0,12.2813,12.3181,12.263,12.3181,409471.0
2016-12-19 11:40:00,13.4,13.44,13.39,13.4,465712.0,12.3181,12.3549,12.3089,12.3181,465712.0
2016-12-19 11:45:00,13.4,13.42,13.37,13.4,331956.0,12.3181,12.3365,12.2905,12.3181,331956.0
2016-12-19 11:50:00,13.39,13.43,13.38,13.43,383870.0,12.3089,12.3457,12.2997,12.3457,383870.0
2016-12-19 11:55:00,13.43,13.45,13.37,13.4,498903.0,12.3457,12.3641,12.2905,12.3181,498903.0
2016-12-19 12:00:00,13.4,13.4,13.35,13.36,304542.0,12.3181,12.3181,12.2722,12.2813,304542.0
2016-12-19 12:05:00,13.36,13.41,13.36,13.4,353308.0,12.2813,12.3273,12.2813,12.3181,353308.0
2016-12-19 12:10:00,13.4,13.42,13.38,13.42,165478.0,12.3181,12.3365,12.2997,12.3365,165478.0
2016-12-19 12:15:00,13.42,13.44,13.4,13.41,278687.0,12.3365,12.3549,12.3181,12.3273,278687.0
2016-12-19 12:20:00,13.4,13.46,13.39,13.45,458273.0,12.3181,12.3733,12.3089,12.3641,458273.0
2016-12-19 12:25:00,13.45,13.46,13.43,13.45,220505.0,12.3641,12.3733,12.3457,12.3641,220505.0
2016-12-19 12:30:00,13.45,13.46,13.44,13.45,141526.0,12.3641,12.3733,12.3549,12.3641,141526.0
2016-12-19 12:35:00,13.45,13.46,13.41,13.45,220025.0,12.3641,12.3733,12.3273,12.3641,220025.0
2016-12-19 12:40:00,13.45,13.49,13.44,13.49,205703.0,12.3641,12.4008,12.3549,12.4008,205703.0
2016-12-19 12:45:00,13.49,13.5,13.45,13.5,395915.0,12.4008,12.41,12.3641,12.41,395915.0
2016-12-19 12:50:00,13.5,13.5,13.46,13.48,321406.0,12.41,12.41,12.3733,12.3917,321406.0
2016-12-19 12:55:00,13.48,13.53,13.46,13.53,367375.0,12.3917,12.4376,12.3733,12.4376,367375.0
2016-12-19 13:00:00,13.53,13.58,13.51,13.54,543002.0,12.4376,12.4836,12.4192,12.4468,543002.0
2016-12-19 13:05:00,13.54,13.56,13.53,13.56,298650.0,12.4468,12.4652,12.4376,12.4652,298650.0
2016-12-19 13:10:00,13.56,13.59,13.55,13.59,264337.0,12.4652,12.4928,12.456,12.4928,264337.0
2016-12-19 13:15:00,13.59,13.59,13.54,13.54,300110.0,12.4928,12.4928,12.4468,12.4468,300110.0
2016-12-19 13:20:00,13.54,13.55,13.5,13.51,338795.0,12.4468,12.456,12.41,12.4192,338795.0
2016-12-19 13:25:00,13.51,13.57,13.5,13.57,146130.0,12.4192,12.4744,12.41,12.4744,146130.0
2016-12-19 13:30:00,13.57,13.58,13.49,13.52,376959.0,12.4744,12.4836,12.4008,12.4284,376959.0
2016-12-19 13:35:00,13.51,13.51,13.47,13.48,200179.0,12.4192,12.4192,12.3825,12.3917,200179.0
2016-12-19 13:40:00,13.48,13.48,13.43,13.46,628878.0,12.3917,12.3917,12.3457,12.3733,628878.0
2016-12-19 13:45:00,13.45,13.47,13.43,13.47,402056.0,12.3641,12.3825,12.3457,12.3825,402056.0
2016-12-19 13:50:00,13.46,13.49,13.45,13.48,178165.0,12.3733,12.4008,12.3641,12.3917,178165.0
2016-12-19 13:55:00,13.48,13.5,13.46,13.5,211060.0,12.3917,12.41,12.3733,12.41,211060.0
2016-12-19 14:00:00,13.49,13.5,13.44,13.45,175403.0,12.4008,12.41,12.3549,12.3641,175403.0
2016-12-19 14:05:00,13.45,13.47,13.43,13.46,321144.0,12.3641,12.3825,12.3457,12.3733,321144.0
2016-12-19 14:10:00,13.45,13.48,13.45,13.46,188789.0,12.3641,12.3917,12.3641,12.3733,188789.0
2016-12-19 14:15:00,13.47,13.53,13.46,13.52,339304.0,12.3825,12.4376,12.3733,12.4284,339304.0
2016-12-19 14:20:00,13.52,13.53,13.5,13.51,236264.0,12.4284,12.4376,12.41,12.4192,236264.0
2016-12-19 14:25:00,13.51,13.52,13.47,13.48,316190.0,12.4192,12.4284,12.3825,12.3917,316190.0
2016-12-19 14:30:00,13.48,13.49,13.45,13.46,421873.0,12.3917,12.4008,12.3641,12.3733,421873.0
2016-12-19 14:35:00,13.45,13.5,13.44,13.46,257840.0,12.3641,12.41,12.3549,12.3733,257840.0
2016-12-19 14:40:00,13.46,13.46,13.44,13.46,135920.0,12.3733,12.3733,12.3549,12.3733,135920.0
2016-12-19 14:45:00,13.46,13.48,13.44,13.47,214557.0,12.3733,12.3917,12.3549,12.3825,214557.0
2016-12-19 14:50:00,13.47,13.47,13.46,13.47,81668.0,12.3825,12.3825,12.3733,12.3825,81668.0
2016-12-19 14:55:00,13.46,13.47,13.44,13.46,302765.0,12.3733,12.3825,12.3549,12.3733,302765.0
2016-12-19 15:00:00,13.46,13.47,13.43,13.46,445657.0,12.3733,12.3825,12.3457,12.3733,445657.0
2016-12-19 15:05:00,13.47,13.47,13.44,13.46,257406.0,12.3825,12.3825,12.3549,12.3733,257406.0
2016-12-19 15:10:00,13.46,13.47,13.45,13.46,127495.0,12.3733,12.3825,12.3641,12.3733,127495.0
2016-12-19 15:15:00,13.46,13.48,13.44,13.45,403852.0,12.3733,12.3917,12.3549,12.3641,403852.0
2016-12-19 15:20:00,13.45,13.5,13.44,13.5,216059.0,12.3641,12.41,12.3549,12.41,216059.0
2016-12-19 15:25:00,13.5,13.51,13.47,13.49,331331.0,12.41,12.4192,12.3825,12.4008,331331.0
2016-12-19 15:30:00,13.49,13.49,13.46,13.46,316069.0,12.4008,12.4008,12.3733,12.3733,316069.0
2016-12-19 15:35:00,13.46,13.52,13.46,13.52,373329.0,12.3733,12.4284,12.3733,12.4284,373329.0
2016-12-19 15:40:00,13.52,13.52,13.49,13.51,329430.0,12.4284,12.4284,12.4008,12.4192,329430.0
2016-12-19 15:45:00,13.51,13.54,13.5,13.54,647859.0,12.4192,12.4468,12.41,12.4468,647859.0
2016-12-19 15:50:00,13.54,13.57,13.52,13.56,762396.0,12.4468,12.4744,12.4284,12.4652,762396.0
2016-12-19 15:55:00,13.56,13.57,13.52,13.55,1528979.0,12.4652,12.4744,12.4284,12.456,1528979.0
2016-12-20 09:30:00,13.57,13.84,13.57,13.84,979142.0,12.4744,12.7226,12.4744,12.7226,979142.0
2016-12-20 09:35:00,13.83,13.92,13.82,13.89,601844.0,12.7134,12.7961,12.7042,12.7686,601844.0
2016-12-20 09:40:00,13.9,13.91,13.81,13.84,542244.0,12.7777,12.7869,12.695,12.7226,542244.0
2016-12-20 09:45:00,13.84,13.88,13.81,13.83,425978.0,12.7226,12.7594,12.695,12.7134,425978.0
2016-12-20 09:50:00,13.83,13.92,13.82,13.87,494174.0,12.7134,12.7961,12.7042,12.7502,494174.0
2016-12-20 09:55:00,13.88,13.94,13.87,13.94,375317.0,12.7594,12.8145,12.7502,12.8145,375317.0
2016-12-20 10:00:00,13.94,13.99,13.93,13.96,371060.0,12.8145,12.8605,12.8053,12.8329,371060.0
2016-12-20 10:05:00,13.96,14.05,13.95,14.0,636680.0,12.8329,12.9156,12.8237,12.8697,636680.0
2016-12-20 10:10:00,13.99,14.03,13.96,13.96,350264.0,12.8605,12.8973,12.8329,12.8329,350264.0
2016-12-20 10:15:00,13.96,14.02,13.95,13.97,345187.0,12.8329,12.8881,12.8237,12.8421,345187.0
2016-12-20 10:20:00,13.97,13.99,13.93,13.95,551012.0,12.8421,12.8605,12.8053,12.8237,551012.0
2016-12-20 10:25:00,13.95,13.98,13.92,13.96,191593.0,12.8237,12.8513,12.7961,12.8329,191593.0
2016-12-20 10:30:00,13.96,14.0,13.93,13.93,220170.0,12.8329,12.8697,12.8053,12.8053,220170.0
2016-12-20 10:35:00,13.94,13.97,13.91,13.95,154545.0,12.8145,12.8421,12.7869,12.8237,154545.0
2016-12-20 10:40:00,13.95,13.98,13.94,13.96,133546.0,12.8237,12.8513,12.8145,12.8329,133546.0
2016-12-20 10:45:00,13.96,13.98,13.93,13.98,304611.0,12.8329,12.8513,12.8053,12.8513,304611.0
2016-12-20 10:50:00,13.98,13.98,13.92,13.96,174978.0,12.8513,12.8513,12.7961,12.8329,174978.0
2016-12-20 10:55:00,13.96,13.97,13.89,13.91,288956.0,12.8329,12.8421,12.7686,12.7869,288956.0
2016-12-20 11:00:00,13.9,13.91,13.85,13.9,194174.0,12.7777,12.7869,12.7318,12.7777,194174.0
2016-12-20 11:05:00,13.9,13.93,13.88,13.89,261984.0,12.7777,12.8053,12.7594,12.7686,261984.0
2016-12-20 11:10:00,13.88,13.93,13.88,13.93,148214.0,12.7594,12.8053,12.7594,12.8053,148214.0
2016-12-20 11:15:00,13.93,13.95,13.91,13.95,216702.0,12.8053,12.8237,12.7869,12.8237,216702.0
2016-12-20 11:20:00,13.95,13.97,13.91,13.95,341001.0,12.8237,12.8421,12.7869,12.8237,341001.0
2016-12-20 11:25:00,13.95,14.0,13.95,13.97,255378.0,12.8237,12.8697,12.8237,12.8421,255378.0
2016-12-20 11:30:00,13.97,13.99,13.94,13.99,233813.0,12.8421,12.8605,12.8145,12.8605,233813.0
2016-12-20 11:35:00,13.99,14.03,13.97,14.02,382977.0,12.8605,12.8973,12.8421,12.8881,382977.0
2016-12-20 11:40:00,14.02,14.02,13.95,13.98,196383.0,12.8881,12.8881,12.8237,12.8513,196383.0
2016-12-20 11:45:00,13.98,13.98,13.94,13.98,211535.0,12.8513,12.8513,12.8145,12.8513,211535.0
2016-12-20 11:50:00,13.98,14.0,13.94,13.95,218676.0,12.8513,12.8697,12.8145,12.8237,218676.0
2016-12-20 11:55:00,13.95,13.99,13.94,13.98,222396.0,12.8237,12.8605,12.8145,12.8513,222396.0
2016-12-20 12:00:00,13.98,13.99,13.95,13.99,217201.0,12.8513,12.8605,12.8237,12.8605,217201.0
2016-12-20 12:05:00,13.99,14.02,13.97,13.98,259558.0,12.8605,12.8881,12.8421,12.8513,259558.0
2016-12-20 12:10:00,13.97,14.0,13.96,13.99,180795.0,12.8421,12.8697,12.8329,12.8605,180795.0
2016-12-20 12:15:00,13.99,14.04,13.98,14.04,248543.0,12.8605,12.9064,12.8513,12.9064,248543.0
2016-12-20 12:20:00,14.04,14.07,14.01,14.06,344569.0,12.9064,12.934,12.8789,12.9248,344569.0
2016-12-20 12:25:00,14.06,14.07,14.0,14.02,223284.0,12.9248,12.934,12.8697,12.8881,223284.0
2016-12-20 12:30:00,14.02,14.04,14.0,14.04,126722.0,12.8881,12.9064,12.8697,12.9064,126722.0
2016-12-20 12:35:00,14.04,14.07,14.04,14.06,354479.0,12.9064,12.934,12.9064,12.9248,354479.0
2016-12-20 12:40:00,14.07,14.07,14.04,14.06,170267.0,12.934,12.934,12.9064,12.9248,170267.0
2016-12-20 12:45:00,14.06,14.06,14.03,14.06,159833.0,12.9248,12.9248,12.8973,12.9248,159833.0
2016-12-20 12:50:00,14.05,14.07,14.03,14.06,232283.0,12.9156,12.934,12.8973,12.9248,232283.0
2016-12-20 12:55:00,14.06,14.09,14.05,14.08,196840.0,12.9248,12.9524,12.9156,12.9432,196840.0
2016-12-20 13:00:00,14.09,14.14,14.08,14.14,363434.0,12.9524,12.9984,12.9432,12.9984,363434.0
2016-12-20 13:05:00,14.14,14.18,14.13,14.17,302227.0,12.9984,13.0351,12.9892,13.0259,302227.0
2016-12-20 13:10:00,14.17,14.19,14.16,14.18,258564.0,13.0259,13.0443,13.0168,13.0351,258564.0
2016-12-20 13:15:00,14.19,14.19,14.15,14.15,219282.0,13.0443,13.0443,13.0076,13.0076,219282.0
2016-12-20 13:20:00,14.16,14.17,14.15,14.17,139465.0,13.0168,13.0259,13.0076,13.0259,139465.0
2016-12-20 13:25:00,14.17,14.2,14.16,14.19,311920.0,13.0259,13.0535,13.0168,13.0443,311920.0
2016-12-20 13:30:00,14.2,14.21,14.18,14.2,160167.0,13.0535,13.0627,13.0351,13.0535,160167.0
2016-12-20 13:35:00,14.2,14.2,14.18,14.19,204064.0,13.0535,13.0535,13.0351,13.0443,204064.0
2016-12-20 13:40:00,14.19,14.2,14.16,14.18,201950.0,13.0443,13.0535,13.0168,13.0351,201950.0
2016-12-20 13:45:00,14.17,14.25,14.17,14.23,758036.0,13.0259,13.0995,13.0259,13.0811,758036.0
2016-12-20 13:50:00,14.22,14.24,14.19,14.2,163490.0,13.0719,13.0903,13.0443,13.0535,163490.0
2016-12-20 13:55:00,14.21,14.21,14.18,14.19,110384.0,13.0627,13.0627,13.0351,13.0443,110384.0
2016-12-20 14:00:00,14.19,14.2,14.17,14.19,149407.0,13.0443,13.0535,13.0259,13.0443,149407.0
2016-12-20 14:05:00,14.19,14.22,14.18,14.21,144117.0,13.0443,13.0719,13.0351,13.0627,144117.0
2016-12-20 14:10:00,14.21,14.23,14.19,14.22,151670.0,13.0627,13.0811,13.0443,13.0719,151670.0
2016-12-20 14:15:00,14.22,14.25,14.21,14.25,345579.0,13.0719,13.0995,13.0627,13.0995,345579.0
2016-12-20 14:20:00,14.25,14.29,14.22,14.25,719850.0,13.0995,13.1363,13.0719,13.0995,719850.0
2016-12-20 14:25:00,14.25,14.26,14.21,14.23,191509.0,13.0995,13.1087,13.0627,13.0811,191509.0
2016-12-20 14:30:00,14.22,14.23,14.19,14.21,144846.0,13.0719,13.0811,13.0443,13.0627,144846.0
2016-12-20 14:35:00,14.21,14.23,14.18,14.19,241123.0,13.0627,13.0811,13.0351,13.0443,241123.0
2016-12-20 14:40:00,14.19,14.19,14.14,14.16,224486.0,13.0443,13.0443,12.9984,13.0168,224486.0
2016-12-20 14:45:00,14.16,14.2,14.15,14.19,195822.0,13.0168,13.0535,13.0076,13.0443,195822.0
2016-12-20 14:50:00,14.19,14.22,14.18,14.21,148705.0,13.0443,13.0719,13.0351,13.0627,148705.0
2016-12-20 14:55:00,14.21,14.21,14.18,14.2,150259.0,13.0627,13.0627,13.0351,13.0535,150259.0
2016-12-20 15:00:00,14.2,14.22,14.18,14.2,121189.0,13.0535,13.0719,13.0351,13.0535,121189.0
2016-12-20 15:05:00,14.2,14.23,14.18,14.21,138446.0,13.0535,13.0811,13.0351,13.0627,138446.0
2016-12-20 15:10:00,14.21,14.21,14.18,14.2,178467.0,13.0627,13.0627,13.0351,13.0535,178467.0
2016-12-20 15:15:00,14.2,14.21,14.18,14.21,208480.0,13.0535,13.0627,13.0351,13.0627,208480.0
2016-12-20 15:20:00,14.21,14.22,14.19,14.2,247028.0,13.0627,13.0719,13.0443,13.0535,247028.0
2016-12-20 15:25:00,14.2,14.2,14.15,14.18,338861.0,13.0535,13.0535,13.0076,13.0351,338861.0
2016-12-20 15:30:00,14.18,14.19,14.14,14.15,351385.0,13.0351,13.0443,12.9984,13.0076,351385.0
2016-12-20 15:35:00,14.15,14.16,14.12,14.13,299898.0,13.0076,13.0168,12.98,12.9892,299898.0
2016-12-20 15:40:00,14.13,14.16,14.12,14.16,214284.0,12.9892,13.0168,12.98,13.0168,214284.0
2016-12-20 15:45:00,14.16,14.17,14.14,14.14,367567.0,13.0168,13.0259,12.9984,12.9984,367567.0
2016-12-20 15:50:00,14.14,14.15,14.12,14.12,524152.0,12.9984,13.0076,12.98,12.98,524152.0
2016-12-20 15:55:00,14.12,14.16,14.1,14.16,1803330.0,12.98,13.0168,12.9616,13.0168,1803330.0
2016-12-21 09:30:00,14.29,14.29,14.04,14.06,837043.0,13.1363,13.1363,12.9064,12.9248,837043.0
2016-12-21 09:35:00,14.05,14.09,14.02,14.03,232786.0,12.9156,12.9524,12.8881,12.8973,232786.0
2016-12-21 09:40:00,14.02,14.05,14.0,14.02,327901.0,12.8881,12.9156,12.8697,12.8881,327901.0
2016-12-21 09:45:00,14.03,14.12,14.02,14.06,374182.0,12.8973,12.98,12.8881,12.9248,374182.0
2016-12-21 09:50:00,14.06,14.06,14.02,14.04,221812.0,12.9248,12.9248,12.8881,12.9064,221812.0
2016-12-21 09:55:00,14.04,14.11,14.01,14.11,263274.0,12.9064,12.9708,12.8789,12.9708,263274.0
2016-12-21 10:00:00,14.11,14.11,14.04,14.08,217408.0,12.9708,12.9708,12.9064,12.9432,217408.0
2016-12-21 10:05:00,14.07,14.17,14.07,14.15,294725.0,12.934,13.0259,12.934,13.0076,294725.0
2016-12-21 10:10:00,14.15,14.19,14.13,14.19,163520.0,13.0076,13.0443,12.9892,13.0443,163520.0
2016-12-21 10:15:00,14.18,14.2,14.14,14.15,248607.0,13.0351,13.0535,12.9984,13.0076,248607.0
2016-12-21 10:20:00,14.17,14.21,14.16,14.21,229154.0,13.0259,13.0627,13.0168,13.0627,229154.0
2016-12-21 10:25:00,14.21,14.21,14.16,14.17,363133.0,13.0627,13.0627,13.0168,13.0259,363133.0
2016-12-21 10:30:00,14.17,14.17,13.98,13.98,847595.0,13.0259,13.0259,12.8513,12.8513,847595.0
2016-12-21 10:35:00,13.98,14.11,13.97,14.09,617791.0,12.8513,12.9708,12.8421,12.9524,617791.0
2016-12-21 10:40:00,14.09,14.1,14.02,14.04,188613.0,12.9524,12.9616,12.8881,12.9064,188613.0
2016-12-21 10:45:00,14.04,14.07,14.01,14.03,300702.0,12.9064,12.934,12.8789,12.8973,300702.0
2016-12-21 10:50:00,14.04,14.1,14.03,14.09,221623.0,12.9064,12.9616,12.8973,12.9524,221623.0
2016-12-21 10:55:00,14.1,14.11,14.06,14.11,134623.0,12.9616,12.9708,12.9248,12.9708,134623.0
2016-12-21 11:00:00,14.11,14.16,14.1,14.16,201294.0,12.9708,13.0168,12.9616,13.0168,201294.0
2016-12-21 11:05:00,14.15,14.15,14.12,14.15,203249.0,13.0076,13.0076,12.98,13.0076,203249.0
2016-12-21 11:10:00,14.15,14.15,14.12,14.15,162451.0,13.0076,13.0076,12.98,13.0076,162451.0
2016-12-21 11:15:00,14.14,14.16,14.12,14.15,266051.0,12.9984,13.0168,12.98,13.0076,266051.0
2016-12-21 11:20:00,14.15,14.19,14.14,14.17,225544.0,13.0076,13.0443,12.9984,13.0259,225544.0
2016-12-21 11:25:00,14.16,14.19,14.14,14.18,130806.0,13.0168,13.0443,12.9984,13.0351,130806.0
2016-12-21 11:30:00,14.17,14.18,14.12,14.15,156858.0,13.0259,13.0351,12.98,13.0076,156858.0
2016-12-21 11:35:00,14.15,14.17,14.12,14.14,114532.0,13.0076,13.0259,12.98,12.9984,114532.0
2016-12-21 11:40:00,14.14,14.18,14.11,14.16,185559.0,12.9984,13.0351,12.9708,13.0168,185559.0
2016-12-21 11:45:00,14.16,14.18,14.14,14.14,88582.0,13.0168,13.0351,12.9984,12.9984,88582.0
2016-12-21 11:50:00,14.14,14.15,14.13,14.14,97491.0,12.9984,13.0076,12.9892,12.9984,97491.0
2016-12-21 11:55:00,14.14,14.16,14.11,14.13,91789.0,12.9984,13.0168,12.9708,12.9892,91789.0
2016-12-21 12:00:00,14.12,14.15,14.11,14.14,95338.0,12.98,13.0076,12.9708,12.9984,95338.0
2016-12-21 12:05:00,14.15,14.16,14.14,14.16,47890.0,13.0076,13.0168,12.9984,13.0168,47890.0
2016-12-21 12:10:00,14.16,14.17,14.11,14.12,166155.0,13.0168,13.0259,12.9708,12.98,166155.0
2016-12-21 12:15:00,14.11,14.13,14.11,14.12,88882.0,12.9708,12.9892,12.9708,12.98,88882.0
2016-12-21 12:20:00,14.12,14.13,14.09,14.13,125228.0,12.98,12.9892,12.9524,12.9892,125228.0
2016-12-21 12:25:00,14.13,14.14,14.11,14.14,77660.0,12.9892,12.9984,12.9708,12.9984,77660.0
2016-12-21 12:30:00,14.14,14.14,14.12,14.14,42167.0,12.9984,12.9984,12.98,12.9984,42167.0
2016-12-21 12:35:00,14.14,14.16,14.13,14.15,77195.0,12.9984,13.0168,12.9892,13.0076,77195.0
2016-12-21 12:40:00,14.15,14.16,14.12,14.13,72324.0,13.0076,13.0168,12.98,12.9892,72324.0
2016-12-21 12:45:00,14.13,14.15,14.12,14.14,92909.0,12.9892,13.0076,12.98,12.9984,92909.0
2016-12-21 12:50:00,14.13,14.14,14.12,14.13,36793.0,12.9892,12.9984,12.98,12.9892,36793.0
2016-12-21 12:55:00,14.13,14.13,14.08,14.09,93731.0,12.9892,12.9892,12.9432,12.9524,93731.0
2016-12-21 13:00:00,14.09,14.11,14.08,14.11,91818.0,12.9524,12.9708,12.9432,12.9708,91818.0
2016-12-21 13:05:00,14.1,14.12,14.1,14.12,53414.0,12.9616,12.98,12.9616,12.98,53414.0
2016-12-21 13:10:00,14.11,14.12,14.08,14.08,51595.0,12.9708,12.98,12.9432,12.9432,51595.0
2016-12-21 13:15:00,14.08,14.09,14.07,14.08,72000.0,12.9432,12.9524,12.934,12.9432,72000.0
2016-12-21 13:20:00,14.08,14.09,14.07,14.08,60828.0,12.9432,12.9524,12.934,12.9432,60828.0
2016-12-21 13:25:00,14.09,14.11,14.08,14.08,53832.0,12.9524,12.9708,12.9432,12.9432,53832.0
2016-12-21 13:30:00,14.09,14.1,14.08,14.09,75138.0,12.9524,12.9616,12.9432,12.9524,75138.0
2016-12-21 13:35:00,14.1,14.11,14.07,14.07,95672.0,12.9616,12.9708,12.934,12.934,95672.0
2016-12-21 13:40:00,14.07,14.09,14.07,14.07,66940.0,12.934,12.9524,12.934,12.934,66940.0
2016-12-21 13:45:00,14.08,14.1,14.05,14.06,100202.0,12.9432,12.9616,12.9156,12.9248,100202.0
2016-12-21 13:50:00,14.07,14.08,14.05,14.05,78439.0,12.934,12.9432,12.9156,12.9156,78439.0
2016-12-21 13:55:00,14.05,14.08,14.04,14.08,198844.0,12.9156,12.9432,12.9064,12.9432,198844.0
2016-12-21 14:00:00,14.07,14.09,14.06,14.07,91649.0,12.934,12.9524,12.9248,12.934,91649.0
2016-12-21 14:05:00,14.07,14.09,14.06,14.07,52341.0,12.934,12.9524,12.9248,12.934,52341.0
2016-12-21 14:10:00,14.08,14.08,14.05,14.06,125043.0,12.9432,12.9432,12.9156,12.9248,125043.0
2016-12-21 14:15:00,14.06,14.07,14.05,14.07,112949.0,12.9248,12.934,12.9156,12.934,112949.0
2016-12-21 14:20:00,14.07,14.09,14.05,14.08,142615.0,12.934,12.9524,12.9156,12.9432,142615.0
2016-12-21 14:25:00,14.08,14.09,14.07,14.07,60740.0,12.9432,12.9524,12.934,12.934,60740.0
2016-12-21 14:30:00,14.08,14.1,14.07,14.1,38800.0,12.9432,12.9616,12.934,12.9616,38800.0
2016-12-21 14:35:00,14.1,14.1,14.06,14.07,224520.0,12.9616,12.9616,12.9248,12.934,224520.0
2016-12-21 14:40:00,14.07,14.11,14.07,14.11,117551.0,12.934,12.9708,12.934,12.9708,117551.0
2016-12-21 14:45:00,14.11,14.11,14.08,14.09,147380.0,12.9708,12.9708,12.9432,12.9524,147380.0
2016-12-21 14:50:00,14.09,14.09,14.07,14.07,47779.0,12.9524,12.9524,12.934,12.934,47779.0
2016-12-21 14:55:00,14.07,14.08,14.04,14.05,237411.0,12.934,12.9432,12.9064,12.9156,237411.0
2016-12-21 15:00:00,14.06,14.09,14.05,14.08,97289.0,12.9248,12.9524,12.9156,12.9432,97289.0
2016-12-21 15:05:00,14.08,14.08,14.05,14.06,124274.0,12.9432,12.9432,12.9156,12.9248,124274.0
2016-12-21 15:10:00,14.06,14.07,14.05,14.06,99798.0,12.9248,12.934,12.9156,12.9248,99798.0
2016-12-21 15:15:00,14.07,14.08,14.05,14.07,84440.0,12.934,12.9432,12.9156,12.934,84440.0
2016-12-21 15:20:00,14.07,14.07,14.05,14.06,120339.0,12.934,12.934,12.9156,12.9248,120339.0
2016-12-21 15:25:00,14.07,14.07,14.04,14.06,204304.0,12.934,12.934,12.9064,12.9248,204304.0
2016-12-21 15:30:00,14.06,14.06,14.02,14.02,241249.0,12.9248,12.9248,12.8881,12.8881,241249.0
2016-12-21 15:35:00,14.02,14.05,14.01,14.04,309052.0,12.8881,12.9156,12.8789,12.9064,309052.0
2016-12-21 15:40:00,14.04,14.06,14.04,14.06,143123.0,12.9064,12.9248,12.9064,12.9248,143123.0
2016-12-21 15:45:00,14.06,14.07,14.04,14.07,292386.0,12.9248,12.934,12.9064,12.934,292386.0
2016-12-21 15:50:00,14.06,14.07,14.05,14.06,261940.0,12.9248,12.934,12.9156,12.9248,261940.0
2016-12-21 15:55:00,14.06,14.06,14.04,14.04,483963.0,12.9248,12.9248,12.9064,12.9064,483963.0
2016-12-22 09:30:00,13.99,14.18,13.97,14.09,847879.0,12.8605,13.0351,12.8421,12.9524,847879.0
2016-12-22 09:35:00,14.08,14.3,14.08,14.26,776825.0,12.9432,13.1455,12.9432,13.1087,776825.0
2016-12-22 09:40:00,14.25,14.26,14.19,14.21,384417.0,13.0995,13.1087,13.0443,13.0627,384417.0
2016-12-22 09:45:00,14.21,14.22,14.16,14.18,368430.0,13.0627,13.0719,13.0168,13.0351,368430.0
2016-12-22 09:50:00,14.17,14.18,14.11,14.13,268968.0,13.0259,13.0351,12.9708,12.9892,268968.0
2016-12-22 09:55:00,14.13,14.15,14.08,14.15,189292.0,12.9892,13.0076,12.9432,13.0076,189292.0
2016-12-22 10:00:00,14.14,14.16,14.08,14.1,283659.0,12.9984,13.0168,12.9432,12.9616,283659.0
2016-12-22 10:05:00,14.1,14.17,14.09,14.15,155868.0,12.9616,13.0259,12.9524,13.0076,155868.0
2016-12-22 10:10:00,14.15,14.18,14.14,14.18,138020.0,13.0076,13.0351,12.9984,13.0351,138020.0
2016-12-22 10:15:00,14.18,14.2,14.15,14.18,185602.0,13.0351,13.0535,13.0076,13.0351,185602.0
2016-12-22 10:20:00,14.17,14.21,14.13,14.15,173303.0,13.0259,13.0627,12.9892,13.0076,173303.0
2016-12-22 10:25:00,14.14,14.19,14.14,14.18,264087.0,12.9984,13.0443,12.9984,13.0351,264087.0
2016-12-22 10:30:00,14.18,14.22,14.17,14.21,204279.0,13.0351,13.0719,13.0259,13.0627,204279.0
2016-12-22 10:35:00,14.22,14.23,14.17,14.18,218431.0,13.0719,13.0811,13.0259,13.0351,218431.0
2016-12-22 10:40:00,14.17,14.19,14.1,14.11,224751.0,13.0259,13.0443,12.9616,12.9708,224751.0
2016-12-22 10:45:00,14.1,14.11,14.06,14.07,332360.0,12.9616,12.9708,12.9248,12.934,332360.0
2016-12-22 10:50:00,14.06,14.08,14.03,14.04,348897.0,12.9248,12.9432,12.8973,12.9064,348897.0
2016-12-22 10:55:00,14.04,14.08,14.03,14.06,179914.0,12.9064,12.9432,12.8973,12.9248,179914.0
2016-12-22 11:00:00,14.06,14.07,14.01,14.02,187919.0,12.9248,12.934,12.8789,12.8881,187919.0
2016-12-22 11:05:00,14.01,14.02,13.98,13.99,222719.0,12.8789,12.8881,12.8513,12.8605,222719.0
2016-12-22 11:10:00,13.98,14.01,13.98,14.0,142797.0,12.8513,12.8789,12.8513,12.8697,142797.0
2016-12-22 11:15:00,14.0,14.01,13.97,13.99,217925.0,12.8697,12.8789,12.8421,12.8605,217925.0
2016-12-22 11:20:00,14.0,14.01,13.93,13.96,223207.0,12.8697,12.8789,12.8053,12.8329,223207.0
2016-12-22 11:25:00,13.95,14.0,13.94,13.96,301895.0,12.8237,12.8697,12.8145,12.8329,301895.0
2016-12-22 11:30:00,13.96,14.0,13.96,14.0,139606.0,12.8329,12.8697,12.8329,12.8697,139606.0
2016-12-22 11:35:00,14.0,14.0,13.96,13.96,104410.0,12.8697,12.8697,12.8329,12.8329,104410.0
2016-12-22 11:40:00,13.96,13.97,13.9,13.95,199723.0,12.8329,12.8421,12.7777,12.8237,199723.0
2016-12-22 11:45:00,13.94,13.96,13.91,13.93,139001.0,12.8145,12.8329,12.7869,12.8053,139001.0
2016-12-22 11:50:00,13.93,13.95,13.9,13.91,139579.0,12.8053,12.8237,12.7777,12.7869,139579.0
2016-12-22 11:55:00,13.92,13.93,13.9,13.91,259065.0,12.7961,12.8053,12.7777,12.7869,259065.0
2016-12-22 12:00:00,13.9,13.92,13.89,13.9,321185.0,12.7777,12.7961,12.7686,12.7777,321185.0
2016-12-22 12:05:00,13.9,13.91,13.88,13.9,143522.0,12.7777,12.7869,12.7594,12.7777,143522.0
2016-12-22 12:10:00,13.9,13.92,13.88,13.92,124621.0,12.7777,12.7961,12.7594,12.7961,124621.0
2016-12-22 12:15:00,13.92,13.93,13.89,13.9,226316.0,12.7961,12.8053,12.7686,12.7777,226316.0
2016-12-22 12:20:00,13.9,13.9,13.87,13.88,311052.0,12.7777,12.7777,12.7502,12.7594,311052.0
2016-12-22 12:25:00,13.88,13.95,13.87,13.93,143589.0,12.7594,12.8237,12.7502,12.8053,143589.0
2016-12-22 12:30:00,13.94,13.97,13.93,13.96,115340.0,12.8145,12.8421,12.8053,12.8329,115340.0
2016-12-22 12:35:00,13.96,13.97,13.94,13.95,149412.0,12.8329,12.8421,12.8145,12.8237,149412.0
2016-12-22 12:40:00,13.95,14.0,13.95,13.99,170902.0,12.8237,12.8697,12.8237,12.8605,170902.0
2016-12-22 12:45:00,13.99,14.01,13.96,13.97,218127.0,12.8605,12.8789,12.8329,12.8421,218127.0
2016-12-22 12:50:00,13.97,13.99,13.95,13.98,120423.0,12.8421,12.8605,12.8237,12.8513,120423.0
2016-12-22 12:55:00,13.98,13.99,13.96,13.98,66239.0,12.8513,12.8605,12.8329,12.8513,66239.0
2016-12-22 13:00:00,13.98,13.99,13.95,13.96,105072.0,12.8513,12.8605,12.8237,12.8329,105072.0
2016-12-22 13:05:00,13.96,13.99,13.96,13.99,34480.0,12.8329,12.8605,12.8329,12.8605,34480.0
2016-12-22 13:10:00,13.99,14.0,13.97,13.99,68022.0,12.8605,12.8697,12.8421,12.8605,68022.0
2016-12-22 13:15:00,13.99,14.01,13.95,13.96,161137.0,12.8605,12.8789,12.8237,12.8329,161137.0
2016-12-22 13:20:00,13.96,13.97,13.95,13.97,36025.0,12.8329,12.8421,12.8237,12.8421,36025.0
2016-12-22 13:25:00,13.97,13.97,13.95,13.96,66545.0,12.8421,12.8421,12.8237,12.8329,66545.0
2016-12-22 13:30:00,13.96,13.97,13.93,13.94,123354.0,12.8329,12.8421,12.8053,12.8145,123354.0
2016-12-22 13:35:00,13.94,13.95,13.93,13.95,23507.0,12.8145,12.8237,12.8053,12.8237,23507.0
2016-12-22 13:40:00,13.95,13.99,13.95,13.98,125311.0,12.8237,12.8605,12.8237,12.8513,125311.0
2016-12-22 13:45:00,13.98,14.0,13.97,13.99,132318.0,12.8513,12.8697,12.8421,12.8605,132318.0
2016-12-22 13:50:00,13.99,13.99,13.94,13.96,154131.0,12.8605,12.8605,12.8145,12.8329,154131.0
2016-12-22 13:55:00,13.95,13.97,13.93,13.94,55947.0,12.8237,12.8421,12.8053,12.8145,55947.0
2016-12-22 14:00:00,13.94,13.96,13.93,13.96,86224.0,12.8145,12.8329,12.8053,12.8329,86224.0
2016-12-22 14:05:00,13.96,13.96,13.92,13.94,222287.0,12.8329,12.8329,12.7961,12.8145,222287.0
2016-12-22 14:10:00,13.94,13.94,13.9,13.91,150635.0,12.8145,12.8145,12.7777,12.7869,150635.0
2016-12-22 14:15:00,13.91,13.94,13.91,13.94,111954.0,12.7869,12.8145,12.7869,12.8145,111954.0
2016-12-22 14:20:00,13.92,13.92,13.88,13.89,186583.0,12.7961,12.7961,12.7594,12.7686,186583.0
2016-12-22 14:25:00,13.9,13.9,13.84,13.86,223855.0,12.7777,12.7777,12.7226,12.741,223855.0
2016-12-22 14:30:00,13.86,13.86,13.83,13.83,88720.0,12.741,12.741,12.7134,12.7134,88720.0
2016-12-22 14:35:00,13.83,13.85,13.83,13.85,141716.0,12.7134,12.7318,12.7134,12.7318,141716.0
2016-12-22 14:40:00,13.85,13.85,13.82,13.85,128126.0,12.7318,12.7318,12.7042,12.7318,128126.0
2016-12-22 14:45:00,13.84,13.85,13.8,13.8,259860.0,12.7226,12.7318,12.6858,12.6858,259860.0
2016-12-22 14:50:00,13.8,13.84,13.8,13.82,177989.0,12.6858,12.7226,12.6858,12.7042,177989.0
2016-12-22 14:55:00,13.82,13.87,13.82,13.84,183825.0,12.7042,12.7502,12.7042,12.7226,183825.0
2016-12-22 15:00:00,13.85,13.85,13.81,13.83,163168.0,12.7318,12.7318,12.695,12.7134,163168.0
2016-12-22 15:05:00,13.82,13.87,13.81,13.84,163693.0,12.7042,12.7502,12.695,12.7226,163693.0
2016-12-22 15:10:00,13.84,13.85,13.83,13.84,68470.0,12.7226,12.7318,12.7134,12.7226,68470.0
2016-12-22 15:15:00,13.84,13.85,13.83,13.84,74450.0,12.7226,12.7318,12.7134,12.7226,74450.0
2016-12-22 15:20:00,13.83,13.84,13.82,13.82,93653.0,12.7134,12.7226,12.7042,12.7042,93653.0
2016-12-22 15:25:00,13.83,13.86,13.82,13.85,141930.0,12.7134,12.741,12.7042,12.7318,141930.0
2016-12-22 15:30:00,13.85,13.85,13.82,13.82,123555.0,12.7318,12.7318,12.7042,12.7042,123555.0
2016-12-22 15:35:00,13.82,13.84,13.79,13.8,341367.0,12.7042,12.7226,12.6766,12.6858,341367.0
2016-12-22 15:40:00,13.81,13.81,13.78,13.79,401308.0,12.695,12.695,12.6674,12.6766,401308.0
2016-12-22 15:45:00,13.8,13.81,13.79,13.81,155656.0,12.6858,12.695,12.6766,12.695,155656.0
2016-12-22 15:50:00,13.81,13.83,13.81,13.83,409735.0,12.695,12.7134,12.695,12.7134,409735.0
2016-12-22 15:55:00,13.83,13.83,13.78,13.8,832068.0,12.7134,12.7134,12.6674,12.6858,832068.0
2016-12-23 09:30:00,13.67,13.81,13.67,13.77,288210.0,12.5663,12.695,12.5663,12.6582,288210.0
2016-12-23 09:35:00,13.78,13.81,13.68,13.72,212858.0,12.6674,12.695,12.5755,12.6123,212858.0
2016-12-23 09:40:00,13.72,13.73,13.69,13.72,233069.0,12.6123,12.6215,12.5847,12.6123,233069.0
2016-12-23 09:45:00,13.73,13.76,13.7,13.71,241490.0,12.6215,12.649,12.5939,12.6031,241490.0
2016-12-23 09:50:00,13.71,13.85,13.71,13.8,188343.0,12.6031,12.7318,12.6031,12.6858,188343.0
2016-12-23 09:55:00,13.8,13.82,13.77,13.79,146830.0,12.6858,12.7042,12.6582,12.6766,146830.0
2016-12-23 10:00:00,13.79,13.82,13.74,13.82,199967.0,12.6766,12.7042,12.6307,12.7042,199967.0
2016-12-23 10:05:00,13.82,13.88,13.81,13.88,204441.0,12.7042,12.7594,12.695,12.7594,204441.0
2016-12-23 10:10:00,13.89,13.9,13.86,13.9,200963.0,12.7686,12.7777,12.741,12.7777,200963.0
2016-12-23 10:15:00,13.9,13.9,13.84,13.88,438733.0,12.7777,12.7777,12.7226,12.7594,438733.0
2016-12-23 10:20:00,13.88,13.9,13.83,13.85,151725.0,12.7594,12.7777,12.7134,12.7318,151725.0
2016-12-23 10:25:00,13.84,13.86,13.81,13.84,134997.0,12.7226,12.741,12.695,12.7226,134997.0
2016-12-23 10:30:00,13.84,13.85,13.82,13.82,100819.0,12.7226,12.7318,12.7042,12.7042,100819.0
2016-12-23 10:35:00,13.83,13.83,13.78,13.78,165699.0,12.7134,12.7134,12.6674,12.6674,165699.0
2016-12-23 10:40:00,13.78,13.79,13.73,13.74,328899.0,12.6674,12.6766,12.6215,12.6307,328899.0
2016-12-23 10:45:00,13.74,13.78,13.73,13.77,113632.0,12.6307,12.6674,12.6215,12.6582,113632.0
2016-12-23 10:50:00,13.77,13.78,13.75,13.77,101316.0,12.6582,12.6674,12.6399,12.6582,101316.0
2016-12-23 10:55:00,13.76,13.8,13.76,13.79,97960.0,12.649,12.6858,12.649,12.6766,97960.0
2016-12-23 11:00:00,13.79,13.79,13.76,13.78,41840.0,12.6766,12.6766,12.649,12.6674,41840.0
2016-12-23 11:05:00,13.78,13.8,13.75,13.76,112153.0,12.6674,12.6858,12.6399,12.649,112153.0
2016-12-23 11:10:00,13.76,13.77,13.71,13.74,176029.0,12.649,12.6582,12.6031,12.6307,176029.0
2016-12-23 11:15:00,13.74,13.75,13.71,13.71,66558.0,12.6307,12.6399,12.6031,12.6031,66558.0
2016-12-23 11:20:00,13.71,13.76,13.7,13.72,119231.0,12.6031,12.649,12.5939,12.6123,119231.0
2016-12-23 11:25:00,13.72,13.76,13.71,13.75,142603.0,12.6123,12.649,12.6031,12.6399,142603.0
2016-12-23 11:30:00,13.75,13.76,13.73,13.75,111817.0,12.6399,12.649,12.6215,12.6399,111817.0
2016-12-23 11:35:00,13.75,13.75,13.72,13.73,68585.0,12.6399,12.6399,12.6123,12.6215,68585.0
2016-12-23 11:40:00,13.72,13.75,13.71,13.73,95225.0,12.6123,12.6399,12.6031,12.6215,95225.0
2016-12-23 11:45:00,13.73,13.75,13.71,13.75,162795.0,12.6215,12.6399,12.6031,12.6399,162795.0
2016-12-23 11:50:00,13.74,13.75,13.72,13.73,84289.0,12.6307,12.6399,12.6123,12.6215,84289.0
2016-12-23 11:55:00,13.74,13.74,13.72,13.73,35993.0,12.6307,12.6307,12.6123,12.6215,35993.0
2016-12-23 12:00:00,13.73,13.76,13.72,13.72,193080.0,12.6215,12.649,12.6123,12.6123,193080.0
2016-12-23 12:05:00,13.71,13.73,13.7,13.71,88199.0,12.6031,12.6215,12.5939,12.6031,88199.0
2016-12-23 12:10:00,13.7,13.73,13.7,13.71,105340.0,12.5939,12.6215,12.5939,12.6031,105340.0
2016-12-23 12:15:00,13.71,13.73,13.69,13.7,191377.0,12.6031,12.6215,12.5847,12.5939,191377.0
2016-12-23 12:20:00,13.7,13.73,13.69,13.72,91685.0,12.5939,12.6215,12.5847,12.6123,91685.0
2016-12-23 12:25:00,13.73,13.73,13.69,13.72,79334.0,12.6215,12.6215,12.5847,12.6123,79334.0
2016-12-23 12:30:00,13.72,13.75,13.71,13.74,64339.0,12.6123,12.6399,12.6031,12.6307,64339.0
2016-12-23 12:35:00,13.74,13.75,13.73,13.73,46874.0,12.6307,12.6399,12.6215,12.6215,46874.0
2016-12-23 12:40:00,13.73,13.76,13.72,13.73,134571.0,12.6215,12.649,12.6123,12.6215,134571.0
2016-12-23 12:45:00,13.73,13.75,13.72,13.74,70112.0,12.6215,12.6399,12.6123,12.6307,70112.0
2016-12-23 12:50:00,13.74,13.74,13.69,13.71,116245.0,12.6307,12.6307,12.5847,12.6031,116245.0
2016-12-23 12:55:00,13.71,13.71,13.69,13.7,45019.0,12.6031,12.6031,12.5847,12.5939,45019.0
2016-12-23 13:00:00,13.7,13.72,13.67,13.67,174579.0,12.5939,12.6123,12.5663,12.5663,174579.0
2016-12-23 13:05:00,13.68,13.69,13.67,13.69,93033.0,12.5755,12.5847,12.5663,12.5847,93033.0
2016-12-23 13:10:00,13.68,13.69,13.67,13.67,66705.0,12.5755,12.5847,12.5663,12.5663,66705.0
2016-12-23 13:15:00,13.68,13.7,13.67,13.68,54601.0,12.5755,12.5939,12.5663,12.5755,54601.0
2016-12-23 13:20:00,13.68,13.68,13.67,13.67,25509.0,12.5755,12.5755,12.5663,12.5663,25509.0
2016-12-23 13:25:00,13.68,13.7,13.65,13.69,227576.0,12.5755,12.5939,12.5479,12.5847,227576.0
2016-12-23 13:30:00,13.69,13.7,13.65,13.65,77717.0,12.5847,12.5939,12.5479,12.5479,77717.0
2016-12-23 13:35:00,13.66,13.67,13.64,13.67,131539.0,12.5571,12.5663,12.5387,12.5663,131539.0
2016-12-23 13:40:00,13.66,13.67,13.63,13.65,111892.0,12.5571,12.5663,12.5295,12.5479,111892.0
2016-12-23 13:45:00,13.65,13.67,13.65,13.67,84904.0,12.5479,12.5663,12.5479,12.5663,84904.0
2016-12-23 13:50:00,13.66,13.69,13.66,13.67,80354.0,12.5571,12.5847,12.5571,12.5663,80354.0
2016-12-23 13:55:00,13.67,13.69,13.66,13.67,64427.0,12.5663,12.5847,12.5571,12.5663,64427.0
2016-12-23 14:00:00,13.67,13.69,13.66,13.69,111852.0,12.5663,12.5847,12.5571,12.5847,111852.0
2016-12-23 14:05:00,13.69,13.69,13.66,13.67,54905.0,12.5847,12.5847,12.5571,12.5663,54905.0
2016-12-23 14:10:00,13.67,13.68,13.65,13.66,61696.0,12.5663,12.5755,12.5479,12.5571,61696.0
2016-12-23 14:15:00,13.66,13.68,13.65,13.67,69345.0,12.5571,12.5755,12.5479,12.5663,69345.0
2016-12-23 14:20:00,13.67,13.68,13.65,13.67,138007.0,12.5663,12.5755,12.5479,12.5663,138007.0
2016-12-23 14:25:00,13.67,13.69,13.65,13.65,89257.0,12.5663,12.5847,12.5479,12.5479,89257.0
2016-12-23 14:30:00,13.66,13.69,13.65,13.67,134991.0,12.5571,12.5847,12.5479,12.5663,134991.0
2016-12-23 14:35:00,13.67,13.68,13.67,13.68,24855.0,12.5663,12.5755,12.5663,12.5755,24855.0
2016-12-23 14:40:00,13.67,13.68,13.65,13.67,150926.0,12.5663,12.5755,12.5479,12.5663,150926.0
2016-12-23 14:45:00,13.66,13.67,13.64,13.65,93805.0,12.5571,12.5663,12.5387,12.5479,93805.0
2016-12-23 14:50:00,13.65,13.68,13.64,13.67,129306.0,12.5479,12.5755,12.5387,12.5663,129306.0
2016-12-23 14:55:00,13.67,13.67,13.66,13.67,42638.0,12.5663,12.5663,12.5571,12.5663,42638.0
2016-12-23 15:00:00,13.67,13.69,13.66,13.69,127901.0,12.5663,12.5847,12.5571,12.5847,127901.0
2016-12-23 15:05:00,13.69,13.7,13.66,13.69,199256.0,12.5847,12.5939,12.5571,12.5847,199256.0
2016-12-23 15:10:00,13.69,13.69,13.68,13.69,119291.0,12.5847,12.5847,12.5755,12.5847,119291.0
2016-12-23 15:15:00,13.69,13.72,13.68,13.7,264019.0,12.5847,12.6123,12.5755,12.5939,264019.0
2016-12-23 15:20:00,13.69,13.71,13.68,13.71,168268.0,12.5847,12.6031,12.5755,12.6031,168268.0
2016-12-23 15:25:00,13.71,13.71,13.69,13.71,181050.0,12.6031,12.6031,12.5847,12.6031,181050.0
2016-12-23 15:30:00,13.71,13.71,13.69,13.7,181257.0,12.6031,12.6031,12.5847,12.5939,181257.0
2016-12-23 15:35:00,13.71,13.73,13.7,13.73,196703.0,12.6031,12.6215,12.5939,12.6215,196703.0
2016-12-23 15:40:00,13.73,13.76,13.72,13.76,321449.0,12.6215,12.649,12.6123,12.649,321449.0
2016-12-23 15:45:00,13.76,13.77,13.73,13.75,375138.0,12.649,12.6582,12.6215,12.6399,375138.0
2016-12-23 15:50:00,13.75,13.77,13.74,13.76,329121.0,12.6399,12.6582,12.6307,12.649,329121.0
2016-12-23 15:55:00,13.76,13.81,13.75,13.8,911746.0,12.649,12.695,12.6399,12.6858,911746.0
2016-12-27 09:30:00,13.95,14.12,13.93,14.07,1547228.0,12.8237,12.98,12.8053,12.934,1547228.0
2016-12-27 09:35:00,14.07,14.12,14.05,14.07,729196.0,12.934,12.98,12.9156,12.934,729196.0
2016-12-27 09:40:00,14.08,14.09,13.99,13.99,591756.0,12.9432,12.9524,12.8605,12.8605,591756.0
2016-12-27 09:45:00,13.99,14.01,13.91,13.91,564310.0,12.8605,12.8789,12.7869,12.7869,564310.0
2016-12-27 09:50:00,13.92,13.98,13.89,13.91,601248.0,12.7961,12.8513,12.7686,12.7869,601248.0
2016-12-27 09:55:00,13.92,13.95,13.89,13.91,459030.0,12.7961,12.8237,12.7686,12.7869,459030.0
2016-12-27 10:00:00,13.91,13.92,13.82,13.84,548602.0,12.7869,12.7961,12.7042,12.7226,548602.0
2016-12-27 10:05:00,13.83,13.85,13.78,13.85,494142.0,12.7134,12.7318,12.6674,12.7318,494142.0
2016-12-27 10:10:00,13.85,13.85,13.77,13.81,274452.0,12.7318,12.7318,12.6582,12.695,274452.0
2016-12-27 10:15:00,13.82,13.82,13.78,13.81,274558.0,12.7042,12.7042,12.6674,12.695,274558.0
2016-12-27 10:20:00,13.82,13.85,13.81,13.84,319186.0,12.7042,12.7318,12.695,12.7226,319186.0
2016-12-27 10:25:00,13.85,13.88,13.82,13.85,346588.0,12.7318,12.7594,12.7042,12.7318,346588.0
2016-12-27 10:30:00,13.85,13.92,13.84,13.91,756532.0,12.7318,12.7961,12.7226,12.7869,756532.0
2016-12-27 10:35:00,13.92,13.93,13.87,13.88,639456.0,12.7961,12.8053,12.7502,12.7594,639456.0
2016-12-27 10:40:00,13.88,13.92,13.87,13.89,514930.0,12.7594,12.7961,12.7502,12.7686,514930.0
2016-12-27 10:45:00,13.9,13.92,13.88,13.89,508136.0,12.7777,12.7961,12.7594,12.7686,508136.0
2016-12-27 10:50:00,13.89,13.92,13.86,13.9,475836.0,12.7686,12.7961,12.741,12.7777,475836.0
2016-12-27 10:55:00,13.9,13.93,13.87,13.88,347228.0,12.7777,12.8053,12.7502,12.7594,347228.0
2016-12-27 11:00:00,13.89,13.9,13.86,13.89,302112.0,12.7686,12.7777,12.741,12.7686,302112.0
2016-12-27 11:05:00,13.89,13.91,13.86,13.89,348666.0,12.7686,12.7869,12.741,12.7686,348666.0
2016-12-27 11:10:00,13.9,13.91,13.87,13.9,263632.0,12.7777,12.7869,12.7502,12.7777,263632.0
2016-12-27 11:15:00,13.91,13.91,13.9,13.91,164250.0,12.7869,12.7869,12.7777,12.7869,164250.0
2016-12-27 11:20:00,13.91,13.91,13.9,13.91,81616.0,12.7869,12.7869,12.7777,12.7869,81616.0
2016-12-27 11:25:00,13.91,13.93,13.89,13.92,843286.0,12.7869,12.8053,12.7686,12.7961,843286.0
2016-12-27 11:30:00,13.92,13.95,13.91,13.92,338878.0,12.7961,12.8237,12.7869,12.7961,338878.0
2016-12-27 11:35:00,13.93,13.95,13.91,13.93,499352.0,12.8053,12.8237,12.7869,12.8053,499352.0
2016-12-27 11:40:00,13.93,13.95,13.92,13.92,243944.0,12.8053,12.8237,12.7961,12.7961,243944.0
2016-12-27 11:45:00,13.92,13.93,13.88,13.9,417148.0,12.7961,12.8053,12.7594,12.7777,417148.0
2016-12-27 11:50:00,13.91,13.91,13.86,13.87,270212.0,12.7869,12.7869,12.741,12.7502,270212.0
2016-12-27 11:55:00,13.87,13.88,13.85,13.85,254182.0,12.7502,12.7594,12.7318,12.7318,254182.0
2016-12-27 12:00:00,13.86,13.88,13.85,13.87,490836.0,12.741,12.7594,12.7318,12.7502,490836.0
2016-12-27 12:05:00,13.87,13.92,13.86,13.9,714136.0,12.7502,12.7961,12.741,12.7777,714136.0
2016-12-27 12:10:00,13.9,13.91,13.86,13.87,277376.0,12.7777,12.7869,12.741,12.7502,277376.0
2016-12-27 12:15:00,13.87,13.89,13.87,13.87,115272.0,12.7502,12.7686,12.7502,12.7502,115272.0
2016-12-27 12:20:00,13.88,13.88,13.85,13.86,168742.0,12.7594,12.7594,12.7318,12.741,168742.0
2016-12-27 12:25:00,13.86,13.87,13.84,13.86,222292.0,12.741,12.7502,12.7226,12.741,222292.0
2016-12-27 12:30:00,13.86,13.87,13.83,13.85,217942.0,12.741,12.7502,12.7134,12.7318,217942.0
2016-12-27 12:35:00,13.85,13.85,13.82,13.83,209328.0,12.7318,12.7318,12.7042,12.7134,209328.0
2016-12-27 12:40:00,13.83,13.83,13.81,13.82,239594.0,12.7134,12.7134,12.695,12.7042,239594.0
2016-12-27 12:45:00,13.81,13.82,13.8,13.81,152640.0,12.695,12.7042,12.6858,12.695,152640.0
2016-12-27 12:50:00,13.81,13.82,13.8,13.81,221544.0,12.695,12.7042,12.6858,12.695,221544.0
2016-12-27 12:55:00,13.81,13.84,13.8,13.81,220112.0,12.695,12.7226,12.6858,12.695,220112.0
2016-12-27 13:00:00,13.8,13.81,13.78,13.78,237176.0,12.6858,12.695,12.6674,12.6674,237176.0
2016-12-27 13:05:00,13.78,13.8,13.76,13.78,262910.0,12.6674,12.6858,12.649,12.6674,262910.0
2016-12-27 13:10:00,13.79,13.8,13.78,13.79,157724.0,12.6766,12.6858,12.6674,12.6766,157724.0
2016-12-27 13:15:00,13.79,13.81,13.78,13.79,192616.0,12.6766,12.695,12.6674,12.6766,192616.0
2016-12-27 13:20:00,13.79,13.8,13.78,13.79,123442.0,12.6766,12.6858,12.6674,12.6766,123442.0
2016-12-27 13:25:00,13.79,13.8,13.76,13.76,238230.0,12.6766,12.6858,12.649,12.649,238230.0
2016-12-27 13:30:00,13.77,13.8,13.76,13.78,241148.0,12.6582,12.6858,12.649,12.6674,241148.0
2016-12-27 13:35:00,13.79,13.79,13.75,13.76,421056.0,12.6766,12.6766,12.6399,12.649,421056.0
2016-12-27 13:40:00,13.77,13.78,13.76,13.78,233380.0,12.6582,12.6674,12.649,12.6674,233380.0
2016-12-27 13:45:00,13.78,13.81,13.76,13.77,279246.0,12.6674,12.695,12.649,12.6582,279246.0
2016-12-27 13:50:00,13.78,13.78,13.74,13.74,183298.0,12.6674,12.6674,12.6307,12.6307,183298.0
2016-12-27 13:55:00,13.75,13.77,13.74,13.76,249156.0,12.6399,12.6582,12.6307,12.649,249156.0
2016-12-27 14:00:00,13.75,13.76,13.72,13.75,187488.0,12.6399,12.649,12.6123,12.6399,187488.0
2016-12-27 14:05:00,13.75,13.77,13.73,13.75,239994.0,12.6399,12.6582,12.6215,12.6399,239994.0
2016-12-27 14:10:00,13.75,13.76,13.74,13.76,225520.0,12.6399,12.649,12.6307,12.649,225520.0
2016-12-27 14:15:00,13.75,13.76,13.74,13.75,322258.0,12.6399,12.649,12.6307,12.6399,322258.0
2016-12-27 14:20:00,13.75,13.75,13.74,13.75,72242.0,12.6399,12.6399,12.6307,12.6399,72242.0
2016-12-27 14:25:00,13.75,13.75,13.73,13.75,191410.0,12.6399,12.6399,12.6215,12.6399,191410.0
2016-12-27 14:30:00,13.75,13.76,13.73,13.74,194404.0,12.6399,12.649,12.6215,12.6307,194404.0
2016-12-27 14:35:00,13.74,13.75,13.73,13.75,154574.0,12.6307,12.6399,12.6215,12.6399,154574.0
2016-12-27 14:40:00,13.75,13.77,13.74,13.77,203700.0,12.6399,12.6582,12.6307,12.6582,203700.0
2016-12-27 14:45:00,13.78,13.78,13.75,13.76,202836.0,12.6674,12.6674,12.6399,12.649,202836.0
2016-12-27 14:50:00,13.76,13.76,13.74,13.75,199222.0,12.649,12.649,12.6307,12.6399,199222.0
2016-12-27 14:55:00,13.74,13.76,13.73,13.74,266430.0,12.6307,12.649,12.6215,12.6307,266430.0
2016-12-27 15:00:00,13.74,13.76,13.73,13.76,358544.0,12.6307,12.649,12.6215,12.649,358544.0
2016-12-27 15:05:00,13.76,13.76,13.72,13.74,259314.0,12.649,12.649,12.6123,12.6307,259314.0
2016-12-27 15:10:00,13.74,13.74,13.73,13.74,205444.0,12.6307,12.6307,12.6215,12.6307,205444.0
2016-12-27 15:15:00,13.74,13.74,13.73,13.74,234226.0,12.6307,12.6307,12.6215,12.6307,234226.0
2016-12-27 15:20:00,13.74,13.76,13.73,13.75,408378.0,12.6307,12.649,12.6215,12.6399,408378.0
2016-12-27 15:25:00,13.75,13.76,13.74,13.75,406460.0,12.6399,12.649,12.6307,12.6399,406460.0
2016-12-27 15:30:00,13.75,13.76,13.74,13.75,354782.0,12.6399,12.649,12.6307,12.6399,354782.0
2016-12-27 15:35:00,13.74,13.77,13.74,13.77,404190.0,12.6307,12.6582,12.6307,12.6582,404190.0
2016-12-27 15:40:00,13.77,13.8,13.76,13.79,477372.0,12.6582,12.6858,12.649,12.6766,477372.0
2016-12-27 15:45:00,13.79,13.82,13.78,13.79,891260.0,12.6766,12.7042,12.6674,12.6766,891260.0
2016-12-27 15:50:00,13.78,13.8,13.78,13.79,579432.0,12.6674,12.6858,12.6674,12.6766,579432.0
2016-12-27 15:55:00,13.79,13.79,13.76,13.77,2152390.0,12.6766,12.6766,12.649,12.6582,2152390.0
2016-12-28 09:30:00,13.97,14.02,13.88,13.96,953587.0,12.8421,12.8881,12.7594,12.8329,953587.0
2016-12-28 09:35:00,13.97,13.99,13.91,13.93,240171.0,12.8421,12.8605,12.7869,12.8053,240171.0
2016-12-28 09:40:00,13.91,13.92,13.87,13.88,339735.0,12.7869,12.7961,12.7502,12.7594,339735.0
2016-12-28 09:45:00,13.88,13.9,13.84,13.85,176053.0,12.7594,12.7777,12.7226,12.7318,176053.0
2016-12-28 09:50:00,13.84,13.86,13.8,13.81,191302.0,12.7226,12.741,12.6858,12.695,191302.0
2016-12-28 09:55:00,13.8,13.87,13.8,13.85,257174.0,12.6858,12.7502,12.6858,12.7318,257174.0
2016-12-28 10:00:00,13.84,13.85,13.79,13.84,393011.0,12.7226,12.7318,12.6766,12.7226,393011.0
2016-12-28 10:05:00,13.84,13.86,13.83,13.85,179817.0,12.7226,12.741,12.7134,12.7318,179817.0
2016-12-28 10:10:00,13.84,13.84,13.78,13.78,397846.0,12.7226,12.7226,12.6674,12.6674,397846.0
2016-12-28 10:15:00,13.78,13.84,13.78,13.83,190108.0,12.6674,12.7226,12.6674,12.7134,190108.0
2016-12-28 10:20:00,13.83,13.86,13.82,13.84,237567.0,12.7134,12.741,12.7042,12.7226,237567.0
2016-12-28 10:25:00,13.84,13.85,13.76,13.79,213928.0,12.7226,12.7318,12.649,12.6766,213928.0
2016-12-28 10:30:00,13.78,13.78,13.66,13.67,413562.0,12.6674,12.6674,12.5571,12.5663,413562.0
2016-12-28 10:35:00,13.67,13.68,13.63,13.65,276941.0,12.5663,12.5755,12.5295,12.5479,276941.0
2016-12-28 10:40:00,13.66,13.67,13.62,13.63,347902.0,12.5571,12.5663,12.5204,12.5295,347902.0
2016-12-28 10:45:00,13.64,13.64,13.61,13.61,177741.0,12.5387,12.5387,12.5112,12.5112,177741.0
2016-12-28 10:50:00,13.61,13.63,13.56,13.6,423349.0,12.5112,12.5295,12.4652,12.502,423349.0
2016-12-28 10:55:00,13.6,13.6,13.56,13.57,258744.0,12.502,12.502,12.4652,12.4744,258744.0
2016-12-28 11:00:00,13.58,13.59,13.56,13.59,498925.0,12.4836,12.4928,12.4652,12.4928,498925.0
2016-12-28 11:05:00,13.58,13.66,13.58,13.66,324834.0,12.4836,12.5571,12.4836,12.5571,324834.0
2016-12-28 11:10:00,13.66,13.69,13.64,13.69,354220.0,12.5571,12.5847,12.5387,12.5847,354220.0
2016-12-28 11:15:00,13.69,13.71,13.68,13.71,151434.0,12.5847,12.6031,12.5755,12.6031,151434.0
2016-12-28 11:20:00,13.71,13.81,13.7,13.75,692506.0,12.6031,12.695,12.5939,12.6399,692506.0
2016-12-28 11:25:00,13.75,13.79,13.74,13.79,148382.0,12.6399,12.6766,12.6307,12.6766,148382.0
2016-12-28 11:30:00,13.79,13.8,13.74,13.78,265279.0,12.6766,12.6858,12.6307,12.6674,265279.0
2016-12-28 11:35:00,13.78,13.8,13.73,13.74,197810.0,12.6674,12.6858,12.6215,12.6307,197810.0
2016-12-28 11:40:00,13.74,13.74,13.71,13.71,145691.0,12.6307,12.6307,12.6031,12.6031,145691.0
2016-12-28 11:45:00,13.71,13.72,13.68,13.7,152898.0,12.6031,12.6123,12.5755,12.5939,152898.0
2016-12-28 11:50:00,13.71,13.71,13.66,13.66,256179.0,12.6031,12.6031,12.5571,12.5571,256179.0
2016-12-28 11:55:00,13.67,13.67,13.63,13.67,142596.0,12.5663,12.5663,12.5295,12.5663,142596.0
2016-12-28 12:00:00,13.67,13.68,13.63,13.66,257277.0,12.5663,12.5755,12.5295,12.5571,257277.0
2016-12-28 12:05:00,13.66,13.67,13.63,13.65,180806.0,12.5571,12.5663,12.5295,12.5479,180806.0
2016-12-28 12:10:00,13.65,13.66,13.6,13.6,173581.0,12.5479,12.5571,12.502,12.502,173581.0
2016-12-28 12:15:00,13.6,13.63,13.59,13.61,204200.0,12.502,12.5295,12.4928,12.5112,204200.0
2016-12-28 12:20:00,13.6,13.61,13.57,13.59,165527.0,12.502,12.5112,12.4744,12.4928,165527.0
2016-12-28 12:25:00,13.59,13.62,13.57,13.62,117263.0,12.4928,12.5204,12.4744,12.5204,117263.0
2016-12-28 12:30:00,13.62,13.62,13.59,13.6,175370.0,12.5204,12.5204,12.4928,12.502,175370.0
2016-12-28 12:35:00,13.6,13.62,13.59,13.61,88285.0,12.502,12.5204,12.4928,12.5112,88285.0
2016-12-28 12:40:00,13.6,13.62,13.58,13.6,189933.0,12.502,12.5204,12.4836,12.502,189933.0
2016-12-28 12:45:00,13.6,13.6,13.57,13.6,124246.0,12.502,12.502,12.4744,12.502,124246.0
2016-12-28 12:50:00,13.6,13.63,13.59,13.63,100337.0,12.502,12.5295,12.4928,12.5295,100337.0
2016-12-28 12:55:00,13.63,13.64,13.59,13.61,121809.0,12.5295,12.5387,12.4928,12.5112,121809.0
2016-12-28 13:00:00,13.61,13.61,13.57,13.59,162000.0,12.5112,12.5112,12.4744,12.4928,162000.0
2016-12-28 13:05:00,13.59,13.6,13.58,13.58,75091.0,12.4928,12.502,12.4836,12.4836,75091.0
2016-12-28 13:10:00,13.58,13.6,13.57,13.6,153098.0,12.4836,12.502,12.4744,12.502,153098.0
2016-12-28 13:15:00,13.59,13.6,13.57,13.58,79005.0,12.4928,12.502,12.4744,12.4836,79005.0
2016-12-28 13:20:00,13.57,13.6,13.56,13.6,152189.0,12.4744,12.502,12.4652,12.502,152189.0
2016-12-28 13:25:00,13.6,13.61,13.57,13.59,165757.0,12.502,12.5112,12.4744,12.4928,165757.0
2016-12-28 13:30:00,13.58,13.59,13.57,13.58,65147.0,12.4836,12.4928,12.4744,12.4836,65147.0
2016-12-28 13:35:00,13.58,13.61,13.58,13.61,85016.0,12.4836,12.5112,12.4836,12.5112,85016.0
2016-12-28 13:40:00,13.61,13.61,13.58,13.58,177963.0,12.5112,12.5112,12.4836,12.4836,177963.0
2016-12-28 13:45:00,13.59,13.61,13.59,13.6,70375.0,12.4928,12.5112,12.4928,12.502,70375.0
2016-12-28 13:50:00,13.6,13.61,13.57,13.58,100015.0,12.502,12.5112,12.4744,12.4836,100015.0
2016-12-28 13:55:00,13.58,13.61,13.58,13.58,83690.0,12.4836,12.5112,12.4836,12.4836,83690.0
2016-12-28 14:00:00,13.59,13.62,13.58,13.62,88947.0,12.4928,12.5204,12.4836,12.5204,88947.0
2016-12-28 14:05:00,13.62,13.62,13.6,13.62,71611.0,12.5204,12.5204,12.502,12.5204,71611.0
2016-12-28 14:10:00,13.62,13.62,13.58,13.58,95909.0,12.5204,12.5204,12.4836,12.4836,95909.0
2016-12-28 14:15:00,13.58,13.59,13.56,13.56,114275.0,12.4836,12.4928,12.4652,12.4652,114275.0
2016-12-28 14:20:00,13.57,13.58,13.55,13.55,127275.0,12.4744,12.4836,12.456,12.456,127275.0
2016-12-28 14:25:00,13.56,13.58,13.53,13.55,152351.0,12.4652,12.4836,12.4376,12.456,152351.0
2016-12-28 14:30:00,13.54,13.56,13.54,13.54,63697.0,12.4468,12.4652,12.4468,12.4468,63697.0
2016-12-28 14:35:00,13.55,13.56,13.53,13.55,100472.0,12.456,12.4652,12.4376,12.456,100472.0
2016-12-28 14:40:00,13.54,13.55,13.52,13.53,199748.0,12.4468,12.456,12.4284,12.4376,199748.0
2016-12-28 14:45:00,13.54,13.56,13.52,13.53,148172.0,12.4468,12.4652,12.4284,12.4376,148172.0
2016-12-28 14:50:00,13.54,13.54,13.51,13.52,212845.0,12.4468,12.4468,12.4192,12.4284,212845.0
2016-12-28 14:55:00,13.52,13.54,13.52,13.53,185720.0,12.4284,12.4468,12.4284,12.4376,185720.0
2016-12-28 15:00:00,13.53,13.56,13.52,13.55,199675.0,12.4376,12.4652,12.4284,12.456,199675.0
2016-12-28 15:05:00,13.54,13.57,13.54,13.56,157847.0,12.4468,12.4744,12.4468,12.4652,157847.0
2016-12-28 15:10:00,13.56,13.58,13.54,13.57,180281.0,12.4652,12.4836,12.4468,12.4744,180281.0
2016-12-28 15:15:00,13.57,13.58,13.56,13.58,132107.0,12.4744,12.4836,12.4652,12.4836,132107.0
2016-12-28 15:20:00,13.58,13.6,13.57,13.59,223672.0,12.4836,12.502,12.4744,12.4928,223672.0
2016-12-28 15:25:00,13.59,13.59,13.56,13.56,194199.0,12.4928,12.4928,12.4652,12.4652,194199.0
2016-12-28 15:30:00,13.57,13.59,13.56,13.58,97690.0,12.4744,12.4928,12.4652,12.4836,97690.0
2016-12-28 15:35:00,13.58,13.59,13.56,13.57,180086.0,12.4836,12.4928,12.4652,12.4744,180086.0
2016-12-28 15:40:00,13.57,13.57,13.53,13.55,307679.0,12.4744,12.4744,12.4376,12.456,307679.0
2016-12-28 15:45:00,13.55,13.57,13.54,13.57,255024.0,12.456,12.4744,12.4468,12.4744,255024.0
2016-12-28 15:50:00,13.57,13.6,13.54,13.59,709385.0,12.4744,12.502,12.4468,12.4928,709385.0
2016-12-28 15:55:00,13.59,13.59,13.56,13.56,854007.0,12.4928,12.4928,12.4652,12.4652,854007.0
2016-12-29 09:30:00,13.56,13.59,13.48,13.56,684403.0,12.4652,12.4928,12.3917,12.4652,684403.0
2016-12-29 09:35:00,13.55,13.59,13.54,13.56,297158.0,12.456,12.4928,12.4468,12.4652,297158.0
2016-12-29 09:40:00,13.56,13.61,13.55,13.58,345013.0,12.4652,12.5112,12.456,12.4836,345013.0
2016-12-29 09:45:00,13.58,13.6,13.52,13.53,154223.0,12.4836,12.502,12.4284,12.4376,154223.0
2016-12-29 09:50:00,13.53,13.57,13.53,13.54,142961.0,12.4376,12.4744,12.4376,12.4468,142961.0
2016-12-29 09:55:00,13.55,13.55,13.52,13.53,186265.0,12.456,12.456,12.4284,12.4376,186265.0
2016-12-29 10:00:00,13.54,13.56,13.52,13.56,162818.0,12.4468,12.4652,12.4284,12.4652,162818.0
2016-12-29 10:05:00,13.56,13.57,13.52,13.53,116494.0,12.4652,12.4744,12.4284,12.4376,116494.0
2016-12-29 10:10:00,13.54,13.55,13.49,13.52,205317.0,12.4468,12.456,12.4008,12.4284,205317.0
2016-12-29 10:15:00,13.53,13.57,13.51,13.54,166493.0,12.4376,12.4744,12.4192,12.4468,166493.0
2016-12-29 10:20:00,13.54,13.58,13.54,13.58,203545.0,12.4468,12.4836,12.4468,12.4836,203545.0
2016-12-29 10:25:00,13.58,13.59,13.55,13.57,123950.0,12.4836,12.4928,12.456,12.4744,123950.0
2016-12-29 10:30:00,13.56,13.57,13.52,13.53,175867.0,12.4652,12.4744,12.4284,12.4376,175867.0
2016-12-29 10:35:00,13.53,13.54,13.47,13.47,163106.0,12.4376,12.4468,12.3825,12.3825,163106.0
2016-12-29 10:40:00,13.47,13.48,13.45,13.46,265267.0,12.3825,12.3917,12.3641,12.3733,265267.0
2016-12-29 10:45:00,13.46,13.48,13.45,13.48,148244.0,12.3733,12.3917,12.3641,12.3917,148244.0
2016-12-29 10:50:00,13.48,13.49,13.46,13.46,114213.0,12.3917,12.4008,12.3733,12.3733,114213.0
2016-12-29 10:55:00,13.47,13.48,13.46,13.46,71180.0,12.3825,12.3917,12.3733,12.3733,71180.0
2016-12-29 11:00:00,13.46,13.48,13.45,13.46,109673.0,12.3733,12.3917,12.3641,12.3733,109673.0
2016-12-29 11:05:00,13.46,13.47,13.42,13.42,328163.0,12.3733,12.3825,12.3365,12.3365,328163.0
2016-12-29 11:10:00,13.43,13.43,13.4,13.42,366834.0,12.3457,12.3457,12.3181,12.3365,366834.0
2016-12-29 11:15:00,13.42,13.44,13.41,13.44,250846.0,12.3365,12.3549,12.3273,12.3549,250846.0
2016-12-29 11:20:00,13.44,13.46,13.42,13.43,162480.0,12.3549,12.3733,12.3365,12.3457,162480.0
2016-12-29 11:25:00,13.42,13.45,13.42,13.43,102055.0,12.3365,12.3641,12.3365,12.3457,102055.0
2016-12-29 11:30:00,13.44,13.46,13.43,13.46,197816.0,12.3549,12.3733,12.3457,12.3733,197816.0
2016-12-29 11:35:00,13.45,13.46,13.41,13.42,127230.0,12.3641,12.3733,12.3273,12.3365,127230.0
2016-12-29 11:40:00,13.41,13.43,13.4,13.42,98279.0,12.3273,12.3457,12.3181,12.3365,98279.0
2016-12-29 11:45:00,13.42,13.44,13.41,13.42,102461.0,12.3365,12.3549,12.3273,12.3365,102461.0
2016-12-29 11:50:00,13.43,13.43,13.4,13.41,96767.0,12.3457,12.3457,12.3181,12.3273,96767.0
2016-12-29 11:55:00,13.42,13.42,13.39,13.41,434232.0,12.3365,12.3365,12.3089,12.3273,434232.0
2016-12-29 12:00:00,13.4,13.42,13.4,13.41,164843.0,12.3181,12.3365,12.3181,12.3273,164843.0
2016-12-29 12:05:00,13.41,13.42,13.37,13.38,416307.0,12.3273,12.3365,12.2905,12.2997,416307.0
2016-12-29 12:10:00,13.38,13.39,13.35,13.35,310263.0,12.2997,12.3089,12.2722,12.2722,310263.0
2016-12-29 12:15:00,13.36,13.36,13.3,13.34,604730.0,12.2813,12.2813,12.2262,12.263,604730.0
2016-12-29 12:20:00,13.33,13.35,13.31,13.35,197817.0,12.2538,12.2722,12.2354,12.2722,197817.0
2016-12-29 12:25:00,13.35,13.39,13.34,13.37,120206.0,12.2722,12.3089,12.263,12.2905,120206.0
2016-12-29 12:30:00,13.38,13.38,13.35,13.37,148289.0,12.2997,12.2997,12.2722,12.2905,148289.0
2016-12-29 12:35:00,13.37,13.38,13.34,13.38,148991.0,12.2905,12.2997,12.263,12.2997,148991.0
2016-12-29 12:40:00,13.38,13.39,13.37,13.38,75975.0,12.2997,12.3089,12.2905,12.2997,75975.0
2016-12-29 12:45:00,13.38,13.43,13.37,13.41,169086.0,12.2997,12.3457,12.2905,12.3273,169086.0
2016-12-29 12:50:00,13.41,13.41,13.4,13.41,42749.0,12.3273,12.3273,12.3181,12.3273,42749.0
2016-12-29 12:55:00,13.41,13.43,13.4,13.41,153324.0,12.3273,12.3457,12.3181,12.3273,153324.0
2016-12-29 13:00:00,13.42,13.45,13.41,13.43,115658.0,12.3365,12.3641,12.3273,12.3457,115658.0
2016-12-29 13:05:00,13.44,13.44,13.42,13.43,109160.0,12.3549,12.3549,12.3365,12.3457,109160.0
2016-12-29 13:10:00,13.42,13.43,13.41,13.43,103239.0,12.3365,12.3457,12.3273,12.3457,103239.0
2016-12-29 13:15:00,13.43,13.44,13.42,13.44,47813.0,12.3457,12.3549,12.3365,12.3549,47813.0
2016-12-29 13:20:00,13.44,13.46,13.43,13.46,240082.0,12.3549,12.3733,12.3457,12.3733,240082.0
2016-12-29 13:25:00,13.46,13.47,13.45,13.47,190078.0,12.3733,12.3825,12.3641,12.3825,190078.0
2016-12-29 13:30:00,13.47,13.47,13.44,13.45,150694.0,12.3825,12.3825,12.3549,12.3641,150694.0
2016-12-29 13:35:00,13.46,13.46,13.44,13.45,42830.0,12.3733,12.3733,12.3549,12.3641,42830.0
2016-12-29 13:40:00,13.45,13.45,13.44,13.44,40191.0,12.3641,12.3641,12.3549,12.3549,40191.0
2016-12-29 13:45:00,13.44,13.45,13.43,13.44,62224.0,12.3549,12.3641,12.3457,12.3549,62224.0
2016-12-29 13:50:00,13.43,13.47,13.43,13.46,274572.0,12.3457,12.3825,12.3457,12.3733,274572.0
2016-12-29 13:55:00,13.46,13.48,13.45,13.48,103010.0,12.3733,12.3917,12.3641,12.3917,103010.0
2016-12-29 14:00:00,13.47,13.51,13.47,13.51,275628.0,12.3825,12.4192,12.3825,12.4192,275628.0
2016-12-29 14:05:00,13.5,13.51,13.48,13.48,213476.0,12.41,12.4192,12.3917,12.3917,213476.0
2016-12-29 14:10:00,13.49,13.5,13.46,13.46,71438.0,12.4008,12.41,12.3733,12.3733,71438.0
2016-12-29 14:15:00,13.46,13.48,13.45,13.46,142335.0,12.3733,12.3917,12.3641,12.3733,142335.0
2016-12-29 14:20:00,13.46,13.47,13.45,13.45,94073.0,12.3733,12.3825,12.3641,12.3641,94073.0
2016-12-29 14:25:00,13.45,13.46,13.44,13.44,76515.0,12.3641,12.3733,12.3549,12.3549,76515.0
2016-12-29 14:30:00,13.45,13.46,13.43,13.44,98561.0,12.3641,12.3733,12.3457,12.3549,98561.0
2016-12-29 14:35:00,13.44,13.45,13.43,13.44,87140.0,12.3549,12.3641,12.3457,12.3549,87140.0
2016-12-29 14:40:00,13.45,13.46,13.43,13.45,137454.0,12.3641,12.3733,12.3457,12.3641,137454.0
2016-12-29 14:45:00,13.45,13.47,13.44,13.45,79851.0,12.3641,12.3825,12.3549,12.3641,79851.0
2016-12-29 14:50:00,13.44,13.47,13.44,13.46,73127.0,12.3549,12.3825,12.3549,12.3733,73127.0
2016-12-29 14:55:00,13.47,13.47,13.45,13.47,65529.0,12.3825,12.3825,12.3641,12.3825,65529.0
2016-12-29 15:00:00,13.46,13.48,13.45,13.46,132669.0,12.3733,12.3917,12.3641,12.3733,132669.0
2016-12-29 15:05:00,13.46,13.47,13.45,13.46,117006.0,12.3733,12.3825,12.3641,12.3733,117006.0
2016-12-29 15:10:00,13.46,13.47,13.46,13.47,38914.0,12.3733,12.3825,12.3733,12.3825,38914.0
2016-12-29 15:15:00,13.46,13.48,13.46,13.46,125847.0,12.3733,12.3917,12.3733,12.3733,125847.0
2016-12-29 15:20:00,13.46,13.47,13.45,13.45,76405.0,12.3733,12.3825,12.3641,12.3641,76405.0
2016-12-29 15:25:00,13.45,13.46,13.44,13.46,304774.0,12.3641,12.3733,12.3549,12.3733,304774.0
2016-12-29 15:30:00,13.45,13.46,13.44,13.45,165002.0,12.3641,12.3733,12.3549,12.3641,165002.0
2016-12-29 15:35:00,13.45,13.46,13.43,13.44,302536.0,12.3641,12.3733,12.3457,12.3549,302536.0
2016-12-29 15:40:00,13.44,13.44,13.43,13.44,120240.0,12.3549,12.3549,12.3457,12.3549,120240.0
2016-12-29 15:45:00,13.44,13.46,13.43,13.45,315137.0,12.3549,12.3733,12.3457,12.3641,315137.0
2016-12-29 15:50:00,13.45,13.47,13.44,13.45,406342.0,12.3641,12.3825,12.3549,12.3641,406342.0
2016-12-29 15:55:00,13.45,13.49,13.44,13.48,673516.0,12.3641,12.4008,12.3549,12.3917,673516.0
2016-12-30 09:30:00,13.58,13.74,13.58,13.71,709549.0,12.4836,12.6307,12.4836,12.6031,709549.0
2016-12-30 09:35:00,13.71,13.73,13.61,13.61,416194.0,12.6031,12.6215,12.5112,12.5112,416194.0
2016-12-30 09:40:00,13.61,13.67,13.59,13.66,226416.0,12.5112,12.5663,12.4928,12.5571,226416.0
2016-12-30 09:45:00,13.66,13.69,13.64,13.66,133394.0,12.5571,12.5847,12.5387,12.5571,133394.0
2016-12-30 09:50:00,13.66,13.66,13.58,13.58,338959.0,12.5571,12.5571,12.4836,12.4836,338959.0
2016-12-30 09:55:00,13.58,13.59,13.52,13.52,582348.0,12.4836,12.4928,12.4284,12.4284,582348.0
2016-12-30 10:00:00,13.52,13.53,13.45,13.45,296931.0,12.4284,12.4376,12.3641,12.3641,296931.0
2016-12-30 10:05:00,13.46,13.49,13.43,13.49,313914.0,12.3733,12.4008,12.3457,12.4008,313914.0
2016-12-30 10:10:00,13.49,13.5,13.47,13.48,113635.0,12.4008,12.41,12.3825,12.3917,113635.0
2016-12-30 10:15:00,13.48,13.49,13.42,13.43,154109.0,12.3917,12.4008,12.3365,12.3457,154109.0
2016-12-30 10:20:00,13.43,13.46,13.39,13.42,263142.0,12.3457,12.3733,12.3089,12.3365,263142.0
2016-12-30 10:25:00,13.42,13.44,13.41,13.42,143894.0,12.3365,12.3549,12.3273,12.3365,143894.0
2016-12-30 10:30:00,13.43,13.43,13.36,13.38,180072.0,12.3457,12.3457,12.2813,12.2997,180072.0
2016-12-30 10:35:00,13.37,13.4,13.37,13.38,77746.0,12.2905,12.3181,12.2905,12.2997,77746.0
2016-12-30 10:40:00,13.38,13.43,13.37,13.42,105651.0,12.2997,12.3457,12.2905,12.3365,105651.0
2016-12-30 10:45:00,13.42,13.47,13.41,13.46,95831.0,12.3365,12.3825,12.3273,12.3733,95831.0
2016-12-30 10:50:00,13.47,13.48,13.45,13.48,94829.0,12.3825,12.3917,12.3641,12.3917,94829.0
2016-12-30 10:55:00,13.48,13.49,13.45,13.46,123781.0,12.3917,12.4008,12.3641,12.3733,123781.0
2016-12-30 11:00:00,13.46,13.48,13.44,13.45,76606.0,12.3733,12.3917,12.3549,12.3641,76606.0
2016-12-30 11:05:00,13.45,13.46,13.39,13.4,131753.0,12.3641,12.3733,12.3089,12.3181,131753.0
2016-12-30 11:10:00,13.39,13.4,13.37,13.38,207735.0,12.3089,12.3181,12.2905,12.2997,207735.0
2016-12-30 11:15:00,13.38,13.41,13.35,13.41,208371.0,12.2997,12.3273,12.2722,12.3273,208371.0
2016-12-30 11:20:00,13.4,13.41,13.35,13.36,123632.0,12.3181,12.3273,12.2722,12.2813,123632.0
2016-12-30 11:25:00,13.36,13.39,13.35,13.37,91166.0,12.2813,12.3089,12.2722,12.2905,91166.0
2016-12-30 11:30:00,13.37,13.39,13.36,13.38,97105.0,12.2905,12.3089,12.2813,12.2997,97105.0
2016-12-30 11:35:00,13.38,13.38,13.34,13.35,167660.0,12.2997,12.2997,12.263,12.2722,167660.0
2016-12-30 11:40:00,13.34,13.35,13.3,13.34,440250.0,12.263,12.2722,12.2262,12.263,440250.0
2016-12-30 11:45:00,13.34,13.36,13.33,13.34,71931.0,12.263,12.2813,12.2538,12.263,71931.0
2016-12-30 11:50:00,13.35,13.38,13.34,13.36,145699.0,12.2722,12.2997,12.263,12.2813,145699.0
2016-12-30 11:55:00,13.36,13.37,13.34,13.35,91663.0,12.2813,12.2905,12.263,12.2722,91663.0
2016-12-30 12:00:00,13.34,13.35,13.31,13.31,129701.0,12.263,12.2722,12.2354,12.2354,129701.0
2016-12-30 12:05:00,13.31,13.33,13.29,13.33,140977.0,12.2354,12.2538,12.217,12.2538,140977.0
2016-12-30 12:10:00,13.32,13.35,13.31,13.33,147621.0,12.2446,12.2722,12.2354,12.2538,147621.0
2016-12-30 12:15:00,13.33,13.33,13.31,13.32,165739.0,12.2538,12.2538,12.2354,12.2446,165739.0
2016-12-30 12:20:00,13.31,13.33,13.3,13.31,209788.0,12.2354,12.2538,12.2262,12.2354,209788.0
2016-12-30 12:25:00,13.3,13.31,13.28,13.28,108233.0,12.2262,12.2354,12.2078,12.2078,108233.0
2016-12-30 12:30:00,13.28,13.29,13.24,13.25,363100.0,12.2078,12.217,12.171,12.1802,363100.0
2016-12-30 12:35:00,13.24,13.25,13.22,13.23,133098.0,12.171,12.1802,12.1526,12.1618,133098.0
2016-12-30 12:40:00,13.23,13.25,13.2,13.23,247659.0,12.1618,12.1802,12.1343,12.1618,247659.0
2016-12-30 12:45:00,13.23,13.26,13.22,13.26,130299.0,12.1618,12.1894,12.1526,12.1894,130299.0
2016-12-30 12:50:00,13.26,13.27,13.23,13.27,101078.0,12.1894,12.1986,12.1618,12.1986,101078.0
2016-12-30 12:55:00,13.27,13.27,13.25,13.27,58698.0,12.1986,12.1986,12.1802,12.1986,58698.0
2016-12-30 13:00:00,13.27,13.28,13.26,13.27,71044.0,12.1986,12.2078,12.1894,12.1986,71044.0
2016-12-30 13:05:00,13.26,13.27,13.25,13.27,46735.0,12.1894,12.1986,12.1802,12.1986,46735.0
2016-12-30 13:10:00,13.27,13.27,13.25,13.27,61150.0,12.1986,12.1986,12.1802,12.1986,61150.0
2016-12-30 13:15:00,13.27,13.3,13.26,13.29,130564.0,12.1986,12.2262,12.1894,12.217,130564.0
2016-12-30 13:20:00,13.3,13.33,13.29,13.32,87438.0,12.2262,12.2538,12.217,12.2446,87438.0
2016-12-30 13:25:00,13.32,13.33,13.3,13.32,57307.0,12.2446,12.2538,12.2262,12.2446,57307.0
2016-12-30 13:30:00,13.31,13.33,13.29,13.31,78332.0,12.2354,12.2538,12.217,12.2354,78332.0
2016-12-30 13:35:00,13.32,13.32,13.3,13.3,55398.0,12.2446,12.2446,12.2262,12.2262,55398.0
2016-12-30 13:40:00,13.31,13.32,13.29,13.29,67818.0,12.2354,12.2446,12.217,12.217,67818.0
2016-12-30 13:45:00,13.29,13.32,13.29,13.3,47222.0,12.217,12.2446,12.217,12.2262,47222.0
2016-12-30 13:50:00,13.3,13.33,13.3,13.32,60233.0,12.2262,12.2538,12.2262,12.2446,60233.0
2016-12-30 13:55:00,13.32,13.32,13.28,13.29,68528.0,12.2446,12.2446,12.2078,12.217,68528.0
2016-12-30 14:00:00,13.29,13.3,13.29,13.29,33882.0,12.217,12.2262,12.217,12.217,33882.0
2016-12-30 14:05:00,13.29,13.3,13.25,13.26,117687.0,12.217,12.2262,12.1802,12.1894,117687.0
2016-12-30 14:10:00,13.26,13.26,13.23,13.25,122865.0,12.1894,12.1894,12.1618,12.1802,122865.0
2016-12-30 14:15:00,13.24,13.26,13.23,13.26,123135.0,12.171,12.1894,12.1618,12.1894,123135.0
2016-12-30 14:20:00,13.26,13.27,13.25,13.27,76423.0,12.1894,12.1986,12.1802,12.1986,76423.0
2016-12-30 14:25:00,13.27,13.27,13.26,13.26,73655.0,12.1986,12.1986,12.1894,12.1894,73655.0
2016-12-30 14:30:00,13.26,13.27,13.24,13.27,168055.0,12.1894,12.1986,12.171,12.1986,168055.0
2016-12-30 14:35:00,13.27,13.27,13.24,13.25,131403.0,12.1986,12.1986,12.171,12.1802,131403.0
2016-12-30 14:40:00,13.25,13.26,13.23,13.24,48630.0,12.1802,12.1894,12.1618,12.171,48630.0
2016-12-30 14:45:00,13.23,13.25,13.2,13.2,179363.0,12.1618,12.1802,12.1343,12.1343,179363.0
2016-12-30 14:50:00,13.21,13.21,13.17,13.17,276667.0,12.1435,12.1435,12.1067,12.1067,276667.0
2016-12-30 14:55:00,13.18,13.18,13.13,13.17,398008.0,12.1159,12.1159,12.0699,12.1067,398008.0
2016-12-30 15:00:00,13.18,13.2,13.17,13.17,150111.0,12.1159,12.1343,12.1067,12.1067,150111.0
2016-12-30 15:05:00,13.17,13.18,13.15,13.15,173568.0,12.1067,12.1159,12.0883,12.0883,173568.0
2016-12-30 15:10:00,13.16,13.17,13.14,13.17,249683.0,12.0975,12.1067,12.0791,12.1067,249683.0
2016-12-30 15:15:00,13.17,13.17,13.15,13.15,216380.0,12.1067,12.1067,12.0883,12.0883,216380.0
2016-12-30 15:20:00,13.15,13.21,13.15,13.18,224478.0,12.0883,12.1435,12.0883,12.1159,224478.0
2016-12-30 15:25:00,13.18,13.21,13.18,13.19,249779.0,12.1159,12.1435,12.1159,12.1251,249779.0
2016-12-30 15:30:00,13.2,13.2,13.18,13.2,119901.0,12.1343,12.1343,12.1159,12.1343,119901.0
2016-12-30 15:35:00,13.2,13.2,13.16,13.18,229939.0,12.1343,12.1343,12.0975,12.1159,229939.0
2016-12-30 15:40:00,13.18,13.18,13.16,13.17,199900.0,12.1159,12.1159,12.0975,12.1067,199900.0
2016-12-30 15:45:00,13.17,13.18,13.15,13.16,312560.0,12.1067,12.1159,12.0883,12.0975,312560.0
2016-12-30 15:50:00,13.16,13.18,13.15,13.17,549426.0,12.0975,12.1159,12.0883,12.1067,549426.0
2016-12-30 15:55:00,13.17,13.19,13.16,13.19,1459961.0,12.1067,12.1251,12.0975,12.1251,1459961.0
2017-01-03 09:30:00,13.49,13.58,13.48,13.54,1128018.0,12.4008,12.4836,12.3917,12.4468,1128018.0
2017-01-03 09:35:00,13.54,13.59,13.49,13.51,1504955.0,12.4468,12.4928,12.4008,12.4192,1504955.0
2017-01-03 09:40:00,13.51,13.64,13.51,13.61,1138875.0,12.4192,12.5387,12.4192,12.5112,1138875.0
2017-01-03 09:45:00,13.61,13.7,13.6,13.68,704706.0,12.5112,12.5939,12.502,12.5755,704706.0
2017-01-03 09:50:00,13.67,13.73,13.65,13.73,919863.0,12.5663,12.6215,12.5479,12.6215,919863.0
2017-01-03 09:55:00,13.74,13.74,13.66,13.71,517096.0,12.6307,12.6307,12.5571,12.6031,517096.0
2017-01-03 10:00:00,13.71,13.8,13.7,13.75,720992.0,12.6031,12.6858,12.5939,12.6399,720992.0
2017-01-03 10:05:00,13.75,13.9,13.74,13.88,915607.0,12.6399,12.7777,12.6307,12.7594,915607.0
2017-01-03 10:10:00,13.88,13.89,13.85,13.86,618181.0,12.7594,12.7686,12.7318,12.741,618181.0
2017-01-03 10:15:00,13.87,13.87,13.76,13.76,629495.0,12.7502,12.7502,12.649,12.649,629495.0
2017-01-03 10:20:00,13.76,13.77,13.67,13.7,485010.0,12.649,12.6582,12.5663,12.5939,485010.0
2017-01-03 10:25:00,13.7,13.81,13.7,13.79,339329.0,12.5939,12.695,12.5939,12.6766,339329.0
2017-01-03 10:30:00,13.79,13.8,13.73,13.75,539247.0,12.6766,12.6858,12.6215,12.6399,539247.0
2017-01-03 10:35:00,13.75,13.75,13.57,13.58,836254.0,12.6399,12.6399,12.4744,12.4836,836254.0
2017-01-03 10:40:00,13.58,13.64,13.55,13.55,456687.0,12.4836,12.5387,12.456,12.456,456687.0
2017-01-03 10:45:00,13.56,13.59,13.52,13.57,376802.0,12.4652,12.4928,12.4284,12.4744,376802.0
2017-01-03 10:50:00,13.57,13.62,13.56,13.6,168637.0,12.4744,12.5204,12.4652,12.502,168637.0
2017-01-03 10:55:00,13.61,13.62,13.53,13.54,316057.0,12.5112,12.5204,12.4376,12.4468,316057.0
2017-01-03 11:00:00,13.53,13.55,13.5,13.54,340743.0,12.4376,12.456,12.41,12.4468,340743.0
2017-01-03 11:05:00,13.55,13.59,13.54,13.59,197828.0,12.456,12.4928,12.4468,12.4928,197828.0
2017-01-03 11:10:00,13.59,13.6,13.57,13.58,94243.0,12.4928,12.502,12.4744,12.4836,94243.0
2017-01-03 11:15:00,13.57,13.59,13.53,13.56,183830.0,12.4744,12.4928,12.4376,12.4652,183830.0
2017-01-03 11:20:00,13.56,13.61,13.55,13.6,174550.0,12.4652,12.5112,12.456,12.502,174550.0
2017-01-03 11:25:00,13.6,13.61,13.52,13.56,364805.0,12.502,12.5112,12.4284,12.4652,364805.0
2017-01-03 11:30:00,13.57,13.61,13.54,13.55,242771.0,12.4744,12.5112,12.4468,12.456,242771.0
2017-01-03 11:35:00,13.54,13.55,13.45,13.48,449411.0,12.4468,12.456,12.3641,12.3917,449411.0
2017-01-03 11:40:00,13.48,13.49,13.4,13.43,292725.0,12.3917,12.4008,12.3181,12.3457,292725.0
2017-01-03 11:45:00,13.42,13.48,13.42,13.46,220545.0,12.3365,12.3917,12.3365,12.3733,220545.0
2017-01-03 11:50:00,13.46,13.51,13.45,13.51,125214.0,12.3733,12.4192,12.3641,12.4192,125214.0
2017-01-03 11:55:00,13.51,13.56,13.5,13.56,271467.0,12.4192,12.4652,12.41,12.4652,271467.0
2017-01-03 12:00:00,13.56,13.57,13.52,13.56,209587.0,12.4652,12.4744,12.4284,12.4652,209587.0
2017-01-03 12:05:00,13.56,13.57,13.49,13.52,223554.0,12.4652,12.4744,12.4008,12.4284,223554.0
2017-01-03 12:10:00,13.52,13.54,13.5,13.54,200631.0,12.4284,12.4468,12.41,12.4468,200631.0
2017-01-03 12:15:00,13.54,13.54,13.5,13.52,132586.0,12.4468,12.4468,12.41,12.4284,132586.0
2017-01-03 12:20:00,13.52,13.55,13.51,13.55,104332.0,12.4284,12.456,12.4192,12.456,104332.0
2017-01-03 12:25:00,13.54,13.58,13.53,13.54,169361.0,12.4468,12.4836,12.4376,12.4468,169361.0
2017-01-03 12:30:00,13.54,13.54,13.51,13.53,97841.0,12.4468,12.4468,12.4192,12.4376,97841.0
2017-01-03 12:35:00,13.54,13.55,13.5,13.51,162838.0,12.4468,12.456,12.41,12.4192,162838.0
2017-01-03 12:40:00,13.52,13.54,13.47,13.5,457402.0,12.4284,12.4468,12.3825,12.41,457402.0
2017-01-03 12:45:00,13.5,13.58,13.49,13.58,908821.0,12.41,12.4836,12.4008,12.4836,908821.0
2017-01-03 12:50:00,13.57,13.59,13.54,13.54,289464.0,12.4744,12.4928,12.4468,12.4468,289464.0
2017-01-03 12:55:00,13.55,13.61,13.54,13.61,322545.0,12.456,12.5112,12.4468,12.5112,322545.0
2017-01-03 13:00:00,13.61,13.66,13.6,13.64,405607.0,12.5112,12.5571,12.502,12.5387,405607.0
2017-01-03 13:05:00,13.65,13.65,13.57,13.58,289692.0,12.5479,12.5479,12.4744,12.4836,289692.0
2017-01-03 13:10:00,13.58,13.62,13.57,13.6,169548.0,12.4836,12.5204,12.4744,12.502,169548.0
2017-01-03 13:15:00,13.59,13.64,13.59,13.64,142425.0,12.4928,12.5387,12.4928,12.5387,142425.0
2017-01-03 13:20:00,13.63,13.67,13.63,13.66,148417.0,12.5295,12.5663,12.5295,12.5571,148417.0
2017-01-03 13:25:00,13.66,13.75,13.65,13.75,288834.0,12.5571,12.6399,12.5479,12.6399,288834.0
2017-01-03 13:30:00,13.75,13.76,13.7,13.7,157706.0,12.6399,12.649,12.5939,12.5939,157706.0
2017-01-03 13:35:00,13.7,13.73,13.68,13.69,138115.0,12.5939,12.6215,12.5755,12.5847,138115.0
2017-01-03 13:40:00,13.68,13.7,13.65,13.7,113313.0,12.5755,12.5939,12.5479,12.5939,113313.0
2017-01-03 13:45:00,13.7,13.7,13.64,13.66,141336.0,12.5939,12.5939,12.5387,12.5571,141336.0
2017-01-03 13:50:00,13.66,13.7,13.65,13.69,97040.0,12.5571,12.5939,12.5479,12.5847,97040.0
2017-01-03 13:55:00,13.69,13.7,13.67,13.68,92211.0,12.5847,12.5939,12.5663,12.5755,92211.0
2017-01-03 14:00:00,13.68,13.7,13.66,13.7,82454.0,12.5755,12.5939,12.5571,12.5939,82454.0
2017-01-03 14:05:00,13.7,13.73,13.69,13.69,154533.0,12.5939,12.6215,12.5847,12.5847,154533.0
2017-01-03 14:10:00,13.7,13.73,13.69,13.73,178104.0,12.5939,12.6215,12.5847,12.6215,178104.0
2017-01-03 14:15:00,13.73,13.73,13.67,13.68,130448.0,12.6215,12.6215,12.5663,12.5755,130448.0
2017-01-03 14:20:00,13.68,13.69,13.65,13.65,126805.0,12.5755,12.5847,12.5479,12.5479,126805.0
2017-01-03 14:25:00,13.65,13.69,13.64,13.67,159901.0,12.5479,12.5847,12.5387,12.5663,159901.0
2017-01-03 14:30:00,13.66,13.67,13.64,13.65,76765.0,12.5571,12.5663,12.5387,12.5479,76765.0
2017-01-03 14:35:00,13.65,13.67,13.63,13.63,180583.0,12.5479,12.5663,12.5295,12.5295,180583.0
2017-01-03 14:40:00,13.63,13.66,13.63,13.65,102641.0,12.5295,12.5571,12.5295,12.5479,102641.0
2017-01-03 14:45:00,13.66,13.69,13.65,13.69,140451.0,12.5571,12.5847,12.5479,12.5847,140451.0
2017-01-03 14:50:00,13.69,13.71,13.68,13.71,171752.0,12.5847,12.6031,12.5755,12.6031,171752.0
2017-01-03 14:55:00,13.7,13.72,13.69,13.72,197007.0,12.5939,12.6123,12.5847,12.6123,197007.0
2017-01-03 15:00:00,13.72,13.73,13.71,13.71,183648.0,12.6123,12.6215,12.6031,12.6031,183648.0
2017-01-03 15:05:00,13.71,13.72,13.66,13.7,224134.0,12.6031,12.6123,12.5571,12.5939,224134.0
2017-01-03 15:10:00,13.69,13.71,13.68,13.71,111952.0,12.5847,12.6031,12.5755,12.6031,111952.0
2017-01-03 15:15:00,13.71,13.72,13.68,13.71,199128.0,12.6031,12.6123,12.5755,12.6031,199128.0
2017-01-03 15:20:00,13.71,13.72,13.69,13.71,149787.0,12.6031,12.6123,12.5847,12.6031,149787.0
2017-01-03 15:25:00,13.7,13.71,13.68,13.69,120518.0,12.5939,12.6031,12.5755,12.5847,120518.0
2017-01-03 15:30:00,13.69,13.69,13.64,13.67,311112.0,12.5847,12.5847,12.5387,12.5663,311112.0
2017-01-03 15:35:00,13.66,13.68,13.62,13.67,255762.0,12.5571,12.5755,12.5204,12.5663,255762.0
2017-01-03 15:40:00,13.67,13.68,13.66,13.68,213877.0,12.5663,12.5755,12.5571,12.5755,213877.0
2017-01-03 15:45:00,13.68,13.73,13.67,13.71,633866.0,12.5755,12.6215,12.5663,12.6031,633866.0
2017-01-03 15:50:00,13.71,13.75,13.7,13.74,464601.0,12.6031,12.6399,12.5939,12.6307,464601.0
2017-01-03 15:55:00,13.74,13.78,13.74,13.77,1176046.0,12.6307,12.6674,12.6307,12.6582,1176046.0
2017-01-04 09:30:00,14.09,14.24,14.05,14.16,1589468.0,12.9524,13.0903,12.9156,13.0168,1589468.0
2017-01-04 09:35:00,14.16,14.18,14.01,14.02,837410.0,13.0168,13.0351,12.8789,12.8881,837410.0
2017-01-04 09:40:00,14.03,14.04,13.94,13.99,749455.0,12.8973,12.9064,12.8145,12.8605,749455.0
2017-01-04 09:45:00,13.98,13.99,13.94,13.95,311519.0,12.8513,12.8605,12.8145,12.8237,311519.0
2017-01-04 09:50:00,13.95,14.02,13.94,14.01,304907.0,12.8237,12.8881,12.8145,12.8789,304907.0
2017-01-04 09:55:00,14.01,14.01,13.97,14.0,516870.0,12.8789,12.8789,12.8421,12.8697,516870.0
2017-01-04 10:00:00,14.0,14.08,14.0,14.07,523344.0,12.8697,12.9432,12.8697,12.934,523344.0
2017-01-04 10:05:00,14.07,14.2,14.06,14.15,875946.0,12.934,13.0535,12.9248,13.0076,875946.0
2017-01-04 10:10:00,14.15,14.16,14.08,14.13,356552.0,13.0076,13.0168,12.9432,12.9892,356552.0
2017-01-04 10:15:00,14.12,14.13,14.11,14.12,227214.0,12.98,12.9892,12.9708,12.98,227214.0
2017-01-04 10:20:00,14.12,14.18,14.11,14.17,355311.0,12.98,13.0351,12.9708,13.0259,355311.0
2017-01-04 10:25:00,14.17,14.17,14.13,14.14,226122.0,13.0259,13.0259,12.9892,12.9984,226122.0
2017-01-04 10:30:00,14.13,14.19,14.13,14.18,360241.0,12.9892,13.0443,12.9892,13.0351,360241.0
2017-01-04 10:35:00,14.18,14.19,14.1,14.11,385068.0,13.0351,13.0443,12.9616,12.9708,385068.0
2017-01-04 10:40:00,14.1,14.12,14.08,14.09,296008.0,12.9616,12.98,12.9432,12.9524,296008.0
2017-01-04 10:45:00,14.1,14.17,14.08,14.14,381964.0,12.9616,13.0259,12.9432,12.9984,381964.0
2017-01-04 10:50:00,14.15,14.15,14.1,14.11,246216.0,13.0076,13.0076,12.9616,12.9708,246216.0
2017-01-04 10:55:00,14.12,14.15,14.1,14.15,179499.0,12.98,13.0076,12.9616,13.0076,179499.0
2017-01-04 11:00:00,14.15,14.17,14.14,14.16,180442.0,13.0076,13.0259,12.9984,13.0168,180442.0
2017-01-04 11:05:00,14.16,14.18,14.12,14.13,194859.0,13.0168,13.0351,12.98,12.9892,194859.0
2017-01-04 11:10:00,14.13,14.17,14.12,14.16,188573.0,12.9892,13.0259,12.98,13.0168,188573.0
2017-01-04 11:15:00,14.15,14.23,14.15,14.21,716861.0,13.0076,13.0811,13.0076,13.0627,716861.0
2017-01-04 11:20:00,14.21,14.22,14.19,14.22,255614.0,13.0627,13.0719,13.0443,13.0719,255614.0
2017-01-04 11:25:00,14.22,14.27,14.21,14.24,469563.0,13.0719,13.1179,13.0627,13.0903,469563.0
2017-01-04 11:30:00,14.25,14.3,14.23,14.29,444484.0,13.0995,13.1455,13.0811,13.1363,444484.0
2017-01-04 11:35:00,14.29,14.3,14.26,14.28,229922.0,13.1363,13.1455,13.1087,13.1271,229922.0
2017-01-04 11:40:00,14.27,14.33,14.27,14.33,328246.0,13.1179,13.173,13.1179,13.173,328246.0
2017-01-04 11:45:00,14.33,14.37,14.3,14.34,533836.0,13.173,13.2098,13.1455,13.1822,533836.0
2017-01-04 11:50:00,14.34,14.36,14.32,14.34,285771.0,13.1822,13.2006,13.1638,13.1822,285771.0
2017-01-04 11:55:00,14.34,14.37,14.34,14.36,233849.0,13.1822,13.2098,13.1822,13.2006,233849.0
2017-01-04 12:00:00,14.36,14.36,14.33,14.35,276571.0,13.2006,13.2006,13.173,13.1914,276571.0
2017-01-04 12:05:00,14.34,14.37,14.31,14.32,331306.0,13.1822,13.2098,13.1546,13.1638,331306.0
2017-01-04 12:10:00,14.32,14.34,14.31,14.32,188581.0,13.1638,13.1822,13.1546,13.1638,188581.0
2017-01-04 12:15:00,14.32,14.32,14.29,14.32,407132.0,13.1638,13.1638,13.1363,13.1638,407132.0
2017-01-04 12:20:00,14.32,14.33,14.31,14.33,200051.0,13.1638,13.173,13.1546,13.173,200051.0
2017-01-04 12:25:00,14.33,14.33,14.28,14.29,281020.0,13.173,13.173,13.1271,13.1363,281020.0
2017-01-04 12:30:00,14.29,14.31,14.27,14.28,194994.0,13.1363,13.1546,13.1179,13.1271,194994.0
2017-01-04 12:35:00,14.29,14.29,14.28,14.29,75377.0,13.1363,13.1363,13.1271,13.1363,75377.0
2017-01-04 12:40:00,14.29,14.32,14.28,14.31,177195.0,13.1363,13.1638,13.1271,13.1546,177195.0
2017-01-04 12:45:00,14.32,14.33,14.31,14.32,144360.0,13.1638,13.173,13.1546,13.1638,144360.0
2017-01-04 12:50:00,14.33,14.35,14.32,14.35,119351.0,13.173,13.1914,13.1638,13.1914,119351.0
2017-01-04 12:55:00,14.35,14.36,14.32,14.32,229243.0,13.1914,13.2006,13.1638,13.1638,229243.0
2017-01-04 13:00:00,14.33,14.35,14.32,14.34,152346.0,13.173,13.1914,13.1638,13.1822,152346.0
2017-01-04 13:05:00,14.35,14.35,14.3,14.3,173018.0,13.1914,13.1914,13.1455,13.1455,173018.0
2017-01-04 13:10:00,14.3,14.36,14.3,14.36,172596.0,13.1455,13.2006,13.1455,13.2006,172596.0
2017-01-04 13:15:00,14.36,14.36,14.33,14.34,129432.0,13.2006,13.2006,13.173,13.1822,129432.0
2017-01-04 13:20:00,14.34,14.36,14.33,14.34,127289.0,13.1822,13.2006,13.173,13.1822,127289.0
2017-01-04 13:25:00,14.34,14.36,14.32,14.33,192299.0,13.1822,13.2006,13.1638,13.173,192299.0
2017-01-04 13:30:00,14.33,14.33,14.31,14.32,97894.0,13.173,13.173,13.1546,13.1638,97894.0
2017-01-04 13:35:00,14.31,14.36,14.3,14.35,171285.0,13.1546,13.2006,13.1455,13.1914,171285.0
2017-01-04 13:40:00,14.36,14.37,14.32,14.37,302871.0,13.2006,13.2098,13.1638,13.2098,302871.0
2017-01-04 13:45:00,14.37,14.37,14.33,14.35,255564.0,13.2098,13.2098,13.173,13.1914,255564.0
2017-01-04 13:50:00,14.35,14.35,14.33,14.34,57917.0,13.1914,13.1914,13.173,13.1822,57917.0
2017-01-04 13:55:00,14.34,14.39,14.33,14.37,262178.0,13.1822,13.2282,13.173,13.2098,262178.0
2017-01-04 14:00:00,14.38,14.48,14.37,14.48,789465.0,13.219,13.3109,13.2098,13.3109,789465.0
2017-01-04 14:05:00,14.48,14.53,14.45,14.52,814348.0,13.3109,13.3569,13.2833,13.3477,814348.0
2017-01-04 14:10:00,14.52,14.62,14.5,14.61,858522.0,13.3477,13.4396,13.3293,13.4304,858522.0
2017-01-04 14:15:00,14.61,14.64,14.57,14.63,430677.0,13.4304,13.458,13.3937,13.4488,430677.0
2017-01-04 14:20:00,14.63,14.64,14.54,14.54,422851.0,13.4488,13.458,13.3661,13.3661,422851.0
2017-01-04 14:25:00,14.54,14.6,14.54,14.58,396528.0,13.3661,13.4212,13.3661,13.4028,396528.0
2017-01-04 14:30:00,14.58,14.69,14.55,14.69,856151.0,13.4028,13.504,13.3753,13.504,856151.0
2017-01-04 14:35:00,14.69,14.74,14.68,14.71,609910.0,13.504,13.5499,13.4948,13.5223,609910.0
2017-01-04 14:40:00,14.7,14.71,14.64,14.64,681121.0,13.5132,13.5223,13.458,13.458,681121.0
2017-01-04 14:45:00,14.65,14.68,14.64,14.68,653297.0,13.4672,13.4948,13.458,13.4948,653297.0
2017-01-04 14:50:00,14.69,14.74,14.66,14.74,607790.0,13.504,13.5499,13.4764,13.5499,607790.0
2017-01-04 14:55:00,14.73,14.77,14.73,14.77,459416.0,13.5407,13.5775,13.5407,13.5775,459416.0
2017-01-04 15:00:00,14.77,14.8,14.76,14.77,506301.0,13.5775,13.6051,13.5683,13.5775,506301.0
2017-01-04 15:05:00,14.78,14.83,14.76,14.83,480056.0,13.5867,13.6327,13.5683,13.6327,480056.0
2017-01-04 15:10:00,14.83,14.84,14.78,14.83,500055.0,13.6327,13.6419,13.5867,13.6327,500055.0
2017-01-04 15:15:00,14.84,14.84,14.8,14.81,453341.0,13.6419,13.6419,13.6051,13.6143,453341.0
2017-01-04 15:20:00,14.81,14.84,14.79,14.84,439080.0,13.6143,13.6419,13.5959,13.6419,439080.0
2017-01-04 15:25:00,14.84,14.84,14.75,14.75,504716.0,13.6419,13.6419,13.5591,13.5591,504716.0
2017-01-04 15:30:00,14.75,14.77,14.73,14.74,423129.0,13.5591,13.5775,13.5407,13.5499,423129.0
2017-01-04 15:35:00,14.73,14.78,14.71,14.74,782771.0,13.5407,13.5867,13.5223,13.5499,782771.0
2017-01-04 15:40:00,14.74,14.76,14.72,14.74,496399.0,13.5499,13.5683,13.5315,13.5499,496399.0
2017-01-04 15:45:00,14.74,14.79,14.73,14.73,827301.0,13.5499,13.5959,13.5407,13.5407,827301.0
2017-01-04 15:50:00,14.74,14.77,14.73,14.74,857959.0,13.5499,13.5775,13.5407,13.5499,857959.0
2017-01-04 15:55:00,14.74,14.83,14.73,14.82,2278411.0,13.5499,13.6327,13.5407,13.6235,2278411.0
2017-01-05 09:30:00,14.68,14.79,14.59,14.72,1265780.0,13.4948,13.5959,13.412,13.5315,1265780.0
2017-01-05 09:35:00,14.73,14.77,14.61,14.64,795728.0,13.5407,13.5775,13.4304,13.458,795728.0
2017-01-05 09:40:00,14.65,14.76,14.61,14.76,649839.0,13.4672,13.5683,13.4304,13.5683,649839.0
2017-01-05 09:45:00,14.76,14.93,14.74,14.93,896739.0,13.5683,13.7246,13.5499,13.7246,896739.0
2017-01-05 09:50:00,14.92,15.04,14.9,14.99,1088977.0,13.7154,13.8257,13.697,13.7797,1088977.0
2017-01-05 09:55:00,14.98,15.09,14.98,15.01,1111790.0,13.7705,13.8717,13.7705,13.7981,1111790.0
2017-01-05 10:00:00,15.02,15.09,14.98,15.09,596753.0,13.8073,13.8717,13.7705,13.8717,596753.0
2017-01-05 10:05:00,15.09,15.23,15.08,15.23,1023350.0,13.8717,14.0004,13.8625,14.0004,1023350.0
2017-01-05 10:10:00,15.23,15.29,15.11,15.14,1299559.0,14.0004,14.0555,13.8901,13.9176,1299559.0
2017-01-05 10:15:00,15.13,15.18,15.05,15.05,519164.0,13.9084,13.9544,13.8349,13.8349,519164.0
2017-01-05 10:20:00,15.06,15.13,15.02,15.09,482550.0,13.8441,13.9084,13.8073,13.8717,482550.0
2017-01-05 10:25:00,15.09,15.18,15.08,15.14,386066.0,13.8717,13.9544,13.8625,13.9176,386066.0
2017-01-05 10:30:00,15.13,15.15,15.07,15.1,592533.0,13.9084,13.9268,13.8533,13.8809,592533.0
2017-01-05 10:35:00,15.1,15.15,15.06,15.14,196602.0,13.8809,13.9268,13.8441,13.9176,196602.0
2017-01-05 10:40:00,15.14,15.19,15.1,15.19,330079.0,13.9176,13.9636,13.8809,13.9636,330079.0
2017-01-05 10:45:00,15.19,15.2,15.13,15.15,385314.0,13.9636,13.9728,13.9084,13.9268,385314.0
2017-01-05 10:50:00,15.15,15.17,15.05,15.1,371321.0,13.9268,13.9452,13.8349,13.8809,371321.0
2017-01-05 10:55:00,15.09,15.12,15.04,15.09,533788.0,13.8717,13.8992,13.8257,13.8717,533788.0
2017-01-05 11:00:00,15.08,15.09,14.94,14.95,779080.0,13.8625,13.8717,13.7338,13.743,779080.0
2017-01-05 11:05:00,14.95,14.97,14.75,14.77,1181884.0,13.743,13.7614,13.5591,13.5775,1181884.0
2017-01-05 11:10:00,14.76,14.82,14.72,14.77,667682.0,13.5683,13.6235,13.5315,13.5775,667682.0
2017-01-05 11:15:00,14.77,14.79,14.69,14.78,530322.0,13.5775,13.5959,13.504,13.5867,530322.0
2017-01-05 11:20:00,14.78,14.8,14.7,14.76,588797.0,13.5867,13.6051,13.5132,13.5683,588797.0
2017-01-05 11:25:00,14.76,14.78,14.69,14.75,499833.0,13.5683,13.5867,13.504,13.5591,499833.0
2017-01-05 11:30:00,14.74,14.75,14.64,14.64,519855.0,13.5499,13.5591,13.458,13.458,519855.0
2017-01-05 11:35:00,14.64,14.68,14.63,14.67,494276.0,13.458,13.4948,13.4488,13.4856,494276.0
2017-01-05 11:40:00,14.66,14.71,14.64,14.64,356002.0,13.4764,13.5223,13.458,13.458,356002.0
2017-01-05 11:45:00,14.64,14.64,14.52,14.53,598994.0,13.458,13.458,13.3477,13.3569,598994.0
2017-01-05 11:50:00,14.52,14.53,14.49,14.5,391453.0,13.3477,13.3569,13.3201,13.3293,391453.0
2017-01-05 11:55:00,14.5,14.54,14.43,14.46,510979.0,13.3293,13.3661,13.265,13.2925,510979.0
2017-01-05 12:00:00,14.46,14.5,14.42,14.49,332403.0,13.2925,13.3293,13.2558,13.3201,332403.0
2017-01-05 12:05:00,14.49,14.49,14.41,14.47,314801.0,13.3201,13.3201,13.2466,13.3017,314801.0
2017-01-05 12:10:00,14.46,14.49,14.42,14.49,241580.0,13.2925,13.3201,13.2558,13.3201,241580.0
2017-01-05 12:15:00,14.49,14.55,14.48,14.55,406084.0,13.3201,13.3753,13.3109,13.3753,406084.0
2017-01-05 12:20:00,14.55,14.61,14.54,14.59,365167.0,13.3753,13.4304,13.3661,13.412,365167.0
2017-01-05 12:25:00,14.59,14.61,14.56,14.59,277764.0,13.412,13.4304,13.3845,13.412,277764.0
2017-01-05 12:30:00,14.59,14.65,14.58,14.62,258631.0,13.412,13.4672,13.4028,13.4396,258631.0
2017-01-05 12:35:00,14.61,14.65,14.6,14.64,282614.0,13.4304,13.4672,13.4212,13.458,282614.0
2017-01-05 12:40:00,14.64,14.66,14.62,14.65,151501.0,13.458,13.4764,13.4396,13.4672,151501.0
2017-01-05 12:45:00,14.64,14.72,14.64,14.68,212032.0,13.458,13.5315,13.458,13.4948,212032.0
2017-01-05 12:50:00,14.68,14.71,14.66,14.7,284751.0,13.4948,13.5223,13.4764,13.5132,284751.0
2017-01-05 12:55:00,14.7,14.73,14.69,14.71,233131.0,13.5132,13.5407,13.504,13.5223,233131.0
2017-01-05 13:00:00,14.72,14.72,14.62,14.68,311584.0,13.5315,13.5315,13.4396,13.4948,311584.0
2017-01-05 13:05:00,14.68,14.68,14.62,14.67,160138.0,13.4948,13.4948,13.4396,13.4856,160138.0
2017-01-05 13:10:00,14.66,14.69,14.65,14.66,158270.0,13.4764,13.504,13.4672,13.4764,158270.0
2017-01-05 13:15:00,14.67,14.67,14.57,14.58,323970.0,13.4856,13.4856,13.3937,13.4028,323970.0
2017-01-05 13:20:00,14.58,14.65,14.58,14.62,201809.0,13.4028,13.4672,13.4028,13.4396,201809.0
2017-01-05 13:25:00,14.63,14.63,14.58,14.59,178064.0,13.4488,13.4488,13.4028,13.412,178064.0
2017-01-05 13:30:00,14.6,14.6,14.52,14.53,136513.0,13.4212,13.4212,13.3477,13.3569,136513.0
2017-01-05 13:35:00,14.53,14.6,14.52,14.56,275715.0,13.3569,13.4212,13.3477,13.3845,275715.0
2017-01-05 13:40:00,14.57,14.58,14.54,14.57,131088.0,13.3937,13.4028,13.3661,13.3937,131088.0
2017-01-05 13:45:00,14.56,14.61,14.55,14.6,235161.0,13.3845,13.4304,13.3753,13.4212,235161.0
2017-01-05 13:50:00,14.61,14.62,14.58,14.6,240941.0,13.4304,13.4396,13.4028,13.4212,240941.0
2017-01-05 13:55:00,14.61,14.66,14.6,14.65,204806.0,13.4304,13.4764,13.4212,13.4672,204806.0
2017-01-05 14:00:00,14.64,14.66,14.59,14.63,307469.0,13.458,13.4764,13.412,13.4488,307469.0
2017-01-05 14:05:00,14.63,14.65,14.59,14.64,137716.0,13.4488,13.4672,13.412,13.458,137716.0
2017-01-05 14:10:00,14.64,14.67,14.59,14.62,229664.0,13.458,13.4856,13.412,13.4396,229664.0
2017-01-05 14:15:00,14.63,14.69,14.62,14.63,375647.0,13.4488,13.504,13.4396,13.4488,375647.0
2017-01-05 14:20:00,14.64,14.65,14.61,14.64,154877.0,13.458,13.4672,13.4304,13.458,154877.0
2017-01-05 14:25:00,14.64,14.67,14.63,14.64,164734.0,13.458,13.4856,13.4488,13.458,164734.0
2017-01-05 14:30:00,14.64,14.7,14.64,14.68,306991.0,13.458,13.5132,13.458,13.4948,306991.0
2017-01-05 14:35:00,14.67,14.71,14.66,14.71,210698.0,13.4856,13.5223,13.4764,13.5223,210698.0
2017-01-05 14:40:00,14.7,14.71,14.65,14.66,312286.0,13.5132,13.5223,13.4672,13.4764,312286.0
2017-01-05 14:45:00,14.66,14.68,14.62,14.68,161798.0,13.4764,13.4948,13.4396,13.4948,161798.0
2017-01-05 14:50:00,14.68,14.68,14.63,14.68,247643.0,13.4948,13.4948,13.4488,13.4948,247643.0
2017-01-05 14:55:00,14.68,14.68,14.64,14.66,259233.0,13.4948,13.4948,13.458,13.4764,259233.0
2017-01-05 15:00:00,14.66,14.68,14.62,14.63,242355.0,13.4764,13.4948,13.4396,13.4488,242355.0
2017-01-05 15:05:00,14.63,14.65,14.61,14.61,256987.0,13.4488,13.4672,13.4304,13.4304,256987.0
2017-01-05 15:10:00,14.61,14.65,14.6,14.63,265812.0,13.4304,13.4672,13.4212,13.4488,265812.0
2017-01-05 15:15:00,14.64,14.65,14.59,14.59,177962.0,13.458,13.4672,13.412,13.412,177962.0
2017-01-05 15:20:00,14.59,14.64,14.59,14.63,246721.0,13.412,13.458,13.412,13.4488,246721.0
2017-01-05 15:25:00,14.63,14.64,14.6,14.63,256884.0,13.4488,13.458,13.4212,13.4488,256884.0
2017-01-05 15:30:00,14.62,14.68,14.62,14.65,313879.0,13.4396,13.4948,13.4396,13.4672,313879.0
2017-01-05 15:35:00,14.65,14.68,14.63,14.66,371018.0,13.4672,13.4948,13.4488,13.4764,371018.0
2017-01-05 15:40:00,14.66,14.67,14.63,14.66,191766.0,13.4764,13.4856,13.4488,13.4764,191766.0
2017-01-05 15:45:00,14.66,14.68,14.62,14.62,564969.0,13.4764,13.4948,13.4396,13.4396,564969.0
2017-01-05 15:50:00,14.62,14.63,14.6,14.63,442900.0,13.4396,13.4488,13.4212,13.4488,442900.0
2017-01-05 15:55:00,14.63,14.65,14.6,14.62,1255731.0,13.4488,13.4672,13.4212,13.4396,1255731.0
2017-01-06 09:30:00,14.75,14.75,14.6,14.6,683791.0,13.5591,13.5591,13.4212,13.4212,683791.0
2017-01-06 09:35:00,14.62,14.64,14.57,14.63,373642.0,13.4396,13.458,13.3937,13.4488,373642.0
2017-01-06 09:40:00,14.63,14.7,14.62,14.68,282531.0,13.4488,13.5132,13.4396,13.4948,282531.0
2017-01-06 09:45:00,14.68,14.74,14.65,14.73,393749.0,13.4948,13.5499,13.4672,13.5407,393749.0
2017-01-06 09:50:00,14.73,14.88,14.72,14.87,615111.0,13.5407,13.6786,13.5315,13.6694,615111.0
2017-01-06 09:55:00,14.87,14.97,14.85,14.96,803409.0,13.6694,13.7614,13.651,13.7522,803409.0
2017-01-06 10:00:00,14.96,14.96,14.87,14.92,457600.0,13.7522,13.7522,13.6694,13.7154,457600.0
2017-01-06 10:05:00,14.92,14.96,14.89,14.92,506102.0,13.7154,13.7522,13.6878,13.7154,506102.0
2017-01-06 10:10:00,14.92,14.93,14.86,14.92,435744.0,13.7154,13.7246,13.6602,13.7154,435744.0
2017-01-06 10:15:00,14.91,14.92,14.79,14.8,395311.0,13.7062,13.7154,13.5959,13.6051,395311.0
2017-01-06 10:20:00,14.79,14.83,14.74,14.77,582973.0,13.5959,13.6327,13.5499,13.5775,582973.0
2017-01-06 10:25:00,14.77,14.77,14.68,14.71,348156.0,13.5775,13.5775,13.4948,13.5223,348156.0
2017-01-06 10:30:00,14.71,14.71,14.63,14.66,230832.0,13.5223,13.5223,13.4488,13.4764,230832.0
2017-01-06 10:35:00,14.66,14.67,14.58,14.65,313788.0,13.4764,13.4856,13.4028,13.4672,313788.0
2017-01-06 10:40:00,14.65,14.7,14.64,14.69,260164.0,13.4672,13.5132,13.458,13.504,260164.0
2017-01-06 10:45:00,14.68,14.7,14.67,14.7,140010.0,13.4948,13.5132,13.4856,13.5132,140010.0
2017-01-06 10:50:00,14.7,14.72,14.66,14.72,281729.0,13.5132,13.5315,13.4764,13.5315,281729.0
2017-01-06 10:55:00,14.71,14.75,14.65,14.68,186318.0,13.5223,13.5591,13.4672,13.4948,186318.0
2017-01-06 11:00:00,14.68,14.71,14.66,14.68,122041.0,13.4948,13.5223,13.4764,13.4948,122041.0
2017-01-06 11:05:00,14.68,14.7,14.61,14.62,285997.0,13.4948,13.5132,13.4304,13.4396,285997.0
2017-01-06 11:10:00,14.62,14.64,14.58,14.63,282526.0,13.4396,13.458,13.4028,13.4488,282526.0
2017-01-06 11:15:00,14.64,14.69,14.63,14.68,404039.0,13.458,13.504,13.4488,13.4948,404039.0
2017-01-06 11:20:00,14.68,14.71,14.65,14.69,195971.0,13.4948,13.5223,13.4672,13.504,195971.0
2017-01-06 11:25:00,14.7,14.71,14.65,14.71,403534.0,13.5132,13.5223,13.4672,13.5223,403534.0
2017-01-06 11:30:00,14.71,14.75,14.7,14.75,235181.0,13.5223,13.5591,13.5132,13.5591,235181.0
2017-01-06 11:35:00,14.75,14.8,14.75,14.8,270058.0,13.5591,13.6051,13.5591,13.6051,270058.0
2017-01-06 11:40:00,14.8,14.81,14.75,14.76,204571.0,13.6051,13.6143,13.5591,13.5683,204571.0
2017-01-06 11:45:00,14.77,14.8,14.76,14.78,239799.0,13.5775,13.6051,13.5683,13.5867,239799.0
2017-01-06 11:50:00,14.78,14.8,14.75,14.79,127070.0,13.5867,13.6051,13.5591,13.5959,127070.0
2017-01-06 11:55:00,14.79,14.81,14.77,14.79,465346.0,13.5959,13.6143,13.5775,13.5959,465346.0
2017-01-06 12:00:00,14.79,14.82,14.79,14.79,191622.0,13.5959,13.6235,13.5959,13.5959,191622.0
2017-01-06 12:05:00,14.79,14.81,14.75,14.81,242026.0,13.5959,13.6143,13.5591,13.6143,242026.0
2017-01-06 12:10:00,14.81,14.83,14.78,14.83,303090.0,13.6143,13.6327,13.5867,13.6327,303090.0
2017-01-06 12:15:00,14.83,14.88,14.82,14.85,280352.0,13.6327,13.6786,13.6235,13.651,280352.0
2017-01-06 12:20:00,14.86,14.89,14.84,14.88,219854.0,13.6602,13.6878,13.6419,13.6786,219854.0
2017-01-06 12:25:00,14.87,14.91,14.87,14.9,201048.0,13.6694,13.7062,13.6694,13.697,201048.0
2017-01-06 12:30:00,14.9,14.98,14.89,14.96,397696.0,13.697,13.7705,13.6878,13.7522,397696.0
2017-01-06 12:35:00,14.96,14.97,14.94,14.96,367580.0,13.7522,13.7614,13.7338,13.7522,367580.0
2017-01-06 12:40:00,14.96,14.96,14.93,14.93,362384.0,13.7522,13.7522,13.7246,13.7246,362384.0
2017-01-06 12:45:00,14.94,14.96,14.93,14.95,217986.0,13.7338,13.7522,13.7246,13.743,217986.0
2017-01-06 12:50:00,14.96,14.96,14.95,14.96,101691.0,13.7522,13.7522,13.743,13.7522,101691.0
2017-01-06 12:55:00,14.96,14.97,14.93,14.96,302778.0,13.7522,13.7614,13.7246,13.7522,302778.0
2017-01-06 13:00:00,14.96,15.0,14.95,14.98,366527.0,13.7522,13.7889,13.743,13.7705,366527.0
2017-01-06 13:05:00,14.98,14.99,14.94,14.96,344227.0,13.7705,13.7797,13.7338,13.7522,344227.0
2017-01-06 13:10:00,14.96,14.96,14.92,14.94,193349.0,13.7522,13.7522,13.7154,13.7338,193349.0
2017-01-06 13:15:00,14.94,14.95,14.93,14.94,221864.0,13.7338,13.743,13.7246,13.7338,221864.0
2017-01-06 13:20:00,14.94,14.95,14.93,14.94,147415.0,13.7338,13.743,13.7246,13.7338,147415.0
2017-01-06 13:25:00,14.93,14.96,14.91,14.91,271830.0,13.7246,13.7522,13.7062,13.7062,271830.0
2017-01-06 13:30:00,14.92,14.94,14.91,14.94,120035.0,13.7154,13.7338,13.7062,13.7338,120035.0
2017-01-06 13:35:00,14.94,14.94,14.92,14.94,164785.0,13.7338,13.7338,13.7154,13.7338,164785.0
2017-01-06 13:40:00,14.94,14.96,14.93,14.95,131334.0,13.7338,13.7522,13.7246,13.743,131334.0
2017-01-06 13:45:00,14.96,14.96,14.92,14.93,174947.0,13.7522,13.7522,13.7154,13.7246,174947.0
2017-01-06 13:50:00,14.93,14.93,14.88,14.89,219349.0,13.7246,13.7246,13.6786,13.6878,219349.0
2017-01-06 13:55:00,14.88,14.91,14.88,14.91,225225.0,13.6786,13.7062,13.6786,13.7062,225225.0
2017-01-06 14:00:00,14.91,14.92,14.89,14.92,328522.0,13.7062,13.7154,13.6878,13.7154,328522.0
2017-01-06 14:05:00,14.91,14.93,14.9,14.91,175899.0,13.7062,13.7246,13.697,13.7062,175899.0
2017-01-06 14:10:00,14.9,14.92,14.9,14.91,156343.0,13.697,13.7154,13.697,13.7062,156343.0
2017-01-06 14:15:00,14.91,14.97,14.9,14.97,430764.0,13.7062,13.7614,13.697,13.7614,430764.0
2017-01-06 14:20:00,14.96,14.97,14.93,14.93,124811.0,13.7522,13.7614,13.7246,13.7246,124811.0
2017-01-06 14:25:00,14.93,14.94,14.9,14.91,114728.0,13.7246,13.7338,13.697,13.7062,114728.0
2017-01-06 14:30:00,14.9,14.91,14.89,14.9,72160.0,13.697,13.7062,13.6878,13.697,72160.0
2017-01-06 14:35:00,14.89,14.9,14.86,14.88,250224.0,13.6878,13.697,13.6602,13.6786,250224.0
2017-01-06 14:40:00,14.88,14.93,14.87,14.93,419437.0,13.6786,13.7246,13.6694,13.7246,419437.0
2017-01-06 14:45:00,14.93,14.93,14.9,14.93,184425.0,13.7246,13.7246,13.697,13.7246,184425.0
2017-01-06 14:50:00,14.93,14.93,14.92,14.93,71244.0,13.7246,13.7246,13.7154,13.7246,71244.0
2017-01-06 14:55:00,14.93,14.94,14.92,14.93,139516.0,13.7246,13.7338,13.7154,13.7246,139516.0
2017-01-06 15:00:00,14.93,14.96,14.92,14.96,208640.0,13.7246,13.7522,13.7154,13.7522,208640.0
2017-01-06 15:05:00,14.96,14.96,14.93,14.93,299472.0,13.7522,13.7522,13.7246,13.7246,299472.0
2017-01-06 15:10:00,14.93,14.95,14.93,14.93,115876.0,13.7246,13.743,13.7246,13.7246,115876.0
2017-01-06 15:15:00,14.94,14.95,14.93,14.95,96558.0,13.7338,13.743,13.7246,13.743,96558.0
2017-01-06 15:20:00,14.95,14.96,14.93,14.96,188944.0,13.743,13.7522,13.7246,13.7522,188944.0
2017-01-06 15:25:00,14.95,14.96,14.92,14.94,239107.0,13.743,13.7522,13.7154,13.7338,239107.0
2017-01-06 15:30:00,14.94,14.95,14.93,14.94,157165.0,13.7338,13.743,13.7246,13.7338,157165.0
2017-01-06 15:35:00,14.95,14.96,14.94,14.94,393003.0,13.743,13.7522,13.7338,13.7338,393003.0
2017-01-06 15:40:00,14.95,14.96,14.94,14.96,264144.0,13.743,13.7522,13.7338,13.7522,264144.0
2017-01-06 15:45:00,14.96,14.97,14.91,14.92,550863.0,13.7522,13.7614,13.7062,13.7154,550863.0
2017-01-06 15:50:00,14.92,14.95,14.91,14.95,349071.0,13.7154,13.743,13.7062,13.743,349071.0
2017-01-06 15:55:00,14.95,14.95,14.9,14.9,1050720.0,13.743,13.743,13.697,13.697,1050720.0
2017-01-09 09:30:00,14.88,14.9,14.76,14.85,622153.0,13.6786,13.697,13.5683,13.651,622153.0
2017-01-09 09:35:00,14.86,14.91,14.82,14.89,542524.0,13.6602,13.7062,13.6235,13.6878,542524.0
2017-01-09 09:40:00,14.9,14.93,14.85,14.89,471766.0,13.697,13.7246,13.651,13.6878,471766.0
2017-01-09 09:45:00,14.89,14.89,14.83,14.85,327842.0,13.6878,13.6878,13.6327,13.651,327842.0
2017-01-09 09:50:00,14.85,14.89,14.84,14.87,183611.0,13.651,13.6878,13.6419,13.6694,183611.0
2017-01-09 09:55:00,14.87,14.91,14.86,14.91,378517.0,13.6694,13.7062,13.6602,13.7062,378517.0
2017-01-09 10:00:00,14.91,14.91,14.87,14.89,133478.0,13.7062,13.7062,13.6694,13.6878,133478.0
2017-01-09 10:05:00,14.89,14.89,14.84,14.84,264936.0,13.6878,13.6878,13.6419,13.6419,264936.0
2017-01-09 10:10:00,14.84,14.88,14.83,14.83,146754.0,13.6419,13.6786,13.6327,13.6327,146754.0
2017-01-09 10:15:00,14.83,14.83,14.78,14.79,291238.0,13.6327,13.6327,13.5867,13.5959,291238.0
2017-01-09 10:20:00,14.79,14.82,14.76,14.76,160982.0,13.5959,13.6235,13.5683,13.5683,160982.0
2017-01-09 10:25:00,14.77,14.8,14.69,14.69,339726.0,13.5775,13.6051,13.504,13.504,339726.0
2017-01-09 10:30:00,14.7,14.75,14.66,14.73,260011.0,13.5132,13.5591,13.4764,13.5407,260011.0
2017-01-09 10:35:00,14.73,14.74,14.67,14.69,198366.0,13.5407,13.5499,13.4856,13.504,198366.0
2017-01-09 10:40:00,14.7,14.74,14.69,14.69,206616.0,13.5132,13.5499,13.504,13.504,206616.0
2017-01-09 10:45:00,14.69,14.72,14.67,14.71,170719.0,13.504,13.5315,13.4856,13.5223,170719.0
2017-01-09 10:50:00,14.72,14.76,14.7,14.73,249381.0,13.5315,13.5683,13.5132,13.5407,249381.0
2017-01-09 10:55:00,14.73,14.79,14.73,14.79,137185.0,13.5407,13.5959,13.5407,13.5959,137185.0
2017-01-09 11:00:00,14.79,14.82,14.76,14.79,176541.0,13.5959,13.6235,13.5683,13.5959,176541.0
2017-01-09 11:05:00,14.79,14.86,14.78,14.85,155712.0,13.5959,13.6602,13.5867,13.651,155712.0
2017-01-09 11:10:00,14.85,14.85,14.77,14.81,186012.0,13.651,13.651,13.5775,13.6143,186012.0
2017-01-09 11:15:00,14.81,14.83,14.79,14.83,76929.0,13.6143,13.6327,13.5959,13.6327,76929.0
2017-01-09 11:20:00,14.83,14.86,14.82,14.84,209181.0,13.6327,13.6602,13.6235,13.6419,209181.0
2017-01-09 11:25:00,14.84,14.9,14.83,14.9,269066.0,13.6419,13.697,13.6327,13.697,269066.0
2017-01-09 11:30:00,14.9,14.91,14.87,14.9,263621.0,13.697,13.7062,13.6694,13.697,263621.0
2017-01-09 11:35:00,14.9,14.9,14.83,14.85,121371.0,13.697,13.697,13.6327,13.651,121371.0
2017-01-09 11:40:00,14.85,14.86,14.82,14.82,190943.0,13.651,13.6602,13.6235,13.6235,190943.0
2017-01-09 11:45:00,14.82,14.85,14.81,14.83,116766.0,13.6235,13.651,13.6143,13.6327,116766.0
2017-01-09 11:50:00,14.82,14.84,14.8,14.8,146352.0,13.6235,13.6419,13.6051,13.6051,146352.0
2017-01-09 11:55:00,14.8,14.84,14.8,14.83,114486.0,13.6051,13.6419,13.6051,13.6327,114486.0
2017-01-09 12:00:00,14.83,14.86,14.82,14.86,118358.0,13.6327,13.6602,13.6235,13.6602,118358.0
2017-01-09 12:05:00,14.86,14.87,14.82,14.82,84881.0,13.6602,13.6694,13.6235,13.6235,84881.0
2017-01-09 12:10:00,14.82,14.84,14.81,14.81,94959.0,13.6235,13.6419,13.6143,13.6143,94959.0
2017-01-09 12:15:00,14.81,14.83,14.81,14.82,75171.0,13.6143,13.6327,13.6143,13.6235,75171.0
2017-01-09 12:20:00,14.82,14.82,14.77,14.81,184168.0,13.6235,13.6235,13.5775,13.6143,184168.0
2017-01-09 12:25:00,14.82,14.84,14.8,14.82,146722.0,13.6235,13.6419,13.6051,13.6235,146722.0
2017-01-09 12:30:00,14.82,14.85,14.82,14.82,118206.0,13.6235,13.651,13.6235,13.6235,118206.0
2017-01-09 12:35:00,14.83,14.83,14.78,14.8,109689.0,13.6327,13.6327,13.5867,13.6051,109689.0
2017-01-09 12:40:00,14.79,14.82,14.79,14.81,106194.0,13.5959,13.6235,13.5959,13.6143,106194.0
2017-01-09 12:45:00,14.82,14.83,14.81,14.83,44159.0,13.6235,13.6327,13.6143,13.6327,44159.0
2017-01-09 12:50:00,14.83,14.85,14.82,14.85,45902.0,13.6327,13.651,13.6235,13.651,45902.0
2017-01-09 12:55:00,14.85,14.88,14.84,14.86,133452.0,13.651,13.6786,13.6419,13.6602,133452.0
2017-01-09 13:00:00,14.86,14.87,14.83,14.87,119293.0,13.6602,13.6694,13.6327,13.6694,119293.0
2017-01-09 13:05:00,14.86,14.88,14.85,14.88,91613.0,13.6602,13.6786,13.651,13.6786,91613.0
2017-01-09 13:10:00,14.88,14.88,14.85,14.87,131564.0,13.6786,13.6786,13.651,13.6694,131564.0
2017-01-09 13:15:00,14.87,14.87,14.81,14.81,103363.0,13.6694,13.6694,13.6143,13.6143,103363.0
2017-01-09 13:20:00,14.82,14.82,14.77,14.79,180481.0,13.6235,13.6235,13.5775,13.5959,180481.0
2017-01-09 13:25:00,14.79,14.79,14.75,14.77,202765.0,13.5959,13.5959,13.5591,13.5775,202765.0
2017-01-09 13:30:00,14.77,14.78,14.76,14.78,215551.0,13.5775,13.5867,13.5683,13.5867,215551.0
2017-01-09 13:35:00,14.78,14.78,14.74,14.77,104831.0,13.5867,13.5867,13.5499,13.5775,104831.0
2017-01-09 13:40:00,14.77,14.78,14.75,14.76,132762.0,13.5775,13.5867,13.5591,13.5683,132762.0
2017-01-09 13:45:00,14.76,14.77,14.74,14.77,122410.0,13.5683,13.5775,13.5499,13.5775,122410.0
2017-01-09 13:50:00,14.77,14.78,14.73,14.74,101475.0,13.5775,13.5867,13.5407,13.5499,101475.0
2017-01-09 13:55:00,14.74,14.78,14.73,14.77,105541.0,13.5499,13.5867,13.5407,13.5775,105541.0
2017-01-09 14:00:00,14.77,14.78,14.74,14.76,118338.0,13.5775,13.5867,13.5499,13.5683,118338.0
2017-01-09 14:05:00,14.76,14.76,14.73,14.75,94772.0,13.5683,13.5683,13.5407,13.5591,94772.0
2017-01-09 14:10:00,14.75,14.75,14.71,14.71,127427.0,13.5591,13.5591,13.5223,13.5223,127427.0
2017-01-09 14:15:00,14.71,14.73,14.71,14.73,96154.0,13.5223,13.5407,13.5223,13.5407,96154.0
2017-01-09 14:20:00,14.73,14.74,14.71,14.72,112470.0,13.5407,13.5499,13.5223,13.5315,112470.0
2017-01-09 14:25:00,14.72,14.74,14.71,14.74,101219.0,13.5315,13.5499,13.5223,13.5499,101219.0
2017-01-09 14:30:00,14.74,14.75,14.71,14.75,151587.0,13.5499,13.5591,13.5223,13.5591,151587.0
2017-01-09 14:35:00,14.75,14.76,14.71,14.71,114356.0,13.5591,13.5683,13.5223,13.5223,114356.0
2017-01-09 14:40:00,14.71,14.73,14.7,14.71,130786.0,13.5223,13.5407,13.5132,13.5223,130786.0
2017-01-09 14:45:00,14.71,14.72,14.68,14.7,239694.0,13.5223,13.5315,13.4948,13.5132,239694.0
2017-01-09 14:50:00,14.7,14.72,14.69,14.7,150338.0,13.5132,13.5315,13.504,13.5132,150338.0
2017-01-09 14:55:00,14.7,14.72,14.68,14.71,127792.0,13.5132,13.5315,13.4948,13.5223,127792.0
2017-01-09 15:00:00,14.71,14.72,14.68,14.69,113108.0,13.5223,13.5315,13.4948,13.504,113108.0
2017-01-09 15:05:00,14.69,14.69,14.66,14.68,120024.0,13.504,13.504,13.4764,13.4948,120024.0
2017-01-09 15:10:00,14.68,14.7,14.67,14.69,110244.0,13.4948,13.5132,13.4856,13.504,110244.0
2017-01-09 15:15:00,14.68,14.69,14.64,14.65,169211.0,13.4948,13.504,13.458,13.4672,169211.0
2017-01-09 15:20:00,14.65,14.66,14.63,14.63,113238.0,13.4672,13.4764,13.4488,13.4488,113238.0
2017-01-09 15:25:00,14.64,14.66,14.63,14.64,163219.0,13.458,13.4764,13.4488,13.458,163219.0
2017-01-09 15:30:00,14.64,14.65,14.62,14.63,129933.0,13.458,13.4672,13.4396,13.4488,129933.0
2017-01-09 15:35:00,14.63,14.65,14.62,14.65,198214.0,13.4488,13.4672,13.4396,13.4672,198214.0
2017-01-09 15:40:00,14.65,14.68,14.63,14.65,159316.0,13.4672,13.4948,13.4488,13.4672,159316.0
2017-01-09 15:45:00,14.66,14.69,14.66,14.69,274928.0,13.4764,13.504,13.4764,13.504,274928.0
2017-01-09 15:50:00,14.69,14.69,14.66,14.67,293502.0,13.504,13.504,13.4764,13.4856,293502.0
2017-01-09 15:55:00,14.66,14.71,14.65,14.68,1201307.0,13.4764,13.5223,13.4672,13.4948,1201307.0
2017-01-10 09:30:00,15.32,15.48,15.27,15.47,2424503.0,14.0831,14.2302,14.0371,14.221,2424503.0
2017-01-10 09:35:00,15.47,15.55,15.37,15.46,1520593.0,14.221,14.2945,14.1291,14.2118,1520593.0
2017-01-10 09:40:00,15.46,15.47,15.32,15.35,870858.0,14.2118,14.221,14.0831,14.1107,870858.0
2017-01-10 09:45:00,15.36,15.41,15.35,15.39,521076.0,14.1199,14.1658,14.1107,14.1474,521076.0
2017-01-10 09:50:00,15.39,15.43,15.36,15.4,367397.0,14.1474,14.1842,14.1199,14.1566,367397.0
2017-01-10 09:55:00,15.39,15.48,15.38,15.46,1055051.0,14.1474,14.2302,14.1383,14.2118,1055051.0
2017-01-10 10:00:00,15.46,15.49,15.43,15.46,784508.0,14.2118,14.2394,14.1842,14.2118,784508.0
2017-01-10 10:05:00,15.46,15.57,15.44,15.53,1097044.0,14.2118,14.3129,14.1934,14.2761,1097044.0
2017-01-10 10:10:00,15.52,15.55,15.46,15.54,668383.0,14.267,14.2945,14.2118,14.2853,668383.0
2017-01-10 10:15:00,15.54,15.59,15.52,15.57,635095.0,14.2853,14.3313,14.267,14.3129,635095.0
2017-01-10 10:20:00,15.56,15.64,15.54,15.59,925036.0,14.3037,14.3773,14.2853,14.3313,925036.0
2017-01-10 10:25:00,15.59,15.63,15.56,15.62,505440.0,14.3313,14.3681,14.3037,14.3589,505440.0
2017-01-10 10:30:00,15.63,15.63,15.55,15.59,392609.0,14.3681,14.3681,14.2945,14.3313,392609.0
2017-01-10 10:35:00,15.59,15.61,15.54,15.54,354703.0,14.3313,14.3497,14.2853,14.2853,354703.0
2017-01-10 10:40:00,15.54,15.58,15.51,15.53,357193.0,14.2853,14.3221,14.2578,14.2761,357193.0
2017-01-10 10:45:00,15.54,15.55,15.48,15.48,473522.0,14.2853,14.2945,14.2302,14.2302,473522.0
2017-01-10 10:50:00,15.48,15.55,15.48,15.51,446163.0,14.2302,14.2945,14.2302,14.2578,446163.0
2017-01-10 10:55:00,15.52,15.6,15.51,15.58,475002.0,14.267,14.3405,14.2578,14.3221,475002.0
2017-01-10 11:00:00,15.57,15.69,15.57,15.69,1108737.0,14.3129,14.4232,14.3129,14.4232,1108737.0
2017-01-10 11:05:00,15.69,15.69,15.6,15.6,568885.0,14.4232,14.4232,14.3405,14.3405,568885.0
2017-01-10 11:10:00,15.6,15.61,15.51,15.56,512664.0,14.3405,14.3497,14.2578,14.3037,512664.0
2017-01-10 11:15:00,15.57,15.58,15.53,15.54,175590.0,14.3129,14.3221,14.2761,14.2853,175590.0
2017-01-10 11:20:00,15.53,15.57,15.52,15.55,222920.0,14.2761,14.3129,14.267,14.2945,222920.0
2017-01-10 11:25:00,15.55,15.6,15.54,15.6,304689.0,14.2945,14.3405,14.2853,14.3405,304689.0
2017-01-10 11:30:00,15.59,15.64,15.58,15.64,470434.0,14.3313,14.3773,14.3221,14.3773,470434.0
2017-01-10 11:35:00,15.64,15.71,15.63,15.71,540669.0,14.3773,14.4416,14.3681,14.4416,540669.0
2017-01-10 11:40:00,15.71,15.72,15.66,15.68,394503.0,14.4416,14.4508,14.3956,14.414,394503.0
2017-01-10 11:45:00,15.69,15.73,15.68,15.7,369638.0,14.4232,14.46,14.414,14.4324,369638.0
2017-01-10 11:50:00,15.69,15.71,15.66,15.68,226860.0,14.4232,14.4416,14.3956,14.414,226860.0
2017-01-10 11:55:00,15.68,15.72,15.67,15.69,296765.0,14.414,14.4508,14.4048,14.4232,296765.0
2017-01-10 12:00:00,15.69,15.72,15.69,15.71,172234.0,14.4232,14.4508,14.4232,14.4416,172234.0
2017-01-10 12:05:00,15.71,15.72,15.67,15.72,212692.0,14.4416,14.4508,14.4048,14.4508,212692.0
2017-01-10 12:10:00,15.72,15.72,15.69,15.72,101054.0,14.4508,14.4508,14.4232,14.4508,101054.0
2017-01-10 12:15:00,15.72,15.73,15.64,15.64,299271.0,14.4508,14.46,14.3773,14.3773,299271.0
2017-01-10 12:20:00,15.64,15.65,15.61,15.62,179678.0,14.3773,14.3865,14.3497,14.3589,179678.0
2017-01-10 12:25:00,15.62,15.68,15.62,15.64,333232.0,14.3589,14.414,14.3589,14.3773,333232.0
2017-01-10 12:30:00,15.64,15.64,15.6,15.6,216060.0,14.3773,14.3773,14.3405,14.3405,216060.0
2017-01-10 12:35:00,15.6,15.64,15.6,15.62,289562.0,14.3405,14.3773,14.3405,14.3589,289562.0
2017-01-10 12:40:00,15.62,15.62,15.57,15.57,162525.0,14.3589,14.3589,14.3129,14.3129,162525.0
2017-01-10 12:45:00,15.57,15.58,15.51,15.53,348987.0,14.3129,14.3221,14.2578,14.2761,348987.0
2017-01-10 12:50:00,15.54,15.56,15.52,15.56,207503.0,14.2853,14.3037,14.267,14.3037,207503.0
2017-01-10 12:55:00,15.56,15.59,15.54,15.57,192765.0,14.3037,14.3313,14.2853,14.3129,192765.0
2017-01-10 13:00:00,15.57,15.65,15.56,15.65,415696.0,14.3129,14.3865,14.3037,14.3865,415696.0
2017-01-10 13:05:00,15.65,15.67,15.64,15.65,299290.0,14.3865,14.4048,14.3773,14.3865,299290.0
2017-01-10 13:10:00,15.65,15.67,15.64,15.67,128222.0,14.3865,14.4048,14.3773,14.4048,128222.0
2017-01-10 13:15:00,15.67,15.68,15.65,15.68,173209.0,14.4048,14.414,14.3865,14.414,173209.0
2017-01-10 13:20:00,15.68,15.68,15.55,15.55,525744.0,14.414,14.414,14.2945,14.2945,525744.0
2017-01-10 13:25:00,15.55,15.56,15.46,15.52,1103008.0,14.2945,14.3037,14.2118,14.267,1103008.0
2017-01-10 13:30:00,15.51,15.52,15.45,15.45,351522.0,14.2578,14.267,14.2026,14.2026,351522.0
2017-01-10 13:35:00,15.45,15.46,15.36,15.45,690055.0,14.2026,14.2118,14.1199,14.2026,690055.0
2017-01-10 13:40:00,15.44,15.45,15.36,15.36,234492.0,14.1934,14.2026,14.1199,14.1199,234492.0
2017-01-10 13:45:00,15.36,15.41,15.36,15.4,256914.0,14.1199,14.1658,14.1199,14.1566,256914.0
2017-01-10 13:50:00,15.39,15.44,15.38,15.44,217147.0,14.1474,14.1934,14.1383,14.1934,217147.0
2017-01-10 13:55:00,15.44,15.44,15.36,15.38,211033.0,14.1934,14.1934,14.1199,14.1383,211033.0
2017-01-10 14:00:00,15.38,15.41,15.28,15.29,518105.0,14.1383,14.1658,14.0463,14.0555,518105.0
2017-01-10 14:05:00,15.3,15.3,15.22,15.23,516592.0,14.0647,14.0647,13.9912,14.0004,516592.0
2017-01-10 14:10:00,15.24,15.32,15.23,15.29,307958.0,14.0096,14.0831,14.0004,14.0555,307958.0
2017-01-10 14:15:00,15.3,15.31,15.29,15.31,191973.0,14.0647,14.0739,14.0555,14.0739,191973.0
2017-01-10 14:20:00,15.31,15.35,15.3,15.33,210077.0,14.0739,14.1107,14.0647,14.0923,210077.0
2017-01-10 14:25:00,15.34,15.35,15.31,15.33,244161.0,14.1015,14.1107,14.0739,14.0923,244161.0
2017-01-10 14:30:00,15.32,15.36,15.32,15.35,142962.0,14.0831,14.1199,14.0831,14.1107,142962.0
2017-01-10 14:35:00,15.35,15.4,15.34,15.39,209963.0,14.1107,14.1566,14.1015,14.1474,209963.0
2017-01-10 14:40:00,15.38,15.41,15.38,15.4,206977.0,14.1383,14.1658,14.1383,14.1566,206977.0
2017-01-10 14:45:00,15.4,15.41,15.36,15.39,209511.0,14.1566,14.1658,14.1199,14.1474,209511.0
2017-01-10 14:50:00,15.39,15.41,15.35,15.39,226423.0,14.1474,14.1658,14.1107,14.1474,226423.0
2017-01-10 14:55:00,15.39,15.4,15.35,15.37,234326.0,14.1474,14.1566,14.1107,14.1291,234326.0
2017-01-10 15:00:00,15.37,15.38,15.34,15.36,227611.0,14.1291,14.1383,14.1015,14.1199,227611.0
2017-01-10 15:05:00,15.37,15.45,15.36,15.45,428206.0,14.1291,14.2026,14.1199,14.2026,428206.0
2017-01-10 15:10:00,15.45,15.46,15.42,15.45,218736.0,14.2026,14.2118,14.175,14.2026,218736.0
2017-01-10 15:15:00,15.46,15.46,15.41,15.43,245820.0,14.2118,14.2118,14.1658,14.1842,245820.0
2017-01-10 15:20:00,15.44,15.44,15.41,15.42,220380.0,14.1934,14.1934,14.1658,14.175,220380.0
2017-01-10 15:25:00,15.41,15.43,15.38,15.39,228914.0,14.1658,14.1842,14.1383,14.1474,228914.0
2017-01-10 15:30:00,15.38,15.4,15.35,15.37,363302.0,14.1383,14.1566,14.1107,14.1291,363302.0
2017-01-10 15:35:00,15.37,15.4,15.36,15.4,369934.0,14.1291,14.1566,14.1199,14.1566,369934.0
2017-01-10 15:40:00,15.4,15.44,15.38,15.42,431929.0,14.1566,14.1934,14.1383,14.175,431929.0
2017-01-10 15:45:00,15.43,15.44,15.4,15.42,414778.0,14.1842,14.1934,14.1566,14.175,414778.0
2017-01-10 15:50:00,15.42,15.44,15.41,15.43,612006.0,14.175,14.1934,14.1658,14.1842,612006.0
2017-01-10 15:55:00,15.44,15.58,15.42,15.55,3730520.0,14.1934,14.3221,14.175,14.2945,3730520.0
2017-01-11 09:30:00,15.55,15.58,15.31,15.32,1037208.0,14.2945,14.3221,14.0739,14.0831,1037208.0
2017-01-11 09:35:00,15.33,15.35,15.23,15.34,751324.0,14.0923,14.1107,14.0004,14.1015,751324.0
2017-01-11 09:40:00,15.33,15.43,15.32,15.42,496600.0,14.0923,14.1842,14.0831,14.175,496600.0
2017-01-11 09:45:00,15.43,15.43,15.35,15.41,560054.0,14.1842,14.1842,14.1107,14.1658,560054.0
2017-01-11 09:50:00,15.41,15.43,15.38,15.4,332369.0,14.1658,14.1842,14.1383,14.1566,332369.0
2017-01-11 09:55:00,15.4,15.5,15.38,15.45,354627.0,14.1566,14.2486,14.1383,14.2026,354627.0
2017-01-11 10:00:00,15.45,15.54,15.41,15.54,491614.0,14.2026,14.2853,14.1658,14.2853,491614.0
2017-01-11 10:05:00,15.54,15.6,15.53,15.59,699962.0,14.2853,14.3405,14.2761,14.3313,699962.0
2017-01-11 10:10:00,15.59,15.74,15.58,15.67,823484.0,14.3313,14.4692,14.3221,14.4048,823484.0
2017-01-11 10:15:00,15.66,15.75,15.64,15.72,707374.0,14.3956,14.4784,14.3773,14.4508,707374.0
2017-01-11 10:20:00,15.73,15.83,15.71,15.81,709884.0,14.46,14.5519,14.4416,14.5335,709884.0
2017-01-11 10:25:00,15.8,15.88,15.79,15.88,801625.0,14.5243,14.5979,14.5152,14.5979,801625.0
2017-01-11 10:30:00,15.88,15.88,15.81,15.85,739380.0,14.5979,14.5979,14.5335,14.5703,739380.0
2017-01-11 10:35:00,15.86,15.89,15.84,15.87,392256.0,14.5795,14.6071,14.5611,14.5887,392256.0
2017-01-11 10:40:00,15.88,15.94,15.84,15.87,728486.0,14.5979,14.653,14.5611,14.5887,728486.0
2017-01-11 10:45:00,15.87,15.89,15.84,15.85,265087.0,14.5887,14.6071,14.5611,14.5703,265087.0
2017-01-11 10:50:00,15.86,15.88,15.79,15.79,368447.0,14.5795,14.5979,14.5152,14.5152,368447.0
2017-01-11 10:55:00,15.79,15.83,15.75,15.82,480242.0,14.5152,14.5519,14.4784,14.5427,480242.0
2017-01-11 11:00:00,15.82,15.86,15.81,15.83,317649.0,14.5427,14.5795,14.5335,14.5519,317649.0
2017-01-11 11:05:00,15.83,15.85,15.8,15.85,429879.0,14.5519,14.5703,14.5243,14.5703,429879.0
2017-01-11 11:10:00,15.84,15.87,15.82,15.83,256075.0,14.5611,14.5887,14.5427,14.5519,256075.0
2017-01-11 11:15:00,15.83,15.85,15.81,15.83,250120.0,14.5519,14.5703,14.5335,14.5519,250120.0
2017-01-11 11:20:00,15.84,15.85,15.81,15.83,285244.0,14.5611,14.5703,14.5335,14.5519,285244.0
2017-01-11 11:25:00,15.82,15.89,15.81,15.85,356822.0,14.5427,14.6071,14.5335,14.5703,356822.0
2017-01-11 11:30:00,15.85,15.85,15.71,15.77,563124.0,14.5703,14.5703,14.4416,14.4968,563124.0
2017-01-11 11:35:00,15.78,15.79,15.71,15.77,289570.0,14.506,14.5152,14.4416,14.4968,289570.0
2017-01-11 11:40:00,15.77,15.8,15.72,15.78,300240.0,14.4968,14.5243,14.4508,14.506,300240.0
2017-01-11 11:45:00,15.78,15.84,15.76,15.81,647533.0,14.506,14.5611,14.4876,14.5335,647533.0
2017-01-11 11:50:00,15.81,15.84,15.74,15.78,202805.0,14.5335,14.5611,14.4692,14.506,202805.0
2017-01-11 11:55:00,15.78,15.82,15.75,15.8,270984.0,14.506,14.5427,14.4784,14.5243,270984.0
2017-01-11 12:00:00,15.81,15.81,15.73,15.78,231647.0,14.5335,14.5335,14.46,14.506,231647.0
2017-01-11 12:05:00,15.79,15.81,15.77,15.79,172006.0,14.5152,14.5335,14.4968,14.5152,172006.0
2017-01-11 12:10:00,15.8,15.82,15.77,15.81,155640.0,14.5243,14.5427,14.4968,14.5335,155640.0
2017-01-11 12:15:00,15.82,15.84,15.77,15.78,176566.0,14.5427,14.5611,14.4968,14.506,176566.0
2017-01-11 12:20:00,15.78,15.79,15.75,15.78,128613.0,14.506,14.5152,14.4784,14.506,128613.0
2017-01-11 12:25:00,15.78,15.81,15.77,15.79,149342.0,14.506,14.5335,14.4968,14.5152,149342.0
2017-01-11 12:30:00,15.8,15.8,15.73,15.76,250834.0,14.5243,14.5243,14.46,14.4876,250834.0
2017-01-11 12:35:00,15.76,15.79,15.74,15.74,107415.0,14.4876,14.5152,14.4692,14.4692,107415.0
2017-01-11 12:40:00,15.74,15.75,15.64,15.7,339273.0,14.4692,14.4784,14.3773,14.4324,339273.0
2017-01-11 12:45:00,15.7,15.7,15.64,15.69,163016.0,14.4324,14.4324,14.3773,14.4232,163016.0
2017-01-11 12:50:00,15.69,15.72,15.68,15.69,111060.0,14.4232,14.4508,14.414,14.4232,111060.0
2017-01-11 12:55:00,15.7,15.75,15.69,15.75,141001.0,14.4324,14.4784,14.4232,14.4784,141001.0
2017-01-11 13:00:00,15.74,15.76,15.71,15.71,123844.0,14.4692,14.4876,14.4416,14.4416,123844.0
2017-01-11 13:05:00,15.71,15.78,15.71,15.78,152466.0,14.4416,14.506,14.4416,14.506,152466.0
2017-01-11 13:10:00,15.77,15.78,15.69,15.69,161502.0,14.4968,14.506,14.4232,14.4232,161502.0
2017-01-11 13:15:00,15.7,15.73,15.68,15.71,136999.0,14.4324,14.46,14.414,14.4416,136999.0
2017-01-11 13:20:00,15.71,15.71,15.67,15.68,131534.0,14.4416,14.4416,14.4048,14.414,131534.0
2017-01-11 13:25:00,15.68,15.69,15.56,15.56,397889.0,14.414,14.4232,14.3037,14.3037,397889.0
2017-01-11 13:30:00,15.57,15.64,15.56,15.6,335938.0,14.3129,14.3773,14.3037,14.3405,335938.0
2017-01-11 13:35:00,15.6,15.63,15.59,15.63,249560.0,14.3405,14.3681,14.3313,14.3681,249560.0
2017-01-11 13:40:00,15.63,15.64,15.56,15.59,295983.0,14.3681,14.3773,14.3037,14.3313,295983.0
2017-01-11 13:45:00,15.6,15.62,15.56,15.58,169117.0,14.3405,14.3589,14.3037,14.3221,169117.0
2017-01-11 13:50:00,15.58,15.6,15.57,15.58,152368.0,14.3221,14.3405,14.3129,14.3221,152368.0
2017-01-11 13:55:00,15.58,15.65,15.58,15.64,236648.0,14.3221,14.3865,14.3221,14.3773,236648.0
2017-01-11 14:00:00,15.64,15.65,15.61,15.62,169200.0,14.3773,14.3865,14.3497,14.3589,169200.0
2017-01-11 14:05:00,15.62,15.62,15.56,15.61,202987.0,14.3589,14.3589,14.3037,14.3497,202987.0
2017-01-11 14:10:00,15.61,15.63,15.6,15.61,203048.0,14.3497,14.3681,14.3405,14.3497,203048.0
2017-01-11 14:15:00,15.61,15.63,15.61,15.62,200684.0,14.3497,14.3681,14.3497,14.3589,200684.0
2017-01-11 14:20:00,15.63,15.64,15.61,15.64,149818.0,14.3681,14.3773,14.3497,14.3773,149818.0
2017-01-11 14:25:00,15.64,15.67,15.62,15.63,229693.0,14.3773,14.4048,14.3589,14.3681,229693.0
2017-01-11 14:30:00,15.64,15.66,15.61,15.61,146246.0,14.3773,14.3956,14.3497,14.3497,146246.0
2017-01-11 14:35:00,15.61,15.63,15.59,15.62,164977.0,14.3497,14.3681,14.3313,14.3589,164977.0
2017-01-11 14:40:00,15.62,15.65,15.61,15.65,168082.0,14.3589,14.3865,14.3497,14.3865,168082.0
2017-01-11 14:45:00,15.65,15.65,15.6,15.63,151618.0,14.3865,14.3865,14.3405,14.3681,151618.0
2017-01-11 14:50:00,15.63,15.67,15.62,15.65,151707.0,14.3681,14.4048,14.3589,14.3865,151707.0
2017-01-11 14:55:00,15.65,15.69,15.64,15.68,173738.0,14.3865,14.4232,14.3773,14.414,173738.0
2017-01-11 15:00:00,15.68,15.74,15.67,15.72,250504.0,14.414,14.4692,14.4048,14.4508,250504.0
2017-01-11 15:05:00,15.73,15.73,15.66,15.68,276308.0,14.46,14.46,14.3956,14.414,276308.0
2017-01-11 15:10:00,15.68,15.68,15.63,15.65,184496.0,14.414,14.414,14.3681,14.3865,184496.0
2017-01-11 15:15:00,15.65,15.7,15.64,15.68,274402.0,14.3865,14.4324,14.3773,14.414,274402.0
2017-01-11 15:20:00,15.68,15.72,15.67,15.69,217034.0,14.414,14.4508,14.4048,14.4232,217034.0
2017-01-11 15:25:00,15.69,15.71,15.67,15.69,197757.0,14.4232,14.4416,14.4048,14.4232,197757.0
2017-01-11 15:30:00,15.69,15.7,15.66,15.68,252148.0,14.4232,14.4324,14.3956,14.414,252148.0
2017-01-11 15:35:00,15.68,15.71,15.67,15.71,189582.0,14.414,14.4416,14.4048,14.4416,189582.0
2017-01-11 15:40:00,15.7,15.72,15.68,15.69,329815.0,14.4324,14.4508,14.414,14.4232,329815.0
2017-01-11 15:45:00,15.69,15.75,15.68,15.75,360222.0,14.4232,14.4784,14.414,14.4784,360222.0
2017-01-11 15:50:00,15.75,15.82,15.72,15.82,810547.0,14.4784,14.5427,14.4508,14.5427,810547.0
2017-01-11 15:55:00,15.82,15.87,15.79,15.86,1761655.0,14.5427,14.5887,14.5152,14.5795,1761655.0
2017-01-12 09:30:00,15.64,15.66,15.39,15.62,1854432.0,14.3773,14.3956,14.1474,14.3589,1854432.0
2017-01-12 09:35:00,15.61,15.65,15.52,15.57,1083039.0,14.3497,14.3865,14.267,14.3129,1083039.0
2017-01-12 09:40:00,15.57,15.58,15.42,15.51,1375972.0,14.3129,14.3221,14.175,14.2578,1375972.0
2017-01-12 09:45:00,15.51,15.54,15.45,15.48,589102.0,14.2578,14.2853,14.2026,14.2302,589102.0
2017-01-12 09:50:00,15.48,15.63,15.44,15.62,722609.0,14.2302,14.3681,14.1934,14.3589,722609.0
2017-01-12 09:55:00,15.62,15.63,15.5,15.58,506021.0,14.3589,14.3681,14.2486,14.3221,506021.0
2017-01-12 10:00:00,15.58,15.59,15.54,15.55,403684.0,14.3221,14.3313,14.2853,14.2945,403684.0
2017-01-12 10:05:00,15.56,15.56,15.46,15.46,571684.0,14.3037,14.3037,14.2118,14.2118,571684.0
2017-01-12 10:10:00,15.46,15.47,15.38,15.4,907525.0,14.2118,14.221,14.1383,14.1566,907525.0
2017-01-12 10:15:00,15.4,15.44,15.28,15.29,1044779.0,14.1566,14.1934,14.0463,14.0555,1044779.0
2017-01-12 10:20:00,15.28,15.37,15.27,15.36,522430.0,14.0463,14.1291,14.0371,14.1199,522430.0
2017-01-12 10:25:00,15.36,15.44,15.35,15.43,502498.0,14.1199,14.1934,14.1107,14.1842,502498.0
2017-01-12 10:30:00,15.43,15.49,15.4,15.43,742797.0,14.1842,14.2394,14.1566,14.1842,742797.0
2017-01-12 10:35:00,15.44,15.46,15.36,15.45,595038.0,14.1934,14.2118,14.1199,14.2026,595038.0
2017-01-12 10:40:00,15.45,15.52,15.42,15.51,550911.0,14.2026,14.267,14.175,14.2578,550911.0
2017-01-12 10:45:00,15.51,15.53,15.48,15.49,357401.0,14.2578,14.2761,14.2302,14.2394,357401.0
2017-01-12 10:50:00,15.5,15.52,15.43,15.46,223715.0,14.2486,14.267,14.1842,14.2118,223715.0
2017-01-12 10:55:00,15.45,15.46,15.36,15.39,388394.0,14.2026,14.2118,14.1199,14.1474,388394.0
2017-01-12 11:00:00,15.39,15.4,15.35,15.35,284829.0,14.1474,14.1566,14.1107,14.1107,284829.0
2017-01-12 11:05:00,15.36,15.36,15.3,15.31,522055.0,14.1199,14.1199,14.0647,14.0739,522055.0
2017-01-12 11:10:00,15.32,15.36,15.31,15.34,291062.0,14.0831,14.1199,14.0739,14.1015,291062.0
2017-01-12 11:15:00,15.34,15.38,15.33,15.37,349243.0,14.1015,14.1383,14.0923,14.1291,349243.0
2017-01-12 11:20:00,15.37,15.41,15.34,15.35,533416.0,14.1291,14.1658,14.1015,14.1107,533416.0
2017-01-12 11:25:00,15.35,15.35,15.28,15.28,460469.0,14.1107,14.1107,14.0463,14.0463,460469.0
2017-01-12 11:30:00,15.29,15.33,15.23,15.28,461864.0,14.0555,14.0923,14.0004,14.0463,461864.0
2017-01-12 11:35:00,15.28,15.3,15.26,15.28,230709.0,14.0463,14.0647,14.0279,14.0463,230709.0
2017-01-12 11:40:00,15.28,15.29,15.22,15.25,380696.0,14.0463,14.0555,13.9912,14.0188,380696.0
2017-01-12 11:45:00,15.25,15.28,15.23,15.28,226910.0,14.0188,14.0463,14.0004,14.0463,226910.0
2017-01-12 11:50:00,15.28,15.3,15.26,15.29,259671.0,14.0463,14.0647,14.0279,14.0555,259671.0
2017-01-12 11:55:00,15.29,15.31,15.28,15.29,185850.0,14.0555,14.0739,14.0463,14.0555,185850.0
2017-01-12 12:00:00,15.29,15.31,15.26,15.27,282463.0,14.0555,14.0739,14.0279,14.0371,282463.0
2017-01-12 12:05:00,15.27,15.27,15.22,15.24,273822.0,14.0371,14.0371,13.9912,14.0096,273822.0
2017-01-12 12:10:00,15.25,15.3,15.24,15.29,126257.0,14.0188,14.0647,14.0096,14.0555,126257.0
2017-01-12 12:15:00,15.29,15.37,15.29,15.37,323127.0,14.0555,14.1291,14.0555,14.1291,323127.0
2017-01-12 12:20:00,15.37,15.37,15.32,15.35,271002.0,14.1291,14.1291,14.0831,14.1107,271002.0
2017-01-12 12:25:00,15.35,15.37,15.33,15.34,178492.0,14.1107,14.1291,14.0923,14.1015,178492.0
2017-01-12 12:30:00,15.34,15.39,15.33,15.39,166334.0,14.1015,14.1474,14.0923,14.1474,166334.0
2017-01-12 12:35:00,15.39,15.4,15.38,15.39,208164.0,14.1474,14.1566,14.1383,14.1474,208164.0
2017-01-12 12:40:00,15.39,15.41,15.38,15.39,153196.0,14.1474,14.1658,14.1383,14.1474,153196.0
2017-01-12 12:45:00,15.4,15.43,15.39,15.42,186975.0,14.1566,14.1842,14.1474,14.175,186975.0
2017-01-12 12:50:00,15.41,15.42,15.39,15.42,209204.0,14.1658,14.175,14.1474,14.175,209204.0
2017-01-12 12:55:00,15.42,15.42,15.39,15.41,203510.0,14.175,14.175,14.1474,14.1658,203510.0
2017-01-12 13:00:00,15.41,15.45,15.4,15.45,132930.0,14.1658,14.2026,14.1566,14.2026,132930.0
2017-01-12 13:05:00,15.45,15.45,15.4,15.42,221090.0,14.2026,14.2026,14.1566,14.175,221090.0
2017-01-12 13:10:00,15.43,15.44,15.42,15.43,67335.0,14.1842,14.1934,14.175,14.1842,67335.0
2017-01-12 13:15:00,15.44,15.45,15.43,15.44,166678.0,14.1934,14.2026,14.1842,14.1934,166678.0
2017-01-12 13:20:00,15.45,15.46,15.43,15.44,191554.0,14.2026,14.2118,14.1842,14.1934,191554.0
2017-01-12 13:25:00,15.44,15.46,15.43,15.44,204615.0,14.1934,14.2118,14.1842,14.1934,204615.0
2017-01-12 13:30:00,15.44,15.45,15.42,15.45,90487.0,14.1934,14.2026,14.175,14.2026,90487.0
2017-01-12 13:35:00,15.45,15.46,15.42,15.44,210712.0,14.2026,14.2118,14.175,14.1934,210712.0
2017-01-12 13:40:00,15.44,15.45,15.42,15.44,129077.0,14.1934,14.2026,14.175,14.1934,129077.0
2017-01-12 13:45:00,15.44,15.46,15.43,15.45,168384.0,14.1934,14.2118,14.1842,14.2026,168384.0
2017-01-12 13:50:00,15.45,15.45,15.43,15.44,65537.0,14.2026,14.2026,14.1842,14.1934,65537.0
2017-01-12 13:55:00,15.44,15.44,15.39,15.4,170422.0,14.1934,14.1934,14.1474,14.1566,170422.0
2017-01-12 14:00:00,15.4,15.4,15.35,15.36,302039.0,14.1566,14.1566,14.1107,14.1199,302039.0
2017-01-12 14:05:00,15.36,15.38,15.31,15.33,321897.0,14.1199,14.1383,14.0739,14.0923,321897.0
2017-01-12 14:10:00,15.34,15.35,15.33,15.34,207602.0,14.1015,14.1107,14.0923,14.1015,207602.0
2017-01-12 14:15:00,15.34,15.35,15.31,15.32,270925.0,14.1015,14.1107,14.0739,14.0831,270925.0
2017-01-12 14:20:00,15.33,15.36,15.32,15.34,130700.0,14.0923,14.1199,14.0831,14.1015,130700.0
2017-01-12 14:25:00,15.34,15.36,15.32,15.33,349533.0,14.1015,14.1199,14.0831,14.0923,349533.0
2017-01-12 14:30:00,15.33,15.34,15.32,15.33,219633.0,14.0923,14.1015,14.0831,14.0923,219633.0
2017-01-12 14:35:00,15.32,15.33,15.28,15.29,325888.0,14.0831,14.0923,14.0463,14.0555,325888.0
2017-01-12 14:40:00,15.29,15.31,15.29,15.29,159037.0,14.0555,14.0739,14.0555,14.0555,159037.0
2017-01-12 14:45:00,15.29,15.32,15.27,15.28,245384.0,14.0555,14.0831,14.0371,14.0463,245384.0
2017-01-12 14:50:00,15.28,15.29,15.26,15.29,415735.0,14.0463,14.0555,14.0279,14.0555,415735.0
2017-01-12 14:55:00,15.28,15.31,15.25,15.28,494011.0,14.0463,14.0739,14.0188,14.0463,494011.0
2017-01-12 15:00:00,15.28,15.29,15.26,15.27,222785.0,14.0463,14.0555,14.0279,14.0371,222785.0
2017-01-12 15:05:00,15.26,15.27,15.18,15.21,950453.0,14.0279,14.0371,13.9544,13.982,950453.0
2017-01-12 15:10:00,15.21,15.23,15.21,15.21,215575.0,13.982,14.0004,13.982,13.982,215575.0
2017-01-12 15:15:00,15.22,15.22,15.19,15.2,215083.0,13.9912,13.9912,13.9636,13.9728,215083.0
2017-01-12 15:20:00,15.19,15.23,15.19,15.22,351452.0,13.9636,14.0004,13.9636,13.9912,351452.0
2017-01-12 15:25:00,15.23,15.26,15.22,15.25,278319.0,14.0004,14.0279,13.9912,14.0188,278319.0
2017-01-12 15:30:00,15.26,15.28,15.25,15.27,305026.0,14.0279,14.0463,14.0188,14.0371,305026.0
2017-01-12 15:35:00,15.28,15.3,15.26,15.28,411678.0,14.0463,14.0647,14.0279,14.0463,411678.0
2017-01-12 15:40:00,15.29,15.31,15.27,15.29,491860.0,14.0555,14.0739,14.0371,14.0555,491860.0
2017-01-12 15:45:00,15.29,15.3,15.26,15.28,563069.0,14.0555,14.0647,14.0279,14.0463,563069.0
2017-01-12 15:50:00,15.28,15.29,15.26,15.27,433318.0,14.0463,14.0555,14.0279,14.0371,433318.0
2017-01-12 15:55:00,15.27,15.3,15.26,15.27,1315416.0,14.0371,14.0647,14.0279,14.0371,1315416.0
2017-01-13 09:30:00,15.24,15.28,14.93,14.96,1302401.0,14.0096,14.0463,13.7246,13.7522,1302401.0
2017-01-13 09:35:00,14.96,14.99,14.51,14.68,2675712.0,13.7522,13.7797,13.3385,13.4948,2675712.0
2017-01-13 09:40:00,14.68,14.78,14.54,14.69,1113090.0,13.4948,13.5867,13.3661,13.504,1113090.0
2017-01-13 09:45:00,14.7,14.76,14.63,14.71,957993.0,13.5132,13.5683,13.4488,13.5223,957993.0
2017-01-13 09:50:00,14.71,14.8,14.7,14.75,553855.0,13.5223,13.6051,13.5132,13.5591,553855.0
2017-01-13 09:55:00,14.76,15.04,14.76,15.04,2132183.0,13.5683,13.8257,13.5683,13.8257,2132183.0
2017-01-13 10:00:00,15.04,15.06,14.96,15.02,768736.0,13.8257,13.8441,13.7522,13.8073,768736.0
2017-01-13 10:05:00,15.03,15.04,14.92,14.96,613868.0,13.8165,13.8257,13.7154,13.7522,613868.0
2017-01-13 10:10:00,14.97,15.02,14.93,14.93,319885.0,13.7614,13.8073,13.7246,13.7246,319885.0
2017-01-13 10:15:00,14.93,14.99,14.86,14.87,891411.0,13.7246,13.7797,13.6602,13.6694,891411.0
2017-01-13 10:20:00,14.87,14.91,14.86,14.88,328844.0,13.6694,13.7062,13.6602,13.6786,328844.0
2017-01-13 10:25:00,14.89,14.99,14.87,14.96,343913.0,13.6878,13.7797,13.6694,13.7522,343913.0
2017-01-13 10:30:00,14.96,15.0,14.94,14.96,430784.0,13.7522,13.7889,13.7338,13.7522,430784.0
2017-01-13 10:35:00,14.97,14.98,14.88,14.93,549336.0,13.7614,13.7705,13.6786,13.7246,549336.0
2017-01-13 10:40:00,14.93,14.96,14.88,14.96,585190.0,13.7246,13.7522,13.6786,13.7522,585190.0
2017-01-13 10:45:00,14.96,15.07,14.95,15.07,809424.0,13.7522,13.8533,13.743,13.8533,809424.0
2017-01-13 10:50:00,15.07,15.19,15.06,15.14,926214.0,13.8533,13.9636,13.8441,13.9176,926214.0
2017-01-13 10:55:00,15.13,15.15,15.1,15.12,468289.0,13.9084,13.9268,13.8809,13.8992,468289.0
2017-01-13 11:00:00,15.12,15.14,15.08,15.09,273058.0,13.8992,13.9176,13.8625,13.8717,273058.0
2017-01-13 11:05:00,15.09,15.1,15.03,15.05,321435.0,13.8717,13.8809,13.8165,13.8349,321435.0
2017-01-13 11:10:00,15.05,15.09,15.02,15.09,211999.0,13.8349,13.8717,13.8073,13.8717,211999.0
2017-01-13 11:15:00,15.09,15.12,15.07,15.1,395012.0,13.8717,13.8992,13.8533,13.8809,395012.0
2017-01-13 11:20:00,15.1,15.12,15.09,15.1,130433.0,13.8809,13.8992,13.8717,13.8809,130433.0
2017-01-13 11:25:00,15.11,15.16,15.09,15.11,322883.0,13.8901,13.936,13.8717,13.8901,322883.0
2017-01-13 11:30:00,15.11,15.2,15.1,15.19,466647.0,13.8901,13.9728,13.8809,13.9636,466647.0
2017-01-13 11:35:00,15.19,15.2,15.15,15.2,282565.0,13.9636,13.9728,13.9268,13.9728,282565.0
2017-01-13 11:40:00,15.2,15.27,15.19,15.27,406502.0,13.9728,14.0371,13.9636,14.0371,406502.0
2017-01-13 11:45:00,15.27,15.28,15.22,15.23,282216.0,14.0371,14.0463,13.9912,14.0004,282216.0
2017-01-13 11:50:00,15.22,15.23,15.18,15.19,189474.0,13.9912,14.0004,13.9544,13.9636,189474.0
2017-01-13 11:55:00,15.19,15.23,15.19,15.21,229358.0,13.9636,14.0004,13.9636,13.982,229358.0
2017-01-13 12:00:00,15.22,15.22,15.21,15.21,80331.0,13.9912,13.9912,13.982,13.982,80331.0
2017-01-13 12:05:00,15.21,15.22,15.18,15.19,286526.0,13.982,13.9912,13.9544,13.9636,286526.0
2017-01-13 12:10:00,15.19,15.22,15.18,15.21,145121.0,13.9636,13.9912,13.9544,13.982,145121.0
2017-01-13 12:15:00,15.21,15.25,15.18,15.19,381644.0,13.982,14.0188,13.9544,13.9636,381644.0
2017-01-13 12:20:00,15.19,15.2,15.18,15.18,250266.0,13.9636,13.9728,13.9544,13.9544,250266.0
2017-01-13 12:25:00,15.18,15.19,15.15,15.15,127812.0,13.9544,13.9636,13.9268,13.9268,127812.0
2017-01-13 12:30:00,15.15,15.2,15.14,15.17,167199.0,13.9268,13.9728,13.9176,13.9452,167199.0
2017-01-13 12:35:00,15.18,15.18,15.15,15.16,111233.0,13.9544,13.9544,13.9268,13.936,111233.0
2017-01-13 12:40:00,15.17,15.18,15.16,15.18,74344.0,13.9452,13.9544,13.936,13.9544,74344.0
2017-01-13 12:45:00,15.18,15.22,15.16,15.17,187737.0,13.9544,13.9912,13.936,13.9452,187737.0
2017-01-13 12:50:00,15.17,15.18,15.16,15.16,78713.0,13.9452,13.9544,13.936,13.936,78713.0
2017-01-13 12:55:00,15.16,15.18,15.14,15.15,190786.0,13.936,13.9544,13.9176,13.9268,190786.0
2017-01-13 13:00:00,15.15,15.15,15.1,15.14,241422.0,13.9268,13.9268,13.8809,13.9176,241422.0
2017-01-13 13:05:00,15.14,15.16,15.13,15.15,483506.0,13.9176,13.936,13.9084,13.9268,483506.0
2017-01-13 13:10:00,15.16,15.16,15.13,15.14,144798.0,13.936,13.936,13.9084,13.9176,144798.0
2017-01-13 13:15:00,15.15,15.16,15.13,15.14,254516.0,13.9268,13.936,13.9084,13.9176,254516.0
2017-01-13 13:20:00,15.14,15.19,15.14,15.17,177281.0,13.9176,13.9636,13.9176,13.9452,177281.0
2017-01-13 13:25:00,15.17,15.17,15.15,15.17,87688.0,13.9452,13.9452,13.9268,13.9452,87688.0
2017-01-13 13:30:00,15.16,15.17,15.14,15.17,183661.0,13.936,13.9452,13.9176,13.9452,183661.0
2017-01-13 13:35:00,15.17,15.17,15.14,15.14,189026.0,13.9452,13.9452,13.9176,13.9176,189026.0
2017-01-13 13:40:00,15.15,15.16,15.12,15.14,431234.0,13.9268,13.936,13.8992,13.9176,431234.0
2017-01-13 13:45:00,15.13,15.17,15.13,15.17,553466.0,13.9084,13.9452,13.9084,13.9452,553466.0
2017-01-13 13:50:00,15.17,15.18,15.14,15.17,232908.0,13.9452,13.9544,13.9176,13.9452,232908.0
2017-01-13 13:55:00,15.18,15.18,15.15,15.17,90800.0,13.9544,13.9544,13.9268,13.9452,90800.0
2017-01-13 14:00:00,15.17,15.23,15.16,15.23,384386.0,13.9452,14.0004,13.936,14.0004,384386.0
2017-01-13 14:05:00,15.23,15.25,15.21,15.21,219142.0,14.0004,14.0188,13.982,13.982,219142.0
2017-01-13 14:10:00,15.21,15.24,15.21,15.21,247019.0,13.982,14.0096,13.982,13.982,247019.0
2017-01-13 14:15:00,15.21,15.22,15.17,15.18,126437.0,13.982,13.9912,13.9452,13.9544,126437.0
2017-01-13 14:20:00,15.18,15.2,15.17,15.18,229112.0,13.9544,13.9728,13.9452,13.9544,229112.0
2017-01-13 14:25:00,15.18,15.19,15.16,15.17,314687.0,13.9544,13.9636,13.936,13.9452,314687.0
2017-01-13 14:30:00,15.17,15.17,15.14,15.15,372283.0,13.9452,13.9452,13.9176,13.9268,372283.0
2017-01-13 14:35:00,15.14,15.18,15.13,15.16,440633.0,13.9176,13.9544,13.9084,13.936,440633.0
2017-01-13 14:40:00,15.16,15.18,15.13,15.15,216033.0,13.936,13.9544,13.9084,13.9268,216033.0
2017-01-13 14:45:00,15.15,15.17,15.14,15.17,215160.0,13.9268,13.9452,13.9176,13.9452,215160.0
2017-01-13 14:50:00,15.17,15.17,15.14,15.17,145234.0,13.9452,13.9452,13.9176,13.9452,145234.0
2017-01-13 14:55:00,15.17,15.17,15.13,15.15,220799.0,13.9452,13.9452,13.9084,13.9268,220799.0
2017-01-13 15:00:00,15.15,15.15,15.13,15.13,171571.0,13.9268,13.9268,13.9084,13.9084,171571.0
2017-01-13 15:05:00,15.13,15.17,15.13,15.15,241135.0,13.9084,13.9452,13.9084,13.9268,241135.0
2017-01-13 15:10:00,15.15,15.17,15.14,15.14,237643.0,13.9268,13.9452,13.9176,13.9176,237643.0
2017-01-13 15:15:00,15.15,15.16,15.14,15.16,180309.0,13.9268,13.936,13.9176,13.936,180309.0
2017-01-13 15:20:00,15.16,15.16,15.14,15.15,211556.0,13.936,13.936,13.9176,13.9268,211556.0
2017-01-13 15:25:00,15.14,15.15,15.14,15.15,62183.0,13.9176,13.9268,13.9176,13.9268,62183.0
2017-01-13 15:30:00,15.15,15.15,15.13,15.15,239554.0,13.9268,13.9268,13.9084,13.9268,239554.0
2017-01-13 15:35:00,15.15,15.17,15.14,15.16,267291.0,13.9268,13.9452,13.9176,13.936,267291.0
2017-01-13 15:40:00,15.16,15.19,15.15,15.19,241691.0,13.936,13.9636,13.9268,13.9636,241691.0
2017-01-13 15:45:00,15.19,15.22,15.19,15.2,433598.0,13.9636,13.9912,13.9636,13.9728,433598.0
2017-01-13 15:50:00,15.21,15.21,15.19,15.2,392660.0,13.982,13.982,13.9636,13.9728,392660.0
2017-01-13 15:55:00,15.2,15.23,15.18,15.19,1470711.0,13.9728,14.0004,13.9544,13.9636,1470711.0
2017-01-17 09:30:00,15.29,15.33,14.91,15.03,1498917.0,14.0555,14.0923,13.7062,13.8165,1498917.0
2017-01-17 09:35:00,15.03,15.16,15.0,15.11,442937.0,13.8165,13.936,13.7889,13.8901,442937.0
2017-01-17 09:40:00,15.11,15.18,15.11,15.15,340816.0,13.8901,13.9544,13.8901,13.9268,340816.0
2017-01-17 09:45:00,15.15,15.18,15.08,15.11,323552.0,13.9268,13.9544,13.8625,13.8901,323552.0
2017-01-17 09:50:00,15.12,15.18,15.08,15.16,209181.0,13.8992,13.9544,13.8625,13.936,209181.0
2017-01-17 09:55:00,15.16,15.2,15.11,15.17,290951.0,13.936,13.9728,13.8901,13.9452,290951.0
2017-01-17 10:00:00,15.17,15.17,15.1,15.14,201109.0,13.9452,13.9452,13.8809,13.9176,201109.0
2017-01-17 10:05:00,15.13,15.22,15.13,15.22,555194.0,13.9084,13.9912,13.9084,13.9912,555194.0
2017-01-17 10:10:00,15.21,15.26,15.19,15.24,248479.0,13.982,14.0279,13.9636,14.0096,248479.0
2017-01-17 10:15:00,15.23,15.3,15.23,15.24,271697.0,14.0004,14.0647,14.0004,14.0096,271697.0
2017-01-17 10:20:00,15.24,15.3,15.23,15.27,178340.0,14.0096,14.0647,14.0004,14.0371,178340.0
2017-01-17 10:25:00,15.28,15.29,15.25,15.25,210862.0,14.0463,14.0555,14.0188,14.0188,210862.0
2017-01-17 10:30:00,15.25,15.26,15.21,15.23,319192.0,14.0188,14.0279,13.982,14.0004,319192.0
2017-01-17 10:35:00,15.23,15.24,15.21,15.21,187857.0,14.0004,14.0096,13.982,13.982,187857.0
2017-01-17 10:40:00,15.21,15.22,15.15,15.17,177874.0,13.982,13.9912,13.9268,13.9452,177874.0
2017-01-17 10:45:00,15.17,15.2,15.15,15.16,142981.0,13.9452,13.9728,13.9268,13.936,142981.0
2017-01-17 10:50:00,15.16,15.16,15.08,15.1,280267.0,13.936,13.936,13.8625,13.8809,280267.0
2017-01-17 10:55:00,15.1,15.15,15.09,15.15,271667.0,13.8809,13.9268,13.8717,13.9268,271667.0
2017-01-17 11:00:00,15.15,15.18,15.14,15.17,181921.0,13.9268,13.9544,13.9176,13.9452,181921.0
2017-01-17 11:05:00,15.18,15.2,15.14,15.15,221694.0,13.9544,13.9728,13.9176,13.9268,221694.0
2017-01-17 11:10:00,15.15,15.16,15.11,15.12,150932.0,13.9268,13.936,13.8901,13.8992,150932.0
2017-01-17 11:15:00,15.12,15.14,15.1,15.1,150994.0,13.8992,13.9176,13.8809,13.8809,150994.0
2017-01-17 11:20:00,15.1,15.14,15.1,15.11,260878.0,13.8809,13.9176,13.8809,13.8901,260878.0
2017-01-17 11:25:00,15.11,15.16,15.11,15.14,162347.0,13.8901,13.936,13.8901,13.9176,162347.0
2017-01-17 11:30:00,15.15,15.15,15.13,15.15,105500.0,13.9268,13.9268,13.9084,13.9268,105500.0
2017-01-17 11:35:00,15.15,15.16,15.11,15.11,237814.0,13.9268,13.936,13.8901,13.8901,237814.0
2017-01-17 11:40:00,15.11,15.13,15.11,15.12,38089.0,13.8901,13.9084,13.8901,13.8992,38089.0
2017-01-17 11:45:00,15.13,15.17,15.11,15.17,401197.0,13.9084,13.9452,13.8901,13.9452,401197.0
2017-01-17 11:50:00,15.17,15.19,15.16,15.19,97097.0,13.9452,13.9636,13.936,13.9636,97097.0
2017-01-17 11:55:00,15.18,15.24,15.18,15.24,185640.0,13.9544,14.0096,13.9544,14.0096,185640.0
2017-01-17 12:00:00,15.23,15.24,15.18,15.2,373864.0,14.0004,14.0096,13.9544,13.9728,373864.0
2017-01-17 12:05:00,15.21,15.22,15.18,15.2,110552.0,13.982,13.9912,13.9544,13.9728,110552.0
2017-01-17 12:10:00,15.2,15.2,15.16,15.18,125741.0,13.9728,13.9728,13.936,13.9544,125741.0
2017-01-17 12:15:00,15.18,15.21,15.17,15.21,94742.0,13.9544,13.982,13.9452,13.982,94742.0
2017-01-17 12:20:00,15.21,15.22,15.18,15.18,175741.0,13.982,13.9912,13.9544,13.9544,175741.0
2017-01-17 12:25:00,15.19,15.2,15.16,15.19,202029.0,13.9636,13.9728,13.936,13.9636,202029.0
2017-01-17 12:30:00,15.19,15.2,15.16,15.17,122711.0,13.9636,13.9728,13.936,13.9452,122711.0
2017-01-17 12:35:00,15.18,15.19,15.15,15.16,118528.0,13.9544,13.9636,13.9268,13.936,118528.0
2017-01-17 12:40:00,15.16,15.18,15.15,15.17,79218.0,13.936,13.9544,13.9268,13.9452,79218.0
2017-01-17 12:45:00,15.17,15.17,15.14,15.15,131719.0,13.9452,13.9452,13.9176,13.9268,131719.0
2017-01-17 12:50:00,15.14,15.15,15.1,15.11,144270.0,13.9176,13.9268,13.8809,13.8901,144270.0
2017-01-17 12:55:00,15.1,15.13,15.09,15.13,156262.0,13.8809,13.9084,13.8717,13.9084,156262.0
2017-01-17 13:00:00,15.13,15.14,15.11,15.11,137086.0,13.9084,13.9176,13.8901,13.8901,137086.0
2017-01-17 13:05:00,15.11,15.12,15.08,15.08,446627.0,13.8901,13.8992,13.8625,13.8625,446627.0
2017-01-17 13:10:00,15.08,15.12,15.08,15.1,172520.0,13.8625,13.8992,13.8625,13.8809,172520.0
2017-01-17 13:15:00,15.11,15.14,15.1,15.13,166405.0,13.8901,13.9176,13.8809,13.9084,166405.0
2017-01-17 13:20:00,15.14,15.17,15.13,15.15,114347.0,13.9176,13.9452,13.9084,13.9268,114347.0
2017-01-17 13:25:00,15.15,15.16,15.14,15.15,93817.0,13.9268,13.936,13.9176,13.9268,93817.0
2017-01-17 13:30:00,15.16,15.18,15.15,15.16,156399.0,13.936,13.9544,13.9268,13.936,156399.0
2017-01-17 13:35:00,15.16,15.17,15.14,15.14,63029.0,13.936,13.9452,13.9176,13.9176,63029.0
2017-01-17 13:40:00,15.14,15.17,15.14,15.16,56439.0,13.9176,13.9452,13.9176,13.936,56439.0
2017-01-17 13:45:00,15.16,15.16,15.13,15.14,57119.0,13.936,13.936,13.9084,13.9176,57119.0
2017-01-17 13:50:00,15.14,15.14,15.1,15.13,114859.0,13.9176,13.9176,13.8809,13.9084,114859.0
2017-01-17 13:55:00,15.14,15.16,15.11,15.14,142039.0,13.9176,13.936,13.8901,13.9176,142039.0
2017-01-17 14:00:00,15.15,15.19,15.14,15.18,122109.0,13.9268,13.9636,13.9176,13.9544,122109.0
2017-01-17 14:05:00,15.18,15.18,15.15,15.15,170139.0,13.9544,13.9544,13.9268,13.9268,170139.0
2017-01-17 14:10:00,15.16,15.17,15.13,15.15,188655.0,13.936,13.9452,13.9084,13.9268,188655.0
2017-01-17 14:15:00,15.15,15.16,15.13,15.16,144709.0,13.9268,13.936,13.9084,13.936,144709.0
2017-01-17 14:20:00,15.15,15.18,15.14,15.16,176507.0,13.9268,13.9544,13.9176,13.936,176507.0
2017-01-17 14:25:00,15.15,15.16,15.12,15.13,119836.0,13.9268,13.936,13.8992,13.9084,119836.0
2017-01-17 14:30:00,15.13,15.14,15.1,15.1,204168.0,13.9084,13.9176,13.8809,13.8809,204168.0
2017-01-17 14:35:00,15.11,15.14,15.09,15.12,398286.0,13.8901,13.9176,13.8717,13.8992,398286.0
2017-01-17 14:40:00,15.12,15.14,15.09,15.13,174235.0,13.8992,13.9176,13.8717,13.9084,174235.0
2017-01-17 14:45:00,15.14,15.14,15.09,15.11,313821.0,13.9176,13.9176,13.8717,13.8901,313821.0
2017-01-17 14:50:00,15.11,15.13,15.1,15.1,274961.0,13.8901,13.9084,13.8809,13.8809,274961.0
2017-01-17 14:55:00,15.11,15.12,15.09,15.1,137185.0,13.8901,13.8992,13.8717,13.8809,137185.0
2017-01-17 15:00:00,15.11,15.11,15.09,15.1,133029.0,13.8901,13.8901,13.8717,13.8809,133029.0
2017-01-17 15:05:00,15.1,15.11,15.06,15.07,322723.0,13.8809,13.8901,13.8441,13.8533,322723.0
2017-01-17 15:10:00,15.08,15.1,15.07,15.08,135643.0,13.8625,13.8809,13.8533,13.8625,135643.0
2017-01-17 15:15:00,15.08,15.08,15.05,15.05,106195.0,13.8625,13.8625,13.8349,13.8349,106195.0
2017-01-17 15:20:00,15.05,15.07,15.04,15.06,157771.0,13.8349,13.8533,13.8257,13.8441,157771.0
2017-01-17 15:25:00,15.06,15.07,15.04,15.06,257541.0,13.8441,13.8533,13.8257,13.8441,257541.0
2017-01-17 15:30:00,15.05,15.07,15.04,15.06,231778.0,13.8349,13.8533,13.8257,13.8441,231778.0
2017-01-17 15:35:00,15.06,15.07,15.05,15.07,181552.0,13.8441,13.8533,13.8349,13.8533,181552.0
2017-01-17 15:40:00,15.07,15.07,15.04,15.05,500447.0,13.8533,13.8533,13.8257,13.8349,500447.0
2017-01-17 15:45:00,15.06,15.09,15.05,15.09,309869.0,13.8441,13.8717,13.8349,13.8717,309869.0
2017-01-17 15:50:00,15.09,15.09,15.05,15.06,533064.0,13.8717,13.8717,13.8349,13.8441,533064.0
2017-01-17 15:55:00,15.06,15.07,15.05,15.05,952686.0,13.8441,13.8533,13.8349,13.8349,952686.0
2017-01-18 09:30:00,15.02,15.09,14.98,14.99,638390.0,13.8073,13.8717,13.7705,13.7797,638390.0
2017-01-18 09:35:00,15.0,15.17,15.0,15.15,379273.0,13.7889,13.9452,13.7889,13.9268,379273.0
2017-01-18 09:40:00,15.16,15.25,15.16,15.16,600760.0,13.936,14.0188,13.936,13.936,600760.0
2017-01-18 09:45:00,15.16,15.17,15.08,15.08,383342.0,13.936,13.9452,13.8625,13.8625,383342.0
2017-01-18 09:50:00,15.08,15.09,15.04,15.05,305992.0,13.8625,13.8717,13.8257,13.8349,305992.0
2017-01-18 09:55:00,15.04,15.12,15.04,15.12,212132.0,13.8257,13.8992,13.8257,13.8992,212132.0
2017-01-18 10:00:00,15.12,15.14,15.1,15.14,243916.0,13.8992,13.9176,13.8809,13.9176,243916.0
2017-01-18 10:05:00,15.13,15.2,15.11,15.18,292333.0,13.9084,13.9728,13.8901,13.9544,292333.0
2017-01-18 10:10:00,15.19,15.19,15.11,15.15,305589.0,13.9636,13.9636,13.8901,13.9268,305589.0
2017-01-18 10:15:00,15.15,15.16,15.14,15.15,162737.0,13.9268,13.936,13.9176,13.9268,162737.0
2017-01-18 10:20:00,15.15,15.15,15.12,15.14,120707.0,13.9268,13.9268,13.8992,13.9176,120707.0
2017-01-18 10:25:00,15.14,15.14,15.0,15.04,390260.0,13.9176,13.9176,13.7889,13.8257,390260.0
2017-01-18 10:30:00,15.04,15.13,15.03,15.12,213634.0,13.8257,13.9084,13.8165,13.8992,213634.0
2017-01-18 10:35:00,15.12,15.12,15.08,15.08,127268.0,13.8992,13.8992,13.8625,13.8625,127268.0
2017-01-18 10:40:00,15.09,15.09,15.02,15.04,174710.0,13.8717,13.8717,13.8073,13.8257,174710.0
2017-01-18 10:45:00,15.04,15.08,15.02,15.06,210363.0,13.8257,13.8625,13.8073,13.8441,210363.0
2017-01-18 10:50:00,15.06,15.06,15.02,15.04,171598.0,13.8441,13.8441,13.8073,13.8257,171598.0
2017-01-18 10:55:00,15.04,15.07,15.02,15.05,270304.0,13.8257,13.8533,13.8073,13.8349,270304.0
2017-01-18 11:00:00,15.06,15.14,15.04,15.14,480607.0,13.8441,13.9176,13.8257,13.9176,480607.0
2017-01-18 11:05:00,15.14,15.2,15.12,15.19,433229.0,13.9176,13.9728,13.8992,13.9636,433229.0
2017-01-18 11:10:00,15.18,15.23,15.17,15.21,336532.0,13.9544,14.0004,13.9452,13.982,336532.0
2017-01-18 11:15:00,15.21,15.26,15.17,15.24,286513.0,13.982,14.0279,13.9452,14.0096,286513.0
2017-01-18 11:20:00,15.23,15.3,15.22,15.29,302642.0,14.0004,14.0647,13.9912,14.0555,302642.0
2017-01-18 11:25:00,15.29,15.33,15.28,15.32,292361.0,14.0555,14.0923,14.0463,14.0831,292361.0
2017-01-18 11:30:00,15.33,15.37,15.3,15.33,482989.0,14.0923,14.1291,14.0647,14.0923,482989.0
2017-01-18 11:35:00,15.34,15.36,15.32,15.35,325548.0,14.1015,14.1199,14.0831,14.1107,325548.0
2017-01-18 11:40:00,15.35,15.39,15.34,15.35,414070.0,14.1107,14.1474,14.1015,14.1107,414070.0
2017-01-18 11:45:00,15.34,15.37,15.31,15.35,354073.0,14.1015,14.1291,14.0739,14.1107,354073.0
2017-01-18 11:50:00,15.34,15.37,15.32,15.36,132380.0,14.1015,14.1291,14.0831,14.1199,132380.0
2017-01-18 11:55:00,15.37,15.37,15.3,15.31,439920.0,14.1291,14.1291,14.0647,14.0739,439920.0
2017-01-18 12:00:00,15.3,15.32,15.26,15.28,245854.0,14.0647,14.0831,14.0279,14.0463,245854.0
2017-01-18 12:05:00,15.28,15.29,15.25,15.29,190770.0,14.0463,14.0555,14.0188,14.0555,190770.0
2017-01-18 12:10:00,15.29,15.31,15.27,15.28,156669.0,14.0555,14.0739,14.0371,14.0463,156669.0
2017-01-18 12:15:00,15.29,15.3,15.27,15.27,83572.0,14.0555,14.0647,14.0371,14.0371,83572.0
2017-01-18 12:20:00,15.27,15.28,15.22,15.22,143666.0,14.0371,14.0463,13.9912,13.9912,143666.0
2017-01-18 12:25:00,15.22,15.23,15.21,15.23,82623.0,13.9912,14.0004,13.982,14.0004,82623.0
2017-01-18 12:30:00,15.23,15.24,15.21,15.24,68187.0,14.0004,14.0096,13.982,14.0096,68187.0
2017-01-18 12:35:00,15.24,15.28,15.23,15.23,222017.0,14.0096,14.0463,14.0004,14.0004,222017.0
2017-01-18 12:40:00,15.23,15.26,15.22,15.26,96068.0,14.0004,14.0279,13.9912,14.0279,96068.0
2017-01-18 12:45:00,15.25,15.26,15.22,15.23,71173.0,14.0188,14.0279,13.9912,14.0004,71173.0
2017-01-18 12:50:00,15.23,15.27,15.22,15.27,103705.0,14.0004,14.0371,13.9912,14.0371,103705.0
2017-01-18 12:55:00,15.26,15.27,15.22,15.24,139638.0,14.0279,14.0371,13.9912,14.0096,139638.0
2017-01-18 13:00:00,15.24,15.25,15.23,15.25,75648.0,14.0096,14.0188,14.0004,14.0188,75648.0
2017-01-18 13:05:00,15.25,15.26,15.24,15.26,49204.0,14.0188,14.0279,14.0096,14.0279,49204.0
2017-01-18 13:10:00,15.25,15.28,15.24,15.27,127703.0,14.0188,14.0463,14.0096,14.0371,127703.0
2017-01-18 13:15:00,15.28,15.28,15.25,15.28,61068.0,14.0463,14.0463,14.0188,14.0463,61068.0
2017-01-18 13:20:00,15.28,15.28,15.25,15.26,160886.0,14.0463,14.0463,14.0188,14.0279,160886.0
2017-01-18 13:25:00,15.26,15.27,15.23,15.24,112988.0,14.0279,14.0371,14.0004,14.0096,112988.0
2017-01-18 13:30:00,15.24,15.26,15.23,15.25,111766.0,14.0096,14.0279,14.0004,14.0188,111766.0
2017-01-18 13:35:00,15.24,15.26,15.22,15.24,161533.0,14.0096,14.0279,13.9912,14.0096,161533.0
2017-01-18 13:40:00,15.24,15.25,15.23,15.25,47976.0,14.0096,14.0188,14.0004,14.0188,47976.0
2017-01-18 13:45:00,15.25,15.25,15.23,15.25,29514.0,14.0188,14.0188,14.0004,14.0188,29514.0
2017-01-18 13:50:00,15.24,15.25,15.22,15.22,58730.0,14.0096,14.0188,13.9912,13.9912,58730.0
2017-01-18 13:55:00,15.23,15.24,15.21,15.24,117725.0,14.0004,14.0096,13.982,14.0096,117725.0
2017-01-18 14:00:00,15.23,15.24,15.22,15.24,68006.0,14.0004,14.0096,13.9912,14.0096,68006.0
2017-01-18 14:05:00,15.24,15.25,15.23,15.25,93732.0,14.0096,14.0188,14.0004,14.0188,93732.0
2017-01-18 14:10:00,15.25,15.26,15.23,15.26,91843.0,14.0188,14.0279,14.0004,14.0279,91843.0
2017-01-18 14:15:00,15.25,15.26,15.24,15.26,86034.0,14.0188,14.0279,14.0096,14.0279,86034.0
2017-01-18 14:20:00,15.26,15.26,15.21,15.21,130294.0,14.0279,14.0279,13.982,13.982,130294.0
2017-01-18 14:25:00,15.21,15.22,15.19,15.21,234358.0,13.982,13.9912,13.9636,13.982,234358.0
2017-01-18 14:30:00,15.21,15.22,15.18,15.2,213321.0,13.982,13.9912,13.9544,13.9728,213321.0
2017-01-18 14:35:00,15.2,15.21,15.18,15.19,94274.0,13.9728,13.982,13.9544,13.9636,94274.0
2017-01-18 14:40:00,15.2,15.2,15.17,15.17,138214.0,13.9728,13.9728,13.9452,13.9452,138214.0
2017-01-18 14:45:00,15.17,15.2,15.15,15.17,145213.0,13.9452,13.9728,13.9268,13.9452,145213.0
2017-01-18 14:50:00,15.17,15.18,15.14,15.16,269871.0,13.9452,13.9544,13.9176,13.936,269871.0
2017-01-18 14:55:00,15.16,15.17,15.14,15.16,211513.0,13.936,13.9452,13.9176,13.936,211513.0
2017-01-18 15:00:00,15.16,15.17,15.14,15.17,135651.0,13.936,13.9452,13.9176,13.9452,135651.0
2017-01-18 15:05:00,15.16,15.18,15.16,15.18,123907.0,13.936,13.9544,13.936,13.9544,123907.0
2017-01-18 15:10:00,15.18,15.2,15.15,15.17,188405.0,13.9544,13.9728,13.9268,13.9452,188405.0
2017-01-18 15:15:00,15.17,15.19,15.16,15.19,131661.0,13.9452,13.9636,13.936,13.9636,131661.0
2017-01-18 15:20:00,15.18,15.19,15.15,15.16,188731.0,13.9544,13.9636,13.9268,13.936,188731.0
2017-01-18 15:25:00,15.15,15.16,15.12,15.12,181273.0,13.9268,13.936,13.8992,13.8992,181273.0
2017-01-18 15:30:00,15.13,15.15,15.12,15.15,177718.0,13.9084,13.9268,13.8992,13.9268,177718.0
2017-01-18 15:35:00,15.15,15.18,15.14,15.15,484730.0,13.9268,13.9544,13.9176,13.9268,484730.0
2017-01-18 15:40:00,15.15,15.2,15.14,15.2,507567.0,13.9268,13.9728,13.9176,13.9728,507567.0
2017-01-18 15:45:00,15.2,15.22,15.19,15.2,286808.0,13.9728,13.9912,13.9636,13.9728,286808.0
2017-01-18 15:50:00,15.21,15.21,15.2,15.21,184086.0,13.982,13.982,13.9728,13.982,184086.0
2017-01-18 15:55:00,15.21,15.24,15.2,15.23,750831.0,13.982,14.0096,13.9728,14.0004,750831.0
2017-01-19 09:30:00,15.16,15.41,15.16,15.36,523552.0,13.936,14.1658,13.936,14.1199,523552.0
2017-01-19 09:35:00,15.36,15.37,15.28,15.3,256603.0,14.1199,14.1291,14.0463,14.0647,256603.0
2017-01-19 09:40:00,15.29,15.32,15.25,15.25,173839.0,14.0555,14.0831,14.0188,14.0188,173839.0
2017-01-19 09:45:00,15.25,15.28,15.21,15.24,156579.0,14.0188,14.0463,13.982,14.0096,156579.0
2017-01-19 09:50:00,15.24,15.25,15.19,15.22,163488.0,14.0096,14.0188,13.9636,13.9912,163488.0
2017-01-19 09:55:00,15.22,15.22,15.15,15.15,146094.0,13.9912,13.9912,13.9268,13.9268,146094.0
2017-01-19 10:00:00,15.16,15.16,15.08,15.08,263049.0,13.936,13.936,13.8625,13.8625,263049.0
2017-01-19 10:05:00,15.08,15.1,15.07,15.08,171568.0,13.8625,13.8809,13.8533,13.8625,171568.0
2017-01-19 10:10:00,15.07,15.15,15.07,15.14,181972.0,13.8533,13.9268,13.8533,13.9176,181972.0
2017-01-19 10:15:00,15.13,15.16,15.11,15.15,163863.0,13.9084,13.936,13.8901,13.9268,163863.0
2017-01-19 10:20:00,15.16,15.23,15.15,15.23,119120.0,13.936,14.0004,13.9268,14.0004,119120.0
2017-01-19 10:25:00,15.23,15.27,15.22,15.24,252515.0,14.0004,14.0371,13.9912,14.0096,252515.0
2017-01-19 10:30:00,15.25,15.28,15.23,15.25,166508.0,14.0188,14.0463,14.0004,14.0188,166508.0
2017-01-19 10:35:00,15.25,15.3,15.23,15.3,221372.0,14.0188,14.0647,14.0004,14.0647,221372.0
2017-01-19 10:40:00,15.29,15.33,15.29,15.33,366327.0,14.0555,14.0923,14.0555,14.0923,366327.0
2017-01-19 10:45:00,15.33,15.34,15.24,15.28,551344.0,14.0923,14.1015,14.0096,14.0463,551344.0
2017-01-19 10:50:00,15.28,15.29,15.24,15.24,155235.0,14.0463,14.0555,14.0096,14.0096,155235.0
2017-01-19 10:55:00,15.24,15.25,15.19,15.22,185289.0,14.0096,14.0188,13.9636,13.9912,185289.0
2017-01-19 11:00:00,15.22,15.24,15.18,15.19,313551.0,13.9912,14.0096,13.9544,13.9636,313551.0
2017-01-19 11:05:00,15.19,15.24,15.18,15.22,286640.0,13.9636,14.0096,13.9544,13.9912,286640.0
2017-01-19 11:10:00,15.22,15.23,15.18,15.2,133030.0,13.9912,14.0004,13.9544,13.9728,133030.0
2017-01-19 11:15:00,15.2,15.28,15.2,15.27,160382.0,13.9728,14.0463,13.9728,14.0371,160382.0
2017-01-19 11:20:00,15.28,15.28,15.24,15.25,162484.0,14.0463,14.0463,14.0096,14.0188,162484.0
2017-01-19 11:25:00,15.24,15.26,15.23,15.24,102246.0,14.0096,14.0279,14.0004,14.0096,102246.0
2017-01-19 11:30:00,15.24,15.24,15.21,15.22,105450.0,14.0096,14.0096,13.982,13.9912,105450.0
2017-01-19 11:35:00,15.21,15.23,15.19,15.22,86902.0,13.982,14.0004,13.9636,13.9912,86902.0
2017-01-19 11:40:00,15.22,15.23,15.2,15.23,45360.0,13.9912,14.0004,13.9728,14.0004,45360.0
2017-01-19 11:45:00,15.22,15.23,15.19,15.22,56846.0,13.9912,14.0004,13.9636,13.9912,56846.0
2017-01-19 11:50:00,15.21,15.23,15.18,15.2,77499.0,13.982,14.0004,13.9544,13.9728,77499.0
2017-01-19 11:55:00,15.19,15.2,15.17,15.17,51353.0,13.9636,13.9728,13.9452,13.9452,51353.0
2017-01-19 12:00:00,15.17,15.21,15.17,15.19,51526.0,13.9452,13.982,13.9452,13.9636,51526.0
2017-01-19 12:05:00,15.19,15.21,15.18,15.21,57965.0,13.9636,13.982,13.9544,13.982,57965.0
2017-01-19 12:10:00,15.21,15.25,15.21,15.24,174814.0,13.982,14.0188,13.982,14.0096,174814.0
2017-01-19 12:15:00,15.24,15.24,15.22,15.23,32788.0,14.0096,14.0096,13.9912,14.0004,32788.0
2017-01-19 12:20:00,15.22,15.25,15.2,15.21,115599.0,13.9912,14.0188,13.9728,13.982,115599.0
2017-01-19 12:25:00,15.22,15.24,15.22,15.24,63912.0,13.9912,14.0096,13.9912,14.0096,63912.0
2017-01-19 12:30:00,15.24,15.24,15.21,15.21,62413.0,14.0096,14.0096,13.982,13.982,62413.0
2017-01-19 12:35:00,15.21,15.24,15.2,15.23,149215.0,13.982,14.0096,13.9728,14.0004,149215.0
2017-01-19 12:40:00,15.24,15.25,15.23,15.25,93947.0,14.0096,14.0188,14.0004,14.0188,93947.0
2017-01-19 12:45:00,15.25,15.25,15.23,15.24,56652.0,14.0188,14.0188,14.0004,14.0096,56652.0
2017-01-19 12:50:00,15.23,15.26,15.23,15.24,89018.0,14.0004,14.0279,14.0004,14.0096,89018.0
2017-01-19 12:55:00,15.25,15.27,15.24,15.27,54704.0,14.0188,14.0371,14.0096,14.0371,54704.0
2017-01-19 13:00:00,15.26,15.29,15.26,15.29,63113.0,14.0279,14.0555,14.0279,14.0555,63113.0
2017-01-19 13:05:00,15.29,15.33,15.28,15.33,182842.0,14.0555,14.0923,14.0463,14.0923,182842.0
2017-01-19 13:10:00,15.32,15.33,15.3,15.32,214252.0,14.0831,14.0923,14.0647,14.0831,214252.0
2017-01-19 13:15:00,15.33,15.34,15.31,15.32,51998.0,14.0923,14.1015,14.0739,14.0831,51998.0
2017-01-19 13:20:00,15.33,15.34,15.28,15.29,111525.0,14.0923,14.1015,14.0463,14.0555,111525.0
2017-01-19 13:25:00,15.29,15.29,15.26,15.27,76794.0,14.0555,14.0555,14.0279,14.0371,76794.0
2017-01-19 13:30:00,15.27,15.29,15.25,15.29,77249.0,14.0371,14.0555,14.0188,14.0555,77249.0
2017-01-19 13:35:00,15.28,15.31,15.28,15.28,65844.0,14.0463,14.0739,14.0463,14.0463,65844.0
2017-01-19 13:40:00,15.28,15.29,15.27,15.29,39361.0,14.0463,14.0555,14.0371,14.0555,39361.0
2017-01-19 13:45:00,15.29,15.29,15.27,15.28,35924.0,14.0555,14.0555,14.0371,14.0463,35924.0
2017-01-19 13:50:00,15.27,15.3,15.26,15.28,110962.0,14.0371,14.0647,14.0279,14.0463,110962.0
2017-01-19 13:55:00,15.27,15.28,15.23,15.24,124323.0,14.0371,14.0463,14.0004,14.0096,124323.0
2017-01-19 14:00:00,15.24,15.24,15.21,15.22,136719.0,14.0096,14.0096,13.982,13.9912,136719.0
2017-01-19 14:05:00,15.23,15.23,15.15,15.17,262897.0,14.0004,14.0004,13.9268,13.9452,262897.0
2017-01-19 14:10:00,15.18,15.19,15.16,15.16,53382.0,13.9544,13.9636,13.936,13.936,53382.0
2017-01-19 14:15:00,15.16,15.17,15.12,15.13,143665.0,13.936,13.9452,13.8992,13.9084,143665.0
2017-01-19 14:20:00,15.13,15.15,15.12,15.14,227607.0,13.9084,13.9268,13.8992,13.9176,227607.0
2017-01-19 14:25:00,15.15,15.15,15.12,15.15,98291.0,13.9268,13.9268,13.8992,13.9268,98291.0
2017-01-19 14:30:00,15.15,15.16,15.13,15.15,92818.0,13.9268,13.936,13.9084,13.9268,92818.0
2017-01-19 14:35:00,15.15,15.16,15.13,15.15,71524.0,13.9268,13.936,13.9084,13.9268,71524.0
2017-01-19 14:40:00,15.15,15.18,15.14,15.17,105122.0,13.9268,13.9544,13.9176,13.9452,105122.0
2017-01-19 14:45:00,15.18,15.18,15.15,15.15,54791.0,13.9544,13.9544,13.9268,13.9268,54791.0
2017-01-19 14:50:00,15.15,15.19,15.15,15.19,105173.0,13.9268,13.9636,13.9268,13.9636,105173.0
2017-01-19 14:55:00,15.19,15.21,15.18,15.21,95181.0,13.9636,13.982,13.9544,13.982,95181.0
2017-01-19 15:00:00,15.2,15.21,15.2,15.21,63783.0,13.9728,13.982,13.9728,13.982,63783.0
2017-01-19 15:05:00,15.21,15.22,15.2,15.21,76396.0,13.982,13.9912,13.9728,13.982,76396.0
2017-01-19 15:10:00,15.22,15.25,15.21,15.24,162527.0,13.9912,14.0188,13.982,14.0096,162527.0
2017-01-19 15:15:00,15.24,15.26,15.23,15.26,84160.0,14.0096,14.0279,14.0004,14.0279,84160.0
2017-01-19 15:20:00,15.26,15.26,15.25,15.26,58735.0,14.0279,14.0279,14.0188,14.0279,58735.0
2017-01-19 15:25:00,15.26,15.28,15.25,15.26,174081.0,14.0279,14.0463,14.0188,14.0279,174081.0
2017-01-19 15:30:00,15.26,15.26,15.22,15.23,207753.0,14.0279,14.0279,13.9912,14.0004,207753.0
2017-01-19 15:35:00,15.22,15.25,15.22,15.24,269314.0,13.9912,14.0188,13.9912,14.0096,269314.0
2017-01-19 15:40:00,15.23,15.26,15.2,15.21,274760.0,14.0004,14.0279,13.9728,13.982,274760.0
2017-01-19 15:45:00,15.21,15.26,15.2,15.26,296045.0,13.982,14.0279,13.9728,14.0279,296045.0
2017-01-19 15:50:00,15.25,15.27,15.25,15.27,197152.0,14.0188,14.0371,14.0188,14.0371,197152.0
2017-01-19 15:55:00,15.27,15.28,15.25,15.25,614782.0,14.0371,14.0463,14.0188,14.0188,614782.0
2017-01-20 09:30:00,15.32,15.44,15.32,15.4,1053458.0,14.0831,14.1934,14.0831,14.1566,1053458.0
2017-01-20 09:35:00,15.4,15.45,15.35,15.4,439921.0,14.1566,14.2026,14.1107,14.1566,439921.0
2017-01-20 09:40:00,15.39,15.41,15.31,15.34,409819.0,14.1474,14.1658,14.0739,14.1015,409819.0
2017-01-20 09:45:00,15.34,15.35,15.3,15.35,285502.0,14.1015,14.1107,14.0647,14.1107,285502.0
2017-01-20 09:50:00,15.35,15.37,15.32,15.35,208652.0,14.1107,14.1291,14.0831,14.1107,208652.0
2017-01-20 09:55:00,15.35,15.36,15.32,15.33,136023.0,14.1107,14.1199,14.0831,14.0923,136023.0
2017-01-20 10:00:00,15.32,15.36,15.31,15.34,185886.0,14.0831,14.1199,14.0739,14.1015,185886.0
2017-01-20 10:05:00,15.33,15.35,15.32,15.35,130209.0,14.0923,14.1107,14.0831,14.1107,130209.0
2017-01-20 10:10:00,15.35,15.44,15.35,15.41,209948.0,14.1107,14.1934,14.1107,14.1658,209948.0
2017-01-20 10:15:00,15.42,15.49,15.41,15.47,239303.0,14.175,14.2394,14.1658,14.221,239303.0
2017-01-20 10:20:00,15.48,15.5,15.46,15.48,173187.0,14.2302,14.2486,14.2118,14.2302,173187.0
2017-01-20 10:25:00,15.48,15.51,15.45,15.47,390468.0,14.2302,14.2578,14.2026,14.221,390468.0
2017-01-20 10:30:00,15.46,15.47,15.42,15.43,112843.0,14.2118,14.221,14.175,14.1842,112843.0
2017-01-20 10:35:00,15.43,15.45,15.4,15.44,162594.0,14.1842,14.2026,14.1566,14.1934,162594.0
2017-01-20 10:40:00,15.44,15.47,15.43,15.45,138237.0,14.1934,14.221,14.1842,14.2026,138237.0
2017-01-20 10:45:00,15.46,15.5,15.45,15.5,307588.0,14.2118,14.2486,14.2026,14.2486,307588.0
2017-01-20 10:50:00,15.5,15.5,15.47,15.49,141757.0,14.2486,14.2486,14.221,14.2394,141757.0
2017-01-20 10:55:00,15.49,15.5,15.47,15.48,127034.0,14.2394,14.2486,14.221,14.2302,127034.0
2017-01-20 11:00:00,15.48,15.49,15.45,15.46,90583.0,14.2302,14.2394,14.2026,14.2118,90583.0
2017-01-20 11:05:00,15.46,15.47,15.44,15.45,124192.0,14.2118,14.221,14.1934,14.2026,124192.0
2017-01-20 11:10:00,15.46,15.46,15.42,15.43,170803.0,14.2118,14.2118,14.175,14.1842,170803.0
2017-01-20 11:15:00,15.44,15.44,15.37,15.42,170661.0,14.1934,14.1934,14.1291,14.175,170661.0
2017-01-20 11:20:00,15.42,15.42,15.39,15.4,115695.0,14.175,14.175,14.1474,14.1566,115695.0
2017-01-20 11:25:00,15.41,15.43,15.38,15.39,146358.0,14.1658,14.1842,14.1383,14.1474,146358.0
2017-01-20 11:30:00,15.39,15.4,15.37,15.4,138425.0,14.1474,14.1566,14.1291,14.1566,138425.0
2017-01-20 11:35:00,15.4,15.43,15.38,15.42,217817.0,14.1566,14.1842,14.1383,14.175,217817.0
2017-01-20 11:40:00,15.42,15.43,15.4,15.4,191034.0,14.175,14.1842,14.1566,14.1566,191034.0
2017-01-20 11:45:00,15.4,15.41,15.35,15.38,118902.0,14.1566,14.1658,14.1107,14.1383,118902.0
2017-01-20 11:50:00,15.37,15.4,15.37,15.38,59349.0,14.1291,14.1566,14.1291,14.1383,59349.0
2017-01-20 11:55:00,15.38,15.4,15.37,15.39,126306.0,14.1383,14.1566,14.1291,14.1474,126306.0
2017-01-20 12:00:00,15.39,15.41,15.39,15.41,105159.0,14.1474,14.1658,14.1474,14.1658,105159.0
2017-01-20 12:05:00,15.4,15.45,15.37,15.42,357997.0,14.1566,14.2026,14.1291,14.175,357997.0
2017-01-20 12:10:00,15.42,15.42,15.36,15.37,119122.0,14.175,14.175,14.1199,14.1291,119122.0
2017-01-20 12:15:00,15.37,15.4,15.35,15.37,158801.0,14.1291,14.1566,14.1107,14.1291,158801.0
2017-01-20 12:20:00,15.37,15.41,15.36,15.37,59579.0,14.1291,14.1658,14.1199,14.1291,59579.0
2017-01-20 12:25:00,15.37,15.41,15.36,15.39,245409.0,14.1291,14.1658,14.1199,14.1474,245409.0
2017-01-20 12:30:00,15.39,15.39,15.36,15.38,147204.0,14.1474,14.1474,14.1199,14.1383,147204.0
2017-01-20 12:35:00,15.39,15.39,15.33,15.36,180440.0,14.1474,14.1474,14.0923,14.1199,180440.0
2017-01-20 12:40:00,15.36,15.38,15.34,15.36,90193.0,14.1199,14.1383,14.1015,14.1199,90193.0
2017-01-20 12:45:00,15.36,15.37,15.34,15.35,96325.0,14.1199,14.1291,14.1015,14.1107,96325.0
2017-01-20 12:50:00,15.34,15.36,15.33,15.33,81516.0,14.1015,14.1199,14.0923,14.0923,81516.0
2017-01-20 12:55:00,15.34,15.35,15.28,15.33,129864.0,14.1015,14.1107,14.0463,14.0923,129864.0
2017-01-20 13:00:00,15.33,15.33,15.29,15.31,49433.0,14.0923,14.0923,14.0555,14.0739,49433.0
2017-01-20 13:05:00,15.31,15.36,15.3,15.35,68396.0,14.0739,14.1199,14.0647,14.1107,68396.0
2017-01-20 13:10:00,15.36,15.39,15.34,15.38,78216.0,14.1199,14.1474,14.1015,14.1383,78216.0
2017-01-20 13:15:00,15.39,15.42,15.38,15.4,147312.0,14.1474,14.175,14.1383,14.1566,147312.0
2017-01-20 13:20:00,15.41,15.47,15.4,15.47,234405.0,14.1658,14.221,14.1566,14.221,234405.0
2017-01-20 13:25:00,15.47,15.5,15.45,15.49,254335.0,14.221,14.2486,14.2026,14.2394,254335.0
2017-01-20 13:30:00,15.48,15.49,15.45,15.49,269682.0,14.2302,14.2394,14.2026,14.2394,269682.0
2017-01-20 13:35:00,15.49,15.51,15.45,15.45,240984.0,14.2394,14.2578,14.2026,14.2026,240984.0
2017-01-20 13:40:00,15.46,15.49,15.45,15.47,113577.0,14.2118,14.2394,14.2026,14.221,113577.0
2017-01-20 13:45:00,15.48,15.48,15.44,15.45,92235.0,14.2302,14.2302,14.1934,14.2026,92235.0
2017-01-20 13:50:00,15.45,15.45,15.41,15.43,72807.0,14.2026,14.2026,14.1658,14.1842,72807.0
2017-01-20 13:55:00,15.44,15.46,15.43,15.45,78909.0,14.1934,14.2118,14.1842,14.2026,78909.0
2017-01-20 14:00:00,15.45,15.47,15.44,15.46,130587.0,14.2026,14.221,14.1934,14.2118,130587.0
2017-01-20 14:05:00,15.46,15.5,15.45,15.49,159127.0,14.2118,14.2486,14.2026,14.2394,159127.0
2017-01-20 14:10:00,15.49,15.49,15.47,15.47,58459.0,14.2394,14.2394,14.221,14.221,58459.0
2017-01-20 14:15:00,15.47,15.49,15.46,15.48,66251.0,14.221,14.2394,14.2118,14.2302,66251.0
2017-01-20 14:20:00,15.48,15.48,15.42,15.43,131473.0,14.2302,14.2302,14.175,14.1842,131473.0
2017-01-20 14:25:00,15.43,15.45,15.42,15.45,101072.0,14.1842,14.2026,14.175,14.2026,101072.0
2017-01-20 14:30:00,15.45,15.48,15.44,15.46,162911.0,14.2026,14.2302,14.1934,14.2118,162911.0
2017-01-20 14:35:00,15.46,15.49,15.45,15.47,148608.0,14.2118,14.2394,14.2026,14.221,148608.0
2017-01-20 14:40:00,15.47,15.49,15.46,15.49,151910.0,14.221,14.2394,14.2118,14.2394,151910.0
2017-01-20 14:45:00,15.49,15.49,15.47,15.48,82366.0,14.2394,14.2394,14.221,14.2302,82366.0
2017-01-20 14:50:00,15.49,15.5,15.48,15.5,81696.0,14.2394,14.2486,14.2302,14.2486,81696.0
2017-01-20 14:55:00,15.5,15.5,15.49,15.49,226213.0,14.2486,14.2486,14.2394,14.2394,226213.0
2017-01-20 15:00:00,15.49,15.5,15.46,15.46,97113.0,14.2394,14.2486,14.2118,14.2118,97113.0
2017-01-20 15:05:00,15.47,15.47,15.44,15.46,169232.0,14.221,14.221,14.1934,14.2118,169232.0
2017-01-20 15:10:00,15.46,15.47,15.44,15.44,152069.0,14.2118,14.221,14.1934,14.1934,152069.0
2017-01-20 15:15:00,15.44,15.45,15.41,15.43,153323.0,14.1934,14.2026,14.1658,14.1842,153323.0
2017-01-20 15:20:00,15.43,15.44,15.4,15.44,234185.0,14.1842,14.1934,14.1566,14.1934,234185.0
2017-01-20 15:25:00,15.43,15.44,15.42,15.44,169801.0,14.1842,14.1934,14.175,14.1934,169801.0
2017-01-20 15:30:00,15.44,15.45,15.42,15.44,345457.0,14.1934,14.2026,14.175,14.1934,345457.0
2017-01-20 15:35:00,15.44,15.46,15.43,15.46,276156.0,14.1934,14.2118,14.1842,14.2118,276156.0
2017-01-20 15:40:00,15.46,15.46,15.44,15.46,151312.0,14.2118,14.2118,14.1934,14.2118,151312.0
2017-01-20 15:45:00,15.46,15.47,15.45,15.47,377688.0,14.2118,14.221,14.2026,14.221,377688.0
2017-01-20 15:50:00,15.47,15.48,15.46,15.48,374832.0,14.221,14.2302,14.2118,14.2302,374832.0
2017-01-20 15:55:00,15.47,15.51,15.46,15.5,1525381.0,14.221,14.2578,14.2118,14.2486,1525381.0
2017-01-23 09:30:00,15.72,15.75,15.59,15.7,965100.0,14.4508,14.4784,14.3313,14.4324,965100.0
2017-01-23 09:35:00,15.69,15.73,15.65,15.67,430702.0,14.4232,14.46,14.3865,14.4048,430702.0
2017-01-23 09:40:00,15.67,15.7,15.64,15.7,578574.0,14.4048,14.4324,14.3773,14.4324,578574.0
2017-01-23 09:45:00,15.69,15.75,15.69,15.72,316745.0,14.4232,14.4784,14.4232,14.4508,316745.0
2017-01-23 09:50:00,15.73,15.73,15.61,15.62,544349.0,14.46,14.46,14.3497,14.3589,544349.0
2017-01-23 09:55:00,15.61,15.68,15.61,15.66,228214.0,14.3497,14.414,14.3497,14.3956,228214.0
2017-01-23 10:00:00,15.66,15.7,15.63,15.63,230049.0,14.3956,14.4324,14.3681,14.3681,230049.0
2017-01-23 10:05:00,15.63,15.68,15.62,15.65,205372.0,14.3681,14.414,14.3589,14.3865,205372.0
2017-01-23 10:10:00,15.64,15.68,15.63,15.64,401420.0,14.3773,14.414,14.3681,14.3773,401420.0
2017-01-23 10:15:00,15.64,15.67,15.62,15.64,169370.0,14.3773,14.4048,14.3589,14.3773,169370.0
2017-01-23 10:20:00,15.64,15.68,15.62,15.66,259369.0,14.3773,14.414,14.3589,14.3956,259369.0
2017-01-23 10:25:00,15.67,15.68,15.63,15.64,197431.0,14.4048,14.414,14.3681,14.3773,197431.0
2017-01-23 10:30:00,15.63,15.64,15.56,15.62,275966.0,14.3681,14.3773,14.3037,14.3589,275966.0
2017-01-23 10:35:00,15.61,15.63,15.6,15.6,133427.0,14.3497,14.3681,14.3405,14.3405,133427.0
2017-01-23 10:40:00,15.6,15.64,15.59,15.59,168323.0,14.3405,14.3773,14.3313,14.3313,168323.0
2017-01-23 10:45:00,15.6,15.62,15.58,15.61,134989.0,14.3405,14.3589,14.3221,14.3497,134989.0
2017-01-23 10:50:00,15.61,15.67,15.61,15.67,145400.0,14.3497,14.4048,14.3497,14.4048,145400.0
2017-01-23 10:55:00,15.66,15.68,15.64,15.68,135449.0,14.3956,14.414,14.3773,14.414,135449.0
2017-01-23 11:00:00,15.67,15.7,15.65,15.67,110023.0,14.4048,14.4324,14.3865,14.4048,110023.0
2017-01-23 11:05:00,15.67,15.69,15.66,15.68,117882.0,14.4048,14.4232,14.3956,14.414,117882.0
2017-01-23 11:10:00,15.68,15.68,15.63,15.64,127641.0,14.414,14.414,14.3681,14.3773,127641.0
2017-01-23 11:15:00,15.64,15.64,15.6,15.62,151104.0,14.3773,14.3773,14.3405,14.3589,151104.0
2017-01-23 11:20:00,15.62,15.63,15.59,15.59,107943.0,14.3589,14.3681,14.3313,14.3313,107943.0
2017-01-23 11:25:00,15.58,15.64,15.58,15.64,219957.0,14.3221,14.3773,14.3221,14.3773,219957.0
2017-01-23 11:30:00,15.63,15.65,15.63,15.63,99795.0,14.3681,14.3865,14.3681,14.3681,99795.0
2017-01-23 11:35:00,15.64,15.64,15.6,15.61,170698.0,14.3773,14.3773,14.3405,14.3497,170698.0
2017-01-23 11:40:00,15.62,15.63,15.59,15.6,125085.0,14.3589,14.3681,14.3313,14.3405,125085.0
2017-01-23 11:45:00,15.6,15.6,15.53,15.55,260652.0,14.3405,14.3405,14.2761,14.2945,260652.0
2017-01-23 11:50:00,15.55,15.56,15.52,15.54,199523.0,14.2945,14.3037,14.267,14.2853,199523.0
2017-01-23 11:55:00,15.54,15.57,15.52,15.56,195959.0,14.2853,14.3129,14.267,14.3037,195959.0
2017-01-23 12:00:00,15.56,15.56,15.51,15.52,121234.0,14.3037,14.3037,14.2578,14.267,121234.0
2017-01-23 12:05:00,15.53,15.53,15.51,15.52,89091.0,14.2761,14.2761,14.2578,14.267,89091.0
2017-01-23 12:10:00,15.52,15.55,15.51,15.53,148924.0,14.267,14.2945,14.2578,14.2761,148924.0
2017-01-23 12:15:00,15.53,15.56,15.51,15.55,102124.0,14.2761,14.3037,14.2578,14.2945,102124.0
2017-01-23 12:20:00,15.55,15.57,15.54,15.56,80684.0,14.2945,14.3129,14.2853,14.3037,80684.0
2017-01-23 12:25:00,15.56,15.58,15.55,15.57,62880.0,14.3037,14.3221,14.2945,14.3129,62880.0
2017-01-23 12:30:00,15.58,15.62,15.57,15.61,209284.0,14.3221,14.3589,14.3129,14.3497,209284.0
2017-01-23 12:35:00,15.61,15.62,15.58,15.6,228530.0,14.3497,14.3589,14.3221,14.3405,228530.0
2017-01-23 12:40:00,15.59,15.63,15.58,15.63,265701.0,14.3313,14.3681,14.3221,14.3681,265701.0
2017-01-23 12:45:00,15.63,15.63,15.61,15.63,67225.0,14.3681,14.3681,14.3497,14.3681,67225.0
2017-01-23 12:50:00,15.63,15.66,15.62,15.66,128290.0,14.3681,14.3956,14.3589,14.3956,128290.0
2017-01-23 12:55:00,15.66,15.66,15.64,15.65,117028.0,14.3956,14.3956,14.3773,14.3865,117028.0
2017-01-23 13:00:00,15.66,15.66,15.63,15.65,115311.0,14.3956,14.3956,14.3681,14.3865,115311.0
2017-01-23 13:05:00,15.65,15.67,15.63,15.66,101029.0,14.3865,14.4048,14.3681,14.3956,101029.0
2017-01-23 13:10:00,15.65,15.66,15.63,15.66,98840.0,14.3865,14.3956,14.3681,14.3956,98840.0
2017-01-23 13:15:00,15.66,15.66,15.63,15.65,126171.0,14.3956,14.3956,14.3681,14.3865,126171.0
2017-01-23 13:20:00,15.65,15.67,15.62,15.62,183233.0,14.3865,14.4048,14.3589,14.3589,183233.0
2017-01-23 13:25:00,15.62,15.66,15.61,15.64,139113.0,14.3589,14.3956,14.3497,14.3773,139113.0
2017-01-23 13:30:00,15.65,15.66,15.63,15.66,106188.0,14.3865,14.3956,14.3681,14.3956,106188.0
2017-01-23 13:35:00,15.65,15.69,15.64,15.69,253626.0,14.3865,14.4232,14.3773,14.4232,253626.0
2017-01-23 13:40:00,15.69,15.7,15.67,15.69,97339.0,14.4232,14.4324,14.4048,14.4232,97339.0
2017-01-23 13:45:00,15.69,15.69,15.64,15.65,85350.0,14.4232,14.4232,14.3773,14.3865,85350.0
2017-01-23 13:50:00,15.64,15.66,15.61,15.61,130706.0,14.3773,14.3956,14.3497,14.3497,130706.0
2017-01-23 13:55:00,15.62,15.63,15.59,15.62,157909.0,14.3589,14.3681,14.3313,14.3589,157909.0
2017-01-23 14:00:00,15.62,15.65,15.62,15.63,114745.0,14.3589,14.3865,14.3589,14.3681,114745.0
2017-01-23 14:05:00,15.63,15.65,15.62,15.63,64528.0,14.3681,14.3865,14.3589,14.3681,64528.0
2017-01-23 14:10:00,15.63,15.65,15.62,15.64,134159.0,14.3681,14.3865,14.3589,14.3773,134159.0
2017-01-23 14:15:00,15.64,15.65,15.63,15.64,55426.0,14.3773,14.3865,14.3681,14.3773,55426.0
2017-01-23 14:20:00,15.64,15.65,15.63,15.64,66998.0,14.3773,14.3865,14.3681,14.3773,66998.0
2017-01-23 14:25:00,15.64,15.66,15.63,15.66,131230.0,14.3773,14.3956,14.3681,14.3956,131230.0
2017-01-23 14:30:00,15.65,15.68,15.65,15.67,132035.0,14.3865,14.414,14.3865,14.4048,132035.0
2017-01-23 14:35:00,15.66,15.68,15.65,15.68,125414.0,14.3956,14.414,14.3865,14.414,125414.0
2017-01-23 14:40:00,15.67,15.68,15.66,15.68,77667.0,14.4048,14.414,14.3956,14.414,77667.0
2017-01-23 14:45:00,15.68,15.69,15.67,15.68,81009.0,14.414,14.4232,14.4048,14.414,81009.0
2017-01-23 14:50:00,15.68,15.69,15.67,15.69,83772.0,14.414,14.4232,14.4048,14.4232,83772.0
2017-01-23 14:55:00,15.69,15.72,15.68,15.71,382597.0,14.4232,14.4508,14.414,14.4416,382597.0
2017-01-23 15:00:00,15.71,15.71,15.68,15.71,311043.0,14.4416,14.4416,14.414,14.4416,311043.0
2017-01-23 15:05:00,15.71,15.71,15.68,15.7,139158.0,14.4416,14.4416,14.414,14.4324,139158.0
2017-01-23 15:10:00,15.7,15.7,15.67,15.68,139468.0,14.4324,14.4324,14.4048,14.414,139468.0
2017-01-23 15:15:00,15.68,15.7,15.67,15.69,130806.0,14.414,14.4324,14.4048,14.4232,130806.0
2017-01-23 15:20:00,15.69,15.7,15.66,15.69,258205.0,14.4232,14.4324,14.3956,14.4232,258205.0
2017-01-23 15:25:00,15.69,15.75,15.68,15.74,344957.0,14.4232,14.4784,14.414,14.4692,344957.0
2017-01-23 15:30:00,15.74,15.74,15.69,15.7,264394.0,14.4692,14.4692,14.4232,14.4324,264394.0
2017-01-23 15:35:00,15.69,15.73,15.69,15.73,292448.0,14.4232,14.46,14.4232,14.46,292448.0
2017-01-23 15:40:00,15.73,15.74,15.7,15.72,402157.0,14.46,14.4692,14.4324,14.4508,402157.0
2017-01-23 15:45:00,15.71,15.73,15.68,15.69,423907.0,14.4416,14.46,14.414,14.4232,423907.0
2017-01-23 15:50:00,15.68,15.7,15.66,15.69,553934.0,14.414,14.4324,14.3956,14.4232,553934.0
2017-01-23 15:55:00,15.69,15.72,15.66,15.71,1015499.0,14.4232,14.4508,14.3956,14.4416,1015499.0
2017-01-24 09:30:00,16.3,16.35,16.11,16.32,1794151.0,14.984,15.0299,14.8093,15.0024,1794151.0
2017-01-24 09:35:00,16.31,16.47,16.3,16.43,1844536.0,14.9932,15.1403,14.984,15.1035,1844536.0
2017-01-24 09:40:00,16.42,16.45,16.33,16.36,1304812.0,15.0943,15.1219,15.0116,15.0391,1304812.0
2017-01-24 09:45:00,16.36,16.47,16.36,16.46,916636.0,15.0391,15.1403,15.0391,15.1311,916636.0
2017-01-24 09:50:00,16.47,16.56,16.45,16.51,1600185.0,15.1403,15.223,15.1219,15.177,1600185.0
2017-01-24 09:55:00,16.51,16.58,16.49,16.53,1295029.0,15.177,15.2414,15.1586,15.1954,1295029.0
2017-01-24 10:00:00,16.54,16.56,16.45,16.46,819830.0,15.2046,15.223,15.1219,15.1311,819830.0
2017-01-24 10:05:00,16.46,16.47,16.41,16.45,883222.0,15.1311,15.1403,15.0851,15.1219,883222.0
2017-01-24 10:10:00,16.45,16.52,16.44,16.45,959646.0,15.1219,15.1862,15.1127,15.1219,959646.0
2017-01-24 10:15:00,16.45,16.46,16.4,16.43,900083.0,15.1219,15.1311,15.0759,15.1035,900083.0
2017-01-24 10:20:00,16.43,16.5,16.43,16.48,307545.0,15.1035,15.1678,15.1035,15.1494,307545.0
2017-01-24 10:25:00,16.48,16.5,16.45,16.47,373352.0,15.1494,15.1678,15.1219,15.1403,373352.0
2017-01-24 10:30:00,16.46,16.5,16.46,16.47,386269.0,15.1311,15.1678,15.1311,15.1403,386269.0
2017-01-24 10:35:00,16.47,16.54,16.47,16.48,611603.0,15.1403,15.2046,15.1403,15.1494,611603.0
2017-01-24 10:40:00,16.48,16.5,16.46,16.47,292400.0,15.1494,15.1678,15.1311,15.1403,292400.0
2017-01-24 10:45:00,16.48,16.48,16.46,16.48,274191.0,15.1494,15.1494,15.1311,15.1494,274191.0
2017-01-24 10:50:00,16.48,16.57,16.47,16.57,327771.0,15.1494,15.2322,15.1403,15.2322,327771.0
2017-01-24 10:55:00,16.57,16.61,16.56,16.6,822577.0,15.2322,15.2689,15.223,15.2598,822577.0
2017-01-24 11:00:00,16.6,16.6,16.51,16.59,585729.0,15.2598,15.2598,15.177,15.2506,585729.0
2017-01-24 11:05:00,16.58,16.59,16.52,16.54,481371.0,15.2414,15.2506,15.1862,15.2046,481371.0
2017-01-24 11:10:00,16.55,16.6,16.54,16.59,842714.0,15.2138,15.2598,15.2046,15.2506,842714.0
2017-01-24 11:15:00,16.59,16.59,16.54,16.55,761104.0,15.2506,15.2506,15.2046,15.2138,761104.0
2017-01-24 11:20:00,16.55,16.6,16.55,16.6,587177.0,15.2138,15.2598,15.2138,15.2598,587177.0
2017-01-24 11:25:00,16.6,16.68,16.58,16.64,1475580.0,15.2598,15.3333,15.2414,15.2965,1475580.0
2017-01-24 11:30:00,16.64,16.65,16.55,16.55,577484.0,15.2965,15.3057,15.2138,15.2138,577484.0
2017-01-24 11:35:00,16.55,16.69,16.55,16.69,630079.0,15.2138,15.3425,15.2138,15.3425,630079.0
2017-01-24 11:40:00,16.69,16.72,16.66,16.71,683651.0,15.3425,15.3701,15.3149,15.3609,683651.0
2017-01-24 11:45:00,16.71,16.72,16.64,16.66,997288.0,15.3609,15.3701,15.2965,15.3149,997288.0
2017-01-24 11:50:00,16.66,16.77,16.66,16.76,686106.0,15.3149,15.416,15.3149,15.4068,686106.0
2017-01-24 11:55:00,16.76,16.83,16.72,16.72,765438.0,15.4068,15.4712,15.3701,15.3701,765438.0
2017-01-24 12:00:00,16.73,16.74,16.69,16.7,445383.0,15.3793,15.3885,15.3425,15.3517,445383.0
2017-01-24 12:05:00,16.7,16.72,16.67,16.71,546065.0,15.3517,15.3701,15.3241,15.3609,546065.0
2017-01-24 12:10:00,16.71,16.75,16.68,16.74,685154.0,15.3609,15.3976,15.3333,15.3885,685154.0
2017-01-24 12:15:00,16.73,16.74,16.68,16.69,400665.0,15.3793,15.3885,15.3333,15.3425,400665.0
2017-01-24 12:20:00,16.69,16.75,16.69,16.73,266490.0,15.3425,15.3976,15.3425,15.3793,266490.0
2017-01-24 12:25:00,16.72,16.75,16.71,16.71,251694.0,15.3701,15.3976,15.3609,15.3609,251694.0
2017-01-24 12:30:00,16.72,16.74,16.7,16.71,417863.0,15.3701,15.3885,15.3517,15.3609,417863.0
2017-01-24 12:35:00,16.71,16.74,16.7,16.72,593509.0,15.3609,15.3885,15.3517,15.3701,593509.0
2017-01-24 12:40:00,16.73,16.79,16.7,16.78,595607.0,15.3793,15.4344,15.3517,15.4252,595607.0
2017-01-24 12:45:00,16.78,16.81,16.76,16.76,778157.0,15.4252,15.4528,15.4068,15.4068,778157.0
2017-01-24 12:50:00,16.77,16.8,16.73,16.8,470501.0,15.416,15.4436,15.3793,15.4436,470501.0
2017-01-24 12:55:00,16.8,16.84,16.75,16.81,865224.0,15.4436,15.4804,15.3976,15.4528,865224.0
2017-01-24 13:00:00,16.8,16.85,16.79,16.82,864701.0,15.4436,15.4896,15.4344,15.462,864701.0
2017-01-24 13:05:00,16.82,16.87,16.8,16.83,850732.0,15.462,15.508,15.4436,15.4712,850732.0
2017-01-24 13:10:00,16.83,16.85,16.81,16.84,532981.0,15.4712,15.4896,15.4528,15.4804,532981.0
2017-01-24 13:15:00,16.83,16.84,16.8,16.8,812719.0,15.4712,15.4804,15.4436,15.4436,812719.0
2017-01-24 13:20:00,16.8,16.84,16.79,16.8,484415.0,15.4436,15.4804,15.4344,15.4436,484415.0
2017-01-24 13:25:00,16.81,16.85,16.8,16.84,361900.0,15.4528,15.4896,15.4436,15.4804,361900.0
2017-01-24 13:30:00,16.84,16.89,16.84,16.86,450306.0,15.4804,15.5263,15.4804,15.4988,450306.0
2017-01-24 13:35:00,16.87,16.89,16.8,16.81,455306.0,15.508,15.5263,15.4436,15.4528,455306.0
2017-01-24 13:40:00,16.81,16.84,16.79,16.79,428131.0,15.4528,15.4804,15.4344,15.4344,428131.0
2017-01-24 13:45:00,16.79,16.84,16.77,16.81,687769.0,15.4344,15.4804,15.416,15.4528,687769.0
2017-01-24 13:50:00,16.82,16.82,16.78,16.81,636914.0,15.462,15.462,15.4252,15.4528,636914.0
2017-01-24 13:55:00,16.8,16.82,16.78,16.81,548686.0,15.4436,15.462,15.4252,15.4528,548686.0
2017-01-24 14:00:00,16.8,16.82,16.78,16.79,475739.0,15.4436,15.462,15.4252,15.4344,475739.0
2017-01-24 14:05:00,16.79,16.84,16.79,16.8,390299.0,15.4344,15.4804,15.4344,15.4436,390299.0
2017-01-24 14:10:00,16.8,16.81,16.78,16.8,349580.0,15.4436,15.4528,15.4252,15.4436,349580.0
2017-01-24 14:15:00,16.8,16.85,16.8,16.84,652850.0,15.4436,15.4896,15.4436,15.4804,652850.0
2017-01-24 14:20:00,16.84,16.84,16.78,16.79,561345.0,15.4804,15.4804,15.4252,15.4344,561345.0
2017-01-24 14:25:00,16.79,16.8,16.75,16.78,431399.0,15.4344,15.4436,15.3976,15.4252,431399.0
2017-01-24 14:30:00,16.78,16.8,16.77,16.79,468624.0,15.4252,15.4436,15.416,15.4344,468624.0
2017-01-24 14:35:00,16.79,16.81,16.79,16.8,274775.0,15.4344,15.4528,15.4344,15.4436,274775.0
2017-01-24 14:40:00,16.81,16.81,16.8,16.8,205028.0,15.4528,15.4528,15.4436,15.4436,205028.0
2017-01-24 14:45:00,16.8,16.82,16.79,16.8,530853.0,15.4436,15.462,15.4344,15.4436,530853.0
2017-01-24 14:50:00,16.8,16.86,16.8,16.84,386470.0,15.4436,15.4988,15.4436,15.4804,386470.0
2017-01-24 14:55:00,16.85,16.88,16.84,16.85,443109.0,15.4896,15.5171,15.4804,15.4896,443109.0
2017-01-24 15:00:00,16.86,16.88,16.84,16.87,422945.0,15.4988,15.5171,15.4804,15.508,422945.0
2017-01-24 15:05:00,16.86,16.88,16.85,16.87,269832.0,15.4988,15.5171,15.4896,15.508,269832.0
2017-01-24 15:10:00,16.87,16.88,16.86,16.87,208728.0,15.508,15.5171,15.4988,15.508,208728.0
2017-01-24 15:15:00,16.86,16.88,16.84,16.84,461813.0,15.4988,15.5171,15.4804,15.4804,461813.0
2017-01-24 15:20:00,16.85,16.85,16.82,16.83,296768.0,15.4896,15.4896,15.462,15.4712,296768.0
2017-01-24 15:25:00,16.82,16.85,16.82,16.85,452658.0,15.462,15.4896,15.462,15.4896,452658.0
2017-01-24 15:30:00,16.85,16.88,16.84,16.87,403373.0,15.4896,15.5171,15.4804,15.508,403373.0
2017-01-24 15:35:00,16.87,16.89,16.85,16.87,663762.0,15.508,15.5263,15.4896,15.508,663762.0
2017-01-24 15:40:00,16.87,16.92,16.86,16.91,721983.0,15.508,15.5539,15.4988,15.5447,721983.0
2017-01-24 15:45:00,16.91,16.93,16.88,16.91,1172141.0,15.5447,15.5631,15.5171,15.5447,1172141.0
2017-01-24 15:50:00,16.91,16.97,16.9,16.96,1780335.0,15.5447,15.5999,15.5355,15.5907,1780335.0
2017-01-24 15:55:00,16.96,17.06,16.95,17.05,2791549.0,15.5907,15.6826,15.5815,15.6734,2791549.0
2017-01-25 09:30:00,16.44,16.45,16.16,16.29,3786890.0,15.1127,15.1219,14.8553,14.9748,3786890.0
2017-01-25 09:35:00,16.3,16.34,16.03,16.16,2399842.0,14.984,15.0207,14.7358,14.8553,2399842.0
2017-01-25 09:40:00,16.16,16.16,15.91,15.99,2383300.0,14.8553,14.8553,14.6255,14.699,2383300.0
2017-01-25 09:45:00,15.98,16.2,15.98,15.99,1968871.0,14.6898,14.892,14.6898,14.699,1968871.0
2017-01-25 09:50:00,15.98,16.2,15.94,16.18,1188718.0,14.6898,14.892,14.653,14.8737,1188718.0
2017-01-25 09:55:00,16.19,16.35,16.14,16.29,1426606.0,14.8829,15.0299,14.8369,14.9748,1426606.0
2017-01-25 10:00:00,16.29,16.53,16.26,16.53,1611418.0,14.9748,15.1954,14.9472,15.1954,1611418.0
2017-01-25 10:05:00,16.53,16.6,16.46,16.55,1714194.0,15.1954,15.2598,15.1311,15.2138,1714194.0
2017-01-25 10:10:00,16.55,16.65,16.49,16.5,1423387.0,15.2138,15.3057,15.1586,15.1678,1423387.0
2017-01-25 10:15:00,16.49,16.54,16.42,16.49,1014269.0,15.1586,15.2046,15.0943,15.1586,1014269.0
2017-01-25 10:20:00,16.49,16.56,16.47,16.5,873140.0,15.1586,15.223,15.1403,15.1678,873140.0
2017-01-25 10:25:00,16.5,16.57,16.47,16.52,661072.0,15.1678,15.2322,15.1403,15.1862,661072.0
2017-01-25 10:30:00,16.51,16.52,16.32,16.33,938991.0,15.177,15.1862,15.0024,15.0116,938991.0
2017-01-25 10:35:00,16.34,16.41,16.28,16.34,1597091.0,15.0207,15.0851,14.9656,15.0207,1597091.0
2017-01-25 10:40:00,16.34,16.48,16.34,16.45,950949.0,15.0207,15.1494,15.0207,15.1219,950949.0
2017-01-25 10:45:00,16.44,16.47,16.36,16.38,446235.0,15.1127,15.1403,15.0391,15.0575,446235.0
2017-01-25 10:50:00,16.38,16.39,16.31,16.35,538946.0,15.0575,15.0667,14.9932,15.0299,538946.0
2017-01-25 10:55:00,16.35,16.38,16.23,16.26,644422.0,15.0299,15.0575,14.9196,14.9472,644422.0
2017-01-25 11:00:00,16.25,16.28,16.18,16.28,941836.0,14.938,14.9656,14.8737,14.9656,941836.0
2017-01-25 11:05:00,16.28,16.31,16.21,16.24,569708.0,14.9656,14.9932,14.9012,14.9288,569708.0
2017-01-25 11:10:00,16.23,16.34,16.23,16.26,644489.0,14.9196,15.0207,14.9196,14.9472,644489.0
2017-01-25 11:15:00,16.25,16.31,16.25,16.26,602567.0,14.938,14.9932,14.938,14.9472,602567.0
2017-01-25 11:20:00,16.25,16.29,16.23,16.25,381334.0,14.938,14.9748,14.9196,14.938,381334.0
2017-01-25 11:25:00,16.25,16.31,16.25,16.27,416588.0,14.938,14.9932,14.938,14.9564,416588.0
2017-01-25 11:30:00,16.27,16.28,16.15,16.18,668387.0,14.9564,14.9656,14.8461,14.8737,668387.0
2017-01-25 11:35:00,16.18,16.18,16.11,16.14,719254.0,14.8737,14.8737,14.8093,14.8369,719254.0
2017-01-25 11:40:00,16.14,16.15,15.97,16.0,1359402.0,14.8369,14.8461,14.6806,14.7082,1359402.0
2017-01-25 11:45:00,16.0,16.01,15.95,15.96,1057165.0,14.7082,14.7174,14.6622,14.6714,1057165.0
2017-01-25 11:50:00,15.96,15.96,15.81,15.88,1802150.0,14.6714,14.6714,14.5335,14.5979,1802150.0
2017-01-25 11:55:00,15.88,15.95,15.85,15.93,807318.0,14.5979,14.6622,14.5703,14.6438,807318.0
2017-01-25 12:00:00,15.92,15.96,15.9,15.91,512490.0,14.6347,14.6714,14.6163,14.6255,512490.0
2017-01-25 12:05:00,15.91,15.91,15.86,15.9,531681.0,14.6255,14.6255,14.5795,14.6163,531681.0
2017-01-25 12:10:00,15.9,16.02,15.89,16.01,628388.0,14.6163,14.7266,14.6071,14.7174,628388.0
2017-01-25 12:15:00,16.02,16.07,15.97,16.06,949149.0,14.7266,14.7725,14.6806,14.7634,949149.0
2017-01-25 12:20:00,16.05,16.12,16.05,16.09,1269605.0,14.7542,14.8185,14.7542,14.7909,1269605.0
2017-01-25 12:25:00,16.09,16.14,16.07,16.14,534723.0,14.7909,14.8369,14.7725,14.8369,534723.0
2017-01-25 12:30:00,16.14,16.15,15.99,16.01,692802.0,14.8369,14.8461,14.699,14.7174,692802.0
2017-01-25 12:35:00,16.02,16.04,15.95,15.98,373277.0,14.7266,14.745,14.6622,14.6898,373277.0
2017-01-25 12:40:00,15.98,16.06,15.97,16.04,277653.0,14.6898,14.7634,14.6806,14.745,277653.0
2017-01-25 12:45:00,16.04,16.06,16.01,16.05,329844.0,14.745,14.7634,14.7174,14.7542,329844.0
2017-01-25 12:50:00,16.05,16.05,16.02,16.03,276663.0,14.7542,14.7542,14.7266,14.7358,276663.0
2017-01-25 12:55:00,16.03,16.05,16.0,16.05,322174.0,14.7358,14.7542,14.7082,14.7542,322174.0
2017-01-25 13:00:00,16.04,16.06,16.01,16.03,435514.0,14.745,14.7634,14.7174,14.7358,435514.0
2017-01-25 13:05:00,16.03,16.11,16.02,16.05,569169.0,14.7358,14.8093,14.7266,14.7542,569169.0
2017-01-25 13:10:00,16.04,16.05,15.94,15.97,696765.0,14.745,14.7542,14.653,14.6806,696765.0
2017-01-25 13:15:00,15.97,15.98,15.92,15.98,298568.0,14.6806,14.6898,14.6347,14.6898,298568.0
2017-01-25 13:20:00,15.97,15.99,15.94,15.98,243183.0,14.6806,14.699,14.653,14.6898,243183.0
2017-01-25 13:25:00,15.98,16.09,15.96,16.07,654264.0,14.6898,14.7909,14.6714,14.7725,654264.0
2017-01-25 13:30:00,16.08,16.1,16.05,16.07,397821.0,14.7817,14.8001,14.7542,14.7725,397821.0
2017-01-25 13:35:00,16.07,16.08,16.05,16.08,199423.0,14.7725,14.7817,14.7542,14.7817,199423.0
2017-01-25 13:40:00,16.07,16.09,16.02,16.05,341264.0,14.7725,14.7909,14.7266,14.7542,341264.0
2017-01-25 13:45:00,16.05,16.09,16.04,16.09,292520.0,14.7542,14.7909,14.745,14.7909,292520.0
2017-01-25 13:50:00,16.09,16.14,16.08,16.11,322061.0,14.7909,14.8369,14.7817,14.8093,322061.0
2017-01-25 13:55:00,16.1,16.18,16.1,16.17,721311.0,14.8001,14.8737,14.8001,14.8645,721311.0
2017-01-25 14:00:00,16.17,16.18,16.1,16.14,408878.0,14.8645,14.8737,14.8001,14.8369,408878.0
2017-01-25 14:05:00,16.14,16.22,16.13,16.22,547410.0,14.8369,14.9104,14.8277,14.9104,547410.0
2017-01-25 14:10:00,16.22,16.22,16.15,16.17,305004.0,14.9104,14.9104,14.8461,14.8645,305004.0
2017-01-25 14:15:00,16.16,16.24,16.16,16.24,383705.0,14.8553,14.9288,14.8553,14.9288,383705.0
2017-01-25 14:20:00,16.24,16.26,16.2,16.22,413501.0,14.9288,14.9472,14.892,14.9104,413501.0
2017-01-25 14:25:00,16.22,16.26,16.22,16.24,251411.0,14.9104,14.9472,14.9104,14.9288,251411.0
2017-01-25 14:30:00,16.23,16.25,16.2,16.24,246468.0,14.9196,14.938,14.892,14.9288,246468.0
2017-01-25 14:35:00,16.25,16.31,16.22,16.31,765904.0,14.938,14.9932,14.9104,14.9932,765904.0
2017-01-25 14:40:00,16.3,16.36,16.24,16.25,649446.0,14.984,15.0391,14.9288,14.938,649446.0
2017-01-25 14:45:00,16.25,16.28,16.25,16.28,242201.0,14.938,14.9656,14.938,14.9656,242201.0
2017-01-25 14:50:00,16.28,16.31,16.26,16.31,236588.0,14.9656,14.9932,14.9472,14.9932,236588.0
2017-01-25 14:55:00,16.31,16.32,16.26,16.27,274097.0,14.9932,15.0024,14.9472,14.9564,274097.0
2017-01-25 15:00:00,16.27,16.32,16.26,16.31,338683.0,14.9564,15.0024,14.9472,14.9932,338683.0
2017-01-25 15:05:00,16.32,16.32,16.26,16.32,393098.0,15.0024,15.0024,14.9472,15.0024,393098.0
2017-01-25 15:10:00,16.32,16.39,16.31,16.36,579810.0,15.0024,15.0667,14.9932,15.0391,579810.0
2017-01-25 15:15:00,16.37,16.39,16.35,16.37,387645.0,15.0483,15.0667,15.0299,15.0483,387645.0
2017-01-25 15:20:00,16.37,16.46,16.36,16.46,588360.0,15.0483,15.1311,15.0391,15.1311,588360.0
2017-01-25 15:25:00,16.46,16.51,16.45,16.49,785645.0,15.1311,15.177,15.1219,15.1586,785645.0
2017-01-25 15:30:00,16.49,16.53,16.45,16.52,645056.0,15.1586,15.1954,15.1219,15.1862,645056.0
2017-01-25 15:35:00,16.52,16.55,16.45,16.53,604027.0,15.1862,15.2138,15.1219,15.1954,604027.0
2017-01-25 15:40:00,16.53,16.54,16.46,16.5,592472.0,15.1954,15.2046,15.1311,15.1678,592472.0
2017-01-25 15:45:00,16.5,16.52,16.48,16.52,821862.0,15.1678,15.1862,15.1494,15.1862,821862.0
2017-01-25 15:50:00,16.52,16.54,16.46,16.54,1140619.0,15.1862,15.2046,15.1311,15.2046,1140619.0
2017-01-25 15:55:00,16.53,16.55,16.5,16.51,2244600.0,15.1954,15.2138,15.1678,15.177,2244600.0
2017-01-26 09:30:00,16.17,16.3,16.12,16.18,2492549.0,14.8645,14.984,14.8185,14.8737,2492549.0
2017-01-26 09:35:00,16.18,16.31,16.16,16.22,1192008.0,14.8737,14.9932,14.8553,14.9104,1192008.0
2017-01-26 09:40:00,16.23,16.3,16.18,16.28,674072.0,14.9196,14.984,14.8737,14.9656,674072.0
2017-01-26 09:45:00,16.27,16.29,16.21,16.27,466976.0,14.9564,14.9748,14.9012,14.9564,466976.0
2017-01-26 09:50:00,16.27,16.29,16.24,16.26,520486.0,14.9564,14.9748,14.9288,14.9472,520486.0
2017-01-26 09:55:00,16.27,16.27,16.22,16.25,353272.0,14.9564,14.9564,14.9104,14.938,353272.0
2017-01-26 10:00:00,16.25,16.31,16.24,16.3,565451.0,14.938,14.9932,14.9288,14.984,565451.0
2017-01-26 10:05:00,16.3,16.3,16.24,16.26,436167.0,14.984,14.984,14.9288,14.9472,436167.0
2017-01-26 10:10:00,16.26,16.3,16.23,16.26,268743.0,14.9472,14.984,14.9196,14.9472,268743.0
2017-01-26 10:15:00,16.26,16.37,16.26,16.34,631042.0,14.9472,15.0483,14.9472,15.0207,631042.0
2017-01-26 10:20:00,16.35,16.38,16.3,16.34,469126.0,15.0299,15.0575,14.984,15.0207,469126.0
2017-01-26 10:25:00,16.34,16.34,16.27,16.29,245231.0,15.0207,15.0207,14.9564,14.9748,245231.0
2017-01-26 10:30:00,16.28,16.32,16.26,16.26,217703.0,14.9656,15.0024,14.9472,14.9472,217703.0
2017-01-26 10:35:00,16.26,16.28,16.24,16.25,336322.0,14.9472,14.9656,14.9288,14.938,336322.0
2017-01-26 10:40:00,16.25,16.27,16.2,16.26,661368.0,14.938,14.9564,14.892,14.9472,661368.0
2017-01-26 10:45:00,16.27,16.27,16.2,16.2,319319.0,14.9564,14.9564,14.892,14.892,319319.0
2017-01-26 10:50:00,16.2,16.22,16.18,16.22,443532.0,14.892,14.9104,14.8737,14.9104,443532.0
2017-01-26 10:55:00,16.21,16.23,16.2,16.22,276492.0,14.9012,14.9196,14.892,14.9104,276492.0
2017-01-26 11:00:00,16.22,16.24,16.2,16.21,276343.0,14.9104,14.9288,14.892,14.9012,276343.0
2017-01-26 11:05:00,16.21,16.23,16.18,16.21,357403.0,14.9012,14.9196,14.8737,14.9012,357403.0
2017-01-26 11:10:00,16.21,16.25,16.21,16.25,200143.0,14.9012,14.938,14.9012,14.938,200143.0
2017-01-26 11:15:00,16.25,16.26,16.08,16.08,1642356.0,14.938,14.9472,14.7817,14.7817,1642356.0
2017-01-26 11:20:00,16.08,16.09,15.96,16.0,961544.0,14.7817,14.7909,14.6714,14.7082,961544.0
2017-01-26 11:25:00,16.0,16.01,15.96,16.0,594821.0,14.7082,14.7174,14.6714,14.7082,594821.0
2017-01-26 11:30:00,15.99,16.0,15.96,15.98,449436.0,14.699,14.7082,14.6714,14.6898,449436.0
2017-01-26 11:35:00,15.98,16.09,15.95,16.08,1037857.0,14.6898,14.7909,14.6622,14.7817,1037857.0
2017-01-26 11:40:00,16.08,16.09,16.03,16.06,270293.0,14.7817,14.7909,14.7358,14.7634,270293.0
2017-01-26 11:45:00,16.06,16.11,16.05,16.06,402408.0,14.7634,14.8093,14.7542,14.7634,402408.0
2017-01-26 11:50:00,16.05,16.07,16.01,16.01,356614.0,14.7542,14.7725,14.7174,14.7174,356614.0
2017-01-26 11:55:00,16.01,16.07,16.01,16.05,453732.0,14.7174,14.7725,14.7174,14.7542,453732.0
2017-01-26 12:00:00,16.05,16.05,15.98,15.99,435425.0,14.7542,14.7542,14.6898,14.699,435425.0
2017-01-26 12:05:00,15.98,16.05,15.96,16.04,353373.0,14.6898,14.7542,14.6714,14.745,353373.0
2017-01-26 12:10:00,16.03,16.03,15.98,15.98,230832.0,14.7358,14.7358,14.6898,14.6898,230832.0
2017-01-26 12:15:00,15.99,16.01,15.98,16.0,258244.0,14.699,14.7174,14.6898,14.7082,258244.0
2017-01-26 12:20:00,16.0,16.0,15.92,15.92,521211.0,14.7082,14.7082,14.6347,14.6347,521211.0
2017-01-26 12:25:00,15.93,15.94,15.91,15.91,299206.0,14.6438,14.653,14.6255,14.6255,299206.0
2017-01-26 12:30:00,15.92,15.93,15.88,15.89,445549.0,14.6347,14.6438,14.5979,14.6071,445549.0
2017-01-26 12:35:00,15.89,15.89,15.82,15.84,498002.0,14.6071,14.6071,14.5427,14.5611,498002.0
2017-01-26 12:40:00,15.84,15.85,15.8,15.82,407122.0,14.5611,14.5703,14.5243,14.5427,407122.0
2017-01-26 12:45:00,15.81,15.85,15.78,15.82,575073.0,14.5335,14.5703,14.506,14.5427,575073.0
2017-01-26 12:50:00,15.82,15.83,15.79,15.8,274182.0,14.5427,14.5519,14.5152,14.5243,274182.0
2017-01-26 12:55:00,15.79,15.85,15.77,15.81,677765.0,14.5152,14.5703,14.4968,14.5335,677765.0
2017-01-26 13:00:00,15.82,15.89,15.8,15.87,495119.0,14.5427,14.6071,14.5243,14.5887,495119.0
2017-01-26 13:05:00,15.86,15.88,15.83,15.88,200099.0,14.5795,14.5979,14.5519,14.5979,200099.0
2017-01-26 13:10:00,15.88,15.88,15.83,15.84,218446.0,14.5979,14.5979,14.5519,14.5611,218446.0
2017-01-26 13:15:00,15.85,15.85,15.83,15.85,248920.0,14.5703,14.5703,14.5519,14.5703,248920.0
2017-01-26 13:20:00,15.84,15.88,15.82,15.83,474224.0,14.5611,14.5979,14.5427,14.5519,474224.0
2017-01-26 13:25:00,15.82,15.83,15.79,15.79,307973.0,14.5427,14.5519,14.5152,14.5152,307973.0
2017-01-26 13:30:00,15.79,15.8,15.73,15.77,841372.0,14.5152,14.5243,14.46,14.4968,841372.0
2017-01-26 13:35:00,15.78,15.8,15.73,15.78,353129.0,14.506,14.5243,14.46,14.506,353129.0
2017-01-26 13:40:00,15.79,15.81,15.77,15.79,195806.0,14.5152,14.5335,14.4968,14.5152,195806.0
2017-01-26 13:45:00,15.79,15.81,15.74,15.81,474565.0,14.5152,14.5335,14.4692,14.5335,474565.0
2017-01-26 13:50:00,15.81,15.81,15.78,15.8,639572.0,14.5335,14.5335,14.506,14.5243,639572.0
2017-01-26 13:55:00,15.79,15.83,15.79,15.82,496542.0,14.5152,14.5519,14.5152,14.5427,496542.0
2017-01-26 14:00:00,15.82,15.84,15.81,15.84,218500.0,14.5427,14.5611,14.5335,14.5611,218500.0
2017-01-26 14:05:00,15.83,15.84,15.77,15.79,356749.0,14.5519,14.5611,14.4968,14.5152,356749.0
2017-01-26 14:10:00,15.78,15.8,15.76,15.77,239987.0,14.506,14.5243,14.4876,14.4968,239987.0
2017-01-26 14:15:00,15.77,15.79,15.76,15.78,188062.0,14.4968,14.5152,14.4876,14.506,188062.0
2017-01-26 14:20:00,15.77,15.79,15.76,15.78,192356.0,14.4968,14.5152,14.4876,14.506,192356.0
2017-01-26 14:25:00,15.79,15.86,15.77,15.86,520737.0,14.5152,14.5795,14.4968,14.5795,520737.0
2017-01-26 14:30:00,15.86,15.86,15.83,15.84,279085.0,14.5795,14.5795,14.5519,14.5611,279085.0
2017-01-26 14:35:00,15.84,15.88,15.83,15.87,180828.0,14.5611,14.5979,14.5519,14.5887,180828.0
2017-01-26 14:40:00,15.87,15.91,15.85,15.88,393977.0,14.5887,14.6255,14.5703,14.5979,393977.0
2017-01-26 14:45:00,15.87,15.89,15.84,15.84,232502.0,14.5887,14.6071,14.5611,14.5611,232502.0
2017-01-26 14:50:00,15.84,15.86,15.83,15.84,160736.0,14.5611,14.5795,14.5519,14.5611,160736.0
2017-01-26 14:55:00,15.85,15.87,15.84,15.85,119910.0,14.5703,14.5887,14.5611,14.5703,119910.0
2017-01-26 15:00:00,15.86,15.86,15.82,15.83,224947.0,14.5795,14.5795,14.5427,14.5519,224947.0
2017-01-26 15:05:00,15.83,15.83,15.79,15.79,304586.0,14.5519,14.5519,14.5152,14.5152,304586.0
2017-01-26 15:10:00,15.79,15.8,15.77,15.78,165543.0,14.5152,14.5243,14.4968,14.506,165543.0
2017-01-26 15:15:00,15.79,15.81,15.78,15.81,179816.0,14.5152,14.5335,14.506,14.5335,179816.0
2017-01-26 15:20:00,15.81,15.84,15.8,15.83,243025.0,14.5335,14.5611,14.5243,14.5519,243025.0
2017-01-26 15:25:00,15.83,15.88,15.82,15.84,318029.0,14.5519,14.5979,14.5427,14.5611,318029.0
2017-01-26 15:30:00,15.85,15.9,15.8,15.9,1215915.0,14.5703,14.6163,14.5243,14.6163,1215915.0
2017-01-26 15:35:00,15.9,15.9,15.85,15.87,522474.0,14.6163,14.6163,14.5703,14.5887,522474.0
2017-01-26 15:40:00,15.87,15.91,15.86,15.91,396743.0,14.5887,14.6255,14.5795,14.6255,396743.0
2017-01-26 15:45:00,15.91,15.94,15.85,15.86,833555.0,14.6255,14.653,14.5703,14.5795,833555.0
2017-01-26 15:50:00,15.86,15.9,15.83,15.87,1800020.0,14.5795,14.6163,14.5519,14.5887,1800020.0
2017-01-26 15:55:00,15.87,15.91,15.84,15.85,2683655.0,14.5887,14.6255,14.5611,14.5703,2683655.0
2017-01-27 09:30:00,15.89,16.04,15.84,15.9,983314.0,14.6071,14.745,14.5611,14.6163,983314.0
2017-01-27 09:35:00,15.9,16.05,15.88,15.91,1175372.0,14.6163,14.7542,14.5979,14.6255,1175372.0
2017-01-27 09:40:00,15.91,15.99,15.84,15.84,517540.0,14.6255,14.699,14.5611,14.5611,517540.0
2017-01-27 09:45:00,15.85,15.89,15.81,15.86,973143.0,14.5703,14.6071,14.5335,14.5795,973143.0
2017-01-27 09:50:00,15.85,16.02,15.82,15.97,924508.0,14.5703,14.7266,14.5427,14.6806,924508.0
2017-01-27 09:55:00,15.98,16.11,15.95,16.03,790969.0,14.6898,14.8093,14.6622,14.7358,790969.0
2017-01-27 10:00:00,16.03,16.2,16.01,16.19,671880.0,14.7358,14.892,14.7174,14.8829,671880.0
2017-01-27 10:05:00,16.19,16.23,16.15,16.16,1026196.0,14.8829,14.9196,14.8461,14.8553,1026196.0
2017-01-27 10:10:00,16.15,16.19,16.13,16.15,414688.0,14.8461,14.8829,14.8277,14.8461,414688.0
2017-01-27 10:15:00,16.14,16.15,16.06,16.1,487181.0,14.8369,14.8461,14.7634,14.8001,487181.0
2017-01-27 10:20:00,16.11,16.12,16.05,16.1,229662.0,14.8093,14.8185,14.7542,14.8001,229662.0
2017-01-27 10:25:00,16.1,16.18,16.06,16.18,353206.0,14.8001,14.8737,14.7634,14.8737,353206.0
2017-01-27 10:30:00,16.18,16.18,16.08,16.09,365970.0,14.8737,14.8737,14.7817,14.7909,365970.0
2017-01-27 10:35:00,16.09,16.12,16.07,16.1,397848.0,14.7909,14.8185,14.7725,14.8001,397848.0
2017-01-27 10:40:00,16.1,16.15,16.09,16.12,212441.0,14.8001,14.8461,14.7909,14.8185,212441.0
2017-01-27 10:45:00,16.12,16.2,16.1,16.2,519328.0,14.8185,14.892,14.8001,14.892,519328.0
2017-01-27 10:50:00,16.19,16.22,16.17,16.2,306628.0,14.8829,14.9104,14.8645,14.892,306628.0
2017-01-27 10:55:00,16.2,16.21,16.15,16.18,227337.0,14.892,14.9012,14.8461,14.8737,227337.0
2017-01-27 11:00:00,16.17,16.25,16.17,16.22,740346.0,14.8645,14.938,14.8645,14.9104,740346.0
2017-01-27 11:05:00,16.23,16.29,16.23,16.28,700404.0,14.9196,14.9748,14.9196,14.9656,700404.0
2017-01-27 11:10:00,16.28,16.49,16.28,16.4,1659035.0,14.9656,15.1586,14.9656,15.0759,1659035.0
2017-01-27 11:15:00,16.41,16.48,16.4,16.46,779198.0,15.0851,15.1494,15.0759,15.1311,779198.0
2017-01-27 11:20:00,16.46,16.48,16.41,16.44,824437.0,15.1311,15.1494,15.0851,15.1127,824437.0
2017-01-27 11:25:00,16.45,16.55,16.44,16.55,600895.0,15.1219,15.2138,15.1127,15.2138,600895.0
2017-01-27 11:30:00,16.55,16.57,16.49,16.5,571547.0,15.2138,15.2322,15.1586,15.1678,571547.0
2017-01-27 11:35:00,16.5,16.54,16.49,16.52,472905.0,15.1678,15.2046,15.1586,15.1862,472905.0
2017-01-27 11:40:00,16.51,16.58,16.51,16.56,331669.0,15.177,15.2414,15.177,15.223,331669.0
2017-01-27 11:45:00,16.56,16.57,16.51,16.55,296709.0,15.223,15.2322,15.177,15.2138,296709.0
2017-01-27 11:50:00,16.55,16.56,16.52,16.53,328714.0,15.2138,15.223,15.1862,15.1954,328714.0
2017-01-27 11:55:00,16.52,16.53,16.46,16.48,406433.0,15.1862,15.1954,15.1311,15.1494,406433.0
2017-01-27 12:00:00,16.48,16.55,16.46,16.55,287789.0,15.1494,15.2138,15.1311,15.2138,287789.0
2017-01-27 12:05:00,16.54,16.56,16.51,16.52,268185.0,15.2046,15.223,15.177,15.1862,268185.0
2017-01-27 12:10:00,16.53,16.55,16.5,16.51,369942.0,15.1954,15.2138,15.1678,15.177,369942.0
2017-01-27 12:15:00,16.51,16.51,16.41,16.41,337713.0,15.177,15.177,15.0851,15.0851,337713.0
2017-01-27 12:20:00,16.41,16.46,16.4,16.43,234459.0,15.0851,15.1311,15.0759,15.1035,234459.0
2017-01-27 12:25:00,16.43,16.44,16.4,16.43,187575.0,15.1035,15.1127,15.0759,15.1035,187575.0
2017-01-27 12:30:00,16.43,16.47,16.42,16.45,169831.0,15.1035,15.1403,15.0943,15.1219,169831.0
2017-01-27 12:35:00,16.45,16.46,16.35,16.35,1415254.0,15.1219,15.1311,15.0299,15.0299,1415254.0
2017-01-27 12:40:00,16.35,16.36,16.28,16.29,367278.0,15.0299,15.0391,14.9656,14.9748,367278.0
2017-01-27 12:45:00,16.28,16.34,16.27,16.34,253902.0,14.9656,15.0207,14.9564,15.0207,253902.0
2017-01-27 12:50:00,16.34,16.39,16.32,16.37,262741.0,15.0207,15.0667,15.0024,15.0483,262741.0
2017-01-27 12:55:00,16.36,16.37,16.3,16.3,146488.0,15.0391,15.0483,14.984,14.984,146488.0
2017-01-27 13:00:00,16.3,16.36,16.3,16.32,128908.0,14.984,15.0391,14.984,15.0024,128908.0
2017-01-27 13:05:00,16.32,16.34,16.32,16.32,91151.0,15.0024,15.0207,15.0024,15.0024,91151.0
2017-01-27 13:10:00,16.33,16.34,16.31,16.32,102136.0,15.0116,15.0207,14.9932,15.0024,102136.0
2017-01-27 13:15:00,16.31,16.34,16.31,16.34,60121.0,14.9932,15.0207,14.9932,15.0207,60121.0
2017-01-27 13:20:00,16.34,16.37,16.33,16.35,130058.0,15.0207,15.0483,15.0116,15.0299,130058.0
2017-01-27 13:25:00,16.35,16.43,16.35,16.43,213651.0,15.0299,15.1035,15.0299,15.1035,213651.0
2017-01-27 13:30:00,16.43,16.43,16.36,16.41,255333.0,15.1035,15.1035,15.0391,15.0851,255333.0
2017-01-27 13:35:00,16.41,16.42,16.37,16.42,110371.0,15.0851,15.0943,15.0483,15.0943,110371.0
2017-01-27 13:40:00,16.42,16.43,16.4,16.42,122290.0,15.0943,15.1035,15.0759,15.0943,122290.0
2017-01-27 13:45:00,16.43,16.45,16.42,16.45,104706.0,15.1035,15.1219,15.0943,15.1219,104706.0
2017-01-27 13:50:00,16.45,16.45,16.38,16.38,164570.0,15.1219,15.1219,15.0575,15.0575,164570.0
2017-01-27 13:55:00,16.39,16.42,16.38,16.39,95132.0,15.0667,15.0943,15.0575,15.0667,95132.0
2017-01-27 14:00:00,16.39,16.4,16.37,16.4,116124.0,15.0667,15.0759,15.0483,15.0759,116124.0
2017-01-27 14:05:00,16.39,16.39,16.35,16.38,184312.0,15.0667,15.0667,15.0299,15.0575,184312.0
2017-01-27 14:10:00,16.39,16.41,16.36,16.41,169048.0,15.0667,15.0851,15.0391,15.0851,169048.0
2017-01-27 14:15:00,16.41,16.42,16.39,16.41,76895.0,15.0851,15.0943,15.0667,15.0851,76895.0
2017-01-27 14:20:00,16.4,16.41,16.37,16.4,187451.0,15.0759,15.0851,15.0483,15.0759,187451.0
2017-01-27 14:25:00,16.39,16.42,16.37,16.37,196301.0,15.0667,15.0943,15.0483,15.0483,196301.0
2017-01-27 14:30:00,16.38,16.43,16.37,16.43,178655.0,15.0575,15.1035,15.0483,15.1035,178655.0
2017-01-27 14:35:00,16.43,16.43,16.36,16.36,164283.0,15.1035,15.1035,15.0391,15.0391,164283.0
2017-01-27 14:40:00,16.37,16.38,16.31,16.34,347146.0,15.0483,15.0575,14.9932,15.0207,347146.0
2017-01-27 14:45:00,16.34,16.41,16.33,16.41,189926.0,15.0207,15.0851,15.0116,15.0851,189926.0
2017-01-27 14:50:00,16.41,16.41,16.37,16.38,125242.0,15.0851,15.0851,15.0483,15.0575,125242.0
2017-01-27 14:55:00,16.38,16.41,16.36,16.37,172884.0,15.0575,15.0851,15.0391,15.0483,172884.0
2017-01-27 15:00:00,16.38,16.38,16.33,16.37,251622.0,15.0575,15.0575,15.0116,15.0483,251622.0
2017-01-27 15:05:00,16.37,16.37,16.33,16.35,209041.0,15.0483,15.0483,15.0116,15.0299,209041.0
2017-01-27 15:10:00,16.35,16.35,16.29,16.32,209105.0,15.0299,15.0299,14.9748,15.0024,209105.0
2017-01-27 15:15:00,16.32,16.34,16.31,16.33,105217.0,15.0024,15.0207,14.9932,15.0116,105217.0
2017-01-27 15:20:00,16.33,16.33,16.27,16.27,314473.0,15.0116,15.0116,14.9564,14.9564,314473.0
2017-01-27 15:25:00,16.27,16.34,16.27,16.34,212083.0,14.9564,15.0207,14.9564,15.0207,212083.0
2017-01-27 15:30:00,16.34,16.35,16.3,16.3,184336.0,15.0207,15.0299,14.984,14.984,184336.0
2017-01-27 15:35:00,16.31,16.31,16.28,16.29,206688.0,14.9932,14.9932,14.9656,14.9748,206688.0
2017-01-27 15:40:00,16.3,16.33,16.29,16.31,364198.0,14.984,15.0116,14.9748,14.9932,364198.0
2017-01-27 15:45:00,16.31,16.32,16.3,16.31,207333.0,14.9932,15.0024,14.984,14.9932,207333.0
2017-01-27 15:50:00,16.32,16.39,16.31,16.39,714141.0,15.0024,15.0667,14.9932,15.0667,714141.0
2017-01-27 15:55:00,16.39,16.39,16.36,16.36,984013.0,15.0667,15.0667,15.0391,15.0391,984013.0
2017-01-30 09:30:00,16.1,16.2,16.04,16.15,1128219.0,14.8001,14.892,14.745,14.8461,1128219.0
2017-01-30 09:35:00,16.15,16.15,16.06,16.07,886679.0,14.8461,14.8461,14.7634,14.7725,886679.0
2017-01-30 09:40:00,16.08,16.17,16.05,16.07,665581.0,14.7817,14.8645,14.7542,14.7725,665581.0
2017-01-30 09:45:00,16.07,16.09,15.98,16.07,802961.0,14.7725,14.7909,14.6898,14.7725,802961.0
2017-01-30 09:50:00,16.06,16.13,16.05,16.09,517006.0,14.7634,14.8277,14.7542,14.7909,517006.0
2017-01-30 09:55:00,16.1,16.16,16.06,16.15,692467.0,14.8001,14.8553,14.7634,14.8461,692467.0
2017-01-30 10:00:00,16.14,16.19,16.12,16.18,512003.0,14.8369,14.8829,14.8185,14.8737,512003.0
2017-01-30 10:05:00,16.18,16.2,16.1,16.1,419048.0,14.8737,14.892,14.8001,14.8001,419048.0
2017-01-30 10:10:00,16.11,16.14,16.08,16.13,852026.0,14.8093,14.8369,14.7817,14.8277,852026.0
2017-01-30 10:15:00,16.15,16.15,16.09,16.11,332067.0,14.8461,14.8461,14.7909,14.8093,332067.0
2017-01-30 10:20:00,16.11,16.14,16.09,16.11,382924.0,14.8093,14.8369,14.7909,14.8093,382924.0
2017-01-30 10:25:00,16.11,16.16,16.11,16.14,297864.0,14.8093,14.8553,14.8093,14.8369,297864.0
2017-01-30 10:30:00,16.14,16.17,16.11,16.16,228881.0,14.8369,14.8645,14.8093,14.8553,228881.0
2017-01-30 10:35:00,16.16,16.22,16.16,16.19,355212.0,14.8553,14.9104,14.8553,14.8829,355212.0
2017-01-30 10:40:00,16.19,16.21,16.15,16.15,298356.0,14.8829,14.9012,14.8461,14.8461,298356.0
2017-01-30 10:45:00,16.15,16.17,16.12,16.14,250946.0,14.8461,14.8645,14.8185,14.8369,250946.0
2017-01-30 10:50:00,16.15,16.16,16.12,16.13,154197.0,14.8461,14.8553,14.8185,14.8277,154197.0
2017-01-30 10:55:00,16.13,16.13,16.09,16.11,379707.0,14.8277,14.8277,14.7909,14.8093,379707.0
2017-01-30 11:00:00,16.11,16.14,16.1,16.12,159925.0,14.8093,14.8369,14.8001,14.8185,159925.0
2017-01-30 11:05:00,16.13,16.13,16.07,16.07,286901.0,14.8277,14.8277,14.7725,14.7725,286901.0
2017-01-30 11:10:00,16.07,16.11,16.07,16.1,544124.0,14.7725,14.8093,14.7725,14.8001,544124.0
2017-01-30 11:15:00,16.09,16.1,16.04,16.08,456429.0,14.7909,14.8001,14.745,14.7817,456429.0
2017-01-30 11:20:00,16.08,16.11,16.06,16.08,246000.0,14.7817,14.8093,14.7634,14.7817,246000.0
2017-01-30 11:25:00,16.08,16.08,16.04,16.05,232696.0,14.7817,14.7817,14.745,14.7542,232696.0
2017-01-30 11:30:00,16.05,16.07,16.03,16.06,209103.0,14.7542,14.7725,14.7358,14.7634,209103.0
2017-01-30 11:35:00,16.06,16.12,16.04,16.12,348734.0,14.7634,14.8185,14.745,14.8185,348734.0
2017-01-30 11:40:00,16.12,16.12,16.08,16.1,206131.0,14.8185,14.8185,14.7817,14.8001,206131.0
2017-01-30 11:45:00,16.1,16.11,16.09,16.1,252427.0,14.8001,14.8093,14.7909,14.8001,252427.0
2017-01-30 11:50:00,16.1,16.14,16.09,16.14,228684.0,14.8001,14.8369,14.7909,14.8369,228684.0
2017-01-30 11:55:00,16.14,16.14,16.1,16.13,343370.0,14.8369,14.8369,14.8001,14.8277,343370.0
2017-01-30 12:00:00,16.13,16.13,16.1,16.12,217300.0,14.8277,14.8277,14.8001,14.8185,217300.0
2017-01-30 12:05:00,16.11,16.13,16.1,16.11,287963.0,14.8093,14.8277,14.8001,14.8093,287963.0
2017-01-30 12:10:00,16.11,16.15,16.1,16.15,748625.0,14.8093,14.8461,14.8001,14.8461,748625.0
2017-01-30 12:15:00,16.14,16.21,16.14,16.21,297691.0,14.8369,14.9012,14.8369,14.9012,297691.0
2017-01-30 12:20:00,16.2,16.21,16.17,16.17,227559.0,14.892,14.9012,14.8645,14.8645,227559.0
2017-01-30 12:25:00,16.17,16.18,16.15,16.16,171277.0,14.8645,14.8737,14.8461,14.8553,171277.0
2017-01-30 12:30:00,16.15,16.16,16.11,16.13,235513.0,14.8461,14.8553,14.8093,14.8277,235513.0
2017-01-30 12:35:00,16.13,16.16,16.12,16.16,102725.0,14.8277,14.8553,14.8185,14.8553,102725.0
2017-01-30 12:40:00,16.16,16.16,16.15,16.16,35780.0,14.8553,14.8553,14.8461,14.8553,35780.0
2017-01-30 12:45:00,16.16,16.16,16.13,16.13,87942.0,14.8553,14.8553,14.8277,14.8277,87942.0
2017-01-30 12:50:00,16.14,16.17,16.13,16.16,117161.0,14.8369,14.8645,14.8277,14.8553,117161.0
2017-01-30 12:55:00,16.16,16.16,16.13,16.16,84581.0,14.8553,14.8553,14.8277,14.8553,84581.0
2017-01-30 13:00:00,16.16,16.17,16.14,16.14,83457.0,14.8553,14.8645,14.8369,14.8369,83457.0
2017-01-30 13:05:00,16.15,16.17,16.11,16.11,156281.0,14.8461,14.8645,14.8093,14.8093,156281.0
2017-01-30 13:10:00,16.11,16.13,16.1,16.11,109819.0,14.8093,14.8277,14.8001,14.8093,109819.0
2017-01-30 13:15:00,16.11,16.12,16.07,16.1,182971.0,14.8093,14.8185,14.7725,14.8001,182971.0
2017-01-30 13:20:00,16.1,16.11,16.07,16.07,102900.0,14.8001,14.8093,14.7725,14.7725,102900.0
2017-01-30 13:25:00,16.08,16.1,16.07,16.08,92778.0,14.7817,14.8001,14.7725,14.7817,92778.0
2017-01-30 13:30:00,16.08,16.09,16.07,16.07,59523.0,14.7817,14.7909,14.7725,14.7725,59523.0
2017-01-30 13:35:00,16.07,16.08,16.07,16.07,79129.0,14.7725,14.7817,14.7725,14.7725,79129.0
2017-01-30 13:40:00,16.08,16.08,16.0,16.0,253632.0,14.7817,14.7817,14.7082,14.7082,253632.0
2017-01-30 13:45:00,16.0,16.01,15.98,15.98,433713.0,14.7082,14.7174,14.6898,14.6898,433713.0
2017-01-30 13:50:00,15.98,15.99,15.95,15.98,222676.0,14.6898,14.699,14.6622,14.6898,222676.0
2017-01-30 13:55:00,15.98,16.03,15.98,16.03,318870.0,14.6898,14.7358,14.6898,14.7358,318870.0
2017-01-30 14:00:00,16.02,16.07,16.02,16.06,200971.0,14.7266,14.7725,14.7266,14.7634,200971.0
2017-01-30 14:05:00,16.05,16.08,16.04,16.05,233834.0,14.7542,14.7817,14.745,14.7542,233834.0
2017-01-30 14:10:00,16.05,16.06,16.02,16.05,168747.0,14.7542,14.7634,14.7266,14.7542,168747.0
2017-01-30 14:15:00,16.04,16.05,16.02,16.04,225146.0,14.745,14.7542,14.7266,14.745,225146.0
2017-01-30 14:20:00,16.04,16.04,16.0,16.03,203026.0,14.745,14.745,14.7082,14.7358,203026.0
2017-01-30 14:25:00,16.03,16.04,16.02,16.03,120298.0,14.7358,14.745,14.7266,14.7358,120298.0
2017-01-30 14:30:00,16.03,16.05,16.02,16.03,137432.0,14.7358,14.7542,14.7266,14.7358,137432.0
2017-01-30 14:35:00,16.04,16.05,16.02,16.03,114930.0,14.745,14.7542,14.7266,14.7358,114930.0
2017-01-30 14:40:00,16.02,16.06,16.02,16.06,136652.0,14.7266,14.7634,14.7266,14.7634,136652.0
2017-01-30 14:45:00,16.06,16.07,16.02,16.02,111615.0,14.7634,14.7725,14.7266,14.7266,111615.0
2017-01-30 14:50:00,16.02,16.1,16.02,16.07,254747.0,14.7266,14.8001,14.7266,14.7725,254747.0
2017-01-30 14:55:00,16.06,16.1,16.06,16.07,173337.0,14.7634,14.8001,14.7634,14.7725,173337.0
2017-01-30 15:00:00,16.07,16.11,16.07,16.08,339587.0,14.7725,14.8093,14.7725,14.7817,339587.0
2017-01-30 15:05:00,16.08,16.1,16.08,16.08,128880.0,14.7817,14.8001,14.7817,14.7817,128880.0
2017-01-30 15:10:00,16.09,16.1,16.07,16.08,188504.0,14.7909,14.8001,14.7725,14.7817,188504.0
2017-01-30 15:15:00,16.08,16.09,16.07,16.09,122860.0,14.7817,14.7909,14.7725,14.7909,122860.0
2017-01-30 15:20:00,16.08,16.1,16.07,16.07,184992.0,14.7817,14.8001,14.7725,14.7725,184992.0
2017-01-30 15:25:00,16.07,16.11,16.07,16.09,269214.0,14.7725,14.8093,14.7725,14.7909,269214.0
2017-01-30 15:30:00,16.09,16.09,16.07,16.09,156151.0,14.7909,14.7909,14.7725,14.7909,156151.0
2017-01-30 15:35:00,16.09,16.16,16.08,16.13,595135.0,14.7909,14.8553,14.7817,14.8277,595135.0
2017-01-30 15:40:00,16.13,16.23,16.12,16.23,1242463.0,14.8277,14.9196,14.8185,14.9196,1242463.0
2017-01-30 15:45:00,16.22,16.28,16.2,16.21,873380.0,14.9104,14.9656,14.892,14.9012,873380.0
2017-01-30 15:50:00,16.21,16.25,16.2,16.23,516780.0,14.9012,14.938,14.892,14.9196,516780.0
2017-01-30 15:55:00,16.23,16.28,16.22,16.24,1427946.0,14.9196,14.9656,14.9104,14.9288,1427946.0
2017-01-31 09:30:00,16.56,16.7,16.54,16.62,1295177.0,15.223,15.3517,15.2046,15.2781,1295177.0
2017-01-31 09:35:00,16.63,16.67,16.53,16.53,707771.0,15.2873,15.3241,15.1954,15.1954,707771.0
2017-01-31 09:40:00,16.53,16.55,16.39,16.51,1139428.0,15.1954,15.2138,15.0667,15.177,1139428.0
2017-01-31 09:45:00,16.5,16.52,16.41,16.41,530673.0,15.1678,15.1862,15.0851,15.0851,530673.0
2017-01-31 09:50:00,16.41,16.47,16.4,16.45,558035.0,15.0851,15.1403,15.0759,15.1219,558035.0
2017-01-31 09:55:00,16.45,16.59,16.44,16.51,929783.0,15.1219,15.2506,15.1127,15.177,929783.0
2017-01-31 10:00:00,16.52,16.54,16.42,16.43,480164.0,15.1862,15.2046,15.0943,15.1035,480164.0
2017-01-31 10:05:00,16.44,16.45,16.33,16.37,669176.0,15.1127,15.1219,15.0116,15.0483,669176.0
2017-01-31 10:10:00,16.37,16.42,16.36,16.4,215037.0,15.0483,15.0943,15.0391,15.0759,215037.0
2017-01-31 10:15:00,16.4,16.47,16.39,16.44,440798.0,15.0759,15.1403,15.0667,15.1127,440798.0
2017-01-31 10:20:00,16.44,16.53,16.44,16.48,323864.0,15.1127,15.1954,15.1127,15.1494,323864.0
2017-01-31 10:25:00,16.48,16.49,16.38,16.39,247894.0,15.1494,15.1586,15.0575,15.0667,247894.0
2017-01-31 10:30:00,16.4,16.47,16.39,16.45,180983.0,15.0759,15.1403,15.0667,15.1219,180983.0
2017-01-31 10:35:00,16.45,16.5,16.44,16.46,226429.0,15.1219,15.1678,15.1127,15.1311,226429.0
2017-01-31 10:40:00,16.46,16.46,16.43,16.45,405192.0,15.1311,15.1311,15.1035,15.1219,405192.0
2017-01-31 10:45:00,16.46,16.49,16.41,16.41,204409.0,15.1311,15.1586,15.0851,15.0851,204409.0
2017-01-31 10:50:00,16.42,16.45,16.38,16.38,249820.0,15.0943,15.1219,15.0575,15.0575,249820.0
2017-01-31 10:55:00,16.39,16.46,16.39,16.43,398013.0,15.0667,15.1311,15.0667,15.1035,398013.0
2017-01-31 11:00:00,16.43,16.45,16.39,16.43,179307.0,15.1035,15.1219,15.0667,15.1035,179307.0
2017-01-31 11:05:00,16.43,16.48,16.42,16.46,184409.0,15.1035,15.1494,15.0943,15.1311,184409.0
2017-01-31 11:10:00,16.46,16.5,16.45,16.45,158212.0,15.1311,15.1678,15.1219,15.1219,158212.0
2017-01-31 11:15:00,16.46,16.48,16.43,16.46,150054.0,15.1311,15.1494,15.1035,15.1311,150054.0
2017-01-31 11:20:00,16.46,16.49,16.45,16.48,179101.0,15.1311,15.1586,15.1219,15.1494,179101.0
2017-01-31 11:25:00,16.48,16.5,16.45,16.5,245872.0,15.1494,15.1678,15.1219,15.1678,245872.0
2017-01-31 11:30:00,16.5,16.53,16.49,16.51,455532.0,15.1678,15.1954,15.1586,15.177,455532.0
2017-01-31 11:35:00,16.51,16.53,16.49,16.53,201616.0,15.177,15.1954,15.1586,15.1954,201616.0
2017-01-31 11:40:00,16.53,16.53,16.49,16.51,127847.0,15.1954,15.1954,15.1586,15.177,127847.0
2017-01-31 11:45:00,16.51,16.52,16.48,16.48,169610.0,15.177,15.1862,15.1494,15.1494,169610.0
2017-01-31 11:50:00,16.49,16.53,16.48,16.53,189996.0,15.1586,15.1954,15.1494,15.1954,189996.0
2017-01-31 11:55:00,16.53,16.56,16.52,16.55,234991.0,15.1954,15.223,15.1862,15.2138,234991.0
2017-01-31 12:00:00,16.55,16.58,16.54,16.55,265386.0,15.2138,15.2414,15.2046,15.2138,265386.0
2017-01-31 12:05:00,16.55,16.58,16.55,16.58,162845.0,15.2138,15.2414,15.2138,15.2414,162845.0
2017-01-31 12:10:00,16.57,16.6,16.56,16.59,172077.0,15.2322,15.2598,15.223,15.2506,172077.0
2017-01-31 12:15:00,16.59,16.59,16.57,16.58,155948.0,15.2506,15.2506,15.2322,15.2414,155948.0
2017-01-31 12:20:00,16.59,16.59,16.52,16.54,189245.0,15.2506,15.2506,15.1862,15.2046,189245.0
2017-01-31 12:25:00,16.54,16.56,16.51,16.51,251078.0,15.2046,15.223,15.177,15.177,251078.0
2017-01-31 12:30:00,16.52,16.54,16.5,16.5,143725.0,15.1862,15.2046,15.1678,15.1678,143725.0
2017-01-31 12:35:00,16.5,16.51,16.45,16.45,154894.0,15.1678,15.177,15.1219,15.1219,154894.0
2017-01-31 12:40:00,16.45,16.47,16.44,16.46,192548.0,15.1219,15.1403,15.1127,15.1311,192548.0
2017-01-31 12:45:00,16.45,16.47,16.43,16.43,133886.0,15.1219,15.1403,15.1035,15.1035,133886.0
2017-01-31 12:50:00,16.44,16.45,16.43,16.44,101414.0,15.1127,15.1219,15.1035,15.1127,101414.0
2017-01-31 12:55:00,16.44,16.45,16.42,16.42,278506.0,15.1127,15.1219,15.0943,15.0943,278506.0
2017-01-31 13:00:00,16.42,16.43,16.38,16.41,331801.0,15.0943,15.1035,15.0575,15.0851,331801.0
2017-01-31 13:05:00,16.41,16.41,16.38,16.39,99598.0,15.0851,15.0851,15.0575,15.0667,99598.0
2017-01-31 13:10:00,16.38,16.39,16.34,16.35,302197.0,15.0575,15.0667,15.0207,15.0299,302197.0
2017-01-31 13:15:00,16.34,16.38,16.34,16.38,185283.0,15.0207,15.0575,15.0207,15.0575,185283.0
2017-01-31 13:20:00,16.38,16.4,16.36,16.39,108057.0,15.0575,15.0759,15.0391,15.0667,108057.0
2017-01-31 13:25:00,16.4,16.41,16.39,16.41,89125.0,15.0759,15.0851,15.0667,15.0851,89125.0
2017-01-31 13:30:00,16.41,16.44,16.4,16.43,90122.0,15.0851,15.1127,15.0759,15.1035,90122.0
2017-01-31 13:35:00,16.44,16.46,16.43,16.46,162195.0,15.1127,15.1311,15.1035,15.1311,162195.0
2017-01-31 13:40:00,16.45,16.46,16.44,16.45,44664.0,15.1219,15.1311,15.1127,15.1219,44664.0
2017-01-31 13:45:00,16.45,16.45,16.41,16.41,131718.0,15.1219,15.1219,15.0851,15.0851,131718.0
2017-01-31 13:50:00,16.41,16.45,16.41,16.43,211725.0,15.0851,15.1219,15.0851,15.1035,211725.0
2017-01-31 13:55:00,16.42,16.44,16.39,16.4,254059.0,15.0943,15.1127,15.0667,15.0759,254059.0
2017-01-31 14:00:00,16.4,16.44,16.39,16.42,173512.0,15.0759,15.1127,15.0667,15.0943,173512.0
2017-01-31 14:05:00,16.42,16.44,16.41,16.43,88454.0,15.0943,15.1127,15.0851,15.1035,88454.0
2017-01-31 14:10:00,16.43,16.45,16.42,16.42,128023.0,15.1035,15.1219,15.0943,15.0943,128023.0
2017-01-31 14:15:00,16.42,16.45,16.41,16.42,108860.0,15.0943,15.1219,15.0851,15.0943,108860.0
2017-01-31 14:20:00,16.41,16.45,16.41,16.43,86699.0,15.0851,15.1219,15.0851,15.1035,86699.0
2017-01-31 14:25:00,16.43,16.48,16.42,16.47,133533.0,15.1035,15.1494,15.0943,15.1403,133533.0
2017-01-31 14:30:00,16.48,16.48,16.44,16.46,183562.0,15.1494,15.1494,15.1127,15.1311,183562.0
2017-01-31 14:35:00,16.46,16.53,16.45,16.53,172879.0,15.1311,15.1954,15.1219,15.1954,172879.0
2017-01-31 14:40:00,16.52,16.53,16.5,16.53,207699.0,15.1862,15.1954,15.1678,15.1954,207699.0
2017-01-31 14:45:00,16.53,16.55,16.52,16.55,200544.0,15.1954,15.2138,15.1862,15.2138,200544.0
2017-01-31 14:50:00,16.55,16.55,16.5,16.53,159436.0,15.2138,15.2138,15.1678,15.1954,159436.0
2017-01-31 14:55:00,16.53,16.57,16.52,16.57,344683.0,15.1954,15.2322,15.1862,15.2322,344683.0
2017-01-31 15:00:00,16.57,16.63,16.56,16.63,663288.0,15.2322,15.2873,15.223,15.2873,663288.0
2017-01-31 15:05:00,16.63,16.65,16.62,16.62,308258.0,15.2873,15.3057,15.2781,15.2781,308258.0
2017-01-31 15:10:00,16.63,16.65,16.62,16.64,257268.0,15.2873,15.3057,15.2781,15.2965,257268.0
2017-01-31 15:15:00,16.64,16.64,16.59,16.61,310745.0,15.2965,15.2965,15.2506,15.2689,310745.0
2017-01-31 15:20:00,16.61,16.64,16.6,16.63,279989.0,15.2689,15.2965,15.2598,15.2873,279989.0
2017-01-31 15:25:00,16.63,16.64,16.6,16.62,228078.0,15.2873,15.2965,15.2598,15.2781,228078.0
2017-01-31 15:30:00,16.62,16.64,16.6,16.64,334325.0,15.2781,15.2965,15.2598,15.2965,334325.0
2017-01-31 15:35:00,16.64,16.65,16.62,16.64,311192.0,15.2965,15.3057,15.2781,15.2965,311192.0
2017-01-31 15:40:00,16.65,16.67,16.64,16.66,446838.0,15.3057,15.3241,15.2965,15.3149,446838.0
2017-01-31 15:45:00,16.66,16.67,16.65,16.66,420358.0,15.3149,15.3241,15.3057,15.3149,420358.0
2017-01-31 15:50:00,16.66,16.67,16.62,16.62,783221.0,15.3149,15.3241,15.2781,15.2781,783221.0
2017-01-31 15:55:00,16.62,16.65,16.61,16.65,1336609.0,15.2781,15.3057,15.2689,15.3057,1336609.0
2017-02-01 09:30:00,16.63,16.8,16.62,16.78,979881.0,15.2873,15.4436,15.2781,15.4252,979881.0
2017-02-01 09:35:00,16.78,16.89,16.75,16.75,764697.0,15.4252,15.5263,15.3976,15.3976,764697.0
2017-02-01 09:40:00,16.76,16.77,16.69,16.74,626507.0,15.4068,15.416,15.3425,15.3885,626507.0
2017-02-01 09:45:00,16.73,16.8,16.7,16.8,331670.0,15.3793,15.4436,15.3517,15.4436,331670.0
2017-02-01 09:50:00,16.8,16.83,16.72,16.73,463363.0,15.4436,15.4712,15.3701,15.3793,463363.0
2017-02-01 09:55:00,16.74,16.74,16.64,16.71,592136.0,15.3885,15.3885,15.2965,15.3609,592136.0
2017-02-01 10:00:00,16.71,16.74,16.64,16.66,464049.0,15.3609,15.3885,15.2965,15.3149,464049.0
2017-02-01 10:05:00,16.66,16.66,16.56,16.6,556559.0,15.3149,15.3149,15.223,15.2598,556559.0
2017-02-01 10:10:00,16.6,16.65,16.58,16.59,295208.0,15.2598,15.3057,15.2414,15.2506,295208.0
2017-02-01 10:15:00,16.58,16.65,16.57,16.63,236537.0,15.2414,15.3057,15.2322,15.2873,236537.0
2017-02-01 10:20:00,16.63,16.7,16.61,16.68,214088.0,15.2873,15.3517,15.2689,15.3333,214088.0
2017-02-01 10:25:00,16.68,16.73,16.67,16.69,270275.0,15.3333,15.3793,15.3241,15.3425,270275.0
2017-02-01 10:30:00,16.69,16.69,16.61,16.68,232424.0,15.3425,15.3425,15.2689,15.3333,232424.0
2017-02-01 10:35:00,16.68,16.68,16.53,16.54,346258.0,15.3333,15.3333,15.1954,15.2046,346258.0
2017-02-01 10:40:00,16.53,16.56,16.52,16.54,178002.0,15.1954,15.223,15.1862,15.2046,178002.0
2017-02-01 10:45:00,16.55,16.55,16.47,16.48,290138.0,15.2138,15.2138,15.1403,15.1494,290138.0
2017-02-01 10:50:00,16.48,16.49,16.41,16.45,322810.0,15.1494,15.1586,15.0851,15.1219,322810.0
2017-02-01 10:55:00,16.45,16.49,16.41,16.43,210313.0,15.1219,15.1586,15.0851,15.1035,210313.0
2017-02-01 11:00:00,16.43,16.52,16.42,16.52,191652.0,15.1035,15.1862,15.0943,15.1862,191652.0
2017-02-01 11:05:00,16.52,16.55,16.51,16.55,178789.0,15.1862,15.2138,15.177,15.2138,178789.0
2017-02-01 11:10:00,16.54,16.56,16.5,16.51,140894.0,15.2046,15.223,15.1678,15.177,140894.0
2017-02-01 11:15:00,16.5,16.55,16.5,16.55,116098.0,15.1678,15.2138,15.1678,15.2138,116098.0
2017-02-01 11:20:00,16.55,16.6,16.54,16.59,290118.0,15.2138,15.2598,15.2046,15.2506,290118.0
2017-02-01 11:25:00,16.59,16.6,16.55,16.59,189759.0,15.2506,15.2598,15.2138,15.2506,189759.0
2017-02-01 11:30:00,16.59,16.62,16.58,16.6,187209.0,15.2506,15.2781,15.2414,15.2598,187209.0
2017-02-01 11:35:00,16.6,16.62,16.6,16.62,116211.0,15.2598,15.2781,15.2598,15.2781,116211.0
2017-02-01 11:40:00,16.62,16.62,16.6,16.61,74193.0,15.2781,15.2781,15.2598,15.2689,74193.0
2017-02-01 11:45:00,16.61,16.63,16.54,16.56,326560.0,15.2689,15.2873,15.2046,15.223,326560.0
2017-02-01 11:50:00,16.55,16.58,16.51,16.57,248414.0,15.2138,15.2414,15.177,15.2322,248414.0
2017-02-01 11:55:00,16.57,16.61,16.54,16.61,108083.0,15.2322,15.2689,15.2046,15.2689,108083.0
2017-02-01 12:00:00,16.61,16.64,16.6,16.64,180124.0,15.2689,15.2965,15.2598,15.2965,180124.0
2017-02-01 12:05:00,16.64,16.65,16.59,16.6,111133.0,15.2965,15.3057,15.2506,15.2598,111133.0
2017-02-01 12:10:00,16.61,16.63,16.59,16.6,91044.0,15.2689,15.2873,15.2506,15.2598,91044.0
2017-02-01 12:15:00,16.61,16.61,16.58,16.61,145564.0,15.2689,15.2689,15.2414,15.2689,145564.0
2017-02-01 12:20:00,16.61,16.62,16.59,16.6,153547.0,15.2689,15.2781,15.2506,15.2598,153547.0
2017-02-01 12:25:00,16.59,16.62,16.59,16.62,116378.0,15.2506,15.2781,15.2506,15.2781,116378.0
2017-02-01 12:30:00,16.62,16.63,16.57,16.6,122517.0,15.2781,15.2873,15.2322,15.2598,122517.0
2017-02-01 12:35:00,16.6,16.62,16.58,16.62,92946.0,15.2598,15.2781,15.2414,15.2781,92946.0
2017-02-01 12:40:00,16.61,16.63,16.6,16.62,92834.0,15.2689,15.2873,15.2598,15.2781,92834.0
2017-02-01 12:45:00,16.62,16.66,16.61,16.64,158689.0,15.2781,15.3149,15.2689,15.2965,158689.0
2017-02-01 12:50:00,16.63,16.64,16.6,16.62,96347.0,15.2873,15.2965,15.2598,15.2781,96347.0
2017-02-01 12:55:00,16.61,16.61,16.59,16.6,76116.0,15.2689,15.2689,15.2506,15.2598,76116.0
2017-02-01 13:00:00,16.6,16.62,16.59,16.62,73416.0,15.2598,15.2781,15.2506,15.2781,73416.0
2017-02-01 13:05:00,16.62,16.63,16.54,16.54,310980.0,15.2781,15.2873,15.2046,15.2046,310980.0
2017-02-01 13:10:00,16.54,16.55,16.51,16.53,282706.0,15.2046,15.2138,15.177,15.1954,282706.0
2017-02-01 13:15:00,16.53,16.54,16.51,16.54,126690.0,15.1954,15.2046,15.177,15.2046,126690.0
2017-02-01 13:20:00,16.53,16.55,16.53,16.54,38683.0,15.1954,15.2138,15.1954,15.2046,38683.0
2017-02-01 13:25:00,16.55,16.55,16.54,16.55,81583.0,15.2138,15.2138,15.2046,15.2138,81583.0
2017-02-01 13:30:00,16.55,16.57,16.54,16.57,85103.0,15.2138,15.2322,15.2046,15.2322,85103.0
2017-02-01 13:35:00,16.56,16.58,16.53,16.54,129298.0,15.223,15.2414,15.1954,15.2046,129298.0
2017-02-01 13:40:00,16.54,16.57,16.54,16.57,54431.0,15.2046,15.2322,15.2046,15.2322,54431.0
2017-02-01 13:45:00,16.56,16.56,16.54,16.55,52683.0,15.223,15.223,15.2046,15.2138,52683.0
2017-02-01 13:50:00,16.54,16.55,16.51,16.52,144481.0,15.2046,15.2138,15.177,15.1862,144481.0
2017-02-01 13:55:00,16.53,16.54,16.49,16.52,182750.0,15.1954,15.2046,15.1586,15.1862,182750.0
2017-02-01 14:00:00,16.52,16.61,16.5,16.56,260240.0,15.1862,15.2689,15.1678,15.223,260240.0
2017-02-01 14:05:00,16.57,16.62,16.55,16.57,222483.0,15.2322,15.2781,15.2138,15.2322,222483.0
2017-02-01 14:10:00,16.58,16.66,16.57,16.66,179512.0,15.2414,15.3149,15.2322,15.3149,179512.0
2017-02-01 14:15:00,16.66,16.74,16.66,16.74,557019.0,15.3149,15.3885,15.3149,15.3885,557019.0
2017-02-01 14:20:00,16.74,16.75,16.69,16.7,442620.0,15.3885,15.3976,15.3425,15.3517,442620.0
2017-02-01 14:25:00,16.7,16.74,16.7,16.73,171482.0,15.3517,15.3885,15.3517,15.3793,171482.0
2017-02-01 14:30:00,16.73,16.73,16.68,16.68,168138.0,15.3793,15.3793,15.3333,15.3333,168138.0
2017-02-01 14:35:00,16.69,16.72,16.68,16.72,81688.0,15.3425,15.3701,15.3333,15.3701,81688.0
2017-02-01 14:40:00,16.72,16.73,16.69,16.7,212865.0,15.3701,15.3793,15.3425,15.3517,212865.0
2017-02-01 14:45:00,16.7,16.73,16.68,16.71,121793.0,15.3517,15.3793,15.3333,15.3609,121793.0
2017-02-01 14:50:00,16.71,16.71,16.69,16.71,79866.0,15.3609,15.3609,15.3425,15.3609,79866.0
2017-02-01 14:55:00,16.71,16.73,16.69,16.73,199014.0,15.3609,15.3793,15.3425,15.3793,199014.0
2017-02-01 15:00:00,16.73,16.74,16.72,16.74,240653.0,15.3793,15.3885,15.3701,15.3885,240653.0
2017-02-01 15:05:00,16.74,16.75,16.71,16.73,220013.0,15.3885,15.3976,15.3609,15.3793,220013.0
2017-02-01 15:10:00,16.73,16.74,16.71,16.74,206706.0,15.3793,15.3885,15.3609,15.3885,206706.0
2017-02-01 15:15:00,16.74,16.75,16.73,16.75,191949.0,15.3885,15.3976,15.3793,15.3976,191949.0
2017-02-01 15:20:00,16.75,16.78,16.74,16.78,387584.0,15.3976,15.4252,15.3885,15.4252,387584.0
2017-02-01 15:25:00,16.78,16.8,16.77,16.8,235863.0,15.4252,15.4436,15.416,15.4436,235863.0
2017-02-01 15:30:00,16.79,16.82,16.78,16.8,383871.0,15.4344,15.462,15.4252,15.4436,383871.0
2017-02-01 15:35:00,16.8,16.84,16.79,16.83,335843.0,15.4436,15.4804,15.4344,15.4712,335843.0
2017-02-01 15:40:00,16.83,16.84,16.82,16.83,297205.0,15.4712,15.4804,15.462,15.4712,297205.0
2017-02-01 15:45:00,16.83,16.84,16.79,16.82,502692.0,15.4712,15.4804,15.4344,15.462,502692.0
2017-02-01 15:50:00,16.82,16.84,16.8,16.8,408689.0,15.462,15.4804,15.4436,15.4436,408689.0
2017-02-01 15:55:00,16.81,16.86,16.8,16.85,1044894.0,15.4528,15.4988,15.4436,15.4896,1044894.0
2017-02-02 09:30:00,16.69,16.83,16.61,16.79,1012701.0,15.3425,15.4712,15.2689,15.4344,1012701.0
2017-02-02 09:35:00,16.8,16.85,16.73,16.73,717479.0,15.4436,15.4896,15.3793,15.3793,717479.0
2017-02-02 09:40:00,16.73,16.85,16.72,16.84,551537.0,15.3793,15.4896,15.3701,15.4804,551537.0
2017-02-02 09:45:00,16.84,16.84,16.78,16.8,370961.0,15.4804,15.4804,15.4252,15.4436,370961.0
2017-02-02 09:50:00,16.8,16.8,16.75,16.75,233203.0,15.4436,15.4436,15.3976,15.3976,233203.0
2017-02-02 09:55:00,16.75,16.77,16.7,16.71,333817.0,15.3976,15.416,15.3517,15.3609,333817.0
2017-02-02 10:00:00,16.7,16.75,16.7,16.71,309502.0,15.3517,15.3976,15.3517,15.3609,309502.0
2017-02-02 10:05:00,16.71,16.73,16.61,16.62,310812.0,15.3609,15.3793,15.2689,15.2781,310812.0
2017-02-02 10:10:00,16.61,16.68,16.61,16.67,384219.0,15.2689,15.3333,15.2689,15.3241,384219.0
2017-02-02 10:15:00,16.68,16.73,16.64,16.7,379036.0,15.3333,15.3793,15.2965,15.3517,379036.0
2017-02-02 10:20:00,16.7,16.75,16.69,16.72,407500.0,15.3517,15.3976,15.3425,15.3701,407500.0
2017-02-02 10:25:00,16.71,16.72,16.69,16.7,218207.0,15.3609,15.3701,15.3425,15.3517,218207.0
2017-02-02 10:30:00,16.7,16.72,16.68,16.71,256951.0,15.3517,15.3701,15.3333,15.3609,256951.0
2017-02-02 10:35:00,16.71,16.8,16.71,16.8,229033.0,15.3609,15.4436,15.3609,15.4436,229033.0
2017-02-02 10:40:00,16.8,16.83,16.76,16.8,188220.0,15.4436,15.4712,15.4068,15.4436,188220.0
2017-02-02 10:45:00,16.8,16.81,16.76,16.79,93053.0,15.4436,15.4528,15.4068,15.4344,93053.0
2017-02-02 10:50:00,16.79,16.81,16.77,16.79,175256.0,15.4344,15.4528,15.416,15.4344,175256.0
2017-02-02 10:55:00,16.79,16.84,16.77,16.82,229540.0,15.4344,15.4804,15.416,15.462,229540.0
2017-02-02 11:00:00,16.82,16.89,16.81,16.87,302699.0,15.462,15.5263,15.4528,15.508,302699.0
2017-02-02 11:05:00,16.87,16.87,16.8,16.8,129821.0,15.508,15.508,15.4436,15.4436,129821.0
2017-02-02 11:10:00,16.8,16.84,16.79,16.8,149856.0,15.4436,15.4804,15.4344,15.4436,149856.0
2017-02-02 11:15:00,16.8,16.83,16.79,16.8,85522.0,15.4436,15.4712,15.4344,15.4436,85522.0
2017-02-02 11:20:00,16.8,16.83,16.77,16.83,198371.0,15.4436,15.4712,15.416,15.4712,198371.0
2017-02-02 11:25:00,16.83,16.84,16.8,16.84,138373.0,15.4712,15.4804,15.4436,15.4804,138373.0
2017-02-02 11:30:00,16.84,16.84,16.78,16.82,208920.0,15.4804,15.4804,15.4252,15.462,208920.0
2017-02-02 11:35:00,16.82,16.82,16.79,16.8,99836.0,15.462,15.462,15.4344,15.4436,99836.0
2017-02-02 11:40:00,16.8,16.83,16.78,16.82,166387.0,15.4436,15.4712,15.4252,15.462,166387.0
2017-02-02 11:45:00,16.82,16.82,16.76,16.77,104716.0,15.462,15.462,15.4068,15.416,104716.0
2017-02-02 11:50:00,16.77,16.78,16.75,16.77,150124.0,15.416,15.4252,15.3976,15.416,150124.0
2017-02-02 11:55:00,16.76,16.78,16.72,16.73,132768.0,15.4068,15.4252,15.3701,15.3793,132768.0
2017-02-02 12:00:00,16.73,16.75,16.71,16.73,138676.0,15.3793,15.3976,15.3609,15.3793,138676.0
2017-02-02 12:05:00,16.73,16.77,16.72,16.77,147479.0,15.3793,15.416,15.3701,15.416,147479.0
2017-02-02 12:10:00,16.77,16.78,16.74,16.76,197904.0,15.416,15.4252,15.3885,15.4068,197904.0
2017-02-02 12:15:00,16.76,16.77,16.75,16.77,84693.0,15.4068,15.416,15.3976,15.416,84693.0
2017-02-02 12:20:00,16.77,16.78,16.75,16.78,72102.0,15.416,15.4252,15.3976,15.4252,72102.0
2017-02-02 12:25:00,16.78,16.79,16.77,16.79,61562.0,15.4252,15.4344,15.416,15.4344,61562.0
2017-02-02 12:30:00,16.79,16.8,16.77,16.79,96365.0,15.4344,15.4436,15.416,15.4344,96365.0
2017-02-02 12:35:00,16.8,16.81,16.78,16.81,88702.0,15.4436,15.4528,15.4252,15.4528,88702.0
2017-02-02 12:40:00,16.81,16.84,16.8,16.82,92940.0,15.4528,15.4804,15.4436,15.462,92940.0
2017-02-02 12:45:00,16.83,16.85,16.82,16.84,65111.0,15.4712,15.4896,15.462,15.4804,65111.0
2017-02-02 12:50:00,16.84,16.86,16.8,16.8,185421.0,15.4804,15.4988,15.4436,15.4436,185421.0
2017-02-02 12:55:00,16.8,16.82,16.79,16.8,70052.0,15.4436,15.462,15.4344,15.4436,70052.0
2017-02-02 13:00:00,16.8,16.81,16.79,16.79,54612.0,15.4436,15.4528,15.4344,15.4344,54612.0
2017-02-02 13:05:00,16.8,16.81,16.78,16.8,98669.0,15.4436,15.4528,15.4252,15.4436,98669.0
2017-02-02 13:10:00,16.8,16.82,16.78,16.81,138180.0,15.4436,15.462,15.4252,15.4528,138180.0
2017-02-02 13:15:00,16.81,16.82,16.8,16.8,59385.0,15.4528,15.462,15.4436,15.4436,59385.0
2017-02-02 13:20:00,16.81,16.81,16.79,16.8,136863.0,15.4528,15.4528,15.4344,15.4436,136863.0
2017-02-02 13:25:00,16.8,16.81,16.76,16.78,159714.0,15.4436,15.4528,15.4068,15.4252,159714.0
2017-02-02 13:30:00,16.78,16.78,16.74,16.75,254857.0,15.4252,15.4252,15.3885,15.3976,254857.0
2017-02-02 13:35:00,16.74,16.76,16.73,16.76,147279.0,15.3885,15.4068,15.3793,15.4068,147279.0
2017-02-02 13:40:00,16.76,16.8,16.75,16.79,95356.0,15.4068,15.4436,15.3976,15.4344,95356.0
2017-02-02 13:45:00,16.8,16.81,16.78,16.8,213377.0,15.4436,15.4528,15.4252,15.4436,213377.0
2017-02-02 13:50:00,16.8,16.81,16.79,16.8,77969.0,15.4436,15.4528,15.4344,15.4436,77969.0
2017-02-02 13:55:00,16.81,16.82,16.8,16.81,161664.0,15.4528,15.462,15.4436,15.4528,161664.0
2017-02-02 14:00:00,16.81,16.82,16.8,16.81,75920.0,15.4528,15.462,15.4436,15.4528,75920.0
2017-02-02 14:05:00,16.82,16.82,16.8,16.8,79105.0,15.462,15.462,15.4436,15.4436,79105.0
2017-02-02 14:10:00,16.8,16.81,16.78,16.81,214980.0,15.4436,15.4528,15.4252,15.4528,214980.0
2017-02-02 14:15:00,16.8,16.82,16.79,16.79,255817.0,15.4436,15.462,15.4344,15.4344,255817.0
2017-02-02 14:20:00,16.78,16.8,16.76,16.8,130704.0,15.4252,15.4436,15.4068,15.4436,130704.0
2017-02-02 14:25:00,16.8,16.8,16.77,16.78,108266.0,15.4436,15.4436,15.416,15.4252,108266.0
2017-02-02 14:30:00,16.78,16.78,16.76,16.78,203089.0,15.4252,15.4252,15.4068,15.4252,203089.0
2017-02-02 14:35:00,16.77,16.79,16.75,16.78,184046.0,15.416,15.4344,15.3976,15.4252,184046.0
2017-02-02 14:40:00,16.78,16.78,16.76,16.78,79325.0,15.4252,15.4252,15.4068,15.4252,79325.0
2017-02-02 14:45:00,16.78,16.79,16.76,16.77,115701.0,15.4252,15.4344,15.4068,15.416,115701.0
2017-02-02 14:50:00,16.77,16.78,16.75,16.77,97658.0,15.416,15.4252,15.3976,15.416,97658.0
2017-02-02 14:55:00,16.77,16.8,16.76,16.78,135903.0,15.416,15.4436,15.4068,15.4252,135903.0
2017-02-02 15:00:00,16.78,16.78,16.77,16.78,66395.0,15.4252,15.4252,15.416,15.4252,66395.0
2017-02-02 15:05:00,16.78,16.79,16.77,16.79,135897.0,15.4252,15.4344,15.416,15.4344,135897.0
2017-02-02 15:10:00,16.79,16.81,16.78,16.81,129459.0,15.4344,15.4528,15.4252,15.4528,129459.0
2017-02-02 15:15:00,16.81,16.82,16.79,16.82,370407.0,15.4528,15.462,15.4344,15.462,370407.0
2017-02-02 15:20:00,16.82,16.83,16.81,16.81,211426.0,15.462,15.4712,15.4528,15.4528,211426.0
2017-02-02 15:25:00,16.81,16.83,16.79,16.81,178727.0,15.4528,15.4712,15.4344,15.4528,178727.0
2017-02-02 15:30:00,16.81,16.82,16.81,16.82,95861.0,15.4528,15.462,15.4528,15.462,95861.0
2017-02-02 15:35:00,16.82,16.82,16.78,16.8,185885.0,15.462,15.462,15.4252,15.4436,185885.0
2017-02-02 15:40:00,16.8,16.81,16.77,16.8,327449.0,15.4436,15.4528,15.416,15.4436,327449.0
2017-02-02 15:45:00,16.81,16.82,16.8,16.82,303024.0,15.4528,15.462,15.4436,15.462,303024.0
2017-02-02 15:50:00,16.82,16.83,16.79,16.81,480635.0,15.462,15.4712,15.4344,15.4528,480635.0
2017-02-02 15:55:00,16.81,16.84,16.8,16.8,862592.0,15.4528,15.4804,15.4436,15.4436,862592.0
2017-02-03 09:30:00,16.5,16.7,16.49,16.58,1537624.0,15.1678,15.3517,15.1586,15.2414,1537624.0
2017-02-03 09:35:00,16.58,16.65,16.54,16.59,603313.0,15.2414,15.3057,15.2046,15.2506,603313.0
2017-02-03 09:40:00,16.6,16.72,16.57,16.67,469948.0,15.2598,15.3701,15.2322,15.3241,469948.0
2017-02-03 09:45:00,16.68,16.75,16.66,16.69,529537.0,15.3333,15.3976,15.3149,15.3425,529537.0
2017-02-03 09:50:00,16.68,16.69,16.56,16.62,1342605.0,15.3333,15.3425,15.223,15.2781,1342605.0
2017-02-03 09:55:00,16.61,16.64,16.53,16.53,4653885.0,15.2689,15.2965,15.1954,15.1954,4653885.0
2017-02-03 10:00:00,16.53,16.6,16.45,16.49,767617.0,15.1954,15.2598,15.1219,15.1586,767617.0
2017-02-03 10:05:00,16.48,16.54,16.46,16.5,781917.0,15.1494,15.2046,15.1311,15.1678,781917.0
2017-02-03 10:10:00,16.5,16.5,16.41,16.43,650061.0,15.1678,15.1678,15.0851,15.1035,650061.0
2017-02-03 10:15:00,16.42,16.46,16.4,16.41,468766.0,15.0943,15.1311,15.0759,15.0851,468766.0
2017-02-03 10:20:00,16.41,16.43,16.35,16.38,927013.0,15.0851,15.1035,15.0299,15.0575,927013.0
2017-02-03 10:25:00,16.38,16.39,16.31,16.33,605346.0,15.0575,15.0667,14.9932,15.0116,605346.0
2017-02-03 10:30:00,16.32,16.34,16.29,16.34,576302.0,15.0024,15.0207,14.9748,15.0207,576302.0
2017-02-03 10:35:00,16.33,16.37,16.31,16.34,714427.0,15.0116,15.0483,14.9932,15.0207,714427.0
2017-02-03 10:40:00,16.34,16.38,16.31,16.31,534743.0,15.0207,15.0575,14.9932,14.9932,534743.0
2017-02-03 10:45:00,16.32,16.34,16.3,16.33,298248.0,15.0024,15.0207,14.984,15.0116,298248.0
2017-02-03 10:50:00,16.34,16.35,16.3,16.32,548483.0,15.0207,15.0299,14.984,15.0024,548483.0
2017-02-03 10:55:00,16.31,16.32,16.2,16.27,846137.0,14.9932,15.0024,14.892,14.9564,846137.0
2017-02-03 11:00:00,16.28,16.32,16.27,16.28,392793.0,14.9656,15.0024,14.9564,14.9656,392793.0
2017-02-03 11:05:00,16.29,16.29,16.21,16.21,397317.0,14.9748,14.9748,14.9012,14.9012,397317.0
2017-02-03 11:10:00,16.21,16.25,16.2,16.24,454795.0,14.9012,14.938,14.892,14.9288,454795.0
2017-02-03 11:15:00,16.23,16.26,16.2,16.23,483617.0,14.9196,14.9472,14.892,14.9196,483617.0
2017-02-03 11:20:00,16.23,16.25,16.2,16.23,750505.0,14.9196,14.938,14.892,14.9196,750505.0
2017-02-03 11:25:00,16.24,16.25,16.2,16.21,518118.0,14.9288,14.938,14.892,14.9012,518118.0
2017-02-03 11:30:00,16.22,16.22,16.14,16.15,1185711.0,14.9104,14.9104,14.8369,14.8461,1185711.0
2017-02-03 11:35:00,16.15,16.18,16.12,16.12,494257.0,14.8461,14.8737,14.8185,14.8185,494257.0
2017-02-03 11:40:00,16.13,16.14,16.04,16.04,981301.0,14.8277,14.8369,14.745,14.745,981301.0
2017-02-03 11:45:00,16.04,16.05,15.94,15.99,1130493.0,14.745,14.7542,14.653,14.699,1130493.0
2017-02-03 11:50:00,15.99,16.05,15.98,16.02,447575.0,14.699,14.7542,14.6898,14.7266,447575.0
2017-02-03 11:55:00,16.02,16.06,16.01,16.05,248022.0,14.7266,14.7634,14.7174,14.7542,248022.0
2017-02-03 12:00:00,16.05,16.15,16.05,16.09,641635.0,14.7542,14.8461,14.7542,14.7909,641635.0
2017-02-03 12:05:00,16.09,16.1,16.05,16.07,316801.0,14.7909,14.8001,14.7542,14.7725,316801.0
2017-02-03 12:10:00,16.06,16.07,16.02,16.04,259263.0,14.7634,14.7725,14.7266,14.745,259263.0
2017-02-03 12:15:00,16.04,16.05,16.03,16.05,204373.0,14.745,14.7542,14.7358,14.7542,204373.0
2017-02-03 12:20:00,16.05,16.09,16.04,16.07,452495.0,14.7542,14.7909,14.745,14.7725,452495.0
2017-02-03 12:25:00,16.07,16.07,15.97,15.98,617208.0,14.7725,14.7725,14.6806,14.6898,617208.0
2017-02-03 12:30:00,15.98,16.01,15.96,16.0,445491.0,14.6898,14.7174,14.6714,14.7082,445491.0
2017-02-03 12:35:00,16.0,16.01,15.96,15.98,286536.0,14.7082,14.7174,14.6714,14.6898,286536.0
2017-02-03 12:40:00,15.98,16.01,15.97,15.98,377201.0,14.6898,14.7174,14.6806,14.6898,377201.0
2017-02-03 12:45:00,15.98,16.0,15.95,16.0,468554.0,14.6898,14.7082,14.6622,14.7082,468554.0
2017-02-03 12:50:00,15.99,16.04,15.99,16.03,422982.0,14.699,14.745,14.699,14.7358,422982.0
2017-02-03 12:55:00,16.03,16.06,16.01,16.04,333665.0,14.7358,14.7634,14.7174,14.745,333665.0
2017-02-03 13:00:00,16.04,16.07,16.03,16.05,281734.0,14.745,14.7725,14.7358,14.7542,281734.0
2017-02-03 13:05:00,16.06,16.09,16.05,16.07,268715.0,14.7634,14.7909,14.7542,14.7725,268715.0
2017-02-03 13:10:00,16.08,16.12,16.06,16.09,483293.0,14.7817,14.8185,14.7634,14.7909,483293.0
2017-02-03 13:15:00,16.09,16.09,16.03,16.07,225172.0,14.7909,14.7909,14.7358,14.7725,225172.0
2017-02-03 13:20:00,16.07,16.09,16.06,16.07,89993.0,14.7725,14.7909,14.7634,14.7725,89993.0
2017-02-03 13:25:00,16.07,16.09,16.06,16.08,308501.0,14.7725,14.7909,14.7634,14.7817,308501.0
2017-02-03 13:30:00,16.08,16.08,16.01,16.01,424680.0,14.7817,14.7817,14.7174,14.7174,424680.0
2017-02-03 13:35:00,16.02,16.02,15.92,15.99,694791.0,14.7266,14.7266,14.6347,14.699,694791.0
2017-02-03 13:40:00,15.99,16.0,15.94,15.99,280370.0,14.699,14.7082,14.653,14.699,280370.0
2017-02-03 13:45:00,15.99,15.99,15.94,15.99,205038.0,14.699,14.699,14.653,14.699,205038.0
2017-02-03 13:50:00,15.99,15.99,15.95,15.98,368639.0,14.699,14.699,14.6622,14.6898,368639.0
2017-02-03 13:55:00,15.98,15.99,15.95,15.97,302478.0,14.6898,14.699,14.6622,14.6806,302478.0
2017-02-03 14:00:00,15.98,16.01,15.94,15.97,316918.0,14.6898,14.7174,14.653,14.6806,316918.0
2017-02-03 14:05:00,15.97,16.0,15.89,15.93,849141.0,14.6806,14.7082,14.6071,14.6438,849141.0
2017-02-03 14:10:00,15.93,15.94,15.87,15.92,510044.0,14.6438,14.653,14.5887,14.6347,510044.0
2017-02-03 14:15:00,15.92,15.93,15.88,15.89,265380.0,14.6347,14.6438,14.5979,14.6071,265380.0
2017-02-03 14:20:00,15.89,15.93,15.87,15.93,454814.0,14.6071,14.6438,14.5887,14.6438,454814.0
2017-02-03 14:25:00,15.93,15.93,15.89,15.9,230846.0,14.6438,14.6438,14.6071,14.6163,230846.0
2017-02-03 14:30:00,15.9,15.91,15.79,15.79,841858.0,14.6163,14.6255,14.5152,14.5152,841858.0
2017-02-03 14:35:00,15.8,15.83,15.75,15.8,760425.0,14.5243,14.5519,14.4784,14.5243,760425.0
2017-02-03 14:40:00,15.79,15.8,15.76,15.77,252760.0,14.5152,14.5243,14.4876,14.4968,252760.0
2017-02-03 14:45:00,15.76,15.79,15.71,15.74,605322.0,14.4876,14.5152,14.4416,14.4692,605322.0
2017-02-03 14:50:00,15.74,15.79,15.72,15.79,454361.0,14.4692,14.5152,14.4508,14.5152,454361.0
2017-02-03 14:55:00,15.79,15.84,15.78,15.81,542455.0,14.5152,14.5611,14.506,14.5335,542455.0
2017-02-03 15:00:00,15.81,15.83,15.8,15.81,276709.0,14.5335,14.5519,14.5243,14.5335,276709.0
2017-02-03 15:05:00,15.8,15.84,15.79,15.83,579880.0,14.5243,14.5611,14.5152,14.5519,579880.0
2017-02-03 15:10:00,15.82,15.9,15.82,15.9,481838.0,14.5427,14.6163,14.5427,14.6163,481838.0
2017-02-03 15:15:00,15.89,15.91,15.87,15.9,407702.0,14.6071,14.6255,14.5887,14.6163,407702.0
2017-02-03 15:20:00,15.9,15.91,15.87,15.88,344646.0,14.6163,14.6255,14.5887,14.5979,344646.0
2017-02-03 15:25:00,15.88,15.88,15.81,15.82,429591.0,14.5979,14.5979,14.5335,14.5427,429591.0
2017-02-03 15:30:00,15.82,15.86,15.81,15.86,671195.0,14.5427,14.5795,14.5335,14.5795,671195.0
2017-02-03 15:35:00,15.86,15.87,15.84,15.87,427405.0,14.5795,14.5887,14.5611,14.5887,427405.0
2017-02-03 15:40:00,15.87,15.88,15.83,15.85,415962.0,14.5887,14.5979,14.5519,14.5703,415962.0
2017-02-03 15:45:00,15.85,15.87,15.82,15.84,617261.0,14.5703,14.5887,14.5427,14.5611,617261.0
2017-02-03 15:50:00,15.84,15.87,15.81,15.85,743075.0,14.5611,14.5887,14.5335,14.5703,743075.0
2017-02-03 15:55:00,15.85,15.86,15.81,15.82,2050155.0,14.5703,14.5795,14.5335,14.5427,2050155.0
2017-02-06 09:30:00,16.02,16.15,16.0,16.12,1359609.0,14.7266,14.8461,14.7082,14.8185,1359609.0
2017-02-06 09:35:00,16.13,16.15,16.08,16.11,455920.0,14.8277,14.8461,14.7817,14.8093,455920.0
2017-02-06 09:40:00,16.11,16.11,16.03,16.07,504650.0,14.8093,14.8093,14.7358,14.7725,504650.0
2017-02-06 09:45:00,16.07,16.08,16.04,16.07,635099.0,14.7725,14.7817,14.745,14.7725,635099.0
2017-02-06 09:50:00,16.08,16.09,16.05,16.08,243193.0,14.7817,14.7909,14.7542,14.7817,243193.0
2017-02-06 09:55:00,16.08,16.1,16.07,16.08,206672.0,14.7817,14.8001,14.7725,14.7817,206672.0
2017-02-06 10:00:00,16.07,16.08,15.93,15.97,560341.0,14.7725,14.7817,14.6438,14.6806,560341.0
2017-02-06 10:05:00,15.98,15.99,15.95,15.99,274751.0,14.6898,14.699,14.6622,14.699,274751.0
2017-02-06 10:10:00,15.99,16.0,15.94,15.94,542766.0,14.699,14.7082,14.653,14.653,542766.0
2017-02-06 10:15:00,15.94,16.04,15.92,16.0,491237.0,14.653,14.745,14.6347,14.7082,491237.0
2017-02-06 10:20:00,15.99,16.0,15.95,15.97,195767.0,14.699,14.7082,14.6622,14.6806,195767.0
2017-02-06 10:25:00,15.97,15.98,15.9,15.9,314809.0,14.6806,14.6898,14.6163,14.6163,314809.0
2017-02-06 10:30:00,15.9,15.91,15.75,15.75,579552.0,14.6163,14.6255,14.4784,14.4784,579552.0
2017-02-06 10:35:00,15.75,15.79,15.71,15.76,1160705.0,14.4784,14.5152,14.4416,14.4876,1160705.0
2017-02-06 10:40:00,15.76,15.86,15.75,15.84,360157.0,14.4876,14.5795,14.4784,14.5611,360157.0
2017-02-06 10:45:00,15.84,15.88,15.82,15.86,279035.0,14.5611,14.5979,14.5427,14.5795,279035.0
2017-02-06 10:50:00,15.86,15.92,15.84,15.91,230791.0,14.5795,14.6347,14.5611,14.6255,230791.0
2017-02-06 10:55:00,15.92,15.94,15.89,15.93,279528.0,14.6347,14.653,14.6071,14.6438,279528.0
2017-02-06 11:00:00,15.93,15.97,15.92,15.97,320307.0,14.6438,14.6806,14.6347,14.6806,320307.0
2017-02-06 11:05:00,15.97,16.01,15.96,15.98,250450.0,14.6806,14.7174,14.6714,14.6898,250450.0
2017-02-06 11:10:00,15.98,16.06,15.97,16.05,287868.0,14.6898,14.7634,14.6806,14.7542,287868.0
2017-02-06 11:15:00,16.05,16.06,16.04,16.06,252097.0,14.7542,14.7634,14.745,14.7634,252097.0
2017-02-06 11:20:00,16.05,16.13,16.05,16.11,508703.0,14.7542,14.8277,14.7542,14.8093,508703.0
2017-02-06 11:25:00,16.11,16.13,16.1,16.13,264715.0,14.8093,14.8277,14.8001,14.8277,264715.0
2017-02-06 11:30:00,16.13,16.14,16.11,16.11,347820.0,14.8277,14.8369,14.8093,14.8093,347820.0
2017-02-06 11:35:00,16.12,16.12,16.06,16.1,282652.0,14.8185,14.8185,14.7634,14.8001,282652.0
2017-02-06 11:40:00,16.09,16.1,16.06,16.06,123597.0,14.7909,14.8001,14.7634,14.7634,123597.0
2017-02-06 11:45:00,16.07,16.07,16.0,16.01,177021.0,14.7725,14.7725,14.7082,14.7174,177021.0
2017-02-06 11:50:00,16.01,16.01,15.99,15.99,114907.0,14.7174,14.7174,14.699,14.699,114907.0
2017-02-06 11:55:00,15.99,16.0,15.96,15.99,220496.0,14.699,14.7082,14.6714,14.699,220496.0
2017-02-06 12:00:00,15.98,16.02,15.96,16.01,171598.0,14.6898,14.7266,14.6714,14.7174,171598.0
2017-02-06 12:05:00,16.0,16.04,15.99,16.03,226656.0,14.7082,14.745,14.699,14.7358,226656.0
2017-02-06 12:10:00,16.03,16.07,16.03,16.07,99831.0,14.7358,14.7725,14.7358,14.7725,99831.0
2017-02-06 12:15:00,16.07,16.07,16.04,16.07,160189.0,14.7725,14.7725,14.745,14.7725,160189.0
2017-02-06 12:20:00,16.07,16.07,16.02,16.03,102866.0,14.7725,14.7725,14.7266,14.7358,102866.0
2017-02-06 12:25:00,16.02,16.04,15.99,16.04,449093.0,14.7266,14.745,14.699,14.745,449093.0
2017-02-06 12:30:00,16.04,16.05,15.97,15.98,150343.0,14.745,14.7542,14.6806,14.6898,150343.0
2017-02-06 12:35:00,15.98,15.98,15.96,15.98,108590.0,14.6898,14.6898,14.6714,14.6898,108590.0
2017-02-06 12:40:00,15.98,15.99,15.97,15.99,160984.0,14.6898,14.699,14.6806,14.699,160984.0
2017-02-06 12:45:00,15.99,15.99,15.94,15.95,121274.0,14.699,14.699,14.653,14.6622,121274.0
2017-02-06 12:50:00,15.95,15.97,15.94,15.97,112901.0,14.6622,14.6806,14.653,14.6806,112901.0
2017-02-06 12:55:00,15.97,15.98,15.89,15.9,153234.0,14.6806,14.6898,14.6071,14.6163,153234.0
2017-02-06 13:00:00,15.9,15.91,15.85,15.85,178143.0,14.6163,14.6255,14.5703,14.5703,178143.0
2017-02-06 13:05:00,15.86,15.9,15.85,15.9,158968.0,14.5795,14.6163,14.5703,14.6163,158968.0
2017-02-06 13:10:00,15.9,15.9,15.85,15.86,111389.0,14.6163,14.6163,14.5703,14.5795,111389.0
2017-02-06 13:15:00,15.85,15.87,15.85,15.87,73607.0,14.5703,14.5887,14.5703,14.5887,73607.0
2017-02-06 13:20:00,15.87,15.9,15.86,15.89,126911.0,14.5887,14.6163,14.5795,14.6071,126911.0
2017-02-06 13:25:00,15.89,15.91,15.87,15.91,106160.0,14.6071,14.6255,14.5887,14.6255,106160.0
2017-02-06 13:30:00,15.9,15.92,15.89,15.9,139849.0,14.6163,14.6347,14.6071,14.6163,139849.0
2017-02-06 13:35:00,15.9,15.92,15.89,15.91,155592.0,14.6163,14.6347,14.6071,14.6255,155592.0
2017-02-06 13:40:00,15.9,15.94,15.9,15.92,102235.0,14.6163,14.653,14.6163,14.6347,102235.0
2017-02-06 13:45:00,15.92,15.93,15.9,15.93,76394.0,14.6347,14.6438,14.6163,14.6438,76394.0
2017-02-06 13:50:00,15.93,15.96,15.92,15.95,107624.0,14.6438,14.6714,14.6347,14.6622,107624.0
2017-02-06 13:55:00,15.94,15.97,15.93,15.97,190542.0,14.653,14.6806,14.6438,14.6806,190542.0
2017-02-06 14:00:00,15.97,15.98,15.94,15.97,116741.0,14.6806,14.6898,14.653,14.6806,116741.0
2017-02-06 14:05:00,15.98,15.99,15.97,15.98,173337.0,14.6898,14.699,14.6806,14.6898,173337.0
2017-02-06 14:10:00,15.98,15.98,15.95,15.96,78190.0,14.6898,14.6898,14.6622,14.6714,78190.0
2017-02-06 14:15:00,15.96,15.97,15.93,15.96,127840.0,14.6714,14.6806,14.6438,14.6714,127840.0
2017-02-06 14:20:00,15.96,15.96,15.94,15.95,53739.0,14.6714,14.6714,14.653,14.6622,53739.0
2017-02-06 14:25:00,15.95,15.97,15.94,15.96,97269.0,14.6622,14.6806,14.653,14.6714,97269.0
2017-02-06 14:30:00,15.96,15.97,15.94,15.96,80794.0,14.6714,14.6806,14.653,14.6714,80794.0
2017-02-06 14:35:00,15.96,15.96,15.93,15.95,117845.0,14.6714,14.6714,14.6438,14.6622,117845.0
2017-02-06 14:40:00,15.95,15.95,15.91,15.94,180654.0,14.6622,14.6622,14.6255,14.653,180654.0
2017-02-06 14:45:00,15.94,15.94,15.93,15.94,51601.0,14.653,14.653,14.6438,14.653,51601.0
2017-02-06 14:50:00,15.93,15.94,15.92,15.94,82645.0,14.6438,14.653,14.6347,14.653,82645.0
2017-02-06 14:55:00,15.94,15.95,15.93,15.95,136744.0,14.653,14.6622,14.6438,14.6622,136744.0
2017-02-06 15:00:00,15.95,15.97,15.94,15.95,199940.0,14.6622,14.6806,14.653,14.6622,199940.0
2017-02-06 15:05:00,15.95,15.97,15.94,15.96,160806.0,14.6622,14.6806,14.653,14.6714,160806.0
2017-02-06 15:10:00,15.96,15.97,15.94,15.95,201258.0,14.6714,14.6806,14.653,14.6622,201258.0
2017-02-06 15:15:00,15.95,15.97,15.94,15.96,133821.0,14.6622,14.6806,14.653,14.6714,133821.0
2017-02-06 15:20:00,15.95,15.96,15.94,15.95,244703.0,14.6622,14.6714,14.653,14.6622,244703.0
2017-02-06 15:25:00,15.95,15.98,15.94,15.98,240453.0,14.6622,14.6898,14.653,14.6898,240453.0
2017-02-06 15:30:00,15.98,15.98,15.96,15.97,162145.0,14.6898,14.6898,14.6714,14.6806,162145.0
2017-02-06 15:35:00,15.97,15.97,15.94,15.96,117019.0,14.6806,14.6806,14.653,14.6714,117019.0
2017-02-06 15:40:00,15.96,15.97,15.93,15.95,263480.0,14.6714,14.6806,14.6438,14.6622,263480.0
2017-02-06 15:45:00,15.94,15.97,15.94,15.97,308884.0,14.653,14.6806,14.653,14.6806,308884.0
2017-02-06 15:50:00,15.97,16.01,15.96,15.98,745570.0,14.6806,14.7174,14.6714,14.6898,745570.0
2017-02-06 15:55:00,15.97,16.01,15.95,16.0,1124072.0,14.6806,14.7174,14.6622,14.7082,1124072.0
2017-02-07 09:30:00,16.01,16.01,15.83,15.91,950719.0,14.7174,14.7174,14.5519,14.6255,950719.0
2017-02-07 09:35:00,15.91,15.93,15.81,15.91,481449.0,14.6255,14.6438,14.5335,14.6255,481449.0
2017-02-07 09:40:00,15.92,16.08,15.92,16.07,525129.0,14.6347,14.7817,14.6347,14.7725,525129.0
2017-02-07 09:45:00,16.06,16.08,15.95,15.96,369823.0,14.7634,14.7817,14.6622,14.6714,369823.0
2017-02-07 09:50:00,15.96,15.98,15.94,15.95,320184.0,14.6714,14.6898,14.653,14.6622,320184.0
2017-02-07 09:55:00,15.95,16.0,15.94,16.0,116679.0,14.6622,14.7082,14.653,14.7082,116679.0
2017-02-07 10:00:00,15.99,16.0,15.89,15.9,278123.0,14.699,14.7082,14.6071,14.6163,278123.0
2017-02-07 10:05:00,15.9,15.95,15.89,15.92,289897.0,14.6163,14.6622,14.6071,14.6347,289897.0
2017-02-07 10:10:00,15.92,15.95,15.91,15.95,156817.0,14.6347,14.6622,14.6255,14.6622,156817.0
2017-02-07 10:15:00,15.95,15.95,15.91,15.95,167268.0,14.6622,14.6622,14.6255,14.6622,167268.0
2017-02-07 10:20:00,15.95,15.95,15.91,15.94,181822.0,14.6622,14.6622,14.6255,14.653,181822.0
2017-02-07 10:25:00,15.95,15.99,15.92,15.92,303443.0,14.6622,14.699,14.6347,14.6347,303443.0
2017-02-07 10:30:00,15.92,15.93,15.81,15.82,459401.0,14.6347,14.6438,14.5335,14.5427,459401.0
2017-02-07 10:35:00,15.82,15.9,15.82,15.88,328395.0,14.5427,14.6163,14.5427,14.5979,328395.0
2017-02-07 10:40:00,15.89,15.9,15.87,15.89,278370.0,14.6071,14.6163,14.5887,14.6071,278370.0
2017-02-07 10:45:00,15.88,15.89,15.82,15.84,512556.0,14.5979,14.6071,14.5427,14.5611,512556.0
2017-02-07 10:50:00,15.85,15.87,15.83,15.87,234076.0,14.5703,14.5887,14.5519,14.5887,234076.0
2017-02-07 10:55:00,15.87,15.89,15.84,15.89,199741.0,14.5887,14.6071,14.5611,14.6071,199741.0
2017-02-07 11:00:00,15.88,15.89,15.84,15.85,196399.0,14.5979,14.6071,14.5611,14.5703,196399.0
2017-02-07 11:05:00,15.86,15.87,15.83,15.87,185179.0,14.5795,14.5887,14.5519,14.5887,185179.0
2017-02-07 11:10:00,15.87,15.87,15.8,15.82,182457.0,14.5887,14.5887,14.5243,14.5427,182457.0
2017-02-07 11:15:00,15.82,15.82,15.76,15.79,378588.0,14.5427,14.5427,14.4876,14.5152,378588.0
2017-02-07 11:20:00,15.79,15.79,15.75,15.76,301680.0,14.5152,14.5152,14.4784,14.4876,301680.0
2017-02-07 11:25:00,15.75,15.76,15.71,15.72,460144.0,14.4784,14.4876,14.4416,14.4508,460144.0
2017-02-07 11:30:00,15.72,15.75,15.71,15.71,357159.0,14.4508,14.4784,14.4416,14.4416,357159.0
2017-02-07 11:35:00,15.72,15.73,15.66,15.69,393325.0,14.4508,14.46,14.3956,14.4232,393325.0
2017-02-07 11:40:00,15.69,15.76,15.68,15.71,249662.0,14.4232,14.4876,14.414,14.4416,249662.0
2017-02-07 11:45:00,15.71,15.74,15.69,15.71,208744.0,14.4416,14.4692,14.4232,14.4416,208744.0
2017-02-07 11:50:00,15.71,15.72,15.68,15.69,251201.0,14.4416,14.4508,14.414,14.4232,251201.0
2017-02-07 11:55:00,15.69,15.74,15.69,15.72,213546.0,14.4232,14.4692,14.4232,14.4508,213546.0
2017-02-07 12:00:00,15.72,15.73,15.71,15.73,222338.0,14.4508,14.46,14.4416,14.46,222338.0
2017-02-07 12:05:00,15.73,15.73,15.67,15.68,319795.0,14.46,14.46,14.4048,14.414,319795.0
2017-02-07 12:10:00,15.68,15.7,15.66,15.68,164548.0,14.414,14.4324,14.3956,14.414,164548.0
2017-02-07 12:15:00,15.68,15.68,15.61,15.63,283059.0,14.414,14.414,14.3497,14.3681,283059.0
2017-02-07 12:20:00,15.63,15.64,15.57,15.6,293449.0,14.3681,14.3773,14.3129,14.3405,293449.0
2017-02-07 12:25:00,15.6,15.6,15.55,15.57,356833.0,14.3405,14.3405,14.2945,14.3129,356833.0
2017-02-07 12:30:00,15.57,15.64,15.55,15.62,250324.0,14.3129,14.3773,14.2945,14.3589,250324.0
2017-02-07 12:35:00,15.62,15.62,15.59,15.59,153497.0,14.3589,14.3589,14.3313,14.3313,153497.0
2017-02-07 12:40:00,15.6,15.6,15.51,15.52,506913.0,14.3405,14.3405,14.2578,14.267,506913.0
2017-02-07 12:45:00,15.53,15.54,15.48,15.48,598493.0,14.2761,14.2853,14.2302,14.2302,598493.0
2017-02-07 12:50:00,15.48,15.5,15.45,15.45,349128.0,14.2302,14.2486,14.2026,14.2026,349128.0
2017-02-07 12:55:00,15.45,15.47,15.42,15.42,378823.0,14.2026,14.221,14.175,14.175,378823.0
2017-02-07 13:00:00,15.43,15.46,15.41,15.45,358812.0,14.1842,14.2118,14.1658,14.2026,358812.0
2017-02-07 13:05:00,15.45,15.49,15.44,15.46,181749.0,14.2026,14.2394,14.1934,14.2118,181749.0
2017-02-07 13:10:00,15.46,15.48,15.44,15.47,172014.0,14.2118,14.2302,14.1934,14.221,172014.0
2017-02-07 13:15:00,15.48,15.52,15.47,15.51,192953.0,14.2302,14.267,14.221,14.2578,192953.0
2017-02-07 13:20:00,15.51,15.51,15.47,15.51,150431.0,14.2578,14.2578,14.221,14.2578,150431.0
2017-02-07 13:25:00,15.51,15.52,15.5,15.52,192681.0,14.2578,14.267,14.2486,14.267,192681.0
2017-02-07 13:30:00,15.52,15.57,15.51,15.54,391860.0,14.267,14.3129,14.2578,14.2853,391860.0
2017-02-07 13:35:00,15.54,15.55,15.53,15.55,147033.0,14.2853,14.2945,14.2761,14.2945,147033.0
2017-02-07 13:40:00,15.54,15.57,15.52,15.55,234227.0,14.2853,14.3129,14.267,14.2945,234227.0
2017-02-07 13:45:00,15.55,15.56,15.53,15.54,161567.0,14.2945,14.3037,14.2761,14.2853,161567.0
2017-02-07 13:50:00,15.54,15.57,15.53,15.55,115080.0,14.2853,14.3129,14.2761,14.2945,115080.0
2017-02-07 13:55:00,15.56,15.6,15.55,15.57,300892.0,14.3037,14.3405,14.2945,14.3129,300892.0
2017-02-07 14:00:00,15.56,15.58,15.54,15.54,122147.0,14.3037,14.3221,14.2853,14.2853,122147.0
2017-02-07 14:05:00,15.54,15.56,15.53,15.56,107969.0,14.2853,14.3037,14.2761,14.3037,107969.0
2017-02-07 14:10:00,15.56,15.58,15.55,15.56,361978.0,14.3037,14.3221,14.2945,14.3037,361978.0
2017-02-07 14:15:00,15.56,15.56,15.52,15.53,409620.0,14.3037,14.3037,14.267,14.2761,409620.0
2017-02-07 14:20:00,15.52,15.53,15.5,15.51,145358.0,14.267,14.2761,14.2486,14.2578,145358.0
2017-02-07 14:25:00,15.51,15.52,15.46,15.51,328027.0,14.2578,14.267,14.2118,14.2578,328027.0
2017-02-07 14:30:00,15.51,15.57,15.5,15.53,273153.0,14.2578,14.3129,14.2486,14.2761,273153.0
2017-02-07 14:35:00,15.53,15.53,15.52,15.52,66547.0,14.2761,14.2761,14.267,14.267,66547.0
2017-02-07 14:40:00,15.52,15.52,15.49,15.5,142196.0,14.267,14.267,14.2394,14.2486,142196.0
2017-02-07 14:45:00,15.5,15.52,15.48,15.52,222242.0,14.2486,14.267,14.2302,14.267,222242.0
2017-02-07 14:50:00,15.52,15.53,15.47,15.48,491379.0,14.267,14.2761,14.221,14.2302,491379.0
2017-02-07 14:55:00,15.48,15.5,15.48,15.5,77958.0,14.2302,14.2486,14.2302,14.2486,77958.0
2017-02-07 15:00:00,15.5,15.52,15.49,15.51,99042.0,14.2486,14.267,14.2394,14.2578,99042.0
2017-02-07 15:05:00,15.51,15.56,15.5,15.54,365164.0,14.2578,14.3037,14.2486,14.2853,365164.0
2017-02-07 15:10:00,15.54,15.55,15.52,15.53,155028.0,14.2853,14.2945,14.267,14.2761,155028.0
2017-02-07 15:15:00,15.52,15.52,15.49,15.5,194076.0,14.267,14.267,14.2394,14.2486,194076.0
2017-02-07 15:20:00,15.5,15.56,15.5,15.56,640726.0,14.2486,14.3037,14.2486,14.3037,640726.0
2017-02-07 15:25:00,15.56,15.57,15.52,15.53,560017.0,14.3037,14.3129,14.267,14.2761,560017.0
2017-02-07 15:30:00,15.54,15.54,15.51,15.52,263511.0,14.2853,14.2853,14.2578,14.267,263511.0
2017-02-07 15:35:00,15.52,15.54,15.5,15.54,905736.0,14.267,14.2853,14.2486,14.2853,905736.0
2017-02-07 15:40:00,15.54,15.63,15.53,15.62,693467.0,14.2853,14.3681,14.2761,14.3589,693467.0
2017-02-07 15:45:00,15.62,15.62,15.52,15.54,1144230.0,14.3589,14.3589,14.267,14.2853,1144230.0
2017-02-07 15:50:00,15.54,15.54,15.46,15.5,1290191.0,14.2853,14.2853,14.2118,14.2486,1290191.0
2017-02-07 15:55:00,15.5,15.54,15.47,15.51,2176774.0,14.2486,14.2853,14.221,14.2578,2176774.0
2017-02-08 09:30:00,15.4,15.44,15.25,15.43,1621355.0,14.1566,14.1934,14.0188,14.1842,1621355.0
2017-02-08 09:35:00,15.43,15.63,15.4,15.51,996088.0,14.1842,14.3681,14.1566,14.2578,996088.0
2017-02-08 09:40:00,15.5,15.58,15.49,15.53,1150761.0,14.2486,14.3221,14.2394,14.2761,1150761.0
2017-02-08 09:45:00,15.53,15.55,15.45,15.47,789148.0,14.2761,14.2945,14.2026,14.221,789148.0
2017-02-08 09:50:00,15.47,15.48,15.28,15.29,1377193.0,14.221,14.2302,14.0463,14.0555,1377193.0
2017-02-08 09:55:00,15.29,15.33,15.23,15.33,669708.0,14.0555,14.0923,14.0004,14.0923,669708.0
2017-02-08 10:00:00,15.33,15.44,15.3,15.43,501141.0,14.0923,14.1934,14.0647,14.1842,501141.0
2017-02-08 10:05:00,15.43,15.47,15.41,15.46,339072.0,14.1842,14.221,14.1658,14.2118,339072.0
2017-02-08 10:10:00,15.45,15.54,15.43,15.54,407747.0,14.2026,14.2853,14.1842,14.2853,407747.0
2017-02-08 10:15:00,15.54,15.63,15.51,15.62,526846.0,14.2853,14.3681,14.2578,14.3589,526846.0
2017-02-08 10:20:00,15.62,15.63,15.57,15.59,407936.0,14.3589,14.3681,14.3129,14.3313,407936.0
2017-02-08 10:25:00,15.59,15.72,15.58,15.65,737509.0,14.3313,14.4508,14.3221,14.3865,737509.0
2017-02-08 10:30:00,15.66,15.66,15.57,15.64,561200.0,14.3956,14.3956,14.3129,14.3773,561200.0
2017-02-08 10:35:00,15.63,15.68,15.58,15.6,629368.0,14.3681,14.414,14.3221,14.3405,629368.0
2017-02-08 10:40:00,15.6,15.71,15.58,15.69,522629.0,14.3405,14.4416,14.3221,14.4232,522629.0
2017-02-08 10:45:00,15.68,15.77,15.68,15.73,361964.0,14.414,14.4968,14.414,14.46,361964.0
2017-02-08 10:50:00,15.73,15.75,15.7,15.73,235454.0,14.46,14.4784,14.4324,14.46,235454.0
2017-02-08 10:55:00,15.74,15.77,15.73,15.74,205598.0,14.4692,14.4968,14.46,14.4692,205598.0
2017-02-08 11:00:00,15.74,15.79,15.73,15.76,366549.0,14.4692,14.5152,14.46,14.4876,366549.0
2017-02-08 11:05:00,15.77,15.77,15.69,15.76,372201.0,14.4968,14.4968,14.4232,14.4876,372201.0
2017-02-08 11:10:00,15.76,15.78,15.7,15.7,245682.0,14.4876,14.506,14.4324,14.4324,245682.0
2017-02-08 11:15:00,15.7,15.7,15.6,15.61,272076.0,14.4324,14.4324,14.3405,14.3497,272076.0
2017-02-08 11:20:00,15.61,15.64,15.6,15.6,159580.0,14.3497,14.3773,14.3405,14.3405,159580.0
2017-02-08 11:25:00,15.6,15.62,15.54,15.54,265607.0,14.3405,14.3589,14.2853,14.2853,265607.0
2017-02-08 11:30:00,15.54,15.58,15.53,15.54,362563.0,14.2853,14.3221,14.2761,14.2853,362563.0
2017-02-08 11:35:00,15.54,15.54,15.45,15.45,413123.0,14.2853,14.2853,14.2026,14.2026,413123.0
2017-02-08 11:40:00,15.45,15.51,15.44,15.45,238113.0,14.2026,14.2578,14.1934,14.2026,238113.0
2017-02-08 11:45:00,15.45,15.47,15.42,15.42,213190.0,14.2026,14.221,14.175,14.175,213190.0
2017-02-08 11:50:00,15.42,15.46,15.41,15.44,219012.0,14.175,14.2118,14.1658,14.1934,219012.0
2017-02-08 11:55:00,15.43,15.48,15.43,15.45,120122.0,14.1842,14.2302,14.1842,14.2026,120122.0
2017-02-08 12:00:00,15.45,15.49,15.43,15.43,275766.0,14.2026,14.2394,14.1842,14.1842,275766.0
2017-02-08 12:05:00,15.44,15.45,15.4,15.45,225616.0,14.1934,14.2026,14.1566,14.2026,225616.0
2017-02-08 12:10:00,15.45,15.49,15.43,15.43,244727.0,14.2026,14.2394,14.1842,14.1842,244727.0
2017-02-08 12:15:00,15.44,15.44,15.39,15.42,261624.0,14.1934,14.1934,14.1474,14.175,261624.0
2017-02-08 12:20:00,15.41,15.47,15.4,15.46,132682.0,14.1658,14.221,14.1566,14.2118,132682.0
2017-02-08 12:25:00,15.46,15.48,15.43,15.48,184009.0,14.2118,14.2302,14.1842,14.2302,184009.0
2017-02-08 12:30:00,15.48,15.48,15.42,15.46,158171.0,14.2302,14.2302,14.175,14.2118,158171.0
2017-02-08 12:35:00,15.47,15.48,15.45,15.46,133395.0,14.221,14.2302,14.2026,14.2118,133395.0
2017-02-08 12:40:00,15.45,15.47,15.41,15.46,160129.0,14.2026,14.221,14.1658,14.2118,160129.0
2017-02-08 12:45:00,15.47,15.48,15.45,15.45,176376.0,14.221,14.2302,14.2026,14.2026,176376.0
2017-02-08 12:50:00,15.45,15.45,15.41,15.42,177427.0,14.2026,14.2026,14.1658,14.175,177427.0
2017-02-08 12:55:00,15.41,15.42,15.36,15.36,234145.0,14.1658,14.175,14.1199,14.1199,234145.0
2017-02-08 13:00:00,15.36,15.43,15.36,15.42,197319.0,14.1199,14.1842,14.1199,14.175,197319.0
2017-02-08 13:05:00,15.42,15.45,15.39,15.4,245466.0,14.175,14.2026,14.1474,14.1566,245466.0
2017-02-08 13:10:00,15.4,15.43,15.36,15.36,292226.0,14.1566,14.1842,14.1199,14.1199,292226.0
2017-02-08 13:15:00,15.37,15.37,15.32,15.35,247650.0,14.1291,14.1291,14.0831,14.1107,247650.0
2017-02-08 13:20:00,15.35,15.38,15.34,15.38,220780.0,14.1107,14.1383,14.1015,14.1383,220780.0
2017-02-08 13:25:00,15.38,15.41,15.36,15.41,159204.0,14.1383,14.1658,14.1199,14.1658,159204.0
2017-02-08 13:30:00,15.41,15.42,15.38,15.41,136002.0,14.1658,14.175,14.1383,14.1658,136002.0
2017-02-08 13:35:00,15.41,15.43,15.4,15.42,151443.0,14.1658,14.1842,14.1566,14.175,151443.0
2017-02-08 13:40:00,15.42,15.42,15.37,15.4,88996.0,14.175,14.175,14.1291,14.1566,88996.0
2017-02-08 13:45:00,15.4,15.42,15.38,15.38,126158.0,14.1566,14.175,14.1383,14.1383,126158.0
2017-02-08 13:50:00,15.38,15.41,15.38,15.41,71927.0,14.1383,14.1658,14.1383,14.1658,71927.0
2017-02-08 13:55:00,15.41,15.43,15.4,15.43,141890.0,14.1658,14.1842,14.1566,14.1842,141890.0
2017-02-08 14:00:00,15.42,15.45,15.41,15.43,156817.0,14.175,14.2026,14.1658,14.1842,156817.0
2017-02-08 14:05:00,15.43,15.46,15.42,15.43,102121.0,14.1842,14.2118,14.175,14.1842,102121.0
2017-02-08 14:10:00,15.43,15.47,15.43,15.44,110522.0,14.1842,14.221,14.1842,14.1934,110522.0
2017-02-08 14:15:00,15.45,15.48,15.44,15.47,119322.0,14.2026,14.2302,14.1934,14.221,119322.0
2017-02-08 14:20:00,15.47,15.5,15.46,15.5,193586.0,14.221,14.2486,14.2118,14.2486,193586.0
2017-02-08 14:25:00,15.5,15.52,15.48,15.49,109197.0,14.2486,14.267,14.2302,14.2394,109197.0
2017-02-08 14:30:00,15.49,15.52,15.47,15.49,151740.0,14.2394,14.267,14.221,14.2394,151740.0
2017-02-08 14:35:00,15.49,15.52,15.49,15.52,151809.0,14.2394,14.267,14.2394,14.267,151809.0
2017-02-08 14:40:00,15.51,15.52,15.48,15.49,124276.0,14.2578,14.267,14.2302,14.2394,124276.0
2017-02-08 14:45:00,15.48,15.53,15.48,15.53,126543.0,14.2302,14.2761,14.2302,14.2761,126543.0
2017-02-08 14:50:00,15.53,15.58,15.52,15.58,238198.0,14.2761,14.3221,14.267,14.3221,238198.0
2017-02-08 14:55:00,15.58,15.58,15.48,15.5,618843.0,14.3221,14.3221,14.2302,14.2486,618843.0
2017-02-08 15:00:00,15.5,15.52,15.45,15.5,357613.0,14.2486,14.267,14.2026,14.2486,357613.0
2017-02-08 15:05:00,15.5,15.52,15.49,15.51,119206.0,14.2486,14.267,14.2394,14.2578,119206.0
2017-02-08 15:10:00,15.51,15.52,15.49,15.5,156395.0,14.2578,14.267,14.2394,14.2486,156395.0
2017-02-08 15:15:00,15.5,15.52,15.47,15.52,191727.0,14.2486,14.267,14.221,14.267,191727.0
2017-02-08 15:20:00,15.52,15.52,15.49,15.5,323418.0,14.267,14.267,14.2394,14.2486,323418.0
2017-02-08 15:25:00,15.49,15.52,15.48,15.52,309699.0,14.2394,14.267,14.2302,14.267,309699.0
2017-02-08 15:30:00,15.52,15.53,15.49,15.52,467812.0,14.267,14.2761,14.2394,14.267,467812.0
2017-02-08 15:35:00,15.52,15.53,15.5,15.52,261600.0,14.267,14.2761,14.2486,14.267,261600.0
2017-02-08 15:40:00,15.52,15.52,15.51,15.52,278078.0,14.267,14.267,14.2578,14.267,278078.0
2017-02-08 15:45:00,15.52,15.54,15.5,15.54,530045.0,14.267,14.2853,14.2486,14.2853,530045.0
2017-02-08 15:50:00,15.54,15.54,15.51,15.54,432768.0,14.2853,14.2853,14.2578,14.2853,432768.0
2017-02-08 15:55:00,15.54,15.56,15.5,15.53,1921205.0,14.2853,14.3037,14.2486,14.2761,1921205.0
2017-02-09 09:30:00,15.55,15.55,15.42,15.44,727777.0,14.2945,14.2945,14.175,14.1934,727777.0
2017-02-09 09:35:00,15.44,15.45,15.36,15.4,512386.0,14.1934,14.2026,14.1199,14.1566,512386.0
2017-02-09 09:40:00,15.39,15.45,15.3,15.41,867443.0,14.1474,14.2026,14.0647,14.1658,867443.0
2017-02-09 09:45:00,15.41,15.42,15.33,15.35,729808.0,14.1658,14.175,14.0923,14.1107,729808.0
2017-02-09 09:50:00,15.35,15.35,15.25,15.28,657626.0,14.1107,14.1107,14.0188,14.0463,657626.0
2017-02-09 09:55:00,15.28,15.29,15.22,15.26,492235.0,14.0463,14.0555,13.9912,14.0279,492235.0
2017-02-09 10:00:00,15.26,15.28,15.21,15.23,781550.0,14.0279,14.0463,13.982,14.0004,781550.0
2017-02-09 10:05:00,15.24,15.25,15.16,15.24,626992.0,14.0096,14.0188,13.936,14.0096,626992.0
2017-02-09 10:10:00,15.24,15.29,15.2,15.27,265852.0,14.0096,14.0555,13.9728,14.0371,265852.0
2017-02-09 10:15:00,15.27,15.34,15.26,15.3,443353.0,14.0371,14.1015,14.0279,14.0647,443353.0
2017-02-09 10:20:00,15.29,15.32,15.27,15.29,550744.0,14.0555,14.0831,14.0371,14.0555,550744.0
2017-02-09 10:25:00,15.29,15.29,15.24,15.26,259700.0,14.0555,14.0555,14.0096,14.0279,259700.0
2017-02-09 10:30:00,15.26,15.29,15.21,15.23,265774.0,14.0279,14.0555,13.982,14.0004,265774.0
2017-02-09 10:35:00,15.23,15.28,15.22,15.23,493007.0,14.0004,14.0463,13.9912,14.0004,493007.0
2017-02-09 10:40:00,15.23,15.26,15.21,15.21,818471.0,14.0004,14.0279,13.982,13.982,818471.0
2017-02-09 10:45:00,15.22,15.25,15.15,15.17,1106124.0,13.9912,14.0188,13.9268,13.9452,1106124.0
2017-02-09 10:50:00,15.16,15.21,15.15,15.17,353269.0,13.936,13.982,13.9268,13.9452,353269.0
2017-02-09 10:55:00,15.18,15.23,15.17,15.23,274659.0,13.9544,14.0004,13.9452,14.0004,274659.0
2017-02-09 11:00:00,15.22,15.26,15.19,15.26,400787.0,13.9912,14.0279,13.9636,14.0279,400787.0
2017-02-09 11:05:00,15.26,15.32,15.23,15.3,466616.0,14.0279,14.0831,14.0004,14.0647,466616.0
2017-02-09 11:10:00,15.31,15.38,15.29,15.35,442307.0,14.0739,14.1383,14.0555,14.1107,442307.0
2017-02-09 11:15:00,15.36,15.37,15.24,15.25,1006478.0,14.1199,14.1291,14.0096,14.0188,1006478.0
2017-02-09 11:20:00,15.24,15.29,15.23,15.26,320463.0,14.0096,14.0555,14.0004,14.0279,320463.0
2017-02-09 11:25:00,15.27,15.33,15.26,15.32,217394.0,14.0371,14.0923,14.0279,14.0831,217394.0
2017-02-09 11:30:00,15.32,15.33,15.28,15.29,170588.0,14.0831,14.0923,14.0463,14.0555,170588.0
2017-02-09 11:35:00,15.29,15.33,15.27,15.32,267486.0,14.0555,14.0923,14.0371,14.0831,267486.0
2017-02-09 11:40:00,15.32,15.35,15.31,15.34,290151.0,14.0831,14.1107,14.0739,14.1015,290151.0
2017-02-09 11:45:00,15.34,15.36,15.31,15.35,273693.0,14.1015,14.1199,14.0739,14.1107,273693.0
2017-02-09 11:50:00,15.35,15.35,15.3,15.31,134659.0,14.1107,14.1107,14.0647,14.0739,134659.0
2017-02-09 11:55:00,15.32,15.35,15.29,15.32,204859.0,14.0831,14.1107,14.0555,14.0831,204859.0
2017-02-09 12:00:00,15.32,15.33,15.3,15.31,101688.0,14.0831,14.0923,14.0647,14.0739,101688.0
2017-02-09 12:05:00,15.3,15.33,15.29,15.33,189152.0,14.0647,14.0923,14.0555,14.0923,189152.0
2017-02-09 12:10:00,15.33,15.38,15.31,15.37,401828.0,14.0923,14.1383,14.0739,14.1291,401828.0
2017-02-09 12:15:00,15.36,15.37,15.35,15.36,73094.0,14.1199,14.1291,14.1107,14.1199,73094.0
2017-02-09 12:20:00,15.35,15.36,15.33,15.33,111268.0,14.1107,14.1199,14.0923,14.0923,111268.0
2017-02-09 12:25:00,15.33,15.37,15.33,15.37,249763.0,14.0923,14.1291,14.0923,14.1291,249763.0
2017-02-09 12:30:00,15.37,15.38,15.33,15.34,176419.0,14.1291,14.1383,14.0923,14.1015,176419.0
2017-02-09 12:35:00,15.34,15.36,15.33,15.36,145052.0,14.1015,14.1199,14.0923,14.1199,145052.0
2017-02-09 12:40:00,15.36,15.4,15.35,15.39,193544.0,14.1199,14.1566,14.1107,14.1474,193544.0
2017-02-09 12:45:00,15.39,15.41,15.38,15.4,240676.0,14.1474,14.1658,14.1383,14.1566,240676.0
2017-02-09 12:50:00,15.4,15.45,15.38,15.43,258803.0,14.1566,14.2026,14.1383,14.1842,258803.0
2017-02-09 12:55:00,15.43,15.44,15.4,15.41,185406.0,14.1842,14.1934,14.1566,14.1658,185406.0
2017-02-09 13:00:00,15.42,15.42,15.4,15.41,113528.0,14.175,14.175,14.1566,14.1658,113528.0
2017-02-09 13:05:00,15.41,15.42,15.39,15.42,159128.0,14.1658,14.175,14.1474,14.175,159128.0
2017-02-09 13:10:00,15.42,15.45,15.4,15.45,176456.0,14.175,14.2026,14.1566,14.2026,176456.0
2017-02-09 13:15:00,15.45,15.47,15.44,15.46,216106.0,14.2026,14.221,14.1934,14.2118,216106.0
2017-02-09 13:20:00,15.46,15.48,15.45,15.46,222904.0,14.2118,14.2302,14.2026,14.2118,222904.0
2017-02-09 13:25:00,15.46,15.47,15.46,15.47,33805.0,14.2118,14.221,14.2118,14.221,33805.0
2017-02-09 13:30:00,15.46,15.47,15.43,15.44,176452.0,14.2118,14.221,14.1842,14.1934,176452.0
2017-02-09 13:35:00,15.43,15.45,15.42,15.43,193828.0,14.1842,14.2026,14.175,14.1842,193828.0
2017-02-09 13:40:00,15.42,15.43,15.41,15.43,110121.0,14.175,14.1842,14.1658,14.1842,110121.0
2017-02-09 13:45:00,15.42,15.43,15.41,15.43,140523.0,14.175,14.1842,14.1658,14.1842,140523.0
2017-02-09 13:50:00,15.43,15.45,15.4,15.41,271707.0,14.1842,14.2026,14.1566,14.1658,271707.0
2017-02-09 13:55:00,15.41,15.42,15.4,15.42,140196.0,14.1658,14.175,14.1566,14.175,140196.0
2017-02-09 14:00:00,15.42,15.44,15.41,15.42,95408.0,14.175,14.1934,14.1658,14.175,95408.0
2017-02-09 14:05:00,15.43,15.44,15.42,15.44,115696.0,14.1842,14.1934,14.175,14.1934,115696.0
2017-02-09 14:10:00,15.44,15.44,15.41,15.44,113123.0,14.1934,14.1934,14.1658,14.1934,113123.0
2017-02-09 14:15:00,15.43,15.44,15.41,15.43,90844.0,14.1842,14.1934,14.1658,14.1842,90844.0
2017-02-09 14:20:00,15.43,15.43,15.41,15.41,128316.0,14.1842,14.1842,14.1658,14.1658,128316.0
2017-02-09 14:25:00,15.41,15.42,15.4,15.42,137909.0,14.1658,14.175,14.1566,14.175,137909.0
2017-02-09 14:30:00,15.42,15.43,15.41,15.42,95137.0,14.175,14.1842,14.1658,14.175,95137.0
2017-02-09 14:35:00,15.42,15.44,15.41,15.44,176804.0,14.175,14.1934,14.1658,14.1934,176804.0
2017-02-09 14:40:00,15.43,15.44,15.41,15.43,232397.0,14.1842,14.1934,14.1658,14.1842,232397.0
2017-02-09 14:45:00,15.43,15.44,15.41,15.44,166547.0,14.1842,14.1934,14.1658,14.1934,166547.0
2017-02-09 14:50:00,15.44,15.44,15.42,15.43,90420.0,14.1934,14.1934,14.175,14.1842,90420.0
2017-02-09 14:55:00,15.43,15.43,15.4,15.41,199526.0,14.1842,14.1842,14.1566,14.1658,199526.0
2017-02-09 15:00:00,15.41,15.41,15.35,15.36,224626.0,14.1658,14.1658,14.1107,14.1199,224626.0
2017-02-09 15:05:00,15.37,15.38,15.36,15.37,298197.0,14.1291,14.1383,14.1199,14.1291,298197.0
2017-02-09 15:10:00,15.37,15.38,15.35,15.35,185330.0,14.1291,14.1383,14.1107,14.1107,185330.0
2017-02-09 15:15:00,15.36,15.38,15.35,15.36,174981.0,14.1199,14.1383,14.1107,14.1199,174981.0
2017-02-09 15:20:00,15.37,15.38,15.36,15.38,208832.0,14.1291,14.1383,14.1199,14.1383,208832.0
2017-02-09 15:25:00,15.38,15.4,15.36,15.39,377965.0,14.1383,14.1566,14.1199,14.1474,377965.0
2017-02-09 15:30:00,15.39,15.4,15.37,15.38,241715.0,14.1474,14.1566,14.1291,14.1383,241715.0
2017-02-09 15:35:00,15.38,15.42,15.37,15.4,362687.0,14.1383,14.175,14.1291,14.1566,362687.0
2017-02-09 15:40:00,15.41,15.43,15.39,15.43,309153.0,14.1658,14.1842,14.1474,14.1842,309153.0
2017-02-09 15:45:00,15.43,15.44,15.42,15.42,282696.0,14.1842,14.1934,14.175,14.175,282696.0
2017-02-09 15:50:00,15.43,15.43,15.41,15.43,427671.0,14.1842,14.1842,14.1658,14.1842,427671.0
2017-02-09 15:55:00,15.43,15.43,15.38,15.38,1033790.0,14.1842,14.1842,14.1383,14.1383,1033790.0
2017-02-10 09:30:00,16.41,16.55,16.33,16.54,3007797.0,15.0851,15.2138,15.0116,15.2046,3007797.0
2017-02-10 09:35:00,16.54,16.56,16.3,16.3,1980889.0,15.2046,15.223,14.984,14.984,1980889.0
2017-02-10 09:40:00,16.3,16.33,16.21,16.28,1563367.0,14.984,15.0116,14.9012,14.9656,1563367.0
2017-02-10 09:45:00,16.29,16.29,16.2,16.25,1212148.0,14.9748,14.9748,14.892,14.938,1212148.0
2017-02-10 09:50:00,16.25,16.34,16.2,16.32,1020774.0,14.938,15.0207,14.892,15.0024,1020774.0
2017-02-10 09:55:00,16.32,16.32,16.22,16.24,598357.0,15.0024,15.0024,14.9104,14.9288,598357.0
2017-02-10 10:00:00,16.24,16.25,16.04,16.04,1089883.0,14.9288,14.938,14.745,14.745,1089883.0
2017-02-10 10:05:00,16.04,16.17,16.03,16.08,838355.0,14.745,14.8645,14.7358,14.7817,838355.0
2017-02-10 10:10:00,16.08,16.16,16.06,16.16,676759.0,14.7817,14.8553,14.7634,14.8553,676759.0
2017-02-10 10:15:00,16.16,16.2,16.13,16.16,756361.0,14.8553,14.892,14.8277,14.8553,756361.0
2017-02-10 10:20:00,16.17,16.26,16.16,16.21,983804.0,14.8645,14.9472,14.8553,14.9012,983804.0
2017-02-10 10:25:00,16.22,16.29,16.2,16.27,497133.0,14.9104,14.9748,14.892,14.9564,497133.0
2017-02-10 10:30:00,16.27,16.36,16.27,16.34,820044.0,14.9564,15.0391,14.9564,15.0207,820044.0
2017-02-10 10:35:00,16.34,16.37,16.3,16.33,575927.0,15.0207,15.0483,14.984,15.0116,575927.0
2017-02-10 10:40:00,16.34,16.34,16.2,16.23,910801.0,15.0207,15.0207,14.892,14.9196,910801.0
2017-02-10 10:45:00,16.23,16.23,16.1,16.11,1239104.0,14.9196,14.9196,14.8001,14.8093,1239104.0
2017-02-10 10:50:00,16.1,16.11,15.91,16.11,2192176.0,14.8001,14.8093,14.6255,14.8093,2192176.0
2017-02-10 10:55:00,16.11,16.14,15.93,15.95,944183.0,14.8093,14.8369,14.6438,14.6622,944183.0
2017-02-10 11:00:00,15.96,16.01,15.95,16.0,650316.0,14.6714,14.7174,14.6622,14.7082,650316.0
2017-02-10 11:05:00,16.0,16.01,15.85,15.97,1685770.0,14.7082,14.7174,14.5703,14.6806,1685770.0
2017-02-10 11:10:00,15.96,15.99,15.91,15.91,390287.0,14.6714,14.699,14.6255,14.6255,390287.0
2017-02-10 11:15:00,15.92,15.97,15.91,15.96,326371.0,14.6347,14.6806,14.6255,14.6714,326371.0
2017-02-10 11:20:00,15.96,16.03,15.95,15.99,509291.0,14.6714,14.7358,14.6622,14.699,509291.0
2017-02-10 11:25:00,15.99,16.03,15.96,15.99,384791.0,14.699,14.7358,14.6714,14.699,384791.0
2017-02-10 11:30:00,16.0,16.08,15.99,16.07,512381.0,14.7082,14.7817,14.699,14.7725,512381.0
2017-02-10 11:35:00,16.07,16.08,15.99,15.99,387635.0,14.7725,14.7817,14.699,14.699,387635.0
2017-02-10 11:40:00,16.0,16.04,15.99,16.01,453675.0,14.7082,14.745,14.699,14.7174,453675.0
2017-02-10 11:45:00,16.02,16.06,16.01,16.05,317540.0,14.7266,14.7634,14.7174,14.7542,317540.0
2017-02-10 11:50:00,16.06,16.07,16.03,16.04,152279.0,14.7634,14.7725,14.7358,14.745,152279.0
2017-02-10 11:55:00,16.04,16.05,16.0,16.05,333232.0,14.745,14.7542,14.7082,14.7542,333232.0
2017-02-10 12:00:00,16.04,16.05,16.02,16.03,211026.0,14.745,14.7542,14.7266,14.7358,211026.0
2017-02-10 12:05:00,16.04,16.04,16.0,16.02,202837.0,14.745,14.745,14.7082,14.7266,202837.0
2017-02-10 12:10:00,16.02,16.04,15.99,16.01,250672.0,14.7266,14.745,14.699,14.7174,250672.0
2017-02-10 12:15:00,16.0,16.05,16.0,16.02,283433.0,14.7082,14.7542,14.7082,14.7266,283433.0
2017-02-10 12:20:00,16.03,16.03,16.0,16.01,121040.0,14.7358,14.7358,14.7082,14.7174,121040.0
2017-02-10 12:25:00,16.0,16.02,15.98,15.98,260394.0,14.7082,14.7266,14.6898,14.6898,260394.0
2017-02-10 12:30:00,15.99,16.01,15.98,16.0,289472.0,14.699,14.7174,14.6898,14.7082,289472.0
2017-02-10 12:35:00,16.0,16.02,15.99,16.0,192686.0,14.7082,14.7266,14.699,14.7082,192686.0
2017-02-10 12:40:00,16.0,16.06,15.99,16.03,200972.0,14.7082,14.7634,14.699,14.7358,200972.0
2017-02-10 12:45:00,16.03,16.03,16.01,16.02,215440.0,14.7358,14.7358,14.7174,14.7266,215440.0
2017-02-10 12:50:00,16.02,16.05,16.01,16.02,133270.0,14.7266,14.7542,14.7174,14.7266,133270.0
2017-02-10 12:55:00,16.02,16.02,15.99,16.0,188513.0,14.7266,14.7266,14.699,14.7082,188513.0
2017-02-10 13:00:00,16.0,16.0,15.97,15.97,227197.0,14.7082,14.7082,14.6806,14.6806,227197.0
2017-02-10 13:05:00,15.98,16.01,15.96,15.98,229738.0,14.6898,14.7174,14.6714,14.6898,229738.0
2017-02-10 13:10:00,15.99,15.99,15.97,15.98,88537.0,14.699,14.699,14.6806,14.6898,88537.0
2017-02-10 13:15:00,15.98,16.01,15.97,16.01,192361.0,14.6898,14.7174,14.6806,14.7174,192361.0
2017-02-10 13:20:00,16.0,16.01,15.98,16.0,169316.0,14.7082,14.7174,14.6898,14.7082,169316.0
2017-02-10 13:25:00,16.0,16.0,15.96,15.97,239456.0,14.7082,14.7082,14.6714,14.6806,239456.0
2017-02-10 13:30:00,15.97,15.97,15.93,15.96,106243.0,14.6806,14.6806,14.6438,14.6714,106243.0
2017-02-10 13:35:00,15.96,15.98,15.95,15.97,127239.0,14.6714,14.6898,14.6622,14.6806,127239.0
2017-02-10 13:40:00,15.97,15.98,15.96,15.97,143331.0,14.6806,14.6898,14.6714,14.6806,143331.0
2017-02-10 13:45:00,15.96,16.0,15.96,16.0,158656.0,14.6714,14.7082,14.6714,14.7082,158656.0
2017-02-10 13:50:00,16.0,16.0,15.94,15.95,277204.0,14.7082,14.7082,14.653,14.6622,277204.0
2017-02-10 13:55:00,15.95,15.96,15.93,15.94,249161.0,14.6622,14.6714,14.6438,14.653,249161.0
2017-02-10 14:00:00,15.93,15.96,15.92,15.95,153344.0,14.6438,14.6714,14.6347,14.6622,153344.0
2017-02-10 14:05:00,15.95,15.95,15.93,15.94,118006.0,14.6622,14.6622,14.6438,14.653,118006.0
2017-02-10 14:10:00,15.93,15.94,15.84,15.85,391773.0,14.6438,14.653,14.5611,14.5703,391773.0
2017-02-10 14:15:00,15.84,15.86,15.82,15.82,348376.0,14.5611,14.5795,14.5427,14.5427,348376.0
2017-02-10 14:20:00,15.82,15.84,15.81,15.83,260543.0,14.5427,14.5611,14.5335,14.5519,260543.0
2017-02-10 14:25:00,15.83,15.83,15.8,15.8,223217.0,14.5519,14.5519,14.5243,14.5243,223217.0
2017-02-10 14:30:00,15.8,15.8,15.74,15.79,546589.0,14.5243,14.5243,14.4692,14.5152,546589.0
2017-02-10 14:35:00,15.78,15.8,15.76,15.78,173709.0,14.506,14.5243,14.4876,14.506,173709.0
2017-02-10 14:40:00,15.79,15.82,15.78,15.82,140639.0,14.5152,14.5427,14.506,14.5427,140639.0
2017-02-10 14:45:00,15.82,15.83,15.8,15.8,112486.0,14.5427,14.5519,14.5243,14.5243,112486.0
2017-02-10 14:50:00,15.8,15.81,15.78,15.8,237092.0,14.5243,14.5335,14.506,14.5243,237092.0
2017-02-10 14:55:00,15.79,15.8,15.74,15.77,305400.0,14.5152,14.5243,14.4692,14.4968,305400.0
2017-02-10 15:00:00,15.78,15.79,15.76,15.77,178084.0,14.506,14.5152,14.4876,14.4968,178084.0
2017-02-10 15:05:00,15.78,15.84,15.77,15.81,392303.0,14.506,14.5611,14.4968,14.5335,392303.0
2017-02-10 15:10:00,15.81,15.85,15.79,15.79,291862.0,14.5335,14.5703,14.5152,14.5152,291862.0
2017-02-10 15:15:00,15.79,15.8,15.77,15.79,195406.0,14.5152,14.5243,14.4968,14.5152,195406.0
2017-02-10 15:20:00,15.79,15.81,15.78,15.81,222957.0,14.5152,14.5335,14.506,14.5335,222957.0
2017-02-10 15:25:00,15.81,15.81,15.76,15.81,367500.0,14.5335,14.5335,14.4876,14.5335,367500.0
2017-02-10 15:30:00,15.81,15.83,15.8,15.81,252082.0,14.5335,14.5519,14.5243,14.5335,252082.0
2017-02-10 15:35:00,15.81,15.85,15.8,15.84,453965.0,14.5335,14.5703,14.5243,14.5611,453965.0
2017-02-10 15:40:00,15.84,15.87,15.83,15.85,493825.0,14.5611,14.5887,14.5519,14.5703,493825.0
2017-02-10 15:45:00,15.85,15.85,15.81,15.81,339224.0,14.5703,14.5703,14.5335,14.5335,339224.0
2017-02-10 15:50:00,15.81,15.82,15.79,15.79,764357.0,14.5335,14.5427,14.5152,14.5152,764357.0
2017-02-10 15:55:00,15.79,15.84,15.79,15.8,1734108.0,14.5152,14.5611,14.5152,14.5243,1734108.0
2017-02-13 09:30:00,16.02,16.12,15.93,16.12,1805592.0,14.7266,14.8185,14.6438,14.8185,1805592.0
2017-02-13 09:35:00,16.12,16.12,16.02,16.11,948271.0,14.8185,14.8185,14.7266,14.8093,948271.0
2017-02-13 09:40:00,16.11,16.15,16.07,16.12,1105602.0,14.8093,14.8461,14.7725,14.8185,1105602.0
2017-02-13 09:45:00,16.12,16.15,16.11,16.11,607548.0,14.8185,14.8461,14.8093,14.8093,607548.0
2017-02-13 09:50:00,16.11,16.11,16.02,16.03,513766.0,14.8093,14.8093,14.7266,14.7358,513766.0
2017-02-13 09:55:00,16.03,16.07,16.0,16.02,402586.0,14.7358,14.7725,14.7082,14.7266,402586.0
2017-02-13 10:00:00,16.02,16.03,15.96,16.01,390799.0,14.7266,14.7358,14.6714,14.7174,390799.0
2017-02-13 10:05:00,16.02,16.08,16.01,16.04,259745.0,14.7266,14.7817,14.7174,14.745,259745.0
2017-02-13 10:10:00,16.04,16.04,15.96,15.99,383408.0,14.745,14.745,14.6714,14.699,383408.0
2017-02-13 10:15:00,15.99,16.04,15.99,16.03,153660.0,14.699,14.745,14.699,14.7358,153660.0
2017-02-13 10:20:00,16.03,16.08,16.02,16.07,340070.0,14.7358,14.7817,14.7266,14.7725,340070.0
2017-02-13 10:25:00,16.07,16.09,16.05,16.07,214711.0,14.7725,14.7909,14.7542,14.7725,214711.0
2017-02-13 10:30:00,16.07,16.08,16.04,16.07,157732.0,14.7725,14.7817,14.745,14.7725,157732.0
2017-02-13 10:35:00,16.07,16.07,16.03,16.03,162843.0,14.7725,14.7725,14.7358,14.7358,162843.0
2017-02-13 10:40:00,16.03,16.04,15.99,15.99,289160.0,14.7358,14.745,14.699,14.699,289160.0
2017-02-13 10:45:00,16.0,16.02,15.98,16.01,227454.0,14.7082,14.7266,14.6898,14.7174,227454.0
2017-02-13 10:50:00,16.01,16.05,16.0,16.04,189061.0,14.7174,14.7542,14.7082,14.745,189061.0
2017-02-13 10:55:00,16.04,16.07,16.02,16.06,158352.0,14.745,14.7725,14.7266,14.7634,158352.0
2017-02-13 11:00:00,16.07,16.09,16.04,16.05,282410.0,14.7725,14.7909,14.745,14.7542,282410.0
2017-02-13 11:05:00,16.05,16.1,16.04,16.07,473818.0,14.7542,14.8001,14.745,14.7725,473818.0
2017-02-13 11:10:00,16.08,16.09,16.05,16.06,298460.0,14.7817,14.7909,14.7542,14.7634,298460.0
2017-02-13 11:15:00,16.07,16.19,16.05,16.07,1493594.0,14.7725,14.8829,14.7542,14.7725,1493594.0
2017-02-13 11:20:00,16.07,16.12,16.05,16.12,207690.0,14.7725,14.8185,14.7542,14.8185,207690.0
2017-02-13 11:25:00,16.12,16.15,16.09,16.14,196231.0,14.8185,14.8461,14.7909,14.8369,196231.0
2017-02-13 11:30:00,16.14,16.14,16.05,16.07,580297.0,14.8369,14.8369,14.7542,14.7725,580297.0
2017-02-13 11:35:00,16.07,16.09,16.03,16.03,395079.0,14.7725,14.7909,14.7358,14.7358,395079.0
2017-02-13 11:40:00,16.03,16.05,15.98,15.99,814485.0,14.7358,14.7542,14.6898,14.699,814485.0
2017-02-13 11:45:00,15.99,16.04,15.97,16.03,329729.0,14.699,14.745,14.6806,14.7358,329729.0
2017-02-13 11:50:00,16.02,16.08,16.02,16.05,239588.0,14.7266,14.7817,14.7266,14.7542,239588.0
2017-02-13 11:55:00,16.05,16.06,16.03,16.06,217393.0,14.7542,14.7634,14.7358,14.7634,217393.0
2017-02-13 12:00:00,16.06,16.07,16.03,16.04,169450.0,14.7634,14.7725,14.7358,14.745,169450.0
2017-02-13 12:05:00,16.05,16.05,15.99,16.04,376428.0,14.7542,14.7542,14.699,14.745,376428.0
2017-02-13 12:10:00,16.03,16.05,16.03,16.04,118815.0,14.7358,14.7542,14.7358,14.745,118815.0
2017-02-13 12:15:00,16.04,16.04,15.99,15.99,131662.0,14.745,14.745,14.699,14.699,131662.0
2017-02-13 12:20:00,15.99,16.02,15.98,15.99,139897.0,14.699,14.7266,14.6898,14.699,139897.0
2017-02-13 12:25:00,15.99,16.02,15.99,16.02,69459.0,14.699,14.7266,14.699,14.7266,69459.0
2017-02-13 12:30:00,16.01,16.02,15.98,15.99,257618.0,14.7174,14.7266,14.6898,14.699,257618.0
2017-02-13 12:35:00,15.99,16.01,15.98,16.0,69505.0,14.699,14.7174,14.6898,14.7082,69505.0
2017-02-13 12:40:00,16.0,16.01,15.97,16.01,150254.0,14.7082,14.7174,14.6806,14.7174,150254.0
2017-02-13 12:45:00,16.0,16.04,15.99,16.02,144391.0,14.7082,14.745,14.699,14.7266,144391.0
2017-02-13 12:50:00,16.01,16.04,16.0,16.01,156959.0,14.7174,14.745,14.7082,14.7174,156959.0
2017-02-13 12:55:00,16.01,16.02,16.01,16.02,69217.0,14.7174,14.7266,14.7174,14.7266,69217.0
2017-02-13 13:00:00,16.02,16.02,16.01,16.02,83655.0,14.7266,14.7266,14.7174,14.7266,83655.0
2017-02-13 13:05:00,16.02,16.02,15.97,15.97,377902.0,14.7266,14.7266,14.6806,14.6806,377902.0
2017-02-13 13:10:00,15.97,16.02,15.95,16.0,211133.0,14.6806,14.7266,14.6622,14.7082,211133.0
2017-02-13 13:15:00,16.0,16.04,16.0,16.02,111685.0,14.7082,14.745,14.7082,14.7266,111685.0
2017-02-13 13:20:00,16.02,16.03,16.0,16.01,110872.0,14.7266,14.7358,14.7082,14.7174,110872.0
2017-02-13 13:25:00,16.0,16.05,16.0,16.04,110379.0,14.7082,14.7542,14.7082,14.745,110379.0
2017-02-13 13:30:00,16.04,16.05,16.01,16.03,82541.0,14.745,14.7542,14.7174,14.7358,82541.0
2017-02-13 13:35:00,16.04,16.05,16.01,16.05,223666.0,14.745,14.7542,14.7174,14.7542,223666.0
2017-02-13 13:40:00,16.05,16.05,16.0,16.0,143872.0,14.7542,14.7542,14.7082,14.7082,143872.0
2017-02-13 13:45:00,16.0,16.01,15.98,16.0,143295.0,14.7082,14.7174,14.6898,14.7082,143295.0
2017-02-13 13:50:00,16.0,16.02,15.98,16.02,105264.0,14.7082,14.7266,14.6898,14.7266,105264.0
2017-02-13 13:55:00,16.02,16.02,15.99,16.0,116198.0,14.7266,14.7266,14.699,14.7082,116198.0
2017-02-13 14:00:00,15.99,16.02,15.99,16.02,101338.0,14.699,14.7266,14.699,14.7266,101338.0
2017-02-13 14:05:00,16.02,16.03,16.01,16.02,101923.0,14.7266,14.7358,14.7174,14.7266,101923.0
2017-02-13 14:10:00,16.02,16.03,16.01,16.03,90768.0,14.7266,14.7358,14.7174,14.7358,90768.0
2017-02-13 14:15:00,16.03,16.04,15.98,16.0,195701.0,14.7358,14.745,14.6898,14.7082,195701.0
2017-02-13 14:20:00,16.0,16.01,15.97,15.99,143500.0,14.7082,14.7174,14.6806,14.699,143500.0
2017-02-13 14:25:00,15.99,16.0,15.97,15.97,87034.0,14.699,14.7082,14.6806,14.6806,87034.0
2017-02-13 14:30:00,15.97,15.98,15.96,15.97,97813.0,14.6806,14.6898,14.6714,14.6806,97813.0
2017-02-13 14:35:00,15.97,15.97,15.95,15.97,168398.0,14.6806,14.6806,14.6622,14.6806,168398.0
2017-02-13 14:40:00,15.96,16.0,15.96,16.0,169541.0,14.6714,14.7082,14.6714,14.7082,169541.0
2017-02-13 14:45:00,16.0,16.01,15.98,16.01,253445.0,14.7082,14.7174,14.6898,14.7174,253445.0
2017-02-13 14:50:00,16.01,16.02,16.0,16.0,95679.0,14.7174,14.7266,14.7082,14.7082,95679.0
2017-02-13 14:55:00,16.0,16.01,15.99,16.0,158243.0,14.7082,14.7174,14.699,14.7082,158243.0
2017-02-13 15:00:00,16.0,16.01,15.99,16.0,133379.0,14.7082,14.7174,14.699,14.7082,133379.0
2017-02-13 15:05:00,15.99,16.0,15.98,15.99,123820.0,14.699,14.7082,14.6898,14.699,123820.0
2017-02-13 15:10:00,15.99,16.02,15.98,16.0,240198.0,14.699,14.7266,14.6898,14.7082,240198.0
2017-02-13 15:15:00,16.0,16.02,16.0,16.02,84984.0,14.7082,14.7266,14.7082,14.7266,84984.0
2017-02-13 15:20:00,16.02,16.03,16.0,16.02,206697.0,14.7266,14.7358,14.7082,14.7266,206697.0
2017-02-13 15:25:00,16.02,16.03,16.0,16.0,232055.0,14.7266,14.7358,14.7082,14.7082,232055.0
2017-02-13 15:30:00,16.0,16.01,15.97,15.97,355457.0,14.7082,14.7174,14.6806,14.6806,355457.0
2017-02-13 15:35:00,15.98,15.98,15.96,15.98,277523.0,14.6898,14.6898,14.6714,14.6898,277523.0
2017-02-13 15:40:00,15.98,16.0,15.97,15.98,266667.0,14.6898,14.7082,14.6806,14.6898,266667.0
2017-02-13 15:45:00,15.98,16.0,15.98,16.0,261789.0,14.6898,14.7082,14.6898,14.7082,261789.0
2017-02-13 15:50:00,16.0,16.0,15.97,15.99,603539.0,14.7082,14.7082,14.6806,14.699,603539.0
2017-02-13 15:55:00,15.99,15.99,15.95,15.95,1212171.0,14.699,14.699,14.6622,14.6622,1212171.0
2017-02-14 09:30:00,15.8,15.88,15.75,15.76,1297703.0,14.5243,14.5979,14.4784,14.4876,1297703.0
2017-02-14 09:35:00,15.76,15.86,15.71,15.8,636157.0,14.4876,14.5795,14.4416,14.5243,636157.0
2017-02-14 09:40:00,15.8,15.83,15.72,15.72,446740.0,14.5243,14.5519,14.4508,14.4508,446740.0
2017-02-14 09:45:00,15.72,15.75,15.65,15.66,675427.0,14.4508,14.4784,14.3865,14.3956,675427.0
2017-02-14 09:50:00,15.66,15.69,15.61,15.63,756496.0,14.3956,14.4232,14.3497,14.3681,756496.0
2017-02-14 09:55:00,15.63,15.66,15.61,15.65,357742.0,14.3681,14.3956,14.3497,14.3865,357742.0
2017-02-14 10:00:00,15.66,15.66,15.61,15.64,640870.0,14.3956,14.3956,14.3497,14.3773,640870.0
2017-02-14 10:05:00,15.63,15.65,15.56,15.56,807432.0,14.3681,14.3865,14.3037,14.3037,807432.0
2017-02-14 10:10:00,15.57,15.78,15.56,15.77,820715.0,14.3129,14.506,14.3037,14.4968,820715.0
2017-02-14 10:15:00,15.78,15.8,15.71,15.73,952886.0,14.506,14.5243,14.4416,14.46,952886.0
2017-02-14 10:20:00,15.72,15.75,15.67,15.67,654373.0,14.4508,14.4784,14.4048,14.4048,654373.0
2017-02-14 10:25:00,15.68,15.7,15.66,15.67,507095.0,14.414,14.4324,14.3956,14.4048,507095.0
2017-02-14 10:30:00,15.67,15.67,15.62,15.65,371366.0,14.4048,14.4048,14.3589,14.3865,371366.0
2017-02-14 10:35:00,15.65,15.65,15.59,15.65,338712.0,14.3865,14.3865,14.3313,14.3865,338712.0
2017-02-14 10:40:00,15.65,15.69,15.64,15.69,360925.0,14.3865,14.4232,14.3773,14.4232,360925.0
2017-02-14 10:45:00,15.69,15.7,15.63,15.64,352940.0,14.4232,14.4324,14.3681,14.3773,352940.0
2017-02-14 10:50:00,15.63,15.64,15.56,15.63,508663.0,14.3681,14.3773,14.3037,14.3681,508663.0
2017-02-14 10:55:00,15.62,15.7,15.62,15.7,215841.0,14.3589,14.4324,14.3589,14.4324,215841.0
2017-02-14 11:00:00,15.7,15.75,15.7,15.75,407224.0,14.4324,14.4784,14.4324,14.4784,407224.0
2017-02-14 11:05:00,15.75,15.75,15.66,15.7,445994.0,14.4784,14.4784,14.3956,14.4324,445994.0
2017-02-14 11:10:00,15.7,15.78,15.69,15.78,140577.0,14.4324,14.506,14.4232,14.506,140577.0
2017-02-14 11:15:00,15.78,15.79,15.74,15.77,226822.0,14.506,14.5152,14.4692,14.4968,226822.0
2017-02-14 11:20:00,15.77,15.79,15.75,15.76,187185.0,14.4968,14.5152,14.4784,14.4876,187185.0
2017-02-14 11:25:00,15.76,15.83,15.73,15.83,268391.0,14.4876,14.5519,14.46,14.5519,268391.0
2017-02-14 11:30:00,15.83,15.85,15.81,15.85,241427.0,14.5519,14.5703,14.5335,14.5703,241427.0
2017-02-14 11:35:00,15.85,15.85,15.79,15.83,108288.0,14.5703,14.5703,14.5152,14.5519,108288.0
2017-02-14 11:40:00,15.83,15.84,15.8,15.82,142606.0,14.5519,14.5611,14.5243,14.5427,142606.0
2017-02-14 11:45:00,15.82,15.82,15.77,15.78,130583.0,14.5427,14.5427,14.4968,14.506,130583.0
2017-02-14 11:50:00,15.78,15.81,15.77,15.81,100724.0,14.506,14.5335,14.4968,14.5335,100724.0
2017-02-14 11:55:00,15.8,15.84,15.8,15.83,106481.0,14.5243,14.5611,14.5243,14.5519,106481.0
2017-02-14 12:00:00,15.83,15.84,15.8,15.82,101028.0,14.5519,14.5611,14.5243,14.5427,101028.0
2017-02-14 12:05:00,15.82,15.83,15.8,15.83,58647.0,14.5427,14.5519,14.5243,14.5519,58647.0
2017-02-14 12:10:00,15.83,15.84,15.82,15.84,139655.0,14.5519,14.5611,14.5427,14.5611,139655.0
2017-02-14 12:15:00,15.84,15.85,15.83,15.85,69242.0,14.5611,14.5703,14.5519,14.5703,69242.0
2017-02-14 12:20:00,15.85,15.85,15.78,15.79,238499.0,14.5703,14.5703,14.506,14.5152,238499.0
2017-02-14 12:25:00,15.79,15.79,15.76,15.79,89885.0,14.5152,14.5152,14.4876,14.5152,89885.0
2017-02-14 12:30:00,15.79,15.83,15.78,15.82,103861.0,14.5152,14.5519,14.506,14.5427,103861.0
2017-02-14 12:35:00,15.83,15.83,15.77,15.79,82124.0,14.5519,14.5519,14.4968,14.5152,82124.0
2017-02-14 12:40:00,15.79,15.83,15.78,15.82,106275.0,14.5152,14.5519,14.506,14.5427,106275.0
2017-02-14 12:45:00,15.82,15.83,15.81,15.83,64386.0,14.5427,14.5519,14.5335,14.5519,64386.0
2017-02-14 12:50:00,15.83,15.85,15.81,15.84,150809.0,14.5519,14.5703,14.5335,14.5611,150809.0
2017-02-14 12:55:00,15.84,15.88,15.83,15.84,159183.0,14.5611,14.5979,14.5519,14.5611,159183.0
2017-02-14 13:00:00,15.84,15.86,15.84,15.86,60508.0,14.5611,14.5795,14.5611,14.5795,60508.0
2017-02-14 13:05:00,15.86,15.9,15.85,15.89,124180.0,14.5795,14.6163,14.5703,14.6071,124180.0
2017-02-14 13:10:00,15.89,15.92,15.88,15.91,278955.0,14.6071,14.6347,14.5979,14.6255,278955.0
2017-02-14 13:15:00,15.91,15.91,15.88,15.91,128544.0,14.6255,14.6255,14.5979,14.6255,128544.0
2017-02-14 13:20:00,15.91,15.94,15.9,15.91,412330.0,14.6255,14.653,14.6163,14.6255,412330.0
2017-02-14 13:25:00,15.91,15.95,15.9,15.95,94886.0,14.6255,14.6622,14.6163,14.6622,94886.0
2017-02-14 13:30:00,15.95,15.99,15.94,15.96,237800.0,14.6622,14.699,14.653,14.6714,237800.0
2017-02-14 13:35:00,15.95,15.97,15.93,15.97,153924.0,14.6622,14.6806,14.6438,14.6806,153924.0
2017-02-14 13:40:00,15.97,15.98,15.95,15.96,126651.0,14.6806,14.6898,14.6622,14.6714,126651.0
2017-02-14 13:45:00,15.96,15.96,15.93,15.94,115791.0,14.6714,14.6714,14.6438,14.653,115791.0
2017-02-14 13:50:00,15.94,15.96,15.91,15.92,149420.0,14.653,14.6714,14.6255,14.6347,149420.0
2017-02-14 13:55:00,15.93,15.94,15.91,15.91,116299.0,14.6438,14.653,14.6255,14.6255,116299.0
2017-02-14 14:00:00,15.91,15.92,15.91,15.92,50171.0,14.6255,14.6347,14.6255,14.6347,50171.0
2017-02-14 14:05:00,15.92,15.93,15.88,15.92,168256.0,14.6347,14.6438,14.5979,14.6347,168256.0
2017-02-14 14:10:00,15.92,15.96,15.91,15.95,391365.0,14.6347,14.6714,14.6255,14.6622,391365.0
2017-02-14 14:15:00,15.95,15.95,15.92,15.93,150016.0,14.6622,14.6622,14.6347,14.6438,150016.0
2017-02-14 14:20:00,15.93,15.93,15.89,15.91,148197.0,14.6438,14.6438,14.6071,14.6255,148197.0
2017-02-14 14:25:00,15.91,15.92,15.89,15.9,87592.0,14.6255,14.6347,14.6071,14.6163,87592.0
2017-02-14 14:30:00,15.89,15.91,15.89,15.91,85458.0,14.6071,14.6255,14.6071,14.6255,85458.0
2017-02-14 14:35:00,15.9,15.95,15.9,15.93,82281.0,14.6163,14.6622,14.6163,14.6438,82281.0
2017-02-14 14:40:00,15.92,15.93,15.91,15.92,84879.0,14.6347,14.6438,14.6255,14.6347,84879.0
2017-02-14 14:45:00,15.92,15.93,15.9,15.9,95421.0,14.6347,14.6438,14.6163,14.6163,95421.0
2017-02-14 14:50:00,15.91,15.92,15.9,15.9,78942.0,14.6255,14.6347,14.6163,14.6163,78942.0
2017-02-14 14:55:00,15.91,15.91,15.9,15.91,80047.0,14.6255,14.6255,14.6163,14.6255,80047.0
2017-02-14 15:00:00,15.91,15.93,15.9,15.93,66698.0,14.6255,14.6438,14.6163,14.6438,66698.0
2017-02-14 15:05:00,15.93,15.93,15.92,15.93,64643.0,14.6438,14.6438,14.6347,14.6438,64643.0
2017-02-14 15:10:00,15.93,15.93,15.87,15.88,299600.0,14.6438,14.6438,14.5887,14.5979,299600.0
2017-02-14 15:15:00,15.87,15.89,15.85,15.86,187341.0,14.5887,14.6071,14.5703,14.5795,187341.0
2017-02-14 15:20:00,15.85,15.87,15.85,15.87,175203.0,14.5703,14.5887,14.5703,14.5887,175203.0
2017-02-14 15:25:00,15.86,15.87,15.85,15.86,90583.0,14.5795,14.5887,14.5703,14.5795,90583.0
2017-02-14 15:30:00,15.86,15.86,15.83,15.84,245074.0,14.5795,14.5795,14.5519,14.5611,245074.0
2017-02-14 15:35:00,15.85,15.87,15.84,15.87,216673.0,14.5703,14.5887,14.5611,14.5887,216673.0
2017-02-14 15:40:00,15.87,15.88,15.83,15.83,403773.0,14.5887,14.5979,14.5519,14.5519,403773.0
2017-02-14 15:45:00,15.84,15.91,15.83,15.9,349485.0,14.5611,14.6255,14.5519,14.6163,349485.0
2017-02-14 15:50:00,15.9,15.91,15.89,15.9,274844.0,14.6163,14.6255,14.6071,14.6163,274844.0
2017-02-14 15:55:00,15.9,15.91,15.89,15.9,785637.0,14.6163,14.6255,14.6071,14.6163,785637.0
2017-02-15 09:30:00,15.66,15.77,15.61,15.7,999709.0,14.3956,14.4968,14.3497,14.4324,999709.0
2017-02-15 09:35:00,15.7,15.72,15.66,15.69,427735.0,14.4324,14.4508,14.3956,14.4232,427735.0
2017-02-15 09:40:00,15.69,15.7,15.63,15.65,542974.0,14.4232,14.4324,14.3681,14.3865,542974.0
2017-02-15 09:45:00,15.65,15.68,15.54,15.55,648443.0,14.3865,14.414,14.2853,14.2945,648443.0
2017-02-15 09:50:00,15.55,15.56,15.48,15.49,893882.0,14.2945,14.3037,14.2302,14.2394,893882.0
2017-02-15 09:55:00,15.49,15.55,15.48,15.49,638788.0,14.2394,14.2945,14.2302,14.2394,638788.0
2017-02-15 10:00:00,15.49,15.49,15.41,15.41,726295.0,14.2394,14.2394,14.1658,14.1658,726295.0
2017-02-15 10:05:00,15.42,15.53,15.39,15.47,964181.0,14.175,14.2761,14.1474,14.221,964181.0
2017-02-15 10:10:00,15.47,15.55,15.46,15.48,1015716.0,14.221,14.2945,14.2118,14.2302,1015716.0
2017-02-15 10:15:00,15.48,15.57,15.47,15.55,325763.0,14.2302,14.3129,14.221,14.2945,325763.0
2017-02-15 10:20:00,15.54,15.57,15.52,15.57,299424.0,14.2853,14.3129,14.267,14.3129,299424.0
2017-02-15 10:25:00,15.56,15.59,15.55,15.57,401543.0,14.3037,14.3313,14.2945,14.3129,401543.0
2017-02-15 10:30:00,15.56,15.64,15.55,15.63,534604.0,14.3037,14.3773,14.2945,14.3681,534604.0
2017-02-15 10:35:00,15.63,15.67,15.6,15.6,354390.0,14.3681,14.4048,14.3405,14.3405,354390.0
2017-02-15 10:40:00,15.6,15.61,15.56,15.57,245047.0,14.3405,14.3497,14.3037,14.3129,245047.0
2017-02-15 10:45:00,15.57,15.62,15.56,15.6,493860.0,14.3129,14.3589,14.3037,14.3405,493860.0
2017-02-15 10:50:00,15.6,15.62,15.59,15.61,271329.0,14.3405,14.3589,14.3313,14.3497,271329.0
2017-02-15 10:55:00,15.61,15.64,15.59,15.62,307897.0,14.3497,14.3773,14.3313,14.3589,307897.0
2017-02-15 11:00:00,15.62,15.64,15.61,15.62,213977.0,14.3589,14.3773,14.3497,14.3589,213977.0
2017-02-15 11:05:00,15.62,15.68,15.6,15.68,312005.0,14.3589,14.414,14.3405,14.414,312005.0
2017-02-15 11:10:00,15.68,15.7,15.65,15.69,596303.0,14.414,14.4324,14.3865,14.4232,596303.0
2017-02-15 11:15:00,15.69,15.72,15.61,15.66,508726.0,14.4232,14.4508,14.3497,14.3956,508726.0
2017-02-15 11:20:00,15.66,15.66,15.58,15.59,510471.0,14.3956,14.3956,14.3221,14.3313,510471.0
2017-02-15 11:25:00,15.6,15.65,15.58,15.64,312942.0,14.3405,14.3865,14.3221,14.3773,312942.0
2017-02-15 11:30:00,15.63,15.64,15.58,15.59,127089.0,14.3681,14.3773,14.3221,14.3313,127089.0
2017-02-15 11:35:00,15.58,15.59,15.55,15.58,607230.0,14.3221,14.3313,14.2945,14.3221,607230.0
2017-02-15 11:40:00,15.58,15.59,15.55,15.59,586734.0,14.3221,14.3313,14.2945,14.3313,586734.0
2017-02-15 11:45:00,15.59,15.63,15.58,15.62,173799.0,14.3313,14.3681,14.3221,14.3589,173799.0
2017-02-15 11:50:00,15.61,15.62,15.59,15.61,90976.0,14.3497,14.3589,14.3313,14.3497,90976.0
2017-02-15 11:55:00,15.6,15.61,15.55,15.58,121266.0,14.3405,14.3497,14.2945,14.3221,121266.0
2017-02-15 12:00:00,15.58,15.59,15.55,15.56,143143.0,14.3221,14.3313,14.2945,14.3037,143143.0
2017-02-15 12:05:00,15.55,15.59,15.55,15.57,195859.0,14.2945,14.3313,14.2945,14.3129,195859.0
2017-02-15 12:10:00,15.57,15.6,15.56,15.59,164729.0,14.3129,14.3405,14.3037,14.3313,164729.0
2017-02-15 12:15:00,15.59,15.59,15.56,15.56,79753.0,14.3313,14.3313,14.3037,14.3037,79753.0
2017-02-15 12:20:00,15.57,15.57,15.53,15.57,118677.0,14.3129,14.3129,14.2761,14.3129,118677.0
2017-02-15 12:25:00,15.57,15.58,15.55,15.55,138177.0,14.3129,14.3221,14.2945,14.2945,138177.0
2017-02-15 12:30:00,15.56,15.56,15.51,15.52,261290.0,14.3037,14.3037,14.2578,14.267,261290.0
2017-02-15 12:35:00,15.51,15.52,15.5,15.52,182314.0,14.2578,14.267,14.2486,14.267,182314.0
2017-02-15 12:40:00,15.51,15.55,15.5,15.53,198290.0,14.2578,14.2945,14.2486,14.2761,198290.0
2017-02-15 12:45:00,15.53,15.53,15.51,15.51,92876.0,14.2761,14.2761,14.2578,14.2578,92876.0
2017-02-15 12:50:00,15.52,15.52,15.47,15.5,631274.0,14.267,14.267,14.221,14.2486,631274.0
2017-02-15 12:55:00,15.5,15.5,15.44,15.45,330438.0,14.2486,14.2486,14.1934,14.2026,330438.0
2017-02-15 13:00:00,15.46,15.51,15.45,15.47,260236.0,14.2118,14.2578,14.2026,14.221,260236.0
2017-02-15 13:05:00,15.48,15.48,15.44,15.45,252047.0,14.2302,14.2302,14.1934,14.2026,252047.0
2017-02-15 13:10:00,15.45,15.47,15.41,15.43,365511.0,14.2026,14.221,14.1658,14.1842,365511.0
2017-02-15 13:15:00,15.44,15.48,15.43,15.46,165404.0,14.1934,14.2302,14.1842,14.2118,165404.0
2017-02-15 13:20:00,15.46,15.49,15.45,15.47,213357.0,14.2118,14.2394,14.2026,14.221,213357.0
2017-02-15 13:25:00,15.47,15.48,15.46,15.47,107851.0,14.221,14.2302,14.2118,14.221,107851.0
2017-02-15 13:30:00,15.47,15.49,15.44,15.49,232610.0,14.221,14.2394,14.1934,14.2394,232610.0
2017-02-15 13:35:00,15.49,15.5,15.47,15.49,94410.0,14.2394,14.2486,14.221,14.2394,94410.0
2017-02-15 13:40:00,15.49,15.49,15.46,15.47,107874.0,14.2394,14.2394,14.2118,14.221,107874.0
2017-02-15 13:45:00,15.47,15.49,15.46,15.47,96740.0,14.221,14.2394,14.2118,14.221,96740.0
2017-02-15 13:50:00,15.46,15.5,15.45,15.46,176050.0,14.2118,14.2486,14.2026,14.2118,176050.0
2017-02-15 13:55:00,15.46,15.5,15.46,15.49,175362.0,14.2118,14.2486,14.2118,14.2394,175362.0
2017-02-15 14:00:00,15.49,15.49,15.45,15.46,170750.0,14.2394,14.2394,14.2026,14.2118,170750.0
2017-02-15 14:05:00,15.46,15.46,15.43,15.44,126415.0,14.2118,14.2118,14.1842,14.1934,126415.0
2017-02-15 14:10:00,15.44,15.48,15.43,15.46,126519.0,14.1934,14.2302,14.1842,14.2118,126519.0
2017-02-15 14:15:00,15.46,15.47,15.44,15.46,68694.0,14.2118,14.221,14.1934,14.2118,68694.0
2017-02-15 14:20:00,15.46,15.48,15.45,15.48,69834.0,14.2118,14.2302,14.2026,14.2302,69834.0
2017-02-15 14:25:00,15.47,15.48,15.44,15.46,269351.0,14.221,14.2302,14.1934,14.2118,269351.0
2017-02-15 14:30:00,15.46,15.49,15.44,15.49,212764.0,14.2118,14.2394,14.1934,14.2394,212764.0
2017-02-15 14:35:00,15.49,15.49,15.46,15.46,123954.0,14.2394,14.2394,14.2118,14.2118,123954.0
2017-02-15 14:40:00,15.46,15.48,15.45,15.47,96864.0,14.2118,14.2302,14.2026,14.221,96864.0
2017-02-15 14:45:00,15.46,15.48,15.45,15.46,110516.0,14.2118,14.2302,14.2026,14.2118,110516.0
2017-02-15 14:50:00,15.46,15.47,15.44,15.46,88482.0,14.2118,14.221,14.1934,14.2118,88482.0
2017-02-15 14:55:00,15.46,15.46,15.42,15.45,265891.0,14.2118,14.2118,14.175,14.2026,265891.0
2017-02-15 15:00:00,15.45,15.45,15.41,15.42,171988.0,14.2026,14.2026,14.1658,14.175,171988.0
2017-02-15 15:05:00,15.42,15.43,15.4,15.42,756797.0,14.175,14.1842,14.1566,14.175,756797.0
2017-02-15 15:10:00,15.42,15.45,15.41,15.45,127017.0,14.175,14.2026,14.1658,14.2026,127017.0
2017-02-15 15:15:00,15.45,15.49,15.44,15.48,265356.0,14.2026,14.2394,14.1934,14.2302,265356.0
2017-02-15 15:20:00,15.47,15.48,15.46,15.46,111007.0,14.221,14.2302,14.2118,14.2118,111007.0
2017-02-15 15:25:00,15.46,15.51,15.46,15.49,1968293.0,14.2118,14.2578,14.2118,14.2394,1968293.0
2017-02-15 15:30:00,15.49,15.49,15.46,15.47,183386.0,14.2394,14.2394,14.2118,14.221,183386.0
2017-02-15 15:35:00,15.46,15.47,15.42,15.43,305689.0,14.2118,14.221,14.175,14.1842,305689.0
2017-02-15 15:40:00,15.43,15.45,15.39,15.4,690970.0,14.1842,14.2026,14.1474,14.1566,690970.0
2017-02-15 15:45:00,15.4,15.42,15.38,15.39,660069.0,14.1566,14.175,14.1383,14.1474,660069.0
2017-02-15 15:50:00,15.39,15.39,15.36,15.37,1131440.0,14.1474,14.1474,14.1199,14.1291,1131440.0
2017-02-15 15:55:00,15.37,15.4,15.35,15.36,1451427.0,14.1291,14.1566,14.1107,14.1199,1451427.0
2017-02-16 09:30:00,15.33,15.39,15.33,15.37,505299.0,14.0923,14.1474,14.0923,14.1291,505299.0
2017-02-16 09:35:00,15.37,15.43,15.33,15.41,317184.0,14.1291,14.1842,14.0923,14.1658,317184.0
2017-02-16 09:40:00,15.42,15.44,15.37,15.4,271929.0,14.175,14.1934,14.1291,14.1566,271929.0
2017-02-16 09:45:00,15.4,15.44,15.39,15.42,326393.0,14.1566,14.1934,14.1474,14.175,326393.0
2017-02-16 09:50:00,15.41,15.42,15.35,15.36,389197.0,14.1658,14.175,14.1107,14.1199,389197.0
2017-02-16 09:55:00,15.36,15.37,15.25,15.25,819249.0,14.1199,14.1291,14.0188,14.0188,819249.0
2017-02-16 10:00:00,15.25,15.26,15.21,15.23,769148.0,14.0188,14.0279,13.982,14.0004,769148.0
2017-02-16 10:05:00,15.22,15.26,15.22,15.23,612820.0,13.9912,14.0279,13.9912,14.0004,612820.0
2017-02-16 10:10:00,15.23,15.24,15.17,15.19,621606.0,14.0004,14.0096,13.9452,13.9636,621606.0
2017-02-16 10:15:00,15.19,15.2,15.14,15.15,569040.0,13.9636,13.9728,13.9176,13.9268,569040.0
2017-02-16 10:20:00,15.15,15.17,15.14,15.17,343829.0,13.9268,13.9452,13.9176,13.9452,343829.0
2017-02-16 10:25:00,15.17,15.17,15.11,15.13,436403.0,13.9452,13.9452,13.8901,13.9084,436403.0
2017-02-16 10:30:00,15.12,15.14,15.1,15.13,500333.0,13.8992,13.9176,13.8809,13.9084,500333.0
2017-02-16 10:35:00,15.12,15.13,15.07,15.12,468966.0,13.8992,13.9084,13.8533,13.8992,468966.0
2017-02-16 10:40:00,15.12,15.16,15.11,15.13,573002.0,13.8992,13.936,13.8901,13.9084,573002.0
2017-02-16 10:45:00,15.13,15.15,15.11,15.13,232571.0,13.9084,13.9268,13.8901,13.9084,232571.0
2017-02-16 10:50:00,15.13,15.14,15.07,15.08,280126.0,13.9084,13.9176,13.8533,13.8625,280126.0
2017-02-16 10:55:00,15.07,15.09,15.05,15.08,302750.0,13.8533,13.8717,13.8349,13.8625,302750.0
2017-02-16 11:00:00,15.08,15.1,15.07,15.08,261186.0,13.8625,13.8809,13.8533,13.8625,261186.0
2017-02-16 11:05:00,15.09,15.09,15.05,15.07,175870.0,13.8717,13.8717,13.8349,13.8533,175870.0
2017-02-16 11:10:00,15.07,15.09,15.03,15.08,392623.0,13.8533,13.8717,13.8165,13.8625,392623.0
2017-02-16 11:15:00,15.07,15.09,15.05,15.07,296572.0,13.8533,13.8717,13.8349,13.8533,296572.0
2017-02-16 11:20:00,15.08,15.09,15.06,15.09,207915.0,13.8625,13.8717,13.8441,13.8717,207915.0
2017-02-16 11:25:00,15.08,15.1,15.05,15.05,476247.0,13.8625,13.8809,13.8349,13.8349,476247.0
2017-02-16 11:30:00,15.05,15.06,15.03,15.04,215178.0,13.8349,13.8441,13.8165,13.8257,215178.0
2017-02-16 11:35:00,15.03,15.04,15.01,15.03,282402.0,13.8165,13.8257,13.7981,13.8165,282402.0
2017-02-16 11:40:00,15.03,15.06,15.02,15.06,233365.0,13.8165,13.8441,13.8073,13.8441,233365.0
2017-02-16 11:45:00,15.06,15.08,15.04,15.07,173716.0,13.8441,13.8625,13.8257,13.8533,173716.0
2017-02-16 11:50:00,15.07,15.08,15.06,15.08,127624.0,13.8533,13.8625,13.8441,13.8625,127624.0
2017-02-16 11:55:00,15.08,15.08,15.05,15.08,149627.0,13.8625,13.8625,13.8349,13.8625,149627.0
2017-02-16 12:00:00,15.07,15.08,15.06,15.06,98436.0,13.8533,13.8625,13.8441,13.8441,98436.0
2017-02-16 12:05:00,15.06,15.07,15.05,15.07,104269.0,13.8441,13.8533,13.8349,13.8533,104269.0
2017-02-16 12:10:00,15.07,15.07,15.04,15.07,121985.0,13.8533,13.8533,13.8257,13.8533,121985.0
2017-02-16 12:15:00,15.06,15.08,15.05,15.07,140097.0,13.8441,13.8625,13.8349,13.8533,140097.0
2017-02-16 12:20:00,15.07,15.08,15.06,15.07,137618.0,13.8533,13.8625,13.8441,13.8533,137618.0
2017-02-16 12:25:00,15.07,15.08,15.06,15.08,57381.0,13.8533,13.8625,13.8441,13.8625,57381.0
2017-02-16 12:30:00,15.08,15.08,15.06,15.07,108860.0,13.8625,13.8625,13.8441,13.8533,108860.0
2017-02-16 12:35:00,15.06,15.06,15.04,15.06,179250.0,13.8441,13.8441,13.8257,13.8441,179250.0
2017-02-16 12:40:00,15.05,15.07,15.05,15.06,96635.0,13.8349,13.8533,13.8349,13.8441,96635.0
2017-02-16 12:45:00,15.06,15.07,15.04,15.06,116172.0,13.8441,13.8533,13.8257,13.8441,116172.0
2017-02-16 12:50:00,15.07,15.08,15.05,15.06,178060.0,13.8533,13.8625,13.8349,13.8441,178060.0
2017-02-16 12:55:00,15.07,15.07,15.04,15.07,214711.0,13.8533,13.8533,13.8257,13.8533,214711.0
2017-02-16 13:00:00,15.07,15.08,15.05,15.06,110914.0,13.8533,13.8625,13.8349,13.8441,110914.0
2017-02-16 13:05:00,15.06,15.08,15.04,15.05,343185.0,13.8441,13.8625,13.8257,13.8349,343185.0
2017-02-16 13:10:00,15.06,15.08,15.05,15.08,148430.0,13.8441,13.8625,13.8349,13.8625,148430.0
2017-02-16 13:15:00,15.08,15.1,15.07,15.09,187674.0,13.8625,13.8809,13.8533,13.8717,187674.0
2017-02-16 13:20:00,15.09,15.09,15.05,15.07,111472.0,13.8717,13.8717,13.8349,13.8533,111472.0
2017-02-16 13:25:00,15.06,15.07,15.04,15.06,99047.0,13.8441,13.8533,13.8257,13.8441,99047.0
2017-02-16 13:30:00,15.05,15.06,15.04,15.06,194255.0,13.8349,13.8441,13.8257,13.8441,194255.0
2017-02-16 13:35:00,15.05,15.08,15.05,15.07,87079.0,13.8349,13.8625,13.8349,13.8533,87079.0
2017-02-16 13:40:00,15.07,15.07,15.04,15.04,69226.0,13.8533,13.8533,13.8257,13.8257,69226.0
2017-02-16 13:45:00,15.04,15.07,15.04,15.06,106410.0,13.8257,13.8533,13.8257,13.8441,106410.0
2017-02-16 13:50:00,15.06,15.06,15.02,15.04,136382.0,13.8441,13.8441,13.8073,13.8257,136382.0
2017-02-16 13:55:00,15.04,15.06,15.03,15.04,95570.0,13.8257,13.8441,13.8165,13.8257,95570.0
2017-02-16 14:00:00,15.04,15.05,15.03,15.04,90050.0,13.8257,13.8349,13.8165,13.8257,90050.0
2017-02-16 14:05:00,15.04,15.06,15.04,15.06,84243.0,13.8257,13.8441,13.8257,13.8441,84243.0
2017-02-16 14:10:00,15.06,15.06,15.03,15.04,193429.0,13.8441,13.8441,13.8165,13.8257,193429.0
2017-02-16 14:15:00,15.05,15.05,15.03,15.05,73521.0,13.8349,13.8349,13.8165,13.8349,73521.0
2017-02-16 14:20:00,15.05,15.06,15.04,15.04,117731.0,13.8349,13.8441,13.8257,13.8257,117731.0
2017-02-16 14:25:00,15.05,15.06,15.03,15.03,163676.0,13.8349,13.8441,13.8165,13.8165,163676.0
2017-02-16 14:30:00,15.04,15.05,15.03,15.04,100930.0,13.8257,13.8349,13.8165,13.8257,100930.0
2017-02-16 14:35:00,15.04,15.05,15.04,15.04,67125.0,13.8257,13.8349,13.8257,13.8257,67125.0
2017-02-16 14:40:00,15.04,15.06,15.03,15.04,229859.0,13.8257,13.8441,13.8165,13.8257,229859.0
2017-02-16 14:45:00,15.04,15.05,15.03,15.04,181083.0,13.8257,13.8349,13.8165,13.8257,181083.0
2017-02-16 14:50:00,15.04,15.08,15.04,15.08,171309.0,13.8257,13.8625,13.8257,13.8625,171309.0
2017-02-16 14:55:00,15.08,15.11,15.08,15.11,224118.0,13.8625,13.8901,13.8625,13.8901,224118.0
2017-02-16 15:00:00,15.11,15.12,15.09,15.12,272828.0,13.8901,13.8992,13.8717,13.8992,272828.0
2017-02-16 15:05:00,15.12,15.13,15.1,15.11,190336.0,13.8992,13.9084,13.8809,13.8901,190336.0
2017-02-16 15:10:00,15.11,15.13,15.11,15.13,125078.0,13.8901,13.9084,13.8901,13.9084,125078.0
2017-02-16 15:15:00,15.13,15.13,15.11,15.13,159217.0,13.9084,13.9084,13.8901,13.9084,159217.0
2017-02-16 15:20:00,15.13,15.14,15.12,15.13,204686.0,13.9084,13.9176,13.8992,13.9084,204686.0
2017-02-16 15:25:00,15.13,15.16,15.12,15.14,428034.0,13.9084,13.936,13.8992,13.9176,428034.0
2017-02-16 15:30:00,15.14,15.15,15.12,15.14,225812.0,13.9176,13.9268,13.8992,13.9176,225812.0
2017-02-16 15:35:00,15.14,15.15,15.12,15.14,397202.0,13.9176,13.9268,13.8992,13.9176,397202.0
2017-02-16 15:40:00,15.14,15.14,15.11,15.12,459752.0,13.9176,13.9176,13.8901,13.8992,459752.0
2017-02-16 15:45:00,15.12,15.13,15.11,15.13,459443.0,13.8992,13.9084,13.8901,13.9084,459443.0
2017-02-16 15:50:00,15.13,15.13,15.06,15.07,1026448.0,13.9084,13.9084,13.8441,13.8533,1026448.0
2017-02-16 15:55:00,15.06,15.08,15.05,15.07,1661370.0,13.8441,13.8625,13.8349,13.8533,1661370.0
2017-02-17 09:30:00,15.22,15.31,15.03,15.03,1532603.0,13.9912,14.0739,13.8165,13.8165,1532603.0
2017-02-17 09:35:00,15.04,15.04,14.82,14.94,1782299.0,13.8257,13.8257,13.6235,13.7338,1782299.0
2017-02-17 09:40:00,14.94,15.02,14.9,14.92,664195.0,13.7338,13.8073,13.697,13.7154,664195.0
2017-02-17 09:45:00,14.92,14.99,14.85,14.98,620362.0,13.7154,13.7797,13.651,13.7705,620362.0
2017-02-17 09:50:00,14.98,15.01,14.95,15.0,406054.0,13.7705,13.7981,13.743,13.7889,406054.0
2017-02-17 09:55:00,15.0,15.02,14.97,15.01,359620.0,13.7889,13.8073,13.7614,13.7981,359620.0
2017-02-17 10:00:00,15.01,15.04,15.0,15.02,340971.0,13.7981,13.8257,13.7889,13.8073,340971.0
2017-02-17 10:05:00,15.02,15.02,14.92,14.93,448508.0,13.8073,13.8073,13.7154,13.7246,448508.0
2017-02-17 10:10:00,14.93,14.96,14.9,14.96,369029.0,13.7246,13.7522,13.697,13.7522,369029.0
2017-02-17 10:15:00,14.95,14.99,14.95,14.97,240274.0,13.743,13.7797,13.743,13.7614,240274.0
2017-02-17 10:20:00,14.96,14.98,14.93,14.94,135382.0,13.7522,13.7705,13.7246,13.7338,135382.0
2017-02-17 10:25:00,14.94,15.01,14.91,15.01,389142.0,13.7338,13.7981,13.7062,13.7981,389142.0
2017-02-17 10:30:00,15.01,15.06,15.0,15.04,385728.0,13.7981,13.8441,13.7889,13.8257,385728.0
2017-02-17 10:35:00,15.03,15.05,14.97,14.98,147528.0,13.8165,13.8349,13.7614,13.7705,147528.0
2017-02-17 10:40:00,14.98,15.02,14.95,14.98,271383.0,13.7705,13.8073,13.743,13.7705,271383.0
2017-02-17 10:45:00,14.99,15.0,14.96,14.96,106619.0,13.7797,13.7889,13.7522,13.7522,106619.0
2017-02-17 10:50:00,14.96,14.97,14.88,14.9,434472.0,13.7522,13.7614,13.6786,13.697,434472.0
2017-02-17 10:55:00,14.9,14.91,14.88,14.89,203129.0,13.697,13.7062,13.6786,13.6878,203129.0
2017-02-17 11:00:00,14.89,14.96,14.88,14.94,489261.0,13.6878,13.7522,13.6786,13.7338,489261.0
2017-02-17 11:05:00,14.93,14.94,14.91,14.92,103892.0,13.7246,13.7338,13.7062,13.7154,103892.0
2017-02-17 11:10:00,14.92,14.92,14.89,14.9,199550.0,13.7154,13.7154,13.6878,13.697,199550.0
2017-02-17 11:15:00,14.89,14.91,14.86,14.87,286452.0,13.6878,13.7062,13.6602,13.6694,286452.0
2017-02-17 11:20:00,14.86,14.89,14.86,14.89,130679.0,13.6602,13.6878,13.6602,13.6878,130679.0
2017-02-17 11:25:00,14.89,14.9,14.87,14.89,108441.0,13.6878,13.697,13.6694,13.6878,108441.0
2017-02-17 11:30:00,14.89,14.9,14.86,14.89,124932.0,13.6878,13.697,13.6602,13.6878,124932.0
2017-02-17 11:35:00,14.89,14.89,14.86,14.86,102879.0,13.6878,13.6878,13.6602,13.6602,102879.0
2017-02-17 11:40:00,14.86,14.89,14.86,14.88,122133.0,13.6602,13.6878,13.6602,13.6786,122133.0
2017-02-17 11:45:00,14.88,14.88,14.85,14.85,139608.0,13.6786,13.6786,13.651,13.651,139608.0
2017-02-17 11:50:00,14.86,14.89,14.85,14.88,140142.0,13.6602,13.6878,13.651,13.6786,140142.0
2017-02-17 11:55:00,14.88,14.91,14.87,14.89,193832.0,13.6786,13.7062,13.6694,13.6878,193832.0
2017-02-17 12:00:00,14.89,14.94,14.88,14.93,125898.0,13.6878,13.7338,13.6786,13.7246,125898.0
2017-02-17 12:05:00,14.93,14.96,14.92,14.96,592614.0,13.7246,13.7522,13.7154,13.7522,592614.0
2017-02-17 12:10:00,14.96,14.98,14.92,14.93,128193.0,13.7522,13.7705,13.7154,13.7246,128193.0
2017-02-17 12:15:00,14.93,14.93,14.88,14.88,420456.0,13.7246,13.7246,13.6786,13.6786,420456.0
2017-02-17 12:20:00,14.88,14.91,14.87,14.9,279411.0,13.6786,13.7062,13.6694,13.697,279411.0
2017-02-17 12:25:00,14.9,14.91,14.83,14.84,484356.0,13.697,13.7062,13.6327,13.6419,484356.0
2017-02-17 12:30:00,14.84,14.86,14.84,14.86,97022.0,13.6419,13.6602,13.6419,13.6602,97022.0
2017-02-17 12:35:00,14.86,14.88,14.84,14.87,184127.0,13.6602,13.6786,13.6419,13.6694,184127.0
2017-02-17 12:40:00,14.87,14.89,14.86,14.87,94003.0,13.6694,13.6878,13.6602,13.6694,94003.0
2017-02-17 12:45:00,14.87,14.88,14.86,14.87,71396.0,13.6694,13.6786,13.6602,13.6694,71396.0
2017-02-17 12:50:00,14.87,14.87,14.82,14.84,172196.0,13.6694,13.6694,13.6235,13.6419,172196.0
2017-02-17 12:55:00,14.85,14.87,14.84,14.86,72072.0,13.651,13.6694,13.6419,13.6602,72072.0
2017-02-17 13:00:00,14.86,14.89,14.85,14.89,149867.0,13.6602,13.6878,13.651,13.6878,149867.0
2017-02-17 13:05:00,14.89,14.9,14.84,14.86,225793.0,13.6878,13.697,13.6419,13.6602,225793.0
2017-02-17 13:10:00,14.86,14.87,14.84,14.86,108584.0,13.6602,13.6694,13.6419,13.6602,108584.0
2017-02-17 13:15:00,14.85,14.85,14.83,14.85,94315.0,13.651,13.651,13.6327,13.651,94315.0
2017-02-17 13:20:00,14.85,14.85,14.8,14.82,360674.0,13.651,13.651,13.6051,13.6235,360674.0
2017-02-17 13:25:00,14.82,14.83,14.81,14.83,154994.0,13.6235,13.6327,13.6143,13.6327,154994.0
2017-02-17 13:30:00,14.83,14.84,14.81,14.84,119646.0,13.6327,13.6419,13.6143,13.6419,119646.0
2017-02-17 13:35:00,14.84,14.87,14.82,14.86,189339.0,13.6419,13.6694,13.6235,13.6602,189339.0
2017-02-17 13:40:00,14.85,14.85,14.82,14.83,104225.0,13.651,13.651,13.6235,13.6327,104225.0
2017-02-17 13:45:00,14.83,14.85,14.82,14.85,70459.0,13.6327,13.651,13.6235,13.651,70459.0
2017-02-17 13:50:00,14.85,14.86,14.81,14.83,196271.0,13.651,13.6602,13.6143,13.6327,196271.0
2017-02-17 13:55:00,14.83,14.85,14.82,14.84,70128.0,13.6327,13.651,13.6235,13.6419,70128.0
2017-02-17 14:00:00,14.84,14.85,14.82,14.84,127547.0,13.6419,13.651,13.6235,13.6419,127547.0
2017-02-17 14:05:00,14.84,14.86,14.83,14.85,85162.0,13.6419,13.6602,13.6327,13.651,85162.0
2017-02-17 14:10:00,14.85,14.88,14.84,14.87,156632.0,13.651,13.6786,13.6419,13.6694,156632.0
2017-02-17 14:15:00,14.87,14.87,14.85,14.87,170039.0,13.6694,13.6694,13.651,13.6694,170039.0
2017-02-17 14:20:00,14.87,14.87,14.86,14.86,114672.0,13.6694,13.6694,13.6602,13.6602,114672.0
2017-02-17 14:25:00,14.86,14.9,14.86,14.89,175064.0,13.6602,13.697,13.6602,13.6878,175064.0
2017-02-17 14:30:00,14.89,14.9,14.86,14.88,122095.0,13.6878,13.697,13.6602,13.6786,122095.0
2017-02-17 14:35:00,14.88,14.88,14.85,14.87,103978.0,13.6786,13.6786,13.651,13.6694,103978.0
2017-02-17 14:40:00,14.88,14.89,14.85,14.88,211710.0,13.6786,13.6878,13.651,13.6786,211710.0
2017-02-17 14:45:00,14.88,14.91,14.88,14.89,332183.0,13.6786,13.7062,13.6786,13.6878,332183.0
2017-02-17 14:50:00,14.89,14.92,14.88,14.91,430678.0,13.6878,13.7154,13.6786,13.7062,430678.0
2017-02-17 14:55:00,14.91,14.92,14.89,14.9,169723.0,13.7062,13.7154,13.6878,13.697,169723.0
2017-02-17 15:00:00,14.9,14.91,14.89,14.9,114482.0,13.697,13.7062,13.6878,13.697,114482.0
2017-02-17 15:05:00,14.9,14.92,14.89,14.9,148514.0,13.697,13.7154,13.6878,13.697,148514.0
2017-02-17 15:10:00,14.91,14.91,14.89,14.91,65259.0,13.7062,13.7062,13.6878,13.7062,65259.0
2017-02-17 15:15:00,14.91,14.91,14.87,14.89,209670.0,13.7062,13.7062,13.6694,13.6878,209670.0
2017-02-17 15:20:00,14.9,14.9,14.87,14.89,94872.0,13.697,13.697,13.6694,13.6878,94872.0
2017-02-17 15:25:00,14.89,14.9,14.87,14.89,236342.0,13.6878,13.697,13.6694,13.6878,236342.0
2017-02-17 15:30:00,14.9,14.9,14.87,14.9,923418.0,13.697,13.697,13.6694,13.697,923418.0
2017-02-17 15:35:00,14.9,14.92,14.89,14.91,235160.0,13.697,13.7154,13.6878,13.7062,235160.0
2017-02-17 15:40:00,14.91,14.94,14.9,14.94,186966.0,13.7062,13.7338,13.697,13.7338,186966.0
2017-02-17 15:45:00,14.94,14.94,14.9,14.91,395204.0,13.7338,13.7338,13.697,13.7062,395204.0
2017-02-17 15:50:00,14.92,14.93,14.91,14.93,221958.0,13.7154,13.7246,13.7062,13.7246,221958.0
2017-02-17 15:55:00,14.93,14.95,14.9,14.91,1438955.0,13.7246,13.743,13.697,13.7062,1438955.0
2017-02-21 09:30:00,14.64,14.64,14.15,14.2,3821061.0,13.458,13.458,13.0076,13.0535,3821061.0
2017-02-21 09:35:00,14.21,14.27,14.13,14.18,2216225.0,13.0627,13.1179,12.9892,13.0351,2216225.0
2017-02-21 09:40:00,14.19,14.23,14.01,14.15,2278152.0,13.0443,13.0811,12.8789,13.0076,2278152.0
2017-02-21 09:45:00,14.16,14.26,14.16,14.19,1626593.0,13.0168,13.1087,13.0168,13.0443,1626593.0
2017-02-21 09:50:00,14.19,14.21,14.06,14.09,2289343.0,13.0443,13.0627,12.9248,12.9524,2289343.0
2017-02-21 09:55:00,14.1,14.14,14.07,14.09,905570.0,12.9616,12.9984,12.934,12.9524,905570.0
2017-02-21 10:00:00,14.08,14.14,14.03,14.12,1124196.0,12.9432,12.9984,12.8973,12.98,1124196.0
2017-02-21 10:05:00,14.13,14.13,14.05,14.07,1110499.0,12.9892,12.9892,12.9156,12.934,1110499.0
2017-02-21 10:10:00,14.08,14.13,14.05,14.1,646054.0,12.9432,12.9892,12.9156,12.9616,646054.0
2017-02-21 10:15:00,14.1,14.13,14.08,14.09,1140553.0,12.9616,12.9892,12.9432,12.9524,1140553.0
2017-02-21 10:20:00,14.1,14.12,14.04,14.09,1598829.0,12.9616,12.98,12.9064,12.9524,1598829.0
2017-02-21 10:25:00,14.09,14.11,14.04,14.08,809046.0,12.9524,12.9708,12.9064,12.9432,809046.0
2017-02-21 10:30:00,14.08,14.11,14.06,14.08,442046.0,12.9432,12.9708,12.9248,12.9432,442046.0
2017-02-21 10:35:00,14.09,14.15,14.08,14.11,1128310.0,12.9524,13.0076,12.9432,12.9708,1128310.0
2017-02-21 10:40:00,14.11,14.17,14.11,14.13,829759.0,12.9708,13.0259,12.9708,12.9892,829759.0
2017-02-21 10:45:00,14.12,14.17,14.09,14.15,1014618.0,12.98,13.0259,12.9524,13.0076,1014618.0
2017-02-21 10:50:00,14.15,14.15,14.1,14.11,481350.0,13.0076,13.0076,12.9616,12.9708,481350.0
2017-02-21 10:55:00,14.12,14.15,14.1,14.14,532984.0,12.98,13.0076,12.9616,12.9984,532984.0
2017-02-21 11:00:00,14.14,14.2,14.12,14.18,422052.0,12.9984,13.0535,12.98,13.0351,422052.0
2017-02-21 11:05:00,14.18,14.24,14.17,14.21,726149.0,13.0351,13.0903,13.0259,13.0627,726149.0
2017-02-21 11:10:00,14.21,14.3,14.2,14.29,921063.0,13.0627,13.1455,13.0535,13.1363,921063.0
2017-02-21 11:15:00,14.29,14.31,14.26,14.26,1236583.0,13.1363,13.1546,13.1087,13.1087,1236583.0
2017-02-21 11:20:00,14.27,14.27,14.15,14.15,886764.0,13.1179,13.1179,13.0076,13.0076,886764.0
2017-02-21 11:25:00,14.15,14.17,14.05,14.07,981249.0,13.0076,13.0259,12.9156,12.934,981249.0
2017-02-21 11:30:00,14.07,14.15,14.07,14.13,1062619.0,12.934,13.0076,12.934,12.9892,1062619.0
2017-02-21 11:35:00,14.13,14.15,14.09,14.11,1073881.0,12.9892,13.0076,12.9524,12.9708,1073881.0
2017-02-21 11:40:00,14.11,14.13,14.09,14.11,641660.0,12.9708,12.9892,12.9524,12.9708,641660.0
2017-02-21 11:45:00,14.1,14.11,14.06,14.06,649909.0,12.9616,12.9708,12.9248,12.9248,649909.0
2017-02-21 11:50:00,14.06,14.1,14.06,14.08,487313.0,12.9248,12.9616,12.9248,12.9432,487313.0
2017-02-21 11:55:00,14.08,14.08,14.05,14.06,330922.0,12.9432,12.9432,12.9156,12.9248,330922.0
2017-02-21 12:00:00,14.06,14.12,14.06,14.1,454828.0,12.9248,12.98,12.9248,12.9616,454828.0
2017-02-21 12:05:00,14.11,14.11,14.07,14.1,356489.0,12.9708,12.9708,12.934,12.9616,356489.0
2017-02-21 12:10:00,14.1,14.1,14.07,14.09,244563.0,12.9616,12.9616,12.934,12.9524,244563.0
2017-02-21 12:15:00,14.09,14.1,14.07,14.09,321026.0,12.9524,12.9616,12.934,12.9524,321026.0
2017-02-21 12:20:00,14.09,14.12,14.08,14.11,851564.0,12.9524,12.98,12.9432,12.9708,851564.0
2017-02-21 12:25:00,14.11,14.12,14.08,14.1,459842.0,12.9708,12.98,12.9432,12.9616,459842.0
2017-02-21 12:30:00,14.1,14.11,14.06,14.08,528843.0,12.9616,12.9708,12.9248,12.9432,528843.0
2017-02-21 12:35:00,14.08,14.1,14.07,14.09,437943.0,12.9432,12.9616,12.934,12.9524,437943.0
2017-02-21 12:40:00,14.09,14.09,14.07,14.09,392524.0,12.9524,12.9524,12.934,12.9524,392524.0
2017-02-21 12:45:00,14.09,14.1,14.08,14.09,289728.0,12.9524,12.9616,12.9432,12.9524,289728.0
2017-02-21 12:50:00,14.09,14.09,14.05,14.05,650097.0,12.9524,12.9524,12.9156,12.9156,650097.0
2017-02-21 12:55:00,14.06,14.07,14.02,14.03,849509.0,12.9248,12.934,12.8881,12.8973,849509.0
2017-02-21 13:00:00,14.03,14.04,13.97,13.98,1520123.0,12.8973,12.9064,12.8421,12.8513,1520123.0
2017-02-21 13:05:00,13.98,14.0,13.94,13.98,1374860.0,12.8513,12.8697,12.8145,12.8513,1374860.0
2017-02-21 13:10:00,13.98,13.99,13.93,13.97,1768774.0,12.8513,12.8605,12.8053,12.8421,1768774.0
2017-02-21 13:15:00,13.97,13.99,13.95,13.97,555467.0,12.8421,12.8605,12.8237,12.8421,555467.0
2017-02-21 13:20:00,13.98,13.99,13.95,13.96,411686.0,12.8513,12.8605,12.8237,12.8329,411686.0
2017-02-21 13:25:00,13.96,13.98,13.92,13.93,567847.0,12.8329,12.8513,12.7961,12.8053,567847.0
2017-02-21 13:30:00,13.94,13.97,13.93,13.96,547774.0,12.8145,12.8421,12.8053,12.8329,547774.0
2017-02-21 13:35:00,13.96,14.02,13.95,13.98,618963.0,12.8329,12.8881,12.8237,12.8513,618963.0
2017-02-21 13:40:00,13.98,14.0,13.94,13.96,269008.0,12.8513,12.8697,12.8145,12.8329,269008.0
2017-02-21 13:45:00,13.97,13.97,13.94,13.96,278322.0,12.8421,12.8421,12.8145,12.8329,278322.0
2017-02-21 13:50:00,13.96,13.99,13.94,13.98,302586.0,12.8329,12.8605,12.8145,12.8513,302586.0
2017-02-21 13:55:00,13.98,13.99,13.95,13.99,399376.0,12.8513,12.8605,12.8237,12.8605,399376.0
2017-02-21 14:00:00,13.99,14.02,13.98,14.02,239621.0,12.8605,12.8881,12.8513,12.8881,239621.0
2017-02-21 14:05:00,14.02,14.06,14.01,14.04,578283.0,12.8881,12.9248,12.8789,12.9064,578283.0
2017-02-21 14:10:00,14.04,14.1,14.03,14.08,568411.0,12.9064,12.9616,12.8973,12.9432,568411.0
2017-02-21 14:15:00,14.09,14.1,14.06,14.06,528691.0,12.9524,12.9616,12.9248,12.9248,528691.0
2017-02-21 14:20:00,14.07,14.11,14.06,14.1,256224.0,12.934,12.9708,12.9248,12.9616,256224.0
2017-02-21 14:25:00,14.1,14.11,14.07,14.1,368420.0,12.9616,12.9708,12.934,12.9616,368420.0
2017-02-21 14:30:00,14.1,14.11,14.08,14.08,249616.0,12.9616,12.9708,12.9432,12.9432,249616.0
2017-02-21 14:35:00,14.08,14.11,14.08,14.09,390589.0,12.9432,12.9708,12.9432,12.9524,390589.0
2017-02-21 14:40:00,14.1,14.1,14.05,14.1,412263.0,12.9616,12.9616,12.9156,12.9616,412263.0
2017-02-21 14:45:00,14.09,14.16,14.09,14.16,746679.0,12.9524,13.0168,12.9524,13.0168,746679.0
2017-02-21 14:50:00,14.16,14.16,14.12,14.14,626043.0,13.0168,13.0168,12.98,12.9984,626043.0
2017-02-21 14:55:00,14.14,14.14,14.1,14.11,333744.0,12.9984,12.9984,12.9616,12.9708,333744.0
2017-02-21 15:00:00,14.11,14.12,14.06,14.1,391861.0,12.9708,12.98,12.9248,12.9616,391861.0
2017-02-21 15:05:00,14.1,14.1,14.05,14.06,432166.0,12.9616,12.9616,12.9156,12.9248,432166.0
2017-02-21 15:10:00,14.07,14.09,14.06,14.09,286755.0,12.934,12.9524,12.9248,12.9524,286755.0
2017-02-21 15:15:00,14.09,14.11,14.08,14.09,345266.0,12.9524,12.9708,12.9432,12.9524,345266.0
2017-02-21 15:20:00,14.09,14.12,14.09,14.1,345756.0,12.9524,12.98,12.9524,12.9616,345756.0
2017-02-21 15:25:00,14.11,14.12,14.1,14.11,257442.0,12.9708,12.98,12.9616,12.9708,257442.0
2017-02-21 15:30:00,14.12,14.12,14.1,14.12,399160.0,12.98,12.98,12.9616,12.98,399160.0
2017-02-21 15:35:00,14.12,14.14,14.11,14.12,486748.0,12.98,12.9984,12.9708,12.98,486748.0
2017-02-21 15:40:00,14.13,14.18,14.12,14.18,783370.0,12.9892,13.0351,12.98,13.0351,783370.0
2017-02-21 15:45:00,14.18,14.22,14.15,14.18,1151883.0,13.0351,13.0719,13.0076,13.0351,1151883.0
2017-02-21 15:50:00,14.18,14.18,14.1,14.11,2451969.0,13.0351,13.0351,12.9616,12.9708,2451969.0
2017-02-21 15:55:00,14.12,14.14,14.11,14.12,2043437.0,12.98,12.9984,12.9708,12.98,2043437.0
2017-02-22 09:30:00,13.9,14.0,13.9,13.95,1385657.0,12.7777,12.8697,12.7777,12.8237,1385657.0
2017-02-22 09:35:00,13.96,13.96,13.87,13.9,788324.0,12.8329,12.8329,12.7502,12.7777,788324.0
2017-02-22 09:40:00,13.91,13.92,13.86,13.92,664001.0,12.7869,12.7961,12.741,12.7961,664001.0
2017-02-22 09:45:00,13.92,13.93,13.86,13.9,970904.0,12.7961,12.8053,12.741,12.7777,970904.0
2017-02-22 09:50:00,13.89,13.92,13.86,13.88,666233.0,12.7686,12.7961,12.741,12.7594,666233.0
2017-02-22 09:55:00,13.88,13.96,13.88,13.94,496341.0,12.7594,12.8329,12.7594,12.8145,496341.0
2017-02-22 10:00:00,13.93,13.94,13.91,13.94,454869.0,12.8053,12.8145,12.7869,12.8145,454869.0
2017-02-22 10:05:00,13.94,14.05,13.92,14.03,1160414.0,12.8145,12.9156,12.7961,12.8973,1160414.0
2017-02-22 10:10:00,14.04,14.06,14.01,14.06,386190.0,12.9064,12.9248,12.8789,12.9248,386190.0
2017-02-22 10:15:00,14.06,14.06,13.98,14.01,754600.0,12.9248,12.9248,12.8513,12.8789,754600.0
2017-02-22 10:20:00,14.01,14.04,13.99,13.99,218133.0,12.8789,12.9064,12.8605,12.8605,218133.0
2017-02-22 10:25:00,13.99,14.0,13.97,13.98,344262.0,12.8605,12.8697,12.8421,12.8513,344262.0
2017-02-22 10:30:00,13.99,13.99,13.97,13.99,215063.0,12.8605,12.8605,12.8421,12.8605,215063.0
2017-02-22 10:35:00,13.98,14.0,13.95,13.98,363005.0,12.8513,12.8697,12.8237,12.8513,363005.0
2017-02-22 10:40:00,13.98,14.02,13.96,14.01,312384.0,12.8513,12.8881,12.8329,12.8789,312384.0
2017-02-22 10:45:00,14.01,14.01,13.96,14.01,386099.0,12.8789,12.8789,12.8329,12.8789,386099.0
2017-02-22 10:50:00,14.01,14.02,13.99,14.0,175713.0,12.8789,12.8881,12.8605,12.8697,175713.0
2017-02-22 10:55:00,14.0,14.02,13.99,13.99,124679.0,12.8697,12.8881,12.8605,12.8605,124679.0
2017-02-22 11:00:00,14.0,14.02,13.98,14.01,420036.0,12.8697,12.8881,12.8513,12.8789,420036.0
2017-02-22 11:05:00,14.01,14.01,13.98,13.98,222054.0,12.8789,12.8789,12.8513,12.8513,222054.0
2017-02-22 11:10:00,13.99,13.99,13.95,13.96,312568.0,12.8605,12.8605,12.8237,12.8329,312568.0
2017-02-22 11:15:00,13.95,13.96,13.87,13.88,558153.0,12.8237,12.8329,12.7502,12.7594,558153.0
2017-02-22 11:20:00,13.87,13.9,13.82,13.9,719346.0,12.7502,12.7777,12.7042,12.7777,719346.0
2017-02-22 11:25:00,13.9,13.9,13.84,13.88,417396.0,12.7777,12.7777,12.7226,12.7594,417396.0
2017-02-22 11:30:00,13.87,13.88,13.85,13.85,237766.0,12.7502,12.7594,12.7318,12.7318,237766.0
2017-02-22 11:35:00,13.86,13.86,13.82,13.83,303033.0,12.741,12.741,12.7042,12.7134,303033.0
2017-02-22 11:40:00,13.83,13.84,13.78,13.8,588797.0,12.7134,12.7226,12.6674,12.6858,588797.0
2017-02-22 11:45:00,13.79,13.8,13.76,13.77,285460.0,12.6766,12.6858,12.649,12.6582,285460.0
2017-02-22 11:50:00,13.78,13.8,13.76,13.77,812926.0,12.6674,12.6858,12.649,12.6582,812926.0
2017-02-22 11:55:00,13.76,13.81,13.76,13.8,559143.0,12.649,12.695,12.649,12.6858,559143.0
2017-02-22 12:00:00,13.81,13.84,13.79,13.82,526291.0,12.695,12.7226,12.6766,12.7042,526291.0
2017-02-22 12:05:00,13.83,13.83,13.79,13.82,481910.0,12.7134,12.7134,12.6766,12.7042,481910.0
2017-02-22 12:10:00,13.82,13.83,13.79,13.79,226085.0,12.7042,12.7134,12.6766,12.6766,226085.0
2017-02-22 12:15:00,13.8,13.81,13.77,13.78,336201.0,12.6858,12.695,12.6582,12.6674,336201.0
2017-02-22 12:20:00,13.79,13.81,13.78,13.78,204813.0,12.6766,12.695,12.6674,12.6674,204813.0
2017-02-22 12:25:00,13.78,13.81,13.78,13.8,277859.0,12.6674,12.695,12.6674,12.6858,277859.0
2017-02-22 12:30:00,13.81,13.81,13.79,13.79,247618.0,12.695,12.695,12.6766,12.6766,247618.0
2017-02-22 12:35:00,13.79,13.81,13.76,13.77,227406.0,12.6766,12.695,12.649,12.6582,227406.0
2017-02-22 12:40:00,13.77,13.81,13.76,13.8,281300.0,12.6582,12.695,12.649,12.6858,281300.0
2017-02-22 12:45:00,13.8,13.81,13.78,13.78,154859.0,12.6858,12.695,12.6674,12.6674,154859.0
2017-02-22 12:50:00,13.79,13.79,13.77,13.78,221996.0,12.6766,12.6766,12.6582,12.6674,221996.0
2017-02-22 12:55:00,13.78,13.8,13.76,13.78,299522.0,12.6674,12.6858,12.649,12.6674,299522.0
2017-02-22 13:00:00,13.78,13.79,13.72,13.73,419151.0,12.6674,12.6766,12.6123,12.6215,419151.0
2017-02-22 13:05:00,13.73,13.76,13.73,13.75,375214.0,12.6215,12.649,12.6215,12.6399,375214.0
2017-02-22 13:10:00,13.74,13.75,13.69,13.7,795523.0,12.6307,12.6399,12.5847,12.5939,795523.0
2017-02-22 13:15:00,13.7,13.71,13.67,13.67,252816.0,12.5939,12.6031,12.5663,12.5663,252816.0
2017-02-22 13:20:00,13.68,13.69,13.64,13.66,577352.0,12.5755,12.5847,12.5387,12.5571,577352.0
2017-02-22 13:25:00,13.66,13.66,13.64,13.66,258265.0,12.5571,12.5571,12.5387,12.5571,258265.0
2017-02-22 13:30:00,13.66,13.66,13.64,13.65,277285.0,12.5571,12.5571,12.5387,12.5479,277285.0
2017-02-22 13:35:00,13.65,13.65,13.63,13.63,180761.0,12.5479,12.5479,12.5295,12.5295,180761.0
2017-02-22 13:40:00,13.63,13.64,13.61,13.63,243925.0,12.5295,12.5387,12.5112,12.5295,243925.0
2017-02-22 13:45:00,13.62,13.64,13.57,13.63,641528.0,12.5204,12.5387,12.4744,12.5295,641528.0
2017-02-22 13:50:00,13.63,13.65,13.61,13.62,282390.0,12.5295,12.5479,12.5112,12.5204,282390.0
2017-02-22 13:55:00,13.62,13.63,13.59,13.61,287969.0,12.5204,12.5295,12.4928,12.5112,287969.0
2017-02-22 14:00:00,13.62,13.68,13.61,13.67,438500.0,12.5204,12.5755,12.5112,12.5663,438500.0
2017-02-22 14:05:00,13.67,13.68,13.64,13.64,251281.0,12.5663,12.5755,12.5387,12.5387,251281.0
2017-02-22 14:10:00,13.64,13.66,13.63,13.63,391242.0,12.5387,12.5571,12.5295,12.5295,391242.0
2017-02-22 14:15:00,13.63,13.64,13.61,13.63,331877.0,12.5295,12.5387,12.5112,12.5295,331877.0
2017-02-22 14:20:00,13.63,13.64,13.63,13.63,111229.0,12.5295,12.5387,12.5295,12.5295,111229.0
2017-02-22 14:25:00,13.63,13.64,13.62,13.63,170434.0,12.5295,12.5387,12.5204,12.5295,170434.0
2017-02-22 14:30:00,13.63,13.63,13.6,13.6,175949.0,12.5295,12.5295,12.502,12.502,175949.0
2017-02-22 14:35:00,13.6,13.62,13.6,13.62,161307.0,12.502,12.5204,12.502,12.5204,161307.0
2017-02-22 14:40:00,13.61,13.64,13.61,13.63,419585.0,12.5112,12.5387,12.5112,12.5295,419585.0
2017-02-22 14:45:00,13.63,13.68,13.63,13.66,340582.0,12.5295,12.5755,12.5295,12.5571,340582.0
2017-02-22 14:50:00,13.66,13.69,13.65,13.67,242158.0,12.5571,12.5847,12.5479,12.5663,242158.0
2017-02-22 14:55:00,13.67,13.72,13.66,13.72,429599.0,12.5663,12.6123,12.5571,12.6123,429599.0
2017-02-22 15:00:00,13.72,13.75,13.7,13.73,361486.0,12.6123,12.6399,12.5939,12.6215,361486.0
2017-02-22 15:05:00,13.74,13.75,13.73,13.75,324597.0,12.6307,12.6399,12.6215,12.6399,324597.0
2017-02-22 15:10:00,13.75,13.79,13.74,13.75,507622.0,12.6399,12.6766,12.6307,12.6399,507622.0
2017-02-22 15:15:00,13.75,13.77,13.74,13.75,243842.0,12.6399,12.6582,12.6307,12.6399,243842.0
2017-02-22 15:20:00,13.74,13.78,13.71,13.71,799244.0,12.6307,12.6674,12.6031,12.6031,799244.0
2017-02-22 15:25:00,13.71,13.74,13.71,13.71,450526.0,12.6031,12.6307,12.6031,12.6031,450526.0
2017-02-22 15:30:00,13.71,13.75,13.71,13.74,399729.0,12.6031,12.6399,12.6031,12.6307,399729.0
2017-02-22 15:35:00,13.74,13.76,13.73,13.76,403866.0,12.6307,12.649,12.6215,12.649,403866.0
2017-02-22 15:40:00,13.76,13.76,13.74,13.74,410213.0,12.649,12.649,12.6307,12.6307,410213.0
2017-02-22 15:45:00,13.75,13.78,13.74,13.76,912250.0,12.6399,12.6674,12.6307,12.649,912250.0
2017-02-22 15:50:00,13.76,13.77,13.74,13.76,836268.0,12.649,12.6582,12.6307,12.649,836268.0
2017-02-22 15:55:00,13.77,13.77,13.71,13.73,1555006.0,12.6582,12.6582,12.6031,12.6215,1555006.0
2017-02-23 09:30:00,13.82,13.93,13.81,13.88,1206573.0,12.7042,12.8053,12.695,12.7594,1206573.0
2017-02-23 09:35:00,13.87,13.88,13.81,13.83,464050.0,12.7502,12.7594,12.695,12.7134,464050.0
2017-02-23 09:40:00,13.83,13.93,13.82,13.93,671545.0,12.7134,12.8053,12.7042,12.8053,671545.0
2017-02-23 09:45:00,13.94,14.04,13.89,13.96,1219055.0,12.8145,12.9064,12.7686,12.8329,1219055.0
2017-02-23 09:50:00,13.96,14.0,13.94,13.96,564162.0,12.8329,12.8697,12.8145,12.8329,564162.0
2017-02-23 09:55:00,13.96,13.97,13.89,13.91,602259.0,12.8329,12.8421,12.7686,12.7869,602259.0
2017-02-23 10:00:00,13.91,13.92,13.89,13.89,268235.0,12.7869,12.7961,12.7686,12.7686,268235.0
2017-02-23 10:05:00,13.9,13.9,13.76,13.77,455444.0,12.7777,12.7777,12.649,12.6582,455444.0
2017-02-23 10:10:00,13.77,13.83,13.74,13.8,381367.0,12.6582,12.7134,12.6307,12.6858,381367.0
2017-02-23 10:15:00,13.81,13.82,13.77,13.81,346571.0,12.695,12.7042,12.6582,12.695,346571.0
2017-02-23 10:20:00,13.81,13.85,13.8,13.84,272234.0,12.695,12.7318,12.6858,12.7226,272234.0
2017-02-23 10:25:00,13.84,13.86,13.78,13.79,437095.0,12.7226,12.741,12.6674,12.6766,437095.0
2017-02-23 10:30:00,13.78,13.81,13.73,13.79,332756.0,12.6674,12.695,12.6215,12.6766,332756.0
2017-02-23 10:35:00,13.79,13.81,13.76,13.76,326298.0,12.6766,12.695,12.649,12.649,326298.0
2017-02-23 10:40:00,13.75,13.75,13.64,13.67,641010.0,12.6399,12.6399,12.5387,12.5663,641010.0
2017-02-23 10:45:00,13.68,13.73,13.66,13.7,201814.0,12.5755,12.6215,12.5571,12.5939,201814.0
2017-02-23 10:50:00,13.71,13.71,13.65,13.67,305103.0,12.6031,12.6031,12.5479,12.5663,305103.0
2017-02-23 10:55:00,13.67,13.67,13.62,13.65,458347.0,12.5663,12.5663,12.5204,12.5479,458347.0
2017-02-23 11:00:00,13.65,13.67,13.64,13.66,195530.0,12.5479,12.5663,12.5387,12.5571,195530.0
2017-02-23 11:05:00,13.65,13.66,13.48,13.49,1195776.0,12.5479,12.5571,12.3917,12.4008,1195776.0
2017-02-23 11:10:00,13.48,13.51,13.45,13.48,738829.0,12.3917,12.4192,12.3641,12.3917,738829.0
2017-02-23 11:15:00,13.48,13.55,13.48,13.54,474059.0,12.3917,12.456,12.3917,12.4468,474059.0
2017-02-23 11:20:00,13.55,13.55,13.45,13.47,498389.0,12.456,12.456,12.3641,12.3825,498389.0
2017-02-23 11:25:00,13.47,13.48,13.41,13.44,528859.0,12.3825,12.3917,12.3273,12.3549,528859.0
2017-02-23 11:30:00,13.44,13.49,13.42,13.49,418813.0,12.3549,12.4008,12.3365,12.4008,418813.0
2017-02-23 11:35:00,13.49,13.5,13.45,13.49,397438.0,12.4008,12.41,12.3641,12.4008,397438.0
2017-02-23 11:40:00,13.49,13.53,13.47,13.5,488905.0,12.4008,12.4376,12.3825,12.41,488905.0
2017-02-23 11:45:00,13.5,13.51,13.49,13.51,191387.0,12.41,12.4192,12.4008,12.4192,191387.0
2017-02-23 11:50:00,13.5,13.55,13.5,13.54,330922.0,12.41,12.456,12.41,12.4468,330922.0
2017-02-23 11:55:00,13.55,13.6,13.54,13.6,558614.0,12.456,12.502,12.4468,12.502,558614.0
2017-02-23 12:00:00,13.6,13.6,13.53,13.53,380465.0,12.502,12.502,12.4376,12.4376,380465.0
2017-02-23 12:05:00,13.54,13.55,13.52,13.54,139085.0,12.4468,12.456,12.4284,12.4468,139085.0
2017-02-23 12:10:00,13.54,13.58,13.53,13.58,179554.0,12.4468,12.4836,12.4376,12.4836,179554.0
2017-02-23 12:15:00,13.58,13.61,13.56,13.61,190282.0,12.4836,12.5112,12.4652,12.5112,190282.0
2017-02-23 12:20:00,13.61,13.66,13.59,13.63,398956.0,12.5112,12.5571,12.4928,12.5295,398956.0
2017-02-23 12:25:00,13.63,13.65,13.61,13.63,195306.0,12.5295,12.5479,12.5112,12.5295,195306.0
2017-02-23 12:30:00,13.63,13.66,13.62,13.66,200792.0,12.5295,12.5571,12.5204,12.5571,200792.0
2017-02-23 12:35:00,13.66,13.67,13.64,13.65,250284.0,12.5571,12.5663,12.5387,12.5479,250284.0
2017-02-23 12:40:00,13.65,13.66,13.61,13.62,219131.0,12.5479,12.5571,12.5112,12.5204,219131.0
2017-02-23 12:45:00,13.61,13.63,13.61,13.63,133825.0,12.5112,12.5295,12.5112,12.5295,133825.0
2017-02-23 12:50:00,13.63,13.64,13.57,13.59,291015.0,12.5295,12.5387,12.4744,12.4928,291015.0
2017-02-23 12:55:00,13.59,13.59,13.58,13.59,84037.0,12.4928,12.4928,12.4836,12.4928,84037.0
2017-02-23 13:00:00,13.59,13.59,13.51,13.52,212073.0,12.4928,12.4928,12.4192,12.4284,212073.0
2017-02-23 13:05:00,13.51,13.56,13.51,13.54,214579.0,12.4192,12.4652,12.4192,12.4468,214579.0
2017-02-23 13:10:00,13.55,13.56,13.52,13.53,175941.0,12.456,12.4652,12.4284,12.4376,175941.0
2017-02-23 13:15:00,13.53,13.53,13.51,13.51,126528.0,12.4376,12.4376,12.4192,12.4192,126528.0
2017-02-23 13:20:00,13.51,13.52,13.49,13.51,257032.0,12.4192,12.4284,12.4008,12.4192,257032.0
2017-02-23 13:25:00,13.51,13.53,13.5,13.52,118986.0,12.4192,12.4376,12.41,12.4284,118986.0
2017-02-23 13:30:00,13.51,13.53,13.51,13.51,67866.0,12.4192,12.4376,12.4192,12.4192,67866.0
2017-02-23 13:35:00,13.51,13.56,13.51,13.55,190541.0,12.4192,12.4652,12.4192,12.456,190541.0
2017-02-23 13:40:00,13.56,13.57,13.52,13.53,147241.0,12.4652,12.4744,12.4284,12.4376,147241.0
2017-02-23 13:45:00,13.52,13.54,13.52,13.53,293552.0,12.4284,12.4468,12.4284,12.4376,293552.0
2017-02-23 13:50:00,13.53,13.53,13.51,13.53,112848.0,12.4376,12.4376,12.4192,12.4376,112848.0
2017-02-23 13:55:00,13.53,13.53,13.47,13.48,360053.0,12.4376,12.4376,12.3825,12.3917,360053.0
2017-02-23 14:00:00,13.49,13.49,13.47,13.48,121389.0,12.4008,12.4008,12.3825,12.3917,121389.0
2017-02-23 14:05:00,13.48,13.48,13.45,13.46,328428.0,12.3917,12.3917,12.3641,12.3733,328428.0
2017-02-23 14:10:00,13.46,13.48,13.45,13.48,283960.0,12.3733,12.3917,12.3641,12.3917,283960.0
2017-02-23 14:15:00,13.48,13.52,13.47,13.49,210480.0,12.3917,12.4284,12.3825,12.4008,210480.0
2017-02-23 14:20:00,13.49,13.51,13.48,13.51,234827.0,12.4008,12.4192,12.3917,12.4192,234827.0
2017-02-23 14:25:00,13.51,13.51,13.49,13.51,136484.0,12.4192,12.4192,12.4008,12.4192,136484.0
2017-02-23 14:30:00,13.5,13.52,13.48,13.49,155132.0,12.41,12.4284,12.3917,12.4008,155132.0
2017-02-23 14:35:00,13.49,13.5,13.48,13.5,164379.0,12.4008,12.41,12.3917,12.41,164379.0
2017-02-23 14:40:00,13.5,13.5,13.48,13.49,145343.0,12.41,12.41,12.3917,12.4008,145343.0
2017-02-23 14:45:00,13.49,13.49,13.46,13.47,167827.0,12.4008,12.4008,12.3733,12.3825,167827.0
2017-02-23 14:50:00,13.46,13.5,13.46,13.49,233632.0,12.3733,12.41,12.3733,12.4008,233632.0
2017-02-23 14:55:00,13.48,13.5,13.47,13.5,338050.0,12.3917,12.41,12.3825,12.41,338050.0
2017-02-23 15:00:00,13.49,13.52,13.49,13.5,235528.0,12.4008,12.4284,12.4008,12.41,235528.0
2017-02-23 15:05:00,13.51,13.52,13.49,13.5,156367.0,12.4192,12.4284,12.4008,12.41,156367.0
2017-02-23 15:10:00,13.5,13.51,13.49,13.51,137327.0,12.41,12.4192,12.4008,12.4192,137327.0
2017-02-23 15:15:00,13.51,13.51,13.5,13.51,150742.0,12.4192,12.4192,12.41,12.4192,150742.0
2017-02-23 15:20:00,13.51,13.54,13.5,13.53,306863.0,12.4192,12.4468,12.41,12.4376,306863.0
2017-02-23 15:25:00,13.53,13.54,13.52,13.53,206080.0,12.4376,12.4468,12.4284,12.4376,206080.0
2017-02-23 15:30:00,13.53,13.54,13.51,13.54,371993.0,12.4376,12.4468,12.4192,12.4468,371993.0
2017-02-23 15:35:00,13.54,13.55,13.52,13.54,417182.0,12.4468,12.456,12.4284,12.4468,417182.0
2017-02-23 15:40:00,13.54,13.55,13.53,13.54,312583.0,12.4468,12.456,12.4376,12.4468,312583.0
2017-02-23 15:45:00,13.54,13.54,13.47,13.48,845467.0,12.4468,12.4468,12.3825,12.3917,845467.0
2017-02-23 15:50:00,13.49,13.49,13.47,13.47,778333.0,12.4008,12.4008,12.3825,12.3825,778333.0
2017-02-23 15:55:00,13.48,13.49,13.43,13.47,1624214.0,12.3917,12.4008,12.3457,12.3825,1624214.0
2017-02-24 09:30:00,13.34,13.43,13.16,13.19,1257330.0,12.263,12.3457,12.0975,12.1251,1257330.0
2017-02-24 09:35:00,13.19,13.46,13.18,13.45,731967.0,12.1251,12.3733,12.1159,12.3641,731967.0
2017-02-24 09:40:00,13.46,13.48,13.39,13.47,696700.0,12.3733,12.3917,12.3089,12.3825,696700.0
2017-02-24 09:45:00,13.46,13.47,13.36,13.43,451269.0,12.3733,12.3825,12.2813,12.3457,451269.0
2017-02-24 09:50:00,13.43,13.49,13.38,13.43,532926.0,12.3457,12.4008,12.2997,12.3457,532926.0
2017-02-24 09:55:00,13.42,13.5,13.41,13.46,623699.0,12.3365,12.41,12.3273,12.3733,623699.0
2017-02-24 10:00:00,13.47,13.5,13.42,13.44,674758.0,12.3825,12.41,12.3365,12.3549,674758.0
2017-02-24 10:05:00,13.44,13.46,13.38,13.46,437233.0,12.3549,12.3733,12.2997,12.3733,437233.0
2017-02-24 10:10:00,13.46,13.46,13.38,13.38,229612.0,12.3733,12.3733,12.2997,12.2997,229612.0
2017-02-24 10:15:00,13.38,13.41,13.35,13.39,339903.0,12.2997,12.3273,12.2722,12.3089,339903.0
2017-02-24 10:20:00,13.39,13.5,13.39,13.5,863996.0,12.3089,12.41,12.3089,12.41,863996.0
2017-02-24 10:25:00,13.5,13.51,13.43,13.49,627573.0,12.41,12.4192,12.3457,12.4008,627573.0
2017-02-24 10:30:00,13.49,13.58,13.47,13.57,611871.0,12.4008,12.4836,12.3825,12.4744,611871.0
2017-02-24 10:35:00,13.57,13.6,13.55,13.57,677557.0,12.4744,12.502,12.456,12.4744,677557.0
2017-02-24 10:40:00,13.57,13.6,13.54,13.6,409341.0,12.4744,12.502,12.4468,12.502,409341.0
2017-02-24 10:45:00,13.6,13.61,13.52,13.53,345570.0,12.502,12.5112,12.4284,12.4376,345570.0
2017-02-24 10:50:00,13.53,13.57,13.49,13.54,655075.0,12.4376,12.4744,12.4008,12.4468,655075.0
2017-02-24 10:55:00,13.54,13.57,13.5,13.51,214645.0,12.4468,12.4744,12.41,12.4192,214645.0
2017-02-24 11:00:00,13.51,13.55,13.51,13.51,331500.0,12.4192,12.456,12.4192,12.4192,331500.0
2017-02-24 11:05:00,13.51,13.52,13.46,13.47,251513.0,12.4192,12.4284,12.3733,12.3825,251513.0
2017-02-24 11:10:00,13.47,13.5,13.46,13.46,142917.0,12.3825,12.41,12.3733,12.3733,142917.0
2017-02-24 11:15:00,13.46,13.47,13.43,13.45,205649.0,12.3733,12.3825,12.3457,12.3641,205649.0
2017-02-24 11:20:00,13.45,13.49,13.44,13.48,210162.0,12.3641,12.4008,12.3549,12.3917,210162.0
2017-02-24 11:25:00,13.48,13.49,13.4,13.44,222126.0,12.3917,12.4008,12.3181,12.3549,222126.0
2017-02-24 11:30:00,13.44,13.46,13.38,13.39,231761.0,12.3549,12.3733,12.2997,12.3089,231761.0
2017-02-24 11:35:00,13.38,13.39,13.33,13.37,480352.0,12.2997,12.3089,12.2538,12.2905,480352.0
2017-02-24 11:40:00,13.37,13.39,13.35,13.36,186706.0,12.2905,12.3089,12.2722,12.2813,186706.0
2017-02-24 11:45:00,13.37,13.39,13.36,13.38,151354.0,12.2905,12.3089,12.2813,12.2997,151354.0
2017-02-24 11:50:00,13.38,13.41,13.36,13.4,252157.0,12.2997,12.3273,12.2813,12.3181,252157.0
2017-02-24 11:55:00,13.39,13.42,13.38,13.39,200136.0,12.3089,12.3365,12.2997,12.3089,200136.0
2017-02-24 12:00:00,13.4,13.42,13.38,13.41,141475.0,12.3181,12.3365,12.2997,12.3273,141475.0
2017-02-24 12:05:00,13.4,13.43,13.39,13.43,361046.0,12.3181,12.3457,12.3089,12.3457,361046.0
2017-02-24 12:10:00,13.43,13.44,13.41,13.43,189988.0,12.3457,12.3549,12.3273,12.3457,189988.0
2017-02-24 12:15:00,13.43,13.45,13.42,13.43,137028.0,12.3457,12.3641,12.3365,12.3457,137028.0
2017-02-24 12:20:00,13.43,13.44,13.4,13.4,126096.0,12.3457,12.3549,12.3181,12.3181,126096.0
2017-02-24 12:25:00,13.4,13.42,13.38,13.41,162181.0,12.3181,12.3365,12.2997,12.3273,162181.0
2017-02-24 12:30:00,13.41,13.41,13.35,13.37,155481.0,12.3273,12.3273,12.2722,12.2905,155481.0
2017-02-24 12:35:00,13.37,13.38,13.35,13.36,73880.0,12.2905,12.2997,12.2722,12.2813,73880.0
2017-02-24 12:40:00,13.36,13.36,13.32,13.33,160736.0,12.2813,12.2813,12.2446,12.2538,160736.0
2017-02-24 12:45:00,13.33,13.37,13.33,13.36,196198.0,12.2538,12.2905,12.2538,12.2813,196198.0
2017-02-24 12:50:00,13.36,13.36,13.33,13.34,57684.0,12.2813,12.2813,12.2538,12.263,57684.0
2017-02-24 12:55:00,13.34,13.34,13.32,13.33,74646.0,12.263,12.263,12.2446,12.2538,74646.0
2017-02-24 13:00:00,13.32,13.34,13.28,13.32,392396.0,12.2446,12.263,12.2078,12.2446,392396.0
2017-02-24 13:05:00,13.32,13.32,13.27,13.28,169699.0,12.2446,12.2446,12.1986,12.2078,169699.0
2017-02-24 13:10:00,13.28,13.3,13.27,13.28,105922.0,12.2078,12.2262,12.1986,12.2078,105922.0
2017-02-24 13:15:00,13.28,13.32,13.27,13.31,100566.0,12.2078,12.2446,12.1986,12.2354,100566.0
2017-02-24 13:20:00,13.3,13.31,13.29,13.3,122188.0,12.2262,12.2354,12.217,12.2262,122188.0
2017-02-24 13:25:00,13.3,13.3,13.28,13.29,77692.0,12.2262,12.2262,12.2078,12.217,77692.0
2017-02-24 13:30:00,13.29,13.33,13.28,13.33,147812.0,12.217,12.2538,12.2078,12.2538,147812.0
2017-02-24 13:35:00,13.33,13.36,13.32,13.34,166991.0,12.2538,12.2813,12.2446,12.263,166991.0
2017-02-24 13:40:00,13.33,13.35,13.32,13.34,194849.0,12.2538,12.2722,12.2446,12.263,194849.0
2017-02-24 13:45:00,13.34,13.34,13.32,13.33,77945.0,12.263,12.263,12.2446,12.2538,77945.0
2017-02-24 13:50:00,13.33,13.36,13.32,13.36,144421.0,12.2538,12.2813,12.2446,12.2813,144421.0
2017-02-24 13:55:00,13.36,13.39,13.34,13.39,121460.0,12.2813,12.3089,12.263,12.3089,121460.0
2017-02-24 14:00:00,13.39,13.39,13.34,13.34,179519.0,12.3089,12.3089,12.263,12.263,179519.0
2017-02-24 14:05:00,13.35,13.35,13.32,13.34,143037.0,12.2722,12.2722,12.2446,12.263,143037.0
2017-02-24 14:10:00,13.34,13.35,13.33,13.33,126476.0,12.263,12.2722,12.2538,12.2538,126476.0
2017-02-24 14:15:00,13.33,13.35,13.32,13.33,148960.0,12.2538,12.2722,12.2446,12.2538,148960.0
2017-02-24 14:20:00,13.33,13.34,13.3,13.31,129024.0,12.2538,12.263,12.2262,12.2354,129024.0
2017-02-24 14:25:00,13.31,13.32,13.3,13.32,89873.0,12.2354,12.2446,12.2262,12.2446,89873.0
2017-02-24 14:30:00,13.32,13.33,13.28,13.29,137078.0,12.2446,12.2538,12.2078,12.217,137078.0
2017-02-24 14:35:00,13.29,13.3,13.27,13.29,268574.0,12.217,12.2262,12.1986,12.217,268574.0
2017-02-24 14:40:00,13.29,13.29,13.27,13.27,98196.0,12.217,12.217,12.1986,12.1986,98196.0
2017-02-24 14:45:00,13.27,13.28,13.26,13.28,180742.0,12.1986,12.2078,12.1894,12.2078,180742.0
2017-02-24 14:50:00,13.28,13.28,13.25,13.27,185159.0,12.2078,12.2078,12.1802,12.1986,185159.0
2017-02-24 14:55:00,13.27,13.29,13.26,13.28,130907.0,12.1986,12.217,12.1894,12.2078,130907.0
2017-02-24 15:00:00,13.28,13.3,13.27,13.28,154122.0,12.2078,12.2262,12.1986,12.2078,154122.0
2017-02-24 15:05:00,13.29,13.29,13.25,13.27,160208.0,12.217,12.217,12.1802,12.1986,160208.0
2017-02-24 15:10:00,13.27,13.28,13.25,13.27,184608.0,12.1986,12.2078,12.1802,12.1986,184608.0
2017-02-24 15:15:00,13.26,13.28,13.26,13.27,109131.0,12.1894,12.2078,12.1894,12.1986,109131.0
2017-02-24 15:20:00,13.28,13.3,13.27,13.29,209880.0,12.2078,12.2262,12.1986,12.217,209880.0
2017-02-24 15:25:00,13.29,13.3,13.27,13.29,332419.0,12.217,12.2262,12.1986,12.217,332419.0
2017-02-24 15:30:00,13.29,13.3,13.26,13.27,828000.0,12.217,12.2262,12.1894,12.1986,828000.0
2017-02-24 15:35:00,13.27,13.27,13.24,13.24,380838.0,12.1986,12.1986,12.171,12.171,380838.0
2017-02-24 15:40:00,13.24,13.27,13.24,13.25,390303.0,12.171,12.1986,12.171,12.1802,390303.0
2017-02-24 15:45:00,13.25,13.27,13.23,13.25,718781.0,12.1802,12.1986,12.1618,12.1802,718781.0
2017-02-24 15:50:00,13.25,13.28,13.24,13.26,972062.0,12.1802,12.2078,12.171,12.1894,972062.0
2017-02-24 15:55:00,13.26,13.26,13.23,13.26,1605908.0,12.1894,12.1894,12.1618,12.1894,1605908.0
2017-02-27 09:30:00,13.37,13.49,13.35,13.45,982942.0,12.2905,12.4008,12.2722,12.3641,982942.0
2017-02-27 09:35:00,13.46,13.46,13.39,13.43,1489781.0,12.3733,12.3733,12.3089,12.3457,1489781.0
2017-02-27 09:40:00,13.43,13.54,13.42,13.52,1142453.0,12.3457,12.4468,12.3365,12.4284,1142453.0
2017-02-27 09:45:00,13.51,13.54,13.45,13.49,579922.0,12.4192,12.4468,12.3641,12.4008,579922.0
2017-02-27 09:50:00,13.49,13.53,13.46,13.48,497287.0,12.4008,12.4376,12.3733,12.3917,497287.0
2017-02-27 09:55:00,13.48,13.56,13.46,13.54,1003036.0,12.3917,12.4652,12.3733,12.4468,1003036.0
2017-02-27 10:00:00,13.55,13.55,13.48,13.52,701437.0,12.456,12.456,12.3917,12.4284,701437.0
2017-02-27 10:05:00,13.53,13.54,13.49,13.52,456726.0,12.4376,12.4468,12.4008,12.4284,456726.0
2017-02-27 10:10:00,13.52,13.52,13.42,13.46,485194.0,12.4284,12.4284,12.3365,12.3733,485194.0
2017-02-27 10:15:00,13.46,13.5,13.42,13.44,402837.0,12.3733,12.41,12.3365,12.3549,402837.0
2017-02-27 10:20:00,13.43,13.49,13.42,13.46,253427.0,12.3457,12.4008,12.3365,12.3733,253427.0
2017-02-27 10:25:00,13.47,13.49,13.42,13.49,385939.0,12.3825,12.4008,12.3365,12.4008,385939.0
2017-02-27 10:30:00,13.49,13.52,13.46,13.51,387157.0,12.4008,12.4284,12.3733,12.4192,387157.0
2017-02-27 10:35:00,13.52,13.53,13.46,13.47,747284.0,12.4284,12.4376,12.3733,12.3825,747284.0
2017-02-27 10:40:00,13.48,13.51,13.45,13.47,219171.0,12.3917,12.4192,12.3641,12.3825,219171.0
2017-02-27 10:45:00,13.46,13.48,13.44,13.46,172173.0,12.3733,12.3917,12.3549,12.3733,172173.0
2017-02-27 10:50:00,13.46,13.5,13.45,13.49,255806.0,12.3733,12.41,12.3641,12.4008,255806.0
2017-02-27 10:55:00,13.5,13.51,13.44,13.46,268706.0,12.41,12.4192,12.3549,12.3733,268706.0
2017-02-27 11:00:00,13.46,13.5,13.46,13.47,156633.0,12.3733,12.41,12.3733,12.3825,156633.0
2017-02-27 11:05:00,13.46,13.49,13.45,13.49,116405.0,12.3733,12.4008,12.3641,12.4008,116405.0
2017-02-27 11:10:00,13.49,13.52,13.46,13.51,217699.0,12.4008,12.4284,12.3733,12.4192,217699.0
2017-02-27 11:15:00,13.51,13.6,13.5,13.59,668642.0,12.4192,12.502,12.41,12.4928,668642.0
2017-02-27 11:20:00,13.6,13.63,13.54,13.54,746444.0,12.502,12.5295,12.4468,12.4468,746444.0
2017-02-27 11:25:00,13.54,13.57,13.53,13.56,636886.0,12.4468,12.4744,12.4376,12.4652,636886.0
2017-02-27 11:30:00,13.56,13.56,13.49,13.5,286962.0,12.4652,12.4652,12.4008,12.41,286962.0
2017-02-27 11:35:00,13.5,13.53,13.45,13.48,414597.0,12.41,12.4376,12.3641,12.3917,414597.0
2017-02-27 11:40:00,13.48,13.52,13.47,13.52,180525.0,12.3917,12.4284,12.3825,12.4284,180525.0
2017-02-27 11:45:00,13.51,13.52,13.46,13.47,216846.0,12.4192,12.4284,12.3733,12.3825,216846.0
2017-02-27 11:50:00,13.48,13.49,13.46,13.47,95038.0,12.3917,12.4008,12.3733,12.3825,95038.0
2017-02-27 11:55:00,13.48,13.49,13.45,13.46,170480.0,12.3917,12.4008,12.3641,12.3733,170480.0
2017-02-27 12:00:00,13.45,13.48,13.44,13.47,125559.0,12.3641,12.3917,12.3549,12.3825,125559.0
2017-02-27 12:05:00,13.46,13.48,13.45,13.46,69752.0,12.3733,12.3917,12.3641,12.3733,69752.0
2017-02-27 12:10:00,13.47,13.49,13.46,13.46,104220.0,12.3825,12.4008,12.3733,12.3733,104220.0
2017-02-27 12:15:00,13.46,13.47,13.43,13.44,159510.0,12.3733,12.3825,12.3457,12.3549,159510.0
2017-02-27 12:20:00,13.43,13.46,13.43,13.45,113873.0,12.3457,12.3733,12.3457,12.3641,113873.0
2017-02-27 12:25:00,13.45,13.47,13.44,13.46,128457.0,12.3641,12.3825,12.3549,12.3733,128457.0
2017-02-27 12:30:00,13.47,13.47,13.44,13.44,116469.0,12.3825,12.3825,12.3549,12.3549,116469.0
2017-02-27 12:35:00,13.45,13.45,13.43,13.43,220668.0,12.3641,12.3641,12.3457,12.3457,220668.0
2017-02-27 12:40:00,13.44,13.45,13.42,13.42,46471.0,12.3549,12.3641,12.3365,12.3365,46471.0
2017-02-27 12:45:00,13.42,13.44,13.41,13.42,133915.0,12.3365,12.3549,12.3273,12.3365,133915.0
2017-02-27 12:50:00,13.42,13.42,13.41,13.42,224035.0,12.3365,12.3365,12.3273,12.3365,224035.0
2017-02-27 12:55:00,13.42,13.43,13.39,13.39,262591.0,12.3365,12.3457,12.3089,12.3089,262591.0
2017-02-27 13:00:00,13.4,13.41,13.38,13.38,175049.0,12.3181,12.3273,12.2997,12.2997,175049.0
2017-02-27 13:05:00,13.38,13.42,13.37,13.4,234805.0,12.2997,12.3365,12.2905,12.3181,234805.0
2017-02-27 13:10:00,13.41,13.42,13.39,13.4,138406.0,12.3273,12.3365,12.3089,12.3181,138406.0
2017-02-27 13:15:00,13.4,13.41,13.36,13.37,306986.0,12.3181,12.3273,12.2813,12.2905,306986.0
2017-02-27 13:20:00,13.37,13.38,13.34,13.34,206198.0,12.2905,12.2997,12.263,12.263,206198.0
2017-02-27 13:25:00,13.35,13.37,13.31,13.31,291880.0,12.2722,12.2905,12.2354,12.2354,291880.0
2017-02-27 13:30:00,13.32,13.33,13.3,13.31,221630.0,12.2446,12.2538,12.2262,12.2354,221630.0
2017-02-27 13:35:00,13.31,13.33,13.3,13.32,619375.0,12.2354,12.2538,12.2262,12.2446,619375.0
2017-02-27 13:40:00,13.31,13.32,13.3,13.3,316346.0,12.2354,12.2446,12.2262,12.2262,316346.0
2017-02-27 13:45:00,13.31,13.36,13.29,13.36,321641.0,12.2354,12.2813,12.217,12.2813,321641.0
2017-02-27 13:50:00,13.36,13.39,13.35,13.39,165642.0,12.2813,12.3089,12.2722,12.3089,165642.0
2017-02-27 13:55:00,13.38,13.4,13.33,13.34,177926.0,12.2997,12.3181,12.2538,12.263,177926.0
2017-02-27 14:00:00,13.35,13.39,13.34,13.38,106324.0,12.2722,12.3089,12.263,12.2997,106324.0
2017-02-27 14:05:00,13.39,13.4,13.37,13.38,143972.0,12.3089,12.3181,12.2905,12.2997,143972.0
2017-02-27 14:10:00,13.39,13.41,13.38,13.4,121812.0,12.3089,12.3273,12.2997,12.3181,121812.0
2017-02-27 14:15:00,13.4,13.4,13.36,13.38,76914.0,12.3181,12.3181,12.2813,12.2997,76914.0
2017-02-27 14:20:00,13.38,13.39,13.36,13.39,105470.0,12.2997,12.3089,12.2813,12.3089,105470.0
2017-02-27 14:25:00,13.39,13.4,13.37,13.38,125708.0,12.3089,12.3181,12.2905,12.2997,125708.0
2017-02-27 14:30:00,13.38,13.4,13.38,13.38,87440.0,12.2997,12.3181,12.2997,12.2997,87440.0
2017-02-27 14:35:00,13.39,13.42,13.36,13.38,210927.0,12.3089,12.3365,12.2813,12.2997,210927.0
2017-02-27 14:40:00,13.37,13.39,13.36,13.39,51586.0,12.2905,12.3089,12.2813,12.3089,51586.0
2017-02-27 14:45:00,13.38,13.4,13.37,13.39,134743.0,12.2997,12.3181,12.2905,12.3089,134743.0
2017-02-27 14:50:00,13.39,13.39,13.33,13.35,184831.0,12.3089,12.3089,12.2538,12.2722,184831.0
2017-02-27 14:55:00,13.35,13.36,13.34,13.35,129102.0,12.2722,12.2813,12.263,12.2722,129102.0
2017-02-27 15:00:00,13.34,13.36,13.31,13.33,215181.0,12.263,12.2813,12.2354,12.2538,215181.0
2017-02-27 15:05:00,13.32,13.34,13.31,13.33,217679.0,12.2446,12.263,12.2354,12.2538,217679.0
2017-02-27 15:10:00,13.33,13.33,13.3,13.31,169159.0,12.2538,12.2538,12.2262,12.2354,169159.0
2017-02-27 15:15:00,13.31,13.31,13.27,13.28,319136.0,12.2354,12.2354,12.1986,12.2078,319136.0
2017-02-27 15:20:00,13.28,13.28,13.25,13.27,299876.0,12.2078,12.2078,12.1802,12.1986,299876.0
2017-02-27 15:25:00,13.27,13.28,13.25,13.27,190022.0,12.1986,12.2078,12.1802,12.1986,190022.0
2017-02-27 15:30:00,13.26,13.27,13.18,13.23,890527.0,12.1894,12.1986,12.1159,12.1618,890527.0
2017-02-27 15:35:00,13.23,13.29,13.22,13.28,1947705.0,12.1618,12.217,12.1526,12.2078,1947705.0
2017-02-27 15:40:00,13.28,13.29,13.26,13.28,486038.0,12.2078,12.217,12.1894,12.2078,486038.0
2017-02-27 15:45:00,13.28,13.28,13.23,13.25,561090.0,12.2078,12.2078,12.1618,12.1802,561090.0
2017-02-27 15:50:00,13.25,13.27,13.23,13.25,846923.0,12.1802,12.1986,12.1618,12.1802,846923.0
2017-02-27 15:55:00,13.25,13.27,13.24,13.26,1504991.0,12.1802,12.1986,12.171,12.1894,1504991.0
2017-02-28 09:30:00,13.24,13.35,13.23,13.31,570352.0,12.171,12.2722,12.1618,12.2354,570352.0
2017-02-28 09:35:00,13.31,13.44,13.31,13.44,477760.0,12.2354,12.3549,12.2354,12.3549,477760.0
2017-02-28 09:40:00,13.44,13.49,13.4,13.41,534022.0,12.3549,12.4008,12.3181,12.3273,534022.0
2017-02-28 09:45:00,13.4,13.46,13.39,13.42,254858.0,12.3181,12.3733,12.3089,12.3365,254858.0
2017-02-28 09:50:00,13.43,13.43,13.34,13.38,286497.0,12.3457,12.3457,12.263,12.2997,286497.0
2017-02-28 09:55:00,13.39,13.43,13.37,13.38,300044.0,12.3089,12.3457,12.2905,12.2997,300044.0
2017-02-28 10:00:00,13.38,13.44,13.37,13.44,246917.0,12.2997,12.3549,12.2905,12.3549,246917.0
2017-02-28 10:05:00,13.44,13.52,13.41,13.51,608250.0,12.3549,12.4284,12.3273,12.4192,608250.0
2017-02-28 10:10:00,13.51,13.53,13.48,13.53,459194.0,12.4192,12.4376,12.3917,12.4376,459194.0
2017-02-28 10:15:00,13.53,13.54,13.49,13.54,673627.0,12.4376,12.4468,12.4008,12.4468,673627.0
2017-02-28 10:20:00,13.54,13.56,13.51,13.53,469927.0,12.4468,12.4652,12.4192,12.4376,469927.0
2017-02-28 10:25:00,13.53,13.53,13.46,13.49,375163.0,12.4376,12.4376,12.3733,12.4008,375163.0
2017-02-28 10:30:00,13.49,13.51,13.41,13.44,474474.0,12.4008,12.4192,12.3273,12.3549,474474.0
2017-02-28 10:35:00,13.44,13.47,13.43,13.44,235082.0,12.3549,12.3825,12.3457,12.3549,235082.0
2017-02-28 10:40:00,13.43,13.47,13.43,13.46,233373.0,12.3457,12.3825,12.3457,12.3733,233373.0
2017-02-28 10:45:00,13.46,13.47,13.38,13.43,453192.0,12.3733,12.3825,12.2997,12.3457,453192.0
2017-02-28 10:50:00,13.43,13.48,13.42,13.48,223044.0,12.3457,12.3917,12.3365,12.3917,223044.0
2017-02-28 10:55:00,13.47,13.5,13.46,13.47,223306.0,12.3825,12.41,12.3733,12.3825,223306.0
2017-02-28 11:00:00,13.48,13.49,13.44,13.49,175500.0,12.3917,12.4008,12.3549,12.4008,175500.0
2017-02-28 11:05:00,13.48,13.49,13.46,13.46,201446.0,12.3917,12.4008,12.3733,12.3733,201446.0
2017-02-28 11:10:00,13.47,13.5,13.46,13.5,295684.0,12.3825,12.41,12.3733,12.41,295684.0
2017-02-28 11:15:00,13.5,13.51,13.47,13.5,337624.0,12.41,12.4192,12.3825,12.41,337624.0
2017-02-28 11:20:00,13.5,13.57,13.49,13.57,547904.0,12.41,12.4744,12.4008,12.4744,547904.0
2017-02-28 11:25:00,13.56,13.59,13.55,13.57,276448.0,12.4652,12.4928,12.456,12.4744,276448.0
2017-02-28 11:30:00,13.58,13.6,13.55,13.56,383891.0,12.4836,12.502,12.456,12.4652,383891.0
2017-02-28 11:35:00,13.56,13.56,13.53,13.56,405048.0,12.4652,12.4652,12.4376,12.4652,405048.0
2017-02-28 11:40:00,13.56,13.56,13.52,13.55,354054.0,12.4652,12.4652,12.4284,12.456,354054.0
2017-02-28 11:45:00,13.55,13.57,13.53,13.56,239586.0,12.456,12.4744,12.4376,12.4652,239586.0
2017-02-28 11:50:00,13.56,13.61,13.56,13.61,324485.0,12.4652,12.5112,12.4652,12.5112,324485.0
2017-02-28 11:55:00,13.61,13.61,13.57,13.59,274461.0,12.5112,12.5112,12.4744,12.4928,274461.0
2017-02-28 12:00:00,13.59,13.63,13.58,13.62,296150.0,12.4928,12.5295,12.4836,12.5204,296150.0
2017-02-28 12:05:00,13.61,13.62,13.56,13.57,193503.0,12.5112,12.5204,12.4652,12.4744,193503.0
2017-02-28 12:10:00,13.56,13.58,13.54,13.56,236232.0,12.4652,12.4836,12.4468,12.4652,236232.0
2017-02-28 12:15:00,13.56,13.56,13.53,13.54,101943.0,12.4652,12.4652,12.4376,12.4468,101943.0
2017-02-28 12:20:00,13.55,13.56,13.49,13.5,172969.0,12.456,12.4652,12.4008,12.41,172969.0
2017-02-28 12:25:00,13.5,13.51,13.46,13.49,246106.0,12.41,12.4192,12.3733,12.4008,246106.0
2017-02-28 12:30:00,13.49,13.49,13.44,13.46,181419.0,12.4008,12.4008,12.3549,12.3733,181419.0
2017-02-28 12:35:00,13.46,13.47,13.43,13.43,124377.0,12.3733,12.3825,12.3457,12.3457,124377.0
2017-02-28 12:40:00,13.44,13.45,13.41,13.42,210920.0,12.3549,12.3641,12.3273,12.3365,210920.0
2017-02-28 12:45:00,13.42,13.42,13.38,13.41,325521.0,12.3365,12.3365,12.2997,12.3273,325521.0
2017-02-28 12:50:00,13.4,13.42,13.37,13.37,192492.0,12.3181,12.3365,12.2905,12.2905,192492.0
2017-02-28 12:55:00,13.38,13.4,13.36,13.4,190672.0,12.2997,12.3181,12.2813,12.3181,190672.0
2017-02-28 13:00:00,13.4,13.44,13.38,13.42,375414.0,12.3181,12.3549,12.2997,12.3365,375414.0
2017-02-28 13:05:00,13.43,13.44,13.4,13.4,135826.0,12.3457,12.3549,12.3181,12.3181,135826.0
2017-02-28 13:10:00,13.41,13.41,13.38,13.4,185324.0,12.3273,12.3273,12.2997,12.3181,185324.0
2017-02-28 13:15:00,13.4,13.41,13.38,13.39,130553.0,12.3181,12.3273,12.2997,12.3089,130553.0
2017-02-28 13:20:00,13.39,13.41,13.39,13.4,83085.0,12.3089,12.3273,12.3089,12.3181,83085.0
2017-02-28 13:25:00,13.4,13.41,13.35,13.38,515814.0,12.3181,12.3273,12.2722,12.2997,515814.0
2017-02-28 13:30:00,13.38,13.4,13.37,13.4,149641.0,12.2997,12.3181,12.2905,12.3181,149641.0
2017-02-28 13:35:00,13.4,13.42,13.38,13.39,383204.0,12.3181,12.3365,12.2997,12.3089,383204.0
2017-02-28 13:40:00,13.39,13.41,13.38,13.4,228770.0,12.3089,12.3273,12.2997,12.3181,228770.0
2017-02-28 13:45:00,13.4,13.4,13.37,13.38,234542.0,12.3181,12.3181,12.2905,12.2997,234542.0
2017-02-28 13:50:00,13.38,13.39,13.35,13.35,335046.0,12.2997,12.3089,12.2722,12.2722,335046.0
2017-02-28 13:55:00,13.35,13.36,13.32,13.35,232727.0,12.2722,12.2813,12.2446,12.2722,232727.0
2017-02-28 14:00:00,13.34,13.35,13.3,13.31,207330.0,12.263,12.2722,12.2262,12.2354,207330.0
2017-02-28 14:05:00,13.31,13.32,13.27,13.27,258783.0,12.2354,12.2446,12.1986,12.1986,258783.0
2017-02-28 14:10:00,13.27,13.29,13.27,13.28,231607.0,12.1986,12.217,12.1986,12.2078,231607.0
2017-02-28 14:15:00,13.28,13.31,13.28,13.29,148410.0,12.2078,12.2354,12.2078,12.217,148410.0
2017-02-28 14:20:00,13.3,13.31,13.29,13.31,166416.0,12.2262,12.2354,12.217,12.2354,166416.0
2017-02-28 14:25:00,13.31,13.34,13.3,13.33,216174.0,12.2354,12.263,12.2262,12.2538,216174.0
2017-02-28 14:30:00,13.33,13.35,13.32,13.35,138118.0,12.2538,12.2722,12.2446,12.2722,138118.0
2017-02-28 14:35:00,13.35,13.35,13.32,13.34,106905.0,12.2722,12.2722,12.2446,12.263,106905.0
2017-02-28 14:40:00,13.34,13.34,13.3,13.32,165468.0,12.263,12.263,12.2262,12.2446,165468.0
2017-02-28 14:45:00,13.32,13.33,13.31,13.33,148336.0,12.2446,12.2538,12.2354,12.2538,148336.0
2017-02-28 14:50:00,13.33,13.34,13.28,13.29,247529.0,12.2538,12.263,12.2078,12.217,247529.0
2017-02-28 14:55:00,13.28,13.31,13.28,13.31,157037.0,12.2078,12.2354,12.2078,12.2354,157037.0
2017-02-28 15:00:00,13.31,13.32,13.29,13.32,93049.0,12.2354,12.2446,12.217,12.2446,93049.0
2017-02-28 15:05:00,13.32,13.32,13.3,13.32,135779.0,12.2446,12.2446,12.2262,12.2446,135779.0
2017-02-28 15:10:00,13.31,13.35,13.31,13.35,186959.0,12.2354,12.2722,12.2354,12.2722,186959.0
2017-02-28 15:15:00,13.35,13.38,13.34,13.38,211687.0,12.2722,12.2997,12.263,12.2997,211687.0
2017-02-28 15:20:00,13.38,13.38,13.36,13.36,259746.0,12.2997,12.2997,12.2813,12.2813,259746.0
2017-02-28 15:25:00,13.35,13.36,13.33,13.36,197702.0,12.2722,12.2813,12.2538,12.2813,197702.0
2017-02-28 15:30:00,13.36,13.37,13.34,13.34,232488.0,12.2813,12.2905,12.263,12.263,232488.0
2017-02-28 15:35:00,13.35,13.37,13.32,13.33,254956.0,12.2722,12.2905,12.2446,12.2538,254956.0
2017-02-28 15:40:00,13.33,13.35,13.31,13.34,497792.0,12.2538,12.2722,12.2354,12.263,497792.0
2017-02-28 15:45:00,13.33,13.38,13.33,13.38,433470.0,12.2538,12.2997,12.2538,12.2997,433470.0
2017-02-28 15:50:00,13.38,13.42,13.37,13.41,763173.0,12.2997,12.3365,12.2905,12.3273,763173.0
2017-02-28 15:55:00,13.41,13.42,13.38,13.39,1365376.0,12.3273,12.3365,12.2997,12.3089,1365376.0
2017-03-01 09:30:00,13.78,13.88,13.77,13.79,1617048.0,12.6674,12.7594,12.6582,12.6766,1617048.0
2017-03-01 09:35:00,13.79,13.93,13.75,13.9,1148113.0,12.6766,12.8053,12.6399,12.7777,1148113.0
2017-03-01 09:40:00,13.89,13.9,13.79,13.8,578756.0,12.7686,12.7777,12.6766,12.6858,578756.0
2017-03-01 09:45:00,13.79,13.81,13.71,13.72,779279.0,12.6766,12.695,12.6031,12.6123,779279.0
2017-03-01 09:50:00,13.72,13.77,13.66,13.76,746823.0,12.6123,12.6582,12.5571,12.649,746823.0
2017-03-01 09:55:00,13.75,13.86,13.75,13.83,778662.0,12.6399,12.741,12.6399,12.7134,778662.0
2017-03-01 10:00:00,13.84,13.84,13.73,13.76,678004.0,12.7226,12.7226,12.6215,12.649,678004.0
2017-03-01 10:05:00,13.76,13.8,13.74,13.74,355080.0,12.649,12.6858,12.6307,12.6307,355080.0
2017-03-01 10:10:00,13.74,13.74,13.66,13.69,505295.0,12.6307,12.6307,12.5571,12.5847,505295.0
2017-03-01 10:15:00,13.7,13.74,13.66,13.69,502039.0,12.5939,12.6307,12.5571,12.5847,502039.0
2017-03-01 10:20:00,13.7,13.73,13.69,13.71,264620.0,12.5939,12.6215,12.5847,12.6031,264620.0
2017-03-01 10:25:00,13.71,13.78,13.7,13.75,404383.0,12.6031,12.6674,12.5939,12.6399,404383.0
2017-03-01 10:30:00,13.75,13.81,13.75,13.79,628863.0,12.6399,12.695,12.6399,12.6766,628863.0
2017-03-01 10:35:00,13.8,13.8,13.71,13.73,211092.0,12.6858,12.6858,12.6031,12.6215,211092.0
2017-03-01 10:40:00,13.73,13.74,13.66,13.66,393670.0,12.6215,12.6307,12.5571,12.5571,393670.0
2017-03-01 10:45:00,13.66,13.69,13.61,13.67,672269.0,12.5571,12.5847,12.5112,12.5663,672269.0
2017-03-01 10:50:00,13.67,13.68,13.61,13.61,300739.0,12.5663,12.5755,12.5112,12.5112,300739.0
2017-03-01 10:55:00,13.62,13.67,13.61,13.67,373691.0,12.5204,12.5663,12.5112,12.5663,373691.0
2017-03-01 11:00:00,13.66,13.71,13.65,13.7,360262.0,12.5571,12.6031,12.5479,12.5939,360262.0
2017-03-01 11:05:00,13.71,13.75,13.68,13.69,347093.0,12.6031,12.6399,12.5755,12.5847,347093.0
2017-03-01 11:10:00,13.7,13.72,13.67,13.71,223338.0,12.5939,12.6123,12.5663,12.6031,223338.0
2017-03-01 11:15:00,13.71,13.73,13.69,13.71,149495.0,12.6031,12.6215,12.5847,12.6031,149495.0
2017-03-01 11:20:00,13.72,13.73,13.7,13.71,246274.0,12.6123,12.6215,12.5939,12.6031,246274.0
2017-03-01 11:25:00,13.71,13.76,13.71,13.74,386393.0,12.6031,12.649,12.6031,12.6307,386393.0
2017-03-01 11:30:00,13.73,13.75,13.71,13.71,124572.0,12.6215,12.6399,12.6031,12.6031,124572.0
2017-03-01 11:35:00,13.72,13.72,13.66,13.69,260770.0,12.6123,12.6123,12.5571,12.5847,260770.0
2017-03-01 11:40:00,13.69,13.73,13.68,13.73,163057.0,12.5847,12.6215,12.5755,12.6215,163057.0
2017-03-01 11:45:00,13.72,13.76,13.71,13.75,420441.0,12.6123,12.649,12.6031,12.6399,420441.0
2017-03-01 11:50:00,13.76,13.81,13.75,13.76,670561.0,12.649,12.695,12.6399,12.649,670561.0
2017-03-01 11:55:00,13.76,13.79,13.75,13.75,211093.0,12.649,12.6766,12.6399,12.6399,211093.0
2017-03-01 12:00:00,13.76,13.79,13.71,13.78,294635.0,12.649,12.6766,12.6031,12.6674,294635.0
2017-03-01 12:05:00,13.77,13.8,13.76,13.78,175896.0,12.6582,12.6858,12.649,12.6674,175896.0
2017-03-01 12:10:00,13.78,13.79,13.77,13.79,217775.0,12.6674,12.6766,12.6582,12.6766,217775.0
2017-03-01 12:15:00,13.79,13.81,13.78,13.81,404827.0,12.6766,12.695,12.6674,12.695,404827.0
2017-03-01 12:20:00,13.81,13.84,13.8,13.84,288075.0,12.695,12.7226,12.6858,12.7226,288075.0
2017-03-01 12:25:00,13.84,13.86,13.83,13.85,164500.0,12.7226,12.741,12.7134,12.7318,164500.0
2017-03-01 12:30:00,13.86,13.87,13.82,13.83,226389.0,12.741,12.7502,12.7042,12.7134,226389.0
2017-03-01 12:35:00,13.82,13.84,13.8,13.81,159486.0,12.7042,12.7226,12.6858,12.695,159486.0
2017-03-01 12:40:00,13.81,13.83,13.8,13.83,123784.0,12.695,12.7134,12.6858,12.7134,123784.0
2017-03-01 12:45:00,13.83,13.84,13.81,13.83,131402.0,12.7134,12.7226,12.695,12.7134,131402.0
2017-03-01 12:50:00,13.83,13.84,13.82,13.83,146276.0,12.7134,12.7226,12.7042,12.7134,146276.0
2017-03-01 12:55:00,13.84,13.85,13.82,13.84,157786.0,12.7226,12.7318,12.7042,12.7226,157786.0
2017-03-01 13:00:00,13.85,13.87,13.84,13.86,220677.0,12.7318,12.7502,12.7226,12.741,220677.0
2017-03-01 13:05:00,13.86,13.86,13.84,13.84,99747.0,12.741,12.741,12.7226,12.7226,99747.0
2017-03-01 13:10:00,13.84,13.86,13.84,13.86,127386.0,12.7226,12.741,12.7226,12.741,127386.0
2017-03-01 13:15:00,13.86,13.86,13.81,13.82,219293.0,12.741,12.741,12.695,12.7042,219293.0
2017-03-01 13:20:00,13.82,13.84,13.82,13.82,157464.0,12.7042,12.7226,12.7042,12.7042,157464.0
2017-03-01 13:25:00,13.83,13.84,13.8,13.84,138258.0,12.7134,12.7226,12.6858,12.7226,138258.0
2017-03-01 13:30:00,13.84,13.86,13.83,13.85,219141.0,12.7226,12.741,12.7134,12.7318,219141.0
2017-03-01 13:35:00,13.85,13.9,13.84,13.87,425747.0,12.7318,12.7777,12.7226,12.7502,425747.0
2017-03-01 13:40:00,13.87,13.88,13.84,13.85,205615.0,12.7502,12.7594,12.7226,12.7318,205615.0
2017-03-01 13:45:00,13.84,13.87,13.83,13.87,137351.0,12.7226,12.7502,12.7134,12.7502,137351.0
2017-03-01 13:50:00,13.87,13.89,13.86,13.89,144180.0,12.7502,12.7686,12.741,12.7686,144180.0
2017-03-01 13:55:00,13.89,13.89,13.85,13.85,173229.0,12.7686,12.7686,12.7318,12.7318,173229.0
2017-03-01 14:00:00,13.86,13.88,13.85,13.86,219827.0,12.741,12.7594,12.7318,12.741,219827.0
2017-03-01 14:05:00,13.86,13.86,13.82,13.83,140288.0,12.741,12.741,12.7042,12.7134,140288.0
2017-03-01 14:10:00,13.83,13.86,13.81,13.86,225083.0,12.7134,12.741,12.695,12.741,225083.0
2017-03-01 14:15:00,13.86,13.89,13.85,13.85,217023.0,12.741,12.7686,12.7318,12.7318,217023.0
2017-03-01 14:20:00,13.86,13.88,13.85,13.87,160820.0,12.741,12.7594,12.7318,12.7502,160820.0
2017-03-01 14:25:00,13.87,13.87,13.85,13.86,140947.0,12.7502,12.7502,12.7318,12.741,140947.0
2017-03-01 14:30:00,13.87,13.9,13.86,13.9,286639.0,12.7502,12.7777,12.741,12.7777,286639.0
2017-03-01 14:35:00,13.89,13.96,13.89,13.96,544692.0,12.7686,12.8329,12.7686,12.8329,544692.0
2017-03-01 14:40:00,13.96,13.96,13.91,13.93,359720.0,12.8329,12.8329,12.7869,12.8053,359720.0
2017-03-01 14:45:00,13.93,13.94,13.91,13.93,236194.0,12.8053,12.8145,12.7869,12.8053,236194.0
2017-03-01 14:50:00,13.93,13.96,13.92,13.95,180302.0,12.8053,12.8329,12.7961,12.8237,180302.0
2017-03-01 14:55:00,13.96,13.98,13.95,13.97,302929.0,12.8329,12.8513,12.8237,12.8421,302929.0
2017-03-01 15:00:00,13.97,13.97,13.91,13.93,323751.0,12.8421,12.8421,12.7869,12.8053,323751.0
2017-03-01 15:05:00,13.94,13.95,13.91,13.92,309035.0,12.8145,12.8237,12.7869,12.7961,309035.0
2017-03-01 15:10:00,13.91,13.94,13.91,13.92,438907.0,12.7869,12.8145,12.7869,12.7961,438907.0
2017-03-01 15:15:00,13.91,13.93,13.9,13.93,217890.0,12.7869,12.8053,12.7777,12.8053,217890.0
2017-03-01 15:20:00,13.93,13.94,13.9,13.94,389582.0,12.8053,12.8145,12.7777,12.8145,389582.0
2017-03-01 15:25:00,13.94,13.95,13.92,13.93,358813.0,12.8145,12.8237,12.7961,12.8053,358813.0
2017-03-01 15:30:00,13.93,13.93,13.88,13.88,382648.0,12.8053,12.8053,12.7594,12.7594,382648.0
2017-03-01 15:35:00,13.88,13.93,13.87,13.92,564498.0,12.7594,12.8053,12.7502,12.7961,564498.0
2017-03-01 15:40:00,13.91,13.92,13.9,13.91,300829.0,12.7869,12.7961,12.7777,12.7869,300829.0
2017-03-01 15:45:00,13.91,13.92,13.89,13.9,651864.0,12.7869,12.7961,12.7686,12.7777,651864.0
2017-03-01 15:50:00,13.91,13.92,13.89,13.92,870446.0,12.7869,12.7961,12.7686,12.7961,870446.0
2017-03-01 15:55:00,13.92,14.0,13.91,13.98,3123022.0,12.7961,12.8697,12.7869,12.8513,3123022.0
2017-03-02 09:30:00,13.94,13.96,13.82,13.88,825776.0,12.8145,12.8329,12.7042,12.7594,825776.0
2017-03-02 09:35:00,13.88,13.94,13.87,13.9,512592.0,12.7594,12.8145,12.7502,12.7777,512592.0
2017-03-02 09:40:00,13.91,13.97,13.89,13.95,375220.0,12.7869,12.8421,12.7686,12.8237,375220.0
2017-03-02 09:45:00,13.95,13.96,13.86,13.86,503735.0,12.8237,12.8329,12.741,12.741,503735.0
2017-03-02 09:50:00,13.87,13.87,13.8,13.84,436245.0,12.7502,12.7502,12.6858,12.7226,436245.0
2017-03-02 09:55:00,13.84,13.85,13.81,13.84,227573.0,12.7226,12.7318,12.695,12.7226,227573.0
2017-03-02 10:00:00,13.83,13.84,13.8,13.81,315790.0,12.7134,12.7226,12.6858,12.695,315790.0
2017-03-02 10:05:00,13.81,13.83,13.8,13.82,187851.0,12.695,12.7134,12.6858,12.7042,187851.0
2017-03-02 10:10:00,13.81,13.82,13.78,13.79,459481.0,12.695,12.7042,12.6674,12.6766,459481.0
2017-03-02 10:15:00,13.78,13.86,13.78,13.86,147239.0,12.6674,12.741,12.6674,12.741,147239.0
2017-03-02 10:20:00,13.86,13.86,13.83,13.83,173043.0,12.741,12.741,12.7134,12.7134,173043.0
2017-03-02 10:25:00,13.84,13.87,13.83,13.85,221741.0,12.7226,12.7502,12.7134,12.7318,221741.0
2017-03-02 10:30:00,13.84,13.85,13.81,13.83,160223.0,12.7226,12.7318,12.695,12.7134,160223.0
2017-03-02 10:35:00,13.83,13.84,13.81,13.82,137708.0,12.7134,12.7226,12.695,12.7042,137708.0
2017-03-02 10:40:00,13.81,13.85,13.81,13.84,149644.0,12.695,12.7318,12.695,12.7226,149644.0
2017-03-02 10:45:00,13.84,13.84,13.78,13.79,245625.0,12.7226,12.7226,12.6674,12.6766,245625.0
2017-03-02 10:50:00,13.79,13.8,13.75,13.75,243055.0,12.6766,12.6858,12.6399,12.6399,243055.0
2017-03-02 10:55:00,13.76,13.76,13.72,13.75,383643.0,12.649,12.649,12.6123,12.6399,383643.0
2017-03-02 11:00:00,13.75,13.78,13.72,13.77,306545.0,12.6399,12.6674,12.6123,12.6582,306545.0
2017-03-02 11:05:00,13.77,13.77,13.72,13.74,108697.0,12.6582,12.6582,12.6123,12.6307,108697.0
2017-03-02 11:10:00,13.74,13.74,13.71,13.72,104016.0,12.6307,12.6307,12.6031,12.6123,104016.0
2017-03-02 11:15:00,13.73,13.73,13.64,13.69,455610.0,12.6215,12.6215,12.5387,12.5847,455610.0
2017-03-02 11:20:00,13.69,13.69,13.64,13.65,312532.0,12.5847,12.5847,12.5387,12.5479,312532.0
2017-03-02 11:25:00,13.65,13.65,13.62,13.62,131133.0,12.5479,12.5479,12.5204,12.5204,131133.0
2017-03-02 11:30:00,13.63,13.64,13.58,13.61,381883.0,12.5295,12.5387,12.4836,12.5112,381883.0
2017-03-02 11:35:00,13.61,13.63,13.59,13.63,116095.0,12.5112,12.5295,12.4928,12.5295,116095.0
2017-03-02 11:40:00,13.63,13.66,13.62,13.66,124197.0,12.5295,12.5571,12.5204,12.5571,124197.0
2017-03-02 11:45:00,13.65,13.71,13.64,13.7,178519.0,12.5479,12.6031,12.5387,12.5939,178519.0
2017-03-02 11:50:00,13.7,13.72,13.68,13.71,131734.0,12.5939,12.6123,12.5755,12.6031,131734.0
2017-03-02 11:55:00,13.7,13.71,13.66,13.66,198239.0,12.5939,12.6031,12.5571,12.5571,198239.0
2017-03-02 12:00:00,13.66,13.67,13.64,13.64,95358.0,12.5571,12.5663,12.5387,12.5387,95358.0
2017-03-02 12:05:00,13.64,13.66,13.62,13.63,210070.0,12.5387,12.5571,12.5204,12.5295,210070.0
2017-03-02 12:10:00,13.63,13.64,13.59,13.59,206634.0,12.5295,12.5387,12.4928,12.4928,206634.0
2017-03-02 12:15:00,13.6,13.63,13.59,13.62,129212.0,12.502,12.5295,12.4928,12.5204,129212.0
2017-03-02 12:20:00,13.62,13.62,13.6,13.62,146623.0,12.5204,12.5204,12.502,12.5204,146623.0
2017-03-02 12:25:00,13.62,13.65,13.61,13.63,366552.0,12.5204,12.5479,12.5112,12.5295,366552.0
2017-03-02 12:30:00,13.63,13.65,13.63,13.65,110751.0,12.5295,12.5479,12.5295,12.5479,110751.0
2017-03-02 12:35:00,13.65,13.65,13.64,13.65,44115.0,12.5479,12.5479,12.5387,12.5479,44115.0
2017-03-02 12:40:00,13.65,13.65,13.61,13.64,137656.0,12.5479,12.5479,12.5112,12.5387,137656.0
2017-03-02 12:45:00,13.64,13.64,13.61,13.62,120203.0,12.5387,12.5387,12.5112,12.5204,120203.0
2017-03-02 12:50:00,13.63,13.65,13.62,13.65,79141.0,12.5295,12.5479,12.5204,12.5479,79141.0
2017-03-02 12:55:00,13.65,13.65,13.63,13.64,88712.0,12.5479,12.5479,12.5295,12.5387,88712.0
2017-03-02 13:00:00,13.65,13.65,13.56,13.57,369734.0,12.5479,12.5479,12.4652,12.4744,369734.0
2017-03-02 13:05:00,13.57,13.58,13.52,13.54,313838.0,12.4744,12.4836,12.4284,12.4468,313838.0
2017-03-02 13:10:00,13.54,13.54,13.5,13.53,247585.0,12.4468,12.4468,12.41,12.4376,247585.0
2017-03-02 13:15:00,13.52,13.53,13.5,13.52,114681.0,12.4284,12.4376,12.41,12.4284,114681.0
2017-03-02 13:20:00,13.51,13.54,13.5,13.53,109997.0,12.4192,12.4468,12.41,12.4376,109997.0
2017-03-02 13:25:00,13.55,13.58,13.54,13.57,115417.0,12.456,12.4836,12.4468,12.4744,115417.0
2017-03-02 13:30:00,13.57,13.59,13.56,13.57,116782.0,12.4744,12.4928,12.4652,12.4744,116782.0
2017-03-02 13:35:00,13.57,13.57,13.55,13.57,64143.0,12.4744,12.4744,12.456,12.4744,64143.0
2017-03-02 13:40:00,13.57,13.57,13.5,13.51,164256.0,12.4744,12.4744,12.41,12.4192,164256.0
2017-03-02 13:45:00,13.51,13.51,13.48,13.5,296385.0,12.4192,12.4192,12.3917,12.41,296385.0
2017-03-02 13:50:00,13.5,13.54,13.49,13.54,188179.0,12.41,12.4468,12.4008,12.4468,188179.0
2017-03-02 13:55:00,13.53,13.55,13.52,13.53,69675.0,12.4376,12.456,12.4284,12.4376,69675.0
2017-03-02 14:00:00,13.54,13.54,13.49,13.51,123657.0,12.4468,12.4468,12.4008,12.4192,123657.0
2017-03-02 14:05:00,13.5,13.5,13.47,13.48,181372.0,12.41,12.41,12.3825,12.3917,181372.0
2017-03-02 14:10:00,13.48,13.49,13.45,13.45,119049.0,12.3917,12.4008,12.3641,12.3641,119049.0
2017-03-02 14:15:00,13.45,13.46,13.43,13.44,174949.0,12.3641,12.3733,12.3457,12.3549,174949.0
2017-03-02 14:20:00,13.43,13.46,13.42,13.43,143487.0,12.3457,12.3733,12.3365,12.3457,143487.0
2017-03-02 14:25:00,13.43,13.44,13.4,13.41,500836.0,12.3457,12.3549,12.3181,12.3273,500836.0
2017-03-02 14:30:00,13.42,13.43,13.39,13.42,293013.0,12.3365,12.3457,12.3089,12.3365,293013.0
2017-03-02 14:35:00,13.41,13.43,13.39,13.43,262204.0,12.3273,12.3457,12.3089,12.3457,262204.0
2017-03-02 14:40:00,13.43,13.46,13.42,13.46,332564.0,12.3457,12.3733,12.3365,12.3733,332564.0
2017-03-02 14:45:00,13.45,13.46,13.44,13.44,175767.0,12.3641,12.3733,12.3549,12.3549,175767.0
2017-03-02 14:50:00,13.44,13.45,13.43,13.44,182473.0,12.3549,12.3641,12.3457,12.3549,182473.0
2017-03-02 14:55:00,13.44,13.45,13.43,13.45,67714.0,12.3549,12.3641,12.3457,12.3641,67714.0
2017-03-02 15:00:00,13.45,13.45,13.42,13.44,200488.0,12.3641,12.3641,12.3365,12.3549,200488.0
2017-03-02 15:05:00,13.44,13.45,13.42,13.42,180775.0,12.3549,12.3641,12.3365,12.3365,180775.0
2017-03-02 15:10:00,13.42,13.43,13.38,13.4,408494.0,12.3365,12.3457,12.2997,12.3181,408494.0
2017-03-02 15:15:00,13.39,13.4,13.38,13.39,153588.0,12.3089,12.3181,12.2997,12.3089,153588.0
2017-03-02 15:20:00,13.4,13.43,13.39,13.43,178640.0,12.3181,12.3457,12.3089,12.3457,178640.0
2017-03-02 15:25:00,13.43,13.43,13.39,13.39,217511.0,12.3457,12.3457,12.3089,12.3089,217511.0
2017-03-02 15:30:00,13.4,13.4,13.36,13.36,425194.0,12.3181,12.3181,12.2813,12.2813,425194.0
2017-03-02 15:35:00,13.36,13.38,13.35,13.38,348823.0,12.2813,12.2997,12.2722,12.2997,348823.0
2017-03-02 15:40:00,13.38,13.38,13.32,13.35,510721.0,12.2997,12.2997,12.2446,12.2722,510721.0
2017-03-02 15:45:00,13.35,13.37,13.31,13.32,918250.0,12.2722,12.2905,12.2354,12.2446,918250.0
2017-03-02 15:50:00,13.32,13.32,13.29,13.29,779468.0,12.2446,12.2446,12.217,12.217,779468.0
2017-03-02 15:55:00,13.29,13.32,13.29,13.3,2317155.0,12.217,12.2446,12.217,12.2262,2317155.0
2017-03-03 09:30:00,13.42,13.42,13.35,13.38,833844.0,12.3365,12.3365,12.2722,12.2997,833844.0
2017-03-03 09:35:00,13.38,13.42,13.36,13.4,432946.0,12.2997,12.3365,12.2813,12.3181,432946.0
2017-03-03 09:40:00,13.4,13.4,13.31,13.34,444465.0,12.3181,12.3181,12.2354,12.263,444465.0
2017-03-03 09:45:00,13.34,13.34,13.27,13.29,356931.0,12.263,12.263,12.1986,12.217,356931.0
2017-03-03 09:50:00,13.28,13.29,13.11,13.14,831102.0,12.2078,12.217,12.0515,12.0791,831102.0
2017-03-03 09:55:00,13.15,13.22,13.12,13.21,309283.0,12.0883,12.1526,12.0607,12.1435,309283.0
2017-03-03 10:00:00,13.2,13.22,13.16,13.2,612036.0,12.1343,12.1526,12.0975,12.1343,612036.0
2017-03-03 10:05:00,13.2,13.26,13.19,13.23,384117.0,12.1343,12.1894,12.1251,12.1618,384117.0
2017-03-03 10:10:00,13.24,13.24,13.18,13.2,214828.0,12.171,12.171,12.1159,12.1343,214828.0
2017-03-03 10:15:00,13.2,13.21,13.16,13.19,231540.0,12.1343,12.1435,12.0975,12.1251,231540.0
2017-03-03 10:20:00,13.19,13.26,13.18,13.26,553442.0,12.1251,12.1894,12.1159,12.1894,553442.0
2017-03-03 10:25:00,13.26,13.26,13.22,13.24,166090.0,12.1894,12.1894,12.1526,12.171,166090.0
2017-03-03 10:30:00,13.24,13.24,13.19,13.2,180584.0,12.171,12.171,12.1251,12.1343,180584.0
2017-03-03 10:35:00,13.19,13.24,13.19,13.23,103846.0,12.1251,12.171,12.1251,12.1618,103846.0
2017-03-03 10:40:00,13.24,13.28,13.23,13.28,189781.0,12.171,12.2078,12.1618,12.2078,189781.0
2017-03-03 10:45:00,13.28,13.28,13.22,13.23,231368.0,12.2078,12.2078,12.1526,12.1618,231368.0
2017-03-03 10:50:00,13.23,13.28,13.21,13.27,153237.0,12.1618,12.2078,12.1435,12.1986,153237.0
2017-03-03 10:55:00,13.27,13.27,13.25,13.27,137528.0,12.1986,12.1986,12.1802,12.1986,137528.0
2017-03-03 11:00:00,13.26,13.27,13.22,13.24,149215.0,12.1894,12.1986,12.1526,12.171,149215.0
2017-03-03 11:05:00,13.24,13.24,13.22,13.24,92985.0,12.171,12.171,12.1526,12.171,92985.0
2017-03-03 11:10:00,13.24,13.28,13.23,13.27,203838.0,12.171,12.2078,12.1618,12.1986,203838.0
2017-03-03 11:15:00,13.27,13.28,13.24,13.24,114333.0,12.1986,12.2078,12.171,12.171,114333.0
2017-03-03 11:20:00,13.25,13.25,13.24,13.25,61169.0,12.1802,12.1802,12.171,12.1802,61169.0
2017-03-03 11:25:00,13.25,13.25,13.2,13.21,182412.0,12.1802,12.1802,12.1343,12.1435,182412.0
2017-03-03 11:30:00,13.21,13.25,13.2,13.24,193466.0,12.1435,12.1802,12.1343,12.171,193466.0
2017-03-03 11:35:00,13.24,13.26,13.23,13.26,57163.0,12.171,12.1894,12.1618,12.1894,57163.0
2017-03-03 11:40:00,13.26,13.27,13.16,13.16,201955.0,12.1894,12.1986,12.0975,12.0975,201955.0
2017-03-03 11:45:00,13.17,13.18,13.15,13.17,160837.0,12.1067,12.1159,12.0883,12.1067,160837.0
2017-03-03 11:50:00,13.18,13.18,13.15,13.18,234673.0,12.1159,12.1159,12.0883,12.1159,234673.0
2017-03-03 11:55:00,13.18,13.2,13.17,13.18,152328.0,12.1159,12.1343,12.1067,12.1159,152328.0
2017-03-03 12:00:00,13.19,13.19,13.15,13.17,104819.0,12.1251,12.1251,12.0883,12.1067,104819.0
2017-03-03 12:05:00,13.17,13.18,13.16,13.17,60365.0,12.1067,12.1159,12.0975,12.1067,60365.0
2017-03-03 12:10:00,13.17,13.19,13.15,13.17,93516.0,12.1067,12.1251,12.0883,12.1067,93516.0
2017-03-03 12:15:00,13.17,13.18,13.15,13.16,122375.0,12.1067,12.1159,12.0883,12.0975,122375.0
2017-03-03 12:20:00,13.16,13.16,13.11,13.12,261863.0,12.0975,12.0975,12.0515,12.0607,261863.0
2017-03-03 12:25:00,13.12,13.13,13.11,13.13,107049.0,12.0607,12.0699,12.0515,12.0699,107049.0
2017-03-03 12:30:00,13.13,13.13,13.1,13.11,526726.0,12.0699,12.0699,12.0423,12.0515,526726.0
2017-03-03 12:35:00,13.11,13.13,13.11,13.13,70173.0,12.0515,12.0699,12.0515,12.0699,70173.0
2017-03-03 12:40:00,13.13,13.15,13.12,13.15,95363.0,12.0699,12.0883,12.0607,12.0883,95363.0
2017-03-03 12:45:00,13.15,13.16,13.13,13.14,110165.0,12.0883,12.0975,12.0699,12.0791,110165.0
2017-03-03 12:50:00,13.13,13.14,13.11,13.12,74251.0,12.0699,12.0791,12.0515,12.0607,74251.0
2017-03-03 12:55:00,13.11,13.12,13.1,13.11,208673.0,12.0515,12.0607,12.0423,12.0515,208673.0
2017-03-03 13:00:00,13.11,13.15,13.1,13.15,498682.0,12.0515,12.0883,12.0423,12.0883,498682.0
2017-03-03 13:05:00,13.15,13.15,13.11,13.13,135750.0,12.0883,12.0883,12.0515,12.0699,135750.0
2017-03-03 13:10:00,13.13,13.14,13.12,13.13,133307.0,12.0699,12.0791,12.0607,12.0699,133307.0
2017-03-03 13:15:00,13.13,13.14,13.09,13.1,567415.0,12.0699,12.0791,12.0331,12.0423,567415.0
2017-03-03 13:20:00,13.1,13.11,13.09,13.1,119837.0,12.0423,12.0515,12.0331,12.0423,119837.0
2017-03-03 13:25:00,13.11,13.12,13.1,13.11,57501.0,12.0515,12.0607,12.0423,12.0515,57501.0
2017-03-03 13:30:00,13.12,13.12,13.07,13.09,377318.0,12.0607,12.0607,12.0148,12.0331,377318.0
2017-03-03 13:35:00,13.09,13.09,13.06,13.07,263843.0,12.0331,12.0331,12.0056,12.0148,263843.0
2017-03-03 13:40:00,13.06,13.09,13.03,13.09,331247.0,12.0056,12.0331,11.978,12.0331,331247.0
2017-03-03 13:45:00,13.09,13.1,13.07,13.09,95717.0,12.0331,12.0423,12.0148,12.0331,95717.0
2017-03-03 13:50:00,13.09,13.09,13.07,13.07,100284.0,12.0331,12.0331,12.0148,12.0148,100284.0
2017-03-03 13:55:00,13.07,13.08,13.07,13.08,73263.0,12.0148,12.024,12.0148,12.024,73263.0
2017-03-03 14:00:00,13.08,13.1,13.07,13.1,145949.0,12.024,12.0423,12.0148,12.0423,145949.0
2017-03-03 14:05:00,13.1,13.16,13.09,13.15,277101.0,12.0423,12.0975,12.0331,12.0883,277101.0
2017-03-03 14:10:00,13.15,13.16,13.13,13.14,136376.0,12.0883,12.0975,12.0699,12.0791,136376.0
2017-03-03 14:15:00,13.13,13.17,13.12,13.15,189949.0,12.0699,12.1067,12.0607,12.0883,189949.0
2017-03-03 14:20:00,13.16,13.22,13.15,13.21,303909.0,12.0975,12.1526,12.0883,12.1435,303909.0
2017-03-03 14:25:00,13.21,13.23,13.19,13.19,192246.0,12.1435,12.1618,12.1251,12.1251,192246.0
2017-03-03 14:30:00,13.19,13.21,13.18,13.21,156513.0,12.1251,12.1435,12.1159,12.1435,156513.0
2017-03-03 14:35:00,13.2,13.22,13.18,13.21,134909.0,12.1343,12.1526,12.1159,12.1435,134909.0
2017-03-03 14:40:00,13.21,13.22,13.17,13.18,155430.0,12.1435,12.1526,12.1067,12.1159,155430.0
2017-03-03 14:45:00,13.18,13.2,13.16,13.19,94818.0,12.1159,12.1343,12.0975,12.1251,94818.0
2017-03-03 14:50:00,13.19,13.2,13.17,13.18,123929.0,12.1251,12.1343,12.1067,12.1159,123929.0
2017-03-03 14:55:00,13.17,13.18,13.15,13.15,160089.0,12.1067,12.1159,12.0883,12.0883,160089.0
2017-03-03 15:00:00,13.15,13.2,13.15,13.19,172187.0,12.0883,12.1343,12.0883,12.1251,172187.0
2017-03-03 15:05:00,13.19,13.21,13.17,13.18,205452.0,12.1251,12.1435,12.1067,12.1159,205452.0
2017-03-03 15:10:00,13.17,13.19,13.11,13.11,626413.0,12.1067,12.1251,12.0515,12.0515,626413.0
2017-03-03 15:15:00,13.11,13.14,13.09,13.13,381839.0,12.0515,12.0791,12.0331,12.0699,381839.0
2017-03-03 15:20:00,13.14,13.15,13.13,13.14,195827.0,12.0791,12.0883,12.0699,12.0791,195827.0
2017-03-03 15:25:00,13.15,13.17,13.14,13.17,170766.0,12.0883,12.1067,12.0791,12.1067,170766.0
2017-03-03 15:30:00,13.17,13.17,13.15,13.17,134987.0,12.1067,12.1067,12.0883,12.1067,134987.0
2017-03-03 15:35:00,13.17,13.2,13.16,13.19,166909.0,12.1067,12.1343,12.0975,12.1251,166909.0
2017-03-03 15:40:00,13.19,13.21,13.18,13.2,423829.0,12.1251,12.1435,12.1159,12.1343,423829.0
2017-03-03 15:45:00,13.21,13.22,13.17,13.18,448484.0,12.1435,12.1526,12.1067,12.1159,448484.0
2017-03-03 15:50:00,13.18,13.2,13.17,13.2,342626.0,12.1159,12.1343,12.1067,12.1343,342626.0
2017-03-03 15:55:00,13.2,13.21,13.19,13.2,1224305.0,12.1343,12.1435,12.1251,12.1343,1224305.0
2017-03-06 09:30:00,12.92,12.92,12.64,12.64,2495610.0,11.8769,11.8769,11.6195,11.6195,2495610.0
2017-03-06 09:35:00,12.65,12.67,12.53,12.63,1415910.0,11.6287,11.6471,11.5184,11.6103,1415910.0
2017-03-06 09:40:00,12.63,12.7,12.62,12.68,737339.0,11.6103,11.6746,11.6011,11.6562,737339.0
2017-03-06 09:45:00,12.69,12.79,12.68,12.78,723886.0,11.6654,11.7574,11.6562,11.7482,723886.0
2017-03-06 09:50:00,12.78,12.84,12.73,12.79,748634.0,11.7482,11.8033,11.7022,11.7574,748634.0
2017-03-06 09:55:00,12.79,12.81,12.74,12.77,412004.0,11.7574,11.7758,11.7114,11.739,412004.0
2017-03-06 10:00:00,12.77,12.78,12.74,12.77,451196.0,11.739,11.7482,11.7114,11.739,451196.0
2017-03-06 10:05:00,12.77,12.85,12.74,12.85,373004.0,11.739,11.8125,11.7114,11.8125,373004.0
2017-03-06 10:10:00,12.84,12.9,12.84,12.87,362544.0,11.8033,11.8585,11.8033,11.8309,362544.0
2017-03-06 10:15:00,12.87,12.89,12.81,12.81,231779.0,11.8309,11.8493,11.7758,11.7758,231779.0
2017-03-06 10:20:00,12.81,12.88,12.79,12.86,462233.0,11.7758,11.8401,11.7574,11.8217,462233.0
2017-03-06 10:25:00,12.86,12.87,12.79,12.81,359094.0,11.8217,11.8309,11.7574,11.7758,359094.0
2017-03-06 10:30:00,12.82,12.85,12.81,12.81,414831.0,11.7849,11.8125,11.7758,11.7758,414831.0
2017-03-06 10:35:00,12.82,12.85,12.8,12.84,505063.0,11.7849,11.8125,11.7666,11.8033,505063.0
2017-03-06 10:40:00,12.84,12.88,12.83,12.86,338455.0,11.8033,11.8401,11.7941,11.8217,338455.0
2017-03-06 10:45:00,12.86,12.87,12.84,12.85,221102.0,11.8217,11.8309,11.8033,11.8125,221102.0
2017-03-06 10:50:00,12.84,12.84,12.81,12.82,569386.0,11.8033,11.8033,11.7758,11.7849,569386.0
2017-03-06 10:55:00,12.82,12.84,12.8,12.83,114517.0,11.7849,11.8033,11.7666,11.7941,114517.0
2017-03-06 11:00:00,12.83,12.84,12.8,12.81,298674.0,11.7941,11.8033,11.7666,11.7758,298674.0
2017-03-06 11:05:00,12.81,12.82,12.79,12.81,284608.0,11.7758,11.7849,11.7574,11.7758,284608.0
2017-03-06 11:10:00,12.8,12.86,12.8,12.85,243011.0,11.7666,11.8217,11.7666,11.8125,243011.0
2017-03-06 11:15:00,12.85,12.87,12.84,12.85,244356.0,11.8125,11.8309,11.8033,11.8125,244356.0
2017-03-06 11:20:00,12.85,12.88,12.82,12.82,187221.0,11.8125,11.8401,11.7849,11.7849,187221.0
2017-03-06 11:25:00,12.83,12.83,12.81,12.82,227953.0,11.7941,11.7941,11.7758,11.7849,227953.0
2017-03-06 11:30:00,12.83,12.85,12.81,12.85,254254.0,11.7941,11.8125,11.7758,11.8125,254254.0
2017-03-06 11:35:00,12.84,12.86,12.8,12.8,320909.0,11.8033,11.8217,11.7666,11.7666,320909.0
2017-03-06 11:40:00,12.81,12.82,12.76,12.78,224264.0,11.7758,11.7849,11.7298,11.7482,224264.0
2017-03-06 11:45:00,12.78,12.79,12.75,12.78,213664.0,11.7482,11.7574,11.7206,11.7482,213664.0
2017-03-06 11:50:00,12.78,12.78,12.75,12.77,188606.0,11.7482,11.7482,11.7206,11.739,188606.0
2017-03-06 11:55:00,12.77,12.77,12.73,12.75,146959.0,11.739,11.739,11.7022,11.7206,146959.0
2017-03-06 12:00:00,12.75,12.76,12.72,12.76,122820.0,11.7206,11.7298,11.693,11.7298,122820.0
2017-03-06 12:05:00,12.76,12.76,12.73,12.74,106660.0,11.7298,11.7298,11.7022,11.7114,106660.0
2017-03-06 12:10:00,12.73,12.75,12.68,12.7,296861.0,11.7022,11.7206,11.6562,11.6746,296861.0
2017-03-06 12:15:00,12.69,12.7,12.67,12.69,200597.0,11.6654,11.6746,11.6471,11.6654,200597.0
2017-03-06 12:20:00,12.7,12.73,12.67,12.73,299240.0,11.6746,11.7022,11.6471,11.7022,299240.0
2017-03-06 12:25:00,12.73,12.76,12.72,12.76,187445.0,11.7022,11.7298,11.693,11.7298,187445.0
2017-03-06 12:30:00,12.76,12.76,12.74,12.75,113243.0,11.7298,11.7298,11.7114,11.7206,113243.0
2017-03-06 12:35:00,12.75,12.77,12.74,12.76,85954.0,11.7206,11.739,11.7114,11.7298,85954.0
2017-03-06 12:40:00,12.76,12.78,12.75,12.78,92964.0,11.7298,11.7482,11.7206,11.7482,92964.0
2017-03-06 12:45:00,12.77,12.78,12.73,12.75,165163.0,11.739,11.7482,11.7022,11.7206,165163.0
2017-03-06 12:50:00,12.74,12.75,12.72,12.73,58283.0,11.7114,11.7206,11.693,11.7022,58283.0
2017-03-06 12:55:00,12.73,12.75,12.7,12.74,129449.0,11.7022,11.7206,11.6746,11.7114,129449.0
2017-03-06 13:00:00,12.74,12.77,12.73,12.75,122461.0,11.7114,11.739,11.7022,11.7206,122461.0
2017-03-06 13:05:00,12.76,12.76,12.74,12.74,84472.0,11.7298,11.7298,11.7114,11.7114,84472.0
2017-03-06 13:10:00,12.74,12.78,12.74,12.78,122589.0,11.7114,11.7482,11.7114,11.7482,122589.0
2017-03-06 13:15:00,12.78,12.8,12.76,12.79,113459.0,11.7482,11.7666,11.7298,11.7574,113459.0
2017-03-06 13:20:00,12.8,12.81,12.78,12.79,173870.0,11.7666,11.7758,11.7482,11.7574,173870.0
2017-03-06 13:25:00,12.8,12.83,12.78,12.79,242573.0,11.7666,11.7941,11.7482,11.7574,242573.0
2017-03-06 13:30:00,12.8,12.86,12.79,12.85,344034.0,11.7666,11.8217,11.7574,11.8125,344034.0
2017-03-06 13:35:00,12.85,12.86,12.83,12.84,254556.0,11.8125,11.8217,11.7941,11.8033,254556.0
2017-03-06 13:40:00,12.84,12.85,12.81,12.81,104302.0,11.8033,11.8125,11.7758,11.7758,104302.0
2017-03-06 13:45:00,12.82,12.82,12.81,12.82,117815.0,11.7849,11.7849,11.7758,11.7849,117815.0
2017-03-06 13:50:00,12.82,12.86,12.81,12.86,142765.0,11.7849,11.8217,11.7758,11.8217,142765.0
2017-03-06 13:55:00,12.86,12.86,12.83,12.84,123268.0,11.8217,11.8217,11.7941,11.8033,123268.0
2017-03-06 14:00:00,12.84,12.84,12.82,12.83,72070.0,11.8033,11.8033,11.7849,11.7941,72070.0
2017-03-06 14:05:00,12.84,12.86,12.83,12.86,122477.0,11.8033,11.8217,11.7941,11.8217,122477.0
2017-03-06 14:10:00,12.86,12.91,12.85,12.9,223249.0,11.8217,11.8677,11.8125,11.8585,223249.0
2017-03-06 14:15:00,12.9,12.9,12.87,12.88,104907.0,11.8585,11.8585,11.8309,11.8401,104907.0
2017-03-06 14:20:00,12.88,12.9,12.87,12.89,140159.0,11.8401,11.8585,11.8309,11.8493,140159.0
2017-03-06 14:25:00,12.88,12.89,12.85,12.86,182797.0,11.8401,11.8493,11.8125,11.8217,182797.0
2017-03-06 14:30:00,12.86,12.86,12.85,12.86,111030.0,11.8217,11.8217,11.8125,11.8217,111030.0
2017-03-06 14:35:00,12.86,12.89,12.85,12.88,127077.0,11.8217,11.8493,11.8125,11.8401,127077.0
2017-03-06 14:40:00,12.88,12.89,12.85,12.86,129968.0,11.8401,11.8493,11.8125,11.8217,129968.0
2017-03-06 14:45:00,12.86,12.88,12.85,12.87,152134.0,11.8217,11.8401,11.8125,11.8309,152134.0
2017-03-06 14:50:00,12.87,12.87,12.85,12.85,86428.0,11.8309,11.8309,11.8125,11.8125,86428.0
2017-03-06 14:55:00,12.85,12.87,12.85,12.87,81015.0,11.8125,11.8309,11.8125,11.8309,81015.0
2017-03-06 15:00:00,12.87,12.88,12.85,12.86,142305.0,11.8309,11.8401,11.8125,11.8217,142305.0
2017-03-06 15:05:00,12.86,12.86,12.85,12.86,57625.0,11.8217,11.8217,11.8125,11.8217,57625.0
2017-03-06 15:10:00,12.86,12.87,12.84,12.85,217252.0,11.8217,11.8309,11.8033,11.8125,217252.0
2017-03-06 15:15:00,12.85,12.86,12.83,12.86,171592.0,11.8125,11.8217,11.7941,11.8217,171592.0
2017-03-06 15:20:00,12.86,12.9,12.85,12.9,242684.0,11.8217,11.8585,11.8125,11.8585,242684.0
2017-03-06 15:25:00,12.9,12.91,12.88,12.88,256788.0,11.8585,11.8677,11.8401,11.8401,256788.0
2017-03-06 15:30:00,12.89,12.89,12.86,12.89,213271.0,11.8493,11.8493,11.8217,11.8493,213271.0
2017-03-06 15:35:00,12.88,12.95,12.88,12.95,402230.0,11.8401,11.9044,11.8401,11.9044,402230.0
2017-03-06 15:40:00,12.94,12.95,12.92,12.94,431482.0,11.8953,11.9044,11.8769,11.8953,431482.0
2017-03-06 15:45:00,12.94,12.95,12.91,12.92,450449.0,11.8953,11.9044,11.8677,11.8769,450449.0
2017-03-06 15:50:00,12.91,12.94,12.9,12.91,633913.0,11.8677,11.8953,11.8585,11.8677,633913.0
2017-03-06 15:55:00,12.91,12.91,12.89,12.89,1014587.0,11.8677,11.8677,11.8493,11.8493,1014587.0
2017-03-07 09:30:00,12.9,13.0,12.88,12.95,486817.0,11.8585,11.9504,11.8401,11.9044,486817.0
2017-03-07 09:35:00,12.96,12.97,12.83,12.87,345943.0,11.9136,11.9228,11.7941,11.8309,345943.0
2017-03-07 09:40:00,12.86,12.87,12.78,12.82,271265.0,11.8217,11.8309,11.7482,11.7849,271265.0
2017-03-07 09:45:00,12.82,12.84,12.79,12.8,321442.0,11.7849,11.8033,11.7574,11.7666,321442.0
2017-03-07 09:50:00,12.8,12.81,12.77,12.79,185264.0,11.7666,11.7758,11.739,11.7574,185264.0
2017-03-07 09:55:00,12.79,12.81,12.78,12.78,154493.0,11.7574,11.7758,11.7482,11.7482,154493.0
2017-03-07 10:00:00,12.78,12.81,12.76,12.79,209646.0,11.7482,11.7758,11.7298,11.7574,209646.0
2017-03-07 10:05:00,12.78,12.8,12.77,12.78,155591.0,11.7482,11.7666,11.739,11.7482,155591.0
2017-03-07 10:10:00,12.78,12.78,12.72,12.75,389053.0,11.7482,11.7482,11.693,11.7206,389053.0
2017-03-07 10:15:00,12.75,12.79,12.74,12.76,297960.0,11.7206,11.7574,11.7114,11.7298,297960.0
2017-03-07 10:20:00,12.76,12.8,12.73,12.79,162073.0,11.7298,11.7666,11.7022,11.7574,162073.0
2017-03-07 10:25:00,12.79,12.8,12.76,12.76,139931.0,11.7574,11.7666,11.7298,11.7298,139931.0
2017-03-07 10:30:00,12.77,12.81,12.77,12.8,105876.0,11.739,11.7758,11.739,11.7666,105876.0
2017-03-07 10:35:00,12.8,12.82,12.76,12.78,146922.0,11.7666,11.7849,11.7298,11.7482,146922.0
2017-03-07 10:40:00,12.78,12.83,12.76,12.82,210472.0,11.7482,11.7941,11.7298,11.7849,210472.0
2017-03-07 10:45:00,12.82,12.83,12.76,12.77,191520.0,11.7849,11.7941,11.7298,11.739,191520.0
2017-03-07 10:50:00,12.76,12.78,12.75,12.75,122675.0,11.7298,11.7482,11.7206,11.7206,122675.0
2017-03-07 10:55:00,12.75,12.78,12.74,12.77,153523.0,11.7206,11.7482,11.7114,11.739,153523.0
2017-03-07 11:00:00,12.77,12.79,12.73,12.73,189956.0,11.739,11.7574,11.7022,11.7022,189956.0
2017-03-07 11:05:00,12.73,12.74,12.71,12.71,195115.0,11.7022,11.7114,11.6838,11.6838,195115.0
2017-03-07 11:10:00,12.71,12.72,12.68,12.7,340944.0,11.6838,11.693,11.6562,11.6746,340944.0
2017-03-07 11:15:00,12.71,12.77,12.7,12.74,283629.0,11.6838,11.739,11.6746,11.7114,283629.0
2017-03-07 11:20:00,12.74,12.76,12.73,12.74,199338.0,11.7114,11.7298,11.7022,11.7114,199338.0
2017-03-07 11:25:00,12.74,12.75,12.69,12.7,137139.0,11.7114,11.7206,11.6654,11.6746,137139.0
2017-03-07 11:30:00,12.7,12.72,12.68,12.71,231541.0,11.6746,11.693,11.6562,11.6838,231541.0
2017-03-07 11:35:00,12.71,12.72,12.67,12.69,145139.0,11.6838,11.693,11.6471,11.6654,145139.0
2017-03-07 11:40:00,12.68,12.69,12.64,12.65,336910.0,11.6562,11.6654,11.6195,11.6287,336910.0
2017-03-07 11:45:00,12.65,12.68,12.64,12.66,306724.0,11.6287,11.6562,11.6195,11.6379,306724.0
2017-03-07 11:50:00,12.66,12.71,12.65,12.69,139526.0,11.6379,11.6838,11.6287,11.6654,139526.0
2017-03-07 11:55:00,12.69,12.7,12.67,12.67,110246.0,11.6654,11.6746,11.6471,11.6471,110246.0
2017-03-07 12:00:00,12.68,12.71,12.67,12.71,145131.0,11.6562,11.6838,11.6471,11.6838,145131.0
2017-03-07 12:05:00,12.71,12.72,12.7,12.72,69526.0,11.6838,11.693,11.6746,11.693,69526.0
2017-03-07 12:10:00,12.71,12.72,12.68,12.7,132719.0,11.6838,11.693,11.6562,11.6746,132719.0
2017-03-07 12:15:00,12.7,12.73,12.68,12.71,137779.0,11.6746,11.7022,11.6562,11.6838,137779.0
2017-03-07 12:20:00,12.71,12.72,12.68,12.69,121783.0,11.6838,11.693,11.6562,11.6654,121783.0
2017-03-07 12:25:00,12.68,12.7,12.68,12.69,59091.0,11.6562,11.6746,11.6562,11.6654,59091.0
2017-03-07 12:30:00,12.69,12.69,12.67,12.69,49698.0,11.6654,11.6654,11.6471,11.6654,49698.0
2017-03-07 12:35:00,12.68,12.69,12.66,12.69,146025.0,11.6562,11.6654,11.6379,11.6654,146025.0
2017-03-07 12:40:00,12.68,12.69,12.67,12.68,56245.0,11.6562,11.6654,11.6471,11.6562,56245.0
2017-03-07 12:45:00,12.68,12.69,12.67,12.69,84223.0,11.6562,11.6654,11.6471,11.6654,84223.0
2017-03-07 12:50:00,12.69,12.69,12.68,12.69,49329.0,11.6654,11.6654,11.6562,11.6654,49329.0
2017-03-07 12:55:00,12.69,12.7,12.68,12.7,41438.0,11.6654,11.6746,11.6562,11.6746,41438.0
2017-03-07 13:00:00,12.7,12.7,12.66,12.67,76008.0,11.6746,11.6746,11.6379,11.6471,76008.0
2017-03-07 13:05:00,12.66,12.69,12.66,12.67,78184.0,11.6379,11.6654,11.6379,11.6471,78184.0
2017-03-07 13:10:00,12.68,12.69,12.67,12.68,110914.0,11.6562,11.6654,11.6471,11.6562,110914.0
2017-03-07 13:15:00,12.68,12.68,12.63,12.66,201517.0,11.6562,11.6562,11.6103,11.6379,201517.0
2017-03-07 13:20:00,12.66,12.66,12.62,12.62,167050.0,11.6379,11.6379,11.6011,11.6011,167050.0
2017-03-07 13:25:00,12.62,12.63,12.59,12.6,214987.0,11.6011,11.6103,11.5735,11.5827,214987.0
2017-03-07 13:30:00,12.6,12.62,12.59,12.62,82958.0,11.5827,11.6011,11.5735,11.6011,82958.0
2017-03-07 13:35:00,12.62,12.63,12.59,12.59,259050.0,11.6011,11.6103,11.5735,11.5735,259050.0
2017-03-07 13:40:00,12.59,12.61,12.58,12.58,123853.0,11.5735,11.5919,11.5643,11.5643,123853.0
2017-03-07 13:45:00,12.58,12.61,12.57,12.61,140257.0,11.5643,11.5919,11.5551,11.5919,140257.0
2017-03-07 13:50:00,12.61,12.61,12.58,12.59,146133.0,11.5919,11.5919,11.5643,11.5735,146133.0
2017-03-07 13:55:00,12.59,12.59,12.55,12.57,184026.0,11.5735,11.5735,11.5367,11.5551,184026.0
2017-03-07 14:00:00,12.57,12.61,12.56,12.6,178519.0,11.5551,11.5919,11.5459,11.5827,178519.0
2017-03-07 14:05:00,12.6,12.61,12.59,12.59,112626.0,11.5827,11.5919,11.5735,11.5735,112626.0
2017-03-07 14:10:00,12.6,12.62,12.55,12.57,546055.0,11.5827,11.6011,11.5367,11.5551,546055.0
2017-03-07 14:15:00,12.57,12.61,12.56,12.59,102875.0,11.5551,11.5919,11.5459,11.5735,102875.0
2017-03-07 14:20:00,12.6,12.62,12.59,12.62,75829.0,11.5827,11.6011,11.5735,11.6011,75829.0
2017-03-07 14:25:00,12.62,12.62,12.6,12.61,102673.0,11.6011,11.6011,11.5827,11.5919,102673.0
2017-03-07 14:30:00,12.61,12.62,12.58,12.61,204906.0,11.5919,11.6011,11.5643,11.5919,204906.0
2017-03-07 14:35:00,12.61,12.62,12.6,12.62,118543.0,11.5919,11.6011,11.5827,11.6011,118543.0
2017-03-07 14:40:00,12.61,12.62,12.58,12.58,107300.0,11.5919,11.6011,11.5643,11.5643,107300.0
2017-03-07 14:45:00,12.58,12.59,12.56,12.57,427586.0,11.5643,11.5735,11.5459,11.5551,427586.0
2017-03-07 14:50:00,12.57,12.58,12.54,12.56,324015.0,11.5551,11.5643,11.5275,11.5459,324015.0
2017-03-07 14:55:00,12.56,12.6,12.55,12.58,314195.0,11.5459,11.5827,11.5367,11.5643,314195.0
2017-03-07 15:00:00,12.58,12.59,12.56,12.59,234135.0,11.5643,11.5735,11.5459,11.5735,234135.0
2017-03-07 15:05:00,12.59,12.62,12.58,12.62,139961.0,11.5735,11.6011,11.5643,11.6011,139961.0
2017-03-07 15:10:00,12.62,12.64,12.61,12.63,393345.0,11.6011,11.6195,11.5919,11.6103,393345.0
2017-03-07 15:15:00,12.63,12.66,12.62,12.66,398487.0,11.6103,11.6379,11.6011,11.6379,398487.0
2017-03-07 15:20:00,12.66,12.66,12.65,12.65,155830.0,11.6379,11.6379,11.6287,11.6287,155830.0
2017-03-07 15:25:00,12.66,12.71,12.65,12.71,364928.0,11.6379,11.6838,11.6287,11.6838,364928.0
2017-03-07 15:30:00,12.71,12.72,12.67,12.69,460460.0,11.6838,11.693,11.6471,11.6654,460460.0
2017-03-07 15:35:00,12.69,12.7,12.68,12.7,360084.0,11.6654,11.6746,11.6562,11.6746,360084.0
2017-03-07 15:40:00,12.7,12.72,12.68,12.71,505040.0,11.6746,11.693,11.6562,11.6838,505040.0
2017-03-07 15:45:00,12.71,12.72,12.69,12.71,527495.0,11.6838,11.693,11.6654,11.6838,527495.0
2017-03-07 15:50:00,12.72,12.73,12.68,12.71,567074.0,11.693,11.7022,11.6562,11.6838,567074.0
2017-03-07 15:55:00,12.71,12.71,12.67,12.68,1195327.0,11.6838,11.6838,11.6471,11.6562,1195327.0
2017-03-08 09:30:00,12.72,12.72,12.6,12.67,631801.0,11.693,11.693,11.5827,11.6471,631801.0
2017-03-08 09:35:00,12.67,12.76,12.67,12.75,373476.0,11.6471,11.7298,11.6471,11.7206,373476.0
2017-03-08 09:40:00,12.74,12.76,12.72,12.75,319410.0,11.7114,11.7298,11.693,11.7206,319410.0
2017-03-08 09:45:00,12.75,12.79,12.74,12.79,360231.0,11.7206,11.7574,11.7114,11.7574,360231.0
2017-03-08 09:50:00,12.79,12.79,12.73,12.75,277080.0,11.7574,11.7574,11.7022,11.7206,277080.0
2017-03-08 09:55:00,12.75,12.75,12.68,12.7,212793.0,11.7206,11.7206,11.6562,11.6746,212793.0
2017-03-08 10:00:00,12.7,12.73,12.62,12.63,234671.0,11.6746,11.7022,11.6011,11.6103,234671.0
2017-03-08 10:05:00,12.63,12.67,12.62,12.62,225077.0,11.6103,11.6471,11.6011,11.6011,225077.0
2017-03-08 10:10:00,12.62,12.64,12.6,12.63,277953.0,11.6011,11.6195,11.5827,11.6103,277953.0
2017-03-08 10:15:00,12.63,12.67,12.62,12.65,292174.0,11.6103,11.6471,11.6011,11.6287,292174.0
2017-03-08 10:20:00,12.66,12.66,12.62,12.62,78876.0,11.6379,11.6379,11.6011,11.6011,78876.0
2017-03-08 10:25:00,12.63,12.66,12.62,12.64,217100.0,11.6103,11.6379,11.6011,11.6195,217100.0
2017-03-08 10:30:00,12.65,12.65,12.63,12.64,105736.0,11.6287,11.6287,11.6103,11.6195,105736.0
2017-03-08 10:35:00,12.65,12.68,12.63,12.63,169458.0,11.6287,11.6562,11.6103,11.6103,169458.0
2017-03-08 10:40:00,12.63,12.64,12.61,12.63,120279.0,11.6103,11.6195,11.5919,11.6103,120279.0
2017-03-08 10:45:00,12.63,12.64,12.62,12.63,81187.0,11.6103,11.6195,11.6011,11.6103,81187.0
2017-03-08 10:50:00,12.62,12.66,12.61,12.66,254356.0,11.6011,11.6379,11.5919,11.6379,254356.0
2017-03-08 10:55:00,12.65,12.66,12.62,12.63,167002.0,11.6287,11.6379,11.6011,11.6103,167002.0
2017-03-08 11:00:00,12.63,12.64,12.6,12.6,147811.0,11.6103,11.6195,11.5827,11.5827,147811.0
2017-03-08 11:05:00,12.6,12.61,12.57,12.58,348040.0,11.5827,11.5919,11.5551,11.5643,348040.0
2017-03-08 11:10:00,12.57,12.58,12.54,12.54,261302.0,11.5551,11.5643,11.5275,11.5275,261302.0
2017-03-08 11:15:00,12.54,12.56,12.54,12.55,373875.0,11.5275,11.5459,11.5275,11.5367,373875.0
2017-03-08 11:20:00,12.55,12.55,12.53,12.54,235122.0,11.5367,11.5367,11.5184,11.5275,235122.0
2017-03-08 11:25:00,12.54,12.55,12.53,12.54,122005.0,11.5275,11.5367,11.5184,11.5275,122005.0
2017-03-08 11:30:00,12.53,12.54,12.5,12.51,405542.0,11.5184,11.5275,11.4908,11.5,405542.0
2017-03-08 11:35:00,12.51,12.51,12.44,12.46,474359.0,11.5,11.5,11.4356,11.454,474359.0
2017-03-08 11:40:00,12.46,12.49,12.46,12.48,177531.0,11.454,11.4816,11.454,11.4724,177531.0
2017-03-08 11:45:00,12.48,12.55,12.46,12.54,367385.0,11.4724,11.5367,11.454,11.5275,367385.0
2017-03-08 11:50:00,12.54,12.59,12.53,12.54,278528.0,11.5275,11.5735,11.5184,11.5275,278528.0
2017-03-08 11:55:00,12.54,12.55,12.52,12.53,177391.0,11.5275,11.5367,11.5092,11.5184,177391.0
2017-03-08 12:00:00,12.53,12.54,12.49,12.52,168403.0,11.5184,11.5275,11.4816,11.5092,168403.0
2017-03-08 12:05:00,12.52,12.53,12.51,12.53,98203.0,11.5092,11.5184,11.5,11.5184,98203.0
2017-03-08 12:10:00,12.53,12.53,12.48,12.49,119846.0,11.5184,11.5184,11.4724,11.4816,119846.0
2017-03-08 12:15:00,12.48,12.49,12.44,12.46,329967.0,11.4724,11.4816,11.4356,11.454,329967.0
2017-03-08 12:20:00,12.46,12.49,12.45,12.48,355388.0,11.454,11.4816,11.4448,11.4724,355388.0
2017-03-08 12:25:00,12.48,12.52,12.46,12.48,408886.0,11.4724,11.5092,11.454,11.4724,408886.0
2017-03-08 12:30:00,12.47,12.48,12.46,12.46,86156.0,11.4632,11.4724,11.454,11.454,86156.0
2017-03-08 12:35:00,12.46,12.47,12.45,12.46,111312.0,11.454,11.4632,11.4448,11.454,111312.0
2017-03-08 12:40:00,12.45,12.48,12.45,12.46,131742.0,11.4448,11.4724,11.4448,11.454,131742.0
2017-03-08 12:45:00,12.46,12.51,12.46,12.48,207918.0,11.454,11.5,11.454,11.4724,207918.0
2017-03-08 12:50:00,12.48,12.5,12.47,12.48,83804.0,11.4724,11.4908,11.4632,11.4724,83804.0
2017-03-08 12:55:00,12.48,12.48,12.44,12.45,118645.0,11.4724,11.4724,11.4356,11.4448,118645.0
2017-03-08 13:00:00,12.45,12.48,12.43,12.44,190172.0,11.4448,11.4724,11.4264,11.4356,190172.0
2017-03-08 13:05:00,12.44,12.48,12.43,12.46,212853.0,11.4356,11.4724,11.4264,11.454,212853.0
2017-03-08 13:10:00,12.46,12.48,12.44,12.47,130066.0,11.454,11.4724,11.4356,11.4632,130066.0
2017-03-08 13:15:00,12.48,12.5,12.47,12.48,98910.0,11.4724,11.4908,11.4632,11.4724,98910.0
2017-03-08 13:20:00,12.48,12.51,12.47,12.5,141654.0,11.4724,11.5,11.4632,11.4908,141654.0
2017-03-08 13:25:00,12.51,12.53,12.5,12.53,161805.0,11.5,11.5184,11.4908,11.5184,161805.0
2017-03-08 13:30:00,12.53,12.54,12.51,12.53,226094.0,11.5184,11.5275,11.5,11.5184,226094.0
2017-03-08 13:35:00,12.53,12.53,12.5,12.53,108339.0,11.5184,11.5184,11.4908,11.5184,108339.0
2017-03-08 13:40:00,12.53,12.53,12.52,12.52,34608.0,11.5184,11.5184,11.5092,11.5092,34608.0
2017-03-08 13:45:00,12.52,12.53,12.48,12.49,155688.0,11.5092,11.5184,11.4724,11.4816,155688.0
2017-03-08 13:50:00,12.5,12.5,12.45,12.48,157772.0,11.4908,11.4908,11.4448,11.4724,157772.0
2017-03-08 13:55:00,12.48,12.5,12.47,12.48,154261.0,11.4724,11.4908,11.4632,11.4724,154261.0
2017-03-08 14:00:00,12.49,12.49,12.46,12.46,105560.0,11.4816,11.4816,11.454,11.454,105560.0
2017-03-08 14:05:00,12.47,12.47,12.4,12.43,265798.0,11.4632,11.4632,11.3989,11.4264,265798.0
2017-03-08 14:10:00,12.43,12.46,12.41,12.42,237787.0,11.4264,11.454,11.408,11.4172,237787.0
2017-03-08 14:15:00,12.42,12.43,12.41,12.42,145088.0,11.4172,11.4264,11.408,11.4172,145088.0
2017-03-08 14:20:00,12.42,12.42,12.35,12.38,624535.0,11.4172,11.4172,11.3529,11.3805,624535.0
2017-03-08 14:25:00,12.38,12.41,12.37,12.4,201315.0,11.3805,11.408,11.3713,11.3989,201315.0
2017-03-08 14:30:00,12.4,12.41,12.39,12.4,131647.0,11.3989,11.408,11.3897,11.3989,131647.0
2017-03-08 14:35:00,12.4,12.46,12.38,12.45,357930.0,11.3989,11.454,11.3805,11.4448,357930.0
2017-03-08 14:40:00,12.45,12.46,12.42,12.43,142223.0,11.4448,11.454,11.4172,11.4264,142223.0
2017-03-08 14:45:00,12.43,12.46,12.41,12.45,185842.0,11.4264,11.454,11.408,11.4448,185842.0
2017-03-08 14:50:00,12.45,12.46,12.42,12.45,189941.0,11.4448,11.454,11.4172,11.4448,189941.0
2017-03-08 14:55:00,12.45,12.46,12.41,12.41,179195.0,11.4448,11.454,11.408,11.408,179195.0
2017-03-08 15:00:00,12.42,12.45,12.41,12.45,89889.0,11.4172,11.4448,11.408,11.4448,89889.0
2017-03-08 15:05:00,12.45,12.45,12.43,12.45,111314.0,11.4448,11.4448,11.4264,11.4448,111314.0
2017-03-08 15:10:00,12.45,12.46,12.44,12.46,102132.0,11.4448,11.454,11.4356,11.454,102132.0
2017-03-08 15:15:00,12.46,12.5,12.44,12.49,190974.0,11.454,11.4908,11.4356,11.4816,190974.0
2017-03-08 15:20:00,12.49,12.52,12.48,12.52,132776.0,11.4816,11.5092,11.4724,11.5092,132776.0
2017-03-08 15:25:00,12.52,12.52,12.5,12.51,146934.0,11.5092,11.5092,11.4908,11.5,146934.0
2017-03-08 15:30:00,12.51,12.51,12.45,12.46,384482.0,11.5,11.5,11.4448,11.454,384482.0
2017-03-08 15:35:00,12.46,12.47,12.43,12.45,410345.0,11.454,11.4632,11.4264,11.4448,410345.0
2017-03-08 15:40:00,12.45,12.45,12.42,12.44,337272.0,11.4448,11.4448,11.4172,11.4356,337272.0
2017-03-08 15:45:00,12.44,12.46,12.4,12.41,611629.0,11.4356,11.454,11.3989,11.408,611629.0
2017-03-08 15:50:00,12.41,12.41,12.39,12.4,597262.0,11.408,11.408,11.3897,11.3989,597262.0
2017-03-08 15:55:00,12.4,12.44,12.39,12.44,1332964.0,11.3989,11.4356,11.3897,11.4356,1332964.0
2017-03-09 09:30:00,12.23,12.35,12.18,12.29,795441.0,11.2426,11.3529,11.1966,11.2977,795441.0
2017-03-09 09:35:00,12.29,12.38,12.21,12.38,711442.0,11.2977,11.3805,11.2242,11.3805,711442.0
2017-03-09 09:40:00,12.37,12.42,12.34,12.37,545632.0,11.3713,11.4172,11.3437,11.3713,545632.0
2017-03-09 09:45:00,12.37,12.5,12.36,12.47,638794.0,11.3713,11.4908,11.3621,11.4632,638794.0
2017-03-09 09:50:00,12.47,12.53,12.4,12.48,408009.0,11.4632,11.5184,11.3989,11.4724,408009.0
2017-03-09 09:55:00,12.48,12.49,12.37,12.38,305748.0,11.4724,11.4816,11.3713,11.3805,305748.0
2017-03-09 10:00:00,12.38,12.51,12.36,12.46,405063.0,11.3805,11.5,11.3621,11.454,405063.0
2017-03-09 10:05:00,12.45,12.51,12.42,12.51,266942.0,11.4448,11.5,11.4172,11.5,266942.0
2017-03-09 10:10:00,12.51,12.53,12.47,12.49,288587.0,11.5,11.5184,11.4632,11.4816,288587.0
2017-03-09 10:15:00,12.5,12.51,12.44,12.44,178278.0,11.4908,11.5,11.4356,11.4356,178278.0
2017-03-09 10:20:00,12.45,12.45,12.39,12.42,222425.0,11.4448,11.4448,11.3897,11.4172,222425.0
2017-03-09 10:25:00,12.42,12.44,12.38,12.43,132668.0,11.4172,11.4356,11.3805,11.4264,132668.0
2017-03-09 10:30:00,12.43,12.43,12.38,12.41,325991.0,11.4264,11.4264,11.3805,11.408,325991.0
2017-03-09 10:35:00,12.42,12.43,12.37,12.38,280970.0,11.4172,11.4264,11.3713,11.3805,280970.0
2017-03-09 10:40:00,12.39,12.39,12.35,12.39,138251.0,11.3897,11.3897,11.3529,11.3897,138251.0
2017-03-09 10:45:00,12.39,12.41,12.35,12.41,164766.0,11.3897,11.408,11.3529,11.408,164766.0
2017-03-09 10:50:00,12.41,12.41,12.37,12.39,232068.0,11.408,11.408,11.3713,11.3897,232068.0
2017-03-09 10:55:00,12.38,12.4,12.35,12.36,201681.0,11.3805,11.3989,11.3529,11.3621,201681.0
2017-03-09 11:00:00,12.36,12.39,12.35,12.37,168548.0,11.3621,11.3897,11.3529,11.3713,168548.0
2017-03-09 11:05:00,12.38,12.42,12.37,12.39,189781.0,11.3805,11.4172,11.3713,11.3897,189781.0
2017-03-09 11:10:00,12.39,12.41,12.36,12.36,210548.0,11.3897,11.408,11.3621,11.3621,210548.0
2017-03-09 11:15:00,12.37,12.39,12.35,12.38,116023.0,11.3713,11.3897,11.3529,11.3805,116023.0
2017-03-09 11:20:00,12.37,12.39,12.36,12.37,98912.0,11.3713,11.3897,11.3621,11.3713,98912.0
2017-03-09 11:25:00,12.37,12.38,12.35,12.37,123766.0,11.3713,11.3805,11.3529,11.3713,123766.0
2017-03-09 11:30:00,12.38,12.4,12.37,12.39,94174.0,11.3805,11.3989,11.3713,11.3897,94174.0
2017-03-09 11:35:00,12.39,12.4,12.37,12.38,211604.0,11.3897,11.3989,11.3713,11.3805,211604.0
2017-03-09 11:40:00,12.38,12.42,12.38,12.4,299054.0,11.3805,11.4172,11.3805,11.3989,299054.0
2017-03-09 11:45:00,12.4,12.41,12.37,12.4,123359.0,11.3989,11.408,11.3713,11.3989,123359.0
2017-03-09 11:50:00,12.4,12.41,12.36,12.37,272416.0,11.3989,11.408,11.3621,11.3713,272416.0
2017-03-09 11:55:00,12.37,12.38,12.3,12.33,219781.0,11.3713,11.3805,11.3069,11.3345,219781.0
2017-03-09 12:00:00,12.33,12.36,12.32,12.34,128001.0,11.3345,11.3621,11.3253,11.3437,128001.0
2017-03-09 12:05:00,12.35,12.37,12.34,12.35,92307.0,11.3529,11.3713,11.3437,11.3529,92307.0
2017-03-09 12:10:00,12.35,12.36,12.3,12.3,252675.0,11.3529,11.3621,11.3069,11.3069,252675.0
2017-03-09 12:15:00,12.3,12.35,12.3,12.35,701058.0,11.3069,11.3529,11.3069,11.3529,701058.0
2017-03-09 12:20:00,12.35,12.35,12.29,12.31,263918.0,11.3529,11.3529,11.2977,11.3161,263918.0
2017-03-09 12:25:00,12.32,12.32,12.29,12.31,233692.0,11.3253,11.3253,11.2977,11.3161,233692.0
2017-03-09 12:30:00,12.3,12.35,12.29,12.32,218236.0,11.3069,11.3529,11.2977,11.3253,218236.0
2017-03-09 12:35:00,12.32,12.33,12.31,12.33,107566.0,11.3253,11.3345,11.3161,11.3345,107566.0
2017-03-09 12:40:00,12.33,12.33,12.3,12.32,138775.0,11.3345,11.3345,11.3069,11.3253,138775.0
2017-03-09 12:45:00,12.32,12.34,12.3,12.34,137754.0,11.3253,11.3437,11.3069,11.3437,137754.0
2017-03-09 12:50:00,12.34,12.34,12.31,12.32,167027.0,11.3437,11.3437,11.3161,11.3253,167027.0
2017-03-09 12:55:00,12.33,12.34,12.32,12.33,78191.0,11.3345,11.3437,11.3253,11.3345,78191.0
2017-03-09 13:00:00,12.34,12.36,12.33,12.36,146218.0,11.3437,11.3621,11.3345,11.3621,146218.0
2017-03-09 13:05:00,12.36,12.38,12.34,12.35,185652.0,11.3621,11.3805,11.3437,11.3529,185652.0
2017-03-09 13:10:00,12.36,12.36,12.33,12.36,74993.0,11.3621,11.3621,11.3345,11.3621,74993.0
2017-03-09 13:15:00,12.36,12.36,12.33,12.33,85600.0,11.3621,11.3621,11.3345,11.3345,85600.0
2017-03-09 13:20:00,12.34,12.34,12.31,12.33,91737.0,11.3437,11.3437,11.3161,11.3345,91737.0
2017-03-09 13:25:00,12.33,12.33,12.31,12.31,106434.0,11.3345,11.3345,11.3161,11.3161,106434.0
2017-03-09 13:30:00,12.32,12.33,12.29,12.31,180633.0,11.3253,11.3345,11.2977,11.3161,180633.0
2017-03-09 13:35:00,12.32,12.32,12.3,12.31,64174.0,11.3253,11.3253,11.3069,11.3161,64174.0
2017-03-09 13:40:00,12.31,12.35,12.3,12.34,129517.0,11.3161,11.3529,11.3069,11.3437,129517.0
2017-03-09 13:45:00,12.34,12.34,12.32,12.33,147475.0,11.3437,11.3437,11.3253,11.3345,147475.0
2017-03-09 13:50:00,12.32,12.33,12.32,12.33,68206.0,11.3253,11.3345,11.3253,11.3345,68206.0
2017-03-09 13:55:00,12.33,12.34,12.32,12.34,139275.0,11.3345,11.3437,11.3253,11.3437,139275.0
2017-03-09 14:00:00,12.34,12.34,12.26,12.27,276072.0,11.3437,11.3437,11.2702,11.2793,276072.0
2017-03-09 14:05:00,12.26,12.31,12.26,12.28,236980.0,11.2702,11.3161,11.2702,11.2885,236980.0
2017-03-09 14:10:00,12.28,12.28,12.26,12.26,228373.0,11.2885,11.2885,11.2702,11.2702,228373.0
2017-03-09 14:15:00,12.26,12.27,12.23,12.26,313699.0,11.2702,11.2793,11.2426,11.2702,313699.0
2017-03-09 14:20:00,12.27,12.29,12.26,12.27,92589.0,11.2793,11.2977,11.2702,11.2793,92589.0
2017-03-09 14:25:00,12.27,12.32,12.26,12.3,405727.0,11.2793,11.3253,11.2702,11.3069,405727.0
2017-03-09 14:30:00,12.3,12.31,12.28,12.29,245082.0,11.3069,11.3161,11.2885,11.2977,245082.0
2017-03-09 14:35:00,12.29,12.32,12.28,12.29,194502.0,11.2977,11.3253,11.2885,11.2977,194502.0
2017-03-09 14:40:00,12.3,12.3,12.27,12.29,272153.0,11.3069,11.3069,11.2793,11.2977,272153.0
2017-03-09 14:45:00,12.29,12.31,12.28,12.3,168176.0,11.2977,11.3161,11.2885,11.3069,168176.0
2017-03-09 14:50:00,12.29,12.32,12.28,12.29,228291.0,11.2977,11.3253,11.2885,11.2977,228291.0
2017-03-09 14:55:00,12.29,12.31,12.28,12.28,101269.0,11.2977,11.3161,11.2885,11.2885,101269.0
2017-03-09 15:00:00,12.28,12.31,12.28,12.28,170450.0,11.2885,11.3161,11.2885,11.2885,170450.0
2017-03-09 15:05:00,12.28,12.34,12.28,12.34,269317.0,11.2885,11.3437,11.2885,11.3437,269317.0
2017-03-09 15:10:00,12.34,12.35,12.32,12.34,286117.0,11.3437,11.3529,11.3253,11.3437,286117.0
2017-03-09 15:15:00,12.34,12.38,12.33,12.37,401411.0,11.3437,11.3805,11.3345,11.3713,401411.0
2017-03-09 15:20:00,12.37,12.37,12.36,12.36,151450.0,11.3713,11.3713,11.3621,11.3621,151450.0
2017-03-09 15:25:00,12.36,12.4,12.35,12.4,272811.0,11.3621,11.3989,11.3529,11.3989,272811.0
2017-03-09 15:30:00,12.4,12.43,12.38,12.43,340825.0,11.3989,11.4264,11.3805,11.4264,340825.0
2017-03-09 15:35:00,12.43,12.46,12.42,12.45,365428.0,11.4264,11.454,11.4172,11.4448,365428.0
2017-03-09 15:40:00,12.45,12.45,12.41,12.44,327876.0,11.4448,11.4448,11.408,11.4356,327876.0
2017-03-09 15:45:00,12.44,12.44,12.4,12.41,393090.0,11.4356,11.4356,11.3989,11.408,393090.0
2017-03-09 15:50:00,12.41,12.42,12.39,12.41,547185.0,11.408,11.4172,11.3897,11.408,547185.0
2017-03-09 15:55:00,12.4,12.42,12.4,12.41,1051165.0,11.3989,11.4172,11.3989,11.408,1051165.0
2017-03-10 09:30:00,12.61,12.62,12.46,12.58,984174.0,11.5919,11.6011,11.454,11.5643,984174.0
2017-03-10 09:35:00,12.59,12.6,12.51,12.57,845810.0,11.5735,11.5827,11.5,11.5551,845810.0
2017-03-10 09:40:00,12.57,12.57,12.41,12.43,782463.0,11.5551,11.5551,11.408,11.4264,782463.0
2017-03-10 09:45:00,12.42,12.49,12.41,12.46,958968.0,11.4172,11.4816,11.408,11.454,958968.0
2017-03-10 09:50:00,12.45,12.5,12.42,12.45,570105.0,11.4448,11.4908,11.4172,11.4448,570105.0
2017-03-10 09:55:00,12.45,12.53,12.44,12.48,354601.0,11.4448,11.5184,11.4356,11.4724,354601.0
2017-03-10 10:00:00,12.48,12.5,12.42,12.42,352230.0,11.4724,11.4908,11.4172,11.4172,352230.0
2017-03-10 10:05:00,12.42,12.43,12.39,12.42,326087.0,11.4172,11.4264,11.3897,11.4172,326087.0
2017-03-10 10:10:00,12.41,12.42,12.35,12.37,328797.0,11.408,11.4172,11.3529,11.3713,328797.0
2017-03-10 10:15:00,12.38,12.42,12.37,12.41,188836.0,11.3805,11.4172,11.3713,11.408,188836.0
2017-03-10 10:20:00,12.41,12.42,12.33,12.33,288084.0,11.408,11.4172,11.3345,11.3345,288084.0
2017-03-10 10:25:00,12.34,12.36,12.31,12.32,264408.0,11.3437,11.3621,11.3161,11.3253,264408.0
2017-03-10 10:30:00,12.32,12.35,12.3,12.3,230712.0,11.3253,11.3529,11.3069,11.3069,230712.0
2017-03-10 10:35:00,12.31,12.37,12.3,12.36,297171.0,11.3161,11.3713,11.3069,11.3621,297171.0
2017-03-10 10:40:00,12.36,12.37,12.33,12.35,314559.0,11.3621,11.3713,11.3345,11.3529,314559.0
2017-03-10 10:45:00,12.35,12.39,12.34,12.37,239533.0,11.3529,11.3897,11.3437,11.3713,239533.0
2017-03-10 10:50:00,12.36,12.39,12.36,12.39,179823.0,11.3621,11.3897,11.3621,11.3897,179823.0
2017-03-10 10:55:00,12.39,12.4,12.36,12.39,355412.0,11.3897,11.3989,11.3621,11.3897,355412.0
2017-03-10 11:00:00,12.39,12.4,12.27,12.28,352920.0,11.3897,11.3989,11.2793,11.2885,352920.0
2017-03-10 11:05:00,12.28,12.3,12.26,12.28,288061.0,11.2885,11.3069,11.2702,11.2885,288061.0
2017-03-10 11:10:00,12.28,12.29,12.25,12.26,232578.0,11.2885,11.2977,11.261,11.2702,232578.0
2017-03-10 11:15:00,12.27,12.27,12.23,12.27,192158.0,11.2793,11.2793,11.2426,11.2793,192158.0
2017-03-10 11:20:00,12.27,12.33,12.26,12.3,231965.0,11.2793,11.3345,11.2702,11.3069,231965.0
2017-03-10 11:25:00,12.3,12.34,12.3,12.32,167945.0,11.3069,11.3437,11.3069,11.3253,167945.0
2017-03-10 11:30:00,12.33,12.34,12.32,12.33,131137.0,11.3345,11.3437,11.3253,11.3345,131137.0
2017-03-10 11:35:00,12.32,12.33,12.28,12.29,116825.0,11.3253,11.3345,11.2885,11.2977,116825.0
2017-03-10 11:40:00,12.29,12.3,12.25,12.27,117941.0,11.2977,11.3069,11.261,11.2793,117941.0
2017-03-10 11:45:00,12.27,12.29,12.23,12.29,213984.0,11.2793,11.2977,11.2426,11.2977,213984.0
2017-03-10 11:50:00,12.29,12.34,12.28,12.34,138790.0,11.2977,11.3437,11.2885,11.3437,138790.0
2017-03-10 11:55:00,12.34,12.34,12.31,12.33,124743.0,11.3437,11.3437,11.3161,11.3345,124743.0
2017-03-10 12:00:00,12.33,12.33,12.31,12.31,99824.0,11.3345,11.3345,11.3161,11.3161,99824.0
2017-03-10 12:05:00,12.31,12.34,12.29,12.29,170863.0,11.3161,11.3437,11.2977,11.2977,170863.0
2017-03-10 12:10:00,12.29,12.3,12.26,12.28,104759.0,11.2977,11.3069,11.2702,11.2885,104759.0
2017-03-10 12:15:00,12.28,12.3,12.26,12.26,94809.0,11.2885,11.3069,11.2702,11.2702,94809.0
2017-03-10 12:20:00,12.26,12.28,12.26,12.27,139324.0,11.2702,11.2885,11.2702,11.2793,139324.0
2017-03-10 12:25:00,12.27,12.29,12.25,12.29,131448.0,11.2793,11.2977,11.261,11.2977,131448.0
2017-03-10 12:30:00,12.29,12.29,12.26,12.27,74789.0,11.2977,11.2977,11.2702,11.2793,74789.0
2017-03-10 12:35:00,12.26,12.28,12.25,12.27,106344.0,11.2702,11.2885,11.261,11.2793,106344.0
2017-03-10 12:40:00,12.27,12.28,12.23,12.25,230012.0,11.2793,11.2885,11.2426,11.261,230012.0
2017-03-10 12:45:00,12.25,12.26,12.23,12.23,77774.0,11.261,11.2702,11.2426,11.2426,77774.0
2017-03-10 12:50:00,12.23,12.23,12.2,12.23,164286.0,11.2426,11.2426,11.215,11.2426,164286.0
2017-03-10 12:55:00,12.22,12.24,12.21,12.24,151474.0,11.2334,11.2518,11.2242,11.2518,151474.0
2017-03-10 13:00:00,12.23,12.27,12.23,12.25,232391.0,11.2426,11.2793,11.2426,11.261,232391.0
2017-03-10 13:05:00,12.25,12.27,12.23,12.27,108828.0,11.261,11.2793,11.2426,11.2793,108828.0
2017-03-10 13:10:00,12.27,12.3,12.26,12.27,166332.0,11.2793,11.3069,11.2702,11.2793,166332.0
2017-03-10 13:15:00,12.28,12.3,12.27,12.28,92730.0,11.2885,11.3069,11.2793,11.2885,92730.0
2017-03-10 13:20:00,12.28,12.3,12.27,12.3,68908.0,11.2885,11.3069,11.2793,11.3069,68908.0
2017-03-10 13:25:00,12.29,12.3,12.27,12.28,69704.0,11.2977,11.3069,11.2793,11.2885,69704.0
2017-03-10 13:30:00,12.28,12.3,12.26,12.27,101047.0,11.2885,11.3069,11.2702,11.2793,101047.0
2017-03-10 13:35:00,12.27,12.28,12.26,12.26,104207.0,11.2793,11.2885,11.2702,11.2702,104207.0
2017-03-10 13:40:00,12.27,12.32,12.26,12.3,122778.0,11.2793,11.3253,11.2702,11.3069,122778.0
2017-03-10 13:45:00,12.31,12.34,12.3,12.33,140071.0,11.3161,11.3437,11.3069,11.3345,140071.0
2017-03-10 13:50:00,12.32,12.36,12.32,12.35,168258.0,11.3253,11.3621,11.3253,11.3529,168258.0
2017-03-10 13:55:00,12.35,12.36,12.33,12.35,128424.0,11.3529,11.3621,11.3345,11.3529,128424.0
2017-03-10 14:00:00,12.35,12.35,12.33,12.35,153719.0,11.3529,11.3529,11.3345,11.3529,153719.0
2017-03-10 14:05:00,12.35,12.37,12.34,12.36,164035.0,11.3529,11.3713,11.3437,11.3621,164035.0
2017-03-10 14:10:00,12.36,12.42,12.35,12.42,683265.0,11.3621,11.4172,11.3529,11.4172,683265.0
2017-03-10 14:15:00,12.42,12.45,12.41,12.45,269957.0,11.4172,11.4448,11.408,11.4448,269957.0
2017-03-10 14:20:00,12.45,12.47,12.44,12.44,225996.0,11.4448,11.4632,11.4356,11.4356,225996.0
2017-03-10 14:25:00,12.44,12.45,12.41,12.43,155295.0,11.4356,11.4448,11.408,11.4264,155295.0
2017-03-10 14:30:00,12.42,12.43,12.38,12.39,181031.0,11.4172,11.4264,11.3805,11.3897,181031.0
2017-03-10 14:35:00,12.4,12.43,12.39,12.42,141299.0,11.3989,11.4264,11.3897,11.4172,141299.0
2017-03-10 14:40:00,12.42,12.45,12.42,12.45,164278.0,11.4172,11.4448,11.4172,11.4448,164278.0
2017-03-10 14:45:00,12.45,12.47,12.43,12.45,152750.0,11.4448,11.4632,11.4264,11.4448,152750.0
2017-03-10 14:50:00,12.46,12.46,12.43,12.43,180955.0,11.454,11.454,11.4264,11.4264,180955.0
2017-03-10 14:55:00,12.44,12.44,12.42,12.44,135388.0,11.4356,11.4356,11.4172,11.4356,135388.0
2017-03-10 15:00:00,12.44,12.47,12.43,12.46,271271.0,11.4356,11.4632,11.4264,11.454,271271.0
2017-03-10 15:05:00,12.46,12.48,12.45,12.48,123284.0,11.454,11.4724,11.4448,11.4724,123284.0
2017-03-10 15:10:00,12.47,12.49,12.45,12.46,321792.0,11.4632,11.4816,11.4448,11.454,321792.0
2017-03-10 15:15:00,12.46,12.46,12.45,12.46,167138.0,11.454,11.454,11.4448,11.454,167138.0
2017-03-10 15:20:00,12.46,12.47,12.43,12.45,297968.0,11.454,11.4632,11.4264,11.4448,297968.0
2017-03-10 15:25:00,12.45,12.45,12.44,12.45,166734.0,11.4448,11.4448,11.4356,11.4448,166734.0
2017-03-10 15:30:00,12.45,12.46,12.44,12.45,210807.0,11.4448,11.454,11.4356,11.4448,210807.0
2017-03-10 15:35:00,12.45,12.45,12.43,12.43,223203.0,11.4448,11.4448,11.4264,11.4264,223203.0
2017-03-10 15:40:00,12.44,12.44,12.39,12.41,343491.0,11.4356,11.4356,11.3897,11.408,343491.0
2017-03-10 15:45:00,12.4,12.43,12.39,12.41,399526.0,11.3989,11.4264,11.3897,11.408,399526.0
2017-03-10 15:50:00,12.42,12.42,12.4,12.4,544712.0,11.4172,11.4172,11.3989,11.3989,544712.0
2017-03-10 15:55:00,12.41,12.41,12.37,12.37,1842739.0,11.408,11.408,11.3713,11.3713,1842739.0
2017-03-13 09:30:00,12.63,12.68,12.54,12.6,722236.0,11.6103,11.6562,11.5275,11.5827,722236.0
2017-03-13 09:35:00,12.59,12.67,12.54,12.67,409013.0,11.5735,11.6471,11.5275,11.6471,409013.0
2017-03-13 09:40:00,12.66,12.76,12.62,12.74,896605.0,11.6379,11.7298,11.6011,11.7114,896605.0
2017-03-13 09:45:00,12.75,12.82,12.67,12.76,745302.0,11.7206,11.7849,11.6471,11.7298,745302.0
2017-03-13 09:50:00,12.77,12.77,12.68,12.7,343298.0,11.739,11.739,11.6562,11.6746,343298.0
2017-03-13 09:55:00,12.69,12.73,12.62,12.63,468409.0,11.6654,11.7022,11.6011,11.6103,468409.0
2017-03-13 10:00:00,12.63,12.68,12.62,12.64,282606.0,11.6103,11.6562,11.6011,11.6195,282606.0
2017-03-13 10:05:00,12.64,12.67,12.62,12.65,277990.0,11.6195,11.6471,11.6011,11.6287,277990.0
2017-03-13 10:10:00,12.65,12.71,12.64,12.65,266326.0,11.6287,11.6838,11.6195,11.6287,266326.0
2017-03-13 10:15:00,12.65,12.7,12.64,12.68,248193.0,11.6287,11.6746,11.6195,11.6562,248193.0
2017-03-13 10:20:00,12.68,12.73,12.65,12.72,257003.0,11.6562,11.7022,11.6287,11.693,257003.0
2017-03-13 10:25:00,12.72,12.73,12.69,12.71,125929.0,11.693,11.7022,11.6654,11.6838,125929.0
2017-03-13 10:30:00,12.71,12.74,12.66,12.67,276216.0,11.6838,11.7114,11.6379,11.6471,276216.0
2017-03-13 10:35:00,12.68,12.69,12.66,12.68,170493.0,11.6562,11.6654,11.6379,11.6562,170493.0
2017-03-13 10:40:00,12.68,12.69,12.66,12.67,189071.0,11.6562,11.6654,11.6379,11.6471,189071.0
2017-03-13 10:45:00,12.67,12.68,12.6,12.61,260409.0,11.6471,11.6562,11.5827,11.5919,260409.0
2017-03-13 10:50:00,12.61,12.64,12.6,12.63,154089.0,11.5919,11.6195,11.5827,11.6103,154089.0
2017-03-13 10:55:00,12.63,12.63,12.6,12.63,117091.0,11.6103,11.6103,11.5827,11.6103,117091.0
2017-03-13 11:00:00,12.62,12.63,12.59,12.62,117602.0,11.6011,11.6103,11.5735,11.6011,117602.0
2017-03-13 11:05:00,12.62,12.62,12.58,12.59,141008.0,11.6011,11.6011,11.5643,11.5735,141008.0
2017-03-13 11:10:00,12.6,12.63,12.57,12.63,343681.0,11.5827,11.6103,11.5551,11.6103,343681.0
2017-03-13 11:15:00,12.63,12.67,12.62,12.65,167710.0,11.6103,11.6471,11.6011,11.6287,167710.0
2017-03-13 11:20:00,12.65,12.7,12.64,12.68,93810.0,11.6287,11.6746,11.6195,11.6562,93810.0
2017-03-13 11:25:00,12.69,12.73,12.67,12.71,175662.0,11.6654,11.7022,11.6471,11.6838,175662.0
2017-03-13 11:30:00,12.72,12.74,12.7,12.74,201527.0,11.693,11.7114,11.6746,11.7114,201527.0
2017-03-13 11:35:00,12.74,12.82,12.73,12.77,548540.0,11.7114,11.7849,11.7022,11.739,548540.0
2017-03-13 11:40:00,12.76,12.8,12.75,12.78,157133.0,11.7298,11.7666,11.7206,11.7482,157133.0
2017-03-13 11:45:00,12.79,12.82,12.76,12.76,290869.0,11.7574,11.7849,11.7298,11.7298,290869.0
2017-03-13 11:50:00,12.76,12.78,12.75,12.77,95507.0,11.7298,11.7482,11.7206,11.739,95507.0
2017-03-13 11:55:00,12.76,12.78,12.73,12.73,124767.0,11.7298,11.7482,11.7022,11.7022,124767.0
2017-03-13 12:00:00,12.73,12.77,12.73,12.76,100428.0,11.7022,11.739,11.7022,11.7298,100428.0
2017-03-13 12:05:00,12.76,12.77,12.72,12.74,162639.0,11.7298,11.739,11.693,11.7114,162639.0
2017-03-13 12:10:00,12.73,12.73,12.69,12.71,205176.0,11.7022,11.7022,11.6654,11.6838,205176.0
2017-03-13 12:15:00,12.72,12.72,12.65,12.67,241518.0,11.693,11.693,11.6287,11.6471,241518.0
2017-03-13 12:20:00,12.66,12.69,12.64,12.64,262165.0,11.6379,11.6654,11.6195,11.6195,262165.0
2017-03-13 12:25:00,12.64,12.68,12.64,12.67,156191.0,11.6195,11.6562,11.6195,11.6471,156191.0
2017-03-13 12:30:00,12.67,12.7,12.67,12.68,124070.0,11.6471,11.6746,11.6471,11.6562,124070.0
2017-03-13 12:35:00,12.68,12.68,12.65,12.66,106949.0,11.6562,11.6562,11.6287,11.6379,106949.0
2017-03-13 12:40:00,12.65,12.68,12.63,12.66,272889.0,11.6287,11.6562,11.6103,11.6379,272889.0
2017-03-13 12:45:00,12.66,12.7,12.63,12.68,129295.0,11.6379,11.6746,11.6103,11.6562,129295.0
2017-03-13 12:50:00,12.68,12.69,12.64,12.65,155844.0,11.6562,11.6654,11.6195,11.6287,155844.0
2017-03-13 12:55:00,12.65,12.67,12.65,12.65,33425.0,11.6287,11.6471,11.6287,11.6287,33425.0
2017-03-13 13:00:00,12.66,12.66,12.64,12.64,61440.0,11.6379,11.6379,11.6195,11.6195,61440.0
2017-03-13 13:05:00,12.64,12.65,12.61,12.61,82080.0,11.6195,11.6287,11.5919,11.5919,82080.0
2017-03-13 13:10:00,12.61,12.63,12.59,12.61,107864.0,11.5919,11.6103,11.5735,11.5919,107864.0
2017-03-13 13:15:00,12.61,12.61,12.59,12.61,89258.0,11.5919,11.5919,11.5735,11.5919,89258.0
2017-03-13 13:20:00,12.61,12.61,12.6,12.6,34374.0,11.5919,11.5919,11.5827,11.5827,34374.0
2017-03-13 13:25:00,12.61,12.62,12.59,12.59,96159.0,11.5919,11.6011,11.5735,11.5735,96159.0
2017-03-13 13:30:00,12.6,12.6,12.52,12.55,311256.0,11.5827,11.5827,11.5092,11.5367,311256.0
2017-03-13 13:35:00,12.55,12.57,12.53,12.54,81075.0,11.5367,11.5551,11.5184,11.5275,81075.0
2017-03-13 13:40:00,12.54,12.56,12.53,12.56,109671.0,11.5275,11.5459,11.5184,11.5459,109671.0
2017-03-13 13:45:00,12.56,12.57,12.52,12.52,229358.0,11.5459,11.5551,11.5092,11.5092,229358.0
2017-03-13 13:50:00,12.53,12.56,12.51,12.55,209007.0,11.5184,11.5459,11.5,11.5367,209007.0
2017-03-13 13:55:00,12.56,12.56,12.52,12.54,146709.0,11.5459,11.5459,11.5092,11.5275,146709.0
2017-03-13 14:00:00,12.54,12.55,12.53,12.53,93184.0,11.5275,11.5367,11.5184,11.5184,93184.0
2017-03-13 14:05:00,12.54,12.55,12.51,12.52,139948.0,11.5275,11.5367,11.5,11.5092,139948.0
2017-03-13 14:10:00,12.52,12.52,12.46,12.49,445753.0,11.5092,11.5092,11.454,11.4816,445753.0
2017-03-13 14:15:00,12.49,12.5,12.46,12.48,172181.0,11.4816,11.4908,11.454,11.4724,172181.0
2017-03-13 14:20:00,12.48,12.5,12.47,12.5,182522.0,11.4724,11.4908,11.4632,11.4908,182522.0
2017-03-13 14:25:00,12.5,12.53,12.48,12.5,160265.0,11.4908,11.5184,11.4724,11.4908,160265.0
2017-03-13 14:30:00,12.51,12.52,12.5,12.51,73826.0,11.5,11.5092,11.4908,11.5,73826.0
2017-03-13 14:35:00,12.51,12.53,12.49,12.5,126778.0,11.5,11.5184,11.4816,11.4908,126778.0
2017-03-13 14:40:00,12.51,12.51,12.5,12.51,62638.0,11.5,11.5,11.4908,11.5,62638.0
2017-03-13 14:45:00,12.51,12.53,12.5,12.52,83337.0,11.5,11.5184,11.4908,11.5092,83337.0
2017-03-13 14:50:00,12.53,12.55,12.52,12.54,140186.0,11.5184,11.5367,11.5092,11.5275,140186.0
2017-03-13 14:55:00,12.54,12.56,12.53,12.54,157259.0,11.5275,11.5459,11.5184,11.5275,157259.0
2017-03-13 15:00:00,12.55,12.55,12.52,12.53,154724.0,11.5367,11.5367,11.5092,11.5184,154724.0
2017-03-13 15:05:00,12.53,12.53,12.51,12.52,113662.0,11.5184,11.5184,11.5,11.5092,113662.0
2017-03-13 15:10:00,12.53,12.56,12.53,12.55,113634.0,11.5184,11.5459,11.5184,11.5367,113634.0
2017-03-13 15:15:00,12.56,12.56,12.53,12.54,108426.0,11.5459,11.5459,11.5184,11.5275,108426.0
2017-03-13 15:20:00,12.53,12.56,12.53,12.54,143952.0,11.5184,11.5459,11.5184,11.5275,143952.0
2017-03-13 15:25:00,12.54,12.57,12.53,12.53,256859.0,11.5275,11.5551,11.5184,11.5184,256859.0
2017-03-13 15:30:00,12.54,12.55,12.53,12.54,94718.0,11.5275,11.5367,11.5184,11.5275,94718.0
2017-03-13 15:35:00,12.55,12.56,12.54,12.55,116289.0,11.5367,11.5459,11.5275,11.5367,116289.0
2017-03-13 15:40:00,12.55,12.56,12.53,12.56,336934.0,11.5367,11.5459,11.5184,11.5459,336934.0
2017-03-13 15:45:00,12.56,12.58,12.55,12.58,203827.0,11.5459,11.5643,11.5367,11.5643,203827.0
2017-03-13 15:50:00,12.58,12.59,12.56,12.59,413083.0,11.5643,11.5735,11.5459,11.5735,413083.0
2017-03-13 15:55:00,12.59,12.6,12.55,12.57,1189477.0,11.5735,11.5827,11.5367,11.5551,1189477.0
2017-03-14 09:30:00,12.4,12.42,12.17,12.27,1164022.0,11.3989,11.4172,11.1874,11.2793,1164022.0
2017-03-14 09:35:00,12.27,12.32,12.24,12.31,381590.0,11.2793,11.3253,11.2518,11.3161,381590.0
2017-03-14 09:40:00,12.32,12.33,12.28,12.3,374917.0,11.3253,11.3345,11.2885,11.3069,374917.0
2017-03-14 09:45:00,12.3,12.31,12.24,12.29,538151.0,11.3069,11.3161,11.2518,11.2977,538151.0
2017-03-14 09:50:00,12.29,12.29,12.24,12.28,459834.0,11.2977,11.2977,11.2518,11.2885,459834.0
2017-03-14 09:55:00,12.28,12.29,12.25,12.26,214633.0,11.2885,11.2977,11.261,11.2702,214633.0
2017-03-14 10:00:00,12.27,12.29,12.23,12.23,364743.0,11.2793,11.2977,11.2426,11.2426,364743.0
2017-03-14 10:05:00,12.23,12.23,12.19,12.23,293294.0,11.2426,11.2426,11.2058,11.2426,293294.0
2017-03-14 10:10:00,12.23,12.27,12.21,12.26,427758.0,11.2426,11.2793,11.2242,11.2702,427758.0
2017-03-14 10:15:00,12.27,12.33,12.25,12.26,436424.0,11.2793,11.3345,11.261,11.2702,436424.0
2017-03-14 10:20:00,12.26,12.27,12.23,12.24,342473.0,11.2702,11.2793,11.2426,11.2518,342473.0
2017-03-14 10:25:00,12.24,12.26,12.23,12.25,196144.0,11.2518,11.2702,11.2426,11.261,196144.0
2017-03-14 10:30:00,12.25,12.27,12.23,12.25,255544.0,11.261,11.2793,11.2426,11.261,255544.0
2017-03-14 10:35:00,12.25,12.3,12.25,12.29,140311.0,11.261,11.3069,11.261,11.2977,140311.0
2017-03-14 10:40:00,12.29,12.3,12.27,12.27,190171.0,11.2977,11.3069,11.2793,11.2793,190171.0
2017-03-14 10:45:00,12.28,12.28,12.25,12.27,117817.0,11.2885,11.2885,11.261,11.2793,117817.0
2017-03-14 10:50:00,12.26,12.3,12.26,12.29,204183.0,11.2702,11.3069,11.2702,11.2977,204183.0
2017-03-14 10:55:00,12.28,12.36,12.28,12.36,431055.0,11.2885,11.3621,11.2885,11.3621,431055.0
2017-03-14 11:00:00,12.36,12.4,12.34,12.38,396726.0,11.3621,11.3989,11.3437,11.3805,396726.0
2017-03-14 11:05:00,12.37,12.4,12.36,12.39,412797.0,11.3713,11.3989,11.3621,11.3897,412797.0
2017-03-14 11:10:00,12.38,12.39,12.33,12.35,228098.0,11.3805,11.3897,11.3345,11.3529,228098.0
2017-03-14 11:15:00,12.35,12.44,12.34,12.42,487706.0,11.3529,11.4356,11.3437,11.4172,487706.0
2017-03-14 11:20:00,12.42,12.46,12.39,12.41,240843.0,11.4172,11.454,11.3897,11.408,240843.0
2017-03-14 11:25:00,12.41,12.44,12.39,12.4,157853.0,11.408,11.4356,11.3897,11.3989,157853.0
2017-03-14 11:30:00,12.4,12.4,12.36,12.39,259736.0,11.3989,11.3989,11.3621,11.3897,259736.0
2017-03-14 11:35:00,12.39,12.41,12.38,12.41,184065.0,11.3897,11.408,11.3805,11.408,184065.0
2017-03-14 11:40:00,12.41,12.45,12.4,12.42,214783.0,11.408,11.4448,11.3989,11.4172,214783.0
2017-03-14 11:45:00,12.42,12.42,12.39,12.41,86112.0,11.4172,11.4172,11.3897,11.408,86112.0
2017-03-14 11:50:00,12.41,12.41,12.35,12.35,185678.0,11.408,11.408,11.3529,11.3529,185678.0
2017-03-14 11:55:00,12.35,12.4,12.35,12.4,85614.0,11.3529,11.3989,11.3529,11.3989,85614.0
2017-03-14 12:00:00,12.4,12.41,12.38,12.4,85207.0,11.3989,11.408,11.3805,11.3989,85207.0
2017-03-14 12:05:00,12.39,12.4,12.36,12.37,65001.0,11.3897,11.3989,11.3621,11.3713,65001.0
2017-03-14 12:10:00,12.37,12.38,12.33,12.35,178669.0,11.3713,11.3805,11.3345,11.3529,178669.0
2017-03-14 12:15:00,12.35,12.39,12.34,12.36,110521.0,11.3529,11.3897,11.3437,11.3621,110521.0
2017-03-14 12:20:00,12.36,12.37,12.34,12.37,177289.0,11.3621,11.3713,11.3437,11.3713,177289.0
2017-03-14 12:25:00,12.37,12.37,12.33,12.35,100807.0,11.3713,11.3713,11.3345,11.3529,100807.0
2017-03-14 12:30:00,12.35,12.36,12.34,12.36,115904.0,11.3529,11.3621,11.3437,11.3621,115904.0
2017-03-14 12:35:00,12.36,12.37,12.34,12.36,81247.0,11.3621,11.3713,11.3437,11.3621,81247.0
2017-03-14 12:40:00,12.37,12.39,12.34,12.36,84970.0,11.3713,11.3897,11.3437,11.3621,84970.0
2017-03-14 12:45:00,12.36,12.39,12.35,12.38,83639.0,11.3621,11.3897,11.3529,11.3805,83639.0
2017-03-14 12:50:00,12.38,12.39,12.34,12.37,112193.0,11.3805,11.3897,11.3437,11.3713,112193.0
2017-03-14 12:55:00,12.37,12.37,12.35,12.35,33790.0,11.3713,11.3713,11.3529,11.3529,33790.0
2017-03-14 13:00:00,12.36,12.37,12.35,12.36,31799.0,11.3621,11.3713,11.3529,11.3621,31799.0
2017-03-14 13:05:00,12.37,12.38,12.35,12.35,70263.0,11.3713,11.3805,11.3529,11.3529,70263.0
2017-03-14 13:10:00,12.35,12.39,12.34,12.36,148169.0,11.3529,11.3897,11.3437,11.3621,148169.0
2017-03-14 13:15:00,12.37,12.37,12.31,12.33,82939.0,11.3713,11.3713,11.3161,11.3345,82939.0
2017-03-14 13:20:00,12.33,12.33,12.29,12.29,125165.0,11.3345,11.3345,11.2977,11.2977,125165.0
2017-03-14 13:25:00,12.29,12.31,12.28,12.3,221453.0,11.2977,11.3161,11.2885,11.3069,221453.0
2017-03-14 13:30:00,12.29,12.32,12.29,12.29,79534.0,11.2977,11.3253,11.2977,11.2977,79534.0
2017-03-14 13:35:00,12.29,12.3,12.27,12.27,135827.0,11.2977,11.3069,11.2793,11.2793,135827.0
2017-03-14 13:40:00,12.27,12.27,12.26,12.26,72313.0,11.2793,11.2793,11.2702,11.2702,72313.0
2017-03-14 13:45:00,12.27,12.29,12.26,12.26,164041.0,11.2793,11.2977,11.2702,11.2702,164041.0
2017-03-14 13:50:00,12.27,12.27,12.25,12.26,97652.0,11.2793,11.2793,11.261,11.2702,97652.0
2017-03-14 13:55:00,12.26,12.26,12.25,12.25,50526.0,11.2702,11.2702,11.261,11.261,50526.0
2017-03-14 14:00:00,12.25,12.26,12.23,12.23,92878.0,11.261,11.2702,11.2426,11.2426,92878.0
2017-03-14 14:05:00,12.24,12.24,12.22,12.24,140314.0,11.2518,11.2518,11.2334,11.2518,140314.0
2017-03-14 14:10:00,12.24,12.24,12.23,12.24,61474.0,11.2518,11.2518,11.2426,11.2518,61474.0
2017-03-14 14:15:00,12.24,12.24,12.2,12.23,147303.0,11.2518,11.2518,11.215,11.2426,147303.0
2017-03-14 14:20:00,12.23,12.24,12.22,12.24,77700.0,11.2426,11.2518,11.2334,11.2518,77700.0
2017-03-14 14:25:00,12.24,12.26,12.23,12.26,161691.0,11.2518,11.2702,11.2426,11.2702,161691.0
2017-03-14 14:30:00,12.26,12.29,12.25,12.29,111867.0,11.2702,11.2977,11.261,11.2977,111867.0
2017-03-14 14:35:00,12.29,12.29,12.26,12.28,80598.0,11.2977,11.2977,11.2702,11.2885,80598.0
2017-03-14 14:40:00,12.28,12.28,12.25,12.27,168464.0,11.2885,11.2885,11.261,11.2793,168464.0
2017-03-14 14:45:00,12.27,12.28,12.24,12.26,160289.0,11.2793,11.2885,11.2518,11.2702,160289.0
2017-03-14 14:50:00,12.26,12.28,12.25,12.28,61080.0,11.2702,11.2885,11.261,11.2885,61080.0
2017-03-14 14:55:00,12.27,12.28,12.26,12.27,51927.0,11.2793,11.2885,11.2702,11.2793,51927.0
2017-03-14 15:00:00,12.26,12.27,12.25,12.27,149415.0,11.2702,11.2793,11.261,11.2793,149415.0
2017-03-14 15:05:00,12.26,12.26,12.25,12.25,71443.0,11.2702,11.2702,11.261,11.261,71443.0
2017-03-14 15:10:00,12.26,12.26,12.25,12.26,61265.0,11.2702,11.2702,11.261,11.2702,61265.0
2017-03-14 15:15:00,12.26,12.28,12.25,12.27,167827.0,11.2702,11.2885,11.261,11.2793,167827.0
2017-03-14 15:20:00,12.28,12.3,12.27,12.29,146405.0,11.2885,11.3069,11.2793,11.2977,146405.0
2017-03-14 15:25:00,12.3,12.33,12.29,12.32,565014.0,11.3069,11.3345,11.2977,11.3253,565014.0
2017-03-14 15:30:00,12.32,12.34,12.31,12.34,236011.0,11.3253,11.3437,11.3161,11.3437,236011.0
2017-03-14 15:35:00,12.34,12.35,12.32,12.33,277002.0,11.3437,11.3529,11.3253,11.3345,277002.0
2017-03-14 15:40:00,12.32,12.33,12.3,12.32,232732.0,11.3253,11.3345,11.3069,11.3253,232732.0
2017-03-14 15:45:00,12.32,12.32,12.3,12.3,266502.0,11.3253,11.3253,11.3069,11.3069,266502.0
2017-03-14 15:50:00,12.3,12.31,12.29,12.29,434297.0,11.3069,11.3161,11.2977,11.2977,434297.0
2017-03-14 15:55:00,12.29,12.3,12.26,12.27,1154007.0,11.2977,11.3069,11.2702,11.2793,1154007.0
2017-03-15 09:30:00,12.38,12.49,12.35,12.49,597651.0,11.3805,11.4816,11.3529,11.4816,597651.0
2017-03-15 09:35:00,12.49,12.5,12.38,12.4,305464.0,11.4816,11.4908,11.3805,11.3989,305464.0
2017-03-15 09:40:00,12.4,12.41,12.35,12.36,286961.0,11.3989,11.408,11.3529,11.3621,286961.0
2017-03-15 09:45:00,12.36,12.41,12.33,12.41,278819.0,11.3621,11.408,11.3345,11.408,278819.0
2017-03-15 09:50:00,12.41,12.42,12.37,12.38,211679.0,11.408,11.4172,11.3713,11.3805,211679.0
2017-03-15 09:55:00,12.39,12.39,12.35,12.36,127252.0,11.3897,11.3897,11.3529,11.3621,127252.0
2017-03-15 10:00:00,12.36,12.38,12.35,12.36,250437.0,11.3621,11.3805,11.3529,11.3621,250437.0
2017-03-15 10:05:00,12.37,12.4,12.35,12.4,372978.0,11.3713,11.3989,11.3529,11.3989,372978.0
2017-03-15 10:10:00,12.4,12.47,12.39,12.47,285870.0,11.3989,11.4632,11.3897,11.4632,285870.0
2017-03-15 10:15:00,12.47,12.47,12.42,12.45,527422.0,11.4632,11.4632,11.4172,11.4448,527422.0
2017-03-15 10:20:00,12.45,12.53,12.43,12.52,673289.0,11.4448,11.5184,11.4264,11.5092,673289.0
2017-03-15 10:25:00,12.53,12.56,12.51,12.56,351777.0,11.5184,11.5459,11.5,11.5459,351777.0
2017-03-15 10:30:00,12.56,12.58,12.55,12.55,226277.0,11.5459,11.5643,11.5367,11.5367,226277.0
2017-03-15 10:35:00,12.55,12.57,12.54,12.56,178494.0,11.5367,11.5551,11.5275,11.5459,178494.0
2017-03-15 10:40:00,12.56,12.61,12.56,12.59,332850.0,11.5459,11.5919,11.5459,11.5735,332850.0
2017-03-15 10:45:00,12.59,12.59,12.54,12.54,341994.0,11.5735,11.5735,11.5275,11.5275,341994.0
2017-03-15 10:50:00,12.54,12.59,12.54,12.56,114253.0,11.5275,11.5735,11.5275,11.5459,114253.0
2017-03-15 10:55:00,12.55,12.59,12.54,12.58,154846.0,11.5367,11.5735,11.5275,11.5643,154846.0
2017-03-15 11:00:00,12.57,12.6,12.57,12.6,188344.0,11.5551,11.5827,11.5551,11.5827,188344.0
2017-03-15 11:05:00,12.6,12.61,12.58,12.59,292928.0,11.5827,11.5919,11.5643,11.5735,292928.0
2017-03-15 11:10:00,12.59,12.61,12.57,12.58,262489.0,11.5735,11.5919,11.5551,11.5643,262489.0
2017-03-15 11:15:00,12.58,12.61,12.58,12.59,189970.0,11.5643,11.5919,11.5643,11.5735,189970.0
2017-03-15 11:20:00,12.59,12.6,12.58,12.59,48536.0,11.5735,11.5827,11.5643,11.5735,48536.0
2017-03-15 11:25:00,12.59,12.59,12.58,12.59,114077.0,11.5735,11.5735,11.5643,11.5735,114077.0
2017-03-15 11:30:00,12.58,12.61,12.58,12.61,148764.0,11.5643,11.5919,11.5643,11.5919,148764.0
2017-03-15 11:35:00,12.61,12.61,12.54,12.54,207572.0,11.5919,11.5919,11.5275,11.5275,207572.0
2017-03-15 11:40:00,12.55,12.56,12.53,12.54,186362.0,11.5367,11.5459,11.5184,11.5275,186362.0
2017-03-15 11:45:00,12.54,12.56,12.54,12.55,82335.0,11.5275,11.5459,11.5275,11.5367,82335.0
2017-03-15 11:50:00,12.54,12.58,12.54,12.56,56727.0,11.5275,11.5643,11.5275,11.5459,56727.0
2017-03-15 11:55:00,12.56,12.58,12.55,12.58,63845.0,11.5459,11.5643,11.5367,11.5643,63845.0
2017-03-15 12:00:00,12.58,12.58,12.54,12.56,110395.0,11.5643,11.5643,11.5275,11.5459,110395.0
2017-03-15 12:05:00,12.55,12.57,12.54,12.54,85560.0,11.5367,11.5551,11.5275,11.5275,85560.0
2017-03-15 12:10:00,12.54,12.57,12.54,12.54,102508.0,11.5275,11.5551,11.5275,11.5275,102508.0
2017-03-15 12:15:00,12.55,12.56,12.53,12.55,82434.0,11.5367,11.5459,11.5184,11.5367,82434.0
2017-03-15 12:20:00,12.55,12.58,12.55,12.57,50307.0,11.5367,11.5643,11.5367,11.5551,50307.0
2017-03-15 12:25:00,12.56,12.57,12.54,12.55,68782.0,11.5459,11.5551,11.5275,11.5367,68782.0
2017-03-15 12:30:00,12.55,12.57,12.55,12.55,59331.0,11.5367,11.5551,11.5367,11.5367,59331.0
2017-03-15 12:35:00,12.55,12.56,12.53,12.53,172372.0,11.5367,11.5459,11.5184,11.5184,172372.0
2017-03-15 12:40:00,12.53,12.55,12.52,12.55,131068.0,11.5184,11.5367,11.5092,11.5367,131068.0
2017-03-15 12:45:00,12.54,12.55,12.51,12.51,111263.0,11.5275,11.5367,11.5,11.5,111263.0
2017-03-15 12:50:00,12.51,12.53,12.5,12.51,151126.0,11.5,11.5184,11.4908,11.5,151126.0
2017-03-15 12:55:00,12.51,12.54,12.5,12.51,190135.0,11.5,11.5275,11.4908,11.5,190135.0
2017-03-15 13:00:00,12.51,12.53,12.49,12.5,113864.0,11.5,11.5184,11.4816,11.4908,113864.0
2017-03-15 13:05:00,12.49,12.52,12.47,12.5,284702.0,11.4816,11.5092,11.4632,11.4908,284702.0
2017-03-15 13:10:00,12.5,12.53,12.49,12.52,207681.0,11.4908,11.5184,11.4816,11.5092,207681.0
2017-03-15 13:15:00,12.52,12.52,12.47,12.47,95398.0,11.5092,11.5092,11.4632,11.4632,95398.0
2017-03-15 13:20:00,12.47,12.48,12.45,12.45,212576.0,11.4632,11.4724,11.4448,11.4448,212576.0
2017-03-15 13:25:00,12.46,12.49,12.43,12.48,269166.0,11.454,11.4816,11.4264,11.4724,269166.0
2017-03-15 13:30:00,12.48,12.51,12.46,12.51,87330.0,11.4724,11.5,11.454,11.5,87330.0
2017-03-15 13:35:00,12.51,12.52,12.5,12.51,106606.0,11.5,11.5092,11.4908,11.5,106606.0
2017-03-15 13:40:00,12.52,12.52,12.48,12.48,94727.0,11.5092,11.5092,11.4724,11.4724,94727.0
2017-03-15 13:45:00,12.49,12.49,12.47,12.48,74696.0,11.4816,11.4816,11.4632,11.4724,74696.0
2017-03-15 13:50:00,12.47,12.47,12.46,12.46,103111.0,11.4632,11.4632,11.454,11.454,103111.0
2017-03-15 13:55:00,12.46,12.49,12.44,12.48,245003.0,11.454,11.4816,11.4356,11.4724,245003.0
2017-03-15 14:00:00,12.49,12.64,12.49,12.64,506164.0,11.4816,11.6195,11.4816,11.6195,506164.0
2017-03-15 14:05:00,12.63,12.74,12.61,12.68,693658.0,11.6103,11.7114,11.5919,11.6562,693658.0
2017-03-15 14:10:00,12.69,12.75,12.68,12.71,579989.0,11.6654,11.7206,11.6562,11.6838,579989.0
2017-03-15 14:15:00,12.71,12.73,12.66,12.68,309638.0,11.6838,11.7022,11.6379,11.6562,309638.0
2017-03-15 14:20:00,12.68,12.78,12.67,12.77,518260.0,11.6562,11.7482,11.6471,11.739,518260.0
2017-03-15 14:25:00,12.77,12.81,12.73,12.74,525165.0,11.739,11.7758,11.7022,11.7114,525165.0
2017-03-15 14:30:00,12.74,12.77,12.71,12.74,249370.0,11.7114,11.739,11.6838,11.7114,249370.0
2017-03-15 14:35:00,12.73,12.74,12.66,12.71,428077.0,11.7022,11.7114,11.6379,11.6838,428077.0
2017-03-15 14:40:00,12.71,12.78,12.7,12.77,277453.0,11.6838,11.7482,11.6746,11.739,277453.0
2017-03-15 14:45:00,12.77,12.83,12.76,12.79,530917.0,11.739,11.7941,11.7298,11.7574,530917.0
2017-03-15 14:50:00,12.78,12.86,12.75,12.85,486569.0,11.7482,11.8217,11.7206,11.8125,486569.0
2017-03-15 14:55:00,12.85,12.85,12.8,12.81,363201.0,11.8125,11.8125,11.7666,11.7758,363201.0
2017-03-15 15:00:00,12.81,12.84,12.76,12.79,414382.0,11.7758,11.8033,11.7298,11.7574,414382.0
2017-03-15 15:05:00,12.78,12.85,12.78,12.83,278409.0,11.7482,11.8125,11.7482,11.7941,278409.0
2017-03-15 15:10:00,12.83,12.87,12.79,12.87,290289.0,11.7941,11.8309,11.7574,11.8309,290289.0
2017-03-15 15:15:00,12.88,12.9,12.85,12.88,458454.0,11.8401,11.8585,11.8125,11.8401,458454.0
2017-03-15 15:20:00,12.88,12.89,12.85,12.88,408782.0,11.8401,11.8493,11.8125,11.8401,408782.0
2017-03-15 15:25:00,12.87,12.9,12.85,12.9,377635.0,11.8309,11.8585,11.8125,11.8585,377635.0
2017-03-15 15:30:00,12.9,12.92,12.88,12.91,526340.0,11.8585,11.8769,11.8401,11.8677,526340.0
2017-03-15 15:35:00,12.91,12.95,12.9,12.94,492197.0,11.8677,11.9044,11.8585,11.8953,492197.0
2017-03-15 15:40:00,12.94,12.97,12.93,12.94,594230.0,11.8953,11.9228,11.8861,11.8953,594230.0
2017-03-15 15:45:00,12.94,12.95,12.88,12.88,715037.0,11.8953,11.9044,11.8401,11.8401,715037.0
2017-03-15 15:50:00,12.88,12.91,12.88,12.9,552375.0,11.8401,11.8677,11.8401,11.8585,552375.0
2017-03-15 15:55:00,12.9,12.91,12.88,12.89,1275695.0,11.8585,11.8677,11.8401,11.8493,1275695.0
2017-03-16 09:30:00,13.14,13.16,13.01,13.02,1180026.0,12.0791,12.0975,11.9596,11.9688,1180026.0
2017-03-16 09:35:00,13.02,13.05,12.85,12.98,1133510.0,11.9688,11.9964,11.8125,11.932,1133510.0
2017-03-16 09:40:00,12.97,13.01,12.91,12.94,605697.0,11.9228,11.9596,11.8677,11.8953,605697.0
2017-03-16 09:45:00,12.94,12.96,12.86,12.89,579324.0,11.8953,11.9136,11.8217,11.8493,579324.0
2017-03-16 09:50:00,12.89,12.93,12.87,12.89,488690.0,11.8493,11.8861,11.8309,11.8493,488690.0
2017-03-16 09:55:00,12.89,12.92,12.85,12.9,427718.0,11.8493,11.8769,11.8125,11.8585,427718.0
2017-03-16 10:00:00,12.9,12.96,12.89,12.89,312376.0,11.8585,11.9136,11.8493,11.8493,312376.0
2017-03-16 10:05:00,12.89,12.89,12.83,12.83,356508.0,11.8493,11.8493,11.7941,11.7941,356508.0
2017-03-16 10:10:00,12.83,12.85,12.76,12.8,406738.0,11.7941,11.8125,11.7298,11.7666,406738.0
2017-03-16 10:15:00,12.8,12.83,12.75,12.75,454195.0,11.7666,11.7941,11.7206,11.7206,454195.0
2017-03-16 10:20:00,12.76,12.8,12.75,12.77,312257.0,11.7298,11.7666,11.7206,11.739,312257.0
2017-03-16 10:25:00,12.78,12.85,12.77,12.85,276202.0,11.7482,11.8125,11.739,11.8125,276202.0
2017-03-16 10:30:00,12.85,12.9,12.84,12.88,232124.0,11.8125,11.8585,11.8033,11.8401,232124.0
2017-03-16 10:35:00,12.88,12.89,12.85,12.89,198029.0,11.8401,11.8493,11.8125,11.8493,198029.0
2017-03-16 10:40:00,12.88,12.93,12.88,12.92,254219.0,11.8401,11.8861,11.8401,11.8769,254219.0
2017-03-16 10:45:00,12.91,12.96,12.91,12.96,189535.0,11.8677,11.9136,11.8677,11.9136,189535.0
2017-03-16 10:50:00,12.96,12.96,12.85,12.88,219511.0,11.9136,11.9136,11.8125,11.8401,219511.0
2017-03-16 10:55:00,12.88,12.89,12.85,12.86,120700.0,11.8401,11.8493,11.8125,11.8217,120700.0
2017-03-16 11:00:00,12.86,12.88,12.81,12.82,227781.0,11.8217,11.8401,11.7758,11.7849,227781.0
2017-03-16 11:05:00,12.82,12.87,12.82,12.86,72933.0,11.7849,11.8309,11.7849,11.8217,72933.0
2017-03-16 11:10:00,12.87,12.88,12.85,12.87,62780.0,11.8309,11.8401,11.8125,11.8309,62780.0
2017-03-16 11:15:00,12.87,12.89,12.84,12.86,168745.0,11.8309,11.8493,11.8033,11.8217,168745.0
2017-03-16 11:20:00,12.86,12.87,12.83,12.84,107446.0,11.8217,11.8309,11.7941,11.8033,107446.0
2017-03-16 11:25:00,12.83,12.86,12.82,12.84,114372.0,11.7941,11.8217,11.7849,11.8033,114372.0
2017-03-16 11:30:00,12.83,12.85,12.81,12.82,102110.0,11.7941,11.8125,11.7758,11.7849,102110.0
2017-03-16 11:35:00,12.82,12.86,12.81,12.83,132468.0,11.7849,11.8217,11.7758,11.7941,132468.0
2017-03-16 11:40:00,12.83,12.87,12.82,12.83,113372.0,11.7941,11.8309,11.7849,11.7941,113372.0
2017-03-16 11:45:00,12.83,12.85,12.8,12.8,93970.0,11.7941,11.8125,11.7666,11.7666,93970.0
2017-03-16 11:50:00,12.81,12.84,12.8,12.83,84524.0,11.7758,11.8033,11.7666,11.7941,84524.0
2017-03-16 11:55:00,12.83,12.86,12.82,12.85,128606.0,11.7941,11.8217,11.7849,11.8125,128606.0
2017-03-16 12:00:00,12.85,12.86,12.83,12.84,119805.0,11.8125,11.8217,11.7941,11.8033,119805.0
2017-03-16 12:05:00,12.84,12.85,12.79,12.8,195505.0,11.8033,11.8125,11.7574,11.7666,195505.0
2017-03-16 12:10:00,12.79,12.82,12.79,12.8,156357.0,11.7574,11.7849,11.7574,11.7666,156357.0
2017-03-16 12:15:00,12.79,12.83,12.79,12.82,63599.0,11.7574,11.7941,11.7574,11.7849,63599.0
2017-03-16 12:20:00,12.82,12.83,12.8,12.83,113971.0,11.7849,11.7941,11.7666,11.7941,113971.0
2017-03-16 12:25:00,12.83,12.87,12.82,12.84,210720.0,11.7941,11.8309,11.7849,11.8033,210720.0
2017-03-16 12:30:00,12.84,12.85,12.82,12.83,76897.0,11.8033,11.8125,11.7849,11.7941,76897.0
2017-03-16 12:35:00,12.83,12.84,12.81,12.82,63765.0,11.7941,11.8033,11.7758,11.7849,63765.0
2017-03-16 12:40:00,12.82,12.85,12.81,12.84,109422.0,11.7849,11.8125,11.7758,11.8033,109422.0
2017-03-16 12:45:00,12.84,12.86,12.83,12.84,97583.0,11.8033,11.8217,11.7941,11.8033,97583.0
2017-03-16 12:50:00,12.84,12.85,12.83,12.84,27867.0,11.8033,11.8125,11.7941,11.8033,27867.0
2017-03-16 12:55:00,12.84,12.85,12.83,12.85,31953.0,11.8033,11.8125,11.7941,11.8125,31953.0
2017-03-16 13:00:00,12.85,12.85,12.82,12.83,51854.0,11.8125,11.8125,11.7849,11.7941,51854.0
2017-03-16 13:05:00,12.83,12.84,12.81,12.81,106649.0,11.7941,11.8033,11.7758,11.7758,106649.0
2017-03-16 13:10:00,12.81,12.83,12.8,12.83,105456.0,11.7758,11.7941,11.7666,11.7941,105456.0
2017-03-16 13:15:00,12.83,12.85,12.82,12.83,72888.0,11.7941,11.8125,11.7849,11.7941,72888.0
2017-03-16 13:20:00,12.83,12.83,12.82,12.83,20979.0,11.7941,11.7941,11.7849,11.7941,20979.0
2017-03-16 13:25:00,12.83,12.83,12.8,12.81,84944.0,11.7941,11.7941,11.7666,11.7758,84944.0
2017-03-16 13:30:00,12.81,12.83,12.78,12.82,169106.0,11.7758,11.7941,11.7482,11.7849,169106.0
2017-03-16 13:35:00,12.82,12.83,12.8,12.81,41006.0,11.7849,11.7941,11.7666,11.7758,41006.0
2017-03-16 13:40:00,12.81,12.84,12.79,12.83,91257.0,11.7758,11.8033,11.7574,11.7941,91257.0
2017-03-16 13:45:00,12.83,12.84,12.82,12.84,51302.0,11.7941,11.8033,11.7849,11.8033,51302.0
2017-03-16 13:50:00,12.84,12.85,12.83,12.85,78706.0,11.8033,11.8125,11.7941,11.8125,78706.0
2017-03-16 13:55:00,12.85,12.85,12.81,12.85,142541.0,11.8125,11.8125,11.7758,11.8125,142541.0
2017-03-16 14:00:00,12.85,12.88,12.84,12.86,131511.0,11.8125,11.8401,11.8033,11.8217,131511.0
2017-03-16 14:05:00,12.85,12.86,12.84,12.86,40708.0,11.8125,11.8217,11.8033,11.8217,40708.0
2017-03-16 14:10:00,12.86,12.87,12.84,12.86,101910.0,11.8217,11.8309,11.8033,11.8217,101910.0
2017-03-16 14:15:00,12.86,12.86,12.82,12.84,91186.0,11.8217,11.8217,11.7849,11.8033,91186.0
2017-03-16 14:20:00,12.84,12.85,12.82,12.84,81516.0,11.8033,11.8125,11.7849,11.8033,81516.0
2017-03-16 14:25:00,12.84,12.85,12.81,12.83,93468.0,11.8033,11.8125,11.7758,11.7941,93468.0
2017-03-16 14:30:00,12.83,12.84,12.82,12.84,35188.0,11.7941,11.8033,11.7849,11.8033,35188.0
2017-03-16 14:35:00,12.84,12.84,12.83,12.84,49824.0,11.8033,11.8033,11.7941,11.8033,49824.0
2017-03-16 14:40:00,12.84,12.85,12.81,12.83,197863.0,11.8033,11.8125,11.7758,11.7941,197863.0
2017-03-16 14:45:00,12.83,12.83,12.8,12.81,94038.0,11.7941,11.7941,11.7666,11.7758,94038.0
2017-03-16 14:50:00,12.81,12.82,12.79,12.82,203807.0,11.7758,11.7849,11.7574,11.7849,203807.0
2017-03-16 14:55:00,12.81,12.84,12.81,12.83,82557.0,11.7758,11.8033,11.7758,11.7941,82557.0
2017-03-16 15:00:00,12.83,12.83,12.8,12.83,130742.0,11.7941,11.7941,11.7666,11.7941,130742.0
2017-03-16 15:05:00,12.83,12.83,12.81,12.82,71006.0,11.7941,11.7941,11.7758,11.7849,71006.0
2017-03-16 15:10:00,12.82,12.84,12.81,12.83,115476.0,11.7849,11.8033,11.7758,11.7941,115476.0
2017-03-16 15:15:00,12.83,12.83,12.8,12.81,181489.0,11.7941,11.7941,11.7666,11.7758,181489.0
2017-03-16 15:20:00,12.81,12.84,12.8,12.82,249620.0,11.7758,11.8033,11.7666,11.7849,249620.0
2017-03-16 15:25:00,12.82,12.84,12.81,12.84,118011.0,11.7849,11.8033,11.7758,11.8033,118011.0
2017-03-16 15:30:00,12.84,12.84,12.8,12.81,156787.0,11.8033,11.8033,11.7666,11.7758,156787.0
2017-03-16 15:35:00,12.81,12.84,12.8,12.84,200353.0,11.7758,11.8033,11.7666,11.8033,200353.0
2017-03-16 15:40:00,12.84,12.84,12.8,12.82,315677.0,11.8033,11.8033,11.7666,11.7849,315677.0
2017-03-16 15:45:00,12.82,12.83,12.8,12.82,251504.0,11.7849,11.7941,11.7666,11.7849,251504.0
2017-03-16 15:50:00,12.82,12.83,12.78,12.82,425451.0,11.7849,11.7941,11.7482,11.7849,425451.0
2017-03-16 15:55:00,12.82,12.82,12.8,12.81,773722.0,11.7849,11.7849,11.7666,11.7758,773722.0
2017-03-17 09:30:00,12.92,12.98,12.87,12.94,1566650.0,11.8769,11.932,11.8309,11.8953,1566650.0
2017-03-17 09:35:00,12.94,13.1,12.93,13.09,530859.0,11.8953,12.0423,11.8861,12.0331,530859.0
2017-03-17 09:40:00,13.09,13.14,13.05,13.1,1176712.0,12.0331,12.0791,11.9964,12.0423,1176712.0
2017-03-17 09:45:00,13.1,13.1,12.99,13.02,464872.0,12.0423,12.0423,11.9412,11.9688,464872.0
2017-03-17 09:50:00,13.01,13.03,12.98,13.0,233088.0,11.9596,11.978,11.932,11.9504,233088.0
2017-03-17 09:55:00,13.0,13.05,13.0,13.04,283645.0,11.9504,11.9964,11.9504,11.9872,283645.0
2017-03-17 10:00:00,13.04,13.08,13.0,13.02,395591.0,11.9872,12.024,11.9504,11.9688,395591.0
2017-03-17 10:05:00,13.01,13.02,12.96,13.01,259630.0,11.9596,11.9688,11.9136,11.9596,259630.0
2017-03-17 10:10:00,13.0,13.03,12.99,13.0,149408.0,11.9504,11.978,11.9412,11.9504,149408.0
2017-03-17 10:15:00,13.0,13.02,12.99,12.99,178886.0,11.9504,11.9688,11.9412,11.9412,178886.0
2017-03-17 10:20:00,12.99,13.01,12.95,13.01,241754.0,11.9412,11.9596,11.9044,11.9596,241754.0
2017-03-17 10:25:00,13.01,13.04,12.98,13.03,416903.0,11.9596,11.9872,11.932,11.978,416903.0
2017-03-17 10:30:00,13.03,13.06,13.01,13.03,336778.0,11.978,12.0056,11.9596,11.978,336778.0
2017-03-17 10:35:00,13.03,13.05,13.0,13.01,242503.0,11.978,11.9964,11.9504,11.9596,242503.0
2017-03-17 10:40:00,13.01,13.01,12.94,12.96,140036.0,11.9596,11.9596,11.8953,11.9136,140036.0
2017-03-17 10:45:00,12.96,12.97,12.91,12.91,213615.0,11.9136,11.9228,11.8677,11.8677,213615.0
2017-03-17 10:50:00,12.9,12.93,12.86,12.87,265631.0,11.8585,11.8861,11.8217,11.8309,265631.0
2017-03-17 10:55:00,12.88,12.91,12.87,12.89,141022.0,11.8401,11.8677,11.8309,11.8493,141022.0
2017-03-17 11:00:00,12.9,12.91,12.87,12.89,117821.0,11.8585,11.8677,11.8309,11.8493,117821.0
2017-03-17 11:05:00,12.9,12.9,12.85,12.88,181065.0,11.8585,11.8585,11.8125,11.8401,181065.0
2017-03-17 11:10:00,12.88,12.9,12.87,12.89,122361.0,11.8401,11.8585,11.8309,11.8493,122361.0
2017-03-17 11:15:00,12.88,12.89,12.88,12.88,67534.0,11.8401,11.8493,11.8401,11.8401,67534.0
2017-03-17 11:20:00,12.88,12.9,12.88,12.88,135953.0,11.8401,11.8585,11.8401,11.8401,135953.0
2017-03-17 11:25:00,12.88,12.89,12.86,12.88,121987.0,11.8401,11.8493,11.8217,11.8401,121987.0
2017-03-17 11:30:00,12.88,12.92,12.88,12.9,177481.0,11.8401,11.8769,11.8401,11.8585,177481.0
2017-03-17 11:35:00,12.89,12.91,12.88,12.91,97258.0,11.8493,11.8677,11.8401,11.8677,97258.0
2017-03-17 11:40:00,12.91,12.92,12.9,12.9,125459.0,11.8677,11.8769,11.8585,11.8585,125459.0
2017-03-17 11:45:00,12.91,12.94,12.9,12.94,109778.0,11.8677,11.8953,11.8585,11.8953,109778.0
2017-03-17 11:50:00,12.94,12.94,12.93,12.94,101794.0,11.8953,11.8953,11.8861,11.8953,101794.0
2017-03-17 11:55:00,12.94,12.95,12.92,12.94,134285.0,11.8953,11.9044,11.8769,11.8953,134285.0
2017-03-17 12:00:00,12.94,12.94,12.92,12.93,55334.0,11.8953,11.8953,11.8769,11.8861,55334.0
2017-03-17 12:05:00,12.94,12.94,12.9,12.92,64416.0,11.8953,11.8953,11.8585,11.8769,64416.0
2017-03-17 12:10:00,12.92,12.92,12.88,12.88,64265.0,11.8769,11.8769,11.8401,11.8401,64265.0
2017-03-17 12:15:00,12.88,12.89,12.87,12.88,77253.0,11.8401,11.8493,11.8309,11.8401,77253.0
2017-03-17 12:20:00,12.88,12.9,12.85,12.85,147244.0,11.8401,11.8585,11.8125,11.8125,147244.0
2017-03-17 12:25:00,12.85,12.86,12.82,12.82,488059.0,11.8125,11.8217,11.7849,11.7849,488059.0
2017-03-17 12:30:00,12.83,12.87,12.82,12.84,205452.0,11.7941,11.8309,11.7849,11.8033,205452.0
2017-03-17 12:35:00,12.83,12.84,12.82,12.83,93300.0,11.7941,11.8033,11.7849,11.7941,93300.0
2017-03-17 12:40:00,12.82,12.85,12.81,12.84,124224.0,11.7849,11.8125,11.7758,11.8033,124224.0
2017-03-17 12:45:00,12.84,12.84,12.81,12.82,71038.0,11.8033,11.8033,11.7758,11.7849,71038.0
2017-03-17 12:50:00,12.82,12.85,12.81,12.82,107178.0,11.7849,11.8125,11.7758,11.7849,107178.0
2017-03-17 12:55:00,12.81,12.83,12.79,12.82,115004.0,11.7758,11.7941,11.7574,11.7849,115004.0
2017-03-17 13:00:00,12.83,12.84,12.81,12.82,89056.0,11.7941,11.8033,11.7758,11.7849,89056.0
2017-03-17 13:05:00,12.81,12.83,12.8,12.82,64563.0,11.7758,11.7941,11.7666,11.7849,64563.0
2017-03-17 13:10:00,12.82,12.83,12.77,12.79,147904.0,11.7849,11.7941,11.739,11.7574,147904.0
2017-03-17 13:15:00,12.79,12.8,12.77,12.79,108519.0,11.7574,11.7666,11.739,11.7574,108519.0
2017-03-17 13:20:00,12.79,12.81,12.78,12.8,67960.0,11.7574,11.7758,11.7482,11.7666,67960.0
2017-03-17 13:25:00,12.79,12.84,12.79,12.82,120409.0,11.7574,11.8033,11.7574,11.7849,120409.0
2017-03-17 13:30:00,12.82,12.83,12.81,12.83,82289.0,11.7849,11.7941,11.7758,11.7941,82289.0
2017-03-17 13:35:00,12.82,12.84,12.82,12.83,91463.0,11.7849,11.8033,11.7849,11.7941,91463.0
2017-03-17 13:40:00,12.83,12.84,12.8,12.8,173159.0,11.7941,11.8033,11.7666,11.7666,173159.0
2017-03-17 13:45:00,12.8,12.81,12.79,12.79,100250.0,11.7666,11.7758,11.7574,11.7574,100250.0
2017-03-17 13:50:00,12.79,12.82,12.79,12.81,80484.0,11.7574,11.7849,11.7574,11.7758,80484.0
2017-03-17 13:55:00,12.81,12.82,12.79,12.79,77308.0,11.7758,11.7849,11.7574,11.7574,77308.0
2017-03-17 14:00:00,12.79,12.81,12.78,12.78,103810.0,11.7574,11.7758,11.7482,11.7482,103810.0
2017-03-17 14:05:00,12.79,12.81,12.78,12.79,130335.0,11.7574,11.7758,11.7482,11.7574,130335.0
2017-03-17 14:10:00,12.79,12.8,12.77,12.79,164556.0,11.7574,11.7666,11.739,11.7574,164556.0
2017-03-17 14:15:00,12.79,12.8,12.78,12.79,48338.0,11.7574,11.7666,11.7482,11.7574,48338.0
2017-03-17 14:20:00,12.79,12.8,12.77,12.8,142053.0,11.7574,11.7666,11.739,11.7666,142053.0
2017-03-17 14:25:00,12.8,12.81,12.79,12.8,43913.0,11.7666,11.7758,11.7574,11.7666,43913.0
2017-03-17 14:30:00,12.8,12.81,12.79,12.79,48625.0,11.7666,11.7758,11.7574,11.7574,48625.0
2017-03-17 14:35:00,12.79,12.8,12.78,12.79,117243.0,11.7574,11.7666,11.7482,11.7574,117243.0
2017-03-17 14:40:00,12.79,12.8,12.77,12.79,182742.0,11.7574,11.7666,11.739,11.7574,182742.0
2017-03-17 14:45:00,12.8,12.8,12.76,12.77,193718.0,11.7666,11.7666,11.7298,11.739,193718.0
2017-03-17 14:50:00,12.76,12.77,12.75,12.76,113445.0,11.7298,11.739,11.7206,11.7298,113445.0
2017-03-17 14:55:00,12.75,12.76,12.71,12.71,250851.0,11.7206,11.7298,11.6838,11.6838,250851.0
2017-03-17 15:00:00,12.71,12.72,12.7,12.71,303763.0,11.6838,11.693,11.6746,11.6838,303763.0
2017-03-17 15:05:00,12.71,12.72,12.68,12.68,300645.0,11.6838,11.693,11.6562,11.6562,300645.0
2017-03-17 15:10:00,12.69,12.7,12.65,12.69,375248.0,11.6654,11.6746,11.6287,11.6654,375248.0
2017-03-17 15:15:00,12.69,12.71,12.68,12.71,165352.0,11.6654,11.6838,11.6562,11.6838,165352.0
2017-03-17 15:20:00,12.71,12.72,12.69,12.72,238212.0,11.6838,11.693,11.6654,11.693,238212.0
2017-03-17 15:25:00,12.71,12.73,12.71,12.73,235994.0,11.6838,11.7022,11.6838,11.7022,235994.0
2017-03-17 15:30:00,12.72,12.73,12.7,12.73,229042.0,11.693,11.7022,11.6746,11.7022,229042.0
2017-03-17 15:35:00,12.72,12.74,12.7,12.74,349366.0,11.693,11.7114,11.6746,11.7114,349366.0
2017-03-17 15:40:00,12.74,12.77,12.73,12.77,331140.0,11.7114,11.739,11.7022,11.739,331140.0
2017-03-17 15:45:00,12.77,12.79,12.75,12.77,458804.0,11.739,11.7574,11.7206,11.739,458804.0
2017-03-17 15:50:00,12.77,12.79,12.76,12.76,400870.0,11.739,11.7574,11.7298,11.7298,400870.0
2017-03-17 15:55:00,12.76,12.77,12.75,12.75,913251.0,11.7298,11.739,11.7206,11.7206,913251.0
2017-03-20 09:30:00,12.72,12.72,12.49,12.58,867588.0,11.693,11.693,11.4816,11.5643,867588.0
2017-03-20 09:35:00,12.57,12.6,12.53,12.56,225282.0,11.5551,11.5827,11.5184,11.5459,225282.0
2017-03-20 09:40:00,12.55,12.64,12.54,12.62,216018.0,11.5367,11.6195,11.5275,11.6011,216018.0
2017-03-20 09:45:00,12.62,12.65,12.59,12.62,168293.0,11.6011,11.6287,11.5735,11.6011,168293.0
2017-03-20 09:50:00,12.63,12.64,12.59,12.61,170619.0,11.6103,11.6195,11.5735,11.5919,170619.0
2017-03-20 09:55:00,12.62,12.66,12.6,12.64,174228.0,11.6011,11.6379,11.5827,11.6195,174228.0
2017-03-20 10:00:00,12.63,12.71,12.63,12.71,244689.0,11.6103,11.6838,11.6103,11.6838,244689.0
2017-03-20 10:05:00,12.71,12.74,12.69,12.74,172912.0,11.6838,11.7114,11.6654,11.7114,172912.0
2017-03-20 10:10:00,12.74,12.78,12.72,12.78,234106.0,11.7114,11.7482,11.693,11.7482,234106.0
2017-03-20 10:15:00,12.77,12.83,12.75,12.83,197988.0,11.739,11.7941,11.7206,11.7941,197988.0
2017-03-20 10:20:00,12.83,12.87,12.81,12.82,439391.0,11.7941,11.8309,11.7758,11.7849,439391.0
2017-03-20 10:25:00,12.81,12.84,12.76,12.8,291219.0,11.7758,11.8033,11.7298,11.7666,291219.0
2017-03-20 10:30:00,12.8,12.8,12.76,12.76,147151.0,11.7666,11.7666,11.7298,11.7298,147151.0
2017-03-20 10:35:00,12.76,12.79,12.75,12.77,216026.0,11.7298,11.7574,11.7206,11.739,216026.0
2017-03-20 10:40:00,12.78,12.79,12.77,12.79,116875.0,11.7482,11.7574,11.739,11.7574,116875.0
2017-03-20 10:45:00,12.78,12.85,12.78,12.82,151489.0,11.7482,11.8125,11.7482,11.7849,151489.0
2017-03-20 10:50:00,12.82,12.9,12.82,12.88,256237.0,11.7849,11.8585,11.7849,11.8401,256237.0
2017-03-20 10:55:00,12.87,12.9,12.85,12.87,167254.0,11.8309,11.8585,11.8125,11.8309,167254.0
2017-03-20 11:00:00,12.87,12.9,12.86,12.89,244311.0,11.8309,11.8585,11.8217,11.8493,244311.0
2017-03-20 11:05:00,12.88,12.9,12.87,12.88,132108.0,11.8401,11.8585,11.8309,11.8401,132108.0
2017-03-20 11:10:00,12.87,12.87,12.78,12.79,196565.0,11.8309,11.8309,11.7482,11.7574,196565.0
2017-03-20 11:15:00,12.79,12.8,12.71,12.71,266193.0,11.7574,11.7666,11.6838,11.6838,266193.0
2017-03-20 11:20:00,12.72,12.74,12.65,12.7,325069.0,11.693,11.7114,11.6287,11.6746,325069.0
2017-03-20 11:25:00,12.7,12.72,12.68,12.7,201949.0,11.6746,11.693,11.6562,11.6746,201949.0
2017-03-20 11:30:00,12.7,12.73,12.67,12.71,238190.0,11.6746,11.7022,11.6471,11.6838,238190.0
2017-03-20 11:35:00,12.71,12.77,12.71,12.76,119417.0,11.6838,11.739,11.6838,11.7298,119417.0
2017-03-20 11:40:00,12.76,12.77,12.74,12.77,114016.0,11.7298,11.739,11.7114,11.739,114016.0
2017-03-20 11:45:00,12.77,12.79,12.75,12.76,111976.0,11.739,11.7574,11.7206,11.7298,111976.0
2017-03-20 11:50:00,12.75,12.79,12.75,12.76,104317.0,11.7206,11.7574,11.7206,11.7298,104317.0
2017-03-20 11:55:00,12.77,12.77,12.75,12.75,119589.0,11.739,11.739,11.7206,11.7206,119589.0
2017-03-20 12:00:00,12.75,12.76,12.71,12.72,131062.0,11.7206,11.7298,11.6838,11.693,131062.0
2017-03-20 12:05:00,12.71,12.74,12.71,12.71,144166.0,11.6838,11.7114,11.6838,11.6838,144166.0
2017-03-20 12:10:00,12.71,12.74,12.71,12.72,83499.0,11.6838,11.7114,11.6838,11.693,83499.0
2017-03-20 12:15:00,12.73,12.74,12.71,12.72,76890.0,11.7022,11.7114,11.6838,11.693,76890.0
2017-03-20 12:20:00,12.72,12.74,12.71,12.74,101813.0,11.693,11.7114,11.6838,11.7114,101813.0
2017-03-20 12:25:00,12.74,12.76,12.72,12.74,225711.0,11.7114,11.7298,11.693,11.7114,225711.0
2017-03-20 12:30:00,12.74,12.75,12.71,12.74,98750.0,11.7114,11.7206,11.6838,11.7114,98750.0
2017-03-20 12:35:00,12.74,12.74,12.7,12.71,99677.0,11.7114,11.7114,11.6746,11.6838,99677.0
2017-03-20 12:40:00,12.71,12.72,12.7,12.71,69741.0,11.6838,11.693,11.6746,11.6838,69741.0
2017-03-20 12:45:00,12.72,12.75,12.7,12.7,82870.0,11.693,11.7206,11.6746,11.6746,82870.0
2017-03-20 12:50:00,12.7,12.71,12.69,12.69,39767.0,11.6746,11.6838,11.6654,11.6654,39767.0
2017-03-20 12:55:00,12.69,12.7,12.68,12.69,74448.0,11.6654,11.6746,11.6562,11.6654,74448.0
2017-03-20 13:00:00,12.69,12.7,12.69,12.69,37640.0,11.6654,11.6746,11.6654,11.6654,37640.0
2017-03-20 13:05:00,12.7,12.7,12.66,12.69,132180.0,11.6746,11.6746,11.6379,11.6654,132180.0
2017-03-20 13:10:00,12.69,12.69,12.67,12.68,38357.0,11.6654,11.6654,11.6471,11.6562,38357.0
2017-03-20 13:15:00,12.68,12.71,12.67,12.71,86376.0,11.6562,11.6838,11.6471,11.6838,86376.0
2017-03-20 13:20:00,12.71,12.73,12.7,12.7,71909.0,11.6838,11.7022,11.6746,11.6746,71909.0
2017-03-20 13:25:00,12.7,12.71,12.68,12.69,70496.0,11.6746,11.6838,11.6562,11.6654,70496.0
2017-03-20 13:30:00,12.69,12.72,12.68,12.7,136651.0,11.6654,11.693,11.6562,11.6746,136651.0
2017-03-20 13:35:00,12.7,12.7,12.68,12.68,59100.0,11.6746,11.6746,11.6562,11.6562,59100.0
2017-03-20 13:40:00,12.68,12.69,12.64,12.64,114507.0,11.6562,11.6654,11.6195,11.6195,114507.0
2017-03-20 13:45:00,12.65,12.65,12.62,12.63,130567.0,11.6287,11.6287,11.6011,11.6103,130567.0
2017-03-20 13:50:00,12.63,12.64,12.62,12.63,96602.0,11.6103,11.6195,11.6011,11.6103,96602.0
2017-03-20 13:55:00,12.63,12.67,12.63,12.67,132078.0,11.6103,11.6471,11.6103,11.6471,132078.0
2017-03-20 14:00:00,12.67,12.67,12.64,12.65,119265.0,11.6471,11.6471,11.6195,11.6287,119265.0
2017-03-20 14:05:00,12.65,12.66,12.62,12.64,200942.0,11.6287,11.6379,11.6011,11.6195,200942.0
2017-03-20 14:10:00,12.64,12.67,12.63,12.67,107977.0,11.6195,11.6471,11.6103,11.6471,107977.0
2017-03-20 14:15:00,12.67,12.68,12.65,12.67,101254.0,11.6471,11.6562,11.6287,11.6471,101254.0
2017-03-20 14:20:00,12.67,12.67,12.65,12.66,52611.0,11.6471,11.6471,11.6287,11.6379,52611.0
2017-03-20 14:25:00,12.67,12.68,12.66,12.68,80446.0,11.6471,11.6562,11.6379,11.6562,80446.0
2017-03-20 14:30:00,12.67,12.68,12.65,12.66,97076.0,11.6471,11.6562,11.6287,11.6379,97076.0
2017-03-20 14:35:00,12.66,12.68,12.62,12.65,163991.0,11.6379,11.6562,11.6011,11.6287,163991.0
2017-03-20 14:40:00,12.65,12.66,12.64,12.64,99006.0,11.6287,11.6379,11.6195,11.6195,99006.0
2017-03-20 14:45:00,12.64,12.65,12.62,12.62,103918.0,11.6195,11.6287,11.6011,11.6011,103918.0
2017-03-20 14:50:00,12.63,12.63,12.61,12.63,120202.0,11.6103,11.6103,11.5919,11.6103,120202.0
2017-03-20 14:55:00,12.63,12.65,12.61,12.65,117392.0,11.6103,11.6287,11.5919,11.6287,117392.0
2017-03-20 15:00:00,12.65,12.65,12.63,12.65,48907.0,11.6287,11.6287,11.6103,11.6287,48907.0
2017-03-20 15:05:00,12.65,12.67,12.64,12.64,221191.0,11.6287,11.6471,11.6195,11.6195,221191.0
2017-03-20 15:10:00,12.64,12.66,12.62,12.65,160490.0,11.6195,11.6379,11.6011,11.6287,160490.0
2017-03-20 15:15:00,12.65,12.66,12.63,12.63,235221.0,11.6287,11.6379,11.6103,11.6103,235221.0
2017-03-20 15:20:00,12.63,12.64,12.63,12.63,89278.0,11.6103,11.6195,11.6103,11.6103,89278.0
2017-03-20 15:25:00,12.63,12.71,12.63,12.7,405000.0,11.6103,11.6838,11.6103,11.6746,405000.0
2017-03-20 15:30:00,12.7,12.72,12.7,12.7,128085.0,11.6746,11.693,11.6746,11.6746,128085.0
2017-03-20 15:35:00,12.7,12.74,12.7,12.74,215637.0,11.6746,11.7114,11.6746,11.7114,215637.0
2017-03-20 15:40:00,12.74,12.77,12.73,12.75,229083.0,11.7114,11.739,11.7022,11.7206,229083.0
2017-03-20 15:45:00,12.75,12.78,12.74,12.78,425803.0,11.7206,11.7482,11.7114,11.7482,425803.0
2017-03-20 15:50:00,12.78,12.8,12.75,12.76,335133.0,11.7482,11.7666,11.7206,11.7298,335133.0
2017-03-20 15:55:00,12.75,12.76,12.73,12.74,695736.0,11.7206,11.7298,11.7022,11.7114,695736.0
2017-03-21 09:30:00,13.02,13.07,12.93,13.01,1226814.0,11.9688,12.0148,11.8861,11.9596,1226814.0
2017-03-21 09:35:00,13.01,13.03,12.94,13.03,820749.0,11.9596,11.978,11.8953,11.978,820749.0
2017-03-21 09:40:00,13.04,13.15,13.03,13.07,1635601.0,11.9872,12.0883,11.978,12.0148,1635601.0
2017-03-21 09:45:00,13.08,13.08,12.98,13.0,660355.0,12.024,12.024,11.932,11.9504,660355.0
2017-03-21 09:50:00,13.0,13.1,12.99,13.1,412523.0,11.9504,12.0423,11.9412,12.0423,412523.0
2017-03-21 09:55:00,13.09,13.17,13.09,13.14,544646.0,12.0331,12.1067,12.0331,12.0791,544646.0
2017-03-21 10:00:00,13.15,13.17,13.02,13.04,720188.0,12.0883,12.1067,11.9688,11.9872,720188.0
2017-03-21 10:05:00,13.04,13.06,12.97,13.0,401736.0,11.9872,12.0056,11.9228,11.9504,401736.0
2017-03-21 10:10:00,13.0,13.04,12.97,12.97,354601.0,11.9504,11.9872,11.9228,11.9228,354601.0
2017-03-21 10:15:00,12.97,13.0,12.91,12.99,454816.0,11.9228,11.9504,11.8677,11.9412,454816.0
2017-03-21 10:20:00,12.99,13.02,12.94,12.95,425795.0,11.9412,11.9688,11.8953,11.9044,425795.0
2017-03-21 10:25:00,12.95,12.97,12.86,12.9,614114.0,11.9044,11.9228,11.8217,11.8585,614114.0
2017-03-21 10:30:00,12.9,12.94,12.86,12.89,409162.0,11.8585,11.8953,11.8217,11.8493,409162.0
2017-03-21 10:35:00,12.89,12.91,12.88,12.88,182176.0,11.8493,11.8677,11.8401,11.8401,182176.0
2017-03-21 10:40:00,12.88,12.92,12.88,12.92,224999.0,11.8401,11.8769,11.8401,11.8769,224999.0
2017-03-21 10:45:00,12.92,12.92,12.87,12.89,251147.0,11.8769,11.8769,11.8309,11.8493,251147.0
2017-03-21 10:50:00,12.89,12.96,12.89,12.93,438623.0,11.8493,11.9136,11.8493,11.8861,438623.0
2017-03-21 10:55:00,12.93,12.93,12.83,12.85,499585.0,11.8861,11.8861,11.7941,11.8125,499585.0
2017-03-21 11:00:00,12.84,12.86,12.81,12.81,240561.0,11.8033,11.8217,11.7758,11.7758,240561.0
2017-03-21 11:05:00,12.82,12.83,12.73,12.77,377509.0,11.7849,11.7941,11.7022,11.739,377509.0
2017-03-21 11:10:00,12.77,12.84,12.76,12.79,309030.0,11.739,11.8033,11.7298,11.7574,309030.0
2017-03-21 11:15:00,12.79,12.79,12.68,12.68,432277.0,11.7574,11.7574,11.6562,11.6562,432277.0
2017-03-21 11:20:00,12.68,12.73,12.67,12.73,254069.0,11.6562,11.7022,11.6471,11.7022,254069.0
2017-03-21 11:25:00,12.73,12.75,12.69,12.74,161980.0,11.7022,11.7206,11.6654,11.7114,161980.0
2017-03-21 11:30:00,12.74,12.74,12.64,12.64,222860.0,11.7114,11.7114,11.6195,11.6195,222860.0
2017-03-21 11:35:00,12.64,12.68,12.61,12.63,435579.0,11.6195,11.6562,11.5919,11.6103,435579.0
2017-03-21 11:40:00,12.63,12.65,12.6,12.63,271343.0,11.6103,11.6287,11.5827,11.6103,271343.0
2017-03-21 11:45:00,12.64,12.74,12.63,12.74,344128.0,11.6195,11.7114,11.6103,11.7114,344128.0
2017-03-21 11:50:00,12.74,12.8,12.72,12.79,374602.0,11.7114,11.7666,11.693,11.7574,374602.0
2017-03-21 11:55:00,12.8,12.87,12.78,12.87,516987.0,11.7666,11.8309,11.7482,11.8309,516987.0
2017-03-21 12:00:00,12.87,12.87,12.82,12.85,346673.0,11.8309,11.8309,11.7849,11.8125,346673.0
2017-03-21 12:05:00,12.84,12.89,12.84,12.88,192147.0,11.8033,11.8493,11.8033,11.8401,192147.0
2017-03-21 12:10:00,12.87,12.91,12.86,12.87,385141.0,11.8309,11.8677,11.8217,11.8309,385141.0
2017-03-21 12:15:00,12.88,12.88,12.83,12.83,117521.0,11.8401,11.8401,11.7941,11.7941,117521.0
2017-03-21 12:20:00,12.83,12.84,12.79,12.8,224624.0,11.7941,11.8033,11.7574,11.7666,224624.0
2017-03-21 12:25:00,12.81,12.84,12.78,12.83,157879.0,11.7758,11.8033,11.7482,11.7941,157879.0
2017-03-21 12:30:00,12.84,12.87,12.81,12.82,219450.0,11.8033,11.8309,11.7758,11.7849,219450.0
2017-03-21 12:35:00,12.81,12.82,12.79,12.8,161262.0,11.7758,11.7849,11.7574,11.7666,161262.0
2017-03-21 12:40:00,12.81,12.81,12.78,12.8,174557.0,11.7758,11.7758,11.7482,11.7666,174557.0
2017-03-21 12:45:00,12.8,12.8,12.76,12.76,136496.0,11.7666,11.7666,11.7298,11.7298,136496.0
2017-03-21 12:50:00,12.76,12.8,12.75,12.78,178583.0,11.7298,11.7666,11.7206,11.7482,178583.0
2017-03-21 12:55:00,12.77,12.8,12.75,12.76,138480.0,11.739,11.7666,11.7206,11.7298,138480.0
2017-03-21 13:00:00,12.76,12.77,12.74,12.77,118448.0,11.7298,11.739,11.7114,11.739,118448.0
2017-03-21 13:05:00,12.76,12.79,12.75,12.78,121702.0,11.7298,11.7574,11.7206,11.7482,121702.0
2017-03-21 13:10:00,12.78,12.8,12.74,12.75,160556.0,11.7482,11.7666,11.7114,11.7206,160556.0
2017-03-21 13:15:00,12.76,12.78,12.75,12.77,72243.0,11.7298,11.7482,11.7206,11.739,72243.0
2017-03-21 13:20:00,12.77,12.77,12.72,12.74,180382.0,11.739,11.739,11.693,11.7114,180382.0
2017-03-21 13:25:00,12.74,12.78,12.73,12.77,230265.0,11.7114,11.7482,11.7022,11.739,230265.0
2017-03-21 13:30:00,12.76,12.77,12.74,12.75,131891.0,11.7298,11.739,11.7114,11.7206,131891.0
2017-03-21 13:35:00,12.74,12.75,12.73,12.73,59363.0,11.7114,11.7206,11.7022,11.7022,59363.0
2017-03-21 13:40:00,12.74,12.77,12.72,12.73,225944.0,11.7114,11.739,11.693,11.7022,225944.0
2017-03-21 13:45:00,12.73,12.73,12.7,12.72,132852.0,11.7022,11.7022,11.6746,11.693,132852.0
2017-03-21 13:50:00,12.72,12.74,12.7,12.71,102547.0,11.693,11.7114,11.6746,11.6838,102547.0
2017-03-21 13:55:00,12.71,12.73,12.69,12.69,190669.0,11.6838,11.7022,11.6654,11.6654,190669.0
2017-03-21 14:00:00,12.7,12.74,12.69,12.71,192488.0,11.6746,11.7114,11.6654,11.6838,192488.0
2017-03-21 14:05:00,12.71,12.78,12.71,12.76,223248.0,11.6838,11.7482,11.6838,11.7298,223248.0
2017-03-21 14:10:00,12.75,12.76,12.73,12.74,150734.0,11.7206,11.7298,11.7022,11.7114,150734.0
2017-03-21 14:15:00,12.73,12.79,12.72,12.78,141896.0,11.7022,11.7574,11.693,11.7482,141896.0
2017-03-21 14:20:00,12.78,12.79,12.76,12.77,167742.0,11.7482,11.7574,11.7298,11.739,167742.0
2017-03-21 14:25:00,12.77,12.77,12.73,12.74,217447.0,11.739,11.739,11.7022,11.7114,217447.0
2017-03-21 14:30:00,12.74,12.78,12.74,12.77,139955.0,11.7114,11.7482,11.7114,11.739,139955.0
2017-03-21 14:35:00,12.78,12.79,12.76,12.78,84318.0,11.7482,11.7574,11.7298,11.7482,84318.0
2017-03-21 14:40:00,12.78,12.79,12.75,12.78,224489.0,11.7482,11.7574,11.7206,11.7482,224489.0
2017-03-21 14:45:00,12.78,12.78,12.74,12.77,187384.0,11.7482,11.7482,11.7114,11.739,187384.0
2017-03-21 14:50:00,12.77,12.77,12.74,12.76,108292.0,11.739,11.739,11.7114,11.7298,108292.0
2017-03-21 14:55:00,12.76,12.8,12.74,12.75,462838.0,11.7298,11.7666,11.7114,11.7206,462838.0
2017-03-21 15:00:00,12.75,12.76,12.72,12.74,172610.0,11.7206,11.7298,11.693,11.7114,172610.0
2017-03-21 15:05:00,12.74,12.8,12.73,12.79,209368.0,11.7114,11.7666,11.7022,11.7574,209368.0
2017-03-21 15:10:00,12.79,12.81,12.76,12.77,181072.0,11.7574,11.7758,11.7298,11.739,181072.0
2017-03-21 15:15:00,12.77,12.77,12.73,12.76,166222.0,11.739,11.739,11.7022,11.7298,166222.0
2017-03-21 15:20:00,12.76,12.76,12.71,12.72,124463.0,11.7298,11.7298,11.6838,11.693,124463.0
2017-03-21 15:25:00,12.71,12.75,12.71,12.72,174038.0,11.6838,11.7206,11.6838,11.693,174038.0
2017-03-21 15:30:00,12.72,12.73,12.68,12.69,417884.0,11.693,11.7022,11.6562,11.6654,417884.0
2017-03-21 15:35:00,12.68,12.69,12.65,12.65,211579.0,11.6562,11.6654,11.6287,11.6287,211579.0
2017-03-21 15:40:00,12.66,12.66,12.59,12.6,844816.0,11.6379,11.6379,11.5735,11.5827,844816.0
2017-03-21 15:45:00,12.6,12.63,12.56,12.59,1002664.0,11.5827,11.6103,11.5459,11.5735,1002664.0
2017-03-21 15:50:00,12.59,12.59,12.53,12.58,997873.0,11.5735,11.5735,11.5184,11.5643,997873.0
2017-03-21 15:55:00,12.58,12.59,12.55,12.57,1747698.0,11.5643,11.5735,11.5367,11.5551,1747698.0
2017-03-22 09:30:00,12.63,12.9,12.63,12.89,728676.0,11.6103,11.8585,11.6103,11.8493,728676.0
2017-03-22 09:35:00,12.9,12.99,12.89,12.92,753895.0,11.8585,11.9412,11.8493,11.8769,753895.0
2017-03-22 09:40:00,12.92,12.97,12.89,12.92,440820.0,11.8769,11.9228,11.8493,11.8769,440820.0
2017-03-22 09:45:00,12.93,13.06,12.92,12.98,572914.0,11.8861,12.0056,11.8769,11.932,572914.0
2017-03-22 09:50:00,12.98,12.99,12.88,12.9,472740.0,11.932,11.9412,11.8401,11.8585,472740.0
2017-03-22 09:55:00,12.89,12.9,12.8,12.88,433659.0,11.8493,11.8585,11.7666,11.8401,433659.0
2017-03-22 10:00:00,12.87,12.88,12.78,12.82,380570.0,11.8309,11.8401,11.7482,11.7849,380570.0
2017-03-22 10:05:00,12.82,12.87,12.79,12.86,302815.0,11.7849,11.8309,11.7574,11.8217,302815.0
2017-03-22 10:10:00,12.86,12.87,12.76,12.77,227953.0,11.8217,11.8309,11.7298,11.739,227953.0
2017-03-22 10:15:00,12.77,12.79,12.7,12.71,249582.0,11.739,11.7574,11.6746,11.6838,249582.0
2017-03-22 10:20:00,12.71,12.76,12.68,12.7,300268.0,11.6838,11.7298,11.6562,11.6746,300268.0
2017-03-22 10:25:00,12.7,12.74,12.68,12.69,221296.0,11.6746,11.7114,11.6562,11.6654,221296.0
2017-03-22 10:30:00,12.69,12.69,12.62,12.65,304097.0,11.6654,11.6654,11.6011,11.6287,304097.0
2017-03-22 10:35:00,12.65,12.75,12.63,12.72,319305.0,11.6287,11.7206,11.6103,11.693,319305.0
2017-03-22 10:40:00,12.73,12.78,12.69,12.7,406012.0,11.7022,11.7482,11.6654,11.6746,406012.0
2017-03-22 10:45:00,12.7,12.7,12.65,12.66,206845.0,11.6746,11.6746,11.6287,11.6379,206845.0
2017-03-22 10:50:00,12.67,12.73,12.66,12.7,235286.0,11.6471,11.7022,11.6379,11.6746,235286.0
2017-03-22 10:55:00,12.69,12.7,12.65,12.68,163032.0,11.6654,11.6746,11.6287,11.6562,163032.0
2017-03-22 11:00:00,12.69,12.7,12.63,12.65,237727.0,11.6654,11.6746,11.6103,11.6287,237727.0
2017-03-22 11:05:00,12.65,12.69,12.63,12.63,189622.0,11.6287,11.6654,11.6103,11.6103,189622.0
2017-03-22 11:10:00,12.63,12.65,12.58,12.62,308932.0,11.6103,11.6287,11.5643,11.6011,308932.0
2017-03-22 11:15:00,12.63,12.72,12.62,12.7,407534.0,11.6103,11.693,11.6011,11.6746,407534.0
2017-03-22 11:20:00,12.69,12.74,12.67,12.72,184564.0,11.6654,11.7114,11.6471,11.693,184564.0
2017-03-22 11:25:00,12.71,12.75,12.71,12.73,220118.0,11.6838,11.7206,11.6838,11.7022,220118.0
2017-03-22 11:30:00,12.72,12.75,12.71,12.73,157758.0,11.693,11.7206,11.6838,11.7022,157758.0
2017-03-22 11:35:00,12.73,12.78,12.73,12.77,145950.0,11.7022,11.7482,11.7022,11.739,145950.0
2017-03-22 11:40:00,12.77,12.81,12.76,12.81,224840.0,11.739,11.7758,11.7298,11.7758,224840.0
2017-03-22 11:45:00,12.81,12.84,12.79,12.84,175770.0,11.7758,11.8033,11.7574,11.8033,175770.0
2017-03-22 11:50:00,12.84,12.86,12.79,12.81,240789.0,11.8033,11.8217,11.7574,11.7758,240789.0
2017-03-22 11:55:00,12.81,12.84,12.77,12.83,207609.0,11.7758,11.8033,11.739,11.7941,207609.0
2017-03-22 12:00:00,12.83,12.86,12.79,12.86,223210.0,11.7941,11.8217,11.7574,11.8217,223210.0
2017-03-22 12:05:00,12.85,12.89,12.83,12.84,235922.0,11.8125,11.8493,11.7941,11.8033,235922.0
2017-03-22 12:10:00,12.85,12.85,12.81,12.84,207731.0,11.8125,11.8125,11.7758,11.8033,207731.0
2017-03-22 12:15:00,12.84,12.86,12.82,12.84,179621.0,11.8033,11.8217,11.7849,11.8033,179621.0
2017-03-22 12:20:00,12.84,12.87,12.83,12.85,211126.0,11.8033,11.8309,11.7941,11.8125,211126.0
2017-03-22 12:25:00,12.85,12.89,12.84,12.88,136063.0,11.8125,11.8493,11.8033,11.8401,136063.0
2017-03-22 12:30:00,12.88,12.92,12.87,12.91,320652.0,11.8401,11.8769,11.8309,11.8677,320652.0
2017-03-22 12:35:00,12.92,12.92,12.88,12.89,112687.0,11.8769,11.8769,11.8401,11.8493,112687.0
2017-03-22 12:40:00,12.9,12.9,12.86,12.86,214460.0,11.8585,11.8585,11.8217,11.8217,214460.0
2017-03-22 12:45:00,12.87,12.87,12.85,12.87,124125.0,11.8309,11.8309,11.8125,11.8309,124125.0
2017-03-22 12:50:00,12.87,12.87,12.82,12.85,209713.0,11.8309,11.8309,11.7849,11.8125,209713.0
2017-03-22 12:55:00,12.85,12.86,12.83,12.84,127678.0,11.8125,11.8217,11.7941,11.8033,127678.0
2017-03-22 13:00:00,12.84,12.87,12.81,12.87,214478.0,11.8033,11.8309,11.7758,11.8309,214478.0
2017-03-22 13:05:00,12.86,12.88,12.83,12.86,92648.0,11.8217,11.8401,11.7941,11.8217,92648.0
2017-03-22 13:10:00,12.87,12.88,12.85,12.86,108121.0,11.8309,11.8401,11.8125,11.8217,108121.0
2017-03-22 13:15:00,12.86,12.92,12.85,12.91,171204.0,11.8217,11.8769,11.8125,11.8677,171204.0
2017-03-22 13:20:00,12.91,12.94,12.89,12.91,232954.0,11.8677,11.8953,11.8493,11.8677,232954.0
2017-03-22 13:25:00,12.91,12.92,12.89,12.91,85488.0,11.8677,11.8769,11.8493,11.8677,85488.0
2017-03-22 13:30:00,12.91,12.93,12.9,12.93,108709.0,11.8677,11.8861,11.8585,11.8861,108709.0
2017-03-22 13:35:00,12.93,12.95,12.92,12.94,159001.0,11.8861,11.9044,11.8769,11.8953,159001.0
2017-03-22 13:40:00,12.93,12.95,12.91,12.94,96361.0,11.8861,11.9044,11.8677,11.8953,96361.0
2017-03-22 13:45:00,12.94,12.94,12.89,12.93,123522.0,11.8953,11.8953,11.8493,11.8861,123522.0
2017-03-22 13:50:00,12.92,12.93,12.89,12.9,59405.0,11.8769,11.8861,11.8493,11.8585,59405.0
2017-03-22 13:55:00,12.89,12.91,12.87,12.89,98481.0,11.8493,11.8677,11.8309,11.8493,98481.0
2017-03-22 14:00:00,12.89,12.94,12.88,12.93,114634.0,11.8493,11.8953,11.8401,11.8861,114634.0
2017-03-22 14:05:00,12.92,12.93,12.9,12.92,67529.0,11.8769,11.8861,11.8585,11.8769,67529.0
2017-03-22 14:10:00,12.92,12.94,12.9,12.91,184701.0,11.8769,11.8953,11.8585,11.8677,184701.0
2017-03-22 14:15:00,12.91,12.92,12.86,12.86,83248.0,11.8677,11.8769,11.8217,11.8217,83248.0
2017-03-22 14:20:00,12.86,12.89,12.86,12.88,125892.0,11.8217,11.8493,11.8217,11.8401,125892.0
2017-03-22 14:25:00,12.89,12.89,12.84,12.85,89636.0,11.8493,11.8493,11.8033,11.8125,89636.0
2017-03-22 14:30:00,12.85,12.87,12.85,12.87,56140.0,11.8125,11.8309,11.8125,11.8309,56140.0
2017-03-22 14:35:00,12.86,12.87,12.84,12.87,142253.0,11.8217,11.8309,11.8033,11.8309,142253.0
2017-03-22 14:40:00,12.87,12.88,12.85,12.86,102420.0,11.8309,11.8401,11.8125,11.8217,102420.0
2017-03-22 14:45:00,12.87,12.88,12.85,12.88,117097.0,11.8309,11.8401,11.8125,11.8401,117097.0
2017-03-22 14:50:00,12.88,12.89,12.85,12.86,67553.0,11.8401,11.8493,11.8125,11.8217,67553.0
2017-03-22 14:55:00,12.86,12.87,12.84,12.86,141588.0,11.8217,11.8309,11.8033,11.8217,141588.0
2017-03-22 15:00:00,12.86,12.87,12.83,12.84,179277.0,11.8217,11.8309,11.7941,11.8033,179277.0
2017-03-22 15:05:00,12.84,12.85,12.82,12.84,201814.0,11.8033,11.8125,11.7849,11.8033,201814.0
2017-03-22 15:10:00,12.84,12.87,12.83,12.87,135025.0,11.8033,11.8309,11.7941,11.8309,135025.0
2017-03-22 15:15:00,12.87,12.91,12.86,12.89,157544.0,11.8309,11.8677,11.8217,11.8493,157544.0
2017-03-22 15:20:00,12.9,12.91,12.89,12.9,87738.0,11.8585,11.8677,11.8493,11.8585,87738.0
2017-03-22 15:25:00,12.9,12.9,12.85,12.86,180347.0,11.8585,11.8585,11.8125,11.8217,180347.0
2017-03-22 15:30:00,12.86,12.87,12.84,12.85,226788.0,11.8217,11.8309,11.8033,11.8125,226788.0
2017-03-22 15:35:00,12.84,12.85,12.81,12.81,210067.0,11.8033,11.8125,11.7758,11.7758,210067.0
2017-03-22 15:40:00,12.81,12.87,12.81,12.84,576189.0,11.7758,11.8309,11.7758,11.8033,576189.0
2017-03-22 15:45:00,12.84,12.87,12.83,12.85,424727.0,11.8033,11.8309,11.7941,11.8125,424727.0
2017-03-22 15:50:00,12.86,12.88,12.83,12.86,514679.0,11.8217,11.8401,11.7941,11.8217,514679.0
2017-03-22 15:55:00,12.86,12.88,12.85,12.86,873829.0,11.8217,11.8401,11.8125,11.8217,873829.0
2017-03-23 09:30:00,12.83,12.95,12.83,12.9,533643.0,11.7941,11.9044,11.7941,11.8585,533643.0
2017-03-23 09:35:00,12.9,12.97,12.88,12.92,353502.0,11.8585,11.9228,11.8401,11.8769,353502.0
2017-03-23 09:40:00,12.92,12.98,12.88,12.91,473914.0,11.8769,11.932,11.8401,11.8677,473914.0
2017-03-23 09:45:00,12.9,12.91,12.79,12.81,615008.0,11.8585,11.8677,11.7574,11.7758,615008.0
2017-03-23 09:50:00,12.81,12.84,12.78,12.79,231317.0,11.7758,11.8033,11.7482,11.7574,231317.0
2017-03-23 09:55:00,12.79,12.84,12.78,12.8,174221.0,11.7574,11.8033,11.7482,11.7666,174221.0
2017-03-23 10:00:00,12.81,12.83,12.77,12.78,165356.0,11.7758,11.7941,11.739,11.7482,165356.0
2017-03-23 10:05:00,12.78,12.78,12.72,12.73,274759.0,11.7482,11.7482,11.693,11.7022,274759.0
2017-03-23 10:10:00,12.73,12.76,12.72,12.76,166727.0,11.7022,11.7298,11.693,11.7298,166727.0
2017-03-23 10:15:00,12.76,12.77,12.72,12.72,96072.0,11.7298,11.739,11.693,11.693,96072.0
2017-03-23 10:20:00,12.73,12.78,12.72,12.75,222629.0,11.7022,11.7482,11.693,11.7206,222629.0
2017-03-23 10:25:00,12.74,12.75,12.71,12.71,133483.0,11.7114,11.7206,11.6838,11.6838,133483.0
2017-03-23 10:30:00,12.71,12.71,12.65,12.65,371509.0,11.6838,11.6838,11.6287,11.6287,371509.0
2017-03-23 10:35:00,12.65,12.74,12.65,12.74,251003.0,11.6287,11.7114,11.6287,11.7114,251003.0
2017-03-23 10:40:00,12.73,12.77,12.73,12.76,186601.0,11.7022,11.739,11.7022,11.7298,186601.0
2017-03-23 10:45:00,12.76,12.81,12.75,12.79,152793.0,11.7298,11.7758,11.7206,11.7574,152793.0
2017-03-23 10:50:00,12.79,12.81,12.77,12.8,172556.0,11.7574,11.7758,11.739,11.7666,172556.0
2017-03-23 10:55:00,12.8,12.81,12.76,12.77,154622.0,11.7666,11.7758,11.7298,11.739,154622.0
2017-03-23 11:00:00,12.78,12.81,12.77,12.79,95551.0,11.7482,11.7758,11.739,11.7574,95551.0
2017-03-23 11:05:00,12.79,12.83,12.78,12.82,211087.0,11.7574,11.7941,11.7482,11.7849,211087.0
2017-03-23 11:10:00,12.82,12.83,12.79,12.79,195038.0,11.7849,11.7941,11.7574,11.7574,195038.0
2017-03-23 11:15:00,12.8,12.83,12.77,12.78,226340.0,11.7666,11.7941,11.739,11.7482,226340.0
2017-03-23 11:20:00,12.78,12.79,12.73,12.73,167300.0,11.7482,11.7574,11.7022,11.7022,167300.0
2017-03-23 11:25:00,12.73,12.74,12.7,12.72,190384.0,11.7022,11.7114,11.6746,11.693,190384.0
2017-03-23 11:30:00,12.72,12.76,12.71,12.73,155287.0,11.693,11.7298,11.6838,11.7022,155287.0
2017-03-23 11:35:00,12.74,12.78,12.73,12.78,65306.0,11.7114,11.7482,11.7022,11.7482,65306.0
2017-03-23 11:40:00,12.78,12.78,12.74,12.75,99667.0,11.7482,11.7482,11.7114,11.7206,99667.0
2017-03-23 11:45:00,12.75,12.77,12.72,12.74,278809.0,11.7206,11.739,11.693,11.7114,278809.0
2017-03-23 11:50:00,12.74,12.75,12.71,12.72,95785.0,11.7114,11.7206,11.6838,11.693,95785.0
2017-03-23 11:55:00,12.73,12.73,12.7,12.71,91452.0,11.7022,11.7022,11.6746,11.6838,91452.0
2017-03-23 12:00:00,12.71,12.73,12.7,12.73,160217.0,11.6838,11.7022,11.6746,11.7022,160217.0
2017-03-23 12:05:00,12.73,12.76,12.72,12.76,103214.0,11.7022,11.7298,11.693,11.7298,103214.0
2017-03-23 12:10:00,12.76,12.77,12.74,12.76,112356.0,11.7298,11.739,11.7114,11.7298,112356.0
2017-03-23 12:15:00,12.76,12.8,12.75,12.78,102964.0,11.7298,11.7666,11.7206,11.7482,102964.0
2017-03-23 12:20:00,12.78,12.84,12.77,12.83,166670.0,11.7482,11.8033,11.739,11.7941,166670.0
2017-03-23 12:25:00,12.83,12.85,12.81,12.85,144132.0,11.7941,11.8125,11.7758,11.8125,144132.0
2017-03-23 12:30:00,12.85,12.9,12.84,12.9,125186.0,11.8125,11.8585,11.8033,11.8585,125186.0
2017-03-23 12:35:00,12.89,12.92,12.88,12.88,147765.0,11.8493,11.8769,11.8401,11.8401,147765.0
2017-03-23 12:40:00,12.88,12.93,12.87,12.92,143056.0,11.8401,11.8861,11.8309,11.8769,143056.0
2017-03-23 12:45:00,12.91,12.93,12.87,12.88,113084.0,11.8677,11.8861,11.8309,11.8401,113084.0
2017-03-23 12:50:00,12.88,12.89,12.86,12.88,120964.0,11.8401,11.8493,11.8217,11.8401,120964.0
2017-03-23 12:55:00,12.88,12.92,12.88,12.91,160033.0,11.8401,11.8769,11.8401,11.8677,160033.0
2017-03-23 13:00:00,12.91,12.91,12.84,12.85,123492.0,11.8677,11.8677,11.8033,11.8125,123492.0
2017-03-23 13:05:00,12.85,12.85,12.81,12.82,202215.0,11.8125,11.8125,11.7758,11.7849,202215.0
2017-03-23 13:10:00,12.82,12.85,12.8,12.83,164166.0,11.7849,11.8125,11.7666,11.7941,164166.0
2017-03-23 13:15:00,12.83,12.86,12.82,12.86,158368.0,11.7941,11.8217,11.7849,11.8217,158368.0
2017-03-23 13:20:00,12.86,12.89,12.85,12.87,163524.0,11.8217,11.8493,11.8125,11.8309,163524.0
2017-03-23 13:25:00,12.88,12.88,12.83,12.84,103831.0,11.8401,11.8401,11.7941,11.8033,103831.0
2017-03-23 13:30:00,12.84,12.85,12.8,12.81,141013.0,11.8033,11.8125,11.7666,11.7758,141013.0
2017-03-23 13:35:00,12.81,12.85,12.8,12.81,210901.0,11.7758,11.8125,11.7666,11.7758,210901.0
2017-03-23 13:40:00,12.81,12.86,12.79,12.84,144919.0,11.7758,11.8217,11.7574,11.8033,144919.0
2017-03-23 13:45:00,12.84,12.86,12.83,12.85,71704.0,11.8033,11.8217,11.7941,11.8125,71704.0
2017-03-23 13:50:00,12.85,12.87,12.83,12.87,79876.0,11.8125,11.8309,11.7941,11.8309,79876.0
2017-03-23 13:55:00,12.86,12.87,12.85,12.86,58666.0,11.8217,11.8309,11.8125,11.8217,58666.0
2017-03-23 14:00:00,12.87,12.88,12.85,12.86,82963.0,11.8309,11.8401,11.8125,11.8217,82963.0
2017-03-23 14:05:00,12.86,12.86,12.83,12.85,80671.0,11.8217,11.8217,11.7941,11.8125,80671.0
2017-03-23 14:10:00,12.86,12.86,12.83,12.83,72886.0,11.8217,11.8217,11.7941,11.7941,72886.0
2017-03-23 14:15:00,12.84,12.84,12.81,12.82,213848.0,11.8033,11.8033,11.7758,11.7849,213848.0
2017-03-23 14:20:00,12.82,12.83,12.79,12.8,134118.0,11.7849,11.7941,11.7574,11.7666,134118.0
2017-03-23 14:25:00,12.8,12.82,12.78,12.79,85624.0,11.7666,11.7849,11.7482,11.7574,85624.0
2017-03-23 14:30:00,12.79,12.79,12.77,12.78,84359.0,11.7574,11.7574,11.739,11.7482,84359.0
2017-03-23 14:35:00,12.77,12.8,12.75,12.79,250630.0,11.739,11.7666,11.7206,11.7574,250630.0
2017-03-23 14:40:00,12.79,12.82,12.79,12.82,115864.0,11.7574,11.7849,11.7574,11.7849,115864.0
2017-03-23 14:45:00,12.81,12.84,12.81,12.83,80579.0,11.7758,11.8033,11.7758,11.7941,80579.0
2017-03-23 14:50:00,12.83,12.84,12.8,12.84,151808.0,11.7941,11.8033,11.7666,11.8033,151808.0
2017-03-23 14:55:00,12.84,12.87,12.84,12.84,158573.0,11.8033,11.8309,11.8033,11.8033,158573.0
2017-03-23 15:00:00,12.84,12.88,12.83,12.88,182832.0,11.8033,11.8401,11.7941,11.8401,182832.0
2017-03-23 15:05:00,12.88,12.91,12.87,12.9,158506.0,11.8401,11.8677,11.8309,11.8585,158506.0
2017-03-23 15:10:00,12.9,12.91,12.86,12.87,139417.0,11.8585,11.8677,11.8217,11.8309,139417.0
2017-03-23 15:15:00,12.88,12.88,12.83,12.84,191002.0,11.8401,11.8401,11.7941,11.8033,191002.0
2017-03-23 15:20:00,12.84,12.88,12.84,12.86,105031.0,11.8033,11.8401,11.8033,11.8217,105031.0
2017-03-23 15:25:00,12.85,12.86,12.81,12.81,151105.0,11.8125,11.8217,11.7758,11.7758,151105.0
2017-03-23 15:30:00,12.82,12.83,12.75,12.76,918668.0,11.7849,11.7941,11.7206,11.7298,918668.0
2017-03-23 15:35:00,12.77,12.81,12.75,12.79,369005.0,11.739,11.7758,11.7206,11.7574,369005.0
2017-03-23 15:40:00,12.8,12.82,12.78,12.79,191445.0,11.7666,11.7849,11.7482,11.7574,191445.0
2017-03-23 15:45:00,12.79,12.85,12.78,12.85,317106.0,11.7574,11.8125,11.7482,11.8125,317106.0
2017-03-23 15:50:00,12.85,12.85,12.82,12.84,370705.0,11.8125,11.8125,11.7849,11.8033,370705.0
2017-03-23 15:55:00,12.84,12.85,12.82,12.84,571196.0,11.8033,11.8125,11.7849,11.8033,571196.0
2017-03-24 09:30:00,12.81,12.91,12.77,12.89,296149.0,11.7758,11.8677,11.739,11.8493,296149.0
2017-03-24 09:35:00,12.9,12.92,12.77,12.86,119748.0,11.8585,11.8769,11.739,11.8217,119748.0
2017-03-24 09:40:00,12.86,12.88,12.83,12.86,101200.0,11.8217,11.8401,11.7941,11.8217,101200.0
2017-03-24 09:45:00,12.86,12.87,12.83,12.85,73388.0,11.8217,11.8309,11.7941,11.8125,73388.0
2017-03-24 09:50:00,12.85,12.85,12.82,12.84,155250.0,11.8125,11.8125,11.7849,11.8033,155250.0
2017-03-24 09:55:00,12.84,12.85,12.83,12.84,73497.0,11.8033,11.8125,11.7941,11.8033,73497.0
2017-03-24 10:00:00,12.84,12.91,12.84,12.89,202914.0,11.8033,11.8677,11.8033,11.8493,202914.0
2017-03-24 10:05:00,12.89,12.91,12.86,12.87,116485.0,11.8493,11.8677,11.8217,11.8309,116485.0
2017-03-24 10:10:00,12.88,12.89,12.84,12.88,112857.0,11.8401,11.8493,11.8033,11.8401,112857.0
2017-03-24 10:15:00,12.88,12.91,12.87,12.88,102641.0,11.8401,11.8677,11.8309,11.8401,102641.0
2017-03-24 10:20:00,12.88,12.89,12.84,12.86,54463.0,11.8401,11.8493,11.8033,11.8217,54463.0
2017-03-24 10:25:00,12.85,12.87,12.84,12.86,31213.0,11.8125,11.8309,11.8033,11.8217,31213.0
2017-03-24 10:30:00,12.87,12.88,12.85,12.85,92532.0,11.8309,11.8401,11.8125,11.8125,92532.0
2017-03-24 10:35:00,12.85,12.86,12.82,12.84,70901.0,11.8125,11.8217,11.7849,11.8033,70901.0
2017-03-24 10:40:00,12.83,12.87,12.83,12.85,65632.0,11.7941,11.8309,11.7941,11.8125,65632.0
2017-03-24 10:45:00,12.84,12.87,12.84,12.86,93930.0,11.8033,11.8309,11.8033,11.8217,93930.0
2017-03-24 10:50:00,12.86,12.86,12.83,12.84,102476.0,11.8217,11.8217,11.7941,11.8033,102476.0
2017-03-24 10:55:00,12.84,12.85,12.83,12.83,75801.0,11.8033,11.8125,11.7941,11.7941,75801.0
2017-03-24 11:00:00,12.84,12.85,12.82,12.83,136376.0,11.8033,11.8125,11.7849,11.7941,136376.0
2017-03-24 11:05:00,12.83,12.84,12.79,12.79,109318.0,11.7941,11.8033,11.7574,11.7574,109318.0
2017-03-24 11:10:00,12.79,12.81,12.78,12.81,81502.0,11.7574,11.7758,11.7482,11.7758,81502.0
2017-03-24 11:15:00,12.8,12.81,12.78,12.78,33408.0,11.7666,11.7758,11.7482,11.7482,33408.0
2017-03-24 11:20:00,12.78,12.79,12.76,12.76,82469.0,11.7482,11.7574,11.7298,11.7298,82469.0
2017-03-24 11:25:00,12.77,12.8,12.76,12.78,109539.0,11.739,11.7666,11.7298,11.7482,109539.0
2017-03-24 11:30:00,12.78,12.86,12.78,12.86,113581.0,11.7482,11.8217,11.7482,11.8217,113581.0
2017-03-24 11:35:00,12.86,12.86,12.84,12.85,46775.0,11.8217,11.8217,11.8033,11.8125,46775.0
2017-03-24 11:40:00,12.85,12.88,12.85,12.85,92441.0,11.8125,11.8401,11.8125,11.8125,92441.0
2017-03-24 11:45:00,12.85,12.86,12.84,12.85,39007.0,11.8125,11.8217,11.8033,11.8125,39007.0
2017-03-24 11:50:00,12.86,12.88,12.85,12.87,71077.0,11.8217,11.8401,11.8125,11.8309,71077.0
2017-03-24 11:55:00,12.87,12.88,12.86,12.87,59052.0,11.8309,11.8401,11.8217,11.8309,59052.0
2017-03-24 12:00:00,12.87,12.91,12.87,12.91,152392.0,11.8309,11.8677,11.8309,11.8677,152392.0
2017-03-24 12:05:00,12.91,12.93,12.9,12.93,89057.0,11.8677,11.8861,11.8585,11.8861,89057.0
2017-03-24 12:10:00,12.92,12.93,12.87,12.87,196957.0,11.8769,11.8861,11.8309,11.8309,196957.0
2017-03-24 12:15:00,12.87,12.89,12.85,12.86,86089.0,11.8309,11.8493,11.8125,11.8217,86089.0
2017-03-24 12:20:00,12.85,12.85,12.82,12.83,103980.0,11.8125,11.8125,11.7849,11.7941,103980.0
2017-03-24 12:25:00,12.83,12.87,12.81,12.85,134848.0,11.7941,11.8309,11.7758,11.8125,134848.0
2017-03-24 12:30:00,12.85,12.86,12.78,12.79,112058.0,11.8125,11.8217,11.7482,11.7574,112058.0
2017-03-24 12:35:00,12.79,12.8,12.77,12.79,222522.0,11.7574,11.7666,11.739,11.7574,222522.0
2017-03-24 12:40:00,12.8,12.82,12.78,12.81,167072.0,11.7666,11.7849,11.7482,11.7758,167072.0
2017-03-24 12:45:00,12.8,12.81,12.79,12.79,93146.0,11.7666,11.7758,11.7574,11.7574,93146.0
2017-03-24 12:50:00,12.79,12.81,12.77,12.79,155102.0,11.7574,11.7758,11.739,11.7574,155102.0
2017-03-24 12:55:00,12.79,12.8,12.77,12.8,82016.0,11.7574,11.7666,11.739,11.7666,82016.0
2017-03-24 13:00:00,12.81,12.84,12.8,12.84,65707.0,11.7758,11.8033,11.7666,11.8033,65707.0
2017-03-24 13:05:00,12.83,12.84,12.81,12.81,79518.0,11.7941,11.8033,11.7758,11.7758,79518.0
2017-03-24 13:10:00,12.81,12.83,12.8,12.82,42445.0,11.7758,11.7941,11.7666,11.7849,42445.0
2017-03-24 13:15:00,12.81,12.84,12.8,12.84,55171.0,11.7758,11.8033,11.7666,11.8033,55171.0
2017-03-24 13:20:00,12.84,12.85,12.83,12.84,21400.0,11.8033,11.8125,11.7941,11.8033,21400.0
2017-03-24 13:25:00,12.85,12.87,12.84,12.87,110481.0,11.8125,11.8309,11.8033,11.8309,110481.0
2017-03-24 13:30:00,12.86,12.87,12.84,12.85,34652.0,11.8217,11.8309,11.8033,11.8125,34652.0
2017-03-24 13:35:00,12.85,12.86,12.81,12.82,31435.0,11.8125,11.8217,11.7758,11.7849,31435.0
2017-03-24 13:40:00,12.81,12.83,12.8,12.8,31839.0,11.7758,11.7941,11.7666,11.7666,31839.0
2017-03-24 13:45:00,12.8,12.83,12.79,12.82,79929.0,11.7666,11.7941,11.7574,11.7849,79929.0
2017-03-24 13:50:00,12.83,12.84,12.8,12.83,121765.0,11.7941,11.8033,11.7666,11.7941,121765.0
2017-03-24 13:55:00,12.82,12.84,12.81,12.82,74619.0,11.7849,11.8033,11.7758,11.7849,74619.0
2017-03-24 14:00:00,12.83,12.85,12.82,12.84,114450.0,11.7941,11.8125,11.7849,11.8033,114450.0
2017-03-24 14:05:00,12.84,12.84,12.81,12.81,62986.0,11.8033,11.8033,11.7758,11.7758,62986.0
2017-03-24 14:10:00,12.81,12.82,12.8,12.81,67728.0,11.7758,11.7849,11.7666,11.7758,67728.0
2017-03-24 14:15:00,12.8,12.81,12.79,12.8,25996.0,11.7666,11.7758,11.7574,11.7666,25996.0
2017-03-24 14:20:00,12.8,12.84,12.8,12.83,172502.0,11.7666,11.8033,11.7666,11.7941,172502.0
2017-03-24 14:25:00,12.83,12.83,12.79,12.79,72410.0,11.7941,11.7941,11.7574,11.7574,72410.0
2017-03-24 14:30:00,12.8,12.82,12.79,12.79,79156.0,11.7666,11.7849,11.7574,11.7574,79156.0
2017-03-24 14:35:00,12.79,12.8,12.78,12.79,57858.0,11.7574,11.7666,11.7482,11.7574,57858.0
2017-03-24 14:40:00,12.78,12.79,12.76,12.77,86619.0,11.7482,11.7574,11.7298,11.739,86619.0
2017-03-24 14:45:00,12.77,12.79,12.74,12.75,180828.0,11.739,11.7574,11.7114,11.7206,180828.0
2017-03-24 14:50:00,12.76,12.77,12.73,12.73,121324.0,11.7298,11.739,11.7022,11.7022,121324.0
2017-03-24 14:55:00,12.74,12.77,12.73,12.75,149280.0,11.7114,11.739,11.7022,11.7206,149280.0
2017-03-24 15:00:00,12.76,12.77,12.72,12.76,167521.0,11.7298,11.739,11.693,11.7298,167521.0
2017-03-24 15:05:00,12.76,12.77,12.71,12.76,166648.0,11.7298,11.739,11.6838,11.7298,166648.0
2017-03-24 15:10:00,12.77,12.77,12.74,12.74,70524.0,11.739,11.739,11.7114,11.7114,70524.0
2017-03-24 15:15:00,12.75,12.78,12.73,12.76,126246.0,11.7206,11.7482,11.7022,11.7298,126246.0
2017-03-24 15:20:00,12.76,12.77,12.75,12.76,87525.0,11.7298,11.739,11.7206,11.7298,87525.0
2017-03-24 15:25:00,12.77,12.77,12.74,12.75,118411.0,11.739,11.739,11.7114,11.7206,118411.0
2017-03-24 15:30:00,12.76,12.78,12.72,12.77,237300.0,11.7298,11.7482,11.693,11.739,237300.0
2017-03-24 15:35:00,12.77,12.83,12.75,12.83,459465.0,11.739,11.7941,11.7206,11.7941,459465.0
2017-03-24 15:40:00,12.83,12.85,12.82,12.84,342128.0,11.7941,11.8125,11.7849,11.8033,342128.0
2017-03-24 15:45:00,12.84,12.84,12.75,12.79,380554.0,11.8033,11.8033,11.7206,11.7574,380554.0
2017-03-24 15:50:00,12.79,12.82,12.78,12.81,309721.0,11.7574,11.7849,11.7482,11.7758,309721.0
2017-03-24 15:55:00,12.81,12.82,12.78,12.8,792143.0,11.7758,11.7849,11.7482,11.7666,792143.0
2017-03-27 09:30:00,12.24,12.32,12.02,12.24,2028321.0,11.2518,11.3253,11.0495,11.2518,2028321.0
2017-03-27 09:35:00,12.24,12.3,12.1,12.17,625414.0,11.2518,11.3069,11.1231,11.1874,625414.0
2017-03-27 09:40:00,12.17,12.18,12.06,12.08,491715.0,11.1874,11.1966,11.0863,11.1047,491715.0
2017-03-27 09:45:00,12.08,12.14,12.05,12.1,762386.0,11.1047,11.1598,11.0771,11.1231,762386.0
2017-03-27 09:50:00,12.1,12.17,12.09,12.1,508084.0,11.1231,11.1874,11.1139,11.1231,508084.0
2017-03-27 09:55:00,12.1,12.11,12.07,12.07,452213.0,11.1231,11.1323,11.0955,11.0955,452213.0
2017-03-27 10:00:00,12.07,12.08,12.01,12.04,948124.0,11.0955,11.1047,11.0403,11.0679,948124.0
2017-03-27 10:05:00,12.04,12.11,11.93,11.94,1772068.0,11.0679,11.1323,10.9668,10.976,1772068.0
2017-03-27 10:10:00,11.94,11.97,11.91,11.94,736943.0,10.976,11.0036,10.9484,10.976,736943.0
2017-03-27 10:15:00,11.94,11.96,11.91,11.91,557283.0,10.976,10.9944,10.9484,10.9484,557283.0
2017-03-27 10:20:00,11.92,12.03,11.91,12.02,398628.0,10.9576,11.0587,10.9484,11.0495,398628.0
2017-03-27 10:25:00,12.02,12.09,12.0,12.08,472566.0,11.0495,11.1139,11.0311,11.1047,472566.0
2017-03-27 10:30:00,12.08,12.16,12.07,12.13,625261.0,11.1047,11.1782,11.0955,11.1507,625261.0
2017-03-27 10:35:00,12.13,12.19,12.11,12.17,673591.0,11.1507,11.2058,11.1323,11.1874,673591.0
2017-03-27 10:40:00,12.17,12.25,12.16,12.25,588464.0,11.1874,11.261,11.1782,11.261,588464.0
2017-03-27 10:45:00,12.25,12.25,12.17,12.18,482446.0,11.261,11.261,11.1874,11.1966,482446.0
2017-03-27 10:50:00,12.17,12.18,12.14,12.16,384673.0,11.1874,11.1966,11.1598,11.1782,384673.0
2017-03-27 10:55:00,12.16,12.21,12.13,12.14,323300.0,11.1782,11.2242,11.1507,11.1598,323300.0
2017-03-27 11:00:00,12.13,12.14,12.09,12.13,372992.0,11.1507,11.1598,11.1139,11.1507,372992.0
2017-03-27 11:05:00,12.13,12.17,12.11,12.12,349366.0,11.1507,11.1874,11.1323,11.1415,349366.0
2017-03-27 11:10:00,12.13,12.16,12.09,12.15,281701.0,11.1507,11.1782,11.1139,11.169,281701.0
2017-03-27 11:15:00,12.14,12.15,12.11,12.12,196865.0,11.1598,11.169,11.1323,11.1415,196865.0
2017-03-27 11:20:00,12.11,12.22,12.11,12.22,381051.0,11.1323,11.2334,11.1323,11.2334,381051.0
2017-03-27 11:25:00,12.22,12.25,12.18,12.21,472723.0,11.2334,11.261,11.1966,11.2242,472723.0
2017-03-27 11:30:00,12.21,12.22,12.17,12.21,348898.0,11.2242,11.2334,11.1874,11.2242,348898.0
2017-03-27 11:35:00,12.21,12.23,12.19,12.2,431274.0,11.2242,11.2426,11.2058,11.215,431274.0
2017-03-27 11:40:00,12.2,12.25,12.18,12.23,474824.0,11.215,11.261,11.1966,11.2426,474824.0
2017-03-27 11:45:00,12.22,12.23,12.15,12.15,299646.0,11.2334,11.2426,11.169,11.169,299646.0
2017-03-27 11:50:00,12.15,12.19,12.14,12.18,346324.0,11.169,11.2058,11.1598,11.1966,346324.0
2017-03-27 11:55:00,12.19,12.2,12.17,12.19,188102.0,11.2058,11.215,11.1874,11.2058,188102.0
2017-03-27 12:00:00,12.19,12.21,12.17,12.2,169833.0,11.2058,11.2242,11.1874,11.215,169833.0
2017-03-27 12:05:00,12.21,12.22,12.17,12.18,140878.0,11.2242,11.2334,11.1874,11.1966,140878.0
2017-03-27 12:10:00,12.18,12.18,12.13,12.15,447272.0,11.1966,11.1966,11.1507,11.169,447272.0
2017-03-27 12:15:00,12.15,12.19,12.14,12.18,373754.0,11.169,11.2058,11.1598,11.1966,373754.0
2017-03-27 12:20:00,12.17,12.23,12.17,12.21,794221.0,11.1874,11.2426,11.1874,11.2242,794221.0
2017-03-27 12:25:00,12.2,12.21,12.17,12.2,249395.0,11.215,11.2242,11.1874,11.215,249395.0
2017-03-27 12:30:00,12.2,12.2,12.14,12.15,312017.0,11.215,11.215,11.1598,11.169,312017.0
2017-03-27 12:35:00,12.15,12.2,12.14,12.17,445377.0,11.169,11.215,11.1598,11.1874,445377.0
2017-03-27 12:40:00,12.18,12.21,12.17,12.19,323466.0,11.1966,11.2242,11.1874,11.2058,323466.0
2017-03-27 12:45:00,12.2,12.21,12.19,12.19,185640.0,11.215,11.2242,11.2058,11.2058,185640.0
2017-03-27 12:50:00,12.19,12.24,12.18,12.2,570116.0,11.2058,11.2518,11.1966,11.215,570116.0
2017-03-27 12:55:00,12.19,12.2,12.16,12.16,148693.0,11.2058,11.215,11.1782,11.1782,148693.0
2017-03-27 13:00:00,12.16,12.22,12.16,12.21,429872.0,11.1782,11.2334,11.1782,11.2242,429872.0
2017-03-27 13:05:00,12.21,12.22,12.2,12.22,152355.0,11.2242,11.2334,11.215,11.2334,152355.0
2017-03-27 13:10:00,12.21,12.22,12.2,12.21,132415.0,11.2242,11.2334,11.215,11.2242,132415.0
2017-03-27 13:15:00,12.21,12.21,12.18,12.2,139260.0,11.2242,11.2242,11.1966,11.215,139260.0
2017-03-27 13:20:00,12.2,12.2,12.17,12.18,126405.0,11.215,11.215,11.1874,11.1966,126405.0
2017-03-27 13:25:00,12.19,12.19,12.15,12.16,223325.0,11.2058,11.2058,11.169,11.1782,223325.0
2017-03-27 13:30:00,12.16,12.19,12.15,12.16,115148.0,11.1782,11.2058,11.169,11.1782,115148.0
2017-03-27 13:35:00,12.16,12.17,12.15,12.16,45372.0,11.1782,11.1874,11.169,11.1782,45372.0
2017-03-27 13:40:00,12.16,12.19,12.15,12.15,279957.0,11.1782,11.2058,11.169,11.169,279957.0
2017-03-27 13:45:00,12.15,12.18,12.15,12.17,218240.0,11.169,11.1966,11.169,11.1874,218240.0
2017-03-27 13:50:00,12.16,12.18,12.15,12.18,114447.0,11.1782,11.1966,11.169,11.1966,114447.0
2017-03-27 13:55:00,12.18,12.21,12.16,12.19,152541.0,11.1966,11.2242,11.1782,11.2058,152541.0
2017-03-27 14:00:00,12.19,12.21,12.19,12.19,74065.0,11.2058,11.2242,11.2058,11.2058,74065.0
2017-03-27 14:05:00,12.2,12.2,12.17,12.17,293493.0,11.215,11.215,11.1874,11.1874,293493.0
2017-03-27 14:10:00,12.18,12.18,12.15,12.15,106002.0,11.1966,11.1966,11.169,11.169,106002.0
2017-03-27 14:15:00,12.15,12.17,12.13,12.17,274495.0,11.169,11.1874,11.1507,11.1874,274495.0
2017-03-27 14:20:00,12.17,12.17,12.13,12.16,192018.0,11.1874,11.1874,11.1507,11.1782,192018.0
2017-03-27 14:25:00,12.16,12.16,12.13,12.14,216827.0,11.1782,11.1782,11.1507,11.1598,216827.0
2017-03-27 14:30:00,12.15,12.17,12.13,12.16,264336.0,11.169,11.1874,11.1507,11.1782,264336.0
2017-03-27 14:35:00,12.16,12.17,12.15,12.15,118287.0,11.1782,11.1874,11.169,11.169,118287.0
2017-03-27 14:40:00,12.16,12.2,12.15,12.17,361370.0,11.1782,11.215,11.169,11.1874,361370.0
2017-03-27 14:45:00,12.16,12.2,12.16,12.2,276587.0,11.1782,11.215,11.1782,11.215,276587.0
2017-03-27 14:50:00,12.2,12.23,12.19,12.2,468110.0,11.215,11.2426,11.2058,11.215,468110.0
2017-03-27 14:55:00,12.2,12.25,12.19,12.25,308400.0,11.215,11.261,11.2058,11.261,308400.0
2017-03-27 15:00:00,12.25,12.26,12.2,12.21,430189.0,11.261,11.2702,11.215,11.2242,430189.0
2017-03-27 15:05:00,12.21,12.22,12.21,12.22,115377.0,11.2242,11.2334,11.2242,11.2334,115377.0
2017-03-27 15:10:00,12.21,12.22,12.2,12.21,117771.0,11.2242,11.2334,11.215,11.2242,117771.0
2017-03-27 15:15:00,12.21,12.22,12.18,12.22,296593.0,11.2242,11.2334,11.1966,11.2334,296593.0
2017-03-27 15:20:00,12.21,12.23,12.21,12.21,209974.0,11.2242,11.2426,11.2242,11.2242,209974.0
2017-03-27 15:25:00,12.21,12.22,12.17,12.2,421715.0,11.2242,11.2334,11.1874,11.215,421715.0
2017-03-27 15:30:00,12.21,12.22,12.18,12.21,306463.0,11.2242,11.2334,11.1966,11.2242,306463.0
2017-03-27 15:35:00,12.21,12.26,12.21,12.25,1031221.0,11.2242,11.2702,11.2242,11.261,1031221.0
2017-03-27 15:40:00,12.25,12.28,12.24,12.24,644782.0,11.261,11.2885,11.2518,11.2518,644782.0
2017-03-27 15:45:00,12.25,12.27,12.24,12.26,607664.0,11.261,11.2793,11.2518,11.2702,607664.0
2017-03-27 15:50:00,12.26,12.29,12.25,12.27,817321.0,11.2702,11.2977,11.261,11.2793,817321.0
2017-03-27 15:55:00,12.27,12.28,12.2,12.22,2086814.0,11.2793,11.2885,11.215,11.2334,2086814.0
2017-03-28 09:30:00,12.21,12.38,12.21,12.37,731056.0,11.2242,11.3805,11.2242,11.3713,731056.0
2017-03-28 09:35:00,12.37,12.49,12.34,12.48,1222947.0,11.3713,11.4816,11.3437,11.4724,1222947.0
2017-03-28 09:40:00,12.49,12.5,12.44,12.46,566053.0,11.4816,11.4908,11.4356,11.454,566053.0
2017-03-28 09:45:00,12.46,12.46,12.36,12.41,488107.0,11.454,11.454,11.3621,11.408,488107.0
2017-03-28 09:50:00,12.4,12.41,12.29,12.29,534486.0,11.3989,11.408,11.2977,11.2977,534486.0
2017-03-28 09:55:00,12.28,12.37,12.28,12.32,463413.0,11.2885,11.3713,11.2885,11.3253,463413.0
2017-03-28 10:00:00,12.31,12.35,12.27,12.31,447570.0,11.3161,11.3529,11.2793,11.3161,447570.0
2017-03-28 10:05:00,12.3,12.3,12.19,12.19,554095.0,11.3069,11.3069,11.2058,11.2058,554095.0
2017-03-28 10:10:00,12.2,12.23,12.15,12.16,502659.0,11.215,11.2426,11.169,11.1782,502659.0
2017-03-28 10:15:00,12.16,12.22,12.15,12.21,456590.0,11.1782,11.2334,11.169,11.2242,456590.0
2017-03-28 10:20:00,12.21,12.25,12.19,12.25,366230.0,11.2242,11.261,11.2058,11.261,366230.0
2017-03-28 10:25:00,12.24,12.27,12.23,12.27,305622.0,11.2518,11.2793,11.2426,11.2793,305622.0
2017-03-28 10:30:00,12.27,12.29,12.25,12.28,254991.0,11.2793,11.2977,11.261,11.2885,254991.0
2017-03-28 10:35:00,12.29,12.31,12.27,12.29,211364.0,11.2977,11.3161,11.2793,11.2977,211364.0
2017-03-28 10:40:00,12.3,12.32,12.28,12.29,185665.0,11.3069,11.3253,11.2885,11.2977,185665.0
2017-03-28 10:45:00,12.29,12.3,12.25,12.3,200165.0,11.2977,11.3069,11.261,11.3069,200165.0
2017-03-28 10:50:00,12.3,12.33,12.28,12.33,273464.0,11.3069,11.3345,11.2885,11.3345,273464.0
2017-03-28 10:55:00,12.32,12.41,12.3,12.41,714003.0,11.3253,11.408,11.3069,11.408,714003.0
2017-03-28 11:00:00,12.41,12.42,12.35,12.37,343380.0,11.408,11.4172,11.3529,11.3713,343380.0
2017-03-28 11:05:00,12.37,12.42,12.34,12.41,268042.0,11.3713,11.4172,11.3437,11.408,268042.0
2017-03-28 11:10:00,12.42,12.45,12.39,12.4,293990.0,11.4172,11.4448,11.3897,11.3989,293990.0
2017-03-28 11:15:00,12.4,12.46,12.39,12.43,266601.0,11.3989,11.454,11.3897,11.4264,266601.0
2017-03-28 11:20:00,12.43,12.43,12.42,12.43,119863.0,11.4264,11.4264,11.4172,11.4264,119863.0
2017-03-28 11:25:00,12.43,12.47,12.39,12.47,248894.0,11.4264,11.4632,11.3897,11.4632,248894.0
2017-03-28 11:30:00,12.46,12.47,12.41,12.42,166214.0,11.454,11.4632,11.408,11.4172,166214.0
2017-03-28 11:35:00,12.41,12.42,12.38,12.41,168679.0,11.408,11.4172,11.3805,11.408,168679.0
2017-03-28 11:40:00,12.4,12.47,12.4,12.46,191387.0,11.3989,11.4632,11.3989,11.454,191387.0
2017-03-28 11:45:00,12.46,12.53,12.46,12.52,284468.0,11.454,11.5184,11.454,11.5092,284468.0
2017-03-28 11:50:00,12.52,12.53,12.48,12.5,190717.0,11.5092,11.5184,11.4724,11.4908,190717.0
2017-03-28 11:55:00,12.5,12.51,12.44,12.45,146434.0,11.4908,11.5,11.4356,11.4448,146434.0
2017-03-28 12:00:00,12.44,12.49,12.43,12.48,184819.0,11.4356,11.4816,11.4264,11.4724,184819.0
2017-03-28 12:05:00,12.48,12.52,12.46,12.49,157342.0,11.4724,11.5092,11.454,11.4816,157342.0
2017-03-28 12:10:00,12.49,12.5,12.47,12.49,113679.0,11.4816,11.4908,11.4632,11.4816,113679.0
2017-03-28 12:15:00,12.48,12.5,12.44,12.44,141640.0,11.4724,11.4908,11.4356,11.4356,141640.0
2017-03-28 12:20:00,12.45,12.46,12.44,12.45,44254.0,11.4448,11.454,11.4356,11.4448,44254.0
2017-03-28 12:25:00,12.46,12.5,12.45,12.48,129704.0,11.454,11.4908,11.4448,11.4724,129704.0
2017-03-28 12:30:00,12.49,12.5,12.48,12.49,47619.0,11.4816,11.4908,11.4724,11.4816,47619.0
2017-03-28 12:35:00,12.48,12.53,12.48,12.51,147320.0,11.4724,11.5184,11.4724,11.5,147320.0
2017-03-28 12:40:00,12.52,12.54,12.49,12.54,199348.0,11.5092,11.5275,11.4816,11.5275,199348.0
2017-03-28 12:45:00,12.53,12.55,12.53,12.54,138266.0,11.5184,11.5367,11.5184,11.5275,138266.0
2017-03-28 12:50:00,12.54,12.55,12.52,12.53,86373.0,11.5275,11.5367,11.5092,11.5184,86373.0
2017-03-28 12:55:00,12.53,12.55,12.52,12.54,99374.0,11.5184,11.5367,11.5092,11.5275,99374.0
2017-03-28 13:00:00,12.54,12.58,12.53,12.57,204232.0,11.5275,11.5643,11.5184,11.5551,204232.0
2017-03-28 13:05:00,12.58,12.63,12.57,12.62,280423.0,11.5643,11.6103,11.5551,11.6011,280423.0
2017-03-28 13:10:00,12.62,12.64,12.61,12.63,140458.0,11.6011,11.6195,11.5919,11.6103,140458.0
2017-03-28 13:15:00,12.63,12.63,12.58,12.6,206608.0,11.6103,11.6103,11.5643,11.5827,206608.0
2017-03-28 13:20:00,12.6,12.62,12.57,12.58,168188.0,11.5827,11.6011,11.5551,11.5643,168188.0
2017-03-28 13:25:00,12.58,12.59,12.57,12.59,63125.0,11.5643,11.5735,11.5551,11.5735,63125.0
2017-03-28 13:30:00,12.59,12.59,12.54,12.55,127865.0,11.5735,11.5735,11.5275,11.5367,127865.0
2017-03-28 13:35:00,12.56,12.58,12.55,12.57,64025.0,11.5459,11.5643,11.5367,11.5551,64025.0
2017-03-28 13:40:00,12.57,12.58,12.55,12.57,79644.0,11.5551,11.5643,11.5367,11.5551,79644.0
2017-03-28 13:45:00,12.56,12.57,12.53,12.55,185376.0,11.5459,11.5551,11.5184,11.5367,185376.0
2017-03-28 13:50:00,12.54,12.58,12.54,12.57,88420.0,11.5275,11.5643,11.5275,11.5551,88420.0
2017-03-28 13:55:00,12.57,12.6,12.57,12.59,130488.0,11.5551,11.5827,11.5551,11.5735,130488.0
2017-03-28 14:00:00,12.58,12.59,12.56,12.59,90601.0,11.5643,11.5735,11.5459,11.5735,90601.0
2017-03-28 14:05:00,12.59,12.6,12.56,12.57,96090.0,11.5735,11.5827,11.5459,11.5551,96090.0
2017-03-28 14:10:00,12.57,12.61,12.57,12.61,219737.0,11.5551,11.5919,11.5551,11.5919,219737.0
2017-03-28 14:15:00,12.61,12.62,12.6,12.61,151079.0,11.5919,11.6011,11.5827,11.5919,151079.0
2017-03-28 14:20:00,12.6,12.62,12.59,12.61,131139.0,11.5827,11.6011,11.5735,11.5919,131139.0
2017-03-28 14:25:00,12.61,12.64,12.59,12.6,249036.0,11.5919,11.6195,11.5735,11.5827,249036.0
2017-03-28 14:30:00,12.59,12.64,12.59,12.64,152906.0,11.5735,11.6195,11.5735,11.6195,152906.0
2017-03-28 14:35:00,12.63,12.65,12.62,12.65,155087.0,11.6103,11.6287,11.6011,11.6287,155087.0
2017-03-28 14:40:00,12.65,12.66,12.64,12.65,129678.0,11.6287,11.6379,11.6195,11.6287,129678.0
2017-03-28 14:45:00,12.64,12.65,12.59,12.6,195319.0,11.6195,11.6287,11.5735,11.5827,195319.0
2017-03-28 14:50:00,12.6,12.61,12.59,12.61,71169.0,11.5827,11.5919,11.5735,11.5919,71169.0
2017-03-28 14:55:00,12.61,12.61,12.58,12.6,230417.0,11.5919,11.5919,11.5643,11.5827,230417.0
2017-03-28 15:00:00,12.6,12.6,12.55,12.58,175457.0,11.5827,11.5827,11.5367,11.5643,175457.0
2017-03-28 15:05:00,12.59,12.6,12.55,12.57,150546.0,11.5735,11.5827,11.5367,11.5551,150546.0
2017-03-28 15:10:00,12.57,12.59,12.56,12.59,168720.0,11.5551,11.5735,11.5459,11.5735,168720.0
2017-03-28 15:15:00,12.59,12.59,12.54,12.54,237034.0,11.5735,11.5735,11.5275,11.5275,237034.0
2017-03-28 15:20:00,12.54,12.56,12.54,12.55,169336.0,11.5275,11.5459,11.5275,11.5367,169336.0
2017-03-28 15:25:00,12.55,12.57,12.52,12.56,239190.0,11.5367,11.5551,11.5092,11.5459,239190.0
2017-03-28 15:30:00,12.57,12.57,12.54,12.54,169943.0,11.5551,11.5551,11.5275,11.5275,169943.0
2017-03-28 15:35:00,12.54,12.59,12.54,12.59,300843.0,11.5275,11.5735,11.5275,11.5735,300843.0
2017-03-28 15:40:00,12.59,12.59,12.56,12.59,247562.0,11.5735,11.5735,11.5459,11.5735,247562.0
2017-03-28 15:45:00,12.59,12.59,12.54,12.57,578725.0,11.5735,11.5735,11.5275,11.5551,578725.0
2017-03-28 15:50:00,12.56,12.59,12.54,12.57,603680.0,11.5459,11.5735,11.5275,11.5551,603680.0
2017-03-28 15:55:00,12.57,12.6,12.56,12.57,1245321.0,11.5551,11.5827,11.5459,11.5551,1245321.0
2017-03-29 09:30:00,12.52,12.55,12.45,12.53,433746.0,11.5092,11.5367,11.4448,11.5184,433746.0
2017-03-29 09:35:00,12.53,12.6,12.5,12.52,369133.0,11.5184,11.5827,11.4908,11.5092,369133.0
2017-03-29 09:40:00,12.52,12.62,12.51,12.62,185908.0,11.5092,11.6011,11.5,11.6011,185908.0
2017-03-29 09:45:00,12.62,12.62,12.56,12.59,472525.0,11.6011,11.6011,11.5459,11.5735,472525.0
2017-03-29 09:50:00,12.59,12.64,12.56,12.64,228839.0,11.5735,11.6195,11.5459,11.6195,228839.0
2017-03-29 09:55:00,12.63,12.7,12.62,12.68,279256.0,11.6103,11.6746,11.6011,11.6562,279256.0
2017-03-29 10:00:00,12.69,12.69,12.59,12.59,231663.0,11.6654,11.6654,11.5735,11.5735,231663.0
2017-03-29 10:05:00,12.59,12.64,12.58,12.62,157680.0,11.5735,11.6195,11.5643,11.6011,157680.0
2017-03-29 10:10:00,12.63,12.68,12.62,12.67,440127.0,11.6103,11.6562,11.6011,11.6471,440127.0
2017-03-29 10:15:00,12.66,12.69,12.64,12.65,228366.0,11.6379,11.6654,11.6195,11.6287,228366.0
2017-03-29 10:20:00,12.66,12.66,12.6,12.6,218816.0,11.6379,11.6379,11.5827,11.5827,218816.0
2017-03-29 10:25:00,12.6,12.62,12.53,12.58,379880.0,11.5827,11.6011,11.5184,11.5643,379880.0
2017-03-29 10:30:00,12.58,12.65,12.58,12.65,300010.0,11.5643,11.6287,11.5643,11.6287,300010.0
2017-03-29 10:35:00,12.65,12.68,12.64,12.66,170921.0,11.6287,11.6562,11.6195,11.6379,170921.0
2017-03-29 10:40:00,12.66,12.67,12.62,12.64,140605.0,11.6379,11.6471,11.6011,11.6195,140605.0
2017-03-29 10:45:00,12.64,12.7,12.63,12.69,533717.0,11.6195,11.6746,11.6103,11.6654,533717.0
2017-03-29 10:50:00,12.69,12.71,12.68,12.69,153474.0,11.6654,11.6838,11.6562,11.6654,153474.0
2017-03-29 10:55:00,12.69,12.73,12.68,12.71,140448.0,11.6654,11.7022,11.6562,11.6838,140448.0
2017-03-29 11:00:00,12.71,12.74,12.69,12.71,134578.0,11.6838,11.7114,11.6654,11.6838,134578.0
2017-03-29 11:05:00,12.71,12.71,12.66,12.67,112798.0,11.6838,11.6838,11.6379,11.6471,112798.0
2017-03-29 11:10:00,12.67,12.69,12.65,12.66,102913.0,11.6471,11.6654,11.6287,11.6379,102913.0
2017-03-29 11:15:00,12.67,12.67,12.62,12.65,111845.0,11.6471,11.6471,11.6011,11.6287,111845.0
2017-03-29 11:20:00,12.65,12.67,12.64,12.67,77473.0,11.6287,11.6471,11.6195,11.6471,77473.0
2017-03-29 11:25:00,12.67,12.69,12.66,12.68,117507.0,11.6471,11.6654,11.6379,11.6562,117507.0
2017-03-29 11:30:00,12.67,12.68,12.63,12.64,126220.0,11.6471,11.6562,11.6103,11.6195,126220.0
2017-03-29 11:35:00,12.64,12.67,12.63,12.63,113366.0,11.6195,11.6471,11.6103,11.6103,113366.0
2017-03-29 11:40:00,12.63,12.68,12.62,12.68,197032.0,11.6103,11.6562,11.6011,11.6562,197032.0
2017-03-29 11:45:00,12.68,12.68,12.66,12.68,38863.0,11.6562,11.6562,11.6379,11.6562,38863.0
2017-03-29 11:50:00,12.68,12.68,12.65,12.67,96061.0,11.6562,11.6562,11.6287,11.6471,96061.0
2017-03-29 11:55:00,12.68,12.69,12.67,12.69,38188.0,11.6562,11.6654,11.6471,11.6654,38188.0
2017-03-29 12:00:00,12.69,12.72,12.67,12.71,154622.0,11.6654,11.693,11.6471,11.6838,154622.0
2017-03-29 12:05:00,12.71,12.74,12.7,12.73,166786.0,11.6838,11.7114,11.6746,11.7022,166786.0
2017-03-29 12:10:00,12.73,12.74,12.72,12.73,74888.0,11.7022,11.7114,11.693,11.7022,74888.0
2017-03-29 12:15:00,12.73,12.76,12.72,12.75,102000.0,11.7022,11.7298,11.693,11.7206,102000.0
2017-03-29 12:20:00,12.76,12.78,12.74,12.77,286973.0,11.7298,11.7482,11.7114,11.739,286973.0
2017-03-29 12:25:00,12.77,12.77,12.75,12.76,84591.0,11.739,11.739,11.7206,11.7298,84591.0
2017-03-29 12:30:00,12.75,12.77,12.74,12.77,127451.0,11.7206,11.739,11.7114,11.739,127451.0
2017-03-29 12:35:00,12.77,12.79,12.76,12.79,56848.0,11.739,11.7574,11.7298,11.7574,56848.0
2017-03-29 12:40:00,12.78,12.8,12.77,12.79,270798.0,11.7482,11.7666,11.739,11.7574,270798.0
2017-03-29 12:45:00,12.79,12.8,12.77,12.79,205253.0,11.7574,11.7666,11.739,11.7574,205253.0
2017-03-29 12:50:00,12.79,12.79,12.76,12.77,134439.0,11.7574,11.7574,11.7298,11.739,134439.0
2017-03-29 12:55:00,12.76,12.77,12.74,12.75,147518.0,11.7298,11.739,11.7114,11.7206,147518.0
2017-03-29 13:00:00,12.75,12.77,12.75,12.77,131466.0,11.7206,11.739,11.7206,11.739,131466.0
2017-03-29 13:05:00,12.77,12.77,12.76,12.77,120624.0,11.739,11.739,11.7298,11.739,120624.0
2017-03-29 13:10:00,12.77,12.79,12.76,12.78,233695.0,11.739,11.7574,11.7298,11.7482,233695.0
2017-03-29 13:15:00,12.78,12.81,12.76,12.78,472029.0,11.7482,11.7758,11.7298,11.7482,472029.0
2017-03-29 13:20:00,12.79,12.83,12.78,12.83,178728.0,11.7574,11.7941,11.7482,11.7941,178728.0
2017-03-29 13:25:00,12.83,12.84,12.81,12.84,165507.0,11.7941,11.8033,11.7758,11.8033,165507.0
2017-03-29 13:30:00,12.84,12.84,12.81,12.83,128669.0,11.8033,11.8033,11.7758,11.7941,128669.0
2017-03-29 13:35:00,12.83,12.83,12.81,12.82,116528.0,11.7941,11.7941,11.7758,11.7849,116528.0
2017-03-29 13:40:00,12.81,12.83,12.8,12.83,170599.0,11.7758,11.7941,11.7666,11.7941,170599.0
2017-03-29 13:45:00,12.83,12.83,12.8,12.8,183227.0,11.7941,11.7941,11.7666,11.7666,183227.0
2017-03-29 13:50:00,12.8,12.81,12.78,12.81,135176.0,11.7666,11.7758,11.7482,11.7758,135176.0
2017-03-29 13:55:00,12.81,12.81,12.77,12.77,155780.0,11.7758,11.7758,11.739,11.739,155780.0
2017-03-29 14:00:00,12.78,12.78,12.76,12.77,57787.0,11.7482,11.7482,11.7298,11.739,57787.0
2017-03-29 14:05:00,12.76,12.79,12.74,12.78,202009.0,11.7298,11.7574,11.7114,11.7482,202009.0
2017-03-29 14:10:00,12.78,12.79,12.76,12.77,158880.0,11.7482,11.7574,11.7298,11.739,158880.0
2017-03-29 14:15:00,12.78,12.79,12.76,12.76,109565.0,11.7482,11.7574,11.7298,11.7298,109565.0
2017-03-29 14:20:00,12.77,12.79,12.76,12.79,79716.0,11.739,11.7574,11.7298,11.7574,79716.0
2017-03-29 14:25:00,12.79,12.8,12.78,12.8,105543.0,11.7574,11.7666,11.7482,11.7666,105543.0
2017-03-29 14:30:00,12.79,12.8,12.76,12.79,461111.0,11.7574,11.7666,11.7298,11.7574,461111.0
2017-03-29 14:35:00,12.79,12.81,12.79,12.79,206880.0,11.7574,11.7758,11.7574,11.7574,206880.0
2017-03-29 14:40:00,12.79,12.8,12.78,12.8,134438.0,11.7574,11.7666,11.7482,11.7666,134438.0
2017-03-29 14:45:00,12.8,12.82,12.78,12.8,179455.0,11.7666,11.7849,11.7482,11.7666,179455.0
2017-03-29 14:50:00,12.8,12.81,12.78,12.79,127503.0,11.7666,11.7758,11.7482,11.7574,127503.0
2017-03-29 14:55:00,12.79,12.79,12.78,12.79,25813.0,11.7574,11.7574,11.7482,11.7574,25813.0
2017-03-29 15:00:00,12.78,12.79,12.77,12.78,86378.0,11.7482,11.7574,11.739,11.7482,86378.0
2017-03-29 15:05:00,12.77,12.78,12.77,12.78,37314.0,11.739,11.7482,11.739,11.7482,37314.0
2017-03-29 15:10:00,12.78,12.78,12.76,12.76,127248.0,11.7482,11.7482,11.7298,11.7298,127248.0
2017-03-29 15:15:00,12.77,12.78,12.76,12.76,86016.0,11.739,11.7482,11.7298,11.7298,86016.0
2017-03-29 15:20:00,12.77,12.78,12.76,12.77,107566.0,11.739,11.7482,11.7298,11.739,107566.0
2017-03-29 15:25:00,12.78,12.78,12.75,12.75,246703.0,11.7482,11.7482,11.7206,11.7206,246703.0
2017-03-29 15:30:00,12.75,12.76,12.73,12.74,198122.0,11.7206,11.7298,11.7022,11.7114,198122.0
2017-03-29 15:35:00,12.74,12.75,12.72,12.72,137475.0,11.7114,11.7206,11.693,11.693,137475.0
2017-03-29 15:40:00,12.72,12.73,12.71,12.71,138758.0,11.693,11.7022,11.6838,11.6838,138758.0
2017-03-29 15:45:00,12.71,12.73,12.71,12.71,233706.0,11.6838,11.7022,11.6838,11.6838,233706.0
2017-03-29 15:50:00,12.71,12.74,12.7,12.72,416532.0,11.6838,11.7114,11.6746,11.693,416532.0
2017-03-29 15:55:00,12.72,12.73,12.7,12.72,896088.0,11.693,11.7022,11.6746,11.693,896088.0
2017-03-30 09:30:00,12.75,13.04,12.74,13.02,1308638.0,11.7206,11.9872,11.7114,11.9688,1308638.0
2017-03-30 09:35:00,13.03,13.15,12.97,13.13,1569967.0,11.978,12.0883,11.9228,12.0699,1569967.0
2017-03-30 09:40:00,13.13,13.15,13.08,13.09,884801.0,12.0699,12.0883,12.024,12.0331,884801.0
2017-03-30 09:45:00,13.09,13.4,13.08,13.28,1822463.0,12.0331,12.3181,12.024,12.2078,1822463.0
2017-03-30 09:50:00,13.28,13.4,13.12,13.15,1458918.0,12.2078,12.3181,12.0607,12.0883,1458918.0
2017-03-30 09:55:00,13.15,13.33,13.14,13.25,751026.0,12.0883,12.2538,12.0791,12.1802,751026.0
2017-03-30 10:00:00,13.25,13.32,13.22,13.23,566176.0,12.1802,12.2446,12.1526,12.1618,566176.0
2017-03-30 10:05:00,13.23,13.25,13.17,13.22,588815.0,12.1618,12.1802,12.1067,12.1526,588815.0
2017-03-30 10:10:00,13.23,13.34,13.22,13.34,834732.0,12.1618,12.263,12.1526,12.263,834732.0
2017-03-30 10:15:00,13.33,13.39,13.32,13.38,615440.0,12.2538,12.3089,12.2446,12.2997,615440.0
2017-03-30 10:20:00,13.38,13.38,13.34,13.38,502630.0,12.2997,12.2997,12.263,12.2997,502630.0
2017-03-30 10:25:00,13.38,13.44,13.36,13.43,775925.0,12.2997,12.3549,12.2813,12.3457,775925.0
2017-03-30 10:30:00,13.44,13.46,13.37,13.37,735464.0,12.3549,12.3733,12.2905,12.2905,735464.0
2017-03-30 10:35:00,13.38,13.52,13.37,13.5,1216605.0,12.2997,12.4284,12.2905,12.41,1216605.0
2017-03-30 10:40:00,13.5,13.5,13.45,13.46,382078.0,12.41,12.41,12.3641,12.3733,382078.0
2017-03-30 10:45:00,13.46,13.49,13.4,13.41,340703.0,12.3733,12.4008,12.3181,12.3273,340703.0
2017-03-30 10:50:00,13.42,13.44,13.35,13.39,565973.0,12.3365,12.3549,12.2722,12.3089,565973.0
2017-03-30 10:55:00,13.39,13.47,13.36,13.47,518769.0,12.3089,12.3825,12.2813,12.3825,518769.0
2017-03-30 11:00:00,13.46,13.47,13.4,13.43,216381.0,12.3733,12.3825,12.3181,12.3457,216381.0
2017-03-30 11:05:00,13.42,13.46,13.42,13.44,191265.0,12.3365,12.3733,12.3365,12.3549,191265.0
2017-03-30 11:10:00,13.44,13.49,13.43,13.48,467120.0,12.3549,12.4008,12.3457,12.3917,467120.0
2017-03-30 11:15:00,13.48,13.52,13.47,13.51,433677.0,12.3917,12.4284,12.3825,12.4192,433677.0
2017-03-30 11:20:00,13.51,13.53,13.46,13.49,516447.0,12.4192,12.4376,12.3733,12.4008,516447.0
2017-03-30 11:25:00,13.49,13.5,13.37,13.39,1028843.0,12.4008,12.41,12.2905,12.3089,1028843.0
2017-03-30 11:30:00,13.39,13.45,13.37,13.43,286841.0,12.3089,12.3641,12.2905,12.3457,286841.0
2017-03-30 11:35:00,13.42,13.46,13.35,13.36,369594.0,12.3365,12.3733,12.2722,12.2813,369594.0
2017-03-30 11:40:00,13.36,13.39,13.32,13.38,514818.0,12.2813,12.3089,12.2446,12.2997,514818.0
2017-03-30 11:45:00,13.38,13.38,13.34,13.34,133245.0,12.2997,12.2997,12.263,12.263,133245.0
2017-03-30 11:50:00,13.34,13.36,13.25,13.29,501341.0,12.263,12.2813,12.1802,12.217,501341.0
2017-03-30 11:55:00,13.29,13.38,13.29,13.37,368505.0,12.217,12.2997,12.217,12.2905,368505.0
2017-03-30 12:00:00,13.37,13.37,13.28,13.29,219964.0,12.2905,12.2905,12.2078,12.217,219964.0
2017-03-30 12:05:00,13.28,13.31,13.24,13.25,223980.0,12.2078,12.2354,12.171,12.1802,223980.0
2017-03-30 12:10:00,13.24,13.3,13.22,13.23,272852.0,12.171,12.2262,12.1526,12.1618,272852.0
2017-03-30 12:15:00,13.24,13.27,13.23,13.25,240647.0,12.171,12.1986,12.1618,12.1802,240647.0
2017-03-30 12:20:00,13.25,13.26,13.22,13.25,212685.0,12.1802,12.1894,12.1526,12.1802,212685.0
2017-03-30 12:25:00,13.26,13.29,13.24,13.26,260211.0,12.1894,12.217,12.171,12.1894,260211.0
2017-03-30 12:30:00,13.26,13.29,13.23,13.27,148317.0,12.1894,12.217,12.1618,12.1986,148317.0
2017-03-30 12:35:00,13.27,13.35,13.26,13.35,282167.0,12.1986,12.2722,12.1894,12.2722,282167.0
2017-03-30 12:40:00,13.35,13.43,13.32,13.42,429199.0,12.2722,12.3457,12.2446,12.3365,429199.0
2017-03-30 12:45:00,13.42,13.42,13.38,13.4,262872.0,12.3365,12.3365,12.2997,12.3181,262872.0
2017-03-30 12:50:00,13.39,13.4,13.37,13.38,166148.0,12.3089,12.3181,12.2905,12.2997,166148.0
2017-03-30 12:55:00,13.38,13.39,13.34,13.35,91226.0,12.2997,12.3089,12.263,12.2722,91226.0
2017-03-30 13:00:00,13.36,13.36,13.33,13.33,231104.0,12.2813,12.2813,12.2538,12.2538,231104.0
2017-03-30 13:05:00,13.33,13.4,13.32,13.38,242924.0,12.2538,12.3181,12.2446,12.2997,242924.0
2017-03-30 13:10:00,13.37,13.38,13.34,13.35,87696.0,12.2905,12.2997,12.263,12.2722,87696.0
2017-03-30 13:15:00,13.35,13.36,13.34,13.35,63451.0,12.2722,12.2813,12.263,12.2722,63451.0
2017-03-30 13:20:00,13.35,13.41,13.35,13.4,179905.0,12.2722,12.3273,12.2722,12.3181,179905.0
2017-03-30 13:25:00,13.4,13.4,13.38,13.38,93159.0,12.3181,12.3181,12.2997,12.2997,93159.0
2017-03-30 13:30:00,13.38,13.39,13.34,13.37,194025.0,12.2997,12.3089,12.263,12.2905,194025.0
2017-03-30 13:35:00,13.37,13.37,13.34,13.37,149576.0,12.2905,12.2905,12.263,12.2905,149576.0
2017-03-30 13:40:00,13.37,13.39,13.35,13.37,121830.0,12.2905,12.3089,12.2722,12.2905,121830.0
2017-03-30 13:45:00,13.37,13.42,13.37,13.41,130554.0,12.2905,12.3365,12.2905,12.3273,130554.0
2017-03-30 13:50:00,13.41,13.42,13.38,13.4,158298.0,12.3273,12.3365,12.2997,12.3181,158298.0
2017-03-30 13:55:00,13.39,13.4,13.38,13.4,210453.0,12.3089,12.3181,12.2997,12.3181,210453.0
2017-03-30 14:00:00,13.39,13.4,13.37,13.37,101372.0,12.3089,12.3181,12.2905,12.2905,101372.0
2017-03-30 14:05:00,13.37,13.39,13.37,13.38,173909.0,12.2905,12.3089,12.2905,12.2997,173909.0
2017-03-30 14:10:00,13.39,13.44,13.37,13.43,227854.0,12.3089,12.3549,12.2905,12.3457,227854.0
2017-03-30 14:15:00,13.43,13.45,13.42,13.45,206409.0,12.3457,12.3641,12.3365,12.3641,206409.0
2017-03-30 14:20:00,13.45,13.45,13.4,13.42,191420.0,12.3641,12.3641,12.3181,12.3365,191420.0
2017-03-30 14:25:00,13.43,13.5,13.42,13.49,373218.0,12.3457,12.41,12.3365,12.4008,373218.0
2017-03-30 14:30:00,13.49,13.5,13.47,13.47,366894.0,12.4008,12.41,12.3825,12.3825,366894.0
2017-03-30 14:35:00,13.48,13.48,13.43,13.46,316632.0,12.3917,12.3917,12.3457,12.3733,316632.0
2017-03-30 14:40:00,13.46,13.47,13.42,13.43,150963.0,12.3733,12.3825,12.3365,12.3457,150963.0
2017-03-30 14:45:00,13.43,13.45,13.42,13.44,276320.0,12.3457,12.3641,12.3365,12.3549,276320.0
2017-03-30 14:50:00,13.44,13.44,13.4,13.41,189556.0,12.3549,12.3549,12.3181,12.3273,189556.0
2017-03-30 14:55:00,13.41,13.41,13.38,13.4,178904.0,12.3273,12.3273,12.2997,12.3181,178904.0
2017-03-30 15:00:00,13.4,13.41,13.39,13.4,143530.0,12.3181,12.3273,12.3089,12.3181,143530.0
2017-03-30 15:05:00,13.41,13.41,13.39,13.41,130197.0,12.3273,12.3273,12.3089,12.3273,130197.0
2017-03-30 15:10:00,13.41,13.41,13.4,13.41,70383.0,12.3273,12.3273,12.3181,12.3273,70383.0
2017-03-30 15:15:00,13.4,13.42,13.4,13.42,132464.0,12.3181,12.3365,12.3181,12.3365,132464.0
2017-03-30 15:20:00,13.42,13.42,13.41,13.42,85932.0,12.3365,12.3365,12.3273,12.3365,85932.0
2017-03-30 15:25:00,13.42,13.42,13.41,13.41,123310.0,12.3365,12.3365,12.3273,12.3273,123310.0
2017-03-30 15:30:00,13.41,13.42,13.41,13.41,159254.0,12.3273,12.3365,12.3273,12.3273,159254.0
2017-03-30 15:35:00,13.42,13.42,13.34,13.35,548953.0,12.3365,12.3365,12.263,12.2722,548953.0
2017-03-30 15:40:00,13.35,13.37,13.34,13.35,579398.0,12.2722,12.2905,12.263,12.2722,579398.0
2017-03-30 15:45:00,13.35,13.36,13.3,13.32,683494.0,12.2722,12.2813,12.2262,12.2446,683494.0
2017-03-30 15:50:00,13.32,13.33,13.28,13.28,564801.0,12.2446,12.2538,12.2078,12.2078,564801.0
2017-03-30 15:55:00,13.29,13.32,13.28,13.31,1220278.0,12.217,12.2446,12.2078,12.2354,1220278.0
2017-03-31 09:30:00,13.23,13.35,13.21,13.33,645954.0,12.1618,12.2722,12.1435,12.2538,645954.0
2017-03-31 09:35:00,13.33,13.47,13.32,13.46,573843.0,12.2538,12.3825,12.2446,12.3733,573843.0
2017-03-31 09:40:00,13.46,13.46,13.37,13.4,387299.0,12.3733,12.3733,12.2905,12.3181,387299.0
2017-03-31 09:45:00,13.4,13.43,13.38,13.4,627580.0,12.3181,12.3457,12.2997,12.3181,627580.0
2017-03-31 09:50:00,13.4,13.44,13.38,13.43,279457.0,12.3181,12.3549,12.2997,12.3457,279457.0
2017-03-31 09:55:00,13.43,13.44,13.41,13.42,266120.0,12.3457,12.3549,12.3273,12.3365,266120.0
2017-03-31 10:00:00,13.41,13.47,13.41,13.46,239888.0,12.3273,12.3825,12.3273,12.3733,239888.0
2017-03-31 10:05:00,13.46,13.5,13.46,13.49,545929.0,12.3733,12.41,12.3733,12.4008,545929.0
2017-03-31 10:10:00,13.49,13.55,13.48,13.55,718630.0,12.4008,12.456,12.3917,12.456,718630.0
2017-03-31 10:15:00,13.55,13.57,13.54,13.57,390609.0,12.456,12.4744,12.4468,12.4744,390609.0
2017-03-31 10:20:00,13.57,13.58,13.56,13.58,189599.0,12.4744,12.4836,12.4652,12.4836,189599.0
2017-03-31 10:25:00,13.58,13.58,13.5,13.51,462257.0,12.4836,12.4836,12.41,12.4192,462257.0
2017-03-31 10:30:00,13.51,13.52,13.45,13.46,320717.0,12.4192,12.4284,12.3641,12.3733,320717.0
2017-03-31 10:35:00,13.45,13.49,13.45,13.49,276343.0,12.3641,12.4008,12.3641,12.4008,276343.0
2017-03-31 10:40:00,13.49,13.49,13.45,13.45,169340.0,12.4008,12.4008,12.3641,12.3641,169340.0
2017-03-31 10:45:00,13.46,13.5,13.45,13.48,184176.0,12.3733,12.41,12.3641,12.3917,184176.0
2017-03-31 10:50:00,13.48,13.5,13.46,13.5,224776.0,12.3917,12.41,12.3733,12.41,224776.0
2017-03-31 10:55:00,13.5,13.52,13.49,13.49,181059.0,12.41,12.4284,12.4008,12.4008,181059.0
2017-03-31 11:00:00,13.5,13.5,13.48,13.49,132353.0,12.41,12.41,12.3917,12.4008,132353.0
2017-03-31 11:05:00,13.49,13.49,13.48,13.49,98910.0,12.4008,12.4008,12.3917,12.4008,98910.0
2017-03-31 11:10:00,13.49,13.52,13.48,13.52,318180.0,12.4008,12.4284,12.3917,12.4284,318180.0
2017-03-31 11:15:00,13.52,13.54,13.51,13.52,140410.0,12.4284,12.4468,12.4192,12.4284,140410.0
2017-03-31 11:20:00,13.52,13.55,13.5,13.55,150974.0,12.4284,12.456,12.41,12.456,150974.0
2017-03-31 11:25:00,13.54,13.56,13.53,13.53,183176.0,12.4468,12.4652,12.4376,12.4376,183176.0
2017-03-31 11:30:00,13.54,13.56,13.52,13.55,210665.0,12.4468,12.4652,12.4284,12.456,210665.0
2017-03-31 11:35:00,13.54,13.57,13.54,13.54,269267.0,12.4468,12.4744,12.4468,12.4468,269267.0
2017-03-31 11:40:00,13.54,13.54,13.5,13.51,221937.0,12.4468,12.4468,12.41,12.4192,221937.0
2017-03-31 11:45:00,13.5,13.53,13.5,13.53,110005.0,12.41,12.4376,12.41,12.4376,110005.0
2017-03-31 11:50:00,13.53,13.56,13.52,13.55,118500.0,12.4376,12.4652,12.4284,12.456,118500.0
2017-03-31 11:55:00,13.56,13.56,13.53,13.54,185289.0,12.4652,12.4652,12.4376,12.4468,185289.0
2017-03-31 12:00:00,13.54,13.56,13.53,13.55,109734.0,12.4468,12.4652,12.4376,12.456,109734.0
2017-03-31 12:05:00,13.55,13.58,13.55,13.56,125250.0,12.456,12.4836,12.456,12.4652,125250.0
2017-03-31 12:10:00,13.56,13.57,13.53,13.54,201584.0,12.4652,12.4744,12.4376,12.4468,201584.0
2017-03-31 12:15:00,13.54,13.54,13.51,13.52,129371.0,12.4468,12.4468,12.4192,12.4284,129371.0
2017-03-31 12:20:00,13.53,13.55,13.5,13.52,166504.0,12.4376,12.456,12.41,12.4284,166504.0
2017-03-31 12:25:00,13.53,13.56,13.52,13.56,70467.0,12.4376,12.4652,12.4284,12.4652,70467.0
2017-03-31 12:30:00,13.56,13.57,13.54,13.57,105686.0,12.4652,12.4744,12.4468,12.4744,105686.0
2017-03-31 12:35:00,13.57,13.57,13.55,13.56,92076.0,12.4744,12.4744,12.456,12.4652,92076.0
2017-03-31 12:40:00,13.56,13.58,13.55,13.57,185776.0,12.4652,12.4836,12.456,12.4744,185776.0
2017-03-31 12:45:00,13.56,13.57,13.55,13.56,163446.0,12.4652,12.4744,12.456,12.4652,163446.0
2017-03-31 12:50:00,13.56,13.57,13.54,13.55,161115.0,12.4652,12.4744,12.4468,12.456,161115.0
2017-03-31 12:55:00,13.54,13.55,13.53,13.54,88763.0,12.4468,12.456,12.4376,12.4468,88763.0
2017-03-31 13:00:00,13.54,13.54,13.52,13.52,82058.0,12.4468,12.4468,12.4284,12.4284,82058.0
2017-03-31 13:05:00,13.52,13.58,13.52,13.57,251606.0,12.4284,12.4836,12.4284,12.4744,251606.0
2017-03-31 13:10:00,13.57,13.57,13.56,13.57,45324.0,12.4744,12.4744,12.4652,12.4744,45324.0
2017-03-31 13:15:00,13.56,13.58,13.56,13.58,67049.0,12.4652,12.4836,12.4652,12.4836,67049.0
2017-03-31 13:20:00,13.58,13.58,13.57,13.58,102845.0,12.4836,12.4836,12.4744,12.4836,102845.0
2017-03-31 13:25:00,13.58,13.59,13.56,13.59,158019.0,12.4836,12.4928,12.4652,12.4928,158019.0
2017-03-31 13:30:00,13.59,13.59,13.57,13.57,89022.0,12.4928,12.4928,12.4744,12.4744,89022.0
2017-03-31 13:35:00,13.57,13.59,13.57,13.57,575419.0,12.4744,12.4928,12.4744,12.4744,575419.0
2017-03-31 13:40:00,13.58,13.58,13.54,13.54,154901.0,12.4836,12.4836,12.4468,12.4468,154901.0
2017-03-31 13:45:00,13.54,13.55,13.54,13.54,55858.0,12.4468,12.456,12.4468,12.4468,55858.0
2017-03-31 13:50:00,13.54,13.55,13.51,13.53,223791.0,12.4468,12.456,12.4192,12.4376,223791.0
2017-03-31 13:55:00,13.53,13.53,13.5,13.51,219955.0,12.4376,12.4376,12.41,12.4192,219955.0
2017-03-31 14:00:00,13.52,13.52,13.49,13.49,100865.0,12.4284,12.4284,12.4008,12.4008,100865.0
2017-03-31 14:05:00,13.49,13.51,13.49,13.5,197979.0,12.4008,12.4192,12.4008,12.41,197979.0
2017-03-31 14:10:00,13.5,13.51,13.44,13.48,402768.0,12.41,12.4192,12.3549,12.3917,402768.0
2017-03-31 14:15:00,13.48,13.49,13.46,13.46,180633.0,12.3917,12.4008,12.3733,12.3733,180633.0
2017-03-31 14:20:00,13.47,13.53,13.46,13.53,301149.0,12.3825,12.4376,12.3733,12.4376,301149.0
2017-03-31 14:25:00,13.53,13.53,13.5,13.51,192176.0,12.4376,12.4376,12.41,12.4192,192176.0
2017-03-31 14:30:00,13.51,13.53,13.49,13.52,221616.0,12.4192,12.4376,12.4008,12.4284,221616.0
2017-03-31 14:35:00,13.53,13.55,13.52,13.54,153010.0,12.4376,12.456,12.4284,12.4468,153010.0
2017-03-31 14:40:00,13.53,13.54,13.47,13.48,409132.0,12.4376,12.4468,12.3825,12.3917,409132.0
2017-03-31 14:45:00,13.48,13.48,13.44,13.45,285204.0,12.3917,12.3917,12.3549,12.3641,285204.0
2017-03-31 14:50:00,13.45,13.46,13.44,13.46,321431.0,12.3641,12.3733,12.3549,12.3733,321431.0
2017-03-31 14:55:00,13.46,13.46,13.42,13.42,178163.0,12.3733,12.3733,12.3365,12.3365,178163.0
2017-03-31 15:00:00,13.42,13.43,13.39,13.4,282125.0,12.3365,12.3457,12.3089,12.3181,282125.0
2017-03-31 15:05:00,13.4,13.41,13.38,13.41,261088.0,12.3181,12.3273,12.2997,12.3273,261088.0
2017-03-31 15:10:00,13.41,13.45,13.4,13.43,163484.0,12.3273,12.3641,12.3181,12.3457,163484.0
2017-03-31 15:15:00,13.43,13.43,13.4,13.4,143790.0,12.3457,12.3457,12.3181,12.3181,143790.0
2017-03-31 15:20:00,13.41,13.41,13.4,13.4,57396.0,12.3273,12.3273,12.3181,12.3181,57396.0
2017-03-31 15:25:00,13.41,13.42,13.39,13.41,308472.0,12.3273,12.3365,12.3089,12.3273,308472.0
2017-03-31 15:30:00,13.4,13.44,13.4,13.43,240337.0,12.3181,12.3549,12.3181,12.3457,240337.0
2017-03-31 15:35:00,13.43,13.44,13.41,13.42,302733.0,12.3457,12.3549,12.3273,12.3365,302733.0
2017-03-31 15:40:00,13.42,13.43,13.41,13.42,171752.0,12.3365,12.3457,12.3273,12.3365,171752.0
2017-03-31 15:45:00,13.43,13.44,13.37,13.39,620062.0,12.3457,12.3549,12.2905,12.3089,620062.0
2017-03-31 15:50:00,13.38,13.4,13.37,13.37,496156.0,12.2997,12.3181,12.2905,12.2905,496156.0
2017-03-31 15:55:00,13.37,13.4,13.36,13.36,1264423.0,12.2905,12.3181,12.2813,12.2813,1264423.0
2017-04-03 09:30:00,13.52,13.52,13.43,13.46,497897.0,12.4284,12.4284,12.3457,12.3733,497897.0
2017-04-03 09:35:00,13.46,13.53,13.46,13.5,528965.0,12.3733,12.4376,12.3733,12.41,528965.0
2017-04-03 09:40:00,13.48,13.49,13.36,13.36,325376.0,12.3917,12.4008,12.2813,12.2813,325376.0
2017-04-03 09:45:00,13.37,13.37,13.29,13.3,595588.0,12.2905,12.2905,12.217,12.2262,595588.0
2017-04-03 09:50:00,13.29,13.36,13.24,13.25,859380.0,12.217,12.2813,12.171,12.1802,859380.0
2017-04-03 09:55:00,13.26,13.27,13.19,13.22,590831.0,12.1894,12.1986,12.1251,12.1526,590831.0
2017-04-03 10:00:00,13.22,13.23,13.17,13.23,459274.0,12.1526,12.1618,12.1067,12.1618,459274.0
2017-04-03 10:05:00,13.22,13.23,13.11,13.21,788018.0,12.1526,12.1618,12.0515,12.1435,788018.0
2017-04-03 10:10:00,13.2,13.28,13.17,13.26,301053.0,12.1343,12.2078,12.1067,12.1894,301053.0
2017-04-03 10:15:00,13.25,13.27,13.24,13.24,233088.0,12.1802,12.1986,12.171,12.171,233088.0
2017-04-03 10:20:00,13.25,13.29,13.23,13.24,218149.0,12.1802,12.217,12.1618,12.171,218149.0
2017-04-03 10:25:00,13.24,13.27,13.24,13.24,114150.0,12.171,12.1986,12.171,12.171,114150.0
2017-04-03 10:30:00,13.25,13.27,13.22,13.23,81948.0,12.1802,12.1986,12.1526,12.1618,81948.0
2017-04-03 10:35:00,13.22,13.26,13.22,13.23,99189.0,12.1526,12.1894,12.1526,12.1618,99189.0
2017-04-03 10:40:00,13.24,13.24,13.19,13.21,185518.0,12.171,12.171,12.1251,12.1435,185518.0
2017-04-03 10:45:00,13.21,13.24,13.18,13.19,108685.0,12.1435,12.171,12.1159,12.1251,108685.0
2017-04-03 10:50:00,13.18,13.18,13.12,13.15,216334.0,12.1159,12.1159,12.0607,12.0883,216334.0
2017-04-03 10:55:00,13.15,13.15,13.05,13.05,301919.0,12.0883,12.0883,11.9964,11.9964,301919.0
2017-04-03 11:00:00,13.06,13.09,13.05,13.07,139453.0,12.0056,12.0331,11.9964,12.0148,139453.0
2017-04-03 11:05:00,13.07,13.07,13.01,13.04,316169.0,12.0148,12.0148,11.9596,11.9872,316169.0
2017-04-03 11:10:00,13.04,13.08,13.04,13.07,210998.0,11.9872,12.024,11.9872,12.0148,210998.0
2017-04-03 11:15:00,13.07,13.14,13.06,13.11,213342.0,12.0148,12.0791,12.0056,12.0515,213342.0
2017-04-03 11:20:00,13.11,13.11,13.07,13.1,217160.0,12.0515,12.0515,12.0148,12.0423,217160.0
2017-04-03 11:25:00,13.09,13.11,13.07,13.08,126414.0,12.0331,12.0515,12.0148,12.024,126414.0
2017-04-03 11:30:00,13.07,13.08,13.05,13.06,127391.0,12.0148,12.024,11.9964,12.0056,127391.0
2017-04-03 11:35:00,13.05,13.11,13.04,13.09,225055.0,11.9964,12.0515,11.9872,12.0331,225055.0
2017-04-03 11:40:00,13.08,13.09,13.05,13.06,144156.0,12.024,12.0331,11.9964,12.0056,144156.0
2017-04-03 11:45:00,13.05,13.08,13.03,13.04,259548.0,11.9964,12.024,11.978,11.9872,259548.0
2017-04-03 11:50:00,13.04,13.09,13.03,13.08,232572.0,11.9872,12.0331,11.978,12.024,232572.0
2017-04-03 11:55:00,13.08,13.13,13.06,13.12,118479.0,12.024,12.0699,12.0056,12.0607,118479.0
2017-04-03 12:00:00,13.11,13.12,13.07,13.09,125524.0,12.0515,12.0607,12.0148,12.0331,125524.0
2017-04-03 12:05:00,13.09,13.11,13.07,13.1,98947.0,12.0331,12.0515,12.0148,12.0423,98947.0
2017-04-03 12:10:00,13.1,13.11,13.1,13.11,69097.0,12.0423,12.0515,12.0423,12.0515,69097.0
2017-04-03 12:15:00,13.11,13.14,13.1,13.13,172330.0,12.0515,12.0791,12.0423,12.0699,172330.0
2017-04-03 12:20:00,13.12,13.14,13.11,13.13,90048.0,12.0607,12.0791,12.0515,12.0699,90048.0
2017-04-03 12:25:00,13.13,13.14,13.12,13.14,53892.0,12.0699,12.0791,12.0607,12.0791,53892.0
2017-04-03 12:30:00,13.14,13.15,13.11,13.12,122970.0,12.0791,12.0883,12.0515,12.0607,122970.0
2017-04-03 12:35:00,13.11,13.12,13.1,13.1,101695.0,12.0515,12.0607,12.0423,12.0423,101695.0
2017-04-03 12:40:00,13.11,13.11,13.1,13.11,37289.0,12.0515,12.0515,12.0423,12.0515,37289.0
2017-04-03 12:45:00,13.11,13.12,13.08,13.1,198486.0,12.0515,12.0607,12.024,12.0423,198486.0
2017-04-03 12:50:00,13.1,13.1,13.08,13.09,69692.0,12.0423,12.0423,12.024,12.0331,69692.0
2017-04-03 12:55:00,13.09,13.1,13.07,13.09,101597.0,12.0331,12.0423,12.0148,12.0331,101597.0
2017-04-03 13:00:00,13.09,13.1,13.08,13.09,70198.0,12.0331,12.0423,12.024,12.0331,70198.0
2017-04-03 13:05:00,13.08,13.1,13.08,13.1,71404.0,12.024,12.0423,12.024,12.0423,71404.0
2017-04-03 13:10:00,13.09,13.12,13.09,13.12,110760.0,12.0331,12.0607,12.0331,12.0607,110760.0
2017-04-03 13:15:00,13.11,13.13,13.1,13.13,187039.0,12.0515,12.0699,12.0423,12.0699,187039.0
2017-04-03 13:20:00,13.12,13.13,13.11,13.12,54523.0,12.0607,12.0699,12.0515,12.0607,54523.0
2017-04-03 13:25:00,13.11,13.12,13.1,13.12,93352.0,12.0515,12.0607,12.0423,12.0607,93352.0
2017-04-03 13:30:00,13.12,13.12,13.08,13.09,374042.0,12.0607,12.0607,12.024,12.0331,374042.0
2017-04-03 13:35:00,13.1,13.1,13.07,13.07,103097.0,12.0423,12.0423,12.0148,12.0148,103097.0
2017-04-03 13:40:00,13.08,13.08,13.02,13.03,242383.0,12.024,12.024,11.9688,11.978,242383.0
2017-04-03 13:45:00,13.03,13.05,13.02,13.04,164040.0,11.978,11.9964,11.9688,11.9872,164040.0
2017-04-03 13:50:00,13.04,13.05,13.02,13.03,162913.0,11.9872,11.9964,11.9688,11.978,162913.0
2017-04-03 13:55:00,13.03,13.06,13.02,13.06,277320.0,11.978,12.0056,11.9688,12.0056,277320.0
2017-04-03 14:00:00,13.06,13.07,13.05,13.07,45277.0,12.0056,12.0148,11.9964,12.0148,45277.0
2017-04-03 14:05:00,13.07,13.07,13.03,13.06,164577.0,12.0148,12.0148,11.978,12.0056,164577.0
2017-04-03 14:10:00,13.07,13.09,13.05,13.08,174470.0,12.0148,12.0331,11.9964,12.024,174470.0
2017-04-03 14:15:00,13.09,13.09,13.06,13.08,118776.0,12.0331,12.0331,12.0056,12.024,118776.0
2017-04-03 14:20:00,13.08,13.08,13.06,13.07,74624.0,12.024,12.024,12.0056,12.0148,74624.0
2017-04-03 14:25:00,13.07,13.08,13.06,13.07,70174.0,12.0148,12.024,12.0056,12.0148,70174.0
2017-04-03 14:30:00,13.07,13.09,13.06,13.09,113205.0,12.0148,12.0331,12.0056,12.0331,113205.0
2017-04-03 14:35:00,13.08,13.12,13.08,13.12,95862.0,12.024,12.0607,12.024,12.0607,95862.0
2017-04-03 14:40:00,13.12,13.19,13.11,13.19,290305.0,12.0607,12.1251,12.0515,12.1251,290305.0
2017-04-03 14:45:00,13.18,13.19,13.16,13.19,133624.0,12.1159,12.1251,12.0975,12.1251,133624.0
2017-04-03 14:50:00,13.19,13.19,13.16,13.17,122455.0,12.1251,12.1251,12.0975,12.1067,122455.0
2017-04-03 14:55:00,13.17,13.21,13.17,13.2,142100.0,12.1067,12.1435,12.1067,12.1343,142100.0
2017-04-03 15:00:00,13.19,13.22,13.16,13.17,308526.0,12.1251,12.1526,12.0975,12.1067,308526.0
2017-04-03 15:05:00,13.18,13.19,13.15,13.17,185846.0,12.1159,12.1251,12.0883,12.1067,185846.0
2017-04-03 15:10:00,13.18,13.2,13.17,13.2,116960.0,12.1159,12.1343,12.1067,12.1343,116960.0
2017-04-03 15:15:00,13.19,13.2,13.18,13.19,97165.0,12.1251,12.1343,12.1159,12.1251,97165.0
2017-04-03 15:20:00,13.19,13.21,13.18,13.21,186886.0,12.1251,12.1435,12.1159,12.1435,186886.0
2017-04-03 15:25:00,13.21,13.22,13.2,13.22,152912.0,12.1435,12.1526,12.1343,12.1526,152912.0
2017-04-03 15:30:00,13.22,13.24,13.2,13.23,246014.0,12.1526,12.171,12.1343,12.1618,246014.0
2017-04-03 15:35:00,13.23,13.29,13.22,13.29,352350.0,12.1618,12.217,12.1526,12.217,352350.0
2017-04-03 15:40:00,13.29,13.29,13.26,13.28,327892.0,12.217,12.217,12.1894,12.2078,327892.0
2017-04-03 15:45:00,13.29,13.29,13.27,13.29,265954.0,12.217,12.217,12.1986,12.217,265954.0
2017-04-03 15:50:00,13.28,13.29,13.27,13.27,363788.0,12.2078,12.217,12.1986,12.1986,363788.0
2017-04-03 15:55:00,13.28,13.29,13.24,13.25,1132535.0,12.2078,12.217,12.171,12.1802,1132535.0
2017-04-04 09:30:00,13.56,13.56,13.33,13.37,1004957.0,12.4652,12.4652,12.2538,12.2905,1004957.0
2017-04-04 09:35:00,13.37,13.42,13.35,13.38,818166.0,12.2905,12.3365,12.2722,12.2997,818166.0
2017-04-04 09:40:00,13.38,13.52,13.36,13.52,908813.0,12.2997,12.4284,12.2813,12.4284,908813.0
2017-04-04 09:45:00,13.51,13.58,13.49,13.5,751090.0,12.4192,12.4836,12.4008,12.41,751090.0
2017-04-04 09:50:00,13.5,13.57,13.49,13.5,407963.0,12.41,12.4744,12.4008,12.41,407963.0
2017-04-04 09:55:00,13.5,13.54,13.46,13.47,255565.0,12.41,12.4468,12.3733,12.3825,255565.0
2017-04-04 10:00:00,13.48,13.49,13.41,13.45,248973.0,12.3917,12.4008,12.3273,12.3641,248973.0
2017-04-04 10:05:00,13.45,13.48,13.39,13.43,263357.0,12.3641,12.3917,12.3089,12.3457,263357.0
2017-04-04 10:10:00,13.42,13.44,13.38,13.41,311933.0,12.3365,12.3549,12.2997,12.3273,311933.0
2017-04-04 10:15:00,13.42,13.42,13.37,13.41,398096.0,12.3365,12.3365,12.2905,12.3273,398096.0
2017-04-04 10:20:00,13.4,13.42,13.35,13.36,236222.0,12.3181,12.3365,12.2722,12.2813,236222.0
2017-04-04 10:25:00,13.37,13.37,13.32,13.33,277871.0,12.2905,12.2905,12.2446,12.2538,277871.0
2017-04-04 10:30:00,13.33,13.37,13.31,13.36,238806.0,12.2538,12.2905,12.2354,12.2813,238806.0
2017-04-04 10:35:00,13.36,13.42,13.35,13.39,349621.0,12.2813,12.3365,12.2722,12.3089,349621.0
2017-04-04 10:40:00,13.4,13.42,13.38,13.4,236436.0,12.3181,12.3365,12.2997,12.3181,236436.0
2017-04-04 10:45:00,13.39,13.42,13.34,13.36,357536.0,12.3089,12.3365,12.263,12.2813,357536.0
2017-04-04 10:50:00,13.36,13.4,13.35,13.4,107578.0,12.2813,12.3181,12.2722,12.3181,107578.0
2017-04-04 10:55:00,13.39,13.42,13.38,13.4,233091.0,12.3089,12.3365,12.2997,12.3181,233091.0
2017-04-04 11:00:00,13.39,13.45,13.39,13.45,208966.0,12.3089,12.3641,12.3089,12.3641,208966.0
2017-04-04 11:05:00,13.45,13.47,13.42,13.45,289651.0,12.3641,12.3825,12.3365,12.3641,289651.0
2017-04-04 11:10:00,13.45,13.45,13.42,13.45,195477.0,12.3641,12.3641,12.3365,12.3641,195477.0
2017-04-04 11:15:00,13.45,13.55,13.43,13.54,434086.0,12.3641,12.456,12.3457,12.4468,434086.0
2017-04-04 11:20:00,13.54,13.57,13.52,13.56,295219.0,12.4468,12.4744,12.4284,12.4652,295219.0
2017-04-04 11:25:00,13.56,13.58,13.54,13.56,248152.0,12.4652,12.4836,12.4468,12.4652,248152.0
2017-04-04 11:30:00,13.56,13.56,13.52,13.55,255002.0,12.4652,12.4652,12.4284,12.456,255002.0
2017-04-04 11:35:00,13.54,13.55,13.52,13.54,227353.0,12.4468,12.456,12.4284,12.4468,227353.0
2017-04-04 11:40:00,13.54,13.58,13.53,13.57,406510.0,12.4468,12.4836,12.4376,12.4744,406510.0
2017-04-04 11:45:00,13.57,13.58,13.54,13.58,521772.0,12.4744,12.4836,12.4468,12.4836,521772.0
2017-04-04 11:50:00,13.57,13.59,13.53,13.55,528394.0,12.4744,12.4928,12.4376,12.456,528394.0
2017-04-04 11:55:00,13.55,13.55,13.51,13.54,260082.0,12.456,12.456,12.4192,12.4468,260082.0
2017-04-04 12:00:00,13.54,13.57,13.53,13.56,120771.0,12.4468,12.4744,12.4376,12.4652,120771.0
2017-04-04 12:05:00,13.55,13.59,13.55,13.57,233184.0,12.456,12.4928,12.456,12.4744,233184.0
2017-04-04 12:10:00,13.57,13.59,13.55,13.58,114943.0,12.4744,12.4928,12.456,12.4836,114943.0
2017-04-04 12:15:00,13.59,13.63,13.58,13.62,319691.0,12.4928,12.5295,12.4836,12.5204,319691.0
2017-04-04 12:20:00,13.62,13.63,13.53,13.54,399811.0,12.5204,12.5295,12.4376,12.4468,399811.0
2017-04-04 12:25:00,13.54,13.56,13.51,13.53,147454.0,12.4468,12.4652,12.4192,12.4376,147454.0
2017-04-04 12:30:00,13.52,13.53,13.48,13.49,322100.0,12.4284,12.4376,12.3917,12.4008,322100.0
2017-04-04 12:35:00,13.49,13.5,13.48,13.5,46530.0,12.4008,12.41,12.3917,12.41,46530.0
2017-04-04 12:40:00,13.5,13.5,13.48,13.49,57342.0,12.41,12.41,12.3917,12.4008,57342.0
2017-04-04 12:45:00,13.49,13.5,13.48,13.49,34264.0,12.4008,12.41,12.3917,12.4008,34264.0
2017-04-04 12:50:00,13.5,13.5,13.48,13.49,71159.0,12.41,12.41,12.3917,12.4008,71159.0
2017-04-04 12:55:00,13.49,13.5,13.48,13.5,30558.0,12.4008,12.41,12.3917,12.41,30558.0
2017-04-04 13:00:00,13.5,13.5,13.48,13.49,50461.0,12.41,12.41,12.3917,12.4008,50461.0
2017-04-04 13:05:00,13.49,13.5,13.48,13.5,30901.0,12.4008,12.41,12.3917,12.41,30901.0
2017-04-04 13:10:00,13.5,13.53,13.49,13.53,269213.0,12.41,12.4376,12.4008,12.4376,269213.0
2017-04-04 13:15:00,13.52,13.54,13.52,13.53,83125.0,12.4284,12.4468,12.4284,12.4376,83125.0
2017-04-04 13:20:00,13.53,13.53,13.52,13.52,26160.0,12.4376,12.4376,12.4284,12.4284,26160.0
2017-04-04 13:25:00,13.53,13.53,13.51,13.52,108567.0,12.4376,12.4376,12.4192,12.4284,108567.0
2017-04-04 13:30:00,13.52,13.53,13.52,13.53,25634.0,12.4284,12.4376,12.4284,12.4376,25634.0
2017-04-04 13:35:00,13.53,13.53,13.51,13.52,116314.0,12.4376,12.4376,12.4192,12.4284,116314.0
2017-04-04 13:40:00,13.51,13.52,13.51,13.52,34205.0,12.4192,12.4284,12.4192,12.4284,34205.0
2017-04-04 13:45:00,13.52,13.52,13.49,13.5,168283.0,12.4284,12.4284,12.4008,12.41,168283.0
2017-04-04 13:50:00,13.5,13.5,13.48,13.49,108256.0,12.41,12.41,12.3917,12.4008,108256.0
2017-04-04 13:55:00,13.49,13.5,13.48,13.5,49063.0,12.4008,12.41,12.3917,12.41,49063.0
2017-04-04 14:00:00,13.5,13.54,13.49,13.54,112540.0,12.41,12.4468,12.4008,12.4468,112540.0
2017-04-04 14:05:00,13.54,13.55,13.53,13.55,104265.0,12.4468,12.456,12.4376,12.456,104265.0
2017-04-04 14:10:00,13.54,13.55,13.54,13.54,34619.0,12.4468,12.456,12.4468,12.4468,34619.0
2017-04-04 14:15:00,13.55,13.57,13.54,13.57,159469.0,12.456,12.4744,12.4468,12.4744,159469.0
2017-04-04 14:20:00,13.57,13.57,13.55,13.56,57280.0,12.4744,12.4744,12.456,12.4652,57280.0
2017-04-04 14:25:00,13.55,13.57,13.51,13.51,233268.0,12.456,12.4744,12.4192,12.4192,233268.0
2017-04-04 14:30:00,13.52,13.52,13.51,13.52,55188.0,12.4284,12.4284,12.4192,12.4284,55188.0
2017-04-04 14:35:00,13.52,13.53,13.49,13.5,194977.0,12.4284,12.4376,12.4008,12.41,194977.0
2017-04-04 14:40:00,13.49,13.52,13.49,13.52,115412.0,12.4008,12.4284,12.4008,12.4284,115412.0
2017-04-04 14:45:00,13.52,13.53,13.51,13.53,126344.0,12.4284,12.4376,12.4192,12.4376,126344.0
2017-04-04 14:50:00,13.53,13.54,13.51,13.54,239230.0,12.4376,12.4468,12.4192,12.4468,239230.0
2017-04-04 14:55:00,13.53,13.54,13.53,13.54,66952.0,12.4376,12.4468,12.4376,12.4468,66952.0
2017-04-04 15:00:00,13.54,13.54,13.53,13.54,67491.0,12.4468,12.4468,12.4376,12.4468,67491.0
2017-04-04 15:05:00,13.54,13.56,13.53,13.56,168736.0,12.4468,12.4652,12.4376,12.4652,168736.0
2017-04-04 15:10:00,13.56,13.56,13.53,13.54,123223.0,12.4652,12.4652,12.4376,12.4468,123223.0
2017-04-04 15:15:00,13.54,13.55,13.52,13.54,133616.0,12.4468,12.456,12.4284,12.4468,133616.0
2017-04-04 15:20:00,13.55,13.55,13.53,13.54,73208.0,12.456,12.456,12.4376,12.4468,73208.0
2017-04-04 15:25:00,13.54,13.55,13.53,13.54,107335.0,12.4468,12.456,12.4376,12.4468,107335.0
2017-04-04 15:30:00,13.54,13.56,13.53,13.56,276037.0,12.4468,12.4652,12.4376,12.4652,276037.0
2017-04-04 15:35:00,13.55,13.56,13.53,13.54,257198.0,12.456,12.4652,12.4376,12.4468,257198.0
2017-04-04 15:40:00,13.54,13.54,13.5,13.51,297882.0,12.4468,12.4468,12.41,12.4192,297882.0
2017-04-04 15:45:00,13.52,13.56,13.51,13.55,332976.0,12.4284,12.4652,12.4192,12.456,332976.0
2017-04-04 15:50:00,13.56,13.56,13.5,13.53,623784.0,12.4652,12.4652,12.41,12.4376,623784.0
2017-04-04 15:55:00,13.53,13.55,13.52,13.53,780384.0,12.4376,12.456,12.4284,12.4376,780384.0
2017-04-05 09:30:00,13.73,13.8,13.7,13.71,847747.0,12.6215,12.6858,12.5939,12.6031,847747.0
2017-04-05 09:35:00,13.71,13.74,13.65,13.67,391373.0,12.6031,12.6307,12.5479,12.5663,391373.0
2017-04-05 09:40:00,13.67,13.71,13.62,13.7,501526.0,12.5663,12.6031,12.5204,12.5939,501526.0
2017-04-05 09:45:00,13.7,13.78,13.66,13.78,493982.0,12.5939,12.6674,12.5571,12.6674,493982.0
2017-04-05 09:50:00,13.78,13.79,13.73,13.75,353403.0,12.6674,12.6766,12.6215,12.6399,353403.0
2017-04-05 09:55:00,13.75,13.8,13.73,13.79,275231.0,12.6399,12.6858,12.6215,12.6766,275231.0
2017-04-05 10:00:00,13.79,13.83,13.75,13.79,394795.0,12.6766,12.7134,12.6399,12.6766,394795.0
2017-04-05 10:05:00,13.79,13.83,13.78,13.81,195610.0,12.6766,12.7134,12.6674,12.695,195610.0
2017-04-05 10:10:00,13.81,13.83,13.76,13.78,297269.0,12.695,12.7134,12.649,12.6674,297269.0
2017-04-05 10:15:00,13.78,13.8,13.69,13.7,494578.0,12.6674,12.6858,12.5847,12.5939,494578.0
2017-04-05 10:20:00,13.7,13.76,13.69,13.71,184733.0,12.5939,12.649,12.5847,12.6031,184733.0
2017-04-05 10:25:00,13.71,13.77,13.71,13.77,211870.0,12.6031,12.6582,12.6031,12.6582,211870.0
2017-04-05 10:30:00,13.76,13.77,13.69,13.73,325257.0,12.649,12.6582,12.5847,12.6215,325257.0
2017-04-05 10:35:00,13.73,13.73,13.62,13.65,377015.0,12.6215,12.6215,12.5204,12.5479,377015.0
2017-04-05 10:40:00,13.65,13.7,13.64,13.69,210245.0,12.5479,12.5939,12.5387,12.5847,210245.0
2017-04-05 10:45:00,13.69,13.71,13.64,13.64,127498.0,12.5847,12.6031,12.5387,12.5387,127498.0
2017-04-05 10:50:00,13.64,13.69,13.63,13.69,125620.0,12.5387,12.5847,12.5295,12.5847,125620.0
2017-04-05 10:55:00,13.68,13.72,13.67,13.7,236926.0,12.5755,12.6123,12.5663,12.5939,236926.0
2017-04-05 11:00:00,13.7,13.72,13.65,13.66,210669.0,12.5939,12.6123,12.5479,12.5571,210669.0
2017-04-05 11:05:00,13.66,13.67,13.61,13.62,250752.0,12.5571,12.5663,12.5112,12.5204,250752.0
2017-04-05 11:10:00,13.62,13.65,13.61,13.65,160339.0,12.5204,12.5479,12.5112,12.5479,160339.0
2017-04-05 11:15:00,13.64,13.65,13.59,13.61,239092.0,12.5387,12.5479,12.4928,12.5112,239092.0
2017-04-05 11:20:00,13.62,13.62,13.57,13.59,331611.0,12.5204,12.5204,12.4744,12.4928,331611.0
2017-04-05 11:25:00,13.59,13.62,13.58,13.61,108711.0,12.4928,12.5204,12.4836,12.5112,108711.0
2017-04-05 11:30:00,13.61,13.64,13.57,13.61,137528.0,12.5112,12.5387,12.4744,12.5112,137528.0
2017-04-05 11:35:00,13.61,13.65,13.61,13.63,129915.0,12.5112,12.5479,12.5112,12.5295,129915.0
2017-04-05 11:40:00,13.63,13.68,13.63,13.68,130720.0,12.5295,12.5755,12.5295,12.5755,130720.0
2017-04-05 11:45:00,13.68,13.7,13.67,13.68,83401.0,12.5755,12.5939,12.5663,12.5755,83401.0
2017-04-05 11:50:00,13.68,13.7,13.67,13.67,43976.0,12.5755,12.5939,12.5663,12.5663,43976.0
2017-04-05 11:55:00,13.68,13.7,13.67,13.69,66824.0,12.5755,12.5939,12.5663,12.5847,66824.0
2017-04-05 12:00:00,13.7,13.7,13.67,13.67,73691.0,12.5939,12.5939,12.5663,12.5663,73691.0
2017-04-05 12:05:00,13.67,13.72,13.67,13.68,174003.0,12.5663,12.6123,12.5663,12.5755,174003.0
2017-04-05 12:10:00,13.68,13.71,13.66,13.7,132679.0,12.5755,12.6031,12.5571,12.5939,132679.0
2017-04-05 12:15:00,13.7,13.71,13.66,13.69,79875.0,12.5939,12.6031,12.5571,12.5847,79875.0
2017-04-05 12:20:00,13.69,13.73,13.67,13.71,173630.0,12.5847,12.6215,12.5663,12.6031,173630.0
2017-04-05 12:25:00,13.71,13.74,13.69,13.73,253470.0,12.6031,12.6307,12.5847,12.6215,253470.0
2017-04-05 12:30:00,13.73,13.75,13.71,13.74,122685.0,12.6215,12.6399,12.6031,12.6307,122685.0
2017-04-05 12:35:00,13.73,13.74,13.72,13.72,143186.0,12.6215,12.6307,12.6123,12.6123,143186.0
2017-04-05 12:40:00,13.73,13.73,13.71,13.71,67529.0,12.6215,12.6215,12.6031,12.6031,67529.0
2017-04-05 12:45:00,13.71,13.72,13.68,13.7,119771.0,12.6031,12.6123,12.5755,12.5939,119771.0
2017-04-05 12:50:00,13.7,13.72,13.69,13.71,69029.0,12.5939,12.6123,12.5847,12.6031,69029.0
2017-04-05 12:55:00,13.7,13.72,13.69,13.71,76472.0,12.5939,12.6123,12.5847,12.6031,76472.0
2017-04-05 13:00:00,13.71,13.74,13.71,13.74,68779.0,12.6031,12.6307,12.6031,12.6307,68779.0
2017-04-05 13:05:00,13.74,13.75,13.7,13.73,133931.0,12.6307,12.6399,12.5939,12.6215,133931.0
2017-04-05 13:10:00,13.73,13.73,13.71,13.71,33526.0,12.6215,12.6215,12.6031,12.6031,33526.0
2017-04-05 13:15:00,13.71,13.72,13.68,13.68,68379.0,12.6031,12.6123,12.5755,12.5755,68379.0
2017-04-05 13:20:00,13.69,13.69,13.66,13.67,107253.0,12.5847,12.5847,12.5571,12.5663,107253.0
2017-04-05 13:25:00,13.66,13.7,13.65,13.7,82786.0,12.5571,12.5939,12.5479,12.5939,82786.0
2017-04-05 13:30:00,13.7,13.72,13.69,13.71,62115.0,12.5939,12.6123,12.5847,12.6031,62115.0
2017-04-05 13:35:00,13.71,13.71,13.68,13.69,74114.0,12.6031,12.6031,12.5755,12.5847,74114.0
2017-04-05 13:40:00,13.7,13.71,13.69,13.71,66232.0,12.5939,12.6031,12.5847,12.6031,66232.0
2017-04-05 13:45:00,13.71,13.74,13.7,13.73,135153.0,12.6031,12.6307,12.5939,12.6215,135153.0
2017-04-05 13:50:00,13.73,13.74,13.72,13.74,109408.0,12.6215,12.6307,12.6123,12.6307,109408.0
2017-04-05 13:55:00,13.74,13.75,13.73,13.75,112782.0,12.6307,12.6399,12.6215,12.6399,112782.0
2017-04-05 14:00:00,13.74,13.74,13.68,13.7,208367.0,12.6307,12.6307,12.5755,12.5939,208367.0
2017-04-05 14:05:00,13.69,13.71,13.67,13.68,117668.0,12.5847,12.6031,12.5663,12.5755,117668.0
2017-04-05 14:10:00,13.68,13.7,13.65,13.66,131910.0,12.5755,12.5939,12.5479,12.5571,131910.0
2017-04-05 14:15:00,13.65,13.66,13.62,13.65,126667.0,12.5479,12.5571,12.5204,12.5479,126667.0
2017-04-05 14:20:00,13.64,13.65,13.63,13.63,101461.0,12.5387,12.5479,12.5295,12.5295,101461.0
2017-04-05 14:25:00,13.63,13.68,13.63,13.67,150978.0,12.5295,12.5755,12.5295,12.5663,150978.0
2017-04-05 14:30:00,13.66,13.68,13.64,13.65,154207.0,12.5571,12.5755,12.5387,12.5479,154207.0
2017-04-05 14:35:00,13.64,13.65,13.61,13.61,98872.0,12.5387,12.5479,12.5112,12.5112,98872.0
2017-04-05 14:40:00,13.61,13.65,13.61,13.65,218366.0,12.5112,12.5479,12.5112,12.5479,218366.0
2017-04-05 14:45:00,13.65,13.65,13.61,13.63,125338.0,12.5479,12.5479,12.5112,12.5295,125338.0
2017-04-05 14:50:00,13.63,13.63,13.58,13.6,163086.0,12.5295,12.5295,12.4836,12.502,163086.0
2017-04-05 14:55:00,13.6,13.61,13.59,13.61,58766.0,12.502,12.5112,12.4928,12.5112,58766.0
2017-04-05 15:00:00,13.61,13.64,13.59,13.63,216091.0,12.5112,12.5387,12.4928,12.5295,216091.0
2017-04-05 15:05:00,13.63,13.64,13.62,13.62,136590.0,12.5295,12.5387,12.5204,12.5204,136590.0
2017-04-05 15:10:00,13.63,13.63,13.57,13.57,165794.0,12.5295,12.5295,12.4744,12.4744,165794.0
2017-04-05 15:15:00,13.57,13.6,13.56,13.57,207850.0,12.4744,12.502,12.4652,12.4744,207850.0
2017-04-05 15:20:00,13.58,13.58,13.51,13.52,454359.0,12.4836,12.4836,12.4192,12.4284,454359.0
2017-04-05 15:25:00,13.52,13.52,13.43,13.46,769243.0,12.4284,12.4284,12.3457,12.3733,769243.0
2017-04-05 15:30:00,13.46,13.47,13.37,13.41,827210.0,12.3733,12.3825,12.2905,12.3273,827210.0
2017-04-05 15:35:00,13.41,13.46,13.39,13.45,246623.0,12.3273,12.3733,12.3089,12.3641,246623.0
2017-04-05 15:40:00,13.45,13.46,13.43,13.44,288557.0,12.3641,12.3733,12.3457,12.3549,288557.0
2017-04-05 15:45:00,13.43,13.45,13.42,13.44,367345.0,12.3457,12.3641,12.3365,12.3549,367345.0
2017-04-05 15:50:00,13.43,13.5,13.43,13.49,651250.0,12.3457,12.41,12.3457,12.4008,651250.0
2017-04-05 15:55:00,13.49,13.49,13.44,13.45,800277.0,12.4008,12.4008,12.3549,12.3641,800277.0
2017-04-06 09:30:00,13.53,13.54,13.42,13.45,588269.0,12.4376,12.4468,12.3365,12.3641,588269.0
2017-04-06 09:35:00,13.46,13.47,13.39,13.46,223230.0,12.3733,12.3825,12.3089,12.3733,223230.0
2017-04-06 09:40:00,13.45,13.5,13.42,13.45,184043.0,12.3641,12.41,12.3365,12.3641,184043.0
2017-04-06 09:45:00,13.45,13.49,13.41,13.42,161892.0,12.3641,12.4008,12.3273,12.3365,161892.0
2017-04-06 09:50:00,13.43,13.43,13.35,13.43,314898.0,12.3457,12.3457,12.2722,12.3457,314898.0
2017-04-06 09:55:00,13.43,13.46,13.4,13.45,258595.0,12.3457,12.3733,12.3181,12.3641,258595.0
2017-04-06 10:00:00,13.45,13.51,13.44,13.51,173396.0,12.3641,12.4192,12.3549,12.4192,173396.0
2017-04-06 10:05:00,13.51,13.61,13.5,13.56,274378.0,12.4192,12.5112,12.41,12.4652,274378.0
2017-04-06 10:10:00,13.56,13.57,13.52,13.54,147310.0,12.4652,12.4744,12.4284,12.4468,147310.0
2017-04-06 10:15:00,13.53,13.57,13.53,13.54,117350.0,12.4376,12.4744,12.4376,12.4468,117350.0
2017-04-06 10:20:00,13.55,13.57,13.53,13.54,149217.0,12.456,12.4744,12.4376,12.4468,149217.0
2017-04-06 10:25:00,13.54,13.59,13.54,13.58,176739.0,12.4468,12.4928,12.4468,12.4836,176739.0
2017-04-06 10:30:00,13.58,13.64,13.58,13.63,214097.0,12.4836,12.5387,12.4836,12.5295,214097.0
2017-04-06 10:35:00,13.62,13.64,13.6,13.6,115805.0,12.5204,12.5387,12.502,12.502,115805.0
2017-04-06 10:40:00,13.61,13.61,13.54,13.58,210422.0,12.5112,12.5112,12.4468,12.4836,210422.0
2017-04-06 10:45:00,13.58,13.61,13.56,13.6,113120.0,12.4836,12.5112,12.4652,12.502,113120.0
2017-04-06 10:50:00,13.6,13.61,13.57,13.6,99918.0,12.502,12.5112,12.4744,12.502,99918.0
2017-04-06 10:55:00,13.6,13.61,13.54,13.55,85504.0,12.502,12.5112,12.4468,12.456,85504.0
2017-04-06 11:00:00,13.55,13.56,13.53,13.54,116494.0,12.456,12.4652,12.4376,12.4468,116494.0
2017-04-06 11:05:00,13.54,13.59,13.54,13.59,96645.0,12.4468,12.4928,12.4468,12.4928,96645.0
2017-04-06 11:10:00,13.59,13.61,13.57,13.61,164649.0,12.4928,12.5112,12.4744,12.5112,164649.0
2017-04-06 11:15:00,13.61,13.61,13.58,13.58,90900.0,12.5112,12.5112,12.4836,12.4836,90900.0
2017-04-06 11:20:00,13.59,13.6,13.57,13.57,117874.0,12.4928,12.502,12.4744,12.4744,117874.0
2017-04-06 11:25:00,13.58,13.58,13.55,13.55,73612.0,12.4836,12.4836,12.456,12.456,73612.0
2017-04-06 11:30:00,13.55,13.56,13.53,13.55,157380.0,12.456,12.4652,12.4376,12.456,157380.0
2017-04-06 11:35:00,13.55,13.57,13.52,13.52,97401.0,12.456,12.4744,12.4284,12.4284,97401.0
2017-04-06 11:40:00,13.53,13.55,13.52,13.54,90071.0,12.4376,12.456,12.4284,12.4468,90071.0
2017-04-06 11:45:00,13.53,13.58,13.52,13.57,191896.0,12.4376,12.4836,12.4284,12.4744,191896.0
2017-04-06 11:50:00,13.57,13.59,13.55,13.57,83895.0,12.4744,12.4928,12.456,12.4744,83895.0
2017-04-06 11:55:00,13.57,13.59,13.56,13.58,61923.0,12.4744,12.4928,12.4652,12.4836,61923.0
2017-04-06 12:00:00,13.58,13.64,13.57,13.63,137367.0,12.4836,12.5387,12.4744,12.5295,137367.0
2017-04-06 12:05:00,13.63,13.64,13.62,13.62,59728.0,12.5295,12.5387,12.5204,12.5204,59728.0
2017-04-06 12:10:00,13.63,13.64,13.62,13.63,50193.0,12.5295,12.5387,12.5204,12.5295,50193.0
2017-04-06 12:15:00,13.63,13.63,13.62,13.63,47382.0,12.5295,12.5295,12.5204,12.5295,47382.0
2017-04-06 12:20:00,13.63,13.63,13.62,13.62,26052.0,12.5295,12.5295,12.5204,12.5204,26052.0
2017-04-06 12:25:00,13.63,13.64,13.62,13.64,50859.0,12.5295,12.5387,12.5204,12.5387,50859.0
2017-04-06 12:30:00,13.64,13.65,13.62,13.63,87902.0,12.5387,12.5479,12.5204,12.5295,87902.0
2017-04-06 12:35:00,13.63,13.64,13.6,13.62,86344.0,12.5295,12.5387,12.502,12.5204,86344.0
2017-04-06 12:40:00,13.61,13.62,13.59,13.61,71177.0,12.5112,12.5204,12.4928,12.5112,71177.0
2017-04-06 12:45:00,13.61,13.63,13.6,13.63,71331.0,12.5112,12.5295,12.502,12.5295,71331.0
2017-04-06 12:50:00,13.63,13.64,13.62,13.63,37451.0,12.5295,12.5387,12.5204,12.5295,37451.0
2017-04-06 12:55:00,13.63,13.68,13.63,13.67,217012.0,12.5295,12.5755,12.5295,12.5663,217012.0
2017-04-06 13:00:00,13.67,13.67,13.65,13.66,53890.0,12.5663,12.5663,12.5479,12.5571,53890.0
2017-04-06 13:05:00,13.65,13.67,13.64,13.66,87363.0,12.5479,12.5663,12.5387,12.5571,87363.0
2017-04-06 13:10:00,13.66,13.69,13.66,13.69,148445.0,12.5571,12.5847,12.5571,12.5847,148445.0
2017-04-06 13:15:00,13.69,13.71,13.68,13.71,166368.0,12.5847,12.6031,12.5755,12.6031,166368.0
2017-04-06 13:20:00,13.71,13.71,13.69,13.7,74347.0,12.6031,12.6031,12.5847,12.5939,74347.0
2017-04-06 13:25:00,13.7,13.71,13.68,13.69,112429.0,12.5939,12.6031,12.5755,12.5847,112429.0
2017-04-06 13:30:00,13.69,13.71,13.68,13.71,65702.0,12.5847,12.6031,12.5755,12.6031,65702.0
2017-04-06 13:35:00,13.7,13.72,13.69,13.71,84215.0,12.5939,12.6123,12.5847,12.6031,84215.0
2017-04-06 13:40:00,13.7,13.71,13.68,13.68,87883.0,12.5939,12.6031,12.5755,12.5755,87883.0
2017-04-06 13:45:00,13.69,13.69,13.66,13.67,85210.0,12.5847,12.5847,12.5571,12.5663,85210.0
2017-04-06 13:50:00,13.67,13.69,13.66,13.68,74211.0,12.5663,12.5847,12.5571,12.5755,74211.0
2017-04-06 13:55:00,13.67,13.68,13.65,13.68,82201.0,12.5663,12.5755,12.5479,12.5755,82201.0
2017-04-06 14:00:00,13.68,13.69,13.66,13.67,48466.0,12.5755,12.5847,12.5571,12.5663,48466.0
2017-04-06 14:05:00,13.67,13.67,13.64,13.67,89223.0,12.5663,12.5663,12.5387,12.5663,89223.0
2017-04-06 14:10:00,13.67,13.67,13.63,13.63,109436.0,12.5663,12.5663,12.5295,12.5295,109436.0
2017-04-06 14:15:00,13.63,13.64,13.6,13.61,162113.0,12.5295,12.5387,12.502,12.5112,162113.0
2017-04-06 14:20:00,13.61,13.63,13.6,13.62,125409.0,12.5112,12.5295,12.502,12.5204,125409.0
2017-04-06 14:25:00,13.62,13.62,13.58,13.59,97184.0,12.5204,12.5204,12.4836,12.4928,97184.0
2017-04-06 14:30:00,13.58,13.59,13.56,13.59,113702.0,12.4836,12.4928,12.4652,12.4928,113702.0
2017-04-06 14:35:00,13.59,13.59,13.57,13.58,105095.0,12.4928,12.4928,12.4744,12.4836,105095.0
2017-04-06 14:40:00,13.59,13.59,13.56,13.59,133428.0,12.4928,12.4928,12.4652,12.4928,133428.0
2017-04-06 14:45:00,13.59,13.59,13.54,13.56,107702.0,12.4928,12.4928,12.4468,12.4652,107702.0
2017-04-06 14:50:00,13.56,13.57,13.5,13.53,261394.0,12.4652,12.4744,12.41,12.4376,261394.0
2017-04-06 14:55:00,13.53,13.53,13.48,13.48,169209.0,12.4376,12.4376,12.3917,12.3917,169209.0
2017-04-06 15:00:00,13.48,13.49,13.45,13.45,333599.0,12.3917,12.4008,12.3641,12.3641,333599.0
2017-04-06 15:05:00,13.45,13.5,13.44,13.5,267692.0,12.3641,12.41,12.3549,12.41,267692.0
2017-04-06 15:10:00,13.5,13.51,13.49,13.51,115544.0,12.41,12.4192,12.4008,12.4192,115544.0
2017-04-06 15:15:00,13.51,13.54,13.5,13.54,64035.0,12.4192,12.4468,12.41,12.4468,64035.0
2017-04-06 15:20:00,13.54,13.55,13.51,13.52,124862.0,12.4468,12.456,12.4192,12.4284,124862.0
2017-04-06 15:25:00,13.51,13.53,13.5,13.51,165717.0,12.4192,12.4376,12.41,12.4192,165717.0
2017-04-06 15:30:00,13.52,13.52,13.48,13.5,126329.0,12.4284,12.4284,12.3917,12.41,126329.0
2017-04-06 15:35:00,13.51,13.55,13.5,13.54,185163.0,12.4192,12.456,12.41,12.4468,185163.0
2017-04-06 15:40:00,13.54,13.55,13.53,13.53,155871.0,12.4468,12.456,12.4376,12.4376,155871.0
2017-04-06 15:45:00,13.54,13.54,13.52,13.54,242515.0,12.4468,12.4468,12.4284,12.4468,242515.0
2017-04-06 15:50:00,13.54,13.55,13.52,13.54,294523.0,12.4468,12.456,12.4284,12.4468,294523.0
2017-04-06 15:55:00,13.54,13.57,13.53,13.55,664247.0,12.4468,12.4744,12.4376,12.456,664247.0
2017-04-07 09:30:00,13.41,13.45,13.34,13.34,528794.0,12.3273,12.3641,12.263,12.263,528794.0
2017-04-07 09:35:00,13.35,13.44,13.32,13.42,309223.0,12.2722,12.3549,12.2446,12.3365,309223.0
2017-04-07 09:40:00,13.42,13.43,13.34,13.37,182232.0,12.3365,12.3457,12.263,12.2905,182232.0
2017-04-07 09:45:00,13.36,13.43,13.35,13.37,205879.0,12.2813,12.3457,12.2722,12.2905,205879.0
2017-04-07 09:50:00,13.37,13.42,13.34,13.35,189640.0,12.2905,12.3365,12.263,12.2722,189640.0
2017-04-07 09:55:00,13.34,13.35,13.29,13.31,286630.0,12.263,12.2722,12.217,12.2354,286630.0
2017-04-07 10:00:00,13.31,13.4,13.28,13.4,212775.0,12.2354,12.3181,12.2078,12.3181,212775.0
2017-04-07 10:05:00,13.39,13.44,13.38,13.43,121567.0,12.3089,12.3549,12.2997,12.3457,121567.0
2017-04-07 10:10:00,13.44,13.48,13.43,13.48,173986.0,12.3549,12.3917,12.3457,12.3917,173986.0
2017-04-07 10:15:00,13.48,13.5,13.46,13.46,184961.0,12.3917,12.41,12.3733,12.3733,184961.0
2017-04-07 10:20:00,13.47,13.52,13.46,13.49,198168.0,12.3825,12.4284,12.3733,12.4008,198168.0
2017-04-07 10:25:00,13.48,13.49,13.43,13.44,85925.0,12.3917,12.4008,12.3457,12.3549,85925.0
2017-04-07 10:30:00,13.44,13.48,13.41,13.47,210730.0,12.3549,12.3917,12.3273,12.3825,210730.0
2017-04-07 10:35:00,13.48,13.5,13.46,13.5,88175.0,12.3917,12.41,12.3733,12.41,88175.0
2017-04-07 10:40:00,13.5,13.5,13.46,13.48,80480.0,12.41,12.41,12.3733,12.3917,80480.0
2017-04-07 10:45:00,13.48,13.48,13.44,13.46,166351.0,12.3917,12.3917,12.3549,12.3733,166351.0
2017-04-07 10:50:00,13.46,13.48,13.45,13.46,58879.0,12.3733,12.3917,12.3641,12.3733,58879.0
2017-04-07 10:55:00,13.46,13.47,13.43,13.46,78688.0,12.3733,12.3825,12.3457,12.3733,78688.0
2017-04-07 11:00:00,13.46,13.48,13.45,13.47,109548.0,12.3733,12.3917,12.3641,12.3825,109548.0
2017-04-07 11:05:00,13.48,13.48,13.43,13.45,66196.0,12.3917,12.3917,12.3457,12.3641,66196.0
2017-04-07 11:10:00,13.44,13.46,13.43,13.45,61410.0,12.3549,12.3733,12.3457,12.3641,61410.0
2017-04-07 11:15:00,13.45,13.47,13.43,13.46,55438.0,12.3641,12.3825,12.3457,12.3733,55438.0
2017-04-07 11:20:00,13.45,13.51,13.44,13.49,131163.0,12.3641,12.4192,12.3549,12.4008,131163.0
2017-04-07 11:25:00,13.5,13.52,13.49,13.52,149647.0,12.41,12.4284,12.4008,12.4284,149647.0
2017-04-07 11:30:00,13.51,13.51,13.46,13.48,120528.0,12.4192,12.4192,12.3733,12.3917,120528.0
2017-04-07 11:35:00,13.48,13.49,13.45,13.47,45058.0,12.3917,12.4008,12.3641,12.3825,45058.0
2017-04-07 11:40:00,13.47,13.49,13.45,13.46,90402.0,12.3825,12.4008,12.3641,12.3733,90402.0
2017-04-07 11:45:00,13.46,13.49,13.46,13.47,72847.0,12.3733,12.4008,12.3733,12.3825,72847.0
2017-04-07 11:50:00,13.48,13.51,13.47,13.51,79262.0,12.3917,12.4192,12.3825,12.4192,79262.0
2017-04-07 11:55:00,13.5,13.52,13.5,13.51,43568.0,12.41,12.4284,12.41,12.4192,43568.0
2017-04-07 12:00:00,13.51,13.57,13.51,13.55,211548.0,12.4192,12.4744,12.4192,12.456,211548.0
2017-04-07 12:05:00,13.56,13.57,13.53,13.53,84688.0,12.4652,12.4744,12.4376,12.4376,84688.0
2017-04-07 12:10:00,13.54,13.54,13.51,13.53,81410.0,12.4468,12.4468,12.4192,12.4376,81410.0
2017-04-07 12:15:00,13.53,13.54,13.5,13.51,66073.0,12.4376,12.4468,12.41,12.4192,66073.0
2017-04-07 12:20:00,13.51,13.53,13.49,13.51,90089.0,12.4192,12.4376,12.4008,12.4192,90089.0
2017-04-07 12:25:00,13.51,13.53,13.5,13.53,90903.0,12.4192,12.4376,12.41,12.4376,90903.0
2017-04-07 12:30:00,13.53,13.56,13.52,13.55,130429.0,12.4376,12.4652,12.4284,12.456,130429.0
2017-04-07 12:35:00,13.55,13.56,13.53,13.53,86434.0,12.456,12.4652,12.4376,12.4376,86434.0
2017-04-07 12:40:00,13.53,13.55,13.52,13.53,125497.0,12.4376,12.456,12.4284,12.4376,125497.0
2017-04-07 12:45:00,13.53,13.55,13.52,13.54,69598.0,12.4376,12.456,12.4284,12.4468,69598.0
2017-04-07 12:50:00,13.54,13.55,13.52,13.53,78778.0,12.4468,12.456,12.4284,12.4376,78778.0
2017-04-07 12:55:00,13.53,13.55,13.5,13.5,86676.0,12.4376,12.456,12.41,12.41,86676.0
2017-04-07 13:00:00,13.5,13.51,13.46,13.47,87022.0,12.41,12.4192,12.3733,12.3825,87022.0
2017-04-07 13:05:00,13.48,13.5,13.47,13.49,98221.0,12.3917,12.41,12.3825,12.4008,98221.0
2017-04-07 13:10:00,13.49,13.5,13.47,13.48,103203.0,12.4008,12.41,12.3825,12.3917,103203.0
2017-04-07 13:15:00,13.48,13.5,13.47,13.47,38385.0,12.3917,12.41,12.3825,12.3825,38385.0
2017-04-07 13:20:00,13.47,13.5,13.47,13.48,51469.0,12.3825,12.41,12.3825,12.3917,51469.0
2017-04-07 13:25:00,13.48,13.49,13.44,13.48,120300.0,12.3917,12.4008,12.3549,12.3917,120300.0
2017-04-07 13:30:00,13.48,13.51,13.45,13.47,292148.0,12.3917,12.4192,12.3641,12.3825,292148.0
2017-04-07 13:35:00,13.47,13.48,13.45,13.46,75462.0,12.3825,12.3917,12.3641,12.3733,75462.0
2017-04-07 13:40:00,13.46,13.48,13.42,13.48,190526.0,12.3733,12.3917,12.3365,12.3917,190526.0
2017-04-07 13:45:00,13.48,13.49,13.46,13.47,91172.0,12.3917,12.4008,12.3733,12.3825,91172.0
2017-04-07 13:50:00,13.46,13.48,13.44,13.45,100377.0,12.3733,12.3917,12.3549,12.3641,100377.0
2017-04-07 13:55:00,13.45,13.47,13.43,13.44,84994.0,12.3641,12.3825,12.3457,12.3549,84994.0
2017-04-07 14:00:00,13.44,13.47,13.43,13.46,98547.0,12.3549,12.3825,12.3457,12.3733,98547.0
2017-04-07 14:05:00,13.46,13.47,13.42,13.43,175088.0,12.3733,12.3825,12.3365,12.3457,175088.0
2017-04-07 14:10:00,13.44,13.45,13.42,13.43,139307.0,12.3549,12.3641,12.3365,12.3457,139307.0
2017-04-07 14:15:00,13.43,13.44,13.42,13.43,88940.0,12.3457,12.3549,12.3365,12.3457,88940.0
2017-04-07 14:20:00,13.43,13.43,13.4,13.43,168381.0,12.3457,12.3457,12.3181,12.3457,168381.0
2017-04-07 14:25:00,13.43,13.43,13.4,13.42,120295.0,12.3457,12.3457,12.3181,12.3365,120295.0
2017-04-07 14:30:00,13.41,13.42,13.37,13.38,245862.0,12.3273,12.3365,12.2905,12.2997,245862.0
2017-04-07 14:35:00,13.37,13.39,13.36,13.38,77734.0,12.2905,12.3089,12.2813,12.2997,77734.0
2017-04-07 14:40:00,13.38,13.38,13.32,13.37,262558.0,12.2997,12.2997,12.2446,12.2905,262558.0
2017-04-07 14:45:00,13.37,13.38,13.35,13.36,83354.0,12.2905,12.2997,12.2722,12.2813,83354.0
2017-04-07 14:50:00,13.35,13.37,13.34,13.37,190096.0,12.2722,12.2905,12.263,12.2905,190096.0
2017-04-07 14:55:00,13.37,13.37,13.35,13.36,46519.0,12.2905,12.2905,12.2722,12.2813,46519.0
2017-04-07 15:00:00,13.36,13.39,13.35,13.38,119996.0,12.2813,12.3089,12.2722,12.2997,119996.0
2017-04-07 15:05:00,13.38,13.39,13.36,13.37,136293.0,12.2997,12.3089,12.2813,12.2905,136293.0
2017-04-07 15:10:00,13.38,13.38,13.37,13.37,37766.0,12.2997,12.2997,12.2905,12.2905,37766.0
2017-04-07 15:15:00,13.38,13.4,13.37,13.38,128847.0,12.2997,12.3181,12.2905,12.2997,128847.0
2017-04-07 15:20:00,13.38,13.41,13.37,13.41,134161.0,12.2997,12.3273,12.2905,12.3273,134161.0
2017-04-07 15:25:00,13.41,13.41,13.34,13.34,238572.0,12.3273,12.3273,12.263,12.263,238572.0
2017-04-07 15:30:00,13.35,13.36,13.34,13.35,279496.0,12.2722,12.2813,12.263,12.2722,279496.0
2017-04-07 15:35:00,13.35,13.36,13.34,13.36,312420.0,12.2722,12.2813,12.263,12.2813,312420.0
2017-04-07 15:40:00,13.36,13.36,13.33,13.35,263982.0,12.2813,12.2813,12.2538,12.2722,263982.0
2017-04-07 15:45:00,13.35,13.36,13.33,13.33,446289.0,12.2722,12.2813,12.2538,12.2538,446289.0
2017-04-07 15:50:00,13.33,13.35,13.29,13.34,748166.0,12.2538,12.2722,12.217,12.263,748166.0
2017-04-07 15:55:00,13.34,13.37,13.33,13.37,1476064.0,12.263,12.2905,12.2538,12.2905,1476064.0
2017-04-10 09:30:00,13.35,13.45,13.35,13.44,488939.0,12.2722,12.3641,12.2722,12.3549,488939.0
2017-04-10 09:35:00,13.45,13.45,13.35,13.38,257394.0,12.3641,12.3641,12.2722,12.2997,257394.0
2017-04-10 09:40:00,13.38,13.4,13.34,13.38,181484.0,12.2997,12.3181,12.263,12.2997,181484.0
2017-04-10 09:45:00,13.38,13.39,13.35,13.37,168626.0,12.2997,12.3089,12.2722,12.2905,168626.0
2017-04-10 09:50:00,13.38,13.47,13.36,13.46,217779.0,12.2997,12.3825,12.2813,12.3733,217779.0
2017-04-10 09:55:00,13.46,13.5,13.44,13.48,170163.0,12.3733,12.41,12.3549,12.3917,170163.0
2017-04-10 10:00:00,13.48,13.5,13.47,13.48,170452.0,12.3917,12.41,12.3825,12.3917,170452.0
2017-04-10 10:05:00,13.48,13.5,13.45,13.48,135166.0,12.3917,12.41,12.3641,12.3917,135166.0
2017-04-10 10:10:00,13.48,13.49,13.45,13.45,135865.0,12.3917,12.4008,12.3641,12.3641,135865.0
2017-04-10 10:15:00,13.45,13.46,13.43,13.44,62637.0,12.3641,12.3733,12.3457,12.3549,62637.0
2017-04-10 10:20:00,13.44,13.47,13.43,13.44,108138.0,12.3549,12.3825,12.3457,12.3549,108138.0
2017-04-10 10:25:00,13.44,13.45,13.42,13.43,77984.0,12.3549,12.3641,12.3365,12.3457,77984.0
2017-04-10 10:30:00,13.43,13.46,13.42,13.45,80236.0,12.3457,12.3733,12.3365,12.3641,80236.0
2017-04-10 10:35:00,13.45,13.47,13.44,13.45,78685.0,12.3641,12.3825,12.3549,12.3641,78685.0
2017-04-10 10:40:00,13.44,13.45,13.42,13.43,51713.0,12.3549,12.3641,12.3365,12.3457,51713.0
2017-04-10 10:45:00,13.42,13.46,13.41,13.45,246301.0,12.3365,12.3733,12.3273,12.3641,246301.0
2017-04-10 10:50:00,13.45,13.47,13.44,13.47,56806.0,12.3641,12.3825,12.3549,12.3825,56806.0
2017-04-10 10:55:00,13.46,13.47,13.44,13.44,41525.0,12.3733,12.3825,12.3549,12.3549,41525.0
2017-04-10 11:00:00,13.45,13.47,13.44,13.47,46056.0,12.3641,12.3825,12.3549,12.3825,46056.0
2017-04-10 11:05:00,13.46,13.47,13.44,13.46,66407.0,12.3733,12.3825,12.3549,12.3733,66407.0
2017-04-10 11:10:00,13.46,13.46,13.44,13.46,22609.0,12.3733,12.3733,12.3549,12.3733,22609.0
2017-04-10 11:15:00,13.46,13.47,13.44,13.47,34389.0,12.3733,12.3825,12.3549,12.3825,34389.0
2017-04-10 11:20:00,13.47,13.49,13.46,13.49,97537.0,12.3825,12.4008,12.3733,12.4008,97537.0
2017-04-10 11:25:00,13.49,13.49,13.47,13.48,62224.0,12.4008,12.4008,12.3825,12.3917,62224.0
2017-04-10 11:30:00,13.48,13.49,13.44,13.46,372650.0,12.3917,12.4008,12.3549,12.3733,372650.0
2017-04-10 11:35:00,13.46,13.46,13.42,13.42,81729.0,12.3733,12.3733,12.3365,12.3365,81729.0
2017-04-10 11:40:00,13.43,13.44,13.4,13.42,84339.0,12.3457,12.3549,12.3181,12.3365,84339.0
2017-04-10 11:45:00,13.42,13.46,13.41,13.46,112566.0,12.3365,12.3733,12.3273,12.3733,112566.0
2017-04-10 11:50:00,13.46,13.46,13.44,13.44,36113.0,12.3733,12.3733,12.3549,12.3549,36113.0
2017-04-10 11:55:00,13.45,13.48,13.43,13.48,141126.0,12.3641,12.3917,12.3457,12.3917,141126.0
2017-04-10 12:00:00,13.48,13.52,13.47,13.51,281801.0,12.3917,12.4284,12.3825,12.4192,281801.0
2017-04-10 12:05:00,13.51,13.52,13.48,13.49,120443.0,12.4192,12.4284,12.3917,12.4008,120443.0
2017-04-10 12:10:00,13.49,13.49,13.4,13.41,114855.0,12.4008,12.4008,12.3181,12.3273,114855.0
2017-04-10 12:15:00,13.4,13.44,13.4,13.43,86726.0,12.3181,12.3549,12.3181,12.3457,86726.0
2017-04-10 12:20:00,13.43,13.43,13.4,13.41,73892.0,12.3457,12.3457,12.3181,12.3273,73892.0
2017-04-10 12:25:00,13.41,13.44,13.41,13.44,28324.0,12.3273,12.3549,12.3273,12.3549,28324.0
2017-04-10 12:30:00,13.44,13.46,13.42,13.45,92339.0,12.3549,12.3733,12.3365,12.3641,92339.0
2017-04-10 12:35:00,13.45,13.47,13.43,13.46,122852.0,12.3641,12.3825,12.3457,12.3733,122852.0
2017-04-10 12:40:00,13.46,13.47,13.45,13.46,52739.0,12.3733,12.3825,12.3641,12.3733,52739.0
2017-04-10 12:45:00,13.47,13.48,13.45,13.48,122471.0,12.3825,12.3917,12.3641,12.3917,122471.0
2017-04-10 12:50:00,13.48,13.51,13.48,13.5,127843.0,12.3917,12.4192,12.3917,12.41,127843.0
2017-04-10 12:55:00,13.49,13.52,13.49,13.52,108038.0,12.4008,12.4284,12.4008,12.4284,108038.0
2017-04-10 13:00:00,13.51,13.52,13.51,13.51,58810.0,12.4192,12.4284,12.4192,12.4192,58810.0
2017-04-10 13:05:00,13.52,13.54,13.51,13.53,130411.0,12.4284,12.4468,12.4192,12.4376,130411.0
2017-04-10 13:10:00,13.53,13.53,13.51,13.52,61500.0,12.4376,12.4376,12.4192,12.4284,61500.0
2017-04-10 13:15:00,13.52,13.52,13.5,13.5,50987.0,12.4284,12.4284,12.41,12.41,50987.0
2017-04-10 13:20:00,13.5,13.53,13.5,13.52,70929.0,12.41,12.4376,12.41,12.4284,70929.0
2017-04-10 13:25:00,13.51,13.52,13.49,13.5,63544.0,12.4192,12.4284,12.4008,12.41,63544.0
2017-04-10 13:30:00,13.5,13.52,13.49,13.51,69908.0,12.41,12.4284,12.4008,12.4192,69908.0
2017-04-10 13:35:00,13.51,13.57,13.51,13.56,229937.0,12.4192,12.4744,12.4192,12.4652,229937.0
2017-04-10 13:40:00,13.56,13.56,13.54,13.54,53841.0,12.4652,12.4652,12.4468,12.4468,53841.0
2017-04-10 13:45:00,13.54,13.55,13.53,13.54,68281.0,12.4468,12.456,12.4376,12.4468,68281.0
2017-04-10 13:50:00,13.54,13.54,13.53,13.54,33969.0,12.4468,12.4468,12.4376,12.4468,33969.0
2017-04-10 13:55:00,13.54,13.54,13.53,13.54,39508.0,12.4468,12.4468,12.4376,12.4468,39508.0
2017-04-10 14:00:00,13.54,13.55,13.53,13.53,112628.0,12.4468,12.456,12.4376,12.4376,112628.0
2017-04-10 14:05:00,13.54,13.54,13.53,13.54,38603.0,12.4468,12.4468,12.4376,12.4468,38603.0
2017-04-10 14:10:00,13.53,13.57,13.53,13.56,199787.0,12.4376,12.4744,12.4376,12.4652,199787.0
2017-04-10 14:15:00,13.56,13.56,13.55,13.56,28893.0,12.4652,12.4652,12.456,12.4652,28893.0
2017-04-10 14:20:00,13.56,13.59,13.55,13.59,116070.0,12.4652,12.4928,12.456,12.4928,116070.0
2017-04-10 14:25:00,13.59,13.59,13.56,13.56,117541.0,12.4928,12.4928,12.4652,12.4652,117541.0
2017-04-10 14:30:00,13.57,13.57,13.55,13.57,89860.0,12.4744,12.4744,12.456,12.4744,89860.0
2017-04-10 14:35:00,13.57,13.57,13.55,13.56,51703.0,12.4744,12.4744,12.456,12.4652,51703.0
2017-04-10 14:40:00,13.56,13.57,13.54,13.56,172072.0,12.4652,12.4744,12.4468,12.4652,172072.0
2017-04-10 14:45:00,13.57,13.59,13.56,13.59,129995.0,12.4744,12.4928,12.4652,12.4928,129995.0
2017-04-10 14:50:00,13.59,13.62,13.58,13.61,156461.0,12.4928,12.5204,12.4836,12.5112,156461.0
2017-04-10 14:55:00,13.6,13.61,13.6,13.61,37296.0,12.502,12.5112,12.502,12.5112,37296.0
2017-04-10 15:00:00,13.61,13.61,13.59,13.6,68730.0,12.5112,12.5112,12.4928,12.502,68730.0
2017-04-10 15:05:00,13.6,13.6,13.58,13.58,69429.0,12.502,12.502,12.4836,12.4836,69429.0
2017-04-10 15:10:00,13.58,13.59,13.57,13.58,50535.0,12.4836,12.4928,12.4744,12.4836,50535.0
2017-04-10 15:15:00,13.58,13.59,13.56,13.57,113865.0,12.4836,12.4928,12.4652,12.4744,113865.0
2017-04-10 15:20:00,13.57,13.58,13.55,13.57,112165.0,12.4744,12.4836,12.456,12.4744,112165.0
2017-04-10 15:25:00,13.56,13.57,13.54,13.54,96028.0,12.4652,12.4744,12.4468,12.4468,96028.0
2017-04-10 15:30:00,13.54,13.55,13.54,13.54,79646.0,12.4468,12.456,12.4468,12.4468,79646.0
2017-04-10 15:35:00,13.54,13.55,13.53,13.54,179169.0,12.4468,12.456,12.4376,12.4468,179169.0
2017-04-10 15:40:00,13.54,13.55,13.53,13.54,98469.0,12.4468,12.456,12.4376,12.4468,98469.0
2017-04-10 15:45:00,13.53,13.54,13.5,13.51,510090.0,12.4376,12.4468,12.41,12.4192,510090.0
2017-04-10 15:50:00,13.5,13.52,13.5,13.52,233550.0,12.41,12.4284,12.41,12.4284,233550.0
2017-04-10 15:55:00,13.51,13.54,13.51,13.52,733845.0,12.4192,12.4468,12.4192,12.4284,733845.0
2017-04-11 09:30:00,13.57,13.58,13.5,13.52,257670.0,12.4744,12.4836,12.41,12.4284,257670.0
2017-04-11 09:35:00,13.52,13.52,13.4,13.44,275773.0,12.4284,12.4284,12.3181,12.3549,275773.0
2017-04-11 09:40:00,13.45,13.45,13.41,13.44,219243.0,12.3641,12.3641,12.3273,12.3549,219243.0
2017-04-11 09:45:00,13.44,13.49,13.41,13.49,401694.0,12.3549,12.4008,12.3273,12.4008,401694.0
2017-04-11 09:50:00,13.49,13.51,13.46,13.51,227026.0,12.4008,12.4192,12.3733,12.4192,227026.0
2017-04-11 09:55:00,13.5,13.51,13.47,13.5,204178.0,12.41,12.4192,12.3825,12.41,204178.0
2017-04-11 10:00:00,13.5,13.59,13.49,13.59,274711.0,12.41,12.4928,12.4008,12.4928,274711.0
2017-04-11 10:05:00,13.58,13.63,13.56,13.56,266251.0,12.4836,12.5295,12.4652,12.4652,266251.0
2017-04-11 10:10:00,13.56,13.57,13.46,13.47,120654.0,12.4652,12.4744,12.3733,12.3825,120654.0
2017-04-11 10:15:00,13.48,13.48,13.43,13.46,131793.0,12.3917,12.3917,12.3457,12.3733,131793.0
2017-04-11 10:20:00,13.46,13.47,13.41,13.45,134738.0,12.3733,12.3825,12.3273,12.3641,134738.0
2017-04-11 10:25:00,13.45,13.49,13.43,13.48,110662.0,12.3641,12.4008,12.3457,12.3917,110662.0
2017-04-11 10:30:00,13.49,13.49,13.42,13.43,151420.0,12.4008,12.4008,12.3365,12.3457,151420.0
2017-04-11 10:35:00,13.42,13.45,13.38,13.44,146640.0,12.3365,12.3641,12.2997,12.3549,146640.0
2017-04-11 10:40:00,13.44,13.45,13.4,13.45,242147.0,12.3549,12.3641,12.3181,12.3641,242147.0
2017-04-11 10:45:00,13.45,13.47,13.42,13.43,114916.0,12.3641,12.3825,12.3365,12.3457,114916.0
2017-04-11 10:50:00,13.42,13.43,13.38,13.38,141107.0,12.3365,12.3457,12.2997,12.2997,141107.0
2017-04-11 10:55:00,13.38,13.43,13.37,13.43,140982.0,12.2997,12.3457,12.2905,12.3457,140982.0
2017-04-11 11:00:00,13.44,13.49,13.41,13.49,145740.0,12.3549,12.4008,12.3273,12.4008,145740.0
2017-04-11 11:05:00,13.49,13.51,13.47,13.47,140711.0,12.4008,12.4192,12.3825,12.3825,140711.0
2017-04-11 11:10:00,13.47,13.48,13.44,13.45,87775.0,12.3825,12.3917,12.3549,12.3641,87775.0
2017-04-11 11:15:00,13.45,13.5,13.43,13.5,92409.0,12.3641,12.41,12.3457,12.41,92409.0
2017-04-11 11:20:00,13.5,13.51,13.47,13.5,167630.0,12.41,12.4192,12.3825,12.41,167630.0
2017-04-11 11:25:00,13.5,13.51,13.47,13.49,180322.0,12.41,12.4192,12.3825,12.4008,180322.0
2017-04-11 11:30:00,13.5,13.54,13.49,13.52,258363.0,12.41,12.4468,12.4008,12.4284,258363.0
2017-04-11 11:35:00,13.52,13.55,13.51,13.54,72405.0,12.4284,12.456,12.4192,12.4468,72405.0
2017-04-11 11:40:00,13.53,13.54,13.5,13.51,63925.0,12.4376,12.4468,12.41,12.4192,63925.0
2017-04-11 11:45:00,13.51,13.53,13.49,13.53,82294.0,12.4192,12.4376,12.4008,12.4376,82294.0
2017-04-11 11:50:00,13.52,13.54,13.5,13.51,117886.0,12.4284,12.4468,12.41,12.4192,117886.0
2017-04-11 11:55:00,13.51,13.54,13.49,13.49,99203.0,12.4192,12.4468,12.4008,12.4008,99203.0
2017-04-11 12:00:00,13.49,13.5,13.45,13.46,73088.0,12.4008,12.41,12.3641,12.3733,73088.0
2017-04-11 12:05:00,13.46,13.47,13.44,13.44,141329.0,12.3733,12.3825,12.3549,12.3549,141329.0
2017-04-11 12:10:00,13.45,13.48,13.44,13.46,163927.0,12.3641,12.3917,12.3549,12.3733,163927.0
2017-04-11 12:15:00,13.46,13.48,13.45,13.47,109950.0,12.3733,12.3917,12.3641,12.3825,109950.0
2017-04-11 12:20:00,13.48,13.49,13.46,13.46,110122.0,12.3917,12.4008,12.3733,12.3733,110122.0
2017-04-11 12:25:00,13.46,13.51,13.45,13.5,175886.0,12.3733,12.4192,12.3641,12.41,175886.0
2017-04-11 12:30:00,13.5,13.52,13.47,13.48,101890.0,12.41,12.4284,12.3825,12.3917,101890.0
2017-04-11 12:35:00,13.49,13.5,13.45,13.46,72864.0,12.4008,12.41,12.3641,12.3733,72864.0
2017-04-11 12:40:00,13.46,13.47,13.44,13.46,72851.0,12.3733,12.3825,12.3549,12.3733,72851.0
2017-04-11 12:45:00,13.46,13.48,13.44,13.47,58917.0,12.3733,12.3917,12.3549,12.3825,58917.0
2017-04-11 12:50:00,13.47,13.51,13.47,13.51,38243.0,12.3825,12.4192,12.3825,12.4192,38243.0
2017-04-11 12:55:00,13.51,13.55,13.5,13.54,186504.0,12.4192,12.456,12.41,12.4468,186504.0
2017-04-11 13:00:00,13.54,13.57,13.54,13.56,252641.0,12.4468,12.4744,12.4468,12.4652,252641.0
2017-04-11 13:05:00,13.55,13.59,13.54,13.55,236916.0,12.456,12.4928,12.4468,12.456,236916.0
2017-04-11 13:10:00,13.56,13.57,13.54,13.56,71342.0,12.4652,12.4744,12.4468,12.4652,71342.0
2017-04-11 13:15:00,13.56,13.56,13.53,13.55,96380.0,12.4652,12.4652,12.4376,12.456,96380.0
2017-04-11 13:20:00,13.54,13.56,13.53,13.54,42683.0,12.4468,12.4652,12.4376,12.4468,42683.0
2017-04-11 13:25:00,13.53,13.55,13.52,13.54,42758.0,12.4376,12.456,12.4284,12.4468,42758.0
2017-04-11 13:30:00,13.54,13.57,13.53,13.56,68236.0,12.4468,12.4744,12.4376,12.4652,68236.0
2017-04-11 13:35:00,13.55,13.6,13.55,13.59,82768.0,12.456,12.502,12.456,12.4928,82768.0
2017-04-11 13:40:00,13.6,13.6,13.56,13.58,58532.0,12.502,12.502,12.4652,12.4836,58532.0
2017-04-11 13:45:00,13.57,13.58,13.56,13.57,34523.0,12.4744,12.4836,12.4652,12.4744,34523.0
2017-04-11 13:50:00,13.57,13.59,13.56,13.58,50155.0,12.4744,12.4928,12.4652,12.4836,50155.0
2017-04-11 13:55:00,13.57,13.59,13.56,13.58,119130.0,12.4744,12.4928,12.4652,12.4836,119130.0
2017-04-11 14:00:00,13.58,13.6,13.57,13.59,222459.0,12.4836,12.502,12.4744,12.4928,222459.0
2017-04-11 14:05:00,13.6,13.65,13.59,13.64,299866.0,12.502,12.5479,12.4928,12.5387,299866.0
2017-04-11 14:10:00,13.63,13.64,13.59,13.59,180802.0,12.5295,12.5387,12.4928,12.4928,180802.0
2017-04-11 14:15:00,13.6,13.61,13.57,13.6,128990.0,12.502,12.5112,12.4744,12.502,128990.0
2017-04-11 14:20:00,13.6,13.62,13.57,13.57,128658.0,12.502,12.5204,12.4744,12.4744,128658.0
2017-04-11 14:25:00,13.58,13.61,13.57,13.61,207004.0,12.4836,12.5112,12.4744,12.5112,207004.0
2017-04-11 14:30:00,13.6,13.61,13.58,13.6,63301.0,12.502,12.5112,12.4836,12.502,63301.0
2017-04-11 14:35:00,13.6,13.62,13.58,13.58,131888.0,12.502,12.5204,12.4836,12.4836,131888.0
2017-04-11 14:40:00,13.58,13.59,13.57,13.58,89475.0,12.4836,12.4928,12.4744,12.4836,89475.0
2017-04-11 14:45:00,13.58,13.62,13.57,13.61,100846.0,12.4836,12.5204,12.4744,12.5112,100846.0
2017-04-11 14:50:00,13.61,13.65,13.6,13.65,93318.0,12.5112,12.5479,12.502,12.5479,93318.0
2017-04-11 14:55:00,13.65,13.65,13.62,13.64,131330.0,12.5479,12.5479,12.5204,12.5387,131330.0
2017-04-11 15:00:00,13.64,13.65,13.62,13.65,62166.0,12.5387,12.5479,12.5204,12.5479,62166.0
2017-04-11 15:05:00,13.64,13.65,13.6,13.6,95560.0,12.5387,12.5479,12.502,12.502,95560.0
2017-04-11 15:10:00,13.61,13.62,13.59,13.6,94629.0,12.5112,12.5204,12.4928,12.502,94629.0
2017-04-11 15:15:00,13.59,13.6,13.58,13.59,72658.0,12.4928,12.502,12.4836,12.4928,72658.0
2017-04-11 15:20:00,13.59,13.59,13.56,13.57,219402.0,12.4928,12.4928,12.4652,12.4744,219402.0
2017-04-11 15:25:00,13.57,13.59,13.57,13.59,58292.0,12.4744,12.4928,12.4744,12.4928,58292.0
2017-04-11 15:30:00,13.59,13.61,13.58,13.6,73739.0,12.4928,12.5112,12.4836,12.502,73739.0
2017-04-11 15:35:00,13.61,13.62,13.6,13.6,82065.0,12.5112,12.5204,12.502,12.502,82065.0
2017-04-11 15:40:00,13.61,13.62,13.59,13.59,113509.0,12.5112,12.5204,12.4928,12.4928,113509.0
2017-04-11 15:45:00,13.59,13.61,13.59,13.6,121093.0,12.4928,12.5112,12.4928,12.502,121093.0
2017-04-11 15:50:00,13.6,13.63,13.59,13.62,254712.0,12.502,12.5295,12.4928,12.5204,254712.0
2017-04-11 15:55:00,13.62,13.63,13.6,13.62,750726.0,12.5204,12.5295,12.502,12.5204,750726.0
2017-04-12 09:30:00,13.44,13.46,13.38,13.41,569697.0,12.3549,12.3733,12.2997,12.3273,569697.0
2017-04-12 09:35:00,13.4,13.43,13.36,13.36,298480.0,12.3181,12.3457,12.2813,12.2813,298480.0
2017-04-12 09:40:00,13.36,13.38,13.32,13.33,303229.0,12.2813,12.2997,12.2446,12.2538,303229.0
2017-04-12 09:45:00,13.33,13.37,13.28,13.28,316569.0,12.2538,12.2905,12.2078,12.2078,316569.0
2017-04-12 09:50:00,13.29,13.29,13.24,13.26,522062.0,12.217,12.217,12.171,12.1894,522062.0
2017-04-12 09:55:00,13.25,13.26,13.2,13.22,312540.0,12.1802,12.1894,12.1343,12.1526,312540.0
2017-04-12 10:00:00,13.23,13.24,13.2,13.24,267649.0,12.1618,12.171,12.1343,12.171,267649.0
2017-04-12 10:05:00,13.23,13.25,13.16,13.17,257032.0,12.1618,12.1802,12.0975,12.1067,257032.0
2017-04-12 10:10:00,13.17,13.2,13.14,13.19,301685.0,12.1067,12.1343,12.0791,12.1251,301685.0
2017-04-12 10:15:00,13.19,13.23,13.18,13.19,243047.0,12.1251,12.1618,12.1159,12.1251,243047.0
2017-04-12 10:20:00,13.18,13.19,13.14,13.16,521423.0,12.1159,12.1251,12.0791,12.0975,521423.0
2017-04-12 10:25:00,13.17,13.17,13.08,13.09,418715.0,12.1067,12.1067,12.024,12.0331,418715.0
2017-04-12 10:30:00,13.09,13.21,13.09,13.2,434444.0,12.0331,12.1435,12.0331,12.1343,434444.0
2017-04-12 10:35:00,13.2,13.21,13.12,13.13,267534.0,12.1343,12.1435,12.0607,12.0699,267534.0
2017-04-12 10:40:00,13.13,13.18,13.12,13.15,278978.0,12.0699,12.1159,12.0607,12.0883,278978.0
2017-04-12 10:45:00,13.16,13.16,13.11,13.11,204653.0,12.0975,12.0975,12.0515,12.0515,204653.0
2017-04-12 10:50:00,13.12,13.12,13.09,13.09,246550.0,12.0607,12.0607,12.0331,12.0331,246550.0
2017-04-12 10:55:00,13.1,13.12,13.08,13.09,140043.0,12.0423,12.0607,12.024,12.0331,140043.0
2017-04-12 11:00:00,13.09,13.1,13.05,13.06,215982.0,12.0331,12.0423,11.9964,12.0056,215982.0
2017-04-12 11:05:00,13.06,13.08,13.05,13.06,153933.0,12.0056,12.024,11.9964,12.0056,153933.0
2017-04-12 11:10:00,13.06,13.08,13.04,13.07,236549.0,12.0056,12.024,11.9872,12.0148,236549.0
2017-04-12 11:15:00,13.07,13.07,13.04,13.06,122784.0,12.0148,12.0148,11.9872,12.0056,122784.0
2017-04-12 11:20:00,13.06,13.08,13.04,13.04,241455.0,12.0056,12.024,11.9872,11.9872,241455.0
2017-04-12 11:25:00,13.04,13.06,13.03,13.04,245879.0,11.9872,12.0056,11.978,11.9872,245879.0
2017-04-12 11:30:00,13.04,13.04,13.0,13.0,325205.0,11.9872,11.9872,11.9504,11.9504,325205.0
2017-04-12 11:35:00,13.0,13.01,12.96,12.98,300162.0,11.9504,11.9596,11.9136,11.932,300162.0
2017-04-12 11:40:00,12.98,12.98,12.96,12.98,157378.0,11.932,11.932,11.9136,11.932,157378.0
2017-04-12 11:45:00,12.98,12.98,12.95,12.96,201030.0,11.932,11.932,11.9044,11.9136,201030.0
2017-04-12 11:50:00,12.96,12.97,12.93,12.94,179673.0,11.9136,11.9228,11.8861,11.8953,179673.0
2017-04-12 11:55:00,12.94,12.95,12.92,12.93,239412.0,11.8953,11.9044,11.8769,11.8861,239412.0
2017-04-12 12:00:00,12.93,12.93,12.9,12.91,320934.0,11.8861,11.8861,11.8585,11.8677,320934.0
2017-04-12 12:05:00,12.91,12.94,12.89,12.93,311809.0,11.8677,11.8953,11.8493,11.8861,311809.0
2017-04-12 12:10:00,12.94,12.97,12.93,12.96,394666.0,11.8953,11.9228,11.8861,11.9136,394666.0
2017-04-12 12:15:00,12.96,12.97,12.94,12.96,178044.0,11.9136,11.9228,11.8953,11.9136,178044.0
2017-04-12 12:20:00,12.95,12.96,12.92,12.93,137271.0,11.9044,11.9136,11.8769,11.8861,137271.0
2017-04-12 12:25:00,12.94,12.94,12.92,12.94,120052.0,11.8953,11.8953,11.8769,11.8953,120052.0
2017-04-12 12:30:00,12.94,12.95,12.93,12.95,64955.0,11.8953,11.9044,11.8861,11.9044,64955.0
2017-04-12 12:35:00,12.94,12.97,12.93,12.95,209833.0,11.8953,11.9228,11.8861,11.9044,209833.0
2017-04-12 12:40:00,12.95,12.96,12.94,12.96,94811.0,11.9044,11.9136,11.8953,11.9136,94811.0
2017-04-12 12:45:00,12.96,12.97,12.94,12.96,137935.0,11.9136,11.9228,11.8953,11.9136,137935.0
2017-04-12 12:50:00,12.96,12.96,12.93,12.95,124820.0,11.9136,11.9136,11.8861,11.9044,124820.0
2017-04-12 12:55:00,12.95,12.96,12.92,12.95,104260.0,11.9044,11.9136,11.8769,11.9044,104260.0
2017-04-12 13:00:00,12.95,13.01,12.95,13.01,173484.0,11.9044,11.9596,11.9044,11.9596,173484.0
2017-04-12 13:05:00,13.01,13.01,12.99,12.99,345261.0,11.9596,11.9596,11.9412,11.9412,345261.0
2017-04-12 13:10:00,12.99,13.0,12.97,12.97,244480.0,11.9412,11.9504,11.9228,11.9228,244480.0
2017-04-12 13:15:00,12.98,12.98,12.96,12.96,78044.0,11.932,11.932,11.9136,11.9136,78044.0
2017-04-12 13:20:00,12.96,12.97,12.94,12.96,104782.0,11.9136,11.9228,11.8953,11.9136,104782.0
2017-04-12 13:25:00,12.96,12.96,12.93,12.96,144353.0,11.9136,11.9136,11.8861,11.9136,144353.0
2017-04-12 13:30:00,12.96,12.96,12.93,12.94,91642.0,11.9136,11.9136,11.8861,11.8953,91642.0
2017-04-12 13:35:00,12.94,12.95,12.93,12.94,186328.0,11.8953,11.9044,11.8861,11.8953,186328.0
2017-04-12 13:40:00,12.95,12.95,12.92,12.93,164774.0,11.9044,11.9044,11.8769,11.8861,164774.0
2017-04-12 13:45:00,12.94,12.95,12.93,12.94,92724.0,11.8953,11.9044,11.8861,11.8953,92724.0
2017-04-12 13:50:00,12.95,12.95,12.93,12.93,76409.0,11.9044,11.9044,11.8861,11.8861,76409.0
2017-04-12 13:55:00,12.93,12.94,12.9,12.91,259735.0,11.8861,11.8953,11.8585,11.8677,259735.0
2017-04-12 14:00:00,12.92,12.93,12.9,12.9,154190.0,11.8769,11.8861,11.8585,11.8585,154190.0
2017-04-12 14:05:00,12.9,12.9,12.83,12.83,533925.0,11.8585,11.8585,11.7941,11.7941,533925.0
2017-04-12 14:10:00,12.83,12.84,12.78,12.84,470949.0,11.7941,11.8033,11.7482,11.8033,470949.0
2017-04-12 14:15:00,12.84,12.86,12.82,12.85,166830.0,11.8033,11.8217,11.7849,11.8125,166830.0
2017-04-12 14:20:00,12.85,12.86,12.81,12.81,181480.0,11.8125,11.8217,11.7758,11.7758,181480.0
2017-04-12 14:25:00,12.81,12.84,12.8,12.84,123213.0,11.7758,11.8033,11.7666,11.8033,123213.0
2017-04-12 14:30:00,12.84,12.92,12.82,12.91,276142.0,11.8033,11.8769,11.7849,11.8677,276142.0
2017-04-12 14:35:00,12.91,12.91,12.84,12.85,234231.0,11.8677,11.8677,11.8033,11.8125,234231.0
2017-04-12 14:40:00,12.84,12.85,12.83,12.84,123897.0,11.8033,11.8125,11.7941,11.8033,123897.0
2017-04-12 14:45:00,12.83,12.84,12.82,12.83,100713.0,11.7941,11.8033,11.7849,11.7941,100713.0
2017-04-12 14:50:00,12.83,12.86,12.81,12.84,155441.0,11.7941,11.8217,11.7758,11.8033,155441.0
2017-04-12 14:55:00,12.85,12.85,12.8,12.83,158088.0,11.8125,11.8125,11.7666,11.7941,158088.0
2017-04-12 15:00:00,12.83,12.83,12.81,12.81,63059.0,11.7941,11.7941,11.7758,11.7758,63059.0
2017-04-12 15:05:00,12.81,12.82,12.79,12.81,232111.0,11.7758,11.7849,11.7574,11.7758,232111.0
2017-04-12 15:10:00,12.81,12.85,12.8,12.83,186320.0,11.7758,11.8125,11.7666,11.7941,186320.0
2017-04-12 15:15:00,12.83,12.84,12.82,12.84,122575.0,11.7941,11.8033,11.7849,11.8033,122575.0
2017-04-12 15:20:00,12.84,12.93,12.83,12.92,684894.0,11.8033,11.8861,11.7941,11.8769,684894.0
2017-04-12 15:25:00,12.92,12.92,12.84,12.86,349327.0,11.8769,11.8769,11.8033,11.8217,349327.0
2017-04-12 15:30:00,12.87,12.9,12.86,12.89,288026.0,11.8309,11.8585,11.8217,11.8493,288026.0
2017-04-12 15:35:00,12.88,12.89,12.85,12.86,327859.0,11.8401,11.8493,11.8125,11.8217,327859.0
2017-04-12 15:40:00,12.86,12.88,12.85,12.85,341381.0,11.8217,11.8401,11.8125,11.8125,341381.0
2017-04-12 15:45:00,12.86,12.88,12.85,12.87,603594.0,11.8217,11.8401,11.8125,11.8309,603594.0
2017-04-12 15:50:00,12.87,12.87,12.84,12.86,696044.0,11.8309,11.8309,11.8033,11.8217,696044.0
2017-04-12 15:55:00,12.86,12.89,12.85,12.87,1803724.0,11.8217,11.8493,11.8125,11.8309,1803724.0
2017-04-13 09:30:00,12.86,12.89,12.8,12.87,431886.0,11.8217,11.8493,11.7666,11.8309,431886.0
2017-04-13 09:35:00,12.85,12.93,12.83,12.92,313964.0,11.8125,11.8861,11.7941,11.8769,313964.0
2017-04-13 09:40:00,12.92,12.94,12.82,12.84,337027.0,11.8769,11.8953,11.7849,11.8033,337027.0
2017-04-13 09:45:00,12.83,12.84,12.78,12.82,155598.0,11.7941,11.8033,11.7482,11.7849,155598.0
2017-04-13 09:50:00,12.82,12.92,12.81,12.91,292069.0,11.7849,11.8769,11.7758,11.8677,292069.0
2017-04-13 09:55:00,12.91,12.96,12.9,12.92,186879.0,11.8677,11.9136,11.8585,11.8769,186879.0
2017-04-13 10:00:00,12.91,13.02,12.9,13.0,186245.0,11.8677,11.9688,11.8585,11.9504,186245.0
2017-04-13 10:05:00,12.99,13.0,12.93,12.96,180597.0,11.9412,11.9504,11.8861,11.9136,180597.0
2017-04-13 10:10:00,12.96,12.98,12.93,12.95,124941.0,11.9136,11.932,11.8861,11.9044,124941.0
2017-04-13 10:15:00,12.95,12.96,12.9,12.91,72079.0,11.9044,11.9136,11.8585,11.8677,72079.0
2017-04-13 10:20:00,12.91,12.92,12.86,12.92,139383.0,11.8677,11.8769,11.8217,11.8769,139383.0
2017-04-13 10:25:00,12.92,12.93,12.88,12.88,78137.0,11.8769,11.8861,11.8401,11.8401,78137.0
2017-04-13 10:30:00,12.89,12.92,12.88,12.91,89354.0,11.8493,11.8769,11.8401,11.8677,89354.0
2017-04-13 10:35:00,12.91,12.92,12.88,12.91,71886.0,11.8677,11.8769,11.8401,11.8677,71886.0
2017-04-13 10:40:00,12.91,12.92,12.89,12.91,58686.0,11.8677,11.8769,11.8493,11.8677,58686.0
2017-04-13 10:45:00,12.92,12.93,12.9,12.92,62280.0,11.8769,11.8861,11.8585,11.8769,62280.0
2017-04-13 10:50:00,12.92,12.93,12.91,12.93,96650.0,11.8769,11.8861,11.8677,11.8861,96650.0
2017-04-13 10:55:00,12.93,12.93,12.89,12.89,123086.0,11.8861,11.8861,11.8493,11.8493,123086.0
2017-04-13 11:00:00,12.89,12.93,12.88,12.91,91813.0,11.8493,11.8861,11.8401,11.8677,91813.0
2017-04-13 11:05:00,12.91,12.91,12.87,12.87,57747.0,11.8677,11.8677,11.8309,11.8309,57747.0
2017-04-13 11:10:00,12.87,12.88,12.85,12.87,125488.0,11.8309,11.8401,11.8125,11.8309,125488.0
2017-04-13 11:15:00,12.87,12.87,12.82,12.82,79355.0,11.8309,11.8309,11.7849,11.7849,79355.0
2017-04-13 11:20:00,12.83,12.84,12.8,12.8,158470.0,11.7941,11.8033,11.7666,11.7666,158470.0
2017-04-13 11:25:00,12.8,12.84,12.8,12.83,78917.0,11.7666,11.8033,11.7666,11.7941,78917.0
2017-04-13 11:30:00,12.83,12.84,12.82,12.83,57677.0,11.7941,11.8033,11.7849,11.7941,57677.0
2017-04-13 11:35:00,12.83,12.83,12.73,12.76,253308.0,11.7941,11.7941,11.7022,11.7298,253308.0
2017-04-13 11:40:00,12.76,12.77,12.71,12.74,228058.0,11.7298,11.739,11.6838,11.7114,228058.0
2017-04-13 11:45:00,12.75,12.81,12.74,12.8,202728.0,11.7206,11.7758,11.7114,11.7666,202728.0
2017-04-13 11:50:00,12.8,12.84,12.79,12.84,132042.0,11.7666,11.8033,11.7574,11.8033,132042.0
2017-04-13 11:55:00,12.84,12.84,12.8,12.82,69150.0,11.8033,11.8033,11.7666,11.7849,69150.0
2017-04-13 12:00:00,12.82,12.83,12.79,12.79,97328.0,11.7849,11.7941,11.7574,11.7574,97328.0
2017-04-13 12:05:00,12.8,12.82,12.77,12.79,117631.0,11.7666,11.7849,11.739,11.7574,117631.0
2017-04-13 12:10:00,12.78,12.79,12.77,12.79,61065.0,11.7482,11.7574,11.739,11.7574,61065.0
2017-04-13 12:15:00,12.78,12.79,12.76,12.78,108383.0,11.7482,11.7574,11.7298,11.7482,108383.0
2017-04-13 12:20:00,12.78,12.79,12.75,12.78,242985.0,11.7482,11.7574,11.7206,11.7482,242985.0
2017-04-13 12:25:00,12.78,12.78,12.77,12.77,57138.0,11.7482,11.7482,11.739,11.739,57138.0
2017-04-13 12:30:00,12.77,12.78,12.77,12.78,51900.0,11.739,11.7482,11.739,11.7482,51900.0
2017-04-13 12:35:00,12.78,12.81,12.77,12.79,144692.0,11.7482,11.7758,11.739,11.7574,144692.0
2017-04-13 12:40:00,12.8,12.81,12.77,12.8,125783.0,11.7666,11.7758,11.739,11.7666,125783.0
2017-04-13 12:45:00,12.81,12.81,12.79,12.79,154799.0,11.7758,11.7758,11.7574,11.7574,154799.0
2017-04-13 12:50:00,12.79,12.83,12.79,12.82,64221.0,11.7574,11.7941,11.7574,11.7849,64221.0
2017-04-13 12:55:00,12.82,12.82,12.79,12.81,71402.0,11.7849,11.7849,11.7574,11.7758,71402.0
2017-04-13 13:00:00,12.81,12.81,12.76,12.78,98577.0,11.7758,11.7758,11.7298,11.7482,98577.0
2017-04-13 13:05:00,12.78,12.78,12.74,12.76,84817.0,11.7482,11.7482,11.7114,11.7298,84817.0
2017-04-13 13:10:00,12.76,12.76,12.72,12.73,174584.0,11.7298,11.7298,11.693,11.7022,174584.0
2017-04-13 13:15:00,12.74,12.75,12.73,12.75,68086.0,11.7114,11.7206,11.7022,11.7206,68086.0
2017-04-13 13:20:00,12.75,12.75,12.74,12.74,44256.0,11.7206,11.7206,11.7114,11.7114,44256.0
2017-04-13 13:25:00,12.74,12.77,12.74,12.77,163080.0,11.7114,11.739,11.7114,11.739,163080.0
2017-04-13 13:30:00,12.77,12.77,12.75,12.76,136790.0,11.739,11.739,11.7206,11.7298,136790.0
2017-04-13 13:35:00,12.76,12.77,12.75,12.76,78352.0,11.7298,11.739,11.7206,11.7298,78352.0
2017-04-13 13:40:00,12.76,12.78,12.75,12.75,156017.0,11.7298,11.7482,11.7206,11.7206,156017.0
2017-04-13 13:45:00,12.76,12.76,12.69,12.69,183523.0,11.7298,11.7298,11.6654,11.6654,183523.0
2017-04-13 13:50:00,12.69,12.73,12.67,12.71,188482.0,11.6654,11.7022,11.6471,11.6838,188482.0
2017-04-13 13:55:00,12.71,12.72,12.71,12.71,36624.0,11.6838,11.693,11.6838,11.6838,36624.0
2017-04-13 14:00:00,12.71,12.75,12.71,12.73,144425.0,11.6838,11.7206,11.6838,11.7022,144425.0
2017-04-13 14:05:00,12.73,12.76,12.72,12.75,94884.0,11.7022,11.7298,11.693,11.7206,94884.0
2017-04-13 14:10:00,12.75,12.77,12.75,12.76,77192.0,11.7206,11.739,11.7206,11.7298,77192.0
2017-04-13 14:15:00,12.76,12.78,12.75,12.77,77067.0,11.7298,11.7482,11.7206,11.739,77067.0
2017-04-13 14:20:00,12.77,12.77,12.73,12.75,108387.0,11.739,11.739,11.7022,11.7206,108387.0
2017-04-13 14:25:00,12.75,12.76,12.74,12.75,109596.0,11.7206,11.7298,11.7114,11.7206,109596.0
2017-04-13 14:30:00,12.74,12.76,12.73,12.73,90063.0,11.7114,11.7298,11.7022,11.7022,90063.0
2017-04-13 14:35:00,12.73,12.74,12.72,12.73,52444.0,11.7022,11.7114,11.693,11.7022,52444.0
2017-04-13 14:40:00,12.72,12.75,12.72,12.74,112016.0,11.693,11.7206,11.693,11.7114,112016.0
2017-04-13 14:45:00,12.74,12.75,12.72,12.73,58886.0,11.7114,11.7206,11.693,11.7022,58886.0
2017-04-13 14:50:00,12.73,12.75,12.72,12.73,70951.0,11.7022,11.7206,11.693,11.7022,70951.0
2017-04-13 14:55:00,12.72,12.75,12.72,12.74,82604.0,11.693,11.7206,11.693,11.7114,82604.0
2017-04-13 15:00:00,12.74,12.74,12.73,12.73,43320.0,11.7114,11.7114,11.7022,11.7022,43320.0
2017-04-13 15:05:00,12.73,12.74,12.71,12.71,93373.0,11.7022,11.7114,11.6838,11.6838,93373.0
2017-04-13 15:10:00,12.71,12.72,12.7,12.71,76122.0,11.6838,11.693,11.6746,11.6838,76122.0
2017-04-13 15:15:00,12.71,12.72,12.68,12.69,128032.0,11.6838,11.693,11.6562,11.6654,128032.0
2017-04-13 15:20:00,12.69,12.71,12.68,12.71,177921.0,11.6654,11.6838,11.6562,11.6838,177921.0
2017-04-13 15:25:00,12.71,12.72,12.69,12.7,109184.0,11.6838,11.693,11.6654,11.6746,109184.0
2017-04-13 15:30:00,12.71,12.71,12.66,12.66,252959.0,11.6838,11.6838,11.6379,11.6379,252959.0
2017-04-13 15:35:00,12.66,12.67,12.62,12.62,291038.0,11.6379,11.6471,11.6011,11.6011,291038.0
2017-04-13 15:40:00,12.63,12.63,12.61,12.63,269080.0,11.6103,11.6103,11.5919,11.6103,269080.0
2017-04-13 15:45:00,12.63,12.71,12.62,12.71,470830.0,11.6103,11.6838,11.6011,11.6838,470830.0
2017-04-13 15:50:00,12.71,12.72,12.68,12.68,694105.0,11.6838,11.693,11.6562,11.6562,694105.0
2017-04-13 15:55:00,12.69,12.72,12.68,12.71,1332535.0,11.6654,11.693,11.6562,11.6838,1332535.0
2017-04-17 09:30:00,12.8,12.8,12.66,12.71,441954.0,11.7666,11.7666,11.6379,11.6838,441954.0
2017-04-17 09:35:00,12.7,12.71,12.58,12.6,337830.0,11.6746,11.6838,11.5643,11.5827,337830.0
2017-04-17 09:40:00,12.6,12.6,12.5,12.5,396475.0,11.5827,11.5827,11.4908,11.4908,396475.0
2017-04-17 09:45:00,12.5,12.55,12.5,12.52,227417.0,11.4908,11.5367,11.4908,11.5092,227417.0
2017-04-17 09:50:00,12.52,12.57,12.52,12.56,232604.0,11.5092,11.5551,11.5092,11.5459,232604.0
2017-04-17 09:55:00,12.56,12.6,12.55,12.57,248588.0,11.5459,11.5827,11.5367,11.5551,248588.0
2017-04-17 10:00:00,12.57,12.67,12.56,12.66,261037.0,11.5551,11.6471,11.5459,11.6379,261037.0
2017-04-17 10:05:00,12.67,12.72,12.64,12.64,168339.0,11.6471,11.693,11.6195,11.6195,168339.0
2017-04-17 10:10:00,12.65,12.67,12.62,12.66,118819.0,11.6287,11.6471,11.6011,11.6379,118819.0
2017-04-17 10:15:00,12.66,12.69,12.64,12.67,105628.0,11.6379,11.6654,11.6195,11.6471,105628.0
2017-04-17 10:20:00,12.67,12.68,12.64,12.66,167072.0,11.6471,11.6562,11.6195,11.6379,167072.0
2017-04-17 10:25:00,12.66,12.66,12.59,12.62,196451.0,11.6379,11.6379,11.5735,11.6011,196451.0
2017-04-17 10:30:00,12.63,12.67,12.63,12.63,80556.0,11.6103,11.6471,11.6103,11.6103,80556.0
2017-04-17 10:35:00,12.63,12.64,12.6,12.62,87135.0,11.6103,11.6195,11.5827,11.6011,87135.0
2017-04-17 10:40:00,12.63,12.64,12.6,12.62,98297.0,11.6103,11.6195,11.5827,11.6011,98297.0
2017-04-17 10:45:00,12.62,12.65,12.62,12.63,65797.0,11.6011,11.6287,11.6011,11.6103,65797.0
2017-04-17 10:50:00,12.63,12.64,12.61,12.63,70680.0,11.6103,11.6195,11.5919,11.6103,70680.0
2017-04-17 10:55:00,12.63,12.64,12.62,12.63,58748.0,11.6103,11.6195,11.6011,11.6103,58748.0
2017-04-17 11:00:00,12.64,12.66,12.62,12.66,113545.0,11.6195,11.6379,11.6011,11.6379,113545.0
2017-04-17 11:05:00,12.66,12.67,12.64,12.65,79780.0,11.6379,11.6471,11.6195,11.6287,79780.0
2017-04-17 11:10:00,12.65,12.68,12.63,12.64,105801.0,11.6287,11.6562,11.6103,11.6195,105801.0
2017-04-17 11:15:00,12.64,12.65,12.63,12.63,62279.0,11.6195,11.6287,11.6103,11.6103,62279.0
2017-04-17 11:20:00,12.63,12.65,12.59,12.63,119311.0,11.6103,11.6287,11.5735,11.6103,119311.0
2017-04-17 11:25:00,12.63,12.65,12.62,12.65,114274.0,11.6103,11.6287,11.6011,11.6287,114274.0
2017-04-17 11:30:00,12.65,12.65,12.62,12.65,241687.0,11.6287,11.6287,11.6011,11.6287,241687.0
2017-04-17 11:35:00,12.65,12.69,12.64,12.67,182131.0,11.6287,11.6654,11.6195,11.6471,182131.0
2017-04-17 11:40:00,12.67,12.7,12.66,12.66,138231.0,11.6471,11.6746,11.6379,11.6379,138231.0
2017-04-17 11:45:00,12.67,12.69,12.66,12.68,101988.0,11.6471,11.6654,11.6379,11.6562,101988.0
2017-04-17 11:50:00,12.68,12.69,12.67,12.68,105113.0,11.6562,11.6654,11.6471,11.6562,105113.0
2017-04-17 11:55:00,12.67,12.68,12.67,12.67,76172.0,11.6471,11.6562,11.6471,11.6471,76172.0
2017-04-17 12:00:00,12.68,12.69,12.66,12.67,108756.0,11.6562,11.6654,11.6379,11.6471,108756.0
2017-04-17 12:05:00,12.66,12.69,12.66,12.67,120243.0,11.6379,11.6654,11.6379,11.6471,120243.0
2017-04-17 12:10:00,12.67,12.71,12.66,12.69,104222.0,11.6471,11.6838,11.6379,11.6654,104222.0
2017-04-17 12:15:00,12.68,12.7,12.67,12.69,92927.0,11.6562,11.6746,11.6471,11.6654,92927.0
2017-04-17 12:20:00,12.69,12.69,12.68,12.69,48115.0,11.6654,11.6654,11.6562,11.6654,48115.0
2017-04-17 12:25:00,12.69,12.69,12.66,12.67,72635.0,11.6654,11.6654,11.6379,11.6471,72635.0
2017-04-17 12:30:00,12.66,12.7,12.66,12.67,114014.0,11.6379,11.6746,11.6379,11.6471,114014.0
2017-04-17 12:35:00,12.67,12.68,12.66,12.68,54136.0,11.6471,11.6562,11.6379,11.6562,54136.0
2017-04-17 12:40:00,12.68,12.68,12.67,12.68,31687.0,11.6562,11.6562,11.6471,11.6562,31687.0
2017-04-17 12:45:00,12.68,12.68,12.66,12.67,53460.0,11.6562,11.6562,11.6379,11.6471,53460.0
2017-04-17 12:50:00,12.67,12.7,12.66,12.7,80918.0,11.6471,11.6746,11.6379,11.6746,80918.0
2017-04-17 12:55:00,12.7,12.7,12.69,12.7,27186.0,11.6746,11.6746,11.6654,11.6746,27186.0
2017-04-17 13:00:00,12.7,12.7,12.67,12.7,113304.0,11.6746,11.6746,11.6471,11.6746,113304.0
2017-04-17 13:05:00,12.7,12.7,12.68,12.68,28254.0,11.6746,11.6746,11.6562,11.6562,28254.0
2017-04-17 13:10:00,12.68,12.71,12.67,12.69,116127.0,11.6562,11.6838,11.6471,11.6654,116127.0
2017-04-17 13:15:00,12.68,12.69,12.68,12.68,12985.0,11.6562,11.6654,11.6562,11.6562,12985.0
2017-04-17 13:20:00,12.68,12.69,12.67,12.69,97335.0,11.6562,11.6654,11.6471,11.6654,97335.0
2017-04-17 13:25:00,12.69,12.7,12.68,12.69,76894.0,11.6654,11.6746,11.6562,11.6654,76894.0
2017-04-17 13:30:00,12.7,12.7,12.67,12.69,73519.0,11.6746,11.6746,11.6471,11.6654,73519.0
2017-04-17 13:35:00,12.68,12.7,12.67,12.7,56767.0,11.6562,11.6746,11.6471,11.6746,56767.0
2017-04-17 13:40:00,12.7,12.71,12.69,12.7,68739.0,11.6746,11.6838,11.6654,11.6746,68739.0
2017-04-17 13:45:00,12.7,12.71,12.69,12.71,73681.0,11.6746,11.6838,11.6654,11.6838,73681.0
2017-04-17 13:50:00,12.7,12.71,12.68,12.68,60754.0,11.6746,11.6838,11.6562,11.6562,60754.0
2017-04-17 13:55:00,12.69,12.69,12.67,12.68,73527.0,11.6654,11.6654,11.6471,11.6562,73527.0
2017-04-17 14:00:00,12.67,12.69,12.66,12.68,131362.0,11.6471,11.6654,11.6379,11.6562,131362.0
2017-04-17 14:05:00,12.69,12.69,12.66,12.66,66686.0,11.6654,11.6654,11.6379,11.6379,66686.0
2017-04-17 14:10:00,12.67,12.68,12.66,12.67,94181.0,11.6471,11.6562,11.6379,11.6471,94181.0
2017-04-17 14:15:00,12.67,12.68,12.65,12.66,80101.0,11.6471,11.6562,11.6287,11.6379,80101.0
2017-04-17 14:20:00,12.66,12.68,12.65,12.68,79446.0,11.6379,11.6562,11.6287,11.6562,79446.0
2017-04-17 14:25:00,12.68,12.68,12.67,12.67,47289.0,11.6562,11.6562,11.6471,11.6471,47289.0
2017-04-17 14:30:00,12.68,12.69,12.67,12.69,46345.0,11.6562,11.6654,11.6471,11.6654,46345.0
2017-04-17 14:35:00,12.69,12.69,12.68,12.69,21768.0,11.6654,11.6654,11.6562,11.6654,21768.0
2017-04-17 14:40:00,12.69,12.69,12.67,12.68,113890.0,11.6654,11.6654,11.6471,11.6562,113890.0
2017-04-17 14:45:00,12.68,12.69,12.67,12.67,124408.0,11.6562,11.6654,11.6471,11.6471,124408.0
2017-04-17 14:50:00,12.68,12.68,12.66,12.67,43267.0,11.6562,11.6562,11.6379,11.6471,43267.0
2017-04-17 14:55:00,12.67,12.67,12.65,12.66,151447.0,11.6471,11.6471,11.6287,11.6379,151447.0
2017-04-17 15:00:00,12.66,12.67,12.65,12.67,96037.0,11.6379,11.6471,11.6287,11.6471,96037.0
2017-04-17 15:05:00,12.66,12.67,12.66,12.67,40579.0,11.6379,11.6471,11.6379,11.6471,40579.0
2017-04-17 15:10:00,12.67,12.67,12.66,12.67,50677.0,11.6471,11.6471,11.6379,11.6471,50677.0
2017-04-17 15:15:00,12.67,12.7,12.66,12.69,143873.0,11.6471,11.6746,11.6379,11.6654,143873.0
2017-04-17 15:20:00,12.69,12.69,12.68,12.69,46318.0,11.6654,11.6654,11.6562,11.6654,46318.0
2017-04-17 15:25:00,12.69,12.71,12.68,12.71,118990.0,11.6654,11.6838,11.6562,11.6838,118990.0
2017-04-17 15:30:00,12.71,12.71,12.68,12.69,178468.0,11.6838,11.6838,11.6562,11.6654,178468.0
2017-04-17 15:35:00,12.68,12.69,12.68,12.69,115944.0,11.6562,11.6654,11.6562,11.6654,115944.0
2017-04-17 15:40:00,12.69,12.71,12.69,12.7,254400.0,11.6654,11.6838,11.6654,11.6746,254400.0
2017-04-17 15:45:00,12.7,12.73,12.69,12.73,260773.0,11.6746,11.7022,11.6654,11.7022,260773.0
2017-04-17 15:50:00,12.73,12.73,12.72,12.73,281958.0,11.7022,11.7022,11.693,11.7022,281958.0
2017-04-17 15:55:00,12.73,12.76,12.72,12.76,886332.0,11.7022,11.7298,11.693,11.7298,886332.0
2017-04-18 09:30:00,12.58,12.59,12.46,12.5,595475.0,11.5643,11.5735,11.454,11.4908,595475.0
2017-04-18 09:35:00,12.51,12.6,12.48,12.57,326394.0,11.5,11.5827,11.4724,11.5551,326394.0
2017-04-18 09:40:00,12.58,12.58,12.49,12.51,485991.0,11.5643,11.5643,11.4816,11.5,485991.0
2017-04-18 09:45:00,12.5,12.54,12.47,12.51,460395.0,11.4908,11.5275,11.4632,11.5,460395.0
2017-04-18 09:50:00,12.5,12.54,12.48,12.53,339004.0,11.4908,11.5275,11.4724,11.5184,339004.0
2017-04-18 09:55:00,12.53,12.56,12.52,12.55,291798.0,11.5184,11.5459,11.5092,11.5367,291798.0
2017-04-18 10:00:00,12.55,12.7,12.54,12.7,553633.0,11.5367,11.6746,11.5275,11.6746,553633.0
2017-04-18 10:05:00,12.69,12.7,12.59,12.61,426488.0,11.6654,11.6746,11.5735,11.5919,426488.0
2017-04-18 10:10:00,12.61,12.61,12.55,12.59,436859.0,11.5919,11.5919,11.5367,11.5735,436859.0
2017-04-18 10:15:00,12.59,12.61,12.53,12.56,304984.0,11.5735,11.5919,11.5184,11.5459,304984.0
2017-04-18 10:20:00,12.55,12.57,12.51,12.54,190826.0,11.5367,11.5551,11.5,11.5275,190826.0
2017-04-18 10:25:00,12.54,12.61,12.54,12.6,118827.0,11.5275,11.5919,11.5275,11.5827,118827.0
2017-04-18 10:30:00,12.59,12.6,12.57,12.58,152697.0,11.5735,11.5827,11.5551,11.5643,152697.0
2017-04-18 10:35:00,12.58,12.59,12.57,12.59,70364.0,11.5643,11.5735,11.5551,11.5735,70364.0
2017-04-18 10:40:00,12.58,12.6,12.56,12.59,115632.0,11.5643,11.5827,11.5459,11.5735,115632.0
2017-04-18 10:45:00,12.6,12.61,12.58,12.59,107119.0,11.5827,11.5919,11.5643,11.5735,107119.0
2017-04-18 10:50:00,12.59,12.59,12.53,12.54,255793.0,11.5735,11.5735,11.5184,11.5275,255793.0
2017-04-18 10:55:00,12.54,12.56,12.52,12.56,187411.0,11.5275,11.5459,11.5092,11.5459,187411.0
2017-04-18 11:00:00,12.56,12.58,12.55,12.57,165554.0,11.5459,11.5643,11.5367,11.5551,165554.0
2017-04-18 11:05:00,12.56,12.58,12.54,12.56,169224.0,11.5459,11.5643,11.5275,11.5459,169224.0
2017-04-18 11:10:00,12.55,12.59,12.54,12.55,148222.0,11.5367,11.5735,11.5275,11.5367,148222.0
2017-04-18 11:15:00,12.54,12.56,12.5,12.5,113798.0,11.5275,11.5459,11.4908,11.4908,113798.0
2017-04-18 11:20:00,12.5,12.52,12.5,12.51,90694.0,11.4908,11.5092,11.4908,11.5,90694.0
2017-04-18 11:25:00,12.52,12.52,12.48,12.48,196934.0,11.5092,11.5092,11.4724,11.4724,196934.0
2017-04-18 11:30:00,12.48,12.48,12.41,12.43,511465.0,11.4724,11.4724,11.408,11.4264,511465.0
2017-04-18 11:35:00,12.43,12.43,12.36,12.37,402477.0,11.4264,11.4264,11.3621,11.3713,402477.0
2017-04-18 11:40:00,12.37,12.39,12.33,12.34,271084.0,11.3713,11.3897,11.3345,11.3437,271084.0
2017-04-18 11:45:00,12.35,12.41,12.34,12.4,220350.0,11.3529,11.408,11.3437,11.3989,220350.0
2017-04-18 11:50:00,12.41,12.43,12.4,12.43,192819.0,11.408,11.4264,11.3989,11.4264,192819.0
2017-04-18 11:55:00,12.43,12.43,12.4,12.41,103023.0,11.4264,11.4264,11.3989,11.408,103023.0
2017-04-18 12:00:00,12.4,12.43,12.37,12.43,247155.0,11.3989,11.4264,11.3713,11.4264,247155.0
2017-04-18 12:05:00,12.43,12.43,12.42,12.43,168015.0,11.4264,11.4264,11.4172,11.4264,168015.0
2017-04-18 12:10:00,12.43,12.45,12.42,12.45,122300.0,11.4264,11.4448,11.4172,11.4448,122300.0
2017-04-18 12:15:00,12.45,12.47,12.43,12.44,191802.0,11.4448,11.4632,11.4264,11.4356,191802.0
2017-04-18 12:20:00,12.44,12.44,12.4,12.41,228445.0,11.4356,11.4356,11.3989,11.408,228445.0
2017-04-18 12:25:00,12.41,12.41,12.39,12.4,149344.0,11.408,11.408,11.3897,11.3989,149344.0
2017-04-18 12:30:00,12.4,12.4,12.36,12.36,181979.0,11.3989,11.3989,11.3621,11.3621,181979.0
2017-04-18 12:35:00,12.36,12.37,12.32,12.33,286138.0,11.3621,11.3713,11.3253,11.3345,286138.0
2017-04-18 12:40:00,12.33,12.36,12.33,12.36,176221.0,11.3345,11.3621,11.3345,11.3621,176221.0
2017-04-18 12:45:00,12.36,12.36,12.34,12.35,145735.0,11.3621,11.3621,11.3437,11.3529,145735.0
2017-04-18 12:50:00,12.35,12.4,12.35,12.37,173487.0,11.3529,11.3989,11.3529,11.3713,173487.0
2017-04-18 12:55:00,12.37,12.38,12.36,12.36,58203.0,11.3713,11.3805,11.3621,11.3621,58203.0
2017-04-18 13:00:00,12.36,12.37,12.35,12.36,124036.0,11.3621,11.3713,11.3529,11.3621,124036.0
2017-04-18 13:05:00,12.35,12.36,12.35,12.35,63490.0,11.3529,11.3621,11.3529,11.3529,63490.0
2017-04-18 13:10:00,12.36,12.4,12.35,12.38,260094.0,11.3621,11.3989,11.3529,11.3805,260094.0
2017-04-18 13:15:00,12.38,12.39,12.34,12.36,190053.0,11.3805,11.3897,11.3437,11.3621,190053.0
2017-04-18 13:20:00,12.36,12.39,12.35,12.37,150388.0,11.3621,11.3897,11.3529,11.3713,150388.0
2017-04-18 13:25:00,12.38,12.41,12.37,12.41,71078.0,11.3805,11.408,11.3713,11.408,71078.0
2017-04-18 13:30:00,12.42,12.45,12.4,12.45,85817.0,11.4172,11.4448,11.3989,11.4448,85817.0
2017-04-18 13:35:00,12.45,12.48,12.45,12.48,173738.0,11.4448,11.4724,11.4448,11.4724,173738.0
2017-04-18 13:40:00,12.48,12.5,12.47,12.49,119217.0,11.4724,11.4908,11.4632,11.4816,119217.0
2017-04-18 13:45:00,12.48,12.49,12.47,12.47,83798.0,11.4724,11.4816,11.4632,11.4632,83798.0
2017-04-18 13:50:00,12.48,12.48,12.46,12.46,87840.0,11.4724,11.4724,11.454,11.454,87840.0
2017-04-18 13:55:00,12.46,12.48,12.44,12.44,158042.0,11.454,11.4724,11.4356,11.4356,158042.0
2017-04-18 14:00:00,12.45,12.46,12.44,12.44,283043.0,11.4448,11.454,11.4356,11.4356,283043.0
2017-04-18 14:05:00,12.44,12.44,12.43,12.43,60122.0,11.4356,11.4356,11.4264,11.4264,60122.0
2017-04-18 14:10:00,12.44,12.45,12.43,12.45,190500.0,11.4356,11.4448,11.4264,11.4448,190500.0
2017-04-18 14:15:00,12.45,12.49,12.45,12.49,79187.0,11.4448,11.4816,11.4448,11.4816,79187.0
2017-04-18 14:20:00,12.49,12.49,12.45,12.48,134411.0,11.4816,11.4816,11.4448,11.4724,134411.0
2017-04-18 14:25:00,12.48,12.49,12.47,12.48,122172.0,11.4724,11.4816,11.4632,11.4724,122172.0
2017-04-18 14:30:00,12.48,12.5,12.47,12.5,62857.0,11.4724,11.4908,11.4632,11.4908,62857.0
2017-04-18 14:35:00,12.5,12.52,12.5,12.5,165830.0,11.4908,11.5092,11.4908,11.4908,165830.0
2017-04-18 14:40:00,12.5,12.5,12.46,12.47,177346.0,11.4908,11.4908,11.454,11.4632,177346.0
2017-04-18 14:45:00,12.48,12.49,12.46,12.49,87924.0,11.4724,11.4816,11.454,11.4816,87924.0
2017-04-18 14:50:00,12.49,12.5,12.48,12.49,68652.0,11.4816,11.4908,11.4724,11.4816,68652.0
2017-04-18 14:55:00,12.49,12.49,12.46,12.46,67184.0,11.4816,11.4816,11.454,11.454,67184.0
2017-04-18 15:00:00,12.46,12.48,12.44,12.45,127937.0,11.454,11.4724,11.4356,11.4448,127937.0
2017-04-18 15:05:00,12.45,12.48,12.44,12.48,143392.0,11.4448,11.4724,11.4356,11.4724,143392.0
2017-04-18 15:10:00,12.48,12.49,12.47,12.49,68545.0,11.4724,11.4816,11.4632,11.4816,68545.0
2017-04-18 15:15:00,12.49,12.5,12.48,12.5,81508.0,11.4816,11.4908,11.4724,11.4908,81508.0
2017-04-18 15:20:00,12.5,12.5,12.49,12.5,104633.0,11.4908,11.4908,11.4816,11.4908,104633.0
2017-04-18 15:25:00,12.5,12.5,12.48,12.48,164532.0,11.4908,11.4908,11.4724,11.4724,164532.0
2017-04-18 15:30:00,12.49,12.5,12.48,12.5,224340.0,11.4816,11.4908,11.4724,11.4908,224340.0
2017-04-18 15:35:00,12.49,12.51,12.49,12.51,160915.0,11.4816,11.5,11.4816,11.5,160915.0
2017-04-18 15:40:00,12.51,12.51,12.47,12.48,405283.0,11.5,11.5,11.4632,11.4724,405283.0
2017-04-18 15:45:00,12.48,12.49,12.47,12.49,205582.0,11.4724,11.4816,11.4632,11.4816,205582.0
2017-04-18 15:50:00,12.49,12.49,12.46,12.47,387718.0,11.4816,11.4816,11.454,11.4632,387718.0
2017-04-18 15:55:00,12.47,12.48,12.45,12.48,991804.0,11.4632,11.4724,11.4448,11.4724,991804.0
2017-04-19 09:30:00,12.61,12.62,12.54,12.55,285137.0,11.5919,11.6011,11.5275,11.5367,285137.0
2017-04-19 09:35:00,12.55,12.56,12.51,12.55,281223.0,11.5367,11.5459,11.5,11.5367,281223.0
2017-04-19 09:40:00,12.54,12.54,12.48,12.5,268215.0,11.5275,11.5275,11.4724,11.4908,268215.0
2017-04-19 09:45:00,12.51,12.54,12.47,12.53,194557.0,11.5,11.5275,11.4632,11.5184,194557.0
2017-04-19 09:50:00,12.52,12.59,12.52,12.59,168450.0,11.5092,11.5735,11.5092,11.5735,168450.0
2017-04-19 09:55:00,12.59,12.61,12.56,12.6,204490.0,11.5735,11.5919,11.5459,11.5827,204490.0
2017-04-19 10:00:00,12.6,12.63,12.58,12.62,302701.0,11.5827,11.6103,11.5643,11.6011,302701.0
2017-04-19 10:05:00,12.62,12.63,12.58,12.58,176958.0,11.6011,11.6103,11.5643,11.5643,176958.0
2017-04-19 10:10:00,12.58,12.63,12.57,12.61,339027.0,11.5643,11.6103,11.5551,11.5919,339027.0
2017-04-19 10:15:00,12.62,12.64,12.6,12.61,308911.0,11.6011,11.6195,11.5827,11.5919,308911.0
2017-04-19 10:20:00,12.61,12.63,12.58,12.59,295568.0,11.5919,11.6103,11.5643,11.5735,295568.0
2017-04-19 10:25:00,12.59,12.63,12.58,12.63,91827.0,11.5735,11.6103,11.5643,11.6103,91827.0
2017-04-19 10:30:00,12.63,12.64,12.61,12.63,141824.0,11.6103,11.6195,11.5919,11.6103,141824.0
2017-04-19 10:35:00,12.63,12.64,12.6,12.61,227322.0,11.6103,11.6195,11.5827,11.5919,227322.0
2017-04-19 10:40:00,12.61,12.62,12.6,12.61,128856.0,11.5919,11.6011,11.5827,11.5919,128856.0
2017-04-19 10:45:00,12.61,12.62,12.59,12.6,178490.0,11.5919,11.6011,11.5735,11.5827,178490.0
2017-04-19 10:50:00,12.6,12.62,12.58,12.61,205145.0,11.5827,11.6011,11.5643,11.5919,205145.0
2017-04-19 10:55:00,12.62,12.62,12.58,12.61,166032.0,11.6011,11.6011,11.5643,11.5919,166032.0
2017-04-19 11:00:00,12.6,12.63,12.6,12.61,125507.0,11.5827,11.6103,11.5827,11.5919,125507.0
2017-04-19 11:05:00,12.61,12.63,12.6,12.61,61840.0,11.5919,11.6103,11.5827,11.5919,61840.0
2017-04-19 11:10:00,12.61,12.62,12.59,12.62,87373.0,11.5919,11.6011,11.5735,11.6011,87373.0
2017-04-19 11:15:00,12.62,12.62,12.58,12.59,112978.0,11.6011,11.6011,11.5643,11.5735,112978.0
2017-04-19 11:20:00,12.59,12.59,12.57,12.59,215963.0,11.5735,11.5735,11.5551,11.5735,215963.0
2017-04-19 11:25:00,12.59,12.61,12.58,12.61,178575.0,11.5735,11.5919,11.5643,11.5919,178575.0
2017-04-19 11:30:00,12.61,12.61,12.59,12.61,81681.0,11.5919,11.5919,11.5735,11.5919,81681.0
2017-04-19 11:35:00,12.61,12.61,12.59,12.59,46418.0,11.5919,11.5919,11.5735,11.5735,46418.0
2017-04-19 11:40:00,12.6,12.6,12.55,12.56,258929.0,11.5827,11.5827,11.5367,11.5459,258929.0
2017-04-19 11:45:00,12.55,12.56,12.54,12.54,63836.0,11.5367,11.5459,11.5275,11.5275,63836.0
2017-04-19 11:50:00,12.54,12.56,12.53,12.55,118651.0,11.5275,11.5459,11.5184,11.5367,118651.0
2017-04-19 11:55:00,12.54,12.55,12.5,12.5,402723.0,11.5275,11.5367,11.4908,11.4908,402723.0
2017-04-19 12:00:00,12.51,12.51,12.45,12.46,251202.0,11.5,11.5,11.4448,11.454,251202.0
2017-04-19 12:05:00,12.46,12.47,12.42,12.42,313287.0,11.454,11.4632,11.4172,11.4172,313287.0
2017-04-19 12:10:00,12.42,12.44,12.4,12.44,144204.0,11.4172,11.4356,11.3989,11.4356,144204.0
2017-04-19 12:15:00,12.43,12.48,12.42,12.46,316386.0,11.4264,11.4724,11.4172,11.454,316386.0
2017-04-19 12:20:00,12.46,12.48,12.46,12.48,54717.0,11.454,11.4724,11.454,11.4724,54717.0
2017-04-19 12:25:00,12.48,12.5,12.46,12.46,95479.0,11.4724,11.4908,11.454,11.454,95479.0
2017-04-19 12:30:00,12.46,12.48,12.45,12.47,121245.0,11.454,11.4724,11.4448,11.4632,121245.0
2017-04-19 12:35:00,12.47,12.48,12.47,12.47,28466.0,11.4632,11.4724,11.4632,11.4632,28466.0
2017-04-19 12:40:00,12.48,12.48,12.47,12.48,45770.0,11.4724,11.4724,11.4632,11.4724,45770.0
2017-04-19 12:45:00,12.48,12.48,12.43,12.44,111724.0,11.4724,11.4724,11.4264,11.4356,111724.0
2017-04-19 12:50:00,12.44,12.45,12.42,12.42,116501.0,11.4356,11.4448,11.4172,11.4172,116501.0
2017-04-19 12:55:00,12.42,12.43,12.39,12.39,119000.0,11.4172,11.4264,11.3897,11.3897,119000.0
2017-04-19 13:00:00,12.39,12.4,12.35,12.36,168813.0,11.3897,11.3989,11.3529,11.3621,168813.0
2017-04-19 13:05:00,12.37,12.37,12.34,12.37,128064.0,11.3713,11.3713,11.3437,11.3713,128064.0
2017-04-19 13:10:00,12.37,12.4,12.36,12.4,391267.0,11.3713,11.3989,11.3621,11.3989,391267.0
2017-04-19 13:15:00,12.4,12.42,12.39,12.42,284809.0,11.3989,11.4172,11.3897,11.4172,284809.0
2017-04-19 13:20:00,12.42,12.44,12.4,12.42,239415.0,11.4172,11.4356,11.3989,11.4172,239415.0
2017-04-19 13:25:00,12.42,12.42,12.4,12.41,122359.0,11.4172,11.4172,11.3989,11.408,122359.0
2017-04-19 13:30:00,12.41,12.41,12.38,12.38,101383.0,11.408,11.408,11.3805,11.3805,101383.0
2017-04-19 13:35:00,12.38,12.39,12.37,12.38,55537.0,11.3805,11.3897,11.3713,11.3805,55537.0
2017-04-19 13:40:00,12.38,12.41,12.36,12.41,345687.0,11.3805,11.408,11.3621,11.408,345687.0
2017-04-19 13:45:00,12.41,12.41,12.37,12.38,184786.0,11.408,11.408,11.3713,11.3805,184786.0
2017-04-19 13:50:00,12.38,12.39,12.35,12.35,131203.0,11.3805,11.3897,11.3529,11.3529,131203.0
2017-04-19 13:55:00,12.35,12.36,12.32,12.34,227364.0,11.3529,11.3621,11.3253,11.3437,227364.0
2017-04-19 14:00:00,12.35,12.37,12.33,12.34,151141.0,11.3529,11.3713,11.3345,11.3437,151141.0
2017-04-19 14:05:00,12.34,12.35,12.31,12.32,111835.0,11.3437,11.3529,11.3161,11.3253,111835.0
2017-04-19 14:10:00,12.32,12.34,12.31,12.32,176643.0,11.3253,11.3437,11.3161,11.3253,176643.0
2017-04-19 14:15:00,12.31,12.32,12.3,12.32,119643.0,11.3161,11.3253,11.3069,11.3253,119643.0
2017-04-19 14:20:00,12.31,12.34,12.3,12.31,140495.0,11.3161,11.3437,11.3069,11.3161,140495.0
2017-04-19 14:25:00,12.32,12.33,12.31,12.32,112742.0,11.3253,11.3345,11.3161,11.3253,112742.0
2017-04-19 14:30:00,12.32,12.33,12.31,12.31,91385.0,11.3253,11.3345,11.3161,11.3161,91385.0
2017-04-19 14:35:00,12.31,12.34,12.31,12.34,75070.0,11.3161,11.3437,11.3161,11.3437,75070.0
2017-04-19 14:40:00,12.34,12.34,12.32,12.32,89457.0,11.3437,11.3437,11.3253,11.3253,89457.0
2017-04-19 14:45:00,12.32,12.33,12.29,12.29,179485.0,11.3253,11.3345,11.2977,11.2977,179485.0
2017-04-19 14:50:00,12.29,12.3,12.27,12.28,229743.0,11.2977,11.3069,11.2793,11.2885,229743.0
2017-04-19 14:55:00,12.29,12.31,12.28,12.3,201234.0,11.2977,11.3161,11.2885,11.3069,201234.0
2017-04-19 15:00:00,12.3,12.33,12.29,12.32,156461.0,11.3069,11.3345,11.2977,11.3253,156461.0
2017-04-19 15:05:00,12.33,12.34,12.32,12.34,106137.0,11.3345,11.3437,11.3253,11.3437,106137.0
2017-04-19 15:10:00,12.34,12.35,12.33,12.35,148267.0,11.3437,11.3529,11.3345,11.3529,148267.0
2017-04-19 15:15:00,12.34,12.35,12.32,12.35,111793.0,11.3437,11.3529,11.3253,11.3529,111793.0
2017-04-19 15:20:00,12.35,12.38,12.34,12.38,122427.0,11.3529,11.3805,11.3437,11.3805,122427.0
2017-04-19 15:25:00,12.38,12.38,12.33,12.34,168693.0,11.3805,11.3805,11.3345,11.3437,168693.0
2017-04-19 15:30:00,12.34,12.35,12.32,12.34,184368.0,11.3437,11.3529,11.3253,11.3437,184368.0
2017-04-19 15:35:00,12.34,12.36,12.33,12.36,180936.0,11.3437,11.3621,11.3345,11.3621,180936.0
2017-04-19 15:40:00,12.36,12.36,12.34,12.36,858574.0,11.3621,11.3621,11.3437,11.3621,858574.0
2017-04-19 15:45:00,12.35,12.37,12.35,12.37,257079.0,11.3529,11.3713,11.3529,11.3713,257079.0
2017-04-19 15:50:00,12.37,12.37,12.33,12.34,597679.0,11.3713,11.3713,11.3345,11.3437,597679.0
2017-04-19 15:55:00,12.34,12.36,12.33,12.36,926981.0,11.3437,11.3621,11.3345,11.3621,926981.0
2017-04-20 09:30:00,12.48,12.53,12.45,12.53,554871.0,11.4724,11.5184,11.4448,11.5184,554871.0
2017-04-20 09:35:00,12.53,12.57,12.49,12.54,312959.0,11.5184,11.5551,11.4816,11.5275,312959.0
2017-04-20 09:40:00,12.54,12.54,12.46,12.49,244131.0,11.5275,11.5275,11.454,11.4816,244131.0
2017-04-20 09:45:00,12.49,12.5,12.45,12.46,213344.0,11.4816,11.4908,11.4448,11.454,213344.0
2017-04-20 09:50:00,12.46,12.5,12.46,12.47,159487.0,11.454,11.4908,11.454,11.4632,159487.0
2017-04-20 09:55:00,12.47,12.48,12.36,12.37,412256.0,11.4632,11.4724,11.3621,11.3713,412256.0
2017-04-20 10:00:00,12.37,12.44,12.36,12.4,220604.0,11.3713,11.4356,11.3621,11.3989,220604.0
2017-04-20 10:05:00,12.41,12.41,12.36,12.38,149830.0,11.408,11.408,11.3621,11.3805,149830.0
2017-04-20 10:10:00,12.39,12.42,12.38,12.39,268698.0,11.3897,11.4172,11.3805,11.3897,268698.0
2017-04-20 10:15:00,12.4,12.42,12.38,12.4,183217.0,11.3989,11.4172,11.3805,11.3989,183217.0
2017-04-20 10:20:00,12.39,12.44,12.39,12.44,193693.0,11.3897,11.4356,11.3897,11.4356,193693.0
2017-04-20 10:25:00,12.44,12.44,12.41,12.41,156922.0,11.4356,11.4356,11.408,11.408,156922.0
2017-04-20 10:30:00,12.41,12.46,12.41,12.46,286048.0,11.408,11.454,11.408,11.454,286048.0
2017-04-20 10:35:00,12.46,12.49,12.45,12.48,307514.0,11.454,11.4816,11.4448,11.4724,307514.0
2017-04-20 10:40:00,12.48,12.53,12.48,12.53,224835.0,11.4724,11.5184,11.4724,11.5184,224835.0
2017-04-20 10:45:00,12.53,12.54,12.51,12.52,131436.0,11.5184,11.5275,11.5,11.5092,131436.0
2017-04-20 10:50:00,12.52,12.53,12.51,12.52,157284.0,11.5092,11.5184,11.5,11.5092,157284.0
2017-04-20 10:55:00,12.52,12.53,12.5,12.51,128328.0,11.5092,11.5184,11.4908,11.5,128328.0
2017-04-20 11:00:00,12.51,12.52,12.48,12.49,115959.0,11.5,11.5092,11.4724,11.4816,115959.0
2017-04-20 11:05:00,12.49,12.51,12.47,12.5,177222.0,11.4816,11.5,11.4632,11.4908,177222.0
2017-04-20 11:10:00,12.51,12.53,12.5,12.53,123467.0,11.5,11.5184,11.4908,11.5184,123467.0
2017-04-20 11:15:00,12.53,12.53,12.5,12.53,149212.0,11.5184,11.5184,11.4908,11.5184,149212.0
2017-04-20 11:20:00,12.53,12.56,12.51,12.55,159909.0,11.5184,11.5459,11.5,11.5367,159909.0
2017-04-20 11:25:00,12.55,12.57,12.53,12.56,185291.0,11.5367,11.5551,11.5184,11.5459,185291.0
2017-04-20 11:30:00,12.56,12.59,12.55,12.58,138169.0,11.5459,11.5735,11.5367,11.5643,138169.0
2017-04-20 11:35:00,12.58,12.6,12.57,12.59,140018.0,11.5643,11.5827,11.5551,11.5735,140018.0
2017-04-20 11:40:00,12.59,12.59,12.55,12.58,130535.0,11.5735,11.5735,11.5367,11.5643,130535.0
2017-04-20 11:45:00,12.58,12.58,12.55,12.58,149606.0,11.5643,11.5643,11.5367,11.5643,149606.0
2017-04-20 11:50:00,12.57,12.58,12.56,12.57,75701.0,11.5551,11.5643,11.5459,11.5551,75701.0
2017-04-20 11:55:00,12.57,12.57,12.55,12.57,73724.0,11.5551,11.5551,11.5367,11.5551,73724.0
2017-04-20 12:00:00,12.57,12.6,12.56,12.58,265957.0,11.5551,11.5827,11.5459,11.5643,265957.0
2017-04-20 12:05:00,12.59,12.6,12.58,12.58,103189.0,11.5735,11.5827,11.5643,11.5643,103189.0
2017-04-20 12:10:00,12.59,12.61,12.58,12.6,166125.0,11.5735,11.5919,11.5643,11.5827,166125.0
2017-04-20 12:15:00,12.6,12.61,12.59,12.6,80964.0,11.5827,11.5919,11.5735,11.5827,80964.0
2017-04-20 12:20:00,12.6,12.62,12.59,12.6,119603.0,11.5827,11.6011,11.5735,11.5827,119603.0
2017-04-20 12:25:00,12.6,12.61,12.57,12.58,112096.0,11.5827,11.5919,11.5551,11.5643,112096.0
2017-04-20 12:30:00,12.58,12.6,12.57,12.6,46250.0,11.5643,11.5827,11.5551,11.5827,46250.0
2017-04-20 12:35:00,12.6,12.6,12.58,12.6,61130.0,11.5827,11.5827,11.5643,11.5827,61130.0
2017-04-20 12:40:00,12.6,12.63,12.59,12.62,121007.0,11.5827,11.6103,11.5735,11.6011,121007.0
2017-04-20 12:45:00,12.62,12.65,12.61,12.65,100400.0,11.6011,11.6287,11.5919,11.6287,100400.0
2017-04-20 12:50:00,12.64,12.67,12.64,12.65,131854.0,11.6195,11.6471,11.6195,11.6287,131854.0
2017-04-20 12:55:00,12.65,12.65,12.61,12.62,85573.0,11.6287,11.6287,11.5919,11.6011,85573.0
2017-04-20 13:00:00,12.62,12.64,12.61,12.62,85450.0,11.6011,11.6195,11.5919,11.6011,85450.0
2017-04-20 13:05:00,12.62,12.62,12.57,12.57,87448.0,11.6011,11.6011,11.5551,11.5551,87448.0
2017-04-20 13:10:00,12.57,12.58,12.55,12.55,148867.0,11.5551,11.5643,11.5367,11.5367,148867.0
2017-04-20 13:15:00,12.55,12.57,12.54,12.55,69170.0,11.5367,11.5551,11.5275,11.5367,69170.0
2017-04-20 13:20:00,12.54,12.57,12.54,12.57,49176.0,11.5275,11.5551,11.5275,11.5551,49176.0
2017-04-20 13:25:00,12.56,12.6,12.56,12.59,96650.0,11.5459,11.5827,11.5459,11.5735,96650.0
2017-04-20 13:30:00,12.6,12.6,12.58,12.59,41123.0,11.5827,11.5827,11.5643,11.5735,41123.0
2017-04-20 13:35:00,12.59,12.6,12.58,12.58,86203.0,11.5735,11.5827,11.5643,11.5643,86203.0
2017-04-20 13:40:00,12.58,12.6,12.57,12.59,71765.0,11.5643,11.5827,11.5551,11.5735,71765.0
2017-04-20 13:45:00,12.6,12.6,12.59,12.6,54316.0,11.5827,11.5827,11.5735,11.5827,54316.0
2017-04-20 13:50:00,12.6,12.63,12.59,12.61,151280.0,11.5827,11.6103,11.5735,11.5919,151280.0
2017-04-20 13:55:00,12.6,12.62,12.6,12.62,116175.0,11.5827,11.6011,11.5827,11.6011,116175.0
2017-04-20 14:00:00,12.61,12.62,12.59,12.61,165093.0,11.5919,11.6011,11.5735,11.5919,165093.0
2017-04-20 14:05:00,12.61,12.61,12.59,12.6,112322.0,11.5919,11.5919,11.5735,11.5827,112322.0
2017-04-20 14:10:00,12.6,12.61,12.6,12.61,94945.0,11.5827,11.5919,11.5827,11.5919,94945.0
2017-04-20 14:15:00,12.6,12.62,12.6,12.61,91975.0,11.5827,11.6011,11.5827,11.5919,91975.0
2017-04-20 14:20:00,12.62,12.62,12.6,12.62,57326.0,11.6011,11.6011,11.5827,11.6011,57326.0
2017-04-20 14:25:00,12.62,12.62,12.61,12.62,72021.0,11.6011,11.6011,11.5919,11.6011,72021.0
2017-04-20 14:30:00,12.62,12.62,12.6,12.61,92997.0,11.6011,11.6011,11.5827,11.5919,92997.0
2017-04-20 14:35:00,12.61,12.63,12.6,12.63,70938.0,11.5919,11.6103,11.5827,11.6103,70938.0
2017-04-20 14:40:00,12.63,12.63,12.61,12.62,110446.0,11.6103,11.6103,11.5919,11.6011,110446.0
2017-04-20 14:45:00,12.62,12.63,12.6,12.62,225645.0,11.6011,11.6103,11.5827,11.6011,225645.0
2017-04-20 14:50:00,12.63,12.63,12.61,12.62,157670.0,11.6103,11.6103,11.5919,11.6011,157670.0
2017-04-20 14:55:00,12.62,12.63,12.59,12.6,208426.0,11.6011,11.6103,11.5735,11.5827,208426.0
2017-04-20 15:00:00,12.6,12.61,12.58,12.59,178831.0,11.5827,11.5919,11.5643,11.5735,178831.0
2017-04-20 15:05:00,12.59,12.59,12.56,12.57,208474.0,11.5735,11.5735,11.5459,11.5551,208474.0
2017-04-20 15:10:00,12.57,12.57,12.55,12.57,171062.0,11.5551,11.5551,11.5367,11.5551,171062.0
2017-04-20 15:15:00,12.57,12.59,12.56,12.57,131345.0,11.5551,11.5735,11.5459,11.5551,131345.0
2017-04-20 15:20:00,12.57,12.58,12.54,12.54,154784.0,11.5551,11.5643,11.5275,11.5275,154784.0
2017-04-20 15:25:00,12.54,12.55,12.54,12.54,110254.0,11.5275,11.5367,11.5275,11.5275,110254.0
2017-04-20 15:30:00,12.54,12.55,12.53,12.55,370047.0,11.5275,11.5367,11.5184,11.5367,370047.0
2017-04-20 15:35:00,12.54,12.55,12.53,12.54,244684.0,11.5275,11.5367,11.5184,11.5275,244684.0
2017-04-20 15:40:00,12.54,12.54,12.52,12.54,521191.0,11.5275,11.5275,11.5092,11.5275,521191.0
2017-04-20 15:45:00,12.54,12.54,12.52,12.53,468625.0,11.5275,11.5275,11.5092,11.5184,468625.0
2017-04-20 15:50:00,12.52,12.53,12.51,12.52,532006.0,11.5092,11.5184,11.5,11.5092,532006.0
2017-04-20 15:55:00,12.52,12.52,12.49,12.51,996433.0,11.5092,11.5092,11.4816,11.5,996433.0
2017-04-21 09:30:00,12.46,12.48,12.36,12.41,1169932.0,11.454,11.4724,11.3621,11.408,1169932.0
2017-04-21 09:35:00,12.42,12.45,12.38,12.45,385615.0,11.4172,11.4448,11.3805,11.4448,385615.0
2017-04-21 09:40:00,12.45,12.45,12.39,12.43,365569.0,11.4448,11.4448,11.3897,11.4264,365569.0
2017-04-21 09:45:00,12.42,12.43,12.37,12.38,257649.0,11.4172,11.4264,11.3713,11.3805,257649.0
2017-04-21 09:50:00,12.38,12.39,12.3,12.31,566394.0,11.3805,11.3897,11.3069,11.3161,566394.0
2017-04-21 09:55:00,12.31,12.36,12.31,12.33,454032.0,11.3161,11.3621,11.3161,11.3345,454032.0
2017-04-21 10:00:00,12.33,12.36,12.32,12.33,334670.0,11.3345,11.3621,11.3253,11.3345,334670.0
2017-04-21 10:05:00,12.34,12.34,12.21,12.21,610278.0,11.3437,11.3437,11.2242,11.2242,610278.0
2017-04-21 10:10:00,12.21,12.22,12.16,12.18,741378.0,11.2242,11.2334,11.1782,11.1966,741378.0
2017-04-21 10:15:00,12.18,12.22,12.16,12.19,369085.0,11.1966,11.2334,11.1782,11.2058,369085.0
2017-04-21 10:20:00,12.19,12.25,12.17,12.25,568684.0,11.2058,11.261,11.1874,11.261,568684.0
2017-04-21 10:25:00,12.25,12.26,12.23,12.25,428910.0,11.261,11.2702,11.2426,11.261,428910.0
2017-04-21 10:30:00,12.25,12.25,12.2,12.23,284039.0,11.261,11.261,11.215,11.2426,284039.0
2017-04-21 10:35:00,12.23,12.24,12.22,12.23,171483.0,11.2426,11.2518,11.2334,11.2426,171483.0
2017-04-21 10:40:00,12.23,12.26,12.23,12.25,225247.0,11.2426,11.2702,11.2426,11.261,225247.0
2017-04-21 10:45:00,12.25,12.28,12.24,12.25,208814.0,11.261,11.2885,11.2518,11.261,208814.0
2017-04-21 10:50:00,12.25,12.27,12.24,12.25,118106.0,11.261,11.2793,11.2518,11.261,118106.0
2017-04-21 10:55:00,12.25,12.26,12.22,12.24,255711.0,11.261,11.2702,11.2334,11.2518,255711.0
2017-04-21 11:00:00,12.24,12.24,12.2,12.21,349285.0,11.2518,11.2518,11.215,11.2242,349285.0
2017-04-21 11:05:00,12.21,12.21,12.16,12.17,231067.0,11.2242,11.2242,11.1782,11.1874,231067.0
2017-04-21 11:10:00,12.17,12.17,12.14,12.15,383933.0,11.1874,11.1874,11.1598,11.169,383933.0
2017-04-21 11:15:00,12.15,12.17,12.13,12.17,183531.0,11.169,11.1874,11.1507,11.1874,183531.0
2017-04-21 11:20:00,12.16,12.17,12.12,12.12,277204.0,11.1782,11.1874,11.1415,11.1415,277204.0
2017-04-21 11:25:00,12.12,12.13,12.12,12.13,174038.0,11.1415,11.1507,11.1415,11.1507,174038.0
2017-04-21 11:30:00,12.13,12.15,12.09,12.14,451922.0,11.1507,11.169,11.1139,11.1598,451922.0
2017-04-21 11:35:00,12.15,12.15,12.13,12.13,107880.0,11.169,11.169,11.1507,11.1507,107880.0
2017-04-21 11:40:00,12.14,12.18,12.13,12.17,250568.0,11.1598,11.1966,11.1507,11.1874,250568.0
2017-04-21 11:45:00,12.17,12.2,12.16,12.2,353449.0,11.1874,11.215,11.1782,11.215,353449.0
2017-04-21 11:50:00,12.2,12.24,12.19,12.23,174388.0,11.215,11.2518,11.2058,11.2426,174388.0
2017-04-21 11:55:00,12.24,12.24,12.16,12.16,258114.0,11.2518,11.2518,11.1782,11.1782,258114.0
2017-04-21 12:00:00,12.17,12.18,12.12,12.13,263600.0,11.1874,11.1966,11.1415,11.1507,263600.0
2017-04-21 12:05:00,12.13,12.14,12.1,12.11,286391.0,11.1507,11.1598,11.1231,11.1323,286391.0
2017-04-21 12:10:00,12.11,12.11,12.03,12.05,882251.0,11.1323,11.1323,11.0587,11.0771,882251.0
2017-04-21 12:15:00,12.05,12.12,12.05,12.12,493955.0,11.0771,11.1415,11.0771,11.1415,493955.0
2017-04-21 12:20:00,12.11,12.15,12.11,12.12,199496.0,11.1323,11.169,11.1323,11.1415,199496.0
2017-04-21 12:25:00,12.12,12.12,12.07,12.08,163961.0,11.1415,11.1415,11.0955,11.1047,163961.0
2017-04-21 12:30:00,12.07,12.09,12.07,12.08,99849.0,11.0955,11.1139,11.0955,11.1047,99849.0
2017-04-21 12:35:00,12.08,12.13,12.08,12.13,103564.0,11.1047,11.1507,11.1047,11.1507,103564.0
2017-04-21 12:40:00,12.13,12.13,12.1,12.12,119596.0,11.1507,11.1507,11.1231,11.1415,119596.0
2017-04-21 12:45:00,12.11,12.13,12.11,12.13,187323.0,11.1323,11.1507,11.1323,11.1507,187323.0
2017-04-21 12:50:00,12.13,12.15,12.12,12.15,252692.0,11.1507,11.169,11.1415,11.169,252692.0
2017-04-21 12:55:00,12.15,12.16,12.12,12.13,201109.0,11.169,11.1782,11.1415,11.1507,201109.0
2017-04-21 13:00:00,12.13,12.13,12.1,12.1,130850.0,11.1507,11.1507,11.1231,11.1231,130850.0
2017-04-21 13:05:00,12.11,12.13,12.1,12.12,312018.0,11.1323,11.1507,11.1231,11.1415,312018.0
2017-04-21 13:10:00,12.12,12.13,12.1,12.1,493908.0,11.1415,11.1507,11.1231,11.1231,493908.0
2017-04-21 13:15:00,12.11,12.11,12.04,12.04,280887.0,11.1323,11.1323,11.0679,11.0679,280887.0
2017-04-21 13:20:00,12.04,12.06,12.04,12.05,209960.0,11.0679,11.0863,11.0679,11.0771,209960.0
2017-04-21 13:25:00,12.06,12.11,12.05,12.1,326101.0,11.0863,11.1323,11.0771,11.1231,326101.0
2017-04-21 13:30:00,12.1,12.1,12.08,12.08,194617.0,11.1231,11.1231,11.1047,11.1047,194617.0
2017-04-21 13:35:00,12.09,12.09,12.05,12.05,175669.0,11.1139,11.1139,11.0771,11.0771,175669.0
2017-04-21 13:40:00,12.05,12.06,12.04,12.05,148167.0,11.0771,11.0863,11.0679,11.0771,148167.0
2017-04-21 13:45:00,12.05,12.07,12.05,12.07,157263.0,11.0771,11.0955,11.0771,11.0955,157263.0
2017-04-21 13:50:00,12.07,12.08,12.06,12.08,216816.0,11.0955,11.1047,11.0863,11.1047,216816.0
2017-04-21 13:55:00,12.08,12.13,12.07,12.09,416467.0,11.1047,11.1507,11.0955,11.1139,416467.0
2017-04-21 14:00:00,12.1,12.12,12.09,12.11,169854.0,11.1231,11.1415,11.1139,11.1323,169854.0
2017-04-21 14:05:00,12.1,12.13,12.1,12.12,307075.0,11.1231,11.1507,11.1231,11.1415,307075.0
2017-04-21 14:10:00,12.13,12.15,12.12,12.15,268676.0,11.1507,11.169,11.1415,11.169,268676.0
2017-04-21 14:15:00,12.15,12.15,12.12,12.14,325441.0,11.169,11.169,11.1415,11.1598,325441.0
2017-04-21 14:20:00,12.14,12.15,12.13,12.14,156361.0,11.1598,11.169,11.1507,11.1598,156361.0
2017-04-21 14:25:00,12.14,12.18,12.14,12.17,181321.0,11.1598,11.1966,11.1598,11.1874,181321.0
2017-04-21 14:30:00,12.17,12.17,12.14,12.15,145117.0,11.1874,11.1874,11.1598,11.169,145117.0
2017-04-21 14:35:00,12.15,12.16,12.14,12.16,100094.0,11.169,11.1782,11.1598,11.1782,100094.0
2017-04-21 14:40:00,12.16,12.17,12.15,12.16,161029.0,11.1782,11.1874,11.169,11.1782,161029.0
2017-04-21 14:45:00,12.16,12.17,12.14,12.14,261160.0,11.1782,11.1874,11.1598,11.1598,261160.0
2017-04-21 14:50:00,12.14,12.15,12.13,12.13,214614.0,11.1598,11.169,11.1507,11.1507,214614.0
2017-04-21 14:55:00,12.13,12.15,12.13,12.15,107993.0,11.1507,11.169,11.1507,11.169,107993.0
2017-04-21 15:00:00,12.15,12.15,12.14,12.15,150881.0,11.169,11.169,11.1598,11.169,150881.0
2017-04-21 15:05:00,12.14,12.15,12.14,12.14,185656.0,11.1598,11.169,11.1598,11.1598,185656.0
2017-04-21 15:10:00,12.15,12.15,12.13,12.15,393540.0,11.169,11.169,11.1507,11.169,393540.0
2017-04-21 15:15:00,12.14,12.15,12.1,12.11,294872.0,11.1598,11.169,11.1231,11.1323,294872.0
2017-04-21 15:20:00,12.11,12.13,12.1,12.13,244990.0,11.1323,11.1507,11.1231,11.1507,244990.0
2017-04-21 15:25:00,12.13,12.17,12.12,12.17,178116.0,11.1507,11.1874,11.1415,11.1874,178116.0
2017-04-21 15:30:00,12.17,12.17,12.15,12.16,397434.0,11.1874,11.1874,11.169,11.1782,397434.0
2017-04-21 15:35:00,12.16,12.16,12.15,12.15,235512.0,11.1782,11.1782,11.169,11.169,235512.0
2017-04-21 15:40:00,12.16,12.18,12.15,12.18,318759.0,11.1782,11.1966,11.169,11.1966,318759.0
2017-04-21 15:45:00,12.18,12.22,12.17,12.21,616887.0,11.1966,11.2334,11.1874,11.2242,616887.0
2017-04-21 15:50:00,12.22,12.22,12.2,12.21,699292.0,11.2334,11.2334,11.215,11.2242,699292.0
2017-04-21 15:55:00,12.21,12.24,12.2,12.23,2069077.0,11.2242,11.2518,11.215,11.2426,2069077.0
2017-04-24 09:30:00,12.42,12.52,12.38,12.45,742084.0,11.4172,11.5092,11.3805,11.4448,742084.0
2017-04-24 09:35:00,12.45,12.48,12.41,12.45,387597.0,11.4448,11.4724,11.408,11.4448,387597.0
2017-04-24 09:40:00,12.45,12.45,12.35,12.36,975668.0,11.4448,11.4448,11.3529,11.3621,975668.0
2017-04-24 09:45:00,12.36,12.39,12.35,12.37,259329.0,11.3621,11.3897,11.3529,11.3713,259329.0
2017-04-24 09:50:00,12.37,12.43,12.36,12.42,360697.0,11.3713,11.4264,11.3621,11.4172,360697.0
2017-04-24 09:55:00,12.42,12.44,12.38,12.39,163213.0,11.4172,11.4356,11.3805,11.3897,163213.0
2017-04-24 10:00:00,12.39,12.42,12.39,12.41,305841.0,11.3897,11.4172,11.3897,11.408,305841.0
2017-04-24 10:05:00,12.4,12.44,12.38,12.4,248576.0,11.3989,11.4356,11.3805,11.3989,248576.0
2017-04-24 10:10:00,12.4,12.4,12.38,12.38,123802.0,11.3989,11.3989,11.3805,11.3805,123802.0
2017-04-24 10:15:00,12.38,12.4,12.38,12.4,104435.0,11.3805,11.3989,11.3805,11.3989,104435.0
2017-04-24 10:20:00,12.4,12.41,12.39,12.41,139996.0,11.3989,11.408,11.3897,11.408,139996.0
2017-04-24 10:25:00,12.41,12.46,12.37,12.45,421018.0,11.408,11.454,11.3713,11.4448,421018.0
2017-04-24 10:30:00,12.45,12.48,12.44,12.47,190175.0,11.4448,11.4724,11.4356,11.4632,190175.0
2017-04-24 10:35:00,12.47,12.49,12.45,12.46,171979.0,11.4632,11.4816,11.4448,11.454,171979.0
2017-04-24 10:40:00,12.46,12.47,12.41,12.42,216689.0,11.454,11.4632,11.408,11.4172,216689.0
2017-04-24 10:45:00,12.42,12.45,12.4,12.45,199540.0,11.4172,11.4448,11.3989,11.4448,199540.0
2017-04-24 10:50:00,12.45,12.45,12.42,12.43,136338.0,11.4448,11.4448,11.4172,11.4264,136338.0
2017-04-24 10:55:00,12.42,12.43,12.4,12.42,130886.0,11.4172,11.4264,11.3989,11.4172,130886.0
2017-04-24 11:00:00,12.42,12.43,12.39,12.4,138336.0,11.4172,11.4264,11.3897,11.3989,138336.0
2017-04-24 11:05:00,12.4,12.41,12.38,12.38,185522.0,11.3989,11.408,11.3805,11.3805,185522.0
2017-04-24 11:10:00,12.38,12.43,12.38,12.43,161844.0,11.3805,11.4264,11.3805,11.4264,161844.0
2017-04-24 11:15:00,12.43,12.45,12.42,12.45,351760.0,11.4264,11.4448,11.4172,11.4448,351760.0
2017-04-24 11:20:00,12.45,12.45,12.44,12.45,152607.0,11.4448,11.4448,11.4356,11.4448,152607.0
2017-04-24 11:25:00,12.45,12.51,12.41,12.51,646397.0,11.4448,11.5,11.408,11.5,646397.0
2017-04-24 11:30:00,12.51,12.51,12.48,12.49,243979.0,11.5,11.5,11.4724,11.4816,243979.0
2017-04-24 11:35:00,12.49,12.51,12.48,12.51,281779.0,11.4816,11.5,11.4724,11.5,281779.0
2017-04-24 11:40:00,12.51,12.51,12.47,12.48,211439.0,11.5,11.5,11.4632,11.4724,211439.0
2017-04-24 11:45:00,12.48,12.49,12.47,12.49,158471.0,11.4724,11.4816,11.4632,11.4816,158471.0
2017-04-24 11:50:00,12.49,12.5,12.48,12.5,80110.0,11.4816,11.4908,11.4724,11.4908,80110.0
2017-04-24 11:55:00,12.49,12.5,12.48,12.5,86367.0,11.4816,11.4908,11.4724,11.4908,86367.0
2017-04-24 12:00:00,12.5,12.5,12.47,12.49,250089.0,11.4908,11.4908,11.4632,11.4816,250089.0
2017-04-24 12:05:00,12.49,12.5,12.48,12.5,82131.0,11.4816,11.4908,11.4724,11.4908,82131.0
2017-04-24 12:10:00,12.5,12.53,12.49,12.52,198912.0,11.4908,11.5184,11.4816,11.5092,198912.0
2017-04-24 12:15:00,12.52,12.54,12.51,12.54,133108.0,11.5092,11.5275,11.5,11.5275,133108.0
2017-04-24 12:20:00,12.53,12.56,12.53,12.55,208372.0,11.5184,11.5459,11.5184,11.5367,208372.0
2017-04-24 12:25:00,12.55,12.56,12.55,12.56,115940.0,11.5367,11.5459,11.5367,11.5459,115940.0
2017-04-24 12:30:00,12.55,12.57,12.55,12.55,114143.0,11.5367,11.5551,11.5367,11.5367,114143.0
2017-04-24 12:35:00,12.55,12.57,12.55,12.57,156294.0,11.5367,11.5551,11.5367,11.5551,156294.0
2017-04-24 12:40:00,12.57,12.59,12.56,12.58,156512.0,11.5551,11.5735,11.5459,11.5643,156512.0
2017-04-24 12:45:00,12.58,12.58,12.53,12.55,237171.0,11.5643,11.5643,11.5184,11.5367,237171.0
2017-04-24 12:50:00,12.54,12.58,12.54,12.58,156790.0,11.5275,11.5643,11.5275,11.5643,156790.0
2017-04-24 12:55:00,12.58,12.59,12.57,12.59,127688.0,11.5643,11.5735,11.5551,11.5735,127688.0
2017-04-24 13:00:00,12.59,12.62,12.58,12.61,391978.0,11.5735,11.6011,11.5643,11.5919,391978.0
2017-04-24 13:05:00,12.6,12.61,12.6,12.61,187471.0,11.5827,11.5919,11.5827,11.5919,187471.0
2017-04-24 13:10:00,12.6,12.61,12.51,12.51,414784.0,11.5827,11.5919,11.5,11.5,414784.0
2017-04-24 13:15:00,12.52,12.53,12.51,12.51,182702.0,11.5092,11.5184,11.5,11.5,182702.0
2017-04-24 13:20:00,12.52,12.52,12.5,12.5,122567.0,11.5092,11.5092,11.4908,11.4908,122567.0
2017-04-24 13:25:00,12.51,12.51,12.5,12.51,76736.0,11.5,11.5,11.4908,11.5,76736.0
2017-04-24 13:30:00,12.51,12.51,12.5,12.51,123975.0,11.5,11.5,11.4908,11.5,123975.0
2017-04-24 13:35:00,12.51,12.54,12.5,12.54,255845.0,11.5,11.5275,11.4908,11.5275,255845.0
2017-04-24 13:40:00,12.54,12.55,12.53,12.55,76074.0,11.5275,11.5367,11.5184,11.5367,76074.0
2017-04-24 13:45:00,12.54,12.55,12.54,12.55,88043.0,11.5275,11.5367,11.5275,11.5367,88043.0
2017-04-24 13:50:00,12.54,12.57,12.53,12.54,167688.0,11.5275,11.5551,11.5184,11.5275,167688.0
2017-04-24 13:55:00,12.54,12.54,12.51,12.52,84556.0,11.5275,11.5275,11.5,11.5092,84556.0
2017-04-24 14:00:00,12.52,12.54,12.5,12.51,187708.0,11.5092,11.5275,11.4908,11.5,187708.0
2017-04-24 14:05:00,12.51,12.52,12.5,12.52,95969.0,11.5,11.5092,11.4908,11.5092,95969.0
2017-04-24 14:10:00,12.52,12.54,12.51,12.52,167345.0,11.5092,11.5275,11.5,11.5092,167345.0
2017-04-24 14:15:00,12.52,12.58,12.51,12.56,638156.0,11.5092,11.5643,11.5,11.5459,638156.0
2017-04-24 14:20:00,12.57,12.57,12.54,12.54,385365.0,11.5551,11.5551,11.5275,11.5275,385365.0
2017-04-24 14:25:00,12.54,12.55,12.47,12.48,729696.0,11.5275,11.5367,11.4632,11.4724,729696.0
2017-04-24 14:30:00,12.48,12.52,12.47,12.49,335706.0,11.4724,11.5092,11.4632,11.4816,335706.0
2017-04-24 14:35:00,12.49,12.49,12.46,12.46,194105.0,11.4816,11.4816,11.454,11.454,194105.0
2017-04-24 14:40:00,12.46,12.48,12.44,12.46,286545.0,11.454,11.4724,11.4356,11.454,286545.0
2017-04-24 14:45:00,12.46,12.47,12.35,12.39,1827529.0,11.454,11.4632,11.3529,11.3897,1827529.0
2017-04-24 14:50:00,12.38,12.42,12.33,12.33,1066178.0,11.3805,11.4172,11.3345,11.3345,1066178.0
2017-04-24 14:55:00,12.34,12.39,12.33,12.38,1112652.0,11.3437,11.3897,11.3345,11.3805,1112652.0
2017-04-24 15:00:00,12.38,12.43,12.37,12.41,740401.0,11.3805,11.4264,11.3713,11.408,740401.0
2017-04-24 15:05:00,12.41,12.42,12.38,12.4,674125.0,11.408,11.4172,11.3805,11.3989,674125.0
2017-04-24 15:10:00,12.4,12.41,12.37,12.41,575935.0,11.3989,11.408,11.3713,11.408,575935.0
2017-04-24 15:15:00,12.41,12.42,12.38,12.4,422475.0,11.408,11.4172,11.3805,11.3989,422475.0
2017-04-24 15:20:00,12.4,12.43,12.39,12.41,404189.0,11.3989,11.4264,11.3897,11.408,404189.0
2017-04-24 15:25:00,12.42,12.42,12.38,12.42,481223.0,11.4172,11.4172,11.3805,11.4172,481223.0
2017-04-24 15:30:00,12.42,12.44,12.39,12.4,453860.0,11.4172,11.4356,11.3897,11.3989,453860.0
2017-04-24 15:35:00,12.4,12.4,12.32,12.33,1442218.0,11.3989,11.3989,11.3253,11.3345,1442218.0
2017-04-24 15:40:00,12.33,12.37,12.32,12.33,819208.0,11.3345,11.3713,11.3253,11.3345,819208.0
2017-04-24 15:45:00,12.33,12.37,12.27,12.3,1188225.0,11.3345,11.3713,11.2793,11.3069,1188225.0
2017-04-24 15:50:00,12.3,12.3,12.2,12.23,1544754.0,11.3069,11.3069,11.215,11.2426,1544754.0
2017-04-24 15:55:00,12.23,12.25,12.21,12.21,1674279.0,11.2426,11.261,11.2242,11.2242,1674279.0
2017-04-25 09:30:00,12.52,12.69,12.39,12.69,1213223.0,11.5092,11.6654,11.3897,11.6654,1213223.0
2017-04-25 09:35:00,12.69,12.85,12.66,12.81,1359776.0,11.6654,11.8125,11.6379,11.7758,1359776.0
2017-04-25 09:40:00,12.81,13.06,12.8,13.05,2029565.0,11.7758,12.0056,11.7666,11.9964,2029565.0
2017-04-25 09:45:00,13.06,13.11,12.94,12.97,1302531.0,12.0056,12.0515,11.8953,11.9228,1302531.0
2017-04-25 09:50:00,12.97,13.11,12.96,12.99,939428.0,11.9228,12.0515,11.9136,11.9412,939428.0
2017-04-25 09:55:00,12.98,13.25,12.98,13.23,2102056.0,11.932,12.1802,11.932,12.1618,2102056.0
2017-04-25 10:00:00,13.23,13.24,13.06,13.06,1011142.0,12.1618,12.171,12.0056,12.0056,1011142.0
2017-04-25 10:05:00,13.06,13.16,13.06,13.14,1040383.0,12.0056,12.0975,12.0056,12.0791,1040383.0
2017-04-25 10:10:00,13.15,13.19,13.1,13.17,595602.0,12.0883,12.1251,12.0423,12.1067,595602.0
2017-04-25 10:15:00,13.18,13.21,13.12,13.12,749472.0,12.1159,12.1435,12.0607,12.0607,749472.0
2017-04-25 10:20:00,13.12,13.23,13.12,13.23,411309.0,12.0607,12.1618,12.0607,12.1618,411309.0
2017-04-25 10:25:00,13.22,13.29,13.13,13.28,1079317.0,12.1526,12.217,12.0699,12.2078,1079317.0
2017-04-25 10:30:00,13.28,13.3,13.24,13.27,870103.0,12.2078,12.2262,12.171,12.1986,870103.0
2017-04-25 10:35:00,13.28,13.36,13.27,13.32,959779.0,12.2078,12.2813,12.1986,12.2446,959779.0
2017-04-25 10:40:00,13.31,13.34,13.28,13.3,554641.0,12.2354,12.263,12.2078,12.2262,554641.0
2017-04-25 10:45:00,13.3,13.31,13.21,13.23,901954.0,12.2262,12.2354,12.1435,12.1618,901954.0
2017-04-25 10:50:00,13.23,13.26,13.17,13.22,555404.0,12.1618,12.1894,12.1067,12.1526,555404.0
2017-04-25 10:55:00,13.21,13.21,12.98,13.0,1141958.0,12.1435,12.1435,11.932,11.9504,1141958.0
2017-04-25 11:00:00,13.0,13.01,12.93,12.93,1290914.0,11.9504,11.9596,11.8861,11.8861,1290914.0
2017-04-25 11:05:00,12.94,12.96,12.86,12.93,807099.0,11.8953,11.9136,11.8217,11.8861,807099.0
2017-04-25 11:10:00,12.94,12.99,12.91,12.99,588449.0,11.8953,11.9412,11.8677,11.9412,588449.0
2017-04-25 11:15:00,12.99,13.0,12.95,12.99,584095.0,11.9412,11.9504,11.9044,11.9412,584095.0
2017-04-25 11:20:00,12.99,12.99,12.88,12.88,519869.0,11.9412,11.9412,11.8401,11.8401,519869.0
2017-04-25 11:25:00,12.89,12.93,12.82,12.89,489525.0,11.8493,11.8861,11.7849,11.8493,489525.0
2017-04-25 11:30:00,12.9,12.95,12.84,12.92,425681.0,11.8585,11.9044,11.8033,11.8769,425681.0
2017-04-25 11:35:00,12.92,12.92,12.9,12.91,136001.0,11.8769,11.8769,11.8585,11.8677,136001.0
2017-04-25 11:40:00,12.91,12.93,12.84,12.9,247959.0,11.8677,11.8861,11.8033,11.8585,247959.0
2017-04-25 11:45:00,12.9,12.99,12.9,12.99,277654.0,11.8585,11.9412,11.8585,11.9412,277654.0
2017-04-25 11:50:00,12.99,12.99,12.9,12.94,357423.0,11.9412,11.9412,11.8585,11.8953,357423.0
2017-04-25 11:55:00,12.94,12.99,12.93,12.96,372801.0,11.8953,11.9412,11.8861,11.9136,372801.0
2017-04-25 12:00:00,12.96,13.0,12.96,12.99,396844.0,11.9136,11.9504,11.9136,11.9412,396844.0
2017-04-25 12:05:00,12.99,13.07,12.99,13.06,508936.0,11.9412,12.0148,11.9412,12.0056,508936.0
2017-04-25 12:10:00,13.07,13.07,12.97,13.01,533918.0,12.0148,12.0148,11.9228,11.9596,533918.0
2017-04-25 12:15:00,13.01,13.01,12.98,12.99,321847.0,11.9596,11.9596,11.932,11.9412,321847.0
2017-04-25 12:20:00,12.99,13.05,12.98,13.02,374315.0,11.9412,11.9964,11.932,11.9688,374315.0
2017-04-25 12:25:00,13.02,13.04,13.0,13.02,260458.0,11.9688,11.9872,11.9504,11.9688,260458.0
2017-04-25 12:30:00,13.03,13.05,13.0,13.01,308612.0,11.978,11.9964,11.9504,11.9596,308612.0
2017-04-25 12:35:00,13.01,13.05,12.97,13.02,475268.0,11.9596,11.9964,11.9228,11.9688,475268.0
2017-04-25 12:40:00,13.02,13.02,12.98,12.98,152956.0,11.9688,11.9688,11.932,11.932,152956.0
2017-04-25 12:45:00,12.98,13.03,12.95,13.02,473642.0,11.932,11.978,11.9044,11.9688,473642.0
2017-04-25 12:50:00,13.02,13.1,13.0,13.07,344246.0,11.9688,12.0423,11.9504,12.0148,344246.0
2017-04-25 12:55:00,13.08,13.09,13.03,13.08,376540.0,12.024,12.0331,11.978,12.024,376540.0
2017-04-25 13:00:00,13.08,13.09,13.05,13.08,200403.0,12.024,12.0331,11.9964,12.024,200403.0
2017-04-25 13:05:00,13.08,13.12,13.07,13.1,415717.0,12.024,12.0607,12.0148,12.0423,415717.0
2017-04-25 13:10:00,13.1,13.11,13.06,13.1,228721.0,12.0423,12.0515,12.0056,12.0423,228721.0
2017-04-25 13:15:00,13.1,13.11,13.06,13.06,190227.0,12.0423,12.0515,12.0056,12.0056,190227.0
2017-04-25 13:20:00,13.06,13.1,13.02,13.03,230790.0,12.0056,12.0423,11.9688,11.978,230790.0
2017-04-25 13:25:00,13.03,13.05,13.0,13.02,315719.0,11.978,11.9964,11.9504,11.9688,315719.0
2017-04-25 13:30:00,13.02,13.02,12.94,12.95,319673.0,11.9688,11.9688,11.8953,11.9044,319673.0
2017-04-25 13:35:00,12.94,12.99,12.94,12.98,196393.0,11.8953,11.9412,11.8953,11.932,196393.0
2017-04-25 13:40:00,12.97,13.02,12.95,12.99,320727.0,11.9228,11.9688,11.9044,11.9412,320727.0
2017-04-25 13:45:00,12.99,12.99,12.94,12.95,253725.0,11.9412,11.9412,11.8953,11.9044,253725.0
2017-04-25 13:50:00,12.96,12.96,12.93,12.93,158119.0,11.9136,11.9136,11.8861,11.8861,158119.0
2017-04-25 13:55:00,12.94,12.94,12.87,12.92,556482.0,11.8953,11.8953,11.8309,11.8769,556482.0
2017-04-25 14:00:00,12.92,12.95,12.9,12.95,174360.0,11.8769,11.9044,11.8585,11.9044,174360.0
2017-04-25 14:05:00,12.95,12.96,12.92,12.93,224039.0,11.9044,11.9136,11.8769,11.8861,224039.0
2017-04-25 14:10:00,12.94,12.94,12.9,12.91,220551.0,11.8953,11.8953,11.8585,11.8677,220551.0
2017-04-25 14:15:00,12.91,12.92,12.89,12.9,249508.0,11.8677,11.8769,11.8493,11.8585,249508.0
2017-04-25 14:20:00,12.9,12.91,12.89,12.9,103792.0,11.8585,11.8677,11.8493,11.8585,103792.0
2017-04-25 14:25:00,12.9,12.91,12.87,12.88,248076.0,11.8585,11.8677,11.8309,11.8401,248076.0
2017-04-25 14:30:00,12.87,12.91,12.87,12.88,252668.0,11.8309,11.8677,11.8309,11.8401,252668.0
2017-04-25 14:35:00,12.88,12.9,12.87,12.88,186375.0,11.8401,11.8585,11.8309,11.8401,186375.0
2017-04-25 14:40:00,12.89,12.89,12.83,12.84,295589.0,11.8493,11.8493,11.7941,11.8033,295589.0
2017-04-25 14:45:00,12.84,12.9,12.83,12.87,240202.0,11.8033,11.8585,11.7941,11.8309,240202.0
2017-04-25 14:50:00,12.87,12.9,12.86,12.88,156221.0,11.8309,11.8585,11.8217,11.8401,156221.0
2017-04-25 14:55:00,12.88,12.91,12.86,12.9,320663.0,11.8401,11.8677,11.8217,11.8585,320663.0
2017-04-25 15:00:00,12.9,12.94,12.89,12.93,276217.0,11.8585,11.8953,11.8493,11.8861,276217.0
2017-04-25 15:05:00,12.93,13.0,12.92,12.96,350443.0,11.8861,11.9504,11.8769,11.9136,350443.0
2017-04-25 15:10:00,12.96,12.97,12.94,12.94,366488.0,11.9136,11.9228,11.8953,11.8953,366488.0
2017-04-25 15:15:00,12.95,13.0,12.94,13.0,368105.0,11.9044,11.9504,11.8953,11.9504,368105.0
2017-04-25 15:20:00,13.0,13.03,12.99,13.01,281426.0,11.9504,11.978,11.9412,11.9596,281426.0
2017-04-25 15:25:00,13.02,13.02,12.99,13.0,311499.0,11.9688,11.9688,11.9412,11.9504,311499.0
2017-04-25 15:30:00,12.99,13.05,12.97,13.03,531204.0,11.9412,11.9964,11.9228,11.978,531204.0
2017-04-25 15:35:00,13.04,13.09,13.02,13.08,420628.0,11.9872,12.0331,11.9688,12.024,420628.0
2017-04-25 15:40:00,13.09,13.13,13.08,13.13,632921.0,12.0331,12.0699,12.024,12.0699,632921.0
2017-04-25 15:45:00,13.13,13.15,13.12,13.15,525998.0,12.0699,12.0883,12.0607,12.0883,525998.0
2017-04-25 15:50:00,13.15,13.15,13.08,13.08,1098148.0,12.0883,12.0883,12.024,12.024,1098148.0
2017-04-25 15:55:00,13.09,13.1,13.04,13.09,1913215.0,12.0331,12.0423,11.9872,12.0331,1913215.0
2017-04-26 09:30:00,13.02,13.05,12.93,12.99,1039194.0,11.9688,11.9964,11.8861,11.9412,1039194.0
2017-04-26 09:35:00,12.98,13.0,12.88,12.92,676713.0,11.932,11.9504,11.8401,11.8769,676713.0
2017-04-26 09:40:00,12.93,13.12,12.9,13.12,647885.0,11.8861,12.0607,11.8585,12.0607,647885.0
2017-04-26 09:45:00,13.12,13.19,13.1,13.13,642837.0,12.0607,12.1251,12.0423,12.0699,642837.0
2017-04-26 09:50:00,13.12,13.27,13.12,13.23,630101.0,12.0607,12.1986,12.0607,12.1618,630101.0
2017-04-26 09:55:00,13.23,13.3,13.22,13.3,620712.0,12.1618,12.2262,12.1526,12.2262,620712.0
2017-04-26 10:00:00,13.3,13.3,13.24,13.26,374495.0,12.2262,12.2262,12.171,12.1894,374495.0
2017-04-26 10:05:00,13.25,13.32,13.25,13.32,621778.0,12.1802,12.2446,12.1802,12.2446,621778.0
2017-04-26 10:10:00,13.32,13.32,13.16,13.24,881296.0,12.2446,12.2446,12.0975,12.171,881296.0
2017-04-26 10:15:00,13.24,13.27,13.2,13.24,433204.0,12.171,12.1986,12.1343,12.171,433204.0
2017-04-26 10:20:00,13.24,13.34,13.23,13.34,416164.0,12.171,12.263,12.1618,12.263,416164.0
2017-04-26 10:25:00,13.34,13.39,13.33,13.38,332483.0,12.263,12.3089,12.2538,12.2997,332483.0
2017-04-26 10:30:00,13.39,13.48,13.39,13.48,767454.0,12.3089,12.3917,12.3089,12.3917,767454.0
2017-04-26 10:35:00,13.47,13.49,13.41,13.43,475496.0,12.3825,12.4008,12.3273,12.3457,475496.0
2017-04-26 10:40:00,13.43,13.47,13.42,13.47,514535.0,12.3457,12.3825,12.3365,12.3825,514535.0
2017-04-26 10:45:00,13.47,13.5,13.44,13.46,454128.0,12.3825,12.41,12.3549,12.3733,454128.0
2017-04-26 10:50:00,13.45,13.53,13.45,13.53,533761.0,12.3641,12.4376,12.3641,12.4376,533761.0
2017-04-26 10:55:00,13.53,13.58,13.52,13.54,645777.0,12.4376,12.4836,12.4284,12.4468,645777.0
2017-04-26 11:00:00,13.54,13.57,13.44,13.44,465581.0,12.4468,12.4744,12.3549,12.3549,465581.0
2017-04-26 11:05:00,13.45,13.52,13.42,13.52,628153.0,12.3641,12.4284,12.3365,12.4284,628153.0
2017-04-26 11:10:00,13.51,13.52,13.44,13.45,441815.0,12.4192,12.4284,12.3549,12.3641,441815.0
2017-04-26 11:15:00,13.45,13.48,13.45,13.46,313656.0,12.3641,12.3917,12.3641,12.3733,313656.0
2017-04-26 11:20:00,13.45,13.51,13.44,13.51,236793.0,12.3641,12.4192,12.3549,12.4192,236793.0
2017-04-26 11:25:00,13.5,13.52,13.49,13.51,264043.0,12.41,12.4284,12.4008,12.4192,264043.0
2017-04-26 11:30:00,13.51,13.51,13.46,13.49,213797.0,12.4192,12.4192,12.3733,12.4008,213797.0
2017-04-26 11:35:00,13.48,13.49,13.43,13.45,532937.0,12.3917,12.4008,12.3457,12.3641,532937.0
2017-04-26 11:40:00,13.46,13.47,13.41,13.43,236306.0,12.3733,12.3825,12.3273,12.3457,236306.0
2017-04-26 11:45:00,13.42,13.43,13.33,13.37,583966.0,12.3365,12.3457,12.2538,12.2905,583966.0
2017-04-26 11:50:00,13.36,13.46,13.36,13.45,242987.0,12.2813,12.3733,12.2813,12.3641,242987.0
2017-04-26 11:55:00,13.45,13.46,13.43,13.44,80606.0,12.3641,12.3733,12.3457,12.3549,80606.0
2017-04-26 12:00:00,13.45,13.48,13.43,13.48,210723.0,12.3641,12.3917,12.3457,12.3917,210723.0
2017-04-26 12:05:00,13.48,13.48,13.45,13.46,167833.0,12.3917,12.3917,12.3641,12.3733,167833.0
2017-04-26 12:10:00,13.46,13.49,13.46,13.48,126529.0,12.3733,12.4008,12.3733,12.3917,126529.0
2017-04-26 12:15:00,13.47,13.5,13.46,13.49,174049.0,12.3825,12.41,12.3733,12.4008,174049.0
2017-04-26 12:20:00,13.48,13.5,13.44,13.45,159051.0,12.3917,12.41,12.3549,12.3641,159051.0
2017-04-26 12:25:00,13.45,13.48,13.44,13.46,110865.0,12.3641,12.3917,12.3549,12.3733,110865.0
2017-04-26 12:30:00,13.47,13.49,13.45,13.48,173928.0,12.3825,12.4008,12.3641,12.3917,173928.0
2017-04-26 12:35:00,13.49,13.53,13.48,13.53,460286.0,12.4008,12.4376,12.3917,12.4376,460286.0
2017-04-26 12:40:00,13.53,13.56,13.52,13.56,290180.0,12.4376,12.4652,12.4284,12.4652,290180.0
2017-04-26 12:45:00,13.56,13.57,13.5,13.51,358287.0,12.4652,12.4744,12.41,12.4192,358287.0
2017-04-26 12:50:00,13.5,13.53,13.49,13.53,192939.0,12.41,12.4376,12.4008,12.4376,192939.0
2017-04-26 12:55:00,13.52,13.57,13.52,13.56,292647.0,12.4284,12.4744,12.4284,12.4652,292647.0
2017-04-26 13:00:00,13.56,13.58,13.55,13.57,187965.0,12.4652,12.4836,12.456,12.4744,187965.0
2017-04-26 13:05:00,13.57,13.59,13.57,13.57,229656.0,12.4744,12.4928,12.4744,12.4744,229656.0
2017-04-26 13:10:00,13.58,13.58,13.5,13.52,268340.0,12.4836,12.4836,12.41,12.4284,268340.0
2017-04-26 13:15:00,13.51,13.55,13.51,13.54,150989.0,12.4192,12.456,12.4192,12.4468,150989.0
2017-04-26 13:20:00,13.53,13.56,13.53,13.54,153924.0,12.4376,12.4652,12.4376,12.4468,153924.0
2017-04-26 13:25:00,13.54,13.55,13.49,13.5,175344.0,12.4468,12.456,12.4008,12.41,175344.0
2017-04-26 13:30:00,13.49,13.52,13.48,13.51,215661.0,12.4008,12.4284,12.3917,12.4192,215661.0
2017-04-26 13:35:00,13.5,13.57,13.48,13.57,316338.0,12.41,12.4744,12.3917,12.4744,316338.0
2017-04-26 13:40:00,13.57,13.59,13.54,13.57,309778.0,12.4744,12.4928,12.4468,12.4744,309778.0
2017-04-26 13:45:00,13.58,13.59,13.54,13.57,433835.0,12.4836,12.4928,12.4468,12.4744,433835.0
2017-04-26 13:50:00,13.57,13.6,13.55,13.6,387307.0,12.4744,12.502,12.456,12.502,387307.0
2017-04-26 13:55:00,13.6,13.6,13.57,13.59,115287.0,12.502,12.502,12.4744,12.4928,115287.0
2017-04-26 14:00:00,13.59,13.6,13.56,13.6,236153.0,12.4928,12.502,12.4652,12.502,236153.0
2017-04-26 14:05:00,13.59,13.6,13.58,13.6,118823.0,12.4928,12.502,12.4836,12.502,118823.0
2017-04-26 14:10:00,13.59,13.68,13.59,13.68,446010.0,12.4928,12.5755,12.4928,12.5755,446010.0
2017-04-26 14:15:00,13.68,13.73,13.67,13.72,410193.0,12.5755,12.6215,12.5663,12.6123,410193.0
2017-04-26 14:20:00,13.72,13.79,13.71,13.76,562402.0,12.6123,12.6766,12.6031,12.649,562402.0
2017-04-26 14:25:00,13.75,13.76,13.66,13.67,228626.0,12.6399,12.649,12.5571,12.5663,228626.0
2017-04-26 14:30:00,13.68,13.68,13.63,13.64,262996.0,12.5755,12.5755,12.5295,12.5387,262996.0
2017-04-26 14:35:00,13.63,13.64,13.6,13.61,349325.0,12.5295,12.5387,12.502,12.5112,349325.0
2017-04-26 14:40:00,13.61,13.63,13.57,13.6,359265.0,12.5112,12.5295,12.4744,12.502,359265.0
2017-04-26 14:45:00,13.59,13.6,13.56,13.58,216178.0,12.4928,12.502,12.4652,12.4836,216178.0
2017-04-26 14:50:00,13.58,13.61,13.57,13.6,217100.0,12.4836,12.5112,12.4744,12.502,217100.0
2017-04-26 14:55:00,13.6,13.64,13.59,13.63,223781.0,12.502,12.5387,12.4928,12.5295,223781.0
2017-04-26 15:00:00,13.63,13.63,13.59,13.59,268089.0,12.5295,12.5295,12.4928,12.4928,268089.0
2017-04-26 15:05:00,13.6,13.6,13.57,13.59,268036.0,12.502,12.502,12.4744,12.4928,268036.0
2017-04-26 15:10:00,13.6,13.6,13.59,13.59,137952.0,12.502,12.502,12.4928,12.4928,137952.0
2017-04-26 15:15:00,13.59,13.6,13.57,13.59,205467.0,12.4928,12.502,12.4744,12.4928,205467.0
2017-04-26 15:20:00,13.59,13.59,13.57,13.59,146239.0,12.4928,12.4928,12.4744,12.4928,146239.0
2017-04-26 15:25:00,13.58,13.59,13.53,13.54,320515.0,12.4836,12.4928,12.4376,12.4468,320515.0
2017-04-26 15:30:00,13.54,13.59,13.53,13.54,443144.0,12.4468,12.4928,12.4376,12.4468,443144.0
2017-04-26 15:35:00,13.53,13.55,13.5,13.54,424190.0,12.4376,12.456,12.41,12.4468,424190.0
2017-04-26 15:40:00,13.54,13.55,13.5,13.51,477204.0,12.4468,12.456,12.41,12.4192,477204.0
2017-04-26 15:45:00,13.5,13.51,13.47,13.51,716872.0,12.41,12.4192,12.3825,12.4192,716872.0
2017-04-26 15:50:00,13.51,13.53,13.48,13.48,684279.0,12.4192,12.4376,12.3917,12.3917,684279.0
2017-04-26 15:55:00,13.49,13.51,13.48,13.5,1210953.0,12.4008,12.4192,12.3917,12.41,1210953.0
2017-04-27 09:30:00,13.45,13.47,13.36,13.38,707912.0,12.3641,12.3825,12.2813,12.2997,707912.0
2017-04-27 09:35:00,13.38,13.46,13.28,13.35,710740.0,12.2997,12.3733,12.2078,12.2722,710740.0
2017-04-27 09:40:00,13.35,13.39,13.28,13.37,400428.0,12.2722,12.3089,12.2078,12.2905,400428.0
2017-04-27 09:45:00,13.37,13.45,13.36,13.39,430551.0,12.2905,12.3641,12.2813,12.3089,430551.0
2017-04-27 09:50:00,13.39,13.45,13.37,13.42,346231.0,12.3089,12.3641,12.2905,12.3365,346231.0
2017-04-27 09:55:00,13.42,13.43,13.32,13.33,269564.0,12.3365,12.3457,12.2446,12.2538,269564.0
2017-04-27 10:00:00,13.33,13.33,13.22,13.23,720689.0,12.2538,12.2538,12.1526,12.1618,720689.0
2017-04-27 10:05:00,13.23,13.23,13.14,13.14,559941.0,12.1618,12.1618,12.0791,12.0791,559941.0
2017-04-27 10:10:00,13.15,13.22,13.14,13.2,363667.0,12.0883,12.1526,12.0791,12.1343,363667.0
2017-04-27 10:15:00,13.2,13.2,13.14,13.16,330862.0,12.1343,12.1343,12.0791,12.0975,330862.0
2017-04-27 10:20:00,13.16,13.16,13.14,13.14,194118.0,12.0975,12.0975,12.0791,12.0791,194118.0
2017-04-27 10:25:00,13.15,13.17,13.13,13.15,266918.0,12.0883,12.1067,12.0699,12.0883,266918.0
2017-04-27 10:30:00,13.16,13.22,13.15,13.21,333736.0,12.0975,12.1526,12.0883,12.1435,333736.0
2017-04-27 10:35:00,13.21,13.21,13.11,13.11,250822.0,12.1435,12.1435,12.0515,12.0515,250822.0
2017-04-27 10:40:00,13.11,13.12,13.05,13.1,415611.0,12.0515,12.0607,11.9964,12.0423,415611.0
2017-04-27 10:45:00,13.1,13.1,13.02,13.04,396858.0,12.0423,12.0423,11.9688,11.9872,396858.0
2017-04-27 10:50:00,13.04,13.05,13.0,13.03,286234.0,11.9872,11.9964,11.9504,11.978,286234.0
2017-04-27 10:55:00,13.03,13.07,13.02,13.07,177910.0,11.978,12.0148,11.9688,12.0148,177910.0
2017-04-27 11:00:00,13.07,13.09,13.06,13.08,219151.0,12.0148,12.0331,12.0056,12.024,219151.0
2017-04-27 11:05:00,13.08,13.09,13.04,13.07,290020.0,12.024,12.0331,11.9872,12.0148,290020.0
2017-04-27 11:10:00,13.08,13.18,13.06,13.17,505224.0,12.024,12.1159,12.0056,12.1067,505224.0
2017-04-27 11:15:00,13.17,13.17,13.12,13.13,427664.0,12.1067,12.1067,12.0607,12.0699,427664.0
2017-04-27 11:20:00,13.13,13.14,13.11,13.13,238931.0,12.0699,12.0791,12.0515,12.0699,238931.0
2017-04-27 11:25:00,13.13,13.15,13.11,13.12,255568.0,12.0699,12.0883,12.0515,12.0607,255568.0
2017-04-27 11:30:00,13.12,13.14,13.11,13.13,169728.0,12.0607,12.0791,12.0515,12.0699,169728.0
2017-04-27 11:35:00,13.13,13.15,13.12,13.15,130521.0,12.0699,12.0883,12.0607,12.0883,130521.0
2017-04-27 11:40:00,13.14,13.15,13.08,13.08,143957.0,12.0791,12.0883,12.024,12.024,143957.0
2017-04-27 11:45:00,13.09,13.09,13.04,13.08,238501.0,12.0331,12.0331,11.9872,12.024,238501.0
2017-04-27 11:50:00,13.07,13.08,13.03,13.06,250612.0,12.0148,12.024,11.978,12.0056,250612.0
2017-04-27 11:55:00,13.07,13.07,13.0,13.03,348641.0,12.0148,12.0148,11.9504,11.978,348641.0
2017-04-27 12:00:00,13.03,13.08,13.03,13.08,161054.0,11.978,12.024,11.978,12.024,161054.0
2017-04-27 12:05:00,13.08,13.08,13.05,13.06,78504.0,12.024,12.024,11.9964,12.0056,78504.0
2017-04-27 12:10:00,13.06,13.07,13.04,13.05,141358.0,12.0056,12.0148,11.9872,11.9964,141358.0
2017-04-27 12:15:00,13.05,13.06,13.02,13.02,66769.0,11.9964,12.0056,11.9688,11.9688,66769.0
2017-04-27 12:20:00,13.03,13.05,13.02,13.04,104377.0,11.978,11.9964,11.9688,11.9872,104377.0
2017-04-27 12:25:00,13.03,13.1,13.02,13.1,223508.0,11.978,12.0423,11.9688,12.0423,223508.0
2017-04-27 12:30:00,13.1,13.12,13.08,13.11,125599.0,12.0423,12.0607,12.024,12.0515,125599.0
2017-04-27 12:35:00,13.11,13.2,13.1,13.2,436869.0,12.0515,12.1343,12.0423,12.1343,436869.0
2017-04-27 12:40:00,13.2,13.21,13.18,13.18,200868.0,12.1343,12.1435,12.1159,12.1159,200868.0
2017-04-27 12:45:00,13.19,13.21,13.18,13.19,180177.0,12.1251,12.1435,12.1159,12.1251,180177.0
2017-04-27 12:50:00,13.19,13.24,13.18,13.24,256315.0,12.1251,12.171,12.1159,12.171,256315.0
2017-04-27 12:55:00,13.23,13.25,13.22,13.25,228906.0,12.1618,12.1802,12.1526,12.1802,228906.0
2017-04-27 13:00:00,13.25,13.26,13.21,13.24,204093.0,12.1802,12.1894,12.1435,12.171,204093.0
2017-04-27 13:05:00,13.23,13.24,13.17,13.2,390203.0,12.1618,12.171,12.1067,12.1343,390203.0
2017-04-27 13:10:00,13.2,13.21,13.18,13.18,228922.0,12.1343,12.1435,12.1159,12.1159,228922.0
2017-04-27 13:15:00,13.18,13.19,13.15,13.18,180021.0,12.1159,12.1251,12.0883,12.1159,180021.0
2017-04-27 13:20:00,13.18,13.19,13.14,13.17,283762.0,12.1159,12.1251,12.0791,12.1067,283762.0
2017-04-27 13:25:00,13.16,13.17,13.14,13.14,92109.0,12.0975,12.1067,12.0791,12.0791,92109.0
2017-04-27 13:30:00,13.15,13.18,13.13,13.15,130458.0,12.0883,12.1159,12.0699,12.0883,130458.0
2017-04-27 13:35:00,13.16,13.2,13.14,13.19,173227.0,12.0975,12.1343,12.0791,12.1251,173227.0
2017-04-27 13:40:00,13.19,13.21,13.17,13.21,192330.0,12.1251,12.1435,12.1067,12.1435,192330.0
2017-04-27 13:45:00,13.21,13.23,13.19,13.2,210363.0,12.1435,12.1618,12.1251,12.1343,210363.0
2017-04-27 13:50:00,13.2,13.22,13.17,13.19,139221.0,12.1343,12.1526,12.1067,12.1251,139221.0
2017-04-27 13:55:00,13.19,13.2,13.16,13.19,154995.0,12.1251,12.1343,12.0975,12.1251,154995.0
2017-04-27 14:00:00,13.19,13.19,13.14,13.16,138947.0,12.1251,12.1251,12.0791,12.0975,138947.0
2017-04-27 14:05:00,13.15,13.16,13.13,13.14,234859.0,12.0883,12.0975,12.0699,12.0791,234859.0
2017-04-27 14:10:00,13.15,13.15,13.1,13.1,178080.0,12.0883,12.0883,12.0423,12.0423,178080.0
2017-04-27 14:15:00,13.1,13.11,13.07,13.09,250555.0,12.0423,12.0515,12.0148,12.0331,250555.0
2017-04-27 14:20:00,13.09,13.14,13.09,13.12,293027.0,12.0331,12.0791,12.0331,12.0607,293027.0
2017-04-27 14:25:00,13.13,13.13,13.1,13.12,281556.0,12.0699,12.0699,12.0423,12.0607,281556.0
2017-04-27 14:30:00,13.12,13.14,13.11,13.13,216243.0,12.0607,12.0791,12.0515,12.0699,216243.0
2017-04-27 14:35:00,13.14,13.14,13.11,13.11,98126.0,12.0791,12.0791,12.0515,12.0515,98126.0
2017-04-27 14:40:00,13.11,13.12,13.09,13.11,139161.0,12.0515,12.0607,12.0331,12.0515,139161.0
2017-04-27 14:45:00,13.12,13.12,13.09,13.09,149076.0,12.0607,12.0607,12.0331,12.0331,149076.0
2017-04-27 14:50:00,13.1,13.1,13.07,13.08,391946.0,12.0423,12.0423,12.0148,12.024,391946.0
2017-04-27 14:55:00,13.08,13.09,13.06,13.07,324994.0,12.024,12.0331,12.0056,12.0148,324994.0
2017-04-27 15:00:00,13.07,13.07,13.04,13.06,350619.0,12.0148,12.0148,11.9872,12.0056,350619.0
2017-04-27 15:05:00,13.07,13.07,13.04,13.05,149605.0,12.0148,12.0148,11.9872,11.9964,149605.0
2017-04-27 15:10:00,13.06,13.06,13.04,13.04,97430.0,12.0056,12.0056,11.9872,11.9872,97430.0
2017-04-27 15:15:00,13.04,13.07,13.03,13.05,248428.0,11.9872,12.0148,11.978,11.9964,248428.0
2017-04-27 15:20:00,13.06,13.07,13.03,13.03,195844.0,12.0056,12.0148,11.978,11.978,195844.0
2017-04-27 15:25:00,13.03,13.05,13.01,13.04,313759.0,11.978,11.9964,11.9596,11.9872,313759.0
2017-04-27 15:30:00,13.04,13.06,13.03,13.04,384751.0,11.9872,12.0056,11.978,11.9872,384751.0
2017-04-27 15:35:00,13.04,13.04,13.0,13.0,408890.0,11.9872,11.9872,11.9504,11.9504,408890.0
2017-04-27 15:40:00,13.01,13.03,13.0,13.03,324843.0,11.9596,11.978,11.9504,11.978,324843.0
2017-04-27 15:45:00,13.02,13.03,13.02,13.03,336040.0,11.9688,11.978,11.9688,11.978,336040.0
2017-04-27 15:50:00,13.03,13.03,13.02,13.03,483077.0,11.978,11.978,11.9688,11.978,483077.0
2017-04-27 15:55:00,13.03,13.04,13.01,13.02,1098856.0,11.978,11.9872,11.9596,11.9688,1098856.0
2017-04-28 09:30:00,13.16,13.19,13.04,13.1,845147.0,12.0975,12.1251,11.9872,12.0423,845147.0
2017-04-28 09:35:00,13.1,13.13,13.08,13.1,457030.0,12.0423,12.0699,12.024,12.0423,457030.0
2017-04-28 09:40:00,13.09,13.12,13.05,13.06,185445.0,12.0331,12.0607,11.9964,12.0056,185445.0
2017-04-28 09:45:00,13.06,13.1,13.05,13.1,173425.0,12.0056,12.0423,11.9964,12.0423,173425.0
2017-04-28 09:50:00,13.09,13.16,13.09,13.16,325361.0,12.0331,12.0975,12.0331,12.0975,325361.0
2017-04-28 09:55:00,13.15,13.16,13.09,13.09,218895.0,12.0883,12.0975,12.0331,12.0331,218895.0
2017-04-28 10:00:00,13.1,13.12,13.09,13.1,137641.0,12.0423,12.0607,12.0331,12.0423,137641.0
2017-04-28 10:05:00,13.1,13.13,13.02,13.02,333355.0,12.0423,12.0699,11.9688,11.9688,333355.0
2017-04-28 10:10:00,13.02,13.05,13.02,13.03,177189.0,11.9688,11.9964,11.9688,11.978,177189.0
2017-04-28 10:15:00,13.04,13.04,13.01,13.02,233746.0,11.9872,11.9872,11.9596,11.9688,233746.0
2017-04-28 10:20:00,13.02,13.04,12.99,13.03,301296.0,11.9688,11.9872,11.9412,11.978,301296.0
2017-04-28 10:25:00,13.03,13.06,13.02,13.06,217754.0,11.978,12.0056,11.9688,12.0056,217754.0
2017-04-28 10:30:00,13.07,13.09,13.05,13.06,216846.0,12.0148,12.0331,11.9964,12.0056,216846.0
2017-04-28 10:35:00,13.06,13.09,13.05,13.08,146332.0,12.0056,12.0331,11.9964,12.024,146332.0
2017-04-28 10:40:00,13.08,13.09,13.04,13.04,141064.0,12.024,12.0331,11.9872,11.9872,141064.0
2017-04-28 10:45:00,13.04,13.05,13.0,13.03,133523.0,11.9872,11.9964,11.9504,11.978,133523.0
2017-04-28 10:50:00,13.03,13.04,13.0,13.03,143297.0,11.978,11.9872,11.9504,11.978,143297.0
2017-04-28 10:55:00,13.02,13.04,13.0,13.01,179884.0,11.9688,11.9872,11.9504,11.9596,179884.0
2017-04-28 11:00:00,13.01,13.02,13.0,13.02,179702.0,11.9596,11.9688,11.9504,11.9688,179702.0
2017-04-28 11:05:00,13.02,13.04,13.0,13.02,192167.0,11.9688,11.9872,11.9504,11.9688,192167.0
2017-04-28 11:10:00,13.01,13.02,12.99,13.02,184471.0,11.9596,11.9688,11.9412,11.9688,184471.0
2017-04-28 11:15:00,13.02,13.03,13.0,13.0,147937.0,11.9688,11.978,11.9504,11.9504,147937.0
2017-04-28 11:20:00,13.0,13.01,13.0,13.01,69147.0,11.9504,11.9596,11.9504,11.9596,69147.0
2017-04-28 11:25:00,13.01,13.02,13.0,13.01,138594.0,11.9596,11.9688,11.9504,11.9596,138594.0
2017-04-28 11:30:00,13.01,13.01,12.96,12.96,229304.0,11.9596,11.9596,11.9136,11.9136,229304.0
2017-04-28 11:35:00,12.96,13.0,12.96,12.98,121436.0,11.9136,11.9504,11.9136,11.932,121436.0
2017-04-28 11:40:00,12.98,12.99,12.95,12.96,120253.0,11.932,11.9412,11.9044,11.9136,120253.0
2017-04-28 11:45:00,12.95,12.96,12.92,12.93,181852.0,11.9044,11.9136,11.8769,11.8861,181852.0
2017-04-28 11:50:00,12.93,12.93,12.91,12.93,125665.0,11.8861,11.8861,11.8677,11.8861,125665.0
2017-04-28 11:55:00,12.93,12.93,12.92,12.93,65214.0,11.8861,11.8861,11.8769,11.8861,65214.0
2017-04-28 12:00:00,12.93,12.95,12.91,12.92,166622.0,11.8861,11.9044,11.8677,11.8769,166622.0
2017-04-28 12:05:00,12.92,12.95,12.91,12.94,130414.0,11.8769,11.9044,11.8677,11.8953,130414.0
2017-04-28 12:10:00,12.94,12.95,12.93,12.94,49814.0,11.8953,11.9044,11.8861,11.8953,49814.0
2017-04-28 12:15:00,12.95,12.95,12.91,12.91,187313.0,11.9044,11.9044,11.8677,11.8677,187313.0
2017-04-28 12:20:00,12.91,12.93,12.91,12.92,133974.0,11.8677,11.8861,11.8677,11.8769,133974.0
2017-04-28 12:25:00,12.92,12.92,12.88,12.88,181223.0,11.8769,11.8769,11.8401,11.8401,181223.0
2017-04-28 12:30:00,12.88,12.91,12.88,12.89,165988.0,11.8401,11.8677,11.8401,11.8493,165988.0
2017-04-28 12:35:00,12.9,12.9,12.89,12.89,64614.0,11.8585,11.8585,11.8493,11.8493,64614.0
2017-04-28 12:40:00,12.89,12.9,12.88,12.88,161971.0,11.8493,11.8585,11.8401,11.8401,161971.0
2017-04-28 12:45:00,12.88,12.89,12.87,12.88,164656.0,11.8401,11.8493,11.8309,11.8401,164656.0
2017-04-28 12:50:00,12.88,12.89,12.87,12.88,136464.0,11.8401,11.8493,11.8309,11.8401,136464.0
2017-04-28 12:55:00,12.88,12.93,12.88,12.92,164353.0,11.8401,11.8861,11.8401,11.8769,164353.0
2017-04-28 13:00:00,12.93,12.95,12.92,12.94,154108.0,11.8861,11.9044,11.8769,11.8953,154108.0
2017-04-28 13:05:00,12.95,12.95,12.91,12.91,114434.0,11.9044,11.9044,11.8677,11.8677,114434.0
2017-04-28 13:10:00,12.91,12.92,12.91,12.91,29980.0,11.8677,11.8769,11.8677,11.8677,29980.0
2017-04-28 13:15:00,12.92,12.92,12.86,12.88,173447.0,11.8769,11.8769,11.8217,11.8401,173447.0
2017-04-28 13:20:00,12.87,12.89,12.87,12.88,86195.0,11.8309,11.8493,11.8309,11.8401,86195.0
2017-04-28 13:25:00,12.88,12.89,12.86,12.86,99376.0,11.8401,11.8493,11.8217,11.8217,99376.0
2017-04-28 13:30:00,12.86,12.9,12.86,12.89,158723.0,11.8217,11.8585,11.8217,11.8493,158723.0
2017-04-28 13:35:00,12.9,12.9,12.89,12.89,66819.0,11.8585,11.8585,11.8493,11.8493,66819.0
2017-04-28 13:40:00,12.9,12.9,12.86,12.88,128055.0,11.8585,11.8585,11.8217,11.8401,128055.0
2017-04-28 13:45:00,12.88,12.89,12.86,12.88,141679.0,11.8401,11.8493,11.8217,11.8401,141679.0
2017-04-28 13:50:00,12.89,12.92,12.89,12.9,163566.0,11.8493,11.8769,11.8493,11.8585,163566.0
2017-04-28 13:55:00,12.9,12.9,12.87,12.87,82718.0,11.8585,11.8585,11.8309,11.8309,82718.0
2017-04-28 14:00:00,12.88,12.89,12.87,12.89,146190.0,11.8401,11.8493,11.8309,11.8493,146190.0
2017-04-28 14:05:00,12.88,12.89,12.87,12.88,103928.0,11.8401,11.8493,11.8309,11.8401,103928.0
2017-04-28 14:10:00,12.88,12.89,12.87,12.88,74940.0,11.8401,11.8493,11.8309,11.8401,74940.0
2017-04-28 14:15:00,12.89,12.91,12.88,12.9,94743.0,11.8493,11.8677,11.8401,11.8585,94743.0
2017-04-28 14:20:00,12.91,12.92,12.87,12.87,205745.0,11.8677,11.8769,11.8309,11.8309,205745.0
2017-04-28 14:25:00,12.88,12.89,12.83,12.83,316660.0,11.8401,11.8493,11.7941,11.7941,316660.0
2017-04-28 14:30:00,12.84,12.86,12.83,12.86,221570.0,11.8033,11.8217,11.7941,11.8217,221570.0
2017-04-28 14:35:00,12.86,12.86,12.85,12.86,54320.0,11.8217,11.8217,11.8125,11.8217,54320.0
2017-04-28 14:40:00,12.85,12.86,12.84,12.85,114820.0,11.8125,11.8217,11.8033,11.8125,114820.0
2017-04-28 14:45:00,12.85,12.87,12.84,12.85,141595.0,11.8125,11.8309,11.8033,11.8125,141595.0
2017-04-28 14:50:00,12.85,12.86,12.83,12.85,143440.0,11.8125,11.8217,11.7941,11.8125,143440.0
2017-04-28 14:55:00,12.85,12.85,12.84,12.84,82836.0,11.8125,11.8125,11.8033,11.8033,82836.0
2017-04-28 15:00:00,12.85,12.85,12.81,12.82,153313.0,11.8125,11.8125,11.7758,11.7849,153313.0
2017-04-28 15:05:00,12.82,12.84,12.81,12.83,98003.0,11.7849,11.8033,11.7758,11.7941,98003.0
2017-04-28 15:10:00,12.83,12.84,12.82,12.83,127247.0,11.7941,11.8033,11.7849,11.7941,127247.0
2017-04-28 15:15:00,12.82,12.84,12.81,12.82,248055.0,11.7849,11.8033,11.7758,11.7849,248055.0
2017-04-28 15:20:00,12.82,12.82,12.8,12.81,189739.0,11.7849,11.7849,11.7666,11.7758,189739.0
2017-04-28 15:25:00,12.81,12.81,12.77,12.8,354210.0,11.7758,11.7758,11.739,11.7666,354210.0
2017-04-28 15:30:00,12.8,12.8,12.77,12.79,241976.0,11.7666,11.7666,11.739,11.7574,241976.0
2017-04-28 15:35:00,12.79,12.79,12.78,12.79,110514.0,11.7574,11.7574,11.7482,11.7574,110514.0
2017-04-28 15:40:00,12.79,12.79,12.77,12.78,291544.0,11.7574,11.7574,11.739,11.7482,291544.0
2017-04-28 15:45:00,12.77,12.78,12.76,12.78,510818.0,11.739,11.7482,11.7298,11.7482,510818.0
2017-04-28 15:50:00,12.78,12.78,12.73,12.76,1060491.0,11.7482,11.7482,11.7022,11.7298,1060491.0
2017-04-28 15:55:00,12.76,12.77,12.74,12.74,1925972.0,11.7298,11.739,11.7114,11.7114,1925972.0
2017-05-01 09:30:00,12.78,12.89,12.72,12.78,522792.0,11.7482,11.8493,11.693,11.7482,522792.0
2017-05-01 09:35:00,12.78,12.85,12.72,12.82,465006.0,11.7482,11.8125,11.693,11.7849,465006.0
2017-05-01 09:40:00,12.82,12.86,12.8,12.85,318423.0,11.7849,11.8217,11.7666,11.8125,318423.0
2017-05-01 09:45:00,12.85,12.85,12.76,12.77,244737.0,11.8125,11.8125,11.7298,11.739,244737.0
2017-05-01 09:50:00,12.77,12.81,12.75,12.78,348730.0,11.739,11.7758,11.7206,11.7482,348730.0
2017-05-01 09:55:00,12.78,12.78,12.7,12.7,396502.0,11.7482,11.7482,11.6746,11.6746,396502.0
2017-05-01 10:00:00,12.7,12.73,12.67,12.68,352477.0,11.6746,11.7022,11.6471,11.6562,352477.0
2017-05-01 10:05:00,12.69,12.75,12.68,12.75,158840.0,11.6654,11.7206,11.6562,11.7206,158840.0
2017-05-01 10:10:00,12.74,12.75,12.69,12.7,176921.0,11.7114,11.7206,11.6654,11.6746,176921.0
2017-05-01 10:15:00,12.7,12.7,12.6,12.61,264108.0,11.6746,11.6746,11.5827,11.5919,264108.0
2017-05-01 10:20:00,12.62,12.67,12.61,12.67,160007.0,11.6011,11.6471,11.5919,11.6471,160007.0
2017-05-01 10:25:00,12.67,12.68,12.63,12.63,138394.0,11.6471,11.6562,11.6103,11.6103,138394.0
2017-05-01 10:30:00,12.63,12.64,12.61,12.63,232220.0,11.6103,11.6195,11.5919,11.6103,232220.0
2017-05-01 10:35:00,12.62,12.65,12.61,12.62,181090.0,11.6011,11.6287,11.5919,11.6011,181090.0
2017-05-01 10:40:00,12.62,12.62,12.59,12.59,181402.0,11.6011,11.6011,11.5735,11.5735,181402.0
2017-05-01 10:45:00,12.6,12.66,12.59,12.63,254499.0,11.5827,11.6379,11.5735,11.6103,254499.0
2017-05-01 10:50:00,12.63,12.64,12.61,12.62,126338.0,11.6103,11.6195,11.5919,11.6011,126338.0
2017-05-01 10:55:00,12.61,12.62,12.58,12.59,174295.0,11.5919,11.6011,11.5643,11.5735,174295.0
2017-05-01 11:00:00,12.6,12.65,12.59,12.65,193258.0,11.5827,11.6287,11.5735,11.6287,193258.0
2017-05-01 11:05:00,12.65,12.66,12.64,12.65,119790.0,11.6287,11.6379,11.6195,11.6287,119790.0
2017-05-01 11:10:00,12.65,12.66,12.64,12.66,107067.0,11.6287,11.6379,11.6195,11.6379,107067.0
2017-05-01 11:15:00,12.66,12.67,12.64,12.66,141886.0,11.6379,11.6471,11.6195,11.6379,141886.0
2017-05-01 11:20:00,12.65,12.66,12.63,12.65,142605.0,11.6287,11.6379,11.6103,11.6287,142605.0
2017-05-01 11:25:00,12.66,12.69,12.65,12.68,113520.0,11.6379,11.6654,11.6287,11.6562,113520.0
2017-05-01 11:30:00,12.69,12.7,12.66,12.67,194753.0,11.6654,11.6746,11.6379,11.6471,194753.0
2017-05-01 11:35:00,12.67,12.67,12.62,12.65,134024.0,11.6471,11.6471,11.6011,11.6287,134024.0
2017-05-01 11:40:00,12.65,12.66,12.64,12.66,91703.0,11.6287,11.6379,11.6195,11.6379,91703.0
2017-05-01 11:45:00,12.65,12.67,12.64,12.67,171913.0,11.6287,11.6471,11.6195,11.6471,171913.0
2017-05-01 11:50:00,12.67,12.68,12.65,12.65,94407.0,11.6471,11.6562,11.6287,11.6287,94407.0
2017-05-01 11:55:00,12.66,12.66,12.63,12.65,142952.0,11.6379,11.6379,11.6103,11.6287,142952.0
2017-05-01 12:00:00,12.65,12.66,12.63,12.66,59664.0,11.6287,11.6379,11.6103,11.6379,59664.0
2017-05-01 12:05:00,12.66,12.68,12.65,12.68,80298.0,11.6379,11.6562,11.6287,11.6562,80298.0
2017-05-01 12:10:00,12.68,12.69,12.66,12.67,130554.0,11.6562,11.6654,11.6379,11.6471,130554.0
2017-05-01 12:15:00,12.67,12.67,12.64,12.65,96832.0,11.6471,11.6471,11.6195,11.6287,96832.0
2017-05-01 12:20:00,12.65,12.65,12.62,12.64,120820.0,11.6287,11.6287,11.6011,11.6195,120820.0
2017-05-01 12:25:00,12.64,12.64,12.61,12.64,58100.0,11.6195,11.6195,11.5919,11.6195,58100.0
2017-05-01 12:30:00,12.64,12.64,12.63,12.63,54127.0,11.6195,11.6195,11.6103,11.6103,54127.0
2017-05-01 12:35:00,12.64,12.64,12.6,12.61,130593.0,11.6195,11.6195,11.5827,11.5919,130593.0
2017-05-01 12:40:00,12.61,12.63,12.6,12.63,65595.0,11.5919,11.6103,11.5827,11.6103,65595.0
2017-05-01 12:45:00,12.63,12.63,12.61,12.62,84229.0,11.6103,11.6103,11.5919,11.6011,84229.0
2017-05-01 12:50:00,12.62,12.62,12.56,12.59,369551.0,11.6011,11.6011,11.5459,11.5735,369551.0
2017-05-01 12:55:00,12.59,12.61,12.57,12.57,183088.0,11.5735,11.5919,11.5551,11.5551,183088.0
2017-05-01 13:00:00,12.58,12.58,12.55,12.55,180903.0,11.5643,11.5643,11.5367,11.5367,180903.0
2017-05-01 13:05:00,12.55,12.56,12.52,12.55,207334.0,11.5367,11.5459,11.5092,11.5367,207334.0
2017-05-01 13:10:00,12.55,12.57,12.53,12.54,195386.0,11.5367,11.5551,11.5184,11.5275,195386.0
2017-05-01 13:15:00,12.54,12.55,12.52,12.54,120792.0,11.5275,11.5367,11.5092,11.5275,120792.0
2017-05-01 13:20:00,12.54,12.54,12.53,12.54,74755.0,11.5275,11.5275,11.5184,11.5275,74755.0
2017-05-01 13:25:00,12.54,12.54,12.53,12.54,94844.0,11.5275,11.5275,11.5184,11.5275,94844.0
2017-05-01 13:30:00,12.54,12.54,12.53,12.53,61059.0,11.5275,11.5275,11.5184,11.5184,61059.0
2017-05-01 13:35:00,12.53,12.54,12.51,12.53,257946.0,11.5184,11.5275,11.5,11.5184,257946.0
2017-05-01 13:40:00,12.53,12.59,12.52,12.59,240390.0,11.5184,11.5735,11.5092,11.5735,240390.0
2017-05-01 13:45:00,12.59,12.6,12.57,12.58,201584.0,11.5735,11.5827,11.5551,11.5643,201584.0
2017-05-01 13:50:00,12.58,12.6,12.57,12.6,157259.0,11.5643,11.5827,11.5551,11.5827,157259.0
2017-05-01 13:55:00,12.6,12.63,12.59,12.63,241568.0,11.5827,11.6103,11.5735,11.6103,241568.0
2017-05-01 14:00:00,12.63,12.65,12.61,12.64,209982.0,11.6103,11.6287,11.5919,11.6195,209982.0
2017-05-01 14:05:00,12.64,12.64,12.6,12.63,173162.0,11.6195,11.6195,11.5827,11.6103,173162.0
2017-05-01 14:10:00,12.63,12.66,12.62,12.66,186845.0,11.6103,11.6379,11.6011,11.6379,186845.0
2017-05-01 14:15:00,12.66,12.66,12.63,12.64,103741.0,11.6379,11.6379,11.6103,11.6195,103741.0
2017-05-01 14:20:00,12.64,12.66,12.62,12.62,139951.0,11.6195,11.6379,11.6011,11.6011,139951.0
2017-05-01 14:25:00,12.63,12.65,12.62,12.65,73511.0,11.6103,11.6287,11.6011,11.6287,73511.0
2017-05-01 14:30:00,12.65,12.65,12.61,12.63,168120.0,11.6287,11.6287,11.5919,11.6103,168120.0
2017-05-01 14:35:00,12.63,12.63,12.6,12.61,106872.0,11.6103,11.6103,11.5827,11.5919,106872.0
2017-05-01 14:40:00,12.6,12.61,12.6,12.61,56933.0,11.5827,11.5919,11.5827,11.5919,56933.0
2017-05-01 14:45:00,12.61,12.61,12.56,12.6,330910.0,11.5919,11.5919,11.5459,11.5827,330910.0
2017-05-01 14:50:00,12.6,12.61,12.59,12.61,99728.0,11.5827,11.5919,11.5735,11.5919,99728.0
2017-05-01 14:55:00,12.61,12.61,12.59,12.61,98126.0,11.5919,11.5919,11.5735,11.5919,98126.0
2017-05-01 15:00:00,12.61,12.63,12.6,12.61,191225.0,11.5919,11.6103,11.5827,11.5919,191225.0
2017-05-01 15:05:00,12.61,12.61,12.6,12.61,40747.0,11.5919,11.5919,11.5827,11.5919,40747.0
2017-05-01 15:10:00,12.61,12.62,12.57,12.6,215852.0,11.5919,11.6011,11.5551,11.5827,215852.0
2017-05-01 15:15:00,12.59,12.6,12.58,12.58,133010.0,11.5735,11.5827,11.5643,11.5643,133010.0
2017-05-01 15:20:00,12.59,12.59,12.58,12.58,95295.0,11.5735,11.5735,11.5643,11.5643,95295.0
2017-05-01 15:25:00,12.58,12.59,12.58,12.59,58350.0,11.5643,11.5735,11.5643,11.5735,58350.0
2017-05-01 15:30:00,12.59,12.6,12.58,12.6,155328.0,11.5735,11.5827,11.5643,11.5827,155328.0
2017-05-01 15:35:00,12.6,12.6,12.58,12.58,175146.0,11.5827,11.5827,11.5643,11.5643,175146.0
2017-05-01 15:40:00,12.59,12.6,12.57,12.6,225592.0,11.5735,11.5827,11.5551,11.5827,225592.0
2017-05-01 15:45:00,12.6,12.6,12.56,12.56,490502.0,11.5827,11.5827,11.5459,11.5459,490502.0
2017-05-01 15:50:00,12.57,12.58,12.56,12.57,495937.0,11.5551,11.5643,11.5459,11.5551,495937.0
2017-05-01 15:55:00,12.58,12.58,12.52,12.54,1547905.0,11.5643,11.5643,11.5092,11.5275,1547905.0
2017-05-02 09:30:00,12.48,12.59,12.47,12.54,705892.0,11.4724,11.5735,11.4632,11.5275,705892.0
2017-05-02 09:35:00,12.54,12.58,12.51,12.55,311828.0,11.5275,11.5643,11.5,11.5367,311828.0
2017-05-02 09:40:00,12.55,12.58,12.53,12.58,253283.0,11.5367,11.5643,11.5184,11.5643,253283.0
2017-05-02 09:45:00,12.58,12.68,12.58,12.68,668698.0,11.5643,11.6562,11.5643,11.6562,668698.0
2017-05-02 09:50:00,12.68,12.75,12.65,12.71,333747.0,11.6562,11.7206,11.6287,11.6838,333747.0
2017-05-02 09:55:00,12.71,12.74,12.68,12.72,360219.0,11.6838,11.7114,11.6562,11.693,360219.0
2017-05-02 10:00:00,12.72,12.76,12.7,12.75,765852.0,11.693,11.7298,11.6746,11.7206,765852.0
2017-05-02 10:05:00,12.75,12.8,12.74,12.79,219450.0,11.7206,11.7666,11.7114,11.7574,219450.0
2017-05-02 10:10:00,12.79,12.79,12.75,12.77,130855.0,11.7574,11.7574,11.7206,11.739,130855.0
2017-05-02 10:15:00,12.77,12.78,12.72,12.73,297205.0,11.739,11.7482,11.693,11.7022,297205.0
2017-05-02 10:20:00,12.74,12.77,12.73,12.76,171614.0,11.7114,11.739,11.7022,11.7298,171614.0
2017-05-02 10:25:00,12.76,12.76,12.72,12.76,182948.0,11.7298,11.7298,11.693,11.7298,182948.0
2017-05-02 10:30:00,12.76,12.81,12.75,12.81,133809.0,11.7298,11.7758,11.7206,11.7758,133809.0
2017-05-02 10:35:00,12.81,12.84,12.8,12.82,207881.0,11.7758,11.8033,11.7666,11.7849,207881.0
2017-05-02 10:40:00,12.82,12.82,12.79,12.79,125956.0,11.7849,11.7849,11.7574,11.7574,125956.0
2017-05-02 10:45:00,12.79,12.8,12.77,12.79,119497.0,11.7574,11.7666,11.739,11.7574,119497.0
2017-05-02 10:50:00,12.79,12.8,12.77,12.77,164368.0,11.7574,11.7666,11.739,11.739,164368.0
2017-05-02 10:55:00,12.77,12.79,12.76,12.77,191247.0,11.739,11.7574,11.7298,11.739,191247.0
2017-05-02 11:00:00,12.77,12.77,12.76,12.77,48372.0,11.739,11.739,11.7298,11.739,48372.0
2017-05-02 11:05:00,12.77,12.77,12.76,12.77,61861.0,11.739,11.739,11.7298,11.739,61861.0
2017-05-02 11:10:00,12.77,12.8,12.76,12.79,510837.0,11.739,11.7666,11.7298,11.7574,510837.0
2017-05-02 11:15:00,12.78,12.8,12.76,12.77,276654.0,11.7482,11.7666,11.7298,11.739,276654.0
2017-05-02 11:20:00,12.77,12.78,12.75,12.77,167056.0,11.739,11.7482,11.7206,11.739,167056.0
2017-05-02 11:25:00,12.78,12.81,12.77,12.8,190343.0,11.7482,11.7758,11.739,11.7666,190343.0
2017-05-02 11:30:00,12.79,12.81,12.78,12.81,149796.0,11.7574,11.7758,11.7482,11.7758,149796.0
2017-05-02 11:35:00,12.81,12.81,12.76,12.76,135693.0,11.7758,11.7758,11.7298,11.7298,135693.0
2017-05-02 11:40:00,12.77,12.77,12.75,12.77,98915.0,11.739,11.739,11.7206,11.739,98915.0
2017-05-02 11:45:00,12.76,12.77,12.71,12.73,158682.0,11.7298,11.739,11.6838,11.7022,158682.0
2017-05-02 11:50:00,12.73,12.74,12.71,12.72,80326.0,11.7022,11.7114,11.6838,11.693,80326.0
2017-05-02 11:55:00,12.71,12.74,12.71,12.73,114023.0,11.6838,11.7114,11.6838,11.7022,114023.0
2017-05-02 12:00:00,12.73,12.76,12.72,12.75,121515.0,11.7022,11.7298,11.693,11.7206,121515.0
2017-05-02 12:05:00,12.75,12.75,12.74,12.75,29123.0,11.7206,11.7206,11.7114,11.7206,29123.0
2017-05-02 12:10:00,12.75,12.77,12.74,12.77,63070.0,11.7206,11.739,11.7114,11.739,63070.0
2017-05-02 12:15:00,12.77,12.79,12.76,12.79,61311.0,11.739,11.7574,11.7298,11.7574,61311.0
2017-05-02 12:20:00,12.79,12.83,12.78,12.82,133161.0,11.7574,11.7941,11.7482,11.7849,133161.0
2017-05-02 12:25:00,12.83,12.83,12.81,12.83,102009.0,11.7941,11.7941,11.7758,11.7941,102009.0
2017-05-02 12:30:00,12.83,12.83,12.8,12.82,103668.0,11.7941,11.7941,11.7666,11.7849,103668.0
2017-05-02 12:35:00,12.82,12.84,12.81,12.83,121715.0,11.7849,11.8033,11.7758,11.7941,121715.0
2017-05-02 12:40:00,12.82,12.83,12.81,12.83,70691.0,11.7849,11.7941,11.7758,11.7941,70691.0
2017-05-02 12:45:00,12.83,12.83,12.82,12.82,47101.0,11.7941,11.7941,11.7849,11.7849,47101.0
2017-05-02 12:50:00,12.82,12.83,12.82,12.83,49139.0,11.7849,11.7941,11.7849,11.7941,49139.0
2017-05-02 12:55:00,12.83,12.83,12.82,12.83,52557.0,11.7941,11.7941,11.7849,11.7941,52557.0
2017-05-02 13:00:00,12.83,12.84,12.81,12.84,164758.0,11.7941,11.8033,11.7758,11.8033,164758.0
2017-05-02 13:05:00,12.84,12.85,12.83,12.83,169520.0,11.8033,11.8125,11.7941,11.7941,169520.0
2017-05-02 13:10:00,12.84,12.84,12.79,12.81,138787.0,11.8033,11.8033,11.7574,11.7758,138787.0
2017-05-02 13:15:00,12.81,12.84,12.8,12.83,104085.0,11.7758,11.8033,11.7666,11.7941,104085.0
2017-05-02 13:20:00,12.83,12.84,12.82,12.84,68333.0,11.7941,11.8033,11.7849,11.8033,68333.0
2017-05-02 13:25:00,12.84,12.84,12.83,12.83,37253.0,11.8033,11.8033,11.7941,11.7941,37253.0
2017-05-02 13:30:00,12.83,12.85,12.83,12.84,102503.0,11.7941,11.8125,11.7941,11.8033,102503.0
2017-05-02 13:35:00,12.84,12.85,12.83,12.84,50217.0,11.8033,11.8125,11.7941,11.8033,50217.0
2017-05-02 13:40:00,12.84,12.84,12.82,12.84,59866.0,11.8033,11.8033,11.7849,11.8033,59866.0
2017-05-02 13:45:00,12.84,12.85,12.82,12.82,145562.0,11.8033,11.8125,11.7849,11.7849,145562.0
2017-05-02 13:50:00,12.83,12.83,12.76,12.77,193852.0,11.7941,11.7941,11.7298,11.739,193852.0
2017-05-02 13:55:00,12.76,12.77,12.68,12.69,402672.0,11.7298,11.739,11.6562,11.6654,402672.0
2017-05-02 14:00:00,12.69,12.69,12.66,12.67,238168.0,11.6654,11.6654,11.6379,11.6471,238168.0
2017-05-02 14:05:00,12.68,12.69,12.66,12.66,225105.0,11.6562,11.6654,11.6379,11.6379,225105.0
2017-05-02 14:10:00,12.67,12.71,12.66,12.71,119974.0,11.6471,11.6838,11.6379,11.6838,119974.0
2017-05-02 14:15:00,12.7,12.71,12.69,12.7,96582.0,11.6746,11.6838,11.6654,11.6746,96582.0
2017-05-02 14:20:00,12.71,12.72,12.67,12.69,158431.0,11.6838,11.693,11.6471,11.6654,158431.0
2017-05-02 14:25:00,12.69,12.69,12.65,12.66,87386.0,11.6654,11.6654,11.6287,11.6379,87386.0
2017-05-02 14:30:00,12.66,12.67,12.64,12.65,121274.0,11.6379,11.6471,11.6195,11.6287,121274.0
2017-05-02 14:35:00,12.65,12.67,12.64,12.65,90979.0,11.6287,11.6471,11.6195,11.6287,90979.0
2017-05-02 14:40:00,12.65,12.66,12.59,12.6,382139.0,11.6287,11.6379,11.5735,11.5827,382139.0
2017-05-02 14:45:00,12.6,12.61,12.57,12.6,284403.0,11.5827,11.5919,11.5551,11.5827,284403.0
2017-05-02 14:50:00,12.6,12.6,12.59,12.59,64056.0,11.5827,11.5827,11.5735,11.5735,64056.0
2017-05-02 14:55:00,12.6,12.61,12.57,12.61,141252.0,11.5827,11.5919,11.5551,11.5919,141252.0
2017-05-02 15:00:00,12.61,12.66,12.6,12.66,244529.0,11.5919,11.6379,11.5827,11.6379,244529.0
2017-05-02 15:05:00,12.66,12.66,12.63,12.64,218130.0,11.6379,11.6379,11.6103,11.6195,218130.0
2017-05-02 15:10:00,12.65,12.67,12.64,12.67,424431.0,11.6287,11.6471,11.6195,11.6471,424431.0
2017-05-02 15:15:00,12.67,12.69,12.66,12.68,171447.0,11.6471,11.6654,11.6379,11.6562,171447.0
2017-05-02 15:20:00,12.68,12.71,12.67,12.69,257763.0,11.6562,11.6838,11.6471,11.6654,257763.0
2017-05-02 15:25:00,12.68,12.71,12.67,12.68,197917.0,11.6562,11.6838,11.6471,11.6562,197917.0
2017-05-02 15:30:00,12.68,12.68,12.66,12.68,122371.0,11.6562,11.6562,11.6379,11.6562,122371.0
2017-05-02 15:35:00,12.68,12.71,12.67,12.71,145273.0,11.6562,11.6838,11.6471,11.6838,145273.0
2017-05-02 15:40:00,12.71,12.72,12.68,12.68,272242.0,11.6838,11.693,11.6562,11.6562,272242.0
2017-05-02 15:45:00,12.69,12.71,12.68,12.7,225435.0,11.6654,11.6838,11.6562,11.6746,225435.0
2017-05-02 15:50:00,12.7,12.73,12.69,12.71,312279.0,11.6746,11.7022,11.6654,11.6838,312279.0
2017-05-02 15:55:00,12.7,12.73,12.7,12.71,911880.0,11.6746,11.7022,11.6746,11.6838,911880.0
2017-05-03 09:30:00,12.41,12.41,12.18,12.25,1173661.0,11.408,11.408,11.1966,11.261,1173661.0
2017-05-03 09:35:00,12.25,12.28,12.19,12.2,554146.0,11.261,11.2885,11.2058,11.215,554146.0
2017-05-03 09:40:00,12.2,12.22,12.15,12.2,626471.0,11.215,11.2334,11.169,11.215,626471.0
2017-05-03 09:45:00,12.21,12.21,12.12,12.13,787801.0,11.2242,11.2242,11.1415,11.1507,787801.0
2017-05-03 09:50:00,12.13,12.15,12.08,12.08,622667.0,11.1507,11.169,11.1047,11.1047,622667.0
2017-05-03 09:55:00,12.09,12.09,12.04,12.04,585051.0,11.1139,11.1139,11.0679,11.0679,585051.0
2017-05-03 10:00:00,12.05,12.1,12.03,12.09,547816.0,11.0771,11.1231,11.0587,11.1139,547816.0
2017-05-03 10:05:00,12.09,12.15,12.08,12.12,717663.0,11.1139,11.169,11.1047,11.1415,717663.0
2017-05-03 10:10:00,12.13,12.13,12.05,12.1,614245.0,11.1507,11.1507,11.0771,11.1231,614245.0
2017-05-03 10:15:00,12.1,12.14,12.06,12.06,923893.0,11.1231,11.1598,11.0863,11.0863,923893.0
2017-05-03 10:20:00,12.06,12.08,12.06,12.07,385854.0,11.0863,11.1047,11.0863,11.0955,385854.0
2017-05-03 10:25:00,12.07,12.08,12.04,12.05,714325.0,11.0955,11.1047,11.0679,11.0771,714325.0
2017-05-03 10:30:00,12.05,12.05,11.91,11.93,1466405.0,11.0771,11.0771,10.9484,10.9668,1466405.0
2017-05-03 10:35:00,11.93,12.01,11.92,12.0,575627.0,10.9668,11.0403,10.9576,11.0311,575627.0
2017-05-03 10:40:00,12.0,12.03,11.95,12.01,738886.0,11.0311,11.0587,10.9852,11.0403,738886.0
2017-05-03 10:45:00,12.01,12.02,11.97,11.99,663054.0,11.0403,11.0495,11.0036,11.022,663054.0
2017-05-03 10:50:00,11.99,12.0,11.91,11.92,769097.0,11.022,11.0311,10.9484,10.9576,769097.0
2017-05-03 10:55:00,11.92,11.94,11.91,11.94,434073.0,10.9576,10.976,10.9484,10.976,434073.0
2017-05-03 11:00:00,11.93,12.0,11.92,11.98,409747.0,10.9668,11.0311,10.9576,11.0128,409747.0
2017-05-03 11:05:00,11.98,12.02,11.94,12.02,278369.0,11.0128,11.0495,10.976,11.0495,278369.0
2017-05-03 11:10:00,12.02,12.03,12.0,12.01,257255.0,11.0495,11.0587,11.0311,11.0403,257255.0
2017-05-03 11:15:00,12.02,12.07,12.02,12.03,515965.0,11.0495,11.0955,11.0495,11.0587,515965.0
2017-05-03 11:20:00,12.02,12.03,11.95,11.95,462507.0,11.0495,11.0587,10.9852,10.9852,462507.0
2017-05-03 11:25:00,11.96,11.97,11.94,11.95,343084.0,10.9944,11.0036,10.976,10.9852,343084.0
2017-05-03 11:30:00,11.94,12.01,11.94,11.97,499316.0,10.976,11.0403,10.976,11.0036,499316.0
2017-05-03 11:35:00,11.97,12.01,11.96,11.99,173846.0,11.0036,11.0403,10.9944,11.022,173846.0
2017-05-03 11:40:00,11.99,12.0,11.98,11.98,213806.0,11.022,11.0311,11.0128,11.0128,213806.0
2017-05-03 11:45:00,11.98,12.0,11.96,11.98,174171.0,11.0128,11.0311,10.9944,11.0128,174171.0
2017-05-03 11:50:00,11.99,12.0,11.97,11.99,163573.0,11.022,11.0311,11.0036,11.022,163573.0
2017-05-03 11:55:00,12.0,12.01,11.98,11.99,165464.0,11.0311,11.0403,11.0128,11.022,165464.0
2017-05-03 12:00:00,11.98,12.0,11.98,12.0,157483.0,11.0128,11.0311,11.0128,11.0311,157483.0
2017-05-03 12:05:00,12.0,12.0,11.97,11.99,155788.0,11.0311,11.0311,11.0036,11.022,155788.0
2017-05-03 12:10:00,11.98,11.98,11.95,11.96,166841.0,11.0128,11.0128,10.9852,10.9944,166841.0
2017-05-03 12:15:00,11.96,11.98,11.95,11.97,133340.0,10.9944,11.0128,10.9852,11.0036,133340.0
2017-05-03 12:20:00,11.98,11.99,11.95,11.96,161389.0,11.0128,11.022,10.9852,10.9944,161389.0
2017-05-03 12:25:00,11.96,11.96,11.92,11.94,473943.0,10.9944,10.9944,10.9576,10.976,473943.0
2017-05-03 12:30:00,11.94,11.96,11.93,11.94,155778.0,10.976,10.9944,10.9668,10.976,155778.0
2017-05-03 12:35:00,11.94,11.95,11.93,11.95,139055.0,10.976,10.9852,10.9668,10.9852,139055.0
2017-05-03 12:40:00,11.95,11.97,11.94,11.96,111227.0,10.9852,11.0036,10.976,10.9944,111227.0
2017-05-03 12:45:00,11.96,11.97,11.95,11.96,68099.0,10.9944,11.0036,10.9852,10.9944,68099.0
2017-05-03 12:50:00,11.96,11.97,11.95,11.96,110944.0,10.9944,11.0036,10.9852,10.9944,110944.0
2017-05-03 12:55:00,11.95,11.96,11.93,11.95,184559.0,10.9852,10.9944,10.9668,10.9852,184559.0
2017-05-03 13:00:00,11.95,11.95,11.93,11.94,83472.0,10.9852,10.9852,10.9668,10.976,83472.0
2017-05-03 13:05:00,11.94,11.94,11.92,11.93,203911.0,10.976,10.976,10.9576,10.9668,203911.0
2017-05-03 13:10:00,11.93,11.93,11.91,11.91,264692.0,10.9668,10.9668,10.9484,10.9484,264692.0
2017-05-03 13:15:00,11.92,11.94,11.91,11.94,381986.0,10.9576,10.976,10.9484,10.976,381986.0
2017-05-03 13:20:00,11.94,11.95,11.87,11.87,973307.0,10.976,10.9852,10.9116,10.9116,973307.0
2017-05-03 13:25:00,11.87,11.9,11.86,11.89,290236.0,10.9116,10.9392,10.9025,10.93,290236.0
2017-05-03 13:30:00,11.89,11.89,11.88,11.88,157658.0,10.93,10.93,10.9208,10.9208,157658.0
2017-05-03 13:35:00,11.88,11.89,11.86,11.86,134675.0,10.9208,10.93,10.9025,10.9025,134675.0
2017-05-03 13:40:00,11.87,11.87,11.81,11.82,481042.0,10.9116,10.9116,10.8565,10.8657,481042.0
2017-05-03 13:45:00,11.83,11.83,11.77,11.79,377898.0,10.8749,10.8749,10.8197,10.8381,377898.0
2017-05-03 13:50:00,11.79,11.85,11.77,11.84,353684.0,10.8381,10.8933,10.8197,10.8841,353684.0
2017-05-03 13:55:00,11.84,11.92,11.82,11.9,295226.0,10.8841,10.9576,10.8657,10.9392,295226.0
2017-05-03 14:00:00,11.9,11.96,11.87,11.95,347581.0,10.9392,10.9944,10.9116,10.9852,347581.0
2017-05-03 14:05:00,11.95,12.02,11.92,11.99,774308.0,10.9852,11.0495,10.9576,11.022,774308.0
2017-05-03 14:10:00,11.99,12.02,11.97,12.0,575394.0,11.022,11.0495,11.0036,11.0311,575394.0
2017-05-03 14:15:00,12.0,12.01,11.98,11.99,274813.0,11.0311,11.0403,11.0128,11.022,274813.0
2017-05-03 14:20:00,11.99,12.0,11.97,11.98,153154.0,11.022,11.0311,11.0036,11.0128,153154.0
2017-05-03 14:25:00,11.98,12.0,11.97,11.99,262574.0,11.0128,11.0311,11.0036,11.022,262574.0
2017-05-03 14:30:00,11.99,12.02,11.97,12.02,200798.0,11.022,11.0495,11.0036,11.0495,200798.0
2017-05-03 14:35:00,12.01,12.06,12.0,12.04,439065.0,11.0403,11.0863,11.0311,11.0679,439065.0
2017-05-03 14:40:00,12.04,12.06,12.03,12.06,265620.0,11.0679,11.0863,11.0587,11.0863,265620.0
2017-05-03 14:45:00,12.05,12.09,12.05,12.09,335075.0,11.0771,11.1139,11.0771,11.1139,335075.0
2017-05-03 14:50:00,12.09,12.14,12.08,12.1,558585.0,11.1139,11.1598,11.1047,11.1231,558585.0
2017-05-03 14:55:00,12.1,12.11,12.08,12.1,184537.0,11.1231,11.1323,11.1047,11.1231,184537.0
2017-05-03 15:00:00,12.1,12.1,12.08,12.09,215397.0,11.1231,11.1231,11.1047,11.1139,215397.0
2017-05-03 15:05:00,12.09,12.1,12.08,12.09,225032.0,11.1139,11.1231,11.1047,11.1139,225032.0
2017-05-03 15:10:00,12.09,12.09,12.07,12.09,208050.0,11.1139,11.1139,11.0955,11.1139,208050.0
2017-05-03 15:15:00,12.08,12.09,12.06,12.06,254867.0,11.1047,11.1139,11.0863,11.0863,254867.0
2017-05-03 15:20:00,12.07,12.07,12.04,12.07,280131.0,11.0955,11.0955,11.0679,11.0955,280131.0
2017-05-03 15:25:00,12.07,12.07,12.0,12.0,457504.0,11.0955,11.0955,11.0311,11.0311,457504.0
2017-05-03 15:30:00,12.01,12.03,11.99,12.03,399074.0,11.0403,11.0587,11.022,11.0587,399074.0
2017-05-03 15:35:00,12.03,12.06,12.02,12.04,599589.0,11.0587,11.0863,11.0495,11.0679,599589.0
2017-05-03 15:40:00,12.04,12.06,12.03,12.03,476838.0,11.0679,11.0863,11.0587,11.0587,476838.0
2017-05-03 15:45:00,12.04,12.04,12.01,12.01,554090.0,11.0679,11.0679,11.0403,11.0403,554090.0
2017-05-03 15:50:00,12.01,12.02,11.95,11.99,1062480.0,11.0403,11.0495,10.9852,11.022,1062480.0
2017-05-03 15:55:00,11.99,12.02,11.97,12.02,1549841.0,11.022,11.0495,11.0036,11.0495,1549841.0
2017-05-04 09:30:00,11.7,11.72,11.51,11.64,1966988.0,10.7554,10.7738,10.5807,10.7002,1966988.0
2017-05-04 09:35:00,11.64,11.73,11.62,11.68,784262.0,10.7002,10.7829,10.6818,10.737,784262.0
2017-05-04 09:40:00,11.68,11.7,11.62,11.68,404781.0,10.737,10.7554,10.6818,10.737,404781.0
2017-05-04 09:45:00,11.69,11.75,11.61,11.62,840592.0,10.7462,10.8013,10.6726,10.6818,840592.0
2017-05-04 09:50:00,11.62,11.62,11.57,11.61,868660.0,10.6818,10.6818,10.6359,10.6726,868660.0
2017-05-04 09:55:00,11.62,11.63,11.57,11.58,447126.0,10.6818,10.691,10.6359,10.6451,447126.0
2017-05-04 10:00:00,11.59,11.69,11.55,11.69,475633.0,10.6543,10.7462,10.6175,10.7462,475633.0
2017-05-04 10:05:00,11.69,11.72,11.66,11.67,284596.0,10.7462,10.7738,10.7186,10.7278,284596.0
2017-05-04 10:10:00,11.67,11.69,11.65,11.68,358670.0,10.7278,10.7462,10.7094,10.737,358670.0
2017-05-04 10:15:00,11.67,11.68,11.63,11.63,216457.0,10.7278,10.737,10.691,10.691,216457.0
2017-05-04 10:20:00,11.63,11.64,11.61,11.63,350625.0,10.691,10.7002,10.6726,10.691,350625.0
2017-05-04 10:25:00,11.63,11.71,11.62,11.7,312840.0,10.691,10.7646,10.6818,10.7554,312840.0
2017-05-04 10:30:00,11.7,11.7,11.66,11.69,345134.0,10.7554,10.7554,10.7186,10.7462,345134.0
2017-05-04 10:35:00,11.68,11.69,11.63,11.66,295291.0,10.737,10.7462,10.691,10.7186,295291.0
2017-05-04 10:40:00,11.65,11.66,11.62,11.63,171741.0,10.7094,10.7186,10.6818,10.691,171741.0
2017-05-04 10:45:00,11.62,11.67,11.61,11.63,231628.0,10.6818,10.7278,10.6726,10.691,231628.0
2017-05-04 10:50:00,11.62,11.64,11.61,11.63,185924.0,10.6818,10.7002,10.6726,10.691,185924.0
2017-05-04 10:55:00,11.63,11.66,11.62,11.66,201744.0,10.691,10.7186,10.6818,10.7186,201744.0
2017-05-04 11:00:00,11.65,11.66,11.63,11.64,214454.0,10.7094,10.7186,10.691,10.7002,214454.0
2017-05-04 11:05:00,11.63,11.64,11.57,11.57,270769.0,10.691,10.7002,10.6359,10.6359,270769.0
2017-05-04 11:10:00,11.57,11.59,11.56,11.58,207129.0,10.6359,10.6543,10.6267,10.6451,207129.0
2017-05-04 11:15:00,11.57,11.62,11.55,11.62,299050.0,10.6359,10.6818,10.6175,10.6818,299050.0
2017-05-04 11:20:00,11.62,11.63,11.59,11.61,261349.0,10.6818,10.691,10.6543,10.6726,261349.0
2017-05-04 11:25:00,11.61,11.61,11.53,11.54,319392.0,10.6726,10.6726,10.5991,10.6083,319392.0
2017-05-04 11:30:00,11.53,11.54,11.51,11.53,492741.0,10.5991,10.6083,10.5807,10.5991,492741.0
2017-05-04 11:35:00,11.53,11.54,11.48,11.54,571486.0,10.5991,10.6083,10.5531,10.6083,571486.0
2017-05-04 11:40:00,11.54,11.55,11.53,11.54,342826.0,10.6083,10.6175,10.5991,10.6083,342826.0
2017-05-04 11:45:00,11.54,11.54,11.49,11.5,314515.0,10.6083,10.6083,10.5623,10.5715,314515.0
2017-05-04 11:50:00,11.5,11.51,11.47,11.47,358924.0,10.5715,10.5807,10.5439,10.5439,358924.0
2017-05-04 11:55:00,11.48,11.49,11.42,11.44,540029.0,10.5531,10.5623,10.498,10.5164,540029.0
2017-05-04 12:00:00,11.45,11.51,11.44,11.47,351404.0,10.5256,10.5807,10.5164,10.5439,351404.0
2017-05-04 12:05:00,11.48,11.5,11.46,11.49,433829.0,10.5531,10.5715,10.5347,10.5623,433829.0
2017-05-04 12:10:00,11.49,11.5,11.47,11.48,334937.0,10.5623,10.5715,10.5439,10.5531,334937.0
2017-05-04 12:15:00,11.48,11.5,11.47,11.48,276180.0,10.5531,10.5715,10.5439,10.5531,276180.0
2017-05-04 12:20:00,11.49,11.58,11.48,11.57,1425053.0,10.5623,10.6451,10.5531,10.6359,1425053.0
2017-05-04 12:25:00,11.56,11.6,11.54,11.55,297650.0,10.6267,10.6634,10.6083,10.6175,297650.0
2017-05-04 12:30:00,11.55,11.56,11.53,11.53,157077.0,10.6175,10.6267,10.5991,10.5991,157077.0
2017-05-04 12:35:00,11.53,11.56,11.52,11.55,230572.0,10.5991,10.6267,10.5899,10.6175,230572.0
2017-05-04 12:40:00,11.54,11.57,11.53,11.57,349910.0,10.6083,10.6359,10.5991,10.6359,349910.0
2017-05-04 12:45:00,11.57,11.6,11.55,11.6,80639.0,10.6359,10.6634,10.6175,10.6634,80639.0
2017-05-04 12:50:00,11.6,11.62,11.58,11.62,158085.0,10.6634,10.6818,10.6451,10.6818,158085.0
2017-05-04 12:55:00,11.62,11.65,11.61,11.63,417002.0,10.6818,10.7094,10.6726,10.691,417002.0
2017-05-04 13:00:00,11.64,11.65,11.61,11.61,173450.0,10.7002,10.7094,10.6726,10.6726,173450.0
2017-05-04 13:05:00,11.61,11.66,11.61,11.66,513913.0,10.6726,10.7186,10.6726,10.7186,513913.0
2017-05-04 13:10:00,11.66,11.67,11.64,11.65,153849.0,10.7186,10.7278,10.7002,10.7094,153849.0
2017-05-04 13:15:00,11.64,11.66,11.62,11.66,262245.0,10.7002,10.7186,10.6818,10.7186,262245.0
2017-05-04 13:20:00,11.66,11.67,11.65,11.67,108260.0,10.7186,10.7278,10.7094,10.7278,108260.0
2017-05-04 13:25:00,11.67,11.67,11.63,11.65,202767.0,10.7278,10.7278,10.691,10.7094,202767.0
2017-05-04 13:30:00,11.65,11.66,11.64,11.66,156846.0,10.7094,10.7186,10.7002,10.7186,156846.0
2017-05-04 13:35:00,11.66,11.68,11.65,11.67,196268.0,10.7186,10.737,10.7094,10.7278,196268.0
2017-05-04 13:40:00,11.67,11.67,11.64,11.65,102643.0,10.7278,10.7278,10.7002,10.7094,102643.0
2017-05-04 13:45:00,11.65,11.67,11.64,11.67,220621.0,10.7094,10.7278,10.7002,10.7278,220621.0
2017-05-04 13:50:00,11.67,11.67,11.63,11.65,266518.0,10.7278,10.7278,10.691,10.7094,266518.0
2017-05-04 13:55:00,11.65,11.67,11.64,11.67,174236.0,10.7094,10.7278,10.7002,10.7278,174236.0
2017-05-04 14:00:00,11.67,11.67,11.65,11.66,154118.0,10.7278,10.7278,10.7094,10.7186,154118.0
2017-05-04 14:05:00,11.66,11.66,11.64,11.65,90905.0,10.7186,10.7186,10.7002,10.7094,90905.0
2017-05-04 14:10:00,11.65,11.65,11.62,11.65,166576.0,10.7094,10.7094,10.6818,10.7094,166576.0
2017-05-04 14:15:00,11.65,11.67,11.64,11.65,159482.0,10.7094,10.7278,10.7002,10.7094,159482.0
2017-05-04 14:20:00,11.64,11.65,11.61,11.65,194727.0,10.7002,10.7094,10.6726,10.7094,194727.0
2017-05-04 14:25:00,11.65,11.67,11.64,11.67,785434.0,10.7094,10.7278,10.7002,10.7278,785434.0
2017-05-04 14:30:00,11.67,11.71,11.66,11.7,287765.0,10.7278,10.7646,10.7186,10.7554,287765.0
2017-05-04 14:35:00,11.7,11.7,11.67,11.67,410975.0,10.7554,10.7554,10.7278,10.7278,410975.0
2017-05-04 14:40:00,11.68,11.68,11.66,11.67,141036.0,10.737,10.737,10.7186,10.7278,141036.0
2017-05-04 14:45:00,11.66,11.68,11.66,11.68,151325.0,10.7186,10.737,10.7186,10.737,151325.0
2017-05-04 14:50:00,11.68,11.68,11.67,11.68,92439.0,10.737,10.737,10.7278,10.737,92439.0
2017-05-04 14:55:00,11.68,11.68,11.65,11.66,206250.0,10.737,10.737,10.7094,10.7186,206250.0
2017-05-04 15:00:00,11.66,11.69,11.65,11.69,187673.0,10.7186,10.7462,10.7094,10.7462,187673.0
2017-05-04 15:05:00,11.69,11.69,11.66,11.67,147029.0,10.7462,10.7462,10.7186,10.7278,147029.0
2017-05-04 15:10:00,11.67,11.68,11.66,11.68,118677.0,10.7278,10.737,10.7186,10.737,118677.0
2017-05-04 15:15:00,11.68,11.7,11.67,11.69,318068.0,10.737,10.7554,10.7278,10.7462,318068.0
2017-05-04 15:20:00,11.69,11.69,11.68,11.69,129196.0,10.7462,10.7462,10.737,10.7462,129196.0
2017-05-04 15:25:00,11.69,11.69,11.67,11.68,188547.0,10.7462,10.7462,10.7278,10.737,188547.0
2017-05-04 15:30:00,11.68,11.68,11.64,11.66,349108.0,10.737,10.737,10.7002,10.7186,349108.0
2017-05-04 15:35:00,11.66,11.66,11.63,11.66,315093.0,10.7186,10.7186,10.691,10.7186,315093.0
2017-05-04 15:40:00,11.66,11.66,11.63,11.65,359210.0,10.7186,10.7186,10.691,10.7094,359210.0
2017-05-04 15:45:00,11.66,11.73,11.65,11.69,1033342.0,10.7186,10.7829,10.7094,10.7462,1033342.0
2017-05-04 15:50:00,11.7,11.72,11.69,11.71,596798.0,10.7554,10.7738,10.7462,10.7646,596798.0
2017-05-04 15:55:00,11.71,11.72,11.68,11.69,1643029.0,10.7646,10.7738,10.737,10.7462,1643029.0
2017-05-05 09:30:00,11.69,11.8,11.68,11.8,515371.0,10.7462,10.8473,10.737,10.8473,515371.0
2017-05-05 09:35:00,11.8,11.86,11.77,11.81,423051.0,10.8473,10.9025,10.8197,10.8565,423051.0
2017-05-05 09:40:00,11.82,11.84,11.77,11.82,206101.0,10.8657,10.8841,10.8197,10.8657,206101.0
2017-05-05 09:45:00,11.82,11.88,11.82,11.83,562042.0,10.8657,10.9208,10.8657,10.8749,562042.0
2017-05-05 09:50:00,11.82,11.86,11.81,11.83,170306.0,10.8657,10.9025,10.8565,10.8749,170306.0
2017-05-05 09:55:00,11.83,11.85,11.77,11.85,192566.0,10.8749,10.8933,10.8197,10.8933,192566.0
2017-05-05 10:00:00,11.85,11.85,11.79,11.82,180824.0,10.8933,10.8933,10.8381,10.8657,180824.0
2017-05-05 10:05:00,11.82,11.82,11.73,11.76,339864.0,10.8657,10.8657,10.7829,10.8105,339864.0
2017-05-05 10:10:00,11.77,11.8,11.74,11.79,244216.0,10.8197,10.8473,10.7921,10.8381,244216.0
2017-05-05 10:15:00,11.79,11.81,11.77,11.79,210624.0,10.8381,10.8565,10.8197,10.8381,210624.0
2017-05-05 10:20:00,11.79,11.83,11.78,11.83,159310.0,10.8381,10.8749,10.8289,10.8749,159310.0
2017-05-05 10:25:00,11.83,11.84,11.78,11.84,161461.0,10.8749,10.8841,10.8289,10.8841,161461.0
2017-05-05 10:30:00,11.84,11.87,11.82,11.87,414223.0,10.8841,10.9116,10.8657,10.9116,414223.0
2017-05-05 10:35:00,11.87,11.88,11.82,11.84,401982.0,10.9116,10.9208,10.8657,10.8841,401982.0
2017-05-05 10:40:00,11.85,11.86,11.81,11.86,206215.0,10.8933,10.9025,10.8565,10.9025,206215.0
2017-05-05 10:45:00,11.86,11.88,11.85,11.86,164229.0,10.9025,10.9208,10.8933,10.9025,164229.0
2017-05-05 10:50:00,11.86,11.92,11.86,11.92,274600.0,10.9025,10.9576,10.9025,10.9576,274600.0
2017-05-05 10:55:00,11.92,11.93,11.89,11.91,217395.0,10.9576,10.9668,10.93,10.9484,217395.0
2017-05-05 11:00:00,11.92,11.95,11.9,11.91,229918.0,10.9576,10.9852,10.9392,10.9484,229918.0
2017-05-05 11:05:00,11.91,11.93,11.86,11.88,250551.0,10.9484,10.9668,10.9025,10.9208,250551.0
2017-05-05 11:10:00,11.88,11.93,11.88,11.93,169206.0,10.9208,10.9668,10.9208,10.9668,169206.0
2017-05-05 11:15:00,11.93,11.94,11.91,11.91,248722.0,10.9668,10.976,10.9484,10.9484,248722.0
2017-05-05 11:20:00,11.92,11.92,11.88,11.88,207216.0,10.9576,10.9576,10.9208,10.9208,207216.0
2017-05-05 11:25:00,11.88,11.91,11.86,11.86,285461.0,10.9208,10.9484,10.9025,10.9025,285461.0
2017-05-05 11:30:00,11.86,11.88,11.85,11.88,164308.0,10.9025,10.9208,10.8933,10.9208,164308.0
2017-05-05 11:35:00,11.88,11.91,11.86,11.9,306728.0,10.9208,10.9484,10.9025,10.9392,306728.0
2017-05-05 11:40:00,11.89,11.92,11.89,11.91,201513.0,10.93,10.9576,10.93,10.9484,201513.0
2017-05-05 11:45:00,11.91,11.93,11.9,11.93,170466.0,10.9484,10.9668,10.9392,10.9668,170466.0
2017-05-05 11:50:00,11.93,11.93,11.89,11.9,190841.0,10.9668,10.9668,10.93,10.9392,190841.0
2017-05-05 11:55:00,11.89,11.9,11.89,11.9,78759.0,10.93,10.9392,10.93,10.9392,78759.0
2017-05-05 12:00:00,11.9,11.9,11.85,11.85,161793.0,10.9392,10.9392,10.8933,10.8933,161793.0
2017-05-05 12:05:00,11.86,11.86,11.84,11.84,80764.0,10.9025,10.9025,10.8841,10.8841,80764.0
2017-05-05 12:10:00,11.84,11.85,11.83,11.85,102670.0,10.8841,10.8933,10.8749,10.8933,102670.0
2017-05-05 12:15:00,11.84,11.85,11.83,11.84,74013.0,10.8841,10.8933,10.8749,10.8841,74013.0
2017-05-05 12:20:00,11.85,11.85,11.8,11.8,148353.0,10.8933,10.8933,10.8473,10.8473,148353.0
2017-05-05 12:25:00,11.8,11.81,11.78,11.79,89324.0,10.8473,10.8565,10.8289,10.8381,89324.0
2017-05-05 12:30:00,11.79,11.8,11.78,11.79,140498.0,10.8381,10.8473,10.8289,10.8381,140498.0
2017-05-05 12:35:00,11.79,11.79,11.78,11.79,42627.0,10.8381,10.8381,10.8289,10.8381,42627.0
2017-05-05 12:40:00,11.79,11.82,11.78,11.81,136863.0,10.8381,10.8657,10.8289,10.8565,136863.0
2017-05-05 12:45:00,11.81,11.83,11.8,11.82,119001.0,10.8565,10.8749,10.8473,10.8657,119001.0
2017-05-05 12:50:00,11.82,11.82,11.8,11.81,169055.0,10.8657,10.8657,10.8473,10.8565,169055.0
2017-05-05 12:55:00,11.8,11.83,11.8,11.82,50309.0,10.8473,10.8749,10.8473,10.8657,50309.0
2017-05-05 13:00:00,11.83,11.87,11.82,11.87,107208.0,10.8749,10.9116,10.8657,10.9116,107208.0
2017-05-05 13:05:00,11.87,11.88,11.83,11.84,339126.0,10.9116,10.9208,10.8749,10.8841,339126.0
2017-05-05 13:10:00,11.84,11.85,11.8,11.82,156863.0,10.8841,10.8933,10.8473,10.8657,156863.0
2017-05-05 13:15:00,11.82,11.88,11.81,11.88,229615.0,10.8657,10.9208,10.8565,10.9208,229615.0
2017-05-05 13:20:00,11.88,11.9,11.87,11.9,91829.0,10.9208,10.9392,10.9116,10.9392,91829.0
2017-05-05 13:25:00,11.9,11.9,11.86,11.87,286511.0,10.9392,10.9392,10.9025,10.9116,286511.0
2017-05-05 13:30:00,11.87,11.9,11.85,11.86,259822.0,10.9116,10.9392,10.8933,10.9025,259822.0
2017-05-05 13:35:00,11.86,11.89,11.85,11.88,200085.0,10.9025,10.93,10.8933,10.9208,200085.0
2017-05-05 13:40:00,11.88,11.89,11.88,11.88,99514.0,10.9208,10.93,10.9208,10.9208,99514.0
2017-05-05 13:45:00,11.88,11.89,11.88,11.89,157784.0,10.9208,10.93,10.9208,10.93,157784.0
2017-05-05 13:50:00,11.88,11.89,11.88,11.88,37579.0,10.9208,10.93,10.9208,10.9208,37579.0
2017-05-05 13:55:00,11.88,11.89,11.87,11.88,174025.0,10.9208,10.93,10.9116,10.9208,174025.0
2017-05-05 14:00:00,11.88,11.89,11.85,11.86,208068.0,10.9208,10.93,10.8933,10.9025,208068.0
2017-05-05 14:05:00,11.85,11.86,11.84,11.85,84288.0,10.8933,10.9025,10.8841,10.8933,84288.0
2017-05-05 14:10:00,11.85,11.86,11.84,11.86,60304.0,10.8933,10.9025,10.8841,10.9025,60304.0
2017-05-05 14:15:00,11.86,11.86,11.82,11.84,163437.0,10.9025,10.9025,10.8657,10.8841,163437.0
2017-05-05 14:20:00,11.84,11.84,11.81,11.82,109575.0,10.8841,10.8841,10.8565,10.8657,109575.0
2017-05-05 14:25:00,11.82,11.84,11.81,11.83,74619.0,10.8657,10.8841,10.8565,10.8749,74619.0
2017-05-05 14:30:00,11.84,11.84,11.83,11.84,52888.0,10.8841,10.8841,10.8749,10.8841,52888.0
2017-05-05 14:35:00,11.84,11.84,11.8,11.82,214216.0,10.8841,10.8841,10.8473,10.8657,214216.0
2017-05-05 14:40:00,11.83,11.83,11.81,11.83,112849.0,10.8749,10.8749,10.8565,10.8749,112849.0
2017-05-05 14:45:00,11.83,11.84,11.82,11.83,133275.0,10.8749,10.8841,10.8657,10.8749,133275.0
2017-05-05 14:50:00,11.83,11.85,11.83,11.85,101329.0,10.8749,10.8933,10.8749,10.8933,101329.0
2017-05-05 14:55:00,11.85,11.85,11.82,11.84,131385.0,10.8933,10.8933,10.8657,10.8841,131385.0
2017-05-05 15:00:00,11.84,11.85,11.83,11.85,145564.0,10.8841,10.8933,10.8749,10.8933,145564.0
2017-05-05 15:05:00,11.84,11.85,11.84,11.85,57468.0,10.8841,10.8933,10.8841,10.8933,57468.0
2017-05-05 15:10:00,11.85,11.85,11.83,11.85,148637.0,10.8933,10.8933,10.8749,10.8933,148637.0
2017-05-05 15:15:00,11.84,11.85,11.82,11.83,236535.0,10.8841,10.8933,10.8657,10.8749,236535.0
2017-05-05 15:20:00,11.84,11.84,11.8,11.8,233720.0,10.8841,10.8841,10.8473,10.8473,233720.0
2017-05-05 15:25:00,11.8,11.81,11.79,11.79,152663.0,10.8473,10.8565,10.8381,10.8381,152663.0
2017-05-05 15:30:00,11.79,11.8,11.79,11.8,118869.0,10.8381,10.8473,10.8381,10.8473,118869.0
2017-05-05 15:35:00,11.79,11.82,11.79,11.81,291132.0,10.8381,10.8657,10.8381,10.8565,291132.0
2017-05-05 15:40:00,11.8,11.81,11.76,11.76,374046.0,10.8473,10.8565,10.8105,10.8105,374046.0
2017-05-05 15:45:00,11.77,11.78,11.75,11.77,568012.0,10.8197,10.8289,10.8013,10.8197,568012.0
2017-05-05 15:50:00,11.77,11.78,11.76,11.78,687582.0,10.8197,10.8289,10.8105,10.8289,687582.0
2017-05-05 15:55:00,11.78,11.81,11.77,11.8,1025743.0,10.8289,10.8565,10.8197,10.8473,1025743.0
2017-05-08 09:30:00,11.69,11.71,11.56,11.59,593526.0,10.7462,10.7646,10.6267,10.6543,593526.0
2017-05-08 09:35:00,11.59,11.67,11.59,11.64,228566.0,10.6543,10.7278,10.6543,10.7002,228566.0
2017-05-08 09:40:00,11.65,11.69,11.63,11.67,174399.0,10.7094,10.7462,10.691,10.7278,174399.0
2017-05-08 09:45:00,11.67,11.68,11.63,11.63,286174.0,10.7278,10.737,10.691,10.691,286174.0
2017-05-08 09:50:00,11.64,11.64,11.58,11.58,322175.0,10.7002,10.7002,10.6451,10.6451,322175.0
2017-05-08 09:55:00,11.59,11.65,11.58,11.65,296065.0,10.6543,10.7094,10.6451,10.7094,296065.0
2017-05-08 10:00:00,11.65,11.68,11.64,11.66,189205.0,10.7094,10.737,10.7002,10.7186,189205.0
2017-05-08 10:05:00,11.66,11.74,11.64,11.73,263090.0,10.7186,10.7921,10.7002,10.7829,263090.0
2017-05-08 10:10:00,11.72,11.73,11.64,11.65,573170.0,10.7738,10.7829,10.7002,10.7094,573170.0
2017-05-08 10:15:00,11.66,11.7,11.65,11.68,130660.0,10.7186,10.7554,10.7094,10.737,130660.0
2017-05-08 10:20:00,11.68,11.69,11.64,11.65,177802.0,10.737,10.7462,10.7002,10.7094,177802.0
2017-05-08 10:25:00,11.64,11.66,11.62,11.63,139918.0,10.7002,10.7186,10.6818,10.691,139918.0
2017-05-08 10:30:00,11.63,11.7,11.62,11.69,178089.0,10.691,10.7554,10.6818,10.7462,178089.0
2017-05-08 10:35:00,11.69,11.7,11.66,11.66,67725.0,10.7462,10.7554,10.7186,10.7186,67725.0
2017-05-08 10:40:00,11.67,11.69,11.65,11.69,126885.0,10.7278,10.7462,10.7094,10.7462,126885.0
2017-05-08 10:45:00,11.69,11.7,11.67,11.68,136285.0,10.7462,10.7554,10.7278,10.737,136285.0
2017-05-08 10:50:00,11.68,11.69,11.64,11.64,161703.0,10.737,10.7462,10.7002,10.7002,161703.0
2017-05-08 10:55:00,11.65,11.66,11.63,11.64,153471.0,10.7094,10.7186,10.691,10.7002,153471.0
2017-05-08 11:00:00,11.64,11.67,11.63,11.65,118801.0,10.7002,10.7278,10.691,10.7094,118801.0
2017-05-08 11:05:00,11.65,11.66,11.62,11.65,170814.0,10.7094,10.7186,10.6818,10.7094,170814.0
2017-05-08 11:10:00,11.64,11.65,11.59,11.59,188642.0,10.7002,10.7094,10.6543,10.6543,188642.0
2017-05-08 11:15:00,11.6,11.6,11.56,11.57,196498.0,10.6634,10.6634,10.6267,10.6359,196498.0
2017-05-08 11:20:00,11.57,11.59,11.57,11.58,141572.0,10.6359,10.6543,10.6359,10.6451,141572.0
2017-05-08 11:25:00,11.57,11.6,11.55,11.55,336039.0,10.6359,10.6634,10.6175,10.6175,336039.0
2017-05-08 11:30:00,11.55,11.59,11.55,11.59,120606.0,10.6175,10.6543,10.6175,10.6543,120606.0
2017-05-08 11:35:00,11.59,11.63,11.57,11.63,172837.0,10.6543,10.691,10.6359,10.691,172837.0
2017-05-08 11:40:00,11.63,11.63,11.6,11.62,105008.0,10.691,10.691,10.6634,10.6818,105008.0
2017-05-08 11:45:00,11.62,11.62,11.58,11.58,95155.0,10.6818,10.6818,10.6451,10.6451,95155.0
2017-05-08 11:50:00,11.58,11.61,11.58,11.61,113747.0,10.6451,10.6726,10.6451,10.6726,113747.0
2017-05-08 11:55:00,11.61,11.62,11.58,11.59,88429.0,10.6726,10.6818,10.6451,10.6543,88429.0
2017-05-08 12:00:00,11.59,11.6,11.57,11.6,145051.0,10.6543,10.6634,10.6359,10.6634,145051.0
2017-05-08 12:05:00,11.6,11.61,11.58,11.6,88873.0,10.6634,10.6726,10.6451,10.6634,88873.0
2017-05-08 12:10:00,11.6,11.61,11.57,11.59,128747.0,10.6634,10.6726,10.6359,10.6543,128747.0
2017-05-08 12:15:00,11.59,11.6,11.58,11.6,40819.0,10.6543,10.6634,10.6451,10.6634,40819.0
2017-05-08 12:20:00,11.6,11.62,11.58,11.62,82044.0,10.6634,10.6818,10.6451,10.6818,82044.0
2017-05-08 12:25:00,11.62,11.63,11.6,11.62,119762.0,10.6818,10.691,10.6634,10.6818,119762.0
2017-05-08 12:30:00,11.62,11.63,11.61,11.62,50561.0,10.6818,10.691,10.6726,10.6818,50561.0
2017-05-08 12:35:00,11.62,11.65,11.61,11.64,75269.0,10.6818,10.7094,10.6726,10.7002,75269.0
2017-05-08 12:40:00,11.64,11.65,11.63,11.65,84342.0,10.7002,10.7094,10.691,10.7094,84342.0
2017-05-08 12:45:00,11.65,11.69,11.64,11.68,153481.0,10.7094,10.7462,10.7002,10.737,153481.0
2017-05-08 12:50:00,11.68,11.68,11.65,11.67,105132.0,10.737,10.737,10.7094,10.7278,105132.0
2017-05-08 12:55:00,11.67,11.68,11.65,11.68,69394.0,10.7278,10.737,10.7094,10.737,69394.0
2017-05-08 13:00:00,11.68,11.69,11.66,11.69,80641.0,10.737,10.7462,10.7186,10.7462,80641.0
2017-05-08 13:05:00,11.69,11.7,11.68,11.7,124785.0,10.7462,10.7554,10.737,10.7554,124785.0
2017-05-08 13:10:00,11.7,11.71,11.69,11.7,76807.0,10.7554,10.7646,10.7462,10.7554,76807.0
2017-05-08 13:15:00,11.7,11.71,11.68,11.7,89862.0,10.7554,10.7646,10.737,10.7554,89862.0
2017-05-08 13:20:00,11.7,11.71,11.67,11.7,92932.0,10.7554,10.7646,10.7278,10.7554,92932.0
2017-05-08 13:25:00,11.7,11.72,11.7,11.71,48135.0,10.7554,10.7738,10.7554,10.7646,48135.0
2017-05-08 13:30:00,11.71,11.72,11.7,11.71,362737.0,10.7646,10.7738,10.7554,10.7646,362737.0
2017-05-08 13:35:00,11.71,11.72,11.65,11.67,865566.0,10.7646,10.7738,10.7094,10.7278,865566.0
2017-05-08 13:40:00,11.66,11.67,11.62,11.63,570172.0,10.7186,10.7278,10.6818,10.691,570172.0
2017-05-08 13:45:00,11.63,11.65,11.62,11.63,166544.0,10.691,10.7094,10.6818,10.691,166544.0
2017-05-08 13:50:00,11.63,11.65,11.63,11.63,129018.0,10.691,10.7094,10.691,10.691,129018.0
2017-05-08 13:55:00,11.64,11.66,11.63,11.65,110964.0,10.7002,10.7186,10.691,10.7094,110964.0
2017-05-08 14:00:00,11.65,11.65,11.63,11.65,76687.0,10.7094,10.7094,10.691,10.7094,76687.0
2017-05-08 14:05:00,11.65,11.66,11.63,11.65,225343.0,10.7094,10.7186,10.691,10.7094,225343.0
2017-05-08 14:10:00,11.65,11.66,11.62,11.62,124023.0,10.7094,10.7186,10.6818,10.6818,124023.0
2017-05-08 14:15:00,11.62,11.66,11.61,11.66,155328.0,10.6818,10.7186,10.6726,10.7186,155328.0
2017-05-08 14:20:00,11.66,11.66,11.64,11.66,74856.0,10.7186,10.7186,10.7002,10.7186,74856.0
2017-05-08 14:25:00,11.65,11.66,11.63,11.63,138807.0,10.7094,10.7186,10.691,10.691,138807.0
2017-05-08 14:30:00,11.63,11.66,11.63,11.66,60844.0,10.691,10.7186,10.691,10.7186,60844.0
2017-05-08 14:35:00,11.65,11.66,11.65,11.66,38393.0,10.7094,10.7186,10.7094,10.7186,38393.0
2017-05-08 14:40:00,11.66,11.67,11.63,11.65,185500.0,10.7186,10.7278,10.691,10.7094,185500.0
2017-05-08 14:45:00,11.66,11.7,11.65,11.7,1082150.0,10.7186,10.7554,10.7094,10.7554,1082150.0
2017-05-08 14:50:00,11.69,11.72,11.69,11.71,215447.0,10.7462,10.7738,10.7462,10.7646,215447.0
2017-05-08 14:55:00,11.71,11.72,11.68,11.69,200099.0,10.7646,10.7738,10.737,10.7462,200099.0
2017-05-08 15:00:00,11.7,11.7,11.65,11.65,165660.0,10.7554,10.7554,10.7094,10.7094,165660.0
2017-05-08 15:05:00,11.65,11.67,11.63,11.64,208530.0,10.7094,10.7278,10.691,10.7002,208530.0
2017-05-08 15:10:00,11.64,11.65,11.63,11.65,98165.0,10.7002,10.7094,10.691,10.7094,98165.0
2017-05-08 15:15:00,11.65,11.65,11.62,11.63,135865.0,10.7094,10.7094,10.6818,10.691,135865.0
2017-05-08 15:20:00,11.63,11.65,11.63,11.64,79260.0,10.691,10.7094,10.691,10.7002,79260.0
2017-05-08 15:25:00,11.64,11.67,11.64,11.65,151871.0,10.7002,10.7278,10.7002,10.7094,151871.0
2017-05-08 15:30:00,11.64,11.67,11.64,11.66,130910.0,10.7002,10.7278,10.7002,10.7186,130910.0
2017-05-08 15:35:00,11.67,11.67,11.64,11.66,297114.0,10.7278,10.7278,10.7002,10.7186,297114.0
2017-05-08 15:40:00,11.66,11.66,11.64,11.65,140401.0,10.7186,10.7186,10.7002,10.7094,140401.0
2017-05-08 15:45:00,11.65,11.68,11.63,11.67,415673.0,10.7094,10.737,10.691,10.7278,415673.0
2017-05-08 15:50:00,11.67,11.67,11.63,11.64,434195.0,10.7278,10.7278,10.691,10.7002,434195.0
2017-05-08 15:55:00,11.65,11.67,11.63,11.66,742372.0,10.7094,10.7278,10.691,10.7186,742372.0
2017-05-09 09:30:00,11.78,11.9,11.75,11.9,721268.0,10.8289,10.9392,10.8013,10.9392,721268.0
2017-05-09 09:35:00,11.9,11.99,11.89,11.92,658049.0,10.9392,11.022,10.93,10.9576,658049.0
2017-05-09 09:40:00,11.93,11.93,11.86,11.91,291064.0,10.9668,10.9668,10.9025,10.9484,291064.0
2017-05-09 09:45:00,11.91,11.91,11.83,11.87,240677.0,10.9484,10.9484,10.8749,10.9116,240677.0
2017-05-09 09:50:00,11.87,11.88,11.77,11.79,364511.0,10.9116,10.9208,10.8197,10.8381,364511.0
2017-05-09 09:55:00,11.79,11.89,11.78,11.89,406854.0,10.8381,10.93,10.8289,10.93,406854.0
2017-05-09 10:00:00,11.89,11.89,11.84,11.88,379265.0,10.93,10.93,10.8841,10.9208,379265.0
2017-05-09 10:05:00,11.89,11.89,11.82,11.84,163198.0,10.93,10.93,10.8657,10.8841,163198.0
2017-05-09 10:10:00,11.84,11.88,11.81,11.87,236214.0,10.8841,10.9208,10.8565,10.9116,236214.0
2017-05-09 10:15:00,11.88,11.91,11.85,11.86,317649.0,10.9208,10.9484,10.8933,10.9025,317649.0
2017-05-09 10:20:00,11.86,11.86,11.8,11.81,192311.0,10.9025,10.9025,10.8473,10.8565,192311.0
2017-05-09 10:25:00,11.81,11.84,11.8,11.83,100976.0,10.8565,10.8841,10.8473,10.8749,100976.0
2017-05-09 10:30:00,11.83,11.83,11.78,11.79,231588.0,10.8749,10.8749,10.8289,10.8381,231588.0
2017-05-09 10:35:00,11.79,11.81,11.77,11.79,258380.0,10.8381,10.8565,10.8197,10.8381,258380.0
2017-05-09 10:40:00,11.79,11.79,11.74,11.78,271434.0,10.8381,10.8381,10.7921,10.8289,271434.0
2017-05-09 10:45:00,11.78,11.79,11.76,11.77,82925.0,10.8289,10.8381,10.8105,10.8197,82925.0
2017-05-09 10:50:00,11.77,11.82,11.76,11.82,175054.0,10.8197,10.8657,10.8105,10.8657,175054.0
2017-05-09 10:55:00,11.81,11.84,11.8,11.84,154812.0,10.8565,10.8841,10.8473,10.8841,154812.0
2017-05-09 11:00:00,11.84,11.84,11.79,11.8,160070.0,10.8841,10.8841,10.8381,10.8473,160070.0
2017-05-09 11:05:00,11.8,11.8,11.76,11.77,128249.0,10.8473,10.8473,10.8105,10.8197,128249.0
2017-05-09 11:10:00,11.78,11.78,11.75,11.78,74294.0,10.8289,10.8289,10.8013,10.8289,74294.0
2017-05-09 11:15:00,11.78,11.78,11.72,11.75,164178.0,10.8289,10.8289,10.7738,10.8013,164178.0
2017-05-09 11:20:00,11.74,11.75,11.71,11.72,264590.0,10.7921,10.8013,10.7646,10.7738,264590.0
2017-05-09 11:25:00,11.72,11.72,11.7,11.71,107641.0,10.7738,10.7738,10.7554,10.7646,107641.0
2017-05-09 11:30:00,11.7,11.73,11.7,11.72,138647.0,10.7554,10.7829,10.7554,10.7738,138647.0
2017-05-09 11:35:00,11.72,11.74,11.71,11.74,157273.0,10.7738,10.7921,10.7646,10.7921,157273.0
2017-05-09 11:40:00,11.74,11.74,11.72,11.73,88004.0,10.7921,10.7921,10.7738,10.7829,88004.0
2017-05-09 11:45:00,11.73,11.78,11.72,11.77,202104.0,10.7829,10.8289,10.7738,10.8197,202104.0
2017-05-09 11:50:00,11.77,11.79,11.76,11.78,147632.0,10.8197,10.8381,10.8105,10.8289,147632.0
2017-05-09 11:55:00,11.77,11.79,11.76,11.79,69135.0,10.8197,10.8381,10.8105,10.8381,69135.0
2017-05-09 12:00:00,11.79,11.8,11.77,11.79,115620.0,10.8381,10.8473,10.8197,10.8381,115620.0
2017-05-09 12:05:00,11.79,11.79,11.75,11.76,92982.0,10.8381,10.8381,10.8013,10.8105,92982.0
2017-05-09 12:10:00,11.77,11.79,11.76,11.78,126918.0,10.8197,10.8381,10.8105,10.8289,126918.0
2017-05-09 12:15:00,11.78,11.78,11.75,11.76,49075.0,10.8289,10.8289,10.8013,10.8105,49075.0
2017-05-09 12:20:00,11.76,11.76,11.73,11.74,73753.0,10.8105,10.8105,10.7829,10.7921,73753.0
2017-05-09 12:25:00,11.74,11.78,11.72,11.78,311593.0,10.7921,10.8289,10.7738,10.8289,311593.0
2017-05-09 12:30:00,11.78,11.83,11.77,11.81,655196.0,10.8289,10.8749,10.8197,10.8565,655196.0
2017-05-09 12:35:00,11.82,11.85,11.81,11.84,266427.0,10.8657,10.8933,10.8565,10.8841,266427.0
2017-05-09 12:40:00,11.84,11.84,11.81,11.82,212215.0,10.8841,10.8841,10.8565,10.8657,212215.0
2017-05-09 12:45:00,11.81,11.83,11.81,11.83,87786.0,10.8565,10.8749,10.8565,10.8749,87786.0
2017-05-09 12:50:00,11.83,11.83,11.81,11.82,29373.0,10.8749,10.8749,10.8565,10.8657,29373.0
2017-05-09 12:55:00,11.82,11.82,11.79,11.8,156159.0,10.8657,10.8657,10.8381,10.8473,156159.0
2017-05-09 13:00:00,11.8,11.82,11.79,11.8,119111.0,10.8473,10.8657,10.8381,10.8473,119111.0
2017-05-09 13:05:00,11.8,11.81,11.79,11.79,55393.0,10.8473,10.8565,10.8381,10.8381,55393.0
2017-05-09 13:10:00,11.8,11.8,11.77,11.78,55378.0,10.8473,10.8473,10.8197,10.8289,55378.0
2017-05-09 13:15:00,11.78,11.81,11.77,11.78,124596.0,10.8289,10.8565,10.8197,10.8289,124596.0
2017-05-09 13:20:00,11.78,11.79,11.77,11.78,57389.0,10.8289,10.8381,10.8197,10.8289,57389.0
2017-05-09 13:25:00,11.77,11.78,11.75,11.77,105054.0,10.8197,10.8289,10.8013,10.8197,105054.0
2017-05-09 13:30:00,11.77,11.79,11.76,11.79,59626.0,10.8197,10.8381,10.8105,10.8381,59626.0
2017-05-09 13:35:00,11.79,11.79,11.77,11.77,50567.0,10.8381,10.8381,10.8197,10.8197,50567.0
2017-05-09 13:40:00,11.77,11.82,11.77,11.82,87236.0,10.8197,10.8657,10.8197,10.8657,87236.0
2017-05-09 13:45:00,11.81,11.82,11.8,11.8,86458.0,10.8565,10.8657,10.8473,10.8473,86458.0
2017-05-09 13:50:00,11.8,11.81,11.8,11.8,48760.0,10.8473,10.8565,10.8473,10.8473,48760.0
2017-05-09 13:55:00,11.81,11.81,11.76,11.79,274704.0,10.8565,10.8565,10.8105,10.8381,274704.0
2017-05-09 14:00:00,11.79,11.79,11.74,11.75,227702.0,10.8381,10.8381,10.7921,10.8013,227702.0
2017-05-09 14:05:00,11.75,11.75,11.7,11.71,295223.0,10.8013,10.8013,10.7554,10.7646,295223.0
2017-05-09 14:10:00,11.71,11.72,11.69,11.71,144091.0,10.7646,10.7738,10.7462,10.7646,144091.0
2017-05-09 14:15:00,11.71,11.71,11.68,11.7,146998.0,10.7646,10.7646,10.737,10.7554,146998.0
2017-05-09 14:20:00,11.7,11.7,11.67,11.68,132872.0,10.7554,10.7554,10.7278,10.737,132872.0
2017-05-09 14:25:00,11.69,11.7,11.68,11.7,68783.0,10.7462,10.7554,10.737,10.7554,68783.0
2017-05-09 14:30:00,11.7,11.71,11.68,11.7,206178.0,10.7554,10.7646,10.737,10.7554,206178.0
2017-05-09 14:35:00,11.7,11.72,11.67,11.67,322107.0,10.7554,10.7738,10.7278,10.7278,322107.0
2017-05-09 14:40:00,11.67,11.68,11.67,11.67,52455.0,10.7278,10.737,10.7278,10.7278,52455.0
2017-05-09 14:45:00,11.68,11.7,11.66,11.69,163468.0,10.737,10.7554,10.7186,10.7462,163468.0
2017-05-09 14:50:00,11.7,11.71,11.68,11.68,847545.0,10.7554,10.7646,10.737,10.737,847545.0
2017-05-09 14:55:00,11.69,11.69,11.65,11.65,187755.0,10.7462,10.7462,10.7094,10.7094,187755.0
2017-05-09 15:00:00,11.66,11.69,11.65,11.68,274018.0,10.7186,10.7462,10.7094,10.737,274018.0
2017-05-09 15:05:00,11.68,11.71,11.68,11.7,178447.0,10.737,10.7646,10.737,10.7554,178447.0
2017-05-09 15:10:00,11.7,11.71,11.69,11.7,230485.0,10.7554,10.7646,10.7462,10.7554,230485.0
2017-05-09 15:15:00,11.7,11.7,11.67,11.69,190419.0,10.7554,10.7554,10.7278,10.7462,190419.0
2017-05-09 15:20:00,11.69,11.7,11.68,11.69,128048.0,10.7462,10.7554,10.737,10.7462,128048.0
2017-05-09 15:25:00,11.69,11.69,11.67,11.67,70337.0,10.7462,10.7462,10.7278,10.7278,70337.0
2017-05-09 15:30:00,11.68,11.68,11.65,11.66,251208.0,10.737,10.737,10.7094,10.7186,251208.0
2017-05-09 15:35:00,11.66,11.66,11.62,11.64,310816.0,10.7186,10.7186,10.6818,10.7002,310816.0
2017-05-09 15:40:00,11.65,11.65,11.62,11.63,150743.0,10.7094,10.7094,10.6818,10.691,150743.0
2017-05-09 15:45:00,11.63,11.65,11.62,11.63,314655.0,10.691,10.7094,10.6818,10.691,314655.0
2017-05-09 15:50:00,11.63,11.64,11.62,11.62,585144.0,10.691,10.7002,10.6818,10.6818,585144.0
2017-05-09 15:55:00,11.63,11.65,11.62,11.64,1567212.0,10.691,10.7094,10.6818,10.7002,1567212.0
2017-05-10 09:30:00,11.75,11.79,11.64,11.74,872630.0,10.8013,10.8381,10.7002,10.7921,872630.0
2017-05-10 09:35:00,11.74,11.74,11.56,11.6,660475.0,10.7921,10.7921,10.6267,10.6634,660475.0
2017-05-10 09:40:00,11.6,11.66,11.55,11.63,501288.0,10.6634,10.7186,10.6175,10.691,501288.0
2017-05-10 09:45:00,11.64,11.69,11.63,11.67,259397.0,10.7002,10.7462,10.691,10.7278,259397.0
2017-05-10 09:50:00,11.68,11.68,11.64,11.65,277764.0,10.737,10.737,10.7002,10.7094,277764.0
2017-05-10 09:55:00,11.65,11.69,11.64,11.66,183038.0,10.7094,10.7462,10.7002,10.7186,183038.0
2017-05-10 10:00:00,11.66,11.72,11.65,11.71,292706.0,10.7186,10.7738,10.7094,10.7646,292706.0
2017-05-10 10:05:00,11.71,11.71,11.66,11.66,210729.0,10.7646,10.7646,10.7186,10.7186,210729.0
2017-05-10 10:10:00,11.67,11.7,11.66,11.67,324109.0,10.7278,10.7554,10.7186,10.7278,324109.0
2017-05-10 10:15:00,11.67,11.72,11.65,11.7,158144.0,10.7278,10.7738,10.7094,10.7554,158144.0
2017-05-10 10:20:00,11.7,11.72,11.68,11.69,216569.0,10.7554,10.7738,10.737,10.7462,216569.0
2017-05-10 10:25:00,11.68,11.7,11.67,11.67,137906.0,10.737,10.7554,10.7278,10.7278,137906.0
2017-05-10 10:30:00,11.68,11.77,11.67,11.76,404221.0,10.737,10.8197,10.7278,10.8105,404221.0
2017-05-10 10:35:00,11.76,11.77,11.73,11.75,226123.0,10.8105,10.8197,10.7829,10.8013,226123.0
2017-05-10 10:40:00,11.75,11.78,11.74,11.77,218868.0,10.8013,10.8289,10.7921,10.8197,218868.0
2017-05-10 10:45:00,11.77,11.79,11.76,11.77,316149.0,10.8197,10.8381,10.8105,10.8197,316149.0
2017-05-10 10:50:00,11.77,11.8,11.74,11.76,480587.0,10.8197,10.8473,10.7921,10.8105,480587.0
2017-05-10 10:55:00,11.75,11.76,11.71,11.74,351304.0,10.8013,10.8105,10.7646,10.7921,351304.0
2017-05-10 11:00:00,11.73,11.76,11.72,11.73,202589.0,10.7829,10.8105,10.7738,10.7829,202589.0
2017-05-10 11:05:00,11.73,11.73,11.69,11.69,130668.0,10.7829,10.7829,10.7462,10.7462,130668.0
2017-05-10 11:10:00,11.69,11.73,11.68,11.73,143570.0,10.7462,10.7829,10.737,10.7829,143570.0
2017-05-10 11:15:00,11.73,11.74,11.69,11.69,207858.0,10.7829,10.7921,10.7462,10.7462,207858.0
2017-05-10 11:20:00,11.7,11.73,11.68,11.72,155232.0,10.7554,10.7829,10.737,10.7738,155232.0
2017-05-10 11:25:00,11.72,11.73,11.7,11.7,120629.0,10.7738,10.7829,10.7554,10.7554,120629.0
2017-05-10 11:30:00,11.7,11.74,11.69,11.71,245773.0,10.7554,10.7921,10.7462,10.7646,245773.0
2017-05-10 11:35:00,11.71,11.77,11.7,11.76,183105.0,10.7646,10.8197,10.7554,10.8105,183105.0
2017-05-10 11:40:00,11.76,11.78,11.75,11.78,323951.0,10.8105,10.8289,10.8013,10.8289,323951.0
2017-05-10 11:45:00,11.78,11.8,11.75,11.76,182839.0,10.8289,10.8473,10.8013,10.8105,182839.0
2017-05-10 11:50:00,11.76,11.78,11.74,11.77,186412.0,10.8105,10.8289,10.7921,10.8197,186412.0
2017-05-10 11:55:00,11.77,11.8,11.76,11.79,244091.0,10.8197,10.8473,10.8105,10.8381,244091.0
2017-05-10 12:00:00,11.79,11.79,11.73,11.74,914706.0,10.8381,10.8381,10.7829,10.7921,914706.0
2017-05-10 12:05:00,11.74,11.75,11.73,11.75,106005.0,10.7921,10.8013,10.7829,10.8013,106005.0
2017-05-10 12:10:00,11.75,11.76,11.71,11.75,161832.0,10.8013,10.8105,10.7646,10.8013,161832.0
2017-05-10 12:15:00,11.75,11.76,11.73,11.73,155154.0,10.8013,10.8105,10.7829,10.7829,155154.0
2017-05-10 12:20:00,11.73,11.73,11.7,11.71,75507.0,10.7829,10.7829,10.7554,10.7646,75507.0
2017-05-10 12:25:00,11.71,11.72,11.7,11.71,171232.0,10.7646,10.7738,10.7554,10.7646,171232.0
2017-05-10 12:30:00,11.72,11.73,11.71,11.73,191498.0,10.7738,10.7829,10.7646,10.7829,191498.0
2017-05-10 12:35:00,11.73,11.73,11.7,11.71,192627.0,10.7829,10.7829,10.7554,10.7646,192627.0
2017-05-10 12:40:00,11.7,11.71,11.69,11.7,102808.0,10.7554,10.7646,10.7462,10.7554,102808.0
2017-05-10 12:45:00,11.71,11.71,11.69,11.7,196145.0,10.7646,10.7646,10.7462,10.7554,196145.0
2017-05-10 12:50:00,11.7,11.72,11.7,11.71,99386.0,10.7554,10.7738,10.7554,10.7646,99386.0
2017-05-10 12:55:00,11.71,11.72,11.7,11.71,176536.0,10.7646,10.7738,10.7554,10.7646,176536.0
2017-05-10 13:00:00,11.71,11.72,11.7,11.71,85960.0,10.7646,10.7738,10.7554,10.7646,85960.0
2017-05-10 13:05:00,11.71,11.72,11.69,11.69,91579.0,10.7646,10.7738,10.7462,10.7462,91579.0
2017-05-10 13:10:00,11.69,11.7,11.68,11.68,54401.0,10.7462,10.7554,10.737,10.737,54401.0
2017-05-10 13:15:00,11.69,11.69,11.66,11.66,276705.0,10.7462,10.7462,10.7186,10.7186,276705.0
2017-05-10 13:20:00,11.67,11.67,11.66,11.66,144330.0,10.7278,10.7278,10.7186,10.7186,144330.0
2017-05-10 13:25:00,11.67,11.69,11.66,11.68,135075.0,10.7278,10.7462,10.7186,10.737,135075.0
2017-05-10 13:30:00,11.68,11.69,11.66,11.67,119922.0,10.737,10.7462,10.7186,10.7278,119922.0
2017-05-10 13:35:00,11.66,11.68,11.66,11.67,104988.0,10.7186,10.737,10.7186,10.7278,104988.0
2017-05-10 13:40:00,11.67,11.69,11.67,11.68,90103.0,10.7278,10.7462,10.7278,10.737,90103.0
2017-05-10 13:45:00,11.67,11.68,11.66,11.68,174403.0,10.7278,10.737,10.7186,10.737,174403.0
2017-05-10 13:50:00,11.67,11.68,11.67,11.67,130748.0,10.7278,10.737,10.7278,10.7278,130748.0
2017-05-10 13:55:00,11.67,11.68,11.67,11.67,49009.0,10.7278,10.737,10.7278,10.7278,49009.0
2017-05-10 14:00:00,11.67,11.68,11.66,11.67,100764.0,10.7278,10.737,10.7186,10.7278,100764.0
2017-05-10 14:05:00,11.67,11.69,11.66,11.69,75893.0,10.7278,10.7462,10.7186,10.7462,75893.0
2017-05-10 14:10:00,11.69,11.75,11.68,11.75,187581.0,10.7462,10.8013,10.737,10.8013,187581.0
2017-05-10 14:15:00,11.75,11.75,11.74,11.75,112162.0,10.8013,10.8013,10.7921,10.8013,112162.0
2017-05-10 14:20:00,11.75,11.76,11.74,11.76,314643.0,10.8013,10.8105,10.7921,10.8105,314643.0
2017-05-10 14:25:00,11.76,11.76,11.73,11.74,163024.0,10.8105,10.8105,10.7829,10.7921,163024.0
2017-05-10 14:30:00,11.74,11.77,11.73,11.77,103269.0,10.7921,10.8197,10.7829,10.8197,103269.0
2017-05-10 14:35:00,11.77,11.78,11.76,11.76,171468.0,10.8197,10.8289,10.8105,10.8105,171468.0
2017-05-10 14:40:00,11.76,11.77,11.74,11.75,172810.0,10.8105,10.8197,10.7921,10.8013,172810.0
2017-05-10 14:45:00,11.75,11.76,11.73,11.76,158159.0,10.8013,10.8105,10.7829,10.8105,158159.0
2017-05-10 14:50:00,11.75,11.76,11.74,11.75,134078.0,10.8013,10.8105,10.7921,10.8013,134078.0
2017-05-10 14:55:00,11.75,11.75,11.74,11.75,78623.0,10.8013,10.8013,10.7921,10.8013,78623.0
2017-05-10 15:00:00,11.75,11.75,11.74,11.75,89359.0,10.8013,10.8013,10.7921,10.8013,89359.0
2017-05-10 15:05:00,11.75,11.77,11.73,11.74,212937.0,10.8013,10.8197,10.7829,10.7921,212937.0
2017-05-10 15:10:00,11.73,11.74,11.72,11.73,45321.0,10.7829,10.7921,10.7738,10.7829,45321.0
2017-05-10 15:15:00,11.73,11.74,11.72,11.74,78633.0,10.7829,10.7921,10.7738,10.7921,78633.0
2017-05-10 15:20:00,11.73,11.74,11.73,11.74,61719.0,10.7829,10.7921,10.7829,10.7921,61719.0
2017-05-10 15:25:00,11.74,11.76,11.74,11.76,90397.0,10.7921,10.8105,10.7921,10.8105,90397.0
2017-05-10 15:30:00,11.76,11.78,11.75,11.77,203232.0,10.8105,10.8289,10.8013,10.8197,203232.0
2017-05-10 15:35:00,11.77,11.77,11.74,11.75,208353.0,10.8197,10.8197,10.7921,10.8013,208353.0
2017-05-10 15:40:00,11.75,11.78,11.74,11.78,235339.0,10.8013,10.8289,10.7921,10.8289,235339.0
2017-05-10 15:45:00,11.78,11.78,11.73,11.73,479366.0,10.8289,10.8289,10.7829,10.7829,479366.0
2017-05-10 15:50:00,11.74,11.76,11.72,11.74,873155.0,10.7921,10.8105,10.7738,10.7921,873155.0
2017-05-10 15:55:00,11.74,11.74,11.69,11.72,1601814.0,10.7921,10.7921,10.7462,10.7738,1601814.0
2017-05-11 09:30:00,11.86,11.88,11.84,11.86,496273.0,10.9025,10.9208,10.8841,10.9025,496273.0
2017-05-11 09:35:00,11.86,11.87,11.71,11.77,278930.0,10.9025,10.9116,10.7646,10.8197,278930.0
2017-05-11 09:40:00,11.76,11.8,11.75,11.77,308476.0,10.8105,10.8473,10.8013,10.8197,308476.0
2017-05-11 09:45:00,11.77,11.82,11.76,11.8,238441.0,10.8197,10.8657,10.8105,10.8473,238441.0
2017-05-11 09:50:00,11.8,11.83,11.78,11.79,401012.0,10.8473,10.8749,10.8289,10.8381,401012.0
2017-05-11 09:55:00,11.79,11.86,11.78,11.85,272510.0,10.8381,10.9025,10.8289,10.8933,272510.0
2017-05-11 10:00:00,11.85,11.86,11.79,11.8,270134.0,10.8933,10.9025,10.8381,10.8473,270134.0
2017-05-11 10:05:00,11.8,11.81,11.76,11.81,232845.0,10.8473,10.8565,10.8105,10.8565,232845.0
2017-05-11 10:10:00,11.8,11.83,11.8,11.82,140055.0,10.8473,10.8749,10.8473,10.8657,140055.0
2017-05-11 10:15:00,11.82,11.84,11.81,11.82,165032.0,10.8657,10.8841,10.8565,10.8657,165032.0
2017-05-11 10:20:00,11.82,11.82,11.75,11.76,447142.0,10.8657,10.8657,10.8013,10.8105,447142.0
2017-05-11 10:25:00,11.76,11.76,11.71,11.75,331872.0,10.8105,10.8105,10.7646,10.8013,331872.0
2017-05-11 10:30:00,11.75,11.81,11.74,11.8,342350.0,10.8013,10.8565,10.7921,10.8473,342350.0
2017-05-11 10:35:00,11.8,11.82,11.73,11.75,192279.0,10.8473,10.8657,10.7829,10.8013,192279.0
2017-05-11 10:40:00,11.75,11.76,11.72,11.72,157374.0,10.8013,10.8105,10.7738,10.7738,157374.0
2017-05-11 10:45:00,11.73,11.77,11.72,11.75,156708.0,10.7829,10.8197,10.7738,10.8013,156708.0
2017-05-11 10:50:00,11.74,11.77,11.73,11.76,166137.0,10.7921,10.8197,10.7829,10.8105,166137.0
2017-05-11 10:55:00,11.76,11.81,11.76,11.8,114447.0,10.8105,10.8565,10.8105,10.8473,114447.0
2017-05-11 11:00:00,11.81,11.83,11.8,11.82,165252.0,10.8565,10.8749,10.8473,10.8657,165252.0
2017-05-11 11:05:00,11.82,11.83,11.8,11.81,201437.0,10.8657,10.8749,10.8473,10.8565,201437.0
2017-05-11 11:10:00,11.81,11.83,11.8,11.81,76752.0,10.8565,10.8749,10.8473,10.8565,76752.0
2017-05-11 11:15:00,11.8,11.83,11.79,11.8,221740.0,10.8473,10.8749,10.8381,10.8473,221740.0
2017-05-11 11:20:00,11.8,11.81,11.78,11.78,119534.0,10.8473,10.8565,10.8289,10.8289,119534.0
2017-05-11 11:25:00,11.79,11.81,11.78,11.81,73167.0,10.8381,10.8565,10.8289,10.8565,73167.0
2017-05-11 11:30:00,11.8,11.81,11.78,11.79,102573.0,10.8473,10.8565,10.8289,10.8381,102573.0
2017-05-11 11:35:00,11.79,11.81,11.78,11.78,81240.0,10.8381,10.8565,10.8289,10.8289,81240.0
2017-05-11 11:40:00,11.79,11.79,11.78,11.79,32937.0,10.8381,10.8381,10.8289,10.8381,32937.0
2017-05-11 11:45:00,11.79,11.81,11.78,11.8,84029.0,10.8381,10.8565,10.8289,10.8473,84029.0
2017-05-11 11:50:00,11.8,11.81,11.8,11.8,45547.0,10.8473,10.8565,10.8473,10.8473,45547.0
2017-05-11 11:55:00,11.81,11.81,11.77,11.78,132911.0,10.8565,10.8565,10.8197,10.8289,132911.0
2017-05-11 12:00:00,11.78,11.79,11.77,11.78,71068.0,10.8289,10.8381,10.8197,10.8289,71068.0
2017-05-11 12:05:00,11.78,11.78,11.77,11.77,49148.0,10.8289,10.8289,10.8197,10.8197,49148.0
2017-05-11 12:10:00,11.78,11.78,11.75,11.75,68389.0,10.8289,10.8289,10.8013,10.8013,68389.0
2017-05-11 12:15:00,11.75,11.77,11.75,11.76,75565.0,10.8013,10.8197,10.8013,10.8105,75565.0
2017-05-11 12:20:00,11.76,11.77,11.75,11.76,60015.0,10.8105,10.8197,10.8013,10.8105,60015.0
2017-05-11 12:25:00,11.76,11.76,11.75,11.76,29432.0,10.8105,10.8105,10.8013,10.8105,29432.0
2017-05-11 12:30:00,11.76,11.76,11.72,11.74,150664.0,10.8105,10.8105,10.7738,10.7921,150664.0
2017-05-11 12:35:00,11.73,11.74,11.72,11.73,51862.0,10.7829,10.7921,10.7738,10.7829,51862.0
2017-05-11 12:40:00,11.73,11.75,11.72,11.75,67260.0,10.7829,10.8013,10.7738,10.8013,67260.0
2017-05-11 12:45:00,11.75,11.76,11.74,11.74,43326.0,10.8013,10.8105,10.7921,10.7921,43326.0
2017-05-11 12:50:00,11.74,11.75,11.72,11.73,64938.0,10.7921,10.8013,10.7738,10.7829,64938.0
2017-05-11 12:55:00,11.72,11.73,11.71,11.72,77295.0,10.7738,10.7829,10.7646,10.7738,77295.0
2017-05-11 13:00:00,11.71,11.72,11.69,11.7,169995.0,10.7646,10.7738,10.7462,10.7554,169995.0
2017-05-11 13:05:00,11.7,11.72,11.69,11.69,91784.0,10.7554,10.7738,10.7462,10.7462,91784.0
2017-05-11 13:10:00,11.7,11.72,11.69,11.71,48081.0,10.7554,10.7738,10.7462,10.7646,48081.0
2017-05-11 13:15:00,11.71,11.74,11.71,11.74,139864.0,10.7646,10.7921,10.7646,10.7921,139864.0
2017-05-11 13:20:00,11.74,11.76,11.74,11.76,73810.0,10.7921,10.8105,10.7921,10.8105,73810.0
2017-05-11 13:25:00,11.75,11.76,11.72,11.72,96960.0,10.8013,10.8105,10.7738,10.7738,96960.0
2017-05-11 13:30:00,11.71,11.73,11.67,11.68,157720.0,10.7646,10.7829,10.7278,10.737,157720.0
2017-05-11 13:35:00,11.68,11.69,11.67,11.69,56063.0,10.737,10.7462,10.7278,10.7462,56063.0
2017-05-11 13:40:00,11.69,11.7,11.67,11.7,72138.0,10.7462,10.7554,10.7278,10.7554,72138.0
2017-05-11 13:45:00,11.7,11.71,11.68,11.7,98128.0,10.7554,10.7646,10.737,10.7554,98128.0
2017-05-11 13:50:00,11.7,11.72,11.69,11.72,133623.0,10.7554,10.7738,10.7462,10.7738,133623.0
2017-05-11 13:55:00,11.72,11.74,11.71,11.74,75577.0,10.7738,10.7921,10.7646,10.7921,75577.0
2017-05-11 14:00:00,11.74,11.74,11.72,11.73,102331.0,10.7921,10.7921,10.7738,10.7829,102331.0
2017-05-11 14:05:00,11.72,11.73,11.71,11.72,177443.0,10.7738,10.7829,10.7646,10.7738,177443.0
2017-05-11 14:10:00,11.71,11.72,11.69,11.71,151262.0,10.7646,10.7738,10.7462,10.7646,151262.0
2017-05-11 14:15:00,11.71,11.76,11.71,11.75,150951.0,10.7646,10.8105,10.7646,10.8013,150951.0
2017-05-11 14:20:00,11.75,11.75,11.69,11.7,220478.0,10.8013,10.8013,10.7462,10.7554,220478.0
2017-05-11 14:25:00,11.7,11.71,11.69,11.7,87214.0,10.7554,10.7646,10.7462,10.7554,87214.0
2017-05-11 14:30:00,11.7,11.7,11.67,11.7,94394.0,10.7554,10.7554,10.7278,10.7554,94394.0
2017-05-11 14:35:00,11.7,11.7,11.69,11.7,80293.0,10.7554,10.7554,10.7462,10.7554,80293.0
2017-05-11 14:40:00,11.69,11.7,11.68,11.68,57950.0,10.7462,10.7554,10.737,10.737,57950.0
2017-05-11 14:45:00,11.69,11.71,11.68,11.71,136048.0,10.7462,10.7646,10.737,10.7646,136048.0
2017-05-11 14:50:00,11.71,11.71,11.7,11.71,45269.0,10.7646,10.7646,10.7554,10.7646,45269.0
2017-05-11 14:55:00,11.7,11.71,11.68,11.69,89621.0,10.7554,10.7646,10.737,10.7462,89621.0
2017-05-11 15:00:00,11.7,11.71,11.69,11.71,130201.0,10.7554,10.7646,10.7462,10.7646,130201.0
2017-05-11 15:05:00,11.71,11.71,11.67,11.7,281107.0,10.7646,10.7646,10.7278,10.7554,281107.0
2017-05-11 15:10:00,11.7,11.71,11.69,11.71,38123.0,10.7554,10.7646,10.7462,10.7646,38123.0
2017-05-11 15:15:00,11.71,11.71,11.67,11.68,269908.0,10.7646,10.7646,10.7278,10.737,269908.0
2017-05-11 15:20:00,11.68,11.69,11.67,11.68,59807.0,10.737,10.7462,10.7278,10.737,59807.0
2017-05-11 15:25:00,11.68,11.68,11.66,11.67,130099.0,10.737,10.737,10.7186,10.7278,130099.0
2017-05-11 15:30:00,11.67,11.67,11.64,11.65,196082.0,10.7278,10.7278,10.7002,10.7094,196082.0
2017-05-11 15:35:00,11.65,11.66,11.64,11.65,173226.0,10.7094,10.7186,10.7002,10.7094,173226.0
2017-05-11 15:40:00,11.65,11.65,11.64,11.65,136209.0,10.7094,10.7094,10.7002,10.7094,136209.0
2017-05-11 15:45:00,11.65,11.65,11.64,11.65,176647.0,10.7094,10.7094,10.7002,10.7094,176647.0
2017-05-11 15:50:00,11.64,11.66,11.62,11.66,638296.0,10.7002,10.7186,10.6818,10.7186,638296.0
2017-05-11 15:55:00,11.66,11.68,11.64,11.68,1001838.0,10.7186,10.737,10.7002,10.737,1001838.0
2017-05-12 09:30:00,11.63,11.78,11.61,11.72,562722.0,10.691,10.8289,10.6726,10.7738,562722.0
2017-05-12 09:35:00,11.71,11.74,11.69,11.74,209991.0,10.7646,10.7921,10.7462,10.7921,209991.0
2017-05-12 09:40:00,11.73,11.76,11.71,11.73,526599.0,10.7829,10.8105,10.7646,10.7829,526599.0
2017-05-12 09:45:00,11.73,11.73,11.69,11.69,226785.0,10.7829,10.7829,10.7462,10.7462,226785.0
2017-05-12 09:50:00,11.7,11.73,11.67,11.71,286530.0,10.7554,10.7829,10.7278,10.7646,286530.0
2017-05-12 09:55:00,11.7,11.71,11.64,11.69,175340.0,10.7554,10.7646,10.7002,10.7462,175340.0
2017-05-12 10:00:00,11.69,11.7,11.62,11.62,170186.0,10.7462,10.7554,10.6818,10.6818,170186.0
2017-05-12 10:05:00,11.63,11.63,11.6,11.61,311426.0,10.691,10.691,10.6634,10.6726,311426.0
2017-05-12 10:10:00,11.62,11.64,11.6,11.61,159376.0,10.6818,10.7002,10.6634,10.6726,159376.0
2017-05-12 10:15:00,11.6,11.63,11.6,11.61,328993.0,10.6634,10.691,10.6634,10.6726,328993.0
2017-05-12 10:20:00,11.62,11.63,11.6,11.61,94062.0,10.6818,10.691,10.6634,10.6726,94062.0
2017-05-12 10:25:00,11.62,11.62,11.58,11.59,135966.0,10.6818,10.6818,10.6451,10.6543,135966.0
2017-05-12 10:30:00,11.58,11.61,11.58,11.59,91160.0,10.6451,10.6726,10.6451,10.6543,91160.0
2017-05-12 10:35:00,11.59,11.59,11.56,11.57,224725.0,10.6543,10.6543,10.6267,10.6359,224725.0
2017-05-12 10:40:00,11.56,11.57,11.52,11.54,321402.0,10.6267,10.6359,10.5899,10.6083,321402.0
2017-05-12 10:45:00,11.54,11.59,11.53,11.55,361339.0,10.6083,10.6543,10.5991,10.6175,361339.0
2017-05-12 10:50:00,11.55,11.58,11.55,11.57,124060.0,10.6175,10.6451,10.6175,10.6359,124060.0
2017-05-12 10:55:00,11.57,11.58,11.54,11.54,123518.0,10.6359,10.6451,10.6083,10.6083,123518.0
2017-05-12 11:00:00,11.54,11.55,11.51,11.53,228389.0,10.6083,10.6175,10.5807,10.5991,228389.0
2017-05-12 11:05:00,11.53,11.56,11.52,11.55,108467.0,10.5991,10.6267,10.5899,10.6175,108467.0
2017-05-12 11:10:00,11.55,11.56,11.53,11.54,135460.0,10.6175,10.6267,10.5991,10.6083,135460.0
2017-05-12 11:15:00,11.54,11.55,11.52,11.53,118122.0,10.6083,10.6175,10.5899,10.5991,118122.0
2017-05-12 11:20:00,11.53,11.57,11.52,11.56,88645.0,10.5991,10.6359,10.5899,10.6267,88645.0
2017-05-12 11:25:00,11.56,11.57,11.55,11.57,105775.0,10.6267,10.6359,10.6175,10.6359,105775.0
2017-05-12 11:30:00,11.57,11.6,11.56,11.59,171220.0,10.6359,10.6634,10.6267,10.6543,171220.0
2017-05-12 11:35:00,11.59,11.62,11.58,11.61,115643.0,10.6543,10.6818,10.6451,10.6726,115643.0
2017-05-12 11:40:00,11.61,11.61,11.57,11.59,90321.0,10.6726,10.6726,10.6359,10.6543,90321.0
2017-05-12 11:45:00,11.6,11.6,11.58,11.59,43467.0,10.6634,10.6634,10.6451,10.6543,43467.0
2017-05-12 11:50:00,11.59,11.6,11.56,11.57,71195.0,10.6543,10.6634,10.6267,10.6359,71195.0
2017-05-12 11:55:00,11.57,11.58,11.55,11.57,90273.0,10.6359,10.6451,10.6175,10.6359,90273.0
2017-05-12 12:00:00,11.57,11.57,11.53,11.55,125611.0,10.6359,10.6359,10.5991,10.6175,125611.0
2017-05-12 12:05:00,11.55,11.58,11.55,11.57,400655.0,10.6175,10.6451,10.6175,10.6359,400655.0
2017-05-12 12:10:00,11.57,11.58,11.56,11.58,29481.0,10.6359,10.6451,10.6267,10.6451,29481.0
2017-05-12 12:15:00,11.58,11.59,11.58,11.59,55069.0,10.6451,10.6543,10.6451,10.6543,55069.0
2017-05-12 12:20:00,11.58,11.59,11.56,11.59,71987.0,10.6451,10.6543,10.6267,10.6543,71987.0
2017-05-12 12:25:00,11.59,11.6,11.56,11.58,73214.0,10.6543,10.6634,10.6267,10.6451,73214.0
2017-05-12 12:30:00,11.58,11.59,11.56,11.58,37492.0,10.6451,10.6543,10.6267,10.6451,37492.0
2017-05-12 12:35:00,11.58,11.58,11.56,11.57,44064.0,10.6451,10.6451,10.6267,10.6359,44064.0
2017-05-12 12:40:00,11.57,11.59,11.55,11.55,129440.0,10.6359,10.6543,10.6175,10.6175,129440.0
2017-05-12 12:45:00,11.55,11.57,11.53,11.54,132706.0,10.6175,10.6359,10.5991,10.6083,132706.0
2017-05-12 12:50:00,11.54,11.55,11.53,11.54,46707.0,10.6083,10.6175,10.5991,10.6083,46707.0
2017-05-12 12:55:00,11.54,11.55,11.53,11.54,102935.0,10.6083,10.6175,10.5991,10.6083,102935.0
2017-05-12 13:00:00,11.54,11.56,11.53,11.54,137857.0,10.6083,10.6267,10.5991,10.6083,137857.0
2017-05-12 13:05:00,11.54,11.55,11.53,11.54,84041.0,10.6083,10.6175,10.5991,10.6083,84041.0
2017-05-12 13:10:00,11.55,11.58,11.55,11.58,141997.0,10.6175,10.6451,10.6175,10.6451,141997.0
2017-05-12 13:15:00,11.58,11.6,11.58,11.59,161549.0,10.6451,10.6634,10.6451,10.6543,161549.0
2017-05-12 13:20:00,11.6,11.61,11.59,11.61,69333.0,10.6634,10.6726,10.6543,10.6726,69333.0
2017-05-12 13:25:00,11.61,11.62,11.6,11.62,61747.0,10.6726,10.6818,10.6634,10.6818,61747.0
2017-05-12 13:30:00,11.62,11.63,11.61,11.62,74691.0,10.6818,10.691,10.6726,10.6818,74691.0
2017-05-12 13:35:00,11.62,11.63,11.61,11.63,46866.0,10.6818,10.691,10.6726,10.691,46866.0
2017-05-12 13:40:00,11.63,11.64,11.62,11.63,115458.0,10.691,10.7002,10.6818,10.691,115458.0
2017-05-12 13:45:00,11.63,11.63,11.59,11.61,162285.0,10.691,10.691,10.6543,10.6726,162285.0
2017-05-12 13:50:00,11.61,11.61,11.58,11.58,103773.0,10.6726,10.6726,10.6451,10.6451,103773.0
2017-05-12 13:55:00,11.58,11.61,11.58,11.59,105452.0,10.6451,10.6726,10.6451,10.6543,105452.0
2017-05-12 14:00:00,11.59,11.6,11.59,11.6,64369.0,10.6543,10.6634,10.6543,10.6634,64369.0
2017-05-12 14:05:00,11.6,11.6,11.59,11.6,28026.0,10.6634,10.6634,10.6543,10.6634,28026.0
2017-05-12 14:10:00,11.6,11.6,11.57,11.58,93399.0,10.6634,10.6634,10.6359,10.6451,93399.0
2017-05-12 14:15:00,11.58,11.58,11.55,11.55,125697.0,10.6451,10.6451,10.6175,10.6175,125697.0
2017-05-12 14:20:00,11.55,11.56,11.54,11.55,87348.0,10.6175,10.6267,10.6083,10.6175,87348.0
2017-05-12 14:25:00,11.54,11.56,11.53,11.55,182262.0,10.6083,10.6267,10.5991,10.6175,182262.0
2017-05-12 14:30:00,11.55,11.56,11.52,11.54,248353.0,10.6175,10.6267,10.5899,10.6083,248353.0
2017-05-12 14:35:00,11.54,11.55,11.53,11.55,103924.0,10.6083,10.6175,10.5991,10.6175,103924.0
2017-05-12 14:40:00,11.54,11.55,11.53,11.54,111586.0,10.6083,10.6175,10.5991,10.6083,111586.0
2017-05-12 14:45:00,11.54,11.54,11.51,11.52,153204.0,10.6083,10.6083,10.5807,10.5899,153204.0
2017-05-12 14:50:00,11.52,11.55,11.51,11.54,150383.0,10.5899,10.6175,10.5807,10.6083,150383.0
2017-05-12 14:55:00,11.54,11.54,11.51,11.52,248261.0,10.6083,10.6083,10.5807,10.5899,248261.0
2017-05-12 15:00:00,11.52,11.52,11.51,11.52,71983.0,10.5899,10.5899,10.5807,10.5899,71983.0
2017-05-12 15:05:00,11.52,11.54,11.51,11.54,71721.0,10.5899,10.6083,10.5807,10.6083,71721.0
2017-05-12 15:10:00,11.54,11.55,11.51,11.52,232533.0,10.6083,10.6175,10.5807,10.5899,232533.0
2017-05-12 15:15:00,11.52,11.53,11.49,11.5,380587.0,10.5899,10.5991,10.5623,10.5715,380587.0
2017-05-12 15:20:00,11.5,11.54,11.49,11.53,194233.0,10.5715,10.6083,10.5623,10.5991,194233.0
2017-05-12 15:25:00,11.53,11.54,11.52,11.54,132079.0,10.5991,10.6083,10.5899,10.6083,132079.0
2017-05-12 15:30:00,11.54,11.54,11.52,11.53,230305.0,10.6083,10.6083,10.5899,10.5991,230305.0
2017-05-12 15:35:00,11.53,11.54,11.51,11.54,321167.0,10.5991,10.6083,10.5807,10.6083,321167.0
2017-05-12 15:40:00,11.54,11.56,11.53,11.55,421052.0,10.6083,10.6267,10.5991,10.6175,421052.0
2017-05-12 15:45:00,11.55,11.55,11.51,11.52,454856.0,10.6175,10.6175,10.5807,10.5899,454856.0
2017-05-12 15:50:00,11.52,11.53,11.49,11.51,575132.0,10.5899,10.5991,10.5623,10.5807,575132.0
2017-05-12 15:55:00,11.51,11.52,11.49,11.5,964709.0,10.5807,10.5899,10.5623,10.5715,964709.0
2017-05-15 09:30:00,11.73,11.75,11.69,11.71,743928.0,10.7829,10.8013,10.7462,10.7646,743928.0
2017-05-15 09:35:00,11.71,11.74,11.68,11.73,309838.0,10.7646,10.7921,10.737,10.7829,309838.0
2017-05-15 09:40:00,11.73,11.75,11.69,11.73,310950.0,10.7829,10.8013,10.7462,10.7829,310950.0
2017-05-15 09:45:00,11.73,11.8,11.72,11.77,442588.0,10.7829,10.8473,10.7738,10.8197,442588.0
2017-05-15 09:50:00,11.77,11.81,11.76,11.79,336093.0,10.8197,10.8565,10.8105,10.8381,336093.0
2017-05-15 09:55:00,11.79,11.83,11.76,11.79,368148.0,10.8381,10.8749,10.8105,10.8381,368148.0
2017-05-15 10:00:00,11.79,11.79,11.73,11.75,275338.0,10.8381,10.8381,10.7829,10.8013,275338.0
2017-05-15 10:05:00,11.75,11.78,11.73,11.78,181546.0,10.8013,10.8289,10.7829,10.8289,181546.0
2017-05-15 10:10:00,11.78,11.81,11.76,11.79,278474.0,10.8289,10.8565,10.8105,10.8381,278474.0
2017-05-15 10:15:00,11.79,11.84,11.78,11.84,291967.0,10.8381,10.8841,10.8289,10.8841,291967.0
2017-05-15 10:20:00,11.84,11.84,11.81,11.83,160510.0,10.8841,10.8841,10.8565,10.8749,160510.0
2017-05-15 10:25:00,11.83,11.85,11.79,11.82,483982.0,10.8749,10.8933,10.8381,10.8657,483982.0
2017-05-15 10:30:00,11.82,11.84,11.8,11.8,148008.0,10.8657,10.8841,10.8473,10.8473,148008.0
2017-05-15 10:35:00,11.8,11.81,11.78,11.79,166586.0,10.8473,10.8565,10.8289,10.8381,166586.0
2017-05-15 10:40:00,11.79,11.8,11.78,11.79,56853.0,10.8381,10.8473,10.8289,10.8381,56853.0
2017-05-15 10:45:00,11.79,11.79,11.75,11.78,179481.0,10.8381,10.8381,10.8013,10.8289,179481.0
2017-05-15 10:50:00,11.78,11.82,11.76,11.81,141397.0,10.8289,10.8657,10.8105,10.8565,141397.0
2017-05-15 10:55:00,11.82,11.82,11.8,11.82,106284.0,10.8657,10.8657,10.8473,10.8657,106284.0
2017-05-15 11:00:00,11.82,11.84,11.81,11.82,177786.0,10.8657,10.8841,10.8565,10.8657,177786.0
2017-05-15 11:05:00,11.81,11.84,11.8,11.82,211082.0,10.8565,10.8841,10.8473,10.8657,211082.0
2017-05-15 11:10:00,11.82,11.82,11.79,11.8,198782.0,10.8657,10.8657,10.8381,10.8473,198782.0
2017-05-15 11:15:00,11.8,11.82,11.79,11.79,135630.0,10.8473,10.8657,10.8381,10.8381,135630.0
2017-05-15 11:20:00,11.8,11.82,11.78,11.8,171594.0,10.8473,10.8657,10.8289,10.8473,171594.0
2017-05-15 11:25:00,11.8,11.82,11.8,11.8,77259.0,10.8473,10.8657,10.8473,10.8473,77259.0
2017-05-15 11:30:00,11.8,11.82,11.78,11.82,224298.0,10.8473,10.8657,10.8289,10.8657,224298.0
2017-05-15 11:35:00,11.82,11.84,11.81,11.84,137193.0,10.8657,10.8841,10.8565,10.8841,137193.0
2017-05-15 11:40:00,11.84,11.85,11.83,11.85,126877.0,10.8841,10.8933,10.8749,10.8933,126877.0
2017-05-15 11:45:00,11.85,11.86,11.83,11.85,162985.0,10.8933,10.9025,10.8749,10.8933,162985.0
2017-05-15 11:50:00,11.85,11.87,11.84,11.87,149448.0,10.8933,10.9116,10.8841,10.9116,149448.0
2017-05-15 11:55:00,11.87,11.87,11.85,11.86,187293.0,10.9116,10.9116,10.8933,10.9025,187293.0
2017-05-15 12:00:00,11.86,11.87,11.85,11.87,63806.0,10.9025,10.9116,10.8933,10.9116,63806.0
2017-05-15 12:05:00,11.87,11.87,11.83,11.84,228003.0,10.9116,10.9116,10.8749,10.8841,228003.0
2017-05-15 12:10:00,11.83,11.84,11.81,11.82,89210.0,10.8749,10.8841,10.8565,10.8657,89210.0
2017-05-15 12:15:00,11.82,11.84,11.81,11.83,74293.0,10.8657,10.8841,10.8565,10.8749,74293.0
2017-05-15 12:20:00,11.84,11.85,11.83,11.84,85672.0,10.8841,10.8933,10.8749,10.8841,85672.0
2017-05-15 12:25:00,11.84,11.84,11.82,11.82,43517.0,10.8841,10.8841,10.8657,10.8657,43517.0
2017-05-15 12:30:00,11.83,11.85,11.82,11.85,63442.0,10.8749,10.8933,10.8657,10.8933,63442.0
2017-05-15 12:35:00,11.85,11.85,11.81,11.82,181829.0,10.8933,10.8933,10.8565,10.8657,181829.0
2017-05-15 12:40:00,11.82,11.84,11.81,11.82,119143.0,10.8657,10.8841,10.8565,10.8657,119143.0
2017-05-15 12:45:00,11.83,11.85,11.81,11.83,250503.0,10.8749,10.8933,10.8565,10.8749,250503.0
2017-05-15 12:50:00,11.83,11.84,11.82,11.82,136999.0,10.8749,10.8841,10.8657,10.8657,136999.0
2017-05-15 12:55:00,11.83,11.83,11.79,11.81,100054.0,10.8749,10.8749,10.8381,10.8565,100054.0
2017-05-15 13:00:00,11.82,11.82,11.8,11.8,44689.0,10.8657,10.8657,10.8473,10.8473,44689.0
2017-05-15 13:05:00,11.8,11.82,11.8,11.8,59955.0,10.8473,10.8657,10.8473,10.8473,59955.0
2017-05-15 13:10:00,11.8,11.82,11.8,11.8,81643.0,10.8473,10.8657,10.8473,10.8473,81643.0
2017-05-15 13:15:00,11.8,11.81,11.8,11.81,62645.0,10.8473,10.8565,10.8473,10.8565,62645.0
2017-05-15 13:20:00,11.8,11.81,11.79,11.79,54795.0,10.8473,10.8565,10.8381,10.8381,54795.0
2017-05-15 13:25:00,11.8,11.81,11.79,11.8,61513.0,10.8473,10.8565,10.8381,10.8473,61513.0
2017-05-15 13:30:00,11.8,11.81,11.79,11.81,34662.0,10.8473,10.8565,10.8381,10.8565,34662.0
2017-05-15 13:35:00,11.8,11.82,11.8,11.8,56599.0,10.8473,10.8657,10.8473,10.8473,56599.0
2017-05-15 13:40:00,11.8,11.81,11.78,11.79,325864.0,10.8473,10.8565,10.8289,10.8381,325864.0
2017-05-15 13:45:00,11.79,11.8,11.76,11.77,128879.0,10.8381,10.8473,10.8105,10.8197,128879.0
2017-05-15 13:50:00,11.76,11.78,11.76,11.77,139506.0,10.8105,10.8289,10.8105,10.8197,139506.0
2017-05-15 13:55:00,11.76,11.77,11.75,11.76,90145.0,10.8105,10.8197,10.8013,10.8105,90145.0
2017-05-15 14:00:00,11.76,11.76,11.75,11.76,124749.0,10.8105,10.8105,10.8013,10.8105,124749.0
2017-05-15 14:05:00,11.76,11.76,11.73,11.75,191389.0,10.8105,10.8105,10.7829,10.8013,191389.0
2017-05-15 14:10:00,11.75,11.75,11.74,11.75,97392.0,10.8013,10.8013,10.7921,10.8013,97392.0
2017-05-15 14:15:00,11.75,11.77,11.74,11.76,90378.0,10.8013,10.8197,10.7921,10.8105,90378.0
2017-05-15 14:20:00,11.76,11.76,11.74,11.75,131758.0,10.8105,10.8105,10.7921,10.8013,131758.0
2017-05-15 14:25:00,11.75,11.75,11.71,11.72,161303.0,10.8013,10.8013,10.7646,10.7738,161303.0
2017-05-15 14:30:00,11.72,11.73,11.67,11.69,291715.0,10.7738,10.7829,10.7278,10.7462,291715.0
2017-05-15 14:35:00,11.69,11.71,11.69,11.71,68506.0,10.7462,10.7646,10.7462,10.7646,68506.0
2017-05-15 14:40:00,11.71,11.72,11.69,11.7,200017.0,10.7646,10.7738,10.7462,10.7554,200017.0
2017-05-15 14:45:00,11.7,11.71,11.69,11.71,105359.0,10.7554,10.7646,10.7462,10.7646,105359.0
2017-05-15 14:50:00,11.71,11.71,11.69,11.71,52669.0,10.7646,10.7646,10.7462,10.7646,52669.0
2017-05-15 14:55:00,11.71,11.72,11.69,11.69,113433.0,10.7646,10.7738,10.7462,10.7462,113433.0
2017-05-15 15:00:00,11.7,11.71,11.69,11.71,92364.0,10.7554,10.7646,10.7462,10.7646,92364.0
2017-05-15 15:05:00,11.71,11.74,11.7,11.71,272379.0,10.7646,10.7921,10.7554,10.7646,272379.0
2017-05-15 15:10:00,11.72,11.72,11.71,11.71,64826.0,10.7738,10.7738,10.7646,10.7646,64826.0
2017-05-15 15:15:00,11.71,11.72,11.71,11.71,73631.0,10.7646,10.7738,10.7646,10.7646,73631.0
2017-05-15 15:20:00,11.72,11.74,11.71,11.74,86456.0,10.7738,10.7921,10.7646,10.7921,86456.0
2017-05-15 15:25:00,11.74,11.76,11.73,11.75,174546.0,10.7921,10.8105,10.7829,10.8013,174546.0
2017-05-15 15:30:00,11.75,11.79,11.74,11.78,191924.0,10.8013,10.8381,10.7921,10.8289,191924.0
2017-05-15 15:35:00,11.78,11.78,11.76,11.77,497910.0,10.8289,10.8289,10.8105,10.8197,497910.0
2017-05-15 15:40:00,11.77,11.77,11.75,11.77,304124.0,10.8197,10.8197,10.8013,10.8197,304124.0
2017-05-15 15:45:00,11.77,11.77,11.76,11.77,497392.0,10.8197,10.8197,10.8105,10.8197,497392.0
2017-05-15 15:50:00,11.77,11.77,11.75,11.76,363875.0,10.8197,10.8197,10.8013,10.8105,363875.0
2017-05-15 15:55:00,11.76,11.76,11.74,11.75,1006438.0,10.8105,10.8105,10.7921,10.8013,1006438.0
2017-05-16 09:30:00,11.86,11.86,11.82,11.83,826405.0,10.9025,10.9025,10.8657,10.8749,826405.0
2017-05-16 09:35:00,11.83,11.84,11.8,11.82,564562.0,10.8749,10.8841,10.8473,10.8657,564562.0
2017-05-16 09:40:00,11.82,11.84,11.78,11.78,323062.0,10.8657,10.8841,10.8289,10.8289,323062.0
2017-05-16 09:45:00,11.79,11.79,11.74,11.75,283893.0,10.8381,10.8381,10.7921,10.8013,283893.0
2017-05-16 09:50:00,11.76,11.83,11.75,11.79,599143.0,10.8105,10.8749,10.8013,10.8381,599143.0
2017-05-16 09:55:00,11.8,11.8,11.76,11.78,142053.0,10.8473,10.8473,10.8105,10.8289,142053.0
2017-05-16 10:00:00,11.79,11.81,11.78,11.78,150904.0,10.8381,10.8565,10.8289,10.8289,150904.0
2017-05-16 10:05:00,11.79,11.8,11.75,11.76,117855.0,10.8381,10.8473,10.8013,10.8105,117855.0
2017-05-16 10:10:00,11.76,11.77,11.74,11.76,157430.0,10.8105,10.8197,10.7921,10.8105,157430.0
2017-05-16 10:15:00,11.77,11.78,11.76,11.76,108824.0,10.8197,10.8289,10.8105,10.8105,108824.0
2017-05-16 10:20:00,11.76,11.77,11.74,11.76,108801.0,10.8105,10.8197,10.7921,10.8105,108801.0
2017-05-16 10:25:00,11.75,11.77,11.74,11.76,93375.0,10.8013,10.8197,10.7921,10.8105,93375.0
2017-05-16 10:30:00,11.76,11.78,11.75,11.76,134146.0,10.8105,10.8289,10.8013,10.8105,134146.0
2017-05-16 10:35:00,11.76,11.78,11.74,11.76,75920.0,10.8105,10.8289,10.7921,10.8105,75920.0
2017-05-16 10:40:00,11.77,11.77,11.69,11.73,293917.0,10.8197,10.8197,10.7462,10.7829,293917.0
2017-05-16 10:45:00,11.73,11.77,11.72,11.77,101306.0,10.7829,10.8197,10.7738,10.8197,101306.0
2017-05-16 10:50:00,11.76,11.79,11.74,11.78,120312.0,10.8105,10.8381,10.7921,10.8289,120312.0
2017-05-16 10:55:00,11.78,11.78,11.76,11.77,66256.0,10.8289,10.8289,10.8105,10.8197,66256.0
2017-05-16 11:00:00,11.77,11.79,11.76,11.79,142500.0,10.8197,10.8381,10.8105,10.8381,142500.0
2017-05-16 11:05:00,11.79,11.79,11.77,11.78,58063.0,10.8381,10.8381,10.8197,10.8289,58063.0
2017-05-16 11:10:00,11.77,11.8,11.77,11.8,214563.0,10.8197,10.8473,10.8197,10.8473,214563.0
2017-05-16 11:15:00,11.8,11.8,11.77,11.78,100422.0,10.8473,10.8473,10.8197,10.8289,100422.0
2017-05-16 11:20:00,11.78,11.8,11.77,11.8,148771.0,10.8289,10.8473,10.8197,10.8473,148771.0
2017-05-16 11:25:00,11.79,11.81,11.79,11.8,110350.0,10.8381,10.8565,10.8381,10.8473,110350.0
2017-05-16 11:30:00,11.8,11.81,11.79,11.8,68470.0,10.8473,10.8565,10.8381,10.8473,68470.0
2017-05-16 11:35:00,11.79,11.82,11.79,11.8,144184.0,10.8381,10.8657,10.8381,10.8473,144184.0
2017-05-16 11:40:00,11.81,11.82,11.78,11.79,142073.0,10.8565,10.8657,10.8289,10.8381,142073.0
2017-05-16 11:45:00,11.79,11.79,11.77,11.78,93520.0,10.8381,10.8381,10.8197,10.8289,93520.0
2017-05-16 11:50:00,11.78,11.79,11.77,11.78,85929.0,10.8289,10.8381,10.8197,10.8289,85929.0
2017-05-16 11:55:00,11.77,11.78,11.76,11.77,127540.0,10.8197,10.8289,10.8105,10.8197,127540.0
2017-05-16 12:00:00,11.78,11.79,11.77,11.78,30998.0,10.8289,10.8381,10.8197,10.8289,30998.0
2017-05-16 12:05:00,11.78,11.79,11.77,11.78,39843.0,10.8289,10.8381,10.8197,10.8289,39843.0
2017-05-16 12:10:00,11.78,11.79,11.77,11.79,140649.0,10.8289,10.8381,10.8197,10.8381,140649.0
2017-05-16 12:15:00,11.79,11.82,11.78,11.8,203388.0,10.8381,10.8657,10.8289,10.8473,203388.0
2017-05-16 12:20:00,11.8,11.8,11.77,11.78,193493.0,10.8473,10.8473,10.8197,10.8289,193493.0
2017-05-16 12:25:00,11.78,11.8,11.77,11.79,70093.0,10.8289,10.8473,10.8197,10.8381,70093.0
2017-05-16 12:30:00,11.79,11.81,11.78,11.8,174604.0,10.8381,10.8565,10.8289,10.8473,174604.0
2017-05-16 12:35:00,11.8,11.83,11.8,11.83,365737.0,10.8473,10.8749,10.8473,10.8749,365737.0
2017-05-16 12:40:00,11.83,11.84,11.82,11.82,93737.0,10.8749,10.8841,10.8657,10.8657,93737.0
2017-05-16 12:45:00,11.82,11.84,11.8,11.82,729534.0,10.8657,10.8841,10.8473,10.8657,729534.0
2017-05-16 12:50:00,11.82,11.82,11.81,11.82,51384.0,10.8657,10.8657,10.8565,10.8657,51384.0
2017-05-16 12:55:00,11.82,11.82,11.8,11.8,102325.0,10.8657,10.8657,10.8473,10.8473,102325.0
2017-05-16 13:00:00,11.8,11.81,11.78,11.79,164012.0,10.8473,10.8565,10.8289,10.8381,164012.0
2017-05-16 13:05:00,11.79,11.8,11.79,11.8,46791.0,10.8381,10.8473,10.8381,10.8473,46791.0
2017-05-16 13:10:00,11.8,11.82,11.79,11.82,119432.0,10.8473,10.8657,10.8381,10.8657,119432.0
2017-05-16 13:15:00,11.82,11.82,11.8,11.82,199531.0,10.8657,10.8657,10.8473,10.8657,199531.0
2017-05-16 13:20:00,11.82,11.82,11.8,11.81,639939.0,10.8657,10.8657,10.8473,10.8565,639939.0
2017-05-16 13:25:00,11.81,11.82,11.8,11.8,59461.0,10.8565,10.8657,10.8473,10.8473,59461.0
2017-05-16 13:30:00,11.81,11.81,11.79,11.79,162559.0,10.8565,10.8565,10.8381,10.8381,162559.0
2017-05-16 13:35:00,11.79,11.81,11.78,11.79,88809.0,10.8381,10.8565,10.8289,10.8381,88809.0
2017-05-16 13:40:00,11.79,11.8,11.78,11.79,127933.0,10.8381,10.8473,10.8289,10.8381,127933.0
2017-05-16 13:45:00,11.79,11.8,11.79,11.79,56511.0,10.8381,10.8473,10.8381,10.8381,56511.0
2017-05-16 13:50:00,11.79,11.81,11.79,11.81,51714.0,10.8381,10.8565,10.8381,10.8565,51714.0
2017-05-16 13:55:00,11.8,11.81,11.78,11.79,129624.0,10.8473,10.8565,10.8289,10.8381,129624.0
2017-05-16 14:00:00,11.79,11.8,11.78,11.79,97493.0,10.8381,10.8473,10.8289,10.8381,97493.0
2017-05-16 14:05:00,11.79,11.8,11.78,11.79,36002.0,10.8381,10.8473,10.8289,10.8381,36002.0
2017-05-16 14:10:00,11.79,11.8,11.79,11.79,79652.0,10.8381,10.8473,10.8381,10.8381,79652.0
2017-05-16 14:15:00,11.79,11.81,11.78,11.79,229154.0,10.8381,10.8565,10.8289,10.8381,229154.0
2017-05-16 14:20:00,11.79,11.79,11.78,11.78,27695.0,10.8381,10.8381,10.8289,10.8289,27695.0
2017-05-16 14:25:00,11.78,11.79,11.75,11.77,185714.0,10.8289,10.8381,10.8013,10.8197,185714.0
2017-05-16 14:30:00,11.77,11.79,11.76,11.78,121806.0,10.8197,10.8381,10.8105,10.8289,121806.0
2017-05-16 14:35:00,11.79,11.8,11.78,11.79,234269.0,10.8381,10.8473,10.8289,10.8381,234269.0
2017-05-16 14:40:00,11.79,11.8,11.79,11.79,87971.0,10.8381,10.8473,10.8381,10.8381,87971.0
2017-05-16 14:45:00,11.8,11.81,11.79,11.79,125116.0,10.8473,10.8565,10.8381,10.8381,125116.0
2017-05-16 14:50:00,11.79,11.8,11.76,11.76,95486.0,10.8381,10.8473,10.8105,10.8105,95486.0
2017-05-16 14:55:00,11.76,11.78,11.76,11.77,92707.0,10.8105,10.8289,10.8105,10.8197,92707.0
2017-05-16 15:00:00,11.77,11.8,11.76,11.79,275962.0,10.8197,10.8473,10.8105,10.8381,275962.0
2017-05-16 15:05:00,11.79,11.8,11.78,11.79,173613.0,10.8381,10.8473,10.8289,10.8381,173613.0
2017-05-16 15:10:00,11.79,11.8,11.78,11.79,95044.0,10.8381,10.8473,10.8289,10.8381,95044.0
2017-05-16 15:15:00,11.79,11.8,11.78,11.78,54428.0,10.8381,10.8473,10.8289,10.8289,54428.0
2017-05-16 15:20:00,11.79,11.8,11.78,11.79,148471.0,10.8381,10.8473,10.8289,10.8381,148471.0
2017-05-16 15:25:00,11.79,11.81,11.78,11.8,275831.0,10.8381,10.8565,10.8289,10.8473,275831.0
2017-05-16 15:30:00,11.79,11.82,11.77,11.79,1405643.0,10.8381,10.8657,10.8197,10.8381,1405643.0
2017-05-16 15:35:00,11.79,11.81,11.78,11.79,306736.0,10.8381,10.8565,10.8289,10.8381,306736.0
2017-05-16 15:40:00,11.79,11.81,11.78,11.8,775782.0,10.8381,10.8565,10.8289,10.8473,775782.0
2017-05-16 15:45:00,11.8,11.81,11.78,11.79,682600.0,10.8473,10.8565,10.8289,10.8381,682600.0
2017-05-16 15:50:00,11.79,11.79,11.76,11.77,407406.0,10.8381,10.8381,10.8105,10.8197,407406.0
2017-05-16 15:55:00,11.77,11.78,11.75,11.76,978368.0,10.8197,10.8289,10.8013,10.8105,978368.0
2017-05-17 09:30:00,11.65,11.71,11.6,11.66,502224.0,10.7094,10.7646,10.6634,10.7186,502224.0
2017-05-17 09:35:00,11.67,11.68,11.58,11.61,269389.0,10.7278,10.737,10.6451,10.6726,269389.0
2017-05-17 09:40:00,11.61,11.62,11.55,11.56,275002.0,10.6726,10.6818,10.6175,10.6267,275002.0
2017-05-17 09:45:00,11.57,11.59,11.56,11.59,268177.0,10.6359,10.6543,10.6267,10.6543,268177.0
2017-05-17 09:50:00,11.59,11.62,11.57,11.58,392860.0,10.6543,10.6818,10.6359,10.6451,392860.0
2017-05-17 09:55:00,11.58,11.59,11.49,11.5,585858.0,10.6451,10.6543,10.5623,10.5715,585858.0
2017-05-17 10:00:00,11.5,11.55,11.49,11.53,269966.0,10.5715,10.6175,10.5623,10.5991,269966.0
2017-05-17 10:05:00,11.53,11.53,11.51,11.53,112622.0,10.5991,10.5991,10.5807,10.5991,112622.0
2017-05-17 10:10:00,11.53,11.6,11.52,11.58,429608.0,10.5991,10.6634,10.5899,10.6451,429608.0
2017-05-17 10:15:00,11.58,11.58,11.55,11.55,185895.0,10.6451,10.6451,10.6175,10.6175,185895.0
2017-05-17 10:20:00,11.55,11.56,11.51,11.52,207253.0,10.6175,10.6267,10.5807,10.5899,207253.0
2017-05-17 10:25:00,11.52,11.53,11.49,11.51,137390.0,10.5899,10.5991,10.5623,10.5807,137390.0
2017-05-17 10:30:00,11.5,11.55,11.5,11.53,310025.0,10.5715,10.6175,10.5715,10.5991,310025.0
2017-05-17 10:35:00,11.52,11.53,11.49,11.5,142708.0,10.5899,10.5991,10.5623,10.5715,142708.0
2017-05-17 10:40:00,11.51,11.52,11.48,11.5,300107.0,10.5807,10.5899,10.5531,10.5715,300107.0
2017-05-17 10:45:00,11.5,11.5,11.49,11.49,95505.0,10.5715,10.5715,10.5623,10.5623,95505.0
2017-05-17 10:50:00,11.5,11.5,11.47,11.48,197414.0,10.5715,10.5715,10.5439,10.5531,197414.0
2017-05-17 10:55:00,11.48,11.48,11.43,11.46,295673.0,10.5531,10.5531,10.5072,10.5347,295673.0
2017-05-17 11:00:00,11.46,11.51,11.45,11.49,279321.0,10.5347,10.5807,10.5256,10.5623,279321.0
2017-05-17 11:05:00,11.49,11.51,11.48,11.51,161285.0,10.5623,10.5807,10.5531,10.5807,161285.0
2017-05-17 11:10:00,11.51,11.54,11.49,11.53,252082.0,10.5807,10.6083,10.5623,10.5991,252082.0
2017-05-17 11:15:00,11.53,11.56,11.53,11.56,112482.0,10.5991,10.6267,10.5991,10.6267,112482.0
2017-05-17 11:20:00,11.56,11.57,11.54,11.55,257126.0,10.6267,10.6359,10.6083,10.6175,257126.0
2017-05-17 11:25:00,11.54,11.55,11.53,11.53,133171.0,10.6083,10.6175,10.5991,10.5991,133171.0
2017-05-17 11:30:00,11.53,11.54,11.52,11.53,133309.0,10.5991,10.6083,10.5899,10.5991,133309.0
2017-05-17 11:35:00,11.53,11.54,11.51,11.51,118863.0,10.5991,10.6083,10.5807,10.5807,118863.0
2017-05-17 11:40:00,11.51,11.54,11.51,11.53,117426.0,10.5807,10.6083,10.5807,10.5991,117426.0
2017-05-17 11:45:00,11.52,11.54,11.5,11.54,165091.0,10.5899,10.6083,10.5715,10.6083,165091.0
2017-05-17 11:50:00,11.54,11.56,11.52,11.52,173620.0,10.6083,10.6267,10.5899,10.5899,173620.0
2017-05-17 11:55:00,11.52,11.55,11.52,11.54,75927.0,10.5899,10.6175,10.5899,10.6083,75927.0
2017-05-17 12:00:00,11.54,11.55,11.53,11.54,75312.0,10.6083,10.6175,10.5991,10.6083,75312.0
2017-05-17 12:05:00,11.54,11.57,11.53,11.57,131084.0,10.6083,10.6359,10.5991,10.6359,131084.0
2017-05-17 12:10:00,11.57,11.58,11.56,11.58,72468.0,10.6359,10.6451,10.6267,10.6451,72468.0
2017-05-17 12:15:00,11.58,11.58,11.54,11.54,134591.0,10.6451,10.6451,10.6083,10.6083,134591.0
2017-05-17 12:20:00,11.54,11.57,11.54,11.57,97011.0,10.6083,10.6359,10.6083,10.6359,97011.0
2017-05-17 12:25:00,11.57,11.57,11.55,11.55,80331.0,10.6359,10.6359,10.6175,10.6175,80331.0
2017-05-17 12:30:00,11.55,11.55,11.54,11.55,26543.0,10.6175,10.6175,10.6083,10.6175,26543.0
2017-05-17 12:35:00,11.54,11.56,11.54,11.55,21191.0,10.6083,10.6267,10.6083,10.6175,21191.0
2017-05-17 12:40:00,11.56,11.56,11.55,11.55,51954.0,10.6267,10.6267,10.6175,10.6175,51954.0
2017-05-17 12:45:00,11.56,11.56,11.54,11.54,83677.0,10.6267,10.6267,10.6083,10.6083,83677.0
2017-05-17 12:50:00,11.55,11.56,11.54,11.55,63947.0,10.6175,10.6267,10.6083,10.6175,63947.0
2017-05-17 12:55:00,11.56,11.58,11.55,11.57,54269.0,10.6267,10.6451,10.6175,10.6359,54269.0
2017-05-17 13:00:00,11.58,11.58,11.54,11.55,127379.0,10.6451,10.6451,10.6083,10.6175,127379.0
2017-05-17 13:05:00,11.55,11.57,11.55,11.57,40610.0,10.6175,10.6359,10.6175,10.6359,40610.0
2017-05-17 13:10:00,11.57,11.57,11.55,11.55,68391.0,10.6359,10.6359,10.6175,10.6175,68391.0
2017-05-17 13:15:00,11.55,11.56,11.54,11.55,102361.0,10.6175,10.6267,10.6083,10.6175,102361.0
2017-05-17 13:20:00,11.55,11.55,11.52,11.52,119502.0,10.6175,10.6175,10.5899,10.5899,119502.0
2017-05-17 13:25:00,11.52,11.54,11.51,11.52,89802.0,10.5899,10.6083,10.5807,10.5899,89802.0
2017-05-17 13:30:00,11.52,11.53,11.5,11.52,104837.0,10.5899,10.5991,10.5715,10.5899,104837.0
2017-05-17 13:35:00,11.52,11.52,11.5,11.52,64797.0,10.5899,10.5899,10.5715,10.5899,64797.0
2017-05-17 13:40:00,11.52,11.52,11.5,11.51,69424.0,10.5899,10.5899,10.5715,10.5807,69424.0
2017-05-17 13:45:00,11.51,11.52,11.49,11.51,229237.0,10.5807,10.5899,10.5623,10.5807,229237.0
2017-05-17 13:50:00,11.5,11.53,11.5,11.52,182411.0,10.5715,10.5991,10.5715,10.5899,182411.0
2017-05-17 13:55:00,11.52,11.53,11.49,11.51,132913.0,10.5899,10.5991,10.5623,10.5807,132913.0
2017-05-17 14:00:00,11.5,11.53,11.5,11.53,129045.0,10.5715,10.5991,10.5715,10.5991,129045.0
2017-05-17 14:05:00,11.53,11.54,11.5,11.51,148089.0,10.5991,10.6083,10.5715,10.5807,148089.0
2017-05-17 14:10:00,11.52,11.52,11.48,11.51,126281.0,10.5899,10.5899,10.5531,10.5807,126281.0
2017-05-17 14:15:00,11.5,11.51,11.46,11.48,147122.0,10.5715,10.5807,10.5347,10.5531,147122.0
2017-05-17 14:20:00,11.48,11.49,11.45,11.47,150820.0,10.5531,10.5623,10.5256,10.5439,150820.0
2017-05-17 14:25:00,11.47,11.48,11.45,11.46,113404.0,10.5439,10.5531,10.5256,10.5347,113404.0
2017-05-17 14:30:00,11.46,11.48,11.45,11.46,94623.0,10.5347,10.5531,10.5256,10.5347,94623.0
2017-05-17 14:35:00,11.46,11.47,11.44,11.45,102291.0,10.5347,10.5439,10.5164,10.5256,102291.0
2017-05-17 14:40:00,11.45,11.45,11.41,11.42,167701.0,10.5256,10.5256,10.4888,10.498,167701.0
2017-05-17 14:45:00,11.42,11.43,11.38,11.39,231647.0,10.498,10.5072,10.4612,10.4704,231647.0
2017-05-17 14:50:00,11.4,11.4,11.35,11.38,282617.0,10.4796,10.4796,10.4336,10.4612,282617.0
2017-05-17 14:55:00,11.38,11.41,11.36,11.41,150586.0,10.4612,10.4888,10.4428,10.4888,150586.0
2017-05-17 15:00:00,11.41,11.43,11.4,11.43,165212.0,10.4888,10.5072,10.4796,10.5072,165212.0
2017-05-17 15:05:00,11.43,11.46,11.42,11.45,187102.0,10.5072,10.5347,10.498,10.5256,187102.0
2017-05-17 15:10:00,11.45,11.46,11.42,11.46,154143.0,10.5256,10.5347,10.498,10.5347,154143.0
2017-05-17 15:15:00,11.46,11.49,11.45,11.49,118471.0,10.5347,10.5623,10.5256,10.5623,118471.0
2017-05-17 15:20:00,11.49,11.49,11.47,11.48,94730.0,10.5623,10.5623,10.5439,10.5531,94730.0
2017-05-17 15:25:00,11.48,11.5,11.47,11.49,214939.0,10.5531,10.5715,10.5439,10.5623,214939.0
2017-05-17 15:30:00,11.49,11.52,11.48,11.51,138621.0,10.5623,10.5899,10.5531,10.5807,138621.0
2017-05-17 15:35:00,11.51,11.52,11.5,11.52,112713.0,10.5807,10.5899,10.5715,10.5899,112713.0
2017-05-17 15:40:00,11.52,11.52,11.43,11.44,535088.0,10.5899,10.5899,10.5072,10.5164,535088.0
2017-05-17 15:45:00,11.44,11.47,11.43,11.46,396064.0,10.5164,10.5439,10.5072,10.5347,396064.0
2017-05-17 15:50:00,11.46,11.46,11.43,11.46,327707.0,10.5347,10.5347,10.5072,10.5347,327707.0
2017-05-17 15:55:00,11.45,11.46,11.42,11.43,653535.0,10.5256,10.5347,10.498,10.5072,653535.0
2017-05-18 09:30:00,11.31,11.37,11.26,11.32,696679.0,10.3969,10.452,10.3509,10.406,696679.0
2017-05-18 09:35:00,11.32,11.34,11.25,11.27,688948.0,10.406,10.4244,10.3417,10.3601,688948.0
2017-05-18 09:40:00,11.27,11.27,11.15,11.21,791442.0,10.3601,10.3601,10.2498,10.3049,791442.0
2017-05-18 09:45:00,11.22,11.23,11.13,11.15,452167.0,10.3141,10.3233,10.2314,10.2498,452167.0
2017-05-18 09:50:00,11.13,11.15,11.06,11.11,624900.0,10.2314,10.2498,10.167,10.213,624900.0
2017-05-18 09:55:00,11.11,11.15,11.08,11.1,321460.0,10.213,10.2498,10.1854,10.2038,321460.0
2017-05-18 10:00:00,11.1,11.2,11.09,11.18,418627.0,10.2038,10.2957,10.1946,10.2774,418627.0
2017-05-18 10:05:00,11.18,11.26,11.16,11.24,403653.0,10.2774,10.3509,10.259,10.3325,403653.0
2017-05-18 10:10:00,11.24,11.26,11.22,11.24,388684.0,10.3325,10.3509,10.3141,10.3325,388684.0
2017-05-18 10:15:00,11.24,11.25,11.21,11.25,154884.0,10.3325,10.3417,10.3049,10.3417,154884.0
2017-05-18 10:20:00,11.25,11.25,11.22,11.25,219736.0,10.3417,10.3417,10.3141,10.3417,219736.0
2017-05-18 10:25:00,11.25,11.31,11.24,11.3,233389.0,10.3417,10.3969,10.3325,10.3877,233389.0
2017-05-18 10:30:00,11.3,11.31,11.27,11.3,383502.0,10.3877,10.3969,10.3601,10.3877,383502.0
2017-05-18 10:35:00,11.3,11.34,11.3,11.32,303907.0,10.3877,10.4244,10.3877,10.406,303907.0
2017-05-18 10:40:00,11.32,11.32,11.28,11.31,184904.0,10.406,10.406,10.3693,10.3969,184904.0
2017-05-18 10:45:00,11.3,11.34,11.3,11.3,169340.0,10.3877,10.4244,10.3877,10.3877,169340.0
2017-05-18 10:50:00,11.3,11.31,11.28,11.3,218441.0,10.3877,10.3969,10.3693,10.3877,218441.0
2017-05-18 10:55:00,11.3,11.34,11.3,11.33,112745.0,10.3877,10.4244,10.3877,10.4152,112745.0
2017-05-18 11:00:00,11.33,11.33,11.3,11.33,131920.0,10.4152,10.4152,10.3877,10.4152,131920.0
2017-05-18 11:05:00,11.33,11.33,11.31,11.31,123073.0,10.4152,10.4152,10.3969,10.3969,123073.0
2017-05-18 11:10:00,11.31,11.31,11.29,11.29,111947.0,10.3969,10.3969,10.3785,10.3785,111947.0
2017-05-18 11:15:00,11.3,11.35,11.29,11.35,136565.0,10.3877,10.4336,10.3785,10.4336,136565.0
2017-05-18 11:20:00,11.35,11.4,11.34,11.4,239769.0,10.4336,10.4796,10.4244,10.4796,239769.0
2017-05-18 11:25:00,11.4,11.45,11.39,11.4,297360.0,10.4796,10.5256,10.4704,10.4796,297360.0
2017-05-18 11:30:00,11.39,11.41,11.38,11.41,208594.0,10.4704,10.4888,10.4612,10.4888,208594.0
2017-05-18 11:35:00,11.41,11.41,11.37,11.39,193449.0,10.4888,10.4888,10.452,10.4704,193449.0
2017-05-18 11:40:00,11.38,11.39,11.33,11.35,136579.0,10.4612,10.4704,10.4152,10.4336,136579.0
2017-05-18 11:45:00,11.35,11.37,11.34,11.36,126217.0,10.4336,10.452,10.4244,10.4428,126217.0
2017-05-18 11:50:00,11.35,11.38,11.35,11.36,62419.0,10.4336,10.4612,10.4336,10.4428,62419.0
2017-05-18 11:55:00,11.36,11.37,11.34,11.35,78352.0,10.4428,10.452,10.4244,10.4336,78352.0
2017-05-18 12:00:00,11.35,11.39,11.34,11.38,122679.0,10.4336,10.4704,10.4244,10.4612,122679.0
2017-05-18 12:05:00,11.38,11.41,11.37,11.38,148971.0,10.4612,10.4888,10.452,10.4612,148971.0
2017-05-18 12:10:00,11.38,11.39,11.36,11.37,103484.0,10.4612,10.4704,10.4428,10.452,103484.0
2017-05-18 12:15:00,11.36,11.37,11.34,11.35,101870.0,10.4428,10.452,10.4244,10.4336,101870.0
2017-05-18 12:20:00,11.35,11.37,11.35,11.36,85067.0,10.4336,10.452,10.4336,10.4428,85067.0
2017-05-18 12:25:00,11.36,11.38,11.35,11.36,138181.0,10.4428,10.4612,10.4336,10.4428,138181.0
2017-05-18 12:30:00,11.36,11.37,11.33,11.34,147042.0,10.4428,10.452,10.4152,10.4244,147042.0
2017-05-18 12:35:00,11.35,11.36,11.33,11.33,170269.0,10.4336,10.4428,10.4152,10.4152,170269.0
2017-05-18 12:40:00,11.34,11.35,11.32,11.34,121185.0,10.4244,10.4336,10.406,10.4244,121185.0
2017-05-18 12:45:00,11.33,11.35,11.32,11.34,121599.0,10.4152,10.4336,10.406,10.4244,121599.0
2017-05-18 12:50:00,11.34,11.34,11.3,11.3,70836.0,10.4244,10.4244,10.3877,10.3877,70836.0
2017-05-18 12:55:00,11.3,11.31,11.28,11.29,152634.0,10.3877,10.3969,10.3693,10.3785,152634.0
2017-05-18 13:00:00,11.3,11.3,11.27,11.27,147564.0,10.3877,10.3877,10.3601,10.3601,147564.0
2017-05-18 13:05:00,11.28,11.29,11.26,11.27,169186.0,10.3693,10.3785,10.3509,10.3601,169186.0
2017-05-18 13:10:00,11.28,11.29,11.27,11.28,64716.0,10.3693,10.3785,10.3601,10.3693,64716.0
2017-05-18 13:15:00,11.27,11.3,11.27,11.28,105681.0,10.3601,10.3877,10.3601,10.3693,105681.0
2017-05-18 13:20:00,11.29,11.3,11.27,11.29,99840.0,10.3785,10.3877,10.3601,10.3785,99840.0
2017-05-18 13:25:00,11.28,11.29,11.26,11.26,107315.0,10.3693,10.3785,10.3509,10.3509,107315.0
2017-05-18 13:30:00,11.27,11.27,11.24,11.25,96306.0,10.3601,10.3601,10.3325,10.3417,96306.0
2017-05-18 13:35:00,11.25,11.26,11.24,11.26,94745.0,10.3417,10.3509,10.3325,10.3509,94745.0
2017-05-18 13:40:00,11.26,11.28,11.25,11.28,74736.0,10.3509,10.3693,10.3417,10.3693,74736.0
2017-05-18 13:45:00,11.28,11.28,11.23,11.24,152764.0,10.3693,10.3693,10.3233,10.3325,152764.0
2017-05-18 13:50:00,11.24,11.27,11.23,11.27,149836.0,10.3325,10.3601,10.3233,10.3601,149836.0
2017-05-18 13:55:00,11.27,11.29,11.25,11.25,130030.0,10.3601,10.3785,10.3417,10.3417,130030.0
2017-05-18 14:00:00,11.25,11.32,11.25,11.32,364832.0,10.3417,10.406,10.3417,10.406,364832.0
2017-05-18 14:05:00,11.32,11.33,11.28,11.32,388570.0,10.406,10.4152,10.3693,10.406,388570.0
2017-05-18 14:10:00,11.32,11.33,11.27,11.32,247547.0,10.406,10.4152,10.3601,10.406,247547.0
2017-05-18 14:15:00,11.32,11.33,11.32,11.33,85482.0,10.406,10.4152,10.406,10.4152,85482.0
2017-05-18 14:20:00,11.32,11.34,11.31,11.32,218306.0,10.406,10.4244,10.3969,10.406,218306.0
2017-05-18 14:25:00,11.32,11.32,11.29,11.3,218153.0,10.406,10.406,10.3785,10.3877,218153.0
2017-05-18 14:30:00,11.3,11.35,11.29,11.34,177668.0,10.3877,10.4336,10.3785,10.4244,177668.0
2017-05-18 14:35:00,11.34,11.35,11.32,11.35,89086.0,10.4244,10.4336,10.406,10.4336,89086.0
2017-05-18 14:40:00,11.35,11.35,11.3,11.3,139762.0,10.4336,10.4336,10.3877,10.3877,139762.0
2017-05-18 14:45:00,11.3,11.31,11.3,11.3,59747.0,10.3877,10.3969,10.3877,10.3877,59747.0
2017-05-18 14:50:00,11.3,11.31,11.28,11.29,76538.0,10.3877,10.3969,10.3693,10.3785,76538.0
2017-05-18 14:55:00,11.29,11.3,11.28,11.3,98944.0,10.3785,10.3877,10.3693,10.3877,98944.0
2017-05-18 15:00:00,11.29,11.3,11.29,11.3,68326.0,10.3785,10.3877,10.3785,10.3877,68326.0
2017-05-18 15:05:00,11.3,11.32,11.29,11.32,259315.0,10.3877,10.406,10.3785,10.406,259315.0
2017-05-18 15:10:00,11.32,11.32,11.29,11.3,149070.0,10.406,10.406,10.3785,10.3877,149070.0
2017-05-18 15:15:00,11.29,11.31,11.29,11.31,289004.0,10.3785,10.3969,10.3785,10.3969,289004.0
2017-05-18 15:20:00,11.31,11.33,11.3,11.33,188316.0,10.3969,10.4152,10.3877,10.4152,188316.0
2017-05-18 15:25:00,11.33,11.33,11.31,11.33,184042.0,10.4152,10.4152,10.3969,10.4152,184042.0
2017-05-18 15:30:00,11.33,11.34,11.32,11.34,119588.0,10.4152,10.4244,10.406,10.4244,119588.0
2017-05-18 15:35:00,11.34,11.34,11.32,11.34,335461.0,10.4244,10.4244,10.406,10.4244,335461.0
2017-05-18 15:40:00,11.34,11.34,11.31,11.32,278311.0,10.4244,10.4244,10.3969,10.406,278311.0
2017-05-18 15:45:00,11.32,11.33,11.3,11.31,353208.0,10.406,10.4152,10.3877,10.3969,353208.0
2017-05-18 15:50:00,11.3,11.32,11.29,11.3,569018.0,10.3877,10.406,10.3785,10.3877,569018.0
2017-05-18 15:55:00,11.3,11.31,11.28,11.29,753670.0,10.3877,10.3969,10.3693,10.3785,753670.0
2017-05-19 09:30:00,11.4,11.48,11.38,11.48,963197.0,10.4796,10.5531,10.4612,10.5531,963197.0
2017-05-19 09:35:00,11.47,11.52,11.42,11.5,221645.0,10.5439,10.5899,10.498,10.5715,221645.0
2017-05-19 09:40:00,11.5,11.55,11.49,11.52,734033.0,10.5715,10.6175,10.5623,10.5899,734033.0
2017-05-19 09:45:00,11.51,11.54,11.48,11.49,300944.0,10.5807,10.6083,10.5531,10.5623,300944.0
2017-05-19 09:50:00,11.49,11.5,11.48,11.5,228825.0,10.5623,10.5715,10.5531,10.5715,228825.0
2017-05-19 09:55:00,11.49,11.51,11.48,11.51,352891.0,10.5623,10.5807,10.5531,10.5807,352891.0
2017-05-19 10:00:00,11.51,11.6,11.5,11.6,652503.0,10.5807,10.6634,10.5715,10.6634,652503.0
2017-05-19 10:05:00,11.6,11.66,11.59,11.65,687748.0,10.6634,10.7186,10.6543,10.7094,687748.0
2017-05-19 10:10:00,11.66,11.66,11.63,11.66,361423.0,10.7186,10.7186,10.691,10.7186,361423.0
2017-05-19 10:15:00,11.66,11.69,11.65,11.68,434812.0,10.7186,10.7462,10.7094,10.737,434812.0
2017-05-19 10:20:00,11.68,11.72,11.67,11.71,850450.0,10.737,10.7738,10.7278,10.7646,850450.0
2017-05-19 10:25:00,11.71,11.73,11.68,11.71,370079.0,10.7646,10.7829,10.737,10.7646,370079.0
2017-05-19 10:30:00,11.7,11.73,11.68,11.69,1106120.0,10.7554,10.7829,10.737,10.7462,1106120.0
2017-05-19 10:35:00,11.69,11.74,11.68,11.71,906618.0,10.7462,10.7921,10.737,10.7646,906618.0
2017-05-19 10:40:00,11.7,11.71,11.68,11.69,200267.0,10.7554,10.7646,10.737,10.7462,200267.0
2017-05-19 10:45:00,11.69,11.71,11.68,11.71,333268.0,10.7462,10.7646,10.737,10.7646,333268.0
2017-05-19 10:50:00,11.71,11.71,11.68,11.69,318466.0,10.7646,10.7646,10.737,10.7462,318466.0
2017-05-19 10:55:00,11.69,11.7,11.67,11.69,194423.0,10.7462,10.7554,10.7278,10.7462,194423.0
2017-05-19 11:00:00,11.69,11.69,11.64,11.67,377386.0,10.7462,10.7462,10.7002,10.7278,377386.0
2017-05-19 11:05:00,11.67,11.71,11.66,11.69,238449.0,10.7278,10.7646,10.7186,10.7462,238449.0
2017-05-19 11:10:00,11.69,11.72,11.68,11.7,275941.0,10.7462,10.7738,10.737,10.7554,275941.0
2017-05-19 11:15:00,11.71,11.71,11.68,11.7,128521.0,10.7646,10.7646,10.737,10.7554,128521.0
2017-05-19 11:20:00,11.7,11.71,11.69,11.7,214723.0,10.7554,10.7646,10.7462,10.7554,214723.0
2017-05-19 11:25:00,11.7,11.7,11.66,11.68,214361.0,10.7554,10.7554,10.7186,10.737,214361.0
2017-05-19 11:30:00,11.68,11.68,11.64,11.68,352786.0,10.737,10.737,10.7002,10.737,352786.0
2017-05-19 11:35:00,11.68,11.72,11.67,11.67,684473.0,10.737,10.7738,10.7278,10.7278,684473.0
2017-05-19 11:40:00,11.67,11.71,11.67,11.71,373767.0,10.7278,10.7646,10.7278,10.7646,373767.0
2017-05-19 11:45:00,11.71,11.72,11.69,11.71,485749.0,10.7646,10.7738,10.7462,10.7646,485749.0
2017-05-19 11:50:00,11.71,11.76,11.71,11.76,261575.0,10.7646,10.8105,10.7646,10.8105,261575.0
2017-05-19 11:55:00,11.76,11.77,11.73,11.74,139058.0,10.8105,10.8197,10.7829,10.7921,139058.0
2017-05-19 12:00:00,11.74,11.78,11.74,11.77,295311.0,10.7921,10.8289,10.7921,10.8197,295311.0
2017-05-19 12:05:00,11.77,11.77,11.74,11.77,721149.0,10.8197,10.8197,10.7921,10.8197,721149.0
2017-05-19 12:10:00,11.77,11.79,11.76,11.77,408882.0,10.8197,10.8381,10.8105,10.8197,408882.0
2017-05-19 12:15:00,11.78,11.78,11.74,11.75,231480.0,10.8289,10.8289,10.7921,10.8013,231480.0
2017-05-19 12:20:00,11.75,11.77,11.74,11.76,182162.0,10.8013,10.8197,10.7921,10.8105,182162.0
2017-05-19 12:25:00,11.76,11.76,11.74,11.76,144993.0,10.8105,10.8105,10.7921,10.8105,144993.0
2017-05-19 12:30:00,11.76,11.76,11.74,11.76,251369.0,10.8105,10.8105,10.7921,10.8105,251369.0
2017-05-19 12:35:00,11.75,11.76,11.73,11.75,77641.0,10.8013,10.8105,10.7829,10.8013,77641.0
2017-05-19 12:40:00,11.75,11.75,11.74,11.75,47236.0,10.8013,10.8013,10.7921,10.8013,47236.0
2017-05-19 12:45:00,11.75,11.76,11.74,11.75,124839.0,10.8013,10.8105,10.7921,10.8013,124839.0
2017-05-19 12:50:00,11.75,11.77,11.74,11.75,207503.0,10.8013,10.8197,10.7921,10.8013,207503.0
2017-05-19 12:55:00,11.75,11.78,11.75,11.76,118421.0,10.8013,10.8289,10.8013,10.8105,118421.0
2017-05-19 13:00:00,11.76,11.77,11.73,11.73,162316.0,10.8105,10.8197,10.7829,10.7829,162316.0
2017-05-19 13:05:00,11.73,11.74,11.7,11.71,224350.0,10.7829,10.7921,10.7554,10.7646,224350.0
2017-05-19 13:10:00,11.71,11.75,11.71,11.75,94756.0,10.7646,10.8013,10.7646,10.8013,94756.0
2017-05-19 13:15:00,11.75,11.76,11.74,11.75,166212.0,10.8013,10.8105,10.7921,10.8013,166212.0
2017-05-19 13:20:00,11.76,11.76,11.74,11.75,83718.0,10.8105,10.8105,10.7921,10.8013,83718.0
2017-05-19 13:25:00,11.75,11.75,11.71,11.72,235454.0,10.8013,10.8013,10.7646,10.7738,235454.0
2017-05-19 13:30:00,11.73,11.73,11.71,11.71,141959.0,10.7829,10.7829,10.7646,10.7646,141959.0
2017-05-19 13:35:00,11.71,11.72,11.69,11.71,421297.0,10.7646,10.7738,10.7462,10.7646,421297.0
2017-05-19 13:40:00,11.7,11.73,11.69,11.73,260228.0,10.7554,10.7829,10.7462,10.7829,260228.0
2017-05-19 13:45:00,11.73,11.76,11.72,11.75,286055.0,10.7829,10.8105,10.7738,10.8013,286055.0
2017-05-19 13:50:00,11.75,11.77,11.72,11.73,323902.0,10.8013,10.8197,10.7738,10.7829,323902.0
2017-05-19 13:55:00,11.73,11.76,11.72,11.74,204398.0,10.7829,10.8105,10.7738,10.7921,204398.0
2017-05-19 14:00:00,11.74,11.76,11.73,11.74,327595.0,10.7921,10.8105,10.7829,10.7921,327595.0
2017-05-19 14:05:00,11.74,11.74,11.7,11.74,246063.0,10.7921,10.7921,10.7554,10.7921,246063.0
2017-05-19 14:10:00,11.74,11.75,11.72,11.72,247955.0,10.7921,10.8013,10.7738,10.7738,247955.0
2017-05-19 14:15:00,11.73,11.75,11.72,11.75,121191.0,10.7829,10.8013,10.7738,10.8013,121191.0
2017-05-19 14:20:00,11.75,11.75,11.72,11.73,247874.0,10.8013,10.8013,10.7738,10.7829,247874.0
2017-05-19 14:25:00,11.72,11.73,11.72,11.72,86929.0,10.7738,10.7829,10.7738,10.7738,86929.0
2017-05-19 14:30:00,11.72,11.74,11.72,11.74,249009.0,10.7738,10.7921,10.7738,10.7921,249009.0
2017-05-19 14:35:00,11.74,11.76,11.73,11.75,367050.0,10.7921,10.8105,10.7829,10.8013,367050.0
2017-05-19 14:40:00,11.75,11.83,11.74,11.82,482487.0,10.8013,10.8749,10.7921,10.8657,482487.0
2017-05-19 14:45:00,11.83,11.84,11.82,11.82,252930.0,10.8749,10.8841,10.8657,10.8657,252930.0
2017-05-19 14:50:00,11.83,11.85,11.82,11.84,342624.0,10.8749,10.8933,10.8657,10.8841,342624.0
2017-05-19 14:55:00,11.84,11.85,11.82,11.83,370308.0,10.8841,10.8933,10.8657,10.8749,370308.0
2017-05-19 15:00:00,11.83,11.84,11.79,11.79,436383.0,10.8749,10.8841,10.8381,10.8381,436383.0
2017-05-19 15:05:00,11.79,11.81,11.76,11.77,560597.0,10.8381,10.8565,10.8105,10.8197,560597.0
2017-05-19 15:10:00,11.77,11.78,11.74,11.74,310714.0,10.8197,10.8289,10.7921,10.7921,310714.0
2017-05-19 15:15:00,11.74,11.75,11.72,11.73,248382.0,10.7921,10.8013,10.7738,10.7829,248382.0
2017-05-19 15:20:00,11.73,11.74,11.71,11.71,405801.0,10.7829,10.7921,10.7646,10.7646,405801.0
2017-05-19 15:25:00,11.71,11.75,11.71,11.72,364584.0,10.7646,10.8013,10.7646,10.7738,364584.0
2017-05-19 15:30:00,11.72,11.73,11.67,11.68,361342.0,10.7738,10.7829,10.7278,10.737,361342.0
2017-05-19 15:35:00,11.68,11.69,11.65,11.67,447978.0,10.737,10.7462,10.7094,10.7278,447978.0
2017-05-19 15:40:00,11.68,11.7,11.64,11.66,591503.0,10.737,10.7554,10.7002,10.7186,591503.0
2017-05-19 15:45:00,11.66,11.68,11.65,11.68,429457.0,10.7186,10.737,10.7094,10.737,429457.0
2017-05-19 15:50:00,11.68,11.73,11.67,11.73,675285.0,10.737,10.7829,10.7278,10.7829,675285.0
2017-05-19 15:55:00,11.73,11.74,11.72,11.73,1452497.0,10.7829,10.7921,10.7738,10.7829,1452497.0
2017-05-22 09:30:00,11.74,11.8,11.65,11.65,635497.0,10.7921,10.8473,10.7094,10.7094,635497.0
2017-05-22 09:35:00,11.65,11.72,11.64,11.67,326192.0,10.7094,10.7738,10.7002,10.7278,326192.0
2017-05-22 09:40:00,11.66,11.71,11.62,11.7,254815.0,10.7186,10.7646,10.6818,10.7554,254815.0
2017-05-22 09:45:00,11.71,11.71,11.65,11.67,178075.0,10.7646,10.7646,10.7094,10.7278,178075.0
2017-05-22 09:50:00,11.67,11.68,11.61,11.63,189132.0,10.7278,10.737,10.6726,10.691,189132.0
2017-05-22 09:55:00,11.63,11.66,11.6,11.65,180526.0,10.691,10.7186,10.6634,10.7094,180526.0
2017-05-22 10:00:00,11.65,11.73,11.64,11.73,115623.0,10.7094,10.7829,10.7002,10.7829,115623.0
2017-05-22 10:05:00,11.73,11.73,11.69,11.71,122963.0,10.7829,10.7829,10.7462,10.7646,122963.0
2017-05-22 10:10:00,11.71,11.72,11.67,11.71,156858.0,10.7646,10.7738,10.7278,10.7646,156858.0
2017-05-22 10:15:00,11.71,11.72,11.68,11.7,211940.0,10.7646,10.7738,10.737,10.7554,211940.0
2017-05-22 10:20:00,11.7,11.72,11.69,11.69,94246.0,10.7554,10.7738,10.7462,10.7462,94246.0
2017-05-22 10:25:00,11.69,11.71,11.67,11.7,127511.0,10.7462,10.7646,10.7278,10.7554,127511.0
2017-05-22 10:30:00,11.71,11.72,11.69,11.71,708805.0,10.7646,10.7738,10.7462,10.7646,708805.0
2017-05-22 10:35:00,11.71,11.71,11.68,11.7,77438.0,10.7646,10.7646,10.737,10.7554,77438.0
2017-05-22 10:40:00,11.7,11.7,11.67,11.68,101299.0,10.7554,10.7554,10.7278,10.737,101299.0
2017-05-22 10:45:00,11.68,11.69,11.64,11.65,71233.0,10.737,10.7462,10.7002,10.7094,71233.0
2017-05-22 10:50:00,11.65,11.67,11.64,11.65,130071.0,10.7094,10.7278,10.7002,10.7094,130071.0
2017-05-22 10:55:00,11.66,11.68,11.65,11.68,34407.0,10.7186,10.737,10.7094,10.737,34407.0
2017-05-22 11:00:00,11.68,11.68,11.65,11.66,85590.0,10.737,10.737,10.7094,10.7186,85590.0
2017-05-22 11:05:00,11.66,11.68,11.65,11.68,92290.0,10.7186,10.737,10.7094,10.737,92290.0
2017-05-22 11:10:00,11.69,11.7,11.68,11.68,71906.0,10.7462,10.7554,10.737,10.737,71906.0
2017-05-22 11:15:00,11.69,11.69,11.65,11.67,99542.0,10.7462,10.7462,10.7094,10.7278,99542.0
2017-05-22 11:20:00,11.66,11.67,11.64,11.66,52935.0,10.7186,10.7278,10.7002,10.7186,52935.0
2017-05-22 11:25:00,11.66,11.66,11.64,11.65,48600.0,10.7186,10.7186,10.7002,10.7094,48600.0
2017-05-22 11:30:00,11.66,11.68,11.65,11.68,96656.0,10.7186,10.737,10.7094,10.737,96656.0
2017-05-22 11:35:00,11.68,11.68,11.64,11.65,54486.0,10.737,10.737,10.7002,10.7094,54486.0
2017-05-22 11:40:00,11.65,11.67,11.64,11.65,44472.0,10.7094,10.7278,10.7002,10.7094,44472.0
2017-05-22 11:45:00,11.65,11.67,11.65,11.65,49575.0,10.7094,10.7278,10.7094,10.7094,49575.0
2017-05-22 11:50:00,11.66,11.67,11.65,11.67,39322.0,10.7186,10.7278,10.7094,10.7278,39322.0
2017-05-22 11:55:00,11.66,11.68,11.65,11.67,88861.0,10.7186,10.737,10.7094,10.7278,88861.0
2017-05-22 12:00:00,11.68,11.68,11.66,11.68,79867.0,10.737,10.737,10.7186,10.737,79867.0
2017-05-22 12:05:00,11.67,11.69,11.66,11.69,51361.0,10.7278,10.7462,10.7186,10.7462,51361.0
2017-05-22 12:10:00,11.69,11.7,11.68,11.7,172517.0,10.7462,10.7554,10.737,10.7554,172517.0
2017-05-22 12:15:00,11.7,11.71,11.69,11.69,99129.0,10.7554,10.7646,10.7462,10.7462,99129.0
2017-05-22 12:20:00,11.7,11.71,11.69,11.69,83129.0,10.7554,10.7646,10.7462,10.7462,83129.0
2017-05-22 12:25:00,11.69,11.7,11.68,11.69,71520.0,10.7462,10.7554,10.737,10.7462,71520.0
2017-05-22 12:30:00,11.69,11.7,11.67,11.69,102381.0,10.7462,10.7554,10.7278,10.7462,102381.0
2017-05-22 12:35:00,11.69,11.69,11.67,11.69,35108.0,10.7462,10.7462,10.7278,10.7462,35108.0
2017-05-22 12:40:00,11.69,11.69,11.68,11.68,27367.0,10.7462,10.7462,10.737,10.737,27367.0
2017-05-22 12:45:00,11.69,11.69,11.66,11.69,81360.0,10.7462,10.7462,10.7186,10.7462,81360.0
2017-05-22 12:50:00,11.69,11.69,11.68,11.69,17060.0,10.7462,10.7462,10.737,10.7462,17060.0
2017-05-22 12:55:00,11.68,11.69,11.68,11.68,38480.0,10.737,10.7462,10.737,10.737,38480.0
2017-05-22 13:00:00,11.68,11.7,11.67,11.68,88013.0,10.737,10.7554,10.7278,10.737,88013.0
2017-05-22 13:05:00,11.68,11.69,11.67,11.69,70592.0,10.737,10.7462,10.7278,10.7462,70592.0
2017-05-22 13:10:00,11.69,11.69,11.68,11.69,24275.0,10.7462,10.7462,10.737,10.7462,24275.0
2017-05-22 13:15:00,11.69,11.69,11.67,11.68,39938.0,10.7462,10.7462,10.7278,10.737,39938.0
2017-05-22 13:20:00,11.68,11.7,11.67,11.7,45315.0,10.737,10.7554,10.7278,10.7554,45315.0
2017-05-22 13:25:00,11.7,11.7,11.68,11.68,125247.0,10.7554,10.7554,10.737,10.737,125247.0
2017-05-22 13:30:00,11.69,11.7,11.68,11.7,144027.0,10.7462,10.7554,10.737,10.7554,144027.0
2017-05-22 13:35:00,11.7,11.72,11.68,11.71,1025652.0,10.7554,10.7738,10.737,10.7646,1025652.0
2017-05-22 13:40:00,11.71,11.71,11.69,11.7,77496.0,10.7646,10.7646,10.7462,10.7554,77496.0
2017-05-22 13:45:00,11.7,11.71,11.69,11.7,102806.0,10.7554,10.7646,10.7462,10.7554,102806.0
2017-05-22 13:50:00,11.7,11.72,11.7,11.71,84787.0,10.7554,10.7738,10.7554,10.7646,84787.0
2017-05-22 13:55:00,11.71,11.71,11.69,11.7,205465.0,10.7646,10.7646,10.7462,10.7554,205465.0
2017-05-22 14:00:00,11.7,11.7,11.68,11.69,49397.0,10.7554,10.7554,10.737,10.7462,49397.0
2017-05-22 14:05:00,11.69,11.71,11.67,11.68,391900.0,10.7462,10.7646,10.7278,10.737,391900.0
2017-05-22 14:10:00,11.68,11.7,11.67,11.7,73857.0,10.737,10.7554,10.7278,10.7554,73857.0
2017-05-22 14:15:00,11.7,11.71,11.69,11.7,84862.0,10.7554,10.7646,10.7462,10.7554,84862.0
2017-05-22 14:20:00,11.71,11.71,11.69,11.7,97624.0,10.7646,10.7646,10.7462,10.7554,97624.0
2017-05-22 14:25:00,11.7,11.72,11.69,11.7,232412.0,10.7554,10.7738,10.7462,10.7554,232412.0
2017-05-22 14:30:00,11.7,11.73,11.69,11.71,856294.0,10.7554,10.7829,10.7462,10.7646,856294.0
2017-05-22 14:35:00,11.71,11.74,11.7,11.73,1323838.0,10.7646,10.7921,10.7554,10.7829,1323838.0
2017-05-22 14:40:00,11.73,11.85,11.72,11.82,582401.0,10.7829,10.8933,10.7738,10.8657,582401.0
2017-05-22 14:45:00,11.82,11.89,11.81,11.88,327966.0,10.8657,10.93,10.8565,10.9208,327966.0
2017-05-22 14:50:00,11.88,11.89,11.84,11.84,319062.0,10.9208,10.93,10.8841,10.8841,319062.0
2017-05-22 14:55:00,11.83,11.84,11.8,11.81,216882.0,10.8749,10.8841,10.8473,10.8565,216882.0
2017-05-22 15:00:00,11.8,11.84,11.8,11.84,127449.0,10.8473,10.8841,10.8473,10.8841,127449.0
2017-05-22 15:05:00,11.84,11.85,11.82,11.83,115791.0,10.8841,10.8933,10.8657,10.8749,115791.0
2017-05-22 15:10:00,11.82,11.84,11.82,11.83,155866.0,10.8657,10.8841,10.8657,10.8749,155866.0
2017-05-22 15:15:00,11.83,11.83,11.81,11.83,108906.0,10.8749,10.8749,10.8565,10.8749,108906.0
2017-05-22 15:20:00,11.83,11.83,11.8,11.81,142027.0,10.8749,10.8749,10.8473,10.8565,142027.0
2017-05-22 15:25:00,11.81,11.82,11.79,11.8,138240.0,10.8565,10.8657,10.8381,10.8473,138240.0
2017-05-22 15:30:00,11.8,11.81,11.8,11.8,78111.0,10.8473,10.8565,10.8473,10.8473,78111.0
2017-05-22 15:35:00,11.8,11.81,11.8,11.8,133691.0,10.8473,10.8565,10.8473,10.8473,133691.0
2017-05-22 15:40:00,11.8,11.82,11.8,11.82,248419.0,10.8473,10.8657,10.8473,10.8657,248419.0
2017-05-22 15:45:00,11.82,11.82,11.81,11.82,191770.0,10.8657,10.8657,10.8565,10.8657,191770.0
2017-05-22 15:50:00,11.82,11.83,11.8,11.83,319352.0,10.8657,10.8749,10.8473,10.8749,319352.0
2017-05-22 15:55:00,11.83,11.83,11.82,11.83,783295.0,10.8749,10.8749,10.8657,10.8749,783295.0
2017-05-23 09:30:00,11.83,11.86,11.74,11.86,367898.0,10.8749,10.9025,10.7921,10.9025,367898.0
2017-05-23 09:35:00,11.86,11.97,11.85,11.93,550136.0,10.9025,11.0036,10.8933,10.9668,550136.0
2017-05-23 09:40:00,11.93,11.96,11.88,11.91,309511.0,10.9668,10.9944,10.9208,10.9484,309511.0
2017-05-23 09:45:00,11.91,11.97,11.91,11.94,300578.0,10.9484,11.0036,10.9484,10.976,300578.0
2017-05-23 09:50:00,11.94,11.98,11.93,11.94,363246.0,10.976,11.0128,10.9668,10.976,363246.0
2017-05-23 09:55:00,11.94,11.94,11.85,11.88,294037.0,10.976,10.976,10.8933,10.9208,294037.0
2017-05-23 10:00:00,11.88,11.89,11.82,11.84,142765.0,10.9208,10.93,10.8657,10.8841,142765.0
2017-05-23 10:05:00,11.84,11.84,11.78,11.8,222845.0,10.8841,10.8841,10.8289,10.8473,222845.0
2017-05-23 10:10:00,11.8,11.81,11.73,11.75,286663.0,10.8473,10.8565,10.7829,10.8013,286663.0
2017-05-23 10:15:00,11.75,11.8,11.73,11.79,292150.0,10.8013,10.8473,10.7829,10.8381,292150.0
2017-05-23 10:20:00,11.79,11.83,11.78,11.83,127159.0,10.8381,10.8749,10.8289,10.8749,127159.0
2017-05-23 10:25:00,11.83,11.83,11.79,11.79,108071.0,10.8749,10.8749,10.8381,10.8381,108071.0
2017-05-23 10:30:00,11.79,11.82,11.79,11.79,159004.0,10.8381,10.8657,10.8381,10.8381,159004.0
2017-05-23 10:35:00,11.79,11.82,11.79,11.82,65187.0,10.8381,10.8657,10.8381,10.8657,65187.0
2017-05-23 10:40:00,11.82,11.86,11.81,11.84,237865.0,10.8657,10.9025,10.8565,10.8841,237865.0
2017-05-23 10:45:00,11.84,11.89,11.83,11.87,219101.0,10.8841,10.93,10.8749,10.9116,219101.0
2017-05-23 10:50:00,11.87,11.89,11.86,11.88,71484.0,10.9116,10.93,10.9025,10.9208,71484.0
2017-05-23 10:55:00,11.88,11.89,11.86,11.88,88370.0,10.9208,10.93,10.9025,10.9208,88370.0
2017-05-23 11:00:00,11.88,11.91,11.87,11.89,171040.0,10.9208,10.9484,10.9116,10.93,171040.0
2017-05-23 11:05:00,11.89,11.91,11.86,11.91,132001.0,10.93,10.9484,10.9025,10.9484,132001.0
2017-05-23 11:10:00,11.91,11.92,11.89,11.91,100407.0,10.9484,10.9576,10.93,10.9484,100407.0
2017-05-23 11:15:00,11.91,11.95,11.9,11.93,185959.0,10.9484,10.9852,10.9392,10.9668,185959.0
2017-05-23 11:20:00,11.93,11.96,11.92,11.92,138959.0,10.9668,10.9944,10.9576,10.9576,138959.0
2017-05-23 11:25:00,11.93,11.93,11.91,11.92,107101.0,10.9668,10.9668,10.9484,10.9576,107101.0
2017-05-23 11:30:00,11.91,11.93,11.87,11.9,245289.0,10.9484,10.9668,10.9116,10.9392,245289.0
2017-05-23 11:35:00,11.89,11.92,11.89,11.91,92358.0,10.93,10.9576,10.93,10.9484,92358.0
2017-05-23 11:40:00,11.91,11.94,11.9,11.92,125901.0,10.9484,10.976,10.9392,10.9576,125901.0
2017-05-23 11:45:00,11.93,11.93,11.89,11.91,135465.0,10.9668,10.9668,10.93,10.9484,135465.0
2017-05-23 11:50:00,11.9,11.93,11.9,11.93,114287.0,10.9392,10.9668,10.9392,10.9668,114287.0
2017-05-23 11:55:00,11.92,11.94,11.92,11.93,166336.0,10.9576,10.976,10.9576,10.9668,166336.0
2017-05-23 12:00:00,11.93,11.93,11.91,11.93,111238.0,10.9668,10.9668,10.9484,10.9668,111238.0
2017-05-23 12:05:00,11.92,11.93,11.92,11.93,57040.0,10.9576,10.9668,10.9576,10.9668,57040.0
2017-05-23 12:10:00,11.93,11.94,11.92,11.94,104072.0,10.9668,10.976,10.9576,10.976,104072.0
2017-05-23 12:15:00,11.94,11.94,11.93,11.94,56195.0,10.976,10.976,10.9668,10.976,56195.0
2017-05-23 12:20:00,11.94,11.94,11.9,11.91,225286.0,10.976,10.976,10.9392,10.9484,225286.0
2017-05-23 12:25:00,11.91,11.91,11.85,11.85,68421.0,10.9484,10.9484,10.8933,10.8933,68421.0
2017-05-23 12:30:00,11.85,11.86,11.83,11.85,120583.0,10.8933,10.9025,10.8749,10.8933,120583.0
2017-05-23 12:35:00,11.84,11.85,11.82,11.82,85938.0,10.8841,10.8933,10.8657,10.8657,85938.0
2017-05-23 12:40:00,11.83,11.83,11.82,11.83,38294.0,10.8749,10.8749,10.8657,10.8749,38294.0
2017-05-23 12:45:00,11.83,11.83,11.8,11.8,72467.0,10.8749,10.8749,10.8473,10.8473,72467.0
2017-05-23 12:50:00,11.8,11.81,11.8,11.8,50963.0,10.8473,10.8565,10.8473,10.8473,50963.0
2017-05-23 12:55:00,11.8,11.84,11.8,11.84,93001.0,10.8473,10.8841,10.8473,10.8841,93001.0
2017-05-23 13:00:00,11.84,11.85,11.83,11.83,93800.0,10.8841,10.8933,10.8749,10.8749,93800.0
2017-05-23 13:05:00,11.84,11.86,11.83,11.86,68632.0,10.8841,10.9025,10.8749,10.9025,68632.0
2017-05-23 13:10:00,11.86,11.88,11.85,11.87,68279.0,10.9025,10.9208,10.8933,10.9116,68279.0
2017-05-23 13:15:00,11.87,11.87,11.84,11.85,76586.0,10.9116,10.9116,10.8841,10.8933,76586.0
2017-05-23 13:20:00,11.85,11.86,11.83,11.83,85211.0,10.8933,10.9025,10.8749,10.8749,85211.0
2017-05-23 13:25:00,11.84,11.84,11.82,11.84,84026.0,10.8841,10.8841,10.8657,10.8841,84026.0
2017-05-23 13:30:00,11.84,11.85,11.83,11.84,73031.0,10.8841,10.8933,10.8749,10.8841,73031.0
2017-05-23 13:35:00,11.85,11.87,11.84,11.86,64396.0,10.8933,10.9116,10.8841,10.9025,64396.0
2017-05-23 13:40:00,11.86,11.86,11.83,11.84,39863.0,10.9025,10.9025,10.8749,10.8841,39863.0
2017-05-23 13:45:00,11.83,11.84,11.83,11.84,75733.0,10.8749,10.8841,10.8749,10.8841,75733.0
2017-05-23 13:50:00,11.83,11.84,11.82,11.82,48329.0,10.8749,10.8841,10.8657,10.8657,48329.0
2017-05-23 13:55:00,11.83,11.83,11.8,11.81,145130.0,10.8749,10.8749,10.8473,10.8565,145130.0
2017-05-23 14:00:00,11.8,11.83,11.8,11.82,196789.0,10.8473,10.8749,10.8473,10.8657,196789.0
2017-05-23 14:05:00,11.83,11.83,11.82,11.83,50554.0,10.8749,10.8749,10.8657,10.8749,50554.0
2017-05-23 14:10:00,11.83,11.84,11.82,11.83,54635.0,10.8749,10.8841,10.8657,10.8749,54635.0
2017-05-23 14:15:00,11.83,11.83,11.82,11.83,35003.0,10.8749,10.8749,10.8657,10.8749,35003.0
2017-05-23 14:20:00,11.83,11.86,11.82,11.85,100589.0,10.8749,10.9025,10.8657,10.8933,100589.0
2017-05-23 14:25:00,11.86,11.87,11.85,11.87,63205.0,10.9025,10.9116,10.8933,10.9116,63205.0
2017-05-23 14:30:00,11.87,11.88,11.84,11.86,179187.0,10.9116,10.9208,10.8841,10.9025,179187.0
2017-05-23 14:35:00,11.86,11.86,11.85,11.86,28230.0,10.9025,10.9025,10.8933,10.9025,28230.0
2017-05-23 14:40:00,11.86,11.89,11.85,11.88,125560.0,10.9025,10.93,10.8933,10.9208,125560.0
2017-05-23 14:45:00,11.88,11.9,11.88,11.9,96729.0,10.9208,10.9392,10.9208,10.9392,96729.0
2017-05-23 14:50:00,11.9,11.9,11.88,11.89,42586.0,10.9392,10.9392,10.9208,10.93,42586.0
2017-05-23 14:55:00,11.89,11.9,11.89,11.9,73044.0,10.93,10.9392,10.93,10.9392,73044.0
2017-05-23 15:00:00,11.9,11.93,11.89,11.92,165507.0,10.9392,10.9668,10.93,10.9576,165507.0
2017-05-23 15:05:00,11.92,11.92,11.91,11.92,65764.0,10.9576,10.9576,10.9484,10.9576,65764.0
2017-05-23 15:10:00,11.91,11.93,11.91,11.91,90812.0,10.9484,10.9668,10.9484,10.9484,90812.0
2017-05-23 15:15:00,11.91,11.92,11.89,11.9,129251.0,10.9484,10.9576,10.93,10.9392,129251.0
2017-05-23 15:20:00,11.91,11.91,11.89,11.89,65224.0,10.9484,10.9484,10.93,10.93,65224.0
2017-05-23 15:25:00,11.9,11.91,11.89,11.89,94864.0,10.9392,10.9484,10.93,10.93,94864.0
2017-05-23 15:30:00,11.89,11.9,11.88,11.9,250823.0,10.93,10.9392,10.9208,10.9392,250823.0
2017-05-23 15:35:00,11.9,11.91,11.9,11.91,132131.0,10.9392,10.9484,10.9392,10.9484,132131.0
2017-05-23 15:40:00,11.91,11.91,11.89,11.9,91509.0,10.9484,10.9484,10.93,10.9392,91509.0
2017-05-23 15:45:00,11.9,11.9,11.88,11.9,217424.0,10.9392,10.9392,10.9208,10.9392,217424.0
2017-05-23 15:50:00,11.9,11.91,11.89,11.9,208123.0,10.9392,10.9484,10.93,10.9392,208123.0
2017-05-23 15:55:00,11.89,11.9,11.88,11.89,455217.0,10.93,10.9392,10.9208,10.93,455217.0
2017-05-24 09:30:00,11.95,12.04,11.87,12.02,789806.0,10.9852,11.0679,10.9116,11.0495,789806.0
2017-05-24 09:35:00,12.02,12.06,11.99,12.0,489831.0,11.0495,11.0863,11.022,11.0311,489831.0
2017-05-24 09:40:00,12.01,12.02,11.91,11.92,434547.0,11.0403,11.0495,10.9484,10.9576,434547.0
2017-05-24 09:45:00,11.92,11.97,11.9,11.91,356182.0,10.9576,11.0036,10.9392,10.9484,356182.0
2017-05-24 09:50:00,11.91,11.96,11.9,11.93,217105.0,10.9484,10.9944,10.9392,10.9668,217105.0
2017-05-24 09:55:00,11.93,11.98,11.92,11.98,130143.0,10.9668,11.0128,10.9576,11.0128,130143.0
2017-05-24 10:00:00,11.99,11.99,11.94,11.98,145750.0,11.022,11.022,10.976,11.0128,145750.0
2017-05-24 10:05:00,11.98,11.99,11.95,11.97,70985.0,11.0128,11.022,10.9852,11.0036,70985.0
2017-05-24 10:10:00,11.98,12.0,11.95,12.0,114453.0,11.0128,11.0311,10.9852,11.0311,114453.0
2017-05-24 10:15:00,12.0,12.02,11.99,12.01,230063.0,11.0311,11.0495,11.022,11.0403,230063.0
2017-05-24 10:20:00,12.01,12.01,11.97,11.98,178465.0,11.0403,11.0403,11.0036,11.0128,178465.0
2017-05-24 10:25:00,11.99,11.99,11.95,11.96,107881.0,11.022,11.022,10.9852,10.9944,107881.0
2017-05-24 10:30:00,11.96,12.04,11.96,12.03,319674.0,10.9944,11.0679,10.9944,11.0587,319674.0
2017-05-24 10:35:00,12.03,12.03,11.99,12.0,113716.0,11.0587,11.0587,11.022,11.0311,113716.0
2017-05-24 10:40:00,12.0,12.01,11.98,11.98,71238.0,11.0311,11.0403,11.0128,11.0128,71238.0
2017-05-24 10:45:00,11.99,11.99,11.95,11.96,174079.0,11.022,11.022,10.9852,10.9944,174079.0
2017-05-24 10:50:00,11.95,11.98,11.91,11.91,270397.0,10.9852,11.0128,10.9484,10.9484,270397.0
2017-05-24 10:55:00,11.92,11.94,11.91,11.93,148447.0,10.9576,10.976,10.9484,10.9668,148447.0
2017-05-24 11:00:00,11.94,11.94,11.9,11.92,154756.0,10.976,10.976,10.9392,10.9576,154756.0
2017-05-24 11:05:00,11.92,11.93,11.91,11.91,48719.0,10.9576,10.9668,10.9484,10.9484,48719.0
2017-05-24 11:10:00,11.92,11.92,11.88,11.88,109729.0,10.9576,10.9576,10.9208,10.9208,109729.0
2017-05-24 11:15:00,11.88,11.9,11.85,11.89,274971.0,10.9208,10.9392,10.8933,10.93,274971.0
2017-05-24 11:20:00,11.89,11.91,11.88,11.88,107245.0,10.93,10.9484,10.9208,10.9208,107245.0
2017-05-24 11:25:00,11.88,11.89,11.86,11.87,68046.0,10.9208,10.93,10.9025,10.9116,68046.0
2017-05-24 11:30:00,11.88,11.88,11.83,11.86,148008.0,10.9208,10.9208,10.8749,10.9025,148008.0
2017-05-24 11:35:00,11.85,11.87,11.83,11.84,243600.0,10.8933,10.9116,10.8749,10.8841,243600.0
2017-05-24 11:40:00,11.85,11.85,11.81,11.83,156447.0,10.8933,10.8933,10.8565,10.8749,156447.0
2017-05-24 11:45:00,11.83,11.86,11.81,11.86,185229.0,10.8749,10.9025,10.8565,10.9025,185229.0
2017-05-24 11:50:00,11.85,11.89,11.82,11.87,265381.0,10.8933,10.93,10.8657,10.9116,265381.0
2017-05-24 11:55:00,11.87,11.87,11.85,11.87,53206.0,10.9116,10.9116,10.8933,10.9116,53206.0
2017-05-24 12:00:00,11.86,11.87,11.84,11.86,49690.0,10.9025,10.9116,10.8841,10.9025,49690.0
2017-05-24 12:05:00,11.86,11.88,11.85,11.87,76483.0,10.9025,10.9208,10.8933,10.9116,76483.0
2017-05-24 12:10:00,11.88,11.88,11.86,11.87,64006.0,10.9208,10.9208,10.9025,10.9116,64006.0
2017-05-24 12:15:00,11.87,11.87,11.82,11.83,149918.0,10.9116,10.9116,10.8657,10.8749,149918.0
2017-05-24 12:20:00,11.83,11.86,11.82,11.86,75400.0,10.8749,10.9025,10.8657,10.9025,75400.0
2017-05-24 12:25:00,11.85,11.88,11.85,11.88,69868.0,10.8933,10.9208,10.8933,10.9208,69868.0
2017-05-24 12:30:00,11.87,11.89,11.87,11.87,64445.0,10.9116,10.93,10.9116,10.9116,64445.0
2017-05-24 12:35:00,11.88,11.88,11.85,11.86,56892.0,10.9208,10.9208,10.8933,10.9025,56892.0
2017-05-24 12:40:00,11.86,11.86,11.84,11.86,49133.0,10.9025,10.9025,10.8841,10.9025,49133.0
2017-05-24 12:45:00,11.86,11.87,11.84,11.85,50100.0,10.9025,10.9116,10.8841,10.8933,50100.0
2017-05-24 12:50:00,11.85,11.85,11.84,11.85,19750.0,10.8933,10.8933,10.8841,10.8933,19750.0
2017-05-24 12:55:00,11.85,11.86,11.82,11.82,60673.0,10.8933,10.9025,10.8657,10.8657,60673.0
2017-05-24 13:00:00,11.82,11.83,11.81,11.83,64160.0,10.8657,10.8749,10.8565,10.8749,64160.0
2017-05-24 13:05:00,11.83,11.83,11.82,11.83,16819.0,10.8749,10.8749,10.8657,10.8749,16819.0
2017-05-24 13:10:00,11.82,11.83,11.8,11.82,69496.0,10.8657,10.8749,10.8473,10.8657,69496.0
2017-05-24 13:15:00,11.82,11.84,11.8,11.8,133755.0,10.8657,10.8841,10.8473,10.8473,133755.0
2017-05-24 13:20:00,11.8,11.83,11.78,11.82,148694.0,10.8473,10.8749,10.8289,10.8657,148694.0
2017-05-24 13:25:00,11.82,11.84,11.81,11.83,76476.0,10.8657,10.8841,10.8565,10.8749,76476.0
2017-05-24 13:30:00,11.83,11.86,11.82,11.86,74425.0,10.8749,10.9025,10.8657,10.9025,74425.0
2017-05-24 13:35:00,11.86,11.86,11.84,11.84,24800.0,10.9025,10.9025,10.8841,10.8841,24800.0
2017-05-24 13:40:00,11.84,11.85,11.83,11.84,75010.0,10.8841,10.8933,10.8749,10.8841,75010.0
2017-05-24 13:45:00,11.85,11.85,11.82,11.84,77167.0,10.8933,10.8933,10.8657,10.8841,77167.0
2017-05-24 13:50:00,11.84,11.84,11.83,11.84,70122.0,10.8841,10.8841,10.8749,10.8841,70122.0
2017-05-24 13:55:00,11.84,11.87,11.83,11.86,78128.0,10.8841,10.9116,10.8749,10.9025,78128.0
2017-05-24 14:00:00,11.86,11.89,11.85,11.88,156106.0,10.9025,10.93,10.8933,10.9208,156106.0
2017-05-24 14:05:00,11.88,11.93,11.87,11.91,179716.0,10.9208,10.9668,10.9116,10.9484,179716.0
2017-05-24 14:10:00,11.91,11.93,11.88,11.9,150729.0,10.9484,10.9668,10.9208,10.9392,150729.0
2017-05-24 14:15:00,11.9,11.92,11.89,11.9,69507.0,10.9392,10.9576,10.93,10.9392,69507.0
2017-05-24 14:20:00,11.91,11.91,11.87,11.88,88634.0,10.9484,10.9484,10.9116,10.9208,88634.0
2017-05-24 14:25:00,11.87,11.9,11.87,11.89,44914.0,10.9116,10.9392,10.9116,10.93,44914.0
2017-05-24 14:30:00,11.89,11.9,11.87,11.88,55492.0,10.93,10.9392,10.9116,10.9208,55492.0
2017-05-24 14:35:00,11.88,11.88,11.84,11.86,158958.0,10.9208,10.9208,10.8841,10.9025,158958.0
2017-05-24 14:40:00,11.86,11.87,11.85,11.86,43611.0,10.9025,10.9116,10.8933,10.9025,43611.0
2017-05-24 14:45:00,11.86,11.89,11.85,11.88,140723.0,10.9025,10.93,10.8933,10.9208,140723.0
2017-05-24 14:50:00,11.88,11.9,11.86,11.86,86501.0,10.9208,10.9392,10.9025,10.9025,86501.0
2017-05-24 14:55:00,11.87,11.88,11.85,11.86,65995.0,10.9116,10.9208,10.8933,10.9025,65995.0
2017-05-24 15:00:00,11.86,11.88,11.86,11.86,47375.0,10.9025,10.9208,10.9025,10.9025,47375.0
2017-05-24 15:05:00,11.86,11.87,11.84,11.84,51108.0,10.9025,10.9116,10.8841,10.8841,51108.0
2017-05-24 15:10:00,11.85,11.89,11.84,11.88,124987.0,10.8933,10.93,10.8841,10.9208,124987.0
2017-05-24 15:15:00,11.88,11.91,11.87,11.88,131984.0,10.9208,10.9484,10.9116,10.9208,131984.0
2017-05-24 15:20:00,11.88,11.9,11.87,11.89,203297.0,10.9208,10.9392,10.9116,10.93,203297.0
2017-05-24 15:25:00,11.89,11.9,11.89,11.9,108974.0,10.93,10.9392,10.93,10.9392,108974.0
2017-05-24 15:30:00,11.9,11.92,11.89,11.9,117258.0,10.9392,10.9576,10.93,10.9392,117258.0
2017-05-24 15:35:00,11.91,11.91,11.86,11.87,215808.0,10.9484,10.9484,10.9025,10.9116,215808.0
2017-05-24 15:40:00,11.87,11.87,11.85,11.86,236078.0,10.9116,10.9116,10.8933,10.9025,236078.0
2017-05-24 15:45:00,11.86,11.92,11.85,11.91,226983.0,10.9025,10.9576,10.8933,10.9484,226983.0
2017-05-24 15:50:00,11.92,11.92,11.89,11.91,248229.0,10.9576,10.9576,10.93,10.9484,248229.0
2017-05-24 15:55:00,11.92,11.92,11.9,11.9,456834.0,10.9576,10.9576,10.9392,10.9392,456834.0
2017-05-25 09:30:00,12.0,12.0,11.93,11.99,548999.0,11.0311,11.0311,10.9668,11.022,548999.0
2017-05-25 09:35:00,12.0,12.07,11.99,12.04,416137.0,11.0311,11.0955,11.022,11.0679,416137.0
2017-05-25 09:40:00,12.04,12.13,12.03,12.08,478407.0,11.0679,11.1507,11.0587,11.1047,478407.0
2017-05-25 09:45:00,12.07,12.18,12.05,12.17,466541.0,11.0955,11.1966,11.0771,11.1874,466541.0
2017-05-25 09:50:00,12.17,12.23,12.17,12.22,691855.0,11.1874,11.2426,11.1874,11.2334,691855.0
2017-05-25 09:55:00,12.21,12.25,12.18,12.2,492658.0,11.2242,11.261,11.1966,11.215,492658.0
2017-05-25 10:00:00,12.2,12.21,12.13,12.13,497734.0,11.215,11.2242,11.1507,11.1507,497734.0
2017-05-25 10:05:00,12.14,12.15,12.11,12.13,400208.0,11.1598,11.169,11.1323,11.1507,400208.0
2017-05-25 10:10:00,12.12,12.2,12.12,12.17,272635.0,11.1415,11.215,11.1415,11.1874,272635.0
2017-05-25 10:15:00,12.17,12.17,12.07,12.09,439495.0,11.1874,11.1874,11.0955,11.1139,439495.0
2017-05-25 10:20:00,12.09,12.09,11.99,12.0,370390.0,11.1139,11.1139,11.022,11.0311,370390.0
2017-05-25 10:25:00,12.0,12.04,12.0,12.03,106297.0,11.0311,11.0679,11.0311,11.0587,106297.0
2017-05-25 10:30:00,12.04,12.06,12.02,12.05,138523.0,11.0679,11.0863,11.0495,11.0771,138523.0
2017-05-25 10:35:00,12.04,12.06,12.02,12.05,103628.0,11.0679,11.0863,11.0495,11.0771,103628.0
2017-05-25 10:40:00,12.05,12.05,12.01,12.01,91798.0,11.0771,11.0771,11.0403,11.0403,91798.0
2017-05-25 10:45:00,12.01,12.04,12.0,12.03,81096.0,11.0403,11.0679,11.0311,11.0587,81096.0
2017-05-25 10:50:00,12.03,12.03,11.95,11.95,172499.0,11.0587,11.0587,10.9852,10.9852,172499.0
2017-05-25 10:55:00,11.96,11.98,11.94,11.95,120385.0,10.9944,11.0128,10.976,10.9852,120385.0
2017-05-25 11:00:00,11.95,11.97,11.93,11.97,138303.0,10.9852,11.0036,10.9668,11.0036,138303.0
2017-05-25 11:05:00,11.97,12.0,11.97,11.99,100575.0,11.0036,11.0311,11.0036,11.022,100575.0
2017-05-25 11:10:00,11.98,11.99,11.94,11.97,129166.0,11.0128,11.022,10.976,11.0036,129166.0
2017-05-25 11:15:00,11.97,11.98,11.93,11.94,95418.0,11.0036,11.0128,10.9668,10.976,95418.0
2017-05-25 11:20:00,11.94,11.94,11.84,11.87,276430.0,10.976,10.976,10.8841,10.9116,276430.0
2017-05-25 11:25:00,11.88,11.93,11.87,11.92,206406.0,10.9208,10.9668,10.9116,10.9576,206406.0
2017-05-25 11:30:00,11.92,11.93,11.87,11.89,132466.0,10.9576,10.9668,10.9116,10.93,132466.0
2017-05-25 11:35:00,11.88,11.9,11.84,11.85,189914.0,10.9208,10.9392,10.8841,10.8933,189914.0
2017-05-25 11:40:00,11.85,11.85,11.81,11.81,144121.0,10.8933,10.8933,10.8565,10.8565,144121.0
2017-05-25 11:45:00,11.81,11.85,11.8,11.82,147707.0,10.8565,10.8933,10.8473,10.8657,147707.0
2017-05-25 11:50:00,11.83,11.85,11.81,11.82,71596.0,10.8749,10.8933,10.8565,10.8657,71596.0
2017-05-25 11:55:00,11.82,11.83,11.8,11.82,134533.0,10.8657,10.8749,10.8473,10.8657,134533.0
2017-05-25 12:00:00,11.82,11.86,11.8,11.86,95017.0,10.8657,10.9025,10.8473,10.9025,95017.0
2017-05-25 12:05:00,11.86,11.87,11.83,11.84,106546.0,10.9025,10.9116,10.8749,10.8841,106546.0
2017-05-25 12:10:00,11.84,11.84,11.79,11.81,131601.0,10.8841,10.8841,10.8381,10.8565,131601.0
2017-05-25 12:15:00,11.8,11.81,11.77,11.79,162156.0,10.8473,10.8565,10.8197,10.8381,162156.0
2017-05-25 12:20:00,11.79,11.82,11.78,11.79,176999.0,10.8381,10.8657,10.8289,10.8381,176999.0
2017-05-25 12:25:00,11.79,11.8,11.78,11.79,96744.0,10.8381,10.8473,10.8289,10.8381,96744.0
2017-05-25 12:30:00,11.79,11.82,11.79,11.81,116195.0,10.8381,10.8657,10.8381,10.8565,116195.0
2017-05-25 12:35:00,11.81,11.82,11.77,11.78,86107.0,10.8565,10.8657,10.8197,10.8289,86107.0
2017-05-25 12:40:00,11.78,11.79,11.76,11.77,131043.0,10.8289,10.8381,10.8105,10.8197,131043.0
2017-05-25 12:45:00,11.77,11.77,11.72,11.73,253403.0,10.8197,10.8197,10.7738,10.7829,253403.0
2017-05-25 12:50:00,11.73,11.74,11.71,11.73,205921.0,10.7829,10.7921,10.7646,10.7829,205921.0
2017-05-25 12:55:00,11.73,11.73,11.67,11.68,285208.0,10.7829,10.7829,10.7278,10.737,285208.0
2017-05-25 13:00:00,11.69,11.69,11.66,11.66,136064.0,10.7462,10.7462,10.7186,10.7186,136064.0
2017-05-25 13:05:00,11.67,11.71,11.66,11.69,177154.0,10.7278,10.7646,10.7186,10.7462,177154.0
2017-05-25 13:10:00,11.69,11.69,11.66,11.66,194347.0,10.7462,10.7462,10.7186,10.7186,194347.0
2017-05-25 13:15:00,11.66,11.68,11.66,11.67,203728.0,10.7186,10.737,10.7186,10.7278,203728.0
2017-05-25 13:20:00,11.68,11.7,11.67,11.7,69429.0,10.737,10.7554,10.7278,10.7554,69429.0
2017-05-25 13:25:00,11.7,11.7,11.67,11.68,99489.0,10.7554,10.7554,10.7278,10.737,99489.0
2017-05-25 13:30:00,11.68,11.68,11.66,11.67,100711.0,10.737,10.737,10.7186,10.7278,100711.0
2017-05-25 13:35:00,11.67,11.68,11.65,11.67,154001.0,10.7278,10.737,10.7094,10.7278,154001.0
2017-05-25 13:40:00,11.67,11.69,11.66,11.69,194988.0,10.7278,10.7462,10.7186,10.7462,194988.0
2017-05-25 13:45:00,11.69,11.69,11.66,11.67,147251.0,10.7462,10.7462,10.7186,10.7278,147251.0
2017-05-25 13:50:00,11.67,11.68,11.66,11.68,65560.0,10.7278,10.737,10.7186,10.737,65560.0
2017-05-25 13:55:00,11.68,11.69,11.67,11.69,105549.0,10.737,10.7462,10.7278,10.7462,105549.0
2017-05-25 14:00:00,11.69,11.71,11.69,11.71,129629.0,10.7462,10.7646,10.7462,10.7646,129629.0
2017-05-25 14:05:00,11.7,11.71,11.66,11.67,286678.0,10.7554,10.7646,10.7186,10.7278,286678.0
2017-05-25 14:10:00,11.67,11.67,11.62,11.63,327484.0,10.7278,10.7278,10.6818,10.691,327484.0
2017-05-25 14:15:00,11.63,11.67,11.62,11.67,94987.0,10.691,10.7278,10.6818,10.7278,94987.0
2017-05-25 14:20:00,11.67,11.69,11.66,11.69,90652.0,10.7278,10.7462,10.7186,10.7462,90652.0
2017-05-25 14:25:00,11.69,11.69,11.65,11.66,185196.0,10.7462,10.7462,10.7094,10.7186,185196.0
2017-05-25 14:30:00,11.66,11.66,11.63,11.63,182408.0,10.7186,10.7186,10.691,10.691,182408.0
2017-05-25 14:35:00,11.63,11.65,11.63,11.65,251724.0,10.691,10.7094,10.691,10.7094,251724.0
2017-05-25 14:40:00,11.65,11.67,11.64,11.66,306617.0,10.7094,10.7278,10.7002,10.7186,306617.0
2017-05-25 14:45:00,11.66,11.68,11.66,11.67,234000.0,10.7186,10.737,10.7186,10.7278,234000.0
2017-05-25 14:50:00,11.68,11.69,11.67,11.68,208336.0,10.737,10.7462,10.7278,10.737,208336.0
2017-05-25 14:55:00,11.68,11.69,11.66,11.67,514724.0,10.737,10.7462,10.7186,10.7278,514724.0
2017-05-25 15:00:00,11.68,11.7,11.67,11.69,249651.0,10.737,10.7554,10.7278,10.7462,249651.0
2017-05-25 15:05:00,11.68,11.69,11.67,11.68,118112.0,10.737,10.7462,10.7278,10.737,118112.0
2017-05-25 15:10:00,11.68,11.7,11.67,11.69,241656.0,10.737,10.7554,10.7278,10.7462,241656.0
2017-05-25 15:15:00,11.69,11.71,11.69,11.71,141087.0,10.7462,10.7646,10.7462,10.7646,141087.0
2017-05-25 15:20:00,11.71,11.73,11.7,11.73,120153.0,10.7646,10.7829,10.7554,10.7829,120153.0
2017-05-25 15:25:00,11.72,11.74,11.72,11.74,159455.0,10.7738,10.7921,10.7738,10.7921,159455.0
2017-05-25 15:30:00,11.73,11.74,11.67,11.68,346348.0,10.7829,10.7921,10.7278,10.737,346348.0
2017-05-25 15:35:00,11.68,11.69,11.64,11.66,334015.0,10.737,10.7462,10.7002,10.7186,334015.0
2017-05-25 15:40:00,11.65,11.68,11.65,11.68,302871.0,10.7094,10.737,10.7094,10.737,302871.0
2017-05-25 15:45:00,11.68,11.73,11.67,11.73,260617.0,10.737,10.7829,10.7278,10.7829,260617.0
2017-05-25 15:50:00,11.73,11.73,11.68,11.7,428061.0,10.7829,10.7829,10.737,10.7554,428061.0
2017-05-25 15:55:00,11.7,11.72,11.69,11.7,832149.0,10.7554,10.7738,10.7462,10.7554,832149.0
2017-05-26 09:30:00,11.68,11.72,11.61,11.64,412612.0,10.737,10.7738,10.6726,10.7002,412612.0
2017-05-26 09:35:00,11.63,11.65,11.52,11.59,446553.0,10.691,10.7094,10.5899,10.6543,446553.0
2017-05-26 09:40:00,11.59,11.69,11.59,11.68,241796.0,10.6543,10.7462,10.6543,10.737,241796.0
2017-05-26 09:45:00,11.68,11.72,11.65,11.67,211557.0,10.737,10.7738,10.7094,10.7278,211557.0
2017-05-26 09:50:00,11.67,11.72,11.67,11.69,240445.0,10.7278,10.7738,10.7278,10.7462,240445.0
2017-05-26 09:55:00,11.69,11.7,11.66,11.67,120706.0,10.7462,10.7554,10.7186,10.7278,120706.0
2017-05-26 10:00:00,11.67,11.69,11.66,11.67,109562.0,10.7278,10.7462,10.7186,10.7278,109562.0
2017-05-26 10:05:00,11.67,11.67,11.61,11.61,181859.0,10.7278,10.7278,10.6726,10.6726,181859.0
2017-05-26 10:10:00,11.62,11.64,11.61,11.62,111098.0,10.6818,10.7002,10.6726,10.6818,111098.0
2017-05-26 10:15:00,11.62,11.66,11.6,11.65,105374.0,10.6818,10.7186,10.6634,10.7094,105374.0
2017-05-26 10:20:00,11.65,11.71,11.64,11.7,134946.0,10.7094,10.7646,10.7002,10.7554,134946.0
2017-05-26 10:25:00,11.7,11.71,11.68,11.7,283026.0,10.7554,10.7646,10.737,10.7554,283026.0
2017-05-26 10:30:00,11.71,11.73,11.68,11.69,128481.0,10.7646,10.7829,10.737,10.7462,128481.0
2017-05-26 10:35:00,11.69,11.69,11.66,11.68,48364.0,10.7462,10.7462,10.7186,10.737,48364.0
2017-05-26 10:40:00,11.69,11.7,11.65,11.67,114689.0,10.7462,10.7554,10.7094,10.7278,114689.0
2017-05-26 10:45:00,11.67,11.67,11.64,11.65,113682.0,10.7278,10.7278,10.7002,10.7094,113682.0
2017-05-26 10:50:00,11.65,11.66,11.64,11.66,79833.0,10.7094,10.7186,10.7002,10.7186,79833.0
2017-05-26 10:55:00,11.66,11.66,11.62,11.64,105432.0,10.7186,10.7186,10.6818,10.7002,105432.0
2017-05-26 11:00:00,11.64,11.65,11.63,11.63,40402.0,10.7002,10.7094,10.691,10.691,40402.0
2017-05-26 11:05:00,11.63,11.66,11.63,11.66,53903.0,10.691,10.7186,10.691,10.7186,53903.0
2017-05-26 11:10:00,11.66,11.67,11.63,11.63,71824.0,10.7186,10.7278,10.691,10.691,71824.0
2017-05-26 11:15:00,11.63,11.65,11.63,11.63,53455.0,10.691,10.7094,10.691,10.691,53455.0
2017-05-26 11:20:00,11.63,11.67,11.63,11.66,56578.0,10.691,10.7278,10.691,10.7186,56578.0
2017-05-26 11:25:00,11.66,11.69,11.66,11.67,108353.0,10.7186,10.7462,10.7186,10.7278,108353.0
2017-05-26 11:30:00,11.67,11.68,11.64,11.66,111689.0,10.7278,10.737,10.7002,10.7186,111689.0
2017-05-26 11:35:00,11.65,11.66,11.62,11.63,61675.0,10.7094,10.7186,10.6818,10.691,61675.0
2017-05-26 11:40:00,11.63,11.64,11.62,11.62,35277.0,10.691,10.7002,10.6818,10.6818,35277.0
2017-05-26 11:45:00,11.63,11.64,11.62,11.64,25973.0,10.691,10.7002,10.6818,10.7002,25973.0
2017-05-26 11:50:00,11.63,11.64,11.61,11.63,119842.0,10.691,10.7002,10.6726,10.691,119842.0
2017-05-26 11:55:00,11.63,11.64,11.61,11.63,81814.0,10.691,10.7002,10.6726,10.691,81814.0
2017-05-26 12:00:00,11.64,11.67,11.63,11.66,52007.0,10.7002,10.7278,10.691,10.7186,52007.0
2017-05-26 12:05:00,11.67,11.68,11.66,11.67,52400.0,10.7278,10.737,10.7186,10.7278,52400.0
2017-05-26 12:10:00,11.67,11.67,11.63,11.64,60329.0,10.7278,10.7278,10.691,10.7002,60329.0
2017-05-26 12:15:00,11.63,11.66,11.63,11.66,56781.0,10.691,10.7186,10.691,10.7186,56781.0
2017-05-26 12:20:00,11.66,11.66,11.65,11.66,11598.0,10.7186,10.7186,10.7094,10.7186,11598.0
2017-05-26 12:25:00,11.66,11.66,11.65,11.66,29008.0,10.7186,10.7186,10.7094,10.7186,29008.0
2017-05-26 12:30:00,11.66,11.67,11.65,11.66,31833.0,10.7186,10.7278,10.7094,10.7186,31833.0
2017-05-26 12:35:00,11.66,11.68,11.66,11.68,39615.0,10.7186,10.737,10.7186,10.737,39615.0
2017-05-26 12:40:00,11.68,11.68,11.67,11.68,97845.0,10.737,10.737,10.7278,10.737,97845.0
2017-05-26 12:45:00,11.67,11.69,11.67,11.69,49656.0,10.7278,10.7462,10.7278,10.7462,49656.0
2017-05-26 12:50:00,11.69,11.69,11.68,11.68,32176.0,10.7462,10.7462,10.737,10.737,32176.0
2017-05-26 12:55:00,11.69,11.69,11.67,11.67,49898.0,10.7462,10.7462,10.7278,10.7278,49898.0
2017-05-26 13:00:00,11.67,11.68,11.66,11.66,37385.0,10.7278,10.737,10.7186,10.7186,37385.0
2017-05-26 13:05:00,11.66,11.67,11.64,11.65,77493.0,10.7186,10.7278,10.7002,10.7094,77493.0
2017-05-26 13:10:00,11.65,11.69,11.64,11.68,89800.0,10.7094,10.7462,10.7002,10.737,89800.0
2017-05-26 13:15:00,11.68,11.68,11.64,11.64,65842.0,10.737,10.737,10.7002,10.7002,65842.0
2017-05-26 13:20:00,11.65,11.65,11.63,11.63,66056.0,10.7094,10.7094,10.691,10.691,66056.0
2017-05-26 13:25:00,11.63,11.64,11.61,11.63,46414.0,10.691,10.7002,10.6726,10.691,46414.0
2017-05-26 13:30:00,11.63,11.66,11.63,11.65,54842.0,10.691,10.7186,10.691,10.7094,54842.0
2017-05-26 13:35:00,11.64,11.65,11.63,11.63,40219.0,10.7002,10.7094,10.691,10.691,40219.0
2017-05-26 13:40:00,11.63,11.64,11.62,11.63,39766.0,10.691,10.7002,10.6818,10.691,39766.0
2017-05-26 13:45:00,11.63,11.64,11.62,11.62,38756.0,10.691,10.7002,10.6818,10.6818,38756.0
2017-05-26 13:50:00,11.62,11.63,11.62,11.62,15849.0,10.6818,10.691,10.6818,10.6818,15849.0
2017-05-26 13:55:00,11.62,11.63,11.62,11.62,47158.0,10.6818,10.691,10.6818,10.6818,47158.0
2017-05-26 14:00:00,11.62,11.63,11.61,11.63,80894.0,10.6818,10.691,10.6726,10.691,80894.0
2017-05-26 14:05:00,11.63,11.65,11.62,11.65,96693.0,10.691,10.7094,10.6818,10.7094,96693.0
2017-05-26 14:10:00,11.64,11.67,11.64,11.67,163382.0,10.7002,10.7278,10.7002,10.7278,163382.0
2017-05-26 14:15:00,11.67,11.68,11.66,11.68,91348.0,10.7278,10.737,10.7186,10.737,91348.0
2017-05-26 14:20:00,11.67,11.69,11.67,11.68,123810.0,10.7278,10.7462,10.7278,10.737,123810.0
2017-05-26 14:25:00,11.68,11.71,11.67,11.71,228665.0,10.737,10.7646,10.7278,10.7646,228665.0
2017-05-26 14:30:00,11.7,11.71,11.68,11.68,59669.0,10.7554,10.7646,10.737,10.737,59669.0
2017-05-26 14:35:00,11.69,11.7,11.68,11.7,42073.0,10.7462,10.7554,10.737,10.7554,42073.0
2017-05-26 14:40:00,11.7,11.7,11.67,11.67,84925.0,10.7554,10.7554,10.7278,10.7278,84925.0
2017-05-26 14:45:00,11.67,11.68,11.67,11.67,36819.0,10.7278,10.737,10.7278,10.7278,36819.0
2017-05-26 14:50:00,11.68,11.7,11.67,11.7,83605.0,10.737,10.7554,10.7278,10.7554,83605.0
2017-05-26 14:55:00,11.7,11.71,11.69,11.7,71595.0,10.7554,10.7646,10.7462,10.7554,71595.0
2017-05-26 15:00:00,11.69,11.7,11.67,11.68,49829.0,10.7462,10.7554,10.7278,10.737,49829.0
2017-05-26 15:05:00,11.68,11.69,11.67,11.67,71682.0,10.737,10.7462,10.7278,10.7278,71682.0
2017-05-26 15:10:00,11.68,11.68,11.67,11.68,27938.0,10.737,10.737,10.7278,10.737,27938.0
2017-05-26 15:15:00,11.68,11.68,11.67,11.68,59908.0,10.737,10.737,10.7278,10.737,59908.0
2017-05-26 15:20:00,11.68,11.68,11.67,11.68,56443.0,10.737,10.737,10.7278,10.737,56443.0
2017-05-26 15:25:00,11.68,11.69,11.67,11.69,79931.0,10.737,10.7462,10.7278,10.7462,79931.0
2017-05-26 15:30:00,11.68,11.69,11.68,11.69,45093.0,10.737,10.7462,10.737,10.7462,45093.0
2017-05-26 15:35:00,11.69,11.69,11.68,11.69,56977.0,10.7462,10.7462,10.737,10.7462,56977.0
2017-05-26 15:40:00,11.68,11.69,11.68,11.69,61633.0,10.737,10.7462,10.737,10.7462,61633.0
2017-05-26 15:45:00,11.69,11.71,11.68,11.69,300253.0,10.7462,10.7646,10.737,10.7462,300253.0
2017-05-26 15:50:00,11.69,11.69,11.68,11.69,127694.0,10.7462,10.7462,10.737,10.7462,127694.0
2017-05-26 15:55:00,11.68,11.69,11.67,11.67,398231.0,10.737,10.7462,10.7278,10.7278,398231.0
2017-05-30 09:30:00,11.76,11.76,11.63,11.65,534067.0,10.8105,10.8105,10.691,10.7094,534067.0
2017-05-30 09:35:00,11.66,11.68,11.62,11.64,143782.0,10.7186,10.737,10.6818,10.7002,143782.0
2017-05-30 09:40:00,11.64,11.65,11.57,11.6,212528.0,10.7002,10.7094,10.6359,10.6634,212528.0
2017-05-30 09:45:00,11.61,11.66,11.61,11.64,168856.0,10.6726,10.7186,10.6726,10.7002,168856.0
2017-05-30 09:50:00,11.65,11.71,11.64,11.71,247331.0,10.7094,10.7646,10.7002,10.7646,247331.0
2017-05-30 09:55:00,11.71,11.71,11.65,11.66,119819.0,10.7646,10.7646,10.7094,10.7186,119819.0
2017-05-30 10:00:00,11.65,11.68,11.64,11.67,104020.0,10.7094,10.737,10.7002,10.7278,104020.0
2017-05-30 10:05:00,11.67,11.68,11.61,11.62,97974.0,10.7278,10.737,10.6726,10.6818,97974.0
2017-05-30 10:10:00,11.62,11.63,11.59,11.59,137759.0,10.6818,10.691,10.6543,10.6543,137759.0
2017-05-30 10:15:00,11.6,11.62,11.57,11.62,111760.0,10.6634,10.6818,10.6359,10.6818,111760.0
2017-05-30 10:20:00,11.62,11.64,11.61,11.63,103373.0,10.6818,10.7002,10.6726,10.691,103373.0
2017-05-30 10:25:00,11.64,11.66,11.63,11.64,120464.0,10.7002,10.7186,10.691,10.7002,120464.0
2017-05-30 10:30:00,11.64,11.72,11.64,11.71,188297.0,10.7002,10.7738,10.7002,10.7646,188297.0
2017-05-30 10:35:00,11.71,11.73,11.69,11.72,149117.0,10.7646,10.7829,10.7462,10.7738,149117.0
2017-05-30 10:40:00,11.72,11.72,11.7,11.7,56436.0,10.7738,10.7738,10.7554,10.7554,56436.0
2017-05-30 10:45:00,11.7,11.72,11.69,11.71,91355.0,10.7554,10.7738,10.7462,10.7646,91355.0
2017-05-30 10:50:00,11.72,11.76,11.71,11.76,147181.0,10.7738,10.8105,10.7646,10.8105,147181.0
2017-05-30 10:55:00,11.76,11.76,11.71,11.72,117101.0,10.8105,10.8105,10.7646,10.7738,117101.0
2017-05-30 11:00:00,11.73,11.74,11.71,11.74,72376.0,10.7829,10.7921,10.7646,10.7921,72376.0
2017-05-30 11:05:00,11.74,11.77,11.73,11.76,118174.0,10.7921,10.8197,10.7829,10.8105,118174.0
2017-05-30 11:10:00,11.76,11.76,11.71,11.75,145722.0,10.8105,10.8105,10.7646,10.8013,145722.0
2017-05-30 11:15:00,11.75,11.76,11.73,11.75,85555.0,10.8013,10.8105,10.7829,10.8013,85555.0
2017-05-30 11:20:00,11.74,11.75,11.69,11.71,93446.0,10.7921,10.8013,10.7462,10.7646,93446.0
2017-05-30 11:25:00,11.71,11.73,11.7,11.71,71886.0,10.7646,10.7829,10.7554,10.7646,71886.0
2017-05-30 11:30:00,11.71,11.73,11.71,11.72,84825.0,10.7646,10.7829,10.7646,10.7738,84825.0
2017-05-30 11:35:00,11.73,11.73,11.71,11.71,58049.0,10.7829,10.7829,10.7646,10.7646,58049.0
2017-05-30 11:40:00,11.71,11.72,11.71,11.71,41626.0,10.7646,10.7738,10.7646,10.7646,41626.0
2017-05-30 11:45:00,11.71,11.72,11.7,11.71,37858.0,10.7646,10.7738,10.7554,10.7646,37858.0
2017-05-30 11:50:00,11.7,11.72,11.7,11.72,64945.0,10.7554,10.7738,10.7554,10.7738,64945.0
2017-05-30 11:55:00,11.71,11.73,11.71,11.72,34747.0,10.7646,10.7829,10.7646,10.7738,34747.0
2017-05-30 12:00:00,11.73,11.74,11.72,11.72,70692.0,10.7829,10.7921,10.7738,10.7738,70692.0
2017-05-30 12:05:00,11.72,11.73,11.68,11.69,73242.0,10.7738,10.7829,10.737,10.7462,73242.0
2017-05-30 12:10:00,11.69,11.7,11.68,11.7,55874.0,10.7462,10.7554,10.737,10.7554,55874.0
2017-05-30 12:15:00,11.7,11.71,11.69,11.7,56604.0,10.7554,10.7646,10.7462,10.7554,56604.0
2017-05-30 12:20:00,11.71,11.72,11.7,11.7,93472.0,10.7646,10.7738,10.7554,10.7554,93472.0
2017-05-30 12:25:00,11.71,11.73,11.7,11.73,250245.0,10.7646,10.7829,10.7554,10.7829,250245.0
2017-05-30 12:30:00,11.73,11.74,11.72,11.73,43672.0,10.7829,10.7921,10.7738,10.7829,43672.0
2017-05-30 12:35:00,11.73,11.74,11.73,11.74,13993.0,10.7829,10.7921,10.7829,10.7921,13993.0
2017-05-30 12:40:00,11.74,11.76,11.73,11.76,90621.0,10.7921,10.8105,10.7829,10.8105,90621.0
2017-05-30 12:45:00,11.75,11.76,11.75,11.76,38993.0,10.8013,10.8105,10.8013,10.8105,38993.0
2017-05-30 12:50:00,11.76,11.76,11.75,11.76,35601.0,10.8105,10.8105,10.8013,10.8105,35601.0
2017-05-30 12:55:00,11.76,11.77,11.75,11.76,86931.0,10.8105,10.8197,10.8013,10.8105,86931.0
2017-05-30 13:00:00,11.76,11.76,11.73,11.74,48698.0,10.8105,10.8105,10.7829,10.7921,48698.0
2017-05-30 13:05:00,11.73,11.74,11.73,11.74,25013.0,10.7829,10.7921,10.7829,10.7921,25013.0
2017-05-30 13:10:00,11.74,11.76,11.73,11.76,38939.0,10.7921,10.8105,10.7829,10.8105,38939.0
2017-05-30 13:15:00,11.76,11.76,11.75,11.76,16954.0,10.8105,10.8105,10.8013,10.8105,16954.0
2017-05-30 13:20:00,11.76,11.77,11.75,11.77,59421.0,10.8105,10.8197,10.8013,10.8197,59421.0
2017-05-30 13:25:00,11.77,11.77,11.76,11.77,24406.0,10.8197,10.8197,10.8105,10.8197,24406.0
2017-05-30 13:30:00,11.77,11.77,11.76,11.77,31601.0,10.8197,10.8197,10.8105,10.8197,31601.0
2017-05-30 13:35:00,11.77,11.77,11.75,11.75,48683.0,10.8197,10.8197,10.8013,10.8013,48683.0
2017-05-30 13:40:00,11.76,11.76,11.75,11.76,35126.0,10.8105,10.8105,10.8013,10.8105,35126.0
2017-05-30 13:45:00,11.75,11.78,11.75,11.78,67852.0,10.8013,10.8289,10.8013,10.8289,67852.0
2017-05-30 13:50:00,11.77,11.79,11.77,11.78,43073.0,10.8197,10.8381,10.8197,10.8289,43073.0
2017-05-30 13:55:00,11.78,11.78,11.75,11.76,339638.0,10.8289,10.8289,10.8013,10.8105,339638.0
2017-05-30 14:00:00,11.75,11.76,11.75,11.76,103549.0,10.8013,10.8105,10.8013,10.8105,103549.0
2017-05-30 14:05:00,11.76,11.79,11.75,11.79,110549.0,10.8105,10.8381,10.8013,10.8381,110549.0
2017-05-30 14:10:00,11.79,11.79,11.77,11.77,77991.0,10.8381,10.8381,10.8197,10.8197,77991.0
2017-05-30 14:15:00,11.77,11.78,11.77,11.78,74993.0,10.8197,10.8289,10.8197,10.8289,74993.0
2017-05-30 14:20:00,11.78,11.79,11.77,11.79,161621.0,10.8289,10.8381,10.8197,10.8381,161621.0
2017-05-30 14:25:00,11.79,11.79,11.78,11.79,50700.0,10.8381,10.8381,10.8289,10.8381,50700.0
2017-05-30 14:30:00,11.78,11.8,11.77,11.79,200778.0,10.8289,10.8473,10.8197,10.8381,200778.0
2017-05-30 14:35:00,11.79,11.8,11.78,11.78,60474.0,10.8381,10.8473,10.8289,10.8289,60474.0
2017-05-30 14:40:00,11.78,11.82,11.78,11.8,256554.0,10.8289,10.8657,10.8289,10.8473,256554.0
2017-05-30 14:45:00,11.8,11.81,11.8,11.8,23354.0,10.8473,10.8565,10.8473,10.8473,23354.0
2017-05-30 14:50:00,11.8,11.81,11.78,11.79,164776.0,10.8473,10.8565,10.8289,10.8381,164776.0
2017-05-30 14:55:00,11.79,11.8,11.77,11.78,91605.0,10.8381,10.8473,10.8197,10.8289,91605.0
2017-05-30 15:00:00,11.78,11.78,11.76,11.76,180562.0,10.8289,10.8289,10.8105,10.8105,180562.0
2017-05-30 15:05:00,11.76,11.77,11.75,11.75,58534.0,10.8105,10.8197,10.8013,10.8013,58534.0
2017-05-30 15:10:00,11.75,11.75,11.73,11.73,78301.0,10.8013,10.8013,10.7829,10.7829,78301.0
2017-05-30 15:15:00,11.73,11.74,11.73,11.73,53524.0,10.7829,10.7921,10.7829,10.7829,53524.0
2017-05-30 15:20:00,11.73,11.74,11.71,11.71,94325.0,10.7829,10.7921,10.7646,10.7646,94325.0
2017-05-30 15:25:00,11.72,11.73,11.71,11.73,247303.0,10.7738,10.7829,10.7646,10.7829,247303.0
2017-05-30 15:30:00,11.73,11.73,11.71,11.73,148293.0,10.7829,10.7829,10.7646,10.7829,148293.0
2017-05-30 15:35:00,11.73,11.73,11.71,11.71,120032.0,10.7829,10.7829,10.7646,10.7646,120032.0
2017-05-30 15:40:00,11.72,11.72,11.71,11.71,93346.0,10.7738,10.7738,10.7646,10.7646,93346.0
2017-05-30 15:45:00,11.71,11.72,11.71,11.71,151354.0,10.7646,10.7738,10.7646,10.7646,151354.0
2017-05-30 15:50:00,11.71,11.72,11.69,11.69,279758.0,10.7646,10.7738,10.7462,10.7462,279758.0
2017-05-30 15:55:00,11.7,11.7,11.67,11.67,601743.0,10.7554,10.7554,10.7278,10.7278,601743.0
2017-05-31 09:30:00,11.53,11.55,11.45,11.47,594561.0,10.5991,10.6175,10.5256,10.5439,594561.0
2017-05-31 09:35:00,11.47,11.49,11.37,11.44,580571.0,10.5439,10.5623,10.452,10.5164,580571.0
2017-05-31 09:40:00,11.45,11.48,11.43,11.47,375577.0,10.5256,10.5531,10.5072,10.5439,375577.0
2017-05-31 09:45:00,11.47,11.47,11.38,11.38,228467.0,10.5439,10.5439,10.4612,10.4612,228467.0
2017-05-31 09:50:00,11.38,11.4,11.34,11.34,341830.0,10.4612,10.4796,10.4244,10.4244,341830.0
2017-05-31 09:55:00,11.34,11.36,11.27,11.29,363584.0,10.4244,10.4428,10.3601,10.3785,363584.0
2017-05-31 10:00:00,11.29,11.33,11.28,11.3,280041.0,10.3785,10.4152,10.3693,10.3877,280041.0
2017-05-31 10:05:00,11.3,11.31,11.25,11.26,238601.0,10.3877,10.3969,10.3417,10.3509,238601.0
2017-05-31 10:10:00,11.26,11.28,11.24,11.27,204448.0,10.3509,10.3693,10.3325,10.3601,204448.0
2017-05-31 10:15:00,11.27,11.3,11.24,11.25,297447.0,10.3601,10.3877,10.3325,10.3417,297447.0
2017-05-31 10:20:00,11.24,11.27,11.23,11.25,268628.0,10.3325,10.3601,10.3233,10.3417,268628.0
2017-05-31 10:25:00,11.26,11.3,11.23,11.29,231456.0,10.3509,10.3877,10.3233,10.3785,231456.0
2017-05-31 10:30:00,11.29,11.31,11.27,11.28,336933.0,10.3785,10.3969,10.3601,10.3693,336933.0
2017-05-31 10:35:00,11.28,11.29,11.23,11.24,194336.0,10.3693,10.3785,10.3233,10.3325,194336.0
2017-05-31 10:40:00,11.24,11.26,11.2,11.23,360035.0,10.3325,10.3509,10.2957,10.3233,360035.0
2017-05-31 10:45:00,11.23,11.27,11.22,11.27,215406.0,10.3233,10.3601,10.3141,10.3601,215406.0
2017-05-31 10:50:00,11.27,11.27,11.21,11.24,191077.0,10.3601,10.3601,10.3049,10.3325,191077.0
2017-05-31 10:55:00,11.24,11.3,11.23,11.29,170029.0,10.3325,10.3877,10.3233,10.3785,170029.0
2017-05-31 11:00:00,11.29,11.31,11.27,11.28,201950.0,10.3785,10.3969,10.3601,10.3693,201950.0
2017-05-31 11:05:00,11.27,11.28,11.23,11.25,194443.0,10.3601,10.3693,10.3233,10.3417,194443.0
2017-05-31 11:10:00,11.24,11.26,11.22,11.23,156325.0,10.3325,10.3509,10.3141,10.3233,156325.0
2017-05-31 11:15:00,11.22,11.25,11.22,11.25,109916.0,10.3141,10.3417,10.3141,10.3417,109916.0
2017-05-31 11:20:00,11.25,11.29,11.24,11.27,198122.0,10.3417,10.3785,10.3325,10.3601,198122.0
2017-05-31 11:25:00,11.27,11.27,11.22,11.24,192593.0,10.3601,10.3601,10.3141,10.3325,192593.0
2017-05-31 11:30:00,11.24,11.24,11.19,11.19,298053.0,10.3325,10.3325,10.2865,10.2865,298053.0
2017-05-31 11:35:00,11.2,11.24,11.19,11.23,258037.0,10.2957,10.3325,10.2865,10.3233,258037.0
2017-05-31 11:40:00,11.23,11.24,11.18,11.18,231115.0,10.3233,10.3325,10.2774,10.2774,231115.0
2017-05-31 11:45:00,11.18,11.24,11.18,11.24,282718.0,10.2774,10.3325,10.2774,10.3325,282718.0
2017-05-31 11:50:00,11.24,11.24,11.22,11.22,78582.0,10.3325,10.3325,10.3141,10.3141,78582.0
2017-05-31 11:55:00,11.22,11.27,11.22,11.27,153609.0,10.3141,10.3601,10.3141,10.3601,153609.0
2017-05-31 12:00:00,11.27,11.3,11.25,11.29,282952.0,10.3601,10.3877,10.3417,10.3785,282952.0
2017-05-31 12:05:00,11.29,11.35,11.28,11.34,725189.0,10.3785,10.4336,10.3693,10.4244,725189.0
2017-05-31 12:10:00,11.34,11.36,11.33,11.36,406898.0,10.4244,10.4428,10.4152,10.4428,406898.0
2017-05-31 12:15:00,11.36,11.4,11.35,11.4,355345.0,10.4428,10.4796,10.4336,10.4796,355345.0
2017-05-31 12:20:00,11.4,11.41,11.35,11.38,380026.0,10.4796,10.4888,10.4336,10.4612,380026.0
2017-05-31 12:25:00,11.38,11.38,11.34,11.34,283681.0,10.4612,10.4612,10.4244,10.4244,283681.0
2017-05-31 12:30:00,11.34,11.37,11.33,11.37,117971.0,10.4244,10.452,10.4152,10.452,117971.0
2017-05-31 12:35:00,11.37,11.39,11.36,11.38,96151.0,10.452,10.4704,10.4428,10.4612,96151.0
2017-05-31 12:40:00,11.38,11.4,11.37,11.38,90194.0,10.4612,10.4796,10.452,10.4612,90194.0
2017-05-31 12:45:00,11.39,11.39,11.37,11.38,132113.0,10.4704,10.4704,10.452,10.4612,132113.0
2017-05-31 12:50:00,11.38,11.39,11.35,11.37,68006.0,10.4612,10.4704,10.4336,10.452,68006.0
2017-05-31 12:55:00,11.37,11.37,11.34,11.36,123365.0,10.452,10.452,10.4244,10.4428,123365.0
2017-05-31 13:00:00,11.36,11.36,11.33,11.34,192378.0,10.4428,10.4428,10.4152,10.4244,192378.0
2017-05-31 13:05:00,11.34,11.34,11.33,11.34,54479.0,10.4244,10.4244,10.4152,10.4244,54479.0
2017-05-31 13:10:00,11.34,11.37,11.33,11.37,93989.0,10.4244,10.452,10.4152,10.452,93989.0
2017-05-31 13:15:00,11.37,11.38,11.33,11.34,123186.0,10.452,10.4612,10.4152,10.4244,123186.0
2017-05-31 13:20:00,11.34,11.36,11.33,11.33,119811.0,10.4244,10.4428,10.4152,10.4152,119811.0
2017-05-31 13:25:00,11.34,11.35,11.33,11.35,73080.0,10.4244,10.4336,10.4152,10.4336,73080.0
2017-05-31 13:30:00,11.35,11.36,11.34,11.36,47490.0,10.4336,10.4428,10.4244,10.4428,47490.0
2017-05-31 13:35:00,11.36,11.41,11.35,11.4,213048.0,10.4428,10.4888,10.4336,10.4796,213048.0
2017-05-31 13:40:00,11.4,11.42,11.39,11.4,181907.0,10.4796,10.498,10.4704,10.4796,181907.0
2017-05-31 13:45:00,11.4,11.43,11.38,11.43,411359.0,10.4796,10.5072,10.4612,10.5072,411359.0
2017-05-31 13:50:00,11.43,11.43,11.4,11.41,215893.0,10.5072,10.5072,10.4796,10.4888,215893.0
2017-05-31 13:55:00,11.41,11.44,11.4,11.43,89312.0,10.4888,10.5164,10.4796,10.5072,89312.0
2017-05-31 14:00:00,11.43,11.44,11.39,11.39,211091.0,10.5072,10.5164,10.4704,10.4704,211091.0
2017-05-31 14:05:00,11.4,11.42,11.39,11.41,107382.0,10.4796,10.498,10.4704,10.4888,107382.0
2017-05-31 14:10:00,11.4,11.41,11.38,11.41,93504.0,10.4796,10.4888,10.4612,10.4888,93504.0
2017-05-31 14:15:00,11.41,11.42,11.41,11.42,73907.0,10.4888,10.498,10.4888,10.498,73907.0
2017-05-31 14:20:00,11.42,11.46,11.41,11.46,195742.0,10.498,10.5347,10.4888,10.5347,195742.0
2017-05-31 14:25:00,11.46,11.47,11.45,11.46,162511.0,10.5347,10.5439,10.5256,10.5347,162511.0
2017-05-31 14:30:00,11.46,11.46,11.44,11.44,119238.0,10.5347,10.5347,10.5164,10.5164,119238.0
2017-05-31 14:35:00,11.45,11.45,11.44,11.45,74670.0,10.5256,10.5256,10.5164,10.5256,74670.0
2017-05-31 14:40:00,11.45,11.46,11.44,11.46,96458.0,10.5256,10.5347,10.5164,10.5347,96458.0
2017-05-31 14:45:00,11.46,11.48,11.45,11.48,100363.0,10.5347,10.5531,10.5256,10.5531,100363.0
2017-05-31 14:50:00,11.48,11.49,11.47,11.49,194591.0,10.5531,10.5623,10.5439,10.5623,194591.0
2017-05-31 14:55:00,11.49,11.5,11.46,11.46,224277.0,10.5623,10.5715,10.5347,10.5347,224277.0
2017-05-31 15:00:00,11.46,11.5,11.46,11.5,150319.0,10.5347,10.5715,10.5347,10.5715,150319.0
2017-05-31 15:05:00,11.5,11.5,11.45,11.46,245666.0,10.5715,10.5715,10.5256,10.5347,245666.0
2017-05-31 15:10:00,11.45,11.49,11.45,11.49,119398.0,10.5256,10.5623,10.5256,10.5623,119398.0
2017-05-31 15:15:00,11.49,11.5,11.48,11.5,124125.0,10.5623,10.5715,10.5531,10.5715,124125.0
2017-05-31 15:20:00,11.5,11.51,11.49,11.51,109984.0,10.5715,10.5807,10.5623,10.5807,109984.0
2017-05-31 15:25:00,11.51,11.56,11.5,11.54,334592.0,10.5807,10.6267,10.5715,10.6083,334592.0
2017-05-31 15:30:00,11.54,11.54,11.51,11.52,208705.0,10.6083,10.6083,10.5807,10.5899,208705.0
2017-05-31 15:35:00,11.52,11.52,11.49,11.5,261524.0,10.5899,10.5899,10.5623,10.5715,261524.0
2017-05-31 15:40:00,11.49,11.51,11.49,11.5,312488.0,10.5623,10.5807,10.5623,10.5715,312488.0
2017-05-31 15:45:00,11.5,11.5,11.48,11.5,629184.0,10.5715,10.5715,10.5531,10.5715,629184.0
2017-05-31 15:50:00,11.5,11.5,11.46,11.46,550228.0,10.5715,10.5715,10.5347,10.5347,550228.0
2017-05-31 15:55:00,11.46,11.49,11.46,11.49,1667196.0,10.5347,10.5623,10.5347,10.5623,1667196.0
2017-06-01 09:30:00,11.47,11.49,11.41,11.45,330178.0,10.5439,10.5623,10.4888,10.5256,330178.0
2017-06-01 09:35:00,11.46,11.46,11.37,11.44,221789.0,10.5347,10.5347,10.452,10.5164,221789.0
2017-06-01 09:40:00,11.45,11.55,11.44,11.54,272123.0,10.5256,10.6175,10.5164,10.6083,272123.0
2017-06-01 09:45:00,11.53,11.58,11.51,11.58,389607.0,10.5991,10.6451,10.5807,10.6451,389607.0
2017-06-01 09:50:00,11.58,11.62,11.55,11.56,357998.0,10.6451,10.6818,10.6175,10.6267,357998.0
2017-06-01 09:55:00,11.57,11.57,11.54,11.55,255834.0,10.6359,10.6359,10.6083,10.6175,255834.0
2017-06-01 10:00:00,11.56,11.6,11.53,11.58,257743.0,10.6267,10.6634,10.5991,10.6451,257743.0
2017-06-01 10:05:00,11.58,11.58,11.54,11.55,154503.0,10.6451,10.6451,10.6083,10.6175,154503.0
2017-06-01 10:10:00,11.55,11.57,11.54,11.55,126572.0,10.6175,10.6359,10.6083,10.6175,126572.0
2017-06-01 10:15:00,11.54,11.59,11.54,11.58,148518.0,10.6083,10.6543,10.6083,10.6451,148518.0
2017-06-01 10:20:00,11.57,11.6,11.57,11.58,145672.0,10.6359,10.6634,10.6359,10.6451,145672.0
2017-06-01 10:25:00,11.58,11.62,11.56,11.61,134592.0,10.6451,10.6818,10.6267,10.6726,134592.0
2017-06-01 10:30:00,11.61,11.61,11.54,11.54,88709.0,10.6726,10.6726,10.6083,10.6083,88709.0
2017-06-01 10:35:00,11.55,11.56,11.53,11.54,124174.0,10.6175,10.6267,10.5991,10.6083,124174.0
2017-06-01 10:40:00,11.54,11.56,11.53,11.54,109325.0,10.6083,10.6267,10.5991,10.6083,109325.0
2017-06-01 10:45:00,11.54,11.55,11.5,11.51,99090.0,10.6083,10.6175,10.5715,10.5807,99090.0
2017-06-01 10:50:00,11.51,11.53,11.48,11.53,162026.0,10.5807,10.5991,10.5531,10.5991,162026.0
2017-06-01 10:55:00,11.53,11.57,11.51,11.56,176254.0,10.5991,10.6359,10.5807,10.6267,176254.0
2017-06-01 11:00:00,11.56,11.59,11.5,11.5,297952.0,10.6267,10.6543,10.5715,10.5715,297952.0
2017-06-01 11:05:00,11.51,11.52,11.49,11.51,197857.0,10.5807,10.5899,10.5623,10.5807,197857.0
2017-06-01 11:10:00,11.51,11.53,11.49,11.53,605579.0,10.5807,10.5991,10.5623,10.5991,605579.0
2017-06-01 11:15:00,11.53,11.54,11.49,11.49,332575.0,10.5991,10.6083,10.5623,10.5623,332575.0
2017-06-01 11:20:00,11.5,11.5,11.46,11.46,132180.0,10.5715,10.5715,10.5347,10.5347,132180.0
2017-06-01 11:25:00,11.46,11.48,11.42,11.43,191239.0,10.5347,10.5531,10.498,10.5072,191239.0
2017-06-01 11:30:00,11.43,11.45,11.42,11.44,154689.0,10.5072,10.5256,10.498,10.5164,154689.0
2017-06-01 11:35:00,11.44,11.46,11.4,11.42,424231.0,10.5164,10.5347,10.4796,10.498,424231.0
2017-06-01 11:40:00,11.41,11.43,11.41,11.42,325643.0,10.4888,10.5072,10.4888,10.498,325643.0
2017-06-01 11:45:00,11.43,11.43,11.39,11.4,133966.0,10.5072,10.5072,10.4704,10.4796,133966.0
2017-06-01 11:50:00,11.39,11.42,11.39,11.42,741302.0,10.4704,10.498,10.4704,10.498,741302.0
2017-06-01 11:55:00,11.42,11.42,11.4,11.41,205469.0,10.498,10.498,10.4796,10.4888,205469.0
2017-06-01 12:00:00,11.41,11.44,11.4,11.43,152059.0,10.4888,10.5164,10.4796,10.5072,152059.0
2017-06-01 12:05:00,11.43,11.43,11.41,11.42,185137.0,10.5072,10.5072,10.4888,10.498,185137.0
2017-06-01 12:10:00,11.42,11.45,11.41,11.45,223666.0,10.498,10.5256,10.4888,10.5256,223666.0
2017-06-01 12:15:00,11.45,11.5,11.44,11.48,1195291.0,10.5256,10.5715,10.5164,10.5531,1195291.0
2017-06-01 12:20:00,11.48,11.51,11.47,11.5,250409.0,10.5531,10.5807,10.5439,10.5715,250409.0
2017-06-01 12:25:00,11.5,11.55,11.48,11.54,278768.0,10.5715,10.6175,10.5531,10.6083,278768.0
2017-06-01 12:30:00,11.54,11.55,11.52,11.54,277960.0,10.6083,10.6175,10.5899,10.6083,277960.0
2017-06-01 12:35:00,11.54,11.56,11.54,11.55,222322.0,10.6083,10.6267,10.6083,10.6175,222322.0
2017-06-01 12:40:00,11.56,11.57,11.55,11.57,230333.0,10.6267,10.6359,10.6175,10.6359,230333.0
2017-06-01 12:45:00,11.57,11.57,11.54,11.54,123500.0,10.6359,10.6359,10.6083,10.6083,123500.0
2017-06-01 12:50:00,11.54,11.55,11.52,11.53,126273.0,10.6083,10.6175,10.5899,10.5991,126273.0
2017-06-01 12:55:00,11.53,11.53,11.52,11.53,137496.0,10.5991,10.5991,10.5899,10.5991,137496.0
2017-06-01 13:00:00,11.52,11.55,11.52,11.54,79365.0,10.5899,10.6175,10.5899,10.6083,79365.0
2017-06-01 13:05:00,11.55,11.57,11.54,11.57,184048.0,10.6175,10.6359,10.6083,10.6359,184048.0
2017-06-01 13:10:00,11.57,11.57,11.55,11.56,175560.0,10.6359,10.6359,10.6175,10.6267,175560.0
2017-06-01 13:15:00,11.56,11.58,11.55,11.57,117055.0,10.6267,10.6451,10.6175,10.6359,117055.0
2017-06-01 13:20:00,11.57,11.58,11.56,11.56,100328.0,10.6359,10.6451,10.6267,10.6267,100328.0
2017-06-01 13:25:00,11.56,11.57,11.56,11.57,94431.0,10.6267,10.6359,10.6267,10.6359,94431.0
2017-06-01 13:30:00,11.57,11.57,11.54,11.54,119969.0,10.6359,10.6359,10.6083,10.6083,119969.0
2017-06-01 13:35:00,11.54,11.55,11.54,11.54,52953.0,10.6083,10.6175,10.6083,10.6083,52953.0
2017-06-01 13:40:00,11.54,11.58,11.54,11.58,121919.0,10.6083,10.6451,10.6083,10.6451,121919.0
2017-06-01 13:45:00,11.58,11.58,11.56,11.57,80146.0,10.6451,10.6451,10.6267,10.6359,80146.0
2017-06-01 13:50:00,11.57,11.57,11.55,11.56,52903.0,10.6359,10.6359,10.6175,10.6267,52903.0
2017-06-01 13:55:00,11.56,11.56,11.55,11.55,90470.0,10.6267,10.6267,10.6175,10.6175,90470.0
2017-06-01 14:00:00,11.55,11.56,11.53,11.54,128550.0,10.6175,10.6267,10.5991,10.6083,128550.0
2017-06-01 14:05:00,11.54,11.54,11.51,11.52,111126.0,10.6083,10.6083,10.5807,10.5899,111126.0
2017-06-01 14:10:00,11.52,11.54,11.51,11.53,98167.0,10.5899,10.6083,10.5807,10.5991,98167.0
2017-06-01 14:15:00,11.53,11.53,11.51,11.53,118138.0,10.5991,10.5991,10.5807,10.5991,118138.0
2017-06-01 14:20:00,11.53,11.54,11.52,11.54,88726.0,10.5991,10.6083,10.5899,10.6083,88726.0
2017-06-01 14:25:00,11.54,11.54,11.52,11.53,87506.0,10.6083,10.6083,10.5899,10.5991,87506.0
2017-06-01 14:30:00,11.53,11.54,11.51,11.51,161612.0,10.5991,10.6083,10.5807,10.5807,161612.0
2017-06-01 14:35:00,11.52,11.52,11.5,11.5,87608.0,10.5899,10.5899,10.5715,10.5715,87608.0
2017-06-01 14:40:00,11.5,11.54,11.5,11.53,153098.0,10.5715,10.6083,10.5715,10.5991,153098.0
2017-06-01 14:45:00,11.53,11.56,11.52,11.56,106709.0,10.5991,10.6267,10.5899,10.6267,106709.0
2017-06-01 14:50:00,11.56,11.56,11.55,11.55,49425.0,10.6267,10.6267,10.6175,10.6175,49425.0
2017-06-01 14:55:00,11.55,11.56,11.53,11.54,119487.0,10.6175,10.6267,10.5991,10.6083,119487.0
2017-06-01 15:00:00,11.54,11.54,11.52,11.53,111000.0,10.6083,10.6083,10.5899,10.5991,111000.0
2017-06-01 15:05:00,11.53,11.53,11.49,11.5,111937.0,10.5991,10.5991,10.5623,10.5715,111937.0
2017-06-01 15:10:00,11.5,11.5,11.49,11.5,87123.0,10.5715,10.5715,10.5623,10.5715,87123.0
2017-06-01 15:15:00,11.5,11.5,11.49,11.5,129503.0,10.5715,10.5715,10.5623,10.5715,129503.0
2017-06-01 15:20:00,11.5,11.5,11.47,11.48,167453.0,10.5715,10.5715,10.5439,10.5531,167453.0
2017-06-01 15:25:00,11.48,11.48,11.47,11.48,87450.0,10.5531,10.5531,10.5439,10.5531,87450.0
2017-06-01 15:30:00,11.48,11.48,11.47,11.48,104526.0,10.5531,10.5531,10.5439,10.5531,104526.0
2017-06-01 15:35:00,11.48,11.48,11.45,11.45,227470.0,10.5531,10.5531,10.5256,10.5256,227470.0
2017-06-01 15:40:00,11.46,11.46,11.44,11.45,198943.0,10.5347,10.5347,10.5164,10.5256,198943.0
2017-06-01 15:45:00,11.45,11.46,11.44,11.46,294876.0,10.5256,10.5347,10.5164,10.5347,294876.0
2017-06-01 15:50:00,11.46,11.49,11.45,11.48,403705.0,10.5347,10.5623,10.5256,10.5531,403705.0
2017-06-01 15:55:00,11.49,11.49,11.45,11.46,1146762.0,10.5623,10.5623,10.5256,10.5347,1146762.0
2017-06-02 09:30:00,11.3,11.32,11.2,11.21,701806.0,10.3877,10.406,10.2957,10.3049,701806.0
2017-06-02 09:35:00,11.2,11.21,11.12,11.17,799587.0,10.2957,10.3049,10.2222,10.2682,799587.0
2017-06-02 09:40:00,11.17,11.17,11.1,11.13,594699.0,10.2682,10.2682,10.2038,10.2314,594699.0
2017-06-02 09:45:00,11.13,11.16,11.11,11.16,263225.0,10.2314,10.259,10.213,10.259,263225.0
2017-06-02 09:50:00,11.16,11.17,11.11,11.13,244306.0,10.259,10.2682,10.213,10.2314,244306.0
2017-06-02 09:55:00,11.13,11.15,11.08,11.12,437610.0,10.2314,10.2498,10.1854,10.2222,437610.0
2017-06-02 10:00:00,11.12,11.13,11.05,11.1,533758.0,10.2222,10.2314,10.1578,10.2038,533758.0
2017-06-02 10:05:00,11.1,11.15,11.09,11.13,282983.0,10.2038,10.2498,10.1946,10.2314,282983.0
2017-06-02 10:10:00,11.13,11.17,11.11,11.17,427511.0,10.2314,10.2682,10.213,10.2682,427511.0
2017-06-02 10:15:00,11.17,11.2,11.14,11.18,666387.0,10.2682,10.2957,10.2406,10.2774,666387.0
2017-06-02 10:20:00,11.18,11.21,11.16,11.16,213560.0,10.2774,10.3049,10.259,10.259,213560.0
2017-06-02 10:25:00,11.17,11.17,11.12,11.15,766279.0,10.2682,10.2682,10.2222,10.2498,766279.0
2017-06-02 10:30:00,11.16,11.18,11.14,11.18,367827.0,10.259,10.2774,10.2406,10.2774,367827.0
2017-06-02 10:35:00,11.17,11.21,11.17,11.18,328496.0,10.2682,10.3049,10.2682,10.2774,328496.0
2017-06-02 10:40:00,11.17,11.19,11.17,11.18,182819.0,10.2682,10.2865,10.2682,10.2774,182819.0
2017-06-02 10:45:00,11.19,11.21,11.18,11.21,166583.0,10.2865,10.3049,10.2774,10.3049,166583.0
2017-06-02 10:50:00,11.21,11.23,11.2,11.21,392493.0,10.3049,10.3233,10.2957,10.3049,392493.0
2017-06-02 10:55:00,11.22,11.23,11.21,11.22,111121.0,10.3141,10.3233,10.3049,10.3141,111121.0
2017-06-02 11:00:00,11.22,11.25,11.22,11.24,185189.0,10.3141,10.3417,10.3141,10.3325,185189.0
2017-06-02 11:05:00,11.24,11.26,11.23,11.25,202688.0,10.3325,10.3509,10.3233,10.3417,202688.0
2017-06-02 11:10:00,11.25,11.25,11.21,11.22,296512.0,10.3417,10.3417,10.3049,10.3141,296512.0
2017-06-02 11:15:00,11.22,11.25,11.21,11.24,76801.0,10.3141,10.3417,10.3049,10.3325,76801.0
2017-06-02 11:20:00,11.24,11.28,11.24,11.28,79510.0,10.3325,10.3693,10.3325,10.3693,79510.0
2017-06-02 11:25:00,11.28,11.29,11.27,11.29,96923.0,10.3693,10.3785,10.3601,10.3785,96923.0
2017-06-02 11:30:00,11.29,11.33,11.29,11.31,332087.0,10.3785,10.4152,10.3785,10.3969,332087.0
2017-06-02 11:35:00,11.3,11.31,11.29,11.3,99572.0,10.3877,10.3969,10.3785,10.3877,99572.0
2017-06-02 11:40:00,11.3,11.32,11.29,11.32,112866.0,10.3877,10.406,10.3785,10.406,112866.0
2017-06-02 11:45:00,11.31,11.33,11.3,11.32,186800.0,10.3969,10.4152,10.3877,10.406,186800.0
2017-06-02 11:50:00,11.32,11.34,11.31,11.34,98337.0,10.406,10.4244,10.3969,10.4244,98337.0
2017-06-02 11:55:00,11.33,11.36,11.32,11.36,98953.0,10.4152,10.4428,10.406,10.4428,98953.0
2017-06-02 12:00:00,11.36,11.38,11.35,11.38,133958.0,10.4428,10.4612,10.4336,10.4612,133958.0
2017-06-02 12:05:00,11.38,11.4,11.36,11.37,347842.0,10.4612,10.4796,10.4428,10.452,347842.0
2017-06-02 12:10:00,11.37,11.38,11.35,11.36,111810.0,10.452,10.4612,10.4336,10.4428,111810.0
2017-06-02 12:15:00,11.36,11.39,11.35,11.38,159812.0,10.4428,10.4704,10.4336,10.4612,159812.0
2017-06-02 12:20:00,11.38,11.41,11.37,11.4,149507.0,10.4612,10.4888,10.452,10.4796,149507.0
2017-06-02 12:25:00,11.41,11.41,11.39,11.41,91874.0,10.4888,10.4888,10.4704,10.4888,91874.0
2017-06-02 12:30:00,11.41,11.41,11.38,11.38,58987.0,10.4888,10.4888,10.4612,10.4612,58987.0
2017-06-02 12:35:00,11.38,11.39,11.37,11.37,74526.0,10.4612,10.4704,10.452,10.452,74526.0
2017-06-02 12:40:00,11.38,11.38,11.35,11.36,65033.0,10.4612,10.4612,10.4336,10.4428,65033.0
2017-06-02 12:45:00,11.35,11.37,11.35,11.36,88169.0,10.4336,10.452,10.4336,10.4428,88169.0
2017-06-02 12:50:00,11.36,11.38,11.35,11.38,108215.0,10.4428,10.4612,10.4336,10.4612,108215.0
2017-06-02 12:55:00,11.38,11.38,11.35,11.36,61629.0,10.4612,10.4612,10.4336,10.4428,61629.0
2017-06-02 13:00:00,11.36,11.37,11.34,11.35,80195.0,10.4428,10.452,10.4244,10.4336,80195.0
2017-06-02 13:05:00,11.35,11.37,11.35,11.35,163098.0,10.4336,10.452,10.4336,10.4336,163098.0
2017-06-02 13:10:00,11.36,11.36,11.35,11.36,26753.0,10.4428,10.4428,10.4336,10.4428,26753.0
2017-06-02 13:15:00,11.36,11.36,11.35,11.36,38658.0,10.4428,10.4428,10.4336,10.4428,38658.0
2017-06-02 13:20:00,11.36,11.36,11.33,11.34,101494.0,10.4428,10.4428,10.4152,10.4244,101494.0
2017-06-02 13:25:00,11.34,11.36,11.33,11.34,81781.0,10.4244,10.4428,10.4152,10.4244,81781.0
2017-06-02 13:30:00,11.35,11.38,11.34,11.38,167614.0,10.4336,10.4612,10.4244,10.4612,167614.0
2017-06-02 13:35:00,11.38,11.38,11.35,11.36,102103.0,10.4612,10.4612,10.4336,10.4428,102103.0
2017-06-02 13:40:00,11.35,11.36,11.35,11.36,40307.0,10.4336,10.4428,10.4336,10.4428,40307.0
2017-06-02 13:45:00,11.36,11.37,11.34,11.35,101498.0,10.4428,10.452,10.4244,10.4336,101498.0
2017-06-02 13:50:00,11.35,11.35,11.33,11.34,32294.0,10.4336,10.4336,10.4152,10.4244,32294.0
2017-06-02 13:55:00,11.34,11.34,11.31,11.32,92262.0,10.4244,10.4244,10.3969,10.406,92262.0
2017-06-02 14:00:00,11.32,11.32,11.3,11.3,106548.0,10.406,10.406,10.3877,10.3877,106548.0
2017-06-02 14:05:00,11.3,11.31,11.28,11.29,115107.0,10.3877,10.3969,10.3693,10.3785,115107.0
2017-06-02 14:10:00,11.29,11.3,11.28,11.3,82935.0,10.3785,10.3877,10.3693,10.3877,82935.0
2017-06-02 14:15:00,11.29,11.32,11.29,11.32,69058.0,10.3785,10.406,10.3785,10.406,69058.0
2017-06-02 14:20:00,11.31,11.32,11.28,11.29,91953.0,10.3969,10.406,10.3693,10.3785,91953.0
2017-06-02 14:25:00,11.29,11.3,11.27,11.28,106477.0,10.3785,10.3877,10.3601,10.3693,106477.0
2017-06-02 14:30:00,11.28,11.3,11.27,11.29,85347.0,10.3693,10.3877,10.3601,10.3785,85347.0
2017-06-02 14:35:00,11.29,11.34,11.28,11.34,296959.0,10.3785,10.4244,10.3693,10.4244,296959.0
2017-06-02 14:40:00,11.33,11.34,11.32,11.33,228330.0,10.4152,10.4244,10.406,10.4152,228330.0
2017-06-02 14:45:00,11.33,11.33,11.32,11.33,28924.0,10.4152,10.4152,10.406,10.4152,28924.0
2017-06-02 14:50:00,11.33,11.34,11.32,11.33,51418.0,10.4152,10.4244,10.406,10.4152,51418.0
2017-06-02 14:55:00,11.33,11.33,11.32,11.32,59915.0,10.4152,10.4152,10.406,10.406,59915.0
2017-06-02 15:00:00,11.32,11.34,11.31,11.31,185206.0,10.406,10.4244,10.3969,10.3969,185206.0
2017-06-02 15:05:00,11.32,11.32,11.29,11.29,83503.0,10.406,10.406,10.3785,10.3785,83503.0
2017-06-02 15:10:00,11.29,11.3,11.27,11.28,134785.0,10.3785,10.3877,10.3601,10.3693,134785.0
2017-06-02 15:15:00,11.28,11.28,11.25,11.26,144526.0,10.3693,10.3693,10.3417,10.3509,144526.0
2017-06-02 15:20:00,11.26,11.28,11.25,11.28,104114.0,10.3509,10.3693,10.3417,10.3693,104114.0
2017-06-02 15:25:00,11.28,11.28,11.27,11.28,52742.0,10.3693,10.3693,10.3601,10.3693,52742.0
2017-06-02 15:30:00,11.28,11.3,11.27,11.29,146028.0,10.3693,10.3877,10.3601,10.3785,146028.0
2017-06-02 15:35:00,11.29,11.33,11.28,11.31,355899.0,10.3785,10.4152,10.3693,10.3969,355899.0
2017-06-02 15:40:00,11.31,11.31,11.29,11.29,134999.0,10.3969,10.3969,10.3785,10.3785,134999.0
2017-06-02 15:45:00,11.3,11.31,11.28,11.29,282446.0,10.3877,10.3969,10.3693,10.3785,282446.0
2017-06-02 15:50:00,11.29,11.29,11.28,11.29,181150.0,10.3785,10.3785,10.3693,10.3785,181150.0
2017-06-02 15:55:00,11.29,11.3,11.28,11.29,1012703.0,10.3785,10.3877,10.3693,10.3785,1012703.0
2017-06-05 09:30:00,11.2,11.37,11.19,11.37,553427.0,10.2957,10.452,10.2865,10.452,553427.0
2017-06-05 09:35:00,11.36,11.39,11.31,11.38,251140.0,10.4428,10.4704,10.3969,10.4612,251140.0
2017-06-05 09:40:00,11.38,11.41,11.29,11.31,589713.0,10.4612,10.4888,10.3785,10.3969,589713.0
2017-06-05 09:45:00,11.31,11.34,11.28,11.34,208378.0,10.3969,10.4244,10.3693,10.4244,208378.0
2017-06-05 09:50:00,11.34,11.35,11.31,11.35,200734.0,10.4244,10.4336,10.3969,10.4336,200734.0
2017-06-05 09:55:00,11.34,11.4,11.32,11.4,208192.0,10.4244,10.4796,10.406,10.4796,208192.0
2017-06-05 10:00:00,11.4,11.42,11.37,11.39,225912.0,10.4796,10.498,10.452,10.4704,225912.0
2017-06-05 10:05:00,11.39,11.45,11.39,11.43,177371.0,10.4704,10.5256,10.4704,10.5072,177371.0
2017-06-05 10:10:00,11.42,11.43,11.37,11.39,98747.0,10.498,10.5072,10.452,10.4704,98747.0
2017-06-05 10:15:00,11.39,11.41,11.37,11.38,82650.0,10.4704,10.4888,10.452,10.4612,82650.0
2017-06-05 10:20:00,11.38,11.38,11.35,11.37,93696.0,10.4612,10.4612,10.4336,10.452,93696.0
2017-06-05 10:25:00,11.37,11.42,11.37,11.41,149989.0,10.452,10.498,10.452,10.4888,149989.0
2017-06-05 10:30:00,11.41,11.43,11.4,11.42,170120.0,10.4888,10.5072,10.4796,10.498,170120.0
2017-06-05 10:35:00,11.42,11.44,11.41,11.43,215522.0,10.498,10.5164,10.4888,10.5072,215522.0
2017-06-05 10:40:00,11.43,11.43,11.41,11.42,74334.0,10.5072,10.5072,10.4888,10.498,74334.0
2017-06-05 10:45:00,11.42,11.44,11.41,11.41,147198.0,10.498,10.5164,10.4888,10.4888,147198.0
2017-06-05 10:50:00,11.41,11.42,11.38,11.39,172910.0,10.4888,10.498,10.4612,10.4704,172910.0
2017-06-05 10:55:00,11.39,11.4,11.38,11.39,74209.0,10.4704,10.4796,10.4612,10.4704,74209.0
2017-06-05 11:00:00,11.39,11.4,11.35,11.36,146472.0,10.4704,10.4796,10.4336,10.4428,146472.0
2017-06-05 11:05:00,11.35,11.36,11.31,11.32,220115.0,10.4336,10.4428,10.3969,10.406,220115.0
2017-06-05 11:10:00,11.33,11.34,11.31,11.31,86082.0,10.4152,10.4244,10.3969,10.3969,86082.0
2017-06-05 11:15:00,11.31,11.32,11.29,11.29,89999.0,10.3969,10.406,10.3785,10.3785,89999.0
2017-06-05 11:20:00,11.29,11.32,11.29,11.3,122177.0,10.3785,10.406,10.3785,10.3877,122177.0
2017-06-05 11:25:00,11.3,11.33,11.29,11.33,109513.0,10.3877,10.4152,10.3785,10.4152,109513.0
2017-06-05 11:30:00,11.33,11.34,11.32,11.34,78236.0,10.4152,10.4244,10.406,10.4244,78236.0
2017-06-05 11:35:00,11.34,11.34,11.3,11.32,157085.0,10.4244,10.4244,10.3877,10.406,157085.0
2017-06-05 11:40:00,11.32,11.33,11.31,11.33,80710.0,10.406,10.4152,10.3969,10.4152,80710.0
2017-06-05 11:45:00,11.33,11.33,11.29,11.29,220850.0,10.4152,10.4152,10.3785,10.3785,220850.0
2017-06-05 11:50:00,11.29,11.32,11.27,11.32,203119.0,10.3785,10.406,10.3601,10.406,203119.0
2017-06-05 11:55:00,11.31,11.36,11.31,11.35,210454.0,10.3969,10.4428,10.3969,10.4336,210454.0
2017-06-05 12:00:00,11.35,11.38,11.34,11.37,109924.0,10.4336,10.4612,10.4244,10.452,109924.0
2017-06-05 12:05:00,11.38,11.39,11.37,11.38,103167.0,10.4612,10.4704,10.452,10.4612,103167.0
2017-06-05 12:10:00,11.38,11.38,11.37,11.38,37237.0,10.4612,10.4612,10.452,10.4612,37237.0
2017-06-05 12:15:00,11.38,11.38,11.37,11.38,82170.0,10.4612,10.4612,10.452,10.4612,82170.0
2017-06-05 12:20:00,11.38,11.43,11.37,11.42,156634.0,10.4612,10.5072,10.452,10.498,156634.0
2017-06-05 12:25:00,11.42,11.43,11.41,11.43,182904.0,10.498,10.5072,10.4888,10.5072,182904.0
2017-06-05 12:30:00,11.43,11.45,11.42,11.44,172932.0,10.5072,10.5256,10.498,10.5164,172932.0
2017-06-05 12:35:00,11.44,11.45,11.43,11.45,110290.0,10.5164,10.5256,10.5072,10.5256,110290.0
2017-06-05 12:40:00,11.44,11.46,11.43,11.44,236525.0,10.5164,10.5347,10.5072,10.5164,236525.0
2017-06-05 12:45:00,11.45,11.46,11.44,11.44,117548.0,10.5256,10.5347,10.5164,10.5164,117548.0
2017-06-05 12:50:00,11.45,11.46,11.44,11.45,154732.0,10.5256,10.5347,10.5164,10.5256,154732.0
2017-06-05 12:55:00,11.45,11.47,11.44,11.45,133345.0,10.5256,10.5439,10.5164,10.5256,133345.0
2017-06-05 13:00:00,11.45,11.5,11.45,11.49,128714.0,10.5256,10.5715,10.5256,10.5623,128714.0
2017-06-05 13:05:00,11.49,11.51,11.47,11.47,120389.0,10.5623,10.5807,10.5439,10.5439,120389.0
2017-06-05 13:10:00,11.48,11.48,11.45,11.47,120861.0,10.5531,10.5531,10.5256,10.5439,120861.0
2017-06-05 13:15:00,11.48,11.48,11.46,11.47,40836.0,10.5531,10.5531,10.5347,10.5439,40836.0
2017-06-05 13:20:00,11.47,11.48,11.47,11.47,31392.0,10.5439,10.5531,10.5439,10.5439,31392.0
2017-06-05 13:25:00,11.47,11.48,11.47,11.47,61259.0,10.5439,10.5531,10.5439,10.5439,61259.0
2017-06-05 13:30:00,11.47,11.48,11.44,11.45,107192.0,10.5439,10.5531,10.5164,10.5256,107192.0
2017-06-05 13:35:00,11.44,11.45,11.44,11.44,51665.0,10.5164,10.5256,10.5164,10.5164,51665.0
2017-06-05 13:40:00,11.45,11.47,11.43,11.47,133458.0,10.5256,10.5439,10.5072,10.5439,133458.0
2017-06-05 13:45:00,11.47,11.47,11.43,11.44,102506.0,10.5439,10.5439,10.5072,10.5164,102506.0
2017-06-05 13:50:00,11.44,11.47,11.43,11.44,90965.0,10.5164,10.5439,10.5072,10.5164,90965.0
2017-06-05 13:55:00,11.45,11.48,11.44,11.48,72401.0,10.5256,10.5531,10.5164,10.5531,72401.0
2017-06-05 14:00:00,11.48,11.5,11.47,11.49,133235.0,10.5531,10.5715,10.5439,10.5623,133235.0
2017-06-05 14:05:00,11.48,11.49,11.45,11.46,85873.0,10.5531,10.5623,10.5256,10.5347,85873.0
2017-06-05 14:10:00,11.45,11.46,11.44,11.44,55468.0,10.5256,10.5347,10.5164,10.5164,55468.0
2017-06-05 14:15:00,11.45,11.45,11.42,11.42,119164.0,10.5256,10.5256,10.498,10.498,119164.0
2017-06-05 14:20:00,11.42,11.46,11.42,11.46,124505.0,10.498,10.5347,10.498,10.5347,124505.0
2017-06-05 14:25:00,11.46,11.46,11.43,11.44,111980.0,10.5347,10.5347,10.5072,10.5164,111980.0
2017-06-05 14:30:00,11.45,11.45,11.43,11.43,85845.0,10.5256,10.5256,10.5072,10.5072,85845.0
2017-06-05 14:35:00,11.43,11.46,11.43,11.45,119573.0,10.5072,10.5347,10.5072,10.5256,119573.0
2017-06-05 14:40:00,11.45,11.46,11.43,11.44,100151.0,10.5256,10.5347,10.5072,10.5164,100151.0
2017-06-05 14:45:00,11.44,11.44,11.43,11.43,56141.0,10.5164,10.5164,10.5072,10.5072,56141.0
2017-06-05 14:50:00,11.44,11.46,11.43,11.46,70806.0,10.5164,10.5347,10.5072,10.5347,70806.0
2017-06-05 14:55:00,11.45,11.46,11.43,11.43,85257.0,10.5256,10.5347,10.5072,10.5072,85257.0
2017-06-05 15:00:00,11.44,11.47,11.43,11.46,208129.0,10.5164,10.5439,10.5072,10.5347,208129.0
2017-06-05 15:05:00,11.46,11.47,11.45,11.46,104286.0,10.5347,10.5439,10.5256,10.5347,104286.0
2017-06-05 15:10:00,11.45,11.47,11.44,11.46,85088.0,10.5256,10.5439,10.5164,10.5347,85088.0
2017-06-05 15:15:00,11.47,11.47,11.46,11.46,57293.0,10.5439,10.5439,10.5347,10.5347,57293.0
2017-06-05 15:20:00,11.46,11.47,11.46,11.46,54369.0,10.5347,10.5439,10.5347,10.5347,54369.0
2017-06-05 15:25:00,11.47,11.47,11.44,11.46,141080.0,10.5439,10.5439,10.5164,10.5347,141080.0
2017-06-05 15:30:00,11.46,11.46,11.44,11.44,145007.0,10.5347,10.5347,10.5164,10.5164,145007.0
2017-06-05 15:35:00,11.44,11.45,11.44,11.44,51239.0,10.5164,10.5256,10.5164,10.5164,51239.0
2017-06-05 15:40:00,11.45,11.45,11.41,11.43,343953.0,10.5256,10.5256,10.4888,10.5072,343953.0
2017-06-05 15:45:00,11.43,11.44,11.42,11.43,172540.0,10.5072,10.5164,10.498,10.5072,172540.0
2017-06-05 15:50:00,11.43,11.43,11.4,11.41,347726.0,10.5072,10.5072,10.4796,10.4888,347726.0
2017-06-05 15:55:00,11.42,11.42,11.4,11.42,609816.0,10.498,10.498,10.4796,10.498,609816.0
2017-06-06 09:30:00,11.45,11.45,11.34,11.36,336871.0,10.5256,10.5256,10.4244,10.4428,336871.0
2017-06-06 09:35:00,11.36,11.36,11.3,11.34,184361.0,10.4428,10.4428,10.3877,10.4244,184361.0
2017-06-06 09:40:00,11.34,11.36,11.32,11.35,220262.0,10.4244,10.4428,10.406,10.4336,220262.0
2017-06-06 09:45:00,11.35,11.37,11.33,11.36,184906.0,10.4336,10.452,10.4152,10.4428,184906.0
2017-06-06 09:50:00,11.36,11.4,11.34,11.4,193320.0,10.4428,10.4796,10.4244,10.4796,193320.0
2017-06-06 09:55:00,11.4,11.42,11.39,11.42,171835.0,10.4796,10.498,10.4704,10.498,171835.0
2017-06-06 10:00:00,11.42,11.48,11.42,11.47,291332.0,10.498,10.5531,10.498,10.5439,291332.0
2017-06-06 10:05:00,11.48,11.5,11.47,11.48,291347.0,10.5531,10.5715,10.5439,10.5531,291347.0
2017-06-06 10:10:00,11.48,11.52,11.47,11.51,404891.0,10.5531,10.5899,10.5439,10.5807,404891.0
2017-06-06 10:15:00,11.51,11.6,11.5,11.6,288113.0,10.5807,10.6634,10.5715,10.6634,288113.0
2017-06-06 10:20:00,11.6,11.61,11.58,11.61,232205.0,10.6634,10.6726,10.6451,10.6726,232205.0
2017-06-06 10:25:00,11.61,11.65,11.6,11.63,260583.0,10.6726,10.7094,10.6634,10.691,260583.0
2017-06-06 10:30:00,11.64,11.65,11.6,11.62,358406.0,10.7002,10.7094,10.6634,10.6818,358406.0
2017-06-06 10:35:00,11.62,11.64,11.61,11.62,193342.0,10.6818,10.7002,10.6726,10.6818,193342.0
2017-06-06 10:40:00,11.61,11.62,11.58,11.61,358261.0,10.6726,10.6818,10.6451,10.6726,358261.0
2017-06-06 10:45:00,11.61,11.62,11.6,11.62,73973.0,10.6726,10.6818,10.6634,10.6818,73973.0
2017-06-06 10:50:00,11.62,11.62,11.52,11.53,206965.0,10.6818,10.6818,10.5899,10.5991,206965.0
2017-06-06 10:55:00,11.53,11.55,11.52,11.54,106475.0,10.5991,10.6175,10.5899,10.6083,106475.0
2017-06-06 11:00:00,11.54,11.57,11.53,11.56,235262.0,10.6083,10.6359,10.5991,10.6267,235262.0
2017-06-06 11:05:00,11.55,11.56,11.55,11.55,169993.0,10.6175,10.6267,10.6175,10.6175,169993.0
2017-06-06 11:10:00,11.55,11.58,11.55,11.57,63553.0,10.6175,10.6451,10.6175,10.6359,63553.0
2017-06-06 11:15:00,11.57,11.58,11.55,11.55,81589.0,10.6359,10.6451,10.6175,10.6175,81589.0
2017-06-06 11:20:00,11.55,11.57,11.54,11.56,127162.0,10.6175,10.6359,10.6083,10.6267,127162.0
2017-06-06 11:25:00,11.57,11.57,11.55,11.56,106396.0,10.6359,10.6359,10.6175,10.6267,106396.0
2017-06-06 11:30:00,11.56,11.57,11.55,11.55,54460.0,10.6267,10.6359,10.6175,10.6175,54460.0
2017-06-06 11:35:00,11.55,11.57,11.55,11.56,57117.0,10.6175,10.6359,10.6175,10.6267,57117.0
2017-06-06 11:40:00,11.57,11.61,11.56,11.6,180373.0,10.6359,10.6726,10.6267,10.6634,180373.0
2017-06-06 11:45:00,11.61,11.65,11.6,11.63,188865.0,10.6726,10.7094,10.6634,10.691,188865.0
2017-06-06 11:50:00,11.62,11.64,11.61,11.62,80582.0,10.6818,10.7002,10.6726,10.6818,80582.0
2017-06-06 11:55:00,11.62,11.64,11.61,11.62,173141.0,10.6818,10.7002,10.6726,10.6818,173141.0
2017-06-06 12:00:00,11.63,11.63,11.61,11.62,94831.0,10.691,10.691,10.6726,10.6818,94831.0
2017-06-06 12:05:00,11.62,11.65,11.62,11.64,115114.0,10.6818,10.7094,10.6818,10.7002,115114.0
2017-06-06 12:10:00,11.64,11.69,11.64,11.68,129573.0,10.7002,10.7462,10.7002,10.737,129573.0
2017-06-06 12:15:00,11.67,11.71,11.67,11.7,604387.0,10.7278,10.7646,10.7278,10.7554,604387.0
2017-06-06 12:20:00,11.71,11.75,11.7,11.74,160753.0,10.7646,10.8013,10.7554,10.7921,160753.0
2017-06-06 12:25:00,11.74,11.76,11.7,11.71,189301.0,10.7921,10.8105,10.7554,10.7646,189301.0
2017-06-06 12:30:00,11.71,11.73,11.7,11.72,87074.0,10.7646,10.7829,10.7554,10.7738,87074.0
2017-06-06 12:35:00,11.72,11.73,11.71,11.71,107329.0,10.7738,10.7829,10.7646,10.7646,107329.0
2017-06-06 12:40:00,11.71,11.76,11.71,11.76,158710.0,10.7646,10.8105,10.7646,10.8105,158710.0
2017-06-06 12:45:00,11.76,11.79,11.75,11.78,200744.0,10.8105,10.8381,10.8013,10.8289,200744.0
2017-06-06 12:50:00,11.78,11.8,11.77,11.79,269744.0,10.8289,10.8473,10.8197,10.8381,269744.0
2017-06-06 12:55:00,11.79,11.8,11.78,11.78,119662.0,10.8381,10.8473,10.8289,10.8289,119662.0
2017-06-06 13:00:00,11.79,11.79,11.74,11.77,116795.0,10.8381,10.8381,10.7921,10.8197,116795.0
2017-06-06 13:05:00,11.76,11.77,11.74,11.75,176609.0,10.8105,10.8197,10.7921,10.8013,176609.0
2017-06-06 13:10:00,11.74,11.75,11.74,11.74,51175.0,10.7921,10.8013,10.7921,10.7921,51175.0
2017-06-06 13:15:00,11.74,11.75,11.72,11.72,119065.0,10.7921,10.8013,10.7738,10.7738,119065.0
2017-06-06 13:20:00,11.73,11.74,11.72,11.74,62948.0,10.7829,10.7921,10.7738,10.7921,62948.0
2017-06-06 13:25:00,11.73,11.74,11.71,11.74,150032.0,10.7829,10.7921,10.7646,10.7921,150032.0
2017-06-06 13:30:00,11.73,11.74,11.71,11.71,40284.0,10.7829,10.7921,10.7646,10.7646,40284.0
2017-06-06 13:35:00,11.72,11.73,11.71,11.71,41832.0,10.7738,10.7829,10.7646,10.7646,41832.0
2017-06-06 13:40:00,11.71,11.72,11.7,11.71,54725.0,10.7646,10.7738,10.7554,10.7646,54725.0
2017-06-06 13:45:00,11.7,11.73,11.7,11.72,91047.0,10.7554,10.7829,10.7554,10.7738,91047.0
2017-06-06 13:50:00,11.71,11.72,11.68,11.68,314178.0,10.7646,10.7738,10.737,10.737,314178.0
2017-06-06 13:55:00,11.69,11.71,11.66,11.7,203072.0,10.7462,10.7646,10.7186,10.7554,203072.0
2017-06-06 14:00:00,11.71,11.72,11.69,11.7,130397.0,10.7646,10.7738,10.7462,10.7554,130397.0
2017-06-06 14:05:00,11.71,11.73,11.7,11.71,103565.0,10.7646,10.7829,10.7554,10.7646,103565.0
2017-06-06 14:10:00,11.71,11.75,11.69,11.75,118428.0,10.7646,10.8013,10.7462,10.8013,118428.0
2017-06-06 14:15:00,11.74,11.75,11.72,11.74,87064.0,10.7921,10.8013,10.7738,10.7921,87064.0
2017-06-06 14:20:00,11.74,11.75,11.73,11.74,63618.0,10.7921,10.8013,10.7829,10.7921,63618.0
2017-06-06 14:25:00,11.75,11.76,11.74,11.76,228243.0,10.8013,10.8105,10.7921,10.8105,228243.0
2017-06-06 14:30:00,11.76,11.8,11.75,11.79,190572.0,10.8105,10.8473,10.8013,10.8381,190572.0
2017-06-06 14:35:00,11.79,11.85,11.79,11.85,660306.0,10.8381,10.8933,10.8381,10.8933,660306.0
2017-06-06 14:40:00,11.85,11.88,11.84,11.87,366489.0,10.8933,10.9208,10.8841,10.9116,366489.0
2017-06-06 14:45:00,11.87,11.88,11.86,11.88,257759.0,10.9116,10.9208,10.9025,10.9208,257759.0
2017-06-06 14:50:00,11.88,11.9,11.87,11.9,256454.0,10.9208,10.9392,10.9116,10.9392,256454.0
2017-06-06 14:55:00,11.9,11.93,11.89,11.93,694497.0,10.9392,10.9668,10.93,10.9668,694497.0
2017-06-06 15:00:00,11.93,11.98,11.92,11.93,966735.0,10.9668,11.0128,10.9576,10.9668,966735.0
2017-06-06 15:05:00,11.92,11.93,11.9,11.9,298505.0,10.9576,10.9668,10.9392,10.9392,298505.0
2017-06-06 15:10:00,11.91,11.91,11.86,11.88,364511.0,10.9484,10.9484,10.9025,10.9208,364511.0
2017-06-06 15:15:00,11.88,11.92,11.88,11.91,566987.0,10.9208,10.9576,10.9208,10.9484,566987.0
2017-06-06 15:20:00,11.91,11.93,11.9,11.91,441467.0,10.9484,10.9668,10.9392,10.9484,441467.0
2017-06-06 15:25:00,11.91,11.93,11.9,11.92,235329.0,10.9484,10.9668,10.9392,10.9576,235329.0
2017-06-06 15:30:00,11.92,11.93,11.88,11.88,285453.0,10.9576,10.9668,10.9208,10.9208,285453.0
2017-06-06 15:35:00,11.88,11.93,11.88,11.93,473028.0,10.9208,10.9668,10.9208,10.9668,473028.0
2017-06-06 15:40:00,11.93,11.93,11.87,11.88,454438.0,10.9668,10.9668,10.9116,10.9208,454438.0
2017-06-06 15:45:00,11.88,11.89,11.86,11.86,279197.0,10.9208,10.93,10.9025,10.9025,279197.0
2017-06-06 15:50:00,11.86,11.88,11.84,11.84,717229.0,10.9025,10.9208,10.8841,10.8841,717229.0
2017-06-06 15:55:00,11.85,11.86,11.82,11.84,1394178.0,10.8933,10.9025,10.8657,10.8841,1394178.0
2017-06-07 09:30:00,11.9,11.91,11.84,11.85,638593.0,10.9392,10.9484,10.8841,10.8933,638593.0
2017-06-07 09:35:00,11.84,11.92,11.83,11.88,383502.0,10.8841,10.9576,10.8749,10.9208,383502.0
2017-06-07 09:40:00,11.9,11.91,11.82,11.86,1035729.0,10.9392,10.9484,10.8657,10.9025,1035729.0
2017-06-07 09:45:00,11.86,11.89,11.84,11.86,847143.0,10.9025,10.93,10.8841,10.9025,847143.0
2017-06-07 09:50:00,11.86,11.9,11.85,11.88,200729.0,10.9025,10.9392,10.8933,10.9208,200729.0
2017-06-07 09:55:00,11.88,11.93,11.87,11.92,289813.0,10.9208,10.9668,10.9116,10.9576,289813.0
2017-06-07 10:00:00,11.93,11.96,11.91,11.93,347791.0,10.9668,10.9944,10.9484,10.9668,347791.0
2017-06-07 10:05:00,11.92,11.94,11.89,11.9,171155.0,10.9576,10.976,10.93,10.9392,171155.0
2017-06-07 10:10:00,11.9,11.92,11.88,11.88,190382.0,10.9392,10.9576,10.9208,10.9208,190382.0
2017-06-07 10:15:00,11.88,11.89,11.78,11.79,337085.0,10.9208,10.93,10.8289,10.8381,337085.0
2017-06-07 10:20:00,11.79,11.8,11.75,11.76,262337.0,10.8381,10.8473,10.8013,10.8105,262337.0
2017-06-07 10:25:00,11.76,11.78,11.71,11.77,397840.0,10.8105,10.8289,10.7646,10.8197,397840.0
2017-06-07 10:30:00,11.77,11.77,11.59,11.62,781846.0,10.8197,10.8197,10.6543,10.6818,781846.0
2017-06-07 10:35:00,11.62,11.67,11.56,11.66,488982.0,10.6818,10.7278,10.6267,10.7186,488982.0
2017-06-07 10:40:00,11.65,11.7,11.63,11.68,222258.0,10.7094,10.7554,10.691,10.737,222258.0
2017-06-07 10:45:00,11.69,11.71,11.65,11.65,396581.0,10.7462,10.7646,10.7094,10.7094,396581.0
2017-06-07 10:50:00,11.66,11.66,11.6,11.63,470736.0,10.7186,10.7186,10.6634,10.691,470736.0
2017-06-07 10:55:00,11.63,11.68,11.62,11.67,100463.0,10.691,10.737,10.6818,10.7278,100463.0
2017-06-07 11:00:00,11.67,11.72,11.65,11.71,183363.0,10.7278,10.7738,10.7094,10.7646,183363.0
2017-06-07 11:05:00,11.71,11.71,11.68,11.71,105010.0,10.7646,10.7646,10.737,10.7646,105010.0
2017-06-07 11:10:00,11.71,11.72,11.69,11.71,104589.0,10.7646,10.7738,10.7462,10.7646,104589.0
2017-06-07 11:15:00,11.72,11.75,11.71,11.74,230924.0,10.7738,10.8013,10.7646,10.7921,230924.0
2017-06-07 11:20:00,11.73,11.74,11.71,11.71,131453.0,10.7829,10.7921,10.7646,10.7646,131453.0
2017-06-07 11:25:00,11.71,11.72,11.66,11.7,285394.0,10.7646,10.7738,10.7186,10.7554,285394.0
2017-06-07 11:30:00,11.7,11.73,11.64,11.65,308661.0,10.7554,10.7829,10.7002,10.7094,308661.0
2017-06-07 11:35:00,11.65,11.68,11.64,11.65,122394.0,10.7094,10.737,10.7002,10.7094,122394.0
2017-06-07 11:40:00,11.64,11.66,11.64,11.65,131830.0,10.7002,10.7186,10.7002,10.7094,131830.0
2017-06-07 11:45:00,11.65,11.66,11.63,11.63,67703.0,10.7094,10.7186,10.691,10.691,67703.0
2017-06-07 11:50:00,11.63,11.65,11.6,11.63,123667.0,10.691,10.7094,10.6634,10.691,123667.0
2017-06-07 11:55:00,11.62,11.66,11.61,11.65,192869.0,10.6818,10.7186,10.6726,10.7094,192869.0
2017-06-07 12:00:00,11.65,11.68,11.64,11.68,237656.0,10.7094,10.737,10.7002,10.737,237656.0
2017-06-07 12:05:00,11.68,11.7,11.66,11.67,345842.0,10.737,10.7554,10.7186,10.7278,345842.0
2017-06-07 12:10:00,11.67,11.69,11.65,11.67,544281.0,10.7278,10.7462,10.7094,10.7278,544281.0
2017-06-07 12:15:00,11.67,11.71,11.66,11.7,382580.0,10.7278,10.7646,10.7186,10.7554,382580.0
2017-06-07 12:20:00,11.7,11.71,11.69,11.7,111662.0,10.7554,10.7646,10.7462,10.7554,111662.0
2017-06-07 12:25:00,11.7,11.7,11.68,11.68,116219.0,10.7554,10.7554,10.737,10.737,116219.0
2017-06-07 12:30:00,11.69,11.69,11.68,11.69,140410.0,10.7462,10.7462,10.737,10.7462,140410.0
2017-06-07 12:35:00,11.68,11.69,11.62,11.63,1083960.0,10.737,10.7462,10.6818,10.691,1083960.0
2017-06-07 12:40:00,11.63,11.66,11.62,11.65,263188.0,10.691,10.7186,10.6818,10.7094,263188.0
2017-06-07 12:45:00,11.64,11.65,11.61,11.62,199202.0,10.7002,10.7094,10.6726,10.6818,199202.0
2017-06-07 12:50:00,11.61,11.64,11.6,11.62,353310.0,10.6726,10.7002,10.6634,10.6818,353310.0
2017-06-07 12:55:00,11.62,11.63,11.6,11.63,234724.0,10.6818,10.691,10.6634,10.691,234724.0
2017-06-07 13:00:00,11.62,11.65,11.61,11.64,259899.0,10.6818,10.7094,10.6726,10.7002,259899.0
2017-06-07 13:05:00,11.64,11.65,11.61,11.61,102190.0,10.7002,10.7094,10.6726,10.6726,102190.0
2017-06-07 13:10:00,11.62,11.62,11.61,11.61,55550.0,10.6818,10.6818,10.6726,10.6726,55550.0
2017-06-07 13:15:00,11.62,11.62,11.58,11.59,198334.0,10.6818,10.6818,10.6451,10.6543,198334.0
2017-06-07 13:20:00,11.58,11.61,11.57,11.61,200036.0,10.6451,10.6726,10.6359,10.6726,200036.0
2017-06-07 13:25:00,11.61,11.62,11.6,11.61,115514.0,10.6726,10.6818,10.6634,10.6726,115514.0
2017-06-07 13:30:00,11.61,11.62,11.6,11.62,66916.0,10.6726,10.6818,10.6634,10.6818,66916.0
2017-06-07 13:35:00,11.62,11.63,11.61,11.63,113652.0,10.6818,10.691,10.6726,10.691,113652.0
2017-06-07 13:40:00,11.63,11.63,11.61,11.62,142663.0,10.691,10.691,10.6726,10.6818,142663.0
2017-06-07 13:45:00,11.62,11.63,11.61,11.63,80569.0,10.6818,10.691,10.6726,10.691,80569.0
2017-06-07 13:50:00,11.63,11.63,11.61,11.62,89129.0,10.691,10.691,10.6726,10.6818,89129.0
2017-06-07 13:55:00,11.62,11.64,11.61,11.63,175614.0,10.6818,10.7002,10.6726,10.691,175614.0
2017-06-07 14:00:00,11.63,11.64,11.62,11.63,88175.0,10.691,10.7002,10.6818,10.691,88175.0
2017-06-07 14:05:00,11.62,11.64,11.61,11.63,197152.0,10.6818,10.7002,10.6726,10.691,197152.0
2017-06-07 14:10:00,11.63,11.64,11.62,11.63,82586.0,10.691,10.7002,10.6818,10.691,82586.0
2017-06-07 14:15:00,11.63,11.65,11.63,11.63,87684.0,10.691,10.7094,10.691,10.691,87684.0
2017-06-07 14:20:00,11.63,11.64,11.6,11.61,170295.0,10.691,10.7002,10.6634,10.6726,170295.0
2017-06-07 14:25:00,11.62,11.62,11.6,11.62,159061.0,10.6818,10.6818,10.6634,10.6818,159061.0
2017-06-07 14:30:00,11.62,11.65,11.61,11.65,112610.0,10.6818,10.7094,10.6726,10.7094,112610.0
2017-06-07 14:35:00,11.65,11.66,11.62,11.66,458297.0,10.7094,10.7186,10.6818,10.7186,458297.0
2017-06-07 14:40:00,11.66,11.67,11.65,11.67,151788.0,10.7186,10.7278,10.7094,10.7278,151788.0
2017-06-07 14:45:00,11.67,11.71,11.66,11.7,223259.0,10.7278,10.7646,10.7186,10.7554,223259.0
2017-06-07 14:50:00,11.71,11.72,11.7,11.71,266246.0,10.7646,10.7738,10.7554,10.7646,266246.0
2017-06-07 14:55:00,11.7,11.71,11.69,11.71,164591.0,10.7554,10.7646,10.7462,10.7646,164591.0
2017-06-07 15:00:00,11.71,11.72,11.7,11.71,144379.0,10.7646,10.7738,10.7554,10.7646,144379.0
2017-06-07 15:05:00,11.72,11.74,11.71,11.74,263297.0,10.7738,10.7921,10.7646,10.7921,263297.0
2017-06-07 15:10:00,11.73,11.74,11.71,11.71,360157.0,10.7829,10.7921,10.7646,10.7646,360157.0
2017-06-07 15:15:00,11.71,11.72,11.69,11.7,181407.0,10.7646,10.7738,10.7462,10.7554,181407.0
2017-06-07 15:20:00,11.69,11.7,11.69,11.7,62479.0,10.7462,10.7554,10.7462,10.7554,62479.0
2017-06-07 15:25:00,11.7,11.72,11.69,11.72,155461.0,10.7554,10.7738,10.7462,10.7738,155461.0
2017-06-07 15:30:00,11.71,11.72,11.71,11.71,74857.0,10.7646,10.7738,10.7646,10.7646,74857.0
2017-06-07 15:35:00,11.72,11.73,11.71,11.73,270606.0,10.7738,10.7829,10.7646,10.7829,270606.0
2017-06-07 15:40:00,11.73,11.76,11.72,11.75,480474.0,10.7829,10.8105,10.7738,10.8013,480474.0
2017-06-07 15:45:00,11.75,11.75,11.71,11.73,460412.0,10.8013,10.8013,10.7646,10.7829,460412.0
2017-06-07 15:50:00,11.72,11.74,11.72,11.74,409002.0,10.7738,10.7921,10.7738,10.7921,409002.0
2017-06-07 15:55:00,11.74,11.75,11.72,11.73,1185189.0,10.7921,10.8013,10.7738,10.7829,1185189.0
2017-06-08 09:30:00,11.67,11.71,11.62,11.68,432026.0,10.7278,10.7646,10.6818,10.737,432026.0
2017-06-08 09:35:00,11.67,11.8,11.64,11.8,299171.0,10.7278,10.8473,10.7002,10.8473,299171.0
2017-06-08 09:40:00,11.81,11.94,11.79,11.93,351166.0,10.8565,10.976,10.8381,10.9668,351166.0
2017-06-08 09:45:00,11.92,11.98,11.87,11.89,343707.0,10.9576,11.0128,10.9116,10.93,343707.0
2017-06-08 09:50:00,11.9,11.98,11.87,11.98,344834.0,10.9392,11.0128,10.9116,11.0128,344834.0
2017-06-08 09:55:00,11.98,11.99,11.93,11.94,586388.0,11.0128,11.022,10.9668,10.976,586388.0
2017-06-08 10:00:00,11.94,11.96,11.87,11.88,348983.0,10.976,10.9944,10.9116,10.9208,348983.0
2017-06-08 10:05:00,11.88,11.94,11.86,11.91,322416.0,10.9208,10.976,10.9025,10.9484,322416.0
2017-06-08 10:10:00,11.91,11.93,11.89,11.92,157993.0,10.9484,10.9668,10.93,10.9576,157993.0
2017-06-08 10:15:00,11.92,11.99,11.91,11.98,333848.0,10.9576,11.022,10.9484,11.0128,333848.0
2017-06-08 10:20:00,11.98,11.98,11.92,11.93,277114.0,11.0128,11.0128,10.9576,10.9668,277114.0
2017-06-08 10:25:00,11.93,11.94,11.9,11.91,93958.0,10.9668,10.976,10.9392,10.9484,93958.0
2017-06-08 10:30:00,11.91,11.94,11.9,11.94,116402.0,10.9484,10.976,10.9392,10.976,116402.0
2017-06-08 10:35:00,11.94,11.96,11.9,11.94,340029.0,10.976,10.9944,10.9392,10.976,340029.0
2017-06-08 10:40:00,11.94,11.99,11.93,11.96,250278.0,10.976,11.022,10.9668,10.9944,250278.0
2017-06-08 10:45:00,11.96,12.01,11.95,12.01,264305.0,10.9944,11.0403,10.9852,11.0403,264305.0
2017-06-08 10:50:00,12.0,12.03,11.97,11.97,332169.0,11.0311,11.0587,11.0036,11.0036,332169.0
2017-06-08 10:55:00,11.98,11.99,11.96,11.98,123801.0,11.0128,11.022,10.9944,11.0128,123801.0
2017-06-08 11:00:00,11.98,12.0,11.97,11.99,275336.0,11.0128,11.0311,11.0036,11.022,275336.0
2017-06-08 11:05:00,11.99,11.99,11.92,11.93,152815.0,11.022,11.022,10.9576,10.9668,152815.0
2017-06-08 11:10:00,11.93,11.93,11.86,11.87,186763.0,10.9668,10.9668,10.9025,10.9116,186763.0
2017-06-08 11:15:00,11.86,11.92,11.86,11.91,421917.0,10.9025,10.9576,10.9025,10.9484,421917.0
2017-06-08 11:20:00,11.92,11.96,11.91,11.95,233550.0,10.9576,10.9944,10.9484,10.9852,233550.0
2017-06-08 11:25:00,11.95,11.96,11.93,11.94,178112.0,10.9852,10.9944,10.9668,10.976,178112.0
2017-06-08 11:30:00,11.93,11.94,11.93,11.94,72258.0,10.9668,10.976,10.9668,10.976,72258.0
2017-06-08 11:35:00,11.94,11.97,11.93,11.96,220031.0,10.976,11.0036,10.9668,10.9944,220031.0
2017-06-08 11:40:00,11.96,11.99,11.96,11.98,106091.0,10.9944,11.022,10.9944,11.0128,106091.0
2017-06-08 11:45:00,11.98,11.98,11.94,11.96,128916.0,11.0128,11.0128,10.976,10.9944,128916.0
2017-06-08 11:50:00,11.97,11.98,11.95,11.97,98285.0,11.0036,11.0128,10.9852,11.0036,98285.0
2017-06-08 11:55:00,11.96,11.97,11.95,11.97,71079.0,10.9944,11.0036,10.9852,11.0036,71079.0
2017-06-08 12:00:00,11.96,11.98,11.96,11.97,49144.0,10.9944,11.0128,10.9944,11.0036,49144.0
2017-06-08 12:05:00,11.98,11.98,11.97,11.97,77024.0,11.0128,11.0128,11.0036,11.0036,77024.0
2017-06-08 12:10:00,11.98,12.01,11.97,12.01,253683.0,11.0128,11.0403,11.0036,11.0403,253683.0
2017-06-08 12:15:00,12.0,12.09,12.0,12.09,513697.0,11.0311,11.1139,11.0311,11.1139,513697.0
2017-06-08 12:20:00,12.09,12.1,12.05,12.05,196562.0,11.1139,11.1231,11.0771,11.0771,196562.0
2017-06-08 12:25:00,12.05,12.07,12.04,12.04,105436.0,11.0771,11.0955,11.0679,11.0679,105436.0
2017-06-08 12:30:00,12.04,12.08,12.04,12.06,206256.0,11.0679,11.1047,11.0679,11.0863,206256.0
2017-06-08 12:35:00,12.07,12.07,12.04,12.05,155837.0,11.0955,11.0955,11.0679,11.0771,155837.0
2017-06-08 12:40:00,12.04,12.1,12.04,12.08,188743.0,11.0679,11.1231,11.0679,11.1047,188743.0
2017-06-08 12:45:00,12.09,12.17,12.08,12.16,356661.0,11.1139,11.1874,11.1047,11.1782,356661.0
2017-06-08 12:50:00,12.17,12.19,12.16,12.19,391955.0,11.1874,11.2058,11.1782,11.2058,391955.0
2017-06-08 12:55:00,12.19,12.24,12.18,12.23,462948.0,11.2058,11.2518,11.1966,11.2426,462948.0
2017-06-08 13:00:00,12.23,12.24,12.16,12.19,419035.0,11.2426,11.2518,11.1782,11.2058,419035.0
2017-06-08 13:05:00,12.19,12.2,12.17,12.19,468081.0,11.2058,11.215,11.1874,11.2058,468081.0
2017-06-08 13:10:00,12.19,12.19,12.15,12.16,833126.0,11.2058,11.2058,11.169,11.1782,833126.0
2017-06-08 13:15:00,12.16,12.16,12.1,12.12,588649.0,11.1782,11.1782,11.1231,11.1415,588649.0
2017-06-08 13:20:00,12.13,12.13,12.07,12.09,334039.0,11.1507,11.1507,11.0955,11.1139,334039.0
2017-06-08 13:25:00,12.09,12.1,12.06,12.08,284544.0,11.1139,11.1231,11.0863,11.1047,284544.0
2017-06-08 13:30:00,12.08,12.1,12.07,12.08,121685.0,11.1047,11.1231,11.0955,11.1047,121685.0
2017-06-08 13:35:00,12.09,12.14,12.08,12.14,327969.0,11.1139,11.1598,11.1047,11.1598,327969.0
2017-06-08 13:40:00,12.14,12.14,12.11,12.12,402108.0,11.1598,11.1598,11.1323,11.1415,402108.0
2017-06-08 13:45:00,12.12,12.12,12.09,12.1,144580.0,11.1415,11.1415,11.1139,11.1231,144580.0
2017-06-08 13:50:00,12.1,12.11,12.07,12.08,140120.0,11.1231,11.1323,11.0955,11.1047,140120.0
2017-06-08 13:55:00,12.08,12.08,12.06,12.07,100595.0,11.1047,11.1047,11.0863,11.0955,100595.0
2017-06-08 14:00:00,12.07,12.07,12.05,12.05,143878.0,11.0955,11.0955,11.0771,11.0771,143878.0
2017-06-08 14:05:00,12.06,12.07,12.05,12.07,106532.0,11.0863,11.0955,11.0771,11.0955,106532.0
2017-06-08 14:10:00,12.07,12.09,12.06,12.09,144359.0,11.0955,11.1139,11.0863,11.1139,144359.0
2017-06-08 14:15:00,12.09,12.09,12.07,12.07,116855.0,11.1139,11.1139,11.0955,11.0955,116855.0
2017-06-08 14:20:00,12.07,12.08,12.04,12.04,179844.0,11.0955,11.1047,11.0679,11.0679,179844.0
2017-06-08 14:25:00,12.04,12.05,11.99,12.03,308339.0,11.0679,11.0771,11.022,11.0587,308339.0
2017-06-08 14:30:00,12.03,12.06,12.02,12.05,190552.0,11.0587,11.0863,11.0495,11.0771,190552.0
2017-06-08 14:35:00,12.05,12.07,12.05,12.06,80004.0,11.0771,11.0955,11.0771,11.0863,80004.0
2017-06-08 14:40:00,12.05,12.07,12.05,12.07,63739.0,11.0771,11.0955,11.0771,11.0955,63739.0
2017-06-08 14:45:00,12.07,12.08,12.04,12.07,114209.0,11.0955,11.1047,11.0679,11.0955,114209.0
2017-06-08 14:50:00,12.07,12.08,12.02,12.03,137806.0,11.0955,11.1047,11.0495,11.0587,137806.0
2017-06-08 14:55:00,12.03,12.05,12.03,12.03,104594.0,11.0587,11.0771,11.0587,11.0587,104594.0
2017-06-08 15:00:00,12.03,12.05,12.03,12.04,88826.0,11.0587,11.0771,11.0587,11.0679,88826.0
2017-06-08 15:05:00,12.05,12.05,12.04,12.04,80403.0,11.0771,11.0771,11.0679,11.0679,80403.0
2017-06-08 15:10:00,12.04,12.05,12.02,12.03,150502.0,11.0679,11.0771,11.0495,11.0587,150502.0
2017-06-08 15:15:00,12.03,12.05,12.02,12.04,185779.0,11.0587,11.0771,11.0495,11.0679,185779.0
2017-06-08 15:20:00,12.04,12.08,12.03,12.07,312033.0,11.0679,11.1047,11.0587,11.0955,312033.0
2017-06-08 15:25:00,12.07,12.07,12.05,12.05,209864.0,11.0955,11.0955,11.0771,11.0771,209864.0
2017-06-08 15:30:00,12.05,12.08,12.05,12.08,320160.0,11.0771,11.1047,11.0771,11.1047,320160.0
2017-06-08 15:35:00,12.08,12.08,12.04,12.08,404122.0,11.1047,11.1047,11.0679,11.1047,404122.0
2017-06-08 15:40:00,12.08,12.09,12.06,12.07,525180.0,11.1047,11.1139,11.0863,11.0955,525180.0
2017-06-08 15:45:00,12.08,12.08,12.07,12.07,328463.0,11.1047,11.1047,11.0955,11.0955,328463.0
2017-06-08 15:50:00,12.07,12.08,12.06,12.08,555558.0,11.0955,11.1047,11.0863,11.1047,555558.0
2017-06-08 15:55:00,12.08,12.12,12.06,12.07,1705421.0,11.1047,11.1415,11.0863,11.0955,1705421.0
2017-06-09 09:30:00,12.06,12.26,12.05,12.26,650433.0,11.0863,11.2702,11.0771,11.2702,650433.0
2017-06-09 09:35:00,12.26,12.32,12.24,12.27,715210.0,11.2702,11.3253,11.2518,11.2793,715210.0
2017-06-09 09:40:00,12.28,12.28,12.17,12.22,451573.0,11.2885,11.2885,11.1874,11.2334,451573.0
2017-06-09 09:45:00,12.21,12.21,12.14,12.19,274394.0,11.2242,11.2242,11.1598,11.2058,274394.0
2017-06-09 09:50:00,12.19,12.19,12.14,12.15,183914.0,11.2058,11.2058,11.1598,11.169,183914.0
2017-06-09 09:55:00,12.15,12.16,12.12,12.13,213024.0,11.169,11.1782,11.1415,11.1507,213024.0
2017-06-09 10:00:00,12.13,12.13,12.07,12.09,439583.0,11.1507,11.1507,11.0955,11.1139,439583.0
2017-06-09 10:05:00,12.09,12.15,12.08,12.13,351340.0,11.1139,11.169,11.1047,11.1507,351340.0
2017-06-09 10:10:00,12.13,12.16,12.12,12.13,252576.0,11.1507,11.1782,11.1415,11.1507,252576.0
2017-06-09 10:15:00,12.12,12.13,12.08,12.09,119038.0,11.1415,11.1507,11.1047,11.1139,119038.0
2017-06-09 10:20:00,12.09,12.12,12.08,12.11,101430.0,11.1139,11.1415,11.1047,11.1323,101430.0
2017-06-09 10:25:00,12.11,12.14,12.1,12.14,159742.0,11.1323,11.1598,11.1231,11.1598,159742.0
2017-06-09 10:30:00,12.13,12.17,12.13,12.16,178503.0,11.1507,11.1874,11.1507,11.1782,178503.0
2017-06-09 10:35:00,12.16,12.18,12.14,12.15,167468.0,11.1782,11.1966,11.1598,11.169,167468.0
2017-06-09 10:40:00,12.14,12.16,12.12,12.16,110776.0,11.1598,11.1782,11.1415,11.1782,110776.0
2017-06-09 10:45:00,12.16,12.2,12.14,12.19,136705.0,11.1782,11.215,11.1598,11.2058,136705.0
2017-06-09 10:50:00,12.2,12.24,12.19,12.23,182964.0,11.215,11.2518,11.2058,11.2426,182964.0
2017-06-09 10:55:00,12.22,12.25,12.21,12.21,144538.0,11.2334,11.261,11.2242,11.2242,144538.0
2017-06-09 11:00:00,12.21,12.22,12.2,12.22,137343.0,11.2242,11.2334,11.215,11.2334,137343.0
2017-06-09 11:05:00,12.22,12.23,12.2,12.21,141268.0,11.2334,11.2426,11.215,11.2242,141268.0
2017-06-09 11:10:00,12.2,12.24,12.2,12.21,126006.0,11.215,11.2518,11.215,11.2242,126006.0
2017-06-09 11:15:00,12.21,12.25,12.21,12.25,201800.0,11.2242,11.261,11.2242,11.261,201800.0
2017-06-09 11:20:00,12.25,12.27,12.24,12.26,258210.0,11.261,11.2793,11.2518,11.2702,258210.0
2017-06-09 11:25:00,12.27,12.27,12.22,12.23,148496.0,11.2793,11.2793,11.2334,11.2426,148496.0
2017-06-09 11:30:00,12.23,12.24,12.21,12.21,170723.0,11.2426,11.2518,11.2242,11.2242,170723.0
2017-06-09 11:35:00,12.21,12.23,12.2,12.21,155938.0,11.2242,11.2426,11.215,11.2242,155938.0
2017-06-09 11:40:00,12.21,12.22,12.19,12.21,120793.0,11.2242,11.2334,11.2058,11.2242,120793.0
2017-06-09 11:45:00,12.21,12.27,12.2,12.27,183141.0,11.2242,11.2793,11.215,11.2793,183141.0
2017-06-09 11:50:00,12.26,12.28,12.26,12.27,232851.0,11.2702,11.2885,11.2702,11.2793,232851.0
2017-06-09 11:55:00,12.28,12.29,12.27,12.29,86247.0,11.2885,11.2977,11.2793,11.2977,86247.0
2017-06-09 12:00:00,12.29,12.32,12.28,12.32,220220.0,11.2977,11.3253,11.2885,11.3253,220220.0
2017-06-09 12:05:00,12.32,12.32,12.28,12.28,117513.0,11.3253,11.3253,11.2885,11.2885,117513.0
2017-06-09 12:10:00,12.28,12.29,12.25,12.27,143869.0,11.2885,11.2977,11.261,11.2793,143869.0
2017-06-09 12:15:00,12.27,12.3,12.26,12.3,254150.0,11.2793,11.3069,11.2702,11.3069,254150.0
2017-06-09 12:20:00,12.29,12.32,12.27,12.28,535654.0,11.2977,11.3253,11.2793,11.2885,535654.0
2017-06-09 12:25:00,12.28,12.28,12.25,12.28,308034.0,11.2885,11.2885,11.261,11.2885,308034.0
2017-06-09 12:30:00,12.27,12.3,12.26,12.28,447965.0,11.2793,11.3069,11.2702,11.2885,447965.0
2017-06-09 12:35:00,12.27,12.31,12.26,12.29,275493.0,11.2793,11.3161,11.2702,11.2977,275493.0
2017-06-09 12:40:00,12.29,12.29,12.28,12.29,61502.0,11.2977,11.2977,11.2885,11.2977,61502.0
2017-06-09 12:45:00,12.29,12.31,12.28,12.29,140155.0,11.2977,11.3161,11.2885,11.2977,140155.0
2017-06-09 12:50:00,12.3,12.33,12.29,12.33,154534.0,11.3069,11.3345,11.2977,11.3345,154534.0
2017-06-09 12:55:00,12.33,12.33,12.31,12.33,103432.0,11.3345,11.3345,11.3161,11.3345,103432.0
2017-06-09 13:00:00,12.33,12.35,12.32,12.35,217804.0,11.3345,11.3529,11.3253,11.3529,217804.0
2017-06-09 13:05:00,12.35,12.37,12.33,12.35,274797.0,11.3529,11.3713,11.3345,11.3529,274797.0
2017-06-09 13:10:00,12.35,12.41,12.35,12.41,459269.0,11.3529,11.408,11.3529,11.408,459269.0
2017-06-09 13:15:00,12.41,12.41,12.36,12.4,304184.0,11.408,11.408,11.3621,11.3989,304184.0
2017-06-09 13:20:00,12.4,12.41,12.37,12.39,351664.0,11.3989,11.408,11.3713,11.3897,351664.0
2017-06-09 13:25:00,12.39,12.39,12.36,12.36,63469.0,11.3897,11.3897,11.3621,11.3621,63469.0
2017-06-09 13:30:00,12.36,12.39,12.35,12.39,221403.0,11.3621,11.3897,11.3529,11.3897,221403.0
2017-06-09 13:35:00,12.38,12.41,12.36,12.4,203085.0,11.3805,11.408,11.3621,11.3989,203085.0
2017-06-09 13:40:00,12.4,12.4,12.34,12.37,289785.0,11.3989,11.3989,11.3437,11.3713,289785.0
2017-06-09 13:45:00,12.38,12.38,12.35,12.37,112022.0,11.3805,11.3805,11.3529,11.3713,112022.0
2017-06-09 13:50:00,12.37,12.38,12.37,12.38,69009.0,11.3713,11.3805,11.3713,11.3805,69009.0
2017-06-09 13:55:00,12.37,12.4,12.37,12.38,149801.0,11.3713,11.3989,11.3713,11.3805,149801.0
2017-06-09 14:00:00,12.38,12.4,12.35,12.37,312682.0,11.3805,11.3989,11.3529,11.3713,312682.0
2017-06-09 14:05:00,12.37,12.38,12.36,12.38,101332.0,11.3713,11.3805,11.3621,11.3805,101332.0
2017-06-09 14:10:00,12.38,12.43,12.36,12.43,1335770.0,11.3805,11.4264,11.3621,11.4264,1335770.0
2017-06-09 14:15:00,12.42,12.43,12.4,12.41,181899.0,11.4172,11.4264,11.3989,11.408,181899.0
2017-06-09 14:20:00,12.41,12.45,12.4,12.43,243104.0,11.408,11.4448,11.3989,11.4264,243104.0
2017-06-09 14:25:00,12.43,12.45,12.41,12.44,396527.0,11.4264,11.4448,11.408,11.4356,396527.0
2017-06-09 14:30:00,12.44,12.46,12.42,12.44,370134.0,11.4356,11.454,11.4172,11.4356,370134.0
2017-06-09 14:35:00,12.44,12.48,12.42,12.43,400899.0,11.4356,11.4724,11.4172,11.4264,400899.0
2017-06-09 14:40:00,12.42,12.45,12.4,12.41,724397.0,11.4172,11.4448,11.3989,11.408,724397.0
2017-06-09 14:45:00,12.4,12.42,12.38,12.4,359699.0,11.3989,11.4172,11.3805,11.3989,359699.0
2017-06-09 14:50:00,12.39,12.42,12.31,12.36,656753.0,11.3897,11.4172,11.3161,11.3621,656753.0
2017-06-09 14:55:00,12.36,12.37,12.33,12.37,269451.0,11.3621,11.3713,11.3345,11.3713,269451.0
2017-06-09 15:00:00,12.37,12.41,12.36,12.38,374016.0,11.3713,11.408,11.3621,11.3805,374016.0
2017-06-09 15:05:00,12.38,12.39,12.35,12.35,275803.0,11.3805,11.3897,11.3529,11.3529,275803.0
2017-06-09 15:10:00,12.36,12.41,12.35,12.38,252807.0,11.3621,11.408,11.3529,11.3805,252807.0
2017-06-09 15:15:00,12.38,12.41,12.35,12.41,194747.0,11.3805,11.408,11.3529,11.408,194747.0
2017-06-09 15:20:00,12.4,12.44,12.4,12.43,187205.0,11.3989,11.4356,11.3989,11.4264,187205.0
2017-06-09 15:25:00,12.43,12.43,12.41,12.42,129479.0,11.4264,11.4264,11.408,11.4172,129479.0
2017-06-09 15:30:00,12.42,12.42,12.38,12.39,262590.0,11.4172,11.4172,11.3805,11.3897,262590.0
2017-06-09 15:35:00,12.4,12.4,12.38,12.39,169745.0,11.3989,11.3989,11.3805,11.3897,169745.0
2017-06-09 15:40:00,12.39,12.4,12.36,12.38,380247.0,11.3897,11.3989,11.3621,11.3805,380247.0
2017-06-09 15:45:00,12.39,12.4,12.37,12.38,641790.0,11.3897,11.3989,11.3713,11.3805,641790.0
2017-06-09 15:50:00,12.38,12.4,12.37,12.38,747443.0,11.3805,11.3989,11.3713,11.3805,747443.0
2017-06-09 15:55:00,12.38,12.39,12.35,12.35,1054556.0,11.3805,11.3897,11.3529,11.3529,1054556.0
2017-06-12 09:30:00,12.37,12.53,12.35,12.46,685173.0,11.3713,11.5184,11.3529,11.454,685173.0
2017-06-12 09:35:00,12.45,12.61,12.43,12.59,585950.0,11.4448,11.5919,11.4264,11.5735,585950.0
2017-06-12 09:40:00,12.59,12.6,12.44,12.46,490954.0,11.5735,11.5827,11.4356,11.454,490954.0
2017-06-12 09:45:00,12.47,12.51,12.44,12.5,541251.0,11.4632,11.5,11.4356,11.4908,541251.0
2017-06-12 09:50:00,12.5,12.57,12.47,12.51,635905.0,11.4908,11.5551,11.4632,11.5,635905.0
2017-06-12 09:55:00,12.5,12.52,12.45,12.48,301677.0,11.4908,11.5092,11.4448,11.4724,301677.0
2017-06-12 10:00:00,12.47,12.5,12.44,12.49,315866.0,11.4632,11.4908,11.4356,11.4816,315866.0
2017-06-12 10:05:00,12.49,12.52,12.47,12.49,219628.0,11.4816,11.5092,11.4632,11.4816,219628.0
2017-06-12 10:10:00,12.49,12.52,12.46,12.49,183427.0,11.4816,11.5092,11.454,11.4816,183427.0
2017-06-12 10:15:00,12.48,12.54,12.48,12.53,531408.0,11.4724,11.5275,11.4724,11.5184,531408.0
2017-06-12 10:20:00,12.53,12.55,12.47,12.5,416486.0,11.5184,11.5367,11.4632,11.4908,416486.0
2017-06-12 10:25:00,12.5,12.54,12.49,12.54,570513.0,11.4908,11.5275,11.4816,11.5275,570513.0
2017-06-12 10:30:00,12.53,12.54,12.5,12.5,278925.0,11.5184,11.5275,11.4908,11.4908,278925.0
2017-06-12 10:35:00,12.5,12.51,12.47,12.49,310200.0,11.4908,11.5,11.4632,11.4816,310200.0
2017-06-12 10:40:00,12.49,12.55,12.49,12.54,565167.0,11.4816,11.5367,11.4816,11.5275,565167.0
2017-06-12 10:45:00,12.55,12.57,12.52,12.54,445059.0,11.5367,11.5551,11.5092,11.5275,445059.0
2017-06-12 10:50:00,12.54,12.54,12.49,12.51,222920.0,11.5275,11.5275,11.4816,11.5,222920.0
2017-06-12 10:55:00,12.51,12.51,12.45,12.47,204503.0,11.5,11.5,11.4448,11.4632,204503.0
2017-06-12 11:00:00,12.46,12.48,12.42,12.42,282797.0,11.454,11.4724,11.4172,11.4172,282797.0
2017-06-12 11:05:00,12.42,12.44,12.36,12.38,494116.0,11.4172,11.4356,11.3621,11.3805,494116.0
2017-06-12 11:10:00,12.38,12.41,12.35,12.38,326469.0,11.3805,11.408,11.3529,11.3805,326469.0
2017-06-12 11:15:00,12.38,12.42,12.36,12.41,475670.0,11.3805,11.4172,11.3621,11.408,475670.0
2017-06-12 11:20:00,12.42,12.42,12.37,12.41,412386.0,11.4172,11.4172,11.3713,11.408,412386.0
2017-06-12 11:25:00,12.42,12.42,12.37,12.38,422458.0,11.4172,11.4172,11.3713,11.3805,422458.0
2017-06-12 11:30:00,12.39,12.39,12.34,12.35,335090.0,11.3897,11.3897,11.3437,11.3529,335090.0
2017-06-12 11:35:00,12.35,12.35,12.25,12.26,321235.0,11.3529,11.3529,11.261,11.2702,321235.0
2017-06-12 11:40:00,12.26,12.3,12.24,12.26,284251.0,11.2702,11.3069,11.2518,11.2702,284251.0
2017-06-12 11:45:00,12.25,12.3,12.25,12.29,246220.0,11.261,11.3069,11.261,11.2977,246220.0
2017-06-12 11:50:00,12.3,12.31,12.28,12.31,178707.0,11.3069,11.3161,11.2885,11.3161,178707.0
2017-06-12 11:55:00,12.31,12.34,12.3,12.33,163442.0,11.3161,11.3437,11.3069,11.3345,163442.0
2017-06-12 12:00:00,12.33,12.33,12.31,12.32,114371.0,11.3345,11.3345,11.3161,11.3253,114371.0
2017-06-12 12:05:00,12.32,12.32,12.29,12.3,68953.0,11.3253,11.3253,11.2977,11.3069,68953.0
2017-06-12 12:10:00,12.3,12.3,12.27,12.29,217690.0,11.3069,11.3069,11.2793,11.2977,217690.0
2017-06-12 12:15:00,12.29,12.31,12.29,12.29,121294.0,11.2977,11.3161,11.2977,11.2977,121294.0
2017-06-12 12:20:00,12.29,12.34,12.29,12.32,229581.0,11.2977,11.3437,11.2977,11.3253,229581.0
2017-06-12 12:25:00,12.33,12.35,12.32,12.35,83538.0,11.3345,11.3529,11.3253,11.3529,83538.0
2017-06-12 12:30:00,12.35,12.37,12.34,12.37,175092.0,11.3529,11.3713,11.3437,11.3713,175092.0
2017-06-12 12:35:00,12.37,12.39,12.36,12.38,175916.0,11.3713,11.3897,11.3621,11.3805,175916.0
2017-06-12 12:40:00,12.38,12.4,12.36,12.37,131863.0,11.3805,11.3989,11.3621,11.3713,131863.0
2017-06-12 12:45:00,12.37,12.37,12.35,12.36,36859.0,11.3713,11.3713,11.3529,11.3621,36859.0
2017-06-12 12:50:00,12.36,12.38,12.35,12.38,98399.0,11.3621,11.3805,11.3529,11.3805,98399.0
2017-06-12 12:55:00,12.38,12.39,12.36,12.37,155159.0,11.3805,11.3897,11.3621,11.3713,155159.0
2017-06-12 13:00:00,12.37,12.39,12.36,12.38,99023.0,11.3713,11.3897,11.3621,11.3805,99023.0
2017-06-12 13:05:00,12.38,12.38,12.35,12.36,100077.0,11.3805,11.3805,11.3529,11.3621,100077.0
2017-06-12 13:10:00,12.36,12.36,12.34,12.35,56272.0,11.3621,11.3621,11.3437,11.3529,56272.0
2017-06-12 13:15:00,12.35,12.38,12.34,12.37,187153.0,11.3529,11.3805,11.3437,11.3713,187153.0
2017-06-12 13:20:00,12.37,12.4,12.37,12.4,164286.0,11.3713,11.3989,11.3713,11.3989,164286.0
2017-06-12 13:25:00,12.4,12.42,12.39,12.41,223752.0,11.3989,11.4172,11.3897,11.408,223752.0
2017-06-12 13:30:00,12.41,12.41,12.4,12.41,57930.0,11.408,11.408,11.3989,11.408,57930.0
2017-06-12 13:35:00,12.41,12.41,12.37,12.37,125123.0,11.408,11.408,11.3713,11.3713,125123.0
2017-06-12 13:40:00,12.38,12.38,12.36,12.38,62004.0,11.3805,11.3805,11.3621,11.3805,62004.0
2017-06-12 13:45:00,12.38,12.38,12.36,12.38,155954.0,11.3805,11.3805,11.3621,11.3805,155954.0
2017-06-12 13:50:00,12.37,12.38,12.36,12.38,111319.0,11.3713,11.3805,11.3621,11.3805,111319.0
2017-06-12 13:55:00,12.38,12.38,12.36,12.38,155340.0,11.3805,11.3805,11.3621,11.3805,155340.0
2017-06-12 14:00:00,12.38,12.39,12.36,12.38,73824.0,11.3805,11.3897,11.3621,11.3805,73824.0
2017-06-12 14:05:00,12.38,12.43,12.38,12.43,191385.0,11.3805,11.4264,11.3805,11.4264,191385.0
2017-06-12 14:10:00,12.43,12.45,12.42,12.44,220291.0,11.4264,11.4448,11.4172,11.4356,220291.0
2017-06-12 14:15:00,12.45,12.45,12.43,12.43,96774.0,11.4448,11.4448,11.4264,11.4264,96774.0
2017-06-12 14:20:00,12.43,12.44,12.41,12.42,136528.0,11.4264,11.4356,11.408,11.4172,136528.0
2017-06-12 14:25:00,12.42,12.42,12.39,12.4,118038.0,11.4172,11.4172,11.3897,11.3989,118038.0
2017-06-12 14:30:00,12.4,12.4,12.36,12.37,151226.0,11.3989,11.3989,11.3621,11.3713,151226.0
2017-06-12 14:35:00,12.37,12.38,12.35,12.37,118889.0,11.3713,11.3805,11.3529,11.3713,118889.0
2017-06-12 14:40:00,12.36,12.38,12.35,12.37,132866.0,11.3621,11.3805,11.3529,11.3713,132866.0
2017-06-12 14:45:00,12.37,12.38,12.35,12.37,155441.0,11.3713,11.3805,11.3529,11.3713,155441.0
2017-06-12 14:50:00,12.38,12.38,12.37,12.38,58224.0,11.3805,11.3805,11.3713,11.3805,58224.0
2017-06-12 14:55:00,12.38,12.39,12.37,12.38,127087.0,11.3805,11.3897,11.3713,11.3805,127087.0
2017-06-12 15:00:00,12.38,12.39,12.36,12.37,91248.0,11.3805,11.3897,11.3621,11.3713,91248.0
2017-06-12 15:05:00,12.37,12.39,12.36,12.39,92269.0,11.3713,11.3897,11.3621,11.3897,92269.0
2017-06-12 15:10:00,12.38,12.4,12.38,12.4,85958.0,11.3805,11.3989,11.3805,11.3989,85958.0
2017-06-12 15:15:00,12.4,12.41,12.37,12.38,133308.0,11.3989,11.408,11.3713,11.3805,133308.0
2017-06-12 15:20:00,12.38,12.38,12.37,12.38,56949.0,11.3805,11.3805,11.3713,11.3805,56949.0
2017-06-12 15:25:00,12.38,12.39,12.35,12.35,213765.0,11.3805,11.3897,11.3529,11.3529,213765.0
2017-06-12 15:30:00,12.36,12.36,12.35,12.35,96779.0,11.3621,11.3621,11.3529,11.3529,96779.0
2017-06-12 15:35:00,12.36,12.36,12.33,12.34,200870.0,11.3621,11.3621,11.3345,11.3437,200870.0
2017-06-12 15:40:00,12.34,12.34,12.29,12.29,387064.0,11.3437,11.3437,11.2977,11.2977,387064.0
2017-06-12 15:45:00,12.29,12.3,12.27,12.27,531734.0,11.2977,11.3069,11.2793,11.2793,531734.0
2017-06-12 15:50:00,12.28,12.3,12.27,12.29,559928.0,11.2885,11.3069,11.2793,11.2977,559928.0
2017-06-12 15:55:00,12.29,12.34,12.29,12.34,1103489.0,11.2977,11.3437,11.2977,11.3437,1103489.0
2017-06-13 09:30:00,12.28,12.4,12.27,12.38,391015.0,11.2885,11.3989,11.2793,11.3805,391015.0
2017-06-13 09:35:00,12.39,12.4,12.26,12.36,391251.0,11.3897,11.3989,11.2702,11.3621,391251.0
2017-06-13 09:40:00,12.36,12.44,12.34,12.41,231988.0,11.3621,11.4356,11.3437,11.408,231988.0
2017-06-13 09:45:00,12.42,12.43,12.29,12.3,176730.0,11.4172,11.4264,11.2977,11.3069,176730.0
2017-06-13 09:50:00,12.31,12.35,12.27,12.35,201342.0,11.3161,11.3529,11.2793,11.3529,201342.0
2017-06-13 09:55:00,12.34,12.36,12.3,12.31,140256.0,11.3437,11.3621,11.3069,11.3161,140256.0
2017-06-13 10:00:00,12.31,12.31,12.25,12.29,191158.0,11.3161,11.3161,11.261,11.2977,191158.0
2017-06-13 10:05:00,12.28,12.3,12.26,12.29,91646.0,11.2885,11.3069,11.2702,11.2977,91646.0
2017-06-13 10:10:00,12.29,12.31,12.28,12.29,112825.0,11.2977,11.3161,11.2885,11.2977,112825.0
2017-06-13 10:15:00,12.29,12.31,12.28,12.3,160636.0,11.2977,11.3161,11.2885,11.3069,160636.0
2017-06-13 10:20:00,12.3,12.33,12.3,12.33,66163.0,11.3069,11.3345,11.3069,11.3345,66163.0
2017-06-13 10:25:00,12.33,12.33,12.29,12.29,150659.0,11.3345,11.3345,11.2977,11.2977,150659.0
2017-06-13 10:30:00,12.3,12.31,12.26,12.26,101561.0,11.3069,11.3161,11.2702,11.2702,101561.0
2017-06-13 10:35:00,12.26,12.3,12.25,12.3,115808.0,11.2702,11.3069,11.261,11.3069,115808.0
2017-06-13 10:40:00,12.29,12.3,12.27,12.28,108715.0,11.2977,11.3069,11.2793,11.2885,108715.0
2017-06-13 10:45:00,12.28,12.29,12.24,12.28,155988.0,11.2885,11.2977,11.2518,11.2885,155988.0
2017-06-13 10:50:00,12.28,12.3,12.27,12.29,96264.0,11.2885,11.3069,11.2793,11.2977,96264.0
2017-06-13 10:55:00,12.29,12.33,12.29,12.29,85737.0,11.2977,11.3345,11.2977,11.2977,85737.0
2017-06-13 11:00:00,12.29,12.31,12.25,12.26,113720.0,11.2977,11.3161,11.261,11.2702,113720.0
2017-06-13 11:05:00,12.27,12.28,12.26,12.27,113830.0,11.2793,11.2885,11.2702,11.2793,113830.0
2017-06-13 11:10:00,12.26,12.27,12.23,12.23,184617.0,11.2702,11.2793,11.2426,11.2426,184617.0
2017-06-13 11:15:00,12.23,12.23,12.22,12.23,74590.0,11.2426,11.2426,11.2334,11.2426,74590.0
2017-06-13 11:20:00,12.22,12.23,12.21,12.23,116067.0,11.2334,11.2426,11.2242,11.2426,116067.0
2017-06-13 11:25:00,12.22,12.27,12.22,12.26,144115.0,11.2334,11.2793,11.2334,11.2702,144115.0
2017-06-13 11:30:00,12.26,12.27,12.24,12.25,56170.0,11.2702,11.2793,11.2518,11.261,56170.0
2017-06-13 11:35:00,12.25,12.28,12.24,12.27,231159.0,11.261,11.2885,11.2518,11.2793,231159.0
2017-06-13 11:40:00,12.26,12.28,12.25,12.28,72219.0,11.2702,11.2885,11.261,11.2885,72219.0
2017-06-13 11:45:00,12.28,12.29,12.27,12.29,67488.0,11.2885,11.2977,11.2793,11.2977,67488.0
2017-06-13 11:50:00,12.29,12.29,12.27,12.28,86626.0,11.2977,11.2977,11.2793,11.2885,86626.0
2017-06-13 11:55:00,12.28,12.28,12.25,12.26,48144.0,11.2885,11.2885,11.261,11.2702,48144.0
2017-06-13 12:00:00,12.25,12.27,12.24,12.27,80386.0,11.261,11.2793,11.2518,11.2793,80386.0
2017-06-13 12:05:00,12.27,12.29,12.27,12.27,46472.0,11.2793,11.2977,11.2793,11.2793,46472.0
2017-06-13 12:10:00,12.27,12.28,12.27,12.28,16624.0,11.2793,11.2885,11.2793,11.2885,16624.0
2017-06-13 12:15:00,12.27,12.28,12.26,12.27,97631.0,11.2793,11.2885,11.2702,11.2793,97631.0
2017-06-13 12:20:00,12.27,12.29,12.26,12.28,68497.0,11.2793,11.2977,11.2702,11.2885,68497.0
2017-06-13 12:25:00,12.28,12.3,12.28,12.29,43450.0,11.2885,11.3069,11.2885,11.2977,43450.0
2017-06-13 12:30:00,12.29,12.3,12.29,12.29,32035.0,11.2977,11.3069,11.2977,11.2977,32035.0
2017-06-13 12:35:00,12.29,12.3,12.28,12.28,40563.0,11.2977,11.3069,11.2885,11.2885,40563.0
2017-06-13 12:40:00,12.29,12.29,12.26,12.27,52547.0,11.2977,11.2977,11.2702,11.2793,52547.0
2017-06-13 12:45:00,12.26,12.27,12.25,12.26,65327.0,11.2702,11.2793,11.261,11.2702,65327.0
2017-06-13 12:50:00,12.27,12.27,12.25,12.25,54901.0,11.2793,11.2793,11.261,11.261,54901.0
2017-06-13 12:55:00,12.25,12.27,12.25,12.25,46951.0,11.261,11.2793,11.261,11.261,46951.0
2017-06-13 13:00:00,12.26,12.26,12.25,12.25,35365.0,11.2702,11.2702,11.261,11.261,35365.0
2017-06-13 13:05:00,12.26,12.26,12.24,12.25,53432.0,11.2702,11.2702,11.2518,11.261,53432.0
2017-06-13 13:10:00,12.26,12.27,12.25,12.25,41257.0,11.2702,11.2793,11.261,11.261,41257.0
2017-06-13 13:15:00,12.25,12.26,12.23,12.24,45318.0,11.261,11.2702,11.2426,11.2518,45318.0
2017-06-13 13:20:00,12.23,12.24,12.23,12.24,36504.0,11.2426,11.2518,11.2426,11.2518,36504.0
2017-06-13 13:25:00,12.24,12.25,12.23,12.24,33278.0,11.2518,11.261,11.2426,11.2518,33278.0
2017-06-13 13:30:00,12.25,12.25,12.24,12.25,26100.0,11.261,11.261,11.2518,11.261,26100.0
2017-06-13 13:35:00,12.24,12.26,12.24,12.26,54833.0,11.2518,11.2702,11.2518,11.2702,54833.0
2017-06-13 13:40:00,12.25,12.26,12.23,12.24,54691.0,11.261,11.2702,11.2426,11.2518,54691.0
2017-06-13 13:45:00,12.24,12.25,12.22,12.25,55757.0,11.2518,11.261,11.2334,11.261,55757.0
2017-06-13 13:50:00,12.25,12.26,12.24,12.26,65092.0,11.261,11.2702,11.2518,11.2702,65092.0
2017-06-13 13:55:00,12.26,12.28,12.24,12.28,219580.0,11.2702,11.2885,11.2518,11.2885,219580.0
2017-06-13 14:00:00,12.27,12.3,12.27,12.3,76087.0,11.2793,11.3069,11.2793,11.3069,76087.0
2017-06-13 14:05:00,12.29,12.31,12.29,12.31,88643.0,11.2977,11.3161,11.2977,11.3161,88643.0
2017-06-13 14:10:00,12.3,12.31,12.29,12.29,85106.0,11.3069,11.3161,11.2977,11.2977,85106.0
2017-06-13 14:15:00,12.29,12.31,12.29,12.3,100711.0,11.2977,11.3161,11.2977,11.3069,100711.0
2017-06-13 14:20:00,12.3,12.34,12.3,12.34,141148.0,11.3069,11.3437,11.3069,11.3437,141148.0
2017-06-13 14:25:00,12.33,12.34,12.3,12.31,160364.0,11.3345,11.3437,11.3069,11.3161,160364.0
2017-06-13 14:30:00,12.31,12.32,12.3,12.31,88169.0,11.3161,11.3253,11.3069,11.3161,88169.0
2017-06-13 14:35:00,12.31,12.32,12.31,12.32,57432.0,11.3161,11.3253,11.3161,11.3253,57432.0
2017-06-13 14:40:00,12.32,12.32,12.3,12.31,60785.0,11.3253,11.3253,11.3069,11.3161,60785.0
2017-06-13 14:45:00,12.31,12.31,12.29,12.3,91605.0,11.3161,11.3161,11.2977,11.3069,91605.0
2017-06-13 14:50:00,12.3,12.32,12.3,12.3,103174.0,11.3069,11.3253,11.3069,11.3069,103174.0
2017-06-13 14:55:00,12.3,12.31,12.29,12.3,38983.0,11.3069,11.3161,11.2977,11.3069,38983.0
2017-06-13 15:00:00,12.3,12.31,12.29,12.3,70494.0,11.3069,11.3161,11.2977,11.3069,70494.0
2017-06-13 15:05:00,12.31,12.32,12.3,12.32,77096.0,11.3161,11.3253,11.3069,11.3253,77096.0
2017-06-13 15:10:00,12.31,12.32,12.29,12.3,93863.0,11.3161,11.3253,11.2977,11.3069,93863.0
2017-06-13 15:15:00,12.29,12.3,12.29,12.29,72704.0,11.2977,11.3069,11.2977,11.2977,72704.0
2017-06-13 15:20:00,12.29,12.3,12.29,12.3,55215.0,11.2977,11.3069,11.2977,11.3069,55215.0
2017-06-13 15:25:00,12.3,12.3,12.29,12.29,47878.0,11.3069,11.3069,11.2977,11.2977,47878.0
2017-06-13 15:30:00,12.3,12.32,12.3,12.32,144884.0,11.3069,11.3253,11.3069,11.3253,144884.0
2017-06-13 15:35:00,12.32,12.32,12.29,12.29,204611.0,11.3253,11.3253,11.2977,11.2977,204611.0
2017-06-13 15:40:00,12.3,12.32,12.29,12.32,122739.0,11.3069,11.3253,11.2977,11.3253,122739.0
2017-06-13 15:45:00,12.32,12.32,12.31,12.32,210387.0,11.3253,11.3253,11.3161,11.3253,210387.0
2017-06-13 15:50:00,12.32,12.35,12.31,12.33,580586.0,11.3253,11.3529,11.3161,11.3345,580586.0
2017-06-13 15:55:00,12.33,12.36,12.33,12.35,645085.0,11.3345,11.3621,11.3345,11.3529,645085.0
2017-06-14 09:30:00,12.46,12.46,12.31,12.32,338584.0,11.454,11.454,11.3161,11.3253,338584.0
2017-06-14 09:35:00,12.33,12.34,12.22,12.26,270224.0,11.3345,11.3437,11.2334,11.2702,270224.0
2017-06-14 09:40:00,12.26,12.36,12.25,12.34,232953.0,11.2702,11.3621,11.261,11.3437,232953.0
2017-06-14 09:45:00,12.34,12.37,12.29,12.35,190189.0,11.3437,11.3713,11.2977,11.3529,190189.0
2017-06-14 09:50:00,12.35,12.4,12.35,12.37,222999.0,11.3529,11.3989,11.3529,11.3713,222999.0
2017-06-14 09:55:00,12.36,12.37,12.32,12.33,61997.0,11.3621,11.3713,11.3253,11.3345,61997.0
2017-06-14 10:00:00,12.33,12.36,12.31,12.36,184607.0,11.3345,11.3621,11.3161,11.3621,184607.0
2017-06-14 10:05:00,12.36,12.37,12.33,12.35,124365.0,11.3621,11.3713,11.3345,11.3529,124365.0
2017-06-14 10:10:00,12.35,12.38,12.34,12.36,113143.0,11.3529,11.3805,11.3437,11.3621,113143.0
2017-06-14 10:15:00,12.36,12.36,12.33,12.36,136767.0,11.3621,11.3621,11.3345,11.3621,136767.0
2017-06-14 10:20:00,12.35,12.38,12.34,12.35,120400.0,11.3529,11.3805,11.3437,11.3529,120400.0
2017-06-14 10:25:00,12.35,12.37,12.33,12.36,160912.0,11.3529,11.3713,11.3345,11.3621,160912.0
2017-06-14 10:30:00,12.36,12.37,12.27,12.28,193992.0,11.3621,11.3713,11.2793,11.2885,193992.0
2017-06-14 10:35:00,12.27,12.28,12.24,12.26,113898.0,11.2793,11.2885,11.2518,11.2702,113898.0
2017-06-14 10:40:00,12.25,12.26,12.2,12.21,267162.0,11.261,11.2702,11.215,11.2242,267162.0
2017-06-14 10:45:00,12.21,12.21,12.12,12.13,348876.0,11.2242,11.2242,11.1415,11.1507,348876.0
2017-06-14 10:50:00,12.11,12.17,12.11,12.15,499687.0,11.1323,11.1874,11.1323,11.169,499687.0
2017-06-14 10:55:00,12.14,12.17,12.1,12.17,841636.0,11.1598,11.1874,11.1231,11.1874,841636.0
2017-06-14 11:00:00,12.17,12.18,12.13,12.15,391246.0,11.1874,11.1966,11.1507,11.169,391246.0
2017-06-14 11:05:00,12.15,12.17,12.1,12.12,228184.0,11.169,11.1874,11.1231,11.1415,228184.0
2017-06-14 11:10:00,12.13,12.13,12.08,12.1,133385.0,11.1507,11.1507,11.1047,11.1231,133385.0
2017-06-14 11:15:00,12.1,12.13,12.08,12.12,120729.0,11.1231,11.1507,11.1047,11.1415,120729.0
2017-06-14 11:20:00,12.12,12.15,12.11,12.14,113274.0,11.1415,11.169,11.1323,11.1598,113274.0
2017-06-14 11:25:00,12.14,12.15,12.11,12.12,152756.0,11.1598,11.169,11.1323,11.1415,152756.0
2017-06-14 11:30:00,12.11,12.15,12.1,12.11,108860.0,11.1323,11.169,11.1231,11.1323,108860.0
2017-06-14 11:35:00,12.11,12.12,12.09,12.11,134600.0,11.1323,11.1415,11.1139,11.1323,134600.0
2017-06-14 11:40:00,12.12,12.13,12.1,12.1,53198.0,11.1415,11.1507,11.1231,11.1231,53198.0
2017-06-14 11:45:00,12.11,12.13,12.1,12.11,90367.0,11.1323,11.1507,11.1231,11.1323,90367.0
2017-06-14 11:50:00,12.1,12.11,12.08,12.09,82563.0,11.1231,11.1323,11.1047,11.1139,82563.0
2017-06-14 11:55:00,12.08,12.09,12.05,12.05,184651.0,11.1047,11.1139,11.0771,11.0771,184651.0
2017-06-14 12:00:00,12.05,12.06,12.04,12.05,91178.0,11.0771,11.0863,11.0679,11.0771,91178.0
2017-06-14 12:05:00,12.05,12.06,12.01,12.01,104299.0,11.0771,11.0863,11.0403,11.0403,104299.0
2017-06-14 12:10:00,12.01,12.04,12.01,12.04,139734.0,11.0403,11.0679,11.0403,11.0679,139734.0
2017-06-14 12:15:00,12.04,12.04,12.01,12.03,125527.0,11.0679,11.0679,11.0403,11.0587,125527.0
2017-06-14 12:20:00,12.03,12.04,12.02,12.04,48526.0,11.0587,11.0679,11.0495,11.0679,48526.0
2017-06-14 12:25:00,12.04,12.05,12.02,12.04,94112.0,11.0679,11.0771,11.0495,11.0679,94112.0
2017-06-14 12:30:00,12.04,12.06,12.04,12.05,81747.0,11.0679,11.0863,11.0679,11.0771,81747.0
2017-06-14 12:35:00,12.06,12.09,12.05,12.08,409322.0,11.0863,11.1139,11.0771,11.1047,409322.0
2017-06-14 12:40:00,12.08,12.09,12.07,12.09,48233.0,11.1047,11.1139,11.0955,11.1139,48233.0
2017-06-14 12:45:00,12.09,12.12,12.08,12.12,128707.0,11.1139,11.1415,11.1047,11.1415,128707.0
2017-06-14 12:50:00,12.12,12.13,12.09,12.12,324995.0,11.1415,11.1507,11.1139,11.1415,324995.0
2017-06-14 12:55:00,12.11,12.13,12.09,12.11,399377.0,11.1323,11.1507,11.1139,11.1323,399377.0
2017-06-14 13:00:00,12.12,12.14,12.11,12.13,105746.0,11.1415,11.1598,11.1323,11.1507,105746.0
2017-06-14 13:05:00,12.13,12.15,12.09,12.1,102654.0,11.1507,11.169,11.1139,11.1231,102654.0
2017-06-14 13:10:00,12.09,12.11,12.09,12.1,122184.0,11.1139,11.1323,11.1139,11.1231,122184.0
2017-06-14 13:15:00,12.09,12.12,12.09,12.12,173533.0,11.1139,11.1415,11.1139,11.1415,173533.0
2017-06-14 13:20:00,12.12,12.15,12.12,12.13,139404.0,11.1415,11.169,11.1415,11.1507,139404.0
2017-06-14 13:25:00,12.13,12.14,12.11,12.11,87474.0,11.1507,11.1598,11.1323,11.1323,87474.0
2017-06-14 13:30:00,12.11,12.15,12.1,12.13,70963.0,11.1323,11.169,11.1231,11.1507,70963.0
2017-06-14 13:35:00,12.13,12.14,12.09,12.11,142471.0,11.1507,11.1598,11.1139,11.1323,142471.0
2017-06-14 13:40:00,12.11,12.16,12.1,12.14,376883.0,11.1323,11.1782,11.1231,11.1598,376883.0
2017-06-14 13:45:00,12.14,12.2,12.13,12.2,216889.0,11.1598,11.215,11.1507,11.215,216889.0
2017-06-14 13:50:00,12.2,12.22,12.19,12.2,139129.0,11.215,11.2334,11.2058,11.215,139129.0
2017-06-14 13:55:00,12.2,12.24,12.19,12.23,157201.0,11.215,11.2518,11.2058,11.2426,157201.0
2017-06-14 14:00:00,12.24,12.26,12.17,12.26,231905.0,11.2518,11.2702,11.1874,11.2702,231905.0
2017-06-14 14:05:00,12.26,12.29,12.24,12.28,535067.0,11.2702,11.2977,11.2518,11.2885,535067.0
2017-06-14 14:10:00,12.28,12.3,12.25,12.27,376522.0,11.2885,11.3069,11.261,11.2793,376522.0
2017-06-14 14:15:00,12.27,12.28,12.22,12.23,325138.0,11.2793,11.2885,11.2334,11.2426,325138.0
2017-06-14 14:20:00,12.23,12.23,12.18,12.21,140972.0,11.2426,11.2426,11.1966,11.2242,140972.0
2017-06-14 14:25:00,12.21,12.25,12.2,12.24,219498.0,11.2242,11.261,11.215,11.2518,219498.0
2017-06-14 14:30:00,12.24,12.26,12.21,12.23,124747.0,11.2518,11.2702,11.2242,11.2426,124747.0
2017-06-14 14:35:00,12.23,12.23,12.18,12.19,302300.0,11.2426,11.2426,11.1966,11.2058,302300.0
2017-06-14 14:40:00,12.19,12.19,12.14,12.15,124451.0,11.2058,11.2058,11.1598,11.169,124451.0
2017-06-14 14:45:00,12.16,12.16,12.12,12.12,217684.0,11.1782,11.1782,11.1415,11.1415,217684.0
2017-06-14 14:50:00,12.13,12.13,12.1,12.12,179448.0,11.1507,11.1507,11.1231,11.1415,179448.0
2017-06-14 14:55:00,12.11,12.12,12.11,12.12,82145.0,11.1323,11.1415,11.1323,11.1415,82145.0
2017-06-14 15:00:00,12.12,12.14,12.1,12.13,188840.0,11.1415,11.1598,11.1231,11.1507,188840.0
2017-06-14 15:05:00,12.13,12.17,12.13,12.15,203213.0,11.1507,11.1874,11.1507,11.169,203213.0
2017-06-14 15:10:00,12.15,12.17,12.14,12.16,223039.0,11.169,11.1874,11.1598,11.1782,223039.0
2017-06-14 15:15:00,12.16,12.16,12.11,12.11,235014.0,11.1782,11.1782,11.1323,11.1323,235014.0
2017-06-14 15:20:00,12.11,12.11,12.08,12.09,197025.0,11.1323,11.1323,11.1047,11.1139,197025.0
2017-06-14 15:25:00,12.08,12.09,12.06,12.08,256923.0,11.1047,11.1139,11.0863,11.1047,256923.0
2017-06-14 15:30:00,12.08,12.09,12.04,12.04,424700.0,11.1047,11.1139,11.0679,11.0679,424700.0
2017-06-14 15:35:00,12.05,12.08,12.04,12.08,488770.0,11.0771,11.1047,11.0679,11.1047,488770.0
2017-06-14 15:40:00,12.08,12.11,12.07,12.09,512901.0,11.1047,11.1323,11.0955,11.1139,512901.0
2017-06-14 15:45:00,12.1,12.1,12.09,12.1,275876.0,11.1231,11.1231,11.1139,11.1231,275876.0
2017-06-14 15:50:00,12.09,12.1,12.07,12.09,531824.0,11.1139,11.1231,11.0955,11.1139,531824.0
2017-06-14 15:55:00,12.09,12.1,12.08,12.09,1237496.0,11.1139,11.1231,11.1047,11.1139,1237496.0
2017-06-15 09:30:00,11.97,12.09,11.87,12.09,505632.0,11.0036,11.1139,10.9116,11.1139,505632.0
2017-06-15 09:35:00,12.08,12.08,12.0,12.04,182917.0,11.1047,11.1047,11.0311,11.0679,182917.0
2017-06-15 09:40:00,12.04,12.04,11.98,11.99,139220.0,11.0679,11.0679,11.0128,11.022,139220.0
2017-06-15 09:45:00,11.99,12.04,11.91,11.94,319026.0,11.022,11.0679,10.9484,10.976,319026.0
2017-06-15 09:50:00,11.94,12.01,11.92,11.98,167919.0,10.976,11.0403,10.9576,11.0128,167919.0
2017-06-15 09:55:00,11.98,11.99,11.96,11.96,138545.0,11.0128,11.022,10.9944,10.9944,138545.0
2017-06-15 10:00:00,11.96,11.99,11.96,11.98,70573.0,10.9944,11.022,10.9944,11.0128,70573.0
2017-06-15 10:05:00,11.98,11.98,11.93,11.95,117558.0,11.0128,11.0128,10.9668,10.9852,117558.0
2017-06-15 10:10:00,11.95,11.95,11.87,11.9,231277.0,10.9852,10.9852,10.9116,10.9392,231277.0
2017-06-15 10:15:00,11.9,11.91,11.85,11.88,195296.0,10.9392,10.9484,10.8933,10.9208,195296.0
2017-06-15 10:20:00,11.88,11.89,11.85,11.86,174804.0,10.9208,10.93,10.8933,10.9025,174804.0
2017-06-15 10:25:00,11.86,11.89,11.84,11.88,206142.0,10.9025,10.93,10.8841,10.9208,206142.0
2017-06-15 10:30:00,11.88,11.9,11.87,11.88,386430.0,10.9208,10.9392,10.9116,10.9208,386430.0
2017-06-15 10:35:00,11.88,11.89,11.81,11.81,206044.0,10.9208,10.93,10.8565,10.8565,206044.0
2017-06-15 10:40:00,11.82,11.82,11.75,11.75,249078.0,10.8657,10.8657,10.8013,10.8013,249078.0
2017-06-15 10:45:00,11.75,11.77,11.73,11.74,176506.0,10.8013,10.8197,10.7829,10.7921,176506.0
2017-06-15 10:50:00,11.74,11.74,11.65,11.66,336692.0,10.7921,10.7921,10.7094,10.7186,336692.0
2017-06-15 10:55:00,11.66,11.74,11.65,11.71,272445.0,10.7186,10.7921,10.7094,10.7646,272445.0
2017-06-15 11:00:00,11.72,11.75,11.7,11.74,360808.0,10.7738,10.8013,10.7554,10.7921,360808.0
2017-06-15 11:05:00,11.73,11.75,11.7,11.71,213935.0,10.7829,10.8013,10.7554,10.7646,213935.0
2017-06-15 11:10:00,11.71,11.73,11.7,11.71,210827.0,10.7646,10.7829,10.7554,10.7646,210827.0
2017-06-15 11:15:00,11.71,11.79,11.71,11.77,324984.0,10.7646,10.8381,10.7646,10.8197,324984.0
2017-06-15 11:20:00,11.79,11.85,11.76,11.77,560810.0,10.8381,10.8933,10.8105,10.8197,560810.0
2017-06-15 11:25:00,11.77,11.81,11.75,11.8,218039.0,10.8197,10.8565,10.8013,10.8473,218039.0
2017-06-15 11:30:00,11.81,11.82,11.75,11.75,181850.0,10.8565,10.8657,10.8013,10.8013,181850.0
2017-06-15 11:35:00,11.76,11.76,11.7,11.7,234055.0,10.8105,10.8105,10.7554,10.7554,234055.0
2017-06-15 11:40:00,11.7,11.74,11.7,11.74,156038.0,10.7554,10.7921,10.7554,10.7921,156038.0
2017-06-15 11:45:00,11.73,11.81,11.73,11.79,434360.0,10.7829,10.8565,10.7829,10.8381,434360.0
2017-06-15 11:50:00,11.78,11.79,11.71,11.71,270581.0,10.8289,10.8381,10.7646,10.7646,270581.0
2017-06-15 11:55:00,11.72,11.75,11.71,11.75,152364.0,10.7738,10.8013,10.7646,10.8013,152364.0
2017-06-15 12:00:00,11.75,11.77,11.72,11.73,182292.0,10.8013,10.8197,10.7738,10.7829,182292.0
2017-06-15 12:05:00,11.74,11.74,11.7,11.71,168228.0,10.7921,10.7921,10.7554,10.7646,168228.0
2017-06-15 12:10:00,11.71,11.72,11.67,11.68,419898.0,10.7646,10.7738,10.7278,10.737,419898.0
2017-06-15 12:15:00,11.68,11.69,11.64,11.67,262880.0,10.737,10.7462,10.7002,10.7278,262880.0
2017-06-15 12:20:00,11.67,11.71,11.66,11.7,222469.0,10.7278,10.7646,10.7186,10.7554,222469.0
2017-06-15 12:25:00,11.7,11.73,11.69,11.71,161801.0,10.7554,10.7829,10.7462,10.7646,161801.0
2017-06-15 12:30:00,11.72,11.75,11.71,11.74,141285.0,10.7738,10.8013,10.7646,10.7921,141285.0
2017-06-15 12:35:00,11.74,11.75,11.73,11.75,93742.0,10.7921,10.8013,10.7829,10.8013,93742.0
2017-06-15 12:40:00,11.75,11.75,11.73,11.74,239045.0,10.8013,10.8013,10.7829,10.7921,239045.0
2017-06-15 12:45:00,11.74,11.75,11.72,11.74,108452.0,10.7921,10.8013,10.7738,10.7921,108452.0
2017-06-15 12:50:00,11.74,11.75,11.73,11.74,51297.0,10.7921,10.8013,10.7829,10.7921,51297.0
2017-06-15 12:55:00,11.74,11.74,11.72,11.73,73128.0,10.7921,10.7921,10.7738,10.7829,73128.0
2017-06-15 13:00:00,11.72,11.75,11.72,11.74,81595.0,10.7738,10.8013,10.7738,10.7921,81595.0
2017-06-15 13:05:00,11.73,11.74,11.72,11.74,82260.0,10.7829,10.7921,10.7738,10.7921,82260.0
2017-06-15 13:10:00,11.74,11.74,11.72,11.73,162628.0,10.7921,10.7921,10.7738,10.7829,162628.0
2017-06-15 13:15:00,11.74,11.74,11.69,11.71,99899.0,10.7921,10.7921,10.7462,10.7646,99899.0
2017-06-15 13:20:00,11.71,11.72,11.68,11.7,94144.0,10.7646,10.7738,10.737,10.7554,94144.0
2017-06-15 13:25:00,11.7,11.7,11.67,11.69,71557.0,10.7554,10.7554,10.7278,10.7462,71557.0
2017-06-15 13:30:00,11.69,11.72,11.68,11.71,70055.0,10.7462,10.7738,10.737,10.7646,70055.0
2017-06-15 13:35:00,11.71,11.72,11.68,11.71,133308.0,10.7646,10.7738,10.737,10.7646,133308.0
2017-06-15 13:40:00,11.71,11.71,11.69,11.7,181082.0,10.7646,10.7646,10.7462,10.7554,181082.0
2017-06-15 13:45:00,11.7,11.7,11.68,11.68,125020.0,10.7554,10.7554,10.737,10.737,125020.0
2017-06-15 13:50:00,11.68,11.72,11.67,11.71,137332.0,10.737,10.7738,10.7278,10.7646,137332.0
2017-06-15 13:55:00,11.71,11.72,11.67,11.67,100140.0,10.7646,10.7738,10.7278,10.7278,100140.0
2017-06-15 14:00:00,11.67,11.69,11.66,11.68,158845.0,10.7278,10.7462,10.7186,10.737,158845.0
2017-06-15 14:05:00,11.68,11.7,11.67,11.7,68641.0,10.737,10.7554,10.7278,10.7554,68641.0
2017-06-15 14:10:00,11.7,11.71,11.68,11.7,133776.0,10.7554,10.7646,10.737,10.7554,133776.0
2017-06-15 14:15:00,11.71,11.71,11.68,11.69,62194.0,10.7646,10.7646,10.737,10.7462,62194.0
2017-06-15 14:20:00,11.69,11.69,11.67,11.68,95151.0,10.7462,10.7462,10.7278,10.737,95151.0
2017-06-15 14:25:00,11.68,11.71,11.67,11.69,213137.0,10.737,10.7646,10.7278,10.7462,213137.0
2017-06-15 14:30:00,11.69,11.69,11.66,11.67,120366.0,10.7462,10.7462,10.7186,10.7278,120366.0
2017-06-15 14:35:00,11.66,11.67,11.62,11.63,240373.0,10.7186,10.7278,10.6818,10.691,240373.0
2017-06-15 14:40:00,11.64,11.65,11.62,11.65,184828.0,10.7002,10.7094,10.6818,10.7094,184828.0
2017-06-15 14:45:00,11.64,11.66,11.62,11.65,183138.0,10.7002,10.7186,10.6818,10.7094,183138.0
2017-06-15 14:50:00,11.65,11.67,11.64,11.65,169799.0,10.7094,10.7278,10.7002,10.7094,169799.0
2017-06-15 14:55:00,11.65,11.65,11.61,11.62,172765.0,10.7094,10.7094,10.6726,10.6818,172765.0
2017-06-15 15:00:00,11.62,11.63,11.61,11.63,195065.0,10.6818,10.691,10.6726,10.691,195065.0
2017-06-15 15:05:00,11.62,11.64,11.61,11.63,481419.0,10.6818,10.7002,10.6726,10.691,481419.0
2017-06-15 15:10:00,11.63,11.63,11.62,11.63,174553.0,10.691,10.691,10.6818,10.691,174553.0
2017-06-15 15:15:00,11.63,11.67,11.62,11.63,329039.0,10.691,10.7278,10.6818,10.691,329039.0
2017-06-15 15:20:00,11.63,11.64,11.62,11.63,152268.0,10.691,10.7002,10.6818,10.691,152268.0
2017-06-15 15:25:00,11.63,11.63,11.61,11.62,169061.0,10.691,10.691,10.6726,10.6818,169061.0
2017-06-15 15:30:00,11.62,11.62,11.57,11.58,536461.0,10.6818,10.6818,10.6359,10.6451,536461.0
2017-06-15 15:35:00,11.58,11.59,11.55,11.55,641855.0,10.6451,10.6543,10.6175,10.6175,641855.0
2017-06-15 15:40:00,11.55,11.56,11.51,11.53,666700.0,10.6175,10.6267,10.5807,10.5991,666700.0
2017-06-15 15:45:00,11.53,11.56,11.48,11.54,1437242.0,10.5991,10.6267,10.5531,10.6083,1437242.0
2017-06-15 15:50:00,11.54,11.55,11.54,11.54,736331.0,10.6083,10.6175,10.6083,10.6083,736331.0
2017-06-15 15:55:00,11.54,11.55,11.49,11.5,2212939.0,10.6083,10.6175,10.5623,10.5715,2212939.0
2017-06-16 09:30:00,11.5,11.56,11.48,11.5,1671173.0,10.5715,10.6267,10.5531,10.5715,1671173.0
2017-06-16 09:35:00,11.5,11.52,11.45,11.5,270023.0,10.5715,10.5899,10.5256,10.5715,270023.0
2017-06-16 09:40:00,11.49,11.52,11.44,11.52,417085.0,10.5623,10.5899,10.5164,10.5899,417085.0
2017-06-16 09:45:00,11.52,11.58,11.49,11.58,257392.0,10.5899,10.6451,10.5623,10.6451,257392.0
2017-06-16 09:50:00,11.58,11.59,11.53,11.58,276848.0,10.6451,10.6543,10.5991,10.6451,276848.0
2017-06-16 09:55:00,11.58,11.61,11.52,11.52,247407.0,10.6451,10.6726,10.5899,10.5899,247407.0
2017-06-16 10:00:00,11.51,11.54,11.48,11.49,277428.0,10.5807,10.6083,10.5531,10.5623,277428.0
2017-06-16 10:05:00,11.49,11.49,11.44,11.46,160996.0,10.5623,10.5623,10.5164,10.5347,160996.0
2017-06-16 10:10:00,11.46,11.47,11.44,11.47,136339.0,10.5347,10.5439,10.5164,10.5439,136339.0
2017-06-16 10:15:00,11.47,11.49,11.46,11.48,182644.0,10.5439,10.5623,10.5347,10.5531,182644.0
2017-06-16 10:20:00,11.48,11.49,11.44,11.46,247418.0,10.5531,10.5623,10.5164,10.5347,247418.0
2017-06-16 10:25:00,11.46,11.46,11.4,11.42,437605.0,10.5347,10.5347,10.4796,10.498,437605.0
2017-06-16 10:30:00,11.42,11.42,11.38,11.39,189845.0,10.498,10.498,10.4612,10.4704,189845.0
2017-06-16 10:35:00,11.38,11.4,11.37,11.4,212842.0,10.4612,10.4796,10.452,10.4796,212842.0
2017-06-16 10:40:00,11.4,11.42,11.38,11.4,319880.0,10.4796,10.498,10.4612,10.4796,319880.0
2017-06-16 10:45:00,11.39,11.4,11.36,11.4,128881.0,10.4704,10.4796,10.4428,10.4796,128881.0
2017-06-16 10:50:00,11.4,11.42,11.36,11.37,110658.0,10.4796,10.498,10.4428,10.452,110658.0
2017-06-16 10:55:00,11.37,11.37,11.34,11.35,196320.0,10.452,10.452,10.4244,10.4336,196320.0
2017-06-16 11:00:00,11.35,11.35,11.3,11.3,258843.0,10.4336,10.4336,10.3877,10.3877,258843.0
2017-06-16 11:05:00,11.3,11.31,11.25,11.26,584891.0,10.3877,10.3969,10.3417,10.3509,584891.0
2017-06-16 11:10:00,11.26,11.31,11.22,11.3,440734.0,10.3509,10.3969,10.3141,10.3877,440734.0
2017-06-16 11:15:00,11.3,11.33,11.29,11.32,344834.0,10.3877,10.4152,10.3785,10.406,344834.0
2017-06-16 11:20:00,11.33,11.35,11.3,11.3,380965.0,10.4152,10.4336,10.3877,10.3877,380965.0
2017-06-16 11:25:00,11.3,11.33,11.29,11.33,196401.0,10.3877,10.4152,10.3785,10.4152,196401.0
2017-06-16 11:30:00,11.33,11.34,11.3,11.34,286470.0,10.4152,10.4244,10.3877,10.4244,286470.0
2017-06-16 11:35:00,11.34,11.34,11.28,11.33,209207.0,10.4244,10.4244,10.3693,10.4152,209207.0
2017-06-16 11:40:00,11.33,11.34,11.27,11.29,123669.0,10.4152,10.4244,10.3601,10.3785,123669.0
2017-06-16 11:45:00,11.29,11.29,11.26,11.26,49137.0,10.3785,10.3785,10.3509,10.3509,49137.0
2017-06-16 11:50:00,11.27,11.3,11.25,11.27,176668.0,10.3601,10.3877,10.3417,10.3601,176668.0
2017-06-16 11:55:00,11.27,11.27,11.23,11.25,133011.0,10.3601,10.3601,10.3233,10.3417,133011.0
2017-06-16 12:00:00,11.25,11.27,11.23,11.25,171918.0,10.3417,10.3601,10.3233,10.3417,171918.0
2017-06-16 12:05:00,11.25,11.27,11.23,11.23,90518.0,10.3417,10.3601,10.3233,10.3233,90518.0
2017-06-16 12:10:00,11.24,11.25,11.22,11.24,84195.0,10.3325,10.3417,10.3141,10.3325,84195.0
2017-06-16 12:15:00,11.25,11.25,11.22,11.23,122940.0,10.3417,10.3417,10.3141,10.3233,122940.0
2017-06-16 12:20:00,11.23,11.24,11.21,11.24,198451.0,10.3233,10.3325,10.3049,10.3325,198451.0
2017-06-16 12:25:00,11.24,11.26,11.23,11.26,146980.0,10.3325,10.3509,10.3233,10.3509,146980.0
2017-06-16 12:30:00,11.26,11.28,11.24,11.25,234391.0,10.3509,10.3693,10.3325,10.3417,234391.0
2017-06-16 12:35:00,11.24,11.25,11.22,11.24,144428.0,10.3325,10.3417,10.3141,10.3325,144428.0
2017-06-16 12:40:00,11.23,11.25,11.23,11.24,126349.0,10.3233,10.3417,10.3233,10.3325,126349.0
2017-06-16 12:45:00,11.24,11.24,11.22,11.23,109626.0,10.3325,10.3325,10.3141,10.3233,109626.0
2017-06-16 12:50:00,11.23,11.24,11.21,11.24,107118.0,10.3233,10.3325,10.3049,10.3325,107118.0
2017-06-16 12:55:00,11.24,11.24,11.22,11.24,127876.0,10.3325,10.3325,10.3141,10.3325,127876.0
2017-06-16 13:00:00,11.24,11.25,11.23,11.23,105644.0,10.3325,10.3417,10.3233,10.3233,105644.0
2017-06-16 13:05:00,11.23,11.24,11.21,11.21,172226.0,10.3233,10.3325,10.3049,10.3049,172226.0
2017-06-16 13:10:00,11.21,11.24,11.21,11.21,156391.0,10.3049,10.3325,10.3049,10.3049,156391.0
2017-06-16 13:15:00,11.21,11.22,11.2,11.22,95441.0,10.3049,10.3141,10.2957,10.3141,95441.0
2017-06-16 13:20:00,11.22,11.22,11.2,11.21,111683.0,10.3141,10.3141,10.2957,10.3049,111683.0
2017-06-16 13:25:00,11.2,11.21,11.2,11.21,99597.0,10.2957,10.3049,10.2957,10.3049,99597.0
2017-06-16 13:30:00,11.21,11.23,11.2,11.21,256039.0,10.3049,10.3233,10.2957,10.3049,256039.0
2017-06-16 13:35:00,11.21,11.22,11.2,11.21,63292.0,10.3049,10.3141,10.2957,10.3049,63292.0
2017-06-16 13:40:00,11.21,11.25,11.21,11.21,144155.0,10.3049,10.3417,10.3049,10.3049,144155.0
2017-06-16 13:45:00,11.21,11.23,11.21,11.21,85819.0,10.3049,10.3233,10.3049,10.3049,85819.0
2017-06-16 13:50:00,11.22,11.24,11.21,11.24,109399.0,10.3141,10.3325,10.3049,10.3325,109399.0
2017-06-16 13:55:00,11.23,11.26,11.23,11.25,111997.0,10.3233,10.3509,10.3233,10.3417,111997.0
2017-06-16 14:00:00,11.26,11.26,11.21,11.21,377430.0,10.3509,10.3509,10.3049,10.3049,377430.0
2017-06-16 14:05:00,11.21,11.24,11.21,11.24,133204.0,10.3049,10.3325,10.3049,10.3325,133204.0
2017-06-16 14:10:00,11.24,11.26,11.23,11.26,107811.0,10.3325,10.3509,10.3233,10.3509,107811.0
2017-06-16 14:15:00,11.26,11.26,11.24,11.25,53465.0,10.3509,10.3509,10.3325,10.3417,53465.0
2017-06-16 14:20:00,11.25,11.26,11.24,11.26,128050.0,10.3417,10.3509,10.3325,10.3509,128050.0
2017-06-16 14:25:00,11.25,11.26,11.25,11.26,91666.0,10.3417,10.3509,10.3417,10.3509,91666.0
2017-06-16 14:30:00,11.26,11.32,11.25,11.32,235196.0,10.3509,10.406,10.3417,10.406,235196.0
2017-06-16 14:35:00,11.32,11.32,11.28,11.3,291100.0,10.406,10.406,10.3693,10.3877,291100.0
2017-06-16 14:40:00,11.3,11.32,11.3,11.32,46919.0,10.3877,10.406,10.3877,10.406,46919.0
2017-06-16 14:45:00,11.32,11.37,11.32,11.35,189060.0,10.406,10.452,10.406,10.4336,189060.0
2017-06-16 14:50:00,11.34,11.38,11.34,11.36,159589.0,10.4244,10.4612,10.4244,10.4428,159589.0
2017-06-16 14:55:00,11.36,11.37,11.33,11.34,191947.0,10.4428,10.452,10.4152,10.4244,191947.0
2017-06-16 15:00:00,11.35,11.37,11.33,11.36,275305.0,10.4336,10.452,10.4152,10.4428,275305.0
2017-06-16 15:05:00,11.36,11.37,11.35,11.37,100711.0,10.4428,10.452,10.4336,10.452,100711.0
2017-06-16 15:10:00,11.37,11.37,11.31,11.33,238859.0,10.452,10.452,10.3969,10.4152,238859.0
2017-06-16 15:15:00,11.33,11.35,11.32,11.34,167875.0,10.4152,10.4336,10.406,10.4244,167875.0
2017-06-16 15:20:00,11.34,11.34,11.33,11.34,56257.0,10.4244,10.4244,10.4152,10.4244,56257.0
2017-06-16 15:25:00,11.34,11.36,11.33,11.36,251670.0,10.4244,10.4428,10.4152,10.4428,251670.0
2017-06-16 15:30:00,11.36,11.37,11.35,11.37,109051.0,10.4428,10.452,10.4336,10.452,109051.0
2017-06-16 15:35:00,11.37,11.38,11.35,11.37,208093.0,10.452,10.4612,10.4336,10.452,208093.0
2017-06-16 15:40:00,11.37,11.38,11.36,11.37,306385.0,10.452,10.4612,10.4428,10.452,306385.0
2017-06-16 15:45:00,11.37,11.4,11.36,11.4,345748.0,10.452,10.4796,10.4428,10.4796,345748.0
2017-06-16 15:50:00,11.39,11.44,11.39,11.44,814479.0,10.4704,10.5164,10.4704,10.5164,814479.0
2017-06-16 15:55:00,11.44,11.44,11.4,11.42,1222856.0,10.5164,10.5164,10.4796,10.498,1222856.0
2017-06-19 09:30:00,11.52,11.6,11.5,11.59,438731.0,10.5899,10.6634,10.5715,10.6543,438731.0
2017-06-19 09:35:00,11.6,11.63,11.54,11.63,279238.0,10.6634,10.691,10.6083,10.691,279238.0
2017-06-19 09:40:00,11.62,11.65,11.55,11.55,241987.0,10.6818,10.7094,10.6175,10.6175,241987.0
2017-06-19 09:45:00,11.55,11.57,11.5,11.54,161635.0,10.6175,10.6359,10.5715,10.6083,161635.0
2017-06-19 09:50:00,11.53,11.56,11.51,11.52,210168.0,10.5991,10.6267,10.5807,10.5899,210168.0
2017-06-19 09:55:00,11.51,11.52,11.47,11.47,202377.0,10.5807,10.5899,10.5439,10.5439,202377.0
2017-06-19 10:00:00,11.48,11.55,11.47,11.54,271775.0,10.5531,10.6175,10.5439,10.6083,271775.0
2017-06-19 10:05:00,11.54,11.58,11.54,11.57,180297.0,10.6083,10.6451,10.6083,10.6359,180297.0
2017-06-19 10:10:00,11.57,11.58,11.56,11.56,143567.0,10.6359,10.6451,10.6267,10.6267,143567.0
2017-06-19 10:15:00,11.57,11.62,11.56,11.61,179952.0,10.6359,10.6818,10.6267,10.6726,179952.0
2017-06-19 10:20:00,11.61,11.63,11.58,11.63,193543.0,10.6726,10.691,10.6451,10.691,193543.0
2017-06-19 10:25:00,11.63,11.64,11.62,11.63,120113.0,10.691,10.7002,10.6818,10.691,120113.0
2017-06-19 10:30:00,11.63,11.66,11.61,11.62,228509.0,10.691,10.7186,10.6726,10.6818,228509.0
2017-06-19 10:35:00,11.62,11.63,11.6,11.63,114862.0,10.6818,10.691,10.6634,10.691,114862.0
2017-06-19 10:40:00,11.63,11.66,11.62,11.66,84419.0,10.691,10.7186,10.6818,10.7186,84419.0
2017-06-19 10:45:00,11.66,11.67,11.65,11.67,171484.0,10.7186,10.7278,10.7094,10.7278,171484.0
2017-06-19 10:50:00,11.66,11.68,11.65,11.66,147766.0,10.7186,10.737,10.7094,10.7186,147766.0
2017-06-19 10:55:00,11.67,11.67,11.6,11.61,125063.0,10.7278,10.7278,10.6634,10.6726,125063.0
2017-06-19 11:00:00,11.62,11.62,11.58,11.59,93789.0,10.6818,10.6818,10.6451,10.6543,93789.0
2017-06-19 11:05:00,11.58,11.6,11.57,11.6,68466.0,10.6451,10.6634,10.6359,10.6634,68466.0
2017-06-19 11:10:00,11.6,11.6,11.59,11.59,34403.0,10.6634,10.6634,10.6543,10.6543,34403.0
2017-06-19 11:15:00,11.6,11.61,11.58,11.58,110901.0,10.6634,10.6726,10.6451,10.6451,110901.0
2017-06-19 11:20:00,11.58,11.58,11.54,11.56,137103.0,10.6451,10.6451,10.6083,10.6267,137103.0
2017-06-19 11:25:00,11.55,11.56,11.52,11.53,114343.0,10.6175,10.6267,10.5899,10.5991,114343.0
2017-06-19 11:30:00,11.53,11.55,11.51,11.54,204591.0,10.5991,10.6175,10.5807,10.6083,204591.0
2017-06-19 11:35:00,11.54,11.55,11.54,11.54,80179.0,10.6083,10.6175,10.6083,10.6083,80179.0
2017-06-19 11:40:00,11.54,11.57,11.54,11.55,133300.0,10.6083,10.6359,10.6083,10.6175,133300.0
2017-06-19 11:45:00,11.55,11.55,11.5,11.51,172802.0,10.6175,10.6175,10.5715,10.5807,172802.0
2017-06-19 11:50:00,11.5,11.51,11.48,11.5,102077.0,10.5715,10.5807,10.5531,10.5715,102077.0
2017-06-19 11:55:00,11.49,11.51,11.49,11.5,62544.0,10.5623,10.5807,10.5623,10.5715,62544.0
2017-06-19 12:00:00,11.5,11.54,11.49,11.54,365399.0,10.5715,10.6083,10.5623,10.6083,365399.0
2017-06-19 12:05:00,11.54,11.59,11.53,11.58,157418.0,10.6083,10.6543,10.5991,10.6451,157418.0
2017-06-19 12:10:00,11.58,11.59,11.54,11.56,85243.0,10.6451,10.6543,10.6083,10.6267,85243.0
2017-06-19 12:15:00,11.56,11.6,11.55,11.6,145689.0,10.6267,10.6634,10.6175,10.6634,145689.0
2017-06-19 12:20:00,11.6,11.61,11.59,11.61,149255.0,10.6634,10.6726,10.6543,10.6726,149255.0
2017-06-19 12:25:00,11.61,11.62,11.6,11.61,84611.0,10.6726,10.6818,10.6634,10.6726,84611.0
2017-06-19 12:30:00,11.62,11.62,11.58,11.59,107521.0,10.6818,10.6818,10.6451,10.6543,107521.0
2017-06-19 12:35:00,11.59,11.59,11.57,11.58,69307.0,10.6543,10.6543,10.6359,10.6451,69307.0
2017-06-19 12:40:00,11.58,11.58,11.57,11.57,168272.0,10.6451,10.6451,10.6359,10.6359,168272.0
2017-06-19 12:45:00,11.58,11.59,11.57,11.58,103649.0,10.6451,10.6543,10.6359,10.6451,103649.0
2017-06-19 12:50:00,11.58,11.58,11.56,11.57,87967.0,10.6451,10.6451,10.6267,10.6359,87967.0
2017-06-19 12:55:00,11.57,11.6,11.57,11.6,102766.0,10.6359,10.6634,10.6359,10.6634,102766.0
2017-06-19 13:00:00,11.6,11.64,11.59,11.63,127608.0,10.6634,10.7002,10.6543,10.691,127608.0
2017-06-19 13:05:00,11.63,11.66,11.63,11.66,196489.0,10.691,10.7186,10.691,10.7186,196489.0
2017-06-19 13:10:00,11.65,11.66,11.64,11.65,108350.0,10.7094,10.7186,10.7002,10.7094,108350.0
2017-06-19 13:15:00,11.65,11.66,11.64,11.65,99528.0,10.7094,10.7186,10.7002,10.7094,99528.0
2017-06-19 13:20:00,11.65,11.66,11.6,11.61,183729.0,10.7094,10.7186,10.6634,10.6726,183729.0
2017-06-19 13:25:00,11.61,11.61,11.59,11.59,124263.0,10.6726,10.6726,10.6543,10.6543,124263.0
2017-06-19 13:30:00,11.6,11.62,11.59,11.62,65412.0,10.6634,10.6818,10.6543,10.6818,65412.0
2017-06-19 13:35:00,11.61,11.62,11.6,11.61,58949.0,10.6726,10.6818,10.6634,10.6726,58949.0
2017-06-19 13:40:00,11.61,11.62,11.6,11.62,79349.0,10.6726,10.6818,10.6634,10.6818,79349.0
2017-06-19 13:45:00,11.62,11.62,11.6,11.61,103210.0,10.6818,10.6818,10.6634,10.6726,103210.0
2017-06-19 13:50:00,11.62,11.62,11.6,11.6,82856.0,10.6818,10.6818,10.6634,10.6634,82856.0
2017-06-19 13:55:00,11.61,11.61,11.57,11.58,112073.0,10.6726,10.6726,10.6359,10.6451,112073.0
2017-06-19 14:00:00,11.57,11.58,11.56,11.56,68330.0,10.6359,10.6451,10.6267,10.6267,68330.0
2017-06-19 14:05:00,11.56,11.57,11.55,11.57,94161.0,10.6267,10.6359,10.6175,10.6359,94161.0
2017-06-19 14:10:00,11.57,11.57,11.53,11.54,134125.0,10.6359,10.6359,10.5991,10.6083,134125.0
2017-06-19 14:15:00,11.54,11.55,11.53,11.54,120696.0,10.6083,10.6175,10.5991,10.6083,120696.0
2017-06-19 14:20:00,11.54,11.56,11.53,11.53,206653.0,10.6083,10.6267,10.5991,10.5991,206653.0
2017-06-19 14:25:00,11.53,11.58,11.53,11.57,107758.0,10.5991,10.6451,10.5991,10.6359,107758.0
2017-06-19 14:30:00,11.57,11.59,11.56,11.59,63575.0,10.6359,10.6543,10.6267,10.6543,63575.0
2017-06-19 14:35:00,11.59,11.59,11.58,11.59,76529.0,10.6543,10.6543,10.6451,10.6543,76529.0
2017-06-19 14:40:00,11.59,11.6,11.58,11.6,68789.0,10.6543,10.6634,10.6451,10.6634,68789.0
2017-06-19 14:45:00,11.6,11.6,11.57,11.57,90786.0,10.6634,10.6634,10.6359,10.6359,90786.0
2017-06-19 14:50:00,11.57,11.58,11.56,11.58,86127.0,10.6359,10.6451,10.6267,10.6451,86127.0
2017-06-19 14:55:00,11.58,11.58,11.56,11.56,67925.0,10.6451,10.6451,10.6267,10.6267,67925.0
2017-06-19 15:00:00,11.56,11.57,11.55,11.56,56278.0,10.6267,10.6359,10.6175,10.6267,56278.0
2017-06-19 15:05:00,11.55,11.57,11.55,11.56,69563.0,10.6175,10.6359,10.6175,10.6267,69563.0
2017-06-19 15:10:00,11.57,11.58,11.56,11.57,103981.0,10.6359,10.6451,10.6267,10.6359,103981.0
2017-06-19 15:15:00,11.57,11.61,11.56,11.61,119299.0,10.6359,10.6726,10.6267,10.6726,119299.0
2017-06-19 15:20:00,11.61,11.64,11.6,11.64,151967.0,10.6726,10.7002,10.6634,10.7002,151967.0
2017-06-19 15:25:00,11.64,11.64,11.62,11.63,175429.0,10.7002,10.7002,10.6818,10.691,175429.0
2017-06-19 15:30:00,11.63,11.63,11.6,11.61,464986.0,10.691,10.691,10.6634,10.6726,464986.0
2017-06-19 15:35:00,11.61,11.62,11.56,11.57,264032.0,10.6726,10.6818,10.6267,10.6359,264032.0
2017-06-19 15:40:00,11.56,11.58,11.55,11.58,212885.0,10.6267,10.6451,10.6175,10.6451,212885.0
2017-06-19 15:45:00,11.58,11.58,11.57,11.58,142489.0,10.6451,10.6451,10.6359,10.6451,142489.0
2017-06-19 15:50:00,11.58,11.61,11.57,11.61,734501.0,10.6451,10.6726,10.6359,10.6726,734501.0
2017-06-19 15:55:00,11.61,11.61,11.58,11.59,604610.0,10.6726,10.6726,10.6451,10.6543,604610.0
2017-06-20 09:30:00,11.4,11.41,11.2,11.22,884007.0,10.4796,10.4888,10.2957,10.3141,884007.0
2017-06-20 09:35:00,11.21,11.27,11.18,11.19,535646.0,10.3049,10.3601,10.2774,10.2865,535646.0
2017-06-20 09:40:00,11.18,11.29,11.18,11.26,427780.0,10.2774,10.3785,10.2774,10.3509,427780.0
2017-06-20 09:45:00,11.27,11.27,11.21,11.23,340908.0,10.3601,10.3601,10.3049,10.3233,340908.0
2017-06-20 09:50:00,11.22,11.22,11.16,11.16,351761.0,10.3141,10.3141,10.259,10.259,351761.0
2017-06-20 09:55:00,11.16,11.2,11.13,11.14,309661.0,10.259,10.2957,10.2314,10.2406,309661.0
2017-06-20 10:00:00,11.13,11.17,11.12,11.17,280000.0,10.2314,10.2682,10.2222,10.2682,280000.0
2017-06-20 10:05:00,11.16,11.18,11.14,11.15,257687.0,10.259,10.2774,10.2406,10.2498,257687.0
2017-06-20 10:10:00,11.15,11.18,11.14,11.18,132878.0,10.2498,10.2774,10.2406,10.2774,132878.0
2017-06-20 10:15:00,11.18,11.19,11.16,11.17,135879.0,10.2774,10.2865,10.259,10.2682,135879.0
2017-06-20 10:20:00,11.17,11.2,11.13,11.15,468151.0,10.2682,10.2957,10.2314,10.2498,468151.0
2017-06-20 10:25:00,11.15,11.18,11.13,11.18,213801.0,10.2498,10.2774,10.2314,10.2774,213801.0
2017-06-20 10:30:00,11.18,11.2,11.16,11.19,297971.0,10.2774,10.2957,10.259,10.2865,297971.0
2017-06-20 10:35:00,11.19,11.22,11.19,11.2,181333.0,10.2865,10.3141,10.2865,10.2957,181333.0
2017-06-20 10:40:00,11.2,11.21,11.17,11.18,167028.0,10.2957,10.3049,10.2682,10.2774,167028.0
2017-06-20 10:45:00,11.18,11.19,11.16,11.18,125142.0,10.2774,10.2865,10.259,10.2774,125142.0
2017-06-20 10:50:00,11.17,11.19,11.16,11.17,82542.0,10.2682,10.2865,10.259,10.2682,82542.0
2017-06-20 10:55:00,11.17,11.17,11.15,11.16,79428.0,10.2682,10.2682,10.2498,10.259,79428.0
2017-06-20 11:00:00,11.17,11.18,11.15,11.18,295543.0,10.2682,10.2774,10.2498,10.2774,295543.0
2017-06-20 11:05:00,11.18,11.2,11.17,11.2,145513.0,10.2774,10.2957,10.2682,10.2957,145513.0
2017-06-20 11:10:00,11.19,11.21,11.19,11.21,194718.0,10.2865,10.3049,10.2865,10.3049,194718.0
2017-06-20 11:15:00,11.2,11.21,11.19,11.21,115447.0,10.2957,10.3049,10.2865,10.3049,115447.0
2017-06-20 11:20:00,11.21,11.24,11.2,11.24,71707.0,10.3049,10.3325,10.2957,10.3325,71707.0
2017-06-20 11:25:00,11.24,11.25,11.22,11.24,220957.0,10.3325,10.3417,10.3141,10.3325,220957.0
2017-06-20 11:30:00,11.24,11.25,11.21,11.21,215698.0,10.3325,10.3417,10.3049,10.3049,215698.0
2017-06-20 11:35:00,11.21,11.24,11.19,11.24,436510.0,10.3049,10.3325,10.2865,10.3325,436510.0
2017-06-20 11:40:00,11.24,11.25,11.23,11.25,198717.0,10.3325,10.3417,10.3233,10.3417,198717.0
2017-06-20 11:45:00,11.25,11.33,11.24,11.3,329160.0,10.3417,10.4152,10.3325,10.3877,329160.0
2017-06-20 11:50:00,11.3,11.32,11.29,11.32,118661.0,10.3877,10.406,10.3785,10.406,118661.0
2017-06-20 11:55:00,11.32,11.33,11.29,11.29,138868.0,10.406,10.4152,10.3785,10.3785,138868.0
2017-06-20 12:00:00,11.29,11.32,11.27,11.28,202594.0,10.3785,10.406,10.3601,10.3693,202594.0
2017-06-20 12:05:00,11.28,11.28,11.23,11.24,294784.0,10.3693,10.3693,10.3233,10.3325,294784.0
2017-06-20 12:10:00,11.24,11.25,11.21,11.22,144901.0,10.3325,10.3417,10.3049,10.3141,144901.0
2017-06-20 12:15:00,11.22,11.22,11.2,11.21,81650.0,10.3141,10.3141,10.2957,10.3049,81650.0
2017-06-20 12:20:00,11.21,11.21,11.2,11.21,40741.0,10.3049,10.3049,10.2957,10.3049,40741.0
2017-06-20 12:25:00,11.21,11.21,11.2,11.21,34043.0,10.3049,10.3049,10.2957,10.3049,34043.0
2017-06-20 12:30:00,11.2,11.21,11.16,11.17,213045.0,10.2957,10.3049,10.259,10.2682,213045.0
2017-06-20 12:35:00,11.17,11.18,11.16,11.16,83937.0,10.2682,10.2774,10.259,10.259,83937.0
2017-06-20 12:40:00,11.17,11.18,11.16,11.18,55617.0,10.2682,10.2774,10.259,10.2774,55617.0
2017-06-20 12:45:00,11.18,11.2,11.17,11.18,99698.0,10.2774,10.2957,10.2682,10.2774,99698.0
2017-06-20 12:50:00,11.19,11.19,11.18,11.18,21114.0,10.2865,10.2865,10.2774,10.2774,21114.0
2017-06-20 12:55:00,11.19,11.22,11.18,11.22,125945.0,10.2865,10.3141,10.2774,10.3141,125945.0
2017-06-20 13:00:00,11.21,11.24,11.21,11.21,92978.0,10.3049,10.3325,10.3049,10.3049,92978.0
2017-06-20 13:05:00,11.21,11.22,11.21,11.21,41553.0,10.3049,10.3141,10.3049,10.3049,41553.0
2017-06-20 13:10:00,11.21,11.22,11.19,11.2,49244.0,10.3049,10.3141,10.2865,10.2957,49244.0
2017-06-20 13:15:00,11.2,11.22,11.19,11.21,70268.0,10.2957,10.3141,10.2865,10.3049,70268.0
2017-06-20 13:20:00,11.21,11.21,11.2,11.21,41936.0,10.3049,10.3049,10.2957,10.3049,41936.0
2017-06-20 13:25:00,11.21,11.21,11.18,11.19,58506.0,10.3049,10.3049,10.2774,10.2865,58506.0
2017-06-20 13:30:00,11.19,11.2,11.18,11.2,109650.0,10.2865,10.2957,10.2774,10.2957,109650.0
2017-06-20 13:35:00,11.2,11.2,11.19,11.2,21332.0,10.2957,10.2957,10.2865,10.2957,21332.0
2017-06-20 13:40:00,11.19,11.21,11.18,11.2,87163.0,10.2865,10.3049,10.2774,10.2957,87163.0
2017-06-20 13:45:00,11.2,11.2,11.19,11.2,42581.0,10.2957,10.2957,10.2865,10.2957,42581.0
2017-06-20 13:50:00,11.2,11.2,11.19,11.2,51944.0,10.2957,10.2957,10.2865,10.2957,51944.0
2017-06-20 13:55:00,11.2,11.21,11.19,11.21,131247.0,10.2957,10.3049,10.2865,10.3049,131247.0
2017-06-20 14:00:00,11.21,11.22,11.2,11.22,35899.0,10.3049,10.3141,10.2957,10.3141,35899.0
2017-06-20 14:05:00,11.22,11.22,11.19,11.2,154868.0,10.3141,10.3141,10.2865,10.2957,154868.0
2017-06-20 14:10:00,11.2,11.22,11.19,11.21,55399.0,10.2957,10.3141,10.2865,10.3049,55399.0
2017-06-20 14:15:00,11.22,11.26,11.22,11.26,104584.0,10.3141,10.3509,10.3141,10.3509,104584.0
2017-06-20 14:20:00,11.26,11.29,11.25,11.27,106814.0,10.3509,10.3785,10.3417,10.3601,106814.0
2017-06-20 14:25:00,11.26,11.27,11.25,11.27,139567.0,10.3509,10.3601,10.3417,10.3601,139567.0
2017-06-20 14:30:00,11.27,11.27,11.24,11.25,65578.0,10.3601,10.3601,10.3325,10.3417,65578.0
2017-06-20 14:35:00,11.24,11.25,11.23,11.25,70167.0,10.3325,10.3417,10.3233,10.3417,70167.0
2017-06-20 14:40:00,11.25,11.25,11.21,11.23,79324.0,10.3417,10.3417,10.3049,10.3233,79324.0
2017-06-20 14:45:00,11.23,11.24,11.22,11.23,40874.0,10.3233,10.3325,10.3141,10.3233,40874.0
2017-06-20 14:50:00,11.24,11.24,11.22,11.22,71626.0,10.3325,10.3325,10.3141,10.3141,71626.0
2017-06-20 14:55:00,11.21,11.23,11.21,11.23,68307.0,10.3049,10.3233,10.3049,10.3233,68307.0
2017-06-20 15:00:00,11.23,11.24,11.22,11.24,105047.0,10.3233,10.3325,10.3141,10.3325,105047.0
2017-06-20 15:05:00,11.24,11.28,11.23,11.25,103529.0,10.3325,10.3693,10.3233,10.3417,103529.0
2017-06-20 15:10:00,11.25,11.25,11.23,11.24,56764.0,10.3417,10.3417,10.3233,10.3325,56764.0
2017-06-20 15:15:00,11.24,11.25,11.23,11.25,142666.0,10.3325,10.3417,10.3233,10.3417,142666.0
2017-06-20 15:20:00,11.24,11.27,11.24,11.27,69560.0,10.3325,10.3601,10.3325,10.3601,69560.0
2017-06-20 15:25:00,11.27,11.27,11.26,11.27,180866.0,10.3601,10.3601,10.3509,10.3601,180866.0
2017-06-20 15:30:00,11.27,11.28,11.25,11.27,266107.0,10.3601,10.3693,10.3417,10.3601,266107.0
2017-06-20 15:35:00,11.28,11.3,11.27,11.29,304365.0,10.3693,10.3877,10.3601,10.3785,304365.0
2017-06-20 15:40:00,11.29,11.31,11.28,11.29,254028.0,10.3785,10.3969,10.3693,10.3785,254028.0
2017-06-20 15:45:00,11.3,11.31,11.26,11.27,424500.0,10.3877,10.3969,10.3509,10.3601,424500.0
2017-06-20 15:50:00,11.27,11.29,11.26,11.29,367675.0,10.3601,10.3785,10.3509,10.3785,367675.0
2017-06-20 15:55:00,11.29,11.29,11.24,11.25,1062148.0,10.3785,10.3785,10.3325,10.3417,1062148.0
2017-06-21 09:30:00,11.29,11.35,11.26,11.33,516689.0,10.3785,10.4336,10.3509,10.4152,516689.0
2017-06-21 09:35:00,11.33,11.4,11.25,11.4,404943.0,10.4152,10.4796,10.3417,10.4796,404943.0
2017-06-21 09:40:00,11.4,11.41,11.32,11.36,270966.0,10.4796,10.4888,10.406,10.4428,270966.0
2017-06-21 09:45:00,11.36,11.39,11.33,11.39,315775.0,10.4428,10.4704,10.4152,10.4704,315775.0
2017-06-21 09:50:00,11.39,11.42,11.33,11.37,250612.0,10.4704,10.498,10.4152,10.452,250612.0
2017-06-21 09:55:00,11.37,11.39,11.34,11.34,142775.0,10.452,10.4704,10.4244,10.4244,142775.0
2017-06-21 10:00:00,11.35,11.35,11.3,11.3,175279.0,10.4336,10.4336,10.3877,10.3877,175279.0
2017-06-21 10:05:00,11.3,11.32,11.28,11.3,251991.0,10.3877,10.406,10.3693,10.3877,251991.0
2017-06-21 10:10:00,11.29,11.34,11.28,11.33,93880.0,10.3785,10.4244,10.3693,10.4152,93880.0
2017-06-21 10:15:00,11.33,11.37,11.32,11.33,117011.0,10.4152,10.452,10.406,10.4152,117011.0
2017-06-21 10:20:00,11.33,11.35,11.32,11.34,43450.0,10.4152,10.4336,10.406,10.4244,43450.0
2017-06-21 10:25:00,11.35,11.36,11.31,11.35,72665.0,10.4336,10.4428,10.3969,10.4336,72665.0
2017-06-21 10:30:00,11.35,11.45,11.34,11.43,356357.0,10.4336,10.5256,10.4244,10.5072,356357.0
2017-06-21 10:35:00,11.43,11.43,11.34,11.38,178348.0,10.5072,10.5072,10.4244,10.4612,178348.0
2017-06-21 10:40:00,11.38,11.4,11.34,11.35,176483.0,10.4612,10.4796,10.4244,10.4336,176483.0
2017-06-21 10:45:00,11.35,11.36,11.34,11.35,52206.0,10.4336,10.4428,10.4244,10.4336,52206.0
2017-06-21 10:50:00,11.34,11.36,11.32,11.32,59422.0,10.4244,10.4428,10.406,10.406,59422.0
2017-06-21 10:55:00,11.33,11.34,11.28,11.3,131887.0,10.4152,10.4244,10.3693,10.3877,131887.0
2017-06-21 11:00:00,11.3,11.31,11.24,11.25,218290.0,10.3877,10.3969,10.3325,10.3417,218290.0
2017-06-21 11:05:00,11.25,11.25,11.23,11.24,77042.0,10.3417,10.3417,10.3233,10.3325,77042.0
2017-06-21 11:10:00,11.23,11.24,11.21,11.21,145950.0,10.3233,10.3325,10.3049,10.3049,145950.0
2017-06-21 11:15:00,11.21,11.24,11.2,11.24,74739.0,10.3049,10.3325,10.2957,10.3325,74739.0
2017-06-21 11:20:00,11.24,11.25,11.21,11.21,147468.0,10.3325,10.3417,10.3049,10.3049,147468.0
2017-06-21 11:25:00,11.21,11.22,11.19,11.22,145808.0,10.3049,10.3141,10.2865,10.3141,145808.0
2017-06-21 11:30:00,11.22,11.24,11.21,11.21,99474.0,10.3141,10.3325,10.3049,10.3049,99474.0
2017-06-21 11:35:00,11.22,11.22,11.18,11.2,113141.0,10.3141,10.3141,10.2774,10.2957,113141.0
2017-06-21 11:40:00,11.2,11.21,11.18,11.19,249011.0,10.2957,10.3049,10.2774,10.2865,249011.0
2017-06-21 11:45:00,11.2,11.2,11.18,11.2,101383.0,10.2957,10.2957,10.2774,10.2957,101383.0
2017-06-21 11:50:00,11.2,11.22,11.19,11.21,76418.0,10.2957,10.3141,10.2865,10.3049,76418.0
2017-06-21 11:55:00,11.22,11.23,11.2,11.22,87430.0,10.3141,10.3233,10.2957,10.3141,87430.0
2017-06-21 12:00:00,11.22,11.24,11.21,11.22,80070.0,10.3141,10.3325,10.3049,10.3141,80070.0
2017-06-21 12:05:00,11.21,11.24,11.21,11.24,82588.0,10.3049,10.3325,10.3049,10.3325,82588.0
2017-06-21 12:10:00,11.24,11.25,11.23,11.24,54639.0,10.3325,10.3417,10.3233,10.3325,54639.0
2017-06-21 12:15:00,11.24,11.24,11.21,11.22,49577.0,10.3325,10.3325,10.3049,10.3141,49577.0
2017-06-21 12:20:00,11.22,11.23,11.22,11.23,75143.0,10.3141,10.3233,10.3141,10.3233,75143.0
2017-06-21 12:25:00,11.23,11.24,11.22,11.23,37587.0,10.3233,10.3325,10.3141,10.3233,37587.0
2017-06-21 12:30:00,11.23,11.23,11.22,11.23,33055.0,10.3233,10.3233,10.3141,10.3233,33055.0
2017-06-21 12:35:00,11.23,11.23,11.16,11.17,294939.0,10.3233,10.3233,10.259,10.2682,294939.0
2017-06-21 12:40:00,11.16,11.18,11.15,11.17,109926.0,10.259,10.2774,10.2498,10.2682,109926.0
2017-06-21 12:45:00,11.16,11.18,11.15,11.16,57755.0,10.259,10.2774,10.2498,10.259,57755.0
2017-06-21 12:50:00,11.16,11.17,11.15,11.16,112794.0,10.259,10.2682,10.2498,10.259,112794.0
2017-06-21 12:55:00,11.16,11.16,11.15,11.16,32417.0,10.259,10.259,10.2498,10.259,32417.0
2017-06-21 13:00:00,11.16,11.16,11.14,11.15,87508.0,10.259,10.259,10.2406,10.2498,87508.0
2017-06-21 13:05:00,11.15,11.15,11.12,11.14,146333.0,10.2498,10.2498,10.2222,10.2406,146333.0
2017-06-21 13:10:00,11.14,11.15,11.12,11.13,100432.0,10.2406,10.2498,10.2222,10.2314,100432.0
2017-06-21 13:15:00,11.13,11.17,11.12,11.17,94010.0,10.2314,10.2682,10.2222,10.2682,94010.0
2017-06-21 13:20:00,11.17,11.2,11.16,11.2,95723.0,10.2682,10.2957,10.259,10.2957,95723.0
2017-06-21 13:25:00,11.2,11.23,11.19,11.23,110504.0,10.2957,10.3233,10.2865,10.3233,110504.0
2017-06-21 13:30:00,11.23,11.24,11.22,11.24,117542.0,10.3233,10.3325,10.3141,10.3325,117542.0
2017-06-21 13:35:00,11.24,11.24,11.22,11.23,181874.0,10.3325,10.3325,10.3141,10.3233,181874.0
2017-06-21 13:40:00,11.22,11.23,11.21,11.21,43204.0,10.3141,10.3233,10.3049,10.3049,43204.0
2017-06-21 13:45:00,11.22,11.22,11.17,11.17,67204.0,10.3141,10.3141,10.2682,10.2682,67204.0
2017-06-21 13:50:00,11.17,11.19,11.15,11.16,67727.0,10.2682,10.2865,10.2498,10.259,67727.0
2017-06-21 13:55:00,11.17,11.18,11.16,11.18,62049.0,10.2682,10.2774,10.259,10.2774,62049.0
2017-06-21 14:00:00,11.17,11.18,11.14,11.15,89908.0,10.2682,10.2774,10.2406,10.2498,89908.0
2017-06-21 14:05:00,11.15,11.17,11.14,11.17,74039.0,10.2498,10.2682,10.2406,10.2682,74039.0
2017-06-21 14:10:00,11.17,11.18,11.16,11.18,399846.0,10.2682,10.2774,10.259,10.2774,399846.0
2017-06-21 14:15:00,11.17,11.2,11.17,11.19,268179.0,10.2682,10.2957,10.2682,10.2865,268179.0
2017-06-21 14:20:00,11.19,11.2,11.18,11.19,61713.0,10.2865,10.2957,10.2774,10.2865,61713.0
2017-06-21 14:25:00,11.19,11.21,11.18,11.2,114604.0,10.2865,10.3049,10.2774,10.2957,114604.0
2017-06-21 14:30:00,11.2,11.21,11.18,11.21,119299.0,10.2957,10.3049,10.2774,10.3049,119299.0
2017-06-21 14:35:00,11.2,11.23,11.2,11.23,107515.0,10.2957,10.3233,10.2957,10.3233,107515.0
2017-06-21 14:40:00,11.23,11.24,11.21,11.23,126031.0,10.3233,10.3325,10.3049,10.3233,126031.0
2017-06-21 14:45:00,11.23,11.23,11.2,11.21,61317.0,10.3233,10.3233,10.2957,10.3049,61317.0
2017-06-21 14:50:00,11.22,11.23,11.21,11.22,52583.0,10.3141,10.3233,10.3049,10.3141,52583.0
2017-06-21 14:55:00,11.22,11.23,11.19,11.2,114473.0,10.3141,10.3233,10.2865,10.2957,114473.0
2017-06-21 15:00:00,11.21,11.22,11.18,11.19,104133.0,10.3049,10.3141,10.2774,10.2865,104133.0
2017-06-21 15:05:00,11.19,11.23,11.18,11.23,122816.0,10.2865,10.3233,10.2774,10.3233,122816.0
2017-06-21 15:10:00,11.23,11.24,11.22,11.24,43853.0,10.3233,10.3325,10.3141,10.3325,43853.0
2017-06-21 15:15:00,11.24,11.24,11.22,11.22,44001.0,10.3325,10.3325,10.3141,10.3141,44001.0
2017-06-21 15:20:00,11.23,11.23,11.2,11.2,74963.0,10.3233,10.3233,10.2957,10.2957,74963.0
2017-06-21 15:25:00,11.2,11.22,11.19,11.21,160384.0,10.2957,10.3141,10.2865,10.3049,160384.0
2017-06-21 15:30:00,11.21,11.21,11.19,11.2,73821.0,10.3049,10.3049,10.2865,10.2957,73821.0
2017-06-21 15:35:00,11.2,11.21,11.16,11.17,375327.0,10.2957,10.3049,10.259,10.2682,375327.0
2017-06-21 15:40:00,11.17,11.19,11.15,11.19,263463.0,10.2682,10.2865,10.2498,10.2865,263463.0
2017-06-21 15:45:00,11.19,11.21,11.17,11.21,530937.0,10.2865,10.3049,10.2682,10.3049,530937.0
2017-06-21 15:50:00,11.21,11.22,11.19,11.21,375813.0,10.3049,10.3141,10.2865,10.3049,375813.0
2017-06-21 15:55:00,11.2,11.22,11.19,11.22,755716.0,10.2957,10.3141,10.2865,10.3141,755716.0
2017-06-22 09:30:00,11.19,11.23,11.17,11.2,360394.0,10.2865,10.3233,10.2682,10.2957,360394.0
2017-06-22 09:35:00,11.2,11.22,11.15,11.18,379751.0,10.2957,10.3141,10.2498,10.2774,379751.0
2017-06-22 09:40:00,11.18,11.24,11.18,11.21,137671.0,10.2774,10.3325,10.2774,10.3049,137671.0
2017-06-22 09:45:00,11.21,11.28,11.21,11.24,141111.0,10.3049,10.3693,10.3049,10.3325,141111.0
2017-06-22 09:50:00,11.25,11.31,11.22,11.3,170492.0,10.3417,10.3969,10.3141,10.3877,170492.0
2017-06-22 09:55:00,11.29,11.32,11.25,11.32,293670.0,10.3785,10.406,10.3417,10.406,293670.0
2017-06-22 10:00:00,11.33,11.34,11.31,11.33,355243.0,10.4152,10.4244,10.3969,10.4152,355243.0
2017-06-22 10:05:00,11.33,11.37,11.32,11.35,286427.0,10.4152,10.452,10.406,10.4336,286427.0
2017-06-22 10:10:00,11.35,11.35,11.3,11.34,118405.0,10.4336,10.4336,10.3877,10.4244,118405.0
2017-06-22 10:15:00,11.33,11.36,11.32,11.34,172189.0,10.4152,10.4428,10.406,10.4244,172189.0
2017-06-22 10:20:00,11.34,11.35,11.32,11.33,133741.0,10.4244,10.4336,10.406,10.4152,133741.0
2017-06-22 10:25:00,11.33,11.38,11.32,11.38,253442.0,10.4152,10.4612,10.406,10.4612,253442.0
2017-06-22 10:30:00,11.37,11.4,11.37,11.4,187776.0,10.452,10.4796,10.452,10.4796,187776.0
2017-06-22 10:35:00,11.4,11.42,11.39,11.42,204376.0,10.4796,10.498,10.4704,10.498,204376.0
2017-06-22 10:40:00,11.42,11.44,11.41,11.44,214999.0,10.498,10.5164,10.4888,10.5164,214999.0
2017-06-22 10:45:00,11.43,11.46,11.43,11.45,186695.0,10.5072,10.5347,10.5072,10.5256,186695.0
2017-06-22 10:50:00,11.44,11.45,11.43,11.44,182348.0,10.5164,10.5256,10.5072,10.5164,182348.0
2017-06-22 10:55:00,11.44,11.47,11.43,11.46,228479.0,10.5164,10.5439,10.5072,10.5347,228479.0
2017-06-22 11:00:00,11.46,11.51,11.46,11.51,399111.0,10.5347,10.5807,10.5347,10.5807,399111.0
2017-06-22 11:05:00,11.51,11.52,11.5,11.51,135456.0,10.5807,10.5899,10.5715,10.5807,135456.0
2017-06-22 11:10:00,11.51,11.55,11.5,11.54,316232.0,10.5807,10.6175,10.5715,10.6083,316232.0
2017-06-22 11:15:00,11.54,11.54,11.51,11.51,215391.0,10.6083,10.6083,10.5807,10.5807,215391.0
2017-06-22 11:20:00,11.52,11.54,11.51,11.54,186125.0,10.5899,10.6083,10.5807,10.6083,186125.0
2017-06-22 11:25:00,11.54,11.56,11.53,11.55,289705.0,10.6083,10.6267,10.5991,10.6175,289705.0
2017-06-22 11:30:00,11.56,11.56,11.51,11.52,390856.0,10.6267,10.6267,10.5807,10.5899,390856.0
2017-06-22 11:35:00,11.52,11.52,11.5,11.52,165918.0,10.5899,10.5899,10.5715,10.5899,165918.0
2017-06-22 11:40:00,11.52,11.54,11.51,11.54,228373.0,10.5899,10.6083,10.5807,10.6083,228373.0
2017-06-22 11:45:00,11.53,11.54,11.51,11.51,257235.0,10.5991,10.6083,10.5807,10.5807,257235.0
2017-06-22 11:50:00,11.51,11.54,11.51,11.54,47823.0,10.5807,10.6083,10.5807,10.6083,47823.0
2017-06-22 11:55:00,11.54,11.55,11.53,11.55,60494.0,10.6083,10.6175,10.5991,10.6175,60494.0
2017-06-22 12:00:00,11.55,11.56,11.53,11.53,117436.0,10.6175,10.6267,10.5991,10.5991,117436.0
2017-06-22 12:05:00,11.54,11.55,11.53,11.54,59784.0,10.6083,10.6175,10.5991,10.6083,59784.0
2017-06-22 12:10:00,11.54,11.56,11.53,11.55,66769.0,10.6083,10.6267,10.5991,10.6175,66769.0
2017-06-22 12:15:00,11.55,11.56,11.53,11.56,134795.0,10.6175,10.6267,10.5991,10.6267,134795.0
2017-06-22 12:20:00,11.56,11.59,11.55,11.59,186153.0,10.6267,10.6543,10.6175,10.6543,186153.0
2017-06-22 12:25:00,11.59,11.6,11.58,11.6,51004.0,10.6543,10.6634,10.6451,10.6634,51004.0
2017-06-22 12:30:00,11.6,11.6,11.59,11.6,117052.0,10.6634,10.6634,10.6543,10.6634,117052.0
2017-06-22 12:35:00,11.6,11.6,11.56,11.58,129169.0,10.6634,10.6634,10.6267,10.6451,129169.0
2017-06-22 12:40:00,11.58,11.6,11.57,11.59,141579.0,10.6451,10.6634,10.6359,10.6543,141579.0
2017-06-22 12:45:00,11.59,11.63,11.58,11.63,310368.0,10.6543,10.691,10.6451,10.691,310368.0
2017-06-22 12:50:00,11.63,11.63,11.6,11.62,162995.0,10.691,10.691,10.6634,10.6818,162995.0
2017-06-22 12:55:00,11.61,11.63,11.61,11.62,137066.0,10.6726,10.691,10.6726,10.6818,137066.0
2017-06-22 13:00:00,11.63,11.63,11.62,11.63,49514.0,10.691,10.691,10.6818,10.691,49514.0
2017-06-22 13:05:00,11.63,11.64,11.61,11.62,86638.0,10.691,10.7002,10.6726,10.6818,86638.0
2017-06-22 13:10:00,11.62,11.62,11.55,11.56,194867.0,10.6818,10.6818,10.6175,10.6267,194867.0
2017-06-22 13:15:00,11.55,11.56,11.52,11.52,88130.0,10.6175,10.6267,10.5899,10.5899,88130.0
2017-06-22 13:20:00,11.53,11.53,11.51,11.52,43059.0,10.5991,10.5991,10.5807,10.5899,43059.0
2017-06-22 13:25:00,11.52,11.53,11.51,11.53,148428.0,10.5899,10.5991,10.5807,10.5991,148428.0
2017-06-22 13:30:00,11.53,11.53,11.52,11.53,70012.0,10.5991,10.5991,10.5899,10.5991,70012.0
2017-06-22 13:35:00,11.53,11.53,11.5,11.51,113293.0,10.5991,10.5991,10.5715,10.5807,113293.0
2017-06-22 13:40:00,11.51,11.51,11.48,11.49,139219.0,10.5807,10.5807,10.5531,10.5623,139219.0
2017-06-22 13:45:00,11.48,11.51,11.48,11.5,174339.0,10.5531,10.5807,10.5531,10.5715,174339.0
2017-06-22 13:50:00,11.5,11.52,11.49,11.52,64948.0,10.5715,10.5899,10.5623,10.5899,64948.0
2017-06-22 13:55:00,11.52,11.55,11.51,11.54,69982.0,10.5899,10.6175,10.5807,10.6083,69982.0
2017-06-22 14:00:00,11.54,11.56,11.54,11.55,122321.0,10.6083,10.6267,10.6083,10.6175,122321.0
2017-06-22 14:05:00,11.55,11.56,11.55,11.56,38195.0,10.6175,10.6267,10.6175,10.6267,38195.0
2017-06-22 14:10:00,11.56,11.57,11.53,11.57,120144.0,10.6267,10.6359,10.5991,10.6359,120144.0
2017-06-22 14:15:00,11.57,11.58,11.56,11.56,85040.0,10.6359,10.6451,10.6267,10.6267,85040.0
2017-06-22 14:20:00,11.57,11.57,11.54,11.54,148209.0,10.6359,10.6359,10.6083,10.6083,148209.0
2017-06-22 14:25:00,11.54,11.57,11.54,11.56,120546.0,10.6083,10.6359,10.6083,10.6267,120546.0
2017-06-22 14:30:00,11.56,11.56,11.54,11.54,52128.0,10.6267,10.6267,10.6083,10.6083,52128.0
2017-06-22 14:35:00,11.54,11.56,11.54,11.54,62036.0,10.6083,10.6267,10.6083,10.6083,62036.0
2017-06-22 14:40:00,11.54,11.55,11.52,11.54,82851.0,10.6083,10.6175,10.5899,10.6083,82851.0
2017-06-22 14:45:00,11.54,11.54,11.51,11.52,59932.0,10.6083,10.6083,10.5807,10.5899,59932.0
2017-06-22 14:50:00,11.52,11.52,11.5,11.51,40875.0,10.5899,10.5899,10.5715,10.5807,40875.0
2017-06-22 14:55:00,11.51,11.52,11.5,11.52,56975.0,10.5807,10.5899,10.5715,10.5899,56975.0
2017-06-22 15:00:00,11.52,11.54,11.51,11.53,73095.0,10.5899,10.6083,10.5807,10.5991,73095.0
2017-06-22 15:05:00,11.53,11.55,11.52,11.53,94552.0,10.5991,10.6175,10.5899,10.5991,94552.0
2017-06-22 15:10:00,11.54,11.54,11.52,11.53,60719.0,10.6083,10.6083,10.5899,10.5991,60719.0
2017-06-22 15:15:00,11.53,11.53,11.5,11.51,86956.0,10.5991,10.5991,10.5715,10.5807,86956.0
2017-06-22 15:20:00,11.5,11.53,11.5,11.53,61647.0,10.5715,10.5991,10.5715,10.5991,61647.0
2017-06-22 15:25:00,11.53,11.53,11.5,11.51,67198.0,10.5991,10.5991,10.5715,10.5807,67198.0
2017-06-22 15:30:00,11.51,11.52,11.5,11.52,128151.0,10.5807,10.5899,10.5715,10.5899,128151.0
2017-06-22 15:35:00,11.52,11.52,11.5,11.51,266080.0,10.5899,10.5899,10.5715,10.5807,266080.0
2017-06-22 15:40:00,11.51,11.51,11.47,11.48,135830.0,10.5807,10.5807,10.5439,10.5531,135830.0
2017-06-22 15:45:00,11.48,11.49,11.47,11.48,216456.0,10.5531,10.5623,10.5439,10.5531,216456.0
2017-06-22 15:50:00,11.47,11.48,11.47,11.47,172366.0,10.5439,10.5531,10.5439,10.5439,172366.0
2017-06-22 15:55:00,11.47,11.48,11.44,11.45,680811.0,10.5439,10.5531,10.5164,10.5256,680811.0
2017-06-23 09:30:00,11.53,11.53,11.41,11.45,420833.0,10.5991,10.5991,10.4888,10.5256,420833.0
2017-06-23 09:35:00,11.45,11.45,11.35,11.4,333238.0,10.5256,10.5256,10.4336,10.4796,333238.0
2017-06-23 09:40:00,11.4,11.41,11.36,11.37,219762.0,10.4796,10.4888,10.4428,10.452,219762.0
2017-06-23 09:45:00,11.37,11.47,11.34,11.46,203414.0,10.452,10.5439,10.4244,10.5347,203414.0
2017-06-23 09:50:00,11.47,11.48,11.41,11.42,155690.0,10.5439,10.5531,10.4888,10.498,155690.0
2017-06-23 09:55:00,11.42,11.49,11.42,11.48,116040.0,10.498,10.5623,10.498,10.5531,116040.0
2017-06-23 10:00:00,11.49,11.52,11.47,11.51,166396.0,10.5623,10.5899,10.5439,10.5807,166396.0
2017-06-23 10:05:00,11.51,11.51,11.46,11.49,89465.0,10.5807,10.5807,10.5347,10.5623,89465.0
2017-06-23 10:10:00,11.5,11.57,11.49,11.56,197729.0,10.5715,10.6359,10.5623,10.6267,197729.0
2017-06-23 10:15:00,11.55,11.58,11.53,11.57,125840.0,10.6175,10.6451,10.5991,10.6359,125840.0
2017-06-23 10:20:00,11.57,11.58,11.54,11.55,149029.0,10.6359,10.6451,10.6083,10.6175,149029.0
2017-06-23 10:25:00,11.55,11.57,11.55,11.56,62697.0,10.6175,10.6359,10.6175,10.6267,62697.0
2017-06-23 10:30:00,11.57,11.62,11.56,11.62,94041.0,10.6359,10.6818,10.6267,10.6818,94041.0
2017-06-23 10:35:00,11.61,11.62,11.59,11.6,61609.0,10.6726,10.6818,10.6543,10.6634,61609.0
2017-06-23 10:40:00,11.6,11.61,11.56,11.58,69009.0,10.6634,10.6726,10.6267,10.6451,69009.0
2017-06-23 10:45:00,11.57,11.61,11.56,11.57,147256.0,10.6359,10.6726,10.6267,10.6359,147256.0
2017-06-23 10:50:00,11.57,11.6,11.56,11.59,113465.0,10.6359,10.6634,10.6267,10.6543,113465.0
2017-06-23 10:55:00,11.59,11.59,11.54,11.57,205727.0,10.6543,10.6543,10.6083,10.6359,205727.0
2017-06-23 11:00:00,11.57,11.58,11.53,11.54,76996.0,10.6359,10.6451,10.5991,10.6083,76996.0
2017-06-23 11:05:00,11.54,11.55,11.53,11.55,22973.0,10.6083,10.6175,10.5991,10.6175,22973.0
2017-06-23 11:10:00,11.54,11.55,11.5,11.52,71738.0,10.6083,10.6175,10.5715,10.5899,71738.0
2017-06-23 11:15:00,11.52,11.52,11.5,11.51,78545.0,10.5899,10.5899,10.5715,10.5807,78545.0
2017-06-23 11:20:00,11.51,11.53,11.49,11.51,133501.0,10.5807,10.5991,10.5623,10.5807,133501.0
2017-06-23 11:25:00,11.51,11.53,11.5,11.52,99581.0,10.5807,10.5991,10.5715,10.5899,99581.0
2017-06-23 11:30:00,11.52,11.52,11.48,11.49,60798.0,10.5899,10.5899,10.5531,10.5623,60798.0
2017-06-23 11:35:00,11.49,11.49,11.48,11.49,61014.0,10.5623,10.5623,10.5531,10.5623,61014.0
2017-06-23 11:40:00,11.48,11.49,11.47,11.48,55223.0,10.5531,10.5623,10.5439,10.5531,55223.0
2017-06-23 11:45:00,11.47,11.49,11.47,11.49,39258.0,10.5439,10.5623,10.5439,10.5623,39258.0
2017-06-23 11:50:00,11.48,11.52,11.48,11.51,42285.0,10.5531,10.5899,10.5531,10.5807,42285.0
2017-06-23 11:55:00,11.52,11.53,11.51,11.53,30095.0,10.5899,10.5991,10.5807,10.5991,30095.0
2017-06-23 12:00:00,11.53,11.53,11.51,11.52,46513.0,10.5991,10.5991,10.5807,10.5899,46513.0
2017-06-23 12:05:00,11.53,11.58,11.52,11.57,218910.0,10.5991,10.6451,10.5899,10.6359,218910.0
2017-06-23 12:10:00,11.58,11.62,11.57,11.62,203534.0,10.6451,10.6818,10.6359,10.6818,203534.0
2017-06-23 12:15:00,11.62,11.65,11.61,11.63,200861.0,10.6818,10.7094,10.6726,10.691,200861.0
2017-06-23 12:20:00,11.63,11.66,11.62,11.66,451790.0,10.691,10.7186,10.6818,10.7186,451790.0
2017-06-23 12:25:00,11.66,11.67,11.63,11.66,151860.0,10.7186,10.7278,10.691,10.7186,151860.0
2017-06-23 12:30:00,11.66,11.66,11.64,11.66,71738.0,10.7186,10.7186,10.7002,10.7186,71738.0
2017-06-23 12:35:00,11.65,11.66,11.64,11.66,222228.0,10.7094,10.7186,10.7002,10.7186,222228.0
2017-06-23 12:40:00,11.66,11.73,11.65,11.73,372145.0,10.7186,10.7829,10.7094,10.7829,372145.0
2017-06-23 12:45:00,11.73,11.75,11.72,11.75,159956.0,10.7829,10.8013,10.7738,10.8013,159956.0
2017-06-23 12:50:00,11.75,11.76,11.73,11.74,338277.0,10.8013,10.8105,10.7829,10.7921,338277.0
2017-06-23 12:55:00,11.75,11.76,11.74,11.75,78104.0,10.8013,10.8105,10.7921,10.8013,78104.0
2017-06-23 13:00:00,11.75,11.76,11.74,11.76,225703.0,10.8013,10.8105,10.7921,10.8105,225703.0
2017-06-23 13:05:00,11.76,11.76,11.72,11.73,483042.0,10.8105,10.8105,10.7738,10.7829,483042.0
2017-06-23 13:10:00,11.73,11.75,11.72,11.72,149411.0,10.7829,10.8013,10.7738,10.7738,149411.0
2017-06-23 13:15:00,11.71,11.73,11.68,11.72,136769.0,10.7646,10.7829,10.737,10.7738,136769.0
2017-06-23 13:20:00,11.71,11.72,11.7,11.71,60180.0,10.7646,10.7738,10.7554,10.7646,60180.0
2017-06-23 13:25:00,11.7,11.72,11.69,11.7,135622.0,10.7554,10.7738,10.7462,10.7554,135622.0
2017-06-23 13:30:00,11.7,11.73,11.7,11.73,110562.0,10.7554,10.7829,10.7554,10.7829,110562.0
2017-06-23 13:35:00,11.73,11.73,11.71,11.72,134021.0,10.7829,10.7829,10.7646,10.7738,134021.0
2017-06-23 13:40:00,11.73,11.75,11.72,11.74,338802.0,10.7829,10.8013,10.7738,10.7921,338802.0
2017-06-23 13:45:00,11.74,11.77,11.74,11.77,127435.0,10.7921,10.8197,10.7921,10.8197,127435.0
2017-06-23 13:50:00,11.76,11.77,11.76,11.76,73159.0,10.8105,10.8197,10.8105,10.8105,73159.0
2017-06-23 13:55:00,11.76,11.77,11.74,11.76,63535.0,10.8105,10.8197,10.7921,10.8105,63535.0
2017-06-23 14:00:00,11.76,11.77,11.74,11.76,91723.0,10.8105,10.8197,10.7921,10.8105,91723.0
2017-06-23 14:05:00,11.76,11.79,11.75,11.77,196801.0,10.8105,10.8381,10.8013,10.8197,196801.0
2017-06-23 14:10:00,11.77,11.77,11.71,11.72,192752.0,10.8197,10.8197,10.7646,10.7738,192752.0
2017-06-23 14:15:00,11.72,11.79,11.72,11.78,332854.0,10.7738,10.8381,10.7738,10.8289,332854.0
2017-06-23 14:20:00,11.79,11.8,11.78,11.79,603358.0,10.8381,10.8473,10.8289,10.8381,603358.0
2017-06-23 14:25:00,11.79,11.8,11.77,11.79,129081.0,10.8381,10.8473,10.8197,10.8381,129081.0
2017-06-23 14:30:00,11.79,11.8,11.78,11.79,60441.0,10.8381,10.8473,10.8289,10.8381,60441.0
2017-06-23 14:35:00,11.79,11.79,11.75,11.75,119938.0,10.8381,10.8381,10.8013,10.8013,119938.0
2017-06-23 14:40:00,11.75,11.77,11.75,11.77,175112.0,10.8013,10.8197,10.8013,10.8197,175112.0
2017-06-23 14:45:00,11.77,11.78,11.76,11.77,51747.0,10.8197,10.8289,10.8105,10.8197,51747.0
2017-06-23 14:50:00,11.77,11.81,11.77,11.8,179997.0,10.8197,10.8565,10.8197,10.8473,179997.0
2017-06-23 14:55:00,11.8,11.81,11.79,11.79,101049.0,10.8473,10.8565,10.8381,10.8381,101049.0
2017-06-23 15:00:00,11.79,11.79,11.74,11.77,196659.0,10.8381,10.8381,10.7921,10.8197,196659.0
2017-06-23 15:05:00,11.76,11.76,11.74,11.75,193937.0,10.8105,10.8105,10.7921,10.8013,193937.0
2017-06-23 15:10:00,11.74,11.76,11.73,11.74,789024.0,10.7921,10.8105,10.7829,10.7921,789024.0
2017-06-23 15:15:00,11.75,11.76,11.72,11.73,310237.0,10.8013,10.8105,10.7738,10.7829,310237.0
2017-06-23 15:20:00,11.73,11.76,11.72,11.74,148007.0,10.7829,10.8105,10.7738,10.7921,148007.0
2017-06-23 15:25:00,11.75,11.77,11.73,11.75,204246.0,10.8013,10.8197,10.7829,10.8013,204246.0
2017-06-23 15:30:00,11.75,11.79,11.74,11.79,291924.0,10.8013,10.8381,10.7921,10.8381,291924.0
2017-06-23 15:35:00,11.79,11.8,11.75,11.75,240318.0,10.8381,10.8473,10.8013,10.8013,240318.0
2017-06-23 15:40:00,11.76,11.77,11.75,11.77,297643.0,10.8105,10.8197,10.8013,10.8197,297643.0
2017-06-23 15:45:00,11.76,11.77,11.75,11.77,395981.0,10.8105,10.8197,10.8013,10.8197,395981.0
2017-06-23 15:50:00,11.76,11.77,11.72,11.75,617609.0,10.8105,10.8197,10.7738,10.8013,617609.0
2017-06-23 15:55:00,11.74,11.76,11.74,11.75,753463.0,10.7921,10.8105,10.7921,10.8013,753463.0
2017-06-26 09:30:00,11.9,11.95,11.86,11.89,621203.0,10.9392,10.9852,10.9025,10.93,621203.0
2017-06-26 09:35:00,11.89,11.9,11.83,11.88,601972.0,10.93,10.9392,10.8749,10.9208,601972.0
2017-06-26 09:40:00,11.88,11.94,11.85,11.93,272517.0,10.9208,10.976,10.8933,10.9668,272517.0
2017-06-26 09:45:00,11.93,11.94,11.83,11.85,274279.0,10.9668,10.976,10.8749,10.8933,274279.0
2017-06-26 09:50:00,11.85,11.89,11.83,11.88,169912.0,10.8933,10.93,10.8749,10.9208,169912.0
2017-06-26 09:55:00,11.88,11.96,11.88,11.95,319516.0,10.9208,10.9944,10.9208,10.9852,319516.0
2017-06-26 10:00:00,11.95,11.96,11.92,11.93,249599.0,10.9852,10.9944,10.9576,10.9668,249599.0
2017-06-26 10:05:00,11.93,11.94,11.83,11.85,253071.0,10.9668,10.976,10.8749,10.8933,253071.0
2017-06-26 10:10:00,11.85,11.88,11.84,11.86,237425.0,10.8933,10.9208,10.8841,10.9025,237425.0
2017-06-26 10:15:00,11.86,11.88,11.85,11.88,123286.0,10.9025,10.9208,10.8933,10.9208,123286.0
2017-06-26 10:20:00,11.87,11.88,11.85,11.86,142040.0,10.9116,10.9208,10.8933,10.9025,142040.0
2017-06-26 10:25:00,11.86,11.87,11.84,11.85,114038.0,10.9025,10.9116,10.8841,10.8933,114038.0
2017-06-26 10:30:00,11.85,11.85,11.79,11.79,283033.0,10.8933,10.8933,10.8381,10.8381,283033.0
2017-06-26 10:35:00,11.79,11.8,11.74,11.77,310030.0,10.8381,10.8473,10.7921,10.8197,310030.0
2017-06-26 10:40:00,11.77,11.78,11.74,11.75,166911.0,10.8197,10.8289,10.7921,10.8013,166911.0
2017-06-26 10:45:00,11.76,11.8,11.73,11.79,214083.0,10.8105,10.8473,10.7829,10.8381,214083.0
2017-06-26 10:50:00,11.79,11.81,11.78,11.8,114913.0,10.8381,10.8565,10.8289,10.8473,114913.0
2017-06-26 10:55:00,11.8,11.8,11.75,11.77,92875.0,10.8473,10.8473,10.8013,10.8197,92875.0
2017-06-26 11:00:00,11.78,11.78,11.74,11.75,156078.0,10.8289,10.8289,10.7921,10.8013,156078.0
2017-06-26 11:05:00,11.75,11.76,11.73,11.76,177697.0,10.8013,10.8105,10.7829,10.8105,177697.0
2017-06-26 11:10:00,11.77,11.78,11.76,11.78,36545.0,10.8197,10.8289,10.8105,10.8289,36545.0
2017-06-26 11:15:00,11.77,11.78,11.76,11.76,145459.0,10.8197,10.8289,10.8105,10.8105,145459.0
2017-06-26 11:20:00,11.76,11.78,11.73,11.78,199816.0,10.8105,10.8289,10.7829,10.8289,199816.0
2017-06-26 11:25:00,11.78,11.79,11.76,11.79,115536.0,10.8289,10.8381,10.8105,10.8381,115536.0
2017-06-26 11:30:00,11.79,11.83,11.78,11.83,154620.0,10.8381,10.8749,10.8289,10.8749,154620.0
2017-06-26 11:35:00,11.83,11.84,11.82,11.83,94781.0,10.8749,10.8841,10.8657,10.8749,94781.0
2017-06-26 11:40:00,11.83,11.87,11.83,11.87,150906.0,10.8749,10.9116,10.8749,10.9116,150906.0
2017-06-26 11:45:00,11.86,11.87,11.85,11.87,92417.0,10.9025,10.9116,10.8933,10.9116,92417.0
2017-06-26 11:50:00,11.87,11.92,11.86,11.88,128596.0,10.9116,10.9576,10.9025,10.9208,128596.0
2017-06-26 11:55:00,11.89,11.89,11.87,11.88,86804.0,10.93,10.93,10.9116,10.9208,86804.0
2017-06-26 12:00:00,11.88,11.89,11.87,11.88,30277.0,10.9208,10.93,10.9116,10.9208,30277.0
2017-06-26 12:05:00,11.89,11.89,11.86,11.87,102476.0,10.93,10.93,10.9025,10.9116,102476.0
2017-06-26 12:10:00,11.87,11.87,11.86,11.86,25849.0,10.9116,10.9116,10.9025,10.9025,25849.0
2017-06-26 12:15:00,11.87,11.87,11.85,11.86,45676.0,10.9116,10.9116,10.8933,10.9025,45676.0
2017-06-26 12:20:00,11.86,11.87,11.84,11.86,73296.0,10.9025,10.9116,10.8841,10.9025,73296.0
2017-06-26 12:25:00,11.86,11.86,11.84,11.84,56206.0,10.9025,10.9025,10.8841,10.8841,56206.0
2017-06-26 12:30:00,11.84,11.86,11.84,11.86,37713.0,10.8841,10.9025,10.8841,10.9025,37713.0
2017-06-26 12:35:00,11.85,11.87,11.85,11.86,71856.0,10.8933,10.9116,10.8933,10.9025,71856.0
2017-06-26 12:40:00,11.86,11.87,11.85,11.86,40416.0,10.9025,10.9116,10.8933,10.9025,40416.0
2017-06-26 12:45:00,11.86,11.86,11.83,11.83,90599.0,10.9025,10.9025,10.8749,10.8749,90599.0
2017-06-26 12:50:00,11.84,11.86,11.83,11.85,66598.0,10.8841,10.9025,10.8749,10.8933,66598.0
2017-06-26 12:55:00,11.85,11.86,11.84,11.86,61049.0,10.8933,10.9025,10.8841,10.9025,61049.0
2017-06-26 13:00:00,11.86,11.87,11.84,11.85,112703.0,10.9025,10.9116,10.8841,10.8933,112703.0
2017-06-26 13:05:00,11.85,11.85,11.84,11.85,32002.0,10.8933,10.8933,10.8841,10.8933,32002.0
2017-06-26 13:10:00,11.84,11.88,11.84,11.87,56626.0,10.8841,10.9208,10.8841,10.9116,56626.0
2017-06-26 13:15:00,11.87,11.88,11.84,11.85,106342.0,10.9116,10.9208,10.8841,10.8933,106342.0
2017-06-26 13:20:00,11.85,11.86,11.85,11.86,25485.0,10.8933,10.9025,10.8933,10.9025,25485.0
2017-06-26 13:25:00,11.85,11.86,11.85,11.86,41631.0,10.8933,10.9025,10.8933,10.9025,41631.0
2017-06-26 13:30:00,11.86,11.87,11.82,11.84,171604.0,10.9025,10.9116,10.8657,10.8841,171604.0
2017-06-26 13:35:00,11.84,11.84,11.82,11.83,60390.0,10.8841,10.8841,10.8657,10.8749,60390.0
2017-06-26 13:40:00,11.82,11.83,11.79,11.8,196205.0,10.8657,10.8749,10.8381,10.8473,196205.0
2017-06-26 13:45:00,11.8,11.81,11.77,11.77,109995.0,10.8473,10.8565,10.8197,10.8197,109995.0
2017-06-26 13:50:00,11.77,11.78,11.76,11.77,116146.0,10.8197,10.8289,10.8105,10.8197,116146.0
2017-06-26 13:55:00,11.77,11.78,11.76,11.77,139877.0,10.8197,10.8289,10.8105,10.8197,139877.0
2017-06-26 14:00:00,11.77,11.78,11.76,11.77,71987.0,10.8197,10.8289,10.8105,10.8197,71987.0
2017-06-26 14:05:00,11.76,11.78,11.76,11.78,58588.0,10.8105,10.8289,10.8105,10.8289,58588.0
2017-06-26 14:10:00,11.78,11.79,11.77,11.78,65999.0,10.8289,10.8381,10.8197,10.8289,65999.0
2017-06-26 14:15:00,11.77,11.78,11.76,11.77,69282.0,10.8197,10.8289,10.8105,10.8197,69282.0
2017-06-26 14:20:00,11.76,11.78,11.76,11.78,55176.0,10.8105,10.8289,10.8105,10.8289,55176.0
2017-06-26 14:25:00,11.78,11.79,11.77,11.78,65575.0,10.8289,10.8381,10.8197,10.8289,65575.0
2017-06-26 14:30:00,11.78,11.78,11.75,11.76,106650.0,10.8289,10.8289,10.8013,10.8105,106650.0
2017-06-26 14:35:00,11.76,11.77,11.75,11.76,56245.0,10.8105,10.8197,10.8013,10.8105,56245.0
2017-06-26 14:40:00,11.77,11.78,11.76,11.78,90730.0,10.8197,10.8289,10.8105,10.8289,90730.0
2017-06-26 14:45:00,11.77,11.78,11.76,11.77,64576.0,10.8197,10.8289,10.8105,10.8197,64576.0
2017-06-26 14:50:00,11.77,11.79,11.76,11.79,88514.0,10.8197,10.8381,10.8105,10.8381,88514.0
2017-06-26 14:55:00,11.79,11.8,11.77,11.8,78325.0,10.8381,10.8473,10.8197,10.8473,78325.0
2017-06-26 15:00:00,11.79,11.8,11.77,11.79,160758.0,10.8381,10.8473,10.8197,10.8381,160758.0
2017-06-26 15:05:00,11.79,11.84,11.79,11.83,158131.0,10.8381,10.8841,10.8381,10.8749,158131.0
2017-06-26 15:10:00,11.84,11.85,11.81,11.85,126282.0,10.8841,10.8933,10.8565,10.8933,126282.0
2017-06-26 15:15:00,11.85,11.87,11.84,11.87,265247.0,10.8933,10.9116,10.8841,10.9116,265247.0
2017-06-26 15:20:00,11.87,11.88,11.86,11.87,289054.0,10.9116,10.9208,10.9025,10.9116,289054.0
2017-06-26 15:25:00,11.87,11.87,11.86,11.87,219421.0,10.9116,10.9116,10.9025,10.9116,219421.0
2017-06-26 15:30:00,11.87,11.87,11.83,11.86,226626.0,10.9116,10.9116,10.8749,10.9025,226626.0
2017-06-26 15:35:00,11.86,11.87,11.84,11.84,176756.0,10.9025,10.9116,10.8841,10.8841,176756.0
2017-06-26 15:40:00,11.84,11.84,11.81,11.83,266197.0,10.8841,10.8841,10.8565,10.8749,266197.0
2017-06-26 15:45:00,11.83,11.85,11.82,11.85,190248.0,10.8749,10.8933,10.8657,10.8933,190248.0
2017-06-26 15:50:00,11.84,11.85,11.82,11.82,340845.0,10.8841,10.8933,10.8657,10.8657,340845.0
2017-06-26 15:55:00,11.82,11.84,11.82,11.83,900286.0,10.8657,10.8841,10.8657,10.8749,900286.0
2017-06-27 09:30:00,11.98,11.99,11.92,11.94,397025.0,11.0128,11.022,10.9576,10.976,397025.0
2017-06-27 09:35:00,11.95,12.05,11.93,12.01,373865.0,10.9852,11.0771,10.9668,11.0403,373865.0
2017-06-27 09:40:00,12.01,12.02,11.96,12.01,283585.0,11.0403,11.0495,10.9944,11.0403,283585.0
2017-06-27 09:45:00,12.01,12.08,11.99,12.0,402491.0,11.0403,11.1047,11.022,11.0311,402491.0
2017-06-27 09:50:00,11.99,12.03,11.95,12.02,278133.0,11.022,11.0587,10.9852,11.0495,278133.0
2017-06-27 09:55:00,12.03,12.04,12.01,12.02,194011.0,11.0587,11.0679,11.0403,11.0495,194011.0
2017-06-27 10:00:00,12.02,12.08,12.01,12.08,183531.0,11.0495,11.1047,11.0403,11.1047,183531.0
2017-06-27 10:05:00,12.08,12.1,12.05,12.06,207125.0,11.1047,11.1231,11.0771,11.0863,207125.0
2017-06-27 10:10:00,12.06,12.07,12.04,12.04,101478.0,11.0863,11.0955,11.0679,11.0679,101478.0
2017-06-27 10:15:00,12.04,12.05,12.03,12.04,82548.0,11.0679,11.0771,11.0587,11.0679,82548.0
2017-06-27 10:20:00,12.04,12.12,12.03,12.11,307478.0,11.0679,11.1415,11.0587,11.1323,307478.0
2017-06-27 10:25:00,12.11,12.14,12.1,12.12,226588.0,11.1323,11.1598,11.1231,11.1415,226588.0
2017-06-27 10:30:00,12.12,12.12,12.04,12.04,571228.0,11.1415,11.1415,11.0679,11.0679,571228.0
2017-06-27 10:35:00,12.04,12.08,12.04,12.07,295554.0,11.0679,11.1047,11.0679,11.0955,295554.0
2017-06-27 10:40:00,12.08,12.11,12.07,12.08,200410.0,11.1047,11.1323,11.0955,11.1047,200410.0
2017-06-27 10:45:00,12.08,12.09,12.01,12.04,584542.0,11.1047,11.1139,11.0403,11.0679,584542.0
2017-06-27 10:50:00,12.03,12.04,12.01,12.01,154376.0,11.0587,11.0679,11.0403,11.0403,154376.0
2017-06-27 10:55:00,12.01,12.05,12.01,12.04,120605.0,11.0403,11.0771,11.0403,11.0679,120605.0
2017-06-27 11:00:00,12.04,12.06,12.03,12.05,117020.0,11.0679,11.0863,11.0587,11.0771,117020.0
2017-06-27 11:05:00,12.05,12.06,12.02,12.03,175080.0,11.0771,11.0863,11.0495,11.0587,175080.0
2017-06-27 11:10:00,12.03,12.03,11.98,12.01,193866.0,11.0587,11.0587,11.0128,11.0403,193866.0
2017-06-27 11:15:00,12.01,12.02,11.95,11.96,279840.0,11.0403,11.0495,10.9852,10.9944,279840.0
2017-06-27 11:20:00,11.96,11.97,11.89,11.89,289191.0,10.9944,11.0036,10.93,10.93,289191.0
2017-06-27 11:25:00,11.9,11.93,11.89,11.93,217605.0,10.9392,10.9668,10.93,10.9668,217605.0
2017-06-27 11:30:00,11.93,11.96,11.92,11.96,177997.0,10.9668,10.9944,10.9576,10.9944,177997.0
2017-06-27 11:35:00,11.95,11.96,11.92,11.94,131359.0,10.9852,10.9944,10.9576,10.976,131359.0
2017-06-27 11:40:00,11.94,11.94,11.9,11.91,130027.0,10.976,10.976,10.9392,10.9484,130027.0
2017-06-27 11:45:00,11.9,11.93,11.9,11.93,101911.0,10.9392,10.9668,10.9392,10.9668,101911.0
2017-06-27 11:50:00,11.93,11.95,11.92,11.94,79269.0,10.9668,10.9852,10.9576,10.976,79269.0
2017-06-27 11:55:00,11.94,11.97,11.93,11.94,107774.0,10.976,11.0036,10.9668,10.976,107774.0
2017-06-27 12:00:00,11.94,11.96,11.94,11.96,46628.0,10.976,10.9944,10.976,10.9944,46628.0
2017-06-27 12:05:00,11.96,11.96,11.95,11.96,35099.0,10.9944,10.9944,10.9852,10.9944,35099.0
2017-06-27 12:10:00,11.96,11.96,11.93,11.95,113483.0,10.9944,10.9944,10.9668,10.9852,113483.0
2017-06-27 12:15:00,11.95,11.95,11.92,11.92,67681.0,10.9852,10.9852,10.9576,10.9576,67681.0
2017-06-27 12:20:00,11.92,11.93,11.9,11.9,87325.0,10.9576,10.9668,10.9392,10.9392,87325.0
2017-06-27 12:25:00,11.91,11.91,11.89,11.89,90916.0,10.9484,10.9484,10.93,10.93,90916.0
2017-06-27 12:30:00,11.9,11.91,11.89,11.9,133240.0,10.9392,10.9484,10.93,10.9392,133240.0
2017-06-27 12:35:00,11.9,11.91,11.89,11.89,56220.0,10.9392,10.9484,10.93,10.93,56220.0
2017-06-27 12:40:00,11.88,11.92,11.87,11.9,84779.0,10.9208,10.9576,10.9116,10.9392,84779.0
2017-06-27 12:45:00,11.91,11.92,11.9,11.92,49854.0,10.9484,10.9576,10.9392,10.9576,49854.0
2017-06-27 12:50:00,11.92,11.98,11.92,11.98,171547.0,10.9576,11.0128,10.9576,11.0128,171547.0
2017-06-27 12:55:00,11.98,11.98,11.95,11.96,171587.0,11.0128,11.0128,10.9852,10.9944,171587.0
2017-06-27 13:00:00,11.96,11.99,11.96,11.96,141074.0,10.9944,11.022,10.9944,10.9944,141074.0
2017-06-27 13:05:00,11.97,11.97,11.95,11.95,69996.0,11.0036,11.0036,10.9852,10.9852,69996.0
2017-06-27 13:10:00,11.95,11.96,11.92,11.93,68352.0,10.9852,10.9944,10.9576,10.9668,68352.0
2017-06-27 13:15:00,11.93,11.93,11.92,11.92,17777.0,10.9668,10.9668,10.9576,10.9576,17777.0
2017-06-27 13:20:00,11.93,11.95,11.92,11.95,38548.0,10.9668,10.9852,10.9576,10.9852,38548.0
2017-06-27 13:25:00,11.95,11.95,11.93,11.93,46254.0,10.9852,10.9852,10.9668,10.9668,46254.0
2017-06-27 13:30:00,11.93,11.94,11.93,11.94,49348.0,10.9668,10.976,10.9668,10.976,49348.0
2017-06-27 13:35:00,11.93,11.94,11.88,11.88,85195.0,10.9668,10.976,10.9208,10.9208,85195.0
2017-06-27 13:40:00,11.88,11.9,11.87,11.88,85383.0,10.9208,10.9392,10.9116,10.9208,85383.0
2017-06-27 13:45:00,11.87,11.88,11.84,11.88,127795.0,10.9116,10.9208,10.8841,10.9208,127795.0
2017-06-27 13:50:00,11.87,11.89,11.87,11.88,49663.0,10.9116,10.93,10.9116,10.9208,49663.0
2017-06-27 13:55:00,11.88,11.9,11.87,11.88,76098.0,10.9208,10.9392,10.9116,10.9208,76098.0
2017-06-27 14:00:00,11.88,11.89,11.86,11.87,72205.0,10.9208,10.93,10.9025,10.9116,72205.0
2017-06-27 14:05:00,11.87,11.87,11.82,11.83,152406.0,10.9116,10.9116,10.8657,10.8749,152406.0
2017-06-27 14:10:00,11.83,11.83,11.79,11.83,130184.0,10.8749,10.8749,10.8381,10.8749,130184.0
2017-06-27 14:15:00,11.82,11.83,11.79,11.81,99195.0,10.8657,10.8749,10.8381,10.8565,99195.0
2017-06-27 14:20:00,11.81,11.81,11.77,11.79,97780.0,10.8565,10.8565,10.8197,10.8381,97780.0
2017-06-27 14:25:00,11.79,11.84,11.78,11.84,73815.0,10.8381,10.8841,10.8289,10.8841,73815.0
2017-06-27 14:30:00,11.83,11.86,11.83,11.85,88665.0,10.8749,10.9025,10.8749,10.8933,88665.0
2017-06-27 14:35:00,11.85,11.85,11.81,11.82,56447.0,10.8933,10.8933,10.8565,10.8657,56447.0
2017-06-27 14:40:00,11.82,11.85,11.81,11.85,187064.0,10.8657,10.8933,10.8565,10.8933,187064.0
2017-06-27 14:45:00,11.84,11.87,11.84,11.85,90934.0,10.8841,10.9116,10.8841,10.8933,90934.0
2017-06-27 14:50:00,11.85,11.85,11.84,11.85,63296.0,10.8933,10.8933,10.8841,10.8933,63296.0
2017-06-27 14:55:00,11.85,11.85,11.83,11.83,97332.0,10.8933,10.8933,10.8749,10.8749,97332.0
2017-06-27 15:00:00,11.83,11.86,11.83,11.86,80852.0,10.8749,10.9025,10.8749,10.9025,80852.0
2017-06-27 15:05:00,11.86,11.86,11.83,11.83,129268.0,10.9025,10.9025,10.8749,10.8749,129268.0
2017-06-27 15:10:00,11.83,11.84,11.82,11.84,118531.0,10.8749,10.8841,10.8657,10.8841,118531.0
2017-06-27 15:15:00,11.84,11.85,11.83,11.85,86894.0,10.8841,10.8933,10.8749,10.8933,86894.0
2017-06-27 15:20:00,11.85,11.85,11.82,11.83,105286.0,10.8933,10.8933,10.8657,10.8749,105286.0
2017-06-27 15:25:00,11.82,11.83,11.81,11.82,112852.0,10.8657,10.8749,10.8565,10.8657,112852.0
2017-06-27 15:30:00,11.82,11.83,11.81,11.82,89139.0,10.8657,10.8749,10.8565,10.8657,89139.0
2017-06-27 15:35:00,11.82,11.82,11.74,11.77,435759.0,10.8657,10.8657,10.7921,10.8197,435759.0
2017-06-27 15:40:00,11.76,11.77,11.74,11.74,156523.0,10.8105,10.8197,10.7921,10.7921,156523.0
2017-06-27 15:45:00,11.74,11.77,11.74,11.77,255359.0,10.7921,10.8197,10.7921,10.8197,255359.0
2017-06-27 15:50:00,11.76,11.77,11.74,11.77,415975.0,10.8105,10.8197,10.7921,10.8197,415975.0
2017-06-27 15:55:00,11.77,11.77,11.72,11.73,1174114.0,10.8197,10.8197,10.7738,10.7829,1174114.0
2017-06-28 09:30:00,11.86,11.98,11.86,11.92,402463.0,10.9025,11.0128,10.9025,10.9576,402463.0
2017-06-28 09:35:00,11.92,11.97,11.89,11.95,138276.0,10.9576,11.0036,10.93,10.9852,138276.0
2017-06-28 09:40:00,11.94,11.96,11.87,11.88,127102.0,10.976,10.9944,10.9116,10.9208,127102.0
2017-06-28 09:45:00,11.88,11.92,11.86,11.89,153179.0,10.9208,10.9576,10.9025,10.93,153179.0
2017-06-28 09:50:00,11.88,11.9,11.85,11.89,104156.0,10.9208,10.9392,10.8933,10.93,104156.0
2017-06-28 09:55:00,11.89,11.91,11.88,11.9,87945.0,10.93,10.9484,10.9208,10.9392,87945.0
2017-06-28 10:00:00,11.9,11.9,11.88,11.9,128381.0,10.9392,10.9392,10.9208,10.9392,128381.0
2017-06-28 10:05:00,11.9,11.9,11.83,11.83,554857.0,10.9392,10.9392,10.8749,10.8749,554857.0
2017-06-28 10:10:00,11.84,11.84,11.79,11.82,123844.0,10.8841,10.8841,10.8381,10.8657,123844.0
2017-06-28 10:15:00,11.82,11.82,11.74,11.75,190679.0,10.8657,10.8657,10.7921,10.8013,190679.0
2017-06-28 10:20:00,11.75,11.78,11.74,11.77,136520.0,10.8013,10.8289,10.7921,10.8197,136520.0
2017-06-28 10:25:00,11.77,11.77,11.72,11.73,89463.0,10.8197,10.8197,10.7738,10.7829,89463.0
2017-06-28 10:30:00,11.73,11.78,11.68,11.78,498405.0,10.7829,10.8289,10.737,10.8289,498405.0
2017-06-28 10:35:00,11.78,11.82,11.77,11.8,144292.0,10.8289,10.8657,10.8197,10.8473,144292.0
2017-06-28 10:40:00,11.8,11.86,11.8,11.86,51725.0,10.8473,10.9025,10.8473,10.9025,51725.0
2017-06-28 10:45:00,11.86,11.89,11.85,11.87,129661.0,10.9025,10.93,10.8933,10.9116,129661.0
2017-06-28 10:50:00,11.87,11.9,11.86,11.89,58225.0,10.9116,10.9392,10.9025,10.93,58225.0
2017-06-28 10:55:00,11.89,11.91,11.86,11.91,109073.0,10.93,10.9484,10.9025,10.9484,109073.0
2017-06-28 11:00:00,11.9,11.92,11.89,11.91,191936.0,10.9392,10.9576,10.93,10.9484,191936.0
2017-06-28 11:05:00,11.92,11.92,11.87,11.88,109401.0,10.9576,10.9576,10.9116,10.9208,109401.0
2017-06-28 11:10:00,11.89,11.91,11.88,11.89,110273.0,10.93,10.9484,10.9208,10.93,110273.0
2017-06-28 11:15:00,11.9,11.91,11.89,11.91,76287.0,10.9392,10.9484,10.93,10.9484,76287.0
2017-06-28 11:20:00,11.91,11.96,11.9,11.96,230780.0,10.9484,10.9944,10.9392,10.9944,230780.0
2017-06-28 11:25:00,11.96,11.98,11.95,11.98,97682.0,10.9944,11.0128,10.9852,11.0128,97682.0
2017-06-28 11:30:00,11.98,12.0,11.98,12.0,187554.0,11.0128,11.0311,11.0128,11.0311,187554.0
2017-06-28 11:35:00,12.0,12.03,11.99,12.02,275615.0,11.0311,11.0587,11.022,11.0495,275615.0
2017-06-28 11:40:00,12.02,12.02,11.97,11.98,132161.0,11.0495,11.0495,11.0036,11.0128,132161.0
2017-06-28 11:45:00,11.97,12.0,11.96,11.99,85369.0,11.0036,11.0311,10.9944,11.022,85369.0
2017-06-28 11:50:00,11.99,12.03,11.98,12.02,111066.0,11.022,11.0587,11.0128,11.0495,111066.0
2017-06-28 11:55:00,12.02,12.02,11.99,11.99,95602.0,11.0495,11.0495,11.022,11.022,95602.0
2017-06-28 12:00:00,11.99,12.0,11.98,11.99,53737.0,11.022,11.0311,11.0128,11.022,53737.0
2017-06-28 12:05:00,11.99,11.99,11.98,11.99,74932.0,11.022,11.022,11.0128,11.022,74932.0
2017-06-28 12:10:00,11.99,12.04,11.99,12.03,223035.0,11.022,11.0679,11.022,11.0587,223035.0
2017-06-28 12:15:00,12.03,12.04,12.02,12.03,113777.0,11.0587,11.0679,11.0495,11.0587,113777.0
2017-06-28 12:20:00,12.04,12.04,12.02,12.03,103634.0,11.0679,11.0679,11.0495,11.0587,103634.0
2017-06-28 12:25:00,12.03,12.03,11.98,11.99,136191.0,11.0587,11.0587,11.0128,11.022,136191.0
2017-06-28 12:30:00,12.0,12.02,11.99,12.01,93572.0,11.0311,11.0495,11.022,11.0403,93572.0
2017-06-28 12:35:00,12.01,12.01,11.99,12.01,82421.0,11.0403,11.0403,11.022,11.0403,82421.0
2017-06-28 12:40:00,12.01,12.01,11.99,12.0,141679.0,11.0403,11.0403,11.022,11.0311,141679.0
2017-06-28 12:45:00,12.01,12.05,12.0,12.05,249674.0,11.0403,11.0771,11.0311,11.0771,249674.0
2017-06-28 12:50:00,12.04,12.07,12.04,12.05,148970.0,11.0679,11.0955,11.0679,11.0771,148970.0
2017-06-28 12:55:00,12.05,12.06,12.01,12.02,122079.0,11.0771,11.0863,11.0403,11.0495,122079.0
2017-06-28 13:00:00,12.02,12.04,12.01,12.03,48425.0,11.0495,11.0679,11.0403,11.0587,48425.0
2017-06-28 13:05:00,12.03,12.03,12.0,12.01,126926.0,11.0587,11.0587,11.0311,11.0403,126926.0
2017-06-28 13:10:00,12.01,12.01,11.99,11.99,70903.0,11.0403,11.0403,11.022,11.022,70903.0
2017-06-28 13:15:00,12.0,12.0,11.99,12.0,43903.0,11.0311,11.0311,11.022,11.0311,43903.0
2017-06-28 13:20:00,12.0,12.01,11.98,12.01,114143.0,11.0311,11.0403,11.0128,11.0403,114143.0
2017-06-28 13:25:00,12.01,12.03,12.0,12.03,96185.0,11.0403,11.0587,11.0311,11.0587,96185.0
2017-06-28 13:30:00,12.03,12.03,12.01,12.01,50547.0,11.0587,11.0587,11.0403,11.0403,50547.0
2017-06-28 13:35:00,12.02,12.03,12.0,12.01,60869.0,11.0495,11.0587,11.0311,11.0403,60869.0
2017-06-28 13:40:00,12.01,12.03,12.0,12.03,70011.0,11.0403,11.0587,11.0311,11.0587,70011.0
2017-06-28 13:45:00,12.03,12.04,12.02,12.04,69165.0,11.0587,11.0679,11.0495,11.0679,69165.0
2017-06-28 13:50:00,12.04,12.06,12.03,12.04,84842.0,11.0679,11.0863,11.0587,11.0679,84842.0
2017-06-28 13:55:00,12.04,12.05,12.03,12.03,79944.0,11.0679,11.0771,11.0587,11.0587,79944.0
2017-06-28 14:00:00,12.04,12.06,12.03,12.06,53665.0,11.0679,11.0863,11.0587,11.0863,53665.0
2017-06-28 14:05:00,12.05,12.08,12.04,12.07,130702.0,11.0771,11.1047,11.0679,11.0955,130702.0
2017-06-28 14:10:00,12.08,12.09,12.06,12.08,106388.0,11.1047,11.1139,11.0863,11.1047,106388.0
2017-06-28 14:15:00,12.08,12.09,12.07,12.08,59390.0,11.1047,11.1139,11.0955,11.1047,59390.0
2017-06-28 14:20:00,12.07,12.08,12.05,12.06,62644.0,11.0955,11.1047,11.0771,11.0863,62644.0
2017-06-28 14:25:00,12.06,12.06,12.03,12.04,123198.0,11.0863,11.0863,11.0587,11.0679,123198.0
2017-06-28 14:30:00,12.04,12.06,12.02,12.06,115153.0,11.0679,11.0863,11.0495,11.0863,115153.0
2017-06-28 14:35:00,12.05,12.06,12.03,12.04,83992.0,11.0771,11.0863,11.0587,11.0679,83992.0
2017-06-28 14:40:00,12.04,12.05,12.03,12.04,89752.0,11.0679,11.0771,11.0587,11.0679,89752.0
2017-06-28 14:45:00,12.04,12.07,12.04,12.07,105465.0,11.0679,11.0955,11.0679,11.0955,105465.0
2017-06-28 14:50:00,12.07,12.08,12.06,12.07,69128.0,11.0955,11.1047,11.0863,11.0955,69128.0
2017-06-28 14:55:00,12.07,12.07,12.05,12.05,78995.0,11.0955,11.0955,11.0771,11.0771,78995.0
2017-06-28 15:00:00,12.05,12.06,12.03,12.04,76509.0,11.0771,11.0863,11.0587,11.0679,76509.0
2017-06-28 15:05:00,12.03,12.04,12.02,12.03,72852.0,11.0587,11.0679,11.0495,11.0587,72852.0
2017-06-28 15:10:00,12.02,12.03,12.01,12.02,61608.0,11.0495,11.0587,11.0403,11.0495,61608.0
2017-06-28 15:15:00,12.02,12.03,12.01,12.03,53380.0,11.0495,11.0587,11.0403,11.0587,53380.0
2017-06-28 15:20:00,12.03,12.03,12.01,12.01,66801.0,11.0587,11.0587,11.0403,11.0403,66801.0
2017-06-28 15:25:00,12.02,12.02,12.0,12.01,97621.0,11.0495,11.0495,11.0311,11.0403,97621.0
2017-06-28 15:30:00,12.02,12.03,12.0,12.0,110814.0,11.0495,11.0587,11.0311,11.0311,110814.0
2017-06-28 15:35:00,12.0,12.01,11.99,11.99,127701.0,11.0311,11.0403,11.022,11.022,127701.0
2017-06-28 15:40:00,12.0,12.01,11.99,12.0,167974.0,11.0311,11.0403,11.022,11.0311,167974.0
2017-06-28 15:45:00,12.0,12.01,11.99,12.0,267250.0,11.0311,11.0403,11.022,11.0311,267250.0
2017-06-28 15:50:00,11.99,12.03,11.99,12.01,565745.0,11.022,11.0587,11.022,11.0403,565745.0
2017-06-28 15:55:00,12.01,12.01,11.97,11.99,753828.0,11.0403,11.0403,11.0036,11.022,753828.0
2017-06-29 09:30:00,12.1,12.24,12.09,12.18,1030369.0,11.1231,11.2518,11.1139,11.1966,1030369.0
2017-06-29 09:35:00,12.18,12.21,12.16,12.2,369811.0,11.1966,11.2242,11.1782,11.215,369811.0
2017-06-29 09:40:00,12.2,12.24,12.16,12.2,398607.0,11.215,11.2518,11.1782,11.215,398607.0
2017-06-29 09:45:00,12.21,12.3,12.18,12.3,407726.0,11.2242,11.3069,11.1966,11.3069,407726.0
2017-06-29 09:50:00,12.29,12.31,12.24,12.27,266467.0,11.2977,11.3161,11.2518,11.2793,266467.0
2017-06-29 09:55:00,12.26,12.28,12.22,12.24,305102.0,11.2702,11.2885,11.2334,11.2518,305102.0
2017-06-29 10:00:00,12.24,12.28,12.23,12.25,195104.0,11.2518,11.2885,11.2426,11.261,195104.0
2017-06-29 10:05:00,12.24,12.25,12.19,12.21,170503.0,11.2518,11.261,11.2058,11.2242,170503.0
2017-06-29 10:10:00,12.21,12.24,12.2,12.24,97896.0,11.2242,11.2518,11.215,11.2518,97896.0
2017-06-29 10:15:00,12.24,12.26,12.21,12.22,219996.0,11.2518,11.2702,11.2242,11.2334,219996.0
2017-06-29 10:20:00,12.21,12.23,12.2,12.23,111770.0,11.2242,11.2426,11.215,11.2426,111770.0
2017-06-29 10:25:00,12.23,12.25,12.19,12.19,189742.0,11.2426,11.261,11.2058,11.2058,189742.0
2017-06-29 10:30:00,12.2,12.22,12.18,12.22,143677.0,11.215,11.2334,11.1966,11.2334,143677.0
2017-06-29 10:35:00,12.22,12.26,12.21,12.25,309561.0,11.2334,11.2702,11.2242,11.261,309561.0
2017-06-29 10:40:00,12.25,12.29,12.24,12.28,186916.0,11.261,11.2977,11.2518,11.2885,186916.0
2017-06-29 10:45:00,12.29,12.33,12.28,12.33,170631.0,11.2977,11.3345,11.2885,11.3345,170631.0
2017-06-29 10:50:00,12.32,12.33,12.3,12.32,159407.0,11.3253,11.3345,11.3069,11.3253,159407.0
2017-06-29 10:55:00,12.32,12.33,12.31,12.33,101280.0,11.3253,11.3345,11.3161,11.3345,101280.0
2017-06-29 11:00:00,12.32,12.33,12.28,12.29,106178.0,11.3253,11.3345,11.2885,11.2977,106178.0
2017-06-29 11:05:00,12.29,12.31,12.26,12.28,195733.0,11.2977,11.3161,11.2702,11.2885,195733.0
2017-06-29 11:10:00,12.27,12.3,12.26,12.29,99327.0,11.2793,11.3069,11.2702,11.2977,99327.0
2017-06-29 11:15:00,12.29,12.29,12.24,12.24,128341.0,11.2977,11.2977,11.2518,11.2518,128341.0
2017-06-29 11:20:00,12.24,12.25,12.2,12.21,165237.0,11.2518,11.261,11.215,11.2242,165237.0
2017-06-29 11:25:00,12.21,12.23,12.16,12.17,203798.0,11.2242,11.2426,11.1782,11.1874,203798.0
2017-06-29 11:30:00,12.17,12.19,12.15,12.19,260086.0,11.1874,11.2058,11.169,11.2058,260086.0
2017-06-29 11:35:00,12.19,12.21,12.18,12.19,264071.0,11.2058,11.2242,11.1966,11.2058,264071.0
2017-06-29 11:40:00,12.18,12.19,12.1,12.12,388924.0,11.1966,11.2058,11.1231,11.1415,388924.0
2017-06-29 11:45:00,12.12,12.19,12.12,12.17,193599.0,11.1415,11.2058,11.1415,11.1874,193599.0
2017-06-29 11:50:00,12.16,12.19,12.15,12.19,108407.0,11.1782,11.2058,11.169,11.2058,108407.0
2017-06-29 11:55:00,12.19,12.21,12.17,12.21,188937.0,11.2058,11.2242,11.1874,11.2242,188937.0
2017-06-29 12:00:00,12.21,12.22,12.19,12.21,248703.0,11.2242,11.2334,11.2058,11.2242,248703.0
2017-06-29 12:05:00,12.21,12.24,12.2,12.23,137353.0,11.2242,11.2518,11.215,11.2426,137353.0
2017-06-29 12:10:00,12.24,12.24,12.22,12.24,54072.0,11.2518,11.2518,11.2334,11.2518,54072.0
2017-06-29 12:15:00,12.24,12.24,12.21,12.21,74602.0,11.2518,11.2518,11.2242,11.2242,74602.0
2017-06-29 12:20:00,12.22,12.22,12.21,12.21,86186.0,11.2334,11.2334,11.2242,11.2242,86186.0
2017-06-29 12:25:00,12.21,12.22,12.21,12.21,201864.0,11.2242,11.2334,11.2242,11.2242,201864.0
2017-06-29 12:30:00,12.21,12.22,12.14,12.14,196998.0,11.2242,11.2334,11.1598,11.1598,196998.0
2017-06-29 12:35:00,12.15,12.17,12.13,12.16,214881.0,11.169,11.1874,11.1507,11.1782,214881.0
2017-06-29 12:40:00,12.16,12.16,12.13,12.15,96442.0,11.1782,11.1782,11.1507,11.169,96442.0
2017-06-29 12:45:00,12.15,12.17,12.14,12.15,139565.0,11.169,11.1874,11.1598,11.169,139565.0
2017-06-29 12:50:00,12.15,12.17,12.14,12.17,53140.0,11.169,11.1874,11.1598,11.1874,53140.0
2017-06-29 12:55:00,12.16,12.17,12.14,12.16,85956.0,11.1782,11.1874,11.1598,11.1782,85956.0
2017-06-29 13:00:00,12.16,12.19,12.15,12.19,62865.0,11.1782,11.2058,11.169,11.2058,62865.0
2017-06-29 13:05:00,12.19,12.19,12.14,12.15,145860.0,11.2058,11.2058,11.1598,11.169,145860.0
2017-06-29 13:10:00,12.15,12.16,12.09,12.1,121604.0,11.169,11.1782,11.1139,11.1231,121604.0
2017-06-29 13:15:00,12.1,12.12,12.09,12.11,126631.0,11.1231,11.1415,11.1139,11.1323,126631.0
2017-06-29 13:20:00,12.11,12.11,12.06,12.07,179909.0,11.1323,11.1323,11.0863,11.0955,179909.0
2017-06-29 13:25:00,12.07,12.07,11.98,12.0,399418.0,11.0955,11.0955,11.0128,11.0311,399418.0
2017-06-29 13:30:00,12.0,12.05,11.99,12.04,152039.0,11.0311,11.0771,11.022,11.0679,152039.0
2017-06-29 13:35:00,12.04,12.08,12.04,12.08,183711.0,11.0679,11.1047,11.0679,11.1047,183711.0
2017-06-29 13:40:00,12.08,12.1,12.05,12.05,136756.0,11.1047,11.1231,11.0771,11.0771,136756.0
2017-06-29 13:45:00,12.05,12.09,12.05,12.08,89846.0,11.0771,11.1139,11.0771,11.1047,89846.0
2017-06-29 13:50:00,12.08,12.11,12.08,12.11,133351.0,11.1047,11.1323,11.1047,11.1323,133351.0
2017-06-29 13:55:00,12.1,12.14,12.1,12.12,144334.0,11.1231,11.1598,11.1231,11.1415,144334.0
2017-06-29 14:00:00,12.13,12.13,12.11,12.11,71543.0,11.1507,11.1507,11.1323,11.1323,71543.0
2017-06-29 14:05:00,12.12,12.14,12.11,12.13,93317.0,11.1415,11.1598,11.1323,11.1507,93317.0
2017-06-29 14:10:00,12.13,12.15,12.12,12.15,204394.0,11.1507,11.169,11.1415,11.169,204394.0
2017-06-29 14:15:00,12.15,12.19,12.14,12.17,260713.0,11.169,11.2058,11.1598,11.1874,260713.0
2017-06-29 14:20:00,12.18,12.21,12.16,12.21,275813.0,11.1966,11.2242,11.1782,11.2242,275813.0
2017-06-29 14:25:00,12.21,12.24,12.2,12.23,212676.0,11.2242,11.2518,11.215,11.2426,212676.0
2017-06-29 14:30:00,12.22,12.23,12.18,12.19,85507.0,11.2334,11.2426,11.1966,11.2058,85507.0
2017-06-29 14:35:00,12.18,12.19,12.17,12.18,101405.0,11.1966,11.2058,11.1874,11.1966,101405.0
2017-06-29 14:40:00,12.18,12.18,12.15,12.16,141333.0,11.1966,11.1966,11.169,11.1782,141333.0
2017-06-29 14:45:00,12.16,12.16,12.12,12.13,139742.0,11.1782,11.1782,11.1415,11.1507,139742.0
2017-06-29 14:50:00,12.13,12.14,12.12,12.14,79878.0,11.1507,11.1598,11.1415,11.1598,79878.0
2017-06-29 14:55:00,12.13,12.15,12.13,12.15,59975.0,11.1507,11.169,11.1507,11.169,59975.0
2017-06-29 15:00:00,12.15,12.17,12.14,12.14,84958.0,11.169,11.1874,11.1598,11.1598,84958.0
2017-06-29 15:05:00,12.15,12.16,12.14,12.15,73333.0,11.169,11.1782,11.1598,11.169,73333.0
2017-06-29 15:10:00,12.15,12.15,12.12,12.13,91567.0,11.169,11.169,11.1415,11.1507,91567.0
2017-06-29 15:15:00,12.13,12.16,12.13,12.16,65506.0,11.1507,11.1782,11.1507,11.1782,65506.0
2017-06-29 15:20:00,12.16,12.16,12.13,12.13,103938.0,11.1782,11.1782,11.1507,11.1507,103938.0
2017-06-29 15:25:00,12.13,12.13,12.09,12.11,117053.0,11.1507,11.1507,11.1139,11.1323,117053.0
2017-06-29 15:30:00,12.11,12.14,12.1,12.12,104680.0,11.1323,11.1598,11.1231,11.1415,104680.0
2017-06-29 15:35:00,12.13,12.15,12.12,12.14,144946.0,11.1507,11.169,11.1415,11.1598,144946.0
2017-06-29 15:40:00,12.14,12.15,12.11,12.11,215327.0,11.1598,11.169,11.1323,11.1323,215327.0
2017-06-29 15:45:00,12.11,12.11,12.08,12.1,383254.0,11.1323,11.1323,11.1047,11.1231,383254.0
2017-06-29 15:50:00,12.09,12.12,12.09,12.09,432068.0,11.1139,11.1415,11.1139,11.1139,432068.0
2017-06-29 15:55:00,12.1,12.1,12.08,12.09,609607.0,11.1231,11.1231,11.1047,11.1139,609607.0
2017-06-30 09:30:00,12.12,12.19,12.09,12.11,364053.0,11.1415,11.2058,11.1139,11.1323,364053.0
2017-06-30 09:35:00,12.11,12.11,12.0,12.08,411613.0,11.1323,11.1323,11.0311,11.1047,411613.0
2017-06-30 09:40:00,12.08,12.13,12.04,12.13,162029.0,11.1047,11.1507,11.0679,11.1507,162029.0
2017-06-30 09:45:00,12.13,12.14,12.08,12.12,153904.0,11.1507,11.1598,11.1047,11.1415,153904.0
2017-06-30 09:50:00,12.11,12.11,12.05,12.05,176219.0,11.1323,11.1323,11.0771,11.0771,176219.0
2017-06-30 09:55:00,12.05,12.06,12.0,12.01,187246.0,11.0771,11.0863,11.0311,11.0403,187246.0
2017-06-30 10:00:00,12.01,12.02,11.95,11.96,390207.0,11.0403,11.0495,10.9852,10.9944,390207.0
2017-06-30 10:05:00,11.95,11.96,11.9,11.9,314449.0,10.9852,10.9944,10.9392,10.9392,314449.0
2017-06-30 10:10:00,11.9,11.94,11.89,11.91,184734.0,10.9392,10.976,10.93,10.9484,184734.0
2017-06-30 10:15:00,11.92,11.95,11.9,11.93,138403.0,10.9576,10.9852,10.9392,10.9668,138403.0
2017-06-30 10:20:00,11.93,11.99,11.92,11.99,120893.0,10.9668,11.022,10.9576,11.022,120893.0
2017-06-30 10:25:00,11.98,11.99,11.96,11.98,97763.0,11.0128,11.022,10.9944,11.0128,97763.0
2017-06-30 10:30:00,11.97,12.02,11.97,12.01,161266.0,11.0036,11.0495,11.0036,11.0403,161266.0
2017-06-30 10:35:00,12.01,12.01,11.99,12.0,73756.0,11.0403,11.0403,11.022,11.0311,73756.0
2017-06-30 10:40:00,11.99,12.02,11.99,12.02,71461.0,11.022,11.0495,11.022,11.0495,71461.0
2017-06-30 10:45:00,12.02,12.03,12.01,12.03,181907.0,11.0495,11.0587,11.0403,11.0587,181907.0
2017-06-30 10:50:00,12.03,12.04,11.99,11.99,160098.0,11.0587,11.0679,11.022,11.022,160098.0
2017-06-30 10:55:00,11.99,12.0,11.98,11.99,135721.0,11.022,11.0311,11.0128,11.022,135721.0
2017-06-30 11:00:00,11.99,11.99,11.98,11.98,111159.0,11.022,11.022,11.0128,11.0128,111159.0
2017-06-30 11:05:00,11.99,12.0,11.96,11.99,354950.0,11.022,11.0311,10.9944,11.022,354950.0
2017-06-30 11:10:00,12.0,12.0,11.98,11.99,57684.0,11.0311,11.0311,11.0128,11.022,57684.0
2017-06-30 11:15:00,11.98,11.99,11.94,11.94,126884.0,11.0128,11.022,10.976,10.976,126884.0
2017-06-30 11:20:00,11.95,11.98,11.94,11.97,137219.0,10.9852,11.0128,10.976,11.0036,137219.0
2017-06-30 11:25:00,11.96,12.0,11.96,12.0,196559.0,10.9944,11.0311,10.9944,11.0311,196559.0
2017-06-30 11:30:00,12.0,12.02,11.98,12.01,121835.0,11.0311,11.0495,11.0128,11.0403,121835.0
2017-06-30 11:35:00,12.01,12.02,12.01,12.02,152886.0,11.0403,11.0495,11.0403,11.0495,152886.0
2017-06-30 11:40:00,12.02,12.06,12.02,12.03,284129.0,11.0495,11.0863,11.0495,11.0587,284129.0
2017-06-30 11:45:00,12.02,12.05,12.02,12.04,82734.0,11.0495,11.0771,11.0495,11.0679,82734.0
2017-06-30 11:50:00,12.05,12.06,12.04,12.05,107985.0,11.0771,11.0863,11.0679,11.0771,107985.0
2017-06-30 11:55:00,12.05,12.06,12.04,12.04,52353.0,11.0771,11.0863,11.0679,11.0679,52353.0
2017-06-30 12:00:00,12.04,12.06,12.03,12.05,138672.0,11.0679,11.0863,11.0587,11.0771,138672.0
2017-06-30 12:05:00,12.05,12.08,12.05,12.08,87014.0,11.0771,11.1047,11.0771,11.1047,87014.0
2017-06-30 12:10:00,12.07,12.08,12.04,12.04,85331.0,11.0955,11.1047,11.0679,11.0679,85331.0
2017-06-30 12:15:00,12.04,12.04,12.03,12.04,37478.0,11.0679,11.0679,11.0587,11.0679,37478.0
2017-06-30 12:20:00,12.04,12.04,12.03,12.03,35680.0,11.0679,11.0679,11.0587,11.0587,35680.0
2017-06-30 12:25:00,12.04,12.06,12.02,12.06,80071.0,11.0679,11.0863,11.0495,11.0863,80071.0
2017-06-30 12:30:00,12.06,12.07,12.05,12.07,120774.0,11.0863,11.0955,11.0771,11.0955,120774.0
2017-06-30 12:35:00,12.07,12.07,12.06,12.06,24679.0,11.0955,11.0955,11.0863,11.0863,24679.0
2017-06-30 12:40:00,12.07,12.07,12.04,12.04,95216.0,11.0955,11.0955,11.0679,11.0679,95216.0
2017-06-30 12:45:00,12.04,12.05,12.03,12.03,41642.0,11.0679,11.0771,11.0587,11.0587,41642.0
2017-06-30 12:50:00,12.03,12.05,12.03,12.05,63841.0,11.0587,11.0771,11.0587,11.0771,63841.0
2017-06-30 12:55:00,12.05,12.05,12.04,12.04,34085.0,11.0771,11.0771,11.0679,11.0679,34085.0
2017-06-30 13:00:00,12.05,12.07,12.04,12.07,133014.0,11.0771,11.0955,11.0679,11.0955,133014.0
2017-06-30 13:05:00,12.07,12.09,12.06,12.09,48924.0,11.0955,11.1139,11.0863,11.1139,48924.0
2017-06-30 13:10:00,12.09,12.12,12.08,12.1,116905.0,11.1139,11.1415,11.1047,11.1231,116905.0
2017-06-30 13:15:00,12.1,12.11,12.1,12.11,29083.0,11.1231,11.1323,11.1231,11.1323,29083.0
2017-06-30 13:20:00,12.11,12.11,12.07,12.09,88123.0,11.1323,11.1323,11.0955,11.1139,88123.0
2017-06-30 13:25:00,12.08,12.1,12.08,12.09,153247.0,11.1047,11.1231,11.1047,11.1139,153247.0
2017-06-30 13:30:00,12.09,12.1,12.06,12.09,196786.0,11.1139,11.1231,11.0863,11.1139,196786.0
2017-06-30 13:35:00,12.1,12.1,12.07,12.09,93335.0,11.1231,11.1231,11.0955,11.1139,93335.0
2017-06-30 13:40:00,12.09,12.11,12.08,12.09,123802.0,11.1139,11.1323,11.1047,11.1139,123802.0
2017-06-30 13:45:00,12.1,12.1,12.07,12.08,74456.0,11.1231,11.1231,11.0955,11.1047,74456.0
2017-06-30 13:50:00,12.09,12.09,12.06,12.08,57644.0,11.1139,11.1139,11.0863,11.1047,57644.0
2017-06-30 13:55:00,12.08,12.1,12.07,12.09,61317.0,11.1047,11.1231,11.0955,11.1139,61317.0
2017-06-30 14:00:00,12.09,12.1,12.07,12.09,66859.0,11.1139,11.1231,11.0955,11.1139,66859.0
2017-06-30 14:05:00,12.09,12.1,12.08,12.1,113738.0,11.1139,11.1231,11.1047,11.1231,113738.0
2017-06-30 14:10:00,12.1,12.12,12.09,12.1,145555.0,11.1231,11.1415,11.1139,11.1231,145555.0
2017-06-30 14:15:00,12.11,12.11,12.09,12.09,53735.0,11.1323,11.1323,11.1139,11.1139,53735.0
2017-06-30 14:20:00,12.1,12.1,12.07,12.1,196723.0,11.1231,11.1231,11.0955,11.1231,196723.0
2017-06-30 14:25:00,12.1,12.1,12.07,12.08,71973.0,11.1231,11.1231,11.0955,11.1047,71973.0
2017-06-30 14:30:00,12.07,12.1,12.07,12.1,64620.0,11.0955,11.1231,11.0955,11.1231,64620.0
2017-06-30 14:35:00,12.1,12.1,12.08,12.08,67771.0,11.1231,11.1231,11.1047,11.1047,67771.0
2017-06-30 14:40:00,12.09,12.09,12.06,12.08,112696.0,11.1139,11.1139,11.0863,11.1047,112696.0
2017-06-30 14:45:00,12.09,12.09,12.07,12.09,115778.0,11.1139,11.1139,11.0955,11.1139,115778.0
2017-06-30 14:50:00,12.09,12.1,12.08,12.1,66230.0,11.1139,11.1231,11.1047,11.1231,66230.0
2017-06-30 14:55:00,12.1,12.11,12.07,12.07,221708.0,11.1231,11.1323,11.0955,11.0955,221708.0
2017-06-30 15:00:00,12.08,12.08,12.03,12.04,170521.0,11.1047,11.1047,11.0587,11.0679,170521.0
2017-06-30 15:05:00,12.04,12.04,12.02,12.03,100244.0,11.0679,11.0679,11.0495,11.0587,100244.0
2017-06-30 15:10:00,12.03,12.05,12.01,12.04,200712.0,11.0587,11.0771,11.0403,11.0679,200712.0
2017-06-30 15:15:00,12.04,12.07,12.04,12.04,119370.0,11.0679,11.0955,11.0679,11.0679,119370.0
2017-06-30 15:20:00,12.04,12.06,12.03,12.05,216463.0,11.0679,11.0863,11.0587,11.0771,216463.0
2017-06-30 15:25:00,12.05,12.06,12.03,12.04,99359.0,11.0771,11.0863,11.0587,11.0679,99359.0
2017-06-30 15:30:00,12.03,12.04,12.0,12.02,288546.0,11.0587,11.0679,11.0311,11.0495,288546.0
2017-06-30 15:35:00,12.02,12.03,12.01,12.03,123281.0,11.0495,11.0587,11.0403,11.0587,123281.0
2017-06-30 15:40:00,12.03,12.07,12.03,12.07,249415.0,11.0587,11.0955,11.0587,11.0955,249415.0
2017-06-30 15:45:00,12.07,12.08,12.05,12.05,616491.0,11.0955,11.1047,11.0771,11.0771,616491.0
2017-06-30 15:50:00,12.06,12.06,12.04,12.04,351297.0,11.0863,11.0863,11.0679,11.0679,351297.0
2017-06-30 15:55:00,12.04,12.05,12.0,12.0,1372543.0,11.0679,11.0771,11.0311,11.0311,1372543.0
2017-07-03 09:30:00,12.08,12.13,12.06,12.11,227383.0,11.1047,11.1507,11.0863,11.1323,227383.0
2017-07-03 09:35:00,12.12,12.23,12.1,12.2,294429.0,11.1415,11.2426,11.1231,11.215,294429.0
2017-07-03 09:40:00,12.2,12.26,12.19,12.2,301278.0,11.215,11.2702,11.2058,11.215,301278.0
2017-07-03 09:45:00,12.21,12.21,12.15,12.16,236029.0,11.2242,11.2242,11.169,11.1782,236029.0
2017-07-03 09:50:00,12.15,12.21,12.15,12.21,215771.0,11.169,11.2242,11.169,11.2242,215771.0
2017-07-03 09:55:00,12.2,12.2,12.16,12.19,141484.0,11.215,11.215,11.1782,11.2058,141484.0
2017-07-03 10:00:00,12.19,12.2,12.14,12.16,89318.0,11.2058,11.215,11.1598,11.1782,89318.0
2017-07-03 10:05:00,12.15,12.17,12.12,12.17,114703.0,11.169,11.1874,11.1415,11.1874,114703.0
2017-07-03 10:10:00,12.17,12.17,12.13,12.15,118687.0,11.1874,11.1874,11.1507,11.169,118687.0
2017-07-03 10:15:00,12.15,12.2,12.14,12.2,591563.0,11.169,11.215,11.1598,11.215,591563.0
2017-07-03 10:20:00,12.2,12.2,12.17,12.19,89699.0,11.215,11.215,11.1874,11.2058,89699.0
2017-07-03 10:25:00,12.19,12.2,12.17,12.19,158197.0,11.2058,11.215,11.1874,11.2058,158197.0
2017-07-03 10:30:00,12.19,12.19,12.16,12.18,165924.0,11.2058,11.2058,11.1782,11.1966,165924.0
2017-07-03 10:35:00,12.19,12.23,12.18,12.22,284228.0,11.2058,11.2426,11.1966,11.2334,284228.0
2017-07-03 10:40:00,12.22,12.24,12.21,12.21,89626.0,11.2334,11.2518,11.2242,11.2242,89626.0
2017-07-03 10:45:00,12.21,12.25,12.2,12.24,219345.0,11.2242,11.261,11.215,11.2518,219345.0
2017-07-03 10:50:00,12.24,12.24,12.21,12.23,158186.0,11.2518,11.2518,11.2242,11.2426,158186.0
2017-07-03 10:55:00,12.23,12.23,12.2,12.21,398109.0,11.2426,11.2426,11.215,11.2242,398109.0
2017-07-03 11:00:00,12.21,12.23,12.18,12.23,157997.0,11.2242,11.2426,11.1966,11.2426,157997.0
2017-07-03 11:05:00,12.23,12.24,12.21,12.23,126275.0,11.2426,11.2518,11.2242,11.2426,126275.0
2017-07-03 11:10:00,12.23,12.23,12.21,12.21,220754.0,11.2426,11.2426,11.2242,11.2242,220754.0
2017-07-03 11:15:00,12.21,12.22,12.19,12.21,117368.0,11.2242,11.2334,11.2058,11.2242,117368.0
2017-07-03 11:20:00,12.21,12.23,12.2,12.21,109526.0,11.2242,11.2426,11.215,11.2242,109526.0
2017-07-03 11:25:00,12.21,12.22,12.18,12.22,108725.0,11.2242,11.2334,11.1966,11.2334,108725.0
2017-07-03 11:30:00,12.22,12.28,12.21,12.26,267461.0,11.2334,11.2885,11.2242,11.2702,267461.0
2017-07-03 11:35:00,12.27,12.3,12.25,12.29,180897.0,11.2793,11.3069,11.261,11.2977,180897.0
2017-07-03 11:40:00,12.29,12.3,12.28,12.29,72515.0,11.2977,11.3069,11.2885,11.2977,72515.0
2017-07-03 11:45:00,12.3,12.31,12.27,12.28,147460.0,11.3069,11.3161,11.2793,11.2885,147460.0
2017-07-03 11:50:00,12.28,12.29,12.26,12.29,85558.0,11.2885,11.2977,11.2702,11.2977,85558.0
2017-07-03 11:55:00,12.29,12.3,12.26,12.27,89851.0,11.2977,11.3069,11.2702,11.2793,89851.0
2017-07-03 12:00:00,12.27,12.27,12.24,12.25,71741.0,11.2793,11.2793,11.2518,11.261,71741.0
2017-07-03 12:05:00,12.25,12.26,12.23,12.24,123704.0,11.261,11.2702,11.2426,11.2518,123704.0
2017-07-03 12:10:00,12.24,12.25,12.22,12.25,77390.0,11.2518,11.261,11.2334,11.261,77390.0
2017-07-03 12:15:00,12.25,12.28,12.24,12.28,79858.0,11.261,11.2885,11.2518,11.2885,79858.0
2017-07-03 12:20:00,12.28,12.28,12.26,12.28,65466.0,11.2885,11.2885,11.2702,11.2885,65466.0
2017-07-03 12:25:00,12.28,12.3,12.27,12.28,174109.0,11.2885,11.3069,11.2793,11.2885,174109.0
2017-07-03 12:30:00,12.28,12.29,12.27,12.28,112622.0,11.2885,11.2977,11.2793,11.2885,112622.0
2017-07-03 12:35:00,12.28,12.29,12.26,12.27,184840.0,11.2885,11.2977,11.2702,11.2793,184840.0
2017-07-03 12:40:00,12.27,12.29,12.26,12.27,213194.0,11.2793,11.2977,11.2702,11.2793,213194.0
2017-07-03 12:45:00,12.27,12.28,12.24,12.24,212701.0,11.2793,11.2885,11.2518,11.2518,212701.0
2017-07-03 12:50:00,12.24,12.26,12.21,12.21,217698.0,11.2518,11.2702,11.2242,11.2242,217698.0
2017-07-03 12:55:00,12.21,12.22,12.18,12.18,549385.0,11.2242,11.2334,11.1966,11.1966,549385.0
2017-07-05 09:30:00,12.2,12.25,12.11,12.17,358065.0,11.215,11.261,11.1323,11.1874,358065.0
2017-07-05 09:35:00,12.17,12.17,12.05,12.09,236703.0,11.1874,11.1874,11.0771,11.1139,236703.0
2017-07-05 09:40:00,12.08,12.1,12.03,12.04,203168.0,11.1047,11.1231,11.0587,11.0679,203168.0
2017-07-05 09:45:00,12.04,12.05,11.98,12.04,365423.0,11.0679,11.0771,11.0128,11.0679,365423.0
2017-07-05 09:50:00,12.04,12.13,12.03,12.11,351052.0,11.0679,11.1507,11.0587,11.1323,351052.0
2017-07-05 09:55:00,12.11,12.14,12.08,12.11,180150.0,11.1323,11.1598,11.1047,11.1323,180150.0
2017-07-05 10:00:00,12.11,12.12,12.02,12.05,305012.0,11.1323,11.1415,11.0495,11.0771,305012.0
2017-07-05 10:05:00,12.06,12.08,12.05,12.06,164203.0,11.0863,11.1047,11.0771,11.0863,164203.0
2017-07-05 10:10:00,12.07,12.07,12.02,12.04,225564.0,11.0955,11.0955,11.0495,11.0679,225564.0
2017-07-05 10:15:00,12.04,12.08,12.03,12.08,294250.0,11.0679,11.1047,11.0587,11.1047,294250.0
2017-07-05 10:20:00,12.08,12.09,12.06,12.07,185794.0,11.1047,11.1139,11.0863,11.0955,185794.0
2017-07-05 10:25:00,12.07,12.12,12.07,12.11,356787.0,11.0955,11.1415,11.0955,11.1323,356787.0
2017-07-05 10:30:00,12.12,12.12,12.06,12.09,248173.0,11.1415,11.1415,11.0863,11.1139,248173.0
2017-07-05 10:35:00,12.09,12.12,12.08,12.12,183802.0,11.1139,11.1415,11.1047,11.1415,183802.0
2017-07-05 10:40:00,12.12,12.23,12.12,12.23,234002.0,11.1415,11.2426,11.1415,11.2426,234002.0
2017-07-05 10:45:00,12.23,12.23,12.16,12.17,212018.0,11.2426,11.2426,11.1782,11.1874,212018.0
2017-07-05 10:50:00,12.18,12.18,12.14,12.16,99265.0,11.1966,11.1966,11.1598,11.1782,99265.0
2017-07-05 10:55:00,12.16,12.19,12.15,12.18,151017.0,11.1782,11.2058,11.169,11.1966,151017.0
2017-07-05 11:00:00,12.18,12.21,12.17,12.19,106807.0,11.1966,11.2242,11.1874,11.2058,106807.0
2017-07-05 11:05:00,12.19,12.24,12.19,12.24,85575.0,11.2058,11.2518,11.2058,11.2518,85575.0
2017-07-05 11:10:00,12.24,12.28,12.23,12.26,224189.0,11.2518,11.2885,11.2426,11.2702,224189.0
2017-07-05 11:15:00,12.26,12.29,12.25,12.29,182944.0,11.2702,11.2977,11.261,11.2977,182944.0
2017-07-05 11:20:00,12.29,12.3,12.25,12.26,178288.0,11.2977,11.3069,11.261,11.2702,178288.0
2017-07-05 11:25:00,12.26,12.32,12.26,12.28,341077.0,11.2702,11.3253,11.2702,11.2885,341077.0
2017-07-05 11:30:00,12.27,12.29,12.25,12.29,182237.0,11.2793,11.2977,11.261,11.2977,182237.0
2017-07-05 11:35:00,12.29,12.35,12.29,12.34,168323.0,11.2977,11.3529,11.2977,11.3437,168323.0
2017-07-05 11:40:00,12.35,12.37,12.32,12.34,264620.0,11.3529,11.3713,11.3253,11.3437,264620.0
2017-07-05 11:45:00,12.34,12.34,12.3,12.31,107867.0,11.3437,11.3437,11.3069,11.3161,107867.0
2017-07-05 11:50:00,12.31,12.32,12.29,12.29,121504.0,11.3161,11.3253,11.2977,11.2977,121504.0
2017-07-05 11:55:00,12.3,12.3,12.26,12.26,54194.0,11.3069,11.3069,11.2702,11.2702,54194.0
2017-07-05 12:00:00,12.26,12.26,12.23,12.24,89436.0,11.2702,11.2702,11.2426,11.2518,89436.0
2017-07-05 12:05:00,12.24,12.26,12.23,12.26,70054.0,11.2518,11.2702,11.2426,11.2702,70054.0
2017-07-05 12:10:00,12.25,12.28,12.25,12.28,48640.0,11.261,11.2885,11.261,11.2885,48640.0
2017-07-05 12:15:00,12.28,12.29,12.27,12.28,47268.0,11.2885,11.2977,11.2793,11.2885,47268.0
2017-07-05 12:20:00,12.28,12.28,12.22,12.23,180220.0,11.2885,11.2885,11.2334,11.2426,180220.0
2017-07-05 12:25:00,12.23,12.25,12.23,12.24,99408.0,11.2426,11.261,11.2426,11.2518,99408.0
2017-07-05 12:30:00,12.25,12.26,12.24,12.25,66554.0,11.261,11.2702,11.2518,11.261,66554.0
2017-07-05 12:35:00,12.26,12.27,12.25,12.27,90325.0,11.2702,11.2793,11.261,11.2793,90325.0
2017-07-05 12:40:00,12.26,12.27,12.24,12.25,53410.0,11.2702,11.2793,11.2518,11.261,53410.0
2017-07-05 12:45:00,12.25,12.25,12.21,12.21,59034.0,11.261,11.261,11.2242,11.2242,59034.0
2017-07-05 12:50:00,12.21,12.25,12.21,12.25,100081.0,11.2242,11.261,11.2242,11.261,100081.0
2017-07-05 12:55:00,12.25,12.26,12.23,12.26,77509.0,11.261,11.2702,11.2426,11.2702,77509.0
2017-07-05 13:00:00,12.25,12.26,12.24,12.25,62285.0,11.261,11.2702,11.2518,11.261,62285.0
2017-07-05 13:05:00,12.24,12.25,12.24,12.25,38849.0,11.2518,11.261,11.2518,11.261,38849.0
2017-07-05 13:10:00,12.25,12.25,12.21,12.23,191063.0,11.261,11.261,11.2242,11.2426,191063.0
2017-07-05 13:15:00,12.22,12.23,12.21,12.22,95508.0,11.2334,11.2426,11.2242,11.2334,95508.0
2017-07-05 13:20:00,12.22,12.22,12.2,12.21,98979.0,11.2334,11.2334,11.215,11.2242,98979.0
2017-07-05 13:25:00,12.2,12.22,12.2,12.21,87383.0,11.215,11.2334,11.215,11.2242,87383.0
2017-07-05 13:30:00,12.21,12.24,12.2,12.24,66207.0,11.2242,11.2518,11.215,11.2518,66207.0
2017-07-05 13:35:00,12.23,12.25,12.22,12.25,60982.0,11.2426,11.261,11.2334,11.261,60982.0
2017-07-05 13:40:00,12.24,12.26,12.23,12.24,66738.0,11.2518,11.2702,11.2426,11.2518,66738.0
2017-07-05 13:45:00,12.24,12.25,12.23,12.24,45229.0,11.2518,11.261,11.2426,11.2518,45229.0
2017-07-05 13:50:00,12.25,12.25,12.21,12.21,64981.0,11.261,11.261,11.2242,11.2242,64981.0
2017-07-05 13:55:00,12.21,12.22,12.2,12.2,33691.0,11.2242,11.2334,11.215,11.215,33691.0
2017-07-05 14:00:00,12.2,12.23,12.2,12.21,79115.0,11.215,11.2426,11.215,11.2242,79115.0
2017-07-05 14:05:00,12.21,12.22,12.17,12.19,140760.0,11.2242,11.2334,11.1874,11.2058,140760.0
2017-07-05 14:10:00,12.19,12.22,12.18,12.21,79871.0,11.2058,11.2334,11.1966,11.2242,79871.0
2017-07-05 14:15:00,12.21,12.23,12.2,12.23,73239.0,11.2242,11.2426,11.215,11.2426,73239.0
2017-07-05 14:20:00,12.23,12.23,12.19,12.21,108611.0,11.2426,11.2426,11.2058,11.2242,108611.0
2017-07-05 14:25:00,12.21,12.22,12.19,12.19,101160.0,11.2242,11.2334,11.2058,11.2058,101160.0
2017-07-05 14:30:00,12.2,12.2,12.16,12.16,117394.0,11.215,11.215,11.1782,11.1782,117394.0
2017-07-05 14:35:00,12.17,12.17,12.15,12.16,137345.0,11.1874,11.1874,11.169,11.1782,137345.0
2017-07-05 14:40:00,12.16,12.17,12.15,12.17,40646.0,11.1782,11.1874,11.169,11.1874,40646.0
2017-07-05 14:45:00,12.17,12.17,12.12,12.13,108885.0,11.1874,11.1874,11.1415,11.1507,108885.0
2017-07-05 14:50:00,12.13,12.15,12.12,12.13,81526.0,11.1507,11.169,11.1415,11.1507,81526.0
2017-07-05 14:55:00,12.13,12.14,12.11,12.13,152335.0,11.1507,11.1598,11.1323,11.1507,152335.0
2017-07-05 15:00:00,12.13,12.14,12.12,12.12,103191.0,11.1507,11.1598,11.1415,11.1415,103191.0
2017-07-05 15:05:00,12.12,12.15,12.12,12.15,113109.0,11.1415,11.169,11.1415,11.169,113109.0
2017-07-05 15:10:00,12.15,12.15,12.14,12.15,64737.0,11.169,11.169,11.1598,11.169,64737.0
2017-07-05 15:15:00,12.15,12.15,12.14,12.15,103095.0,11.169,11.169,11.1598,11.169,103095.0
2017-07-05 15:20:00,12.15,12.17,12.14,12.16,188807.0,11.169,11.1874,11.1598,11.1782,188807.0
2017-07-05 15:25:00,12.16,12.18,12.15,12.18,83189.0,11.1782,11.1966,11.169,11.1966,83189.0
2017-07-05 15:30:00,12.18,12.2,12.17,12.19,198224.0,11.1966,11.215,11.1874,11.2058,198224.0
2017-07-05 15:35:00,12.19,12.19,12.16,12.18,248397.0,11.2058,11.2058,11.1782,11.1966,248397.0
2017-07-05 15:40:00,12.18,12.18,12.14,12.14,437920.0,11.1966,11.1966,11.1598,11.1598,437920.0
2017-07-05 15:45:00,12.15,12.16,12.14,12.14,189475.0,11.169,11.1782,11.1598,11.1598,189475.0
2017-07-05 15:50:00,12.14,12.17,12.14,12.17,229226.0,11.1598,11.1874,11.1598,11.1874,229226.0
2017-07-05 15:55:00,12.17,12.18,12.16,12.16,760709.0,11.1874,11.1966,11.1782,11.1782,760709.0
2017-07-06 09:30:00,12.09,12.19,12.06,12.18,368228.0,11.1139,11.2058,11.0863,11.1966,368228.0
2017-07-06 09:35:00,12.18,12.19,12.13,12.16,188135.0,11.1966,11.2058,11.1507,11.1782,188135.0
2017-07-06 09:40:00,12.16,12.19,12.06,12.06,289262.0,11.1782,11.2058,11.0863,11.0863,289262.0
2017-07-06 09:45:00,12.07,12.08,12.0,12.05,342103.0,11.0955,11.1047,11.0311,11.0771,342103.0
2017-07-06 09:50:00,12.05,12.1,12.04,12.06,146232.0,11.0771,11.1231,11.0679,11.0863,146232.0
2017-07-06 09:55:00,12.06,12.08,12.0,12.0,124801.0,11.0863,11.1047,11.0311,11.0311,124801.0
2017-07-06 10:00:00,12.01,12.05,12.0,12.02,109620.0,11.0403,11.0771,11.0311,11.0495,109620.0
2017-07-06 10:05:00,12.01,12.03,11.98,12.03,255910.0,11.0403,11.0587,11.0128,11.0587,255910.0
2017-07-06 10:10:00,12.02,12.05,12.0,12.03,343187.0,11.0495,11.0771,11.0311,11.0587,343187.0
2017-07-06 10:15:00,12.03,12.06,12.01,12.04,209777.0,11.0587,11.0863,11.0403,11.0679,209777.0
2017-07-06 10:20:00,12.04,12.06,12.02,12.04,107690.0,11.0679,11.0863,11.0495,11.0679,107690.0
2017-07-06 10:25:00,12.03,12.06,12.03,12.04,68212.0,11.0587,11.0863,11.0587,11.0679,68212.0
2017-07-06 10:30:00,12.04,12.05,12.01,12.02,74960.0,11.0679,11.0771,11.0403,11.0495,74960.0
2017-07-06 10:35:00,12.02,12.02,11.99,12.01,106949.0,11.0495,11.0495,11.022,11.0403,106949.0
2017-07-06 10:40:00,12.01,12.04,12.0,12.04,68335.0,11.0403,11.0679,11.0311,11.0679,68335.0
2017-07-06 10:45:00,12.04,12.04,11.99,11.99,65963.0,11.0679,11.0679,11.022,11.022,65963.0
2017-07-06 10:50:00,11.99,12.01,11.99,11.99,60991.0,11.022,11.0403,11.022,11.022,60991.0
2017-07-06 10:55:00,12.0,12.01,11.98,12.01,60285.0,11.0311,11.0403,11.0128,11.0403,60285.0
2017-07-06 11:00:00,12.01,12.18,12.01,12.18,316312.0,11.0403,11.1966,11.0403,11.1966,316312.0
2017-07-06 11:05:00,12.18,12.21,12.13,12.13,164860.0,11.1966,11.2242,11.1507,11.1507,164860.0
2017-07-06 11:10:00,12.13,12.14,12.07,12.07,72394.0,11.1507,11.1598,11.0955,11.0955,72394.0
2017-07-06 11:15:00,12.08,12.09,12.05,12.07,120389.0,11.1047,11.1139,11.0771,11.0955,120389.0
2017-07-06 11:20:00,12.07,12.08,12.06,12.07,91762.0,11.0955,11.1047,11.0863,11.0955,91762.0
2017-07-06 11:25:00,12.07,12.15,12.07,12.13,187904.0,11.0955,11.169,11.0955,11.1507,187904.0
2017-07-06 11:30:00,12.13,12.15,12.09,12.1,100053.0,11.1507,11.169,11.1139,11.1231,100053.0
2017-07-06 11:35:00,12.11,12.14,12.1,12.13,120132.0,11.1323,11.1598,11.1231,11.1507,120132.0
2017-07-06 11:40:00,12.13,12.14,12.11,12.12,94275.0,11.1507,11.1598,11.1323,11.1415,94275.0
2017-07-06 11:45:00,12.11,12.12,12.05,12.05,82414.0,11.1323,11.1415,11.0771,11.0771,82414.0
2017-07-06 11:50:00,12.05,12.1,12.05,12.08,125266.0,11.0771,11.1231,11.0771,11.1047,125266.0
2017-07-06 11:55:00,12.08,12.11,12.08,12.1,74445.0,11.1047,11.1323,11.1047,11.1231,74445.0
2017-07-06 12:00:00,12.1,12.13,12.1,12.12,94297.0,11.1231,11.1507,11.1231,11.1415,94297.0
2017-07-06 12:05:00,12.12,12.13,12.11,12.11,46332.0,11.1415,11.1507,11.1323,11.1323,46332.0
2017-07-06 12:10:00,12.11,12.13,12.1,12.11,64643.0,11.1323,11.1507,11.1231,11.1323,64643.0
2017-07-06 12:15:00,12.11,12.13,12.1,12.12,46634.0,11.1323,11.1507,11.1231,11.1415,46634.0
2017-07-06 12:20:00,12.12,12.15,12.12,12.13,102878.0,11.1415,11.169,11.1415,11.1507,102878.0
2017-07-06 12:25:00,12.14,12.17,12.14,12.17,162140.0,11.1598,11.1874,11.1598,11.1874,162140.0
2017-07-06 12:30:00,12.17,12.19,12.16,12.18,79317.0,11.1874,11.2058,11.1782,11.1966,79317.0
2017-07-06 12:35:00,12.18,12.19,12.17,12.19,67252.0,11.1966,11.2058,11.1874,11.2058,67252.0
2017-07-06 12:40:00,12.19,12.2,12.17,12.19,100655.0,11.2058,11.215,11.1874,11.2058,100655.0
2017-07-06 12:45:00,12.19,12.19,12.15,12.16,50612.0,11.2058,11.2058,11.169,11.1782,50612.0
2017-07-06 12:50:00,12.15,12.16,12.12,12.13,70786.0,11.169,11.1782,11.1415,11.1507,70786.0
2017-07-06 12:55:00,12.13,12.14,12.12,12.13,42858.0,11.1507,11.1598,11.1415,11.1507,42858.0
2017-07-06 13:00:00,12.13,12.14,12.12,12.13,25808.0,11.1507,11.1598,11.1415,11.1507,25808.0
2017-07-06 13:05:00,12.14,12.14,12.11,12.11,78433.0,11.1598,11.1598,11.1323,11.1323,78433.0
2017-07-06 13:10:00,12.11,12.13,12.1,12.12,34518.0,11.1323,11.1507,11.1231,11.1415,34518.0
2017-07-06 13:15:00,12.13,12.18,12.12,12.17,96411.0,11.1507,11.1966,11.1415,11.1874,96411.0
2017-07-06 13:20:00,12.17,12.17,12.13,12.14,50657.0,11.1874,11.1874,11.1507,11.1598,50657.0
2017-07-06 13:25:00,12.14,12.16,12.12,12.15,91066.0,11.1598,11.1782,11.1415,11.169,91066.0
2017-07-06 13:30:00,12.14,12.14,12.09,12.11,79034.0,11.1598,11.1598,11.1139,11.1323,79034.0
2017-07-06 13:35:00,12.11,12.13,12.08,12.08,87166.0,11.1323,11.1507,11.1047,11.1047,87166.0
2017-07-06 13:40:00,12.08,12.09,12.06,12.07,76638.0,11.1047,11.1139,11.0863,11.0955,76638.0
2017-07-06 13:45:00,12.07,12.07,12.05,12.05,123402.0,11.0955,11.0955,11.0771,11.0771,123402.0
2017-07-06 13:50:00,12.05,12.07,12.05,12.05,59981.0,11.0771,11.0955,11.0771,11.0771,59981.0
2017-07-06 13:55:00,12.05,12.06,12.02,12.02,62093.0,11.0771,11.0863,11.0495,11.0495,62093.0
2017-07-06 14:00:00,12.03,12.05,12.02,12.04,185058.0,11.0587,11.0771,11.0495,11.0679,185058.0
2017-07-06 14:05:00,12.04,12.05,12.01,12.02,51437.0,11.0679,11.0771,11.0403,11.0495,51437.0
2017-07-06 14:10:00,12.02,12.02,12.01,12.02,36415.0,11.0495,11.0495,11.0403,11.0495,36415.0
2017-07-06 14:15:00,12.02,12.02,11.99,12.0,178749.0,11.0495,11.0495,11.022,11.0311,178749.0
2017-07-06 14:20:00,12.0,12.02,11.99,12.0,140878.0,11.0311,11.0495,11.022,11.0311,140878.0
2017-07-06 14:25:00,12.0,12.01,11.99,12.0,75253.0,11.0311,11.0403,11.022,11.0311,75253.0
2017-07-06 14:30:00,12.0,12.03,11.99,12.03,145109.0,11.0311,11.0587,11.022,11.0587,145109.0
2017-07-06 14:35:00,12.03,12.03,11.99,11.99,100790.0,11.0587,11.0587,11.022,11.022,100790.0
2017-07-06 14:40:00,11.99,12.0,11.96,11.98,207566.0,11.022,11.0311,10.9944,11.0128,207566.0
2017-07-06 14:45:00,11.98,11.98,11.93,11.95,257740.0,11.0128,11.0128,10.9668,10.9852,257740.0
2017-07-06 14:50:00,11.95,11.96,11.91,11.92,201976.0,10.9852,10.9944,10.9484,10.9576,201976.0
2017-07-06 14:55:00,11.93,11.93,11.91,11.93,123730.0,10.9668,10.9668,10.9484,10.9668,123730.0
2017-07-06 15:00:00,11.93,11.93,11.9,11.91,138925.0,10.9668,10.9668,10.9392,10.9484,138925.0
2017-07-06 15:05:00,11.91,11.94,11.9,11.94,149853.0,10.9484,10.976,10.9392,10.976,149853.0
2017-07-06 15:10:00,11.94,11.94,11.92,11.93,93788.0,10.976,10.976,10.9576,10.9668,93788.0
2017-07-06 15:15:00,11.92,11.93,11.92,11.93,72385.0,10.9576,10.9668,10.9576,10.9668,72385.0
2017-07-06 15:20:00,11.93,11.93,11.91,11.93,168449.0,10.9668,10.9668,10.9484,10.9668,168449.0
2017-07-06 15:25:00,11.93,11.93,11.91,11.92,133989.0,10.9668,10.9668,10.9484,10.9576,133989.0
2017-07-06 15:30:00,11.92,11.93,11.9,11.91,169119.0,10.9576,10.9668,10.9392,10.9484,169119.0
2017-07-06 15:35:00,11.91,11.91,11.88,11.9,206746.0,10.9484,10.9484,10.9208,10.9392,206746.0
2017-07-06 15:40:00,11.9,11.9,11.86,11.86,264757.0,10.9392,10.9392,10.9025,10.9025,264757.0
2017-07-06 15:45:00,11.87,11.87,11.86,11.87,309016.0,10.9116,10.9116,10.9025,10.9116,309016.0
2017-07-06 15:50:00,11.87,11.91,11.86,11.91,492924.0,10.9116,10.9484,10.9025,10.9484,492924.0
2017-07-06 15:55:00,11.91,11.91,11.89,11.9,982060.0,10.9484,10.9484,10.93,10.9392,982060.0
2017-07-07 09:30:00,11.92,12.0,11.91,11.94,309194.0,10.9576,11.0311,10.9484,10.976,309194.0
2017-07-07 09:35:00,11.94,11.98,11.9,11.95,179940.0,10.976,11.0128,10.9392,10.9852,179940.0
2017-07-07 09:40:00,11.94,11.95,11.82,11.87,232383.0,10.976,10.9852,10.8657,10.9116,232383.0
2017-07-07 09:45:00,11.87,11.88,11.82,11.86,170949.0,10.9116,10.9208,10.8657,10.9025,170949.0
2017-07-07 09:50:00,11.85,11.86,11.82,11.83,119692.0,10.8933,10.9025,10.8657,10.8749,119692.0
2017-07-07 09:55:00,11.84,11.85,11.83,11.84,105760.0,10.8841,10.8933,10.8749,10.8841,105760.0
2017-07-07 10:00:00,11.84,11.85,11.79,11.79,147607.0,10.8841,10.8933,10.8381,10.8381,147607.0
2017-07-07 10:05:00,11.79,11.81,11.76,11.76,135898.0,10.8381,10.8565,10.8105,10.8105,135898.0
2017-07-07 10:10:00,11.76,11.78,11.72,11.75,460750.0,10.8105,10.8289,10.7738,10.8013,460750.0
2017-07-07 10:15:00,11.75,11.75,11.71,11.72,194376.0,10.8013,10.8013,10.7646,10.7738,194376.0
2017-07-07 10:20:00,11.73,11.75,11.71,11.71,136432.0,10.7829,10.8013,10.7646,10.7646,136432.0
2017-07-07 10:25:00,11.71,11.74,11.71,11.72,149947.0,10.7646,10.7921,10.7646,10.7738,149947.0
2017-07-07 10:30:00,11.72,11.8,11.71,11.79,191588.0,10.7738,10.8473,10.7646,10.8381,191588.0
2017-07-07 10:35:00,11.79,11.8,11.75,11.8,223382.0,10.8381,10.8473,10.8013,10.8473,223382.0
2017-07-07 10:40:00,11.8,11.85,11.79,11.83,138998.0,10.8473,10.8933,10.8381,10.8749,138998.0
2017-07-07 10:45:00,11.84,11.86,11.81,11.85,105306.0,10.8841,10.9025,10.8565,10.8933,105306.0
2017-07-07 10:50:00,11.84,11.84,11.81,11.81,85255.0,10.8841,10.8841,10.8565,10.8565,85255.0
2017-07-07 10:55:00,11.82,11.83,11.8,11.83,124451.0,10.8657,10.8749,10.8473,10.8749,124451.0
2017-07-07 11:00:00,11.83,11.83,11.79,11.82,138293.0,10.8749,10.8749,10.8381,10.8657,138293.0
2017-07-07 11:05:00,11.82,11.83,11.8,11.81,80882.0,10.8657,10.8749,10.8473,10.8565,80882.0
2017-07-07 11:10:00,11.8,11.83,11.8,11.82,119371.0,10.8473,10.8749,10.8473,10.8657,119371.0
2017-07-07 11:15:00,11.82,11.84,11.81,11.84,43955.0,10.8657,10.8841,10.8565,10.8841,43955.0
2017-07-07 11:20:00,11.84,11.84,11.8,11.82,74881.0,10.8841,10.8841,10.8473,10.8657,74881.0
2017-07-07 11:25:00,11.82,11.87,11.82,11.87,124964.0,10.8657,10.9116,10.8657,10.9116,124964.0
2017-07-07 11:30:00,11.87,11.92,11.86,11.92,128855.0,10.9116,10.9576,10.9025,10.9576,128855.0
2017-07-07 11:35:00,11.92,11.94,11.91,11.92,251654.0,10.9576,10.976,10.9484,10.9576,251654.0
2017-07-07 11:40:00,11.92,11.92,11.89,11.92,125029.0,10.9576,10.9576,10.93,10.9576,125029.0
2017-07-07 11:45:00,11.92,11.92,11.89,11.89,73323.0,10.9576,10.9576,10.93,10.93,73323.0
2017-07-07 11:50:00,11.9,11.92,11.89,11.92,87702.0,10.9392,10.9576,10.93,10.9576,87702.0
2017-07-07 11:55:00,11.92,11.94,11.91,11.93,55657.0,10.9576,10.976,10.9484,10.9668,55657.0
2017-07-07 12:00:00,11.94,11.97,11.93,11.97,122663.0,10.976,11.0036,10.9668,11.0036,122663.0
2017-07-07 12:05:00,11.96,11.98,11.95,11.96,65881.0,10.9944,11.0128,10.9852,10.9944,65881.0
2017-07-07 12:10:00,11.96,11.98,11.95,11.98,79337.0,10.9944,11.0128,10.9852,11.0128,79337.0
2017-07-07 12:15:00,11.98,11.98,11.96,11.97,69777.0,11.0128,11.0128,10.9944,11.0036,69777.0
2017-07-07 12:20:00,11.97,11.98,11.95,11.95,76003.0,11.0036,11.0128,10.9852,10.9852,76003.0
2017-07-07 12:25:00,11.95,11.96,11.93,11.94,44832.0,10.9852,10.9944,10.9668,10.976,44832.0
2017-07-07 12:30:00,11.94,11.95,11.93,11.94,46244.0,10.976,10.9852,10.9668,10.976,46244.0
2017-07-07 12:35:00,11.94,11.95,11.93,11.94,64110.0,10.976,10.9852,10.9668,10.976,64110.0
2017-07-07 12:40:00,11.94,11.95,11.92,11.95,67170.0,10.976,10.9852,10.9576,10.9852,67170.0
2017-07-07 12:45:00,11.94,11.95,11.9,11.91,64150.0,10.976,10.9852,10.9392,10.9484,64150.0
2017-07-07 12:50:00,11.91,11.93,11.9,11.92,72734.0,10.9484,10.9668,10.9392,10.9576,72734.0
2017-07-07 12:55:00,11.91,11.92,11.9,11.9,34898.0,10.9484,10.9576,10.9392,10.9392,34898.0
2017-07-07 13:00:00,11.9,11.92,11.88,11.88,64025.0,10.9392,10.9576,10.9208,10.9208,64025.0
2017-07-07 13:05:00,11.89,11.9,11.88,11.9,25593.0,10.93,10.9392,10.9208,10.9392,25593.0
2017-07-07 13:10:00,11.9,11.9,11.89,11.89,27643.0,10.9392,10.9392,10.93,10.93,27643.0
2017-07-07 13:15:00,11.89,11.93,11.89,11.93,76203.0,10.93,10.9668,10.93,10.9668,76203.0
2017-07-07 13:20:00,11.93,11.93,11.9,11.91,36456.0,10.9668,10.9668,10.9392,10.9484,36456.0
2017-07-07 13:25:00,11.91,11.92,11.9,11.91,52263.0,10.9484,10.9576,10.9392,10.9484,52263.0
2017-07-07 13:30:00,11.9,11.91,11.9,11.91,42041.0,10.9392,10.9484,10.9392,10.9484,42041.0
2017-07-07 13:35:00,11.91,11.91,11.88,11.88,81737.0,10.9484,10.9484,10.9208,10.9208,81737.0
2017-07-07 13:40:00,11.88,11.91,11.88,11.91,84186.0,10.9208,10.9484,10.9208,10.9484,84186.0
2017-07-07 13:45:00,11.91,11.91,11.88,11.89,79359.0,10.9484,10.9484,10.9208,10.93,79359.0
2017-07-07 13:50:00,11.88,11.89,11.88,11.89,31782.0,10.9208,10.93,10.9208,10.93,31782.0
2017-07-07 13:55:00,11.89,11.92,11.88,11.92,57350.0,10.93,10.9576,10.9208,10.9576,57350.0
2017-07-07 14:00:00,11.92,11.93,11.9,11.91,107794.0,10.9576,10.9668,10.9392,10.9484,107794.0
2017-07-07 14:05:00,11.91,11.93,11.9,11.92,45214.0,10.9484,10.9668,10.9392,10.9576,45214.0
2017-07-07 14:10:00,11.92,11.94,11.9,11.94,54409.0,10.9576,10.976,10.9392,10.976,54409.0
2017-07-07 14:15:00,11.94,11.94,11.91,11.92,47438.0,10.976,10.976,10.9484,10.9576,47438.0
2017-07-07 14:20:00,11.92,11.92,11.91,11.91,25388.0,10.9576,10.9576,10.9484,10.9484,25388.0
2017-07-07 14:25:00,11.91,11.92,11.91,11.92,27665.0,10.9484,10.9576,10.9484,10.9576,27665.0
2017-07-07 14:30:00,11.92,11.92,11.91,11.92,27103.0,10.9576,10.9576,10.9484,10.9576,27103.0
2017-07-07 14:35:00,11.91,11.92,11.88,11.88,75377.0,10.9484,10.9576,10.9208,10.9208,75377.0
2017-07-07 14:40:00,11.88,11.92,11.88,11.9,81360.0,10.9208,10.9576,10.9208,10.9392,81360.0
2017-07-07 14:45:00,11.91,11.91,11.89,11.9,27238.0,10.9484,10.9484,10.93,10.9392,27238.0
2017-07-07 14:50:00,11.9,11.91,11.89,11.91,56769.0,10.9392,10.9484,10.93,10.9484,56769.0
2017-07-07 14:55:00,11.9,11.91,11.88,11.88,74510.0,10.9392,10.9484,10.9208,10.9208,74510.0
2017-07-07 15:00:00,11.89,11.91,11.88,11.9,87170.0,10.93,10.9484,10.9208,10.9392,87170.0
2017-07-07 15:05:00,11.91,11.91,11.9,11.9,30576.0,10.9484,10.9484,10.9392,10.9392,30576.0
2017-07-07 15:10:00,11.9,11.92,11.9,11.92,64265.0,10.9392,10.9576,10.9392,10.9576,64265.0
2017-07-07 15:15:00,11.92,11.93,11.91,11.93,100718.0,10.9576,10.9668,10.9484,10.9668,100718.0
2017-07-07 15:20:00,11.93,11.94,11.92,11.94,51322.0,10.9668,10.976,10.9576,10.976,51322.0
2017-07-07 15:25:00,11.94,11.94,11.91,11.92,126632.0,10.976,10.976,10.9484,10.9576,126632.0
2017-07-07 15:30:00,11.92,11.92,11.9,11.92,106343.0,10.9576,10.9576,10.9392,10.9576,106343.0
2017-07-07 15:35:00,11.92,11.96,11.91,11.96,134788.0,10.9576,10.9944,10.9484,10.9944,134788.0
2017-07-07 15:40:00,11.96,11.96,11.93,11.95,205725.0,10.9944,10.9944,10.9668,10.9852,205725.0
2017-07-07 15:45:00,11.95,11.96,11.93,11.93,188072.0,10.9852,10.9944,10.9668,10.9668,188072.0
2017-07-07 15:50:00,11.93,11.94,11.9,11.9,295717.0,10.9668,10.976,10.9392,10.9392,295717.0
2017-07-07 15:55:00,11.9,11.93,11.89,11.91,955608.0,10.9392,10.9668,10.93,10.9484,955608.0
2017-07-10 09:30:00,11.82,11.84,11.77,11.83,288875.0,10.8657,10.8841,10.8197,10.8749,288875.0
2017-07-10 09:35:00,11.83,11.96,11.81,11.94,194436.0,10.8749,10.9944,10.8565,10.976,194436.0
2017-07-10 09:40:00,11.93,12.05,11.93,12.04,302788.0,10.9668,11.0771,10.9668,11.0679,302788.0
2017-07-10 09:45:00,12.05,12.23,12.05,12.22,698802.0,11.0771,11.2426,11.0771,11.2334,698802.0
2017-07-10 09:50:00,12.22,12.29,12.2,12.26,807149.0,11.2334,11.2977,11.215,11.2702,807149.0
2017-07-10 09:55:00,12.26,12.27,12.21,12.26,567013.0,11.2702,11.2793,11.2242,11.2702,567013.0
2017-07-10 10:00:00,12.26,12.38,12.26,12.38,621630.0,11.2702,11.3805,11.2702,11.3805,621630.0
2017-07-10 10:05:00,12.38,12.4,12.36,12.38,479107.0,11.3805,11.3989,11.3621,11.3805,479107.0
2017-07-10 10:10:00,12.38,12.38,12.34,12.35,361105.0,11.3805,11.3805,11.3437,11.3529,361105.0
2017-07-10 10:15:00,12.34,12.36,12.28,12.36,207290.0,11.3437,11.3621,11.2885,11.3621,207290.0
2017-07-10 10:20:00,12.35,12.38,12.34,12.35,159171.0,11.3529,11.3805,11.3437,11.3529,159171.0
2017-07-10 10:25:00,12.36,12.36,12.31,12.33,193489.0,11.3621,11.3621,11.3161,11.3345,193489.0
2017-07-10 10:30:00,12.33,12.38,12.33,12.37,305266.0,11.3345,11.3805,11.3345,11.3713,305266.0
2017-07-10 10:35:00,12.37,12.4,12.36,12.4,267840.0,11.3713,11.3989,11.3621,11.3989,267840.0
2017-07-10 10:40:00,12.4,12.44,12.38,12.44,449270.0,11.3989,11.4356,11.3805,11.4356,449270.0
2017-07-10 10:45:00,12.43,12.45,12.39,12.4,279855.0,11.4264,11.4448,11.3897,11.3989,279855.0
2017-07-10 10:50:00,12.4,12.47,12.39,12.46,319891.0,11.3989,11.4632,11.3897,11.454,319891.0
2017-07-10 10:55:00,12.46,12.47,12.42,12.45,221113.0,11.454,11.4632,11.4172,11.4448,221113.0
2017-07-10 11:00:00,12.45,12.47,12.42,12.42,206555.0,11.4448,11.4632,11.4172,11.4172,206555.0
2017-07-10 11:05:00,12.43,12.47,12.41,12.46,207093.0,11.4264,11.4632,11.408,11.454,207093.0
2017-07-10 11:10:00,12.45,12.46,12.42,12.44,149093.0,11.4448,11.454,11.4172,11.4356,149093.0
2017-07-10 11:15:00,12.45,12.48,12.44,12.47,224248.0,11.4448,11.4724,11.4356,11.4632,224248.0
2017-07-10 11:20:00,12.47,12.52,12.44,12.45,771931.0,11.4632,11.5092,11.4356,11.4448,771931.0
2017-07-10 11:25:00,12.45,12.46,12.41,12.42,203552.0,11.4448,11.454,11.408,11.4172,203552.0
2017-07-10 11:30:00,12.42,12.49,12.41,12.47,575089.0,11.4172,11.4816,11.408,11.4632,575089.0
2017-07-10 11:35:00,12.48,12.51,12.46,12.46,313774.0,11.4724,11.5,11.454,11.454,313774.0
2017-07-10 11:40:00,12.46,12.47,12.43,12.44,174388.0,11.454,11.4632,11.4264,11.4356,174388.0
2017-07-10 11:45:00,12.44,12.47,12.41,12.43,323513.0,11.4356,11.4632,11.408,11.4264,323513.0
2017-07-10 11:50:00,12.43,12.44,12.41,12.43,129822.0,11.4264,11.4356,11.408,11.4264,129822.0
2017-07-10 11:55:00,12.43,12.48,12.43,12.48,205381.0,11.4264,11.4724,11.4264,11.4724,205381.0
2017-07-10 12:00:00,12.47,12.5,12.47,12.5,243635.0,11.4632,11.4908,11.4632,11.4908,243635.0
2017-07-10 12:05:00,12.49,12.5,12.46,12.48,154823.0,11.4816,11.4908,11.454,11.4724,154823.0
2017-07-10 12:10:00,12.48,12.5,12.46,12.46,142267.0,11.4724,11.4908,11.454,11.454,142267.0
2017-07-10 12:15:00,12.46,12.49,12.44,12.49,170485.0,11.454,11.4816,11.4356,11.4816,170485.0
2017-07-10 12:20:00,12.49,12.51,12.48,12.51,249627.0,11.4816,11.5,11.4724,11.5,249627.0
2017-07-10 12:25:00,12.51,12.51,12.44,12.48,283970.0,11.5,11.5,11.4356,11.4724,283970.0
2017-07-10 12:30:00,12.48,12.5,12.47,12.48,83959.0,11.4724,11.4908,11.4632,11.4724,83959.0
2017-07-10 12:35:00,12.48,12.5,12.44,12.49,197194.0,11.4724,11.4908,11.4356,11.4816,197194.0
2017-07-10 12:40:00,12.5,12.51,12.48,12.51,136819.0,11.4908,11.5,11.4724,11.5,136819.0
2017-07-10 12:45:00,12.51,12.54,12.47,12.54,358810.0,11.5,11.5275,11.4632,11.5275,358810.0
2017-07-10 12:50:00,12.54,12.54,12.51,12.53,123111.0,11.5275,11.5275,11.5,11.5184,123111.0
2017-07-10 12:55:00,12.53,12.58,12.52,12.57,231895.0,11.5184,11.5643,11.5092,11.5551,231895.0
2017-07-10 13:00:00,12.56,12.59,12.55,12.59,200078.0,11.5459,11.5735,11.5367,11.5735,200078.0
2017-07-10 13:05:00,12.59,12.59,12.55,12.58,136508.0,11.5735,11.5735,11.5367,11.5643,136508.0
2017-07-10 13:10:00,12.58,12.58,12.53,12.54,156051.0,11.5643,11.5643,11.5184,11.5275,156051.0
2017-07-10 13:15:00,12.54,12.57,12.53,12.54,136633.0,11.5275,11.5551,11.5184,11.5275,136633.0
2017-07-10 13:20:00,12.54,12.57,12.54,12.57,77396.0,11.5275,11.5551,11.5275,11.5551,77396.0
2017-07-10 13:25:00,12.57,12.6,12.56,12.58,215712.0,11.5551,11.5827,11.5459,11.5643,215712.0
2017-07-10 13:30:00,12.58,12.6,12.57,12.59,149818.0,11.5643,11.5827,11.5551,11.5735,149818.0
2017-07-10 13:35:00,12.59,12.6,12.57,12.59,64681.0,11.5735,11.5827,11.5551,11.5735,64681.0
2017-07-10 13:40:00,12.58,12.62,12.58,12.61,217938.0,11.5643,11.6011,11.5643,11.5919,217938.0
2017-07-10 13:45:00,12.61,12.61,12.58,12.61,167333.0,11.5919,11.5919,11.5643,11.5919,167333.0
2017-07-10 13:50:00,12.61,12.63,12.6,12.62,157926.0,11.5919,11.6103,11.5827,11.6011,157926.0
2017-07-10 13:55:00,12.62,12.64,12.61,12.62,114023.0,11.6011,11.6195,11.5919,11.6011,114023.0
2017-07-10 14:00:00,12.62,12.63,12.58,12.59,188518.0,11.6011,11.6103,11.5643,11.5735,188518.0
2017-07-10 14:05:00,12.59,12.62,12.58,12.6,126014.0,11.5735,11.6011,11.5643,11.5827,126014.0
2017-07-10 14:10:00,12.59,12.62,12.59,12.59,108870.0,11.5735,11.6011,11.5735,11.5735,108870.0
2017-07-10 14:15:00,12.59,12.6,12.56,12.56,85799.0,11.5735,11.5827,11.5459,11.5459,85799.0
2017-07-10 14:20:00,12.56,12.62,12.56,12.6,195995.0,11.5459,11.6011,11.5459,11.5827,195995.0
2017-07-10 14:25:00,12.6,12.61,12.56,12.57,173766.0,11.5827,11.5919,11.5459,11.5551,173766.0
2017-07-10 14:30:00,12.57,12.58,12.57,12.58,64149.0,11.5551,11.5643,11.5551,11.5643,64149.0
2017-07-10 14:35:00,12.58,12.6,12.56,12.58,177720.0,11.5643,11.5827,11.5459,11.5643,177720.0
2017-07-10 14:40:00,12.58,12.59,12.54,12.58,135895.0,11.5643,11.5735,11.5275,11.5643,135895.0
2017-07-10 14:45:00,12.58,12.58,12.54,12.55,93497.0,11.5643,11.5643,11.5275,11.5367,93497.0
2017-07-10 14:50:00,12.54,12.57,12.53,12.53,147154.0,11.5275,11.5551,11.5184,11.5184,147154.0
2017-07-10 14:55:00,12.53,12.54,12.51,12.52,124961.0,11.5184,11.5275,11.5,11.5092,124961.0
2017-07-10 15:00:00,12.52,12.53,12.49,12.52,189651.0,11.5092,11.5184,11.4816,11.5092,189651.0
2017-07-10 15:05:00,12.53,12.53,12.5,12.5,90649.0,11.5184,11.5184,11.4908,11.4908,90649.0
2017-07-10 15:10:00,12.5,12.51,12.48,12.48,90956.0,11.4908,11.5,11.4724,11.4724,90956.0
2017-07-10 15:15:00,12.48,12.51,12.48,12.51,150366.0,11.4724,11.5,11.4724,11.5,150366.0
2017-07-10 15:20:00,12.51,12.51,12.48,12.48,146780.0,11.5,11.5,11.4724,11.4724,146780.0
2017-07-10 15:25:00,12.49,12.52,12.47,12.51,270167.0,11.4816,11.5092,11.4632,11.5,270167.0
2017-07-10 15:30:00,12.51,12.52,12.5,12.51,186221.0,11.5,11.5092,11.4908,11.5,186221.0
2017-07-10 15:35:00,12.51,12.52,12.49,12.52,236701.0,11.5,11.5092,11.4816,11.5092,236701.0
2017-07-10 15:40:00,12.52,12.56,12.51,12.53,371868.0,11.5092,11.5459,11.5,11.5184,371868.0
2017-07-10 15:45:00,12.54,12.55,12.52,12.53,394477.0,11.5275,11.5367,11.5092,11.5184,394477.0
2017-07-10 15:50:00,12.52,12.57,12.52,12.52,548176.0,11.5092,11.5551,11.5092,11.5092,548176.0
2017-07-10 15:55:00,12.53,12.56,12.51,12.53,1459103.0,11.5184,11.5459,11.5,11.5184,1459103.0
2017-07-11 09:30:00,12.52,12.53,12.31,12.36,776006.0,11.5092,11.5184,11.3161,11.3621,776006.0
2017-07-11 09:35:00,12.36,12.36,12.25,12.25,351676.0,11.3621,11.3621,11.261,11.261,351676.0
2017-07-11 09:40:00,12.25,12.33,12.24,12.3,443950.0,11.261,11.3345,11.2518,11.3069,443950.0
2017-07-11 09:45:00,12.3,12.34,12.23,12.24,582237.0,11.3069,11.3437,11.2426,11.2518,582237.0
2017-07-11 09:50:00,12.24,12.28,12.17,12.28,664462.0,11.2518,11.2885,11.1874,11.2885,664462.0
2017-07-11 09:55:00,12.28,12.36,12.27,12.36,651944.0,11.2885,11.3621,11.2793,11.3621,651944.0
2017-07-11 10:00:00,12.36,12.42,12.34,12.41,396283.0,11.3621,11.4172,11.3437,11.408,396283.0
2017-07-11 10:05:00,12.41,12.41,12.35,12.38,306584.0,11.408,11.408,11.3529,11.3805,306584.0
2017-07-11 10:10:00,12.38,12.45,12.38,12.45,187575.0,11.3805,11.4448,11.3805,11.4448,187575.0
2017-07-11 10:15:00,12.43,12.45,12.42,12.43,119029.0,11.4264,11.4448,11.4172,11.4264,119029.0
2017-07-11 10:20:00,12.43,12.48,12.41,12.42,152135.0,11.4264,11.4724,11.408,11.4172,152135.0
2017-07-11 10:25:00,12.41,12.42,12.39,12.42,151624.0,11.408,11.4172,11.3897,11.4172,151624.0
2017-07-11 10:30:00,12.41,12.46,12.41,12.46,218103.0,11.408,11.454,11.408,11.454,218103.0
2017-07-11 10:35:00,12.46,12.46,12.42,12.43,107193.0,11.454,11.454,11.4172,11.4264,107193.0
2017-07-11 10:40:00,12.43,12.46,12.41,12.42,144365.0,11.4264,11.454,11.408,11.4172,144365.0
2017-07-11 10:45:00,12.42,12.44,12.4,12.41,102370.0,11.4172,11.4356,11.3989,11.408,102370.0
2017-07-11 10:50:00,12.41,12.42,12.37,12.41,391713.0,11.408,11.4172,11.3713,11.408,391713.0
2017-07-11 10:55:00,12.41,12.45,12.4,12.44,129456.0,11.408,11.4448,11.3989,11.4356,129456.0
2017-07-11 11:00:00,12.43,12.44,12.4,12.44,180722.0,11.4264,11.4356,11.3989,11.4356,180722.0
2017-07-11 11:05:00,12.44,12.45,12.41,12.42,78655.0,11.4356,11.4448,11.408,11.4172,78655.0
2017-07-11 11:10:00,12.42,12.42,12.37,12.39,129911.0,11.4172,11.4172,11.3713,11.3897,129911.0
2017-07-11 11:15:00,12.39,12.44,12.38,12.41,86196.0,11.3897,11.4356,11.3805,11.408,86196.0
2017-07-11 11:20:00,12.41,12.41,12.33,12.35,214978.0,11.408,11.408,11.3345,11.3529,214978.0
2017-07-11 11:25:00,12.35,12.37,12.32,12.35,201498.0,11.3529,11.3713,11.3253,11.3529,201498.0
2017-07-11 11:30:00,12.35,12.37,12.34,12.37,163554.0,11.3529,11.3713,11.3437,11.3713,163554.0
2017-07-11 11:35:00,12.37,12.4,12.36,12.39,162209.0,11.3713,11.3989,11.3621,11.3897,162209.0
2017-07-11 11:40:00,12.39,12.43,12.38,12.38,203333.0,11.3897,11.4264,11.3805,11.3805,203333.0
2017-07-11 11:45:00,12.39,12.42,12.38,12.39,154489.0,11.3897,11.4172,11.3805,11.3897,154489.0
2017-07-11 11:50:00,12.4,12.42,12.39,12.41,182859.0,11.3989,11.4172,11.3897,11.408,182859.0
2017-07-11 11:55:00,12.4,12.42,12.39,12.42,120415.0,11.3989,11.4172,11.3897,11.4172,120415.0
2017-07-11 12:00:00,12.42,12.46,12.42,12.46,179693.0,11.4172,11.454,11.4172,11.454,179693.0
2017-07-11 12:05:00,12.45,12.5,12.45,12.5,105642.0,11.4448,11.4908,11.4448,11.4908,105642.0
2017-07-11 12:10:00,12.5,12.5,12.46,12.47,113795.0,11.4908,11.4908,11.454,11.4632,113795.0
2017-07-11 12:15:00,12.47,12.49,12.45,12.45,119322.0,11.4632,11.4816,11.4448,11.4448,119322.0
2017-07-11 12:20:00,12.46,12.47,12.44,12.44,38687.0,11.454,11.4632,11.4356,11.4356,38687.0
2017-07-11 12:25:00,12.45,12.49,12.43,12.43,232248.0,11.4448,11.4816,11.4264,11.4264,232248.0
2017-07-11 12:30:00,12.43,12.44,12.41,12.42,91083.0,11.4264,11.4356,11.408,11.4172,91083.0
2017-07-11 12:35:00,12.43,12.45,12.38,12.42,373466.0,11.4264,11.4448,11.3805,11.4172,373466.0
2017-07-11 12:40:00,12.41,12.42,12.4,12.42,77508.0,11.408,11.4172,11.3989,11.4172,77508.0
2017-07-11 12:45:00,12.42,12.43,12.41,12.41,89669.0,11.4172,11.4264,11.408,11.408,89669.0
2017-07-11 12:50:00,12.41,12.41,12.37,12.38,125784.0,11.408,11.408,11.3713,11.3805,125784.0
2017-07-11 12:55:00,12.38,12.38,12.33,12.35,88579.0,11.3805,11.3805,11.3345,11.3529,88579.0
2017-07-11 13:00:00,12.35,12.39,12.35,12.38,139830.0,11.3529,11.3897,11.3529,11.3805,139830.0
2017-07-11 13:05:00,12.38,12.42,12.38,12.41,133084.0,11.3805,11.4172,11.3805,11.408,133084.0
2017-07-11 13:10:00,12.41,12.42,12.39,12.4,82625.0,11.408,11.4172,11.3897,11.3989,82625.0
2017-07-11 13:15:00,12.4,12.41,12.39,12.41,27506.0,11.3989,11.408,11.3897,11.408,27506.0
2017-07-11 13:20:00,12.41,12.41,12.37,12.38,130160.0,11.408,11.408,11.3713,11.3805,130160.0
2017-07-11 13:25:00,12.38,12.42,12.38,12.4,119741.0,11.3805,11.4172,11.3805,11.3989,119741.0
2017-07-11 13:30:00,12.4,12.41,12.37,12.37,121192.0,11.3989,11.408,11.3713,11.3713,121192.0
2017-07-11 13:35:00,12.38,12.42,12.37,12.41,96185.0,11.3805,11.4172,11.3713,11.408,96185.0
2017-07-11 13:40:00,12.42,12.45,12.4,12.45,163097.0,11.4172,11.4448,11.3989,11.4448,163097.0
2017-07-11 13:45:00,12.45,12.46,12.43,12.44,54899.0,11.4448,11.454,11.4264,11.4356,54899.0
2017-07-11 13:50:00,12.44,12.47,12.42,12.45,134575.0,11.4356,11.4632,11.4172,11.4448,134575.0
2017-07-11 13:55:00,12.46,12.48,12.43,12.47,137869.0,11.454,11.4724,11.4264,11.4632,137869.0
2017-07-11 14:00:00,12.48,12.5,12.46,12.48,179961.0,11.4724,11.4908,11.454,11.4724,179961.0
2017-07-11 14:05:00,12.48,12.49,12.46,12.49,97658.0,11.4724,11.4816,11.454,11.4816,97658.0
2017-07-11 14:10:00,12.49,12.54,12.48,12.52,176211.0,11.4816,11.5275,11.4724,11.5092,176211.0
2017-07-11 14:15:00,12.52,12.54,12.51,12.52,132543.0,11.5092,11.5275,11.5,11.5092,132543.0
2017-07-11 14:20:00,12.52,12.54,12.51,12.54,91720.0,11.5092,11.5275,11.5,11.5275,91720.0
2017-07-11 14:25:00,12.54,12.57,12.54,12.55,132170.0,11.5275,11.5551,11.5275,11.5367,132170.0
2017-07-11 14:30:00,12.55,12.56,12.53,12.54,109517.0,11.5367,11.5459,11.5184,11.5275,109517.0
2017-07-11 14:35:00,12.54,12.55,12.52,12.54,123642.0,11.5275,11.5367,11.5092,11.5275,123642.0
2017-07-11 14:40:00,12.53,12.56,12.53,12.53,104066.0,11.5184,11.5459,11.5184,11.5184,104066.0
2017-07-11 14:45:00,12.54,12.56,12.54,12.55,86599.0,11.5275,11.5459,11.5275,11.5367,86599.0
2017-07-11 14:50:00,12.55,12.56,12.52,12.53,110698.0,11.5367,11.5459,11.5092,11.5184,110698.0
2017-07-11 14:55:00,12.54,12.56,12.53,12.56,130983.0,11.5275,11.5459,11.5184,11.5459,130983.0
2017-07-11 15:00:00,12.56,12.57,12.53,12.54,151343.0,11.5459,11.5551,11.5184,11.5275,151343.0
2017-07-11 15:05:00,12.54,12.56,12.53,12.55,74746.0,11.5275,11.5459,11.5184,11.5367,74746.0
2017-07-11 15:10:00,12.55,12.56,12.54,12.56,110469.0,11.5367,11.5459,11.5275,11.5459,110469.0
2017-07-11 15:15:00,12.56,12.58,12.54,12.57,203607.0,11.5459,11.5643,11.5275,11.5551,203607.0
2017-07-11 15:20:00,12.57,12.57,12.55,12.55,62057.0,11.5551,11.5551,11.5367,11.5367,62057.0
2017-07-11 15:25:00,12.55,12.59,12.55,12.57,203772.0,11.5367,11.5735,11.5367,11.5551,203772.0
2017-07-11 15:30:00,12.56,12.61,12.56,12.61,331880.0,11.5459,11.5919,11.5459,11.5919,331880.0
2017-07-11 15:35:00,12.61,12.63,12.6,12.63,224852.0,11.5919,11.6103,11.5827,11.6103,224852.0
2017-07-11 15:40:00,12.62,12.63,12.59,12.6,377922.0,11.6011,11.6103,11.5735,11.5827,377922.0
2017-07-11 15:45:00,12.6,12.61,12.57,12.58,413365.0,11.5827,11.5919,11.5551,11.5643,413365.0
2017-07-11 15:50:00,12.58,12.6,12.58,12.6,424433.0,11.5643,11.5827,11.5643,11.5827,424433.0
2017-07-11 15:55:00,12.6,12.6,12.58,12.59,1089607.0,11.5827,11.5827,11.5643,11.5735,1089607.0
2017-07-12 09:30:00,12.42,12.49,12.33,12.47,1093282.0,11.4172,11.4816,11.3345,11.4632,1093282.0
2017-07-12 09:35:00,12.47,12.51,12.37,12.49,769314.0,11.4632,11.5,11.3713,11.4816,769314.0
2017-07-12 09:40:00,12.5,12.61,12.49,12.55,766995.0,11.4908,11.5919,11.4816,11.5367,766995.0
2017-07-12 09:45:00,12.55,12.56,12.43,12.43,334103.0,11.5367,11.5459,11.4264,11.4264,334103.0
2017-07-12 09:50:00,12.44,12.44,12.36,12.41,652910.0,11.4356,11.4356,11.3621,11.408,652910.0
2017-07-12 09:55:00,12.41,12.43,12.38,12.39,343168.0,11.408,11.4264,11.3805,11.3897,343168.0
2017-07-12 10:00:00,12.39,12.4,12.29,12.35,468560.0,11.3897,11.3989,11.2977,11.3529,468560.0
2017-07-12 10:05:00,12.34,12.41,12.31,12.4,962248.0,11.3437,11.408,11.3161,11.3989,962248.0
2017-07-12 10:10:00,12.39,12.42,12.32,12.41,831094.0,11.3897,11.4172,11.3253,11.408,831094.0
2017-07-12 10:15:00,12.41,12.44,12.39,12.4,538657.0,11.408,11.4356,11.3897,11.3989,538657.0
2017-07-12 10:20:00,12.41,12.45,12.39,12.41,337720.0,11.408,11.4448,11.3897,11.408,337720.0
2017-07-12 10:25:00,12.41,12.43,12.37,12.38,275343.0,11.408,11.4264,11.3713,11.3805,275343.0
2017-07-12 10:30:00,12.38,12.44,12.35,12.39,436082.0,11.3805,11.4356,11.3529,11.3897,436082.0
2017-07-12 10:35:00,12.39,12.43,12.37,12.42,363266.0,11.3897,11.4264,11.3713,11.4172,363266.0
2017-07-12 10:40:00,12.42,12.44,12.39,12.43,656719.0,11.4172,11.4356,11.3897,11.4264,656719.0
2017-07-12 10:45:00,12.42,12.44,12.37,12.43,684457.0,11.4172,11.4356,11.3713,11.4264,684457.0
2017-07-12 10:50:00,12.43,12.45,12.39,12.41,397689.0,11.4264,11.4448,11.3897,11.408,397689.0
2017-07-12 10:55:00,12.4,12.44,12.39,12.41,481796.0,11.3989,11.4356,11.3897,11.408,481796.0
2017-07-12 11:00:00,12.4,12.4,12.31,12.33,270505.0,11.3989,11.3989,11.3161,11.3345,270505.0
2017-07-12 11:05:00,12.33,12.33,12.24,12.26,378864.0,11.3345,11.3345,11.2518,11.2702,378864.0
2017-07-12 11:10:00,12.26,12.34,12.25,12.33,307120.0,11.2702,11.3437,11.261,11.3345,307120.0
2017-07-12 11:15:00,12.32,12.33,12.25,12.28,303212.0,11.3253,11.3345,11.261,11.2885,303212.0
2017-07-12 11:20:00,12.28,12.29,12.23,12.26,277816.0,11.2885,11.2977,11.2426,11.2702,277816.0
2017-07-12 11:25:00,12.26,12.29,12.25,12.29,460924.0,11.2702,11.2977,11.261,11.2977,460924.0
2017-07-12 11:30:00,12.29,12.32,12.28,12.29,318164.0,11.2977,11.3253,11.2885,11.2977,318164.0
2017-07-12 11:35:00,12.3,12.32,12.29,12.32,209831.0,11.3069,11.3253,11.2977,11.3253,209831.0
2017-07-12 11:40:00,12.32,12.32,12.28,12.29,234477.0,11.3253,11.3253,11.2885,11.2977,234477.0
2017-07-12 11:45:00,12.3,12.34,12.29,12.33,207077.0,11.3069,11.3437,11.2977,11.3345,207077.0
2017-07-12 11:50:00,12.33,12.33,12.31,12.31,101332.0,11.3345,11.3345,11.3161,11.3161,101332.0
2017-07-12 11:55:00,12.31,12.34,12.31,12.33,67687.0,11.3161,11.3437,11.3161,11.3345,67687.0
2017-07-12 12:00:00,12.33,12.38,12.32,12.38,269292.0,11.3345,11.3805,11.3253,11.3805,269292.0
2017-07-12 12:05:00,12.38,12.38,12.34,12.36,128968.0,11.3805,11.3805,11.3437,11.3621,128968.0
2017-07-12 12:10:00,12.35,12.38,12.33,12.34,213412.0,11.3529,11.3805,11.3345,11.3437,213412.0
2017-07-12 12:15:00,12.34,12.38,12.33,12.37,127280.0,11.3437,11.3805,11.3345,11.3713,127280.0
2017-07-12 12:20:00,12.37,12.38,12.33,12.37,135559.0,11.3713,11.3805,11.3345,11.3713,135559.0
2017-07-12 12:25:00,12.37,12.37,12.34,12.36,101490.0,11.3713,11.3713,11.3437,11.3621,101490.0
2017-07-12 12:30:00,12.36,12.37,12.33,12.33,53621.0,11.3621,11.3713,11.3345,11.3345,53621.0
2017-07-12 12:35:00,12.34,12.36,12.32,12.35,87651.0,11.3437,11.3621,11.3253,11.3529,87651.0
2017-07-12 12:40:00,12.36,12.36,12.33,12.34,82720.0,11.3621,11.3621,11.3345,11.3437,82720.0
2017-07-12 12:45:00,12.34,12.35,12.31,12.34,122509.0,11.3437,11.3529,11.3161,11.3437,122509.0
2017-07-12 12:50:00,12.34,12.35,12.31,12.32,63445.0,11.3437,11.3529,11.3161,11.3253,63445.0
2017-07-12 12:55:00,12.32,12.34,12.31,12.33,121242.0,11.3253,11.3437,11.3161,11.3345,121242.0
2017-07-12 13:00:00,12.33,12.34,12.31,12.32,64944.0,11.3345,11.3437,11.3161,11.3253,64944.0
2017-07-12 13:05:00,12.32,12.33,12.3,12.31,151681.0,11.3253,11.3345,11.3069,11.3161,151681.0
2017-07-12 13:10:00,12.32,12.32,12.26,12.29,182322.0,11.3253,11.3253,11.2702,11.2977,182322.0
2017-07-12 13:15:00,12.29,12.3,12.28,12.28,88989.0,11.2977,11.3069,11.2885,11.2885,88989.0
2017-07-12 13:20:00,12.28,12.29,12.26,12.28,77073.0,11.2885,11.2977,11.2702,11.2885,77073.0
2017-07-12 13:25:00,12.28,12.29,12.27,12.28,80829.0,11.2885,11.2977,11.2793,11.2885,80829.0
2017-07-12 13:30:00,12.28,12.3,12.27,12.29,69822.0,11.2885,11.3069,11.2793,11.2977,69822.0
2017-07-12 13:35:00,12.3,12.3,12.28,12.29,51024.0,11.3069,11.3069,11.2885,11.2977,51024.0
2017-07-12 13:40:00,12.29,12.29,12.26,12.28,147239.0,11.2977,11.2977,11.2702,11.2885,147239.0
2017-07-12 13:45:00,12.28,12.28,12.26,12.26,49332.0,11.2885,11.2885,11.2702,11.2702,49332.0
2017-07-12 13:50:00,12.26,12.33,12.26,12.32,207552.0,11.2702,11.3345,11.2702,11.3253,207552.0
2017-07-12 13:55:00,12.32,12.32,12.29,12.3,223054.0,11.3253,11.3253,11.2977,11.3069,223054.0
2017-07-12 14:00:00,12.3,12.32,12.3,12.3,109575.0,11.3069,11.3253,11.3069,11.3069,109575.0
2017-07-12 14:05:00,12.3,12.31,12.27,12.28,103608.0,11.3069,11.3161,11.2793,11.2885,103608.0
2017-07-12 14:10:00,12.28,12.29,12.26,12.27,102377.0,11.2885,11.2977,11.2702,11.2793,102377.0
2017-07-12 14:15:00,12.27,12.31,12.26,12.27,110470.0,11.2793,11.3161,11.2702,11.2793,110470.0
2017-07-12 14:20:00,12.27,12.3,12.27,12.29,78647.0,11.2793,11.3069,11.2793,11.2977,78647.0
2017-07-12 14:25:00,12.29,12.3,12.27,12.29,98947.0,11.2977,11.3069,11.2793,11.2977,98947.0
2017-07-12 14:30:00,12.28,12.29,12.26,12.26,108502.0,11.2885,11.2977,11.2702,11.2702,108502.0
2017-07-12 14:35:00,12.27,12.28,12.26,12.28,102337.0,11.2793,11.2885,11.2702,11.2885,102337.0
2017-07-12 14:40:00,12.28,12.28,12.24,12.25,267899.0,11.2885,11.2885,11.2518,11.261,267899.0
2017-07-12 14:45:00,12.25,12.26,12.22,12.23,165781.0,11.261,11.2702,11.2334,11.2426,165781.0
2017-07-12 14:50:00,12.23,12.25,12.22,12.24,180265.0,11.2426,11.261,11.2334,11.2518,180265.0
2017-07-12 14:55:00,12.24,12.24,12.2,12.21,175634.0,11.2518,11.2518,11.215,11.2242,175634.0
2017-07-12 15:00:00,12.21,12.23,12.21,12.21,105087.0,11.2242,11.2426,11.2242,11.2242,105087.0
2017-07-12 15:05:00,12.21,12.25,12.2,12.23,253929.0,11.2242,11.261,11.215,11.2426,253929.0
2017-07-12 15:10:00,12.23,12.26,12.21,12.26,172394.0,11.2426,11.2702,11.2242,11.2702,172394.0
2017-07-12 15:15:00,12.26,12.27,12.25,12.27,83259.0,11.2702,11.2793,11.261,11.2793,83259.0
2017-07-12 15:20:00,12.27,12.29,12.26,12.28,182676.0,11.2793,11.2977,11.2702,11.2885,182676.0
2017-07-12 15:25:00,12.29,12.33,12.28,12.33,308299.0,11.2977,11.3345,11.2885,11.3345,308299.0
2017-07-12 15:30:00,12.33,12.33,12.27,12.29,356689.0,11.3345,11.3345,11.2793,11.2977,356689.0
2017-07-12 15:35:00,12.29,12.29,12.27,12.29,235101.0,11.2977,11.2977,11.2793,11.2977,235101.0
2017-07-12 15:40:00,12.29,12.31,12.28,12.3,257061.0,11.2977,11.3161,11.2885,11.3069,257061.0
2017-07-12 15:45:00,12.31,12.32,12.3,12.32,439469.0,11.3161,11.3253,11.3069,11.3253,439469.0
2017-07-12 15:50:00,12.32,12.32,12.28,12.29,463917.0,11.3253,11.3253,11.2885,11.2977,463917.0
2017-07-12 15:55:00,12.29,12.3,12.27,12.28,1051984.0,11.2977,11.3069,11.2793,11.2885,1051984.0
2017-07-13 09:30:00,12.34,12.44,12.33,12.4,456190.0,11.3437,11.4356,11.3345,11.3989,456190.0
2017-07-13 09:35:00,12.39,12.48,12.35,12.45,280827.0,11.3897,11.4724,11.3529,11.4448,280827.0
2017-07-13 09:40:00,12.46,12.46,12.37,12.38,166607.0,11.454,11.454,11.3713,11.3805,166607.0
2017-07-13 09:45:00,12.38,12.4,12.35,12.4,266620.0,11.3805,11.3989,11.3529,11.3989,266620.0
2017-07-13 09:50:00,12.39,12.44,12.37,12.42,943892.0,11.3897,11.4356,11.3713,11.4172,943892.0
2017-07-13 09:55:00,12.43,12.45,12.4,12.44,313043.0,11.4264,11.4448,11.3989,11.4356,313043.0
2017-07-13 10:00:00,12.44,12.45,12.41,12.42,241142.0,11.4356,11.4448,11.408,11.4172,241142.0
2017-07-13 10:05:00,12.42,12.42,12.35,12.35,580296.0,11.4172,11.4172,11.3529,11.3529,580296.0
2017-07-13 10:10:00,12.36,12.38,12.34,12.35,359351.0,11.3621,11.3805,11.3437,11.3529,359351.0
2017-07-13 10:15:00,12.35,12.35,12.3,12.34,557979.0,11.3529,11.3529,11.3069,11.3437,557979.0
2017-07-13 10:20:00,12.33,12.38,12.33,12.38,273408.0,11.3345,11.3805,11.3345,11.3805,273408.0
2017-07-13 10:25:00,12.38,12.43,12.38,12.39,269092.0,11.3805,11.4264,11.3805,11.3897,269092.0
2017-07-13 10:30:00,12.39,12.4,12.33,12.37,370423.0,11.3897,11.3989,11.3345,11.3713,370423.0
2017-07-13 10:35:00,12.37,12.4,12.36,12.37,97735.0,11.3713,11.3989,11.3621,11.3713,97735.0
2017-07-13 10:40:00,12.37,12.41,12.36,12.4,214209.0,11.3713,11.408,11.3621,11.3989,214209.0
2017-07-13 10:45:00,12.4,12.4,12.36,12.38,69554.0,11.3989,11.3989,11.3621,11.3805,69554.0
2017-07-13 10:50:00,12.38,12.41,12.37,12.4,85601.0,11.3805,11.408,11.3713,11.3989,85601.0
2017-07-13 10:55:00,12.41,12.44,12.39,12.41,213561.0,11.408,11.4356,11.3897,11.408,213561.0
2017-07-13 11:00:00,12.41,12.42,12.38,12.39,122370.0,11.408,11.4172,11.3805,11.3897,122370.0
2017-07-13 11:05:00,12.39,12.4,12.37,12.4,54710.0,11.3897,11.3989,11.3713,11.3989,54710.0
2017-07-13 11:10:00,12.4,12.41,12.35,12.4,328465.0,11.3989,11.408,11.3529,11.3989,328465.0
2017-07-13 11:15:00,12.39,12.41,12.38,12.41,148583.0,11.3897,11.408,11.3805,11.408,148583.0
2017-07-13 11:20:00,12.41,12.44,12.4,12.43,544290.0,11.408,11.4356,11.3989,11.4264,544290.0
2017-07-13 11:25:00,12.43,12.48,12.43,12.47,250896.0,11.4264,11.4724,11.4264,11.4632,250896.0
2017-07-13 11:30:00,12.48,12.48,12.43,12.46,129414.0,11.4724,11.4724,11.4264,11.454,129414.0
2017-07-13 11:35:00,12.46,12.49,12.45,12.45,130386.0,11.454,11.4816,11.4448,11.4448,130386.0
2017-07-13 11:40:00,12.45,12.47,12.43,12.45,76116.0,11.4448,11.4632,11.4264,11.4448,76116.0
2017-07-13 11:45:00,12.45,12.47,12.43,12.46,81628.0,11.4448,11.4632,11.4264,11.454,81628.0
2017-07-13 11:50:00,12.46,12.47,12.42,12.42,103923.0,11.454,11.4632,11.4172,11.4172,103923.0
2017-07-13 11:55:00,12.43,12.45,12.41,12.42,120208.0,11.4264,11.4448,11.408,11.4172,120208.0
2017-07-13 12:00:00,12.42,12.43,12.39,12.41,116046.0,11.4172,11.4264,11.3897,11.408,116046.0
2017-07-13 12:05:00,12.41,12.41,12.39,12.4,100969.0,11.408,11.408,11.3897,11.3989,100969.0
2017-07-13 12:10:00,12.4,12.41,12.38,12.4,118903.0,11.3989,11.408,11.3805,11.3989,118903.0
2017-07-13 12:15:00,12.39,12.4,12.38,12.39,84941.0,11.3897,11.3989,11.3805,11.3897,84941.0
2017-07-13 12:20:00,12.38,12.4,12.38,12.38,65720.0,11.3805,11.3989,11.3805,11.3805,65720.0
2017-07-13 12:25:00,12.38,12.41,12.38,12.41,98580.0,11.3805,11.408,11.3805,11.408,98580.0
2017-07-13 12:30:00,12.41,12.44,12.4,12.44,105980.0,11.408,11.4356,11.3989,11.4356,105980.0
2017-07-13 12:35:00,12.44,12.44,12.42,12.42,64587.0,11.4356,11.4356,11.4172,11.4172,64587.0
2017-07-13 12:40:00,12.43,12.43,12.39,12.4,86679.0,11.4264,11.4264,11.3897,11.3989,86679.0
2017-07-13 12:45:00,12.4,12.4,12.36,12.36,153883.0,11.3989,11.3989,11.3621,11.3621,153883.0
2017-07-13 12:50:00,12.37,12.37,12.32,12.33,151238.0,11.3713,11.3713,11.3253,11.3345,151238.0
2017-07-13 12:55:00,12.32,12.35,12.31,12.35,224951.0,11.3253,11.3529,11.3161,11.3529,224951.0
2017-07-13 13:00:00,12.35,12.36,12.33,12.35,136060.0,11.3529,11.3621,11.3345,11.3529,136060.0
2017-07-13 13:05:00,12.35,12.36,12.34,12.36,149698.0,11.3529,11.3621,11.3437,11.3621,149698.0
2017-07-13 13:10:00,12.36,12.36,12.33,12.34,65595.0,11.3621,11.3621,11.3345,11.3437,65595.0
2017-07-13 13:15:00,12.34,12.36,12.33,12.36,58466.0,11.3437,11.3621,11.3345,11.3621,58466.0
2017-07-13 13:20:00,12.36,12.36,12.34,12.35,47160.0,11.3621,11.3621,11.3437,11.3529,47160.0
2017-07-13 13:25:00,12.35,12.35,12.32,12.33,115186.0,11.3529,11.3529,11.3253,11.3345,115186.0
2017-07-13 13:30:00,12.33,12.34,12.32,12.34,81421.0,11.3345,11.3437,11.3253,11.3437,81421.0
2017-07-13 13:35:00,12.34,12.34,12.31,12.33,95716.0,11.3437,11.3437,11.3161,11.3345,95716.0
2017-07-13 13:40:00,12.33,12.36,12.32,12.36,100905.0,11.3345,11.3621,11.3253,11.3621,100905.0
2017-07-13 13:45:00,12.35,12.37,12.33,12.36,177829.0,11.3529,11.3713,11.3345,11.3621,177829.0
2017-07-13 13:50:00,12.36,12.36,12.33,12.36,63494.0,11.3621,11.3621,11.3345,11.3621,63494.0
2017-07-13 13:55:00,12.36,12.38,12.35,12.38,54851.0,11.3621,11.3805,11.3529,11.3805,54851.0
2017-07-13 14:00:00,12.38,12.4,12.37,12.38,110399.0,11.3805,11.3989,11.3713,11.3805,110399.0
2017-07-13 14:05:00,12.38,12.39,12.36,12.38,78503.0,11.3805,11.3897,11.3621,11.3805,78503.0
2017-07-13 14:10:00,12.38,12.4,12.37,12.4,66781.0,11.3805,11.3989,11.3713,11.3989,66781.0
2017-07-13 14:15:00,12.4,12.41,12.36,12.4,157215.0,11.3989,11.408,11.3621,11.3989,157215.0
2017-07-13 14:20:00,12.41,12.42,12.39,12.4,130775.0,11.408,11.4172,11.3897,11.3989,130775.0
2017-07-13 14:25:00,12.4,12.42,12.39,12.4,155780.0,11.3989,11.4172,11.3897,11.3989,155780.0
2017-07-13 14:30:00,12.39,12.41,12.38,12.41,104201.0,11.3897,11.408,11.3805,11.408,104201.0
2017-07-13 14:35:00,12.41,12.42,12.39,12.41,91414.0,11.408,11.4172,11.3897,11.408,91414.0
2017-07-13 14:40:00,12.41,12.43,12.39,12.43,91946.0,11.408,11.4264,11.3897,11.4264,91946.0
2017-07-13 14:45:00,12.43,12.44,12.4,12.44,192198.0,11.4264,11.4356,11.3989,11.4356,192198.0
2017-07-13 14:50:00,12.44,12.47,12.43,12.47,80281.0,11.4356,11.4632,11.4264,11.4632,80281.0
2017-07-13 14:55:00,12.47,12.54,12.46,12.53,342448.0,11.4632,11.5275,11.454,11.5184,342448.0
2017-07-13 15:00:00,12.53,12.57,12.5,12.52,302553.0,11.5184,11.5551,11.4908,11.5092,302553.0
2017-07-13 15:05:00,12.53,12.53,12.49,12.53,100613.0,11.5184,11.5184,11.4816,11.5184,100613.0
2017-07-13 15:10:00,12.52,12.54,12.51,12.54,178227.0,11.5092,11.5275,11.5,11.5275,178227.0
2017-07-13 15:15:00,12.54,12.55,12.52,12.53,137020.0,11.5275,11.5367,11.5092,11.5184,137020.0
2017-07-13 15:20:00,12.54,12.54,12.5,12.54,80778.0,11.5275,11.5275,11.4908,11.5275,80778.0
2017-07-13 15:25:00,12.54,12.54,12.51,12.53,126719.0,11.5275,11.5275,11.5,11.5184,126719.0
2017-07-13 15:30:00,12.53,12.54,12.51,12.53,149735.0,11.5184,11.5275,11.5,11.5184,149735.0
2017-07-13 15:35:00,12.54,12.54,12.51,12.52,170796.0,11.5275,11.5275,11.5,11.5092,170796.0
2017-07-13 15:40:00,12.52,12.53,12.49,12.51,243876.0,11.5092,11.5184,11.4816,11.5,243876.0
2017-07-13 15:45:00,12.51,12.53,12.5,12.53,214455.0,11.5,11.5184,11.4908,11.5184,214455.0
2017-07-13 15:50:00,12.52,12.53,12.49,12.51,442255.0,11.5092,11.5184,11.4816,11.5,442255.0
2017-07-13 15:55:00,12.52,12.52,12.48,12.49,592933.0,11.5092,11.5092,11.4724,11.4816,592933.0
2017-07-14 09:30:00,12.51,12.64,12.51,12.6,521879.0,11.5,11.6195,11.5,11.5827,521879.0
2017-07-14 09:35:00,12.59,12.65,12.55,12.65,214833.0,11.5735,11.6287,11.5367,11.6287,214833.0
2017-07-14 09:40:00,12.64,12.69,12.64,12.67,267581.0,11.6195,11.6654,11.6195,11.6471,267581.0
2017-07-14 09:45:00,12.66,12.68,12.58,12.61,341106.0,11.6379,11.6562,11.5643,11.5919,341106.0
2017-07-14 09:50:00,12.61,12.61,12.57,12.58,168826.0,11.5919,11.5919,11.5551,11.5643,168826.0
2017-07-14 09:55:00,12.59,12.62,12.58,12.6,94086.0,11.5735,11.6011,11.5643,11.5827,94086.0
2017-07-14 10:00:00,12.6,12.62,12.58,12.61,128093.0,11.5827,11.6011,11.5643,11.5919,128093.0
2017-07-14 10:05:00,12.61,12.62,12.55,12.55,233594.0,11.5919,11.6011,11.5367,11.5367,233594.0
2017-07-14 10:10:00,12.56,12.57,12.55,12.55,122656.0,11.5459,11.5551,11.5367,11.5367,122656.0
2017-07-14 10:15:00,12.55,12.58,12.55,12.58,180762.0,11.5367,11.5643,11.5367,11.5643,180762.0
2017-07-14 10:20:00,12.58,12.62,12.57,12.59,196491.0,11.5643,11.6011,11.5551,11.5735,196491.0
2017-07-14 10:25:00,12.59,12.62,12.57,12.57,134297.0,11.5735,11.6011,11.5551,11.5551,134297.0
2017-07-14 10:30:00,12.57,12.58,12.55,12.57,107365.0,11.5551,11.5643,11.5367,11.5551,107365.0
2017-07-14 10:35:00,12.57,12.59,12.57,12.58,77465.0,11.5551,11.5735,11.5551,11.5643,77465.0
2017-07-14 10:40:00,12.58,12.6,12.56,12.59,74142.0,11.5643,11.5827,11.5459,11.5735,74142.0
2017-07-14 10:45:00,12.58,12.6,12.55,12.59,96105.0,11.5643,11.5827,11.5367,11.5735,96105.0
2017-07-14 10:50:00,12.59,12.59,12.55,12.55,85806.0,11.5735,11.5735,11.5367,11.5367,85806.0
2017-07-14 10:55:00,12.55,12.59,12.54,12.57,191358.0,11.5367,11.5735,11.5275,11.5551,191358.0
2017-07-14 11:00:00,12.57,12.57,12.52,12.52,230024.0,11.5551,11.5551,11.5092,11.5092,230024.0
2017-07-14 11:05:00,12.52,12.55,12.52,12.53,52188.0,11.5092,11.5367,11.5092,11.5184,52188.0
2017-07-14 11:10:00,12.53,12.56,12.52,12.55,91086.0,11.5184,11.5459,11.5092,11.5367,91086.0
2017-07-14 11:15:00,12.55,12.58,12.55,12.57,88578.0,11.5367,11.5643,11.5367,11.5551,88578.0
2017-07-14 11:20:00,12.58,12.59,12.55,12.56,180888.0,11.5643,11.5735,11.5367,11.5459,180888.0
2017-07-14 11:25:00,12.56,12.57,12.54,12.55,141837.0,11.5459,11.5551,11.5275,11.5367,141837.0
2017-07-14 11:30:00,12.55,12.56,12.53,12.56,103189.0,11.5367,11.5459,11.5184,11.5459,103189.0
2017-07-14 11:35:00,12.55,12.58,12.55,12.57,73391.0,11.5367,11.5643,11.5367,11.5551,73391.0
2017-07-14 11:40:00,12.57,12.57,12.53,12.54,78634.0,11.5551,11.5551,11.5184,11.5275,78634.0
2017-07-14 11:45:00,12.54,12.54,12.52,12.52,50621.0,11.5275,11.5275,11.5092,11.5092,50621.0
2017-07-14 11:50:00,12.53,12.56,12.51,12.55,96338.0,11.5184,11.5459,11.5,11.5367,96338.0
2017-07-14 11:55:00,12.54,12.55,12.53,12.55,52277.0,11.5275,11.5367,11.5184,11.5367,52277.0
2017-07-14 12:00:00,12.55,12.57,12.53,12.53,57485.0,11.5367,11.5551,11.5184,11.5184,57485.0
2017-07-14 12:05:00,12.54,12.54,12.52,12.54,42352.0,11.5275,11.5275,11.5092,11.5275,42352.0
2017-07-14 12:10:00,12.54,12.54,12.52,12.53,62012.0,11.5275,11.5275,11.5092,11.5184,62012.0
2017-07-14 12:15:00,12.53,12.54,12.51,12.53,104756.0,11.5184,11.5275,11.5,11.5184,104756.0
2017-07-14 12:20:00,12.53,12.53,12.51,12.53,51344.0,11.5184,11.5184,11.5,11.5184,51344.0
2017-07-14 12:25:00,12.52,12.54,12.51,12.53,98860.0,11.5092,11.5275,11.5,11.5184,98860.0
2017-07-14 12:30:00,12.53,12.54,12.52,12.53,32648.0,11.5184,11.5275,11.5092,11.5184,32648.0
2017-07-14 12:35:00,12.53,12.54,12.52,12.54,47441.0,11.5184,11.5275,11.5092,11.5275,47441.0
2017-07-14 12:40:00,12.54,12.55,12.52,12.53,77212.0,11.5275,11.5367,11.5092,11.5184,77212.0
2017-07-14 12:45:00,12.53,12.55,12.52,12.53,70893.0,11.5184,11.5367,11.5092,11.5184,70893.0
2017-07-14 12:50:00,12.53,12.55,12.52,12.54,34961.0,11.5184,11.5367,11.5092,11.5275,34961.0
2017-07-14 12:55:00,12.54,12.56,12.54,12.56,46166.0,11.5275,11.5459,11.5275,11.5459,46166.0
2017-07-14 13:00:00,12.56,12.58,12.54,12.58,105077.0,11.5459,11.5643,11.5275,11.5643,105077.0
2017-07-14 13:05:00,12.58,12.58,12.55,12.56,62644.0,11.5643,11.5643,11.5367,11.5459,62644.0
2017-07-14 13:10:00,12.56,12.57,12.55,12.56,13210.0,11.5459,11.5551,11.5367,11.5459,13210.0
2017-07-14 13:15:00,12.56,12.57,12.55,12.55,36450.0,11.5459,11.5551,11.5367,11.5367,36450.0
2017-07-14 13:20:00,12.56,12.56,12.55,12.56,23610.0,11.5459,11.5459,11.5367,11.5459,23610.0
2017-07-14 13:25:00,12.56,12.58,12.55,12.58,68966.0,11.5459,11.5643,11.5367,11.5643,68966.0
2017-07-14 13:30:00,12.58,12.59,12.56,12.59,104214.0,11.5643,11.5735,11.5459,11.5735,104214.0
2017-07-14 13:35:00,12.59,12.59,12.57,12.57,47822.0,11.5735,11.5735,11.5551,11.5551,47822.0
2017-07-14 13:40:00,12.58,12.6,12.57,12.6,47932.0,11.5643,11.5827,11.5551,11.5827,47932.0
2017-07-14 13:45:00,12.6,12.6,12.57,12.58,114730.0,11.5827,11.5827,11.5551,11.5643,114730.0
2017-07-14 13:50:00,12.58,12.59,12.57,12.59,30653.0,11.5643,11.5735,11.5551,11.5735,30653.0
2017-07-14 13:55:00,12.59,12.59,12.58,12.59,20661.0,11.5735,11.5735,11.5643,11.5735,20661.0
2017-07-14 14:00:00,12.59,12.6,12.58,12.59,50073.0,11.5735,11.5827,11.5643,11.5735,50073.0
2017-07-14 14:05:00,12.6,12.6,12.58,12.59,115088.0,11.5827,11.5827,11.5643,11.5735,115088.0
2017-07-14 14:10:00,12.59,12.61,12.58,12.61,195155.0,11.5735,11.5919,11.5643,11.5919,195155.0
2017-07-14 14:15:00,12.61,12.61,12.59,12.61,86952.0,11.5919,11.5919,11.5735,11.5919,86952.0
2017-07-14 14:20:00,12.61,12.61,12.59,12.6,93968.0,11.5919,11.5919,11.5735,11.5827,93968.0
2017-07-14 14:25:00,12.6,12.61,12.58,12.61,98341.0,11.5827,11.5919,11.5643,11.5919,98341.0
2017-07-14 14:30:00,12.61,12.61,12.58,12.59,56246.0,11.5919,11.5919,11.5643,11.5735,56246.0
2017-07-14 14:35:00,12.59,12.6,12.59,12.59,59130.0,11.5735,11.5827,11.5735,11.5735,59130.0
2017-07-14 14:40:00,12.59,12.6,12.58,12.58,84359.0,11.5735,11.5827,11.5643,11.5643,84359.0
2017-07-14 14:45:00,12.58,12.58,12.55,12.55,65913.0,11.5643,11.5643,11.5367,11.5367,65913.0
2017-07-14 14:50:00,12.56,12.58,12.55,12.58,66975.0,11.5459,11.5643,11.5367,11.5643,66975.0
2017-07-14 14:55:00,12.58,12.59,12.57,12.58,56140.0,11.5643,11.5735,11.5551,11.5643,56140.0
2017-07-14 15:00:00,12.57,12.59,12.57,12.59,60909.0,11.5551,11.5735,11.5551,11.5735,60909.0
2017-07-14 15:05:00,12.58,12.59,12.56,12.57,52818.0,11.5643,11.5735,11.5459,11.5551,52818.0
2017-07-14 15:10:00,12.57,12.59,12.56,12.59,66506.0,11.5551,11.5735,11.5459,11.5735,66506.0
2017-07-14 15:15:00,12.59,12.6,12.58,12.6,124512.0,11.5735,11.5827,11.5643,11.5827,124512.0
2017-07-14 15:20:00,12.6,12.61,12.59,12.61,115568.0,11.5827,11.5919,11.5735,11.5919,115568.0
2017-07-14 15:25:00,12.61,12.63,12.6,12.63,149500.0,11.5919,11.6103,11.5827,11.6103,149500.0
2017-07-14 15:30:00,12.63,12.63,12.62,12.63,139930.0,11.6103,11.6103,11.6011,11.6103,139930.0
2017-07-14 15:35:00,12.63,12.63,12.61,12.63,139639.0,11.6103,11.6103,11.5919,11.6103,139639.0
2017-07-14 15:40:00,12.63,12.64,12.62,12.63,144435.0,11.6103,11.6195,11.6011,11.6103,144435.0
2017-07-14 15:45:00,12.63,12.63,12.61,12.62,356578.0,11.6103,11.6103,11.5919,11.6011,356578.0
2017-07-14 15:50:00,12.61,12.63,12.59,12.61,324762.0,11.5919,11.6103,11.5735,11.5919,324762.0
2017-07-14 15:55:00,12.62,12.62,12.59,12.6,544929.0,11.6011,11.6011,11.5735,11.5827,544929.0
2017-07-17 09:30:00,12.78,12.92,12.72,12.87,861744.0,11.7482,11.8769,11.693,11.8309,861744.0
2017-07-17 09:35:00,12.87,12.89,12.82,12.86,478900.0,11.8309,11.8493,11.7849,11.8217,478900.0
2017-07-17 09:40:00,12.86,12.92,12.84,12.9,518862.0,11.8217,11.8769,11.8033,11.8585,518862.0
2017-07-17 09:45:00,12.89,12.94,12.89,12.93,437979.0,11.8493,11.8953,11.8493,11.8861,437979.0
2017-07-17 09:50:00,12.93,12.97,12.92,12.94,584014.0,11.8861,11.9228,11.8769,11.8953,584014.0
2017-07-17 09:55:00,12.94,12.96,12.92,12.96,312541.0,11.8953,11.9136,11.8769,11.9136,312541.0
2017-07-17 10:00:00,12.96,12.99,12.95,12.98,436294.0,11.9136,11.9412,11.9044,11.932,436294.0
2017-07-17 10:05:00,12.98,12.99,12.96,12.97,280450.0,11.932,11.9412,11.9136,11.9228,280450.0
2017-07-17 10:10:00,12.97,13.05,12.96,13.04,719051.0,11.9228,11.9964,11.9136,11.9872,719051.0
2017-07-17 10:15:00,13.05,13.15,13.04,13.15,918280.0,11.9964,12.0883,11.9872,12.0883,918280.0
2017-07-17 10:20:00,13.14,13.19,13.14,13.17,810073.0,12.0791,12.1251,12.0791,12.1067,810073.0
2017-07-17 10:25:00,13.16,13.16,13.12,13.13,538717.0,12.0975,12.0975,12.0607,12.0699,538717.0
2017-07-17 10:30:00,13.13,13.25,13.11,13.24,693428.0,12.0699,12.1802,12.0515,12.171,693428.0
2017-07-17 10:35:00,13.25,13.36,13.22,13.34,834391.0,12.1802,12.2813,12.1526,12.263,834391.0
2017-07-17 10:40:00,13.34,13.34,13.23,13.24,586920.0,12.263,12.263,12.1618,12.171,586920.0
2017-07-17 10:45:00,13.24,13.32,13.24,13.32,458066.0,12.171,12.2446,12.171,12.2446,458066.0
2017-07-17 10:50:00,13.32,13.34,13.28,13.29,540669.0,12.2446,12.263,12.2078,12.217,540669.0
2017-07-17 10:55:00,13.29,13.31,13.27,13.28,275564.0,12.217,12.2354,12.1986,12.2078,275564.0
2017-07-17 11:00:00,13.28,13.29,13.23,13.25,253155.0,12.2078,12.217,12.1618,12.1802,253155.0
2017-07-17 11:05:00,13.26,13.29,13.25,13.29,437968.0,12.1894,12.217,12.1802,12.217,437968.0
2017-07-17 11:10:00,13.28,13.29,13.26,13.26,333711.0,12.2078,12.217,12.1894,12.1894,333711.0
2017-07-17 11:15:00,13.27,13.29,13.26,13.28,311658.0,12.1986,12.217,12.1894,12.2078,311658.0
2017-07-17 11:20:00,13.28,13.3,13.26,13.27,592440.0,12.2078,12.2262,12.1894,12.1986,592440.0
2017-07-17 11:25:00,13.28,13.28,13.18,13.19,415445.0,12.2078,12.2078,12.1159,12.1251,415445.0
2017-07-17 11:30:00,13.19,13.19,13.13,13.16,379259.0,12.1251,12.1251,12.0699,12.0975,379259.0
2017-07-17 11:35:00,13.16,13.16,13.07,13.11,472385.0,12.0975,12.0975,12.0148,12.0515,472385.0
2017-07-17 11:40:00,13.11,13.11,13.07,13.08,316482.0,12.0515,12.0515,12.0148,12.024,316482.0
2017-07-17 11:45:00,13.07,13.11,13.06,13.11,194369.0,12.0148,12.0515,12.0056,12.0515,194369.0
2017-07-17 11:50:00,13.11,13.19,13.1,13.18,392442.0,12.0515,12.1251,12.0423,12.1159,392442.0
2017-07-17 11:55:00,13.18,13.2,13.15,13.19,217551.0,12.1159,12.1343,12.0883,12.1251,217551.0
2017-07-17 12:00:00,13.19,13.21,13.18,13.19,312318.0,12.1251,12.1435,12.1159,12.1251,312318.0
2017-07-17 12:05:00,13.19,13.21,13.18,13.19,108779.0,12.1251,12.1435,12.1159,12.1251,108779.0
2017-07-17 12:10:00,13.2,13.21,13.19,13.2,87387.0,12.1343,12.1435,12.1251,12.1343,87387.0
2017-07-17 12:15:00,13.21,13.21,13.16,13.16,141326.0,12.1435,12.1435,12.0975,12.0975,141326.0
2017-07-17 12:20:00,13.17,13.17,13.15,13.16,84967.0,12.1067,12.1067,12.0883,12.0975,84967.0
2017-07-17 12:25:00,13.16,13.16,13.12,13.14,100659.0,12.0975,12.0975,12.0607,12.0791,100659.0
2017-07-17 12:30:00,13.14,13.18,13.13,13.18,194239.0,12.0791,12.1159,12.0699,12.1159,194239.0
2017-07-17 12:35:00,13.17,13.18,13.15,13.17,109006.0,12.1067,12.1159,12.0883,12.1067,109006.0
2017-07-17 12:40:00,13.16,13.17,13.15,13.16,279004.0,12.0975,12.1067,12.0883,12.0975,279004.0
2017-07-17 12:45:00,13.17,13.18,13.13,13.13,113707.0,12.1067,12.1159,12.0699,12.0699,113707.0
2017-07-17 12:50:00,13.13,13.14,13.09,13.1,220227.0,12.0699,12.0791,12.0331,12.0423,220227.0
2017-07-17 12:55:00,13.09,13.11,13.09,13.1,90637.0,12.0331,12.0515,12.0331,12.0423,90637.0
2017-07-17 13:00:00,13.09,13.1,13.06,13.07,123465.0,12.0331,12.0423,12.0056,12.0148,123465.0
2017-07-17 13:05:00,13.06,13.07,13.03,13.04,175352.0,12.0056,12.0148,11.978,11.9872,175352.0
2017-07-17 13:10:00,13.04,13.06,13.0,13.06,436786.0,11.9872,12.0056,11.9504,12.0056,436786.0
2017-07-17 13:15:00,13.06,13.06,13.01,13.01,231170.0,12.0056,12.0056,11.9596,11.9596,231170.0
2017-07-17 13:20:00,13.01,13.04,13.01,13.04,132506.0,11.9596,11.9872,11.9596,11.9872,132506.0
2017-07-17 13:25:00,13.04,13.04,13.02,13.03,77133.0,11.9872,11.9872,11.9688,11.978,77133.0
2017-07-17 13:30:00,13.03,13.03,13.02,13.03,69909.0,11.978,11.978,11.9688,11.978,69909.0
2017-07-17 13:35:00,13.03,13.07,13.02,13.07,129775.0,11.978,12.0148,11.9688,12.0148,129775.0
2017-07-17 13:40:00,13.07,13.07,13.05,13.05,78290.0,12.0148,12.0148,11.9964,11.9964,78290.0
2017-07-17 13:45:00,13.06,13.09,13.05,13.09,179333.0,12.0056,12.0331,11.9964,12.0331,179333.0
2017-07-17 13:50:00,13.09,13.09,13.06,13.08,106816.0,12.0331,12.0331,12.0056,12.024,106816.0
2017-07-17 13:55:00,13.08,13.09,13.07,13.09,51383.0,12.024,12.0331,12.0148,12.0331,51383.0
2017-07-17 14:00:00,13.08,13.08,13.05,13.05,82348.0,12.024,12.024,11.9964,11.9964,82348.0
2017-07-17 14:05:00,13.05,13.06,13.02,13.03,152208.0,11.9964,12.0056,11.9688,11.978,152208.0
2017-07-17 14:10:00,13.03,13.06,13.0,13.05,174280.0,11.978,12.0056,11.9504,11.9964,174280.0
2017-07-17 14:15:00,13.06,13.07,13.01,13.02,207952.0,12.0056,12.0148,11.9596,11.9688,207952.0
2017-07-17 14:20:00,13.02,13.04,13.01,13.02,166713.0,11.9688,11.9872,11.9596,11.9688,166713.0
2017-07-17 14:25:00,13.01,13.06,13.01,13.05,205652.0,11.9596,12.0056,11.9596,11.9964,205652.0
2017-07-17 14:30:00,13.05,13.06,13.03,13.04,97534.0,11.9964,12.0056,11.978,11.9872,97534.0
2017-07-17 14:35:00,13.04,13.06,13.03,13.04,328354.0,11.9872,12.0056,11.978,11.9872,328354.0
2017-07-17 14:40:00,13.04,13.05,13.01,13.03,192245.0,11.9872,11.9964,11.9596,11.978,192245.0
2017-07-17 14:45:00,13.03,13.04,13.01,13.02,94007.0,11.978,11.9872,11.9596,11.9688,94007.0
2017-07-17 14:50:00,13.02,13.02,12.99,13.01,147921.0,11.9688,11.9688,11.9412,11.9596,147921.0
2017-07-17 14:55:00,13.01,13.02,12.99,12.99,90647.0,11.9596,11.9688,11.9412,11.9412,90647.0
2017-07-17 15:00:00,12.99,13.0,12.98,12.98,73570.0,11.9412,11.9504,11.932,11.932,73570.0
2017-07-17 15:05:00,12.98,12.99,12.97,12.98,191460.0,11.932,11.9412,11.9228,11.932,191460.0
2017-07-17 15:10:00,12.98,12.98,12.95,12.96,155315.0,11.932,11.932,11.9044,11.9136,155315.0
2017-07-17 15:15:00,12.96,13.01,12.95,13.0,294347.0,11.9136,11.9596,11.9044,11.9504,294347.0
2017-07-17 15:20:00,13.01,13.01,12.98,12.98,144686.0,11.9596,11.9596,11.932,11.932,144686.0
2017-07-17 15:25:00,12.99,12.99,12.98,12.99,68469.0,11.9412,11.9412,11.932,11.9412,68469.0
2017-07-17 15:30:00,12.99,12.99,12.97,12.98,181533.0,11.9412,11.9412,11.9228,11.932,181533.0
2017-07-17 15:35:00,12.98,13.01,12.97,13.0,246379.0,11.932,11.9596,11.9228,11.9504,246379.0
2017-07-17 15:40:00,13.0,13.01,12.99,13.01,240236.0,11.9504,11.9596,11.9412,11.9596,240236.0
2017-07-17 15:45:00,13.01,13.01,12.97,12.99,425069.0,11.9596,11.9596,11.9228,11.9412,425069.0
2017-07-17 15:50:00,12.99,13.01,12.98,12.99,472967.0,11.9412,11.9596,11.932,11.9412,472967.0
2017-07-17 15:55:00,12.98,13.01,12.97,13.01,1157178.0,11.932,11.9596,11.9228,11.9596,1157178.0
2017-07-18 09:30:00,12.98,13.01,12.88,12.92,673978.0,11.932,11.9596,11.8401,11.8769,673978.0
2017-07-18 09:35:00,12.91,12.92,12.82,12.82,420626.0,11.8677,11.8769,11.7849,11.7849,420626.0
2017-07-18 09:40:00,12.82,12.85,12.78,12.79,678031.0,11.7849,11.8125,11.7482,11.7574,678031.0
2017-07-18 09:45:00,12.78,12.81,12.76,12.78,833126.0,11.7482,11.7758,11.7298,11.7482,833126.0
2017-07-18 09:50:00,12.78,12.93,12.77,12.92,942287.0,11.7482,11.8861,11.739,11.8769,942287.0
2017-07-18 09:55:00,12.93,12.95,12.87,12.93,345121.0,11.8861,11.9044,11.8309,11.8861,345121.0
2017-07-18 10:00:00,12.93,12.93,12.85,12.88,246186.0,11.8861,11.8861,11.8125,11.8401,246186.0
2017-07-18 10:05:00,12.88,12.9,12.88,12.89,88692.0,11.8401,11.8585,11.8401,11.8493,88692.0
2017-07-18 10:10:00,12.88,12.98,12.87,12.96,311278.0,11.8401,11.932,11.8309,11.9136,311278.0
2017-07-18 10:15:00,12.96,12.97,12.9,12.9,192044.0,11.9136,11.9228,11.8585,11.8585,192044.0
2017-07-18 10:20:00,12.9,12.92,12.89,12.92,451594.0,11.8585,11.8769,11.8493,11.8769,451594.0
2017-07-18 10:25:00,12.92,12.96,12.91,12.94,180163.0,11.8769,11.9136,11.8677,11.8953,180163.0
2017-07-18 10:30:00,12.94,12.98,12.93,12.95,222397.0,11.8953,11.932,11.8861,11.9044,222397.0
2017-07-18 10:35:00,12.94,12.96,12.9,12.91,279521.0,11.8953,11.9136,11.8585,11.8677,279521.0
2017-07-18 10:40:00,12.9,12.91,12.84,12.85,346120.0,11.8585,11.8677,11.8033,11.8125,346120.0
2017-07-18 10:45:00,12.84,12.85,12.8,12.81,193495.0,11.8033,11.8125,11.7666,11.7758,193495.0
2017-07-18 10:50:00,12.81,12.87,12.79,12.86,236060.0,11.7758,11.8309,11.7574,11.8217,236060.0
2017-07-18 10:55:00,12.85,12.91,12.84,12.89,163043.0,11.8125,11.8677,11.8033,11.8493,163043.0
2017-07-18 11:00:00,12.89,12.91,12.86,12.86,107664.0,11.8493,11.8677,11.8217,11.8217,107664.0
2017-07-18 11:05:00,12.86,12.87,12.85,12.85,76220.0,11.8217,11.8309,11.8125,11.8125,76220.0
2017-07-18 11:10:00,12.86,12.88,12.84,12.84,76992.0,11.8217,11.8401,11.8033,11.8033,76992.0
2017-07-18 11:15:00,12.85,12.89,12.84,12.89,113416.0,11.8125,11.8493,11.8033,11.8493,113416.0
2017-07-18 11:20:00,12.88,12.92,12.88,12.91,157009.0,11.8401,11.8769,11.8401,11.8677,157009.0
2017-07-18 11:25:00,12.91,12.95,12.9,12.94,186743.0,11.8677,11.9044,11.8585,11.8953,186743.0
2017-07-18 11:30:00,12.94,12.95,12.92,12.94,153450.0,11.8953,11.9044,11.8769,11.8953,153450.0
2017-07-18 11:35:00,12.94,12.95,12.92,12.93,86136.0,11.8953,11.9044,11.8769,11.8861,86136.0
2017-07-18 11:40:00,12.93,12.96,12.92,12.95,109823.0,11.8861,11.9136,11.8769,11.9044,109823.0
2017-07-18 11:45:00,12.95,12.96,12.92,12.94,221443.0,11.9044,11.9136,11.8769,11.8953,221443.0
2017-07-18 11:50:00,12.94,12.97,12.93,12.95,141372.0,11.8953,11.9228,11.8861,11.9044,141372.0
2017-07-18 11:55:00,12.95,12.96,12.93,12.94,67050.0,11.9044,11.9136,11.8861,11.8953,67050.0
2017-07-18 12:00:00,12.94,12.96,12.93,12.95,67714.0,11.8953,11.9136,11.8861,11.9044,67714.0
2017-07-18 12:05:00,12.96,12.97,12.94,12.96,44473.0,11.9136,11.9228,11.8953,11.9136,44473.0
2017-07-18 12:10:00,12.96,12.96,12.92,12.92,92212.0,11.9136,11.9136,11.8769,11.8769,92212.0
2017-07-18 12:15:00,12.92,12.95,12.91,12.92,104398.0,11.8769,11.9044,11.8677,11.8769,104398.0
2017-07-18 12:20:00,12.92,12.92,12.9,12.91,25838.0,11.8769,11.8769,11.8585,11.8677,25838.0
2017-07-18 12:25:00,12.91,12.94,12.91,12.93,56913.0,11.8677,11.8953,11.8677,11.8861,56913.0
2017-07-18 12:30:00,12.93,12.94,12.91,12.91,53375.0,11.8861,11.8953,11.8677,11.8677,53375.0
2017-07-18 12:35:00,12.91,12.92,12.91,12.92,16552.0,11.8677,11.8769,11.8677,11.8769,16552.0
2017-07-18 12:40:00,12.91,12.92,12.89,12.89,64379.0,11.8677,11.8769,11.8493,11.8493,64379.0
2017-07-18 12:45:00,12.9,12.9,12.89,12.9,38540.0,11.8585,11.8585,11.8493,11.8585,38540.0
2017-07-18 12:50:00,12.89,12.9,12.88,12.88,34919.0,11.8493,11.8585,11.8401,11.8401,34919.0
2017-07-18 12:55:00,12.88,12.89,12.87,12.88,53833.0,11.8401,11.8493,11.8309,11.8401,53833.0
2017-07-18 13:00:00,12.88,12.91,12.87,12.89,98012.0,11.8401,11.8677,11.8309,11.8493,98012.0
2017-07-18 13:05:00,12.89,12.9,12.87,12.89,80947.0,11.8493,11.8585,11.8309,11.8493,80947.0
2017-07-18 13:10:00,12.89,12.89,12.86,12.88,100123.0,11.8493,11.8493,11.8217,11.8401,100123.0
2017-07-18 13:15:00,12.88,12.88,12.87,12.88,29095.0,11.8401,11.8401,11.8309,11.8401,29095.0
2017-07-18 13:20:00,12.88,12.89,12.86,12.86,138896.0,11.8401,11.8493,11.8217,11.8217,138896.0
2017-07-18 13:25:00,12.87,12.87,12.84,12.86,88244.0,11.8309,11.8309,11.8033,11.8217,88244.0
2017-07-18 13:30:00,12.86,12.86,12.84,12.85,147759.0,11.8217,11.8217,11.8033,11.8125,147759.0
2017-07-18 13:35:00,12.86,12.86,12.85,12.86,28863.0,11.8217,11.8217,11.8125,11.8217,28863.0
2017-07-18 13:40:00,12.85,12.89,12.84,12.88,138604.0,11.8125,11.8493,11.8033,11.8401,138604.0
2017-07-18 13:45:00,12.89,12.9,12.88,12.88,129885.0,11.8493,11.8585,11.8401,11.8401,129885.0
2017-07-18 13:50:00,12.88,12.89,12.87,12.88,31515.0,11.8401,11.8493,11.8309,11.8401,31515.0
2017-07-18 13:55:00,12.87,12.89,12.86,12.88,91064.0,11.8309,11.8493,11.8217,11.8401,91064.0
2017-07-18 14:00:00,12.88,12.9,12.87,12.89,63781.0,11.8401,11.8585,11.8309,11.8493,63781.0
2017-07-18 14:05:00,12.89,12.9,12.89,12.9,25220.0,11.8493,11.8585,11.8493,11.8585,25220.0
2017-07-18 14:10:00,12.9,12.95,12.89,12.94,125489.0,11.8585,11.9044,11.8493,11.8953,125489.0
2017-07-18 14:15:00,12.95,12.95,12.93,12.94,137082.0,11.9044,11.9044,11.8861,11.8953,137082.0
2017-07-18 14:20:00,12.95,12.95,12.93,12.94,79981.0,11.9044,11.9044,11.8861,11.8953,79981.0
2017-07-18 14:25:00,12.93,12.94,12.9,12.92,75514.0,11.8861,11.8953,11.8585,11.8769,75514.0
2017-07-18 14:30:00,12.91,12.92,12.91,12.92,87462.0,11.8677,11.8769,11.8677,11.8769,87462.0
2017-07-18 14:35:00,12.92,12.93,12.91,12.93,51370.0,11.8769,11.8861,11.8677,11.8861,51370.0
2017-07-18 14:40:00,12.93,12.95,12.92,12.95,46513.0,11.8861,11.9044,11.8769,11.9044,46513.0
2017-07-18 14:45:00,12.95,12.95,12.94,12.95,41440.0,11.9044,11.9044,11.8953,11.9044,41440.0
2017-07-18 14:50:00,12.95,12.95,12.92,12.93,73662.0,11.9044,11.9044,11.8769,11.8861,73662.0
2017-07-18 14:55:00,12.92,12.95,12.92,12.95,71504.0,11.8769,11.9044,11.8769,11.9044,71504.0
2017-07-18 15:00:00,12.95,12.95,12.94,12.95,64264.0,11.9044,11.9044,11.8953,11.9044,64264.0
2017-07-18 15:05:00,12.95,12.96,12.94,12.96,117082.0,11.9044,11.9136,11.8953,11.9136,117082.0
2017-07-18 15:10:00,12.95,12.96,12.95,12.96,42297.0,11.9044,11.9136,11.9044,11.9136,42297.0
2017-07-18 15:15:00,12.95,12.99,12.95,12.99,204234.0,11.9044,11.9412,11.9044,11.9412,204234.0
2017-07-18 15:20:00,12.99,12.99,12.98,12.99,85088.0,11.9412,11.9412,11.932,11.9412,85088.0
2017-07-18 15:25:00,12.99,13.0,12.98,12.99,155348.0,11.9412,11.9504,11.932,11.9412,155348.0
2017-07-18 15:30:00,12.99,13.0,12.98,13.0,161680.0,11.9412,11.9504,11.932,11.9504,161680.0
2017-07-18 15:35:00,13.0,13.02,12.99,13.0,254793.0,11.9504,11.9688,11.9412,11.9504,254793.0
2017-07-18 15:40:00,13.0,13.0,12.97,12.99,293296.0,11.9504,11.9504,11.9228,11.9412,293296.0
2017-07-18 15:45:00,12.99,13.0,12.98,13.0,357804.0,11.9412,11.9504,11.932,11.9504,357804.0
2017-07-18 15:50:00,13.0,13.0,12.99,13.0,183527.0,11.9504,11.9504,11.9412,11.9504,183527.0
2017-07-18 15:55:00,13.0,13.02,12.99,13.01,899509.0,11.9504,11.9688,11.9412,11.9596,899509.0
2017-07-19 09:30:00,13.03,13.1,13.02,13.08,281204.0,11.978,12.0423,11.9688,12.024,281204.0
2017-07-19 09:35:00,13.09,13.1,12.97,12.99,335620.0,12.0331,12.0423,11.9228,11.9412,335620.0
2017-07-19 09:40:00,13.0,13.11,12.99,13.11,334259.0,11.9504,12.0515,11.9412,12.0515,334259.0
2017-07-19 09:45:00,13.11,13.12,13.06,13.08,238875.0,12.0515,12.0607,12.0056,12.024,238875.0
2017-07-19 09:50:00,13.07,13.1,13.05,13.09,105441.0,12.0148,12.0423,11.9964,12.0331,105441.0
2017-07-19 09:55:00,13.09,13.11,13.06,13.09,197472.0,12.0331,12.0515,12.0056,12.0331,197472.0
2017-07-19 10:00:00,13.1,13.14,13.1,13.12,134646.0,12.0423,12.0791,12.0423,12.0607,134646.0
2017-07-19 10:05:00,13.12,13.13,13.1,13.1,66211.0,12.0607,12.0699,12.0423,12.0423,66211.0
2017-07-19 10:10:00,13.1,13.13,13.08,13.13,313222.0,12.0423,12.0699,12.024,12.0699,313222.0
2017-07-19 10:15:00,13.13,13.17,13.12,13.15,217472.0,12.0699,12.1067,12.0607,12.0883,217472.0
2017-07-19 10:20:00,13.14,13.17,13.13,13.16,151615.0,12.0791,12.1067,12.0699,12.0975,151615.0
2017-07-19 10:25:00,13.16,13.16,13.12,13.13,217232.0,12.0975,12.0975,12.0607,12.0699,217232.0
2017-07-19 10:30:00,13.14,13.19,13.13,13.15,226676.0,12.0791,12.1251,12.0699,12.0883,226676.0
2017-07-19 10:35:00,13.16,13.17,13.1,13.12,298468.0,12.0975,12.1067,12.0423,12.0607,298468.0
2017-07-19 10:40:00,13.11,13.14,13.08,13.13,197513.0,12.0515,12.0791,12.024,12.0699,197513.0
2017-07-19 10:45:00,13.13,13.15,13.12,13.13,140044.0,12.0699,12.0883,12.0607,12.0699,140044.0
2017-07-19 10:50:00,13.13,13.13,13.08,13.09,77452.0,12.0699,12.0699,12.024,12.0331,77452.0
2017-07-19 10:55:00,13.09,13.11,13.07,13.11,172602.0,12.0331,12.0515,12.0148,12.0515,172602.0
2017-07-19 11:00:00,13.11,13.14,13.1,13.14,64506.0,12.0515,12.0791,12.0423,12.0791,64506.0
2017-07-19 11:05:00,13.14,13.14,13.08,13.09,131569.0,12.0791,12.0791,12.024,12.0331,131569.0
2017-07-19 11:10:00,13.08,13.09,13.06,13.07,195985.0,12.024,12.0331,12.0056,12.0148,195985.0
2017-07-19 11:15:00,13.07,13.07,13.06,13.06,79934.0,12.0148,12.0148,12.0056,12.0056,79934.0
2017-07-19 11:20:00,13.07,13.07,13.02,13.04,275844.0,12.0148,12.0148,11.9688,11.9872,275844.0
2017-07-19 11:25:00,13.04,13.05,13.0,13.03,488694.0,11.9872,11.9964,11.9504,11.978,488694.0
2017-07-19 11:30:00,13.03,13.06,13.02,13.05,189226.0,11.978,12.0056,11.9688,11.9964,189226.0
2017-07-19 11:35:00,13.05,13.08,13.04,13.07,179827.0,11.9964,12.024,11.9872,12.0148,179827.0
2017-07-19 11:40:00,13.07,13.08,13.04,13.05,135889.0,12.0148,12.024,11.9872,11.9964,135889.0
2017-07-19 11:45:00,13.04,13.05,13.0,13.01,127092.0,11.9872,11.9964,11.9504,11.9596,127092.0
2017-07-19 11:50:00,13.01,13.06,13.01,13.03,204365.0,11.9596,12.0056,11.9596,11.978,204365.0
2017-07-19 11:55:00,13.04,13.05,13.02,13.02,106220.0,11.9872,11.9964,11.9688,11.9688,106220.0
2017-07-19 12:00:00,13.02,13.03,12.96,13.0,389533.0,11.9688,11.978,11.9136,11.9504,389533.0
2017-07-19 12:05:00,12.99,13.0,12.99,13.0,29208.0,11.9412,11.9504,11.9412,11.9504,29208.0
2017-07-19 12:10:00,13.0,13.04,12.99,13.04,182023.0,11.9504,11.9872,11.9412,11.9872,182023.0
2017-07-19 12:15:00,13.04,13.05,13.03,13.04,98590.0,11.9872,11.9964,11.978,11.9872,98590.0
2017-07-19 12:20:00,13.04,13.05,13.02,13.03,158002.0,11.9872,11.9964,11.9688,11.978,158002.0
2017-07-19 12:25:00,13.04,13.05,13.03,13.04,32036.0,11.9872,11.9964,11.978,11.9872,32036.0
2017-07-19 12:30:00,13.04,13.05,12.99,12.99,95238.0,11.9872,11.9964,11.9412,11.9412,95238.0
2017-07-19 12:35:00,13.0,13.01,12.98,12.99,74646.0,11.9504,11.9596,11.932,11.9412,74646.0
2017-07-19 12:40:00,12.99,13.02,12.99,12.99,104542.0,11.9412,11.9688,11.9412,11.9412,104542.0
2017-07-19 12:45:00,12.99,13.02,12.98,13.02,116295.0,11.9412,11.9688,11.932,11.9688,116295.0
2017-07-19 12:50:00,13.01,13.04,13.01,13.04,72886.0,11.9596,11.9872,11.9596,11.9872,72886.0
2017-07-19 12:55:00,13.04,13.06,13.03,13.06,144293.0,11.9872,12.0056,11.978,12.0056,144293.0
2017-07-19 13:00:00,13.06,13.07,13.03,13.04,75906.0,12.0056,12.0148,11.978,11.9872,75906.0
2017-07-19 13:05:00,13.04,13.07,13.03,13.07,113365.0,11.9872,12.0148,11.978,12.0148,113365.0
2017-07-19 13:10:00,13.06,13.08,13.06,13.06,100269.0,12.0056,12.024,12.0056,12.0056,100269.0
2017-07-19 13:15:00,13.06,13.08,13.06,13.06,53726.0,12.0056,12.024,12.0056,12.0056,53726.0
2017-07-19 13:20:00,13.05,13.08,13.05,13.06,76597.0,11.9964,12.024,11.9964,12.0056,76597.0
2017-07-19 13:25:00,13.06,13.1,13.06,13.1,129106.0,12.0056,12.0423,12.0056,12.0423,129106.0
2017-07-19 13:30:00,13.1,13.11,13.08,13.11,174322.0,12.0423,12.0515,12.024,12.0515,174322.0
2017-07-19 13:35:00,13.11,13.11,13.09,13.11,123633.0,12.0515,12.0515,12.0331,12.0515,123633.0
2017-07-19 13:40:00,13.11,13.14,13.11,13.14,82166.0,12.0515,12.0791,12.0515,12.0791,82166.0
2017-07-19 13:45:00,13.13,13.15,13.12,13.15,100280.0,12.0699,12.0883,12.0607,12.0883,100280.0
2017-07-19 13:50:00,13.14,13.16,13.13,13.15,166029.0,12.0791,12.0975,12.0699,12.0883,166029.0
2017-07-19 13:55:00,13.15,13.17,13.12,13.13,181064.0,12.0883,12.1067,12.0607,12.0699,181064.0
2017-07-19 14:00:00,13.13,13.14,13.11,13.12,89576.0,12.0699,12.0791,12.0515,12.0607,89576.0
2017-07-19 14:05:00,13.12,13.15,13.11,13.11,93568.0,12.0607,12.0883,12.0515,12.0515,93568.0
2017-07-19 14:10:00,13.11,13.12,13.11,13.11,55008.0,12.0515,12.0607,12.0515,12.0515,55008.0
2017-07-19 14:15:00,13.11,13.13,13.1,13.1,55424.0,12.0515,12.0699,12.0423,12.0423,55424.0
2017-07-19 14:20:00,13.1,13.14,13.09,13.12,129975.0,12.0423,12.0791,12.0331,12.0607,129975.0
2017-07-19 14:25:00,13.13,13.16,13.12,13.15,174527.0,12.0699,12.0975,12.0607,12.0883,174527.0
2017-07-19 14:30:00,13.15,13.17,13.14,13.16,104193.0,12.0883,12.1067,12.0791,12.0975,104193.0
2017-07-19 14:35:00,13.16,13.17,13.14,13.14,137098.0,12.0975,12.1067,12.0791,12.0791,137098.0
2017-07-19 14:40:00,13.14,13.15,13.12,13.13,169997.0,12.0791,12.0883,12.0607,12.0699,169997.0
2017-07-19 14:45:00,13.13,13.14,13.11,13.11,111506.0,12.0699,12.0791,12.0515,12.0515,111506.0
2017-07-19 14:50:00,13.11,13.12,13.11,13.12,56145.0,12.0515,12.0607,12.0515,12.0607,56145.0
2017-07-19 14:55:00,13.11,13.12,13.1,13.12,105313.0,12.0515,12.0607,12.0423,12.0607,105313.0
2017-07-19 15:00:00,13.11,13.12,13.11,13.12,72619.0,12.0515,12.0607,12.0515,12.0607,72619.0
2017-07-19 15:05:00,13.11,13.12,13.09,13.11,126989.0,12.0515,12.0607,12.0331,12.0515,126989.0
2017-07-19 15:10:00,13.1,13.12,13.1,13.12,68878.0,12.0423,12.0607,12.0423,12.0607,68878.0
2017-07-19 15:15:00,13.12,13.13,13.11,13.13,67396.0,12.0607,12.0699,12.0515,12.0699,67396.0
2017-07-19 15:20:00,13.12,13.13,13.1,13.12,153112.0,12.0607,12.0699,12.0423,12.0607,153112.0
2017-07-19 15:25:00,13.12,13.13,13.11,13.11,141570.0,12.0607,12.0699,12.0515,12.0515,141570.0
2017-07-19 15:30:00,13.12,13.12,13.11,13.12,96855.0,12.0607,12.0607,12.0515,12.0607,96855.0
2017-07-19 15:35:00,13.12,13.12,13.1,13.12,208650.0,12.0607,12.0607,12.0423,12.0607,208650.0
2017-07-19 15:40:00,13.11,13.13,13.11,13.13,148967.0,12.0515,12.0699,12.0515,12.0699,148967.0
2017-07-19 15:45:00,13.13,13.13,13.11,13.12,257868.0,12.0699,12.0699,12.0515,12.0607,257868.0
2017-07-19 15:50:00,13.12,13.12,13.11,13.12,203345.0,12.0607,12.0607,12.0515,12.0607,203345.0
2017-07-19 15:55:00,13.12,13.13,13.1,13.12,827080.0,12.0607,12.0699,12.0423,12.0607,827080.0
2017-07-20 09:30:00,13.17,13.17,13.07,13.1,440134.0,12.1067,12.1067,12.0148,12.0423,440134.0
2017-07-20 09:35:00,13.11,13.21,13.1,13.14,231982.0,12.0515,12.1435,12.0423,12.0791,231982.0
2017-07-20 09:40:00,13.14,13.16,13.06,13.08,213066.0,12.0791,12.0975,12.0056,12.024,213066.0
2017-07-20 09:45:00,13.08,13.09,13.01,13.09,294822.0,12.024,12.0331,11.9596,12.0331,294822.0
2017-07-20 09:50:00,13.1,13.15,13.07,13.15,155791.0,12.0423,12.0883,12.0148,12.0883,155791.0
2017-07-20 09:55:00,13.15,13.16,13.11,13.12,195814.0,12.0883,12.0975,12.0515,12.0607,195814.0
2017-07-20 10:00:00,13.11,13.13,13.06,13.07,126747.0,12.0515,12.0699,12.0056,12.0148,126747.0
2017-07-20 10:05:00,13.08,13.11,13.07,13.1,84493.0,12.024,12.0515,12.0148,12.0423,84493.0
2017-07-20 10:10:00,13.11,13.13,13.08,13.08,128615.0,12.0515,12.0699,12.024,12.024,128615.0
2017-07-20 10:15:00,13.08,13.09,13.02,13.02,271732.0,12.024,12.0331,11.9688,11.9688,271732.0
2017-07-20 10:20:00,13.03,13.08,13.01,13.08,116060.0,11.978,12.024,11.9596,12.024,116060.0
2017-07-20 10:25:00,13.08,13.08,13.05,13.08,153471.0,12.024,12.024,11.9964,12.024,153471.0
2017-07-20 10:30:00,13.08,13.1,13.06,13.07,166215.0,12.024,12.0423,12.0056,12.0148,166215.0
2017-07-20 10:35:00,13.08,13.08,12.96,12.99,546299.0,12.024,12.024,11.9136,11.9412,546299.0
2017-07-20 10:40:00,12.98,13.0,12.97,12.99,175239.0,11.932,11.9504,11.9228,11.9412,175239.0
2017-07-20 10:45:00,12.99,13.06,12.97,13.03,210581.0,11.9412,12.0056,11.9228,11.978,210581.0
2017-07-20 10:50:00,13.03,13.05,13.0,13.03,123892.0,11.978,11.9964,11.9504,11.978,123892.0
2017-07-20 10:55:00,13.03,13.04,13.01,13.03,85624.0,11.978,11.9872,11.9596,11.978,85624.0
2017-07-20 11:00:00,13.02,13.03,13.0,13.02,117056.0,11.9688,11.978,11.9504,11.9688,117056.0
2017-07-20 11:05:00,13.02,13.02,12.93,12.94,158277.0,11.9688,11.9688,11.8861,11.8953,158277.0
2017-07-20 11:10:00,12.94,12.99,12.94,12.96,139786.0,11.8953,11.9412,11.8953,11.9136,139786.0
2017-07-20 11:15:00,12.97,13.0,12.94,12.96,139490.0,11.9228,11.9504,11.8953,11.9136,139490.0
2017-07-20 11:20:00,12.97,12.99,12.95,12.96,71964.0,11.9228,11.9412,11.9044,11.9136,71964.0
2017-07-20 11:25:00,12.96,13.0,12.94,12.99,201542.0,11.9136,11.9504,11.8953,11.9412,201542.0
2017-07-20 11:30:00,13.0,13.0,12.91,12.93,213439.0,11.9504,11.9504,11.8677,11.8861,213439.0
2017-07-20 11:35:00,12.93,12.93,12.85,12.85,301285.0,11.8861,11.8861,11.8125,11.8125,301285.0
2017-07-20 11:40:00,12.86,12.86,12.8,12.84,474184.0,11.8217,11.8217,11.7666,11.8033,474184.0
2017-07-20 11:45:00,12.83,12.93,12.83,12.9,260520.0,11.7941,11.8861,11.7941,11.8585,260520.0
2017-07-20 11:50:00,12.91,12.93,12.9,12.92,91706.0,11.8677,11.8861,11.8585,11.8769,91706.0
2017-07-20 11:55:00,12.93,12.93,12.89,12.9,69879.0,11.8861,11.8861,11.8493,11.8585,69879.0
2017-07-20 12:00:00,12.9,12.9,12.87,12.88,165877.0,11.8585,11.8585,11.8309,11.8401,165877.0
2017-07-20 12:05:00,12.88,12.9,12.88,12.9,135831.0,11.8401,11.8585,11.8401,11.8585,135831.0
2017-07-20 12:10:00,12.9,12.94,12.89,12.94,73650.0,11.8585,11.8953,11.8493,11.8953,73650.0
2017-07-20 12:15:00,12.94,12.98,12.93,12.98,133097.0,11.8953,11.932,11.8861,11.932,133097.0
2017-07-20 12:20:00,12.98,13.01,12.97,13.01,233427.0,11.932,11.9596,11.9228,11.9596,233427.0
2017-07-20 12:25:00,13.01,13.04,12.98,13.04,80853.0,11.9596,11.9872,11.932,11.9872,80853.0
2017-07-20 12:30:00,13.04,13.05,13.01,13.04,136965.0,11.9872,11.9964,11.9596,11.9872,136965.0
2017-07-20 12:35:00,13.04,13.04,13.02,13.04,138106.0,11.9872,11.9872,11.9688,11.9872,138106.0
2017-07-20 12:40:00,13.04,13.05,13.02,13.04,119172.0,11.9872,11.9964,11.9688,11.9872,119172.0
2017-07-20 12:45:00,13.04,13.05,13.01,13.03,72164.0,11.9872,11.9964,11.9596,11.978,72164.0
2017-07-20 12:50:00,13.03,13.05,13.02,13.04,57697.0,11.978,11.9964,11.9688,11.9872,57697.0
2017-07-20 12:55:00,13.04,13.05,13.03,13.04,37247.0,11.9872,11.9964,11.978,11.9872,37247.0
2017-07-20 13:00:00,13.04,13.04,13.01,13.04,72494.0,11.9872,11.9872,11.9596,11.9872,72494.0
2017-07-20 13:05:00,13.04,13.07,13.03,13.07,86880.0,11.9872,12.0148,11.978,12.0148,86880.0
2017-07-20 13:10:00,13.07,13.07,13.04,13.06,94500.0,12.0148,12.0148,11.9872,12.0056,94500.0
2017-07-20 13:15:00,13.06,13.07,13.04,13.04,78190.0,12.0056,12.0148,11.9872,11.9872,78190.0
2017-07-20 13:20:00,13.04,13.05,13.03,13.05,46051.0,11.9872,11.9964,11.978,11.9964,46051.0
2017-07-20 13:25:00,13.04,13.05,13.04,13.04,30207.0,11.9872,11.9964,11.9872,11.9872,30207.0
2017-07-20 13:30:00,13.05,13.07,13.03,13.07,133115.0,11.9964,12.0148,11.978,12.0148,133115.0
2017-07-20 13:35:00,13.07,13.08,13.05,13.07,96007.0,12.0148,12.024,11.9964,12.0148,96007.0
2017-07-20 13:40:00,13.07,13.07,13.04,13.05,109688.0,12.0148,12.0148,11.9872,11.9964,109688.0
2017-07-20 13:45:00,13.05,13.07,13.05,13.07,58125.0,11.9964,12.0148,11.9964,12.0148,58125.0
2017-07-20 13:50:00,13.07,13.08,13.06,13.08,153167.0,12.0148,12.024,12.0056,12.024,153167.0
2017-07-20 13:55:00,13.08,13.1,13.07,13.09,148261.0,12.024,12.0423,12.0148,12.0331,148261.0
2017-07-20 14:00:00,13.08,13.09,13.05,13.09,143704.0,12.024,12.0331,11.9964,12.0331,143704.0
2017-07-20 14:05:00,13.08,13.09,13.07,13.08,39624.0,12.024,12.0331,12.0148,12.024,39624.0
2017-07-20 14:10:00,13.08,13.1,13.07,13.1,76553.0,12.024,12.0423,12.0148,12.0423,76553.0
2017-07-20 14:15:00,13.09,13.1,13.07,13.09,77253.0,12.0331,12.0423,12.0148,12.0331,77253.0
2017-07-20 14:20:00,13.09,13.1,13.07,13.08,74262.0,12.0331,12.0423,12.0148,12.024,74262.0
2017-07-20 14:25:00,13.08,13.09,13.07,13.08,40400.0,12.024,12.0331,12.0148,12.024,40400.0
2017-07-20 14:30:00,13.07,13.08,13.06,13.07,68129.0,12.0148,12.024,12.0056,12.0148,68129.0
2017-07-20 14:35:00,13.08,13.08,13.03,13.03,92813.0,12.024,12.024,11.978,11.978,92813.0
2017-07-20 14:40:00,13.03,13.06,13.03,13.05,96307.0,11.978,12.0056,11.978,11.9964,96307.0
2017-07-20 14:45:00,13.05,13.05,13.03,13.04,70434.0,11.9964,11.9964,11.978,11.9872,70434.0
2017-07-20 14:50:00,13.04,13.04,13.03,13.04,46494.0,11.9872,11.9872,11.978,11.9872,46494.0
2017-07-20 14:55:00,13.04,13.04,13.03,13.04,40981.0,11.9872,11.9872,11.978,11.9872,40981.0
2017-07-20 15:00:00,13.04,13.05,13.01,13.04,134374.0,11.9872,11.9964,11.9596,11.9872,134374.0
2017-07-20 15:05:00,13.04,13.06,13.04,13.06,55960.0,11.9872,12.0056,11.9872,12.0056,55960.0
2017-07-20 15:10:00,13.06,13.06,13.03,13.06,59184.0,12.0056,12.0056,11.978,12.0056,59184.0
2017-07-20 15:15:00,13.06,13.06,13.04,13.05,85369.0,12.0056,12.0056,11.9872,11.9964,85369.0
2017-07-20 15:20:00,13.05,13.05,13.03,13.04,79726.0,11.9964,11.9964,11.978,11.9872,79726.0
2017-07-20 15:25:00,13.04,13.05,13.03,13.04,96489.0,11.9872,11.9964,11.978,11.9872,96489.0
2017-07-20 15:30:00,13.05,13.05,13.02,13.03,137120.0,11.9964,11.9964,11.9688,11.978,137120.0
2017-07-20 15:35:00,13.03,13.03,13.02,13.03,69203.0,11.978,11.978,11.9688,11.978,69203.0
2017-07-20 15:40:00,13.03,13.03,13.01,13.03,187971.0,11.978,11.978,11.9596,11.978,187971.0
2017-07-20 15:45:00,13.03,13.05,13.02,13.05,248872.0,11.978,11.9964,11.9688,11.9964,248872.0
2017-07-20 15:50:00,13.05,13.05,13.02,13.04,290396.0,11.9964,11.9964,11.9688,11.9872,290396.0
2017-07-20 15:55:00,13.04,13.05,13.04,13.05,408672.0,11.9872,11.9964,11.9872,11.9964,408672.0
2017-07-21 09:30:00,13.04,13.16,13.04,13.12,707744.0,11.9872,12.0975,11.9872,12.0607,707744.0
2017-07-21 09:35:00,13.13,13.19,13.05,13.06,403466.0,12.0699,12.1251,11.9964,12.0056,403466.0
2017-07-21 09:40:00,13.06,13.09,13.04,13.06,172405.0,12.0056,12.0331,11.9872,12.0056,172405.0
2017-07-21 09:45:00,13.07,13.07,13.0,13.03,220648.0,12.0148,12.0148,11.9504,11.978,220648.0
2017-07-21 09:50:00,13.03,13.03,12.96,12.99,210255.0,11.978,11.978,11.9136,11.9412,210255.0
2017-07-21 09:55:00,12.99,13.0,12.91,12.92,251741.0,11.9412,11.9504,11.8677,11.8769,251741.0
2017-07-21 10:00:00,12.92,12.95,12.9,12.94,179437.0,11.8769,11.9044,11.8585,11.8953,179437.0
2017-07-21 10:05:00,12.93,12.98,12.92,12.96,175584.0,11.8861,11.932,11.8769,11.9136,175584.0
2017-07-21 10:10:00,12.96,12.96,12.92,12.94,128869.0,11.9136,11.9136,11.8769,11.8953,128869.0
2017-07-21 10:15:00,12.94,12.99,12.93,12.97,126847.0,11.8953,11.9412,11.8861,11.9228,126847.0
2017-07-21 10:20:00,12.98,13.05,12.96,13.05,262034.0,11.932,11.9964,11.9136,11.9964,262034.0
2017-07-21 10:25:00,13.04,13.09,13.02,13.07,427311.0,11.9872,12.0331,11.9688,12.0148,427311.0
2017-07-21 10:30:00,13.07,13.07,13.02,13.03,112512.0,12.0148,12.0148,11.9688,11.978,112512.0
2017-07-21 10:35:00,13.03,13.03,12.99,13.02,62090.0,11.978,11.978,11.9412,11.9688,62090.0
2017-07-21 10:40:00,13.02,13.03,12.99,13.01,72531.0,11.9688,11.978,11.9412,11.9596,72531.0
2017-07-21 10:45:00,13.0,13.01,12.98,12.99,70486.0,11.9504,11.9596,11.932,11.9412,70486.0
2017-07-21 10:50:00,12.99,13.03,12.99,13.0,57260.0,11.9412,11.978,11.9412,11.9504,57260.0
2017-07-21 10:55:00,13.0,13.0,12.96,12.96,93756.0,11.9504,11.9504,11.9136,11.9136,93756.0
2017-07-21 11:00:00,12.96,13.0,12.96,12.99,126542.0,11.9136,11.9504,11.9136,11.9412,126542.0
2017-07-21 11:05:00,13.0,13.02,12.98,13.01,68112.0,11.9504,11.9688,11.932,11.9596,68112.0
2017-07-21 11:10:00,13.02,13.03,12.99,13.01,86334.0,11.9688,11.978,11.9412,11.9596,86334.0
2017-07-21 11:15:00,13.01,13.03,13.01,13.02,87121.0,11.9596,11.978,11.9596,11.9688,87121.0
2017-07-21 11:20:00,13.03,13.05,13.02,13.04,90972.0,11.978,11.9964,11.9688,11.9872,90972.0
2017-07-21 11:25:00,13.04,13.06,13.02,13.03,100206.0,11.9872,12.0056,11.9688,11.978,100206.0
2017-07-21 11:30:00,13.04,13.06,13.02,13.03,81605.0,11.9872,12.0056,11.9688,11.978,81605.0
2017-07-21 11:35:00,13.04,13.05,13.01,13.02,138789.0,11.9872,11.9964,11.9596,11.9688,138789.0
2017-07-21 11:40:00,13.02,13.05,13.02,13.05,77459.0,11.9688,11.9964,11.9688,11.9964,77459.0
2017-07-21 11:45:00,13.05,13.06,13.03,13.04,62342.0,11.9964,12.0056,11.978,11.9872,62342.0
2017-07-21 11:50:00,13.04,13.06,13.03,13.06,88124.0,11.9872,12.0056,11.978,12.0056,88124.0
2017-07-21 11:55:00,13.06,13.07,13.04,13.04,153678.0,12.0056,12.0148,11.9872,11.9872,153678.0
2017-07-21 12:00:00,13.05,13.07,13.05,13.06,85375.0,11.9964,12.0148,11.9964,12.0056,85375.0
2017-07-21 12:05:00,13.06,13.08,13.06,13.07,94723.0,12.0056,12.024,12.0056,12.0148,94723.0
2017-07-21 12:10:00,13.07,13.08,13.04,13.06,125470.0,12.0148,12.024,11.9872,12.0056,125470.0
2017-07-21 12:15:00,13.07,13.08,13.06,13.08,17671.0,12.0148,12.024,12.0056,12.024,17671.0
2017-07-21 12:20:00,13.07,13.08,13.04,13.05,66938.0,12.0148,12.024,11.9872,11.9964,66938.0
2017-07-21 12:25:00,13.04,13.05,13.02,13.04,45602.0,11.9872,11.9964,11.9688,11.9872,45602.0
2017-07-21 12:30:00,13.03,13.04,13.01,13.03,79275.0,11.978,11.9872,11.9596,11.978,79275.0
2017-07-21 12:35:00,13.03,13.04,13.02,13.04,40181.0,11.978,11.9872,11.9688,11.9872,40181.0
2017-07-21 12:40:00,13.04,13.05,13.03,13.04,126719.0,11.9872,11.9964,11.978,11.9872,126719.0
2017-07-21 12:45:00,13.04,13.05,13.03,13.04,41827.0,11.9872,11.9964,11.978,11.9872,41827.0
2017-07-21 12:50:00,13.04,13.04,13.02,13.02,40924.0,11.9872,11.9872,11.9688,11.9688,40924.0
2017-07-21 12:55:00,13.03,13.04,13.02,13.04,62474.0,11.978,11.9872,11.9688,11.9872,62474.0
2017-07-21 13:00:00,13.03,13.04,13.03,13.03,24050.0,11.978,11.9872,11.978,11.978,24050.0
2017-07-21 13:05:00,13.04,13.05,13.02,13.03,88439.0,11.9872,11.9964,11.9688,11.978,88439.0
2017-07-21 13:10:00,13.03,13.04,13.02,13.03,41263.0,11.978,11.9872,11.9688,11.978,41263.0
2017-07-21 13:15:00,13.04,13.04,13.02,13.02,63665.0,11.9872,11.9872,11.9688,11.9688,63665.0
2017-07-21 13:20:00,13.03,13.03,13.02,13.03,29434.0,11.978,11.978,11.9688,11.978,29434.0
2017-07-21 13:25:00,13.03,13.04,13.02,13.04,46164.0,11.978,11.9872,11.9688,11.9872,46164.0
2017-07-21 13:30:00,13.04,13.05,13.03,13.04,41428.0,11.9872,11.9964,11.978,11.9872,41428.0
2017-07-21 13:35:00,13.04,13.06,13.04,13.04,71978.0,11.9872,12.0056,11.9872,11.9872,71978.0
2017-07-21 13:40:00,13.04,13.05,13.03,13.04,40256.0,11.9872,11.9964,11.978,11.9872,40256.0
2017-07-21 13:45:00,13.04,13.04,13.01,13.03,38909.0,11.9872,11.9872,11.9596,11.978,38909.0
2017-07-21 13:50:00,13.03,13.03,12.99,13.01,85348.0,11.978,11.978,11.9412,11.9596,85348.0
2017-07-21 13:55:00,13.01,13.02,12.99,12.99,80965.0,11.9596,11.9688,11.9412,11.9412,80965.0
2017-07-21 14:00:00,13.0,13.0,12.97,12.97,60411.0,11.9504,11.9504,11.9228,11.9228,60411.0
2017-07-21 14:05:00,12.98,12.99,12.97,12.98,67703.0,11.932,11.9412,11.9228,11.932,67703.0
2017-07-21 14:10:00,12.97,12.98,12.96,12.97,84281.0,11.9228,11.932,11.9136,11.9228,84281.0
2017-07-21 14:15:00,12.97,13.0,12.95,13.0,110194.0,11.9228,11.9504,11.9044,11.9504,110194.0
2017-07-21 14:20:00,12.99,13.0,12.98,12.99,35233.0,11.9412,11.9504,11.932,11.9412,35233.0
2017-07-21 14:25:00,12.99,12.99,12.97,12.99,61917.0,11.9412,11.9412,11.9228,11.9412,61917.0
2017-07-21 14:30:00,12.99,13.0,12.97,13.0,58844.0,11.9412,11.9504,11.9228,11.9504,58844.0
2017-07-21 14:35:00,12.99,13.0,12.97,13.0,64834.0,11.9412,11.9504,11.9228,11.9504,64834.0
2017-07-21 14:40:00,13.0,13.01,12.99,12.99,62488.0,11.9504,11.9596,11.9412,11.9412,62488.0
2017-07-21 14:45:00,13.0,13.02,12.99,13.01,91440.0,11.9504,11.9688,11.9412,11.9596,91440.0
2017-07-21 14:50:00,13.01,13.02,13.01,13.02,21600.0,11.9596,11.9688,11.9596,11.9688,21600.0
2017-07-21 14:55:00,13.01,13.03,13.0,13.03,114512.0,11.9596,11.978,11.9504,11.978,114512.0
2017-07-21 15:00:00,13.03,13.03,13.01,13.02,380315.0,11.978,11.978,11.9596,11.9688,380315.0
2017-07-21 15:05:00,13.02,13.05,13.01,13.04,176688.0,11.9688,11.9964,11.9596,11.9872,176688.0
2017-07-21 15:10:00,13.04,13.06,13.04,13.06,170144.0,11.9872,12.0056,11.9872,12.0056,170144.0
2017-07-21 15:15:00,13.06,13.06,13.03,13.04,96531.0,12.0056,12.0056,11.978,11.9872,96531.0
2017-07-21 15:20:00,13.04,13.04,13.02,13.02,74989.0,11.9872,11.9872,11.9688,11.9688,74989.0
2017-07-21 15:25:00,13.03,13.04,13.02,13.04,62985.0,11.978,11.9872,11.9688,11.9872,62985.0
2017-07-21 15:30:00,13.04,13.04,13.03,13.04,87381.0,11.9872,11.9872,11.978,11.9872,87381.0
2017-07-21 15:35:00,13.04,13.04,13.01,13.02,184249.0,11.9872,11.9872,11.9596,11.9688,184249.0
2017-07-21 15:40:00,13.01,13.02,13.0,13.02,252348.0,11.9596,11.9688,11.9504,11.9688,252348.0
2017-07-21 15:45:00,13.02,13.03,13.01,13.03,177436.0,11.9688,11.978,11.9596,11.978,177436.0
2017-07-21 15:50:00,13.03,13.04,13.02,13.04,235416.0,11.978,11.9872,11.9688,11.9872,235416.0
2017-07-21 15:55:00,13.04,13.04,13.01,13.02,606568.0,11.9872,11.9872,11.9596,11.9688,606568.0
2017-07-24 09:30:00,13.01,13.04,12.95,13.04,271174.0,11.9596,11.9872,11.9044,11.9872,271174.0
2017-07-24 09:35:00,13.04,13.08,13.0,13.01,318719.0,11.9872,12.024,11.9504,11.9596,318719.0
2017-07-24 09:40:00,13.0,13.03,12.95,12.96,176346.0,11.9504,11.978,11.9044,11.9136,176346.0
2017-07-24 09:45:00,12.96,13.0,12.92,13.0,317686.0,11.9136,11.9504,11.8769,11.9504,317686.0
2017-07-24 09:50:00,13.0,13.01,12.96,13.0,243303.0,11.9504,11.9596,11.9136,11.9504,243303.0
2017-07-24 09:55:00,13.0,13.0,12.96,12.98,103949.0,11.9504,11.9504,11.9136,11.932,103949.0
2017-07-24 10:00:00,12.98,12.98,12.93,12.93,130314.0,11.932,11.932,11.8861,11.8861,130314.0
2017-07-24 10:05:00,12.94,12.98,12.93,12.98,126958.0,11.8953,11.932,11.8861,11.932,126958.0
2017-07-24 10:10:00,12.98,12.99,12.93,12.93,79927.0,11.932,11.9412,11.8861,11.8861,79927.0
2017-07-24 10:15:00,12.94,12.95,12.92,12.95,157010.0,11.8953,11.9044,11.8769,11.9044,157010.0
2017-07-24 10:20:00,12.95,12.98,12.94,12.97,74815.0,11.9044,11.932,11.8953,11.9228,74815.0
2017-07-24 10:25:00,12.96,12.98,12.94,12.96,78184.0,11.9136,11.932,11.8953,11.9136,78184.0
2017-07-24 10:30:00,12.96,12.96,12.92,12.94,120324.0,11.9136,11.9136,11.8769,11.8953,120324.0
2017-07-24 10:35:00,12.94,12.95,12.92,12.95,98162.0,11.8953,11.9044,11.8769,11.9044,98162.0
2017-07-24 10:40:00,12.95,12.95,12.92,12.94,88259.0,11.9044,11.9044,11.8769,11.8953,88259.0
2017-07-24 10:45:00,12.94,12.95,12.93,12.94,126937.0,11.8953,11.9044,11.8861,11.8953,126937.0
2017-07-24 10:50:00,12.93,12.94,12.9,12.91,103218.0,11.8861,11.8953,11.8585,11.8677,103218.0
2017-07-24 10:55:00,12.9,12.9,12.85,12.86,291959.0,11.8585,11.8585,11.8125,11.8217,291959.0
2017-07-24 11:00:00,12.86,12.9,12.85,12.88,154070.0,11.8217,11.8585,11.8125,11.8401,154070.0
2017-07-24 11:05:00,12.88,12.91,12.88,12.9,61568.0,11.8401,11.8677,11.8401,11.8585,61568.0
2017-07-24 11:10:00,12.91,12.91,12.88,12.88,96308.0,11.8677,11.8677,11.8401,11.8401,96308.0
2017-07-24 11:15:00,12.88,12.91,12.88,12.91,67439.0,11.8401,11.8677,11.8401,11.8677,67439.0
2017-07-24 11:20:00,12.91,12.92,12.89,12.9,104255.0,11.8677,11.8769,11.8493,11.8585,104255.0
2017-07-24 11:25:00,12.9,12.92,12.88,12.92,130581.0,11.8585,11.8769,11.8401,11.8769,130581.0
2017-07-24 11:30:00,12.92,12.94,12.91,12.94,61184.0,11.8769,11.8953,11.8677,11.8953,61184.0
2017-07-24 11:35:00,12.94,12.94,12.91,12.91,82982.0,11.8953,11.8953,11.8677,11.8677,82982.0
2017-07-24 11:40:00,12.92,12.92,12.89,12.9,68321.0,11.8769,11.8769,11.8493,11.8585,68321.0
2017-07-24 11:45:00,12.9,12.95,12.89,12.93,137443.0,11.8585,11.9044,11.8493,11.8861,137443.0
2017-07-24 11:50:00,12.93,12.95,12.92,12.95,75462.0,11.8861,11.9044,11.8769,11.9044,75462.0
2017-07-24 11:55:00,12.95,12.98,12.94,12.96,91242.0,11.9044,11.932,11.8953,11.9136,91242.0
2017-07-24 12:00:00,12.96,12.97,12.95,12.96,42343.0,11.9136,11.9228,11.9044,11.9136,42343.0
2017-07-24 12:05:00,12.96,12.96,12.93,12.94,87442.0,11.9136,11.9136,11.8861,11.8953,87442.0
2017-07-24 12:10:00,12.93,12.94,12.92,12.94,92093.0,11.8861,11.8953,11.8769,11.8953,92093.0
2017-07-24 12:15:00,12.94,12.94,12.88,12.88,205277.0,11.8953,11.8953,11.8401,11.8401,205277.0
2017-07-24 12:20:00,12.88,12.91,12.88,12.91,137679.0,11.8401,11.8677,11.8401,11.8677,137679.0
2017-07-24 12:25:00,12.91,12.91,12.86,12.87,144342.0,11.8677,11.8677,11.8217,11.8309,144342.0
2017-07-24 12:30:00,12.88,12.91,12.87,12.91,83227.0,11.8401,11.8677,11.8309,11.8677,83227.0
2017-07-24 12:35:00,12.91,12.95,12.9,12.95,95072.0,11.8677,11.9044,11.8585,11.9044,95072.0
2017-07-24 12:40:00,12.95,12.95,12.92,12.93,43462.0,11.9044,11.9044,11.8769,11.8861,43462.0
2017-07-24 12:45:00,12.93,12.94,12.91,12.93,183996.0,11.8861,11.8953,11.8677,11.8861,183996.0
2017-07-24 12:50:00,12.93,12.93,12.89,12.92,86535.0,11.8861,11.8861,11.8493,11.8769,86535.0
2017-07-24 12:55:00,12.92,12.94,12.91,12.93,68611.0,11.8769,11.8953,11.8677,11.8861,68611.0
2017-07-24 13:00:00,12.93,12.94,12.92,12.94,66257.0,11.8861,11.8953,11.8769,11.8953,66257.0
2017-07-24 13:05:00,12.94,12.94,12.93,12.94,30080.0,11.8953,11.8953,11.8861,11.8953,30080.0
2017-07-24 13:10:00,12.94,12.94,12.93,12.94,44486.0,11.8953,11.8953,11.8861,11.8953,44486.0
2017-07-24 13:15:00,12.93,12.94,12.89,12.9,61452.0,11.8861,11.8953,11.8493,11.8585,61452.0
2017-07-24 13:20:00,12.89,12.9,12.89,12.9,53985.0,11.8493,11.8585,11.8493,11.8585,53985.0
2017-07-24 13:25:00,12.9,12.91,12.89,12.9,71201.0,11.8585,11.8677,11.8493,11.8585,71201.0
2017-07-24 13:30:00,12.9,12.9,12.88,12.88,72486.0,11.8585,11.8585,11.8401,11.8401,72486.0
2017-07-24 13:35:00,12.88,12.89,12.88,12.88,42262.0,11.8401,11.8493,11.8401,11.8401,42262.0
2017-07-24 13:40:00,12.88,12.89,12.86,12.86,83495.0,11.8401,11.8493,11.8217,11.8217,83495.0
2017-07-24 13:45:00,12.87,12.9,12.86,12.88,118025.0,11.8309,11.8585,11.8217,11.8401,118025.0
2017-07-24 13:50:00,12.88,12.89,12.87,12.88,43115.0,11.8401,11.8493,11.8309,11.8401,43115.0
2017-07-24 13:55:00,12.88,12.89,12.87,12.88,62150.0,11.8401,11.8493,11.8309,11.8401,62150.0
2017-07-24 14:00:00,12.88,12.9,12.88,12.9,97940.0,11.8401,11.8585,11.8401,11.8585,97940.0
2017-07-24 14:05:00,12.9,12.92,12.89,12.92,61646.0,11.8585,11.8769,11.8493,11.8769,61646.0
2017-07-24 14:10:00,12.92,12.94,12.91,12.92,91178.0,11.8769,11.8953,11.8677,11.8769,91178.0
2017-07-24 14:15:00,12.93,12.94,12.92,12.94,130199.0,11.8861,11.8953,11.8769,11.8953,130199.0
2017-07-24 14:20:00,12.94,12.94,12.92,12.92,69824.0,11.8953,11.8953,11.8769,11.8769,69824.0
2017-07-24 14:25:00,12.93,12.94,12.92,12.93,69902.0,11.8861,11.8953,11.8769,11.8861,69902.0
2017-07-24 14:30:00,12.92,12.93,12.89,12.89,152663.0,11.8769,11.8861,11.8493,11.8493,152663.0
2017-07-24 14:35:00,12.89,12.9,12.87,12.87,114373.0,11.8493,11.8585,11.8309,11.8309,114373.0
2017-07-24 14:40:00,12.88,12.88,12.86,12.87,99026.0,11.8401,11.8401,11.8217,11.8309,99026.0
2017-07-24 14:45:00,12.86,12.87,12.82,12.82,785733.0,11.8217,11.8309,11.7849,11.7849,785733.0
2017-07-24 14:50:00,12.83,12.84,12.81,12.84,321048.0,11.7941,11.8033,11.7758,11.8033,321048.0
2017-07-24 14:55:00,12.84,12.85,12.81,12.82,167001.0,11.8033,11.8125,11.7758,11.7849,167001.0
2017-07-24 15:00:00,12.81,12.88,12.79,12.86,441376.0,11.7758,11.8401,11.7574,11.8217,441376.0
2017-07-24 15:05:00,12.87,12.89,12.86,12.88,146017.0,11.8309,11.8493,11.8217,11.8401,146017.0
2017-07-24 15:10:00,12.88,12.89,12.86,12.87,150889.0,11.8401,11.8493,11.8217,11.8309,150889.0
2017-07-24 15:15:00,12.88,12.88,12.86,12.86,125175.0,11.8401,11.8401,11.8217,11.8217,125175.0
2017-07-24 15:20:00,12.86,12.87,12.81,12.87,282739.0,11.8217,11.8309,11.7758,11.8309,282739.0
2017-07-24 15:25:00,12.87,12.88,12.86,12.88,133868.0,11.8309,11.8401,11.8217,11.8401,133868.0
2017-07-24 15:30:00,12.87,12.89,12.86,12.87,278289.0,11.8309,11.8493,11.8217,11.8309,278289.0
2017-07-24 15:35:00,12.86,12.92,12.85,12.92,251738.0,11.8217,11.8769,11.8125,11.8769,251738.0
2017-07-24 15:40:00,12.92,12.94,12.91,12.92,562288.0,11.8769,11.8953,11.8677,11.8769,562288.0
2017-07-24 15:45:00,12.92,12.92,12.9,12.92,415630.0,11.8769,11.8769,11.8585,11.8769,415630.0
2017-07-24 15:50:00,12.92,12.96,12.91,12.95,496766.0,11.8769,11.9136,11.8677,11.9044,496766.0
2017-07-24 15:55:00,12.95,12.97,12.94,12.95,980831.0,11.9044,11.9228,11.8953,11.9044,980831.0
2017-07-25 09:30:00,13.35,13.99,13.31,13.91,2718193.0,12.2722,12.8605,12.2354,12.7869,2718193.0
2017-07-25 09:35:00,13.9,14.28,13.9,14.08,4516617.0,12.7777,13.1271,12.7777,12.9432,4516617.0
2017-07-25 09:40:00,14.08,14.17,14.01,14.07,2300259.0,12.9432,13.0259,12.8789,12.934,2300259.0
2017-07-25 09:45:00,14.07,14.14,14.01,14.03,1602945.0,12.934,12.9984,12.8789,12.8973,1602945.0
2017-07-25 09:50:00,14.04,14.16,14.03,14.06,1806927.0,12.9064,13.0168,12.8973,12.9248,1806927.0
2017-07-25 09:55:00,14.06,14.31,14.05,14.2,2576358.0,12.9248,13.1546,12.9156,13.0535,2576358.0
2017-07-25 10:00:00,14.2,14.25,14.11,14.23,1167138.0,13.0535,13.0995,12.9708,13.0811,1167138.0
2017-07-25 10:05:00,14.24,14.34,14.2,14.33,1303138.0,13.0903,13.1822,13.0535,13.173,1303138.0
2017-07-25 10:10:00,14.33,14.46,14.26,14.38,2076136.0,13.173,13.2925,13.1087,13.219,2076136.0
2017-07-25 10:15:00,14.38,14.57,14.37,14.53,1617982.0,13.219,13.3937,13.2098,13.3569,1617982.0
2017-07-25 10:20:00,14.53,14.7,14.52,14.65,1856798.0,13.3569,13.5132,13.3477,13.4672,1856798.0
2017-07-25 10:25:00,14.64,14.66,14.54,14.57,1313167.0,13.458,13.4764,13.3661,13.3937,1313167.0
2017-07-25 10:30:00,14.56,14.59,14.47,14.59,1883011.0,13.3845,13.412,13.3017,13.412,1883011.0
2017-07-25 10:35:00,14.58,14.59,14.52,14.54,946652.0,13.4028,13.412,13.3477,13.3661,946652.0
2017-07-25 10:40:00,14.54,14.67,14.51,14.66,1316829.0,13.3661,13.4856,13.3385,13.4764,1316829.0
2017-07-25 10:45:00,14.66,14.7,14.64,14.67,910259.0,13.4764,13.5132,13.458,13.4856,910259.0
2017-07-25 10:50:00,14.67,14.68,14.55,14.58,853586.0,13.4856,13.4948,13.3753,13.4028,853586.0
2017-07-25 10:55:00,14.58,14.64,14.57,14.59,709025.0,13.4028,13.458,13.3937,13.412,709025.0
2017-07-25 11:00:00,14.59,14.64,14.57,14.58,850738.0,13.412,13.458,13.3937,13.4028,850738.0
2017-07-25 11:05:00,14.58,14.59,14.46,14.46,917894.0,13.4028,13.412,13.2925,13.2925,917894.0
2017-07-25 11:10:00,14.46,14.51,14.42,14.51,1309123.0,13.2925,13.3385,13.2558,13.3385,1309123.0
2017-07-25 11:15:00,14.5,14.53,14.45,14.51,478657.0,13.3293,13.3569,13.2833,13.3385,478657.0
2017-07-25 11:20:00,14.51,14.57,14.5,14.57,519278.0,13.3385,13.3937,13.3293,13.3937,519278.0
2017-07-25 11:25:00,14.57,14.57,14.4,14.43,944810.0,13.3937,13.3937,13.2374,13.265,944810.0
2017-07-25 11:30:00,14.43,14.54,14.42,14.53,627665.0,13.265,13.3661,13.2558,13.3569,627665.0
2017-07-25 11:35:00,14.54,14.56,14.49,14.54,1449108.0,13.3661,13.3845,13.3201,13.3661,1449108.0
2017-07-25 11:40:00,14.54,14.59,14.52,14.55,601798.0,13.3661,13.412,13.3477,13.3753,601798.0
2017-07-25 11:45:00,14.55,14.7,14.55,14.69,1549815.0,13.3753,13.5132,13.3753,13.504,1549815.0
2017-07-25 11:50:00,14.7,14.77,14.64,14.74,1306306.0,13.5132,13.5775,13.458,13.5499,1306306.0
2017-07-25 11:55:00,14.74,14.77,14.7,14.77,555069.0,13.5499,13.5775,13.5132,13.5775,555069.0
2017-07-25 12:00:00,14.77,14.84,14.74,14.84,842459.0,13.5775,13.6419,13.5499,13.6419,842459.0
2017-07-25 12:05:00,14.84,14.85,14.82,14.85,636586.0,13.6419,13.651,13.6235,13.651,636586.0
2017-07-25 12:10:00,14.85,14.96,14.83,14.91,1095151.0,13.651,13.7522,13.6327,13.7062,1095151.0
2017-07-25 12:15:00,14.91,14.91,14.76,14.76,794681.0,13.7062,13.7062,13.5683,13.5683,794681.0
2017-07-25 12:20:00,14.75,14.87,14.74,14.85,671949.0,13.5591,13.6694,13.5499,13.651,671949.0
2017-07-25 12:25:00,14.85,14.9,14.84,14.9,553115.0,13.651,13.697,13.6419,13.697,553115.0
2017-07-25 12:30:00,14.9,14.9,14.85,14.9,620923.0,13.697,13.697,13.651,13.697,620923.0
2017-07-25 12:35:00,14.9,14.9,14.86,14.88,345367.0,13.697,13.697,13.6602,13.6786,345367.0
2017-07-25 12:40:00,14.88,14.95,14.87,14.92,1381869.0,13.6786,13.743,13.6694,13.7154,1381869.0
2017-07-25 12:45:00,14.92,14.93,14.85,14.86,725463.0,13.7154,13.7246,13.651,13.6602,725463.0
2017-07-25 12:50:00,14.86,14.89,14.83,14.86,462795.0,13.6602,13.6878,13.6327,13.6602,462795.0
2017-07-25 12:55:00,14.86,14.86,14.78,14.81,611850.0,13.6602,13.6602,13.5867,13.6143,611850.0
2017-07-25 13:00:00,14.81,14.89,14.81,14.85,562617.0,13.6143,13.6878,13.6143,13.651,562617.0
2017-07-25 13:05:00,14.85,14.89,14.83,14.87,362236.0,13.651,13.6878,13.6327,13.6694,362236.0
2017-07-25 13:10:00,14.88,14.95,14.87,14.93,529023.0,13.6786,13.743,13.6694,13.7246,529023.0
2017-07-25 13:15:00,14.93,14.93,14.87,14.9,287476.0,13.7246,13.7246,13.6694,13.697,287476.0
2017-07-25 13:20:00,14.91,14.92,14.75,14.79,529985.0,13.7062,13.7154,13.5591,13.5959,529985.0
2017-07-25 13:25:00,14.78,14.84,14.78,14.8,378813.0,13.5867,13.6419,13.5867,13.6051,378813.0
2017-07-25 13:30:00,14.81,14.85,14.8,14.85,303375.0,13.6143,13.651,13.6051,13.651,303375.0
2017-07-25 13:35:00,14.86,14.9,14.85,14.87,258404.0,13.6602,13.697,13.651,13.6694,258404.0
2017-07-25 13:40:00,14.87,14.94,14.86,14.94,349686.0,13.6694,13.7338,13.6602,13.7338,349686.0
2017-07-25 13:45:00,14.93,14.99,14.93,14.97,652241.0,13.7246,13.7797,13.7246,13.7614,652241.0
2017-07-25 13:50:00,14.96,14.97,14.91,14.92,511790.0,13.7522,13.7614,13.7062,13.7154,511790.0
2017-07-25 13:55:00,14.91,14.97,14.91,14.95,291926.0,13.7062,13.7614,13.7062,13.743,291926.0
2017-07-25 14:00:00,14.96,14.99,14.94,14.94,501299.0,13.7522,13.7797,13.7338,13.7338,501299.0
2017-07-25 14:05:00,14.94,14.97,14.92,14.95,290261.0,13.7338,13.7614,13.7154,13.743,290261.0
2017-07-25 14:10:00,14.95,14.95,14.86,14.88,437074.0,13.743,13.743,13.6602,13.6786,437074.0
2017-07-25 14:15:00,14.88,14.94,14.87,14.9,385623.0,13.6786,13.7338,13.6694,13.697,385623.0
2017-07-25 14:20:00,14.9,14.92,14.87,14.88,328700.0,13.697,13.7154,13.6694,13.6786,328700.0
2017-07-25 14:25:00,14.88,14.9,14.81,14.82,387768.0,13.6786,13.697,13.6143,13.6235,387768.0
2017-07-25 14:30:00,14.82,14.86,14.81,14.84,293778.0,13.6235,13.6602,13.6143,13.6419,293778.0
2017-07-25 14:35:00,14.85,14.85,14.82,14.83,252788.0,13.651,13.651,13.6235,13.6327,252788.0
2017-07-25 14:40:00,14.83,14.85,14.79,14.84,348322.0,13.6327,13.651,13.5959,13.6419,348322.0
2017-07-25 14:45:00,14.84,14.85,14.8,14.82,411632.0,13.6419,13.651,13.6051,13.6235,411632.0
2017-07-25 14:50:00,14.83,14.83,14.78,14.8,445219.0,13.6327,13.6327,13.5867,13.6051,445219.0
2017-07-25 14:55:00,14.8,14.89,14.79,14.89,420257.0,13.6051,13.6878,13.5959,13.6878,420257.0
2017-07-25 15:00:00,14.89,14.93,14.88,14.92,457267.0,13.6878,13.7246,13.6786,13.7154,457267.0
2017-07-25 15:05:00,14.93,14.93,14.89,14.9,316868.0,13.7246,13.7246,13.6878,13.697,316868.0
2017-07-25 15:10:00,14.9,14.9,14.85,14.86,434472.0,13.697,13.697,13.651,13.6602,434472.0
2017-07-25 15:15:00,14.86,14.86,14.81,14.82,524244.0,13.6602,13.6602,13.6143,13.6235,524244.0
2017-07-25 15:20:00,14.82,14.82,14.74,14.76,785029.0,13.6235,13.6235,13.5499,13.5683,785029.0
2017-07-25 15:25:00,14.76,14.78,14.75,14.76,424422.0,13.5683,13.5867,13.5591,13.5683,424422.0
2017-07-25 15:30:00,14.76,14.8,14.75,14.79,532460.0,13.5683,13.6051,13.5591,13.5959,532460.0
2017-07-25 15:35:00,14.79,14.85,14.78,14.81,670451.0,13.5959,13.651,13.5867,13.6143,670451.0
2017-07-25 15:40:00,14.81,14.83,14.8,14.83,391028.0,13.6143,13.6327,13.6051,13.6327,391028.0
2017-07-25 15:45:00,14.83,14.87,14.81,14.86,1029721.0,13.6327,13.6694,13.6143,13.6602,1029721.0
2017-07-25 15:50:00,14.86,14.93,14.85,14.88,1624869.0,13.6602,13.7246,13.651,13.6786,1624869.0
2017-07-25 15:55:00,14.89,14.9,14.85,14.87,2112563.0,13.6878,13.697,13.651,13.6694,2112563.0
2017-07-26 09:30:00,14.69,14.83,14.52,14.58,1989294.0,13.504,13.6327,13.3477,13.4028,1989294.0
2017-07-26 09:35:00,14.57,14.64,14.41,14.56,2046964.0,13.3937,13.458,13.2466,13.3845,2046964.0
2017-07-26 09:40:00,14.56,14.62,14.5,14.57,1399681.0,13.3845,13.4396,13.3293,13.3937,1399681.0
2017-07-26 09:45:00,14.57,14.63,14.56,14.58,719967.0,13.3937,13.4488,13.3845,13.4028,719967.0
2017-07-26 09:50:00,14.58,14.6,14.5,14.5,503747.0,13.4028,13.4212,13.3293,13.3293,503747.0
2017-07-26 09:55:00,14.51,14.62,14.5,14.61,422640.0,13.3385,13.4396,13.3293,13.4304,422640.0
2017-07-26 10:00:00,14.61,14.62,14.55,14.6,515015.0,13.4304,13.4396,13.3753,13.4212,515015.0
2017-07-26 10:05:00,14.6,14.69,14.6,14.65,420540.0,13.4212,13.504,13.4212,13.4672,420540.0
2017-07-26 10:10:00,14.65,14.7,14.64,14.7,310224.0,13.4672,13.5132,13.458,13.5132,310224.0
2017-07-26 10:15:00,14.7,14.72,14.68,14.7,576055.0,13.5132,13.5315,13.4948,13.5132,576055.0
2017-07-26 10:20:00,14.7,14.75,14.69,14.75,337593.0,13.5132,13.5591,13.504,13.5591,337593.0
2017-07-26 10:25:00,14.76,14.77,14.7,14.76,430559.0,13.5683,13.5775,13.5132,13.5683,430559.0
2017-07-26 10:30:00,14.76,14.82,14.72,14.79,465363.0,13.5683,13.6235,13.5315,13.5959,465363.0
2017-07-26 10:35:00,14.78,14.85,14.78,14.84,438353.0,13.5867,13.651,13.5867,13.6419,438353.0
2017-07-26 10:40:00,14.84,14.86,14.82,14.86,512858.0,13.6419,13.6602,13.6235,13.6602,512858.0
2017-07-26 10:45:00,14.86,14.86,14.83,14.86,383620.0,13.6602,13.6602,13.6327,13.6602,383620.0
2017-07-26 10:50:00,14.86,14.88,14.77,14.85,1004644.0,13.6602,13.6786,13.5775,13.651,1004644.0
2017-07-26 10:55:00,14.85,14.86,14.8,14.84,340542.0,13.651,13.6602,13.6051,13.6419,340542.0
2017-07-26 11:00:00,14.84,14.88,14.82,14.83,277505.0,13.6419,13.6786,13.6235,13.6327,277505.0
2017-07-26 11:05:00,14.82,14.87,14.82,14.86,246397.0,13.6235,13.6694,13.6235,13.6602,246397.0
2017-07-26 11:10:00,14.87,14.9,14.85,14.89,354056.0,13.6694,13.697,13.651,13.6878,354056.0
2017-07-26 11:15:00,14.89,14.92,14.88,14.92,300075.0,13.6878,13.7154,13.6786,13.7154,300075.0
2017-07-26 11:20:00,14.92,14.99,14.91,14.97,1329123.0,13.7154,13.7797,13.7062,13.7614,1329123.0
2017-07-26 11:25:00,14.98,15.02,14.96,15.01,1014698.0,13.7705,13.8073,13.7522,13.7981,1014698.0
2017-07-26 11:30:00,15.01,15.14,14.99,15.13,896556.0,13.7981,13.9176,13.7797,13.9084,896556.0
2017-07-26 11:35:00,15.14,15.23,15.12,15.21,1412814.0,13.9176,14.0004,13.8992,13.982,1412814.0
2017-07-26 11:40:00,15.22,15.22,15.15,15.2,1396176.0,13.9912,13.9912,13.9268,13.9728,1396176.0
2017-07-26 11:45:00,15.2,15.22,15.12,15.12,459673.0,13.9728,13.9912,13.8992,13.8992,459673.0
2017-07-26 11:50:00,15.13,15.14,15.06,15.07,409697.0,13.9084,13.9176,13.8441,13.8533,409697.0
2017-07-26 11:55:00,15.07,15.09,15.05,15.07,223900.0,13.8533,13.8717,13.8349,13.8533,223900.0
2017-07-26 12:00:00,15.07,15.17,15.05,15.16,362232.0,13.8533,13.9452,13.8349,13.936,362232.0
2017-07-26 12:05:00,15.16,15.17,15.09,15.1,198478.0,13.936,13.9452,13.8717,13.8809,198478.0
2017-07-26 12:10:00,15.11,15.11,15.04,15.06,143908.0,13.8901,13.8901,13.8257,13.8441,143908.0
2017-07-26 12:15:00,15.05,15.09,15.04,15.08,187297.0,13.8349,13.8717,13.8257,13.8625,187297.0
2017-07-26 12:20:00,15.08,15.14,15.06,15.13,188325.0,13.8625,13.9176,13.8441,13.9084,188325.0
2017-07-26 12:25:00,15.13,15.14,15.1,15.11,241733.0,13.9084,13.9176,13.8809,13.8901,241733.0
2017-07-26 12:30:00,15.11,15.13,15.09,15.1,155758.0,13.8901,13.9084,13.8717,13.8809,155758.0
2017-07-26 12:35:00,15.1,15.1,15.04,15.07,213695.0,13.8809,13.8809,13.8257,13.8533,213695.0
2017-07-26 12:40:00,15.07,15.09,15.06,15.07,129236.0,13.8533,13.8717,13.8441,13.8533,129236.0
2017-07-26 12:45:00,15.07,15.1,15.07,15.07,190673.0,13.8533,13.8809,13.8533,13.8533,190673.0
2017-07-26 12:50:00,15.07,15.08,15.05,15.06,113714.0,13.8533,13.8625,13.8349,13.8441,113714.0
2017-07-26 12:55:00,15.07,15.07,15.04,15.04,238094.0,13.8533,13.8533,13.8257,13.8257,238094.0
2017-07-26 13:00:00,15.04,15.05,15.01,15.03,300866.0,13.8257,13.8349,13.7981,13.8165,300866.0
2017-07-26 13:05:00,15.03,15.05,15.03,15.05,101596.0,13.8165,13.8349,13.8165,13.8349,101596.0
2017-07-26 13:10:00,15.04,15.05,15.04,15.04,78061.0,13.8257,13.8349,13.8257,13.8257,78061.0
2017-07-26 13:15:00,15.04,15.07,15.04,15.06,177593.0,13.8257,13.8533,13.8257,13.8441,177593.0
2017-07-26 13:20:00,15.07,15.09,15.05,15.08,182837.0,13.8533,13.8717,13.8349,13.8625,182837.0
2017-07-26 13:25:00,15.08,15.08,15.04,15.04,358949.0,13.8625,13.8625,13.8257,13.8257,358949.0
2017-07-26 13:30:00,15.04,15.05,15.04,15.04,176245.0,13.8257,13.8349,13.8257,13.8257,176245.0
2017-07-26 13:35:00,15.05,15.05,15.03,15.04,119760.0,13.8349,13.8349,13.8165,13.8257,119760.0
2017-07-26 13:40:00,15.04,15.09,15.04,15.09,280599.0,13.8257,13.8717,13.8257,13.8717,280599.0
2017-07-26 13:45:00,15.09,15.15,15.08,15.13,242064.0,13.8717,13.9268,13.8625,13.9084,242064.0
2017-07-26 13:50:00,15.13,15.14,15.1,15.14,165614.0,13.9084,13.9176,13.8809,13.9176,165614.0
2017-07-26 13:55:00,15.14,15.16,15.13,15.16,205610.0,13.9176,13.936,13.9084,13.936,205610.0
2017-07-26 14:00:00,15.16,15.19,15.15,15.18,211016.0,13.936,13.9636,13.9268,13.9544,211016.0
2017-07-26 14:05:00,15.17,15.2,15.16,15.19,177665.0,13.9452,13.9728,13.936,13.9636,177665.0
2017-07-26 14:10:00,15.2,15.2,15.15,15.16,219981.0,13.9728,13.9728,13.9268,13.936,219981.0
2017-07-26 14:15:00,15.16,15.22,15.15,15.21,481847.0,13.936,13.9912,13.9268,13.982,481847.0
2017-07-26 14:20:00,15.21,15.24,15.17,15.24,483961.0,13.982,14.0096,13.9452,14.0096,483961.0
2017-07-26 14:25:00,15.24,15.27,15.23,15.26,395116.0,14.0096,14.0371,14.0004,14.0279,395116.0
2017-07-26 14:30:00,15.26,15.26,15.22,15.22,214188.0,14.0279,14.0279,13.9912,13.9912,214188.0
2017-07-26 14:35:00,15.22,15.23,15.18,15.18,197116.0,13.9912,14.0004,13.9544,13.9544,197116.0
2017-07-26 14:40:00,15.18,15.23,15.18,15.2,236042.0,13.9544,14.0004,13.9544,13.9728,236042.0
2017-07-26 14:45:00,15.2,15.21,15.16,15.2,224390.0,13.9728,13.982,13.936,13.9728,224390.0
2017-07-26 14:50:00,15.2,15.2,15.18,15.2,124045.0,13.9728,13.9728,13.9544,13.9728,124045.0
2017-07-26 14:55:00,15.2,15.2,15.17,15.18,173212.0,13.9728,13.9728,13.9452,13.9544,173212.0
2017-07-26 15:00:00,15.19,15.19,15.14,15.16,321577.0,13.9636,13.9636,13.9176,13.936,321577.0
2017-07-26 15:05:00,15.16,15.19,15.15,15.19,159495.0,13.936,13.9636,13.9268,13.9636,159495.0
2017-07-26 15:10:00,15.19,15.19,15.13,15.15,255706.0,13.9636,13.9636,13.9084,13.9268,255706.0
2017-07-26 15:15:00,15.15,15.15,15.1,15.11,219413.0,13.9268,13.9268,13.8809,13.8901,219413.0
2017-07-26 15:20:00,15.11,15.11,15.05,15.08,314140.0,13.8901,13.8901,13.8349,13.8625,314140.0
2017-07-26 15:25:00,15.08,15.09,15.04,15.06,292762.0,13.8625,13.8717,13.8257,13.8441,292762.0
2017-07-26 15:30:00,15.07,15.08,15.04,15.07,377045.0,13.8533,13.8625,13.8257,13.8533,377045.0
2017-07-26 15:35:00,15.07,15.07,15.04,15.06,268559.0,13.8533,13.8533,13.8257,13.8441,268559.0
2017-07-26 15:40:00,15.07,15.14,15.05,15.14,577943.0,13.8533,13.9176,13.8349,13.9176,577943.0
2017-07-26 15:45:00,15.14,15.14,15.07,15.08,679623.0,13.9176,13.9176,13.8533,13.8625,679623.0
2017-07-26 15:50:00,15.07,15.09,15.04,15.06,765618.0,13.8533,13.8717,13.8257,13.8441,765618.0
2017-07-26 15:55:00,15.06,15.08,15.04,15.06,1243158.0,13.8441,13.8625,13.8257,13.8441,1243158.0
2017-07-27 09:30:00,15.06,15.09,14.87,15.04,1090181.0,13.8441,13.8717,13.6694,13.8257,1090181.0
2017-07-27 09:35:00,15.04,15.1,14.92,14.98,715373.0,13.8257,13.8809,13.7154,13.7705,715373.0
2017-07-27 09:40:00,14.99,15.03,14.91,14.93,594500.0,13.7797,13.8165,13.7062,13.7246,594500.0
2017-07-27 09:45:00,14.93,15.06,14.91,15.03,558063.0,13.7246,13.8441,13.7062,13.8165,558063.0
2017-07-27 09:50:00,15.03,15.03,14.93,14.97,804045.0,13.8165,13.8165,13.7246,13.7614,804045.0
2017-07-27 09:55:00,14.98,14.99,14.87,14.89,451951.0,13.7705,13.7797,13.6694,13.6878,451951.0
2017-07-27 10:00:00,14.89,14.94,14.87,14.89,354427.0,13.6878,13.7338,13.6694,13.6878,354427.0
2017-07-27 10:05:00,14.89,14.97,14.88,14.93,452027.0,13.6878,13.7614,13.6786,13.7246,452027.0
2017-07-27 10:10:00,14.93,14.95,14.92,14.92,278526.0,13.7246,13.743,13.7154,13.7154,278526.0
2017-07-27 10:15:00,14.93,14.96,14.87,14.89,509640.0,13.7246,13.7522,13.6694,13.6878,509640.0
2017-07-27 10:20:00,14.9,15.02,14.87,14.98,408547.0,13.697,13.8073,13.6694,13.7705,408547.0
2017-07-27 10:25:00,14.98,14.98,14.93,14.94,351079.0,13.7705,13.7705,13.7246,13.7338,351079.0
2017-07-27 10:30:00,14.94,14.95,14.93,14.94,166793.0,13.7338,13.743,13.7246,13.7338,166793.0
2017-07-27 10:35:00,14.95,14.96,14.91,14.96,348287.0,13.743,13.7522,13.7062,13.7522,348287.0
2017-07-27 10:40:00,14.95,14.96,14.9,14.94,239161.0,13.743,13.7522,13.697,13.7338,239161.0
2017-07-27 10:45:00,14.94,14.96,14.89,14.89,708543.0,13.7338,13.7522,13.6878,13.6878,708543.0
2017-07-27 10:50:00,14.89,14.9,14.84,14.85,373550.0,13.6878,13.697,13.6419,13.651,373550.0
2017-07-27 10:55:00,14.85,14.91,14.84,14.9,449496.0,13.651,13.7062,13.6419,13.697,449496.0
2017-07-27 11:00:00,14.89,14.96,14.89,14.92,559810.0,13.6878,13.7522,13.6878,13.7154,559810.0
2017-07-27 11:05:00,14.92,15.0,14.91,15.0,186825.0,13.7154,13.7889,13.7062,13.7889,186825.0
2017-07-27 11:10:00,15.0,15.05,14.98,15.03,255357.0,13.7889,13.8349,13.7705,13.8165,255357.0
2017-07-27 11:15:00,15.04,15.05,14.99,14.99,253960.0,13.8257,13.8349,13.7797,13.7797,253960.0
2017-07-27 11:20:00,15.0,15.0,14.9,14.93,408288.0,13.7889,13.7889,13.697,13.7246,408288.0
2017-07-27 11:25:00,14.93,14.99,14.91,14.98,729707.0,13.7246,13.7797,13.7062,13.7705,729707.0
2017-07-27 11:30:00,14.96,14.97,14.93,14.96,161532.0,13.7522,13.7614,13.7246,13.7522,161532.0
2017-07-27 11:35:00,14.96,15.0,14.95,14.96,182369.0,13.7522,13.7889,13.743,13.7522,182369.0
2017-07-27 11:40:00,14.96,14.97,14.9,14.93,207734.0,13.7522,13.7614,13.697,13.7246,207734.0
2017-07-27 11:45:00,14.93,14.96,14.92,14.95,273049.0,13.7246,13.7522,13.7154,13.743,273049.0
2017-07-27 11:50:00,14.95,14.95,14.92,14.94,276145.0,13.743,13.743,13.7154,13.7338,276145.0
2017-07-27 11:55:00,14.94,14.97,14.93,14.94,192523.0,13.7338,13.7614,13.7246,13.7338,192523.0
2017-07-27 12:00:00,14.94,14.96,14.93,14.95,355311.0,13.7338,13.7522,13.7246,13.743,355311.0
2017-07-27 12:05:00,14.94,14.95,14.93,14.94,105682.0,13.7338,13.743,13.7246,13.7338,105682.0
2017-07-27 12:10:00,14.95,14.95,14.94,14.95,36346.0,13.743,13.743,13.7338,13.743,36346.0
2017-07-27 12:15:00,14.95,14.96,14.93,14.95,292704.0,13.743,13.7522,13.7246,13.743,292704.0
2017-07-27 12:20:00,14.95,14.96,14.93,14.95,155837.0,13.743,13.7522,13.7246,13.743,155837.0
2017-07-27 12:25:00,14.95,14.97,14.94,14.95,182546.0,13.743,13.7614,13.7338,13.743,182546.0
2017-07-27 12:30:00,14.95,14.96,14.92,14.95,181986.0,13.743,13.7522,13.7154,13.743,181986.0
2017-07-27 12:35:00,14.95,14.96,14.9,14.9,276882.0,13.743,13.7522,13.697,13.697,276882.0
2017-07-27 12:40:00,14.91,14.91,14.82,14.83,529014.0,13.7062,13.7062,13.6235,13.6327,529014.0
2017-07-27 12:45:00,14.82,14.88,14.82,14.87,215935.0,13.6235,13.6786,13.6235,13.6694,215935.0
2017-07-27 12:50:00,14.88,14.88,14.81,14.82,225350.0,13.6786,13.6786,13.6143,13.6235,225350.0
2017-07-27 12:55:00,14.81,14.83,14.76,14.77,407566.0,13.6143,13.6327,13.5683,13.5775,407566.0
2017-07-27 13:00:00,14.76,14.78,14.74,14.78,425706.0,13.5683,13.5867,13.5499,13.5867,425706.0
2017-07-27 13:05:00,14.77,14.85,14.77,14.81,344915.0,13.5775,13.651,13.5775,13.6143,344915.0
2017-07-27 13:10:00,14.82,14.82,14.79,14.8,261869.0,13.6235,13.6235,13.5959,13.6051,261869.0
2017-07-27 13:15:00,14.8,14.8,14.76,14.76,171297.0,13.6051,13.6051,13.5683,13.5683,171297.0
2017-07-27 13:20:00,14.76,14.76,14.69,14.69,643915.0,13.5683,13.5683,13.504,13.504,643915.0
2017-07-27 13:25:00,14.69,14.7,14.59,14.63,585135.0,13.504,13.5132,13.412,13.4488,585135.0
2017-07-27 13:30:00,14.64,14.66,14.6,14.61,340587.0,13.458,13.4764,13.4212,13.4304,340587.0
2017-07-27 13:35:00,14.61,14.62,14.52,14.53,345587.0,13.4304,13.4396,13.3477,13.3569,345587.0
2017-07-27 13:40:00,14.53,14.57,14.45,14.54,930899.0,13.3569,13.3937,13.2833,13.3661,930899.0
2017-07-27 13:45:00,14.55,14.7,14.54,14.68,547755.0,13.3753,13.5132,13.3661,13.4948,547755.0
2017-07-27 13:50:00,14.68,14.72,14.66,14.68,200649.0,13.4948,13.5315,13.4764,13.4948,200649.0
2017-07-27 13:55:00,14.68,14.71,14.66,14.66,188938.0,13.4948,13.5223,13.4764,13.4764,188938.0
2017-07-27 14:00:00,14.67,14.69,14.61,14.62,305542.0,13.4856,13.504,13.4304,13.4396,305542.0
2017-07-27 14:05:00,14.62,14.68,14.61,14.65,322989.0,13.4396,13.4948,13.4304,13.4672,322989.0
2017-07-27 14:10:00,14.65,14.67,14.64,14.65,253257.0,13.4672,13.4856,13.458,13.4672,253257.0
2017-07-27 14:15:00,14.64,14.68,14.64,14.68,243468.0,13.458,13.4948,13.458,13.4948,243468.0
2017-07-27 14:20:00,14.68,14.68,14.64,14.64,160322.0,13.4948,13.4948,13.458,13.458,160322.0
2017-07-27 14:25:00,14.64,14.66,14.63,14.65,175796.0,13.458,13.4764,13.4488,13.4672,175796.0
2017-07-27 14:30:00,14.65,14.68,14.64,14.65,270167.0,13.4672,13.4948,13.458,13.4672,270167.0
2017-07-27 14:35:00,14.66,14.71,14.65,14.69,211384.0,13.4764,13.5223,13.4672,13.504,211384.0
2017-07-27 14:40:00,14.7,14.7,14.64,14.66,140764.0,13.5132,13.5132,13.458,13.4764,140764.0
2017-07-27 14:45:00,14.65,14.67,14.59,14.59,498352.0,13.4672,13.4856,13.412,13.412,498352.0
2017-07-27 14:50:00,14.6,14.6,14.52,14.55,608617.0,13.4212,13.4212,13.3477,13.3753,608617.0
2017-07-27 14:55:00,14.56,14.56,14.5,14.51,336066.0,13.3845,13.3845,13.3293,13.3385,336066.0
2017-07-27 15:00:00,14.52,14.53,14.48,14.49,780561.0,13.3477,13.3569,13.3109,13.3201,780561.0
2017-07-27 15:05:00,14.49,14.51,14.48,14.49,224073.0,13.3201,13.3385,13.3109,13.3201,224073.0
2017-07-27 15:10:00,14.49,14.51,14.47,14.51,582684.0,13.3201,13.3385,13.3017,13.3385,582684.0
2017-07-27 15:15:00,14.51,14.51,14.49,14.5,206085.0,13.3385,13.3385,13.3201,13.3293,206085.0
2017-07-27 15:20:00,14.51,14.52,14.49,14.52,724402.0,13.3385,13.3477,13.3201,13.3477,724402.0
2017-07-27 15:25:00,14.52,14.52,14.48,14.49,296487.0,13.3477,13.3477,13.3109,13.3201,296487.0
2017-07-27 15:30:00,14.5,14.51,14.49,14.5,393359.0,13.3293,13.3385,13.3201,13.3293,393359.0
2017-07-27 15:35:00,14.5,14.51,14.48,14.5,414734.0,13.3293,13.3385,13.3109,13.3293,414734.0
2017-07-27 15:40:00,14.5,14.5,14.47,14.5,447711.0,13.3293,13.3293,13.3017,13.3293,447711.0
2017-07-27 15:45:00,14.5,14.5,14.49,14.5,227426.0,13.3293,13.3293,13.3201,13.3293,227426.0
2017-07-27 15:50:00,14.5,14.53,14.49,14.5,1026161.0,13.3293,13.3569,13.3201,13.3293,1026161.0
2017-07-27 15:55:00,14.49,14.5,14.47,14.49,1285042.0,13.3201,13.3293,13.3017,13.3201,1285042.0
2017-07-28 09:30:00,14.5,14.54,14.45,14.52,534380.0,13.3293,13.3661,13.2833,13.3477,534380.0
2017-07-28 09:35:00,14.51,14.7,14.51,14.69,565881.0,13.3385,13.5132,13.3385,13.504,565881.0
2017-07-28 09:40:00,14.68,14.74,14.58,14.71,524826.0,13.4948,13.5499,13.4028,13.5223,524826.0
2017-07-28 09:45:00,14.71,14.74,14.65,14.69,249951.0,13.5223,13.5499,13.4672,13.504,249951.0
2017-07-28 09:50:00,14.68,14.7,14.6,14.62,236014.0,13.4948,13.5132,13.4212,13.4396,236014.0
2017-07-28 09:55:00,14.62,14.7,14.61,14.69,250686.0,13.4396,13.5132,13.4304,13.504,250686.0
2017-07-28 10:00:00,14.69,14.69,14.63,14.66,314291.0,13.504,13.504,13.4488,13.4764,314291.0
2017-07-28 10:05:00,14.67,14.67,14.58,14.65,228080.0,13.4856,13.4856,13.4028,13.4672,228080.0
2017-07-28 10:10:00,14.64,14.67,14.64,14.65,216029.0,13.458,13.4856,13.458,13.4672,216029.0
2017-07-28 10:15:00,14.65,14.66,14.61,14.61,235186.0,13.4672,13.4764,13.4304,13.4304,235186.0
2017-07-28 10:20:00,14.61,14.66,14.6,14.66,169734.0,13.4304,13.4764,13.4212,13.4764,169734.0
2017-07-28 10:25:00,14.65,14.68,14.64,14.66,218914.0,13.4672,13.4948,13.458,13.4764,218914.0
2017-07-28 10:30:00,14.66,14.77,14.65,14.75,364238.0,13.4764,13.5775,13.4672,13.5591,364238.0
2017-07-28 10:35:00,14.75,14.75,14.69,14.69,208972.0,13.5591,13.5591,13.504,13.504,208972.0
2017-07-28 10:40:00,14.69,14.75,14.68,14.75,142147.0,13.504,13.5591,13.4948,13.5591,142147.0
2017-07-28 10:45:00,14.74,14.75,14.68,14.71,192504.0,13.5499,13.5591,13.4948,13.5223,192504.0
2017-07-28 10:50:00,14.7,14.73,14.67,14.73,260230.0,13.5132,13.5407,13.4856,13.5407,260230.0
2017-07-28 10:55:00,14.72,14.77,14.72,14.77,140392.0,13.5315,13.5775,13.5315,13.5775,140392.0
2017-07-28 11:00:00,14.77,14.8,14.76,14.77,257036.0,13.5775,13.6051,13.5683,13.5775,257036.0
2017-07-28 11:05:00,14.77,14.78,14.71,14.75,239877.0,13.5775,13.5867,13.5223,13.5591,239877.0
2017-07-28 11:10:00,14.74,14.78,14.73,14.76,223883.0,13.5499,13.5867,13.5407,13.5683,223883.0
2017-07-28 11:15:00,14.77,14.77,14.75,14.76,205106.0,13.5775,13.5775,13.5591,13.5683,205106.0
2017-07-28 11:20:00,14.76,14.76,14.74,14.75,155048.0,13.5683,13.5683,13.5499,13.5591,155048.0
2017-07-28 11:25:00,14.75,14.76,14.73,14.74,128725.0,13.5591,13.5683,13.5407,13.5499,128725.0
2017-07-28 11:30:00,14.74,14.75,14.71,14.74,132228.0,13.5499,13.5591,13.5223,13.5499,132228.0
2017-07-28 11:35:00,14.74,14.75,14.7,14.71,95889.0,13.5499,13.5591,13.5132,13.5223,95889.0
2017-07-28 11:40:00,14.71,14.75,14.71,14.75,146988.0,13.5223,13.5591,13.5223,13.5591,146988.0
2017-07-28 11:45:00,14.74,14.76,14.74,14.75,126417.0,13.5499,13.5683,13.5499,13.5591,126417.0
2017-07-28 11:50:00,14.75,14.75,14.7,14.74,129286.0,13.5591,13.5591,13.5132,13.5499,129286.0
2017-07-28 11:55:00,14.74,14.76,14.73,14.75,105736.0,13.5499,13.5683,13.5407,13.5591,105736.0
2017-07-28 12:00:00,14.75,14.75,14.71,14.71,81343.0,13.5591,13.5591,13.5223,13.5223,81343.0
2017-07-28 12:05:00,14.71,14.72,14.63,14.64,210423.0,13.5223,13.5315,13.4488,13.458,210423.0
2017-07-28 12:10:00,14.64,14.67,14.63,14.66,164112.0,13.458,13.4856,13.4488,13.4764,164112.0
2017-07-28 12:15:00,14.65,14.66,14.62,14.63,166711.0,13.4672,13.4764,13.4396,13.4488,166711.0
2017-07-28 12:20:00,14.64,14.64,14.59,14.62,187671.0,13.458,13.458,13.412,13.4396,187671.0
2017-07-28 12:25:00,14.62,14.63,14.59,14.61,172032.0,13.4396,13.4488,13.412,13.4304,172032.0
2017-07-28 12:30:00,14.61,14.65,14.6,14.65,55782.0,13.4304,13.4672,13.4212,13.4672,55782.0
2017-07-28 12:35:00,14.65,14.65,14.62,14.65,184587.0,13.4672,13.4672,13.4396,13.4672,184587.0
2017-07-28 12:40:00,14.65,14.65,14.6,14.62,203393.0,13.4672,13.4672,13.4212,13.4396,203393.0
2017-07-28 12:45:00,14.63,14.64,14.58,14.6,119478.0,13.4488,13.458,13.4028,13.4212,119478.0
2017-07-28 12:50:00,14.61,14.61,14.58,14.6,117274.0,13.4304,13.4304,13.4028,13.4212,117274.0
2017-07-28 12:55:00,14.6,14.6,14.56,14.57,89331.0,13.4212,13.4212,13.3845,13.3937,89331.0
2017-07-28 13:00:00,14.58,14.61,14.56,14.59,164972.0,13.4028,13.4304,13.3845,13.412,164972.0
2017-07-28 13:05:00,14.6,14.6,14.58,14.6,89844.0,13.4212,13.4212,13.4028,13.4212,89844.0
2017-07-28 13:10:00,14.6,14.6,14.57,14.6,74307.0,13.4212,13.4212,13.3937,13.4212,74307.0
2017-07-28 13:15:00,14.6,14.6,14.57,14.57,69789.0,13.4212,13.4212,13.3937,13.3937,69789.0
2017-07-28 13:20:00,14.57,14.58,14.52,14.53,261063.0,13.3937,13.4028,13.3477,13.3569,261063.0
2017-07-28 13:25:00,14.52,14.54,14.48,14.53,245582.0,13.3477,13.3661,13.3109,13.3569,245582.0
2017-07-28 13:30:00,14.53,14.56,14.52,14.54,104580.0,13.3569,13.3845,13.3477,13.3661,104580.0
2017-07-28 13:35:00,14.55,14.58,14.54,14.57,141262.0,13.3753,13.4028,13.3661,13.3937,141262.0
2017-07-28 13:40:00,14.56,14.59,14.55,14.56,171248.0,13.3845,13.412,13.3753,13.3845,171248.0
2017-07-28 13:45:00,14.56,14.56,14.55,14.56,42605.0,13.3845,13.3845,13.3753,13.3845,42605.0
2017-07-28 13:50:00,14.56,14.57,14.52,14.54,152086.0,13.3845,13.3937,13.3477,13.3661,152086.0
2017-07-28 13:55:00,14.54,14.55,14.51,14.52,86459.0,13.3661,13.3753,13.3385,13.3477,86459.0
2017-07-28 14:00:00,14.52,14.53,14.51,14.53,76893.0,13.3477,13.3569,13.3385,13.3569,76893.0
2017-07-28 14:05:00,14.52,14.54,14.52,14.54,121862.0,13.3477,13.3661,13.3477,13.3661,121862.0
2017-07-28 14:10:00,14.54,14.55,14.53,14.54,62463.0,13.3661,13.3753,13.3569,13.3661,62463.0
2017-07-28 14:15:00,14.54,14.54,14.5,14.5,129375.0,13.3661,13.3661,13.3293,13.3293,129375.0
2017-07-28 14:20:00,14.51,14.51,14.48,14.51,307344.0,13.3385,13.3385,13.3109,13.3385,307344.0
2017-07-28 14:25:00,14.51,14.55,14.49,14.55,194054.0,13.3385,13.3753,13.3201,13.3753,194054.0
2017-07-28 14:30:00,14.54,14.56,14.53,14.53,231087.0,13.3661,13.3845,13.3569,13.3569,231087.0
2017-07-28 14:35:00,14.54,14.55,14.53,14.54,128753.0,13.3661,13.3753,13.3569,13.3661,128753.0
2017-07-28 14:40:00,14.54,14.55,14.53,14.55,58024.0,13.3661,13.3753,13.3569,13.3753,58024.0
2017-07-28 14:45:00,14.55,14.58,14.54,14.56,201021.0,13.3753,13.4028,13.3661,13.3845,201021.0
2017-07-28 14:50:00,14.57,14.6,14.56,14.6,92349.0,13.3937,13.4212,13.3845,13.4212,92349.0
2017-07-28 14:55:00,14.6,14.63,14.59,14.61,184204.0,13.4212,13.4488,13.412,13.4304,184204.0
2017-07-28 15:00:00,14.6,14.62,14.59,14.61,164338.0,13.4212,13.4396,13.412,13.4304,164338.0
2017-07-28 15:05:00,14.62,14.62,14.59,14.6,129447.0,13.4396,13.4396,13.412,13.4212,129447.0
2017-07-28 15:10:00,14.6,14.61,14.57,14.57,177506.0,13.4212,13.4304,13.3937,13.3937,177506.0
2017-07-28 15:15:00,14.57,14.59,14.55,14.59,224599.0,13.3937,13.412,13.3753,13.412,224599.0
2017-07-28 15:20:00,14.59,14.6,14.57,14.6,128586.0,13.412,13.4212,13.3937,13.4212,128586.0
2017-07-28 15:25:00,14.6,14.61,14.58,14.61,130363.0,13.4212,13.4304,13.4028,13.4304,130363.0
2017-07-28 15:30:00,14.61,14.62,14.6,14.61,150948.0,13.4304,13.4396,13.4212,13.4304,150948.0
2017-07-28 15:35:00,14.61,14.62,14.6,14.62,212022.0,13.4304,13.4396,13.4212,13.4396,212022.0
2017-07-28 15:40:00,14.61,14.63,14.61,14.63,276991.0,13.4304,13.4488,13.4304,13.4488,276991.0
2017-07-28 15:45:00,14.62,14.65,14.6,14.62,439778.0,13.4396,13.4672,13.4212,13.4396,439778.0
2017-07-28 15:50:00,14.62,14.63,14.57,14.6,572232.0,13.4396,13.4488,13.3937,13.4212,572232.0
2017-07-28 15:55:00,14.6,14.61,14.59,14.6,859530.0,13.4212,13.4304,13.412,13.4212,859530.0
2017-07-31 09:30:00,14.8,14.9,14.75,14.89,1173243.0,13.6051,13.697,13.5591,13.6878,1173243.0
2017-07-31 09:35:00,14.89,14.89,14.75,14.79,439855.0,13.6878,13.6878,13.5591,13.5959,439855.0
2017-07-31 09:40:00,14.79,14.79,14.67,14.78,293937.0,13.5959,13.5959,13.4856,13.5867,293937.0
2017-07-31 09:45:00,14.77,14.81,14.71,14.74,248244.0,13.5775,13.6143,13.5223,13.5499,248244.0
2017-07-31 09:50:00,14.74,14.78,14.71,14.72,160981.0,13.5499,13.5867,13.5223,13.5315,160981.0
2017-07-31 09:55:00,14.71,14.72,14.58,14.58,434050.0,13.5223,13.5315,13.4028,13.4028,434050.0
2017-07-31 10:00:00,14.59,14.64,14.57,14.58,353891.0,13.412,13.458,13.3937,13.4028,353891.0
2017-07-31 10:05:00,14.58,14.67,14.57,14.65,332195.0,13.4028,13.4856,13.3937,13.4672,332195.0
2017-07-31 10:10:00,14.65,14.71,14.65,14.71,340495.0,13.4672,13.5223,13.4672,13.5223,340495.0
2017-07-31 10:15:00,14.71,14.71,14.66,14.68,322028.0,13.5223,13.5223,13.4764,13.4948,322028.0
2017-07-31 10:20:00,14.69,14.7,14.64,14.66,369260.0,13.504,13.5132,13.458,13.4764,369260.0
2017-07-31 10:25:00,14.66,14.68,14.64,14.66,170142.0,13.4764,13.4948,13.458,13.4764,170142.0
2017-07-31 10:30:00,14.66,14.66,14.6,14.62,115194.0,13.4764,13.4764,13.4212,13.4396,115194.0
2017-07-31 10:35:00,14.62,14.64,14.6,14.62,123558.0,13.4396,13.458,13.4212,13.4396,123558.0
2017-07-31 10:40:00,14.62,14.65,14.6,14.63,120782.0,13.4396,13.4672,13.4212,13.4488,120782.0
2017-07-31 10:45:00,14.63,14.64,14.61,14.63,79383.0,13.4488,13.458,13.4304,13.4488,79383.0
2017-07-31 10:50:00,14.63,14.64,14.55,14.56,219561.0,13.4488,13.458,13.3753,13.3845,219561.0
2017-07-31 10:55:00,14.56,14.63,14.55,14.62,197861.0,13.3845,13.4488,13.3753,13.4396,197861.0
2017-07-31 11:00:00,14.62,14.63,14.56,14.6,184285.0,13.4396,13.4488,13.3845,13.4212,184285.0
2017-07-31 11:05:00,14.61,14.62,14.59,14.59,66014.0,13.4304,13.4396,13.412,13.412,66014.0
2017-07-31 11:10:00,14.59,14.66,14.58,14.66,214271.0,13.412,13.4764,13.4028,13.4764,214271.0
2017-07-31 11:15:00,14.66,14.67,14.61,14.65,183243.0,13.4764,13.4856,13.4304,13.4672,183243.0
2017-07-31 11:20:00,14.65,14.66,14.64,14.64,104761.0,13.4672,13.4764,13.458,13.458,104761.0
2017-07-31 11:25:00,14.65,14.66,14.62,14.66,115754.0,13.4672,13.4764,13.4396,13.4764,115754.0
2017-07-31 11:30:00,14.65,14.67,14.64,14.64,120030.0,13.4672,13.4856,13.458,13.458,120030.0
2017-07-31 11:35:00,14.65,14.68,14.64,14.68,93297.0,13.4672,13.4948,13.458,13.4948,93297.0
2017-07-31 11:40:00,14.68,14.69,14.67,14.69,162934.0,13.4948,13.504,13.4856,13.504,162934.0
2017-07-31 11:45:00,14.69,14.7,14.68,14.69,64915.0,13.504,13.5132,13.4948,13.504,64915.0
2017-07-31 11:50:00,14.69,14.69,14.66,14.68,98590.0,13.504,13.504,13.4764,13.4948,98590.0
2017-07-31 11:55:00,14.69,14.7,14.66,14.67,151413.0,13.504,13.5132,13.4764,13.4856,151413.0
2017-07-31 12:00:00,14.67,14.67,14.62,14.64,91908.0,13.4856,13.4856,13.4396,13.458,91908.0
2017-07-31 12:05:00,14.65,14.65,14.63,14.64,62261.0,13.4672,13.4672,13.4488,13.458,62261.0
2017-07-31 12:10:00,14.64,14.66,14.63,14.66,44498.0,13.458,13.4764,13.4488,13.4764,44498.0
2017-07-31 12:15:00,14.66,14.66,14.64,14.65,49830.0,13.4764,13.4764,13.458,13.4672,49830.0
2017-07-31 12:20:00,14.65,14.66,14.64,14.65,18795.0,13.4672,13.4764,13.458,13.4672,18795.0
2017-07-31 12:25:00,14.65,14.66,14.64,14.66,68981.0,13.4672,13.4764,13.458,13.4764,68981.0
2017-07-31 12:30:00,14.66,14.66,14.64,14.65,65911.0,13.4764,13.4764,13.458,13.4672,65911.0
2017-07-31 12:35:00,14.65,14.66,14.63,14.64,90218.0,13.4672,13.4764,13.4488,13.458,90218.0
2017-07-31 12:40:00,14.64,14.66,14.63,14.65,56356.0,13.458,13.4764,13.4488,13.4672,56356.0
2017-07-31 12:45:00,14.65,14.66,14.63,14.64,73229.0,13.4672,13.4764,13.4488,13.458,73229.0
2017-07-31 12:50:00,14.64,14.67,14.63,14.66,114044.0,13.458,13.4856,13.4488,13.4764,114044.0
2017-07-31 12:55:00,14.66,14.67,14.65,14.66,53629.0,13.4764,13.4856,13.4672,13.4764,53629.0
2017-07-31 13:00:00,14.65,14.66,14.62,14.64,73968.0,13.4672,13.4764,13.4396,13.458,73968.0
2017-07-31 13:05:00,14.63,14.64,14.61,14.62,81491.0,13.4488,13.458,13.4304,13.4396,81491.0
2017-07-31 13:10:00,14.62,14.63,14.58,14.6,99225.0,13.4396,13.4488,13.4028,13.4212,99225.0
2017-07-31 13:15:00,14.59,14.61,14.57,14.58,114291.0,13.412,13.4304,13.3937,13.4028,114291.0
2017-07-31 13:20:00,14.57,14.59,14.54,14.58,156086.0,13.3937,13.412,13.3661,13.4028,156086.0
2017-07-31 13:25:00,14.59,14.62,14.58,14.62,84796.0,13.412,13.4396,13.4028,13.4396,84796.0
2017-07-31 13:30:00,14.61,14.63,14.59,14.62,91714.0,13.4304,13.4488,13.412,13.4396,91714.0
2017-07-31 13:35:00,14.62,14.62,14.59,14.62,117406.0,13.4396,13.4396,13.412,13.4396,117406.0
2017-07-31 13:40:00,14.62,14.64,14.61,14.64,76500.0,13.4396,13.458,13.4304,13.458,76500.0
2017-07-31 13:45:00,14.63,14.64,14.63,14.64,49839.0,13.4488,13.458,13.4488,13.458,49839.0
2017-07-31 13:50:00,14.64,14.64,14.61,14.61,140627.0,13.458,13.458,13.4304,13.4304,140627.0
2017-07-31 13:55:00,14.62,14.63,14.61,14.61,52513.0,13.4396,13.4488,13.4304,13.4304,52513.0
2017-07-31 14:00:00,14.61,14.64,14.61,14.64,142070.0,13.4304,13.458,13.4304,13.458,142070.0
2017-07-31 14:05:00,14.64,14.65,14.61,14.64,171672.0,13.458,13.4672,13.4304,13.458,171672.0
2017-07-31 14:10:00,14.64,14.65,14.63,14.63,72625.0,13.458,13.4672,13.4488,13.4488,72625.0
2017-07-31 14:15:00,14.63,14.64,14.61,14.63,80644.0,13.4488,13.458,13.4304,13.4488,80644.0
2017-07-31 14:20:00,14.63,14.64,14.61,14.64,113764.0,13.4488,13.458,13.4304,13.458,113764.0
2017-07-31 14:25:00,14.64,14.65,14.63,14.65,139866.0,13.458,13.4672,13.4488,13.4672,139866.0
2017-07-31 14:30:00,14.65,14.66,14.61,14.62,143127.0,13.4672,13.4764,13.4304,13.4396,143127.0
2017-07-31 14:35:00,14.61,14.62,14.59,14.59,60801.0,13.4304,13.4396,13.412,13.412,60801.0
2017-07-31 14:40:00,14.59,14.61,14.57,14.61,305743.0,13.412,13.4304,13.3937,13.4304,305743.0
2017-07-31 14:45:00,14.6,14.62,14.59,14.62,184000.0,13.4212,13.4396,13.412,13.4396,184000.0
2017-07-31 14:50:00,14.62,14.64,14.61,14.64,79024.0,13.4396,13.458,13.4304,13.458,79024.0
2017-07-31 14:55:00,14.64,14.64,14.61,14.61,73062.0,13.458,13.458,13.4304,13.4304,73062.0
2017-07-31 15:00:00,14.62,14.62,14.59,14.6,164791.0,13.4396,13.4396,13.412,13.4212,164791.0
2017-07-31 15:05:00,14.6,14.63,14.59,14.61,189420.0,13.4212,13.4488,13.412,13.4304,189420.0
2017-07-31 15:10:00,14.61,14.62,14.59,14.61,127327.0,13.4304,13.4396,13.412,13.4304,127327.0
2017-07-31 15:15:00,14.6,14.61,14.59,14.61,101389.0,13.4212,13.4304,13.412,13.4304,101389.0
2017-07-31 15:20:00,14.61,14.61,14.59,14.59,124268.0,13.4304,13.4304,13.412,13.412,124268.0
2017-07-31 15:25:00,14.59,14.6,14.58,14.6,136078.0,13.412,13.4212,13.4028,13.4212,136078.0
2017-07-31 15:30:00,14.6,14.6,14.57,14.6,199767.0,13.4212,13.4212,13.3937,13.4212,199767.0
2017-07-31 15:35:00,14.6,14.61,14.59,14.59,137546.0,13.4212,13.4304,13.412,13.412,137546.0
2017-07-31 15:40:00,14.59,14.62,14.57,14.62,297180.0,13.412,13.4396,13.3937,13.4396,297180.0
2017-07-31 15:45:00,14.61,14.62,14.56,14.58,336350.0,13.4304,13.4396,13.3845,13.4028,336350.0
2017-07-31 15:50:00,14.58,14.65,14.57,14.64,499255.0,13.4028,13.4672,13.3937,13.458,499255.0
2017-07-31 15:55:00,14.63,14.64,14.6,14.61,1656083.0,13.4488,13.458,13.4212,13.4304,1656083.0
2017-08-01 09:30:00,14.6,14.69,14.59,14.67,814559.0,13.4212,13.504,13.412,13.4856,814559.0
2017-08-01 09:35:00,14.66,14.67,14.56,14.6,544041.0,13.4764,13.4856,13.3845,13.4212,544041.0
2017-08-01 09:40:00,14.6,14.6,14.54,14.57,197205.0,13.4212,13.4212,13.3661,13.3937,197205.0
2017-08-01 09:45:00,14.57,14.58,14.48,14.49,403909.0,13.3937,13.4028,13.3109,13.3201,403909.0
2017-08-01 09:50:00,14.49,14.51,14.44,14.44,241245.0,13.3201,13.3385,13.2741,13.2741,241245.0
2017-08-01 09:55:00,14.44,14.49,14.43,14.48,214243.0,13.2741,13.3201,13.265,13.3109,214243.0
2017-08-01 10:00:00,14.48,14.51,14.45,14.5,342394.0,13.3109,13.3385,13.2833,13.3293,342394.0
2017-08-01 10:05:00,14.5,14.51,14.49,14.5,741982.0,13.3293,13.3385,13.3201,13.3293,741982.0
2017-08-01 10:10:00,14.49,14.55,14.47,14.54,187508.0,13.3201,13.3753,13.3017,13.3661,187508.0
2017-08-01 10:15:00,14.54,14.55,14.48,14.51,202381.0,13.3661,13.3753,13.3109,13.3385,202381.0
2017-08-01 10:20:00,14.51,14.52,14.48,14.48,196796.0,13.3385,13.3477,13.3109,13.3109,196796.0
2017-08-01 10:25:00,14.49,14.51,14.46,14.49,198912.0,13.3201,13.3385,13.2925,13.3201,198912.0
2017-08-01 10:30:00,14.5,14.51,14.49,14.5,191436.0,13.3293,13.3385,13.3201,13.3293,191436.0
2017-08-01 10:35:00,14.51,14.51,14.47,14.47,211810.0,13.3385,13.3385,13.3017,13.3017,211810.0
2017-08-01 10:40:00,14.47,14.48,14.42,14.46,236488.0,13.3017,13.3109,13.2558,13.2925,236488.0
2017-08-01 10:45:00,14.46,14.51,14.45,14.5,128251.0,13.2925,13.3385,13.2833,13.3293,128251.0
2017-08-01 10:50:00,14.49,14.5,14.47,14.5,155840.0,13.3201,13.3293,13.3017,13.3293,155840.0
2017-08-01 10:55:00,14.5,14.51,14.49,14.5,81698.0,13.3293,13.3385,13.3201,13.3293,81698.0
2017-08-01 11:00:00,14.5,14.51,14.48,14.5,450276.0,13.3293,13.3385,13.3109,13.3293,450276.0
2017-08-01 11:05:00,14.51,14.51,14.48,14.5,91300.0,13.3385,13.3385,13.3109,13.3293,91300.0
2017-08-01 11:10:00,14.5,14.5,14.46,14.48,131368.0,13.3293,13.3293,13.2925,13.3109,131368.0
2017-08-01 11:15:00,14.48,14.48,14.44,14.47,108983.0,13.3109,13.3109,13.2741,13.3017,108983.0
2017-08-01 11:20:00,14.46,14.47,14.44,14.44,136284.0,13.2925,13.3017,13.2741,13.2741,136284.0
2017-08-01 11:25:00,14.44,14.44,14.34,14.35,608228.0,13.2741,13.2741,13.1822,13.1914,608228.0
2017-08-01 11:30:00,14.34,14.35,14.27,14.29,519287.0,13.1822,13.1914,13.1179,13.1363,519287.0
2017-08-01 11:35:00,14.29,14.32,14.25,14.26,535291.0,13.1363,13.1638,13.0995,13.1087,535291.0
2017-08-01 11:40:00,14.26,14.29,14.22,14.27,242488.0,13.1087,13.1363,13.0719,13.1179,242488.0
2017-08-01 11:45:00,14.28,14.28,14.26,14.27,92017.0,13.1271,13.1271,13.1087,13.1179,92017.0
2017-08-01 11:50:00,14.27,14.32,14.25,14.3,520905.0,13.1179,13.1638,13.0995,13.1455,520905.0
2017-08-01 11:55:00,14.29,14.31,14.28,14.29,556070.0,13.1363,13.1546,13.1271,13.1363,556070.0
2017-08-01 12:00:00,14.3,14.31,14.29,14.3,177649.0,13.1455,13.1546,13.1363,13.1455,177649.0
2017-08-01 12:05:00,14.3,14.35,14.29,14.34,248326.0,13.1455,13.1914,13.1363,13.1822,248326.0
2017-08-01 12:10:00,14.35,14.4,14.34,14.39,218789.0,13.1914,13.2374,13.1822,13.2282,218789.0
2017-08-01 12:15:00,14.39,14.4,14.37,14.38,120973.0,13.2282,13.2374,13.2098,13.219,120973.0
2017-08-01 12:20:00,14.38,14.41,14.36,14.4,168517.0,13.219,13.2466,13.2006,13.2374,168517.0
2017-08-01 12:25:00,14.4,14.4,14.37,14.38,54627.0,13.2374,13.2374,13.2098,13.219,54627.0
2017-08-01 12:30:00,14.39,14.4,14.36,14.4,204862.0,13.2282,13.2374,13.2006,13.2374,204862.0
2017-08-01 12:35:00,14.4,14.41,14.38,14.39,192496.0,13.2374,13.2466,13.219,13.2282,192496.0
2017-08-01 12:40:00,14.39,14.42,14.38,14.42,126467.0,13.2282,13.2558,13.219,13.2558,126467.0
2017-08-01 12:45:00,14.42,14.44,14.41,14.44,98347.0,13.2558,13.2741,13.2466,13.2741,98347.0
2017-08-01 12:50:00,14.44,14.46,14.43,14.45,112948.0,13.2741,13.2925,13.265,13.2833,112948.0
2017-08-01 12:55:00,14.45,14.48,14.44,14.48,101039.0,13.2833,13.3109,13.2741,13.3109,101039.0
2017-08-01 13:00:00,14.48,14.5,14.47,14.5,114476.0,13.3109,13.3293,13.3017,13.3293,114476.0
2017-08-01 13:05:00,14.5,14.51,14.48,14.49,189426.0,13.3293,13.3385,13.3109,13.3201,189426.0
2017-08-01 13:10:00,14.5,14.51,14.49,14.5,91649.0,13.3293,13.3385,13.3201,13.3293,91649.0
2017-08-01 13:15:00,14.5,14.51,14.49,14.5,206157.0,13.3293,13.3385,13.3201,13.3293,206157.0
2017-08-01 13:20:00,14.5,14.51,14.49,14.5,104559.0,13.3293,13.3385,13.3201,13.3293,104559.0
2017-08-01 13:25:00,14.5,14.5,14.49,14.5,68281.0,13.3293,13.3293,13.3201,13.3293,68281.0
2017-08-01 13:30:00,14.5,14.51,14.48,14.49,157311.0,13.3293,13.3385,13.3109,13.3201,157311.0
2017-08-01 13:35:00,14.49,14.5,14.47,14.5,84433.0,13.3201,13.3293,13.3017,13.3293,84433.0
2017-08-01 13:40:00,14.5,14.53,14.49,14.51,125655.0,13.3293,13.3569,13.3201,13.3385,125655.0
2017-08-01 13:45:00,14.51,14.54,14.51,14.54,86719.0,13.3385,13.3661,13.3385,13.3661,86719.0
2017-08-01 13:50:00,14.54,14.55,14.51,14.51,135000.0,13.3661,13.3753,13.3385,13.3385,135000.0
2017-08-01 13:55:00,14.51,14.53,14.5,14.51,174800.0,13.3385,13.3569,13.3293,13.3385,174800.0
2017-08-01 14:00:00,14.51,14.52,14.5,14.52,68387.0,13.3385,13.3477,13.3293,13.3477,68387.0
2017-08-01 14:05:00,14.52,14.52,14.49,14.52,149822.0,13.3477,13.3477,13.3201,13.3477,149822.0
2017-08-01 14:10:00,14.51,14.52,14.49,14.5,115150.0,13.3385,13.3477,13.3201,13.3293,115150.0
2017-08-01 14:15:00,14.5,14.51,14.49,14.51,46802.0,13.3293,13.3385,13.3201,13.3385,46802.0
2017-08-01 14:20:00,14.51,14.53,14.5,14.52,174998.0,13.3385,13.3569,13.3293,13.3477,174998.0
2017-08-01 14:25:00,14.52,14.53,14.51,14.52,71612.0,13.3477,13.3569,13.3385,13.3477,71612.0
2017-08-01 14:30:00,14.52,14.53,14.49,14.52,345777.0,13.3477,13.3569,13.3201,13.3477,345777.0
2017-08-01 14:35:00,14.52,14.52,14.51,14.52,46683.0,13.3477,13.3477,13.3385,13.3477,46683.0
2017-08-01 14:40:00,14.52,14.53,14.51,14.53,71884.0,13.3477,13.3569,13.3385,13.3569,71884.0
2017-08-01 14:45:00,14.53,14.55,14.52,14.54,89620.0,13.3569,13.3753,13.3477,13.3661,89620.0
2017-08-01 14:50:00,14.54,14.55,14.51,14.54,179769.0,13.3661,13.3753,13.3385,13.3661,179769.0
2017-08-01 14:55:00,14.54,14.55,14.52,14.54,143484.0,13.3661,13.3753,13.3477,13.3661,143484.0
2017-08-01 15:00:00,14.53,14.54,14.51,14.52,109309.0,13.3569,13.3661,13.3385,13.3477,109309.0
2017-08-01 15:05:00,14.52,14.53,14.51,14.53,175737.0,13.3477,13.3569,13.3385,13.3569,175737.0
2017-08-01 15:10:00,14.53,14.53,14.52,14.53,92504.0,13.3569,13.3569,13.3477,13.3569,92504.0
2017-08-01 15:15:00,14.52,14.53,14.49,14.5,240997.0,13.3477,13.3569,13.3201,13.3293,240997.0
2017-08-01 15:20:00,14.5,14.51,14.49,14.51,106027.0,13.3293,13.3385,13.3201,13.3385,106027.0
2017-08-01 15:25:00,14.51,14.51,14.5,14.51,50529.0,13.3385,13.3385,13.3293,13.3385,50529.0
2017-08-01 15:30:00,14.51,14.53,14.49,14.5,295736.0,13.3385,13.3569,13.3201,13.3293,295736.0
2017-08-01 15:35:00,14.5,14.51,14.49,14.5,233605.0,13.3293,13.3385,13.3201,13.3293,233605.0
2017-08-01 15:40:00,14.5,14.52,14.49,14.52,195697.0,13.3293,13.3477,13.3201,13.3477,195697.0
2017-08-01 15:45:00,14.52,14.53,14.51,14.53,198945.0,13.3477,13.3569,13.3385,13.3569,198945.0
2017-08-01 15:50:00,14.53,14.53,14.49,14.5,624754.0,13.3569,13.3569,13.3201,13.3293,624754.0
2017-08-01 15:55:00,14.51,14.52,14.48,14.49,815887.0,13.3385,13.3477,13.3109,13.3201,815887.0
2017-08-02 09:30:00,14.14,14.19,14.06,14.1,929611.0,12.9984,13.0443,12.9248,12.9616,929611.0
2017-08-02 09:35:00,14.09,14.25,14.09,14.23,516755.0,12.9524,13.0995,12.9524,13.0811,516755.0
2017-08-02 09:40:00,14.23,14.23,14.14,14.15,486985.0,13.0811,13.0811,12.9984,13.0076,486985.0
2017-08-02 09:45:00,14.15,14.23,14.15,14.21,305073.0,13.0076,13.0811,13.0076,13.0627,305073.0
2017-08-02 09:50:00,14.21,14.25,14.19,14.22,280638.0,13.0627,13.0995,13.0443,13.0719,280638.0
2017-08-02 09:55:00,14.23,14.29,14.22,14.28,431263.0,13.0811,13.1363,13.0719,13.1271,431263.0
2017-08-02 10:00:00,14.29,14.33,14.28,14.32,317020.0,13.1363,13.173,13.1271,13.1638,317020.0
2017-08-02 10:05:00,14.32,14.33,14.14,14.29,193506.0,13.1638,13.173,12.9984,13.1363,193506.0
2017-08-02 10:10:00,14.29,14.3,14.27,14.27,159564.0,13.1363,13.1455,13.1179,13.1179,159564.0
2017-08-02 10:15:00,14.28,14.28,14.19,14.23,246857.0,13.1271,13.1271,13.0443,13.0811,246857.0
2017-08-02 10:20:00,14.23,14.23,14.12,14.12,328521.0,13.0811,13.0811,12.98,12.98,328521.0
2017-08-02 10:25:00,14.12,14.18,14.11,14.17,272164.0,12.98,13.0351,12.9708,13.0259,272164.0
2017-08-02 10:30:00,14.18,14.19,14.12,14.15,198100.0,13.0351,13.0443,12.98,13.0076,198100.0
2017-08-02 10:35:00,14.14,14.18,14.13,14.18,152895.0,12.9984,13.0351,12.9892,13.0351,152895.0
2017-08-02 10:40:00,14.18,14.18,14.08,14.08,238530.0,13.0351,13.0351,12.9432,12.9432,238530.0
2017-08-02 10:45:00,14.09,14.12,14.07,14.11,286113.0,12.9524,12.98,12.934,12.9708,286113.0
2017-08-02 10:50:00,14.12,14.15,14.11,14.13,163353.0,12.98,13.0076,12.9708,12.9892,163353.0
2017-08-02 10:55:00,14.13,14.15,14.12,14.14,117172.0,12.9892,13.0076,12.98,12.9984,117172.0
2017-08-02 11:00:00,14.14,14.19,14.13,14.19,176619.0,12.9984,13.0443,12.9892,13.0443,176619.0
2017-08-02 11:05:00,14.18,14.25,14.17,14.24,266604.0,13.0351,13.0995,13.0259,13.0903,266604.0
2017-08-02 11:10:00,14.24,14.24,14.2,14.2,148334.0,13.0903,13.0903,13.0535,13.0535,148334.0
2017-08-02 11:15:00,14.21,14.25,14.2,14.22,226801.0,13.0627,13.0995,13.0535,13.0719,226801.0
2017-08-02 11:20:00,14.23,14.26,14.22,14.24,159041.0,13.0811,13.1087,13.0719,13.0903,159041.0
2017-08-02 11:25:00,14.25,14.27,14.22,14.25,168985.0,13.0995,13.1179,13.0719,13.0995,168985.0
2017-08-02 11:30:00,14.25,14.28,14.23,14.24,135035.0,13.0995,13.1271,13.0811,13.0903,135035.0
2017-08-02 11:35:00,14.24,14.31,14.23,14.31,255094.0,13.0903,13.1546,13.0811,13.1546,255094.0
2017-08-02 11:40:00,14.31,14.35,14.28,14.35,240495.0,13.1546,13.1914,13.1271,13.1914,240495.0
2017-08-02 11:45:00,14.35,14.42,14.34,14.4,460277.0,13.1914,13.2558,13.1822,13.2374,460277.0
2017-08-02 11:50:00,14.39,14.41,14.37,14.38,165110.0,13.2282,13.2466,13.2098,13.219,165110.0
2017-08-02 11:55:00,14.37,14.41,14.37,14.39,146754.0,13.2098,13.2466,13.2098,13.2282,146754.0
2017-08-02 12:00:00,14.39,14.4,14.37,14.4,161416.0,13.2282,13.2374,13.2098,13.2374,161416.0
2017-08-02 12:05:00,14.4,14.42,14.36,14.39,147349.0,13.2374,13.2558,13.2006,13.2282,147349.0
2017-08-02 12:10:00,14.4,14.4,14.33,14.34,115434.0,13.2374,13.2374,13.173,13.1822,115434.0
2017-08-02 12:15:00,14.34,14.34,14.32,14.32,46182.0,13.1822,13.1822,13.1638,13.1638,46182.0
2017-08-02 12:20:00,14.32,14.34,14.29,14.32,170001.0,13.1638,13.1822,13.1363,13.1638,170001.0
2017-08-02 12:25:00,14.32,14.35,14.31,14.33,81184.0,13.1638,13.1914,13.1546,13.173,81184.0
2017-08-02 12:30:00,14.33,14.35,14.32,14.35,71565.0,13.173,13.1914,13.1638,13.1914,71565.0
2017-08-02 12:35:00,14.35,14.35,14.31,14.31,171126.0,13.1914,13.1914,13.1546,13.1546,171126.0
2017-08-02 12:40:00,14.32,14.36,14.3,14.36,127207.0,13.1638,13.2006,13.1455,13.2006,127207.0
2017-08-02 12:45:00,14.36,14.38,14.33,14.36,119215.0,13.2006,13.219,13.173,13.2006,119215.0
2017-08-02 12:50:00,14.36,14.39,14.35,14.39,62625.0,13.2006,13.2282,13.1914,13.2282,62625.0
2017-08-02 12:55:00,14.39,14.39,14.37,14.38,29858.0,13.2282,13.2282,13.2098,13.219,29858.0
2017-08-02 13:00:00,14.38,14.45,14.38,14.43,204329.0,13.219,13.2833,13.219,13.265,204329.0
2017-08-02 13:05:00,14.43,14.48,14.42,14.46,135899.0,13.265,13.3109,13.2558,13.2925,135899.0
2017-08-02 13:10:00,14.46,14.47,14.43,14.46,298649.0,13.2925,13.3017,13.265,13.2925,298649.0
2017-08-02 13:15:00,14.46,14.47,14.44,14.46,177779.0,13.2925,13.3017,13.2741,13.2925,177779.0
2017-08-02 13:20:00,14.46,14.48,14.45,14.46,129553.0,13.2925,13.3109,13.2833,13.2925,129553.0
2017-08-02 13:25:00,14.46,14.47,14.44,14.45,62071.0,13.2925,13.3017,13.2741,13.2833,62071.0
2017-08-02 13:30:00,14.46,14.46,14.44,14.45,60796.0,13.2925,13.2925,13.2741,13.2833,60796.0
2017-08-02 13:35:00,14.46,14.48,14.45,14.46,81709.0,13.2925,13.3109,13.2833,13.2925,81709.0
2017-08-02 13:40:00,14.46,14.49,14.45,14.48,205624.0,13.2925,13.3201,13.2833,13.3109,205624.0
2017-08-02 13:45:00,14.48,14.49,14.44,14.45,146795.0,13.3109,13.3201,13.2741,13.2833,146795.0
2017-08-02 13:50:00,14.45,14.48,14.45,14.47,135924.0,13.2833,13.3109,13.2833,13.3017,135924.0
2017-08-02 13:55:00,14.47,14.49,14.45,14.49,82878.0,13.3017,13.3201,13.2833,13.3201,82878.0
2017-08-02 14:00:00,14.49,14.5,14.47,14.48,287772.0,13.3201,13.3293,13.3017,13.3109,287772.0
2017-08-02 14:05:00,14.48,14.5,14.47,14.49,133461.0,13.3109,13.3293,13.3017,13.3201,133461.0
2017-08-02 14:10:00,14.5,14.5,14.46,14.46,101489.0,13.3293,13.3293,13.2925,13.2925,101489.0
2017-08-02 14:15:00,14.46,14.49,14.46,14.47,117411.0,13.2925,13.3201,13.2925,13.3017,117411.0
2017-08-02 14:20:00,14.46,14.48,14.45,14.46,66213.0,13.2925,13.3109,13.2833,13.2925,66213.0
2017-08-02 14:25:00,14.46,14.47,14.44,14.46,105340.0,13.2925,13.3017,13.2741,13.2925,105340.0
2017-08-02 14:30:00,14.46,14.49,14.43,14.48,162036.0,13.2925,13.3201,13.265,13.3109,162036.0
2017-08-02 14:35:00,14.49,14.49,14.45,14.47,92309.0,13.3201,13.3201,13.2833,13.3017,92309.0
2017-08-02 14:40:00,14.47,14.48,14.46,14.47,40081.0,13.3017,13.3109,13.2925,13.3017,40081.0
2017-08-02 14:45:00,14.48,14.48,14.46,14.46,64742.0,13.3109,13.3109,13.2925,13.2925,64742.0
2017-08-02 14:50:00,14.46,14.47,14.46,14.46,68027.0,13.2925,13.3017,13.2925,13.2925,68027.0
2017-08-02 14:55:00,14.46,14.47,14.46,14.46,51856.0,13.2925,13.3017,13.2925,13.2925,51856.0
2017-08-02 15:00:00,14.46,14.47,14.46,14.46,70844.0,13.2925,13.3017,13.2925,13.2925,70844.0
2017-08-02 15:05:00,14.46,14.47,14.4,14.41,229008.0,13.2925,13.3017,13.2374,13.2466,229008.0
2017-08-02 15:10:00,14.41,14.43,14.39,14.43,192969.0,13.2466,13.265,13.2282,13.265,192969.0
2017-08-02 15:15:00,14.43,14.43,14.4,14.41,153846.0,13.265,13.265,13.2374,13.2466,153846.0
2017-08-02 15:20:00,14.41,14.42,14.4,14.42,85328.0,13.2466,13.2558,13.2374,13.2558,85328.0
2017-08-02 15:25:00,14.42,14.42,14.39,14.4,149042.0,13.2558,13.2558,13.2282,13.2374,149042.0
2017-08-02 15:30:00,14.39,14.4,14.36,14.38,258814.0,13.2282,13.2374,13.2006,13.219,258814.0
2017-08-02 15:35:00,14.39,14.39,14.37,14.38,227545.0,13.2282,13.2282,13.2098,13.219,227545.0
2017-08-02 15:40:00,14.38,14.39,14.37,14.38,296008.0,13.219,13.2282,13.2098,13.219,296008.0
2017-08-02 15:45:00,14.37,14.41,14.37,14.39,404477.0,13.2098,13.2466,13.2098,13.2282,404477.0
2017-08-02 15:50:00,14.39,14.39,14.36,14.38,467135.0,13.2282,13.2282,13.2006,13.219,467135.0
2017-08-02 15:55:00,14.38,14.4,14.36,14.38,1313316.0,13.219,13.2374,13.2006,13.219,1313316.0
2017-08-03 09:30:00,14.34,14.34,14.24,14.24,555395.0,13.1822,13.1822,13.0903,13.0903,555395.0
2017-08-03 09:35:00,14.25,14.29,14.17,14.24,619077.0,13.0995,13.1363,13.0259,13.0903,619077.0
2017-08-03 09:40:00,14.24,14.26,14.2,14.22,419461.0,13.0903,13.1087,13.0535,13.0719,419461.0
2017-08-03 09:45:00,14.23,14.26,14.17,14.23,281610.0,13.0811,13.1087,13.0259,13.0811,281610.0
2017-08-03 09:50:00,14.24,14.34,14.22,14.34,364263.0,13.0903,13.1822,13.0719,13.1822,364263.0
2017-08-03 09:55:00,14.34,14.36,14.27,14.27,344605.0,13.1822,13.2006,13.1179,13.1179,344605.0
2017-08-03 10:00:00,14.27,14.35,14.26,14.34,254179.0,13.1179,13.1914,13.1087,13.1822,254179.0
2017-08-03 10:05:00,14.34,14.4,14.31,14.4,228378.0,13.1822,13.2374,13.1546,13.2374,228378.0
2017-08-03 10:10:00,14.4,14.42,14.33,14.34,273918.0,13.2374,13.2558,13.173,13.1822,273918.0
2017-08-03 10:15:00,14.34,14.41,14.33,14.4,203623.0,13.1822,13.2466,13.173,13.2374,203623.0
2017-08-03 10:20:00,14.39,14.49,14.39,14.47,298877.0,13.2282,13.3201,13.2282,13.3017,298877.0
2017-08-03 10:25:00,14.46,14.48,14.4,14.42,253527.0,13.2925,13.3109,13.2374,13.2558,253527.0
2017-08-03 10:30:00,14.43,14.45,14.42,14.43,115398.0,13.265,13.2833,13.2558,13.265,115398.0
2017-08-03 10:35:00,14.43,14.47,14.42,14.44,157277.0,13.265,13.3017,13.2558,13.2741,157277.0
2017-08-03 10:40:00,14.43,14.46,14.42,14.45,106498.0,13.265,13.2925,13.2558,13.2833,106498.0
2017-08-03 10:45:00,14.45,14.57,14.45,14.57,502406.0,13.2833,13.3937,13.2833,13.3937,502406.0
2017-08-03 10:50:00,14.56,14.56,14.47,14.47,153755.0,13.3845,13.3845,13.3017,13.3017,153755.0
2017-08-03 10:55:00,14.47,14.54,14.47,14.51,190605.0,13.3017,13.3661,13.3017,13.3385,190605.0
2017-08-03 11:00:00,14.5,14.56,14.5,14.55,283137.0,13.3293,13.3845,13.3293,13.3753,283137.0
2017-08-03 11:05:00,14.56,14.57,14.53,14.57,141167.0,13.3845,13.3937,13.3569,13.3937,141167.0
2017-08-03 11:10:00,14.57,14.58,14.53,14.57,197249.0,13.3937,13.4028,13.3569,13.3937,197249.0
2017-08-03 11:15:00,14.56,14.56,14.5,14.52,225141.0,13.3845,13.3845,13.3293,13.3477,225141.0
2017-08-03 11:20:00,14.52,14.54,14.48,14.51,297177.0,13.3477,13.3661,13.3109,13.3385,297177.0
2017-08-03 11:25:00,14.51,14.53,14.48,14.53,193937.0,13.3385,13.3569,13.3109,13.3569,193937.0
2017-08-03 11:30:00,14.53,14.56,14.51,14.53,236072.0,13.3569,13.3845,13.3385,13.3569,236072.0
2017-08-03 11:35:00,14.54,14.57,14.53,14.57,209622.0,13.3661,13.3937,13.3569,13.3937,209622.0
2017-08-03 11:40:00,14.57,14.57,14.52,14.53,123348.0,13.3937,13.3937,13.3477,13.3569,123348.0
2017-08-03 11:45:00,14.53,14.56,14.52,14.56,103473.0,13.3569,13.3845,13.3477,13.3845,103473.0
2017-08-03 11:50:00,14.56,14.57,14.55,14.56,137501.0,13.3845,13.3937,13.3753,13.3845,137501.0
2017-08-03 11:55:00,14.56,14.56,14.49,14.49,194332.0,13.3845,13.3845,13.3201,13.3201,194332.0
2017-08-03 12:00:00,14.5,14.53,14.49,14.53,187541.0,13.3293,13.3569,13.3201,13.3569,187541.0
2017-08-03 12:05:00,14.52,14.54,14.51,14.54,157723.0,13.3477,13.3661,13.3385,13.3661,157723.0
2017-08-03 12:10:00,14.54,14.54,14.46,14.47,249315.0,13.3661,13.3661,13.2925,13.3017,249315.0
2017-08-03 12:15:00,14.47,14.49,14.46,14.48,131015.0,13.3017,13.3201,13.2925,13.3109,131015.0
2017-08-03 12:20:00,14.49,14.51,14.46,14.51,126195.0,13.3201,13.3385,13.2925,13.3385,126195.0
2017-08-03 12:25:00,14.51,14.52,14.45,14.46,115766.0,13.3385,13.3477,13.2833,13.2925,115766.0
2017-08-03 12:30:00,14.46,14.46,14.43,14.44,153916.0,13.2925,13.2925,13.265,13.2741,153916.0
2017-08-03 12:35:00,14.44,14.48,14.44,14.48,54536.0,13.2741,13.3109,13.2741,13.3109,54536.0
2017-08-03 12:40:00,14.48,14.48,14.44,14.44,153979.0,13.3109,13.3109,13.2741,13.2741,153979.0
2017-08-03 12:45:00,14.45,14.46,14.44,14.45,107661.0,13.2833,13.2925,13.2741,13.2833,107661.0
2017-08-03 12:50:00,14.44,14.46,14.44,14.44,74556.0,13.2741,13.2925,13.2741,13.2741,74556.0
2017-08-03 12:55:00,14.45,14.47,14.44,14.44,68397.0,13.2833,13.3017,13.2741,13.2741,68397.0
2017-08-03 13:00:00,14.45,14.49,14.44,14.49,74939.0,13.2833,13.3201,13.2741,13.3201,74939.0
2017-08-03 13:05:00,14.48,14.49,14.47,14.49,50713.0,13.3109,13.3201,13.3017,13.3201,50713.0
2017-08-03 13:10:00,14.49,14.49,14.44,14.45,89876.0,13.3201,13.3201,13.2741,13.2833,89876.0
2017-08-03 13:15:00,14.45,14.46,14.44,14.45,68023.0,13.2833,13.2925,13.2741,13.2833,68023.0
2017-08-03 13:20:00,14.45,14.47,14.44,14.46,99606.0,13.2833,13.3017,13.2741,13.2925,99606.0
2017-08-03 13:25:00,14.46,14.46,14.43,14.44,84248.0,13.2925,13.2925,13.265,13.2741,84248.0
2017-08-03 13:30:00,14.44,14.46,14.41,14.43,263066.0,13.2741,13.2925,13.2466,13.265,263066.0
2017-08-03 13:35:00,14.43,14.47,14.42,14.46,116546.0,13.265,13.3017,13.2558,13.2925,116546.0
2017-08-03 13:40:00,14.46,14.46,14.43,14.45,77765.0,13.2925,13.2925,13.265,13.2833,77765.0
2017-08-03 13:45:00,14.45,14.45,14.42,14.43,76021.0,13.2833,13.2833,13.2558,13.265,76021.0
2017-08-03 13:50:00,14.42,14.43,14.4,14.41,124605.0,13.2558,13.265,13.2374,13.2466,124605.0
2017-08-03 13:55:00,14.41,14.41,14.38,14.4,136521.0,13.2466,13.2466,13.219,13.2374,136521.0
2017-08-03 14:00:00,14.4,14.41,14.38,14.41,141940.0,13.2374,13.2466,13.219,13.2466,141940.0
2017-08-03 14:05:00,14.41,14.43,14.4,14.4,87954.0,13.2466,13.265,13.2374,13.2374,87954.0
2017-08-03 14:10:00,14.41,14.43,14.4,14.43,64967.0,13.2466,13.265,13.2374,13.265,64967.0
2017-08-03 14:15:00,14.43,14.44,14.41,14.42,216097.0,13.265,13.2741,13.2466,13.2558,216097.0
2017-08-03 14:20:00,14.42,14.45,14.41,14.41,161049.0,13.2558,13.2833,13.2466,13.2466,161049.0
2017-08-03 14:25:00,14.42,14.42,14.39,14.4,90086.0,13.2558,13.2558,13.2282,13.2374,90086.0
2017-08-03 14:30:00,14.39,14.42,14.38,14.42,145605.0,13.2282,13.2558,13.219,13.2558,145605.0
2017-08-03 14:35:00,14.42,14.44,14.4,14.4,91648.0,13.2558,13.2741,13.2374,13.2374,91648.0
2017-08-03 14:40:00,14.41,14.41,14.39,14.39,138680.0,13.2466,13.2466,13.2282,13.2282,138680.0
2017-08-03 14:45:00,14.39,14.45,14.39,14.43,130786.0,13.2282,13.2833,13.2282,13.265,130786.0
2017-08-03 14:50:00,14.43,14.44,14.37,14.38,280434.0,13.265,13.2741,13.2098,13.219,280434.0
2017-08-03 14:55:00,14.38,14.4,14.35,14.38,210355.0,13.219,13.2374,13.1914,13.219,210355.0
2017-08-03 15:00:00,14.38,14.39,14.37,14.38,92298.0,13.219,13.2282,13.2098,13.219,92298.0
2017-08-03 15:05:00,14.37,14.39,14.36,14.39,173554.0,13.2098,13.2282,13.2006,13.2282,173554.0
2017-08-03 15:10:00,14.38,14.4,14.35,14.4,153768.0,13.219,13.2374,13.1914,13.2374,153768.0
2017-08-03 15:15:00,14.4,14.4,14.38,14.38,139990.0,13.2374,13.2374,13.219,13.219,139990.0
2017-08-03 15:20:00,14.38,14.39,14.36,14.38,136887.0,13.219,13.2282,13.2006,13.219,136887.0
2017-08-03 15:25:00,14.39,14.4,14.37,14.38,116702.0,13.2282,13.2374,13.2098,13.219,116702.0
2017-08-03 15:30:00,14.38,14.39,14.35,14.36,444741.0,13.219,13.2282,13.1914,13.2006,444741.0
2017-08-03 15:35:00,14.36,14.37,14.33,14.36,400734.0,13.2006,13.2098,13.173,13.2006,400734.0
2017-08-03 15:40:00,14.36,14.39,14.36,14.38,239698.0,13.2006,13.2282,13.2006,13.219,239698.0
2017-08-03 15:45:00,14.38,14.41,14.37,14.38,339493.0,13.219,13.2466,13.2098,13.219,339493.0
2017-08-03 15:50:00,14.37,14.39,14.37,14.39,373635.0,13.2098,13.2282,13.2098,13.2282,373635.0
2017-08-03 15:55:00,14.39,14.39,14.34,14.37,1203038.0,13.2282,13.2282,13.1822,13.2098,1203038.0
2017-08-04 09:30:00,14.45,14.46,14.35,14.39,246484.0,13.2833,13.2925,13.1914,13.2282,246484.0
2017-08-04 09:35:00,14.39,14.5,14.38,14.49,235001.0,13.2282,13.3293,13.219,13.3201,235001.0
2017-08-04 09:40:00,14.48,14.5,14.45,14.46,290293.0,13.3109,13.3293,13.2833,13.2925,290293.0
2017-08-04 09:45:00,14.46,14.47,14.4,14.42,215271.0,13.2925,13.3017,13.2374,13.2558,215271.0
2017-08-04 09:50:00,14.41,14.48,14.4,14.46,139411.0,13.2466,13.3109,13.2374,13.2925,139411.0
2017-08-04 09:55:00,14.46,14.47,14.43,14.45,145582.0,13.2925,13.3017,13.265,13.2833,145582.0
2017-08-04 10:00:00,14.44,14.48,14.43,14.48,158996.0,13.2741,13.3109,13.265,13.3109,158996.0
2017-08-04 10:05:00,14.47,14.52,14.47,14.48,345917.0,13.3017,13.3477,13.3017,13.3109,345917.0
2017-08-04 10:10:00,14.48,14.51,14.43,14.44,171407.0,13.3109,13.3385,13.265,13.2741,171407.0
2017-08-04 10:15:00,14.43,14.45,14.42,14.43,140883.0,13.265,13.2833,13.2558,13.265,140883.0
2017-08-04 10:20:00,14.44,14.46,14.42,14.43,113347.0,13.2741,13.2925,13.2558,13.265,113347.0
2017-08-04 10:25:00,14.43,14.49,14.42,14.46,246724.0,13.265,13.3201,13.2558,13.2925,246724.0
2017-08-04 10:30:00,14.46,14.51,14.45,14.45,279053.0,13.2925,13.3385,13.2833,13.2833,279053.0
2017-08-04 10:35:00,14.45,14.49,14.43,14.48,94344.0,13.2833,13.3201,13.265,13.3109,94344.0
2017-08-04 10:40:00,14.48,14.48,14.44,14.46,66858.0,13.3109,13.3109,13.2741,13.2925,66858.0
2017-08-04 10:45:00,14.46,14.51,14.45,14.5,153784.0,13.2925,13.3385,13.2833,13.3293,153784.0
2017-08-04 10:50:00,14.5,14.51,14.44,14.47,127742.0,13.3293,13.3385,13.2741,13.3017,127742.0
2017-08-04 10:55:00,14.46,14.51,14.46,14.49,173945.0,13.2925,13.3385,13.2925,13.3201,173945.0
2017-08-04 11:00:00,14.49,14.51,14.46,14.48,145353.0,13.3201,13.3385,13.2925,13.3109,145353.0
2017-08-04 11:05:00,14.48,14.55,14.47,14.54,211217.0,13.3109,13.3753,13.3017,13.3661,211217.0
2017-08-04 11:10:00,14.54,14.57,14.53,14.53,231314.0,13.3661,13.3937,13.3569,13.3569,231314.0
2017-08-04 11:15:00,14.54,14.57,14.53,14.54,107574.0,13.3661,13.3937,13.3569,13.3661,107574.0
2017-08-04 11:20:00,14.54,14.55,14.5,14.52,117974.0,13.3661,13.3753,13.3293,13.3477,117974.0
2017-08-04 11:25:00,14.52,14.54,14.51,14.53,111518.0,13.3477,13.3661,13.3385,13.3569,111518.0
2017-08-04 11:30:00,14.53,14.54,14.51,14.52,98368.0,13.3569,13.3661,13.3385,13.3477,98368.0
2017-08-04 11:35:00,14.52,14.56,14.51,14.56,98497.0,13.3477,13.3845,13.3385,13.3845,98497.0
2017-08-04 11:40:00,14.56,14.59,14.55,14.58,220383.0,13.3845,13.412,13.3753,13.4028,220383.0
2017-08-04 11:45:00,14.59,14.61,14.58,14.6,172848.0,13.412,13.4304,13.4028,13.4212,172848.0
2017-08-04 11:50:00,14.6,14.61,14.58,14.59,162440.0,13.4212,13.4304,13.4028,13.412,162440.0
2017-08-04 11:55:00,14.59,14.59,14.55,14.56,225328.0,13.412,13.412,13.3753,13.3845,225328.0
2017-08-04 12:00:00,14.56,14.58,14.55,14.56,183190.0,13.3845,13.4028,13.3753,13.3845,183190.0
2017-08-04 12:05:00,14.56,14.59,14.55,14.59,86290.0,13.3845,13.412,13.3753,13.412,86290.0
2017-08-04 12:10:00,14.58,14.61,14.58,14.61,113433.0,13.4028,13.4304,13.4028,13.4304,113433.0
2017-08-04 12:15:00,14.61,14.61,14.57,14.61,108830.0,13.4304,13.4304,13.3937,13.4304,108830.0
2017-08-04 12:20:00,14.61,14.63,14.6,14.62,59475.0,13.4304,13.4488,13.4212,13.4396,59475.0
2017-08-04 12:25:00,14.62,14.64,14.6,14.64,194060.0,13.4396,13.458,13.4212,13.458,194060.0
2017-08-04 12:30:00,14.63,14.66,14.6,14.61,120057.0,13.4488,13.4764,13.4212,13.4304,120057.0
2017-08-04 12:35:00,14.61,14.63,14.6,14.61,73722.0,13.4304,13.4488,13.4212,13.4304,73722.0
2017-08-04 12:40:00,14.61,14.62,14.57,14.59,123919.0,13.4304,13.4396,13.3937,13.412,123919.0
2017-08-04 12:45:00,14.59,14.61,14.57,14.59,70108.0,13.412,13.4304,13.3937,13.412,70108.0
2017-08-04 12:50:00,14.59,14.6,14.57,14.6,61550.0,13.412,13.4212,13.3937,13.4212,61550.0
2017-08-04 12:55:00,14.6,14.6,14.55,14.56,105698.0,13.4212,13.4212,13.3753,13.3845,105698.0
2017-08-04 13:00:00,14.56,14.57,14.54,14.56,160903.0,13.3845,13.3937,13.3661,13.3845,160903.0
2017-08-04 13:05:00,14.56,14.57,14.54,14.57,100927.0,13.3845,13.3937,13.3661,13.3937,100927.0
2017-08-04 13:10:00,14.57,14.57,14.54,14.56,69502.0,13.3937,13.3937,13.3661,13.3845,69502.0
2017-08-04 13:15:00,14.56,14.56,14.54,14.54,60758.0,13.3845,13.3845,13.3661,13.3661,60758.0
2017-08-04 13:20:00,14.54,14.58,14.52,14.52,493304.0,13.3661,13.4028,13.3477,13.3477,493304.0
2017-08-04 13:25:00,14.53,14.53,14.51,14.52,75064.0,13.3569,13.3569,13.3385,13.3477,75064.0
2017-08-04 13:30:00,14.52,14.53,14.51,14.51,72935.0,13.3477,13.3569,13.3385,13.3385,72935.0
2017-08-04 13:35:00,14.52,14.52,14.51,14.52,63822.0,13.3477,13.3477,13.3385,13.3477,63822.0
2017-08-04 13:40:00,14.52,14.53,14.51,14.53,104398.0,13.3477,13.3569,13.3385,13.3569,104398.0
2017-08-04 13:45:00,14.52,14.53,14.51,14.52,115123.0,13.3477,13.3569,13.3385,13.3477,115123.0
2017-08-04 13:50:00,14.51,14.56,14.51,14.53,234262.0,13.3385,13.3845,13.3385,13.3569,234262.0
2017-08-04 13:55:00,14.53,14.54,14.52,14.52,55317.0,13.3569,13.3661,13.3477,13.3477,55317.0
2017-08-04 14:00:00,14.53,14.53,14.51,14.52,31851.0,13.3569,13.3569,13.3385,13.3477,31851.0
2017-08-04 14:05:00,14.52,14.52,14.5,14.5,84797.0,13.3477,13.3477,13.3293,13.3293,84797.0
2017-08-04 14:10:00,14.5,14.52,14.5,14.52,104802.0,13.3293,13.3477,13.3293,13.3477,104802.0
2017-08-04 14:15:00,14.52,14.54,14.5,14.51,65364.0,13.3477,13.3661,13.3293,13.3385,65364.0
2017-08-04 14:20:00,14.51,14.53,14.49,14.51,355434.0,13.3385,13.3569,13.3201,13.3385,355434.0
2017-08-04 14:25:00,14.51,14.52,14.5,14.51,69189.0,13.3385,13.3477,13.3293,13.3385,69189.0
2017-08-04 14:30:00,14.51,14.53,14.5,14.52,106032.0,13.3385,13.3569,13.3293,13.3477,106032.0
2017-08-04 14:35:00,14.52,14.52,14.5,14.52,106812.0,13.3477,13.3477,13.3293,13.3477,106812.0
2017-08-04 14:40:00,14.51,14.52,14.5,14.52,52880.0,13.3385,13.3477,13.3293,13.3477,52880.0
2017-08-04 14:45:00,14.51,14.52,14.49,14.51,160266.0,13.3385,13.3477,13.3201,13.3385,160266.0
2017-08-04 14:50:00,14.51,14.52,14.5,14.52,51212.0,13.3385,13.3477,13.3293,13.3477,51212.0
2017-08-04 14:55:00,14.52,14.52,14.5,14.5,122761.0,13.3477,13.3477,13.3293,13.3293,122761.0
2017-08-04 15:00:00,14.51,14.51,14.5,14.5,37986.0,13.3385,13.3385,13.3293,13.3293,37986.0
2017-08-04 15:05:00,14.51,14.51,14.49,14.5,195842.0,13.3385,13.3385,13.3201,13.3293,195842.0
2017-08-04 15:10:00,14.51,14.51,14.49,14.51,83158.0,13.3385,13.3385,13.3201,13.3385,83158.0
2017-08-04 15:15:00,14.51,14.52,14.5,14.51,181288.0,13.3385,13.3477,13.3293,13.3385,181288.0
2017-08-04 15:20:00,14.51,14.52,14.49,14.52,160184.0,13.3385,13.3477,13.3201,13.3477,160184.0
2017-08-04 15:25:00,14.51,14.52,14.5,14.5,81022.0,13.3385,13.3477,13.3293,13.3293,81022.0
2017-08-04 15:30:00,14.5,14.52,14.5,14.5,205021.0,13.3293,13.3477,13.3293,13.3293,205021.0
2017-08-04 15:35:00,14.5,14.5,14.47,14.47,211176.0,13.3293,13.3293,13.3017,13.3017,211176.0
2017-08-04 15:40:00,14.48,14.49,14.47,14.48,143529.0,13.3109,13.3201,13.3017,13.3109,143529.0
2017-08-04 15:45:00,14.48,14.48,14.43,14.44,359742.0,13.3109,13.3109,13.265,13.2741,359742.0
2017-08-04 15:50:00,14.44,14.45,14.41,14.41,711484.0,13.2741,13.2833,13.2466,13.2466,711484.0
2017-08-04 15:55:00,14.42,14.43,14.38,14.41,1590215.0,13.2558,13.265,13.219,13.2466,1590215.0
2017-08-07 09:30:00,14.56,14.65,14.54,14.64,516882.0,13.3845,13.4672,13.3661,13.458,516882.0
2017-08-07 09:35:00,14.64,14.66,14.57,14.6,350265.0,13.458,13.4764,13.3937,13.4212,350265.0
2017-08-07 09:40:00,14.61,14.61,14.5,14.53,220013.0,13.4304,13.4304,13.3293,13.3569,220013.0
2017-08-07 09:45:00,14.53,14.59,14.53,14.59,190183.0,13.3569,13.412,13.3569,13.412,190183.0
2017-08-07 09:50:00,14.59,14.6,14.54,14.56,183209.0,13.412,13.4212,13.3661,13.3845,183209.0
2017-08-07 09:55:00,14.56,14.57,14.55,14.56,87967.0,13.3845,13.3937,13.3753,13.3845,87967.0
2017-08-07 10:00:00,14.56,14.65,14.55,14.64,219403.0,13.3845,13.4672,13.3753,13.458,219403.0
2017-08-07 10:05:00,14.64,14.68,14.62,14.68,239663.0,13.458,13.4948,13.4396,13.4948,239663.0
2017-08-07 10:10:00,14.68,14.72,14.65,14.67,495023.0,13.4948,13.5315,13.4672,13.4856,495023.0
2017-08-07 10:15:00,14.66,14.72,14.65,14.72,326461.0,13.4764,13.5315,13.4672,13.5315,326461.0
2017-08-07 10:20:00,14.71,14.75,14.7,14.74,404386.0,13.5223,13.5591,13.5132,13.5499,404386.0
2017-08-07 10:25:00,14.73,14.79,14.72,14.77,402020.0,13.5407,13.5959,13.5315,13.5775,402020.0
2017-08-07 10:30:00,14.77,14.77,14.71,14.76,218208.0,13.5775,13.5775,13.5223,13.5683,218208.0
2017-08-07 10:35:00,14.76,14.8,14.75,14.8,139801.0,13.5683,13.6051,13.5591,13.6051,139801.0
2017-08-07 10:40:00,14.8,14.81,14.76,14.77,262392.0,13.6051,13.6143,13.5683,13.5775,262392.0
2017-08-07 10:45:00,14.77,14.8,14.73,14.74,318664.0,13.5775,13.6051,13.5407,13.5499,318664.0
2017-08-07 10:50:00,14.74,14.75,14.71,14.73,139304.0,13.5499,13.5591,13.5223,13.5407,139304.0
2017-08-07 10:55:00,14.72,14.75,14.72,14.74,197129.0,13.5315,13.5591,13.5315,13.5499,197129.0
2017-08-07 11:00:00,14.74,14.76,14.73,14.76,95005.0,13.5499,13.5683,13.5407,13.5683,95005.0
2017-08-07 11:05:00,14.76,14.77,14.72,14.73,88117.0,13.5683,13.5775,13.5315,13.5407,88117.0
2017-08-07 11:10:00,14.73,14.73,14.71,14.73,85271.0,13.5407,13.5407,13.5223,13.5407,85271.0
2017-08-07 11:15:00,14.73,14.75,14.7,14.75,223149.0,13.5407,13.5591,13.5132,13.5591,223149.0
2017-08-07 11:20:00,14.75,14.77,14.74,14.77,124893.0,13.5591,13.5775,13.5499,13.5775,124893.0
2017-08-07 11:25:00,14.77,14.79,14.76,14.76,325584.0,13.5775,13.5959,13.5683,13.5683,325584.0
2017-08-07 11:30:00,14.76,14.78,14.76,14.78,77922.0,13.5683,13.5867,13.5683,13.5867,77922.0
2017-08-07 11:35:00,14.78,14.81,14.77,14.79,188024.0,13.5867,13.6143,13.5775,13.5959,188024.0
2017-08-07 11:40:00,14.79,14.8,14.75,14.76,193060.0,13.5959,13.6051,13.5591,13.5683,193060.0
2017-08-07 11:45:00,14.76,14.78,14.74,14.75,86893.0,13.5683,13.5867,13.5499,13.5591,86893.0
2017-08-07 11:50:00,14.75,14.75,14.73,14.74,83938.0,13.5591,13.5591,13.5407,13.5499,83938.0
2017-08-07 11:55:00,14.74,14.74,14.72,14.73,172072.0,13.5499,13.5499,13.5315,13.5407,172072.0
2017-08-07 12:00:00,14.73,14.73,14.7,14.71,343230.0,13.5407,13.5407,13.5132,13.5223,343230.0
2017-08-07 12:05:00,14.71,14.74,14.7,14.74,78121.0,13.5223,13.5499,13.5132,13.5499,78121.0
2017-08-07 12:10:00,14.73,14.74,14.71,14.71,46965.0,13.5407,13.5499,13.5223,13.5223,46965.0
2017-08-07 12:15:00,14.72,14.75,14.71,14.74,82843.0,13.5315,13.5591,13.5223,13.5499,82843.0
2017-08-07 12:20:00,14.74,14.75,14.72,14.75,99935.0,13.5499,13.5591,13.5315,13.5591,99935.0
2017-08-07 12:25:00,14.75,14.76,14.74,14.75,66590.0,13.5591,13.5683,13.5499,13.5591,66590.0
2017-08-07 12:30:00,14.76,14.76,14.75,14.76,16052.0,13.5683,13.5683,13.5591,13.5683,16052.0
2017-08-07 12:35:00,14.76,14.78,14.75,14.78,95056.0,13.5683,13.5867,13.5591,13.5867,95056.0
2017-08-07 12:40:00,14.78,14.79,14.76,14.78,111622.0,13.5867,13.5959,13.5683,13.5867,111622.0
2017-08-07 12:45:00,14.79,14.8,14.78,14.79,72015.0,13.5959,13.6051,13.5867,13.5959,72015.0
2017-08-07 12:50:00,14.79,14.84,14.78,14.83,241762.0,13.5959,13.6419,13.5867,13.6327,241762.0
2017-08-07 12:55:00,14.82,14.85,14.81,14.85,167504.0,13.6235,13.651,13.6143,13.651,167504.0
2017-08-07 13:00:00,14.85,14.85,14.82,14.84,108187.0,13.651,13.651,13.6235,13.6419,108187.0
2017-08-07 13:05:00,14.84,14.84,14.78,14.79,227339.0,13.6419,13.6419,13.5867,13.5959,227339.0
2017-08-07 13:10:00,14.79,14.8,14.78,14.8,89596.0,13.5959,13.6051,13.5867,13.6051,89596.0
2017-08-07 13:15:00,14.8,14.82,14.79,14.82,72741.0,13.6051,13.6235,13.5959,13.6235,72741.0
2017-08-07 13:20:00,14.82,14.83,14.78,14.79,108104.0,13.6235,13.6327,13.5867,13.5959,108104.0
2017-08-07 13:25:00,14.79,14.81,14.78,14.81,43136.0,13.5959,13.6143,13.5867,13.6143,43136.0
2017-08-07 13:30:00,14.81,14.81,14.78,14.8,72807.0,13.6143,13.6143,13.5867,13.6051,72807.0
2017-08-07 13:35:00,14.8,14.82,14.8,14.82,80289.0,13.6051,13.6235,13.6051,13.6235,80289.0
2017-08-07 13:40:00,14.82,14.83,14.8,14.81,97379.0,13.6235,13.6327,13.6051,13.6143,97379.0
2017-08-07 13:45:00,14.81,14.82,14.8,14.81,70499.0,13.6143,13.6235,13.6051,13.6143,70499.0
2017-08-07 13:50:00,14.81,14.83,14.78,14.79,172076.0,13.6143,13.6327,13.5867,13.5959,172076.0
2017-08-07 13:55:00,14.79,14.8,14.78,14.79,96576.0,13.5959,13.6051,13.5867,13.5959,96576.0
2017-08-07 14:00:00,14.79,14.81,14.79,14.79,83815.0,13.5959,13.6143,13.5959,13.5959,83815.0
2017-08-07 14:05:00,14.79,14.79,14.78,14.79,39926.0,13.5959,13.5959,13.5867,13.5959,39926.0
2017-08-07 14:10:00,14.79,14.79,14.78,14.79,28610.0,13.5959,13.5959,13.5867,13.5959,28610.0
2017-08-07 14:15:00,14.79,14.8,14.73,14.74,237246.0,13.5959,13.6051,13.5407,13.5499,237246.0
2017-08-07 14:20:00,14.73,14.75,14.73,14.73,116617.0,13.5407,13.5591,13.5407,13.5407,116617.0
2017-08-07 14:25:00,14.74,14.74,14.7,14.7,103289.0,13.5499,13.5499,13.5132,13.5132,103289.0
2017-08-07 14:30:00,14.7,14.72,14.7,14.71,135721.0,13.5132,13.5315,13.5132,13.5223,135721.0
2017-08-07 14:35:00,14.71,14.72,14.71,14.71,54262.0,13.5223,13.5315,13.5223,13.5223,54262.0
2017-08-07 14:40:00,14.71,14.75,14.71,14.73,125137.0,13.5223,13.5591,13.5223,13.5407,125137.0
2017-08-07 14:45:00,14.74,14.75,14.73,14.74,78703.0,13.5499,13.5591,13.5407,13.5499,78703.0
2017-08-07 14:50:00,14.74,14.74,14.73,14.74,25755.0,13.5499,13.5499,13.5407,13.5499,25755.0
2017-08-07 14:55:00,14.74,14.74,14.73,14.74,26633.0,13.5499,13.5499,13.5407,13.5499,26633.0
2017-08-07 15:00:00,14.74,14.75,14.72,14.72,184371.0,13.5499,13.5591,13.5315,13.5315,184371.0
2017-08-07 15:05:00,14.73,14.73,14.72,14.73,33732.0,13.5407,13.5407,13.5315,13.5407,33732.0
2017-08-07 15:10:00,14.73,14.73,14.71,14.73,84019.0,13.5407,13.5407,13.5223,13.5407,84019.0
2017-08-07 15:15:00,14.73,14.73,14.72,14.73,92326.0,13.5407,13.5407,13.5315,13.5407,92326.0
2017-08-07 15:20:00,14.72,14.73,14.69,14.69,112267.0,13.5315,13.5407,13.504,13.504,112267.0
2017-08-07 15:25:00,14.7,14.7,14.68,14.69,104057.0,13.5132,13.5132,13.4948,13.504,104057.0
2017-08-07 15:30:00,14.69,14.69,14.65,14.69,316207.0,13.504,13.504,13.4672,13.504,316207.0
2017-08-07 15:35:00,14.69,14.69,14.68,14.69,87275.0,13.504,13.504,13.4948,13.504,87275.0
2017-08-07 15:40:00,14.69,14.69,14.67,14.68,300051.0,13.504,13.504,13.4856,13.4948,300051.0
2017-08-07 15:45:00,14.68,14.72,14.67,14.7,353908.0,13.4948,13.5315,13.4856,13.5132,353908.0
2017-08-07 15:50:00,14.7,14.7,14.69,14.7,224766.0,13.5132,13.5132,13.504,13.5132,224766.0
2017-08-07 15:55:00,14.7,14.71,14.68,14.69,834040.0,13.5132,13.5223,13.4948,13.504,834040.0
2017-08-08 09:30:00,14.63,14.66,14.55,14.59,437293.0,13.4488,13.4764,13.3753,13.412,437293.0
2017-08-08 09:35:00,14.58,14.61,14.52,14.57,342095.0,13.4028,13.4304,13.3477,13.3937,342095.0
2017-08-08 09:40:00,14.57,14.59,14.53,14.58,219838.0,13.3937,13.412,13.3569,13.4028,219838.0
2017-08-08 09:45:00,14.58,14.64,14.56,14.6,222010.0,13.4028,13.458,13.3845,13.4212,222010.0
2017-08-08 09:50:00,14.6,14.65,14.58,14.62,226964.0,13.4212,13.4672,13.4028,13.4396,226964.0
2017-08-08 09:55:00,14.62,14.64,14.61,14.64,161751.0,13.4396,13.458,13.4304,13.458,161751.0
2017-08-08 10:00:00,14.64,14.64,14.57,14.6,153495.0,13.458,13.458,13.3937,13.4212,153495.0
2017-08-08 10:05:00,14.6,14.6,14.56,14.59,154575.0,13.4212,13.4212,13.3845,13.412,154575.0
2017-08-08 10:10:00,14.58,14.59,14.55,14.57,196841.0,13.4028,13.412,13.3753,13.3937,196841.0
2017-08-08 10:15:00,14.56,14.62,14.56,14.58,151478.0,13.3845,13.4396,13.3845,13.4028,151478.0
2017-08-08 10:20:00,14.59,14.59,14.56,14.58,119734.0,13.412,13.412,13.3845,13.4028,119734.0
2017-08-08 10:25:00,14.58,14.62,14.58,14.62,116784.0,13.4028,13.4396,13.4028,13.4396,116784.0
2017-08-08 10:30:00,14.62,14.62,14.54,14.57,302054.0,13.4396,13.4396,13.3661,13.3937,302054.0
2017-08-08 10:35:00,14.57,14.63,14.57,14.63,133206.0,13.3937,13.4488,13.3937,13.4488,133206.0
2017-08-08 10:40:00,14.62,14.63,14.59,14.61,106764.0,13.4396,13.4488,13.412,13.4304,106764.0
2017-08-08 10:45:00,14.61,14.61,14.55,14.56,144723.0,13.4304,13.4304,13.3753,13.3845,144723.0
2017-08-08 10:50:00,14.55,14.61,14.55,14.61,184210.0,13.3753,13.4304,13.3753,13.4304,184210.0
2017-08-08 10:55:00,14.61,14.61,14.59,14.6,89740.0,13.4304,13.4304,13.412,13.4212,89740.0
2017-08-08 11:00:00,14.6,14.66,14.59,14.66,251268.0,13.4212,13.4764,13.412,13.4764,251268.0
2017-08-08 11:05:00,14.66,14.73,14.65,14.73,355276.0,13.4764,13.5407,13.4672,13.5407,355276.0
2017-08-08 11:10:00,14.73,14.79,14.72,14.79,297858.0,13.5407,13.5959,13.5315,13.5959,297858.0
2017-08-08 11:15:00,14.79,14.82,14.78,14.81,263276.0,13.5959,13.6235,13.5867,13.6143,263276.0
2017-08-08 11:20:00,14.82,14.83,14.81,14.83,112076.0,13.6235,13.6327,13.6143,13.6327,112076.0
2017-08-08 11:25:00,14.83,14.84,14.79,14.79,159000.0,13.6327,13.6419,13.5959,13.5959,159000.0
2017-08-08 11:30:00,14.79,14.85,14.78,14.85,177065.0,13.5959,13.651,13.5867,13.651,177065.0
2017-08-08 11:35:00,14.85,14.85,14.82,14.83,123002.0,13.651,13.651,13.6235,13.6327,123002.0
2017-08-08 11:40:00,14.84,14.84,14.8,14.84,295312.0,13.6419,13.6419,13.6051,13.6419,295312.0
2017-08-08 11:45:00,14.83,14.84,14.8,14.81,90034.0,13.6327,13.6419,13.6051,13.6143,90034.0
2017-08-08 11:50:00,14.81,14.83,14.8,14.82,94715.0,13.6143,13.6327,13.6051,13.6235,94715.0
2017-08-08 11:55:00,14.82,14.82,14.79,14.81,86180.0,13.6235,13.6235,13.5959,13.6143,86180.0
2017-08-08 12:00:00,14.81,14.81,14.78,14.78,114798.0,13.6143,13.6143,13.5867,13.5867,114798.0
2017-08-08 12:05:00,14.79,14.8,14.77,14.78,99482.0,13.5959,13.6051,13.5775,13.5867,99482.0
2017-08-08 12:10:00,14.78,14.78,14.76,14.77,98650.0,13.5867,13.5867,13.5683,13.5775,98650.0
2017-08-08 12:15:00,14.76,14.79,14.75,14.77,130383.0,13.5683,13.5959,13.5591,13.5775,130383.0
2017-08-08 12:20:00,14.76,14.77,14.75,14.75,70018.0,13.5683,13.5775,13.5591,13.5591,70018.0
2017-08-08 12:25:00,14.75,14.76,14.73,14.74,90503.0,13.5591,13.5683,13.5407,13.5499,90503.0
2017-08-08 12:30:00,14.75,14.75,14.72,14.75,86213.0,13.5591,13.5591,13.5315,13.5591,86213.0
2017-08-08 12:35:00,14.74,14.75,14.69,14.71,230844.0,13.5499,13.5591,13.504,13.5223,230844.0
2017-08-08 12:40:00,14.71,14.71,14.68,14.71,235051.0,13.5223,13.5223,13.4948,13.5223,235051.0
2017-08-08 12:45:00,14.71,14.71,14.67,14.68,79697.0,13.5223,13.5223,13.4856,13.4948,79697.0
2017-08-08 12:50:00,14.69,14.69,14.66,14.66,84369.0,13.504,13.504,13.4764,13.4764,84369.0
2017-08-08 12:55:00,14.67,14.68,14.65,14.67,89574.0,13.4856,13.4948,13.4672,13.4856,89574.0
2017-08-08 13:00:00,14.67,14.68,14.64,14.64,84820.0,13.4856,13.4948,13.458,13.458,84820.0
2017-08-08 13:05:00,14.65,14.66,14.63,14.64,406779.0,13.4672,13.4764,13.4488,13.458,406779.0
2017-08-08 13:10:00,14.65,14.67,14.64,14.67,205117.0,13.4672,13.4856,13.458,13.4856,205117.0
2017-08-08 13:15:00,14.67,14.69,14.66,14.68,180890.0,13.4856,13.504,13.4764,13.4948,180890.0
2017-08-08 13:20:00,14.68,14.69,14.67,14.68,79932.0,13.4948,13.504,13.4856,13.4948,79932.0
2017-08-08 13:25:00,14.69,14.69,14.64,14.64,94175.0,13.504,13.504,13.458,13.458,94175.0
2017-08-08 13:30:00,14.64,14.65,14.59,14.61,248709.0,13.458,13.4672,13.412,13.4304,248709.0
2017-08-08 13:35:00,14.61,14.62,14.61,14.62,46959.0,13.4304,13.4396,13.4304,13.4396,46959.0
2017-08-08 13:40:00,14.62,14.63,14.61,14.63,55670.0,13.4396,13.4488,13.4304,13.4488,55670.0
2017-08-08 13:45:00,14.63,14.63,14.61,14.62,89332.0,13.4488,13.4488,13.4304,13.4396,89332.0
2017-08-08 13:50:00,14.62,14.63,14.61,14.63,50153.0,13.4396,13.4488,13.4304,13.4488,50153.0
2017-08-08 13:55:00,14.63,14.64,14.62,14.64,60187.0,13.4488,13.458,13.4396,13.458,60187.0
2017-08-08 14:00:00,14.63,14.64,14.61,14.63,78410.0,13.4488,13.458,13.4304,13.4488,78410.0
2017-08-08 14:05:00,14.63,14.63,14.6,14.62,73760.0,13.4488,13.4488,13.4212,13.4396,73760.0
2017-08-08 14:10:00,14.62,14.64,14.62,14.64,108917.0,13.4396,13.458,13.4396,13.458,108917.0
2017-08-08 14:15:00,14.64,14.67,14.63,14.66,68040.0,13.458,13.4856,13.4488,13.4764,68040.0
2017-08-08 14:20:00,14.66,14.67,14.65,14.67,66422.0,13.4764,13.4856,13.4672,13.4856,66422.0
2017-08-08 14:25:00,14.66,14.67,14.63,14.64,67600.0,13.4764,13.4856,13.4488,13.458,67600.0
2017-08-08 14:30:00,14.64,14.65,14.63,14.65,40076.0,13.458,13.4672,13.4488,13.4672,40076.0
2017-08-08 14:35:00,14.65,14.65,14.62,14.62,54794.0,13.4672,13.4672,13.4396,13.4396,54794.0
2017-08-08 14:40:00,14.63,14.63,14.6,14.61,52222.0,13.4488,13.4488,13.4212,13.4304,52222.0
2017-08-08 14:45:00,14.61,14.62,14.6,14.62,72538.0,13.4304,13.4396,13.4212,13.4396,72538.0
2017-08-08 14:50:00,14.62,14.62,14.61,14.62,38368.0,13.4396,13.4396,13.4304,13.4396,38368.0
2017-08-08 14:55:00,14.62,14.63,14.59,14.6,537352.0,13.4396,13.4488,13.412,13.4212,537352.0
2017-08-08 15:00:00,14.6,14.6,14.54,14.54,211768.0,13.4212,13.4212,13.3661,13.3661,211768.0
2017-08-08 15:05:00,14.54,14.56,14.54,14.56,140865.0,13.3661,13.3845,13.3661,13.3845,140865.0
2017-08-08 15:10:00,14.56,14.56,14.54,14.54,91305.0,13.3845,13.3845,13.3661,13.3661,91305.0
2017-08-08 15:15:00,14.54,14.55,14.49,14.52,501796.0,13.3661,13.3753,13.3201,13.3477,501796.0
2017-08-08 15:20:00,14.52,14.53,14.49,14.49,259232.0,13.3477,13.3569,13.3201,13.3201,259232.0
2017-08-08 15:25:00,14.5,14.51,14.43,14.46,423376.0,13.3293,13.3385,13.265,13.2925,423376.0
2017-08-08 15:30:00,14.47,14.48,14.42,14.45,391129.0,13.3017,13.3109,13.2558,13.2833,391129.0
2017-08-08 15:35:00,14.45,14.46,14.41,14.46,257408.0,13.2833,13.2925,13.2466,13.2925,257408.0
2017-08-08 15:40:00,14.46,14.5,14.46,14.48,543803.0,13.2925,13.3293,13.2925,13.3109,543803.0
2017-08-08 15:45:00,14.47,14.5,14.46,14.46,497922.0,13.3017,13.3293,13.2925,13.2925,497922.0
2017-08-08 15:50:00,14.46,14.47,14.45,14.46,334205.0,13.2925,13.3017,13.2833,13.2925,334205.0
2017-08-08 15:55:00,14.47,14.49,14.46,14.46,931116.0,13.3017,13.3201,13.2925,13.2925,931116.0
2017-08-09 09:30:00,14.47,14.5,14.33,14.45,542616.0,13.3017,13.3293,13.173,13.2833,542616.0
2017-08-09 09:35:00,14.45,14.48,14.39,14.45,213774.0,13.2833,13.3109,13.2282,13.2833,213774.0
2017-08-09 09:40:00,14.46,14.46,14.28,14.33,410024.0,13.2925,13.2925,13.1271,13.173,410024.0
2017-08-09 09:45:00,14.33,14.39,14.32,14.39,216326.0,13.173,13.2282,13.1638,13.2282,216326.0
2017-08-09 09:50:00,14.39,14.41,14.33,14.36,152419.0,13.2282,13.2466,13.173,13.2006,152419.0
2017-08-09 09:55:00,14.36,14.41,14.35,14.38,184119.0,13.2006,13.2466,13.1914,13.219,184119.0
2017-08-09 10:00:00,14.38,14.43,14.36,14.41,148611.0,13.219,13.265,13.2006,13.2466,148611.0
2017-08-09 10:05:00,14.41,14.45,14.4,14.45,134058.0,13.2466,13.2833,13.2374,13.2833,134058.0
2017-08-09 10:10:00,14.45,14.49,14.44,14.48,170166.0,13.2833,13.3201,13.2741,13.3109,170166.0
2017-08-09 10:15:00,14.48,14.54,14.47,14.51,228600.0,13.3109,13.3661,13.3017,13.3385,228600.0
2017-08-09 10:20:00,14.51,14.53,14.5,14.51,104272.0,13.3385,13.3569,13.3293,13.3385,104272.0
2017-08-09 10:25:00,14.51,14.53,14.48,14.52,145037.0,13.3385,13.3569,13.3109,13.3477,145037.0
2017-08-09 10:30:00,14.51,14.56,14.49,14.56,120707.0,13.3385,13.3845,13.3201,13.3845,120707.0
2017-08-09 10:35:00,14.56,14.57,14.48,14.49,120530.0,13.3845,13.3937,13.3109,13.3201,120530.0
2017-08-09 10:40:00,14.49,14.51,14.47,14.5,145006.0,13.3201,13.3385,13.3017,13.3293,145006.0
2017-08-09 10:45:00,14.51,14.53,14.48,14.49,116541.0,13.3385,13.3569,13.3109,13.3201,116541.0
2017-08-09 10:50:00,14.48,14.54,14.48,14.54,140013.0,13.3109,13.3661,13.3109,13.3661,140013.0
2017-08-09 10:55:00,14.54,14.56,14.51,14.53,302983.0,13.3661,13.3845,13.3385,13.3569,302983.0
2017-08-09 11:00:00,14.52,14.56,14.48,14.56,192524.0,13.3477,13.3845,13.3109,13.3845,192524.0
2017-08-09 11:05:00,14.56,14.6,14.55,14.59,188315.0,13.3845,13.4212,13.3753,13.412,188315.0
2017-08-09 11:10:00,14.58,14.61,14.49,14.51,337729.0,13.4028,13.4304,13.3201,13.3385,337729.0
2017-08-09 11:15:00,14.51,14.51,14.45,14.46,234191.0,13.3385,13.3385,13.2833,13.2925,234191.0
2017-08-09 11:20:00,14.45,14.47,14.38,14.39,371413.0,13.2833,13.3017,13.219,13.2282,371413.0
2017-08-09 11:25:00,14.39,14.4,14.37,14.39,204221.0,13.2282,13.2374,13.2098,13.2282,204221.0
2017-08-09 11:30:00,14.39,14.39,14.38,14.39,200916.0,13.2282,13.2282,13.219,13.2282,200916.0
2017-08-09 11:35:00,14.39,14.39,14.38,14.39,141212.0,13.2282,13.2282,13.219,13.2282,141212.0
2017-08-09 11:40:00,14.39,14.44,14.38,14.43,188497.0,13.2282,13.2741,13.219,13.265,188497.0
2017-08-09 11:45:00,14.43,14.46,14.4,14.46,198996.0,13.265,13.2925,13.2374,13.2925,198996.0
2017-08-09 11:50:00,14.46,14.48,14.42,14.48,196896.0,13.2925,13.3109,13.2558,13.3109,196896.0
2017-08-09 11:55:00,14.48,14.52,14.47,14.49,141435.0,13.3109,13.3477,13.3017,13.3201,141435.0
2017-08-09 12:00:00,14.49,14.52,14.47,14.52,69435.0,13.3201,13.3477,13.3017,13.3477,69435.0
2017-08-09 12:05:00,14.52,14.52,14.48,14.48,91178.0,13.3477,13.3477,13.3109,13.3109,91178.0
2017-08-09 12:10:00,14.49,14.5,14.47,14.49,121026.0,13.3201,13.3293,13.3017,13.3201,121026.0
2017-08-09 12:15:00,14.49,14.49,14.47,14.49,38920.0,13.3201,13.3201,13.3017,13.3201,38920.0
2017-08-09 12:20:00,14.48,14.5,14.48,14.5,49061.0,13.3109,13.3293,13.3109,13.3293,49061.0
2017-08-09 12:25:00,14.5,14.5,14.46,14.46,77617.0,13.3293,13.3293,13.2925,13.2925,77617.0
2017-08-09 12:30:00,14.46,14.47,14.45,14.45,31573.0,13.2925,13.3017,13.2833,13.2833,31573.0
2017-08-09 12:35:00,14.46,14.46,14.43,14.44,41804.0,13.2925,13.2925,13.265,13.2741,41804.0
2017-08-09 12:40:00,14.44,14.45,14.42,14.45,129294.0,13.2741,13.2833,13.2558,13.2833,129294.0
2017-08-09 12:45:00,14.44,14.46,14.41,14.41,129955.0,13.2741,13.2925,13.2466,13.2466,129955.0
2017-08-09 12:50:00,14.42,14.47,14.41,14.46,105580.0,13.2558,13.3017,13.2466,13.2925,105580.0
2017-08-09 12:55:00,14.46,14.49,14.46,14.48,114886.0,13.2925,13.3201,13.2925,13.3109,114886.0
2017-08-09 13:00:00,14.48,14.49,14.47,14.48,132580.0,13.3109,13.3201,13.3017,13.3109,132580.0
2017-08-09 13:05:00,14.48,14.49,14.46,14.48,72305.0,13.3109,13.3201,13.2925,13.3109,72305.0
2017-08-09 13:10:00,14.48,14.49,14.45,14.46,51658.0,13.3109,13.3201,13.2833,13.2925,51658.0
2017-08-09 13:15:00,14.46,14.47,14.44,14.45,100330.0,13.2925,13.3017,13.2741,13.2833,100330.0
2017-08-09 13:20:00,14.45,14.47,14.44,14.47,30187.0,13.2833,13.3017,13.2741,13.3017,30187.0
2017-08-09 13:25:00,14.46,14.48,14.46,14.48,77763.0,13.2925,13.3109,13.2925,13.3109,77763.0
2017-08-09 13:30:00,14.48,14.5,14.46,14.5,242479.0,13.3109,13.3293,13.2925,13.3293,242479.0
2017-08-09 13:35:00,14.5,14.51,14.49,14.51,45623.0,13.3293,13.3385,13.3201,13.3385,45623.0
2017-08-09 13:40:00,14.51,14.52,14.48,14.48,136284.0,13.3385,13.3477,13.3109,13.3109,136284.0
2017-08-09 13:45:00,14.48,14.5,14.48,14.5,27380.0,13.3109,13.3293,13.3109,13.3293,27380.0
2017-08-09 13:50:00,14.5,14.5,14.47,14.49,69688.0,13.3293,13.3293,13.3017,13.3201,69688.0
2017-08-09 13:55:00,14.49,14.49,14.46,14.47,60471.0,13.3201,13.3201,13.2925,13.3017,60471.0
2017-08-09 14:00:00,14.48,14.49,14.45,14.47,102189.0,13.3109,13.3201,13.2833,13.3017,102189.0
2017-08-09 14:05:00,14.46,14.47,14.43,14.44,59343.0,13.2925,13.3017,13.265,13.2741,59343.0
2017-08-09 14:10:00,14.44,14.44,14.42,14.44,55751.0,13.2741,13.2741,13.2558,13.2741,55751.0
2017-08-09 14:15:00,14.44,14.44,14.42,14.43,81127.0,13.2741,13.2741,13.2558,13.265,81127.0
2017-08-09 14:20:00,14.43,14.45,14.42,14.45,50620.0,13.265,13.2833,13.2558,13.2833,50620.0
2017-08-09 14:25:00,14.45,14.48,14.44,14.48,112671.0,13.2833,13.3109,13.2741,13.3109,112671.0
2017-08-09 14:30:00,14.48,14.48,14.45,14.46,93227.0,13.3109,13.3109,13.2833,13.2925,93227.0
2017-08-09 14:35:00,14.46,14.46,14.45,14.46,27784.0,13.2925,13.2925,13.2833,13.2925,27784.0
2017-08-09 14:40:00,14.46,14.47,14.45,14.47,55355.0,13.2925,13.3017,13.2833,13.3017,55355.0
2017-08-09 14:45:00,14.46,14.47,14.43,14.45,122255.0,13.2925,13.3017,13.265,13.2833,122255.0
2017-08-09 14:50:00,14.45,14.48,14.43,14.48,97515.0,13.2833,13.3109,13.265,13.3109,97515.0
2017-08-09 14:55:00,14.48,14.5,14.47,14.49,171711.0,13.3109,13.3293,13.3017,13.3201,171711.0
2017-08-09 15:00:00,14.5,14.5,14.49,14.5,41139.0,13.3293,13.3293,13.3201,13.3293,41139.0
2017-08-09 15:05:00,14.5,14.51,14.49,14.51,184003.0,13.3293,13.3385,13.3201,13.3385,184003.0
2017-08-09 15:10:00,14.51,14.55,14.5,14.52,218911.0,13.3385,13.3753,13.3293,13.3477,218911.0
2017-08-09 15:15:00,14.52,14.52,14.5,14.52,80230.0,13.3477,13.3477,13.3293,13.3477,80230.0
2017-08-09 15:20:00,14.52,14.53,14.51,14.53,111406.0,13.3477,13.3569,13.3385,13.3569,111406.0
2017-08-09 15:25:00,14.53,14.56,14.52,14.54,278364.0,13.3569,13.3845,13.3477,13.3661,278364.0
2017-08-09 15:30:00,14.54,14.56,14.53,14.54,156434.0,13.3661,13.3845,13.3569,13.3661,156434.0
2017-08-09 15:35:00,14.54,14.54,14.51,14.53,160336.0,13.3661,13.3661,13.3385,13.3569,160336.0
2017-08-09 15:40:00,14.53,14.55,14.52,14.55,198690.0,13.3569,13.3753,13.3477,13.3753,198690.0
2017-08-09 15:45:00,14.55,14.59,14.54,14.54,390509.0,13.3753,13.412,13.3661,13.3661,390509.0
2017-08-09 15:50:00,14.54,14.59,14.54,14.58,441508.0,13.3661,13.412,13.3661,13.4028,441508.0
2017-08-09 15:55:00,14.58,14.59,14.56,14.58,720472.0,13.4028,13.412,13.3845,13.4028,720472.0
2017-08-10 09:30:00,14.47,14.51,14.44,14.48,344438.0,13.3017,13.3385,13.2741,13.3109,344438.0
2017-08-10 09:35:00,14.48,14.48,14.4,14.43,358615.0,13.3109,13.3109,13.2374,13.265,358615.0
2017-08-10 09:40:00,14.43,14.43,14.37,14.42,348638.0,13.265,13.265,13.2098,13.2558,348638.0
2017-08-10 09:45:00,14.41,14.49,14.41,14.49,290871.0,13.2466,13.3201,13.2466,13.3201,290871.0
2017-08-10 09:50:00,14.49,14.58,14.48,14.57,450068.0,13.3201,13.4028,13.3109,13.3937,450068.0
2017-08-10 09:55:00,14.57,14.58,14.49,14.53,429391.0,13.3937,13.4028,13.3201,13.3569,429391.0
2017-08-10 10:00:00,14.52,14.53,14.43,14.44,319326.0,13.3477,13.3569,13.265,13.2741,319326.0
2017-08-10 10:05:00,14.44,14.45,14.28,14.33,669524.0,13.2741,13.2833,13.1271,13.173,669524.0
2017-08-10 10:10:00,14.32,14.42,14.29,14.41,481758.0,13.1638,13.2558,13.1363,13.2466,481758.0
2017-08-10 10:15:00,14.41,14.44,14.37,14.44,175934.0,13.2466,13.2741,13.2098,13.2741,175934.0
2017-08-10 10:20:00,14.43,14.5,14.42,14.44,271002.0,13.265,13.3293,13.2558,13.2741,271002.0
2017-08-10 10:25:00,14.44,14.47,14.39,14.45,187778.0,13.2741,13.3017,13.2282,13.2833,187778.0
2017-08-10 10:30:00,14.45,14.48,14.41,14.47,151208.0,13.2833,13.3109,13.2466,13.3017,151208.0
2017-08-10 10:35:00,14.47,14.5,14.44,14.48,179194.0,13.3017,13.3293,13.2741,13.3109,179194.0
2017-08-10 10:40:00,14.48,14.53,14.47,14.53,183407.0,13.3109,13.3569,13.3017,13.3569,183407.0
2017-08-10 10:45:00,14.52,14.53,14.46,14.46,139933.0,13.3477,13.3569,13.2925,13.2925,139933.0
2017-08-10 10:50:00,14.46,14.49,14.43,14.49,91981.0,13.2925,13.3201,13.265,13.3201,91981.0
2017-08-10 10:55:00,14.49,14.51,14.46,14.46,187270.0,13.3201,13.3385,13.2925,13.2925,187270.0
2017-08-10 11:00:00,14.46,14.51,14.44,14.5,177276.0,13.2925,13.3385,13.2741,13.3293,177276.0
2017-08-10 11:05:00,14.5,14.55,14.48,14.55,195060.0,13.3293,13.3753,13.3109,13.3753,195060.0
2017-08-10 11:10:00,14.55,14.57,14.52,14.54,235395.0,13.3753,13.3937,13.3477,13.3661,235395.0
2017-08-10 11:15:00,14.53,14.54,14.48,14.52,170917.0,13.3569,13.3661,13.3109,13.3477,170917.0
2017-08-10 11:20:00,14.52,14.52,14.45,14.46,150706.0,13.3477,13.3477,13.2833,13.2925,150706.0
2017-08-10 11:25:00,14.46,14.5,14.45,14.49,198586.0,13.2925,13.3293,13.2833,13.3201,198586.0
2017-08-10 11:30:00,14.49,14.51,14.46,14.47,181665.0,13.3201,13.3385,13.2925,13.3017,181665.0
2017-08-10 11:35:00,14.47,14.49,14.45,14.47,174872.0,13.3017,13.3201,13.2833,13.3017,174872.0
2017-08-10 11:40:00,14.48,14.48,14.44,14.48,180824.0,13.3109,13.3109,13.2741,13.3109,180824.0
2017-08-10 11:45:00,14.48,14.51,14.45,14.46,145437.0,13.3109,13.3385,13.2833,13.2925,145437.0
2017-08-10 11:50:00,14.46,14.47,14.41,14.42,148015.0,13.2925,13.3017,13.2466,13.2558,148015.0
2017-08-10 11:55:00,14.42,14.42,14.4,14.41,110862.0,13.2558,13.2558,13.2374,13.2466,110862.0
2017-08-10 12:00:00,14.41,14.41,14.35,14.36,187636.0,13.2466,13.2466,13.1914,13.2006,187636.0
2017-08-10 12:05:00,14.36,14.4,14.33,14.37,285854.0,13.2006,13.2374,13.173,13.2098,285854.0
2017-08-10 12:10:00,14.38,14.39,14.36,14.38,99857.0,13.219,13.2282,13.2006,13.219,99857.0
2017-08-10 12:15:00,14.37,14.41,14.36,14.38,157159.0,13.2098,13.2466,13.2006,13.219,157159.0
2017-08-10 12:20:00,14.38,14.38,14.32,14.35,297566.0,13.219,13.219,13.1638,13.1914,297566.0
2017-08-10 12:25:00,14.35,14.37,14.33,14.35,138117.0,13.1914,13.2098,13.173,13.1914,138117.0
2017-08-10 12:30:00,14.35,14.37,14.34,14.35,121909.0,13.1914,13.2098,13.1822,13.1914,121909.0
2017-08-10 12:35:00,14.35,14.37,14.32,14.34,198413.0,13.1914,13.2098,13.1638,13.1822,198413.0
2017-08-10 12:40:00,14.34,14.34,14.26,14.26,372314.0,13.1822,13.1822,13.1087,13.1087,372314.0
2017-08-10 12:45:00,14.26,14.3,14.25,14.29,320939.0,13.1087,13.1455,13.0995,13.1363,320939.0
2017-08-10 12:50:00,14.28,14.29,14.26,14.29,143137.0,13.1271,13.1363,13.1087,13.1363,143137.0
2017-08-10 12:55:00,14.29,14.3,14.27,14.29,168780.0,13.1363,13.1455,13.1179,13.1363,168780.0
2017-08-10 13:00:00,14.29,14.35,14.29,14.35,217039.0,13.1363,13.1914,13.1363,13.1914,217039.0
2017-08-10 13:05:00,14.35,14.38,14.33,14.36,255773.0,13.1914,13.219,13.173,13.2006,255773.0
2017-08-10 13:10:00,14.36,14.37,14.33,14.34,112697.0,13.2006,13.2098,13.173,13.1822,112697.0
2017-08-10 13:15:00,14.34,14.34,14.33,14.33,43416.0,13.1822,13.1822,13.173,13.173,43416.0
2017-08-10 13:20:00,14.34,14.41,14.33,14.39,270065.0,13.1822,13.2466,13.173,13.2282,270065.0
2017-08-10 13:25:00,14.39,14.39,14.33,14.33,82637.0,13.2282,13.2282,13.173,13.173,82637.0
2017-08-10 13:30:00,14.33,14.34,14.32,14.34,107461.0,13.173,13.1822,13.1638,13.1822,107461.0
2017-08-10 13:35:00,14.34,14.34,14.31,14.31,48714.0,13.1822,13.1822,13.1546,13.1546,48714.0
2017-08-10 13:40:00,14.32,14.32,14.27,14.27,177758.0,13.1638,13.1638,13.1179,13.1179,177758.0
2017-08-10 13:45:00,14.28,14.28,14.25,14.26,70821.0,13.1271,13.1271,13.0995,13.1087,70821.0
2017-08-10 13:50:00,14.26,14.26,14.23,14.25,158632.0,13.1087,13.1087,13.0811,13.0995,158632.0
2017-08-10 13:55:00,14.25,14.27,14.24,14.25,147221.0,13.0995,13.1179,13.0903,13.0995,147221.0
2017-08-10 14:00:00,14.25,14.25,14.21,14.22,172038.0,13.0995,13.0995,13.0627,13.0719,172038.0
2017-08-10 14:05:00,14.23,14.24,14.22,14.24,63995.0,13.0811,13.0903,13.0719,13.0903,63995.0
2017-08-10 14:10:00,14.24,14.28,14.23,14.28,199598.0,13.0903,13.1271,13.0811,13.1271,199598.0
2017-08-10 14:15:00,14.28,14.28,14.26,14.27,105229.0,13.1271,13.1271,13.1087,13.1179,105229.0
2017-08-10 14:20:00,14.26,14.28,14.25,14.26,107920.0,13.1087,13.1271,13.0995,13.1087,107920.0
2017-08-10 14:25:00,14.26,14.26,14.22,14.25,203925.0,13.1087,13.1087,13.0719,13.0995,203925.0
2017-08-10 14:30:00,14.25,14.29,14.24,14.28,160198.0,13.0995,13.1363,13.0903,13.1271,160198.0
2017-08-10 14:35:00,14.27,14.28,14.25,14.26,139561.0,13.1179,13.1271,13.0995,13.1087,139561.0
2017-08-10 14:40:00,14.26,14.27,14.24,14.27,117851.0,13.1087,13.1179,13.0903,13.1179,117851.0
2017-08-10 14:45:00,14.27,14.29,14.25,14.28,67002.0,13.1179,13.1363,13.0995,13.1271,67002.0
2017-08-10 14:50:00,14.27,14.28,14.25,14.26,57357.0,13.1179,13.1271,13.0995,13.1087,57357.0
2017-08-10 14:55:00,14.26,14.26,14.21,14.24,242240.0,13.1087,13.1087,13.0627,13.0903,242240.0
2017-08-10 15:00:00,14.24,14.27,14.22,14.23,106480.0,13.0903,13.1179,13.0719,13.0811,106480.0
2017-08-10 15:05:00,14.23,14.23,14.21,14.21,60319.0,13.0811,13.0811,13.0627,13.0627,60319.0
2017-08-10 15:10:00,14.21,14.22,14.19,14.19,146013.0,13.0627,13.0719,13.0443,13.0443,146013.0
2017-08-10 15:15:00,14.19,14.19,14.16,14.19,238033.0,13.0443,13.0443,13.0168,13.0443,238033.0
2017-08-10 15:20:00,14.19,14.2,14.16,14.2,158120.0,13.0443,13.0535,13.0168,13.0535,158120.0
2017-08-10 15:25:00,14.2,14.2,14.16,14.2,209975.0,13.0535,13.0535,13.0168,13.0535,209975.0
2017-08-10 15:30:00,14.2,14.21,14.17,14.18,139071.0,13.0535,13.0627,13.0259,13.0351,139071.0
2017-08-10 15:35:00,14.18,14.2,14.16,14.16,242874.0,13.0351,13.0535,13.0168,13.0168,242874.0
2017-08-10 15:40:00,14.16,14.18,14.15,14.15,244926.0,13.0168,13.0351,13.0076,13.0076,244926.0
2017-08-10 15:45:00,14.16,14.16,14.12,14.13,398447.0,13.0168,13.0168,12.98,12.9892,398447.0
2017-08-10 15:50:00,14.13,14.17,14.12,14.17,307710.0,12.9892,13.0259,12.98,13.0259,307710.0
2017-08-10 15:55:00,14.17,14.17,14.14,14.16,804467.0,13.0259,13.0259,12.9984,13.0168,804467.0
2017-08-11 09:30:00,14.0,14.09,13.97,14.08,77564.0,12.8697,12.9524,12.8421,12.9432,77564.0
2017-08-11 09:35:00,14.09,14.1,13.86,13.91,1166172.0,12.9524,12.9616,12.741,12.7869,1166172.0
2017-08-11 09:40:00,13.91,13.93,13.82,13.83,475481.0,12.7869,12.8053,12.7042,12.7134,475481.0
2017-08-11 09:45:00,13.83,13.91,13.81,13.9,492573.0,12.7134,12.7869,12.695,12.7777,492573.0
2017-08-11 09:50:00,13.9,13.93,13.84,13.85,384469.0,12.7777,12.8053,12.7226,12.7318,384469.0
2017-08-11 09:55:00,13.85,13.89,13.84,13.85,238809.0,12.7318,12.7686,12.7226,12.7318,238809.0
2017-08-11 10:00:00,13.85,13.96,13.82,13.96,243700.0,12.7318,12.8329,12.7042,12.8329,243700.0
2017-08-11 10:05:00,13.96,14.03,13.95,14.0,422888.0,12.8329,12.8973,12.8237,12.8697,422888.0
2017-08-11 10:10:00,14.0,14.05,13.97,14.04,224136.0,12.8697,12.9156,12.8421,12.9064,224136.0
2017-08-11 10:15:00,14.04,14.05,14.0,14.01,218824.0,12.9064,12.9156,12.8697,12.8789,218824.0
2017-08-11 10:20:00,14.0,14.04,13.99,14.0,166399.0,12.8697,12.9064,12.8605,12.8697,166399.0
2017-08-11 10:25:00,14.0,14.03,14.0,14.01,153783.0,12.8697,12.8973,12.8697,12.8789,153783.0
2017-08-11 10:30:00,14.01,14.01,13.94,13.95,182549.0,12.8789,12.8789,12.8145,12.8237,182549.0
2017-08-11 10:35:00,13.95,13.98,13.94,13.96,266798.0,12.8237,12.8513,12.8145,12.8329,266798.0
2017-08-11 10:40:00,13.96,13.98,13.95,13.95,202812.0,12.8329,12.8513,12.8237,12.8237,202812.0
2017-08-11 10:45:00,13.96,13.96,13.93,13.95,124674.0,12.8329,12.8329,12.8053,12.8237,124674.0
2017-08-11 10:50:00,13.95,13.95,13.91,13.94,217711.0,12.8237,12.8237,12.7869,12.8145,217711.0
2017-08-11 10:55:00,13.95,14.0,13.94,13.98,218827.0,12.8237,12.8697,12.8145,12.8513,218827.0
2017-08-11 11:00:00,13.98,13.99,13.94,13.98,400196.0,12.8513,12.8605,12.8145,12.8513,400196.0
2017-08-11 11:05:00,13.98,13.99,13.98,13.98,111804.0,12.8513,12.8605,12.8513,12.8513,111804.0
2017-08-11 11:10:00,13.98,14.0,13.95,13.98,248492.0,12.8513,12.8697,12.8237,12.8513,248492.0
2017-08-11 11:15:00,13.99,13.99,13.94,13.96,156928.0,12.8605,12.8605,12.8145,12.8329,156928.0
2017-08-11 11:20:00,13.95,13.96,13.88,13.94,507327.0,12.8237,12.8329,12.7594,12.8145,507327.0
2017-08-11 11:25:00,13.94,13.99,13.91,13.91,257055.0,12.8145,12.8605,12.7869,12.7869,257055.0
2017-08-11 11:30:00,13.92,13.95,13.91,13.92,234482.0,12.7961,12.8237,12.7869,12.7961,234482.0
2017-08-11 11:35:00,13.92,13.94,13.89,13.94,221844.0,12.7961,12.8145,12.7686,12.8145,221844.0
2017-08-11 11:40:00,13.94,13.97,13.93,13.96,293473.0,12.8145,12.8421,12.8053,12.8329,293473.0
2017-08-11 11:45:00,13.97,13.99,13.94,13.96,155498.0,12.8421,12.8605,12.8145,12.8329,155498.0
2017-08-11 11:50:00,13.96,14.0,13.94,14.0,191006.0,12.8329,12.8697,12.8145,12.8697,191006.0
2017-08-11 11:55:00,14.0,14.0,13.96,13.96,96886.0,12.8697,12.8697,12.8329,12.8329,96886.0
2017-08-11 12:00:00,13.97,13.99,13.96,13.99,105367.0,12.8421,12.8605,12.8329,12.8605,105367.0
2017-08-11 12:05:00,13.99,14.0,13.98,14.0,106069.0,12.8605,12.8697,12.8513,12.8697,106069.0
2017-08-11 12:10:00,14.0,14.02,13.99,14.02,137151.0,12.8697,12.8881,12.8605,12.8881,137151.0
2017-08-11 12:15:00,14.02,14.03,14.01,14.03,104285.0,12.8881,12.8973,12.8789,12.8973,104285.0
2017-08-11 12:20:00,14.03,14.04,14.02,14.04,172058.0,12.8973,12.9064,12.8881,12.9064,172058.0
2017-08-11 12:25:00,14.04,14.04,14.03,14.03,44083.0,12.9064,12.9064,12.8973,12.8973,44083.0
2017-08-11 12:30:00,14.03,14.05,14.01,14.03,211627.0,12.8973,12.9156,12.8789,12.8973,211627.0
2017-08-11 12:35:00,14.02,14.03,14.01,14.03,76617.0,12.8881,12.8973,12.8789,12.8973,76617.0
2017-08-11 12:40:00,14.03,14.03,14.01,14.01,94219.0,12.8973,12.8973,12.8789,12.8789,94219.0
2017-08-11 12:45:00,14.02,14.03,14.0,14.01,134749.0,12.8881,12.8973,12.8697,12.8789,134749.0
2017-08-11 12:50:00,14.01,14.01,13.96,13.99,784095.0,12.8789,12.8789,12.8329,12.8605,784095.0
2017-08-11 12:55:00,13.99,14.0,13.98,13.98,78737.0,12.8605,12.8697,12.8513,12.8513,78737.0
2017-08-11 13:00:00,13.99,14.01,13.96,13.99,145807.0,12.8605,12.8789,12.8329,12.8605,145807.0
2017-08-11 13:05:00,13.99,14.03,13.98,14.0,192781.0,12.8605,12.8973,12.8513,12.8697,192781.0
2017-08-11 13:10:00,14.0,14.01,13.98,14.0,120240.0,12.8697,12.8789,12.8513,12.8697,120240.0
2017-08-11 13:15:00,14.0,14.02,13.99,14.0,178695.0,12.8697,12.8881,12.8605,12.8697,178695.0
2017-08-11 13:20:00,14.0,14.0,13.97,13.98,68348.0,12.8697,12.8697,12.8421,12.8513,68348.0
2017-08-11 13:25:00,13.98,14.0,13.96,13.98,141939.0,12.8513,12.8697,12.8329,12.8513,141939.0
2017-08-11 13:30:00,13.98,13.99,13.96,13.96,85144.0,12.8513,12.8605,12.8329,12.8329,85144.0
2017-08-11 13:35:00,13.96,13.97,13.96,13.97,26627.0,12.8329,12.8421,12.8329,12.8421,26627.0
2017-08-11 13:40:00,13.96,13.97,13.93,13.94,132185.0,12.8329,12.8421,12.8053,12.8145,132185.0
2017-08-11 13:45:00,13.95,13.97,13.94,13.96,65207.0,12.8237,12.8421,12.8145,12.8329,65207.0
2017-08-11 13:50:00,13.96,13.97,13.94,13.97,96409.0,12.8329,12.8421,12.8145,12.8421,96409.0
2017-08-11 13:55:00,13.96,13.97,13.94,13.95,186871.0,12.8329,12.8421,12.8145,12.8237,186871.0
2017-08-11 14:00:00,13.95,14.0,13.94,14.0,138914.0,12.8237,12.8697,12.8145,12.8697,138914.0
2017-08-11 14:05:00,14.0,14.01,13.98,14.0,167782.0,12.8697,12.8789,12.8513,12.8697,167782.0
2017-08-11 14:10:00,14.0,14.01,13.98,14.0,151093.0,12.8697,12.8789,12.8513,12.8697,151093.0
2017-08-11 14:15:00,14.0,14.02,13.98,13.99,224075.0,12.8697,12.8881,12.8513,12.8605,224075.0
2017-08-11 14:20:00,13.99,14.0,13.97,13.98,79503.0,12.8605,12.8697,12.8421,12.8513,79503.0
2017-08-11 14:25:00,13.98,13.98,13.95,13.96,72518.0,12.8513,12.8513,12.8237,12.8329,72518.0
2017-08-11 14:30:00,13.96,13.96,13.93,13.94,142455.0,12.8329,12.8329,12.8053,12.8145,142455.0
2017-08-11 14:35:00,13.95,13.95,13.91,13.93,184735.0,12.8237,12.8237,12.7869,12.8053,184735.0
2017-08-11 14:40:00,13.93,13.97,13.92,13.95,197747.0,12.8053,12.8421,12.7961,12.8237,197747.0
2017-08-11 14:45:00,13.95,13.96,13.9,13.91,302247.0,12.8237,12.8329,12.7777,12.7869,302247.0
2017-08-11 14:50:00,13.91,13.91,13.86,13.88,223717.0,12.7869,12.7869,12.741,12.7594,223717.0
2017-08-11 14:55:00,13.88,13.9,13.87,13.88,137484.0,12.7594,12.7777,12.7502,12.7594,137484.0
2017-08-11 15:00:00,13.88,13.93,13.87,13.92,229613.0,12.7594,12.8053,12.7502,12.7961,229613.0
2017-08-11 15:05:00,13.92,13.94,13.91,13.92,134440.0,12.7961,12.8145,12.7869,12.7961,134440.0
2017-08-11 15:10:00,13.93,13.95,13.92,13.92,184551.0,12.8053,12.8237,12.7961,12.7961,184551.0
2017-08-11 15:15:00,13.92,13.93,13.89,13.9,182665.0,12.7961,12.8053,12.7686,12.7777,182665.0
2017-08-11 15:20:00,13.9,13.95,13.89,13.94,229425.0,12.7777,12.8237,12.7686,12.8145,229425.0
2017-08-11 15:25:00,13.94,13.95,13.9,13.92,250884.0,12.8145,12.8237,12.7777,12.7961,250884.0
2017-08-11 15:30:00,13.92,13.93,13.91,13.92,192030.0,12.7961,12.8053,12.7869,12.7961,192030.0
2017-08-11 15:35:00,13.91,13.97,13.9,13.97,334151.0,12.7869,12.8421,12.7777,12.8421,334151.0
2017-08-11 15:40:00,13.97,13.98,13.95,13.98,290045.0,12.8421,12.8513,12.8237,12.8513,290045.0
2017-08-11 15:45:00,13.98,13.99,13.97,13.98,447037.0,12.8513,12.8605,12.8421,12.8513,447037.0
2017-08-11 15:50:00,13.98,14.0,13.97,13.97,727658.0,12.8513,12.8697,12.8421,12.8421,727658.0
2017-08-11 15:55:00,13.98,13.98,13.94,13.95,1152171.0,12.8513,12.8513,12.8145,12.8237,1152171.0
2017-08-14 09:30:00,14.09,14.1,13.99,14.05,392930.0,12.9524,12.9616,12.8605,12.9156,392930.0
2017-08-14 09:35:00,14.05,14.1,14.03,14.09,214689.0,12.9156,12.9616,12.8973,12.9524,214689.0
2017-08-14 09:40:00,14.09,14.14,14.05,14.06,209101.0,12.9524,12.9984,12.9156,12.9248,209101.0
2017-08-14 09:45:00,14.06,14.1,14.05,14.1,109863.0,12.9248,12.9616,12.9156,12.9616,109863.0
2017-08-14 09:50:00,14.1,14.1,14.05,14.08,85068.0,12.9616,12.9616,12.9156,12.9432,85068.0
2017-08-14 09:55:00,14.09,14.11,14.07,14.1,144110.0,12.9524,12.9708,12.934,12.9616,144110.0
2017-08-14 10:00:00,14.1,14.13,14.07,14.12,350395.0,12.9616,12.9892,12.934,12.98,350395.0
2017-08-14 10:05:00,14.13,14.14,14.1,14.12,135259.0,12.9892,12.9984,12.9616,12.98,135259.0
2017-08-14 10:10:00,14.12,14.14,14.11,14.12,110808.0,12.98,12.9984,12.9708,12.98,110808.0
2017-08-14 10:15:00,14.12,14.14,14.1,14.1,92769.0,12.98,12.9984,12.9616,12.9616,92769.0
2017-08-14 10:20:00,14.11,14.12,14.09,14.09,112501.0,12.9708,12.98,12.9524,12.9524,112501.0
2017-08-14 10:25:00,14.1,14.1,14.04,14.08,104064.0,12.9616,12.9616,12.9064,12.9432,104064.0
2017-08-14 10:30:00,14.08,14.13,14.07,14.1,107807.0,12.9432,12.9892,12.934,12.9616,107807.0
2017-08-14 10:35:00,14.11,14.13,14.08,14.11,266420.0,12.9708,12.9892,12.9432,12.9708,266420.0
2017-08-14 10:40:00,14.12,14.19,14.11,14.16,241282.0,12.98,13.0443,12.9708,13.0168,241282.0
2017-08-14 10:45:00,14.17,14.17,14.12,14.17,222953.0,13.0259,13.0259,12.98,13.0259,222953.0
2017-08-14 10:50:00,14.17,14.18,14.16,14.18,164832.0,13.0259,13.0351,13.0168,13.0351,164832.0
2017-08-14 10:55:00,14.18,14.19,14.17,14.19,153628.0,13.0351,13.0443,13.0259,13.0443,153628.0
2017-08-14 11:00:00,14.19,14.22,14.17,14.21,313601.0,13.0443,13.0719,13.0259,13.0627,313601.0
2017-08-14 11:05:00,14.21,14.24,14.19,14.19,285850.0,13.0627,13.0903,13.0443,13.0443,285850.0
2017-08-14 11:10:00,14.2,14.2,14.13,14.14,89586.0,13.0535,13.0535,12.9892,12.9984,89586.0
2017-08-14 11:15:00,14.14,14.14,14.11,14.14,153672.0,12.9984,12.9984,12.9708,12.9984,153672.0
2017-08-14 11:20:00,14.13,14.16,14.13,14.14,193214.0,12.9892,13.0168,12.9892,12.9984,193214.0
2017-08-14 11:25:00,14.15,14.15,14.11,14.11,102349.0,13.0076,13.0076,12.9708,12.9708,102349.0
2017-08-14 11:30:00,14.12,14.12,14.08,14.11,275029.0,12.98,12.98,12.9432,12.9708,275029.0
2017-08-14 11:35:00,14.11,14.11,14.07,14.08,337779.0,12.9708,12.9708,12.934,12.9432,337779.0
2017-08-14 11:40:00,14.08,14.08,14.06,14.08,105308.0,12.9432,12.9432,12.9248,12.9432,105308.0
2017-08-14 11:45:00,14.08,14.12,14.07,14.12,210644.0,12.9432,12.98,12.934,12.98,210644.0
2017-08-14 11:50:00,14.11,14.11,14.08,14.09,101163.0,12.9708,12.9708,12.9432,12.9524,101163.0
2017-08-14 11:55:00,14.09,14.09,14.07,14.07,100101.0,12.9524,12.9524,12.934,12.934,100101.0
2017-08-14 12:00:00,14.07,14.14,14.07,14.12,257378.0,12.934,12.9984,12.934,12.98,257378.0
2017-08-14 12:05:00,14.12,14.15,14.11,14.15,113673.0,12.98,13.0076,12.9708,13.0076,113673.0
2017-08-14 12:10:00,14.15,14.15,14.12,14.13,69120.0,13.0076,13.0076,12.98,12.9892,69120.0
2017-08-14 12:15:00,14.13,14.13,14.11,14.11,51725.0,12.9892,12.9892,12.9708,12.9708,51725.0
2017-08-14 12:20:00,14.12,14.14,14.11,14.14,78178.0,12.98,12.9984,12.9708,12.9984,78178.0
2017-08-14 12:25:00,14.15,14.15,14.11,14.13,119156.0,13.0076,13.0076,12.9708,12.9892,119156.0
2017-08-14 12:30:00,14.13,14.13,14.11,14.13,49373.0,12.9892,12.9892,12.9708,12.9892,49373.0
2017-08-14 12:35:00,14.13,14.14,14.12,14.13,92012.0,12.9892,12.9984,12.98,12.9892,92012.0
2017-08-14 12:40:00,14.13,14.14,14.1,14.14,142290.0,12.9892,12.9984,12.9616,12.9984,142290.0
2017-08-14 12:45:00,14.14,14.14,14.11,14.12,52277.0,12.9984,12.9984,12.9708,12.98,52277.0
2017-08-14 12:50:00,14.12,14.13,14.11,14.12,108490.0,12.98,12.9892,12.9708,12.98,108490.0
2017-08-14 12:55:00,14.11,14.12,14.1,14.11,72371.0,12.9708,12.98,12.9616,12.9708,72371.0
2017-08-14 13:00:00,14.11,14.12,14.09,14.1,113832.0,12.9708,12.98,12.9524,12.9616,113832.0
2017-08-14 13:05:00,14.1,14.13,14.08,14.13,84810.0,12.9616,12.9892,12.9432,12.9892,84810.0
2017-08-14 13:10:00,14.13,14.13,14.1,14.12,68095.0,12.9892,12.9892,12.9616,12.98,68095.0
2017-08-14 13:15:00,14.12,14.14,14.09,14.1,74698.0,12.98,12.9984,12.9524,12.9616,74698.0
2017-08-14 13:20:00,14.1,14.1,14.09,14.1,36505.0,12.9616,12.9616,12.9524,12.9616,36505.0
2017-08-14 13:25:00,14.1,14.1,14.08,14.09,61797.0,12.9616,12.9616,12.9432,12.9524,61797.0
2017-08-14 13:30:00,14.09,14.11,14.08,14.1,77314.0,12.9524,12.9708,12.9432,12.9616,77314.0
2017-08-14 13:35:00,14.1,14.12,14.09,14.1,84439.0,12.9616,12.98,12.9524,12.9616,84439.0
2017-08-14 13:40:00,14.09,14.1,14.08,14.09,56910.0,12.9524,12.9616,12.9432,12.9524,56910.0
2017-08-14 13:45:00,14.09,14.12,14.08,14.12,181352.0,12.9524,12.98,12.9432,12.98,181352.0
2017-08-14 13:50:00,14.12,14.12,14.11,14.12,46127.0,12.98,12.98,12.9708,12.98,46127.0
2017-08-14 13:55:00,14.12,14.13,14.09,14.1,177738.0,12.98,12.9892,12.9524,12.9616,177738.0
2017-08-14 14:00:00,14.1,14.14,14.1,14.12,214927.0,12.9616,12.9984,12.9616,12.98,214927.0
2017-08-14 14:05:00,14.13,14.14,14.12,14.12,140811.0,12.9892,12.9984,12.98,12.98,140811.0
2017-08-14 14:10:00,14.12,14.12,14.08,14.08,69328.0,12.98,12.98,12.9432,12.9432,69328.0
2017-08-14 14:15:00,14.08,14.12,14.07,14.12,197010.0,12.9432,12.98,12.934,12.98,197010.0
2017-08-14 14:20:00,14.12,14.14,14.11,14.13,98862.0,12.98,12.9984,12.9708,12.9892,98862.0
2017-08-14 14:25:00,14.13,14.13,14.11,14.12,42592.0,12.9892,12.9892,12.9708,12.98,42592.0
2017-08-14 14:30:00,14.13,14.13,14.11,14.13,39612.0,12.9892,12.9892,12.9708,12.9892,39612.0
2017-08-14 14:35:00,14.13,14.15,14.11,14.15,146691.0,12.9892,13.0076,12.9708,13.0076,146691.0
2017-08-14 14:40:00,14.15,14.15,14.11,14.11,90620.0,13.0076,13.0076,12.9708,12.9708,90620.0
2017-08-14 14:45:00,14.12,14.12,14.1,14.11,55219.0,12.98,12.98,12.9616,12.9708,55219.0
2017-08-14 14:50:00,14.1,14.16,14.09,14.16,201976.0,12.9616,13.0168,12.9524,13.0168,201976.0
2017-08-14 14:55:00,14.16,14.17,14.13,14.14,142085.0,13.0168,13.0259,12.9892,12.9984,142085.0
2017-08-14 15:00:00,14.14,14.15,14.13,14.14,54321.0,12.9984,13.0076,12.9892,12.9984,54321.0
2017-08-14 15:05:00,14.13,14.15,14.13,14.15,140180.0,12.9892,13.0076,12.9892,13.0076,140180.0
2017-08-14 15:10:00,14.15,14.17,14.14,14.17,108820.0,13.0076,13.0259,12.9984,13.0259,108820.0
2017-08-14 15:15:00,14.17,14.17,14.14,14.15,130067.0,13.0259,13.0259,12.9984,13.0076,130067.0
2017-08-14 15:20:00,14.14,14.16,14.14,14.15,117030.0,12.9984,13.0168,12.9984,13.0076,117030.0
2017-08-14 15:25:00,14.14,14.19,14.14,14.18,318088.0,12.9984,13.0443,12.9984,13.0351,318088.0
2017-08-14 15:30:00,14.18,14.19,14.17,14.18,206718.0,13.0351,13.0443,13.0259,13.0351,206718.0
2017-08-14 15:35:00,14.19,14.19,14.17,14.19,217923.0,13.0443,13.0443,13.0259,13.0443,217923.0
2017-08-14 15:40:00,14.19,14.19,14.16,14.17,259153.0,13.0443,13.0443,13.0168,13.0259,259153.0
2017-08-14 15:45:00,14.17,14.17,14.13,14.14,407919.0,13.0259,13.0259,12.9892,12.9984,407919.0
2017-08-14 15:50:00,14.13,14.14,14.12,14.14,581287.0,12.9892,12.9984,12.98,12.9984,581287.0
2017-08-14 15:55:00,14.13,14.15,14.13,14.15,1193057.0,12.9892,13.0076,12.9892,13.0076,1193057.0
2017-08-15 09:30:00,14.0,14.12,13.97,14.11,501142.0,12.8697,12.98,12.8421,12.9708,501142.0
2017-08-15 09:35:00,14.1,14.17,14.07,14.15,389434.0,12.9616,13.0259,12.934,13.0076,389434.0
2017-08-15 09:40:00,14.15,14.17,14.1,14.14,210123.0,13.0076,13.0259,12.9616,12.9984,210123.0
2017-08-15 09:45:00,14.14,14.15,14.1,14.13,302136.0,12.9984,13.0076,12.9616,12.9892,302136.0
2017-08-15 09:50:00,14.13,14.13,14.05,14.08,228149.0,12.9892,12.9892,12.9156,12.9432,228149.0
2017-08-15 09:55:00,14.07,14.17,14.06,14.14,229672.0,12.934,13.0259,12.9248,12.9984,229672.0
2017-08-15 10:00:00,14.13,14.19,14.12,14.17,191164.0,12.9892,13.0443,12.98,13.0259,191164.0
2017-08-15 10:05:00,14.17,14.18,14.13,14.13,75508.0,13.0259,13.0351,12.9892,12.9892,75508.0
2017-08-15 10:10:00,14.14,14.17,14.12,14.17,166177.0,12.9984,13.0259,12.98,13.0259,166177.0
2017-08-15 10:15:00,14.16,14.19,14.16,14.19,102318.0,13.0168,13.0443,13.0168,13.0443,102318.0
2017-08-15 10:20:00,14.19,14.22,14.17,14.18,175162.0,13.0443,13.0719,13.0259,13.0351,175162.0
2017-08-15 10:25:00,14.18,14.23,14.17,14.19,179943.0,13.0351,13.0811,13.0259,13.0443,179943.0
2017-08-15 10:30:00,14.19,14.24,14.19,14.23,98090.0,13.0443,13.0903,13.0443,13.0811,98090.0
2017-08-15 10:35:00,14.23,14.24,14.21,14.24,78657.0,13.0811,13.0903,13.0627,13.0903,78657.0
2017-08-15 10:40:00,14.24,14.24,14.14,14.15,227552.0,13.0903,13.0903,12.9984,13.0076,227552.0
2017-08-15 10:45:00,14.16,14.16,14.08,14.09,404468.0,13.0168,13.0168,12.9432,12.9524,404468.0
2017-08-15 10:50:00,14.09,14.17,14.08,14.15,329187.0,12.9524,13.0259,12.9432,13.0076,329187.0
2017-08-15 10:55:00,14.15,14.15,14.09,14.11,315542.0,13.0076,13.0076,12.9524,12.9708,315542.0
2017-08-15 11:00:00,14.11,14.13,14.1,14.12,63571.0,12.9708,12.9892,12.9616,12.98,63571.0
2017-08-15 11:05:00,14.11,14.12,14.08,14.09,60012.0,12.9708,12.98,12.9432,12.9524,60012.0
2017-08-15 11:10:00,14.09,14.1,14.07,14.08,81974.0,12.9524,12.9616,12.934,12.9432,81974.0
2017-08-15 11:15:00,14.08,14.09,14.03,14.04,224049.0,12.9432,12.9524,12.8973,12.9064,224049.0
2017-08-15 11:20:00,14.04,14.05,14.01,14.01,339529.0,12.9064,12.9156,12.8789,12.8789,339529.0
2017-08-15 11:25:00,14.01,14.04,14.0,14.02,219349.0,12.8789,12.9064,12.8697,12.8881,219349.0
2017-08-15 11:30:00,14.02,14.02,13.99,14.0,88412.0,12.8881,12.8881,12.8605,12.8697,88412.0
2017-08-15 11:35:00,14.0,14.0,13.95,13.96,241823.0,12.8697,12.8697,12.8237,12.8329,241823.0
2017-08-15 11:40:00,13.96,13.96,13.93,13.94,305297.0,12.8329,12.8329,12.8053,12.8145,305297.0
2017-08-15 11:45:00,13.94,13.94,13.92,13.93,254673.0,12.8145,12.8145,12.7961,12.8053,254673.0
2017-08-15 11:50:00,13.93,13.93,13.91,13.93,109672.0,12.8053,12.8053,12.7869,12.8053,109672.0
2017-08-15 11:55:00,13.93,13.96,13.92,13.94,143810.0,12.8053,12.8329,12.7961,12.8145,143810.0
2017-08-15 12:00:00,13.94,13.98,13.92,13.98,156184.0,12.8145,12.8513,12.7961,12.8513,156184.0
2017-08-15 12:05:00,13.98,13.99,13.97,13.99,124065.0,12.8513,12.8605,12.8421,12.8605,124065.0
2017-08-15 12:10:00,13.99,14.01,13.98,14.0,135755.0,12.8605,12.8789,12.8513,12.8697,135755.0
2017-08-15 12:15:00,14.0,14.01,13.99,14.0,93478.0,12.8697,12.8789,12.8605,12.8697,93478.0
2017-08-15 12:20:00,14.01,14.02,13.99,14.0,111596.0,12.8789,12.8881,12.8605,12.8697,111596.0
2017-08-15 12:25:00,14.01,14.02,13.99,14.02,64568.0,12.8789,12.8881,12.8605,12.8881,64568.0
2017-08-15 12:30:00,14.02,14.02,13.99,14.02,171771.0,12.8881,12.8881,12.8605,12.8881,171771.0
2017-08-15 12:35:00,14.01,14.02,13.99,14.01,83620.0,12.8789,12.8881,12.8605,12.8789,83620.0
2017-08-15 12:40:00,14.01,14.01,13.98,13.98,58210.0,12.8789,12.8789,12.8513,12.8513,58210.0
2017-08-15 12:45:00,13.98,13.99,13.97,13.98,33833.0,12.8513,12.8605,12.8421,12.8513,33833.0
2017-08-15 12:50:00,13.98,14.0,13.97,14.0,61956.0,12.8513,12.8697,12.8421,12.8697,61956.0
2017-08-15 12:55:00,14.0,14.0,13.97,13.98,76377.0,12.8697,12.8697,12.8421,12.8513,76377.0
2017-08-15 13:00:00,13.98,13.98,13.94,13.95,87476.0,12.8513,12.8513,12.8145,12.8237,87476.0
2017-08-15 13:05:00,13.95,13.95,13.94,13.95,65251.0,12.8237,12.8237,12.8145,12.8237,65251.0
2017-08-15 13:10:00,13.95,13.96,13.92,13.94,170878.0,12.8237,12.8329,12.7961,12.8145,170878.0
2017-08-15 13:15:00,13.94,13.94,13.93,13.93,137215.0,12.8145,12.8145,12.8053,12.8053,137215.0
2017-08-15 13:20:00,13.94,13.95,13.92,13.92,179929.0,12.8145,12.8237,12.7961,12.7961,179929.0
2017-08-15 13:25:00,13.93,13.94,13.92,13.93,135690.0,12.8053,12.8145,12.7961,12.8053,135690.0
2017-08-15 13:30:00,13.93,13.94,13.9,13.92,469031.0,12.8053,12.8145,12.7777,12.7961,469031.0
2017-08-15 13:35:00,13.92,13.94,13.91,13.92,179929.0,12.7961,12.8145,12.7869,12.7961,179929.0
2017-08-15 13:40:00,13.92,13.94,13.91,13.93,64317.0,12.7961,12.8145,12.7869,12.8053,64317.0
2017-08-15 13:45:00,13.94,13.94,13.91,13.93,85857.0,12.8145,12.8145,12.7869,12.8053,85857.0
2017-08-15 13:50:00,13.93,13.94,13.91,13.93,135290.0,12.8053,12.8145,12.7869,12.8053,135290.0
2017-08-15 13:55:00,13.93,13.93,13.91,13.91,116958.0,12.8053,12.8053,12.7869,12.7869,116958.0
2017-08-15 14:00:00,13.91,13.93,13.91,13.93,164043.0,12.7869,12.8053,12.7869,12.8053,164043.0
2017-08-15 14:05:00,13.93,13.94,13.91,13.92,74821.0,12.8053,12.8145,12.7869,12.7961,74821.0
2017-08-15 14:10:00,13.92,13.93,13.91,13.92,65608.0,12.7961,12.8053,12.7869,12.7961,65608.0
2017-08-15 14:15:00,13.92,13.93,13.91,13.93,91363.0,12.7961,12.8053,12.7869,12.8053,91363.0
2017-08-15 14:20:00,13.93,13.94,13.92,13.93,96065.0,12.8053,12.8145,12.7961,12.8053,96065.0
2017-08-15 14:25:00,13.93,13.94,13.91,13.94,128987.0,12.8053,12.8145,12.7869,12.8145,128987.0
2017-08-15 14:30:00,13.94,13.95,13.92,13.94,369001.0,12.8145,12.8237,12.7961,12.8145,369001.0
2017-08-15 14:35:00,13.94,13.95,13.93,13.94,160207.0,12.8145,12.8237,12.8053,12.8145,160207.0
2017-08-15 14:40:00,13.93,13.94,13.9,13.93,118606.0,12.8053,12.8145,12.7777,12.8053,118606.0
2017-08-15 14:45:00,13.93,13.94,13.92,13.93,241915.0,12.8053,12.8145,12.7961,12.8053,241915.0
2017-08-15 14:50:00,13.93,13.93,13.9,13.9,155160.0,12.8053,12.8053,12.7777,12.7777,155160.0
2017-08-15 14:55:00,13.91,13.91,13.9,13.9,33841.0,12.7869,12.7869,12.7777,12.7777,33841.0
2017-08-15 15:00:00,13.91,13.95,13.9,13.95,270339.0,12.7869,12.8237,12.7777,12.8237,270339.0
2017-08-15 15:05:00,13.95,13.97,13.94,13.96,108714.0,12.8237,12.8421,12.8145,12.8329,108714.0
2017-08-15 15:10:00,13.96,13.98,13.94,13.96,188293.0,12.8329,12.8513,12.8145,12.8329,188293.0
2017-08-15 15:15:00,13.96,13.96,13.95,13.96,58799.0,12.8329,12.8329,12.8237,12.8329,58799.0
2017-08-15 15:20:00,13.96,13.98,13.95,13.98,105406.0,12.8329,12.8513,12.8237,12.8513,105406.0
2017-08-15 15:25:00,13.98,14.0,13.97,14.0,152315.0,12.8513,12.8697,12.8421,12.8697,152315.0
2017-08-15 15:30:00,14.0,14.0,13.97,13.98,113199.0,12.8697,12.8697,12.8421,12.8513,113199.0
2017-08-15 15:35:00,13.98,13.98,13.97,13.98,46725.0,12.8513,12.8513,12.8421,12.8513,46725.0
2017-08-15 15:40:00,13.98,14.0,13.97,14.0,175605.0,12.8513,12.8697,12.8421,12.8697,175605.0
2017-08-15 15:45:00,14.0,14.0,13.99,14.0,104978.0,12.8697,12.8697,12.8605,12.8697,104978.0
2017-08-15 15:50:00,14.0,14.0,13.96,13.99,482488.0,12.8697,12.8697,12.8329,12.8605,482488.0
2017-08-15 15:55:00,13.99,13.99,13.96,13.96,542135.0,12.8605,12.8605,12.8329,12.8329,542135.0
2017-08-16 09:30:00,14.28,14.36,14.25,14.33,717149.0,13.1271,13.2006,13.0995,13.173,717149.0
2017-08-16 09:35:00,14.32,14.48,14.18,14.46,765801.0,13.1638,13.3109,13.0351,13.2925,765801.0
2017-08-16 09:40:00,14.46,14.57,14.34,14.57,876490.0,13.2925,13.3937,13.1822,13.3937,876490.0
2017-08-16 09:45:00,14.57,14.7,14.56,14.68,945433.0,13.3937,13.5132,13.3845,13.4948,945433.0
2017-08-16 09:50:00,14.68,14.73,14.52,14.53,756521.0,13.4948,13.5407,13.3477,13.3569,756521.0
2017-08-16 09:55:00,14.52,14.64,14.49,14.62,900099.0,13.3477,13.458,13.3201,13.4396,900099.0
2017-08-16 10:00:00,14.61,14.62,14.53,14.59,241329.0,13.4304,13.4396,13.3569,13.412,241329.0
2017-08-16 10:05:00,14.6,14.65,14.59,14.6,253900.0,13.4212,13.4672,13.412,13.4212,253900.0
2017-08-16 10:10:00,14.61,14.64,14.6,14.64,298054.0,13.4304,13.458,13.4212,13.458,298054.0
2017-08-16 10:15:00,14.64,14.71,14.63,14.71,404185.0,13.458,13.5223,13.4488,13.5223,404185.0
2017-08-16 10:20:00,14.71,14.75,14.68,14.69,383631.0,13.5223,13.5591,13.4948,13.504,383631.0
2017-08-16 10:25:00,14.68,14.75,14.68,14.72,328521.0,13.4948,13.5591,13.4948,13.5315,328521.0
2017-08-16 10:30:00,14.73,14.74,14.65,14.67,352871.0,13.5407,13.5499,13.4672,13.4856,352871.0
2017-08-16 10:35:00,14.68,14.73,14.67,14.67,261960.0,13.4948,13.5407,13.4856,13.4856,261960.0
2017-08-16 10:40:00,14.68,14.7,14.66,14.69,137733.0,13.4948,13.5132,13.4764,13.504,137733.0
2017-08-16 10:45:00,14.69,14.76,14.68,14.76,277902.0,13.504,13.5683,13.4948,13.5683,277902.0
2017-08-16 10:50:00,14.76,14.76,14.66,14.71,254022.0,13.5683,13.5683,13.4764,13.5223,254022.0
2017-08-16 10:55:00,14.71,14.79,14.7,14.78,390385.0,13.5223,13.5959,13.5132,13.5867,390385.0
2017-08-16 11:00:00,14.78,14.78,14.72,14.75,313366.0,13.5867,13.5867,13.5315,13.5591,313366.0
2017-08-16 11:05:00,14.75,14.75,14.7,14.73,253312.0,13.5591,13.5591,13.5132,13.5407,253312.0
2017-08-16 11:10:00,14.73,14.73,14.71,14.73,208394.0,13.5407,13.5407,13.5223,13.5407,208394.0
2017-08-16 11:15:00,14.73,14.74,14.69,14.69,188118.0,13.5407,13.5499,13.504,13.504,188118.0
2017-08-16 11:20:00,14.69,14.71,14.67,14.7,216122.0,13.504,13.5223,13.4856,13.5132,216122.0
2017-08-16 11:25:00,14.71,14.71,14.67,14.69,161911.0,13.5223,13.5223,13.4856,13.504,161911.0
2017-08-16 11:30:00,14.69,14.73,14.68,14.73,155957.0,13.504,13.5407,13.4948,13.5407,155957.0
2017-08-16 11:35:00,14.73,14.75,14.72,14.75,251123.0,13.5407,13.5591,13.5315,13.5591,251123.0
2017-08-16 11:40:00,14.75,14.81,14.74,14.81,384437.0,13.5591,13.6143,13.5499,13.6143,384437.0
2017-08-16 11:45:00,14.81,14.81,14.75,14.76,230293.0,13.6143,13.6143,13.5591,13.5683,230293.0
2017-08-16 11:50:00,14.76,14.81,14.75,14.8,266788.0,13.5683,13.6143,13.5591,13.6051,266788.0
2017-08-16 11:55:00,14.81,14.84,14.8,14.83,296778.0,13.6143,13.6419,13.6051,13.6327,296778.0
2017-08-16 12:00:00,14.83,14.84,14.8,14.82,294833.0,13.6327,13.6419,13.6051,13.6235,294833.0
2017-08-16 12:05:00,14.82,14.83,14.8,14.82,260355.0,13.6235,13.6327,13.6051,13.6235,260355.0
2017-08-16 12:10:00,14.81,14.83,14.81,14.83,175938.0,13.6143,13.6327,13.6143,13.6327,175938.0
2017-08-16 12:15:00,14.82,14.84,14.8,14.82,198333.0,13.6235,13.6419,13.6051,13.6235,198333.0
2017-08-16 12:20:00,14.81,14.83,14.79,14.82,334727.0,13.6143,13.6327,13.5959,13.6235,334727.0
2017-08-16 12:25:00,14.82,14.82,14.8,14.8,147007.0,13.6235,13.6235,13.6051,13.6051,147007.0
2017-08-16 12:30:00,14.8,14.83,14.8,14.83,270831.0,13.6051,13.6327,13.6051,13.6327,270831.0
2017-08-16 12:35:00,14.83,14.83,14.81,14.82,123992.0,13.6327,13.6327,13.6143,13.6235,123992.0
2017-08-16 12:40:00,14.82,14.83,14.81,14.82,111264.0,13.6235,13.6327,13.6143,13.6235,111264.0
2017-08-16 12:45:00,14.82,14.82,14.78,14.78,98418.0,13.6235,13.6235,13.5867,13.5867,98418.0
2017-08-16 12:50:00,14.78,14.79,14.74,14.79,245815.0,13.5867,13.5959,13.5499,13.5959,245815.0
2017-08-16 12:55:00,14.79,14.79,14.67,14.7,441156.0,13.5959,13.5959,13.4856,13.5132,441156.0
2017-08-16 13:00:00,14.7,14.74,14.69,14.73,118166.0,13.5132,13.5499,13.504,13.5407,118166.0
2017-08-16 13:05:00,14.74,14.74,14.69,14.72,209418.0,13.5499,13.5499,13.504,13.5315,209418.0
2017-08-16 13:10:00,14.71,14.72,14.65,14.66,196223.0,13.5223,13.5315,13.4672,13.4764,196223.0
2017-08-16 13:15:00,14.66,14.68,14.65,14.67,221685.0,13.4764,13.4948,13.4672,13.4856,221685.0
2017-08-16 13:20:00,14.67,14.68,14.62,14.64,254607.0,13.4856,13.4948,13.4396,13.458,254607.0
2017-08-16 13:25:00,14.64,14.66,14.62,14.64,149867.0,13.458,13.4764,13.4396,13.458,149867.0
2017-08-16 13:30:00,14.64,14.68,14.6,14.67,200234.0,13.458,13.4948,13.4212,13.4856,200234.0
2017-08-16 13:35:00,14.67,14.69,14.66,14.68,113277.0,13.4856,13.504,13.4764,13.4948,113277.0
2017-08-16 13:40:00,14.69,14.69,14.66,14.68,147721.0,13.504,13.504,13.4764,13.4948,147721.0
2017-08-16 13:45:00,14.68,14.68,14.66,14.67,110139.0,13.4948,13.4948,13.4764,13.4856,110139.0
2017-08-16 13:50:00,14.67,14.68,14.61,14.61,198099.0,13.4856,13.4948,13.4304,13.4304,198099.0
2017-08-16 13:55:00,14.61,14.63,14.58,14.63,210944.0,13.4304,13.4488,13.4028,13.4488,210944.0
2017-08-16 14:00:00,14.64,14.69,14.62,14.69,241969.0,13.458,13.504,13.4396,13.504,241969.0
2017-08-16 14:05:00,14.69,14.72,14.67,14.68,205700.0,13.504,13.5315,13.4856,13.4948,205700.0
2017-08-16 14:10:00,14.69,14.73,14.68,14.71,131373.0,13.504,13.5407,13.4948,13.5223,131373.0
2017-08-16 14:15:00,14.71,14.77,14.71,14.77,316732.0,13.5223,13.5775,13.5223,13.5775,316732.0
2017-08-16 14:20:00,14.77,14.79,14.7,14.73,266243.0,13.5775,13.5959,13.5132,13.5407,266243.0
2017-08-16 14:25:00,14.73,14.74,14.71,14.74,72627.0,13.5407,13.5499,13.5223,13.5499,72627.0
2017-08-16 14:30:00,14.73,14.74,14.68,14.72,99339.0,13.5407,13.5499,13.4948,13.5315,99339.0
2017-08-16 14:35:00,14.73,14.74,14.71,14.73,90652.0,13.5407,13.5499,13.5223,13.5407,90652.0
2017-08-16 14:40:00,14.72,14.74,14.72,14.74,49310.0,13.5315,13.5499,13.5315,13.5499,49310.0
2017-08-16 14:45:00,14.73,14.75,14.73,14.75,75051.0,13.5407,13.5591,13.5407,13.5591,75051.0
2017-08-16 14:50:00,14.75,14.77,14.74,14.75,150055.0,13.5591,13.5775,13.5499,13.5591,150055.0
2017-08-16 14:55:00,14.75,14.76,14.72,14.73,133951.0,13.5591,13.5683,13.5315,13.5407,133951.0
2017-08-16 15:00:00,14.73,14.74,14.73,14.74,43411.0,13.5407,13.5499,13.5407,13.5499,43411.0
2017-08-16 15:05:00,14.73,14.74,14.7,14.71,206027.0,13.5407,13.5499,13.5132,13.5223,206027.0
2017-08-16 15:10:00,14.71,14.71,14.67,14.68,124007.0,13.5223,13.5223,13.4856,13.4948,124007.0
2017-08-16 15:15:00,14.67,14.69,14.66,14.69,128516.0,13.4856,13.504,13.4764,13.504,128516.0
2017-08-16 15:20:00,14.68,14.72,14.68,14.72,125977.0,13.4948,13.5315,13.4948,13.5315,125977.0
2017-08-16 15:25:00,14.72,14.72,14.71,14.71,98085.0,13.5315,13.5315,13.5223,13.5223,98085.0
2017-08-16 15:30:00,14.71,14.76,14.71,14.76,188641.0,13.5223,13.5683,13.5223,13.5683,188641.0
2017-08-16 15:35:00,14.76,14.77,14.72,14.72,382083.0,13.5683,13.5775,13.5315,13.5315,382083.0
2017-08-16 15:40:00,14.72,14.73,14.69,14.71,338798.0,13.5315,13.5407,13.504,13.5223,338798.0
2017-08-16 15:45:00,14.71,14.73,14.7,14.73,252888.0,13.5223,13.5407,13.5132,13.5407,252888.0
2017-08-16 15:50:00,14.73,14.73,14.69,14.73,490144.0,13.5407,13.5407,13.504,13.5407,490144.0
2017-08-16 15:55:00,14.73,14.77,14.72,14.76,1182563.0,13.5407,13.5775,13.5315,13.5683,1182563.0
2017-08-17 09:30:00,14.62,14.75,14.58,14.65,555915.0,13.4396,13.5591,13.4028,13.4672,555915.0
2017-08-17 09:35:00,14.66,14.69,14.58,14.61,376805.0,13.4764,13.504,13.4028,13.4304,376805.0
2017-08-17 09:40:00,14.6,14.62,14.55,14.58,234709.0,13.4212,13.4396,13.3753,13.4028,234709.0
2017-08-17 09:45:00,14.57,14.62,14.54,14.55,401956.0,13.3937,13.4396,13.3661,13.3753,401956.0
2017-08-17 09:50:00,14.54,14.56,14.49,14.49,373156.0,13.3661,13.3845,13.3201,13.3201,373156.0
2017-08-17 09:55:00,14.49,14.51,14.45,14.51,524969.0,13.3201,13.3385,13.2833,13.3385,524969.0
2017-08-17 10:00:00,14.5,14.51,14.4,14.42,483556.0,13.3293,13.3385,13.2374,13.2558,483556.0
2017-08-17 10:05:00,14.42,14.45,14.38,14.42,425485.0,13.2558,13.2833,13.219,13.2558,425485.0
2017-08-17 10:10:00,14.41,14.42,14.31,14.32,287697.0,13.2466,13.2558,13.1546,13.1638,287697.0
2017-08-17 10:15:00,14.33,14.34,14.26,14.34,412222.0,13.173,13.1822,13.1087,13.1822,412222.0
2017-08-17 10:20:00,14.34,14.35,14.31,14.35,185901.0,13.1822,13.1914,13.1546,13.1914,185901.0
2017-08-17 10:25:00,14.35,14.37,14.34,14.36,162511.0,13.1914,13.2098,13.1822,13.2006,162511.0
2017-08-17 10:30:00,14.36,14.41,14.36,14.39,283471.0,13.2006,13.2466,13.2006,13.2282,283471.0
2017-08-17 10:35:00,14.39,14.41,14.38,14.38,173809.0,13.2282,13.2466,13.219,13.219,173809.0
2017-08-17 10:40:00,14.38,14.38,14.31,14.31,177595.0,13.219,13.219,13.1546,13.1546,177595.0
2017-08-17 10:45:00,14.32,14.39,14.31,14.37,205896.0,13.1638,13.2282,13.1546,13.2098,205896.0
2017-08-17 10:50:00,14.37,14.42,14.37,14.42,137417.0,13.2098,13.2558,13.2098,13.2558,137417.0
2017-08-17 10:55:00,14.42,14.43,14.39,14.39,130530.0,13.2558,13.265,13.2282,13.2282,130530.0
2017-08-17 11:00:00,14.39,14.43,14.38,14.4,141655.0,13.2282,13.265,13.219,13.2374,141655.0
2017-08-17 11:05:00,14.41,14.47,14.4,14.46,253437.0,13.2466,13.3017,13.2374,13.2925,253437.0
2017-08-17 11:10:00,14.46,14.53,14.45,14.52,211316.0,13.2925,13.3569,13.2833,13.3477,211316.0
2017-08-17 11:15:00,14.52,14.52,14.46,14.46,154565.0,13.3477,13.3477,13.2925,13.2925,154565.0
2017-08-17 11:20:00,14.46,14.51,14.46,14.5,131632.0,13.2925,13.3385,13.2925,13.3293,131632.0
2017-08-17 11:25:00,14.5,14.54,14.47,14.48,150707.0,13.3293,13.3661,13.3017,13.3109,150707.0
2017-08-17 11:30:00,14.47,14.5,14.47,14.5,94141.0,13.3017,13.3293,13.3017,13.3293,94141.0
2017-08-17 11:35:00,14.49,14.54,14.49,14.51,176326.0,13.3201,13.3661,13.3201,13.3385,176326.0
2017-08-17 11:40:00,14.51,14.53,14.5,14.5,129987.0,13.3385,13.3569,13.3293,13.3293,129987.0
2017-08-17 11:45:00,14.5,14.51,14.42,14.43,124245.0,13.3293,13.3385,13.2558,13.265,124245.0
2017-08-17 11:50:00,14.43,14.45,14.43,14.45,80584.0,13.265,13.2833,13.265,13.2833,80584.0
2017-08-17 11:55:00,14.44,14.45,14.44,14.44,37314.0,13.2741,13.2833,13.2741,13.2741,37314.0
2017-08-17 12:00:00,14.45,14.47,14.44,14.46,75430.0,13.2833,13.3017,13.2741,13.2925,75430.0
2017-08-17 12:05:00,14.46,14.47,14.4,14.41,92286.0,13.2925,13.3017,13.2374,13.2466,92286.0
2017-08-17 12:10:00,14.4,14.44,14.39,14.42,119482.0,13.2374,13.2741,13.2282,13.2558,119482.0
2017-08-17 12:15:00,14.42,14.43,14.39,14.42,123534.0,13.2558,13.265,13.2282,13.2558,123534.0
2017-08-17 12:20:00,14.42,14.43,14.41,14.41,89028.0,13.2558,13.265,13.2466,13.2466,89028.0
2017-08-17 12:25:00,14.41,14.43,14.4,14.41,126259.0,13.2466,13.265,13.2374,13.2466,126259.0
2017-08-17 12:30:00,14.41,14.41,14.38,14.41,112565.0,13.2466,13.2466,13.219,13.2466,112565.0
2017-08-17 12:35:00,14.4,14.41,14.4,14.4,51258.0,13.2374,13.2466,13.2374,13.2374,51258.0
2017-08-17 12:40:00,14.4,14.42,14.38,14.38,118186.0,13.2374,13.2558,13.219,13.219,118186.0
2017-08-17 12:45:00,14.38,14.41,14.38,14.38,97699.0,13.219,13.2466,13.219,13.219,97699.0
2017-08-17 12:50:00,14.38,14.38,14.34,14.36,107767.0,13.219,13.219,13.1822,13.2006,107767.0
2017-08-17 12:55:00,14.36,14.36,14.32,14.34,158125.0,13.2006,13.2006,13.1638,13.1822,158125.0
2017-08-17 13:00:00,14.35,14.35,14.31,14.32,110342.0,13.1914,13.1914,13.1546,13.1638,110342.0
2017-08-17 13:05:00,14.32,14.35,14.32,14.33,75692.0,13.1638,13.1914,13.1638,13.173,75692.0
2017-08-17 13:10:00,14.32,14.33,14.3,14.3,105038.0,13.1638,13.173,13.1455,13.1455,105038.0
2017-08-17 13:15:00,14.3,14.36,14.29,14.35,322020.0,13.1455,13.2006,13.1363,13.1914,322020.0
2017-08-17 13:20:00,14.36,14.37,14.32,14.33,109091.0,13.2006,13.2098,13.1638,13.173,109091.0
2017-08-17 13:25:00,14.34,14.38,14.33,14.38,97924.0,13.1822,13.219,13.173,13.219,97924.0
2017-08-17 13:30:00,14.38,14.4,14.36,14.38,90927.0,13.219,13.2374,13.2006,13.219,90927.0
2017-08-17 13:35:00,14.38,14.38,14.36,14.37,82343.0,13.219,13.219,13.2006,13.2098,82343.0
2017-08-17 13:40:00,14.36,14.37,14.35,14.36,81176.0,13.2006,13.2098,13.1914,13.2006,81176.0
2017-08-17 13:45:00,14.35,14.36,14.34,14.36,67184.0,13.1914,13.2006,13.1822,13.2006,67184.0
2017-08-17 13:50:00,14.36,14.38,14.35,14.38,46573.0,13.2006,13.219,13.1914,13.219,46573.0
2017-08-17 13:55:00,14.37,14.38,14.35,14.38,53715.0,13.2098,13.219,13.1914,13.219,53715.0
2017-08-17 14:00:00,14.38,14.38,14.37,14.38,57359.0,13.219,13.219,13.2098,13.219,57359.0
2017-08-17 14:05:00,14.38,14.39,14.37,14.38,148567.0,13.219,13.2282,13.2098,13.219,148567.0
2017-08-17 14:10:00,14.39,14.39,14.37,14.38,100583.0,13.2282,13.2282,13.2098,13.219,100583.0
2017-08-17 14:15:00,14.38,14.39,14.35,14.37,202609.0,13.219,13.2282,13.1914,13.2098,202609.0
2017-08-17 14:20:00,14.37,14.37,14.33,14.34,207504.0,13.2098,13.2098,13.173,13.1822,207504.0
2017-08-17 14:25:00,14.34,14.35,14.33,14.34,79043.0,13.1822,13.1914,13.173,13.1822,79043.0
2017-08-17 14:30:00,14.34,14.34,14.32,14.33,53895.0,13.1822,13.1822,13.1638,13.173,53895.0
2017-08-17 14:35:00,14.32,14.35,14.32,14.34,108702.0,13.1638,13.1914,13.1638,13.1822,108702.0
2017-08-17 14:40:00,14.33,14.34,14.32,14.33,101718.0,13.173,13.1822,13.1638,13.173,101718.0
2017-08-17 14:45:00,14.32,14.34,14.32,14.34,150980.0,13.1638,13.1822,13.1638,13.1822,150980.0
2017-08-17 14:50:00,14.34,14.34,14.3,14.32,155410.0,13.1822,13.1822,13.1455,13.1638,155410.0
2017-08-17 14:55:00,14.31,14.33,14.31,14.33,66401.0,13.1546,13.173,13.1546,13.173,66401.0
2017-08-17 15:00:00,14.32,14.33,14.3,14.3,169624.0,13.1638,13.173,13.1455,13.1455,169624.0
2017-08-17 15:05:00,14.3,14.32,14.3,14.31,140863.0,13.1455,13.1638,13.1455,13.1546,140863.0
2017-08-17 15:10:00,14.31,14.31,14.29,14.29,327754.0,13.1546,13.1546,13.1363,13.1363,327754.0
2017-08-17 15:15:00,14.29,14.31,14.29,14.31,334029.0,13.1363,13.1546,13.1363,13.1546,334029.0
2017-08-17 15:20:00,14.31,14.32,14.29,14.31,314707.0,13.1546,13.1638,13.1363,13.1546,314707.0
2017-08-17 15:25:00,14.31,14.31,14.3,14.31,86148.0,13.1546,13.1546,13.1455,13.1546,86148.0
2017-08-17 15:30:00,14.31,14.33,14.29,14.32,267851.0,13.1546,13.173,13.1363,13.1638,267851.0
2017-08-17 15:35:00,14.31,14.32,14.29,14.3,182503.0,13.1546,13.1638,13.1363,13.1455,182503.0
2017-08-17 15:40:00,14.3,14.3,14.25,14.25,426703.0,13.1455,13.1455,13.0995,13.0995,426703.0
2017-08-17 15:45:00,14.26,14.27,14.21,14.24,572119.0,13.1087,13.1179,13.0627,13.0903,572119.0
2017-08-17 15:50:00,14.24,14.24,14.18,14.21,680139.0,13.0903,13.0903,13.0351,13.0627,680139.0
2017-08-17 15:55:00,14.21,14.23,14.17,14.2,1201088.0,13.0627,13.0811,13.0259,13.0535,1201088.0
2017-08-18 09:30:00,14.06,14.08,13.92,14.0,1355109.0,12.9248,12.9432,12.7961,12.8697,1355109.0
2017-08-18 09:35:00,14.0,14.01,13.95,13.99,315404.0,12.8697,12.8789,12.8237,12.8605,315404.0
2017-08-18 09:40:00,14.0,14.2,13.99,14.18,522702.0,12.8697,13.0535,12.8605,13.0351,522702.0
2017-08-18 09:45:00,14.18,14.29,14.17,14.28,462213.0,13.0351,13.1363,13.0259,13.1271,462213.0
2017-08-18 09:50:00,14.28,14.34,14.23,14.25,344240.0,13.1271,13.1822,13.0811,13.0995,344240.0
2017-08-18 09:55:00,14.26,14.26,14.09,14.1,924877.0,13.1087,13.1087,12.9524,12.9616,924877.0
2017-08-18 10:00:00,14.1,14.18,14.09,14.17,446853.0,12.9616,13.0351,12.9524,13.0259,446853.0
2017-08-18 10:05:00,14.17,14.22,14.15,14.17,189157.0,13.0259,13.0719,13.0076,13.0259,189157.0
2017-08-18 10:10:00,14.18,14.18,14.14,14.17,136365.0,13.0351,13.0351,12.9984,13.0259,136365.0
2017-08-18 10:15:00,14.18,14.25,14.17,14.19,241254.0,13.0351,13.0995,13.0259,13.0443,241254.0
2017-08-18 10:20:00,14.19,14.21,14.16,14.21,94028.0,13.0443,13.0627,13.0168,13.0627,94028.0
2017-08-18 10:25:00,14.2,14.23,14.2,14.21,65436.0,13.0535,13.0811,13.0535,13.0627,65436.0
2017-08-18 10:30:00,14.21,14.22,14.15,14.18,172171.0,13.0627,13.0719,13.0076,13.0351,172171.0
2017-08-18 10:35:00,14.18,14.21,14.17,14.2,66513.0,13.0351,13.0627,13.0259,13.0535,66513.0
2017-08-18 10:40:00,14.2,14.25,14.19,14.22,118050.0,13.0535,13.0995,13.0443,13.0719,118050.0
2017-08-18 10:45:00,14.22,14.23,14.17,14.18,139755.0,13.0719,13.0811,13.0259,13.0351,139755.0
2017-08-18 10:50:00,14.18,14.21,14.17,14.21,152417.0,13.0351,13.0627,13.0259,13.0627,152417.0
2017-08-18 10:55:00,14.21,14.24,14.2,14.22,84979.0,13.0627,13.0903,13.0535,13.0719,84979.0
2017-08-18 11:00:00,14.21,14.24,14.21,14.24,64559.0,13.0627,13.0903,13.0627,13.0903,64559.0
2017-08-18 11:05:00,14.23,14.23,14.21,14.21,81125.0,13.0811,13.0811,13.0627,13.0627,81125.0
2017-08-18 11:10:00,14.21,14.23,14.13,14.16,256520.0,13.0627,13.0811,12.9892,13.0168,256520.0
2017-08-18 11:15:00,14.16,14.2,14.15,14.18,259141.0,13.0168,13.0535,13.0076,13.0351,259141.0
2017-08-18 11:20:00,14.18,14.25,14.15,14.21,269991.0,13.0351,13.0995,13.0076,13.0627,269991.0
2017-08-18 11:25:00,14.21,14.25,14.18,14.24,182856.0,13.0627,13.0995,13.0351,13.0903,182856.0
2017-08-18 11:30:00,14.25,14.25,14.21,14.23,132130.0,13.0995,13.0995,13.0627,13.0811,132130.0
2017-08-18 11:35:00,14.23,14.26,14.2,14.24,228596.0,13.0811,13.1087,13.0535,13.0903,228596.0
2017-08-18 11:40:00,14.24,14.25,14.2,14.24,197249.0,13.0903,13.0995,13.0535,13.0903,197249.0
2017-08-18 11:45:00,14.24,14.3,14.23,14.29,162221.0,13.0903,13.1455,13.0811,13.1363,162221.0
2017-08-18 11:50:00,14.29,14.33,14.29,14.32,143542.0,13.1363,13.173,13.1363,13.1638,143542.0
2017-08-18 11:55:00,14.32,14.32,14.28,14.3,202815.0,13.1638,13.1638,13.1271,13.1455,202815.0
2017-08-18 12:00:00,14.3,14.31,14.25,14.29,190319.0,13.1455,13.1546,13.0995,13.1363,190319.0
2017-08-18 12:05:00,14.29,14.29,14.21,14.21,294649.0,13.1363,13.1363,13.0627,13.0627,294649.0
2017-08-18 12:10:00,14.21,14.26,14.21,14.24,157005.0,13.0627,13.1087,13.0627,13.0903,157005.0
2017-08-18 12:15:00,14.24,14.26,14.23,14.25,72332.0,13.0903,13.1087,13.0811,13.0995,72332.0
2017-08-18 12:20:00,14.25,14.26,14.22,14.23,80677.0,13.0995,13.1087,13.0719,13.0811,80677.0
2017-08-18 12:25:00,14.22,14.28,14.22,14.25,102075.0,13.0719,13.1271,13.0719,13.0995,102075.0
2017-08-18 12:30:00,14.26,14.28,14.25,14.27,79224.0,13.1087,13.1271,13.0995,13.1179,79224.0
2017-08-18 12:35:00,14.27,14.3,14.26,14.29,81350.0,13.1179,13.1455,13.1087,13.1363,81350.0
2017-08-18 12:40:00,14.29,14.34,14.27,14.31,216238.0,13.1363,13.1822,13.1179,13.1546,216238.0
2017-08-18 12:45:00,14.3,14.32,14.26,14.31,119649.0,13.1455,13.1638,13.1087,13.1546,119649.0
2017-08-18 12:50:00,14.3,14.31,14.28,14.29,98425.0,13.1455,13.1546,13.1271,13.1363,98425.0
2017-08-18 12:55:00,14.29,14.3,14.25,14.26,65530.0,13.1363,13.1455,13.0995,13.1087,65530.0
2017-08-18 13:00:00,14.26,14.28,14.22,14.24,124075.0,13.1087,13.1271,13.0719,13.0903,124075.0
2017-08-18 13:05:00,14.25,14.26,14.22,14.24,80222.0,13.0995,13.1087,13.0719,13.0903,80222.0
2017-08-18 13:10:00,14.25,14.27,14.22,14.23,69467.0,13.0995,13.1179,13.0719,13.0811,69467.0
2017-08-18 13:15:00,14.22,14.26,14.21,14.23,150401.0,13.0719,13.1087,13.0627,13.0811,150401.0
2017-08-18 13:20:00,14.23,14.25,14.22,14.22,95006.0,13.0811,13.0995,13.0719,13.0719,95006.0
2017-08-18 13:25:00,14.22,14.24,14.18,14.2,117423.0,13.0719,13.0903,13.0351,13.0535,117423.0
2017-08-18 13:30:00,14.2,14.23,14.19,14.23,75513.0,13.0535,13.0811,13.0443,13.0811,75513.0
2017-08-18 13:35:00,14.22,14.23,14.17,14.19,97808.0,13.0719,13.0811,13.0259,13.0443,97808.0
2017-08-18 13:40:00,14.19,14.21,14.18,14.21,52131.0,13.0443,13.0627,13.0351,13.0627,52131.0
2017-08-18 13:45:00,14.21,14.22,14.19,14.21,69734.0,13.0627,13.0719,13.0443,13.0627,69734.0
2017-08-18 13:50:00,14.21,14.23,14.19,14.2,36457.0,13.0627,13.0811,13.0443,13.0535,36457.0
2017-08-18 13:55:00,14.2,14.2,14.16,14.16,44875.0,13.0535,13.0535,13.0168,13.0168,44875.0
2017-08-18 14:00:00,14.16,14.19,14.15,14.19,89694.0,13.0168,13.0443,13.0076,13.0443,89694.0
2017-08-18 14:05:00,14.18,14.19,14.15,14.18,83476.0,13.0351,13.0443,13.0076,13.0351,83476.0
2017-08-18 14:10:00,14.19,14.2,14.17,14.18,68828.0,13.0443,13.0535,13.0259,13.0351,68828.0
2017-08-18 14:15:00,14.18,14.19,14.16,14.18,63936.0,13.0351,13.0443,13.0168,13.0351,63936.0
2017-08-18 14:20:00,14.19,14.19,14.18,14.18,27157.0,13.0443,13.0443,13.0351,13.0351,27157.0
2017-08-18 14:25:00,14.19,14.2,14.18,14.19,63127.0,13.0443,13.0535,13.0351,13.0443,63127.0
2017-08-18 14:30:00,14.18,14.19,14.16,14.17,97600.0,13.0351,13.0443,13.0168,13.0259,97600.0
2017-08-18 14:35:00,14.17,14.19,14.15,14.15,112275.0,13.0259,13.0443,13.0076,13.0076,112275.0
2017-08-18 14:40:00,14.16,14.17,14.14,14.15,116176.0,13.0168,13.0259,12.9984,13.0076,116176.0
2017-08-18 14:45:00,14.15,14.18,14.14,14.17,45545.0,13.0076,13.0351,12.9984,13.0259,45545.0
2017-08-18 14:50:00,14.17,14.18,14.13,14.13,68954.0,13.0259,13.0351,12.9892,12.9892,68954.0
2017-08-18 14:55:00,14.13,14.17,14.13,14.16,89031.0,12.9892,13.0259,12.9892,13.0168,89031.0
2017-08-18 15:00:00,14.15,14.17,14.14,14.17,49240.0,13.0076,13.0259,12.9984,13.0259,49240.0
2017-08-18 15:05:00,14.17,14.19,14.16,14.18,103666.0,13.0259,13.0443,13.0168,13.0351,103666.0
2017-08-18 15:10:00,14.18,14.19,14.17,14.19,56791.0,13.0351,13.0443,13.0259,13.0443,56791.0
2017-08-18 15:15:00,14.19,14.2,14.16,14.17,156248.0,13.0443,13.0535,13.0168,13.0259,156248.0
2017-08-18 15:20:00,14.17,14.18,14.13,14.15,119099.0,13.0259,13.0351,12.9892,13.0076,119099.0
2017-08-18 15:25:00,14.15,14.18,14.14,14.17,106506.0,13.0076,13.0351,12.9984,13.0259,106506.0
2017-08-18 15:30:00,14.17,14.18,14.15,14.18,92232.0,13.0259,13.0351,13.0076,13.0351,92232.0
2017-08-18 15:35:00,14.17,14.19,14.16,14.18,163023.0,13.0259,13.0443,13.0168,13.0351,163023.0
2017-08-18 15:40:00,14.17,14.18,14.16,14.17,165754.0,13.0259,13.0351,13.0168,13.0259,165754.0
2017-08-18 15:45:00,14.17,14.2,14.12,14.13,726949.0,13.0259,13.0535,12.98,12.9892,726949.0
2017-08-18 15:50:00,14.12,14.15,14.12,14.15,470190.0,12.98,13.0076,12.98,13.0076,470190.0
2017-08-18 15:55:00,14.15,14.15,14.13,14.15,593098.0,13.0076,13.0076,12.9892,13.0076,593098.0
2017-08-21 09:30:00,14.54,14.63,14.48,14.54,1135479.0,13.3661,13.4488,13.3109,13.3661,1135479.0
2017-08-21 09:35:00,14.54,14.71,14.53,14.66,1318860.0,13.3661,13.5223,13.3569,13.4764,1318860.0
2017-08-21 09:40:00,14.67,14.7,14.63,14.7,687624.0,13.4856,13.5132,13.4488,13.5132,687624.0
2017-08-21 09:45:00,14.7,14.77,14.68,14.74,1090923.0,13.5132,13.5775,13.4948,13.5499,1090923.0
2017-08-21 09:50:00,14.74,14.76,14.72,14.73,482017.0,13.5499,13.5683,13.5315,13.5407,482017.0
2017-08-21 09:55:00,14.74,14.8,14.71,14.78,658489.0,13.5499,13.6051,13.5223,13.5867,658489.0
2017-08-21 10:00:00,14.79,14.83,14.73,14.75,773225.0,13.5959,13.6327,13.5407,13.5591,773225.0
2017-08-21 10:05:00,14.74,14.81,14.71,14.81,477667.0,13.5499,13.6143,13.5223,13.6143,477667.0
2017-08-21 10:10:00,14.81,14.84,14.79,14.83,437459.0,13.6143,13.6419,13.5959,13.6327,437459.0
2017-08-21 10:15:00,14.83,14.87,14.79,14.85,411599.0,13.6327,13.6694,13.5959,13.651,411599.0
2017-08-21 10:20:00,14.86,14.89,14.78,14.81,446838.0,13.6602,13.6878,13.5867,13.6143,446838.0
2017-08-21 10:25:00,14.81,14.82,14.74,14.78,394136.0,13.6143,13.6235,13.5499,13.5867,394136.0
2017-08-21 10:30:00,14.79,14.83,14.78,14.79,264710.0,13.5959,13.6327,13.5867,13.5959,264710.0
2017-08-21 10:35:00,14.78,14.83,14.76,14.76,318715.0,13.5867,13.6327,13.5683,13.5683,318715.0
2017-08-21 10:40:00,14.77,14.77,14.73,14.76,306898.0,13.5775,13.5775,13.5407,13.5683,306898.0
2017-08-21 10:45:00,14.76,14.85,14.75,14.83,430793.0,13.5683,13.651,13.5591,13.6327,430793.0
2017-08-21 10:50:00,14.84,14.85,14.81,14.81,316755.0,13.6419,13.651,13.6143,13.6143,316755.0
2017-08-21 10:55:00,14.82,14.85,14.8,14.81,298475.0,13.6235,13.651,13.6051,13.6143,298475.0
2017-08-21 11:00:00,14.81,14.82,14.75,14.76,235102.0,13.6143,13.6235,13.5591,13.5683,235102.0
2017-08-21 11:05:00,14.75,14.78,14.73,14.75,218325.0,13.5591,13.5867,13.5407,13.5591,218325.0
2017-08-21 11:10:00,14.74,14.77,14.74,14.76,194031.0,13.5499,13.5775,13.5499,13.5683,194031.0
2017-08-21 11:15:00,14.75,14.78,14.73,14.76,173550.0,13.5591,13.5867,13.5407,13.5683,173550.0
2017-08-21 11:20:00,14.75,14.76,14.73,14.74,151987.0,13.5591,13.5683,13.5407,13.5499,151987.0
2017-08-21 11:25:00,14.74,14.75,14.71,14.73,164149.0,13.5499,13.5591,13.5223,13.5407,164149.0
2017-08-21 11:30:00,14.74,14.78,14.72,14.76,214252.0,13.5499,13.5867,13.5315,13.5683,214252.0
2017-08-21 11:35:00,14.77,14.79,14.77,14.79,126104.0,13.5775,13.5959,13.5775,13.5959,126104.0
2017-08-21 11:40:00,14.79,14.8,14.76,14.78,178819.0,13.5959,13.6051,13.5683,13.5867,178819.0
2017-08-21 11:45:00,14.78,14.8,14.75,14.76,166608.0,13.5867,13.6051,13.5591,13.5683,166608.0
2017-08-21 11:50:00,14.76,14.78,14.75,14.77,84442.0,13.5683,13.5867,13.5591,13.5775,84442.0
2017-08-21 11:55:00,14.78,14.78,14.73,14.75,178575.0,13.5867,13.5867,13.5407,13.5591,178575.0
2017-08-21 12:00:00,14.75,14.77,14.74,14.77,92516.0,13.5591,13.5775,13.5499,13.5775,92516.0
2017-08-21 12:05:00,14.77,14.77,14.74,14.75,101071.0,13.5775,13.5775,13.5499,13.5591,101071.0
2017-08-21 12:10:00,14.75,14.75,14.71,14.71,113814.0,13.5591,13.5591,13.5223,13.5223,113814.0
2017-08-21 12:15:00,14.71,14.73,14.7,14.71,218996.0,13.5223,13.5407,13.5132,13.5223,218996.0
2017-08-21 12:20:00,14.72,14.76,14.7,14.75,194325.0,13.5315,13.5683,13.5132,13.5591,194325.0
2017-08-21 12:25:00,14.75,14.77,14.73,14.76,231270.0,13.5591,13.5775,13.5407,13.5683,231270.0
2017-08-21 12:30:00,14.76,14.78,14.75,14.76,252433.0,13.5683,13.5867,13.5591,13.5683,252433.0
2017-08-21 12:35:00,14.76,14.76,14.72,14.72,99458.0,13.5683,13.5683,13.5315,13.5315,99458.0
2017-08-21 12:40:00,14.72,14.73,14.69,14.71,195113.0,13.5315,13.5407,13.504,13.5223,195113.0
2017-08-21 12:45:00,14.71,14.73,14.7,14.72,177407.0,13.5223,13.5407,13.5132,13.5315,177407.0
2017-08-21 12:50:00,14.72,14.73,14.7,14.71,85067.0,13.5315,13.5407,13.5132,13.5223,85067.0
2017-08-21 12:55:00,14.71,14.72,14.7,14.71,60205.0,13.5223,13.5315,13.5132,13.5223,60205.0
2017-08-21 13:00:00,14.71,14.72,14.7,14.71,118290.0,13.5223,13.5315,13.5132,13.5223,118290.0
2017-08-21 13:05:00,14.72,14.74,14.7,14.74,177586.0,13.5315,13.5499,13.5132,13.5499,177586.0
2017-08-21 13:10:00,14.73,14.74,14.73,14.73,30845.0,13.5407,13.5499,13.5407,13.5407,30845.0
2017-08-21 13:15:00,14.74,14.75,14.72,14.74,118303.0,13.5499,13.5591,13.5315,13.5499,118303.0
2017-08-21 13:20:00,14.74,14.75,14.72,14.75,86940.0,13.5499,13.5591,13.5315,13.5591,86940.0
2017-08-21 13:25:00,14.74,14.76,14.73,14.73,96549.0,13.5499,13.5683,13.5407,13.5407,96549.0
2017-08-21 13:30:00,14.74,14.76,14.73,14.74,84562.0,13.5499,13.5683,13.5407,13.5499,84562.0
2017-08-21 13:35:00,14.74,14.75,14.73,14.74,87533.0,13.5499,13.5591,13.5407,13.5499,87533.0
2017-08-21 13:40:00,14.74,14.76,14.73,14.75,90234.0,13.5499,13.5683,13.5407,13.5591,90234.0
2017-08-21 13:45:00,14.75,14.76,14.74,14.75,109176.0,13.5591,13.5683,13.5499,13.5591,109176.0
2017-08-21 13:50:00,14.75,14.75,14.72,14.73,59956.0,13.5591,13.5591,13.5315,13.5407,59956.0
2017-08-21 13:55:00,14.72,14.74,14.7,14.74,121968.0,13.5315,13.5499,13.5132,13.5499,121968.0
2017-08-21 14:00:00,14.74,14.74,14.7,14.7,134927.0,13.5499,13.5499,13.5132,13.5132,134927.0
2017-08-21 14:05:00,14.71,14.73,14.7,14.7,150670.0,13.5223,13.5407,13.5132,13.5132,150670.0
2017-08-21 14:10:00,14.7,14.72,14.68,14.7,195525.0,13.5132,13.5315,13.4948,13.5132,195525.0
2017-08-21 14:15:00,14.71,14.71,14.69,14.69,61618.0,13.5223,13.5223,13.504,13.504,61618.0
2017-08-21 14:20:00,14.69,14.72,14.66,14.71,224466.0,13.504,13.5315,13.4764,13.5223,224466.0
2017-08-21 14:25:00,14.72,14.73,14.69,14.71,94266.0,13.5315,13.5407,13.504,13.5223,94266.0
2017-08-21 14:30:00,14.71,14.72,14.7,14.72,49599.0,13.5223,13.5315,13.5132,13.5315,49599.0
2017-08-21 14:35:00,14.72,14.74,14.71,14.71,122831.0,13.5315,13.5499,13.5223,13.5223,122831.0
2017-08-21 14:40:00,14.71,14.73,14.69,14.73,103217.0,13.5223,13.5407,13.504,13.5407,103217.0
2017-08-21 14:45:00,14.73,14.74,14.72,14.73,61861.0,13.5407,13.5499,13.5315,13.5407,61861.0
2017-08-21 14:50:00,14.72,14.74,14.71,14.74,102706.0,13.5315,13.5499,13.5223,13.5499,102706.0
2017-08-21 14:55:00,14.73,14.75,14.73,14.75,119872.0,13.5407,13.5591,13.5407,13.5591,119872.0
2017-08-21 15:00:00,14.75,14.75,14.69,14.71,189321.0,13.5591,13.5591,13.504,13.5223,189321.0
2017-08-21 15:05:00,14.71,14.74,14.71,14.74,65100.0,13.5223,13.5499,13.5223,13.5499,65100.0
2017-08-21 15:10:00,14.74,14.75,14.71,14.71,134688.0,13.5499,13.5591,13.5223,13.5223,134688.0
2017-08-21 15:15:00,14.71,14.72,14.71,14.72,66421.0,13.5223,13.5315,13.5223,13.5315,66421.0
2017-08-21 15:20:00,14.72,14.74,14.71,14.72,183559.0,13.5315,13.5499,13.5223,13.5315,183559.0
2017-08-21 15:25:00,14.73,14.73,14.71,14.73,133532.0,13.5407,13.5407,13.5223,13.5407,133532.0
2017-08-21 15:30:00,14.73,14.74,14.72,14.72,153208.0,13.5407,13.5499,13.5315,13.5315,153208.0
2017-08-21 15:35:00,14.73,14.73,14.7,14.7,149656.0,13.5407,13.5407,13.5132,13.5132,149656.0
2017-08-21 15:40:00,14.71,14.71,14.68,14.7,273308.0,13.5223,13.5223,13.4948,13.5132,273308.0
2017-08-21 15:45:00,14.7,14.72,14.69,14.71,293458.0,13.5132,13.5315,13.504,13.5223,293458.0
2017-08-21 15:50:00,14.71,14.74,14.71,14.71,449395.0,13.5223,13.5499,13.5223,13.5223,449395.0
2017-08-21 15:55:00,14.71,14.73,14.68,14.72,1426573.0,13.5223,13.5407,13.4948,13.5315,1426573.0
2017-08-22 09:30:00,14.91,15.12,14.88,15.09,1339661.0,13.7062,13.8992,13.6786,13.8717,1339661.0
2017-08-22 09:35:00,15.11,15.35,15.09,15.34,1740044.0,13.8901,14.1107,13.8717,14.1015,1740044.0
2017-08-22 09:40:00,15.34,15.4,15.21,15.27,1053511.0,14.1015,14.1566,13.982,14.0371,1053511.0
2017-08-22 09:45:00,15.27,15.38,15.23,15.35,850182.0,14.0371,14.1383,14.0004,14.1107,850182.0
2017-08-22 09:50:00,15.35,15.43,15.34,15.4,1038004.0,14.1107,14.1842,14.1015,14.1566,1038004.0
2017-08-22 09:55:00,15.4,15.41,15.3,15.35,650113.0,14.1566,14.1658,14.0647,14.1107,650113.0
2017-08-22 10:00:00,15.36,15.36,15.28,15.29,469910.0,14.1199,14.1199,14.0463,14.0555,469910.0
2017-08-22 10:05:00,15.29,15.38,15.27,15.38,772756.0,14.0555,14.1383,14.0371,14.1383,772756.0
2017-08-22 10:10:00,15.38,15.4,15.3,15.32,539460.0,14.1383,14.1566,14.0647,14.0831,539460.0
2017-08-22 10:15:00,15.33,15.38,15.29,15.36,1270903.0,14.0923,14.1383,14.0555,14.1199,1270903.0
2017-08-22 10:20:00,15.36,15.41,15.34,15.36,700035.0,14.1199,14.1658,14.1015,14.1199,700035.0
2017-08-22 10:25:00,15.36,15.42,15.33,15.41,675411.0,14.1199,14.175,14.0923,14.1658,675411.0
2017-08-22 10:30:00,15.42,15.46,15.38,15.4,849348.0,14.175,14.2118,14.1383,14.1566,849348.0
2017-08-22 10:35:00,15.41,15.45,15.4,15.42,336280.0,14.1658,14.2026,14.1566,14.175,336280.0
2017-08-22 10:40:00,15.43,15.43,15.37,15.39,306856.0,14.1842,14.1842,14.1291,14.1474,306856.0
2017-08-22 10:45:00,15.39,15.39,15.32,15.33,314610.0,14.1474,14.1474,14.0831,14.0923,314610.0
2017-08-22 10:50:00,15.33,15.35,15.32,15.33,243562.0,14.0923,14.1107,14.0831,14.0923,243562.0
2017-08-22 10:55:00,15.33,15.33,15.25,15.28,401428.0,14.0923,14.0923,14.0188,14.0463,401428.0
2017-08-22 11:00:00,15.28,15.28,15.2,15.21,505743.0,14.0463,14.0463,13.9728,13.982,505743.0
2017-08-22 11:05:00,15.21,15.25,15.17,15.18,430886.0,13.982,14.0188,13.9452,13.9544,430886.0
2017-08-22 11:10:00,15.18,15.19,15.15,15.16,587818.0,13.9544,13.9636,13.9268,13.936,587818.0
2017-08-22 11:15:00,15.16,15.16,15.08,15.08,710407.0,13.936,13.936,13.8625,13.8625,710407.0
2017-08-22 11:20:00,15.08,15.12,15.08,15.09,558747.0,13.8625,13.8992,13.8625,13.8717,558747.0
2017-08-22 11:25:00,15.09,15.12,15.08,15.1,445297.0,13.8717,13.8992,13.8625,13.8809,445297.0
2017-08-22 11:30:00,15.09,15.15,15.09,15.14,485529.0,13.8717,13.9268,13.8717,13.9176,485529.0
2017-08-22 11:35:00,15.13,15.19,15.13,15.19,296195.0,13.9084,13.9636,13.9084,13.9636,296195.0
2017-08-22 11:40:00,15.19,15.19,15.13,15.14,388584.0,13.9636,13.9636,13.9084,13.9176,388584.0
2017-08-22 11:45:00,15.13,15.17,15.13,15.17,129343.0,13.9084,13.9452,13.9084,13.9452,129343.0
2017-08-22 11:50:00,15.17,15.17,15.13,15.14,340176.0,13.9452,13.9452,13.9084,13.9176,340176.0
2017-08-22 11:55:00,15.15,15.2,15.13,15.2,300118.0,13.9268,13.9728,13.9084,13.9728,300118.0
2017-08-22 12:00:00,15.19,15.26,15.18,15.18,401645.0,13.9636,14.0279,13.9544,13.9544,401645.0
2017-08-22 12:05:00,15.19,15.23,15.18,15.21,170816.0,13.9636,14.0004,13.9544,13.982,170816.0
2017-08-22 12:10:00,15.21,15.23,15.19,15.21,180999.0,13.982,14.0004,13.9636,13.982,180999.0
2017-08-22 12:15:00,15.21,15.24,15.2,15.23,124709.0,13.982,14.0096,13.9728,14.0004,124709.0
2017-08-22 12:20:00,15.22,15.3,15.22,15.28,369810.0,13.9912,14.0647,13.9912,14.0463,369810.0
2017-08-22 12:25:00,15.28,15.3,15.24,15.28,272258.0,14.0463,14.0647,14.0096,14.0463,272258.0
2017-08-22 12:30:00,15.28,15.29,15.27,15.27,111532.0,14.0463,14.0555,14.0371,14.0371,111532.0
2017-08-22 12:35:00,15.27,15.27,15.22,15.23,93776.0,14.0371,14.0371,13.9912,14.0004,93776.0
2017-08-22 12:40:00,15.23,15.25,15.22,15.25,70555.0,14.0004,14.0188,13.9912,14.0188,70555.0
2017-08-22 12:45:00,15.25,15.25,15.22,15.22,71390.0,14.0188,14.0188,13.9912,13.9912,71390.0
2017-08-22 12:50:00,15.22,15.23,15.18,15.19,99025.0,13.9912,14.0004,13.9544,13.9636,99025.0
2017-08-22 12:55:00,15.19,15.21,15.18,15.2,190100.0,13.9636,13.982,13.9544,13.9728,190100.0
2017-08-22 13:00:00,15.21,15.23,15.2,15.22,133830.0,13.982,14.0004,13.9728,13.9912,133830.0
2017-08-22 13:05:00,15.23,15.23,15.21,15.21,74778.0,14.0004,14.0004,13.982,13.982,74778.0
2017-08-22 13:10:00,15.21,15.22,15.18,15.21,240933.0,13.982,13.9912,13.9544,13.982,240933.0
2017-08-22 13:15:00,15.22,15.22,15.19,15.22,123335.0,13.9912,13.9912,13.9636,13.9912,123335.0
2017-08-22 13:20:00,15.21,15.23,15.2,15.21,99586.0,13.982,14.0004,13.9728,13.982,99586.0
2017-08-22 13:25:00,15.2,15.21,15.16,15.16,327732.0,13.9728,13.982,13.936,13.936,327732.0
2017-08-22 13:30:00,15.17,15.17,15.1,15.13,289434.0,13.9452,13.9452,13.8809,13.9084,289434.0
2017-08-22 13:35:00,15.13,15.15,15.1,15.12,288194.0,13.9084,13.9268,13.8809,13.8992,288194.0
2017-08-22 13:40:00,15.11,15.12,15.08,15.1,386210.0,13.8901,13.8992,13.8625,13.8809,386210.0
2017-08-22 13:45:00,15.1,15.13,15.09,15.13,117510.0,13.8809,13.9084,13.8717,13.9084,117510.0
2017-08-22 13:50:00,15.13,15.14,15.11,15.12,255306.0,13.9084,13.9176,13.8901,13.8992,255306.0
2017-08-22 13:55:00,15.12,15.12,15.1,15.12,88021.0,13.8992,13.8992,13.8809,13.8992,88021.0
2017-08-22 14:00:00,15.12,15.14,15.11,15.14,106591.0,13.8992,13.9176,13.8901,13.9176,106591.0
2017-08-22 14:05:00,15.14,15.16,15.11,15.16,229382.0,13.9176,13.936,13.8901,13.936,229382.0
2017-08-22 14:10:00,15.16,15.16,15.12,15.13,212042.0,13.936,13.936,13.8992,13.9084,212042.0
2017-08-22 14:15:00,15.13,15.13,15.12,15.12,56222.0,13.9084,13.9084,13.8992,13.8992,56222.0
2017-08-22 14:20:00,15.13,15.16,15.12,15.13,186587.0,13.9084,13.936,13.8992,13.9084,186587.0
2017-08-22 14:25:00,15.12,15.13,15.08,15.11,212696.0,13.8992,13.9084,13.8625,13.8901,212696.0
2017-08-22 14:30:00,15.11,15.11,15.07,15.08,213352.0,13.8901,13.8901,13.8533,13.8625,213352.0
2017-08-22 14:35:00,15.08,15.08,15.05,15.07,191433.0,13.8625,13.8625,13.8349,13.8533,191433.0
2017-08-22 14:40:00,15.07,15.07,15.06,15.07,70986.0,13.8533,13.8533,13.8441,13.8533,70986.0
2017-08-22 14:45:00,15.07,15.09,15.06,15.07,230548.0,13.8533,13.8717,13.8441,13.8533,230548.0
2017-08-22 14:50:00,15.07,15.1,15.06,15.1,112569.0,13.8533,13.8809,13.8441,13.8809,112569.0
2017-08-22 14:55:00,15.1,15.13,15.08,15.11,321333.0,13.8809,13.9084,13.8625,13.8901,321333.0
2017-08-22 15:00:00,15.11,15.11,15.07,15.08,278399.0,13.8901,13.8901,13.8533,13.8625,278399.0
2017-08-22 15:05:00,15.08,15.1,15.07,15.1,172125.0,13.8625,13.8809,13.8533,13.8809,172125.0
2017-08-22 15:10:00,15.1,15.1,15.07,15.09,146375.0,13.8809,13.8809,13.8533,13.8717,146375.0
2017-08-22 15:15:00,15.08,15.1,15.07,15.1,131916.0,13.8625,13.8809,13.8533,13.8809,131916.0
2017-08-22 15:20:00,15.1,15.1,15.05,15.05,261785.0,13.8809,13.8809,13.8349,13.8349,261785.0
2017-08-22 15:25:00,15.06,15.08,15.05,15.08,214616.0,13.8441,13.8625,13.8349,13.8625,214616.0
2017-08-22 15:30:00,15.08,15.09,15.07,15.08,139971.0,13.8625,13.8717,13.8533,13.8625,139971.0
2017-08-22 15:35:00,15.08,15.09,15.04,15.04,429575.0,13.8625,13.8717,13.8257,13.8257,429575.0
2017-08-22 15:40:00,15.04,15.06,15.03,15.06,259360.0,13.8257,13.8441,13.8165,13.8441,259360.0
2017-08-22 15:45:00,15.06,15.06,15.02,15.04,557347.0,13.8441,13.8441,13.8073,13.8257,557347.0
2017-08-22 15:50:00,15.03,15.07,15.03,15.07,585650.0,13.8165,13.8533,13.8165,13.8533,585650.0
2017-08-22 15:55:00,15.07,15.08,15.05,15.07,716763.0,13.8533,13.8625,13.8349,13.8533,716763.0
2017-08-23 09:30:00,14.99,15.11,14.92,14.99,608639.0,13.7797,13.8901,13.7154,13.7797,608639.0
2017-08-23 09:35:00,15.0,15.07,14.99,15.01,197938.0,13.7889,13.8533,13.7797,13.7981,197938.0
2017-08-23 09:40:00,15.01,15.12,15.0,15.08,241270.0,13.7981,13.8992,13.7889,13.8625,241270.0
2017-08-23 09:45:00,15.07,15.1,15.04,15.06,172694.0,13.8533,13.8809,13.8257,13.8441,172694.0
2017-08-23 09:50:00,15.07,15.09,15.03,15.06,162536.0,13.8533,13.8717,13.8165,13.8441,162536.0
2017-08-23 09:55:00,15.06,15.21,15.05,15.21,218266.0,13.8441,13.982,13.8349,13.982,218266.0
2017-08-23 10:00:00,15.21,15.21,15.13,15.16,421226.0,13.982,13.982,13.9084,13.936,421226.0
2017-08-23 10:05:00,15.16,15.23,15.15,15.22,214270.0,13.936,14.0004,13.9268,13.9912,214270.0
2017-08-23 10:10:00,15.21,15.24,15.18,15.24,344934.0,13.982,14.0096,13.9544,14.0096,344934.0
2017-08-23 10:15:00,15.24,15.28,15.2,15.27,247421.0,14.0096,14.0463,13.9728,14.0371,247421.0
2017-08-23 10:20:00,15.27,15.27,15.22,15.23,476343.0,14.0371,14.0371,13.9912,14.0004,476343.0
2017-08-23 10:25:00,15.22,15.24,15.21,15.23,232604.0,13.9912,14.0096,13.982,14.0004,232604.0
2017-08-23 10:30:00,15.24,15.25,15.22,15.25,209784.0,14.0096,14.0188,13.9912,14.0188,209784.0
2017-08-23 10:35:00,15.25,15.26,15.2,15.2,206286.0,14.0188,14.0279,13.9728,13.9728,206286.0
2017-08-23 10:40:00,15.2,15.22,15.19,15.21,155453.0,13.9728,13.9912,13.9636,13.982,155453.0
2017-08-23 10:45:00,15.22,15.24,15.21,15.22,237235.0,13.9912,14.0096,13.982,13.9912,237235.0
2017-08-23 10:50:00,15.22,15.22,15.18,15.18,221393.0,13.9912,13.9912,13.9544,13.9544,221393.0
2017-08-23 10:55:00,15.18,15.19,15.14,15.16,238051.0,13.9544,13.9636,13.9176,13.936,238051.0
2017-08-23 11:00:00,15.17,15.19,15.16,15.18,178847.0,13.9452,13.9636,13.936,13.9544,178847.0
2017-08-23 11:05:00,15.17,15.24,15.17,15.24,160893.0,13.9452,14.0096,13.9452,14.0096,160893.0
2017-08-23 11:10:00,15.24,15.25,15.18,15.19,369860.0,14.0096,14.0188,13.9544,13.9636,369860.0
2017-08-23 11:15:00,15.18,15.23,15.18,15.22,98770.0,13.9544,14.0004,13.9544,13.9912,98770.0
2017-08-23 11:20:00,15.22,15.23,15.19,15.19,199584.0,13.9912,14.0004,13.9636,13.9636,199584.0
2017-08-23 11:25:00,15.19,15.25,15.18,15.24,176511.0,13.9636,14.0188,13.9544,14.0096,176511.0
2017-08-23 11:30:00,15.24,15.24,15.19,15.19,151592.0,14.0096,14.0096,13.9636,13.9636,151592.0
2017-08-23 11:35:00,15.19,15.2,15.18,15.18,63628.0,13.9636,13.9728,13.9544,13.9544,63628.0
2017-08-23 11:40:00,15.19,15.22,15.18,15.21,79958.0,13.9636,13.9912,13.9544,13.982,79958.0
2017-08-23 11:45:00,15.21,15.22,15.2,15.21,87239.0,13.982,13.9912,13.9728,13.982,87239.0
2017-08-23 11:50:00,15.22,15.23,15.21,15.23,87089.0,13.9912,14.0004,13.982,14.0004,87089.0
2017-08-23 11:55:00,15.23,15.23,15.21,15.21,183663.0,14.0004,14.0004,13.982,13.982,183663.0
2017-08-23 12:00:00,15.21,15.22,15.19,15.19,109996.0,13.982,13.9912,13.9636,13.9636,109996.0
2017-08-23 12:05:00,15.2,15.25,15.19,15.24,184387.0,13.9728,14.0188,13.9636,14.0096,184387.0
2017-08-23 12:10:00,15.23,15.24,15.2,15.21,145084.0,14.0004,14.0096,13.9728,13.982,145084.0
2017-08-23 12:15:00,15.21,15.22,15.2,15.2,77214.0,13.982,13.9912,13.9728,13.9728,77214.0
2017-08-23 12:20:00,15.21,15.21,15.2,15.21,37379.0,13.982,13.982,13.9728,13.982,37379.0
2017-08-23 12:25:00,15.21,15.24,15.2,15.24,333899.0,13.982,14.0096,13.9728,14.0096,333899.0
2017-08-23 12:30:00,15.24,15.27,15.23,15.26,217334.0,14.0096,14.0371,14.0004,14.0279,217334.0
2017-08-23 12:35:00,15.26,15.26,15.23,15.25,121196.0,14.0279,14.0279,14.0004,14.0188,121196.0
2017-08-23 12:40:00,15.24,15.27,15.24,15.27,157726.0,14.0096,14.0371,14.0096,14.0371,157726.0
2017-08-23 12:45:00,15.26,15.27,15.22,15.22,376200.0,14.0279,14.0371,13.9912,13.9912,376200.0
2017-08-23 12:50:00,15.23,15.23,15.22,15.23,88866.0,14.0004,14.0004,13.9912,14.0004,88866.0
2017-08-23 12:55:00,15.23,15.23,15.22,15.22,35921.0,14.0004,14.0004,13.9912,13.9912,35921.0
2017-08-23 13:00:00,15.22,15.24,15.22,15.24,73075.0,13.9912,14.0096,13.9912,14.0096,73075.0
2017-08-23 13:05:00,15.24,15.26,15.22,15.25,167792.0,14.0096,14.0279,13.9912,14.0188,167792.0
2017-08-23 13:10:00,15.25,15.27,15.22,15.26,267055.0,14.0188,14.0371,13.9912,14.0279,267055.0
2017-08-23 13:15:00,15.26,15.32,15.24,15.27,997367.0,14.0279,14.0831,14.0096,14.0371,997367.0
2017-08-23 13:20:00,15.28,15.29,15.27,15.29,69761.0,14.0463,14.0555,14.0371,14.0555,69761.0
2017-08-23 13:25:00,15.29,15.3,15.28,15.29,110544.0,14.0555,14.0647,14.0463,14.0555,110544.0
2017-08-23 13:30:00,15.29,15.29,15.26,15.27,88210.0,14.0555,14.0555,14.0279,14.0371,88210.0
2017-08-23 13:35:00,15.26,15.28,15.26,15.28,73077.0,14.0279,14.0463,14.0279,14.0463,73077.0
2017-08-23 13:40:00,15.28,15.28,15.23,15.23,192018.0,14.0463,14.0463,14.0004,14.0004,192018.0
2017-08-23 13:45:00,15.23,15.24,15.22,15.24,121089.0,14.0004,14.0096,13.9912,14.0096,121089.0
2017-08-23 13:50:00,15.24,15.27,15.22,15.26,453561.0,14.0096,14.0371,13.9912,14.0279,453561.0
2017-08-23 13:55:00,15.26,15.27,15.25,15.26,97064.0,14.0279,14.0371,14.0188,14.0279,97064.0
2017-08-23 14:00:00,15.26,15.29,15.25,15.28,250583.0,14.0279,14.0555,14.0188,14.0463,250583.0
2017-08-23 14:05:00,15.28,15.29,15.27,15.28,69210.0,14.0463,14.0555,14.0371,14.0463,69210.0
2017-08-23 14:10:00,15.28,15.3,15.27,15.3,467786.0,14.0463,14.0647,14.0371,14.0647,467786.0
2017-08-23 14:15:00,15.29,15.31,15.29,15.31,76263.0,14.0555,14.0739,14.0555,14.0739,76263.0
2017-08-23 14:20:00,15.31,15.31,15.29,15.3,250021.0,14.0739,14.0739,14.0555,14.0647,250021.0
2017-08-23 14:25:00,15.3,15.33,15.3,15.33,166481.0,14.0647,14.0923,14.0647,14.0923,166481.0
2017-08-23 14:30:00,15.33,15.35,15.32,15.35,214560.0,14.0923,14.1107,14.0831,14.1107,214560.0
2017-08-23 14:35:00,15.35,15.36,15.34,15.34,159158.0,14.1107,14.1199,14.1015,14.1015,159158.0
2017-08-23 14:40:00,15.35,15.36,15.33,15.35,189829.0,14.1107,14.1199,14.0923,14.1107,189829.0
2017-08-23 14:45:00,15.36,15.37,15.33,15.34,267652.0,14.1199,14.1291,14.0923,14.1015,267652.0
2017-08-23 14:50:00,15.34,15.38,15.33,15.35,369768.0,14.1015,14.1383,14.0923,14.1107,369768.0
2017-08-23 14:55:00,15.35,15.36,15.32,15.34,156888.0,14.1107,14.1199,14.0831,14.1015,156888.0
2017-08-23 15:00:00,15.34,15.35,15.33,15.35,85622.0,14.1015,14.1107,14.0923,14.1107,85622.0
2017-08-23 15:05:00,15.35,15.37,15.32,15.32,403038.0,14.1107,14.1291,14.0831,14.0831,403038.0
2017-08-23 15:10:00,15.33,15.33,15.29,15.3,233524.0,14.0923,14.0923,14.0555,14.0647,233524.0
2017-08-23 15:15:00,15.3,15.31,15.29,15.31,282220.0,14.0647,14.0739,14.0555,14.0739,282220.0
2017-08-23 15:20:00,15.31,15.33,15.3,15.33,213767.0,14.0739,14.0923,14.0647,14.0923,213767.0
2017-08-23 15:25:00,15.33,15.34,15.31,15.34,178943.0,14.0923,14.1015,14.0739,14.1015,178943.0
2017-08-23 15:30:00,15.34,15.35,15.33,15.35,172576.0,14.1015,14.1107,14.0923,14.1107,172576.0
2017-08-23 15:35:00,15.35,15.35,15.29,15.31,329452.0,14.1107,14.1107,14.0555,14.0739,329452.0
2017-08-23 15:40:00,15.3,15.31,15.28,15.29,384030.0,14.0647,14.0739,14.0463,14.0555,384030.0
2017-08-23 15:45:00,15.29,15.31,15.29,15.29,275107.0,14.0555,14.0739,14.0555,14.0555,275107.0
2017-08-23 15:50:00,15.29,15.32,15.29,15.32,337262.0,14.0555,14.0831,14.0555,14.0831,337262.0
2017-08-23 15:55:00,15.31,15.32,15.29,15.3,762058.0,14.0739,14.0831,14.0555,14.0647,762058.0
2017-08-24 09:30:00,15.29,15.42,15.27,15.37,567650.0,14.0555,14.175,14.0371,14.1291,567650.0
2017-08-24 09:35:00,15.38,15.39,15.24,15.32,329512.0,14.1383,14.1474,14.0096,14.0831,329512.0
2017-08-24 09:40:00,15.32,15.34,15.25,15.26,207336.0,14.0831,14.1015,14.0188,14.0279,207336.0
2017-08-24 09:45:00,15.26,15.3,15.24,15.26,178060.0,14.0279,14.0647,14.0096,14.0279,178060.0
2017-08-24 09:50:00,15.27,15.29,15.22,15.27,218405.0,14.0371,14.0555,13.9912,14.0371,218405.0
2017-08-24 09:55:00,15.27,15.27,15.17,15.18,329540.0,14.0371,14.0371,13.9452,13.9544,329540.0
2017-08-24 10:00:00,15.19,15.25,15.16,15.25,282229.0,13.9636,14.0188,13.936,14.0188,282229.0
2017-08-24 10:05:00,15.25,15.27,15.21,15.25,199100.0,14.0188,14.0371,13.982,14.0188,199100.0
2017-08-24 10:10:00,15.25,15.29,15.22,15.28,240236.0,14.0188,14.0555,13.9912,14.0463,240236.0
2017-08-24 10:15:00,15.29,15.41,15.28,15.41,573043.0,14.0555,14.1658,14.0463,14.1658,573043.0
2017-08-24 10:20:00,15.4,15.49,15.36,15.44,1192752.0,14.1566,14.2394,14.1199,14.1934,1192752.0
2017-08-24 10:25:00,15.44,15.44,15.38,15.4,312150.0,14.1934,14.1934,14.1383,14.1566,312150.0
2017-08-24 10:30:00,15.41,15.42,15.34,15.4,550719.0,14.1658,14.175,14.1015,14.1566,550719.0
2017-08-24 10:35:00,15.4,15.45,15.34,15.35,263296.0,14.1566,14.2026,14.1015,14.1107,263296.0
2017-08-24 10:40:00,15.34,15.37,15.29,15.32,242451.0,14.1015,14.1291,14.0555,14.0831,242451.0
2017-08-24 10:45:00,15.32,15.33,15.28,15.32,236908.0,14.0831,14.0923,14.0463,14.0831,236908.0
2017-08-24 10:50:00,15.31,15.35,15.27,15.28,540721.0,14.0739,14.1107,14.0371,14.0463,540721.0
2017-08-24 10:55:00,15.28,15.31,15.27,15.31,231396.0,14.0463,14.0739,14.0371,14.0739,231396.0
2017-08-24 11:00:00,15.31,15.36,15.3,15.36,274311.0,14.0739,14.1199,14.0647,14.1199,274311.0
2017-08-24 11:05:00,15.36,15.4,15.34,15.39,294699.0,14.1199,14.1566,14.1015,14.1474,294699.0
2017-08-24 11:10:00,15.38,15.39,15.34,15.36,174212.0,14.1383,14.1474,14.1015,14.1199,174212.0
2017-08-24 11:15:00,15.36,15.39,15.34,15.39,145652.0,14.1199,14.1474,14.1015,14.1474,145652.0
2017-08-24 11:20:00,15.38,15.43,15.38,15.43,273843.0,14.1383,14.1842,14.1383,14.1842,273843.0
2017-08-24 11:25:00,15.43,15.47,15.4,15.43,414521.0,14.1842,14.221,14.1566,14.1842,414521.0
2017-08-24 11:30:00,15.42,15.43,15.38,15.4,277781.0,14.175,14.1842,14.1383,14.1566,277781.0
2017-08-24 11:35:00,15.39,15.4,15.38,15.39,106157.0,14.1474,14.1566,14.1383,14.1474,106157.0
2017-08-24 11:40:00,15.39,15.45,15.37,15.44,309183.0,14.1474,14.2026,14.1291,14.1934,309183.0
2017-08-24 11:45:00,15.44,15.5,15.44,15.49,345107.0,14.1934,14.2486,14.1934,14.2394,345107.0
2017-08-24 11:50:00,15.49,15.6,15.48,15.59,703615.0,14.2394,14.3405,14.2302,14.3313,703615.0
2017-08-24 11:55:00,15.58,15.64,15.57,15.63,674646.0,14.3221,14.3773,14.3129,14.3681,674646.0
2017-08-24 12:00:00,15.64,15.64,15.57,15.58,467454.0,14.3773,14.3773,14.3129,14.3221,467454.0
2017-08-24 12:05:00,15.58,15.58,15.56,15.57,277740.0,14.3221,14.3221,14.3037,14.3129,277740.0
2017-08-24 12:10:00,15.58,15.6,15.57,15.59,207958.0,14.3221,14.3405,14.3129,14.3313,207958.0
2017-08-24 12:15:00,15.59,15.62,15.56,15.62,283555.0,14.3313,14.3589,14.3037,14.3589,283555.0
2017-08-24 12:20:00,15.62,15.62,15.58,15.61,219044.0,14.3589,14.3589,14.3221,14.3497,219044.0
2017-08-24 12:25:00,15.61,15.61,15.59,15.59,87114.0,14.3497,14.3497,14.3313,14.3313,87114.0
2017-08-24 12:30:00,15.6,15.6,15.59,15.59,53789.0,14.3405,14.3405,14.3313,14.3313,53789.0
2017-08-24 12:35:00,15.6,15.6,15.56,15.58,191885.0,14.3405,14.3405,14.3037,14.3221,191885.0
2017-08-24 12:40:00,15.58,15.6,15.56,15.59,124500.0,14.3221,14.3405,14.3037,14.3313,124500.0
2017-08-24 12:45:00,15.59,15.6,15.58,15.6,76431.0,14.3313,14.3405,14.3221,14.3405,76431.0
2017-08-24 12:50:00,15.59,15.6,15.59,15.6,40342.0,14.3313,14.3405,14.3313,14.3405,40342.0
2017-08-24 12:55:00,15.6,15.6,15.59,15.6,48191.0,14.3405,14.3405,14.3313,14.3405,48191.0
2017-08-24 13:00:00,15.6,15.6,15.59,15.59,68740.0,14.3405,14.3405,14.3313,14.3313,68740.0
2017-08-24 13:05:00,15.59,15.6,15.56,15.57,187755.0,14.3313,14.3405,14.3037,14.3129,187755.0
2017-08-24 13:10:00,15.56,15.6,15.56,15.6,192615.0,14.3037,14.3405,14.3037,14.3405,192615.0
2017-08-24 13:15:00,15.6,15.61,15.58,15.61,155382.0,14.3405,14.3497,14.3221,14.3497,155382.0
2017-08-24 13:20:00,15.61,15.63,15.6,15.62,128532.0,14.3497,14.3681,14.3405,14.3589,128532.0
2017-08-24 13:25:00,15.62,15.62,15.58,15.59,124878.0,14.3589,14.3589,14.3221,14.3313,124878.0
2017-08-24 13:30:00,15.59,15.59,15.56,15.57,102601.0,14.3313,14.3313,14.3037,14.3129,102601.0
2017-08-24 13:35:00,15.57,15.57,15.56,15.57,88186.0,14.3129,14.3129,14.3037,14.3129,88186.0
2017-08-24 13:40:00,15.57,15.59,15.55,15.56,158118.0,14.3129,14.3313,14.2945,14.3037,158118.0
2017-08-24 13:45:00,15.56,15.58,15.55,15.56,130394.0,14.3037,14.3221,14.2945,14.3037,130394.0
2017-08-24 13:50:00,15.56,15.57,15.55,15.57,56075.0,14.3037,14.3129,14.2945,14.3129,56075.0
2017-08-24 13:55:00,15.57,15.57,15.53,15.53,145757.0,14.3129,14.3129,14.2761,14.2761,145757.0
2017-08-24 14:00:00,15.53,15.54,15.47,15.49,684438.0,14.2761,14.2853,14.221,14.2394,684438.0
2017-08-24 14:05:00,15.49,15.49,15.46,15.48,189825.0,14.2394,14.2394,14.2118,14.2302,189825.0
2017-08-24 14:10:00,15.47,15.52,15.45,15.5,635635.0,14.221,14.267,14.2026,14.2486,635635.0
2017-08-24 14:15:00,15.51,15.52,15.5,15.52,157474.0,14.2578,14.267,14.2486,14.267,157474.0
2017-08-24 14:20:00,15.51,15.58,15.51,15.57,441252.0,14.2578,14.3221,14.2578,14.3129,441252.0
2017-08-24 14:25:00,15.57,15.59,15.55,15.59,174943.0,14.3129,14.3313,14.2945,14.3313,174943.0
2017-08-24 14:30:00,15.59,15.63,15.57,15.57,442250.0,14.3313,14.3681,14.3129,14.3129,442250.0
2017-08-24 14:35:00,15.58,15.61,15.57,15.6,155911.0,14.3221,14.3497,14.3129,14.3405,155911.0
2017-08-24 14:40:00,15.6,15.6,15.58,15.58,154350.0,14.3405,14.3405,14.3221,14.3221,154350.0
2017-08-24 14:45:00,15.59,15.59,15.57,15.58,41672.0,14.3313,14.3313,14.3129,14.3221,41672.0
2017-08-24 14:50:00,15.57,15.59,15.56,15.57,173270.0,14.3129,14.3313,14.3037,14.3129,173270.0
2017-08-24 14:55:00,15.57,15.6,15.56,15.58,70127.0,14.3129,14.3405,14.3037,14.3221,70127.0
2017-08-24 15:00:00,15.58,15.58,15.56,15.57,68578.0,14.3221,14.3221,14.3037,14.3129,68578.0
2017-08-24 15:05:00,15.56,15.57,15.56,15.57,53449.0,14.3037,14.3129,14.3037,14.3129,53449.0
2017-08-24 15:10:00,15.57,15.57,15.54,15.56,207007.0,14.3129,14.3129,14.2853,14.3037,207007.0
2017-08-24 15:15:00,15.56,15.57,15.55,15.55,219788.0,14.3037,14.3129,14.2945,14.2945,219788.0
2017-08-24 15:20:00,15.55,15.58,15.55,15.58,154182.0,14.2945,14.3221,14.2945,14.3221,154182.0
2017-08-24 15:25:00,15.58,15.6,15.57,15.57,221094.0,14.3221,14.3405,14.3129,14.3129,221094.0
2017-08-24 15:30:00,15.58,15.58,15.52,15.52,154717.0,14.3221,14.3221,14.267,14.267,154717.0
2017-08-24 15:35:00,15.53,15.53,15.46,15.5,493477.0,14.2761,14.2761,14.2118,14.2486,493477.0
2017-08-24 15:40:00,15.5,15.5,15.46,15.49,337199.0,14.2486,14.2486,14.2118,14.2394,337199.0
2017-08-24 15:45:00,15.49,15.51,15.45,15.46,385008.0,14.2394,14.2578,14.2026,14.2118,385008.0
2017-08-24 15:50:00,15.45,15.49,15.45,15.49,412961.0,14.2026,14.2394,14.2026,14.2394,412961.0
2017-08-24 15:55:00,15.49,15.49,15.48,15.48,547632.0,14.2394,14.2394,14.2302,14.2302,547632.0
2017-08-25 09:30:00,15.71,15.74,15.65,15.74,738789.0,14.4416,14.4692,14.3865,14.4692,738789.0
2017-08-25 09:35:00,15.74,15.75,15.69,15.71,439502.0,14.4692,14.4784,14.4232,14.4416,439502.0
2017-08-25 09:40:00,15.71,15.74,15.6,15.61,751628.0,14.4416,14.4692,14.3405,14.3497,751628.0
2017-08-25 09:45:00,15.61,15.63,15.55,15.6,723483.0,14.3497,14.3681,14.2945,14.3405,723483.0
2017-08-25 09:50:00,15.6,15.6,15.52,15.53,624488.0,14.3405,14.3405,14.267,14.2761,624488.0
2017-08-25 09:55:00,15.53,15.54,15.39,15.42,608451.0,14.2761,14.2853,14.1474,14.175,608451.0
2017-08-25 10:00:00,15.42,15.54,15.39,15.54,605979.0,14.175,14.2853,14.1474,14.2853,605979.0
2017-08-25 10:05:00,15.54,15.61,15.51,15.6,280829.0,14.2853,14.3497,14.2578,14.3405,280829.0
2017-08-25 10:10:00,15.61,15.62,15.56,15.56,281037.0,14.3497,14.3589,14.3037,14.3037,281037.0
2017-08-25 10:15:00,15.57,15.57,15.42,15.47,525977.0,14.3129,14.3129,14.175,14.221,525977.0
2017-08-25 10:20:00,15.47,15.52,15.46,15.5,138090.0,14.221,14.267,14.2118,14.2486,138090.0
2017-08-25 10:25:00,15.51,15.53,15.48,15.5,94201.0,14.2578,14.2761,14.2302,14.2486,94201.0
2017-08-25 10:30:00,15.5,15.54,15.49,15.52,94838.0,14.2486,14.2853,14.2394,14.267,94838.0
2017-08-25 10:35:00,15.52,15.52,15.47,15.49,102928.0,14.267,14.267,14.221,14.2394,102928.0
2017-08-25 10:40:00,15.49,15.5,15.48,15.48,56804.0,14.2394,14.2486,14.2302,14.2302,56804.0
2017-08-25 10:45:00,15.48,15.5,15.45,15.47,147801.0,14.2302,14.2486,14.2026,14.221,147801.0
2017-08-25 10:50:00,15.48,15.5,15.45,15.47,170350.0,14.2302,14.2486,14.2026,14.221,170350.0
2017-08-25 10:55:00,15.47,15.48,15.43,15.44,166092.0,14.221,14.2302,14.1842,14.1934,166092.0
2017-08-25 11:00:00,15.44,15.45,15.38,15.39,307446.0,14.1934,14.2026,14.1383,14.1474,307446.0
2017-08-25 11:05:00,15.4,15.4,15.33,15.36,285711.0,14.1566,14.1566,14.0923,14.1199,285711.0
2017-08-25 11:10:00,15.36,15.38,15.34,15.37,213650.0,14.1199,14.1383,14.1015,14.1291,213650.0
2017-08-25 11:15:00,15.36,15.38,15.32,15.36,231120.0,14.1199,14.1383,14.0831,14.1199,231120.0
2017-08-25 11:20:00,15.36,15.37,15.33,15.37,138594.0,14.1199,14.1291,14.0923,14.1291,138594.0
2017-08-25 11:25:00,15.36,15.41,15.35,15.36,186786.0,14.1199,14.1658,14.1107,14.1199,186786.0
2017-08-25 11:30:00,15.36,15.36,15.31,15.32,148559.0,14.1199,14.1199,14.0739,14.0831,148559.0
2017-08-25 11:35:00,15.32,15.41,15.32,15.4,128049.0,14.0831,14.1658,14.0831,14.1566,128049.0
2017-08-25 11:40:00,15.4,15.42,15.37,15.39,127333.0,14.1566,14.175,14.1291,14.1474,127333.0
2017-08-25 11:45:00,15.4,15.4,15.35,15.37,110124.0,14.1566,14.1566,14.1107,14.1291,110124.0
2017-08-25 11:50:00,15.36,15.37,15.33,15.35,59320.0,14.1199,14.1291,14.0923,14.1107,59320.0
2017-08-25 11:55:00,15.35,15.35,15.29,15.3,182937.0,14.1107,14.1107,14.0555,14.0647,182937.0
2017-08-25 12:00:00,15.29,15.31,15.2,15.21,720750.0,14.0555,14.0739,13.9728,13.982,720750.0
2017-08-25 12:05:00,15.21,15.22,15.16,15.2,435621.0,13.982,13.9912,13.936,13.9728,435621.0
2017-08-25 12:10:00,15.2,15.2,15.17,15.19,183830.0,13.9728,13.9728,13.9452,13.9636,183830.0
2017-08-25 12:15:00,15.19,15.22,15.13,15.2,380412.0,13.9636,13.9912,13.9084,13.9728,380412.0
2017-08-25 12:20:00,15.2,15.2,15.14,15.16,215737.0,13.9728,13.9728,13.9176,13.936,215737.0
2017-08-25 12:25:00,15.15,15.19,15.14,15.17,161717.0,13.9268,13.9636,13.9176,13.9452,161717.0
2017-08-25 12:30:00,15.17,15.17,15.14,15.17,104118.0,13.9452,13.9452,13.9176,13.9452,104118.0
2017-08-25 12:35:00,15.17,15.19,15.15,15.19,115330.0,13.9452,13.9636,13.9268,13.9636,115330.0
2017-08-25 12:40:00,15.19,15.19,15.17,15.19,75582.0,13.9636,13.9636,13.9452,13.9636,75582.0
2017-08-25 12:45:00,15.18,15.2,15.18,15.2,90240.0,13.9544,13.9728,13.9544,13.9728,90240.0
2017-08-25 12:50:00,15.19,15.21,15.19,15.2,124937.0,13.9636,13.982,13.9636,13.9728,124937.0
2017-08-25 12:55:00,15.2,15.2,15.19,15.2,33455.0,13.9728,13.9728,13.9636,13.9728,33455.0
2017-08-25 13:00:00,15.2,15.21,15.17,15.19,97843.0,13.9728,13.982,13.9452,13.9636,97843.0
2017-08-25 13:05:00,15.19,15.21,15.18,15.19,134157.0,13.9636,13.982,13.9544,13.9636,134157.0
2017-08-25 13:10:00,15.2,15.25,15.19,15.24,124321.0,13.9728,14.0188,13.9636,14.0096,124321.0
2017-08-25 13:15:00,15.24,15.25,15.21,15.21,106258.0,14.0096,14.0188,13.982,13.982,106258.0
2017-08-25 13:20:00,15.21,15.24,15.19,15.22,260388.0,13.982,14.0096,13.9636,13.9912,260388.0
2017-08-25 13:25:00,15.23,15.25,15.22,15.23,89631.0,14.0004,14.0188,13.9912,14.0004,89631.0
2017-08-25 13:30:00,15.24,15.24,15.22,15.24,76670.0,14.0096,14.0096,13.9912,14.0096,76670.0
2017-08-25 13:35:00,15.24,15.27,15.23,15.27,274269.0,14.0096,14.0371,14.0004,14.0371,274269.0
2017-08-25 13:40:00,15.27,15.32,15.26,15.3,331725.0,14.0371,14.0831,14.0279,14.0647,331725.0
2017-08-25 13:45:00,15.3,15.31,15.29,15.3,125227.0,14.0647,14.0739,14.0555,14.0647,125227.0
2017-08-25 13:50:00,15.29,15.32,15.27,15.27,146529.0,14.0555,14.0831,14.0371,14.0371,146529.0
2017-08-25 13:55:00,15.27,15.3,15.26,15.29,67466.0,14.0371,14.0647,14.0279,14.0555,67466.0
2017-08-25 14:00:00,15.29,15.3,15.25,15.28,118955.0,14.0555,14.0647,14.0188,14.0463,118955.0
2017-08-25 14:05:00,15.28,15.29,15.27,15.29,90381.0,14.0463,14.0555,14.0371,14.0555,90381.0
2017-08-25 14:10:00,15.29,15.31,15.28,15.29,229821.0,14.0555,14.0739,14.0463,14.0555,229821.0
2017-08-25 14:15:00,15.29,15.3,15.28,15.29,29377.0,14.0555,14.0647,14.0463,14.0555,29377.0
2017-08-25 14:20:00,15.3,15.31,15.28,15.29,117252.0,14.0647,14.0739,14.0463,14.0555,117252.0
2017-08-25 14:25:00,15.29,15.3,15.28,15.29,63845.0,14.0555,14.0647,14.0463,14.0555,63845.0
2017-08-25 14:30:00,15.29,15.29,15.28,15.28,29371.0,14.0555,14.0555,14.0463,14.0463,29371.0
2017-08-25 14:35:00,15.29,15.3,15.28,15.29,256655.0,14.0555,14.0647,14.0463,14.0555,256655.0
2017-08-25 14:40:00,15.29,15.3,15.28,15.29,86426.0,14.0555,14.0647,14.0463,14.0555,86426.0
2017-08-25 14:45:00,15.29,15.3,15.28,15.29,66196.0,14.0555,14.0647,14.0463,14.0555,66196.0
2017-08-25 14:50:00,15.29,15.29,15.28,15.29,63708.0,14.0555,14.0555,14.0463,14.0555,63708.0
2017-08-25 14:55:00,15.29,15.29,15.28,15.29,40723.0,14.0555,14.0555,14.0463,14.0555,40723.0
2017-08-25 15:00:00,15.29,15.29,15.28,15.29,57763.0,14.0555,14.0555,14.0463,14.0555,57763.0
2017-08-25 15:05:00,15.29,15.29,15.28,15.29,41389.0,14.0555,14.0555,14.0463,14.0555,41389.0
2017-08-25 15:10:00,15.29,15.3,15.27,15.28,177893.0,14.0555,14.0647,14.0371,14.0463,177893.0
2017-08-25 15:15:00,15.28,15.28,15.27,15.28,32718.0,14.0463,14.0463,14.0371,14.0463,32718.0
2017-08-25 15:20:00,15.28,15.29,15.27,15.27,116187.0,14.0463,14.0555,14.0371,14.0371,116187.0
2017-08-25 15:25:00,15.28,15.29,15.27,15.29,44621.0,14.0463,14.0555,14.0371,14.0555,44621.0
2017-08-25 15:30:00,15.29,15.29,15.27,15.28,113896.0,14.0555,14.0555,14.0371,14.0463,113896.0
2017-08-25 15:35:00,15.28,15.3,15.27,15.3,155382.0,14.0463,14.0647,14.0371,14.0647,155382.0
2017-08-25 15:40:00,15.3,15.33,15.29,15.31,342076.0,14.0647,14.0923,14.0555,14.0739,342076.0
2017-08-25 15:45:00,15.31,15.32,15.29,15.29,172201.0,14.0739,14.0831,14.0555,14.0555,172201.0
2017-08-25 15:50:00,15.3,15.3,15.29,15.3,275430.0,14.0647,14.0647,14.0555,14.0647,275430.0
2017-08-25 15:55:00,15.29,15.3,15.28,15.28,532772.0,14.0555,14.0647,14.0463,14.0463,532772.0
2017-08-28 09:30:00,15.4,15.59,15.4,15.58,704026.0,14.1566,14.3313,14.1566,14.3221,704026.0
2017-08-28 09:35:00,15.58,15.6,15.48,15.5,396570.0,14.3221,14.3405,14.2302,14.2486,396570.0
2017-08-28 09:40:00,15.49,15.52,15.43,15.51,174300.0,14.2394,14.267,14.1842,14.2578,174300.0
2017-08-28 09:45:00,15.51,15.56,15.49,15.53,181983.0,14.2578,14.3037,14.2394,14.2761,181983.0
2017-08-28 09:50:00,15.53,15.54,15.4,15.41,159886.0,14.2761,14.2853,14.1566,14.1658,159886.0
2017-08-28 09:55:00,15.41,15.51,15.38,15.49,302534.0,14.1658,14.2578,14.1383,14.2394,302534.0
2017-08-28 10:00:00,15.5,15.53,15.49,15.53,194262.0,14.2486,14.2761,14.2394,14.2761,194262.0
2017-08-28 10:05:00,15.52,15.59,15.51,15.58,379277.0,14.267,14.3313,14.2578,14.3221,379277.0
2017-08-28 10:10:00,15.58,15.62,15.56,15.56,404088.0,14.3221,14.3589,14.3037,14.3037,404088.0
2017-08-28 10:15:00,15.56,15.57,15.5,15.52,187615.0,14.3037,14.3129,14.2486,14.267,187615.0
2017-08-28 10:20:00,15.52,15.54,15.48,15.53,181971.0,14.267,14.2853,14.2302,14.2761,181971.0
2017-08-28 10:25:00,15.53,15.53,15.46,15.47,311328.0,14.2761,14.2761,14.2118,14.221,311328.0
2017-08-28 10:30:00,15.48,15.48,15.39,15.41,224517.0,14.2302,14.2302,14.1474,14.1658,224517.0
2017-08-28 10:35:00,15.41,15.47,15.4,15.44,125125.0,14.1658,14.221,14.1566,14.1934,125125.0
2017-08-28 10:40:00,15.44,15.47,15.42,15.44,117540.0,14.1934,14.221,14.175,14.1934,117540.0
2017-08-28 10:45:00,15.45,15.48,15.44,15.48,69164.0,14.2026,14.2302,14.1934,14.2302,69164.0
2017-08-28 10:50:00,15.49,15.52,15.46,15.47,132308.0,14.2394,14.267,14.2118,14.221,132308.0
2017-08-28 10:55:00,15.48,15.53,15.47,15.51,83024.0,14.2302,14.2761,14.221,14.2578,83024.0
2017-08-28 11:00:00,15.51,15.55,15.5,15.51,141694.0,14.2578,14.2945,14.2486,14.2578,141694.0
2017-08-28 11:05:00,15.51,15.57,15.51,15.54,140431.0,14.2578,14.3129,14.2578,14.2853,140431.0
2017-08-28 11:10:00,15.54,15.62,15.54,15.62,357766.0,14.2853,14.3589,14.2853,14.3589,357766.0
2017-08-28 11:15:00,15.61,15.65,15.58,15.65,327354.0,14.3497,14.3865,14.3221,14.3865,327354.0
2017-08-28 11:20:00,15.64,15.65,15.59,15.61,289349.0,14.3773,14.3865,14.3313,14.3497,289349.0
2017-08-28 11:25:00,15.61,15.67,15.6,15.66,231974.0,14.3497,14.4048,14.3405,14.3956,231974.0
2017-08-28 11:30:00,15.65,15.66,15.62,15.64,149960.0,14.3865,14.3956,14.3589,14.3773,149960.0
2017-08-28 11:35:00,15.64,15.64,15.6,15.62,134909.0,14.3773,14.3773,14.3405,14.3589,134909.0
2017-08-28 11:40:00,15.62,15.67,15.61,15.67,168917.0,14.3589,14.4048,14.3497,14.4048,168917.0
2017-08-28 11:45:00,15.66,15.67,15.63,15.64,185281.0,14.3956,14.4048,14.3681,14.3773,185281.0
2017-08-28 11:50:00,15.64,15.66,15.61,15.62,72786.0,14.3773,14.3956,14.3497,14.3589,72786.0
2017-08-28 11:55:00,15.63,15.64,15.61,15.62,153248.0,14.3681,14.3773,14.3497,14.3589,153248.0
2017-08-28 12:00:00,15.62,15.63,15.6,15.61,109054.0,14.3589,14.3681,14.3405,14.3497,109054.0
2017-08-28 12:05:00,15.61,15.62,15.59,15.61,94411.0,14.3497,14.3589,14.3313,14.3497,94411.0
2017-08-28 12:10:00,15.6,15.62,15.6,15.6,90071.0,14.3405,14.3589,14.3405,14.3405,90071.0
2017-08-28 12:15:00,15.6,15.6,15.56,15.58,92637.0,14.3405,14.3405,14.3037,14.3221,92637.0
2017-08-28 12:20:00,15.58,15.6,15.55,15.56,117831.0,14.3221,14.3405,14.2945,14.3037,117831.0
2017-08-28 12:25:00,15.57,15.59,15.54,15.54,96008.0,14.3129,14.3313,14.2853,14.2853,96008.0
2017-08-28 12:30:00,15.54,15.56,15.54,15.54,129189.0,14.2853,14.3037,14.2853,14.2853,129189.0
2017-08-28 12:35:00,15.54,15.55,15.51,15.52,92327.0,14.2853,14.2945,14.2578,14.267,92327.0
2017-08-28 12:40:00,15.52,15.54,15.49,15.5,137214.0,14.267,14.2853,14.2394,14.2486,137214.0
2017-08-28 12:45:00,15.5,15.53,15.49,15.53,73762.0,14.2486,14.2761,14.2394,14.2761,73762.0
2017-08-28 12:50:00,15.52,15.53,15.49,15.5,78753.0,14.267,14.2761,14.2394,14.2486,78753.0
2017-08-28 12:55:00,15.51,15.53,15.5,15.53,94144.0,14.2578,14.2761,14.2486,14.2761,94144.0
2017-08-28 13:00:00,15.53,15.55,15.52,15.54,66726.0,14.2761,14.2945,14.267,14.2853,66726.0
2017-08-28 13:05:00,15.54,15.56,15.54,15.56,71014.0,14.2853,14.3037,14.2853,14.3037,71014.0
2017-08-28 13:10:00,15.56,15.56,15.54,15.56,65808.0,14.3037,14.3037,14.2853,14.3037,65808.0
2017-08-28 13:15:00,15.56,15.59,15.55,15.59,60002.0,14.3037,14.3313,14.2945,14.3313,60002.0
2017-08-28 13:20:00,15.58,15.59,15.54,15.55,105325.0,14.3221,14.3313,14.2853,14.2945,105325.0
2017-08-28 13:25:00,15.55,15.58,15.55,15.58,69558.0,14.2945,14.3221,14.2945,14.3221,69558.0
2017-08-28 13:30:00,15.58,15.59,15.57,15.57,71017.0,14.3221,14.3313,14.3129,14.3129,71017.0
2017-08-28 13:35:00,15.56,15.58,15.55,15.56,80475.0,14.3037,14.3221,14.2945,14.3037,80475.0
2017-08-28 13:40:00,15.56,15.58,15.54,15.54,100971.0,14.3037,14.3221,14.2853,14.2853,100971.0
2017-08-28 13:45:00,15.54,15.55,15.52,15.53,157069.0,14.2853,14.2945,14.267,14.2761,157069.0
2017-08-28 13:50:00,15.53,15.53,15.51,15.52,41037.0,14.2761,14.2761,14.2578,14.267,41037.0
2017-08-28 13:55:00,15.52,15.52,15.5,15.51,202780.0,14.267,14.267,14.2486,14.2578,202780.0
2017-08-28 14:00:00,15.51,15.54,15.51,15.54,73902.0,14.2578,14.2853,14.2578,14.2853,73902.0
2017-08-28 14:05:00,15.54,15.54,15.52,15.52,80530.0,14.2853,14.2853,14.267,14.267,80530.0
2017-08-28 14:10:00,15.53,15.56,15.52,15.54,141489.0,14.2761,14.3037,14.267,14.2853,141489.0
2017-08-28 14:15:00,15.54,15.55,15.53,15.54,52675.0,14.2853,14.2945,14.2761,14.2853,52675.0
2017-08-28 14:20:00,15.53,15.54,15.52,15.53,79251.0,14.2761,14.2853,14.267,14.2761,79251.0
2017-08-28 14:25:00,15.53,15.53,15.51,15.52,62529.0,14.2761,14.2761,14.2578,14.267,62529.0
2017-08-28 14:30:00,15.52,15.56,15.51,15.56,100379.0,14.267,14.3037,14.2578,14.3037,100379.0
2017-08-28 14:35:00,15.56,15.56,15.54,15.54,81049.0,14.3037,14.3037,14.2853,14.2853,81049.0
2017-08-28 14:40:00,15.54,15.55,15.52,15.54,111780.0,14.2853,14.2945,14.267,14.2853,111780.0
2017-08-28 14:45:00,15.54,15.57,15.53,15.56,66424.0,14.2853,14.3129,14.2761,14.3037,66424.0
2017-08-28 14:50:00,15.55,15.56,15.53,15.53,57438.0,14.2945,14.3037,14.2761,14.2761,57438.0
2017-08-28 14:55:00,15.54,15.55,15.52,15.54,88466.0,14.2853,14.2945,14.267,14.2853,88466.0
2017-08-28 15:00:00,15.54,15.57,15.54,15.55,95307.0,14.2853,14.3129,14.2853,14.2945,95307.0
2017-08-28 15:05:00,15.56,15.56,15.53,15.53,70990.0,14.3037,14.3037,14.2761,14.2761,70990.0
2017-08-28 15:10:00,15.54,15.55,15.53,15.54,42894.0,14.2853,14.2945,14.2761,14.2853,42894.0
2017-08-28 15:15:00,15.54,15.56,15.53,15.55,90393.0,14.2853,14.3037,14.2761,14.2945,90393.0
2017-08-28 15:20:00,15.55,15.55,15.54,15.54,54393.0,14.2945,14.2945,14.2853,14.2853,54393.0
2017-08-28 15:25:00,15.54,15.56,15.54,15.56,86274.0,14.2853,14.3037,14.2853,14.3037,86274.0
2017-08-28 15:30:00,15.56,15.57,15.55,15.56,99227.0,14.3037,14.3129,14.2945,14.3037,99227.0
2017-08-28 15:35:00,15.56,15.56,15.53,15.54,98769.0,14.3037,14.3037,14.2761,14.2853,98769.0
2017-08-28 15:40:00,15.54,15.55,15.53,15.54,138961.0,14.2853,14.2945,14.2761,14.2853,138961.0
2017-08-28 15:45:00,15.54,15.55,15.52,15.53,255410.0,14.2853,14.2945,14.267,14.2761,255410.0
2017-08-28 15:50:00,15.53,15.55,15.52,15.53,323492.0,14.2761,14.2945,14.267,14.2761,323492.0
2017-08-28 15:55:00,15.53,15.53,15.51,15.52,679223.0,14.2761,14.2761,14.2578,14.267,679223.0
2017-08-29 09:30:00,15.5,15.5,15.01,15.02,1856472.0,14.2486,14.2486,13.7981,13.8073,1856472.0
2017-08-29 09:35:00,15.02,15.13,14.87,14.9,1465201.0,13.8073,13.9084,13.6694,13.697,1465201.0
2017-08-29 09:40:00,14.9,14.97,14.85,14.91,768576.0,13.697,13.7614,13.651,13.7062,768576.0
2017-08-29 09:45:00,14.92,15.08,14.9,15.03,1270641.0,13.7154,13.8625,13.697,13.8165,1270641.0
2017-08-29 09:50:00,15.02,15.04,14.93,14.97,427791.0,13.8073,13.8257,13.7246,13.7614,427791.0
2017-08-29 09:55:00,14.97,15.0,14.93,14.93,395002.0,13.7614,13.7889,13.7246,13.7246,395002.0
2017-08-29 10:00:00,14.93,14.94,14.81,14.81,637347.0,13.7246,13.7338,13.6143,13.6143,637347.0
2017-08-29 10:05:00,14.82,14.83,14.71,14.72,976218.0,13.6235,13.6327,13.5223,13.5315,976218.0
2017-08-29 10:10:00,14.73,14.75,14.64,14.74,880109.0,13.5407,13.5591,13.458,13.5499,880109.0
2017-08-29 10:15:00,14.74,14.9,14.74,14.88,1005179.0,13.5499,13.697,13.5499,13.6786,1005179.0
2017-08-29 10:20:00,14.89,14.92,14.82,14.87,679444.0,13.6878,13.7154,13.6235,13.6694,679444.0
2017-08-29 10:25:00,14.86,14.94,14.83,14.91,604070.0,13.6602,13.7338,13.6327,13.7062,604070.0
2017-08-29 10:30:00,14.91,14.94,14.86,14.88,320913.0,13.7062,13.7338,13.6602,13.6786,320913.0
2017-08-29 10:35:00,14.87,14.92,14.86,14.91,303824.0,13.6694,13.7154,13.6602,13.7062,303824.0
2017-08-29 10:40:00,14.91,15.01,14.9,14.99,587688.0,13.7062,13.7981,13.697,13.7797,587688.0
2017-08-29 10:45:00,14.99,15.03,14.95,14.98,360921.0,13.7797,13.8165,13.743,13.7705,360921.0
2017-08-29 10:50:00,14.99,14.99,14.83,14.83,344757.0,13.7797,13.7797,13.6327,13.6327,344757.0
2017-08-29 10:55:00,14.83,14.94,14.83,14.9,415037.0,13.6327,13.7338,13.6327,13.697,415037.0
2017-08-29 11:00:00,14.9,14.95,14.89,14.93,181820.0,13.697,13.743,13.6878,13.7246,181820.0
2017-08-29 11:05:00,14.93,14.98,14.92,14.94,189351.0,13.7246,13.7705,13.7154,13.7338,189351.0
2017-08-29 11:10:00,14.94,14.95,14.88,14.9,189708.0,13.7338,13.743,13.6786,13.697,189708.0
2017-08-29 11:15:00,14.91,14.94,14.9,14.93,143192.0,13.7062,13.7338,13.697,13.7246,143192.0
2017-08-29 11:20:00,14.93,14.93,14.88,14.88,206337.0,13.7246,13.7246,13.6786,13.6786,206337.0
2017-08-29 11:25:00,14.89,14.94,14.86,14.94,326326.0,13.6878,13.7338,13.6602,13.7338,326326.0
2017-08-29 11:30:00,14.94,14.97,14.92,14.96,180323.0,13.7338,13.7614,13.7154,13.7522,180323.0
2017-08-29 11:35:00,14.96,14.96,14.94,14.95,90860.0,13.7522,13.7522,13.7338,13.743,90860.0
2017-08-29 11:40:00,14.96,14.99,14.95,14.97,164366.0,13.7522,13.7797,13.743,13.7614,164366.0
2017-08-29 11:45:00,14.97,14.98,14.94,14.95,176099.0,13.7614,13.7705,13.7338,13.743,176099.0
2017-08-29 11:50:00,14.95,14.95,14.93,14.94,81372.0,13.743,13.743,13.7246,13.7338,81372.0
2017-08-29 11:55:00,14.93,14.97,14.93,14.97,132558.0,13.7246,13.7614,13.7246,13.7614,132558.0
2017-08-29 12:00:00,14.96,15.0,14.96,14.96,208664.0,13.7522,13.7889,13.7522,13.7522,208664.0
2017-08-29 12:05:00,14.97,14.97,14.93,14.96,155809.0,13.7614,13.7614,13.7246,13.7522,155809.0
2017-08-29 12:10:00,14.96,15.0,14.96,15.0,243364.0,13.7522,13.7889,13.7522,13.7889,243364.0
2017-08-29 12:15:00,15.0,15.01,14.98,14.99,165781.0,13.7889,13.7981,13.7705,13.7797,165781.0
2017-08-29 12:20:00,14.99,15.0,14.98,15.0,88258.0,13.7797,13.7889,13.7705,13.7889,88258.0
2017-08-29 12:25:00,15.0,15.0,14.99,15.0,43637.0,13.7889,13.7889,13.7797,13.7889,43637.0
2017-08-29 12:30:00,15.0,15.01,14.99,15.0,180883.0,13.7889,13.7981,13.7797,13.7889,180883.0
2017-08-29 12:35:00,15.0,15.01,14.97,15.01,140142.0,13.7889,13.7981,13.7614,13.7981,140142.0
2017-08-29 12:40:00,15.01,15.03,15.0,15.0,128002.0,13.7981,13.8165,13.7889,13.7889,128002.0
2017-08-29 12:45:00,15.01,15.08,15.0,15.08,276427.0,13.7981,13.8625,13.7889,13.8625,276427.0
2017-08-29 12:50:00,15.08,15.17,15.07,15.17,772247.0,13.8625,13.9452,13.8533,13.9452,772247.0
2017-08-29 12:55:00,15.17,15.27,15.17,15.21,637993.0,13.9452,14.0371,13.9452,13.982,637993.0
2017-08-29 13:00:00,15.21,15.26,15.2,15.2,297527.0,13.982,14.0279,13.9728,13.9728,297527.0
2017-08-29 13:05:00,15.2,15.23,15.17,15.18,334131.0,13.9728,14.0004,13.9452,13.9544,334131.0
2017-08-29 13:10:00,15.18,15.2,15.12,15.15,220840.0,13.9544,13.9728,13.8992,13.9268,220840.0
2017-08-29 13:15:00,15.15,15.16,15.11,15.13,213564.0,13.9268,13.936,13.8901,13.9084,213564.0
2017-08-29 13:20:00,15.13,15.17,15.12,15.14,207793.0,13.9084,13.9452,13.8992,13.9176,207793.0
2017-08-29 13:25:00,15.14,15.14,15.1,15.12,233121.0,13.9176,13.9176,13.8809,13.8992,233121.0
2017-08-29 13:30:00,15.14,15.15,15.13,15.14,189562.0,13.9176,13.9268,13.9084,13.9176,189562.0
2017-08-29 13:35:00,15.14,15.17,15.13,15.16,158547.0,13.9176,13.9452,13.9084,13.936,158547.0
2017-08-29 13:40:00,15.16,15.18,15.15,15.17,145401.0,13.936,13.9544,13.9268,13.9452,145401.0
2017-08-29 13:45:00,15.17,15.25,15.16,15.21,372267.0,13.9452,14.0188,13.936,13.982,372267.0
2017-08-29 13:50:00,15.21,15.22,15.18,15.19,191608.0,13.982,13.9912,13.9544,13.9636,191608.0
2017-08-29 13:55:00,15.19,15.2,15.16,15.17,151516.0,13.9636,13.9728,13.936,13.9452,151516.0
2017-08-29 14:00:00,15.17,15.2,15.16,15.16,167407.0,13.9452,13.9728,13.936,13.936,167407.0
2017-08-29 14:05:00,15.17,15.18,15.15,15.17,191353.0,13.9452,13.9544,13.9268,13.9452,191353.0
2017-08-29 14:10:00,15.18,15.18,15.16,15.18,152208.0,13.9544,13.9544,13.936,13.9544,152208.0
2017-08-29 14:15:00,15.18,15.2,15.17,15.18,175160.0,13.9544,13.9728,13.9452,13.9544,175160.0
2017-08-29 14:20:00,15.18,15.2,15.16,15.18,130704.0,13.9544,13.9728,13.936,13.9544,130704.0
2017-08-29 14:25:00,15.18,15.22,15.17,15.21,148696.0,13.9544,13.9912,13.9452,13.982,148696.0
2017-08-29 14:30:00,15.21,15.21,15.19,15.21,83146.0,13.982,13.982,13.9636,13.982,83146.0
2017-08-29 14:35:00,15.21,15.26,15.2,15.21,244469.0,13.982,14.0279,13.9728,13.982,244469.0
2017-08-29 14:40:00,15.2,15.22,15.19,15.2,88974.0,13.9728,13.9912,13.9636,13.9728,88974.0
2017-08-29 14:45:00,15.19,15.2,15.15,15.18,171303.0,13.9636,13.9728,13.9268,13.9544,171303.0
2017-08-29 14:50:00,15.18,15.18,15.12,15.12,188744.0,13.9544,13.9544,13.8992,13.8992,188744.0
2017-08-29 14:55:00,15.12,15.14,15.09,15.11,318886.0,13.8992,13.9176,13.8717,13.8901,318886.0
2017-08-29 15:00:00,15.12,15.14,15.11,15.12,195599.0,13.8992,13.9176,13.8901,13.8992,195599.0
2017-08-29 15:05:00,15.12,15.15,15.1,15.15,131027.0,13.8992,13.9268,13.8809,13.9268,131027.0
2017-08-29 15:10:00,15.15,15.17,15.13,15.16,117166.0,13.9268,13.9452,13.9084,13.936,117166.0
2017-08-29 15:15:00,15.17,15.2,15.15,15.15,203560.0,13.9452,13.9728,13.9268,13.9268,203560.0
2017-08-29 15:20:00,15.15,15.19,15.15,15.19,96049.0,13.9268,13.9636,13.9268,13.9636,96049.0
2017-08-29 15:25:00,15.19,15.2,15.16,15.2,219033.0,13.9636,13.9728,13.936,13.9728,219033.0
2017-08-29 15:30:00,15.2,15.2,15.18,15.2,135118.0,13.9728,13.9728,13.9544,13.9728,135118.0
2017-08-29 15:35:00,15.2,15.21,15.19,15.19,273690.0,13.9728,13.982,13.9636,13.9636,273690.0
2017-08-29 15:40:00,15.2,15.23,15.19,15.23,274770.0,13.9728,14.0004,13.9636,14.0004,274770.0
2017-08-29 15:45:00,15.23,15.26,15.21,15.25,735608.0,14.0004,14.0279,13.982,14.0188,735608.0
2017-08-29 15:50:00,15.25,15.25,15.22,15.24,355454.0,14.0188,14.0188,13.9912,14.0096,355454.0
2017-08-29 15:55:00,15.24,15.24,15.2,15.22,793864.0,14.0096,14.0096,13.9728,13.9912,793864.0
2017-08-30 09:30:00,15.15,15.17,14.93,14.93,1025037.0,13.9268,13.9452,13.7246,13.7246,1025037.0
2017-08-30 09:35:00,14.93,15.05,14.86,15.05,705436.0,13.7246,13.8349,13.6602,13.8349,705436.0
2017-08-30 09:40:00,15.05,15.1,15.02,15.09,337319.0,13.8349,13.8809,13.8073,13.8717,337319.0
2017-08-30 09:45:00,15.08,15.1,15.03,15.04,242465.0,13.8625,13.8809,13.8165,13.8257,242465.0
2017-08-30 09:50:00,15.03,15.04,14.98,14.99,278635.0,13.8165,13.8257,13.7705,13.7797,278635.0
2017-08-30 09:55:00,14.99,15.03,14.98,15.01,283444.0,13.7797,13.8165,13.7705,13.7981,283444.0
2017-08-30 10:00:00,15.01,15.01,14.94,14.97,294592.0,13.7981,13.7981,13.7338,13.7614,294592.0
2017-08-30 10:05:00,14.96,14.97,14.92,14.95,207647.0,13.7522,13.7614,13.7154,13.743,207647.0
2017-08-30 10:10:00,14.95,14.95,14.88,14.9,293049.0,13.743,13.743,13.6786,13.697,293049.0
2017-08-30 10:15:00,14.9,14.9,14.86,14.88,264736.0,13.697,13.697,13.6602,13.6786,264736.0
2017-08-30 10:20:00,14.88,14.97,14.87,14.96,244786.0,13.6786,13.7614,13.6694,13.7522,244786.0
2017-08-30 10:25:00,14.97,14.97,14.9,14.9,193147.0,13.7614,13.7614,13.697,13.697,193147.0
2017-08-30 10:30:00,14.91,14.97,14.9,14.95,234513.0,13.7062,13.7614,13.697,13.743,234513.0
2017-08-30 10:35:00,14.95,14.97,14.92,14.92,126882.0,13.743,13.7614,13.7154,13.7154,126882.0
2017-08-30 10:40:00,14.93,14.95,14.91,14.93,174818.0,13.7246,13.743,13.7062,13.7246,174818.0
2017-08-30 10:45:00,14.93,14.96,14.92,14.94,138347.0,13.7246,13.7522,13.7154,13.7338,138347.0
2017-08-30 10:50:00,14.94,14.98,14.93,14.96,139896.0,13.7338,13.7705,13.7246,13.7522,139896.0
2017-08-30 10:55:00,14.97,14.99,14.95,14.96,199628.0,13.7614,13.7797,13.743,13.7522,199628.0
2017-08-30 11:00:00,14.96,14.97,14.94,14.97,160318.0,13.7522,13.7614,13.7338,13.7614,160318.0
2017-08-30 11:05:00,14.96,15.03,14.96,15.0,356659.0,13.7522,13.8165,13.7522,13.7889,356659.0
2017-08-30 11:10:00,15.0,15.0,14.94,14.94,102921.0,13.7889,13.7889,13.7338,13.7338,102921.0
2017-08-30 11:15:00,14.94,14.95,14.9,14.92,197004.0,13.7338,13.743,13.697,13.7154,197004.0
2017-08-30 11:20:00,14.92,14.94,14.9,14.94,219573.0,13.7154,13.7338,13.697,13.7338,219573.0
2017-08-30 11:25:00,14.94,14.96,14.92,14.96,126614.0,13.7338,13.7522,13.7154,13.7522,126614.0
2017-08-30 11:30:00,14.96,14.98,14.94,14.96,173279.0,13.7522,13.7705,13.7338,13.7522,173279.0
2017-08-30 11:35:00,14.96,14.98,14.94,14.98,183183.0,13.7522,13.7705,13.7338,13.7705,183183.0
2017-08-30 11:40:00,14.98,14.98,14.91,14.91,232178.0,13.7705,13.7705,13.7062,13.7062,232178.0
2017-08-30 11:45:00,14.91,14.92,14.91,14.91,89600.0,13.7062,13.7154,13.7062,13.7062,89600.0
2017-08-30 11:50:00,14.92,14.94,14.91,14.94,169530.0,13.7154,13.7338,13.7062,13.7338,169530.0
2017-08-30 11:55:00,14.94,14.96,14.93,14.96,93339.0,13.7338,13.7522,13.7246,13.7522,93339.0
2017-08-30 12:00:00,14.96,14.96,14.93,14.94,82207.0,13.7522,13.7522,13.7246,13.7338,82207.0
2017-08-30 12:05:00,14.94,14.94,14.92,14.92,50110.0,13.7338,13.7338,13.7154,13.7154,50110.0
2017-08-30 12:10:00,14.93,14.96,14.92,14.95,250420.0,13.7246,13.7522,13.7154,13.743,250420.0
2017-08-30 12:15:00,14.95,14.95,14.92,14.93,108978.0,13.743,13.743,13.7154,13.7246,108978.0
2017-08-30 12:20:00,14.92,14.93,14.9,14.92,151130.0,13.7154,13.7246,13.697,13.7154,151130.0
2017-08-30 12:25:00,14.92,14.95,14.91,14.95,111896.0,13.7154,13.743,13.7062,13.743,111896.0
2017-08-30 12:30:00,14.95,14.95,14.92,14.93,69051.0,13.743,13.743,13.7154,13.7246,69051.0
2017-08-30 12:35:00,14.93,14.93,14.91,14.92,61242.0,13.7246,13.7246,13.7062,13.7154,61242.0
2017-08-30 12:40:00,14.91,14.93,14.9,14.91,248908.0,13.7062,13.7246,13.697,13.7062,248908.0
2017-08-30 12:45:00,14.92,14.94,14.91,14.94,66740.0,13.7154,13.7338,13.7062,13.7338,66740.0
2017-08-30 12:50:00,14.94,14.94,14.91,14.91,121628.0,13.7338,13.7338,13.7062,13.7062,121628.0
2017-08-30 12:55:00,14.91,14.93,14.9,14.92,187819.0,13.7062,13.7246,13.697,13.7154,187819.0
2017-08-30 13:00:00,14.93,14.93,14.89,14.9,175707.0,13.7246,13.7246,13.6878,13.697,175707.0
2017-08-30 13:05:00,14.9,14.93,14.89,14.92,139902.0,13.697,13.7246,13.6878,13.7154,139902.0
2017-08-30 13:10:00,14.92,14.92,14.88,14.89,190480.0,13.7154,13.7154,13.6786,13.6878,190480.0
2017-08-30 13:15:00,14.89,14.92,14.88,14.92,138159.0,13.6878,13.7154,13.6786,13.7154,138159.0
2017-08-30 13:20:00,14.92,14.92,14.9,14.91,77728.0,13.7154,13.7154,13.697,13.7062,77728.0
2017-08-30 13:25:00,14.9,14.93,14.9,14.91,93620.0,13.697,13.7246,13.697,13.7062,93620.0
2017-08-30 13:30:00,14.91,14.92,14.89,14.89,147067.0,13.7062,13.7154,13.6878,13.6878,147067.0
2017-08-30 13:35:00,14.89,14.9,14.89,14.9,42121.0,13.6878,13.697,13.6878,13.697,42121.0
2017-08-30 13:40:00,14.9,14.9,14.86,14.86,217811.0,13.697,13.697,13.6602,13.6602,217811.0
2017-08-30 13:45:00,14.86,14.87,14.84,14.84,142376.0,13.6602,13.6694,13.6419,13.6419,142376.0
2017-08-30 13:50:00,14.85,14.85,14.81,14.83,330990.0,13.651,13.651,13.6143,13.6327,330990.0
2017-08-30 13:55:00,14.83,14.83,14.81,14.81,102341.0,13.6327,13.6327,13.6143,13.6143,102341.0
2017-08-30 14:00:00,14.81,14.82,14.8,14.8,165839.0,13.6143,13.6235,13.6051,13.6051,165839.0
2017-08-30 14:05:00,14.8,14.85,14.79,14.84,395220.0,13.6051,13.651,13.5959,13.6419,395220.0
2017-08-30 14:10:00,14.84,14.84,14.8,14.81,153488.0,13.6419,13.6419,13.6051,13.6143,153488.0
2017-08-30 14:15:00,14.8,14.81,14.77,14.79,244747.0,13.6051,13.6143,13.5775,13.5959,244747.0
2017-08-30 14:20:00,14.79,14.81,14.79,14.81,118336.0,13.5959,13.6143,13.5959,13.6143,118336.0
2017-08-30 14:25:00,14.81,14.82,14.78,14.78,138200.0,13.6143,13.6235,13.5867,13.5867,138200.0
2017-08-30 14:30:00,14.78,14.81,14.77,14.79,226193.0,13.5867,13.6143,13.5775,13.5959,226193.0
2017-08-30 14:35:00,14.79,14.79,14.77,14.79,281678.0,13.5959,13.5959,13.5775,13.5959,281678.0
2017-08-30 14:40:00,14.79,14.79,14.75,14.75,373625.0,13.5959,13.5959,13.5591,13.5591,373625.0
2017-08-30 14:45:00,14.75,14.76,14.73,14.73,192883.0,13.5591,13.5683,13.5407,13.5407,192883.0
2017-08-30 14:50:00,14.73,14.74,14.73,14.74,110187.0,13.5407,13.5499,13.5407,13.5499,110187.0
2017-08-30 14:55:00,14.74,14.77,14.73,14.75,289808.0,13.5499,13.5775,13.5407,13.5591,289808.0
2017-08-30 15:00:00,14.75,14.75,14.73,14.73,110694.0,13.5591,13.5591,13.5407,13.5407,110694.0
2017-08-30 15:05:00,14.73,14.74,14.72,14.72,135344.0,13.5407,13.5499,13.5315,13.5315,135344.0
2017-08-30 15:10:00,14.72,14.73,14.69,14.7,668125.0,13.5315,13.5407,13.504,13.5132,668125.0
2017-08-30 15:15:00,14.7,14.7,14.65,14.66,335958.0,13.5132,13.5132,13.4672,13.4764,335958.0
2017-08-30 15:20:00,14.66,14.67,14.63,14.64,521412.0,13.4764,13.4856,13.4488,13.458,521412.0
2017-08-30 15:25:00,14.63,14.68,14.62,14.68,612283.0,13.4488,13.4948,13.4396,13.4948,612283.0
2017-08-30 15:30:00,14.68,14.68,14.62,14.64,443862.0,13.4948,13.4948,13.4396,13.458,443862.0
2017-08-30 15:35:00,14.64,14.64,14.61,14.62,444083.0,13.458,13.458,13.4304,13.4396,444083.0
2017-08-30 15:40:00,14.62,14.62,14.54,14.61,2251526.0,13.4396,13.4396,13.3661,13.4304,2251526.0
2017-08-30 15:45:00,14.61,14.63,14.58,14.59,665824.0,13.4304,13.4488,13.4028,13.412,665824.0
2017-08-30 15:50:00,14.58,14.6,14.57,14.58,755317.0,13.4028,13.4212,13.3937,13.4028,755317.0
2017-08-30 15:55:00,14.59,14.59,14.55,14.57,1521288.0,13.412,13.412,13.3753,13.3937,1521288.0
2017-08-31 09:30:00,14.83,14.95,14.78,14.89,911513.0,13.6327,13.743,13.5867,13.6878,911513.0
2017-08-31 09:35:00,14.89,14.98,14.82,14.85,514875.0,13.6878,13.7705,13.6235,13.651,514875.0
2017-08-31 09:40:00,14.85,14.9,14.82,14.88,432677.0,13.651,13.697,13.6235,13.6786,432677.0
2017-08-31 09:45:00,14.89,14.9,14.87,14.89,440155.0,13.6878,13.697,13.6694,13.6878,440155.0
2017-08-31 09:50:00,14.89,14.91,14.79,14.8,565861.0,13.6878,13.7062,13.5959,13.6051,565861.0
2017-08-31 09:55:00,14.81,14.81,14.72,14.72,373815.0,13.6143,13.6143,13.5315,13.5315,373815.0
2017-08-31 10:00:00,14.73,14.76,14.68,14.7,1053955.0,13.5407,13.5683,13.4948,13.5132,1053955.0
2017-08-31 10:05:00,14.69,14.71,14.63,14.7,489881.0,13.504,13.5223,13.4488,13.5132,489881.0
2017-08-31 10:10:00,14.7,14.71,14.67,14.7,429539.0,13.5132,13.5223,13.4856,13.5132,429539.0
2017-08-31 10:15:00,14.7,14.7,14.67,14.7,230698.0,13.5132,13.5132,13.4856,13.5132,230698.0
2017-08-31 10:20:00,14.69,14.71,14.65,14.69,235971.0,13.504,13.5223,13.4672,13.504,235971.0
2017-08-31 10:25:00,14.69,14.7,14.68,14.7,126561.0,13.504,13.5132,13.4948,13.5132,126561.0
2017-08-31 10:30:00,14.7,14.71,14.67,14.68,304969.0,13.5132,13.5223,13.4856,13.4948,304969.0
2017-08-31 10:35:00,14.68,14.68,14.59,14.63,425051.0,13.4948,13.4948,13.412,13.4488,425051.0
2017-08-31 10:40:00,14.64,14.71,14.63,14.7,118867.0,13.458,13.5223,13.4488,13.5132,118867.0
2017-08-31 10:45:00,14.71,14.78,14.7,14.77,187949.0,13.5223,13.5867,13.5132,13.5775,187949.0
2017-08-31 10:50:00,14.77,14.78,14.71,14.75,195663.0,13.5775,13.5867,13.5223,13.5591,195663.0
2017-08-31 10:55:00,14.75,14.78,14.73,14.75,187513.0,13.5591,13.5867,13.5407,13.5591,187513.0
2017-08-31 11:00:00,14.76,14.76,14.7,14.71,136662.0,13.5683,13.5683,13.5132,13.5223,136662.0
2017-08-31 11:05:00,14.71,14.71,14.68,14.7,195726.0,13.5223,13.5223,13.4948,13.5132,195726.0
2017-08-31 11:10:00,14.7,14.72,14.68,14.7,223415.0,13.5132,13.5315,13.4948,13.5132,223415.0
2017-08-31 11:15:00,14.71,14.71,14.68,14.7,121419.0,13.5223,13.5223,13.4948,13.5132,121419.0
2017-08-31 11:20:00,14.7,14.71,14.66,14.69,161352.0,13.5132,13.5223,13.4764,13.504,161352.0
2017-08-31 11:25:00,14.7,14.73,14.68,14.7,143119.0,13.5132,13.5407,13.4948,13.5132,143119.0
2017-08-31 11:30:00,14.69,14.73,14.68,14.72,225235.0,13.504,13.5407,13.4948,13.5315,225235.0
2017-08-31 11:35:00,14.71,14.73,14.71,14.73,100730.0,13.5223,13.5407,13.5223,13.5407,100730.0
2017-08-31 11:40:00,14.73,14.76,14.72,14.76,216321.0,13.5407,13.5683,13.5315,13.5683,216321.0
2017-08-31 11:45:00,14.76,14.76,14.73,14.74,82871.0,13.5683,13.5683,13.5407,13.5499,82871.0
2017-08-31 11:50:00,14.74,14.79,14.73,14.79,298044.0,13.5499,13.5959,13.5407,13.5959,298044.0
2017-08-31 11:55:00,14.79,14.79,14.75,14.76,102042.0,13.5959,13.5959,13.5591,13.5683,102042.0
2017-08-31 12:00:00,14.76,14.76,14.73,14.74,114341.0,13.5683,13.5683,13.5407,13.5499,114341.0
2017-08-31 12:05:00,14.74,14.75,14.73,14.75,88824.0,13.5499,13.5591,13.5407,13.5591,88824.0
2017-08-31 12:10:00,14.75,14.76,14.74,14.75,106487.0,13.5591,13.5683,13.5499,13.5591,106487.0
2017-08-31 12:15:00,14.76,14.81,14.75,14.8,125561.0,13.5683,13.6143,13.5591,13.6051,125561.0
2017-08-31 12:20:00,14.8,14.81,14.78,14.79,171874.0,13.6051,13.6143,13.5867,13.5959,171874.0
2017-08-31 12:25:00,14.79,14.81,14.78,14.81,63876.0,13.5959,13.6143,13.5867,13.6143,63876.0
2017-08-31 12:30:00,14.81,14.83,14.8,14.82,85645.0,13.6143,13.6327,13.6051,13.6235,85645.0
2017-08-31 12:35:00,14.82,14.85,14.81,14.83,152442.0,13.6235,13.651,13.6143,13.6327,152442.0
2017-08-31 12:40:00,14.83,14.83,14.81,14.81,49112.0,13.6327,13.6327,13.6143,13.6143,49112.0
2017-08-31 12:45:00,14.82,14.82,14.78,14.78,94066.0,13.6235,13.6235,13.5867,13.5867,94066.0
2017-08-31 12:50:00,14.79,14.79,14.78,14.79,85602.0,13.5959,13.5959,13.5867,13.5959,85602.0
2017-08-31 12:55:00,14.79,14.84,14.78,14.83,130704.0,13.5959,13.6419,13.5867,13.6327,130704.0
2017-08-31 13:00:00,14.83,14.84,14.8,14.83,101631.0,13.6327,13.6419,13.6051,13.6327,101631.0
2017-08-31 13:05:00,14.83,14.83,14.81,14.82,122943.0,13.6327,13.6327,13.6143,13.6235,122943.0
2017-08-31 13:10:00,14.82,14.84,14.81,14.84,62650.0,13.6235,13.6419,13.6143,13.6419,62650.0
2017-08-31 13:15:00,14.84,14.86,14.82,14.83,113189.0,13.6419,13.6602,13.6235,13.6327,113189.0
2017-08-31 13:20:00,14.83,14.83,14.8,14.83,101427.0,13.6327,13.6327,13.6051,13.6327,101427.0
2017-08-31 13:25:00,14.82,14.83,14.81,14.83,70524.0,13.6235,13.6327,13.6143,13.6327,70524.0
2017-08-31 13:30:00,14.83,14.83,14.81,14.82,41328.0,13.6327,13.6327,13.6143,13.6235,41328.0
2017-08-31 13:35:00,14.82,14.83,14.8,14.8,80070.0,13.6235,13.6327,13.6051,13.6051,80070.0
2017-08-31 13:40:00,14.81,14.82,14.79,14.82,81939.0,13.6143,13.6235,13.5959,13.6235,81939.0
2017-08-31 13:45:00,14.82,14.83,14.79,14.79,112716.0,13.6235,13.6327,13.5959,13.5959,112716.0
2017-08-31 13:50:00,14.79,14.81,14.79,14.79,60802.0,13.5959,13.6143,13.5959,13.5959,60802.0
2017-08-31 13:55:00,14.8,14.81,14.78,14.81,123744.0,13.6051,13.6143,13.5867,13.6143,123744.0
2017-08-31 14:00:00,14.81,14.84,14.8,14.83,208745.0,13.6143,13.6419,13.6051,13.6327,208745.0
2017-08-31 14:05:00,14.83,14.83,14.8,14.81,137542.0,13.6327,13.6327,13.6051,13.6143,137542.0
2017-08-31 14:10:00,14.81,14.9,14.8,14.89,442747.0,13.6143,13.697,13.6051,13.6878,442747.0
2017-08-31 14:15:00,14.88,14.89,14.87,14.88,150478.0,13.6786,13.6878,13.6694,13.6786,150478.0
2017-08-31 14:20:00,14.88,14.88,14.85,14.85,93986.0,13.6786,13.6786,13.651,13.651,93986.0
2017-08-31 14:25:00,14.86,14.87,14.85,14.86,154250.0,13.6602,13.6694,13.651,13.6602,154250.0
2017-08-31 14:30:00,14.86,14.88,14.85,14.88,63534.0,13.6602,13.6786,13.651,13.6786,63534.0
2017-08-31 14:35:00,14.88,14.88,14.85,14.87,106340.0,13.6786,13.6786,13.651,13.6694,106340.0
2017-08-31 14:40:00,14.86,14.87,14.85,14.85,82407.0,13.6602,13.6694,13.651,13.651,82407.0
2017-08-31 14:45:00,14.86,14.88,14.85,14.86,116405.0,13.6602,13.6786,13.651,13.6602,116405.0
2017-08-31 14:50:00,14.86,14.87,14.85,14.86,67051.0,13.6602,13.6694,13.651,13.6602,67051.0
2017-08-31 14:55:00,14.86,14.88,14.84,14.87,115733.0,13.6602,13.6786,13.6419,13.6694,115733.0
2017-08-31 15:00:00,14.88,14.88,14.85,14.86,142737.0,13.6786,13.6786,13.651,13.6602,142737.0
2017-08-31 15:05:00,14.86,14.86,14.84,14.85,203484.0,13.6602,13.6602,13.6419,13.651,203484.0
2017-08-31 15:10:00,14.85,14.85,14.84,14.85,92304.0,13.651,13.651,13.6419,13.651,92304.0
2017-08-31 15:15:00,14.85,14.88,14.84,14.88,194676.0,13.651,13.6786,13.6419,13.6786,194676.0
2017-08-31 15:20:00,14.88,14.88,14.87,14.88,92125.0,13.6786,13.6786,13.6694,13.6786,92125.0
2017-08-31 15:25:00,14.88,14.88,14.83,14.83,211516.0,13.6786,13.6786,13.6327,13.6327,211516.0
2017-08-31 15:30:00,14.84,14.86,14.83,14.86,237871.0,13.6419,13.6602,13.6327,13.6602,237871.0
2017-08-31 15:35:00,14.86,14.88,14.82,14.82,352441.0,13.6602,13.6786,13.6235,13.6235,352441.0
2017-08-31 15:40:00,14.82,14.83,14.82,14.82,218796.0,13.6235,13.6327,13.6235,13.6235,218796.0
2017-08-31 15:45:00,14.82,14.83,14.81,14.81,255849.0,13.6235,13.6327,13.6143,13.6143,255849.0
2017-08-31 15:50:00,14.81,14.82,14.79,14.79,407939.0,13.6143,13.6235,13.5959,13.5959,407939.0
2017-08-31 15:55:00,14.79,14.8,14.75,14.77,1695515.0,13.5959,13.6051,13.5591,13.5775,1695515.0
2017-09-01 09:30:00,14.93,15.05,14.92,15.04,577507.0,13.7246,13.8349,13.7154,13.8257,577507.0
2017-09-01 09:35:00,15.05,15.15,15.02,15.12,719177.0,13.8349,13.9268,13.8073,13.8992,719177.0
2017-09-01 09:40:00,15.11,15.2,15.07,15.16,486210.0,13.8901,13.9728,13.8533,13.936,486210.0
2017-09-01 09:45:00,15.16,15.17,15.11,15.15,301239.0,13.936,13.9452,13.8901,13.9268,301239.0
2017-09-01 09:50:00,15.15,15.17,15.07,15.11,317231.0,13.9268,13.9452,13.8533,13.8901,317231.0
2017-09-01 09:55:00,15.11,15.13,15.06,15.08,226921.0,13.8901,13.9084,13.8441,13.8625,226921.0
2017-09-01 10:00:00,15.07,15.09,15.01,15.03,252395.0,13.8533,13.8717,13.7981,13.8165,252395.0
2017-09-01 10:05:00,15.04,15.05,15.0,15.04,249241.0,13.8257,13.8349,13.7889,13.8257,249241.0
2017-09-01 10:10:00,15.04,15.1,15.03,15.1,222086.0,13.8257,13.8809,13.8165,13.8809,222086.0
2017-09-01 10:15:00,15.1,15.14,15.08,15.13,253649.0,13.8809,13.9176,13.8625,13.9084,253649.0
2017-09-01 10:20:00,15.13,15.13,15.05,15.05,167563.0,13.9084,13.9084,13.8349,13.8349,167563.0
2017-09-01 10:25:00,15.06,15.08,15.03,15.07,129133.0,13.8441,13.8625,13.8165,13.8533,129133.0
2017-09-01 10:30:00,15.07,15.1,15.06,15.1,115765.0,13.8533,13.8809,13.8441,13.8809,115765.0
2017-09-01 10:35:00,15.1,15.15,15.09,15.12,299575.0,13.8809,13.9268,13.8717,13.8992,299575.0
2017-09-01 10:40:00,15.12,15.14,15.1,15.14,118931.0,13.8992,13.9176,13.8809,13.9176,118931.0
2017-09-01 10:45:00,15.14,15.16,15.13,15.16,103680.0,13.9176,13.936,13.9084,13.936,103680.0
2017-09-01 10:50:00,15.16,15.16,15.12,15.13,142768.0,13.936,13.936,13.8992,13.9084,142768.0
2017-09-01 10:55:00,15.12,15.15,15.11,15.14,112381.0,13.8992,13.9268,13.8901,13.9176,112381.0
2017-09-01 11:00:00,15.14,15.15,15.1,15.11,112050.0,13.9176,13.9268,13.8809,13.8901,112050.0
2017-09-01 11:05:00,15.11,15.14,15.09,15.14,131599.0,13.8901,13.9176,13.8717,13.9176,131599.0
2017-09-01 11:10:00,15.13,15.14,15.11,15.11,84216.0,13.9084,13.9176,13.8901,13.8901,84216.0
2017-09-01 11:15:00,15.11,15.13,15.1,15.11,113774.0,13.8901,13.9084,13.8809,13.8901,113774.0
2017-09-01 11:20:00,15.11,15.12,15.07,15.09,114715.0,13.8901,13.8992,13.8533,13.8717,114715.0
2017-09-01 11:25:00,15.08,15.09,15.06,15.06,111429.0,13.8625,13.8717,13.8441,13.8441,111429.0
2017-09-01 11:30:00,15.07,15.07,15.03,15.06,112162.0,13.8533,13.8533,13.8165,13.8441,112162.0
2017-09-01 11:35:00,15.06,15.08,15.05,15.08,52357.0,13.8441,13.8625,13.8349,13.8625,52357.0
2017-09-01 11:40:00,15.08,15.11,15.07,15.11,129134.0,13.8625,13.8901,13.8533,13.8901,129134.0
2017-09-01 11:45:00,15.11,15.11,15.07,15.08,103640.0,13.8901,13.8901,13.8533,13.8625,103640.0
2017-09-01 11:50:00,15.09,15.11,15.08,15.11,64100.0,13.8717,13.8901,13.8625,13.8901,64100.0
2017-09-01 11:55:00,15.11,15.13,15.1,15.13,150857.0,13.8901,13.9084,13.8809,13.9084,150857.0
2017-09-01 12:00:00,15.13,15.13,15.11,15.12,101159.0,13.9084,13.9084,13.8901,13.8992,101159.0
2017-09-01 12:05:00,15.12,15.13,15.11,15.12,59423.0,13.8992,13.9084,13.8901,13.8992,59423.0
2017-09-01 12:10:00,15.12,15.14,15.12,15.14,52048.0,13.8992,13.9176,13.8992,13.9176,52048.0
2017-09-01 12:15:00,15.14,15.14,15.12,15.12,84759.0,13.9176,13.9176,13.8992,13.8992,84759.0
2017-09-01 12:20:00,15.13,15.14,15.12,15.14,40255.0,13.9084,13.9176,13.8992,13.9176,40255.0
2017-09-01 12:25:00,15.14,15.15,15.12,15.13,105108.0,13.9176,13.9268,13.8992,13.9084,105108.0
2017-09-01 12:30:00,15.13,15.13,15.12,15.13,27918.0,13.9084,13.9084,13.8992,13.9084,27918.0
2017-09-01 12:35:00,15.13,15.13,15.12,15.13,42737.0,13.9084,13.9084,13.8992,13.9084,42737.0
2017-09-01 12:40:00,15.13,15.13,15.1,15.11,96807.0,13.9084,13.9084,13.8809,13.8901,96807.0
2017-09-01 12:45:00,15.11,15.11,15.08,15.1,116396.0,13.8901,13.8901,13.8625,13.8809,116396.0
2017-09-01 12:50:00,15.1,15.1,15.08,15.09,32986.0,13.8809,13.8809,13.8625,13.8717,32986.0
2017-09-01 12:55:00,15.09,15.1,15.08,15.1,60187.0,13.8717,13.8809,13.8625,13.8809,60187.0
2017-09-01 13:00:00,15.1,15.11,15.09,15.09,54385.0,13.8809,13.8901,13.8717,13.8717,54385.0
2017-09-01 13:05:00,15.1,15.13,15.09,15.13,97317.0,13.8809,13.9084,13.8717,13.9084,97317.0
2017-09-01 13:10:00,15.13,15.14,15.12,15.14,112911.0,13.9084,13.9176,13.8992,13.9176,112911.0
2017-09-01 13:15:00,15.14,15.14,15.12,15.13,95451.0,13.9176,13.9176,13.8992,13.9084,95451.0
2017-09-01 13:20:00,15.13,15.13,15.1,15.13,142896.0,13.9084,13.9084,13.8809,13.9084,142896.0
2017-09-01 13:25:00,15.13,15.13,15.11,15.11,71116.0,13.9084,13.9084,13.8901,13.8901,71116.0
2017-09-01 13:30:00,15.11,15.12,15.11,15.12,50345.0,13.8901,13.8992,13.8901,13.8992,50345.0
2017-09-01 13:35:00,15.12,15.13,15.12,15.13,41253.0,13.8992,13.9084,13.8992,13.9084,41253.0
2017-09-01 13:40:00,15.13,15.13,15.12,15.13,27778.0,13.9084,13.9084,13.8992,13.9084,27778.0
2017-09-01 13:45:00,15.13,15.14,15.12,15.14,151602.0,13.9084,13.9176,13.8992,13.9176,151602.0
2017-09-01 13:50:00,15.14,15.14,15.13,15.14,28878.0,13.9176,13.9176,13.9084,13.9176,28878.0
2017-09-01 13:55:00,15.14,15.15,15.13,15.15,65803.0,13.9176,13.9268,13.9084,13.9268,65803.0
2017-09-01 14:00:00,15.15,15.15,15.13,15.14,219263.0,13.9268,13.9268,13.9084,13.9176,219263.0
2017-09-01 14:05:00,15.14,15.14,15.12,15.14,68854.0,13.9176,13.9176,13.8992,13.9176,68854.0
2017-09-01 14:10:00,15.14,15.15,15.12,15.14,125277.0,13.9176,13.9268,13.8992,13.9176,125277.0
2017-09-01 14:15:00,15.14,15.14,15.12,15.13,67049.0,13.9176,13.9176,13.8992,13.9084,67049.0
2017-09-01 14:20:00,15.12,15.13,15.1,15.1,77861.0,13.8992,13.9084,13.8809,13.8809,77861.0
2017-09-01 14:25:00,15.1,15.11,15.09,15.1,54040.0,13.8809,13.8901,13.8717,13.8809,54040.0
2017-09-01 14:30:00,15.1,15.12,15.09,15.11,160640.0,13.8809,13.8992,13.8717,13.8901,160640.0
2017-09-01 14:35:00,15.11,15.12,15.1,15.11,72192.0,13.8901,13.8992,13.8809,13.8901,72192.0
2017-09-01 14:40:00,15.11,15.11,15.1,15.11,43362.0,13.8901,13.8901,13.8809,13.8901,43362.0
2017-09-01 14:45:00,15.11,15.11,15.08,15.09,104565.0,13.8901,13.8901,13.8625,13.8717,104565.0
2017-09-01 14:50:00,15.09,15.09,15.08,15.09,39087.0,13.8717,13.8717,13.8625,13.8717,39087.0
2017-09-01 14:55:00,15.09,15.1,15.08,15.09,63095.0,13.8717,13.8809,13.8625,13.8717,63095.0
2017-09-01 15:00:00,15.08,15.09,15.06,15.07,88544.0,13.8625,13.8717,13.8441,13.8533,88544.0
2017-09-01 15:05:00,15.07,15.07,15.05,15.06,70008.0,13.8533,13.8533,13.8349,13.8441,70008.0
2017-09-01 15:10:00,15.06,15.07,15.05,15.06,143894.0,13.8441,13.8533,13.8349,13.8441,143894.0
2017-09-01 15:15:00,15.06,15.06,15.03,15.04,103512.0,13.8441,13.8441,13.8165,13.8257,103512.0
2017-09-01 15:20:00,15.04,15.06,15.02,15.04,266556.0,13.8257,13.8441,13.8073,13.8257,266556.0
2017-09-01 15:25:00,15.04,15.05,15.03,15.04,113792.0,13.8257,13.8349,13.8165,13.8257,113792.0
2017-09-01 15:30:00,15.04,15.06,15.04,15.05,84956.0,13.8257,13.8441,13.8257,13.8349,84956.0
2017-09-01 15:35:00,15.06,15.07,15.05,15.07,165492.0,13.8441,13.8533,13.8349,13.8533,165492.0
2017-09-01 15:40:00,15.07,15.08,15.06,15.07,244740.0,13.8533,13.8625,13.8441,13.8533,244740.0
2017-09-01 15:45:00,15.07,15.09,15.06,15.09,339712.0,13.8533,13.8717,13.8441,13.8717,339712.0
2017-09-01 15:50:00,15.09,15.1,15.08,15.09,383216.0,13.8717,13.8809,13.8625,13.8717,383216.0
2017-09-01 15:55:00,15.09,15.09,15.06,15.07,763247.0,13.8717,13.8717,13.8441,13.8533,763247.0
2017-09-05 09:30:00,15.23,15.38,15.21,15.35,1024877.0,14.0004,14.1383,13.982,14.1107,1024877.0
2017-09-05 09:35:00,15.35,15.36,15.18,15.19,557644.0,14.1107,14.1199,13.9544,13.9636,557644.0
2017-09-05 09:40:00,15.2,15.28,15.16,15.22,636724.0,13.9728,14.0463,13.936,13.9912,636724.0
2017-09-05 09:45:00,15.22,15.24,15.18,15.2,301849.0,13.9912,14.0096,13.9544,13.9728,301849.0
2017-09-05 09:50:00,15.19,15.2,14.96,14.98,708839.0,13.9636,13.9728,13.7522,13.7705,708839.0
2017-09-05 09:55:00,14.97,14.98,14.75,14.76,933354.0,13.7614,13.7705,13.5591,13.5683,933354.0
2017-09-05 10:00:00,14.76,14.82,14.71,14.75,1121375.0,13.5683,13.6235,13.5223,13.5591,1121375.0
2017-09-05 10:05:00,14.75,14.84,14.7,14.84,609394.0,13.5591,13.6419,13.5132,13.6419,609394.0
2017-09-05 10:10:00,14.83,14.92,14.83,14.89,432993.0,13.6327,13.7154,13.6327,13.6878,432993.0
2017-09-05 10:15:00,14.9,14.93,14.88,14.91,238835.0,13.697,13.7246,13.6786,13.7062,238835.0
2017-09-05 10:20:00,14.91,15.01,14.91,14.99,473135.0,13.7062,13.7981,13.7062,13.7797,473135.0
2017-09-05 10:25:00,14.99,15.02,14.98,15.0,356673.0,13.7797,13.8073,13.7705,13.7889,356673.0
2017-09-05 10:30:00,14.99,15.04,14.99,15.04,282131.0,13.7797,13.8257,13.7797,13.8257,282131.0
2017-09-05 10:35:00,15.04,15.04,14.99,15.01,162863.0,13.8257,13.8257,13.7797,13.7981,162863.0
2017-09-05 10:40:00,15.01,15.03,14.98,15.0,257705.0,13.7981,13.8165,13.7705,13.7889,257705.0
2017-09-05 10:45:00,15.0,15.01,14.91,14.93,290479.0,13.7889,13.7981,13.7062,13.7246,290479.0
2017-09-05 10:50:00,14.93,14.96,14.92,14.94,187837.0,13.7246,13.7522,13.7154,13.7338,187837.0
2017-09-05 10:55:00,14.94,14.97,14.93,14.97,104304.0,13.7338,13.7614,13.7246,13.7614,104304.0
2017-09-05 11:00:00,14.97,14.97,14.92,14.95,123790.0,13.7614,13.7614,13.7154,13.743,123790.0
2017-09-05 11:05:00,14.95,14.98,14.94,14.97,131376.0,13.743,13.7705,13.7338,13.7614,131376.0
2017-09-05 11:10:00,14.97,14.98,14.95,14.96,74002.0,13.7614,13.7705,13.743,13.7522,74002.0
2017-09-05 11:15:00,14.96,14.97,14.92,14.93,98215.0,13.7522,13.7614,13.7154,13.7246,98215.0
2017-09-05 11:20:00,14.93,14.94,14.9,14.93,156449.0,13.7246,13.7338,13.697,13.7246,156449.0
2017-09-05 11:25:00,14.93,14.94,14.91,14.93,129122.0,13.7246,13.7338,13.7062,13.7246,129122.0
2017-09-05 11:30:00,14.93,14.94,14.9,14.9,110785.0,13.7246,13.7338,13.697,13.697,110785.0
2017-09-05 11:35:00,14.91,14.93,14.83,14.84,471184.0,13.7062,13.7246,13.6327,13.6419,471184.0
2017-09-05 11:40:00,14.83,14.87,14.83,14.87,105291.0,13.6327,13.6694,13.6327,13.6694,105291.0
2017-09-05 11:45:00,14.87,14.88,14.84,14.88,112485.0,13.6694,13.6786,13.6419,13.6786,112485.0
2017-09-05 11:50:00,14.88,14.88,14.84,14.85,94203.0,13.6786,13.6786,13.6419,13.651,94203.0
2017-09-05 11:55:00,14.85,14.86,14.82,14.85,167330.0,13.651,13.6602,13.6235,13.651,167330.0
2017-09-05 12:00:00,14.84,14.85,14.77,14.79,153121.0,13.6419,13.651,13.5775,13.5959,153121.0
2017-09-05 12:05:00,14.79,14.8,14.71,14.74,313253.0,13.5959,13.6051,13.5223,13.5499,313253.0
2017-09-05 12:10:00,14.74,14.76,14.71,14.71,138742.0,13.5499,13.5683,13.5223,13.5223,138742.0
2017-09-05 12:15:00,14.71,14.76,14.71,14.73,198998.0,13.5223,13.5683,13.5223,13.5407,198998.0
2017-09-05 12:20:00,14.74,14.76,14.71,14.75,105000.0,13.5499,13.5683,13.5223,13.5591,105000.0
2017-09-05 12:25:00,14.75,14.77,14.74,14.77,97385.0,13.5591,13.5775,13.5499,13.5775,97385.0
2017-09-05 12:30:00,14.77,14.78,14.65,14.65,247638.0,13.5775,13.5867,13.4672,13.4672,247638.0
2017-09-05 12:35:00,14.65,14.68,14.6,14.68,392351.0,13.4672,13.4948,13.4212,13.4948,392351.0
2017-09-05 12:40:00,14.68,14.68,14.61,14.66,205327.0,13.4948,13.4948,13.4304,13.4764,205327.0
2017-09-05 12:45:00,14.65,14.66,14.61,14.63,193548.0,13.4672,13.4764,13.4304,13.4488,193548.0
2017-09-05 12:50:00,14.62,14.66,14.61,14.64,153492.0,13.4396,13.4764,13.4304,13.458,153492.0
2017-09-05 12:55:00,14.64,14.68,14.63,14.67,169788.0,13.458,13.4948,13.4488,13.4856,169788.0
2017-09-05 13:00:00,14.67,14.67,14.58,14.62,327489.0,13.4856,13.4856,13.4028,13.4396,327489.0
2017-09-05 13:05:00,14.63,14.68,14.61,14.66,112434.0,13.4488,13.4948,13.4304,13.4764,112434.0
2017-09-05 13:10:00,14.66,14.69,14.64,14.64,130265.0,13.4764,13.504,13.458,13.458,130265.0
2017-09-05 13:15:00,14.64,14.7,14.63,14.7,133069.0,13.458,13.5132,13.4488,13.5132,133069.0
2017-09-05 13:20:00,14.69,14.72,14.68,14.7,143868.0,13.504,13.5315,13.4948,13.5132,143868.0
2017-09-05 13:25:00,14.69,14.7,14.67,14.69,68779.0,13.504,13.5132,13.4856,13.504,68779.0
2017-09-05 13:30:00,14.69,14.7,14.63,14.64,151860.0,13.504,13.5132,13.4488,13.458,151860.0
2017-09-05 13:35:00,14.65,14.68,14.64,14.67,136881.0,13.4672,13.4948,13.458,13.4856,136881.0
2017-09-05 13:40:00,14.67,14.69,14.66,14.67,101292.0,13.4856,13.504,13.4764,13.4856,101292.0
2017-09-05 13:45:00,14.67,14.7,14.65,14.66,157676.0,13.4856,13.5132,13.4672,13.4764,157676.0
2017-09-05 13:50:00,14.66,14.73,14.65,14.73,93943.0,13.4764,13.5407,13.4672,13.5407,93943.0
2017-09-05 13:55:00,14.72,14.74,14.68,14.71,105019.0,13.5315,13.5499,13.4948,13.5223,105019.0
2017-09-05 14:00:00,14.71,14.77,14.71,14.76,95307.0,13.5223,13.5775,13.5223,13.5683,95307.0
2017-09-05 14:05:00,14.76,14.78,14.74,14.76,168443.0,13.5683,13.5867,13.5499,13.5683,168443.0
2017-09-05 14:10:00,14.76,14.78,14.76,14.77,129617.0,13.5683,13.5867,13.5683,13.5775,129617.0
2017-09-05 14:15:00,14.77,14.77,14.73,14.74,122930.0,13.5775,13.5775,13.5407,13.5499,122930.0
2017-09-05 14:20:00,14.74,14.78,14.73,14.77,150101.0,13.5499,13.5867,13.5407,13.5775,150101.0
2017-09-05 14:25:00,14.77,14.8,14.76,14.78,152532.0,13.5775,13.6051,13.5683,13.5867,152532.0
2017-09-05 14:30:00,14.78,14.81,14.77,14.79,345132.0,13.5867,13.6143,13.5775,13.5959,345132.0
2017-09-05 14:35:00,14.79,14.8,14.76,14.76,324999.0,13.5959,13.6051,13.5683,13.5683,324999.0
2017-09-05 14:40:00,14.77,14.79,14.75,14.79,72751.0,13.5775,13.5959,13.5591,13.5959,72751.0
2017-09-05 14:45:00,14.79,14.79,14.74,14.74,76996.0,13.5959,13.5959,13.5499,13.5499,76996.0
2017-09-05 14:50:00,14.74,14.78,14.74,14.76,70987.0,13.5499,13.5867,13.5499,13.5683,70987.0
2017-09-05 14:55:00,14.76,14.77,14.72,14.74,138156.0,13.5683,13.5775,13.5315,13.5499,138156.0
2017-09-05 15:00:00,14.75,14.77,14.74,14.76,75491.0,13.5591,13.5775,13.5499,13.5683,75491.0
2017-09-05 15:05:00,14.76,14.76,14.7,14.73,138607.0,13.5683,13.5683,13.5132,13.5407,138607.0
2017-09-05 15:10:00,14.72,14.74,14.71,14.73,224898.0,13.5315,13.5499,13.5223,13.5407,224898.0
2017-09-05 15:15:00,14.73,14.76,14.72,14.75,79772.0,13.5407,13.5683,13.5315,13.5591,79772.0
2017-09-05 15:20:00,14.75,14.75,14.72,14.74,76271.0,13.5591,13.5591,13.5315,13.5499,76271.0
2017-09-05 15:25:00,14.74,14.77,14.73,14.77,116215.0,13.5499,13.5775,13.5407,13.5775,116215.0
2017-09-05 15:30:00,14.77,14.79,14.76,14.79,118617.0,13.5775,13.5959,13.5683,13.5959,118617.0
2017-09-05 15:35:00,14.79,14.79,14.75,14.77,109628.0,13.5959,13.5959,13.5591,13.5775,109628.0
2017-09-05 15:40:00,14.77,14.78,14.73,14.75,198684.0,13.5775,13.5867,13.5407,13.5591,198684.0
2017-09-05 15:45:00,14.75,14.77,14.74,14.77,321958.0,13.5591,13.5775,13.5499,13.5775,321958.0
2017-09-05 15:50:00,14.77,14.77,14.73,14.77,344607.0,13.5775,13.5775,13.5407,13.5775,344607.0
2017-09-05 15:55:00,14.77,14.79,14.76,14.78,636842.0,13.5775,13.5959,13.5683,13.5867,636842.0
2017-09-06 09:30:00,14.5,14.74,14.5,14.7,1646540.0,13.3293,13.5499,13.3293,13.5132,1646540.0
2017-09-06 09:35:00,14.71,14.73,14.63,14.68,326938.0,13.5223,13.5407,13.4488,13.4948,326938.0
2017-09-06 09:40:00,14.69,14.72,14.63,14.69,202329.0,13.504,13.5315,13.4488,13.504,202329.0
2017-09-06 09:45:00,14.7,14.79,14.7,14.71,451517.0,13.5132,13.5959,13.5132,13.5223,451517.0
2017-09-06 09:50:00,14.71,14.77,14.67,14.77,258932.0,13.5223,13.5775,13.4856,13.5775,258932.0
2017-09-06 09:55:00,14.77,14.79,14.73,14.78,163991.0,13.5775,13.5959,13.5407,13.5867,163991.0
2017-09-06 10:00:00,14.79,14.84,14.77,14.79,174078.0,13.5959,13.6419,13.5775,13.5959,174078.0
2017-09-06 10:05:00,14.79,14.84,14.78,14.79,130990.0,13.5959,13.6419,13.5867,13.5959,130990.0
2017-09-06 10:10:00,14.79,14.8,14.75,14.77,203658.0,13.5959,13.6051,13.5591,13.5775,203658.0
2017-09-06 10:15:00,14.77,14.79,14.74,14.75,107675.0,13.5775,13.5959,13.5499,13.5591,107675.0
2017-09-06 10:20:00,14.75,14.8,14.72,14.77,187573.0,13.5591,13.6051,13.5315,13.5775,187573.0
2017-09-06 10:25:00,14.77,14.85,14.76,14.85,174403.0,13.5775,13.651,13.5683,13.651,174403.0
2017-09-06 10:30:00,14.85,14.89,14.79,14.88,185553.0,13.651,13.6878,13.5959,13.6786,185553.0
2017-09-06 10:35:00,14.88,14.89,14.84,14.89,198936.0,13.6786,13.6878,13.6419,13.6878,198936.0
2017-09-06 10:40:00,14.89,14.91,14.85,14.87,285506.0,13.6878,13.7062,13.651,13.6694,285506.0
2017-09-06 10:45:00,14.87,14.92,14.83,14.91,367836.0,13.6694,13.7154,13.6327,13.7062,367836.0
2017-09-06 10:50:00,14.91,14.95,14.9,14.92,204308.0,13.7062,13.743,13.697,13.7154,204308.0
2017-09-06 10:55:00,14.92,14.95,14.91,14.95,237530.0,13.7154,13.743,13.7062,13.743,237530.0
2017-09-06 11:00:00,14.95,14.95,14.93,14.95,69674.0,13.743,13.743,13.7246,13.743,69674.0
2017-09-06 11:05:00,14.95,14.95,14.92,14.93,143379.0,13.743,13.743,13.7154,13.7246,143379.0
2017-09-06 11:10:00,14.93,14.95,14.91,14.94,199000.0,13.7246,13.743,13.7062,13.7338,199000.0
2017-09-06 11:15:00,14.94,14.95,14.88,14.95,199203.0,13.7338,13.743,13.6786,13.743,199203.0
2017-09-06 11:20:00,14.95,14.99,14.94,14.99,155696.0,13.743,13.7797,13.7338,13.7797,155696.0
2017-09-06 11:25:00,14.99,15.0,14.97,14.98,169038.0,13.7797,13.7889,13.7614,13.7705,169038.0
2017-09-06 11:30:00,14.98,14.99,14.94,14.95,81978.0,13.7705,13.7797,13.7338,13.743,81978.0
2017-09-06 11:35:00,14.94,14.99,14.94,14.97,118025.0,13.7338,13.7797,13.7338,13.7614,118025.0
2017-09-06 11:40:00,14.97,14.99,14.96,14.98,79202.0,13.7614,13.7797,13.7522,13.7705,79202.0
2017-09-06 11:45:00,14.97,14.99,14.97,14.99,56116.0,13.7614,13.7797,13.7614,13.7797,56116.0
2017-09-06 11:50:00,14.99,14.99,14.92,14.92,112358.0,13.7797,13.7797,13.7154,13.7154,112358.0
2017-09-06 11:55:00,14.93,14.96,14.92,14.94,86470.0,13.7246,13.7522,13.7154,13.7338,86470.0
2017-09-06 12:00:00,14.94,14.94,14.92,14.94,28256.0,13.7338,13.7338,13.7154,13.7338,28256.0
2017-09-06 12:05:00,14.94,14.94,14.91,14.94,86994.0,13.7338,13.7338,13.7062,13.7338,86994.0
2017-09-06 12:10:00,14.94,14.95,14.92,14.94,105732.0,13.7338,13.743,13.7154,13.7338,105732.0
2017-09-06 12:15:00,14.94,15.0,14.93,15.0,143859.0,13.7338,13.7889,13.7246,13.7889,143859.0
2017-09-06 12:20:00,15.0,15.0,14.97,14.99,129181.0,13.7889,13.7889,13.7614,13.7797,129181.0
2017-09-06 12:25:00,15.0,15.01,14.98,14.99,83366.0,13.7889,13.7981,13.7705,13.7797,83366.0
2017-09-06 12:30:00,14.98,14.99,14.97,14.98,60045.0,13.7705,13.7797,13.7614,13.7705,60045.0
2017-09-06 12:35:00,14.98,14.99,14.97,14.99,54234.0,13.7705,13.7797,13.7614,13.7797,54234.0
2017-09-06 12:40:00,14.99,15.0,14.98,14.99,83656.0,13.7797,13.7889,13.7705,13.7797,83656.0
2017-09-06 12:45:00,15.0,15.0,14.99,14.99,58073.0,13.7889,13.7889,13.7797,13.7797,58073.0
2017-09-06 12:50:00,15.0,15.03,14.99,15.03,141782.0,13.7889,13.8165,13.7797,13.8165,141782.0
2017-09-06 12:55:00,15.03,15.03,14.98,15.0,126059.0,13.8165,13.8165,13.7705,13.7889,126059.0
2017-09-06 13:00:00,15.01,15.02,14.97,15.02,208598.0,13.7981,13.8073,13.7614,13.8073,208598.0
2017-09-06 13:05:00,15.02,15.02,15.0,15.02,40531.0,13.8073,13.8073,13.7889,13.8073,40531.0
2017-09-06 13:10:00,15.02,15.02,14.99,15.01,186311.0,13.8073,13.8073,13.7797,13.7981,186311.0
2017-09-06 13:15:00,15.01,15.02,14.99,15.02,134004.0,13.7981,13.8073,13.7797,13.8073,134004.0
2017-09-06 13:20:00,15.02,15.03,14.99,15.01,90816.0,13.8073,13.8165,13.7797,13.7981,90816.0
2017-09-06 13:25:00,15.0,15.02,14.99,14.99,86092.0,13.7889,13.8073,13.7797,13.7797,86092.0
2017-09-06 13:30:00,15.0,15.02,14.99,15.02,53466.0,13.7889,13.8073,13.7797,13.8073,53466.0
2017-09-06 13:35:00,15.02,15.03,15.0,15.01,81649.0,13.8073,13.8165,13.7889,13.7981,81649.0
2017-09-06 13:40:00,15.01,15.01,14.97,14.98,73098.0,13.7981,13.7981,13.7614,13.7705,73098.0
2017-09-06 13:45:00,14.99,15.0,14.97,14.99,92750.0,13.7797,13.7889,13.7614,13.7797,92750.0
2017-09-06 13:50:00,14.99,14.99,14.97,14.98,43243.0,13.7797,13.7797,13.7614,13.7705,43243.0
2017-09-06 13:55:00,14.99,14.99,14.96,14.96,78399.0,13.7797,13.7797,13.7522,13.7522,78399.0
2017-09-06 14:00:00,14.96,15.0,14.96,14.98,68221.0,13.7522,13.7889,13.7522,13.7705,68221.0
2017-09-06 14:05:00,14.97,15.0,14.97,14.99,41276.0,13.7614,13.7889,13.7614,13.7797,41276.0
2017-09-06 14:10:00,15.0,15.03,14.99,15.0,97144.0,13.7889,13.8165,13.7797,13.7889,97144.0
2017-09-06 14:15:00,15.01,15.01,15.0,15.01,29507.0,13.7981,13.7981,13.7889,13.7981,29507.0
2017-09-06 14:20:00,15.01,15.03,14.98,15.02,207575.0,13.7981,13.8165,13.7705,13.8073,207575.0
2017-09-06 14:25:00,15.02,15.02,15.0,15.01,59276.0,13.8073,13.8073,13.7889,13.7981,59276.0
2017-09-06 14:30:00,15.01,15.01,15.0,15.01,37084.0,13.7981,13.7981,13.7889,13.7981,37084.0
2017-09-06 14:35:00,15.01,15.01,15.0,15.01,19140.0,13.7981,13.7981,13.7889,13.7981,19140.0
2017-09-06 14:40:00,15.01,15.03,15.0,15.02,91064.0,13.7981,13.8165,13.7889,13.8073,91064.0
2017-09-06 14:45:00,15.01,15.03,15.0,15.0,68308.0,13.7981,13.8165,13.7889,13.7889,68308.0
2017-09-06 14:50:00,15.0,15.03,15.0,15.02,106294.0,13.7889,13.8165,13.7889,13.8073,106294.0
2017-09-06 14:55:00,15.02,15.03,15.01,15.02,115146.0,13.8073,13.8165,13.7981,13.8073,115146.0
2017-09-06 15:00:00,15.02,15.07,15.01,15.07,396382.0,13.8073,13.8533,13.7981,13.8533,396382.0
2017-09-06 15:05:00,15.07,15.09,15.05,15.08,263805.0,13.8533,13.8717,13.8349,13.8625,263805.0
2017-09-06 15:10:00,15.08,15.09,15.07,15.08,113039.0,13.8625,13.8717,13.8533,13.8625,113039.0
2017-09-06 15:15:00,15.08,15.09,15.07,15.09,104274.0,13.8625,13.8717,13.8533,13.8717,104274.0
2017-09-06 15:20:00,15.09,15.1,15.07,15.07,188629.0,13.8717,13.8809,13.8533,13.8533,188629.0
2017-09-06 15:25:00,15.08,15.09,15.05,15.08,255167.0,13.8625,13.8717,13.8349,13.8625,255167.0
2017-09-06 15:30:00,15.08,15.08,15.05,15.07,115744.0,13.8625,13.8625,13.8349,13.8533,115744.0
2017-09-06 15:35:00,15.07,15.07,15.05,15.05,92188.0,13.8533,13.8533,13.8349,13.8349,92188.0
2017-09-06 15:40:00,15.06,15.08,15.05,15.08,229542.0,13.8441,13.8625,13.8349,13.8625,229542.0
2017-09-06 15:45:00,15.08,15.11,15.05,15.08,668948.0,13.8625,13.8901,13.8349,13.8625,668948.0
2017-09-06 15:50:00,15.09,15.09,15.05,15.05,333651.0,13.8717,13.8717,13.8349,13.8349,333651.0
2017-09-06 15:55:00,15.06,15.07,15.04,15.06,889654.0,13.8441,13.8533,13.8257,13.8441,889654.0
2017-09-07 09:30:00,15.06,15.25,15.06,15.24,487098.0,13.8441,14.0188,13.8441,14.0096,487098.0
2017-09-07 09:35:00,15.24,15.25,15.12,15.16,206913.0,14.0096,14.0188,13.8992,13.936,206913.0
2017-09-07 09:40:00,15.16,15.17,15.04,15.06,345491.0,13.936,13.9452,13.8257,13.8441,345491.0
2017-09-07 09:45:00,15.07,15.12,14.98,15.02,431144.0,13.8533,13.8992,13.7705,13.8073,431144.0
2017-09-07 09:50:00,15.02,15.04,14.96,15.04,258707.0,13.8073,13.8257,13.7522,13.8257,258707.0
2017-09-07 09:55:00,15.04,15.08,15.01,15.03,216129.0,13.8257,13.8625,13.7981,13.8165,216129.0
2017-09-07 10:00:00,15.03,15.03,14.92,14.95,285381.0,13.8165,13.8165,13.7154,13.743,285381.0
2017-09-07 10:05:00,14.96,14.99,14.94,14.98,205013.0,13.7522,13.7797,13.7338,13.7705,205013.0
2017-09-07 10:10:00,14.98,15.03,14.95,14.98,143312.0,13.7705,13.8165,13.743,13.7705,143312.0
2017-09-07 10:15:00,14.98,14.98,14.92,14.93,233236.0,13.7705,13.7705,13.7154,13.7246,233236.0
2017-09-07 10:20:00,14.93,14.96,14.87,14.95,303302.0,13.7246,13.7522,13.6694,13.743,303302.0
2017-09-07 10:25:00,14.95,15.02,14.94,14.96,311596.0,13.743,13.8073,13.7338,13.7522,311596.0
2017-09-07 10:30:00,14.96,15.0,14.95,14.98,182041.0,13.7522,13.7889,13.743,13.7705,182041.0
2017-09-07 10:35:00,14.98,15.01,14.96,15.0,111980.0,13.7705,13.7981,13.7522,13.7889,111980.0
2017-09-07 10:40:00,15.0,15.03,14.96,14.99,88374.0,13.7889,13.8165,13.7522,13.7797,88374.0
2017-09-07 10:45:00,14.98,15.04,14.97,15.04,153309.0,13.7705,13.8257,13.7614,13.8257,153309.0
2017-09-07 10:50:00,15.04,15.06,14.99,15.03,138341.0,13.8257,13.8441,13.7797,13.8165,138341.0
2017-09-07 10:55:00,15.02,15.05,15.01,15.03,110112.0,13.8073,13.8349,13.7981,13.8165,110112.0
2017-09-07 11:00:00,15.02,15.06,15.01,15.06,90938.0,13.8073,13.8441,13.7981,13.8441,90938.0
2017-09-07 11:05:00,15.06,15.08,15.04,15.06,151421.0,13.8441,13.8625,13.8257,13.8441,151421.0
2017-09-07 11:10:00,15.06,15.09,15.04,15.08,113714.0,13.8441,13.8717,13.8257,13.8625,113714.0
2017-09-07 11:15:00,15.08,15.1,15.05,15.1,142353.0,13.8625,13.8809,13.8349,13.8809,142353.0
2017-09-07 11:20:00,15.09,15.11,15.07,15.08,149691.0,13.8717,13.8901,13.8533,13.8625,149691.0
2017-09-07 11:25:00,15.08,15.11,15.06,15.07,179020.0,13.8625,13.8901,13.8441,13.8533,179020.0
2017-09-07 11:30:00,15.07,15.08,15.05,15.06,99669.0,13.8533,13.8625,13.8349,13.8441,99669.0
2017-09-07 11:35:00,15.06,15.11,15.05,15.1,79179.0,13.8441,13.8901,13.8349,13.8809,79179.0
2017-09-07 11:40:00,15.1,15.1,15.04,15.07,244476.0,13.8809,13.8809,13.8257,13.8533,244476.0
2017-09-07 11:45:00,15.07,15.09,15.06,15.06,108257.0,13.8533,13.8717,13.8441,13.8441,108257.0
2017-09-07 11:50:00,15.06,15.1,15.04,15.05,128549.0,13.8441,13.8809,13.8257,13.8349,128549.0
2017-09-07 11:55:00,15.05,15.09,15.05,15.07,225864.0,13.8349,13.8717,13.8349,13.8533,225864.0
2017-09-07 12:00:00,15.07,15.08,15.06,15.07,135741.0,13.8533,13.8625,13.8441,13.8533,135741.0
2017-09-07 12:05:00,15.07,15.08,15.06,15.08,57008.0,13.8533,13.8625,13.8441,13.8625,57008.0
2017-09-07 12:10:00,15.08,15.09,15.06,15.09,187181.0,13.8625,13.8717,13.8441,13.8717,187181.0
2017-09-07 12:15:00,15.09,15.11,15.08,15.11,68172.0,13.8717,13.8901,13.8625,13.8901,68172.0
2017-09-07 12:20:00,15.11,15.12,15.08,15.09,186088.0,13.8901,13.8992,13.8625,13.8717,186088.0
2017-09-07 12:25:00,15.08,15.09,15.05,15.05,122692.0,13.8625,13.8717,13.8349,13.8349,122692.0
2017-09-07 12:30:00,15.05,15.07,15.03,15.04,113459.0,13.8349,13.8533,13.8165,13.8257,113459.0
2017-09-07 12:35:00,15.04,15.07,15.02,15.06,384256.0,13.8257,13.8533,13.8073,13.8441,384256.0
2017-09-07 12:40:00,15.06,15.13,15.05,15.13,138450.0,13.8441,13.9084,13.8349,13.9084,138450.0
2017-09-07 12:45:00,15.13,15.14,15.08,15.1,148740.0,13.9084,13.9176,13.8625,13.8809,148740.0
2017-09-07 12:50:00,15.1,15.11,15.08,15.09,76268.0,13.8809,13.8901,13.8625,13.8717,76268.0
2017-09-07 12:55:00,15.09,15.12,15.08,15.11,69643.0,13.8717,13.8992,13.8625,13.8901,69643.0
2017-09-07 13:00:00,15.11,15.12,15.09,15.1,74823.0,13.8901,13.8992,13.8717,13.8809,74823.0
2017-09-07 13:05:00,15.1,15.11,15.1,15.11,48049.0,13.8809,13.8901,13.8809,13.8901,48049.0
2017-09-07 13:10:00,15.11,15.13,15.1,15.13,68164.0,13.8901,13.9084,13.8809,13.9084,68164.0
2017-09-07 13:15:00,15.13,15.14,15.12,15.13,140226.0,13.9084,13.9176,13.8992,13.9084,140226.0
2017-09-07 13:20:00,15.13,15.13,15.09,15.1,94451.0,13.9084,13.9084,13.8717,13.8809,94451.0
2017-09-07 13:25:00,15.1,15.12,15.08,15.1,92814.0,13.8809,13.8992,13.8625,13.8809,92814.0
2017-09-07 13:30:00,15.1,15.1,15.08,15.09,89955.0,13.8809,13.8809,13.8625,13.8717,89955.0
2017-09-07 13:35:00,15.09,15.1,15.07,15.08,77266.0,13.8717,13.8809,13.8533,13.8625,77266.0
2017-09-07 13:40:00,15.09,15.09,15.06,15.09,47747.0,13.8717,13.8717,13.8441,13.8717,47747.0
2017-09-07 13:45:00,15.09,15.09,15.07,15.09,77788.0,13.8717,13.8717,13.8533,13.8717,77788.0
2017-09-07 13:50:00,15.09,15.09,15.06,15.09,93850.0,13.8717,13.8717,13.8441,13.8717,93850.0
2017-09-07 13:55:00,15.09,15.09,15.07,15.09,81750.0,13.8717,13.8717,13.8533,13.8717,81750.0
2017-09-07 14:00:00,15.09,15.09,15.07,15.09,60246.0,13.8717,13.8717,13.8533,13.8717,60246.0
2017-09-07 14:05:00,15.09,15.1,15.07,15.1,163346.0,13.8717,13.8809,13.8533,13.8809,163346.0
2017-09-07 14:10:00,15.1,15.12,15.08,15.12,112858.0,13.8809,13.8992,13.8625,13.8992,112858.0
2017-09-07 14:15:00,15.12,15.13,15.1,15.1,97246.0,13.8992,13.9084,13.8809,13.8809,97246.0
2017-09-07 14:20:00,15.11,15.12,15.08,15.12,87981.0,13.8901,13.8992,13.8625,13.8992,87981.0
2017-09-07 14:25:00,15.12,15.12,15.09,15.1,63091.0,13.8992,13.8992,13.8717,13.8809,63091.0
2017-09-07 14:30:00,15.1,15.12,15.09,15.11,89441.0,13.8809,13.8992,13.8717,13.8901,89441.0
2017-09-07 14:35:00,15.11,15.11,15.09,15.1,55792.0,13.8901,13.8901,13.8717,13.8809,55792.0
2017-09-07 14:40:00,15.09,15.1,15.09,15.1,29402.0,13.8717,13.8809,13.8717,13.8809,29402.0
2017-09-07 14:45:00,15.1,15.13,15.09,15.12,100098.0,13.8809,13.9084,13.8717,13.8992,100098.0
2017-09-07 14:50:00,15.12,15.14,15.11,15.11,96826.0,13.8992,13.9176,13.8901,13.8901,96826.0
2017-09-07 14:55:00,15.11,15.13,15.09,15.13,250230.0,13.8901,13.9084,13.8717,13.9084,250230.0
2017-09-07 15:00:00,15.13,15.13,15.1,15.12,61193.0,13.9084,13.9084,13.8809,13.8992,61193.0
2017-09-07 15:05:00,15.12,15.14,15.11,15.11,123836.0,13.8992,13.9176,13.8901,13.8901,123836.0
2017-09-07 15:10:00,15.11,15.14,15.11,15.14,120290.0,13.8901,13.9176,13.8901,13.9176,120290.0
2017-09-07 15:15:00,15.15,15.17,15.13,15.17,148897.0,13.9268,13.9452,13.9084,13.9452,148897.0
2017-09-07 15:20:00,15.17,15.18,15.16,15.17,360575.0,13.9452,13.9544,13.936,13.9452,360575.0
2017-09-07 15:25:00,15.17,15.18,15.16,15.18,72320.0,13.9452,13.9544,13.936,13.9544,72320.0
2017-09-07 15:30:00,15.18,15.18,15.14,15.16,599162.0,13.9544,13.9544,13.9176,13.936,599162.0
2017-09-07 15:35:00,15.16,15.17,15.14,15.17,417562.0,13.936,13.9452,13.9176,13.9452,417562.0
2017-09-07 15:40:00,15.17,15.18,15.16,15.18,133190.0,13.9452,13.9544,13.936,13.9544,133190.0
2017-09-07 15:45:00,15.18,15.19,15.17,15.18,344145.0,13.9544,13.9636,13.9452,13.9544,344145.0
2017-09-07 15:50:00,15.18,15.19,15.16,15.18,380240.0,13.9544,13.9636,13.936,13.9544,380240.0
2017-09-07 15:55:00,15.17,15.22,15.17,15.21,950158.0,13.9452,13.9912,13.9452,13.982,950158.0
2017-09-08 09:30:00,14.97,14.97,14.76,14.79,857844.0,13.7614,13.7614,13.5683,13.5959,857844.0
2017-09-08 09:35:00,14.8,14.82,14.62,14.66,777614.0,13.6051,13.6235,13.4396,13.4764,777614.0
2017-09-08 09:40:00,14.66,14.7,14.57,14.57,843253.0,13.4764,13.5132,13.3937,13.3937,843253.0
2017-09-08 09:45:00,14.58,14.62,14.54,14.58,818455.0,13.4028,13.4396,13.3661,13.4028,818455.0
2017-09-08 09:50:00,14.57,14.65,14.52,14.53,725088.0,13.3937,13.4672,13.3477,13.3569,725088.0
2017-09-08 09:55:00,14.53,14.6,14.52,14.56,458060.0,13.3569,13.4212,13.3477,13.3845,458060.0
2017-09-08 10:00:00,14.55,14.6,14.53,14.58,354686.0,13.3753,13.4212,13.3569,13.4028,354686.0
2017-09-08 10:05:00,14.57,14.6,14.54,14.56,256664.0,13.3937,13.4212,13.3661,13.3845,256664.0
2017-09-08 10:10:00,14.55,14.56,14.47,14.51,824813.0,13.3753,13.3845,13.3017,13.3385,824813.0
2017-09-08 10:15:00,14.52,14.53,14.48,14.5,360511.0,13.3477,13.3569,13.3109,13.3293,360511.0
2017-09-08 10:20:00,14.51,14.51,14.43,14.46,1092614.0,13.3385,13.3385,13.265,13.2925,1092614.0
2017-09-08 10:25:00,14.46,14.47,14.41,14.47,457325.0,13.2925,13.3017,13.2466,13.3017,457325.0
2017-09-08 10:30:00,14.47,14.48,14.42,14.44,255150.0,13.3017,13.3109,13.2558,13.2741,255150.0
2017-09-08 10:35:00,14.44,14.45,14.37,14.38,322072.0,13.2741,13.2833,13.2098,13.219,322072.0
2017-09-08 10:40:00,14.37,14.46,14.36,14.46,424899.0,13.2098,13.2925,13.2006,13.2925,424899.0
2017-09-08 10:45:00,14.46,14.46,14.4,14.45,381891.0,13.2925,13.2925,13.2374,13.2833,381891.0
2017-09-08 10:50:00,14.45,14.46,14.44,14.46,225385.0,13.2833,13.2925,13.2741,13.2925,225385.0
2017-09-08 10:55:00,14.46,14.46,14.4,14.41,407699.0,13.2925,13.2925,13.2374,13.2466,407699.0
2017-09-08 11:00:00,14.41,14.45,14.4,14.41,208700.0,13.2466,13.2833,13.2374,13.2466,208700.0
2017-09-08 11:05:00,14.41,14.41,14.33,14.33,274727.0,13.2466,13.2466,13.173,13.173,274727.0
2017-09-08 11:10:00,14.33,14.34,14.29,14.34,468193.0,13.173,13.1822,13.1363,13.1822,468193.0
2017-09-08 11:15:00,14.34,14.39,14.33,14.36,331086.0,13.1822,13.2282,13.173,13.2006,331086.0
2017-09-08 11:20:00,14.35,14.35,14.31,14.33,196457.0,13.1914,13.1914,13.1546,13.173,196457.0
2017-09-08 11:25:00,14.33,14.4,14.3,14.39,292827.0,13.173,13.2374,13.1455,13.2282,292827.0
2017-09-08 11:30:00,14.39,14.4,14.33,14.35,201012.0,13.2282,13.2374,13.173,13.1914,201012.0
2017-09-08 11:35:00,14.34,14.36,14.3,14.31,199423.0,13.1822,13.2006,13.1455,13.1546,199423.0
2017-09-08 11:40:00,14.3,14.31,14.27,14.28,251365.0,13.1455,13.1546,13.1179,13.1271,251365.0
2017-09-08 11:45:00,14.28,14.3,14.21,14.25,386879.0,13.1271,13.1455,13.0627,13.0995,386879.0
2017-09-08 11:50:00,14.25,14.26,14.21,14.23,247821.0,13.0995,13.1087,13.0627,13.0811,247821.0
2017-09-08 11:55:00,14.23,14.27,14.22,14.27,208545.0,13.0811,13.1179,13.0719,13.1179,208545.0
2017-09-08 12:00:00,14.27,14.27,14.21,14.23,230825.0,13.1179,13.1179,13.0627,13.0811,230825.0
2017-09-08 12:05:00,14.24,14.26,14.23,14.23,173025.0,13.0903,13.1087,13.0811,13.0811,173025.0
2017-09-08 12:10:00,14.24,14.24,14.21,14.23,184033.0,13.0903,13.0903,13.0627,13.0811,184033.0
2017-09-08 12:15:00,14.23,14.23,14.18,14.19,209752.0,13.0811,13.0811,13.0351,13.0443,209752.0
2017-09-08 12:20:00,14.19,14.22,14.18,14.21,133005.0,13.0443,13.0719,13.0351,13.0627,133005.0
2017-09-08 12:25:00,14.21,14.26,14.2,14.26,108479.0,13.0627,13.1087,13.0535,13.1087,108479.0
2017-09-08 12:30:00,14.25,14.29,14.25,14.25,173104.0,13.0995,13.1363,13.0995,13.0995,173104.0
2017-09-08 12:35:00,14.26,14.26,14.23,14.25,81538.0,13.1087,13.1087,13.0811,13.0995,81538.0
2017-09-08 12:40:00,14.25,14.26,14.22,14.23,193442.0,13.0995,13.1087,13.0719,13.0811,193442.0
2017-09-08 12:45:00,14.23,14.24,14.21,14.23,183372.0,13.0811,13.0903,13.0627,13.0811,183372.0
2017-09-08 12:50:00,14.23,14.24,14.22,14.24,59945.0,13.0811,13.0903,13.0719,13.0903,59945.0
2017-09-08 12:55:00,14.24,14.29,14.2,14.21,445398.0,13.0903,13.1363,13.0535,13.0627,445398.0
2017-09-08 13:00:00,14.21,14.24,14.2,14.23,77867.0,13.0627,13.0903,13.0535,13.0811,77867.0
2017-09-08 13:05:00,14.23,14.23,14.2,14.21,107032.0,13.0811,13.0811,13.0535,13.0627,107032.0
2017-09-08 13:10:00,14.22,14.23,14.21,14.22,84675.0,13.0719,13.0811,13.0627,13.0719,84675.0
2017-09-08 13:15:00,14.21,14.22,14.13,14.15,329449.0,13.0627,13.0719,12.9892,13.0076,329449.0
2017-09-08 13:20:00,14.15,14.19,14.15,14.17,84245.0,13.0076,13.0443,13.0076,13.0259,84245.0
2017-09-08 13:25:00,14.17,14.18,14.15,14.18,87538.0,13.0259,13.0351,13.0076,13.0351,87538.0
2017-09-08 13:30:00,14.18,14.2,14.17,14.19,106963.0,13.0351,13.0535,13.0259,13.0443,106963.0
2017-09-08 13:35:00,14.19,14.21,14.18,14.19,193878.0,13.0443,13.0627,13.0351,13.0443,193878.0
2017-09-08 13:40:00,14.2,14.2,14.17,14.18,109334.0,13.0535,13.0535,13.0259,13.0351,109334.0
2017-09-08 13:45:00,14.18,14.23,14.17,14.22,227633.0,13.0351,13.0811,13.0259,13.0719,227633.0
2017-09-08 13:50:00,14.21,14.23,14.2,14.21,82886.0,13.0627,13.0811,13.0535,13.0627,82886.0
2017-09-08 13:55:00,14.21,14.23,14.18,14.23,224383.0,13.0627,13.0811,13.0351,13.0811,224383.0
2017-09-08 14:00:00,14.22,14.24,14.2,14.24,91687.0,13.0719,13.0903,13.0535,13.0903,91687.0
2017-09-08 14:05:00,14.24,14.26,14.23,14.26,148210.0,13.0903,13.1087,13.0811,13.1087,148210.0
2017-09-08 14:10:00,14.26,14.31,14.25,14.31,412098.0,13.1087,13.1546,13.0995,13.1546,412098.0
2017-09-08 14:15:00,14.31,14.31,14.28,14.29,324716.0,13.1546,13.1546,13.1271,13.1363,324716.0
2017-09-08 14:20:00,14.3,14.32,14.29,14.3,424204.0,13.1455,13.1638,13.1363,13.1455,424204.0
2017-09-08 14:25:00,14.3,14.31,14.28,14.3,112859.0,13.1455,13.1546,13.1271,13.1455,112859.0
2017-09-08 14:30:00,14.31,14.31,14.27,14.29,170452.0,13.1546,13.1546,13.1179,13.1363,170452.0
2017-09-08 14:35:00,14.29,14.3,14.27,14.28,133448.0,13.1363,13.1455,13.1179,13.1271,133448.0
2017-09-08 14:40:00,14.28,14.31,14.27,14.31,91435.0,13.1271,13.1546,13.1179,13.1546,91435.0
2017-09-08 14:45:00,14.31,14.31,14.27,14.28,89586.0,13.1546,13.1546,13.1179,13.1271,89586.0
2017-09-08 14:50:00,14.28,14.32,14.27,14.31,216685.0,13.1271,13.1638,13.1179,13.1546,216685.0
2017-09-08 14:55:00,14.32,14.33,14.31,14.31,128662.0,13.1638,13.173,13.1546,13.1546,128662.0
2017-09-08 15:00:00,14.32,14.36,14.31,14.33,185929.0,13.1638,13.2006,13.1546,13.173,185929.0
2017-09-08 15:05:00,14.34,14.34,14.29,14.29,205745.0,13.1822,13.1822,13.1363,13.1363,205745.0
2017-09-08 15:10:00,14.29,14.3,14.26,14.26,221756.0,13.1363,13.1455,13.1087,13.1087,221756.0
2017-09-08 15:15:00,14.27,14.27,14.26,14.27,135516.0,13.1179,13.1179,13.1087,13.1179,135516.0
2017-09-08 15:20:00,14.27,14.31,14.26,14.26,357949.0,13.1179,13.1546,13.1087,13.1087,357949.0
2017-09-08 15:25:00,14.26,14.27,14.23,14.26,303700.0,13.1087,13.1179,13.0811,13.1087,303700.0
2017-09-08 15:30:00,14.26,14.26,14.2,14.25,504158.0,13.1087,13.1087,13.0535,13.0995,504158.0
2017-09-08 15:35:00,14.24,14.26,14.23,14.26,302575.0,13.0903,13.1087,13.0811,13.1087,302575.0
2017-09-08 15:40:00,14.26,14.29,14.23,14.23,1288571.0,13.1087,13.1363,13.0811,13.0811,1288571.0
2017-09-08 15:45:00,14.24,14.25,14.2,14.25,633122.0,13.0903,13.0995,13.0535,13.0995,633122.0
2017-09-08 15:50:00,14.25,14.26,14.22,14.23,684973.0,13.0995,13.1087,13.0719,13.0811,684973.0
2017-09-08 15:55:00,14.23,14.26,14.21,14.23,1684150.0,13.0811,13.1087,13.0627,13.0811,1684150.0
2017-09-11 09:30:00,14.48,14.59,14.48,14.59,1083766.0,13.3109,13.412,13.3109,13.412,1083766.0
2017-09-11 09:35:00,14.59,14.6,14.52,14.56,667933.0,13.412,13.4212,13.3477,13.3845,667933.0
2017-09-11 09:40:00,14.56,14.59,14.49,14.49,329053.0,13.3845,13.412,13.3201,13.3201,329053.0
2017-09-11 09:45:00,14.5,14.5,14.43,14.45,365689.0,13.3293,13.3293,13.265,13.2833,365689.0
2017-09-11 09:50:00,14.45,14.47,14.43,14.44,438904.0,13.2833,13.3017,13.265,13.2741,438904.0
2017-09-11 09:55:00,14.45,14.49,14.44,14.45,279736.0,13.2833,13.3201,13.2741,13.2833,279736.0
2017-09-11 10:00:00,14.45,14.51,14.42,14.51,213771.0,13.2833,13.3385,13.2558,13.3385,213771.0
2017-09-11 10:05:00,14.51,14.55,14.5,14.52,265302.0,13.3385,13.3753,13.3293,13.3477,265302.0
2017-09-11 10:10:00,14.52,14.52,14.49,14.5,156188.0,13.3477,13.3477,13.3201,13.3293,156188.0
2017-09-11 10:15:00,14.51,14.54,14.47,14.54,490733.0,13.3385,13.3661,13.3017,13.3661,490733.0
2017-09-11 10:20:00,14.54,14.55,14.43,14.45,403225.0,13.3661,13.3753,13.265,13.2833,403225.0
2017-09-11 10:25:00,14.45,14.47,14.44,14.45,109608.0,13.2833,13.3017,13.2741,13.2833,109608.0
2017-09-11 10:30:00,14.46,14.46,14.37,14.4,552230.0,13.2925,13.2925,13.2098,13.2374,552230.0
2017-09-11 10:35:00,14.41,14.5,14.4,14.5,295172.0,13.2466,13.3293,13.2374,13.3293,295172.0
2017-09-11 10:40:00,14.5,14.52,14.48,14.49,623479.0,13.3293,13.3477,13.3109,13.3201,623479.0
2017-09-11 10:45:00,14.49,14.49,14.47,14.48,85082.0,13.3201,13.3201,13.3017,13.3109,85082.0
2017-09-11 10:50:00,14.48,14.51,14.47,14.49,228043.0,13.3109,13.3385,13.3017,13.3201,228043.0
2017-09-11 10:55:00,14.49,14.54,14.49,14.53,252706.0,13.3201,13.3661,13.3201,13.3569,252706.0
2017-09-11 11:00:00,14.53,14.53,14.48,14.49,640634.0,13.3569,13.3569,13.3109,13.3201,640634.0
2017-09-11 11:05:00,14.5,14.52,14.49,14.51,168180.0,13.3293,13.3477,13.3201,13.3385,168180.0
2017-09-11 11:10:00,14.51,14.51,14.46,14.48,209816.0,13.3385,13.3385,13.2925,13.3109,209816.0
2017-09-11 11:15:00,14.48,14.5,14.47,14.49,135724.0,13.3109,13.3293,13.3017,13.3201,135724.0
2017-09-11 11:20:00,14.5,14.5,14.47,14.47,157820.0,13.3293,13.3293,13.3017,13.3017,157820.0
2017-09-11 11:25:00,14.48,14.51,14.47,14.5,158740.0,13.3109,13.3385,13.3017,13.3293,158740.0
2017-09-11 11:30:00,14.5,14.5,14.47,14.48,115385.0,13.3293,13.3293,13.3017,13.3109,115385.0
2017-09-11 11:35:00,14.48,14.5,14.47,14.48,139089.0,13.3109,13.3293,13.3017,13.3109,139089.0
2017-09-11 11:40:00,14.49,14.51,14.47,14.5,165949.0,13.3201,13.3385,13.3017,13.3293,165949.0
2017-09-11 11:45:00,14.5,14.53,14.49,14.5,436011.0,13.3293,13.3569,13.3201,13.3293,436011.0
2017-09-11 11:50:00,14.5,14.5,14.47,14.48,74928.0,13.3293,13.3293,13.3017,13.3109,74928.0
2017-09-11 11:55:00,14.48,14.5,14.46,14.48,109207.0,13.3109,13.3293,13.2925,13.3109,109207.0
2017-09-11 12:00:00,14.48,14.48,14.46,14.48,72695.0,13.3109,13.3109,13.2925,13.3109,72695.0
2017-09-11 12:05:00,14.48,14.49,14.47,14.49,51712.0,13.3109,13.3201,13.3017,13.3201,51712.0
2017-09-11 12:10:00,14.49,14.5,14.48,14.48,80618.0,13.3201,13.3293,13.3109,13.3109,80618.0
2017-09-11 12:15:00,14.48,14.5,14.47,14.48,65326.0,13.3109,13.3293,13.3017,13.3109,65326.0
2017-09-11 12:20:00,14.49,14.49,14.48,14.49,39026.0,13.3201,13.3201,13.3109,13.3201,39026.0
2017-09-11 12:25:00,14.49,14.49,14.47,14.48,76463.0,13.3201,13.3201,13.3017,13.3109,76463.0
2017-09-11 12:30:00,14.47,14.49,14.47,14.48,44610.0,13.3017,13.3201,13.3017,13.3109,44610.0
2017-09-11 12:35:00,14.49,14.49,14.43,14.43,133989.0,13.3201,13.3201,13.265,13.265,133989.0
2017-09-11 12:40:00,14.44,14.46,14.43,14.44,82892.0,13.2741,13.2925,13.265,13.2741,82892.0
2017-09-11 12:45:00,14.44,14.47,14.43,14.47,64574.0,13.2741,13.3017,13.265,13.3017,64574.0
2017-09-11 12:50:00,14.48,14.48,14.45,14.46,53576.0,13.3109,13.3109,13.2833,13.2925,53576.0
2017-09-11 12:55:00,14.46,14.46,14.39,14.42,276823.0,13.2925,13.2925,13.2282,13.2558,276823.0
2017-09-11 13:00:00,14.42,14.44,14.42,14.43,50913.0,13.2558,13.2741,13.2558,13.265,50913.0
2017-09-11 13:05:00,14.44,14.44,14.43,14.44,51770.0,13.2741,13.2741,13.265,13.2741,51770.0
2017-09-11 13:10:00,14.44,14.45,14.43,14.45,57436.0,13.2741,13.2833,13.265,13.2833,57436.0
2017-09-11 13:15:00,14.45,14.46,14.43,14.46,129601.0,13.2833,13.2925,13.265,13.2925,129601.0
2017-09-11 13:20:00,14.45,14.46,14.44,14.45,37459.0,13.2833,13.2925,13.2741,13.2833,37459.0
2017-09-11 13:25:00,14.45,14.48,14.44,14.48,121384.0,13.2833,13.3109,13.2741,13.3109,121384.0
2017-09-11 13:30:00,14.48,14.48,14.44,14.45,71942.0,13.3109,13.3109,13.2741,13.2833,71942.0
2017-09-11 13:35:00,14.44,14.47,14.44,14.46,59678.0,13.2741,13.3017,13.2741,13.2925,59678.0
2017-09-11 13:40:00,14.46,14.47,14.44,14.46,49897.0,13.2925,13.3017,13.2741,13.2925,49897.0
2017-09-11 13:45:00,14.47,14.48,14.43,14.45,65309.0,13.3017,13.3109,13.265,13.2833,65309.0
2017-09-11 13:50:00,14.45,14.46,14.43,14.44,29224.0,13.2833,13.2925,13.265,13.2741,29224.0
2017-09-11 13:55:00,14.43,14.46,14.42,14.43,86056.0,13.265,13.2925,13.2558,13.265,86056.0
2017-09-11 14:00:00,14.43,14.45,14.42,14.44,81192.0,13.265,13.2833,13.2558,13.2741,81192.0
2017-09-11 14:05:00,14.43,14.46,14.42,14.46,47878.0,13.265,13.2925,13.2558,13.2925,47878.0
2017-09-11 14:10:00,14.46,14.46,14.43,14.45,76648.0,13.2925,13.2925,13.265,13.2833,76648.0
2017-09-11 14:15:00,14.45,14.45,14.42,14.42,69028.0,13.2833,13.2833,13.2558,13.2558,69028.0
2017-09-11 14:20:00,14.42,14.43,14.41,14.42,41956.0,13.2558,13.265,13.2466,13.2558,41956.0
2017-09-11 14:25:00,14.42,14.42,14.4,14.4,81479.0,13.2558,13.2558,13.2374,13.2374,81479.0
2017-09-11 14:30:00,14.4,14.43,14.39,14.43,130913.0,13.2374,13.265,13.2282,13.265,130913.0
2017-09-11 14:35:00,14.43,14.44,14.41,14.42,143562.0,13.265,13.2741,13.2466,13.2558,143562.0
2017-09-11 14:40:00,14.42,14.44,14.41,14.42,103129.0,13.2558,13.2741,13.2466,13.2558,103129.0
2017-09-11 14:45:00,14.41,14.42,14.38,14.39,319306.0,13.2466,13.2558,13.219,13.2282,319306.0
2017-09-11 14:50:00,14.39,14.41,14.39,14.41,63375.0,13.2282,13.2466,13.2282,13.2466,63375.0
2017-09-11 14:55:00,14.4,14.41,14.37,14.38,90474.0,13.2374,13.2466,13.2098,13.219,90474.0
2017-09-11 15:00:00,14.38,14.41,14.37,14.41,139933.0,13.219,13.2466,13.2098,13.2466,139933.0
2017-09-11 15:05:00,14.41,14.41,14.39,14.39,124568.0,13.2466,13.2466,13.2282,13.2282,124568.0
2017-09-11 15:10:00,14.4,14.41,14.39,14.4,59997.0,13.2374,13.2466,13.2282,13.2374,59997.0
2017-09-11 15:15:00,14.4,14.41,14.39,14.4,67282.0,13.2374,13.2466,13.2282,13.2374,67282.0
2017-09-11 15:20:00,14.4,14.4,14.37,14.38,157855.0,13.2374,13.2374,13.2098,13.219,157855.0
2017-09-11 15:25:00,14.38,14.39,14.34,14.35,340676.0,13.219,13.2282,13.1822,13.1914,340676.0
2017-09-11 15:30:00,14.36,14.36,14.34,14.35,187734.0,13.2006,13.2006,13.1822,13.1914,187734.0
2017-09-11 15:35:00,14.34,14.38,14.34,14.38,261245.0,13.1822,13.219,13.1822,13.219,261245.0
2017-09-11 15:40:00,14.38,14.38,14.36,14.37,192132.0,13.219,13.219,13.2006,13.2098,192132.0
2017-09-11 15:45:00,14.37,14.42,14.36,14.42,805294.0,13.2098,13.2558,13.2006,13.2558,805294.0
2017-09-11 15:50:00,14.41,14.42,14.39,14.4,455647.0,13.2466,13.2558,13.2282,13.2374,455647.0
2017-09-11 15:55:00,14.4,14.42,14.38,14.39,1794360.0,13.2374,13.2558,13.219,13.2282,1794360.0
2017-09-12 09:30:00,14.3,14.31,14.07,14.2,1140536.0,13.1455,13.1546,12.934,13.0535,1140536.0
2017-09-12 09:35:00,14.21,14.23,14.1,14.15,541468.0,13.0627,13.0811,12.9616,13.0076,541468.0
2017-09-12 09:40:00,14.16,14.24,14.14,14.23,514129.0,13.0168,13.0903,12.9984,13.0811,514129.0
2017-09-12 09:45:00,14.24,14.3,14.23,14.29,394362.0,13.0903,13.1455,13.0811,13.1363,394362.0
2017-09-12 09:50:00,14.29,14.33,14.25,14.28,331628.0,13.1363,13.173,13.0995,13.1271,331628.0
2017-09-12 09:55:00,14.29,14.42,14.28,14.42,285179.0,13.1363,13.2558,13.1271,13.2558,285179.0
2017-09-12 10:00:00,14.42,14.43,14.38,14.41,291192.0,13.2558,13.265,13.219,13.2466,291192.0
2017-09-12 10:05:00,14.41,14.48,14.4,14.46,1358258.0,13.2466,13.3109,13.2374,13.2925,1358258.0
2017-09-12 10:10:00,14.46,14.47,14.41,14.42,294295.0,13.2925,13.3017,13.2466,13.2558,294295.0
2017-09-12 10:15:00,14.43,14.44,14.28,14.3,452214.0,13.265,13.2741,13.1271,13.1455,452214.0
2017-09-12 10:20:00,14.3,14.32,14.25,14.27,268756.0,13.1455,13.1638,13.0995,13.1179,268756.0
2017-09-12 10:25:00,14.28,14.29,14.24,14.24,246441.0,13.1271,13.1363,13.0903,13.0903,246441.0
2017-09-12 10:30:00,14.24,14.28,14.24,14.28,159179.0,13.0903,13.1271,13.0903,13.1271,159179.0
2017-09-12 10:35:00,14.28,14.29,14.24,14.24,208385.0,13.1271,13.1363,13.0903,13.0903,208385.0
2017-09-12 10:40:00,14.24,14.26,14.23,14.25,322658.0,13.0903,13.1087,13.0811,13.0995,322658.0
2017-09-12 10:45:00,14.25,14.28,14.24,14.24,146896.0,13.0995,13.1271,13.0903,13.0903,146896.0
2017-09-12 10:50:00,14.25,14.26,14.24,14.25,118897.0,13.0995,13.1087,13.0903,13.0995,118897.0
2017-09-12 10:55:00,14.26,14.28,14.25,14.28,183195.0,13.1087,13.1271,13.0995,13.1271,183195.0
2017-09-12 11:00:00,14.27,14.29,14.27,14.27,140466.0,13.1179,13.1363,13.1179,13.1179,140466.0
2017-09-12 11:05:00,14.27,14.28,14.22,14.24,283683.0,13.1179,13.1271,13.0719,13.0903,283683.0
2017-09-12 11:10:00,14.25,14.3,14.24,14.29,149328.0,13.0995,13.1455,13.0903,13.1363,149328.0
2017-09-12 11:15:00,14.3,14.3,14.26,14.28,159964.0,13.1455,13.1455,13.1087,13.1271,159964.0
2017-09-12 11:20:00,14.28,14.33,14.28,14.33,134231.0,13.1271,13.173,13.1271,13.173,134231.0
2017-09-12 11:25:00,14.33,14.35,14.3,14.3,251255.0,13.173,13.1914,13.1455,13.1455,251255.0
2017-09-12 11:30:00,14.3,14.31,14.26,14.29,188822.0,13.1455,13.1546,13.1087,13.1363,188822.0
2017-09-12 11:35:00,14.29,14.31,14.28,14.31,165042.0,13.1363,13.1546,13.1271,13.1546,165042.0
2017-09-12 11:40:00,14.31,14.32,14.28,14.29,102361.0,13.1546,13.1638,13.1271,13.1363,102361.0
2017-09-12 11:45:00,14.29,14.29,14.28,14.28,85481.0,13.1363,13.1363,13.1271,13.1271,85481.0
2017-09-12 11:50:00,14.29,14.29,14.25,14.27,205602.0,13.1363,13.1363,13.0995,13.1179,205602.0
2017-09-12 11:55:00,14.27,14.29,14.24,14.24,276123.0,13.1179,13.1363,13.0903,13.0903,276123.0
2017-09-12 12:00:00,14.25,14.25,14.22,14.23,154113.0,13.0995,13.0995,13.0719,13.0811,154113.0
2017-09-12 12:05:00,14.22,14.25,14.19,14.2,246486.0,13.0719,13.0995,13.0443,13.0535,246486.0
2017-09-12 12:10:00,14.19,14.23,14.18,14.23,201103.0,13.0443,13.0811,13.0351,13.0811,201103.0
2017-09-12 12:15:00,14.23,14.25,14.22,14.23,93969.0,13.0811,13.0995,13.0719,13.0811,93969.0
2017-09-12 12:20:00,14.24,14.26,14.22,14.26,219266.0,13.0903,13.1087,13.0719,13.1087,219266.0
2017-09-12 12:25:00,14.26,14.33,14.25,14.33,305502.0,13.1087,13.173,13.0995,13.173,305502.0
2017-09-12 12:30:00,14.32,14.35,14.32,14.34,129272.0,13.1638,13.1914,13.1638,13.1822,129272.0
2017-09-12 12:35:00,14.34,14.36,14.33,14.35,110028.0,13.1822,13.2006,13.173,13.1914,110028.0
2017-09-12 12:40:00,14.35,14.36,14.33,14.33,77817.0,13.1914,13.2006,13.173,13.173,77817.0
2017-09-12 12:45:00,14.34,14.36,14.33,14.36,115319.0,13.1822,13.2006,13.173,13.2006,115319.0
2017-09-12 12:50:00,14.36,14.36,14.3,14.3,1274022.0,13.2006,13.2006,13.1455,13.1455,1274022.0
2017-09-12 12:55:00,14.3,14.31,14.28,14.29,191403.0,13.1455,13.1546,13.1271,13.1363,191403.0
2017-09-12 13:00:00,14.3,14.31,14.29,14.29,130632.0,13.1455,13.1546,13.1363,13.1363,130632.0
2017-09-12 13:05:00,14.29,14.31,14.27,14.29,125413.0,13.1363,13.1546,13.1179,13.1363,125413.0
2017-09-12 13:10:00,14.29,14.31,14.29,14.29,120714.0,13.1363,13.1546,13.1363,13.1363,120714.0
2017-09-12 13:15:00,14.29,14.31,14.29,14.31,162006.0,13.1363,13.1546,13.1363,13.1546,162006.0
2017-09-12 13:20:00,14.31,14.31,14.27,14.27,152943.0,13.1546,13.1546,13.1179,13.1179,152943.0
2017-09-12 13:25:00,14.27,14.31,14.27,14.29,58328.0,13.1179,13.1546,13.1179,13.1363,58328.0
2017-09-12 13:30:00,14.29,14.3,14.28,14.29,94114.0,13.1363,13.1455,13.1271,13.1363,94114.0
2017-09-12 13:35:00,14.28,14.3,14.28,14.28,106377.0,13.1271,13.1455,13.1271,13.1271,106377.0
2017-09-12 13:40:00,14.29,14.31,14.28,14.31,120766.0,13.1363,13.1546,13.1271,13.1546,120766.0
2017-09-12 13:45:00,14.3,14.31,14.29,14.3,73175.0,13.1455,13.1546,13.1363,13.1455,73175.0
2017-09-12 13:50:00,14.29,14.3,14.29,14.29,53684.0,13.1363,13.1455,13.1363,13.1363,53684.0
2017-09-12 13:55:00,14.29,14.31,14.27,14.27,153150.0,13.1363,13.1546,13.1179,13.1179,153150.0
2017-09-12 14:00:00,14.27,14.3,14.27,14.28,105376.0,13.1179,13.1455,13.1179,13.1271,105376.0
2017-09-12 14:05:00,14.29,14.31,14.28,14.3,85266.0,13.1363,13.1546,13.1271,13.1455,85266.0
2017-09-12 14:10:00,14.29,14.31,14.28,14.29,148486.0,13.1363,13.1546,13.1271,13.1363,148486.0
2017-09-12 14:15:00,14.29,14.29,14.28,14.29,80623.0,13.1363,13.1363,13.1271,13.1363,80623.0
2017-09-12 14:20:00,14.29,14.3,14.28,14.29,119502.0,13.1363,13.1455,13.1271,13.1363,119502.0
2017-09-12 14:25:00,14.29,14.29,14.27,14.28,99423.0,13.1363,13.1363,13.1179,13.1271,99423.0
2017-09-12 14:30:00,14.28,14.29,14.27,14.29,71767.0,13.1271,13.1363,13.1179,13.1363,71767.0
2017-09-12 14:35:00,14.29,14.29,14.27,14.28,101095.0,13.1363,13.1363,13.1179,13.1271,101095.0
2017-09-12 14:40:00,14.29,14.31,14.29,14.29,204659.0,13.1363,13.1546,13.1363,13.1363,204659.0
2017-09-12 14:45:00,14.3,14.3,14.29,14.29,69926.0,13.1455,13.1455,13.1363,13.1363,69926.0
2017-09-12 14:50:00,14.29,14.3,14.29,14.29,62031.0,13.1363,13.1455,13.1363,13.1363,62031.0
2017-09-12 14:55:00,14.29,14.33,14.29,14.33,227541.0,13.1363,13.173,13.1363,13.173,227541.0
2017-09-12 15:00:00,14.33,14.33,14.29,14.3,236555.0,13.173,13.173,13.1363,13.1455,236555.0
2017-09-12 15:05:00,14.29,14.31,14.29,14.31,150870.0,13.1363,13.1546,13.1363,13.1546,150870.0
2017-09-12 15:10:00,14.31,14.31,14.3,14.31,59018.0,13.1546,13.1546,13.1455,13.1546,59018.0
2017-09-12 15:15:00,14.31,14.31,14.3,14.31,102850.0,13.1546,13.1546,13.1455,13.1546,102850.0
2017-09-12 15:20:00,14.31,14.31,14.3,14.31,62503.0,13.1546,13.1546,13.1455,13.1546,62503.0
2017-09-12 15:25:00,14.31,14.31,14.3,14.31,100915.0,13.1546,13.1546,13.1455,13.1546,100915.0
2017-09-12 15:30:00,14.31,14.33,14.3,14.33,192146.0,13.1546,13.173,13.1455,13.173,192146.0
2017-09-12 15:35:00,14.33,14.34,14.32,14.34,153013.0,13.173,13.1822,13.1638,13.1822,153013.0
2017-09-12 15:40:00,14.34,14.36,14.33,14.34,303706.0,13.1822,13.2006,13.173,13.1822,303706.0
2017-09-12 15:45:00,14.35,14.36,14.33,14.33,420851.0,13.1914,13.2006,13.173,13.173,420851.0
2017-09-12 15:50:00,14.34,14.34,14.29,14.31,656354.0,13.1822,13.1822,13.1363,13.1546,656354.0
2017-09-12 15:55:00,14.31,14.32,14.29,14.31,982061.0,13.1546,13.1638,13.1363,13.1546,982061.0
2017-09-13 09:30:00,14.02,14.02,13.88,14.0,1188032.0,12.8881,12.8881,12.7594,12.8697,1188032.0
2017-09-13 09:35:00,14.0,14.05,13.97,13.99,465436.0,12.8697,12.9156,12.8421,12.8605,465436.0
2017-09-13 09:40:00,13.99,14.01,13.95,14.0,771792.0,12.8605,12.8789,12.8237,12.8697,771792.0
2017-09-13 09:45:00,14.0,14.01,13.96,13.97,465855.0,12.8697,12.8789,12.8329,12.8421,465855.0
2017-09-13 09:50:00,13.97,13.98,13.93,13.93,367460.0,12.8421,12.8513,12.8053,12.8053,367460.0
2017-09-13 09:55:00,13.94,13.98,13.87,13.91,822803.0,12.8145,12.8513,12.7502,12.7869,822803.0
2017-09-13 10:00:00,13.91,13.95,13.87,13.87,431233.0,12.7869,12.8237,12.7502,12.7502,431233.0
2017-09-13 10:05:00,13.88,13.88,13.83,13.84,567771.0,12.7594,12.7594,12.7134,12.7226,567771.0
2017-09-13 10:10:00,13.84,13.86,13.83,13.85,290653.0,12.7226,12.741,12.7134,12.7318,290653.0
2017-09-13 10:15:00,13.85,13.88,13.83,13.86,271109.0,12.7318,12.7594,12.7134,12.741,271109.0
2017-09-13 10:20:00,13.87,13.94,13.86,13.94,413082.0,12.7502,12.8145,12.741,12.8145,413082.0
2017-09-13 10:25:00,13.94,13.98,13.92,13.97,317268.0,12.8145,12.8513,12.7961,12.8421,317268.0
2017-09-13 10:30:00,13.97,14.01,13.96,13.99,380528.0,12.8421,12.8789,12.8329,12.8605,380528.0
2017-09-13 10:35:00,14.0,14.01,13.94,13.95,302586.0,12.8697,12.8789,12.8145,12.8237,302586.0
2017-09-13 10:40:00,13.94,13.98,13.92,13.96,197334.0,12.8145,12.8513,12.7961,12.8329,197334.0
2017-09-13 10:45:00,13.96,14.0,13.95,13.96,262143.0,12.8329,12.8697,12.8237,12.8329,262143.0
2017-09-13 10:50:00,13.96,14.0,13.94,14.0,129394.0,12.8329,12.8697,12.8145,12.8697,129394.0
2017-09-13 10:55:00,14.0,14.03,13.98,14.02,219940.0,12.8697,12.8973,12.8513,12.8881,219940.0
2017-09-13 11:00:00,14.03,14.06,14.02,14.05,245086.0,12.8973,12.9248,12.8881,12.9156,245086.0
2017-09-13 11:05:00,14.05,14.06,14.02,14.06,133821.0,12.9156,12.9248,12.8881,12.9248,133821.0
2017-09-13 11:10:00,14.05,14.07,14.03,14.04,201135.0,12.9156,12.934,12.8973,12.9064,201135.0
2017-09-13 11:15:00,14.04,14.04,14.02,14.02,86688.0,12.9064,12.9064,12.8881,12.8881,86688.0
2017-09-13 11:20:00,14.02,14.05,14.02,14.04,297180.0,12.8881,12.9156,12.8881,12.9064,297180.0
2017-09-13 11:25:00,14.04,14.08,14.0,14.02,465702.0,12.9064,12.9432,12.8697,12.8881,465702.0
2017-09-13 11:30:00,14.02,14.03,13.97,13.98,403947.0,12.8881,12.8973,12.8421,12.8513,403947.0
2017-09-13 11:35:00,13.99,14.0,13.97,13.99,134427.0,12.8605,12.8697,12.8421,12.8605,134427.0
2017-09-13 11:40:00,13.99,14.01,13.96,13.96,171450.0,12.8605,12.8789,12.8329,12.8329,171450.0
2017-09-13 11:45:00,13.97,14.0,13.95,13.98,266333.0,12.8421,12.8697,12.8237,12.8513,266333.0
2017-09-13 11:50:00,13.98,14.01,13.97,14.01,123543.0,12.8513,12.8789,12.8421,12.8789,123543.0
2017-09-13 11:55:00,14.01,14.02,13.99,14.0,149013.0,12.8789,12.8881,12.8605,12.8697,149013.0
2017-09-13 12:00:00,14.0,14.02,14.0,14.02,186005.0,12.8697,12.8881,12.8697,12.8881,186005.0
2017-09-13 12:05:00,14.02,14.03,14.0,14.01,141826.0,12.8881,12.8973,12.8697,12.8789,141826.0
2017-09-13 12:10:00,14.01,14.01,14.0,14.01,55577.0,12.8789,12.8789,12.8697,12.8789,55577.0
2017-09-13 12:15:00,14.01,14.01,14.0,14.01,20550.0,12.8789,12.8789,12.8697,12.8789,20550.0
2017-09-13 12:20:00,14.0,14.01,13.99,14.01,307531.0,12.8697,12.8789,12.8605,12.8789,307531.0
2017-09-13 12:25:00,14.01,14.01,13.99,14.0,264366.0,12.8789,12.8789,12.8605,12.8697,264366.0
2017-09-13 12:30:00,13.99,14.0,13.99,14.0,51746.0,12.8605,12.8697,12.8605,12.8697,51746.0
2017-09-13 12:35:00,14.0,14.0,13.96,13.96,108795.0,12.8697,12.8697,12.8329,12.8329,108795.0
2017-09-13 12:40:00,13.96,13.97,13.9,13.91,414589.0,12.8329,12.8421,12.7777,12.7869,414589.0
2017-09-13 12:45:00,13.9,13.92,13.9,13.91,276811.0,12.7777,12.7961,12.7777,12.7869,276811.0
2017-09-13 12:50:00,13.92,13.96,13.91,13.94,162211.0,12.7961,12.8329,12.7869,12.8145,162211.0
2017-09-13 12:55:00,13.95,13.96,13.93,13.95,176780.0,12.8237,12.8329,12.8053,12.8237,176780.0
2017-09-13 13:00:00,13.96,13.98,13.94,13.96,158536.0,12.8329,12.8513,12.8145,12.8329,158536.0
2017-09-13 13:05:00,13.96,13.98,13.95,13.96,101379.0,12.8329,12.8513,12.8237,12.8329,101379.0
2017-09-13 13:10:00,13.96,13.97,13.94,13.96,143162.0,12.8329,12.8421,12.8145,12.8329,143162.0
2017-09-13 13:15:00,13.96,13.96,13.95,13.96,84170.0,12.8329,12.8329,12.8237,12.8329,84170.0
2017-09-13 13:20:00,13.96,13.96,13.91,13.91,272508.0,12.8329,12.8329,12.7869,12.7869,272508.0
2017-09-13 13:25:00,13.92,13.94,13.91,13.92,168414.0,12.7961,12.8145,12.7869,12.7961,168414.0
2017-09-13 13:30:00,13.92,13.93,13.91,13.93,83750.0,12.7961,12.8053,12.7869,12.8053,83750.0
2017-09-13 13:35:00,13.93,13.93,13.9,13.92,136992.0,12.8053,12.8053,12.7777,12.7961,136992.0
2017-09-13 13:40:00,13.92,13.95,13.91,13.93,253918.0,12.7961,12.8237,12.7869,12.8053,253918.0
2017-09-13 13:45:00,13.92,13.93,13.91,13.91,116980.0,12.7961,12.8053,12.7869,12.7869,116980.0
2017-09-13 13:50:00,13.91,13.92,13.91,13.92,75784.0,12.7869,12.7961,12.7869,12.7961,75784.0
2017-09-13 13:55:00,13.91,13.92,13.91,13.92,82955.0,12.7869,12.7961,12.7869,12.7961,82955.0
2017-09-13 14:00:00,13.92,13.95,13.91,13.95,167397.0,12.7961,12.8237,12.7869,12.8237,167397.0
2017-09-13 14:05:00,13.94,13.97,13.94,13.97,225997.0,12.8145,12.8421,12.8145,12.8421,225997.0
2017-09-13 14:10:00,13.96,13.97,13.95,13.96,124242.0,12.8329,12.8421,12.8237,12.8329,124242.0
2017-09-13 14:15:00,13.96,13.98,13.94,13.95,164580.0,12.8329,12.8513,12.8145,12.8237,164580.0
2017-09-13 14:20:00,13.94,13.97,13.94,13.96,99632.0,12.8145,12.8421,12.8145,12.8329,99632.0
2017-09-13 14:25:00,13.97,13.97,13.95,13.95,88653.0,12.8421,12.8421,12.8237,12.8237,88653.0
2017-09-13 14:30:00,13.95,13.96,13.95,13.95,67025.0,12.8237,12.8329,12.8237,12.8237,67025.0
2017-09-13 14:35:00,13.95,13.96,13.91,13.94,257231.0,12.8237,12.8329,12.7869,12.8145,257231.0
2017-09-13 14:40:00,13.94,13.94,13.92,13.93,73117.0,12.8145,12.8145,12.7961,12.8053,73117.0
2017-09-13 14:45:00,13.92,13.93,13.92,13.93,65955.0,12.7961,12.8053,12.7961,12.8053,65955.0
2017-09-13 14:50:00,13.92,13.94,13.92,13.92,173272.0,12.7961,12.8145,12.7961,12.7961,173272.0
2017-09-13 14:55:00,13.92,13.93,13.9,13.92,217170.0,12.7961,12.8053,12.7777,12.7961,217170.0
2017-09-13 15:00:00,13.91,13.92,13.9,13.91,139709.0,12.7869,12.7961,12.7777,12.7869,139709.0
2017-09-13 15:05:00,13.92,13.95,13.91,13.95,319367.0,12.7961,12.8237,12.7869,12.8237,319367.0
2017-09-13 15:10:00,13.95,13.97,13.94,13.96,161371.0,12.8237,12.8421,12.8145,12.8329,161371.0
2017-09-13 15:15:00,13.96,13.96,13.94,13.94,1168417.0,12.8329,12.8329,12.8145,12.8145,1168417.0
2017-09-13 15:20:00,13.94,13.95,13.91,13.91,347277.0,12.8145,12.8237,12.7869,12.7869,347277.0
2017-09-13 15:25:00,13.92,13.92,13.89,13.89,231167.0,12.7961,12.7961,12.7686,12.7686,231167.0
2017-09-13 15:30:00,13.9,13.9,13.88,13.88,183369.0,12.7777,12.7777,12.7594,12.7594,183369.0
2017-09-13 15:35:00,13.88,13.93,13.88,13.92,429895.0,12.7594,12.8053,12.7594,12.7961,429895.0
2017-09-13 15:40:00,13.91,13.92,13.9,13.92,254857.0,12.7869,12.7961,12.7777,12.7961,254857.0
2017-09-13 15:45:00,13.92,13.94,13.91,13.94,874656.0,12.7961,12.8145,12.7869,12.8145,874656.0
2017-09-13 15:50:00,13.94,13.94,13.93,13.94,445377.0,12.8145,12.8145,12.8053,12.8145,445377.0
2017-09-13 15:55:00,13.94,13.94,13.93,13.93,882288.0,12.8145,12.8145,12.8053,12.8053,882288.0
2017-09-14 09:30:00,13.85,13.9,13.77,13.77,692080.0,12.7318,12.7777,12.6582,12.6582,692080.0
2017-09-14 09:35:00,13.78,13.82,13.76,13.78,324693.0,12.6674,12.7042,12.649,12.6674,324693.0
2017-09-14 09:40:00,13.77,13.78,13.65,13.69,709135.0,12.6582,12.6674,12.5479,12.5847,709135.0
2017-09-14 09:45:00,13.69,13.76,13.68,13.75,262789.0,12.5847,12.649,12.5755,12.6399,262789.0
2017-09-14 09:50:00,13.75,13.79,13.74,13.77,413197.0,12.6399,12.6766,12.6307,12.6582,413197.0
2017-09-14 09:55:00,13.77,13.77,13.71,13.72,207076.0,12.6582,12.6582,12.6031,12.6123,207076.0
2017-09-14 10:00:00,13.73,13.76,13.72,13.74,208408.0,12.6215,12.649,12.6123,12.6307,208408.0
2017-09-14 10:05:00,13.75,13.76,13.73,13.73,128998.0,12.6399,12.649,12.6215,12.6215,128998.0
2017-09-14 10:10:00,13.74,13.75,13.73,13.74,112555.0,12.6307,12.6399,12.6215,12.6307,112555.0
2017-09-14 10:15:00,13.74,13.79,13.73,13.77,220573.0,12.6307,12.6766,12.6215,12.6582,220573.0
2017-09-14 10:20:00,13.77,13.79,13.74,13.76,208993.0,12.6582,12.6766,12.6307,12.649,208993.0
2017-09-14 10:25:00,13.77,13.77,13.76,13.77,62431.0,12.6582,12.6582,12.649,12.6582,62431.0
2017-09-14 10:30:00,13.77,13.83,13.75,13.82,365805.0,12.6582,12.7134,12.6399,12.7042,365805.0
2017-09-14 10:35:00,13.82,13.83,13.81,13.83,183454.0,12.7042,12.7134,12.695,12.7134,183454.0
2017-09-14 10:40:00,13.83,13.84,13.77,13.78,385360.0,12.7134,12.7226,12.6582,12.6674,385360.0
2017-09-14 10:45:00,13.77,13.79,13.76,13.79,94628.0,12.6582,12.6766,12.649,12.6766,94628.0
2017-09-14 10:50:00,13.79,13.8,13.77,13.79,122664.0,12.6766,12.6858,12.6582,12.6766,122664.0
2017-09-14 10:55:00,13.79,13.8,13.75,13.76,116495.0,12.6766,12.6858,12.6399,12.649,116495.0
2017-09-14 11:00:00,13.76,13.76,13.72,13.75,201421.0,12.649,12.649,12.6123,12.6399,201421.0
2017-09-14 11:05:00,13.75,13.75,13.72,13.75,133888.0,12.6399,12.6399,12.6123,12.6399,133888.0
2017-09-14 11:10:00,13.75,13.76,13.74,13.76,55870.0,12.6399,12.649,12.6307,12.649,55870.0
2017-09-14 11:15:00,13.76,13.78,13.73,13.73,232093.0,12.649,12.6674,12.6215,12.6215,232093.0
2017-09-14 11:20:00,13.74,13.74,13.71,13.71,94497.0,12.6307,12.6307,12.6031,12.6031,94497.0
2017-09-14 11:25:00,13.71,13.72,13.7,13.71,174175.0,12.6031,12.6123,12.5939,12.6031,174175.0
2017-09-14 11:30:00,13.71,13.73,13.7,13.71,191349.0,12.6031,12.6215,12.5939,12.6031,191349.0
2017-09-14 11:35:00,13.71,13.71,13.69,13.7,182729.0,12.6031,12.6031,12.5847,12.5939,182729.0
2017-09-14 11:40:00,13.7,13.7,13.69,13.69,83734.0,12.5939,12.5939,12.5847,12.5847,83734.0
2017-09-14 11:45:00,13.7,13.73,13.69,13.69,532317.0,12.5939,12.6215,12.5847,12.5847,532317.0
2017-09-14 11:50:00,13.7,13.76,13.69,13.75,449131.0,12.5939,12.649,12.5847,12.6399,449131.0
2017-09-14 11:55:00,13.75,13.76,13.73,13.76,156924.0,12.6399,12.649,12.6215,12.649,156924.0
2017-09-14 12:00:00,13.75,13.77,13.71,13.71,329005.0,12.6399,12.6582,12.6031,12.6031,329005.0
2017-09-14 12:05:00,13.71,13.72,13.71,13.71,69642.0,12.6031,12.6123,12.6031,12.6031,69642.0
2017-09-14 12:10:00,13.71,13.72,13.71,13.71,59820.0,12.6031,12.6123,12.6031,12.6031,59820.0
2017-09-14 12:15:00,13.71,13.75,13.71,13.75,74704.0,12.6031,12.6399,12.6031,12.6399,74704.0
2017-09-14 12:20:00,13.75,13.76,13.71,13.73,367383.0,12.6399,12.649,12.6031,12.6215,367383.0
2017-09-14 12:25:00,13.73,13.73,13.71,13.72,116465.0,12.6215,12.6215,12.6031,12.6123,116465.0
2017-09-14 12:30:00,13.72,13.73,13.71,13.72,80235.0,12.6123,12.6215,12.6031,12.6123,80235.0
2017-09-14 12:35:00,13.71,13.75,13.71,13.73,147017.0,12.6031,12.6399,12.6031,12.6215,147017.0
2017-09-14 12:40:00,13.74,13.77,13.73,13.76,185002.0,12.6307,12.6582,12.6215,12.649,185002.0
2017-09-14 12:45:00,13.76,13.76,13.75,13.76,119627.0,12.649,12.649,12.6399,12.649,119627.0
2017-09-14 12:50:00,13.76,13.76,13.73,13.75,136958.0,12.649,12.649,12.6215,12.6399,136958.0
2017-09-14 12:55:00,13.75,13.75,13.73,13.73,61158.0,12.6399,12.6399,12.6215,12.6215,61158.0
2017-09-14 13:00:00,13.74,13.74,13.72,13.73,110746.0,12.6307,12.6307,12.6123,12.6215,110746.0
2017-09-14 13:05:00,13.74,13.75,13.72,13.75,113672.0,12.6307,12.6399,12.6123,12.6399,113672.0
2017-09-14 13:10:00,13.75,13.77,13.74,13.77,135071.0,12.6399,12.6582,12.6307,12.6582,135071.0
2017-09-14 13:15:00,13.77,13.8,13.77,13.79,181958.0,12.6582,12.6858,12.6582,12.6766,181958.0
2017-09-14 13:20:00,13.79,13.8,13.77,13.78,109559.0,12.6766,12.6858,12.6582,12.6674,109559.0
2017-09-14 13:25:00,13.78,13.79,13.77,13.78,67480.0,12.6674,12.6766,12.6582,12.6674,67480.0
2017-09-14 13:30:00,13.77,13.79,13.77,13.78,125489.0,12.6582,12.6766,12.6582,12.6674,125489.0
2017-09-14 13:35:00,13.78,13.8,13.78,13.8,93831.0,12.6674,12.6858,12.6674,12.6858,93831.0
2017-09-14 13:40:00,13.79,13.81,13.79,13.81,117267.0,12.6766,12.695,12.6766,12.695,117267.0
2017-09-14 13:45:00,13.81,13.81,13.8,13.81,66562.0,12.695,12.695,12.6858,12.695,66562.0
2017-09-14 13:50:00,13.81,13.83,13.8,13.81,130113.0,12.695,12.7134,12.6858,12.695,130113.0
2017-09-14 13:55:00,13.81,13.83,13.8,13.81,105668.0,12.695,12.7134,12.6858,12.695,105668.0
2017-09-14 14:00:00,13.82,13.83,13.8,13.83,117206.0,12.7042,12.7134,12.6858,12.7134,117206.0
2017-09-14 14:05:00,13.82,13.84,13.82,13.84,118646.0,12.7042,12.7226,12.7042,12.7226,118646.0
2017-09-14 14:10:00,13.84,13.84,13.82,13.83,99699.0,12.7226,12.7226,12.7042,12.7134,99699.0
2017-09-14 14:15:00,13.83,13.86,13.82,13.84,248340.0,12.7134,12.741,12.7042,12.7226,248340.0
2017-09-14 14:20:00,13.84,13.88,13.84,13.87,198861.0,12.7226,12.7594,12.7226,12.7502,198861.0
2017-09-14 14:25:00,13.87,13.88,13.86,13.87,72313.0,12.7502,12.7594,12.741,12.7502,72313.0
2017-09-14 14:30:00,13.87,13.88,13.85,13.87,175355.0,12.7502,12.7594,12.7318,12.7502,175355.0
2017-09-14 14:35:00,13.88,13.88,13.86,13.88,73721.0,12.7594,12.7594,12.741,12.7594,73721.0
2017-09-14 14:40:00,13.88,13.88,13.87,13.87,43629.0,12.7594,12.7594,12.7502,12.7502,43629.0
2017-09-14 14:45:00,13.88,13.88,13.87,13.87,54025.0,12.7594,12.7594,12.7502,12.7502,54025.0
2017-09-14 14:50:00,13.87,13.88,13.85,13.88,165636.0,12.7502,12.7594,12.7318,12.7594,165636.0
2017-09-14 14:55:00,13.87,13.88,13.87,13.88,39290.0,12.7502,12.7594,12.7502,12.7594,39290.0
2017-09-14 15:00:00,13.87,13.88,13.86,13.87,81474.0,12.7502,12.7594,12.741,12.7502,81474.0
2017-09-14 15:05:00,13.87,13.89,13.86,13.87,178265.0,12.7502,12.7686,12.741,12.7502,178265.0
2017-09-14 15:10:00,13.86,13.87,13.86,13.87,54359.0,12.741,12.7502,12.741,12.7502,54359.0
2017-09-14 15:15:00,13.87,13.87,13.86,13.87,68817.0,12.7502,12.7502,12.741,12.7502,68817.0
2017-09-14 15:20:00,13.87,13.88,13.86,13.88,168539.0,12.7502,12.7594,12.741,12.7594,168539.0
2017-09-14 15:25:00,13.88,13.88,13.85,13.87,204867.0,12.7594,12.7594,12.7318,12.7502,204867.0
2017-09-14 15:30:00,13.88,13.9,13.87,13.88,267804.0,12.7594,12.7777,12.7502,12.7594,267804.0
2017-09-14 15:35:00,13.88,13.9,13.88,13.9,168513.0,12.7594,12.7777,12.7594,12.7777,168513.0
2017-09-14 15:40:00,13.9,13.9,13.89,13.9,177505.0,12.7777,12.7777,12.7686,12.7777,177505.0
2017-09-14 15:45:00,13.9,13.92,13.88,13.91,577649.0,12.7777,12.7961,12.7594,12.7869,577649.0
2017-09-14 15:50:00,13.91,13.91,13.86,13.87,612739.0,12.7869,12.7869,12.741,12.7502,612739.0
2017-09-14 15:55:00,13.87,13.87,13.85,13.87,872817.0,12.7502,12.7502,12.7318,12.7502,872817.0
2017-09-15 09:30:00,13.82,13.9,13.82,13.87,1801615.0,12.7042,12.7777,12.7042,12.7502,1801615.0
2017-09-15 09:35:00,13.87,13.98,13.86,13.97,284602.0,12.7502,12.8513,12.741,12.8421,284602.0
2017-09-15 09:40:00,13.96,13.97,13.91,13.95,195244.0,12.8329,12.8421,12.7869,12.8237,195244.0
2017-09-15 09:45:00,13.95,13.98,13.93,13.98,137529.0,12.8237,12.8513,12.8053,12.8513,137529.0
2017-09-15 09:50:00,13.97,14.03,13.96,14.02,247399.0,12.8421,12.8973,12.8329,12.8881,247399.0
2017-09-15 09:55:00,14.02,14.05,13.99,14.01,301880.0,12.8881,12.9156,12.8605,12.8789,301880.0
2017-09-15 10:00:00,14.01,14.04,13.97,14.03,220421.0,12.8789,12.9064,12.8421,12.8973,220421.0
2017-09-15 10:05:00,14.02,14.03,13.98,14.0,276978.0,12.8881,12.8973,12.8513,12.8697,276978.0
2017-09-15 10:10:00,14.0,14.0,13.95,13.96,177095.0,12.8697,12.8697,12.8237,12.8329,177095.0
2017-09-15 10:15:00,13.96,13.97,13.93,13.97,229284.0,12.8329,12.8421,12.8053,12.8421,229284.0
2017-09-15 10:20:00,13.97,14.01,13.97,14.0,202227.0,12.8421,12.8789,12.8421,12.8697,202227.0
2017-09-15 10:25:00,14.0,14.0,13.94,13.99,203204.0,12.8697,12.8697,12.8145,12.8605,203204.0
2017-09-15 10:30:00,13.99,14.0,13.97,13.98,137461.0,12.8605,12.8697,12.8421,12.8513,137461.0
2017-09-15 10:35:00,13.99,14.01,13.97,14.01,112688.0,12.8605,12.8789,12.8421,12.8789,112688.0
2017-09-15 10:40:00,14.01,14.03,14.0,14.02,147232.0,12.8789,12.8973,12.8697,12.8881,147232.0
2017-09-15 10:45:00,14.02,14.02,13.99,14.01,141967.0,12.8881,12.8881,12.8605,12.8789,141967.0
2017-09-15 10:50:00,14.01,14.04,14.0,14.04,119117.0,12.8789,12.9064,12.8697,12.9064,119117.0
2017-09-15 10:55:00,14.04,14.04,13.99,14.02,239079.0,12.9064,12.9064,12.8605,12.8881,239079.0
2017-09-15 11:00:00,14.01,14.02,13.97,13.98,105132.0,12.8789,12.8881,12.8421,12.8513,105132.0
2017-09-15 11:05:00,13.98,14.01,13.97,14.0,101196.0,12.8513,12.8789,12.8421,12.8697,101196.0
2017-09-15 11:10:00,14.0,14.01,13.99,14.01,60657.0,12.8697,12.8789,12.8605,12.8789,60657.0
2017-09-15 11:15:00,14.01,14.01,13.98,13.99,103636.0,12.8789,12.8789,12.8513,12.8605,103636.0
2017-09-15 11:20:00,14.0,14.02,13.99,14.02,154622.0,12.8697,12.8881,12.8605,12.8881,154622.0
2017-09-15 11:25:00,14.02,14.02,14.01,14.02,77499.0,12.8881,12.8881,12.8789,12.8881,77499.0
2017-09-15 11:30:00,14.02,14.02,13.97,13.99,140175.0,12.8881,12.8881,12.8421,12.8605,140175.0
2017-09-15 11:35:00,13.99,13.99,13.98,13.99,61284.0,12.8605,12.8605,12.8513,12.8605,61284.0
2017-09-15 11:40:00,13.99,13.99,13.97,13.98,57128.0,12.8605,12.8605,12.8421,12.8513,57128.0
2017-09-15 11:45:00,13.97,14.02,13.97,14.02,85229.0,12.8421,12.8881,12.8421,12.8881,85229.0
2017-09-15 11:50:00,14.02,14.03,14.01,14.02,112345.0,12.8881,12.8973,12.8789,12.8881,112345.0
2017-09-15 11:55:00,14.02,14.02,13.99,14.0,120356.0,12.8881,12.8881,12.8605,12.8697,120356.0
2017-09-15 12:00:00,14.0,14.05,13.99,14.04,341534.0,12.8697,12.9156,12.8605,12.9064,341534.0
2017-09-15 12:05:00,14.04,14.04,13.99,14.03,228637.0,12.9064,12.9064,12.8605,12.8973,228637.0
2017-09-15 12:10:00,14.03,14.04,14.02,14.03,89075.0,12.8973,12.9064,12.8881,12.8973,89075.0
2017-09-15 12:15:00,14.02,14.03,14.02,14.03,53747.0,12.8881,12.8973,12.8881,12.8973,53747.0
2017-09-15 12:20:00,14.03,14.03,13.98,14.0,112930.0,12.8973,12.8973,12.8513,12.8697,112930.0
2017-09-15 12:25:00,14.0,14.0,13.99,14.0,32849.0,12.8697,12.8697,12.8605,12.8697,32849.0
2017-09-15 12:30:00,14.0,14.0,13.99,14.0,33747.0,12.8697,12.8697,12.8605,12.8697,33747.0
2017-09-15 12:35:00,14.0,14.0,13.98,13.99,69185.0,12.8697,12.8697,12.8513,12.8605,69185.0
2017-09-15 12:40:00,13.99,14.02,13.98,14.01,169498.0,12.8605,12.8881,12.8513,12.8789,169498.0
2017-09-15 12:45:00,14.01,14.03,14.0,14.01,95530.0,12.8789,12.8973,12.8697,12.8789,95530.0
2017-09-15 12:50:00,14.02,14.02,14.0,14.01,92410.0,12.8881,12.8881,12.8697,12.8789,92410.0
2017-09-15 12:55:00,14.01,14.01,13.97,14.0,217359.0,12.8789,12.8789,12.8421,12.8697,217359.0
2017-09-15 13:00:00,14.0,14.02,13.99,14.01,366271.0,12.8697,12.8881,12.8605,12.8789,366271.0
2017-09-15 13:05:00,14.02,14.02,14.0,14.02,81524.0,12.8881,12.8881,12.8697,12.8881,81524.0
2017-09-15 13:10:00,14.02,14.03,14.0,14.0,113945.0,12.8881,12.8973,12.8697,12.8697,113945.0
2017-09-15 13:15:00,14.0,14.03,14.0,14.0,177864.0,12.8697,12.8973,12.8697,12.8697,177864.0
2017-09-15 13:20:00,14.0,14.01,13.98,14.0,147867.0,12.8697,12.8789,12.8513,12.8697,147867.0
2017-09-15 13:25:00,14.0,14.0,13.97,13.97,58665.0,12.8697,12.8697,12.8421,12.8421,58665.0
2017-09-15 13:30:00,13.98,13.99,13.95,13.96,193173.0,12.8513,12.8605,12.8237,12.8329,193173.0
2017-09-15 13:35:00,13.97,13.97,13.91,13.91,379701.0,12.8421,12.8421,12.7869,12.7869,379701.0
2017-09-15 13:40:00,13.92,13.93,13.9,13.93,158894.0,12.7961,12.8053,12.7777,12.8053,158894.0
2017-09-15 13:45:00,13.93,13.95,13.9,13.94,329078.0,12.8053,12.8237,12.7777,12.8145,329078.0
2017-09-15 13:50:00,13.94,13.94,13.91,13.93,64349.0,12.8145,12.8145,12.7869,12.8053,64349.0
2017-09-15 13:55:00,13.92,13.95,13.91,13.95,100734.0,12.7961,12.8237,12.7869,12.8237,100734.0
2017-09-15 14:00:00,13.94,13.95,13.94,13.95,36648.0,12.8145,12.8237,12.8145,12.8237,36648.0
2017-09-15 14:05:00,13.95,13.96,13.93,13.96,121231.0,12.8237,12.8329,12.8053,12.8329,121231.0
2017-09-15 14:10:00,13.96,13.98,13.94,13.95,195093.0,12.8329,12.8513,12.8145,12.8237,195093.0
2017-09-15 14:15:00,13.95,13.95,13.94,13.94,43030.0,12.8237,12.8237,12.8145,12.8145,43030.0
2017-09-15 14:20:00,13.95,13.95,13.93,13.93,58903.0,12.8237,12.8237,12.8053,12.8053,58903.0
2017-09-15 14:25:00,13.94,13.94,13.91,13.92,73767.0,12.8145,12.8145,12.7869,12.7961,73767.0
2017-09-15 14:30:00,13.92,13.92,13.89,13.92,200890.0,12.7961,12.7961,12.7686,12.7961,200890.0
2017-09-15 14:35:00,13.92,13.92,13.91,13.92,30470.0,12.7961,12.7961,12.7869,12.7961,30470.0
2017-09-15 14:40:00,13.92,13.92,13.91,13.92,41212.0,12.7961,12.7961,12.7869,12.7961,41212.0
2017-09-15 14:45:00,13.92,13.92,13.88,13.92,150058.0,12.7961,12.7961,12.7594,12.7961,150058.0
2017-09-15 14:50:00,13.92,13.92,13.9,13.91,44982.0,12.7961,12.7961,12.7777,12.7869,44982.0
2017-09-15 14:55:00,13.91,13.92,13.9,13.92,91814.0,12.7869,12.7961,12.7777,12.7961,91814.0
2017-09-15 15:00:00,13.91,13.92,13.91,13.92,84910.0,12.7869,12.7961,12.7869,12.7961,84910.0
2017-09-15 15:05:00,13.92,13.92,13.9,13.92,348329.0,12.7961,12.7961,12.7777,12.7961,348329.0
2017-09-15 15:10:00,13.92,13.92,13.9,13.91,371197.0,12.7961,12.7961,12.7777,12.7869,371197.0
2017-09-15 15:15:00,13.91,13.91,13.87,13.89,200330.0,12.7869,12.7869,12.7502,12.7686,200330.0
2017-09-15 15:20:00,13.88,13.89,13.88,13.88,74548.0,12.7594,12.7686,12.7594,12.7594,74548.0
2017-09-15 15:25:00,13.88,13.89,13.88,13.88,88191.0,12.7594,12.7686,12.7594,12.7594,88191.0
2017-09-15 15:30:00,13.88,13.89,13.86,13.86,183048.0,12.7594,12.7686,12.741,12.741,183048.0
2017-09-15 15:35:00,13.86,13.87,13.84,13.87,454758.0,12.741,12.7502,12.7226,12.7502,454758.0
2017-09-15 15:40:00,13.86,13.88,13.85,13.86,510584.0,12.741,12.7594,12.7318,12.741,510584.0
2017-09-15 15:45:00,13.86,13.89,13.83,13.87,733423.0,12.741,12.7686,12.7134,12.7502,733423.0
2017-09-15 15:50:00,13.87,13.89,13.86,13.87,628708.0,12.7502,12.7686,12.741,12.7502,628708.0
2017-09-15 15:55:00,13.87,13.9,13.86,13.88,1310852.0,12.7502,12.7777,12.741,12.7594,1310852.0
2017-09-18 09:30:00,13.9,14.01,13.89,14.0,475604.0,12.7777,12.8789,12.7686,12.8697,475604.0
2017-09-18 09:35:00,14.0,14.04,13.98,14.02,182605.0,12.8697,12.9064,12.8513,12.8881,182605.0
2017-09-18 09:40:00,14.03,14.06,14.01,14.05,197721.0,12.8973,12.9248,12.8789,12.9156,197721.0
2017-09-18 09:45:00,14.04,14.13,14.04,14.12,354058.0,12.9064,12.9892,12.9064,12.98,354058.0
2017-09-18 09:50:00,14.13,14.14,14.1,14.11,172722.0,12.9892,12.9984,12.9616,12.9708,172722.0
2017-09-18 09:55:00,14.11,14.13,14.08,14.09,99804.0,12.9708,12.9892,12.9432,12.9524,99804.0
2017-09-18 10:00:00,14.09,14.17,14.08,14.17,272957.0,12.9524,13.0259,12.9432,13.0259,272957.0
2017-09-18 10:05:00,14.17,14.23,14.16,14.21,352934.0,13.0259,13.0811,13.0168,13.0627,352934.0
2017-09-18 10:10:00,14.21,14.23,14.18,14.19,230469.0,13.0627,13.0811,13.0351,13.0443,230469.0
2017-09-18 10:15:00,14.18,14.24,14.18,14.23,183044.0,13.0351,13.0903,13.0351,13.0811,183044.0
2017-09-18 10:20:00,14.22,14.23,14.19,14.21,177587.0,13.0719,13.0811,13.0443,13.0627,177587.0
2017-09-18 10:25:00,14.21,14.21,14.15,14.19,214231.0,13.0627,13.0627,13.0076,13.0443,214231.0
2017-09-18 10:30:00,14.19,14.19,14.15,14.15,183745.0,13.0443,13.0443,13.0076,13.0076,183745.0
2017-09-18 10:35:00,14.16,14.17,14.14,14.17,190311.0,13.0168,13.0259,12.9984,13.0259,190311.0
2017-09-18 10:40:00,14.16,14.17,14.15,14.16,123030.0,13.0168,13.0259,13.0076,13.0168,123030.0
2017-09-18 10:45:00,14.15,14.16,14.12,14.12,102447.0,13.0076,13.0168,12.98,12.98,102447.0
2017-09-18 10:50:00,14.12,14.13,14.12,14.12,126143.0,12.98,12.9892,12.98,12.98,126143.0
2017-09-18 10:55:00,14.12,14.13,14.07,14.08,247431.0,12.98,12.9892,12.934,12.9432,247431.0
2017-09-18 11:00:00,14.07,14.1,14.06,14.09,200475.0,12.934,12.9616,12.9248,12.9524,200475.0
2017-09-18 11:05:00,14.09,14.09,14.07,14.07,121283.0,12.9524,12.9524,12.934,12.934,121283.0
2017-09-18 11:10:00,14.07,14.07,14.03,14.03,135563.0,12.934,12.934,12.8973,12.8973,135563.0
2017-09-18 11:15:00,14.04,14.07,14.03,14.03,134150.0,12.9064,12.934,12.8973,12.8973,134150.0
2017-09-18 11:20:00,14.04,14.04,14.01,14.04,150949.0,12.9064,12.9064,12.8789,12.9064,150949.0
2017-09-18 11:25:00,14.03,14.07,14.03,14.04,140886.0,12.8973,12.934,12.8973,12.9064,140886.0
2017-09-18 11:30:00,14.04,14.05,14.0,14.02,201565.0,12.9064,12.9156,12.8697,12.8881,201565.0
2017-09-18 11:35:00,14.02,14.04,14.01,14.03,121964.0,12.8881,12.9064,12.8789,12.8973,121964.0
2017-09-18 11:40:00,14.02,14.05,14.02,14.04,149629.0,12.8881,12.9156,12.8881,12.9064,149629.0
2017-09-18 11:45:00,14.03,14.04,14.02,14.04,71619.0,12.8973,12.9064,12.8881,12.9064,71619.0
2017-09-18 11:50:00,14.04,14.07,14.03,14.06,142192.0,12.9064,12.934,12.8973,12.9248,142192.0
2017-09-18 11:55:00,14.06,14.07,14.04,14.04,87300.0,12.9248,12.934,12.9064,12.9064,87300.0
2017-09-18 12:00:00,14.05,14.07,14.04,14.07,54020.0,12.9156,12.934,12.9064,12.934,54020.0
2017-09-18 12:05:00,14.07,14.09,14.05,14.08,132511.0,12.934,12.9524,12.9156,12.9432,132511.0
2017-09-18 12:10:00,14.08,14.08,14.05,14.05,58740.0,12.9432,12.9432,12.9156,12.9156,58740.0
2017-09-18 12:15:00,14.06,14.06,14.04,14.04,55653.0,12.9248,12.9248,12.9064,12.9064,55653.0
2017-09-18 12:20:00,14.04,14.07,14.04,14.07,59101.0,12.9064,12.934,12.9064,12.934,59101.0
2017-09-18 12:25:00,14.06,14.09,14.05,14.08,95559.0,12.9248,12.9524,12.9156,12.9432,95559.0
2017-09-18 12:30:00,14.08,14.08,14.06,14.08,51686.0,12.9432,12.9432,12.9248,12.9432,51686.0
2017-09-18 12:35:00,14.08,14.09,14.07,14.08,57720.0,12.9432,12.9524,12.934,12.9432,57720.0
2017-09-18 12:40:00,14.08,14.08,14.07,14.07,29245.0,12.9432,12.9432,12.934,12.934,29245.0
2017-09-18 12:45:00,14.07,14.11,14.06,14.1,140273.0,12.934,12.9708,12.9248,12.9616,140273.0
2017-09-18 12:50:00,14.11,14.13,14.1,14.12,151511.0,12.9708,12.9892,12.9616,12.98,151511.0
2017-09-18 12:55:00,14.12,14.15,14.11,14.14,181048.0,12.98,13.0076,12.9708,12.9984,181048.0
2017-09-18 13:00:00,14.14,14.14,14.11,14.13,93946.0,12.9984,12.9984,12.9708,12.9892,93946.0
2017-09-18 13:05:00,14.12,14.13,14.11,14.13,156519.0,12.98,12.9892,12.9708,12.9892,156519.0
2017-09-18 13:10:00,14.12,14.14,14.1,14.14,101132.0,12.98,12.9984,12.9616,12.9984,101132.0
2017-09-18 13:15:00,14.14,14.14,14.11,14.11,54878.0,12.9984,12.9984,12.9708,12.9708,54878.0
2017-09-18 13:20:00,14.11,14.13,14.11,14.13,72578.0,12.9708,12.9892,12.9708,12.9892,72578.0
2017-09-18 13:25:00,14.13,14.14,14.11,14.14,87320.0,12.9892,12.9984,12.9708,12.9984,87320.0
2017-09-18 13:30:00,14.14,14.14,14.12,14.13,55104.0,12.9984,12.9984,12.98,12.9892,55104.0
2017-09-18 13:35:00,14.13,14.14,14.12,14.14,76009.0,12.9892,12.9984,12.98,12.9984,76009.0
2017-09-18 13:40:00,14.14,14.17,14.13,14.15,206138.0,12.9984,13.0259,12.9892,13.0076,206138.0
2017-09-18 13:45:00,14.15,14.16,14.12,14.12,124265.0,13.0076,13.0168,12.98,12.98,124265.0
2017-09-18 13:50:00,14.13,14.13,14.09,14.1,140584.0,12.9892,12.9892,12.9524,12.9616,140584.0
2017-09-18 13:55:00,14.1,14.12,14.09,14.12,348032.0,12.9616,12.98,12.9524,12.98,348032.0
2017-09-18 14:00:00,14.12,14.12,14.08,14.11,91321.0,12.98,12.98,12.9432,12.9708,91321.0
2017-09-18 14:05:00,14.11,14.11,14.08,14.09,84328.0,12.9708,12.9708,12.9432,12.9524,84328.0
2017-09-18 14:10:00,14.09,14.09,14.05,14.05,128727.0,12.9524,12.9524,12.9156,12.9156,128727.0
2017-09-18 14:15:00,14.05,14.06,14.01,14.02,260688.0,12.9156,12.9248,12.8789,12.8881,260688.0
2017-09-18 14:20:00,14.02,14.02,14.01,14.02,93290.0,12.8881,12.8881,12.8789,12.8881,93290.0
2017-09-18 14:25:00,14.01,14.02,14.0,14.01,225902.0,12.8789,12.8881,12.8697,12.8789,225902.0
2017-09-18 14:30:00,14.02,14.06,14.01,14.04,160996.0,12.8881,12.9248,12.8789,12.9064,160996.0
2017-09-18 14:35:00,14.04,14.06,14.03,14.04,91252.0,12.9064,12.9248,12.8973,12.9064,91252.0
2017-09-18 14:40:00,14.04,14.04,14.03,14.03,83853.0,12.9064,12.9064,12.8973,12.8973,83853.0
2017-09-18 14:45:00,14.04,14.06,14.03,14.05,83291.0,12.9064,12.9248,12.8973,12.9156,83291.0
2017-09-18 14:50:00,14.05,14.07,14.04,14.06,67075.0,12.9156,12.934,12.9064,12.9248,67075.0
2017-09-18 14:55:00,14.07,14.07,14.06,14.07,42909.0,12.934,12.934,12.9248,12.934,42909.0
2017-09-18 15:00:00,14.06,14.1,14.06,14.07,185636.0,12.9248,12.9616,12.9248,12.934,185636.0
2017-09-18 15:05:00,14.07,14.08,14.06,14.08,90899.0,12.934,12.9432,12.9248,12.9432,90899.0
2017-09-18 15:10:00,14.07,14.1,14.07,14.09,91968.0,12.934,12.9616,12.934,12.9524,91968.0
2017-09-18 15:15:00,14.09,14.11,14.09,14.11,135245.0,12.9524,12.9708,12.9524,12.9708,135245.0
2017-09-18 15:20:00,14.1,14.11,14.09,14.09,100867.0,12.9616,12.9708,12.9524,12.9524,100867.0
2017-09-18 15:25:00,14.09,14.1,14.07,14.07,162782.0,12.9524,12.9616,12.934,12.934,162782.0
2017-09-18 15:30:00,14.08,14.09,14.07,14.09,95182.0,12.9432,12.9524,12.934,12.9524,95182.0
2017-09-18 15:35:00,14.09,14.11,14.08,14.11,264203.0,12.9524,12.9708,12.9432,12.9708,264203.0
2017-09-18 15:40:00,14.11,14.11,14.08,14.09,237952.0,12.9708,12.9708,12.9432,12.9524,237952.0
2017-09-18 15:45:00,14.09,14.1,14.07,14.1,382204.0,12.9524,12.9616,12.934,12.9616,382204.0
2017-09-18 15:50:00,14.1,14.1,14.09,14.1,206545.0,12.9616,12.9616,12.9524,12.9616,206545.0
2017-09-18 15:55:00,14.1,14.13,14.09,14.13,853988.0,12.9616,12.9892,12.9524,12.9892,853988.0
2017-09-19 09:30:00,14.15,14.19,14.09,14.14,532222.0,13.0076,13.0443,12.9524,12.9984,532222.0
2017-09-19 09:35:00,14.15,14.15,14.09,14.1,227534.0,13.0076,13.0076,12.9524,12.9616,227534.0
2017-09-19 09:40:00,14.09,14.11,14.03,14.03,514988.0,12.9524,12.9708,12.8973,12.8973,514988.0
2017-09-19 09:45:00,14.03,14.04,13.97,14.01,998136.0,12.8973,12.9064,12.8421,12.8789,998136.0
2017-09-19 09:50:00,14.01,14.08,14.0,14.06,300856.0,12.8789,12.9432,12.8697,12.9248,300856.0
2017-09-19 09:55:00,14.06,14.08,13.98,13.99,443866.0,12.9248,12.9432,12.8513,12.8605,443866.0
2017-09-19 10:00:00,13.99,14.04,13.98,14.01,228375.0,12.8605,12.9064,12.8513,12.8789,228375.0
2017-09-19 10:05:00,14.01,14.06,14.01,14.06,115465.0,12.8789,12.9248,12.8789,12.9248,115465.0
2017-09-19 10:10:00,14.06,14.06,13.98,13.99,233704.0,12.9248,12.9248,12.8513,12.8605,233704.0
2017-09-19 10:15:00,13.99,14.04,13.96,14.03,340830.0,12.8605,12.9064,12.8329,12.8973,340830.0
2017-09-19 10:20:00,14.02,14.04,14.02,14.02,115413.0,12.8881,12.9064,12.8881,12.8881,115413.0
2017-09-19 10:25:00,14.02,14.03,14.0,14.02,123194.0,12.8881,12.8973,12.8697,12.8881,123194.0
2017-09-19 10:30:00,14.01,14.01,13.99,14.0,100933.0,12.8789,12.8789,12.8605,12.8697,100933.0
2017-09-19 10:35:00,14.0,14.03,13.99,14.0,147726.0,12.8697,12.8973,12.8605,12.8697,147726.0
2017-09-19 10:40:00,14.01,14.03,13.99,14.03,113717.0,12.8789,12.8973,12.8605,12.8973,113717.0
2017-09-19 10:45:00,14.03,14.04,14.02,14.04,60508.0,12.8973,12.9064,12.8881,12.9064,60508.0
2017-09-19 10:50:00,14.04,14.05,14.01,14.04,185074.0,12.9064,12.9156,12.8789,12.9064,185074.0
2017-09-19 10:55:00,14.05,14.07,14.04,14.07,97690.0,12.9156,12.934,12.9064,12.934,97690.0
2017-09-19 11:00:00,14.07,14.07,14.02,14.02,338231.0,12.934,12.934,12.8881,12.8881,338231.0
2017-09-19 11:05:00,14.03,14.04,14.02,14.04,92713.0,12.8973,12.9064,12.8881,12.9064,92713.0
2017-09-19 11:10:00,14.04,14.05,14.03,14.04,118687.0,12.9064,12.9156,12.8973,12.9064,118687.0
2017-09-19 11:15:00,14.05,14.06,14.04,14.05,156169.0,12.9156,12.9248,12.9064,12.9156,156169.0
2017-09-19 11:20:00,14.06,14.15,14.03,14.15,668711.0,12.9248,13.0076,12.8973,13.0076,668711.0
2017-09-19 11:25:00,14.15,14.19,14.12,14.18,263414.0,13.0076,13.0443,12.98,13.0351,263414.0
2017-09-19 11:30:00,14.18,14.2,14.16,14.18,241835.0,13.0351,13.0535,13.0168,13.0351,241835.0
2017-09-19 11:35:00,14.18,14.2,14.15,14.17,225993.0,13.0351,13.0535,13.0076,13.0259,225993.0
2017-09-19 11:40:00,14.17,14.18,14.16,14.18,101016.0,13.0259,13.0351,13.0168,13.0351,101016.0
2017-09-19 11:45:00,14.18,14.25,14.17,14.25,285973.0,13.0351,13.0995,13.0259,13.0995,285973.0
2017-09-19 11:50:00,14.25,14.26,14.23,14.26,349713.0,13.0995,13.1087,13.0811,13.1087,349713.0
2017-09-19 11:55:00,14.26,14.3,14.25,14.28,238635.0,13.1087,13.1455,13.0995,13.1271,238635.0
2017-09-19 12:00:00,14.28,14.3,14.26,14.27,170111.0,13.1271,13.1455,13.1087,13.1179,170111.0
2017-09-19 12:05:00,14.27,14.27,14.26,14.26,71955.0,13.1179,13.1179,13.1087,13.1087,71955.0
2017-09-19 12:10:00,14.26,14.27,14.24,14.26,210750.0,13.1087,13.1179,13.0903,13.1087,210750.0
2017-09-19 12:15:00,14.25,14.26,14.24,14.24,54988.0,13.0995,13.1087,13.0903,13.0903,54988.0
2017-09-19 12:20:00,14.25,14.25,14.23,14.24,78109.0,13.0995,13.0995,13.0811,13.0903,78109.0
2017-09-19 12:25:00,14.24,14.25,14.23,14.25,151566.0,13.0903,13.0995,13.0811,13.0995,151566.0
2017-09-19 12:30:00,14.25,14.27,14.24,14.27,104379.0,13.0995,13.1179,13.0903,13.1179,104379.0
2017-09-19 12:35:00,14.27,14.28,14.26,14.27,70137.0,13.1179,13.1271,13.1087,13.1179,70137.0
2017-09-19 12:40:00,14.27,14.27,14.26,14.27,59692.0,13.1179,13.1179,13.1087,13.1179,59692.0
2017-09-19 12:45:00,14.27,14.28,14.26,14.27,121638.0,13.1179,13.1271,13.1087,13.1179,121638.0
2017-09-19 12:50:00,14.28,14.3,14.27,14.29,101682.0,13.1271,13.1455,13.1179,13.1363,101682.0
2017-09-19 12:55:00,14.28,14.33,14.28,14.31,544272.0,13.1271,13.173,13.1271,13.1546,544272.0
2017-09-19 13:00:00,14.32,14.37,14.31,14.36,408817.0,13.1638,13.2098,13.1546,13.2006,408817.0
2017-09-19 13:05:00,14.36,14.43,14.36,14.42,545748.0,13.2006,13.265,13.2006,13.2558,545748.0
2017-09-19 13:10:00,14.42,14.46,14.4,14.44,299501.0,13.2558,13.2925,13.2374,13.2741,299501.0
2017-09-19 13:15:00,14.44,14.52,14.43,14.51,495576.0,13.2741,13.3477,13.265,13.3385,495576.0
2017-09-19 13:20:00,14.51,14.55,14.49,14.5,348451.0,13.3385,13.3753,13.3201,13.3293,348451.0
2017-09-19 13:25:00,14.5,14.51,14.45,14.45,303483.0,13.3293,13.3385,13.2833,13.2833,303483.0
2017-09-19 13:30:00,14.45,14.48,14.45,14.46,297002.0,13.2833,13.3109,13.2833,13.2925,297002.0
2017-09-19 13:35:00,14.46,14.47,14.46,14.47,101890.0,13.2925,13.3017,13.2925,13.3017,101890.0
2017-09-19 13:40:00,14.46,14.47,14.45,14.45,117447.0,13.2925,13.3017,13.2833,13.2833,117447.0
2017-09-19 13:45:00,14.45,14.46,14.45,14.45,77163.0,13.2833,13.2925,13.2833,13.2833,77163.0
2017-09-19 13:50:00,14.46,14.48,14.45,14.48,196939.0,13.2925,13.3109,13.2833,13.3109,196939.0
2017-09-19 13:55:00,14.48,14.48,14.45,14.46,110362.0,13.3109,13.3109,13.2833,13.2925,110362.0
2017-09-19 14:00:00,14.46,14.47,14.42,14.45,165623.0,13.2925,13.3017,13.2558,13.2833,165623.0
2017-09-19 14:05:00,14.45,14.47,14.45,14.45,160424.0,13.2833,13.3017,13.2833,13.2833,160424.0
2017-09-19 14:10:00,14.45,14.47,14.45,14.47,75199.0,13.2833,13.3017,13.2833,13.3017,75199.0
2017-09-19 14:15:00,14.46,14.47,14.45,14.45,125547.0,13.2925,13.3017,13.2833,13.2833,125547.0
2017-09-19 14:20:00,14.46,14.47,14.45,14.45,184297.0,13.2925,13.3017,13.2833,13.2833,184297.0
2017-09-19 14:25:00,14.46,14.48,14.45,14.48,77275.0,13.2925,13.3109,13.2833,13.3109,77275.0
2017-09-19 14:30:00,14.48,14.5,14.47,14.47,126816.0,13.3109,13.3293,13.3017,13.3017,126816.0
2017-09-19 14:35:00,14.47,14.48,14.46,14.47,82482.0,13.3017,13.3109,13.2925,13.3017,82482.0
2017-09-19 14:40:00,14.48,14.49,14.47,14.49,69632.0,13.3109,13.3201,13.3017,13.3201,69632.0
2017-09-19 14:45:00,14.49,14.49,14.47,14.48,125778.0,13.3201,13.3201,13.3017,13.3109,125778.0
2017-09-19 14:50:00,14.48,14.49,14.47,14.48,99096.0,13.3109,13.3201,13.3017,13.3109,99096.0
2017-09-19 14:55:00,14.48,14.48,14.43,14.45,271259.0,13.3109,13.3109,13.265,13.2833,271259.0
2017-09-19 15:00:00,14.44,14.45,14.43,14.44,347866.0,13.2741,13.2833,13.265,13.2741,347866.0
2017-09-19 15:05:00,14.44,14.46,14.43,14.45,131799.0,13.2741,13.2925,13.265,13.2833,131799.0
2017-09-19 15:10:00,14.45,14.45,14.44,14.45,98922.0,13.2833,13.2833,13.2741,13.2833,98922.0
2017-09-19 15:15:00,14.45,14.48,14.44,14.47,222219.0,13.2833,13.3109,13.2741,13.3017,222219.0
2017-09-19 15:20:00,14.47,14.52,14.46,14.51,538701.0,13.3017,13.3477,13.2925,13.3385,538701.0
2017-09-19 15:25:00,14.51,14.52,14.5,14.51,291188.0,13.3385,13.3477,13.3293,13.3385,291188.0
2017-09-19 15:30:00,14.51,14.55,14.5,14.53,522693.0,13.3385,13.3753,13.3293,13.3569,522693.0
2017-09-19 15:35:00,14.53,14.56,14.52,14.54,254182.0,13.3569,13.3845,13.3477,13.3661,254182.0
2017-09-19 15:40:00,14.54,14.55,14.52,14.53,256350.0,13.3661,13.3753,13.3477,13.3569,256350.0
2017-09-19 15:45:00,14.52,14.53,14.5,14.51,368322.0,13.3477,13.3569,13.3293,13.3385,368322.0
2017-09-19 15:50:00,14.51,14.53,14.5,14.5,568696.0,13.3385,13.3569,13.3293,13.3293,568696.0
2017-09-19 15:55:00,14.51,14.51,14.47,14.49,790863.0,13.3385,13.3385,13.3017,13.3201,790863.0
2017-09-20 09:30:00,14.54,14.68,14.53,14.61,470468.0,13.3661,13.4948,13.3569,13.4304,470468.0
2017-09-20 09:35:00,14.6,14.66,14.55,14.58,428170.0,13.4212,13.4764,13.3753,13.4028,428170.0
2017-09-20 09:40:00,14.57,14.58,14.53,14.56,280356.0,13.3937,13.4028,13.3569,13.3845,280356.0
2017-09-20 09:45:00,14.57,14.58,14.4,14.41,524744.0,13.3937,13.4028,13.2374,13.2466,524744.0
2017-09-20 09:50:00,14.4,14.43,14.37,14.37,732761.0,13.2374,13.265,13.2098,13.2098,732761.0
2017-09-20 09:55:00,14.38,14.4,14.3,14.36,392799.0,13.219,13.2374,13.1455,13.2006,392799.0
2017-09-20 10:00:00,14.36,14.38,14.27,14.32,342664.0,13.2006,13.219,13.1179,13.1638,342664.0
2017-09-20 10:05:00,14.31,14.33,14.26,14.26,122127.0,13.1546,13.173,13.1087,13.1087,122127.0
2017-09-20 10:10:00,14.26,14.3,14.26,14.3,185711.0,13.1087,13.1455,13.1087,13.1455,185711.0
2017-09-20 10:15:00,14.3,14.36,14.29,14.36,120662.0,13.1455,13.2006,13.1363,13.2006,120662.0
2017-09-20 10:20:00,14.36,14.36,14.33,14.35,145471.0,13.2006,13.2006,13.173,13.1914,145471.0
2017-09-20 10:25:00,14.35,14.36,14.3,14.36,219715.0,13.1914,13.2006,13.1455,13.2006,219715.0
2017-09-20 10:30:00,14.35,14.36,14.32,14.32,149514.0,13.1914,13.2006,13.1638,13.1638,149514.0
2017-09-20 10:35:00,14.32,14.38,14.31,14.37,137650.0,13.1638,13.219,13.1546,13.2098,137650.0
2017-09-20 10:40:00,14.37,14.38,14.34,14.35,126290.0,13.2098,13.219,13.1822,13.1914,126290.0
2017-09-20 10:45:00,14.35,14.36,14.33,14.36,87786.0,13.1914,13.2006,13.173,13.2006,87786.0
2017-09-20 10:50:00,14.36,14.4,14.35,14.38,106055.0,13.2006,13.2374,13.1914,13.219,106055.0
2017-09-20 10:55:00,14.39,14.43,14.38,14.43,103150.0,13.2282,13.265,13.219,13.265,103150.0
2017-09-20 11:00:00,14.43,14.45,14.42,14.43,111955.0,13.265,13.2833,13.2558,13.265,111955.0
2017-09-20 11:05:00,14.44,14.45,14.41,14.41,106947.0,13.2741,13.2833,13.2466,13.2466,106947.0
2017-09-20 11:10:00,14.41,14.42,14.41,14.41,77268.0,13.2466,13.2558,13.2466,13.2466,77268.0
2017-09-20 11:15:00,14.42,14.42,14.4,14.42,219791.0,13.2558,13.2558,13.2374,13.2558,219791.0
2017-09-20 11:20:00,14.42,14.42,14.38,14.38,202711.0,13.2558,13.2558,13.219,13.219,202711.0
2017-09-20 11:25:00,14.39,14.4,14.36,14.36,162051.0,13.2282,13.2374,13.2006,13.2006,162051.0
2017-09-20 11:30:00,14.36,14.38,14.36,14.37,105626.0,13.2006,13.219,13.2006,13.2098,105626.0
2017-09-20 11:35:00,14.37,14.37,14.34,14.36,124508.0,13.2098,13.2098,13.1822,13.2006,124508.0
2017-09-20 11:40:00,14.36,14.4,14.35,14.38,105084.0,13.2006,13.2374,13.1914,13.219,105084.0
2017-09-20 11:45:00,14.38,14.39,14.37,14.39,91302.0,13.219,13.2282,13.2098,13.2282,91302.0
2017-09-20 11:50:00,14.39,14.4,14.38,14.39,70088.0,13.2282,13.2374,13.219,13.2282,70088.0
2017-09-20 11:55:00,14.39,14.4,14.37,14.38,103516.0,13.2282,13.2374,13.2098,13.219,103516.0
2017-09-20 12:00:00,14.38,14.39,14.36,14.38,119469.0,13.219,13.2282,13.2006,13.219,119469.0
2017-09-20 12:05:00,14.38,14.39,14.37,14.39,57011.0,13.219,13.2282,13.2098,13.2282,57011.0
2017-09-20 12:10:00,14.38,14.41,14.38,14.41,74501.0,13.219,13.2466,13.219,13.2466,74501.0
2017-09-20 12:15:00,14.42,14.42,14.4,14.41,40477.0,13.2558,13.2558,13.2374,13.2466,40477.0
2017-09-20 12:20:00,14.41,14.42,14.4,14.4,31487.0,13.2466,13.2558,13.2374,13.2374,31487.0
2017-09-20 12:25:00,14.41,14.42,14.4,14.4,55471.0,13.2466,13.2558,13.2374,13.2374,55471.0
2017-09-20 12:30:00,14.4,14.41,14.39,14.39,62573.0,13.2374,13.2466,13.2282,13.2282,62573.0
2017-09-20 12:35:00,14.4,14.41,14.39,14.4,29690.0,13.2374,13.2466,13.2282,13.2374,29690.0
2017-09-20 12:40:00,14.4,14.41,14.39,14.4,67901.0,13.2374,13.2466,13.2282,13.2374,67901.0
2017-09-20 12:45:00,14.4,14.41,14.38,14.39,38141.0,13.2374,13.2466,13.219,13.2282,38141.0
2017-09-20 12:50:00,14.39,14.39,14.37,14.39,75501.0,13.2282,13.2282,13.2098,13.2282,75501.0
2017-09-20 12:55:00,14.39,14.42,14.38,14.42,81328.0,13.2282,13.2558,13.219,13.2558,81328.0
2017-09-20 13:00:00,14.41,14.42,14.39,14.4,75173.0,13.2466,13.2558,13.2282,13.2374,75173.0
2017-09-20 13:05:00,14.4,14.41,14.4,14.4,23309.0,13.2374,13.2466,13.2374,13.2374,23309.0
2017-09-20 13:10:00,14.4,14.41,14.38,14.38,71949.0,13.2374,13.2466,13.219,13.219,71949.0
2017-09-20 13:15:00,14.38,14.4,14.38,14.39,42452.0,13.219,13.2374,13.219,13.2282,42452.0
2017-09-20 13:20:00,14.38,14.4,14.37,14.38,42280.0,13.219,13.2374,13.2098,13.219,42280.0
2017-09-20 13:25:00,14.38,14.39,14.37,14.37,44284.0,13.219,13.2282,13.2098,13.2098,44284.0
2017-09-20 13:30:00,14.38,14.42,14.37,14.42,116177.0,13.219,13.2558,13.2098,13.2558,116177.0
2017-09-20 13:35:00,14.42,14.45,14.41,14.42,87020.0,13.2558,13.2833,13.2466,13.2558,87020.0
2017-09-20 13:40:00,14.43,14.44,14.42,14.43,38533.0,13.265,13.2741,13.2558,13.265,38533.0
2017-09-20 13:45:00,14.43,14.44,14.43,14.43,21500.0,13.265,13.2741,13.265,13.265,21500.0
2017-09-20 13:50:00,14.44,14.45,14.42,14.44,94148.0,13.2741,13.2833,13.2558,13.2741,94148.0
2017-09-20 13:55:00,14.44,14.45,14.41,14.42,64070.0,13.2741,13.2833,13.2466,13.2558,64070.0
2017-09-20 14:00:00,14.42,14.43,14.32,14.4,308165.0,13.2558,13.265,13.1638,13.2374,308165.0
2017-09-20 14:05:00,14.39,14.39,14.02,14.05,1374263.0,13.2282,13.2282,12.8881,12.9156,1374263.0
2017-09-20 14:10:00,14.04,14.19,14.03,14.15,570953.0,12.9064,13.0443,12.8973,13.0076,570953.0
2017-09-20 14:15:00,14.15,14.17,14.12,14.15,260550.0,13.0076,13.0259,12.98,13.0076,260550.0
2017-09-20 14:20:00,14.15,14.15,13.95,13.96,731771.0,13.0076,13.0076,12.8237,12.8329,731771.0
2017-09-20 14:25:00,13.96,14.09,13.96,14.08,564859.0,12.8329,12.9524,12.8329,12.9432,564859.0
2017-09-20 14:30:00,14.07,14.08,14.01,14.03,234053.0,12.934,12.9432,12.8789,12.8973,234053.0
2017-09-20 14:35:00,14.03,14.07,14.0,14.07,349477.0,12.8973,12.934,12.8697,12.934,349477.0
2017-09-20 14:40:00,14.06,14.11,14.04,14.09,364278.0,12.9248,12.9708,12.9064,12.9524,364278.0
2017-09-20 14:45:00,14.09,14.15,14.08,14.15,285640.0,12.9524,13.0076,12.9432,13.0076,285640.0
2017-09-20 14:50:00,14.16,14.17,14.13,14.17,180545.0,13.0168,13.0259,12.9892,13.0259,180545.0
2017-09-20 14:55:00,14.17,14.19,14.14,14.16,184847.0,13.0259,13.0443,12.9984,13.0168,184847.0
2017-09-20 15:00:00,14.15,14.15,14.11,14.12,173745.0,13.0076,13.0076,12.9708,12.98,173745.0
2017-09-20 15:05:00,14.12,14.14,14.11,14.14,149022.0,12.98,12.9984,12.9708,12.9984,149022.0
2017-09-20 15:10:00,14.14,14.14,14.1,14.1,149760.0,12.9984,12.9984,12.9616,12.9616,149760.0
2017-09-20 15:15:00,14.11,14.14,14.1,14.14,152453.0,12.9708,12.9984,12.9616,12.9984,152453.0
2017-09-20 15:20:00,14.14,14.14,14.12,14.12,52959.0,12.9984,12.9984,12.98,12.98,52959.0
2017-09-20 15:25:00,14.12,14.13,14.11,14.12,207930.0,12.98,12.9892,12.9708,12.98,207930.0
2017-09-20 15:30:00,14.13,14.16,14.11,14.15,206370.0,12.9892,13.0168,12.9708,13.0076,206370.0
2017-09-20 15:35:00,14.15,14.15,14.12,14.14,167502.0,13.0076,13.0076,12.98,12.9984,167502.0
2017-09-20 15:40:00,14.14,14.14,14.12,14.14,135162.0,12.9984,12.9984,12.98,12.9984,135162.0
2017-09-20 15:45:00,14.14,14.16,14.12,14.15,264024.0,12.9984,13.0168,12.98,13.0076,264024.0
2017-09-20 15:50:00,14.15,14.16,14.13,14.13,206676.0,13.0076,13.0168,12.9892,12.9892,206676.0
2017-09-20 15:55:00,14.14,14.18,14.13,14.17,975140.0,12.9984,13.0351,12.9892,13.0259,975140.0
2017-09-21 09:30:00,13.93,13.95,13.82,13.91,926601.0,12.8053,12.8237,12.7042,12.7869,926601.0
2017-09-21 09:35:00,13.91,14.03,13.89,14.02,590943.0,12.7869,12.8973,12.7686,12.8881,590943.0
2017-09-21 09:40:00,14.02,14.09,14.0,14.09,235060.0,12.8881,12.9524,12.8697,12.9524,235060.0
2017-09-21 09:45:00,14.1,14.12,14.04,14.04,310786.0,12.9616,12.98,12.9064,12.9064,310786.0
2017-09-21 09:50:00,14.04,14.05,14.0,14.01,344506.0,12.9064,12.9156,12.8697,12.8789,344506.0
2017-09-21 09:55:00,14.01,14.07,14.0,14.07,152176.0,12.8789,12.934,12.8697,12.934,152176.0
2017-09-21 10:00:00,14.07,14.08,14.03,14.05,148206.0,12.934,12.9432,12.8973,12.9156,148206.0
2017-09-21 10:05:00,14.06,14.06,14.0,14.05,228848.0,12.9248,12.9248,12.8697,12.9156,228848.0
2017-09-21 10:10:00,14.04,14.06,14.02,14.05,161482.0,12.9064,12.9248,12.8881,12.9156,161482.0
2017-09-21 10:15:00,14.04,14.08,14.02,14.06,254130.0,12.9064,12.9432,12.8881,12.9248,254130.0
2017-09-21 10:20:00,14.07,14.07,13.99,14.01,315582.0,12.934,12.934,12.8605,12.8789,315582.0
2017-09-21 10:25:00,14.0,14.01,13.97,13.99,319011.0,12.8697,12.8789,12.8421,12.8605,319011.0
2017-09-21 10:30:00,13.99,14.01,13.97,13.98,241197.0,12.8605,12.8789,12.8421,12.8513,241197.0
2017-09-21 10:35:00,13.98,14.01,13.94,14.01,281387.0,12.8513,12.8789,12.8145,12.8789,281387.0
2017-09-21 10:40:00,14.0,14.01,13.98,13.99,167428.0,12.8697,12.8789,12.8513,12.8605,167428.0
2017-09-21 10:45:00,13.99,14.04,13.98,14.03,234877.0,12.8605,12.9064,12.8513,12.8973,234877.0
2017-09-21 10:50:00,14.03,14.07,14.02,14.03,121135.0,12.8973,12.934,12.8881,12.8973,121135.0
2017-09-21 10:55:00,14.04,14.04,14.01,14.03,103883.0,12.9064,12.9064,12.8789,12.8973,103883.0
2017-09-21 11:00:00,14.02,14.07,14.02,14.06,133681.0,12.8881,12.934,12.8881,12.9248,133681.0
2017-09-21 11:05:00,14.05,14.08,14.05,14.08,75373.0,12.9156,12.9432,12.9156,12.9432,75373.0
2017-09-21 11:10:00,14.08,14.1,14.05,14.09,167184.0,12.9432,12.9616,12.9156,12.9524,167184.0
2017-09-21 11:15:00,14.08,14.12,14.08,14.1,127102.0,12.9432,12.98,12.9432,12.9616,127102.0
2017-09-21 11:20:00,14.11,14.15,14.11,14.14,141222.0,12.9708,13.0076,12.9708,12.9984,141222.0
2017-09-21 11:25:00,14.14,14.18,14.13,14.15,170317.0,12.9984,13.0351,12.9892,13.0076,170317.0
2017-09-21 11:30:00,14.16,14.18,14.14,14.16,142137.0,13.0168,13.0351,12.9984,13.0168,142137.0
2017-09-21 11:35:00,14.16,14.2,14.14,14.2,155675.0,13.0168,13.0535,12.9984,13.0535,155675.0
2017-09-21 11:40:00,14.2,14.23,14.18,14.2,184686.0,13.0535,13.0811,13.0351,13.0535,184686.0
2017-09-21 11:45:00,14.2,14.21,14.18,14.19,399893.0,13.0535,13.0627,13.0351,13.0443,399893.0
2017-09-21 11:50:00,14.2,14.24,14.19,14.23,117071.0,13.0535,13.0903,13.0443,13.0811,117071.0
2017-09-21 11:55:00,14.22,14.24,14.21,14.22,140739.0,13.0719,13.0903,13.0627,13.0719,140739.0
2017-09-21 12:00:00,14.22,14.24,14.2,14.21,121709.0,13.0719,13.0903,13.0535,13.0627,121709.0
2017-09-21 12:05:00,14.21,14.21,14.18,14.19,90349.0,13.0627,13.0627,13.0351,13.0443,90349.0
2017-09-21 12:10:00,14.2,14.21,14.19,14.2,30254.0,13.0535,13.0627,13.0443,13.0535,30254.0
2017-09-21 12:15:00,14.21,14.21,14.18,14.18,83324.0,13.0627,13.0627,13.0351,13.0351,83324.0
2017-09-21 12:20:00,14.19,14.21,14.18,14.2,89990.0,13.0443,13.0627,13.0351,13.0535,89990.0
2017-09-21 12:25:00,14.2,14.21,14.19,14.2,338465.0,13.0535,13.0627,13.0443,13.0535,338465.0
2017-09-21 12:30:00,14.2,14.2,14.15,14.17,128195.0,13.0535,13.0535,13.0076,13.0259,128195.0
2017-09-21 12:35:00,14.16,14.17,14.14,14.15,169400.0,13.0168,13.0259,12.9984,13.0076,169400.0
2017-09-21 12:40:00,14.14,14.14,14.11,14.12,68143.0,12.9984,12.9984,12.9708,12.98,68143.0
2017-09-21 12:45:00,14.12,14.14,14.1,14.11,215219.0,12.98,12.9984,12.9616,12.9708,215219.0
2017-09-21 12:50:00,14.11,14.13,14.11,14.12,76891.0,12.9708,12.9892,12.9708,12.98,76891.0
2017-09-21 12:55:00,14.12,14.14,14.11,14.14,113855.0,12.98,12.9984,12.9708,12.9984,113855.0
2017-09-21 13:00:00,14.14,14.14,14.13,14.14,48027.0,12.9984,12.9984,12.9892,12.9984,48027.0
2017-09-21 13:05:00,14.14,14.14,14.1,14.13,207254.0,12.9984,12.9984,12.9616,12.9892,207254.0
2017-09-21 13:10:00,14.13,14.14,14.1,14.11,130836.0,12.9892,12.9984,12.9616,12.9708,130836.0
2017-09-21 13:15:00,14.11,14.14,14.1,14.14,52077.0,12.9708,12.9984,12.9616,12.9984,52077.0
2017-09-21 13:20:00,14.14,14.16,14.12,14.15,116962.0,12.9984,13.0168,12.98,13.0076,116962.0
2017-09-21 13:25:00,14.14,14.15,14.13,14.13,36459.0,12.9984,13.0076,12.9892,12.9892,36459.0
2017-09-21 13:30:00,14.14,14.14,14.12,14.14,92521.0,12.9984,12.9984,12.98,12.9984,92521.0
2017-09-21 13:35:00,14.14,14.16,14.13,14.14,71774.0,12.9984,13.0168,12.9892,12.9984,71774.0
2017-09-21 13:40:00,14.13,14.16,14.12,14.13,131470.0,12.9892,13.0168,12.98,12.9892,131470.0
2017-09-21 13:45:00,14.13,14.14,14.09,14.12,111417.0,12.9892,12.9984,12.9524,12.98,111417.0
2017-09-21 13:50:00,14.13,14.15,14.11,14.14,92630.0,12.9892,13.0076,12.9708,12.9984,92630.0
2017-09-21 13:55:00,14.14,14.16,14.12,14.15,99712.0,12.9984,13.0168,12.98,13.0076,99712.0
2017-09-21 14:00:00,14.15,14.15,14.13,14.15,28529.0,13.0076,13.0076,12.9892,13.0076,28529.0
2017-09-21 14:05:00,14.14,14.16,14.14,14.16,75530.0,12.9984,13.0168,12.9984,13.0168,75530.0
2017-09-21 14:10:00,14.16,14.16,14.12,14.12,142030.0,13.0168,13.0168,12.98,12.98,142030.0
2017-09-21 14:15:00,14.13,14.13,14.1,14.11,79468.0,12.9892,12.9892,12.9616,12.9708,79468.0
2017-09-21 14:20:00,14.11,14.11,14.07,14.08,128799.0,12.9708,12.9708,12.934,12.9432,128799.0
2017-09-21 14:25:00,14.08,14.1,14.08,14.09,53371.0,12.9432,12.9616,12.9432,12.9524,53371.0
2017-09-21 14:30:00,14.1,14.1,14.09,14.1,21460.0,12.9616,12.9616,12.9524,12.9616,21460.0
2017-09-21 14:35:00,14.1,14.1,14.07,14.08,101643.0,12.9616,12.9616,12.934,12.9432,101643.0
2017-09-21 14:40:00,14.09,14.09,14.06,14.06,80682.0,12.9524,12.9524,12.9248,12.9248,80682.0
2017-09-21 14:45:00,14.06,14.07,14.02,14.04,103245.0,12.9248,12.934,12.8881,12.9064,103245.0
2017-09-21 14:50:00,14.04,14.05,14.03,14.04,101333.0,12.9064,12.9156,12.8973,12.9064,101333.0
2017-09-21 14:55:00,14.04,14.06,14.03,14.04,85969.0,12.9064,12.9248,12.8973,12.9064,85969.0
2017-09-21 15:00:00,14.04,14.06,14.04,14.04,89822.0,12.9064,12.9248,12.9064,12.9064,89822.0
2017-09-21 15:05:00,14.04,14.05,14.04,14.04,42904.0,12.9064,12.9156,12.9064,12.9064,42904.0
2017-09-21 15:10:00,14.04,14.05,14.03,14.04,149724.0,12.9064,12.9156,12.8973,12.9064,149724.0
2017-09-21 15:15:00,14.04,14.04,14.01,14.03,84231.0,12.9064,12.9064,12.8789,12.8973,84231.0
2017-09-21 15:20:00,14.03,14.03,14.02,14.03,100669.0,12.8973,12.8973,12.8881,12.8973,100669.0
2017-09-21 15:25:00,14.03,14.03,14.02,14.03,77211.0,12.8973,12.8973,12.8881,12.8973,77211.0
2017-09-21 15:30:00,14.03,14.04,14.01,14.04,271788.0,12.8973,12.9064,12.8789,12.9064,271788.0
2017-09-21 15:35:00,14.03,14.04,14.03,14.04,95862.0,12.8973,12.9064,12.8973,12.9064,95862.0
2017-09-21 15:40:00,14.04,14.04,14.02,14.03,217968.0,12.9064,12.9064,12.8881,12.8973,217968.0
2017-09-21 15:45:00,14.03,14.05,14.02,14.02,367746.0,12.8973,12.9156,12.8881,12.8881,367746.0
2017-09-21 15:50:00,14.03,14.03,13.99,14.01,516620.0,12.8973,12.8973,12.8605,12.8789,516620.0
2017-09-21 15:55:00,14.01,14.01,13.98,13.98,852502.0,12.8789,12.8789,12.8513,12.8513,852502.0
2017-09-22 09:30:00,13.9,14.1,13.88,14.06,349830.0,12.7777,12.9616,12.7594,12.9248,349830.0
2017-09-22 09:35:00,14.07,14.09,14.01,14.09,192165.0,12.934,12.9524,12.8789,12.9524,192165.0
2017-09-22 09:40:00,14.09,14.14,14.07,14.12,218500.0,12.9524,12.9984,12.934,12.98,218500.0
2017-09-22 09:45:00,14.13,14.17,14.11,14.17,218159.0,12.9892,13.0259,12.9708,13.0259,218159.0
2017-09-22 09:50:00,14.17,14.18,14.13,14.16,165724.0,13.0259,13.0351,12.9892,13.0168,165724.0
2017-09-22 09:55:00,14.16,14.17,14.13,14.14,420882.0,13.0168,13.0259,12.9892,12.9984,420882.0
2017-09-22 10:00:00,14.14,14.17,14.13,14.17,137895.0,12.9984,13.0259,12.9892,13.0259,137895.0
2017-09-22 10:05:00,14.17,14.26,14.15,14.26,677439.0,13.0259,13.1087,13.0076,13.1087,677439.0
2017-09-22 10:10:00,14.26,14.34,14.25,14.32,605328.0,13.1087,13.1822,13.0995,13.1638,605328.0
2017-09-22 10:15:00,14.32,14.33,14.26,14.28,236770.0,13.1638,13.173,13.1087,13.1271,236770.0
2017-09-22 10:20:00,14.29,14.3,14.28,14.29,173219.0,13.1363,13.1455,13.1271,13.1363,173219.0
2017-09-22 10:25:00,14.29,14.33,14.28,14.32,337845.0,13.1363,13.173,13.1271,13.1638,337845.0
2017-09-22 10:30:00,14.33,14.33,14.27,14.31,135080.0,13.173,13.173,13.1179,13.1546,135080.0
2017-09-22 10:35:00,14.31,14.32,14.28,14.29,162150.0,13.1546,13.1638,13.1271,13.1363,162150.0
2017-09-22 10:40:00,14.29,14.31,14.25,14.29,135064.0,13.1363,13.1546,13.0995,13.1363,135064.0
2017-09-22 10:45:00,14.29,14.31,14.26,14.26,94305.0,13.1363,13.1546,13.1087,13.1087,94305.0
2017-09-22 10:50:00,14.26,14.28,14.23,14.23,160694.0,13.1087,13.1271,13.0811,13.0811,160694.0
2017-09-22 10:55:00,14.24,14.26,14.2,14.21,255171.0,13.0903,13.1087,13.0535,13.0627,255171.0
2017-09-22 11:00:00,14.2,14.3,14.18,14.3,528758.0,13.0535,13.1455,13.0351,13.1455,528758.0
2017-09-22 11:05:00,14.29,14.33,14.27,14.3,252739.0,13.1363,13.173,13.1179,13.1455,252739.0
2017-09-22 11:10:00,14.29,14.32,14.27,14.29,140145.0,13.1363,13.1638,13.1179,13.1363,140145.0
2017-09-22 11:15:00,14.29,14.3,14.26,14.27,65110.0,13.1363,13.1455,13.1087,13.1179,65110.0
2017-09-22 11:20:00,14.27,14.27,14.24,14.24,121983.0,13.1179,13.1179,13.0903,13.0903,121983.0
2017-09-22 11:25:00,14.24,14.25,14.21,14.22,196636.0,13.0903,13.0995,13.0627,13.0719,196636.0
2017-09-22 11:30:00,14.22,14.24,14.19,14.2,164079.0,13.0719,13.0903,13.0443,13.0535,164079.0
2017-09-22 11:35:00,14.2,14.23,14.19,14.2,106673.0,13.0535,13.0811,13.0443,13.0535,106673.0
2017-09-22 11:40:00,14.2,14.25,14.2,14.25,126850.0,13.0535,13.0995,13.0535,13.0995,126850.0
2017-09-22 11:45:00,14.24,14.25,14.23,14.25,38617.0,13.0903,13.0995,13.0811,13.0995,38617.0
2017-09-22 11:50:00,14.25,14.25,14.24,14.24,31888.0,13.0995,13.0995,13.0903,13.0903,31888.0
2017-09-22 11:55:00,14.25,14.26,14.23,14.24,73379.0,13.0995,13.1087,13.0811,13.0903,73379.0
2017-09-22 12:00:00,14.24,14.24,14.22,14.22,46470.0,13.0903,13.0903,13.0719,13.0719,46470.0
2017-09-22 12:05:00,14.22,14.23,14.21,14.23,22072.0,13.0719,13.0811,13.0627,13.0811,22072.0
2017-09-22 12:10:00,14.23,14.23,14.22,14.22,27900.0,13.0811,13.0811,13.0719,13.0719,27900.0
2017-09-22 12:15:00,14.23,14.23,14.21,14.21,47347.0,13.0811,13.0811,13.0627,13.0627,47347.0
2017-09-22 12:20:00,14.22,14.23,14.21,14.23,48789.0,13.0719,13.0811,13.0627,13.0811,48789.0
2017-09-22 12:25:00,14.23,14.23,14.21,14.23,45954.0,13.0811,13.0811,13.0627,13.0811,45954.0
2017-09-22 12:30:00,14.23,14.24,14.22,14.24,54588.0,13.0811,13.0903,13.0719,13.0903,54588.0
2017-09-22 12:35:00,14.24,14.24,14.2,14.2,78815.0,13.0903,13.0903,13.0535,13.0535,78815.0
2017-09-22 12:40:00,14.2,14.21,14.2,14.2,12330.0,13.0535,13.0627,13.0535,13.0535,12330.0
2017-09-22 12:45:00,14.21,14.21,14.19,14.19,30628.0,13.0627,13.0627,13.0443,13.0443,30628.0
2017-09-22 12:50:00,14.19,14.2,14.16,14.17,79552.0,13.0443,13.0535,13.0168,13.0259,79552.0
2017-09-22 12:55:00,14.18,14.18,14.17,14.18,20190.0,13.0351,13.0351,13.0259,13.0351,20190.0
2017-09-22 13:00:00,14.18,14.18,14.16,14.16,30922.0,13.0351,13.0351,13.0168,13.0168,30922.0
2017-09-22 13:05:00,14.16,14.17,14.15,14.15,59783.0,13.0168,13.0259,13.0076,13.0076,59783.0
2017-09-22 13:10:00,14.15,14.16,14.12,14.14,111275.0,13.0076,13.0168,12.98,12.9984,111275.0
2017-09-22 13:15:00,14.14,14.14,14.12,14.13,68533.0,12.9984,12.9984,12.98,12.9892,68533.0
2017-09-22 13:20:00,14.13,14.15,14.12,14.15,102584.0,12.9892,13.0076,12.98,13.0076,102584.0
2017-09-22 13:25:00,14.15,14.17,14.14,14.16,48229.0,13.0076,13.0259,12.9984,13.0168,48229.0
2017-09-22 13:30:00,14.17,14.18,14.16,14.16,29842.0,13.0259,13.0351,13.0168,13.0168,29842.0
2017-09-22 13:35:00,14.16,14.17,14.15,14.16,20507.0,13.0168,13.0259,13.0076,13.0168,20507.0
2017-09-22 13:40:00,14.15,14.17,14.15,14.16,27032.0,13.0076,13.0259,13.0076,13.0168,27032.0
2017-09-22 13:45:00,14.17,14.17,14.15,14.15,17356.0,13.0259,13.0259,13.0076,13.0076,17356.0
2017-09-22 13:50:00,14.15,14.15,14.13,14.15,43414.0,13.0076,13.0076,12.9892,13.0076,43414.0
2017-09-22 13:55:00,14.15,14.15,14.14,14.15,22694.0,13.0076,13.0076,12.9984,13.0076,22694.0
2017-09-22 14:00:00,14.14,14.16,14.13,14.16,75035.0,12.9984,13.0168,12.9892,13.0168,75035.0
2017-09-22 14:05:00,14.15,14.16,14.13,14.15,64917.0,13.0076,13.0168,12.9892,13.0076,64917.0
2017-09-22 14:10:00,14.14,14.15,14.12,14.12,43480.0,12.9984,13.0076,12.98,12.98,43480.0
2017-09-22 14:15:00,14.13,14.14,14.12,14.13,96785.0,12.9892,12.9984,12.98,12.9892,96785.0
2017-09-22 14:20:00,14.13,14.14,14.11,14.13,107653.0,12.9892,12.9984,12.9708,12.9892,107653.0
2017-09-22 14:25:00,14.12,14.13,14.12,14.13,54318.0,12.98,12.9892,12.98,12.9892,54318.0
2017-09-22 14:30:00,14.13,14.13,14.12,14.12,15745.0,12.9892,12.9892,12.98,12.98,15745.0
2017-09-22 14:35:00,14.13,14.13,14.12,14.12,16952.0,12.9892,12.9892,12.98,12.98,16952.0
2017-09-22 14:40:00,14.13,14.15,14.12,14.15,113585.0,12.9892,13.0076,12.98,13.0076,113585.0
2017-09-22 14:45:00,14.15,14.15,14.14,14.15,15286.0,13.0076,13.0076,12.9984,13.0076,15286.0
2017-09-22 14:50:00,14.15,14.15,14.13,14.13,44134.0,13.0076,13.0076,12.9892,12.9892,44134.0
2017-09-22 14:55:00,14.13,14.14,14.13,14.13,24805.0,12.9892,12.9984,12.9892,12.9892,24805.0
2017-09-22 15:00:00,14.13,14.14,14.12,14.13,53245.0,12.9892,12.9984,12.98,12.9892,53245.0
2017-09-22 15:05:00,14.13,14.13,14.12,14.12,67718.0,12.9892,12.9892,12.98,12.98,67718.0
2017-09-22 15:10:00,14.13,14.13,14.12,14.13,28159.0,12.9892,12.9892,12.98,12.9892,28159.0
2017-09-22 15:15:00,14.13,14.13,14.12,14.12,36425.0,12.9892,12.9892,12.98,12.98,36425.0
2017-09-22 15:20:00,14.13,14.13,14.11,14.12,82692.0,12.9892,12.9892,12.9708,12.98,82692.0
2017-09-22 15:25:00,14.13,14.14,14.12,14.14,54649.0,12.9892,12.9984,12.98,12.9984,54649.0
2017-09-22 15:30:00,14.14,14.14,14.12,14.13,123354.0,12.9984,12.9984,12.98,12.9892,123354.0
2017-09-22 15:35:00,14.13,14.13,14.1,14.12,140162.0,12.9892,12.9892,12.9616,12.98,140162.0
2017-09-22 15:40:00,14.12,14.12,14.09,14.1,154167.0,12.98,12.98,12.9524,12.9616,154167.0
2017-09-22 15:45:00,14.1,14.11,14.07,14.07,438372.0,12.9616,12.9708,12.934,12.934,438372.0
2017-09-22 15:50:00,14.08,14.1,14.07,14.09,441715.0,12.9432,12.9616,12.934,12.9524,441715.0
2017-09-22 15:55:00,14.09,14.1,14.05,14.06,1287662.0,12.9524,12.9616,12.9156,12.9248,1287662.0
2017-09-25 09:30:00,13.99,14.0,13.92,13.95,522739.0,12.8605,12.8697,12.7961,12.8237,522739.0
2017-09-25 09:35:00,13.95,14.06,13.95,14.0,164870.0,12.8237,12.9248,12.8237,12.8697,164870.0
2017-09-25 09:40:00,14.0,14.0,13.94,13.98,163408.0,12.8697,12.8697,12.8145,12.8513,163408.0
2017-09-25 09:45:00,13.98,13.99,13.97,13.98,106506.0,12.8513,12.8605,12.8421,12.8513,106506.0
2017-09-25 09:50:00,13.98,13.98,13.94,13.96,185347.0,12.8513,12.8513,12.8145,12.8329,185347.0
2017-09-25 09:55:00,13.96,14.02,13.94,13.96,194055.0,12.8329,12.8881,12.8145,12.8329,194055.0
2017-09-25 10:00:00,13.96,13.98,13.86,13.88,365126.0,12.8329,12.8513,12.741,12.7594,365126.0
2017-09-25 10:05:00,13.88,13.98,13.88,13.97,575459.0,12.7594,12.8513,12.7594,12.8421,575459.0
2017-09-25 10:10:00,13.97,14.0,13.97,13.98,260326.0,12.8421,12.8697,12.8421,12.8513,260326.0
2017-09-25 10:15:00,13.98,14.06,13.97,14.02,235209.0,12.8513,12.9248,12.8421,12.8881,235209.0
2017-09-25 10:20:00,14.01,14.02,13.97,13.98,89072.0,12.8789,12.8881,12.8421,12.8513,89072.0
2017-09-25 10:25:00,13.97,14.05,13.96,14.04,409406.0,12.8421,12.9156,12.8329,12.9064,409406.0
2017-09-25 10:30:00,14.04,14.05,13.92,13.93,223241.0,12.9064,12.9156,12.7961,12.8053,223241.0
2017-09-25 10:35:00,13.92,13.96,13.9,13.93,276077.0,12.7961,12.8329,12.7777,12.8053,276077.0
2017-09-25 10:40:00,13.93,13.94,13.87,13.9,295036.0,12.8053,12.8145,12.7502,12.7777,295036.0
2017-09-25 10:45:00,13.9,13.92,13.88,13.89,181960.0,12.7777,12.7961,12.7594,12.7686,181960.0
2017-09-25 10:50:00,13.88,13.91,13.86,13.89,149253.0,12.7594,12.7869,12.741,12.7686,149253.0
2017-09-25 10:55:00,13.89,13.89,13.86,13.89,65243.0,12.7686,12.7686,12.741,12.7686,65243.0
2017-09-25 11:00:00,13.89,13.9,13.82,13.85,273129.0,12.7686,12.7777,12.7042,12.7318,273129.0
2017-09-25 11:05:00,13.85,13.89,13.84,13.86,179793.0,12.7318,12.7686,12.7226,12.741,179793.0
2017-09-25 11:10:00,13.85,13.87,13.81,13.83,281574.0,12.7318,12.7502,12.695,12.7134,281574.0
2017-09-25 11:15:00,13.83,13.84,13.81,13.82,318829.0,12.7134,12.7226,12.695,12.7042,318829.0
2017-09-25 11:20:00,13.82,13.82,13.76,13.81,449717.0,12.7042,12.7042,12.649,12.695,449717.0
2017-09-25 11:25:00,13.81,13.91,13.8,13.88,240925.0,12.695,12.7869,12.6858,12.7594,240925.0
2017-09-25 11:30:00,13.88,13.91,13.88,13.89,134197.0,12.7594,12.7869,12.7594,12.7686,134197.0
2017-09-25 11:35:00,13.9,13.92,13.89,13.89,154573.0,12.7777,12.7961,12.7686,12.7686,154573.0
2017-09-25 11:40:00,13.89,13.92,13.89,13.91,56488.0,12.7686,12.7961,12.7686,12.7869,56488.0
2017-09-25 11:45:00,13.91,13.92,13.86,13.88,134271.0,12.7869,12.7961,12.741,12.7594,134271.0
2017-09-25 11:50:00,13.89,13.89,13.87,13.87,54701.0,12.7686,12.7686,12.7502,12.7502,54701.0
2017-09-25 11:55:00,13.88,13.88,13.84,13.87,146095.0,12.7594,12.7594,12.7226,12.7502,146095.0
2017-09-25 12:00:00,13.87,13.88,13.82,13.83,102567.0,12.7502,12.7594,12.7042,12.7134,102567.0
2017-09-25 12:05:00,13.82,13.84,13.8,13.81,226214.0,12.7042,12.7226,12.6858,12.695,226214.0
2017-09-25 12:10:00,13.81,13.82,13.8,13.8,40315.0,12.695,12.7042,12.6858,12.6858,40315.0
2017-09-25 12:15:00,13.81,13.86,13.8,13.83,129595.0,12.695,12.741,12.6858,12.7134,129595.0
2017-09-25 12:20:00,13.83,13.85,13.81,13.84,80651.0,12.7134,12.7318,12.695,12.7226,80651.0
2017-09-25 12:25:00,13.85,13.86,13.83,13.84,85776.0,12.7318,12.741,12.7134,12.7226,85776.0
2017-09-25 12:30:00,13.84,13.86,13.84,13.86,93852.0,12.7226,12.741,12.7226,12.741,93852.0
2017-09-25 12:35:00,13.86,13.86,13.84,13.84,81486.0,12.741,12.741,12.7226,12.7226,81486.0
2017-09-25 12:40:00,13.84,13.87,13.84,13.87,39823.0,12.7226,12.7502,12.7226,12.7502,39823.0
2017-09-25 12:45:00,13.87,13.87,13.83,13.85,179947.0,12.7502,12.7502,12.7134,12.7318,179947.0
2017-09-25 12:50:00,13.85,13.85,13.83,13.84,72809.0,12.7318,12.7318,12.7134,12.7226,72809.0
2017-09-25 12:55:00,13.84,13.87,13.83,13.87,128983.0,12.7226,12.7502,12.7134,12.7502,128983.0
2017-09-25 13:00:00,13.87,13.87,13.84,13.85,60481.0,12.7502,12.7502,12.7226,12.7318,60481.0
2017-09-25 13:05:00,13.85,13.89,13.84,13.87,121403.0,12.7318,12.7686,12.7226,12.7502,121403.0
2017-09-25 13:10:00,13.87,13.89,13.86,13.86,83959.0,12.7502,12.7686,12.741,12.741,83959.0
2017-09-25 13:15:00,13.86,13.87,13.83,13.85,121990.0,12.741,12.7502,12.7134,12.7318,121990.0
2017-09-25 13:20:00,13.84,13.86,13.82,13.85,129167.0,12.7226,12.741,12.7042,12.7318,129167.0
2017-09-25 13:25:00,13.85,13.85,13.82,13.83,74714.0,12.7318,12.7318,12.7042,12.7134,74714.0
2017-09-25 13:30:00,13.83,13.85,13.83,13.84,58369.0,12.7134,12.7318,12.7134,12.7226,58369.0
2017-09-25 13:35:00,13.84,13.85,13.83,13.84,121226.0,12.7226,12.7318,12.7134,12.7226,121226.0
2017-09-25 13:40:00,13.85,13.86,13.84,13.86,69095.0,12.7318,12.741,12.7226,12.741,69095.0
2017-09-25 13:45:00,13.85,13.86,13.83,13.86,100252.0,12.7318,12.741,12.7134,12.741,100252.0
2017-09-25 13:50:00,13.86,13.87,13.83,13.84,179865.0,12.741,12.7502,12.7134,12.7226,179865.0
2017-09-25 13:55:00,13.84,13.85,13.83,13.85,59068.0,12.7226,12.7318,12.7134,12.7318,59068.0
2017-09-25 14:00:00,13.85,13.88,13.84,13.86,163463.0,12.7318,12.7594,12.7226,12.741,163463.0
2017-09-25 14:05:00,13.86,13.87,13.83,13.84,88499.0,12.741,12.7502,12.7134,12.7226,88499.0
2017-09-25 14:10:00,13.85,13.85,13.84,13.85,33664.0,12.7318,12.7318,12.7226,12.7318,33664.0
2017-09-25 14:15:00,13.85,13.86,13.82,13.84,179125.0,12.7318,12.741,12.7042,12.7226,179125.0
2017-09-25 14:20:00,13.85,13.85,13.84,13.85,19150.0,12.7318,12.7318,12.7226,12.7318,19150.0
2017-09-25 14:25:00,13.85,13.86,13.83,13.84,137705.0,12.7318,12.741,12.7134,12.7226,137705.0
2017-09-25 14:30:00,13.84,13.84,13.8,13.8,188190.0,12.7226,12.7226,12.6858,12.6858,188190.0
2017-09-25 14:35:00,13.8,13.83,13.79,13.81,173217.0,12.6858,12.7134,12.6766,12.695,173217.0
2017-09-25 14:40:00,13.81,13.84,13.8,13.84,133117.0,12.695,12.7226,12.6858,12.7226,133117.0
2017-09-25 14:45:00,13.84,13.86,13.82,13.85,113892.0,12.7226,12.741,12.7042,12.7318,113892.0
2017-09-25 14:50:00,13.85,13.86,13.83,13.85,75235.0,12.7318,12.741,12.7134,12.7318,75235.0
2017-09-25 14:55:00,13.85,13.87,13.84,13.85,79958.0,12.7318,12.7502,12.7226,12.7318,79958.0
2017-09-25 15:00:00,13.85,13.85,13.82,13.85,137121.0,12.7318,12.7318,12.7042,12.7318,137121.0
2017-09-25 15:05:00,13.85,13.87,13.84,13.86,102086.0,12.7318,12.7502,12.7226,12.741,102086.0
2017-09-25 15:10:00,13.86,13.87,13.84,13.86,195944.0,12.741,12.7502,12.7226,12.741,195944.0
2017-09-25 15:15:00,13.86,13.86,13.84,13.85,142700.0,12.741,12.741,12.7226,12.7318,142700.0
2017-09-25 15:20:00,13.85,13.86,13.84,13.86,115349.0,12.7318,12.741,12.7226,12.741,115349.0
2017-09-25 15:25:00,13.86,13.88,13.85,13.88,64566.0,12.741,12.7594,12.7318,12.7594,64566.0
2017-09-25 15:30:00,13.88,13.89,13.86,13.88,208447.0,12.7594,12.7686,12.741,12.7594,208447.0
2017-09-25 15:35:00,13.88,13.89,13.86,13.86,172035.0,12.7594,12.7686,12.741,12.741,172035.0
2017-09-25 15:40:00,13.87,13.87,13.85,13.86,152440.0,12.7502,12.7502,12.7318,12.741,152440.0
2017-09-25 15:45:00,13.85,13.88,13.85,13.88,242362.0,12.7318,12.7594,12.7318,12.7594,242362.0
2017-09-25 15:50:00,13.88,13.9,13.85,13.88,307152.0,12.7594,12.7777,12.7318,12.7594,307152.0
2017-09-25 15:55:00,13.88,13.89,13.85,13.89,695403.0,12.7594,12.7686,12.7318,12.7686,695403.0
2017-09-26 09:30:00,13.98,14.0,13.91,13.97,415549.0,12.8513,12.8697,12.7869,12.8421,415549.0
2017-09-26 09:35:00,13.97,14.02,13.92,13.97,297767.0,12.8421,12.8881,12.7961,12.8421,297767.0
2017-09-26 09:40:00,13.98,13.99,13.9,13.93,216044.0,12.8513,12.8605,12.7777,12.8053,216044.0
2017-09-26 09:45:00,13.93,13.99,13.9,13.96,230361.0,12.8053,12.8605,12.7777,12.8329,230361.0
2017-09-26 09:50:00,13.96,14.02,13.95,13.96,382211.0,12.8329,12.8881,12.8237,12.8329,382211.0
2017-09-26 09:55:00,13.96,14.0,13.95,13.96,135860.0,12.8329,12.8697,12.8237,12.8329,135860.0
2017-09-26 10:00:00,13.97,14.02,13.96,14.02,164952.0,12.8421,12.8881,12.8329,12.8881,164952.0
2017-09-26 10:05:00,14.01,14.05,14.0,14.04,288934.0,12.8789,12.9156,12.8697,12.9064,288934.0
2017-09-26 10:10:00,14.04,14.04,13.98,13.99,481481.0,12.9064,12.9064,12.8513,12.8605,481481.0
2017-09-26 10:15:00,13.98,14.03,13.97,14.02,116578.0,12.8513,12.8973,12.8421,12.8881,116578.0
2017-09-26 10:20:00,14.03,14.04,14.01,14.03,185739.0,12.8973,12.9064,12.8789,12.8973,185739.0
2017-09-26 10:25:00,14.02,14.04,14.0,14.03,79997.0,12.8881,12.9064,12.8697,12.8973,79997.0
2017-09-26 10:30:00,14.03,14.03,13.98,14.0,108257.0,12.8973,12.8973,12.8513,12.8697,108257.0
2017-09-26 10:35:00,14.0,14.01,13.97,13.98,127690.0,12.8697,12.8789,12.8421,12.8513,127690.0
2017-09-26 10:40:00,13.97,14.01,13.97,14.01,113486.0,12.8421,12.8789,12.8421,12.8789,113486.0
2017-09-26 10:45:00,14.01,14.01,13.98,14.0,96373.0,12.8789,12.8789,12.8513,12.8697,96373.0
2017-09-26 10:50:00,14.0,14.0,13.95,13.96,171765.0,12.8697,12.8697,12.8237,12.8329,171765.0
2017-09-26 10:55:00,13.96,14.0,13.95,13.99,74643.0,12.8329,12.8697,12.8237,12.8605,74643.0
2017-09-26 11:00:00,13.99,14.01,13.97,14.01,143851.0,12.8605,12.8789,12.8421,12.8789,143851.0
2017-09-26 11:05:00,14.01,14.02,13.99,14.0,95122.0,12.8789,12.8881,12.8605,12.8697,95122.0
2017-09-26 11:10:00,14.0,14.01,13.98,13.98,244313.0,12.8697,12.8789,12.8513,12.8513,244313.0
2017-09-26 11:15:00,13.98,14.03,13.97,14.03,167894.0,12.8513,12.8973,12.8421,12.8973,167894.0
2017-09-26 11:20:00,14.03,14.03,14.02,14.03,61706.0,12.8973,12.8973,12.8881,12.8973,61706.0
2017-09-26 11:25:00,14.03,14.03,13.98,13.99,154582.0,12.8973,12.8973,12.8513,12.8605,154582.0
2017-09-26 11:30:00,13.99,14.01,13.99,14.01,123377.0,12.8605,12.8789,12.8605,12.8789,123377.0
2017-09-26 11:35:00,14.01,14.04,13.99,14.01,270843.0,12.8789,12.9064,12.8605,12.8789,270843.0
2017-09-26 11:40:00,14.01,14.04,14.0,14.04,102723.0,12.8789,12.9064,12.8697,12.9064,102723.0
2017-09-26 11:45:00,14.04,14.07,14.02,14.07,149576.0,12.9064,12.934,12.8881,12.934,149576.0
2017-09-26 11:50:00,14.07,14.07,14.05,14.06,88328.0,12.934,12.934,12.9156,12.9248,88328.0
2017-09-26 11:55:00,14.06,14.08,14.05,14.07,141485.0,12.9248,12.9432,12.9156,12.934,141485.0
2017-09-26 12:00:00,14.06,14.08,14.04,14.08,146059.0,12.9248,12.9432,12.9064,12.9432,146059.0
2017-09-26 12:05:00,14.08,14.12,14.08,14.1,222340.0,12.9432,12.98,12.9432,12.9616,222340.0
2017-09-26 12:10:00,14.1,14.1,14.09,14.1,47521.0,12.9616,12.9616,12.9524,12.9616,47521.0
2017-09-26 12:15:00,14.1,14.1,14.09,14.1,44422.0,12.9616,12.9616,12.9524,12.9616,44422.0
2017-09-26 12:20:00,14.1,14.14,14.1,14.13,165994.0,12.9616,12.9984,12.9616,12.9892,165994.0
2017-09-26 12:25:00,14.12,14.15,14.12,14.14,102762.0,12.98,13.0076,12.98,12.9984,102762.0
2017-09-26 12:30:00,14.15,14.15,14.13,14.15,89449.0,13.0076,13.0076,12.9892,13.0076,89449.0
2017-09-26 12:35:00,14.15,14.16,14.07,14.08,201500.0,13.0076,13.0168,12.934,12.9432,201500.0
2017-09-26 12:40:00,14.09,14.11,14.08,14.1,89043.0,12.9524,12.9708,12.9432,12.9616,89043.0
2017-09-26 12:45:00,14.1,14.13,14.08,14.13,315756.0,12.9616,12.9892,12.9432,12.9892,315756.0
2017-09-26 12:50:00,14.13,14.13,14.1,14.13,64917.0,12.9892,12.9892,12.9616,12.9892,64917.0
2017-09-26 12:55:00,14.13,14.13,14.12,14.13,35231.0,12.9892,12.9892,12.98,12.9892,35231.0
2017-09-26 13:00:00,14.13,14.14,14.1,14.11,93380.0,12.9892,12.9984,12.9616,12.9708,93380.0
2017-09-26 13:05:00,14.1,14.13,14.1,14.13,83270.0,12.9616,12.9892,12.9616,12.9892,83270.0
2017-09-26 13:10:00,14.13,14.14,14.12,14.14,104190.0,12.9892,12.9984,12.98,12.9984,104190.0
2017-09-26 13:15:00,14.14,14.15,14.12,14.12,73746.0,12.9984,13.0076,12.98,12.98,73746.0
2017-09-26 13:20:00,14.13,14.13,14.11,14.11,128373.0,12.9892,12.9892,12.9708,12.9708,128373.0
2017-09-26 13:25:00,14.11,14.12,14.08,14.08,86093.0,12.9708,12.98,12.9432,12.9432,86093.0
2017-09-26 13:30:00,14.08,14.11,14.08,14.1,188419.0,12.9432,12.9708,12.9432,12.9616,188419.0
2017-09-26 13:35:00,14.1,14.11,14.09,14.11,57758.0,12.9616,12.9708,12.9524,12.9708,57758.0
2017-09-26 13:40:00,14.11,14.12,14.09,14.12,85651.0,12.9708,12.98,12.9524,12.98,85651.0
2017-09-26 13:45:00,14.12,14.13,14.11,14.13,74837.0,12.98,12.9892,12.9708,12.9892,74837.0
2017-09-26 13:50:00,14.12,14.13,14.12,14.13,37851.0,12.98,12.9892,12.98,12.9892,37851.0
2017-09-26 13:55:00,14.13,14.13,14.1,14.1,60519.0,12.9892,12.9892,12.9616,12.9616,60519.0
2017-09-26 14:00:00,14.11,14.11,14.1,14.1,44758.0,12.9708,12.9708,12.9616,12.9616,44758.0
2017-09-26 14:05:00,14.11,14.11,14.09,14.09,111543.0,12.9708,12.9708,12.9524,12.9524,111543.0
2017-09-26 14:10:00,14.1,14.1,14.09,14.1,45800.0,12.9616,12.9616,12.9524,12.9616,45800.0
2017-09-26 14:15:00,14.1,14.1,14.09,14.1,48197.0,12.9616,12.9616,12.9524,12.9616,48197.0
2017-09-26 14:20:00,14.1,14.1,14.08,14.09,67900.0,12.9616,12.9616,12.9432,12.9524,67900.0
2017-09-26 14:25:00,14.09,14.09,14.08,14.09,46814.0,12.9524,12.9524,12.9432,12.9524,46814.0
2017-09-26 14:30:00,14.09,14.09,14.08,14.09,53356.0,12.9524,12.9524,12.9432,12.9524,53356.0
2017-09-26 14:35:00,14.09,14.1,14.08,14.1,47834.0,12.9524,12.9616,12.9432,12.9616,47834.0
2017-09-26 14:40:00,14.09,14.1,14.06,14.07,575986.0,12.9524,12.9616,12.9248,12.934,575986.0
2017-09-26 14:45:00,14.07,14.09,14.07,14.08,103422.0,12.934,12.9524,12.934,12.9432,103422.0
2017-09-26 14:50:00,14.07,14.08,14.07,14.08,55799.0,12.934,12.9432,12.934,12.9432,55799.0
2017-09-26 14:55:00,14.08,14.08,14.07,14.08,51872.0,12.9432,12.9432,12.934,12.9432,51872.0
2017-09-26 15:00:00,14.08,14.08,14.04,14.06,307042.0,12.9432,12.9432,12.9064,12.9248,307042.0
2017-09-26 15:05:00,14.06,14.07,14.05,14.06,120381.0,12.9248,12.934,12.9156,12.9248,120381.0
2017-09-26 15:10:00,14.05,14.06,14.05,14.06,56151.0,12.9156,12.9248,12.9156,12.9248,56151.0
2017-09-26 15:15:00,14.06,14.08,14.05,14.08,100487.0,12.9248,12.9432,12.9156,12.9432,100487.0
2017-09-26 15:20:00,14.08,14.08,14.07,14.08,71596.0,12.9432,12.9432,12.934,12.9432,71596.0
2017-09-26 15:25:00,14.08,14.08,14.06,14.06,107482.0,12.9432,12.9432,12.9248,12.9248,107482.0
2017-09-26 15:30:00,14.07,14.07,14.03,14.04,189160.0,12.934,12.934,12.8973,12.9064,189160.0
2017-09-26 15:35:00,14.04,14.06,14.03,14.06,179612.0,12.9064,12.9248,12.8973,12.9248,179612.0
2017-09-26 15:40:00,14.06,14.06,14.02,14.04,271004.0,12.9248,12.9248,12.8881,12.9064,271004.0
2017-09-26 15:45:00,14.04,14.04,14.01,14.03,256967.0,12.9064,12.9064,12.8789,12.8973,256967.0
2017-09-26 15:50:00,14.03,14.04,14.01,14.03,387763.0,12.8973,12.9064,12.8789,12.8973,387763.0
2017-09-26 15:55:00,14.02,14.03,13.99,14.0,689707.0,12.8881,12.8973,12.8605,12.8697,689707.0
2017-09-27 09:30:00,14.1,14.12,14.04,14.08,423478.0,12.9616,12.98,12.9064,12.9432,423478.0
2017-09-27 09:35:00,14.07,14.11,14.06,14.1,173736.0,12.934,12.9708,12.9248,12.9616,173736.0
2017-09-27 09:40:00,14.11,14.11,14.05,14.05,206077.0,12.9708,12.9708,12.9156,12.9156,206077.0
2017-09-27 09:45:00,14.06,14.06,13.98,13.99,178990.0,12.9248,12.9248,12.8513,12.8605,178990.0
2017-09-27 09:50:00,13.99,14.07,13.98,14.06,194338.0,12.8605,12.934,12.8513,12.9248,194338.0
2017-09-27 09:55:00,14.05,14.06,13.98,14.0,206419.0,12.9156,12.9248,12.8513,12.8697,206419.0
2017-09-27 10:00:00,14.01,14.06,14.01,14.04,107789.0,12.8789,12.9248,12.8789,12.9064,107789.0
2017-09-27 10:05:00,14.04,14.05,14.0,14.01,60674.0,12.9064,12.9156,12.8697,12.8789,60674.0
2017-09-27 10:10:00,14.01,14.02,13.98,13.99,131838.0,12.8789,12.8881,12.8513,12.8605,131838.0
2017-09-27 10:15:00,13.99,14.02,13.98,14.01,114718.0,12.8605,12.8881,12.8513,12.8789,114718.0
2017-09-27 10:20:00,14.01,14.01,13.98,14.0,123803.0,12.8789,12.8789,12.8513,12.8697,123803.0
2017-09-27 10:25:00,13.99,14.0,13.95,13.99,122094.0,12.8605,12.8697,12.8237,12.8605,122094.0
2017-09-27 10:30:00,13.99,14.01,13.91,13.91,313451.0,12.8605,12.8789,12.7869,12.7869,313451.0
2017-09-27 10:35:00,13.92,13.95,13.91,13.95,139886.0,12.7961,12.8237,12.7869,12.8237,139886.0
2017-09-27 10:40:00,13.94,13.95,13.91,13.93,89628.0,12.8145,12.8237,12.7869,12.8053,89628.0
2017-09-27 10:45:00,13.93,13.93,13.9,13.91,112188.0,12.8053,12.8053,12.7777,12.7869,112188.0
2017-09-27 10:50:00,13.91,13.95,13.9,13.91,145288.0,12.7869,12.8237,12.7777,12.7869,145288.0
2017-09-27 10:55:00,13.91,13.95,13.9,13.93,78172.0,12.7869,12.8237,12.7777,12.8053,78172.0
2017-09-27 11:00:00,13.93,13.94,13.92,13.93,62026.0,12.8053,12.8145,12.7961,12.8053,62026.0
2017-09-27 11:05:00,13.93,13.94,13.92,13.93,76613.0,12.8053,12.8145,12.7961,12.8053,76613.0
2017-09-27 11:10:00,13.93,13.93,13.9,13.92,189257.0,12.8053,12.8053,12.7777,12.7961,189257.0
2017-09-27 11:15:00,13.92,13.92,13.88,13.89,408398.0,12.7961,12.7961,12.7594,12.7686,408398.0
2017-09-27 11:20:00,13.89,13.89,13.85,13.86,198565.0,12.7686,12.7686,12.7318,12.741,198565.0
2017-09-27 11:25:00,13.87,13.89,13.86,13.89,63111.0,12.7502,12.7686,12.741,12.7686,63111.0
2017-09-27 11:30:00,13.89,13.92,13.89,13.91,106116.0,12.7686,12.7961,12.7686,12.7869,106116.0
2017-09-27 11:35:00,13.91,13.96,13.9,13.94,134272.0,12.7869,12.8329,12.7777,12.8145,134272.0
2017-09-27 11:40:00,13.94,13.94,13.91,13.92,186791.0,12.8145,12.8145,12.7869,12.7961,186791.0
2017-09-27 11:45:00,13.92,13.93,13.88,13.88,175625.0,12.7961,12.8053,12.7594,12.7594,175625.0
2017-09-27 11:50:00,13.89,13.89,13.87,13.89,131162.0,12.7686,12.7686,12.7502,12.7686,131162.0
2017-09-27 11:55:00,13.89,13.92,13.88,13.92,83193.0,12.7686,12.7961,12.7594,12.7961,83193.0
2017-09-27 12:00:00,13.91,13.94,13.9,13.91,79641.0,12.7869,12.8145,12.7777,12.7869,79641.0
2017-09-27 12:05:00,13.9,13.91,13.89,13.9,74785.0,12.7777,12.7869,12.7686,12.7777,74785.0
2017-09-27 12:10:00,13.91,13.94,13.9,13.92,88225.0,12.7869,12.8145,12.7777,12.7961,88225.0
2017-09-27 12:15:00,13.92,13.93,13.91,13.92,65939.0,12.7961,12.8053,12.7869,12.7961,65939.0
2017-09-27 12:20:00,13.92,13.92,13.9,13.91,67966.0,12.7961,12.7961,12.7777,12.7869,67966.0
2017-09-27 12:25:00,13.92,13.94,13.9,13.91,145327.0,12.7961,12.8145,12.7777,12.7869,145327.0
2017-09-27 12:30:00,13.91,13.92,13.89,13.89,82257.0,12.7869,12.7961,12.7686,12.7686,82257.0
2017-09-27 12:35:00,13.89,13.9,13.88,13.88,44568.0,12.7686,12.7777,12.7594,12.7594,44568.0
2017-09-27 12:40:00,13.88,13.9,13.88,13.89,64110.0,12.7594,12.7777,12.7594,12.7686,64110.0
2017-09-27 12:45:00,13.9,13.9,13.89,13.89,25104.0,12.7777,12.7777,12.7686,12.7686,25104.0
2017-09-27 12:50:00,13.89,13.92,13.89,13.9,64262.0,12.7686,12.7961,12.7686,12.7777,64262.0
2017-09-27 12:55:00,13.9,13.92,13.9,13.92,129343.0,12.7777,12.7961,12.7777,12.7961,129343.0
2017-09-27 13:00:00,13.92,13.94,13.91,13.93,126434.0,12.7961,12.8145,12.7869,12.8053,126434.0
2017-09-27 13:05:00,13.93,13.94,13.9,13.91,223787.0,12.8053,12.8145,12.7777,12.7869,223787.0
2017-09-27 13:10:00,13.92,13.92,13.9,13.9,36897.0,12.7961,12.7961,12.7777,12.7777,36897.0
2017-09-27 13:15:00,13.91,13.91,13.89,13.89,71422.0,12.7869,12.7869,12.7686,12.7686,71422.0
2017-09-27 13:20:00,13.89,13.92,13.89,13.89,81586.0,12.7686,12.7961,12.7686,12.7686,81586.0
2017-09-27 13:25:00,13.89,13.9,13.89,13.9,26623.0,12.7686,12.7777,12.7686,12.7777,26623.0
2017-09-27 13:30:00,13.9,13.9,13.89,13.9,79983.0,12.7777,12.7777,12.7686,12.7777,79983.0
2017-09-27 13:35:00,13.89,13.93,13.89,13.93,85451.0,12.7686,12.8053,12.7686,12.8053,85451.0
2017-09-27 13:40:00,13.93,13.93,13.91,13.91,92834.0,12.8053,12.8053,12.7869,12.7869,92834.0
2017-09-27 13:45:00,13.91,13.92,13.89,13.91,115612.0,12.7869,12.7961,12.7686,12.7869,115612.0
2017-09-27 13:50:00,13.91,13.92,13.9,13.91,48105.0,12.7869,12.7961,12.7777,12.7869,48105.0
2017-09-27 13:55:00,13.91,13.94,13.91,13.91,136628.0,12.7869,12.8145,12.7869,12.7869,136628.0
2017-09-27 14:00:00,13.91,13.96,13.91,13.95,194627.0,12.7869,12.8329,12.7869,12.8237,194627.0
2017-09-27 14:05:00,13.96,13.97,13.93,13.95,112252.0,12.8329,12.8421,12.8053,12.8237,112252.0
2017-09-27 14:10:00,13.95,13.97,13.94,13.95,191377.0,12.8237,12.8421,12.8145,12.8237,191377.0
2017-09-27 14:15:00,13.95,13.98,13.94,13.97,215689.0,12.8237,12.8513,12.8145,12.8421,215689.0
2017-09-27 14:20:00,13.98,13.98,13.94,13.96,92681.0,12.8513,12.8513,12.8145,12.8329,92681.0
2017-09-27 14:25:00,13.96,13.98,13.94,13.96,219340.0,12.8329,12.8513,12.8145,12.8329,219340.0
2017-09-27 14:30:00,13.95,13.96,13.95,13.96,52086.0,12.8237,12.8329,12.8237,12.8329,52086.0
2017-09-27 14:35:00,13.96,13.96,13.95,13.96,31237.0,12.8329,12.8329,12.8237,12.8329,31237.0
2017-09-27 14:40:00,13.96,13.96,13.94,13.95,83696.0,12.8329,12.8329,12.8145,12.8237,83696.0
2017-09-27 14:45:00,13.95,13.96,13.95,13.95,18382.0,12.8237,12.8329,12.8237,12.8237,18382.0
2017-09-27 14:50:00,13.96,13.96,13.9,13.93,327241.0,12.8329,12.8329,12.7777,12.8053,327241.0
2017-09-27 14:55:00,13.93,13.95,13.92,13.95,51007.0,12.8053,12.8237,12.7961,12.8237,51007.0
2017-09-27 15:00:00,13.95,13.95,13.93,13.93,72634.0,12.8237,12.8237,12.8053,12.8053,72634.0
2017-09-27 15:05:00,13.94,13.95,13.93,13.95,51934.0,12.8145,12.8237,12.8053,12.8237,51934.0
2017-09-27 15:10:00,13.95,13.97,13.94,13.96,145094.0,12.8237,12.8421,12.8145,12.8329,145094.0
2017-09-27 15:15:00,13.96,13.96,13.94,13.96,95460.0,12.8329,12.8329,12.8145,12.8329,95460.0
2017-09-27 15:20:00,13.96,13.97,13.95,13.96,64962.0,12.8329,12.8421,12.8237,12.8329,64962.0
2017-09-27 15:25:00,13.97,13.98,13.96,13.97,108950.0,12.8421,12.8513,12.8329,12.8421,108950.0
2017-09-27 15:30:00,13.97,13.98,13.96,13.98,68294.0,12.8421,12.8513,12.8329,12.8513,68294.0
2017-09-27 15:35:00,13.98,14.0,13.97,14.0,88606.0,12.8513,12.8697,12.8421,12.8697,88606.0
2017-09-27 15:40:00,14.0,14.01,13.99,14.01,232921.0,12.8697,12.8789,12.8605,12.8789,232921.0
2017-09-27 15:45:00,14.01,14.01,13.96,13.99,284768.0,12.8789,12.8789,12.8329,12.8605,284768.0
2017-09-27 15:50:00,13.98,13.99,13.96,13.98,288496.0,12.8513,12.8605,12.8329,12.8513,288496.0
2017-09-27 15:55:00,13.97,14.01,13.97,14.0,756420.0,12.8421,12.8789,12.8421,12.8697,756420.0
2017-09-28 09:30:00,14.0,14.03,13.91,13.94,857908.0,12.8697,12.8973,12.7869,12.8145,857908.0
2017-09-28 09:35:00,13.95,14.0,13.94,13.97,122182.0,12.8237,12.8697,12.8145,12.8421,122182.0
2017-09-28 09:40:00,13.97,14.0,13.96,13.96,176236.0,12.8421,12.8697,12.8329,12.8329,176236.0
2017-09-28 09:45:00,13.96,14.0,13.95,13.99,115446.0,12.8329,12.8697,12.8237,12.8605,115446.0
2017-09-28 09:50:00,13.99,13.99,13.96,13.97,165089.0,12.8605,12.8605,12.8329,12.8421,165089.0
2017-09-28 09:55:00,13.96,13.97,13.91,13.93,140460.0,12.8329,12.8421,12.7869,12.8053,140460.0
2017-09-28 10:00:00,13.94,13.94,13.88,13.9,269694.0,12.8145,12.8145,12.7594,12.7777,269694.0
2017-09-28 10:05:00,13.9,13.96,13.89,13.96,312522.0,12.7777,12.8329,12.7686,12.8329,312522.0
2017-09-28 10:10:00,13.96,13.96,13.95,13.96,90613.0,12.8329,12.8329,12.8237,12.8329,90613.0
2017-09-28 10:15:00,13.96,13.96,13.92,13.95,123370.0,12.8329,12.8329,12.7961,12.8237,123370.0
2017-09-28 10:20:00,13.95,13.98,13.93,13.98,153222.0,12.8237,12.8513,12.8053,12.8513,153222.0
2017-09-28 10:25:00,13.98,14.01,13.95,13.96,131334.0,12.8513,12.8789,12.8237,12.8329,131334.0
2017-09-28 10:30:00,13.95,13.96,13.86,13.87,249112.0,12.8237,12.8329,12.741,12.7502,249112.0
2017-09-28 10:35:00,13.87,13.89,13.85,13.89,219611.0,12.7502,12.7686,12.7318,12.7686,219611.0
2017-09-28 10:40:00,13.88,13.94,13.88,13.94,160042.0,12.7594,12.8145,12.7594,12.8145,160042.0
2017-09-28 10:45:00,13.94,13.96,13.92,13.96,108693.0,12.8145,12.8329,12.7961,12.8329,108693.0
2017-09-28 10:50:00,13.96,13.97,13.94,13.94,172737.0,12.8329,12.8421,12.8145,12.8145,172737.0
2017-09-28 10:55:00,13.95,13.95,13.92,13.93,60261.0,12.8237,12.8237,12.7961,12.8053,60261.0
2017-09-28 11:00:00,13.93,13.94,13.89,13.89,77206.0,12.8053,12.8145,12.7686,12.7686,77206.0
2017-09-28 11:05:00,13.89,13.93,13.88,13.93,200063.0,12.7686,12.8053,12.7594,12.8053,200063.0
2017-09-28 11:10:00,13.93,13.95,13.92,13.94,354407.0,12.8053,12.8237,12.7961,12.8145,354407.0
2017-09-28 11:15:00,13.95,13.99,13.94,13.99,221390.0,12.8237,12.8605,12.8145,12.8605,221390.0
2017-09-28 11:20:00,13.99,14.08,13.98,14.08,365573.0,12.8605,12.9432,12.8513,12.9432,365573.0
2017-09-28 11:25:00,14.08,14.18,14.07,14.12,815656.0,12.9432,13.0351,12.934,12.98,815656.0
2017-09-28 11:30:00,14.12,14.27,14.11,14.26,951759.0,12.98,13.1179,12.9708,13.1087,951759.0
2017-09-28 11:35:00,14.26,14.43,14.24,14.4,1204594.0,13.1087,13.265,13.0903,13.2374,1204594.0
2017-09-28 11:40:00,14.4,14.44,14.33,14.4,474175.0,13.2374,13.2741,13.173,13.2374,474175.0
2017-09-28 11:45:00,14.4,14.41,14.38,14.39,214503.0,13.2374,13.2466,13.219,13.2282,214503.0
2017-09-28 11:50:00,14.38,14.4,14.35,14.37,413869.0,13.219,13.2374,13.1914,13.2098,413869.0
2017-09-28 11:55:00,14.37,14.38,14.33,14.38,250383.0,13.2098,13.219,13.173,13.219,250383.0
2017-09-28 12:00:00,14.38,14.43,14.37,14.43,399980.0,13.219,13.265,13.2098,13.265,399980.0
2017-09-28 12:05:00,14.43,14.52,14.42,14.52,520573.0,13.265,13.3477,13.2558,13.3477,520573.0
2017-09-28 12:10:00,14.52,14.56,14.5,14.52,588203.0,13.3477,13.3845,13.3293,13.3477,588203.0
2017-09-28 12:15:00,14.52,14.52,14.47,14.49,194375.0,13.3477,13.3477,13.3017,13.3201,194375.0
2017-09-28 12:20:00,14.49,14.5,14.47,14.48,114527.0,13.3201,13.3293,13.3017,13.3109,114527.0
2017-09-28 12:25:00,14.47,14.51,14.46,14.51,203086.0,13.3017,13.3385,13.2925,13.3385,203086.0
2017-09-28 12:30:00,14.51,14.52,14.48,14.49,116567.0,13.3385,13.3477,13.3109,13.3201,116567.0
2017-09-28 12:35:00,14.49,14.49,14.47,14.47,58398.0,13.3201,13.3201,13.3017,13.3017,58398.0
2017-09-28 12:40:00,14.48,14.48,14.46,14.46,84883.0,13.3109,13.3109,13.2925,13.2925,84883.0
2017-09-28 12:45:00,14.46,14.5,14.46,14.48,117479.0,13.2925,13.3293,13.2925,13.3109,117479.0
2017-09-28 12:50:00,14.49,14.53,14.48,14.53,132151.0,13.3201,13.3569,13.3109,13.3569,132151.0
2017-09-28 12:55:00,14.52,14.53,14.46,14.48,156983.0,13.3477,13.3569,13.2925,13.3109,156983.0
2017-09-28 13:00:00,14.47,14.48,14.43,14.44,123982.0,13.3017,13.3109,13.265,13.2741,123982.0
2017-09-28 13:05:00,14.44,14.46,14.41,14.41,126238.0,13.2741,13.2925,13.2466,13.2466,126238.0
2017-09-28 13:10:00,14.41,14.42,14.37,14.4,166946.0,13.2466,13.2558,13.2098,13.2374,166946.0
2017-09-28 13:15:00,14.41,14.43,14.4,14.42,71288.0,13.2466,13.265,13.2374,13.2558,71288.0
2017-09-28 13:20:00,14.42,14.43,14.39,14.42,190069.0,13.2558,13.265,13.2282,13.2558,190069.0
2017-09-28 13:25:00,14.41,14.43,14.4,14.43,121052.0,13.2466,13.265,13.2374,13.265,121052.0
2017-09-28 13:30:00,14.43,14.43,14.4,14.4,97168.0,13.265,13.265,13.2374,13.2374,97168.0
2017-09-28 13:35:00,14.41,14.41,14.36,14.4,149110.0,13.2466,13.2466,13.2006,13.2374,149110.0
2017-09-28 13:40:00,14.39,14.41,14.39,14.4,58037.0,13.2282,13.2466,13.2282,13.2374,58037.0
2017-09-28 13:45:00,14.4,14.41,14.38,14.4,162037.0,13.2374,13.2466,13.219,13.2374,162037.0
2017-09-28 13:50:00,14.4,14.44,14.39,14.44,101327.0,13.2374,13.2741,13.2282,13.2741,101327.0
2017-09-28 13:55:00,14.44,14.45,14.42,14.43,125700.0,13.2741,13.2833,13.2558,13.265,125700.0
2017-09-28 14:00:00,14.43,14.44,14.42,14.43,102176.0,13.265,13.2741,13.2558,13.265,102176.0
2017-09-28 14:05:00,14.43,14.44,14.42,14.42,102664.0,13.265,13.2741,13.2558,13.2558,102664.0
2017-09-28 14:10:00,14.42,14.45,14.41,14.45,122097.0,13.2558,13.2833,13.2466,13.2833,122097.0
2017-09-28 14:15:00,14.45,14.45,14.44,14.45,53564.0,13.2833,13.2833,13.2741,13.2833,53564.0
2017-09-28 14:20:00,14.44,14.45,14.41,14.43,160521.0,13.2741,13.2833,13.2466,13.265,160521.0
2017-09-28 14:25:00,14.43,14.45,14.42,14.45,80203.0,13.265,13.2833,13.2558,13.2833,80203.0
2017-09-28 14:30:00,14.45,14.45,14.44,14.44,49531.0,13.2833,13.2833,13.2741,13.2741,49531.0
2017-09-28 14:35:00,14.45,14.45,14.43,14.45,152070.0,13.2833,13.2833,13.265,13.2833,152070.0
2017-09-28 14:40:00,14.44,14.45,14.4,14.41,137022.0,13.2741,13.2833,13.2374,13.2466,137022.0
2017-09-28 14:45:00,14.42,14.42,14.4,14.41,70267.0,13.2558,13.2558,13.2374,13.2466,70267.0
2017-09-28 14:50:00,14.4,14.42,14.39,14.42,98183.0,13.2374,13.2558,13.2282,13.2558,98183.0
2017-09-28 14:55:00,14.42,14.43,14.41,14.41,73254.0,13.2558,13.265,13.2466,13.2466,73254.0
2017-09-28 15:00:00,14.42,14.44,14.41,14.43,103872.0,13.2558,13.2741,13.2466,13.265,103872.0
2017-09-28 15:05:00,14.43,14.43,14.41,14.42,72957.0,13.265,13.265,13.2466,13.2558,72957.0
2017-09-28 15:10:00,14.42,14.42,14.41,14.42,53288.0,13.2558,13.2558,13.2466,13.2558,53288.0
2017-09-28 15:15:00,14.42,14.42,14.4,14.41,238950.0,13.2558,13.2558,13.2374,13.2466,238950.0
2017-09-28 15:20:00,14.42,14.42,14.4,14.41,190332.0,13.2558,13.2558,13.2374,13.2466,190332.0
2017-09-28 15:25:00,14.4,14.41,14.4,14.4,68231.0,13.2374,13.2466,13.2374,13.2374,68231.0
2017-09-28 15:30:00,14.41,14.42,14.4,14.4,188897.0,13.2466,13.2558,13.2374,13.2374,188897.0
2017-09-28 15:35:00,14.41,14.41,14.39,14.41,253704.0,13.2466,13.2466,13.2282,13.2466,253704.0
2017-09-28 15:40:00,14.41,14.41,14.4,14.41,181333.0,13.2466,13.2466,13.2374,13.2466,181333.0
2017-09-28 15:45:00,14.41,14.41,14.4,14.41,236996.0,13.2466,13.2466,13.2374,13.2466,236996.0
2017-09-28 15:50:00,14.4,14.43,14.4,14.42,450285.0,13.2374,13.265,13.2374,13.2558,450285.0
2017-09-28 15:55:00,14.42,14.42,14.4,14.42,882909.0,13.2558,13.2558,13.2374,13.2558,882909.0
2017-09-29 09:30:00,14.4,14.41,14.07,14.08,1022785.0,13.2374,13.2466,12.934,12.9432,1022785.0
2017-09-29 09:35:00,14.08,14.12,13.97,14.06,1060909.0,12.9432,12.98,12.8421,12.9248,1060909.0
2017-09-29 09:40:00,14.06,14.07,13.98,14.01,456700.0,12.9248,12.934,12.8513,12.8789,456700.0
2017-09-29 09:45:00,14.01,14.07,13.98,14.01,518747.0,12.8789,12.934,12.8513,12.8789,518747.0
2017-09-29 09:50:00,14.02,14.03,13.97,13.98,465351.0,12.8881,12.8973,12.8421,12.8513,465351.0
2017-09-29 09:55:00,13.99,14.01,13.96,13.97,339356.0,12.8605,12.8789,12.8329,12.8421,339356.0
2017-09-29 10:00:00,13.98,14.05,13.96,14.01,302986.0,12.8513,12.9156,12.8329,12.8789,302986.0
2017-09-29 10:05:00,14.01,14.04,14.0,14.01,186760.0,12.8789,12.9064,12.8697,12.8789,186760.0
2017-09-29 10:10:00,14.02,14.07,14.0,14.02,305365.0,12.8881,12.934,12.8697,12.8881,305365.0
2017-09-29 10:15:00,14.03,14.07,14.02,14.06,144553.0,12.8973,12.934,12.8881,12.9248,144553.0
2017-09-29 10:20:00,14.06,14.1,14.05,14.08,179632.0,12.9248,12.9616,12.9156,12.9432,179632.0
2017-09-29 10:25:00,14.08,14.1,14.07,14.09,134328.0,12.9432,12.9616,12.934,12.9524,134328.0
2017-09-29 10:30:00,14.08,14.1,14.04,14.05,125921.0,12.9432,12.9616,12.9064,12.9156,125921.0
2017-09-29 10:35:00,14.05,14.06,14.03,14.06,135280.0,12.9156,12.9248,12.8973,12.9248,135280.0
2017-09-29 10:40:00,14.06,14.06,14.0,14.01,223285.0,12.9248,12.9248,12.8697,12.8789,223285.0
2017-09-29 10:45:00,14.02,14.03,13.99,14.03,207907.0,12.8881,12.8973,12.8605,12.8973,207907.0
2017-09-29 10:50:00,14.03,14.03,14.0,14.03,127872.0,12.8973,12.8973,12.8697,12.8973,127872.0
2017-09-29 10:55:00,14.03,14.04,14.02,14.03,73533.0,12.8973,12.9064,12.8881,12.8973,73533.0
2017-09-29 11:00:00,14.03,14.03,14.0,14.01,91400.0,12.8973,12.8973,12.8697,12.8789,91400.0
2017-09-29 11:05:00,14.0,14.03,14.0,14.02,138923.0,12.8697,12.8973,12.8697,12.8881,138923.0
2017-09-29 11:10:00,14.02,14.02,14.01,14.01,34083.0,12.8881,12.8881,12.8789,12.8789,34083.0
2017-09-29 11:15:00,14.01,14.03,14.0,14.02,180557.0,12.8789,12.8973,12.8697,12.8881,180557.0
2017-09-29 11:20:00,14.02,14.04,14.01,14.04,94864.0,12.8881,12.9064,12.8789,12.9064,94864.0
2017-09-29 11:25:00,14.04,14.05,14.03,14.04,77942.0,12.9064,12.9156,12.8973,12.9064,77942.0
2017-09-29 11:30:00,14.04,14.05,14.04,14.05,47988.0,12.9064,12.9156,12.9064,12.9156,47988.0
2017-09-29 11:35:00,14.04,14.05,14.03,14.04,98564.0,12.9064,12.9156,12.8973,12.9064,98564.0
2017-09-29 11:40:00,14.03,14.04,14.03,14.03,85813.0,12.8973,12.9064,12.8973,12.8973,85813.0
2017-09-29 11:45:00,14.03,14.04,14.03,14.04,39627.0,12.8973,12.9064,12.8973,12.9064,39627.0
2017-09-29 11:50:00,14.04,14.04,14.03,14.04,54227.0,12.9064,12.9064,12.8973,12.9064,54227.0
2017-09-29 11:55:00,14.04,14.06,14.03,14.04,145037.0,12.9064,12.9248,12.8973,12.9064,145037.0
2017-09-29 12:00:00,14.04,14.06,14.04,14.06,47192.0,12.9064,12.9248,12.9064,12.9248,47192.0
2017-09-29 12:05:00,14.06,14.07,14.06,14.06,52974.0,12.9248,12.934,12.9248,12.9248,52974.0
2017-09-29 12:10:00,14.07,14.08,14.06,14.07,65436.0,12.934,12.9432,12.9248,12.934,65436.0
2017-09-29 12:15:00,14.07,14.08,14.07,14.08,15709.0,12.934,12.9432,12.934,12.9432,15709.0
2017-09-29 12:20:00,14.08,14.08,14.04,14.04,216649.0,12.9432,12.9432,12.9064,12.9064,216649.0
2017-09-29 12:25:00,14.04,14.06,14.04,14.06,32931.0,12.9064,12.9248,12.9064,12.9248,32931.0
2017-09-29 12:30:00,14.06,14.06,14.05,14.06,23183.0,12.9248,12.9248,12.9156,12.9248,23183.0
2017-09-29 12:35:00,14.06,14.06,14.03,14.03,82065.0,12.9248,12.9248,12.8973,12.8973,82065.0
2017-09-29 12:40:00,14.03,14.04,14.02,14.02,55881.0,12.8973,12.9064,12.8881,12.8881,55881.0
2017-09-29 12:45:00,14.03,14.03,14.01,14.01,126489.0,12.8973,12.8973,12.8789,12.8789,126489.0
2017-09-29 12:50:00,14.02,14.02,14.0,14.01,91502.0,12.8881,12.8881,12.8697,12.8789,91502.0
2017-09-29 12:55:00,14.01,14.03,14.0,14.03,121816.0,12.8789,12.8973,12.8697,12.8973,121816.0
2017-09-29 13:00:00,14.04,14.07,14.03,14.06,235300.0,12.9064,12.934,12.8973,12.9248,235300.0
2017-09-29 13:05:00,14.07,14.08,14.03,14.04,116607.0,12.934,12.9432,12.8973,12.9064,116607.0
2017-09-29 13:10:00,14.03,14.04,14.01,14.02,44747.0,12.8973,12.9064,12.8789,12.8881,44747.0
2017-09-29 13:15:00,14.01,14.03,14.0,14.02,87126.0,12.8789,12.8973,12.8697,12.8881,87126.0
2017-09-29 13:20:00,14.03,14.03,14.01,14.02,57217.0,12.8973,12.8973,12.8789,12.8881,57217.0
2017-09-29 13:25:00,14.02,14.03,14.01,14.03,119813.0,12.8881,12.8973,12.8789,12.8973,119813.0
2017-09-29 13:30:00,14.03,14.05,14.02,14.05,98223.0,12.8973,12.9156,12.8881,12.9156,98223.0
2017-09-29 13:35:00,14.05,14.07,14.04,14.04,76944.0,12.9156,12.934,12.9064,12.9064,76944.0
2017-09-29 13:40:00,14.05,14.06,14.03,14.06,110792.0,12.9156,12.9248,12.8973,12.9248,110792.0
2017-09-29 13:45:00,14.06,14.06,14.04,14.05,31389.0,12.9248,12.9248,12.9064,12.9156,31389.0
2017-09-29 13:50:00,14.04,14.1,14.04,14.08,194510.0,12.9064,12.9616,12.9064,12.9432,194510.0
2017-09-29 13:55:00,14.08,14.08,14.06,14.06,35281.0,12.9432,12.9432,12.9248,12.9248,35281.0
2017-09-29 14:00:00,14.07,14.08,14.06,14.08,49923.0,12.934,12.9432,12.9248,12.9432,49923.0
2017-09-29 14:05:00,14.08,14.09,14.05,14.09,133163.0,12.9432,12.9524,12.9156,12.9524,133163.0
2017-09-29 14:10:00,14.09,14.1,14.08,14.09,98987.0,12.9524,12.9616,12.9432,12.9524,98987.0
2017-09-29 14:15:00,14.1,14.11,14.08,14.09,113184.0,12.9616,12.9708,12.9432,12.9524,113184.0
2017-09-29 14:20:00,14.09,14.09,14.08,14.08,30508.0,12.9524,12.9524,12.9432,12.9432,30508.0
2017-09-29 14:25:00,14.09,14.14,14.07,14.11,307913.0,12.9524,12.9984,12.934,12.9708,307913.0
2017-09-29 14:30:00,14.11,14.11,14.09,14.11,74558.0,12.9708,12.9708,12.9524,12.9708,74558.0
2017-09-29 14:35:00,14.11,14.12,14.1,14.12,75852.0,12.9708,12.98,12.9616,12.98,75852.0
2017-09-29 14:40:00,14.12,14.12,14.09,14.1,84273.0,12.98,12.98,12.9524,12.9616,84273.0
2017-09-29 14:45:00,14.1,14.11,14.09,14.11,62115.0,12.9616,12.9708,12.9524,12.9708,62115.0
2017-09-29 14:50:00,14.11,14.13,14.1,14.11,106934.0,12.9708,12.9892,12.9616,12.9708,106934.0
2017-09-29 14:55:00,14.12,14.12,14.1,14.11,121162.0,12.98,12.98,12.9616,12.9708,121162.0
2017-09-29 15:00:00,14.12,14.14,14.1,14.13,212640.0,12.98,12.9984,12.9616,12.9892,212640.0
2017-09-29 15:05:00,14.14,14.19,14.13,14.18,491264.0,12.9984,13.0443,12.9892,13.0351,491264.0
2017-09-29 15:10:00,14.18,14.18,14.16,14.18,87625.0,13.0351,13.0351,13.0168,13.0351,87625.0
2017-09-29 15:15:00,14.18,14.18,14.15,14.16,125385.0,13.0351,13.0351,13.0076,13.0168,125385.0
2017-09-29 15:20:00,14.15,14.16,14.11,14.12,154052.0,13.0076,13.0168,12.9708,12.98,154052.0
2017-09-29 15:25:00,14.11,14.13,14.09,14.09,190658.0,12.9708,12.9892,12.9524,12.9524,190658.0
2017-09-29 15:30:00,14.09,14.09,14.06,14.07,160729.0,12.9524,12.9524,12.9248,12.934,160729.0
2017-09-29 15:35:00,14.07,14.08,14.06,14.08,183501.0,12.934,12.9432,12.9248,12.9432,183501.0
2017-09-29 15:40:00,14.08,14.09,14.06,14.07,289630.0,12.9432,12.9524,12.9248,12.934,289630.0
2017-09-29 15:45:00,14.07,14.08,14.05,14.06,401533.0,12.934,12.9432,12.9156,12.9248,401533.0
2017-09-29 15:50:00,14.06,14.06,14.02,14.03,407861.0,12.9248,12.9248,12.8881,12.8973,407861.0
2017-09-29 15:55:00,14.03,14.05,14.02,14.04,892473.0,12.8973,12.9156,12.8881,12.9064,892473.0
2017-10-02 09:30:00,13.98,14.09,13.97,14.04,438577.0,12.8513,12.9524,12.8421,12.9064,438577.0
2017-10-02 09:35:00,14.04,14.15,14.0,14.15,326848.0,12.9064,13.0076,12.8697,13.0076,326848.0
2017-10-02 09:40:00,14.15,14.16,14.08,14.14,553272.0,13.0076,13.0168,12.9432,12.9984,553272.0
2017-10-02 09:45:00,14.14,14.14,14.08,14.11,217037.0,12.9984,12.9984,12.9432,12.9708,217037.0
2017-10-02 09:50:00,14.11,14.13,14.05,14.05,207647.0,12.9708,12.9892,12.9156,12.9156,207647.0
2017-10-02 09:55:00,14.06,14.14,14.04,14.11,172328.0,12.9248,12.9984,12.9064,12.9708,172328.0
2017-10-02 10:00:00,14.11,14.17,14.06,14.17,209976.0,12.9708,13.0259,12.9248,13.0259,209976.0
2017-10-02 10:05:00,14.17,14.25,14.16,14.24,251254.0,13.0259,13.0995,13.0168,13.0903,251254.0
2017-10-02 10:10:00,14.24,14.24,14.18,14.21,258107.0,13.0903,13.0903,13.0351,13.0627,258107.0
2017-10-02 10:15:00,14.21,14.26,14.21,14.24,293618.0,13.0627,13.1087,13.0627,13.0903,293618.0
2017-10-02 10:20:00,14.24,14.26,14.22,14.23,140610.0,13.0903,13.1087,13.0719,13.0811,140610.0
2017-10-02 10:25:00,14.24,14.27,14.21,14.21,233489.0,13.0903,13.1179,13.0627,13.0627,233489.0
2017-10-02 10:30:00,14.21,14.24,14.18,14.19,169487.0,13.0627,13.0903,13.0351,13.0443,169487.0
2017-10-02 10:35:00,14.19,14.22,14.18,14.2,191445.0,13.0443,13.0719,13.0351,13.0535,191445.0
2017-10-02 10:40:00,14.2,14.21,14.18,14.18,104841.0,13.0535,13.0627,13.0351,13.0351,104841.0
2017-10-02 10:45:00,14.19,14.19,14.17,14.17,71736.0,13.0443,13.0443,13.0259,13.0259,71736.0
2017-10-02 10:50:00,14.17,14.18,14.07,14.08,189516.0,13.0259,13.0351,12.934,12.9432,189516.0
2017-10-02 10:55:00,14.08,14.1,14.05,14.05,424383.0,12.9432,12.9616,12.9156,12.9156,424383.0
2017-10-02 11:00:00,14.05,14.06,14.03,14.05,403858.0,12.9156,12.9248,12.8973,12.9156,403858.0
2017-10-02 11:05:00,14.04,14.08,14.02,14.07,216722.0,12.9064,12.9432,12.8881,12.934,216722.0
2017-10-02 11:10:00,14.07,14.08,14.04,14.04,149603.0,12.934,12.9432,12.9064,12.9064,149603.0
2017-10-02 11:15:00,14.04,14.06,14.02,14.06,132086.0,12.9064,12.9248,12.8881,12.9248,132086.0
2017-10-02 11:20:00,14.06,14.09,14.05,14.08,156693.0,12.9248,12.9524,12.9156,12.9432,156693.0
2017-10-02 11:25:00,14.08,14.08,14.05,14.07,144054.0,12.9432,12.9432,12.9156,12.934,144054.0
2017-10-02 11:30:00,14.07,14.13,14.06,14.11,248364.0,12.934,12.9892,12.9248,12.9708,248364.0
2017-10-02 11:35:00,14.1,14.18,14.1,14.18,160327.0,12.9616,13.0351,12.9616,13.0351,160327.0
2017-10-02 11:40:00,14.17,14.2,14.17,14.2,163357.0,13.0259,13.0535,13.0259,13.0535,163357.0
2017-10-02 11:45:00,14.2,14.24,14.19,14.21,136110.0,13.0535,13.0903,13.0443,13.0627,136110.0
2017-10-02 11:50:00,14.21,14.31,14.21,14.3,309047.0,13.0627,13.1546,13.0627,13.1455,309047.0
2017-10-02 11:55:00,14.31,14.34,14.29,14.29,237458.0,13.1546,13.1822,13.1363,13.1363,237458.0
2017-10-02 12:00:00,14.29,14.33,14.26,14.29,190015.0,13.1363,13.173,13.1087,13.1363,190015.0
2017-10-02 12:05:00,14.29,14.34,14.29,14.31,126385.0,13.1363,13.1822,13.1363,13.1546,126385.0
2017-10-02 12:10:00,14.31,14.32,14.28,14.29,86252.0,13.1546,13.1638,13.1271,13.1363,86252.0
2017-10-02 12:15:00,14.29,14.32,14.28,14.32,108360.0,13.1363,13.1638,13.1271,13.1638,108360.0
2017-10-02 12:20:00,14.32,14.33,14.3,14.3,115006.0,13.1638,13.173,13.1455,13.1455,115006.0
2017-10-02 12:25:00,14.3,14.31,14.27,14.29,91405.0,13.1455,13.1546,13.1179,13.1363,91405.0
2017-10-02 12:30:00,14.29,14.31,14.28,14.29,99002.0,13.1363,13.1546,13.1271,13.1363,99002.0
2017-10-02 12:35:00,14.29,14.3,14.27,14.28,77065.0,13.1363,13.1455,13.1179,13.1271,77065.0
2017-10-02 12:40:00,14.28,14.31,14.27,14.29,110805.0,13.1271,13.1546,13.1179,13.1363,110805.0
2017-10-02 12:45:00,14.28,14.29,14.26,14.29,58908.0,13.1271,13.1363,13.1087,13.1363,58908.0
2017-10-02 12:50:00,14.29,14.3,14.28,14.3,67300.0,13.1363,13.1455,13.1271,13.1455,67300.0
2017-10-02 12:55:00,14.29,14.3,14.27,14.29,77045.0,13.1363,13.1455,13.1179,13.1363,77045.0
2017-10-02 13:00:00,14.29,14.3,14.26,14.29,95340.0,13.1363,13.1455,13.1087,13.1363,95340.0
2017-10-02 13:05:00,14.28,14.3,14.27,14.3,63994.0,13.1271,13.1455,13.1179,13.1455,63994.0
2017-10-02 13:10:00,14.29,14.3,14.26,14.28,80038.0,13.1363,13.1455,13.1087,13.1271,80038.0
2017-10-02 13:15:00,14.28,14.29,14.27,14.28,46104.0,13.1271,13.1363,13.1179,13.1271,46104.0
2017-10-02 13:20:00,14.28,14.28,14.25,14.28,76592.0,13.1271,13.1271,13.0995,13.1271,76592.0
2017-10-02 13:25:00,14.27,14.3,14.27,14.29,151199.0,13.1179,13.1455,13.1179,13.1363,151199.0
2017-10-02 13:30:00,14.29,14.3,14.27,14.29,86860.0,13.1363,13.1455,13.1179,13.1363,86860.0
2017-10-02 13:35:00,14.29,14.32,14.28,14.32,103027.0,13.1363,13.1638,13.1271,13.1638,103027.0
2017-10-02 13:40:00,14.32,14.32,14.28,14.3,134206.0,13.1638,13.1638,13.1271,13.1455,134206.0
2017-10-02 13:45:00,14.29,14.31,14.29,14.31,40521.0,13.1363,13.1546,13.1363,13.1546,40521.0
2017-10-02 13:50:00,14.3,14.31,14.29,14.31,117954.0,13.1455,13.1546,13.1363,13.1546,117954.0
2017-10-02 13:55:00,14.31,14.33,14.3,14.31,170336.0,13.1546,13.173,13.1455,13.1546,170336.0
2017-10-02 14:00:00,14.31,14.33,14.3,14.31,124130.0,13.1546,13.173,13.1455,13.1546,124130.0
2017-10-02 14:05:00,14.31,14.31,14.27,14.28,118246.0,13.1546,13.1546,13.1179,13.1271,118246.0
2017-10-02 14:10:00,14.28,14.29,14.26,14.26,64741.0,13.1271,13.1363,13.1087,13.1087,64741.0
2017-10-02 14:15:00,14.27,14.28,14.25,14.26,147324.0,13.1179,13.1271,13.0995,13.1087,147324.0
2017-10-02 14:20:00,14.25,14.26,14.23,14.23,90106.0,13.0995,13.1087,13.0811,13.0811,90106.0
2017-10-02 14:25:00,14.23,14.26,14.22,14.25,160873.0,13.0811,13.1087,13.0719,13.0995,160873.0
2017-10-02 14:30:00,14.26,14.27,14.25,14.26,122670.0,13.1087,13.1179,13.0995,13.1087,122670.0
2017-10-02 14:35:00,14.26,14.26,14.24,14.25,97425.0,13.1087,13.1087,13.0903,13.0995,97425.0
2017-10-02 14:40:00,14.24,14.25,14.23,14.25,91188.0,13.0903,13.0995,13.0811,13.0995,91188.0
2017-10-02 14:45:00,14.25,14.27,14.24,14.24,153671.0,13.0995,13.1179,13.0903,13.0903,153671.0
2017-10-02 14:50:00,14.24,14.26,14.24,14.26,95322.0,13.0903,13.1087,13.0903,13.1087,95322.0
2017-10-02 14:55:00,14.25,14.28,14.25,14.28,75897.0,13.0995,13.1271,13.0995,13.1271,75897.0
2017-10-02 15:00:00,14.28,14.29,14.27,14.29,103012.0,13.1271,13.1363,13.1179,13.1363,103012.0
2017-10-02 15:05:00,14.29,14.33,14.28,14.32,174745.0,13.1363,13.173,13.1271,13.1638,174745.0
2017-10-02 15:10:00,14.31,14.32,14.28,14.28,124116.0,13.1546,13.1638,13.1271,13.1271,124116.0
2017-10-02 15:15:00,14.29,14.29,14.27,14.29,96291.0,13.1363,13.1363,13.1179,13.1363,96291.0
2017-10-02 15:20:00,14.28,14.31,14.28,14.29,94597.0,13.1271,13.1546,13.1271,13.1363,94597.0
2017-10-02 15:25:00,14.29,14.3,14.28,14.29,146214.0,13.1363,13.1455,13.1271,13.1363,146214.0
2017-10-02 15:30:00,14.29,14.3,14.29,14.29,155766.0,13.1363,13.1455,13.1363,13.1363,155766.0
2017-10-02 15:35:00,14.29,14.33,14.28,14.29,272986.0,13.1363,13.173,13.1271,13.1363,272986.0
2017-10-02 15:40:00,14.29,14.3,14.27,14.29,216746.0,13.1363,13.1455,13.1179,13.1363,216746.0
2017-10-02 15:45:00,14.29,14.3,14.28,14.3,181678.0,13.1363,13.1455,13.1271,13.1455,181678.0
2017-10-02 15:50:00,14.3,14.33,14.29,14.33,234139.0,13.1455,13.173,13.1363,13.173,234139.0
2017-10-02 15:55:00,14.33,14.34,14.31,14.33,831893.0,13.173,13.1822,13.1546,13.173,831893.0
2017-10-03 09:30:00,14.42,14.44,14.38,14.4,343823.0,13.2558,13.2741,13.219,13.2374,343823.0
2017-10-03 09:35:00,14.4,14.47,14.36,14.46,177959.0,13.2374,13.3017,13.2006,13.2925,177959.0
2017-10-03 09:40:00,14.46,14.47,14.37,14.4,220273.0,13.2925,13.3017,13.2098,13.2374,220273.0
2017-10-03 09:45:00,14.4,14.41,14.39,14.4,111809.0,13.2374,13.2466,13.2282,13.2374,111809.0
2017-10-03 09:50:00,14.4,14.41,14.36,14.4,172788.0,13.2374,13.2466,13.2006,13.2374,172788.0
2017-10-03 09:55:00,14.4,14.43,14.39,14.4,182201.0,13.2374,13.265,13.2282,13.2374,182201.0
2017-10-03 10:00:00,14.41,14.48,14.4,14.44,158569.0,13.2466,13.3109,13.2374,13.2741,158569.0
2017-10-03 10:05:00,14.44,14.46,14.41,14.46,133509.0,13.2741,13.2925,13.2466,13.2925,133509.0
2017-10-03 10:10:00,14.46,14.46,14.4,14.41,123236.0,13.2925,13.2925,13.2374,13.2466,123236.0
2017-10-03 10:15:00,14.41,14.46,14.4,14.46,134524.0,13.2466,13.2925,13.2374,13.2925,134524.0
2017-10-03 10:20:00,14.46,14.46,14.42,14.42,116757.0,13.2925,13.2925,13.2558,13.2558,116757.0
2017-10-03 10:25:00,14.42,14.43,14.38,14.39,102652.0,13.2558,13.265,13.219,13.2282,102652.0
2017-10-03 10:30:00,14.39,14.4,14.36,14.39,95673.0,13.2282,13.2374,13.2006,13.2282,95673.0
2017-10-03 10:35:00,14.39,14.42,14.37,14.41,149267.0,13.2282,13.2558,13.2098,13.2466,149267.0
2017-10-03 10:40:00,14.4,14.41,14.38,14.4,70989.0,13.2374,13.2466,13.219,13.2374,70989.0
2017-10-03 10:45:00,14.4,14.4,14.37,14.38,91011.0,13.2374,13.2374,13.2098,13.219,91011.0
2017-10-03 10:50:00,14.38,14.38,14.32,14.32,174048.0,13.219,13.219,13.1638,13.1638,174048.0
2017-10-03 10:55:00,14.33,14.33,14.3,14.33,137369.0,13.173,13.173,13.1455,13.173,137369.0
2017-10-03 11:00:00,14.33,14.33,14.3,14.33,111088.0,13.173,13.173,13.1455,13.173,111088.0
2017-10-03 11:05:00,14.33,14.33,14.32,14.33,69608.0,13.173,13.173,13.1638,13.173,69608.0
2017-10-03 11:10:00,14.33,14.36,14.32,14.36,167232.0,13.173,13.2006,13.1638,13.2006,167232.0
2017-10-03 11:15:00,14.36,14.36,14.33,14.34,111404.0,13.2006,13.2006,13.173,13.1822,111404.0
2017-10-03 11:20:00,14.34,14.34,14.29,14.31,145291.0,13.1822,13.1822,13.1363,13.1546,145291.0
2017-10-03 11:25:00,14.31,14.32,14.26,14.27,139068.0,13.1546,13.1638,13.1087,13.1179,139068.0
2017-10-03 11:30:00,14.27,14.36,14.26,14.36,203248.0,13.1179,13.2006,13.1087,13.2006,203248.0
2017-10-03 11:35:00,14.36,14.37,14.34,14.37,117649.0,13.2006,13.2098,13.1822,13.2098,117649.0
2017-10-03 11:40:00,14.37,14.37,14.34,14.35,86799.0,13.2098,13.2098,13.1822,13.1914,86799.0
2017-10-03 11:45:00,14.35,14.35,14.32,14.33,58364.0,13.1914,13.1914,13.1638,13.173,58364.0
2017-10-03 11:50:00,14.33,14.38,14.32,14.38,164490.0,13.173,13.219,13.1638,13.219,164490.0
2017-10-03 11:55:00,14.38,14.39,14.35,14.38,145935.0,13.219,13.2282,13.1914,13.219,145935.0
2017-10-03 12:00:00,14.38,14.42,14.37,14.41,112705.0,13.219,13.2558,13.2098,13.2466,112705.0
2017-10-03 12:05:00,14.41,14.41,14.4,14.41,14179.0,13.2466,13.2466,13.2374,13.2466,14179.0
2017-10-03 12:10:00,14.41,14.43,14.39,14.4,110348.0,13.2466,13.265,13.2282,13.2374,110348.0
2017-10-03 12:15:00,14.4,14.4,14.37,14.38,35802.0,13.2374,13.2374,13.2098,13.219,35802.0
2017-10-03 12:20:00,14.38,14.4,14.37,14.4,59418.0,13.219,13.2374,13.2098,13.2374,59418.0
2017-10-03 12:25:00,14.4,14.4,14.39,14.4,58333.0,13.2374,13.2374,13.2282,13.2374,58333.0
2017-10-03 12:30:00,14.4,14.41,14.39,14.41,58861.0,13.2374,13.2466,13.2282,13.2466,58861.0
2017-10-03 12:35:00,14.41,14.43,14.4,14.43,97773.0,13.2466,13.265,13.2374,13.265,97773.0
2017-10-03 12:40:00,14.43,14.45,14.41,14.42,120123.0,13.265,13.2833,13.2466,13.2558,120123.0
2017-10-03 12:45:00,14.42,14.42,14.4,14.41,44833.0,13.2558,13.2558,13.2374,13.2466,44833.0
2017-10-03 12:50:00,14.41,14.43,14.4,14.42,57392.0,13.2466,13.265,13.2374,13.2558,57392.0
2017-10-03 12:55:00,14.41,14.44,14.41,14.43,39177.0,13.2466,13.2741,13.2466,13.265,39177.0
2017-10-03 13:00:00,14.44,14.44,14.42,14.43,49675.0,13.2741,13.2741,13.2558,13.265,49675.0
2017-10-03 13:05:00,14.44,14.45,14.41,14.41,97915.0,13.2741,13.2833,13.2466,13.2466,97915.0
2017-10-03 13:10:00,14.42,14.43,14.41,14.43,42889.0,13.2558,13.265,13.2466,13.265,42889.0
2017-10-03 13:15:00,14.43,14.45,14.41,14.43,109433.0,13.265,13.2833,13.2466,13.265,109433.0
2017-10-03 13:20:00,14.43,14.43,14.42,14.43,23174.0,13.265,13.265,13.2558,13.265,23174.0
2017-10-03 13:25:00,14.43,14.43,14.4,14.41,105228.0,13.265,13.265,13.2374,13.2466,105228.0
2017-10-03 13:30:00,14.41,14.43,14.41,14.43,36274.0,13.2466,13.265,13.2466,13.265,36274.0
2017-10-03 13:35:00,14.43,14.43,14.42,14.43,48804.0,13.265,13.265,13.2558,13.265,48804.0
2017-10-03 13:40:00,14.43,14.45,14.42,14.44,141687.0,13.265,13.2833,13.2558,13.2741,141687.0
2017-10-03 13:45:00,14.44,14.46,14.43,14.46,87901.0,13.2741,13.2925,13.265,13.2925,87901.0
2017-10-03 13:50:00,14.45,14.46,14.43,14.44,43290.0,13.2833,13.2925,13.265,13.2741,43290.0
2017-10-03 13:55:00,14.44,14.44,14.42,14.43,52617.0,13.2741,13.2741,13.2558,13.265,52617.0
2017-10-03 14:00:00,14.43,14.45,14.42,14.45,72144.0,13.265,13.2833,13.2558,13.2833,72144.0
2017-10-03 14:05:00,14.45,14.45,14.42,14.43,92265.0,13.2833,13.2833,13.2558,13.265,92265.0
2017-10-03 14:10:00,14.43,14.45,14.42,14.44,62193.0,13.265,13.2833,13.2558,13.2741,62193.0
2017-10-03 14:15:00,14.45,14.45,14.44,14.45,71382.0,13.2833,13.2833,13.2741,13.2833,71382.0
2017-10-03 14:20:00,14.45,14.49,14.44,14.48,209205.0,13.2833,13.3201,13.2741,13.3109,209205.0
2017-10-03 14:25:00,14.48,14.55,14.46,14.54,512276.0,13.3109,13.3753,13.2925,13.3661,512276.0
2017-10-03 14:30:00,14.53,14.55,14.51,14.55,325673.0,13.3569,13.3753,13.3385,13.3753,325673.0
2017-10-03 14:35:00,14.54,14.6,14.54,14.6,281207.0,13.3661,13.4212,13.3661,13.4212,281207.0
2017-10-03 14:40:00,14.6,14.6,14.55,14.58,212458.0,13.4212,13.4212,13.3753,13.4028,212458.0
2017-10-03 14:45:00,14.58,14.58,14.54,14.55,259496.0,13.4028,13.4028,13.3661,13.3753,259496.0
2017-10-03 14:50:00,14.55,14.57,14.55,14.56,96737.0,13.3753,13.3937,13.3753,13.3845,96737.0
2017-10-03 14:55:00,14.55,14.58,14.55,14.57,164318.0,13.3753,13.4028,13.3753,13.3937,164318.0
2017-10-03 15:00:00,14.56,14.59,14.55,14.58,152020.0,13.3845,13.412,13.3753,13.4028,152020.0
2017-10-03 15:05:00,14.58,14.62,14.57,14.62,407908.0,13.4028,13.4396,13.3937,13.4396,407908.0
2017-10-03 15:10:00,14.62,14.65,14.61,14.64,272668.0,13.4396,13.4672,13.4304,13.458,272668.0
2017-10-03 15:15:00,14.64,14.64,14.62,14.63,254958.0,13.458,13.458,13.4396,13.4488,254958.0
2017-10-03 15:20:00,14.63,14.66,14.61,14.65,334369.0,13.4488,13.4764,13.4304,13.4672,334369.0
2017-10-03 15:25:00,14.65,14.65,14.63,14.65,140597.0,13.4672,13.4672,13.4488,13.4672,140597.0
2017-10-03 15:30:00,14.65,14.66,14.64,14.66,155909.0,13.4672,13.4764,13.458,13.4764,155909.0
2017-10-03 15:35:00,14.66,14.67,14.63,14.64,321646.0,13.4764,13.4856,13.4488,13.458,321646.0
2017-10-03 15:40:00,14.64,14.65,14.62,14.62,207817.0,13.458,13.4672,13.4396,13.4396,207817.0
2017-10-03 15:45:00,14.62,14.63,14.59,14.62,518225.0,13.4396,13.4488,13.412,13.4396,518225.0
2017-10-03 15:50:00,14.62,14.63,14.6,14.61,402131.0,13.4396,13.4488,13.4212,13.4304,402131.0
2017-10-03 15:55:00,14.62,14.66,14.61,14.65,815555.0,13.4396,13.4764,13.4304,13.4672,815555.0
2017-10-04 09:30:00,14.68,14.86,14.61,14.86,745035.0,13.4948,13.6602,13.4304,13.6602,745035.0
2017-10-04 09:35:00,14.86,14.87,14.74,14.83,562659.0,13.6602,13.6694,13.5499,13.6327,562659.0
2017-10-04 09:40:00,14.82,14.84,14.74,14.74,322831.0,13.6235,13.6419,13.5499,13.5499,322831.0
2017-10-04 09:45:00,14.75,14.79,14.73,14.76,197206.0,13.5591,13.5959,13.5407,13.5683,197206.0
2017-10-04 09:50:00,14.76,14.78,14.69,14.71,220784.0,13.5683,13.5867,13.504,13.5223,220784.0
2017-10-04 09:55:00,14.71,14.81,14.71,14.78,205284.0,13.5223,13.6143,13.5223,13.5867,205284.0
2017-10-04 10:00:00,14.78,14.78,14.71,14.76,126093.0,13.5867,13.5867,13.5223,13.5683,126093.0
2017-10-04 10:05:00,14.76,14.77,14.73,14.74,94098.0,13.5683,13.5775,13.5407,13.5499,94098.0
2017-10-04 10:10:00,14.75,14.75,14.68,14.71,152394.0,13.5591,13.5591,13.4948,13.5223,152394.0
2017-10-04 10:15:00,14.71,14.75,14.69,14.74,102093.0,13.5223,13.5591,13.504,13.5499,102093.0
2017-10-04 10:20:00,14.74,14.77,14.73,14.77,155393.0,13.5499,13.5775,13.5407,13.5775,155393.0
2017-10-04 10:25:00,14.76,14.81,14.75,14.77,243581.0,13.5683,13.6143,13.5591,13.5775,243581.0
2017-10-04 10:30:00,14.77,14.81,14.76,14.79,154728.0,13.5775,13.6143,13.5683,13.5959,154728.0
2017-10-04 10:35:00,14.79,14.8,14.77,14.77,94562.0,13.5959,13.6051,13.5775,13.5775,94562.0
2017-10-04 10:40:00,14.77,14.82,14.76,14.79,209537.0,13.5775,13.6235,13.5683,13.5959,209537.0
2017-10-04 10:45:00,14.79,14.8,14.76,14.8,97311.0,13.5959,13.6051,13.5683,13.6051,97311.0
2017-10-04 10:50:00,14.79,14.8,14.77,14.78,85710.0,13.5959,13.6051,13.5775,13.5867,85710.0
2017-10-04 10:55:00,14.79,14.81,14.78,14.8,152498.0,13.5959,13.6143,13.5867,13.6051,152498.0
2017-10-04 11:00:00,14.8,14.81,14.7,14.7,219001.0,13.6051,13.6143,13.5132,13.5132,219001.0
2017-10-04 11:05:00,14.7,14.71,14.67,14.67,168928.0,13.5132,13.5223,13.4856,13.4856,168928.0
2017-10-04 11:10:00,14.67,14.72,14.66,14.7,307470.0,13.4856,13.5315,13.4764,13.5132,307470.0
2017-10-04 11:15:00,14.7,14.71,14.69,14.69,50616.0,13.5132,13.5223,13.504,13.504,50616.0
2017-10-04 11:20:00,14.69,14.7,14.65,14.65,188902.0,13.504,13.5132,13.4672,13.4672,188902.0
2017-10-04 11:25:00,14.66,14.69,14.65,14.66,243536.0,13.4764,13.504,13.4672,13.4764,243536.0
2017-10-04 11:30:00,14.66,14.67,14.59,14.6,190544.0,13.4764,13.4856,13.412,13.4212,190544.0
2017-10-04 11:35:00,14.59,14.61,14.59,14.59,166599.0,13.412,13.4304,13.412,13.412,166599.0
2017-10-04 11:40:00,14.59,14.59,14.54,14.58,314965.0,13.412,13.412,13.3661,13.4028,314965.0
2017-10-04 11:45:00,14.59,14.6,14.58,14.59,180198.0,13.412,13.4212,13.4028,13.412,180198.0
2017-10-04 11:50:00,14.59,14.61,14.58,14.6,150890.0,13.412,13.4304,13.4028,13.4212,150890.0
2017-10-04 11:55:00,14.6,14.61,14.58,14.6,77808.0,13.4212,13.4304,13.4028,13.4212,77808.0
2017-10-04 12:00:00,14.6,14.61,14.57,14.58,123806.0,13.4212,13.4304,13.3937,13.4028,123806.0
2017-10-04 12:05:00,14.59,14.59,14.55,14.57,80265.0,13.412,13.412,13.3753,13.3937,80265.0
2017-10-04 12:10:00,14.57,14.58,14.54,14.57,157976.0,13.3937,13.4028,13.3661,13.3937,157976.0
2017-10-04 12:15:00,14.57,14.61,14.56,14.61,121008.0,13.3937,13.4304,13.3845,13.4304,121008.0
2017-10-04 12:20:00,14.61,14.63,14.61,14.63,60270.0,13.4304,13.4488,13.4304,13.4488,60270.0
2017-10-04 12:25:00,14.62,14.63,14.59,14.6,66157.0,13.4396,13.4488,13.412,13.4212,66157.0
2017-10-04 12:30:00,14.6,14.6,14.57,14.58,59900.0,13.4212,13.4212,13.3937,13.4028,59900.0
2017-10-04 12:35:00,14.58,14.58,14.56,14.58,61826.0,13.4028,13.4028,13.3845,13.4028,61826.0
2017-10-04 12:40:00,14.58,14.58,14.54,14.55,64678.0,13.4028,13.4028,13.3661,13.3753,64678.0
2017-10-04 12:45:00,14.54,14.57,14.54,14.56,66971.0,13.3661,13.3937,13.3661,13.3845,66971.0
2017-10-04 12:50:00,14.56,14.59,14.56,14.59,93614.0,13.3845,13.412,13.3845,13.412,93614.0
2017-10-04 12:55:00,14.59,14.62,14.58,14.6,54150.0,13.412,13.4396,13.4028,13.4212,54150.0
2017-10-04 13:00:00,14.61,14.61,14.6,14.6,34827.0,13.4304,13.4304,13.4212,13.4212,34827.0
2017-10-04 13:05:00,14.61,14.62,14.59,14.59,88975.0,13.4304,13.4396,13.412,13.412,88975.0
2017-10-04 13:10:00,14.6,14.61,14.57,14.6,93615.0,13.4212,13.4304,13.3937,13.4212,93615.0
2017-10-04 13:15:00,14.59,14.6,14.55,14.56,142395.0,13.412,13.4212,13.3753,13.3845,142395.0
2017-10-04 13:20:00,14.56,14.6,14.55,14.57,177801.0,13.3845,13.4212,13.3753,13.3937,177801.0
2017-10-04 13:25:00,14.58,14.59,14.57,14.58,127587.0,13.4028,13.412,13.3937,13.4028,127587.0
2017-10-04 13:30:00,14.58,14.58,14.57,14.58,22434.0,13.4028,13.4028,13.3937,13.4028,22434.0
2017-10-04 13:35:00,14.58,14.58,14.53,14.55,164189.0,13.4028,13.4028,13.3569,13.3753,164189.0
2017-10-04 13:40:00,14.55,14.58,14.54,14.56,104369.0,13.3753,13.4028,13.3661,13.3845,104369.0
2017-10-04 13:45:00,14.56,14.57,14.54,14.57,74297.0,13.3845,13.3937,13.3661,13.3937,74297.0
2017-10-04 13:50:00,14.57,14.6,14.56,14.6,86359.0,13.3937,13.4212,13.3845,13.4212,86359.0
2017-10-04 13:55:00,14.6,14.6,14.58,14.58,98214.0,13.4212,13.4212,13.4028,13.4028,98214.0
2017-10-04 14:00:00,14.59,14.59,14.57,14.59,177670.0,13.412,13.412,13.3937,13.412,177670.0
2017-10-04 14:05:00,14.59,14.59,14.58,14.59,32984.0,13.412,13.412,13.4028,13.412,32984.0
2017-10-04 14:10:00,14.59,14.59,14.58,14.59,33020.0,13.412,13.412,13.4028,13.412,33020.0
2017-10-04 14:15:00,14.59,14.59,14.57,14.59,158044.0,13.412,13.412,13.3937,13.412,158044.0
2017-10-04 14:20:00,14.59,14.6,14.57,14.59,119796.0,13.412,13.4212,13.3937,13.412,119796.0
2017-10-04 14:25:00,14.59,14.59,14.58,14.59,20488.0,13.412,13.412,13.4028,13.412,20488.0
2017-10-04 14:30:00,14.59,14.59,14.58,14.59,69003.0,13.412,13.412,13.4028,13.412,69003.0
2017-10-04 14:35:00,14.58,14.59,14.58,14.59,36977.0,13.4028,13.412,13.4028,13.412,36977.0
2017-10-04 14:40:00,14.59,14.6,14.57,14.58,139956.0,13.412,13.4212,13.3937,13.4028,139956.0
2017-10-04 14:45:00,14.58,14.58,14.53,14.54,126619.0,13.4028,13.4028,13.3569,13.3661,126619.0
2017-10-04 14:50:00,14.53,14.61,14.53,14.61,1138099.0,13.3569,13.4304,13.3569,13.4304,1138099.0
2017-10-04 14:55:00,14.61,14.61,14.56,14.56,359615.0,13.4304,13.4304,13.3845,13.3845,359615.0
2017-10-04 15:00:00,14.57,14.57,14.53,14.56,173492.0,13.3937,13.3937,13.3569,13.3845,173492.0
2017-10-04 15:05:00,14.56,14.58,14.55,14.57,144125.0,13.3845,13.4028,13.3753,13.3937,144125.0
2017-10-04 15:10:00,14.57,14.57,14.56,14.57,58917.0,13.3937,13.3937,13.3845,13.3937,58917.0
2017-10-04 15:15:00,14.57,14.57,14.56,14.57,63953.0,13.3937,13.3937,13.3845,13.3937,63953.0
2017-10-04 15:20:00,14.57,14.58,14.57,14.58,145432.0,13.3937,13.4028,13.3937,13.4028,145432.0
2017-10-04 15:25:00,14.58,14.59,14.57,14.59,197048.0,13.4028,13.412,13.3937,13.412,197048.0
2017-10-04 15:30:00,14.59,14.59,14.57,14.58,147763.0,13.412,13.412,13.3937,13.4028,147763.0
2017-10-04 15:35:00,14.58,14.6,14.57,14.6,220348.0,13.4028,13.4212,13.3937,13.4212,220348.0
2017-10-04 15:40:00,14.6,14.6,14.57,14.6,299612.0,13.4212,13.4212,13.3937,13.4212,299612.0
2017-10-04 15:45:00,14.6,14.6,14.57,14.59,392651.0,13.4212,13.4212,13.3937,13.412,392651.0
2017-10-04 15:50:00,14.59,14.6,14.55,14.55,533351.0,13.412,13.4212,13.3753,13.3753,533351.0
2017-10-04 15:55:00,14.56,14.56,14.52,14.53,1404011.0,13.3845,13.3845,13.3477,13.3569,1404011.0
2017-10-05 09:30:00,14.87,15.22,14.87,15.11,2012258.0,13.6694,13.9912,13.6694,13.8901,2012258.0
2017-10-05 09:35:00,15.11,15.33,15.03,15.33,1175014.0,13.8901,14.0923,13.8165,14.0923,1175014.0
2017-10-05 09:40:00,15.32,15.39,15.06,15.19,1567691.0,14.0831,14.1474,13.8441,13.9636,1567691.0
2017-10-05 09:45:00,15.18,15.27,15.17,15.24,983629.0,13.9544,14.0371,13.9452,14.0096,983629.0
2017-10-05 09:50:00,15.24,15.26,15.2,15.24,423039.0,14.0096,14.0279,13.9728,14.0096,423039.0
2017-10-05 09:55:00,15.25,15.25,15.2,15.24,462036.0,14.0188,14.0188,13.9728,14.0096,462036.0
2017-10-05 10:00:00,15.24,15.26,15.2,15.2,425792.0,14.0096,14.0279,13.9728,13.9728,425792.0
2017-10-05 10:05:00,15.21,15.22,15.16,15.16,390406.0,13.982,13.9912,13.936,13.936,390406.0
2017-10-05 10:10:00,15.17,15.2,15.15,15.2,329637.0,13.9452,13.9728,13.9268,13.9728,329637.0
2017-10-05 10:15:00,15.2,15.23,15.14,15.16,358529.0,13.9728,14.0004,13.9176,13.936,358529.0
2017-10-05 10:20:00,15.16,15.18,15.14,15.18,281824.0,13.936,13.9544,13.9176,13.9544,281824.0
2017-10-05 10:25:00,15.18,15.22,15.12,15.12,349536.0,13.9544,13.9912,13.8992,13.8992,349536.0
2017-10-05 10:30:00,15.13,15.13,15.08,15.1,300149.0,13.9084,13.9084,13.8625,13.8809,300149.0
2017-10-05 10:35:00,15.1,15.12,15.06,15.06,199150.0,13.8809,13.8992,13.8441,13.8441,199150.0
2017-10-05 10:40:00,15.06,15.07,14.95,14.97,411346.0,13.8441,13.8533,13.743,13.7614,411346.0
2017-10-05 10:45:00,14.98,15.03,14.96,14.99,275296.0,13.7705,13.8165,13.7522,13.7797,275296.0
2017-10-05 10:50:00,15.0,15.01,14.97,14.99,178216.0,13.7889,13.7981,13.7614,13.7797,178216.0
2017-10-05 10:55:00,14.99,15.0,14.96,14.98,213991.0,13.7797,13.7889,13.7522,13.7705,213991.0
2017-10-05 11:00:00,14.98,15.0,14.97,14.98,114995.0,13.7705,13.7889,13.7614,13.7705,114995.0
2017-10-05 11:05:00,14.97,14.99,14.91,14.91,296094.0,13.7614,13.7797,13.7062,13.7062,296094.0
2017-10-05 11:10:00,14.91,14.92,14.87,14.9,288289.0,13.7062,13.7154,13.6694,13.697,288289.0
2017-10-05 11:15:00,14.9,14.92,14.89,14.91,142878.0,13.697,13.7154,13.6878,13.7062,142878.0
2017-10-05 11:20:00,14.9,14.91,14.85,14.91,198971.0,13.697,13.7062,13.651,13.7062,198971.0
2017-10-05 11:25:00,14.91,14.99,14.9,14.98,258818.0,13.7062,13.7797,13.697,13.7705,258818.0
2017-10-05 11:30:00,14.98,14.99,14.93,14.96,137170.0,13.7705,13.7797,13.7246,13.7522,137170.0
2017-10-05 11:35:00,14.96,14.97,14.92,14.95,136753.0,13.7522,13.7614,13.7154,13.743,136753.0
2017-10-05 11:40:00,14.95,15.02,14.93,15.02,392626.0,13.743,13.8073,13.7246,13.8073,392626.0
2017-10-05 11:45:00,15.01,15.02,14.94,14.95,290542.0,13.7981,13.8073,13.7338,13.743,290542.0
2017-10-05 11:50:00,14.94,14.95,14.93,14.94,174194.0,13.7338,13.743,13.7246,13.7338,174194.0
2017-10-05 11:55:00,14.95,14.95,14.88,14.88,168923.0,13.743,13.743,13.6786,13.6786,168923.0
2017-10-05 12:00:00,14.89,14.91,14.88,14.9,151793.0,13.6878,13.7062,13.6786,13.697,151793.0
2017-10-05 12:05:00,14.9,14.9,14.86,14.87,205628.0,13.697,13.697,13.6602,13.6694,205628.0
2017-10-05 12:10:00,14.86,14.91,14.86,14.89,124454.0,13.6602,13.7062,13.6602,13.6878,124454.0
2017-10-05 12:15:00,14.89,14.91,14.87,14.9,101179.0,13.6878,13.7062,13.6694,13.697,101179.0
2017-10-05 12:20:00,14.9,14.9,14.88,14.88,87288.0,13.697,13.697,13.6786,13.6786,87288.0
2017-10-05 12:25:00,14.89,14.9,14.86,14.89,178366.0,13.6878,13.697,13.6602,13.6878,178366.0
2017-10-05 12:30:00,14.89,14.91,14.88,14.91,63256.0,13.6878,13.7062,13.6786,13.7062,63256.0
2017-10-05 12:35:00,14.91,14.92,14.89,14.9,133780.0,13.7062,13.7154,13.6878,13.697,133780.0
2017-10-05 12:40:00,14.9,14.9,14.83,14.85,187237.0,13.697,13.697,13.6327,13.651,187237.0
2017-10-05 12:45:00,14.85,14.88,14.83,14.83,223538.0,13.651,13.6786,13.6327,13.6327,223538.0
2017-10-05 12:50:00,14.83,14.84,14.78,14.81,169512.0,13.6327,13.6419,13.5867,13.6143,169512.0
2017-10-05 12:55:00,14.8,14.82,14.79,14.79,142359.0,13.6051,13.6235,13.5959,13.5959,142359.0
2017-10-05 13:00:00,14.79,14.81,14.76,14.81,206795.0,13.5959,13.6143,13.5683,13.6143,206795.0
2017-10-05 13:05:00,14.81,14.82,14.8,14.8,71020.0,13.6143,13.6235,13.6051,13.6051,71020.0
2017-10-05 13:10:00,14.8,14.81,14.76,14.77,98394.0,13.6051,13.6143,13.5683,13.5775,98394.0
2017-10-05 13:15:00,14.76,14.77,14.68,14.69,255053.0,13.5683,13.5775,13.4948,13.504,255053.0
2017-10-05 13:20:00,14.69,14.72,14.66,14.7,387779.0,13.504,13.5315,13.4764,13.5132,387779.0
2017-10-05 13:25:00,14.69,14.71,14.68,14.69,126633.0,13.504,13.5223,13.4948,13.504,126633.0
2017-10-05 13:30:00,14.69,14.7,14.65,14.66,215693.0,13.504,13.5132,13.4672,13.4764,215693.0
2017-10-05 13:35:00,14.66,14.73,14.65,14.72,262417.0,13.4764,13.5407,13.4672,13.5315,262417.0
2017-10-05 13:40:00,14.73,14.73,14.69,14.7,234946.0,13.5407,13.5407,13.504,13.5132,234946.0
2017-10-05 13:45:00,14.69,14.7,14.66,14.66,101487.0,13.504,13.5132,13.4764,13.4764,101487.0
2017-10-05 13:50:00,14.66,14.68,14.66,14.67,73957.0,13.4764,13.4948,13.4764,13.4856,73957.0
2017-10-05 13:55:00,14.67,14.68,14.65,14.66,81879.0,13.4856,13.4948,13.4672,13.4764,81879.0
2017-10-05 14:00:00,14.66,14.71,14.66,14.71,85557.0,13.4764,13.5223,13.4764,13.5223,85557.0
2017-10-05 14:05:00,14.71,14.71,14.67,14.68,283858.0,13.5223,13.5223,13.4856,13.4948,283858.0
2017-10-05 14:10:00,14.67,14.69,14.67,14.68,103976.0,13.4856,13.504,13.4856,13.4948,103976.0
2017-10-05 14:15:00,14.69,14.73,14.68,14.73,155036.0,13.504,13.5407,13.4948,13.5407,155036.0
2017-10-05 14:20:00,14.72,14.74,14.71,14.74,201677.0,13.5315,13.5499,13.5223,13.5499,201677.0
2017-10-05 14:25:00,14.73,14.77,14.73,14.75,215112.0,13.5407,13.5775,13.5407,13.5591,215112.0
2017-10-05 14:30:00,14.74,14.79,14.73,14.79,193092.0,13.5499,13.5959,13.5407,13.5959,193092.0
2017-10-05 14:35:00,14.79,14.79,14.76,14.78,148882.0,13.5959,13.5959,13.5683,13.5867,148882.0
2017-10-05 14:40:00,14.78,14.78,14.77,14.78,83189.0,13.5867,13.5867,13.5775,13.5867,83189.0
2017-10-05 14:45:00,14.78,14.81,14.77,14.81,225514.0,13.5867,13.6143,13.5775,13.6143,225514.0
2017-10-05 14:50:00,14.81,14.81,14.79,14.79,255618.0,13.6143,13.6143,13.5959,13.5959,255618.0
2017-10-05 14:55:00,14.79,14.83,14.79,14.83,276463.0,13.5959,13.6327,13.5959,13.6327,276463.0
2017-10-05 15:00:00,14.83,14.84,14.83,14.83,114918.0,13.6327,13.6419,13.6327,13.6327,114918.0
2017-10-05 15:05:00,14.83,14.84,14.73,14.73,300334.0,13.6327,13.6419,13.5407,13.5407,300334.0
2017-10-05 15:10:00,14.73,14.76,14.73,14.75,198737.0,13.5407,13.5683,13.5407,13.5591,198737.0
2017-10-05 15:15:00,14.75,14.78,14.73,14.77,171799.0,13.5591,13.5867,13.5407,13.5775,171799.0
2017-10-05 15:20:00,14.76,14.77,14.75,14.75,142047.0,13.5683,13.5775,13.5591,13.5591,142047.0
2017-10-05 15:25:00,14.75,14.77,14.72,14.72,213835.0,13.5591,13.5775,13.5315,13.5315,213835.0
2017-10-05 15:30:00,14.73,14.75,14.71,14.75,256313.0,13.5407,13.5591,13.5223,13.5591,256313.0
2017-10-05 15:35:00,14.75,14.75,14.72,14.75,254767.0,13.5591,13.5591,13.5315,13.5591,254767.0
2017-10-05 15:40:00,14.75,14.78,14.73,14.75,329208.0,13.5591,13.5867,13.5407,13.5591,329208.0
2017-10-05 15:45:00,14.75,14.81,14.74,14.78,560090.0,13.5591,13.6143,13.5499,13.5867,560090.0
2017-10-05 15:50:00,14.79,14.79,14.75,14.77,534544.0,13.5959,13.5959,13.5591,13.5775,534544.0
2017-10-05 15:55:00,14.77,14.77,14.71,14.75,1234801.0,13.5775,13.5775,13.5223,13.5591,1234801.0
2017-10-06 09:30:00,14.61,14.67,14.51,14.51,434656.0,13.4304,13.4856,13.3385,13.3385,434656.0
2017-10-06 09:35:00,14.51,14.54,14.36,14.38,754088.0,13.3385,13.3661,13.2006,13.219,754088.0
2017-10-06 09:40:00,14.37,14.48,14.37,14.46,319241.0,13.2098,13.3109,13.2098,13.2925,319241.0
2017-10-06 09:45:00,14.46,14.5,14.44,14.44,263547.0,13.2925,13.3293,13.2741,13.2741,263547.0
2017-10-06 09:50:00,14.45,14.47,14.42,14.43,205880.0,13.2833,13.3017,13.2558,13.265,205880.0
2017-10-06 09:55:00,14.43,14.49,14.43,14.48,202555.0,13.265,13.3201,13.265,13.3109,202555.0
2017-10-06 10:00:00,14.47,14.48,14.45,14.46,196396.0,13.3017,13.3109,13.2833,13.2925,196396.0
2017-10-06 10:05:00,14.46,14.46,14.41,14.42,173554.0,13.2925,13.2925,13.2466,13.2558,173554.0
2017-10-06 10:10:00,14.43,14.43,14.38,14.41,241992.0,13.265,13.265,13.219,13.2466,241992.0
2017-10-06 10:15:00,14.41,14.45,14.4,14.45,214067.0,13.2466,13.2833,13.2374,13.2833,214067.0
2017-10-06 10:20:00,14.45,14.46,14.42,14.44,161707.0,13.2833,13.2925,13.2558,13.2741,161707.0
2017-10-06 10:25:00,14.44,14.46,14.4,14.46,269042.0,13.2741,13.2925,13.2374,13.2925,269042.0
2017-10-06 10:30:00,14.45,14.46,14.43,14.45,118510.0,13.2833,13.2925,13.265,13.2833,118510.0
2017-10-06 10:35:00,14.45,14.47,14.43,14.46,117973.0,13.2833,13.3017,13.265,13.2925,117973.0
2017-10-06 10:40:00,14.46,14.48,14.44,14.48,200308.0,13.2925,13.3109,13.2741,13.3109,200308.0
2017-10-06 10:45:00,14.48,14.51,14.47,14.49,158071.0,13.3109,13.3385,13.3017,13.3201,158071.0
2017-10-06 10:50:00,14.49,14.5,14.46,14.47,169522.0,13.3201,13.3293,13.2925,13.3017,169522.0
2017-10-06 10:55:00,14.46,14.48,14.45,14.46,87245.0,13.2925,13.3109,13.2833,13.2925,87245.0
2017-10-06 11:00:00,14.46,14.46,14.44,14.44,75135.0,13.2925,13.2925,13.2741,13.2741,75135.0
2017-10-06 11:05:00,14.44,14.45,14.42,14.44,127382.0,13.2741,13.2833,13.2558,13.2741,127382.0
2017-10-06 11:10:00,14.44,14.44,14.37,14.42,244503.0,13.2741,13.2741,13.2098,13.2558,244503.0
2017-10-06 11:15:00,14.42,14.44,14.41,14.43,143243.0,13.2558,13.2741,13.2466,13.265,143243.0
2017-10-06 11:20:00,14.43,14.44,14.4,14.4,90682.0,13.265,13.2741,13.2374,13.2374,90682.0
2017-10-06 11:25:00,14.41,14.42,14.4,14.41,87819.0,13.2466,13.2558,13.2374,13.2466,87819.0
2017-10-06 11:30:00,14.41,14.43,14.4,14.42,210955.0,13.2466,13.265,13.2374,13.2558,210955.0
2017-10-06 11:35:00,14.42,14.44,14.39,14.43,352035.0,13.2558,13.2741,13.2282,13.265,352035.0
2017-10-06 11:40:00,14.43,14.44,14.37,14.4,223647.0,13.265,13.2741,13.2098,13.2374,223647.0
2017-10-06 11:45:00,14.4,14.41,14.35,14.35,188139.0,13.2374,13.2466,13.1914,13.1914,188139.0
2017-10-06 11:50:00,14.35,14.39,14.35,14.39,156920.0,13.1914,13.2282,13.1914,13.2282,156920.0
2017-10-06 11:55:00,14.39,14.39,14.35,14.37,114583.0,13.2282,13.2282,13.1914,13.2098,114583.0
2017-10-06 12:00:00,14.36,14.37,14.35,14.36,117013.0,13.2006,13.2098,13.1914,13.2006,117013.0
2017-10-06 12:05:00,14.36,14.37,14.35,14.36,91885.0,13.2006,13.2098,13.1914,13.2006,91885.0
2017-10-06 12:10:00,14.35,14.36,14.3,14.31,257964.0,13.1914,13.2006,13.1455,13.1546,257964.0
2017-10-06 12:15:00,14.31,14.31,14.28,14.28,220510.0,13.1546,13.1546,13.1271,13.1271,220510.0
2017-10-06 12:20:00,14.28,14.32,14.27,14.3,195978.0,13.1271,13.1638,13.1179,13.1455,195978.0
2017-10-06 12:25:00,14.3,14.31,14.26,14.28,241834.0,13.1455,13.1546,13.1087,13.1271,241834.0
2017-10-06 12:30:00,14.28,14.31,14.28,14.3,99934.0,13.1271,13.1546,13.1271,13.1455,99934.0
2017-10-06 12:35:00,14.31,14.34,14.3,14.34,128286.0,13.1546,13.1822,13.1455,13.1822,128286.0
2017-10-06 12:40:00,14.34,14.35,14.33,14.34,198803.0,13.1822,13.1914,13.173,13.1822,198803.0
2017-10-06 12:45:00,14.34,14.35,14.3,14.31,231426.0,13.1822,13.1914,13.1455,13.1546,231426.0
2017-10-06 12:50:00,14.31,14.32,14.31,14.32,41055.0,13.1546,13.1638,13.1546,13.1638,41055.0
2017-10-06 12:55:00,14.32,14.32,14.31,14.32,44926.0,13.1638,13.1638,13.1546,13.1638,44926.0
2017-10-06 13:00:00,14.32,14.37,14.31,14.34,137588.0,13.1638,13.2098,13.1546,13.1822,137588.0
2017-10-06 13:05:00,14.34,14.36,14.34,14.34,84583.0,13.1822,13.2006,13.1822,13.1822,84583.0
2017-10-06 13:10:00,14.35,14.35,14.31,14.31,107511.0,13.1914,13.1914,13.1546,13.1546,107511.0
2017-10-06 13:15:00,14.31,14.35,14.3,14.33,172052.0,13.1546,13.1914,13.1455,13.173,172052.0
2017-10-06 13:20:00,14.33,14.33,14.32,14.33,24883.0,13.173,13.173,13.1638,13.173,24883.0
2017-10-06 13:25:00,14.32,14.33,14.28,14.29,102269.0,13.1638,13.173,13.1271,13.1363,102269.0
2017-10-06 13:30:00,14.29,14.31,14.28,14.29,122133.0,13.1363,13.1546,13.1271,13.1363,122133.0
2017-10-06 13:35:00,14.3,14.3,14.28,14.28,83169.0,13.1455,13.1455,13.1271,13.1271,83169.0
2017-10-06 13:40:00,14.28,14.3,14.28,14.3,91370.0,13.1271,13.1455,13.1271,13.1455,91370.0
2017-10-06 13:45:00,14.3,14.31,14.29,14.3,104834.0,13.1455,13.1546,13.1363,13.1455,104834.0
2017-10-06 13:50:00,14.31,14.31,14.3,14.31,32382.0,13.1546,13.1546,13.1455,13.1546,32382.0
2017-10-06 13:55:00,14.31,14.31,14.27,14.27,141657.0,13.1546,13.1546,13.1179,13.1179,141657.0
2017-10-06 14:00:00,14.28,14.31,14.27,14.31,208971.0,13.1271,13.1546,13.1179,13.1546,208971.0
2017-10-06 14:05:00,14.31,14.33,14.3,14.33,85073.0,13.1546,13.173,13.1455,13.173,85073.0
2017-10-06 14:10:00,14.33,14.34,14.31,14.32,117746.0,13.173,13.1822,13.1546,13.1638,117746.0
2017-10-06 14:15:00,14.32,14.34,14.31,14.33,91354.0,13.1638,13.1822,13.1546,13.173,91354.0
2017-10-06 14:20:00,14.33,14.34,14.31,14.33,71897.0,13.173,13.1822,13.1546,13.173,71897.0
2017-10-06 14:25:00,14.33,14.36,14.32,14.36,161162.0,13.173,13.2006,13.1638,13.2006,161162.0
2017-10-06 14:30:00,14.36,14.36,14.33,14.36,160887.0,13.2006,13.2006,13.173,13.2006,160887.0
2017-10-06 14:35:00,14.36,14.37,14.34,14.37,159871.0,13.2006,13.2098,13.1822,13.2098,159871.0
2017-10-06 14:40:00,14.36,14.38,14.36,14.36,135706.0,13.2006,13.219,13.2006,13.2006,135706.0
2017-10-06 14:45:00,14.37,14.37,14.33,14.36,188704.0,13.2098,13.2098,13.173,13.2006,188704.0
2017-10-06 14:50:00,14.36,14.39,14.36,14.38,96503.0,13.2006,13.2282,13.2006,13.219,96503.0
2017-10-06 14:55:00,14.38,14.38,14.34,14.35,124213.0,13.219,13.219,13.1822,13.1914,124213.0
2017-10-06 15:00:00,14.34,14.36,14.32,14.32,194813.0,13.1822,13.2006,13.1638,13.1638,194813.0
2017-10-06 15:05:00,14.33,14.33,14.32,14.33,42925.0,13.173,13.173,13.1638,13.173,42925.0
2017-10-06 15:10:00,14.33,14.33,14.3,14.32,159797.0,13.173,13.173,13.1455,13.1638,159797.0
2017-10-06 15:15:00,14.32,14.32,14.31,14.32,108367.0,13.1638,13.1638,13.1546,13.1638,108367.0
2017-10-06 15:20:00,14.32,14.33,14.3,14.33,165360.0,13.1638,13.173,13.1455,13.173,165360.0
2017-10-06 15:25:00,14.33,14.33,14.31,14.32,123690.0,13.173,13.173,13.1546,13.1638,123690.0
2017-10-06 15:30:00,14.32,14.35,14.31,14.35,88116.0,13.1638,13.1914,13.1546,13.1914,88116.0
2017-10-06 15:35:00,14.35,14.36,14.31,14.31,222288.0,13.1914,13.2006,13.1546,13.1546,222288.0
2017-10-06 15:40:00,14.32,14.33,14.29,14.33,265380.0,13.1638,13.173,13.1363,13.173,265380.0
2017-10-06 15:45:00,14.33,14.37,14.32,14.36,589726.0,13.173,13.2098,13.1638,13.2006,589726.0
2017-10-06 15:50:00,14.36,14.36,14.31,14.32,323315.0,13.2006,13.2006,13.1546,13.1638,323315.0
2017-10-06 15:55:00,14.32,14.34,14.29,14.33,1390045.0,13.1638,13.1822,13.1363,13.173,1390045.0
2017-10-09 09:30:00,14.3,14.4,14.3,14.34,233011.0,13.1455,13.2374,13.1455,13.1822,233011.0
2017-10-09 09:35:00,14.33,14.34,14.18,14.28,415037.0,13.173,13.1822,13.0351,13.1271,415037.0
2017-10-09 09:40:00,14.28,14.45,14.27,14.39,475297.0,13.1271,13.2833,13.1179,13.2282,475297.0
2017-10-09 09:45:00,14.39,14.41,14.34,14.34,256585.0,13.2282,13.2466,13.1822,13.1822,256585.0
2017-10-09 09:50:00,14.34,14.38,14.32,14.38,195118.0,13.1822,13.219,13.1638,13.219,195118.0
2017-10-09 09:55:00,14.38,14.39,14.32,14.35,147207.0,13.219,13.2282,13.1638,13.1914,147207.0
2017-10-09 10:00:00,14.35,14.38,14.33,14.33,115115.0,13.1914,13.219,13.173,13.173,115115.0
2017-10-09 10:05:00,14.34,14.39,14.33,14.36,95740.0,13.1822,13.2282,13.173,13.2006,95740.0
2017-10-09 10:10:00,14.36,14.36,14.31,14.31,97628.0,13.2006,13.2006,13.1546,13.1546,97628.0
2017-10-09 10:15:00,14.31,14.34,14.3,14.34,164276.0,13.1546,13.1822,13.1455,13.1822,164276.0
2017-10-09 10:20:00,14.34,14.35,14.31,14.34,65679.0,13.1822,13.1914,13.1546,13.1822,65679.0
2017-10-09 10:25:00,14.34,14.37,14.33,14.35,73880.0,13.1822,13.2098,13.173,13.1914,73880.0
2017-10-09 10:30:00,14.35,14.37,14.35,14.36,41327.0,13.1914,13.2098,13.1914,13.2006,41327.0
2017-10-09 10:35:00,14.37,14.39,14.36,14.38,101092.0,13.2098,13.2282,13.2006,13.219,101092.0
2017-10-09 10:40:00,14.38,14.4,14.35,14.37,71287.0,13.219,13.2374,13.1914,13.2098,71287.0
2017-10-09 10:45:00,14.36,14.37,14.33,14.36,82799.0,13.2006,13.2098,13.173,13.2006,82799.0
2017-10-09 10:50:00,14.35,14.37,14.34,14.36,50906.0,13.1914,13.2098,13.1822,13.2006,50906.0
2017-10-09 10:55:00,14.35,14.37,14.34,14.35,41207.0,13.1914,13.2098,13.1822,13.1914,41207.0
2017-10-09 11:00:00,14.35,14.39,14.34,14.39,169339.0,13.1914,13.2282,13.1822,13.2282,169339.0
2017-10-09 11:05:00,14.39,14.45,14.38,14.44,162674.0,13.2282,13.2833,13.219,13.2741,162674.0
2017-10-09 11:10:00,14.44,14.44,14.43,14.43,30368.0,13.2741,13.2741,13.265,13.265,30368.0
2017-10-09 11:15:00,14.44,14.46,14.43,14.46,119251.0,13.2741,13.2925,13.265,13.2925,119251.0
2017-10-09 11:20:00,14.46,14.46,14.42,14.43,178667.0,13.2925,13.2925,13.2558,13.265,178667.0
2017-10-09 11:25:00,14.42,14.43,14.42,14.43,33672.0,13.2558,13.265,13.2558,13.265,33672.0
2017-10-09 11:30:00,14.43,14.43,14.4,14.41,65080.0,13.265,13.265,13.2374,13.2466,65080.0
2017-10-09 11:35:00,14.4,14.41,14.38,14.39,60134.0,13.2374,13.2466,13.219,13.2282,60134.0
2017-10-09 11:40:00,14.39,14.4,14.38,14.4,43381.0,13.2282,13.2374,13.219,13.2374,43381.0
2017-10-09 11:45:00,14.4,14.44,14.39,14.44,107665.0,13.2374,13.2741,13.2282,13.2741,107665.0
2017-10-09 11:50:00,14.44,14.44,14.4,14.41,50600.0,13.2741,13.2741,13.2374,13.2466,50600.0
2017-10-09 11:55:00,14.41,14.41,14.39,14.4,51791.0,13.2466,13.2466,13.2282,13.2374,51791.0
2017-10-09 12:00:00,14.4,14.4,14.36,14.37,66000.0,13.2374,13.2374,13.2006,13.2098,66000.0
2017-10-09 12:05:00,14.37,14.37,14.34,14.35,73919.0,13.2098,13.2098,13.1822,13.1914,73919.0
2017-10-09 12:10:00,14.35,14.4,14.34,14.4,172548.0,13.1914,13.2374,13.1822,13.2374,172548.0
2017-10-09 12:15:00,14.4,14.41,14.38,14.39,62371.0,13.2374,13.2466,13.219,13.2282,62371.0
2017-10-09 12:20:00,14.39,14.39,14.34,14.35,100816.0,13.2282,13.2282,13.1822,13.1914,100816.0
2017-10-09 12:25:00,14.35,14.36,14.34,14.36,109302.0,13.1914,13.2006,13.1822,13.2006,109302.0
2017-10-09 12:30:00,14.36,14.39,14.34,14.38,160606.0,13.2006,13.2282,13.1822,13.219,160606.0
2017-10-09 12:35:00,14.38,14.38,14.36,14.37,46846.0,13.219,13.219,13.2006,13.2098,46846.0
2017-10-09 12:40:00,14.37,14.38,14.37,14.38,11310.0,13.2098,13.219,13.2098,13.219,11310.0
2017-10-09 12:45:00,14.38,14.39,14.37,14.38,25779.0,13.219,13.2282,13.2098,13.219,25779.0
2017-10-09 12:50:00,14.38,14.38,14.35,14.37,125281.0,13.219,13.219,13.1914,13.2098,125281.0
2017-10-09 12:55:00,14.36,14.37,14.35,14.36,27786.0,13.2006,13.2098,13.1914,13.2006,27786.0
2017-10-09 13:00:00,14.36,14.36,14.35,14.36,22843.0,13.2006,13.2006,13.1914,13.2006,22843.0
2017-10-09 13:05:00,14.36,14.36,14.35,14.36,36318.0,13.2006,13.2006,13.1914,13.2006,36318.0
2017-10-09 13:10:00,14.36,14.37,14.34,14.34,71903.0,13.2006,13.2098,13.1822,13.1822,71903.0
2017-10-09 13:15:00,14.35,14.37,14.34,14.36,141721.0,13.1914,13.2098,13.1822,13.2006,141721.0
2017-10-09 13:20:00,14.37,14.37,14.36,14.37,12209.0,13.2098,13.2098,13.2006,13.2098,12209.0
2017-10-09 13:25:00,14.37,14.4,14.36,14.4,120577.0,13.2098,13.2374,13.2006,13.2374,120577.0
2017-10-09 13:30:00,14.4,14.4,14.38,14.39,53000.0,13.2374,13.2374,13.219,13.2282,53000.0
2017-10-09 13:35:00,14.39,14.4,14.37,14.38,65689.0,13.2282,13.2374,13.2098,13.219,65689.0
2017-10-09 13:40:00,14.38,14.38,14.36,14.37,26809.0,13.219,13.219,13.2006,13.2098,26809.0
2017-10-09 13:45:00,14.37,14.39,14.36,14.39,68942.0,13.2098,13.2282,13.2006,13.2282,68942.0
2017-10-09 13:50:00,14.39,14.39,14.36,14.37,47627.0,13.2282,13.2282,13.2006,13.2098,47627.0
2017-10-09 13:55:00,14.36,14.38,14.36,14.38,29312.0,13.2006,13.219,13.2006,13.219,29312.0
2017-10-09 14:00:00,14.38,14.39,14.37,14.37,36807.0,13.219,13.2282,13.2098,13.2098,36807.0
2017-10-09 14:05:00,14.37,14.37,14.36,14.37,29141.0,13.2098,13.2098,13.2006,13.2098,29141.0
2017-10-09 14:10:00,14.37,14.38,14.36,14.38,58274.0,13.2098,13.219,13.2006,13.219,58274.0
2017-10-09 14:15:00,14.38,14.39,14.37,14.39,59097.0,13.219,13.2282,13.2098,13.2282,59097.0
2017-10-09 14:20:00,14.38,14.41,14.38,14.4,103407.0,13.219,13.2466,13.219,13.2374,103407.0
2017-10-09 14:25:00,14.4,14.41,14.39,14.41,42786.0,13.2374,13.2466,13.2282,13.2466,42786.0
2017-10-09 14:30:00,14.41,14.41,14.37,14.37,98195.0,13.2466,13.2466,13.2098,13.2098,98195.0
2017-10-09 14:35:00,14.36,14.4,14.36,14.39,54526.0,13.2006,13.2374,13.2006,13.2282,54526.0
2017-10-09 14:40:00,14.39,14.39,14.37,14.37,19422.0,13.2282,13.2282,13.2098,13.2098,19422.0
2017-10-09 14:45:00,14.37,14.39,14.34,14.37,328063.0,13.2098,13.2282,13.1822,13.2098,328063.0
2017-10-09 14:50:00,14.36,14.37,14.34,14.35,82500.0,13.2006,13.2098,13.1822,13.1914,82500.0
2017-10-09 14:55:00,14.35,14.37,14.34,14.35,75214.0,13.1914,13.2098,13.1822,13.1914,75214.0
2017-10-09 15:00:00,14.36,14.36,14.35,14.36,33451.0,13.2006,13.2006,13.1914,13.2006,33451.0
2017-10-09 15:05:00,14.35,14.37,14.34,14.36,85176.0,13.1914,13.2098,13.1822,13.2006,85176.0
2017-10-09 15:10:00,14.35,14.36,14.33,14.34,71769.0,13.1914,13.2006,13.173,13.1822,71769.0
2017-10-09 15:15:00,14.34,14.37,14.33,14.35,89949.0,13.1822,13.2098,13.173,13.1914,89949.0
2017-10-09 15:20:00,14.35,14.37,14.34,14.37,35012.0,13.1914,13.2098,13.1822,13.2098,35012.0
2017-10-09 15:25:00,14.37,14.37,14.36,14.37,35448.0,13.2098,13.2098,13.2006,13.2098,35448.0
2017-10-09 15:30:00,14.36,14.37,14.34,14.35,75286.0,13.2006,13.2098,13.1822,13.1914,75286.0
2017-10-09 15:35:00,14.35,14.35,14.31,14.34,132418.0,13.1914,13.1914,13.1546,13.1822,132418.0
2017-10-09 15:40:00,14.34,14.36,14.33,14.36,74678.0,13.1822,13.2006,13.173,13.2006,74678.0
2017-10-09 15:45:00,14.36,14.37,14.32,14.33,212348.0,13.2006,13.2098,13.1638,13.173,212348.0
2017-10-09 15:50:00,14.33,14.34,14.32,14.34,257437.0,13.173,13.1822,13.1638,13.1822,257437.0
2017-10-09 15:55:00,14.34,14.35,14.31,14.33,535788.0,13.1822,13.1914,13.1546,13.173,535788.0
2017-10-10 09:30:00,14.49,14.55,14.4,14.55,341801.0,13.3201,13.3753,13.2374,13.3753,341801.0
2017-10-10 09:35:00,14.54,14.65,14.53,14.65,304383.0,13.3661,13.4672,13.3569,13.4672,304383.0
2017-10-10 09:40:00,14.65,14.66,14.6,14.63,326316.0,13.4672,13.4764,13.4212,13.4488,326316.0
2017-10-10 09:45:00,14.63,14.63,14.55,14.57,149462.0,13.4488,13.4488,13.3753,13.3937,149462.0
2017-10-10 09:50:00,14.56,14.62,14.56,14.62,98877.0,13.3845,13.4396,13.3845,13.4396,98877.0
2017-10-10 09:55:00,14.61,14.64,14.6,14.61,160139.0,13.4304,13.458,13.4212,13.4304,160139.0
2017-10-10 10:00:00,14.61,14.63,14.58,14.59,144274.0,13.4304,13.4488,13.4028,13.412,144274.0
2017-10-10 10:05:00,14.59,14.59,14.53,14.54,123011.0,13.412,13.412,13.3569,13.3661,123011.0
2017-10-10 10:10:00,14.54,14.55,14.49,14.5,124384.0,13.3661,13.3753,13.3201,13.3293,124384.0
2017-10-10 10:15:00,14.51,14.52,14.49,14.5,176684.0,13.3385,13.3477,13.3201,13.3293,176684.0
2017-10-10 10:20:00,14.5,14.53,14.48,14.52,107064.0,13.3293,13.3569,13.3109,13.3477,107064.0
2017-10-10 10:25:00,14.52,14.57,14.51,14.56,302033.0,13.3477,13.3937,13.3385,13.3845,302033.0
2017-10-10 10:30:00,14.55,14.58,14.53,14.54,315696.0,13.3753,13.4028,13.3569,13.3661,315696.0
2017-10-10 10:35:00,14.54,14.55,14.5,14.51,98901.0,13.3661,13.3753,13.3293,13.3385,98901.0
2017-10-10 10:40:00,14.51,14.55,14.5,14.54,145858.0,13.3385,13.3753,13.3293,13.3661,145858.0
2017-10-10 10:45:00,14.53,14.55,14.53,14.54,26825.0,13.3569,13.3753,13.3569,13.3661,26825.0
2017-10-10 10:50:00,14.55,14.58,14.54,14.58,95876.0,13.3753,13.4028,13.3661,13.4028,95876.0
2017-10-10 10:55:00,14.58,14.6,14.58,14.6,83228.0,13.4028,13.4212,13.4028,13.4212,83228.0
2017-10-10 11:00:00,14.6,14.61,14.58,14.59,86440.0,13.4212,13.4304,13.4028,13.412,86440.0
2017-10-10 11:05:00,14.59,14.59,14.58,14.59,31715.0,13.412,13.412,13.4028,13.412,31715.0
2017-10-10 11:10:00,14.59,14.61,14.57,14.61,162806.0,13.412,13.4304,13.3937,13.4304,162806.0
2017-10-10 11:15:00,14.6,14.63,14.6,14.62,175579.0,13.4212,13.4488,13.4212,13.4396,175579.0
2017-10-10 11:20:00,14.62,14.67,14.6,14.67,414940.0,13.4396,13.4856,13.4212,13.4856,414940.0
2017-10-10 11:25:00,14.66,14.69,14.66,14.69,109075.0,13.4764,13.504,13.4764,13.504,109075.0
2017-10-10 11:30:00,14.69,14.69,14.66,14.68,156137.0,13.504,13.504,13.4764,13.4948,156137.0
2017-10-10 11:35:00,14.68,14.68,14.64,14.65,102579.0,13.4948,13.4948,13.458,13.4672,102579.0
2017-10-10 11:40:00,14.65,14.69,14.64,14.68,131740.0,13.4672,13.504,13.458,13.4948,131740.0
2017-10-10 11:45:00,14.67,14.68,14.66,14.68,43256.0,13.4856,13.4948,13.4764,13.4948,43256.0
2017-10-10 11:50:00,14.68,14.68,14.63,14.65,66654.0,13.4948,13.4948,13.4488,13.4672,66654.0
2017-10-10 11:55:00,14.65,14.66,14.62,14.63,44935.0,13.4672,13.4764,13.4396,13.4488,44935.0
2017-10-10 12:00:00,14.63,14.63,14.62,14.62,17726.0,13.4488,13.4488,13.4396,13.4396,17726.0
2017-10-10 12:05:00,14.63,14.63,14.61,14.62,73417.0,13.4488,13.4488,13.4304,13.4396,73417.0
2017-10-10 12:10:00,14.62,14.65,14.62,14.63,117622.0,13.4396,13.4672,13.4396,13.4488,117622.0
2017-10-10 12:15:00,14.63,14.66,14.63,14.64,71122.0,13.4488,13.4764,13.4488,13.458,71122.0
2017-10-10 12:20:00,14.63,14.67,14.63,14.67,69986.0,13.4488,13.4856,13.4488,13.4856,69986.0
2017-10-10 12:25:00,14.67,14.67,14.65,14.66,39664.0,13.4856,13.4856,13.4672,13.4764,39664.0
2017-10-10 12:30:00,14.66,14.66,14.63,14.65,39539.0,13.4764,13.4764,13.4488,13.4672,39539.0
2017-10-10 12:35:00,14.65,14.66,14.64,14.65,43350.0,13.4672,13.4764,13.458,13.4672,43350.0
2017-10-10 12:40:00,14.64,14.66,14.63,14.66,93159.0,13.458,13.4764,13.4488,13.4764,93159.0
2017-10-10 12:45:00,14.66,14.66,14.62,14.64,70523.0,13.4764,13.4764,13.4396,13.458,70523.0
2017-10-10 12:50:00,14.63,14.65,14.62,14.63,120761.0,13.4488,13.4672,13.4396,13.4488,120761.0
2017-10-10 12:55:00,14.63,14.65,14.62,14.65,158948.0,13.4488,13.4672,13.4396,13.4672,158948.0
2017-10-10 13:00:00,14.65,14.66,14.63,14.63,55310.0,13.4672,13.4764,13.4488,13.4488,55310.0
2017-10-10 13:05:00,14.64,14.65,14.63,14.65,41856.0,13.458,13.4672,13.4488,13.4672,41856.0
2017-10-10 13:10:00,14.65,14.66,14.63,14.65,103863.0,13.4672,13.4764,13.4488,13.4672,103863.0
2017-10-10 13:15:00,14.65,14.67,14.64,14.66,49478.0,13.4672,13.4856,13.458,13.4764,49478.0
2017-10-10 13:20:00,14.66,14.66,14.64,14.65,108657.0,13.4764,13.4764,13.458,13.4672,108657.0
2017-10-10 13:25:00,14.65,14.65,14.6,14.62,174540.0,13.4672,13.4672,13.4212,13.4396,174540.0
2017-10-10 13:30:00,14.61,14.63,14.61,14.62,23466.0,13.4304,13.4488,13.4304,13.4396,23466.0
2017-10-10 13:35:00,14.63,14.63,14.58,14.59,135512.0,13.4488,13.4488,13.4028,13.412,135512.0
2017-10-10 13:40:00,14.6,14.61,14.58,14.58,63764.0,13.4212,13.4304,13.4028,13.4028,63764.0
2017-10-10 13:45:00,14.58,14.58,14.53,14.55,160224.0,13.4028,13.4028,13.3569,13.3753,160224.0
2017-10-10 13:50:00,14.55,14.59,14.54,14.56,105283.0,13.3753,13.412,13.3661,13.3845,105283.0
2017-10-10 13:55:00,14.56,14.57,14.54,14.54,56116.0,13.3845,13.3937,13.3661,13.3661,56116.0
2017-10-10 14:00:00,14.54,14.55,14.53,14.54,75648.0,13.3661,13.3753,13.3569,13.3661,75648.0
2017-10-10 14:05:00,14.54,14.55,14.51,14.52,73666.0,13.3661,13.3753,13.3385,13.3477,73666.0
2017-10-10 14:10:00,14.51,14.52,14.48,14.49,154815.0,13.3385,13.3477,13.3109,13.3201,154815.0
2017-10-10 14:15:00,14.49,14.53,14.48,14.52,126898.0,13.3201,13.3569,13.3109,13.3477,126898.0
2017-10-10 14:20:00,14.52,14.53,14.49,14.51,92733.0,13.3477,13.3569,13.3201,13.3385,92733.0
2017-10-10 14:25:00,14.51,14.51,14.49,14.5,103402.0,13.3385,13.3385,13.3201,13.3293,103402.0
2017-10-10 14:30:00,14.5,14.52,14.49,14.51,116776.0,13.3293,13.3477,13.3201,13.3385,116776.0
2017-10-10 14:35:00,14.51,14.51,14.48,14.48,59251.0,13.3385,13.3385,13.3109,13.3109,59251.0
2017-10-10 14:40:00,14.49,14.5,14.45,14.46,354481.0,13.3201,13.3293,13.2833,13.2925,354481.0
2017-10-10 14:45:00,14.46,14.46,14.45,14.46,25733.0,13.2925,13.2925,13.2833,13.2925,25733.0
2017-10-10 14:50:00,14.46,14.46,14.43,14.44,118980.0,13.2925,13.2925,13.265,13.2741,118980.0
2017-10-10 14:55:00,14.44,14.47,14.43,14.46,173955.0,13.2741,13.3017,13.265,13.2925,173955.0
2017-10-10 15:00:00,14.46,14.46,14.45,14.45,27572.0,13.2925,13.2925,13.2833,13.2833,27572.0
2017-10-10 15:05:00,14.45,14.46,14.45,14.45,35293.0,13.2833,13.2925,13.2833,13.2833,35293.0
2017-10-10 15:10:00,14.46,14.47,14.42,14.43,147346.0,13.2925,13.3017,13.2558,13.265,147346.0
2017-10-10 15:15:00,14.43,14.43,14.4,14.4,120294.0,13.265,13.265,13.2374,13.2374,120294.0
2017-10-10 15:20:00,14.41,14.43,14.39,14.4,424196.0,13.2466,13.265,13.2282,13.2374,424196.0
2017-10-10 15:25:00,14.4,14.41,14.39,14.39,97785.0,13.2374,13.2466,13.2282,13.2282,97785.0
2017-10-10 15:30:00,14.39,14.4,14.39,14.39,150201.0,13.2282,13.2374,13.2282,13.2282,150201.0
2017-10-10 15:35:00,14.4,14.4,14.36,14.36,401630.0,13.2374,13.2374,13.2006,13.2006,401630.0
2017-10-10 15:40:00,14.36,14.4,14.35,14.4,355416.0,13.2006,13.2374,13.1914,13.2374,355416.0
2017-10-10 15:45:00,14.4,14.41,14.38,14.4,387280.0,13.2374,13.2466,13.219,13.2374,387280.0
2017-10-10 15:50:00,14.4,14.41,14.39,14.4,334642.0,13.2374,13.2466,13.2282,13.2374,334642.0
2017-10-10 15:55:00,14.4,14.41,14.37,14.41,912832.0,13.2374,13.2466,13.2098,13.2466,912832.0
2017-10-11 09:30:00,14.36,14.42,14.27,14.39,359188.0,13.2006,13.2558,13.1179,13.2282,359188.0
2017-10-11 09:35:00,14.39,14.44,14.36,14.39,205765.0,13.2282,13.2741,13.2006,13.2282,205765.0
2017-10-11 09:40:00,14.39,14.53,14.37,14.49,460263.0,13.2282,13.3569,13.2098,13.3201,460263.0
2017-10-11 09:45:00,14.5,14.52,14.47,14.5,143687.0,13.3293,13.3477,13.3017,13.3293,143687.0
2017-10-11 09:50:00,14.49,14.55,14.48,14.54,305684.0,13.3201,13.3753,13.3109,13.3661,305684.0
2017-10-11 09:55:00,14.53,14.54,14.47,14.48,265947.0,13.3569,13.3661,13.3017,13.3109,265947.0
2017-10-11 10:00:00,14.48,14.51,14.46,14.51,131835.0,13.3109,13.3385,13.2925,13.3385,131835.0
2017-10-11 10:05:00,14.51,14.51,14.48,14.5,313400.0,13.3385,13.3385,13.3109,13.3293,313400.0
2017-10-11 10:10:00,14.49,14.5,14.42,14.43,208824.0,13.3201,13.3293,13.2558,13.265,208824.0
2017-10-11 10:15:00,14.44,14.44,14.38,14.39,275768.0,13.2741,13.2741,13.219,13.2282,275768.0
2017-10-11 10:20:00,14.39,14.44,14.38,14.43,118743.0,13.2282,13.2741,13.219,13.265,118743.0
2017-10-11 10:25:00,14.43,14.43,14.39,14.42,98840.0,13.265,13.265,13.2282,13.2558,98840.0
2017-10-11 10:30:00,14.42,14.5,14.39,14.43,786720.0,13.2558,13.3293,13.2282,13.265,786720.0
2017-10-11 10:35:00,14.43,14.44,14.37,14.38,128342.0,13.265,13.2741,13.2098,13.219,128342.0
2017-10-11 10:40:00,14.38,14.39,14.32,14.34,313366.0,13.219,13.2282,13.1638,13.1822,313366.0
2017-10-11 10:45:00,14.34,14.35,14.31,14.32,176404.0,13.1822,13.1914,13.1546,13.1638,176404.0
2017-10-11 10:50:00,14.32,14.34,14.3,14.31,111147.0,13.1638,13.1822,13.1455,13.1546,111147.0
2017-10-11 10:55:00,14.31,14.33,14.3,14.31,137366.0,13.1546,13.173,13.1455,13.1546,137366.0
2017-10-11 11:00:00,14.31,14.33,14.29,14.32,746572.0,13.1546,13.173,13.1363,13.1638,746572.0
2017-10-11 11:05:00,14.32,14.34,14.3,14.34,109888.0,13.1638,13.1822,13.1455,13.1822,109888.0
2017-10-11 11:10:00,14.34,14.36,14.33,14.36,60450.0,13.1822,13.2006,13.173,13.2006,60450.0
2017-10-11 11:15:00,14.36,14.37,14.33,14.36,108079.0,13.2006,13.2098,13.173,13.2006,108079.0
2017-10-11 11:20:00,14.36,14.38,14.34,14.37,83893.0,13.2006,13.219,13.1822,13.2098,83893.0
2017-10-11 11:25:00,14.37,14.4,14.36,14.4,100983.0,13.2098,13.2374,13.2006,13.2374,100983.0
2017-10-11 11:30:00,14.4,14.42,14.39,14.4,114041.0,13.2374,13.2558,13.2282,13.2374,114041.0
2017-10-11 11:35:00,14.4,14.42,14.38,14.38,71587.0,13.2374,13.2558,13.219,13.219,71587.0
2017-10-11 11:40:00,14.38,14.4,14.36,14.4,68360.0,13.219,13.2374,13.2006,13.2374,68360.0
2017-10-11 11:45:00,14.4,14.41,14.37,14.38,56933.0,13.2374,13.2466,13.2098,13.219,56933.0
2017-10-11 11:50:00,14.39,14.4,14.38,14.39,33560.0,13.2282,13.2374,13.219,13.2282,33560.0
2017-10-11 11:55:00,14.4,14.41,14.39,14.39,26937.0,13.2374,13.2466,13.2282,13.2282,26937.0
2017-10-11 12:00:00,14.4,14.41,14.39,14.41,33611.0,13.2374,13.2466,13.2282,13.2466,33611.0
2017-10-11 12:05:00,14.4,14.41,14.38,14.4,45387.0,13.2374,13.2466,13.219,13.2374,45387.0
2017-10-11 12:10:00,14.4,14.4,14.37,14.37,48323.0,13.2374,13.2374,13.2098,13.2098,48323.0
2017-10-11 12:15:00,14.38,14.41,14.37,14.4,82624.0,13.219,13.2466,13.2098,13.2374,82624.0
2017-10-11 12:20:00,14.4,14.41,14.38,14.39,46849.0,13.2374,13.2466,13.219,13.2282,46849.0
2017-10-11 12:25:00,14.39,14.39,14.37,14.37,26399.0,13.2282,13.2282,13.2098,13.2098,26399.0
2017-10-11 12:30:00,14.38,14.38,14.35,14.36,133335.0,13.219,13.219,13.1914,13.2006,133335.0
2017-10-11 12:35:00,14.35,14.38,14.35,14.37,73322.0,13.1914,13.219,13.1914,13.2098,73322.0
2017-10-11 12:40:00,14.36,14.37,14.34,14.35,65999.0,13.2006,13.2098,13.1822,13.1914,65999.0
2017-10-11 12:45:00,14.35,14.38,14.34,14.36,87661.0,13.1914,13.219,13.1822,13.2006,87661.0
2017-10-11 12:50:00,14.36,14.36,14.34,14.35,52185.0,13.2006,13.2006,13.1822,13.1914,52185.0
2017-10-11 12:55:00,14.35,14.36,14.34,14.36,90015.0,13.1914,13.2006,13.1822,13.2006,90015.0
2017-10-11 13:00:00,14.36,14.38,14.35,14.36,66605.0,13.2006,13.219,13.1914,13.2006,66605.0
2017-10-11 13:05:00,14.36,14.37,14.34,14.36,62827.0,13.2006,13.2098,13.1822,13.2006,62827.0
2017-10-11 13:10:00,14.37,14.37,14.35,14.35,22068.0,13.2098,13.2098,13.1914,13.1914,22068.0
2017-10-11 13:15:00,14.35,14.37,14.35,14.37,28114.0,13.1914,13.2098,13.1914,13.2098,28114.0
2017-10-11 13:20:00,14.37,14.37,14.33,14.33,118148.0,13.2098,13.2098,13.173,13.173,118148.0
2017-10-11 13:25:00,14.32,14.34,14.32,14.34,46518.0,13.1638,13.1822,13.1638,13.1822,46518.0
2017-10-11 13:30:00,14.34,14.34,14.33,14.34,29507.0,13.1822,13.1822,13.173,13.1822,29507.0
2017-10-11 13:35:00,14.34,14.34,14.33,14.33,26487.0,13.1822,13.1822,13.173,13.173,26487.0
2017-10-11 13:40:00,14.34,14.34,14.31,14.34,115250.0,13.1822,13.1822,13.1546,13.1822,115250.0
2017-10-11 13:45:00,14.34,14.34,14.33,14.33,224736.0,13.1822,13.1822,13.173,13.173,224736.0
2017-10-11 13:50:00,14.34,14.34,14.31,14.34,106243.0,13.1822,13.1822,13.1546,13.1822,106243.0
2017-10-11 13:55:00,14.34,14.37,14.32,14.37,109178.0,13.1822,13.2098,13.1638,13.2098,109178.0
2017-10-11 14:00:00,14.36,14.4,14.35,14.38,122107.0,13.2006,13.2374,13.1914,13.219,122107.0
2017-10-11 14:05:00,14.38,14.4,14.37,14.37,86776.0,13.219,13.2374,13.2098,13.2098,86776.0
2017-10-11 14:10:00,14.37,14.39,14.36,14.39,87345.0,13.2098,13.2282,13.2006,13.2282,87345.0
2017-10-11 14:15:00,14.39,14.41,14.37,14.41,123490.0,13.2282,13.2466,13.2098,13.2466,123490.0
2017-10-11 14:20:00,14.41,14.43,14.41,14.43,123265.0,13.2466,13.265,13.2466,13.265,123265.0
2017-10-11 14:25:00,14.42,14.46,14.42,14.45,251356.0,13.2558,13.2925,13.2558,13.2833,251356.0
2017-10-11 14:30:00,14.45,14.45,14.42,14.44,153042.0,13.2833,13.2833,13.2558,13.2741,153042.0
2017-10-11 14:35:00,14.44,14.46,14.43,14.44,105682.0,13.2741,13.2925,13.265,13.2741,105682.0
2017-10-11 14:40:00,14.44,14.45,14.42,14.44,101452.0,13.2741,13.2833,13.2558,13.2741,101452.0
2017-10-11 14:45:00,14.44,14.45,14.42,14.43,70988.0,13.2741,13.2833,13.2558,13.265,70988.0
2017-10-11 14:50:00,14.43,14.47,14.42,14.46,373951.0,13.265,13.3017,13.2558,13.2925,373951.0
2017-10-11 14:55:00,14.47,14.48,14.46,14.47,93307.0,13.3017,13.3109,13.2925,13.3017,93307.0
2017-10-11 15:00:00,14.48,14.49,14.47,14.49,67175.0,13.3109,13.3201,13.3017,13.3201,67175.0
2017-10-11 15:05:00,14.49,14.5,14.47,14.49,131484.0,13.3201,13.3293,13.3017,13.3201,131484.0
2017-10-11 15:10:00,14.48,14.49,14.48,14.49,60651.0,13.3109,13.3201,13.3109,13.3201,60651.0
2017-10-11 15:15:00,14.49,14.49,14.46,14.46,113983.0,13.3201,13.3201,13.2925,13.2925,113983.0
2017-10-11 15:20:00,14.46,14.48,14.45,14.45,147776.0,13.2925,13.3109,13.2833,13.2833,147776.0
2017-10-11 15:25:00,14.45,14.46,14.44,14.45,349068.0,13.2833,13.2925,13.2741,13.2833,349068.0
2017-10-11 15:30:00,14.45,14.45,14.43,14.44,148813.0,13.2833,13.2833,13.265,13.2741,148813.0
2017-10-11 15:35:00,14.44,14.44,14.42,14.43,181724.0,13.2741,13.2741,13.2558,13.265,181724.0
2017-10-11 15:40:00,14.43,14.43,14.39,14.41,257269.0,13.265,13.265,13.2282,13.2466,257269.0
2017-10-11 15:45:00,14.41,14.43,14.4,14.4,215149.0,13.2466,13.265,13.2374,13.2374,215149.0
2017-10-11 15:50:00,14.41,14.43,14.4,14.41,255546.0,13.2466,13.265,13.2374,13.2466,255546.0
2017-10-11 15:55:00,14.42,14.43,14.41,14.43,289422.0,13.2558,13.265,13.2466,13.265,289422.0
2017-10-12 09:30:00,14.53,14.65,14.5,14.64,562665.0,13.3569,13.4672,13.3293,13.458,562665.0
2017-10-12 09:35:00,14.64,14.68,14.56,14.67,345722.0,13.458,13.4948,13.3845,13.4856,345722.0
2017-10-12 09:40:00,14.68,14.68,14.59,14.61,334279.0,13.4948,13.4948,13.412,13.4304,334279.0
2017-10-12 09:45:00,14.61,14.61,14.55,14.56,272693.0,13.4304,13.4304,13.3753,13.3845,272693.0
2017-10-12 09:50:00,14.57,14.57,14.49,14.5,220944.0,13.3937,13.3937,13.3201,13.3293,220944.0
2017-10-12 09:55:00,14.5,14.52,14.48,14.52,266868.0,13.3293,13.3477,13.3109,13.3477,266868.0
2017-10-12 10:00:00,14.52,14.52,14.49,14.52,139726.0,13.3477,13.3477,13.3201,13.3477,139726.0
2017-10-12 10:05:00,14.52,14.52,14.48,14.49,240804.0,13.3477,13.3477,13.3109,13.3201,240804.0
2017-10-12 10:10:00,14.49,14.54,14.48,14.54,304996.0,13.3201,13.3661,13.3109,13.3661,304996.0
2017-10-12 10:15:00,14.54,14.55,14.52,14.53,111474.0,13.3661,13.3753,13.3477,13.3569,111474.0
2017-10-12 10:20:00,14.53,14.54,14.51,14.53,91078.0,13.3569,13.3661,13.3385,13.3569,91078.0
2017-10-12 10:25:00,14.52,14.53,14.47,14.48,88244.0,13.3477,13.3569,13.3017,13.3109,88244.0
2017-10-12 10:30:00,14.48,14.52,14.47,14.51,99618.0,13.3109,13.3477,13.3017,13.3385,99618.0
2017-10-12 10:35:00,14.5,14.52,14.5,14.51,100575.0,13.3293,13.3477,13.3293,13.3385,100575.0
2017-10-12 10:40:00,14.5,14.52,14.48,14.51,175440.0,13.3293,13.3477,13.3109,13.3385,175440.0
2017-10-12 10:45:00,14.51,14.52,14.48,14.48,175669.0,13.3385,13.3477,13.3109,13.3109,175669.0
2017-10-12 10:50:00,14.48,14.49,14.46,14.46,127842.0,13.3109,13.3201,13.2925,13.2925,127842.0
2017-10-12 10:55:00,14.47,14.48,14.45,14.45,221181.0,13.3017,13.3109,13.2833,13.2833,221181.0
2017-10-12 11:00:00,14.46,14.47,14.45,14.46,146313.0,13.2925,13.3017,13.2833,13.2925,146313.0
2017-10-12 11:05:00,14.47,14.53,14.47,14.5,249919.0,13.3017,13.3569,13.3017,13.3293,249919.0
2017-10-12 11:10:00,14.5,14.52,14.48,14.52,167967.0,13.3293,13.3477,13.3109,13.3477,167967.0
2017-10-12 11:15:00,14.51,14.52,14.48,14.51,123141.0,13.3385,13.3477,13.3109,13.3385,123141.0
2017-10-12 11:20:00,14.5,14.51,14.48,14.49,102655.0,13.3293,13.3385,13.3109,13.3201,102655.0
2017-10-12 11:25:00,14.49,14.49,14.46,14.47,133598.0,13.3201,13.3201,13.2925,13.3017,133598.0
2017-10-12 11:30:00,14.47,14.5,14.46,14.49,65194.0,13.3017,13.3293,13.2925,13.3201,65194.0
2017-10-12 11:35:00,14.48,14.53,14.47,14.53,228798.0,13.3109,13.3569,13.3017,13.3569,228798.0
2017-10-12 11:40:00,14.53,14.55,14.52,14.54,100952.0,13.3569,13.3753,13.3477,13.3661,100952.0
2017-10-12 11:45:00,14.54,14.56,14.52,14.55,158368.0,13.3661,13.3845,13.3477,13.3753,158368.0
2017-10-12 11:50:00,14.54,14.57,14.54,14.56,51285.0,13.3661,13.3937,13.3661,13.3845,51285.0
2017-10-12 11:55:00,14.56,14.58,14.53,14.58,121063.0,13.3845,13.4028,13.3569,13.4028,121063.0
2017-10-12 12:00:00,14.58,14.59,14.57,14.59,77665.0,13.4028,13.412,13.3937,13.412,77665.0
2017-10-12 12:05:00,14.59,14.6,14.57,14.58,109050.0,13.412,13.4212,13.3937,13.4028,109050.0
2017-10-12 12:10:00,14.58,14.64,14.56,14.64,200053.0,13.4028,13.458,13.3845,13.458,200053.0
2017-10-12 12:15:00,14.64,14.65,14.61,14.63,131756.0,13.458,13.4672,13.4304,13.4488,131756.0
2017-10-12 12:20:00,14.62,14.65,14.62,14.64,97092.0,13.4396,13.4672,13.4396,13.458,97092.0
2017-10-12 12:25:00,14.65,14.67,14.63,14.64,112330.0,13.4672,13.4856,13.4488,13.458,112330.0
2017-10-12 12:30:00,14.65,14.67,14.64,14.67,61106.0,13.4672,13.4856,13.458,13.4856,61106.0
2017-10-12 12:35:00,14.67,14.67,14.63,14.65,172157.0,13.4856,13.4856,13.4488,13.4672,172157.0
2017-10-12 12:40:00,14.65,14.66,14.62,14.63,111674.0,13.4672,13.4764,13.4396,13.4488,111674.0
2017-10-12 12:45:00,14.63,14.64,14.61,14.62,151545.0,13.4488,13.458,13.4304,13.4396,151545.0
2017-10-12 12:50:00,14.62,14.64,14.61,14.63,85990.0,13.4396,13.458,13.4304,13.4488,85990.0
2017-10-12 12:55:00,14.62,14.65,14.62,14.65,162330.0,13.4396,13.4672,13.4396,13.4672,162330.0
2017-10-12 13:00:00,14.65,14.66,14.64,14.65,78147.0,13.4672,13.4764,13.458,13.4672,78147.0
2017-10-12 13:05:00,14.65,14.66,14.63,14.66,101902.0,13.4672,13.4764,13.4488,13.4764,101902.0
2017-10-12 13:10:00,14.66,14.67,14.65,14.66,96511.0,13.4764,13.4856,13.4672,13.4764,96511.0
2017-10-12 13:15:00,14.66,14.67,14.64,14.65,140323.0,13.4764,13.4856,13.458,13.4672,140323.0
2017-10-12 13:20:00,14.64,14.65,14.64,14.64,70553.0,13.458,13.4672,13.458,13.458,70553.0
2017-10-12 13:25:00,14.64,14.65,14.61,14.62,103026.0,13.458,13.4672,13.4304,13.4396,103026.0
2017-10-12 13:30:00,14.61,14.63,14.59,14.6,195146.0,13.4304,13.4488,13.412,13.4212,195146.0
2017-10-12 13:35:00,14.6,14.63,14.59,14.63,108259.0,13.4212,13.4488,13.412,13.4488,108259.0
2017-10-12 13:40:00,14.63,14.63,14.59,14.6,49697.0,13.4488,13.4488,13.412,13.4212,49697.0
2017-10-12 13:45:00,14.59,14.6,14.58,14.59,95981.0,13.412,13.4212,13.4028,13.412,95981.0
2017-10-12 13:50:00,14.6,14.61,14.58,14.61,93894.0,13.4212,13.4304,13.4028,13.4304,93894.0
2017-10-12 13:55:00,14.6,14.61,14.59,14.59,47866.0,13.4212,13.4304,13.412,13.412,47866.0
2017-10-12 14:00:00,14.6,14.61,14.58,14.58,57883.0,13.4212,13.4304,13.4028,13.4028,57883.0
2017-10-12 14:05:00,14.59,14.61,14.58,14.6,72401.0,13.412,13.4304,13.4028,13.4212,72401.0
2017-10-12 14:10:00,14.59,14.6,14.57,14.59,124670.0,13.412,13.4212,13.3937,13.412,124670.0
2017-10-12 14:15:00,14.59,14.6,14.58,14.59,75227.0,13.412,13.4212,13.4028,13.412,75227.0
2017-10-12 14:20:00,14.59,14.62,14.59,14.61,88139.0,13.412,13.4396,13.412,13.4304,88139.0
2017-10-12 14:25:00,14.6,14.63,14.6,14.62,68387.0,13.4212,13.4488,13.4212,13.4396,68387.0
2017-10-12 14:30:00,14.63,14.65,14.62,14.64,114052.0,13.4488,13.4672,13.4396,13.458,114052.0
2017-10-12 14:35:00,14.64,14.64,14.62,14.63,76132.0,13.458,13.458,13.4396,13.4488,76132.0
2017-10-12 14:40:00,14.63,14.63,14.59,14.6,74439.0,13.4488,13.4488,13.412,13.4212,74439.0
2017-10-12 14:45:00,14.59,14.6,14.56,14.56,104457.0,13.412,13.4212,13.3845,13.3845,104457.0
2017-10-12 14:50:00,14.57,14.59,14.56,14.59,117735.0,13.3937,13.412,13.3845,13.412,117735.0
2017-10-12 14:55:00,14.59,14.59,14.56,14.56,122268.0,13.412,13.412,13.3845,13.3845,122268.0
2017-10-12 15:00:00,14.57,14.58,14.53,14.53,204052.0,13.3937,13.4028,13.3569,13.3569,204052.0
2017-10-12 15:05:00,14.53,14.56,14.53,14.54,124636.0,13.3569,13.3845,13.3569,13.3661,124636.0
2017-10-12 15:10:00,14.54,14.59,14.53,14.58,151756.0,13.3661,13.412,13.3569,13.4028,151756.0
2017-10-12 15:15:00,14.58,14.62,14.57,14.6,154382.0,13.4028,13.4396,13.3937,13.4212,154382.0
2017-10-12 15:20:00,14.6,14.61,14.59,14.61,58953.0,13.4212,13.4304,13.412,13.4304,58953.0
2017-10-12 15:25:00,14.61,14.61,14.58,14.59,91634.0,13.4304,13.4304,13.4028,13.412,91634.0
2017-10-12 15:30:00,14.59,14.59,14.55,14.56,246835.0,13.412,13.412,13.3753,13.3845,246835.0
2017-10-12 15:35:00,14.55,14.57,14.54,14.54,156062.0,13.3753,13.3937,13.3661,13.3661,156062.0
2017-10-12 15:40:00,14.54,14.55,14.53,14.53,117387.0,13.3661,13.3753,13.3569,13.3569,117387.0
2017-10-12 15:45:00,14.53,14.54,14.51,14.52,284428.0,13.3569,13.3661,13.3385,13.3477,284428.0
2017-10-12 15:50:00,14.52,14.54,14.5,14.53,349853.0,13.3477,13.3661,13.3293,13.3569,349853.0
2017-10-12 15:55:00,14.53,14.53,14.47,14.52,968493.0,13.3569,13.3569,13.3017,13.3477,968493.0
2017-10-13 09:30:00,14.8,14.8,14.76,14.8,646370.0,13.6051,13.6051,13.5683,13.6051,646370.0
2017-10-13 09:35:00,14.79,14.81,14.75,14.78,810724.0,13.5959,13.6143,13.5591,13.5867,810724.0
2017-10-13 09:40:00,14.78,14.78,14.66,14.7,611776.0,13.5867,13.5867,13.4764,13.5132,611776.0
2017-10-13 09:45:00,14.7,14.73,14.69,14.7,443407.0,13.5132,13.5407,13.504,13.5132,443407.0
2017-10-13 09:50:00,14.71,14.75,14.69,14.73,130603.0,13.5223,13.5591,13.504,13.5407,130603.0
2017-10-13 09:55:00,14.73,14.75,14.71,14.73,77771.0,13.5407,13.5591,13.5223,13.5407,77771.0
2017-10-13 10:00:00,14.73,14.75,14.7,14.71,275169.0,13.5407,13.5591,13.5132,13.5223,275169.0
2017-10-13 10:05:00,14.71,14.73,14.7,14.72,127705.0,13.5223,13.5407,13.5132,13.5315,127705.0
2017-10-13 10:10:00,14.73,14.73,14.64,14.7,256055.0,13.5407,13.5407,13.458,13.5132,256055.0
2017-10-13 10:15:00,14.7,14.77,14.68,14.76,177740.0,13.5132,13.5775,13.4948,13.5683,177740.0
2017-10-13 10:20:00,14.76,14.78,14.75,14.78,113141.0,13.5683,13.5867,13.5591,13.5867,113141.0
2017-10-13 10:25:00,14.78,14.81,14.77,14.78,211554.0,13.5867,13.6143,13.5775,13.5867,211554.0
2017-10-13 10:30:00,14.78,14.79,14.76,14.77,111678.0,13.5867,13.5959,13.5683,13.5775,111678.0
2017-10-13 10:35:00,14.78,14.79,14.76,14.78,66853.0,13.5867,13.5959,13.5683,13.5867,66853.0
2017-10-13 10:40:00,14.78,14.87,14.78,14.86,327236.0,13.5867,13.6694,13.5867,13.6602,327236.0
2017-10-13 10:45:00,14.86,14.86,14.82,14.82,73469.0,13.6602,13.6602,13.6235,13.6235,73469.0
2017-10-13 10:50:00,14.82,14.83,14.78,14.78,107425.0,13.6235,13.6327,13.5867,13.5867,107425.0
2017-10-13 10:55:00,14.79,14.8,14.76,14.78,118645.0,13.5959,13.6051,13.5683,13.5867,118645.0
2017-10-13 11:00:00,14.78,14.81,14.77,14.79,122490.0,13.5867,13.6143,13.5775,13.5959,122490.0
2017-10-13 11:05:00,14.79,14.8,14.66,14.7,639917.0,13.5959,13.6051,13.4764,13.5132,639917.0
2017-10-13 11:10:00,14.69,14.76,14.69,14.75,160480.0,13.504,13.5683,13.504,13.5591,160480.0
2017-10-13 11:15:00,14.74,14.76,14.73,14.75,87985.0,13.5499,13.5683,13.5407,13.5591,87985.0
2017-10-13 11:20:00,14.75,14.76,14.74,14.75,74986.0,13.5591,13.5683,13.5499,13.5591,74986.0
2017-10-13 11:25:00,14.76,14.76,14.74,14.76,96070.0,13.5683,13.5683,13.5499,13.5683,96070.0
2017-10-13 11:30:00,14.76,14.77,14.75,14.77,71007.0,13.5683,13.5775,13.5591,13.5775,71007.0
2017-10-13 11:35:00,14.77,14.78,14.74,14.77,73617.0,13.5775,13.5867,13.5499,13.5775,73617.0
2017-10-13 11:40:00,14.77,14.78,14.76,14.78,65203.0,13.5775,13.5867,13.5683,13.5867,65203.0
2017-10-13 11:45:00,14.78,14.79,14.76,14.78,76176.0,13.5867,13.5959,13.5683,13.5867,76176.0
2017-10-13 11:50:00,14.78,14.8,14.76,14.8,88841.0,13.5867,13.6051,13.5683,13.6051,88841.0
2017-10-13 11:55:00,14.8,14.81,14.79,14.79,54777.0,13.6051,13.6143,13.5959,13.5959,54777.0
2017-10-13 12:00:00,14.79,14.84,14.79,14.84,138687.0,13.5959,13.6419,13.5959,13.6419,138687.0
2017-10-13 12:05:00,14.84,14.85,14.8,14.8,185289.0,13.6419,13.651,13.6051,13.6051,185289.0
2017-10-13 12:10:00,14.81,14.81,14.8,14.81,35561.0,13.6143,13.6143,13.6051,13.6143,35561.0
2017-10-13 12:15:00,14.81,14.83,14.78,14.81,149625.0,13.6143,13.6327,13.5867,13.6143,149625.0
2017-10-13 12:20:00,14.81,14.84,14.81,14.84,63906.0,13.6143,13.6419,13.6143,13.6419,63906.0
2017-10-13 12:25:00,14.84,14.85,14.82,14.85,104583.0,13.6419,13.651,13.6235,13.651,104583.0
2017-10-13 12:30:00,14.85,14.86,14.83,14.84,122175.0,13.651,13.6602,13.6327,13.6419,122175.0
2017-10-13 12:35:00,14.84,14.86,14.82,14.84,102954.0,13.6419,13.6602,13.6235,13.6419,102954.0
2017-10-13 12:40:00,14.83,14.85,14.82,14.85,64687.0,13.6327,13.651,13.6235,13.651,64687.0
2017-10-13 12:45:00,14.85,14.85,14.81,14.81,56414.0,13.651,13.651,13.6143,13.6143,56414.0
2017-10-13 12:50:00,14.82,14.82,14.8,14.82,55228.0,13.6235,13.6235,13.6051,13.6235,55228.0
2017-10-13 12:55:00,14.82,14.83,14.8,14.81,69840.0,13.6235,13.6327,13.6051,13.6143,69840.0
2017-10-13 13:00:00,14.81,14.82,14.78,14.79,122848.0,13.6143,13.6235,13.5867,13.5959,122848.0
2017-10-13 13:05:00,14.79,14.79,14.78,14.78,43099.0,13.5959,13.5959,13.5867,13.5867,43099.0
2017-10-13 13:10:00,14.79,14.79,14.78,14.79,44552.0,13.5959,13.5959,13.5867,13.5959,44552.0
2017-10-13 13:15:00,14.79,14.79,14.78,14.78,80355.0,13.5959,13.5959,13.5867,13.5867,80355.0
2017-10-13 13:20:00,14.79,14.8,14.77,14.77,106016.0,13.5959,13.6051,13.5775,13.5775,106016.0
2017-10-13 13:25:00,14.78,14.78,14.77,14.77,51355.0,13.5867,13.5867,13.5775,13.5775,51355.0
2017-10-13 13:30:00,14.78,14.78,14.75,14.77,191088.0,13.5867,13.5867,13.5591,13.5775,191088.0
2017-10-13 13:35:00,14.76,14.77,14.76,14.76,13257.0,13.5683,13.5775,13.5683,13.5683,13257.0
2017-10-13 13:40:00,14.77,14.77,14.74,14.75,128361.0,13.5775,13.5775,13.5499,13.5591,128361.0
2017-10-13 13:45:00,14.75,14.75,14.74,14.74,49286.0,13.5591,13.5591,13.5499,13.5499,49286.0
2017-10-13 13:50:00,14.74,14.75,14.73,14.73,50403.0,13.5499,13.5591,13.5407,13.5407,50403.0
2017-10-13 13:55:00,14.73,14.74,14.69,14.7,149646.0,13.5407,13.5499,13.504,13.5132,149646.0
2017-10-13 14:00:00,14.7,14.72,14.7,14.71,118899.0,13.5132,13.5315,13.5132,13.5223,118899.0
2017-10-13 14:05:00,14.71,14.73,14.69,14.73,153220.0,13.5223,13.5407,13.504,13.5407,153220.0
2017-10-13 14:10:00,14.73,14.76,14.72,14.76,97327.0,13.5407,13.5683,13.5315,13.5683,97327.0
2017-10-13 14:15:00,14.76,14.76,14.74,14.74,68178.0,13.5683,13.5683,13.5499,13.5499,68178.0
2017-10-13 14:20:00,14.74,14.75,14.72,14.74,81045.0,13.5499,13.5591,13.5315,13.5499,81045.0
2017-10-13 14:25:00,14.75,14.77,14.74,14.76,96302.0,13.5591,13.5775,13.5499,13.5683,96302.0
2017-10-13 14:30:00,14.77,14.78,14.75,14.78,84619.0,13.5775,13.5867,13.5591,13.5867,84619.0
2017-10-13 14:35:00,14.78,14.79,14.76,14.77,76501.0,13.5867,13.5959,13.5683,13.5775,76501.0
2017-10-13 14:40:00,14.77,14.78,14.75,14.76,76615.0,13.5775,13.5867,13.5591,13.5683,76615.0
2017-10-13 14:45:00,14.76,14.76,14.75,14.76,29442.0,13.5683,13.5683,13.5591,13.5683,29442.0
2017-10-13 14:50:00,14.76,14.79,14.75,14.78,90472.0,13.5683,13.5959,13.5591,13.5867,90472.0
2017-10-13 14:55:00,14.77,14.78,14.77,14.78,47203.0,13.5775,13.5867,13.5775,13.5867,47203.0
2017-10-13 15:00:00,14.78,14.78,14.77,14.78,31448.0,13.5867,13.5867,13.5775,13.5867,31448.0
2017-10-13 15:05:00,14.78,14.79,14.77,14.78,65155.0,13.5867,13.5959,13.5775,13.5867,65155.0
2017-10-13 15:10:00,14.78,14.79,14.76,14.77,75094.0,13.5867,13.5959,13.5683,13.5775,75094.0
2017-10-13 15:15:00,14.77,14.77,14.75,14.75,75340.0,13.5775,13.5775,13.5591,13.5591,75340.0
2017-10-13 15:20:00,14.76,14.77,14.74,14.76,159176.0,13.5683,13.5775,13.5499,13.5683,159176.0
2017-10-13 15:25:00,14.76,14.77,14.75,14.77,98252.0,13.5683,13.5775,13.5591,13.5775,98252.0
2017-10-13 15:30:00,14.77,14.77,14.75,14.75,128342.0,13.5775,13.5775,13.5591,13.5591,128342.0
2017-10-13 15:35:00,14.76,14.77,14.75,14.76,112669.0,13.5683,13.5775,13.5591,13.5683,112669.0
2017-10-13 15:40:00,14.77,14.77,14.72,14.73,321718.0,13.5775,13.5775,13.5315,13.5407,321718.0
2017-10-13 15:45:00,14.73,14.75,14.72,14.75,185886.0,13.5407,13.5591,13.5315,13.5591,185886.0
2017-10-13 15:50:00,14.75,14.75,14.73,14.74,237222.0,13.5591,13.5591,13.5407,13.5499,237222.0
2017-10-13 15:55:00,14.74,14.76,14.73,14.75,849801.0,13.5499,13.5683,13.5407,13.5591,849801.0
2017-10-16 09:30:00,15.26,15.5,15.21,15.42,1882122.0,14.0279,14.2486,13.982,14.175,1882122.0
2017-10-16 09:35:00,15.42,15.43,15.31,15.32,858949.0,14.175,14.1842,14.0739,14.0831,858949.0
2017-10-16 09:40:00,15.32,15.49,15.31,15.49,698278.0,14.0831,14.2394,14.0739,14.2394,698278.0
2017-10-16 09:45:00,15.49,15.49,15.42,15.44,539680.0,14.2394,14.2394,14.175,14.1934,539680.0
2017-10-16 09:50:00,15.44,15.5,15.42,15.48,597667.0,14.1934,14.2486,14.175,14.2302,597667.0
2017-10-16 09:55:00,15.47,15.59,15.47,15.48,1241596.0,14.221,14.3313,14.221,14.2302,1241596.0
2017-10-16 10:00:00,15.47,15.48,15.34,15.41,512637.0,14.221,14.2302,14.1015,14.1658,512637.0
2017-10-16 10:05:00,15.41,15.44,15.35,15.39,507545.0,14.1658,14.1934,14.1107,14.1474,507545.0
2017-10-16 10:10:00,15.4,15.49,15.38,15.44,635466.0,14.1566,14.2394,14.1383,14.1934,635466.0
2017-10-16 10:15:00,15.45,15.45,15.35,15.36,504255.0,14.2026,14.2026,14.1107,14.1199,504255.0
2017-10-16 10:20:00,15.36,15.39,15.29,15.38,545555.0,14.1199,14.1474,14.0555,14.1383,545555.0
2017-10-16 10:25:00,15.37,15.38,15.35,15.37,185141.0,14.1291,14.1383,14.1107,14.1291,185141.0
2017-10-16 10:30:00,15.36,15.37,15.31,15.33,156513.0,14.1199,14.1291,14.0739,14.0923,156513.0
2017-10-16 10:35:00,15.33,15.34,15.24,15.26,293858.0,14.0923,14.1015,14.0096,14.0279,293858.0
2017-10-16 10:40:00,15.25,15.27,15.22,15.24,507817.0,14.0188,14.0371,13.9912,14.0096,507817.0
2017-10-16 10:45:00,15.24,15.27,15.21,15.22,378666.0,14.0096,14.0371,13.982,13.9912,378666.0
2017-10-16 10:50:00,15.23,15.26,15.2,15.21,230222.0,14.0004,14.0279,13.9728,13.982,230222.0
2017-10-16 10:55:00,15.21,15.22,15.04,15.13,969849.0,13.982,13.9912,13.8257,13.9084,969849.0
2017-10-16 11:00:00,15.13,15.21,15.11,15.12,420969.0,13.9084,13.982,13.8901,13.8992,420969.0
2017-10-16 11:05:00,15.12,15.16,15.09,15.15,259880.0,13.8992,13.936,13.8717,13.9268,259880.0
2017-10-16 11:10:00,15.15,15.16,15.13,15.15,184684.0,13.9268,13.936,13.9084,13.9268,184684.0
2017-10-16 11:15:00,15.14,15.15,15.1,15.1,282007.0,13.9176,13.9268,13.8809,13.8809,282007.0
2017-10-16 11:20:00,15.1,15.14,15.09,15.12,262723.0,13.8809,13.9176,13.8717,13.8992,262723.0
2017-10-16 11:25:00,15.13,15.14,15.11,15.14,132862.0,13.9084,13.9176,13.8901,13.9176,132862.0
2017-10-16 11:30:00,15.14,15.15,15.11,15.12,140318.0,13.9176,13.9268,13.8901,13.8992,140318.0
2017-10-16 11:35:00,15.12,15.14,15.08,15.09,205468.0,13.8992,13.9176,13.8625,13.8717,205468.0
2017-10-16 11:40:00,15.09,15.11,15.08,15.1,135386.0,13.8717,13.8901,13.8625,13.8809,135386.0
2017-10-16 11:45:00,15.1,15.11,15.08,15.1,136268.0,13.8809,13.8901,13.8625,13.8809,136268.0
2017-10-16 11:50:00,15.1,15.12,15.09,15.12,160857.0,13.8809,13.8992,13.8717,13.8992,160857.0
2017-10-16 11:55:00,15.12,15.14,15.1,15.14,109749.0,13.8992,13.9176,13.8809,13.9176,109749.0
2017-10-16 12:00:00,15.14,15.16,15.11,15.13,189629.0,13.9176,13.936,13.8901,13.9084,189629.0
2017-10-16 12:05:00,15.13,15.2,15.12,15.18,997488.0,13.9084,13.9728,13.8992,13.9544,997488.0
2017-10-16 12:10:00,15.19,15.2,15.16,15.19,234908.0,13.9636,13.9728,13.936,13.9636,234908.0
2017-10-16 12:15:00,15.19,15.25,15.17,15.25,308076.0,13.9636,14.0188,13.9452,14.0188,308076.0
2017-10-16 12:20:00,15.24,15.27,15.21,15.27,234089.0,14.0096,14.0371,13.982,14.0371,234089.0
2017-10-16 12:25:00,15.26,15.28,15.24,15.25,243302.0,14.0279,14.0463,14.0096,14.0188,243302.0
2017-10-16 12:30:00,15.25,15.25,15.21,15.23,245634.0,14.0188,14.0188,13.982,14.0004,245634.0
2017-10-16 12:35:00,15.23,15.26,15.21,15.24,195164.0,14.0004,14.0279,13.982,14.0096,195164.0
2017-10-16 12:40:00,15.24,15.25,15.18,15.21,150856.0,14.0096,14.0188,13.9544,13.982,150856.0
2017-10-16 12:45:00,15.21,15.23,15.2,15.21,80403.0,13.982,14.0004,13.9728,13.982,80403.0
2017-10-16 12:50:00,15.21,15.22,15.18,15.2,68268.0,13.982,13.9912,13.9544,13.9728,68268.0
2017-10-16 12:55:00,15.2,15.2,15.16,15.18,98205.0,13.9728,13.9728,13.936,13.9544,98205.0
2017-10-16 13:00:00,15.18,15.21,15.17,15.21,74766.0,13.9544,13.982,13.9452,13.982,74766.0
2017-10-16 13:05:00,15.21,15.22,15.19,15.21,153155.0,13.982,13.9912,13.9636,13.982,153155.0
2017-10-16 13:10:00,15.21,15.23,15.2,15.23,84530.0,13.982,14.0004,13.9728,14.0004,84530.0
2017-10-16 13:15:00,15.23,15.26,15.22,15.25,175641.0,14.0004,14.0279,13.9912,14.0188,175641.0
2017-10-16 13:20:00,15.25,15.27,15.24,15.27,100294.0,14.0188,14.0371,14.0096,14.0371,100294.0
2017-10-16 13:25:00,15.27,15.28,15.25,15.26,134422.0,14.0371,14.0463,14.0188,14.0279,134422.0
2017-10-16 13:30:00,15.26,15.28,15.24,15.26,188948.0,14.0279,14.0463,14.0096,14.0279,188948.0
2017-10-16 13:35:00,15.25,15.28,15.25,15.28,116176.0,14.0188,14.0463,14.0188,14.0463,116176.0
2017-10-16 13:40:00,15.28,15.29,15.25,15.27,138985.0,14.0463,14.0555,14.0188,14.0371,138985.0
2017-10-16 13:45:00,15.26,15.29,15.26,15.29,48026.0,14.0279,14.0555,14.0279,14.0555,48026.0
2017-10-16 13:50:00,15.29,15.3,15.27,15.3,154470.0,14.0555,14.0647,14.0371,14.0647,154470.0
2017-10-16 13:55:00,15.3,15.35,15.29,15.31,338743.0,14.0647,14.1107,14.0555,14.0739,338743.0
2017-10-16 14:00:00,15.31,15.33,15.29,15.32,122410.0,14.0739,14.0923,14.0555,14.0831,122410.0
2017-10-16 14:05:00,15.32,15.34,15.3,15.32,212775.0,14.0831,14.1015,14.0647,14.0831,212775.0
2017-10-16 14:10:00,15.32,15.34,15.31,15.32,94806.0,14.0831,14.1015,14.0739,14.0831,94806.0
2017-10-16 14:15:00,15.31,15.31,15.26,15.29,201510.0,14.0739,14.0739,14.0279,14.0555,201510.0
2017-10-16 14:20:00,15.29,15.33,15.29,15.31,175564.0,14.0555,14.0923,14.0555,14.0739,175564.0
2017-10-16 14:25:00,15.31,15.34,15.3,15.33,115445.0,14.0739,14.1015,14.0647,14.0923,115445.0
2017-10-16 14:30:00,15.32,15.33,15.28,15.29,113227.0,14.0831,14.0923,14.0463,14.0555,113227.0
2017-10-16 14:35:00,15.29,15.32,15.28,15.31,122623.0,14.0555,14.0831,14.0463,14.0739,122623.0
2017-10-16 14:40:00,15.31,15.33,15.29,15.31,137142.0,14.0739,14.0923,14.0555,14.0739,137142.0
2017-10-16 14:45:00,15.3,15.31,15.26,15.29,101649.0,14.0647,14.0739,14.0279,14.0555,101649.0
2017-10-16 14:50:00,15.29,15.29,15.25,15.29,104772.0,14.0555,14.0555,14.0188,14.0555,104772.0
2017-10-16 14:55:00,15.29,15.29,15.25,15.27,121375.0,14.0555,14.0555,14.0188,14.0371,121375.0
2017-10-16 15:00:00,15.27,15.28,15.24,15.27,103087.0,14.0371,14.0463,14.0096,14.0371,103087.0
2017-10-16 15:05:00,15.27,15.29,15.25,15.27,100269.0,14.0371,14.0555,14.0188,14.0371,100269.0
2017-10-16 15:10:00,15.27,15.29,15.27,15.29,67228.0,14.0371,14.0555,14.0371,14.0555,67228.0
2017-10-16 15:15:00,15.29,15.29,15.25,15.27,225079.0,14.0555,14.0555,14.0188,14.0371,225079.0
2017-10-16 15:20:00,15.27,15.27,15.24,15.26,173444.0,14.0371,14.0371,14.0096,14.0279,173444.0
2017-10-16 15:25:00,15.26,15.27,15.24,15.26,179268.0,14.0279,14.0371,14.0096,14.0279,179268.0
2017-10-16 15:30:00,15.26,15.27,15.22,15.23,308342.0,14.0279,14.0371,13.9912,14.0004,308342.0
2017-10-16 15:35:00,15.23,15.25,15.22,15.23,288256.0,14.0004,14.0188,13.9912,14.0004,288256.0
2017-10-16 15:40:00,15.23,15.25,15.21,15.24,269857.0,14.0004,14.0188,13.982,14.0096,269857.0
2017-10-16 15:45:00,15.24,15.28,15.24,15.26,387349.0,14.0096,14.0463,14.0096,14.0279,387349.0
2017-10-16 15:50:00,15.26,15.28,15.22,15.25,749601.0,14.0279,14.0463,13.9912,14.0188,749601.0
2017-10-16 15:55:00,15.26,15.29,15.24,15.27,1333337.0,14.0279,14.0555,14.0096,14.0371,1333337.0
2017-10-17 09:30:00,15.02,15.04,14.9,14.96,784994.0,13.8073,13.8257,13.697,13.7522,784994.0
2017-10-17 09:35:00,14.95,15.06,14.94,14.99,506295.0,13.743,13.8441,13.7338,13.7797,506295.0
2017-10-17 09:40:00,14.99,14.99,14.92,14.93,484659.0,13.7797,13.7797,13.7154,13.7246,484659.0
2017-10-17 09:45:00,14.94,14.98,14.89,14.9,718970.0,13.7338,13.7705,13.6878,13.697,718970.0
2017-10-17 09:50:00,14.9,14.91,14.86,14.9,340593.0,13.697,13.7062,13.6602,13.697,340593.0
2017-10-17 09:55:00,14.89,14.89,14.83,14.85,543187.0,13.6878,13.6878,13.6327,13.651,543187.0
2017-10-17 10:00:00,14.85,14.87,14.75,14.83,1019763.0,13.651,13.6694,13.5591,13.6327,1019763.0
2017-10-17 10:05:00,14.83,14.84,14.79,14.79,354841.0,13.6327,13.6419,13.5959,13.5959,354841.0
2017-10-17 10:10:00,14.79,14.86,14.79,14.83,482087.0,13.5959,13.6602,13.5959,13.6327,482087.0
2017-10-17 10:15:00,14.83,14.84,14.79,14.8,371786.0,13.6327,13.6419,13.5959,13.6051,371786.0
2017-10-17 10:20:00,14.81,14.84,14.79,14.8,248468.0,13.6143,13.6419,13.5959,13.6051,248468.0
2017-10-17 10:25:00,14.8,14.83,14.79,14.8,347784.0,13.6051,13.6327,13.5959,13.6051,347784.0
2017-10-17 10:30:00,14.81,14.81,14.77,14.78,440419.0,13.6143,13.6143,13.5775,13.5867,440419.0
2017-10-17 10:35:00,14.78,14.79,14.72,14.77,556157.0,13.5867,13.5959,13.5315,13.5775,556157.0
2017-10-17 10:40:00,14.76,14.77,14.74,14.77,328983.0,13.5683,13.5775,13.5499,13.5775,328983.0
2017-10-17 10:45:00,14.76,14.78,14.75,14.78,267837.0,13.5683,13.5867,13.5591,13.5867,267837.0
2017-10-17 10:50:00,14.78,14.81,14.77,14.78,244544.0,13.5867,13.6143,13.5775,13.5867,244544.0
2017-10-17 10:55:00,14.78,14.78,14.7,14.73,346164.0,13.5867,13.5867,13.5132,13.5407,346164.0
2017-10-17 11:00:00,14.73,14.74,14.71,14.73,245571.0,13.5407,13.5499,13.5223,13.5407,245571.0
2017-10-17 11:05:00,14.72,14.74,14.7,14.7,185033.0,13.5315,13.5499,13.5132,13.5132,185033.0
2017-10-17 11:10:00,14.7,14.71,14.66,14.67,373655.0,13.5132,13.5223,13.4764,13.4856,373655.0
2017-10-17 11:15:00,14.68,14.71,14.66,14.7,346882.0,13.4948,13.5223,13.4764,13.5132,346882.0
2017-10-17 11:20:00,14.69,14.77,14.69,14.77,326339.0,13.504,13.5775,13.504,13.5775,326339.0
2017-10-17 11:25:00,14.77,14.78,14.75,14.76,248859.0,13.5775,13.5867,13.5591,13.5683,248859.0
2017-10-17 11:30:00,14.77,14.77,14.69,14.69,257458.0,13.5775,13.5775,13.504,13.504,257458.0
2017-10-17 11:35:00,14.69,14.72,14.68,14.72,207499.0,13.504,13.5315,13.4948,13.5315,207499.0
2017-10-17 11:40:00,14.72,14.75,14.71,14.74,227045.0,13.5315,13.5591,13.5223,13.5499,227045.0
2017-10-17 11:45:00,14.73,14.79,14.72,14.79,287471.0,13.5407,13.5959,13.5315,13.5959,287471.0
2017-10-17 11:50:00,14.79,14.79,14.76,14.77,149424.0,13.5959,13.5959,13.5683,13.5775,149424.0
2017-10-17 11:55:00,14.77,14.8,14.76,14.78,123632.0,13.5775,13.6051,13.5683,13.5867,123632.0
2017-10-17 12:00:00,14.78,14.82,14.78,14.82,204364.0,13.5867,13.6235,13.5867,13.6235,204364.0
2017-10-17 12:05:00,14.82,14.86,14.81,14.86,256021.0,13.6235,13.6602,13.6143,13.6602,256021.0
2017-10-17 12:10:00,14.86,14.88,14.85,14.86,181322.0,13.6602,13.6786,13.651,13.6602,181322.0
2017-10-17 12:15:00,14.85,14.86,14.83,14.84,124940.0,13.651,13.6602,13.6327,13.6419,124940.0
2017-10-17 12:20:00,14.84,14.86,14.83,14.86,108074.0,13.6419,13.6602,13.6327,13.6602,108074.0
2017-10-17 12:25:00,14.86,14.89,14.85,14.89,249692.0,13.6602,13.6878,13.651,13.6878,249692.0
2017-10-17 12:30:00,14.88,14.89,14.86,14.89,132256.0,13.6786,13.6878,13.6602,13.6878,132256.0
2017-10-17 12:35:00,14.89,14.89,14.88,14.89,105513.0,13.6878,13.6878,13.6786,13.6878,105513.0
2017-10-17 12:40:00,14.89,14.9,14.88,14.9,103650.0,13.6878,13.697,13.6786,13.697,103650.0
2017-10-17 12:45:00,14.9,14.9,14.89,14.9,74147.0,13.697,13.697,13.6878,13.697,74147.0
2017-10-17 12:50:00,14.9,14.91,14.88,14.89,95197.0,13.697,13.7062,13.6786,13.6878,95197.0
2017-10-17 12:55:00,14.89,14.89,14.88,14.89,49310.0,13.6878,13.6878,13.6786,13.6878,49310.0
2017-10-17 13:00:00,14.88,14.89,14.82,14.83,232967.0,13.6786,13.6878,13.6235,13.6327,232967.0
2017-10-17 13:05:00,14.84,14.87,14.82,14.86,157282.0,13.6419,13.6694,13.6235,13.6602,157282.0
2017-10-17 13:10:00,14.85,14.88,14.85,14.88,127393.0,13.651,13.6786,13.651,13.6786,127393.0
2017-10-17 13:15:00,14.87,14.88,14.85,14.87,129964.0,13.6694,13.6786,13.651,13.6694,129964.0
2017-10-17 13:20:00,14.87,14.88,14.86,14.88,67941.0,13.6694,13.6786,13.6602,13.6786,67941.0
2017-10-17 13:25:00,14.88,14.88,14.87,14.87,111713.0,13.6786,13.6786,13.6694,13.6694,111713.0
2017-10-17 13:30:00,14.88,14.89,14.86,14.89,225205.0,13.6786,13.6878,13.6602,13.6878,225205.0
2017-10-17 13:35:00,14.89,14.91,14.87,14.91,186085.0,13.6878,13.7062,13.6694,13.7062,186085.0
2017-10-17 13:40:00,14.91,14.91,14.89,14.91,123595.0,13.7062,13.7062,13.6878,13.7062,123595.0
2017-10-17 13:45:00,14.9,14.91,14.89,14.9,137542.0,13.697,13.7062,13.6878,13.697,137542.0
2017-10-17 13:50:00,14.9,14.91,14.87,14.88,184298.0,13.697,13.7062,13.6694,13.6786,184298.0
2017-10-17 13:55:00,14.88,14.9,14.88,14.9,64649.0,13.6786,13.697,13.6786,13.697,64649.0
2017-10-17 14:00:00,14.9,14.92,14.89,14.91,164655.0,13.697,13.7154,13.6878,13.7062,164655.0
2017-10-17 14:05:00,14.92,14.92,14.91,14.92,61603.0,13.7154,13.7154,13.7062,13.7154,61603.0
2017-10-17 14:10:00,14.92,14.92,14.9,14.91,73200.0,13.7154,13.7154,13.697,13.7062,73200.0
2017-10-17 14:15:00,14.91,14.93,14.9,14.93,138726.0,13.7062,13.7246,13.697,13.7246,138726.0
2017-10-17 14:20:00,14.93,14.94,14.91,14.91,184701.0,13.7246,13.7338,13.7062,13.7062,184701.0
2017-10-17 14:25:00,14.91,14.94,14.91,14.94,123230.0,13.7062,13.7338,13.7062,13.7338,123230.0
2017-10-17 14:30:00,14.94,14.94,14.92,14.93,99512.0,13.7338,13.7338,13.7154,13.7246,99512.0
2017-10-17 14:35:00,14.92,14.93,14.9,14.92,93394.0,13.7154,13.7246,13.697,13.7154,93394.0
2017-10-17 14:40:00,14.92,14.92,14.89,14.91,165490.0,13.7154,13.7154,13.6878,13.7062,165490.0
2017-10-17 14:45:00,14.91,14.92,14.9,14.92,88663.0,13.7062,13.7154,13.697,13.7154,88663.0
2017-10-17 14:50:00,14.92,14.92,14.9,14.92,107254.0,13.7154,13.7154,13.697,13.7154,107254.0
2017-10-17 14:55:00,14.92,14.93,14.91,14.92,141989.0,13.7154,13.7246,13.7062,13.7154,141989.0
2017-10-17 15:00:00,14.92,14.92,14.91,14.92,45468.0,13.7154,13.7154,13.7062,13.7154,45468.0
2017-10-17 15:05:00,14.91,14.92,14.9,14.91,194017.0,13.7062,13.7154,13.697,13.7062,194017.0
2017-10-17 15:10:00,14.91,14.92,14.88,14.88,328750.0,13.7062,13.7154,13.6786,13.6786,328750.0
2017-10-17 15:15:00,14.88,14.9,14.87,14.89,147407.0,13.6786,13.697,13.6694,13.6878,147407.0
2017-10-17 15:20:00,14.89,14.91,14.88,14.9,178827.0,13.6878,13.7062,13.6786,13.697,178827.0
2017-10-17 15:25:00,14.9,14.9,14.88,14.9,100087.0,13.697,13.697,13.6786,13.697,100087.0
2017-10-17 15:30:00,14.9,14.95,14.9,14.95,255257.0,13.697,13.743,13.697,13.743,255257.0
2017-10-17 15:35:00,14.94,14.97,14.94,14.97,152101.0,13.7338,13.7614,13.7338,13.7614,152101.0
2017-10-17 15:40:00,14.97,14.99,14.95,14.95,355715.0,13.7614,13.7797,13.743,13.743,355715.0
2017-10-17 15:45:00,14.96,14.96,14.9,14.91,417835.0,13.7522,13.7522,13.697,13.7062,417835.0
2017-10-17 15:50:00,14.91,14.95,14.91,14.93,458386.0,13.7062,13.743,13.7062,13.7246,458386.0
2017-10-17 15:55:00,14.93,14.95,14.9,14.93,1313061.0,13.7246,13.743,13.697,13.7246,1313061.0
2017-10-18 09:30:00,14.78,14.83,14.76,14.81,331752.0,13.5867,13.6327,13.5683,13.6143,331752.0
2017-10-18 09:35:00,14.81,14.9,14.8,14.87,405107.0,13.6143,13.697,13.6051,13.6694,405107.0
2017-10-18 09:40:00,14.86,14.87,14.78,14.85,226258.0,13.6602,13.6694,13.5867,13.651,226258.0
2017-10-18 09:45:00,14.84,14.88,14.82,14.83,124585.0,13.6419,13.6786,13.6235,13.6327,124585.0
2017-10-18 09:50:00,14.84,14.87,14.79,14.85,166063.0,13.6419,13.6694,13.5959,13.651,166063.0
2017-10-18 09:55:00,14.86,14.87,14.83,14.87,115919.0,13.6602,13.6694,13.6327,13.6694,115919.0
2017-10-18 10:00:00,14.87,14.89,14.84,14.88,142943.0,13.6694,13.6878,13.6419,13.6786,142943.0
2017-10-18 10:05:00,14.88,14.89,14.81,14.82,99559.0,13.6786,13.6878,13.6143,13.6235,99559.0
2017-10-18 10:10:00,14.82,14.89,14.81,14.88,148259.0,13.6235,13.6878,13.6143,13.6786,148259.0
2017-10-18 10:15:00,14.88,14.88,14.82,14.83,98064.0,13.6786,13.6786,13.6235,13.6327,98064.0
2017-10-18 10:20:00,14.83,14.86,14.82,14.84,129391.0,13.6327,13.6602,13.6235,13.6419,129391.0
2017-10-18 10:25:00,14.84,14.84,14.81,14.84,166545.0,13.6419,13.6419,13.6143,13.6419,166545.0
2017-10-18 10:30:00,14.83,14.84,14.8,14.8,138635.0,13.6327,13.6419,13.6051,13.6051,138635.0
2017-10-18 10:35:00,14.8,14.81,14.77,14.78,211764.0,13.6051,13.6143,13.5775,13.5867,211764.0
2017-10-18 10:40:00,14.78,14.82,14.77,14.81,119273.0,13.5867,13.6235,13.5775,13.6143,119273.0
2017-10-18 10:45:00,14.8,14.82,14.78,14.79,85730.0,13.6051,13.6235,13.5867,13.5959,85730.0
2017-10-18 10:50:00,14.78,14.79,14.76,14.78,189512.0,13.5867,13.5959,13.5683,13.5867,189512.0
2017-10-18 10:55:00,14.78,14.78,14.76,14.78,147684.0,13.5867,13.5867,13.5683,13.5867,147684.0
2017-10-18 11:00:00,14.77,14.82,14.76,14.77,256484.0,13.5775,13.6235,13.5683,13.5775,256484.0
2017-10-18 11:05:00,14.78,14.79,14.71,14.72,398476.0,13.5867,13.5959,13.5223,13.5315,398476.0
2017-10-18 11:10:00,14.72,14.72,14.68,14.69,220956.0,13.5315,13.5315,13.4948,13.504,220956.0
2017-10-18 11:15:00,14.7,14.73,14.65,14.65,223536.0,13.5132,13.5407,13.4672,13.4672,223536.0
2017-10-18 11:20:00,14.66,14.67,14.62,14.64,277387.0,13.4764,13.4856,13.4396,13.458,277387.0
2017-10-18 11:25:00,14.64,14.67,14.62,14.67,271390.0,13.458,13.4856,13.4396,13.4856,271390.0
2017-10-18 11:30:00,14.67,14.68,14.65,14.67,200037.0,13.4856,13.4948,13.4672,13.4856,200037.0
2017-10-18 11:35:00,14.67,14.69,14.66,14.67,105832.0,13.4856,13.504,13.4764,13.4856,105832.0
2017-10-18 11:40:00,14.66,14.69,14.66,14.69,115109.0,13.4764,13.504,13.4764,13.504,115109.0
2017-10-18 11:45:00,14.68,14.7,14.66,14.7,245809.0,13.4948,13.5132,13.4764,13.5132,245809.0
2017-10-18 11:50:00,14.69,14.7,14.68,14.69,47403.0,13.504,13.5132,13.4948,13.504,47403.0
2017-10-18 11:55:00,14.68,14.7,14.67,14.7,69300.0,13.4948,13.5132,13.4856,13.5132,69300.0
2017-10-18 12:00:00,14.69,14.75,14.69,14.75,257233.0,13.504,13.5591,13.504,13.5591,257233.0
2017-10-18 12:05:00,14.75,14.79,14.74,14.77,162020.0,13.5591,13.5959,13.5499,13.5775,162020.0
2017-10-18 12:10:00,14.77,14.78,14.76,14.77,70826.0,13.5775,13.5867,13.5683,13.5775,70826.0
2017-10-18 12:15:00,14.77,14.78,14.76,14.77,94601.0,13.5775,13.5867,13.5683,13.5775,94601.0
2017-10-18 12:20:00,14.77,14.78,14.76,14.78,121963.0,13.5775,13.5867,13.5683,13.5867,121963.0
2017-10-18 12:25:00,14.78,14.78,14.76,14.78,215215.0,13.5867,13.5867,13.5683,13.5867,215215.0
2017-10-18 12:30:00,14.77,14.79,14.77,14.78,300808.0,13.5775,13.5959,13.5775,13.5867,300808.0
2017-10-18 12:35:00,14.78,14.79,14.78,14.78,108954.0,13.5867,13.5959,13.5867,13.5867,108954.0
2017-10-18 12:40:00,14.78,14.79,14.78,14.78,98024.0,13.5867,13.5959,13.5867,13.5867,98024.0
2017-10-18 12:45:00,14.79,14.79,14.78,14.78,155678.0,13.5959,13.5959,13.5867,13.5867,155678.0
2017-10-18 12:50:00,14.78,14.81,14.78,14.81,194622.0,13.5867,13.6143,13.5867,13.6143,194622.0
2017-10-18 12:55:00,14.81,14.82,14.8,14.81,104014.0,13.6143,13.6235,13.6051,13.6143,104014.0
2017-10-18 13:00:00,14.81,14.82,14.77,14.78,222990.0,13.6143,13.6235,13.5775,13.5867,222990.0
2017-10-18 13:05:00,14.78,14.78,14.75,14.75,241134.0,13.5867,13.5867,13.5591,13.5591,241134.0
2017-10-18 13:10:00,14.76,14.76,14.75,14.76,49560.0,13.5683,13.5683,13.5591,13.5683,49560.0
2017-10-18 13:15:00,14.76,14.78,14.75,14.78,253885.0,13.5683,13.5867,13.5591,13.5867,253885.0
2017-10-18 13:20:00,14.78,14.79,14.77,14.79,73963.0,13.5867,13.5959,13.5775,13.5959,73963.0
2017-10-18 13:25:00,14.79,14.79,14.77,14.78,163043.0,13.5959,13.5959,13.5775,13.5867,163043.0
2017-10-18 13:30:00,14.78,14.82,14.77,14.82,85894.0,13.5867,13.6235,13.5775,13.6235,85894.0
2017-10-18 13:35:00,14.82,14.82,14.81,14.81,56707.0,13.6235,13.6235,13.6143,13.6143,56707.0
2017-10-18 13:40:00,14.82,14.82,14.79,14.82,157394.0,13.6235,13.6235,13.5959,13.6235,157394.0
2017-10-18 13:45:00,14.82,14.84,14.81,14.83,113836.0,13.6235,13.6419,13.6143,13.6327,113836.0
2017-10-18 13:50:00,14.83,14.84,14.81,14.84,101978.0,13.6327,13.6419,13.6143,13.6419,101978.0
2017-10-18 13:55:00,14.84,14.85,14.82,14.83,104192.0,13.6419,13.651,13.6235,13.6327,104192.0
2017-10-18 14:00:00,14.83,14.84,14.82,14.84,33566.0,13.6327,13.6419,13.6235,13.6419,33566.0
2017-10-18 14:05:00,14.84,14.85,14.82,14.83,115781.0,13.6419,13.651,13.6235,13.6327,115781.0
2017-10-18 14:10:00,14.83,14.85,14.82,14.85,62236.0,13.6327,13.651,13.6235,13.651,62236.0
2017-10-18 14:15:00,14.84,14.85,14.84,14.85,40754.0,13.6419,13.651,13.6419,13.651,40754.0
2017-10-18 14:20:00,14.85,14.85,14.82,14.83,106090.0,13.651,13.651,13.6235,13.6327,106090.0
2017-10-18 14:25:00,14.83,14.85,14.82,14.84,129256.0,13.6327,13.651,13.6235,13.6419,129256.0
2017-10-18 14:30:00,14.84,14.87,14.83,14.87,142091.0,13.6419,13.6694,13.6327,13.6694,142091.0
2017-10-18 14:35:00,14.87,14.88,14.87,14.88,85491.0,13.6694,13.6786,13.6694,13.6786,85491.0
2017-10-18 14:40:00,14.88,14.88,14.84,14.85,90365.0,13.6786,13.6786,13.6419,13.651,90365.0
2017-10-18 14:45:00,14.85,14.86,14.84,14.86,54904.0,13.651,13.6602,13.6419,13.6602,54904.0
2017-10-18 14:50:00,14.86,14.87,14.84,14.85,115073.0,13.6602,13.6694,13.6419,13.651,115073.0
2017-10-18 14:55:00,14.85,14.86,14.84,14.86,102466.0,13.651,13.6602,13.6419,13.6602,102466.0
2017-10-18 15:00:00,14.86,14.86,14.84,14.85,135750.0,13.6602,13.6602,13.6419,13.651,135750.0
2017-10-18 15:05:00,14.84,14.86,14.84,14.86,62710.0,13.6419,13.6602,13.6419,13.6602,62710.0
2017-10-18 15:10:00,14.86,14.86,14.83,14.84,116692.0,13.6602,13.6602,13.6327,13.6419,116692.0
2017-10-18 15:15:00,14.84,14.85,14.82,14.83,134382.0,13.6419,13.651,13.6235,13.6327,134382.0
2017-10-18 15:20:00,14.83,14.83,14.81,14.82,126763.0,13.6327,13.6327,13.6143,13.6235,126763.0
2017-10-18 15:25:00,14.83,14.83,14.79,14.79,340057.0,13.6327,13.6327,13.5959,13.5959,340057.0
2017-10-18 15:30:00,14.8,14.86,14.79,14.85,348584.0,13.6051,13.6602,13.5959,13.651,348584.0
2017-10-18 15:35:00,14.85,14.85,14.84,14.85,216229.0,13.651,13.651,13.6419,13.651,216229.0
2017-10-18 15:40:00,14.84,14.85,14.82,14.82,236814.0,13.6419,13.651,13.6235,13.6235,236814.0
2017-10-18 15:45:00,14.82,14.84,14.81,14.84,373906.0,13.6235,13.6419,13.6143,13.6419,373906.0
2017-10-18 15:50:00,14.84,14.85,14.83,14.84,327205.0,13.6419,13.651,13.6327,13.6419,327205.0
2017-10-18 15:55:00,14.84,14.86,14.83,14.83,1269634.0,13.6419,13.6602,13.6327,13.6327,1269634.0
2017-10-19 09:30:00,14.73,14.77,14.62,14.69,299225.0,13.5407,13.5775,13.4396,13.504,299225.0
2017-10-19 09:35:00,14.7,14.7,14.62,14.65,203063.0,13.5132,13.5132,13.4396,13.4672,203063.0
2017-10-19 09:40:00,14.65,14.66,14.61,14.65,407267.0,13.4672,13.4764,13.4304,13.4672,407267.0
2017-10-19 09:45:00,14.65,14.65,14.58,14.6,522341.0,13.4672,13.4672,13.4028,13.4212,522341.0
2017-10-19 09:50:00,14.6,14.6,14.48,14.54,687518.0,13.4212,13.4212,13.3109,13.3661,687518.0
2017-10-19 09:55:00,14.53,14.54,14.45,14.49,328087.0,13.3569,13.3661,13.2833,13.3201,328087.0
2017-10-19 10:00:00,14.49,14.53,14.48,14.49,154348.0,13.3201,13.3569,13.3109,13.3201,154348.0
2017-10-19 10:05:00,14.49,14.5,14.47,14.47,243361.0,13.3201,13.3293,13.3017,13.3017,243361.0
2017-10-19 10:10:00,14.48,14.57,14.47,14.56,214023.0,13.3109,13.3937,13.3017,13.3845,214023.0
2017-10-19 10:15:00,14.55,14.57,14.53,14.55,127652.0,13.3753,13.3937,13.3569,13.3753,127652.0
2017-10-19 10:20:00,14.55,14.55,14.52,14.54,165598.0,13.3753,13.3753,13.3477,13.3661,165598.0
2017-10-19 10:25:00,14.54,14.54,14.5,14.53,178120.0,13.3661,13.3661,13.3293,13.3569,178120.0
2017-10-19 10:30:00,14.53,14.58,14.52,14.58,329948.0,13.3569,13.4028,13.3477,13.4028,329948.0
2017-10-19 10:35:00,14.58,14.58,14.54,14.55,556283.0,13.4028,13.4028,13.3661,13.3753,556283.0
2017-10-19 10:40:00,14.54,14.55,14.51,14.54,219652.0,13.3661,13.3753,13.3385,13.3661,219652.0
2017-10-19 10:45:00,14.54,14.6,14.53,14.6,247291.0,13.3661,13.4212,13.3569,13.4212,247291.0
2017-10-19 10:50:00,14.6,14.64,14.59,14.64,336584.0,13.4212,13.458,13.412,13.458,336584.0
2017-10-19 10:55:00,14.64,14.68,14.62,14.66,432340.0,13.458,13.4948,13.4396,13.4764,432340.0
2017-10-19 11:00:00,14.66,14.68,14.64,14.66,104664.0,13.4764,13.4948,13.458,13.4764,104664.0
2017-10-19 11:05:00,14.66,14.68,14.65,14.68,82612.0,13.4764,13.4948,13.4672,13.4948,82612.0
2017-10-19 11:10:00,14.68,14.7,14.67,14.7,104227.0,13.4948,13.5132,13.4856,13.5132,104227.0
2017-10-19 11:15:00,14.7,14.7,14.66,14.66,141352.0,13.5132,13.5132,13.4764,13.4764,141352.0
2017-10-19 11:20:00,14.67,14.68,14.63,14.64,140122.0,13.4856,13.4948,13.4488,13.458,140122.0
2017-10-19 11:25:00,14.64,14.64,14.58,14.59,137884.0,13.458,13.458,13.4028,13.412,137884.0
2017-10-19 11:30:00,14.59,14.6,14.58,14.6,105587.0,13.412,13.4212,13.4028,13.4212,105587.0
2017-10-19 11:35:00,14.6,14.62,14.58,14.62,185661.0,13.4212,13.4396,13.4028,13.4396,185661.0
2017-10-19 11:40:00,14.62,14.62,14.58,14.59,211786.0,13.4396,13.4396,13.4028,13.412,211786.0
2017-10-19 11:45:00,14.6,14.62,14.58,14.62,96989.0,13.4212,13.4396,13.4028,13.4396,96989.0
2017-10-19 11:50:00,14.62,14.62,14.59,14.62,79701.0,13.4396,13.4396,13.412,13.4396,79701.0
2017-10-19 11:55:00,14.61,14.62,14.58,14.58,66859.0,13.4304,13.4396,13.4028,13.4028,66859.0
2017-10-19 12:00:00,14.59,14.59,14.56,14.57,61924.0,13.412,13.412,13.3845,13.3937,61924.0
2017-10-19 12:05:00,14.57,14.59,14.56,14.57,60025.0,13.3937,13.412,13.3845,13.3937,60025.0
2017-10-19 12:10:00,14.58,14.6,14.57,14.59,101596.0,13.4028,13.4212,13.3937,13.412,101596.0
2017-10-19 12:15:00,14.6,14.64,14.58,14.64,219608.0,13.4212,13.458,13.4028,13.458,219608.0
2017-10-19 12:20:00,14.64,14.71,14.63,14.69,335761.0,13.458,13.5223,13.4488,13.504,335761.0
2017-10-19 12:25:00,14.69,14.7,14.67,14.7,139950.0,13.504,13.5132,13.4856,13.5132,139950.0
2017-10-19 12:30:00,14.69,14.7,14.68,14.69,66958.0,13.504,13.5132,13.4948,13.504,66958.0
2017-10-19 12:35:00,14.69,14.69,14.68,14.68,16016.0,13.504,13.504,13.4948,13.4948,16016.0
2017-10-19 12:40:00,14.68,14.69,14.66,14.67,100249.0,13.4948,13.504,13.4764,13.4856,100249.0
2017-10-19 12:45:00,14.67,14.7,14.66,14.69,193979.0,13.4856,13.5132,13.4764,13.504,193979.0
2017-10-19 12:50:00,14.7,14.77,14.69,14.72,751564.0,13.5132,13.5775,13.504,13.5315,751564.0
2017-10-19 12:55:00,14.72,14.75,14.69,14.74,262643.0,13.5315,13.5591,13.504,13.5499,262643.0
2017-10-19 13:00:00,14.74,14.75,14.72,14.74,109697.0,13.5499,13.5591,13.5315,13.5499,109697.0
2017-10-19 13:05:00,14.74,14.75,14.73,14.74,59473.0,13.5499,13.5591,13.5407,13.5499,59473.0
2017-10-19 13:10:00,14.75,14.75,14.71,14.71,60573.0,13.5591,13.5591,13.5223,13.5223,60573.0
2017-10-19 13:15:00,14.72,14.73,14.71,14.73,62337.0,13.5315,13.5407,13.5223,13.5407,62337.0
2017-10-19 13:20:00,14.73,14.75,14.72,14.75,56509.0,13.5407,13.5591,13.5315,13.5591,56509.0
2017-10-19 13:25:00,14.75,14.76,14.74,14.75,58278.0,13.5591,13.5683,13.5499,13.5591,58278.0
2017-10-19 13:30:00,14.74,14.75,14.72,14.72,117454.0,13.5499,13.5591,13.5315,13.5315,117454.0
2017-10-19 13:35:00,14.72,14.73,14.71,14.73,98485.0,13.5315,13.5407,13.5223,13.5407,98485.0
2017-10-19 13:40:00,14.73,14.73,14.72,14.73,43637.0,13.5407,13.5407,13.5315,13.5407,43637.0
2017-10-19 13:45:00,14.73,14.74,14.71,14.71,83045.0,13.5407,13.5499,13.5223,13.5223,83045.0
2017-10-19 13:50:00,14.71,14.74,14.71,14.73,51353.0,13.5223,13.5499,13.5223,13.5407,51353.0
2017-10-19 13:55:00,14.72,14.73,14.69,14.71,72053.0,13.5315,13.5407,13.504,13.5223,72053.0
2017-10-19 14:00:00,14.71,14.74,14.7,14.74,85381.0,13.5223,13.5499,13.5132,13.5499,85381.0
2017-10-19 14:05:00,14.73,14.75,14.73,14.74,79556.0,13.5407,13.5591,13.5407,13.5499,79556.0
2017-10-19 14:10:00,14.75,14.77,14.73,14.76,124579.0,13.5591,13.5775,13.5407,13.5683,124579.0
2017-10-19 14:15:00,14.76,14.77,14.75,14.76,74931.0,13.5683,13.5775,13.5591,13.5683,74931.0
2017-10-19 14:20:00,14.76,14.76,14.73,14.74,73642.0,13.5683,13.5683,13.5407,13.5499,73642.0
2017-10-19 14:25:00,14.74,14.75,14.73,14.74,56459.0,13.5499,13.5591,13.5407,13.5499,56459.0
2017-10-19 14:30:00,14.74,14.77,14.73,14.77,83192.0,13.5499,13.5775,13.5407,13.5775,83192.0
2017-10-19 14:35:00,14.77,14.78,14.76,14.77,119085.0,13.5775,13.5867,13.5683,13.5775,119085.0
2017-10-19 14:40:00,14.77,14.79,14.76,14.78,82039.0,13.5775,13.5959,13.5683,13.5867,82039.0
2017-10-19 14:45:00,14.78,14.78,14.75,14.76,123882.0,13.5867,13.5867,13.5591,13.5683,123882.0
2017-10-19 14:50:00,14.76,14.78,14.76,14.78,120426.0,13.5683,13.5867,13.5683,13.5867,120426.0
2017-10-19 14:55:00,14.78,14.78,14.76,14.76,69121.0,13.5867,13.5867,13.5683,13.5683,69121.0
2017-10-19 15:00:00,14.76,14.77,14.75,14.75,70157.0,13.5683,13.5775,13.5591,13.5591,70157.0
2017-10-19 15:05:00,14.75,14.76,14.74,14.75,196386.0,13.5591,13.5683,13.5499,13.5591,196386.0
2017-10-19 15:10:00,14.75,14.76,14.75,14.76,41470.0,13.5591,13.5683,13.5591,13.5683,41470.0
2017-10-19 15:15:00,14.76,14.78,14.75,14.77,72812.0,13.5683,13.5867,13.5591,13.5775,72812.0
2017-10-19 15:20:00,14.77,14.78,14.76,14.78,88583.0,13.5775,13.5867,13.5683,13.5867,88583.0
2017-10-19 15:25:00,14.78,14.78,14.76,14.78,60251.0,13.5867,13.5867,13.5683,13.5867,60251.0
2017-10-19 15:30:00,14.77,14.82,14.77,14.81,380109.0,13.5775,13.6235,13.5775,13.6143,380109.0
2017-10-19 15:35:00,14.8,14.83,14.8,14.82,155868.0,13.6051,13.6327,13.6051,13.6235,155868.0
2017-10-19 15:40:00,14.82,14.82,14.79,14.79,98884.0,13.6235,13.6235,13.5959,13.5959,98884.0
2017-10-19 15:45:00,14.8,14.81,14.79,14.79,236474.0,13.6051,13.6143,13.5959,13.5959,236474.0
2017-10-19 15:50:00,14.79,14.82,14.79,14.82,229793.0,13.5959,13.6235,13.5959,13.6235,229793.0
2017-10-19 15:55:00,14.81,14.84,14.81,14.82,840898.0,13.6143,13.6419,13.6143,13.6235,840898.0
2017-10-20 09:30:00,14.92,14.97,14.83,14.9,599835.0,13.7154,13.7614,13.6327,13.697,599835.0
2017-10-20 09:35:00,14.9,14.97,14.89,14.96,347610.0,13.697,13.7614,13.6878,13.7522,347610.0
2017-10-20 09:40:00,14.95,14.98,14.94,14.98,422022.0,13.743,13.7705,13.7338,13.7705,422022.0
2017-10-20 09:45:00,14.97,14.98,14.94,14.96,208933.0,13.7614,13.7705,13.7338,13.7522,208933.0
2017-10-20 09:50:00,14.96,14.99,14.94,14.95,465513.0,13.7522,13.7797,13.7338,13.743,465513.0
2017-10-20 09:55:00,14.96,15.04,14.94,14.98,415167.0,13.7522,13.8257,13.7338,13.7705,415167.0
2017-10-20 10:00:00,14.98,15.02,14.96,14.98,221148.0,13.7705,13.8073,13.7522,13.7705,221148.0
2017-10-20 10:05:00,14.97,14.98,14.94,14.95,122203.0,13.7614,13.7705,13.7338,13.743,122203.0
2017-10-20 10:10:00,14.96,14.99,14.94,14.96,136559.0,13.7522,13.7797,13.7338,13.7522,136559.0
2017-10-20 10:15:00,14.96,14.99,14.95,14.98,123937.0,13.7522,13.7797,13.743,13.7705,123937.0
2017-10-20 10:20:00,14.98,14.99,14.91,14.94,171219.0,13.7705,13.7797,13.7062,13.7338,171219.0
2017-10-20 10:25:00,14.94,14.95,14.9,14.92,128344.0,13.7338,13.743,13.697,13.7154,128344.0
2017-10-20 10:30:00,14.92,14.94,14.91,14.92,58302.0,13.7154,13.7338,13.7062,13.7154,58302.0
2017-10-20 10:35:00,14.92,14.92,14.87,14.9,221819.0,13.7154,13.7154,13.6694,13.697,221819.0
2017-10-20 10:40:00,14.89,14.92,14.87,14.87,145271.0,13.6878,13.7154,13.6694,13.6694,145271.0
2017-10-20 10:45:00,14.88,14.89,14.85,14.87,74697.0,13.6786,13.6878,13.651,13.6694,74697.0
2017-10-20 10:50:00,14.86,14.87,14.83,14.85,135576.0,13.6602,13.6694,13.6327,13.651,135576.0
2017-10-20 10:55:00,14.85,14.86,14.78,14.79,240522.0,13.651,13.6602,13.5867,13.5959,240522.0
2017-10-20 11:00:00,14.79,14.81,14.77,14.8,325160.0,13.5959,13.6143,13.5775,13.6051,325160.0
2017-10-20 11:05:00,14.81,14.83,14.8,14.82,144345.0,13.6143,13.6327,13.6051,13.6235,144345.0
2017-10-20 11:10:00,14.82,14.82,14.8,14.82,49712.0,13.6235,13.6235,13.6051,13.6235,49712.0
2017-10-20 11:15:00,14.82,14.82,14.78,14.8,117934.0,13.6235,13.6235,13.5867,13.6051,117934.0
2017-10-20 11:20:00,14.79,14.8,14.78,14.8,172778.0,13.5959,13.6051,13.5867,13.6051,172778.0
2017-10-20 11:25:00,14.79,14.85,14.79,14.83,137341.0,13.5959,13.651,13.5959,13.6327,137341.0
2017-10-20 11:30:00,14.83,14.85,14.82,14.83,155096.0,13.6327,13.651,13.6235,13.6327,155096.0
2017-10-20 11:35:00,14.83,14.84,14.8,14.82,49162.0,13.6327,13.6419,13.6051,13.6235,49162.0
2017-10-20 11:40:00,14.82,14.82,14.78,14.78,130514.0,13.6235,13.6235,13.5867,13.5867,130514.0
2017-10-20 11:45:00,14.79,14.8,14.78,14.8,73514.0,13.5959,13.6051,13.5867,13.6051,73514.0
2017-10-20 11:50:00,14.8,14.81,14.77,14.79,115539.0,13.6051,13.6143,13.5775,13.5959,115539.0
2017-10-20 11:55:00,14.79,14.82,14.79,14.8,98157.0,13.5959,13.6235,13.5959,13.6051,98157.0
2017-10-20 12:00:00,14.81,14.81,14.79,14.8,140907.0,13.6143,13.6143,13.5959,13.6051,140907.0
2017-10-20 12:05:00,14.8,14.81,14.78,14.79,147387.0,13.6051,13.6143,13.5867,13.5959,147387.0
2017-10-20 12:10:00,14.8,14.83,14.79,14.83,129199.0,13.6051,13.6327,13.5959,13.6327,129199.0
2017-10-20 12:15:00,14.83,14.83,14.8,14.8,44449.0,13.6327,13.6327,13.6051,13.6051,44449.0
2017-10-20 12:20:00,14.8,14.82,14.79,14.8,72454.0,13.6051,13.6235,13.5959,13.6051,72454.0
2017-10-20 12:25:00,14.81,14.81,14.78,14.78,43140.0,13.6143,13.6143,13.5867,13.5867,43140.0
2017-10-20 12:30:00,14.78,14.79,14.74,14.74,148203.0,13.5867,13.5959,13.5499,13.5499,148203.0
2017-10-20 12:35:00,14.74,14.75,14.71,14.73,299024.0,13.5499,13.5591,13.5223,13.5407,299024.0
2017-10-20 12:40:00,14.74,14.74,14.71,14.72,103905.0,13.5499,13.5499,13.5223,13.5315,103905.0
2017-10-20 12:45:00,14.72,14.76,14.71,14.74,98862.0,13.5315,13.5683,13.5223,13.5499,98862.0
2017-10-20 12:50:00,14.73,14.75,14.73,14.75,82055.0,13.5407,13.5591,13.5407,13.5591,82055.0
2017-10-20 12:55:00,14.75,14.81,14.74,14.81,285070.0,13.5591,13.6143,13.5499,13.6143,285070.0
2017-10-20 13:00:00,14.81,14.81,14.79,14.81,111416.0,13.6143,13.6143,13.5959,13.6143,111416.0
2017-10-20 13:05:00,14.81,14.82,14.8,14.81,116984.0,13.6143,13.6235,13.6051,13.6143,116984.0
2017-10-20 13:10:00,14.8,14.81,14.79,14.8,115070.0,13.6051,13.6143,13.5959,13.6051,115070.0
2017-10-20 13:15:00,14.81,14.81,14.78,14.8,78121.0,13.6143,13.6143,13.5867,13.6051,78121.0
2017-10-20 13:20:00,14.79,14.82,14.79,14.81,120668.0,13.5959,13.6235,13.5959,13.6143,120668.0
2017-10-20 13:25:00,14.8,14.81,14.79,14.81,80462.0,13.6051,13.6143,13.5959,13.6143,80462.0
2017-10-20 13:30:00,14.81,14.81,14.78,14.8,67138.0,13.6143,13.6143,13.5867,13.6051,67138.0
2017-10-20 13:35:00,14.79,14.81,14.79,14.81,43772.0,13.5959,13.6143,13.5959,13.6143,43772.0
2017-10-20 13:40:00,14.81,14.81,14.8,14.81,64063.0,13.6143,13.6143,13.6051,13.6143,64063.0
2017-10-20 13:45:00,14.81,14.81,14.78,14.79,56465.0,13.6143,13.6143,13.5867,13.5959,56465.0
2017-10-20 13:50:00,14.78,14.81,14.78,14.8,68015.0,13.5867,13.6143,13.5867,13.6051,68015.0
2017-10-20 13:55:00,14.8,14.81,14.78,14.78,77582.0,13.6051,13.6143,13.5867,13.5867,77582.0
2017-10-20 14:00:00,14.78,14.81,14.78,14.81,62357.0,13.5867,13.6143,13.5867,13.6143,62357.0
2017-10-20 14:05:00,14.81,14.81,14.77,14.78,79391.0,13.6143,13.6143,13.5775,13.5867,79391.0
2017-10-20 14:10:00,14.77,14.79,14.77,14.79,24585.0,13.5775,13.5959,13.5775,13.5959,24585.0
2017-10-20 14:15:00,14.79,14.81,14.78,14.81,31567.0,13.5959,13.6143,13.5867,13.6143,31567.0
2017-10-20 14:20:00,14.81,14.81,14.78,14.8,84783.0,13.6143,13.6143,13.5867,13.6051,84783.0
2017-10-20 14:25:00,14.81,14.82,14.79,14.82,78593.0,13.6143,13.6235,13.5959,13.6235,78593.0
2017-10-20 14:30:00,14.82,14.84,14.81,14.83,171820.0,13.6235,13.6419,13.6143,13.6327,171820.0
2017-10-20 14:35:00,14.83,14.86,14.82,14.84,198992.0,13.6327,13.6602,13.6235,13.6419,198992.0
2017-10-20 14:40:00,14.84,14.87,14.83,14.87,188020.0,13.6419,13.6694,13.6327,13.6694,188020.0
2017-10-20 14:45:00,14.87,14.87,14.85,14.86,103989.0,13.6694,13.6694,13.651,13.6602,103989.0
2017-10-20 14:50:00,14.86,14.87,14.82,14.83,117953.0,13.6602,13.6694,13.6235,13.6327,117953.0
2017-10-20 14:55:00,14.83,14.85,14.82,14.84,90470.0,13.6327,13.651,13.6235,13.6419,90470.0
2017-10-20 15:00:00,14.83,14.84,14.81,14.82,147324.0,13.6327,13.6419,13.6143,13.6235,147324.0
2017-10-20 15:05:00,14.82,14.82,14.81,14.82,29943.0,13.6235,13.6235,13.6143,13.6235,29943.0
2017-10-20 15:10:00,14.82,14.84,14.81,14.84,64523.0,13.6235,13.6419,13.6143,13.6419,64523.0
2017-10-20 15:15:00,14.83,14.84,14.82,14.83,100817.0,13.6327,13.6419,13.6235,13.6327,100817.0
2017-10-20 15:20:00,14.83,14.83,14.82,14.83,39881.0,13.6327,13.6327,13.6235,13.6327,39881.0
2017-10-20 15:25:00,14.83,14.83,14.8,14.8,157335.0,13.6327,13.6327,13.6051,13.6051,157335.0
2017-10-20 15:30:00,14.81,14.81,14.8,14.81,49098.0,13.6143,13.6143,13.6051,13.6143,49098.0
2017-10-20 15:35:00,14.81,14.81,14.79,14.81,257743.0,13.6143,13.6143,13.5959,13.6143,257743.0
2017-10-20 15:40:00,14.8,14.81,14.79,14.8,126881.0,13.6051,13.6143,13.5959,13.6051,126881.0
2017-10-20 15:45:00,14.8,14.82,14.79,14.82,280253.0,13.6051,13.6235,13.5959,13.6235,280253.0
2017-10-20 15:50:00,14.82,14.83,14.81,14.81,467583.0,13.6235,13.6327,13.6143,13.6143,467583.0
2017-10-20 15:55:00,14.81,14.83,14.79,14.83,1054678.0,13.6143,13.6327,13.5959,13.6327,1054678.0
2017-10-23 09:30:00,14.86,14.88,14.76,14.83,373451.0,13.6602,13.6786,13.5683,13.6327,373451.0
2017-10-23 09:35:00,14.83,14.85,14.8,14.82,141883.0,13.6327,13.651,13.6051,13.6235,141883.0
2017-10-23 09:40:00,14.82,14.83,14.76,14.79,275776.0,13.6235,13.6327,13.5683,13.5959,275776.0
2017-10-23 09:45:00,14.79,14.87,14.78,14.85,166777.0,13.5959,13.6694,13.5867,13.651,166777.0
2017-10-23 09:50:00,14.84,14.87,14.82,14.87,117707.0,13.6419,13.6694,13.6235,13.6694,117707.0
2017-10-23 09:55:00,14.87,14.87,14.81,14.81,142640.0,13.6694,13.6694,13.6143,13.6143,142640.0
2017-10-23 10:00:00,14.81,14.86,14.8,14.85,105739.0,13.6143,13.6602,13.6051,13.651,105739.0
2017-10-23 10:05:00,14.84,14.88,14.81,14.84,285908.0,13.6419,13.6786,13.6143,13.6419,285908.0
2017-10-23 10:10:00,14.84,14.86,14.82,14.85,112347.0,13.6419,13.6602,13.6235,13.651,112347.0
2017-10-23 10:15:00,14.85,14.87,14.83,14.85,135966.0,13.651,13.6694,13.6327,13.651,135966.0
2017-10-23 10:20:00,14.85,14.86,14.83,14.84,106634.0,13.651,13.6602,13.6327,13.6419,106634.0
2017-10-23 10:25:00,14.83,14.84,14.82,14.82,100573.0,13.6327,13.6419,13.6235,13.6235,100573.0
2017-10-23 10:30:00,14.82,14.87,14.78,14.87,325843.0,13.6235,13.6694,13.5867,13.6694,325843.0
2017-10-23 10:35:00,14.86,14.88,14.85,14.87,187649.0,13.6602,13.6786,13.651,13.6694,187649.0
2017-10-23 10:40:00,14.87,14.91,14.83,14.83,309892.0,13.6694,13.7062,13.6327,13.6327,309892.0
2017-10-23 10:45:00,14.83,14.84,14.78,14.79,416279.0,13.6327,13.6419,13.5867,13.5959,416279.0
2017-10-23 10:50:00,14.79,14.83,14.77,14.83,196343.0,13.5959,13.6327,13.5775,13.6327,196343.0
2017-10-23 10:55:00,14.83,14.84,14.78,14.83,149865.0,13.6327,13.6419,13.5867,13.6327,149865.0
2017-10-23 11:00:00,14.83,14.85,14.82,14.84,78309.0,13.6327,13.651,13.6235,13.6419,78309.0
2017-10-23 11:05:00,14.84,14.84,14.81,14.83,57080.0,13.6419,13.6419,13.6143,13.6327,57080.0
2017-10-23 11:10:00,14.83,14.86,14.82,14.85,150199.0,13.6327,13.6602,13.6235,13.651,150199.0
2017-10-23 11:15:00,14.85,14.86,14.83,14.84,108400.0,13.651,13.6602,13.6327,13.6419,108400.0
2017-10-23 11:20:00,14.83,14.87,14.82,14.85,164132.0,13.6327,13.6694,13.6235,13.651,164132.0
2017-10-23 11:25:00,14.85,14.86,14.82,14.83,112801.0,13.651,13.6602,13.6235,13.6327,112801.0
2017-10-23 11:30:00,14.83,14.85,14.82,14.83,69738.0,13.6327,13.651,13.6235,13.6327,69738.0
2017-10-23 11:35:00,14.83,14.84,14.81,14.82,67091.0,13.6327,13.6419,13.6143,13.6235,67091.0
2017-10-23 11:40:00,14.83,14.85,14.82,14.85,65312.0,13.6327,13.651,13.6235,13.651,65312.0
2017-10-23 11:45:00,14.85,14.85,14.83,14.83,88302.0,13.651,13.651,13.6327,13.6327,88302.0
2017-10-23 11:50:00,14.84,14.85,14.82,14.82,48377.0,13.6419,13.651,13.6235,13.6235,48377.0
2017-10-23 11:55:00,14.83,14.88,14.82,14.86,134107.0,13.6327,13.6786,13.6235,13.6602,134107.0
2017-10-23 12:00:00,14.87,14.88,14.85,14.87,63001.0,13.6694,13.6786,13.651,13.6694,63001.0
2017-10-23 12:05:00,14.87,14.88,14.79,14.79,425650.0,13.6694,13.6786,13.5959,13.5959,425650.0
2017-10-23 12:10:00,14.79,14.81,14.78,14.79,161045.0,13.5959,13.6143,13.5867,13.5959,161045.0
2017-10-23 12:15:00,14.8,14.81,14.78,14.79,120677.0,13.6051,13.6143,13.5867,13.5959,120677.0
2017-10-23 12:20:00,14.79,14.85,14.78,14.85,765598.0,13.5959,13.651,13.5867,13.651,765598.0
2017-10-23 12:25:00,14.85,14.85,14.78,14.78,328650.0,13.651,13.651,13.5867,13.5867,328650.0
2017-10-23 12:30:00,14.78,14.83,14.78,14.83,211144.0,13.5867,13.6327,13.5867,13.6327,211144.0
2017-10-23 12:35:00,14.83,14.85,14.81,14.82,88674.0,13.6327,13.651,13.6143,13.6235,88674.0
2017-10-23 12:40:00,14.82,14.85,14.81,14.82,132498.0,13.6235,13.651,13.6143,13.6235,132498.0
2017-10-23 12:45:00,14.83,14.83,14.8,14.81,135832.0,13.6327,13.6327,13.6051,13.6143,135832.0
2017-10-23 12:50:00,14.81,14.82,14.8,14.81,70452.0,13.6143,13.6235,13.6051,13.6143,70452.0
2017-10-23 12:55:00,14.82,14.82,14.78,14.79,151950.0,13.6235,13.6235,13.5867,13.5959,151950.0
2017-10-23 13:00:00,14.79,14.8,14.79,14.8,39713.0,13.5959,13.6051,13.5959,13.6051,39713.0
2017-10-23 13:05:00,14.79,14.82,14.78,14.8,229987.0,13.5959,13.6235,13.5867,13.6051,229987.0
2017-10-23 13:10:00,14.8,14.81,14.77,14.78,153419.0,13.6051,13.6143,13.5775,13.5867,153419.0
2017-10-23 13:15:00,14.79,14.79,14.77,14.79,46412.0,13.5959,13.5959,13.5775,13.5959,46412.0
2017-10-23 13:20:00,14.79,14.8,14.78,14.78,209330.0,13.5959,13.6051,13.5867,13.5867,209330.0
2017-10-23 13:25:00,14.79,14.79,14.77,14.78,89604.0,13.5959,13.5959,13.5775,13.5867,89604.0
2017-10-23 13:30:00,14.79,14.79,14.77,14.77,274116.0,13.5959,13.5959,13.5775,13.5775,274116.0
2017-10-23 13:35:00,14.77,14.8,14.77,14.8,171032.0,13.5775,13.6051,13.5775,13.6051,171032.0
2017-10-23 13:40:00,14.8,14.8,14.77,14.79,137174.0,13.6051,13.6051,13.5775,13.5959,137174.0
2017-10-23 13:45:00,14.79,14.8,14.78,14.79,109011.0,13.5959,13.6051,13.5867,13.5959,109011.0
2017-10-23 13:50:00,14.79,14.82,14.78,14.81,122311.0,13.5959,13.6235,13.5867,13.6143,122311.0
2017-10-23 13:55:00,14.81,14.82,14.81,14.82,40007.0,13.6143,13.6235,13.6143,13.6235,40007.0
2017-10-23 14:00:00,14.82,14.84,14.8,14.84,247866.0,13.6235,13.6419,13.6051,13.6419,247866.0
2017-10-23 14:05:00,14.84,14.84,14.79,14.81,253494.0,13.6419,13.6419,13.5959,13.6143,253494.0
2017-10-23 14:10:00,14.81,14.81,14.77,14.78,81428.0,13.6143,13.6143,13.5775,13.5867,81428.0
2017-10-23 14:15:00,14.79,14.81,14.78,14.79,100850.0,13.5959,13.6143,13.5867,13.5959,100850.0
2017-10-23 14:20:00,14.79,14.81,14.78,14.79,111846.0,13.5959,13.6143,13.5867,13.5959,111846.0
2017-10-23 14:25:00,14.79,14.81,14.77,14.79,167169.0,13.5959,13.6143,13.5775,13.5959,167169.0
2017-10-23 14:30:00,14.79,14.8,14.77,14.78,125316.0,13.5959,13.6051,13.5775,13.5867,125316.0
2017-10-23 14:35:00,14.78,14.8,14.77,14.78,166409.0,13.5867,13.6051,13.5775,13.5867,166409.0
2017-10-23 14:40:00,14.79,14.81,14.78,14.79,92996.0,13.5959,13.6143,13.5867,13.5959,92996.0
2017-10-23 14:45:00,14.8,14.8,14.77,14.79,55335.0,13.6051,13.6051,13.5775,13.5959,55335.0
2017-10-23 14:50:00,14.78,14.8,14.77,14.79,187584.0,13.5867,13.6051,13.5775,13.5959,187584.0
2017-10-23 14:55:00,14.79,14.8,14.78,14.79,145118.0,13.5959,13.6051,13.5867,13.5959,145118.0
2017-10-23 15:00:00,14.79,14.8,14.78,14.78,116813.0,13.5959,13.6051,13.5867,13.5867,116813.0
2017-10-23 15:05:00,14.79,14.8,14.77,14.79,86881.0,13.5959,13.6051,13.5775,13.5959,86881.0
2017-10-23 15:10:00,14.79,14.79,14.78,14.78,57761.0,13.5959,13.5959,13.5867,13.5867,57761.0
2017-10-23 15:15:00,14.79,14.81,14.77,14.79,171667.0,13.5959,13.6143,13.5775,13.5959,171667.0
2017-10-23 15:20:00,14.79,14.81,14.78,14.79,156288.0,13.5959,13.6143,13.5867,13.5959,156288.0
2017-10-23 15:25:00,14.79,14.8,14.78,14.79,170772.0,13.5959,13.6051,13.5867,13.5959,170772.0
2017-10-23 15:30:00,14.79,14.82,14.78,14.81,358318.0,13.5959,13.6235,13.5867,13.6143,358318.0
2017-10-23 15:35:00,14.81,14.81,14.8,14.81,376830.0,13.6143,13.6143,13.6051,13.6143,376830.0
2017-10-23 15:40:00,14.81,14.82,14.8,14.82,189416.0,13.6143,13.6235,13.6051,13.6235,189416.0
2017-10-23 15:45:00,14.82,14.83,14.8,14.82,276394.0,13.6235,13.6327,13.6051,13.6235,276394.0
2017-10-23 15:50:00,14.82,14.84,14.8,14.83,552404.0,13.6235,13.6419,13.6051,13.6327,552404.0
2017-10-23 15:55:00,14.82,14.84,14.8,14.81,1251599.0,13.6235,13.6419,13.6051,13.6143,1251599.0
2017-10-24 09:30:00,15.0,15.06,14.93,14.97,674716.0,13.7889,13.8441,13.7246,13.7614,674716.0
2017-10-24 09:35:00,14.96,15.0,14.94,14.97,153579.0,13.7522,13.7889,13.7338,13.7614,153579.0
2017-10-24 09:40:00,14.97,14.98,14.93,14.96,251784.0,13.7614,13.7705,13.7246,13.7522,251784.0
2017-10-24 09:45:00,14.95,15.01,14.94,15.01,366001.0,13.743,13.7981,13.7338,13.7981,366001.0
2017-10-24 09:50:00,15.02,15.05,14.99,15.01,393081.0,13.8073,13.8349,13.7797,13.7981,393081.0
2017-10-24 09:55:00,15.01,15.04,15.0,15.02,371057.0,13.7981,13.8257,13.7889,13.8073,371057.0
2017-10-24 10:00:00,15.02,15.05,14.99,14.99,347343.0,13.8073,13.8349,13.7797,13.7797,347343.0
2017-10-24 10:05:00,14.99,15.0,14.92,14.93,251328.0,13.7797,13.7889,13.7154,13.7246,251328.0
2017-10-24 10:10:00,14.93,14.95,14.9,14.94,170820.0,13.7246,13.743,13.697,13.7338,170820.0
2017-10-24 10:15:00,14.93,14.96,14.92,14.95,169283.0,13.7246,13.7522,13.7154,13.743,169283.0
2017-10-24 10:20:00,14.95,14.96,14.93,14.95,325852.0,13.743,13.7522,13.7246,13.743,325852.0
2017-10-24 10:25:00,14.94,14.95,14.93,14.94,134686.0,13.7338,13.743,13.7246,13.7338,134686.0
2017-10-24 10:30:00,14.93,14.95,14.93,14.95,167179.0,13.7246,13.743,13.7246,13.743,167179.0
2017-10-24 10:35:00,14.95,15.03,14.93,15.03,357694.0,13.743,13.8165,13.7246,13.8165,357694.0
2017-10-24 10:40:00,15.02,15.03,14.99,15.01,100031.0,13.8073,13.8165,13.7797,13.7981,100031.0
2017-10-24 10:45:00,15.0,15.01,14.99,14.99,120321.0,13.7889,13.7981,13.7797,13.7797,120321.0
2017-10-24 10:50:00,15.0,15.02,14.99,15.01,136291.0,13.7889,13.8073,13.7797,13.7981,136291.0
2017-10-24 10:55:00,15.01,15.02,14.99,15.01,174000.0,13.7981,13.8073,13.7797,13.7981,174000.0
2017-10-24 11:00:00,15.01,15.02,14.99,15.02,114653.0,13.7981,13.8073,13.7797,13.8073,114653.0
2017-10-24 11:05:00,15.01,15.02,14.99,14.99,101588.0,13.7981,13.8073,13.7797,13.7797,101588.0
2017-10-24 11:10:00,14.99,15.01,14.99,15.01,118026.0,13.7797,13.7981,13.7797,13.7981,118026.0
2017-10-24 11:15:00,15.0,15.02,14.99,15.01,139681.0,13.7889,13.8073,13.7797,13.7981,139681.0
2017-10-24 11:20:00,15.01,15.01,14.99,15.01,95324.0,13.7981,13.7981,13.7797,13.7981,95324.0
2017-10-24 11:25:00,15.01,15.05,15.0,15.05,175670.0,13.7981,13.8349,13.7889,13.8349,175670.0
2017-10-24 11:30:00,15.05,15.08,15.04,15.08,240521.0,13.8349,13.8625,13.8257,13.8625,240521.0
2017-10-24 11:35:00,15.08,15.12,15.07,15.1,399970.0,13.8625,13.8992,13.8533,13.8809,399970.0
2017-10-24 11:40:00,15.1,15.11,15.08,15.1,158396.0,13.8809,13.8901,13.8625,13.8809,158396.0
2017-10-24 11:45:00,15.1,15.16,15.09,15.15,323648.0,13.8809,13.936,13.8717,13.9268,323648.0
2017-10-24 11:50:00,15.15,15.16,15.14,15.16,138957.0,13.9268,13.936,13.9176,13.936,138957.0
2017-10-24 11:55:00,15.16,15.16,15.15,15.16,244483.0,13.936,13.936,13.9268,13.936,244483.0
2017-10-24 12:00:00,15.16,15.17,15.15,15.17,119255.0,13.936,13.9452,13.9268,13.9452,119255.0
2017-10-24 12:05:00,15.17,15.18,15.12,15.14,244241.0,13.9452,13.9544,13.8992,13.9176,244241.0
2017-10-24 12:10:00,15.13,15.13,15.1,15.12,205599.0,13.9084,13.9084,13.8809,13.8992,205599.0
2017-10-24 12:15:00,15.12,15.13,15.11,15.12,91519.0,13.8992,13.9084,13.8901,13.8992,91519.0
2017-10-24 12:20:00,15.12,15.12,15.1,15.1,104741.0,13.8992,13.8992,13.8809,13.8809,104741.0
2017-10-24 12:25:00,15.1,15.11,15.07,15.09,162877.0,13.8809,13.8901,13.8533,13.8717,162877.0
2017-10-24 12:30:00,15.09,15.12,15.08,15.12,170168.0,13.8717,13.8992,13.8625,13.8992,170168.0
2017-10-24 12:35:00,15.12,15.16,15.11,15.15,213990.0,13.8992,13.936,13.8901,13.9268,213990.0
2017-10-24 12:40:00,15.15,15.16,15.11,15.12,162854.0,13.9268,13.936,13.8901,13.8992,162854.0
2017-10-24 12:45:00,15.11,15.13,15.1,15.12,90446.0,13.8901,13.9084,13.8809,13.8992,90446.0
2017-10-24 12:50:00,15.12,15.15,15.11,15.12,142672.0,13.8992,13.9268,13.8901,13.8992,142672.0
2017-10-24 12:55:00,15.11,15.11,15.07,15.09,166699.0,13.8901,13.8901,13.8533,13.8717,166699.0
2017-10-24 13:00:00,15.08,15.11,15.08,15.11,97250.0,13.8625,13.8901,13.8625,13.8901,97250.0
2017-10-24 13:05:00,15.11,15.11,15.08,15.08,65954.0,13.8901,13.8901,13.8625,13.8625,65954.0
2017-10-24 13:10:00,15.09,15.11,15.08,15.11,111875.0,13.8717,13.8901,13.8625,13.8901,111875.0
2017-10-24 13:15:00,15.11,15.14,15.1,15.14,72379.0,13.8901,13.9176,13.8809,13.9176,72379.0
2017-10-24 13:20:00,15.14,15.14,15.12,15.13,77893.0,13.9176,13.9176,13.8992,13.9084,77893.0
2017-10-24 13:25:00,15.12,15.14,15.12,15.14,109001.0,13.8992,13.9176,13.8992,13.9176,109001.0
2017-10-24 13:30:00,15.14,15.14,15.11,15.12,90841.0,13.9176,13.9176,13.8901,13.8992,90841.0
2017-10-24 13:35:00,15.13,15.14,15.12,15.13,101636.0,13.9084,13.9176,13.8992,13.9084,101636.0
2017-10-24 13:40:00,15.13,15.16,15.12,15.15,118200.0,13.9084,13.936,13.8992,13.9268,118200.0
2017-10-24 13:45:00,15.14,15.17,15.13,15.16,123074.0,13.9176,13.9452,13.9084,13.936,123074.0
2017-10-24 13:50:00,15.16,15.19,15.15,15.18,235484.0,13.936,13.9636,13.9268,13.9544,235484.0
2017-10-24 13:55:00,15.18,15.18,15.15,15.16,166237.0,13.9544,13.9544,13.9268,13.936,166237.0
2017-10-24 14:00:00,15.16,15.18,15.15,15.18,79184.0,13.936,13.9544,13.9268,13.9544,79184.0
2017-10-24 14:05:00,15.17,15.18,15.13,15.14,196559.0,13.9452,13.9544,13.9084,13.9176,196559.0
2017-10-24 14:10:00,15.14,15.14,15.11,15.12,136825.0,13.9176,13.9176,13.8901,13.8992,136825.0
2017-10-24 14:15:00,15.13,15.14,15.11,15.12,173444.0,13.9084,13.9176,13.8901,13.8992,173444.0
2017-10-24 14:20:00,15.11,15.12,15.1,15.11,175365.0,13.8901,13.8992,13.8809,13.8901,175365.0
2017-10-24 14:25:00,15.11,15.14,15.1,15.14,113281.0,13.8901,13.9176,13.8809,13.9176,113281.0
2017-10-24 14:30:00,15.14,15.2,15.13,15.18,356343.0,13.9176,13.9728,13.9084,13.9544,356343.0
2017-10-24 14:35:00,15.17,15.18,15.16,15.18,80485.0,13.9452,13.9544,13.936,13.9544,80485.0
2017-10-24 14:40:00,15.18,15.19,15.17,15.19,111706.0,13.9544,13.9636,13.9452,13.9636,111706.0
2017-10-24 14:45:00,15.19,15.2,15.17,15.18,168117.0,13.9636,13.9728,13.9452,13.9544,168117.0
2017-10-24 14:50:00,15.18,15.18,15.16,15.17,112772.0,13.9544,13.9544,13.936,13.9452,112772.0
2017-10-24 14:55:00,15.17,15.2,15.16,15.19,268985.0,13.9452,13.9728,13.936,13.9636,268985.0
2017-10-24 15:00:00,15.19,15.2,15.18,15.18,110067.0,13.9636,13.9728,13.9544,13.9544,110067.0
2017-10-24 15:05:00,15.19,15.19,15.11,15.14,285301.0,13.9636,13.9636,13.8901,13.9176,285301.0
2017-10-24 15:10:00,15.14,15.15,15.13,15.15,85224.0,13.9176,13.9268,13.9084,13.9268,85224.0
2017-10-24 15:15:00,15.15,15.17,15.14,15.16,196192.0,13.9268,13.9452,13.9176,13.936,196192.0
2017-10-24 15:20:00,15.17,15.21,15.15,15.19,885849.0,13.9452,13.982,13.9268,13.9636,885849.0
2017-10-24 15:25:00,15.19,15.21,15.16,15.16,187782.0,13.9636,13.982,13.936,13.936,187782.0
2017-10-24 15:30:00,15.16,15.21,15.16,15.2,380778.0,13.936,13.982,13.936,13.9728,380778.0
2017-10-24 15:35:00,15.21,15.23,15.19,15.23,383119.0,13.982,14.0004,13.9636,14.0004,383119.0
2017-10-24 15:40:00,15.23,15.23,15.17,15.17,548349.0,14.0004,14.0004,13.9452,13.9452,548349.0
2017-10-24 15:45:00,15.17,15.19,15.13,15.19,1195394.0,13.9452,13.9636,13.9084,13.9636,1195394.0
2017-10-24 15:50:00,15.19,15.23,15.17,15.21,930972.0,13.9636,14.0004,13.9452,13.982,930972.0
2017-10-24 15:55:00,15.21,15.23,15.14,15.23,1617610.0,13.982,14.0004,13.9176,14.0004,1617610.0
2017-10-25 09:30:00,15.26,15.49,15.26,15.42,1175227.0,14.0279,14.2394,14.0279,14.175,1175227.0
2017-10-25 09:35:00,15.42,15.58,15.37,15.44,995649.0,14.175,14.3221,14.1291,14.1934,995649.0
2017-10-25 09:40:00,15.44,15.55,15.21,15.22,1350001.0,14.1934,14.2945,13.982,13.9912,1350001.0
2017-10-25 09:45:00,15.21,15.29,15.06,15.08,950514.0,13.982,14.0555,13.8441,13.8625,950514.0
2017-10-25 09:50:00,15.08,15.12,14.89,14.91,1085750.0,13.8625,13.8992,13.6878,13.7062,1085750.0
2017-10-25 09:55:00,14.91,14.94,14.84,14.87,715451.0,13.7062,13.7338,13.6419,13.6694,715451.0
2017-10-25 10:00:00,14.88,14.91,14.76,14.77,680492.0,13.6786,13.7062,13.5683,13.5775,680492.0
2017-10-25 10:05:00,14.77,14.85,14.68,14.8,1023643.0,13.5775,13.651,13.4948,13.6051,1023643.0
2017-10-25 10:10:00,14.81,14.81,14.73,14.76,534663.0,13.6143,13.6143,13.5407,13.5683,534663.0
2017-10-25 10:15:00,14.75,14.77,14.66,14.7,640146.0,13.5591,13.5775,13.4764,13.5132,640146.0
2017-10-25 10:20:00,14.7,14.71,14.64,14.69,489884.0,13.5132,13.5223,13.458,13.504,489884.0
2017-10-25 10:25:00,14.69,14.84,14.67,14.81,717829.0,13.504,13.6419,13.4856,13.6143,717829.0
2017-10-25 10:30:00,14.81,14.91,14.8,14.88,474886.0,13.6143,13.7062,13.6051,13.6786,474886.0
2017-10-25 10:35:00,14.88,14.88,14.75,14.76,330117.0,13.6786,13.6786,13.5591,13.5683,330117.0
2017-10-25 10:40:00,14.76,14.76,14.68,14.69,346569.0,13.5683,13.5683,13.4948,13.504,346569.0
2017-10-25 10:45:00,14.69,14.7,14.63,14.67,350791.0,13.504,13.5132,13.4488,13.4856,350791.0
2017-10-25 10:50:00,14.66,14.67,14.63,14.66,292670.0,13.4764,13.4856,13.4488,13.4764,292670.0
2017-10-25 10:55:00,14.66,14.66,14.56,14.59,456577.0,13.4764,13.4764,13.3845,13.412,456577.0
2017-10-25 11:00:00,14.58,14.63,14.55,14.56,346976.0,13.4028,13.4488,13.3753,13.3845,346976.0
2017-10-25 11:05:00,14.56,14.57,14.44,14.48,590969.0,13.3845,13.3937,13.2741,13.3109,590969.0
2017-10-25 11:10:00,14.48,14.56,14.47,14.51,400033.0,13.3109,13.3845,13.3017,13.3385,400033.0
2017-10-25 11:15:00,14.52,14.55,14.47,14.5,428075.0,13.3477,13.3753,13.3017,13.3293,428075.0
2017-10-25 11:20:00,14.51,14.64,14.5,14.59,725326.0,13.3385,13.458,13.3293,13.412,725326.0
2017-10-25 11:25:00,14.59,14.67,14.58,14.66,517028.0,13.412,13.4856,13.4028,13.4764,517028.0
2017-10-25 11:30:00,14.66,14.68,14.59,14.6,376001.0,13.4764,13.4948,13.412,13.4212,376001.0
2017-10-25 11:35:00,14.6,14.65,14.58,14.6,324905.0,13.4212,13.4672,13.4028,13.4212,324905.0
2017-10-25 11:40:00,14.6,14.61,14.59,14.6,134819.0,13.4212,13.4304,13.412,13.4212,134819.0
2017-10-25 11:45:00,14.59,14.64,14.59,14.63,234451.0,13.412,13.458,13.412,13.4488,234451.0
2017-10-25 11:50:00,14.63,14.66,14.6,14.65,301785.0,13.4488,13.4764,13.4212,13.4672,301785.0
2017-10-25 11:55:00,14.64,14.66,14.6,14.65,200999.0,13.458,13.4764,13.4212,13.4672,200999.0
2017-10-25 12:00:00,14.65,14.66,14.59,14.6,163099.0,13.4672,13.4764,13.412,13.4212,163099.0
2017-10-25 12:05:00,14.6,14.63,14.59,14.59,110483.0,13.4212,13.4488,13.412,13.412,110483.0
2017-10-25 12:10:00,14.59,14.6,14.56,14.58,177313.0,13.412,13.4212,13.3845,13.4028,177313.0
2017-10-25 12:15:00,14.58,14.6,14.56,14.58,129549.0,13.4028,13.4212,13.3845,13.4028,129549.0
2017-10-25 12:20:00,14.57,14.59,14.56,14.57,116587.0,13.3937,13.412,13.3845,13.3937,116587.0
2017-10-25 12:25:00,14.57,14.6,14.56,14.59,117033.0,13.3937,13.4212,13.3845,13.412,117033.0
2017-10-25 12:30:00,14.58,14.62,14.57,14.62,188967.0,13.4028,13.4396,13.3937,13.4396,188967.0
2017-10-25 12:35:00,14.62,14.62,14.6,14.62,174137.0,13.4396,13.4396,13.4212,13.4396,174137.0
2017-10-25 12:40:00,14.62,14.63,14.56,14.57,123367.0,13.4396,13.4488,13.3845,13.3937,123367.0
2017-10-25 12:45:00,14.57,14.59,14.56,14.57,104629.0,13.3937,13.412,13.3845,13.3937,104629.0
2017-10-25 12:50:00,14.57,14.6,14.55,14.59,150645.0,13.3937,13.4212,13.3753,13.412,150645.0
2017-10-25 12:55:00,14.59,14.6,14.56,14.59,118202.0,13.412,13.4212,13.3845,13.412,118202.0
2017-10-25 13:00:00,14.59,14.59,14.53,14.54,167101.0,13.412,13.412,13.3569,13.3661,167101.0
2017-10-25 13:05:00,14.54,14.57,14.54,14.57,101105.0,13.3661,13.3937,13.3661,13.3937,101105.0
2017-10-25 13:10:00,14.57,14.65,14.56,14.65,223537.0,13.3937,13.4672,13.3845,13.4672,223537.0
2017-10-25 13:15:00,14.65,14.7,14.64,14.7,328845.0,13.4672,13.5132,13.458,13.5132,328845.0
2017-10-25 13:20:00,14.7,14.73,14.68,14.7,238343.0,13.5132,13.5407,13.4948,13.5132,238343.0
2017-10-25 13:25:00,14.7,14.76,14.69,14.76,187674.0,13.5132,13.5683,13.504,13.5683,187674.0
2017-10-25 13:30:00,14.75,14.76,14.72,14.75,191901.0,13.5591,13.5683,13.5315,13.5591,191901.0
2017-10-25 13:35:00,14.75,14.75,14.72,14.74,138528.0,13.5591,13.5591,13.5315,13.5499,138528.0
2017-10-25 13:40:00,14.74,14.77,14.73,14.77,150535.0,13.5499,13.5775,13.5407,13.5775,150535.0
2017-10-25 13:45:00,14.77,14.79,14.76,14.77,234102.0,13.5775,13.5959,13.5683,13.5775,234102.0
2017-10-25 13:50:00,14.77,14.78,14.75,14.77,183064.0,13.5775,13.5867,13.5591,13.5775,183064.0
2017-10-25 13:55:00,14.77,14.78,14.69,14.74,278393.0,13.5775,13.5867,13.504,13.5499,278393.0
2017-10-25 14:00:00,14.73,14.74,14.71,14.72,133601.0,13.5407,13.5499,13.5223,13.5315,133601.0
2017-10-25 14:05:00,14.73,14.73,14.66,14.66,346555.0,13.5407,13.5407,13.4764,13.4764,346555.0
2017-10-25 14:10:00,14.66,14.67,14.61,14.62,325882.0,13.4764,13.4856,13.4304,13.4396,325882.0
2017-10-25 14:15:00,14.63,14.72,14.62,14.68,312363.0,13.4488,13.5315,13.4396,13.4948,312363.0
2017-10-25 14:20:00,14.68,14.71,14.66,14.7,263892.0,13.4948,13.5223,13.4764,13.5132,263892.0
2017-10-25 14:25:00,14.7,14.72,14.69,14.72,163996.0,13.5132,13.5315,13.504,13.5315,163996.0
2017-10-25 14:30:00,14.72,14.74,14.68,14.69,148823.0,13.5315,13.5499,13.4948,13.504,148823.0
2017-10-25 14:35:00,14.68,14.71,14.68,14.7,170924.0,13.4948,13.5223,13.4948,13.5132,170924.0
2017-10-25 14:40:00,14.7,14.71,14.66,14.67,166180.0,13.5132,13.5223,13.4764,13.4856,166180.0
2017-10-25 14:45:00,14.67,14.7,14.66,14.67,155134.0,13.4856,13.5132,13.4764,13.4856,155134.0
2017-10-25 14:50:00,14.67,14.7,14.66,14.7,113257.0,13.4856,13.5132,13.4764,13.5132,113257.0
2017-10-25 14:55:00,14.69,14.71,14.69,14.71,96382.0,13.504,13.5223,13.504,13.5223,96382.0
2017-10-25 15:00:00,14.71,14.72,14.65,14.67,240508.0,13.5223,13.5315,13.4672,13.4856,240508.0
2017-10-25 15:05:00,14.67,14.68,14.65,14.66,121856.0,13.4856,13.4948,13.4672,13.4764,121856.0
2017-10-25 15:10:00,14.65,14.68,14.65,14.68,156217.0,13.4672,13.4948,13.4672,13.4948,156217.0
2017-10-25 15:15:00,14.68,14.74,14.67,14.74,262290.0,13.4948,13.5499,13.4856,13.5499,262290.0
2017-10-25 15:20:00,14.74,14.75,14.73,14.74,82418.0,13.5499,13.5591,13.5407,13.5499,82418.0
2017-10-25 15:25:00,14.74,14.77,14.73,14.76,311368.0,13.5499,13.5775,13.5407,13.5683,311368.0
2017-10-25 15:30:00,14.75,14.76,14.72,14.73,242177.0,13.5591,13.5683,13.5315,13.5407,242177.0
2017-10-25 15:35:00,14.74,14.76,14.73,14.76,269116.0,13.5499,13.5683,13.5407,13.5683,269116.0
2017-10-25 15:40:00,14.76,14.76,14.72,14.72,367452.0,13.5683,13.5683,13.5315,13.5315,367452.0
2017-10-25 15:45:00,14.73,14.75,14.69,14.75,511602.0,13.5407,13.5591,13.504,13.5591,511602.0
2017-10-25 15:50:00,14.75,14.76,14.73,14.74,486234.0,13.5591,13.5683,13.5407,13.5499,486234.0
2017-10-25 15:55:00,14.74,14.76,14.69,14.71,1078928.0,13.5499,13.5683,13.504,13.5223,1078928.0
2017-10-26 09:30:00,14.83,14.87,14.75,14.82,459224.0,13.6327,13.6694,13.5591,13.6235,459224.0
2017-10-26 09:35:00,14.83,14.85,14.71,14.73,484180.0,13.6327,13.651,13.5223,13.5407,484180.0
2017-10-26 09:40:00,14.73,14.73,14.6,14.66,676626.0,13.5407,13.5407,13.4212,13.4764,676626.0
2017-10-26 09:45:00,14.66,14.69,14.61,14.65,292285.0,13.4764,13.504,13.4304,13.4672,292285.0
2017-10-26 09:50:00,14.65,14.66,14.6,14.63,328975.0,13.4672,13.4764,13.4212,13.4488,328975.0
2017-10-26 09:55:00,14.63,14.67,14.61,14.66,280912.0,13.4488,13.4856,13.4304,13.4764,280912.0
2017-10-26 10:00:00,14.66,14.67,14.61,14.61,124449.0,13.4764,13.4856,13.4304,13.4304,124449.0
2017-10-26 10:05:00,14.61,14.68,14.6,14.66,311078.0,13.4304,13.4948,13.4212,13.4764,311078.0
2017-10-26 10:10:00,14.66,14.78,14.66,14.76,412057.0,13.4764,13.5867,13.4764,13.5683,412057.0
2017-10-26 10:15:00,14.76,14.84,14.75,14.81,313565.0,13.5683,13.6419,13.5591,13.6143,313565.0
2017-10-26 10:20:00,14.82,14.83,14.79,14.8,139884.0,13.6235,13.6327,13.5959,13.6051,139884.0
2017-10-26 10:25:00,14.8,14.81,14.76,14.79,141173.0,13.6051,13.6143,13.5683,13.5959,141173.0
2017-10-26 10:30:00,14.79,14.8,14.78,14.8,126304.0,13.5959,13.6051,13.5867,13.6051,126304.0
2017-10-26 10:35:00,14.8,14.83,14.79,14.82,253288.0,13.6051,13.6327,13.5959,13.6235,253288.0
2017-10-26 10:40:00,14.83,14.85,14.8,14.85,287185.0,13.6327,13.651,13.6051,13.651,287185.0
2017-10-26 10:45:00,14.85,14.87,14.82,14.83,162266.0,13.651,13.6694,13.6235,13.6327,162266.0
2017-10-26 10:50:00,14.82,14.83,14.79,14.8,114176.0,13.6235,13.6327,13.5959,13.6051,114176.0
2017-10-26 10:55:00,14.8,14.82,14.79,14.82,121104.0,13.6051,13.6235,13.5959,13.6235,121104.0
2017-10-26 11:00:00,14.81,14.88,14.81,14.86,206136.0,13.6143,13.6786,13.6143,13.6602,206136.0
2017-10-26 11:05:00,14.86,14.86,14.83,14.86,48354.0,13.6602,13.6602,13.6327,13.6602,48354.0
2017-10-26 11:10:00,14.86,14.87,14.8,14.8,157658.0,13.6602,13.6694,13.6051,13.6051,157658.0
2017-10-26 11:15:00,14.8,14.81,14.77,14.79,100399.0,13.6051,13.6143,13.5775,13.5959,100399.0
2017-10-26 11:20:00,14.79,14.79,14.75,14.76,126437.0,13.5959,13.5959,13.5591,13.5683,126437.0
2017-10-26 11:25:00,14.77,14.78,14.75,14.76,147028.0,13.5775,13.5867,13.5591,13.5683,147028.0
2017-10-26 11:30:00,14.76,14.77,14.75,14.76,108630.0,13.5683,13.5775,13.5591,13.5683,108630.0
2017-10-26 11:35:00,14.76,14.8,14.75,14.79,131960.0,13.5683,13.6051,13.5591,13.5959,131960.0
2017-10-26 11:40:00,14.79,14.8,14.76,14.77,195220.0,13.5959,13.6051,13.5683,13.5775,195220.0
2017-10-26 11:45:00,14.77,14.8,14.76,14.77,125334.0,13.5775,13.6051,13.5683,13.5775,125334.0
2017-10-26 11:50:00,14.76,14.83,14.76,14.82,230277.0,13.5683,13.6327,13.5683,13.6235,230277.0
2017-10-26 11:55:00,14.81,14.86,14.8,14.84,247247.0,13.6143,13.6602,13.6051,13.6419,247247.0
2017-10-26 12:00:00,14.85,14.85,14.82,14.85,100669.0,13.651,13.651,13.6235,13.651,100669.0
2017-10-26 12:05:00,14.85,14.86,14.83,14.84,133158.0,13.651,13.6602,13.6327,13.6419,133158.0
2017-10-26 12:10:00,14.85,14.87,14.84,14.87,127453.0,13.651,13.6694,13.6419,13.6694,127453.0
2017-10-26 12:15:00,14.87,14.87,14.82,14.84,134332.0,13.6694,13.6694,13.6235,13.6419,134332.0
2017-10-26 12:20:00,14.84,14.85,14.81,14.85,116341.0,13.6419,13.651,13.6143,13.651,116341.0
2017-10-26 12:25:00,14.85,14.87,14.84,14.87,116606.0,13.651,13.6694,13.6419,13.6694,116606.0
2017-10-26 12:30:00,14.87,14.9,14.86,14.88,149400.0,13.6694,13.697,13.6602,13.6786,149400.0
2017-10-26 12:35:00,14.88,14.88,14.85,14.86,140910.0,13.6786,13.6786,13.651,13.6602,140910.0
2017-10-26 12:40:00,14.86,14.86,14.82,14.84,93565.0,13.6602,13.6602,13.6235,13.6419,93565.0
2017-10-26 12:45:00,14.84,14.85,14.83,14.85,19857.0,13.6419,13.651,13.6327,13.651,19857.0
2017-10-26 12:50:00,14.85,14.85,14.79,14.82,117242.0,13.651,13.651,13.5959,13.6235,117242.0
2017-10-26 12:55:00,14.82,14.84,14.81,14.84,59443.0,13.6235,13.6419,13.6143,13.6419,59443.0
2017-10-26 13:00:00,14.83,14.83,14.78,14.79,82868.0,13.6327,13.6327,13.5867,13.5959,82868.0
2017-10-26 13:05:00,14.79,14.83,14.79,14.81,108760.0,13.5959,13.6327,13.5959,13.6143,108760.0
2017-10-26 13:10:00,14.81,14.81,14.76,14.78,82520.0,13.6143,13.6143,13.5683,13.5867,82520.0
2017-10-26 13:15:00,14.77,14.8,14.77,14.79,79152.0,13.5775,13.6051,13.5775,13.5959,79152.0
2017-10-26 13:20:00,14.79,14.82,14.79,14.79,174064.0,13.5959,13.6235,13.5959,13.5959,174064.0
2017-10-26 13:25:00,14.79,14.8,14.79,14.79,22019.0,13.5959,13.6051,13.5959,13.5959,22019.0
2017-10-26 13:30:00,14.79,14.82,14.79,14.8,84785.0,13.5959,13.6235,13.5959,13.6051,84785.0
2017-10-26 13:35:00,14.81,14.86,14.8,14.86,106698.0,13.6143,13.6602,13.6051,13.6602,106698.0
2017-10-26 13:40:00,14.86,14.86,14.82,14.83,188884.0,13.6602,13.6602,13.6235,13.6327,188884.0
2017-10-26 13:45:00,14.82,14.84,14.8,14.83,92928.0,13.6235,13.6419,13.6051,13.6327,92928.0
2017-10-26 13:50:00,14.83,14.84,14.81,14.82,54769.0,13.6327,13.6419,13.6143,13.6235,54769.0
2017-10-26 13:55:00,14.83,14.84,14.82,14.83,38798.0,13.6327,13.6419,13.6235,13.6327,38798.0
2017-10-26 14:00:00,14.83,14.84,14.81,14.83,67085.0,13.6327,13.6419,13.6143,13.6327,67085.0
2017-10-26 14:05:00,14.83,14.84,14.81,14.82,82593.0,13.6327,13.6419,13.6143,13.6235,82593.0
2017-10-26 14:10:00,14.82,14.84,14.81,14.84,356166.0,13.6235,13.6419,13.6143,13.6419,356166.0
2017-10-26 14:15:00,14.84,14.85,14.83,14.84,157285.0,13.6419,13.651,13.6327,13.6419,157285.0
2017-10-26 14:20:00,14.84,14.85,14.83,14.83,203501.0,13.6419,13.651,13.6327,13.6327,203501.0
2017-10-26 14:25:00,14.84,14.85,14.81,14.83,545265.0,13.6419,13.651,13.6143,13.6327,545265.0
2017-10-26 14:30:00,14.82,14.83,14.76,14.77,92059.0,13.6235,13.6327,13.5683,13.5775,92059.0
2017-10-26 14:35:00,14.77,14.78,14.75,14.75,186752.0,13.5775,13.5867,13.5591,13.5591,186752.0
2017-10-26 14:40:00,14.76,14.79,14.75,14.76,197450.0,13.5683,13.5959,13.5591,13.5683,197450.0
2017-10-26 14:45:00,14.76,14.77,14.75,14.77,93355.0,13.5683,13.5775,13.5591,13.5775,93355.0
2017-10-26 14:50:00,14.76,14.76,14.75,14.75,61744.0,13.5683,13.5683,13.5591,13.5591,61744.0
2017-10-26 14:55:00,14.75,14.76,14.75,14.76,86261.0,13.5591,13.5683,13.5591,13.5683,86261.0
2017-10-26 15:00:00,14.75,14.76,14.75,14.76,65013.0,13.5591,13.5683,13.5591,13.5683,65013.0
2017-10-26 15:05:00,14.76,14.77,14.75,14.75,176882.0,13.5683,13.5775,13.5591,13.5591,176882.0
2017-10-26 15:10:00,14.76,14.76,14.75,14.76,190741.0,13.5683,13.5683,13.5591,13.5683,190741.0
2017-10-26 15:15:00,14.75,14.77,14.74,14.76,206758.0,13.5591,13.5775,13.5499,13.5683,206758.0
2017-10-26 15:20:00,14.76,14.76,14.75,14.75,74007.0,13.5683,13.5683,13.5591,13.5591,74007.0
2017-10-26 15:25:00,14.76,14.77,14.74,14.75,182174.0,13.5683,13.5775,13.5499,13.5591,182174.0
2017-10-26 15:30:00,14.75,14.76,14.73,14.74,163276.0,13.5591,13.5683,13.5407,13.5499,163276.0
2017-10-26 15:35:00,14.74,14.74,14.72,14.74,147553.0,13.5499,13.5499,13.5315,13.5499,147553.0
2017-10-26 15:40:00,14.74,14.75,14.73,14.75,197907.0,13.5499,13.5591,13.5407,13.5591,197907.0
2017-10-26 15:45:00,14.75,14.75,14.7,14.71,374458.0,13.5591,13.5591,13.5132,13.5223,374458.0
2017-10-26 15:50:00,14.71,14.72,14.7,14.71,284596.0,13.5223,13.5315,13.5132,13.5223,284596.0
2017-10-26 15:55:00,14.71,14.72,14.68,14.69,1147163.0,13.5223,13.5315,13.4948,13.504,1147163.0
2017-10-27 09:30:00,14.23,14.32,14.16,14.26,1237522.0,13.0811,13.1638,13.0168,13.1087,1237522.0
2017-10-27 09:35:00,14.26,14.26,14.0,14.1,1253088.0,13.1087,13.1087,12.8697,12.9616,1253088.0
2017-10-27 09:40:00,14.1,14.17,14.04,14.04,556687.0,12.9616,13.0259,12.9064,12.9064,556687.0
2017-10-27 09:45:00,14.04,14.08,14.02,14.05,445991.0,12.9064,12.9432,12.8881,12.9156,445991.0
2017-10-27 09:50:00,14.06,14.06,13.93,13.94,718698.0,12.9248,12.9248,12.8053,12.8145,718698.0
2017-10-27 09:55:00,13.94,14.04,13.93,14.02,607149.0,12.8145,12.9064,12.8053,12.8881,607149.0
2017-10-27 10:00:00,14.02,14.16,13.99,14.13,699279.0,12.8881,13.0168,12.8605,12.9892,699279.0
2017-10-27 10:05:00,14.12,14.14,14.05,14.12,447101.0,12.98,12.9984,12.9156,12.98,447101.0
2017-10-27 10:10:00,14.12,14.12,14.0,14.03,429324.0,12.98,12.98,12.8697,12.8973,429324.0
2017-10-27 10:15:00,14.03,14.09,14.02,14.07,385050.0,12.8973,12.9524,12.8881,12.934,385050.0
2017-10-27 10:20:00,14.07,14.07,14.02,14.04,505568.0,12.934,12.934,12.8881,12.9064,505568.0
2017-10-27 10:25:00,14.04,14.05,13.97,13.97,408229.0,12.9064,12.9156,12.8421,12.8421,408229.0
2017-10-27 10:30:00,13.98,13.99,13.95,13.99,322993.0,12.8513,12.8605,12.8237,12.8605,322993.0
2017-10-27 10:35:00,13.99,13.99,13.94,13.95,287067.0,12.8605,12.8605,12.8145,12.8237,287067.0
2017-10-27 10:40:00,13.95,14.01,13.9,14.01,608187.0,12.8237,12.8789,12.7777,12.8789,608187.0
2017-10-27 10:45:00,14.01,14.05,14.0,14.03,333695.0,12.8789,12.9156,12.8697,12.8973,333695.0
2017-10-27 10:50:00,14.03,14.03,13.97,13.98,107485.0,12.8973,12.8973,12.8421,12.8513,107485.0
2017-10-27 10:55:00,13.97,14.02,13.97,13.99,158591.0,12.8421,12.8881,12.8421,12.8605,158591.0
2017-10-27 11:00:00,13.99,14.01,13.98,14.01,236289.0,12.8605,12.8789,12.8513,12.8789,236289.0
2017-10-27 11:05:00,14.01,14.02,13.99,14.02,276436.0,12.8789,12.8881,12.8605,12.8881,276436.0
2017-10-27 11:10:00,14.02,14.02,13.98,13.99,202117.0,12.8881,12.8881,12.8513,12.8605,202117.0
2017-10-27 11:15:00,13.98,14.01,13.96,13.96,248931.0,12.8513,12.8789,12.8329,12.8329,248931.0
2017-10-27 11:20:00,13.96,14.0,13.96,14.0,269583.0,12.8329,12.8697,12.8329,12.8697,269583.0
2017-10-27 11:25:00,14.0,14.02,13.98,14.02,242464.0,12.8697,12.8881,12.8513,12.8881,242464.0
2017-10-27 11:30:00,14.02,14.03,13.98,13.99,519063.0,12.8881,12.8973,12.8513,12.8605,519063.0
2017-10-27 11:35:00,13.99,14.08,13.98,14.07,390503.0,12.8605,12.9432,12.8513,12.934,390503.0
2017-10-27 11:40:00,14.07,14.07,14.04,14.05,156164.0,12.934,12.934,12.9064,12.9156,156164.0
2017-10-27 11:45:00,14.04,14.06,14.03,14.04,135296.0,12.9064,12.9248,12.8973,12.9064,135296.0
2017-10-27 11:50:00,14.04,14.05,14.03,14.04,61659.0,12.9064,12.9156,12.8973,12.9064,61659.0
2017-10-27 11:55:00,14.05,14.05,14.02,14.04,148288.0,12.9156,12.9156,12.8881,12.9064,148288.0
2017-10-27 12:00:00,14.04,14.05,14.02,14.03,153883.0,12.9064,12.9156,12.8881,12.8973,153883.0
2017-10-27 12:05:00,14.03,14.05,14.02,14.04,110128.0,12.8973,12.9156,12.8881,12.9064,110128.0
2017-10-27 12:10:00,14.03,14.04,14.0,14.04,204386.0,12.8973,12.9064,12.8697,12.9064,204386.0
2017-10-27 12:15:00,14.04,14.05,14.02,14.04,68072.0,12.9064,12.9156,12.8881,12.9064,68072.0
2017-10-27 12:20:00,14.04,14.04,14.0,14.01,164394.0,12.9064,12.9064,12.8697,12.8789,164394.0
2017-10-27 12:25:00,14.01,14.01,14.0,14.01,122054.0,12.8789,12.8789,12.8697,12.8789,122054.0
2017-10-27 12:30:00,14.01,14.02,14.0,14.02,74745.0,12.8789,12.8881,12.8697,12.8881,74745.0
2017-10-27 12:35:00,14.02,14.03,14.0,14.03,191040.0,12.8881,12.8973,12.8697,12.8973,191040.0
2017-10-27 12:40:00,14.03,14.03,14.01,14.03,130385.0,12.8973,12.8973,12.8789,12.8973,130385.0
2017-10-27 12:45:00,14.03,14.04,14.02,14.03,83978.0,12.8973,12.9064,12.8881,12.8973,83978.0
2017-10-27 12:50:00,14.02,14.03,14.0,14.01,109917.0,12.8881,12.8973,12.8697,12.8789,109917.0
2017-10-27 12:55:00,14.01,14.02,14.0,14.02,64839.0,12.8789,12.8881,12.8697,12.8881,64839.0
2017-10-27 13:00:00,14.02,14.03,14.0,14.01,202652.0,12.8881,12.8973,12.8697,12.8789,202652.0
2017-10-27 13:05:00,14.02,14.03,14.0,14.02,132523.0,12.8881,12.8973,12.8697,12.8881,132523.0
2017-10-27 13:10:00,14.03,14.03,14.01,14.02,35417.0,12.8973,12.8973,12.8789,12.8881,35417.0
2017-10-27 13:15:00,14.02,14.03,14.01,14.03,129012.0,12.8881,12.8973,12.8789,12.8973,129012.0
2017-10-27 13:20:00,14.03,14.05,14.02,14.04,166174.0,12.8973,12.9156,12.8881,12.9064,166174.0
2017-10-27 13:25:00,14.03,14.07,14.03,14.06,117343.0,12.8973,12.934,12.8973,12.9248,117343.0
2017-10-27 13:30:00,14.06,14.07,14.06,14.07,112699.0,12.9248,12.934,12.9248,12.934,112699.0
2017-10-27 13:35:00,14.07,14.09,14.05,14.09,183917.0,12.934,12.9524,12.9156,12.9524,183917.0
2017-10-27 13:40:00,14.09,14.1,14.07,14.07,197349.0,12.9524,12.9616,12.934,12.934,197349.0
2017-10-27 13:45:00,14.08,14.11,14.07,14.1,70160.0,12.9432,12.9708,12.934,12.9616,70160.0
2017-10-27 13:50:00,14.1,14.12,14.09,14.12,86707.0,12.9616,12.98,12.9524,12.98,86707.0
2017-10-27 13:55:00,14.12,14.14,14.11,14.13,191548.0,12.98,12.9984,12.9708,12.9892,191548.0
2017-10-27 14:00:00,14.13,14.17,14.12,14.14,196563.0,12.9892,13.0259,12.98,12.9984,196563.0
2017-10-27 14:05:00,14.15,14.17,14.14,14.17,104759.0,13.0076,13.0259,12.9984,13.0259,104759.0
2017-10-27 14:10:00,14.17,14.18,14.15,14.18,158200.0,13.0259,13.0351,13.0076,13.0351,158200.0
2017-10-27 14:15:00,14.18,14.2,14.16,14.19,191242.0,13.0351,13.0535,13.0168,13.0443,191242.0
2017-10-27 14:20:00,14.18,14.19,14.17,14.19,106978.0,13.0351,13.0443,13.0259,13.0443,106978.0
2017-10-27 14:25:00,14.19,14.19,14.16,14.17,191168.0,13.0443,13.0443,13.0168,13.0259,191168.0
2017-10-27 14:30:00,14.17,14.17,14.14,14.15,214636.0,13.0259,13.0259,12.9984,13.0076,214636.0
2017-10-27 14:35:00,14.15,14.16,14.14,14.15,141337.0,13.0076,13.0168,12.9984,13.0076,141337.0
2017-10-27 14:40:00,14.15,14.15,14.13,14.13,89389.0,13.0076,13.0076,12.9892,12.9892,89389.0
2017-10-27 14:45:00,14.14,14.14,14.11,14.12,89246.0,12.9984,12.9984,12.9708,12.98,89246.0
2017-10-27 14:50:00,14.12,14.15,14.11,14.14,165178.0,12.98,13.0076,12.9708,12.9984,165178.0
2017-10-27 14:55:00,14.14,14.14,14.11,14.12,141271.0,12.9984,12.9984,12.9708,12.98,141271.0
2017-10-27 15:00:00,14.12,14.12,14.1,14.11,73262.0,12.98,12.98,12.9616,12.9708,73262.0
2017-10-27 15:05:00,14.1,14.11,14.08,14.09,239831.0,12.9616,12.9708,12.9432,12.9524,239831.0
2017-10-27 15:10:00,14.09,14.1,14.09,14.09,48426.0,12.9524,12.9616,12.9524,12.9524,48426.0
2017-10-27 15:15:00,14.1,14.1,14.09,14.09,57894.0,12.9616,12.9616,12.9524,12.9524,57894.0
2017-10-27 15:20:00,14.09,14.1,14.09,14.1,128720.0,12.9524,12.9616,12.9524,12.9616,128720.0
2017-10-27 15:25:00,14.1,14.13,14.09,14.13,241164.0,12.9616,12.9892,12.9524,12.9892,241164.0
2017-10-27 15:30:00,14.13,14.14,14.12,14.14,264170.0,12.9892,12.9984,12.98,12.9984,264170.0
2017-10-27 15:35:00,14.14,14.14,14.13,14.14,257347.0,12.9984,12.9984,12.9892,12.9984,257347.0
2017-10-27 15:40:00,14.14,14.14,14.12,14.14,285115.0,12.9984,12.9984,12.98,12.9984,285115.0
2017-10-27 15:45:00,14.14,14.17,14.13,14.17,461858.0,12.9984,13.0259,12.9892,13.0259,461858.0
2017-10-27 15:50:00,14.17,14.17,14.09,14.12,883071.0,13.0259,13.0259,12.9524,12.98,883071.0
2017-10-27 15:55:00,14.12,14.13,14.1,14.13,1030894.0,12.98,12.9892,12.9616,12.9892,1030894.0
2017-10-30 09:30:00,14.06,14.14,14.0,14.14,455765.0,12.9248,12.9984,12.8697,12.9984,455765.0
2017-10-30 09:35:00,14.14,14.26,14.13,14.21,303566.0,12.9984,13.1087,12.9892,13.0627,303566.0
2017-10-30 09:40:00,14.22,14.24,14.17,14.21,231109.0,13.0719,13.0903,13.0259,13.0627,231109.0
2017-10-30 09:45:00,14.21,14.23,14.18,14.2,362130.0,13.0627,13.0811,13.0351,13.0535,362130.0
2017-10-30 09:50:00,14.2,14.26,14.19,14.24,191537.0,13.0535,13.1087,13.0443,13.0903,191537.0
2017-10-30 09:55:00,14.24,14.25,14.2,14.23,169140.0,13.0903,13.0995,13.0535,13.0811,169140.0
2017-10-30 10:00:00,14.23,14.24,14.18,14.18,197592.0,13.0811,13.0903,13.0351,13.0351,197592.0
2017-10-30 10:05:00,14.19,14.19,14.15,14.18,134443.0,13.0443,13.0443,13.0076,13.0351,134443.0
2017-10-30 10:10:00,14.18,14.19,14.16,14.17,124661.0,13.0351,13.0443,13.0168,13.0259,124661.0
2017-10-30 10:15:00,14.16,14.17,14.13,14.16,166555.0,13.0168,13.0259,12.9892,13.0168,166555.0
2017-10-30 10:20:00,14.16,14.18,14.15,14.16,88241.0,13.0168,13.0351,13.0076,13.0168,88241.0
2017-10-30 10:25:00,14.16,14.17,14.14,14.16,178171.0,13.0168,13.0259,12.9984,13.0168,178171.0
2017-10-30 10:30:00,14.16,14.19,14.15,14.17,153133.0,13.0168,13.0443,13.0076,13.0259,153133.0
2017-10-30 10:35:00,14.17,14.19,14.16,14.17,97272.0,13.0259,13.0443,13.0168,13.0259,97272.0
2017-10-30 10:40:00,14.17,14.2,14.15,14.19,156713.0,13.0259,13.0535,13.0076,13.0443,156713.0
2017-10-30 10:45:00,14.19,14.19,14.16,14.17,129829.0,13.0443,13.0443,13.0168,13.0259,129829.0
2017-10-30 10:50:00,14.17,14.17,14.14,14.15,113400.0,13.0259,13.0259,12.9984,13.0076,113400.0
2017-10-30 10:55:00,14.15,14.18,14.14,14.17,106426.0,13.0076,13.0351,12.9984,13.0259,106426.0
2017-10-30 11:00:00,14.17,14.17,14.13,14.13,83656.0,13.0259,13.0259,12.9892,12.9892,83656.0
2017-10-30 11:05:00,14.14,14.15,14.13,14.14,93579.0,12.9984,13.0076,12.9892,12.9984,93579.0
2017-10-30 11:10:00,14.13,14.18,14.13,14.18,100474.0,12.9892,13.0351,12.9892,13.0351,100474.0
2017-10-30 11:15:00,14.18,14.2,14.16,14.17,147264.0,13.0351,13.0535,13.0168,13.0259,147264.0
2017-10-30 11:20:00,14.17,14.17,14.14,14.17,245996.0,13.0259,13.0259,12.9984,13.0259,245996.0
2017-10-30 11:25:00,14.17,14.2,14.17,14.18,139957.0,13.0259,13.0535,13.0259,13.0351,139957.0
2017-10-30 11:30:00,14.17,14.18,14.13,14.13,154624.0,13.0259,13.0351,12.9892,12.9892,154624.0
2017-10-30 11:35:00,14.14,14.14,14.12,14.14,141683.0,12.9984,12.9984,12.98,12.9984,141683.0
2017-10-30 11:40:00,14.13,14.14,14.09,14.09,122292.0,12.9892,12.9984,12.9524,12.9524,122292.0
2017-10-30 11:45:00,14.1,14.12,14.09,14.11,167162.0,12.9616,12.98,12.9524,12.9708,167162.0
2017-10-30 11:50:00,14.11,14.13,14.09,14.12,94664.0,12.9708,12.9892,12.9524,12.98,94664.0
2017-10-30 11:55:00,14.11,14.12,14.1,14.12,96258.0,12.9708,12.98,12.9616,12.98,96258.0
2017-10-30 12:00:00,14.12,14.12,14.1,14.11,46604.0,12.98,12.98,12.9616,12.9708,46604.0
2017-10-30 12:05:00,14.11,14.11,14.07,14.08,137857.0,12.9708,12.9708,12.934,12.9432,137857.0
2017-10-30 12:10:00,14.09,14.09,14.05,14.05,144911.0,12.9524,12.9524,12.9156,12.9156,144911.0
2017-10-30 12:15:00,14.05,14.07,14.04,14.04,112465.0,12.9156,12.934,12.9064,12.9064,112465.0
2017-10-30 12:20:00,14.05,14.13,14.04,14.13,129039.0,12.9156,12.9892,12.9064,12.9892,129039.0
2017-10-30 12:25:00,14.13,14.14,14.11,14.13,97646.0,12.9892,12.9984,12.9708,12.9892,97646.0
2017-10-30 12:30:00,14.13,14.13,14.08,14.08,141184.0,12.9892,12.9892,12.9432,12.9432,141184.0
2017-10-30 12:35:00,14.08,14.09,14.07,14.08,87664.0,12.9432,12.9524,12.934,12.9432,87664.0
2017-10-30 12:40:00,14.07,14.08,14.03,14.07,158400.0,12.934,12.9432,12.8973,12.934,158400.0
2017-10-30 12:45:00,14.08,14.08,14.05,14.08,192916.0,12.9432,12.9432,12.9156,12.9432,192916.0
2017-10-30 12:50:00,14.07,14.08,14.03,14.04,120181.0,12.934,12.9432,12.8973,12.9064,120181.0
2017-10-30 12:55:00,14.04,14.06,14.01,14.01,561993.0,12.9064,12.9248,12.8789,12.8789,561993.0
2017-10-30 13:00:00,14.02,14.06,14.01,14.06,138477.0,12.8881,12.9248,12.8789,12.9248,138477.0
2017-10-30 13:05:00,14.06,14.06,14.02,14.03,134525.0,12.9248,12.9248,12.8881,12.8973,134525.0
2017-10-30 13:10:00,14.02,14.05,14.02,14.04,138963.0,12.8881,12.9156,12.8881,12.9064,138963.0
2017-10-30 13:15:00,14.04,14.07,14.03,14.07,116908.0,12.9064,12.934,12.8973,12.934,116908.0
2017-10-30 13:20:00,14.06,14.08,14.03,14.04,159776.0,12.9248,12.9432,12.8973,12.9064,159776.0
2017-10-30 13:25:00,14.04,14.06,14.03,14.06,75670.0,12.9064,12.9248,12.8973,12.9248,75670.0
2017-10-30 13:30:00,14.06,14.06,14.05,14.06,37208.0,12.9248,12.9248,12.9156,12.9248,37208.0
2017-10-30 13:35:00,14.06,14.06,14.01,14.01,156712.0,12.9248,12.9248,12.8789,12.8789,156712.0
2017-10-30 13:40:00,14.01,14.03,14.01,14.02,71620.0,12.8789,12.8973,12.8789,12.8881,71620.0
2017-10-30 13:45:00,14.02,14.03,14.01,14.03,160243.0,12.8881,12.8973,12.8789,12.8973,160243.0
2017-10-30 13:50:00,14.03,14.03,13.96,13.96,356332.0,12.8973,12.8973,12.8329,12.8329,356332.0
2017-10-30 13:55:00,13.96,14.01,13.96,14.0,176859.0,12.8329,12.8789,12.8329,12.8697,176859.0
2017-10-30 14:00:00,14.0,14.0,13.97,13.99,140870.0,12.8697,12.8697,12.8421,12.8605,140870.0
2017-10-30 14:05:00,13.99,14.0,13.98,14.0,59388.0,12.8605,12.8697,12.8513,12.8697,59388.0
2017-10-30 14:10:00,14.0,14.01,13.99,14.01,127556.0,12.8697,12.8789,12.8605,12.8789,127556.0
2017-10-30 14:15:00,14.01,14.03,14.0,14.02,117457.0,12.8789,12.8973,12.8697,12.8881,117457.0
2017-10-30 14:20:00,14.02,14.02,13.99,14.01,158541.0,12.8881,12.8881,12.8605,12.8789,158541.0
2017-10-30 14:25:00,14.01,14.01,13.99,14.0,91348.0,12.8789,12.8789,12.8605,12.8697,91348.0
2017-10-30 14:30:00,14.0,14.0,13.98,14.0,94540.0,12.8697,12.8697,12.8513,12.8697,94540.0
2017-10-30 14:35:00,14.0,14.02,13.99,14.0,161588.0,12.8697,12.8881,12.8605,12.8697,161588.0
2017-10-30 14:40:00,14.0,14.02,13.99,14.01,134911.0,12.8697,12.8881,12.8605,12.8789,134911.0
2017-10-30 14:45:00,14.0,14.02,13.99,14.01,94932.0,12.8697,12.8881,12.8605,12.8789,94932.0
2017-10-30 14:50:00,14.01,14.02,13.99,14.0,129336.0,12.8789,12.8881,12.8605,12.8697,129336.0
2017-10-30 14:55:00,14.0,14.01,13.98,14.01,168355.0,12.8697,12.8789,12.8513,12.8789,168355.0
2017-10-30 15:00:00,14.0,14.01,13.98,14.0,143831.0,12.8697,12.8789,12.8513,12.8697,143831.0
2017-10-30 15:05:00,14.0,14.01,13.99,14.0,129207.0,12.8697,12.8789,12.8605,12.8697,129207.0
2017-10-30 15:10:00,14.01,14.01,13.98,13.98,114300.0,12.8789,12.8789,12.8513,12.8513,114300.0
2017-10-30 15:15:00,13.99,13.99,13.97,13.98,147156.0,12.8605,12.8605,12.8421,12.8513,147156.0
2017-10-30 15:20:00,13.98,13.98,13.94,13.95,213112.0,12.8513,12.8513,12.8145,12.8237,213112.0
2017-10-30 15:25:00,13.95,13.99,13.94,13.97,272022.0,12.8237,12.8605,12.8145,12.8421,272022.0
2017-10-30 15:30:00,13.97,13.97,13.95,13.96,114094.0,12.8421,12.8421,12.8237,12.8329,114094.0
2017-10-30 15:35:00,13.96,13.97,13.95,13.97,176506.0,12.8329,12.8421,12.8237,12.8421,176506.0
2017-10-30 15:40:00,13.97,13.98,13.94,13.95,346659.0,12.8421,12.8513,12.8145,12.8237,346659.0
2017-10-30 15:45:00,13.95,13.97,13.94,13.97,366595.0,12.8237,12.8421,12.8145,12.8421,366595.0
2017-10-30 15:50:00,13.97,13.97,13.94,13.94,385230.0,12.8421,12.8421,12.8145,12.8145,385230.0
2017-10-30 15:55:00,13.95,13.96,13.94,13.95,958620.0,12.8237,12.8329,12.8145,12.8237,958620.0
2017-10-31 09:30:00,13.94,14.02,13.9,13.95,449375.0,12.8145,12.8881,12.7777,12.8237,449375.0
2017-10-31 09:35:00,13.94,13.99,13.91,13.92,355933.0,12.8145,12.8605,12.7869,12.7961,355933.0
2017-10-31 09:40:00,13.92,13.93,13.84,13.87,296771.0,12.7961,12.8053,12.7226,12.7502,296771.0
2017-10-31 09:45:00,13.87,13.88,13.84,13.87,271625.0,12.7502,12.7594,12.7226,12.7502,271625.0
2017-10-31 09:50:00,13.87,13.9,13.85,13.85,180563.0,12.7502,12.7777,12.7318,12.7318,180563.0
2017-10-31 09:55:00,13.85,13.92,13.84,13.9,150779.0,12.7318,12.7961,12.7226,12.7777,150779.0
2017-10-31 10:00:00,13.9,13.93,13.89,13.89,196413.0,12.7777,12.8053,12.7686,12.7686,196413.0
2017-10-31 10:05:00,13.89,13.91,13.88,13.9,128245.0,12.7686,12.7869,12.7594,12.7777,128245.0
2017-10-31 10:10:00,13.91,13.91,13.86,13.86,215842.0,12.7869,12.7869,12.741,12.741,215842.0
2017-10-31 10:15:00,13.87,13.87,13.85,13.85,167832.0,12.7502,12.7502,12.7318,12.7318,167832.0
2017-10-31 10:20:00,13.86,13.91,13.85,13.9,198760.0,12.741,12.7869,12.7318,12.7777,198760.0
2017-10-31 10:25:00,13.9,13.9,13.89,13.9,84243.0,12.7777,12.7777,12.7686,12.7777,84243.0
2017-10-31 10:30:00,13.89,13.97,13.89,13.95,612720.0,12.7686,12.8421,12.7686,12.8237,612720.0
2017-10-31 10:35:00,13.96,13.97,13.92,13.96,296887.0,12.8329,12.8421,12.7961,12.8329,296887.0
2017-10-31 10:40:00,13.96,14.01,13.96,14.0,273144.0,12.8329,12.8789,12.8329,12.8697,273144.0
2017-10-31 10:45:00,14.0,14.01,13.94,13.95,276009.0,12.8697,12.8789,12.8145,12.8237,276009.0
2017-10-31 10:50:00,13.96,13.97,13.95,13.96,93995.0,12.8329,12.8421,12.8237,12.8329,93995.0
2017-10-31 10:55:00,13.97,13.98,13.93,13.96,211640.0,12.8421,12.8513,12.8053,12.8329,211640.0
2017-10-31 11:00:00,13.96,14.01,13.96,14.0,272906.0,12.8329,12.8789,12.8329,12.8697,272906.0
2017-10-31 11:05:00,14.0,14.03,13.99,14.0,130240.0,12.8697,12.8973,12.8605,12.8697,130240.0
2017-10-31 11:10:00,14.0,14.03,13.99,14.0,97862.0,12.8697,12.8973,12.8605,12.8697,97862.0
2017-10-31 11:15:00,13.99,14.0,13.98,13.99,127891.0,12.8605,12.8697,12.8513,12.8605,127891.0
2017-10-31 11:20:00,13.99,14.01,13.98,14.01,106603.0,12.8605,12.8789,12.8513,12.8789,106603.0
2017-10-31 11:25:00,14.0,14.04,14.0,14.03,110892.0,12.8697,12.9064,12.8697,12.8973,110892.0
2017-10-31 11:30:00,14.03,14.03,14.0,14.01,123489.0,12.8973,12.8973,12.8697,12.8789,123489.0
2017-10-31 11:35:00,14.01,14.03,13.95,13.96,156771.0,12.8789,12.8973,12.8237,12.8329,156771.0
2017-10-31 11:40:00,13.96,13.98,13.95,13.95,68997.0,12.8329,12.8513,12.8237,12.8237,68997.0
2017-10-31 11:45:00,13.96,13.98,13.94,13.98,61592.0,12.8329,12.8513,12.8145,12.8513,61592.0
2017-10-31 11:50:00,13.98,13.98,13.96,13.96,46339.0,12.8513,12.8513,12.8329,12.8329,46339.0
2017-10-31 11:55:00,13.96,13.98,13.95,13.97,57071.0,12.8329,12.8513,12.8237,12.8421,57071.0
2017-10-31 12:00:00,13.98,13.98,13.97,13.97,25412.0,12.8513,12.8513,12.8421,12.8421,25412.0
2017-10-31 12:05:00,13.97,13.98,13.95,13.95,100052.0,12.8421,12.8513,12.8237,12.8237,100052.0
2017-10-31 12:10:00,13.96,13.96,13.93,13.95,93836.0,12.8329,12.8329,12.8053,12.8237,93836.0
2017-10-31 12:15:00,13.95,13.95,13.92,13.93,102437.0,12.8237,12.8237,12.7961,12.8053,102437.0
2017-10-31 12:20:00,13.94,13.94,13.9,13.92,170365.0,12.8145,12.8145,12.7777,12.7961,170365.0
2017-10-31 12:25:00,13.92,13.93,13.91,13.93,45231.0,12.7961,12.8053,12.7869,12.8053,45231.0
2017-10-31 12:30:00,13.93,13.95,13.92,13.94,133334.0,12.8053,12.8237,12.7961,12.8145,133334.0
2017-10-31 12:35:00,13.94,13.96,13.93,13.94,93269.0,12.8145,12.8329,12.8053,12.8145,93269.0
2017-10-31 12:40:00,13.93,13.95,13.93,13.94,118250.0,12.8053,12.8237,12.8053,12.8145,118250.0
2017-10-31 12:45:00,13.94,13.95,13.91,13.92,168857.0,12.8145,12.8237,12.7869,12.7961,168857.0
2017-10-31 12:50:00,13.92,13.93,13.91,13.92,40194.0,12.7961,12.8053,12.7869,12.7961,40194.0
2017-10-31 12:55:00,13.93,13.93,13.9,13.92,107421.0,12.8053,12.8053,12.7777,12.7961,107421.0
2017-10-31 13:00:00,13.91,13.92,13.9,13.91,107360.0,12.7869,12.7961,12.7777,12.7869,107360.0
2017-10-31 13:05:00,13.91,13.94,13.9,13.93,92460.0,12.7869,12.8145,12.7777,12.8053,92460.0
2017-10-31 13:10:00,13.93,13.94,13.92,13.93,30257.0,12.8053,12.8145,12.7961,12.8053,30257.0
2017-10-31 13:15:00,13.93,13.93,13.92,13.93,28057.0,12.8053,12.8053,12.7961,12.8053,28057.0
2017-10-31 13:20:00,13.93,13.93,13.92,13.92,29614.0,12.8053,12.8053,12.7961,12.7961,29614.0
2017-10-31 13:25:00,13.93,13.93,13.92,13.92,38361.0,12.8053,12.8053,12.7961,12.7961,38361.0
2017-10-31 13:30:00,13.93,13.93,13.92,13.93,22844.0,12.8053,12.8053,12.7961,12.8053,22844.0
2017-10-31 13:35:00,13.92,13.95,13.92,13.95,55874.0,12.7961,12.8237,12.7961,12.8237,55874.0
2017-10-31 13:40:00,13.95,13.95,13.93,13.94,63089.0,12.8237,12.8237,12.8053,12.8145,63089.0
2017-10-31 13:45:00,13.94,13.94,13.93,13.94,28726.0,12.8145,12.8145,12.8053,12.8145,28726.0
2017-10-31 13:50:00,13.93,13.95,13.93,13.95,45836.0,12.8053,12.8237,12.8053,12.8237,45836.0
2017-10-31 13:55:00,13.95,13.96,13.94,13.95,76744.0,12.8237,12.8329,12.8145,12.8237,76744.0
2017-10-31 14:00:00,13.96,13.98,13.94,13.97,87192.0,12.8329,12.8513,12.8145,12.8421,87192.0
2017-10-31 14:05:00,13.96,13.98,13.95,13.97,362386.0,12.8329,12.8513,12.8237,12.8421,362386.0
2017-10-31 14:10:00,13.97,13.98,13.96,13.97,52237.0,12.8421,12.8513,12.8329,12.8421,52237.0
2017-10-31 14:15:00,13.98,13.99,13.97,13.99,48962.0,12.8513,12.8605,12.8421,12.8605,48962.0
2017-10-31 14:20:00,13.98,13.99,13.97,13.97,107881.0,12.8513,12.8605,12.8421,12.8421,107881.0
2017-10-31 14:25:00,13.97,13.99,13.96,13.97,170892.0,12.8421,12.8605,12.8329,12.8421,170892.0
2017-10-31 14:30:00,13.98,13.98,13.96,13.98,112601.0,12.8513,12.8513,12.8329,12.8513,112601.0
2017-10-31 14:35:00,13.98,13.98,13.95,13.97,78945.0,12.8513,12.8513,12.8237,12.8421,78945.0
2017-10-31 14:40:00,13.96,13.98,13.96,13.98,135370.0,12.8329,12.8513,12.8329,12.8513,135370.0
2017-10-31 14:45:00,13.98,14.0,13.97,14.0,66871.0,12.8513,12.8697,12.8421,12.8697,66871.0
2017-10-31 14:50:00,14.0,14.0,13.94,13.96,327336.0,12.8697,12.8697,12.8145,12.8329,327336.0
2017-10-31 14:55:00,13.96,13.97,13.94,13.95,194796.0,12.8329,12.8421,12.8145,12.8237,194796.0
2017-10-31 15:00:00,13.95,13.96,13.94,13.95,125151.0,12.8237,12.8329,12.8145,12.8237,125151.0
2017-10-31 15:05:00,13.95,13.95,13.94,13.95,100815.0,12.8237,12.8237,12.8145,12.8237,100815.0
2017-10-31 15:10:00,13.95,13.97,13.94,13.96,209238.0,12.8237,12.8421,12.8145,12.8329,209238.0
2017-10-31 15:15:00,13.97,13.97,13.96,13.96,105850.0,12.8421,12.8421,12.8329,12.8329,105850.0
2017-10-31 15:20:00,13.97,13.99,13.96,13.99,145579.0,12.8421,12.8605,12.8329,12.8605,145579.0
2017-10-31 15:25:00,13.99,14.01,13.98,13.99,256316.0,12.8605,12.8789,12.8513,12.8605,256316.0
2017-10-31 15:30:00,13.98,13.99,13.97,13.99,241772.0,12.8513,12.8605,12.8421,12.8605,241772.0
2017-10-31 15:35:00,13.99,13.99,13.98,13.99,141147.0,12.8605,12.8605,12.8513,12.8605,141147.0
2017-10-31 15:40:00,13.99,14.01,13.98,14.01,365889.0,12.8605,12.8789,12.8513,12.8789,365889.0
2017-10-31 15:45:00,14.01,14.01,13.98,14.0,465746.0,12.8789,12.8789,12.8513,12.8697,465746.0
2017-10-31 15:50:00,13.99,14.0,13.96,13.96,339217.0,12.8605,12.8697,12.8329,12.8329,339217.0
2017-10-31 15:55:00,13.96,13.99,13.96,13.97,669523.0,12.8329,12.8605,12.8329,12.8421,669523.0
2017-11-01 09:30:00,14.4,14.58,14.37,14.51,1771248.0,13.2374,13.4028,13.2098,13.3385,1771248.0
2017-11-01 09:35:00,14.51,14.67,14.5,14.62,1030780.0,13.3385,13.4856,13.3293,13.4396,1030780.0
2017-11-01 09:40:00,14.61,14.69,14.51,14.51,720308.0,13.4304,13.504,13.3385,13.3385,720308.0
2017-11-01 09:45:00,14.52,14.59,14.51,14.54,446258.0,13.3477,13.412,13.3385,13.3661,446258.0
2017-11-01 09:50:00,14.54,14.58,14.51,14.53,451384.0,13.3661,13.4028,13.3385,13.3569,451384.0
2017-11-01 09:55:00,14.53,14.57,14.5,14.54,253824.0,13.3569,13.3937,13.3293,13.3661,253824.0
2017-11-01 10:00:00,14.54,14.57,14.52,14.55,227826.0,13.3661,13.3937,13.3477,13.3753,227826.0
2017-11-01 10:05:00,14.55,14.58,14.54,14.56,129843.0,13.3753,13.4028,13.3661,13.3845,129843.0
2017-11-01 10:10:00,14.57,14.59,14.53,14.59,262918.0,13.3937,13.412,13.3569,13.412,262918.0
2017-11-01 10:15:00,14.58,14.59,14.54,14.55,173317.0,13.4028,13.412,13.3661,13.3753,173317.0
2017-11-01 10:20:00,14.54,14.55,14.51,14.53,142440.0,13.3661,13.3753,13.3385,13.3569,142440.0
2017-11-01 10:25:00,14.52,14.59,14.52,14.59,194209.0,13.3477,13.412,13.3477,13.412,194209.0
2017-11-01 10:30:00,14.58,14.59,14.54,14.56,387728.0,13.4028,13.412,13.3661,13.3845,387728.0
2017-11-01 10:35:00,14.56,14.57,14.48,14.48,468943.0,13.3845,13.3937,13.3109,13.3109,468943.0
2017-11-01 10:40:00,14.48,14.52,14.48,14.52,550666.0,13.3109,13.3477,13.3109,13.3477,550666.0
2017-11-01 10:45:00,14.52,14.56,14.51,14.54,275161.0,13.3477,13.3845,13.3385,13.3661,275161.0
2017-11-01 10:50:00,14.54,14.54,14.51,14.52,108465.0,13.3661,13.3661,13.3385,13.3477,108465.0
2017-11-01 10:55:00,14.51,14.53,14.5,14.51,101066.0,13.3385,13.3569,13.3293,13.3385,101066.0
2017-11-01 11:00:00,14.51,14.53,14.5,14.53,86352.0,13.3385,13.3569,13.3293,13.3569,86352.0
2017-11-01 11:05:00,14.53,14.55,14.51,14.55,162753.0,13.3569,13.3753,13.3385,13.3753,162753.0
2017-11-01 11:10:00,14.54,14.55,14.52,14.54,132448.0,13.3661,13.3753,13.3477,13.3661,132448.0
2017-11-01 11:15:00,14.54,14.57,14.52,14.56,160239.0,13.3661,13.3937,13.3477,13.3845,160239.0
2017-11-01 11:20:00,14.56,14.57,14.53,14.54,121586.0,13.3845,13.3937,13.3569,13.3661,121586.0
2017-11-01 11:25:00,14.54,14.56,14.53,14.56,185044.0,13.3661,13.3845,13.3569,13.3845,185044.0
2017-11-01 11:30:00,14.56,14.59,14.51,14.51,227017.0,13.3845,13.412,13.3385,13.3385,227017.0
2017-11-01 11:35:00,14.51,14.53,14.5,14.52,132923.0,13.3385,13.3569,13.3293,13.3477,132923.0
2017-11-01 11:40:00,14.52,14.52,14.5,14.51,79690.0,13.3477,13.3477,13.3293,13.3385,79690.0
2017-11-01 11:45:00,14.51,14.52,14.49,14.5,168306.0,13.3385,13.3477,13.3201,13.3293,168306.0
2017-11-01 11:50:00,14.5,14.5,14.45,14.46,174105.0,13.3293,13.3293,13.2833,13.2925,174105.0
2017-11-01 11:55:00,14.46,14.47,14.43,14.46,144587.0,13.2925,13.3017,13.265,13.2925,144587.0
2017-11-01 12:00:00,14.46,14.49,14.45,14.48,125764.0,13.2925,13.3201,13.2833,13.3109,125764.0
2017-11-01 12:05:00,14.48,14.5,14.47,14.5,66302.0,13.3109,13.3293,13.3017,13.3293,66302.0
2017-11-01 12:10:00,14.5,14.5,14.47,14.48,177876.0,13.3293,13.3293,13.3017,13.3109,177876.0
2017-11-01 12:15:00,14.48,14.49,14.43,14.46,154613.0,13.3109,13.3201,13.265,13.2925,154613.0
2017-11-01 12:20:00,14.46,14.46,14.43,14.44,104390.0,13.2925,13.2925,13.265,13.2741,104390.0
2017-11-01 12:25:00,14.45,14.45,14.37,14.37,192164.0,13.2833,13.2833,13.2098,13.2098,192164.0
2017-11-01 12:30:00,14.38,14.39,14.36,14.37,131474.0,13.219,13.2282,13.2006,13.2098,131474.0
2017-11-01 12:35:00,14.37,14.37,14.33,14.33,155754.0,13.2098,13.2098,13.173,13.173,155754.0
2017-11-01 12:40:00,14.34,14.38,14.33,14.35,245054.0,13.1822,13.219,13.173,13.1914,245054.0
2017-11-01 12:45:00,14.35,14.38,14.35,14.35,93155.0,13.1914,13.219,13.1914,13.1914,93155.0
2017-11-01 12:50:00,14.36,14.36,14.31,14.32,102455.0,13.2006,13.2006,13.1546,13.1638,102455.0
2017-11-01 12:55:00,14.31,14.33,14.27,14.32,201748.0,13.1546,13.173,13.1179,13.1638,201748.0
2017-11-01 13:00:00,14.31,14.32,14.31,14.31,33778.0,13.1546,13.1638,13.1546,13.1546,33778.0
2017-11-01 13:05:00,14.31,14.32,14.27,14.28,145769.0,13.1546,13.1638,13.1179,13.1271,145769.0
2017-11-01 13:10:00,14.27,14.33,14.27,14.33,105406.0,13.1179,13.173,13.1179,13.173,105406.0
2017-11-01 13:15:00,14.33,14.34,14.3,14.3,90539.0,13.173,13.1822,13.1455,13.1455,90539.0
2017-11-01 13:20:00,14.3,14.36,14.3,14.35,130692.0,13.1455,13.2006,13.1455,13.1914,130692.0
2017-11-01 13:25:00,14.34,14.35,14.31,14.32,174978.0,13.1822,13.1914,13.1546,13.1638,174978.0
2017-11-01 13:30:00,14.31,14.32,14.3,14.3,258143.0,13.1546,13.1638,13.1455,13.1455,258143.0
2017-11-01 13:35:00,14.31,14.33,14.28,14.32,144781.0,13.1546,13.173,13.1271,13.1638,144781.0
2017-11-01 13:40:00,14.32,14.34,14.31,14.31,81355.0,13.1638,13.1822,13.1546,13.1546,81355.0
2017-11-01 13:45:00,14.32,14.32,14.3,14.32,44470.0,13.1638,13.1638,13.1455,13.1638,44470.0
2017-11-01 13:50:00,14.31,14.32,14.27,14.27,94709.0,13.1546,13.1638,13.1179,13.1179,94709.0
2017-11-01 13:55:00,14.27,14.37,14.27,14.35,144005.0,13.1179,13.2098,13.1179,13.1914,144005.0
2017-11-01 14:00:00,14.36,14.39,14.33,14.39,173440.0,13.2006,13.2282,13.173,13.2282,173440.0
2017-11-01 14:05:00,14.39,14.41,14.33,14.34,107579.0,13.2282,13.2466,13.173,13.1822,107579.0
2017-11-01 14:10:00,14.33,14.38,14.3,14.35,133125.0,13.173,13.219,13.1455,13.1914,133125.0
2017-11-01 14:15:00,14.35,14.37,14.34,14.36,99089.0,13.1914,13.2098,13.1822,13.2006,99089.0
2017-11-01 14:20:00,14.35,14.36,14.33,14.36,79631.0,13.1914,13.2006,13.173,13.2006,79631.0
2017-11-01 14:25:00,14.35,14.35,14.32,14.34,72816.0,13.1914,13.1914,13.1638,13.1822,72816.0
2017-11-01 14:30:00,14.34,14.36,14.33,14.36,84476.0,13.1822,13.2006,13.173,13.2006,84476.0
2017-11-01 14:35:00,14.36,14.38,14.36,14.37,80707.0,13.2006,13.219,13.2006,13.2098,80707.0
2017-11-01 14:40:00,14.37,14.39,14.36,14.38,106417.0,13.2098,13.2282,13.2006,13.219,106417.0
2017-11-01 14:45:00,14.38,14.4,14.36,14.39,116618.0,13.219,13.2374,13.2006,13.2282,116618.0
2017-11-01 14:50:00,14.39,14.39,14.37,14.38,44946.0,13.2282,13.2282,13.2098,13.219,44946.0
2017-11-01 14:55:00,14.37,14.4,14.37,14.39,64522.0,13.2098,13.2374,13.2098,13.2282,64522.0
2017-11-01 15:00:00,14.4,14.4,14.37,14.39,116950.0,13.2374,13.2374,13.2098,13.2282,116950.0
2017-11-01 15:05:00,14.39,14.4,14.38,14.39,95898.0,13.2282,13.2374,13.219,13.2282,95898.0
2017-11-01 15:10:00,14.39,14.4,14.38,14.4,54957.0,13.2282,13.2374,13.219,13.2374,54957.0
2017-11-01 15:15:00,14.4,14.42,14.39,14.42,102306.0,13.2374,13.2558,13.2282,13.2558,102306.0
2017-11-01 15:20:00,14.42,14.42,14.39,14.4,91657.0,13.2558,13.2558,13.2282,13.2374,91657.0
2017-11-01 15:25:00,14.41,14.42,14.4,14.42,98575.0,13.2466,13.2558,13.2374,13.2558,98575.0
2017-11-01 15:30:00,14.42,14.42,14.39,14.4,170936.0,13.2558,13.2558,13.2282,13.2374,170936.0
2017-11-01 15:35:00,14.4,14.41,14.39,14.41,128773.0,13.2374,13.2466,13.2282,13.2466,128773.0
2017-11-01 15:40:00,14.41,14.42,14.4,14.4,212559.0,13.2466,13.2558,13.2374,13.2374,212559.0
2017-11-01 15:45:00,14.4,14.41,14.38,14.41,407066.0,13.2374,13.2466,13.219,13.2466,407066.0
2017-11-01 15:50:00,14.41,14.42,14.39,14.4,419522.0,13.2466,13.2558,13.2282,13.2374,419522.0
2017-11-01 15:55:00,14.4,14.4,14.36,14.39,723887.0,13.2374,13.2374,13.2006,13.2282,723887.0
2017-11-02 09:30:00,14.27,14.41,14.27,14.35,247040.0,13.1179,13.2466,13.1179,13.1914,247040.0
2017-11-02 09:35:00,14.35,14.39,14.32,14.36,95674.0,13.1914,13.2282,13.1638,13.2006,95674.0
2017-11-02 09:40:00,14.38,14.39,14.35,14.38,78153.0,13.219,13.2282,13.1914,13.219,78153.0
2017-11-02 09:45:00,14.38,14.48,14.37,14.46,226469.0,13.219,13.3109,13.2098,13.2925,226469.0
2017-11-02 09:50:00,14.46,14.48,14.4,14.48,131127.0,13.2925,13.3109,13.2374,13.3109,131127.0
2017-11-02 09:55:00,14.48,14.52,14.47,14.49,235461.0,13.3109,13.3477,13.3017,13.3201,235461.0
2017-11-02 10:00:00,14.49,14.51,14.46,14.5,207798.0,13.3201,13.3385,13.2925,13.3293,207798.0
2017-11-02 10:05:00,14.5,14.55,14.48,14.49,235368.0,13.3293,13.3753,13.3109,13.3201,235368.0
2017-11-02 10:10:00,14.49,14.5,14.41,14.42,124011.0,13.3201,13.3293,13.2466,13.2558,124011.0
2017-11-02 10:15:00,14.42,14.47,14.39,14.47,142863.0,13.2558,13.3017,13.2282,13.3017,142863.0
2017-11-02 10:20:00,14.46,14.48,14.41,14.41,109529.0,13.2925,13.3109,13.2466,13.2466,109529.0
2017-11-02 10:25:00,14.41,14.44,14.4,14.43,94036.0,13.2466,13.2741,13.2374,13.265,94036.0
2017-11-02 10:30:00,14.43,14.54,14.42,14.54,410867.0,13.265,13.3661,13.2558,13.3661,410867.0
2017-11-02 10:35:00,14.54,14.57,14.52,14.54,570059.0,13.3661,13.3937,13.3477,13.3661,570059.0
2017-11-02 10:40:00,14.54,14.55,14.51,14.53,156604.0,13.3661,13.3753,13.3385,13.3569,156604.0
2017-11-02 10:45:00,14.53,14.55,14.51,14.53,108628.0,13.3569,13.3753,13.3385,13.3569,108628.0
2017-11-02 10:50:00,14.53,14.53,14.44,14.49,163886.0,13.3569,13.3569,13.2741,13.3201,163886.0
2017-11-02 10:55:00,14.49,14.49,14.44,14.48,96074.0,13.3201,13.3201,13.2741,13.3109,96074.0
2017-11-02 11:00:00,14.48,14.51,14.46,14.49,90259.0,13.3109,13.3385,13.2925,13.3201,90259.0
2017-11-02 11:05:00,14.49,14.49,14.46,14.48,61535.0,13.3201,13.3201,13.2925,13.3109,61535.0
2017-11-02 11:10:00,14.48,14.48,14.44,14.47,53873.0,13.3109,13.3109,13.2741,13.3017,53873.0
2017-11-02 11:15:00,14.46,14.48,14.45,14.48,79835.0,13.2925,13.3109,13.2833,13.3109,79835.0
2017-11-02 11:20:00,14.48,14.5,14.45,14.46,337225.0,13.3109,13.3293,13.2833,13.2925,337225.0
2017-11-02 11:25:00,14.46,14.46,14.34,14.35,326620.0,13.2925,13.2925,13.1822,13.1914,326620.0
2017-11-02 11:30:00,14.35,14.35,14.28,14.29,613435.0,13.1914,13.1914,13.1271,13.1363,613435.0
2017-11-02 11:35:00,14.29,14.32,14.28,14.32,263208.0,13.1363,13.1638,13.1271,13.1638,263208.0
2017-11-02 11:40:00,14.32,14.33,14.3,14.31,100713.0,13.1638,13.173,13.1455,13.1546,100713.0
2017-11-02 11:45:00,14.31,14.32,14.3,14.31,78511.0,13.1546,13.1638,13.1455,13.1546,78511.0
2017-11-02 11:50:00,14.31,14.32,14.3,14.31,116389.0,13.1546,13.1638,13.1455,13.1546,116389.0
2017-11-02 11:55:00,14.31,14.32,14.3,14.32,75085.0,13.1546,13.1638,13.1455,13.1638,75085.0
2017-11-02 12:00:00,14.32,14.32,14.3,14.31,57434.0,13.1638,13.1638,13.1455,13.1546,57434.0
2017-11-02 12:05:00,14.31,14.32,14.27,14.29,278404.0,13.1546,13.1638,13.1179,13.1363,278404.0
2017-11-02 12:10:00,14.29,14.3,14.28,14.29,94909.0,13.1363,13.1455,13.1271,13.1363,94909.0
2017-11-02 12:15:00,14.29,14.32,14.29,14.3,124920.0,13.1363,13.1638,13.1363,13.1455,124920.0
2017-11-02 12:20:00,14.31,14.34,14.29,14.34,127093.0,13.1546,13.1822,13.1363,13.1822,127093.0
2017-11-02 12:25:00,14.34,14.34,14.31,14.33,95370.0,13.1822,13.1822,13.1546,13.173,95370.0
2017-11-02 12:30:00,14.33,14.34,14.29,14.31,104611.0,13.173,13.1822,13.1363,13.1546,104611.0
2017-11-02 12:35:00,14.31,14.32,14.29,14.32,102195.0,13.1546,13.1638,13.1363,13.1638,102195.0
2017-11-02 12:40:00,14.31,14.32,14.3,14.31,61062.0,13.1546,13.1638,13.1455,13.1546,61062.0
2017-11-02 12:45:00,14.31,14.31,14.28,14.28,75353.0,13.1546,13.1546,13.1271,13.1271,75353.0
2017-11-02 12:50:00,14.29,14.3,14.24,14.25,196779.0,13.1363,13.1455,13.0903,13.0995,196779.0
2017-11-02 12:55:00,14.25,14.25,14.21,14.22,143788.0,13.0995,13.0995,13.0627,13.0719,143788.0
2017-11-02 13:00:00,14.21,14.23,14.16,14.17,173304.0,13.0627,13.0811,13.0168,13.0259,173304.0
2017-11-02 13:05:00,14.17,14.2,14.15,14.2,124353.0,13.0259,13.0535,13.0076,13.0535,124353.0
2017-11-02 13:10:00,14.2,14.23,14.19,14.23,65458.0,13.0535,13.0811,13.0443,13.0811,65458.0
2017-11-02 13:15:00,14.23,14.23,14.2,14.21,58207.0,13.0811,13.0811,13.0535,13.0627,58207.0
2017-11-02 13:20:00,14.21,14.23,14.2,14.2,58836.0,13.0627,13.0811,13.0535,13.0535,58836.0
2017-11-02 13:25:00,14.21,14.22,14.15,14.15,152304.0,13.0627,13.0719,13.0076,13.0076,152304.0
2017-11-02 13:30:00,14.15,14.2,14.15,14.18,145992.0,13.0076,13.0535,13.0076,13.0351,145992.0
2017-11-02 13:35:00,14.18,14.19,14.17,14.19,114665.0,13.0351,13.0443,13.0259,13.0443,114665.0
2017-11-02 13:40:00,14.19,14.2,14.17,14.2,80077.0,13.0443,13.0535,13.0259,13.0535,80077.0
2017-11-02 13:45:00,14.2,14.21,14.18,14.18,62716.0,13.0535,13.0627,13.0351,13.0351,62716.0
2017-11-02 13:50:00,14.18,14.21,14.17,14.19,84506.0,13.0351,13.0627,13.0259,13.0443,84506.0
2017-11-02 13:55:00,14.2,14.22,14.18,14.21,112785.0,13.0535,13.0719,13.0351,13.0627,112785.0
2017-11-02 14:00:00,14.21,14.21,14.19,14.2,42449.0,13.0627,13.0627,13.0443,13.0535,42449.0
2017-11-02 14:05:00,14.2,14.22,14.19,14.21,67757.0,13.0535,13.0719,13.0443,13.0627,67757.0
2017-11-02 14:10:00,14.2,14.22,14.2,14.21,46758.0,13.0535,13.0719,13.0535,13.0627,46758.0
2017-11-02 14:15:00,14.21,14.21,14.2,14.21,27329.0,13.0627,13.0627,13.0535,13.0627,27329.0
2017-11-02 14:20:00,14.21,14.25,14.2,14.25,132841.0,13.0627,13.0995,13.0535,13.0995,132841.0
2017-11-02 14:25:00,14.25,14.25,14.21,14.22,59613.0,13.0995,13.0995,13.0627,13.0719,59613.0
2017-11-02 14:30:00,14.22,14.23,14.21,14.21,61652.0,13.0719,13.0811,13.0627,13.0627,61652.0
2017-11-02 14:35:00,14.21,14.23,14.21,14.23,80637.0,13.0627,13.0811,13.0627,13.0811,80637.0
2017-11-02 14:40:00,14.23,14.24,14.2,14.21,130169.0,13.0811,13.0903,13.0535,13.0627,130169.0
2017-11-02 14:45:00,14.21,14.21,14.18,14.19,132769.0,13.0627,13.0627,13.0351,13.0443,132769.0
2017-11-02 14:50:00,14.19,14.2,14.18,14.2,54891.0,13.0443,13.0535,13.0351,13.0535,54891.0
2017-11-02 14:55:00,14.2,14.2,14.18,14.19,67560.0,13.0535,13.0535,13.0351,13.0443,67560.0
2017-11-02 15:00:00,14.19,14.2,14.18,14.19,126449.0,13.0443,13.0535,13.0351,13.0443,126449.0
2017-11-02 15:05:00,14.18,14.18,14.17,14.18,90782.0,13.0351,13.0351,13.0259,13.0351,90782.0
2017-11-02 15:10:00,14.18,14.22,14.17,14.21,95946.0,13.0351,13.0719,13.0259,13.0627,95946.0
2017-11-02 15:15:00,14.21,14.21,14.19,14.19,108488.0,13.0627,13.0627,13.0443,13.0443,108488.0
2017-11-02 15:20:00,14.2,14.23,14.19,14.23,81064.0,13.0535,13.0811,13.0443,13.0811,81064.0
2017-11-02 15:25:00,14.23,14.25,14.22,14.25,117208.0,13.0811,13.0995,13.0719,13.0995,117208.0
2017-11-02 15:30:00,14.25,14.26,14.24,14.24,123329.0,13.0995,13.1087,13.0903,13.0903,123329.0
2017-11-02 15:35:00,14.24,14.27,14.24,14.26,144881.0,13.0903,13.1179,13.0903,13.1087,144881.0
2017-11-02 15:40:00,14.26,14.27,14.24,14.24,150790.0,13.1087,13.1179,13.0903,13.0903,150790.0
2017-11-02 15:45:00,14.25,14.25,14.23,14.23,284521.0,13.0995,13.0995,13.0811,13.0811,284521.0
2017-11-02 15:50:00,14.24,14.24,14.21,14.21,293091.0,13.0903,13.0903,13.0627,13.0627,293091.0
2017-11-02 15:55:00,14.21,14.23,14.21,14.23,759345.0,13.0627,13.0811,13.0627,13.0811,759345.0
2017-11-03 09:30:00,14.2,14.28,14.18,14.24,209632.0,13.0535,13.1271,13.0351,13.0903,209632.0
2017-11-03 09:35:00,14.24,14.24,14.13,14.2,137350.0,13.0903,13.0903,12.9892,13.0535,137350.0
2017-11-03 09:40:00,14.19,14.23,14.17,14.2,119152.0,13.0443,13.0811,13.0259,13.0535,119152.0
2017-11-03 09:45:00,14.2,14.21,14.16,14.2,333187.0,13.0535,13.0627,13.0168,13.0535,333187.0
2017-11-03 09:50:00,14.2,14.25,14.19,14.23,185861.0,13.0535,13.0995,13.0443,13.0811,185861.0
2017-11-03 09:55:00,14.24,14.25,14.21,14.25,47073.0,13.0903,13.0995,13.0627,13.0995,47073.0
2017-11-03 10:00:00,14.24,14.25,14.21,14.21,68576.0,13.0903,13.0995,13.0627,13.0627,68576.0
2017-11-03 10:05:00,14.21,14.26,14.21,14.24,52117.0,13.0627,13.1087,13.0627,13.0903,52117.0
2017-11-03 10:10:00,14.24,14.25,14.22,14.22,82136.0,13.0903,13.0995,13.0719,13.0719,82136.0
2017-11-03 10:15:00,14.22,14.23,14.19,14.21,58492.0,13.0719,13.0811,13.0443,13.0627,58492.0
2017-11-03 10:20:00,14.21,14.21,14.16,14.17,61857.0,13.0627,13.0627,13.0168,13.0259,61857.0
2017-11-03 10:25:00,14.17,14.2,14.15,14.16,116606.0,13.0259,13.0535,13.0076,13.0168,116606.0
2017-11-03 10:30:00,14.16,14.18,14.15,14.16,108004.0,13.0168,13.0351,13.0076,13.0168,108004.0
2017-11-03 10:35:00,14.16,14.17,14.14,14.15,111691.0,13.0168,13.0259,12.9984,13.0076,111691.0
2017-11-03 10:40:00,14.15,14.16,14.09,14.11,264021.0,13.0076,13.0168,12.9524,12.9708,264021.0
2017-11-03 10:45:00,14.11,14.12,14.07,14.08,176749.0,12.9708,12.98,12.934,12.9432,176749.0
2017-11-03 10:50:00,14.08,14.13,14.08,14.12,102229.0,12.9432,12.9892,12.9432,12.98,102229.0
2017-11-03 10:55:00,14.12,14.13,14.1,14.13,142309.0,12.98,12.9892,12.9616,12.9892,142309.0
2017-11-03 11:00:00,14.13,14.13,14.11,14.13,94880.0,12.9892,12.9892,12.9708,12.9892,94880.0
2017-11-03 11:05:00,14.13,14.15,14.11,14.14,74128.0,12.9892,13.0076,12.9708,12.9984,74128.0
2017-11-03 11:10:00,14.13,14.15,14.12,14.15,59332.0,12.9892,13.0076,12.98,13.0076,59332.0
2017-11-03 11:15:00,14.14,14.15,14.11,14.11,60401.0,12.9984,13.0076,12.9708,12.9708,60401.0
2017-11-03 11:20:00,14.11,14.12,14.08,14.09,142926.0,12.9708,12.98,12.9432,12.9524,142926.0
2017-11-03 11:25:00,14.09,14.09,14.05,14.06,115552.0,12.9524,12.9524,12.9156,12.9248,115552.0
2017-11-03 11:30:00,14.07,14.07,14.04,14.06,123412.0,12.934,12.934,12.9064,12.9248,123412.0
2017-11-03 11:35:00,14.06,14.07,14.04,14.06,76655.0,12.9248,12.934,12.9064,12.9248,76655.0
2017-11-03 11:40:00,14.06,14.09,14.06,14.06,148533.0,12.9248,12.9524,12.9248,12.9248,148533.0
2017-11-03 11:45:00,14.06,14.08,14.04,14.07,78896.0,12.9248,12.9432,12.9064,12.934,78896.0
2017-11-03 11:50:00,14.06,14.08,14.06,14.08,37212.0,12.9248,12.9432,12.9248,12.9432,37212.0
2017-11-03 11:55:00,14.08,14.1,14.06,14.06,132617.0,12.9432,12.9616,12.9248,12.9248,132617.0
2017-11-03 12:00:00,14.07,14.09,14.05,14.06,95092.0,12.934,12.9524,12.9156,12.9248,95092.0
2017-11-03 12:05:00,14.07,14.1,14.06,14.09,69153.0,12.934,12.9616,12.9248,12.9524,69153.0
2017-11-03 12:10:00,14.09,14.11,14.08,14.11,63523.0,12.9524,12.9708,12.9432,12.9708,63523.0
2017-11-03 12:15:00,14.11,14.15,14.1,14.13,99292.0,12.9708,13.0076,12.9616,12.9892,99292.0
2017-11-03 12:20:00,14.13,14.16,14.12,14.16,92755.0,12.9892,13.0168,12.98,13.0168,92755.0
2017-11-03 12:25:00,14.16,14.16,14.12,14.15,112710.0,13.0168,13.0168,12.98,13.0076,112710.0
2017-11-03 12:30:00,14.15,14.17,14.13,14.14,72257.0,13.0076,13.0259,12.9892,12.9984,72257.0
2017-11-03 12:35:00,14.14,14.17,14.14,14.16,47781.0,12.9984,13.0259,12.9984,13.0168,47781.0
2017-11-03 12:40:00,14.17,14.18,14.15,14.15,90635.0,13.0259,13.0351,13.0076,13.0076,90635.0
2017-11-03 12:45:00,14.16,14.17,14.14,14.15,92962.0,13.0168,13.0259,12.9984,13.0076,92962.0
2017-11-03 12:50:00,14.16,14.18,14.15,14.17,53815.0,13.0168,13.0351,13.0076,13.0259,53815.0
2017-11-03 12:55:00,14.16,14.17,14.14,14.15,48066.0,13.0168,13.0259,12.9984,13.0076,48066.0
2017-11-03 13:00:00,14.16,14.16,14.14,14.15,68553.0,13.0168,13.0168,12.9984,13.0076,68553.0
2017-11-03 13:05:00,14.16,14.18,14.15,14.16,57805.0,13.0168,13.0351,13.0076,13.0168,57805.0
2017-11-03 13:10:00,14.16,14.17,14.15,14.17,47067.0,13.0168,13.0259,13.0076,13.0259,47067.0
2017-11-03 13:15:00,14.17,14.17,14.15,14.16,45117.0,13.0259,13.0259,13.0076,13.0168,45117.0
2017-11-03 13:20:00,14.16,14.17,14.15,14.16,50013.0,13.0168,13.0259,13.0076,13.0168,50013.0
2017-11-03 13:25:00,14.17,14.19,14.15,14.15,78149.0,13.0259,13.0443,13.0076,13.0076,78149.0
2017-11-03 13:30:00,14.15,14.17,14.15,14.16,46448.0,13.0076,13.0259,13.0076,13.0168,46448.0
2017-11-03 13:35:00,14.16,14.16,14.14,14.15,41340.0,13.0168,13.0168,12.9984,13.0076,41340.0
2017-11-03 13:40:00,14.15,14.16,14.15,14.16,21649.0,13.0076,13.0168,13.0076,13.0168,21649.0
2017-11-03 13:45:00,14.15,14.16,14.15,14.15,19186.0,13.0076,13.0168,13.0076,13.0076,19186.0
2017-11-03 13:50:00,14.15,14.16,14.14,14.15,35993.0,13.0076,13.0168,12.9984,13.0076,35993.0
2017-11-03 13:55:00,14.15,14.18,14.14,14.18,58516.0,13.0076,13.0351,12.9984,13.0351,58516.0
2017-11-03 14:00:00,14.18,14.18,14.17,14.17,28715.0,13.0351,13.0351,13.0259,13.0259,28715.0
2017-11-03 14:05:00,14.18,14.19,14.17,14.18,100414.0,13.0351,13.0443,13.0259,13.0351,100414.0
2017-11-03 14:10:00,14.19,14.19,14.16,14.18,75339.0,13.0443,13.0443,13.0168,13.0351,75339.0
2017-11-03 14:15:00,14.17,14.19,14.16,14.17,88391.0,13.0259,13.0443,13.0168,13.0259,88391.0
2017-11-03 14:20:00,14.17,14.17,14.14,14.16,101332.0,13.0259,13.0259,12.9984,13.0168,101332.0
2017-11-03 14:25:00,14.16,14.17,14.15,14.16,43049.0,13.0168,13.0259,13.0076,13.0168,43049.0
2017-11-03 14:30:00,14.16,14.18,14.16,14.18,66334.0,13.0168,13.0351,13.0168,13.0351,66334.0
2017-11-03 14:35:00,14.18,14.18,14.15,14.16,71503.0,13.0351,13.0351,13.0076,13.0168,71503.0
2017-11-03 14:40:00,14.16,14.16,14.12,14.15,152753.0,13.0168,13.0168,12.98,13.0076,152753.0
2017-11-03 14:45:00,14.14,14.16,14.14,14.15,54507.0,12.9984,13.0168,12.9984,13.0076,54507.0
2017-11-03 14:50:00,14.14,14.16,14.14,14.16,46235.0,12.9984,13.0168,12.9984,13.0168,46235.0
2017-11-03 14:55:00,14.16,14.18,14.15,14.17,121605.0,13.0168,13.0351,13.0076,13.0259,121605.0
2017-11-03 15:00:00,14.17,14.17,14.16,14.16,40484.0,13.0259,13.0259,13.0168,13.0168,40484.0
2017-11-03 15:05:00,14.17,14.17,14.14,14.15,135929.0,13.0259,13.0259,12.9984,13.0076,135929.0
2017-11-03 15:10:00,14.15,14.16,14.13,14.15,68503.0,13.0076,13.0168,12.9892,13.0076,68503.0
2017-11-03 15:15:00,14.15,14.15,14.14,14.15,42578.0,13.0076,13.0076,12.9984,13.0076,42578.0
2017-11-03 15:20:00,14.15,14.15,14.14,14.15,20458.0,13.0076,13.0076,12.9984,13.0076,20458.0
2017-11-03 15:25:00,14.15,14.16,14.14,14.16,79942.0,13.0076,13.0168,12.9984,13.0168,79942.0
2017-11-03 15:30:00,14.16,14.17,14.14,14.15,105899.0,13.0168,13.0259,12.9984,13.0076,105899.0
2017-11-03 15:35:00,14.15,14.15,14.13,14.14,101896.0,13.0076,13.0076,12.9892,12.9984,101896.0
2017-11-03 15:40:00,14.14,14.15,14.14,14.14,82148.0,12.9984,13.0076,12.9984,12.9984,82148.0
2017-11-03 15:45:00,14.15,14.15,14.13,14.14,193874.0,13.0076,13.0076,12.9892,12.9984,193874.0
2017-11-03 15:50:00,14.14,14.14,14.11,14.11,195915.0,12.9984,12.9984,12.9708,12.9708,195915.0
2017-11-03 15:55:00,14.12,14.15,14.1,14.14,646984.0,12.98,13.0076,12.9616,12.9984,646984.0
2017-11-06 09:30:00,14.33,14.41,14.27,14.4,506525.0,13.173,13.2466,13.1179,13.2374,506525.0
2017-11-06 09:35:00,14.4,14.4,14.33,14.36,218995.0,13.2374,13.2374,13.173,13.2006,218995.0
2017-11-06 09:40:00,14.36,14.42,14.35,14.36,231138.0,13.2006,13.2558,13.1914,13.2006,231138.0
2017-11-06 09:45:00,14.36,14.36,14.25,14.25,223646.0,13.2006,13.2006,13.0995,13.0995,223646.0
2017-11-06 09:50:00,14.26,14.34,14.25,14.33,175302.0,13.1087,13.1822,13.0995,13.173,175302.0
2017-11-06 09:55:00,14.33,14.36,14.32,14.35,288895.0,13.173,13.2006,13.1638,13.1914,288895.0
2017-11-06 10:00:00,14.35,14.36,14.33,14.34,155814.0,13.1914,13.2006,13.173,13.1822,155814.0
2017-11-06 10:05:00,14.34,14.36,14.33,14.35,106374.0,13.1822,13.2006,13.173,13.1914,106374.0
2017-11-06 10:10:00,14.35,14.38,14.34,14.36,152142.0,13.1914,13.219,13.1822,13.2006,152142.0
2017-11-06 10:15:00,14.37,14.38,14.36,14.37,35317.0,13.2098,13.219,13.2006,13.2098,35317.0
2017-11-06 10:20:00,14.37,14.4,14.36,14.39,161637.0,13.2098,13.2374,13.2006,13.2282,161637.0
2017-11-06 10:25:00,14.4,14.42,14.39,14.39,156334.0,13.2374,13.2558,13.2282,13.2282,156334.0
2017-11-06 10:30:00,14.39,14.4,14.38,14.4,173688.0,13.2282,13.2374,13.219,13.2374,173688.0
2017-11-06 10:35:00,14.4,14.44,14.39,14.43,190787.0,13.2374,13.2741,13.2282,13.265,190787.0
2017-11-06 10:40:00,14.43,14.45,14.42,14.45,77291.0,13.265,13.2833,13.2558,13.2833,77291.0
2017-11-06 10:45:00,14.44,14.45,14.38,14.38,144227.0,13.2741,13.2833,13.219,13.219,144227.0
2017-11-06 10:50:00,14.39,14.41,14.38,14.39,96940.0,13.2282,13.2466,13.219,13.2282,96940.0
2017-11-06 10:55:00,14.39,14.41,14.35,14.35,118017.0,13.2282,13.2466,13.1914,13.1914,118017.0
2017-11-06 11:00:00,14.35,14.36,14.33,14.36,84565.0,13.1914,13.2006,13.173,13.2006,84565.0
2017-11-06 11:05:00,14.36,14.38,14.35,14.37,86418.0,13.2006,13.219,13.1914,13.2098,86418.0
2017-11-06 11:10:00,14.38,14.39,14.36,14.36,45693.0,13.219,13.2282,13.2006,13.2006,45693.0
2017-11-06 11:15:00,14.37,14.42,14.36,14.41,128554.0,13.2098,13.2558,13.2006,13.2466,128554.0
2017-11-06 11:20:00,14.41,14.43,14.4,14.43,96163.0,13.2466,13.265,13.2374,13.265,96163.0
2017-11-06 11:25:00,14.43,14.48,14.42,14.44,253131.0,13.265,13.3109,13.2558,13.2741,253131.0
2017-11-06 11:30:00,14.44,14.45,14.43,14.45,70566.0,13.2741,13.2833,13.265,13.2833,70566.0
2017-11-06 11:35:00,14.44,14.49,14.43,14.48,298342.0,13.2741,13.3201,13.265,13.3109,298342.0
2017-11-06 11:40:00,14.47,14.48,14.43,14.43,92682.0,13.3017,13.3109,13.265,13.265,92682.0
2017-11-06 11:45:00,14.44,14.47,14.42,14.46,165591.0,13.2741,13.3017,13.2558,13.2925,165591.0
2017-11-06 11:50:00,14.46,14.52,14.45,14.5,231185.0,13.2925,13.3477,13.2833,13.3293,231185.0
2017-11-06 11:55:00,14.5,14.5,14.46,14.47,111796.0,13.3293,13.3293,13.2925,13.3017,111796.0
2017-11-06 12:00:00,14.47,14.48,14.46,14.48,57691.0,13.3017,13.3109,13.2925,13.3109,57691.0
2017-11-06 12:05:00,14.47,14.49,14.46,14.49,39367.0,13.3017,13.3201,13.2925,13.3201,39367.0
2017-11-06 12:10:00,14.49,14.5,14.48,14.49,124242.0,13.3201,13.3293,13.3109,13.3201,124242.0
2017-11-06 12:15:00,14.49,14.51,14.48,14.51,102742.0,13.3201,13.3385,13.3109,13.3385,102742.0
2017-11-06 12:20:00,14.51,14.53,14.5,14.52,172230.0,13.3385,13.3569,13.3293,13.3477,172230.0
2017-11-06 12:25:00,14.52,14.56,14.51,14.56,221992.0,13.3477,13.3845,13.3385,13.3845,221992.0
2017-11-06 12:30:00,14.55,14.56,14.53,14.55,128114.0,13.3753,13.3845,13.3569,13.3753,128114.0
2017-11-06 12:35:00,14.54,14.55,14.53,14.54,92731.0,13.3661,13.3753,13.3569,13.3661,92731.0
2017-11-06 12:40:00,14.54,14.58,14.54,14.58,161524.0,13.3661,13.4028,13.3661,13.4028,161524.0
2017-11-06 12:45:00,14.58,14.61,14.57,14.59,209021.0,13.4028,13.4304,13.3937,13.412,209021.0
2017-11-06 12:50:00,14.6,14.61,14.59,14.6,116943.0,13.4212,13.4304,13.412,13.4212,116943.0
2017-11-06 12:55:00,14.6,14.6,14.58,14.59,112170.0,13.4212,13.4212,13.4028,13.412,112170.0
2017-11-06 13:00:00,14.58,14.61,14.57,14.61,123355.0,13.4028,13.4304,13.3937,13.4304,123355.0
2017-11-06 13:05:00,14.6,14.64,14.6,14.63,155469.0,13.4212,13.458,13.4212,13.4488,155469.0
2017-11-06 13:10:00,14.64,14.64,14.61,14.61,75427.0,13.458,13.458,13.4304,13.4304,75427.0
2017-11-06 13:15:00,14.61,14.63,14.61,14.62,151020.0,13.4304,13.4488,13.4304,13.4396,151020.0
2017-11-06 13:20:00,14.62,14.62,14.61,14.61,61610.0,13.4396,13.4396,13.4304,13.4304,61610.0
2017-11-06 13:25:00,14.62,14.62,14.61,14.62,94522.0,13.4396,13.4396,13.4304,13.4396,94522.0
2017-11-06 13:30:00,14.62,14.63,14.6,14.62,85387.0,13.4396,13.4488,13.4212,13.4396,85387.0
2017-11-06 13:35:00,14.63,14.63,14.53,14.53,834859.0,13.4488,13.4488,13.3569,13.3569,834859.0
2017-11-06 13:40:00,14.54,14.58,14.53,14.55,117689.0,13.3661,13.4028,13.3569,13.3753,117689.0
2017-11-06 13:45:00,14.55,14.57,14.55,14.55,57266.0,13.3753,13.3937,13.3753,13.3753,57266.0
2017-11-06 13:50:00,14.56,14.58,14.55,14.56,84129.0,13.3845,13.4028,13.3753,13.3845,84129.0
2017-11-06 13:55:00,14.57,14.59,14.56,14.59,64488.0,13.3937,13.412,13.3845,13.412,64488.0
2017-11-06 14:00:00,14.58,14.61,14.57,14.59,118672.0,13.4028,13.4304,13.3937,13.412,118672.0
2017-11-06 14:05:00,14.6,14.61,14.59,14.61,113009.0,13.4212,13.4304,13.412,13.4304,113009.0
2017-11-06 14:10:00,14.6,14.61,14.58,14.6,68829.0,13.4212,13.4304,13.4028,13.4212,68829.0
2017-11-06 14:15:00,14.59,14.6,14.57,14.58,88337.0,13.412,13.4212,13.3937,13.4028,88337.0
2017-11-06 14:20:00,14.58,14.59,14.57,14.57,83781.0,13.4028,13.412,13.3937,13.3937,83781.0
2017-11-06 14:25:00,14.58,14.59,14.57,14.59,82349.0,13.4028,13.412,13.3937,13.412,82349.0
2017-11-06 14:30:00,14.59,14.6,14.57,14.58,73766.0,13.412,13.4212,13.3937,13.4028,73766.0
2017-11-06 14:35:00,14.59,14.6,14.58,14.6,78944.0,13.412,13.4212,13.4028,13.4212,78944.0
2017-11-06 14:40:00,14.6,14.62,14.59,14.6,159559.0,13.4212,13.4396,13.412,13.4212,159559.0
2017-11-06 14:45:00,14.6,14.61,14.58,14.59,117277.0,13.4212,13.4304,13.4028,13.412,117277.0
2017-11-06 14:50:00,14.59,14.62,14.59,14.6,122857.0,13.412,13.4396,13.412,13.4212,122857.0
2017-11-06 14:55:00,14.6,14.61,14.58,14.61,65492.0,13.4212,13.4304,13.4028,13.4304,65492.0
2017-11-06 15:00:00,14.6,14.61,14.59,14.6,65433.0,13.4212,13.4304,13.412,13.4212,65433.0
2017-11-06 15:05:00,14.6,14.6,14.58,14.6,74144.0,13.4212,13.4212,13.4028,13.4212,74144.0
2017-11-06 15:10:00,14.6,14.62,14.59,14.62,142414.0,13.4212,13.4396,13.412,13.4396,142414.0
2017-11-06 15:15:00,14.62,14.63,14.61,14.61,393558.0,13.4396,13.4488,13.4304,13.4304,393558.0
2017-11-06 15:20:00,14.61,14.61,14.59,14.61,188090.0,13.4304,13.4304,13.412,13.4304,188090.0
2017-11-06 15:25:00,14.6,14.61,14.59,14.59,131981.0,13.4212,13.4304,13.412,13.412,131981.0
2017-11-06 15:30:00,14.6,14.64,14.59,14.64,366981.0,13.4212,13.458,13.412,13.458,366981.0
2017-11-06 15:35:00,14.64,14.65,14.62,14.63,320746.0,13.458,13.4672,13.4396,13.4488,320746.0
2017-11-06 15:40:00,14.63,14.65,14.62,14.64,307221.0,13.4488,13.4672,13.4396,13.458,307221.0
2017-11-06 15:45:00,14.64,14.65,14.63,14.64,241060.0,13.458,13.4672,13.4488,13.458,241060.0
2017-11-06 15:50:00,14.63,14.64,14.62,14.63,329026.0,13.4488,13.458,13.4396,13.4488,329026.0
2017-11-06 15:55:00,14.64,14.64,14.62,14.64,594834.0,13.458,13.458,13.4396,13.458,594834.0
2017-11-07 09:30:00,14.49,14.57,14.47,14.5,645417.0,13.3201,13.3937,13.3017,13.3293,645417.0
2017-11-07 09:35:00,14.51,14.51,14.42,14.46,384842.0,13.3385,13.3385,13.2558,13.2925,384842.0
2017-11-07 09:40:00,14.46,14.5,14.44,14.49,165226.0,13.2925,13.3293,13.2741,13.3201,165226.0
2017-11-07 09:45:00,14.48,14.52,14.44,14.51,229503.0,13.3109,13.3477,13.2741,13.3385,229503.0
2017-11-07 09:50:00,14.51,14.56,14.51,14.53,501094.0,13.3385,13.3845,13.3385,13.3569,501094.0
2017-11-07 09:55:00,14.53,14.54,14.49,14.54,417948.0,13.3569,13.3661,13.3201,13.3661,417948.0
2017-11-07 10:00:00,14.53,14.55,14.5,14.51,155855.0,13.3569,13.3753,13.3293,13.3385,155855.0
2017-11-07 10:05:00,14.51,14.52,14.48,14.49,165513.0,13.3385,13.3477,13.3109,13.3201,165513.0
2017-11-07 10:10:00,14.49,14.5,14.49,14.49,104844.0,13.3201,13.3293,13.3201,13.3201,104844.0
2017-11-07 10:15:00,14.5,14.51,14.47,14.5,261354.0,13.3293,13.3385,13.3017,13.3293,261354.0
2017-11-07 10:20:00,14.5,14.52,14.48,14.5,130274.0,13.3293,13.3477,13.3109,13.3293,130274.0
2017-11-07 10:25:00,14.49,14.5,14.47,14.48,56230.0,13.3201,13.3293,13.3017,13.3109,56230.0
2017-11-07 10:30:00,14.48,14.48,14.43,14.43,137586.0,13.3109,13.3109,13.265,13.265,137586.0
2017-11-07 10:35:00,14.43,14.45,14.36,14.4,231721.0,13.265,13.2833,13.2006,13.2374,231721.0
2017-11-07 10:40:00,14.4,14.41,14.38,14.38,100996.0,13.2374,13.2466,13.219,13.219,100996.0
2017-11-07 10:45:00,14.39,14.39,14.36,14.39,110558.0,13.2282,13.2282,13.2006,13.2282,110558.0
2017-11-07 10:50:00,14.39,14.4,14.37,14.4,92376.0,13.2282,13.2374,13.2098,13.2374,92376.0
2017-11-07 10:55:00,14.39,14.42,14.39,14.42,54009.0,13.2282,13.2558,13.2282,13.2558,54009.0
2017-11-07 11:00:00,14.42,14.44,14.4,14.44,91191.0,13.2558,13.2741,13.2374,13.2741,91191.0
2017-11-07 11:05:00,14.44,14.45,14.43,14.45,59666.0,13.2741,13.2833,13.265,13.2833,59666.0
2017-11-07 11:10:00,14.45,14.47,14.45,14.46,99518.0,13.2833,13.3017,13.2833,13.2925,99518.0
2017-11-07 11:15:00,14.47,14.47,14.45,14.45,103906.0,13.3017,13.3017,13.2833,13.2833,103906.0
2017-11-07 11:20:00,14.46,14.47,14.45,14.46,26444.0,13.2925,13.3017,13.2833,13.2925,26444.0
2017-11-07 11:25:00,14.47,14.5,14.46,14.49,86991.0,13.3017,13.3293,13.2925,13.3201,86991.0
2017-11-07 11:30:00,14.5,14.5,14.46,14.46,100941.0,13.3293,13.3293,13.2925,13.2925,100941.0
2017-11-07 11:35:00,14.46,14.47,14.45,14.46,48578.0,13.2925,13.3017,13.2833,13.2925,48578.0
2017-11-07 11:40:00,14.46,14.47,14.44,14.45,95470.0,13.2925,13.3017,13.2741,13.2833,95470.0
2017-11-07 11:45:00,14.45,14.45,14.42,14.45,77993.0,13.2833,13.2833,13.2558,13.2833,77993.0
2017-11-07 11:50:00,14.45,14.46,14.42,14.44,83229.0,13.2833,13.2925,13.2558,13.2741,83229.0
2017-11-07 11:55:00,14.43,14.45,14.4,14.4,133285.0,13.265,13.2833,13.2374,13.2374,133285.0
2017-11-07 12:00:00,14.4,14.44,14.39,14.44,118002.0,13.2374,13.2741,13.2282,13.2741,118002.0
2017-11-07 12:05:00,14.44,14.45,14.43,14.44,100797.0,13.2741,13.2833,13.265,13.2741,100797.0
2017-11-07 12:10:00,14.44,14.45,14.4,14.42,102655.0,13.2741,13.2833,13.2374,13.2558,102655.0
2017-11-07 12:15:00,14.43,14.43,14.41,14.43,39286.0,13.265,13.265,13.2466,13.265,39286.0
2017-11-07 12:20:00,14.43,14.44,14.4,14.4,69654.0,13.265,13.2741,13.2374,13.2374,69654.0
2017-11-07 12:25:00,14.41,14.42,14.4,14.42,51734.0,13.2466,13.2558,13.2374,13.2558,51734.0
2017-11-07 12:30:00,14.42,14.43,14.41,14.42,74298.0,13.2558,13.265,13.2466,13.2558,74298.0
2017-11-07 12:35:00,14.42,14.43,14.41,14.43,30588.0,13.2558,13.265,13.2466,13.265,30588.0
2017-11-07 12:40:00,14.43,14.43,14.42,14.43,31427.0,13.265,13.265,13.2558,13.265,31427.0
2017-11-07 12:45:00,14.43,14.43,14.42,14.42,27050.0,13.265,13.265,13.2558,13.2558,27050.0
2017-11-07 12:50:00,14.43,14.43,14.41,14.42,59713.0,13.265,13.265,13.2466,13.2558,59713.0
2017-11-07 12:55:00,14.42,14.42,14.41,14.42,18113.0,13.2558,13.2558,13.2466,13.2558,18113.0
2017-11-07 13:00:00,14.42,14.42,14.41,14.42,13943.0,13.2558,13.2558,13.2466,13.2558,13943.0
2017-11-07 13:05:00,14.42,14.42,14.41,14.42,19064.0,13.2558,13.2558,13.2466,13.2558,19064.0
2017-11-07 13:10:00,14.42,14.42,14.41,14.42,16191.0,13.2558,13.2558,13.2466,13.2558,16191.0
2017-11-07 13:15:00,14.42,14.42,14.41,14.42,36353.0,13.2558,13.2558,13.2466,13.2558,36353.0
2017-11-07 13:20:00,14.42,14.42,14.39,14.41,113075.0,13.2558,13.2558,13.2282,13.2466,113075.0
2017-11-07 13:25:00,14.41,14.43,14.41,14.43,22955.0,13.2466,13.265,13.2466,13.265,22955.0
2017-11-07 13:30:00,14.42,14.45,14.42,14.44,50246.0,13.2558,13.2833,13.2558,13.2741,50246.0
2017-11-07 13:35:00,14.44,14.45,14.42,14.44,63972.0,13.2741,13.2833,13.2558,13.2741,63972.0
2017-11-07 13:40:00,14.44,14.45,14.43,14.45,22424.0,13.2741,13.2833,13.265,13.2833,22424.0
2017-11-07 13:45:00,14.45,14.45,14.44,14.45,40521.0,13.2833,13.2833,13.2741,13.2833,40521.0
2017-11-07 13:50:00,14.45,14.49,14.45,14.49,165355.0,13.2833,13.3201,13.2833,13.3201,165355.0
2017-11-07 13:55:00,14.49,14.49,14.47,14.49,109349.0,13.3201,13.3201,13.3017,13.3201,109349.0
2017-11-07 14:00:00,14.49,14.51,14.48,14.5,152092.0,13.3201,13.3385,13.3109,13.3293,152092.0
2017-11-07 14:05:00,14.49,14.51,14.48,14.51,65124.0,13.3201,13.3385,13.3109,13.3385,65124.0
2017-11-07 14:10:00,14.51,14.51,14.49,14.51,92170.0,13.3385,13.3385,13.3201,13.3385,92170.0
2017-11-07 14:15:00,14.51,14.52,14.5,14.52,68079.0,13.3385,13.3477,13.3293,13.3477,68079.0
2017-11-07 14:20:00,14.51,14.53,14.51,14.51,72006.0,13.3385,13.3569,13.3385,13.3385,72006.0
2017-11-07 14:25:00,14.52,14.52,14.5,14.5,68784.0,13.3477,13.3477,13.3293,13.3293,68784.0
2017-11-07 14:30:00,14.5,14.52,14.49,14.52,62787.0,13.3293,13.3477,13.3201,13.3477,62787.0
2017-11-07 14:35:00,14.52,14.52,14.51,14.52,34030.0,13.3477,13.3477,13.3385,13.3477,34030.0
2017-11-07 14:40:00,14.52,14.52,14.48,14.5,106394.0,13.3477,13.3477,13.3109,13.3293,106394.0
2017-11-07 14:45:00,14.5,14.5,14.49,14.5,20036.0,13.3293,13.3293,13.3201,13.3293,20036.0
2017-11-07 14:50:00,14.5,14.5,14.49,14.5,48177.0,13.3293,13.3293,13.3201,13.3293,48177.0
2017-11-07 14:55:00,14.5,14.51,14.48,14.49,73688.0,13.3293,13.3385,13.3109,13.3201,73688.0
2017-11-07 15:00:00,14.5,14.5,14.48,14.49,44702.0,13.3293,13.3293,13.3109,13.3201,44702.0
2017-11-07 15:05:00,14.49,14.5,14.48,14.5,31783.0,13.3201,13.3293,13.3109,13.3293,31783.0
2017-11-07 15:10:00,14.5,14.5,14.49,14.49,27781.0,13.3293,13.3293,13.3201,13.3201,27781.0
2017-11-07 15:15:00,14.5,14.52,14.49,14.51,133856.0,13.3293,13.3477,13.3201,13.3385,133856.0
2017-11-07 15:20:00,14.51,14.52,14.49,14.52,101025.0,13.3385,13.3477,13.3201,13.3477,101025.0
2017-11-07 15:25:00,14.52,14.52,14.5,14.51,53356.0,13.3477,13.3477,13.3293,13.3385,53356.0
2017-11-07 15:30:00,14.51,14.53,14.5,14.53,115218.0,13.3385,13.3569,13.3293,13.3569,115218.0
2017-11-07 15:35:00,14.53,14.54,14.52,14.54,68765.0,13.3569,13.3661,13.3477,13.3661,68765.0
2017-11-07 15:40:00,14.54,14.56,14.53,14.56,167502.0,13.3661,13.3845,13.3569,13.3845,167502.0
2017-11-07 15:45:00,14.56,14.56,14.53,14.54,208506.0,13.3845,13.3845,13.3569,13.3661,208506.0
2017-11-07 15:50:00,14.55,14.56,14.52,14.53,387925.0,13.3753,13.3845,13.3477,13.3569,387925.0
2017-11-07 15:55:00,14.53,14.55,14.51,14.54,995300.0,13.3569,13.3753,13.3385,13.3661,995300.0
2017-11-08 09:30:00,14.61,14.62,14.48,14.51,250871.0,13.4304,13.4396,13.3109,13.3385,250871.0
2017-11-08 09:35:00,14.51,14.55,14.49,14.52,149863.0,13.3385,13.3753,13.3201,13.3477,149863.0
2017-11-08 09:40:00,14.52,14.57,14.51,14.54,116592.0,13.3477,13.3937,13.3385,13.3661,116592.0
2017-11-08 09:45:00,14.54,14.55,14.52,14.54,110141.0,13.3661,13.3753,13.3477,13.3661,110141.0
2017-11-08 09:50:00,14.54,14.57,14.53,14.56,165093.0,13.3661,13.3937,13.3569,13.3845,165093.0
2017-11-08 09:55:00,14.56,14.61,14.55,14.61,93065.0,13.3845,13.4304,13.3753,13.4304,93065.0
2017-11-08 10:00:00,14.61,14.64,14.6,14.61,190209.0,13.4304,13.458,13.4212,13.4304,190209.0
2017-11-08 10:05:00,14.6,14.68,14.6,14.66,532588.0,13.4212,13.4948,13.4212,13.4764,532588.0
2017-11-08 10:10:00,14.66,14.77,14.65,14.77,524544.0,13.4764,13.5775,13.4672,13.5775,524544.0
2017-11-08 10:15:00,14.77,14.8,14.7,14.71,253497.0,13.5775,13.6051,13.5132,13.5223,253497.0
2017-11-08 10:20:00,14.71,14.72,14.69,14.72,103424.0,13.5223,13.5315,13.504,13.5315,103424.0
2017-11-08 10:25:00,14.72,14.72,14.68,14.72,125671.0,13.5315,13.5315,13.4948,13.5315,125671.0
2017-11-08 10:30:00,14.72,14.72,14.68,14.71,401701.0,13.5315,13.5315,13.4948,13.5223,401701.0
2017-11-08 10:35:00,14.71,14.73,14.68,14.72,79387.0,13.5223,13.5407,13.4948,13.5315,79387.0
2017-11-08 10:40:00,14.73,14.73,14.7,14.72,100424.0,13.5407,13.5407,13.5132,13.5315,100424.0
2017-11-08 10:45:00,14.71,14.72,14.7,14.7,84347.0,13.5223,13.5315,13.5132,13.5132,84347.0
2017-11-08 10:50:00,14.7,14.74,14.7,14.74,71084.0,13.5132,13.5499,13.5132,13.5499,71084.0
2017-11-08 10:55:00,14.74,14.76,14.73,14.75,85878.0,13.5499,13.5683,13.5407,13.5591,85878.0
2017-11-08 11:00:00,14.76,14.76,14.71,14.71,143721.0,13.5683,13.5683,13.5223,13.5223,143721.0
2017-11-08 11:05:00,14.71,14.74,14.71,14.73,65875.0,13.5223,13.5499,13.5223,13.5407,65875.0
2017-11-08 11:10:00,14.73,14.76,14.72,14.75,75516.0,13.5407,13.5683,13.5315,13.5591,75516.0
2017-11-08 11:15:00,14.75,14.76,14.73,14.75,120723.0,13.5591,13.5683,13.5407,13.5591,120723.0
2017-11-08 11:20:00,14.75,14.77,14.74,14.77,90406.0,13.5591,13.5775,13.5499,13.5775,90406.0
2017-11-08 11:25:00,14.77,14.77,14.75,14.76,79349.0,13.5775,13.5775,13.5591,13.5683,79349.0
2017-11-08 11:30:00,14.76,14.76,14.72,14.73,69522.0,13.5683,13.5683,13.5315,13.5407,69522.0
2017-11-08 11:35:00,14.73,14.76,14.73,14.76,54571.0,13.5407,13.5683,13.5407,13.5683,54571.0
2017-11-08 11:40:00,14.75,14.78,14.74,14.77,104410.0,13.5591,13.5867,13.5499,13.5775,104410.0
2017-11-08 11:45:00,14.77,14.78,14.76,14.78,108449.0,13.5775,13.5867,13.5683,13.5867,108449.0
2017-11-08 11:50:00,14.78,14.79,14.76,14.77,163252.0,13.5867,13.5959,13.5683,13.5775,163252.0
2017-11-08 11:55:00,14.77,14.8,14.76,14.78,150475.0,13.5775,13.6051,13.5683,13.5867,150475.0
2017-11-08 12:00:00,14.77,14.78,14.74,14.75,128234.0,13.5775,13.5867,13.5499,13.5591,128234.0
2017-11-08 12:05:00,14.76,14.78,14.74,14.77,234274.0,13.5683,13.5867,13.5499,13.5775,234274.0
2017-11-08 12:10:00,14.77,14.78,14.76,14.77,65296.0,13.5775,13.5867,13.5683,13.5775,65296.0
2017-11-08 12:15:00,14.77,14.78,14.76,14.76,99962.0,13.5775,13.5867,13.5683,13.5683,99962.0
2017-11-08 12:20:00,14.77,14.78,14.75,14.78,167069.0,13.5775,13.5867,13.5591,13.5867,167069.0
2017-11-08 12:25:00,14.78,14.79,14.76,14.77,65064.0,13.5867,13.5959,13.5683,13.5775,65064.0
2017-11-08 12:30:00,14.77,14.8,14.76,14.79,114348.0,13.5775,13.6051,13.5683,13.5959,114348.0
2017-11-08 12:35:00,14.78,14.84,14.78,14.83,634471.0,13.5867,13.6419,13.5867,13.6327,634471.0
2017-11-08 12:40:00,14.83,14.89,14.8,14.89,711912.0,13.6327,13.6878,13.6051,13.6878,711912.0
2017-11-08 12:45:00,14.89,14.94,14.88,14.92,532479.0,13.6878,13.7338,13.6786,13.7154,532479.0
2017-11-08 12:50:00,14.92,14.93,14.86,14.92,410787.0,13.7154,13.7246,13.6602,13.7154,410787.0
2017-11-08 12:55:00,14.93,14.93,14.91,14.92,721609.0,13.7246,13.7246,13.7062,13.7154,721609.0
2017-11-08 13:00:00,14.91,14.93,14.9,14.92,211410.0,13.7062,13.7246,13.697,13.7154,211410.0
2017-11-08 13:05:00,14.92,14.93,14.9,14.92,214169.0,13.7154,13.7246,13.697,13.7154,214169.0
2017-11-08 13:10:00,14.92,14.92,14.87,14.88,159549.0,13.7154,13.7154,13.6694,13.6786,159549.0
2017-11-08 13:15:00,14.88,14.89,14.83,14.84,124767.0,13.6786,13.6878,13.6327,13.6419,124767.0
2017-11-08 13:20:00,14.84,14.85,14.82,14.84,104093.0,13.6419,13.651,13.6235,13.6419,104093.0
2017-11-08 13:25:00,14.84,14.86,14.83,14.84,106326.0,13.6419,13.6602,13.6327,13.6419,106326.0
2017-11-08 13:30:00,14.84,14.84,14.81,14.84,128036.0,13.6419,13.6419,13.6143,13.6419,128036.0
2017-11-08 13:35:00,14.84,14.84,14.82,14.84,48322.0,13.6419,13.6419,13.6235,13.6419,48322.0
2017-11-08 13:40:00,14.84,14.84,14.81,14.83,82672.0,13.6419,13.6419,13.6143,13.6327,82672.0
2017-11-08 13:45:00,14.83,14.83,14.8,14.81,62809.0,13.6327,13.6327,13.6051,13.6143,62809.0
2017-11-08 13:50:00,14.81,14.82,14.8,14.81,39346.0,13.6143,13.6235,13.6051,13.6143,39346.0
2017-11-08 13:55:00,14.82,14.84,14.8,14.81,100582.0,13.6235,13.6419,13.6051,13.6143,100582.0
2017-11-08 14:00:00,14.81,14.84,14.8,14.83,108272.0,13.6143,13.6419,13.6051,13.6327,108272.0
2017-11-08 14:05:00,14.83,14.84,14.82,14.84,38313.0,13.6327,13.6419,13.6235,13.6419,38313.0
2017-11-08 14:10:00,14.84,14.86,14.83,14.86,124554.0,13.6419,13.6602,13.6327,13.6602,124554.0
2017-11-08 14:15:00,14.86,14.86,14.84,14.85,102444.0,13.6602,13.6602,13.6419,13.651,102444.0
2017-11-08 14:20:00,14.86,14.89,14.85,14.89,111694.0,13.6602,13.6878,13.651,13.6878,111694.0
2017-11-08 14:25:00,14.88,14.89,14.85,14.85,89186.0,13.6786,13.6878,13.651,13.651,89186.0
2017-11-08 14:30:00,14.86,14.87,14.85,14.87,59011.0,13.6602,13.6694,13.651,13.6694,59011.0
2017-11-08 14:35:00,14.86,14.87,14.85,14.86,53891.0,13.6602,13.6694,13.651,13.6602,53891.0
2017-11-08 14:40:00,14.87,14.87,14.86,14.87,41084.0,13.6694,13.6694,13.6602,13.6694,41084.0
2017-11-08 14:45:00,14.87,14.88,14.86,14.87,89601.0,13.6694,13.6786,13.6602,13.6694,89601.0
2017-11-08 14:50:00,14.86,14.9,14.86,14.88,78640.0,13.6602,13.697,13.6602,13.6786,78640.0
2017-11-08 14:55:00,14.88,14.91,14.88,14.9,164416.0,13.6786,13.7062,13.6786,13.697,164416.0
2017-11-08 15:00:00,14.91,14.91,14.88,14.89,115025.0,13.7062,13.7062,13.6786,13.6878,115025.0
2017-11-08 15:05:00,14.88,14.89,14.88,14.89,152978.0,13.6786,13.6878,13.6786,13.6878,152978.0
2017-11-08 15:10:00,14.89,14.9,14.87,14.88,131398.0,13.6878,13.697,13.6694,13.6786,131398.0
2017-11-08 15:15:00,14.88,14.89,14.87,14.89,91717.0,13.6786,13.6878,13.6694,13.6878,91717.0
2017-11-08 15:20:00,14.89,14.9,14.87,14.9,137295.0,13.6878,13.697,13.6694,13.697,137295.0
2017-11-08 15:25:00,14.9,14.9,14.87,14.87,223141.0,13.697,13.697,13.6694,13.6694,223141.0
2017-11-08 15:30:00,14.88,14.88,14.87,14.88,78570.0,13.6786,13.6786,13.6694,13.6786,78570.0
2017-11-08 15:35:00,14.88,14.89,14.87,14.88,180508.0,13.6786,13.6878,13.6694,13.6786,180508.0
2017-11-08 15:40:00,14.88,14.89,14.88,14.89,86269.0,13.6786,13.6878,13.6786,13.6878,86269.0
2017-11-08 15:45:00,14.88,14.89,14.85,14.86,332224.0,13.6786,13.6878,13.651,13.6602,332224.0
2017-11-08 15:50:00,14.87,14.87,14.84,14.86,309064.0,13.6694,13.6694,13.6419,13.6602,309064.0
2017-11-08 15:55:00,14.85,14.88,14.85,14.87,701902.0,13.651,13.6786,13.651,13.6694,701902.0
2017-11-09 09:30:00,14.64,14.65,14.48,14.53,703351.0,13.458,13.4672,13.3109,13.3569,703351.0
2017-11-09 09:35:00,14.53,14.56,14.48,14.54,303257.0,13.3569,13.3845,13.3109,13.3661,303257.0
2017-11-09 09:40:00,14.55,14.58,14.53,14.57,146238.0,13.3753,13.4028,13.3569,13.3937,146238.0
2017-11-09 09:45:00,14.57,14.59,14.47,14.49,229110.0,13.3937,13.412,13.3017,13.3201,229110.0
2017-11-09 09:50:00,14.48,14.5,14.47,14.48,133589.0,13.3109,13.3293,13.3017,13.3109,133589.0
2017-11-09 09:55:00,14.49,14.52,14.48,14.5,150317.0,13.3201,13.3477,13.3109,13.3293,150317.0
2017-11-09 10:00:00,14.5,14.6,14.5,14.59,176572.0,13.3293,13.4212,13.3293,13.412,176572.0
2017-11-09 10:05:00,14.59,14.65,14.57,14.64,172295.0,13.412,13.4672,13.3937,13.458,172295.0
2017-11-09 10:10:00,14.64,14.69,14.63,14.66,235615.0,13.458,13.504,13.4488,13.4764,235615.0
2017-11-09 10:15:00,14.67,14.7,14.66,14.67,195087.0,13.4856,13.5132,13.4764,13.4856,195087.0
2017-11-09 10:20:00,14.67,14.68,14.64,14.68,144778.0,13.4856,13.4948,13.458,13.4948,144778.0
2017-11-09 10:25:00,14.68,14.73,14.67,14.71,195334.0,13.4948,13.5407,13.4856,13.5223,195334.0
2017-11-09 10:30:00,14.7,14.71,14.68,14.69,84225.0,13.5132,13.5223,13.4948,13.504,84225.0
2017-11-09 10:35:00,14.7,14.7,14.68,14.69,62684.0,13.5132,13.5132,13.4948,13.504,62684.0
2017-11-09 10:40:00,14.69,14.7,14.68,14.69,51713.0,13.504,13.5132,13.4948,13.504,51713.0
2017-11-09 10:45:00,14.69,14.69,14.68,14.69,46398.0,13.504,13.504,13.4948,13.504,46398.0
2017-11-09 10:50:00,14.69,14.75,14.68,14.75,153232.0,13.504,13.5591,13.4948,13.5591,153232.0
2017-11-09 10:55:00,14.75,14.77,14.74,14.77,131290.0,13.5591,13.5775,13.5499,13.5775,131290.0
2017-11-09 11:00:00,14.77,14.79,14.75,14.79,264750.0,13.5775,13.5959,13.5591,13.5959,264750.0
2017-11-09 11:05:00,14.79,14.8,14.72,14.73,208160.0,13.5959,13.6051,13.5315,13.5407,208160.0
2017-11-09 11:10:00,14.72,14.78,14.7,14.78,157977.0,13.5315,13.5867,13.5132,13.5867,157977.0
2017-11-09 11:15:00,14.78,14.78,14.75,14.77,363258.0,13.5867,13.5867,13.5591,13.5775,363258.0
2017-11-09 11:20:00,14.76,14.77,14.72,14.73,186537.0,13.5683,13.5775,13.5315,13.5407,186537.0
2017-11-09 11:25:00,14.73,14.75,14.71,14.74,97564.0,13.5407,13.5591,13.5223,13.5499,97564.0
2017-11-09 11:30:00,14.75,14.79,14.74,14.78,182345.0,13.5591,13.5959,13.5499,13.5867,182345.0
2017-11-09 11:35:00,14.79,14.79,14.77,14.79,57733.0,13.5959,13.5959,13.5775,13.5959,57733.0
2017-11-09 11:40:00,14.78,14.79,14.77,14.77,287860.0,13.5867,13.5959,13.5775,13.5775,287860.0
2017-11-09 11:45:00,14.78,14.78,14.74,14.77,104792.0,13.5867,13.5867,13.5499,13.5775,104792.0
2017-11-09 11:50:00,14.77,14.77,14.71,14.73,115180.0,13.5775,13.5775,13.5223,13.5407,115180.0
2017-11-09 11:55:00,14.74,14.74,14.62,14.65,698788.0,13.5499,13.5499,13.4396,13.4672,698788.0
2017-11-09 12:00:00,14.65,14.66,14.61,14.63,294365.0,13.4672,13.4764,13.4304,13.4488,294365.0
2017-11-09 12:05:00,14.63,14.67,14.59,14.67,181369.0,13.4488,13.4856,13.412,13.4856,181369.0
2017-11-09 12:10:00,14.66,14.68,14.6,14.6,172612.0,13.4764,13.4948,13.4212,13.4212,172612.0
2017-11-09 12:15:00,14.6,14.62,14.59,14.59,103160.0,13.4212,13.4396,13.412,13.412,103160.0
2017-11-09 12:20:00,14.59,14.6,14.56,14.56,100800.0,13.412,13.4212,13.3845,13.3845,100800.0
2017-11-09 12:25:00,14.56,14.58,14.54,14.56,97193.0,13.3845,13.4028,13.3661,13.3845,97193.0
2017-11-09 12:30:00,14.55,14.58,14.53,14.57,184140.0,13.3753,13.4028,13.3569,13.3937,184140.0
2017-11-09 12:35:00,14.57,14.62,14.56,14.62,137151.0,13.3937,13.4396,13.3845,13.4396,137151.0
2017-11-09 12:40:00,14.61,14.61,14.55,14.58,168986.0,13.4304,13.4304,13.3753,13.4028,168986.0
2017-11-09 12:45:00,14.58,14.6,14.57,14.6,72048.0,13.4028,13.4212,13.3937,13.4212,72048.0
2017-11-09 12:50:00,14.59,14.6,14.57,14.59,31397.0,13.412,13.4212,13.3937,13.412,31397.0
2017-11-09 12:55:00,14.59,14.59,14.56,14.57,324080.0,13.412,13.412,13.3845,13.3937,324080.0
2017-11-09 13:00:00,14.57,14.6,14.56,14.57,353183.0,13.3937,13.4212,13.3845,13.3937,353183.0
2017-11-09 13:05:00,14.57,14.58,14.55,14.57,113483.0,13.3937,13.4028,13.3753,13.3937,113483.0
2017-11-09 13:10:00,14.57,14.58,14.55,14.57,114768.0,13.3937,13.4028,13.3753,13.3937,114768.0
2017-11-09 13:15:00,14.57,14.61,14.56,14.6,114175.0,13.3937,13.4304,13.3845,13.4212,114175.0
2017-11-09 13:20:00,14.6,14.63,14.59,14.6,81895.0,13.4212,13.4488,13.412,13.4212,81895.0
2017-11-09 13:25:00,14.6,14.63,14.58,14.63,131699.0,13.4212,13.4488,13.4028,13.4488,131699.0
2017-11-09 13:30:00,14.63,14.66,14.63,14.66,109078.0,13.4488,13.4764,13.4488,13.4764,109078.0
2017-11-09 13:35:00,14.66,14.7,14.65,14.68,193646.0,13.4764,13.5132,13.4672,13.4948,193646.0
2017-11-09 13:40:00,14.69,14.69,14.67,14.69,72007.0,13.504,13.504,13.4856,13.504,72007.0
2017-11-09 13:45:00,14.69,14.71,14.69,14.71,68308.0,13.504,13.5223,13.504,13.5223,68308.0
2017-11-09 13:50:00,14.71,14.72,14.7,14.71,171429.0,13.5223,13.5315,13.5132,13.5223,171429.0
2017-11-09 13:55:00,14.71,14.73,14.7,14.71,135762.0,13.5223,13.5407,13.5132,13.5223,135762.0
2017-11-09 14:00:00,14.72,14.73,14.71,14.71,119637.0,13.5315,13.5407,13.5223,13.5223,119637.0
2017-11-09 14:05:00,14.72,14.77,14.71,14.77,297700.0,13.5315,13.5775,13.5223,13.5775,297700.0
2017-11-09 14:10:00,14.76,14.8,14.76,14.8,249684.0,13.5683,13.6051,13.5683,13.6051,249684.0
2017-11-09 14:15:00,14.79,14.8,14.78,14.79,141869.0,13.5959,13.6051,13.5867,13.5959,141869.0
2017-11-09 14:20:00,14.79,14.79,14.76,14.78,189745.0,13.5959,13.5959,13.5683,13.5867,189745.0
2017-11-09 14:25:00,14.78,14.78,14.75,14.76,156527.0,13.5867,13.5867,13.5591,13.5683,156527.0
2017-11-09 14:30:00,14.76,14.79,14.75,14.79,141304.0,13.5683,13.5959,13.5591,13.5959,141304.0
2017-11-09 14:35:00,14.79,14.79,14.76,14.77,161715.0,13.5959,13.5959,13.5683,13.5775,161715.0
2017-11-09 14:40:00,14.77,14.77,14.73,14.74,134234.0,13.5775,13.5775,13.5407,13.5499,134234.0
2017-11-09 14:45:00,14.74,14.75,14.73,14.75,86889.0,13.5499,13.5591,13.5407,13.5591,86889.0
2017-11-09 14:50:00,14.75,14.77,14.74,14.76,163518.0,13.5591,13.5775,13.5499,13.5683,163518.0
2017-11-09 14:55:00,14.76,14.76,14.75,14.76,74391.0,13.5683,13.5683,13.5591,13.5683,74391.0
2017-11-09 15:00:00,14.76,14.76,14.72,14.72,112532.0,13.5683,13.5683,13.5315,13.5315,112532.0
2017-11-09 15:05:00,14.72,14.73,14.71,14.73,65718.0,13.5315,13.5407,13.5223,13.5407,65718.0
2017-11-09 15:10:00,14.73,14.74,14.72,14.74,106234.0,13.5407,13.5499,13.5315,13.5499,106234.0
2017-11-09 15:15:00,14.74,14.76,14.72,14.76,113487.0,13.5499,13.5683,13.5315,13.5683,113487.0
2017-11-09 15:20:00,14.75,14.76,14.75,14.76,31186.0,13.5591,13.5683,13.5591,13.5683,31186.0
2017-11-09 15:25:00,14.76,14.77,14.75,14.77,93680.0,13.5683,13.5775,13.5591,13.5775,93680.0
2017-11-09 15:30:00,14.77,14.77,14.74,14.75,117106.0,13.5775,13.5775,13.5499,13.5591,117106.0
2017-11-09 15:35:00,14.74,14.75,14.73,14.74,307774.0,13.5499,13.5591,13.5407,13.5499,307774.0
2017-11-09 15:40:00,14.74,14.74,14.71,14.71,182862.0,13.5499,13.5499,13.5223,13.5223,182862.0
2017-11-09 15:45:00,14.71,14.72,14.68,14.68,316204.0,13.5223,13.5315,13.4948,13.4948,316204.0
2017-11-09 15:50:00,14.69,14.7,14.67,14.67,492279.0,13.504,13.5132,13.4856,13.4856,492279.0
2017-11-09 15:55:00,14.67,14.72,14.67,14.71,903893.0,13.4856,13.5315,13.4856,13.5223,903893.0
2017-11-10 09:30:00,14.73,14.73,14.66,14.7,178186.0,13.5407,13.5407,13.4764,13.5132,178186.0
2017-11-10 09:35:00,14.71,14.85,14.69,14.85,368252.0,13.5223,13.651,13.504,13.651,368252.0
2017-11-10 09:40:00,14.84,14.9,14.82,14.9,266386.0,13.6419,13.697,13.6235,13.697,266386.0
2017-11-10 09:45:00,14.89,14.97,14.89,14.96,363954.0,13.6878,13.7614,13.6878,13.7522,363954.0
2017-11-10 09:50:00,14.95,14.96,14.9,14.92,169839.0,13.743,13.7522,13.697,13.7154,169839.0
2017-11-10 09:55:00,14.93,14.97,14.92,14.96,193778.0,13.7246,13.7614,13.7154,13.7522,193778.0
2017-11-10 10:00:00,14.97,14.98,14.93,14.96,383749.0,13.7614,13.7705,13.7246,13.7522,383749.0
2017-11-10 10:05:00,14.96,14.97,14.9,14.92,190950.0,13.7522,13.7614,13.697,13.7154,190950.0
2017-11-10 10:10:00,14.92,14.94,14.88,14.89,394854.0,13.7154,13.7338,13.6786,13.6878,394854.0
2017-11-10 10:15:00,14.9,14.92,14.89,14.9,113043.0,13.697,13.7154,13.6878,13.697,113043.0
2017-11-10 10:20:00,14.9,14.92,14.89,14.91,167472.0,13.697,13.7154,13.6878,13.7062,167472.0
2017-11-10 10:25:00,14.91,14.91,14.87,14.88,184474.0,13.7062,13.7062,13.6694,13.6786,184474.0
2017-11-10 10:30:00,14.88,14.89,14.77,14.79,416420.0,13.6786,13.6878,13.5775,13.5959,416420.0
2017-11-10 10:35:00,14.8,14.8,14.74,14.74,172209.0,13.6051,13.6051,13.5499,13.5499,172209.0
2017-11-10 10:40:00,14.75,14.76,14.73,14.75,58890.0,13.5591,13.5683,13.5407,13.5591,58890.0
2017-11-10 10:45:00,14.74,14.75,14.72,14.72,121904.0,13.5499,13.5591,13.5315,13.5315,121904.0
2017-11-10 10:50:00,14.73,14.73,14.69,14.69,132414.0,13.5407,13.5407,13.504,13.504,132414.0
2017-11-10 10:55:00,14.7,14.73,14.69,14.73,238157.0,13.5132,13.5407,13.504,13.5407,238157.0
2017-11-10 11:00:00,14.73,14.74,14.71,14.72,68154.0,13.5407,13.5499,13.5223,13.5315,68154.0
2017-11-10 11:05:00,14.73,14.73,14.69,14.7,81644.0,13.5407,13.5407,13.504,13.5132,81644.0
2017-11-10 11:10:00,14.7,14.7,14.66,14.68,119457.0,13.5132,13.5132,13.4764,13.4948,119457.0
2017-11-10 11:15:00,14.69,14.69,14.66,14.67,112836.0,13.504,13.504,13.4764,13.4856,112836.0
2017-11-10 11:20:00,14.67,14.67,14.65,14.66,38860.0,13.4856,13.4856,13.4672,13.4764,38860.0
2017-11-10 11:25:00,14.66,14.68,14.65,14.67,86392.0,13.4764,13.4948,13.4672,13.4856,86392.0
2017-11-10 11:30:00,14.67,14.69,14.67,14.68,65334.0,13.4856,13.504,13.4856,13.4948,65334.0
2017-11-10 11:35:00,14.69,14.7,14.65,14.66,113725.0,13.504,13.5132,13.4672,13.4764,113725.0
2017-11-10 11:40:00,14.65,14.67,14.64,14.66,64880.0,13.4672,13.4856,13.458,13.4764,64880.0
2017-11-10 11:45:00,14.66,14.66,14.62,14.63,62895.0,13.4764,13.4764,13.4396,13.4488,62895.0
2017-11-10 11:50:00,14.64,14.64,14.61,14.62,75843.0,13.458,13.458,13.4304,13.4396,75843.0
2017-11-10 11:55:00,14.63,14.65,14.62,14.65,73561.0,13.4488,13.4672,13.4396,13.4672,73561.0
2017-11-10 12:00:00,14.64,14.65,14.62,14.62,63536.0,13.458,13.4672,13.4396,13.4396,63536.0
2017-11-10 12:05:00,14.62,14.63,14.61,14.62,60425.0,13.4396,13.4488,13.4304,13.4396,60425.0
2017-11-10 12:10:00,14.62,14.63,14.57,14.57,123751.0,13.4396,13.4488,13.3937,13.3937,123751.0
2017-11-10 12:15:00,14.57,14.59,14.57,14.59,45413.0,13.3937,13.412,13.3937,13.412,45413.0
2017-11-10 12:20:00,14.59,14.6,14.58,14.59,40982.0,13.412,13.4212,13.4028,13.412,40982.0
2017-11-10 12:25:00,14.59,14.6,14.57,14.58,23896.0,13.412,13.4212,13.3937,13.4028,23896.0
2017-11-10 12:30:00,14.57,14.6,14.56,14.6,91214.0,13.3937,13.4212,13.3845,13.4212,91214.0
2017-11-10 12:35:00,14.59,14.6,14.59,14.59,26220.0,13.412,13.4212,13.412,13.412,26220.0
2017-11-10 12:40:00,14.6,14.61,14.59,14.61,32435.0,13.4212,13.4304,13.412,13.4304,32435.0
2017-11-10 12:45:00,14.61,14.63,14.6,14.6,45773.0,13.4304,13.4488,13.4212,13.4212,45773.0
2017-11-10 12:50:00,14.61,14.63,14.6,14.63,81066.0,13.4304,13.4488,13.4212,13.4488,81066.0
2017-11-10 12:55:00,14.63,14.63,14.61,14.62,69940.0,13.4488,13.4488,13.4304,13.4396,69940.0
2017-11-10 13:00:00,14.62,14.62,14.59,14.6,33399.0,13.4396,13.4396,13.412,13.4212,33399.0
2017-11-10 13:05:00,14.6,14.6,14.58,14.59,18383.0,13.4212,13.4212,13.4028,13.412,18383.0
2017-11-10 13:10:00,14.58,14.6,14.57,14.59,37558.0,13.4028,13.4212,13.3937,13.412,37558.0
2017-11-10 13:15:00,14.6,14.61,14.58,14.6,26069.0,13.4212,13.4304,13.4028,13.4212,26069.0
2017-11-10 13:20:00,14.6,14.6,14.58,14.59,35991.0,13.4212,13.4212,13.4028,13.412,35991.0
2017-11-10 13:25:00,14.59,14.59,14.58,14.58,11800.0,13.412,13.412,13.4028,13.4028,11800.0
2017-11-10 13:30:00,14.59,14.61,14.58,14.61,25568.0,13.412,13.4304,13.4028,13.4304,25568.0
2017-11-10 13:35:00,14.6,14.61,14.59,14.59,26333.0,13.4212,13.4304,13.412,13.412,26333.0
2017-11-10 13:40:00,14.59,14.62,14.59,14.6,69176.0,13.412,13.4396,13.412,13.4212,69176.0
2017-11-10 13:45:00,14.6,14.6,14.58,14.59,24775.0,13.4212,13.4212,13.4028,13.412,24775.0
2017-11-10 13:50:00,14.6,14.6,14.59,14.6,25881.0,13.4212,13.4212,13.412,13.4212,25881.0
2017-11-10 13:55:00,14.6,14.6,14.57,14.58,55102.0,13.4212,13.4212,13.3937,13.4028,55102.0
2017-11-10 14:00:00,14.58,14.59,14.57,14.58,39997.0,13.4028,13.412,13.3937,13.4028,39997.0
2017-11-10 14:05:00,14.58,14.58,14.53,14.54,268247.0,13.4028,13.4028,13.3569,13.3661,268247.0
2017-11-10 14:10:00,14.54,14.56,14.53,14.56,110925.0,13.3661,13.3845,13.3569,13.3845,110925.0
2017-11-10 14:15:00,14.56,14.56,14.55,14.56,43200.0,13.3845,13.3845,13.3753,13.3845,43200.0
2017-11-10 14:20:00,14.55,14.56,14.53,14.54,62776.0,13.3753,13.3845,13.3569,13.3661,62776.0
2017-11-10 14:25:00,14.54,14.54,14.53,14.54,29973.0,13.3661,13.3661,13.3569,13.3661,29973.0
2017-11-10 14:30:00,14.54,14.55,14.53,14.55,35868.0,13.3661,13.3753,13.3569,13.3753,35868.0
2017-11-10 14:35:00,14.54,14.56,14.54,14.56,57215.0,13.3661,13.3845,13.3661,13.3845,57215.0
2017-11-10 14:40:00,14.56,14.57,14.55,14.57,47122.0,13.3845,13.3937,13.3753,13.3937,47122.0
2017-11-10 14:45:00,14.57,14.58,14.56,14.58,29613.0,13.3937,13.4028,13.3845,13.4028,29613.0
2017-11-10 14:50:00,14.58,14.58,14.56,14.57,41341.0,13.4028,13.4028,13.3845,13.3937,41341.0
2017-11-10 14:55:00,14.57,14.58,14.56,14.58,28557.0,13.3937,13.4028,13.3845,13.4028,28557.0
2017-11-10 15:00:00,14.58,14.58,14.55,14.56,149122.0,13.4028,13.4028,13.3753,13.3845,149122.0
2017-11-10 15:05:00,14.56,14.56,14.54,14.54,136473.0,13.3845,13.3845,13.3661,13.3661,136473.0
2017-11-10 15:10:00,14.54,14.55,14.51,14.53,251467.0,13.3661,13.3753,13.3385,13.3569,251467.0
2017-11-10 15:15:00,14.53,14.53,14.48,14.48,283986.0,13.3569,13.3569,13.3109,13.3109,283986.0
2017-11-10 15:20:00,14.49,14.51,14.48,14.49,251706.0,13.3201,13.3385,13.3109,13.3201,251706.0
2017-11-10 15:25:00,14.5,14.5,14.47,14.47,177765.0,13.3293,13.3293,13.3017,13.3017,177765.0
2017-11-10 15:30:00,14.47,14.48,14.43,14.44,428884.0,13.3017,13.3109,13.265,13.2741,428884.0
2017-11-10 15:35:00,14.44,14.45,14.43,14.44,374287.0,13.2741,13.2833,13.265,13.2741,374287.0
2017-11-10 15:40:00,14.44,14.45,14.42,14.44,553788.0,13.2741,13.2833,13.2558,13.2741,553788.0
2017-11-10 15:45:00,14.45,14.45,14.41,14.42,763623.0,13.2833,13.2833,13.2466,13.2558,763623.0
2017-11-10 15:50:00,14.42,14.44,14.41,14.44,446119.0,13.2558,13.2741,13.2466,13.2741,446119.0
2017-11-10 15:55:00,14.44,14.44,14.39,14.41,1664689.0,13.2741,13.2741,13.2282,13.2466,1664689.0
2017-11-13 09:30:00,14.33,14.42,14.31,14.42,340407.0,13.173,13.2558,13.1546,13.2558,340407.0
2017-11-13 09:35:00,14.42,14.44,14.36,14.39,169647.0,13.2558,13.2741,13.2006,13.2282,169647.0
2017-11-13 09:40:00,14.4,14.46,14.39,14.4,177436.0,13.2374,13.2925,13.2282,13.2374,177436.0
2017-11-13 09:45:00,14.4,14.44,14.4,14.43,94285.0,13.2374,13.2741,13.2374,13.265,94285.0
2017-11-13 09:50:00,14.43,14.56,14.43,14.49,264134.0,13.265,13.3845,13.265,13.3201,264134.0
2017-11-13 09:55:00,14.49,14.52,14.49,14.52,42636.0,13.3201,13.3477,13.3201,13.3477,42636.0
2017-11-13 10:00:00,14.52,14.55,14.52,14.52,102287.0,13.3477,13.3753,13.3477,13.3477,102287.0
2017-11-13 10:05:00,14.52,14.61,14.52,14.61,217822.0,13.3477,13.4304,13.3477,13.4304,217822.0
2017-11-13 10:10:00,14.61,14.64,14.6,14.63,160517.0,13.4304,13.458,13.4212,13.4488,160517.0
2017-11-13 10:15:00,14.64,14.64,14.54,14.56,213547.0,13.458,13.458,13.3661,13.3845,213547.0
2017-11-13 10:20:00,14.55,14.58,14.54,14.55,117289.0,13.3753,13.4028,13.3661,13.3753,117289.0
2017-11-13 10:25:00,14.55,14.59,14.55,14.59,52481.0,13.3753,13.412,13.3753,13.412,52481.0
2017-11-13 10:30:00,14.59,14.6,14.56,14.59,100590.0,13.412,13.4212,13.3845,13.412,100590.0
2017-11-13 10:35:00,14.58,14.59,14.55,14.56,106011.0,13.4028,13.412,13.3753,13.3845,106011.0
2017-11-13 10:40:00,14.57,14.58,14.56,14.56,58780.0,13.3937,13.4028,13.3845,13.3845,58780.0
2017-11-13 10:45:00,14.57,14.59,14.56,14.59,45107.0,13.3937,13.412,13.3845,13.412,45107.0
2017-11-13 10:50:00,14.59,14.59,14.54,14.57,93496.0,13.412,13.412,13.3661,13.3937,93496.0
2017-11-13 10:55:00,14.57,14.59,14.55,14.55,59949.0,13.3937,13.412,13.3753,13.3753,59949.0
2017-11-13 11:00:00,14.56,14.56,14.54,14.55,79103.0,13.3845,13.3845,13.3661,13.3753,79103.0
2017-11-13 11:05:00,14.55,14.56,14.54,14.55,57664.0,13.3753,13.3845,13.3661,13.3753,57664.0
2017-11-13 11:10:00,14.54,14.55,14.52,14.54,78103.0,13.3661,13.3753,13.3477,13.3661,78103.0
2017-11-13 11:15:00,14.54,14.55,14.53,14.54,70693.0,13.3661,13.3753,13.3569,13.3661,70693.0
2017-11-13 11:20:00,14.53,14.54,14.5,14.52,76865.0,13.3569,13.3661,13.3293,13.3477,76865.0
2017-11-13 11:25:00,14.52,14.52,14.49,14.52,84842.0,13.3477,13.3477,13.3201,13.3477,84842.0
2017-11-13 11:30:00,14.51,14.52,14.48,14.49,56915.0,13.3385,13.3477,13.3109,13.3201,56915.0
2017-11-13 11:35:00,14.49,14.49,14.45,14.46,60379.0,13.3201,13.3201,13.2833,13.2925,60379.0
2017-11-13 11:40:00,14.45,14.46,14.42,14.45,82693.0,13.2833,13.2925,13.2558,13.2833,82693.0
2017-11-13 11:45:00,14.45,14.49,14.44,14.45,118733.0,13.2833,13.3201,13.2741,13.2833,118733.0
2017-11-13 11:50:00,14.46,14.47,14.45,14.47,54179.0,13.2925,13.3017,13.2833,13.3017,54179.0
2017-11-13 11:55:00,14.46,14.49,14.46,14.47,56627.0,13.2925,13.3201,13.2925,13.3017,56627.0
2017-11-13 12:00:00,14.48,14.5,14.47,14.48,43772.0,13.3109,13.3293,13.3017,13.3109,43772.0
2017-11-13 12:05:00,14.48,14.48,14.46,14.48,28057.0,13.3109,13.3109,13.2925,13.3109,28057.0
2017-11-13 12:10:00,14.48,14.48,14.46,14.47,30278.0,13.3109,13.3109,13.2925,13.3017,30278.0
2017-11-13 12:15:00,14.47,14.47,14.45,14.46,43779.0,13.3017,13.3017,13.2833,13.2925,43779.0
2017-11-13 12:20:00,14.46,14.47,14.42,14.43,58166.0,13.2925,13.3017,13.2558,13.265,58166.0
2017-11-13 12:25:00,14.43,14.43,14.41,14.41,50864.0,13.265,13.265,13.2466,13.2466,50864.0
2017-11-13 12:30:00,14.41,14.42,14.4,14.41,41271.0,13.2466,13.2558,13.2374,13.2466,41271.0
2017-11-13 12:35:00,14.41,14.44,14.4,14.42,63703.0,13.2466,13.2741,13.2374,13.2558,63703.0
2017-11-13 12:40:00,14.41,14.42,14.41,14.42,59297.0,13.2466,13.2558,13.2466,13.2558,59297.0
2017-11-13 12:45:00,14.42,14.43,14.4,14.43,55412.0,13.2558,13.265,13.2374,13.265,55412.0
2017-11-13 12:50:00,14.43,14.43,14.42,14.43,15622.0,13.265,13.265,13.2558,13.265,15622.0
2017-11-13 12:55:00,14.43,14.43,14.4,14.43,77945.0,13.265,13.265,13.2374,13.265,77945.0
2017-11-13 13:00:00,14.43,14.43,14.42,14.43,7833.0,13.265,13.265,13.2558,13.265,7833.0
2017-11-13 13:05:00,14.43,14.43,14.39,14.4,82587.0,13.265,13.265,13.2282,13.2374,82587.0
2017-11-13 13:10:00,14.41,14.44,14.4,14.44,83508.0,13.2466,13.2741,13.2374,13.2741,83508.0
2017-11-13 13:15:00,14.44,14.45,14.42,14.45,50384.0,13.2741,13.2833,13.2558,13.2833,50384.0
2017-11-13 13:20:00,14.44,14.48,14.43,14.48,210132.0,13.2741,13.3109,13.265,13.3109,210132.0
2017-11-13 13:25:00,14.47,14.48,14.47,14.48,21556.0,13.3017,13.3109,13.3017,13.3109,21556.0
2017-11-13 13:30:00,14.48,14.48,14.47,14.48,22577.0,13.3109,13.3109,13.3017,13.3109,22577.0
2017-11-13 13:35:00,14.48,14.51,14.47,14.51,105089.0,13.3109,13.3385,13.3017,13.3385,105089.0
2017-11-13 13:40:00,14.51,14.51,14.49,14.5,52266.0,13.3385,13.3385,13.3201,13.3293,52266.0
2017-11-13 13:45:00,14.5,14.5,14.48,14.49,48458.0,13.3293,13.3293,13.3109,13.3201,48458.0
2017-11-13 13:50:00,14.49,14.5,14.48,14.49,32331.0,13.3201,13.3293,13.3109,13.3201,32331.0
2017-11-13 13:55:00,14.49,14.49,14.48,14.49,28211.0,13.3201,13.3201,13.3109,13.3201,28211.0
2017-11-13 14:00:00,14.49,14.51,14.48,14.5,48885.0,13.3201,13.3385,13.3109,13.3293,48885.0
2017-11-13 14:05:00,14.49,14.5,14.47,14.47,95957.0,13.3201,13.3293,13.3017,13.3017,95957.0
2017-11-13 14:10:00,14.48,14.5,14.47,14.5,41894.0,13.3109,13.3293,13.3017,13.3293,41894.0
2017-11-13 14:15:00,14.5,14.5,14.48,14.5,58252.0,13.3293,13.3293,13.3109,13.3293,58252.0
2017-11-13 14:20:00,14.5,14.5,14.48,14.49,39058.0,13.3293,13.3293,13.3109,13.3201,39058.0
2017-11-13 14:25:00,14.5,14.5,14.48,14.49,26307.0,13.3293,13.3293,13.3109,13.3201,26307.0
2017-11-13 14:30:00,14.49,14.51,14.48,14.5,101183.0,13.3201,13.3385,13.3109,13.3293,101183.0
2017-11-13 14:35:00,14.5,14.5,14.49,14.5,10957.0,13.3293,13.3293,13.3201,13.3293,10957.0
2017-11-13 14:40:00,14.5,14.5,14.49,14.5,22225.0,13.3293,13.3293,13.3201,13.3293,22225.0
2017-11-13 14:45:00,14.5,14.52,14.49,14.51,82050.0,13.3293,13.3477,13.3201,13.3385,82050.0
2017-11-13 14:50:00,14.51,14.51,14.49,14.5,40584.0,13.3385,13.3385,13.3201,13.3293,40584.0
2017-11-13 14:55:00,14.5,14.51,14.49,14.49,229950.0,13.3293,13.3385,13.3201,13.3201,229950.0
2017-11-13 15:00:00,14.5,14.5,14.49,14.5,29679.0,13.3293,13.3293,13.3201,13.3293,29679.0
2017-11-13 15:05:00,14.49,14.5,14.46,14.46,195074.0,13.3201,13.3293,13.2925,13.2925,195074.0
2017-11-13 15:10:00,14.46,14.48,14.46,14.46,118670.0,13.2925,13.3109,13.2925,13.2925,118670.0
2017-11-13 15:15:00,14.47,14.47,14.45,14.45,108215.0,13.3017,13.3017,13.2833,13.2833,108215.0
2017-11-13 15:20:00,14.45,14.46,14.44,14.44,93175.0,13.2833,13.2925,13.2741,13.2741,93175.0
2017-11-13 15:25:00,14.44,14.45,14.43,14.43,108609.0,13.2741,13.2833,13.265,13.265,108609.0
2017-11-13 15:30:00,14.43,14.44,14.41,14.43,226872.0,13.265,13.2741,13.2466,13.265,226872.0
2017-11-13 15:35:00,14.43,14.44,14.42,14.44,149952.0,13.265,13.2741,13.2558,13.2741,149952.0
2017-11-13 15:40:00,14.44,14.44,14.42,14.43,171182.0,13.2741,13.2741,13.2558,13.265,171182.0
2017-11-13 15:45:00,14.43,14.43,14.41,14.42,188623.0,13.265,13.265,13.2466,13.2558,188623.0
2017-11-13 15:50:00,14.42,14.43,14.41,14.43,175835.0,13.2558,13.265,13.2466,13.265,175835.0
2017-11-13 15:55:00,14.43,14.44,14.41,14.43,814300.0,13.265,13.2741,13.2466,13.265,814300.0
2017-11-14 09:30:00,14.3,14.3,14.17,14.26,600211.0,13.1455,13.1455,13.0259,13.1087,600211.0
2017-11-14 09:35:00,14.27,14.27,14.1,14.13,345332.0,13.1179,13.1179,12.9616,12.9892,345332.0
2017-11-14 09:40:00,14.14,14.17,14.03,14.07,553620.0,12.9984,13.0259,12.8973,12.934,553620.0
2017-11-14 09:45:00,14.07,14.15,14.06,14.11,327376.0,12.934,13.0076,12.9248,12.9708,327376.0
2017-11-14 09:50:00,14.11,14.14,14.09,14.12,231454.0,12.9708,12.9984,12.9524,12.98,231454.0
2017-11-14 09:55:00,14.11,14.11,14.03,14.04,406661.0,12.9708,12.9708,12.8973,12.9064,406661.0
2017-11-14 10:00:00,14.04,14.04,13.91,13.93,629770.0,12.9064,12.9064,12.7869,12.8053,629770.0
2017-11-14 10:05:00,13.93,13.96,13.85,13.95,940451.0,12.8053,12.8329,12.7318,12.8237,940451.0
2017-11-14 10:10:00,13.95,13.96,13.86,13.88,408806.0,12.8237,12.8329,12.741,12.7594,408806.0
2017-11-14 10:15:00,13.88,13.91,13.86,13.87,443036.0,12.7594,12.7869,12.741,12.7502,443036.0
2017-11-14 10:20:00,13.86,13.87,13.8,13.8,423114.0,12.741,12.7502,12.6858,12.6858,423114.0
2017-11-14 10:25:00,13.81,13.83,13.78,13.81,411634.0,12.695,12.7134,12.6674,12.695,411634.0
2017-11-14 10:30:00,13.81,13.82,13.77,13.78,400631.0,12.695,12.7042,12.6582,12.6674,400631.0
2017-11-14 10:35:00,13.77,13.8,13.75,13.76,374902.0,12.6582,12.6858,12.6399,12.649,374902.0
2017-11-14 10:40:00,13.76,13.79,13.71,13.77,474728.0,12.649,12.6766,12.6031,12.6582,474728.0
2017-11-14 10:45:00,13.78,13.84,13.75,13.84,421872.0,12.6674,12.7226,12.6399,12.7226,421872.0
2017-11-14 10:50:00,13.84,13.85,13.77,13.79,249121.0,12.7226,12.7318,12.6582,12.6766,249121.0
2017-11-14 10:55:00,13.79,13.8,13.73,13.75,270044.0,12.6766,12.6858,12.6215,12.6399,270044.0
2017-11-14 11:00:00,13.75,13.8,13.74,13.76,287948.0,12.6399,12.6858,12.6307,12.649,287948.0
2017-11-14 11:05:00,13.77,13.77,13.72,13.73,277434.0,12.6582,12.6582,12.6123,12.6215,277434.0
2017-11-14 11:10:00,13.73,13.74,13.7,13.72,306415.0,12.6215,12.6307,12.5939,12.6123,306415.0
2017-11-14 11:15:00,13.71,13.73,13.7,13.72,211987.0,12.6031,12.6215,12.5939,12.6123,211987.0
2017-11-14 11:20:00,13.72,13.74,13.68,13.69,358684.0,12.6123,12.6307,12.5755,12.5847,358684.0
2017-11-14 11:25:00,13.69,13.69,13.64,13.67,484693.0,12.5847,12.5847,12.5387,12.5663,484693.0
2017-11-14 11:30:00,13.67,13.7,13.65,13.69,219247.0,12.5663,12.5939,12.5479,12.5847,219247.0
2017-11-14 11:35:00,13.69,13.71,13.67,13.7,205768.0,12.5847,12.6031,12.5663,12.5939,205768.0
2017-11-14 11:40:00,13.71,13.73,13.68,13.71,375996.0,12.6031,12.6215,12.5755,12.6031,375996.0
2017-11-14 11:45:00,13.71,13.71,13.68,13.68,237607.0,12.6031,12.6031,12.5755,12.5755,237607.0
2017-11-14 11:50:00,13.69,13.7,13.68,13.68,115581.0,12.5847,12.5939,12.5755,12.5755,115581.0
2017-11-14 11:55:00,13.68,13.69,13.64,13.66,275078.0,12.5755,12.5847,12.5387,12.5571,275078.0
2017-11-14 12:00:00,13.66,13.66,13.63,13.64,155700.0,12.5571,12.5571,12.5295,12.5387,155700.0
2017-11-14 12:05:00,13.63,13.64,13.59,13.59,375543.0,12.5295,12.5387,12.4928,12.4928,375543.0
2017-11-14 12:10:00,13.6,13.61,13.57,13.61,227202.0,12.502,12.5112,12.4744,12.5112,227202.0
2017-11-14 12:15:00,13.61,13.65,13.6,13.64,774303.0,12.5112,12.5479,12.502,12.5387,774303.0
2017-11-14 12:20:00,13.64,13.71,13.63,13.69,258972.0,12.5387,12.6031,12.5295,12.5847,258972.0
2017-11-14 12:25:00,13.68,13.69,13.65,13.66,166741.0,12.5755,12.5847,12.5479,12.5571,166741.0
2017-11-14 12:30:00,13.66,13.67,13.65,13.65,163708.0,12.5571,12.5663,12.5479,12.5479,163708.0
2017-11-14 12:35:00,13.66,13.66,13.64,13.64,175144.0,12.5571,12.5571,12.5387,12.5387,175144.0
2017-11-14 12:40:00,13.64,13.66,13.63,13.65,155848.0,12.5387,12.5571,12.5295,12.5479,155848.0
2017-11-14 12:45:00,13.66,13.66,13.62,13.63,214434.0,12.5571,12.5571,12.5204,12.5295,214434.0
2017-11-14 12:50:00,13.63,13.63,13.6,13.61,185283.0,12.5295,12.5295,12.502,12.5112,185283.0
2017-11-14 12:55:00,13.61,13.62,13.58,13.62,188793.0,12.5112,12.5204,12.4836,12.5204,188793.0
2017-11-14 13:00:00,13.61,13.66,13.61,13.66,236058.0,12.5112,12.5571,12.5112,12.5571,236058.0
2017-11-14 13:05:00,13.66,13.67,13.61,13.61,332289.0,12.5571,12.5663,12.5112,12.5112,332289.0
2017-11-14 13:10:00,13.62,13.67,13.61,13.67,215682.0,12.5204,12.5663,12.5112,12.5663,215682.0
2017-11-14 13:15:00,13.66,13.67,13.64,13.65,223553.0,12.5571,12.5663,12.5387,12.5479,223553.0
2017-11-14 13:20:00,13.65,13.65,13.64,13.65,86638.0,12.5479,12.5479,12.5387,12.5479,86638.0
2017-11-14 13:25:00,13.65,13.67,13.62,13.63,249294.0,12.5479,12.5663,12.5204,12.5295,249294.0
2017-11-14 13:30:00,13.63,13.64,13.6,13.6,119589.0,12.5295,12.5387,12.502,12.502,119589.0
2017-11-14 13:35:00,13.61,13.61,13.57,13.6,213070.0,12.5112,12.5112,12.4744,12.502,213070.0
2017-11-14 13:40:00,13.6,13.63,13.59,13.62,124513.0,12.502,12.5295,12.4928,12.5204,124513.0
2017-11-14 13:45:00,13.62,13.64,13.61,13.63,111759.0,12.5204,12.5387,12.5112,12.5295,111759.0
2017-11-14 13:50:00,13.63,13.63,13.61,13.63,121647.0,12.5295,12.5295,12.5112,12.5295,121647.0
2017-11-14 13:55:00,13.62,13.64,13.61,13.62,98357.0,12.5204,12.5387,12.5112,12.5204,98357.0
2017-11-14 14:00:00,13.62,13.62,13.59,13.6,169215.0,12.5204,12.5204,12.4928,12.502,169215.0
2017-11-14 14:05:00,13.6,13.62,13.59,13.62,98039.0,12.502,12.5204,12.4928,12.5204,98039.0
2017-11-14 14:10:00,13.62,13.67,13.61,13.66,448395.0,12.5204,12.5663,12.5112,12.5571,448395.0
2017-11-14 14:15:00,13.66,13.66,13.61,13.62,97796.0,12.5571,12.5571,12.5112,12.5204,97796.0
2017-11-14 14:20:00,13.62,13.63,13.59,13.6,166446.0,12.5204,12.5295,12.4928,12.502,166446.0
2017-11-14 14:25:00,13.59,13.64,13.59,13.64,228903.0,12.4928,12.5387,12.4928,12.5387,228903.0
2017-11-14 14:30:00,13.64,13.69,13.63,13.67,174315.0,12.5387,12.5847,12.5295,12.5663,174315.0
2017-11-14 14:35:00,13.68,13.7,13.67,13.69,140432.0,12.5755,12.5939,12.5663,12.5847,140432.0
2017-11-14 14:40:00,13.69,13.7,13.68,13.69,166944.0,12.5847,12.5939,12.5755,12.5847,166944.0
2017-11-14 14:45:00,13.69,13.71,13.68,13.7,126473.0,12.5847,12.6031,12.5755,12.5939,126473.0
2017-11-14 14:50:00,13.69,13.71,13.68,13.71,119693.0,12.5847,12.6031,12.5755,12.6031,119693.0
2017-11-14 14:55:00,13.71,13.72,13.7,13.71,100828.0,12.6031,12.6123,12.5939,12.6031,100828.0
2017-11-14 15:00:00,13.72,13.81,13.71,13.8,684032.0,12.6123,12.695,12.6031,12.6858,684032.0
2017-11-14 15:05:00,13.8,13.86,13.79,13.84,478323.0,12.6858,12.741,12.6766,12.7226,478323.0
2017-11-14 15:10:00,13.83,13.84,13.81,13.82,218997.0,12.7134,12.7226,12.695,12.7042,218997.0
2017-11-14 15:15:00,13.82,13.84,13.81,13.84,344535.0,12.7042,12.7226,12.695,12.7226,344535.0
2017-11-14 15:20:00,13.84,13.84,13.8,13.81,232488.0,12.7226,12.7226,12.6858,12.695,232488.0
2017-11-14 15:25:00,13.81,13.81,13.76,13.79,348247.0,12.695,12.695,12.649,12.6766,348247.0
2017-11-14 15:30:00,13.79,13.84,13.79,13.83,248058.0,12.6766,12.7226,12.6766,12.7134,248058.0
2017-11-14 15:35:00,13.84,13.86,13.81,13.84,830922.0,12.7226,12.741,12.695,12.7226,830922.0
2017-11-14 15:40:00,13.84,13.85,13.81,13.82,313438.0,12.7226,12.7318,12.695,12.7042,313438.0
2017-11-14 15:45:00,13.82,13.83,13.81,13.82,345488.0,12.7042,12.7134,12.695,12.7042,345488.0
2017-11-14 15:50:00,13.82,13.82,13.77,13.81,1034049.0,12.7042,12.7042,12.6582,12.695,1034049.0
2017-11-14 15:55:00,13.8,13.83,13.79,13.8,1469809.0,12.6858,12.7134,12.6766,12.6858,1469809.0
2017-11-15 09:30:00,13.61,13.61,13.22,13.41,941135.0,12.5112,12.5112,12.1526,12.3273,941135.0
2017-11-15 09:35:00,13.41,13.42,13.25,13.26,531198.0,12.3273,12.3365,12.1802,12.1894,531198.0
2017-11-15 09:40:00,13.27,13.36,13.26,13.33,260637.0,12.1986,12.2813,12.1894,12.2538,260637.0
2017-11-15 09:45:00,13.33,13.37,13.32,13.35,291322.0,12.2538,12.2905,12.2446,12.2722,291322.0
2017-11-15 09:50:00,13.35,13.36,13.29,13.35,283400.0,12.2722,12.2813,12.217,12.2722,283400.0
2017-11-15 09:55:00,13.35,13.35,13.3,13.32,285094.0,12.2722,12.2722,12.2262,12.2446,285094.0
2017-11-15 10:00:00,13.32,13.41,13.3,13.4,389574.0,12.2446,12.3273,12.2262,12.3181,389574.0
2017-11-15 10:05:00,13.4,13.52,13.39,13.49,380694.0,12.3181,12.4284,12.3089,12.4008,380694.0
2017-11-15 10:10:00,13.49,13.54,13.47,13.52,392749.0,12.4008,12.4468,12.3825,12.4284,392749.0
2017-11-15 10:15:00,13.51,13.54,13.47,13.49,261019.0,12.4192,12.4468,12.3825,12.4008,261019.0
2017-11-15 10:20:00,13.49,13.5,13.42,13.43,176515.0,12.4008,12.41,12.3365,12.3457,176515.0
2017-11-15 10:25:00,13.43,13.44,13.38,13.38,185111.0,12.3457,12.3549,12.2997,12.2997,185111.0
2017-11-15 10:30:00,13.38,13.43,13.38,13.42,170143.0,12.2997,12.3457,12.2997,12.3365,170143.0
2017-11-15 10:35:00,13.42,13.43,13.38,13.42,227780.0,12.3365,12.3457,12.2997,12.3365,227780.0
2017-11-15 10:40:00,13.42,13.48,13.41,13.48,201644.0,12.3365,12.3917,12.3273,12.3917,201644.0
2017-11-15 10:45:00,13.48,13.53,13.47,13.51,219027.0,12.3917,12.4376,12.3825,12.4192,219027.0
2017-11-15 10:50:00,13.51,13.52,13.49,13.49,155626.0,12.4192,12.4284,12.4008,12.4008,155626.0
2017-11-15 10:55:00,13.5,13.63,13.49,13.62,567085.0,12.41,12.5295,12.4008,12.5204,567085.0
2017-11-15 11:00:00,13.63,13.72,13.62,13.65,472718.0,12.5295,12.6123,12.5204,12.5479,472718.0
2017-11-15 11:05:00,13.65,13.7,13.62,13.69,234194.0,12.5479,12.5939,12.5204,12.5847,234194.0
2017-11-15 11:10:00,13.69,13.73,13.67,13.69,262664.0,12.5847,12.6215,12.5663,12.5847,262664.0
2017-11-15 11:15:00,13.68,13.76,13.66,13.71,421625.0,12.5755,12.649,12.5571,12.6031,421625.0
2017-11-15 11:20:00,13.71,13.76,13.7,13.74,246376.0,12.6031,12.649,12.5939,12.6307,246376.0
2017-11-15 11:25:00,13.74,13.79,13.73,13.77,397423.0,12.6307,12.6766,12.6215,12.6582,397423.0
2017-11-15 11:30:00,13.77,13.78,13.67,13.68,138664.0,12.6582,12.6674,12.5663,12.5755,138664.0
2017-11-15 11:35:00,13.68,13.69,13.63,13.63,292715.0,12.5755,12.5847,12.5295,12.5295,292715.0
2017-11-15 11:40:00,13.63,13.66,13.63,13.66,76438.0,12.5295,12.5571,12.5295,12.5571,76438.0
2017-11-15 11:45:00,13.66,13.67,13.63,13.64,65718.0,12.5571,12.5663,12.5295,12.5387,65718.0
2017-11-15 11:50:00,13.65,13.67,13.63,13.64,93006.0,12.5479,12.5663,12.5295,12.5387,93006.0
2017-11-15 11:55:00,13.63,13.64,13.63,13.63,32987.0,12.5295,12.5387,12.5295,12.5295,32987.0
2017-11-15 12:00:00,13.63,13.63,13.59,13.6,178742.0,12.5295,12.5295,12.4928,12.502,178742.0
2017-11-15 12:05:00,13.6,13.64,13.59,13.62,101904.0,12.502,12.5387,12.4928,12.5204,101904.0
2017-11-15 12:10:00,13.62,13.62,13.6,13.61,54860.0,12.5204,12.5204,12.502,12.5112,54860.0
2017-11-15 12:15:00,13.61,13.62,13.6,13.62,45941.0,12.5112,12.5204,12.502,12.5204,45941.0
2017-11-15 12:20:00,13.62,13.62,13.6,13.62,56209.0,12.5204,12.5204,12.502,12.5204,56209.0
2017-11-15 12:25:00,13.61,13.62,13.59,13.62,75022.0,12.5112,12.5204,12.4928,12.5204,75022.0
2017-11-15 12:30:00,13.62,13.65,13.61,13.65,75487.0,12.5204,12.5479,12.5112,12.5479,75487.0
2017-11-15 12:35:00,13.65,13.66,13.64,13.66,63458.0,12.5479,12.5571,12.5387,12.5571,63458.0
2017-11-15 12:40:00,13.66,13.66,13.62,13.64,67585.0,12.5571,12.5571,12.5204,12.5387,67585.0
2017-11-15 12:45:00,13.63,13.65,13.63,13.63,44756.0,12.5295,12.5479,12.5295,12.5295,44756.0
2017-11-15 12:50:00,13.63,13.65,13.63,13.64,62717.0,12.5295,12.5479,12.5295,12.5387,62717.0
2017-11-15 12:55:00,13.65,13.65,13.63,13.63,46410.0,12.5479,12.5479,12.5295,12.5295,46410.0
2017-11-15 13:00:00,13.63,13.66,13.62,13.66,87034.0,12.5295,12.5571,12.5204,12.5571,87034.0
2017-11-15 13:05:00,13.65,13.66,13.63,13.65,140186.0,12.5479,12.5571,12.5295,12.5479,140186.0
2017-11-15 13:10:00,13.64,13.65,13.6,13.6,81167.0,12.5387,12.5479,12.502,12.502,81167.0
2017-11-15 13:15:00,13.6,13.63,13.6,13.63,78709.0,12.502,12.5295,12.502,12.5295,78709.0
2017-11-15 13:20:00,13.63,13.63,13.61,13.62,48430.0,12.5295,12.5295,12.5112,12.5204,48430.0
2017-11-15 13:25:00,13.62,13.62,13.59,13.61,61545.0,12.5204,12.5204,12.4928,12.5112,61545.0
2017-11-15 13:30:00,13.61,13.63,13.6,13.61,46988.0,12.5112,12.5295,12.502,12.5112,46988.0
2017-11-15 13:35:00,13.61,13.63,13.59,13.6,62734.0,12.5112,12.5295,12.4928,12.502,62734.0
2017-11-15 13:40:00,13.6,13.62,13.59,13.62,51703.0,12.502,12.5204,12.4928,12.5204,51703.0
2017-11-15 13:45:00,13.62,13.62,13.6,13.62,36989.0,12.5204,12.5204,12.502,12.5204,36989.0
2017-11-15 13:50:00,13.62,13.63,13.6,13.6,69625.0,12.5204,12.5295,12.502,12.502,69625.0
2017-11-15 13:55:00,13.61,13.61,13.58,13.6,118852.0,12.5112,12.5112,12.4836,12.502,118852.0
2017-11-15 14:00:00,13.6,13.6,13.58,13.6,80048.0,12.502,12.502,12.4836,12.502,80048.0
2017-11-15 14:05:00,13.6,13.6,13.59,13.6,49471.0,12.502,12.502,12.4928,12.502,49471.0
2017-11-15 14:10:00,13.6,13.6,13.59,13.59,60247.0,12.502,12.502,12.4928,12.4928,60247.0
2017-11-15 14:15:00,13.6,13.6,13.58,13.6,87874.0,12.502,12.502,12.4836,12.502,87874.0
2017-11-15 14:20:00,13.6,13.6,13.58,13.59,68801.0,12.502,12.502,12.4836,12.4928,68801.0
2017-11-15 14:25:00,13.59,13.62,13.58,13.62,92198.0,12.4928,12.5204,12.4836,12.5204,92198.0
2017-11-15 14:30:00,13.62,13.63,13.61,13.63,89189.0,12.5204,12.5295,12.5112,12.5295,89189.0
2017-11-15 14:35:00,13.62,13.64,13.62,13.62,75448.0,12.5204,12.5387,12.5204,12.5204,75448.0
2017-11-15 14:40:00,13.62,13.65,13.62,13.64,79861.0,12.5204,12.5479,12.5204,12.5387,79861.0
2017-11-15 14:45:00,13.65,13.65,13.63,13.64,88458.0,12.5479,12.5479,12.5295,12.5387,88458.0
2017-11-15 14:50:00,13.63,13.64,13.63,13.64,62094.0,12.5295,12.5387,12.5295,12.5387,62094.0
2017-11-15 14:55:00,13.63,13.64,13.61,13.63,145134.0,12.5295,12.5387,12.5112,12.5295,145134.0
2017-11-15 15:00:00,13.63,13.64,13.62,13.64,119019.0,12.5295,12.5387,12.5204,12.5387,119019.0
2017-11-15 15:05:00,13.63,13.66,13.63,13.65,163330.0,12.5295,12.5571,12.5295,12.5479,163330.0
2017-11-15 15:10:00,13.65,13.66,13.64,13.66,108583.0,12.5479,12.5571,12.5387,12.5571,108583.0
2017-11-15 15:15:00,13.66,13.66,13.65,13.65,53636.0,12.5571,12.5571,12.5479,12.5479,53636.0
2017-11-15 15:20:00,13.66,13.69,13.65,13.67,206936.0,12.5571,12.5847,12.5479,12.5663,206936.0
2017-11-15 15:25:00,13.67,13.67,13.64,13.66,113467.0,12.5663,12.5663,12.5387,12.5571,113467.0
2017-11-15 15:30:00,13.66,13.67,13.65,13.67,161219.0,12.5571,12.5663,12.5479,12.5663,161219.0
2017-11-15 15:35:00,13.67,13.68,13.66,13.68,143112.0,12.5663,12.5755,12.5571,12.5755,143112.0
2017-11-15 15:40:00,13.68,13.68,13.65,13.66,345286.0,12.5755,12.5755,12.5479,12.5571,345286.0
2017-11-15 15:45:00,13.66,13.68,13.65,13.68,349889.0,12.5571,12.5755,12.5479,12.5755,349889.0
2017-11-15 15:50:00,13.68,13.68,13.65,13.68,505406.0,12.5755,12.5755,12.5479,12.5755,505406.0
2017-11-15 15:55:00,13.68,13.68,13.63,13.63,1391696.0,12.5755,12.5755,12.5295,12.5295,1391696.0
2017-11-16 09:30:00,13.71,13.77,13.69,13.75,341992.0,12.6031,12.6582,12.5847,12.6399,341992.0
2017-11-16 09:35:00,13.75,13.76,13.67,13.72,274875.0,12.6399,12.649,12.5663,12.6123,274875.0
2017-11-16 09:40:00,13.72,13.73,13.64,13.68,123444.0,12.6123,12.6215,12.5387,12.5755,123444.0
2017-11-16 09:45:00,13.68,13.69,13.63,13.64,108778.0,12.5755,12.5847,12.5295,12.5387,108778.0
2017-11-16 09:50:00,13.63,13.65,13.58,13.61,168837.0,12.5295,12.5479,12.4836,12.5112,168837.0
2017-11-16 09:55:00,13.6,13.61,13.58,13.6,160819.0,12.502,12.5112,12.4836,12.502,160819.0
2017-11-16 10:00:00,13.6,13.68,13.59,13.68,149019.0,12.502,12.5755,12.4928,12.5755,149019.0
2017-11-16 10:05:00,13.67,13.68,13.63,13.63,119960.0,12.5663,12.5755,12.5295,12.5295,119960.0
2017-11-16 10:10:00,13.63,13.64,13.61,13.63,150740.0,12.5295,12.5387,12.5112,12.5295,150740.0
2017-11-16 10:15:00,13.62,13.65,13.61,13.63,114313.0,12.5204,12.5479,12.5112,12.5295,114313.0
2017-11-16 10:20:00,13.64,13.66,13.62,13.63,337001.0,12.5387,12.5571,12.5204,12.5295,337001.0
2017-11-16 10:25:00,13.63,13.69,13.62,13.69,160290.0,12.5295,12.5847,12.5204,12.5847,160290.0
2017-11-16 10:30:00,13.68,13.7,13.64,13.66,176164.0,12.5755,12.5939,12.5387,12.5571,176164.0
2017-11-16 10:35:00,13.66,13.71,13.65,13.68,120798.0,12.5571,12.6031,12.5479,12.5755,120798.0
2017-11-16 10:40:00,13.68,13.73,13.67,13.73,411515.0,12.5755,12.6215,12.5663,12.6215,411515.0
2017-11-16 10:45:00,13.73,13.73,13.69,13.7,102540.0,12.6215,12.6215,12.5847,12.5939,102540.0
2017-11-16 10:50:00,13.7,13.76,13.69,13.7,372078.0,12.5939,12.649,12.5847,12.5939,372078.0
2017-11-16 10:55:00,13.7,13.71,13.64,13.66,218582.0,12.5939,12.6031,12.5387,12.5571,218582.0
2017-11-16 11:00:00,13.66,13.72,13.66,13.7,249042.0,12.5571,12.6123,12.5571,12.5939,249042.0
2017-11-16 11:05:00,13.69,13.71,13.67,13.7,245382.0,12.5847,12.6031,12.5663,12.5939,245382.0
2017-11-16 11:10:00,13.7,13.71,13.68,13.68,153988.0,12.5939,12.6031,12.5755,12.5755,153988.0
2017-11-16 11:15:00,13.69,13.7,13.59,13.62,422232.0,12.5847,12.5939,12.4928,12.5204,422232.0
2017-11-16 11:20:00,13.62,13.62,13.56,13.57,153075.0,12.5204,12.5204,12.4652,12.4744,153075.0
2017-11-16 11:25:00,13.57,13.57,13.54,13.57,156294.0,12.4744,12.4744,12.4468,12.4744,156294.0
2017-11-16 11:30:00,13.57,13.57,13.52,13.57,426798.0,12.4744,12.4744,12.4284,12.4744,426798.0
2017-11-16 11:35:00,13.57,13.58,13.53,13.54,244704.0,12.4744,12.4836,12.4376,12.4468,244704.0
2017-11-16 11:40:00,13.54,13.58,13.53,13.57,120626.0,12.4468,12.4836,12.4376,12.4744,120626.0
2017-11-16 11:45:00,13.56,13.58,13.54,13.58,78193.0,12.4652,12.4836,12.4468,12.4836,78193.0
2017-11-16 11:50:00,13.58,13.59,13.57,13.58,80169.0,12.4836,12.4928,12.4744,12.4836,80169.0
2017-11-16 11:55:00,13.58,13.58,13.56,13.57,56198.0,12.4836,12.4836,12.4652,12.4744,56198.0
2017-11-16 12:00:00,13.57,13.57,13.54,13.54,75610.0,12.4744,12.4744,12.4468,12.4468,75610.0
2017-11-16 12:05:00,13.54,13.55,13.51,13.52,96530.0,12.4468,12.456,12.4192,12.4284,96530.0
2017-11-16 12:10:00,13.52,13.52,13.49,13.5,121672.0,12.4284,12.4284,12.4008,12.41,121672.0
2017-11-16 12:15:00,13.5,13.52,13.49,13.5,112341.0,12.41,12.4284,12.4008,12.41,112341.0
2017-11-16 12:20:00,13.51,13.54,13.5,13.54,111983.0,12.4192,12.4468,12.41,12.4468,111983.0
2017-11-16 12:25:00,13.54,13.57,13.53,13.56,73790.0,12.4468,12.4744,12.4376,12.4652,73790.0
2017-11-16 12:30:00,13.56,13.57,13.55,13.57,37930.0,12.4652,12.4744,12.456,12.4744,37930.0
2017-11-16 12:35:00,13.57,13.58,13.54,13.54,89689.0,12.4744,12.4836,12.4468,12.4468,89689.0
2017-11-16 12:40:00,13.54,13.56,13.53,13.55,102752.0,12.4468,12.4652,12.4376,12.456,102752.0
2017-11-16 12:45:00,13.56,13.56,13.55,13.56,22018.0,12.4652,12.4652,12.456,12.4652,22018.0
2017-11-16 12:50:00,13.56,13.57,13.55,13.57,73837.0,12.4652,12.4744,12.456,12.4744,73837.0
2017-11-16 12:55:00,13.57,13.59,13.57,13.59,98214.0,12.4744,12.4928,12.4744,12.4928,98214.0
2017-11-16 13:00:00,13.59,13.63,13.58,13.63,123323.0,12.4928,12.5295,12.4836,12.5295,123323.0
2017-11-16 13:05:00,13.63,13.64,13.62,13.64,57759.0,12.5295,12.5387,12.5204,12.5387,57759.0
2017-11-16 13:10:00,13.64,13.64,13.59,13.61,152144.0,12.5387,12.5387,12.4928,12.5112,152144.0
2017-11-16 13:15:00,13.61,13.61,13.59,13.59,43841.0,12.5112,12.5112,12.4928,12.4928,43841.0
2017-11-16 13:20:00,13.6,13.6,13.59,13.6,57913.0,12.502,12.502,12.4928,12.502,57913.0
2017-11-16 13:25:00,13.6,13.6,13.59,13.6,35876.0,12.502,12.502,12.4928,12.502,35876.0
2017-11-16 13:30:00,13.6,13.6,13.59,13.6,27808.0,12.502,12.502,12.4928,12.502,27808.0
2017-11-16 13:35:00,13.6,13.6,13.57,13.57,108620.0,12.502,12.502,12.4744,12.4744,108620.0
2017-11-16 13:40:00,13.57,13.59,13.57,13.58,81931.0,12.4744,12.4928,12.4744,12.4836,81931.0
2017-11-16 13:45:00,13.58,13.58,13.57,13.58,40812.0,12.4836,12.4836,12.4744,12.4836,40812.0
2017-11-16 13:50:00,13.58,13.59,13.57,13.59,68565.0,12.4836,12.4928,12.4744,12.4928,68565.0
2017-11-16 13:55:00,13.58,13.59,13.54,13.54,168020.0,12.4836,12.4928,12.4468,12.4468,168020.0
2017-11-16 14:00:00,13.55,13.57,13.54,13.56,97893.0,12.456,12.4744,12.4468,12.4652,97893.0
2017-11-16 14:05:00,13.56,13.58,13.55,13.57,81345.0,12.4652,12.4836,12.456,12.4744,81345.0
2017-11-16 14:10:00,13.58,13.61,13.58,13.6,90683.0,12.4836,12.5112,12.4836,12.502,90683.0
2017-11-16 14:15:00,13.6,13.6,13.57,13.58,62615.0,12.502,12.502,12.4744,12.4836,62615.0
2017-11-16 14:20:00,13.58,13.59,13.57,13.58,91584.0,12.4836,12.4928,12.4744,12.4836,91584.0
2017-11-16 14:25:00,13.57,13.59,13.57,13.58,106961.0,12.4744,12.4928,12.4744,12.4836,106961.0
2017-11-16 14:30:00,13.59,13.59,13.57,13.58,78279.0,12.4928,12.4928,12.4744,12.4836,78279.0
2017-11-16 14:35:00,13.58,13.6,13.57,13.6,93912.0,12.4836,12.502,12.4744,12.502,93912.0
2017-11-16 14:40:00,13.6,13.6,13.59,13.6,37064.0,12.502,12.502,12.4928,12.502,37064.0
2017-11-16 14:45:00,13.6,13.6,13.56,13.57,93770.0,12.502,12.502,12.4652,12.4744,93770.0
2017-11-16 14:50:00,13.57,13.57,13.56,13.57,39609.0,12.4744,12.4744,12.4652,12.4744,39609.0
2017-11-16 14:55:00,13.57,13.57,13.56,13.57,38701.0,12.4744,12.4744,12.4652,12.4744,38701.0
2017-11-16 15:00:00,13.56,13.59,13.56,13.59,88408.0,12.4652,12.4928,12.4652,12.4928,88408.0
2017-11-16 15:05:00,13.59,13.62,13.59,13.62,101352.0,12.4928,12.5204,12.4928,12.5204,101352.0
2017-11-16 15:10:00,13.62,13.62,13.59,13.6,125265.0,12.5204,12.5204,12.4928,12.502,125265.0
2017-11-16 15:15:00,13.6,13.6,13.57,13.58,108823.0,12.502,12.502,12.4744,12.4836,108823.0
2017-11-16 15:20:00,13.58,13.6,13.57,13.6,115570.0,12.4836,12.502,12.4744,12.502,115570.0
2017-11-16 15:25:00,13.6,13.63,13.59,13.63,94711.0,12.502,12.5295,12.4928,12.5295,94711.0
2017-11-16 15:30:00,13.63,13.63,13.59,13.6,246817.0,12.5295,12.5295,12.4928,12.502,246817.0
2017-11-16 15:35:00,13.59,13.6,13.59,13.59,148275.0,12.4928,12.502,12.4928,12.4928,148275.0
2017-11-16 15:40:00,13.6,13.63,13.59,13.61,276708.0,12.502,12.5295,12.4928,12.5112,276708.0
2017-11-16 15:45:00,13.62,13.63,13.61,13.63,233915.0,12.5204,12.5295,12.5112,12.5295,233915.0
2017-11-16 15:50:00,13.63,13.63,13.59,13.6,521477.0,12.5295,12.5295,12.4928,12.502,521477.0
2017-11-16 15:55:00,13.61,13.62,13.58,13.62,915649.0,12.5112,12.5204,12.4836,12.5204,915649.0
2017-11-17 09:30:00,13.51,13.66,13.5,13.63,903185.0,12.4192,12.5571,12.41,12.5295,903185.0
2017-11-17 09:35:00,13.64,13.72,13.64,13.71,846551.0,12.5387,12.6123,12.5387,12.6031,846551.0
2017-11-17 09:40:00,13.71,13.79,13.69,13.76,324686.0,12.6031,12.6766,12.5847,12.649,324686.0
2017-11-17 09:45:00,13.76,13.83,13.74,13.82,455226.0,12.649,12.7134,12.6307,12.7042,455226.0
2017-11-17 09:50:00,13.82,13.82,13.74,13.77,250678.0,12.7042,12.7042,12.6307,12.6582,250678.0
2017-11-17 09:55:00,13.77,13.84,13.76,13.81,319709.0,12.6582,12.7226,12.649,12.695,319709.0
2017-11-17 10:00:00,13.8,13.83,13.77,13.83,153012.0,12.6858,12.7134,12.6582,12.7134,153012.0
2017-11-17 10:05:00,13.83,13.83,13.79,13.82,82900.0,12.7134,12.7134,12.6766,12.7042,82900.0
2017-11-17 10:10:00,13.83,13.86,13.81,13.82,194377.0,12.7134,12.741,12.695,12.7042,194377.0
2017-11-17 10:15:00,13.81,13.84,13.81,13.83,83971.0,12.695,12.7226,12.695,12.7134,83971.0
2017-11-17 10:20:00,13.84,13.86,13.83,13.86,145831.0,12.7226,12.741,12.7134,12.741,145831.0
2017-11-17 10:25:00,13.85,13.86,13.83,13.83,105947.0,12.7318,12.741,12.7134,12.7134,105947.0
2017-11-17 10:30:00,13.84,13.84,13.79,13.81,141678.0,12.7226,12.7226,12.6766,12.695,141678.0
2017-11-17 10:35:00,13.8,13.81,13.79,13.8,148953.0,12.6858,12.695,12.6766,12.6858,148953.0
2017-11-17 10:40:00,13.8,13.84,13.8,13.83,84567.0,12.6858,12.7226,12.6858,12.7134,84567.0
2017-11-17 10:45:00,13.83,13.85,13.82,13.83,108704.0,12.7134,12.7318,12.7042,12.7134,108704.0
2017-11-17 10:50:00,13.84,13.85,13.82,13.83,152472.0,12.7226,12.7318,12.7042,12.7134,152472.0
2017-11-17 10:55:00,13.83,13.83,13.81,13.81,48615.0,12.7134,12.7134,12.695,12.695,48615.0
2017-11-17 11:00:00,13.81,13.83,13.8,13.82,169700.0,12.695,12.7134,12.6858,12.7042,169700.0
2017-11-17 11:05:00,13.81,13.82,13.78,13.79,108294.0,12.695,12.7042,12.6674,12.6766,108294.0
2017-11-17 11:10:00,13.79,13.81,13.78,13.81,77557.0,12.6766,12.695,12.6674,12.695,77557.0
2017-11-17 11:15:00,13.81,13.87,13.81,13.87,183095.0,12.695,12.7502,12.695,12.7502,183095.0
2017-11-17 11:20:00,13.86,13.88,13.84,13.86,140937.0,12.741,12.7594,12.7226,12.741,140937.0
2017-11-17 11:25:00,13.85,13.87,13.85,13.86,100476.0,12.7318,12.7502,12.7318,12.741,100476.0
2017-11-17 11:30:00,13.85,13.88,13.83,13.88,157634.0,12.7318,12.7594,12.7134,12.7594,157634.0
2017-11-17 11:35:00,13.87,13.88,13.86,13.88,94904.0,12.7502,12.7594,12.741,12.7594,94904.0
2017-11-17 11:40:00,13.88,13.91,13.87,13.91,286311.0,12.7594,12.7869,12.7502,12.7869,286311.0
2017-11-17 11:45:00,13.91,13.93,13.91,13.92,90658.0,12.7869,12.8053,12.7869,12.7961,90658.0
2017-11-17 11:50:00,13.93,13.93,13.88,13.89,95910.0,12.8053,12.8053,12.7594,12.7686,95910.0
2017-11-17 11:55:00,13.89,13.9,13.87,13.88,86459.0,12.7686,12.7777,12.7502,12.7594,86459.0
2017-11-17 12:00:00,13.88,13.89,13.86,13.87,45502.0,12.7594,12.7686,12.741,12.7502,45502.0
2017-11-17 12:05:00,13.87,13.9,13.87,13.88,72323.0,12.7502,12.7777,12.7502,12.7594,72323.0
2017-11-17 12:10:00,13.89,13.9,13.88,13.88,92594.0,12.7686,12.7777,12.7594,12.7594,92594.0
2017-11-17 12:15:00,13.89,13.93,13.89,13.91,94250.0,12.7686,12.8053,12.7686,12.7869,94250.0
2017-11-17 12:20:00,13.92,13.92,13.89,13.91,72786.0,12.7961,12.7961,12.7686,12.7869,72786.0
2017-11-17 12:25:00,13.9,13.91,13.89,13.9,37697.0,12.7777,12.7869,12.7686,12.7777,37697.0
2017-11-17 12:30:00,13.9,13.91,13.89,13.89,48885.0,12.7777,12.7869,12.7686,12.7686,48885.0
2017-11-17 12:35:00,13.9,13.91,13.89,13.9,44165.0,12.7777,12.7869,12.7686,12.7777,44165.0
2017-11-17 12:40:00,13.9,13.91,13.89,13.91,85559.0,12.7777,12.7869,12.7686,12.7869,85559.0
2017-11-17 12:45:00,13.91,13.91,13.9,13.9,10131.0,12.7869,12.7869,12.7777,12.7777,10131.0
2017-11-17 12:50:00,13.9,13.92,13.9,13.91,161875.0,12.7777,12.7961,12.7777,12.7869,161875.0
2017-11-17 12:55:00,13.91,13.92,13.89,13.9,60831.0,12.7869,12.7961,12.7686,12.7777,60831.0
2017-11-17 13:00:00,13.91,13.92,13.88,13.88,92094.0,12.7869,12.7961,12.7594,12.7594,92094.0
2017-11-17 13:05:00,13.88,13.89,13.85,13.86,107678.0,12.7594,12.7686,12.7318,12.741,107678.0
2017-11-17 13:10:00,13.86,13.89,13.85,13.88,139970.0,12.741,12.7686,12.7318,12.7594,139970.0
2017-11-17 13:15:00,13.88,13.89,13.86,13.86,93421.0,12.7594,12.7686,12.741,12.741,93421.0
2017-11-17 13:20:00,13.86,13.87,13.83,13.84,87358.0,12.741,12.7502,12.7134,12.7226,87358.0
2017-11-17 13:25:00,13.85,13.85,13.82,13.83,68282.0,12.7318,12.7318,12.7042,12.7134,68282.0
2017-11-17 13:30:00,13.83,13.83,13.81,13.82,103294.0,12.7134,12.7134,12.695,12.7042,103294.0
2017-11-17 13:35:00,13.82,13.83,13.81,13.83,107562.0,12.7042,12.7134,12.695,12.7134,107562.0
2017-11-17 13:40:00,13.82,13.83,13.82,13.83,29469.0,12.7042,12.7134,12.7042,12.7134,29469.0
2017-11-17 13:45:00,13.82,13.84,13.81,13.82,88214.0,12.7042,12.7226,12.695,12.7042,88214.0
2017-11-17 13:50:00,13.82,13.83,13.81,13.81,56283.0,12.7042,12.7134,12.695,12.695,56283.0
2017-11-17 13:55:00,13.82,13.84,13.81,13.83,56750.0,12.7042,12.7226,12.695,12.7134,56750.0
2017-11-17 14:00:00,13.83,13.84,13.8,13.81,120845.0,12.7134,12.7226,12.6858,12.695,120845.0
2017-11-17 14:05:00,13.8,13.81,13.8,13.8,57161.0,12.6858,12.695,12.6858,12.6858,57161.0
2017-11-17 14:10:00,13.81,13.81,13.8,13.81,43895.0,12.695,12.695,12.6858,12.695,43895.0
2017-11-17 14:15:00,13.8,13.81,13.77,13.77,171253.0,12.6858,12.695,12.6582,12.6582,171253.0
2017-11-17 14:20:00,13.77,13.79,13.76,13.78,180245.0,12.6582,12.6766,12.649,12.6674,180245.0
2017-11-17 14:25:00,13.78,13.8,13.76,13.78,74283.0,12.6674,12.6858,12.649,12.6674,74283.0
2017-11-17 14:30:00,13.79,13.8,13.78,13.79,22000.0,12.6766,12.6858,12.6674,12.6766,22000.0
2017-11-17 14:35:00,13.79,13.8,13.78,13.79,59028.0,12.6766,12.6858,12.6674,12.6766,59028.0
2017-11-17 14:40:00,13.79,13.8,13.77,13.78,109865.0,12.6766,12.6858,12.6582,12.6674,109865.0
2017-11-17 14:45:00,13.77,13.78,13.76,13.77,106913.0,12.6582,12.6674,12.649,12.6582,106913.0
2017-11-17 14:50:00,13.76,13.78,13.75,13.77,161174.0,12.649,12.6674,12.6399,12.6582,161174.0
2017-11-17 14:55:00,13.77,13.78,13.76,13.78,67912.0,12.6582,12.6674,12.649,12.6674,67912.0
2017-11-17 15:00:00,13.78,13.8,13.76,13.79,82612.0,12.6674,12.6858,12.649,12.6766,82612.0
2017-11-17 15:05:00,13.79,13.82,13.79,13.81,78431.0,12.6766,12.7042,12.6766,12.695,78431.0
2017-11-17 15:10:00,13.81,13.81,13.79,13.81,86277.0,12.695,12.695,12.6766,12.695,86277.0
2017-11-17 15:15:00,13.81,13.81,13.79,13.8,72921.0,12.695,12.695,12.6766,12.6858,72921.0
2017-11-17 15:20:00,13.81,13.81,13.79,13.79,45602.0,12.695,12.695,12.6766,12.6766,45602.0
2017-11-17 15:25:00,13.79,13.81,13.79,13.79,110499.0,12.6766,12.695,12.6766,12.6766,110499.0
2017-11-17 15:30:00,13.79,13.84,13.79,13.84,129614.0,12.6766,12.7226,12.6766,12.7226,129614.0
2017-11-17 15:35:00,13.84,13.87,13.83,13.87,232614.0,12.7226,12.7502,12.7134,12.7502,232614.0
2017-11-17 15:40:00,13.87,13.87,13.8,13.81,438826.0,12.7502,12.7502,12.6858,12.695,438826.0
2017-11-17 15:45:00,13.8,13.83,13.78,13.83,428149.0,12.6858,12.7134,12.6674,12.7134,428149.0
2017-11-17 15:50:00,13.83,13.83,13.81,13.81,401821.0,12.7134,12.7134,12.695,12.695,401821.0
2017-11-17 15:55:00,13.82,13.87,13.81,13.86,1015539.0,12.7042,12.7502,12.695,12.741,1015539.0
2017-11-20 09:30:00,13.74,13.8,13.73,13.8,216887.0,12.6307,12.6858,12.6215,12.6858,216887.0
2017-11-20 09:35:00,13.8,13.82,13.75,13.8,106576.0,12.6858,12.7042,12.6399,12.6858,106576.0
2017-11-20 09:40:00,13.79,13.84,13.76,13.76,114791.0,12.6766,12.7226,12.649,12.649,114791.0
2017-11-20 09:45:00,13.76,13.81,13.76,13.78,117040.0,12.649,12.695,12.649,12.6674,117040.0
2017-11-20 09:50:00,13.78,13.83,13.74,13.82,460935.0,12.6674,12.7134,12.6307,12.7042,460935.0
2017-11-20 09:55:00,13.82,13.85,13.81,13.84,194103.0,12.7042,12.7318,12.695,12.7226,194103.0
2017-11-20 10:00:00,13.83,13.91,13.82,13.88,535373.0,12.7134,12.7869,12.7042,12.7594,535373.0
2017-11-20 10:05:00,13.88,13.89,13.86,13.86,129928.0,12.7594,12.7686,12.741,12.741,129928.0
2017-11-20 10:10:00,13.86,13.87,13.84,13.84,75487.0,12.741,12.7502,12.7226,12.7226,75487.0
2017-11-20 10:15:00,13.84,13.88,13.83,13.88,308068.0,12.7226,12.7594,12.7134,12.7594,308068.0
2017-11-20 10:20:00,13.88,13.95,13.88,13.95,228774.0,12.7594,12.8237,12.7594,12.8237,228774.0
2017-11-20 10:25:00,13.95,13.95,13.87,13.92,387004.0,12.8237,12.8237,12.7502,12.7961,387004.0
2017-11-20 10:30:00,13.92,13.94,13.9,13.91,507515.0,12.7961,12.8145,12.7777,12.7869,507515.0
2017-11-20 10:35:00,13.91,13.95,13.89,13.93,252729.0,12.7869,12.8237,12.7686,12.8053,252729.0
2017-11-20 10:40:00,13.93,13.96,13.92,13.93,92221.0,12.8053,12.8329,12.7961,12.8053,92221.0
2017-11-20 10:45:00,13.93,13.97,13.91,13.96,170580.0,12.8053,12.8421,12.7869,12.8329,170580.0
2017-11-20 10:50:00,13.97,14.03,13.96,14.03,447391.0,12.8421,12.8973,12.8329,12.8973,447391.0
2017-11-20 10:55:00,14.03,14.03,13.99,14.0,303217.0,12.8973,12.8973,12.8605,12.8697,303217.0
2017-11-20 11:00:00,14.0,14.02,13.98,14.0,161707.0,12.8697,12.8881,12.8513,12.8697,161707.0
2017-11-20 11:05:00,13.99,14.0,13.97,13.98,86845.0,12.8605,12.8697,12.8421,12.8513,86845.0
2017-11-20 11:10:00,13.98,14.0,13.97,13.98,143048.0,12.8513,12.8697,12.8421,12.8513,143048.0
2017-11-20 11:15:00,13.97,13.98,13.92,13.95,98466.0,12.8421,12.8513,12.7961,12.8237,98466.0
2017-11-20 11:20:00,13.95,13.95,13.9,13.91,108592.0,12.8237,12.8237,12.7777,12.7869,108592.0
2017-11-20 11:25:00,13.91,13.92,13.88,13.88,205792.0,12.7869,12.7961,12.7594,12.7594,205792.0
2017-11-20 11:30:00,13.88,13.89,13.85,13.87,206220.0,12.7594,12.7686,12.7318,12.7502,206220.0
2017-11-20 11:35:00,13.86,13.87,13.82,13.83,161577.0,12.741,12.7502,12.7042,12.7134,161577.0
2017-11-20 11:40:00,13.83,13.88,13.83,13.86,75086.0,12.7134,12.7594,12.7134,12.741,75086.0
2017-11-20 11:45:00,13.85,13.89,13.84,13.89,197547.0,12.7318,12.7686,12.7226,12.7686,197547.0
2017-11-20 11:50:00,13.88,13.91,13.88,13.88,84164.0,12.7594,12.7869,12.7594,12.7594,84164.0
2017-11-20 11:55:00,13.89,13.93,13.88,13.92,207094.0,12.7686,12.8053,12.7594,12.7961,207094.0
2017-11-20 12:00:00,13.91,13.92,13.89,13.89,73289.0,12.7869,12.7961,12.7686,12.7686,73289.0
2017-11-20 12:05:00,13.89,13.92,13.88,13.92,125234.0,12.7686,12.7961,12.7594,12.7961,125234.0
2017-11-20 12:10:00,13.92,13.93,13.91,13.93,32804.0,12.7961,12.8053,12.7869,12.8053,32804.0
2017-11-20 12:15:00,13.92,13.93,13.89,13.9,86984.0,12.7961,12.8053,12.7686,12.7777,86984.0
2017-11-20 12:20:00,13.91,13.93,13.9,13.91,97965.0,12.7869,12.8053,12.7777,12.7869,97965.0
2017-11-20 12:25:00,13.91,13.92,13.9,13.91,35655.0,12.7869,12.7961,12.7777,12.7869,35655.0
2017-11-20 12:30:00,13.91,13.92,13.89,13.92,43837.0,12.7869,12.7961,12.7686,12.7961,43837.0
2017-11-20 12:35:00,13.92,13.92,13.88,13.91,93863.0,12.7961,12.7961,12.7594,12.7869,93863.0
2017-11-20 12:40:00,13.91,13.93,13.89,13.89,111431.0,12.7869,12.8053,12.7686,12.7686,111431.0
2017-11-20 12:45:00,13.89,13.9,13.88,13.89,32276.0,12.7686,12.7777,12.7594,12.7686,32276.0
2017-11-20 12:50:00,13.9,13.9,13.87,13.88,48707.0,12.7777,12.7777,12.7502,12.7594,48707.0
2017-11-20 12:55:00,13.88,13.89,13.87,13.88,20936.0,12.7594,12.7686,12.7502,12.7594,20936.0
2017-11-20 13:00:00,13.88,13.89,13.86,13.88,63944.0,12.7594,12.7686,12.741,12.7594,63944.0
2017-11-20 13:05:00,13.87,13.88,13.86,13.87,51314.0,12.7502,12.7594,12.741,12.7502,51314.0
2017-11-20 13:10:00,13.87,13.89,13.86,13.88,53995.0,12.7502,12.7686,12.741,12.7594,53995.0
2017-11-20 13:15:00,13.88,13.9,13.87,13.89,79876.0,12.7594,12.7777,12.7502,12.7686,79876.0
2017-11-20 13:20:00,13.9,13.9,13.89,13.89,17755.0,12.7777,12.7777,12.7686,12.7686,17755.0
2017-11-20 13:25:00,13.9,13.91,13.89,13.9,42300.0,12.7777,12.7869,12.7686,12.7777,42300.0
2017-11-20 13:30:00,13.9,13.92,13.89,13.92,61364.0,12.7777,12.7961,12.7686,12.7961,61364.0
2017-11-20 13:35:00,13.92,13.92,13.91,13.92,20877.0,12.7961,12.7961,12.7869,12.7961,20877.0
2017-11-20 13:40:00,13.92,13.92,13.91,13.91,16891.0,12.7961,12.7961,12.7869,12.7869,16891.0
2017-11-20 13:45:00,13.91,13.93,13.9,13.93,105755.0,12.7869,12.8053,12.7777,12.8053,105755.0
2017-11-20 13:50:00,13.92,13.94,13.91,13.94,106708.0,12.7961,12.8145,12.7869,12.8145,106708.0
2017-11-20 13:55:00,13.94,13.98,13.94,13.98,347033.0,12.8145,12.8513,12.8145,12.8513,347033.0
2017-11-20 14:00:00,13.98,13.98,13.96,13.96,88131.0,12.8513,12.8513,12.8329,12.8329,88131.0
2017-11-20 14:05:00,13.96,13.99,13.96,13.99,131606.0,12.8329,12.8605,12.8329,12.8605,131606.0
2017-11-20 14:10:00,13.99,14.01,13.98,14.0,320626.0,12.8605,12.8789,12.8513,12.8697,320626.0
2017-11-20 14:15:00,14.0,14.01,14.0,14.0,50199.0,12.8697,12.8789,12.8697,12.8697,50199.0
2017-11-20 14:20:00,14.01,14.02,14.0,14.01,145820.0,12.8789,12.8881,12.8697,12.8789,145820.0
2017-11-20 14:25:00,14.0,14.03,14.0,14.01,103003.0,12.8697,12.8973,12.8697,12.8789,103003.0
2017-11-20 14:30:00,14.02,14.02,13.99,14.01,129658.0,12.8881,12.8881,12.8605,12.8789,129658.0
2017-11-20 14:35:00,14.01,14.01,13.97,13.98,187523.0,12.8789,12.8789,12.8421,12.8513,187523.0
2017-11-20 14:40:00,13.98,13.99,13.96,13.96,121072.0,12.8513,12.8605,12.8329,12.8329,121072.0
2017-11-20 14:45:00,13.96,13.97,13.93,13.95,149230.0,12.8329,12.8421,12.8053,12.8237,149230.0
2017-11-20 14:50:00,13.95,13.96,13.94,13.95,227669.0,12.8237,12.8329,12.8145,12.8237,227669.0
2017-11-20 14:55:00,13.96,13.97,13.95,13.96,273642.0,12.8329,12.8421,12.8237,12.8329,273642.0
2017-11-20 15:00:00,13.96,13.98,13.95,13.97,180059.0,12.8329,12.8513,12.8237,12.8421,180059.0
2017-11-20 15:05:00,13.98,13.98,13.96,13.96,75499.0,12.8513,12.8513,12.8329,12.8329,75499.0
2017-11-20 15:10:00,13.96,13.98,13.95,13.96,138567.0,12.8329,12.8513,12.8237,12.8329,138567.0
2017-11-20 15:15:00,13.96,13.97,13.96,13.96,42884.0,12.8329,12.8421,12.8329,12.8329,42884.0
2017-11-20 15:20:00,13.96,13.99,13.96,13.99,110677.0,12.8329,12.8605,12.8329,12.8605,110677.0
2017-11-20 15:25:00,13.99,14.0,13.97,13.99,120814.0,12.8605,12.8697,12.8421,12.8605,120814.0
2017-11-20 15:30:00,13.99,13.99,13.94,13.95,191336.0,12.8605,12.8605,12.8145,12.8237,191336.0
2017-11-20 15:35:00,13.95,13.95,13.91,13.94,227444.0,12.8237,12.8237,12.7869,12.8145,227444.0
2017-11-20 15:40:00,13.94,13.95,13.9,13.92,261657.0,12.8145,12.8237,12.7777,12.7961,261657.0
2017-11-20 15:45:00,13.91,13.98,13.9,13.97,347149.0,12.7869,12.8513,12.7777,12.8421,347149.0
2017-11-20 15:50:00,13.96,13.98,13.94,13.96,251396.0,12.8329,12.8513,12.8145,12.8329,251396.0
2017-11-20 15:55:00,13.96,13.97,13.94,13.95,517098.0,12.8329,12.8421,12.8145,12.8237,517098.0
2017-11-21 09:30:00,14.1,14.15,14.07,14.15,338193.0,12.9616,13.0076,12.934,13.0076,338193.0
2017-11-21 09:35:00,14.15,14.24,14.12,14.24,344473.0,13.0076,13.0903,12.98,13.0903,344473.0
2017-11-21 09:40:00,14.23,14.25,14.2,14.24,298963.0,13.0811,13.0995,13.0535,13.0903,298963.0
2017-11-21 09:45:00,14.21,14.24,14.12,14.14,217676.0,13.0627,13.0903,12.98,12.9984,217676.0
2017-11-21 09:50:00,14.14,14.17,14.13,14.16,120582.0,12.9984,13.0259,12.9892,13.0168,120582.0
2017-11-21 09:55:00,14.15,14.17,14.11,14.12,146190.0,13.0076,13.0259,12.9708,12.98,146190.0
2017-11-21 10:00:00,14.12,14.17,14.11,14.14,234298.0,12.98,13.0259,12.9708,12.9984,234298.0
2017-11-21 10:05:00,14.15,14.16,14.11,14.13,222092.0,13.0076,13.0168,12.9708,12.9892,222092.0
2017-11-21 10:10:00,14.13,14.17,14.11,14.15,333196.0,12.9892,13.0259,12.9708,13.0076,333196.0
2017-11-21 10:15:00,14.15,14.21,14.15,14.2,293201.0,13.0076,13.0627,13.0076,13.0535,293201.0
2017-11-21 10:20:00,14.2,14.21,14.17,14.18,128421.0,13.0535,13.0627,13.0259,13.0351,128421.0
2017-11-21 10:25:00,14.18,14.23,14.17,14.22,178672.0,13.0351,13.0811,13.0259,13.0719,178672.0
2017-11-21 10:30:00,14.23,14.27,14.21,14.24,447277.0,13.0811,13.1179,13.0627,13.0903,447277.0
2017-11-21 10:35:00,14.23,14.27,14.22,14.24,158285.0,13.0811,13.1179,13.0719,13.0903,158285.0
2017-11-21 10:40:00,14.24,14.24,14.19,14.2,265021.0,13.0903,13.0903,13.0443,13.0535,265021.0
2017-11-21 10:45:00,14.2,14.21,14.18,14.19,100099.0,13.0535,13.0627,13.0351,13.0443,100099.0
2017-11-21 10:50:00,14.19,14.23,14.17,14.23,98151.0,13.0443,13.0811,13.0259,13.0811,98151.0
2017-11-21 10:55:00,14.23,14.25,14.22,14.24,114712.0,13.0811,13.0995,13.0719,13.0903,114712.0
2017-11-21 11:00:00,14.24,14.27,14.23,14.26,131324.0,13.0903,13.1179,13.0811,13.1087,131324.0
2017-11-21 11:05:00,14.26,14.29,14.25,14.27,156239.0,13.1087,13.1363,13.0995,13.1179,156239.0
2017-11-21 11:10:00,14.27,14.27,14.23,14.23,119993.0,13.1179,13.1179,13.0811,13.0811,119993.0
2017-11-21 11:15:00,14.24,14.24,14.17,14.19,178575.0,13.0903,13.0903,13.0259,13.0443,178575.0
2017-11-21 11:20:00,14.2,14.21,14.17,14.2,196236.0,13.0535,13.0627,13.0259,13.0535,196236.0
2017-11-21 11:25:00,14.2,14.21,14.17,14.17,194417.0,13.0535,13.0627,13.0259,13.0259,194417.0
2017-11-21 11:30:00,14.17,14.21,14.17,14.18,199515.0,13.0259,13.0627,13.0259,13.0351,199515.0
2017-11-21 11:35:00,14.18,14.2,14.14,14.17,261741.0,13.0351,13.0535,12.9984,13.0259,261741.0
2017-11-21 11:40:00,14.18,14.18,14.15,14.16,93573.0,13.0351,13.0351,13.0076,13.0168,93573.0
2017-11-21 11:45:00,14.16,14.2,14.15,14.2,57707.0,13.0168,13.0535,13.0076,13.0535,57707.0
2017-11-21 11:50:00,14.2,14.21,14.17,14.2,261596.0,13.0535,13.0627,13.0259,13.0535,261596.0
2017-11-21 11:55:00,14.2,14.24,14.2,14.23,74106.0,13.0535,13.0903,13.0535,13.0811,74106.0
2017-11-21 12:00:00,14.22,14.24,14.21,14.21,101267.0,13.0719,13.0903,13.0627,13.0627,101267.0
2017-11-21 12:05:00,14.21,14.25,14.19,14.23,176108.0,13.0627,13.0995,13.0443,13.0811,176108.0
2017-11-21 12:10:00,14.23,14.24,14.2,14.23,55204.0,13.0811,13.0903,13.0535,13.0811,55204.0
2017-11-21 12:15:00,14.23,14.23,14.22,14.22,28539.0,13.0811,13.0811,13.0719,13.0719,28539.0
2017-11-21 12:20:00,14.23,14.24,14.21,14.22,74316.0,13.0811,13.0903,13.0627,13.0719,74316.0
2017-11-21 12:25:00,14.23,14.24,14.21,14.24,63208.0,13.0811,13.0903,13.0627,13.0903,63208.0
2017-11-21 12:30:00,14.24,14.24,14.19,14.2,97679.0,13.0903,13.0903,13.0443,13.0535,97679.0
2017-11-21 12:35:00,14.21,14.23,14.2,14.21,40451.0,13.0627,13.0811,13.0535,13.0627,40451.0
2017-11-21 12:40:00,14.21,14.22,14.2,14.21,27963.0,13.0627,13.0719,13.0535,13.0627,27963.0
2017-11-21 12:45:00,14.21,14.21,14.2,14.21,39610.0,13.0627,13.0627,13.0535,13.0627,39610.0
2017-11-21 12:50:00,14.21,14.21,14.19,14.19,77697.0,13.0627,13.0627,13.0443,13.0443,77697.0
2017-11-21 12:55:00,14.19,14.2,14.19,14.2,27683.0,13.0443,13.0535,13.0443,13.0535,27683.0
2017-11-21 13:00:00,14.2,14.21,14.19,14.2,49847.0,13.0535,13.0627,13.0443,13.0535,49847.0
2017-11-21 13:05:00,14.2,14.22,14.19,14.2,203011.0,13.0535,13.0719,13.0443,13.0535,203011.0
2017-11-21 13:10:00,14.2,14.21,14.15,14.15,233892.0,13.0535,13.0627,13.0076,13.0076,233892.0
2017-11-21 13:15:00,14.15,14.16,14.13,14.14,118907.0,13.0076,13.0168,12.9892,12.9984,118907.0
2017-11-21 13:20:00,14.14,14.15,14.13,14.14,60431.0,12.9984,13.0076,12.9892,12.9984,60431.0
2017-11-21 13:25:00,14.14,14.15,14.14,14.15,56998.0,12.9984,13.0076,12.9984,13.0076,56998.0
2017-11-21 13:30:00,14.15,14.16,14.14,14.15,51242.0,13.0076,13.0168,12.9984,13.0076,51242.0
2017-11-21 13:35:00,14.15,14.17,14.14,14.16,74446.0,13.0076,13.0259,12.9984,13.0168,74446.0
2017-11-21 13:40:00,14.17,14.17,14.14,14.15,52304.0,13.0259,13.0259,12.9984,13.0076,52304.0
2017-11-21 13:45:00,14.14,14.15,14.13,14.14,54802.0,12.9984,13.0076,12.9892,12.9984,54802.0
2017-11-21 13:50:00,14.15,14.16,14.14,14.14,66501.0,13.0076,13.0168,12.9984,12.9984,66501.0
2017-11-21 13:55:00,14.15,14.15,14.12,14.13,51713.0,13.0076,13.0076,12.98,12.9892,51713.0
2017-11-21 14:00:00,14.13,14.14,14.11,14.12,79291.0,12.9892,12.9984,12.9708,12.98,79291.0
2017-11-21 14:05:00,14.13,14.14,14.12,14.14,71217.0,12.9892,12.9984,12.98,12.9984,71217.0
2017-11-21 14:10:00,14.14,14.18,14.13,14.17,144082.0,12.9984,13.0351,12.9892,13.0259,144082.0
2017-11-21 14:15:00,14.17,14.18,14.16,14.17,57926.0,13.0259,13.0351,13.0168,13.0259,57926.0
2017-11-21 14:20:00,14.16,14.18,14.16,14.18,49252.0,13.0168,13.0351,13.0168,13.0351,49252.0
2017-11-21 14:25:00,14.18,14.18,14.16,14.18,81789.0,13.0351,13.0351,13.0168,13.0351,81789.0
2017-11-21 14:30:00,14.17,14.18,14.17,14.18,26455.0,13.0259,13.0351,13.0259,13.0351,26455.0
2017-11-21 14:35:00,14.18,14.19,14.16,14.19,108669.0,13.0351,13.0443,13.0168,13.0443,108669.0
2017-11-21 14:40:00,14.18,14.19,14.17,14.18,99670.0,13.0351,13.0443,13.0259,13.0351,99670.0
2017-11-21 14:45:00,14.18,14.19,14.17,14.19,47256.0,13.0351,13.0443,13.0259,13.0443,47256.0
2017-11-21 14:50:00,14.19,14.19,14.18,14.19,24001.0,13.0443,13.0443,13.0351,13.0443,24001.0
2017-11-21 14:55:00,14.19,14.2,14.18,14.2,49015.0,13.0443,13.0535,13.0351,13.0535,49015.0
2017-11-21 15:00:00,14.2,14.21,14.18,14.19,252062.0,13.0535,13.0627,13.0351,13.0443,252062.0
2017-11-21 15:05:00,14.19,14.2,14.19,14.2,44555.0,13.0443,13.0535,13.0443,13.0535,44555.0
2017-11-21 15:10:00,14.2,14.2,14.19,14.2,27011.0,13.0535,13.0535,13.0443,13.0535,27011.0
2017-11-21 15:15:00,14.2,14.2,14.18,14.19,100916.0,13.0535,13.0535,13.0351,13.0443,100916.0
2017-11-21 15:20:00,14.19,14.19,14.18,14.19,50158.0,13.0443,13.0443,13.0351,13.0443,50158.0
2017-11-21 15:25:00,14.19,14.19,14.18,14.19,48322.0,13.0443,13.0443,13.0351,13.0443,48322.0
2017-11-21 15:30:00,14.19,14.2,14.14,14.15,284193.0,13.0443,13.0535,12.9984,13.0076,284193.0
2017-11-21 15:35:00,14.14,14.15,14.11,14.13,301409.0,12.9984,13.0076,12.9708,12.9892,301409.0
2017-11-21 15:40:00,14.13,14.15,14.12,14.15,238868.0,12.9892,13.0076,12.98,13.0076,238868.0
2017-11-21 15:45:00,14.14,14.16,14.14,14.16,145614.0,12.9984,13.0168,12.9984,13.0168,145614.0
2017-11-21 15:50:00,14.16,14.18,14.15,14.16,349661.0,13.0168,13.0351,13.0076,13.0168,349661.0
2017-11-21 15:55:00,14.15,14.16,14.13,14.15,777536.0,13.0076,13.0168,12.9892,13.0076,777536.0
2017-11-22 09:30:00,14.23,14.25,14.2,14.25,347060.0,13.0811,13.0995,13.0535,13.0995,347060.0
2017-11-22 09:35:00,14.25,14.25,14.17,14.21,205539.0,13.0995,13.0995,13.0259,13.0627,205539.0
2017-11-22 09:40:00,14.2,14.21,14.18,14.18,104568.0,13.0535,13.0627,13.0351,13.0351,104568.0
2017-11-22 09:45:00,14.18,14.22,14.16,14.19,271005.0,13.0351,13.0719,13.0168,13.0443,271005.0
2017-11-22 09:50:00,14.19,14.22,14.16,14.17,164663.0,13.0443,13.0719,13.0168,13.0259,164663.0
2017-11-22 09:55:00,14.16,14.19,14.14,14.18,124264.0,13.0168,13.0443,12.9984,13.0351,124264.0
2017-11-22 10:00:00,14.19,14.24,14.17,14.24,136530.0,13.0443,13.0903,13.0259,13.0903,136530.0
2017-11-22 10:05:00,14.24,14.25,14.17,14.18,165128.0,13.0903,13.0995,13.0259,13.0351,165128.0
2017-11-22 10:10:00,14.18,14.21,14.15,14.21,88576.0,13.0351,13.0627,13.0076,13.0627,88576.0
2017-11-22 10:15:00,14.2,14.22,14.18,14.21,65061.0,13.0535,13.0719,13.0351,13.0627,65061.0
2017-11-22 10:20:00,14.21,14.24,14.2,14.24,74422.0,13.0627,13.0903,13.0535,13.0903,74422.0
2017-11-22 10:25:00,14.24,14.25,14.2,14.2,132476.0,13.0903,13.0995,13.0535,13.0535,132476.0
2017-11-22 10:30:00,14.19,14.2,14.17,14.2,69986.0,13.0443,13.0535,13.0259,13.0535,69986.0
2017-11-22 10:35:00,14.19,14.22,14.17,14.21,101580.0,13.0443,13.0719,13.0259,13.0627,101580.0
2017-11-22 10:40:00,14.21,14.23,14.19,14.21,90449.0,13.0627,13.0811,13.0443,13.0627,90449.0
2017-11-22 10:45:00,14.2,14.21,14.16,14.17,203610.0,13.0535,13.0627,13.0168,13.0259,203610.0
2017-11-22 10:50:00,14.17,14.17,14.16,14.16,36095.0,13.0259,13.0259,13.0168,13.0168,36095.0
2017-11-22 10:55:00,14.17,14.17,14.13,14.14,163379.0,13.0259,13.0259,12.9892,12.9984,163379.0
2017-11-22 11:00:00,14.15,14.16,14.11,14.13,229217.0,13.0076,13.0168,12.9708,12.9892,229217.0
2017-11-22 11:05:00,14.13,14.17,14.13,14.15,83164.0,12.9892,13.0259,12.9892,13.0076,83164.0
2017-11-22 11:10:00,14.15,14.15,14.14,14.15,67891.0,13.0076,13.0076,12.9984,13.0076,67891.0
2017-11-22 11:15:00,14.15,14.15,14.12,14.14,111157.0,13.0076,13.0076,12.98,12.9984,111157.0
2017-11-22 11:20:00,14.14,14.15,14.13,14.15,57373.0,12.9984,13.0076,12.9892,13.0076,57373.0
2017-11-22 11:25:00,14.15,14.19,14.14,14.18,86221.0,13.0076,13.0443,12.9984,13.0351,86221.0
2017-11-22 11:30:00,14.18,14.21,14.18,14.21,80634.0,13.0351,13.0627,13.0351,13.0627,80634.0
2017-11-22 11:35:00,14.21,14.23,14.2,14.23,74977.0,13.0627,13.0811,13.0535,13.0811,74977.0
2017-11-22 11:40:00,14.22,14.23,14.21,14.22,64450.0,13.0719,13.0811,13.0627,13.0719,64450.0
2017-11-22 11:45:00,14.22,14.23,14.22,14.22,42455.0,13.0719,13.0811,13.0719,13.0719,42455.0
2017-11-22 11:50:00,14.23,14.25,14.22,14.25,73895.0,13.0811,13.0995,13.0719,13.0995,73895.0
2017-11-22 11:55:00,14.25,14.25,14.23,14.23,62908.0,13.0995,13.0995,13.0811,13.0811,62908.0
2017-11-22 12:00:00,14.24,14.24,14.21,14.24,84107.0,13.0903,13.0903,13.0627,13.0903,84107.0
2017-11-22 12:05:00,14.24,14.28,14.23,14.27,216665.0,13.0903,13.1271,13.0811,13.1179,216665.0
2017-11-22 12:10:00,14.27,14.29,14.26,14.29,154828.0,13.1179,13.1363,13.1087,13.1363,154828.0
2017-11-22 12:15:00,14.29,14.3,14.27,14.28,143694.0,13.1363,13.1455,13.1179,13.1271,143694.0
2017-11-22 12:20:00,14.28,14.3,14.27,14.29,126718.0,13.1271,13.1455,13.1179,13.1363,126718.0
2017-11-22 12:25:00,14.29,14.3,14.26,14.27,166222.0,13.1363,13.1455,13.1087,13.1179,166222.0
2017-11-22 12:30:00,14.27,14.27,14.25,14.26,47538.0,13.1179,13.1179,13.0995,13.1087,47538.0
2017-11-22 12:35:00,14.27,14.27,14.26,14.26,27369.0,13.1179,13.1179,13.1087,13.1087,27369.0
2017-11-22 12:40:00,14.26,14.28,14.26,14.28,21272.0,13.1087,13.1271,13.1087,13.1271,21272.0
2017-11-22 12:45:00,14.28,14.29,14.27,14.28,56566.0,13.1271,13.1363,13.1179,13.1271,56566.0
2017-11-22 12:50:00,14.27,14.28,14.26,14.27,36584.0,13.1179,13.1271,13.1087,13.1179,36584.0
2017-11-22 12:55:00,14.27,14.29,14.26,14.29,44193.0,13.1179,13.1363,13.1087,13.1363,44193.0
2017-11-22 13:00:00,14.29,14.29,14.28,14.28,13885.0,13.1363,13.1363,13.1271,13.1271,13885.0
2017-11-22 13:05:00,14.28,14.29,14.28,14.28,20732.0,13.1271,13.1363,13.1271,13.1271,20732.0
2017-11-22 13:10:00,14.28,14.29,14.26,14.26,59850.0,13.1271,13.1363,13.1087,13.1087,59850.0
2017-11-22 13:15:00,14.27,14.27,14.26,14.26,26806.0,13.1179,13.1179,13.1087,13.1087,26806.0
2017-11-22 13:20:00,14.27,14.27,14.26,14.26,14568.0,13.1179,13.1179,13.1087,13.1087,14568.0
2017-11-22 13:25:00,14.27,14.3,14.26,14.29,126692.0,13.1179,13.1455,13.1087,13.1363,126692.0
2017-11-22 13:30:00,14.29,14.29,14.27,14.29,45317.0,13.1363,13.1363,13.1179,13.1363,45317.0
2017-11-22 13:35:00,14.28,14.29,14.27,14.27,41757.0,13.1271,13.1363,13.1179,13.1179,41757.0
2017-11-22 13:40:00,14.27,14.28,14.26,14.27,43569.0,13.1179,13.1271,13.1087,13.1179,43569.0
2017-11-22 13:45:00,14.28,14.28,14.27,14.27,35156.0,13.1271,13.1271,13.1179,13.1179,35156.0
2017-11-22 13:50:00,14.27,14.28,14.27,14.27,21893.0,13.1179,13.1271,13.1179,13.1179,21893.0
2017-11-22 13:55:00,14.28,14.28,14.27,14.28,16349.0,13.1271,13.1271,13.1179,13.1271,16349.0
2017-11-22 14:00:00,14.27,14.28,14.27,14.27,22052.0,13.1179,13.1271,13.1179,13.1179,22052.0
2017-11-22 14:05:00,14.27,14.28,14.23,14.27,206572.0,13.1179,13.1271,13.0811,13.1179,206572.0
2017-11-22 14:10:00,14.28,14.29,14.26,14.28,93258.0,13.1271,13.1363,13.1087,13.1271,93258.0
2017-11-22 14:15:00,14.28,14.28,14.27,14.27,9423.0,13.1271,13.1271,13.1179,13.1179,9423.0
2017-11-22 14:20:00,14.28,14.28,14.27,14.28,19795.0,13.1271,13.1271,13.1179,13.1271,19795.0
2017-11-22 14:25:00,14.27,14.29,14.27,14.28,171258.0,13.1179,13.1363,13.1179,13.1271,171258.0
2017-11-22 14:30:00,14.28,14.29,14.27,14.29,39033.0,13.1271,13.1363,13.1179,13.1363,39033.0
2017-11-22 14:35:00,14.29,14.29,14.28,14.29,20904.0,13.1363,13.1363,13.1271,13.1363,20904.0
2017-11-22 14:40:00,14.29,14.29,14.26,14.29,129692.0,13.1363,13.1363,13.1087,13.1363,129692.0
2017-11-22 14:45:00,14.29,14.29,14.28,14.29,23552.0,13.1363,13.1363,13.1271,13.1363,23552.0
2017-11-22 14:50:00,14.29,14.29,14.27,14.29,60673.0,13.1363,13.1363,13.1179,13.1363,60673.0
2017-11-22 14:55:00,14.29,14.29,14.28,14.29,24061.0,13.1363,13.1363,13.1271,13.1363,24061.0
2017-11-22 15:00:00,14.29,14.31,14.28,14.29,175431.0,13.1363,13.1546,13.1271,13.1363,175431.0
2017-11-22 15:05:00,14.29,14.31,14.29,14.29,61918.0,13.1363,13.1546,13.1363,13.1363,61918.0
2017-11-22 15:10:00,14.29,14.3,14.28,14.29,37637.0,13.1363,13.1455,13.1271,13.1363,37637.0
2017-11-22 15:15:00,14.29,14.3,14.28,14.29,115953.0,13.1363,13.1455,13.1271,13.1363,115953.0
2017-11-22 15:20:00,14.29,14.29,14.27,14.28,47464.0,13.1363,13.1363,13.1179,13.1271,47464.0
2017-11-22 15:25:00,14.28,14.29,14.25,14.26,110449.0,13.1271,13.1363,13.0995,13.1087,110449.0
2017-11-22 15:30:00,14.26,14.28,14.25,14.28,149157.0,13.1087,13.1271,13.0995,13.1271,149157.0
2017-11-22 15:35:00,14.28,14.28,14.26,14.27,100383.0,13.1271,13.1271,13.1087,13.1179,100383.0
2017-11-22 15:40:00,14.26,14.27,14.25,14.26,106449.0,13.1087,13.1179,13.0995,13.1087,106449.0
2017-11-22 15:45:00,14.25,14.27,14.25,14.27,161803.0,13.0995,13.1179,13.0995,13.1179,161803.0
2017-11-22 15:50:00,14.27,14.28,14.25,14.28,262232.0,13.1179,13.1271,13.0995,13.1271,262232.0
2017-11-22 15:55:00,14.28,14.28,14.24,14.24,528474.0,13.1271,13.1271,13.0903,13.0903,528474.0
2017-11-24 09:30:00,14.28,14.4,14.27,14.4,370200.0,13.1271,13.2374,13.1179,13.2374,370200.0
2017-11-24 09:35:00,14.4,14.43,14.38,14.4,340608.0,13.2374,13.265,13.219,13.2374,340608.0
2017-11-24 09:40:00,14.4,14.42,14.4,14.41,102880.0,13.2374,13.2558,13.2374,13.2466,102880.0
2017-11-24 09:45:00,14.41,14.45,14.4,14.43,133858.0,13.2466,13.2833,13.2374,13.265,133858.0
2017-11-24 09:50:00,14.43,14.45,14.39,14.45,102793.0,13.265,13.2833,13.2282,13.2833,102793.0
2017-11-24 09:55:00,14.44,14.47,14.43,14.46,101692.0,13.2741,13.3017,13.265,13.2925,101692.0
2017-11-24 10:00:00,14.46,14.47,14.41,14.44,116399.0,13.2925,13.3017,13.2466,13.2741,116399.0
2017-11-24 10:05:00,14.45,14.51,14.44,14.51,226235.0,13.2833,13.3385,13.2741,13.3385,226235.0
2017-11-24 10:10:00,14.51,14.52,14.47,14.5,168560.0,13.3385,13.3477,13.3017,13.3293,168560.0
2017-11-24 10:15:00,14.5,14.5,14.46,14.5,130293.0,13.3293,13.3293,13.2925,13.3293,130293.0
2017-11-24 10:20:00,14.5,14.52,14.49,14.51,141896.0,13.3293,13.3477,13.3201,13.3385,141896.0
2017-11-24 10:25:00,14.5,14.54,14.49,14.54,98372.0,13.3293,13.3661,13.3201,13.3661,98372.0
2017-11-24 10:30:00,14.54,14.54,14.47,14.47,144133.0,13.3661,13.3661,13.3017,13.3017,144133.0
2017-11-24 10:35:00,14.47,14.5,14.47,14.49,81493.0,13.3017,13.3293,13.3017,13.3201,81493.0
2017-11-24 10:40:00,14.49,14.5,14.46,14.46,85023.0,13.3201,13.3293,13.2925,13.2925,85023.0
2017-11-24 10:45:00,14.46,14.48,14.43,14.46,103515.0,13.2925,13.3109,13.265,13.2925,103515.0
2017-11-24 10:50:00,14.46,14.49,14.46,14.46,31249.0,13.2925,13.3201,13.2925,13.2925,31249.0
2017-11-24 10:55:00,14.46,14.48,14.45,14.48,96985.0,13.2925,13.3109,13.2833,13.3109,96985.0
2017-11-24 11:00:00,14.48,14.49,14.47,14.48,50032.0,13.3109,13.3201,13.3017,13.3109,50032.0
2017-11-24 11:05:00,14.48,14.5,14.47,14.49,61422.0,13.3109,13.3293,13.3017,13.3201,61422.0
2017-11-24 11:10:00,14.5,14.52,14.49,14.51,193805.0,13.3293,13.3477,13.3201,13.3385,193805.0
2017-11-24 11:15:00,14.51,14.51,14.47,14.48,97085.0,13.3385,13.3385,13.3017,13.3109,97085.0
2017-11-24 11:20:00,14.47,14.48,14.46,14.48,48174.0,13.3017,13.3109,13.2925,13.3109,48174.0
2017-11-24 11:25:00,14.48,14.48,14.43,14.45,123379.0,13.3109,13.3109,13.265,13.2833,123379.0
2017-11-24 11:30:00,14.45,14.45,14.44,14.45,58318.0,13.2833,13.2833,13.2741,13.2833,58318.0
2017-11-24 11:35:00,14.45,14.47,14.42,14.43,111614.0,13.2833,13.3017,13.2558,13.265,111614.0
2017-11-24 11:40:00,14.43,14.43,14.41,14.43,86976.0,13.265,13.265,13.2466,13.265,86976.0
2017-11-24 11:45:00,14.43,14.43,14.4,14.4,38173.0,13.265,13.265,13.2374,13.2374,38173.0
2017-11-24 11:50:00,14.41,14.43,14.4,14.43,63795.0,13.2466,13.265,13.2374,13.265,63795.0
2017-11-24 11:55:00,14.43,14.46,14.42,14.45,81156.0,13.265,13.2925,13.2558,13.2833,81156.0
2017-11-24 12:00:00,14.45,14.45,14.43,14.44,52882.0,13.2833,13.2833,13.265,13.2741,52882.0
2017-11-24 12:05:00,14.44,14.45,14.43,14.43,50228.0,13.2741,13.2833,13.265,13.265,50228.0
2017-11-24 12:10:00,14.44,14.44,14.43,14.44,32923.0,13.2741,13.2741,13.265,13.2741,32923.0
2017-11-24 12:15:00,14.44,14.44,14.4,14.41,151012.0,13.2741,13.2741,13.2374,13.2466,151012.0
2017-11-24 12:20:00,14.4,14.41,14.37,14.39,136966.0,13.2374,13.2466,13.2098,13.2282,136966.0
2017-11-24 12:25:00,14.38,14.39,14.37,14.38,37998.0,13.219,13.2282,13.2098,13.219,37998.0
2017-11-24 12:30:00,14.38,14.38,14.35,14.36,76178.0,13.219,13.219,13.1914,13.2006,76178.0
2017-11-24 12:35:00,14.36,14.38,14.35,14.38,96343.0,13.2006,13.219,13.1914,13.219,96343.0
2017-11-24 12:40:00,14.38,14.38,14.36,14.37,93707.0,13.219,13.219,13.2006,13.2098,93707.0
2017-11-24 12:45:00,14.37,14.37,14.27,14.27,361778.0,13.2098,13.2098,13.1179,13.1179,361778.0
2017-11-24 12:50:00,14.28,14.35,14.25,14.35,389604.0,13.1271,13.1914,13.0995,13.1914,389604.0
2017-11-24 12:55:00,14.36,14.36,14.32,14.35,409389.0,13.2006,13.2006,13.1638,13.1914,409389.0
2017-11-27 09:30:00,14.25,14.3,14.16,14.17,338873.0,13.0995,13.1455,13.0168,13.0259,338873.0
2017-11-27 09:35:00,14.17,14.2,14.14,14.15,166545.0,13.0259,13.0535,12.9984,13.0076,166545.0
2017-11-27 09:40:00,14.15,14.15,14.1,14.12,241538.0,13.0076,13.0076,12.9616,12.98,241538.0
2017-11-27 09:45:00,14.12,14.12,14.06,14.08,129809.0,12.98,12.98,12.9248,12.9432,129809.0
2017-11-27 09:50:00,14.09,14.09,14.05,14.05,126360.0,12.9524,12.9524,12.9156,12.9156,126360.0
2017-11-27 09:55:00,14.05,14.06,14.03,14.04,265824.0,12.9156,12.9248,12.8973,12.9064,265824.0
2017-11-27 10:00:00,14.03,14.08,13.99,14.08,224988.0,12.8973,12.9432,12.8605,12.9432,224988.0
2017-11-27 10:05:00,14.08,14.08,14.01,14.04,146471.0,12.9432,12.9432,12.8789,12.9064,146471.0
2017-11-27 10:10:00,14.03,14.05,14.01,14.04,98076.0,12.8973,12.9156,12.8789,12.9064,98076.0
2017-11-27 10:15:00,14.04,14.07,14.02,14.02,163393.0,12.9064,12.934,12.8881,12.8881,163393.0
2017-11-27 10:20:00,14.02,14.03,14.0,14.01,181821.0,12.8881,12.8973,12.8697,12.8789,181821.0
2017-11-27 10:25:00,14.01,14.04,14.01,14.04,149515.0,12.8789,12.9064,12.8789,12.9064,149515.0
2017-11-27 10:30:00,14.04,14.04,14.0,14.01,172575.0,12.9064,12.9064,12.8697,12.8789,172575.0
2017-11-27 10:35:00,14.01,14.03,14.0,14.01,153700.0,12.8789,12.8973,12.8697,12.8789,153700.0
2017-11-27 10:40:00,14.01,14.05,14.01,14.04,187457.0,12.8789,12.9156,12.8789,12.9064,187457.0
2017-11-27 10:45:00,14.04,14.05,13.99,13.99,203019.0,12.9064,12.9156,12.8605,12.8605,203019.0
2017-11-27 10:50:00,14.0,14.02,13.99,14.01,75642.0,12.8697,12.8881,12.8605,12.8789,75642.0
2017-11-27 10:55:00,14.01,14.01,13.96,13.98,161920.0,12.8789,12.8789,12.8329,12.8513,161920.0
2017-11-27 11:00:00,13.98,14.01,13.97,14.01,105352.0,12.8513,12.8789,12.8421,12.8789,105352.0
2017-11-27 11:05:00,14.01,14.02,14.0,14.02,80319.0,12.8789,12.8881,12.8697,12.8881,80319.0
2017-11-27 11:10:00,14.02,14.02,13.98,14.0,108484.0,12.8881,12.8881,12.8513,12.8697,108484.0
2017-11-27 11:15:00,14.0,14.03,13.99,14.01,126106.0,12.8697,12.8973,12.8605,12.8789,126106.0
2017-11-27 11:20:00,13.99,14.0,13.97,13.97,114790.0,12.8605,12.8697,12.8421,12.8421,114790.0
2017-11-27 11:25:00,13.98,13.99,13.97,13.99,123744.0,12.8513,12.8605,12.8421,12.8605,123744.0
2017-11-27 11:30:00,13.99,14.02,13.98,14.02,150752.0,12.8605,12.8881,12.8513,12.8881,150752.0
2017-11-27 11:35:00,14.02,14.02,13.97,13.99,125995.0,12.8881,12.8881,12.8421,12.8605,125995.0
2017-11-27 11:40:00,13.99,14.02,13.98,14.02,130790.0,12.8605,12.8881,12.8513,12.8881,130790.0
2017-11-27 11:45:00,14.02,14.03,14.01,14.03,76434.0,12.8881,12.8973,12.8789,12.8973,76434.0
2017-11-27 11:50:00,14.03,14.05,14.02,14.03,87097.0,12.8973,12.9156,12.8881,12.8973,87097.0
2017-11-27 11:55:00,14.03,14.03,14.02,14.03,19929.0,12.8973,12.8973,12.8881,12.8973,19929.0
2017-11-27 12:00:00,14.03,14.07,14.0,14.07,169249.0,12.8973,12.934,12.8697,12.934,169249.0
2017-11-27 12:05:00,14.07,14.07,14.06,14.07,77676.0,12.934,12.934,12.9248,12.934,77676.0
2017-11-27 12:10:00,14.07,14.07,14.06,14.07,34375.0,12.934,12.934,12.9248,12.934,34375.0
2017-11-27 12:15:00,14.07,14.07,14.06,14.07,53579.0,12.934,12.934,12.9248,12.934,53579.0
2017-11-27 12:20:00,14.07,14.07,14.05,14.07,82882.0,12.934,12.934,12.9156,12.934,82882.0
2017-11-27 12:25:00,14.07,14.07,14.06,14.07,24079.0,12.934,12.934,12.9248,12.934,24079.0
2017-11-27 12:30:00,14.06,14.07,14.06,14.07,25678.0,12.9248,12.934,12.9248,12.934,25678.0
2017-11-27 12:35:00,14.07,14.07,14.04,14.06,56782.0,12.934,12.934,12.9064,12.9248,56782.0
2017-11-27 12:40:00,14.06,14.06,14.04,14.04,44303.0,12.9248,12.9248,12.9064,12.9064,44303.0
2017-11-27 12:45:00,14.04,14.05,14.04,14.05,17436.0,12.9064,12.9156,12.9064,12.9156,17436.0
2017-11-27 12:50:00,14.05,14.09,14.04,14.09,147140.0,12.9156,12.9524,12.9064,12.9524,147140.0
2017-11-27 12:55:00,14.09,14.09,14.06,14.07,68666.0,12.9524,12.9524,12.9248,12.934,68666.0
2017-11-27 13:00:00,14.07,14.09,14.07,14.09,94024.0,12.934,12.9524,12.934,12.9524,94024.0
2017-11-27 13:05:00,14.09,14.09,14.08,14.09,25013.0,12.9524,12.9524,12.9432,12.9524,25013.0
2017-11-27 13:10:00,14.08,14.11,14.08,14.11,72818.0,12.9432,12.9708,12.9432,12.9708,72818.0
2017-11-27 13:15:00,14.11,14.11,14.1,14.11,47940.0,12.9708,12.9708,12.9616,12.9708,47940.0
2017-11-27 13:20:00,14.11,14.11,14.1,14.11,39159.0,12.9708,12.9708,12.9616,12.9708,39159.0
2017-11-27 13:25:00,14.11,14.11,14.07,14.08,117248.0,12.9708,12.9708,12.934,12.9432,117248.0
2017-11-27 13:30:00,14.08,14.08,14.07,14.07,61987.0,12.9432,12.9432,12.934,12.934,61987.0
2017-11-27 13:35:00,14.08,14.08,14.07,14.08,29158.0,12.9432,12.9432,12.934,12.9432,29158.0
2017-11-27 13:40:00,14.08,14.08,14.07,14.07,26900.0,12.9432,12.9432,12.934,12.934,26900.0
2017-11-27 13:45:00,14.08,14.08,14.06,14.07,59003.0,12.9432,12.9432,12.9248,12.934,59003.0
2017-11-27 13:50:00,14.07,14.1,14.06,14.1,78485.0,12.934,12.9616,12.9248,12.9616,78485.0
2017-11-27 13:55:00,14.09,14.1,14.09,14.1,59103.0,12.9524,12.9616,12.9524,12.9616,59103.0
2017-11-27 14:00:00,14.1,14.12,14.09,14.12,58118.0,12.9616,12.98,12.9524,12.98,58118.0
2017-11-27 14:05:00,14.12,14.15,14.11,14.15,56153.0,12.98,13.0076,12.9708,13.0076,56153.0
2017-11-27 14:10:00,14.15,14.15,14.14,14.15,25573.0,13.0076,13.0076,12.9984,13.0076,25573.0
2017-11-27 14:15:00,14.15,14.15,14.12,14.14,141283.0,13.0076,13.0076,12.98,12.9984,141283.0
2017-11-27 14:20:00,14.14,14.14,14.13,14.14,35442.0,12.9984,12.9984,12.9892,12.9984,35442.0
2017-11-27 14:25:00,14.14,14.14,14.13,14.14,42635.0,12.9984,12.9984,12.9892,12.9984,42635.0
2017-11-27 14:30:00,14.14,14.14,14.13,14.14,31545.0,12.9984,12.9984,12.9892,12.9984,31545.0
2017-11-27 14:35:00,14.14,14.14,14.12,14.13,76216.0,12.9984,12.9984,12.98,12.9892,76216.0
2017-11-27 14:40:00,14.13,14.13,14.12,14.12,26083.0,12.9892,12.9892,12.98,12.98,26083.0
2017-11-27 14:45:00,14.13,14.13,14.12,14.13,49456.0,12.9892,12.9892,12.98,12.9892,49456.0
2017-11-27 14:50:00,14.13,14.13,14.12,14.13,56309.0,12.9892,12.9892,12.98,12.9892,56309.0
2017-11-27 14:55:00,14.13,14.14,14.12,14.14,70642.0,12.9892,12.9984,12.98,12.9984,70642.0
2017-11-27 15:00:00,14.14,14.14,14.13,14.14,32215.0,12.9984,12.9984,12.9892,12.9984,32215.0
2017-11-27 15:05:00,14.14,14.14,14.11,14.13,139620.0,12.9984,12.9984,12.9708,12.9892,139620.0
2017-11-27 15:10:00,14.13,14.14,14.12,14.14,78172.0,12.9892,12.9984,12.98,12.9984,78172.0
2017-11-27 15:15:00,14.14,14.14,14.13,14.14,50107.0,12.9984,12.9984,12.9892,12.9984,50107.0
2017-11-27 15:20:00,14.14,14.15,14.13,14.15,96989.0,12.9984,13.0076,12.9892,13.0076,96989.0
2017-11-27 15:25:00,14.15,14.15,14.14,14.15,81630.0,13.0076,13.0076,12.9984,13.0076,81630.0
2017-11-27 15:30:00,14.15,14.15,14.14,14.15,108378.0,13.0076,13.0076,12.9984,13.0076,108378.0
2017-11-27 15:35:00,14.15,14.15,14.14,14.15,160258.0,13.0076,13.0076,12.9984,13.0076,160258.0
2017-11-27 15:40:00,14.15,14.15,14.11,14.12,181258.0,13.0076,13.0076,12.9708,12.98,181258.0
2017-11-27 15:45:00,14.12,14.12,14.09,14.11,265423.0,12.98,12.98,12.9524,12.9708,265423.0
2017-11-27 15:50:00,14.11,14.11,14.1,14.11,161337.0,12.9708,12.9708,12.9616,12.9708,161337.0
2017-11-27 15:55:00,14.11,14.12,14.09,14.1,913085.0,12.9708,12.98,12.9524,12.9616,913085.0
2017-11-28 09:30:00,13.96,14.01,13.88,13.95,406372.0,12.8329,12.8789,12.7594,12.8237,406372.0
2017-11-28 09:35:00,13.94,14.06,13.9,14.04,250661.0,12.8145,12.9248,12.7777,12.9064,250661.0
2017-11-28 09:40:00,14.05,14.07,13.99,14.04,200953.0,12.9156,12.934,12.8605,12.9064,200953.0
2017-11-28 09:45:00,14.05,14.07,14.04,14.06,88014.0,12.9156,12.934,12.9064,12.9248,88014.0
2017-11-28 09:50:00,14.06,14.07,14.01,14.02,209604.0,12.9248,12.934,12.8789,12.8881,209604.0
2017-11-28 09:55:00,14.02,14.02,13.96,13.99,84883.0,12.8881,12.8881,12.8329,12.8605,84883.0
2017-11-28 10:00:00,13.99,14.01,13.97,14.01,88787.0,12.8605,12.8789,12.8421,12.8789,88787.0
2017-11-28 10:05:00,14.01,14.03,14.0,14.03,72578.0,12.8789,12.8973,12.8697,12.8973,72578.0
2017-11-28 10:10:00,14.03,14.04,14.01,14.04,76430.0,12.8973,12.9064,12.8789,12.9064,76430.0
2017-11-28 10:15:00,14.04,14.05,14.02,14.03,142516.0,12.9064,12.9156,12.8881,12.8973,142516.0
2017-11-28 10:20:00,14.03,14.06,14.03,14.03,130317.0,12.8973,12.9248,12.8973,12.8973,130317.0
2017-11-28 10:25:00,14.04,14.07,14.03,14.07,94665.0,12.9064,12.934,12.8973,12.934,94665.0
2017-11-28 10:30:00,14.07,14.08,14.04,14.04,84259.0,12.934,12.9432,12.9064,12.9064,84259.0
2017-11-28 10:35:00,14.04,14.07,14.03,14.07,79957.0,12.9064,12.934,12.8973,12.934,79957.0
2017-11-28 10:40:00,14.08,14.09,14.07,14.08,98388.0,12.9432,12.9524,12.934,12.9432,98388.0
2017-11-28 10:45:00,14.09,14.1,14.08,14.09,58069.0,12.9524,12.9616,12.9432,12.9524,58069.0
2017-11-28 10:50:00,14.1,14.1,14.06,14.07,36896.0,12.9616,12.9616,12.9248,12.934,36896.0
2017-11-28 10:55:00,14.07,14.09,14.06,14.09,90711.0,12.934,12.9524,12.9248,12.9524,90711.0
2017-11-28 11:00:00,14.09,14.1,14.07,14.09,91126.0,12.9524,12.9616,12.934,12.9524,91126.0
2017-11-28 11:05:00,14.08,14.11,14.07,14.11,117294.0,12.9432,12.9708,12.934,12.9708,117294.0
2017-11-28 11:10:00,14.11,14.11,14.06,14.07,115569.0,12.9708,12.9708,12.9248,12.934,115569.0
2017-11-28 11:15:00,14.08,14.09,14.07,14.08,107888.0,12.9432,12.9524,12.934,12.9432,107888.0
2017-11-28 11:20:00,14.08,14.08,14.06,14.07,111182.0,12.9432,12.9432,12.9248,12.934,111182.0
2017-11-28 11:25:00,14.06,14.07,14.03,14.04,117818.0,12.9248,12.934,12.8973,12.9064,117818.0
2017-11-28 11:30:00,14.04,14.04,14.01,14.02,79986.0,12.9064,12.9064,12.8789,12.8881,79986.0
2017-11-28 11:35:00,14.03,14.04,14.01,14.02,138278.0,12.8973,12.9064,12.8789,12.8881,138278.0
2017-11-28 11:40:00,14.03,14.05,14.02,14.03,118804.0,12.8973,12.9156,12.8881,12.8973,118804.0
2017-11-28 11:45:00,14.03,14.05,14.03,14.04,45733.0,12.8973,12.9156,12.8973,12.9064,45733.0
2017-11-28 11:50:00,14.03,14.04,13.99,14.0,115498.0,12.8973,12.9064,12.8605,12.8697,115498.0
2017-11-28 11:55:00,13.99,14.03,13.99,14.03,73381.0,12.8605,12.8973,12.8605,12.8973,73381.0
2017-11-28 12:00:00,14.03,14.05,14.02,14.04,59102.0,12.8973,12.9156,12.8881,12.9064,59102.0
2017-11-28 12:05:00,14.04,14.05,14.03,14.03,36105.0,12.9064,12.9156,12.8973,12.8973,36105.0
2017-11-28 12:10:00,14.04,14.05,14.03,14.03,107597.0,12.9064,12.9156,12.8973,12.8973,107597.0
2017-11-28 12:15:00,14.04,14.06,14.03,14.06,70611.0,12.9064,12.9248,12.8973,12.9248,70611.0
2017-11-28 12:20:00,14.04,14.07,14.03,14.07,72064.0,12.9064,12.934,12.8973,12.934,72064.0
2017-11-28 12:25:00,14.07,14.07,14.01,14.02,133263.0,12.934,12.934,12.8789,12.8881,133263.0
2017-11-28 12:30:00,14.02,14.03,14.02,14.02,11001.0,12.8881,12.8973,12.8881,12.8881,11001.0
2017-11-28 12:35:00,14.03,14.05,14.02,14.05,53662.0,12.8973,12.9156,12.8881,12.9156,53662.0
2017-11-28 12:40:00,14.05,14.05,14.03,14.04,27928.0,12.9156,12.9156,12.8973,12.9064,27928.0
2017-11-28 12:45:00,14.04,14.04,14.02,14.02,53184.0,12.9064,12.9064,12.8881,12.8881,53184.0
2017-11-28 12:50:00,14.03,14.03,14.02,14.03,27011.0,12.8973,12.8973,12.8881,12.8973,27011.0
2017-11-28 12:55:00,14.02,14.03,14.02,14.03,27367.0,12.8881,12.8973,12.8881,12.8973,27367.0
2017-11-28 13:00:00,14.03,14.06,14.02,14.04,82525.0,12.8973,12.9248,12.8881,12.9064,82525.0
2017-11-28 13:05:00,14.04,14.06,14.03,14.04,73554.0,12.9064,12.9248,12.8973,12.9064,73554.0
2017-11-28 13:10:00,14.05,14.07,14.03,14.04,79282.0,12.9156,12.934,12.8973,12.9064,79282.0
2017-11-28 13:15:00,14.04,14.05,14.04,14.04,17209.0,12.9064,12.9156,12.9064,12.9064,17209.0
2017-11-28 13:20:00,14.04,14.05,14.03,14.03,27281.0,12.9064,12.9156,12.8973,12.8973,27281.0
2017-11-28 13:25:00,14.04,14.04,14.01,14.04,122118.0,12.9064,12.9064,12.8789,12.9064,122118.0
2017-11-28 13:30:00,14.03,14.04,14.01,14.03,105850.0,12.8973,12.9064,12.8789,12.8973,105850.0
2017-11-28 13:35:00,14.04,14.04,14.01,14.01,89921.0,12.9064,12.9064,12.8789,12.8789,89921.0
2017-11-28 13:40:00,14.02,14.02,13.99,14.0,172598.0,12.8881,12.8881,12.8605,12.8697,172598.0
2017-11-28 13:45:00,14.0,14.0,13.96,13.96,60515.0,12.8697,12.8697,12.8329,12.8329,60515.0
2017-11-28 13:50:00,13.96,13.97,13.94,13.95,84407.0,12.8329,12.8421,12.8145,12.8237,84407.0
2017-11-28 13:55:00,13.95,13.96,13.93,13.96,112320.0,12.8237,12.8329,12.8053,12.8329,112320.0
2017-11-28 14:00:00,13.96,13.96,13.94,13.96,126522.0,12.8329,12.8329,12.8145,12.8329,126522.0
2017-11-28 14:05:00,13.96,14.08,13.95,14.06,464685.0,12.8329,12.9432,12.8237,12.9248,464685.0
2017-11-28 14:10:00,14.06,14.07,14.03,14.03,50043.0,12.9248,12.934,12.8973,12.8973,50043.0
2017-11-28 14:15:00,14.03,14.06,14.03,14.05,62430.0,12.8973,12.9248,12.8973,12.9156,62430.0
2017-11-28 14:20:00,14.06,14.1,14.05,14.1,166626.0,12.9248,12.9616,12.9156,12.9616,166626.0
2017-11-28 14:25:00,14.1,14.15,14.08,14.14,460870.0,12.9616,13.0076,12.9432,12.9984,460870.0
2017-11-28 14:30:00,14.14,14.18,14.12,14.18,200316.0,12.9984,13.0351,12.98,13.0351,200316.0
2017-11-28 14:35:00,14.17,14.18,14.14,14.15,116243.0,13.0259,13.0351,12.9984,13.0076,116243.0
2017-11-28 14:40:00,14.14,14.15,14.09,14.1,169669.0,12.9984,13.0076,12.9524,12.9616,169669.0
2017-11-28 14:45:00,14.1,14.13,14.1,14.13,74899.0,12.9616,12.9892,12.9616,12.9892,74899.0
2017-11-28 14:50:00,14.13,14.15,14.11,14.14,203609.0,12.9892,13.0076,12.9708,12.9984,203609.0
2017-11-28 14:55:00,14.14,14.18,14.13,14.17,287851.0,12.9984,13.0351,12.9892,13.0259,287851.0
2017-11-28 15:00:00,14.16,14.19,14.15,14.19,136144.0,13.0168,13.0443,13.0076,13.0443,136144.0
2017-11-28 15:05:00,14.19,14.23,14.19,14.23,220516.0,13.0443,13.0811,13.0443,13.0811,220516.0
2017-11-28 15:10:00,14.23,14.24,14.21,14.24,124769.0,13.0811,13.0903,13.0627,13.0903,124769.0
2017-11-28 15:15:00,14.23,14.24,14.2,14.22,141064.0,13.0811,13.0903,13.0535,13.0719,141064.0
2017-11-28 15:20:00,14.21,14.25,14.21,14.23,169396.0,13.0627,13.0995,13.0627,13.0811,169396.0
2017-11-28 15:25:00,14.24,14.25,14.2,14.21,129299.0,13.0903,13.0995,13.0535,13.0627,129299.0
2017-11-28 15:30:00,14.21,14.21,14.19,14.21,130525.0,13.0627,13.0627,13.0443,13.0627,130525.0
2017-11-28 15:35:00,14.21,14.21,14.2,14.21,112367.0,13.0627,13.0627,13.0535,13.0627,112367.0
2017-11-28 15:40:00,14.21,14.22,14.18,14.2,620156.0,13.0627,13.0719,13.0351,13.0535,620156.0
2017-11-28 15:45:00,14.2,14.21,14.19,14.19,231234.0,13.0535,13.0627,13.0443,13.0443,231234.0
2017-11-28 15:50:00,14.19,14.21,14.19,14.2,397119.0,13.0443,13.0627,13.0443,13.0535,397119.0
2017-11-28 15:55:00,14.2,14.22,14.18,14.21,606720.0,13.0535,13.0719,13.0351,13.0627,606720.0
2017-11-29 09:30:00,14.07,14.09,13.96,13.98,393713.0,12.934,12.9524,12.8329,12.8513,393713.0
2017-11-29 09:35:00,13.97,14.04,13.96,14.04,152881.0,12.8421,12.9064,12.8329,12.9064,152881.0
2017-11-29 09:40:00,14.04,14.06,14.03,14.06,103606.0,12.9064,12.9248,12.8973,12.9248,103606.0
2017-11-29 09:45:00,14.06,14.08,14.02,14.06,196439.0,12.9248,12.9432,12.8881,12.9248,196439.0
2017-11-29 09:50:00,14.06,14.19,14.03,14.15,315434.0,12.9248,13.0443,12.8973,13.0076,315434.0
2017-11-29 09:55:00,14.15,14.18,14.1,14.14,176384.0,13.0076,13.0351,12.9616,12.9984,176384.0
2017-11-29 10:00:00,14.15,14.16,14.09,14.11,146867.0,13.0076,13.0168,12.9524,12.9708,146867.0
2017-11-29 10:05:00,14.11,14.12,14.08,14.1,95798.0,12.9708,12.98,12.9432,12.9616,95798.0
2017-11-29 10:10:00,14.11,14.14,14.09,14.11,85984.0,12.9708,12.9984,12.9524,12.9708,85984.0
2017-11-29 10:15:00,14.11,14.12,14.08,14.09,137549.0,12.9708,12.98,12.9432,12.9524,137549.0
2017-11-29 10:20:00,14.09,14.1,14.05,14.06,121194.0,12.9524,12.9616,12.9156,12.9248,121194.0
2017-11-29 10:25:00,14.05,14.06,14.01,14.05,139362.0,12.9156,12.9248,12.8789,12.9156,139362.0
2017-11-29 10:30:00,14.06,14.06,14.0,14.02,133005.0,12.9248,12.9248,12.8697,12.8881,133005.0
2017-11-29 10:35:00,14.01,14.04,14.01,14.04,82733.0,12.8789,12.9064,12.8789,12.9064,82733.0
2017-11-29 10:40:00,14.04,14.07,14.02,14.07,101228.0,12.9064,12.934,12.8881,12.934,101228.0
2017-11-29 10:45:00,14.07,14.08,14.04,14.05,89372.0,12.934,12.9432,12.9064,12.9156,89372.0
2017-11-29 10:50:00,14.04,14.07,14.04,14.04,49771.0,12.9064,12.934,12.9064,12.9064,49771.0
2017-11-29 10:55:00,14.03,14.06,14.02,14.06,107417.0,12.8973,12.9248,12.8881,12.9248,107417.0
2017-11-29 11:00:00,14.05,14.07,14.04,14.05,112352.0,12.9156,12.934,12.9064,12.9156,112352.0
2017-11-29 11:05:00,14.05,14.07,14.03,14.04,59732.0,12.9156,12.934,12.8973,12.9064,59732.0
2017-11-29 11:10:00,14.04,14.05,14.0,14.04,137069.0,12.9064,12.9156,12.8697,12.9064,137069.0
2017-11-29 11:15:00,14.05,14.06,14.03,14.05,79452.0,12.9156,12.9248,12.8973,12.9156,79452.0
2017-11-29 11:20:00,14.05,14.06,14.02,14.03,117370.0,12.9156,12.9248,12.8881,12.8973,117370.0
2017-11-29 11:25:00,14.03,14.03,13.98,14.0,236841.0,12.8973,12.8973,12.8513,12.8697,236841.0
2017-11-29 11:30:00,14.0,14.0,13.97,13.99,132173.0,12.8697,12.8697,12.8421,12.8605,132173.0
2017-11-29 11:35:00,13.99,13.99,13.97,13.99,102030.0,12.8605,12.8605,12.8421,12.8605,102030.0
2017-11-29 11:40:00,13.98,13.99,13.91,13.92,280264.0,12.8513,12.8605,12.7869,12.7961,280264.0
2017-11-29 11:45:00,13.93,13.95,13.89,13.93,248669.0,12.8053,12.8237,12.7686,12.8053,248669.0
2017-11-29 11:50:00,13.93,13.95,13.92,13.93,134592.0,12.8053,12.8237,12.7961,12.8053,134592.0
2017-11-29 11:55:00,13.93,13.93,13.88,13.89,192146.0,12.8053,12.8053,12.7594,12.7686,192146.0
2017-11-29 12:00:00,13.89,13.9,13.86,13.88,157340.0,12.7686,12.7777,12.741,12.7594,157340.0
2017-11-29 12:05:00,13.88,13.88,13.84,13.88,138127.0,12.7594,12.7594,12.7226,12.7594,138127.0
2017-11-29 12:10:00,13.88,13.91,13.86,13.91,156225.0,12.7594,12.7869,12.741,12.7869,156225.0
2017-11-29 12:15:00,13.9,13.91,13.89,13.91,74707.0,12.7777,12.7869,12.7686,12.7869,74707.0
2017-11-29 12:20:00,13.91,13.95,13.9,13.94,167913.0,12.7869,12.8237,12.7777,12.8145,167913.0
2017-11-29 12:25:00,13.94,13.94,13.92,13.94,76299.0,12.8145,12.8145,12.7961,12.8145,76299.0
2017-11-29 12:30:00,13.94,13.94,13.93,13.94,68843.0,12.8145,12.8145,12.8053,12.8145,68843.0
2017-11-29 12:35:00,13.94,13.95,13.93,13.94,112491.0,12.8145,12.8237,12.8053,12.8145,112491.0
2017-11-29 12:40:00,13.94,13.96,13.92,13.93,75047.0,12.8145,12.8329,12.7961,12.8053,75047.0
2017-11-29 12:45:00,13.92,13.94,13.92,13.94,38344.0,12.7961,12.8145,12.7961,12.8145,38344.0
2017-11-29 12:50:00,13.94,13.94,13.91,13.92,55058.0,12.8145,12.8145,12.7869,12.7961,55058.0
2017-11-29 12:55:00,13.91,13.94,13.89,13.91,93929.0,12.7869,12.8145,12.7686,12.7869,93929.0
2017-11-29 13:00:00,13.91,13.94,13.9,13.92,96680.0,12.7869,12.8145,12.7777,12.7961,96680.0
2017-11-29 13:05:00,13.92,13.92,13.9,13.91,37547.0,12.7961,12.7961,12.7777,12.7869,37547.0
2017-11-29 13:10:00,13.9,13.91,13.89,13.91,75010.0,12.7777,12.7869,12.7686,12.7869,75010.0
2017-11-29 13:15:00,13.91,13.92,13.89,13.9,49076.0,12.7869,12.7961,12.7686,12.7777,49076.0
2017-11-29 13:20:00,13.89,13.93,13.89,13.92,85719.0,12.7686,12.8053,12.7686,12.7961,85719.0
2017-11-29 13:25:00,13.93,13.97,13.92,13.93,117374.0,12.8053,12.8421,12.7961,12.8053,117374.0
2017-11-29 13:30:00,13.93,13.93,13.92,13.93,45744.0,12.8053,12.8053,12.7961,12.8053,45744.0
2017-11-29 13:35:00,13.93,13.93,13.91,13.92,89278.0,12.8053,12.8053,12.7869,12.7961,89278.0
2017-11-29 13:40:00,13.92,13.94,13.9,13.94,98075.0,12.7961,12.8145,12.7777,12.8145,98075.0
2017-11-29 13:45:00,13.93,13.94,13.92,13.93,85766.0,12.8053,12.8145,12.7961,12.8053,85766.0
2017-11-29 13:50:00,13.92,13.93,13.92,13.93,59066.0,12.7961,12.8053,12.7961,12.8053,59066.0
2017-11-29 13:55:00,13.93,13.94,13.92,13.94,43662.0,12.8053,12.8145,12.7961,12.8145,43662.0
2017-11-29 14:00:00,13.93,13.99,13.93,13.96,147700.0,12.8053,12.8605,12.8053,12.8329,147700.0
2017-11-29 14:05:00,13.96,13.97,13.95,13.96,44429.0,12.8329,12.8421,12.8237,12.8329,44429.0
2017-11-29 14:10:00,13.96,13.97,13.95,13.95,36300.0,12.8329,12.8421,12.8237,12.8237,36300.0
2017-11-29 14:15:00,13.96,13.98,13.95,13.98,56544.0,12.8329,12.8513,12.8237,12.8513,56544.0
2017-11-29 14:20:00,13.98,13.99,13.95,13.99,101478.0,12.8513,12.8605,12.8237,12.8605,101478.0
2017-11-29 14:25:00,13.99,14.0,13.98,14.0,67178.0,12.8605,12.8697,12.8513,12.8697,67178.0
2017-11-29 14:30:00,13.99,14.05,13.99,14.05,205015.0,12.8605,12.9156,12.8605,12.9156,205015.0
2017-11-29 14:35:00,14.05,14.05,14.0,14.01,156522.0,12.9156,12.9156,12.8697,12.8789,156522.0
2017-11-29 14:40:00,14.01,14.02,13.99,14.01,84965.0,12.8789,12.8881,12.8605,12.8789,84965.0
2017-11-29 14:45:00,14.01,14.01,13.99,14.0,45746.0,12.8789,12.8789,12.8605,12.8697,45746.0
2017-11-29 14:50:00,14.0,14.0,13.99,14.0,57431.0,12.8697,12.8697,12.8605,12.8697,57431.0
2017-11-29 14:55:00,14.0,14.01,13.99,14.01,115977.0,12.8697,12.8789,12.8605,12.8789,115977.0
2017-11-29 15:00:00,14.01,14.01,14.0,14.0,42686.0,12.8789,12.8789,12.8697,12.8697,42686.0
2017-11-29 15:05:00,14.01,14.01,13.99,14.0,68487.0,12.8789,12.8789,12.8605,12.8697,68487.0
2017-11-29 15:10:00,14.0,14.0,13.98,14.0,123299.0,12.8697,12.8697,12.8513,12.8697,123299.0
2017-11-29 15:15:00,14.0,14.0,13.96,13.97,175528.0,12.8697,12.8697,12.8329,12.8421,175528.0
2017-11-29 15:20:00,13.97,13.99,13.97,13.98,105612.0,12.8421,12.8605,12.8421,12.8513,105612.0
2017-11-29 15:25:00,13.99,14.0,13.97,13.99,57325.0,12.8605,12.8697,12.8421,12.8605,57325.0
2017-11-29 15:30:00,13.99,14.0,13.95,13.97,343618.0,12.8605,12.8697,12.8237,12.8421,343618.0
2017-11-29 15:35:00,13.98,13.98,13.97,13.97,55938.0,12.8513,12.8513,12.8421,12.8421,55938.0
2017-11-29 15:40:00,13.97,13.98,13.96,13.98,100271.0,12.8421,12.8513,12.8329,12.8513,100271.0
2017-11-29 15:45:00,13.98,13.99,13.96,13.98,275259.0,12.8513,12.8605,12.8329,12.8513,275259.0
2017-11-29 15:50:00,13.98,14.0,13.97,14.0,227596.0,12.8513,12.8697,12.8421,12.8697,227596.0
2017-11-29 15:55:00,14.0,14.02,13.99,14.0,553410.0,12.8697,12.8881,12.8605,12.8697,553410.0
2017-11-30 09:30:00,14.1,14.13,14.04,14.09,368816.0,12.9616,12.9892,12.9064,12.9524,368816.0
2017-11-30 09:35:00,14.1,14.13,14.02,14.04,192018.0,12.9616,12.9892,12.8881,12.9064,192018.0
2017-11-30 09:40:00,14.05,14.07,14.0,14.04,205635.0,12.9156,12.934,12.8697,12.9064,205635.0
2017-11-30 09:45:00,14.04,14.06,14.02,14.04,143836.0,12.9064,12.9248,12.8881,12.9064,143836.0
2017-11-30 09:50:00,14.03,14.04,14.01,14.03,124615.0,12.8973,12.9064,12.8789,12.8973,124615.0
2017-11-30 09:55:00,14.03,14.07,14.03,14.04,151726.0,12.8973,12.934,12.8973,12.9064,151726.0
2017-11-30 10:00:00,14.04,14.06,14.04,14.04,76074.0,12.9064,12.9248,12.9064,12.9064,76074.0
2017-11-30 10:05:00,14.04,14.08,14.03,14.08,187488.0,12.9064,12.9432,12.8973,12.9432,187488.0
2017-11-30 10:10:00,14.08,14.1,14.07,14.09,204820.0,12.9432,12.9616,12.934,12.9524,204820.0
2017-11-30 10:15:00,14.08,14.15,14.08,14.14,202064.0,12.9432,13.0076,12.9432,12.9984,202064.0
2017-11-30 10:20:00,14.14,14.15,14.1,14.1,128803.0,12.9984,13.0076,12.9616,12.9616,128803.0
2017-11-30 10:25:00,14.11,14.14,14.1,14.14,109202.0,12.9708,12.9984,12.9616,12.9984,109202.0
2017-11-30 10:30:00,14.14,14.15,14.11,14.12,110020.0,12.9984,13.0076,12.9708,12.98,110020.0
2017-11-30 10:35:00,14.12,14.13,14.06,14.07,156657.0,12.98,12.9892,12.9248,12.934,156657.0
2017-11-30 10:40:00,14.08,14.09,14.07,14.08,74495.0,12.9432,12.9524,12.934,12.9432,74495.0
2017-11-30 10:45:00,14.08,14.09,14.06,14.06,36301.0,12.9432,12.9524,12.9248,12.9248,36301.0
2017-11-30 10:50:00,14.07,14.07,14.01,14.03,133121.0,12.934,12.934,12.8789,12.8973,133121.0
2017-11-30 10:55:00,14.02,14.05,13.99,14.05,307456.0,12.8881,12.9156,12.8605,12.9156,307456.0
2017-11-30 11:00:00,14.05,14.08,14.05,14.06,152095.0,12.9156,12.9432,12.9156,12.9248,152095.0
2017-11-30 11:05:00,14.05,14.06,14.02,14.04,117607.0,12.9156,12.9248,12.8881,12.9064,117607.0
2017-11-30 11:10:00,14.03,14.07,14.03,14.04,128345.0,12.8973,12.934,12.8973,12.9064,128345.0
2017-11-30 11:15:00,14.04,14.06,14.03,14.05,151197.0,12.9064,12.9248,12.8973,12.9156,151197.0
2017-11-30 11:20:00,14.05,14.06,14.01,14.02,56103.0,12.9156,12.9248,12.8789,12.8881,56103.0
2017-11-30 11:25:00,14.02,14.02,13.97,13.99,166391.0,12.8881,12.8881,12.8421,12.8605,166391.0
2017-11-30 11:30:00,13.99,14.01,13.96,13.96,115047.0,12.8605,12.8789,12.8329,12.8329,115047.0
2017-11-30 11:35:00,13.96,13.97,13.93,13.93,123019.0,12.8329,12.8421,12.8053,12.8053,123019.0
2017-11-30 11:40:00,13.93,13.94,13.91,13.93,207033.0,12.8053,12.8145,12.7869,12.8053,207033.0
2017-11-30 11:45:00,13.93,13.94,13.92,13.93,66808.0,12.8053,12.8145,12.7961,12.8053,66808.0
2017-11-30 11:50:00,13.93,13.93,13.92,13.92,193481.0,12.8053,12.8053,12.7961,12.7961,193481.0
2017-11-30 11:55:00,13.92,13.93,13.89,13.91,202876.0,12.7961,12.8053,12.7686,12.7869,202876.0
2017-11-30 12:00:00,13.91,13.94,13.9,13.94,59457.0,12.7869,12.8145,12.7777,12.8145,59457.0
2017-11-30 12:05:00,13.94,13.95,13.93,13.95,59441.0,12.8145,12.8237,12.8053,12.8237,59441.0
2017-11-30 12:10:00,13.95,13.98,13.94,13.98,60266.0,12.8237,12.8513,12.8145,12.8513,60266.0
2017-11-30 12:15:00,13.98,13.98,13.94,13.95,101702.0,12.8513,12.8513,12.8145,12.8237,101702.0
2017-11-30 12:20:00,13.95,13.96,13.94,13.96,82927.0,12.8237,12.8329,12.8145,12.8329,82927.0
2017-11-30 12:25:00,13.96,13.96,13.95,13.96,29338.0,12.8329,12.8329,12.8237,12.8329,29338.0
2017-11-30 12:30:00,13.95,13.96,13.92,13.94,180614.0,12.8237,12.8329,12.7961,12.8145,180614.0
2017-11-30 12:35:00,13.93,13.96,13.92,13.96,126654.0,12.8053,12.8329,12.7961,12.8329,126654.0
2017-11-30 12:40:00,13.96,13.96,13.95,13.96,37501.0,12.8329,12.8329,12.8237,12.8329,37501.0
2017-11-30 12:45:00,13.96,13.97,13.94,13.96,122370.0,12.8329,12.8421,12.8145,12.8329,122370.0
2017-11-30 12:50:00,13.95,13.96,13.93,13.93,34534.0,12.8237,12.8329,12.8053,12.8053,34534.0
2017-11-30 12:55:00,13.94,13.94,13.9,13.92,111547.0,12.8145,12.8145,12.7777,12.7961,111547.0
2017-11-30 13:00:00,13.92,13.95,13.91,13.93,64992.0,12.7961,12.8237,12.7869,12.8053,64992.0
2017-11-30 13:05:00,13.94,13.94,13.91,13.92,81328.0,12.8145,12.8145,12.7869,12.7961,81328.0
2017-11-30 13:10:00,13.92,13.94,13.9,13.93,95248.0,12.7961,12.8145,12.7777,12.8053,95248.0
2017-11-30 13:15:00,13.93,13.93,13.9,13.92,96863.0,12.8053,12.8053,12.7777,12.7961,96863.0
2017-11-30 13:20:00,13.91,13.94,13.9,13.94,122207.0,12.7869,12.8145,12.7777,12.8145,122207.0
2017-11-30 13:25:00,13.93,13.95,13.91,13.93,82996.0,12.8053,12.8237,12.7869,12.8053,82996.0
2017-11-30 13:30:00,13.93,13.95,13.91,13.95,144321.0,12.8053,12.8237,12.7869,12.8237,144321.0
2017-11-30 13:35:00,13.95,13.96,13.92,13.93,100832.0,12.8237,12.8329,12.7961,12.8053,100832.0
2017-11-30 13:40:00,13.92,13.93,13.91,13.93,123140.0,12.7961,12.8053,12.7869,12.8053,123140.0
2017-11-30 13:45:00,13.93,13.93,13.91,13.93,68962.0,12.8053,12.8053,12.7869,12.8053,68962.0
2017-11-30 13:50:00,13.92,13.94,13.91,13.92,110804.0,12.7961,12.8145,12.7869,12.7961,110804.0
2017-11-30 13:55:00,13.92,13.92,13.9,13.92,134367.0,12.7961,12.7961,12.7777,12.7961,134367.0
2017-11-30 14:00:00,13.92,13.92,13.9,13.91,116493.0,12.7961,12.7961,12.7777,12.7869,116493.0
2017-11-30 14:05:00,13.91,13.91,13.88,13.88,187566.0,12.7869,12.7869,12.7594,12.7594,187566.0
2017-11-30 14:10:00,13.88,13.9,13.88,13.88,115919.0,12.7594,12.7777,12.7594,12.7594,115919.0
2017-11-30 14:15:00,13.88,13.89,13.88,13.88,53944.0,12.7594,12.7686,12.7594,12.7594,53944.0
2017-11-30 14:20:00,13.88,13.89,13.86,13.89,187747.0,12.7594,12.7686,12.741,12.7686,187747.0
2017-11-30 14:25:00,13.88,13.94,13.88,13.94,161039.0,12.7594,12.8145,12.7594,12.8145,161039.0
2017-11-30 14:30:00,13.94,13.94,13.92,13.93,209702.0,12.8145,12.8145,12.7961,12.8053,209702.0
2017-11-30 14:35:00,13.93,13.93,13.86,13.88,235348.0,12.8053,12.8053,12.741,12.7594,235348.0
2017-11-30 14:40:00,13.88,13.89,13.87,13.89,67939.0,12.7594,12.7686,12.7502,12.7686,67939.0
2017-11-30 14:45:00,13.88,13.89,13.84,13.85,183045.0,12.7594,12.7686,12.7226,12.7318,183045.0
2017-11-30 14:50:00,13.86,13.86,13.85,13.85,104329.0,12.741,12.741,12.7318,12.7318,104329.0
2017-11-30 14:55:00,13.85,13.88,13.85,13.88,139616.0,12.7318,12.7594,12.7318,12.7594,139616.0
2017-11-30 15:00:00,13.87,13.88,13.85,13.87,80945.0,12.7502,12.7594,12.7318,12.7502,80945.0
2017-11-30 15:05:00,13.87,13.87,13.86,13.86,100721.0,12.7502,12.7502,12.741,12.741,100721.0
2017-11-30 15:10:00,13.87,13.89,13.86,13.88,138124.0,12.7502,12.7686,12.741,12.7594,138124.0
2017-11-30 15:15:00,13.89,13.9,13.88,13.89,48023.0,12.7686,12.7777,12.7594,12.7686,48023.0
2017-11-30 15:20:00,13.9,13.9,13.89,13.9,66736.0,12.7777,12.7777,12.7686,12.7777,66736.0
2017-11-30 15:25:00,13.89,13.92,13.88,13.92,258230.0,12.7686,12.7961,12.7594,12.7961,258230.0
2017-11-30 15:30:00,13.91,13.92,13.89,13.89,96453.0,12.7869,12.7961,12.7686,12.7686,96453.0
2017-11-30 15:35:00,13.89,13.91,13.88,13.88,344722.0,12.7686,12.7869,12.7594,12.7594,344722.0
2017-11-30 15:40:00,13.88,13.92,13.88,13.88,311843.0,12.7594,12.7961,12.7594,12.7594,311843.0
2017-11-30 15:45:00,13.89,13.92,13.88,13.92,271382.0,12.7686,12.7961,12.7594,12.7961,271382.0
2017-11-30 15:50:00,13.92,13.93,13.88,13.93,875824.0,12.7961,12.8053,12.7594,12.8053,875824.0
2017-11-30 15:55:00,13.92,13.93,13.89,13.92,1433668.0,12.7961,12.8053,12.7686,12.7961,1433668.0
2017-12-01 09:30:00,13.94,13.96,13.86,13.86,322467.0,12.8145,12.8329,12.741,12.741,322467.0
2017-12-01 09:35:00,13.87,13.92,13.84,13.9,111575.0,12.7502,12.7961,12.7226,12.7777,111575.0
2017-12-01 09:40:00,13.91,13.95,13.9,13.94,118846.0,12.7869,12.8237,12.7777,12.8145,118846.0
2017-12-01 09:45:00,13.94,14.0,13.92,14.0,151335.0,12.8145,12.8697,12.7961,12.8697,151335.0
2017-12-01 09:50:00,14.0,14.02,13.98,13.99,139871.0,12.8697,12.8881,12.8513,12.8605,139871.0
2017-12-01 09:55:00,13.99,14.05,13.99,14.01,121700.0,12.8605,12.9156,12.8605,12.8789,121700.0
2017-12-01 10:00:00,14.0,14.03,13.98,14.02,91261.0,12.8697,12.8973,12.8513,12.8881,91261.0
2017-12-01 10:05:00,14.01,14.09,14.0,14.08,220076.0,12.8789,12.9524,12.8697,12.9432,220076.0
2017-12-01 10:10:00,14.08,14.09,14.05,14.09,181185.0,12.9432,12.9524,12.9156,12.9524,181185.0
2017-12-01 10:15:00,14.09,14.13,14.08,14.11,209699.0,12.9524,12.9892,12.9432,12.9708,209699.0
2017-12-01 10:20:00,14.11,14.12,14.08,14.09,100240.0,12.9708,12.98,12.9432,12.9524,100240.0
2017-12-01 10:25:00,14.09,14.12,14.08,14.11,89041.0,12.9524,12.98,12.9432,12.9708,89041.0
2017-12-01 10:30:00,14.11,14.16,14.1,14.14,236965.0,12.9708,13.0168,12.9616,12.9984,236965.0
2017-12-01 10:35:00,14.14,14.23,14.13,14.23,372846.0,12.9984,13.0811,12.9892,13.0811,372846.0
2017-12-01 10:40:00,14.23,14.28,14.22,14.27,498281.0,13.0811,13.1271,13.0719,13.1179,498281.0
2017-12-01 10:45:00,14.27,14.29,14.25,14.29,202588.0,13.1179,13.1363,13.0995,13.1363,202588.0
2017-12-01 10:50:00,14.29,14.31,14.23,14.27,381986.0,13.1363,13.1546,13.0811,13.1179,381986.0
2017-12-01 10:55:00,14.28,14.29,14.26,14.26,201317.0,13.1271,13.1363,13.1087,13.1087,201317.0
2017-12-01 11:00:00,14.27,14.3,14.26,14.28,127673.0,13.1179,13.1455,13.1087,13.1271,127673.0
2017-12-01 11:05:00,14.27,14.28,14.22,14.26,210055.0,13.1179,13.1271,13.0719,13.1087,210055.0
2017-12-01 11:10:00,14.27,14.27,14.11,14.12,618378.0,13.1179,13.1179,12.9708,12.98,618378.0
2017-12-01 11:15:00,14.12,14.17,14.04,14.07,609137.0,12.98,13.0259,12.9064,12.934,609137.0
2017-12-01 11:20:00,14.07,14.07,13.97,13.97,233558.0,12.934,12.934,12.8421,12.8421,233558.0
2017-12-01 11:25:00,13.96,14.0,13.9,13.92,276680.0,12.8329,12.8697,12.7777,12.7961,276680.0
2017-12-01 11:30:00,13.92,13.96,13.84,13.94,337028.0,12.7961,12.8329,12.7226,12.8145,337028.0
2017-12-01 11:35:00,13.93,13.98,13.91,13.96,161019.0,12.8053,12.8513,12.7869,12.8329,161019.0
2017-12-01 11:40:00,13.97,14.01,13.94,13.98,195272.0,12.8421,12.8789,12.8145,12.8513,195272.0
2017-12-01 11:45:00,13.97,13.97,13.93,13.94,86815.0,12.8421,12.8421,12.8053,12.8145,86815.0
2017-12-01 11:50:00,13.94,13.98,13.92,13.96,109004.0,12.8145,12.8513,12.7961,12.8329,109004.0
2017-12-01 11:55:00,13.97,14.0,13.92,13.98,167136.0,12.8421,12.8697,12.7961,12.8513,167136.0
2017-12-01 12:00:00,13.98,14.02,13.96,14.02,144980.0,12.8513,12.8881,12.8329,12.8881,144980.0
2017-12-01 12:05:00,14.02,14.08,14.0,14.08,259255.0,12.8881,12.9432,12.8697,12.9432,259255.0
2017-12-01 12:10:00,14.07,14.1,14.06,14.07,97889.0,12.934,12.9616,12.9248,12.934,97889.0
2017-12-01 12:15:00,14.08,14.11,14.03,14.06,86919.0,12.9432,12.9708,12.8973,12.9248,86919.0
2017-12-01 12:20:00,14.06,14.08,14.05,14.05,83512.0,12.9248,12.9432,12.9156,12.9156,83512.0
2017-12-01 12:25:00,14.05,14.05,14.02,14.02,46079.0,12.9156,12.9156,12.8881,12.8881,46079.0
2017-12-01 12:30:00,14.03,14.05,14.02,14.04,64858.0,12.8973,12.9156,12.8881,12.9064,64858.0
2017-12-01 12:35:00,14.04,14.09,14.04,14.07,60654.0,12.9064,12.9524,12.9064,12.934,60654.0
2017-12-01 12:40:00,14.07,14.08,14.05,14.08,43333.0,12.934,12.9432,12.9156,12.9432,43333.0
2017-12-01 12:45:00,14.07,14.1,14.07,14.09,51952.0,12.934,12.9616,12.934,12.9524,51952.0
2017-12-01 12:50:00,14.09,14.13,14.09,14.12,97197.0,12.9524,12.9892,12.9524,12.98,97197.0
2017-12-01 12:55:00,14.12,14.14,14.1,14.1,112298.0,12.98,12.9984,12.9616,12.9616,112298.0
2017-12-01 13:00:00,14.1,14.11,14.06,14.08,96548.0,12.9616,12.9708,12.9248,12.9432,96548.0
2017-12-01 13:05:00,14.07,14.07,14.04,14.05,136125.0,12.934,12.934,12.9064,12.9156,136125.0
2017-12-01 13:10:00,14.06,14.07,14.05,14.07,57292.0,12.9248,12.934,12.9156,12.934,57292.0
2017-12-01 13:15:00,14.07,14.1,14.06,14.1,38775.0,12.934,12.9616,12.9248,12.9616,38775.0
2017-12-01 13:20:00,14.09,14.1,14.06,14.08,106210.0,12.9524,12.9616,12.9248,12.9432,106210.0
2017-12-01 13:25:00,14.07,14.09,14.06,14.07,58781.0,12.934,12.9524,12.9248,12.934,58781.0
2017-12-01 13:30:00,14.07,14.11,14.07,14.11,52639.0,12.934,12.9708,12.934,12.9708,52639.0
2017-12-01 13:35:00,14.11,14.15,14.08,14.14,188783.0,12.9708,13.0076,12.9432,12.9984,188783.0
2017-12-01 13:40:00,14.14,14.14,14.11,14.13,57664.0,12.9984,12.9984,12.9708,12.9892,57664.0
2017-12-01 13:45:00,14.13,14.13,14.09,14.11,56937.0,12.9892,12.9892,12.9524,12.9708,56937.0
2017-12-01 13:50:00,14.11,14.12,14.09,14.11,51619.0,12.9708,12.98,12.9524,12.9708,51619.0
2017-12-01 13:55:00,14.1,14.11,14.08,14.09,79995.0,12.9616,12.9708,12.9432,12.9524,79995.0
2017-12-01 14:00:00,14.08,14.1,14.08,14.1,43650.0,12.9432,12.9616,12.9432,12.9616,43650.0
2017-12-01 14:05:00,14.1,14.1,14.09,14.1,24043.0,12.9616,12.9616,12.9524,12.9616,24043.0
2017-12-01 14:10:00,14.1,14.1,14.07,14.09,95032.0,12.9616,12.9616,12.934,12.9524,95032.0
2017-12-01 14:15:00,14.08,14.09,14.07,14.09,38663.0,12.9432,12.9524,12.934,12.9524,38663.0
2017-12-01 14:20:00,14.09,14.09,14.06,14.07,61524.0,12.9524,12.9524,12.9248,12.934,61524.0
2017-12-01 14:25:00,14.06,14.09,14.06,14.08,62120.0,12.9248,12.9524,12.9248,12.9432,62120.0
2017-12-01 14:30:00,14.08,14.09,14.07,14.07,49134.0,12.9432,12.9524,12.934,12.934,49134.0
2017-12-01 14:35:00,14.08,14.08,14.06,14.08,85544.0,12.9432,12.9432,12.9248,12.9432,85544.0
2017-12-01 14:40:00,14.08,14.08,14.06,14.06,50858.0,12.9432,12.9432,12.9248,12.9248,50858.0
2017-12-01 14:45:00,14.06,14.07,14.05,14.07,62711.0,12.9248,12.934,12.9156,12.934,62711.0
2017-12-01 14:50:00,14.06,14.08,14.06,14.07,54481.0,12.9248,12.9432,12.9248,12.934,54481.0
2017-12-01 14:55:00,14.07,14.08,14.07,14.08,35212.0,12.934,12.9432,12.934,12.9432,35212.0
2017-12-01 15:00:00,14.08,14.09,14.05,14.08,124942.0,12.9432,12.9524,12.9156,12.9432,124942.0
2017-12-01 15:05:00,14.07,14.08,14.05,14.08,79712.0,12.934,12.9432,12.9156,12.9432,79712.0
2017-12-01 15:10:00,14.08,14.08,14.07,14.08,37852.0,12.9432,12.9432,12.934,12.9432,37852.0
2017-12-01 15:15:00,14.08,14.1,14.07,14.1,111579.0,12.9432,12.9616,12.934,12.9616,111579.0
2017-12-01 15:20:00,14.1,14.1,14.09,14.1,50680.0,12.9616,12.9616,12.9524,12.9616,50680.0
2017-12-01 15:25:00,14.1,14.1,14.09,14.1,53296.0,12.9616,12.9616,12.9524,12.9616,53296.0
2017-12-01 15:30:00,14.1,14.1,14.08,14.09,176146.0,12.9616,12.9616,12.9432,12.9524,176146.0
2017-12-01 15:35:00,14.09,14.09,14.08,14.09,97246.0,12.9524,12.9524,12.9432,12.9524,97246.0
2017-12-01 15:40:00,14.09,14.11,14.08,14.11,292674.0,12.9524,12.9708,12.9432,12.9708,292674.0
2017-12-01 15:45:00,14.11,14.14,14.1,14.13,395980.0,12.9708,12.9984,12.9616,12.9892,395980.0
2017-12-01 15:50:00,14.13,14.14,14.12,14.14,334839.0,12.9892,12.9984,12.98,12.9984,334839.0
2017-12-01 15:55:00,14.14,14.14,14.11,14.12,650069.0,12.9984,12.9984,12.9708,12.98,650069.0
2017-12-04 09:30:00,14.25,14.35,14.2,14.31,452908.0,13.0995,13.1914,13.0535,13.1546,452908.0
2017-12-04 09:35:00,14.3,14.38,14.29,14.35,356120.0,13.1455,13.219,13.1363,13.1914,356120.0
2017-12-04 09:40:00,14.35,14.4,14.35,14.36,486554.0,13.1914,13.2374,13.1914,13.2006,486554.0
2017-12-04 09:45:00,14.37,14.38,14.33,14.38,275599.0,13.2098,13.219,13.173,13.219,275599.0
2017-12-04 09:50:00,14.37,14.44,14.36,14.43,345070.0,13.2098,13.2741,13.2006,13.265,345070.0
2017-12-04 09:55:00,14.43,14.45,14.41,14.44,153635.0,13.265,13.2833,13.2466,13.2741,153635.0
2017-12-04 10:00:00,14.43,14.46,14.39,14.42,291197.0,13.265,13.2925,13.2282,13.2558,291197.0
2017-12-04 10:05:00,14.43,14.44,14.38,14.41,278070.0,13.265,13.2741,13.219,13.2466,278070.0
2017-12-04 10:10:00,14.41,14.42,14.35,14.37,257924.0,13.2466,13.2558,13.1914,13.2098,257924.0
2017-12-04 10:15:00,14.36,14.38,14.32,14.33,360332.0,13.2006,13.219,13.1638,13.173,360332.0
2017-12-04 10:20:00,14.33,14.37,14.32,14.36,191572.0,13.173,13.2098,13.1638,13.2006,191572.0
2017-12-04 10:25:00,14.36,14.39,14.32,14.39,174935.0,13.2006,13.2282,13.1638,13.2282,174935.0
2017-12-04 10:30:00,14.39,14.4,14.33,14.33,217020.0,13.2282,13.2374,13.173,13.173,217020.0
2017-12-04 10:35:00,14.33,14.39,14.33,14.39,215271.0,13.173,13.2282,13.173,13.2282,215271.0
2017-12-04 10:40:00,14.39,14.4,14.37,14.37,146615.0,13.2282,13.2374,13.2098,13.2098,146615.0
2017-12-04 10:45:00,14.38,14.41,14.34,14.39,326663.0,13.219,13.2466,13.1822,13.2282,326663.0
2017-12-04 10:50:00,14.39,14.39,14.28,14.32,266407.0,13.2282,13.2282,13.1271,13.1638,266407.0
2017-12-04 10:55:00,14.31,14.34,14.29,14.34,126212.0,13.1546,13.1822,13.1363,13.1822,126212.0
2017-12-04 11:00:00,14.34,14.35,14.32,14.33,97683.0,13.1822,13.1914,13.1638,13.173,97683.0
2017-12-04 11:05:00,14.34,14.36,14.33,14.35,204502.0,13.1822,13.2006,13.173,13.1914,204502.0
2017-12-04 11:10:00,14.35,14.38,14.33,14.37,109940.0,13.1914,13.219,13.173,13.2098,109940.0
2017-12-04 11:15:00,14.37,14.43,14.37,14.43,205654.0,13.2098,13.265,13.2098,13.265,205654.0
2017-12-04 11:20:00,14.43,14.49,14.42,14.49,368127.0,13.265,13.3201,13.2558,13.3201,368127.0
2017-12-04 11:25:00,14.48,14.49,14.46,14.48,158945.0,13.3109,13.3201,13.2925,13.3109,158945.0
2017-12-04 11:30:00,14.49,14.49,14.44,14.46,173479.0,13.3201,13.3201,13.2741,13.2925,173479.0
2017-12-04 11:35:00,14.46,14.55,14.45,14.55,366331.0,13.2925,13.3753,13.2833,13.3753,366331.0
2017-12-04 11:40:00,14.55,14.56,14.51,14.51,506792.0,13.3753,13.3845,13.3385,13.3385,506792.0
2017-12-04 11:45:00,14.52,14.54,14.48,14.52,259430.0,13.3477,13.3661,13.3109,13.3477,259430.0
2017-12-04 11:50:00,14.52,14.53,14.45,14.45,135770.0,13.3477,13.3569,13.2833,13.2833,135770.0
2017-12-04 11:55:00,14.46,14.52,14.45,14.52,189096.0,13.2925,13.3477,13.2833,13.3477,189096.0
2017-12-04 12:00:00,14.51,14.54,14.51,14.54,115193.0,13.3385,13.3661,13.3385,13.3661,115193.0
2017-12-04 12:05:00,14.54,14.56,14.53,14.54,173587.0,13.3661,13.3845,13.3569,13.3661,173587.0
2017-12-04 12:10:00,14.54,14.61,14.54,14.61,210860.0,13.3661,13.4304,13.3661,13.4304,210860.0
2017-12-04 12:15:00,14.61,14.65,14.6,14.63,275390.0,13.4304,13.4672,13.4212,13.4488,275390.0
2017-12-04 12:20:00,14.64,14.64,14.56,14.61,155033.0,13.458,13.458,13.3845,13.4304,155033.0
2017-12-04 12:25:00,14.61,14.61,14.58,14.59,80352.0,13.4304,13.4304,13.4028,13.412,80352.0
2017-12-04 12:30:00,14.6,14.6,14.57,14.6,82021.0,13.4212,13.4212,13.3937,13.4212,82021.0
2017-12-04 12:35:00,14.6,14.61,14.58,14.59,87435.0,13.4212,13.4304,13.4028,13.412,87435.0
2017-12-04 12:40:00,14.6,14.6,14.57,14.59,84168.0,13.4212,13.4212,13.3937,13.412,84168.0
2017-12-04 12:45:00,14.59,14.62,14.58,14.6,135157.0,13.412,13.4396,13.4028,13.4212,135157.0
2017-12-04 12:50:00,14.6,14.61,14.55,14.56,218502.0,13.4212,13.4304,13.3753,13.3845,218502.0
2017-12-04 12:55:00,14.55,14.59,14.55,14.58,104595.0,13.3753,13.412,13.3753,13.4028,104595.0
2017-12-04 13:00:00,14.57,14.59,14.57,14.59,64538.0,13.3937,13.412,13.3937,13.412,64538.0
2017-12-04 13:05:00,14.59,14.59,14.54,14.54,79019.0,13.412,13.412,13.3661,13.3661,79019.0
2017-12-04 13:10:00,14.55,14.57,14.54,14.57,157649.0,13.3753,13.3937,13.3661,13.3937,157649.0
2017-12-04 13:15:00,14.56,14.58,14.55,14.56,123540.0,13.3845,13.4028,13.3753,13.3845,123540.0
2017-12-04 13:20:00,14.57,14.59,14.56,14.58,124965.0,13.3937,13.412,13.3845,13.4028,124965.0
2017-12-04 13:25:00,14.57,14.6,14.57,14.58,163633.0,13.3937,13.4212,13.3937,13.4028,163633.0
2017-12-04 13:30:00,14.58,14.59,14.57,14.57,55650.0,13.4028,13.412,13.3937,13.3937,55650.0
2017-12-04 13:35:00,14.57,14.59,14.56,14.59,93171.0,13.3937,13.412,13.3845,13.412,93171.0
2017-12-04 13:40:00,14.59,14.59,14.57,14.59,60073.0,13.412,13.412,13.3937,13.412,60073.0
2017-12-04 13:45:00,14.59,14.61,14.58,14.59,146198.0,13.412,13.4304,13.4028,13.412,146198.0
2017-12-04 13:50:00,14.58,14.6,14.57,14.58,163706.0,13.4028,13.4212,13.3937,13.4028,163706.0
2017-12-04 13:55:00,14.58,14.59,14.56,14.58,87682.0,13.4028,13.412,13.3845,13.4028,87682.0
2017-12-04 14:00:00,14.58,14.59,14.55,14.57,106419.0,13.4028,13.412,13.3753,13.3937,106419.0
2017-12-04 14:05:00,14.57,14.57,14.54,14.55,100005.0,13.3937,13.3937,13.3661,13.3753,100005.0
2017-12-04 14:10:00,14.55,14.56,14.54,14.55,68499.0,13.3753,13.3845,13.3661,13.3753,68499.0
2017-12-04 14:15:00,14.54,14.56,14.53,14.54,64383.0,13.3661,13.3845,13.3569,13.3661,64383.0
2017-12-04 14:20:00,14.54,14.55,14.51,14.53,180214.0,13.3661,13.3753,13.3385,13.3569,180214.0
2017-12-04 14:25:00,14.53,14.53,14.51,14.52,95479.0,13.3569,13.3569,13.3385,13.3477,95479.0
2017-12-04 14:30:00,14.52,14.52,14.48,14.49,117631.0,13.3477,13.3477,13.3109,13.3201,117631.0
2017-12-04 14:35:00,14.49,14.49,14.44,14.46,317633.0,13.3201,13.3201,13.2741,13.2925,317633.0
2017-12-04 14:40:00,14.46,14.47,14.44,14.46,176380.0,13.2925,13.3017,13.2741,13.2925,176380.0
2017-12-04 14:45:00,14.46,14.46,14.4,14.41,185498.0,13.2925,13.2925,13.2374,13.2466,185498.0
2017-12-04 14:50:00,14.41,14.41,14.39,14.4,102277.0,13.2466,13.2466,13.2282,13.2374,102277.0
2017-12-04 14:55:00,14.4,14.41,14.34,14.37,260511.0,13.2374,13.2466,13.1822,13.2098,260511.0
2017-12-04 15:00:00,14.37,14.38,14.34,14.35,194818.0,13.2098,13.219,13.1822,13.1914,194818.0
2017-12-04 15:05:00,14.35,14.38,14.34,14.38,99606.0,13.1914,13.219,13.1822,13.219,99606.0
2017-12-04 15:10:00,14.38,14.4,14.37,14.39,95395.0,13.219,13.2374,13.2098,13.2282,95395.0
2017-12-04 15:15:00,14.39,14.39,14.36,14.36,127688.0,13.2282,13.2282,13.2006,13.2006,127688.0
2017-12-04 15:20:00,14.37,14.4,14.36,14.4,145101.0,13.2098,13.2374,13.2006,13.2374,145101.0
2017-12-04 15:25:00,14.4,14.4,14.38,14.39,149499.0,13.2374,13.2374,13.219,13.2282,149499.0
2017-12-04 15:30:00,14.39,14.39,14.34,14.35,201406.0,13.2282,13.2282,13.1822,13.1914,201406.0
2017-12-04 15:35:00,14.36,14.36,14.32,14.32,167444.0,13.2006,13.2006,13.1638,13.1638,167444.0
2017-12-04 15:40:00,14.33,14.34,14.31,14.33,279190.0,13.173,13.1822,13.1546,13.173,279190.0
2017-12-04 15:45:00,14.33,14.34,14.28,14.28,495979.0,13.173,13.1822,13.1271,13.1271,495979.0
2017-12-04 15:50:00,14.28,14.33,14.28,14.33,306165.0,13.1271,13.173,13.1271,13.173,306165.0
2017-12-04 15:55:00,14.33,14.33,14.29,14.29,718017.0,13.173,13.173,13.1363,13.1363,718017.0
2017-12-05 09:30:00,13.92,14.0,13.88,13.99,822445.0,12.7961,12.8697,12.7594,12.8605,822445.0
2017-12-05 09:35:00,14.0,14.07,13.95,14.02,481284.0,12.8697,12.934,12.8237,12.8881,481284.0
2017-12-05 09:40:00,14.02,14.05,13.89,13.96,430516.0,12.8881,12.9156,12.7686,12.8329,430516.0
2017-12-05 09:45:00,13.95,14.0,13.95,13.96,309161.0,12.8237,12.8697,12.8237,12.8329,309161.0
2017-12-05 09:50:00,13.96,13.98,13.88,13.9,379224.0,12.8329,12.8513,12.7594,12.7777,379224.0
2017-12-05 09:55:00,13.89,13.92,13.82,13.82,486464.0,12.7686,12.7961,12.7042,12.7042,486464.0
2017-12-05 10:00:00,13.83,13.96,13.81,13.92,450413.0,12.7134,12.8329,12.695,12.7961,450413.0
2017-12-05 10:05:00,13.92,13.93,13.88,13.92,415560.0,12.7961,12.8053,12.7594,12.7961,415560.0
2017-12-05 10:10:00,13.92,13.94,13.91,13.93,280559.0,12.7961,12.8145,12.7869,12.8053,280559.0
2017-12-05 10:15:00,13.94,13.98,13.93,13.96,170488.0,12.8145,12.8513,12.8053,12.8329,170488.0
2017-12-05 10:20:00,13.97,13.99,13.95,13.98,470389.0,12.8421,12.8605,12.8237,12.8513,470389.0
2017-12-05 10:25:00,13.99,14.02,13.97,14.01,436622.0,12.8605,12.8881,12.8421,12.8789,436622.0
2017-12-05 10:30:00,14.01,14.01,14.0,14.01,131147.0,12.8789,12.8789,12.8697,12.8789,131147.0
2017-12-05 10:35:00,14.01,14.04,13.99,13.99,155159.0,12.8789,12.9064,12.8605,12.8605,155159.0
2017-12-05 10:40:00,14.0,14.04,13.99,14.03,65635.0,12.8697,12.9064,12.8605,12.8973,65635.0
2017-12-05 10:45:00,14.03,14.07,14.02,14.07,163805.0,12.8973,12.934,12.8881,12.934,163805.0
2017-12-05 10:50:00,14.07,14.09,14.06,14.09,129237.0,12.934,12.9524,12.9248,12.9524,129237.0
2017-12-05 10:55:00,14.09,14.09,14.02,14.06,154747.0,12.9524,12.9524,12.8881,12.9248,154747.0
2017-12-05 11:00:00,14.05,14.1,14.05,14.08,138288.0,12.9156,12.9616,12.9156,12.9432,138288.0
2017-12-05 11:05:00,14.08,14.09,14.06,14.07,122103.0,12.9432,12.9524,12.9248,12.934,122103.0
2017-12-05 11:10:00,14.07,14.07,14.02,14.02,84399.0,12.934,12.934,12.8881,12.8881,84399.0
2017-12-05 11:15:00,14.03,14.05,14.02,14.04,86758.0,12.8973,12.9156,12.8881,12.9064,86758.0
2017-12-05 11:20:00,14.05,14.06,14.03,14.04,68787.0,12.9156,12.9248,12.8973,12.9064,68787.0
2017-12-05 11:25:00,14.04,14.06,14.02,14.06,120063.0,12.9064,12.9248,12.8881,12.9248,120063.0
2017-12-05 11:30:00,14.06,14.07,14.04,14.05,102315.0,12.9248,12.934,12.9064,12.9156,102315.0
2017-12-05 11:35:00,14.06,14.06,14.0,14.01,114104.0,12.9248,12.9248,12.8697,12.8789,114104.0
2017-12-05 11:40:00,14.01,14.01,13.98,13.99,91513.0,12.8789,12.8789,12.8513,12.8605,91513.0
2017-12-05 11:45:00,13.99,14.01,13.98,14.0,57468.0,12.8605,12.8789,12.8513,12.8697,57468.0
2017-12-05 11:50:00,14.0,14.0,13.96,13.96,57217.0,12.8697,12.8697,12.8329,12.8329,57217.0
2017-12-05 11:55:00,13.96,13.97,13.94,13.94,489624.0,12.8329,12.8421,12.8145,12.8145,489624.0
2017-12-05 12:00:00,13.94,13.97,13.92,13.96,117550.0,12.8145,12.8421,12.7961,12.8329,117550.0
2017-12-05 12:05:00,13.96,13.96,13.9,13.93,313178.0,12.8329,12.8329,12.7777,12.8053,313178.0
2017-12-05 12:10:00,13.93,13.96,13.92,13.94,79159.0,12.8053,12.8329,12.7961,12.8145,79159.0
2017-12-05 12:15:00,13.95,13.97,13.94,13.96,106965.0,12.8237,12.8421,12.8145,12.8329,106965.0
2017-12-05 12:20:00,13.96,14.0,13.96,13.98,62496.0,12.8329,12.8697,12.8329,12.8513,62496.0
2017-12-05 12:25:00,13.98,14.0,13.98,14.0,41009.0,12.8513,12.8697,12.8513,12.8697,41009.0
2017-12-05 12:30:00,13.99,14.03,13.99,14.03,68137.0,12.8605,12.8973,12.8605,12.8973,68137.0
2017-12-05 12:35:00,14.03,14.03,14.02,14.03,17003.0,12.8973,12.8973,12.8881,12.8973,17003.0
2017-12-05 12:40:00,14.03,14.04,14.02,14.04,48336.0,12.8973,12.9064,12.8881,12.9064,48336.0
2017-12-05 12:45:00,14.04,14.04,14.0,14.0,112795.0,12.9064,12.9064,12.8697,12.8697,112795.0
2017-12-05 12:50:00,14.01,14.01,13.97,13.98,157647.0,12.8789,12.8789,12.8421,12.8513,157647.0
2017-12-05 12:55:00,13.98,14.0,13.96,13.99,69768.0,12.8513,12.8697,12.8329,12.8605,69768.0
2017-12-05 13:00:00,13.99,14.0,13.98,14.0,48856.0,12.8605,12.8697,12.8513,12.8697,48856.0
2017-12-05 13:05:00,14.0,14.0,13.98,14.0,88344.0,12.8697,12.8697,12.8513,12.8697,88344.0
2017-12-05 13:10:00,13.99,14.0,13.97,13.97,73151.0,12.8605,12.8697,12.8421,12.8421,73151.0
2017-12-05 13:15:00,13.98,13.99,13.95,13.99,86821.0,12.8513,12.8605,12.8237,12.8605,86821.0
2017-12-05 13:20:00,13.98,14.0,13.97,13.98,28325.0,12.8513,12.8697,12.8421,12.8513,28325.0
2017-12-05 13:25:00,13.98,13.99,13.97,13.99,84463.0,12.8513,12.8605,12.8421,12.8605,84463.0
2017-12-05 13:30:00,13.99,14.0,13.98,13.99,88351.0,12.8605,12.8697,12.8513,12.8605,88351.0
2017-12-05 13:35:00,13.99,14.0,13.97,13.98,48022.0,12.8605,12.8697,12.8421,12.8513,48022.0
2017-12-05 13:40:00,13.98,13.99,13.96,13.96,66158.0,12.8513,12.8605,12.8329,12.8329,66158.0
2017-12-05 13:45:00,13.97,13.97,13.96,13.97,256293.0,12.8421,12.8421,12.8329,12.8421,256293.0
2017-12-05 13:50:00,13.97,13.99,13.95,13.99,353130.0,12.8421,12.8605,12.8237,12.8605,353130.0
2017-12-05 13:55:00,13.99,14.0,13.98,14.0,64144.0,12.8605,12.8697,12.8513,12.8697,64144.0
2017-12-05 14:00:00,14.0,14.02,13.98,13.99,98970.0,12.8697,12.8881,12.8513,12.8605,98970.0
2017-12-05 14:05:00,13.99,13.99,13.97,13.99,50029.0,12.8605,12.8605,12.8421,12.8605,50029.0
2017-12-05 14:10:00,13.99,14.0,13.97,13.99,92346.0,12.8605,12.8697,12.8421,12.8605,92346.0
2017-12-05 14:15:00,13.99,13.99,13.97,13.98,107363.0,12.8605,12.8605,12.8421,12.8513,107363.0
2017-12-05 14:20:00,13.98,13.99,13.95,13.99,172511.0,12.8513,12.8605,12.8237,12.8605,172511.0
2017-12-05 14:25:00,13.99,14.0,13.98,14.0,152948.0,12.8605,12.8697,12.8513,12.8697,152948.0
2017-12-05 14:30:00,14.0,14.0,13.96,13.98,184540.0,12.8697,12.8697,12.8329,12.8513,184540.0
2017-12-05 14:35:00,13.99,14.0,13.98,13.99,114967.0,12.8605,12.8697,12.8513,12.8605,114967.0
2017-12-05 14:40:00,13.99,13.99,13.98,13.99,51991.0,12.8605,12.8605,12.8513,12.8605,51991.0
2017-12-05 14:45:00,13.98,14.0,13.98,13.99,172531.0,12.8513,12.8697,12.8513,12.8605,172531.0
2017-12-05 14:50:00,13.99,14.0,13.99,14.0,53217.0,12.8605,12.8697,12.8605,12.8697,53217.0
2017-12-05 14:55:00,13.99,14.0,13.96,13.98,125137.0,12.8605,12.8697,12.8329,12.8513,125137.0
2017-12-05 15:00:00,13.98,13.98,13.97,13.97,69028.0,12.8513,12.8513,12.8421,12.8421,69028.0
2017-12-05 15:05:00,13.97,13.99,13.97,13.98,102741.0,12.8421,12.8605,12.8421,12.8513,102741.0
2017-12-05 15:10:00,13.99,14.0,13.98,14.0,56676.0,12.8605,12.8697,12.8513,12.8697,56676.0
2017-12-05 15:15:00,14.0,14.01,13.99,14.0,68542.0,12.8697,12.8789,12.8605,12.8697,68542.0
2017-12-05 15:20:00,14.01,14.03,14.0,14.03,113664.0,12.8789,12.8973,12.8697,12.8973,113664.0
2017-12-05 15:25:00,14.03,14.08,14.02,14.07,291733.0,12.8973,12.9432,12.8881,12.934,291733.0
2017-12-05 15:30:00,14.07,14.12,14.06,14.11,672526.0,12.934,12.98,12.9248,12.9708,672526.0
2017-12-05 15:35:00,14.12,14.13,14.1,14.13,274681.0,12.98,12.9892,12.9616,12.9892,274681.0
2017-12-05 15:40:00,14.13,14.14,14.1,14.12,1068855.0,12.9892,12.9984,12.9616,12.98,1068855.0
2017-12-05 15:45:00,14.12,14.14,14.11,14.14,438457.0,12.98,12.9984,12.9708,12.9984,438457.0
2017-12-05 15:50:00,14.14,14.14,14.11,14.12,753621.0,12.9984,12.9984,12.9708,12.98,753621.0
2017-12-05 15:55:00,14.13,14.13,14.11,14.12,1355116.0,12.9892,12.9892,12.9708,12.98,1355116.0
2017-12-06 09:30:00,14.11,14.23,14.11,14.21,416393.0,12.9708,13.0811,12.9708,13.0627,416393.0
2017-12-06 09:35:00,14.21,14.27,14.18,14.27,251848.0,13.0627,13.1179,13.0351,13.1179,251848.0
2017-12-06 09:40:00,14.27,14.31,14.24,14.26,272748.0,13.1179,13.1546,13.0903,13.1087,272748.0
2017-12-06 09:45:00,14.27,14.29,14.24,14.28,236922.0,13.1179,13.1363,13.0903,13.1271,236922.0
2017-12-06 09:50:00,14.28,14.29,14.26,14.26,206996.0,13.1271,13.1363,13.1087,13.1087,206996.0
2017-12-06 09:55:00,14.27,14.35,14.26,14.3,380868.0,13.1179,13.1914,13.1087,13.1455,380868.0
2017-12-06 10:00:00,14.29,14.32,14.27,14.29,166529.0,13.1363,13.1638,13.1179,13.1363,166529.0
2017-12-06 10:05:00,14.29,14.42,14.29,14.4,568454.0,13.1363,13.2558,13.1363,13.2374,568454.0
2017-12-06 10:10:00,14.4,14.4,14.34,14.35,236775.0,13.2374,13.2374,13.1822,13.1914,236775.0
2017-12-06 10:15:00,14.35,14.36,14.31,14.35,157864.0,13.1914,13.2006,13.1546,13.1914,157864.0
2017-12-06 10:20:00,14.35,14.35,14.29,14.31,179176.0,13.1914,13.1914,13.1363,13.1546,179176.0
2017-12-06 10:25:00,14.3,14.35,14.3,14.34,192224.0,13.1455,13.1914,13.1455,13.1822,192224.0
2017-12-06 10:30:00,14.35,14.35,14.31,14.31,137724.0,13.1914,13.1914,13.1546,13.1546,137724.0
2017-12-06 10:35:00,14.31,14.34,14.29,14.3,152911.0,13.1546,13.1822,13.1363,13.1455,152911.0
2017-12-06 10:40:00,14.29,14.31,14.29,14.31,82736.0,13.1363,13.1546,13.1363,13.1546,82736.0
2017-12-06 10:45:00,14.31,14.33,14.3,14.33,295182.0,13.1546,13.173,13.1455,13.173,295182.0
2017-12-06 10:50:00,14.32,14.33,14.24,14.24,164555.0,13.1638,13.173,13.0903,13.0903,164555.0
2017-12-06 10:55:00,14.25,14.3,14.23,14.29,194466.0,13.0995,13.1455,13.0811,13.1363,194466.0
2017-12-06 11:00:00,14.29,14.3,14.26,14.26,78168.0,13.1363,13.1455,13.1087,13.1087,78168.0
2017-12-06 11:05:00,14.27,14.27,14.23,14.24,166853.0,13.1179,13.1179,13.0811,13.0903,166853.0
2017-12-06 11:10:00,14.25,14.26,14.2,14.21,135990.0,13.0995,13.1087,13.0535,13.0627,135990.0
2017-12-06 11:15:00,14.21,14.22,14.17,14.2,258026.0,13.0627,13.0719,13.0259,13.0535,258026.0
2017-12-06 11:20:00,14.2,14.2,14.17,14.18,103555.0,13.0535,13.0535,13.0259,13.0351,103555.0
2017-12-06 11:25:00,14.18,14.2,14.15,14.19,245852.0,13.0351,13.0535,13.0076,13.0443,245852.0
2017-12-06 11:30:00,14.2,14.24,14.19,14.24,360375.0,13.0535,13.0903,13.0443,13.0903,360375.0
2017-12-06 11:35:00,14.24,14.3,14.24,14.27,141942.0,13.0903,13.1455,13.0903,13.1179,141942.0
2017-12-06 11:40:00,14.28,14.3,14.22,14.23,187847.0,13.1271,13.1455,13.0719,13.0811,187847.0
2017-12-06 11:45:00,14.23,14.23,14.19,14.22,76791.0,13.0811,13.0811,13.0443,13.0719,76791.0
2017-12-06 11:50:00,14.22,14.22,14.18,14.21,123745.0,13.0719,13.0719,13.0351,13.0627,123745.0
2017-12-06 11:55:00,14.21,14.22,14.15,14.19,204541.0,13.0627,13.0719,13.0076,13.0443,204541.0
2017-12-06 12:00:00,14.19,14.2,14.16,14.18,96304.0,13.0443,13.0535,13.0168,13.0351,96304.0
2017-12-06 12:05:00,14.18,14.19,14.17,14.19,43597.0,13.0351,13.0443,13.0259,13.0443,43597.0
2017-12-06 12:10:00,14.18,14.19,14.16,14.17,81810.0,13.0351,13.0443,13.0168,13.0259,81810.0
2017-12-06 12:15:00,14.17,14.19,14.15,14.18,89182.0,13.0259,13.0443,13.0076,13.0351,89182.0
2017-12-06 12:20:00,14.18,14.18,14.16,14.18,53692.0,13.0351,13.0351,13.0168,13.0351,53692.0
2017-12-06 12:25:00,14.18,14.18,14.17,14.18,33860.0,13.0351,13.0351,13.0259,13.0351,33860.0
2017-12-06 12:30:00,14.18,14.21,14.16,14.21,85650.0,13.0351,13.0627,13.0168,13.0627,85650.0
2017-12-06 12:35:00,14.21,14.22,14.19,14.2,86855.0,13.0627,13.0719,13.0443,13.0535,86855.0
2017-12-06 12:40:00,14.2,14.25,14.19,14.25,170609.0,13.0535,13.0995,13.0443,13.0995,170609.0
2017-12-06 12:45:00,14.25,14.26,14.24,14.26,84644.0,13.0995,13.1087,13.0903,13.1087,84644.0
2017-12-06 12:50:00,14.26,14.3,14.25,14.29,175576.0,13.1087,13.1455,13.0995,13.1363,175576.0
2017-12-06 12:55:00,14.3,14.31,14.28,14.31,72794.0,13.1455,13.1546,13.1271,13.1546,72794.0
2017-12-06 13:00:00,14.31,14.33,14.3,14.3,83540.0,13.1546,13.173,13.1455,13.1455,83540.0
2017-12-06 13:05:00,14.31,14.31,14.3,14.31,22952.0,13.1546,13.1546,13.1455,13.1546,22952.0
2017-12-06 13:10:00,14.3,14.32,14.3,14.32,55864.0,13.1455,13.1638,13.1455,13.1638,55864.0
2017-12-06 13:15:00,14.32,14.33,14.31,14.33,95068.0,13.1638,13.173,13.1546,13.173,95068.0
2017-12-06 13:20:00,14.33,14.33,14.32,14.32,26007.0,13.173,13.173,13.1638,13.1638,26007.0
2017-12-06 13:25:00,14.33,14.33,14.32,14.33,40932.0,13.173,13.173,13.1638,13.173,40932.0
2017-12-06 13:30:00,14.32,14.35,14.32,14.35,112869.0,13.1638,13.1914,13.1638,13.1914,112869.0
2017-12-06 13:35:00,14.35,14.36,14.34,14.36,98908.0,13.1914,13.2006,13.1822,13.2006,98908.0
2017-12-06 13:40:00,14.35,14.37,14.35,14.37,59090.0,13.1914,13.2098,13.1914,13.2098,59090.0
2017-12-06 13:45:00,14.36,14.4,14.36,14.4,673122.0,13.2006,13.2374,13.2006,13.2374,673122.0
2017-12-06 13:50:00,14.4,14.41,14.38,14.39,609209.0,13.2374,13.2466,13.219,13.2282,609209.0
2017-12-06 13:55:00,14.39,14.4,14.38,14.4,83489.0,13.2282,13.2374,13.219,13.2374,83489.0
2017-12-06 14:00:00,14.4,14.41,14.38,14.4,220936.0,13.2374,13.2466,13.219,13.2374,220936.0
2017-12-06 14:05:00,14.39,14.4,14.38,14.39,188276.0,13.2282,13.2374,13.219,13.2282,188276.0
2017-12-06 14:10:00,14.4,14.4,14.39,14.39,84638.0,13.2374,13.2374,13.2282,13.2282,84638.0
2017-12-06 14:15:00,14.39,14.41,14.38,14.41,165210.0,13.2282,13.2466,13.219,13.2466,165210.0
2017-12-06 14:20:00,14.4,14.41,14.38,14.4,108373.0,13.2374,13.2466,13.219,13.2374,108373.0
2017-12-06 14:25:00,14.39,14.41,14.38,14.38,151488.0,13.2282,13.2466,13.219,13.219,151488.0
2017-12-06 14:30:00,14.38,14.41,14.38,14.41,201880.0,13.219,13.2466,13.219,13.2466,201880.0
2017-12-06 14:35:00,14.4,14.43,14.4,14.43,371897.0,13.2374,13.265,13.2374,13.265,371897.0
2017-12-06 14:40:00,14.43,14.45,14.42,14.45,202618.0,13.265,13.2833,13.2558,13.2833,202618.0
2017-12-06 14:45:00,14.45,14.45,14.44,14.45,92062.0,13.2833,13.2833,13.2741,13.2833,92062.0
2017-12-06 14:50:00,14.45,14.45,14.43,14.43,80523.0,13.2833,13.2833,13.265,13.265,80523.0
2017-12-06 14:55:00,14.43,14.44,14.41,14.43,167664.0,13.265,13.2741,13.2466,13.265,167664.0
2017-12-06 15:00:00,14.43,14.44,14.42,14.42,95118.0,13.265,13.2741,13.2558,13.2558,95118.0
2017-12-06 15:05:00,14.42,14.43,14.38,14.39,268451.0,13.2558,13.265,13.219,13.2282,268451.0
2017-12-06 15:10:00,14.4,14.4,14.39,14.4,35209.0,13.2374,13.2374,13.2282,13.2374,35209.0
2017-12-06 15:15:00,14.39,14.41,14.39,14.4,161133.0,13.2282,13.2466,13.2282,13.2374,161133.0
2017-12-06 15:20:00,14.39,14.4,14.38,14.39,101258.0,13.2282,13.2374,13.219,13.2282,101258.0
2017-12-06 15:25:00,14.39,14.4,14.39,14.39,98233.0,13.2282,13.2374,13.2282,13.2282,98233.0
2017-12-06 15:30:00,14.4,14.42,14.39,14.4,185227.0,13.2374,13.2558,13.2282,13.2374,185227.0
2017-12-06 15:35:00,14.4,14.43,14.4,14.43,207153.0,13.2374,13.265,13.2374,13.265,207153.0
2017-12-06 15:40:00,14.42,14.44,14.41,14.44,595727.0,13.2558,13.2741,13.2466,13.2741,595727.0
2017-12-06 15:45:00,14.44,14.46,14.42,14.42,461168.0,13.2741,13.2925,13.2558,13.2558,461168.0
2017-12-06 15:50:00,14.43,14.43,14.35,14.36,785205.0,13.265,13.265,13.1914,13.2006,785205.0
2017-12-06 15:55:00,14.37,14.37,14.33,14.35,1238160.0,13.2098,13.2098,13.173,13.1914,1238160.0
2017-12-07 09:30:00,14.2,14.37,14.2,14.33,424280.0,13.0535,13.2098,13.0535,13.173,424280.0
2017-12-07 09:35:00,14.32,14.41,14.29,14.4,167913.0,13.1638,13.2466,13.1363,13.2374,167913.0
2017-12-07 09:40:00,14.41,14.49,14.38,14.48,360681.0,13.2466,13.3201,13.219,13.3109,360681.0
2017-12-07 09:45:00,14.48,14.57,14.48,14.52,539154.0,13.3109,13.3937,13.3109,13.3477,539154.0
2017-12-07 09:50:00,14.52,14.59,14.51,14.53,397405.0,13.3477,13.412,13.3385,13.3569,397405.0
2017-12-07 09:55:00,14.52,14.56,14.49,14.52,247072.0,13.3477,13.3845,13.3201,13.3477,247072.0
2017-12-07 10:00:00,14.52,14.55,14.47,14.53,305517.0,13.3477,13.3753,13.3017,13.3569,305517.0
2017-12-07 10:05:00,14.53,14.6,14.51,14.57,794987.0,13.3569,13.4212,13.3385,13.3937,794987.0
2017-12-07 10:10:00,14.58,14.64,14.56,14.64,620012.0,13.4028,13.458,13.3845,13.458,620012.0
2017-12-07 10:15:00,14.63,14.68,14.6,14.66,462413.0,13.4488,13.4948,13.4212,13.4764,462413.0
2017-12-07 10:20:00,14.66,14.71,14.65,14.66,428544.0,13.4764,13.5223,13.4672,13.4764,428544.0
2017-12-07 10:25:00,14.67,14.7,14.66,14.67,169618.0,13.4856,13.5132,13.4764,13.4856,169618.0
2017-12-07 10:30:00,14.67,14.72,14.67,14.69,142488.0,13.4856,13.5315,13.4856,13.504,142488.0
2017-12-07 10:35:00,14.68,14.71,14.68,14.71,171040.0,13.4948,13.5223,13.4948,13.5223,171040.0
2017-12-07 10:40:00,14.7,14.76,14.7,14.75,671790.0,13.5132,13.5683,13.5132,13.5591,671790.0
2017-12-07 10:45:00,14.75,14.75,14.7,14.75,235349.0,13.5591,13.5591,13.5132,13.5591,235349.0
2017-12-07 10:50:00,14.75,14.8,14.74,14.79,280927.0,13.5591,13.6051,13.5499,13.5959,280927.0
2017-12-07 10:55:00,14.79,14.81,14.75,14.79,272627.0,13.5959,13.6143,13.5591,13.5959,272627.0
2017-12-07 11:00:00,14.79,14.79,14.76,14.76,92008.0,13.5959,13.5959,13.5683,13.5683,92008.0
2017-12-07 11:05:00,14.76,14.81,14.76,14.79,212697.0,13.5683,13.6143,13.5683,13.5959,212697.0
2017-12-07 11:10:00,14.79,14.83,14.78,14.83,200983.0,13.5959,13.6327,13.5867,13.6327,200983.0
2017-12-07 11:15:00,14.83,14.87,14.82,14.86,193520.0,13.6327,13.6694,13.6235,13.6602,193520.0
2017-12-07 11:20:00,14.86,14.87,14.8,14.81,268488.0,13.6602,13.6694,13.6051,13.6143,268488.0
2017-12-07 11:25:00,14.8,14.8,14.73,14.74,449360.0,13.6051,13.6051,13.5407,13.5499,449360.0
2017-12-07 11:30:00,14.73,14.75,14.69,14.7,276727.0,13.5407,13.5591,13.504,13.5132,276727.0
2017-12-07 11:35:00,14.69,14.7,14.65,14.69,287963.0,13.504,13.5132,13.4672,13.504,287963.0
2017-12-07 11:40:00,14.69,14.7,14.66,14.7,371909.0,13.504,13.5132,13.4764,13.5132,371909.0
2017-12-07 11:45:00,14.69,14.74,14.68,14.74,335354.0,13.504,13.5499,13.4948,13.5499,335354.0
2017-12-07 11:50:00,14.73,14.74,14.72,14.73,327336.0,13.5407,13.5499,13.5315,13.5407,327336.0
2017-12-07 11:55:00,14.73,14.73,14.7,14.7,176608.0,13.5407,13.5407,13.5132,13.5132,176608.0
2017-12-07 12:00:00,14.71,14.72,14.7,14.7,59029.0,13.5223,13.5315,13.5132,13.5132,59029.0
2017-12-07 12:05:00,14.7,14.71,14.62,14.63,168417.0,13.5132,13.5223,13.4396,13.4488,168417.0
2017-12-07 12:10:00,14.62,14.7,14.61,14.7,194891.0,13.4396,13.5132,13.4304,13.5132,194891.0
2017-12-07 12:15:00,14.7,14.71,14.68,14.7,124419.0,13.5132,13.5223,13.4948,13.5132,124419.0
2017-12-07 12:20:00,14.7,14.72,14.69,14.71,148958.0,13.5132,13.5315,13.504,13.5223,148958.0
2017-12-07 12:25:00,14.7,14.71,14.69,14.7,65460.0,13.5132,13.5223,13.504,13.5132,65460.0
2017-12-07 12:30:00,14.69,14.7,14.69,14.7,59418.0,13.504,13.5132,13.504,13.5132,59418.0
2017-12-07 12:35:00,14.7,14.75,14.69,14.74,97668.0,13.5132,13.5591,13.504,13.5499,97668.0
2017-12-07 12:40:00,14.74,14.76,14.74,14.75,110634.0,13.5499,13.5683,13.5499,13.5591,110634.0
2017-12-07 12:45:00,14.75,14.75,14.74,14.75,48201.0,13.5591,13.5591,13.5499,13.5591,48201.0
2017-12-07 12:50:00,14.75,14.76,14.74,14.76,68169.0,13.5591,13.5683,13.5499,13.5683,68169.0
2017-12-07 12:55:00,14.76,14.76,14.75,14.75,38581.0,13.5683,13.5683,13.5591,13.5591,38581.0
2017-12-07 13:00:00,14.76,14.78,14.75,14.76,107305.0,13.5683,13.5867,13.5591,13.5683,107305.0
2017-12-07 13:05:00,14.75,14.76,14.71,14.72,144736.0,13.5591,13.5683,13.5223,13.5315,144736.0
2017-12-07 13:10:00,14.71,14.74,14.7,14.71,105830.0,13.5223,13.5499,13.5132,13.5223,105830.0
2017-12-07 13:15:00,14.71,14.73,14.69,14.7,133641.0,13.5223,13.5407,13.504,13.5132,133641.0
2017-12-07 13:20:00,14.71,14.72,14.7,14.71,116413.0,13.5223,13.5315,13.5132,13.5223,116413.0
2017-12-07 13:25:00,14.71,14.72,14.68,14.71,201039.0,13.5223,13.5315,13.4948,13.5223,201039.0
2017-12-07 13:30:00,14.71,14.73,14.71,14.72,128246.0,13.5223,13.5407,13.5223,13.5315,128246.0
2017-12-07 13:35:00,14.72,14.75,14.71,14.74,130323.0,13.5315,13.5591,13.5223,13.5499,130323.0
2017-12-07 13:40:00,14.74,14.76,14.73,14.76,184494.0,13.5499,13.5683,13.5407,13.5683,184494.0
2017-12-07 13:45:00,14.76,14.76,14.74,14.74,74424.0,13.5683,13.5683,13.5499,13.5499,74424.0
2017-12-07 13:50:00,14.74,14.75,14.7,14.73,223567.0,13.5499,13.5591,13.5132,13.5407,223567.0
2017-12-07 13:55:00,14.74,14.75,14.71,14.74,95085.0,13.5499,13.5591,13.5223,13.5499,95085.0
2017-12-07 14:00:00,14.74,14.77,14.72,14.76,130069.0,13.5499,13.5775,13.5315,13.5683,130069.0
2017-12-07 14:05:00,14.76,14.81,14.75,14.81,166798.0,13.5683,13.6143,13.5591,13.6143,166798.0
2017-12-07 14:10:00,14.81,14.81,14.79,14.79,90629.0,13.6143,13.6143,13.5959,13.5959,90629.0
2017-12-07 14:15:00,14.79,14.81,14.78,14.78,169575.0,13.5959,13.6143,13.5867,13.5867,169575.0
2017-12-07 14:20:00,14.79,14.79,14.78,14.79,50524.0,13.5959,13.5959,13.5867,13.5959,50524.0
2017-12-07 14:25:00,14.79,14.8,14.76,14.8,143070.0,13.5959,13.6051,13.5683,13.6051,143070.0
2017-12-07 14:30:00,14.79,14.81,14.79,14.79,116541.0,13.5959,13.6143,13.5959,13.5959,116541.0
2017-12-07 14:35:00,14.8,14.8,14.79,14.79,46536.0,13.6051,13.6051,13.5959,13.5959,46536.0
2017-12-07 14:40:00,14.79,14.8,14.75,14.76,156199.0,13.5959,13.6051,13.5591,13.5683,156199.0
2017-12-07 14:45:00,14.77,14.81,14.76,14.79,137774.0,13.5775,13.6143,13.5683,13.5959,137774.0
2017-12-07 14:50:00,14.79,14.81,14.78,14.81,83535.0,13.5959,13.6143,13.5867,13.6143,83535.0
2017-12-07 14:55:00,14.81,14.81,14.79,14.79,144526.0,13.6143,13.6143,13.5959,13.5959,144526.0
2017-12-07 15:00:00,14.8,14.83,14.79,14.83,140128.0,13.6051,13.6327,13.5959,13.6327,140128.0
2017-12-07 15:05:00,14.83,14.83,14.79,14.79,145617.0,13.6327,13.6327,13.5959,13.5959,145617.0
2017-12-07 15:10:00,14.79,14.8,14.79,14.79,117516.0,13.5959,13.6051,13.5959,13.5959,117516.0
2017-12-07 15:15:00,14.79,14.8,14.79,14.79,52532.0,13.5959,13.6051,13.5959,13.5959,52532.0
2017-12-07 15:20:00,14.79,14.81,14.79,14.81,177455.0,13.5959,13.6143,13.5959,13.6143,177455.0
2017-12-07 15:25:00,14.8,14.81,14.79,14.79,86978.0,13.6051,13.6143,13.5959,13.5959,86978.0
2017-12-07 15:30:00,14.79,14.81,14.79,14.79,211712.0,13.5959,13.6143,13.5959,13.5959,211712.0
2017-12-07 15:35:00,14.79,14.83,14.79,14.83,289739.0,13.5959,13.6327,13.5959,13.6327,289739.0
2017-12-07 15:40:00,14.83,14.83,14.8,14.81,218995.0,13.6327,13.6327,13.6051,13.6143,218995.0
2017-12-07 15:45:00,14.8,14.82,14.8,14.81,253825.0,13.6051,13.6235,13.6051,13.6143,253825.0
2017-12-07 15:50:00,14.82,14.84,14.79,14.84,585698.0,13.6235,13.6419,13.5959,13.6419,585698.0
2017-12-07 15:55:00,14.84,14.86,14.81,14.85,1170511.0,13.6419,13.6602,13.6143,13.651,1170511.0
2017-12-08 09:30:00,14.97,14.98,14.89,14.91,490195.0,13.7614,13.7705,13.6878,13.7062,490195.0
2017-12-08 09:35:00,14.91,14.94,14.89,14.9,226460.0,13.7062,13.7338,13.6878,13.697,226460.0
2017-12-08 09:40:00,14.89,14.96,14.89,14.96,182730.0,13.6878,13.7522,13.6878,13.7522,182730.0
2017-12-08 09:45:00,14.95,14.97,14.9,14.93,115768.0,13.743,13.7614,13.697,13.7246,115768.0
2017-12-08 09:50:00,14.92,14.93,14.85,14.86,179447.0,13.7154,13.7246,13.651,13.6602,179447.0
2017-12-08 09:55:00,14.87,14.93,14.86,14.92,200899.0,13.6694,13.7246,13.6602,13.7154,200899.0
2017-12-08 10:00:00,14.91,14.95,14.88,14.94,342283.0,13.7062,13.743,13.6786,13.7338,342283.0
2017-12-08 10:05:00,14.94,14.95,14.91,14.94,165299.0,13.7338,13.743,13.7062,13.7338,165299.0
2017-12-08 10:10:00,14.95,14.95,14.9,14.93,92895.0,13.743,13.743,13.697,13.7246,92895.0
2017-12-08 10:15:00,14.92,14.95,14.91,14.94,104004.0,13.7154,13.743,13.7062,13.7338,104004.0
2017-12-08 10:20:00,14.93,14.94,14.9,14.94,141639.0,13.7246,13.7338,13.697,13.7338,141639.0
2017-12-08 10:25:00,14.93,14.98,14.93,14.98,228919.0,13.7246,13.7705,13.7246,13.7705,228919.0
2017-12-08 10:30:00,14.97,14.99,14.96,14.97,141275.0,13.7614,13.7797,13.7522,13.7614,141275.0
2017-12-08 10:35:00,14.97,14.99,14.97,14.97,140079.0,13.7614,13.7797,13.7614,13.7614,140079.0
2017-12-08 10:40:00,14.97,14.99,14.96,14.98,72855.0,13.7614,13.7797,13.7522,13.7705,72855.0
2017-12-08 10:45:00,14.99,15.0,14.98,14.98,186189.0,13.7797,13.7889,13.7705,13.7705,186189.0
2017-12-08 10:50:00,14.99,14.99,14.97,14.99,106030.0,13.7797,13.7797,13.7614,13.7797,106030.0
2017-12-08 10:55:00,14.99,14.99,14.96,14.97,201513.0,13.7797,13.7797,13.7522,13.7614,201513.0
2017-12-08 11:00:00,14.98,14.99,14.97,14.97,56707.0,13.7705,13.7797,13.7614,13.7614,56707.0
2017-12-08 11:05:00,14.97,14.98,14.97,14.97,80976.0,13.7614,13.7705,13.7614,13.7614,80976.0
2017-12-08 11:10:00,14.98,14.98,14.95,14.97,148095.0,13.7705,13.7705,13.743,13.7614,148095.0
2017-12-08 11:15:00,14.97,14.98,14.96,14.96,99615.0,13.7614,13.7705,13.7522,13.7522,99615.0
2017-12-08 11:20:00,14.97,14.98,14.94,14.96,179208.0,13.7614,13.7705,13.7338,13.7522,179208.0
2017-12-08 11:25:00,14.96,14.97,14.92,14.93,139935.0,13.7522,13.7614,13.7154,13.7246,139935.0
2017-12-08 11:30:00,14.93,14.95,14.92,14.93,139500.0,13.7246,13.743,13.7154,13.7246,139500.0
2017-12-08 11:35:00,14.93,14.94,14.91,14.91,102980.0,13.7246,13.7338,13.7062,13.7062,102980.0
2017-12-08 11:40:00,14.92,14.92,14.9,14.9,95272.0,13.7154,13.7154,13.697,13.697,95272.0
2017-12-08 11:45:00,14.9,14.93,14.9,14.92,133820.0,13.697,13.7246,13.697,13.7154,133820.0
2017-12-08 11:50:00,14.93,14.94,14.92,14.93,124508.0,13.7246,13.7338,13.7154,13.7246,124508.0
2017-12-08 11:55:00,14.93,14.93,14.91,14.93,58900.0,13.7246,13.7246,13.7062,13.7246,58900.0
2017-12-08 12:00:00,14.92,14.95,14.91,14.92,81620.0,13.7154,13.743,13.7062,13.7154,81620.0
2017-12-08 12:05:00,14.92,14.92,14.88,14.89,141270.0,13.7154,13.7154,13.6786,13.6878,141270.0
2017-12-08 12:10:00,14.9,14.9,14.87,14.88,143549.0,13.697,13.697,13.6694,13.6786,143549.0
2017-12-08 12:15:00,14.88,14.91,14.87,14.91,92230.0,13.6786,13.7062,13.6694,13.7062,92230.0
2017-12-08 12:20:00,14.91,14.91,14.89,14.91,94960.0,13.7062,13.7062,13.6878,13.7062,94960.0
2017-12-08 12:25:00,14.91,14.92,14.9,14.91,111017.0,13.7062,13.7154,13.697,13.7062,111017.0
2017-12-08 12:30:00,14.91,14.91,14.89,14.9,57616.0,13.7062,13.7062,13.6878,13.697,57616.0
2017-12-08 12:35:00,14.9,14.91,14.89,14.9,151652.0,13.697,13.7062,13.6878,13.697,151652.0
2017-12-08 12:40:00,14.9,14.92,14.9,14.9,36660.0,13.697,13.7154,13.697,13.697,36660.0
2017-12-08 12:45:00,14.9,14.91,14.89,14.91,44342.0,13.697,13.7062,13.6878,13.7062,44342.0
2017-12-08 12:50:00,14.91,14.91,14.89,14.9,89460.0,13.7062,13.7062,13.6878,13.697,89460.0
2017-12-08 12:55:00,14.91,14.91,14.88,14.9,112504.0,13.7062,13.7062,13.6786,13.697,112504.0
2017-12-08 13:00:00,14.9,14.91,14.89,14.9,39834.0,13.697,13.7062,13.6878,13.697,39834.0
2017-12-08 13:05:00,14.89,14.91,14.89,14.9,47107.0,13.6878,13.7062,13.6878,13.697,47107.0
2017-12-08 13:10:00,14.9,14.9,14.88,14.9,32890.0,13.697,13.697,13.6786,13.697,32890.0
2017-12-08 13:15:00,14.89,14.9,14.88,14.89,40346.0,13.6878,13.697,13.6786,13.6878,40346.0
2017-12-08 13:20:00,14.89,14.89,14.88,14.89,30423.0,13.6878,13.6878,13.6786,13.6878,30423.0
2017-12-08 13:25:00,14.88,14.9,14.87,14.9,103445.0,13.6786,13.697,13.6694,13.697,103445.0
2017-12-08 13:30:00,14.89,14.9,14.88,14.89,40845.0,13.6878,13.697,13.6786,13.6878,40845.0
2017-12-08 13:35:00,14.88,14.9,14.87,14.9,153623.0,13.6786,13.697,13.6694,13.697,153623.0
2017-12-08 13:40:00,14.9,14.9,14.88,14.9,92074.0,13.697,13.697,13.6786,13.697,92074.0
2017-12-08 13:45:00,14.9,14.9,14.89,14.89,22583.0,13.697,13.697,13.6878,13.6878,22583.0
2017-12-08 13:50:00,14.9,14.91,14.89,14.91,89869.0,13.697,13.7062,13.6878,13.7062,89869.0
2017-12-08 13:55:00,14.9,14.91,14.9,14.91,25352.0,13.697,13.7062,13.697,13.7062,25352.0
2017-12-08 14:00:00,14.91,14.91,14.9,14.9,35180.0,13.7062,13.7062,13.697,13.697,35180.0
2017-12-08 14:05:00,14.91,14.91,14.9,14.9,32013.0,13.7062,13.7062,13.697,13.697,32013.0
2017-12-08 14:10:00,14.9,14.91,14.88,14.89,52949.0,13.697,13.7062,13.6786,13.6878,52949.0
2017-12-08 14:15:00,14.88,14.89,14.87,14.88,87974.0,13.6786,13.6878,13.6694,13.6786,87974.0
2017-12-08 14:20:00,14.89,14.89,14.88,14.88,52062.0,13.6878,13.6878,13.6786,13.6786,52062.0
2017-12-08 14:25:00,14.89,14.92,14.88,14.92,104618.0,13.6878,13.7154,13.6786,13.7154,104618.0
2017-12-08 14:30:00,14.91,14.92,14.91,14.92,22741.0,13.7062,13.7154,13.7062,13.7154,22741.0
2017-12-08 14:35:00,14.92,14.92,14.91,14.92,26329.0,13.7154,13.7154,13.7062,13.7154,26329.0
2017-12-08 14:40:00,14.92,14.92,14.9,14.9,74035.0,13.7154,13.7154,13.697,13.697,74035.0
2017-12-08 14:45:00,14.91,14.91,14.9,14.91,45391.0,13.7062,13.7062,13.697,13.7062,45391.0
2017-12-08 14:50:00,14.9,14.92,14.89,14.92,83496.0,13.697,13.7154,13.6878,13.7154,83496.0
2017-12-08 14:55:00,14.92,14.92,14.91,14.92,30391.0,13.7154,13.7154,13.7062,13.7154,30391.0
2017-12-08 15:00:00,14.91,14.94,14.91,14.94,92386.0,13.7062,13.7338,13.7062,13.7338,92386.0
2017-12-08 15:05:00,14.94,14.94,14.93,14.94,43700.0,13.7338,13.7338,13.7246,13.7338,43700.0
2017-12-08 15:10:00,14.94,14.94,14.92,14.92,76162.0,13.7338,13.7338,13.7154,13.7154,76162.0
2017-12-08 15:15:00,14.92,14.94,14.92,14.94,101965.0,13.7154,13.7338,13.7154,13.7338,101965.0
2017-12-08 15:20:00,14.94,14.95,14.93,14.95,147997.0,13.7338,13.743,13.7246,13.743,147997.0
2017-12-08 15:25:00,14.95,14.95,14.94,14.94,37759.0,13.743,13.743,13.7338,13.7338,37759.0
2017-12-08 15:30:00,14.94,14.95,14.94,14.95,123075.0,13.7338,13.743,13.7338,13.743,123075.0
2017-12-08 15:35:00,14.94,14.95,14.92,14.92,165750.0,13.7338,13.743,13.7154,13.7154,165750.0
2017-12-08 15:40:00,14.92,14.93,14.91,14.92,241480.0,13.7154,13.7246,13.7062,13.7154,241480.0
2017-12-08 15:45:00,14.93,14.94,14.92,14.93,195348.0,13.7246,13.7338,13.7154,13.7246,195348.0
2017-12-08 15:50:00,14.94,14.94,14.93,14.94,247844.0,13.7338,13.7338,13.7246,13.7338,247844.0
2017-12-08 15:55:00,14.93,14.98,14.93,14.98,931787.0,13.7246,13.7705,13.7246,13.7705,931787.0
2017-12-11 09:30:00,15.05,15.07,14.96,15.0,721509.0,13.8349,13.8533,13.7522,13.7889,721509.0
2017-12-11 09:35:00,15.01,15.05,14.95,15.04,171474.0,13.7981,13.8349,13.743,13.8257,171474.0
2017-12-11 09:40:00,15.04,15.15,15.03,15.15,426242.0,13.8257,13.9268,13.8165,13.9268,426242.0
2017-12-11 09:45:00,15.14,15.16,15.07,15.09,239097.0,13.9176,13.936,13.8533,13.8717,239097.0
2017-12-11 09:50:00,15.09,15.11,15.05,15.07,269877.0,13.8717,13.8901,13.8349,13.8533,269877.0
2017-12-11 09:55:00,15.06,15.12,15.05,15.12,145184.0,13.8441,13.8992,13.8349,13.8992,145184.0
2017-12-11 10:00:00,15.12,15.12,15.07,15.07,132089.0,13.8992,13.8992,13.8533,13.8533,132089.0
2017-12-11 10:05:00,15.08,15.09,15.07,15.08,85787.0,13.8625,13.8717,13.8533,13.8625,85787.0
2017-12-11 10:10:00,15.08,15.1,15.06,15.08,145640.0,13.8625,13.8809,13.8441,13.8625,145640.0
2017-12-11 10:15:00,15.07,15.08,15.04,15.04,117857.0,13.8533,13.8625,13.8257,13.8257,117857.0
2017-12-11 10:20:00,15.04,15.06,15.04,15.05,175045.0,13.8257,13.8441,13.8257,13.8349,175045.0
2017-12-11 10:25:00,15.05,15.06,15.04,15.05,143576.0,13.8349,13.8441,13.8257,13.8349,143576.0
2017-12-11 10:30:00,15.06,15.06,15.02,15.04,252112.0,13.8441,13.8441,13.8073,13.8257,252112.0
2017-12-11 10:35:00,15.04,15.06,15.02,15.04,119709.0,13.8257,13.8441,13.8073,13.8257,119709.0
2017-12-11 10:40:00,15.04,15.06,15.03,15.04,137413.0,13.8257,13.8441,13.8165,13.8257,137413.0
2017-12-11 10:45:00,15.04,15.05,15.03,15.05,109261.0,13.8257,13.8349,13.8165,13.8349,109261.0
2017-12-11 10:50:00,15.05,15.08,15.04,15.08,154355.0,13.8349,13.8625,13.8257,13.8625,154355.0
2017-12-11 10:55:00,15.07,15.08,15.04,15.05,147813.0,13.8533,13.8625,13.8257,13.8349,147813.0
2017-12-11 11:00:00,15.05,15.06,15.03,15.04,118920.0,13.8349,13.8441,13.8165,13.8257,118920.0
2017-12-11 11:05:00,15.04,15.06,15.04,15.06,108090.0,13.8257,13.8441,13.8257,13.8441,108090.0
2017-12-11 11:10:00,15.06,15.07,15.04,15.07,133468.0,13.8441,13.8533,13.8257,13.8533,133468.0
2017-12-11 11:15:00,15.07,15.1,15.05,15.1,144872.0,13.8533,13.8809,13.8349,13.8809,144872.0
2017-12-11 11:20:00,15.1,15.1,15.05,15.07,194591.0,13.8809,13.8809,13.8349,13.8533,194591.0
2017-12-11 11:25:00,15.07,15.11,15.06,15.09,148122.0,13.8533,13.8901,13.8441,13.8717,148122.0
2017-12-11 11:30:00,15.09,15.09,15.06,15.08,134017.0,13.8717,13.8717,13.8441,13.8625,134017.0
2017-12-11 11:35:00,15.08,15.1,15.07,15.09,97547.0,13.8625,13.8809,13.8533,13.8717,97547.0
2017-12-11 11:40:00,15.09,15.09,15.07,15.09,73152.0,13.8717,13.8717,13.8533,13.8717,73152.0
2017-12-11 11:45:00,15.09,15.09,15.07,15.09,67357.0,13.8717,13.8717,13.8533,13.8717,67357.0
2017-12-11 11:50:00,15.09,15.1,15.08,15.09,72782.0,13.8717,13.8809,13.8625,13.8717,72782.0
2017-12-11 11:55:00,15.1,15.12,15.09,15.11,98622.0,13.8809,13.8992,13.8717,13.8901,98622.0
2017-12-11 12:00:00,15.11,15.13,15.1,15.11,114773.0,13.8901,13.9084,13.8809,13.8901,114773.0
2017-12-11 12:05:00,15.11,15.12,15.09,15.12,79641.0,13.8901,13.8992,13.8717,13.8992,79641.0
2017-12-11 12:10:00,15.11,15.14,15.11,15.13,65526.0,13.8901,13.9176,13.8901,13.9084,65526.0
2017-12-11 12:15:00,15.13,15.14,15.11,15.11,78217.0,13.9084,13.9176,13.8901,13.8901,78217.0
2017-12-11 12:20:00,15.12,15.12,15.1,15.11,30585.0,13.8992,13.8992,13.8809,13.8901,30585.0
2017-12-11 12:25:00,15.1,15.11,15.09,15.11,53712.0,13.8809,13.8901,13.8717,13.8901,53712.0
2017-12-11 12:30:00,15.11,15.12,15.1,15.11,85388.0,13.8901,13.8992,13.8809,13.8901,85388.0
2017-12-11 12:35:00,15.11,15.12,15.1,15.11,31868.0,13.8901,13.8992,13.8809,13.8901,31868.0
2017-12-11 12:40:00,15.12,15.13,15.1,15.13,102902.0,13.8992,13.9084,13.8809,13.9084,102902.0
2017-12-11 12:45:00,15.13,15.13,15.11,15.13,80340.0,13.9084,13.9084,13.8901,13.9084,80340.0
2017-12-11 12:50:00,15.12,15.13,15.1,15.12,84152.0,13.8992,13.9084,13.8809,13.8992,84152.0
2017-12-11 12:55:00,15.11,15.12,15.1,15.11,61689.0,13.8901,13.8992,13.8809,13.8901,61689.0
2017-12-11 13:00:00,15.12,15.12,15.08,15.09,177067.0,13.8992,13.8992,13.8625,13.8717,177067.0
2017-12-11 13:05:00,15.09,15.1,15.07,15.09,108683.0,13.8717,13.8809,13.8533,13.8717,108683.0
2017-12-11 13:10:00,15.09,15.1,15.07,15.08,59539.0,13.8717,13.8809,13.8533,13.8625,59539.0
2017-12-11 13:15:00,15.09,15.1,15.08,15.1,158698.0,13.8717,13.8809,13.8625,13.8809,158698.0
2017-12-11 13:20:00,15.1,15.1,15.07,15.08,67232.0,13.8809,13.8809,13.8533,13.8625,67232.0
2017-12-11 13:25:00,15.07,15.08,15.07,15.08,42830.0,13.8533,13.8625,13.8533,13.8625,42830.0
2017-12-11 13:30:00,15.08,15.08,15.05,15.06,53713.0,13.8625,13.8625,13.8349,13.8441,53713.0
2017-12-11 13:35:00,15.06,15.06,15.03,15.04,195393.0,13.8441,13.8441,13.8165,13.8257,195393.0
2017-12-11 13:40:00,15.04,15.05,15.04,15.04,35753.0,13.8257,13.8349,13.8257,13.8257,35753.0
2017-12-11 13:45:00,15.04,15.06,15.04,15.06,52364.0,13.8257,13.8441,13.8257,13.8441,52364.0
2017-12-11 13:50:00,15.05,15.07,15.05,15.06,53501.0,13.8349,13.8533,13.8349,13.8441,53501.0
2017-12-11 13:55:00,15.07,15.07,15.05,15.06,105116.0,13.8533,13.8533,13.8349,13.8441,105116.0
2017-12-11 14:00:00,15.06,15.08,15.05,15.08,80541.0,13.8441,13.8625,13.8349,13.8625,80541.0
2017-12-11 14:05:00,15.07,15.1,15.07,15.1,128335.0,13.8533,13.8809,13.8533,13.8809,128335.0
2017-12-11 14:10:00,15.09,15.11,15.08,15.11,202037.0,13.8717,13.8901,13.8625,13.8901,202037.0
2017-12-11 14:15:00,15.11,15.11,15.1,15.11,28133.0,13.8901,13.8901,13.8809,13.8901,28133.0
2017-12-11 14:20:00,15.11,15.11,15.09,15.11,66205.0,13.8901,13.8901,13.8717,13.8901,66205.0
2017-12-11 14:25:00,15.11,15.12,15.1,15.1,85269.0,13.8901,13.8992,13.8809,13.8809,85269.0
2017-12-11 14:30:00,15.11,15.11,15.1,15.1,68494.0,13.8901,13.8901,13.8809,13.8809,68494.0
2017-12-11 14:35:00,15.11,15.11,15.09,15.1,154495.0,13.8901,13.8901,13.8717,13.8809,154495.0
2017-12-11 14:40:00,15.1,15.1,15.09,15.09,25914.0,13.8809,13.8809,13.8717,13.8717,25914.0
2017-12-11 14:45:00,15.09,15.1,15.08,15.09,66482.0,13.8717,13.8809,13.8625,13.8717,66482.0
2017-12-11 14:50:00,15.09,15.09,15.06,15.07,58576.0,13.8717,13.8717,13.8441,13.8533,58576.0
2017-12-11 14:55:00,15.07,15.09,15.06,15.09,61844.0,13.8533,13.8717,13.8441,13.8717,61844.0
2017-12-11 15:00:00,15.08,15.1,15.07,15.09,162303.0,13.8625,13.8809,13.8533,13.8717,162303.0
2017-12-11 15:05:00,15.09,15.09,15.06,15.07,62918.0,13.8717,13.8717,13.8441,13.8533,62918.0
2017-12-11 15:10:00,15.06,15.07,15.06,15.06,31626.0,13.8441,13.8533,13.8441,13.8441,31626.0
2017-12-11 15:15:00,15.06,15.07,15.05,15.06,161289.0,13.8441,13.8533,13.8349,13.8441,161289.0
2017-12-11 15:20:00,15.07,15.07,15.06,15.07,53638.0,13.8533,13.8533,13.8441,13.8533,53638.0
2017-12-11 15:25:00,15.07,15.07,15.04,15.06,169892.0,13.8533,13.8533,13.8257,13.8441,169892.0
2017-12-11 15:30:00,15.06,15.06,15.05,15.06,50587.0,13.8441,13.8441,13.8349,13.8441,50587.0
2017-12-11 15:35:00,15.06,15.07,15.03,15.04,254897.0,13.8441,13.8533,13.8165,13.8257,254897.0
2017-12-11 15:40:00,15.04,15.05,15.02,15.04,176450.0,13.8257,13.8349,13.8073,13.8257,176450.0
2017-12-11 15:45:00,15.04,15.06,15.03,15.06,281125.0,13.8257,13.8441,13.8165,13.8441,281125.0
2017-12-11 15:50:00,15.06,15.07,15.03,15.04,408272.0,13.8441,13.8533,13.8165,13.8257,408272.0
2017-12-11 15:55:00,15.04,15.05,15.02,15.03,966711.0,13.8257,13.8349,13.8073,13.8165,966711.0
2017-12-12 09:30:00,15.15,15.36,15.11,15.32,1120485.0,13.9268,14.1199,13.8901,14.0831,1120485.0
2017-12-12 09:35:00,15.32,15.33,15.21,15.22,440223.0,14.0831,14.0923,13.982,13.9912,440223.0
2017-12-12 09:40:00,15.23,15.27,15.18,15.27,306936.0,14.0004,14.0371,13.9544,14.0371,306936.0
2017-12-12 09:45:00,15.27,15.3,15.21,15.24,194783.0,14.0371,14.0647,13.982,14.0096,194783.0
2017-12-12 09:50:00,15.24,15.3,15.23,15.28,216612.0,14.0096,14.0647,14.0004,14.0463,216612.0
2017-12-12 09:55:00,15.27,15.28,15.18,15.21,385194.0,14.0371,14.0463,13.9544,13.982,385194.0
2017-12-12 10:00:00,15.2,15.27,15.18,15.27,649562.0,13.9728,14.0371,13.9544,14.0371,649562.0
2017-12-12 10:05:00,15.27,15.45,15.26,15.44,677341.0,14.0371,14.2026,14.0279,14.1934,677341.0
2017-12-12 10:10:00,15.43,15.56,15.43,15.49,954709.0,14.1842,14.3037,14.1842,14.2394,954709.0
2017-12-12 10:15:00,15.49,15.58,15.46,15.56,508134.0,14.2394,14.3221,14.2118,14.3037,508134.0
2017-12-12 10:20:00,15.55,15.67,15.55,15.65,554445.0,14.2945,14.4048,14.2945,14.3865,554445.0
2017-12-12 10:25:00,15.65,15.66,15.58,15.62,414149.0,14.3865,14.3956,14.3221,14.3589,414149.0
2017-12-12 10:30:00,15.62,15.64,15.58,15.62,268655.0,14.3589,14.3773,14.3221,14.3589,268655.0
2017-12-12 10:35:00,15.62,15.63,15.54,15.54,339100.0,14.3589,14.3681,14.2853,14.2853,339100.0
2017-12-12 10:40:00,15.54,15.62,15.53,15.61,277231.0,14.2853,14.3589,14.2761,14.3497,277231.0
2017-12-12 10:45:00,15.61,15.64,15.59,15.63,200531.0,14.3497,14.3773,14.3313,14.3681,200531.0
2017-12-12 10:50:00,15.64,15.66,15.61,15.63,265463.0,14.3773,14.3956,14.3497,14.3681,265463.0
2017-12-12 10:55:00,15.63,15.66,15.62,15.65,146584.0,14.3681,14.3956,14.3589,14.3865,146584.0
2017-12-12 11:00:00,15.65,15.65,15.6,15.63,150897.0,14.3865,14.3865,14.3405,14.3681,150897.0
2017-12-12 11:05:00,15.63,15.66,15.62,15.66,202957.0,14.3681,14.3956,14.3589,14.3956,202957.0
2017-12-12 11:10:00,15.65,15.7,15.62,15.7,503115.0,14.3865,14.4324,14.3589,14.4324,503115.0
2017-12-12 11:15:00,15.7,15.7,15.63,15.64,244413.0,14.4324,14.4324,14.3681,14.3773,244413.0
2017-12-12 11:20:00,15.65,15.66,15.61,15.62,200009.0,14.3865,14.3956,14.3497,14.3589,200009.0
2017-12-12 11:25:00,15.63,15.72,15.62,15.72,516415.0,14.3681,14.4508,14.3589,14.4508,516415.0
2017-12-12 11:30:00,15.72,15.72,15.66,15.68,301796.0,14.4508,14.4508,14.3956,14.414,301796.0
2017-12-12 11:35:00,15.68,15.72,15.68,15.72,168109.0,14.414,14.4508,14.414,14.4508,168109.0
2017-12-12 11:40:00,15.72,15.73,15.7,15.71,177186.0,14.4508,14.46,14.4324,14.4416,177186.0
2017-12-12 11:45:00,15.71,15.72,15.68,15.72,174972.0,14.4416,14.4508,14.414,14.4508,174972.0
2017-12-12 11:50:00,15.72,15.72,15.65,15.66,245699.0,14.4508,14.4508,14.3865,14.3956,245699.0
2017-12-12 11:55:00,15.66,15.72,15.64,15.7,225877.0,14.3956,14.4508,14.3773,14.4324,225877.0
2017-12-12 12:00:00,15.7,15.71,15.63,15.64,277657.0,14.4324,14.4416,14.3681,14.3773,277657.0
2017-12-12 12:05:00,15.63,15.65,15.58,15.6,396179.0,14.3681,14.3865,14.3221,14.3405,396179.0
2017-12-12 12:10:00,15.6,15.63,15.58,15.58,153860.0,14.3405,14.3681,14.3221,14.3221,153860.0
2017-12-12 12:15:00,15.59,15.59,15.56,15.57,332844.0,14.3313,14.3313,14.3037,14.3129,332844.0
2017-12-12 12:20:00,15.57,15.59,15.56,15.57,142048.0,14.3129,14.3313,14.3037,14.3129,142048.0
2017-12-12 12:25:00,15.57,15.58,15.55,15.57,326378.0,14.3129,14.3221,14.2945,14.3129,326378.0
2017-12-12 12:30:00,15.57,15.6,15.53,15.54,377255.0,14.3129,14.3405,14.2761,14.2853,377255.0
2017-12-12 12:35:00,15.54,15.57,15.52,15.57,162073.0,14.2853,14.3129,14.267,14.3129,162073.0
2017-12-12 12:40:00,15.57,15.58,15.55,15.57,81846.0,14.3129,14.3221,14.2945,14.3129,81846.0
2017-12-12 12:45:00,15.57,15.61,15.56,15.6,312054.0,14.3129,14.3497,14.3037,14.3405,312054.0
2017-12-12 12:50:00,15.6,15.67,15.59,15.65,226161.0,14.3405,14.4048,14.3313,14.3865,226161.0
2017-12-12 12:55:00,15.65,15.66,15.63,15.64,161052.0,14.3865,14.3956,14.3681,14.3773,161052.0
2017-12-12 13:00:00,15.64,15.64,15.61,15.64,115462.0,14.3773,14.3773,14.3497,14.3773,115462.0
2017-12-12 13:05:00,15.64,15.66,15.63,15.64,139090.0,14.3773,14.3956,14.3681,14.3773,139090.0
2017-12-12 13:10:00,15.64,15.67,15.62,15.65,149143.0,14.3773,14.4048,14.3589,14.3865,149143.0
2017-12-12 13:15:00,15.65,15.65,15.6,15.6,190015.0,14.3865,14.3865,14.3405,14.3405,190015.0
2017-12-12 13:20:00,15.6,15.63,15.6,15.62,61045.0,14.3405,14.3681,14.3405,14.3589,61045.0
2017-12-12 13:25:00,15.62,15.62,15.6,15.61,88968.0,14.3589,14.3589,14.3405,14.3497,88968.0
2017-12-12 13:30:00,15.61,15.61,15.59,15.6,87777.0,14.3497,14.3497,14.3313,14.3405,87777.0
2017-12-12 13:35:00,15.6,15.63,15.59,15.62,121094.0,14.3405,14.3681,14.3313,14.3589,121094.0
2017-12-12 13:40:00,15.62,15.63,15.61,15.63,37223.0,14.3589,14.3681,14.3497,14.3681,37223.0
2017-12-12 13:45:00,15.63,15.63,15.6,15.6,72001.0,14.3681,14.3681,14.3405,14.3405,72001.0
2017-12-12 13:50:00,15.61,15.62,15.6,15.61,121600.0,14.3497,14.3589,14.3405,14.3497,121600.0
2017-12-12 13:55:00,15.62,15.63,15.59,15.6,79513.0,14.3589,14.3681,14.3313,14.3405,79513.0
2017-12-12 14:00:00,15.6,15.62,15.57,15.62,187534.0,14.3405,14.3589,14.3129,14.3589,187534.0
2017-12-12 14:05:00,15.62,15.64,15.61,15.63,95111.0,14.3589,14.3773,14.3497,14.3681,95111.0
2017-12-12 14:10:00,15.63,15.65,15.62,15.65,91321.0,14.3681,14.3865,14.3589,14.3865,91321.0
2017-12-12 14:15:00,15.65,15.65,15.62,15.64,230736.0,14.3865,14.3865,14.3589,14.3773,230736.0
2017-12-12 14:20:00,15.64,15.65,15.63,15.64,169387.0,14.3773,14.3865,14.3681,14.3773,169387.0
2017-12-12 14:25:00,15.64,15.65,15.62,15.63,161334.0,14.3773,14.3865,14.3589,14.3681,161334.0
2017-12-12 14:30:00,15.64,15.66,15.63,15.65,153914.0,14.3773,14.3956,14.3681,14.3865,153914.0
2017-12-12 14:35:00,15.65,15.68,15.64,15.68,207223.0,14.3865,14.414,14.3773,14.414,207223.0
2017-12-12 14:40:00,15.68,15.68,15.67,15.68,100547.0,14.414,14.414,14.4048,14.414,100547.0
2017-12-12 14:45:00,15.68,15.73,15.67,15.71,276562.0,14.414,14.46,14.4048,14.4416,276562.0
2017-12-12 14:50:00,15.72,15.74,15.71,15.73,257211.0,14.4508,14.4692,14.4416,14.46,257211.0
2017-12-12 14:55:00,15.74,15.74,15.71,15.73,276759.0,14.4692,14.4692,14.4416,14.46,276759.0
2017-12-12 15:00:00,15.73,15.73,15.72,15.73,94306.0,14.46,14.46,14.4508,14.46,94306.0
2017-12-12 15:05:00,15.73,15.75,15.72,15.74,207112.0,14.46,14.4784,14.4508,14.4692,207112.0
2017-12-12 15:10:00,15.74,15.74,15.72,15.73,161299.0,14.4692,14.4692,14.4508,14.46,161299.0
2017-12-12 15:15:00,15.73,15.74,15.71,15.71,181574.0,14.46,14.4692,14.4416,14.4416,181574.0
2017-12-12 15:20:00,15.72,15.72,15.68,15.69,200996.0,14.4508,14.4508,14.414,14.4232,200996.0
2017-12-12 15:25:00,15.68,15.71,15.68,15.7,207063.0,14.414,14.4416,14.414,14.4324,207063.0
2017-12-12 15:30:00,15.7,15.72,15.68,15.68,333421.0,14.4324,14.4508,14.414,14.414,333421.0
2017-12-12 15:35:00,15.69,15.69,15.67,15.68,239943.0,14.4232,14.4232,14.4048,14.414,239943.0
2017-12-12 15:40:00,15.67,15.67,15.64,15.66,723489.0,14.4048,14.4048,14.3773,14.3956,723489.0
2017-12-12 15:45:00,15.66,15.66,15.64,15.66,249886.0,14.3956,14.3956,14.3773,14.3956,249886.0
2017-12-12 15:50:00,15.65,15.66,15.62,15.64,487955.0,14.3865,14.3956,14.3589,14.3773,487955.0
2017-12-12 15:55:00,15.64,15.72,15.63,15.72,1382635.0,14.3773,14.4508,14.3681,14.4508,1382635.0
2017-12-13 09:30:00,15.7,15.82,15.69,15.81,929147.0,14.4324,14.5427,14.4232,14.5335,929147.0
2017-12-13 09:35:00,15.81,15.81,15.68,15.79,851466.0,14.5335,14.5335,14.414,14.5152,851466.0
2017-12-13 09:40:00,15.79,15.82,15.74,15.79,477893.0,14.5152,14.5427,14.4692,14.5152,477893.0
2017-12-13 09:45:00,15.79,15.9,15.78,15.88,468909.0,14.5152,14.6163,14.506,14.5979,468909.0
2017-12-13 09:50:00,15.88,15.95,15.83,15.95,534257.0,14.5979,14.6622,14.5519,14.6622,534257.0
2017-12-13 09:55:00,15.95,16.09,15.94,16.06,1125398.0,14.6622,14.7909,14.653,14.7634,1125398.0
2017-12-13 10:00:00,16.06,16.09,16.05,16.07,357957.0,14.7634,14.7909,14.7542,14.7725,357957.0
2017-12-13 10:05:00,16.07,16.09,16.02,16.03,220143.0,14.7725,14.7909,14.7266,14.7358,220143.0
2017-12-13 10:10:00,16.04,16.04,15.94,15.95,279350.0,14.745,14.745,14.653,14.6622,279350.0
2017-12-13 10:15:00,15.96,15.99,15.93,15.96,351644.0,14.6714,14.699,14.6438,14.6714,351644.0
2017-12-13 10:20:00,15.96,15.98,15.92,15.94,551885.0,14.6714,14.6898,14.6347,14.653,551885.0
2017-12-13 10:25:00,15.94,15.94,15.87,15.94,432927.0,14.653,14.653,14.5887,14.653,432927.0
2017-12-13 10:30:00,15.93,15.95,15.87,15.88,233744.0,14.6438,14.6622,14.5887,14.5979,233744.0
2017-12-13 10:35:00,15.89,15.92,15.88,15.91,197870.0,14.6071,14.6347,14.5979,14.6255,197870.0
2017-12-13 10:40:00,15.91,15.93,15.89,15.91,415731.0,14.6255,14.6438,14.6071,14.6255,415731.0
2017-12-13 10:45:00,15.91,15.98,15.9,15.93,264120.0,14.6255,14.6898,14.6163,14.6438,264120.0
2017-12-13 10:50:00,15.94,15.95,15.9,15.93,189097.0,14.653,14.6622,14.6163,14.6438,189097.0
2017-12-13 10:55:00,15.93,15.98,15.91,15.97,230390.0,14.6438,14.6898,14.6255,14.6806,230390.0
2017-12-13 11:00:00,15.97,15.99,15.96,15.97,94745.0,14.6806,14.699,14.6714,14.6806,94745.0
2017-12-13 11:05:00,15.97,15.98,15.95,15.97,134918.0,14.6806,14.6898,14.6622,14.6806,134918.0
2017-12-13 11:10:00,15.97,16.05,15.96,16.05,481075.0,14.6806,14.7542,14.6714,14.7542,481075.0
2017-12-13 11:15:00,16.05,16.1,16.04,16.09,332356.0,14.7542,14.8001,14.745,14.7909,332356.0
2017-12-13 11:20:00,16.09,16.12,16.07,16.1,1383026.0,14.7909,14.8185,14.7725,14.8001,1383026.0
2017-12-13 11:25:00,16.1,16.11,16.0,16.02,256351.0,14.8001,14.8093,14.7082,14.7266,256351.0
2017-12-13 11:30:00,16.02,16.02,15.95,16.0,305886.0,14.7266,14.7266,14.6622,14.7082,305886.0
2017-12-13 11:35:00,16.0,16.03,15.99,16.0,150128.0,14.7082,14.7358,14.699,14.7082,150128.0
2017-12-13 11:40:00,16.0,16.01,15.95,16.0,209545.0,14.7082,14.7174,14.6622,14.7082,209545.0
2017-12-13 11:45:00,16.0,16.03,15.98,16.0,244394.0,14.7082,14.7358,14.6898,14.7082,244394.0
2017-12-13 11:50:00,16.0,16.03,15.99,16.02,211551.0,14.7082,14.7358,14.699,14.7266,211551.0
2017-12-13 11:55:00,16.02,16.03,15.99,16.01,161321.0,14.7266,14.7358,14.699,14.7174,161321.0
2017-12-13 12:00:00,16.0,16.02,15.96,15.97,138007.0,14.7082,14.7266,14.6714,14.6806,138007.0
2017-12-13 12:05:00,15.97,16.02,15.95,15.99,232581.0,14.6806,14.7266,14.6622,14.699,232581.0
2017-12-13 12:10:00,15.99,15.99,15.95,15.95,95658.0,14.699,14.699,14.6622,14.6622,95658.0
2017-12-13 12:15:00,15.95,15.99,15.94,15.97,168236.0,14.6622,14.699,14.653,14.6806,168236.0
2017-12-13 12:20:00,15.97,15.98,15.95,15.95,59538.0,14.6806,14.6898,14.6622,14.6622,59538.0
2017-12-13 12:25:00,15.96,15.99,15.95,15.99,143216.0,14.6714,14.699,14.6622,14.699,143216.0
2017-12-13 12:30:00,15.99,16.02,15.98,15.99,272103.0,14.699,14.7266,14.6898,14.699,272103.0
2017-12-13 12:35:00,16.0,16.0,15.98,15.99,94373.0,14.7082,14.7082,14.6898,14.699,94373.0
2017-12-13 12:40:00,15.98,16.01,15.97,16.0,116356.0,14.6898,14.7174,14.6806,14.7082,116356.0
2017-12-13 12:45:00,16.0,16.01,15.98,16.0,110944.0,14.7082,14.7174,14.6898,14.7082,110944.0
2017-12-13 12:50:00,16.01,16.02,15.98,16.02,165792.0,14.7174,14.7266,14.6898,14.7266,165792.0
2017-12-13 12:55:00,16.02,16.02,15.99,16.0,136057.0,14.7266,14.7266,14.699,14.7082,136057.0
2017-12-13 13:00:00,16.0,16.0,15.96,15.98,129113.0,14.7082,14.7082,14.6714,14.6898,129113.0
2017-12-13 13:05:00,15.98,16.03,15.97,16.0,195481.0,14.6898,14.7358,14.6806,14.7082,195481.0
2017-12-13 13:10:00,16.0,16.01,15.99,16.0,57911.0,14.7082,14.7174,14.699,14.7082,57911.0
2017-12-13 13:15:00,16.0,16.01,15.98,16.0,145301.0,14.7082,14.7174,14.6898,14.7082,145301.0
2017-12-13 13:20:00,16.01,16.04,16.0,16.04,166578.0,14.7174,14.745,14.7082,14.745,166578.0
2017-12-13 13:25:00,16.03,16.06,16.03,16.03,192105.0,14.7358,14.7634,14.7358,14.7358,192105.0
2017-12-13 13:30:00,16.03,16.05,16.0,16.02,154778.0,14.7358,14.7542,14.7082,14.7266,154778.0
2017-12-13 13:35:00,16.02,16.07,16.02,16.07,172297.0,14.7266,14.7725,14.7266,14.7725,172297.0
2017-12-13 13:40:00,16.07,16.12,16.06,16.1,284850.0,14.7725,14.8185,14.7634,14.8001,284850.0
2017-12-13 13:45:00,16.1,16.11,16.09,16.1,145502.0,14.8001,14.8093,14.7909,14.8001,145502.0
2017-12-13 13:50:00,16.11,16.15,16.1,16.13,166251.0,14.8093,14.8461,14.8001,14.8277,166251.0
2017-12-13 13:55:00,16.13,16.14,16.1,16.11,180790.0,14.8277,14.8369,14.8001,14.8093,180790.0
2017-12-13 14:00:00,16.11,16.29,16.11,16.16,896239.0,14.8093,14.9748,14.8093,14.8553,896239.0
2017-12-13 14:05:00,16.16,16.3,16.16,16.28,394987.0,14.8553,14.984,14.8553,14.9656,394987.0
2017-12-13 14:10:00,16.28,16.28,16.19,16.21,226646.0,14.9656,14.9656,14.8829,14.9012,226646.0
2017-12-13 14:15:00,16.21,16.26,16.2,16.23,194367.0,14.9012,14.9472,14.892,14.9196,194367.0
2017-12-13 14:20:00,16.23,16.29,16.22,16.24,245995.0,14.9196,14.9748,14.9104,14.9288,245995.0
2017-12-13 14:25:00,16.23,16.25,16.17,16.17,292370.0,14.9196,14.938,14.8645,14.8645,292370.0
2017-12-13 14:30:00,16.18,16.26,16.17,16.26,188726.0,14.8737,14.9472,14.8645,14.9472,188726.0
2017-12-13 14:35:00,16.26,16.26,16.2,16.21,172270.0,14.9472,14.9472,14.892,14.9012,172270.0
2017-12-13 14:40:00,16.21,16.24,16.2,16.21,186665.0,14.9012,14.9288,14.892,14.9012,186665.0
2017-12-13 14:45:00,16.2,16.23,16.18,16.21,203280.0,14.892,14.9196,14.8737,14.9012,203280.0
2017-12-13 14:50:00,16.22,16.24,16.21,16.23,165459.0,14.9104,14.9288,14.9012,14.9196,165459.0
2017-12-13 14:55:00,16.23,16.25,16.22,16.23,217796.0,14.9196,14.938,14.9104,14.9196,217796.0
2017-12-13 15:00:00,16.22,16.23,16.19,16.23,184817.0,14.9104,14.9196,14.8829,14.9196,184817.0
2017-12-13 15:05:00,16.23,16.25,16.2,16.21,242667.0,14.9196,14.938,14.892,14.9012,242667.0
2017-12-13 15:10:00,16.21,16.23,16.2,16.21,150382.0,14.9012,14.9196,14.892,14.9012,150382.0
2017-12-13 15:15:00,16.21,16.23,16.2,16.21,148331.0,14.9012,14.9196,14.892,14.9012,148331.0
2017-12-13 15:20:00,16.22,16.23,16.21,16.22,190296.0,14.9104,14.9196,14.9012,14.9104,190296.0
2017-12-13 15:25:00,16.22,16.23,16.16,16.17,254726.0,14.9104,14.9196,14.8553,14.8645,254726.0
2017-12-13 15:30:00,16.18,16.21,16.17,16.21,209261.0,14.8737,14.9012,14.8645,14.9012,209261.0
2017-12-13 15:35:00,16.21,16.26,16.2,16.25,384782.0,14.9012,14.9472,14.892,14.938,384782.0
2017-12-13 15:40:00,16.25,16.27,16.23,16.27,291982.0,14.938,14.9564,14.9196,14.9564,291982.0
2017-12-13 15:45:00,16.27,16.29,16.26,16.29,527443.0,14.9564,14.9748,14.9472,14.9748,527443.0
2017-12-13 15:50:00,16.29,16.3,16.28,16.3,646878.0,14.9748,14.984,14.9656,14.984,646878.0
2017-12-13 15:55:00,16.3,16.35,16.29,16.34,1736092.0,14.984,15.0299,14.9748,15.0207,1736092.0
2017-12-14 09:30:00,16.32,16.44,16.31,16.35,684682.0,15.0024,15.1127,14.9932,15.0299,684682.0
2017-12-14 09:35:00,16.36,16.42,16.3,16.39,415324.0,15.0391,15.0943,14.984,15.0667,415324.0
2017-12-14 09:40:00,16.39,16.4,16.31,16.32,262840.0,15.0667,15.0759,14.9932,15.0024,262840.0
2017-12-14 09:45:00,16.33,16.39,16.3,16.35,278017.0,15.0116,15.0667,14.984,15.0299,278017.0
2017-12-14 09:50:00,16.35,16.39,16.31,16.38,242781.0,15.0299,15.0667,14.9932,15.0575,242781.0
2017-12-14 09:55:00,16.38,16.38,16.33,16.35,229668.0,15.0575,15.0575,15.0116,15.0299,229668.0
2017-12-14 10:00:00,16.36,16.39,16.34,16.35,261377.0,15.0391,15.0667,15.0207,15.0299,261377.0
2017-12-14 10:05:00,16.35,16.36,16.33,16.35,197611.0,15.0299,15.0391,15.0116,15.0299,197611.0
2017-12-14 10:10:00,16.34,16.35,16.33,16.34,157840.0,15.0207,15.0299,15.0116,15.0207,157840.0
2017-12-14 10:15:00,16.34,16.34,16.19,16.2,841161.0,15.0207,15.0207,14.8829,14.892,841161.0
2017-12-14 10:20:00,16.2,16.22,16.15,16.21,420397.0,14.892,14.9104,14.8461,14.9012,420397.0
2017-12-14 10:25:00,16.21,16.29,16.2,16.28,207099.0,14.9012,14.9748,14.892,14.9656,207099.0
2017-12-14 10:30:00,16.28,16.3,16.25,16.3,267602.0,14.9656,14.984,14.938,14.984,267602.0
2017-12-14 10:35:00,16.29,16.3,16.25,16.26,236604.0,14.9748,14.984,14.938,14.9472,236604.0
2017-12-14 10:40:00,16.27,16.34,16.26,16.29,183749.0,14.9564,15.0207,14.9472,14.9748,183749.0
2017-12-14 10:45:00,16.29,16.35,16.26,16.32,316891.0,14.9748,15.0299,14.9472,15.0024,316891.0
2017-12-14 10:50:00,16.32,16.39,16.3,16.37,275027.0,15.0024,15.0667,14.984,15.0483,275027.0
2017-12-14 10:55:00,16.38,16.39,16.31,16.35,290740.0,15.0575,15.0667,14.9932,15.0299,290740.0
2017-12-14 11:00:00,16.35,16.38,16.33,16.38,149341.0,15.0299,15.0575,15.0116,15.0575,149341.0
2017-12-14 11:05:00,16.38,16.4,16.36,16.38,220813.0,15.0575,15.0759,15.0391,15.0575,220813.0
2017-12-14 11:10:00,16.39,16.4,16.27,16.28,446911.0,15.0667,15.0759,14.9564,14.9656,446911.0
2017-12-14 11:15:00,16.29,16.29,16.25,16.28,256643.0,14.9748,14.9748,14.938,14.9656,256643.0
2017-12-14 11:20:00,16.28,16.31,16.28,16.3,205542.0,14.9656,14.9932,14.9656,14.984,205542.0
2017-12-14 11:25:00,16.3,16.34,16.29,16.3,338764.0,14.984,15.0207,14.9748,14.984,338764.0
2017-12-14 11:30:00,16.29,16.31,16.28,16.3,253077.0,14.9748,14.9932,14.9656,14.984,253077.0
2017-12-14 11:35:00,16.3,16.34,16.29,16.33,201733.0,14.984,15.0207,14.9748,15.0116,201733.0
2017-12-14 11:40:00,16.32,16.35,16.28,16.28,191414.0,15.0024,15.0299,14.9656,14.9656,191414.0
2017-12-14 11:45:00,16.29,16.29,16.26,16.27,108217.0,14.9748,14.9748,14.9472,14.9564,108217.0
2017-12-14 11:50:00,16.26,16.29,16.24,16.27,299540.0,14.9472,14.9748,14.9288,14.9564,299540.0
2017-12-14 11:55:00,16.27,16.34,16.26,16.33,251250.0,14.9564,15.0207,14.9472,15.0116,251250.0
2017-12-14 12:00:00,16.32,16.35,16.31,16.32,95879.0,15.0024,15.0299,14.9932,15.0024,95879.0
2017-12-14 12:05:00,16.32,16.35,16.31,16.34,129658.0,15.0024,15.0299,14.9932,15.0207,129658.0
2017-12-14 12:10:00,16.34,16.37,16.34,16.36,187784.0,15.0207,15.0483,15.0207,15.0391,187784.0
2017-12-14 12:15:00,16.36,16.37,16.35,16.37,81157.0,15.0391,15.0483,15.0299,15.0483,81157.0
2017-12-14 12:20:00,16.37,16.39,16.35,16.38,124829.0,15.0483,15.0667,15.0299,15.0575,124829.0
2017-12-14 12:25:00,16.39,16.4,16.37,16.37,156571.0,15.0667,15.0759,15.0483,15.0483,156571.0
2017-12-14 12:30:00,16.37,16.4,16.35,16.39,148427.0,15.0483,15.0759,15.0299,15.0667,148427.0
2017-12-14 12:35:00,16.39,16.4,16.36,16.39,95136.0,15.0667,15.0759,15.0391,15.0667,95136.0
2017-12-14 12:40:00,16.39,16.4,16.38,16.39,190902.0,15.0667,15.0759,15.0575,15.0667,190902.0
2017-12-14 12:45:00,16.4,16.44,16.39,16.41,287665.0,15.0759,15.1127,15.0667,15.0851,287665.0
2017-12-14 12:50:00,16.43,16.44,16.42,16.44,182588.0,15.1035,15.1127,15.0943,15.1127,182588.0
2017-12-14 12:55:00,16.43,16.44,16.4,16.4,121005.0,15.1035,15.1127,15.0759,15.0759,121005.0
2017-12-14 13:00:00,16.4,16.43,16.4,16.42,186005.0,15.0759,15.1035,15.0759,15.0943,186005.0
2017-12-14 13:05:00,16.43,16.43,16.39,16.41,236058.0,15.1035,15.1035,15.0667,15.0851,236058.0
2017-12-14 13:10:00,16.4,16.41,16.37,16.38,283864.0,15.0759,15.0851,15.0483,15.0575,283864.0
2017-12-14 13:15:00,16.38,16.41,16.37,16.39,211057.0,15.0575,15.0851,15.0483,15.0667,211057.0
2017-12-14 13:20:00,16.39,16.41,16.38,16.39,111706.0,15.0667,15.0851,15.0575,15.0667,111706.0
2017-12-14 13:25:00,16.39,16.4,16.38,16.39,101791.0,15.0667,15.0759,15.0575,15.0667,101791.0
2017-12-14 13:30:00,16.39,16.4,16.38,16.38,191565.0,15.0667,15.0759,15.0575,15.0575,191565.0
2017-12-14 13:35:00,16.39,16.4,16.36,16.37,225804.0,15.0667,15.0759,15.0391,15.0483,225804.0
2017-12-14 13:40:00,16.36,16.39,16.36,16.38,117952.0,15.0391,15.0667,15.0391,15.0575,117952.0
2017-12-14 13:45:00,16.39,16.39,16.35,16.37,167479.0,15.0667,15.0667,15.0299,15.0483,167479.0
2017-12-14 13:50:00,16.37,16.37,16.35,16.36,411157.0,15.0483,15.0483,15.0299,15.0391,411157.0
2017-12-14 13:55:00,16.36,16.36,16.31,16.32,340036.0,15.0391,15.0391,14.9932,15.0024,340036.0
2017-12-14 14:00:00,16.33,16.33,16.32,16.32,156089.0,15.0116,15.0116,15.0024,15.0024,156089.0
2017-12-14 14:05:00,16.33,16.35,16.32,16.34,199506.0,15.0116,15.0299,15.0024,15.0207,199506.0
2017-12-14 14:10:00,16.33,16.34,16.31,16.34,181397.0,15.0116,15.0207,14.9932,15.0207,181397.0
2017-12-14 14:15:00,16.33,16.34,16.32,16.32,172766.0,15.0116,15.0207,15.0024,15.0024,172766.0
2017-12-14 14:20:00,16.32,16.33,16.3,16.3,191517.0,15.0024,15.0116,14.984,14.984,191517.0
2017-12-14 14:25:00,16.3,16.32,16.27,16.27,342273.0,14.984,15.0024,14.9564,14.9564,342273.0
2017-12-14 14:30:00,16.27,16.3,16.26,16.28,197822.0,14.9564,14.984,14.9472,14.9656,197822.0
2017-12-14 14:35:00,16.28,16.29,16.25,16.25,311111.0,14.9656,14.9748,14.938,14.938,311111.0
2017-12-14 14:40:00,16.25,16.27,16.22,16.23,233865.0,14.938,14.9564,14.9104,14.9196,233865.0
2017-12-14 14:45:00,16.23,16.25,16.21,16.25,217036.0,14.9196,14.938,14.9012,14.938,217036.0
2017-12-14 14:50:00,16.25,16.26,16.23,16.23,152668.0,14.938,14.9472,14.9196,14.9196,152668.0
2017-12-14 14:55:00,16.23,16.25,16.23,16.24,187335.0,14.9196,14.938,14.9196,14.9288,187335.0
2017-12-14 15:00:00,16.23,16.25,16.21,16.22,197376.0,14.9196,14.938,14.9012,14.9104,197376.0
2017-12-14 15:05:00,16.21,16.23,16.2,16.2,231291.0,14.9012,14.9196,14.892,14.892,231291.0
2017-12-14 15:10:00,16.2,16.22,16.2,16.21,133119.0,14.892,14.9104,14.892,14.9012,133119.0
2017-12-14 15:15:00,16.21,16.21,16.19,16.2,182472.0,14.9012,14.9012,14.8829,14.892,182472.0
2017-12-14 15:20:00,16.2,16.22,16.19,16.2,215419.0,14.892,14.9104,14.8829,14.892,215419.0
2017-12-14 15:25:00,16.2,16.21,16.18,16.19,291602.0,14.892,14.9012,14.8737,14.8829,291602.0
2017-12-14 15:30:00,16.19,16.21,16.17,16.2,287490.0,14.8829,14.9012,14.8645,14.892,287490.0
2017-12-14 15:35:00,16.19,16.24,16.19,16.23,267891.0,14.8829,14.9288,14.8829,14.9196,267891.0
2017-12-14 15:40:00,16.24,16.28,16.23,16.25,446677.0,14.9288,14.9656,14.9196,14.938,446677.0
2017-12-14 15:45:00,16.25,16.26,16.22,16.22,332113.0,14.938,14.9472,14.9104,14.9104,332113.0
2017-12-14 15:50:00,16.22,16.22,16.18,16.2,616938.0,14.9104,14.9104,14.8737,14.892,616938.0
2017-12-14 15:55:00,16.19,16.2,16.17,16.19,921912.0,14.8829,14.892,14.8645,14.8829,921912.0
2017-12-15 09:30:00,16.39,16.67,16.38,16.65,2626168.0,15.0667,15.3241,15.0575,15.3057,2626168.0
2017-12-15 09:35:00,16.66,16.8,16.65,16.71,698922.0,15.3149,15.4436,15.3057,15.3609,698922.0
2017-12-15 09:40:00,16.7,16.85,16.66,16.77,723203.0,15.3517,15.4896,15.3149,15.416,723203.0
2017-12-15 09:45:00,16.77,16.78,16.69,16.7,367405.0,15.416,15.4252,15.3425,15.3517,367405.0
2017-12-15 09:50:00,16.69,16.7,16.59,16.6,332481.0,15.3425,15.3517,15.2506,15.2598,332481.0
2017-12-15 09:55:00,16.59,16.63,16.55,16.55,384697.0,15.2506,15.2873,15.2138,15.2138,384697.0
2017-12-15 10:00:00,16.55,16.58,16.49,16.57,563944.0,15.2138,15.2414,15.1586,15.2322,563944.0
2017-12-15 10:05:00,16.57,16.59,16.51,16.53,292273.0,15.2322,15.2506,15.177,15.1954,292273.0
2017-12-15 10:10:00,16.53,16.59,16.5,16.57,182647.0,15.1954,15.2506,15.1678,15.2322,182647.0
2017-12-15 10:15:00,16.57,16.69,16.57,16.66,343958.0,15.2322,15.3425,15.2322,15.3149,343958.0
2017-12-15 10:20:00,16.67,16.67,16.63,16.66,161727.0,15.3241,15.3241,15.2873,15.3149,161727.0
2017-12-15 10:25:00,16.66,16.67,16.63,16.64,219875.0,15.3149,15.3241,15.2873,15.2965,219875.0
2017-12-15 10:30:00,16.64,16.69,16.63,16.69,183259.0,15.2965,15.3425,15.2873,15.3425,183259.0
2017-12-15 10:35:00,16.68,16.7,16.64,16.66,241981.0,15.3333,15.3517,15.2965,15.3149,241981.0
2017-12-15 10:40:00,16.65,16.71,16.64,16.71,347768.0,15.3057,15.3609,15.2965,15.3609,347768.0
2017-12-15 10:45:00,16.71,16.74,16.7,16.71,225526.0,15.3609,15.3885,15.3517,15.3609,225526.0
2017-12-15 10:50:00,16.71,16.72,16.68,16.7,182606.0,15.3609,15.3701,15.3333,15.3517,182606.0
2017-12-15 10:55:00,16.7,16.7,16.64,16.64,218617.0,15.3517,15.3517,15.2965,15.2965,218617.0
2017-12-15 11:00:00,16.65,16.73,16.64,16.71,151694.0,15.3057,15.3793,15.2965,15.3609,151694.0
2017-12-15 11:05:00,16.72,16.78,16.72,16.78,440894.0,15.3701,15.4252,15.3701,15.4252,440894.0
2017-12-15 11:10:00,16.78,16.83,16.77,16.79,268735.0,15.4252,15.4712,15.416,15.4344,268735.0
2017-12-15 11:15:00,16.79,16.8,16.74,16.75,333490.0,15.4344,15.4436,15.3885,15.3976,333490.0
2017-12-15 11:20:00,16.75,16.78,16.71,16.73,399269.0,15.3976,15.4252,15.3609,15.3793,399269.0
2017-12-15 11:25:00,16.73,16.8,16.73,16.78,223158.0,15.3793,15.4436,15.3793,15.4252,223158.0
2017-12-15 11:30:00,16.78,16.78,16.75,16.77,142981.0,15.4252,15.4252,15.3976,15.416,142981.0
2017-12-15 11:35:00,16.78,16.81,16.76,16.77,390994.0,15.4252,15.4528,15.4068,15.416,390994.0
2017-12-15 11:40:00,16.77,16.81,16.76,16.78,331457.0,15.416,15.4528,15.4068,15.4252,331457.0
2017-12-15 11:45:00,16.78,16.79,16.76,16.79,199075.0,15.4252,15.4344,15.4068,15.4344,199075.0
2017-12-15 11:50:00,16.79,16.83,16.78,16.81,206191.0,15.4344,15.4712,15.4252,15.4528,206191.0
2017-12-15 11:55:00,16.82,16.82,16.8,16.82,97545.0,15.462,15.462,15.4436,15.462,97545.0
2017-12-15 12:00:00,16.82,16.82,16.75,16.76,303544.0,15.462,15.462,15.3976,15.4068,303544.0
2017-12-15 12:05:00,16.76,16.77,16.76,16.77,72915.0,15.4068,15.416,15.4068,15.416,72915.0
2017-12-15 12:10:00,16.76,16.79,16.76,16.76,255641.0,15.4068,15.4344,15.4068,15.4068,255641.0
2017-12-15 12:15:00,16.76,16.77,16.73,16.73,241714.0,15.4068,15.416,15.3793,15.3793,241714.0
2017-12-15 12:20:00,16.74,16.77,16.73,16.75,100507.0,15.3885,15.416,15.3793,15.3976,100507.0
2017-12-15 12:25:00,16.75,16.76,16.71,16.72,156848.0,15.3976,15.4068,15.3609,15.3701,156848.0
2017-12-15 12:30:00,16.73,16.75,16.71,16.72,146535.0,15.3793,15.3976,15.3609,15.3701,146535.0
2017-12-15 12:35:00,16.73,16.76,16.69,16.76,255367.0,15.3793,15.4068,15.3425,15.4068,255367.0
2017-12-15 12:40:00,16.76,16.77,16.75,16.76,107924.0,15.4068,15.416,15.3976,15.4068,107924.0
2017-12-15 12:45:00,16.75,16.77,16.75,16.76,80415.0,15.3976,15.416,15.3976,15.4068,80415.0
2017-12-15 12:50:00,16.77,16.81,16.76,16.8,334372.0,15.416,15.4528,15.4068,15.4436,334372.0
2017-12-15 12:55:00,16.8,16.8,16.73,16.79,255857.0,15.4436,15.4436,15.3793,15.4344,255857.0
2017-12-15 13:00:00,16.79,16.79,16.77,16.78,168430.0,15.4344,15.4344,15.416,15.4252,168430.0
2017-12-15 13:05:00,16.78,16.8,16.77,16.79,186284.0,15.4252,15.4436,15.416,15.4344,186284.0
2017-12-15 13:10:00,16.79,16.79,16.74,16.74,187477.0,15.4344,15.4344,15.3885,15.3885,187477.0
2017-12-15 13:15:00,16.74,16.79,16.74,16.78,324241.0,15.3885,15.4344,15.3885,15.4252,324241.0
2017-12-15 13:20:00,16.78,16.8,16.78,16.8,282456.0,15.4252,15.4436,15.4252,15.4436,282456.0
2017-12-15 13:25:00,16.8,16.81,16.77,16.78,201767.0,15.4436,15.4528,15.416,15.4252,201767.0
2017-12-15 13:30:00,16.77,16.79,16.75,16.78,271938.0,15.416,15.4344,15.3976,15.4252,271938.0
2017-12-15 13:35:00,16.79,16.82,16.78,16.8,208891.0,15.4344,15.462,15.4252,15.4436,208891.0
2017-12-15 13:40:00,16.8,16.81,16.77,16.79,148588.0,15.4436,15.4528,15.416,15.4344,148588.0
2017-12-15 13:45:00,16.79,16.82,16.78,16.81,117733.0,15.4344,15.462,15.4252,15.4528,117733.0
2017-12-15 13:50:00,16.82,16.83,16.78,16.83,146322.0,15.462,15.4712,15.4252,15.4712,146322.0
2017-12-15 13:55:00,16.83,16.87,16.82,16.87,231513.0,15.4712,15.508,15.462,15.508,231513.0
2017-12-15 14:00:00,16.87,16.88,16.86,16.88,155356.0,15.508,15.5171,15.4988,15.5171,155356.0
2017-12-15 14:05:00,16.88,16.89,16.85,16.87,304602.0,15.5171,15.5263,15.4896,15.508,304602.0
2017-12-15 14:10:00,16.88,16.89,16.86,16.88,172089.0,15.5171,15.5263,15.4988,15.5171,172089.0
2017-12-15 14:15:00,16.88,16.89,16.86,16.88,285799.0,15.5171,15.5263,15.4988,15.5171,285799.0
2017-12-15 14:20:00,16.88,16.89,16.87,16.89,106038.0,15.5171,15.5263,15.508,15.5263,106038.0
2017-12-15 14:25:00,16.89,16.9,16.85,16.87,298343.0,15.5263,15.5355,15.4896,15.508,298343.0
2017-12-15 14:30:00,16.87,16.89,16.86,16.86,153806.0,15.508,15.5263,15.4988,15.4988,153806.0
2017-12-15 14:35:00,16.87,16.89,16.86,16.88,163466.0,15.508,15.5263,15.4988,15.5171,163466.0
2017-12-15 14:40:00,16.88,16.88,16.86,16.87,201307.0,15.5171,15.5171,15.4988,15.508,201307.0
2017-12-15 14:45:00,16.87,16.9,16.86,16.89,334563.0,15.508,15.5355,15.4988,15.5263,334563.0
2017-12-15 14:50:00,16.89,16.9,16.88,16.9,300566.0,15.5263,15.5355,15.5171,15.5355,300566.0
2017-12-15 14:55:00,16.9,16.94,16.89,16.94,311802.0,15.5355,15.5723,15.5263,15.5723,311802.0
2017-12-15 15:00:00,16.94,16.94,16.9,16.93,324793.0,15.5723,15.5723,15.5355,15.5631,324793.0
2017-12-15 15:05:00,16.93,16.94,16.92,16.93,267427.0,15.5631,15.5723,15.5539,15.5631,267427.0
2017-12-15 15:10:00,16.93,16.93,16.89,16.91,414886.0,15.5631,15.5631,15.5263,15.5447,414886.0
2017-12-15 15:15:00,16.91,16.93,16.88,16.89,539066.0,15.5447,15.5631,15.5171,15.5263,539066.0
2017-12-15 15:20:00,16.9,16.91,16.89,16.91,154937.0,15.5355,15.5447,15.5263,15.5447,154937.0
2017-12-15 15:25:00,16.91,16.93,16.9,16.93,230781.0,15.5447,15.5631,15.5355,15.5631,230781.0
2017-12-15 15:30:00,16.93,16.93,16.9,16.93,394694.0,15.5631,15.5631,15.5355,15.5631,394694.0
2017-12-15 15:35:00,16.93,16.95,16.92,16.95,506295.0,15.5631,15.5815,15.5539,15.5815,506295.0
2017-12-15 15:40:00,16.95,16.95,16.92,16.95,560819.0,15.5815,15.5815,15.5539,15.5815,560819.0
2017-12-15 15:45:00,16.95,16.95,16.91,16.95,1202409.0,15.5815,15.5815,15.5447,15.5815,1202409.0
2017-12-15 15:50:00,16.95,16.97,16.94,16.95,1369304.0,15.5815,15.5999,15.5723,15.5815,1369304.0
2017-12-15 15:55:00,16.95,16.99,16.94,16.98,1943107.0,15.5815,15.6183,15.5723,15.6091,1943107.0
2017-12-18 09:30:00,16.98,17.11,16.97,17.03,1038292.0,15.6091,15.7286,15.5999,15.655,1038292.0
2017-12-18 09:35:00,17.03,17.08,16.87,16.88,478774.0,15.655,15.701,15.508,15.5171,478774.0
2017-12-18 09:40:00,16.88,16.91,16.82,16.89,1217072.0,15.5171,15.5447,15.462,15.5263,1217072.0
2017-12-18 09:45:00,16.88,16.99,16.84,16.93,625785.0,15.5171,15.6183,15.4804,15.5631,625785.0
2017-12-18 09:50:00,16.94,16.94,16.85,16.87,519188.0,15.5723,15.5723,15.4896,15.508,519188.0
2017-12-18 09:55:00,16.87,17.04,16.86,17.01,540276.0,15.508,15.6642,15.4988,15.6367,540276.0
2017-12-18 10:00:00,17.01,17.14,16.99,17.13,498102.0,15.6367,15.7562,15.6183,15.747,498102.0
2017-12-18 10:05:00,17.13,17.16,17.12,17.14,237214.0,15.747,15.7745,15.7378,15.7562,237214.0
2017-12-18 10:10:00,17.14,17.15,17.1,17.14,327488.0,15.7562,15.7653,15.7194,15.7562,327488.0
2017-12-18 10:15:00,17.14,17.15,17.07,17.15,304065.0,15.7562,15.7653,15.6918,15.7653,304065.0
2017-12-18 10:20:00,17.14,17.15,17.07,17.11,220591.0,15.7562,15.7653,15.6918,15.7286,220591.0
2017-12-18 10:25:00,17.12,17.16,17.09,17.1,331250.0,15.7378,15.7745,15.7102,15.7194,331250.0
2017-12-18 10:30:00,17.1,17.11,17.05,17.07,245661.0,15.7194,15.7286,15.6734,15.6918,245661.0
2017-12-18 10:35:00,17.07,17.07,17.01,17.06,337159.0,15.6918,15.6918,15.6367,15.6826,337159.0
2017-12-18 10:40:00,17.05,17.1,17.05,17.08,175662.0,15.6734,15.7194,15.6734,15.701,175662.0
2017-12-18 10:45:00,17.08,17.14,17.08,17.11,326464.0,15.701,15.7562,15.701,15.7286,326464.0
2017-12-18 10:50:00,17.11,17.12,17.05,17.08,393981.0,15.7286,15.7378,15.6734,15.701,393981.0
2017-12-18 10:55:00,17.07,17.14,17.05,17.12,261307.0,15.6918,15.7562,15.6734,15.7378,261307.0
2017-12-18 11:00:00,17.12,17.15,17.1,17.14,201092.0,15.7378,15.7653,15.7194,15.7562,201092.0
2017-12-18 11:05:00,17.14,17.17,17.11,17.15,238251.0,15.7562,15.7837,15.7286,15.7653,238251.0
2017-12-18 11:10:00,17.16,17.21,17.15,17.21,552104.0,15.7745,15.8205,15.7653,15.8205,552104.0
2017-12-18 11:15:00,17.21,17.24,17.19,17.24,389127.0,15.8205,15.8481,15.8021,15.8481,389127.0
2017-12-18 11:20:00,17.23,17.28,17.23,17.25,344937.0,15.8389,15.8849,15.8389,15.8573,344937.0
2017-12-18 11:25:00,17.25,17.25,17.21,17.21,206449.0,15.8573,15.8573,15.8205,15.8205,206449.0
2017-12-18 11:30:00,17.21,17.25,17.21,17.21,164052.0,15.8205,15.8573,15.8205,15.8205,164052.0
2017-12-18 11:35:00,17.21,17.23,17.18,17.22,207895.0,15.8205,15.8389,15.7929,15.8297,207895.0
2017-12-18 11:40:00,17.23,17.25,17.21,17.21,156849.0,15.8389,15.8573,15.8205,15.8205,156849.0
2017-12-18 11:45:00,17.21,17.28,17.2,17.27,177125.0,15.8205,15.8849,15.8113,15.8757,177125.0
2017-12-18 11:50:00,17.26,17.28,17.23,17.24,156167.0,15.8665,15.8849,15.8389,15.8481,156167.0
2017-12-18 11:55:00,17.25,17.26,17.22,17.23,102902.0,15.8573,15.8665,15.8297,15.8389,102902.0
2017-12-18 12:00:00,17.23,17.28,17.23,17.28,82414.0,15.8389,15.8849,15.8389,15.8849,82414.0
2017-12-18 12:05:00,17.28,17.29,17.26,17.28,248482.0,15.8849,15.894,15.8665,15.8849,248482.0
2017-12-18 12:10:00,17.28,17.29,17.27,17.29,127528.0,15.8849,15.894,15.8757,15.894,127528.0
2017-12-18 12:15:00,17.29,17.35,17.28,17.35,206772.0,15.894,15.9492,15.8849,15.9492,206772.0
2017-12-18 12:20:00,17.35,17.36,17.32,17.35,250923.0,15.9492,15.9584,15.9216,15.9492,250923.0
2017-12-18 12:25:00,17.34,17.34,17.31,17.32,158914.0,15.94,15.94,15.9124,15.9216,158914.0
2017-12-18 12:30:00,17.32,17.34,17.29,17.32,217859.0,15.9216,15.94,15.894,15.9216,217859.0
2017-12-18 12:35:00,17.32,17.35,17.31,17.34,135695.0,15.9216,15.9492,15.9124,15.94,135695.0
2017-12-18 12:40:00,17.34,17.34,17.31,17.34,137711.0,15.94,15.94,15.9124,15.94,137711.0
2017-12-18 12:45:00,17.34,17.36,17.33,17.35,196332.0,15.94,15.9584,15.9308,15.9492,196332.0
2017-12-18 12:50:00,17.36,17.37,17.32,17.32,310988.0,15.9584,15.9676,15.9216,15.9216,310988.0
2017-12-18 12:55:00,17.32,17.33,17.31,17.32,201013.0,15.9216,15.9308,15.9124,15.9216,201013.0
2017-12-18 13:00:00,17.33,17.35,17.32,17.35,133964.0,15.9308,15.9492,15.9216,15.9492,133964.0
2017-12-18 13:05:00,17.35,17.4,17.34,17.4,301184.0,15.9492,15.9952,15.94,15.9952,301184.0
2017-12-18 13:10:00,17.39,17.41,17.39,17.39,214953.0,15.986,16.0044,15.986,15.986,214953.0
2017-12-18 13:15:00,17.39,17.42,17.38,17.39,262552.0,15.986,16.0135,15.9768,15.986,262552.0
2017-12-18 13:20:00,17.39,17.46,17.39,17.45,236417.0,15.986,16.0503,15.986,16.0411,236417.0
2017-12-18 13:25:00,17.45,17.46,17.44,17.44,244043.0,16.0411,16.0503,16.0319,16.0319,244043.0
2017-12-18 13:30:00,17.45,17.46,17.4,17.42,511042.0,16.0411,16.0503,15.9952,16.0135,511042.0
2017-12-18 13:35:00,17.41,17.45,17.41,17.43,199437.0,16.0044,16.0411,16.0044,16.0227,199437.0
2017-12-18 13:40:00,17.44,17.44,17.39,17.39,232245.0,16.0319,16.0319,15.986,15.986,232245.0
2017-12-18 13:45:00,17.39,17.43,17.39,17.42,157810.0,15.986,16.0227,15.986,16.0135,157810.0
2017-12-18 13:50:00,17.43,17.44,17.41,17.41,135123.0,16.0227,16.0319,16.0044,16.0044,135123.0
2017-12-18 13:55:00,17.42,17.45,17.41,17.43,196836.0,16.0135,16.0411,16.0044,16.0227,196836.0
2017-12-18 14:00:00,17.43,17.45,17.43,17.45,97905.0,16.0227,16.0411,16.0227,16.0411,97905.0
2017-12-18 14:05:00,17.45,17.46,17.42,17.44,249275.0,16.0411,16.0503,16.0135,16.0319,249275.0
2017-12-18 14:10:00,17.43,17.45,17.43,17.45,104533.0,16.0227,16.0411,16.0227,16.0411,104533.0
2017-12-18 14:15:00,17.45,17.45,17.44,17.44,74148.0,16.0411,16.0411,16.0319,16.0319,74148.0
2017-12-18 14:20:00,17.45,17.45,17.44,17.45,66650.0,16.0411,16.0411,16.0319,16.0411,66650.0
2017-12-18 14:25:00,17.45,17.46,17.43,17.45,303360.0,16.0411,16.0503,16.0227,16.0411,303360.0
2017-12-18 14:30:00,17.45,17.45,17.44,17.45,79460.0,16.0411,16.0411,16.0319,16.0411,79460.0
2017-12-18 14:35:00,17.45,17.45,17.37,17.38,372473.0,16.0411,16.0411,15.9676,15.9768,372473.0
2017-12-18 14:40:00,17.38,17.39,17.34,17.37,193844.0,15.9768,15.986,15.94,15.9676,193844.0
2017-12-18 14:45:00,17.37,17.39,17.35,17.39,154387.0,15.9676,15.986,15.9492,15.986,154387.0
2017-12-18 14:50:00,17.39,17.39,17.37,17.38,119119.0,15.986,15.986,15.9676,15.9768,119119.0
2017-12-18 14:55:00,17.38,17.38,17.33,17.36,286633.0,15.9768,15.9768,15.9308,15.9584,286633.0
2017-12-18 15:00:00,17.36,17.38,17.35,17.37,109779.0,15.9584,15.9768,15.9492,15.9676,109779.0
2017-12-18 15:05:00,17.37,17.38,17.36,17.37,163585.0,15.9676,15.9768,15.9584,15.9676,163585.0
2017-12-18 15:10:00,17.36,17.38,17.36,17.37,139033.0,15.9584,15.9768,15.9584,15.9676,139033.0
2017-12-18 15:15:00,17.36,17.37,17.35,17.37,178417.0,15.9584,15.9676,15.9492,15.9676,178417.0
2017-12-18 15:20:00,17.37,17.39,17.36,17.39,218130.0,15.9676,15.986,15.9584,15.986,218130.0
2017-12-18 15:25:00,17.39,17.39,17.36,17.37,314325.0,15.986,15.986,15.9584,15.9676,314325.0
2017-12-18 15:30:00,17.37,17.38,17.33,17.36,273526.0,15.9676,15.9768,15.9308,15.9584,273526.0
2017-12-18 15:35:00,17.36,17.38,17.35,17.38,338491.0,15.9584,15.9768,15.9492,15.9768,338491.0
2017-12-18 15:40:00,17.38,17.38,17.35,17.38,430117.0,15.9768,15.9768,15.9492,15.9768,430117.0
2017-12-18 15:45:00,17.38,17.39,17.36,17.38,407396.0,15.9768,15.986,15.9584,15.9768,407396.0
2017-12-18 15:50:00,17.37,17.41,17.35,17.37,744297.0,15.9676,16.0044,15.9492,15.9676,744297.0
2017-12-18 15:55:00,17.37,17.38,17.35,17.36,1286646.0,15.9676,15.9768,15.9492,15.9584,1286646.0
2017-12-19 09:30:00,17.28,17.34,17.2,17.33,589209.0,15.8849,15.94,15.8113,15.9308,589209.0
2017-12-19 09:35:00,17.33,17.36,17.27,17.32,831365.0,15.9308,15.9584,15.8757,15.9216,831365.0
2017-12-19 09:40:00,17.32,17.33,17.22,17.3,308780.0,15.9216,15.9308,15.8297,15.9032,308780.0
2017-12-19 09:45:00,17.3,17.32,17.22,17.22,285072.0,15.9032,15.9216,15.8297,15.8297,285072.0
2017-12-19 09:50:00,17.23,17.26,17.19,17.23,292303.0,15.8389,15.8665,15.8021,15.8389,292303.0
2017-12-19 09:55:00,17.23,17.25,17.21,17.23,249605.0,15.8389,15.8573,15.8205,15.8389,249605.0
2017-12-19 10:00:00,17.23,17.28,17.22,17.27,188402.0,15.8389,15.8849,15.8297,15.8757,188402.0
2017-12-19 10:05:00,17.27,17.39,17.26,17.38,570746.0,15.8757,15.986,15.8665,15.9768,570746.0
2017-12-19 10:10:00,17.37,17.45,17.35,17.43,291945.0,15.9676,16.0411,15.9492,16.0227,291945.0
2017-12-19 10:15:00,17.43,17.44,17.35,17.38,682155.0,16.0227,16.0319,15.9492,15.9768,682155.0
2017-12-19 10:20:00,17.39,17.4,17.31,17.34,209683.0,15.986,15.9952,15.9124,15.94,209683.0
2017-12-19 10:25:00,17.34,17.38,17.32,17.34,271590.0,15.94,15.9768,15.9216,15.94,271590.0
2017-12-19 10:30:00,17.33,17.36,17.32,17.36,122650.0,15.9308,15.9584,15.9216,15.9584,122650.0
2017-12-19 10:35:00,17.36,17.37,17.34,17.36,155869.0,15.9584,15.9676,15.94,15.9584,155869.0
2017-12-19 10:40:00,17.35,17.37,17.32,17.36,221914.0,15.9492,15.9676,15.9216,15.9584,221914.0
2017-12-19 10:45:00,17.36,17.43,17.35,17.43,190699.0,15.9584,16.0227,15.9492,16.0227,190699.0
2017-12-19 10:50:00,17.43,17.43,17.38,17.4,284406.0,16.0227,16.0227,15.9768,15.9952,284406.0
2017-12-19 10:55:00,17.4,17.44,17.39,17.41,307793.0,15.9952,16.0319,15.986,16.0044,307793.0
2017-12-19 11:00:00,17.42,17.43,17.37,17.43,140395.0,16.0135,16.0227,15.9676,16.0227,140395.0
2017-12-19 11:05:00,17.43,17.43,17.4,17.41,115310.0,16.0227,16.0227,15.9952,16.0044,115310.0
2017-12-19 11:10:00,17.41,17.43,17.4,17.43,103344.0,16.0044,16.0227,15.9952,16.0227,103344.0
2017-12-19 11:15:00,17.43,17.44,17.41,17.44,111054.0,16.0227,16.0319,16.0044,16.0319,111054.0
2017-12-19 11:20:00,17.44,17.44,17.41,17.43,196183.0,16.0319,16.0319,16.0044,16.0227,196183.0
2017-12-19 11:25:00,17.44,17.44,17.41,17.41,131740.0,16.0319,16.0319,16.0044,16.0044,131740.0
2017-12-19 11:30:00,17.41,17.44,17.41,17.43,141173.0,16.0044,16.0319,16.0044,16.0227,141173.0
2017-12-19 11:35:00,17.44,17.44,17.38,17.39,184078.0,16.0319,16.0319,15.9768,15.986,184078.0
2017-12-19 11:40:00,17.39,17.42,17.37,17.39,125759.0,15.986,16.0135,15.9676,15.986,125759.0
2017-12-19 11:45:00,17.38,17.39,17.34,17.38,175515.0,15.9768,15.986,15.94,15.9768,175515.0
2017-12-19 11:50:00,17.39,17.39,17.35,17.36,142796.0,15.986,15.986,15.9492,15.9584,142796.0
2017-12-19 11:55:00,17.35,17.36,17.32,17.32,213978.0,15.9492,15.9584,15.9216,15.9216,213978.0
2017-12-19 12:00:00,17.32,17.39,17.32,17.37,150110.0,15.9216,15.986,15.9216,15.9676,150110.0
2017-12-19 12:05:00,17.38,17.39,17.36,17.38,78267.0,15.9768,15.986,15.9584,15.9768,78267.0
2017-12-19 12:10:00,17.39,17.4,17.36,17.39,69329.0,15.986,15.9952,15.9584,15.986,69329.0
2017-12-19 12:15:00,17.39,17.4,17.37,17.39,66004.0,15.986,15.9952,15.9676,15.986,66004.0
2017-12-19 12:20:00,17.39,17.4,17.36,17.36,140035.0,15.986,15.9952,15.9584,15.9584,140035.0
2017-12-19 12:25:00,17.36,17.38,17.36,17.37,39253.0,15.9584,15.9768,15.9584,15.9676,39253.0
2017-12-19 12:30:00,17.37,17.38,17.36,17.38,50143.0,15.9676,15.9768,15.9584,15.9768,50143.0
2017-12-19 12:35:00,17.38,17.39,17.37,17.39,165079.0,15.9768,15.986,15.9676,15.986,165079.0
2017-12-19 12:40:00,17.39,17.4,17.37,17.38,104233.0,15.986,15.9952,15.9676,15.9768,104233.0
2017-12-19 12:45:00,17.37,17.38,17.35,17.37,76393.0,15.9676,15.9768,15.9492,15.9676,76393.0
2017-12-19 12:50:00,17.37,17.4,17.35,17.39,119746.0,15.9676,15.9952,15.9492,15.986,119746.0
2017-12-19 12:55:00,17.39,17.4,17.37,17.39,71214.0,15.986,15.9952,15.9676,15.986,71214.0
2017-12-19 13:00:00,17.39,17.39,17.36,17.37,64788.0,15.986,15.986,15.9584,15.9676,64788.0
2017-12-19 13:05:00,17.37,17.37,17.35,17.35,81347.0,15.9676,15.9676,15.9492,15.9492,81347.0
2017-12-19 13:10:00,17.36,17.36,17.33,17.35,113531.0,15.9584,15.9584,15.9308,15.9492,113531.0
2017-12-19 13:15:00,17.35,17.38,17.34,17.37,102371.0,15.9492,15.9768,15.94,15.9676,102371.0
2017-12-19 13:20:00,17.38,17.38,17.37,17.38,14882.0,15.9768,15.9768,15.9676,15.9768,14882.0
2017-12-19 13:25:00,17.38,17.38,17.37,17.38,25058.0,15.9768,15.9768,15.9676,15.9768,25058.0
2017-12-19 13:30:00,17.38,17.39,17.36,17.39,131560.0,15.9768,15.986,15.9584,15.986,131560.0
2017-12-19 13:35:00,17.39,17.39,17.37,17.38,62092.0,15.986,15.986,15.9676,15.9768,62092.0
2017-12-19 13:40:00,17.38,17.39,17.36,17.37,93132.0,15.9768,15.986,15.9584,15.9676,93132.0
2017-12-19 13:45:00,17.37,17.38,17.35,17.38,100857.0,15.9676,15.9768,15.9492,15.9768,100857.0
2017-12-19 13:50:00,17.38,17.38,17.36,17.38,42974.0,15.9768,15.9768,15.9584,15.9768,42974.0
2017-12-19 13:55:00,17.38,17.38,17.36,17.38,94294.0,15.9768,15.9768,15.9584,15.9768,94294.0
2017-12-19 14:00:00,17.38,17.38,17.33,17.34,167734.0,15.9768,15.9768,15.9308,15.94,167734.0
2017-12-19 14:05:00,17.33,17.35,17.3,17.3,285169.0,15.9308,15.9492,15.9032,15.9032,285169.0
2017-12-19 14:10:00,17.3,17.31,17.27,17.29,104534.0,15.9032,15.9124,15.8757,15.894,104534.0
2017-12-19 14:15:00,17.28,17.32,17.28,17.3,184084.0,15.8849,15.9216,15.8849,15.9032,184084.0
2017-12-19 14:20:00,17.3,17.35,17.29,17.35,95004.0,15.9032,15.9492,15.894,15.9492,95004.0
2017-12-19 14:25:00,17.35,17.36,17.34,17.36,157992.0,15.9492,15.9584,15.94,15.9584,157992.0
2017-12-19 14:30:00,17.36,17.36,17.33,17.35,132742.0,15.9584,15.9584,15.9308,15.9492,132742.0
2017-12-19 14:35:00,17.34,17.35,17.3,17.32,144630.0,15.94,15.9492,15.9032,15.9216,144630.0
2017-12-19 14:40:00,17.33,17.35,17.33,17.34,97648.0,15.9308,15.9492,15.9308,15.94,97648.0
2017-12-19 14:45:00,17.34,17.36,17.34,17.36,106039.0,15.94,15.9584,15.94,15.9584,106039.0
2017-12-19 14:50:00,17.36,17.37,17.32,17.33,161600.0,15.9584,15.9676,15.9216,15.9308,161600.0
2017-12-19 14:55:00,17.33,17.35,17.33,17.33,122721.0,15.9308,15.9492,15.9308,15.9308,122721.0
2017-12-19 15:00:00,17.33,17.34,17.3,17.31,76883.0,15.9308,15.94,15.9032,15.9124,76883.0
2017-12-19 15:05:00,17.31,17.32,17.28,17.3,131455.0,15.9124,15.9216,15.8849,15.9032,131455.0
2017-12-19 15:10:00,17.3,17.31,17.28,17.3,102360.0,15.9032,15.9124,15.8849,15.9032,102360.0
2017-12-19 15:15:00,17.3,17.32,17.3,17.32,96062.0,15.9032,15.9216,15.9032,15.9216,96062.0
2017-12-19 15:20:00,17.31,17.32,17.3,17.31,70094.0,15.9124,15.9216,15.9032,15.9124,70094.0
2017-12-19 15:25:00,17.32,17.32,17.29,17.3,166255.0,15.9216,15.9216,15.894,15.9032,166255.0
2017-12-19 15:30:00,17.3,17.35,17.29,17.33,276322.0,15.9032,15.9492,15.894,15.9308,276322.0
2017-12-19 15:35:00,17.34,17.34,17.3,17.34,319708.0,15.94,15.94,15.9032,15.94,319708.0
2017-12-19 15:40:00,17.34,17.34,17.32,17.34,303269.0,15.94,15.94,15.9216,15.94,303269.0
2017-12-19 15:45:00,17.34,17.34,17.32,17.33,310500.0,15.94,15.94,15.9216,15.9308,310500.0
2017-12-19 15:50:00,17.32,17.34,17.3,17.32,448702.0,15.9216,15.94,15.9032,15.9216,448702.0
2017-12-19 15:55:00,17.32,17.35,17.3,17.33,918415.0,15.9216,15.9492,15.9032,15.9308,918415.0
2017-12-20 09:30:00,17.52,17.57,17.41,17.44,895830.0,16.1055,16.1514,16.0044,16.0319,895830.0
2017-12-20 09:35:00,17.44,17.53,17.37,17.51,351792.0,16.0319,16.1147,15.9676,16.0963,351792.0
2017-12-20 09:40:00,17.5,17.53,17.41,17.42,304211.0,16.0871,16.1147,16.0044,16.0135,304211.0
2017-12-20 09:45:00,17.42,17.48,17.4,17.44,386308.0,16.0135,16.0687,15.9952,16.0319,386308.0
2017-12-20 09:50:00,17.44,17.44,17.39,17.43,265992.0,16.0319,16.0319,15.986,16.0227,265992.0
2017-12-20 09:55:00,17.43,17.5,17.43,17.5,243016.0,16.0227,16.0871,16.0227,16.0871,243016.0
2017-12-20 10:00:00,17.49,17.55,17.47,17.55,187279.0,16.0779,16.1331,16.0595,16.1331,187279.0
2017-12-20 10:05:00,17.55,17.6,17.52,17.57,215125.0,16.1331,16.179,16.1055,16.1514,215125.0
2017-12-20 10:10:00,17.57,17.62,17.56,17.61,342787.0,16.1514,16.1974,16.1422,16.1882,342787.0
2017-12-20 10:15:00,17.6,17.6,17.53,17.54,516839.0,16.179,16.179,16.1147,16.1239,516839.0
2017-12-20 10:20:00,17.54,17.56,17.52,17.55,257903.0,16.1239,16.1422,16.1055,16.1331,257903.0
2017-12-20 10:25:00,17.55,17.58,17.54,17.55,104120.0,16.1331,16.1606,16.1239,16.1331,104120.0
2017-12-20 10:30:00,17.55,17.59,17.53,17.56,207561.0,16.1331,16.1698,16.1147,16.1422,207561.0
2017-12-20 10:35:00,17.57,17.6,17.54,17.57,360261.0,16.1514,16.179,16.1239,16.1514,360261.0
2017-12-20 10:40:00,17.57,17.6,17.54,17.54,209371.0,16.1514,16.179,16.1239,16.1239,209371.0
2017-12-20 10:45:00,17.54,17.58,17.54,17.57,174464.0,16.1239,16.1606,16.1239,16.1514,174464.0
2017-12-20 10:50:00,17.57,17.6,17.56,17.57,172475.0,16.1514,16.179,16.1422,16.1514,172475.0
2017-12-20 10:55:00,17.58,17.59,17.55,17.55,167193.0,16.1606,16.1698,16.1331,16.1331,167193.0
2017-12-20 11:00:00,17.56,17.6,17.55,17.6,231295.0,16.1422,16.179,16.1331,16.179,231295.0
2017-12-20 11:05:00,17.6,17.64,17.59,17.64,275470.0,16.179,16.2158,16.1698,16.2158,275470.0
2017-12-20 11:10:00,17.63,17.67,17.62,17.64,227153.0,16.2066,16.2434,16.1974,16.2158,227153.0
2017-12-20 11:15:00,17.65,17.66,17.62,17.62,171914.0,16.225,16.2342,16.1974,16.1974,171914.0
2017-12-20 11:20:00,17.63,17.66,17.62,17.66,185014.0,16.2066,16.2342,16.1974,16.2342,185014.0
2017-12-20 11:25:00,17.66,17.66,17.63,17.64,221177.0,16.2342,16.2342,16.2066,16.2158,221177.0
2017-12-20 11:30:00,17.64,17.66,17.63,17.64,166857.0,16.2158,16.2342,16.2066,16.2158,166857.0
2017-12-20 11:35:00,17.64,17.66,17.63,17.65,80942.0,16.2158,16.2342,16.2066,16.225,80942.0
2017-12-20 11:40:00,17.64,17.65,17.59,17.6,356340.0,16.2158,16.225,16.1698,16.179,356340.0
2017-12-20 11:45:00,17.59,17.63,17.58,17.6,181767.0,16.1698,16.2066,16.1606,16.179,181767.0
2017-12-20 11:50:00,17.6,17.6,17.55,17.56,193328.0,16.179,16.179,16.1331,16.1422,193328.0
2017-12-20 11:55:00,17.57,17.59,17.55,17.57,161449.0,16.1514,16.1698,16.1331,16.1514,161449.0
2017-12-20 12:00:00,17.57,17.6,17.57,17.58,117924.0,16.1514,16.179,16.1514,16.1606,117924.0
2017-12-20 12:05:00,17.59,17.59,17.56,17.58,117684.0,16.1698,16.1698,16.1422,16.1606,117684.0
2017-12-20 12:10:00,17.58,17.59,17.55,17.57,163577.0,16.1606,16.1698,16.1331,16.1514,163577.0
2017-12-20 12:15:00,17.57,17.61,17.54,17.54,752411.0,16.1514,16.1882,16.1239,16.1239,752411.0
2017-12-20 12:20:00,17.55,17.55,17.51,17.54,423092.0,16.1331,16.1331,16.0963,16.1239,423092.0
2017-12-20 12:25:00,17.54,17.55,17.48,17.51,389892.0,16.1239,16.1331,16.0687,16.0963,389892.0
2017-12-20 12:30:00,17.51,17.51,17.47,17.48,184766.0,16.0963,16.0963,16.0595,16.0687,184766.0
2017-12-20 12:35:00,17.48,17.5,17.45,17.5,137315.0,16.0687,16.0871,16.0411,16.0871,137315.0
2017-12-20 12:40:00,17.49,17.5,17.46,17.47,118361.0,16.0779,16.0871,16.0503,16.0595,118361.0
2017-12-20 12:45:00,17.48,17.61,17.46,17.61,303629.0,16.0687,16.1882,16.0503,16.1882,303629.0
2017-12-20 12:50:00,17.61,17.63,17.58,17.59,238416.0,16.1882,16.2066,16.1606,16.1698,238416.0
2017-12-20 12:55:00,17.59,17.63,17.57,17.62,570023.0,16.1698,16.2066,16.1514,16.1974,570023.0
2017-12-20 13:00:00,17.63,17.63,17.6,17.63,234103.0,16.2066,16.2066,16.179,16.2066,234103.0
2017-12-20 13:05:00,17.63,17.66,17.61,17.66,357624.0,16.2066,16.2342,16.1882,16.2342,357624.0
2017-12-20 13:10:00,17.66,17.67,17.63,17.65,177020.0,16.2342,16.2434,16.2066,16.225,177020.0
2017-12-20 13:15:00,17.66,17.68,17.64,17.66,189280.0,16.2342,16.2526,16.2158,16.2342,189280.0
2017-12-20 13:20:00,17.66,17.68,17.63,17.64,146647.0,16.2342,16.2526,16.2066,16.2158,146647.0
2017-12-20 13:25:00,17.65,17.65,17.62,17.63,116728.0,16.225,16.225,16.1974,16.2066,116728.0
2017-12-20 13:30:00,17.64,17.65,17.62,17.64,76362.0,16.2158,16.225,16.1974,16.2158,76362.0
2017-12-20 13:35:00,17.64,17.65,17.63,17.64,120726.0,16.2158,16.225,16.2066,16.2158,120726.0
2017-12-20 13:40:00,17.64,17.65,17.63,17.63,65133.0,16.2158,16.225,16.2066,16.2066,65133.0
2017-12-20 13:45:00,17.63,17.67,17.63,17.64,218353.0,16.2066,16.2434,16.2066,16.2158,218353.0
2017-12-20 13:50:00,17.64,17.66,17.62,17.64,231360.0,16.2158,16.2342,16.1974,16.2158,231360.0
2017-12-20 13:55:00,17.64,17.67,17.63,17.67,56579.0,16.2158,16.2434,16.2066,16.2434,56579.0
2017-12-20 14:00:00,17.66,17.67,17.65,17.66,89456.0,16.2342,16.2434,16.225,16.2342,89456.0
2017-12-20 14:05:00,17.66,17.67,17.64,17.65,91917.0,16.2342,16.2434,16.2158,16.225,91917.0
2017-12-20 14:10:00,17.66,17.66,17.63,17.64,123351.0,16.2342,16.2342,16.2066,16.2158,123351.0
2017-12-20 14:15:00,17.64,17.65,17.6,17.62,264914.0,16.2158,16.225,16.179,16.1974,264914.0
2017-12-20 14:20:00,17.62,17.63,17.61,17.62,29738.0,16.1974,16.2066,16.1882,16.1974,29738.0
2017-12-20 14:25:00,17.62,17.63,17.61,17.61,91680.0,16.1974,16.2066,16.1882,16.1882,91680.0
2017-12-20 14:30:00,17.61,17.63,17.6,17.62,169860.0,16.1882,16.2066,16.179,16.1974,169860.0
2017-12-20 14:35:00,17.61,17.62,17.59,17.6,140709.0,16.1882,16.1974,16.1698,16.179,140709.0
2017-12-20 14:40:00,17.6,17.63,17.59,17.62,129899.0,16.179,16.2066,16.1698,16.1974,129899.0
2017-12-20 14:45:00,17.62,17.62,17.58,17.6,116531.0,16.1974,16.1974,16.1606,16.179,116531.0
2017-12-20 14:50:00,17.6,17.6,17.57,17.59,118834.0,16.179,16.179,16.1514,16.1698,118834.0
2017-12-20 14:55:00,17.59,17.61,17.57,17.61,158188.0,16.1698,16.1882,16.1514,16.1882,158188.0
2017-12-20 15:00:00,17.6,17.61,17.59,17.61,80846.0,16.179,16.1882,16.1698,16.1882,80846.0
2017-12-20 15:05:00,17.61,17.61,17.58,17.59,93751.0,16.1882,16.1882,16.1606,16.1698,93751.0
2017-12-20 15:10:00,17.58,17.59,17.58,17.59,27658.0,16.1606,16.1698,16.1606,16.1698,27658.0
2017-12-20 15:15:00,17.58,17.59,17.56,17.59,308235.0,16.1606,16.1698,16.1422,16.1698,308235.0
2017-12-20 15:20:00,17.58,17.59,17.57,17.59,100508.0,16.1606,16.1698,16.1514,16.1698,100508.0
2017-12-20 15:25:00,17.58,17.61,17.57,17.61,171327.0,16.1606,16.1882,16.1514,16.1882,171327.0
2017-12-20 15:30:00,17.61,17.64,17.6,17.64,157968.0,16.1882,16.2158,16.179,16.2158,157968.0
2017-12-20 15:35:00,17.64,17.66,17.63,17.65,271229.0,16.2158,16.2342,16.2066,16.225,271229.0
2017-12-20 15:40:00,17.65,17.67,17.64,17.66,422742.0,16.225,16.2434,16.2158,16.2342,422742.0
2017-12-20 15:45:00,17.66,17.67,17.63,17.64,540318.0,16.2342,16.2434,16.2066,16.2158,540318.0
2017-12-20 15:50:00,17.64,17.67,17.63,17.67,703924.0,16.2158,16.2434,16.2066,16.2434,703924.0
2017-12-20 15:55:00,17.66,17.67,17.63,17.66,1219533.0,16.2342,16.2434,16.2066,16.2342,1219533.0
2017-12-21 09:30:00,17.8,17.82,17.73,17.79,498345.0,16.3629,16.3813,16.2985,16.3537,498345.0
2017-12-21 09:35:00,17.79,17.81,17.75,17.77,211088.0,16.3537,16.3721,16.3169,16.3353,211088.0
2017-12-21 09:40:00,17.78,17.84,17.77,17.83,315412.0,16.3445,16.3996,16.3353,16.3904,315412.0
2017-12-21 09:45:00,17.83,17.88,17.82,17.88,166801.0,16.3904,16.4364,16.3813,16.4364,166801.0
2017-12-21 09:50:00,17.87,17.89,17.83,17.88,376584.0,16.4272,16.4456,16.3904,16.4364,376584.0
2017-12-21 09:55:00,17.88,17.89,17.82,17.85,261902.0,16.4364,16.4456,16.3813,16.4088,261902.0
2017-12-21 10:00:00,17.85,17.88,17.81,17.88,247701.0,16.4088,16.4364,16.3721,16.4364,247701.0
2017-12-21 10:05:00,17.88,17.89,17.85,17.87,220145.0,16.4364,16.4456,16.4088,16.4272,220145.0
2017-12-21 10:10:00,17.88,17.9,17.86,17.88,107607.0,16.4364,16.4548,16.418,16.4364,107607.0
2017-12-21 10:15:00,17.87,17.93,17.87,17.92,350986.0,16.4272,16.4824,16.4272,16.4732,350986.0
2017-12-21 10:20:00,17.92,18.03,17.9,18.03,741190.0,16.4732,16.5743,16.4548,16.5743,741190.0
2017-12-21 10:25:00,18.04,18.04,17.97,17.98,254000.0,16.5835,16.5835,16.5191,16.5283,254000.0
2017-12-21 10:30:00,17.98,18.05,17.97,18.04,231722.0,16.5283,16.5927,16.5191,16.5835,231722.0
2017-12-21 10:35:00,18.04,18.13,18.03,18.12,463677.0,16.5835,16.6662,16.5743,16.657,463677.0
2017-12-21 10:40:00,18.12,18.16,18.06,18.09,761362.0,16.657,16.6938,16.6019,16.6295,761362.0
2017-12-21 10:45:00,18.08,18.08,18.01,18.04,247917.0,16.6203,16.6203,16.5559,16.5835,247917.0
2017-12-21 10:50:00,18.04,18.08,18.0,18.01,287072.0,16.5835,16.6203,16.5467,16.5559,287072.0
2017-12-21 10:55:00,18.01,18.01,17.97,18.0,348213.0,16.5559,16.5559,16.5191,16.5467,348213.0
2017-12-21 11:00:00,18.0,18.02,17.97,18.0,185043.0,16.5467,16.5651,16.5191,16.5467,185043.0
2017-12-21 11:05:00,18.0,18.05,17.99,18.02,197965.0,16.5467,16.5927,16.5375,16.5651,197965.0
2017-12-21 11:10:00,18.02,18.02,17.98,18.0,217805.0,16.5651,16.5651,16.5283,16.5467,217805.0
2017-12-21 11:15:00,18.0,18.03,17.99,18.03,197544.0,16.5467,16.5743,16.5375,16.5743,197544.0
2017-12-21 11:20:00,18.02,18.08,18.02,18.05,204452.0,16.5651,16.6203,16.5651,16.5927,204452.0
2017-12-21 11:25:00,18.06,18.1,18.05,18.07,97116.0,16.6019,16.6386,16.5927,16.6111,97116.0
2017-12-21 11:30:00,18.07,18.09,18.05,18.06,207627.0,16.6111,16.6295,16.5927,16.6019,207627.0
2017-12-21 11:35:00,18.05,18.11,18.05,18.11,122751.0,16.5927,16.6478,16.5927,16.6478,122751.0
2017-12-21 11:40:00,18.1,18.12,18.08,18.1,193224.0,16.6386,16.657,16.6203,16.6386,193224.0
2017-12-21 11:45:00,18.11,18.15,18.1,18.14,302533.0,16.6478,16.6846,16.6386,16.6754,302533.0
2017-12-21 11:50:00,18.14,18.15,18.1,18.1,311003.0,16.6754,16.6846,16.6386,16.6386,311003.0
2017-12-21 11:55:00,18.11,18.11,18.07,18.08,173644.0,16.6478,16.6478,16.6111,16.6203,173644.0
2017-12-21 12:00:00,18.08,18.11,18.07,18.11,161824.0,16.6203,16.6478,16.6111,16.6478,161824.0
2017-12-21 12:05:00,18.11,18.18,18.1,18.16,219910.0,16.6478,16.7122,16.6386,16.6938,219910.0
2017-12-21 12:10:00,18.16,18.22,18.14,18.2,252343.0,16.6938,16.749,16.6754,16.7306,252343.0
2017-12-21 12:15:00,18.2,18.24,18.18,18.23,368019.0,16.7306,16.7673,16.7122,16.7582,368019.0
2017-12-21 12:20:00,18.23,18.23,18.18,18.21,175238.0,16.7582,16.7582,16.7122,16.7398,175238.0
2017-12-21 12:25:00,18.21,18.23,18.18,18.23,172114.0,16.7398,16.7582,16.7122,16.7582,172114.0
2017-12-21 12:30:00,18.23,18.24,18.2,18.23,177707.0,16.7582,16.7673,16.7306,16.7582,177707.0
2017-12-21 12:35:00,18.23,18.23,18.18,18.2,131016.0,16.7582,16.7582,16.7122,16.7306,131016.0
2017-12-21 12:40:00,18.2,18.21,18.15,18.18,191065.0,16.7306,16.7398,16.6846,16.7122,191065.0
2017-12-21 12:45:00,18.18,18.18,18.14,18.16,139137.0,16.7122,16.7122,16.6754,16.6938,139137.0
2017-12-21 12:50:00,18.15,18.18,18.14,18.18,114169.0,16.6846,16.7122,16.6754,16.7122,114169.0
2017-12-21 12:55:00,18.18,18.28,18.16,18.27,449758.0,16.7122,16.8041,16.6938,16.7949,449758.0
2017-12-21 13:00:00,18.27,18.3,18.25,18.28,231608.0,16.7949,16.8225,16.7765,16.8041,231608.0
2017-12-21 13:05:00,18.29,18.33,18.27,18.32,323152.0,16.8133,16.8501,16.7949,16.8409,323152.0
2017-12-21 13:10:00,18.32,18.35,18.31,18.33,265085.0,16.8409,16.8685,16.8317,16.8501,265085.0
2017-12-21 13:15:00,18.32,18.33,18.27,18.29,194661.0,16.8409,16.8501,16.7949,16.8133,194661.0
2017-12-21 13:20:00,18.29,18.32,18.28,18.29,155564.0,16.8133,16.8409,16.8041,16.8133,155564.0
2017-12-21 13:25:00,18.29,18.3,18.27,18.3,112089.0,16.8133,16.8225,16.7949,16.8225,112089.0
2017-12-21 13:30:00,18.3,18.31,18.28,18.29,140179.0,16.8225,16.8317,16.8041,16.8133,140179.0
2017-12-21 13:35:00,18.29,18.34,18.28,18.3,173034.0,16.8133,16.8593,16.8041,16.8225,173034.0
2017-12-21 13:40:00,18.31,18.32,18.29,18.29,102182.0,16.8317,16.8409,16.8133,16.8133,102182.0
2017-12-21 13:45:00,18.29,18.29,18.25,18.26,158839.0,16.8133,16.8133,16.7765,16.7857,158839.0
2017-12-21 13:50:00,18.26,18.26,18.2,18.22,363643.0,16.7857,16.7857,16.7306,16.749,363643.0
2017-12-21 13:55:00,18.22,18.24,18.2,18.23,159067.0,16.749,16.7673,16.7306,16.7582,159067.0
2017-12-21 14:00:00,18.23,18.24,18.18,18.21,191621.0,16.7582,16.7673,16.7122,16.7398,191621.0
2017-12-21 14:05:00,18.2,18.21,18.17,18.2,223140.0,16.7306,16.7398,16.703,16.7306,223140.0
2017-12-21 14:10:00,18.2,18.21,18.19,18.2,107597.0,16.7306,16.7398,16.7214,16.7306,107597.0
2017-12-21 14:15:00,18.2,18.2,18.18,18.2,101393.0,16.7306,16.7306,16.7122,16.7306,101393.0
2017-12-21 14:20:00,18.2,18.23,18.19,18.2,173301.0,16.7306,16.7582,16.7214,16.7306,173301.0
2017-12-21 14:25:00,18.2,18.23,18.19,18.2,168599.0,16.7306,16.7582,16.7214,16.7306,168599.0
2017-12-21 14:30:00,18.2,18.21,18.17,18.18,98153.0,16.7306,16.7398,16.703,16.7122,98153.0
2017-12-21 14:35:00,18.19,18.21,18.18,18.21,125578.0,16.7214,16.7398,16.7122,16.7398,125578.0
2017-12-21 14:40:00,18.2,18.24,18.19,18.23,242385.0,16.7306,16.7673,16.7214,16.7582,242385.0
2017-12-21 14:45:00,18.23,18.24,18.21,18.22,94653.0,16.7582,16.7673,16.7398,16.749,94653.0
2017-12-21 14:50:00,18.22,18.24,18.21,18.23,113454.0,16.749,16.7673,16.7398,16.7582,113454.0
2017-12-21 14:55:00,18.23,18.26,18.21,18.24,233427.0,16.7582,16.7857,16.7398,16.7673,233427.0
2017-12-21 15:00:00,18.25,18.26,18.24,18.25,110989.0,16.7765,16.7857,16.7673,16.7765,110989.0
2017-12-21 15:05:00,18.25,18.26,18.24,18.25,192918.0,16.7765,16.7857,16.7673,16.7765,192918.0
2017-12-21 15:10:00,18.25,18.25,18.24,18.25,103633.0,16.7765,16.7765,16.7673,16.7765,103633.0
2017-12-21 15:15:00,18.25,18.25,18.21,18.24,248740.0,16.7765,16.7765,16.7398,16.7673,248740.0
2017-12-21 15:20:00,18.23,18.24,18.22,18.22,153128.0,16.7582,16.7673,16.749,16.749,153128.0
2017-12-21 15:25:00,18.22,18.25,18.22,18.23,188039.0,16.749,16.7765,16.749,16.7582,188039.0
2017-12-21 15:30:00,18.23,18.26,18.23,18.25,136968.0,16.7582,16.7857,16.7582,16.7765,136968.0
2017-12-21 15:35:00,18.25,18.27,18.24,18.25,290136.0,16.7765,16.7949,16.7673,16.7765,290136.0
2017-12-21 15:40:00,18.25,18.26,18.23,18.25,376562.0,16.7765,16.7857,16.7582,16.7765,376562.0
2017-12-21 15:45:00,18.24,18.25,18.21,18.21,311533.0,16.7673,16.7765,16.7398,16.7398,311533.0
2017-12-21 15:50:00,18.21,18.22,18.19,18.19,395095.0,16.7398,16.749,16.7214,16.7214,395095.0
2017-12-21 15:55:00,18.19,18.21,18.16,18.19,1133913.0,16.7214,16.7398,16.6938,16.7214,1133913.0
2017-12-22 09:30:00,18.19,18.2,18.05,18.1,391588.0,16.7214,16.7306,16.5927,16.6386,391588.0
2017-12-22 09:35:00,18.11,18.15,18.06,18.14,258512.0,16.6478,16.6846,16.6019,16.6754,258512.0
2017-12-22 09:40:00,18.14,18.15,18.06,18.08,193272.0,16.6754,16.6846,16.6019,16.6203,193272.0
2017-12-22 09:45:00,18.08,18.14,18.06,18.1,201571.0,16.6203,16.6754,16.6019,16.6386,201571.0
2017-12-22 09:50:00,18.09,18.17,18.06,18.14,160913.0,16.6295,16.703,16.6019,16.6754,160913.0
2017-12-22 09:55:00,18.15,18.2,18.15,18.17,223213.0,16.6846,16.7306,16.6846,16.703,223213.0
2017-12-22 10:00:00,18.16,18.24,18.14,18.24,140900.0,16.6938,16.7673,16.6754,16.7673,140900.0
2017-12-22 10:05:00,18.23,18.25,18.21,18.21,101308.0,16.7582,16.7765,16.7398,16.7398,101308.0
2017-12-22 10:10:00,18.21,18.25,18.19,18.23,174114.0,16.7398,16.7765,16.7214,16.7582,174114.0
2017-12-22 10:15:00,18.22,18.25,18.2,18.23,151175.0,16.749,16.7765,16.7306,16.7582,151175.0
2017-12-22 10:20:00,18.23,18.28,18.23,18.27,306348.0,16.7582,16.8041,16.7582,16.7949,306348.0
2017-12-22 10:25:00,18.26,18.28,18.23,18.26,171381.0,16.7857,16.8041,16.7582,16.7857,171381.0
2017-12-22 10:30:00,18.26,18.31,18.25,18.29,323604.0,16.7857,16.8317,16.7765,16.8133,323604.0
2017-12-22 10:35:00,18.29,18.3,18.23,18.24,163684.0,16.8133,16.8225,16.7582,16.7673,163684.0
2017-12-22 10:40:00,18.24,18.26,18.21,18.22,227542.0,16.7673,16.7857,16.7398,16.749,227542.0
2017-12-22 10:45:00,18.22,18.24,18.19,18.2,231756.0,16.749,16.7673,16.7214,16.7306,231756.0
2017-12-22 10:50:00,18.2,18.23,18.19,18.22,97559.0,16.7306,16.7582,16.7214,16.749,97559.0
2017-12-22 10:55:00,18.22,18.23,18.19,18.21,101426.0,16.749,16.7582,16.7214,16.7398,101426.0
2017-12-22 11:00:00,18.2,18.22,18.2,18.21,42878.0,16.7306,16.749,16.7306,16.7398,42878.0
2017-12-22 11:05:00,18.21,18.22,18.19,18.19,33554.0,16.7398,16.749,16.7214,16.7214,33554.0
2017-12-22 11:10:00,18.19,18.2,18.17,18.19,134688.0,16.7214,16.7306,16.703,16.7214,134688.0
2017-12-22 11:15:00,18.19,18.22,18.18,18.21,168101.0,16.7214,16.749,16.7122,16.7398,168101.0
2017-12-22 11:20:00,18.22,18.26,18.21,18.25,101235.0,16.749,16.7857,16.7398,16.7765,101235.0
2017-12-22 11:25:00,18.26,18.26,18.22,18.23,93454.0,16.7857,16.7857,16.749,16.7582,93454.0
2017-12-22 11:30:00,18.23,18.27,18.22,18.26,157508.0,16.7582,16.7949,16.749,16.7857,157508.0
2017-12-22 11:35:00,18.26,18.29,18.24,18.27,107137.0,16.7857,16.8133,16.7673,16.7949,107137.0
2017-12-22 11:40:00,18.27,18.3,18.26,18.27,116461.0,16.7949,16.8225,16.7857,16.7949,116461.0
2017-12-22 11:45:00,18.27,18.29,18.26,18.27,59695.0,16.7949,16.8133,16.7857,16.7949,59695.0
2017-12-22 11:50:00,18.27,18.3,18.25,18.29,144363.0,16.7949,16.8225,16.7765,16.8133,144363.0
2017-12-22 11:55:00,18.28,18.31,18.25,18.3,166772.0,16.8041,16.8317,16.7765,16.8225,166772.0
2017-12-22 12:00:00,18.3,18.31,18.26,18.26,55237.0,16.8225,16.8317,16.7857,16.7857,55237.0
2017-12-22 12:05:00,18.27,18.3,18.26,18.28,64770.0,16.7949,16.8225,16.7857,16.8041,64770.0
2017-12-22 12:10:00,18.28,18.3,18.27,18.3,59497.0,16.8041,16.8225,16.7949,16.8225,59497.0
2017-12-22 12:15:00,18.3,18.3,18.22,18.23,681894.0,16.8225,16.8225,16.749,16.7582,681894.0
2017-12-22 12:20:00,18.23,18.26,18.23,18.25,41517.0,16.7582,16.7857,16.7582,16.7765,41517.0
2017-12-22 12:25:00,18.25,18.27,18.23,18.24,262421.0,16.7765,16.7949,16.7582,16.7673,262421.0
2017-12-22 12:30:00,18.25,18.28,18.23,18.28,56366.0,16.7765,16.8041,16.7582,16.8041,56366.0
2017-12-22 12:35:00,18.28,18.29,18.26,18.27,49673.0,16.8041,16.8133,16.7857,16.7949,49673.0
2017-12-22 12:40:00,18.26,18.28,18.25,18.28,54383.0,16.7857,16.8041,16.7765,16.8041,54383.0
2017-12-22 12:45:00,18.28,18.28,18.26,18.28,63029.0,16.8041,16.8041,16.7857,16.8041,63029.0
2017-12-22 12:50:00,18.28,18.28,18.23,18.25,128974.0,16.8041,16.8041,16.7582,16.7765,128974.0
2017-12-22 12:55:00,18.25,18.25,18.22,18.23,65597.0,16.7765,16.7765,16.749,16.7582,65597.0
2017-12-22 13:00:00,18.23,18.23,18.2,18.21,76624.0,16.7582,16.7582,16.7306,16.7398,76624.0
2017-12-22 13:05:00,18.21,18.22,18.2,18.21,65103.0,16.7398,16.749,16.7306,16.7398,65103.0
2017-12-22 13:10:00,18.21,18.21,18.17,18.17,123153.0,16.7398,16.7398,16.703,16.703,123153.0
2017-12-22 13:15:00,18.17,18.18,18.16,18.18,102642.0,16.703,16.7122,16.6938,16.7122,102642.0
2017-12-22 13:20:00,18.18,18.19,18.16,18.18,63244.0,16.7122,16.7214,16.6938,16.7122,63244.0
2017-12-22 13:25:00,18.18,18.19,18.16,18.17,102249.0,16.7122,16.7214,16.6938,16.703,102249.0
2017-12-22 13:30:00,18.17,18.18,18.15,18.15,120068.0,16.703,16.7122,16.6846,16.6846,120068.0
2017-12-22 13:35:00,18.16,18.16,18.14,18.16,152400.0,16.6938,16.6938,16.6754,16.6938,152400.0
2017-12-22 13:40:00,18.16,18.17,18.15,18.16,101331.0,16.6938,16.703,16.6846,16.6938,101331.0
2017-12-22 13:45:00,18.16,18.18,18.15,18.17,44461.0,16.6938,16.7122,16.6846,16.703,44461.0
2017-12-22 13:50:00,18.18,18.18,18.15,18.18,60652.0,16.7122,16.7122,16.6846,16.7122,60652.0
2017-12-22 13:55:00,18.18,18.2,18.17,18.19,76753.0,16.7122,16.7306,16.703,16.7214,76753.0
2017-12-22 14:00:00,18.19,18.19,18.16,18.16,93136.0,16.7214,16.7214,16.6938,16.6938,93136.0
2017-12-22 14:05:00,18.17,18.17,18.14,18.14,88039.0,16.703,16.703,16.6754,16.6754,88039.0
2017-12-22 14:10:00,18.14,18.16,18.14,18.16,52891.0,16.6754,16.6938,16.6754,16.6938,52891.0
2017-12-22 14:15:00,18.16,18.17,18.15,18.17,73841.0,16.6938,16.703,16.6846,16.703,73841.0
2017-12-22 14:20:00,18.16,18.17,18.12,18.12,161411.0,16.6938,16.703,16.657,16.657,161411.0
2017-12-22 14:25:00,18.12,18.13,18.1,18.11,97298.0,16.657,16.6662,16.6386,16.6478,97298.0
2017-12-22 14:30:00,18.12,18.13,18.1,18.13,73931.0,16.657,16.6662,16.6386,16.6662,73931.0
2017-12-22 14:35:00,18.13,18.14,18.12,18.12,53736.0,16.6662,16.6754,16.657,16.657,53736.0
2017-12-22 14:40:00,18.12,18.12,18.11,18.12,59407.0,16.657,16.657,16.6478,16.657,59407.0
2017-12-22 14:45:00,18.12,18.14,18.11,18.14,101588.0,16.657,16.6754,16.6478,16.6754,101588.0
2017-12-22 14:50:00,18.13,18.15,18.12,18.13,76620.0,16.6662,16.6846,16.657,16.6662,76620.0
2017-12-22 14:55:00,18.13,18.13,18.12,18.13,27830.0,16.6662,16.6662,16.657,16.6662,27830.0
2017-12-22 15:00:00,18.13,18.14,18.12,18.13,156495.0,16.6662,16.6754,16.657,16.6662,156495.0
2017-12-22 15:05:00,18.13,18.13,18.12,18.12,41371.0,16.6662,16.6662,16.657,16.657,41371.0
2017-12-22 15:10:00,18.13,18.13,18.12,18.13,61627.0,16.6662,16.6662,16.657,16.6662,61627.0
2017-12-22 15:15:00,18.13,18.13,18.08,18.08,211259.0,16.6662,16.6662,16.6203,16.6203,211259.0
2017-12-22 15:20:00,18.08,18.09,18.01,18.03,626449.0,16.6203,16.6295,16.5559,16.5743,626449.0
2017-12-22 15:25:00,18.04,18.06,18.02,18.05,219662.0,16.5835,16.6019,16.5651,16.5927,219662.0
2017-12-22 15:30:00,18.05,18.07,18.03,18.07,202587.0,16.5927,16.6111,16.5743,16.6111,202587.0
2017-12-22 15:35:00,18.07,18.09,18.06,18.07,190117.0,16.6111,16.6295,16.6019,16.6111,190117.0
2017-12-22 15:40:00,18.07,18.09,18.06,18.09,201083.0,16.6111,16.6295,16.6019,16.6295,201083.0
2017-12-22 15:45:00,18.09,18.1,18.08,18.09,128080.0,16.6295,16.6386,16.6203,16.6295,128080.0
2017-12-22 15:50:00,18.09,18.1,18.08,18.1,165683.0,16.6295,16.6386,16.6203,16.6386,165683.0
2017-12-22 15:55:00,18.09,18.12,18.09,18.11,770304.0,16.6295,16.657,16.6295,16.6478,770304.0
2017-12-26 09:30:00,18.1,18.22,18.03,18.15,365730.0,16.6386,16.749,16.5743,16.6846,365730.0
2017-12-26 09:35:00,18.15,18.22,18.14,18.19,159472.0,16.6846,16.749,16.6754,16.7214,159472.0
2017-12-26 09:40:00,18.19,18.19,18.1,18.14,101597.0,16.7214,16.7214,16.6386,16.6754,101597.0
2017-12-26 09:45:00,18.14,18.26,18.14,18.26,146258.0,16.6754,16.7857,16.6754,16.7857,146258.0
2017-12-26 09:50:00,18.26,18.27,18.14,18.14,272167.0,16.7857,16.7949,16.6754,16.6754,272167.0
2017-12-26 09:55:00,18.14,18.16,18.1,18.14,124544.0,16.6754,16.6938,16.6386,16.6754,124544.0
2017-12-26 10:00:00,18.14,18.24,18.13,18.23,159342.0,16.6754,16.7673,16.6662,16.7582,159342.0
2017-12-26 10:05:00,18.22,18.29,18.22,18.28,252421.0,16.749,16.8133,16.749,16.8041,252421.0
2017-12-26 10:10:00,18.29,18.38,18.28,18.34,341457.0,16.8133,16.896,16.8041,16.8593,341457.0
2017-12-26 10:15:00,18.34,18.36,18.27,18.28,373702.0,16.8593,16.8777,16.7949,16.8041,373702.0
2017-12-26 10:20:00,18.29,18.35,18.26,18.34,256069.0,16.8133,16.8685,16.7857,16.8593,256069.0
2017-12-26 10:25:00,18.33,18.35,18.32,18.34,167381.0,16.8501,16.8685,16.8409,16.8593,167381.0
2017-12-26 10:30:00,18.35,18.45,18.34,18.43,346893.0,16.8685,16.9604,16.8593,16.942,346893.0
2017-12-26 10:35:00,18.42,18.43,18.38,18.39,137163.0,16.9328,16.942,16.896,16.9052,137163.0
2017-12-26 10:40:00,18.39,18.44,18.39,18.42,196810.0,16.9052,16.9512,16.9052,16.9328,196810.0
2017-12-26 10:45:00,18.43,18.43,18.38,18.4,153926.0,16.942,16.942,16.896,16.9144,153926.0
2017-12-26 10:50:00,18.39,18.42,18.35,18.36,181692.0,16.9052,16.9328,16.8685,16.8777,181692.0
2017-12-26 10:55:00,18.36,18.46,18.35,18.45,403831.0,16.8777,16.9696,16.8685,16.9604,403831.0
2017-12-26 11:00:00,18.45,18.45,18.37,18.37,105842.0,16.9604,16.9604,16.8868,16.8868,105842.0
2017-12-26 11:05:00,18.38,18.39,18.32,18.35,170993.0,16.896,16.9052,16.8409,16.8685,170993.0
2017-12-26 11:10:00,18.34,18.39,18.34,18.39,152083.0,16.8593,16.9052,16.8593,16.9052,152083.0
2017-12-26 11:15:00,18.39,18.42,18.38,18.38,122150.0,16.9052,16.9328,16.896,16.896,122150.0
2017-12-26 11:20:00,18.38,18.4,18.36,18.39,91221.0,16.896,16.9144,16.8777,16.9052,91221.0
2017-12-26 11:25:00,18.4,18.43,18.4,18.43,106597.0,16.9144,16.942,16.9144,16.942,106597.0
2017-12-26 11:30:00,18.42,18.44,18.41,18.42,130355.0,16.9328,16.9512,16.9236,16.9328,130355.0
2017-12-26 11:35:00,18.42,18.49,18.42,18.48,172183.0,16.9328,16.9972,16.9328,16.988,172183.0
2017-12-26 11:40:00,18.48,18.53,18.46,18.52,277208.0,16.988,17.0339,16.9696,17.0247,277208.0
2017-12-26 11:45:00,18.53,18.6,18.53,18.55,205829.0,17.0339,17.0983,17.0339,17.0523,205829.0
2017-12-26 11:50:00,18.56,18.57,18.52,18.55,223554.0,17.0615,17.0707,17.0247,17.0523,223554.0
2017-12-26 11:55:00,18.55,18.62,18.55,18.6,294251.0,17.0523,17.1167,17.0523,17.0983,294251.0
2017-12-26 12:00:00,18.61,18.63,18.6,18.61,119512.0,17.1075,17.1259,17.0983,17.1075,119512.0
2017-12-26 12:05:00,18.62,18.64,18.61,18.63,136168.0,17.1167,17.135,17.1075,17.1259,136168.0
2017-12-26 12:10:00,18.63,18.65,18.61,18.64,149642.0,17.1259,17.1442,17.1075,17.135,149642.0
2017-12-26 12:15:00,18.64,18.67,18.63,18.65,241126.0,17.135,17.1626,17.1259,17.1442,241126.0
2017-12-26 12:20:00,18.65,18.66,18.61,18.62,99766.0,17.1442,17.1534,17.1075,17.1167,99766.0
2017-12-26 12:25:00,18.61,18.63,18.59,18.6,181246.0,17.1075,17.1259,17.0891,17.0983,181246.0
2017-12-26 12:30:00,18.59,18.67,18.57,18.64,519150.0,17.0891,17.1626,17.0707,17.135,519150.0
2017-12-26 12:35:00,18.65,18.75,18.64,18.72,726724.0,17.1442,17.2362,17.135,17.2086,726724.0
2017-12-26 12:40:00,18.73,18.74,18.68,18.69,185713.0,17.2178,17.227,17.1718,17.181,185713.0
2017-12-26 12:45:00,18.69,18.72,18.67,18.7,195053.0,17.181,17.2086,17.1626,17.1902,195053.0
2017-12-26 12:50:00,18.71,18.72,18.68,18.7,155022.0,17.1994,17.2086,17.1718,17.1902,155022.0
2017-12-26 12:55:00,18.7,18.73,18.69,18.71,97581.0,17.1902,17.2178,17.181,17.1994,97581.0
2017-12-26 13:00:00,18.72,18.73,18.7,18.73,95769.0,17.2086,17.2178,17.1902,17.2178,95769.0
2017-12-26 13:05:00,18.73,18.74,18.7,18.71,65708.0,17.2178,17.227,17.1902,17.1994,65708.0
2017-12-26 13:10:00,18.71,18.74,18.71,18.73,83503.0,17.1994,17.227,17.1994,17.2178,83503.0
2017-12-26 13:15:00,18.73,18.78,18.71,18.76,156484.0,17.2178,17.2637,17.1994,17.2454,156484.0
2017-12-26 13:20:00,18.76,18.76,18.71,18.73,127780.0,17.2454,17.2454,17.1994,17.2178,127780.0
2017-12-26 13:25:00,18.73,18.73,18.71,18.71,49343.0,17.2178,17.2178,17.1994,17.1994,49343.0
2017-12-26 13:30:00,18.71,18.72,18.68,18.71,118438.0,17.1994,17.2086,17.1718,17.1994,118438.0
2017-12-26 13:35:00,18.7,18.71,18.67,18.69,84712.0,17.1902,17.1994,17.1626,17.181,84712.0
2017-12-26 13:40:00,18.68,18.69,18.66,18.66,103108.0,17.1718,17.181,17.1534,17.1534,103108.0
2017-12-26 13:45:00,18.66,18.79,18.66,18.74,361640.0,17.1534,17.2729,17.1534,17.227,361640.0
2017-12-26 13:50:00,18.75,18.75,18.72,18.73,57342.0,17.2362,17.2362,17.2086,17.2178,57342.0
2017-12-26 13:55:00,18.72,18.74,18.65,18.66,255506.0,17.2086,17.227,17.1442,17.1534,255506.0
2017-12-26 14:00:00,18.66,18.67,18.56,18.59,460081.0,17.1534,17.1626,17.0615,17.0891,460081.0
2017-12-26 14:05:00,18.59,18.61,18.57,18.59,214455.0,17.0891,17.1075,17.0707,17.0891,214455.0
2017-12-26 14:10:00,18.59,18.66,18.58,18.65,272255.0,17.0891,17.1534,17.0799,17.1442,272255.0
2017-12-26 14:15:00,18.65,18.67,18.61,18.66,157985.0,17.1442,17.1626,17.1075,17.1534,157985.0
2017-12-26 14:20:00,18.66,18.67,18.6,18.64,138715.0,17.1534,17.1626,17.0983,17.135,138715.0
2017-12-26 14:25:00,18.64,18.67,18.62,18.64,209062.0,17.135,17.1626,17.1167,17.135,209062.0
2017-12-26 14:30:00,18.64,18.65,18.63,18.65,81503.0,17.135,17.1442,17.1259,17.1442,81503.0
2017-12-26 14:35:00,18.65,18.65,18.64,18.64,53714.0,17.1442,17.1442,17.135,17.135,53714.0
2017-12-26 14:40:00,18.65,18.67,18.63,18.67,99157.0,17.1442,17.1626,17.1259,17.1626,99157.0
2017-12-26 14:45:00,18.67,18.68,18.65,18.67,92203.0,17.1626,17.1718,17.1442,17.1626,92203.0
2017-12-26 14:50:00,18.68,18.68,18.66,18.67,113712.0,17.1718,17.1718,17.1534,17.1626,113712.0
2017-12-26 14:55:00,18.68,18.68,18.67,18.67,44269.0,17.1718,17.1718,17.1626,17.1626,44269.0
2017-12-26 15:00:00,18.67,18.68,18.66,18.66,127167.0,17.1626,17.1718,17.1534,17.1534,127167.0
2017-12-26 15:05:00,18.67,18.68,18.66,18.67,45320.0,17.1626,17.1718,17.1534,17.1626,45320.0
2017-12-26 15:10:00,18.68,18.72,18.65,18.71,209446.0,17.1718,17.2086,17.1442,17.1994,209446.0
2017-12-26 15:15:00,18.71,18.72,18.68,18.69,147164.0,17.1994,17.2086,17.1718,17.181,147164.0
2017-12-26 15:20:00,18.69,18.69,18.65,18.65,162922.0,17.181,17.181,17.1442,17.1442,162922.0
2017-12-26 15:25:00,18.65,18.66,18.62,18.63,137382.0,17.1442,17.1534,17.1167,17.1259,137382.0
2017-12-26 15:30:00,18.63,18.68,18.62,18.65,317459.0,17.1259,17.1718,17.1167,17.1442,317459.0
2017-12-26 15:35:00,18.66,18.67,18.64,18.66,161517.0,17.1534,17.1626,17.135,17.1534,161517.0
2017-12-26 15:40:00,18.66,18.67,18.63,18.65,239474.0,17.1534,17.1626,17.1259,17.1442,239474.0
2017-12-26 15:45:00,18.64,18.65,18.64,18.65,204223.0,17.135,17.1442,17.135,17.1442,204223.0
2017-12-26 15:50:00,18.65,18.69,18.65,18.65,247014.0,17.1442,17.181,17.1442,17.1442,247014.0
2017-12-26 15:55:00,18.65,18.68,18.65,18.66,873214.0,17.1442,17.1718,17.1442,17.1534,873214.0
2017-12-27 09:30:00,18.75,18.75,18.65,18.7,365748.0,17.2362,17.2362,17.1442,17.1902,365748.0
2017-12-27 09:35:00,18.7,18.74,18.65,18.73,326116.0,17.1902,17.227,17.1442,17.2178,326116.0
2017-12-27 09:40:00,18.73,18.9,18.73,18.89,395414.0,17.2178,17.3741,17.2178,17.3649,395414.0
2017-12-27 09:45:00,18.89,19.0,18.88,18.98,806126.0,17.3649,17.466,17.3557,17.4476,806126.0
2017-12-27 09:50:00,18.98,19.06,18.96,19.01,789667.0,17.4476,17.5211,17.4292,17.4752,789667.0
2017-12-27 09:55:00,19.0,19.05,18.92,18.96,438989.0,17.466,17.5119,17.3924,17.4292,438989.0
2017-12-27 10:00:00,18.96,18.99,18.91,18.94,262453.0,17.4292,17.4568,17.3833,17.4108,262453.0
2017-12-27 10:05:00,18.94,18.99,18.85,18.86,355290.0,17.4108,17.4568,17.3281,17.3373,355290.0
2017-12-27 10:10:00,18.86,18.89,18.78,18.83,516392.0,17.3373,17.3649,17.2637,17.3097,516392.0
2017-12-27 10:15:00,18.84,18.84,18.82,18.83,312000.0,17.3189,17.3189,17.3005,17.3097,312000.0
2017-12-27 10:20:00,18.84,18.9,18.83,18.87,273899.0,17.3189,17.3741,17.3097,17.3465,273899.0
2017-12-27 10:25:00,18.86,18.88,18.82,18.87,169233.0,17.3373,17.3557,17.3005,17.3465,169233.0
2017-12-27 10:30:00,18.87,18.88,18.82,18.85,312837.0,17.3465,17.3557,17.3005,17.3281,312837.0
2017-12-27 10:35:00,18.85,18.85,18.78,18.81,280255.0,17.3281,17.3281,17.2637,17.2913,280255.0
2017-12-27 10:40:00,18.81,18.82,18.75,18.75,242089.0,17.2913,17.3005,17.2362,17.2362,242089.0
2017-12-27 10:45:00,18.75,18.78,18.74,18.78,172516.0,17.2362,17.2637,17.227,17.2637,172516.0
2017-12-27 10:50:00,18.77,18.78,18.73,18.74,351042.0,17.2546,17.2637,17.2178,17.227,351042.0
2017-12-27 10:55:00,18.75,18.75,18.63,18.65,317662.0,17.2362,17.2362,17.1259,17.1442,317662.0
2017-12-27 11:00:00,18.66,18.72,18.64,18.7,277372.0,17.1534,17.2086,17.135,17.1902,277372.0
2017-12-27 11:05:00,18.7,18.7,18.66,18.68,183647.0,17.1902,17.1902,17.1534,17.1718,183647.0
2017-12-27 11:10:00,18.69,18.71,18.67,18.68,197085.0,17.181,17.1994,17.1626,17.1718,197085.0
2017-12-27 11:15:00,18.67,18.73,18.67,18.73,134579.0,17.1626,17.2178,17.1626,17.2178,134579.0
2017-12-27 11:20:00,18.73,18.8,18.72,18.78,199312.0,17.2178,17.2821,17.2086,17.2637,199312.0
2017-12-27 11:25:00,18.78,18.78,18.68,18.69,173608.0,17.2637,17.2637,17.1718,17.181,173608.0
2017-12-27 11:30:00,18.69,18.72,18.67,18.71,134796.0,17.181,17.2086,17.1626,17.1994,134796.0
2017-12-27 11:35:00,18.7,18.72,18.68,18.71,393056.0,17.1902,17.2086,17.1718,17.1994,393056.0
2017-12-27 11:40:00,18.72,18.8,18.71,18.75,136300.0,17.2086,17.2821,17.1994,17.2362,136300.0
2017-12-27 11:45:00,18.75,18.75,18.72,18.75,90977.0,17.2362,17.2362,17.2086,17.2362,90977.0
2017-12-27 11:50:00,18.75,18.76,18.73,18.73,72245.0,17.2362,17.2454,17.2178,17.2178,72245.0
2017-12-27 11:55:00,18.74,18.74,18.7,18.7,90177.0,17.227,17.227,17.1902,17.1902,90177.0
2017-12-27 12:00:00,18.7,18.72,18.69,18.72,121486.0,17.1902,17.2086,17.181,17.2086,121486.0
2017-12-27 12:05:00,18.73,18.74,18.71,18.73,73859.0,17.2178,17.227,17.1994,17.2178,73859.0
2017-12-27 12:10:00,18.72,18.74,18.71,18.73,60720.0,17.2086,17.227,17.1994,17.2178,60720.0
2017-12-27 12:15:00,18.73,18.74,18.71,18.73,95640.0,17.2178,17.227,17.1994,17.2178,95640.0
2017-12-27 12:20:00,18.72,18.74,18.71,18.72,78037.0,17.2086,17.227,17.1994,17.2086,78037.0
2017-12-27 12:25:00,18.71,18.72,18.68,18.7,94206.0,17.1994,17.2086,17.1718,17.1902,94206.0
2017-12-27 12:30:00,18.69,18.71,18.69,18.69,68831.0,17.181,17.1994,17.181,17.181,68831.0
2017-12-27 12:35:00,18.69,18.73,18.68,18.72,55263.0,17.181,17.2178,17.1718,17.2086,55263.0
2017-12-27 12:40:00,18.72,18.75,18.71,18.75,86806.0,17.2086,17.2362,17.1994,17.2362,86806.0
2017-12-27 12:45:00,18.75,18.75,18.71,18.71,61790.0,17.2362,17.2362,17.1994,17.1994,61790.0
2017-12-27 12:50:00,18.71,18.74,18.7,18.71,115150.0,17.1994,17.227,17.1902,17.1994,115150.0
2017-12-27 12:55:00,18.71,18.71,18.69,18.7,76039.0,17.1994,17.1994,17.181,17.1902,76039.0
2017-12-27 13:00:00,18.69,18.7,18.65,18.66,120278.0,17.181,17.1902,17.1442,17.1534,120278.0
2017-12-27 13:05:00,18.66,18.68,18.65,18.68,83787.0,17.1534,17.1718,17.1442,17.1718,83787.0
2017-12-27 13:10:00,18.68,18.68,18.64,18.65,90343.0,17.1718,17.1718,17.135,17.1442,90343.0
2017-12-27 13:15:00,18.64,18.67,18.64,18.64,151040.0,17.135,17.1626,17.135,17.135,151040.0
2017-12-27 13:20:00,18.64,18.65,18.61,18.65,169782.0,17.135,17.1442,17.1075,17.1442,169782.0
2017-12-27 13:25:00,18.65,18.66,18.62,18.63,53181.0,17.1442,17.1534,17.1167,17.1259,53181.0
2017-12-27 13:30:00,18.63,18.64,18.57,18.58,516111.0,17.1259,17.135,17.0707,17.0799,516111.0
2017-12-27 13:35:00,18.58,18.59,18.54,18.57,287755.0,17.0799,17.0891,17.0431,17.0707,287755.0
2017-12-27 13:40:00,18.56,18.56,18.5,18.51,387116.0,17.0615,17.0615,17.0064,17.0155,387116.0
2017-12-27 13:45:00,18.52,18.58,18.51,18.58,167722.0,17.0247,17.0799,17.0155,17.0799,167722.0
2017-12-27 13:50:00,18.58,18.61,18.57,18.6,119619.0,17.0799,17.1075,17.0707,17.0983,119619.0
2017-12-27 13:55:00,18.59,18.61,18.57,18.57,161364.0,17.0891,17.1075,17.0707,17.0707,161364.0
2017-12-27 14:00:00,18.57,18.61,18.57,18.61,79480.0,17.0707,17.1075,17.0707,17.1075,79480.0
2017-12-27 14:05:00,18.61,18.62,18.6,18.61,58234.0,17.1075,17.1167,17.0983,17.1075,58234.0
2017-12-27 14:10:00,18.6,18.64,18.6,18.63,79428.0,17.0983,17.135,17.0983,17.1259,79428.0
2017-12-27 14:15:00,18.63,18.65,18.62,18.63,144294.0,17.1259,17.1442,17.1167,17.1259,144294.0
2017-12-27 14:20:00,18.63,18.63,18.6,18.63,78357.0,17.1259,17.1259,17.0983,17.1259,78357.0
2017-12-27 14:25:00,18.63,18.64,18.62,18.64,75924.0,17.1259,17.135,17.1167,17.135,75924.0
2017-12-27 14:30:00,18.63,18.64,18.6,18.61,68273.0,17.1259,17.135,17.0983,17.1075,68273.0
2017-12-27 14:35:00,18.61,18.62,18.6,18.62,124648.0,17.1075,17.1167,17.0983,17.1167,124648.0
2017-12-27 14:40:00,18.62,18.62,18.59,18.61,157447.0,17.1167,17.1167,17.0891,17.1075,157447.0
2017-12-27 14:45:00,18.61,18.62,18.59,18.61,86722.0,17.1075,17.1167,17.0891,17.1075,86722.0
2017-12-27 14:50:00,18.61,18.62,18.59,18.61,100316.0,17.1075,17.1167,17.0891,17.1075,100316.0
2017-12-27 14:55:00,18.6,18.64,18.59,18.63,115675.0,17.0983,17.135,17.0891,17.1259,115675.0
2017-12-27 15:00:00,18.63,18.66,18.62,18.64,147840.0,17.1259,17.1534,17.1167,17.135,147840.0
2017-12-27 15:05:00,18.64,18.65,18.64,18.64,39656.0,17.135,17.1442,17.135,17.135,39656.0
2017-12-27 15:10:00,18.64,18.65,18.63,18.63,143101.0,17.135,17.1442,17.1259,17.1259,143101.0
2017-12-27 15:15:00,18.64,18.66,18.63,18.65,84872.0,17.135,17.1534,17.1259,17.1442,84872.0
2017-12-27 15:20:00,18.65,18.66,18.64,18.64,74301.0,17.1442,17.1534,17.135,17.135,74301.0
2017-12-27 15:25:00,18.64,18.66,18.64,18.65,163899.0,17.135,17.1534,17.135,17.1442,163899.0
2017-12-27 15:30:00,18.66,18.7,18.65,18.69,178639.0,17.1534,17.1902,17.1442,17.181,178639.0
2017-12-27 15:35:00,18.7,18.7,18.69,18.7,155060.0,17.1902,17.1902,17.181,17.1902,155060.0
2017-12-27 15:40:00,18.7,18.7,18.66,18.66,224021.0,17.1902,17.1902,17.1534,17.1534,224021.0
2017-12-27 15:45:00,18.66,18.67,18.66,18.66,180164.0,17.1534,17.1626,17.1534,17.1534,180164.0
2017-12-27 15:50:00,18.66,18.67,18.66,18.66,177396.0,17.1534,17.1626,17.1534,17.1534,177396.0
2017-12-27 15:55:00,18.66,18.69,18.66,18.68,717437.0,17.1534,17.181,17.1534,17.1718,717437.0
2017-12-28 09:30:00,18.84,18.89,18.79,18.85,427507.0,17.3189,17.3649,17.2729,17.3281,427507.0
2017-12-28 09:35:00,18.85,18.85,18.75,18.81,232743.0,17.3281,17.3281,17.2362,17.2913,232743.0
2017-12-28 09:40:00,18.81,18.85,18.79,18.79,190138.0,17.2913,17.3281,17.2729,17.2729,190138.0
2017-12-28 09:45:00,18.8,18.84,18.79,18.84,122410.0,17.2821,17.3189,17.2729,17.3189,122410.0
2017-12-28 09:50:00,18.84,18.84,18.8,18.83,131367.0,17.3189,17.3189,17.2821,17.3097,131367.0
2017-12-28 09:55:00,18.83,18.84,18.78,18.8,104358.0,17.3097,17.3189,17.2637,17.2821,104358.0
2017-12-28 10:00:00,18.8,18.85,18.8,18.83,168860.0,17.2821,17.3281,17.2821,17.3097,168860.0
2017-12-28 10:05:00,18.83,18.83,18.79,18.8,136926.0,17.3097,17.3097,17.2729,17.2821,136926.0
2017-12-28 10:10:00,18.8,18.85,18.8,18.8,183141.0,17.2821,17.3281,17.2821,17.2821,183141.0
2017-12-28 10:15:00,18.8,18.81,18.79,18.8,165885.0,17.2821,17.2913,17.2729,17.2821,165885.0
2017-12-28 10:20:00,18.79,18.81,18.78,18.79,117955.0,17.2729,17.2913,17.2637,17.2729,117955.0
2017-12-28 10:25:00,18.8,18.8,18.76,18.77,280541.0,17.2821,17.2821,17.2454,17.2546,280541.0
2017-12-28 10:30:00,18.77,18.81,18.76,18.77,316923.0,17.2546,17.2913,17.2454,17.2546,316923.0
2017-12-28 10:35:00,18.77,18.77,18.71,18.71,188053.0,17.2546,17.2546,17.1994,17.1994,188053.0
2017-12-28 10:40:00,18.71,18.74,18.7,18.74,177358.0,17.1994,17.227,17.1902,17.227,177358.0
2017-12-28 10:45:00,18.74,18.83,18.73,18.82,271490.0,17.227,17.3097,17.2178,17.3005,271490.0
2017-12-28 10:50:00,18.82,18.86,18.76,18.78,281698.0,17.3005,17.3373,17.2454,17.2637,281698.0
2017-12-28 10:55:00,18.78,18.79,18.73,18.75,137897.0,17.2637,17.2729,17.2178,17.2362,137897.0
2017-12-28 11:00:00,18.75,18.8,18.74,18.77,130408.0,17.2362,17.2821,17.227,17.2546,130408.0
2017-12-28 11:05:00,18.76,18.83,18.76,18.82,88392.0,17.2454,17.3097,17.2454,17.3005,88392.0
2017-12-28 11:10:00,18.82,18.83,18.81,18.82,71385.0,17.3005,17.3097,17.2913,17.3005,71385.0
2017-12-28 11:15:00,18.83,18.83,18.79,18.8,83823.0,17.3097,17.3097,17.2729,17.2821,83823.0
2017-12-28 11:20:00,18.8,18.86,18.79,18.83,274976.0,17.2821,17.3373,17.2729,17.3097,274976.0
2017-12-28 11:25:00,18.83,18.89,18.83,18.88,181450.0,17.3097,17.3649,17.3097,17.3557,181450.0
2017-12-28 11:30:00,18.88,18.91,18.86,18.9,283558.0,17.3557,17.3833,17.3373,17.3741,283558.0
2017-12-28 11:35:00,18.91,18.93,18.87,18.93,126154.0,17.3833,17.4016,17.3465,17.4016,126154.0
2017-12-28 11:40:00,18.93,18.93,18.89,18.91,87760.0,17.4016,17.4016,17.3649,17.3833,87760.0
2017-12-28 11:45:00,18.91,18.92,18.89,18.91,99663.0,17.3833,17.3924,17.3649,17.3833,99663.0
2017-12-28 11:50:00,18.91,18.97,18.91,18.95,144305.0,17.3833,17.4384,17.3833,17.42,144305.0
2017-12-28 11:55:00,18.95,18.95,18.92,18.93,89060.0,17.42,17.42,17.3924,17.4016,89060.0
2017-12-28 12:00:00,18.93,18.95,18.91,18.94,95107.0,17.4016,17.42,17.3833,17.4108,95107.0
2017-12-28 12:05:00,18.95,18.95,18.92,18.95,113041.0,17.42,17.42,17.3924,17.42,113041.0
2017-12-28 12:10:00,18.94,18.96,18.92,18.96,112343.0,17.4108,17.4292,17.3924,17.4292,112343.0
2017-12-28 12:15:00,18.95,18.97,18.95,18.97,42120.0,17.42,17.4384,17.42,17.4384,42120.0
2017-12-28 12:20:00,18.96,19.01,18.96,18.99,324738.0,17.4292,17.4752,17.4292,17.4568,324738.0
2017-12-28 12:25:00,18.99,19.01,18.97,18.99,122928.0,17.4568,17.4752,17.4384,17.4568,122928.0
2017-12-28 12:30:00,18.99,19.09,18.97,19.08,671177.0,17.4568,17.5487,17.4384,17.5395,671177.0
2017-12-28 12:35:00,19.07,19.09,19.03,19.07,876957.0,17.5303,17.5487,17.4936,17.5303,876957.0
2017-12-28 12:40:00,19.08,19.1,19.06,19.07,390915.0,17.5395,17.5579,17.5211,17.5303,390915.0
2017-12-28 12:45:00,19.07,19.09,19.04,19.05,288186.0,17.5303,17.5487,17.5028,17.5119,288186.0
2017-12-28 12:50:00,19.06,19.09,19.05,19.07,317980.0,17.5211,17.5487,17.5119,17.5303,317980.0
2017-12-28 12:55:00,19.07,19.07,19.02,19.05,246345.0,17.5303,17.5303,17.4844,17.5119,246345.0
2017-12-28 13:00:00,19.05,19.05,19.01,19.04,126298.0,17.5119,17.5119,17.4752,17.5028,126298.0
2017-12-28 13:05:00,19.05,19.07,19.01,19.02,143597.0,17.5119,17.5303,17.4752,17.4844,143597.0
2017-12-28 13:10:00,19.01,19.04,19.01,19.04,129119.0,17.4752,17.5028,17.4752,17.5028,129119.0
2017-12-28 13:15:00,19.04,19.06,19.03,19.05,95551.0,17.5028,17.5211,17.4936,17.5119,95551.0
2017-12-28 13:20:00,19.05,19.09,19.05,19.09,84042.0,17.5119,17.5487,17.5119,17.5487,84042.0
2017-12-28 13:25:00,19.08,19.1,19.06,19.1,110301.0,17.5395,17.5579,17.5211,17.5579,110301.0
2017-12-28 13:30:00,19.1,19.2,19.09,19.18,361503.0,17.5579,17.6498,17.5487,17.6315,361503.0
2017-12-28 13:35:00,19.18,19.22,19.17,19.2,213032.0,17.6315,17.6682,17.6223,17.6498,213032.0
2017-12-28 13:40:00,19.2,19.24,19.19,19.24,171813.0,17.6498,17.6866,17.6406,17.6866,171813.0
2017-12-28 13:45:00,19.23,19.27,19.23,19.24,243303.0,17.6774,17.7142,17.6774,17.6866,243303.0
2017-12-28 13:50:00,19.23,19.3,19.23,19.24,432857.0,17.6774,17.7418,17.6774,17.6866,432857.0
2017-12-28 13:55:00,19.25,19.25,19.18,19.2,192712.0,17.6958,17.6958,17.6315,17.6498,192712.0
2017-12-28 14:00:00,19.2,19.2,19.15,19.16,322293.0,17.6498,17.6498,17.6039,17.6131,322293.0
2017-12-28 14:05:00,19.17,19.18,19.14,19.16,187468.0,17.6223,17.6315,17.5947,17.6131,187468.0
2017-12-28 14:10:00,19.16,19.19,19.15,19.18,141593.0,17.6131,17.6406,17.6039,17.6315,141593.0
2017-12-28 14:15:00,19.19,19.23,19.18,19.22,178929.0,17.6406,17.6774,17.6315,17.6682,178929.0
2017-12-28 14:20:00,19.22,19.25,19.22,19.22,148269.0,17.6682,17.6958,17.6682,17.6682,148269.0
2017-12-28 14:25:00,19.23,19.23,19.2,19.23,114014.0,17.6774,17.6774,17.6498,17.6774,114014.0
2017-12-28 14:30:00,19.22,19.23,19.15,19.19,338362.0,17.6682,17.6774,17.6039,17.6406,338362.0
2017-12-28 14:35:00,19.19,19.22,19.19,19.21,115635.0,17.6406,17.6682,17.6406,17.659,115635.0
2017-12-28 14:40:00,19.21,19.23,19.2,19.21,141487.0,17.659,17.6774,17.6498,17.659,141487.0
2017-12-28 14:45:00,19.21,19.22,19.14,19.15,254644.0,17.659,17.6682,17.5947,17.6039,254644.0
2017-12-28 14:50:00,19.15,19.18,19.15,19.16,75303.0,17.6039,17.6315,17.6039,17.6131,75303.0
2017-12-28 14:55:00,19.16,19.18,19.15,19.17,145597.0,17.6131,17.6315,17.6039,17.6223,145597.0
2017-12-28 15:00:00,19.16,19.19,19.15,19.18,145712.0,17.6131,17.6406,17.6039,17.6315,145712.0
2017-12-28 15:05:00,19.18,19.2,19.17,19.2,77400.0,17.6315,17.6498,17.6223,17.6498,77400.0
2017-12-28 15:10:00,19.2,19.2,19.19,19.2,54110.0,17.6498,17.6498,17.6406,17.6498,54110.0
2017-12-28 15:15:00,19.2,19.25,19.19,19.25,192511.0,17.6498,17.6958,17.6406,17.6958,192511.0
2017-12-28 15:20:00,19.25,19.26,19.23,19.25,159940.0,17.6958,17.705,17.6774,17.6958,159940.0
2017-12-28 15:25:00,19.25,19.27,19.23,19.27,254374.0,17.6958,17.7142,17.6774,17.7142,254374.0
2017-12-28 15:30:00,19.27,19.27,19.22,19.25,303529.0,17.7142,17.7142,17.6682,17.6958,303529.0
2017-12-28 15:35:00,19.25,19.25,19.21,19.23,227486.0,17.6958,17.6958,17.659,17.6774,227486.0
2017-12-28 15:40:00,19.23,19.27,19.23,19.25,363905.0,17.6774,17.7142,17.6774,17.6958,363905.0
2017-12-28 15:45:00,19.26,19.26,19.23,19.25,267748.0,17.705,17.705,17.6774,17.6958,267748.0
2017-12-28 15:50:00,19.25,19.26,19.22,19.26,396561.0,17.6958,17.705,17.6682,17.705,396561.0
2017-12-28 15:55:00,19.26,19.3,19.26,19.26,1042891.0,17.705,17.7418,17.705,17.705,1042891.0
2017-12-29 09:30:00,19.37,19.45,19.12,19.13,885197.0,17.8061,17.8797,17.5763,17.5855,885197.0
2017-12-29 09:35:00,19.15,19.17,19.02,19.08,430856.0,17.6039,17.6223,17.4844,17.5395,430856.0
2017-12-29 09:40:00,19.09,19.1,18.81,18.82,793407.0,17.5487,17.5579,17.2913,17.3005,793407.0
2017-12-29 09:45:00,18.82,18.94,18.8,18.81,550033.0,17.3005,17.4108,17.2821,17.2913,550033.0
2017-12-29 09:50:00,18.8,18.88,18.68,18.82,860005.0,17.2821,17.3557,17.1718,17.3005,860005.0
2017-12-29 09:55:00,18.82,18.86,18.76,18.82,264272.0,17.3005,17.3373,17.2454,17.3005,264272.0
2017-12-29 10:00:00,18.81,18.92,18.78,18.91,341064.0,17.2913,17.3924,17.2637,17.3833,341064.0
2017-12-29 10:05:00,18.91,18.92,18.83,18.87,245480.0,17.3833,17.3924,17.3097,17.3465,245480.0
2017-12-29 10:10:00,18.87,18.9,18.82,18.83,187523.0,17.3465,17.3741,17.3005,17.3097,187523.0
2017-12-29 10:15:00,18.83,18.89,18.82,18.87,174607.0,17.3097,17.3649,17.3005,17.3465,174607.0
2017-12-29 10:20:00,18.87,18.92,18.86,18.9,256441.0,17.3465,17.3924,17.3373,17.3741,256441.0
2017-12-29 10:25:00,18.91,18.95,18.9,18.95,238085.0,17.3833,17.42,17.3741,17.42,238085.0
2017-12-29 10:30:00,18.95,19.04,18.91,18.91,426801.0,17.42,17.5028,17.3833,17.3833,426801.0
2017-12-29 10:35:00,18.92,18.98,18.91,18.95,186879.0,17.3924,17.4476,17.3833,17.42,186879.0
2017-12-29 10:40:00,18.94,18.98,18.94,18.96,106991.0,17.4108,17.4476,17.4108,17.4292,106991.0
2017-12-29 10:45:00,18.97,18.98,18.93,18.97,126828.0,17.4384,17.4476,17.4016,17.4384,126828.0
2017-12-29 10:50:00,18.98,18.99,18.95,18.98,164754.0,17.4476,17.4568,17.42,17.4476,164754.0
2017-12-29 10:55:00,18.98,19.04,18.96,19.04,301399.0,17.4476,17.5028,17.4292,17.5028,301399.0
2017-12-29 11:00:00,19.04,19.08,19.02,19.05,157285.0,17.5028,17.5395,17.4844,17.5119,157285.0
2017-12-29 11:05:00,19.04,19.08,19.03,19.07,154853.0,17.5028,17.5395,17.4936,17.5303,154853.0
2017-12-29 11:10:00,19.07,19.11,19.07,19.09,148607.0,17.5303,17.5671,17.5303,17.5487,148607.0
2017-12-29 11:15:00,19.09,19.1,19.03,19.03,113707.0,17.5487,17.5579,17.4936,17.4936,113707.0
2017-12-29 11:20:00,19.04,19.07,19.02,19.04,165669.0,17.5028,17.5303,17.4844,17.5028,165669.0
2017-12-29 11:25:00,19.03,19.04,18.99,19.0,173213.0,17.4936,17.5028,17.4568,17.466,173213.0
2017-12-29 11:30:00,19.01,19.02,18.97,18.97,153627.0,17.4752,17.4844,17.4384,17.4384,153627.0
2017-12-29 11:35:00,18.97,19.0,18.97,18.98,72242.0,17.4384,17.466,17.4384,17.4476,72242.0
2017-12-29 11:40:00,18.98,19.05,18.98,19.04,109723.0,17.4476,17.5119,17.4476,17.5028,109723.0
2017-12-29 11:45:00,19.05,19.05,18.99,19.0,80857.0,17.5119,17.5119,17.4568,17.466,80857.0
2017-12-29 11:50:00,19.01,19.02,18.99,19.0,54110.0,17.4752,17.4844,17.4568,17.466,54110.0
2017-12-29 11:55:00,19.0,19.0,18.98,18.98,81160.0,17.466,17.466,17.4476,17.4476,81160.0
2017-12-29 12:00:00,18.99,19.04,18.99,19.04,76184.0,17.4568,17.5028,17.4568,17.5028,76184.0
2017-12-29 12:05:00,19.04,19.1,19.04,19.08,138183.0,17.5028,17.5579,17.5028,17.5395,138183.0
2017-12-29 12:10:00,19.08,19.1,19.06,19.08,77193.0,17.5395,17.5579,17.5211,17.5395,77193.0
2017-12-29 12:15:00,19.09,19.09,19.05,19.06,77760.0,17.5487,17.5487,17.5119,17.5211,77760.0
2017-12-29 12:20:00,19.07,19.08,19.03,19.04,80384.0,17.5303,17.5395,17.4936,17.5028,80384.0
2017-12-29 12:25:00,19.04,19.08,19.04,19.08,51136.0,17.5028,17.5395,17.5028,17.5395,51136.0
2017-12-29 12:30:00,19.08,19.09,19.06,19.09,67786.0,17.5395,17.5487,17.5211,17.5487,67786.0
2017-12-29 12:35:00,19.09,19.1,19.08,19.1,50200.0,17.5487,17.5579,17.5395,17.5579,50200.0
2017-12-29 12:40:00,19.1,19.11,19.09,19.11,63790.0,17.5579,17.5671,17.5487,17.5671,63790.0
2017-12-29 12:45:00,19.11,19.12,19.1,19.1,148605.0,17.5671,17.5763,17.5579,17.5579,148605.0
2017-12-29 12:50:00,19.1,19.1,19.06,19.07,116828.0,17.5579,17.5579,17.5211,17.5303,116828.0
2017-12-29 12:55:00,19.07,19.08,19.05,19.06,47176.0,17.5303,17.5395,17.5119,17.5211,47176.0
2017-12-29 13:00:00,19.06,19.07,19.04,19.07,89679.0,17.5211,17.5303,17.5028,17.5303,89679.0
2017-12-29 13:05:00,19.07,19.08,19.06,19.06,42361.0,17.5303,17.5395,17.5211,17.5211,42361.0
2017-12-29 13:10:00,19.07,19.07,19.04,19.06,77642.0,17.5303,17.5303,17.5028,17.5211,77642.0
2017-12-29 13:15:00,19.06,19.07,19.05,19.07,58173.0,17.5211,17.5303,17.5119,17.5303,58173.0
2017-12-29 13:20:00,19.06,19.08,19.04,19.07,47720.0,17.5211,17.5395,17.5028,17.5303,47720.0
2017-12-29 13:25:00,19.07,19.08,19.06,19.07,51676.0,17.5303,17.5395,17.5211,17.5303,51676.0
2017-12-29 13:30:00,19.06,19.09,19.06,19.07,78785.0,17.5211,17.5487,17.5211,17.5303,78785.0
2017-12-29 13:35:00,19.07,19.08,19.05,19.05,59557.0,17.5303,17.5395,17.5119,17.5119,59557.0
2017-12-29 13:40:00,19.05,19.06,19.03,19.04,46581.0,17.5119,17.5211,17.4936,17.5028,46581.0
2017-12-29 13:45:00,19.04,19.04,19.01,19.03,153446.0,17.5028,17.5028,17.4752,17.4936,153446.0
2017-12-29 13:50:00,19.03,19.04,19.01,19.03,58110.0,17.4936,17.5028,17.4752,17.4936,58110.0
2017-12-29 13:55:00,19.04,19.04,19.02,19.02,51016.0,17.5028,17.5028,17.4844,17.4844,51016.0
2017-12-29 14:00:00,19.03,19.03,19.01,19.01,51999.0,17.4936,17.4936,17.4752,17.4752,51999.0
2017-12-29 14:05:00,19.02,19.03,19.01,19.03,64875.0,17.4844,17.4936,17.4752,17.4936,64875.0
2017-12-29 14:10:00,19.03,19.03,19.01,19.01,100352.0,17.4936,17.4936,17.4752,17.4752,100352.0
2017-12-29 14:15:00,19.02,19.03,19.01,19.02,55874.0,17.4844,17.4936,17.4752,17.4844,55874.0
2017-12-29 14:20:00,19.01,19.03,19.01,19.03,65747.0,17.4752,17.4936,17.4752,17.4936,65747.0
2017-12-29 14:25:00,19.03,19.04,19.02,19.03,52664.0,17.4936,17.5028,17.4844,17.4936,52664.0
2017-12-29 14:30:00,19.03,19.04,19.02,19.03,76690.0,17.4936,17.5028,17.4844,17.4936,76690.0
2017-12-29 14:35:00,19.03,19.03,19.01,19.02,68725.0,17.4936,17.4936,17.4752,17.4844,68725.0
2017-12-29 14:40:00,19.02,19.06,19.01,19.04,181964.0,17.4844,17.5211,17.4752,17.5028,181964.0
2017-12-29 14:45:00,19.05,19.06,19.03,19.05,43085.0,17.5119,17.5211,17.4936,17.5119,43085.0
2017-12-29 14:50:00,19.04,19.05,19.03,19.05,96136.0,17.5028,17.5119,17.4936,17.5119,96136.0
2017-12-29 14:55:00,19.05,19.05,19.04,19.05,53592.0,17.5119,17.5119,17.5028,17.5119,53592.0
2017-12-29 15:00:00,19.04,19.05,19.03,19.05,61896.0,17.5028,17.5119,17.4936,17.5119,61896.0
2017-12-29 15:05:00,19.05,19.08,19.04,19.07,130563.0,17.5119,17.5395,17.5028,17.5303,130563.0
2017-12-29 15:10:00,19.07,19.09,19.07,19.09,90502.0,17.5303,17.5487,17.5303,17.5487,90502.0
2017-12-29 15:15:00,19.09,19.09,19.06,19.06,104871.0,17.5487,17.5487,17.5211,17.5211,104871.0
2017-12-29 15:20:00,19.07,19.08,19.05,19.07,170923.0,17.5303,17.5395,17.5119,17.5303,170923.0
2017-12-29 15:25:00,19.07,19.08,19.05,19.08,132753.0,17.5303,17.5395,17.5119,17.5395,132753.0
2017-12-29 15:30:00,19.08,19.08,19.06,19.07,139918.0,17.5395,17.5395,17.5211,17.5303,139918.0
2017-12-29 15:35:00,19.08,19.08,19.04,19.04,109124.0,17.5395,17.5395,17.5028,17.5028,109124.0
2017-12-29 15:40:00,19.04,19.05,19.0,19.01,270728.0,17.5028,17.5119,17.466,17.4752,270728.0
2017-12-29 15:45:00,19.01,19.02,19.0,19.02,219734.0,17.4752,17.4844,17.466,17.4844,219734.0
2017-12-29 15:50:00,19.02,19.03,19.01,19.02,353906.0,17.4844,17.4936,17.4752,17.4844,353906.0
2017-12-29 15:55:00,19.02,19.02,18.96,18.97,1114960.0,17.4844,17.4844,17.4292,17.4384,1114960.0
2018-01-02 09:30:00,19.05,19.11,18.98,19.05,559150.0,17.5119,17.5671,17.4476,17.5119,559150.0
2018-01-02 09:35:00,19.05,19.26,19.05,19.24,429687.0,17.5119,17.705,17.5119,17.6866,429687.0
2018-01-02 09:40:00,19.24,19.31,19.17,19.2,413270.0,17.6866,17.751,17.6223,17.6498,413270.0
2018-01-02 09:45:00,19.2,19.26,19.17,19.18,361301.0,17.6498,17.705,17.6223,17.6315,361301.0
2018-01-02 09:50:00,19.19,19.25,19.17,19.23,373922.0,17.6406,17.6958,17.6223,17.6774,373922.0
2018-01-02 09:55:00,19.23,19.27,19.21,19.26,364281.0,17.6774,17.7142,17.659,17.705,364281.0
2018-01-02 10:00:00,19.26,19.36,19.25,19.35,302871.0,17.705,17.7969,17.6958,17.7877,302871.0
2018-01-02 10:05:00,19.35,19.41,19.33,19.36,268276.0,17.7877,17.8429,17.7693,17.7969,268276.0
2018-01-02 10:10:00,19.36,19.37,19.33,19.35,284712.0,17.7969,17.8061,17.7693,17.7877,284712.0
2018-01-02 10:15:00,19.35,19.42,19.35,19.42,227564.0,17.7877,17.8521,17.7877,17.8521,227564.0
2018-01-02 10:20:00,19.42,19.57,19.41,19.57,668843.0,17.8521,17.99,17.8429,17.99,668843.0
2018-01-02 10:25:00,19.57,19.57,19.46,19.48,372693.0,17.99,17.99,17.8888,17.9072,372693.0
2018-01-02 10:30:00,19.49,19.62,19.48,19.61,439336.0,17.9164,18.0359,17.9072,18.0267,439336.0
2018-01-02 10:35:00,19.6,19.63,19.57,19.6,441910.0,18.0175,18.0451,17.99,18.0175,441910.0
2018-01-02 10:40:00,19.61,19.63,19.58,19.63,156761.0,18.0267,18.0451,17.9992,18.0451,156761.0
2018-01-02 10:45:00,19.63,19.68,19.62,19.68,255213.0,18.0451,18.0911,18.0359,18.0911,255213.0
2018-01-02 10:50:00,19.68,19.73,19.66,19.68,477761.0,18.0911,18.137,18.0727,18.0911,477761.0
2018-01-02 10:55:00,19.68,19.78,19.67,19.77,350172.0,18.0911,18.183,18.0819,18.1738,350172.0
2018-01-02 11:00:00,19.76,19.77,19.68,19.7,392243.0,18.1646,18.1738,18.0911,18.1095,392243.0
2018-01-02 11:05:00,19.69,19.73,19.68,19.7,161202.0,18.1003,18.137,18.0911,18.1095,161202.0
2018-01-02 11:10:00,19.71,19.71,19.64,19.7,259983.0,18.1187,18.1187,18.0543,18.1095,259983.0
2018-01-02 11:15:00,19.69,19.71,19.59,19.6,386852.0,18.1003,18.1187,18.0083,18.0175,386852.0
2018-01-02 11:20:00,19.59,19.6,19.56,19.58,245911.0,18.0083,18.0175,17.9808,17.9992,245911.0
2018-01-02 11:25:00,19.58,19.6,19.53,19.58,342357.0,17.9992,18.0175,17.9532,17.9992,342357.0
2018-01-02 11:30:00,19.57,19.66,19.57,19.64,425142.0,17.99,18.0727,17.99,18.0543,425142.0
2018-01-02 11:35:00,19.64,19.68,19.61,19.66,157888.0,18.0543,18.0911,18.0267,18.0727,157888.0
2018-01-02 11:40:00,19.67,19.67,19.64,19.66,100849.0,18.0819,18.0819,18.0543,18.0727,100849.0
2018-01-02 11:45:00,19.66,19.69,19.64,19.68,162430.0,18.0727,18.1003,18.0543,18.0911,162430.0
2018-01-02 11:50:00,19.68,19.68,19.63,19.64,162410.0,18.0911,18.0911,18.0451,18.0543,162410.0
2018-01-02 11:55:00,19.64,19.66,19.63,19.64,105324.0,18.0543,18.0727,18.0451,18.0543,105324.0
2018-01-02 12:00:00,19.64,19.68,19.63,19.67,93018.0,18.0543,18.0911,18.0451,18.0819,93018.0
2018-01-02 12:05:00,19.68,19.74,19.67,19.69,331376.0,18.0911,18.1462,18.0819,18.1003,331376.0
2018-01-02 12:10:00,19.7,19.7,19.65,19.69,163490.0,18.1095,18.1095,18.0635,18.1003,163490.0
2018-01-02 12:15:00,19.7,19.72,19.69,19.71,184946.0,18.1095,18.1279,18.1003,18.1187,184946.0
2018-01-02 12:20:00,19.71,19.71,19.68,19.7,180488.0,18.1187,18.1187,18.0911,18.1095,180488.0
2018-01-02 12:25:00,19.69,19.7,19.68,19.7,103410.0,18.1003,18.1095,18.0911,18.1095,103410.0
2018-01-02 12:30:00,19.69,19.71,19.68,19.69,109754.0,18.1003,18.1187,18.0911,18.1003,109754.0
2018-01-02 12:35:00,19.69,19.72,19.68,19.71,133857.0,18.1003,18.1279,18.0911,18.1187,133857.0
2018-01-02 12:40:00,19.7,19.71,19.68,19.69,98909.0,18.1095,18.1187,18.0911,18.1003,98909.0
2018-01-02 12:45:00,19.69,19.71,19.68,19.69,97995.0,18.1003,18.1187,18.0911,18.1003,97995.0
2018-01-02 12:50:00,19.69,19.7,19.67,19.68,105630.0,18.1003,18.1095,18.0819,18.0911,105630.0
2018-01-02 12:55:00,19.68,19.69,19.62,19.64,197644.0,18.0911,18.1003,18.0359,18.0543,197644.0
2018-01-02 13:00:00,19.64,19.64,19.57,19.57,285629.0,18.0543,18.0543,17.99,17.99,285629.0
2018-01-02 13:05:00,19.57,19.59,19.53,19.59,351693.0,17.99,18.0083,17.9532,18.0083,351693.0
2018-01-02 13:10:00,19.59,19.62,19.58,19.62,129385.0,18.0083,18.0359,17.9992,18.0359,129385.0
2018-01-02 13:15:00,19.62,19.62,19.59,19.6,70444.0,18.0359,18.0359,18.0083,18.0175,70444.0
2018-01-02 13:20:00,19.59,19.62,19.57,19.59,198490.0,18.0083,18.0359,17.99,18.0083,198490.0
2018-01-02 13:25:00,19.6,19.63,19.59,19.62,100625.0,18.0175,18.0451,18.0083,18.0359,100625.0
2018-01-02 13:30:00,19.61,19.62,19.6,19.62,48299.0,18.0267,18.0359,18.0175,18.0359,48299.0
2018-01-02 13:35:00,19.62,19.63,19.61,19.63,185463.0,18.0359,18.0451,18.0267,18.0451,185463.0
2018-01-02 13:40:00,19.63,19.66,19.59,19.61,190462.0,18.0451,18.0727,18.0083,18.0267,190462.0
2018-01-02 13:45:00,19.62,19.62,19.61,19.62,50156.0,18.0359,18.0359,18.0267,18.0359,50156.0
2018-01-02 13:50:00,19.62,19.62,19.6,19.62,101345.0,18.0359,18.0359,18.0175,18.0359,101345.0
2018-01-02 13:55:00,19.62,19.66,19.6,19.66,200141.0,18.0359,18.0727,18.0175,18.0727,200141.0
2018-01-02 14:00:00,19.65,19.66,19.62,19.64,129492.0,18.0635,18.0727,18.0359,18.0543,129492.0
2018-01-02 14:05:00,19.65,19.66,19.64,19.66,117021.0,18.0635,18.0727,18.0543,18.0727,117021.0
2018-01-02 14:10:00,19.66,19.66,19.64,19.66,76568.0,18.0727,18.0727,18.0543,18.0727,76568.0
2018-01-02 14:15:00,19.66,19.66,19.62,19.64,157625.0,18.0727,18.0727,18.0359,18.0543,157625.0
2018-01-02 14:20:00,19.63,19.64,19.61,19.63,139380.0,18.0451,18.0543,18.0267,18.0451,139380.0
2018-01-02 14:25:00,19.63,19.67,19.62,19.67,106477.0,18.0451,18.0819,18.0359,18.0819,106477.0
2018-01-02 14:30:00,19.67,19.7,19.65,19.67,245709.0,18.0819,18.1095,18.0635,18.0819,245709.0
2018-01-02 14:35:00,19.67,19.67,19.65,19.67,178785.0,18.0819,18.0819,18.0635,18.0819,178785.0
2018-01-02 14:40:00,19.67,19.67,19.66,19.67,57427.0,18.0819,18.0819,18.0727,18.0819,57427.0
2018-01-02 14:45:00,19.67,19.7,19.66,19.7,222318.0,18.0819,18.1095,18.0727,18.1095,222318.0
2018-01-02 14:50:00,19.7,19.71,19.68,19.69,223236.0,18.1095,18.1187,18.0911,18.1003,223236.0
2018-01-02 14:55:00,19.69,19.69,19.67,19.69,96389.0,18.1003,18.1003,18.0819,18.1003,96389.0
2018-01-02 15:00:00,19.69,19.7,19.67,19.68,113047.0,18.1003,18.1095,18.0819,18.0911,113047.0
2018-01-02 15:05:00,19.68,19.68,19.64,19.65,397474.0,18.0911,18.0911,18.0543,18.0635,397474.0
2018-01-02 15:10:00,19.64,19.67,19.64,19.67,140806.0,18.0543,18.0819,18.0543,18.0819,140806.0
2018-01-02 15:15:00,19.67,19.69,19.66,19.68,173727.0,18.0819,18.1003,18.0727,18.0911,173727.0
2018-01-02 15:20:00,19.68,19.7,19.67,19.7,206900.0,18.0911,18.1095,18.0819,18.1095,206900.0
2018-01-02 15:25:00,19.7,19.71,19.68,19.7,214353.0,18.1095,18.1187,18.0911,18.1095,214353.0
2018-01-02 15:30:00,19.7,19.71,19.68,19.68,242472.0,18.1095,18.1187,18.0911,18.0911,242472.0
2018-01-02 15:35:00,19.69,19.71,19.68,19.71,353636.0,18.1003,18.1187,18.0911,18.1187,353636.0
2018-01-02 15:40:00,19.71,19.73,19.7,19.73,404538.0,18.1187,18.137,18.1095,18.137,404538.0
2018-01-02 15:45:00,19.73,19.75,19.72,19.73,388414.0,18.137,18.1554,18.1279,18.137,388414.0
2018-01-02 15:50:00,19.74,19.75,19.71,19.73,484979.0,18.1462,18.1554,18.1187,18.137,484979.0
2018-01-02 15:55:00,19.73,19.79,19.72,19.78,1232855.0,18.137,18.1922,18.1279,18.183,1232855.0
2018-01-03 09:30:00,19.81,19.85,19.57,19.6,861365.0,18.2106,18.2474,17.99,18.0175,861365.0
2018-01-03 09:35:00,19.6,19.64,19.46,19.54,598077.0,18.0175,18.0543,17.8888,17.9624,598077.0
2018-01-03 09:40:00,19.53,19.53,19.34,19.43,566160.0,17.9532,17.9532,17.7785,17.8613,566160.0
2018-01-03 09:45:00,19.43,19.44,19.33,19.36,650986.0,17.8613,17.8705,17.7693,17.7969,650986.0
2018-01-03 09:50:00,19.36,19.41,19.33,19.33,488050.0,17.7969,17.8429,17.7693,17.7693,488050.0
2018-01-03 09:55:00,19.33,19.49,19.33,19.44,590385.0,17.7693,17.9164,17.7693,17.8705,590385.0
2018-01-03 10:00:00,19.43,19.49,19.39,19.42,368726.0,17.8613,17.9164,17.8245,17.8521,368726.0
2018-01-03 10:05:00,19.43,19.44,19.34,19.35,439902.0,17.8613,17.8705,17.7785,17.7877,439902.0
2018-01-03 10:10:00,19.34,19.38,19.24,19.3,686210.0,17.7785,17.8153,17.6866,17.7418,686210.0
2018-01-03 10:15:00,19.31,19.31,19.26,19.3,206330.0,17.751,17.751,17.705,17.7418,206330.0
2018-01-03 10:20:00,19.3,19.31,19.21,19.25,364734.0,17.7418,17.751,17.659,17.6958,364734.0
2018-01-03 10:25:00,19.25,19.25,19.16,19.16,434287.0,17.6958,17.6958,17.6131,17.6131,434287.0
2018-01-03 10:30:00,19.16,19.27,19.16,19.23,361796.0,17.6131,17.7142,17.6131,17.6774,361796.0
2018-01-03 10:35:00,19.23,19.26,19.19,19.21,251011.0,17.6774,17.705,17.6406,17.659,251011.0
2018-01-03 10:40:00,19.21,19.25,19.21,19.25,144907.0,17.659,17.6958,17.659,17.6958,144907.0
2018-01-03 10:45:00,19.24,19.31,19.23,19.26,333021.0,17.6866,17.751,17.6774,17.705,333021.0
2018-01-03 10:50:00,19.25,19.29,19.24,19.27,205366.0,17.6958,17.7326,17.6866,17.7142,205366.0
2018-01-03 10:55:00,19.28,19.29,19.25,19.28,112507.0,17.7234,17.7326,17.6958,17.7234,112507.0
2018-01-03 11:00:00,19.28,19.32,19.27,19.32,162250.0,17.7234,17.7601,17.7142,17.7601,162250.0
2018-01-03 11:05:00,19.32,19.35,19.29,19.32,173093.0,17.7601,17.7877,17.7326,17.7601,173093.0
2018-01-03 11:10:00,19.32,19.44,19.31,19.43,277954.0,17.7601,17.8705,17.751,17.8613,277954.0
2018-01-03 11:15:00,19.43,19.46,19.39,19.44,204393.0,17.8613,17.8888,17.8245,17.8705,204393.0
2018-01-03 11:20:00,19.45,19.46,19.41,19.45,238653.0,17.8797,17.8888,17.8429,17.8797,238653.0
2018-01-03 11:25:00,19.45,19.45,19.4,19.4,134987.0,17.8797,17.8797,17.8337,17.8337,134987.0
2018-01-03 11:30:00,19.4,19.4,19.37,19.39,93882.0,17.8337,17.8337,17.8061,17.8245,93882.0
2018-01-03 11:35:00,19.39,19.4,19.35,19.37,100891.0,17.8245,17.8337,17.7877,17.8061,100891.0
2018-01-03 11:40:00,19.37,19.37,19.3,19.32,185141.0,17.8061,17.8061,17.7418,17.7601,185141.0
2018-01-03 11:45:00,19.32,19.32,19.28,19.3,511419.0,17.7601,17.7601,17.7234,17.7418,511419.0
2018-01-03 11:50:00,19.31,19.31,19.29,19.3,486304.0,17.751,17.751,17.7326,17.7418,486304.0
2018-01-03 11:55:00,19.3,19.3,19.23,19.25,265103.0,17.7418,17.7418,17.6774,17.6958,265103.0
2018-01-03 12:00:00,19.25,19.28,19.25,19.28,147182.0,17.6958,17.7234,17.6958,17.7234,147182.0
2018-01-03 12:05:00,19.28,19.3,19.26,19.29,159976.0,17.7234,17.7418,17.705,17.7326,159976.0
2018-01-03 12:10:00,19.29,19.29,19.24,19.28,284337.0,17.7326,17.7326,17.6866,17.7234,284337.0
2018-01-03 12:15:00,19.28,19.28,19.24,19.25,128575.0,17.7234,17.7234,17.6866,17.6958,128575.0
2018-01-03 12:20:00,19.25,19.27,19.22,19.23,286027.0,17.6958,17.7142,17.6682,17.6774,286027.0
2018-01-03 12:25:00,19.23,19.26,19.22,19.24,98902.0,17.6774,17.705,17.6682,17.6866,98902.0
2018-01-03 12:30:00,19.25,19.31,19.24,19.3,169538.0,17.6958,17.751,17.6866,17.7418,169538.0
2018-01-03 12:35:00,19.3,19.37,19.28,19.36,483930.0,17.7418,17.8061,17.7234,17.7969,483930.0
2018-01-03 12:40:00,19.36,19.41,19.36,19.38,160816.0,17.7969,17.8429,17.7969,17.8153,160816.0
2018-01-03 12:45:00,19.38,19.42,19.37,19.4,132042.0,17.8153,17.8521,17.8061,17.8337,132042.0
2018-01-03 12:50:00,19.4,19.45,19.39,19.42,127650.0,17.8337,17.8797,17.8245,17.8521,127650.0
2018-01-03 12:55:00,19.42,19.43,19.39,19.42,152769.0,17.8521,17.8613,17.8245,17.8521,152769.0
2018-01-03 13:00:00,19.41,19.46,19.41,19.46,195264.0,17.8429,17.8888,17.8429,17.8888,195264.0
2018-01-03 13:05:00,19.46,19.5,19.45,19.5,177630.0,17.8888,17.9256,17.8797,17.9256,177630.0
2018-01-03 13:10:00,19.5,19.5,19.44,19.46,338830.0,17.9256,17.9256,17.8705,17.8888,338830.0
2018-01-03 13:15:00,19.46,19.46,19.43,19.44,67417.0,17.8888,17.8888,17.8613,17.8705,67417.0
2018-01-03 13:20:00,19.43,19.44,19.43,19.44,42785.0,17.8613,17.8705,17.8613,17.8705,42785.0
2018-01-03 13:25:00,19.44,19.44,19.42,19.43,96742.0,17.8705,17.8705,17.8521,17.8613,96742.0
2018-01-03 13:30:00,19.43,19.48,19.42,19.47,142478.0,17.8613,17.9072,17.8521,17.898,142478.0
2018-01-03 13:35:00,19.47,19.48,19.45,19.47,78196.0,17.898,17.9072,17.8797,17.898,78196.0
2018-01-03 13:40:00,19.47,19.47,19.45,19.47,52192.0,17.898,17.898,17.8797,17.898,52192.0
2018-01-03 13:45:00,19.47,19.47,19.46,19.46,43260.0,17.898,17.898,17.8888,17.8888,43260.0
2018-01-03 13:50:00,19.46,19.48,19.44,19.46,176581.0,17.8888,17.9072,17.8705,17.8888,176581.0
2018-01-03 13:55:00,19.46,19.48,19.45,19.48,64743.0,17.8888,17.9072,17.8797,17.9072,64743.0
2018-01-03 14:00:00,19.48,19.48,19.44,19.46,86934.0,17.9072,17.9072,17.8705,17.8888,86934.0
2018-01-03 14:05:00,19.46,19.46,19.43,19.44,93381.0,17.8888,17.8888,17.8613,17.8705,93381.0
2018-01-03 14:10:00,19.44,19.45,19.41,19.45,147872.0,17.8705,17.8797,17.8429,17.8797,147872.0
2018-01-03 14:15:00,19.45,19.45,19.4,19.43,150683.0,17.8797,17.8797,17.8337,17.8613,150683.0
2018-01-03 14:20:00,19.43,19.44,19.42,19.43,81420.0,17.8613,17.8705,17.8521,17.8613,81420.0
2018-01-03 14:25:00,19.43,19.45,19.41,19.45,78198.0,17.8613,17.8797,17.8429,17.8797,78198.0
2018-01-03 14:30:00,19.45,19.46,19.44,19.45,97962.0,17.8797,17.8888,17.8705,17.8797,97962.0
2018-01-03 14:35:00,19.45,19.48,19.44,19.46,85444.0,17.8797,17.9072,17.8705,17.8888,85444.0
2018-01-03 14:40:00,19.47,19.49,19.45,19.46,226186.0,17.898,17.9164,17.8797,17.8888,226186.0
2018-01-03 14:45:00,19.46,19.49,19.46,19.48,164705.0,17.8888,17.9164,17.8888,17.9072,164705.0
2018-01-03 14:50:00,19.48,19.5,19.48,19.49,128102.0,17.9072,17.9256,17.9072,17.9164,128102.0
2018-01-03 14:55:00,19.5,19.5,19.48,19.49,108654.0,17.9256,17.9256,17.9072,17.9164,108654.0
2018-01-03 15:00:00,19.49,19.55,19.48,19.54,164084.0,17.9164,17.9716,17.9072,17.9624,164084.0
2018-01-03 15:05:00,19.54,19.55,19.52,19.55,114220.0,17.9624,17.9716,17.944,17.9716,114220.0
2018-01-03 15:10:00,19.54,19.55,19.53,19.54,76829.0,17.9624,17.9716,17.9532,17.9624,76829.0
2018-01-03 15:15:00,19.54,19.54,19.53,19.53,66423.0,17.9624,17.9624,17.9532,17.9532,66423.0
2018-01-03 15:20:00,19.53,19.54,19.53,19.54,71405.0,17.9532,17.9624,17.9532,17.9624,71405.0
2018-01-03 15:25:00,19.54,19.54,19.53,19.53,133911.0,17.9624,17.9624,17.9532,17.9532,133911.0
2018-01-03 15:30:00,19.54,19.54,19.52,19.54,185606.0,17.9624,17.9624,17.944,17.9624,185606.0
2018-01-03 15:35:00,19.53,19.54,19.49,19.51,308028.0,17.9532,17.9624,17.9164,17.9348,308028.0
2018-01-03 15:40:00,19.51,19.51,19.48,19.48,254338.0,17.9348,17.9348,17.9072,17.9072,254338.0
2018-01-03 15:45:00,19.48,19.5,19.47,19.48,353340.0,17.9072,17.9256,17.898,17.9072,353340.0
2018-01-03 15:50:00,19.48,19.51,19.47,19.48,395421.0,17.9072,17.9348,17.898,17.9072,395421.0
2018-01-03 15:55:00,19.48,19.49,19.45,19.47,972723.0,17.9072,17.9164,17.8797,17.898,972723.0
2018-01-04 09:30:00,19.63,19.74,19.58,19.7,611784.0,18.0451,18.1462,17.9992,18.1095,611784.0
2018-01-04 09:35:00,19.71,19.71,19.57,19.6,282606.0,18.1187,18.1187,17.99,18.0175,282606.0
2018-01-04 09:40:00,19.6,19.64,19.46,19.49,562459.0,18.0175,18.0543,17.8888,17.9164,562459.0
2018-01-04 09:45:00,19.5,19.52,19.41,19.52,352649.0,17.9256,17.944,17.8429,17.944,352649.0
2018-01-04 09:50:00,19.52,19.56,19.47,19.53,592937.0,17.944,17.9808,17.898,17.9532,592937.0
2018-01-04 09:55:00,19.53,19.58,19.52,19.56,167190.0,17.9532,17.9992,17.944,17.9808,167190.0
2018-01-04 10:00:00,19.56,19.59,19.54,19.55,189945.0,17.9808,18.0083,17.9624,17.9716,189945.0
2018-01-04 10:05:00,19.55,19.55,19.45,19.45,263963.0,17.9716,17.9716,17.8797,17.8797,263963.0
2018-01-04 10:10:00,19.46,19.48,19.42,19.46,263331.0,17.8888,17.9072,17.8521,17.8888,263331.0
2018-01-04 10:15:00,19.46,19.49,19.44,19.48,185868.0,17.8888,17.9164,17.8705,17.9072,185868.0
2018-01-04 10:20:00,19.49,19.49,19.45,19.46,159599.0,17.9164,17.9164,17.8797,17.8888,159599.0
2018-01-04 10:25:00,19.46,19.47,19.44,19.47,159036.0,17.8888,17.898,17.8705,17.898,159036.0
2018-01-04 10:30:00,19.47,19.49,19.45,19.46,171644.0,17.898,17.9164,17.8797,17.8888,171644.0
2018-01-04 10:35:00,19.45,19.46,19.43,19.45,127765.0,17.8797,17.8888,17.8613,17.8797,127765.0
2018-01-04 10:40:00,19.44,19.45,19.4,19.41,174540.0,17.8705,17.8797,17.8337,17.8429,174540.0
2018-01-04 10:45:00,19.41,19.45,19.4,19.45,138404.0,17.8429,17.8797,17.8337,17.8797,138404.0
2018-01-04 10:50:00,19.45,19.45,19.36,19.37,334011.0,17.8797,17.8797,17.7969,17.8061,334011.0
2018-01-04 10:55:00,19.36,19.38,19.34,19.36,237701.0,17.7969,17.8153,17.7785,17.7969,237701.0
2018-01-04 11:00:00,19.36,19.43,19.31,19.32,444289.0,17.7969,17.8613,17.751,17.7601,444289.0
2018-01-04 11:05:00,19.32,19.41,19.31,19.4,251588.0,17.7601,17.8429,17.751,17.8337,251588.0
2018-01-04 11:10:00,19.41,19.45,19.38,19.41,178435.0,17.8429,17.8797,17.8153,17.8429,178435.0
2018-01-04 11:15:00,19.41,19.44,19.39,19.43,216386.0,17.8429,17.8705,17.8245,17.8613,216386.0
2018-01-04 11:20:00,19.44,19.55,19.43,19.54,330078.0,17.8705,17.9716,17.8613,17.9624,330078.0
2018-01-04 11:25:00,19.55,19.59,19.54,19.54,205214.0,17.9716,18.0083,17.9624,17.9624,205214.0
2018-01-04 11:30:00,19.55,19.62,19.54,19.56,201702.0,17.9716,18.0359,17.9624,17.9808,201702.0
2018-01-04 11:35:00,19.56,19.6,19.53,19.6,96536.0,17.9808,18.0175,17.9532,18.0175,96536.0
2018-01-04 11:40:00,19.6,19.63,19.57,19.58,282961.0,18.0175,18.0451,17.99,17.9992,282961.0
2018-01-04 11:45:00,19.59,19.62,19.58,19.6,132467.0,18.0083,18.0359,17.9992,18.0175,132467.0
2018-01-04 11:50:00,19.6,19.6,19.56,19.58,149186.0,18.0175,18.0175,17.9808,17.9992,149186.0
2018-01-04 11:55:00,19.58,19.59,19.55,19.59,83854.0,17.9992,18.0083,17.9716,18.0083,83854.0
2018-01-04 12:00:00,19.59,19.7,19.59,19.7,259757.0,18.0083,18.1095,18.0083,18.1095,259757.0
2018-01-04 12:05:00,19.7,19.82,19.69,19.82,445151.0,18.1095,18.2198,18.1003,18.2198,445151.0
2018-01-04 12:10:00,19.82,19.82,19.7,19.76,359231.0,18.2198,18.2198,18.1095,18.1646,359231.0
2018-01-04 12:15:00,19.76,19.76,19.73,19.75,183167.0,18.1646,18.1646,18.137,18.1554,183167.0
2018-01-04 12:20:00,19.74,19.78,19.74,19.77,244634.0,18.1462,18.183,18.1462,18.1738,244634.0
2018-01-04 12:25:00,19.77,19.81,19.73,19.8,290288.0,18.1738,18.2106,18.137,18.2014,290288.0
2018-01-04 12:30:00,19.8,19.81,19.73,19.74,261857.0,18.2014,18.2106,18.137,18.1462,261857.0
2018-01-04 12:35:00,19.74,19.75,19.7,19.73,120327.0,18.1462,18.1554,18.1095,18.137,120327.0
2018-01-04 12:40:00,19.73,19.76,19.72,19.72,115233.0,18.137,18.1646,18.1279,18.1279,115233.0
2018-01-04 12:45:00,19.73,19.76,19.72,19.75,122514.0,18.137,18.1646,18.1279,18.1554,122514.0
2018-01-04 12:50:00,19.75,19.76,19.74,19.74,124166.0,18.1554,18.1646,18.1462,18.1462,124166.0
2018-01-04 12:55:00,19.74,19.75,19.72,19.74,99307.0,18.1462,18.1554,18.1279,18.1462,99307.0
2018-01-04 13:00:00,19.73,19.74,19.69,19.72,128482.0,18.137,18.1462,18.1003,18.1279,128482.0
2018-01-04 13:05:00,19.71,19.73,19.7,19.71,136290.0,18.1187,18.137,18.1095,18.1187,136290.0
2018-01-04 13:10:00,19.71,19.72,19.66,19.67,114948.0,18.1187,18.1279,18.0727,18.0819,114948.0
2018-01-04 13:15:00,19.68,19.7,19.67,19.7,52616.0,18.0911,18.1095,18.0819,18.1095,52616.0
2018-01-04 13:20:00,19.69,19.7,19.66,19.7,116157.0,18.1003,18.1095,18.0727,18.1095,116157.0
2018-01-04 13:25:00,19.7,19.72,19.68,19.69,89277.0,18.1095,18.1279,18.0911,18.1003,89277.0
2018-01-04 13:30:00,19.69,19.7,19.67,19.7,86892.0,18.1003,18.1095,18.0819,18.1095,86892.0
2018-01-04 13:35:00,19.7,19.7,19.67,19.68,73096.0,18.1095,18.1095,18.0819,18.0911,73096.0
2018-01-04 13:40:00,19.68,19.69,19.66,19.68,62505.0,18.0911,18.1003,18.0727,18.0911,62505.0
2018-01-04 13:45:00,19.69,19.73,19.67,19.71,186166.0,18.1003,18.137,18.0819,18.1187,186166.0
2018-01-04 13:50:00,19.71,19.72,19.68,19.69,145424.0,18.1187,18.1279,18.0911,18.1003,145424.0
2018-01-04 13:55:00,19.7,19.71,19.67,19.7,86444.0,18.1095,18.1187,18.0819,18.1095,86444.0
2018-01-04 14:00:00,19.71,19.74,19.69,19.73,104868.0,18.1187,18.1462,18.1003,18.137,104868.0
2018-01-04 14:05:00,19.73,19.75,19.71,19.73,176910.0,18.137,18.1554,18.1187,18.137,176910.0
2018-01-04 14:10:00,19.73,19.75,19.71,19.74,85743.0,18.137,18.1554,18.1187,18.1462,85743.0
2018-01-04 14:15:00,19.75,19.76,19.73,19.73,80492.0,18.1554,18.1646,18.137,18.137,80492.0
2018-01-04 14:20:00,19.74,19.74,19.72,19.74,120705.0,18.1462,18.1462,18.1279,18.1462,120705.0
2018-01-04 14:25:00,19.74,19.76,19.73,19.75,118531.0,18.1462,18.1646,18.137,18.1554,118531.0
2018-01-04 14:30:00,19.75,19.78,19.74,19.75,141751.0,18.1554,18.183,18.1462,18.1554,141751.0
2018-01-04 14:35:00,19.75,19.78,19.75,19.78,137874.0,18.1554,18.183,18.1554,18.183,137874.0
2018-01-04 14:40:00,19.78,19.8,19.77,19.8,135921.0,18.183,18.2014,18.1738,18.2014,135921.0
2018-01-04 14:45:00,19.8,19.8,19.75,19.76,127286.0,18.2014,18.2014,18.1554,18.1646,127286.0
2018-01-04 14:50:00,19.75,19.78,19.73,19.78,215711.0,18.1554,18.183,18.137,18.183,215711.0
2018-01-04 14:55:00,19.78,19.79,19.76,19.77,134044.0,18.183,18.1922,18.1646,18.1738,134044.0
2018-01-04 15:00:00,19.77,19.79,19.76,19.78,191771.0,18.1738,18.1922,18.1646,18.183,191771.0
2018-01-04 15:05:00,19.78,19.78,19.76,19.78,89643.0,18.183,18.183,18.1646,18.183,89643.0
2018-01-04 15:10:00,19.77,19.78,19.76,19.77,100279.0,18.1738,18.183,18.1646,18.1738,100279.0
2018-01-04 15:15:00,19.77,19.79,19.74,19.75,358012.0,18.1738,18.1922,18.1462,18.1554,358012.0
2018-01-04 15:20:00,19.75,19.76,19.74,19.76,189076.0,18.1554,18.1646,18.1462,18.1646,189076.0
2018-01-04 15:25:00,19.76,19.77,19.74,19.75,207199.0,18.1646,18.1738,18.1462,18.1554,207199.0
2018-01-04 15:30:00,19.75,19.76,19.73,19.75,194108.0,18.1554,18.1646,18.137,18.1554,194108.0
2018-01-04 15:35:00,19.76,19.78,19.75,19.78,160661.0,18.1646,18.183,18.1554,18.183,160661.0
2018-01-04 15:40:00,19.78,19.8,19.77,19.8,297609.0,18.183,18.2014,18.1738,18.2014,297609.0
2018-01-04 15:45:00,19.8,19.8,19.77,19.79,347872.0,18.2014,18.2014,18.1738,18.1922,347872.0
2018-01-04 15:50:00,19.79,19.79,19.75,19.75,593425.0,18.1922,18.1922,18.1554,18.1554,593425.0
2018-01-04 15:55:00,19.76,19.76,19.72,19.74,1008286.0,18.1646,18.1646,18.1279,18.1462,1008286.0
2018-01-05 09:30:00,19.69,19.75,19.56,19.58,568739.0,18.1003,18.1554,17.9808,17.9992,568739.0
2018-01-05 09:35:00,19.58,19.63,19.53,19.62,400814.0,17.9992,18.0451,17.9532,18.0359,400814.0
2018-01-05 09:40:00,19.62,19.7,19.58,19.68,290068.0,18.0359,18.1095,17.9992,18.0911,290068.0
2018-01-05 09:45:00,19.69,19.82,19.68,19.76,488996.0,18.1003,18.2198,18.0911,18.1646,488996.0
2018-01-05 09:50:00,19.77,19.81,19.73,19.8,252533.0,18.1738,18.2106,18.137,18.2014,252533.0
2018-01-05 09:55:00,19.8,19.82,19.73,19.73,238941.0,18.2014,18.2198,18.137,18.137,238941.0
2018-01-05 10:00:00,19.74,19.78,19.72,19.75,156934.0,18.1462,18.183,18.1279,18.1554,156934.0
2018-01-05 10:05:00,19.75,19.8,19.75,19.79,149748.0,18.1554,18.2014,18.1554,18.1922,149748.0
2018-01-05 10:10:00,19.8,19.8,19.75,19.79,127077.0,18.2014,18.2014,18.1554,18.1922,127077.0
2018-01-05 10:15:00,19.79,19.8,19.77,19.79,108244.0,18.1922,18.2014,18.1738,18.1922,108244.0
2018-01-05 10:20:00,19.8,19.85,19.78,19.83,169500.0,18.2014,18.2474,18.183,18.229,169500.0
2018-01-05 10:25:00,19.82,19.84,19.79,19.8,227086.0,18.2198,18.2382,18.1922,18.2014,227086.0
2018-01-05 10:30:00,19.8,19.8,19.76,19.79,128614.0,18.2014,18.2014,18.1646,18.1922,128614.0
2018-01-05 10:35:00,19.8,19.82,19.76,19.79,108671.0,18.2014,18.2198,18.1646,18.1922,108671.0
2018-01-05 10:40:00,19.79,19.8,19.73,19.74,140840.0,18.1922,18.2014,18.137,18.1462,140840.0
2018-01-05 10:45:00,19.75,19.76,19.7,19.71,244373.0,18.1554,18.1646,18.1095,18.1187,244373.0
2018-01-05 10:50:00,19.71,19.71,19.64,19.66,210027.0,18.1187,18.1187,18.0543,18.0727,210027.0
2018-01-05 10:55:00,19.66,19.66,19.61,19.64,250331.0,18.0727,18.0727,18.0267,18.0543,250331.0
2018-01-05 11:00:00,19.63,19.7,19.61,19.69,145428.0,18.0451,18.1095,18.0267,18.1003,145428.0
2018-01-05 11:05:00,19.69,19.75,19.68,19.75,78628.0,18.1003,18.1554,18.0911,18.1554,78628.0
2018-01-05 11:10:00,19.75,19.77,19.7,19.7,210900.0,18.1554,18.1738,18.1095,18.1095,210900.0
2018-01-05 11:15:00,19.71,19.72,19.7,19.71,69321.0,18.1187,18.1279,18.1095,18.1187,69321.0
2018-01-05 11:20:00,19.72,19.74,19.71,19.73,90643.0,18.1279,18.1462,18.1187,18.137,90643.0
2018-01-05 11:25:00,19.74,19.74,19.69,19.7,127750.0,18.1462,18.1462,18.1003,18.1095,127750.0
2018-01-05 11:30:00,19.71,19.71,19.64,19.66,297939.0,18.1187,18.1187,18.0543,18.0727,297939.0
2018-01-05 11:35:00,19.66,19.73,19.66,19.73,200490.0,18.0727,18.137,18.0727,18.137,200490.0
2018-01-05 11:40:00,19.73,19.75,19.69,19.71,91352.0,18.137,18.1554,18.1003,18.1187,91352.0
2018-01-05 11:45:00,19.71,19.75,19.7,19.75,67341.0,18.1187,18.1554,18.1095,18.1554,67341.0
2018-01-05 11:50:00,19.75,19.77,19.74,19.77,95396.0,18.1554,18.1738,18.1462,18.1738,95396.0
2018-01-05 11:55:00,19.77,19.8,19.76,19.8,99945.0,18.1738,18.2014,18.1646,18.2014,99945.0
2018-01-05 12:00:00,19.8,19.81,19.77,19.78,75303.0,18.2014,18.2106,18.1738,18.183,75303.0
2018-01-05 12:05:00,19.77,19.82,19.77,19.82,102940.0,18.1738,18.2198,18.1738,18.2198,102940.0
2018-01-05 12:10:00,19.82,19.82,19.79,19.79,71501.0,18.2198,18.2198,18.1922,18.1922,71501.0
2018-01-05 12:15:00,19.8,19.81,19.78,19.79,64727.0,18.2014,18.2106,18.183,18.1922,64727.0
2018-01-05 12:20:00,19.78,19.81,19.78,19.8,71395.0,18.183,18.2106,18.183,18.2014,71395.0
2018-01-05 12:25:00,19.79,19.8,19.76,19.77,69396.0,18.1922,18.2014,18.1646,18.1738,69396.0
2018-01-05 12:30:00,19.78,19.79,19.75,19.75,102653.0,18.183,18.1922,18.1554,18.1554,102653.0
2018-01-05 12:35:00,19.76,19.77,19.72,19.74,85112.0,18.1646,18.1738,18.1279,18.1462,85112.0
2018-01-05 12:40:00,19.74,19.76,19.73,19.75,60243.0,18.1462,18.1646,18.137,18.1554,60243.0
2018-01-05 12:45:00,19.75,19.75,19.72,19.75,77356.0,18.1554,18.1554,18.1279,18.1554,77356.0
2018-01-05 12:50:00,19.75,19.75,19.72,19.74,80812.0,18.1554,18.1554,18.1279,18.1462,80812.0
2018-01-05 12:55:00,19.75,19.75,19.73,19.75,38498.0,18.1554,18.1554,18.137,18.1554,38498.0
2018-01-05 13:00:00,19.75,19.76,19.73,19.75,73909.0,18.1554,18.1646,18.137,18.1554,73909.0
2018-01-05 13:05:00,19.75,19.76,19.74,19.75,55253.0,18.1554,18.1646,18.1462,18.1554,55253.0
2018-01-05 13:10:00,19.74,19.76,19.73,19.75,57647.0,18.1462,18.1646,18.137,18.1554,57647.0
2018-01-05 13:15:00,19.76,19.78,19.75,19.78,66193.0,18.1646,18.183,18.1554,18.183,66193.0
2018-01-05 13:20:00,19.77,19.79,19.77,19.78,44355.0,18.1738,18.1922,18.1738,18.183,44355.0
2018-01-05 13:25:00,19.77,19.79,19.77,19.78,57814.0,18.1738,18.1922,18.1738,18.183,57814.0
2018-01-05 13:30:00,19.78,19.79,19.77,19.78,44604.0,18.183,18.1922,18.1738,18.183,44604.0
2018-01-05 13:35:00,19.79,19.81,19.78,19.8,92694.0,18.1922,18.2106,18.183,18.2014,92694.0
2018-01-05 13:40:00,19.8,19.8,19.77,19.78,60476.0,18.2014,18.2014,18.1738,18.183,60476.0
2018-01-05 13:45:00,19.78,19.78,19.74,19.75,75954.0,18.183,18.183,18.1462,18.1554,75954.0
2018-01-05 13:50:00,19.75,19.77,19.74,19.74,145544.0,18.1554,18.1738,18.1462,18.1462,145544.0
2018-01-05 13:55:00,19.74,19.78,19.74,19.78,151929.0,18.1462,18.183,18.1462,18.183,151929.0
2018-01-05 14:00:00,19.78,19.81,19.77,19.8,82388.0,18.183,18.2106,18.1738,18.2014,82388.0
2018-01-05 14:05:00,19.8,19.82,19.77,19.78,134280.0,18.2014,18.2198,18.1738,18.183,134280.0
2018-01-05 14:10:00,19.78,19.79,19.77,19.78,41662.0,18.183,18.1922,18.1738,18.183,41662.0
2018-01-05 14:15:00,19.78,19.8,19.77,19.8,79265.0,18.183,18.2014,18.1738,18.2014,79265.0
2018-01-05 14:20:00,19.8,19.81,19.77,19.81,108338.0,18.2014,18.2106,18.1738,18.2106,108338.0
2018-01-05 14:25:00,19.81,19.82,19.8,19.82,58915.0,18.2106,18.2198,18.2014,18.2198,58915.0
2018-01-05 14:30:00,19.82,19.82,19.81,19.82,123744.0,18.2198,18.2198,18.2106,18.2198,123744.0
2018-01-05 14:35:00,19.82,19.82,19.79,19.8,102196.0,18.2198,18.2198,18.1922,18.2014,102196.0
2018-01-05 14:40:00,19.79,19.8,19.77,19.79,116497.0,18.1922,18.2014,18.1738,18.1922,116497.0
2018-01-05 14:45:00,19.79,19.8,19.77,19.8,56207.0,18.1922,18.2014,18.1738,18.2014,56207.0
2018-01-05 14:50:00,19.8,19.81,19.78,19.79,73448.0,18.2014,18.2106,18.183,18.1922,73448.0
2018-01-05 14:55:00,19.8,19.8,19.78,19.79,67447.0,18.2014,18.2014,18.183,18.1922,67447.0
2018-01-05 15:00:00,19.79,19.81,19.78,19.79,114475.0,18.1922,18.2106,18.183,18.1922,114475.0
2018-01-05 15:05:00,19.79,19.8,19.77,19.79,152222.0,18.1922,18.2014,18.1738,18.1922,152222.0
2018-01-05 15:10:00,19.78,19.8,19.78,19.79,72362.0,18.183,18.2014,18.183,18.1922,72362.0
2018-01-05 15:15:00,19.79,19.8,19.78,19.79,159195.0,18.1922,18.2014,18.183,18.1922,159195.0
2018-01-05 15:20:00,19.79,19.82,19.78,19.81,156527.0,18.1922,18.2198,18.183,18.2106,156527.0
2018-01-05 15:25:00,19.8,19.81,19.78,19.81,231436.0,18.2014,18.2106,18.183,18.2106,231436.0
2018-01-05 15:30:00,19.8,19.84,19.8,19.84,149009.0,18.2014,18.2382,18.2014,18.2382,149009.0
2018-01-05 15:35:00,19.84,19.86,19.83,19.85,158357.0,18.2382,18.2566,18.229,18.2474,158357.0
2018-01-05 15:40:00,19.85,19.88,19.83,19.85,322119.0,18.2474,18.2749,18.229,18.2474,322119.0
2018-01-05 15:45:00,19.85,19.87,19.83,19.87,301722.0,18.2474,18.2657,18.229,18.2657,301722.0
2018-01-05 15:50:00,19.87,19.88,19.86,19.88,310920.0,18.2657,18.2749,18.2566,18.2749,310920.0
2018-01-05 15:55:00,19.88,19.91,19.87,19.89,1178961.0,18.2749,18.3025,18.2657,18.2841,1178961.0
2018-01-08 09:30:00,19.96,20.0,19.88,19.96,648781.0,18.3485,18.3852,18.2749,18.3485,648781.0
2018-01-08 09:35:00,19.97,19.98,19.74,19.78,400288.0,18.3577,18.3669,18.1462,18.183,400288.0
2018-01-08 09:40:00,19.77,19.84,19.74,19.79,244943.0,18.1738,18.2382,18.1462,18.1922,244943.0
2018-01-08 09:45:00,19.79,19.87,19.78,19.84,234940.0,18.1922,18.2657,18.183,18.2382,234940.0
2018-01-08 09:50:00,19.83,19.87,19.82,19.82,242758.0,18.229,18.2657,18.2198,18.2198,242758.0
2018-01-08 09:55:00,19.82,19.82,19.72,19.73,403461.0,18.2198,18.2198,18.1279,18.137,403461.0
2018-01-08 10:00:00,19.72,19.81,19.72,19.79,263232.0,18.1279,18.2106,18.1279,18.1922,263232.0
2018-01-08 10:05:00,19.79,19.83,19.77,19.8,242107.0,18.1922,18.229,18.1738,18.2014,242107.0
2018-01-08 10:10:00,19.81,19.81,19.75,19.77,202600.0,18.2106,18.2106,18.1554,18.1738,202600.0
2018-01-08 10:15:00,19.77,19.79,19.73,19.78,247390.0,18.1738,18.1922,18.137,18.183,247390.0
2018-01-08 10:20:00,19.78,19.91,19.77,19.89,285541.0,18.183,18.3025,18.1738,18.2841,285541.0
2018-01-08 10:25:00,19.89,19.89,19.83,19.83,166230.0,18.2841,18.2841,18.229,18.229,166230.0
2018-01-08 10:30:00,19.83,19.91,19.83,19.88,236837.0,18.229,18.3025,18.229,18.2749,236837.0
2018-01-08 10:35:00,19.88,19.92,19.87,19.89,138141.0,18.2749,18.3117,18.2657,18.2841,138141.0
2018-01-08 10:40:00,19.89,19.9,19.84,19.88,188919.0,18.2841,18.2933,18.2382,18.2749,188919.0
2018-01-08 10:45:00,19.88,19.88,19.8,19.84,233057.0,18.2749,18.2749,18.2014,18.2382,233057.0
2018-01-08 10:50:00,19.84,19.84,19.8,19.82,132320.0,18.2382,18.2382,18.2014,18.2198,132320.0
2018-01-08 10:55:00,19.83,19.83,19.77,19.8,351331.0,18.229,18.229,18.1738,18.2014,351331.0
2018-01-08 11:00:00,19.8,19.83,19.77,19.8,232246.0,18.2014,18.229,18.1738,18.2014,232246.0
2018-01-08 11:05:00,19.8,19.91,19.8,19.9,116598.0,18.2014,18.3025,18.2014,18.2933,116598.0
2018-01-08 11:10:00,19.9,19.91,19.88,19.89,87634.0,18.2933,18.3025,18.2749,18.2841,87634.0
2018-01-08 11:15:00,19.89,19.89,19.84,19.86,104541.0,18.2841,18.2841,18.2382,18.2566,104541.0
2018-01-08 11:20:00,19.86,19.86,19.79,19.79,117625.0,18.2566,18.2566,18.1922,18.1922,117625.0
2018-01-08 11:25:00,19.79,19.8,19.75,19.76,92741.0,18.1922,18.2014,18.1554,18.1646,92741.0
2018-01-08 11:30:00,19.77,19.83,19.76,19.81,81867.0,18.1738,18.229,18.1646,18.2106,81867.0
2018-01-08 11:35:00,19.81,19.82,19.8,19.82,40890.0,18.2106,18.2198,18.2014,18.2198,40890.0
2018-01-08 11:40:00,19.82,19.87,19.8,19.87,408789.0,18.2198,18.2657,18.2014,18.2657,408789.0
2018-01-08 11:45:00,19.87,19.87,19.81,19.82,225923.0,18.2657,18.2657,18.2106,18.2198,225923.0
2018-01-08 11:50:00,19.82,19.82,19.78,19.8,62774.0,18.2198,18.2198,18.183,18.2014,62774.0
2018-01-08 11:55:00,19.8,19.83,19.77,19.77,187650.0,18.2014,18.229,18.1738,18.1738,187650.0
2018-01-08 12:00:00,19.78,19.8,19.77,19.8,154265.0,18.183,18.2014,18.1738,18.2014,154265.0
2018-01-08 12:05:00,19.79,19.81,19.79,19.8,128512.0,18.1922,18.2106,18.1922,18.2014,128512.0
2018-01-08 12:10:00,19.8,19.82,19.79,19.8,120598.0,18.2014,18.2198,18.1922,18.2014,120598.0
2018-01-08 12:15:00,19.8,19.81,19.78,19.8,58447.0,18.2014,18.2106,18.183,18.2014,58447.0
2018-01-08 12:20:00,19.8,19.81,19.79,19.8,86031.0,18.2014,18.2106,18.1922,18.2014,86031.0
2018-01-08 12:25:00,19.8,19.82,19.8,19.82,81041.0,18.2014,18.2198,18.2014,18.2198,81041.0
2018-01-08 12:30:00,19.82,19.82,19.8,19.82,66639.0,18.2198,18.2198,18.2014,18.2198,66639.0
2018-01-08 12:35:00,19.82,19.82,19.79,19.8,102540.0,18.2198,18.2198,18.1922,18.2014,102540.0
2018-01-08 12:40:00,19.81,19.87,19.81,19.87,115444.0,18.2106,18.2657,18.2106,18.2657,115444.0
2018-01-08 12:45:00,19.87,19.89,19.85,19.87,92053.0,18.2657,18.2841,18.2474,18.2657,92053.0
2018-01-08 12:50:00,19.87,19.87,19.85,19.87,44208.0,18.2657,18.2657,18.2474,18.2657,44208.0
2018-01-08 12:55:00,19.87,19.88,19.86,19.87,101295.0,18.2657,18.2749,18.2566,18.2657,101295.0
2018-01-08 13:00:00,19.87,19.88,19.86,19.86,84821.0,18.2657,18.2749,18.2566,18.2566,84821.0
2018-01-08 13:05:00,19.87,19.87,19.85,19.86,72324.0,18.2657,18.2657,18.2474,18.2566,72324.0
2018-01-08 13:10:00,19.86,19.87,19.84,19.85,97032.0,18.2566,18.2657,18.2382,18.2474,97032.0
2018-01-08 13:15:00,19.86,19.86,19.84,19.85,129651.0,18.2566,18.2566,18.2382,18.2474,129651.0
2018-01-08 13:20:00,19.86,19.9,19.85,19.9,98446.0,18.2566,18.2933,18.2474,18.2933,98446.0
2018-01-08 13:25:00,19.89,19.9,19.88,19.89,126431.0,18.2841,18.2933,18.2749,18.2841,126431.0
2018-01-08 13:30:00,19.89,19.89,19.85,19.87,196120.0,18.2841,18.2841,18.2474,18.2657,196120.0
2018-01-08 13:35:00,19.87,19.89,19.85,19.87,117052.0,18.2657,18.2841,18.2474,18.2657,117052.0
2018-01-08 13:40:00,19.86,19.87,19.85,19.87,80988.0,18.2566,18.2657,18.2474,18.2657,80988.0
2018-01-08 13:45:00,19.86,19.87,19.84,19.86,98295.0,18.2566,18.2657,18.2382,18.2566,98295.0
2018-01-08 13:50:00,19.86,19.87,19.84,19.86,94557.0,18.2566,18.2657,18.2382,18.2566,94557.0
2018-01-08 13:55:00,19.86,19.87,19.84,19.86,141743.0,18.2566,18.2657,18.2382,18.2566,141743.0
2018-01-08 14:00:00,19.86,19.87,19.85,19.87,74635.0,18.2566,18.2657,18.2474,18.2657,74635.0
2018-01-08 14:05:00,19.86,19.87,19.84,19.86,68352.0,18.2566,18.2657,18.2382,18.2566,68352.0
2018-01-08 14:10:00,19.86,19.89,19.85,19.86,132719.0,18.2566,18.2841,18.2474,18.2566,132719.0
2018-01-08 14:15:00,19.86,19.87,19.84,19.84,79555.0,18.2566,18.2657,18.2382,18.2382,79555.0
2018-01-08 14:20:00,19.84,19.87,19.84,19.87,112571.0,18.2382,18.2657,18.2382,18.2657,112571.0
2018-01-08 14:25:00,19.87,19.88,19.85,19.87,67438.0,18.2657,18.2749,18.2474,18.2657,67438.0
2018-01-08 14:30:00,19.87,19.88,19.86,19.87,90021.0,18.2657,18.2749,18.2566,18.2657,90021.0
2018-01-08 14:35:00,19.87,19.88,19.86,19.86,73146.0,18.2657,18.2749,18.2566,18.2566,73146.0
2018-01-08 14:40:00,19.87,19.88,19.85,19.85,125963.0,18.2657,18.2749,18.2474,18.2474,125963.0
2018-01-08 14:45:00,19.85,19.86,19.84,19.86,127796.0,18.2474,18.2566,18.2382,18.2566,127796.0
2018-01-08 14:50:00,19.85,19.86,19.84,19.84,113828.0,18.2474,18.2566,18.2382,18.2382,113828.0
2018-01-08 14:55:00,19.84,19.85,19.84,19.85,87696.0,18.2382,18.2474,18.2382,18.2474,87696.0
2018-01-08 15:00:00,19.85,19.86,19.83,19.85,137106.0,18.2474,18.2566,18.229,18.2474,137106.0
2018-01-08 15:05:00,19.85,19.86,19.83,19.84,144946.0,18.2474,18.2566,18.229,18.2382,144946.0
2018-01-08 15:10:00,19.84,19.85,19.83,19.84,67377.0,18.2382,18.2474,18.229,18.2382,67377.0
2018-01-08 15:15:00,19.84,19.84,19.83,19.84,58977.0,18.2382,18.2382,18.229,18.2382,58977.0
2018-01-08 15:20:00,19.84,19.86,19.8,19.82,284071.0,18.2382,18.2566,18.2014,18.2198,284071.0
2018-01-08 15:25:00,19.81,19.82,19.8,19.8,125131.0,18.2106,18.2198,18.2014,18.2014,125131.0
2018-01-08 15:30:00,19.8,19.81,19.79,19.81,232914.0,18.2014,18.2106,18.1922,18.2106,232914.0
2018-01-08 15:35:00,19.81,19.81,19.79,19.79,184830.0,18.2106,18.2106,18.1922,18.1922,184830.0
2018-01-08 15:40:00,19.8,19.84,19.79,19.84,170457.0,18.2014,18.2382,18.1922,18.2382,170457.0
2018-01-08 15:45:00,19.84,19.85,19.82,19.82,319185.0,18.2382,18.2474,18.2198,18.2198,319185.0
2018-01-08 15:50:00,19.83,19.83,19.81,19.82,278907.0,18.229,18.229,18.2106,18.2198,278907.0
2018-01-08 15:55:00,19.82,19.83,19.8,19.81,774912.0,18.2198,18.229,18.2014,18.2106,774912.0
2018-01-09 09:30:00,19.77,19.79,19.44,19.51,1028053.0,18.1738,18.1922,17.8705,17.9348,1028053.0
2018-01-09 09:35:00,19.52,19.58,19.43,19.53,710923.0,17.944,17.9992,17.8613,17.9532,710923.0
2018-01-09 09:40:00,19.52,19.54,19.42,19.51,697961.0,17.944,17.9624,17.8521,17.9348,697961.0
2018-01-09 09:45:00,19.5,19.52,19.41,19.42,535793.0,17.9256,17.944,17.8429,17.8521,535793.0
2018-01-09 09:50:00,19.42,19.42,19.32,19.32,753546.0,17.8521,17.8521,17.7601,17.7601,753546.0
2018-01-09 09:55:00,19.32,19.34,19.27,19.3,634017.0,17.7601,17.7785,17.7142,17.7418,634017.0
2018-01-09 10:00:00,19.29,19.3,19.17,19.19,856991.0,17.7326,17.7418,17.6223,17.6406,856991.0
2018-01-09 10:05:00,19.2,19.27,19.19,19.25,475557.0,17.6498,17.7142,17.6406,17.6958,475557.0
2018-01-09 10:10:00,19.25,19.27,19.17,19.26,665724.0,17.6958,17.7142,17.6223,17.705,665724.0
2018-01-09 10:15:00,19.27,19.35,19.25,19.3,655657.0,17.7142,17.7877,17.6958,17.7418,655657.0
2018-01-09 10:20:00,19.3,19.41,19.3,19.41,480083.0,17.7418,17.8429,17.7418,17.8429,480083.0
2018-01-09 10:25:00,19.4,19.4,19.27,19.28,284861.0,17.8337,17.8337,17.7142,17.7234,284861.0
2018-01-09 10:30:00,19.29,19.3,19.18,19.18,344624.0,17.7326,17.7418,17.6315,17.6315,344624.0
2018-01-09 10:35:00,19.18,19.21,19.15,19.16,302998.0,17.6315,17.659,17.6039,17.6131,302998.0
2018-01-09 10:40:00,19.16,19.2,19.1,19.16,458756.0,17.6131,17.6498,17.5579,17.6131,458756.0
2018-01-09 10:45:00,19.16,19.22,19.16,19.2,274268.0,17.6131,17.6682,17.6131,17.6498,274268.0
2018-01-09 10:50:00,19.2,19.24,19.18,19.24,226831.0,17.6498,17.6866,17.6315,17.6866,226831.0
2018-01-09 10:55:00,19.24,19.27,19.2,19.21,209176.0,17.6866,17.7142,17.6498,17.659,209176.0
2018-01-09 11:00:00,19.21,19.25,19.18,19.21,240605.0,17.659,17.6958,17.6315,17.659,240605.0
2018-01-09 11:05:00,19.21,19.22,19.15,19.18,296944.0,17.659,17.6682,17.6039,17.6315,296944.0
2018-01-09 11:10:00,19.18,19.19,19.11,19.16,262372.0,17.6315,17.6406,17.5671,17.6131,262372.0
2018-01-09 11:15:00,19.15,19.17,19.07,19.12,439168.0,17.6039,17.6223,17.5303,17.5763,439168.0
2018-01-09 11:20:00,19.12,19.14,19.09,19.12,182928.0,17.5763,17.5947,17.5487,17.5763,182928.0
2018-01-09 11:25:00,19.11,19.13,19.09,19.11,293095.0,17.5671,17.5855,17.5487,17.5671,293095.0
2018-01-09 11:30:00,19.11,19.21,19.1,19.16,328702.0,17.5671,17.659,17.5579,17.6131,328702.0
2018-01-09 11:35:00,19.16,19.24,19.16,19.2,140756.0,17.6131,17.6866,17.6131,17.6498,140756.0
2018-01-09 11:40:00,19.2,19.26,19.19,19.25,287434.0,17.6498,17.705,17.6406,17.6958,287434.0
2018-01-09 11:45:00,19.25,19.26,19.22,19.25,174133.0,17.6958,17.705,17.6682,17.6958,174133.0
2018-01-09 11:50:00,19.24,19.28,19.23,19.23,176173.0,17.6866,17.7234,17.6774,17.6774,176173.0
2018-01-09 11:55:00,19.24,19.25,19.21,19.24,152630.0,17.6866,17.6958,17.659,17.6866,152630.0
2018-01-09 12:00:00,19.24,19.26,19.23,19.24,146655.0,17.6866,17.705,17.6774,17.6866,146655.0
2018-01-09 12:05:00,19.24,19.25,19.22,19.25,132802.0,17.6866,17.6958,17.6682,17.6958,132802.0
2018-01-09 12:10:00,19.25,19.27,19.24,19.26,185131.0,17.6958,17.7142,17.6866,17.705,185131.0
2018-01-09 12:15:00,19.27,19.27,19.22,19.22,125210.0,17.7142,17.7142,17.6682,17.6682,125210.0
2018-01-09 12:20:00,19.23,19.24,19.19,19.2,240066.0,17.6774,17.6866,17.6406,17.6498,240066.0
2018-01-09 12:25:00,19.19,19.21,19.18,19.2,128498.0,17.6406,17.659,17.6315,17.6498,128498.0
2018-01-09 12:30:00,19.2,19.25,19.18,19.23,251449.0,17.6498,17.6958,17.6315,17.6774,251449.0
2018-01-09 12:35:00,19.23,19.25,19.21,19.23,140064.0,17.6774,17.6958,17.659,17.6774,140064.0
2018-01-09 12:40:00,19.22,19.24,19.19,19.2,296089.0,17.6682,17.6866,17.6406,17.6498,296089.0
2018-01-09 12:45:00,19.19,19.2,19.17,19.18,132186.0,17.6406,17.6498,17.6223,17.6315,132186.0
2018-01-09 12:50:00,19.17,19.2,19.17,19.18,169857.0,17.6223,17.6498,17.6223,17.6315,169857.0
2018-01-09 12:55:00,19.19,19.22,19.18,19.21,184694.0,17.6406,17.6682,17.6315,17.659,184694.0
2018-01-09 13:00:00,19.21,19.21,19.16,19.18,147430.0,17.659,17.659,17.6131,17.6315,147430.0
2018-01-09 13:05:00,19.18,19.2,19.17,19.19,113439.0,17.6315,17.6498,17.6223,17.6406,113439.0
2018-01-09 13:10:00,19.19,19.2,19.18,19.19,104494.0,17.6406,17.6498,17.6315,17.6406,104494.0
2018-01-09 13:15:00,19.2,19.2,19.17,19.18,137561.0,17.6498,17.6498,17.6223,17.6315,137561.0
2018-01-09 13:20:00,19.18,19.2,19.16,19.19,197003.0,17.6315,17.6498,17.6131,17.6406,197003.0
2018-01-09 13:25:00,19.2,19.23,19.19,19.23,61607.0,17.6498,17.6774,17.6406,17.6774,61607.0
2018-01-09 13:30:00,19.23,19.23,19.2,19.21,98865.0,17.6774,17.6774,17.6498,17.659,98865.0
2018-01-09 13:35:00,19.21,19.22,19.2,19.21,74660.0,17.659,17.6682,17.6498,17.659,74660.0
2018-01-09 13:40:00,19.2,19.21,19.19,19.2,232089.0,17.6498,17.659,17.6406,17.6498,232089.0
2018-01-09 13:45:00,19.2,19.22,19.16,19.19,211316.0,17.6498,17.6682,17.6131,17.6406,211316.0
2018-01-09 13:50:00,19.19,19.19,19.14,19.16,385776.0,17.6406,17.6406,17.5947,17.6131,385776.0
2018-01-09 13:55:00,19.16,19.18,19.15,19.16,246383.0,17.6131,17.6315,17.6039,17.6131,246383.0
2018-01-09 14:00:00,19.16,19.17,19.14,19.15,149873.0,17.6131,17.6223,17.5947,17.6039,149873.0
2018-01-09 14:05:00,19.14,19.17,19.14,19.17,128108.0,17.5947,17.6223,17.5947,17.6223,128108.0
2018-01-09 14:10:00,19.16,19.21,19.15,19.19,323660.0,17.6131,17.659,17.6039,17.6406,323660.0
2018-01-09 14:15:00,19.19,19.19,19.16,19.17,151975.0,17.6406,17.6406,17.6131,17.6223,151975.0
2018-01-09 14:20:00,19.18,19.22,19.17,19.21,213003.0,17.6315,17.6682,17.6223,17.659,213003.0
2018-01-09 14:25:00,19.21,19.23,19.2,19.21,186534.0,17.659,17.6774,17.6498,17.659,186534.0
2018-01-09 14:30:00,19.21,19.22,19.19,19.2,275744.0,17.659,17.6682,17.6406,17.6498,275744.0
2018-01-09 14:35:00,19.19,19.2,19.17,19.19,193959.0,17.6406,17.6498,17.6223,17.6406,193959.0
2018-01-09 14:40:00,19.19,19.19,19.16,19.18,137077.0,17.6406,17.6406,17.6131,17.6315,137077.0
2018-01-09 14:45:00,19.18,19.19,19.17,19.17,156515.0,17.6315,17.6406,17.6223,17.6223,156515.0
2018-01-09 14:50:00,19.17,19.18,19.13,19.13,207230.0,17.6223,17.6315,17.5855,17.5855,207230.0
2018-01-09 14:55:00,19.13,19.14,19.1,19.12,266737.0,17.5855,17.5947,17.5579,17.5763,266737.0
2018-01-09 15:00:00,19.11,19.12,19.08,19.1,380999.0,17.5671,17.5763,17.5395,17.5579,380999.0
2018-01-09 15:05:00,19.1,19.13,19.09,19.1,436385.0,17.5579,17.5855,17.5487,17.5579,436385.0
2018-01-09 15:10:00,19.1,19.1,19.07,19.08,234398.0,17.5579,17.5579,17.5303,17.5395,234398.0
2018-01-09 15:15:00,19.08,19.11,19.06,19.11,658809.0,17.5395,17.5671,17.5211,17.5671,658809.0
2018-01-09 15:20:00,19.11,19.11,19.09,19.09,237194.0,17.5671,17.5671,17.5487,17.5487,237194.0
2018-01-09 15:25:00,19.09,19.1,19.04,19.05,422438.0,17.5487,17.5579,17.5028,17.5119,422438.0
2018-01-09 15:30:00,19.05,19.06,19.01,19.05,638783.0,17.5119,17.5211,17.4752,17.5119,638783.0
2018-01-09 15:35:00,19.05,19.06,18.94,18.94,931440.0,17.5119,17.5211,17.4108,17.4108,931440.0
2018-01-09 15:40:00,18.94,18.97,18.91,18.95,847110.0,17.4108,17.4384,17.3833,17.42,847110.0
2018-01-09 15:45:00,18.95,18.96,18.89,18.9,938920.0,17.42,17.4292,17.3649,17.3741,938920.0
2018-01-09 15:50:00,18.91,18.93,18.85,18.92,1056268.0,17.3833,17.4016,17.3281,17.3924,1056268.0
2018-01-09 15:55:00,18.92,18.94,18.88,18.93,1806707.0,17.3924,17.4108,17.3557,17.4016,1806707.0
2018-01-10 09:30:00,19.07,19.41,19.0,19.37,1397989.0,17.5303,17.8429,17.466,17.8061,1397989.0
2018-01-10 09:35:00,19.39,19.68,19.32,19.61,1265752.0,17.8245,18.0911,17.7601,18.0267,1265752.0
2018-01-10 09:40:00,19.62,19.68,19.54,19.57,767587.0,18.0359,18.0911,17.9624,17.99,767587.0
2018-01-10 09:45:00,19.58,19.61,19.51,19.6,837286.0,17.9992,18.0267,17.9348,18.0175,837286.0
2018-01-10 09:50:00,19.6,19.74,19.6,19.63,908893.0,18.0175,18.1462,18.0175,18.0451,908893.0
2018-01-10 09:55:00,19.64,19.65,19.58,19.64,649977.0,18.0543,18.0635,17.9992,18.0543,649977.0
2018-01-10 10:00:00,19.63,19.65,19.5,19.54,764634.0,18.0451,18.0635,17.9256,17.9624,764634.0
2018-01-10 10:05:00,19.54,19.56,19.47,19.47,315465.0,17.9624,17.9808,17.898,17.898,315465.0
2018-01-10 10:10:00,19.48,19.53,19.47,19.52,404566.0,17.9072,17.9532,17.898,17.944,404566.0
2018-01-10 10:15:00,19.52,19.64,19.51,19.59,383643.0,17.944,18.0543,17.9348,18.0083,383643.0
2018-01-10 10:20:00,19.58,19.61,19.51,19.54,555568.0,17.9992,18.0267,17.9348,17.9624,555568.0
2018-01-10 10:25:00,19.53,19.53,19.45,19.48,296769.0,17.9532,17.9532,17.8797,17.9072,296769.0
2018-01-10 10:30:00,19.48,19.51,19.46,19.49,157582.0,17.9072,17.9348,17.8888,17.9164,157582.0
2018-01-10 10:35:00,19.5,19.5,19.45,19.45,242762.0,17.9256,17.9256,17.8797,17.8797,242762.0
2018-01-10 10:40:00,19.46,19.5,19.45,19.48,285913.0,17.8888,17.9256,17.8797,17.9072,285913.0
2018-01-10 10:45:00,19.48,19.49,19.45,19.46,128688.0,17.9072,17.9164,17.8797,17.8888,128688.0
2018-01-10 10:50:00,19.47,19.5,19.45,19.49,283608.0,17.898,17.9256,17.8797,17.9164,283608.0
2018-01-10 10:55:00,19.5,19.55,19.49,19.55,327795.0,17.9256,17.9716,17.9164,17.9716,327795.0
2018-01-10 11:00:00,19.55,19.57,19.5,19.53,253018.0,17.9716,17.99,17.9256,17.9532,253018.0
2018-01-10 11:05:00,19.54,19.54,19.41,19.43,390744.0,17.9624,17.9624,17.8429,17.8613,390744.0
2018-01-10 11:10:00,19.43,19.48,19.43,19.45,220529.0,17.8613,17.9072,17.8613,17.8797,220529.0
2018-01-10 11:15:00,19.44,19.51,19.44,19.5,178981.0,17.8705,17.9348,17.8705,17.9256,178981.0
2018-01-10 11:20:00,19.5,19.5,19.45,19.46,103421.0,17.9256,17.9256,17.8797,17.8888,103421.0
2018-01-10 11:25:00,19.47,19.52,19.46,19.5,192180.0,17.898,17.944,17.8888,17.9256,192180.0
2018-01-10 11:30:00,19.5,19.54,19.47,19.53,167733.0,17.9256,17.9624,17.898,17.9532,167733.0
2018-01-10 11:35:00,19.53,19.58,19.52,19.57,120707.0,17.9532,17.9992,17.944,17.99,120707.0
2018-01-10 11:40:00,19.56,19.57,19.52,19.53,158695.0,17.9808,17.99,17.944,17.9532,158695.0
2018-01-10 11:45:00,19.54,19.54,19.51,19.52,144264.0,17.9624,17.9624,17.9348,17.944,144264.0
2018-01-10 11:50:00,19.52,19.53,19.5,19.51,135901.0,17.944,17.9532,17.9256,17.9348,135901.0
2018-01-10 11:55:00,19.51,19.51,19.46,19.48,489002.0,17.9348,17.9348,17.8888,17.9072,489002.0
2018-01-10 12:00:00,19.48,19.5,19.48,19.5,51703.0,17.9072,17.9256,17.9072,17.9256,51703.0
2018-01-10 12:05:00,19.5,19.51,19.48,19.5,198557.0,17.9256,17.9348,17.9072,17.9256,198557.0
2018-01-10 12:10:00,19.5,19.54,19.49,19.53,206245.0,17.9256,17.9624,17.9164,17.9532,206245.0
2018-01-10 12:15:00,19.52,19.54,19.52,19.54,144390.0,17.944,17.9624,17.944,17.9624,144390.0
2018-01-10 12:20:00,19.54,19.58,19.53,19.56,244395.0,17.9624,17.9992,17.9532,17.9808,244395.0
2018-01-10 12:25:00,19.57,19.57,19.48,19.52,336266.0,17.99,17.99,17.9072,17.944,336266.0
2018-01-10 12:30:00,19.52,19.53,19.49,19.5,345927.0,17.944,17.9532,17.9164,17.9256,345927.0
2018-01-10 12:35:00,19.49,19.51,19.47,19.51,182758.0,17.9164,17.9348,17.898,17.9348,182758.0
2018-01-10 12:40:00,19.51,19.51,19.48,19.48,89584.0,17.9348,17.9348,17.9072,17.9072,89584.0
2018-01-10 12:45:00,19.48,19.51,19.47,19.5,110873.0,17.9072,17.9348,17.898,17.9256,110873.0
2018-01-10 12:50:00,19.51,19.52,19.49,19.52,136342.0,17.9348,17.944,17.9164,17.944,136342.0
2018-01-10 12:55:00,19.52,19.54,19.51,19.54,104934.0,17.944,17.9624,17.9348,17.9624,104934.0
2018-01-10 13:00:00,19.53,19.57,19.49,19.49,310120.0,17.9532,17.99,17.9164,17.9164,310120.0
2018-01-10 13:05:00,19.49,19.51,19.48,19.48,124844.0,17.9164,17.9348,17.9072,17.9072,124844.0
2018-01-10 13:10:00,19.48,19.5,19.46,19.49,188914.0,17.9072,17.9256,17.8888,17.9164,188914.0
2018-01-10 13:15:00,19.49,19.5,19.48,19.49,137894.0,17.9164,17.9256,17.9072,17.9164,137894.0
2018-01-10 13:20:00,19.5,19.51,19.47,19.51,106286.0,17.9256,17.9348,17.898,17.9348,106286.0
2018-01-10 13:25:00,19.51,19.51,19.48,19.5,432487.0,17.9348,17.9348,17.9072,17.9256,432487.0
2018-01-10 13:30:00,19.5,19.51,19.48,19.5,98552.0,17.9256,17.9348,17.9072,17.9256,98552.0
2018-01-10 13:35:00,19.49,19.5,19.49,19.5,90194.0,17.9164,17.9256,17.9164,17.9256,90194.0
2018-01-10 13:40:00,19.5,19.51,19.47,19.5,302742.0,17.9256,17.9348,17.898,17.9256,302742.0
2018-01-10 13:45:00,19.49,19.52,19.49,19.51,185173.0,17.9164,17.944,17.9164,17.9348,185173.0
2018-01-10 13:50:00,19.51,19.56,19.5,19.56,108245.0,17.9348,17.9808,17.9256,17.9808,108245.0
2018-01-10 13:55:00,19.56,19.56,19.53,19.55,64488.0,17.9808,17.9808,17.9532,17.9716,64488.0
2018-01-10 14:00:00,19.55,19.59,19.54,19.58,126008.0,17.9716,18.0083,17.9624,17.9992,126008.0
2018-01-10 14:05:00,19.59,19.59,19.47,19.5,530108.0,18.0083,18.0083,17.898,17.9256,530108.0
2018-01-10 14:10:00,19.49,19.5,19.48,19.5,83767.0,17.9164,17.9256,17.9072,17.9256,83767.0
2018-01-10 14:15:00,19.49,19.54,19.49,19.5,147161.0,17.9164,17.9624,17.9164,17.9256,147161.0
2018-01-10 14:20:00,19.51,19.52,19.49,19.51,85863.0,17.9348,17.944,17.9164,17.9348,85863.0
2018-01-10 14:25:00,19.5,19.52,19.5,19.52,104679.0,17.9256,17.944,17.9256,17.944,104679.0
2018-01-10 14:30:00,19.52,19.52,19.49,19.52,156434.0,17.944,17.944,17.9164,17.944,156434.0
2018-01-10 14:35:00,19.52,19.53,19.5,19.5,157129.0,17.944,17.9532,17.9256,17.9256,157129.0
2018-01-10 14:40:00,19.51,19.51,19.48,19.48,109465.0,17.9348,17.9348,17.9072,17.9072,109465.0
2018-01-10 14:45:00,19.48,19.5,19.48,19.48,109698.0,17.9072,17.9256,17.9072,17.9072,109698.0
2018-01-10 14:50:00,19.48,19.51,19.48,19.51,128167.0,17.9072,17.9348,17.9072,17.9348,128167.0
2018-01-10 14:55:00,19.51,19.51,19.48,19.48,122745.0,17.9348,17.9348,17.9072,17.9072,122745.0
2018-01-10 15:00:00,19.49,19.5,19.48,19.48,86877.0,17.9164,17.9256,17.9072,17.9072,86877.0
2018-01-10 15:05:00,19.48,19.5,19.48,19.5,201227.0,17.9072,17.9256,17.9072,17.9256,201227.0
2018-01-10 15:10:00,19.5,19.5,19.48,19.48,205099.0,17.9256,17.9256,17.9072,17.9072,205099.0
2018-01-10 15:15:00,19.48,19.5,19.48,19.5,260236.0,17.9072,17.9256,17.9072,17.9256,260236.0
2018-01-10 15:20:00,19.5,19.5,19.49,19.49,99766.0,17.9256,17.9256,17.9164,17.9164,99766.0
2018-01-10 15:25:00,19.5,19.51,19.49,19.51,425390.0,17.9256,17.9348,17.9164,17.9348,425390.0
2018-01-10 15:30:00,19.51,19.52,19.5,19.52,156820.0,17.9348,17.944,17.9256,17.944,156820.0
2018-01-10 15:35:00,19.52,19.52,19.48,19.5,477660.0,17.944,17.944,17.9072,17.9256,477660.0
2018-01-10 15:40:00,19.5,19.5,19.48,19.48,154151.0,17.9256,17.9256,17.9072,17.9072,154151.0
2018-01-10 15:45:00,19.49,19.52,19.48,19.51,570269.0,17.9164,17.944,17.9072,17.9348,570269.0
2018-01-10 15:50:00,19.51,19.52,19.48,19.5,542017.0,17.9348,17.944,17.9072,17.9256,542017.0
2018-01-10 15:55:00,19.5,19.51,19.48,19.51,845200.0,17.9256,17.9348,17.9072,17.9348,845200.0
2018-01-11 09:30:00,19.64,19.71,19.51,19.54,368607.0,18.0543,18.1187,17.9348,17.9624,368607.0
2018-01-11 09:35:00,19.54,19.61,19.38,19.54,437131.0,17.9624,18.0267,17.8153,17.9624,437131.0
2018-01-11 09:40:00,19.55,19.6,19.45,19.46,349391.0,17.9716,18.0175,17.8797,17.8888,349391.0
2018-01-11 09:45:00,19.46,19.51,19.4,19.41,276297.0,17.8888,17.9348,17.8337,17.8429,276297.0
2018-01-11 09:50:00,19.41,19.51,19.4,19.48,395172.0,17.8429,17.9348,17.8337,17.9072,395172.0
2018-01-11 09:55:00,19.48,19.48,19.37,19.45,259080.0,17.9072,17.9072,17.8061,17.8797,259080.0
2018-01-11 10:00:00,19.45,19.46,19.4,19.4,154386.0,17.8797,17.8888,17.8337,17.8337,154386.0
2018-01-11 10:05:00,19.4,19.46,19.38,19.44,162693.0,17.8337,17.8888,17.8153,17.8705,162693.0
2018-01-11 10:10:00,19.44,19.45,19.4,19.43,225645.0,17.8705,17.8797,17.8337,17.8613,225645.0
2018-01-11 10:15:00,19.43,19.54,19.41,19.53,360051.0,17.8613,17.9624,17.8429,17.9532,360051.0
2018-01-11 10:20:00,19.53,19.57,19.51,19.51,228690.0,17.9532,17.99,17.9348,17.9348,228690.0
2018-01-11 10:25:00,19.51,19.53,19.43,19.52,443373.0,17.9348,17.9532,17.8613,17.944,443373.0
2018-01-11 10:30:00,19.52,19.57,19.5,19.53,168944.0,17.944,17.99,17.9256,17.9532,168944.0
2018-01-11 10:35:00,19.52,19.61,19.52,19.61,182729.0,17.944,18.0267,17.944,18.0267,182729.0
2018-01-11 10:40:00,19.6,19.72,19.6,19.72,665849.0,18.0175,18.1279,18.0175,18.1279,665849.0
2018-01-11 10:45:00,19.72,19.74,19.69,19.72,475736.0,18.1279,18.1462,18.1003,18.1279,475736.0
2018-01-11 10:50:00,19.72,19.75,19.7,19.75,244656.0,18.1279,18.1554,18.1095,18.1554,244656.0
2018-01-11 10:55:00,19.75,19.79,19.72,19.73,213518.0,18.1554,18.1922,18.1279,18.137,213518.0
2018-01-11 11:00:00,19.73,19.8,19.72,19.78,580237.0,18.137,18.2014,18.1279,18.183,580237.0
2018-01-11 11:05:00,19.78,19.88,19.77,19.88,627340.0,18.183,18.2749,18.1738,18.2749,627340.0
2018-01-11 11:10:00,19.88,19.89,19.81,19.82,260417.0,18.2749,18.2841,18.2106,18.2198,260417.0
2018-01-11 11:15:00,19.82,19.85,19.8,19.84,221302.0,18.2198,18.2474,18.2014,18.2382,221302.0
2018-01-11 11:20:00,19.84,19.86,19.81,19.81,129021.0,18.2382,18.2566,18.2106,18.2106,129021.0
2018-01-11 11:25:00,19.8,19.86,19.8,19.86,326694.0,18.2014,18.2566,18.2014,18.2566,326694.0
2018-01-11 11:30:00,19.85,19.93,19.85,19.93,292828.0,18.2474,18.3209,18.2474,18.3209,292828.0
2018-01-11 11:35:00,19.93,19.94,19.85,19.9,403088.0,18.3209,18.3301,18.2474,18.2933,403088.0
2018-01-11 11:40:00,19.9,19.9,19.77,19.78,312858.0,18.2933,18.2933,18.1738,18.183,312858.0
2018-01-11 11:45:00,19.77,19.83,19.77,19.82,150265.0,18.1738,18.229,18.1738,18.2198,150265.0
2018-01-11 11:50:00,19.83,19.83,19.79,19.82,131098.0,18.229,18.229,18.1922,18.2198,131098.0
2018-01-11 11:55:00,19.82,19.83,19.79,19.8,63986.0,18.2198,18.229,18.1922,18.2014,63986.0
2018-01-11 12:00:00,19.8,19.8,19.77,19.79,131668.0,18.2014,18.2014,18.1738,18.1922,131668.0
2018-01-11 12:05:00,19.78,19.82,19.77,19.82,130031.0,18.183,18.2198,18.1738,18.2198,130031.0
2018-01-11 12:10:00,19.82,19.85,19.81,19.82,122146.0,18.2198,18.2474,18.2106,18.2198,122146.0
2018-01-11 12:15:00,19.83,19.83,19.81,19.82,59579.0,18.229,18.229,18.2106,18.2198,59579.0
2018-01-11 12:20:00,19.82,19.82,19.75,19.76,194161.0,18.2198,18.2198,18.1554,18.1646,194161.0
2018-01-11 12:25:00,19.75,19.8,19.75,19.79,116821.0,18.1554,18.2014,18.1554,18.1922,116821.0
2018-01-11 12:30:00,19.8,19.82,19.78,19.79,154349.0,18.2014,18.2198,18.183,18.1922,154349.0
2018-01-11 12:35:00,19.79,19.79,19.78,19.79,44541.0,18.1922,18.1922,18.183,18.1922,44541.0
2018-01-11 12:40:00,19.79,19.79,19.75,19.77,141629.0,18.1922,18.1922,18.1554,18.1738,141629.0
2018-01-11 12:45:00,19.77,19.81,19.76,19.8,81905.0,18.1738,18.2106,18.1646,18.2014,81905.0
2018-01-11 12:50:00,19.8,19.8,19.77,19.78,65679.0,18.2014,18.2014,18.1738,18.183,65679.0
2018-01-11 12:55:00,19.79,19.79,19.76,19.77,91777.0,18.1922,18.1922,18.1646,18.1738,91777.0
2018-01-11 13:00:00,19.77,19.81,19.76,19.79,137935.0,18.1738,18.2106,18.1646,18.1922,137935.0
2018-01-11 13:05:00,19.79,19.79,19.77,19.79,46135.0,18.1922,18.1922,18.1738,18.1922,46135.0
2018-01-11 13:10:00,19.79,19.8,19.72,19.74,111877.0,18.1922,18.2014,18.1279,18.1462,111877.0
2018-01-11 13:15:00,19.74,19.74,19.71,19.72,78293.0,18.1462,18.1462,18.1187,18.1279,78293.0
2018-01-11 13:20:00,19.72,19.79,19.72,19.78,410823.0,18.1279,18.1922,18.1279,18.183,410823.0
2018-01-11 13:25:00,19.78,19.84,19.77,19.84,58977.0,18.183,18.2382,18.1738,18.2382,58977.0
2018-01-11 13:30:00,19.84,19.84,19.8,19.84,75331.0,18.2382,18.2382,18.2014,18.2382,75331.0
2018-01-11 13:35:00,19.84,19.84,19.81,19.83,64293.0,18.2382,18.2382,18.2106,18.229,64293.0
2018-01-11 13:40:00,19.82,19.83,19.8,19.81,60446.0,18.2198,18.229,18.2014,18.2106,60446.0
2018-01-11 13:45:00,19.82,19.83,19.79,19.8,73631.0,18.2198,18.229,18.1922,18.2014,73631.0
2018-01-11 13:50:00,19.8,19.81,19.79,19.79,47815.0,18.2014,18.2106,18.1922,18.1922,47815.0
2018-01-11 13:55:00,19.8,19.83,19.79,19.83,67482.0,18.2014,18.229,18.1922,18.229,67482.0
2018-01-11 14:00:00,19.82,19.88,19.82,19.86,164246.0,18.2198,18.2749,18.2198,18.2566,164246.0
2018-01-11 14:05:00,19.86,19.86,19.82,19.82,86861.0,18.2566,18.2566,18.2198,18.2198,86861.0
2018-01-11 14:10:00,19.82,19.85,19.82,19.83,134471.0,18.2198,18.2474,18.2198,18.229,134471.0
2018-01-11 14:15:00,19.83,19.88,19.83,19.86,173774.0,18.229,18.2749,18.229,18.2566,173774.0
2018-01-11 14:20:00,19.85,19.86,19.82,19.86,54314.0,18.2474,18.2566,18.2198,18.2566,54314.0
2018-01-11 14:25:00,19.86,19.87,19.84,19.85,67153.0,18.2566,18.2657,18.2382,18.2474,67153.0
2018-01-11 14:30:00,19.84,19.85,19.81,19.82,86223.0,18.2382,18.2474,18.2106,18.2198,86223.0
2018-01-11 14:35:00,19.82,19.82,19.78,19.82,103279.0,18.2198,18.2198,18.183,18.2198,103279.0
2018-01-11 14:40:00,19.82,19.82,19.76,19.76,275393.0,18.2198,18.2198,18.1646,18.1646,275393.0
2018-01-11 14:45:00,19.77,19.82,19.74,19.82,370930.0,18.1738,18.2198,18.1462,18.2198,370930.0
2018-01-11 14:50:00,19.82,19.85,19.78,19.79,198800.0,18.2198,18.2474,18.183,18.1922,198800.0
2018-01-11 14:55:00,19.8,19.81,19.78,19.8,134653.0,18.2014,18.2106,18.183,18.2014,134653.0
2018-01-11 15:00:00,19.8,19.8,19.76,19.78,252223.0,18.2014,18.2014,18.1646,18.183,252223.0
2018-01-11 15:05:00,19.78,19.78,19.75,19.77,109078.0,18.183,18.183,18.1554,18.1738,109078.0
2018-01-11 15:10:00,19.77,19.78,19.75,19.75,76342.0,18.1738,18.183,18.1554,18.1554,76342.0
2018-01-11 15:15:00,19.75,19.81,19.74,19.8,227116.0,18.1554,18.2106,18.1462,18.2014,227116.0
2018-01-11 15:20:00,19.81,19.82,19.78,19.82,109458.0,18.2106,18.2198,18.183,18.2198,109458.0
2018-01-11 15:25:00,19.82,19.82,19.78,19.8,167116.0,18.2198,18.2198,18.183,18.2014,167116.0
2018-01-11 15:30:00,19.79,19.82,19.77,19.82,139018.0,18.1922,18.2198,18.1738,18.2198,139018.0
2018-01-11 15:35:00,19.81,19.83,19.81,19.83,190659.0,18.2106,18.229,18.2106,18.229,190659.0
2018-01-11 15:40:00,19.82,19.84,19.81,19.83,212231.0,18.2198,18.2382,18.2106,18.229,212231.0
2018-01-11 15:45:00,19.82,19.85,19.82,19.84,315343.0,18.2198,18.2474,18.2198,18.2382,315343.0
2018-01-11 15:50:00,19.85,19.86,19.82,19.84,535107.0,18.2474,18.2566,18.2198,18.2382,535107.0
2018-01-11 15:55:00,19.84,19.88,19.8,19.88,1368345.0,18.2382,18.2749,18.2014,18.2749,1368345.0
2018-01-12 09:30:00,19.94,20.07,19.92,19.99,704715.0,18.3301,18.4496,18.3117,18.3761,704715.0
2018-01-12 09:35:00,20.0,20.05,19.84,19.87,341709.0,18.3852,18.4312,18.2382,18.2657,341709.0
2018-01-12 09:40:00,19.87,19.99,19.87,19.96,199008.0,18.2657,18.3761,18.2657,18.3485,199008.0
2018-01-12 09:45:00,19.96,19.97,19.9,19.95,165909.0,18.3485,18.3577,18.2933,18.3393,165909.0
2018-01-12 09:50:00,19.95,19.96,19.85,19.86,231823.0,18.3393,18.3485,18.2474,18.2566,231823.0
2018-01-12 09:55:00,19.85,19.9,19.84,19.88,227294.0,18.2474,18.2933,18.2382,18.2749,227294.0
2018-01-12 10:00:00,19.88,19.89,19.86,19.87,147712.0,18.2749,18.2841,18.2566,18.2657,147712.0
2018-01-12 10:05:00,19.88,19.91,19.87,19.88,117706.0,18.2749,18.3025,18.2657,18.2749,117706.0
2018-01-12 10:10:00,19.88,19.93,19.87,19.91,105611.0,18.2749,18.3209,18.2657,18.3025,105611.0
2018-01-12 10:15:00,19.92,19.92,19.84,19.85,286954.0,18.3117,18.3117,18.2382,18.2474,286954.0
2018-01-12 10:20:00,19.85,19.91,19.85,19.87,147426.0,18.2474,18.3025,18.2474,18.2657,147426.0
2018-01-12 10:25:00,19.87,19.91,19.87,19.91,77400.0,18.2657,18.3025,18.2657,18.3025,77400.0
2018-01-12 10:30:00,19.91,19.92,19.86,19.87,102722.0,18.3025,18.3117,18.2566,18.2657,102722.0
2018-01-12 10:35:00,19.87,19.89,19.84,19.87,129273.0,18.2657,18.2841,18.2382,18.2657,129273.0
2018-01-12 10:40:00,19.88,19.89,19.85,19.86,149798.0,18.2749,18.2841,18.2474,18.2566,149798.0
2018-01-12 10:45:00,19.86,19.88,19.83,19.83,540504.0,18.2566,18.2749,18.229,18.229,540504.0
2018-01-12 10:50:00,19.84,19.84,19.78,19.78,190298.0,18.2382,18.2382,18.183,18.183,190298.0
2018-01-12 10:55:00,19.78,19.79,19.73,19.77,200110.0,18.183,18.1922,18.137,18.1738,200110.0
2018-01-12 11:00:00,19.77,19.79,19.74,19.78,154112.0,18.1738,18.1922,18.1462,18.183,154112.0
2018-01-12 11:05:00,19.78,19.8,19.76,19.78,177650.0,18.183,18.2014,18.1646,18.183,177650.0
2018-01-12 11:10:00,19.77,19.78,19.76,19.78,91875.0,18.1738,18.183,18.1646,18.183,91875.0
2018-01-12 11:15:00,19.78,19.78,19.75,19.76,137802.0,18.183,18.183,18.1554,18.1646,137802.0
2018-01-12 11:20:00,19.75,19.76,19.73,19.74,97887.0,18.1554,18.1646,18.137,18.1462,97887.0
2018-01-12 11:25:00,19.75,19.8,19.74,19.79,240770.0,18.1554,18.2014,18.1462,18.1922,240770.0
2018-01-12 11:30:00,19.78,19.8,19.76,19.79,115840.0,18.183,18.2014,18.1646,18.1922,115840.0
2018-01-12 11:35:00,19.79,19.82,19.78,19.81,118494.0,18.1922,18.2198,18.183,18.2106,118494.0
2018-01-12 11:40:00,19.82,19.87,19.8,19.86,95914.0,18.2198,18.2657,18.2014,18.2566,95914.0
2018-01-12 11:45:00,19.87,19.87,19.83,19.84,74519.0,18.2657,18.2657,18.229,18.2382,74519.0
2018-01-12 11:50:00,19.83,19.86,19.8,19.85,102196.0,18.229,18.2566,18.2014,18.2474,102196.0
2018-01-12 11:55:00,19.84,19.85,19.82,19.84,88685.0,18.2382,18.2474,18.2198,18.2382,88685.0
2018-01-12 12:00:00,19.84,19.88,19.83,19.87,92357.0,18.2382,18.2749,18.229,18.2657,92357.0
2018-01-12 12:05:00,19.87,19.87,19.82,19.87,42794.0,18.2657,18.2657,18.2198,18.2657,42794.0
2018-01-12 12:10:00,19.87,19.87,19.84,19.85,54398.0,18.2657,18.2657,18.2382,18.2474,54398.0
2018-01-12 12:15:00,19.86,19.88,19.85,19.86,65885.0,18.2566,18.2749,18.2474,18.2566,65885.0
2018-01-12 12:20:00,19.87,19.87,19.83,19.84,55870.0,18.2657,18.2657,18.229,18.2382,55870.0
2018-01-12 12:25:00,19.84,19.85,19.79,19.8,166527.0,18.2382,18.2474,18.1922,18.2014,166527.0
2018-01-12 12:30:00,19.8,19.81,19.77,19.78,90744.0,18.2014,18.2106,18.1738,18.183,90744.0
2018-01-12 12:35:00,19.78,19.8,19.77,19.8,61793.0,18.183,18.2014,18.1738,18.2014,61793.0
2018-01-12 12:40:00,19.8,19.8,19.76,19.78,85677.0,18.2014,18.2014,18.1646,18.183,85677.0
2018-01-12 12:45:00,19.78,19.79,19.76,19.79,101254.0,18.183,18.1922,18.1646,18.1922,101254.0
2018-01-12 12:50:00,19.79,19.81,19.78,19.8,43131.0,18.1922,18.2106,18.183,18.2014,43131.0
2018-01-12 12:55:00,19.8,19.8,19.75,19.76,117786.0,18.2014,18.2014,18.1554,18.1646,117786.0
2018-01-12 13:00:00,19.76,19.77,19.74,19.75,138001.0,18.1646,18.1738,18.1462,18.1554,138001.0
2018-01-12 13:05:00,19.75,19.75,19.67,19.69,163471.0,18.1554,18.1554,18.0819,18.1003,163471.0
2018-01-12 13:10:00,19.7,19.74,19.68,19.71,151779.0,18.1095,18.1462,18.0911,18.1187,151779.0
2018-01-12 13:15:00,19.71,19.71,19.68,19.7,76951.0,18.1187,18.1187,18.0911,18.1095,76951.0
2018-01-12 13:20:00,19.7,19.71,19.68,19.7,55483.0,18.1095,18.1187,18.0911,18.1095,55483.0
2018-01-12 13:25:00,19.7,19.71,19.68,19.7,146578.0,18.1095,18.1187,18.0911,18.1095,146578.0
2018-01-12 13:30:00,19.7,19.71,19.68,19.69,110733.0,18.1095,18.1187,18.0911,18.1003,110733.0
2018-01-12 13:35:00,19.68,19.69,19.62,19.64,232416.0,18.0911,18.1003,18.0359,18.0543,232416.0
2018-01-12 13:40:00,19.64,19.65,19.61,19.63,78209.0,18.0543,18.0635,18.0267,18.0451,78209.0
2018-01-12 13:45:00,19.63,19.67,19.62,19.66,107225.0,18.0451,18.0819,18.0359,18.0727,107225.0
2018-01-12 13:50:00,19.66,19.69,19.66,19.68,84483.0,18.0727,18.1003,18.0727,18.0911,84483.0
2018-01-12 13:55:00,19.67,19.71,19.66,19.67,175433.0,18.0819,18.1187,18.0727,18.0819,175433.0
2018-01-12 14:00:00,19.68,19.7,19.66,19.7,242296.0,18.0911,18.1095,18.0727,18.1095,242296.0
2018-01-12 14:05:00,19.7,19.72,19.67,19.69,103551.0,18.1095,18.1279,18.0819,18.1003,103551.0
2018-01-12 14:10:00,19.69,19.71,19.67,19.71,86649.0,18.1003,18.1187,18.0819,18.1187,86649.0
2018-01-12 14:15:00,19.71,19.73,19.66,19.68,147767.0,18.1187,18.137,18.0727,18.0911,147767.0
2018-01-12 14:20:00,19.68,19.72,19.68,19.71,87706.0,18.0911,18.1279,18.0911,18.1187,87706.0
2018-01-12 14:25:00,19.72,19.73,19.68,19.71,167682.0,18.1279,18.137,18.0911,18.1187,167682.0
2018-01-12 14:30:00,19.71,19.73,19.7,19.71,97372.0,18.1187,18.137,18.1095,18.1187,97372.0
2018-01-12 14:35:00,19.71,19.72,19.67,19.68,141475.0,18.1187,18.1279,18.0819,18.0911,141475.0
2018-01-12 14:40:00,19.68,19.68,19.66,19.68,59009.0,18.0911,18.0911,18.0727,18.0911,59009.0
2018-01-12 14:45:00,19.68,19.68,19.67,19.67,38457.0,18.0911,18.0911,18.0819,18.0819,38457.0
2018-01-12 14:50:00,19.68,19.68,19.65,19.68,85379.0,18.0911,18.0911,18.0635,18.0911,85379.0
2018-01-12 14:55:00,19.68,19.71,19.67,19.7,79759.0,18.0911,18.1187,18.0819,18.1095,79759.0
2018-01-12 15:00:00,19.7,19.72,19.67,19.7,121642.0,18.1095,18.1279,18.0819,18.1095,121642.0
2018-01-12 15:05:00,19.69,19.7,19.68,19.7,109337.0,18.1003,18.1095,18.0911,18.1095,109337.0
2018-01-12 15:10:00,19.69,19.7,19.68,19.69,108574.0,18.1003,18.1095,18.0911,18.1003,108574.0
2018-01-12 15:15:00,19.69,19.71,19.68,19.71,68705.0,18.1003,18.1187,18.0911,18.1187,68705.0
2018-01-12 15:20:00,19.71,19.72,19.68,19.71,193399.0,18.1187,18.1279,18.0911,18.1187,193399.0
2018-01-12 15:25:00,19.71,19.72,19.7,19.71,169445.0,18.1187,18.1279,18.1095,18.1187,169445.0
2018-01-12 15:30:00,19.71,19.71,19.69,19.71,125916.0,18.1187,18.1187,18.1003,18.1187,125916.0
2018-01-12 15:35:00,19.71,19.72,19.7,19.71,118842.0,18.1187,18.1279,18.1095,18.1187,118842.0
2018-01-12 15:40:00,19.72,19.72,19.69,19.7,200094.0,18.1279,18.1279,18.1003,18.1095,200094.0
2018-01-12 15:45:00,19.7,19.74,19.69,19.73,320076.0,18.1095,18.1462,18.1003,18.137,320076.0
2018-01-12 15:50:00,19.73,19.76,19.71,19.71,369764.0,18.137,18.1646,18.1187,18.1187,369764.0
2018-01-12 15:55:00,19.71,19.75,19.71,19.74,627870.0,18.1187,18.1554,18.1187,18.1462,627870.0
2018-01-16 09:30:00,19.5,19.59,19.47,19.51,677935.0,17.9256,18.0083,17.898,17.9348,677935.0
2018-01-16 09:35:00,19.5,19.54,19.44,19.54,350203.0,17.9256,17.9624,17.8705,17.9624,350203.0
2018-01-16 09:40:00,19.54,19.62,19.51,19.62,310616.0,17.9624,18.0359,17.9348,18.0359,310616.0
2018-01-16 09:45:00,19.62,19.68,19.6,19.64,176125.0,18.0359,18.0911,18.0175,18.0543,176125.0
2018-01-16 09:50:00,19.65,19.66,19.52,19.6,437401.0,18.0635,18.0727,17.944,18.0175,437401.0
2018-01-16 09:55:00,19.59,19.63,19.53,19.58,264298.0,18.0083,18.0451,17.9532,17.9992,264298.0
2018-01-16 10:00:00,19.57,19.61,19.55,19.6,297842.0,17.99,18.0267,17.9716,18.0175,297842.0
2018-01-16 10:05:00,19.6,19.66,19.59,19.66,214635.0,18.0175,18.0727,18.0083,18.0727,214635.0
2018-01-16 10:10:00,19.66,19.71,19.65,19.67,292235.0,18.0727,18.1187,18.0635,18.0819,292235.0
2018-01-16 10:15:00,19.68,19.71,19.66,19.69,197064.0,18.0911,18.1187,18.0727,18.1003,197064.0
2018-01-16 10:20:00,19.69,19.74,19.66,19.73,316916.0,18.1003,18.1462,18.0727,18.137,316916.0
2018-01-16 10:25:00,19.73,19.74,19.65,19.69,185696.0,18.137,18.1462,18.0635,18.1003,185696.0
2018-01-16 10:30:00,19.69,19.75,19.68,19.74,237778.0,18.1003,18.1554,18.0911,18.1462,237778.0
2018-01-16 10:35:00,19.73,19.74,19.61,19.66,253892.0,18.137,18.1462,18.0267,18.0727,253892.0
2018-01-16 10:40:00,19.67,19.68,19.61,19.63,183952.0,18.0819,18.0911,18.0267,18.0451,183952.0
2018-01-16 10:45:00,19.63,19.66,19.6,19.64,136138.0,18.0451,18.0727,18.0175,18.0543,136138.0
2018-01-16 10:50:00,19.64,19.66,19.6,19.6,113145.0,18.0543,18.0727,18.0175,18.0175,113145.0
2018-01-16 10:55:00,19.6,19.61,19.54,19.57,232363.0,18.0175,18.0267,17.9624,17.99,232363.0
2018-01-16 11:00:00,19.57,19.58,19.52,19.54,305807.0,17.99,17.9992,17.944,17.9624,305807.0
2018-01-16 11:05:00,19.55,19.56,19.48,19.48,168646.0,17.9716,17.9808,17.9072,17.9072,168646.0
2018-01-16 11:10:00,19.48,19.55,19.47,19.51,349263.0,17.9072,17.9716,17.898,17.9348,349263.0
2018-01-16 11:15:00,19.52,19.55,19.5,19.55,167253.0,17.944,17.9716,17.9256,17.9716,167253.0
2018-01-16 11:20:00,19.55,19.55,19.51,19.54,193471.0,17.9716,17.9716,17.9348,17.9624,193471.0
2018-01-16 11:25:00,19.54,19.55,19.51,19.52,108055.0,17.9624,17.9716,17.9348,17.944,108055.0
2018-01-16 11:30:00,19.52,19.54,19.51,19.52,156865.0,17.944,17.9624,17.9348,17.944,156865.0
2018-01-16 11:35:00,19.51,19.54,19.5,19.54,167283.0,17.9348,17.9624,17.9256,17.9624,167283.0
2018-01-16 11:40:00,19.54,19.54,19.5,19.51,84030.0,17.9624,17.9624,17.9256,17.9348,84030.0
2018-01-16 11:45:00,19.51,19.52,19.47,19.52,256618.0,17.9348,17.944,17.898,17.944,256618.0
2018-01-16 11:50:00,19.51,19.52,19.46,19.51,238734.0,17.9348,17.944,17.8888,17.9348,238734.0
2018-01-16 11:55:00,19.51,19.51,19.46,19.48,238987.0,17.9348,17.9348,17.8888,17.9072,238987.0
2018-01-16 12:00:00,19.49,19.52,19.48,19.49,277152.0,17.9164,17.944,17.9072,17.9164,277152.0
2018-01-16 12:05:00,19.5,19.52,19.45,19.47,127041.0,17.9256,17.944,17.8797,17.898,127041.0
2018-01-16 12:10:00,19.46,19.49,19.45,19.48,143051.0,17.8888,17.9164,17.8797,17.9072,143051.0
2018-01-16 12:15:00,19.48,19.51,19.39,19.45,810704.0,17.9072,17.9348,17.8245,17.8797,810704.0
2018-01-16 12:20:00,19.45,19.45,19.41,19.42,183317.0,17.8797,17.8797,17.8429,17.8521,183317.0
2018-01-16 12:25:00,19.41,19.41,19.35,19.38,419241.0,17.8429,17.8429,17.7877,17.8153,419241.0
2018-01-16 12:30:00,19.39,19.43,19.38,19.41,85020.0,17.8245,17.8613,17.8153,17.8429,85020.0
2018-01-16 12:35:00,19.41,19.44,19.38,19.43,97060.0,17.8429,17.8705,17.8153,17.8613,97060.0
2018-01-16 12:40:00,19.43,19.48,19.42,19.48,122758.0,17.8613,17.9072,17.8521,17.9072,122758.0
2018-01-16 12:45:00,19.48,19.52,19.46,19.51,82679.0,17.9072,17.944,17.8888,17.9348,82679.0
2018-01-16 12:50:00,19.51,19.52,19.47,19.49,163328.0,17.9348,17.944,17.898,17.9164,163328.0
2018-01-16 12:55:00,19.5,19.5,19.44,19.44,139404.0,17.9256,17.9256,17.8705,17.8705,139404.0
2018-01-16 13:00:00,19.45,19.47,19.43,19.46,122962.0,17.8797,17.898,17.8613,17.8888,122962.0
2018-01-16 13:05:00,19.45,19.46,19.41,19.46,136083.0,17.8797,17.8888,17.8429,17.8888,136083.0
2018-01-16 13:10:00,19.46,19.47,19.43,19.45,131179.0,17.8888,17.898,17.8613,17.8797,131179.0
2018-01-16 13:15:00,19.45,19.47,19.43,19.46,113499.0,17.8797,17.898,17.8613,17.8888,113499.0
2018-01-16 13:20:00,19.46,19.48,19.43,19.48,115332.0,17.8888,17.9072,17.8613,17.9072,115332.0
2018-01-16 13:25:00,19.47,19.48,19.46,19.46,56361.0,17.898,17.9072,17.8888,17.8888,56361.0
2018-01-16 13:30:00,19.47,19.47,19.44,19.46,101775.0,17.898,17.898,17.8705,17.8888,101775.0
2018-01-16 13:35:00,19.46,19.48,19.45,19.48,83166.0,17.8888,17.9072,17.8797,17.9072,83166.0
2018-01-16 13:40:00,19.48,19.48,19.44,19.47,136466.0,17.9072,17.9072,17.8705,17.898,136466.0
2018-01-16 13:45:00,19.46,19.48,19.45,19.47,60640.0,17.8888,17.9072,17.8797,17.898,60640.0
2018-01-16 13:50:00,19.48,19.48,19.41,19.42,146072.0,17.9072,17.9072,17.8429,17.8521,146072.0
2018-01-16 13:55:00,19.42,19.44,19.41,19.42,172188.0,17.8521,17.8705,17.8429,17.8521,172188.0
2018-01-16 14:00:00,19.43,19.43,19.35,19.35,215285.0,17.8613,17.8613,17.7877,17.7877,215285.0
2018-01-16 14:05:00,19.35,19.4,19.33,19.36,200017.0,17.7877,17.8337,17.7693,17.7969,200017.0
2018-01-16 14:10:00,19.37,19.38,19.33,19.36,183530.0,17.8061,17.8153,17.7693,17.7969,183530.0
2018-01-16 14:15:00,19.36,19.38,19.33,19.33,179211.0,17.7969,17.8153,17.7693,17.7693,179211.0
2018-01-16 14:20:00,19.34,19.35,19.26,19.3,388792.0,17.7785,17.7877,17.705,17.7418,388792.0
2018-01-16 14:25:00,19.3,19.3,19.23,19.24,362886.0,17.7418,17.7418,17.6774,17.6866,362886.0
2018-01-16 14:30:00,19.24,19.3,19.23,19.27,159617.0,17.6866,17.7418,17.6774,17.7142,159617.0
2018-01-16 14:35:00,19.27,19.3,19.26,19.28,263357.0,17.7142,17.7418,17.705,17.7234,263357.0
2018-01-16 14:40:00,19.27,19.28,19.22,19.23,211844.0,17.7142,17.7234,17.6682,17.6774,211844.0
2018-01-16 14:45:00,19.23,19.24,19.13,19.14,482965.0,17.6774,17.6866,17.5855,17.5947,482965.0
2018-01-16 14:50:00,19.15,19.22,19.14,19.21,176888.0,17.6039,17.6682,17.5947,17.659,176888.0
2018-01-16 14:55:00,19.21,19.25,19.2,19.24,153237.0,17.659,17.6958,17.6498,17.6866,153237.0
2018-01-16 15:00:00,19.25,19.27,19.21,19.25,276567.0,17.6958,17.7142,17.659,17.6958,276567.0
2018-01-16 15:05:00,19.25,19.28,19.21,19.27,230702.0,17.6958,17.7234,17.659,17.7142,230702.0
2018-01-16 15:10:00,19.28,19.28,19.25,19.27,119983.0,17.7234,17.7234,17.6958,17.7142,119983.0
2018-01-16 15:15:00,19.27,19.31,19.22,19.3,234741.0,17.7142,17.751,17.6682,17.7418,234741.0
2018-01-16 15:20:00,19.3,19.34,19.3,19.31,203977.0,17.7418,17.7785,17.7418,17.751,203977.0
2018-01-16 15:25:00,19.31,19.36,19.29,19.35,153151.0,17.751,17.7969,17.7326,17.7877,153151.0
2018-01-16 15:30:00,19.36,19.36,19.3,19.31,185335.0,17.7969,17.7969,17.7418,17.751,185335.0
2018-01-16 15:35:00,19.32,19.35,19.3,19.32,208698.0,17.7601,17.7877,17.7418,17.7601,208698.0
2018-01-16 15:40:00,19.32,19.33,19.28,19.3,262558.0,17.7601,17.7693,17.7234,17.7418,262558.0
2018-01-16 15:45:00,19.3,19.33,19.28,19.32,329816.0,17.7418,17.7693,17.7234,17.7601,329816.0
2018-01-16 15:50:00,19.33,19.34,19.29,19.32,419219.0,17.7693,17.7785,17.7326,17.7601,419219.0
2018-01-16 15:55:00,19.32,19.36,19.3,19.33,1112358.0,17.7601,17.7969,17.7418,17.7693,1112358.0
2018-01-17 09:30:00,19.34,19.46,19.31,19.43,506415.0,17.7785,17.8888,17.751,17.8613,506415.0
2018-01-17 09:35:00,19.43,19.53,19.41,19.51,477372.0,17.8613,17.9532,17.8429,17.9348,477372.0
2018-01-17 09:40:00,19.5,19.51,19.46,19.48,221605.0,17.9256,17.9348,17.8888,17.9072,221605.0
2018-01-17 09:45:00,19.48,19.53,19.46,19.46,239977.0,17.9072,17.9532,17.8888,17.8888,239977.0
2018-01-17 09:50:00,19.46,19.5,19.44,19.44,317423.0,17.8888,17.9256,17.8705,17.8705,317423.0
2018-01-17 09:55:00,19.45,19.5,19.43,19.46,373545.0,17.8797,17.9256,17.8613,17.8888,373545.0
2018-01-17 10:00:00,19.45,19.56,19.45,19.55,384909.0,17.8797,17.9808,17.8797,17.9716,384909.0
2018-01-17 10:05:00,19.55,19.64,19.54,19.64,828881.0,17.9716,18.0543,17.9624,18.0543,828881.0
2018-01-17 10:10:00,19.64,19.64,19.56,19.6,253849.0,18.0543,18.0543,17.9808,18.0175,253849.0
2018-01-17 10:15:00,19.6,19.62,19.55,19.57,173346.0,18.0175,18.0359,17.9716,17.99,173346.0
2018-01-17 10:20:00,19.58,19.6,19.54,19.56,281711.0,17.9992,18.0175,17.9624,17.9808,281711.0
2018-01-17 10:25:00,19.55,19.62,19.55,19.62,186807.0,17.9716,18.0359,17.9716,18.0359,186807.0
2018-01-17 10:30:00,19.61,19.68,19.58,19.67,458956.0,18.0267,18.0911,17.9992,18.0819,458956.0
2018-01-17 10:35:00,19.66,19.67,19.61,19.62,222234.0,18.0727,18.0819,18.0267,18.0359,222234.0
2018-01-17 10:40:00,19.61,19.63,19.58,19.59,80991.0,18.0267,18.0451,17.9992,18.0083,80991.0
2018-01-17 10:45:00,19.59,19.59,19.55,19.56,128720.0,18.0083,18.0083,17.9716,17.9808,128720.0
2018-01-17 10:50:00,19.56,19.58,19.55,19.56,74057.0,17.9808,17.9992,17.9716,17.9808,74057.0
2018-01-17 10:55:00,19.56,19.61,19.56,19.57,237560.0,17.9808,18.0267,17.9808,17.99,237560.0
2018-01-17 11:00:00,19.57,19.58,19.54,19.57,105809.0,17.99,17.9992,17.9624,17.99,105809.0
2018-01-17 11:05:00,19.57,19.6,19.56,19.6,166867.0,17.99,18.0175,17.9808,18.0175,166867.0
2018-01-17 11:10:00,19.6,19.61,19.57,19.61,155427.0,18.0175,18.0267,17.99,18.0267,155427.0
2018-01-17 11:15:00,19.61,19.62,19.6,19.62,97143.0,18.0267,18.0359,18.0175,18.0359,97143.0
2018-01-17 11:20:00,19.62,19.62,19.59,19.62,90152.0,18.0359,18.0359,18.0083,18.0359,90152.0
2018-01-17 11:25:00,19.62,19.62,19.57,19.59,122151.0,18.0359,18.0359,17.99,18.0083,122151.0
2018-01-17 11:30:00,19.59,19.6,19.56,19.57,74496.0,18.0083,18.0175,17.9808,17.99,74496.0
2018-01-17 11:35:00,19.58,19.61,19.56,19.57,119498.0,17.9992,18.0267,17.9808,17.99,119498.0
2018-01-17 11:40:00,19.57,19.61,19.57,19.61,86310.0,17.99,18.0267,17.99,18.0267,86310.0
2018-01-17 11:45:00,19.61,19.64,19.6,19.64,109800.0,18.0267,18.0543,18.0175,18.0543,109800.0
2018-01-17 11:50:00,19.64,19.66,19.62,19.65,147614.0,18.0543,18.0727,18.0359,18.0635,147614.0
2018-01-17 11:55:00,19.66,19.69,19.65,19.68,407338.0,18.0727,18.1003,18.0635,18.0911,407338.0
2018-01-17 12:00:00,19.67,19.73,19.67,19.71,219493.0,18.0819,18.137,18.0819,18.1187,219493.0
2018-01-17 12:05:00,19.71,19.71,19.65,19.65,118027.0,18.1187,18.1187,18.0635,18.0635,118027.0
2018-01-17 12:10:00,19.65,19.66,19.64,19.66,55713.0,18.0635,18.0727,18.0543,18.0727,55713.0
2018-01-17 12:15:00,19.66,19.67,19.65,19.66,36998.0,18.0727,18.0819,18.0635,18.0727,36998.0
2018-01-17 12:20:00,19.66,19.7,19.66,19.68,154182.0,18.0727,18.1095,18.0727,18.0911,154182.0
2018-01-17 12:25:00,19.69,19.71,19.68,19.7,71636.0,18.1003,18.1187,18.0911,18.1095,71636.0
2018-01-17 12:30:00,19.7,19.72,19.69,19.7,162359.0,18.1095,18.1279,18.1003,18.1095,162359.0
2018-01-17 12:35:00,19.71,19.72,19.69,19.71,90523.0,18.1187,18.1279,18.1003,18.1187,90523.0
2018-01-17 12:40:00,19.71,19.72,19.68,19.7,120798.0,18.1187,18.1279,18.0911,18.1095,120798.0
2018-01-17 12:45:00,19.7,19.71,19.69,19.7,61366.0,18.1095,18.1187,18.1003,18.1095,61366.0
2018-01-17 12:50:00,19.7,19.7,19.65,19.65,216797.0,18.1095,18.1095,18.0635,18.0635,216797.0
2018-01-17 12:55:00,19.66,19.69,19.65,19.68,79485.0,18.0727,18.1003,18.0635,18.0911,79485.0
2018-01-17 13:00:00,19.68,19.68,19.63,19.64,104235.0,18.0911,18.0911,18.0451,18.0543,104235.0
2018-01-17 13:05:00,19.64,19.67,19.64,19.67,41339.0,18.0543,18.0819,18.0543,18.0819,41339.0
2018-01-17 13:10:00,19.67,19.68,19.66,19.67,94000.0,18.0819,18.0911,18.0727,18.0819,94000.0
2018-01-17 13:15:00,19.67,19.67,19.65,19.66,35594.0,18.0819,18.0819,18.0635,18.0727,35594.0
2018-01-17 13:20:00,19.66,19.67,19.65,19.67,58326.0,18.0727,18.0819,18.0635,18.0819,58326.0
2018-01-17 13:25:00,19.66,19.67,19.64,19.66,95443.0,18.0727,18.0819,18.0543,18.0727,95443.0
2018-01-17 13:30:00,19.66,19.68,19.66,19.68,102160.0,18.0727,18.0911,18.0727,18.0911,102160.0
2018-01-17 13:35:00,19.68,19.68,19.64,19.67,119416.0,18.0911,18.0911,18.0543,18.0819,119416.0
2018-01-17 13:40:00,19.67,19.7,19.66,19.69,172743.0,18.0819,18.1095,18.0727,18.1003,172743.0
2018-01-17 13:45:00,19.7,19.7,19.66,19.68,111079.0,18.1095,18.1095,18.0727,18.0911,111079.0
2018-01-17 13:50:00,19.68,19.71,19.68,19.7,72963.0,18.0911,18.1187,18.0911,18.1095,72963.0
2018-01-17 13:55:00,19.7,19.75,19.69,19.75,288975.0,18.1095,18.1554,18.1003,18.1554,288975.0
2018-01-17 14:00:00,19.75,19.78,19.74,19.78,178074.0,18.1554,18.183,18.1462,18.183,178074.0
2018-01-17 14:05:00,19.78,19.8,19.77,19.8,387696.0,18.183,18.2014,18.1738,18.2014,387696.0
2018-01-17 14:10:00,19.8,19.81,19.76,19.8,365922.0,18.2014,18.2106,18.1646,18.2014,365922.0
2018-01-17 14:15:00,19.8,19.81,19.78,19.79,73624.0,18.2014,18.2106,18.183,18.1922,73624.0
2018-01-17 14:20:00,19.78,19.8,19.76,19.78,176843.0,18.183,18.2014,18.1646,18.183,176843.0
2018-01-17 14:25:00,19.78,19.79,19.77,19.78,83334.0,18.183,18.1922,18.1738,18.183,83334.0
2018-01-17 14:30:00,19.79,19.79,19.77,19.79,93215.0,18.1922,18.1922,18.1738,18.1922,93215.0
2018-01-17 14:35:00,19.79,19.79,19.77,19.77,95084.0,18.1922,18.1922,18.1738,18.1738,95084.0
2018-01-17 14:40:00,19.78,19.79,19.77,19.79,85879.0,18.183,18.1922,18.1738,18.1922,85879.0
2018-01-17 14:45:00,19.79,19.8,19.77,19.79,132110.0,18.1922,18.2014,18.1738,18.1922,132110.0
2018-01-17 14:50:00,19.79,19.82,19.78,19.82,114536.0,18.1922,18.2198,18.183,18.2198,114536.0
2018-01-17 14:55:00,19.82,19.82,19.78,19.79,133510.0,18.2198,18.2198,18.183,18.1922,133510.0
2018-01-17 15:00:00,19.79,19.81,19.78,19.8,229253.0,18.1922,18.2106,18.183,18.2014,229253.0
2018-01-17 15:05:00,19.81,19.81,19.8,19.8,178882.0,18.2106,18.2106,18.2014,18.2014,178882.0
2018-01-17 15:10:00,19.8,19.81,19.79,19.8,99986.0,18.2014,18.2106,18.1922,18.2014,99986.0
2018-01-17 15:15:00,19.8,19.8,19.75,19.76,142683.0,18.2014,18.2014,18.1554,18.1646,142683.0
2018-01-17 15:20:00,19.75,19.76,19.72,19.72,135206.0,18.1554,18.1646,18.1279,18.1279,135206.0
2018-01-17 15:25:00,19.72,19.76,19.71,19.75,165240.0,18.1279,18.1646,18.1187,18.1554,165240.0
2018-01-17 15:30:00,19.75,19.76,19.74,19.75,90640.0,18.1554,18.1646,18.1462,18.1554,90640.0
2018-01-17 15:35:00,19.75,19.75,19.74,19.74,116693.0,18.1554,18.1554,18.1462,18.1462,116693.0
2018-01-17 15:40:00,19.75,19.77,19.74,19.77,199623.0,18.1554,18.1738,18.1462,18.1738,199623.0
2018-01-17 15:45:00,19.77,19.78,19.76,19.78,262406.0,18.1738,18.183,18.1646,18.183,262406.0
2018-01-17 15:50:00,19.78,19.78,19.76,19.77,404542.0,18.183,18.183,18.1646,18.1738,404542.0
2018-01-17 15:55:00,19.76,19.77,19.75,19.76,857031.0,18.1646,18.1738,18.1554,18.1646,857031.0
2018-01-18 09:30:00,19.68,19.75,19.65,19.73,355885.0,18.0911,18.1554,18.0635,18.137,355885.0
2018-01-18 09:35:00,19.73,19.79,19.68,19.78,190290.0,18.137,18.1922,18.0911,18.183,190290.0
2018-01-18 09:40:00,19.78,19.81,19.71,19.72,191377.0,18.183,18.2106,18.1187,18.1279,191377.0
2018-01-18 09:45:00,19.73,19.79,19.72,19.76,148400.0,18.137,18.1922,18.1279,18.1646,148400.0
2018-01-18 09:50:00,19.76,19.8,19.71,19.72,173534.0,18.1646,18.2014,18.1187,18.1279,173534.0
2018-01-18 09:55:00,19.71,19.74,19.7,19.73,102503.0,18.1187,18.1462,18.1095,18.137,102503.0
2018-01-18 10:00:00,19.73,19.74,19.71,19.73,132120.0,18.137,18.1462,18.1187,18.137,132120.0
2018-01-18 10:05:00,19.73,19.75,19.69,19.7,137904.0,18.137,18.1554,18.1003,18.1095,137904.0
2018-01-18 10:10:00,19.7,19.7,19.67,19.67,99934.0,18.1095,18.1095,18.0819,18.0819,99934.0
2018-01-18 10:15:00,19.68,19.7,19.65,19.68,196511.0,18.0911,18.1095,18.0635,18.0911,196511.0
2018-01-18 10:20:00,19.68,19.7,19.68,19.68,57672.0,18.0911,18.1095,18.0911,18.0911,57672.0
2018-01-18 10:25:00,19.68,19.7,19.68,19.69,169207.0,18.0911,18.1095,18.0911,18.1003,169207.0
2018-01-18 10:30:00,19.69,19.71,19.65,19.66,185842.0,18.1003,18.1187,18.0635,18.0727,185842.0
2018-01-18 10:35:00,19.65,19.66,19.59,19.62,231003.0,18.0635,18.0727,18.0083,18.0359,231003.0
2018-01-18 10:40:00,19.62,19.63,19.58,19.6,170282.0,18.0359,18.0451,17.9992,18.0175,170282.0
2018-01-18 10:45:00,19.6,19.6,19.54,19.57,167450.0,18.0175,18.0175,17.9624,17.99,167450.0
2018-01-18 10:50:00,19.57,19.58,19.53,19.56,102489.0,17.99,17.9992,17.9532,17.9808,102489.0
2018-01-18 10:55:00,19.55,19.57,19.55,19.57,120384.0,17.9716,17.99,17.9716,17.99,120384.0
2018-01-18 11:00:00,19.56,19.63,19.56,19.63,176712.0,17.9808,18.0451,17.9808,18.0451,176712.0
2018-01-18 11:05:00,19.63,19.63,19.58,19.59,144713.0,18.0451,18.0451,17.9992,18.0083,144713.0
2018-01-18 11:10:00,19.59,19.65,19.58,19.63,157962.0,18.0083,18.0635,17.9992,18.0451,157962.0
2018-01-18 11:15:00,19.62,19.69,19.61,19.68,130235.0,18.0359,18.1003,18.0267,18.0911,130235.0
2018-01-18 11:20:00,19.69,19.69,19.62,19.64,192371.0,18.1003,18.1003,18.0359,18.0543,192371.0
2018-01-18 11:25:00,19.64,19.65,19.55,19.55,257715.0,18.0543,18.0635,17.9716,17.9716,257715.0
2018-01-18 11:30:00,19.55,19.62,19.55,19.6,117908.0,17.9716,18.0359,17.9716,18.0175,117908.0
2018-01-18 11:35:00,19.61,19.61,19.57,19.58,55899.0,18.0267,18.0267,17.99,17.9992,55899.0
2018-01-18 11:40:00,19.57,19.58,19.55,19.57,60246.0,17.99,17.9992,17.9716,17.99,60246.0
2018-01-18 11:45:00,19.56,19.57,19.54,19.56,81480.0,17.9808,17.99,17.9624,17.9808,81480.0
2018-01-18 11:50:00,19.57,19.6,19.56,19.6,42137.0,17.99,18.0175,17.9808,18.0175,42137.0
2018-01-18 11:55:00,19.59,19.61,19.57,19.57,105000.0,18.0083,18.0267,17.99,17.99,105000.0
2018-01-18 12:00:00,19.58,19.61,19.57,19.6,101562.0,17.9992,18.0267,17.99,18.0175,101562.0
2018-01-18 12:05:00,19.6,19.64,19.59,19.62,77427.0,18.0175,18.0543,18.0083,18.0359,77427.0
2018-01-18 12:10:00,19.62,19.64,19.6,19.63,111787.0,18.0359,18.0543,18.0175,18.0451,111787.0
2018-01-18 12:15:00,19.62,19.65,19.62,19.63,50319.0,18.0359,18.0635,18.0359,18.0451,50319.0
2018-01-18 12:20:00,19.63,19.65,19.62,19.62,51452.0,18.0451,18.0635,18.0359,18.0359,51452.0
2018-01-18 12:25:00,19.62,19.63,19.59,19.59,113937.0,18.0359,18.0451,18.0083,18.0083,113937.0
2018-01-18 12:30:00,19.6,19.62,19.59,19.61,58488.0,18.0175,18.0359,18.0083,18.0267,58488.0
2018-01-18 12:35:00,19.61,19.61,19.58,19.58,133809.0,18.0267,18.0267,17.9992,17.9992,133809.0
2018-01-18 12:40:00,19.58,19.59,19.58,19.59,40617.0,17.9992,18.0083,17.9992,18.0083,40617.0
2018-01-18 12:45:00,19.59,19.62,19.58,19.62,76317.0,18.0083,18.0359,17.9992,18.0359,76317.0
2018-01-18 12:50:00,19.62,19.63,19.59,19.6,101389.0,18.0359,18.0451,18.0083,18.0175,101389.0
2018-01-18 12:55:00,19.6,19.6,19.58,19.58,39106.0,18.0175,18.0175,17.9992,17.9992,39106.0
2018-01-18 13:00:00,19.58,19.59,19.54,19.54,133864.0,17.9992,18.0083,17.9624,17.9624,133864.0
2018-01-18 13:05:00,19.55,19.56,19.54,19.55,60926.0,17.9716,17.9808,17.9624,17.9716,60926.0
2018-01-18 13:10:00,19.55,19.56,19.54,19.55,75627.0,17.9716,17.9808,17.9624,17.9716,75627.0
2018-01-18 13:15:00,19.55,19.56,19.52,19.53,179058.0,17.9716,17.9808,17.944,17.9532,179058.0
2018-01-18 13:20:00,19.53,19.53,19.51,19.52,74528.0,17.9532,17.9532,17.9348,17.944,74528.0
2018-01-18 13:25:00,19.52,19.54,19.51,19.54,64186.0,17.944,17.9624,17.9348,17.9624,64186.0
2018-01-18 13:30:00,19.53,19.55,19.51,19.52,60474.0,17.9532,17.9716,17.9348,17.944,60474.0
2018-01-18 13:35:00,19.52,19.53,19.51,19.53,46770.0,17.944,17.9532,17.9348,17.9532,46770.0
2018-01-18 13:40:00,19.53,19.54,19.51,19.53,58384.0,17.9532,17.9624,17.9348,17.9532,58384.0
2018-01-18 13:45:00,19.52,19.55,19.52,19.54,139640.0,17.944,17.9716,17.944,17.9624,139640.0
2018-01-18 13:50:00,19.53,19.54,19.5,19.51,91225.0,17.9532,17.9624,17.9256,17.9348,91225.0
2018-01-18 13:55:00,19.51,19.53,19.48,19.51,130632.0,17.9348,17.9532,17.9072,17.9348,130632.0
2018-01-18 14:00:00,19.51,19.53,19.5,19.53,60456.0,17.9348,17.9532,17.9256,17.9532,60456.0
2018-01-18 14:05:00,19.53,19.57,19.52,19.55,135758.0,17.9532,17.99,17.944,17.9716,135758.0
2018-01-18 14:10:00,19.55,19.56,19.52,19.53,176695.0,17.9716,17.9808,17.944,17.9532,176695.0
2018-01-18 14:15:00,19.52,19.54,19.52,19.54,46326.0,17.944,17.9624,17.944,17.9624,46326.0
2018-01-18 14:20:00,19.54,19.54,19.52,19.53,74046.0,17.9624,17.9624,17.944,17.9532,74046.0
2018-01-18 14:25:00,19.54,19.56,19.52,19.55,165439.0,17.9624,17.9808,17.944,17.9716,165439.0
2018-01-18 14:30:00,19.55,19.57,19.55,19.56,79721.0,17.9716,17.99,17.9716,17.9808,79721.0
2018-01-18 14:35:00,19.56,19.57,19.53,19.54,215425.0,17.9808,17.99,17.9532,17.9624,215425.0
2018-01-18 14:40:00,19.54,19.55,19.53,19.53,55726.0,17.9624,17.9716,17.9532,17.9532,55726.0
2018-01-18 14:45:00,19.53,19.54,19.52,19.53,89007.0,17.9532,17.9624,17.944,17.9532,89007.0
2018-01-18 14:50:00,19.53,19.55,19.52,19.54,44006.0,17.9532,17.9716,17.944,17.9624,44006.0
2018-01-18 14:55:00,19.53,19.55,19.52,19.54,73518.0,17.9532,17.9716,17.944,17.9624,73518.0
2018-01-18 15:00:00,19.54,19.54,19.51,19.52,183059.0,17.9624,17.9624,17.9348,17.944,183059.0
2018-01-18 15:05:00,19.52,19.53,19.51,19.53,99461.0,17.944,17.9532,17.9348,17.9532,99461.0
2018-01-18 15:10:00,19.53,19.53,19.51,19.52,75804.0,17.9532,17.9532,17.9348,17.944,75804.0
2018-01-18 15:15:00,19.51,19.52,19.51,19.52,71261.0,17.9348,17.944,17.9348,17.944,71261.0
2018-01-18 15:20:00,19.52,19.52,19.51,19.51,36707.0,17.944,17.944,17.9348,17.9348,36707.0
2018-01-18 15:25:00,19.52,19.52,19.46,19.46,291364.0,17.944,17.944,17.8888,17.8888,291364.0
2018-01-18 15:30:00,19.46,19.47,19.38,19.38,596938.0,17.8888,17.898,17.8153,17.8153,596938.0
2018-01-18 15:35:00,19.38,19.42,19.38,19.4,373054.0,17.8153,17.8521,17.8153,17.8337,373054.0
2018-01-18 15:40:00,19.41,19.44,19.39,19.39,270565.0,17.8429,17.8705,17.8245,17.8245,270565.0
2018-01-18 15:45:00,19.39,19.42,19.37,19.39,618469.0,17.8245,17.8521,17.8061,17.8245,618469.0
2018-01-18 15:50:00,19.39,19.41,19.38,19.39,610859.0,17.8245,17.8429,17.8153,17.8245,610859.0
2018-01-18 15:55:00,19.38,19.46,19.37,19.42,1835147.0,17.8153,17.8888,17.8061,17.8521,1835147.0
2018-01-19 09:30:00,19.48,19.58,19.42,19.43,782271.0,17.9072,17.9992,17.8521,17.8613,782271.0
2018-01-19 09:35:00,19.43,19.55,19.41,19.55,165115.0,17.8613,17.9716,17.8429,17.9716,165115.0
2018-01-19 09:40:00,19.54,19.64,19.54,19.62,198680.0,17.9624,18.0543,17.9624,18.0359,198680.0
2018-01-19 09:45:00,19.61,19.65,19.59,19.61,323201.0,18.0267,18.0635,18.0083,18.0267,323201.0
2018-01-19 09:50:00,19.6,19.63,19.55,19.6,259802.0,18.0175,18.0451,17.9716,18.0175,259802.0
2018-01-19 09:55:00,19.6,19.62,19.58,19.6,216913.0,18.0175,18.0359,17.9992,18.0175,216913.0
2018-01-19 10:00:00,19.59,19.59,19.51,19.52,161495.0,18.0083,18.0083,17.9348,17.944,161495.0
2018-01-19 10:05:00,19.52,19.61,19.51,19.61,157033.0,17.944,18.0267,17.9348,18.0267,157033.0
2018-01-19 10:10:00,19.6,19.67,19.6,19.63,307723.0,18.0175,18.0819,18.0175,18.0451,307723.0
2018-01-19 10:15:00,19.62,19.63,19.55,19.55,160294.0,18.0359,18.0451,17.9716,17.9716,160294.0
2018-01-19 10:20:00,19.55,19.59,19.54,19.57,84964.0,17.9716,18.0083,17.9624,17.99,84964.0
2018-01-19 10:25:00,19.57,19.64,19.57,19.62,125963.0,17.99,18.0543,17.99,18.0359,125963.0
2018-01-19 10:30:00,19.62,19.72,19.62,19.66,523894.0,18.0359,18.1279,18.0359,18.0727,523894.0
2018-01-19 10:35:00,19.66,19.72,19.63,19.71,154787.0,18.0727,18.1279,18.0451,18.1187,154787.0
2018-01-19 10:40:00,19.71,19.76,19.71,19.76,352128.0,18.1187,18.1646,18.1187,18.1646,352128.0
2018-01-19 10:45:00,19.76,19.76,19.72,19.73,186324.0,18.1646,18.1646,18.1279,18.137,186324.0
2018-01-19 10:50:00,19.73,19.82,19.72,19.82,548635.0,18.137,18.2198,18.1279,18.2198,548635.0
2018-01-19 10:55:00,19.82,19.83,19.76,19.81,262434.0,18.2198,18.229,18.1646,18.2106,262434.0
2018-01-19 11:00:00,19.81,19.89,19.8,19.87,494205.0,18.2106,18.2841,18.2014,18.2657,494205.0
2018-01-19 11:05:00,19.86,19.87,19.81,19.86,208413.0,18.2566,18.2657,18.2106,18.2566,208413.0
2018-01-19 11:10:00,19.86,19.88,19.79,19.8,347350.0,18.2566,18.2749,18.1922,18.2014,347350.0
2018-01-19 11:15:00,19.8,19.83,19.76,19.81,162508.0,18.2014,18.229,18.1646,18.2106,162508.0
2018-01-19 11:20:00,19.81,19.84,19.81,19.84,149269.0,18.2106,18.2382,18.2106,18.2382,149269.0
2018-01-19 11:25:00,19.83,19.86,19.8,19.8,177624.0,18.229,18.2566,18.2014,18.2014,177624.0
2018-01-19 11:30:00,19.8,19.85,19.78,19.79,352781.0,18.2014,18.2474,18.183,18.1922,352781.0
2018-01-19 11:35:00,19.8,19.8,19.78,19.79,94494.0,18.2014,18.2014,18.183,18.1922,94494.0
2018-01-19 11:40:00,19.79,19.8,19.78,19.79,84503.0,18.1922,18.2014,18.183,18.1922,84503.0
2018-01-19 11:45:00,19.79,19.8,19.78,19.79,138752.0,18.1922,18.2014,18.183,18.1922,138752.0
2018-01-19 11:50:00,19.79,19.8,19.74,19.76,224879.0,18.1922,18.2014,18.1462,18.1646,224879.0
2018-01-19 11:55:00,19.76,19.79,19.75,19.78,103697.0,18.1646,18.1922,18.1554,18.183,103697.0
2018-01-19 12:00:00,19.78,19.79,19.76,19.79,126847.0,18.183,18.1922,18.1646,18.1922,126847.0
2018-01-19 12:05:00,19.78,19.81,19.77,19.8,257794.0,18.183,18.2106,18.1738,18.2014,257794.0
2018-01-19 12:10:00,19.8,19.82,19.79,19.82,71873.0,18.2014,18.2198,18.1922,18.2198,71873.0
2018-01-19 12:15:00,19.82,19.88,19.82,19.88,205622.0,18.2198,18.2749,18.2198,18.2749,205622.0
2018-01-19 12:20:00,19.88,19.89,19.83,19.89,439277.0,18.2749,18.2841,18.229,18.2841,439277.0
2018-01-19 12:25:00,19.88,19.91,19.87,19.91,175191.0,18.2749,18.3025,18.2657,18.3025,175191.0
2018-01-19 12:30:00,19.91,19.91,19.86,19.88,254135.0,18.3025,18.3025,18.2566,18.2749,254135.0
2018-01-19 12:35:00,19.88,19.89,19.87,19.89,68284.0,18.2749,18.2841,18.2657,18.2841,68284.0
2018-01-19 12:40:00,19.88,19.91,19.86,19.89,229757.0,18.2749,18.3025,18.2566,18.2841,229757.0
2018-01-19 12:45:00,19.89,20.07,19.88,20.07,1521432.0,18.2841,18.4496,18.2749,18.4496,1521432.0
2018-01-19 12:50:00,20.07,20.16,20.04,20.06,925225.0,18.4496,18.5323,18.422,18.4404,925225.0
2018-01-19 12:55:00,20.07,20.1,20.02,20.05,322346.0,18.4496,18.4772,18.4036,18.4312,322346.0
2018-01-19 13:00:00,20.05,20.06,20.0,20.01,279741.0,18.4312,18.4404,18.3852,18.3944,279741.0
2018-01-19 13:05:00,20.0,20.04,19.97,20.03,288024.0,18.3852,18.422,18.3577,18.4128,288024.0
2018-01-19 13:10:00,20.03,20.03,20.02,20.03,75117.0,18.4128,18.4128,18.4036,18.4128,75117.0
2018-01-19 13:15:00,20.03,20.03,19.99,20.02,166469.0,18.4128,18.4128,18.3761,18.4036,166469.0
2018-01-19 13:20:00,20.02,20.02,19.96,19.96,142636.0,18.4036,18.4036,18.3485,18.3485,142636.0
2018-01-19 13:25:00,19.96,20.0,19.96,20.0,129837.0,18.3485,18.3852,18.3485,18.3852,129837.0
2018-01-19 13:30:00,20.0,20.0,19.96,19.98,144225.0,18.3852,18.3852,18.3485,18.3669,144225.0
2018-01-19 13:35:00,19.98,19.99,19.97,19.97,123121.0,18.3669,18.3761,18.3577,18.3577,123121.0
2018-01-19 13:40:00,19.98,19.98,19.96,19.98,115191.0,18.3669,18.3669,18.3485,18.3669,115191.0
2018-01-19 13:45:00,19.98,19.99,19.92,19.95,268640.0,18.3669,18.3761,18.3117,18.3393,268640.0
2018-01-19 13:50:00,19.94,19.95,19.93,19.95,83319.0,18.3301,18.3393,18.3209,18.3393,83319.0
2018-01-19 13:55:00,19.95,19.95,19.88,19.89,214740.0,18.3393,18.3393,18.2749,18.2841,214740.0
2018-01-19 14:00:00,19.89,19.9,19.86,19.87,168358.0,18.2841,18.2933,18.2566,18.2657,168358.0
2018-01-19 14:05:00,19.87,19.89,19.85,19.88,126478.0,18.2657,18.2841,18.2474,18.2749,126478.0
2018-01-19 14:10:00,19.88,19.89,19.86,19.89,106590.0,18.2749,18.2841,18.2566,18.2841,106590.0
2018-01-19 14:15:00,19.89,19.9,19.87,19.88,136398.0,18.2841,18.2933,18.2657,18.2749,136398.0
2018-01-19 14:20:00,19.87,19.89,19.85,19.86,160397.0,18.2657,18.2841,18.2474,18.2566,160397.0
2018-01-19 14:25:00,19.85,19.89,19.85,19.88,227247.0,18.2474,18.2841,18.2474,18.2749,227247.0
2018-01-19 14:30:00,19.88,19.95,19.88,19.95,233124.0,18.2749,18.3393,18.2749,18.3393,233124.0
2018-01-19 14:35:00,19.94,19.98,19.94,19.96,209541.0,18.3301,18.3669,18.3301,18.3485,209541.0
2018-01-19 14:40:00,19.96,19.98,19.96,19.98,142305.0,18.3485,18.3669,18.3485,18.3669,142305.0
2018-01-19 14:45:00,19.98,20.05,19.96,20.02,357342.0,18.3669,18.4312,18.3485,18.4036,357342.0
2018-01-19 14:50:00,20.02,20.02,19.98,19.99,160854.0,18.4036,18.4036,18.3669,18.3761,160854.0
2018-01-19 14:55:00,20.0,20.0,19.97,19.98,217990.0,18.3852,18.3852,18.3577,18.3669,217990.0
2018-01-19 15:00:00,19.98,19.99,19.95,19.98,191853.0,18.3669,18.3761,18.3393,18.3669,191853.0
2018-01-19 15:05:00,19.98,20.0,19.97,19.98,225799.0,18.3669,18.3852,18.3577,18.3669,225799.0
2018-01-19 15:10:00,19.98,20.0,19.97,19.98,173727.0,18.3669,18.3852,18.3577,18.3669,173727.0
2018-01-19 15:15:00,19.98,20.01,19.98,20.01,182199.0,18.3669,18.3944,18.3669,18.3944,182199.0
2018-01-19 15:20:00,20.01,20.02,19.99,20.01,221357.0,18.3944,18.4036,18.3761,18.3944,221357.0
2018-01-19 15:25:00,20.0,20.01,19.98,20.0,252100.0,18.3852,18.3944,18.3669,18.3852,252100.0
2018-01-19 15:30:00,20.0,20.01,19.96,19.96,214114.0,18.3852,18.3944,18.3485,18.3485,214114.0
2018-01-19 15:35:00,19.97,19.97,19.93,19.96,440395.0,18.3577,18.3577,18.3209,18.3485,440395.0
2018-01-19 15:40:00,19.96,19.97,19.95,19.97,272157.0,18.3485,18.3577,18.3393,18.3577,272157.0
2018-01-19 15:45:00,19.96,19.97,19.92,19.95,477033.0,18.3485,18.3577,18.3117,18.3393,477033.0
2018-01-19 15:50:00,19.95,19.96,19.93,19.94,412237.0,18.3393,18.3485,18.3209,18.3301,412237.0
2018-01-19 15:55:00,19.95,19.96,19.93,19.96,776434.0,18.3393,18.3485,18.3209,18.3485,776434.0
2018-01-22 09:30:00,19.85,19.89,19.74,19.8,613277.0,18.2474,18.2841,18.1462,18.2014,613277.0
2018-01-22 09:35:00,19.81,19.97,19.77,19.89,400305.0,18.2106,18.3577,18.1738,18.2841,400305.0
2018-01-22 09:40:00,19.89,19.89,19.72,19.73,452742.0,18.2841,18.2841,18.1279,18.137,452742.0
2018-01-22 09:45:00,19.73,19.79,19.69,19.78,353382.0,18.137,18.1922,18.1003,18.183,353382.0
2018-01-22 09:50:00,19.78,19.78,19.7,19.73,247086.0,18.183,18.183,18.1095,18.137,247086.0
2018-01-22 09:55:00,19.73,19.98,19.7,19.98,773956.0,18.137,18.3669,18.1095,18.3669,773956.0
2018-01-22 10:00:00,19.98,20.1,19.94,20.09,775614.0,18.3669,18.4772,18.3301,18.468,775614.0
2018-01-22 10:05:00,20.09,20.13,20.03,20.07,569104.0,18.468,18.5048,18.4128,18.4496,569104.0
2018-01-22 10:10:00,20.07,20.16,20.05,20.15,590562.0,18.4496,18.5323,18.4312,18.5231,590562.0
2018-01-22 10:15:00,20.15,20.18,20.1,20.13,277788.0,18.5231,18.5507,18.4772,18.5048,277788.0
2018-01-22 10:20:00,20.13,20.13,20.02,20.04,255363.0,18.5048,18.5048,18.4036,18.422,255363.0
2018-01-22 10:25:00,20.05,20.07,19.98,19.99,263672.0,18.4312,18.4496,18.3669,18.3761,263672.0
2018-01-22 10:30:00,19.98,19.99,19.94,19.94,412972.0,18.3669,18.3761,18.3301,18.3301,412972.0
2018-01-22 10:35:00,19.94,19.99,19.94,19.96,367546.0,18.3301,18.3761,18.3301,18.3485,367546.0
2018-01-22 10:40:00,19.96,19.99,19.91,19.91,287390.0,18.3485,18.3761,18.3025,18.3025,287390.0
2018-01-22 10:45:00,19.91,19.94,19.84,19.88,421605.0,18.3025,18.3301,18.2382,18.2749,421605.0
2018-01-22 10:50:00,19.88,19.89,19.82,19.83,259489.0,18.2749,18.2841,18.2198,18.229,259489.0
2018-01-22 10:55:00,19.84,19.89,19.83,19.88,173309.0,18.2382,18.2841,18.229,18.2749,173309.0
2018-01-22 11:00:00,19.88,19.92,19.86,19.86,239436.0,18.2749,18.3117,18.2566,18.2566,239436.0
2018-01-22 11:05:00,19.87,19.89,19.84,19.86,125467.0,18.2657,18.2841,18.2382,18.2566,125467.0
2018-01-22 11:10:00,19.86,19.88,19.85,19.86,133416.0,18.2566,18.2749,18.2474,18.2566,133416.0
2018-01-22 11:15:00,19.86,19.95,19.85,19.94,281539.0,18.2566,18.3393,18.2474,18.3301,281539.0
2018-01-22 11:20:00,19.95,19.99,19.94,19.99,183001.0,18.3393,18.3761,18.3301,18.3761,183001.0
2018-01-22 11:25:00,19.99,19.99,19.92,19.95,140537.0,18.3761,18.3761,18.3117,18.3393,140537.0
2018-01-22 11:30:00,19.95,20.0,19.94,20.0,161683.0,18.3393,18.3852,18.3301,18.3852,161683.0
2018-01-22 11:35:00,20.0,20.01,19.94,19.96,253049.0,18.3852,18.3944,18.3301,18.3485,253049.0
2018-01-22 11:40:00,19.96,20.0,19.95,19.98,100614.0,18.3485,18.3852,18.3393,18.3669,100614.0
2018-01-22 11:45:00,19.97,20.04,19.95,20.02,386453.0,18.3577,18.422,18.3393,18.4036,386453.0
2018-01-22 11:50:00,20.03,20.04,19.97,19.99,149775.0,18.4128,18.422,18.3577,18.3761,149775.0
2018-01-22 11:55:00,19.99,20.03,19.99,20.02,104442.0,18.3761,18.4128,18.3761,18.4036,104442.0
2018-01-22 12:00:00,20.01,20.03,19.97,20.0,169967.0,18.3944,18.4128,18.3577,18.3852,169967.0
2018-01-22 12:05:00,20.0,20.02,19.95,19.96,103028.0,18.3852,18.4036,18.3393,18.3485,103028.0
2018-01-22 12:10:00,19.96,19.97,19.93,19.93,139532.0,18.3485,18.3577,18.3209,18.3209,139532.0
2018-01-22 12:15:00,19.94,19.95,19.93,19.94,83557.0,18.3301,18.3393,18.3209,18.3301,83557.0
2018-01-22 12:20:00,19.94,19.97,19.93,19.96,71908.0,18.3301,18.3577,18.3209,18.3485,71908.0
2018-01-22 12:25:00,19.96,19.96,19.91,19.92,95194.0,18.3485,18.3485,18.3025,18.3117,95194.0
2018-01-22 12:30:00,19.91,19.94,19.91,19.93,70336.0,18.3025,18.3301,18.3025,18.3209,70336.0
2018-01-22 12:35:00,19.93,19.94,19.92,19.93,63294.0,18.3209,18.3301,18.3117,18.3209,63294.0
2018-01-22 12:40:00,19.94,19.95,19.93,19.93,62864.0,18.3301,18.3393,18.3209,18.3209,62864.0
2018-01-22 12:45:00,19.94,19.95,19.91,19.92,78985.0,18.3301,18.3393,18.3025,18.3117,78985.0
2018-01-22 12:50:00,19.93,19.99,19.92,19.96,127528.0,18.3209,18.3761,18.3117,18.3485,127528.0
2018-01-22 12:55:00,19.97,19.99,19.94,19.96,93492.0,18.3577,18.3761,18.3301,18.3485,93492.0
2018-01-22 13:00:00,19.97,19.97,19.91,19.92,210597.0,18.3577,18.3577,18.3025,18.3117,210597.0
2018-01-22 13:05:00,19.92,19.92,19.85,19.86,224562.0,18.3117,18.3117,18.2474,18.2566,224562.0
2018-01-22 13:10:00,19.85,19.92,19.85,19.89,80649.0,18.2474,18.3117,18.2474,18.2841,80649.0
2018-01-22 13:15:00,19.89,19.9,19.88,19.89,63175.0,18.2841,18.2933,18.2749,18.2841,63175.0
2018-01-22 13:20:00,19.89,19.91,19.88,19.88,81078.0,18.2841,18.3025,18.2749,18.2749,81078.0
2018-01-22 13:25:00,19.89,19.93,19.88,19.92,65288.0,18.2841,18.3209,18.2749,18.3117,65288.0
2018-01-22 13:30:00,19.91,19.95,19.91,19.93,92435.0,18.3025,18.3393,18.3025,18.3209,92435.0
2018-01-22 13:35:00,19.94,19.94,19.9,19.92,84069.0,18.3301,18.3301,18.2933,18.3117,84069.0
2018-01-22 13:40:00,19.93,19.94,19.92,19.93,68774.0,18.3209,18.3301,18.3117,18.3209,68774.0
2018-01-22 13:45:00,19.93,19.97,19.91,19.95,86574.0,18.3209,18.3577,18.3025,18.3393,86574.0
2018-01-22 13:50:00,19.95,19.97,19.93,19.94,153780.0,18.3393,18.3577,18.3209,18.3301,153780.0
2018-01-22 13:55:00,19.93,19.96,19.93,19.96,93451.0,18.3209,18.3485,18.3209,18.3485,93451.0
2018-01-22 14:00:00,19.96,19.96,19.91,19.93,88484.0,18.3485,18.3485,18.3025,18.3209,88484.0
2018-01-22 14:05:00,19.92,19.95,19.92,19.94,54747.0,18.3117,18.3393,18.3117,18.3301,54747.0
2018-01-22 14:10:00,19.93,19.95,19.92,19.93,64850.0,18.3209,18.3393,18.3117,18.3209,64850.0
2018-01-22 14:15:00,19.94,19.94,19.91,19.92,39395.0,18.3301,18.3301,18.3025,18.3117,39395.0
2018-01-22 14:20:00,19.93,19.94,19.9,19.91,87802.0,18.3209,18.3301,18.2933,18.3025,87802.0
2018-01-22 14:25:00,19.9,19.94,19.9,19.92,162253.0,18.2933,18.3301,18.2933,18.3117,162253.0
2018-01-22 14:30:00,19.92,19.93,19.91,19.91,89375.0,18.3117,18.3209,18.3025,18.3025,89375.0
2018-01-22 14:35:00,19.91,19.92,19.89,19.92,87010.0,18.3025,18.3117,18.2841,18.3117,87010.0
2018-01-22 14:40:00,19.92,19.93,19.9,19.92,110515.0,18.3117,18.3209,18.2933,18.3117,110515.0
2018-01-22 14:45:00,19.92,19.94,19.9,19.93,112230.0,18.3117,18.3301,18.2933,18.3209,112230.0
2018-01-22 14:50:00,19.93,19.94,19.92,19.92,62692.0,18.3209,18.3301,18.3117,18.3117,62692.0
2018-01-22 14:55:00,19.93,19.93,19.9,19.91,82446.0,18.3209,18.3209,18.2933,18.3025,82446.0
2018-01-22 15:00:00,19.92,19.94,19.91,19.92,106349.0,18.3117,18.3301,18.3025,18.3117,106349.0
2018-01-22 15:05:00,19.93,19.93,19.88,19.89,111128.0,18.3209,18.3209,18.2749,18.2841,111128.0
2018-01-22 15:10:00,19.89,19.92,19.89,19.92,151221.0,18.2841,18.3117,18.2841,18.3117,151221.0
2018-01-22 15:15:00,19.92,19.93,19.89,19.92,130568.0,18.3117,18.3209,18.2841,18.3117,130568.0
2018-01-22 15:20:00,19.92,19.93,19.9,19.91,130864.0,18.3117,18.3209,18.2933,18.3025,130864.0
2018-01-22 15:25:00,19.91,19.92,19.9,19.91,62076.0,18.3025,18.3117,18.2933,18.3025,62076.0
2018-01-22 15:30:00,19.91,19.93,19.9,19.91,206672.0,18.3025,18.3209,18.2933,18.3025,206672.0
2018-01-22 15:35:00,19.91,19.93,19.9,19.93,151675.0,18.3025,18.3209,18.2933,18.3209,151675.0
2018-01-22 15:40:00,19.93,19.94,19.91,19.94,268449.0,18.3209,18.3301,18.3025,18.3301,268449.0
2018-01-22 15:45:00,19.93,19.98,19.92,19.98,391642.0,18.3209,18.3669,18.3117,18.3669,391642.0
2018-01-22 15:50:00,19.98,20.0,19.97,19.98,315836.0,18.3669,18.3852,18.3577,18.3669,315836.0
2018-01-22 15:55:00,19.98,20.0,19.96,20.0,669013.0,18.3669,18.3852,18.3485,18.3852,669013.0
2018-01-23 09:30:00,19.6,19.72,19.44,19.47,1264977.0,18.0175,18.1279,17.8705,17.898,1264977.0
2018-01-23 09:35:00,19.47,19.47,19.37,19.42,1123435.0,17.898,17.898,17.8061,17.8521,1123435.0
2018-01-23 09:40:00,19.42,19.42,19.06,19.09,1366897.0,17.8521,17.8521,17.5211,17.5487,1366897.0
2018-01-23 09:45:00,19.1,19.16,19.04,19.12,1334593.0,17.5579,17.6131,17.5028,17.5763,1334593.0
2018-01-23 09:50:00,19.12,19.17,19.08,19.17,655162.0,17.5763,17.6223,17.5395,17.6223,655162.0
2018-01-23 09:55:00,19.18,19.2,19.1,19.12,753273.0,17.6315,17.6498,17.5579,17.5763,753273.0
2018-01-23 10:00:00,19.11,19.12,18.94,19.02,990631.0,17.5671,17.5763,17.4108,17.4844,990631.0
2018-01-23 10:05:00,19.02,19.12,19.01,19.12,448519.0,17.4844,17.5763,17.4752,17.5763,448519.0
2018-01-23 10:10:00,19.12,19.19,19.11,19.19,568897.0,17.5763,17.6406,17.5671,17.6406,568897.0
2018-01-23 10:15:00,19.19,19.26,19.18,19.23,921712.0,17.6406,17.705,17.6315,17.6774,921712.0
2018-01-23 10:20:00,19.24,19.31,19.21,19.22,612449.0,17.6866,17.751,17.659,17.6682,612449.0
2018-01-23 10:25:00,19.23,19.25,19.21,19.23,209159.0,17.6774,17.6958,17.659,17.6774,209159.0
2018-01-23 10:30:00,19.24,19.24,19.12,19.14,329212.0,17.6866,17.6866,17.5763,17.5947,329212.0
2018-01-23 10:35:00,19.14,19.16,19.12,19.13,255597.0,17.5947,17.6131,17.5763,17.5855,255597.0
2018-01-23 10:40:00,19.13,19.21,19.13,19.18,307009.0,17.5855,17.659,17.5855,17.6315,307009.0
2018-01-23 10:45:00,19.18,19.24,19.17,19.23,294928.0,17.6315,17.6866,17.6223,17.6774,294928.0
2018-01-23 10:50:00,19.23,19.29,19.22,19.29,622581.0,17.6774,17.7326,17.6682,17.7326,622581.0
2018-01-23 10:55:00,19.29,19.32,19.24,19.28,765301.0,17.7326,17.7601,17.6866,17.7234,765301.0
2018-01-23 11:00:00,19.29,19.35,19.27,19.35,351233.0,17.7326,17.7877,17.7142,17.7877,351233.0
2018-01-23 11:05:00,19.35,19.36,19.28,19.33,307764.0,17.7877,17.7969,17.7234,17.7693,307764.0
2018-01-23 11:10:00,19.33,19.35,19.28,19.3,555952.0,17.7693,17.7877,17.7234,17.7418,555952.0
2018-01-23 11:15:00,19.3,19.3,19.27,19.28,255240.0,17.7418,17.7418,17.7142,17.7234,255240.0
2018-01-23 11:20:00,19.28,19.31,19.23,19.26,297097.0,17.7234,17.751,17.6774,17.705,297097.0
2018-01-23 11:25:00,19.25,19.26,19.19,19.19,214077.0,17.6958,17.705,17.6406,17.6406,214077.0
2018-01-23 11:30:00,19.2,19.24,19.19,19.23,133861.0,17.6498,17.6866,17.6406,17.6774,133861.0
2018-01-23 11:35:00,19.22,19.24,19.21,19.21,121155.0,17.6682,17.6866,17.659,17.659,121155.0
2018-01-23 11:40:00,19.22,19.23,19.18,19.19,168857.0,17.6682,17.6774,17.6315,17.6406,168857.0
2018-01-23 11:45:00,19.18,19.2,19.15,19.16,138646.0,17.6315,17.6498,17.6039,17.6131,138646.0
2018-01-23 11:50:00,19.17,19.18,19.15,19.18,147259.0,17.6223,17.6315,17.6039,17.6315,147259.0
2018-01-23 11:55:00,19.18,19.19,19.17,19.18,101013.0,17.6315,17.6406,17.6223,17.6315,101013.0
2018-01-23 12:00:00,19.18,19.21,19.17,19.2,126894.0,17.6315,17.659,17.6223,17.6498,126894.0
2018-01-23 12:05:00,19.2,19.23,19.19,19.23,200138.0,17.6498,17.6774,17.6406,17.6774,200138.0
2018-01-23 12:10:00,19.23,19.24,19.21,19.23,502321.0,17.6774,17.6866,17.659,17.6774,502321.0
2018-01-23 12:15:00,19.23,19.3,19.23,19.29,92721.0,17.6774,17.7418,17.6774,17.7326,92721.0
2018-01-23 12:20:00,19.29,19.31,19.27,19.28,180639.0,17.7326,17.751,17.7142,17.7234,180639.0
2018-01-23 12:25:00,19.27,19.29,19.26,19.27,90065.0,17.7142,17.7326,17.705,17.7142,90065.0
2018-01-23 12:30:00,19.27,19.31,19.26,19.29,107165.0,17.7142,17.751,17.705,17.7326,107165.0
2018-01-23 12:35:00,19.29,19.3,19.27,19.3,125012.0,17.7326,17.7418,17.7142,17.7418,125012.0
2018-01-23 12:40:00,19.3,19.3,19.25,19.27,119982.0,17.7418,17.7418,17.6958,17.7142,119982.0
2018-01-23 12:45:00,19.27,19.27,19.25,19.26,77006.0,17.7142,17.7142,17.6958,17.705,77006.0
2018-01-23 12:50:00,19.26,19.26,19.23,19.26,222655.0,17.705,17.705,17.6774,17.705,222655.0
2018-01-23 12:55:00,19.26,19.27,19.24,19.25,298498.0,17.705,17.7142,17.6866,17.6958,298498.0
2018-01-23 13:00:00,19.26,19.26,19.24,19.25,100908.0,17.705,17.705,17.6866,17.6958,100908.0
2018-01-23 13:05:00,19.25,19.27,19.24,19.26,196039.0,17.6958,17.7142,17.6866,17.705,196039.0
2018-01-23 13:10:00,19.26,19.26,19.23,19.24,169592.0,17.705,17.705,17.6774,17.6866,169592.0
2018-01-23 13:15:00,19.23,19.26,19.23,19.25,84640.0,17.6774,17.705,17.6774,17.6958,84640.0
2018-01-23 13:20:00,19.25,19.25,19.21,19.24,300882.0,17.6958,17.6958,17.659,17.6866,300882.0
2018-01-23 13:25:00,19.24,19.24,19.23,19.23,50073.0,17.6866,17.6866,17.6774,17.6774,50073.0
2018-01-23 13:30:00,19.23,19.26,19.23,19.26,80722.0,17.6774,17.705,17.6774,17.705,80722.0
2018-01-23 13:35:00,19.26,19.27,19.24,19.25,95708.0,17.705,17.7142,17.6866,17.6958,95708.0
2018-01-23 13:40:00,19.25,19.31,19.24,19.29,238699.0,17.6958,17.751,17.6866,17.7326,238699.0
2018-01-23 13:45:00,19.29,19.33,19.27,19.32,161679.0,17.7326,17.7693,17.7142,17.7601,161679.0
2018-01-23 13:50:00,19.32,19.35,19.31,19.34,129530.0,17.7601,17.7877,17.751,17.7785,129530.0
2018-01-23 13:55:00,19.34,19.39,19.33,19.37,338005.0,17.7785,17.8245,17.7693,17.8061,338005.0
2018-01-23 14:00:00,19.38,19.38,19.32,19.36,169748.0,17.8153,17.8153,17.7601,17.7969,169748.0
2018-01-23 14:05:00,19.36,19.37,19.35,19.37,75973.0,17.7969,17.8061,17.7877,17.8061,75973.0
2018-01-23 14:10:00,19.37,19.37,19.35,19.36,153634.0,17.8061,17.8061,17.7877,17.7969,153634.0
2018-01-23 14:15:00,19.36,19.36,19.32,19.32,188286.0,17.7969,17.7969,17.7601,17.7601,188286.0
2018-01-23 14:20:00,19.32,19.35,19.32,19.34,98262.0,17.7601,17.7877,17.7601,17.7785,98262.0
2018-01-23 14:25:00,19.34,19.35,19.33,19.34,79969.0,17.7785,17.7877,17.7693,17.7785,79969.0
2018-01-23 14:30:00,19.35,19.4,19.34,19.39,149125.0,17.7877,17.8337,17.7785,17.8245,149125.0
2018-01-23 14:35:00,19.39,19.4,19.36,19.39,232958.0,17.8245,17.8337,17.7969,17.8245,232958.0
2018-01-23 14:40:00,19.39,19.41,19.38,19.41,111867.0,17.8245,17.8429,17.8153,17.8429,111867.0
2018-01-23 14:45:00,19.41,19.47,19.39,19.46,342472.0,17.8429,17.898,17.8245,17.8888,342472.0
2018-01-23 14:50:00,19.46,19.49,19.45,19.46,211818.0,17.8888,17.9164,17.8797,17.8888,211818.0
2018-01-23 14:55:00,19.46,19.54,19.45,19.52,213314.0,17.8888,17.9624,17.8797,17.944,213314.0
2018-01-23 15:00:00,19.52,19.53,19.5,19.51,245088.0,17.944,17.9532,17.9256,17.9348,245088.0
2018-01-23 15:05:00,19.5,19.53,19.5,19.53,121207.0,17.9256,17.9532,17.9256,17.9532,121207.0
2018-01-23 15:10:00,19.53,19.56,19.52,19.53,140859.0,17.9532,17.9808,17.944,17.9532,140859.0
2018-01-23 15:15:00,19.53,19.54,19.52,19.53,81063.0,17.9532,17.9624,17.944,17.9532,81063.0
2018-01-23 15:20:00,19.53,19.55,19.51,19.55,253128.0,17.9532,17.9716,17.9348,17.9716,253128.0
2018-01-23 15:25:00,19.55,19.55,19.53,19.55,136612.0,17.9716,17.9716,17.9532,17.9716,136612.0
2018-01-23 15:30:00,19.55,19.56,19.54,19.56,254430.0,17.9716,17.9808,17.9624,17.9808,254430.0
2018-01-23 15:35:00,19.56,19.59,19.55,19.58,185360.0,17.9808,18.0083,17.9716,17.9992,185360.0
2018-01-23 15:40:00,19.59,19.59,19.56,19.57,253732.0,18.0083,18.0083,17.9808,17.99,253732.0
2018-01-23 15:45:00,19.57,19.59,19.57,19.59,332063.0,17.99,18.0083,17.99,18.0083,332063.0
2018-01-23 15:50:00,19.59,19.59,19.56,19.56,518137.0,18.0083,18.0083,17.9808,17.9808,518137.0
2018-01-23 15:55:00,19.57,19.59,19.54,19.56,1010857.0,17.99,18.0083,17.9624,17.9808,1010857.0
2018-01-24 09:30:00,19.89,20.08,19.87,20.05,710373.0,18.2841,18.4588,18.2657,18.4312,710373.0
2018-01-24 09:35:00,20.06,20.14,19.93,19.96,715755.0,18.4404,18.5139,18.3209,18.3485,715755.0
2018-01-24 09:40:00,19.96,19.96,19.79,19.83,607522.0,18.3485,18.3485,18.1922,18.229,607522.0
2018-01-24 09:45:00,19.83,19.86,19.7,19.71,457033.0,18.229,18.2566,18.1095,18.1187,457033.0
2018-01-24 09:50:00,19.71,19.71,19.4,19.49,943347.0,18.1187,18.1187,17.8337,17.9164,943347.0
2018-01-24 09:55:00,19.5,19.56,19.45,19.54,306436.0,17.9256,17.9808,17.8797,17.9624,306436.0
2018-01-24 10:00:00,19.54,19.68,19.51,19.66,331847.0,17.9624,18.0911,17.9348,18.0727,331847.0
2018-01-24 10:05:00,19.66,19.67,19.59,19.64,224489.0,18.0727,18.0819,18.0083,18.0543,224489.0
2018-01-24 10:10:00,19.64,19.65,19.56,19.61,202246.0,18.0543,18.0635,17.9808,18.0267,202246.0
2018-01-24 10:15:00,19.61,19.64,19.58,19.63,120240.0,18.0267,18.0543,17.9992,18.0451,120240.0
2018-01-24 10:20:00,19.62,19.7,19.61,19.7,182233.0,18.0359,18.1095,18.0267,18.1095,182233.0
2018-01-24 10:25:00,19.7,19.73,19.67,19.71,110922.0,18.1095,18.137,18.0819,18.1187,110922.0
2018-01-24 10:30:00,19.71,19.76,19.7,19.73,157118.0,18.1187,18.1646,18.1095,18.137,157118.0
2018-01-24 10:35:00,19.73,19.8,19.72,19.77,133690.0,18.137,18.2014,18.1279,18.1738,133690.0
2018-01-24 10:40:00,19.77,19.85,19.76,19.83,226211.0,18.1738,18.2474,18.1646,18.229,226211.0
2018-01-24 10:45:00,19.82,19.85,19.78,19.78,192528.0,18.2198,18.2474,18.183,18.183,192528.0
2018-01-24 10:50:00,19.78,19.78,19.71,19.73,207970.0,18.183,18.183,18.1187,18.137,207970.0
2018-01-24 10:55:00,19.72,19.73,19.58,19.68,378211.0,18.1279,18.137,17.9992,18.0911,378211.0
2018-01-24 11:00:00,19.68,19.69,19.62,19.63,181366.0,18.0911,18.1003,18.0359,18.0451,181366.0
2018-01-24 11:05:00,19.64,19.64,19.55,19.61,167350.0,18.0543,18.0543,17.9716,18.0267,167350.0
2018-01-24 11:10:00,19.61,19.62,19.56,19.59,163281.0,18.0267,18.0359,17.9808,18.0083,163281.0
2018-01-24 11:15:00,19.58,19.61,19.55,19.58,263006.0,17.9992,18.0267,17.9716,17.9992,263006.0
2018-01-24 11:20:00,19.59,19.65,19.58,19.64,178109.0,18.0083,18.0635,17.9992,18.0543,178109.0
2018-01-24 11:25:00,19.64,19.83,19.63,19.82,540114.0,18.0543,18.229,18.0451,18.2198,540114.0
2018-01-24 11:30:00,19.82,19.85,19.69,19.71,355476.0,18.2198,18.2474,18.1003,18.1187,355476.0
2018-01-24 11:35:00,19.71,19.73,19.65,19.68,183193.0,18.1187,18.137,18.0635,18.0911,183193.0
2018-01-24 11:40:00,19.68,19.68,19.55,19.57,730049.0,18.0911,18.0911,17.9716,17.99,730049.0
2018-01-24 11:45:00,19.57,19.65,19.57,19.64,244571.0,17.99,18.0635,17.99,18.0543,244571.0
2018-01-24 11:50:00,19.64,19.65,19.62,19.64,108238.0,18.0543,18.0635,18.0359,18.0543,108238.0
2018-01-24 11:55:00,19.64,19.65,19.6,19.61,96657.0,18.0543,18.0635,18.0175,18.0267,96657.0
2018-01-24 12:00:00,19.61,19.61,19.55,19.58,174649.0,18.0267,18.0267,17.9716,17.9992,174649.0
2018-01-24 12:05:00,19.57,19.6,19.53,19.57,292411.0,17.99,18.0175,17.9532,17.99,292411.0
2018-01-24 12:10:00,19.57,19.62,19.55,19.62,164204.0,17.99,18.0359,17.9716,18.0359,164204.0
2018-01-24 12:15:00,19.62,19.64,19.6,19.64,126317.0,18.0359,18.0543,18.0175,18.0543,126317.0
2018-01-24 12:20:00,19.64,19.64,19.6,19.61,131316.0,18.0543,18.0543,18.0175,18.0267,131316.0
2018-01-24 12:25:00,19.61,19.62,19.56,19.57,186164.0,18.0267,18.0359,17.9808,17.99,186164.0
2018-01-24 12:30:00,19.58,19.59,19.55,19.56,135872.0,17.9992,18.0083,17.9716,17.9808,135872.0
2018-01-24 12:35:00,19.56,19.57,19.54,19.55,172089.0,17.9808,17.99,17.9624,17.9716,172089.0
2018-01-24 12:40:00,19.54,19.55,19.5,19.51,209407.0,17.9624,17.9716,17.9256,17.9348,209407.0
2018-01-24 12:45:00,19.5,19.52,19.49,19.51,191432.0,17.9256,17.944,17.9164,17.9348,191432.0
2018-01-24 12:50:00,19.52,19.53,19.49,19.53,201140.0,17.944,17.9532,17.9164,17.9532,201140.0
2018-01-24 12:55:00,19.53,19.57,19.52,19.55,158792.0,17.9532,17.99,17.944,17.9716,158792.0
2018-01-24 13:00:00,19.55,19.56,19.53,19.54,123756.0,17.9716,17.9808,17.9532,17.9624,123756.0
2018-01-24 13:05:00,19.55,19.56,19.54,19.55,193918.0,17.9716,17.9808,17.9624,17.9716,193918.0
2018-01-24 13:10:00,19.55,19.56,19.53,19.54,113156.0,17.9716,17.9808,17.9532,17.9624,113156.0
2018-01-24 13:15:00,19.55,19.56,19.51,19.53,124251.0,17.9716,17.9808,17.9348,17.9532,124251.0
2018-01-24 13:20:00,19.52,19.57,19.52,19.57,64451.0,17.944,17.99,17.944,17.99,64451.0
2018-01-24 13:25:00,19.57,19.59,19.52,19.57,128504.0,17.99,18.0083,17.944,17.99,128504.0
2018-01-24 13:30:00,19.57,19.66,19.56,19.66,98887.0,17.99,18.0727,17.9808,18.0727,98887.0
2018-01-24 13:35:00,19.66,19.66,19.59,19.61,157307.0,18.0727,18.0727,18.0083,18.0267,157307.0
2018-01-24 13:40:00,19.61,19.69,19.6,19.67,131378.0,18.0267,18.1003,18.0175,18.0819,131378.0
2018-01-24 13:45:00,19.68,19.69,19.65,19.67,243657.0,18.0911,18.1003,18.0635,18.0819,243657.0
2018-01-24 13:50:00,19.67,19.67,19.63,19.65,201130.0,18.0819,18.0819,18.0451,18.0635,201130.0
2018-01-24 13:55:00,19.65,19.66,19.62,19.63,100464.0,18.0635,18.0727,18.0359,18.0451,100464.0
2018-01-24 14:00:00,19.63,19.63,19.56,19.57,172518.0,18.0451,18.0451,17.9808,17.99,172518.0
2018-01-24 14:05:00,19.56,19.58,19.54,19.55,167267.0,17.9808,17.9992,17.9624,17.9716,167267.0
2018-01-24 14:10:00,19.55,19.58,19.54,19.57,152113.0,17.9716,17.9992,17.9624,17.99,152113.0
2018-01-24 14:15:00,19.56,19.62,19.54,19.62,169589.0,17.9808,18.0359,17.9624,18.0359,169589.0
2018-01-24 14:20:00,19.62,19.71,19.61,19.66,438410.0,18.0359,18.1187,18.0267,18.0727,438410.0
2018-01-24 14:25:00,19.66,19.7,19.65,19.69,122265.0,18.0727,18.1095,18.0635,18.1003,122265.0
2018-01-24 14:30:00,19.7,19.7,19.65,19.66,119559.0,18.1095,18.1095,18.0635,18.0727,119559.0
2018-01-24 14:35:00,19.66,19.67,19.63,19.66,160041.0,18.0727,18.0819,18.0451,18.0727,160041.0
2018-01-24 14:40:00,19.66,19.67,19.64,19.67,100393.0,18.0727,18.0819,18.0543,18.0819,100393.0
2018-01-24 14:45:00,19.66,19.7,19.65,19.69,139884.0,18.0727,18.1095,18.0635,18.1003,139884.0
2018-01-24 14:50:00,19.7,19.7,19.64,19.64,151172.0,18.1095,18.1095,18.0543,18.0543,151172.0
2018-01-24 14:55:00,19.64,19.68,19.62,19.66,149358.0,18.0543,18.0911,18.0359,18.0727,149358.0
2018-01-24 15:00:00,19.67,19.67,19.63,19.64,118307.0,18.0819,18.0819,18.0451,18.0543,118307.0
2018-01-24 15:05:00,19.65,19.73,19.64,19.72,163057.0,18.0635,18.137,18.0543,18.1279,163057.0
2018-01-24 15:10:00,19.73,19.77,19.71,19.74,247188.0,18.137,18.1738,18.1187,18.1462,247188.0
2018-01-24 15:15:00,19.75,19.76,19.69,19.71,470243.0,18.1554,18.1646,18.1003,18.1187,470243.0
2018-01-24 15:20:00,19.71,19.72,19.67,19.69,423515.0,18.1187,18.1279,18.0819,18.1003,423515.0
2018-01-24 15:25:00,19.7,19.7,19.65,19.67,398859.0,18.1095,18.1095,18.0635,18.0819,398859.0
2018-01-24 15:30:00,19.67,19.69,19.61,19.63,444001.0,18.0819,18.1003,18.0267,18.0451,444001.0
2018-01-24 15:35:00,19.63,19.66,19.52,19.54,658932.0,18.0451,18.0727,17.944,17.9624,658932.0
2018-01-24 15:40:00,19.54,19.6,19.5,19.55,1062902.0,17.9624,18.0175,17.9256,17.9716,1062902.0
2018-01-24 15:45:00,19.55,19.58,19.46,19.57,1623763.0,17.9716,17.9992,17.8888,17.99,1623763.0
2018-01-24 15:50:00,19.58,19.6,19.54,19.58,561199.0,17.9992,18.0175,17.9624,17.9992,561199.0
2018-01-24 15:55:00,19.58,19.61,19.56,19.6,797352.0,17.9992,18.0267,17.9808,18.0175,797352.0
2018-01-25 09:30:00,19.96,20.25,19.33,19.88,1744835.0,18.3485,18.6151,17.7693,18.2749,1744835.0
2018-01-25 09:35:00,19.88,20.23,19.76,19.81,1175673.0,18.2749,18.5967,18.1646,18.2106,1175673.0
2018-01-25 09:40:00,19.82,20.1,19.8,19.83,752556.0,18.2198,18.4772,18.2014,18.229,752556.0
2018-01-25 09:45:00,19.84,19.93,19.56,19.68,718309.0,18.2382,18.3209,17.9808,18.0911,718309.0
2018-01-25 09:50:00,19.68,19.72,19.56,19.56,614163.0,18.0911,18.1279,17.9808,17.9808,614163.0
2018-01-25 09:55:00,19.56,19.66,19.45,19.63,544926.0,17.9808,18.0727,17.8797,18.0451,544926.0
2018-01-25 10:00:00,19.63,19.63,19.48,19.52,300637.0,18.0451,18.0451,17.9072,17.944,300637.0
2018-01-25 10:05:00,19.53,19.54,19.38,19.43,465555.0,17.9532,17.9624,17.8153,17.8613,465555.0
2018-01-25 10:10:00,19.44,19.6,19.34,19.45,584829.0,17.8705,18.0175,17.7785,17.8797,584829.0
2018-01-25 10:15:00,19.45,19.53,19.42,19.5,379584.0,17.8797,17.9532,17.8521,17.9256,379584.0
2018-01-25 10:20:00,19.51,20.07,19.48,19.94,1791623.0,17.9348,18.4496,17.9072,18.3301,1791623.0
2018-01-25 10:25:00,19.94,20.18,19.91,19.94,1216442.0,18.3301,18.5507,18.3025,18.3301,1216442.0
2018-01-25 10:30:00,19.94,20.02,19.88,19.92,418305.0,18.3301,18.4036,18.2749,18.3117,418305.0
2018-01-25 10:35:00,19.93,20.19,19.83,20.14,858954.0,18.3209,18.5599,18.229,18.5139,858954.0
2018-01-25 10:40:00,20.14,20.17,20.09,20.11,398005.0,18.5139,18.5415,18.468,18.4864,398005.0
2018-01-25 10:45:00,20.11,20.14,19.87,19.89,557120.0,18.4864,18.5139,18.2657,18.2841,557120.0
2018-01-25 10:50:00,19.88,20.12,19.88,20.1,393512.0,18.2749,18.4956,18.2749,18.4772,393512.0
2018-01-25 10:55:00,20.1,20.1,20.0,20.0,206530.0,18.4772,18.4772,18.3852,18.3852,206530.0
2018-01-25 11:00:00,20.01,20.01,19.88,19.93,342202.0,18.3944,18.3944,18.2749,18.3209,342202.0
2018-01-25 11:05:00,19.93,19.94,19.88,19.94,145805.0,18.3209,18.3301,18.2749,18.3301,145805.0
2018-01-25 11:10:00,19.93,20.01,19.92,19.96,191669.0,18.3209,18.3944,18.3117,18.3485,191669.0
2018-01-25 11:15:00,19.96,20.01,19.93,19.95,172129.0,18.3485,18.3944,18.3209,18.3393,172129.0
2018-01-25 11:20:00,19.95,19.95,19.89,19.93,134965.0,18.3393,18.3393,18.2841,18.3209,134965.0
2018-01-25 11:25:00,19.93,19.94,19.83,19.88,202454.0,18.3209,18.3301,18.229,18.2749,202454.0
2018-01-25 11:30:00,19.88,19.93,19.85,19.91,149458.0,18.2749,18.3209,18.2474,18.3025,149458.0
2018-01-25 11:35:00,19.91,19.91,19.87,19.87,131614.0,18.3025,18.3025,18.2657,18.2657,131614.0
2018-01-25 11:40:00,19.88,20.04,19.87,20.03,387520.0,18.2749,18.422,18.2657,18.4128,387520.0
2018-01-25 11:45:00,20.03,20.05,20.01,20.01,233428.0,18.4128,18.4312,18.3944,18.3944,233428.0
2018-01-25 11:50:00,20.02,20.02,19.93,19.94,186691.0,18.4036,18.4036,18.3209,18.3301,186691.0
2018-01-25 11:55:00,19.94,19.98,19.93,19.93,130759.0,18.3301,18.3669,18.3209,18.3209,130759.0
2018-01-25 12:00:00,19.94,19.94,19.87,19.92,239242.0,18.3301,18.3301,18.2657,18.3117,239242.0
2018-01-25 12:05:00,19.92,19.93,19.85,19.86,119781.0,18.3117,18.3209,18.2474,18.2566,119781.0
2018-01-25 12:10:00,19.85,19.89,19.82,19.84,181655.0,18.2474,18.2841,18.2198,18.2382,181655.0
2018-01-25 12:15:00,19.83,19.84,19.77,19.77,161242.0,18.229,18.2382,18.1738,18.1738,161242.0
2018-01-25 12:20:00,19.77,19.78,19.67,19.75,320747.0,18.1738,18.183,18.0819,18.1554,320747.0
2018-01-25 12:25:00,19.75,19.82,19.74,19.8,242109.0,18.1554,18.2198,18.1462,18.2014,242109.0
2018-01-25 12:30:00,19.8,19.81,19.71,19.76,123112.0,18.2014,18.2106,18.1187,18.1646,123112.0
2018-01-25 12:35:00,19.76,19.79,19.75,19.77,113326.0,18.1646,18.1922,18.1554,18.1738,113326.0
2018-01-25 12:40:00,19.77,19.79,19.75,19.77,98497.0,18.1738,18.1922,18.1554,18.1738,98497.0
2018-01-25 12:45:00,19.77,19.79,19.76,19.77,80683.0,18.1738,18.1922,18.1646,18.1738,80683.0
2018-01-25 12:50:00,19.76,19.77,19.7,19.73,133643.0,18.1646,18.1738,18.1095,18.137,133643.0
2018-01-25 12:55:00,19.73,19.77,19.73,19.74,163922.0,18.137,18.1738,18.137,18.1462,163922.0
2018-01-25 13:00:00,19.74,19.76,19.72,19.73,122963.0,18.1462,18.1646,18.1279,18.137,122963.0
2018-01-25 13:05:00,19.73,19.79,19.73,19.77,144677.0,18.137,18.1922,18.137,18.1738,144677.0
2018-01-25 13:10:00,19.77,19.8,19.76,19.79,73617.0,18.1738,18.2014,18.1646,18.1922,73617.0
2018-01-25 13:15:00,19.79,19.83,19.76,19.83,139306.0,18.1922,18.229,18.1646,18.229,139306.0
2018-01-25 13:20:00,19.82,19.82,19.78,19.81,126357.0,18.2198,18.2198,18.183,18.2106,126357.0
2018-01-25 13:25:00,19.8,19.82,19.79,19.8,70632.0,18.2014,18.2198,18.1922,18.2014,70632.0
2018-01-25 13:30:00,19.8,19.81,19.76,19.77,163346.0,18.2014,18.2106,18.1646,18.1738,163346.0
2018-01-25 13:35:00,19.77,19.83,19.76,19.83,112259.0,18.1738,18.229,18.1646,18.229,112259.0
2018-01-25 13:40:00,19.82,19.85,19.81,19.83,110854.0,18.2198,18.2474,18.2106,18.229,110854.0
2018-01-25 13:45:00,19.83,19.83,19.79,19.81,92051.0,18.229,18.229,18.1922,18.2106,92051.0
2018-01-25 13:50:00,19.8,19.83,19.79,19.8,117659.0,18.2014,18.229,18.1922,18.2014,117659.0
2018-01-25 13:55:00,19.81,19.83,19.79,19.79,99594.0,18.2106,18.229,18.1922,18.1922,99594.0
2018-01-25 14:00:00,19.79,19.82,19.75,19.76,164458.0,18.1922,18.2198,18.1554,18.1646,164458.0
2018-01-25 14:05:00,19.76,19.78,19.7,19.7,160299.0,18.1646,18.183,18.1095,18.1095,160299.0
2018-01-25 14:10:00,19.71,19.71,19.63,19.69,224394.0,18.1187,18.1187,18.0451,18.1003,224394.0
2018-01-25 14:15:00,19.7,19.72,19.67,19.71,92575.0,18.1095,18.1279,18.0819,18.1187,92575.0
2018-01-25 14:20:00,19.71,19.73,19.67,19.68,174943.0,18.1187,18.137,18.0819,18.0911,174943.0
2018-01-25 14:25:00,19.68,19.69,19.63,19.63,140164.0,18.0911,18.1003,18.0451,18.0451,140164.0
2018-01-25 14:30:00,19.64,19.64,19.54,19.56,294112.0,18.0543,18.0543,17.9624,17.9808,294112.0
2018-01-25 14:35:00,19.56,19.59,19.53,19.54,156637.0,17.9808,18.0083,17.9532,17.9624,156637.0
2018-01-25 14:40:00,19.54,19.59,19.52,19.57,152435.0,17.9624,18.0083,17.944,17.99,152435.0
2018-01-25 14:45:00,19.57,19.59,19.53,19.58,107664.0,17.99,18.0083,17.9532,17.9992,107664.0
2018-01-25 14:50:00,19.58,19.6,19.54,19.58,111718.0,17.9992,18.0175,17.9624,17.9992,111718.0
2018-01-25 14:55:00,19.57,19.63,19.57,19.61,155556.0,17.99,18.0451,17.99,18.0267,155556.0
2018-01-25 15:00:00,19.61,19.61,19.56,19.57,175437.0,18.0267,18.0267,17.9808,17.99,175437.0
2018-01-25 15:05:00,19.58,19.61,19.57,19.57,176681.0,17.9992,18.0267,17.99,17.99,176681.0
2018-01-25 15:10:00,19.58,19.59,19.54,19.57,87360.0,17.9992,18.0083,17.9624,17.99,87360.0
2018-01-25 15:15:00,19.56,19.61,19.56,19.59,188854.0,17.9808,18.0267,17.9808,18.0083,188854.0
2018-01-25 15:20:00,19.6,19.63,19.59,19.63,172140.0,18.0175,18.0451,18.0083,18.0451,172140.0
2018-01-25 15:25:00,19.64,19.64,19.6,19.62,184400.0,18.0543,18.0543,18.0175,18.0359,184400.0
2018-01-25 15:30:00,19.62,19.73,19.6,19.72,433319.0,18.0359,18.137,18.0175,18.1279,433319.0
2018-01-25 15:35:00,19.72,19.77,19.71,19.75,783883.0,18.1279,18.1738,18.1187,18.1554,783883.0
2018-01-25 15:40:00,19.76,19.81,19.74,19.76,1145013.0,18.1646,18.2106,18.1462,18.1646,1145013.0
2018-01-25 15:45:00,19.76,19.88,19.75,19.85,907995.0,18.1646,18.2749,18.1554,18.2474,907995.0
2018-01-25 15:50:00,19.85,19.88,19.82,19.87,634744.0,18.2474,18.2749,18.2198,18.2657,634744.0
2018-01-25 15:55:00,19.87,19.87,19.82,19.83,1323373.0,18.2657,18.2657,18.2198,18.229,1323373.0
2018-01-26 09:30:00,19.7,19.73,19.36,19.38,684501.0,18.1095,18.137,17.7969,17.8153,684501.0
2018-01-26 09:35:00,19.39,19.66,19.38,19.6,768213.0,17.8245,18.0727,17.8153,18.0175,768213.0
2018-01-26 09:40:00,19.6,19.68,19.52,19.66,374076.0,18.0175,18.0911,17.944,18.0727,374076.0
2018-01-26 09:45:00,19.66,19.71,19.57,19.63,419990.0,18.0727,18.1187,17.99,18.0451,419990.0
2018-01-26 09:50:00,19.64,19.69,19.6,19.62,295496.0,18.0543,18.1003,18.0175,18.0359,295496.0
2018-01-26 09:55:00,19.62,19.64,19.55,19.57,334126.0,18.0359,18.0543,17.9716,17.99,334126.0
2018-01-26 10:00:00,19.57,19.61,19.55,19.55,154377.0,17.99,18.0267,17.9716,17.9716,154377.0
2018-01-26 10:05:00,19.55,19.6,19.54,19.6,472451.0,17.9716,18.0175,17.9624,18.0175,472451.0
2018-01-26 10:10:00,19.61,19.7,19.59,19.65,287926.0,18.0267,18.1095,18.0083,18.0635,287926.0
2018-01-26 10:15:00,19.64,19.67,19.58,19.6,390006.0,18.0543,18.0819,17.9992,18.0175,390006.0
2018-01-26 10:20:00,19.6,19.61,19.53,19.53,376238.0,18.0175,18.0267,17.9532,17.9532,376238.0
2018-01-26 10:25:00,19.53,19.56,19.48,19.53,266656.0,17.9532,17.9808,17.9072,17.9532,266656.0
2018-01-26 10:30:00,19.53,19.62,19.52,19.58,262083.0,17.9532,18.0359,17.944,17.9992,262083.0
2018-01-26 10:35:00,19.59,19.6,19.53,19.54,121075.0,18.0083,18.0175,17.9532,17.9624,121075.0
2018-01-26 10:40:00,19.54,19.59,19.54,19.57,274256.0,17.9624,18.0083,17.9624,17.99,274256.0
2018-01-26 10:45:00,19.57,19.6,19.51,19.59,333271.0,17.99,18.0175,17.9348,18.0083,333271.0
2018-01-26 10:50:00,19.6,19.63,19.56,19.6,143358.0,18.0175,18.0451,17.9808,18.0175,143358.0
2018-01-26 10:55:00,19.59,19.64,19.58,19.61,171113.0,18.0083,18.0543,17.9992,18.0267,171113.0
2018-01-26 11:00:00,19.6,19.64,19.6,19.61,126238.0,18.0175,18.0543,18.0175,18.0267,126238.0
2018-01-26 11:05:00,19.62,19.7,19.6,19.69,189212.0,18.0359,18.1095,18.0175,18.1003,189212.0
2018-01-26 11:10:00,19.68,19.71,19.67,19.7,159631.0,18.0911,18.1187,18.0819,18.1095,159631.0
2018-01-26 11:15:00,19.7,19.71,19.64,19.67,136992.0,18.1095,18.1187,18.0543,18.0819,136992.0
2018-01-26 11:20:00,19.67,19.71,19.66,19.7,137774.0,18.0819,18.1187,18.0727,18.1095,137774.0
2018-01-26 11:25:00,19.7,19.71,19.67,19.71,110162.0,18.1095,18.1187,18.0819,18.1187,110162.0
2018-01-26 11:30:00,19.71,19.72,19.67,19.68,123537.0,18.1187,18.1279,18.0819,18.0911,123537.0
2018-01-26 11:35:00,19.68,19.7,19.66,19.68,106173.0,18.0911,18.1095,18.0727,18.0911,106173.0
2018-01-26 11:40:00,19.67,19.68,19.65,19.67,102754.0,18.0819,18.0911,18.0635,18.0819,102754.0
2018-01-26 11:45:00,19.67,19.69,19.64,19.67,103389.0,18.0819,18.1003,18.0543,18.0819,103389.0
2018-01-26 11:50:00,19.67,19.68,19.64,19.66,114801.0,18.0819,18.0911,18.0543,18.0727,114801.0
2018-01-26 11:55:00,19.65,19.67,19.62,19.63,69847.0,18.0635,18.0819,18.0359,18.0451,69847.0
2018-01-26 12:00:00,19.63,19.64,19.62,19.64,69553.0,18.0451,18.0543,18.0359,18.0543,69553.0
2018-01-26 12:05:00,19.63,19.67,19.63,19.64,105674.0,18.0451,18.0819,18.0451,18.0543,105674.0
2018-01-26 12:10:00,19.63,19.65,19.61,19.63,172559.0,18.0451,18.0635,18.0267,18.0451,172559.0
2018-01-26 12:15:00,19.63,19.64,19.61,19.62,100499.0,18.0451,18.0543,18.0267,18.0359,100499.0
2018-01-26 12:20:00,19.62,19.67,19.61,19.66,105603.0,18.0359,18.0819,18.0267,18.0727,105603.0
2018-01-26 12:25:00,19.66,19.67,19.63,19.64,116127.0,18.0727,18.0819,18.0451,18.0543,116127.0
2018-01-26 12:30:00,19.64,19.67,19.63,19.64,85082.0,18.0543,18.0819,18.0451,18.0543,85082.0
2018-01-26 12:35:00,19.64,19.65,19.62,19.64,106333.0,18.0543,18.0635,18.0359,18.0543,106333.0
2018-01-26 12:40:00,19.64,19.64,19.61,19.63,65673.0,18.0543,18.0543,18.0267,18.0451,65673.0
2018-01-26 12:45:00,19.63,19.63,19.6,19.62,89533.0,18.0451,18.0451,18.0175,18.0359,89533.0
2018-01-26 12:50:00,19.62,19.66,19.61,19.64,104544.0,18.0359,18.0727,18.0267,18.0543,104544.0
2018-01-26 12:55:00,19.64,19.66,19.61,19.63,109881.0,18.0543,18.0727,18.0267,18.0451,109881.0
2018-01-26 13:00:00,19.63,19.64,19.6,19.63,111437.0,18.0451,18.0543,18.0175,18.0451,111437.0
2018-01-26 13:05:00,19.63,19.65,19.63,19.64,111289.0,18.0451,18.0635,18.0451,18.0543,111289.0
2018-01-26 13:10:00,19.64,19.67,19.63,19.67,74059.0,18.0543,18.0819,18.0451,18.0819,74059.0
2018-01-26 13:15:00,19.67,19.68,19.65,19.66,73477.0,18.0819,18.0911,18.0635,18.0727,73477.0
2018-01-26 13:20:00,19.66,19.68,19.64,19.64,70957.0,18.0727,18.0911,18.0543,18.0543,70957.0
2018-01-26 13:25:00,19.64,19.65,19.61,19.64,146407.0,18.0543,18.0635,18.0267,18.0543,146407.0
2018-01-26 13:30:00,19.64,19.64,19.61,19.64,83239.0,18.0543,18.0543,18.0267,18.0543,83239.0
2018-01-26 13:35:00,19.64,19.65,19.61,19.62,100546.0,18.0543,18.0635,18.0267,18.0359,100546.0
2018-01-26 13:40:00,19.62,19.63,19.59,19.6,147224.0,18.0359,18.0451,18.0083,18.0175,147224.0
2018-01-26 13:45:00,19.61,19.62,19.59,19.61,84438.0,18.0267,18.0359,18.0083,18.0267,84438.0
2018-01-26 13:50:00,19.62,19.65,19.6,19.62,221841.0,18.0359,18.0635,18.0175,18.0359,221841.0
2018-01-26 13:55:00,19.62,19.64,19.61,19.62,169259.0,18.0359,18.0543,18.0267,18.0359,169259.0
2018-01-26 14:00:00,19.62,19.62,19.61,19.62,98793.0,18.0359,18.0359,18.0267,18.0359,98793.0
2018-01-26 14:05:00,19.61,19.63,19.59,19.62,140204.0,18.0267,18.0451,18.0083,18.0359,140204.0
2018-01-26 14:10:00,19.62,19.63,19.59,19.6,138594.0,18.0359,18.0451,18.0083,18.0175,138594.0
2018-01-26 14:15:00,19.6,19.61,19.58,19.6,85126.0,18.0175,18.0267,17.9992,18.0175,85126.0
2018-01-26 14:20:00,19.6,19.6,19.54,19.55,163474.0,18.0175,18.0175,17.9624,17.9716,163474.0
2018-01-26 14:25:00,19.55,19.56,19.53,19.54,98948.0,17.9716,17.9808,17.9532,17.9624,98948.0
2018-01-26 14:30:00,19.54,19.61,19.53,19.6,234788.0,17.9624,18.0267,17.9532,18.0175,234788.0
2018-01-26 14:35:00,19.6,19.65,19.59,19.62,197843.0,18.0175,18.0635,18.0083,18.0359,197843.0
2018-01-26 14:40:00,19.62,19.63,19.57,19.57,165727.0,18.0359,18.0451,17.99,17.99,165727.0
2018-01-26 14:45:00,19.58,19.6,19.56,19.57,101983.0,17.9992,18.0175,17.9808,17.99,101983.0
2018-01-26 14:50:00,19.57,19.58,19.55,19.58,132171.0,17.99,17.9992,17.9716,17.9992,132171.0
2018-01-26 14:55:00,19.58,19.59,19.55,19.57,200023.0,17.9992,18.0083,17.9716,17.99,200023.0
2018-01-26 15:00:00,19.56,19.57,19.55,19.55,92676.0,17.9808,17.99,17.9716,17.9716,92676.0
2018-01-26 15:05:00,19.55,19.56,19.53,19.54,131215.0,17.9716,17.9808,17.9532,17.9624,131215.0
2018-01-26 15:10:00,19.54,19.56,19.51,19.56,203358.0,17.9624,17.9808,17.9348,17.9808,203358.0
2018-01-26 15:15:00,19.56,19.56,19.52,19.54,142906.0,17.9808,17.9808,17.944,17.9624,142906.0
2018-01-26 15:20:00,19.54,19.57,19.53,19.57,180454.0,17.9624,17.99,17.9532,17.99,180454.0
2018-01-26 15:25:00,19.56,19.57,19.51,19.53,224495.0,17.9808,17.99,17.9348,17.9532,224495.0
2018-01-26 15:30:00,19.54,19.55,19.53,19.55,108347.0,17.9624,17.9716,17.9532,17.9716,108347.0
2018-01-26 15:35:00,19.55,19.55,19.52,19.52,317670.0,17.9716,17.9716,17.944,17.944,317670.0
2018-01-26 15:40:00,19.52,19.56,19.5,19.52,375490.0,17.944,17.9808,17.9256,17.944,375490.0
2018-01-26 15:45:00,19.52,19.52,19.5,19.51,310220.0,17.944,17.944,17.9256,17.9348,310220.0
2018-01-26 15:50:00,19.51,19.51,19.5,19.5,306830.0,17.9348,17.9348,17.9256,17.9256,306830.0
2018-01-26 15:55:00,19.51,19.55,19.49,19.54,1101925.0,17.9348,17.9716,17.9164,17.9624,1101925.0
2018-01-29 09:30:00,19.5,19.55,19.36,19.45,517834.0,17.9256,17.9716,17.7969,17.8797,517834.0
2018-01-29 09:35:00,19.45,19.58,19.41,19.57,333979.0,17.8797,17.9992,17.8429,17.99,333979.0
2018-01-29 09:40:00,19.57,19.63,19.53,19.54,921371.0,17.99,18.0451,17.9532,17.9624,921371.0
2018-01-29 09:45:00,19.53,19.68,19.53,19.67,279932.0,17.9532,18.0911,17.9532,18.0819,279932.0
2018-01-29 09:50:00,19.67,19.76,19.62,19.75,541965.0,18.0819,18.1646,18.0359,18.1554,541965.0
2018-01-29 09:55:00,19.75,19.75,19.69,19.71,311332.0,18.1554,18.1554,18.1003,18.1187,311332.0
2018-01-29 10:00:00,19.71,19.72,19.66,19.68,166959.0,18.1187,18.1279,18.0727,18.0911,166959.0
2018-01-29 10:05:00,19.68,19.69,19.65,19.69,100119.0,18.0911,18.1003,18.0635,18.1003,100119.0
2018-01-29 10:10:00,19.69,19.71,19.68,19.7,142296.0,18.1003,18.1187,18.0911,18.1095,142296.0
2018-01-29 10:15:00,19.7,19.71,19.66,19.7,158507.0,18.1095,18.1187,18.0727,18.1095,158507.0
2018-01-29 10:20:00,19.7,19.71,19.67,19.71,226292.0,18.1095,18.1187,18.0819,18.1187,226292.0
2018-01-29 10:25:00,19.71,19.72,19.7,19.71,96610.0,18.1187,18.1279,18.1095,18.1187,96610.0
2018-01-29 10:30:00,19.72,19.72,19.68,19.7,107375.0,18.1279,18.1279,18.0911,18.1095,107375.0
2018-01-29 10:35:00,19.69,19.69,19.63,19.64,150736.0,18.1003,18.1003,18.0451,18.0543,150736.0
2018-01-29 10:40:00,19.63,19.66,19.54,19.54,245409.0,18.0451,18.0727,17.9624,17.9624,245409.0
2018-01-29 10:45:00,19.54,19.58,19.52,19.57,257783.0,17.9624,17.9992,17.944,17.99,257783.0
2018-01-29 10:50:00,19.57,19.58,19.54,19.55,113794.0,17.99,17.9992,17.9624,17.9716,113794.0
2018-01-29 10:55:00,19.55,19.64,19.54,19.63,196532.0,17.9716,18.0543,17.9624,18.0451,196532.0
2018-01-29 11:00:00,19.62,19.64,19.61,19.62,188099.0,18.0359,18.0543,18.0267,18.0359,188099.0
2018-01-29 11:05:00,19.62,19.63,19.58,19.6,220741.0,18.0359,18.0451,17.9992,18.0175,220741.0
2018-01-29 11:10:00,19.59,19.59,19.53,19.54,141966.0,18.0083,18.0083,17.9532,17.9624,141966.0
2018-01-29 11:15:00,19.53,19.57,19.53,19.53,106443.0,17.9532,17.99,17.9532,17.9532,106443.0
2018-01-29 11:20:00,19.54,19.59,19.53,19.55,408348.0,17.9624,18.0083,17.9532,17.9716,408348.0
2018-01-29 11:25:00,19.56,19.56,19.52,19.54,76716.0,17.9808,17.9808,17.944,17.9624,76716.0
2018-01-29 11:30:00,19.54,19.57,19.52,19.57,104620.0,17.9624,17.99,17.944,17.99,104620.0
2018-01-29 11:35:00,19.56,19.56,19.53,19.54,70960.0,17.9808,17.9808,17.9532,17.9624,70960.0
2018-01-29 11:40:00,19.54,19.6,19.53,19.6,89351.0,17.9624,18.0175,17.9532,18.0175,89351.0
2018-01-29 11:45:00,19.6,19.61,19.57,19.57,146188.0,18.0175,18.0267,17.99,17.99,146188.0
2018-01-29 11:50:00,19.57,19.59,19.54,19.54,190901.0,17.99,18.0083,17.9624,17.9624,190901.0
2018-01-29 11:55:00,19.54,19.54,19.5,19.51,114799.0,17.9624,17.9624,17.9256,17.9348,114799.0
2018-01-29 12:00:00,19.5,19.53,19.47,19.52,310188.0,17.9256,17.9532,17.898,17.944,310188.0
2018-01-29 12:05:00,19.53,19.54,19.5,19.5,202526.0,17.9532,17.9624,17.9256,17.9256,202526.0
2018-01-29 12:10:00,19.51,19.55,19.5,19.54,84352.0,17.9348,17.9716,17.9256,17.9624,84352.0
2018-01-29 12:15:00,19.54,19.56,19.53,19.55,146371.0,17.9624,17.9808,17.9532,17.9716,146371.0
2018-01-29 12:20:00,19.55,19.55,19.5,19.51,105501.0,17.9716,17.9716,17.9256,17.9348,105501.0
2018-01-29 12:25:00,19.51,19.56,19.5,19.56,74002.0,17.9348,17.9808,17.9256,17.9808,74002.0
2018-01-29 12:30:00,19.56,19.56,19.52,19.54,57133.0,17.9808,17.9808,17.944,17.9624,57133.0
2018-01-29 12:35:00,19.54,19.54,19.51,19.51,47349.0,17.9624,17.9624,17.9348,17.9348,47349.0
2018-01-29 12:40:00,19.52,19.52,19.5,19.52,102350.0,17.944,17.944,17.9256,17.944,102350.0
2018-01-29 12:45:00,19.52,19.53,19.52,19.53,39281.0,17.944,17.9532,17.944,17.9532,39281.0
2018-01-29 12:50:00,19.53,19.53,19.52,19.53,28701.0,17.9532,17.9532,17.944,17.9532,28701.0
2018-01-29 12:55:00,19.53,19.55,19.51,19.53,121396.0,17.9532,17.9716,17.9348,17.9532,121396.0
2018-01-29 13:00:00,19.53,19.55,19.52,19.55,70858.0,17.9532,17.9716,17.944,17.9716,70858.0
2018-01-29 13:05:00,19.55,19.58,19.53,19.58,99899.0,17.9716,17.9992,17.9532,17.9992,99899.0
2018-01-29 13:10:00,19.57,19.58,19.54,19.55,33590.0,17.99,17.9992,17.9624,17.9716,33590.0
2018-01-29 13:15:00,19.55,19.6,19.54,19.6,146668.0,17.9716,18.0175,17.9624,18.0175,146668.0
2018-01-29 13:20:00,19.6,19.6,19.57,19.57,73160.0,18.0175,18.0175,17.99,17.99,73160.0
2018-01-29 13:25:00,19.57,19.58,19.56,19.56,124273.0,17.99,17.9992,17.9808,17.9808,124273.0
2018-01-29 13:30:00,19.56,19.57,19.54,19.55,128235.0,17.9808,17.99,17.9624,17.9716,128235.0
2018-01-29 13:35:00,19.55,19.59,19.55,19.59,168337.0,17.9716,18.0083,17.9716,18.0083,168337.0
2018-01-29 13:40:00,19.59,19.59,19.58,19.59,33629.0,18.0083,18.0083,17.9992,18.0083,33629.0
2018-01-29 13:45:00,19.58,19.59,19.57,19.58,74432.0,17.9992,18.0083,17.99,17.9992,74432.0
2018-01-29 13:50:00,19.57,19.58,19.56,19.57,109582.0,17.99,17.9992,17.9808,17.99,109582.0
2018-01-29 13:55:00,19.57,19.6,19.57,19.57,175115.0,17.99,18.0175,17.99,17.99,175115.0
2018-01-29 14:00:00,19.58,19.61,19.57,19.58,163245.0,17.9992,18.0267,17.99,17.9992,163245.0
2018-01-29 14:05:00,19.59,19.63,19.58,19.62,127705.0,18.0083,18.0451,17.9992,18.0359,127705.0
2018-01-29 14:10:00,19.61,19.71,19.6,19.68,325414.0,18.0267,18.1187,18.0175,18.0911,325414.0
2018-01-29 14:15:00,19.68,19.71,19.67,19.71,128064.0,18.0911,18.1187,18.0819,18.1187,128064.0
2018-01-29 14:20:00,19.71,19.71,19.66,19.67,112223.0,18.1187,18.1187,18.0727,18.0819,112223.0
2018-01-29 14:25:00,19.67,19.67,19.63,19.64,169281.0,18.0819,18.0819,18.0451,18.0543,169281.0
2018-01-29 14:30:00,19.64,19.66,19.61,19.63,177289.0,18.0543,18.0727,18.0267,18.0451,177289.0
2018-01-29 14:35:00,19.64,19.7,19.63,19.68,206848.0,18.0543,18.1095,18.0451,18.0911,206848.0
2018-01-29 14:40:00,19.68,19.7,19.65,19.7,104742.0,18.0911,18.1095,18.0635,18.1095,104742.0
2018-01-29 14:45:00,19.7,19.73,19.67,19.68,194911.0,18.1095,18.137,18.0819,18.0911,194911.0
2018-01-29 14:50:00,19.67,19.68,19.62,19.64,168943.0,18.0819,18.0911,18.0359,18.0543,168943.0
2018-01-29 14:55:00,19.65,19.67,19.64,19.67,166359.0,18.0635,18.0819,18.0543,18.0819,166359.0
2018-01-29 15:00:00,19.67,19.7,19.66,19.7,82228.0,18.0819,18.1095,18.0727,18.1095,82228.0
2018-01-29 15:05:00,19.69,19.72,19.68,19.7,276170.0,18.1003,18.1279,18.0911,18.1095,276170.0
2018-01-29 15:10:00,19.71,19.71,19.68,19.69,153935.0,18.1187,18.1187,18.0911,18.1003,153935.0
2018-01-29 15:15:00,19.69,19.73,19.68,19.71,200604.0,18.1003,18.137,18.0911,18.1187,200604.0
2018-01-29 15:20:00,19.71,19.72,19.69,19.71,234562.0,18.1187,18.1279,18.1003,18.1187,234562.0
2018-01-29 15:25:00,19.71,19.71,19.7,19.71,127786.0,18.1187,18.1187,18.1095,18.1187,127786.0
2018-01-29 15:30:00,19.7,19.71,19.67,19.69,225087.0,18.1095,18.1187,18.0819,18.1003,225087.0
2018-01-29 15:35:00,19.69,19.69,19.66,19.67,356699.0,18.1003,18.1003,18.0727,18.0819,356699.0
2018-01-29 15:40:00,19.67,19.68,19.6,19.63,482146.0,18.0819,18.0911,18.0175,18.0451,482146.0
2018-01-29 15:45:00,19.63,19.64,19.6,19.61,377049.0,18.0451,18.0543,18.0175,18.0267,377049.0
2018-01-29 15:50:00,19.61,19.66,19.6,19.62,495976.0,18.0267,18.0727,18.0175,18.0359,495976.0
2018-01-29 15:55:00,19.63,19.66,19.62,19.64,1025055.0,18.0451,18.0727,18.0359,18.0543,1025055.0
2018-01-30 09:30:00,19.47,19.71,19.47,19.62,463346.0,17.898,18.1187,17.898,18.0359,463346.0
2018-01-30 09:35:00,19.62,19.67,19.49,19.52,316284.0,18.0359,18.0819,17.9164,17.944,316284.0
2018-01-30 09:40:00,19.52,19.56,19.45,19.49,339267.0,17.944,17.9808,17.8797,17.9164,339267.0
2018-01-30 09:45:00,19.48,19.54,19.47,19.51,213761.0,17.9072,17.9624,17.898,17.9348,213761.0
2018-01-30 09:50:00,19.51,19.55,19.49,19.51,261574.0,17.9348,17.9716,17.9164,17.9348,261574.0
2018-01-30 09:55:00,19.51,19.52,19.43,19.43,380835.0,17.9348,17.944,17.8613,17.8613,380835.0
2018-01-30 10:00:00,19.43,19.44,19.31,19.37,647298.0,17.8613,17.8705,17.751,17.8061,647298.0
2018-01-30 10:05:00,19.36,19.37,19.28,19.33,421722.0,17.7969,17.8061,17.7234,17.7693,421722.0
2018-01-30 10:10:00,19.33,19.42,19.32,19.42,371526.0,17.7693,17.8521,17.7601,17.8521,371526.0
2018-01-30 10:15:00,19.42,19.44,19.37,19.4,188900.0,17.8521,17.8705,17.8061,17.8337,188900.0
2018-01-30 10:20:00,19.4,19.45,19.38,19.4,138757.0,17.8337,17.8797,17.8153,17.8337,138757.0
2018-01-30 10:25:00,19.4,19.44,19.37,19.42,84027.0,17.8337,17.8705,17.8061,17.8521,84027.0
2018-01-30 10:30:00,19.43,19.51,19.4,19.48,272901.0,17.8613,17.9348,17.8337,17.9072,272901.0
2018-01-30 10:35:00,19.48,19.49,19.41,19.42,99126.0,17.9072,17.9164,17.8429,17.8521,99126.0
2018-01-30 10:40:00,19.43,19.43,19.39,19.4,68320.0,17.8613,17.8613,17.8245,17.8337,68320.0
2018-01-30 10:45:00,19.4,19.42,19.38,19.4,216955.0,17.8337,17.8521,17.8153,17.8337,216955.0
2018-01-30 10:50:00,19.4,19.42,19.38,19.41,184329.0,17.8337,17.8521,17.8153,17.8429,184329.0
2018-01-30 10:55:00,19.42,19.44,19.39,19.43,91892.0,17.8521,17.8705,17.8245,17.8613,91892.0
2018-01-30 11:00:00,19.43,19.53,19.43,19.49,248496.0,17.8613,17.9532,17.8613,17.9164,248496.0
2018-01-30 11:05:00,19.49,19.52,19.46,19.51,324450.0,17.9164,17.944,17.8888,17.9348,324450.0
2018-01-30 11:10:00,19.52,19.54,19.49,19.53,239104.0,17.944,17.9624,17.9164,17.9532,239104.0
2018-01-30 11:15:00,19.53,19.54,19.51,19.52,140581.0,17.9532,17.9624,17.9348,17.944,140581.0
2018-01-30 11:20:00,19.53,19.53,19.5,19.5,150542.0,17.9532,17.9532,17.9256,17.9256,150542.0
2018-01-30 11:25:00,19.51,19.51,19.48,19.5,85795.0,17.9348,17.9348,17.9072,17.9256,85795.0
2018-01-30 11:30:00,19.5,19.53,19.49,19.52,91324.0,17.9256,17.9532,17.9164,17.944,91324.0
2018-01-30 11:35:00,19.52,19.54,19.49,19.51,129739.0,17.944,17.9624,17.9164,17.9348,129739.0
2018-01-30 11:40:00,19.51,19.58,19.5,19.57,239884.0,17.9348,17.9992,17.9256,17.99,239884.0
2018-01-30 11:45:00,19.57,19.58,19.52,19.53,127081.0,17.99,17.9992,17.944,17.9532,127081.0
2018-01-30 11:50:00,19.53,19.55,19.49,19.5,217401.0,17.9532,17.9716,17.9164,17.9256,217401.0
2018-01-30 11:55:00,19.49,19.52,19.47,19.48,154829.0,17.9164,17.944,17.898,17.9072,154829.0
2018-01-30 12:00:00,19.48,19.5,19.48,19.5,68829.0,17.9072,17.9256,17.9072,17.9256,68829.0
2018-01-30 12:05:00,19.5,19.52,19.48,19.49,112508.0,17.9256,17.944,17.9072,17.9164,112508.0
2018-01-30 12:10:00,19.49,19.52,19.48,19.5,94791.0,17.9164,17.944,17.9072,17.9256,94791.0
2018-01-30 12:15:00,19.51,19.54,19.49,19.51,97589.0,17.9348,17.9624,17.9164,17.9348,97589.0
2018-01-30 12:20:00,19.51,19.53,19.49,19.5,81230.0,17.9348,17.9532,17.9164,17.9256,81230.0
2018-01-30 12:25:00,19.51,19.52,19.49,19.5,72160.0,17.9348,17.944,17.9164,17.9256,72160.0
2018-01-30 12:30:00,19.49,19.51,19.48,19.5,96994.0,17.9164,17.9348,17.9072,17.9256,96994.0
2018-01-30 12:35:00,19.49,19.5,19.47,19.47,124969.0,17.9164,17.9256,17.898,17.898,124969.0
2018-01-30 12:40:00,19.47,19.49,19.41,19.41,73971.0,17.898,17.9164,17.8429,17.8429,73971.0
2018-01-30 12:45:00,19.42,19.44,19.4,19.41,133129.0,17.8521,17.8705,17.8337,17.8429,133129.0
2018-01-30 12:50:00,19.41,19.46,19.4,19.44,116831.0,17.8429,17.8888,17.8337,17.8705,116831.0
2018-01-30 12:55:00,19.44,19.46,19.44,19.45,57962.0,17.8705,17.8888,17.8705,17.8797,57962.0
2018-01-30 13:00:00,19.45,19.46,19.41,19.41,129579.0,17.8797,17.8888,17.8429,17.8429,129579.0
2018-01-30 13:05:00,19.42,19.42,19.35,19.36,163652.0,17.8521,17.8521,17.7877,17.7969,163652.0
2018-01-30 13:10:00,19.37,19.38,19.36,19.38,57780.0,17.8061,17.8153,17.7969,17.8153,57780.0
2018-01-30 13:15:00,19.37,19.38,19.3,19.31,489768.0,17.8061,17.8153,17.7418,17.751,489768.0
2018-01-30 13:20:00,19.31,19.32,19.22,19.22,259742.0,17.751,17.7601,17.6682,17.6682,259742.0
2018-01-30 13:25:00,19.23,19.23,19.17,19.18,204601.0,17.6774,17.6774,17.6223,17.6315,204601.0
2018-01-30 13:30:00,19.18,19.24,19.17,19.22,210581.0,17.6315,17.6866,17.6223,17.6682,210581.0
2018-01-30 13:35:00,19.22,19.28,19.21,19.27,131705.0,17.6682,17.7234,17.659,17.7142,131705.0
2018-01-30 13:40:00,19.28,19.34,19.27,19.29,129064.0,17.7234,17.7785,17.7142,17.7326,129064.0
2018-01-30 13:45:00,19.28,19.3,19.26,19.29,70788.0,17.7234,17.7418,17.705,17.7326,70788.0
2018-01-30 13:50:00,19.29,19.32,19.27,19.3,93691.0,17.7326,17.7601,17.7142,17.7418,93691.0
2018-01-30 13:55:00,19.3,19.33,19.3,19.32,60274.0,17.7418,17.7693,17.7418,17.7601,60274.0
2018-01-30 14:00:00,19.32,19.33,19.29,19.31,101751.0,17.7601,17.7693,17.7326,17.751,101751.0
2018-01-30 14:05:00,19.32,19.33,19.28,19.29,103250.0,17.7601,17.7693,17.7234,17.7326,103250.0
2018-01-30 14:10:00,19.29,19.33,19.28,19.3,106701.0,17.7326,17.7693,17.7234,17.7418,106701.0
2018-01-30 14:15:00,19.3,19.32,19.29,19.3,48881.0,17.7418,17.7601,17.7326,17.7418,48881.0
2018-01-30 14:20:00,19.29,19.3,19.27,19.28,125620.0,17.7326,17.7418,17.7142,17.7234,125620.0
2018-01-30 14:25:00,19.28,19.28,19.25,19.26,111298.0,17.7234,17.7234,17.6958,17.705,111298.0
2018-01-30 14:30:00,19.26,19.26,19.22,19.23,113238.0,17.705,17.705,17.6682,17.6774,113238.0
2018-01-30 14:35:00,19.22,19.24,19.2,19.21,124405.0,17.6682,17.6866,17.6498,17.659,124405.0
2018-01-30 14:40:00,19.22,19.23,19.2,19.21,74011.0,17.6682,17.6774,17.6498,17.659,74011.0
2018-01-30 14:45:00,19.2,19.23,19.2,19.22,105795.0,17.6498,17.6774,17.6498,17.6682,105795.0
2018-01-30 14:50:00,19.22,19.22,19.18,19.21,260332.0,17.6682,17.6682,17.6315,17.659,260332.0
2018-01-30 14:55:00,19.21,19.25,19.2,19.24,159900.0,17.659,17.6958,17.6498,17.6866,159900.0
2018-01-30 15:00:00,19.23,19.23,19.21,19.21,86950.0,17.6774,17.6774,17.659,17.659,86950.0
2018-01-30 15:05:00,19.22,19.22,19.18,19.21,159715.0,17.6682,17.6682,17.6315,17.659,159715.0
2018-01-30 15:10:00,19.21,19.23,19.2,19.22,137177.0,17.659,17.6774,17.6498,17.6682,137177.0
2018-01-30 15:15:00,19.23,19.26,19.2,19.21,166858.0,17.6774,17.705,17.6498,17.659,166858.0
2018-01-30 15:20:00,19.21,19.22,19.18,19.19,172447.0,17.659,17.6682,17.6315,17.6406,172447.0
2018-01-30 15:25:00,19.19,19.2,19.15,19.15,199617.0,17.6406,17.6498,17.6039,17.6039,199617.0
2018-01-30 15:30:00,19.16,19.17,19.13,19.14,227691.0,17.6131,17.6223,17.5855,17.5947,227691.0
2018-01-30 15:35:00,19.14,19.24,19.14,19.19,322027.0,17.5947,17.6866,17.5947,17.6406,322027.0
2018-01-30 15:40:00,19.2,19.23,19.17,19.17,235522.0,17.6498,17.6774,17.6223,17.6223,235522.0
2018-01-30 15:45:00,19.18,19.2,19.17,19.18,277561.0,17.6315,17.6498,17.6223,17.6315,277561.0
2018-01-30 15:50:00,19.18,19.18,19.14,19.16,362928.0,17.6315,17.6315,17.5947,17.6131,362928.0
2018-01-30 15:55:00,19.16,19.18,19.11,19.13,763729.0,17.6131,17.6315,17.5671,17.5855,763729.0
2018-01-31 09:30:00,19.45,19.48,19.33,19.46,470912.0,17.8797,17.9072,17.7693,17.8888,470912.0
2018-01-31 09:35:00,19.47,19.53,19.4,19.5,189615.0,17.898,17.9532,17.8337,17.9256,189615.0
2018-01-31 09:40:00,19.49,19.55,19.46,19.48,188472.0,17.9164,17.9716,17.8888,17.9072,188472.0
2018-01-31 09:45:00,19.49,19.53,19.45,19.5,122968.0,17.9164,17.9532,17.8797,17.9256,122968.0
2018-01-31 09:50:00,19.5,19.54,19.48,19.52,196586.0,17.9256,17.9624,17.9072,17.944,196586.0
2018-01-31 09:55:00,19.51,19.52,19.45,19.46,94366.0,17.9348,17.944,17.8797,17.8888,94366.0
2018-01-31 10:00:00,19.46,19.48,19.4,19.41,267534.0,17.8888,17.9072,17.8337,17.8429,267534.0
2018-01-31 10:05:00,19.41,19.45,19.39,19.4,236490.0,17.8429,17.8797,17.8245,17.8337,236490.0
2018-01-31 10:10:00,19.4,19.54,19.4,19.53,209125.0,17.8337,17.9624,17.8337,17.9532,209125.0
2018-01-31 10:15:00,19.54,19.58,19.52,19.55,301953.0,17.9624,17.9992,17.944,17.9716,301953.0
2018-01-31 10:20:00,19.55,19.55,19.48,19.48,165709.0,17.9716,17.9716,17.9072,17.9072,165709.0
2018-01-31 10:25:00,19.48,19.5,19.46,19.47,134682.0,17.9072,17.9256,17.8888,17.898,134682.0
2018-01-31 10:30:00,19.47,19.48,19.42,19.44,138507.0,17.898,17.9072,17.8521,17.8705,138507.0
2018-01-31 10:35:00,19.43,19.51,19.43,19.51,151737.0,17.8613,17.9348,17.8613,17.9348,151737.0
2018-01-31 10:40:00,19.51,19.51,19.45,19.46,418352.0,17.9348,17.9348,17.8797,17.8888,418352.0
2018-01-31 10:45:00,19.47,19.53,19.44,19.52,260756.0,17.898,17.9532,17.8705,17.944,260756.0
2018-01-31 10:50:00,19.52,19.53,19.48,19.49,148403.0,17.944,17.9532,17.9072,17.9164,148403.0
2018-01-31 10:55:00,19.49,19.52,19.45,19.49,253289.0,17.9164,17.944,17.8797,17.9164,253289.0
2018-01-31 11:00:00,19.49,19.49,19.47,19.48,69769.0,17.9164,17.9164,17.898,17.9072,69769.0
2018-01-31 11:05:00,19.47,19.48,19.43,19.45,199609.0,17.898,17.9072,17.8613,17.8797,199609.0
2018-01-31 11:10:00,19.45,19.48,19.43,19.48,174208.0,17.8797,17.9072,17.8613,17.9072,174208.0
2018-01-31 11:15:00,19.48,19.48,19.44,19.45,76683.0,17.9072,17.9072,17.8705,17.8797,76683.0
2018-01-31 11:20:00,19.46,19.49,19.45,19.46,96904.0,17.8888,17.9164,17.8797,17.8888,96904.0
2018-01-31 11:25:00,19.46,19.5,19.45,19.45,130746.0,17.8888,17.9256,17.8797,17.8797,130746.0
2018-01-31 11:30:00,19.45,19.47,19.44,19.46,50357.0,17.8797,17.898,17.8705,17.8888,50357.0
2018-01-31 11:35:00,19.46,19.48,19.46,19.47,40236.0,17.8888,17.9072,17.8888,17.898,40236.0
2018-01-31 11:40:00,19.48,19.5,19.46,19.47,167194.0,17.9072,17.9256,17.8888,17.898,167194.0
2018-01-31 11:45:00,19.47,19.48,19.44,19.45,43231.0,17.898,17.9072,17.8705,17.8797,43231.0
2018-01-31 11:50:00,19.44,19.46,19.41,19.43,128699.0,17.8705,17.8888,17.8429,17.8613,128699.0
2018-01-31 11:55:00,19.43,19.45,19.42,19.45,63054.0,17.8613,17.8797,17.8521,17.8797,63054.0
2018-01-31 12:00:00,19.44,19.49,19.44,19.48,69489.0,17.8705,17.9164,17.8705,17.9072,69489.0
2018-01-31 12:05:00,19.49,19.49,19.47,19.48,53912.0,17.9164,17.9164,17.898,17.9072,53912.0
2018-01-31 12:10:00,19.48,19.48,19.45,19.46,105879.0,17.9072,17.9072,17.8797,17.8888,105879.0
2018-01-31 12:15:00,19.47,19.47,19.44,19.46,62680.0,17.898,17.898,17.8705,17.8888,62680.0
2018-01-31 12:20:00,19.46,19.47,19.45,19.46,28294.0,17.8888,17.898,17.8797,17.8888,28294.0
2018-01-31 12:25:00,19.47,19.48,19.45,19.46,89996.0,17.898,17.9072,17.8797,17.8888,89996.0
2018-01-31 12:30:00,19.46,19.47,19.45,19.46,51759.0,17.8888,17.898,17.8797,17.8888,51759.0
2018-01-31 12:35:00,19.46,19.47,19.41,19.42,111124.0,17.8888,17.898,17.8429,17.8521,111124.0
2018-01-31 12:40:00,19.43,19.43,19.41,19.43,118259.0,17.8613,17.8613,17.8429,17.8613,118259.0
2018-01-31 12:45:00,19.43,19.43,19.41,19.42,108086.0,17.8613,17.8613,17.8429,17.8521,108086.0
2018-01-31 12:50:00,19.42,19.43,19.4,19.42,180081.0,17.8521,17.8613,17.8337,17.8521,180081.0
2018-01-31 12:55:00,19.42,19.44,19.41,19.43,53973.0,17.8521,17.8705,17.8429,17.8613,53973.0
2018-01-31 13:00:00,19.42,19.46,19.42,19.45,189186.0,17.8521,17.8888,17.8521,17.8797,189186.0
2018-01-31 13:05:00,19.45,19.48,19.45,19.46,54715.0,17.8797,17.9072,17.8797,17.8888,54715.0
2018-01-31 13:10:00,19.46,19.49,19.44,19.47,79682.0,17.8888,17.9164,17.8705,17.898,79682.0
2018-01-31 13:15:00,19.47,19.48,19.46,19.47,192422.0,17.898,17.9072,17.8888,17.898,192422.0
2018-01-31 13:20:00,19.47,19.49,19.47,19.49,51852.0,17.898,17.9164,17.898,17.9164,51852.0
2018-01-31 13:25:00,19.48,19.52,19.47,19.51,171803.0,17.9072,17.944,17.898,17.9348,171803.0
2018-01-31 13:30:00,19.51,19.53,19.5,19.52,92961.0,17.9348,17.9532,17.9256,17.944,92961.0
2018-01-31 13:35:00,19.51,19.52,19.49,19.5,154529.0,17.9348,17.944,17.9164,17.9256,154529.0
2018-01-31 13:40:00,19.5,19.51,19.48,19.5,97512.0,17.9256,17.9348,17.9072,17.9256,97512.0
2018-01-31 13:45:00,19.5,19.53,19.5,19.52,80345.0,17.9256,17.9532,17.9256,17.944,80345.0
2018-01-31 13:50:00,19.52,19.52,19.49,19.51,91301.0,17.944,17.944,17.9164,17.9348,91301.0
2018-01-31 13:55:00,19.51,19.53,19.46,19.48,129450.0,17.9348,17.9532,17.8888,17.9072,129450.0
2018-01-31 14:00:00,19.47,19.55,19.47,19.47,214454.0,17.898,17.9716,17.898,17.898,214454.0
2018-01-31 14:05:00,19.48,19.51,19.46,19.48,95174.0,17.9072,17.9348,17.8888,17.9072,95174.0
2018-01-31 14:10:00,19.48,19.52,19.43,19.44,168645.0,17.9072,17.944,17.8613,17.8705,168645.0
2018-01-31 14:15:00,19.44,19.45,19.42,19.44,250168.0,17.8705,17.8797,17.8521,17.8705,250168.0
2018-01-31 14:20:00,19.44,19.46,19.4,19.4,436603.0,17.8705,17.8888,17.8337,17.8337,436603.0
2018-01-31 14:25:00,19.41,19.43,19.4,19.41,106904.0,17.8429,17.8613,17.8337,17.8429,106904.0
2018-01-31 14:30:00,19.41,19.43,19.38,19.4,91639.0,17.8429,17.8613,17.8153,17.8337,91639.0
2018-01-31 14:35:00,19.4,19.41,19.37,19.39,90890.0,17.8337,17.8429,17.8061,17.8245,90890.0
2018-01-31 14:40:00,19.39,19.41,19.38,19.4,81933.0,17.8245,17.8429,17.8153,17.8337,81933.0
2018-01-31 14:45:00,19.4,19.41,19.33,19.34,176200.0,17.8337,17.8429,17.7693,17.7785,176200.0
2018-01-31 14:50:00,19.34,19.35,19.28,19.34,188995.0,17.7785,17.7877,17.7234,17.7785,188995.0
2018-01-31 14:55:00,19.34,19.41,19.33,19.4,145233.0,17.7785,17.8429,17.7693,17.8337,145233.0
2018-01-31 15:00:00,19.4,19.42,19.38,19.41,127421.0,17.8337,17.8521,17.8153,17.8429,127421.0
2018-01-31 15:05:00,19.4,19.42,19.37,19.41,119402.0,17.8337,17.8521,17.8061,17.8429,119402.0
2018-01-31 15:10:00,19.41,19.42,19.39,19.4,89347.0,17.8429,17.8521,17.8245,17.8337,89347.0
2018-01-31 15:15:00,19.4,19.42,19.38,19.41,99152.0,17.8337,17.8521,17.8153,17.8429,99152.0
2018-01-31 15:20:00,19.4,19.42,19.38,19.42,102249.0,17.8337,17.8521,17.8153,17.8521,102249.0
2018-01-31 15:25:00,19.42,19.44,19.41,19.43,122640.0,17.8521,17.8705,17.8429,17.8613,122640.0
2018-01-31 15:30:00,19.44,19.47,19.43,19.46,141136.0,17.8705,17.898,17.8613,17.8888,141136.0
2018-01-31 15:35:00,19.47,19.5,19.46,19.5,144739.0,17.898,17.9256,17.8888,17.9256,144739.0
2018-01-31 15:40:00,19.5,19.53,19.49,19.53,217425.0,17.9256,17.9532,17.9164,17.9532,217425.0
2018-01-31 15:45:00,19.53,19.54,19.48,19.48,400272.0,17.9532,17.9624,17.9072,17.9072,400272.0
2018-01-31 15:50:00,19.48,19.5,19.48,19.5,255502.0,17.9072,17.9256,17.9072,17.9256,255502.0
2018-01-31 15:55:00,19.5,19.51,19.48,19.5,781026.0,17.9256,17.9348,17.9072,17.9256,781026.0
2018-02-01 09:30:00,19.45,19.52,19.39,19.39,260909.0,17.8797,17.944,17.8245,17.8245,260909.0
2018-02-01 09:35:00,19.4,19.48,19.36,19.48,203989.0,17.8337,17.9072,17.7969,17.9072,203989.0
2018-02-01 09:40:00,19.49,19.62,19.45,19.59,316224.0,17.9164,18.0359,17.8797,18.0083,316224.0
2018-02-01 09:45:00,19.59,19.69,19.55,19.6,262545.0,18.0083,18.1003,17.9716,18.0175,262545.0
2018-02-01 09:50:00,19.61,19.65,19.58,19.63,166640.0,18.0267,18.0635,17.9992,18.0451,166640.0
2018-02-01 09:55:00,19.63,19.65,19.55,19.55,147642.0,18.0451,18.0635,17.9716,17.9716,147642.0
2018-02-01 10:00:00,19.57,19.61,19.55,19.59,154813.0,17.99,18.0267,17.9716,18.0083,154813.0
2018-02-01 10:05:00,19.58,19.65,19.58,19.6,91012.0,17.9992,18.0635,17.9992,18.0175,91012.0
2018-02-01 10:10:00,19.6,19.62,19.54,19.56,109810.0,18.0175,18.0359,17.9624,17.9808,109810.0
2018-02-01 10:15:00,19.56,19.59,19.54,19.56,78598.0,17.9808,18.0083,17.9624,17.9808,78598.0
2018-02-01 10:20:00,19.55,19.57,19.52,19.53,99493.0,17.9716,17.99,17.944,17.9532,99493.0
2018-02-01 10:25:00,19.53,19.57,19.47,19.49,100945.0,17.9532,17.99,17.898,17.9164,100945.0
2018-02-01 10:30:00,19.49,19.51,19.48,19.49,90905.0,17.9164,17.9348,17.9072,17.9164,90905.0
2018-02-01 10:35:00,19.5,19.51,19.49,19.5,60410.0,17.9256,17.9348,17.9164,17.9256,60410.0
2018-02-01 10:40:00,19.5,19.5,19.43,19.43,81097.0,17.9256,17.9256,17.8613,17.8613,81097.0
2018-02-01 10:45:00,19.44,19.49,19.43,19.46,83636.0,17.8705,17.9164,17.8613,17.8888,83636.0
2018-02-01 10:50:00,19.46,19.47,19.39,19.41,120859.0,17.8888,17.898,17.8245,17.8429,120859.0
2018-02-01 10:55:00,19.41,19.42,19.38,19.42,98964.0,17.8429,17.8521,17.8153,17.8521,98964.0
2018-02-01 11:00:00,19.42,19.43,19.36,19.37,107593.0,17.8521,17.8613,17.7969,17.8061,107593.0
2018-02-01 11:05:00,19.36,19.38,19.33,19.33,186178.0,17.7969,17.8153,17.7693,17.7693,186178.0
2018-02-01 11:10:00,19.33,19.38,19.32,19.36,139418.0,17.7693,17.8153,17.7601,17.7969,139418.0
2018-02-01 11:15:00,19.36,19.38,19.34,19.34,71936.0,17.7969,17.8153,17.7785,17.7785,71936.0
2018-02-01 11:20:00,19.35,19.36,19.3,19.33,185947.0,17.7877,17.7969,17.7418,17.7693,185947.0
2018-02-01 11:25:00,19.34,19.35,19.31,19.33,62142.0,17.7785,17.7877,17.751,17.7693,62142.0
2018-02-01 11:30:00,19.34,19.4,19.33,19.39,102951.0,17.7785,17.8337,17.7693,17.8245,102951.0
2018-02-01 11:35:00,19.4,19.47,19.39,19.46,98212.0,17.8337,17.898,17.8245,17.8888,98212.0
2018-02-01 11:40:00,19.45,19.52,19.45,19.52,95809.0,17.8797,17.944,17.8797,17.944,95809.0
2018-02-01 11:45:00,19.52,19.52,19.48,19.5,122925.0,17.944,17.944,17.9072,17.9256,122925.0
2018-02-01 11:50:00,19.49,19.51,19.47,19.48,114815.0,17.9164,17.9348,17.898,17.9072,114815.0
2018-02-01 11:55:00,19.48,19.49,19.47,19.48,46850.0,17.9072,17.9164,17.898,17.9072,46850.0
2018-02-01 12:00:00,19.49,19.5,19.48,19.5,80652.0,17.9164,17.9256,17.9072,17.9256,80652.0
2018-02-01 12:05:00,19.5,19.53,19.49,19.53,89560.0,17.9256,17.9532,17.9164,17.9532,89560.0
2018-02-01 12:10:00,19.53,19.58,19.52,19.58,114489.0,17.9532,17.9992,17.944,17.9992,114489.0
2018-02-01 12:15:00,19.57,19.59,19.54,19.59,100712.0,17.99,18.0083,17.9624,18.0083,100712.0
2018-02-01 12:20:00,19.59,19.6,19.55,19.57,71137.0,18.0083,18.0175,17.9716,17.99,71137.0
2018-02-01 12:25:00,19.57,19.57,19.53,19.54,54785.0,17.99,17.99,17.9532,17.9624,54785.0
2018-02-01 12:30:00,19.55,19.57,19.54,19.55,82006.0,17.9716,17.99,17.9624,17.9716,82006.0
2018-02-01 12:35:00,19.55,19.55,19.53,19.55,32065.0,17.9716,17.9716,17.9532,17.9716,32065.0
2018-02-01 12:40:00,19.55,19.55,19.52,19.52,49865.0,17.9716,17.9716,17.944,17.944,49865.0
2018-02-01 12:45:00,19.53,19.53,19.51,19.51,24703.0,17.9532,17.9532,17.9348,17.9348,24703.0
2018-02-01 12:50:00,19.52,19.53,19.49,19.51,57339.0,17.944,17.9532,17.9164,17.9348,57339.0
2018-02-01 12:55:00,19.51,19.51,19.48,19.48,22516.0,17.9348,17.9348,17.9072,17.9072,22516.0
2018-02-01 13:00:00,19.49,19.54,19.48,19.54,58551.0,17.9164,17.9624,17.9072,17.9624,58551.0
2018-02-01 13:05:00,19.53,19.56,19.52,19.53,82957.0,17.9532,17.9808,17.944,17.9532,82957.0
2018-02-01 13:10:00,19.54,19.55,19.5,19.5,120548.0,17.9624,17.9716,17.9256,17.9256,120548.0
2018-02-01 13:15:00,19.51,19.51,19.48,19.48,67417.0,17.9348,17.9348,17.9072,17.9072,67417.0
2018-02-01 13:20:00,19.48,19.5,19.48,19.49,71588.0,17.9072,17.9256,17.9072,17.9164,71588.0
2018-02-01 13:25:00,19.48,19.51,19.48,19.5,129940.0,17.9072,17.9348,17.9072,17.9256,129940.0
2018-02-01 13:30:00,19.5,19.5,19.49,19.5,38247.0,17.9256,17.9256,17.9164,17.9256,38247.0
2018-02-01 13:35:00,19.5,19.53,19.49,19.51,64690.0,17.9256,17.9532,17.9164,17.9348,64690.0
2018-02-01 13:40:00,19.52,19.52,19.5,19.51,120960.0,17.944,17.944,17.9256,17.9348,120960.0
2018-02-01 13:45:00,19.51,19.53,19.5,19.52,54443.0,17.9348,17.9532,17.9256,17.944,54443.0
2018-02-01 13:50:00,19.51,19.52,19.49,19.49,73995.0,17.9348,17.944,17.9164,17.9164,73995.0
2018-02-01 13:55:00,19.5,19.51,19.46,19.48,180064.0,17.9256,17.9348,17.8888,17.9072,180064.0
2018-02-01 14:00:00,19.47,19.48,19.44,19.46,129758.0,17.898,17.9072,17.8705,17.8888,129758.0
2018-02-01 14:05:00,19.45,19.47,19.44,19.45,43101.0,17.8797,17.898,17.8705,17.8797,43101.0
2018-02-01 14:10:00,19.46,19.46,19.41,19.42,117255.0,17.8888,17.8888,17.8429,17.8521,117255.0
2018-02-01 14:15:00,19.42,19.42,19.39,19.39,67545.0,17.8521,17.8521,17.8245,17.8245,67545.0
2018-02-01 14:20:00,19.39,19.4,19.35,19.39,173946.0,17.8245,17.8337,17.7877,17.8245,173946.0
2018-02-01 14:25:00,19.39,19.43,19.38,19.42,123782.0,17.8245,17.8613,17.8153,17.8521,123782.0
2018-02-01 14:30:00,19.41,19.42,19.35,19.36,114206.0,17.8429,17.8521,17.7877,17.7969,114206.0
2018-02-01 14:35:00,19.36,19.4,19.35,19.38,115591.0,17.7969,17.8337,17.7877,17.8153,115591.0
2018-02-01 14:40:00,19.39,19.39,19.34,19.35,153678.0,17.8245,17.8245,17.7785,17.7877,153678.0
2018-02-01 14:45:00,19.36,19.38,19.35,19.37,116523.0,17.7969,17.8153,17.7877,17.8061,116523.0
2018-02-01 14:50:00,19.37,19.39,19.36,19.36,58783.0,17.8061,17.8245,17.7969,17.7969,58783.0
2018-02-01 14:55:00,19.37,19.39,19.36,19.39,50959.0,17.8061,17.8245,17.7969,17.8245,50959.0
2018-02-01 15:00:00,19.39,19.44,19.38,19.42,76402.0,17.8245,17.8705,17.8153,17.8521,76402.0
2018-02-01 15:05:00,19.42,19.45,19.41,19.45,60852.0,17.8521,17.8797,17.8429,17.8797,60852.0
2018-02-01 15:10:00,19.45,19.45,19.43,19.44,72740.0,17.8797,17.8797,17.8613,17.8705,72740.0
2018-02-01 15:15:00,19.45,19.45,19.43,19.44,71210.0,17.8797,17.8797,17.8613,17.8705,71210.0
2018-02-01 15:20:00,19.43,19.44,19.41,19.43,63259.0,17.8613,17.8705,17.8429,17.8613,63259.0
2018-02-01 15:25:00,19.43,19.44,19.4,19.41,91181.0,17.8613,17.8705,17.8337,17.8429,91181.0
2018-02-01 15:30:00,19.4,19.41,19.37,19.39,194972.0,17.8337,17.8429,17.8061,17.8245,194972.0
2018-02-01 15:35:00,19.39,19.41,19.38,19.39,89387.0,17.8245,17.8429,17.8153,17.8245,89387.0
2018-02-01 15:40:00,19.39,19.4,19.36,19.38,116389.0,17.8245,17.8337,17.7969,17.8153,116389.0
2018-02-01 15:45:00,19.39,19.44,19.38,19.44,166493.0,17.8245,17.8705,17.8153,17.8705,166493.0
2018-02-01 15:50:00,19.44,19.46,19.4,19.41,246494.0,17.8705,17.8888,17.8337,17.8429,246494.0
2018-02-01 15:55:00,19.41,19.45,19.4,19.45,533430.0,17.8429,17.8797,17.8337,17.8797,533430.0
2018-02-02 09:30:00,19.26,19.28,19.02,19.06,513276.0,17.705,17.7234,17.4844,17.5211,513276.0
2018-02-02 09:35:00,19.06,19.1,18.68,18.81,969788.0,17.5211,17.5579,17.1718,17.2913,969788.0
2018-02-02 09:40:00,18.8,18.81,18.6,18.68,642882.0,17.2821,17.2913,17.0983,17.1718,642882.0
2018-02-02 09:45:00,18.68,18.82,18.66,18.77,333705.0,17.1718,17.3005,17.1534,17.2546,333705.0
2018-02-02 09:50:00,18.77,18.77,18.68,18.7,346451.0,17.2546,17.2546,17.1718,17.1902,346451.0
2018-02-02 09:55:00,18.7,18.73,18.66,18.71,242099.0,17.1902,17.2178,17.1534,17.1994,242099.0
2018-02-02 10:00:00,18.71,18.73,18.56,18.57,309031.0,17.1994,17.2178,17.0615,17.0707,309031.0
2018-02-02 10:05:00,18.56,18.56,18.38,18.39,599062.0,17.0615,17.0615,16.896,16.9052,599062.0
2018-02-02 10:10:00,18.38,18.44,18.34,18.43,544510.0,16.896,16.9512,16.8593,16.942,544510.0
2018-02-02 10:15:00,18.43,18.48,18.4,18.43,341860.0,16.942,16.988,16.9144,16.942,341860.0
2018-02-02 10:20:00,18.42,18.43,18.35,18.39,405540.0,16.9328,16.942,16.8685,16.9052,405540.0
2018-02-02 10:25:00,18.39,18.48,18.36,18.46,275617.0,16.9052,16.988,16.8777,16.9696,275617.0
2018-02-02 10:30:00,18.46,18.47,18.38,18.43,275096.0,16.9696,16.9788,16.896,16.942,275096.0
2018-02-02 10:35:00,18.42,18.46,18.42,18.45,261554.0,16.9328,16.9696,16.9328,16.9604,261554.0
2018-02-02 10:40:00,18.45,18.53,18.43,18.53,232215.0,16.9604,17.0339,16.942,17.0339,232215.0
2018-02-02 10:45:00,18.53,18.6,18.5,18.6,283344.0,17.0339,17.0983,17.0064,17.0983,283344.0
2018-02-02 10:50:00,18.59,18.72,18.59,18.71,391884.0,17.0891,17.2086,17.0891,17.1994,391884.0
2018-02-02 10:55:00,18.7,18.83,18.7,18.8,419100.0,17.1902,17.3097,17.1902,17.2821,419100.0
2018-02-02 11:00:00,18.79,18.79,18.64,18.66,315221.0,17.2729,17.2729,17.135,17.1534,315221.0
2018-02-02 11:05:00,18.66,18.73,18.64,18.73,140235.0,17.1534,17.2178,17.135,17.2178,140235.0
2018-02-02 11:10:00,18.73,18.74,18.71,18.73,95847.0,17.2178,17.227,17.1994,17.2178,95847.0
2018-02-02 11:15:00,18.73,18.73,18.64,18.65,209557.0,17.2178,17.2178,17.135,17.1442,209557.0
2018-02-02 11:20:00,18.64,18.65,18.57,18.61,198847.0,17.135,17.1442,17.0707,17.1075,198847.0
2018-02-02 11:25:00,18.61,18.64,18.57,18.6,98494.0,17.1075,17.135,17.0707,17.0983,98494.0
2018-02-02 11:30:00,18.6,18.65,18.59,18.62,151015.0,17.0983,17.1442,17.0891,17.1167,151015.0
2018-02-02 11:35:00,18.63,18.63,18.55,18.57,203182.0,17.1259,17.1259,17.0523,17.0707,203182.0
2018-02-02 11:40:00,18.58,18.59,18.48,18.5,336971.0,17.0799,17.0891,16.988,17.0064,336971.0
2018-02-02 11:45:00,18.5,18.56,18.47,18.56,170430.0,17.0064,17.0615,16.9788,17.0615,170430.0
2018-02-02 11:50:00,18.55,18.59,18.54,18.59,179617.0,17.0523,17.0891,17.0431,17.0891,179617.0
2018-02-02 11:55:00,18.58,18.59,18.49,18.5,155278.0,17.0799,17.0891,16.9972,17.0064,155278.0
2018-02-02 12:00:00,18.49,18.5,18.45,18.49,136538.0,16.9972,17.0064,16.9604,16.9972,136538.0
2018-02-02 12:05:00,18.49,18.53,18.47,18.51,134395.0,16.9972,17.0339,16.9788,17.0155,134395.0
2018-02-02 12:10:00,18.51,18.56,18.5,18.55,108278.0,17.0155,17.0615,17.0064,17.0523,108278.0
2018-02-02 12:15:00,18.55,18.57,18.52,18.57,115811.0,17.0523,17.0707,17.0247,17.0707,115811.0
2018-02-02 12:20:00,18.57,18.6,18.55,18.6,211421.0,17.0707,17.0983,17.0523,17.0983,211421.0
2018-02-02 12:25:00,18.6,18.61,18.57,18.61,114712.0,17.0983,17.1075,17.0707,17.1075,114712.0
2018-02-02 12:30:00,18.6,18.61,18.54,18.54,162954.0,17.0983,17.1075,17.0431,17.0431,162954.0
2018-02-02 12:35:00,18.54,18.59,18.52,18.55,145636.0,17.0431,17.0891,17.0247,17.0523,145636.0
2018-02-02 12:40:00,18.55,18.57,18.53,18.56,99607.0,17.0523,17.0707,17.0339,17.0615,99607.0
2018-02-02 12:45:00,18.56,18.56,18.52,18.54,145280.0,17.0615,17.0615,17.0247,17.0431,145280.0
2018-02-02 12:50:00,18.54,18.55,18.5,18.5,133495.0,17.0431,17.0523,17.0064,17.0064,133495.0
2018-02-02 12:55:00,18.51,18.53,18.45,18.45,237142.0,17.0155,17.0339,16.9604,16.9604,237142.0
2018-02-02 13:00:00,18.46,18.46,18.42,18.44,132443.0,16.9696,16.9696,16.9328,16.9512,132443.0
2018-02-02 13:05:00,18.44,18.47,18.43,18.46,88097.0,16.9512,16.9788,16.942,16.9696,88097.0
2018-02-02 13:10:00,18.46,18.51,18.45,18.5,111045.0,16.9696,17.0155,16.9604,17.0064,111045.0
2018-02-02 13:15:00,18.49,18.5,18.47,18.47,85789.0,16.9972,17.0064,16.9788,16.9788,85789.0
2018-02-02 13:20:00,18.47,18.47,18.41,18.43,102512.0,16.9788,16.9788,16.9236,16.942,102512.0
2018-02-02 13:25:00,18.42,18.46,18.41,18.45,66846.0,16.9328,16.9696,16.9236,16.9604,66846.0
2018-02-02 13:30:00,18.45,18.51,18.44,18.49,67501.0,16.9604,17.0155,16.9512,16.9972,67501.0
2018-02-02 13:35:00,18.48,18.49,18.44,18.45,102613.0,16.988,16.9972,16.9512,16.9604,102613.0
2018-02-02 13:40:00,18.44,18.47,18.43,18.44,92599.0,16.9512,16.9788,16.942,16.9512,92599.0
2018-02-02 13:45:00,18.44,18.45,18.41,18.41,122754.0,16.9512,16.9604,16.9236,16.9236,122754.0
2018-02-02 13:50:00,18.42,18.43,18.38,18.39,156887.0,16.9328,16.942,16.896,16.9052,156887.0
2018-02-02 13:55:00,18.4,18.41,18.39,18.41,75427.0,16.9144,16.9236,16.9052,16.9236,75427.0
2018-02-02 14:00:00,18.41,18.41,18.35,18.37,129810.0,16.9236,16.9236,16.8685,16.8868,129810.0
2018-02-02 14:05:00,18.37,18.38,18.34,18.34,155498.0,16.8868,16.896,16.8593,16.8593,155498.0
2018-02-02 14:10:00,18.35,18.35,18.3,18.32,175114.0,16.8685,16.8685,16.8225,16.8409,175114.0
2018-02-02 14:15:00,18.32,18.33,18.14,18.16,909704.0,16.8409,16.8501,16.6754,16.6938,909704.0
2018-02-02 14:20:00,18.16,18.2,18.1,18.2,545668.0,16.6938,16.7306,16.6386,16.7306,545668.0
2018-02-02 14:25:00,18.2,18.21,18.13,18.14,182646.0,16.7306,16.7398,16.6662,16.6754,182646.0
2018-02-02 14:30:00,18.14,18.34,18.14,18.33,342989.0,16.6754,16.8593,16.6754,16.8501,342989.0
2018-02-02 14:35:00,18.32,18.35,18.24,18.25,473183.0,16.8409,16.8685,16.7673,16.7765,473183.0
2018-02-02 14:40:00,18.26,18.29,18.25,18.29,86707.0,16.7857,16.8133,16.7765,16.8133,86707.0
2018-02-02 14:45:00,18.28,18.29,18.17,18.21,313233.0,16.8041,16.8133,16.703,16.7398,313233.0
2018-02-02 14:50:00,18.21,18.22,18.16,18.19,133475.0,16.7398,16.749,16.6938,16.7214,133475.0
2018-02-02 14:55:00,18.19,18.2,18.13,18.17,169840.0,16.7214,16.7306,16.6662,16.703,169840.0
2018-02-02 15:00:00,18.16,18.19,18.1,18.11,205686.0,16.6938,16.7214,16.6386,16.6478,205686.0
2018-02-02 15:05:00,18.11,18.11,18.01,18.04,488031.0,16.6478,16.6478,16.5559,16.5835,488031.0
2018-02-02 15:10:00,18.03,18.16,18.03,18.1,576405.0,16.5743,16.6938,16.5743,16.6386,576405.0
2018-02-02 15:15:00,18.1,18.15,18.09,18.1,238520.0,16.6386,16.6846,16.6295,16.6386,238520.0
2018-02-02 15:20:00,18.11,18.13,18.09,18.13,321217.0,16.6478,16.6662,16.6295,16.6662,321217.0
2018-02-02 15:25:00,18.13,18.16,18.1,18.1,273494.0,16.6662,16.6938,16.6386,16.6386,273494.0
2018-02-02 15:30:00,18.11,18.12,18.08,18.12,372557.0,16.6478,16.657,16.6203,16.657,372557.0
2018-02-02 15:35:00,18.11,18.17,18.1,18.17,355972.0,16.6478,16.703,16.6386,16.703,355972.0
2018-02-02 15:40:00,18.16,18.17,18.07,18.1,542195.0,16.6938,16.703,16.6111,16.6386,542195.0
2018-02-02 15:45:00,18.1,18.1,18.02,18.03,722372.0,16.6386,16.6386,16.5651,16.5743,722372.0
2018-02-02 15:50:00,18.04,18.04,17.92,17.95,1324305.0,16.5835,16.5835,16.4732,16.5008,1324305.0
2018-02-02 15:55:00,17.95,18.01,17.94,17.97,1865899.0,16.5008,16.5559,16.4916,16.5191,1865899.0
2018-02-05 09:30:00,18.14,18.33,18.08,18.32,1040052.0,16.6754,16.8501,16.6203,16.8409,1040052.0
2018-02-05 09:35:00,18.31,18.54,18.17,18.53,885030.0,16.8317,17.0431,16.703,17.0339,885030.0
2018-02-05 09:40:00,18.53,18.57,18.33,18.35,519826.0,17.0339,17.0707,16.8501,16.8685,519826.0
2018-02-05 09:45:00,18.36,18.5,18.34,18.39,619821.0,16.8777,17.0064,16.8593,16.9052,619821.0
2018-02-05 09:50:00,18.39,18.47,18.35,18.4,810131.0,16.9052,16.9788,16.8685,16.9144,810131.0
2018-02-05 09:55:00,18.41,18.51,18.35,18.48,314203.0,16.9236,17.0155,16.8685,16.988,314203.0
2018-02-05 10:00:00,18.48,18.52,18.42,18.52,269899.0,16.988,17.0247,16.9328,17.0247,269899.0
2018-02-05 10:05:00,18.52,18.63,18.47,18.61,454220.0,17.0247,17.1259,16.9788,17.1075,454220.0
2018-02-05 10:10:00,18.61,18.61,18.49,18.52,454831.0,17.1075,17.1075,16.9972,17.0247,454831.0
2018-02-05 10:15:00,18.52,18.53,18.42,18.43,447185.0,17.0247,17.0339,16.9328,16.942,447185.0
2018-02-05 10:20:00,18.43,18.57,18.4,18.57,381938.0,16.942,17.0707,16.9144,17.0707,381938.0
2018-02-05 10:25:00,18.57,18.65,18.55,18.6,463587.0,17.0707,17.1442,17.0523,17.0983,463587.0
2018-02-05 10:30:00,18.61,18.63,18.43,18.46,297761.0,17.1075,17.1259,16.942,16.9696,297761.0
2018-02-05 10:35:00,18.46,18.5,18.43,18.45,136228.0,16.9696,17.0064,16.942,16.9604,136228.0
2018-02-05 10:40:00,18.45,18.46,18.38,18.4,352093.0,16.9604,16.9696,16.896,16.9144,352093.0
2018-02-05 10:45:00,18.4,18.47,18.36,18.44,216827.0,16.9144,16.9788,16.8777,16.9512,216827.0
2018-02-05 10:50:00,18.43,18.48,18.37,18.44,137595.0,16.942,16.988,16.8868,16.9512,137595.0
2018-02-05 10:55:00,18.44,18.47,18.42,18.43,137043.0,16.9512,16.9788,16.9328,16.942,137043.0
2018-02-05 11:00:00,18.44,18.47,18.33,18.38,194478.0,16.9512,16.9788,16.8501,16.896,194478.0
2018-02-05 11:05:00,18.38,18.38,18.3,18.32,169931.0,16.896,16.896,16.8225,16.8409,169931.0
2018-02-05 11:10:00,18.33,18.38,18.32,18.35,196185.0,16.8501,16.896,16.8409,16.8685,196185.0
2018-02-05 11:15:00,18.36,18.37,18.28,18.29,290894.0,16.8777,16.8868,16.8041,16.8133,290894.0
2018-02-05 11:20:00,18.29,18.3,18.24,18.28,273575.0,16.8133,16.8225,16.7673,16.8041,273575.0
2018-02-05 11:25:00,18.28,18.31,18.25,18.27,163197.0,16.8041,16.8317,16.7765,16.7949,163197.0
2018-02-05 11:30:00,18.27,18.28,18.21,18.24,163618.0,16.7949,16.8041,16.7398,16.7673,163618.0
2018-02-05 11:35:00,18.25,18.26,18.2,18.24,183884.0,16.7765,16.7857,16.7306,16.7673,183884.0
2018-02-05 11:40:00,18.24,18.29,18.24,18.25,128954.0,16.7673,16.8133,16.7673,16.7765,128954.0
2018-02-05 11:45:00,18.25,18.26,18.23,18.24,97980.0,16.7765,16.7857,16.7582,16.7673,97980.0
2018-02-05 11:50:00,18.24,18.29,18.24,18.25,229153.0,16.7673,16.8133,16.7673,16.7765,229153.0
2018-02-05 11:55:00,18.26,18.3,18.25,18.3,176574.0,16.7857,16.8225,16.7765,16.8225,176574.0
2018-02-05 12:00:00,18.29,18.3,18.17,18.18,177609.0,16.8133,16.8225,16.703,16.7122,177609.0
2018-02-05 12:05:00,18.18,18.23,18.16,18.21,189444.0,16.7122,16.7582,16.6938,16.7398,189444.0
2018-02-05 12:10:00,18.2,18.22,18.16,18.16,88450.0,16.7306,16.749,16.6938,16.6938,88450.0
2018-02-05 12:15:00,18.16,18.17,18.1,18.1,224601.0,16.6938,16.703,16.6386,16.6386,224601.0
2018-02-05 12:20:00,18.1,18.15,18.07,18.1,192972.0,16.6386,16.6846,16.6111,16.6386,192972.0
2018-02-05 12:25:00,18.11,18.16,18.08,18.1,89468.0,16.6478,16.6938,16.6203,16.6386,89468.0
2018-02-05 12:30:00,18.1,18.2,18.09,18.16,124993.0,16.6386,16.7306,16.6295,16.6938,124993.0
2018-02-05 12:35:00,18.16,18.18,18.12,18.14,185076.0,16.6938,16.7122,16.657,16.6754,185076.0
2018-02-05 12:40:00,18.14,18.18,18.13,18.18,160267.0,16.6754,16.7122,16.6662,16.7122,160267.0
2018-02-05 12:45:00,18.18,18.24,18.17,18.23,161797.0,16.7122,16.7673,16.703,16.7582,161797.0
2018-02-05 12:50:00,18.22,18.25,18.19,18.21,123921.0,16.749,16.7765,16.7214,16.7398,123921.0
2018-02-05 12:55:00,18.21,18.24,18.14,18.15,90434.0,16.7398,16.7673,16.6754,16.6846,90434.0
2018-02-05 13:00:00,18.16,18.16,18.09,18.1,161266.0,16.6938,16.6938,16.6295,16.6386,161266.0
2018-02-05 13:05:00,18.1,18.14,18.06,18.06,152295.0,16.6386,16.6754,16.6019,16.6019,152295.0
2018-02-05 13:10:00,18.07,18.11,18.05,18.1,196862.0,16.6111,16.6478,16.5927,16.6386,196862.0
2018-02-05 13:15:00,18.09,18.1,18.02,18.03,151567.0,16.6295,16.6386,16.5651,16.5743,151567.0
2018-02-05 13:20:00,18.03,18.09,18.01,18.05,161543.0,16.5743,16.6295,16.5559,16.5927,161543.0
2018-02-05 13:25:00,18.05,18.05,18.0,18.03,192730.0,16.5927,16.5927,16.5467,16.5743,192730.0
2018-02-05 13:30:00,18.03,18.05,17.96,17.98,408804.0,16.5743,16.5927,16.51,16.5283,408804.0
2018-02-05 13:35:00,17.99,18.01,17.91,17.91,307099.0,16.5375,16.5559,16.464,16.464,307099.0
2018-02-05 13:40:00,17.92,18.06,17.91,18.06,345083.0,16.4732,16.6019,16.464,16.6019,345083.0
2018-02-05 13:45:00,18.05,18.16,18.03,18.1,574771.0,16.5927,16.6938,16.5743,16.6386,574771.0
2018-02-05 13:50:00,18.11,18.16,18.09,18.13,826768.0,16.6478,16.6938,16.6295,16.6662,826768.0
2018-02-05 13:55:00,18.13,18.22,18.12,18.2,186801.0,16.6662,16.749,16.657,16.7306,186801.0
2018-02-05 14:00:00,18.2,18.21,18.1,18.13,260408.0,16.7306,16.7398,16.6386,16.6662,260408.0
2018-02-05 14:05:00,18.13,18.17,18.07,18.09,480987.0,16.6662,16.703,16.6111,16.6295,480987.0
2018-02-05 14:10:00,18.09,18.13,18.07,18.12,137723.0,16.6295,16.6662,16.6111,16.657,137723.0
2018-02-05 14:15:00,18.11,18.12,17.97,18.01,376177.0,16.6478,16.657,16.5191,16.5559,376177.0
2018-02-05 14:20:00,18.0,18.01,17.94,17.94,194372.0,16.5467,16.5559,16.4916,16.4916,194372.0
2018-02-05 14:25:00,17.95,17.99,17.93,17.97,153076.0,16.5008,16.5375,16.4824,16.5191,153076.0
2018-02-05 14:30:00,17.97,17.97,17.89,17.91,209360.0,16.5191,16.5191,16.4456,16.464,209360.0
2018-02-05 14:35:00,17.91,18.02,17.89,17.94,543109.0,16.464,16.5651,16.4456,16.4916,543109.0
2018-02-05 14:40:00,17.94,17.98,17.86,17.9,196044.0,16.4916,16.5283,16.418,16.4548,196044.0
2018-02-05 14:45:00,17.9,17.92,17.83,17.85,297445.0,16.4548,16.4732,16.3904,16.4088,297445.0
2018-02-05 14:50:00,17.84,17.87,17.72,17.76,649363.0,16.3996,16.4272,16.2893,16.3261,649363.0
2018-02-05 14:55:00,17.76,17.77,17.68,17.71,455554.0,16.3261,16.3353,16.2526,16.2801,455554.0
2018-02-05 15:00:00,17.71,17.73,17.62,17.62,307100.0,16.2801,16.2985,16.1974,16.1974,307100.0
2018-02-05 15:05:00,17.63,17.68,17.4,17.4,794173.0,16.2066,16.2526,15.9952,15.9952,794173.0
2018-02-05 15:10:00,17.4,17.66,17.36,17.65,838446.0,15.9952,16.2342,15.9584,16.225,838446.0
2018-02-05 15:15:00,17.64,17.9,17.64,17.77,874995.0,16.2158,16.4548,16.2158,16.3353,874995.0
2018-02-05 15:20:00,17.77,17.85,17.66,17.84,473730.0,16.3353,16.4088,16.2342,16.3996,473730.0
2018-02-05 15:25:00,17.84,17.92,17.8,17.89,358602.0,16.3996,16.4732,16.3629,16.4456,358602.0
2018-02-05 15:30:00,17.88,17.91,17.75,17.81,438136.0,16.4364,16.464,16.3169,16.3721,438136.0
2018-02-05 15:35:00,17.82,17.84,17.69,17.69,392027.0,16.3813,16.3996,16.2618,16.2618,392027.0
2018-02-05 15:40:00,17.69,17.75,17.63,17.7,408568.0,16.2618,16.3169,16.2066,16.2709,408568.0
2018-02-05 15:45:00,17.69,17.71,17.54,17.55,478514.0,16.2618,16.2801,16.1239,16.1331,478514.0
2018-02-05 15:50:00,17.55,17.62,17.53,17.58,568879.0,16.1331,16.1974,16.1147,16.1606,568879.0
2018-02-05 15:55:00,17.58,17.74,17.57,17.66,1027333.0,16.1606,16.3077,16.1514,16.2342,1027333.0
2018-02-06 09:30:00,17.24,17.49,17.07,17.45,925746.0,15.8481,16.0779,15.6918,16.0411,925746.0
2018-02-06 09:35:00,17.45,17.77,17.44,17.77,444038.0,16.0411,16.3353,16.0319,16.3353,444038.0
2018-02-06 09:40:00,17.76,17.97,17.7,17.86,800470.0,16.3261,16.5191,16.2709,16.418,800470.0
2018-02-06 09:45:00,17.87,17.99,17.84,17.93,352684.0,16.4272,16.5375,16.3996,16.4824,352684.0
2018-02-06 09:50:00,17.94,18.13,17.93,18.11,534234.0,16.4916,16.6662,16.4824,16.6478,534234.0
2018-02-06 09:55:00,18.11,18.27,18.1,18.17,1039720.0,16.6478,16.7949,16.6386,16.703,1039720.0
2018-02-06 10:00:00,18.16,18.25,18.12,18.15,508254.0,16.6938,16.7765,16.657,16.6846,508254.0
2018-02-06 10:05:00,18.16,18.23,18.03,18.08,432060.0,16.6938,16.7582,16.5743,16.6203,432060.0
2018-02-06 10:10:00,18.08,18.17,18.05,18.09,524564.0,16.6203,16.703,16.5927,16.6295,524564.0
2018-02-06 10:15:00,18.08,18.1,17.93,18.05,574101.0,16.6203,16.6386,16.4824,16.5927,574101.0
2018-02-06 10:20:00,18.05,18.08,17.9,17.98,879303.0,16.5927,16.6203,16.4548,16.5283,879303.0
2018-02-06 10:25:00,17.97,18.04,17.91,17.99,357823.0,16.5191,16.5835,16.464,16.5375,357823.0
2018-02-06 10:30:00,17.99,18.02,17.86,17.98,402887.0,16.5375,16.5651,16.418,16.5283,402887.0
2018-02-06 10:35:00,17.99,18.0,17.83,17.91,647788.0,16.5375,16.5467,16.3904,16.464,647788.0
2018-02-06 10:40:00,17.91,18.03,17.87,18.02,415785.0,16.464,16.5743,16.4272,16.5651,415785.0
2018-02-06 10:45:00,18.02,18.09,18.0,18.03,282282.0,16.5651,16.6295,16.5467,16.5743,282282.0
2018-02-06 10:50:00,18.04,18.13,17.94,18.09,324942.0,16.5835,16.6662,16.4916,16.6295,324942.0
2018-02-06 10:55:00,18.09,18.1,18.0,18.03,203893.0,16.6295,16.6386,16.5467,16.5743,203893.0
2018-02-06 11:00:00,18.03,18.05,17.94,18.02,365846.0,16.5743,16.5927,16.4916,16.5651,365846.0
2018-02-06 11:05:00,18.03,18.08,17.94,18.01,258549.0,16.5743,16.6203,16.4916,16.5559,258549.0
2018-02-06 11:10:00,18.0,18.05,17.89,17.94,270445.0,16.5467,16.5927,16.4456,16.4916,270445.0
2018-02-06 11:15:00,17.94,18.04,17.91,18.03,202432.0,16.4916,16.5835,16.464,16.5743,202432.0
2018-02-06 11:20:00,18.04,18.05,17.98,18.01,288733.0,16.5835,16.5927,16.5283,16.5559,288733.0
2018-02-06 11:25:00,18.0,18.03,17.93,17.98,358703.0,16.5467,16.5743,16.4824,16.5283,358703.0
2018-02-06 11:30:00,17.98,18.03,17.96,18.0,221660.0,16.5283,16.5743,16.51,16.5467,221660.0
2018-02-06 11:35:00,18.0,18.08,17.99,18.07,188894.0,16.5467,16.6203,16.5375,16.6111,188894.0
2018-02-06 11:40:00,18.07,18.14,18.07,18.11,162580.0,16.6111,16.6754,16.6111,16.6478,162580.0
2018-02-06 11:45:00,18.1,18.22,18.09,18.21,427688.0,16.6386,16.749,16.6295,16.7398,427688.0
2018-02-06 11:50:00,18.21,18.28,18.2,18.23,617615.0,16.7398,16.8041,16.7306,16.7582,617615.0
2018-02-06 11:55:00,18.22,18.29,18.17,18.18,209780.0,16.749,16.8133,16.703,16.7122,209780.0
2018-02-06 12:00:00,18.18,18.21,18.14,18.15,126892.0,16.7122,16.7398,16.6754,16.6846,126892.0
2018-02-06 12:05:00,18.16,18.25,18.15,18.24,216044.0,16.6938,16.7765,16.6846,16.7673,216044.0
2018-02-06 12:10:00,18.23,18.27,18.19,18.27,103877.0,16.7582,16.7949,16.7214,16.7949,103877.0
2018-02-06 12:15:00,18.27,18.36,18.26,18.28,258969.0,16.7949,16.8777,16.7857,16.8041,258969.0
2018-02-06 12:20:00,18.28,18.39,18.28,18.37,386068.0,16.8041,16.9052,16.8041,16.8868,386068.0
2018-02-06 12:25:00,18.36,18.46,18.36,18.44,260462.0,16.8777,16.9696,16.8777,16.9512,260462.0
2018-02-06 12:30:00,18.44,18.54,18.43,18.47,612520.0,16.9512,17.0431,16.942,16.9788,612520.0
2018-02-06 12:35:00,18.46,18.52,18.4,18.51,332013.0,16.9696,17.0247,16.9144,17.0155,332013.0
2018-02-06 12:40:00,18.51,18.51,18.39,18.43,279691.0,17.0155,17.0155,16.9052,16.942,279691.0
2018-02-06 12:45:00,18.43,18.45,18.37,18.41,292055.0,16.942,16.9604,16.8868,16.9236,292055.0
2018-02-06 12:50:00,18.41,18.42,18.33,18.35,151893.0,16.9236,16.9328,16.8501,16.8685,151893.0
2018-02-06 12:55:00,18.35,18.44,18.34,18.4,160521.0,16.8685,16.9512,16.8593,16.9144,160521.0
2018-02-06 13:00:00,18.41,18.41,18.27,18.34,283566.0,16.9236,16.9236,16.7949,16.8593,283566.0
2018-02-06 13:05:00,18.34,18.37,18.29,18.3,173081.0,16.8593,16.8868,16.8133,16.8225,173081.0
2018-02-06 13:10:00,18.29,18.39,18.27,18.38,140506.0,16.8133,16.9052,16.7949,16.896,140506.0
2018-02-06 13:15:00,18.39,18.46,18.36,18.46,174375.0,16.9052,16.9696,16.8777,16.9696,174375.0
2018-02-06 13:20:00,18.45,18.49,18.41,18.41,221435.0,16.9604,16.9972,16.9236,16.9236,221435.0
2018-02-06 13:25:00,18.42,18.45,18.38,18.41,147426.0,16.9328,16.9604,16.896,16.9236,147426.0
2018-02-06 13:30:00,18.41,18.41,18.33,18.36,182736.0,16.9236,16.9236,16.8501,16.8777,182736.0
2018-02-06 13:35:00,18.35,18.4,18.34,18.35,269401.0,16.8685,16.9144,16.8593,16.8685,269401.0
2018-02-06 13:40:00,18.35,18.36,18.3,18.32,387317.0,16.8685,16.8777,16.8225,16.8409,387317.0
2018-02-06 13:45:00,18.31,18.32,18.19,18.2,263533.0,16.8317,16.8409,16.7214,16.7306,263533.0
2018-02-06 13:50:00,18.21,18.26,18.16,18.23,330246.0,16.7398,16.7857,16.6938,16.7582,330246.0
2018-02-06 13:55:00,18.24,18.27,18.21,18.24,193252.0,16.7673,16.7949,16.7398,16.7673,193252.0
2018-02-06 14:00:00,18.24,18.29,18.22,18.26,242282.0,16.7673,16.8133,16.749,16.7857,242282.0
2018-02-06 14:05:00,18.27,18.27,18.21,18.23,209969.0,16.7949,16.7949,16.7398,16.7582,209969.0
2018-02-06 14:10:00,18.23,18.29,18.22,18.26,308436.0,16.7582,16.8133,16.749,16.7857,308436.0
2018-02-06 14:15:00,18.26,18.26,18.18,18.2,199761.0,16.7857,16.7857,16.7122,16.7306,199761.0
2018-02-06 14:20:00,18.2,18.24,18.16,18.22,201668.0,16.7306,16.7673,16.6938,16.749,201668.0
2018-02-06 14:25:00,18.22,18.25,18.2,18.23,177604.0,16.749,16.7765,16.7306,16.7582,177604.0
2018-02-06 14:30:00,18.22,18.3,18.21,18.3,177588.0,16.749,16.8225,16.7398,16.8225,177588.0
2018-02-06 14:35:00,18.3,18.36,18.29,18.35,207227.0,16.8225,16.8777,16.8133,16.8685,207227.0
2018-02-06 14:40:00,18.35,18.44,18.35,18.44,235066.0,16.8685,16.9512,16.8685,16.9512,235066.0
2018-02-06 14:45:00,18.44,18.5,18.42,18.48,340256.0,16.9512,17.0064,16.9328,16.988,340256.0
2018-02-06 14:50:00,18.48,18.53,18.42,18.52,462020.0,16.988,17.0339,16.9328,17.0247,462020.0
2018-02-06 14:55:00,18.52,18.59,18.5,18.58,580059.0,17.0247,17.0891,17.0064,17.0799,580059.0
2018-02-06 15:00:00,18.59,18.68,18.58,18.68,632503.0,17.0891,17.1718,17.0799,17.1718,632503.0
2018-02-06 15:05:00,18.68,18.75,18.64,18.74,547069.0,17.1718,17.2362,17.135,17.227,547069.0
2018-02-06 15:10:00,18.73,18.73,18.62,18.64,516418.0,17.2178,17.2178,17.1167,17.135,516418.0
2018-02-06 15:15:00,18.64,18.69,18.55,18.59,523072.0,17.135,17.181,17.0523,17.0891,523072.0
2018-02-06 15:20:00,18.59,18.66,18.52,18.56,382740.0,17.0891,17.1534,17.0247,17.0615,382740.0
2018-02-06 15:25:00,18.56,18.64,18.56,18.63,420783.0,17.0615,17.135,17.0615,17.1259,420783.0
2018-02-06 15:30:00,18.63,18.76,18.61,18.73,845503.0,17.1259,17.2454,17.1075,17.2178,845503.0
2018-02-06 15:35:00,18.72,18.78,18.68,18.77,512469.0,17.2086,17.2637,17.1718,17.2546,512469.0
2018-02-06 15:40:00,18.77,18.79,18.7,18.7,607569.0,17.2546,17.2729,17.1902,17.1902,607569.0
2018-02-06 15:45:00,18.7,18.72,18.63,18.66,947318.0,17.1902,17.2086,17.1259,17.1534,947318.0
2018-02-06 15:50:00,18.66,18.71,18.61,18.66,914502.0,17.1534,17.1994,17.1075,17.1534,914502.0
2018-02-06 15:55:00,18.66,18.73,18.64,18.73,1781255.0,17.1534,17.2178,17.135,17.2178,1781255.0
2018-02-07 09:30:00,18.4,18.41,18.17,18.25,1192523.0,16.9144,16.9236,16.703,16.7765,1192523.0
2018-02-07 09:35:00,18.25,18.41,18.22,18.32,791275.0,16.7765,16.9236,16.749,16.8409,791275.0
2018-02-07 09:40:00,18.33,18.48,18.3,18.42,599357.0,16.8501,16.988,16.8225,16.9328,599357.0
2018-02-07 09:45:00,18.42,18.47,18.39,18.41,579919.0,16.9328,16.9788,16.9052,16.9236,579919.0
2018-02-07 09:50:00,18.41,18.41,18.37,18.38,363851.0,16.9236,16.9236,16.8868,16.896,363851.0
2018-02-07 09:55:00,18.38,18.42,18.33,18.34,791778.0,16.896,16.9328,16.8501,16.8593,791778.0
2018-02-07 10:00:00,18.33,18.34,18.23,18.24,479801.0,16.8501,16.8593,16.7582,16.7673,479801.0
2018-02-07 10:05:00,18.24,18.26,18.19,18.24,540220.0,16.7673,16.7857,16.7214,16.7673,540220.0
2018-02-07 10:10:00,18.25,18.27,18.21,18.21,437141.0,16.7765,16.7949,16.7398,16.7398,437141.0
2018-02-07 10:15:00,18.22,18.24,18.18,18.22,260951.0,16.749,16.7673,16.7122,16.749,260951.0
2018-02-07 10:20:00,18.21,18.25,18.21,18.23,361572.0,16.7398,16.7765,16.7398,16.7582,361572.0
2018-02-07 10:25:00,18.23,18.25,18.21,18.21,157074.0,16.7582,16.7765,16.7398,16.7398,157074.0
2018-02-07 10:30:00,18.21,18.21,18.11,18.15,303096.0,16.7398,16.7398,16.6478,16.6846,303096.0
2018-02-07 10:35:00,18.14,18.26,18.13,18.23,309529.0,16.6754,16.7857,16.6662,16.7582,309529.0
2018-02-07 10:40:00,18.24,18.26,18.19,18.23,543173.0,16.7673,16.7857,16.7214,16.7582,543173.0
2018-02-07 10:45:00,18.23,18.28,18.22,18.28,343938.0,16.7582,16.8041,16.749,16.8041,343938.0
2018-02-07 10:50:00,18.28,18.29,18.22,18.24,373986.0,16.8041,16.8133,16.749,16.7673,373986.0
2018-02-07 10:55:00,18.23,18.25,18.17,18.23,247612.0,16.7582,16.7765,16.703,16.7582,247612.0
2018-02-07 11:00:00,18.24,18.25,18.19,18.2,213271.0,16.7673,16.7765,16.7214,16.7306,213271.0
2018-02-07 11:05:00,18.2,18.26,18.17,18.25,212947.0,16.7306,16.7857,16.703,16.7765,212947.0
2018-02-07 11:10:00,18.24,18.28,18.21,18.28,219211.0,16.7673,16.8041,16.7398,16.8041,219211.0
2018-02-07 11:15:00,18.28,18.35,18.27,18.3,455527.0,16.8041,16.8685,16.7949,16.8225,455527.0
2018-02-07 11:20:00,18.3,18.31,18.27,18.3,103746.0,16.8225,16.8317,16.7949,16.8225,103746.0
2018-02-07 11:25:00,18.3,18.3,18.23,18.24,123490.0,16.8225,16.8225,16.7582,16.7673,123490.0
2018-02-07 11:30:00,18.23,18.24,18.09,18.14,1333242.0,16.7582,16.7673,16.6295,16.6754,1333242.0
2018-02-07 11:35:00,18.13,18.16,18.08,18.09,386246.0,16.6662,16.6938,16.6203,16.6295,386246.0
2018-02-07 11:40:00,18.09,18.12,18.06,18.11,470001.0,16.6295,16.657,16.6019,16.6478,470001.0
2018-02-07 11:45:00,18.11,18.18,18.1,18.14,316589.0,16.6478,16.7122,16.6386,16.6754,316589.0
2018-02-07 11:50:00,18.14,18.15,18.11,18.13,256751.0,16.6754,16.6846,16.6478,16.6662,256751.0
2018-02-07 11:55:00,18.12,18.14,18.09,18.12,254967.0,16.657,16.6754,16.6295,16.657,254967.0
2018-02-07 12:00:00,18.13,18.14,18.08,18.09,169745.0,16.6662,16.6754,16.6203,16.6295,169745.0
2018-02-07 12:05:00,18.08,18.1,18.07,18.08,165473.0,16.6203,16.6386,16.6111,16.6203,165473.0
2018-02-07 12:10:00,18.09,18.14,18.08,18.13,148459.0,16.6295,16.6754,16.6203,16.6662,148459.0
2018-02-07 12:15:00,18.13,18.15,18.12,18.13,123779.0,16.6662,16.6846,16.657,16.6662,123779.0
2018-02-07 12:20:00,18.14,18.16,18.12,18.16,97116.0,16.6754,16.6938,16.657,16.6938,97116.0
2018-02-07 12:25:00,18.16,18.18,18.15,18.18,128168.0,16.6938,16.7122,16.6846,16.7122,128168.0
2018-02-07 12:30:00,18.18,18.18,18.1,18.1,114373.0,16.7122,16.7122,16.6386,16.6386,114373.0
2018-02-07 12:35:00,18.11,18.11,18.03,18.04,341783.0,16.6478,16.6478,16.5743,16.5835,341783.0
2018-02-07 12:40:00,18.03,18.05,18.03,18.04,109048.0,16.5743,16.5927,16.5743,16.5835,109048.0
2018-02-07 12:45:00,18.04,18.05,17.95,17.97,426373.0,16.5835,16.5927,16.5008,16.5191,426373.0
2018-02-07 12:50:00,17.96,17.99,17.93,17.94,126084.0,16.51,16.5375,16.4824,16.4916,126084.0
2018-02-07 12:55:00,17.93,17.99,17.93,17.94,116606.0,16.4824,16.5375,16.4824,16.4916,116606.0
2018-02-07 13:00:00,17.95,17.99,17.92,17.96,127107.0,16.5008,16.5375,16.4732,16.51,127107.0
2018-02-07 13:05:00,17.96,17.97,17.88,17.89,285311.0,16.51,16.5191,16.4364,16.4456,285311.0
2018-02-07 13:10:00,17.89,17.9,17.8,17.81,339516.0,16.4456,16.4548,16.3629,16.3721,339516.0
2018-02-07 13:15:00,17.8,17.97,17.77,17.96,265625.0,16.3629,16.5191,16.3353,16.51,265625.0
2018-02-07 13:20:00,17.96,17.99,17.88,17.92,177027.0,16.51,16.5375,16.4364,16.4732,177027.0
2018-02-07 13:25:00,17.92,17.96,17.89,17.94,274196.0,16.4732,16.51,16.4456,16.4916,274196.0
2018-02-07 13:30:00,17.94,17.98,17.92,17.97,117666.0,16.4916,16.5283,16.4732,16.5191,117666.0
2018-02-07 13:35:00,17.97,18.03,17.96,17.98,303790.0,16.5191,16.5743,16.51,16.5283,303790.0
2018-02-07 13:40:00,17.99,18.07,17.98,18.05,141106.0,16.5375,16.6111,16.5283,16.5927,141106.0
2018-02-07 13:45:00,18.05,18.06,17.98,17.98,137957.0,16.5927,16.6019,16.5283,16.5283,137957.0
2018-02-07 13:50:00,17.98,17.99,17.92,17.95,171336.0,16.5283,16.5375,16.4732,16.5008,171336.0
2018-02-07 13:55:00,17.95,18.01,17.94,17.99,192059.0,16.5008,16.5559,16.4916,16.5375,192059.0
2018-02-07 14:00:00,17.99,17.99,17.9,17.94,181090.0,16.5375,16.5375,16.4548,16.4916,181090.0
2018-02-07 14:05:00,17.94,18.0,17.93,17.96,118690.0,16.4916,16.5467,16.4824,16.51,118690.0
2018-02-07 14:10:00,17.97,18.07,17.96,18.06,297636.0,16.5191,16.6111,16.51,16.6019,297636.0
2018-02-07 14:15:00,18.07,18.08,18.04,18.07,404605.0,16.6111,16.6203,16.5835,16.6111,404605.0
2018-02-07 14:20:00,18.07,18.07,18.03,18.03,210930.0,16.6111,16.6111,16.5743,16.5743,210930.0
2018-02-07 14:25:00,18.03,18.07,18.01,18.07,385972.0,16.5743,16.6111,16.5559,16.6111,385972.0
2018-02-07 14:30:00,18.06,18.07,18.04,18.05,165986.0,16.6019,16.6111,16.5835,16.5927,165986.0
2018-02-07 14:35:00,18.05,18.06,18.01,18.02,201567.0,16.5927,16.6019,16.5559,16.5651,201567.0
2018-02-07 14:40:00,18.02,18.03,18.0,18.03,128559.0,16.5651,16.5743,16.5467,16.5743,128559.0
2018-02-07 14:45:00,18.03,18.04,17.92,17.95,237576.0,16.5743,16.5835,16.4732,16.5008,237576.0
2018-02-07 14:50:00,17.94,18.0,17.93,17.99,453103.0,16.4916,16.5467,16.4824,16.5375,453103.0
2018-02-07 14:55:00,17.98,18.01,17.96,18.01,140324.0,16.5283,16.5559,16.51,16.5559,140324.0
2018-02-07 15:00:00,18.0,18.01,17.96,17.99,191343.0,16.5467,16.5559,16.51,16.5375,191343.0
2018-02-07 15:05:00,18.0,18.01,17.97,17.98,116654.0,16.5467,16.5559,16.5191,16.5283,116654.0
2018-02-07 15:10:00,17.97,18.01,17.96,18.0,151503.0,16.5191,16.5559,16.51,16.5467,151503.0
2018-02-07 15:15:00,18.01,18.01,17.98,17.98,154695.0,16.5559,16.5559,16.5283,16.5283,154695.0
2018-02-07 15:20:00,17.98,18.03,17.97,17.98,233997.0,16.5283,16.5743,16.5191,16.5283,233997.0
2018-02-07 15:25:00,17.98,18.02,17.96,17.97,222705.0,16.5283,16.5651,16.51,16.5191,222705.0
2018-02-07 15:30:00,17.98,18.0,17.93,17.98,210793.0,16.5283,16.5467,16.4824,16.5283,210793.0
2018-02-07 15:35:00,17.98,18.03,17.96,18.0,344407.0,16.5283,16.5743,16.51,16.5467,344407.0
2018-02-07 15:40:00,18.0,18.05,17.97,17.97,403536.0,16.5467,16.5927,16.5191,16.5191,403536.0
2018-02-07 15:45:00,17.97,17.98,17.87,17.91,693185.0,16.5191,16.5283,16.4272,16.464,693185.0
2018-02-07 15:50:00,17.91,17.92,17.87,17.89,556706.0,16.464,16.4732,16.4272,16.4456,556706.0
2018-02-07 15:55:00,17.89,17.92,17.86,17.87,1292821.0,16.4456,16.4732,16.418,16.4272,1292821.0
2018-02-08 09:30:00,17.87,18.13,17.85,18.01,802519.0,16.4272,16.6662,16.4088,16.5559,802519.0
2018-02-08 09:35:00,18.01,18.05,17.92,17.94,368053.0,16.5559,16.5927,16.4732,16.4916,368053.0
2018-02-08 09:40:00,17.93,17.93,17.69,17.75,396960.0,16.4824,16.4824,16.2618,16.3169,396960.0
2018-02-08 09:45:00,17.75,17.85,17.73,17.83,352542.0,16.3169,16.4088,16.2985,16.3904,352542.0
2018-02-08 09:50:00,17.83,17.94,17.81,17.89,192282.0,16.3904,16.4916,16.3721,16.4456,192282.0
2018-02-08 09:55:00,17.89,17.99,17.81,17.81,269107.0,16.4456,16.5375,16.3721,16.3721,269107.0
2018-02-08 10:00:00,17.81,17.81,17.66,17.66,491578.0,16.3721,16.3721,16.2342,16.2342,491578.0
2018-02-08 10:05:00,17.67,17.8,17.67,17.76,189279.0,16.2434,16.3629,16.2434,16.3261,189279.0
2018-02-08 10:10:00,17.75,17.76,17.72,17.73,179089.0,16.3169,16.3261,16.2893,16.2985,179089.0
2018-02-08 10:15:00,17.73,17.76,17.71,17.73,223634.0,16.2985,16.3261,16.2801,16.2985,223634.0
2018-02-08 10:20:00,17.73,17.74,17.64,17.69,424609.0,16.2985,16.3077,16.2158,16.2618,424609.0
2018-02-08 10:25:00,17.7,17.72,17.6,17.61,222128.0,16.2709,16.2893,16.179,16.1882,222128.0
2018-02-08 10:30:00,17.61,17.67,17.6,17.61,186166.0,16.1882,16.2434,16.179,16.1882,186166.0
2018-02-08 10:35:00,17.62,17.64,17.53,17.58,244536.0,16.1974,16.2158,16.1147,16.1606,244536.0
2018-02-08 10:40:00,17.57,17.67,17.57,17.64,143334.0,16.1514,16.2434,16.1514,16.2158,143334.0
2018-02-08 10:45:00,17.64,17.69,17.61,17.65,131931.0,16.2158,16.2618,16.1882,16.225,131931.0
2018-02-08 10:50:00,17.65,17.66,17.55,17.56,120059.0,16.225,16.2342,16.1331,16.1422,120059.0
2018-02-08 10:55:00,17.56,17.62,17.52,17.61,163518.0,16.1422,16.1974,16.1055,16.1882,163518.0
2018-02-08 11:00:00,17.61,17.69,17.58,17.68,100873.0,16.1882,16.2618,16.1606,16.2526,100873.0
2018-02-08 11:05:00,17.68,17.71,17.61,17.63,287664.0,16.2526,16.2801,16.1882,16.2066,287664.0
2018-02-08 11:10:00,17.62,17.64,17.57,17.58,302281.0,16.1974,16.2158,16.1514,16.1606,302281.0
2018-02-08 11:15:00,17.59,17.61,17.46,17.48,354274.0,16.1698,16.1882,16.0503,16.0687,354274.0
2018-02-08 11:20:00,17.48,17.51,17.36,17.39,433451.0,16.0687,16.0963,15.9584,15.986,433451.0
2018-02-08 11:25:00,17.39,17.39,17.3,17.32,385508.0,15.986,15.986,15.9032,15.9216,385508.0
2018-02-08 11:30:00,17.33,17.38,17.31,17.35,570279.0,15.9308,15.9768,15.9124,15.9492,570279.0
2018-02-08 11:35:00,17.35,17.45,17.34,17.41,502747.0,15.9492,16.0411,15.94,16.0044,502747.0
2018-02-08 11:40:00,17.41,17.42,17.34,17.37,241169.0,16.0044,16.0135,15.94,15.9676,241169.0
2018-02-08 11:45:00,17.37,17.37,17.26,17.28,391765.0,15.9676,15.9676,15.8665,15.8849,391765.0
2018-02-08 11:50:00,17.27,17.4,17.27,17.39,276168.0,15.8757,15.9952,15.8757,15.986,276168.0
2018-02-08 11:55:00,17.38,17.44,17.31,17.31,287239.0,15.9768,16.0319,15.9124,15.9124,287239.0
2018-02-08 12:00:00,17.31,17.38,17.31,17.35,232894.0,15.9124,15.9768,15.9124,15.9492,232894.0
2018-02-08 12:05:00,17.35,17.37,17.24,17.29,349074.0,15.9492,15.9676,15.8481,15.894,349074.0
2018-02-08 12:10:00,17.29,17.34,17.27,17.28,175184.0,15.894,15.94,15.8757,15.8849,175184.0
2018-02-08 12:15:00,17.29,17.29,17.24,17.26,193021.0,15.894,15.894,15.8481,15.8665,193021.0
2018-02-08 12:20:00,17.25,17.26,17.17,17.21,359226.0,15.8573,15.8665,15.7837,15.8205,359226.0
2018-02-08 12:25:00,17.21,17.21,17.16,17.19,227292.0,15.8205,15.8205,15.7745,15.8021,227292.0
2018-02-08 12:30:00,17.19,17.24,17.11,17.13,346384.0,15.8021,15.8481,15.7286,15.747,346384.0
2018-02-08 12:35:00,17.12,17.16,17.09,17.1,447769.0,15.7378,15.7745,15.7102,15.7194,447769.0
2018-02-08 12:40:00,17.11,17.19,17.11,17.13,458944.0,15.7286,15.8021,15.7286,15.747,458944.0
2018-02-08 12:45:00,17.12,17.13,17.07,17.1,309087.0,15.7378,15.747,15.6918,15.7194,309087.0
2018-02-08 12:50:00,17.1,17.1,16.96,16.98,648696.0,15.7194,15.7194,15.5907,15.6091,648696.0
2018-02-08 12:55:00,16.98,16.99,16.86,16.94,658605.0,15.6091,15.6183,15.4988,15.5723,658605.0
2018-02-08 13:00:00,16.94,16.99,16.9,16.97,307217.0,15.5723,15.6183,15.5355,15.5999,307217.0
2018-02-08 13:05:00,16.98,17.12,16.95,17.09,572144.0,15.6091,15.7378,15.5815,15.7102,572144.0
2018-02-08 13:10:00,17.09,17.14,17.04,17.06,549676.0,15.7102,15.7562,15.6642,15.6826,549676.0
2018-02-08 13:15:00,17.06,17.19,17.05,17.16,214049.0,15.6826,15.8021,15.6734,15.7745,214049.0
2018-02-08 13:20:00,17.16,17.25,17.14,17.19,1196862.0,15.7745,15.8573,15.7562,15.8021,1196862.0
2018-02-08 13:25:00,17.2,17.2,17.05,17.05,332168.0,15.8113,15.8113,15.6734,15.6734,332168.0
2018-02-08 13:30:00,17.05,17.19,17.02,17.19,326918.0,15.6734,15.8021,15.6458,15.8021,326918.0
2018-02-08 13:35:00,17.19,17.36,17.18,17.36,580462.0,15.8021,15.9584,15.7929,15.9584,580462.0
2018-02-08 13:40:00,17.36,17.43,17.34,17.4,474524.0,15.9584,16.0227,15.94,15.9952,474524.0
2018-02-08 13:45:00,17.39,17.44,17.37,17.38,161500.0,15.986,16.0319,15.9676,15.9768,161500.0
2018-02-08 13:50:00,17.38,17.47,17.37,17.46,235544.0,15.9768,16.0595,15.9676,16.0503,235544.0
2018-02-08 13:55:00,17.46,17.47,17.39,17.39,332928.0,16.0503,16.0595,15.986,15.986,332928.0
2018-02-08 14:00:00,17.39,17.4,17.27,17.3,271953.0,15.986,15.9952,15.8757,15.9032,271953.0
2018-02-08 14:05:00,17.3,17.34,17.29,17.33,146515.0,15.9032,15.94,15.894,15.9308,146515.0
2018-02-08 14:10:00,17.33,17.4,17.33,17.39,205343.0,15.9308,15.9952,15.9308,15.986,205343.0
2018-02-08 14:15:00,17.39,17.48,17.38,17.45,242780.0,15.986,16.0687,15.9768,16.0411,242780.0
2018-02-08 14:20:00,17.46,17.49,17.42,17.44,149421.0,16.0503,16.0779,16.0135,16.0319,149421.0
2018-02-08 14:25:00,17.43,17.44,17.38,17.41,255173.0,16.0227,16.0319,15.9768,16.0044,255173.0
2018-02-08 14:30:00,17.41,17.42,17.37,17.39,163012.0,16.0044,16.0135,15.9676,15.986,163012.0
2018-02-08 14:35:00,17.38,17.39,17.31,17.39,220320.0,15.9768,15.986,15.9124,15.986,220320.0
2018-02-08 14:40:00,17.39,17.39,17.34,17.37,184944.0,15.986,15.986,15.94,15.9676,184944.0
2018-02-08 14:45:00,17.37,17.42,17.36,17.37,164473.0,15.9676,16.0135,15.9584,15.9676,164473.0
2018-02-08 14:50:00,17.38,17.38,17.34,17.36,230558.0,15.9768,15.9768,15.94,15.9584,230558.0
2018-02-08 14:55:00,17.35,17.4,17.33,17.38,233309.0,15.9492,15.9952,15.9308,15.9768,233309.0
2018-02-08 15:00:00,17.38,17.45,17.35,17.45,249344.0,15.9768,16.0411,15.9492,16.0411,249344.0
2018-02-08 15:05:00,17.45,17.46,17.4,17.41,386377.0,16.0411,16.0503,15.9952,16.0044,386377.0
2018-02-08 15:10:00,17.4,17.41,17.33,17.34,315907.0,15.9952,16.0044,15.9308,15.94,315907.0
2018-02-08 15:15:00,17.34,17.37,17.33,17.36,209869.0,15.94,15.9676,15.9308,15.9584,209869.0
2018-02-08 15:20:00,17.35,17.41,17.32,17.36,166384.0,15.9492,16.0044,15.9216,15.9584,166384.0
2018-02-08 15:25:00,17.36,17.45,17.35,17.39,342569.0,15.9584,16.0411,15.9492,15.986,342569.0
2018-02-08 15:30:00,17.39,17.42,17.32,17.32,540770.0,15.986,16.0135,15.9216,15.9216,540770.0
2018-02-08 15:35:00,17.32,17.34,17.25,17.26,347456.0,15.9216,15.94,15.8573,15.8665,347456.0
2018-02-08 15:40:00,17.25,17.37,17.21,17.37,859999.0,15.8573,15.9676,15.8205,15.9676,859999.0
2018-02-08 15:45:00,17.37,17.38,17.25,17.28,670855.0,15.9676,15.9768,15.8573,15.8849,670855.0
2018-02-08 15:50:00,17.27,17.28,17.21,17.26,492623.0,15.8757,15.8849,15.8205,15.8665,492623.0
2018-02-08 15:55:00,17.26,17.27,17.16,17.16,860455.0,15.8665,15.8757,15.7745,15.7745,860455.0
2018-02-09 09:30:00,17.44,17.59,17.4,17.4,600641.0,16.0319,16.1698,15.9952,15.9952,600641.0
2018-02-09 09:35:00,17.39,17.45,17.25,17.26,300663.0,15.986,16.0411,15.8573,15.8665,300663.0
2018-02-09 09:40:00,17.26,17.43,17.19,17.41,433275.0,15.8665,16.0227,15.8021,16.0044,433275.0
2018-02-09 09:45:00,17.41,17.49,17.33,17.42,260206.0,16.0044,16.0779,15.9308,16.0135,260206.0
2018-02-09 09:50:00,17.42,17.6,17.39,17.59,275535.0,16.0135,16.179,15.986,16.1698,275535.0
2018-02-09 09:55:00,17.59,17.68,17.54,17.63,425543.0,16.1698,16.2526,16.1239,16.2066,425543.0
2018-02-09 10:00:00,17.62,17.64,17.42,17.44,297232.0,16.1974,16.2158,16.0135,16.0319,297232.0
2018-02-09 10:05:00,17.43,17.57,17.43,17.48,513257.0,16.0227,16.1514,16.0227,16.0687,513257.0
2018-02-09 10:10:00,17.49,17.52,17.47,17.48,265682.0,16.0779,16.1055,16.0595,16.0687,265682.0
2018-02-09 10:15:00,17.48,17.53,17.43,17.5,288518.0,16.0687,16.1147,16.0227,16.0871,288518.0
2018-02-09 10:20:00,17.5,17.5,17.35,17.39,269016.0,16.0871,16.0871,15.9492,15.986,269016.0
2018-02-09 10:25:00,17.4,17.5,17.39,17.44,234745.0,15.9952,16.0871,15.986,16.0319,234745.0
2018-02-09 10:30:00,17.43,17.49,17.41,17.47,235127.0,16.0227,16.0779,16.0044,16.0595,235127.0
2018-02-09 10:35:00,17.46,17.46,17.26,17.26,324951.0,16.0503,16.0503,15.8665,15.8665,324951.0
2018-02-09 10:40:00,17.26,17.27,17.09,17.11,922996.0,15.8665,15.8757,15.7102,15.7286,922996.0
2018-02-09 10:45:00,17.11,17.15,16.96,17.0,608475.0,15.7286,15.7653,15.5907,15.6275,608475.0
2018-02-09 10:50:00,17.0,17.18,16.99,17.14,607394.0,15.6275,15.7929,15.6183,15.7562,607394.0
2018-02-09 10:55:00,17.13,17.21,17.07,17.09,398611.0,15.747,15.8205,15.6918,15.7102,398611.0
2018-02-09 11:00:00,17.1,17.35,17.09,17.31,455242.0,15.7194,15.9492,15.7102,15.9124,455242.0
2018-02-09 11:05:00,17.31,17.34,17.21,17.23,327878.0,15.9124,15.94,15.8205,15.8389,327878.0
2018-02-09 11:10:00,17.22,17.25,17.19,17.2,188651.0,15.8297,15.8573,15.8021,15.8113,188651.0
2018-02-09 11:15:00,17.2,17.2,17.05,17.12,274936.0,15.8113,15.8113,15.6734,15.7378,274936.0
2018-02-09 11:20:00,17.13,17.18,17.11,17.16,233964.0,15.747,15.7929,15.7286,15.7745,233964.0
2018-02-09 11:25:00,17.15,17.28,17.14,17.26,191708.0,15.7653,15.8849,15.7562,15.8665,191708.0
2018-02-09 11:30:00,17.25,17.33,17.24,17.31,211448.0,15.8573,15.9308,15.8481,15.9124,211448.0
2018-02-09 11:35:00,17.31,17.36,17.27,17.29,167300.0,15.9124,15.9584,15.8757,15.894,167300.0
2018-02-09 11:40:00,17.29,17.31,17.25,17.28,260910.0,15.894,15.9124,15.8573,15.8849,260910.0
2018-02-09 11:45:00,17.28,17.28,17.14,17.14,141960.0,15.8849,15.8849,15.7562,15.7562,141960.0
2018-02-09 11:50:00,17.15,17.19,17.11,17.12,277576.0,15.7653,15.8021,15.7286,15.7378,277576.0
2018-02-09 11:55:00,17.13,17.15,17.02,17.02,466284.0,15.747,15.7653,15.6458,15.6458,466284.0
2018-02-09 12:00:00,17.03,17.04,16.98,17.0,310145.0,15.655,15.6642,15.6091,15.6275,310145.0
2018-02-09 12:05:00,16.99,17.03,16.85,16.86,359895.0,15.6183,15.655,15.4896,15.4988,359895.0
2018-02-09 12:10:00,16.86,16.95,16.84,16.86,298254.0,15.4988,15.5815,15.4804,15.4988,298254.0
2018-02-09 12:15:00,16.87,16.95,16.86,16.89,239734.0,15.508,15.5815,15.4988,15.5263,239734.0
2018-02-09 12:20:00,16.89,17.0,16.87,16.89,442916.0,15.5263,15.6275,15.508,15.5263,442916.0
2018-02-09 12:25:00,16.88,16.89,16.8,16.84,315079.0,15.5171,15.5263,15.4436,15.4804,315079.0
2018-02-09 12:30:00,16.84,16.95,16.84,16.92,291307.0,15.4804,15.5815,15.4804,15.5539,291307.0
2018-02-09 12:35:00,16.92,16.94,16.86,16.88,180527.0,15.5539,15.5723,15.4988,15.5171,180527.0
2018-02-09 12:40:00,16.87,16.88,16.73,16.75,442006.0,15.508,15.5171,15.3793,15.3976,442006.0
2018-02-09 12:45:00,16.75,16.76,16.68,16.68,830942.0,15.3976,15.4068,15.3333,15.3333,830942.0
2018-02-09 12:50:00,16.68,16.76,16.64,16.76,456829.0,15.3333,15.4068,15.2965,15.4068,456829.0
2018-02-09 12:55:00,16.76,16.94,16.75,16.94,491395.0,15.4068,15.5723,15.3976,15.5723,491395.0
2018-02-09 13:00:00,16.94,16.94,16.79,16.82,339113.0,15.5723,15.5723,15.4344,15.462,339113.0
2018-02-09 13:05:00,16.83,16.91,16.82,16.85,318312.0,15.4712,15.5447,15.462,15.4896,318312.0
2018-02-09 13:10:00,16.85,16.85,16.72,16.74,289646.0,15.4896,15.4896,15.3701,15.3885,289646.0
2018-02-09 13:15:00,16.74,16.77,16.69,16.77,596002.0,15.3885,15.416,15.3425,15.416,596002.0
2018-02-09 13:20:00,16.77,16.83,16.73,16.76,403864.0,15.416,15.4712,15.3793,15.4068,403864.0
2018-02-09 13:25:00,16.76,16.84,16.76,16.78,311388.0,15.4068,15.4804,15.4068,15.4252,311388.0
2018-02-09 13:30:00,16.77,16.83,16.76,16.76,212429.0,15.416,15.4712,15.4068,15.4068,212429.0
2018-02-09 13:35:00,16.76,16.79,16.69,16.75,307495.0,15.4068,15.4344,15.3425,15.3976,307495.0
2018-02-09 13:40:00,16.74,16.87,16.73,16.83,317620.0,15.3885,15.508,15.3793,15.4712,317620.0
2018-02-09 13:45:00,16.83,16.9,16.8,16.88,290929.0,15.4712,15.5355,15.4436,15.5171,290929.0
2018-02-09 13:50:00,16.88,16.98,16.87,16.98,301777.0,15.5171,15.6091,15.508,15.6091,301777.0
2018-02-09 13:55:00,16.98,17.06,16.97,17.03,630433.0,15.6091,15.6826,15.5999,15.655,630433.0
2018-02-09 14:00:00,17.02,17.24,17.01,17.16,412312.0,15.6458,15.8481,15.6367,15.7745,412312.0
2018-02-09 14:05:00,17.15,17.21,17.09,17.19,485223.0,15.7653,15.8205,15.7102,15.8021,485223.0
2018-02-09 14:10:00,17.19,17.33,17.19,17.26,896728.0,15.8021,15.9308,15.8021,15.8665,896728.0
2018-02-09 14:15:00,17.27,17.35,17.25,17.32,462065.0,15.8757,15.9492,15.8573,15.9216,462065.0
2018-02-09 14:20:00,17.33,17.44,17.27,17.43,299232.0,15.9308,16.0319,15.8757,16.0227,299232.0
2018-02-09 14:25:00,17.43,17.48,17.16,17.17,725489.0,16.0227,16.0687,15.7745,15.7837,725489.0
2018-02-09 14:30:00,17.18,17.27,17.17,17.2,310987.0,15.7929,15.8757,15.7837,15.8113,310987.0
2018-02-09 14:35:00,17.21,17.31,17.15,17.3,324143.0,15.8205,15.9124,15.7653,15.9032,324143.0
2018-02-09 14:40:00,17.3,17.38,17.29,17.36,486198.0,15.9032,15.9768,15.894,15.9584,486198.0
2018-02-09 14:45:00,17.36,17.43,17.33,17.35,369679.0,15.9584,16.0227,15.9308,15.9492,369679.0
2018-02-09 14:50:00,17.36,17.45,17.34,17.4,225525.0,15.9584,16.0411,15.94,15.9952,225525.0
2018-02-09 14:55:00,17.39,17.4,17.31,17.32,218366.0,15.986,15.9952,15.9124,15.9216,218366.0
2018-02-09 15:00:00,17.31,17.33,17.22,17.26,228627.0,15.9124,15.9308,15.8297,15.8665,228627.0
2018-02-09 15:05:00,17.26,17.31,17.22,17.25,285054.0,15.8665,15.9124,15.8297,15.8573,285054.0
2018-02-09 15:10:00,17.25,17.37,17.17,17.37,458317.0,15.8573,15.9676,15.7837,15.9676,458317.0
2018-02-09 15:15:00,17.37,17.39,17.32,17.36,290375.0,15.9676,15.986,15.9216,15.9584,290375.0
2018-02-09 15:20:00,17.36,17.44,17.36,17.38,255028.0,15.9584,16.0319,15.9584,15.9768,255028.0
2018-02-09 15:25:00,17.38,17.47,17.35,17.4,424947.0,15.9768,16.0595,15.9492,15.9952,424947.0
2018-02-09 15:30:00,17.4,17.51,17.37,17.48,710434.0,15.9952,16.0963,15.9676,16.0687,710434.0
2018-02-09 15:35:00,17.49,17.51,17.42,17.43,619508.0,16.0779,16.0963,16.0135,16.0227,619508.0
2018-02-09 15:40:00,17.43,17.55,17.43,17.54,593048.0,16.0227,16.1331,16.0227,16.1239,593048.0
2018-02-09 15:45:00,17.54,17.68,17.54,17.65,917616.0,16.1239,16.2526,16.1239,16.225,917616.0
2018-02-09 15:50:00,17.65,17.75,17.63,17.64,818058.0,16.225,16.3169,16.2066,16.2158,818058.0
2018-02-09 15:55:00,17.64,17.67,17.54,17.58,1252796.0,16.2158,16.2434,16.1239,16.1606,1252796.0
2018-02-12 09:30:00,17.74,17.85,17.7,17.84,582579.0,16.3077,16.4088,16.2709,16.3996,582579.0
2018-02-12 09:35:00,17.84,17.89,17.63,17.76,657844.0,16.3996,16.4456,16.2066,16.3261,657844.0
2018-02-12 09:40:00,17.76,17.84,17.7,17.78,511393.0,16.3261,16.3996,16.2709,16.3445,511393.0
2018-02-12 09:45:00,17.78,17.83,17.68,17.68,493592.0,16.3445,16.3904,16.2526,16.2526,493592.0
2018-02-12 09:50:00,17.68,17.76,17.66,17.75,386190.0,16.2526,16.3261,16.2342,16.3169,386190.0
2018-02-12 09:55:00,17.74,17.8,17.72,17.77,382199.0,16.3077,16.3629,16.2893,16.3353,382199.0
2018-02-12 10:00:00,17.76,17.85,17.72,17.8,428602.0,16.3261,16.4088,16.2893,16.3629,428602.0
2018-02-12 10:05:00,17.81,17.81,17.64,17.66,681718.0,16.3721,16.3721,16.2158,16.2342,681718.0
2018-02-12 10:10:00,17.66,17.72,17.62,17.66,411276.0,16.2342,16.2893,16.1974,16.2342,411276.0
2018-02-12 10:15:00,17.65,17.71,17.58,17.6,366488.0,16.225,16.2801,16.1606,16.179,366488.0
2018-02-12 10:20:00,17.6,17.63,17.5,17.5,394584.0,16.179,16.2066,16.0871,16.0871,394584.0
2018-02-12 10:25:00,17.5,17.52,17.4,17.5,358414.0,16.0871,16.1055,15.9952,16.0871,358414.0
2018-02-12 10:30:00,17.5,17.62,17.48,17.6,357604.0,16.0871,16.1974,16.0687,16.179,357604.0
2018-02-12 10:35:00,17.6,17.61,17.49,17.5,432888.0,16.179,16.1882,16.0779,16.0871,432888.0
2018-02-12 10:40:00,17.49,17.52,17.46,17.48,446251.0,16.0779,16.1055,16.0503,16.0687,446251.0
2018-02-12 10:45:00,17.48,17.63,17.46,17.61,467936.0,16.0687,16.2066,16.0503,16.1882,467936.0
2018-02-12 10:50:00,17.61,17.64,17.53,17.58,412860.0,16.1882,16.2158,16.1147,16.1606,412860.0
2018-02-12 10:55:00,17.59,17.62,17.58,17.59,235364.0,16.1698,16.1974,16.1606,16.1698,235364.0
2018-02-12 11:00:00,17.59,17.6,17.43,17.44,369019.0,16.1698,16.179,16.0227,16.0319,369019.0
2018-02-12 11:05:00,17.44,17.47,17.39,17.39,259118.0,16.0319,16.0595,15.986,15.986,259118.0
2018-02-12 11:10:00,17.39,17.46,17.38,17.45,499275.0,15.986,16.0503,15.9768,16.0411,499275.0
2018-02-12 11:15:00,17.46,17.49,17.41,17.46,397345.0,16.0503,16.0779,16.0044,16.0503,397345.0
2018-02-12 11:20:00,17.47,17.51,17.43,17.5,295893.0,16.0595,16.0963,16.0227,16.0871,295893.0
2018-02-12 11:25:00,17.5,17.51,17.45,17.45,227650.0,16.0871,16.0963,16.0411,16.0411,227650.0
2018-02-12 11:30:00,17.46,17.47,17.4,17.46,158306.0,16.0503,16.0595,15.9952,16.0503,158306.0
2018-02-12 11:35:00,17.46,17.49,17.45,17.49,159013.0,16.0503,16.0779,16.0411,16.0779,159013.0
2018-02-12 11:40:00,17.5,17.55,17.49,17.52,271021.0,16.0871,16.1331,16.0779,16.1055,271021.0
2018-02-12 11:45:00,17.53,17.53,17.46,17.5,206406.0,16.1147,16.1147,16.0503,16.0871,206406.0
2018-02-12 11:50:00,17.49,17.52,17.44,17.5,251379.0,16.0779,16.1055,16.0319,16.0871,251379.0
2018-02-12 11:55:00,17.51,17.54,17.49,17.54,257674.0,16.0963,16.1239,16.0779,16.1239,257674.0
2018-02-12 12:00:00,17.53,17.54,17.5,17.52,187986.0,16.1147,16.1239,16.0871,16.1055,187986.0
2018-02-12 12:05:00,17.53,17.57,17.51,17.57,206186.0,16.1147,16.1514,16.0963,16.1514,206186.0
2018-02-12 12:10:00,17.57,17.64,17.57,17.64,358197.0,16.1514,16.2158,16.1514,16.2158,358197.0
2018-02-12 12:15:00,17.64,17.71,17.63,17.65,309381.0,16.2158,16.2801,16.2066,16.225,309381.0
2018-02-12 12:20:00,17.66,17.66,17.6,17.65,272296.0,16.2342,16.2342,16.179,16.225,272296.0
2018-02-12 12:25:00,17.65,17.65,17.6,17.62,112952.0,16.225,16.225,16.179,16.1974,112952.0
2018-02-12 12:30:00,17.62,17.62,17.56,17.59,120513.0,16.1974,16.1974,16.1422,16.1698,120513.0
2018-02-12 12:35:00,17.59,17.6,17.53,17.53,334013.0,16.1698,16.179,16.1147,16.1147,334013.0
2018-02-12 12:40:00,17.53,17.6,17.5,17.58,360349.0,16.1147,16.179,16.0871,16.1606,360349.0
2018-02-12 12:45:00,17.59,17.62,17.58,17.59,146887.0,16.1698,16.1974,16.1606,16.1698,146887.0
2018-02-12 12:50:00,17.59,17.63,17.58,17.63,181284.0,16.1698,16.2066,16.1606,16.2066,181284.0
2018-02-12 12:55:00,17.63,17.63,17.56,17.58,113955.0,16.2066,16.2066,16.1422,16.1606,113955.0
2018-02-12 13:00:00,17.58,17.62,17.57,17.58,96928.0,16.1606,16.1974,16.1514,16.1606,96928.0
2018-02-12 13:05:00,17.59,17.59,17.54,17.58,100138.0,16.1698,16.1698,16.1239,16.1606,100138.0
2018-02-12 13:10:00,17.57,17.62,17.56,17.59,112376.0,16.1514,16.1974,16.1422,16.1698,112376.0
2018-02-12 13:15:00,17.59,17.59,17.54,17.56,123884.0,16.1698,16.1698,16.1239,16.1422,123884.0
2018-02-12 13:20:00,17.57,17.62,17.55,17.61,66869.0,16.1514,16.1974,16.1331,16.1882,66869.0
2018-02-12 13:25:00,17.6,17.61,17.58,17.6,167529.0,16.179,16.1882,16.1606,16.179,167529.0
2018-02-12 13:30:00,17.61,17.61,17.57,17.6,58067.0,16.1882,16.1882,16.1514,16.179,58067.0
2018-02-12 13:35:00,17.6,17.61,17.55,17.57,86143.0,16.179,16.1882,16.1331,16.1514,86143.0
2018-02-12 13:40:00,17.57,17.58,17.53,17.53,157849.0,16.1514,16.1606,16.1147,16.1147,157849.0
2018-02-12 13:45:00,17.53,17.54,17.52,17.53,140337.0,16.1147,16.1239,16.1055,16.1147,140337.0
2018-02-12 13:50:00,17.53,17.59,17.52,17.59,206512.0,16.1147,16.1698,16.1055,16.1698,206512.0
2018-02-12 13:55:00,17.59,17.7,17.59,17.62,203375.0,16.1698,16.2709,16.1698,16.1974,203375.0
2018-02-12 14:00:00,17.62,17.63,17.59,17.61,74798.0,16.1974,16.2066,16.1698,16.1882,74798.0
2018-02-12 14:05:00,17.62,17.63,17.57,17.57,95700.0,16.1974,16.2066,16.1514,16.1514,95700.0
2018-02-12 14:10:00,17.57,17.59,17.55,17.57,146953.0,16.1514,16.1698,16.1331,16.1514,146953.0
2018-02-12 14:15:00,17.56,17.58,17.55,17.57,98258.0,16.1422,16.1606,16.1331,16.1514,98258.0
2018-02-12 14:20:00,17.57,17.61,17.57,17.6,116139.0,16.1514,16.1882,16.1514,16.179,116139.0
2018-02-12 14:25:00,17.6,17.61,17.57,17.6,109224.0,16.179,16.1882,16.1514,16.179,109224.0
2018-02-12 14:30:00,17.6,17.62,17.59,17.6,196598.0,16.179,16.1974,16.1698,16.179,196598.0
2018-02-12 14:35:00,17.6,17.66,17.6,17.65,246605.0,16.179,16.2342,16.179,16.225,246605.0
2018-02-12 14:40:00,17.64,17.66,17.6,17.6,98083.0,16.2158,16.2342,16.179,16.179,98083.0
2018-02-12 14:45:00,17.6,17.62,17.58,17.6,221317.0,16.179,16.1974,16.1606,16.179,221317.0
2018-02-12 14:50:00,17.6,17.65,17.59,17.63,259666.0,16.179,16.225,16.1698,16.2066,259666.0
2018-02-12 14:55:00,17.63,17.67,17.62,17.63,156528.0,16.2066,16.2434,16.1974,16.2066,156528.0
2018-02-12 15:00:00,17.63,17.66,17.62,17.64,247940.0,16.2066,16.2342,16.1974,16.2158,247940.0
2018-02-12 15:05:00,17.65,17.67,17.64,17.66,327356.0,16.225,16.2434,16.2158,16.2342,327356.0
2018-02-12 15:10:00,17.66,17.71,17.64,17.71,633007.0,16.2342,16.2801,16.2158,16.2801,633007.0
2018-02-12 15:15:00,17.71,17.71,17.66,17.69,360243.0,16.2801,16.2801,16.2342,16.2618,360243.0
2018-02-12 15:20:00,17.69,17.7,17.67,17.68,290845.0,16.2618,16.2709,16.2434,16.2526,290845.0
2018-02-12 15:25:00,17.68,17.68,17.63,17.64,242556.0,16.2526,16.2526,16.2066,16.2158,242556.0
2018-02-12 15:30:00,17.64,17.7,17.64,17.69,629555.0,16.2158,16.2709,16.2158,16.2618,629555.0
2018-02-12 15:35:00,17.69,17.69,17.64,17.69,299519.0,16.2618,16.2618,16.2158,16.2618,299519.0
2018-02-12 15:40:00,17.69,17.72,17.68,17.69,416570.0,16.2618,16.2893,16.2526,16.2618,416570.0
2018-02-12 15:45:00,17.68,17.68,17.53,17.6,834015.0,16.2526,16.2526,16.1147,16.179,834015.0
2018-02-12 15:50:00,17.59,17.61,17.58,17.6,973610.0,16.1698,16.1882,16.1606,16.179,973610.0
2018-02-12 15:55:00,17.6,17.61,17.56,17.58,1207937.0,16.179,16.1882,16.1422,16.1606,1207937.0
2018-02-13 09:30:00,17.65,17.82,17.55,17.73,921853.0,16.225,16.3813,16.1331,16.2985,921853.0
2018-02-13 09:35:00,17.73,17.77,17.56,17.62,1093619.0,16.2985,16.3353,16.1422,16.1974,1093619.0
2018-02-13 09:40:00,17.62,17.72,17.6,17.66,617262.0,16.1974,16.2893,16.179,16.2342,617262.0
2018-02-13 09:45:00,17.67,17.71,17.6,17.62,407242.0,16.2434,16.2801,16.179,16.1974,407242.0
2018-02-13 09:50:00,17.62,17.64,17.52,17.64,548095.0,16.1974,16.2158,16.1055,16.2158,548095.0
2018-02-13 09:55:00,17.64,17.64,17.5,17.58,803511.0,16.2158,16.2158,16.0871,16.1606,803511.0
2018-02-13 10:00:00,17.57,17.67,17.54,17.6,395593.0,16.1514,16.2434,16.1239,16.179,395593.0
2018-02-13 10:05:00,17.6,17.71,17.6,17.71,193160.0,16.179,16.2801,16.179,16.2801,193160.0
2018-02-13 10:10:00,17.71,17.81,17.68,17.8,706268.0,16.2801,16.3721,16.2526,16.3629,706268.0
2018-02-13 10:15:00,17.8,17.84,17.75,17.83,321857.0,16.3629,16.3996,16.3169,16.3904,321857.0
2018-02-13 10:20:00,17.82,17.97,17.76,17.91,428496.0,16.3813,16.5191,16.3261,16.464,428496.0
2018-02-13 10:25:00,17.91,17.97,17.87,17.89,505376.0,16.464,16.5191,16.4272,16.4456,505376.0
2018-02-13 10:30:00,17.9,17.95,17.82,17.82,312420.0,16.4548,16.5008,16.3813,16.3813,312420.0
2018-02-13 10:35:00,17.82,17.9,17.81,17.89,262826.0,16.3813,16.4548,16.3721,16.4456,262826.0
2018-02-13 10:40:00,17.9,17.9,17.84,17.85,170517.0,16.4548,16.4548,16.3996,16.4088,170517.0
2018-02-13 10:45:00,17.86,17.91,17.83,17.91,219828.0,16.418,16.464,16.3904,16.464,219828.0
2018-02-13 10:50:00,17.9,17.9,17.84,17.88,201693.0,16.4548,16.4548,16.3996,16.4364,201693.0
2018-02-13 10:55:00,17.88,17.9,17.85,17.87,137119.0,16.4364,16.4548,16.4088,16.4272,137119.0
2018-02-13 11:00:00,17.86,17.88,17.79,17.81,280775.0,16.418,16.4364,16.3537,16.3721,280775.0
2018-02-13 11:05:00,17.81,17.81,17.76,17.77,143752.0,16.3721,16.3721,16.3261,16.3353,143752.0
2018-02-13 11:10:00,17.78,17.84,17.77,17.84,143232.0,16.3445,16.3996,16.3353,16.3996,143232.0
2018-02-13 11:15:00,17.84,17.84,17.73,17.8,148765.0,16.3996,16.3996,16.2985,16.3629,148765.0
2018-02-13 11:20:00,17.8,17.81,17.76,17.8,171420.0,16.3629,16.3721,16.3261,16.3629,171420.0
2018-02-13 11:25:00,17.8,17.81,17.76,17.76,273302.0,16.3629,16.3721,16.3261,16.3261,273302.0
2018-02-13 11:30:00,17.76,17.77,17.71,17.73,229584.0,16.3261,16.3353,16.2801,16.2985,229584.0
2018-02-13 11:35:00,17.73,17.74,17.68,17.73,183081.0,16.2985,16.3077,16.2526,16.2985,183081.0
2018-02-13 11:40:00,17.73,17.76,17.71,17.74,152732.0,16.2985,16.3261,16.2801,16.3077,152732.0
2018-02-13 11:45:00,17.73,17.81,17.73,17.8,99943.0,16.2985,16.3721,16.2985,16.3629,99943.0
2018-02-13 11:50:00,17.8,17.81,17.75,17.76,211219.0,16.3629,16.3721,16.3169,16.3261,211219.0
2018-02-13 11:55:00,17.76,17.8,17.75,17.77,72173.0,16.3261,16.3629,16.3169,16.3353,72173.0
2018-02-13 12:00:00,17.77,17.81,17.76,17.77,184025.0,16.3353,16.3721,16.3261,16.3353,184025.0
2018-02-13 12:05:00,17.78,17.78,17.75,17.78,103056.0,16.3445,16.3445,16.3169,16.3445,103056.0
2018-02-13 12:10:00,17.78,17.81,17.77,17.8,106793.0,16.3445,16.3721,16.3353,16.3629,106793.0
2018-02-13 12:15:00,17.8,17.8,17.75,17.75,114802.0,16.3629,16.3629,16.3169,16.3169,114802.0
2018-02-13 12:20:00,17.76,17.78,17.74,17.77,120448.0,16.3261,16.3445,16.3077,16.3353,120448.0
2018-02-13 12:25:00,17.77,17.78,17.75,17.77,75532.0,16.3353,16.3445,16.3169,16.3353,75532.0
2018-02-13 12:30:00,17.77,17.77,17.74,17.77,81589.0,16.3353,16.3353,16.3077,16.3353,81589.0
2018-02-13 12:35:00,17.77,17.79,17.73,17.76,115551.0,16.3353,16.3537,16.2985,16.3261,115551.0
2018-02-13 12:40:00,17.76,17.79,17.75,17.79,52514.0,16.3261,16.3537,16.3169,16.3537,52514.0
2018-02-13 12:45:00,17.79,17.81,17.77,17.8,121497.0,16.3537,16.3721,16.3353,16.3629,121497.0
2018-02-13 12:50:00,17.8,17.8,17.77,17.77,50912.0,16.3629,16.3629,16.3353,16.3353,50912.0
2018-02-13 12:55:00,17.78,17.78,17.75,17.77,45336.0,16.3445,16.3445,16.3169,16.3353,45336.0
2018-02-13 13:00:00,17.77,17.78,17.75,17.77,85767.0,16.3353,16.3445,16.3169,16.3353,85767.0
2018-02-13 13:05:00,17.77,17.78,17.76,17.78,51781.0,16.3353,16.3445,16.3261,16.3445,51781.0
2018-02-13 13:10:00,17.78,17.8,17.75,17.8,119897.0,16.3445,16.3629,16.3169,16.3629,119897.0
2018-02-13 13:15:00,17.8,17.82,17.79,17.8,149614.0,16.3629,16.3813,16.3537,16.3629,149614.0
2018-02-13 13:20:00,17.81,17.85,17.8,17.85,443879.0,16.3721,16.4088,16.3629,16.4088,443879.0
2018-02-13 13:25:00,17.85,17.87,17.84,17.85,233435.0,16.4088,16.4272,16.3996,16.4088,233435.0
2018-02-13 13:30:00,17.84,17.85,17.8,17.84,245319.0,16.3996,16.4088,16.3629,16.3996,245319.0
2018-02-13 13:35:00,17.84,17.86,17.81,17.86,144328.0,16.3996,16.418,16.3721,16.418,144328.0
2018-02-13 13:40:00,17.86,17.87,17.82,17.82,74001.0,16.418,16.4272,16.3813,16.3813,74001.0
2018-02-13 13:45:00,17.82,17.83,17.8,17.82,87975.0,16.3813,16.3904,16.3629,16.3813,87975.0
2018-02-13 13:50:00,17.82,17.84,17.8,17.8,96893.0,16.3813,16.3996,16.3629,16.3629,96893.0
2018-02-13 13:55:00,17.8,17.81,17.75,17.78,165034.0,16.3629,16.3721,16.3169,16.3445,165034.0
2018-02-13 14:00:00,17.78,17.8,17.77,17.8,123684.0,16.3445,16.3629,16.3353,16.3629,123684.0
2018-02-13 14:05:00,17.79,17.8,17.77,17.79,81800.0,16.3537,16.3629,16.3353,16.3537,81800.0
2018-02-13 14:10:00,17.79,17.83,17.78,17.82,343256.0,16.3537,16.3904,16.3445,16.3813,343256.0
2018-02-13 14:15:00,17.82,17.84,17.81,17.82,51688.0,16.3813,16.3996,16.3721,16.3813,51688.0
2018-02-13 14:20:00,17.82,17.84,17.81,17.84,78874.0,16.3813,16.3996,16.3721,16.3996,78874.0
2018-02-13 14:25:00,17.84,17.84,17.8,17.8,86966.0,16.3996,16.3996,16.3629,16.3629,86966.0
2018-02-13 14:30:00,17.8,17.81,17.79,17.8,92443.0,16.3629,16.3721,16.3537,16.3629,92443.0
2018-02-13 14:35:00,17.79,17.8,17.78,17.79,53087.0,16.3537,16.3629,16.3445,16.3537,53087.0
2018-02-13 14:40:00,17.79,17.79,17.77,17.79,140291.0,16.3537,16.3537,16.3353,16.3537,140291.0
2018-02-13 14:45:00,17.78,17.8,17.76,17.79,95678.0,16.3445,16.3629,16.3261,16.3537,95678.0
2018-02-13 14:50:00,17.8,17.84,17.8,17.84,78323.0,16.3629,16.3996,16.3629,16.3996,78323.0
2018-02-13 14:55:00,17.83,17.85,17.81,17.84,166299.0,16.3904,16.4088,16.3721,16.3996,166299.0
2018-02-13 15:00:00,17.84,17.85,17.77,17.77,142160.0,16.3996,16.4088,16.3353,16.3353,142160.0
2018-02-13 15:05:00,17.77,17.79,17.77,17.77,292809.0,16.3353,16.3537,16.3353,16.3353,292809.0
2018-02-13 15:10:00,17.77,17.8,17.74,17.8,180289.0,16.3353,16.3629,16.3077,16.3629,180289.0
2018-02-13 15:15:00,17.8,17.8,17.78,17.78,64563.0,16.3629,16.3629,16.3445,16.3445,64563.0
2018-02-13 15:20:00,17.79,17.8,17.77,17.79,158920.0,16.3537,16.3629,16.3353,16.3537,158920.0
2018-02-13 15:25:00,17.79,17.8,17.78,17.79,241358.0,16.3537,16.3629,16.3445,16.3537,241358.0
2018-02-13 15:30:00,17.79,17.82,17.78,17.82,209063.0,16.3537,16.3813,16.3445,16.3813,209063.0
2018-02-13 15:35:00,17.82,17.83,17.79,17.82,402149.0,16.3813,16.3904,16.3537,16.3813,402149.0
2018-02-13 15:40:00,17.82,17.83,17.78,17.8,381640.0,16.3813,16.3904,16.3445,16.3629,381640.0
2018-02-13 15:45:00,17.8,17.84,17.78,17.8,1047830.0,16.3629,16.3996,16.3445,16.3629,1047830.0
2018-02-13 15:50:00,17.8,17.82,17.79,17.8,669705.0,16.3629,16.3813,16.3537,16.3629,669705.0
2018-02-13 15:55:00,17.79,17.81,17.79,17.79,1457670.0,16.3537,16.3721,16.3537,16.3537,1457670.0
2018-02-14 09:30:00,17.56,17.7,17.33,17.63,1069270.0,16.1422,16.2709,15.9308,16.2066,1069270.0
2018-02-14 09:35:00,17.62,17.72,17.56,17.69,529468.0,16.1974,16.2893,16.1422,16.2618,529468.0
2018-02-14 09:40:00,17.7,17.79,17.68,17.77,730565.0,16.2709,16.3537,16.2526,16.3353,730565.0
2018-02-14 09:45:00,17.77,17.96,17.73,17.95,1217636.0,16.3353,16.51,16.2985,16.5008,1217636.0
2018-02-14 09:50:00,17.95,18.16,17.93,18.15,811105.0,16.5008,16.6938,16.4824,16.6846,811105.0
2018-02-14 09:55:00,18.16,18.22,18.01,18.08,798274.0,16.6938,16.749,16.5559,16.6203,798274.0
2018-02-14 10:00:00,18.07,18.16,17.99,18.05,485459.0,16.6111,16.6938,16.5375,16.5927,485459.0
2018-02-14 10:05:00,18.05,18.22,18.01,18.21,342990.0,16.5927,16.749,16.5559,16.7398,342990.0
2018-02-14 10:10:00,18.21,18.28,18.18,18.26,468110.0,16.7398,16.8041,16.7122,16.7857,468110.0
2018-02-14 10:15:00,18.27,18.32,18.2,18.3,364445.0,16.7949,16.8409,16.7306,16.8225,364445.0
2018-02-14 10:20:00,18.29,18.39,18.26,18.38,507044.0,16.8133,16.9052,16.7857,16.896,507044.0
2018-02-14 10:25:00,18.37,18.42,18.27,18.39,473986.0,16.8868,16.9328,16.7949,16.9052,473986.0
2018-02-14 10:30:00,18.38,18.48,18.35,18.36,548303.0,16.896,16.988,16.8685,16.8777,548303.0
2018-02-14 10:35:00,18.35,18.46,18.33,18.45,538302.0,16.8685,16.9696,16.8501,16.9604,538302.0
2018-02-14 10:40:00,18.46,18.48,18.37,18.38,234467.0,16.9696,16.988,16.8868,16.896,234467.0
2018-02-14 10:45:00,18.38,18.4,18.34,18.36,419389.0,16.896,16.9144,16.8593,16.8777,419389.0
2018-02-14 10:50:00,18.37,18.38,18.31,18.32,488798.0,16.8868,16.896,16.8317,16.8409,488798.0
2018-02-14 10:55:00,18.32,18.37,18.29,18.35,220051.0,16.8409,16.8868,16.8133,16.8685,220051.0
2018-02-14 11:00:00,18.35,18.39,18.33,18.35,276127.0,16.8685,16.9052,16.8501,16.8685,276127.0
2018-02-14 11:05:00,18.35,18.36,18.25,18.26,287809.0,16.8685,16.8777,16.7765,16.7857,287809.0
2018-02-14 11:10:00,18.26,18.36,18.25,18.34,242486.0,16.7857,16.8777,16.7765,16.8593,242486.0
2018-02-14 11:15:00,18.34,18.37,18.32,18.36,214920.0,16.8593,16.8868,16.8409,16.8777,214920.0
2018-02-14 11:20:00,18.35,18.37,18.29,18.34,114174.0,16.8685,16.8868,16.8133,16.8593,114174.0
2018-02-14 11:25:00,18.34,18.39,18.33,18.37,180318.0,16.8593,16.9052,16.8501,16.8868,180318.0
2018-02-14 11:30:00,18.37,18.37,18.32,18.32,240926.0,16.8868,16.8868,16.8409,16.8409,240926.0
2018-02-14 11:35:00,18.33,18.36,18.3,18.35,274121.0,16.8501,16.8777,16.8225,16.8685,274121.0
2018-02-14 11:40:00,18.35,18.46,18.34,18.44,623339.0,16.8685,16.9696,16.8593,16.9512,623339.0
2018-02-14 11:45:00,18.44,18.45,18.33,18.34,170173.0,16.9512,16.9604,16.8501,16.8593,170173.0
2018-02-14 11:50:00,18.34,18.36,18.32,18.34,270571.0,16.8593,16.8777,16.8409,16.8593,270571.0
2018-02-14 11:55:00,18.33,18.34,18.28,18.29,262148.0,16.8501,16.8593,16.8041,16.8133,262148.0
2018-02-14 12:00:00,18.29,18.37,18.28,18.36,174280.0,16.8133,16.8868,16.8041,16.8777,174280.0
2018-02-14 12:05:00,18.36,18.36,18.31,18.33,147735.0,16.8777,16.8777,16.8317,16.8501,147735.0
2018-02-14 12:10:00,18.33,18.4,18.31,18.39,162153.0,16.8501,16.9144,16.8317,16.9052,162153.0
2018-02-14 12:15:00,18.39,18.45,18.39,18.41,256678.0,16.9052,16.9604,16.9052,16.9236,256678.0
2018-02-14 12:20:00,18.41,18.44,18.39,18.42,147285.0,16.9236,16.9512,16.9052,16.9328,147285.0
2018-02-14 12:25:00,18.43,18.45,18.4,18.4,283520.0,16.942,16.9604,16.9144,16.9144,283520.0
2018-02-14 12:30:00,18.41,18.42,18.38,18.42,154165.0,16.9236,16.9328,16.896,16.9328,154165.0
2018-02-14 12:35:00,18.41,18.44,18.4,18.4,179009.0,16.9236,16.9512,16.9144,16.9144,179009.0
2018-02-14 12:40:00,18.4,18.47,18.39,18.46,137927.0,16.9144,16.9788,16.9052,16.9696,137927.0
2018-02-14 12:45:00,18.46,18.53,18.46,18.53,467010.0,16.9696,17.0339,16.9696,17.0339,467010.0
2018-02-14 12:50:00,18.52,18.6,18.51,18.6,411954.0,17.0247,17.0983,17.0155,17.0983,411954.0
2018-02-14 12:55:00,18.6,18.6,18.49,18.5,322169.0,17.0983,17.0983,16.9972,17.0064,322169.0
2018-02-14 13:00:00,18.5,18.57,18.49,18.56,165434.0,17.0064,17.0707,16.9972,17.0615,165434.0
2018-02-14 13:05:00,18.55,18.58,18.55,18.55,185005.0,17.0523,17.0799,17.0523,17.0523,185005.0
2018-02-14 13:10:00,18.55,18.64,18.55,18.63,295952.0,17.0523,17.135,17.0523,17.1259,295952.0
2018-02-14 13:15:00,18.62,18.66,18.51,18.53,323330.0,17.1167,17.1534,17.0155,17.0339,323330.0
2018-02-14 13:20:00,18.53,18.63,18.52,18.61,191483.0,17.0339,17.1259,17.0247,17.1075,191483.0
2018-02-14 13:25:00,18.6,18.62,18.56,18.56,146969.0,17.0983,17.1167,17.0615,17.0615,146969.0
2018-02-14 13:30:00,18.57,18.57,18.54,18.55,194866.0,17.0707,17.0707,17.0431,17.0523,194866.0
2018-02-14 13:35:00,18.55,18.58,18.53,18.57,226202.0,17.0523,17.0799,17.0339,17.0707,226202.0
2018-02-14 13:40:00,18.57,18.67,18.54,18.67,268986.0,17.0707,17.1626,17.0431,17.1626,268986.0
2018-02-14 13:45:00,18.67,18.69,18.63,18.65,182088.0,17.1626,17.181,17.1259,17.1442,182088.0
2018-02-14 13:50:00,18.65,18.71,18.64,18.71,196508.0,17.1442,17.1994,17.135,17.1994,196508.0
2018-02-14 13:55:00,18.7,18.78,18.7,18.77,426191.0,17.1902,17.2637,17.1902,17.2546,426191.0
2018-02-14 14:00:00,18.77,18.79,18.75,18.77,253206.0,17.2546,17.2729,17.2362,17.2546,253206.0
2018-02-14 14:05:00,18.77,18.8,18.76,18.8,230612.0,17.2546,17.2821,17.2454,17.2821,230612.0
2018-02-14 14:10:00,18.8,18.85,18.79,18.85,245497.0,17.2821,17.3281,17.2729,17.3281,245497.0
2018-02-14 14:15:00,18.85,18.85,18.8,18.81,635137.0,17.3281,17.3281,17.2821,17.2913,635137.0
2018-02-14 14:20:00,18.8,18.87,18.8,18.86,202389.0,17.2821,17.3465,17.2821,17.3373,202389.0
2018-02-14 14:25:00,18.86,18.86,18.74,18.77,323032.0,17.3373,17.3373,17.227,17.2546,323032.0
2018-02-14 14:30:00,18.78,18.87,18.76,18.86,298927.0,17.2637,17.3465,17.2454,17.3373,298927.0
2018-02-14 14:35:00,18.86,18.93,18.85,18.93,282281.0,17.3373,17.4016,17.3281,17.4016,282281.0
2018-02-14 14:40:00,18.93,18.97,18.93,18.95,266431.0,17.4016,17.4384,17.4016,17.42,266431.0
2018-02-14 14:45:00,18.94,18.95,18.88,18.91,262802.0,17.4108,17.42,17.3557,17.3833,262802.0
2018-02-14 14:50:00,18.91,18.95,18.89,18.95,141953.0,17.3833,17.42,17.3649,17.42,141953.0
2018-02-14 14:55:00,18.95,18.95,18.89,18.89,125252.0,17.42,17.42,17.3649,17.3649,125252.0
2018-02-14 15:00:00,18.89,18.93,18.83,18.86,392751.0,17.3649,17.4016,17.3097,17.3373,392751.0
2018-02-14 15:05:00,18.86,18.91,18.85,18.89,242119.0,17.3373,17.3833,17.3281,17.3649,242119.0
2018-02-14 15:10:00,18.89,18.95,18.87,18.91,386075.0,17.3649,17.42,17.3465,17.3833,386075.0
2018-02-14 15:15:00,18.92,19.0,18.91,18.99,466271.0,17.3924,17.466,17.3833,17.4568,466271.0
2018-02-14 15:20:00,18.99,19.03,18.97,19.03,457177.0,17.4568,17.4936,17.4384,17.4936,457177.0
2018-02-14 15:25:00,19.02,19.08,19.01,19.07,290172.0,17.4844,17.5395,17.4752,17.5303,290172.0
2018-02-14 15:30:00,19.07,19.07,19.0,19.01,359029.0,17.5303,17.5303,17.466,17.4752,359029.0
2018-02-14 15:35:00,19.01,19.04,18.99,19.02,422476.0,17.4752,17.5028,17.4568,17.4844,422476.0
2018-02-14 15:40:00,19.02,19.03,18.97,18.98,419156.0,17.4844,17.4936,17.4384,17.4476,419156.0
2018-02-14 15:45:00,18.97,19.04,18.95,19.03,669812.0,17.4384,17.5028,17.42,17.4936,669812.0
2018-02-14 15:50:00,19.03,19.06,19.02,19.06,758185.0,17.4936,17.5211,17.4844,17.5211,758185.0
2018-02-14 15:55:00,19.05,19.12,19.05,19.12,2371838.0,17.5119,17.5763,17.5119,17.5763,2371838.0
2018-02-15 09:30:00,19.27,19.35,18.93,18.95,1012046.0,17.7142,17.7877,17.4016,17.42,1012046.0
2018-02-15 09:35:00,18.96,19.06,18.85,18.92,592938.0,17.4292,17.5211,17.3281,17.3924,592938.0
2018-02-15 09:40:00,18.93,19.05,18.92,19.04,557822.0,17.4016,17.5119,17.3924,17.5028,557822.0
2018-02-15 09:45:00,19.04,19.06,18.9,18.99,733965.0,17.5028,17.5211,17.3741,17.4568,733965.0
2018-02-15 09:50:00,18.98,19.03,18.9,19.03,412233.0,17.4476,17.4936,17.3741,17.4936,412233.0
2018-02-15 09:55:00,19.02,19.16,19.02,19.16,409238.0,17.4844,17.6131,17.4844,17.6131,409238.0
2018-02-15 10:00:00,19.16,19.16,19.03,19.07,313866.0,17.6131,17.6131,17.4936,17.5303,313866.0
2018-02-15 10:05:00,19.06,19.07,18.98,18.99,432842.0,17.5211,17.5303,17.4476,17.4568,432842.0
2018-02-15 10:10:00,19.0,19.04,18.96,19.01,314757.0,17.466,17.5028,17.4292,17.4752,314757.0
2018-02-15 10:15:00,19.0,19.03,18.94,18.96,487528.0,17.466,17.4936,17.4108,17.4292,487528.0
2018-02-15 10:20:00,18.96,19.01,18.93,18.96,400819.0,17.4292,17.4752,17.4016,17.4292,400819.0
2018-02-15 10:25:00,18.96,19.07,18.95,19.05,254253.0,17.4292,17.5303,17.42,17.5119,254253.0
2018-02-15 10:30:00,19.05,19.08,19.03,19.06,472170.0,17.5119,17.5395,17.4936,17.5211,472170.0
2018-02-15 10:35:00,19.06,19.11,19.05,19.09,458620.0,17.5211,17.5671,17.5119,17.5487,458620.0
2018-02-15 10:40:00,19.08,19.11,18.97,18.97,597176.0,17.5395,17.5671,17.4384,17.4384,597176.0
2018-02-15 10:45:00,18.97,19.01,18.92,18.94,460201.0,17.4384,17.4752,17.3924,17.4108,460201.0
2018-02-15 10:50:00,18.94,19.07,18.94,19.06,231253.0,17.4108,17.5303,17.4108,17.5211,231253.0
2018-02-15 10:55:00,19.06,19.07,18.92,18.92,279078.0,17.5211,17.5303,17.3924,17.3924,279078.0
2018-02-15 11:00:00,18.91,18.94,18.77,18.78,291873.0,17.3833,17.4108,17.2546,17.2637,291873.0
2018-02-15 11:05:00,18.78,18.85,18.77,18.83,274832.0,17.2637,17.3281,17.2546,17.3097,274832.0
2018-02-15 11:10:00,18.83,18.93,18.8,18.91,193325.0,17.3097,17.4016,17.2821,17.3833,193325.0
2018-02-15 11:15:00,18.91,18.93,18.85,18.87,128074.0,17.3833,17.4016,17.3281,17.3465,128074.0
2018-02-15 11:20:00,18.87,18.92,18.86,18.89,112075.0,17.3465,17.3924,17.3373,17.3649,112075.0
2018-02-15 11:25:00,18.89,19.0,18.89,18.99,265248.0,17.3649,17.466,17.3649,17.4568,265248.0
2018-02-15 11:30:00,18.99,19.0,18.88,18.89,186131.0,17.4568,17.466,17.3557,17.3649,186131.0
2018-02-15 11:35:00,18.89,18.91,18.85,18.87,159236.0,17.3649,17.3833,17.3281,17.3465,159236.0
2018-02-15 11:40:00,18.87,18.93,18.86,18.92,147810.0,17.3465,17.4016,17.3373,17.3924,147810.0
2018-02-15 11:45:00,18.92,18.96,18.87,18.96,339743.0,17.3924,17.4292,17.3465,17.4292,339743.0
2018-02-15 11:50:00,18.96,19.05,18.95,19.02,169583.0,17.4292,17.5119,17.42,17.4844,169583.0
2018-02-15 11:55:00,19.02,19.02,18.95,18.95,100781.0,17.4844,17.4844,17.42,17.42,100781.0
2018-02-15 12:00:00,18.96,19.01,18.95,18.96,79749.0,17.4292,17.4752,17.42,17.4292,79749.0
2018-02-15 12:05:00,18.96,18.99,18.93,18.98,71040.0,17.4292,17.4568,17.4016,17.4476,71040.0
2018-02-15 12:10:00,18.98,18.99,18.93,18.93,154111.0,17.4476,17.4568,17.4016,17.4016,154111.0
2018-02-15 12:15:00,18.93,18.98,18.92,18.97,56681.0,17.4016,17.4476,17.3924,17.4384,56681.0
2018-02-15 12:20:00,18.97,18.97,18.9,18.92,119458.0,17.4384,17.4384,17.3741,17.3924,119458.0
2018-02-15 12:25:00,18.93,18.94,18.9,18.91,31772.0,17.4016,17.4108,17.3741,17.3833,31772.0
2018-02-15 12:30:00,18.91,18.92,18.89,18.9,170766.0,17.3833,17.3924,17.3649,17.3741,170766.0
2018-02-15 12:35:00,18.9,18.93,18.87,18.93,142322.0,17.3741,17.4016,17.3465,17.4016,142322.0
2018-02-15 12:40:00,18.93,18.96,18.92,18.94,71691.0,17.4016,17.4292,17.3924,17.4108,71691.0
2018-02-15 12:45:00,18.94,18.97,18.93,18.95,150713.0,17.4108,17.4384,17.4016,17.42,150713.0
2018-02-15 12:50:00,18.96,19.01,18.95,18.97,126079.0,17.4292,17.4752,17.42,17.4384,126079.0
2018-02-15 12:55:00,18.97,19.03,18.96,19.03,100917.0,17.4384,17.4936,17.4292,17.4936,100917.0
2018-02-15 13:00:00,19.03,19.07,19.03,19.07,119754.0,17.4936,17.5303,17.4936,17.5303,119754.0
2018-02-15 13:05:00,19.07,19.11,19.06,19.1,226651.0,17.5303,17.5671,17.5211,17.5579,226651.0
2018-02-15 13:10:00,19.09,19.1,19.06,19.07,197216.0,17.5487,17.5579,17.5211,17.5303,197216.0
2018-02-15 13:15:00,19.07,19.08,19.0,19.0,220544.0,17.5303,17.5395,17.466,17.466,220544.0
2018-02-15 13:20:00,19.0,19.04,18.99,19.02,181147.0,17.466,17.5028,17.4568,17.4844,181147.0
2018-02-15 13:25:00,19.02,19.06,19.01,19.04,193269.0,17.4844,17.5211,17.4752,17.5028,193269.0
2018-02-15 13:30:00,19.05,19.05,18.95,18.96,219941.0,17.5119,17.5119,17.42,17.4292,219941.0
2018-02-15 13:35:00,18.97,19.02,18.96,18.97,169844.0,17.4384,17.4844,17.4292,17.4384,169844.0
2018-02-15 13:40:00,18.98,19.03,18.97,19.03,82889.0,17.4476,17.4936,17.4384,17.4936,82889.0
2018-02-15 13:45:00,19.03,19.06,19.0,19.05,338991.0,17.4936,17.5211,17.466,17.5119,338991.0
2018-02-15 13:50:00,19.04,19.05,18.98,19.0,293302.0,17.5028,17.5119,17.4476,17.466,293302.0
2018-02-15 13:55:00,19.0,19.0,18.95,18.96,262904.0,17.466,17.466,17.42,17.4292,262904.0
2018-02-15 14:00:00,18.96,19.0,18.95,19.0,173271.0,17.4292,17.466,17.42,17.466,173271.0
2018-02-15 14:05:00,19.0,19.06,18.99,19.04,188832.0,17.466,17.5211,17.4568,17.5028,188832.0
2018-02-15 14:10:00,19.04,19.06,19.04,19.05,126810.0,17.5028,17.5211,17.5028,17.5119,126810.0
2018-02-15 14:15:00,19.05,19.06,19.03,19.06,141093.0,17.5119,17.5211,17.4936,17.5211,141093.0
2018-02-15 14:20:00,19.05,19.1,19.05,19.08,104833.0,17.5119,17.5579,17.5119,17.5395,104833.0
2018-02-15 14:25:00,19.08,19.15,19.08,19.14,169521.0,17.5395,17.6039,17.5395,17.5947,169521.0
2018-02-15 14:30:00,19.14,19.21,19.14,19.21,303554.0,17.5947,17.659,17.5947,17.659,303554.0
2018-02-15 14:35:00,19.2,19.21,19.14,19.15,159404.0,17.6498,17.659,17.5947,17.6039,159404.0
2018-02-15 14:40:00,19.16,19.19,19.14,19.17,125701.0,17.6131,17.6406,17.5947,17.6223,125701.0
2018-02-15 14:45:00,19.17,19.18,19.15,19.17,138050.0,17.6223,17.6315,17.6039,17.6223,138050.0
2018-02-15 14:50:00,19.17,19.18,19.1,19.11,180421.0,17.6223,17.6315,17.5579,17.5671,180421.0
2018-02-15 14:55:00,19.11,19.15,19.11,19.15,89752.0,17.5671,17.6039,17.5671,17.6039,89752.0
2018-02-15 15:00:00,19.15,19.2,19.15,19.16,161297.0,17.6039,17.6498,17.6039,17.6131,161297.0
2018-02-15 15:05:00,19.16,19.18,19.11,19.14,180539.0,17.6131,17.6315,17.5671,17.5947,180539.0
2018-02-15 15:10:00,19.14,19.14,19.1,19.12,112759.0,17.5947,17.5947,17.5579,17.5763,112759.0
2018-02-15 15:15:00,19.13,19.15,19.11,19.14,146731.0,17.5855,17.6039,17.5671,17.5947,146731.0
2018-02-15 15:20:00,19.14,19.16,19.13,19.14,152236.0,17.5947,17.6131,17.5855,17.5947,152236.0
2018-02-15 15:25:00,19.14,19.16,19.12,19.12,135581.0,17.5947,17.6131,17.5763,17.5763,135581.0
2018-02-15 15:30:00,19.12,19.12,19.04,19.04,315529.0,17.5763,17.5763,17.5028,17.5028,315529.0
2018-02-15 15:35:00,19.04,19.08,19.02,19.07,155981.0,17.5028,17.5395,17.4844,17.5303,155981.0
2018-02-15 15:40:00,19.07,19.09,19.04,19.04,269113.0,17.5303,17.5487,17.5028,17.5028,269113.0
2018-02-15 15:45:00,19.04,19.1,19.03,19.09,288371.0,17.5028,17.5579,17.4936,17.5487,288371.0
2018-02-15 15:50:00,19.09,19.09,19.05,19.06,222110.0,17.5487,17.5487,17.5119,17.5211,222110.0
2018-02-15 15:55:00,19.07,19.12,19.06,19.12,738756.0,17.5303,17.5763,17.5211,17.5763,738756.0
2018-02-16 09:30:00,19.04,19.08,18.91,18.99,666883.0,17.5028,17.5395,17.3833,17.4568,666883.0
2018-02-16 09:35:00,19.0,19.06,18.92,19.03,270666.0,17.466,17.5211,17.3924,17.4936,270666.0
2018-02-16 09:40:00,19.02,19.02,18.86,18.87,266526.0,17.4844,17.4844,17.3373,17.3465,266526.0
2018-02-16 09:45:00,18.86,19.02,18.84,18.98,288145.0,17.3373,17.4844,17.3189,17.4476,288145.0
2018-02-16 09:50:00,18.98,19.01,18.93,18.94,174975.0,17.4476,17.4752,17.4016,17.4108,174975.0
2018-02-16 09:55:00,18.94,18.96,18.9,18.93,185960.0,17.4108,17.4292,17.3741,17.4016,185960.0
2018-02-16 10:00:00,18.93,18.94,18.86,18.89,203230.0,17.4016,17.4108,17.3373,17.3649,203230.0
2018-02-16 10:05:00,18.89,18.92,18.83,18.92,244879.0,17.3649,17.3924,17.3097,17.3924,244879.0
2018-02-16 10:10:00,18.91,18.95,18.88,18.93,132088.0,17.3833,17.42,17.3557,17.4016,132088.0
2018-02-16 10:15:00,18.93,18.98,18.91,18.94,134846.0,17.4016,17.4476,17.3833,17.4108,134846.0
2018-02-16 10:20:00,18.93,18.99,18.92,18.93,165903.0,17.4016,17.4568,17.3924,17.4016,165903.0
2018-02-16 10:25:00,18.93,18.97,18.9,18.91,124128.0,17.4016,17.4384,17.3741,17.3833,124128.0
2018-02-16 10:30:00,18.91,18.96,18.89,18.9,170137.0,17.3833,17.4292,17.3649,17.3741,170137.0
2018-02-16 10:35:00,18.89,18.92,18.86,18.87,150724.0,17.3649,17.3924,17.3373,17.3465,150724.0
2018-02-16 10:40:00,18.87,18.89,18.84,18.85,262439.0,17.3465,17.3649,17.3189,17.3281,262439.0
2018-02-16 10:45:00,18.85,18.9,18.84,18.89,154099.0,17.3281,17.3741,17.3189,17.3649,154099.0
2018-02-16 10:50:00,18.89,18.9,18.87,18.89,101596.0,17.3649,17.3741,17.3465,17.3649,101596.0
2018-02-16 10:55:00,18.89,18.92,18.87,18.88,119255.0,17.3649,17.3924,17.3465,17.3557,119255.0
2018-02-16 11:00:00,18.89,18.96,18.88,18.92,231180.0,17.3649,17.4292,17.3557,17.3924,231180.0
2018-02-16 11:05:00,18.92,18.97,18.9,18.97,75457.0,17.3924,17.4384,17.3741,17.4384,75457.0
2018-02-16 11:10:00,18.96,19.04,18.94,19.03,191971.0,17.4292,17.5028,17.4108,17.4936,191971.0
2018-02-16 11:15:00,19.03,19.05,18.99,18.99,171988.0,17.4936,17.5119,17.4568,17.4568,171988.0
2018-02-16 11:20:00,19.0,19.03,18.95,19.02,162319.0,17.466,17.4936,17.42,17.4844,162319.0
2018-02-16 11:25:00,19.03,19.06,18.98,19.03,322596.0,17.4936,17.5211,17.4476,17.4936,322596.0
2018-02-16 11:30:00,19.03,19.04,18.98,19.01,192285.0,17.4936,17.5028,17.4476,17.4752,192285.0
2018-02-16 11:35:00,19.01,19.01,18.96,18.99,174555.0,17.4752,17.4752,17.4292,17.4568,174555.0
2018-02-16 11:40:00,19.0,19.07,18.97,19.05,213193.0,17.466,17.5303,17.4384,17.5119,213193.0
2018-02-16 11:45:00,19.05,19.19,19.04,19.18,267789.0,17.5119,17.6406,17.5028,17.6315,267789.0
2018-02-16 11:50:00,19.18,19.2,19.13,19.15,314159.0,17.6315,17.6498,17.5855,17.6039,314159.0
2018-02-16 11:55:00,19.15,19.15,19.1,19.13,188633.0,17.6039,17.6039,17.5579,17.5855,188633.0
2018-02-16 12:00:00,19.13,19.21,19.12,19.2,273005.0,17.5855,17.659,17.5763,17.6498,273005.0
2018-02-16 12:05:00,19.2,19.26,19.15,19.15,308419.0,17.6498,17.705,17.6039,17.6039,308419.0
2018-02-16 12:10:00,19.16,19.18,19.11,19.15,165339.0,17.6131,17.6315,17.5671,17.6039,165339.0
2018-02-16 12:15:00,19.14,19.19,19.14,19.16,111254.0,17.5947,17.6406,17.5947,17.6131,111254.0
2018-02-16 12:20:00,19.16,19.16,19.06,19.07,171289.0,17.6131,17.6131,17.5211,17.5303,171289.0
2018-02-16 12:25:00,19.06,19.07,19.01,19.04,220379.0,17.5211,17.5303,17.4752,17.5028,220379.0
2018-02-16 12:30:00,19.03,19.14,19.02,19.14,118159.0,17.4936,17.5947,17.4844,17.5947,118159.0
2018-02-16 12:35:00,19.13,19.13,19.09,19.12,90013.0,17.5855,17.5855,17.5487,17.5763,90013.0
2018-02-16 12:40:00,19.11,19.12,19.07,19.07,71301.0,17.5671,17.5763,17.5303,17.5303,71301.0
2018-02-16 12:45:00,19.08,19.09,19.05,19.05,108816.0,17.5395,17.5487,17.5119,17.5119,108816.0
2018-02-16 12:50:00,19.05,19.05,18.96,18.98,198122.0,17.5119,17.5119,17.4292,17.4476,198122.0
2018-02-16 12:55:00,18.98,18.99,18.94,18.96,128871.0,17.4476,17.4568,17.4108,17.4292,128871.0
2018-02-16 13:00:00,18.96,18.97,18.91,18.91,83353.0,17.4292,17.4384,17.3833,17.3833,83353.0
2018-02-16 13:05:00,18.91,18.96,18.88,18.95,132427.0,17.3833,17.4292,17.3557,17.42,132427.0
2018-02-16 13:10:00,18.95,18.97,18.92,18.94,76083.0,17.42,17.4384,17.3924,17.4108,76083.0
2018-02-16 13:15:00,18.94,18.97,18.85,18.85,161933.0,17.4108,17.4384,17.3281,17.3281,161933.0
2018-02-16 13:20:00,18.86,18.92,18.85,18.9,92622.0,17.3373,17.3924,17.3281,17.3741,92622.0
2018-02-16 13:25:00,18.9,18.93,18.86,18.89,98956.0,17.3741,17.4016,17.3373,17.3649,98956.0
2018-02-16 13:30:00,18.89,18.91,18.82,18.91,149816.0,17.3649,17.3833,17.3005,17.3833,149816.0
2018-02-16 13:35:00,18.91,18.95,18.9,18.9,146697.0,17.3833,17.42,17.3741,17.3741,146697.0
2018-02-16 13:40:00,18.9,18.93,18.89,18.89,62670.0,17.3741,17.4016,17.3649,17.3649,62670.0
2018-02-16 13:45:00,18.9,18.9,18.83,18.84,94683.0,17.3741,17.3741,17.3097,17.3189,94683.0
2018-02-16 13:50:00,18.84,18.85,18.79,18.8,97523.0,17.3189,17.3281,17.2729,17.2821,97523.0
2018-02-16 13:55:00,18.81,18.85,18.79,18.82,98477.0,17.2913,17.3281,17.2729,17.3005,98477.0
2018-02-16 14:00:00,18.82,18.86,18.81,18.81,84777.0,17.3005,17.3373,17.2913,17.2913,84777.0
2018-02-16 14:05:00,18.82,18.82,18.72,18.73,207806.0,17.3005,17.3005,17.2086,17.2178,207806.0
2018-02-16 14:10:00,18.73,18.78,18.72,18.73,140174.0,17.2178,17.2637,17.2086,17.2178,140174.0
2018-02-16 14:15:00,18.73,18.75,18.69,18.73,293246.0,17.2178,17.2362,17.181,17.2178,293246.0
2018-02-16 14:20:00,18.72,18.74,18.65,18.68,225354.0,17.2086,17.227,17.1442,17.1718,225354.0
2018-02-16 14:25:00,18.69,18.77,18.68,18.76,138947.0,17.181,17.2546,17.1718,17.2454,138947.0
2018-02-16 14:30:00,18.76,18.79,18.72,18.79,194506.0,17.2454,17.2729,17.2086,17.2729,194506.0
2018-02-16 14:35:00,18.79,18.8,18.75,18.76,88479.0,17.2729,17.2821,17.2362,17.2454,88479.0
2018-02-16 14:40:00,18.77,18.78,18.72,18.74,105101.0,17.2546,17.2637,17.2086,17.227,105101.0
2018-02-16 14:45:00,18.75,18.79,18.71,18.78,102515.0,17.2362,17.2729,17.1994,17.2637,102515.0
2018-02-16 14:50:00,18.77,18.78,18.74,18.77,89718.0,17.2546,17.2637,17.227,17.2546,89718.0
2018-02-16 14:55:00,18.78,18.84,18.77,18.83,105134.0,17.2637,17.3189,17.2546,17.3097,105134.0
2018-02-16 15:00:00,18.84,18.84,18.75,18.78,127666.0,17.3189,17.3189,17.2362,17.2637,127666.0
2018-02-16 15:05:00,18.78,18.84,18.77,18.84,69578.0,17.2637,17.3189,17.2546,17.3189,69578.0
2018-02-16 15:10:00,18.84,18.85,18.82,18.82,158056.0,17.3189,17.3281,17.3005,17.3005,158056.0
2018-02-16 15:15:00,18.83,18.83,18.78,18.8,163052.0,17.3097,17.3097,17.2637,17.2821,163052.0
2018-02-16 15:20:00,18.81,18.82,18.78,18.8,93347.0,17.2913,17.3005,17.2637,17.2821,93347.0
2018-02-16 15:25:00,18.8,18.85,18.8,18.81,140159.0,17.2821,17.3281,17.2821,17.2913,140159.0
2018-02-16 15:30:00,18.81,18.83,18.78,18.79,159762.0,17.2913,17.3097,17.2637,17.2729,159762.0
2018-02-16 15:35:00,18.79,18.83,18.77,18.79,277593.0,17.2729,17.3097,17.2546,17.2729,277593.0
2018-02-16 15:40:00,18.79,18.79,18.76,18.76,195956.0,17.2729,17.2729,17.2454,17.2454,195956.0
2018-02-16 15:45:00,18.77,18.82,18.74,18.81,302908.0,17.2546,17.3005,17.227,17.2913,302908.0
2018-02-16 15:50:00,18.8,18.8,18.77,18.79,326367.0,17.2821,17.2821,17.2546,17.2729,326367.0
2018-02-16 15:55:00,18.79,18.79,18.72,18.73,973779.0,17.2729,17.2729,17.2086,17.2178,973779.0
2018-02-20 09:30:00,18.32,18.53,18.27,18.45,462000.0,16.8409,17.0339,16.7949,16.9604,462000.0
2018-02-20 09:35:00,18.46,18.58,18.39,18.48,260555.0,16.9696,17.0799,16.9052,16.988,260555.0
2018-02-20 09:40:00,18.48,18.58,18.46,18.48,218183.0,16.988,17.0799,16.9696,16.988,218183.0
2018-02-20 09:45:00,18.49,18.59,18.48,18.57,210967.0,16.9972,17.0891,16.988,17.0707,210967.0
2018-02-20 09:50:00,18.57,18.57,18.45,18.53,163510.0,17.0707,17.0707,16.9604,17.0339,163510.0
2018-02-20 09:55:00,18.53,18.63,18.52,18.57,210152.0,17.0339,17.1259,17.0247,17.0707,210152.0
2018-02-20 10:00:00,18.57,18.63,18.54,18.61,184433.0,17.0707,17.1259,17.0431,17.1075,184433.0
2018-02-20 10:05:00,18.61,18.63,18.58,18.6,133358.0,17.1075,17.1259,17.0799,17.0983,133358.0
2018-02-20 10:10:00,18.6,18.65,18.59,18.64,144967.0,17.0983,17.1442,17.0891,17.135,144967.0
2018-02-20 10:15:00,18.64,18.69,18.6,18.66,130482.0,17.135,17.181,17.0983,17.1534,130482.0
2018-02-20 10:20:00,18.66,18.76,18.66,18.71,246833.0,17.1534,17.2454,17.1534,17.1994,246833.0
2018-02-20 10:25:00,18.71,18.71,18.63,18.63,124892.0,17.1994,17.1994,17.1259,17.1259,124892.0
2018-02-20 10:30:00,18.62,18.63,18.49,18.51,161493.0,17.1167,17.1259,16.9972,17.0155,161493.0
2018-02-20 10:35:00,18.51,18.52,18.45,18.48,215402.0,17.0155,17.0247,16.9604,16.988,215402.0
2018-02-20 10:40:00,18.48,18.52,18.46,18.51,136525.0,16.988,17.0247,16.9696,17.0155,136525.0
2018-02-20 10:45:00,18.51,18.57,18.5,18.5,147528.0,17.0155,17.0707,17.0064,17.0064,147528.0
2018-02-20 10:50:00,18.51,18.52,18.46,18.48,231316.0,17.0155,17.0247,16.9696,16.988,231316.0
2018-02-20 10:55:00,18.48,18.51,18.46,18.5,180013.0,16.988,17.0155,16.9696,17.0064,180013.0
2018-02-20 11:00:00,18.5,18.55,18.47,18.55,243182.0,17.0064,17.0523,16.9788,17.0523,243182.0
2018-02-20 11:05:00,18.55,18.59,18.54,18.55,140546.0,17.0523,17.0891,17.0431,17.0523,140546.0
2018-02-20 11:10:00,18.55,18.57,18.52,18.56,101089.0,17.0523,17.0707,17.0247,17.0615,101089.0
2018-02-20 11:15:00,18.55,18.56,18.48,18.52,184868.0,17.0523,17.0615,16.988,17.0247,184868.0
2018-02-20 11:20:00,18.51,18.61,18.51,18.59,88856.0,17.0155,17.1075,17.0155,17.0891,88856.0
2018-02-20 11:25:00,18.58,18.58,18.54,18.57,98680.0,17.0799,17.0799,17.0431,17.0707,98680.0
2018-02-20 11:30:00,18.57,18.6,18.52,18.6,129011.0,17.0707,17.0983,17.0247,17.0983,129011.0
2018-02-20 11:35:00,18.6,18.67,18.59,18.63,97149.0,17.0983,17.1626,17.0891,17.1259,97149.0
2018-02-20 11:40:00,18.63,18.65,18.6,18.62,130594.0,17.1259,17.1442,17.0983,17.1167,130594.0
2018-02-20 11:45:00,18.62,18.63,18.6,18.6,87836.0,17.1167,17.1259,17.0983,17.0983,87836.0
2018-02-20 11:50:00,18.61,18.65,18.6,18.63,135488.0,17.1075,17.1442,17.0983,17.1259,135488.0
2018-02-20 11:55:00,18.62,18.65,18.61,18.64,100990.0,17.1167,17.1442,17.1075,17.135,100990.0
2018-02-20 12:00:00,18.64,18.66,18.6,18.6,93458.0,17.135,17.1534,17.0983,17.0983,93458.0
2018-02-20 12:05:00,18.6,18.6,18.5,18.52,120890.0,17.0983,17.0983,17.0064,17.0247,120890.0
2018-02-20 12:10:00,18.52,18.55,18.52,18.55,43343.0,17.0247,17.0523,17.0247,17.0523,43343.0
2018-02-20 12:15:00,18.55,18.6,18.52,18.53,109440.0,17.0523,17.0983,17.0247,17.0339,109440.0
2018-02-20 12:20:00,18.53,18.54,18.51,18.54,105877.0,17.0339,17.0431,17.0155,17.0431,105877.0
2018-02-20 12:25:00,18.54,18.55,18.51,18.55,52466.0,17.0431,17.0523,17.0155,17.0523,52466.0
2018-02-20 12:30:00,18.55,18.59,18.53,18.58,113240.0,17.0523,17.0891,17.0339,17.0799,113240.0
2018-02-20 12:35:00,18.57,18.6,18.56,18.57,70196.0,17.0707,17.0983,17.0615,17.0707,70196.0
2018-02-20 12:40:00,18.56,18.57,18.51,18.51,85370.0,17.0615,17.0707,17.0155,17.0155,85370.0
2018-02-20 12:45:00,18.52,18.56,18.51,18.56,64541.0,17.0247,17.0615,17.0155,17.0615,64541.0
2018-02-20 12:50:00,18.55,18.58,18.53,18.54,83224.0,17.0523,17.0799,17.0339,17.0431,83224.0
2018-02-20 12:55:00,18.54,18.56,18.53,18.54,53707.0,17.0431,17.0615,17.0339,17.0431,53707.0
2018-02-20 13:00:00,18.54,18.54,18.49,18.49,90616.0,17.0431,17.0431,16.9972,16.9972,90616.0
2018-02-20 13:05:00,18.49,18.49,18.45,18.49,121412.0,16.9972,16.9972,16.9604,16.9972,121412.0
2018-02-20 13:10:00,18.48,18.54,18.47,18.52,85711.0,16.988,17.0431,16.9788,17.0247,85711.0
2018-02-20 13:15:00,18.52,18.52,18.49,18.5,57155.0,17.0247,17.0247,16.9972,17.0064,57155.0
2018-02-20 13:20:00,18.5,18.51,18.47,18.51,77264.0,17.0064,17.0155,16.9788,17.0155,77264.0
2018-02-20 13:25:00,18.5,18.51,18.44,18.45,84916.0,17.0064,17.0155,16.9512,16.9604,84916.0
2018-02-20 13:30:00,18.45,18.51,18.43,18.51,159509.0,16.9604,17.0155,16.942,17.0155,159509.0
2018-02-20 13:35:00,18.51,18.53,18.5,18.51,51711.0,17.0155,17.0339,17.0064,17.0155,51711.0
2018-02-20 13:40:00,18.52,18.52,18.48,18.48,55416.0,17.0247,17.0247,16.988,16.988,55416.0
2018-02-20 13:45:00,18.48,18.53,18.48,18.53,107468.0,16.988,17.0339,16.988,17.0339,107468.0
2018-02-20 13:50:00,18.53,18.56,18.52,18.55,45899.0,17.0339,17.0615,17.0247,17.0523,45899.0
2018-02-20 13:55:00,18.56,18.56,18.5,18.54,65520.0,17.0615,17.0615,17.0064,17.0431,65520.0
2018-02-20 14:00:00,18.55,18.55,18.49,18.51,65507.0,17.0523,17.0523,16.9972,17.0155,65507.0
2018-02-20 14:05:00,18.52,18.53,18.48,18.49,59733.0,17.0247,17.0339,16.988,16.9972,59733.0
2018-02-20 14:10:00,18.49,18.5,18.43,18.44,80817.0,16.9972,17.0064,16.942,16.9512,80817.0
2018-02-20 14:15:00,18.44,18.48,18.42,18.47,115734.0,16.9512,16.988,16.9328,16.9788,115734.0
2018-02-20 14:20:00,18.47,18.5,18.47,18.48,78912.0,16.9788,17.0064,16.9788,16.988,78912.0
2018-02-20 14:25:00,18.48,18.51,18.47,18.51,132719.0,16.988,17.0155,16.9788,17.0155,132719.0
2018-02-20 14:30:00,18.5,18.56,18.49,18.54,120507.0,17.0064,17.0615,16.9972,17.0431,120507.0
2018-02-20 14:35:00,18.54,18.55,18.51,18.53,80999.0,17.0431,17.0523,17.0155,17.0339,80999.0
2018-02-20 14:40:00,18.53,18.53,18.51,18.52,66047.0,17.0339,17.0339,17.0155,17.0247,66047.0
2018-02-20 14:45:00,18.52,18.53,18.5,18.51,101095.0,17.0247,17.0339,17.0064,17.0155,101095.0
2018-02-20 14:50:00,18.5,18.52,18.44,18.44,125859.0,17.0064,17.0247,16.9512,16.9512,125859.0
2018-02-20 14:55:00,18.44,18.48,18.44,18.46,128392.0,16.9512,16.988,16.9512,16.9696,128392.0
2018-02-20 15:00:00,18.47,18.5,18.46,18.48,112656.0,16.9788,17.0064,16.9696,16.988,112656.0
2018-02-20 15:05:00,18.48,18.5,18.39,18.4,211479.0,16.988,17.0064,16.9052,16.9144,211479.0
2018-02-20 15:10:00,18.39,18.41,18.36,18.37,152025.0,16.9052,16.9236,16.8777,16.8868,152025.0
2018-02-20 15:15:00,18.37,18.42,18.37,18.39,145388.0,16.8868,16.9328,16.8868,16.9052,145388.0
2018-02-20 15:20:00,18.39,18.4,18.32,18.37,162622.0,16.9052,16.9144,16.8409,16.8868,162622.0
2018-02-20 15:25:00,18.37,18.39,18.35,18.38,93047.0,16.8868,16.9052,16.8685,16.896,93047.0
2018-02-20 15:30:00,18.38,18.43,18.37,18.4,135632.0,16.896,16.942,16.8868,16.9144,135632.0
2018-02-20 15:35:00,18.4,18.45,18.38,18.42,206600.0,16.9144,16.9604,16.896,16.9328,206600.0
2018-02-20 15:40:00,18.41,18.43,18.4,18.41,196127.0,16.9236,16.942,16.9144,16.9236,196127.0
2018-02-20 15:45:00,18.41,18.46,18.39,18.45,296945.0,16.9236,16.9696,16.9052,16.9604,296945.0
2018-02-20 15:50:00,18.44,18.46,18.42,18.46,306349.0,16.9512,16.9696,16.9328,16.9696,306349.0
2018-02-20 15:55:00,18.46,18.46,18.43,18.43,439516.0,16.9696,16.9696,16.942,16.942,439516.0
2018-02-21 09:30:00,18.41,18.69,18.41,18.64,370414.0,16.9236,17.181,16.9236,17.135,370414.0
2018-02-21 09:35:00,18.64,18.72,18.62,18.67,193111.0,17.135,17.2086,17.1167,17.1626,193111.0
2018-02-21 09:40:00,18.67,18.72,18.63,18.64,154585.0,17.1626,17.2086,17.1259,17.135,154585.0
2018-02-21 09:45:00,18.65,18.68,18.59,18.6,188726.0,17.1442,17.1718,17.0891,17.0983,188726.0
2018-02-21 09:50:00,18.6,18.63,18.56,18.59,196128.0,17.0983,17.1259,17.0615,17.0891,196128.0
2018-02-21 09:55:00,18.59,18.65,18.58,18.62,114271.0,17.0891,17.1442,17.0799,17.1167,114271.0
2018-02-21 10:00:00,18.63,18.7,18.6,18.66,317262.0,17.1259,17.1902,17.0983,17.1534,317262.0
2018-02-21 10:05:00,18.65,18.71,18.63,18.71,227071.0,17.1442,17.1994,17.1259,17.1994,227071.0
2018-02-21 10:10:00,18.71,18.74,18.61,18.62,279050.0,17.1994,17.227,17.1075,17.1167,279050.0
2018-02-21 10:15:00,18.62,18.68,18.62,18.65,74655.0,17.1167,17.1718,17.1167,17.1442,74655.0
2018-02-21 10:20:00,18.66,18.68,18.63,18.63,66577.0,17.1534,17.1718,17.1259,17.1259,66577.0
2018-02-21 10:25:00,18.63,18.68,18.61,18.62,98683.0,17.1259,17.1718,17.1075,17.1167,98683.0
2018-02-21 10:30:00,18.62,18.68,18.61,18.66,67477.0,17.1167,17.1718,17.1075,17.1534,67477.0
2018-02-21 10:35:00,18.66,18.71,18.65,18.71,69575.0,17.1534,17.1994,17.1442,17.1994,69575.0
2018-02-21 10:40:00,18.71,18.83,18.7,18.78,366436.0,17.1994,17.3097,17.1902,17.2637,366436.0
2018-02-21 10:45:00,18.78,18.8,18.73,18.73,93905.0,17.2637,17.2821,17.2178,17.2178,93905.0
2018-02-21 10:50:00,18.74,18.81,18.69,18.79,552950.0,17.227,17.2913,17.181,17.2729,552950.0
2018-02-21 10:55:00,18.79,18.87,18.78,18.82,357720.0,17.2729,17.3465,17.2637,17.3005,357720.0
2018-02-21 11:00:00,18.82,18.84,18.78,18.83,179054.0,17.3005,17.3189,17.2637,17.3097,179054.0
2018-02-21 11:05:00,18.83,18.84,18.78,18.78,161772.0,17.3097,17.3189,17.2637,17.2637,161772.0
2018-02-21 11:10:00,18.78,18.82,18.75,18.79,225603.0,17.2637,17.3005,17.2362,17.2729,225603.0
2018-02-21 11:15:00,18.8,18.83,18.78,18.82,108612.0,17.2821,17.3097,17.2637,17.3005,108612.0
2018-02-21 11:20:00,18.82,18.82,18.79,18.82,117834.0,17.3005,17.3005,17.2729,17.3005,117834.0
2018-02-21 11:25:00,18.82,18.87,18.81,18.86,129442.0,17.3005,17.3465,17.2913,17.3373,129442.0
2018-02-21 11:30:00,18.87,18.87,18.8,18.8,199051.0,17.3465,17.3465,17.2821,17.2821,199051.0
2018-02-21 11:35:00,18.8,18.81,18.78,18.81,132119.0,17.2821,17.2913,17.2637,17.2913,132119.0
2018-02-21 11:40:00,18.8,18.83,18.79,18.8,111202.0,17.2821,17.3097,17.2729,17.2821,111202.0
2018-02-21 11:45:00,18.8,18.82,18.8,18.82,60490.0,17.2821,17.3005,17.2821,17.3005,60490.0
2018-02-21 11:50:00,18.82,18.83,18.77,18.78,76338.0,17.3005,17.3097,17.2546,17.2637,76338.0
2018-02-21 11:55:00,18.78,18.8,18.75,18.8,112095.0,17.2637,17.2821,17.2362,17.2821,112095.0
2018-02-21 12:00:00,18.79,18.82,18.75,18.76,94354.0,17.2729,17.3005,17.2362,17.2454,94354.0
2018-02-21 12:05:00,18.76,18.79,18.76,18.77,69596.0,17.2454,17.2729,17.2454,17.2546,69596.0
2018-02-21 12:10:00,18.77,18.77,18.74,18.75,63503.0,17.2546,17.2546,17.227,17.2362,63503.0
2018-02-21 12:15:00,18.74,18.8,18.74,18.8,72120.0,17.227,17.2821,17.227,17.2821,72120.0
2018-02-21 12:20:00,18.79,18.8,18.74,18.76,67068.0,17.2729,17.2821,17.227,17.2454,67068.0
2018-02-21 12:25:00,18.76,18.79,18.75,18.79,55108.0,17.2454,17.2729,17.2362,17.2729,55108.0
2018-02-21 12:30:00,18.78,18.79,18.75,18.76,80962.0,17.2637,17.2729,17.2362,17.2454,80962.0
2018-02-21 12:35:00,18.77,18.78,18.76,18.78,39660.0,17.2546,17.2637,17.2454,17.2637,39660.0
2018-02-21 12:40:00,18.77,18.78,18.73,18.73,58478.0,17.2546,17.2637,17.2178,17.2178,58478.0
2018-02-21 12:45:00,18.73,18.78,18.73,18.77,46452.0,17.2178,17.2637,17.2178,17.2546,46452.0
2018-02-21 12:50:00,18.78,18.84,18.77,18.84,88012.0,17.2637,17.3189,17.2546,17.3189,88012.0
2018-02-21 12:55:00,18.84,18.86,18.83,18.84,74524.0,17.3189,17.3373,17.3097,17.3189,74524.0
2018-02-21 13:00:00,18.84,18.84,18.78,18.79,56629.0,17.3189,17.3189,17.2637,17.2729,56629.0
2018-02-21 13:05:00,18.78,18.81,18.78,18.79,76007.0,17.2637,17.2913,17.2637,17.2729,76007.0
2018-02-21 13:10:00,18.79,18.82,18.78,18.82,67387.0,17.2729,17.3005,17.2637,17.3005,67387.0
2018-02-21 13:15:00,18.82,18.83,18.79,18.82,68443.0,17.3005,17.3097,17.2729,17.3005,68443.0
2018-02-21 13:20:00,18.82,18.85,18.82,18.85,43136.0,17.3005,17.3281,17.3005,17.3281,43136.0
2018-02-21 13:25:00,18.85,18.88,18.84,18.88,164725.0,17.3281,17.3557,17.3189,17.3557,164725.0
2018-02-21 13:30:00,18.88,18.9,18.86,18.87,104352.0,17.3557,17.3741,17.3373,17.3465,104352.0
2018-02-21 13:35:00,18.86,18.87,18.8,18.81,79706.0,17.3373,17.3465,17.2821,17.2913,79706.0
2018-02-21 13:40:00,18.81,18.85,18.8,18.85,81748.0,17.2913,17.3281,17.2821,17.3281,81748.0
2018-02-21 13:45:00,18.84,18.89,18.84,18.88,79509.0,17.3189,17.3649,17.3189,17.3557,79509.0
2018-02-21 13:50:00,18.88,18.89,18.86,18.87,96010.0,17.3557,17.3649,17.3373,17.3465,96010.0
2018-02-21 13:55:00,18.87,18.92,18.86,18.87,115915.0,17.3465,17.3924,17.3373,17.3465,115915.0
2018-02-21 14:00:00,18.87,19.04,18.83,19.03,292736.0,17.3465,17.5028,17.3097,17.4936,292736.0
2018-02-21 14:05:00,19.02,19.14,19.02,19.05,381118.0,17.4844,17.5947,17.4844,17.5119,381118.0
2018-02-21 14:10:00,19.05,19.1,18.99,19.0,169769.0,17.5119,17.5579,17.4568,17.466,169769.0
2018-02-21 14:15:00,19.0,19.11,19.0,19.11,535860.0,17.466,17.5671,17.466,17.5671,535860.0
2018-02-21 14:20:00,19.11,19.12,19.02,19.07,306281.0,17.5671,17.5763,17.4844,17.5303,306281.0
2018-02-21 14:25:00,19.07,19.09,18.98,19.0,179927.0,17.5303,17.5487,17.4476,17.466,179927.0
2018-02-21 14:30:00,19.01,19.01,18.96,19.0,161719.0,17.4752,17.4752,17.4292,17.466,161719.0
2018-02-21 14:35:00,19.0,19.03,18.96,19.02,126912.0,17.466,17.4936,17.4292,17.4844,126912.0
2018-02-21 14:40:00,19.03,19.03,18.99,18.99,120919.0,17.4936,17.4936,17.4568,17.4568,120919.0
2018-02-21 14:45:00,19.0,19.0,18.88,18.89,175773.0,17.466,17.466,17.3557,17.3649,175773.0
2018-02-21 14:50:00,18.89,18.9,18.85,18.88,163078.0,17.3649,17.3741,17.3281,17.3557,163078.0
2018-02-21 14:55:00,18.88,18.93,18.88,18.92,308584.0,17.3557,17.4016,17.3557,17.3924,308584.0
2018-02-21 15:00:00,18.92,18.92,18.81,18.84,237817.0,17.3924,17.3924,17.2913,17.3189,237817.0
2018-02-21 15:05:00,18.84,18.85,18.77,18.79,131507.0,17.3189,17.3281,17.2546,17.2729,131507.0
2018-02-21 15:10:00,18.79,18.79,18.74,18.78,349327.0,17.2729,17.2729,17.227,17.2637,349327.0
2018-02-21 15:15:00,18.78,18.86,18.77,18.82,460586.0,17.2637,17.3373,17.2546,17.3005,460586.0
2018-02-21 15:20:00,18.82,18.86,18.78,18.82,186805.0,17.3005,17.3373,17.2637,17.3005,186805.0
2018-02-21 15:25:00,18.82,18.9,18.8,18.89,216889.0,17.3005,17.3741,17.2821,17.3649,216889.0
2018-02-21 15:30:00,18.89,18.93,18.89,18.91,240867.0,17.3649,17.4016,17.3649,17.3833,240867.0
2018-02-21 15:35:00,18.92,18.93,18.85,18.85,237631.0,17.3924,17.4016,17.3281,17.3281,237631.0
2018-02-21 15:40:00,18.85,18.86,18.76,18.78,354471.0,17.3281,17.3373,17.2454,17.2637,354471.0
2018-02-21 15:45:00,18.78,18.87,18.77,18.8,469557.0,17.2637,17.3465,17.2546,17.2821,469557.0
2018-02-21 15:50:00,18.79,18.83,18.76,18.78,466239.0,17.2729,17.3097,17.2454,17.2637,466239.0
2018-02-21 15:55:00,18.78,18.79,18.73,18.73,728616.0,17.2637,17.2729,17.2178,17.2178,728616.0
2018-02-22 09:30:00,18.93,19.13,18.91,19.11,445448.0,17.4016,17.5855,17.3833,17.5671,445448.0
2018-02-22 09:35:00,19.12,19.14,18.96,19.11,270479.0,17.5763,17.5947,17.4292,17.5671,270479.0
2018-02-22 09:40:00,19.1,19.15,19.05,19.14,242662.0,17.5579,17.6039,17.5119,17.5947,242662.0
2018-02-22 09:45:00,19.14,19.15,19.06,19.08,226373.0,17.5947,17.6039,17.5211,17.5395,226373.0
2018-02-22 09:50:00,19.08,19.1,18.99,19.04,206640.0,17.5395,17.5579,17.4568,17.5028,206640.0
2018-02-22 09:55:00,19.04,19.06,18.99,19.05,235882.0,17.5028,17.5211,17.4568,17.5119,235882.0
2018-02-22 10:00:00,19.05,19.12,19.05,19.11,312710.0,17.5119,17.5763,17.5119,17.5671,312710.0
2018-02-22 10:05:00,19.11,19.26,19.08,19.23,508469.0,17.5671,17.705,17.5395,17.6774,508469.0
2018-02-22 10:10:00,19.23,19.27,19.11,19.13,257166.0,17.6774,17.7142,17.5671,17.5855,257166.0
2018-02-22 10:15:00,19.13,19.21,19.12,19.13,195820.0,17.5855,17.659,17.5763,17.5855,195820.0
2018-02-22 10:20:00,19.13,19.21,19.11,19.19,116456.0,17.5855,17.659,17.5671,17.6406,116456.0
2018-02-22 10:25:00,19.18,19.24,19.18,19.22,221852.0,17.6315,17.6866,17.6315,17.6682,221852.0
2018-02-22 10:30:00,19.22,19.23,19.16,19.18,102286.0,17.6682,17.6774,17.6131,17.6315,102286.0
2018-02-22 10:35:00,19.19,19.24,19.18,19.22,135462.0,17.6406,17.6866,17.6315,17.6682,135462.0
2018-02-22 10:40:00,19.22,19.25,19.19,19.23,166064.0,17.6682,17.6958,17.6406,17.6774,166064.0
2018-02-22 10:45:00,19.24,19.24,19.19,19.23,102561.0,17.6866,17.6866,17.6406,17.6774,102561.0
2018-02-22 10:50:00,19.24,19.27,19.15,19.16,191681.0,17.6866,17.7142,17.6039,17.6131,191681.0
2018-02-22 10:55:00,19.16,19.17,19.06,19.12,227155.0,17.6131,17.6223,17.5211,17.5763,227155.0
2018-02-22 11:00:00,19.12,19.21,19.11,19.21,172737.0,17.5763,17.659,17.5671,17.659,172737.0
2018-02-22 11:05:00,19.21,19.25,19.2,19.23,276552.0,17.659,17.6958,17.6498,17.6774,276552.0
2018-02-22 11:10:00,19.23,19.3,19.23,19.28,201333.0,17.6774,17.7418,17.6774,17.7234,201333.0
2018-02-22 11:15:00,19.29,19.32,19.26,19.3,295077.0,17.7326,17.7601,17.705,17.7418,295077.0
2018-02-22 11:20:00,19.3,19.32,19.28,19.29,228054.0,17.7418,17.7601,17.7234,17.7326,228054.0
2018-02-22 11:25:00,19.3,19.31,19.27,19.29,229117.0,17.7418,17.751,17.7142,17.7326,229117.0
2018-02-22 11:30:00,19.29,19.32,19.27,19.3,251646.0,17.7326,17.7601,17.7142,17.7418,251646.0
2018-02-22 11:35:00,19.3,19.4,19.28,19.36,301412.0,17.7418,17.8337,17.7234,17.7969,301412.0
2018-02-22 11:40:00,19.36,19.37,19.28,19.3,154097.0,17.7969,17.8061,17.7234,17.7418,154097.0
2018-02-22 11:45:00,19.29,19.32,19.27,19.3,159437.0,17.7326,17.7601,17.7142,17.7418,159437.0
2018-02-22 11:50:00,19.3,19.36,19.28,19.34,200599.0,17.7418,17.7969,17.7234,17.7785,200599.0
2018-02-22 11:55:00,19.35,19.36,19.33,19.34,99414.0,17.7877,17.7969,17.7693,17.7785,99414.0
2018-02-22 12:00:00,19.34,19.38,19.33,19.34,104020.0,17.7785,17.8153,17.7693,17.7785,104020.0
2018-02-22 12:05:00,19.34,19.34,19.27,19.28,165691.0,17.7785,17.7785,17.7142,17.7234,165691.0
2018-02-22 12:10:00,19.28,19.34,19.28,19.33,208233.0,17.7234,17.7785,17.7234,17.7693,208233.0
2018-02-22 12:15:00,19.33,19.36,19.33,19.36,91517.0,17.7693,17.7969,17.7693,17.7969,91517.0
2018-02-22 12:20:00,19.36,19.38,19.34,19.37,119831.0,17.7969,17.8153,17.7785,17.8061,119831.0
2018-02-22 12:25:00,19.36,19.37,19.26,19.27,71386.0,17.7969,17.8061,17.705,17.7142,71386.0
2018-02-22 12:30:00,19.28,19.31,19.25,19.27,153963.0,17.7234,17.751,17.6958,17.7142,153963.0
2018-02-22 12:35:00,19.27,19.29,19.25,19.26,65994.0,17.7142,17.7326,17.6958,17.705,65994.0
2018-02-22 12:40:00,19.25,19.27,19.23,19.24,76109.0,17.6958,17.7142,17.6774,17.6866,76109.0
2018-02-22 12:45:00,19.25,19.26,19.2,19.2,87202.0,17.6958,17.705,17.6498,17.6498,87202.0
2018-02-22 12:50:00,19.2,19.27,19.18,19.27,205382.0,17.6498,17.7142,17.6315,17.7142,205382.0
2018-02-22 12:55:00,19.26,19.28,19.25,19.25,122259.0,17.705,17.7234,17.6958,17.6958,122259.0
2018-02-22 13:00:00,19.25,19.28,19.24,19.24,115726.0,17.6958,17.7234,17.6866,17.6866,115726.0
2018-02-22 13:05:00,19.25,19.25,19.22,19.23,86605.0,17.6958,17.6958,17.6682,17.6774,86605.0
2018-02-22 13:10:00,19.23,19.24,19.18,19.2,153862.0,17.6774,17.6866,17.6315,17.6498,153862.0
2018-02-22 13:15:00,19.19,19.23,19.16,19.17,233742.0,17.6406,17.6774,17.6131,17.6223,233742.0
2018-02-22 13:20:00,19.18,19.19,19.15,19.18,97745.0,17.6315,17.6406,17.6039,17.6315,97745.0
2018-02-22 13:25:00,19.18,19.21,19.16,19.18,158614.0,17.6315,17.659,17.6131,17.6315,158614.0
2018-02-22 13:30:00,19.19,19.21,19.16,19.18,94917.0,17.6406,17.659,17.6131,17.6315,94917.0
2018-02-22 13:35:00,19.18,19.21,19.17,19.18,54479.0,17.6315,17.659,17.6223,17.6315,54479.0
2018-02-22 13:40:00,19.18,19.21,19.16,19.2,110565.0,17.6315,17.659,17.6131,17.6498,110565.0
2018-02-22 13:45:00,19.19,19.21,19.16,19.17,120154.0,17.6406,17.659,17.6131,17.6223,120154.0
2018-02-22 13:50:00,19.17,19.21,19.16,19.21,360200.0,17.6223,17.659,17.6131,17.659,360200.0
2018-02-22 13:55:00,19.2,19.27,19.2,19.25,356643.0,17.6498,17.7142,17.6498,17.6958,356643.0
2018-02-22 14:00:00,19.24,19.25,19.2,19.23,105160.0,17.6866,17.6958,17.6498,17.6774,105160.0
2018-02-22 14:05:00,19.23,19.24,19.16,19.16,74012.0,17.6774,17.6866,17.6131,17.6131,74012.0
2018-02-22 14:10:00,19.16,19.17,19.13,19.14,180282.0,17.6131,17.6223,17.5855,17.5947,180282.0
2018-02-22 14:15:00,19.14,19.16,19.13,19.14,154995.0,17.5947,17.6131,17.5855,17.5947,154995.0
2018-02-22 14:20:00,19.14,19.17,19.13,19.16,115983.0,17.5947,17.6223,17.5855,17.6131,115983.0
2018-02-22 14:25:00,19.16,19.22,19.15,19.21,96862.0,17.6131,17.6682,17.6039,17.659,96862.0
2018-02-22 14:30:00,19.21,19.25,19.2,19.25,97556.0,17.659,17.6958,17.6498,17.6958,97556.0
2018-02-22 14:35:00,19.25,19.25,19.21,19.21,82849.0,17.6958,17.6958,17.659,17.659,82849.0
2018-02-22 14:40:00,19.21,19.24,19.2,19.21,127732.0,17.659,17.6866,17.6498,17.659,127732.0
2018-02-22 14:45:00,19.21,19.23,19.19,19.21,138241.0,17.659,17.6774,17.6406,17.659,138241.0
2018-02-22 14:50:00,19.21,19.21,19.18,19.19,65162.0,17.659,17.659,17.6315,17.6406,65162.0
2018-02-22 14:55:00,19.18,19.19,19.12,19.14,286121.0,17.6315,17.6406,17.5763,17.5947,286121.0
2018-02-22 15:00:00,19.14,19.15,19.12,19.14,187119.0,17.5947,17.6039,17.5763,17.5947,187119.0
2018-02-22 15:05:00,19.13,19.17,19.13,19.13,136758.0,17.5855,17.6223,17.5855,17.5855,136758.0
2018-02-22 15:10:00,19.14,19.17,19.13,19.16,124189.0,17.5947,17.6223,17.5855,17.6131,124189.0
2018-02-22 15:15:00,19.17,19.18,19.13,19.18,174931.0,17.6223,17.6315,17.5855,17.6315,174931.0
2018-02-22 15:20:00,19.18,19.2,19.14,19.19,174930.0,17.6315,17.6498,17.5947,17.6406,174930.0
2018-02-22 15:25:00,19.19,19.2,19.15,19.15,228111.0,17.6406,17.6498,17.6039,17.6039,228111.0
2018-02-22 15:30:00,19.16,19.19,19.14,19.18,151845.0,17.6131,17.6406,17.5947,17.6315,151845.0
2018-02-22 15:35:00,19.18,19.18,19.12,19.15,251751.0,17.6315,17.6315,17.5763,17.6039,251751.0
2018-02-22 15:40:00,19.15,19.18,19.13,19.16,263152.0,17.6039,17.6315,17.5855,17.6131,263152.0
2018-02-22 15:45:00,19.16,19.18,19.13,19.13,547598.0,17.6131,17.6315,17.5855,17.5855,547598.0
2018-02-22 15:50:00,19.13,19.18,19.13,19.14,375841.0,17.5855,17.6315,17.5855,17.5947,375841.0
2018-02-22 15:55:00,19.15,19.17,19.12,19.16,550801.0,17.6039,17.6223,17.5763,17.6131,550801.0
2018-02-23 09:30:00,19.17,19.44,19.17,19.42,471759.0,17.6223,17.8705,17.6223,17.8521,471759.0
2018-02-23 09:35:00,19.42,19.43,19.22,19.25,245657.0,17.8521,17.8613,17.6682,17.6958,245657.0
2018-02-23 09:40:00,19.25,19.34,19.21,19.34,293586.0,17.6958,17.7785,17.659,17.7785,293586.0
2018-02-23 09:45:00,19.34,19.39,19.29,19.3,307513.0,17.7785,17.8245,17.7326,17.7418,307513.0
2018-02-23 09:50:00,19.3,19.46,19.29,19.39,465227.0,17.7418,17.8888,17.7326,17.8245,465227.0
2018-02-23 09:55:00,19.39,19.42,19.35,19.42,151637.0,17.8245,17.8521,17.7877,17.8521,151637.0
2018-02-23 10:00:00,19.41,19.42,19.31,19.39,280860.0,17.8429,17.8521,17.751,17.8245,280860.0
2018-02-23 10:05:00,19.39,19.41,19.3,19.3,205685.0,17.8245,17.8429,17.7418,17.7418,205685.0
2018-02-23 10:10:00,19.3,19.38,19.29,19.3,186509.0,17.7418,17.8153,17.7326,17.7418,186509.0
2018-02-23 10:15:00,19.3,19.3,19.24,19.29,210974.0,17.7418,17.7418,17.6866,17.7326,210974.0
2018-02-23 10:20:00,19.29,19.29,19.17,19.18,201710.0,17.7326,17.7326,17.6223,17.6315,201710.0
2018-02-23 10:25:00,19.18,19.27,19.17,19.27,120343.0,17.6315,17.7142,17.6223,17.7142,120343.0
2018-02-23 10:30:00,19.27,19.35,19.26,19.34,144081.0,17.7142,17.7877,17.705,17.7785,144081.0
2018-02-23 10:35:00,19.34,19.4,19.33,19.4,210071.0,17.7785,17.8337,17.7693,17.8337,210071.0
2018-02-23 10:40:00,19.4,19.59,19.39,19.58,957639.0,17.8337,18.0083,17.8245,17.9992,957639.0
2018-02-23 10:45:00,19.58,19.61,19.44,19.44,367770.0,17.9992,18.0267,17.8705,17.8705,367770.0
2018-02-23 10:50:00,19.45,19.49,19.43,19.48,249096.0,17.8797,17.9164,17.8613,17.9072,249096.0
2018-02-23 10:55:00,19.48,19.52,19.44,19.5,320307.0,17.9072,17.944,17.8705,17.9256,320307.0
2018-02-23 11:00:00,19.51,19.55,19.49,19.54,275071.0,17.9348,17.9716,17.9164,17.9624,275071.0
2018-02-23 11:05:00,19.53,19.54,19.33,19.36,205152.0,17.9532,17.9624,17.7693,17.7969,205152.0
2018-02-23 11:10:00,19.35,19.37,19.28,19.34,205335.0,17.7877,17.8061,17.7234,17.7785,205335.0
2018-02-23 11:15:00,19.34,19.36,19.28,19.31,138341.0,17.7785,17.7969,17.7234,17.751,138341.0
2018-02-23 11:20:00,19.31,19.33,19.28,19.33,102914.0,17.751,17.7693,17.7234,17.7693,102914.0
2018-02-23 11:25:00,19.32,19.36,19.3,19.32,120268.0,17.7601,17.7969,17.7418,17.7601,120268.0
2018-02-23 11:30:00,19.32,19.35,19.32,19.32,121573.0,17.7601,17.7877,17.7601,17.7601,121573.0
2018-02-23 11:35:00,19.32,19.4,19.31,19.4,140559.0,17.7601,17.8337,17.751,17.8337,140559.0
2018-02-23 11:40:00,19.4,19.4,19.34,19.36,65676.0,17.8337,17.8337,17.7785,17.7969,65676.0
2018-02-23 11:45:00,19.36,19.39,19.35,19.39,122599.0,17.7969,17.8245,17.7877,17.8245,122599.0
2018-02-23 11:50:00,19.39,19.43,19.38,19.43,98768.0,17.8245,17.8613,17.8153,17.8613,98768.0
2018-02-23 11:55:00,19.43,19.45,19.41,19.45,81116.0,17.8613,17.8797,17.8429,17.8797,81116.0
2018-02-23 12:00:00,19.45,19.47,19.43,19.45,159848.0,17.8797,17.898,17.8613,17.8797,159848.0
2018-02-23 12:05:00,19.45,19.46,19.4,19.41,95166.0,17.8797,17.8888,17.8337,17.8429,95166.0
2018-02-23 12:10:00,19.41,19.41,19.38,19.39,98379.0,17.8429,17.8429,17.8153,17.8245,98379.0
2018-02-23 12:15:00,19.39,19.42,19.38,19.41,77413.0,17.8245,17.8521,17.8153,17.8429,77413.0
2018-02-23 12:20:00,19.4,19.41,19.38,19.4,40845.0,17.8337,17.8429,17.8153,17.8337,40845.0
2018-02-23 12:25:00,19.4,19.44,19.4,19.44,114198.0,17.8337,17.8705,17.8337,17.8705,114198.0
2018-02-23 12:30:00,19.44,19.47,19.43,19.45,67096.0,17.8705,17.898,17.8613,17.8797,67096.0
2018-02-23 12:35:00,19.45,19.45,19.41,19.42,70475.0,17.8797,17.8797,17.8429,17.8521,70475.0
2018-02-23 12:40:00,19.42,19.43,19.4,19.42,67210.0,17.8521,17.8613,17.8337,17.8521,67210.0
2018-02-23 12:45:00,19.41,19.44,19.4,19.44,70065.0,17.8429,17.8705,17.8337,17.8705,70065.0
2018-02-23 12:50:00,19.44,19.51,19.42,19.49,253187.0,17.8705,17.9348,17.8521,17.9164,253187.0
2018-02-23 12:55:00,19.48,19.54,19.47,19.52,186438.0,17.9072,17.9624,17.898,17.944,186438.0
2018-02-23 13:00:00,19.52,19.52,19.48,19.48,115480.0,17.944,17.944,17.9072,17.9072,115480.0
2018-02-23 13:05:00,19.49,19.49,19.47,19.49,115687.0,17.9164,17.9164,17.898,17.9164,115687.0
2018-02-23 13:10:00,19.48,19.54,19.45,19.52,219321.0,17.9072,17.9624,17.8797,17.944,219321.0
2018-02-23 13:15:00,19.52,19.55,19.5,19.54,92607.0,17.944,17.9716,17.9256,17.9624,92607.0
2018-02-23 13:20:00,19.54,19.54,19.51,19.53,71963.0,17.9624,17.9624,17.9348,17.9532,71963.0
2018-02-23 13:25:00,19.53,19.53,19.51,19.52,60173.0,17.9532,17.9532,17.9348,17.944,60173.0
2018-02-23 13:30:00,19.52,19.53,19.51,19.52,74177.0,17.944,17.9532,17.9348,17.944,74177.0
2018-02-23 13:35:00,19.51,19.53,19.51,19.53,42568.0,17.9348,17.9532,17.9348,17.9532,42568.0
2018-02-23 13:40:00,19.53,19.53,19.51,19.53,80528.0,17.9532,17.9532,17.9348,17.9532,80528.0
2018-02-23 13:45:00,19.52,19.53,19.52,19.53,77627.0,17.944,17.9532,17.944,17.9532,77627.0
2018-02-23 13:50:00,19.53,19.55,19.52,19.54,172759.0,17.9532,17.9716,17.944,17.9624,172759.0
2018-02-23 13:55:00,19.54,19.56,19.53,19.56,84615.0,17.9624,17.9808,17.9532,17.9808,84615.0
2018-02-23 14:00:00,19.56,19.63,19.56,19.62,476643.0,17.9808,18.0451,17.9808,18.0359,476643.0
2018-02-23 14:05:00,19.63,19.63,19.59,19.6,175120.0,18.0451,18.0451,18.0083,18.0175,175120.0
2018-02-23 14:10:00,19.6,19.61,19.59,19.61,179706.0,18.0175,18.0267,18.0083,18.0267,179706.0
2018-02-23 14:15:00,19.61,19.63,19.59,19.6,204328.0,18.0267,18.0451,18.0083,18.0175,204328.0
2018-02-23 14:20:00,19.6,19.62,19.59,19.62,106753.0,18.0175,18.0359,18.0083,18.0359,106753.0
2018-02-23 14:25:00,19.62,19.62,19.61,19.62,87272.0,18.0359,18.0359,18.0267,18.0359,87272.0
2018-02-23 14:30:00,19.62,19.63,19.58,19.58,131453.0,18.0359,18.0451,17.9992,17.9992,131453.0
2018-02-23 14:35:00,19.58,19.59,19.54,19.58,180707.0,17.9992,18.0083,17.9624,17.9992,180707.0
2018-02-23 14:40:00,19.58,19.58,19.55,19.55,80984.0,17.9992,17.9992,17.9716,17.9716,80984.0
2018-02-23 14:45:00,19.55,19.59,19.55,19.59,77409.0,17.9716,18.0083,17.9716,18.0083,77409.0
2018-02-23 14:50:00,19.59,19.6,19.58,19.6,93893.0,18.0083,18.0175,17.9992,18.0175,93893.0
2018-02-23 14:55:00,19.59,19.6,19.57,19.57,45844.0,18.0083,18.0175,17.99,17.99,45844.0
2018-02-23 15:00:00,19.57,19.61,19.57,19.61,148157.0,17.99,18.0267,17.99,18.0267,148157.0
2018-02-23 15:05:00,19.61,19.63,19.6,19.6,227667.0,18.0267,18.0451,18.0175,18.0175,227667.0
2018-02-23 15:10:00,19.6,19.61,19.57,19.57,82658.0,18.0175,18.0267,17.99,17.99,82658.0
2018-02-23 15:15:00,19.57,19.58,19.51,19.52,265140.0,17.99,17.9992,17.9348,17.944,265140.0
2018-02-23 15:20:00,19.53,19.55,19.51,19.55,119553.0,17.9532,17.9716,17.9348,17.9716,119553.0
2018-02-23 15:25:00,19.55,19.56,19.53,19.55,93251.0,17.9716,17.9808,17.9532,17.9716,93251.0
2018-02-23 15:30:00,19.55,19.56,19.52,19.52,104640.0,17.9716,17.9808,17.944,17.944,104640.0
2018-02-23 15:35:00,19.53,19.56,19.52,19.55,171877.0,17.9532,17.9808,17.944,17.9716,171877.0
2018-02-23 15:40:00,19.55,19.55,19.53,19.55,145541.0,17.9716,17.9716,17.9532,17.9716,145541.0
2018-02-23 15:45:00,19.54,19.55,19.52,19.54,237812.0,17.9624,17.9716,17.944,17.9624,237812.0
2018-02-23 15:50:00,19.54,19.54,19.5,19.51,273730.0,17.9624,17.9624,17.9256,17.9348,273730.0
2018-02-23 15:55:00,19.52,19.56,19.5,19.56,554243.0,17.944,17.9808,17.9256,17.9808,554243.0
2018-02-26 09:30:00,19.61,19.74,19.54,19.6,633533.0,18.0267,18.1462,17.9624,18.0175,633533.0
2018-02-26 09:35:00,19.6,19.67,19.48,19.55,336445.0,18.0175,18.0819,17.9072,17.9716,336445.0
2018-02-26 09:40:00,19.55,19.55,19.43,19.45,289428.0,17.9716,17.9716,17.8613,17.8797,289428.0
2018-02-26 09:45:00,19.46,19.47,19.36,19.37,439976.0,17.8888,17.898,17.7969,17.8061,439976.0
2018-02-26 09:50:00,19.37,19.37,19.3,19.32,281740.0,17.8061,17.8061,17.7418,17.7601,281740.0
2018-02-26 09:55:00,19.32,19.41,19.32,19.38,290609.0,17.7601,17.8429,17.7601,17.8153,290609.0
2018-02-26 10:00:00,19.39,19.44,19.38,19.4,285103.0,17.8245,17.8705,17.8153,17.8337,285103.0
2018-02-26 10:05:00,19.39,19.41,19.39,19.4,143221.0,17.8245,17.8429,17.8245,17.8337,143221.0
2018-02-26 10:10:00,19.39,19.4,19.3,19.32,152312.0,17.8245,17.8337,17.7418,17.7601,152312.0
2018-02-26 10:15:00,19.32,19.41,19.32,19.39,168978.0,17.7601,17.8429,17.7601,17.8245,168978.0
2018-02-26 10:20:00,19.39,19.39,19.32,19.35,178962.0,17.8245,17.8245,17.7601,17.7877,178962.0
2018-02-26 10:25:00,19.35,19.35,19.26,19.29,211091.0,17.7877,17.7877,17.705,17.7326,211091.0
2018-02-26 10:30:00,19.28,19.34,19.28,19.3,192140.0,17.7234,17.7785,17.7234,17.7418,192140.0
2018-02-26 10:35:00,19.3,19.35,19.27,19.34,108232.0,17.7418,17.7877,17.7142,17.7785,108232.0
2018-02-26 10:40:00,19.34,19.37,19.3,19.34,149895.0,17.7785,17.8061,17.7418,17.7785,149895.0
2018-02-26 10:45:00,19.34,19.35,19.31,19.34,85476.0,17.7785,17.7877,17.751,17.7785,85476.0
2018-02-26 10:50:00,19.34,19.43,19.33,19.41,135922.0,17.7785,17.8613,17.7693,17.8429,135922.0
2018-02-26 10:55:00,19.4,19.41,19.37,19.4,87057.0,17.8337,17.8429,17.8061,17.8337,87057.0
2018-02-26 11:00:00,19.4,19.45,19.37,19.45,109382.0,17.8337,17.8797,17.8061,17.8797,109382.0
2018-02-26 11:05:00,19.44,19.46,19.42,19.45,114397.0,17.8705,17.8888,17.8521,17.8797,114397.0
2018-02-26 11:10:00,19.44,19.46,19.41,19.41,177590.0,17.8705,17.8888,17.8429,17.8429,177590.0
2018-02-26 11:15:00,19.41,19.44,19.39,19.44,79468.0,17.8429,17.8705,17.8245,17.8705,79468.0
2018-02-26 11:20:00,19.43,19.46,19.41,19.45,79686.0,17.8613,17.8888,17.8429,17.8797,79686.0
2018-02-26 11:25:00,19.45,19.52,19.44,19.51,70581.0,17.8797,17.944,17.8705,17.9348,70581.0
2018-02-26 11:30:00,19.5,19.54,19.49,19.51,72049.0,17.9256,17.9624,17.9164,17.9348,72049.0
2018-02-26 11:35:00,19.51,19.51,19.48,19.49,54535.0,17.9348,17.9348,17.9072,17.9164,54535.0
2018-02-26 11:40:00,19.49,19.52,19.48,19.5,108915.0,17.9164,17.944,17.9072,17.9256,108915.0
2018-02-26 11:45:00,19.5,19.55,19.49,19.54,109200.0,17.9256,17.9716,17.9164,17.9624,109200.0
2018-02-26 11:50:00,19.54,19.55,19.48,19.48,121828.0,17.9624,17.9716,17.9072,17.9072,121828.0
2018-02-26 11:55:00,19.48,19.51,19.48,19.51,41361.0,17.9072,17.9348,17.9072,17.9348,41361.0
2018-02-26 12:00:00,19.5,19.52,19.48,19.5,52093.0,17.9256,17.944,17.9072,17.9256,52093.0
2018-02-26 12:05:00,19.51,19.53,19.49,19.52,45974.0,17.9348,17.9532,17.9164,17.944,45974.0
2018-02-26 12:10:00,19.52,19.55,19.51,19.55,49422.0,17.944,17.9716,17.9348,17.9716,49422.0
2018-02-26 12:15:00,19.54,19.58,19.54,19.55,69972.0,17.9624,17.9992,17.9624,17.9716,69972.0
2018-02-26 12:20:00,19.55,19.56,19.52,19.55,58162.0,17.9716,17.9808,17.944,17.9716,58162.0
2018-02-26 12:25:00,19.55,19.56,19.55,19.55,37336.0,17.9716,17.9808,17.9716,17.9716,37336.0
2018-02-26 12:30:00,19.55,19.56,19.51,19.53,85077.0,17.9716,17.9808,17.9348,17.9532,85077.0
2018-02-26 12:35:00,19.53,19.54,19.5,19.54,66183.0,17.9532,17.9624,17.9256,17.9624,66183.0
2018-02-26 12:40:00,19.54,19.56,19.52,19.54,74778.0,17.9624,17.9808,17.944,17.9624,74778.0
2018-02-26 12:45:00,19.54,19.56,19.53,19.55,104116.0,17.9624,17.9808,17.9532,17.9716,104116.0
2018-02-26 12:50:00,19.55,19.58,19.55,19.57,79056.0,17.9716,17.9992,17.9716,17.99,79056.0
2018-02-26 12:55:00,19.57,19.6,19.56,19.59,115505.0,17.99,18.0175,17.9808,18.0083,115505.0
2018-02-26 13:00:00,19.59,19.62,19.58,19.6,100735.0,18.0083,18.0359,17.9992,18.0175,100735.0
2018-02-26 13:05:00,19.6,19.61,19.57,19.59,78074.0,18.0175,18.0267,17.99,18.0083,78074.0
2018-02-26 13:10:00,19.6,19.6,19.56,19.57,75853.0,18.0175,18.0175,17.9808,17.99,75853.0
2018-02-26 13:15:00,19.57,19.59,19.55,19.59,87324.0,17.99,18.0083,17.9716,18.0083,87324.0
2018-02-26 13:20:00,19.58,19.6,19.56,19.6,83693.0,17.9992,18.0175,17.9808,18.0175,83693.0
2018-02-26 13:25:00,19.59,19.61,19.58,19.61,71887.0,18.0083,18.0267,17.9992,18.0267,71887.0
2018-02-26 13:30:00,19.61,19.62,19.58,19.6,86037.0,18.0267,18.0359,17.9992,18.0175,86037.0
2018-02-26 13:35:00,19.61,19.62,19.6,19.62,65287.0,18.0267,18.0359,18.0175,18.0359,65287.0
2018-02-26 13:40:00,19.62,19.62,19.59,19.6,70739.0,18.0359,18.0359,18.0083,18.0175,70739.0
2018-02-26 13:45:00,19.6,19.6,19.55,19.56,123232.0,18.0175,18.0175,17.9716,17.9808,123232.0
2018-02-26 13:50:00,19.55,19.57,19.55,19.57,58975.0,17.9716,17.99,17.9716,17.99,58975.0
2018-02-26 13:55:00,19.57,19.58,19.56,19.58,84557.0,17.99,17.9992,17.9808,17.9992,84557.0
2018-02-26 14:00:00,19.57,19.59,19.56,19.59,136579.0,17.99,18.0083,17.9808,18.0083,136579.0
2018-02-26 14:05:00,19.59,19.62,19.58,19.61,96305.0,18.0083,18.0359,17.9992,18.0267,96305.0
2018-02-26 14:10:00,19.61,19.62,19.61,19.62,54923.0,18.0267,18.0359,18.0267,18.0359,54923.0
2018-02-26 14:15:00,19.62,19.64,19.61,19.63,159682.0,18.0359,18.0543,18.0267,18.0451,159682.0
2018-02-26 14:20:00,19.63,19.63,19.62,19.63,145036.0,18.0451,18.0451,18.0359,18.0451,145036.0
2018-02-26 14:25:00,19.63,19.63,19.61,19.63,67605.0,18.0451,18.0451,18.0267,18.0451,67605.0
2018-02-26 14:30:00,19.63,19.63,19.59,19.59,221046.0,18.0451,18.0451,18.0083,18.0083,221046.0
2018-02-26 14:35:00,19.6,19.62,19.59,19.62,81543.0,18.0175,18.0359,18.0083,18.0359,81543.0
2018-02-26 14:40:00,19.62,19.62,19.61,19.62,25595.0,18.0359,18.0359,18.0267,18.0359,25595.0
2018-02-26 14:45:00,19.62,19.62,19.58,19.59,109499.0,18.0359,18.0359,17.9992,18.0083,109499.0
2018-02-26 14:50:00,19.59,19.6,19.57,19.6,118730.0,18.0083,18.0175,17.99,18.0175,118730.0
2018-02-26 14:55:00,19.6,19.6,19.58,19.6,107300.0,18.0175,18.0175,17.9992,18.0175,107300.0
2018-02-26 15:00:00,19.6,19.6,19.59,19.6,59166.0,18.0175,18.0175,18.0083,18.0175,59166.0
2018-02-26 15:05:00,19.6,19.62,19.59,19.62,109008.0,18.0175,18.0359,18.0083,18.0359,109008.0
2018-02-26 15:10:00,19.62,19.63,19.58,19.59,121118.0,18.0359,18.0451,17.9992,18.0083,121118.0
2018-02-26 15:15:00,19.59,19.59,19.57,19.57,94348.0,18.0083,18.0083,17.99,17.99,94348.0
2018-02-26 15:20:00,19.57,19.59,19.57,19.57,126756.0,17.99,18.0083,17.99,17.99,126756.0
2018-02-26 15:25:00,19.57,19.58,19.56,19.56,73426.0,17.99,17.9992,17.9808,17.9808,73426.0
2018-02-26 15:30:00,19.56,19.57,19.54,19.55,245965.0,17.9808,17.99,17.9624,17.9716,245965.0
2018-02-26 15:35:00,19.55,19.58,19.54,19.57,218532.0,17.9716,17.9992,17.9624,17.99,218532.0
2018-02-26 15:40:00,19.57,19.58,19.54,19.55,152497.0,17.99,17.9992,17.9624,17.9716,152497.0
2018-02-26 15:45:00,19.54,19.57,19.53,19.55,345943.0,17.9624,17.99,17.9532,17.9716,345943.0
2018-02-26 15:50:00,19.54,19.56,19.53,19.55,287932.0,17.9624,17.9808,17.9532,17.9716,287932.0
2018-02-26 15:55:00,19.55,19.56,19.51,19.54,986250.0,17.9716,17.9808,17.9348,17.9624,986250.0
2018-02-27 09:30:00,19.4,19.42,19.15,19.17,870601.0,17.8337,17.8521,17.6039,17.6223,870601.0
2018-02-27 09:35:00,19.17,19.33,19.17,19.31,376002.0,17.6223,17.7693,17.6223,17.751,376002.0
2018-02-27 09:40:00,19.31,19.33,19.24,19.28,164351.0,17.751,17.7693,17.6866,17.7234,164351.0
2018-02-27 09:45:00,19.28,19.39,19.25,19.36,197649.0,17.7234,17.8245,17.6958,17.7969,197649.0
2018-02-27 09:50:00,19.36,19.38,19.28,19.28,133123.0,17.7969,17.8153,17.7234,17.7234,133123.0
2018-02-27 09:55:00,19.29,19.33,19.27,19.3,115859.0,17.7326,17.7693,17.7142,17.7418,115859.0
2018-02-27 10:00:00,19.3,19.31,19.25,19.28,127902.0,17.7418,17.751,17.6958,17.7234,127902.0
2018-02-27 10:05:00,19.28,19.3,19.25,19.27,133391.0,17.7234,17.7418,17.6958,17.7142,133391.0
2018-02-27 10:10:00,19.27,19.35,19.26,19.31,96219.0,17.7142,17.7877,17.705,17.751,96219.0
2018-02-27 10:15:00,19.3,19.3,19.23,19.26,142501.0,17.7418,17.7418,17.6774,17.705,142501.0
2018-02-27 10:20:00,19.26,19.3,19.25,19.28,104882.0,17.705,17.7418,17.6958,17.7234,104882.0
2018-02-27 10:25:00,19.28,19.29,19.18,19.18,188344.0,17.7234,17.7326,17.6315,17.6315,188344.0
2018-02-27 10:30:00,19.19,19.22,19.16,19.18,133591.0,17.6406,17.6682,17.6131,17.6315,133591.0
2018-02-27 10:35:00,19.18,19.2,19.14,19.14,190338.0,17.6315,17.6498,17.5947,17.5947,190338.0
2018-02-27 10:40:00,19.14,19.19,19.07,19.1,230876.0,17.5947,17.6406,17.5303,17.5579,230876.0
2018-02-27 10:45:00,19.1,19.11,19.03,19.05,194786.0,17.5579,17.5671,17.4936,17.5119,194786.0
2018-02-27 10:50:00,19.04,19.04,18.95,18.96,362905.0,17.5028,17.5028,17.42,17.4292,362905.0
2018-02-27 10:55:00,18.96,19.06,18.94,19.05,168431.0,17.4292,17.5211,17.4108,17.5119,168431.0
2018-02-27 11:00:00,19.06,19.06,19.02,19.06,108949.0,17.5211,17.5211,17.4844,17.5211,108949.0
2018-02-27 11:05:00,19.06,19.12,19.04,19.11,208356.0,17.5211,17.5763,17.5028,17.5671,208356.0
2018-02-27 11:10:00,19.11,19.19,19.1,19.13,229598.0,17.5671,17.6406,17.5579,17.5855,229598.0
2018-02-27 11:15:00,19.14,19.15,19.1,19.11,98663.0,17.5947,17.6039,17.5579,17.5671,98663.0
2018-02-27 11:20:00,19.1,19.13,19.06,19.12,152551.0,17.5579,17.5855,17.5211,17.5763,152551.0
2018-02-27 11:25:00,19.13,19.14,19.1,19.12,104683.0,17.5855,17.5947,17.5579,17.5763,104683.0
2018-02-27 11:30:00,19.11,19.16,19.1,19.14,80608.0,17.5671,17.6131,17.5579,17.5947,80608.0
2018-02-27 11:35:00,19.14,19.15,19.12,19.13,119233.0,17.5947,17.6039,17.5763,17.5855,119233.0
2018-02-27 11:40:00,19.14,19.15,19.11,19.12,98054.0,17.5947,17.6039,17.5671,17.5763,98054.0
2018-02-27 11:45:00,19.13,19.14,19.03,19.07,250551.0,17.5855,17.5947,17.4936,17.5303,250551.0
2018-02-27 11:50:00,19.07,19.09,19.02,19.02,125618.0,17.5303,17.5487,17.4844,17.4844,125618.0
2018-02-27 11:55:00,19.03,19.06,19.0,19.01,239946.0,17.4936,17.5211,17.466,17.4752,239946.0
2018-02-27 12:00:00,19.01,19.07,19.0,19.05,154908.0,17.4752,17.5303,17.466,17.5119,154908.0
2018-02-27 12:05:00,19.04,19.08,19.03,19.07,97546.0,17.5028,17.5395,17.4936,17.5303,97546.0
2018-02-27 12:10:00,19.07,19.08,19.04,19.05,65481.0,17.5303,17.5395,17.5028,17.5119,65481.0
2018-02-27 12:15:00,19.05,19.05,19.01,19.02,115597.0,17.5119,17.5119,17.4752,17.4844,115597.0
2018-02-27 12:20:00,19.01,19.02,18.98,18.99,153895.0,17.4752,17.4844,17.4476,17.4568,153895.0
2018-02-27 12:25:00,18.98,19.07,18.98,19.06,104467.0,17.4476,17.5303,17.4476,17.5211,104467.0
2018-02-27 12:30:00,19.06,19.1,19.06,19.07,163416.0,17.5211,17.5579,17.5211,17.5303,163416.0
2018-02-27 12:35:00,19.07,19.15,19.07,19.14,88973.0,17.5303,17.6039,17.5303,17.5947,88973.0
2018-02-27 12:40:00,19.13,19.14,19.08,19.09,64019.0,17.5855,17.5947,17.5395,17.5487,64019.0
2018-02-27 12:45:00,19.08,19.17,19.08,19.16,100238.0,17.5395,17.6223,17.5395,17.6131,100238.0
2018-02-27 12:50:00,19.16,19.19,19.15,19.16,102100.0,17.6131,17.6406,17.6039,17.6131,102100.0
2018-02-27 12:55:00,19.15,19.22,19.15,19.2,148585.0,17.6039,17.6682,17.6039,17.6498,148585.0
2018-02-27 13:00:00,19.2,19.2,19.18,19.18,100146.0,17.6498,17.6498,17.6315,17.6315,100146.0
2018-02-27 13:05:00,19.19,19.22,19.18,19.21,63939.0,17.6406,17.6682,17.6315,17.659,63939.0
2018-02-27 13:10:00,19.21,19.22,19.15,19.16,143376.0,17.659,17.6682,17.6039,17.6131,143376.0
2018-02-27 13:15:00,19.15,19.16,19.13,19.14,130366.0,17.6039,17.6131,17.5855,17.5947,130366.0
2018-02-27 13:20:00,19.14,19.16,19.13,19.14,96370.0,17.5947,17.6131,17.5855,17.5947,96370.0
2018-02-27 13:25:00,19.14,19.16,19.12,19.15,67984.0,17.5947,17.6131,17.5763,17.6039,67984.0
2018-02-27 13:30:00,19.14,19.15,19.13,19.13,58793.0,17.5947,17.6039,17.5855,17.5855,58793.0
2018-02-27 13:35:00,19.13,19.15,19.11,19.14,71271.0,17.5855,17.6039,17.5671,17.5947,71271.0
2018-02-27 13:40:00,19.14,19.17,19.13,19.16,126385.0,17.5947,17.6223,17.5855,17.6131,126385.0
2018-02-27 13:45:00,19.17,19.21,19.16,19.18,104790.0,17.6223,17.659,17.6131,17.6315,104790.0
2018-02-27 13:50:00,19.17,19.19,19.15,19.18,79911.0,17.6223,17.6406,17.6039,17.6315,79911.0
2018-02-27 13:55:00,19.19,19.19,19.16,19.18,75920.0,17.6406,17.6406,17.6131,17.6315,75920.0
2018-02-27 14:00:00,19.18,19.2,19.16,19.17,99704.0,17.6315,17.6498,17.6131,17.6223,99704.0
2018-02-27 14:05:00,19.17,19.21,19.15,19.21,231922.0,17.6223,17.659,17.6039,17.659,231922.0
2018-02-27 14:10:00,19.21,19.27,19.2,19.21,251456.0,17.659,17.7142,17.6498,17.659,251456.0
2018-02-27 14:15:00,19.21,19.26,19.18,19.23,161188.0,17.659,17.705,17.6315,17.6774,161188.0
2018-02-27 14:20:00,19.23,19.25,19.22,19.23,61677.0,17.6774,17.6958,17.6682,17.6774,61677.0
2018-02-27 14:25:00,19.22,19.27,19.21,19.27,124828.0,17.6682,17.7142,17.659,17.7142,124828.0
2018-02-27 14:30:00,19.27,19.29,19.25,19.28,113306.0,17.7142,17.7326,17.6958,17.7234,113306.0
2018-02-27 14:35:00,19.29,19.29,19.22,19.23,89414.0,17.7326,17.7326,17.6682,17.6774,89414.0
2018-02-27 14:40:00,19.23,19.24,19.18,19.2,61514.0,17.6774,17.6866,17.6315,17.6498,61514.0
2018-02-27 14:45:00,19.2,19.2,19.14,19.16,104996.0,17.6498,17.6498,17.5947,17.6131,104996.0
2018-02-27 14:50:00,19.16,19.2,19.16,19.18,88897.0,17.6131,17.6498,17.6131,17.6315,88897.0
2018-02-27 14:55:00,19.18,19.23,19.18,19.21,92628.0,17.6315,17.6774,17.6315,17.659,92628.0
2018-02-27 15:00:00,19.21,19.23,19.18,19.19,114949.0,17.659,17.6774,17.6315,17.6406,114949.0
2018-02-27 15:05:00,19.18,19.19,19.15,19.16,88162.0,17.6315,17.6406,17.6039,17.6131,88162.0
2018-02-27 15:10:00,19.16,19.21,19.15,19.18,114107.0,17.6131,17.659,17.6039,17.6315,114107.0
2018-02-27 15:15:00,19.17,19.21,19.17,19.2,132791.0,17.6223,17.659,17.6223,17.6498,132791.0
2018-02-27 15:20:00,19.2,19.2,19.13,19.16,115612.0,17.6498,17.6498,17.5855,17.6131,115612.0
2018-02-27 15:25:00,19.16,19.18,19.12,19.18,161982.0,17.6131,17.6315,17.5763,17.6315,161982.0
2018-02-27 15:30:00,19.18,19.2,19.13,19.14,168006.0,17.6315,17.6498,17.5855,17.5947,168006.0
2018-02-27 15:35:00,19.14,19.16,19.11,19.16,175014.0,17.5947,17.6131,17.5671,17.6131,175014.0
2018-02-27 15:40:00,19.16,19.16,19.12,19.14,245964.0,17.6131,17.6131,17.5763,17.5947,245964.0
2018-02-27 15:45:00,19.13,19.17,19.12,19.14,278611.0,17.5855,17.6223,17.5763,17.5947,278611.0
2018-02-27 15:50:00,19.14,19.14,19.07,19.1,420076.0,17.5947,17.5947,17.5303,17.5579,420076.0
2018-02-27 15:55:00,19.1,19.1,19.07,19.08,817346.0,17.5579,17.5579,17.5303,17.5395,817346.0
2018-02-28 09:30:00,18.98,19.17,18.94,19.09,406180.0,17.4476,17.6223,17.4108,17.5487,406180.0
2018-02-28 09:35:00,19.08,19.09,19.0,19.08,163224.0,17.5395,17.5487,17.466,17.5395,163224.0
2018-02-28 09:40:00,19.07,19.08,18.95,18.98,308505.0,17.5303,17.5395,17.42,17.4476,308505.0
2018-02-28 09:45:00,18.98,19.06,18.97,19.03,157138.0,17.4476,17.5211,17.4384,17.4936,157138.0
2018-02-28 09:50:00,19.03,19.06,19.01,19.06,199269.0,17.4936,17.5211,17.4752,17.5211,199269.0
2018-02-28 09:55:00,19.05,19.07,19.04,19.06,130126.0,17.5119,17.5303,17.5028,17.5211,130126.0
2018-02-28 10:00:00,19.05,19.07,19.02,19.02,115399.0,17.5119,17.5303,17.4844,17.4844,115399.0
2018-02-28 10:05:00,19.02,19.03,18.93,18.96,166983.0,17.4844,17.4936,17.4016,17.4292,166983.0
2018-02-28 10:10:00,18.95,18.98,18.88,18.9,224585.0,17.42,17.4476,17.3557,17.3741,224585.0
2018-02-28 10:15:00,18.89,18.94,18.82,18.87,273078.0,17.3649,17.4108,17.3005,17.3465,273078.0
2018-02-28 10:20:00,18.87,18.87,18.81,18.85,199191.0,17.3465,17.3465,17.2913,17.3281,199191.0
2018-02-28 10:25:00,18.85,18.86,18.78,18.82,188215.0,17.3281,17.3373,17.2637,17.3005,188215.0
2018-02-28 10:30:00,18.82,18.83,18.78,18.8,135227.0,17.3005,17.3097,17.2637,17.2821,135227.0
2018-02-28 10:35:00,18.8,18.88,18.79,18.88,87347.0,17.2821,17.3557,17.2729,17.3557,87347.0
2018-02-28 10:40:00,18.87,18.92,18.81,18.83,135078.0,17.3465,17.3924,17.2913,17.3097,135078.0
2018-02-28 10:45:00,18.83,18.84,18.8,18.82,114930.0,17.3097,17.3189,17.2821,17.3005,114930.0
2018-02-28 10:50:00,18.83,18.87,18.72,18.76,271144.0,17.3097,17.3465,17.2086,17.2454,271144.0
2018-02-28 10:55:00,18.76,18.76,18.69,18.71,220646.0,17.2454,17.2454,17.181,17.1994,220646.0
2018-02-28 11:00:00,18.72,18.79,18.71,18.79,107427.0,17.2086,17.2729,17.1994,17.2729,107427.0
2018-02-28 11:05:00,18.78,18.8,18.73,18.73,125343.0,17.2637,17.2821,17.2178,17.2178,125343.0
2018-02-28 11:10:00,18.73,18.73,18.62,18.66,304725.0,17.2178,17.2178,17.1167,17.1534,304725.0
2018-02-28 11:15:00,18.66,18.8,18.66,18.8,145843.0,17.1534,17.2821,17.1534,17.2821,145843.0
2018-02-28 11:20:00,18.79,18.84,18.77,18.79,114230.0,17.2729,17.3189,17.2546,17.2729,114230.0
2018-02-28 11:25:00,18.79,18.79,18.73,18.77,226687.0,17.2729,17.2729,17.2178,17.2546,226687.0
2018-02-28 11:30:00,18.78,18.79,18.73,18.75,82940.0,17.2637,17.2729,17.2178,17.2362,82940.0
2018-02-28 11:35:00,18.75,18.84,18.74,18.81,102164.0,17.2362,17.3189,17.227,17.2913,102164.0
2018-02-28 11:40:00,18.81,18.91,18.8,18.9,230811.0,17.2913,17.3833,17.2821,17.3741,230811.0
2018-02-28 11:45:00,18.9,18.91,18.81,18.83,187837.0,17.3741,17.3833,17.2913,17.3097,187837.0
2018-02-28 11:50:00,18.84,18.89,18.82,18.88,188376.0,17.3189,17.3649,17.3005,17.3557,188376.0
2018-02-28 11:55:00,18.88,18.95,18.87,18.93,92887.0,17.3557,17.42,17.3465,17.4016,92887.0
2018-02-28 12:00:00,18.93,18.95,18.89,18.91,52424.0,17.4016,17.42,17.3649,17.3833,52424.0
2018-02-28 12:05:00,18.91,18.97,18.9,18.96,124375.0,17.3833,17.4384,17.3741,17.4292,124375.0
2018-02-28 12:10:00,18.96,19.02,18.95,19.01,278419.0,17.4292,17.4844,17.42,17.4752,278419.0
2018-02-28 12:15:00,19.02,19.05,18.98,18.98,262302.0,17.4844,17.5119,17.4476,17.4476,262302.0
2018-02-28 12:20:00,18.98,19.01,18.95,18.99,192148.0,17.4476,17.4752,17.42,17.4568,192148.0
2018-02-28 12:25:00,19.0,19.01,18.97,18.99,120794.0,17.466,17.4752,17.4384,17.4568,120794.0
2018-02-28 12:30:00,18.99,18.99,18.95,18.96,83866.0,17.4568,17.4568,17.42,17.4292,83866.0
2018-02-28 12:35:00,18.96,18.98,18.94,18.96,117591.0,17.4292,17.4476,17.4108,17.4292,117591.0
2018-02-28 12:40:00,18.97,18.99,18.95,18.98,117650.0,17.4384,17.4568,17.42,17.4476,117650.0
2018-02-28 12:45:00,18.98,19.08,18.97,19.05,166002.0,17.4476,17.5395,17.4384,17.5119,166002.0
2018-02-28 12:50:00,19.06,19.06,19.0,19.03,87771.0,17.5211,17.5211,17.466,17.4936,87771.0
2018-02-28 12:55:00,19.03,19.07,19.02,19.07,118169.0,17.4936,17.5303,17.4844,17.5303,118169.0
2018-02-28 13:00:00,19.06,19.1,19.04,19.05,186217.0,17.5211,17.5579,17.5028,17.5119,186217.0
2018-02-28 13:05:00,19.05,19.05,19.02,19.02,49485.0,17.5119,17.5119,17.4844,17.4844,49485.0
2018-02-28 13:10:00,19.03,19.05,19.0,19.01,96077.0,17.4936,17.5119,17.466,17.4752,96077.0
2018-02-28 13:15:00,19.01,19.03,18.99,19.02,101000.0,17.4752,17.4936,17.4568,17.4844,101000.0
2018-02-28 13:20:00,19.01,19.02,19.0,19.02,39226.0,17.4752,17.4844,17.466,17.4844,39226.0
2018-02-28 13:25:00,19.02,19.03,18.99,19.03,227877.0,17.4844,17.4936,17.4568,17.4936,227877.0
2018-02-28 13:30:00,19.03,19.05,19.01,19.04,64487.0,17.4936,17.5119,17.4752,17.5028,64487.0
2018-02-28 13:35:00,19.05,19.06,19.0,19.01,90723.0,17.5119,17.5211,17.466,17.4752,90723.0
2018-02-28 13:40:00,19.01,19.03,18.99,19.0,65134.0,17.4752,17.4936,17.4568,17.466,65134.0
2018-02-28 13:45:00,18.99,19.02,18.99,19.0,64744.0,17.4568,17.4844,17.4568,17.466,64744.0
2018-02-28 13:50:00,19.0,19.03,18.99,19.03,166651.0,17.466,17.4936,17.4568,17.4936,166651.0
2018-02-28 13:55:00,19.03,19.06,19.02,19.06,62572.0,17.4936,17.5211,17.4844,17.5211,62572.0
2018-02-28 14:00:00,19.06,19.09,19.06,19.06,55570.0,17.5211,17.5487,17.5211,17.5211,55570.0
2018-02-28 14:05:00,19.07,19.07,19.04,19.04,48768.0,17.5303,17.5303,17.5028,17.5028,48768.0
2018-02-28 14:10:00,19.04,19.05,18.97,18.99,135364.0,17.5028,17.5119,17.4384,17.4568,135364.0
2018-02-28 14:15:00,19.0,19.01,18.98,18.98,88688.0,17.466,17.4752,17.4476,17.4476,88688.0
2018-02-28 14:20:00,18.99,18.99,18.96,18.96,64726.0,17.4568,17.4568,17.4292,17.4292,64726.0
2018-02-28 14:25:00,18.96,19.0,18.95,18.95,84894.0,17.4292,17.466,17.42,17.42,84894.0
2018-02-28 14:30:00,18.95,18.96,18.92,18.94,91745.0,17.42,17.4292,17.3924,17.4108,91745.0
2018-02-28 14:35:00,18.94,18.96,18.91,18.91,69330.0,17.4108,17.4292,17.3833,17.3833,69330.0
2018-02-28 14:40:00,18.91,18.95,18.91,18.92,70265.0,17.3833,17.42,17.3833,17.3924,70265.0
2018-02-28 14:45:00,18.92,18.94,18.9,18.91,52479.0,17.3924,17.4108,17.3741,17.3833,52479.0
2018-02-28 14:50:00,18.9,18.9,18.84,18.84,162198.0,17.3741,17.3741,17.3189,17.3189,162198.0
2018-02-28 14:55:00,18.84,18.85,18.81,18.83,102229.0,17.3189,17.3281,17.2913,17.3097,102229.0
2018-02-28 15:00:00,18.83,18.85,18.8,18.84,139748.0,17.3097,17.3281,17.2821,17.3189,139748.0
2018-02-28 15:05:00,18.84,18.86,18.8,18.86,162346.0,17.3189,17.3373,17.2821,17.3373,162346.0
2018-02-28 15:10:00,18.87,18.87,18.81,18.84,119663.0,17.3465,17.3465,17.2913,17.3189,119663.0
2018-02-28 15:15:00,18.84,18.85,18.8,18.81,85950.0,17.3189,17.3281,17.2821,17.2913,85950.0
2018-02-28 15:20:00,18.81,18.83,18.76,18.77,181060.0,17.2913,17.3097,17.2454,17.2546,181060.0
2018-02-28 15:25:00,18.78,18.82,18.74,18.8,138942.0,17.2637,17.3005,17.227,17.2821,138942.0
2018-02-28 15:30:00,18.8,18.81,18.78,18.79,180105.0,17.2821,17.2913,17.2637,17.2729,180105.0
2018-02-28 15:35:00,18.8,18.82,18.77,18.82,235038.0,17.2821,17.3005,17.2546,17.3005,235038.0
2018-02-28 15:40:00,18.82,18.82,18.75,18.75,276937.0,17.3005,17.3005,17.2362,17.2362,276937.0
2018-02-28 15:45:00,18.75,18.76,18.67,18.69,529746.0,17.2362,17.2454,17.1626,17.181,529746.0
2018-02-28 15:50:00,18.69,18.7,18.65,18.65,392824.0,17.181,17.1902,17.1442,17.1442,392824.0
2018-02-28 15:55:00,18.66,18.66,18.6,18.6,1191707.0,17.1534,17.1534,17.0983,17.0983,1191707.0
2018-03-01 09:30:00,18.75,18.75,18.52,18.52,513337.0,17.2362,17.2362,17.0247,17.0247,513337.0
2018-03-01 09:35:00,18.52,18.55,18.45,18.49,467749.0,17.0247,17.0523,16.9604,16.9972,467749.0
2018-03-01 09:40:00,18.5,18.5,18.27,18.28,486204.0,17.0064,17.0064,16.7949,16.8041,486204.0
2018-03-01 09:45:00,18.28,18.44,18.26,18.41,219597.0,16.8041,16.9512,16.7857,16.9236,219597.0
2018-03-01 09:50:00,18.42,18.5,18.39,18.39,276607.0,16.9328,17.0064,16.9052,16.9052,276607.0
2018-03-01 09:55:00,18.39,18.49,18.36,18.45,224787.0,16.9052,16.9972,16.8777,16.9604,224787.0
2018-03-01 10:00:00,18.45,18.53,18.42,18.52,247680.0,16.9604,17.0339,16.9328,17.0247,247680.0
2018-03-01 10:05:00,18.52,18.52,18.45,18.47,170657.0,17.0247,17.0247,16.9604,16.9788,170657.0
2018-03-01 10:10:00,18.46,18.52,18.42,18.52,163785.0,16.9696,17.0247,16.9328,17.0247,163785.0
2018-03-01 10:15:00,18.52,18.58,18.49,18.55,146354.0,17.0247,17.0799,16.9972,17.0523,146354.0
2018-03-01 10:20:00,18.55,18.56,18.45,18.5,166193.0,17.0523,17.0615,16.9604,17.0064,166193.0
2018-03-01 10:25:00,18.51,18.56,18.46,18.56,161727.0,17.0155,17.0615,16.9696,17.0615,161727.0
2018-03-01 10:30:00,18.55,18.63,18.53,18.6,295265.0,17.0523,17.1259,17.0339,17.0983,295265.0
2018-03-01 10:35:00,18.6,18.66,18.55,18.6,204170.0,17.0983,17.1534,17.0523,17.0983,204170.0
2018-03-01 10:40:00,18.6,18.63,18.53,18.53,177159.0,17.0983,17.1259,17.0339,17.0339,177159.0
2018-03-01 10:45:00,18.53,18.57,18.47,18.56,189372.0,17.0339,17.0707,16.9788,17.0615,189372.0
2018-03-01 10:50:00,18.57,18.57,18.51,18.57,95872.0,17.0707,17.0707,17.0155,17.0707,95872.0
2018-03-01 10:55:00,18.57,18.59,18.44,18.47,130218.0,17.0707,17.0891,16.9512,16.9788,130218.0
2018-03-01 11:00:00,18.47,18.49,18.43,18.48,93920.0,16.9788,16.9972,16.942,16.988,93920.0
2018-03-01 11:05:00,18.47,18.51,18.46,18.49,181540.0,16.9788,17.0155,16.9696,16.9972,181540.0
2018-03-01 11:10:00,18.5,18.5,18.43,18.46,90096.0,17.0064,17.0064,16.942,16.9696,90096.0
2018-03-01 11:15:00,18.46,18.5,18.46,18.49,135045.0,16.9696,17.0064,16.9696,16.9972,135045.0
2018-03-01 11:20:00,18.49,18.52,18.48,18.5,85330.0,16.9972,17.0247,16.988,17.0064,85330.0
2018-03-01 11:25:00,18.5,18.53,18.41,18.45,118623.0,17.0064,17.0339,16.9236,16.9604,118623.0
2018-03-01 11:30:00,18.45,18.58,18.45,18.58,108051.0,16.9604,17.0799,16.9604,17.0799,108051.0
2018-03-01 11:35:00,18.58,18.62,18.55,18.6,143042.0,17.0799,17.1167,17.0523,17.0983,143042.0
2018-03-01 11:40:00,18.59,18.67,18.59,18.66,103967.0,17.0891,17.1626,17.0891,17.1534,103967.0
2018-03-01 11:45:00,18.66,18.69,18.59,18.59,120972.0,17.1534,17.181,17.0891,17.0891,120972.0
2018-03-01 11:50:00,18.6,18.62,18.56,18.6,117132.0,17.0983,17.1167,17.0615,17.0983,117132.0
2018-03-01 11:55:00,18.6,18.61,18.55,18.56,101154.0,17.0983,17.1075,17.0523,17.0615,101154.0
2018-03-01 12:00:00,18.57,18.57,18.51,18.52,124527.0,17.0707,17.0707,17.0155,17.0247,124527.0
2018-03-01 12:05:00,18.52,18.56,18.52,18.56,180073.0,17.0247,17.0615,17.0247,17.0615,180073.0
2018-03-01 12:10:00,18.55,18.59,18.53,18.53,87461.0,17.0523,17.0891,17.0339,17.0339,87461.0
2018-03-01 12:15:00,18.53,18.57,18.5,18.52,108696.0,17.0339,17.0707,17.0064,17.0247,108696.0
2018-03-01 12:20:00,18.52,18.54,18.48,18.51,110424.0,17.0247,17.0431,16.988,17.0155,110424.0
2018-03-01 12:25:00,18.52,18.6,18.51,18.6,174905.0,17.0247,17.0983,17.0155,17.0983,174905.0
2018-03-01 12:30:00,18.59,18.6,18.52,18.54,135048.0,17.0891,17.0983,17.0247,17.0431,135048.0
2018-03-01 12:35:00,18.54,18.64,18.53,18.64,118480.0,17.0431,17.135,17.0339,17.135,118480.0
2018-03-01 12:40:00,18.64,18.72,18.63,18.69,196285.0,17.135,17.2086,17.1259,17.181,196285.0
2018-03-01 12:45:00,18.68,18.69,18.63,18.68,78643.0,17.1718,17.181,17.1259,17.1718,78643.0
2018-03-01 12:50:00,18.68,18.69,18.59,18.63,101516.0,17.1718,17.181,17.0891,17.1259,101516.0
2018-03-01 12:55:00,18.64,18.66,18.55,18.57,97763.0,17.135,17.1534,17.0523,17.0707,97763.0
2018-03-01 13:00:00,18.57,18.57,18.48,18.5,186710.0,17.0707,17.0707,16.988,17.0064,186710.0
2018-03-01 13:05:00,18.5,18.51,18.44,18.45,141415.0,17.0064,17.0155,16.9512,16.9604,141415.0
2018-03-01 13:10:00,18.46,18.51,18.42,18.5,173305.0,16.9696,17.0155,16.9328,17.0064,173305.0
2018-03-01 13:15:00,18.49,18.53,18.46,18.5,78212.0,16.9972,17.0339,16.9696,17.0064,78212.0
2018-03-01 13:20:00,18.5,18.53,18.47,18.52,92396.0,17.0064,17.0339,16.9788,17.0247,92396.0
2018-03-01 13:25:00,18.52,18.59,18.51,18.53,138395.0,17.0247,17.0891,17.0155,17.0339,138395.0
2018-03-01 13:30:00,18.53,18.55,18.49,18.5,132802.0,17.0339,17.0523,16.9972,17.0064,132802.0
2018-03-01 13:35:00,18.5,18.54,18.49,18.5,58551.0,17.0064,17.0431,16.9972,17.0064,58551.0
2018-03-01 13:40:00,18.49,18.49,18.44,18.47,103080.0,16.9972,16.9972,16.9512,16.9788,103080.0
2018-03-01 13:45:00,18.47,18.47,18.4,18.45,114734.0,16.9788,16.9788,16.9144,16.9604,114734.0
2018-03-01 13:50:00,18.45,18.47,18.41,18.41,69512.0,16.9604,16.9788,16.9236,16.9236,69512.0
2018-03-01 13:55:00,18.41,18.41,18.36,18.36,164370.0,16.9236,16.9236,16.8777,16.8777,164370.0
2018-03-01 14:00:00,18.36,18.38,18.27,18.35,273079.0,16.8777,16.896,16.7949,16.8685,273079.0
2018-03-01 14:05:00,18.36,18.38,18.31,18.32,198296.0,16.8777,16.896,16.8317,16.8409,198296.0
2018-03-01 14:10:00,18.32,18.33,18.23,18.23,167574.0,16.8409,16.8501,16.7582,16.7582,167574.0
2018-03-01 14:15:00,18.23,18.32,18.2,18.32,254241.0,16.7582,16.8409,16.7306,16.8409,254241.0
2018-03-01 14:20:00,18.31,18.36,18.29,18.33,131040.0,16.8317,16.8777,16.8133,16.8501,131040.0
2018-03-01 14:25:00,18.33,18.42,18.32,18.42,172428.0,16.8501,16.9328,16.8409,16.9328,172428.0
2018-03-01 14:30:00,18.42,18.44,18.36,18.38,154978.0,16.9328,16.9512,16.8777,16.896,154978.0
2018-03-01 14:35:00,18.39,18.4,18.34,18.35,119368.0,16.9052,16.9144,16.8593,16.8685,119368.0
2018-03-01 14:40:00,18.36,18.44,18.35,18.43,126683.0,16.8777,16.9512,16.8685,16.942,126683.0
2018-03-01 14:45:00,18.43,18.5,18.4,18.45,246855.0,16.942,17.0064,16.9144,16.9604,246855.0
2018-03-01 14:50:00,18.45,18.49,18.42,18.44,105656.0,16.9604,16.9972,16.9328,16.9512,105656.0
2018-03-01 14:55:00,18.44,18.48,18.43,18.48,96353.0,16.9512,16.988,16.942,16.988,96353.0
2018-03-01 15:00:00,18.47,18.49,18.42,18.44,162722.0,16.9788,16.9972,16.9328,16.9512,162722.0
2018-03-01 15:05:00,18.44,18.52,18.43,18.48,134554.0,16.9512,17.0247,16.942,16.988,134554.0
2018-03-01 15:10:00,18.48,18.59,18.47,18.58,219469.0,16.988,17.0891,16.9788,17.0799,219469.0
2018-03-01 15:15:00,18.57,18.61,18.54,18.61,115268.0,17.0707,17.1075,17.0431,17.1075,115268.0
2018-03-01 15:20:00,18.61,18.63,18.53,18.54,166445.0,17.1075,17.1259,17.0339,17.0431,166445.0
2018-03-01 15:25:00,18.54,18.57,18.53,18.54,107177.0,17.0431,17.0707,17.0339,17.0431,107177.0
2018-03-01 15:30:00,18.54,18.58,18.48,18.53,194165.0,17.0431,17.0799,16.988,17.0339,194165.0
2018-03-01 15:35:00,18.53,18.53,18.46,18.48,192698.0,17.0339,17.0339,16.9696,16.988,192698.0
2018-03-01 15:40:00,18.48,18.54,18.46,18.5,265653.0,16.988,17.0431,16.9696,17.0064,265653.0
2018-03-01 15:45:00,18.51,18.6,18.5,18.57,382344.0,17.0155,17.0983,17.0064,17.0707,382344.0
2018-03-01 15:50:00,18.58,18.6,18.52,18.53,282534.0,17.0799,17.0983,17.0247,17.0339,282534.0
2018-03-01 15:55:00,18.54,18.58,18.5,18.52,666221.0,17.0431,17.0799,17.0064,17.0247,666221.0
2018-03-02 09:30:00,18.28,18.35,18.23,18.29,363195.0,16.8041,16.8685,16.7582,16.8133,363195.0
2018-03-02 09:35:00,18.28,18.31,18.22,18.25,299169.0,16.8041,16.8317,16.749,16.7765,299169.0
2018-03-02 09:40:00,18.24,18.26,18.14,18.17,301715.0,16.7673,16.7857,16.6754,16.703,301715.0
2018-03-02 09:45:00,18.17,18.27,18.11,18.18,326203.0,16.703,16.7949,16.6478,16.7122,326203.0
2018-03-02 09:50:00,18.18,18.29,18.14,18.14,231775.0,16.7122,16.8133,16.6754,16.6754,231775.0
2018-03-02 09:55:00,18.14,18.19,18.07,18.09,481235.0,16.6754,16.7214,16.6111,16.6295,481235.0
2018-03-02 10:00:00,18.08,18.18,18.04,18.16,526393.0,16.6203,16.7122,16.5835,16.6938,526393.0
2018-03-02 10:05:00,18.16,18.34,18.15,18.33,411852.0,16.6938,16.8593,16.6846,16.8501,411852.0
2018-03-02 10:10:00,18.33,18.33,18.25,18.28,258813.0,16.8501,16.8501,16.7765,16.8041,258813.0
2018-03-02 10:15:00,18.28,18.28,18.19,18.21,133153.0,16.8041,16.8041,16.7214,16.7398,133153.0
2018-03-02 10:20:00,18.21,18.22,18.13,18.14,199081.0,16.7398,16.749,16.6662,16.6754,199081.0
2018-03-02 10:25:00,18.14,18.19,18.14,18.16,155298.0,16.6754,16.7214,16.6754,16.6938,155298.0
2018-03-02 10:30:00,18.15,18.18,18.13,18.18,145864.0,16.6846,16.7122,16.6662,16.7122,145864.0
2018-03-02 10:35:00,18.17,18.19,18.14,18.17,233758.0,16.703,16.7214,16.6754,16.703,233758.0
2018-03-02 10:40:00,18.17,18.25,18.16,18.24,127233.0,16.703,16.7765,16.6938,16.7673,127233.0
2018-03-02 10:45:00,18.23,18.29,18.23,18.26,108637.0,16.7582,16.8133,16.7582,16.7857,108637.0
2018-03-02 10:50:00,18.26,18.27,18.2,18.24,87358.0,16.7857,16.7949,16.7306,16.7673,87358.0
2018-03-02 10:55:00,18.24,18.26,18.19,18.19,94543.0,16.7673,16.7857,16.7214,16.7214,94543.0
2018-03-02 11:00:00,18.19,18.21,18.18,18.2,76002.0,16.7214,16.7398,16.7122,16.7306,76002.0
2018-03-02 11:05:00,18.2,18.22,18.17,18.2,122876.0,16.7306,16.749,16.703,16.7306,122876.0
2018-03-02 11:10:00,18.2,18.24,18.18,18.23,61982.0,16.7306,16.7673,16.7122,16.7582,61982.0
2018-03-02 11:15:00,18.23,18.26,18.17,18.17,76825.0,16.7582,16.7857,16.703,16.703,76825.0
2018-03-02 11:20:00,18.16,18.21,18.15,18.2,69879.0,16.6938,16.7398,16.6846,16.7306,69879.0
2018-03-02 11:25:00,18.2,18.27,18.2,18.26,127882.0,16.7306,16.7949,16.7306,16.7857,127882.0
2018-03-02 11:30:00,18.26,18.35,18.25,18.33,322824.0,16.7857,16.8685,16.7765,16.8501,322824.0
2018-03-02 11:35:00,18.33,18.37,18.31,18.36,69077.0,16.8501,16.8868,16.8317,16.8777,69077.0
2018-03-02 11:40:00,18.37,18.41,18.36,18.38,136861.0,16.8868,16.9236,16.8777,16.896,136861.0
2018-03-02 11:45:00,18.38,18.43,18.37,18.42,121487.0,16.896,16.942,16.8868,16.9328,121487.0
2018-03-02 11:50:00,18.43,18.47,18.38,18.4,254463.0,16.942,16.9788,16.896,16.9144,254463.0
2018-03-02 11:55:00,18.39,18.41,18.34,18.41,152020.0,16.9052,16.9236,16.8593,16.9236,152020.0
2018-03-02 12:00:00,18.4,18.43,18.37,18.4,89475.0,16.9144,16.942,16.8868,16.9144,89475.0
2018-03-02 12:05:00,18.4,18.4,18.37,18.4,59648.0,16.9144,16.9144,16.8868,16.9144,59648.0
2018-03-02 12:10:00,18.41,18.42,18.38,18.39,86027.0,16.9236,16.9328,16.896,16.9052,86027.0
2018-03-02 12:15:00,18.39,18.4,18.33,18.35,135243.0,16.9052,16.9144,16.8501,16.8685,135243.0
2018-03-02 12:20:00,18.35,18.46,18.34,18.46,194602.0,16.8685,16.9696,16.8593,16.9696,194602.0
2018-03-02 12:25:00,18.46,18.52,18.43,18.5,235747.0,16.9696,17.0247,16.942,17.0064,235747.0
2018-03-02 12:30:00,18.5,18.5,18.44,18.45,77423.0,17.0064,17.0064,16.9512,16.9604,77423.0
2018-03-02 12:35:00,18.46,18.47,18.41,18.43,129926.0,16.9696,16.9788,16.9236,16.942,129926.0
2018-03-02 12:40:00,18.42,18.47,18.42,18.45,188892.0,16.9328,16.9788,16.9328,16.9604,188892.0
2018-03-02 12:45:00,18.45,18.51,18.44,18.47,127258.0,16.9604,17.0155,16.9512,16.9788,127258.0
2018-03-02 12:50:00,18.48,18.53,18.47,18.53,87556.0,16.988,17.0339,16.9788,17.0339,87556.0
2018-03-02 12:55:00,18.53,18.54,18.48,18.5,127223.0,17.0339,17.0431,16.988,17.0064,127223.0
2018-03-02 13:00:00,18.49,18.52,18.47,18.49,106496.0,16.9972,17.0247,16.9788,16.9972,106496.0
2018-03-02 13:05:00,18.49,18.52,18.47,18.47,78091.0,16.9972,17.0247,16.9788,16.9788,78091.0
2018-03-02 13:10:00,18.47,18.47,18.36,18.37,156173.0,16.9788,16.9788,16.8777,16.8868,156173.0
2018-03-02 13:15:00,18.37,18.4,18.36,18.37,168415.0,16.8868,16.9144,16.8777,16.8868,168415.0
2018-03-02 13:20:00,18.37,18.39,18.34,18.34,143279.0,16.8868,16.9052,16.8593,16.8593,143279.0
2018-03-02 13:25:00,18.34,18.37,18.33,18.33,90955.0,16.8593,16.8868,16.8501,16.8501,90955.0
2018-03-02 13:30:00,18.33,18.37,18.3,18.31,163171.0,16.8501,16.8868,16.8225,16.8317,163171.0
2018-03-02 13:35:00,18.31,18.34,18.29,18.33,94464.0,16.8317,16.8593,16.8133,16.8501,94464.0
2018-03-02 13:40:00,18.34,18.36,18.33,18.35,60983.0,16.8593,16.8777,16.8501,16.8685,60983.0
2018-03-02 13:45:00,18.34,18.42,18.34,18.42,83960.0,16.8593,16.9328,16.8593,16.9328,83960.0
2018-03-02 13:50:00,18.42,18.42,18.38,18.39,79653.0,16.9328,16.9328,16.896,16.9052,79653.0
2018-03-02 13:55:00,18.38,18.39,18.35,18.35,58689.0,16.896,16.9052,16.8685,16.8685,58689.0
2018-03-02 14:00:00,18.36,18.39,18.35,18.36,91479.0,16.8777,16.9052,16.8685,16.8777,91479.0
2018-03-02 14:05:00,18.36,18.36,18.33,18.35,124852.0,16.8777,16.8777,16.8501,16.8685,124852.0
2018-03-02 14:10:00,18.35,18.41,18.34,18.39,96563.0,16.8685,16.9236,16.8593,16.9052,96563.0
2018-03-02 14:15:00,18.39,18.4,18.35,18.36,133660.0,16.9052,16.9144,16.8685,16.8777,133660.0
2018-03-02 14:20:00,18.36,18.37,18.32,18.32,72632.0,16.8777,16.8868,16.8409,16.8409,72632.0
2018-03-02 14:25:00,18.33,18.36,18.31,18.34,98863.0,16.8501,16.8777,16.8317,16.8593,98863.0
2018-03-02 14:30:00,18.33,18.36,18.31,18.32,77773.0,16.8501,16.8777,16.8317,16.8409,77773.0
2018-03-02 14:35:00,18.32,18.37,18.31,18.37,59961.0,16.8409,16.8868,16.8317,16.8868,59961.0
2018-03-02 14:40:00,18.37,18.38,18.34,18.36,129517.0,16.8868,16.896,16.8593,16.8777,129517.0
2018-03-02 14:45:00,18.36,18.42,18.36,18.4,130939.0,16.8777,16.9328,16.8777,16.9144,130939.0
2018-03-02 14:50:00,18.39,18.4,18.37,18.38,179524.0,16.9052,16.9144,16.8868,16.896,179524.0
2018-03-02 14:55:00,18.38,18.39,18.34,18.34,76504.0,16.896,16.9052,16.8593,16.8593,76504.0
2018-03-02 15:00:00,18.34,18.35,18.29,18.33,141716.0,16.8593,16.8685,16.8133,16.8501,141716.0
2018-03-02 15:05:00,18.33,18.36,18.29,18.36,79061.0,16.8501,16.8777,16.8133,16.8777,79061.0
2018-03-02 15:10:00,18.35,18.36,18.31,18.33,83080.0,16.8685,16.8777,16.8317,16.8501,83080.0
2018-03-02 15:15:00,18.34,18.36,18.32,18.34,147581.0,16.8593,16.8777,16.8409,16.8593,147581.0
2018-03-02 15:20:00,18.34,18.36,18.33,18.36,102637.0,16.8593,16.8777,16.8501,16.8777,102637.0
2018-03-02 15:25:00,18.36,18.36,18.33,18.34,213695.0,16.8777,16.8777,16.8501,16.8593,213695.0
2018-03-02 15:30:00,18.34,18.36,18.33,18.35,124075.0,16.8593,16.8777,16.8501,16.8685,124075.0
2018-03-02 15:35:00,18.36,18.37,18.32,18.37,394078.0,16.8777,16.8868,16.8409,16.8868,394078.0
2018-03-02 15:40:00,18.36,18.39,18.36,18.38,206126.0,16.8777,16.9052,16.8777,16.896,206126.0
2018-03-02 15:45:00,18.38,18.38,18.32,18.36,497350.0,16.896,16.896,16.8409,16.8777,497350.0
2018-03-02 15:50:00,18.36,18.37,18.34,18.34,578003.0,16.8777,16.8868,16.8593,16.8593,578003.0
2018-03-02 15:55:00,18.34,18.36,18.32,18.32,1449306.0,16.8593,16.8777,16.8409,16.8409,1449306.0
2018-03-05 09:30:00,18.19,18.24,18.1,18.23,300596.0,16.7214,16.7673,16.6386,16.7582,300596.0
2018-03-05 09:35:00,18.24,18.25,18.08,18.16,278467.0,16.7673,16.7765,16.6203,16.6938,278467.0
2018-03-05 09:40:00,18.16,18.19,18.1,18.15,237366.0,16.6938,16.7214,16.6386,16.6846,237366.0
2018-03-05 09:45:00,18.15,18.21,18.11,18.12,175564.0,16.6846,16.7398,16.6478,16.657,175564.0
2018-03-05 09:50:00,18.12,18.17,18.1,18.15,169391.0,16.657,16.703,16.6386,16.6846,169391.0
2018-03-05 09:55:00,18.16,18.16,18.07,18.08,192929.0,16.6938,16.6938,16.6111,16.6203,192929.0
2018-03-05 10:00:00,18.08,18.15,18.07,18.14,114098.0,16.6203,16.6846,16.6111,16.6754,114098.0
2018-03-05 10:05:00,18.14,18.14,18.06,18.07,111989.0,16.6754,16.6754,16.6019,16.6111,111989.0
2018-03-05 10:10:00,18.07,18.15,18.05,18.11,179576.0,16.6111,16.6846,16.5927,16.6478,179576.0
2018-03-05 10:15:00,18.11,18.16,18.11,18.12,120549.0,16.6478,16.6938,16.6478,16.657,120549.0
2018-03-05 10:20:00,18.12,18.19,18.08,18.18,176296.0,16.657,16.7214,16.6203,16.7122,176296.0
2018-03-05 10:25:00,18.19,18.26,18.18,18.23,504561.0,16.7214,16.7857,16.7122,16.7582,504561.0
2018-03-05 10:30:00,18.23,18.25,18.18,18.2,150827.0,16.7582,16.7765,16.7122,16.7306,150827.0
2018-03-05 10:35:00,18.2,18.21,18.19,18.2,196309.0,16.7306,16.7398,16.7214,16.7306,196309.0
2018-03-05 10:40:00,18.21,18.24,18.17,18.24,124884.0,16.7398,16.7673,16.703,16.7673,124884.0
2018-03-05 10:45:00,18.23,18.24,18.18,18.2,168297.0,16.7582,16.7673,16.7122,16.7306,168297.0
2018-03-05 10:50:00,18.2,18.21,18.17,18.21,158500.0,16.7306,16.7398,16.703,16.7398,158500.0
2018-03-05 10:55:00,18.21,18.23,18.19,18.23,222689.0,16.7398,16.7582,16.7214,16.7582,222689.0
2018-03-05 11:00:00,18.23,18.29,18.22,18.25,188273.0,16.7582,16.8133,16.749,16.7765,188273.0
2018-03-05 11:05:00,18.25,18.34,18.25,18.3,339793.0,16.7765,16.8593,16.7765,16.8225,339793.0
2018-03-05 11:10:00,18.29,18.32,18.28,18.32,192759.0,16.8133,16.8409,16.8041,16.8409,192759.0
2018-03-05 11:15:00,18.31,18.33,18.28,18.32,108437.0,16.8317,16.8501,16.8041,16.8409,108437.0
2018-03-05 11:20:00,18.33,18.39,18.32,18.37,164353.0,16.8501,16.9052,16.8409,16.8868,164353.0
2018-03-05 11:25:00,18.37,18.39,18.36,18.37,224728.0,16.8868,16.9052,16.8777,16.8868,224728.0
2018-03-05 11:30:00,18.37,18.37,18.34,18.35,124287.0,16.8868,16.8868,16.8593,16.8685,124287.0
2018-03-05 11:35:00,18.35,18.38,18.33,18.37,163302.0,16.8685,16.896,16.8501,16.8868,163302.0
2018-03-05 11:40:00,18.37,18.38,18.3,18.3,241294.0,16.8868,16.896,16.8225,16.8225,241294.0
2018-03-05 11:45:00,18.3,18.32,18.27,18.28,191406.0,16.8225,16.8409,16.7949,16.8041,191406.0
2018-03-05 11:50:00,18.28,18.31,18.28,18.3,100836.0,16.8041,16.8317,16.8041,16.8225,100836.0
2018-03-05 11:55:00,18.3,18.32,18.27,18.27,117742.0,16.8225,16.8409,16.7949,16.7949,117742.0
2018-03-05 12:00:00,18.27,18.3,18.27,18.3,96851.0,16.7949,16.8225,16.7949,16.8225,96851.0
2018-03-05 12:05:00,18.3,18.3,18.26,18.29,113313.0,16.8225,16.8225,16.7857,16.8133,113313.0
2018-03-05 12:10:00,18.29,18.3,18.25,18.25,53105.0,16.8133,16.8225,16.7765,16.7765,53105.0
2018-03-05 12:15:00,18.25,18.26,18.23,18.24,129410.0,16.7765,16.7857,16.7582,16.7673,129410.0
2018-03-05 12:20:00,18.24,18.25,18.22,18.23,89250.0,16.7673,16.7765,16.749,16.7582,89250.0
2018-03-05 12:25:00,18.23,18.27,18.23,18.25,85091.0,16.7582,16.7949,16.7582,16.7765,85091.0
2018-03-05 12:30:00,18.25,18.27,18.22,18.24,98135.0,16.7765,16.7949,16.749,16.7673,98135.0
2018-03-05 12:35:00,18.24,18.25,18.23,18.25,46833.0,16.7673,16.7765,16.7582,16.7765,46833.0
2018-03-05 12:40:00,18.24,18.26,18.24,18.25,69702.0,16.7673,16.7857,16.7673,16.7765,69702.0
2018-03-05 12:45:00,18.25,18.28,18.24,18.28,53642.0,16.7765,16.8041,16.7673,16.8041,53642.0
2018-03-05 12:50:00,18.28,18.31,18.27,18.3,129916.0,16.8041,16.8317,16.7949,16.8225,129916.0
2018-03-05 12:55:00,18.3,18.32,18.29,18.32,95818.0,16.8225,16.8409,16.8133,16.8409,95818.0
2018-03-05 13:00:00,18.32,18.34,18.3,18.32,97960.0,16.8409,16.8593,16.8225,16.8409,97960.0
2018-03-05 13:05:00,18.32,18.33,18.29,18.33,97145.0,16.8409,16.8501,16.8133,16.8501,97145.0
2018-03-05 13:10:00,18.33,18.33,18.29,18.29,56474.0,16.8501,16.8501,16.8133,16.8133,56474.0
2018-03-05 13:15:00,18.3,18.31,18.27,18.28,92472.0,16.8225,16.8317,16.7949,16.8041,92472.0
2018-03-05 13:20:00,18.28,18.29,18.27,18.27,87293.0,16.8041,16.8133,16.7949,16.7949,87293.0
2018-03-05 13:25:00,18.27,18.28,18.23,18.23,99556.0,16.7949,16.8041,16.7582,16.7582,99556.0
2018-03-05 13:30:00,18.24,18.26,18.2,18.21,85299.0,16.7673,16.7857,16.7306,16.7398,85299.0
2018-03-05 13:35:00,18.21,18.21,18.18,18.2,108628.0,16.7398,16.7398,16.7122,16.7306,108628.0
2018-03-05 13:40:00,18.2,18.25,18.19,18.22,95605.0,16.7306,16.7765,16.7214,16.749,95605.0
2018-03-05 13:45:00,18.23,18.24,18.19,18.21,60079.0,16.7582,16.7673,16.7214,16.7398,60079.0
2018-03-05 13:50:00,18.21,18.24,18.2,18.24,57485.0,16.7398,16.7673,16.7306,16.7673,57485.0
2018-03-05 13:55:00,18.24,18.25,18.23,18.25,37138.0,16.7673,16.7765,16.7582,16.7765,37138.0
2018-03-05 14:00:00,18.25,18.26,18.22,18.22,105138.0,16.7765,16.7857,16.749,16.749,105138.0
2018-03-05 14:05:00,18.22,18.23,18.19,18.23,88698.0,16.749,16.7582,16.7214,16.7582,88698.0
2018-03-05 14:10:00,18.23,18.23,18.17,18.18,73172.0,16.7582,16.7582,16.703,16.7122,73172.0
2018-03-05 14:15:00,18.17,18.19,18.15,18.15,144365.0,16.703,16.7214,16.6846,16.6846,144365.0
2018-03-05 14:20:00,18.15,18.18,18.15,18.18,86206.0,16.6846,16.7122,16.6846,16.7122,86206.0
2018-03-05 14:25:00,18.18,18.22,18.18,18.19,87418.0,16.7122,16.749,16.7122,16.7214,87418.0
2018-03-05 14:30:00,18.19,18.21,18.18,18.19,110898.0,16.7214,16.7398,16.7122,16.7214,110898.0
2018-03-05 14:35:00,18.18,18.19,18.14,18.19,93087.0,16.7122,16.7214,16.6754,16.7214,93087.0
2018-03-05 14:40:00,18.19,18.2,18.17,18.2,81777.0,16.7214,16.7306,16.703,16.7306,81777.0
2018-03-05 14:45:00,18.2,18.22,18.18,18.2,138966.0,16.7306,16.749,16.7122,16.7306,138966.0
2018-03-05 14:50:00,18.2,18.21,18.17,18.17,59644.0,16.7306,16.7398,16.703,16.703,59644.0
2018-03-05 14:55:00,18.18,18.23,18.17,18.23,112499.0,16.7122,16.7582,16.703,16.7582,112499.0
2018-03-05 15:00:00,18.23,18.25,18.21,18.25,129255.0,16.7582,16.7765,16.7398,16.7765,129255.0
2018-03-05 15:05:00,18.25,18.26,18.19,18.19,207776.0,16.7765,16.7857,16.7214,16.7214,207776.0
2018-03-05 15:10:00,18.19,18.23,18.19,18.23,69456.0,16.7214,16.7582,16.7214,16.7582,69456.0
2018-03-05 15:15:00,18.23,18.23,18.19,18.21,184104.0,16.7582,16.7582,16.7214,16.7398,184104.0
2018-03-05 15:20:00,18.21,18.23,18.2,18.22,149227.0,16.7398,16.7582,16.7306,16.749,149227.0
2018-03-05 15:25:00,18.23,18.23,18.2,18.2,101021.0,16.7582,16.7582,16.7306,16.7306,101021.0
2018-03-05 15:30:00,18.21,18.23,18.19,18.21,200497.0,16.7398,16.7582,16.7214,16.7398,200497.0
2018-03-05 15:35:00,18.22,18.24,18.2,18.23,138608.0,16.749,16.7673,16.7306,16.7582,138608.0
2018-03-05 15:40:00,18.24,18.25,18.22,18.25,325229.0,16.7673,16.7765,16.749,16.7765,325229.0
2018-03-05 15:45:00,18.25,18.26,18.2,18.21,292942.0,16.7765,16.7857,16.7306,16.7398,292942.0
2018-03-05 15:50:00,18.21,18.22,18.18,18.21,455679.0,16.7398,16.749,16.7122,16.7398,455679.0
2018-03-05 15:55:00,18.22,18.26,18.2,18.2,1532251.0,16.749,16.7857,16.7306,16.7306,1532251.0
2018-03-06 09:30:00,18.6,18.69,18.41,18.57,1131269.0,17.0983,17.181,16.9236,17.0707,1131269.0
2018-03-06 09:35:00,18.57,18.71,18.55,18.7,677231.0,17.0707,17.1994,17.0523,17.1902,677231.0
2018-03-06 09:40:00,18.71,18.87,18.66,18.66,630702.0,17.1994,17.3465,17.1534,17.1534,630702.0
2018-03-06 09:45:00,18.66,18.82,18.58,18.8,767212.0,17.1534,17.3005,17.0799,17.2821,767212.0
2018-03-06 09:50:00,18.8,18.82,18.71,18.75,382948.0,17.2821,17.3005,17.1994,17.2362,382948.0
2018-03-06 09:55:00,18.75,18.89,18.74,18.83,633136.0,17.2362,17.3649,17.227,17.3097,633136.0
2018-03-06 10:00:00,18.83,18.89,18.77,18.8,355219.0,17.3097,17.3649,17.2546,17.2821,355219.0
2018-03-06 10:05:00,18.8,18.8,18.7,18.7,341045.0,17.2821,17.2821,17.1902,17.1902,341045.0
2018-03-06 10:10:00,18.71,18.76,18.64,18.73,289909.0,17.1994,17.2454,17.135,17.2178,289909.0
2018-03-06 10:15:00,18.72,18.78,18.69,18.76,289009.0,17.2086,17.2637,17.181,17.2454,289009.0
2018-03-06 10:20:00,18.76,18.79,18.73,18.76,210382.0,17.2454,17.2729,17.2178,17.2454,210382.0
2018-03-06 10:25:00,18.75,18.8,18.7,18.8,248195.0,17.2362,17.2821,17.1902,17.2821,248195.0
2018-03-06 10:30:00,18.8,18.81,18.75,18.77,138941.0,17.2821,17.2913,17.2362,17.2546,138941.0
2018-03-06 10:35:00,18.77,18.82,18.76,18.78,220317.0,17.2546,17.3005,17.2454,17.2637,220317.0
2018-03-06 10:40:00,18.78,18.81,18.77,18.78,127877.0,17.2637,17.2913,17.2546,17.2637,127877.0
2018-03-06 10:45:00,18.78,18.79,18.63,18.68,258227.0,17.2637,17.2729,17.1259,17.1718,258227.0
2018-03-06 10:50:00,18.68,18.7,18.58,18.6,231650.0,17.1718,17.1902,17.0799,17.0983,231650.0
2018-03-06 10:55:00,18.59,18.64,18.59,18.64,382756.0,17.0891,17.135,17.0891,17.135,382756.0
2018-03-06 11:00:00,18.64,18.64,18.59,18.62,135209.0,17.135,17.135,17.0891,17.1167,135209.0
2018-03-06 11:05:00,18.62,18.64,18.59,18.63,153533.0,17.1167,17.135,17.0891,17.1259,153533.0
2018-03-06 11:10:00,18.64,18.64,18.57,18.61,128372.0,17.135,17.135,17.0707,17.1075,128372.0
2018-03-06 11:15:00,18.61,18.62,18.57,18.62,128426.0,17.1075,17.1167,17.0707,17.1167,128426.0
2018-03-06 11:20:00,18.61,18.65,18.59,18.63,305900.0,17.1075,17.1442,17.0891,17.1259,305900.0
2018-03-06 11:25:00,18.63,18.65,18.58,18.59,270515.0,17.1259,17.1442,17.0799,17.0891,270515.0
2018-03-06 11:30:00,18.59,18.63,18.57,18.58,178833.0,17.0891,17.1259,17.0707,17.0799,178833.0
2018-03-06 11:35:00,18.57,18.61,18.56,18.57,149958.0,17.0707,17.1075,17.0615,17.0707,149958.0
2018-03-06 11:40:00,18.56,18.67,18.56,18.66,121057.0,17.0615,17.1626,17.0615,17.1534,121057.0
2018-03-06 11:45:00,18.66,18.7,18.66,18.69,95553.0,17.1534,17.1902,17.1534,17.181,95553.0
2018-03-06 11:50:00,18.7,18.74,18.66,18.73,126394.0,17.1902,17.227,17.1534,17.2178,126394.0
2018-03-06 11:55:00,18.72,18.76,18.71,18.75,227680.0,17.2086,17.2454,17.1994,17.2362,227680.0
2018-03-06 12:00:00,18.75,18.78,18.73,18.78,97945.0,17.2362,17.2637,17.2178,17.2637,97945.0
2018-03-06 12:05:00,18.78,18.78,18.71,18.73,97947.0,17.2637,17.2637,17.1994,17.2178,97947.0
2018-03-06 12:10:00,18.73,18.76,18.73,18.74,66215.0,17.2178,17.2454,17.2178,17.227,66215.0
2018-03-06 12:15:00,18.75,18.77,18.72,18.77,69119.0,17.2362,17.2546,17.2086,17.2546,69119.0
2018-03-06 12:20:00,18.77,18.78,18.74,18.77,179541.0,17.2546,17.2637,17.227,17.2546,179541.0
2018-03-06 12:25:00,18.77,18.79,18.76,18.76,131592.0,17.2546,17.2729,17.2454,17.2454,131592.0
2018-03-06 12:30:00,18.76,18.78,18.76,18.78,100706.0,17.2454,17.2637,17.2454,17.2637,100706.0
2018-03-06 12:35:00,18.78,18.82,18.76,18.81,172751.0,17.2637,17.3005,17.2454,17.2913,172751.0
2018-03-06 12:40:00,18.82,18.84,18.81,18.82,78044.0,17.3005,17.3189,17.2913,17.3005,78044.0
2018-03-06 12:45:00,18.82,18.82,18.78,18.8,165313.0,17.3005,17.3005,17.2637,17.2821,165313.0
2018-03-06 12:50:00,18.81,18.86,18.8,18.85,61359.0,17.2913,17.3373,17.2821,17.3281,61359.0
2018-03-06 12:55:00,18.85,18.88,18.81,18.82,188253.0,17.3281,17.3557,17.2913,17.3005,188253.0
2018-03-06 13:00:00,18.81,18.82,18.76,18.77,226211.0,17.2913,17.3005,17.2454,17.2546,226211.0
2018-03-06 13:05:00,18.77,18.82,18.77,18.78,230446.0,17.2546,17.3005,17.2546,17.2637,230446.0
2018-03-06 13:10:00,18.79,18.84,18.78,18.84,127020.0,17.2729,17.3189,17.2637,17.3189,127020.0
2018-03-06 13:15:00,18.84,18.87,18.83,18.87,103913.0,17.3189,17.3465,17.3097,17.3465,103913.0
2018-03-06 13:20:00,18.87,18.87,18.83,18.84,209243.0,17.3465,17.3465,17.3097,17.3189,209243.0
2018-03-06 13:25:00,18.84,18.85,18.83,18.85,231839.0,17.3189,17.3281,17.3097,17.3281,231839.0
2018-03-06 13:30:00,18.85,18.86,18.8,18.84,207580.0,17.3281,17.3373,17.2821,17.3189,207580.0
2018-03-06 13:35:00,18.84,18.85,18.83,18.84,109118.0,17.3189,17.3281,17.3097,17.3189,109118.0
2018-03-06 13:40:00,18.85,18.86,18.82,18.84,339453.0,17.3281,17.3373,17.3005,17.3189,339453.0
2018-03-06 13:45:00,18.84,18.85,18.79,18.8,120278.0,17.3189,17.3281,17.2729,17.2821,120278.0
2018-03-06 13:50:00,18.79,18.81,18.77,18.8,145485.0,17.2729,17.2913,17.2546,17.2821,145485.0
2018-03-06 13:55:00,18.8,18.84,18.79,18.84,144894.0,17.2821,17.3189,17.2729,17.3189,144894.0
2018-03-06 14:00:00,18.84,18.85,18.81,18.82,112472.0,17.3189,17.3281,17.2913,17.3005,112472.0
2018-03-06 14:05:00,18.82,18.83,18.8,18.82,107645.0,17.3005,17.3097,17.2821,17.3005,107645.0
2018-03-06 14:10:00,18.83,18.83,18.79,18.8,101812.0,17.3097,17.3097,17.2729,17.2821,101812.0
2018-03-06 14:15:00,18.8,18.82,18.78,18.8,134927.0,17.2821,17.3005,17.2637,17.2821,134927.0
2018-03-06 14:20:00,18.8,18.82,18.79,18.82,46992.0,17.2821,17.3005,17.2729,17.3005,46992.0
2018-03-06 14:25:00,18.82,18.82,18.79,18.82,130582.0,17.3005,17.3005,17.2729,17.3005,130582.0
2018-03-06 14:30:00,18.82,18.85,18.81,18.85,88537.0,17.3005,17.3281,17.2913,17.3281,88537.0
2018-03-06 14:35:00,18.85,18.86,18.82,18.82,102385.0,17.3281,17.3373,17.3005,17.3005,102385.0
2018-03-06 14:40:00,18.82,18.83,18.79,18.81,101278.0,17.3005,17.3097,17.2729,17.2913,101278.0
2018-03-06 14:45:00,18.8,18.81,18.79,18.8,55047.0,17.2821,17.2913,17.2729,17.2821,55047.0
2018-03-06 14:50:00,18.81,18.81,18.74,18.77,125497.0,17.2913,17.2913,17.227,17.2546,125497.0
2018-03-06 14:55:00,18.77,18.79,18.75,18.79,51052.0,17.2546,17.2729,17.2362,17.2729,51052.0
2018-03-06 15:00:00,18.78,18.79,18.74,18.76,107450.0,17.2637,17.2729,17.227,17.2454,107450.0
2018-03-06 15:05:00,18.76,18.77,18.74,18.76,123537.0,17.2454,17.2546,17.227,17.2454,123537.0
2018-03-06 15:10:00,18.76,18.76,18.7,18.7,83816.0,17.2454,17.2454,17.1902,17.1902,83816.0
2018-03-06 15:15:00,18.7,18.71,18.66,18.67,172732.0,17.1902,17.1994,17.1534,17.1626,172732.0
2018-03-06 15:20:00,18.67,18.7,18.66,18.68,112258.0,17.1626,17.1902,17.1534,17.1718,112258.0
2018-03-06 15:25:00,18.68,18.72,18.68,18.71,108274.0,17.1718,17.2086,17.1718,17.1994,108274.0
2018-03-06 15:30:00,18.71,18.74,18.69,18.73,121633.0,17.1994,17.227,17.181,17.2178,121633.0
2018-03-06 15:35:00,18.73,18.73,18.69,18.69,135766.0,17.2178,17.2178,17.181,17.181,135766.0
2018-03-06 15:40:00,18.69,18.72,18.69,18.7,154853.0,17.181,17.2086,17.181,17.1902,154853.0
2018-03-06 15:45:00,18.71,18.74,18.68,18.7,357403.0,17.1994,17.227,17.1718,17.1902,357403.0
2018-03-06 15:50:00,18.69,18.71,18.66,18.68,338351.0,17.181,17.1994,17.1534,17.1718,338351.0
2018-03-06 15:55:00,18.68,18.7,18.66,18.7,813917.0,17.1718,17.1902,17.1534,17.1902,813917.0
2018-03-07 09:30:00,18.35,18.49,18.34,18.46,318682.0,16.8685,16.9972,16.8593,16.9696,318682.0
2018-03-07 09:35:00,18.46,18.51,18.45,18.5,240824.0,16.9696,17.0155,16.9604,17.0064,240824.0
2018-03-07 09:40:00,18.49,18.51,18.42,18.44,214256.0,16.9972,17.0155,16.9328,16.9512,214256.0
2018-03-07 09:45:00,18.44,18.47,18.42,18.45,159525.0,16.9512,16.9788,16.9328,16.9604,159525.0
2018-03-07 09:50:00,18.45,18.46,18.4,18.41,154444.0,16.9604,16.9696,16.9144,16.9236,154444.0
2018-03-07 09:55:00,18.42,18.48,18.4,18.43,130436.0,16.9328,16.988,16.9144,16.942,130436.0
2018-03-07 10:00:00,18.42,18.46,18.36,18.46,152488.0,16.9328,16.9696,16.8777,16.9696,152488.0
2018-03-07 10:05:00,18.46,18.51,18.43,18.5,189819.0,16.9696,17.0155,16.942,17.0064,189819.0
2018-03-07 10:10:00,18.5,18.51,18.44,18.46,210096.0,17.0064,17.0155,16.9512,16.9696,210096.0
2018-03-07 10:15:00,18.46,18.5,18.45,18.49,80043.0,16.9696,17.0064,16.9604,16.9972,80043.0
2018-03-07 10:20:00,18.48,18.51,18.43,18.45,114623.0,16.988,17.0155,16.942,16.9604,114623.0
2018-03-07 10:25:00,18.44,18.46,18.38,18.38,67275.0,16.9512,16.9696,16.896,16.896,67275.0
2018-03-07 10:30:00,18.39,18.46,18.38,18.46,83607.0,16.9052,16.9696,16.896,16.9696,83607.0
2018-03-07 10:35:00,18.46,18.51,18.43,18.49,129870.0,16.9696,17.0155,16.942,16.9972,129870.0
2018-03-07 10:40:00,18.5,18.52,18.45,18.49,112048.0,17.0064,17.0247,16.9604,16.9972,112048.0
2018-03-07 10:45:00,18.49,18.5,18.46,18.49,87697.0,16.9972,17.0064,16.9696,16.9972,87697.0
2018-03-07 10:50:00,18.49,18.51,18.45,18.46,54718.0,16.9972,17.0155,16.9604,16.9696,54718.0
2018-03-07 10:55:00,18.47,18.48,18.44,18.47,66119.0,16.9788,16.988,16.9512,16.9788,66119.0
2018-03-07 11:00:00,18.47,18.49,18.4,18.41,95092.0,16.9788,16.9972,16.9144,16.9236,95092.0
2018-03-07 11:05:00,18.42,18.42,18.37,18.37,93878.0,16.9328,16.9328,16.8868,16.8868,93878.0
2018-03-07 11:10:00,18.37,18.38,18.33,18.34,180225.0,16.8868,16.896,16.8501,16.8593,180225.0
2018-03-07 11:15:00,18.34,18.35,18.28,18.29,134915.0,16.8593,16.8685,16.8041,16.8133,134915.0
2018-03-07 11:20:00,18.29,18.32,18.27,18.32,95561.0,16.8133,16.8409,16.7949,16.8409,95561.0
2018-03-07 11:25:00,18.32,18.33,18.29,18.31,114389.0,16.8409,16.8501,16.8133,16.8317,114389.0
2018-03-07 11:30:00,18.32,18.35,18.31,18.32,70466.0,16.8409,16.8685,16.8317,16.8409,70466.0
2018-03-07 11:35:00,18.33,18.4,18.33,18.37,106599.0,16.8501,16.9144,16.8501,16.8868,106599.0
2018-03-07 11:40:00,18.37,18.38,18.33,18.35,94508.0,16.8868,16.896,16.8501,16.8685,94508.0
2018-03-07 11:45:00,18.35,18.36,18.31,18.31,66433.0,16.8685,16.8777,16.8317,16.8317,66433.0
2018-03-07 11:50:00,18.32,18.32,18.21,18.23,274715.0,16.8409,16.8409,16.7398,16.7582,274715.0
2018-03-07 11:55:00,18.22,18.24,18.18,18.19,189474.0,16.749,16.7673,16.7122,16.7214,189474.0
2018-03-07 12:00:00,18.19,18.21,18.17,18.19,159703.0,16.7214,16.7398,16.703,16.7214,159703.0
2018-03-07 12:05:00,18.19,18.26,18.18,18.23,104452.0,16.7214,16.7857,16.7122,16.7582,104452.0
2018-03-07 12:10:00,18.23,18.23,18.17,18.19,119551.0,16.7582,16.7582,16.703,16.7214,119551.0
2018-03-07 12:15:00,18.18,18.21,18.15,18.21,86664.0,16.7122,16.7398,16.6846,16.7398,86664.0
2018-03-07 12:20:00,18.21,18.22,18.16,18.17,68601.0,16.7398,16.749,16.6938,16.703,68601.0
2018-03-07 12:25:00,18.17,18.22,18.17,18.22,56613.0,16.703,16.749,16.703,16.749,56613.0
2018-03-07 12:30:00,18.21,18.24,18.2,18.23,81667.0,16.7398,16.7673,16.7306,16.7582,81667.0
2018-03-07 12:35:00,18.23,18.26,18.18,18.21,112238.0,16.7582,16.7857,16.7122,16.7398,112238.0
2018-03-07 12:40:00,18.21,18.22,18.19,18.2,118858.0,16.7398,16.749,16.7214,16.7306,118858.0
2018-03-07 12:45:00,18.21,18.24,18.19,18.21,125465.0,16.7398,16.7673,16.7214,16.7398,125465.0
2018-03-07 12:50:00,18.21,18.24,18.19,18.2,130121.0,16.7398,16.7673,16.7214,16.7306,130121.0
2018-03-07 12:55:00,18.21,18.23,18.19,18.21,145288.0,16.7398,16.7582,16.7214,16.7398,145288.0
2018-03-07 13:00:00,18.2,18.21,18.19,18.2,143226.0,16.7306,16.7398,16.7214,16.7306,143226.0
2018-03-07 13:05:00,18.2,18.2,18.15,18.16,168781.0,16.7306,16.7306,16.6846,16.6938,168781.0
2018-03-07 13:10:00,18.16,18.18,18.14,18.14,88142.0,16.6938,16.7122,16.6754,16.6754,88142.0
2018-03-07 13:15:00,18.14,18.2,18.13,18.18,97548.0,16.6754,16.7306,16.6662,16.7122,97548.0
2018-03-07 13:20:00,18.18,18.2,18.17,18.19,83200.0,16.7122,16.7306,16.703,16.7214,83200.0
2018-03-07 13:25:00,18.2,18.22,18.18,18.21,128960.0,16.7306,16.749,16.7122,16.7398,128960.0
2018-03-07 13:30:00,18.21,18.22,18.17,18.18,92646.0,16.7398,16.749,16.703,16.7122,92646.0
2018-03-07 13:35:00,18.18,18.2,18.18,18.18,74846.0,16.7122,16.7306,16.7122,16.7122,74846.0
2018-03-07 13:40:00,18.18,18.21,18.17,18.2,93582.0,16.7122,16.7398,16.703,16.7306,93582.0
2018-03-07 13:45:00,18.2,18.23,18.19,18.2,60263.0,16.7306,16.7582,16.7214,16.7306,60263.0
2018-03-07 13:50:00,18.2,18.23,18.19,18.2,56763.0,16.7306,16.7582,16.7214,16.7306,56763.0
2018-03-07 13:55:00,18.2,18.21,18.18,18.19,84585.0,16.7306,16.7398,16.7122,16.7214,84585.0
2018-03-07 14:00:00,18.19,18.21,18.16,18.2,145518.0,16.7214,16.7398,16.6938,16.7306,145518.0
2018-03-07 14:05:00,18.2,18.21,18.19,18.2,44100.0,16.7306,16.7398,16.7214,16.7306,44100.0
2018-03-07 14:10:00,18.2,18.24,18.19,18.21,131998.0,16.7306,16.7673,16.7214,16.7398,131998.0
2018-03-07 14:15:00,18.21,18.23,18.2,18.2,71329.0,16.7398,16.7582,16.7306,16.7306,71329.0
2018-03-07 14:20:00,18.2,18.21,18.18,18.18,105247.0,16.7306,16.7398,16.7122,16.7122,105247.0
2018-03-07 14:25:00,18.17,18.18,18.14,18.14,178419.0,16.703,16.7122,16.6754,16.6754,178419.0
2018-03-07 14:30:00,18.15,18.19,18.14,18.18,85518.0,16.6846,16.7214,16.6754,16.7122,85518.0
2018-03-07 14:35:00,18.18,18.2,18.18,18.18,78898.0,16.7122,16.7306,16.7122,16.7122,78898.0
2018-03-07 14:40:00,18.18,18.19,18.11,18.11,184023.0,16.7122,16.7214,16.6478,16.6478,184023.0
2018-03-07 14:45:00,18.12,18.12,18.1,18.11,104163.0,16.657,16.657,16.6386,16.6478,104163.0
2018-03-07 14:50:00,18.11,18.13,18.08,18.11,167469.0,16.6478,16.6662,16.6203,16.6478,167469.0
2018-03-07 14:55:00,18.1,18.13,18.08,18.1,131857.0,16.6386,16.6662,16.6203,16.6386,131857.0
2018-03-07 15:00:00,18.1,18.12,18.08,18.12,105552.0,16.6386,16.657,16.6203,16.657,105552.0
2018-03-07 15:05:00,18.11,18.14,18.11,18.12,170118.0,16.6478,16.6754,16.6478,16.657,170118.0
2018-03-07 15:10:00,18.12,18.13,18.1,18.12,177767.0,16.657,16.6662,16.6386,16.657,177767.0
2018-03-07 15:15:00,18.11,18.12,18.08,18.09,201923.0,16.6478,16.657,16.6203,16.6295,201923.0
2018-03-07 15:20:00,18.09,18.11,18.07,18.11,235397.0,16.6295,16.6478,16.6111,16.6478,235397.0
2018-03-07 15:25:00,18.11,18.14,18.1,18.14,345178.0,16.6478,16.6754,16.6386,16.6754,345178.0
2018-03-07 15:30:00,18.14,18.22,18.13,18.2,578852.0,16.6754,16.749,16.6662,16.7306,578852.0
2018-03-07 15:35:00,18.21,18.21,18.18,18.2,316393.0,16.7398,16.7398,16.7122,16.7306,316393.0
2018-03-07 15:40:00,18.2,18.24,18.19,18.22,226068.0,16.7306,16.7673,16.7214,16.749,226068.0
2018-03-07 15:45:00,18.21,18.22,18.15,18.18,409665.0,16.7398,16.749,16.6846,16.7122,409665.0
2018-03-07 15:50:00,18.18,18.18,18.13,18.13,311908.0,16.7122,16.7122,16.6662,16.6662,311908.0
2018-03-07 15:55:00,18.13,18.14,18.11,18.12,625747.0,16.6662,16.6754,16.6478,16.657,625747.0
2018-03-08 09:30:00,18.09,18.09,17.93,18.07,511482.0,16.6295,16.6295,16.4824,16.6111,511482.0
2018-03-08 09:35:00,18.07,18.11,17.95,17.96,312793.0,16.6111,16.6478,16.5008,16.51,312793.0
2018-03-08 09:40:00,17.96,18.0,17.87,17.88,360687.0,16.51,16.5467,16.4272,16.4364,360687.0
2018-03-08 09:45:00,17.88,17.92,17.84,17.84,318595.0,16.4364,16.4732,16.3996,16.3996,318595.0
2018-03-08 09:50:00,17.85,17.95,17.85,17.91,200617.0,16.4088,16.5008,16.4088,16.464,200617.0
2018-03-08 09:55:00,17.91,17.92,17.83,17.86,322560.0,16.464,16.4732,16.3904,16.418,322560.0
2018-03-08 10:00:00,17.86,17.86,17.71,17.75,339261.0,16.418,16.418,16.2801,16.3169,339261.0
2018-03-08 10:05:00,17.75,17.82,17.74,17.82,219591.0,16.3169,16.3813,16.3077,16.3813,219591.0
2018-03-08 10:10:00,17.81,17.94,17.81,17.94,116010.0,16.3721,16.4916,16.3721,16.4916,116010.0
2018-03-08 10:15:00,17.94,17.95,17.85,17.88,96211.0,16.4916,16.5008,16.4088,16.4364,96211.0
2018-03-08 10:20:00,17.89,17.9,17.86,17.88,134557.0,16.4456,16.4548,16.418,16.4364,134557.0
2018-03-08 10:25:00,17.87,17.91,17.84,17.87,102403.0,16.4272,16.464,16.3996,16.4272,102403.0
2018-03-08 10:30:00,17.87,17.89,17.84,17.86,112618.0,16.4272,16.4456,16.3996,16.418,112618.0
2018-03-08 10:35:00,17.85,17.87,17.8,17.81,86040.0,16.4088,16.4272,16.3629,16.3721,86040.0
2018-03-08 10:40:00,17.81,17.89,17.8,17.88,87008.0,16.3721,16.4456,16.3629,16.4364,87008.0
2018-03-08 10:45:00,17.88,17.88,17.81,17.83,69106.0,16.4364,16.4364,16.3721,16.3904,69106.0
2018-03-08 10:50:00,17.83,17.86,17.82,17.83,43165.0,16.3904,16.418,16.3813,16.3904,43165.0
2018-03-08 10:55:00,17.84,17.86,17.82,17.83,79826.0,16.3996,16.418,16.3813,16.3904,79826.0
2018-03-08 11:00:00,17.83,17.89,17.82,17.87,83119.0,16.3904,16.4456,16.3813,16.4272,83119.0
2018-03-08 11:05:00,17.87,17.91,17.87,17.9,80690.0,16.4272,16.464,16.4272,16.4548,80690.0
2018-03-08 11:10:00,17.9,17.96,17.89,17.95,144381.0,16.4548,16.51,16.4456,16.5008,144381.0
2018-03-08 11:15:00,17.96,18.0,17.96,17.97,189049.0,16.51,16.5467,16.51,16.5191,189049.0
2018-03-08 11:20:00,17.97,17.99,17.96,17.98,92188.0,16.5191,16.5375,16.51,16.5283,92188.0
2018-03-08 11:25:00,17.99,17.99,17.92,17.94,166612.0,16.5375,16.5375,16.4732,16.4916,166612.0
2018-03-08 11:30:00,17.94,17.95,17.88,17.9,148928.0,16.4916,16.5008,16.4364,16.4548,148928.0
2018-03-08 11:35:00,17.89,17.91,17.81,17.82,154303.0,16.4456,16.464,16.3721,16.3813,154303.0
2018-03-08 11:40:00,17.82,17.86,17.8,17.82,138384.0,16.3813,16.418,16.3629,16.3813,138384.0
2018-03-08 11:45:00,17.82,17.87,17.79,17.87,215510.0,16.3813,16.4272,16.3537,16.4272,215510.0
2018-03-08 11:50:00,17.86,17.9,17.84,17.89,74525.0,16.418,16.4548,16.3996,16.4456,74525.0
2018-03-08 11:55:00,17.89,17.92,17.88,17.9,90130.0,16.4456,16.4732,16.4364,16.4548,90130.0
2018-03-08 12:00:00,17.89,17.91,17.86,17.87,75219.0,16.4456,16.464,16.418,16.4272,75219.0
2018-03-08 12:05:00,17.87,17.87,17.84,17.84,68234.0,16.4272,16.4272,16.3996,16.3996,68234.0
2018-03-08 12:10:00,17.84,17.84,17.78,17.82,218660.0,16.3996,16.3996,16.3445,16.3813,218660.0
2018-03-08 12:15:00,17.82,17.86,17.81,17.82,62845.0,16.3813,16.418,16.3721,16.3813,62845.0
2018-03-08 12:20:00,17.83,17.83,17.78,17.78,54285.0,16.3904,16.3904,16.3445,16.3445,54285.0
2018-03-08 12:25:00,17.78,17.87,17.78,17.87,79484.0,16.3445,16.4272,16.3445,16.4272,79484.0
2018-03-08 12:30:00,17.87,17.87,17.83,17.83,40757.0,16.4272,16.4272,16.3904,16.3904,40757.0
2018-03-08 12:35:00,17.83,17.86,17.82,17.84,50611.0,16.3904,16.418,16.3813,16.3996,50611.0
2018-03-08 12:40:00,17.85,17.87,17.84,17.86,28346.0,16.4088,16.4272,16.3996,16.418,28346.0
2018-03-08 12:45:00,17.86,17.9,17.85,17.89,91905.0,16.418,16.4548,16.4088,16.4456,91905.0
2018-03-08 12:50:00,17.89,17.91,17.87,17.89,99642.0,16.4456,16.464,16.4272,16.4456,99642.0
2018-03-08 12:55:00,17.89,17.93,17.89,17.91,40512.0,16.4456,16.4824,16.4456,16.464,40512.0
2018-03-08 13:00:00,17.92,17.93,17.88,17.91,101800.0,16.4732,16.4824,16.4364,16.464,101800.0
2018-03-08 13:05:00,17.91,17.93,17.9,17.93,42968.0,16.464,16.4824,16.4548,16.4824,42968.0
2018-03-08 13:10:00,17.93,17.94,17.89,17.91,52503.0,16.4824,16.4916,16.4456,16.464,52503.0
2018-03-08 13:15:00,17.91,17.91,17.89,17.89,36962.0,16.464,16.464,16.4456,16.4456,36962.0
2018-03-08 13:20:00,17.9,17.91,17.87,17.89,39199.0,16.4548,16.464,16.4272,16.4456,39199.0
2018-03-08 13:25:00,17.89,17.9,17.86,17.89,65489.0,16.4456,16.4548,16.418,16.4456,65489.0
2018-03-08 13:30:00,17.88,17.89,17.86,17.88,38478.0,16.4364,16.4456,16.418,16.4364,38478.0
2018-03-08 13:35:00,17.88,17.9,17.87,17.87,44555.0,16.4364,16.4548,16.4272,16.4272,44555.0
2018-03-08 13:40:00,17.88,17.88,17.86,17.87,40291.0,16.4364,16.4364,16.418,16.4272,40291.0
2018-03-08 13:45:00,17.86,17.87,17.84,17.85,86356.0,16.418,16.4272,16.3996,16.4088,86356.0
2018-03-08 13:50:00,17.84,17.85,17.81,17.81,87965.0,16.3996,16.4088,16.3721,16.3721,87965.0
2018-03-08 13:55:00,17.81,17.82,17.78,17.8,99029.0,16.3721,16.3813,16.3445,16.3629,99029.0
2018-03-08 14:00:00,17.82,17.83,17.8,17.82,58480.0,16.3813,16.3904,16.3629,16.3813,58480.0
2018-03-08 14:05:00,17.82,17.83,17.8,17.8,36901.0,16.3813,16.3904,16.3629,16.3629,36901.0
2018-03-08 14:10:00,17.8,17.82,17.8,17.82,36591.0,16.3629,16.3813,16.3629,16.3813,36591.0
2018-03-08 14:15:00,17.82,17.84,17.8,17.81,115215.0,16.3813,16.3996,16.3629,16.3721,115215.0
2018-03-08 14:20:00,17.81,17.83,17.77,17.78,114026.0,16.3721,16.3904,16.3353,16.3445,114026.0
2018-03-08 14:25:00,17.78,17.81,17.77,17.8,71862.0,16.3445,16.3721,16.3353,16.3629,71862.0
2018-03-08 14:30:00,17.79,17.8,17.77,17.8,86283.0,16.3537,16.3629,16.3353,16.3629,86283.0
2018-03-08 14:35:00,17.8,17.81,17.77,17.8,78429.0,16.3629,16.3721,16.3353,16.3629,78429.0
2018-03-08 14:40:00,17.8,17.81,17.79,17.79,58620.0,16.3629,16.3721,16.3537,16.3537,58620.0
2018-03-08 14:45:00,17.79,17.85,17.79,17.84,143121.0,16.3537,16.4088,16.3537,16.3996,143121.0
2018-03-08 14:50:00,17.84,17.86,17.81,17.81,136138.0,16.3996,16.418,16.3721,16.3721,136138.0
2018-03-08 14:55:00,17.81,17.83,17.81,17.81,70631.0,16.3721,16.3904,16.3721,16.3721,70631.0
2018-03-08 15:00:00,17.82,17.86,17.81,17.86,57432.0,16.3813,16.418,16.3721,16.418,57432.0
2018-03-08 15:05:00,17.86,17.88,17.84,17.85,109406.0,16.418,16.4364,16.3996,16.4088,109406.0
2018-03-08 15:10:00,17.85,17.87,17.83,17.86,91870.0,16.4088,16.4272,16.3904,16.418,91870.0
2018-03-08 15:15:00,17.87,17.89,17.86,17.88,124826.0,16.4272,16.4456,16.418,16.4364,124826.0
2018-03-08 15:20:00,17.88,17.89,17.86,17.86,106494.0,16.4364,16.4456,16.418,16.418,106494.0
2018-03-08 15:25:00,17.86,17.89,17.84,17.89,105288.0,16.418,16.4456,16.3996,16.4456,105288.0
2018-03-08 15:30:00,17.89,17.89,17.85,17.88,170687.0,16.4456,16.4456,16.4088,16.4364,170687.0
2018-03-08 15:35:00,17.88,17.89,17.84,17.84,191926.0,16.4364,16.4456,16.3996,16.3996,191926.0
2018-03-08 15:40:00,17.84,17.86,17.82,17.83,206556.0,16.3996,16.418,16.3813,16.3904,206556.0
2018-03-08 15:45:00,17.84,17.85,17.82,17.83,275251.0,16.3996,16.4088,16.3813,16.3904,275251.0
2018-03-08 15:50:00,17.84,17.86,17.81,17.81,290264.0,16.3996,16.418,16.3721,16.3721,290264.0
2018-03-08 15:55:00,17.81,17.87,17.81,17.86,471144.0,16.3721,16.4272,16.3721,16.418,471144.0
2018-03-09 09:30:00,18.11,18.23,18.08,18.12,764576.0,16.6478,16.7582,16.6203,16.657,764576.0
2018-03-09 09:35:00,18.12,18.21,18.1,18.21,240203.0,16.657,16.7398,16.6386,16.7398,240203.0
2018-03-09 09:40:00,18.2,18.34,18.2,18.3,413753.0,16.7306,16.8593,16.7306,16.8225,413753.0
2018-03-09 09:45:00,18.3,18.3,18.24,18.27,314768.0,16.8225,16.8225,16.7673,16.7949,314768.0
2018-03-09 09:50:00,18.27,18.32,18.27,18.31,209979.0,16.7949,16.8409,16.7949,16.8317,209979.0
2018-03-09 09:55:00,18.32,18.35,18.28,18.29,197083.0,16.8409,16.8685,16.8041,16.8133,197083.0
2018-03-09 10:00:00,18.28,18.38,18.28,18.36,250867.0,16.8041,16.896,16.8041,16.8777,250867.0
2018-03-09 10:05:00,18.37,18.39,18.33,18.34,166930.0,16.8868,16.9052,16.8501,16.8593,166930.0
2018-03-09 10:10:00,18.34,18.35,18.24,18.25,191804.0,16.8593,16.8685,16.7673,16.7765,191804.0
2018-03-09 10:15:00,18.25,18.29,18.21,18.23,218711.0,16.7765,16.8133,16.7398,16.7582,218711.0
2018-03-09 10:20:00,18.23,18.3,18.23,18.27,186962.0,16.7582,16.8225,16.7582,16.7949,186962.0
2018-03-09 10:25:00,18.27,18.28,18.23,18.26,176169.0,16.7949,16.8041,16.7582,16.7857,176169.0
2018-03-09 10:30:00,18.25,18.27,18.24,18.27,258397.0,16.7765,16.7949,16.7673,16.7949,258397.0
2018-03-09 10:35:00,18.26,18.3,18.25,18.27,118481.0,16.7857,16.8225,16.7765,16.7949,118481.0
2018-03-09 10:40:00,18.27,18.35,18.27,18.34,170208.0,16.7949,16.8685,16.7949,16.8593,170208.0
2018-03-09 10:45:00,18.34,18.35,18.27,18.28,113657.0,16.8593,16.8685,16.7949,16.8041,113657.0
2018-03-09 10:50:00,18.29,18.31,18.25,18.28,115727.0,16.8133,16.8317,16.7765,16.8041,115727.0
2018-03-09 10:55:00,18.28,18.29,18.26,18.27,77983.0,16.8041,16.8133,16.7857,16.7949,77983.0
2018-03-09 11:00:00,18.28,18.31,18.21,18.23,238545.0,16.8041,16.8317,16.7398,16.7582,238545.0
2018-03-09 11:05:00,18.22,18.25,18.21,18.24,86226.0,16.749,16.7765,16.7398,16.7673,86226.0
2018-03-09 11:10:00,18.24,18.25,18.22,18.23,109107.0,16.7673,16.7765,16.749,16.7582,109107.0
2018-03-09 11:15:00,18.23,18.29,18.23,18.29,91946.0,16.7582,16.8133,16.7582,16.8133,91946.0
2018-03-09 11:20:00,18.28,18.3,18.27,18.28,90526.0,16.8041,16.8225,16.7949,16.8041,90526.0
2018-03-09 11:25:00,18.28,18.3,18.26,18.3,76905.0,16.8041,16.8225,16.7857,16.8225,76905.0
2018-03-09 11:30:00,18.3,18.3,18.26,18.29,80402.0,16.8225,16.8225,16.7857,16.8133,80402.0
2018-03-09 11:35:00,18.29,18.33,18.28,18.32,317105.0,16.8133,16.8501,16.8041,16.8409,317105.0
2018-03-09 11:40:00,18.32,18.33,18.27,18.32,136694.0,16.8409,16.8501,16.7949,16.8409,136694.0
2018-03-09 11:45:00,18.32,18.32,18.27,18.3,96282.0,16.8409,16.8409,16.7949,16.8225,96282.0
2018-03-09 11:50:00,18.31,18.33,18.3,18.32,125128.0,16.8317,16.8501,16.8225,16.8409,125128.0
2018-03-09 11:55:00,18.32,18.34,18.29,18.3,149757.0,16.8409,16.8593,16.8133,16.8225,149757.0
2018-03-09 12:00:00,18.31,18.33,18.29,18.3,94752.0,16.8317,16.8501,16.8133,16.8225,94752.0
2018-03-09 12:05:00,18.3,18.31,18.25,18.25,100457.0,16.8225,16.8317,16.7765,16.7765,100457.0
2018-03-09 12:10:00,18.26,18.31,18.24,18.3,108014.0,16.7857,16.8317,16.7673,16.8225,108014.0
2018-03-09 12:15:00,18.29,18.3,18.24,18.28,110017.0,16.8133,16.8225,16.7673,16.8041,110017.0
2018-03-09 12:20:00,18.28,18.29,18.24,18.26,102755.0,16.8041,16.8133,16.7673,16.7857,102755.0
2018-03-09 12:25:00,18.26,18.28,18.25,18.25,70995.0,16.7857,16.8041,16.7765,16.7765,70995.0
2018-03-09 12:30:00,18.25,18.28,18.25,18.26,31125.0,16.7765,16.8041,16.7765,16.7857,31125.0
2018-03-09 12:35:00,18.25,18.28,18.25,18.26,281081.0,16.7765,16.8041,16.7765,16.7857,281081.0
2018-03-09 12:40:00,18.26,18.28,18.26,18.26,52985.0,16.7857,16.8041,16.7857,16.7857,52985.0
2018-03-09 12:45:00,18.26,18.27,18.25,18.27,49837.0,16.7857,16.7949,16.7765,16.7949,49837.0
2018-03-09 12:50:00,18.28,18.29,18.25,18.26,59713.0,16.8041,16.8133,16.7765,16.7857,59713.0
2018-03-09 12:55:00,18.26,18.29,18.25,18.28,123485.0,16.7857,16.8133,16.7765,16.8041,123485.0
2018-03-09 13:00:00,18.27,18.3,18.26,18.29,55163.0,16.7949,16.8225,16.7857,16.8133,55163.0
2018-03-09 13:05:00,18.29,18.3,18.27,18.28,42964.0,16.8133,16.8225,16.7949,16.8041,42964.0
2018-03-09 13:10:00,18.27,18.29,18.26,18.28,63311.0,16.7949,16.8133,16.7857,16.8041,63311.0
2018-03-09 13:15:00,18.28,18.29,18.26,18.28,52982.0,16.8041,16.8133,16.7857,16.8041,52982.0
2018-03-09 13:20:00,18.28,18.3,18.28,18.3,58187.0,16.8041,16.8225,16.8041,16.8225,58187.0
2018-03-09 13:25:00,18.29,18.3,18.27,18.27,43612.0,16.8133,16.8225,16.7949,16.7949,43612.0
2018-03-09 13:30:00,18.27,18.28,18.25,18.26,71962.0,16.7949,16.8041,16.7765,16.7857,71962.0
2018-03-09 13:35:00,18.25,18.27,18.25,18.27,75065.0,16.7765,16.7949,16.7765,16.7949,75065.0
2018-03-09 13:40:00,18.27,18.29,18.25,18.29,74252.0,16.7949,16.8133,16.7765,16.8133,74252.0
2018-03-09 13:45:00,18.29,18.3,18.27,18.27,74406.0,16.8133,16.8225,16.7949,16.7949,74406.0
2018-03-09 13:50:00,18.28,18.28,18.25,18.26,36587.0,16.8041,16.8041,16.7765,16.7857,36587.0
2018-03-09 13:55:00,18.26,18.3,18.25,18.3,62318.0,16.7857,16.8225,16.7765,16.8225,62318.0
2018-03-09 14:00:00,18.3,18.3,18.29,18.3,16214.0,16.8225,16.8225,16.8133,16.8225,16214.0
2018-03-09 14:05:00,18.3,18.32,18.29,18.3,104453.0,16.8225,16.8409,16.8133,16.8225,104453.0
2018-03-09 14:10:00,18.3,18.32,18.28,18.3,120527.0,16.8225,16.8409,16.8041,16.8225,120527.0
2018-03-09 14:15:00,18.3,18.33,18.3,18.31,107180.0,16.8225,16.8501,16.8225,16.8317,107180.0
2018-03-09 14:20:00,18.3,18.32,18.29,18.3,85630.0,16.8225,16.8409,16.8133,16.8225,85630.0
2018-03-09 14:25:00,18.29,18.3,18.27,18.29,94325.0,16.8133,16.8225,16.7949,16.8133,94325.0
2018-03-09 14:30:00,18.29,18.33,18.28,18.33,172010.0,16.8133,16.8501,16.8041,16.8501,172010.0
2018-03-09 14:35:00,18.34,18.37,18.32,18.37,152503.0,16.8593,16.8868,16.8409,16.8868,152503.0
2018-03-09 14:40:00,18.37,18.37,18.36,18.37,159861.0,16.8868,16.8868,16.8777,16.8868,159861.0
2018-03-09 14:45:00,18.37,18.4,18.35,18.37,278984.0,16.8868,16.9144,16.8685,16.8868,278984.0
2018-03-09 14:50:00,18.37,18.37,18.33,18.35,118453.0,16.8868,16.8868,16.8501,16.8685,118453.0
2018-03-09 14:55:00,18.36,18.4,18.33,18.4,241654.0,16.8777,16.9144,16.8501,16.9144,241654.0
2018-03-09 15:00:00,18.39,18.41,18.39,18.4,166346.0,16.9052,16.9236,16.9052,16.9144,166346.0
2018-03-09 15:05:00,18.4,18.41,18.37,18.39,294581.0,16.9144,16.9236,16.8868,16.9052,294581.0
2018-03-09 15:10:00,18.39,18.41,18.38,18.4,220421.0,16.9052,16.9236,16.896,16.9144,220421.0
2018-03-09 15:15:00,18.4,18.42,18.38,18.38,139680.0,16.9144,16.9328,16.896,16.896,139680.0
2018-03-09 15:20:00,18.38,18.39,18.36,18.38,131320.0,16.896,16.9052,16.8777,16.896,131320.0
2018-03-09 15:25:00,18.38,18.38,18.34,18.37,161745.0,16.896,16.896,16.8593,16.8868,161745.0
2018-03-09 15:30:00,18.38,18.38,18.35,18.35,106782.0,16.896,16.896,16.8685,16.8685,106782.0
2018-03-09 15:35:00,18.35,18.39,18.35,18.37,229024.0,16.8685,16.9052,16.8685,16.8868,229024.0
2018-03-09 15:40:00,18.37,18.39,18.36,18.36,241809.0,16.8868,16.9052,16.8777,16.8777,241809.0
2018-03-09 15:45:00,18.37,18.4,18.36,18.4,306113.0,16.8868,16.9144,16.8777,16.9144,306113.0
2018-03-09 15:50:00,18.4,18.42,18.35,18.35,480653.0,16.9144,16.9328,16.8685,16.8685,480653.0
2018-03-09 15:55:00,18.36,18.44,18.35,18.43,1148701.0,16.8777,16.9512,16.8685,16.942,1148701.0
2018-03-12 09:30:00,18.39,18.44,18.34,18.37,208014.0,16.9052,16.9512,16.8593,16.8868,208014.0
2018-03-12 09:35:00,18.38,18.41,18.34,18.37,151243.0,16.896,16.9236,16.8593,16.8868,151243.0
2018-03-12 09:40:00,18.37,18.4,18.32,18.35,122166.0,16.8868,16.9144,16.8409,16.8685,122166.0
2018-03-12 09:45:00,18.34,18.37,18.32,18.36,121971.0,16.8593,16.8868,16.8409,16.8777,121971.0
2018-03-12 09:50:00,18.36,18.36,18.32,18.34,116314.0,16.8777,16.8777,16.8409,16.8593,116314.0
2018-03-12 09:55:00,18.34,18.37,18.32,18.32,79885.0,16.8593,16.8868,16.8409,16.8409,79885.0
2018-03-12 10:00:00,18.32,18.34,18.26,18.29,200419.0,16.8409,16.8593,16.7857,16.8133,200419.0
2018-03-12 10:05:00,18.29,18.31,18.22,18.23,179883.0,16.8133,16.8317,16.749,16.7582,179883.0
2018-03-12 10:10:00,18.22,18.29,18.19,18.27,123014.0,16.749,16.8133,16.7214,16.7949,123014.0
2018-03-12 10:15:00,18.27,18.32,18.24,18.32,96678.0,16.7949,16.8409,16.7673,16.8409,96678.0
2018-03-12 10:20:00,18.33,18.34,18.31,18.33,66787.0,16.8501,16.8593,16.8317,16.8501,66787.0
2018-03-12 10:25:00,18.33,18.39,18.32,18.36,93898.0,16.8501,16.9052,16.8409,16.8777,93898.0
2018-03-12 10:30:00,18.36,18.4,18.34,18.39,136972.0,16.8777,16.9144,16.8593,16.9052,136972.0
2018-03-12 10:35:00,18.39,18.4,18.37,18.39,104390.0,16.9052,16.9144,16.8868,16.9052,104390.0
2018-03-12 10:40:00,18.4,18.4,18.34,18.35,124619.0,16.9144,16.9144,16.8593,16.8685,124619.0
2018-03-12 10:45:00,18.35,18.35,18.3,18.31,135634.0,16.8685,16.8685,16.8225,16.8317,135634.0
2018-03-12 10:50:00,18.32,18.33,18.26,18.32,356868.0,16.8409,16.8501,16.7857,16.8409,356868.0
2018-03-12 10:55:00,18.32,18.42,18.31,18.4,618005.0,16.8409,16.9328,16.8317,16.9144,618005.0
2018-03-12 11:00:00,18.41,18.51,18.38,18.47,685375.0,16.9236,17.0155,16.896,16.9788,685375.0
2018-03-12 11:05:00,18.46,18.49,18.43,18.45,199575.0,16.9696,16.9972,16.942,16.9604,199575.0
2018-03-12 11:10:00,18.44,18.45,18.4,18.41,74556.0,16.9512,16.9604,16.9144,16.9236,74556.0
2018-03-12 11:15:00,18.4,18.45,18.4,18.45,94124.0,16.9144,16.9604,16.9144,16.9604,94124.0
2018-03-12 11:20:00,18.45,18.45,18.41,18.42,49988.0,16.9604,16.9604,16.9236,16.9328,49988.0
2018-03-12 11:25:00,18.42,18.43,18.31,18.32,94882.0,16.9328,16.942,16.8317,16.8409,94882.0
2018-03-12 11:30:00,18.32,18.39,18.32,18.39,205933.0,16.8409,16.9052,16.8409,16.9052,205933.0
2018-03-12 11:35:00,18.39,18.42,18.36,18.37,78555.0,16.9052,16.9328,16.8777,16.8868,78555.0
2018-03-12 11:40:00,18.37,18.42,18.36,18.42,57726.0,16.8868,16.9328,16.8777,16.9328,57726.0
2018-03-12 11:45:00,18.42,18.43,18.4,18.42,71513.0,16.9328,16.942,16.9144,16.9328,71513.0
2018-03-12 11:50:00,18.42,18.43,18.4,18.43,57193.0,16.9328,16.942,16.9144,16.942,57193.0
2018-03-12 11:55:00,18.43,18.45,18.41,18.42,92414.0,16.942,16.9604,16.9236,16.9328,92414.0
2018-03-12 12:00:00,18.42,18.43,18.39,18.41,43812.0,16.9328,16.942,16.9052,16.9236,43812.0
2018-03-12 12:05:00,18.42,18.49,18.41,18.49,54087.0,16.9328,16.9972,16.9236,16.9972,54087.0
2018-03-12 12:10:00,18.49,18.57,18.48,18.56,192534.0,16.9972,17.0707,16.988,17.0615,192534.0
2018-03-12 12:15:00,18.56,18.58,18.53,18.57,112569.0,17.0615,17.0799,17.0339,17.0707,112569.0
2018-03-12 12:20:00,18.57,18.58,18.51,18.55,104602.0,17.0707,17.0799,17.0155,17.0523,104602.0
2018-03-12 12:25:00,18.55,18.57,18.52,18.53,75890.0,17.0523,17.0707,17.0247,17.0339,75890.0
2018-03-12 12:30:00,18.53,18.54,18.48,18.5,151390.0,17.0339,17.0431,16.988,17.0064,151390.0
2018-03-12 12:35:00,18.5,18.5,18.46,18.48,92351.0,17.0064,17.0064,16.9696,16.988,92351.0
2018-03-12 12:40:00,18.48,18.49,18.43,18.45,49320.0,16.988,16.9972,16.942,16.9604,49320.0
2018-03-12 12:45:00,18.45,18.45,18.43,18.44,38066.0,16.9604,16.9604,16.942,16.9512,38066.0
2018-03-12 12:50:00,18.43,18.46,18.42,18.45,84674.0,16.942,16.9696,16.9328,16.9604,84674.0
2018-03-12 12:55:00,18.45,18.45,18.42,18.44,48783.0,16.9604,16.9604,16.9328,16.9512,48783.0
2018-03-12 13:00:00,18.44,18.46,18.43,18.44,28096.0,16.9512,16.9696,16.942,16.9512,28096.0
2018-03-12 13:05:00,18.44,18.46,18.42,18.45,76767.0,16.9512,16.9696,16.9328,16.9604,76767.0
2018-03-12 13:10:00,18.44,18.48,18.44,18.48,40050.0,16.9512,16.988,16.9512,16.988,40050.0
2018-03-12 13:15:00,18.48,18.49,18.46,18.49,41065.0,16.988,16.9972,16.9696,16.9972,41065.0
2018-03-12 13:20:00,18.48,18.49,18.47,18.48,74145.0,16.988,16.9972,16.9788,16.988,74145.0
2018-03-12 13:25:00,18.48,18.49,18.46,18.48,66412.0,16.988,16.9972,16.9696,16.988,66412.0
2018-03-12 13:30:00,18.48,18.5,18.47,18.48,29573.0,16.988,17.0064,16.9788,16.988,29573.0
2018-03-12 13:35:00,18.48,18.5,18.48,18.49,42178.0,16.988,17.0064,16.988,16.9972,42178.0
2018-03-12 13:40:00,18.5,18.5,18.48,18.48,23181.0,17.0064,17.0064,16.988,16.988,23181.0
2018-03-12 13:45:00,18.49,18.51,18.48,18.49,60126.0,16.9972,17.0155,16.988,16.9972,60126.0
2018-03-12 13:50:00,18.5,18.5,18.45,18.46,29657.0,17.0064,17.0064,16.9604,16.9696,29657.0
2018-03-12 13:55:00,18.46,18.46,18.43,18.44,38635.0,16.9696,16.9696,16.942,16.9512,38635.0
2018-03-12 14:00:00,18.44,18.47,18.43,18.46,38166.0,16.9512,16.9788,16.942,16.9696,38166.0
2018-03-12 14:05:00,18.46,18.49,18.44,18.48,91783.0,16.9696,16.9972,16.9512,16.988,91783.0
2018-03-12 14:10:00,18.48,18.48,18.44,18.45,75272.0,16.988,16.988,16.9512,16.9604,75272.0
2018-03-12 14:15:00,18.45,18.47,18.43,18.46,83241.0,16.9604,16.9788,16.942,16.9696,83241.0
2018-03-12 14:20:00,18.46,18.48,18.45,18.48,73415.0,16.9696,16.988,16.9604,16.988,73415.0
2018-03-12 14:25:00,18.48,18.49,18.47,18.48,65752.0,16.988,16.9972,16.9788,16.988,65752.0
2018-03-12 14:30:00,18.48,18.5,18.47,18.49,50703.0,16.988,17.0064,16.9788,16.9972,50703.0
2018-03-12 14:35:00,18.49,18.54,18.48,18.53,67609.0,16.9972,17.0431,16.988,17.0339,67609.0
2018-03-12 14:40:00,18.54,18.54,18.49,18.51,62487.0,17.0431,17.0431,16.9972,17.0155,62487.0
2018-03-12 14:45:00,18.5,18.51,18.49,18.5,40390.0,17.0064,17.0155,16.9972,17.0064,40390.0
2018-03-12 14:50:00,18.5,18.53,18.49,18.51,45196.0,17.0064,17.0339,16.9972,17.0155,45196.0
2018-03-12 14:55:00,18.51,18.53,18.5,18.51,44275.0,17.0155,17.0339,17.0064,17.0155,44275.0
2018-03-12 15:00:00,18.51,18.52,18.5,18.52,52343.0,17.0155,17.0247,17.0064,17.0247,52343.0
2018-03-12 15:05:00,18.52,18.52,18.5,18.51,64995.0,17.0247,17.0247,17.0064,17.0155,64995.0
2018-03-12 15:10:00,18.52,18.52,18.5,18.51,52702.0,17.0247,17.0247,17.0064,17.0155,52702.0
2018-03-12 15:15:00,18.5,18.53,18.5,18.53,69992.0,17.0064,17.0339,17.0064,17.0339,69992.0
2018-03-12 15:20:00,18.53,18.54,18.51,18.53,84979.0,17.0339,17.0431,17.0155,17.0339,84979.0
2018-03-12 15:25:00,18.53,18.53,18.51,18.52,60098.0,17.0339,17.0339,17.0155,17.0247,60098.0
2018-03-12 15:30:00,18.52,18.56,18.52,18.56,151640.0,17.0247,17.0615,17.0247,17.0615,151640.0
2018-03-12 15:35:00,18.56,18.56,18.53,18.55,136190.0,17.0615,17.0615,17.0339,17.0523,136190.0
2018-03-12 15:40:00,18.54,18.56,18.54,18.55,158408.0,17.0431,17.0615,17.0431,17.0523,158408.0
2018-03-12 15:45:00,18.55,18.58,18.55,18.56,230376.0,17.0523,17.0799,17.0523,17.0615,230376.0
2018-03-12 15:50:00,18.56,18.58,18.54,18.55,301335.0,17.0615,17.0799,17.0431,17.0523,301335.0
2018-03-12 15:55:00,18.55,18.58,18.55,18.55,543918.0,17.0523,17.0799,17.0523,17.0523,543918.0
2018-03-13 09:30:00,18.71,18.79,18.68,18.78,313247.0,17.1994,17.2729,17.1718,17.2637,313247.0
2018-03-13 09:35:00,18.78,18.84,18.75,18.81,234883.0,17.2637,17.3189,17.2362,17.2913,234883.0
2018-03-13 09:40:00,18.81,18.85,18.8,18.84,283546.0,17.2913,17.3281,17.2821,17.3189,283546.0
2018-03-13 09:45:00,18.84,18.85,18.76,18.77,180934.0,17.3189,17.3281,17.2454,17.2546,180934.0
2018-03-13 09:50:00,18.77,18.82,18.75,18.78,136307.0,17.2546,17.3005,17.2362,17.2637,136307.0
2018-03-13 09:55:00,18.79,18.81,18.77,18.8,107625.0,17.2729,17.2913,17.2546,17.2821,107625.0
2018-03-13 10:00:00,18.79,18.84,18.78,18.82,234205.0,17.2729,17.3189,17.2637,17.3005,234205.0
2018-03-13 10:05:00,18.82,18.87,18.82,18.82,188419.0,17.3005,17.3465,17.3005,17.3005,188419.0
2018-03-13 10:10:00,18.82,18.83,18.75,18.76,140060.0,17.3005,17.3097,17.2362,17.2454,140060.0
2018-03-13 10:15:00,18.76,18.81,18.75,18.75,198724.0,17.2454,17.2913,17.2362,17.2362,198724.0
2018-03-13 10:20:00,18.75,18.77,18.72,18.76,80843.0,17.2362,17.2546,17.2086,17.2454,80843.0
2018-03-13 10:25:00,18.77,18.8,18.75,18.76,101829.0,17.2546,17.2821,17.2362,17.2454,101829.0
2018-03-13 10:30:00,18.76,18.78,18.71,18.76,130694.0,17.2454,17.2637,17.1994,17.2454,130694.0
2018-03-13 10:35:00,18.76,18.77,18.64,18.65,115918.0,17.2454,17.2546,17.135,17.1442,115918.0
2018-03-13 10:40:00,18.65,18.71,18.65,18.71,129286.0,17.1442,17.1994,17.1442,17.1994,129286.0
2018-03-13 10:45:00,18.7,18.77,18.7,18.75,137907.0,17.1902,17.2546,17.1902,17.2362,137907.0
2018-03-13 10:50:00,18.75,18.75,18.69,18.69,61349.0,17.2362,17.2362,17.181,17.181,61349.0
2018-03-13 10:55:00,18.69,18.72,18.68,18.69,62227.0,17.181,17.2086,17.1718,17.181,62227.0
2018-03-13 11:00:00,18.7,18.71,18.66,18.7,67500.0,17.1902,17.1994,17.1534,17.1902,67500.0
2018-03-13 11:05:00,18.7,18.7,18.64,18.68,144597.0,17.1902,17.1902,17.135,17.1718,144597.0
2018-03-13 11:10:00,18.67,18.68,18.64,18.67,60671.0,17.1626,17.1718,17.135,17.1626,60671.0
2018-03-13 11:15:00,18.66,18.67,18.6,18.64,45361.0,17.1534,17.1626,17.0983,17.135,45361.0
2018-03-13 11:20:00,18.63,18.69,18.63,18.67,70212.0,17.1259,17.181,17.1259,17.1626,70212.0
2018-03-13 11:25:00,18.67,18.67,18.58,18.63,316022.0,17.1626,17.1626,17.0799,17.1259,316022.0
2018-03-13 11:30:00,18.64,18.69,18.63,18.64,52575.0,17.135,17.181,17.1259,17.135,52575.0
2018-03-13 11:35:00,18.64,18.7,18.63,18.69,46660.0,17.135,17.1902,17.1259,17.181,46660.0
2018-03-13 11:40:00,18.7,18.74,18.7,18.71,56333.0,17.1902,17.227,17.1902,17.1994,56333.0
2018-03-13 11:45:00,18.71,18.78,18.71,18.77,45525.0,17.1994,17.2637,17.1994,17.2546,45525.0
2018-03-13 11:50:00,18.77,18.78,18.73,18.74,39730.0,17.2546,17.2637,17.2178,17.227,39730.0
2018-03-13 11:55:00,18.74,18.75,18.71,18.74,62396.0,17.227,17.2362,17.1994,17.227,62396.0
2018-03-13 12:00:00,18.74,18.75,18.68,18.69,96381.0,17.227,17.2362,17.1718,17.181,96381.0
2018-03-13 12:05:00,18.68,18.71,18.64,18.67,93367.0,17.1718,17.1994,17.135,17.1626,93367.0
2018-03-13 12:10:00,18.67,18.69,18.65,18.65,72764.0,17.1626,17.181,17.1442,17.1442,72764.0
2018-03-13 12:15:00,18.66,18.67,18.64,18.66,59843.0,17.1534,17.1626,17.135,17.1534,59843.0
2018-03-13 12:20:00,18.66,18.66,18.62,18.62,112972.0,17.1534,17.1534,17.1167,17.1167,112972.0
2018-03-13 12:25:00,18.62,18.63,18.55,18.57,127964.0,17.1167,17.1259,17.0523,17.0707,127964.0
2018-03-13 12:30:00,18.57,18.6,18.56,18.59,30675.0,17.0707,17.0983,17.0615,17.0891,30675.0
2018-03-13 12:35:00,18.59,18.6,18.58,18.59,46971.0,17.0891,17.0983,17.0799,17.0891,46971.0
2018-03-13 12:40:00,18.59,18.64,18.58,18.64,51698.0,17.0891,17.135,17.0799,17.135,51698.0
2018-03-13 12:45:00,18.63,18.65,18.62,18.64,67097.0,17.1259,17.1442,17.1167,17.135,67097.0
2018-03-13 12:50:00,18.64,18.72,18.64,18.71,167096.0,17.135,17.2086,17.135,17.1994,167096.0
2018-03-13 12:55:00,18.71,18.72,18.66,18.68,68466.0,17.1994,17.2086,17.1534,17.1718,68466.0
2018-03-13 13:00:00,18.68,18.7,18.67,18.7,20082.0,17.1718,17.1902,17.1626,17.1902,20082.0
2018-03-13 13:05:00,18.7,18.7,18.65,18.66,28877.0,17.1902,17.1902,17.1442,17.1534,28877.0
2018-03-13 13:10:00,18.67,18.7,18.66,18.7,21790.0,17.1626,17.1902,17.1534,17.1902,21790.0
2018-03-13 13:15:00,18.7,18.73,18.69,18.7,42425.0,17.1902,17.2178,17.181,17.1902,42425.0
2018-03-13 13:20:00,18.69,18.7,18.68,18.69,34046.0,17.181,17.1902,17.1718,17.181,34046.0
2018-03-13 13:25:00,18.69,18.7,18.66,18.68,62482.0,17.181,17.1902,17.1534,17.1718,62482.0
2018-03-13 13:30:00,18.67,18.68,18.64,18.64,44926.0,17.1626,17.1718,17.135,17.135,44926.0
2018-03-13 13:35:00,18.64,18.66,18.62,18.65,89591.0,17.135,17.1534,17.1167,17.1442,89591.0
2018-03-13 13:40:00,18.65,18.66,18.63,18.64,31294.0,17.1442,17.1534,17.1259,17.135,31294.0
2018-03-13 13:45:00,18.64,18.65,18.62,18.65,45641.0,17.135,17.1442,17.1167,17.1442,45641.0
2018-03-13 13:50:00,18.64,18.66,18.62,18.64,34445.0,17.135,17.1534,17.1167,17.135,34445.0
2018-03-13 13:55:00,18.64,18.65,18.61,18.63,42596.0,17.135,17.1442,17.1075,17.1259,42596.0
2018-03-13 14:00:00,18.63,18.63,18.58,18.61,107527.0,17.1259,17.1259,17.0799,17.1075,107527.0
2018-03-13 14:05:00,18.6,18.61,18.59,18.6,41616.0,17.0983,17.1075,17.0891,17.0983,41616.0
2018-03-13 14:10:00,18.6,18.61,18.58,18.59,73639.0,17.0983,17.1075,17.0799,17.0891,73639.0
2018-03-13 14:15:00,18.59,18.61,18.57,18.61,145240.0,17.0891,17.1075,17.0707,17.1075,145240.0
2018-03-13 14:20:00,18.6,18.61,18.59,18.59,27999.0,17.0983,17.1075,17.0891,17.0891,27999.0
2018-03-13 14:25:00,18.6,18.6,18.58,18.6,40573.0,17.0983,17.0983,17.0799,17.0983,40573.0
2018-03-13 14:30:00,18.6,18.63,18.59,18.62,30501.0,17.0983,17.1259,17.0891,17.1167,30501.0
2018-03-13 14:35:00,18.63,18.63,18.59,18.61,53394.0,17.1259,17.1259,17.0891,17.1075,53394.0
2018-03-13 14:40:00,18.61,18.62,18.58,18.58,55881.0,17.1075,17.1167,17.0799,17.0799,55881.0
2018-03-13 14:45:00,18.58,18.6,18.56,18.57,73343.0,17.0799,17.0983,17.0615,17.0707,73343.0
2018-03-13 14:50:00,18.57,18.58,18.55,18.55,93558.0,17.0707,17.0799,17.0523,17.0523,93558.0
2018-03-13 14:55:00,18.55,18.55,18.53,18.54,75364.0,17.0523,17.0523,17.0339,17.0431,75364.0
2018-03-13 15:00:00,18.54,18.54,18.49,18.51,119012.0,17.0431,17.0431,16.9972,17.0155,119012.0
2018-03-13 15:05:00,18.51,18.53,18.49,18.53,119543.0,17.0155,17.0339,16.9972,17.0339,119543.0
2018-03-13 15:10:00,18.53,18.55,18.52,18.54,172437.0,17.0339,17.0523,17.0247,17.0431,172437.0
2018-03-13 15:15:00,18.53,18.55,18.5,18.51,156099.0,17.0339,17.0523,17.0064,17.0155,156099.0
2018-03-13 15:20:00,18.51,18.51,18.45,18.47,78120.0,17.0155,17.0155,16.9604,16.9788,78120.0
2018-03-13 15:25:00,18.48,18.48,18.46,18.46,104434.0,16.988,16.988,16.9696,16.9696,104434.0
2018-03-13 15:30:00,18.46,18.5,18.46,18.47,78882.0,16.9696,17.0064,16.9696,16.9788,78882.0
2018-03-13 15:35:00,18.48,18.51,18.45,18.45,156394.0,16.988,17.0155,16.9604,16.9604,156394.0
2018-03-13 15:40:00,18.46,18.47,18.44,18.45,309858.0,16.9696,16.9788,16.9512,16.9604,309858.0
2018-03-13 15:45:00,18.44,18.45,18.41,18.41,548966.0,16.9512,16.9604,16.9236,16.9236,548966.0
2018-03-13 15:50:00,18.42,18.46,18.41,18.45,927498.0,16.9328,16.9696,16.9236,16.9604,927498.0
2018-03-13 15:55:00,18.45,18.49,18.45,18.49,622396.0,16.9604,16.9972,16.9604,16.9972,622396.0
2018-03-14 09:30:00,18.82,18.95,18.77,18.91,482274.0,17.3005,17.42,17.2546,17.3833,482274.0
2018-03-14 09:35:00,18.91,18.95,18.86,18.9,294397.0,17.3833,17.42,17.3373,17.3741,294397.0
2018-03-14 09:40:00,18.9,18.93,18.83,18.87,190245.0,17.3741,17.4016,17.3097,17.3465,190245.0
2018-03-14 09:45:00,18.86,18.92,18.81,18.83,215840.0,17.3373,17.3924,17.2913,17.3097,215840.0
2018-03-14 09:50:00,18.83,18.85,18.79,18.79,159023.0,17.3097,17.3281,17.2729,17.2729,159023.0
2018-03-14 09:55:00,18.79,18.83,18.78,18.81,152812.0,17.2729,17.3097,17.2637,17.2913,152812.0
2018-03-14 10:00:00,18.82,18.92,18.8,18.92,197767.0,17.3005,17.3924,17.2821,17.3924,197767.0
2018-03-14 10:05:00,18.93,18.94,18.89,18.9,94521.0,17.4016,17.4108,17.3649,17.3741,94521.0
2018-03-14 10:10:00,18.9,18.91,18.85,18.86,181580.0,17.3741,17.3833,17.3281,17.3373,181580.0
2018-03-14 10:15:00,18.86,18.93,18.85,18.88,290165.0,17.3373,17.4016,17.3281,17.3557,290165.0
2018-03-14 10:20:00,18.88,18.88,18.84,18.87,160956.0,17.3557,17.3557,17.3189,17.3465,160956.0
2018-03-14 10:25:00,18.87,18.9,18.85,18.9,100208.0,17.3465,17.3741,17.3281,17.3741,100208.0
2018-03-14 10:30:00,18.89,18.94,18.87,18.89,160653.0,17.3649,17.4108,17.3465,17.3649,160653.0
2018-03-14 10:35:00,18.89,18.93,18.84,18.86,172209.0,17.3649,17.4016,17.3189,17.3373,172209.0
2018-03-14 10:40:00,18.86,18.89,18.83,18.87,100336.0,17.3373,17.3649,17.3097,17.3465,100336.0
2018-03-14 10:45:00,18.87,18.91,18.87,18.89,82213.0,17.3465,17.3833,17.3465,17.3649,82213.0
2018-03-14 10:50:00,18.89,18.89,18.84,18.87,78147.0,17.3649,17.3649,17.3189,17.3465,78147.0
2018-03-14 10:55:00,18.87,18.88,18.81,18.83,55565.0,17.3465,17.3557,17.2913,17.3097,55565.0
2018-03-14 11:00:00,18.84,18.86,18.8,18.8,69111.0,17.3189,17.3373,17.2821,17.2821,69111.0
2018-03-14 11:05:00,18.8,18.83,18.78,18.82,70634.0,17.2821,17.3097,17.2637,17.3005,70634.0
2018-03-14 11:10:00,18.81,18.82,18.78,18.78,73493.0,17.2913,17.3005,17.2637,17.2637,73493.0
2018-03-14 11:15:00,18.78,18.79,18.72,18.72,119053.0,17.2637,17.2729,17.2086,17.2086,119053.0
2018-03-14 11:20:00,18.72,18.73,18.68,18.71,168547.0,17.2086,17.2178,17.1718,17.1994,168547.0
2018-03-14 11:25:00,18.7,18.77,18.7,18.76,154367.0,17.1902,17.2546,17.1902,17.2454,154367.0
2018-03-14 11:30:00,18.76,18.78,18.74,18.74,129587.0,17.2454,17.2637,17.227,17.227,129587.0
2018-03-14 11:35:00,18.73,18.74,18.65,18.68,222901.0,17.2178,17.227,17.1442,17.1718,222901.0
2018-03-14 11:40:00,18.67,18.75,18.67,18.73,96772.0,17.1626,17.2362,17.1626,17.2178,96772.0
2018-03-14 11:45:00,18.73,18.78,18.73,18.75,107317.0,17.2178,17.2637,17.2178,17.2362,107317.0
2018-03-14 11:50:00,18.75,18.8,18.75,18.78,133066.0,17.2362,17.2821,17.2362,17.2637,133066.0
2018-03-14 11:55:00,18.79,18.82,18.76,18.77,109535.0,17.2729,17.3005,17.2454,17.2546,109535.0
2018-03-14 12:00:00,18.77,18.79,18.73,18.75,58719.0,17.2546,17.2729,17.2178,17.2362,58719.0
2018-03-14 12:05:00,18.74,18.75,18.69,18.69,66825.0,17.227,17.2362,17.181,17.181,66825.0
2018-03-14 12:10:00,18.69,18.71,18.69,18.71,57664.0,17.181,17.1994,17.181,17.1994,57664.0
2018-03-14 12:15:00,18.71,18.75,18.71,18.75,69598.0,17.1994,17.2362,17.1994,17.2362,69598.0
2018-03-14 12:20:00,18.75,18.77,18.74,18.76,72514.0,17.2362,17.2546,17.227,17.2454,72514.0
2018-03-14 12:25:00,18.75,18.75,18.73,18.75,54059.0,17.2362,17.2362,17.2178,17.2362,54059.0
2018-03-14 12:30:00,18.75,18.8,18.73,18.79,144286.0,17.2362,17.2821,17.2178,17.2729,144286.0
2018-03-14 12:35:00,18.78,18.83,18.75,18.76,141943.0,17.2637,17.3097,17.2362,17.2454,141943.0
2018-03-14 12:40:00,18.76,18.77,18.74,18.76,83449.0,17.2454,17.2546,17.227,17.2454,83449.0
2018-03-14 12:45:00,18.76,18.79,18.74,18.77,67726.0,17.2454,17.2729,17.227,17.2546,67726.0
2018-03-14 12:50:00,18.76,18.79,18.76,18.79,74062.0,17.2454,17.2729,17.2454,17.2729,74062.0
2018-03-14 12:55:00,18.79,18.79,18.71,18.73,87851.0,17.2729,17.2729,17.1994,17.2178,87851.0
2018-03-14 13:00:00,18.73,18.74,18.68,18.72,64483.0,17.2178,17.227,17.1718,17.2086,64483.0
2018-03-14 13:05:00,18.72,18.75,18.72,18.73,35185.0,17.2086,17.2362,17.2086,17.2178,35185.0
2018-03-14 13:10:00,18.73,18.74,18.71,18.71,59616.0,17.2178,17.227,17.1994,17.1994,59616.0
2018-03-14 13:15:00,18.71,18.74,18.7,18.74,73971.0,17.1994,17.227,17.1902,17.227,73971.0
2018-03-14 13:20:00,18.73,18.76,18.73,18.74,39275.0,17.2178,17.2454,17.2178,17.227,39275.0
2018-03-14 13:25:00,18.74,18.77,18.73,18.73,41699.0,17.227,17.2546,17.2178,17.2178,41699.0
2018-03-14 13:30:00,18.74,18.79,18.74,18.77,34002.0,17.227,17.2729,17.227,17.2546,34002.0
2018-03-14 13:35:00,18.76,18.8,18.76,18.79,40229.0,17.2454,17.2821,17.2454,17.2729,40229.0
2018-03-14 13:40:00,18.79,18.8,18.78,18.78,58437.0,17.2729,17.2821,17.2637,17.2637,58437.0
2018-03-14 13:45:00,18.79,18.82,18.78,18.82,78874.0,17.2729,17.3005,17.2637,17.3005,78874.0
2018-03-14 13:50:00,18.82,18.84,18.8,18.81,133651.0,17.3005,17.3189,17.2821,17.2913,133651.0
2018-03-14 13:55:00,18.8,18.8,18.77,18.78,83183.0,17.2821,17.2821,17.2546,17.2637,83183.0
2018-03-14 14:00:00,18.78,18.79,18.76,18.79,85167.0,17.2637,17.2729,17.2454,17.2729,85167.0
2018-03-14 14:05:00,18.79,18.79,18.75,18.78,64551.0,17.2729,17.2729,17.2362,17.2637,64551.0
2018-03-14 14:10:00,18.78,18.78,18.74,18.75,49010.0,17.2637,17.2637,17.227,17.2362,49010.0
2018-03-14 14:15:00,18.75,18.75,18.71,18.71,52577.0,17.2362,17.2362,17.1994,17.1994,52577.0
2018-03-14 14:20:00,18.71,18.74,18.7,18.74,70796.0,17.1994,17.227,17.1902,17.227,70796.0
2018-03-14 14:25:00,18.74,18.76,18.71,18.76,128594.0,17.227,17.2454,17.1994,17.2454,128594.0
2018-03-14 14:30:00,18.76,18.77,18.74,18.77,49661.0,17.2454,17.2546,17.227,17.2546,49661.0
2018-03-14 14:35:00,18.77,18.77,18.66,18.68,116058.0,17.2546,17.2546,17.1534,17.1718,116058.0
2018-03-14 14:40:00,18.67,18.68,18.64,18.64,100343.0,17.1626,17.1718,17.135,17.135,100343.0
2018-03-14 14:45:00,18.64,18.69,18.63,18.69,61210.0,17.135,17.181,17.1259,17.181,61210.0
2018-03-14 14:50:00,18.69,18.71,18.67,18.69,47704.0,17.181,17.1994,17.1626,17.181,47704.0
2018-03-14 14:55:00,18.69,18.72,18.69,18.69,76016.0,17.181,17.2086,17.181,17.181,76016.0
2018-03-14 15:00:00,18.69,18.7,18.66,18.66,71522.0,17.181,17.1902,17.1534,17.1534,71522.0
2018-03-14 15:05:00,18.66,18.7,18.66,18.67,110992.0,17.1534,17.1902,17.1534,17.1626,110992.0
2018-03-14 15:10:00,18.67,18.68,18.67,18.68,132651.0,17.1626,17.1718,17.1626,17.1718,132651.0
2018-03-14 15:15:00,18.68,18.73,18.67,18.68,170347.0,17.1718,17.2178,17.1626,17.1718,170347.0
2018-03-14 15:20:00,18.68,18.72,18.66,18.71,93030.0,17.1718,17.2086,17.1534,17.1994,93030.0
2018-03-14 15:25:00,18.7,18.71,18.66,18.67,99006.0,17.1902,17.1994,17.1534,17.1626,99006.0
2018-03-14 15:30:00,18.68,18.69,18.67,18.68,135030.0,17.1718,17.181,17.1626,17.1718,135030.0
2018-03-14 15:35:00,18.68,18.69,18.63,18.64,231528.0,17.1718,17.181,17.1259,17.135,231528.0
2018-03-14 15:40:00,18.65,18.65,18.61,18.62,212880.0,17.1442,17.1442,17.1075,17.1167,212880.0
2018-03-14 15:45:00,18.62,18.66,18.6,18.63,312942.0,17.1167,17.1534,17.0983,17.1259,312942.0
2018-03-14 15:50:00,18.62,18.65,18.6,18.64,298921.0,17.1167,17.1442,17.0983,17.135,298921.0
2018-03-14 15:55:00,18.64,18.66,18.63,18.66,639532.0,17.135,17.1534,17.1259,17.1534,639532.0
2018-03-15 09:30:00,18.59,18.72,18.58,18.7,274289.0,17.0891,17.2086,17.0799,17.1902,274289.0
2018-03-15 09:35:00,18.7,18.73,18.56,18.58,107616.0,17.1902,17.2178,17.0615,17.0799,107616.0
2018-03-15 09:40:00,18.57,18.62,18.52,18.53,211769.0,17.0707,17.1167,17.0247,17.0339,211769.0
2018-03-15 09:45:00,18.53,18.54,18.48,18.51,123058.0,17.0339,17.0431,16.988,17.0155,123058.0
2018-03-15 09:50:00,18.52,18.57,18.49,18.57,122282.0,17.0247,17.0707,16.9972,17.0707,122282.0
2018-03-15 09:55:00,18.57,18.59,18.54,18.56,77401.0,17.0707,17.0891,17.0431,17.0615,77401.0
2018-03-15 10:00:00,18.57,18.61,18.56,18.6,93629.0,17.0707,17.1075,17.0615,17.0983,93629.0
2018-03-15 10:05:00,18.6,18.65,18.59,18.62,90100.0,17.0983,17.1442,17.0891,17.1167,90100.0
2018-03-15 10:10:00,18.63,18.66,18.53,18.53,136445.0,17.1259,17.1534,17.0339,17.0339,136445.0
2018-03-15 10:15:00,18.53,18.55,18.44,18.48,159877.0,17.0339,17.0523,16.9512,16.988,159877.0
2018-03-15 10:20:00,18.48,18.48,18.41,18.45,322575.0,16.988,16.988,16.9236,16.9604,322575.0
2018-03-15 10:25:00,18.44,18.54,18.44,18.53,159052.0,16.9512,17.0431,16.9512,17.0339,159052.0
2018-03-15 10:30:00,18.53,18.55,18.47,18.49,120909.0,17.0339,17.0523,16.9788,16.9972,120909.0
2018-03-15 10:35:00,18.49,18.51,18.45,18.46,102449.0,16.9972,17.0155,16.9604,16.9696,102449.0
2018-03-15 10:40:00,18.46,18.5,18.45,18.46,112522.0,16.9696,17.0064,16.9604,16.9696,112522.0
2018-03-15 10:45:00,18.46,18.51,18.46,18.49,100337.0,16.9696,17.0155,16.9696,16.9972,100337.0
2018-03-15 10:50:00,18.49,18.5,18.44,18.45,174654.0,16.9972,17.0064,16.9512,16.9604,174654.0
2018-03-15 10:55:00,18.44,18.53,18.44,18.51,104514.0,16.9512,17.0339,16.9512,17.0155,104514.0
2018-03-15 11:00:00,18.51,18.54,18.49,18.5,194212.0,17.0155,17.0431,16.9972,17.0064,194212.0
2018-03-15 11:05:00,18.5,18.51,18.49,18.5,60817.0,17.0064,17.0155,16.9972,17.0064,60817.0
2018-03-15 11:10:00,18.5,18.54,18.46,18.53,125772.0,17.0064,17.0431,16.9696,17.0339,125772.0
2018-03-15 11:15:00,18.53,18.54,18.47,18.48,93950.0,17.0339,17.0431,16.9788,16.988,93950.0
2018-03-15 11:20:00,18.48,18.5,18.45,18.47,130538.0,16.988,17.0064,16.9604,16.9788,130538.0
2018-03-15 11:25:00,18.48,18.52,18.46,18.46,152429.0,16.988,17.0247,16.9696,16.9696,152429.0
2018-03-15 11:30:00,18.46,18.48,18.43,18.46,90314.0,16.9696,16.988,16.942,16.9696,90314.0
2018-03-15 11:35:00,18.47,18.49,18.44,18.46,170446.0,16.9788,16.9972,16.9512,16.9696,170446.0
2018-03-15 11:40:00,18.46,18.47,18.41,18.42,98886.0,16.9696,16.9788,16.9236,16.9328,98886.0
2018-03-15 11:45:00,18.42,18.45,18.4,18.43,150339.0,16.9328,16.9604,16.9144,16.942,150339.0
2018-03-15 11:50:00,18.44,18.46,18.4,18.4,94962.0,16.9512,16.9696,16.9144,16.9144,94962.0
2018-03-15 11:55:00,18.4,18.46,18.4,18.44,98049.0,16.9144,16.9696,16.9144,16.9512,98049.0
2018-03-15 12:00:00,18.44,18.45,18.41,18.43,79753.0,16.9512,16.9604,16.9236,16.942,79753.0
2018-03-15 12:05:00,18.44,18.46,18.43,18.44,73223.0,16.9512,16.9696,16.942,16.9512,73223.0
2018-03-15 12:10:00,18.45,18.45,18.41,18.43,68853.0,16.9604,16.9604,16.9236,16.942,68853.0
2018-03-15 12:15:00,18.43,18.43,18.4,18.41,129051.0,16.942,16.942,16.9144,16.9236,129051.0
2018-03-15 12:20:00,18.41,18.43,18.4,18.42,84651.0,16.9236,16.942,16.9144,16.9328,84651.0
2018-03-15 12:25:00,18.41,18.46,18.41,18.46,58461.0,16.9236,16.9696,16.9236,16.9696,58461.0
2018-03-15 12:30:00,18.46,18.48,18.42,18.43,156460.0,16.9696,16.988,16.9328,16.942,156460.0
2018-03-15 12:35:00,18.44,18.44,18.39,18.4,154472.0,16.9512,16.9512,16.9052,16.9144,154472.0
2018-03-15 12:40:00,18.4,18.45,18.39,18.45,92032.0,16.9144,16.9604,16.9052,16.9604,92032.0
2018-03-15 12:45:00,18.44,18.45,18.39,18.4,87535.0,16.9512,16.9604,16.9052,16.9144,87535.0
2018-03-15 12:50:00,18.41,18.45,18.39,18.45,73689.0,16.9236,16.9604,16.9052,16.9604,73689.0
2018-03-15 12:55:00,18.44,18.46,18.43,18.45,76448.0,16.9512,16.9696,16.942,16.9604,76448.0
2018-03-15 13:00:00,18.44,18.47,18.44,18.46,31161.0,16.9512,16.9788,16.9512,16.9696,31161.0
2018-03-15 13:05:00,18.46,18.47,18.42,18.44,60045.0,16.9696,16.9788,16.9328,16.9512,60045.0
2018-03-15 13:10:00,18.44,18.46,18.43,18.43,25322.0,16.9512,16.9696,16.942,16.942,25322.0
2018-03-15 13:15:00,18.43,18.44,18.41,18.44,41585.0,16.942,16.9512,16.9236,16.9512,41585.0
2018-03-15 13:20:00,18.44,18.46,18.43,18.45,46697.0,16.9512,16.9696,16.942,16.9604,46697.0
2018-03-15 13:25:00,18.45,18.46,18.43,18.45,40247.0,16.9604,16.9696,16.942,16.9604,40247.0
2018-03-15 13:30:00,18.44,18.46,18.42,18.43,58618.0,16.9512,16.9696,16.9328,16.942,58618.0
2018-03-15 13:35:00,18.43,18.45,18.42,18.45,79302.0,16.942,16.9604,16.9328,16.9604,79302.0
2018-03-15 13:40:00,18.45,18.47,18.43,18.47,48394.0,16.9604,16.9788,16.942,16.9788,48394.0
2018-03-15 13:45:00,18.46,18.47,18.42,18.45,82506.0,16.9696,16.9788,16.9328,16.9604,82506.0
2018-03-15 13:50:00,18.45,18.46,18.43,18.44,52339.0,16.9604,16.9696,16.942,16.9512,52339.0
2018-03-15 13:55:00,18.43,18.45,18.38,18.39,119340.0,16.942,16.9604,16.896,16.9052,119340.0
2018-03-15 14:00:00,18.38,18.38,18.35,18.38,113580.0,16.896,16.896,16.8685,16.896,113580.0
2018-03-15 14:05:00,18.38,18.4,18.36,18.39,119260.0,16.896,16.9144,16.8777,16.9052,119260.0
2018-03-15 14:10:00,18.39,18.4,18.38,18.38,36413.0,16.9052,16.9144,16.896,16.896,36413.0
2018-03-15 14:15:00,18.39,18.42,18.38,18.4,90286.0,16.9052,16.9328,16.896,16.9144,90286.0
2018-03-15 14:20:00,18.4,18.43,18.4,18.41,84687.0,16.9144,16.942,16.9144,16.9236,84687.0
2018-03-15 14:25:00,18.41,18.41,18.39,18.41,76203.0,16.9236,16.9236,16.9052,16.9236,76203.0
2018-03-15 14:30:00,18.41,18.43,18.4,18.41,93966.0,16.9236,16.942,16.9144,16.9236,93966.0
2018-03-15 14:35:00,18.41,18.43,18.41,18.43,53228.0,16.9236,16.942,16.9236,16.942,53228.0
2018-03-15 14:40:00,18.43,18.45,18.42,18.45,107044.0,16.942,16.9604,16.9328,16.9604,107044.0
2018-03-15 14:45:00,18.45,18.48,18.44,18.46,97566.0,16.9604,16.988,16.9512,16.9696,97566.0
2018-03-15 14:50:00,18.46,18.49,18.45,18.49,123987.0,16.9696,16.9972,16.9604,16.9972,123987.0
2018-03-15 14:55:00,18.49,18.53,18.48,18.53,108800.0,16.9972,17.0339,16.988,17.0339,108800.0
2018-03-15 15:00:00,18.52,18.53,18.48,18.5,81595.0,17.0247,17.0339,16.988,17.0064,81595.0
2018-03-15 15:05:00,18.5,18.51,18.47,18.48,97716.0,17.0064,17.0155,16.9788,16.988,97716.0
2018-03-15 15:10:00,18.48,18.49,18.45,18.45,84728.0,16.988,16.9972,16.9604,16.9604,84728.0
2018-03-15 15:15:00,18.45,18.45,18.41,18.43,118398.0,16.9604,16.9604,16.9236,16.942,118398.0
2018-03-15 15:20:00,18.43,18.44,18.42,18.43,124735.0,16.942,16.9512,16.9328,16.942,124735.0
2018-03-15 15:25:00,18.44,18.45,18.43,18.44,70022.0,16.9512,16.9604,16.942,16.9512,70022.0
2018-03-15 15:30:00,18.44,18.45,18.4,18.4,128452.0,16.9512,16.9604,16.9144,16.9144,128452.0
2018-03-15 15:35:00,18.41,18.43,18.4,18.4,146246.0,16.9236,16.942,16.9144,16.9144,146246.0
2018-03-15 15:40:00,18.41,18.41,18.39,18.4,148852.0,16.9236,16.9236,16.9052,16.9144,148852.0
2018-03-15 15:45:00,18.39,18.4,18.38,18.39,203053.0,16.9052,16.9144,16.896,16.9052,203053.0
2018-03-15 15:50:00,18.39,18.42,18.39,18.41,219672.0,16.9052,16.9328,16.9052,16.9236,219672.0
2018-03-15 15:55:00,18.4,18.45,18.4,18.41,592295.0,16.9144,16.9604,16.9144,16.9236,592295.0
2018-03-16 09:30:00,18.5,18.55,18.44,18.45,1368805.0,17.0064,17.0523,16.9512,16.9604,1368805.0
2018-03-16 09:35:00,18.45,18.45,18.36,18.38,132459.0,16.9604,16.9604,16.8777,16.896,132459.0
2018-03-16 09:40:00,18.39,18.43,18.37,18.4,118292.0,16.9052,16.942,16.8868,16.9144,118292.0
2018-03-16 09:45:00,18.4,18.42,18.34,18.37,87449.0,16.9144,16.9328,16.8593,16.8868,87449.0
2018-03-16 09:50:00,18.38,18.41,18.35,18.39,99685.0,16.896,16.9236,16.8685,16.9052,99685.0
2018-03-16 09:55:00,18.39,18.41,18.33,18.38,99487.0,16.9052,16.9236,16.8501,16.896,99487.0
2018-03-16 10:00:00,18.37,18.41,18.36,18.4,109221.0,16.8868,16.9236,16.8777,16.9144,109221.0
2018-03-16 10:05:00,18.39,18.43,18.39,18.41,150503.0,16.9052,16.942,16.9052,16.9236,150503.0
2018-03-16 10:10:00,18.41,18.46,18.4,18.4,97983.0,16.9236,16.9696,16.9144,16.9144,97983.0
2018-03-16 10:15:00,18.41,18.47,18.4,18.44,106597.0,16.9236,16.9788,16.9144,16.9512,106597.0
2018-03-16 10:20:00,18.43,18.47,18.42,18.46,109249.0,16.942,16.9788,16.9328,16.9696,109249.0
2018-03-16 10:25:00,18.46,18.5,18.45,18.5,101467.0,16.9696,17.0064,16.9604,17.0064,101467.0
2018-03-16 10:30:00,18.5,18.52,18.48,18.5,104711.0,17.0064,17.0247,16.988,17.0064,104711.0
2018-03-16 10:35:00,18.5,18.51,18.45,18.45,100500.0,17.0064,17.0155,16.9604,16.9604,100500.0
2018-03-16 10:40:00,18.46,18.47,18.42,18.43,120635.0,16.9696,16.9788,16.9328,16.942,120635.0
2018-03-16 10:45:00,18.43,18.46,18.43,18.46,97854.0,16.942,16.9696,16.942,16.9696,97854.0
2018-03-16 10:50:00,18.46,18.49,18.45,18.48,124029.0,16.9696,16.9972,16.9604,16.988,124029.0
2018-03-16 10:55:00,18.48,18.48,18.42,18.45,71661.0,16.988,16.988,16.9328,16.9604,71661.0
2018-03-16 11:00:00,18.44,18.45,18.41,18.42,89992.0,16.9512,16.9604,16.9236,16.9328,89992.0
2018-03-16 11:05:00,18.42,18.43,18.37,18.39,135686.0,16.9328,16.942,16.8868,16.9052,135686.0
2018-03-16 11:10:00,18.39,18.4,18.37,18.37,38540.0,16.9052,16.9144,16.8868,16.8868,38540.0
2018-03-16 11:15:00,18.37,18.42,18.36,18.41,59360.0,16.8868,16.9328,16.8777,16.9236,59360.0
2018-03-16 11:20:00,18.42,18.43,18.4,18.41,81072.0,16.9328,16.942,16.9144,16.9236,81072.0
2018-03-16 11:25:00,18.41,18.45,18.38,18.45,77013.0,16.9236,16.9604,16.896,16.9604,77013.0
2018-03-16 11:30:00,18.45,18.52,18.45,18.52,50816.0,16.9604,17.0247,16.9604,17.0247,50816.0
2018-03-16 11:35:00,18.53,18.53,18.48,18.5,105798.0,17.0339,17.0339,16.988,17.0064,105798.0
2018-03-16 11:40:00,18.5,18.56,18.49,18.55,99009.0,17.0064,17.0615,16.9972,17.0523,99009.0
2018-03-16 11:45:00,18.55,18.56,18.52,18.54,115679.0,17.0523,17.0615,17.0247,17.0431,115679.0
2018-03-16 11:50:00,18.54,18.58,18.53,18.53,84301.0,17.0431,17.0799,17.0339,17.0339,84301.0
2018-03-16 11:55:00,18.53,18.53,18.5,18.51,101071.0,17.0339,17.0339,17.0064,17.0155,101071.0
2018-03-16 12:00:00,18.52,18.54,18.5,18.51,83626.0,17.0247,17.0431,17.0064,17.0155,83626.0
2018-03-16 12:05:00,18.51,18.53,18.5,18.52,42173.0,17.0155,17.0339,17.0064,17.0247,42173.0
2018-03-16 12:10:00,18.51,18.53,18.49,18.53,46761.0,17.0155,17.0339,16.9972,17.0339,46761.0
2018-03-16 12:15:00,18.53,18.54,18.49,18.51,38768.0,17.0339,17.0431,16.9972,17.0155,38768.0
2018-03-16 12:20:00,18.51,18.54,18.5,18.52,49021.0,17.0155,17.0431,17.0064,17.0247,49021.0
2018-03-16 12:25:00,18.52,18.53,18.49,18.5,63973.0,17.0247,17.0339,16.9972,17.0064,63973.0
2018-03-16 12:30:00,18.5,18.52,18.49,18.51,41544.0,17.0064,17.0247,16.9972,17.0155,41544.0
2018-03-16 12:35:00,18.51,18.52,18.49,18.5,37603.0,17.0155,17.0247,16.9972,17.0064,37603.0
2018-03-16 12:40:00,18.49,18.52,18.49,18.51,61928.0,16.9972,17.0247,16.9972,17.0155,61928.0
2018-03-16 12:45:00,18.52,18.52,18.5,18.52,57518.0,17.0247,17.0247,17.0064,17.0247,57518.0
2018-03-16 12:50:00,18.52,18.53,18.5,18.51,34245.0,17.0247,17.0339,17.0064,17.0155,34245.0
2018-03-16 12:55:00,18.51,18.53,18.49,18.53,52897.0,17.0155,17.0339,16.9972,17.0339,52897.0
2018-03-16 13:00:00,18.53,18.55,18.52,18.54,96031.0,17.0339,17.0523,17.0247,17.0431,96031.0
2018-03-16 13:05:00,18.54,18.55,18.51,18.54,76732.0,17.0431,17.0523,17.0155,17.0431,76732.0
2018-03-16 13:10:00,18.54,18.54,18.52,18.53,41547.0,17.0431,17.0431,17.0247,17.0339,41547.0
2018-03-16 13:15:00,18.52,18.53,18.51,18.51,44700.0,17.0247,17.0339,17.0155,17.0155,44700.0
2018-03-16 13:20:00,18.51,18.53,18.5,18.51,44947.0,17.0155,17.0339,17.0064,17.0155,44947.0
2018-03-16 13:25:00,18.51,18.53,18.47,18.49,112051.0,17.0155,17.0339,16.9788,16.9972,112051.0
2018-03-16 13:30:00,18.49,18.49,18.45,18.47,79831.0,16.9972,16.9972,16.9604,16.9788,79831.0
2018-03-16 13:35:00,18.48,18.49,18.47,18.48,105090.0,16.988,16.9972,16.9788,16.988,105090.0
2018-03-16 13:40:00,18.48,18.51,18.48,18.51,193243.0,16.988,17.0155,16.988,17.0155,193243.0
2018-03-16 13:45:00,18.51,18.52,18.49,18.5,85706.0,17.0155,17.0247,16.9972,17.0064,85706.0
2018-03-16 13:50:00,18.5,18.51,18.47,18.47,130033.0,17.0064,17.0155,16.9788,16.9788,130033.0
2018-03-16 13:55:00,18.48,18.5,18.47,18.49,32673.0,16.988,17.0064,16.9788,16.9972,32673.0
2018-03-16 14:00:00,18.5,18.52,18.49,18.51,52740.0,17.0064,17.0247,16.9972,17.0155,52740.0
2018-03-16 14:05:00,18.51,18.52,18.5,18.5,16173.0,17.0155,17.0247,17.0064,17.0064,16173.0
2018-03-16 14:10:00,18.51,18.51,18.47,18.48,79894.0,17.0155,17.0155,16.9788,16.988,79894.0
2018-03-16 14:15:00,18.49,18.51,18.48,18.5,28370.0,16.9972,17.0155,16.988,17.0064,28370.0
2018-03-16 14:20:00,18.5,18.51,18.49,18.51,7799.0,17.0064,17.0155,16.9972,17.0155,7799.0
2018-03-16 14:25:00,18.51,18.51,18.48,18.5,46890.0,17.0155,17.0155,16.988,17.0064,46890.0
2018-03-16 14:30:00,18.51,18.52,18.5,18.51,42639.0,17.0155,17.0247,17.0064,17.0155,42639.0
2018-03-16 14:35:00,18.51,18.53,18.51,18.52,25027.0,17.0155,17.0339,17.0155,17.0247,25027.0
2018-03-16 14:40:00,18.53,18.54,18.49,18.5,117305.0,17.0339,17.0431,16.9972,17.0064,117305.0
2018-03-16 14:45:00,18.5,18.5,18.48,18.5,37285.0,17.0064,17.0064,16.988,17.0064,37285.0
2018-03-16 14:50:00,18.5,18.5,18.49,18.5,60465.0,17.0064,17.0064,16.9972,17.0064,60465.0
2018-03-16 14:55:00,18.5,18.5,18.47,18.49,60867.0,17.0064,17.0064,16.9788,16.9972,60867.0
2018-03-16 15:00:00,18.48,18.5,18.48,18.49,42081.0,16.988,17.0064,16.988,16.9972,42081.0
2018-03-16 15:05:00,18.49,18.5,18.48,18.5,27755.0,16.9972,17.0064,16.988,17.0064,27755.0
2018-03-16 15:10:00,18.5,18.51,18.47,18.47,119318.0,17.0064,17.0155,16.9788,16.9788,119318.0
2018-03-16 15:15:00,18.47,18.48,18.46,18.46,74106.0,16.9788,16.988,16.9696,16.9696,74106.0
2018-03-16 15:20:00,18.46,18.47,18.44,18.46,89895.0,16.9696,16.9788,16.9512,16.9696,89895.0
2018-03-16 15:25:00,18.46,18.48,18.44,18.46,114326.0,16.9696,16.988,16.9512,16.9696,114326.0
2018-03-16 15:30:00,18.46,18.47,18.45,18.45,128226.0,16.9696,16.9788,16.9604,16.9604,128226.0
2018-03-16 15:35:00,18.45,18.46,18.43,18.45,152702.0,16.9604,16.9696,16.942,16.9604,152702.0
2018-03-16 15:40:00,18.45,18.46,18.42,18.44,144852.0,16.9604,16.9696,16.9328,16.9512,144852.0
2018-03-16 15:45:00,18.44,18.45,18.41,18.41,217176.0,16.9512,16.9604,16.9236,16.9236,217176.0
2018-03-16 15:50:00,18.42,18.42,18.38,18.4,732856.0,16.9328,16.9328,16.896,16.9144,732856.0
2018-03-16 15:55:00,18.4,18.4,18.34,18.35,901027.0,16.9144,16.9144,16.8593,16.8685,901027.0
2018-03-19 09:30:00,18.26,18.29,18.12,18.14,391950.0,16.7857,16.8133,16.657,16.6754,391950.0
2018-03-19 09:35:00,18.14,18.21,18.09,18.21,189545.0,16.6754,16.7398,16.6295,16.7398,189545.0
2018-03-19 09:40:00,18.21,18.21,18.12,18.13,188386.0,16.7398,16.7398,16.657,16.6662,188386.0
2018-03-19 09:45:00,18.12,18.18,18.08,18.09,188295.0,16.657,16.7122,16.6203,16.6295,188295.0
2018-03-19 09:50:00,18.08,18.18,18.07,18.18,200216.0,16.6203,16.7122,16.6111,16.7122,200216.0
2018-03-19 09:55:00,18.17,18.2,18.14,18.18,76038.0,16.703,16.7306,16.6754,16.7122,76038.0
2018-03-19 10:00:00,18.18,18.22,18.14,18.16,213691.0,16.7122,16.749,16.6754,16.6938,213691.0
2018-03-19 10:05:00,18.16,18.19,18.14,18.16,148677.0,16.6938,16.7214,16.6754,16.6938,148677.0
2018-03-19 10:10:00,18.16,18.17,18.12,18.15,85616.0,16.6938,16.703,16.657,16.6846,85616.0
2018-03-19 10:15:00,18.14,18.16,18.06,18.08,303207.0,16.6754,16.6938,16.6019,16.6203,303207.0
2018-03-19 10:20:00,18.08,18.1,18.02,18.03,174489.0,16.6203,16.6386,16.5651,16.5743,174489.0
2018-03-19 10:25:00,18.03,18.1,18.02,18.09,123771.0,16.5743,16.6386,16.5651,16.6295,123771.0
2018-03-19 10:30:00,18.09,18.09,18.05,18.09,78467.0,16.6295,16.6295,16.5927,16.6295,78467.0
2018-03-19 10:35:00,18.08,18.11,18.08,18.1,81178.0,16.6203,16.6478,16.6203,16.6386,81178.0
2018-03-19 10:40:00,18.11,18.14,18.1,18.13,160430.0,16.6478,16.6754,16.6386,16.6662,160430.0
2018-03-19 10:45:00,18.12,18.14,18.1,18.11,155823.0,16.657,16.6754,16.6386,16.6478,155823.0
2018-03-19 10:50:00,18.11,18.11,17.96,17.96,241058.0,16.6478,16.6478,16.51,16.51,241058.0
2018-03-19 10:55:00,17.96,18.03,17.96,18.02,103958.0,16.51,16.5743,16.51,16.5651,103958.0
2018-03-19 11:00:00,18.02,18.02,17.99,18.01,100720.0,16.5651,16.5651,16.5375,16.5559,100720.0
2018-03-19 11:05:00,18.01,18.05,17.98,17.99,176698.0,16.5559,16.5927,16.5283,16.5375,176698.0
2018-03-19 11:10:00,17.99,18.01,17.97,17.99,101905.0,16.5375,16.5559,16.5191,16.5375,101905.0
2018-03-19 11:15:00,17.99,18.0,17.96,18.0,65411.0,16.5375,16.5467,16.51,16.5467,65411.0
2018-03-19 11:20:00,17.99,18.02,17.97,18.0,49368.0,16.5375,16.5651,16.5191,16.5467,49368.0
2018-03-19 11:25:00,18.01,18.02,17.98,18.0,75846.0,16.5559,16.5651,16.5283,16.5467,75846.0
2018-03-19 11:30:00,18.0,18.02,17.97,18.01,152291.0,16.5467,16.5651,16.5191,16.5559,152291.0
2018-03-19 11:35:00,18.0,18.01,17.93,17.94,146390.0,16.5467,16.5559,16.4824,16.4916,146390.0
2018-03-19 11:40:00,17.94,17.97,17.91,17.94,123913.0,16.4916,16.5191,16.464,16.4916,123913.0
2018-03-19 11:45:00,17.94,17.96,17.92,17.95,160364.0,16.4916,16.51,16.4732,16.5008,160364.0
2018-03-19 11:50:00,17.95,18.01,17.94,18.0,114104.0,16.5008,16.5559,16.4916,16.5467,114104.0
2018-03-19 11:55:00,17.99,18.0,17.94,17.97,149378.0,16.5375,16.5467,16.4916,16.5191,149378.0
2018-03-19 12:00:00,17.97,17.99,17.94,17.95,172492.0,16.5191,16.5375,16.4916,16.5008,172492.0
2018-03-19 12:05:00,17.95,17.97,17.93,17.93,157107.0,16.5008,16.5191,16.4824,16.4824,157107.0
2018-03-19 12:10:00,17.94,17.95,17.92,17.94,210162.0,16.4916,16.5008,16.4732,16.4916,210162.0
2018-03-19 12:15:00,17.94,17.96,17.92,17.94,128338.0,16.4916,16.51,16.4732,16.4916,128338.0
2018-03-19 12:20:00,17.94,17.98,17.92,17.96,103298.0,16.4916,16.5283,16.4732,16.51,103298.0
2018-03-19 12:25:00,17.96,18.03,17.95,18.02,80153.0,16.51,16.5743,16.5008,16.5651,80153.0
2018-03-19 12:30:00,18.02,18.02,17.97,17.99,120736.0,16.5651,16.5651,16.5191,16.5375,120736.0
2018-03-19 12:35:00,18.0,18.0,17.97,17.97,37737.0,16.5467,16.5467,16.5191,16.5191,37737.0
2018-03-19 12:40:00,17.97,18.0,17.96,17.97,53431.0,16.5191,16.5467,16.51,16.5191,53431.0
2018-03-19 12:45:00,17.97,17.97,17.94,17.95,61681.0,16.5191,16.5191,16.4916,16.5008,61681.0
2018-03-19 12:50:00,17.95,17.98,17.94,17.98,88784.0,16.5008,16.5283,16.4916,16.5283,88784.0
2018-03-19 12:55:00,17.98,18.0,17.96,17.97,70479.0,16.5283,16.5467,16.51,16.5191,70479.0
2018-03-19 13:00:00,17.97,17.99,17.95,17.95,87514.0,16.5191,16.5375,16.5008,16.5008,87514.0
2018-03-19 13:05:00,17.96,17.96,17.91,17.93,123334.0,16.51,16.51,16.464,16.4824,123334.0
2018-03-19 13:10:00,17.93,17.96,17.91,17.95,74083.0,16.4824,16.51,16.464,16.5008,74083.0
2018-03-19 13:15:00,17.96,17.97,17.94,17.96,67698.0,16.51,16.5191,16.4916,16.51,67698.0
2018-03-19 13:20:00,17.96,17.98,17.95,17.96,67465.0,16.51,16.5283,16.5008,16.51,67465.0
2018-03-19 13:25:00,17.96,17.97,17.91,17.93,134916.0,16.51,16.5191,16.464,16.4824,134916.0
2018-03-19 13:30:00,17.93,17.95,17.92,17.94,34476.0,16.4824,16.5008,16.4732,16.4916,34476.0
2018-03-19 13:35:00,17.94,17.98,17.93,17.98,32466.0,16.4916,16.5283,16.4824,16.5283,32466.0
2018-03-19 13:40:00,17.98,18.01,17.98,18.01,65363.0,16.5283,16.5559,16.5283,16.5559,65363.0
2018-03-19 13:45:00,18.01,18.05,18.0,18.03,119794.0,16.5559,16.5927,16.5467,16.5743,119794.0
2018-03-19 13:50:00,18.04,18.04,18.01,18.02,73361.0,16.5835,16.5835,16.5559,16.5651,73361.0
2018-03-19 13:55:00,18.02,18.03,17.99,18.02,76579.0,16.5651,16.5743,16.5375,16.5651,76579.0
2018-03-19 14:00:00,18.01,18.04,18.0,18.03,60116.0,16.5559,16.5835,16.5467,16.5743,60116.0
2018-03-19 14:05:00,18.02,18.03,17.98,17.98,62277.0,16.5651,16.5743,16.5283,16.5283,62277.0
2018-03-19 14:10:00,17.98,18.01,17.97,17.97,55900.0,16.5283,16.5559,16.5191,16.5191,55900.0
2018-03-19 14:15:00,17.97,17.99,17.96,17.96,52984.0,16.5191,16.5375,16.51,16.51,52984.0
2018-03-19 14:20:00,17.97,17.97,17.93,17.94,94136.0,16.5191,16.5191,16.4824,16.4916,94136.0
2018-03-19 14:25:00,17.94,17.98,17.94,17.97,110007.0,16.4916,16.5283,16.4916,16.5191,110007.0
2018-03-19 14:30:00,17.97,17.98,17.93,17.93,55838.0,16.5191,16.5283,16.4824,16.4824,55838.0
2018-03-19 14:35:00,17.93,17.94,17.91,17.91,110272.0,16.4824,16.4916,16.464,16.464,110272.0
2018-03-19 14:40:00,17.91,17.96,17.91,17.96,69105.0,16.464,16.51,16.464,16.51,69105.0
2018-03-19 14:45:00,17.96,17.98,17.93,17.94,141875.0,16.51,16.5283,16.4824,16.4916,141875.0
2018-03-19 14:50:00,17.95,17.98,17.92,17.98,79267.0,16.5008,16.5283,16.4732,16.5283,79267.0
2018-03-19 14:55:00,17.97,17.99,17.97,17.98,24556.0,16.5191,16.5375,16.5191,16.5283,24556.0
2018-03-19 15:00:00,17.98,17.99,17.95,17.96,72271.0,16.5283,16.5375,16.5008,16.51,72271.0
2018-03-19 15:05:00,17.96,17.98,17.93,17.93,92720.0,16.51,16.5283,16.4824,16.4824,92720.0
2018-03-19 15:10:00,17.94,17.95,17.92,17.93,78974.0,16.4916,16.5008,16.4732,16.4824,78974.0
2018-03-19 15:15:00,17.93,18.0,17.92,17.99,136529.0,16.4824,16.5467,16.4732,16.5375,136529.0
2018-03-19 15:20:00,17.98,17.99,17.93,17.95,106437.0,16.5283,16.5375,16.4824,16.5008,106437.0
2018-03-19 15:25:00,17.94,17.98,17.94,17.96,87863.0,16.4916,16.5283,16.4916,16.51,87863.0
2018-03-19 15:30:00,17.95,17.97,17.95,17.96,70522.0,16.5008,16.5191,16.5008,16.51,70522.0
2018-03-19 15:35:00,17.96,18.01,17.95,17.99,145887.0,16.51,16.5559,16.5008,16.5375,145887.0
2018-03-19 15:40:00,18.0,18.02,17.98,18.02,171662.0,16.5467,16.5651,16.5283,16.5651,171662.0
2018-03-19 15:45:00,18.01,18.03,18.0,18.0,214074.0,16.5559,16.5743,16.5467,16.5467,214074.0
2018-03-19 15:50:00,18.01,18.04,17.99,18.03,336650.0,16.5559,16.5835,16.5375,16.5743,336650.0
2018-03-19 15:55:00,18.04,18.09,18.03,18.05,597713.0,16.5835,16.6295,16.5743,16.5927,597713.0
2018-03-20 09:30:00,18.16,18.25,18.16,18.23,424285.0,16.6938,16.7765,16.6938,16.7582,424285.0
2018-03-20 09:35:00,18.22,18.23,18.12,18.19,205590.0,16.749,16.7582,16.657,16.7214,205590.0
2018-03-20 09:40:00,18.19,18.27,18.18,18.21,228959.0,16.7214,16.7949,16.7122,16.7398,228959.0
2018-03-20 09:45:00,18.22,18.24,18.17,18.18,319731.0,16.749,16.7673,16.703,16.7122,319731.0
2018-03-20 09:50:00,18.18,18.24,18.13,18.19,223815.0,16.7122,16.7673,16.6662,16.7214,223815.0
2018-03-20 09:55:00,18.18,18.2,18.16,18.18,274393.0,16.7122,16.7306,16.6938,16.7122,274393.0
2018-03-20 10:00:00,18.18,18.27,18.18,18.24,301768.0,16.7122,16.7949,16.7122,16.7673,301768.0
2018-03-20 10:05:00,18.24,18.26,18.21,18.23,253538.0,16.7673,16.7857,16.7398,16.7582,253538.0
2018-03-20 10:10:00,18.23,18.24,18.19,18.2,121428.0,16.7582,16.7673,16.7214,16.7306,121428.0
2018-03-20 10:15:00,18.21,18.24,18.19,18.23,133402.0,16.7398,16.7673,16.7214,16.7582,133402.0
2018-03-20 10:20:00,18.24,18.27,18.23,18.25,219424.0,16.7673,16.7949,16.7582,16.7765,219424.0
2018-03-20 10:25:00,18.25,18.25,18.19,18.21,121783.0,16.7765,16.7765,16.7214,16.7398,121783.0
2018-03-20 10:30:00,18.21,18.28,18.2,18.27,120380.0,16.7398,16.8041,16.7306,16.7949,120380.0
2018-03-20 10:35:00,18.27,18.3,18.26,18.3,151711.0,16.7949,16.8225,16.7857,16.8225,151711.0
2018-03-20 10:40:00,18.3,18.34,18.29,18.34,299580.0,16.8225,16.8593,16.8133,16.8593,299580.0
2018-03-20 10:45:00,18.34,18.39,18.33,18.36,163876.0,16.8593,16.9052,16.8501,16.8777,163876.0
2018-03-20 10:50:00,18.35,18.4,18.34,18.35,184685.0,16.8685,16.9144,16.8593,16.8685,184685.0
2018-03-20 10:55:00,18.35,18.4,18.34,18.4,117293.0,16.8685,16.9144,16.8593,16.9144,117293.0
2018-03-20 11:00:00,18.41,18.42,18.33,18.35,163993.0,16.9236,16.9328,16.8501,16.8685,163993.0
2018-03-20 11:05:00,18.35,18.4,18.34,18.38,130311.0,16.8685,16.9144,16.8593,16.896,130311.0
2018-03-20 11:10:00,18.37,18.4,18.35,18.35,125739.0,16.8868,16.9144,16.8685,16.8685,125739.0
2018-03-20 11:15:00,18.36,18.39,18.35,18.39,74737.0,16.8777,16.9052,16.8685,16.9052,74737.0
2018-03-20 11:20:00,18.39,18.44,18.39,18.43,249781.0,16.9052,16.9512,16.9052,16.942,249781.0
2018-03-20 11:25:00,18.43,18.45,18.4,18.42,157232.0,16.942,16.9604,16.9144,16.9328,157232.0
2018-03-20 11:30:00,18.42,18.45,18.41,18.42,70728.0,16.9328,16.9604,16.9236,16.9328,70728.0
2018-03-20 11:35:00,18.42,18.45,18.42,18.43,124597.0,16.9328,16.9604,16.9328,16.942,124597.0
2018-03-20 11:40:00,18.42,18.44,18.4,18.44,83036.0,16.9328,16.9512,16.9144,16.9512,83036.0
2018-03-20 11:45:00,18.44,18.45,18.39,18.41,135774.0,16.9512,16.9604,16.9052,16.9236,135774.0
2018-03-20 11:50:00,18.41,18.42,18.38,18.38,88440.0,16.9236,16.9328,16.896,16.896,88440.0
2018-03-20 11:55:00,18.38,18.41,18.37,18.39,180741.0,16.896,16.9236,16.8868,16.9052,180741.0
2018-03-20 12:00:00,18.39,18.43,18.37,18.41,109760.0,16.9052,16.942,16.8868,16.9236,109760.0
2018-03-20 12:05:00,18.41,18.46,18.41,18.42,100072.0,16.9236,16.9696,16.9236,16.9328,100072.0
2018-03-20 12:10:00,18.43,18.45,18.42,18.44,66988.0,16.942,16.9604,16.9328,16.9512,66988.0
2018-03-20 12:15:00,18.44,18.45,18.4,18.41,89768.0,16.9512,16.9604,16.9144,16.9236,89768.0
2018-03-20 12:20:00,18.41,18.43,18.4,18.41,129664.0,16.9236,16.942,16.9144,16.9236,129664.0
2018-03-20 12:25:00,18.42,18.45,18.37,18.37,131077.0,16.9328,16.9604,16.8868,16.8868,131077.0
2018-03-20 12:30:00,18.38,18.41,18.32,18.35,394369.0,16.896,16.9236,16.8409,16.8685,394369.0
2018-03-20 12:35:00,18.36,18.38,18.34,18.38,313522.0,16.8777,16.896,16.8593,16.896,313522.0
2018-03-20 12:40:00,18.38,18.39,18.35,18.38,96510.0,16.896,16.9052,16.8685,16.896,96510.0
2018-03-20 12:45:00,18.37,18.44,18.36,18.43,118495.0,16.8868,16.9512,16.8777,16.942,118495.0
2018-03-20 12:50:00,18.43,18.45,18.41,18.44,94685.0,16.942,16.9604,16.9236,16.9512,94685.0
2018-03-20 12:55:00,18.45,18.54,18.44,18.51,560759.0,16.9604,17.0431,16.9512,17.0155,560759.0
2018-03-20 13:00:00,18.51,18.52,18.46,18.48,160297.0,17.0155,17.0247,16.9696,16.988,160297.0
2018-03-20 13:05:00,18.48,18.51,18.47,18.48,152006.0,16.988,17.0155,16.9788,16.988,152006.0
2018-03-20 13:10:00,18.48,18.53,18.47,18.52,378312.0,16.988,17.0339,16.9788,17.0247,378312.0
2018-03-20 13:15:00,18.52,18.56,18.51,18.54,190155.0,17.0247,17.0615,17.0155,17.0431,190155.0
2018-03-20 13:20:00,18.54,18.58,18.52,18.58,98077.0,17.0431,17.0799,17.0247,17.0799,98077.0
2018-03-20 13:25:00,18.57,18.58,18.54,18.55,139368.0,17.0707,17.0799,17.0431,17.0523,139368.0
2018-03-20 13:30:00,18.54,18.57,18.5,18.51,142855.0,17.0431,17.0707,17.0064,17.0155,142855.0
2018-03-20 13:35:00,18.51,18.51,18.48,18.5,139191.0,17.0155,17.0155,16.988,17.0064,139191.0
2018-03-20 13:40:00,18.5,18.51,18.47,18.48,206724.0,17.0064,17.0155,16.9788,16.988,206724.0
2018-03-20 13:45:00,18.48,18.51,18.42,18.43,271766.0,16.988,17.0155,16.9328,16.942,271766.0
2018-03-20 13:50:00,18.42,18.44,18.39,18.41,325341.0,16.9328,16.9512,16.9052,16.9236,325341.0
2018-03-20 13:55:00,18.41,18.42,18.37,18.41,384182.0,16.9236,16.9328,16.8868,16.9236,384182.0
2018-03-20 14:00:00,18.41,18.43,18.39,18.42,90388.0,16.9236,16.942,16.9052,16.9328,90388.0
2018-03-20 14:05:00,18.43,18.45,18.41,18.42,335003.0,16.942,16.9604,16.9236,16.9328,335003.0
2018-03-20 14:10:00,18.43,18.45,18.41,18.43,334051.0,16.942,16.9604,16.9236,16.942,334051.0
2018-03-20 14:15:00,18.44,18.47,18.42,18.46,146853.0,16.9512,16.9788,16.9328,16.9696,146853.0
2018-03-20 14:20:00,18.46,18.49,18.45,18.46,110625.0,16.9696,16.9972,16.9604,16.9696,110625.0
2018-03-20 14:25:00,18.45,18.46,18.41,18.44,175404.0,16.9604,16.9696,16.9236,16.9512,175404.0
2018-03-20 14:30:00,18.43,18.45,18.42,18.43,100170.0,16.942,16.9604,16.9328,16.942,100170.0
2018-03-20 14:35:00,18.44,18.47,18.43,18.46,140482.0,16.9512,16.9788,16.942,16.9696,140482.0
2018-03-20 14:40:00,18.46,18.47,18.45,18.46,78943.0,16.9696,16.9788,16.9604,16.9696,78943.0
2018-03-20 14:45:00,18.46,18.47,18.45,18.45,96600.0,16.9696,16.9788,16.9604,16.9604,96600.0
2018-03-20 14:50:00,18.46,18.48,18.45,18.47,78332.0,16.9696,16.988,16.9604,16.9788,78332.0
2018-03-20 14:55:00,18.46,18.48,18.44,18.46,80390.0,16.9696,16.988,16.9512,16.9696,80390.0
2018-03-20 15:00:00,18.46,18.47,18.44,18.45,103830.0,16.9696,16.9788,16.9512,16.9604,103830.0
2018-03-20 15:05:00,18.45,18.46,18.44,18.46,66030.0,16.9604,16.9696,16.9512,16.9696,66030.0
2018-03-20 15:10:00,18.46,18.47,18.45,18.46,83666.0,16.9696,16.9788,16.9604,16.9696,83666.0
2018-03-20 15:15:00,18.46,18.47,18.44,18.44,73715.0,16.9696,16.9788,16.9512,16.9512,73715.0
2018-03-20 15:20:00,18.45,18.45,18.44,18.45,41876.0,16.9604,16.9604,16.9512,16.9604,41876.0
2018-03-20 15:25:00,18.45,18.45,18.43,18.43,71311.0,16.9604,16.9604,16.942,16.942,71311.0
2018-03-20 15:30:00,18.44,18.44,18.41,18.43,167185.0,16.9512,16.9512,16.9236,16.942,167185.0
2018-03-20 15:35:00,18.43,18.45,18.42,18.45,244369.0,16.942,16.9604,16.9328,16.9604,244369.0
2018-03-20 15:40:00,18.45,18.45,18.43,18.45,122903.0,16.9604,16.9604,16.942,16.9604,122903.0
2018-03-20 15:45:00,18.44,18.46,18.42,18.46,303579.0,16.9512,16.9696,16.9328,16.9696,303579.0
2018-03-20 15:50:00,18.45,18.46,18.43,18.46,318069.0,16.9604,16.9696,16.942,16.9696,318069.0
2018-03-20 15:55:00,18.45,18.49,18.44,18.48,682029.0,16.9604,16.9972,16.9512,16.988,682029.0
2018-03-21 09:30:00,18.6,18.65,18.57,18.63,257481.0,17.0983,17.1442,17.0707,17.1259,257481.0
2018-03-21 09:35:00,18.64,18.7,18.62,18.64,183498.0,17.135,17.1902,17.1167,17.135,183498.0
2018-03-21 09:40:00,18.64,18.69,18.61,18.64,188887.0,17.135,17.181,17.1075,17.135,188887.0
2018-03-21 09:45:00,18.64,18.79,18.61,18.75,471103.0,17.135,17.2729,17.1075,17.2362,471103.0
2018-03-21 09:50:00,18.76,18.82,18.76,18.8,261333.0,17.2454,17.3005,17.2454,17.2821,261333.0
2018-03-21 09:55:00,18.8,18.8,18.74,18.78,170617.0,17.2821,17.2821,17.227,17.2637,170617.0
2018-03-21 10:00:00,18.78,18.84,18.75,18.84,149190.0,17.2637,17.3189,17.2362,17.3189,149190.0
2018-03-21 10:05:00,18.83,18.9,18.81,18.89,727136.0,17.3097,17.3741,17.2913,17.3649,727136.0
2018-03-21 10:10:00,18.89,18.9,18.82,18.86,176712.0,17.3649,17.3741,17.3005,17.3373,176712.0
2018-03-21 10:15:00,18.86,18.93,18.85,18.93,154239.0,17.3373,17.4016,17.3281,17.4016,154239.0
2018-03-21 10:20:00,18.93,19.0,18.92,18.98,627838.0,17.4016,17.466,17.3924,17.4476,627838.0
2018-03-21 10:25:00,18.98,18.99,18.93,18.94,192702.0,17.4476,17.4568,17.4016,17.4108,192702.0
2018-03-21 10:30:00,18.94,19.04,18.93,18.99,358663.0,17.4108,17.5028,17.4016,17.4568,358663.0
2018-03-21 10:35:00,18.99,19.04,18.98,19.01,132406.0,17.4568,17.5028,17.4476,17.4752,132406.0
2018-03-21 10:40:00,19.0,19.02,18.98,19.02,121648.0,17.466,17.4844,17.4476,17.4844,121648.0
2018-03-21 10:45:00,19.02,19.14,19.01,19.11,388801.0,17.4844,17.5947,17.4752,17.5671,388801.0
2018-03-21 10:50:00,19.11,19.11,19.0,19.03,237119.0,17.5671,17.5671,17.466,17.4936,237119.0
2018-03-21 10:55:00,19.04,19.07,19.03,19.05,149320.0,17.5028,17.5303,17.4936,17.5119,149320.0
2018-03-21 11:00:00,19.06,19.07,19.01,19.04,97081.0,17.5211,17.5303,17.4752,17.5028,97081.0
2018-03-21 11:05:00,19.04,19.04,18.97,19.0,197472.0,17.5028,17.5028,17.4384,17.466,197472.0
2018-03-21 11:10:00,19.0,19.04,18.99,19.02,76751.0,17.466,17.5028,17.4568,17.4844,76751.0
2018-03-21 11:15:00,19.03,19.07,19.02,19.07,108931.0,17.4936,17.5303,17.4844,17.5303,108931.0
2018-03-21 11:20:00,19.07,19.1,19.06,19.09,86159.0,17.5303,17.5579,17.5211,17.5487,86159.0
2018-03-21 11:25:00,19.1,19.12,19.07,19.12,146137.0,17.5579,17.5763,17.5303,17.5763,146137.0
2018-03-21 11:30:00,19.12,19.13,19.11,19.12,136389.0,17.5763,17.5855,17.5671,17.5763,136389.0
2018-03-21 11:35:00,19.12,19.15,19.09,19.14,166895.0,17.5763,17.6039,17.5487,17.5947,166895.0
2018-03-21 11:40:00,19.13,19.14,19.09,19.1,101971.0,17.5855,17.5947,17.5487,17.5579,101971.0
2018-03-21 11:45:00,19.1,19.15,19.09,19.14,114906.0,17.5579,17.6039,17.5487,17.5947,114906.0
2018-03-21 11:50:00,19.14,19.14,19.09,19.1,115360.0,17.5947,17.5947,17.5487,17.5579,115360.0
2018-03-21 11:55:00,19.1,19.11,19.05,19.06,82230.0,17.5579,17.5671,17.5119,17.5211,82230.0
2018-03-21 12:00:00,19.06,19.07,19.04,19.04,45905.0,17.5211,17.5303,17.5028,17.5028,45905.0
2018-03-21 12:05:00,19.04,19.05,19.02,19.03,73231.0,17.5028,17.5119,17.4844,17.4936,73231.0
2018-03-21 12:10:00,19.03,19.06,19.03,19.06,60191.0,17.4936,17.5211,17.4936,17.5211,60191.0
2018-03-21 12:15:00,19.05,19.1,19.05,19.1,85148.0,17.5119,17.5579,17.5119,17.5579,85148.0
2018-03-21 12:20:00,19.1,19.1,19.08,19.08,65653.0,17.5579,17.5579,17.5395,17.5395,65653.0
2018-03-21 12:25:00,19.09,19.11,19.08,19.09,87708.0,17.5487,17.5671,17.5395,17.5487,87708.0
2018-03-21 12:30:00,19.1,19.1,19.04,19.05,106745.0,17.5579,17.5579,17.5028,17.5119,106745.0
2018-03-21 12:35:00,19.05,19.08,19.04,19.08,64501.0,17.5119,17.5395,17.5028,17.5395,64501.0
2018-03-21 12:40:00,19.08,19.09,19.06,19.06,65970.0,17.5395,17.5487,17.5211,17.5211,65970.0
2018-03-21 12:45:00,19.07,19.08,19.05,19.05,43725.0,17.5303,17.5395,17.5119,17.5119,43725.0
2018-03-21 12:50:00,19.05,19.09,19.05,19.07,61279.0,17.5119,17.5487,17.5119,17.5303,61279.0
2018-03-21 12:55:00,19.07,19.09,19.06,19.07,78658.0,17.5303,17.5487,17.5211,17.5303,78658.0
2018-03-21 13:00:00,19.07,19.08,19.05,19.06,47934.0,17.5303,17.5395,17.5119,17.5211,47934.0
2018-03-21 13:05:00,19.07,19.07,19.02,19.02,62994.0,17.5303,17.5303,17.4844,17.4844,62994.0
2018-03-21 13:10:00,19.02,19.03,18.97,18.97,84737.0,17.4844,17.4936,17.4384,17.4384,84737.0
2018-03-21 13:15:00,18.97,18.98,18.95,18.95,80913.0,17.4384,17.4476,17.42,17.42,80913.0
2018-03-21 13:20:00,18.95,19.0,18.95,18.99,58237.0,17.42,17.466,17.42,17.4568,58237.0
2018-03-21 13:25:00,18.99,19.0,18.99,19.0,48917.0,17.4568,17.466,17.4568,17.466,48917.0
2018-03-21 13:30:00,18.99,19.0,18.98,18.98,58510.0,17.4568,17.466,17.4476,17.4476,58510.0
2018-03-21 13:35:00,18.98,19.0,18.97,19.0,123924.0,17.4476,17.466,17.4384,17.466,123924.0
2018-03-21 13:40:00,19.0,19.0,18.99,18.99,104570.0,17.466,17.466,17.4568,17.4568,104570.0
2018-03-21 13:45:00,18.99,19.02,18.99,19.01,107413.0,17.4568,17.4844,17.4568,17.4752,107413.0
2018-03-21 13:50:00,19.0,19.03,19.0,19.03,126131.0,17.466,17.4936,17.466,17.4936,126131.0
2018-03-21 13:55:00,19.03,19.07,19.02,19.05,175776.0,17.4936,17.5303,17.4844,17.5119,175776.0
2018-03-21 14:00:00,19.06,19.17,19.04,19.12,609786.0,17.5211,17.6223,17.5028,17.5763,609786.0
2018-03-21 14:05:00,19.13,19.15,19.08,19.15,123670.0,17.5855,17.6039,17.5395,17.6039,123670.0
2018-03-21 14:10:00,19.14,19.19,19.1,19.19,207787.0,17.5947,17.6406,17.5579,17.6406,207787.0
2018-03-21 14:15:00,19.19,19.24,19.12,19.14,235293.0,17.6406,17.6866,17.5763,17.5947,235293.0
2018-03-21 14:20:00,19.15,19.15,19.06,19.07,103619.0,17.6039,17.6039,17.5211,17.5303,103619.0
2018-03-21 14:25:00,19.07,19.08,19.01,19.05,102051.0,17.5303,17.5395,17.4752,17.5119,102051.0
2018-03-21 14:30:00,19.05,19.07,19.03,19.05,140806.0,17.5119,17.5303,17.4936,17.5119,140806.0
2018-03-21 14:35:00,19.04,19.05,18.97,18.99,93868.0,17.5028,17.5119,17.4384,17.4568,93868.0
2018-03-21 14:40:00,18.98,19.03,18.98,19.02,65888.0,17.4476,17.4936,17.4476,17.4844,65888.0
2018-03-21 14:45:00,19.03,19.04,19.0,19.02,71840.0,17.4936,17.5028,17.466,17.4844,71840.0
2018-03-21 14:50:00,19.01,19.04,18.99,19.04,204609.0,17.4752,17.5028,17.4568,17.5028,204609.0
2018-03-21 14:55:00,19.04,19.08,19.02,19.08,134568.0,17.5028,17.5395,17.4844,17.5395,134568.0
2018-03-21 15:00:00,19.08,19.13,19.07,19.11,122970.0,17.5395,17.5855,17.5303,17.5671,122970.0
2018-03-21 15:05:00,19.12,19.17,19.08,19.14,146661.0,17.5763,17.6223,17.5395,17.5947,146661.0
2018-03-21 15:10:00,19.14,19.22,19.12,19.21,151661.0,17.5947,17.6682,17.5763,17.659,151661.0
2018-03-21 15:15:00,19.21,19.22,19.14,19.16,163491.0,17.659,17.6682,17.5947,17.6131,163491.0
2018-03-21 15:20:00,19.16,19.18,19.13,19.17,153920.0,17.6131,17.6315,17.5855,17.6223,153920.0
2018-03-21 15:25:00,19.17,19.18,19.16,19.18,144968.0,17.6223,17.6315,17.6131,17.6315,144968.0
2018-03-21 15:30:00,19.18,19.23,19.16,19.22,350212.0,17.6315,17.6774,17.6131,17.6682,350212.0
2018-03-21 15:35:00,19.21,19.22,19.19,19.19,234178.0,17.659,17.6682,17.6406,17.6406,234178.0
2018-03-21 15:40:00,19.19,19.21,19.18,19.21,277540.0,17.6406,17.659,17.6315,17.659,277540.0
2018-03-21 15:45:00,19.21,19.21,19.19,19.21,395939.0,17.659,17.659,17.6406,17.659,395939.0
2018-03-21 15:50:00,19.2,19.21,19.19,19.2,545568.0,17.6498,17.659,17.6406,17.6498,545568.0
2018-03-21 15:55:00,19.2,19.22,19.19,19.19,1079723.0,17.6498,17.6682,17.6406,17.6406,1079723.0
2018-03-22 09:30:00,18.9,18.92,18.74,18.75,649779.0,17.3741,17.3924,17.227,17.2362,649779.0
2018-03-22 09:35:00,18.75,18.85,18.7,18.84,228252.0,17.2362,17.3281,17.1902,17.3189,228252.0
2018-03-22 09:40:00,18.84,18.89,18.81,18.85,119201.0,17.3189,17.3649,17.2913,17.3281,119201.0
2018-03-22 09:45:00,18.86,18.86,18.76,18.76,144337.0,17.3373,17.3373,17.2454,17.2454,144337.0
2018-03-22 09:50:00,18.76,18.8,18.73,18.76,275479.0,17.2454,17.2821,17.2178,17.2454,275479.0
2018-03-22 09:55:00,18.76,18.79,18.66,18.71,250835.0,17.2454,17.2729,17.1534,17.1994,250835.0
2018-03-22 10:00:00,18.71,18.76,18.69,18.74,98785.0,17.1994,17.2454,17.181,17.227,98785.0
2018-03-22 10:05:00,18.75,18.77,18.72,18.75,102182.0,17.2362,17.2546,17.2086,17.2362,102182.0
2018-03-22 10:10:00,18.76,18.84,18.74,18.82,140012.0,17.2454,17.3189,17.227,17.3005,140012.0
2018-03-22 10:15:00,18.82,18.85,18.79,18.81,132696.0,17.3005,17.3281,17.2729,17.2913,132696.0
2018-03-22 10:20:00,18.81,18.82,18.77,18.8,85544.0,17.2913,17.3005,17.2546,17.2821,85544.0
2018-03-22 10:25:00,18.8,18.81,18.76,18.77,89782.0,17.2821,17.2913,17.2454,17.2546,89782.0
2018-03-22 10:30:00,18.77,18.78,18.62,18.63,268153.0,17.2546,17.2637,17.1167,17.1259,268153.0
2018-03-22 10:35:00,18.63,18.66,18.62,18.66,110456.0,17.1259,17.1534,17.1167,17.1534,110456.0
2018-03-22 10:40:00,18.66,18.68,18.63,18.66,178262.0,17.1534,17.1718,17.1259,17.1534,178262.0
2018-03-22 10:45:00,18.65,18.66,18.47,18.48,549662.0,17.1442,17.1534,16.9788,16.988,549662.0
2018-03-22 10:50:00,18.48,18.48,18.43,18.46,285453.0,16.988,16.988,16.942,16.9696,285453.0
2018-03-22 10:55:00,18.45,18.51,18.45,18.51,139320.0,16.9604,17.0155,16.9604,17.0155,139320.0
2018-03-22 11:00:00,18.51,18.55,18.5,18.53,205536.0,17.0155,17.0523,17.0064,17.0339,205536.0
2018-03-22 11:05:00,18.54,18.55,18.46,18.48,145204.0,17.0431,17.0523,16.9696,16.988,145204.0
2018-03-22 11:10:00,18.48,18.5,18.43,18.46,95222.0,16.988,17.0064,16.942,16.9696,95222.0
2018-03-22 11:15:00,18.45,18.46,18.41,18.42,115005.0,16.9604,16.9696,16.9236,16.9328,115005.0
2018-03-22 11:20:00,18.42,18.43,18.35,18.35,150417.0,16.9328,16.942,16.8685,16.8685,150417.0
2018-03-22 11:25:00,18.36,18.38,18.32,18.36,152113.0,16.8777,16.896,16.8409,16.8777,152113.0
2018-03-22 11:30:00,18.36,18.36,18.23,18.23,294653.0,16.8777,16.8777,16.7582,16.7582,294653.0
2018-03-22 11:35:00,18.23,18.24,18.17,18.2,407122.0,16.7582,16.7673,16.703,16.7306,407122.0
2018-03-22 11:40:00,18.2,18.25,18.15,18.25,507226.0,16.7306,16.7765,16.6846,16.7765,507226.0
2018-03-22 11:45:00,18.24,18.29,18.22,18.27,150287.0,16.7673,16.8133,16.749,16.7949,150287.0
2018-03-22 11:50:00,18.27,18.33,18.24,18.32,157227.0,16.7949,16.8501,16.7673,16.8409,157227.0
2018-03-22 11:55:00,18.32,18.34,18.26,18.27,222764.0,16.8409,16.8593,16.7857,16.7949,222764.0
2018-03-22 12:00:00,18.27,18.31,18.24,18.31,137809.0,16.7949,16.8317,16.7673,16.8317,137809.0
2018-03-22 12:05:00,18.31,18.32,18.25,18.27,133886.0,16.8317,16.8409,16.7765,16.7949,133886.0
2018-03-22 12:10:00,18.27,18.27,18.23,18.25,185469.0,16.7949,16.7949,16.7582,16.7765,185469.0
2018-03-22 12:15:00,18.25,18.37,18.25,18.3,369224.0,16.7765,16.8868,16.7765,16.8225,369224.0
2018-03-22 12:20:00,18.3,18.38,18.3,18.32,447574.0,16.8225,16.896,16.8225,16.8409,447574.0
2018-03-22 12:25:00,18.32,18.47,18.31,18.44,570180.0,16.8409,16.9788,16.8317,16.9512,570180.0
2018-03-22 12:30:00,18.43,18.47,18.41,18.45,165333.0,16.942,16.9788,16.9236,16.9604,165333.0
2018-03-22 12:35:00,18.45,18.48,18.4,18.4,144505.0,16.9604,16.988,16.9144,16.9144,144505.0
2018-03-22 12:40:00,18.41,18.44,18.37,18.37,201627.0,16.9236,16.9512,16.8868,16.8868,201627.0
2018-03-22 12:45:00,18.38,18.39,18.34,18.38,118355.0,16.896,16.9052,16.8593,16.896,118355.0
2018-03-22 12:50:00,18.38,18.42,18.35,18.4,124715.0,16.896,16.9328,16.8685,16.9144,124715.0
2018-03-22 12:55:00,18.4,18.43,18.33,18.34,217787.0,16.9144,16.942,16.8501,16.8593,217787.0
2018-03-22 13:00:00,18.35,18.35,18.29,18.33,100093.0,16.8685,16.8685,16.8133,16.8501,100093.0
2018-03-22 13:05:00,18.33,18.35,18.31,18.34,75666.0,16.8501,16.8685,16.8317,16.8593,75666.0
2018-03-22 13:10:00,18.34,18.36,18.31,18.36,66515.0,16.8593,16.8777,16.8317,16.8777,66515.0
2018-03-22 13:15:00,18.36,18.37,18.32,18.32,175368.0,16.8777,16.8868,16.8409,16.8409,175368.0
2018-03-22 13:20:00,18.32,18.42,18.31,18.41,167326.0,16.8409,16.9328,16.8317,16.9236,167326.0
2018-03-22 13:25:00,18.41,18.42,18.38,18.4,184409.0,16.9236,16.9328,16.896,16.9144,184409.0
2018-03-22 13:30:00,18.41,18.42,18.35,18.39,118358.0,16.9236,16.9328,16.8685,16.9052,118358.0
2018-03-22 13:35:00,18.39,18.46,18.38,18.42,175608.0,16.9052,16.9696,16.896,16.9328,175608.0
2018-03-22 13:40:00,18.42,18.42,18.35,18.37,109507.0,16.9328,16.9328,16.8685,16.8868,109507.0
2018-03-22 13:45:00,18.38,18.4,18.35,18.36,96037.0,16.896,16.9144,16.8685,16.8777,96037.0
2018-03-22 13:50:00,18.36,18.36,18.31,18.32,143871.0,16.8777,16.8777,16.8317,16.8409,143871.0
2018-03-22 13:55:00,18.33,18.38,18.33,18.38,76220.0,16.8501,16.896,16.8501,16.896,76220.0
2018-03-22 14:00:00,18.37,18.38,18.33,18.33,128883.0,16.8868,16.896,16.8501,16.8501,128883.0
2018-03-22 14:05:00,18.34,18.34,18.27,18.28,162102.0,16.8593,16.8593,16.7949,16.8041,162102.0
2018-03-22 14:10:00,18.29,18.33,18.27,18.32,55484.0,16.8133,16.8501,16.7949,16.8409,55484.0
2018-03-22 14:15:00,18.32,18.33,18.3,18.3,64853.0,16.8409,16.8501,16.8225,16.8225,64853.0
2018-03-22 14:20:00,18.3,18.32,18.27,18.29,173563.0,16.8225,16.8409,16.7949,16.8133,173563.0
2018-03-22 14:25:00,18.29,18.31,18.27,18.3,103593.0,16.8133,16.8317,16.7949,16.8225,103593.0
2018-03-22 14:30:00,18.29,18.32,18.28,18.32,97622.0,16.8133,16.8409,16.8041,16.8409,97622.0
2018-03-22 14:35:00,18.32,18.36,18.31,18.33,176160.0,16.8409,16.8777,16.8317,16.8501,176160.0
2018-03-22 14:40:00,18.33,18.34,18.29,18.3,89323.0,16.8501,16.8593,16.8133,16.8225,89323.0
2018-03-22 14:45:00,18.32,18.33,18.29,18.3,72402.0,16.8409,16.8501,16.8133,16.8225,72402.0
2018-03-22 14:50:00,18.3,18.32,18.29,18.3,54020.0,16.8225,16.8409,16.8133,16.8225,54020.0
2018-03-22 14:55:00,18.29,18.3,18.27,18.28,134126.0,16.8133,16.8225,16.7949,16.8041,134126.0
2018-03-22 15:00:00,18.27,18.31,18.27,18.29,107440.0,16.7949,16.8317,16.7949,16.8133,107440.0
2018-03-22 15:05:00,18.3,18.3,18.24,18.25,218588.0,16.8225,16.8225,16.7673,16.7765,218588.0
2018-03-22 15:10:00,18.26,18.27,18.23,18.25,192253.0,16.7857,16.7949,16.7582,16.7765,192253.0
2018-03-22 15:15:00,18.26,18.26,18.21,18.24,174106.0,16.7857,16.7857,16.7398,16.7673,174106.0
2018-03-22 15:20:00,18.24,18.26,18.22,18.22,227750.0,16.7673,16.7857,16.749,16.749,227750.0
2018-03-22 15:25:00,18.23,18.23,18.18,18.18,155624.0,16.7582,16.7582,16.7122,16.7122,155624.0
2018-03-22 15:30:00,18.19,18.19,18.16,18.17,288647.0,16.7214,16.7214,16.6938,16.703,288647.0
2018-03-22 15:35:00,18.18,18.18,18.14,18.14,295940.0,16.7122,16.7122,16.6754,16.6754,295940.0
2018-03-22 15:40:00,18.14,18.16,18.13,18.16,394330.0,16.6754,16.6938,16.6662,16.6938,394330.0
2018-03-22 15:45:00,18.15,18.16,18.08,18.11,636081.0,16.6846,16.6938,16.6203,16.6478,636081.0
2018-03-22 15:50:00,18.11,18.13,18.08,18.09,371150.0,16.6478,16.6662,16.6203,16.6295,371150.0
2018-03-22 15:55:00,18.08,18.09,18.05,18.06,887561.0,16.6203,16.6295,16.5927,16.6019,887561.0
2018-03-23 09:30:00,18.14,18.32,18.13,18.16,390022.0,16.6754,16.8409,16.6662,16.6938,390022.0
2018-03-23 09:35:00,18.15,18.17,18.0,18.01,310380.0,16.6846,16.703,16.5467,16.5559,310380.0
2018-03-23 09:40:00,18.0,18.08,17.99,18.01,115197.0,16.5467,16.6203,16.5375,16.5559,115197.0
2018-03-23 09:45:00,18.0,18.01,17.9,17.98,314283.0,16.5467,16.5559,16.4548,16.5283,314283.0
2018-03-23 09:50:00,17.99,18.05,17.97,18.04,85628.0,16.5375,16.5927,16.5191,16.5835,85628.0
2018-03-23 09:55:00,18.04,18.1,18.0,18.03,311493.0,16.5835,16.6386,16.5467,16.5743,311493.0
2018-03-23 10:00:00,18.03,18.12,18.03,18.11,155362.0,16.5743,16.657,16.5743,16.6478,155362.0
2018-03-23 10:05:00,18.12,18.22,18.1,18.18,440157.0,16.657,16.749,16.6386,16.7122,440157.0
2018-03-23 10:10:00,18.17,18.22,18.15,18.16,269977.0,16.703,16.749,16.6846,16.6938,269977.0
2018-03-23 10:15:00,18.17,18.2,18.08,18.09,125708.0,16.703,16.7306,16.6203,16.6295,125708.0
2018-03-23 10:20:00,18.09,18.09,18.04,18.06,114290.0,16.6295,16.6295,16.5835,16.6019,114290.0
2018-03-23 10:25:00,18.06,18.16,18.03,18.15,121117.0,16.6019,16.6938,16.5743,16.6846,121117.0
2018-03-23 10:30:00,18.16,18.19,18.13,18.18,213962.0,16.6938,16.7214,16.6662,16.7122,213962.0
2018-03-23 10:35:00,18.17,18.18,18.11,18.12,77302.0,16.703,16.7122,16.6478,16.657,77302.0
2018-03-23 10:40:00,18.12,18.14,18.1,18.13,204922.0,16.657,16.6754,16.6386,16.6662,204922.0
2018-03-23 10:45:00,18.13,18.15,18.1,18.14,100811.0,16.6662,16.6846,16.6386,16.6754,100811.0
2018-03-23 10:50:00,18.14,18.17,18.09,18.14,72510.0,16.6754,16.703,16.6295,16.6754,72510.0
2018-03-23 10:55:00,18.14,18.17,18.12,18.15,46111.0,16.6754,16.703,16.657,16.6846,46111.0
2018-03-23 11:00:00,18.14,18.16,18.09,18.11,71955.0,16.6754,16.6938,16.6295,16.6478,71955.0
2018-03-23 11:05:00,18.11,18.11,18.02,18.02,97557.0,16.6478,16.6478,16.5651,16.5651,97557.0
2018-03-23 11:10:00,18.03,18.05,18.02,18.04,145981.0,16.5743,16.5927,16.5651,16.5835,145981.0
2018-03-23 11:15:00,18.04,18.08,18.03,18.07,91833.0,16.5835,16.6203,16.5743,16.6111,91833.0
2018-03-23 11:20:00,18.07,18.09,18.03,18.05,118470.0,16.6111,16.6295,16.5743,16.5927,118470.0
2018-03-23 11:25:00,18.05,18.06,18.0,18.0,115254.0,16.5927,16.6019,16.5467,16.5467,115254.0
2018-03-23 11:30:00,18.0,18.02,17.97,17.98,233693.0,16.5467,16.5651,16.5191,16.5283,233693.0
2018-03-23 11:35:00,17.99,18.02,17.95,17.96,118177.0,16.5375,16.5651,16.5008,16.51,118177.0
2018-03-23 11:40:00,17.96,17.97,17.9,17.92,122483.0,16.51,16.5191,16.4548,16.4732,122483.0
2018-03-23 11:45:00,17.92,17.92,17.86,17.88,116853.0,16.4732,16.4732,16.418,16.4364,116853.0
2018-03-23 11:50:00,17.88,17.88,17.82,17.83,135165.0,16.4364,16.4364,16.3813,16.3904,135165.0
2018-03-23 11:55:00,17.84,17.84,17.77,17.78,181359.0,16.3996,16.3996,16.3353,16.3445,181359.0
2018-03-23 12:00:00,17.78,17.81,17.77,17.78,224093.0,16.3445,16.3721,16.3353,16.3445,224093.0
2018-03-23 12:05:00,17.78,17.8,17.76,17.78,109118.0,16.3445,16.3629,16.3261,16.3445,109118.0
2018-03-23 12:10:00,17.78,17.8,17.75,17.78,86620.0,16.3445,16.3629,16.3169,16.3445,86620.0
2018-03-23 12:15:00,17.78,17.83,17.77,17.81,173740.0,16.3445,16.3904,16.3353,16.3721,173740.0
2018-03-23 12:20:00,17.81,17.84,17.79,17.84,106309.0,16.3721,16.3996,16.3537,16.3996,106309.0
2018-03-23 12:25:00,17.84,17.89,17.83,17.89,251394.0,16.3996,16.4456,16.3904,16.4456,251394.0
2018-03-23 12:30:00,17.89,17.89,17.84,17.85,69327.0,16.4456,16.4456,16.3996,16.4088,69327.0
2018-03-23 12:35:00,17.85,17.85,17.78,17.79,163384.0,16.4088,16.4088,16.3445,16.3537,163384.0
2018-03-23 12:40:00,17.79,17.8,17.75,17.78,120918.0,16.3537,16.3629,16.3169,16.3445,120918.0
2018-03-23 12:45:00,17.78,17.81,17.75,17.8,162157.0,16.3445,16.3721,16.3169,16.3629,162157.0
2018-03-23 12:50:00,17.79,17.8,17.76,17.77,101225.0,16.3537,16.3629,16.3261,16.3353,101225.0
2018-03-23 12:55:00,17.78,17.78,17.74,17.78,232372.0,16.3445,16.3445,16.3077,16.3445,232372.0
2018-03-23 13:00:00,17.77,17.79,17.75,17.77,103765.0,16.3353,16.3537,16.3169,16.3353,103765.0
2018-03-23 13:05:00,17.77,17.83,17.74,17.83,329836.0,16.3353,16.3904,16.3077,16.3904,329836.0
2018-03-23 13:10:00,17.83,17.86,17.82,17.84,63282.0,16.3904,16.418,16.3813,16.3996,63282.0
2018-03-23 13:15:00,17.84,17.84,17.82,17.83,52330.0,16.3996,16.3996,16.3813,16.3904,52330.0
2018-03-23 13:20:00,17.84,17.87,17.82,17.86,157670.0,16.3996,16.4272,16.3813,16.418,157670.0
2018-03-23 13:25:00,17.86,17.87,17.83,17.85,68969.0,16.418,16.4272,16.3904,16.4088,68969.0
2018-03-23 13:30:00,17.85,17.88,17.82,17.84,114805.0,16.4088,16.4364,16.3813,16.3996,114805.0
2018-03-23 13:35:00,17.84,17.85,17.82,17.82,72824.0,16.3996,16.4088,16.3813,16.3813,72824.0
2018-03-23 13:40:00,17.82,17.85,17.82,17.84,36426.0,16.3813,16.4088,16.3813,16.3996,36426.0
2018-03-23 13:45:00,17.84,17.89,17.83,17.87,105042.0,16.3996,16.4456,16.3904,16.4272,105042.0
2018-03-23 13:50:00,17.87,17.89,17.85,17.85,132874.0,16.4272,16.4456,16.4088,16.4088,132874.0
2018-03-23 13:55:00,17.85,17.85,17.81,17.82,79023.0,16.4088,16.4088,16.3721,16.3813,79023.0
2018-03-23 14:00:00,17.81,17.85,17.78,17.8,108628.0,16.3721,16.4088,16.3445,16.3629,108628.0
2018-03-23 14:05:00,17.8,17.82,17.79,17.79,43973.0,16.3629,16.3813,16.3537,16.3537,43973.0
2018-03-23 14:10:00,17.8,17.81,17.76,17.77,80564.0,16.3629,16.3721,16.3261,16.3353,80564.0
2018-03-23 14:15:00,17.78,17.81,17.76,17.77,183144.0,16.3445,16.3721,16.3261,16.3353,183144.0
2018-03-23 14:20:00,17.77,17.78,17.71,17.75,197944.0,16.3353,16.3445,16.2801,16.3169,197944.0
2018-03-23 14:25:00,17.75,17.78,17.72,17.78,134800.0,16.3169,16.3445,16.2893,16.3445,134800.0
2018-03-23 14:30:00,17.77,17.77,17.74,17.75,246322.0,16.3353,16.3353,16.3077,16.3169,246322.0
2018-03-23 14:35:00,17.75,17.75,17.73,17.75,92787.0,16.3169,16.3169,16.2985,16.3169,92787.0
2018-03-23 14:40:00,17.75,17.75,17.72,17.73,110439.0,16.3169,16.3169,16.2893,16.2985,110439.0
2018-03-23 14:45:00,17.73,17.73,17.66,17.68,298467.0,16.2985,16.2985,16.2342,16.2526,298467.0
2018-03-23 14:50:00,17.67,17.68,17.64,17.66,173693.0,16.2434,16.2526,16.2158,16.2342,173693.0
2018-03-23 14:55:00,17.66,17.67,17.54,17.55,355193.0,16.2342,16.2434,16.1239,16.1331,355193.0
2018-03-23 15:00:00,17.56,17.58,17.51,17.57,371777.0,16.1422,16.1606,16.0963,16.1514,371777.0
2018-03-23 15:05:00,17.57,17.59,17.53,17.57,187731.0,16.1514,16.1698,16.1147,16.1514,187731.0
2018-03-23 15:10:00,17.57,17.65,17.56,17.62,188831.0,16.1514,16.225,16.1422,16.1974,188831.0
2018-03-23 15:15:00,17.63,17.69,17.59,17.6,282078.0,16.2066,16.2618,16.1698,16.179,282078.0
2018-03-23 15:20:00,17.59,17.66,17.57,17.57,345970.0,16.1698,16.2342,16.1514,16.1514,345970.0
2018-03-23 15:25:00,17.57,17.68,17.57,17.66,239774.0,16.1514,16.2526,16.1514,16.2342,239774.0
2018-03-23 15:30:00,17.66,17.66,17.57,17.61,270373.0,16.2342,16.2342,16.1514,16.1882,270373.0
2018-03-23 15:35:00,17.61,17.63,17.56,17.61,261316.0,16.1882,16.2066,16.1422,16.1882,261316.0
2018-03-23 15:40:00,17.6,17.63,17.57,17.61,388987.0,16.179,16.2066,16.1514,16.1882,388987.0
2018-03-23 15:45:00,17.61,17.61,17.53,17.53,481770.0,16.1882,16.1882,16.1147,16.1147,481770.0
2018-03-23 15:50:00,17.53,17.54,17.51,17.52,499749.0,16.1147,16.1239,16.0963,16.1055,499749.0
2018-03-23 15:55:00,17.51,17.55,17.51,17.52,734030.0,16.0963,16.1331,16.0963,16.1055,734030.0
2018-03-26 09:30:00,17.73,17.8,17.65,17.7,374882.0,16.2985,16.3629,16.225,16.2709,374882.0
2018-03-26 09:35:00,17.71,17.71,17.56,17.58,181183.0,16.2801,16.2801,16.1422,16.1606,181183.0
2018-03-26 09:40:00,17.59,17.65,17.51,17.52,161344.0,16.1698,16.225,16.0963,16.1055,161344.0
2018-03-26 09:45:00,17.52,17.59,17.51,17.55,346091.0,16.1055,16.1698,16.0963,16.1331,346091.0
2018-03-26 09:50:00,17.55,17.65,17.52,17.61,203337.0,16.1331,16.225,16.1055,16.1882,203337.0
2018-03-26 09:55:00,17.62,17.75,17.61,17.73,244844.0,16.1974,16.3169,16.1882,16.2985,244844.0
2018-03-26 10:00:00,17.72,17.75,17.65,17.7,324715.0,16.2893,16.3169,16.225,16.2709,324715.0
2018-03-26 10:05:00,17.7,17.76,17.68,17.73,127511.0,16.2709,16.3261,16.2526,16.2985,127511.0
2018-03-26 10:10:00,17.73,17.73,17.66,17.66,90651.0,16.2985,16.2985,16.2342,16.2342,90651.0
2018-03-26 10:15:00,17.67,17.68,17.64,17.64,64542.0,16.2434,16.2526,16.2158,16.2158,64542.0
2018-03-26 10:20:00,17.64,17.67,17.6,17.6,149011.0,16.2158,16.2434,16.179,16.179,149011.0
2018-03-26 10:25:00,17.6,17.61,17.55,17.57,102814.0,16.179,16.1882,16.1331,16.1514,102814.0
2018-03-26 10:30:00,17.58,17.65,17.56,17.64,102463.0,16.1606,16.225,16.1422,16.2158,102463.0
2018-03-26 10:35:00,17.64,17.68,17.62,17.68,71788.0,16.2158,16.2526,16.1974,16.2526,71788.0
2018-03-26 10:40:00,17.67,17.68,17.59,17.59,94095.0,16.2434,16.2526,16.1698,16.1698,94095.0
2018-03-26 10:45:00,17.6,17.62,17.57,17.57,89086.0,16.179,16.1974,16.1514,16.1514,89086.0
2018-03-26 10:50:00,17.57,17.6,17.55,17.57,55757.0,16.1514,16.179,16.1331,16.1514,55757.0
2018-03-26 10:55:00,17.57,17.59,17.52,17.53,101158.0,16.1514,16.1698,16.1055,16.1147,101158.0
2018-03-26 11:00:00,17.52,17.59,17.51,17.58,76406.0,16.1055,16.1698,16.0963,16.1606,76406.0
2018-03-26 11:05:00,17.57,17.58,17.48,17.49,194585.0,16.1514,16.1606,16.0687,16.0779,194585.0
2018-03-26 11:10:00,17.49,17.52,17.46,17.46,147069.0,16.0779,16.1055,16.0503,16.0503,147069.0
2018-03-26 11:15:00,17.46,17.47,17.39,17.4,347311.0,16.0503,16.0595,15.986,15.9952,347311.0
2018-03-26 11:20:00,17.4,17.42,17.34,17.39,847746.0,15.9952,16.0135,15.94,15.986,847746.0
2018-03-26 11:25:00,17.39,17.4,17.34,17.35,578157.0,15.986,15.9952,15.94,15.9492,578157.0
2018-03-26 11:30:00,17.34,17.48,17.33,17.41,426668.0,15.94,16.0687,15.9308,16.0044,426668.0
2018-03-26 11:35:00,17.41,17.48,17.39,17.46,289854.0,16.0044,16.0687,15.986,16.0503,289854.0
2018-03-26 11:40:00,17.47,17.52,17.45,17.51,101621.0,16.0595,16.1055,16.0411,16.0963,101621.0
2018-03-26 11:45:00,17.51,17.51,17.46,17.48,72305.0,16.0963,16.0963,16.0503,16.0687,72305.0
2018-03-26 11:50:00,17.48,17.55,17.48,17.54,104764.0,16.0687,16.1331,16.0687,16.1239,104764.0
2018-03-26 11:55:00,17.55,17.55,17.5,17.53,95149.0,16.1331,16.1331,16.0871,16.1147,95149.0
2018-03-26 12:00:00,17.54,17.54,17.48,17.49,127900.0,16.1239,16.1239,16.0687,16.0779,127900.0
2018-03-26 12:05:00,17.49,17.51,17.48,17.48,35984.0,16.0779,16.0963,16.0687,16.0687,35984.0
2018-03-26 12:10:00,17.49,17.5,17.45,17.49,130676.0,16.0779,16.0871,16.0411,16.0779,130676.0
2018-03-26 12:15:00,17.5,17.5,17.46,17.49,60495.0,16.0871,16.0871,16.0503,16.0779,60495.0
2018-03-26 12:20:00,17.49,17.54,17.49,17.52,102525.0,16.0779,16.1239,16.0779,16.1055,102525.0
2018-03-26 12:25:00,17.53,17.56,17.5,17.51,74294.0,16.1147,16.1422,16.0871,16.0963,74294.0
2018-03-26 12:30:00,17.5,17.53,17.48,17.53,75774.0,16.0871,16.1147,16.0687,16.1147,75774.0
2018-03-26 12:35:00,17.53,17.57,17.51,17.52,213738.0,16.1147,16.1514,16.0963,16.1055,213738.0
2018-03-26 12:40:00,17.51,17.53,17.5,17.5,51682.0,16.0963,16.1147,16.0871,16.0871,51682.0
2018-03-26 12:45:00,17.51,17.52,17.48,17.49,80908.0,16.0963,16.1055,16.0687,16.0779,80908.0
2018-03-26 12:50:00,17.48,17.52,17.48,17.5,73789.0,16.0687,16.1055,16.0687,16.0871,73789.0
2018-03-26 12:55:00,17.5,17.51,17.48,17.48,54983.0,16.0871,16.0963,16.0687,16.0687,54983.0
2018-03-26 13:00:00,17.48,17.52,17.47,17.51,72363.0,16.0687,16.1055,16.0595,16.0963,72363.0
2018-03-26 13:05:00,17.51,17.53,17.49,17.52,74326.0,16.0963,16.1147,16.0779,16.1055,74326.0
2018-03-26 13:10:00,17.52,17.54,17.51,17.54,46550.0,16.1055,16.1239,16.0963,16.1239,46550.0
2018-03-26 13:15:00,17.54,17.56,17.53,17.55,116001.0,16.1239,16.1422,16.1147,16.1331,116001.0
2018-03-26 13:20:00,17.55,17.56,17.53,17.54,50720.0,16.1331,16.1422,16.1147,16.1239,50720.0
2018-03-26 13:25:00,17.53,17.56,17.52,17.55,95122.0,16.1147,16.1422,16.1055,16.1331,95122.0
2018-03-26 13:30:00,17.55,17.56,17.5,17.51,56803.0,16.1331,16.1422,16.0871,16.0963,56803.0
2018-03-26 13:35:00,17.5,17.56,17.5,17.55,43107.0,16.0871,16.1422,16.0871,16.1331,43107.0
2018-03-26 13:40:00,17.56,17.58,17.54,17.55,56875.0,16.1422,16.1606,16.1239,16.1331,56875.0
2018-03-26 13:45:00,17.55,17.57,17.54,17.57,32598.0,16.1331,16.1514,16.1239,16.1514,32598.0
2018-03-26 13:50:00,17.57,17.58,17.53,17.54,47000.0,16.1514,16.1606,16.1147,16.1239,47000.0
2018-03-26 13:55:00,17.54,17.59,17.53,17.59,78152.0,16.1239,16.1698,16.1147,16.1698,78152.0
2018-03-26 14:00:00,17.59,17.61,17.58,17.61,62230.0,16.1698,16.1882,16.1606,16.1882,62230.0
2018-03-26 14:05:00,17.6,17.63,17.58,17.61,97683.0,16.179,16.2066,16.1606,16.1882,97683.0
2018-03-26 14:10:00,17.61,17.63,17.6,17.6,52921.0,16.1882,16.2066,16.179,16.179,52921.0
2018-03-26 14:15:00,17.61,17.64,17.6,17.64,104297.0,16.1882,16.2158,16.179,16.2158,104297.0
2018-03-26 14:20:00,17.64,17.65,17.59,17.59,81210.0,16.2158,16.225,16.1698,16.1698,81210.0
2018-03-26 14:25:00,17.6,17.63,17.59,17.6,66041.0,16.179,16.2066,16.1698,16.179,66041.0
2018-03-26 14:30:00,17.6,17.65,17.6,17.61,80057.0,16.179,16.225,16.179,16.1882,80057.0
2018-03-26 14:35:00,17.62,17.62,17.6,17.6,81468.0,16.1974,16.1974,16.179,16.179,81468.0
2018-03-26 14:40:00,17.61,17.64,17.6,17.63,96703.0,16.1882,16.2158,16.179,16.2066,96703.0
2018-03-26 14:45:00,17.64,17.66,17.62,17.64,113171.0,16.2158,16.2342,16.1974,16.2158,113171.0
2018-03-26 14:50:00,17.65,17.7,17.64,17.7,93132.0,16.225,16.2709,16.2158,16.2709,93132.0
2018-03-26 14:55:00,17.69,17.7,17.67,17.68,59050.0,16.2618,16.2709,16.2434,16.2526,59050.0
2018-03-26 15:00:00,17.68,17.71,17.67,17.69,199335.0,16.2526,16.2801,16.2434,16.2618,199335.0
2018-03-26 15:05:00,17.69,17.69,17.65,17.69,64388.0,16.2618,16.2618,16.225,16.2618,64388.0
2018-03-26 15:10:00,17.69,17.7,17.67,17.69,78568.0,16.2618,16.2709,16.2434,16.2618,78568.0
2018-03-26 15:15:00,17.69,17.72,17.67,17.71,83746.0,16.2618,16.2893,16.2434,16.2801,83746.0
2018-03-26 15:20:00,17.71,17.72,17.7,17.71,77403.0,16.2801,16.2893,16.2709,16.2801,77403.0
2018-03-26 15:25:00,17.71,17.73,17.7,17.72,90131.0,16.2801,16.2985,16.2709,16.2893,90131.0
2018-03-26 15:30:00,17.73,17.75,17.72,17.73,115861.0,16.2985,16.3169,16.2893,16.2985,115861.0
2018-03-26 15:35:00,17.73,17.75,17.71,17.75,144801.0,16.2985,16.3169,16.2801,16.3169,144801.0
2018-03-26 15:40:00,17.74,17.76,17.73,17.74,185519.0,16.3077,16.3261,16.2985,16.3077,185519.0
2018-03-26 15:45:00,17.74,17.78,17.73,17.78,212758.0,16.3077,16.3445,16.2985,16.3445,212758.0
2018-03-26 15:50:00,17.78,17.78,17.73,17.75,233419.0,16.3445,16.3445,16.2985,16.3169,233419.0
2018-03-26 15:55:00,17.74,17.77,17.74,17.76,541812.0,16.3077,16.3353,16.3077,16.3261,541812.0
2018-03-27 09:30:00,17.87,17.87,17.71,17.75,289077.0,16.4272,16.4272,16.2801,16.3169,289077.0
2018-03-27 09:35:00,17.76,17.78,17.7,17.73,81870.0,16.3261,16.3445,16.2709,16.2985,81870.0
2018-03-27 09:40:00,17.73,17.74,17.66,17.71,121362.0,16.2985,16.3077,16.2342,16.2801,121362.0
2018-03-27 09:45:00,17.71,17.71,17.62,17.63,86861.0,16.2801,16.2801,16.1974,16.2066,86861.0
2018-03-27 09:50:00,17.62,17.69,17.62,17.69,71693.0,16.1974,16.2618,16.1974,16.2618,71693.0
2018-03-27 09:55:00,17.69,17.75,17.69,17.73,73587.0,16.2618,16.3169,16.2618,16.2985,73587.0
2018-03-27 10:00:00,17.73,17.76,17.7,17.73,79295.0,16.2985,16.3261,16.2709,16.2985,79295.0
2018-03-27 10:05:00,17.73,17.78,17.7,17.73,159991.0,16.2985,16.3445,16.2709,16.2985,159991.0
2018-03-27 10:10:00,17.72,17.73,17.63,17.65,148410.0,16.2893,16.2985,16.2066,16.225,148410.0
2018-03-27 10:15:00,17.65,17.68,17.62,17.67,274862.0,16.225,16.2526,16.1974,16.2434,274862.0
2018-03-27 10:20:00,17.68,17.68,17.59,17.62,159187.0,16.2526,16.2526,16.1698,16.1974,159187.0
2018-03-27 10:25:00,17.62,17.63,17.52,17.54,748559.0,16.1974,16.2066,16.1055,16.1239,748559.0
2018-03-27 10:30:00,17.55,17.55,17.37,17.41,528216.0,16.1331,16.1331,15.9676,16.0044,528216.0
2018-03-27 10:35:00,17.4,17.48,17.4,17.44,447240.0,15.9952,16.0687,15.9952,16.0319,447240.0
2018-03-27 10:40:00,17.44,17.54,17.43,17.51,290706.0,16.0319,16.1239,16.0227,16.0963,290706.0
2018-03-27 10:45:00,17.5,17.51,17.45,17.47,113439.0,16.0871,16.0963,16.0411,16.0595,113439.0
2018-03-27 10:50:00,17.46,17.48,17.33,17.4,314436.0,16.0503,16.0687,15.9308,15.9952,314436.0
2018-03-27 10:55:00,17.41,17.44,17.38,17.39,124165.0,16.0044,16.0319,15.9768,15.986,124165.0
2018-03-27 11:00:00,17.39,17.43,17.35,17.41,211898.0,15.986,16.0227,15.9492,16.0044,211898.0
2018-03-27 11:05:00,17.41,17.45,17.39,17.45,161141.0,16.0044,16.0411,15.986,16.0411,161141.0
2018-03-27 11:10:00,17.45,17.46,17.41,17.45,97947.0,16.0411,16.0503,16.0044,16.0411,97947.0
2018-03-27 11:15:00,17.45,17.52,17.44,17.48,163999.0,16.0411,16.1055,16.0319,16.0687,163999.0
2018-03-27 11:20:00,17.48,17.51,17.46,17.5,143541.0,16.0687,16.0963,16.0503,16.0871,143541.0
2018-03-27 11:25:00,17.51,17.54,17.47,17.53,178886.0,16.0963,16.1239,16.0595,16.1147,178886.0
2018-03-27 11:30:00,17.53,17.59,17.52,17.56,253582.0,16.1147,16.1698,16.1055,16.1422,253582.0
2018-03-27 11:35:00,17.56,17.56,17.53,17.54,66455.0,16.1422,16.1422,16.1147,16.1239,66455.0
2018-03-27 11:40:00,17.54,17.6,17.53,17.58,83126.0,16.1239,16.179,16.1147,16.1606,83126.0
2018-03-27 11:45:00,17.58,17.66,17.57,17.66,130176.0,16.1606,16.2342,16.1514,16.2342,130176.0
2018-03-27 11:50:00,17.66,17.71,17.65,17.7,251729.0,16.2342,16.2801,16.225,16.2709,251729.0
2018-03-27 11:55:00,17.7,17.71,17.66,17.66,124829.0,16.2709,16.2801,16.2342,16.2342,124829.0
2018-03-27 12:00:00,17.66,17.68,17.62,17.67,75779.0,16.2342,16.2526,16.1974,16.2434,75779.0
2018-03-27 12:05:00,17.66,17.66,17.62,17.64,41288.0,16.2342,16.2342,16.1974,16.2158,41288.0
2018-03-27 12:10:00,17.64,17.67,17.63,17.66,72981.0,16.2158,16.2434,16.2066,16.2342,72981.0
2018-03-27 12:15:00,17.67,17.69,17.65,17.68,78799.0,16.2434,16.2618,16.225,16.2526,78799.0
2018-03-27 12:20:00,17.68,17.7,17.64,17.66,99218.0,16.2526,16.2709,16.2158,16.2342,99218.0
2018-03-27 12:25:00,17.66,17.67,17.62,17.66,51308.0,16.2342,16.2434,16.1974,16.2342,51308.0
2018-03-27 12:30:00,17.65,17.65,17.59,17.61,78453.0,16.225,16.225,16.1698,16.1882,78453.0
2018-03-27 12:35:00,17.61,17.65,17.6,17.64,68787.0,16.1882,16.225,16.179,16.2158,68787.0
2018-03-27 12:40:00,17.65,17.67,17.62,17.64,53883.0,16.225,16.2434,16.1974,16.2158,53883.0
2018-03-27 12:45:00,17.64,17.66,17.63,17.64,37271.0,16.2158,16.2342,16.2066,16.2158,37271.0
2018-03-27 12:50:00,17.64,17.67,17.62,17.66,54083.0,16.2158,16.2434,16.1974,16.2342,54083.0
2018-03-27 12:55:00,17.65,17.68,17.65,17.66,34155.0,16.225,16.2526,16.225,16.2342,34155.0
2018-03-27 13:00:00,17.67,17.7,17.66,17.68,112996.0,16.2434,16.2709,16.2342,16.2526,112996.0
2018-03-27 13:05:00,17.68,17.72,17.68,17.72,38551.0,16.2526,16.2893,16.2526,16.2893,38551.0
2018-03-27 13:10:00,17.71,17.72,17.68,17.71,39208.0,16.2801,16.2893,16.2526,16.2801,39208.0
2018-03-27 13:15:00,17.71,17.72,17.67,17.67,22621.0,16.2801,16.2893,16.2434,16.2434,22621.0
2018-03-27 13:20:00,17.67,17.67,17.63,17.64,56167.0,16.2434,16.2434,16.2066,16.2158,56167.0
2018-03-27 13:25:00,17.64,17.65,17.62,17.63,36799.0,16.2158,16.225,16.1974,16.2066,36799.0
2018-03-27 13:30:00,17.63,17.63,17.6,17.63,25629.0,16.2066,16.2066,16.179,16.2066,25629.0
2018-03-27 13:35:00,17.63,17.64,17.59,17.6,44918.0,16.2066,16.2158,16.1698,16.179,44918.0
2018-03-27 13:40:00,17.6,17.63,17.59,17.62,34694.0,16.179,16.2066,16.1698,16.1974,34694.0
2018-03-27 13:45:00,17.62,17.62,17.57,17.57,74723.0,16.1974,16.1974,16.1514,16.1514,74723.0
2018-03-27 13:50:00,17.57,17.58,17.51,17.54,84239.0,16.1514,16.1606,16.0963,16.1239,84239.0
2018-03-27 13:55:00,17.54,17.6,17.54,17.59,286788.0,16.1239,16.179,16.1239,16.1698,286788.0
2018-03-27 14:00:00,17.58,17.6,17.52,17.53,85080.0,16.1606,16.179,16.1055,16.1147,85080.0
2018-03-27 14:05:00,17.53,17.55,17.53,17.54,57214.0,16.1147,16.1331,16.1147,16.1239,57214.0
2018-03-27 14:10:00,17.54,17.58,17.53,17.57,78544.0,16.1239,16.1606,16.1147,16.1514,78544.0
2018-03-27 14:15:00,17.58,17.62,17.58,17.6,117362.0,16.1606,16.1974,16.1606,16.179,117362.0
2018-03-27 14:20:00,17.6,17.62,17.57,17.58,51134.0,16.179,16.1974,16.1514,16.1606,51134.0
2018-03-27 14:25:00,17.58,17.59,17.52,17.54,58632.0,16.1606,16.1698,16.1055,16.1239,58632.0
2018-03-27 14:30:00,17.54,17.54,17.46,17.51,316740.0,16.1239,16.1239,16.0503,16.0963,316740.0
2018-03-27 14:35:00,17.5,17.5,17.46,17.5,114259.0,16.0871,16.0871,16.0503,16.0871,114259.0
2018-03-27 14:40:00,17.5,17.51,17.48,17.5,65357.0,16.0871,16.0963,16.0687,16.0871,65357.0
2018-03-27 14:45:00,17.49,17.49,17.44,17.44,131233.0,16.0779,16.0779,16.0319,16.0319,131233.0
2018-03-27 14:50:00,17.45,17.45,17.37,17.39,422394.0,16.0411,16.0411,15.9676,15.986,422394.0
2018-03-27 14:55:00,17.39,17.42,17.36,17.37,127587.0,15.986,16.0135,15.9584,15.9676,127587.0
2018-03-27 15:00:00,17.36,17.37,17.3,17.3,240741.0,15.9584,15.9676,15.9032,15.9032,240741.0
2018-03-27 15:05:00,17.3,17.31,17.22,17.28,687898.0,15.9032,15.9124,15.8297,15.8849,687898.0
2018-03-27 15:10:00,17.28,17.3,17.24,17.29,165612.0,15.8849,15.9032,15.8481,15.894,165612.0
2018-03-27 15:15:00,17.28,17.35,17.27,17.31,183202.0,15.8849,15.9492,15.8757,15.9124,183202.0
2018-03-27 15:20:00,17.3,17.31,17.26,17.28,149999.0,15.9032,15.9124,15.8665,15.8849,149999.0
2018-03-27 15:25:00,17.27,17.28,17.18,17.2,239579.0,15.8757,15.8849,15.7929,15.8113,239579.0
2018-03-27 15:30:00,17.19,17.21,17.13,17.2,379526.0,15.8021,15.8205,15.747,15.8113,379526.0
2018-03-27 15:35:00,17.2,17.24,17.18,17.23,532605.0,15.8113,15.8481,15.7929,15.8389,532605.0
2018-03-27 15:40:00,17.22,17.24,17.17,17.17,362292.0,15.8297,15.8481,15.7837,15.7837,362292.0
2018-03-27 15:45:00,17.17,17.2,17.12,17.16,492708.0,15.7837,15.8113,15.7378,15.7745,492708.0
2018-03-27 15:50:00,17.16,17.25,17.15,17.22,440022.0,15.7745,15.8573,15.7653,15.8297,440022.0
2018-03-27 15:55:00,17.22,17.28,17.2,17.24,827633.0,15.8297,15.8849,15.8113,15.8481,827633.0
2018-03-28 09:30:00,17.22,17.25,17.12,17.13,244717.0,15.8297,15.8573,15.7378,15.747,244717.0
2018-03-28 09:35:00,17.13,17.15,16.84,16.88,497876.0,15.747,15.7653,15.4804,15.5171,497876.0
2018-03-28 09:40:00,16.87,16.88,16.76,16.86,339888.0,15.508,15.5171,15.4068,15.4988,339888.0
2018-03-28 09:45:00,16.86,16.98,16.8,16.98,366161.0,15.4988,15.6091,15.4436,15.6091,366161.0
2018-03-28 09:50:00,16.98,16.99,16.89,16.97,298821.0,15.6091,15.6183,15.5263,15.5999,298821.0
2018-03-28 09:55:00,16.97,17.02,16.91,17.0,244189.0,15.5999,15.6458,15.5447,15.6275,244189.0
2018-03-28 10:00:00,17.0,17.06,16.97,17.01,153341.0,15.6275,15.6826,15.5999,15.6367,153341.0
2018-03-28 10:05:00,17.01,17.08,17.0,17.05,184668.0,15.6367,15.701,15.6275,15.6734,184668.0
2018-03-28 10:10:00,17.05,17.05,16.84,16.88,448759.0,15.6734,15.6734,15.4804,15.5171,448759.0
2018-03-28 10:15:00,16.88,16.93,16.85,16.91,128532.0,15.5171,15.5631,15.4896,15.5447,128532.0
2018-03-28 10:20:00,16.9,16.94,16.85,16.85,135772.0,15.5355,15.5723,15.4896,15.4896,135772.0
2018-03-28 10:25:00,16.86,16.88,16.82,16.86,208612.0,15.4988,15.5171,15.462,15.4988,208612.0
2018-03-28 10:30:00,16.86,16.96,16.85,16.94,411252.0,15.4988,15.5907,15.4896,15.5723,411252.0
2018-03-28 10:35:00,16.94,16.96,16.91,16.93,400098.0,15.5723,15.5907,15.5447,15.5631,400098.0
2018-03-28 10:40:00,16.93,16.93,16.79,16.84,490028.0,15.5631,15.5631,15.4344,15.4804,490028.0
2018-03-28 10:45:00,16.84,16.84,16.77,16.78,430479.0,15.4804,15.4804,15.416,15.4252,430479.0
2018-03-28 10:50:00,16.78,16.79,16.65,16.75,455715.0,15.4252,15.4344,15.3057,15.3976,455715.0
2018-03-28 10:55:00,16.75,16.75,16.68,16.71,233012.0,15.3976,15.3976,15.3333,15.3609,233012.0
2018-03-28 11:00:00,16.71,16.81,16.71,16.73,336327.0,15.3609,15.4528,15.3609,15.3793,336327.0
2018-03-28 11:05:00,16.74,16.79,16.72,16.77,209575.0,15.3885,15.4344,15.3701,15.416,209575.0
2018-03-28 11:10:00,16.78,16.79,16.65,16.65,252413.0,15.4252,15.4344,15.3057,15.3057,252413.0
2018-03-28 11:15:00,16.66,16.69,16.61,16.66,303152.0,15.3149,15.3425,15.2689,15.3149,303152.0
2018-03-28 11:20:00,16.66,16.66,16.55,16.59,553883.0,15.3149,15.3149,15.2138,15.2506,553883.0
2018-03-28 11:25:00,16.58,16.63,16.57,16.59,252970.0,15.2414,15.2873,15.2322,15.2506,252970.0
2018-03-28 11:30:00,16.59,16.61,16.51,16.59,298466.0,15.2506,15.2689,15.177,15.2506,298466.0
2018-03-28 11:35:00,16.59,16.65,16.58,16.63,172640.0,15.2506,15.3057,15.2414,15.2873,172640.0
2018-03-28 11:40:00,16.63,16.72,16.62,16.7,247544.0,15.2873,15.3701,15.2781,15.3517,247544.0
2018-03-28 11:45:00,16.7,16.71,16.62,16.64,249098.0,15.3517,15.3609,15.2781,15.2965,249098.0
2018-03-28 11:50:00,16.65,16.67,16.59,16.6,176141.0,15.3057,15.3241,15.2506,15.2598,176141.0
2018-03-28 11:55:00,16.6,16.7,16.59,16.67,273725.0,15.2598,15.3517,15.2506,15.3241,273725.0
2018-03-28 12:00:00,16.67,16.7,16.63,16.63,108865.0,15.3241,15.3517,15.2873,15.2873,108865.0
2018-03-28 12:05:00,16.64,16.7,16.63,16.68,165584.0,15.2965,15.3517,15.2873,15.3333,165584.0
2018-03-28 12:10:00,16.69,16.78,16.68,16.76,139893.0,15.3425,15.4252,15.3333,15.4068,139893.0
2018-03-28 12:15:00,16.76,16.8,16.72,16.8,168156.0,15.4068,15.4436,15.3701,15.4436,168156.0
2018-03-28 12:20:00,16.8,16.81,16.74,16.76,155049.0,15.4436,15.4528,15.3885,15.4068,155049.0
2018-03-28 12:25:00,16.76,16.79,16.71,16.73,81442.0,15.4068,15.4344,15.3609,15.3793,81442.0
2018-03-28 12:30:00,16.73,16.74,16.68,16.69,81540.0,15.3793,15.3885,15.3333,15.3425,81540.0
2018-03-28 12:35:00,16.69,16.73,16.69,16.7,58474.0,15.3425,15.3793,15.3425,15.3517,58474.0
2018-03-28 12:40:00,16.7,16.75,16.7,16.71,67014.0,15.3517,15.3976,15.3517,15.3609,67014.0
2018-03-28 12:45:00,16.71,16.73,16.68,16.69,91764.0,15.3609,15.3793,15.3333,15.3425,91764.0
2018-03-28 12:50:00,16.69,16.72,16.67,16.67,83275.0,15.3425,15.3701,15.3241,15.3241,83275.0
2018-03-28 12:55:00,16.67,16.67,16.61,16.62,138739.0,15.3241,15.3241,15.2689,15.2781,138739.0
2018-03-28 13:00:00,16.62,16.65,16.57,16.65,236009.0,15.2781,15.3057,15.2322,15.3057,236009.0
2018-03-28 13:05:00,16.65,16.69,16.63,16.64,139429.0,15.3057,15.3425,15.2873,15.2965,139429.0
2018-03-28 13:10:00,16.64,16.66,16.61,16.66,109298.0,15.2965,15.3149,15.2689,15.3149,109298.0
2018-03-28 13:15:00,16.66,16.66,16.63,16.64,116699.0,15.3149,15.3149,15.2873,15.2965,116699.0
2018-03-28 13:20:00,16.64,16.67,16.63,16.65,168934.0,15.2965,15.3241,15.2873,15.3057,168934.0
2018-03-28 13:25:00,16.65,16.67,16.62,16.64,83718.0,15.3057,15.3241,15.2781,15.2965,83718.0
2018-03-28 13:30:00,16.65,16.66,16.58,16.6,177989.0,15.3057,15.3149,15.2414,15.2598,177989.0
2018-03-28 13:35:00,16.6,16.65,16.59,16.64,90851.0,15.2598,15.3057,15.2506,15.2965,90851.0
2018-03-28 13:40:00,16.64,16.66,16.62,16.65,112124.0,15.2965,15.3149,15.2781,15.3057,112124.0
2018-03-28 13:45:00,16.65,16.74,16.64,16.74,210150.0,15.3057,15.3885,15.2965,15.3885,210150.0
2018-03-28 13:50:00,16.74,16.74,16.7,16.73,87166.0,15.3885,15.3885,15.3517,15.3793,87166.0
2018-03-28 13:55:00,16.73,16.74,16.71,16.71,65737.0,15.3793,15.3885,15.3609,15.3609,65737.0
2018-03-28 14:00:00,16.72,16.74,16.67,16.68,103847.0,15.3701,15.3885,15.3241,15.3333,103847.0
2018-03-28 14:05:00,16.69,16.71,16.66,16.71,99276.0,15.3425,15.3609,15.3149,15.3609,99276.0
2018-03-28 14:10:00,16.7,16.71,16.64,16.68,120136.0,15.3517,15.3609,15.2965,15.3333,120136.0
2018-03-28 14:15:00,16.68,16.73,16.67,16.7,109596.0,15.3333,15.3793,15.3241,15.3517,109596.0
2018-03-28 14:20:00,16.7,16.75,16.7,16.71,143207.0,15.3517,15.3976,15.3517,15.3609,143207.0
2018-03-28 14:25:00,16.71,16.73,16.69,16.69,77396.0,15.3609,15.3793,15.3425,15.3425,77396.0
2018-03-28 14:30:00,16.69,16.69,16.66,16.68,79819.0,15.3425,15.3425,15.3149,15.3333,79819.0
2018-03-28 14:35:00,16.68,16.72,16.66,16.71,152868.0,15.3333,15.3701,15.3149,15.3609,152868.0
2018-03-28 14:40:00,16.72,16.73,16.66,16.67,178014.0,15.3701,15.3793,15.3149,15.3241,178014.0
2018-03-28 14:45:00,16.67,16.67,16.64,16.66,143661.0,15.3241,15.3241,15.2965,15.3149,143661.0
2018-03-28 14:50:00,16.66,16.69,16.65,16.66,114651.0,15.3149,15.3425,15.3057,15.3149,114651.0
2018-03-28 14:55:00,16.66,16.67,16.64,16.64,88513.0,15.3149,15.3241,15.2965,15.2965,88513.0
2018-03-28 15:00:00,16.64,16.67,16.59,16.6,206584.0,15.2965,15.3241,15.2506,15.2598,206584.0
2018-03-28 15:05:00,16.6,16.61,16.55,16.56,130099.0,15.2598,15.2689,15.2138,15.223,130099.0
2018-03-28 15:10:00,16.56,16.61,16.55,16.61,196154.0,15.223,15.2689,15.2138,15.2689,196154.0
2018-03-28 15:15:00,16.61,16.64,16.6,16.61,447457.0,15.2689,15.2965,15.2598,15.2689,447457.0
2018-03-28 15:20:00,16.62,16.69,16.6,16.67,155298.0,15.2781,15.3425,15.2598,15.3241,155298.0
2018-03-28 15:25:00,16.67,16.7,16.64,16.69,154562.0,15.3241,15.3517,15.2965,15.3425,154562.0
2018-03-28 15:30:00,16.69,16.71,16.66,16.67,188274.0,15.3425,15.3609,15.3149,15.3241,188274.0
2018-03-28 15:35:00,16.68,16.75,16.67,16.73,261620.0,15.3333,15.3976,15.3241,15.3793,261620.0
2018-03-28 15:40:00,16.73,16.73,16.69,16.7,226715.0,15.3793,15.3793,15.3425,15.3517,226715.0
2018-03-28 15:45:00,16.7,16.76,16.69,16.76,477481.0,15.3517,15.4068,15.3425,15.4068,477481.0
2018-03-28 15:50:00,16.76,16.78,16.74,16.78,493798.0,15.4068,15.4252,15.3885,15.4252,493798.0
2018-03-28 15:55:00,16.78,16.79,16.76,16.76,999562.0,15.4252,15.4344,15.4068,15.4068,999562.0
2018-03-29 09:30:00,16.88,17.16,16.88,17.13,603604.0,15.5171,15.7745,15.5171,15.747,603604.0
2018-03-29 09:35:00,17.14,17.19,17.1,17.18,300934.0,15.7562,15.8021,15.7194,15.7929,300934.0
2018-03-29 09:40:00,17.18,17.25,17.12,17.14,265627.0,15.7929,15.8573,15.7378,15.7562,265627.0
2018-03-29 09:45:00,17.15,17.17,17.09,17.1,138480.0,15.7653,15.7837,15.7102,15.7194,138480.0
2018-03-29 09:50:00,17.1,17.16,17.09,17.14,209033.0,15.7194,15.7745,15.7102,15.7562,209033.0
2018-03-29 09:55:00,17.15,17.2,17.08,17.1,295623.0,15.7653,15.8113,15.701,15.7194,295623.0
2018-03-29 10:00:00,17.1,17.16,17.06,17.08,131631.0,15.7194,15.7745,15.6826,15.701,131631.0
2018-03-29 10:05:00,17.07,17.09,17.03,17.05,155310.0,15.6918,15.7102,15.655,15.6734,155310.0
2018-03-29 10:10:00,17.05,17.15,17.05,17.12,182094.0,15.6734,15.7653,15.6734,15.7378,182094.0
2018-03-29 10:15:00,17.13,17.14,17.1,17.13,178829.0,15.747,15.7562,15.7194,15.747,178829.0
2018-03-29 10:20:00,17.12,17.29,17.12,17.28,406188.0,15.7378,15.894,15.7378,15.8849,406188.0
2018-03-29 10:25:00,17.28,17.31,17.23,17.24,225928.0,15.8849,15.9124,15.8389,15.8481,225928.0
2018-03-29 10:30:00,17.24,17.26,17.16,17.16,142274.0,15.8481,15.8665,15.7745,15.7745,142274.0
2018-03-29 10:35:00,17.16,17.22,17.16,17.21,110183.0,15.7745,15.8297,15.7745,15.8205,110183.0
2018-03-29 10:40:00,17.21,17.24,17.19,17.23,120699.0,15.8205,15.8481,15.8021,15.8389,120699.0
2018-03-29 10:45:00,17.23,17.28,17.21,17.27,151606.0,15.8389,15.8849,15.8205,15.8757,151606.0
2018-03-29 10:50:00,17.27,17.31,17.22,17.3,135656.0,15.8757,15.9124,15.8297,15.9032,135656.0
2018-03-29 10:55:00,17.3,17.31,17.22,17.27,142256.0,15.9032,15.9124,15.8297,15.8757,142256.0
2018-03-29 11:00:00,17.27,17.33,17.25,17.31,158390.0,15.8757,15.9308,15.8573,15.9124,158390.0
2018-03-29 11:05:00,17.32,17.37,17.31,17.32,163325.0,15.9216,15.9676,15.9124,15.9216,163325.0
2018-03-29 11:10:00,17.33,17.33,17.27,17.29,76868.0,15.9308,15.9308,15.8757,15.894,76868.0
2018-03-29 11:15:00,17.29,17.32,17.26,17.27,117572.0,15.894,15.9216,15.8665,15.8757,117572.0
2018-03-29 11:20:00,17.26,17.29,17.24,17.25,63067.0,15.8665,15.894,15.8481,15.8573,63067.0
2018-03-29 11:25:00,17.25,17.29,17.24,17.26,78591.0,15.8573,15.894,15.8481,15.8665,78591.0
2018-03-29 11:30:00,17.27,17.27,17.22,17.24,69679.0,15.8757,15.8757,15.8297,15.8481,69679.0
2018-03-29 11:35:00,17.24,17.25,17.21,17.23,82754.0,15.8481,15.8573,15.8205,15.8389,82754.0
2018-03-29 11:40:00,17.22,17.25,17.2,17.21,74598.0,15.8297,15.8573,15.8113,15.8205,74598.0
2018-03-29 11:45:00,17.2,17.23,17.18,17.22,81465.0,15.8113,15.8389,15.7929,15.8297,81465.0
2018-03-29 11:50:00,17.22,17.24,17.2,17.23,46728.0,15.8297,15.8481,15.8113,15.8389,46728.0
2018-03-29 11:55:00,17.23,17.26,17.22,17.25,49202.0,15.8389,15.8665,15.8297,15.8573,49202.0
2018-03-29 12:00:00,17.25,17.26,17.22,17.23,82048.0,15.8573,15.8665,15.8297,15.8389,82048.0
2018-03-29 12:05:00,17.23,17.26,17.22,17.23,63025.0,15.8389,15.8665,15.8297,15.8389,63025.0
2018-03-29 12:10:00,17.23,17.27,17.22,17.27,80893.0,15.8389,15.8757,15.8297,15.8757,80893.0
2018-03-29 12:15:00,17.26,17.28,17.25,17.27,82026.0,15.8665,15.8849,15.8573,15.8757,82026.0
2018-03-29 12:20:00,17.27,17.29,17.26,17.29,43115.0,15.8757,15.894,15.8665,15.894,43115.0
2018-03-29 12:25:00,17.29,17.34,17.28,17.33,56322.0,15.894,15.94,15.8849,15.9308,56322.0
2018-03-29 12:30:00,17.33,17.33,17.3,17.32,48017.0,15.9308,15.9308,15.9032,15.9216,48017.0
2018-03-29 12:35:00,17.32,17.34,17.3,17.3,41369.0,15.9216,15.94,15.9032,15.9032,41369.0
2018-03-29 12:40:00,17.3,17.31,17.27,17.3,59768.0,15.9032,15.9124,15.8757,15.9032,59768.0
2018-03-29 12:45:00,17.3,17.32,17.28,17.29,101182.0,15.9032,15.9216,15.8849,15.894,101182.0
2018-03-29 12:50:00,17.29,17.33,17.28,17.33,63814.0,15.894,15.9308,15.8849,15.9308,63814.0
2018-03-29 12:55:00,17.32,17.34,17.32,17.34,55481.0,15.9216,15.94,15.9216,15.94,55481.0
2018-03-29 13:00:00,17.34,17.35,17.3,17.3,76936.0,15.94,15.9492,15.9032,15.9032,76936.0
2018-03-29 13:05:00,17.3,17.31,17.28,17.29,42268.0,15.9032,15.9124,15.8849,15.894,42268.0
2018-03-29 13:10:00,17.29,17.32,17.28,17.3,92182.0,15.894,15.9216,15.8849,15.9032,92182.0
2018-03-29 13:15:00,17.3,17.34,17.29,17.34,71396.0,15.9032,15.94,15.894,15.94,71396.0
2018-03-29 13:20:00,17.34,17.34,17.32,17.34,45095.0,15.94,15.94,15.9216,15.94,45095.0
2018-03-29 13:25:00,17.33,17.34,17.32,17.34,60832.0,15.9308,15.94,15.9216,15.94,60832.0
2018-03-29 13:30:00,17.34,17.37,17.33,17.35,77484.0,15.94,15.9676,15.9308,15.9492,77484.0
2018-03-29 13:35:00,17.35,17.37,17.33,17.35,106815.0,15.9492,15.9676,15.9308,15.9492,106815.0
2018-03-29 13:40:00,17.36,17.38,17.33,17.38,69422.0,15.9584,15.9768,15.9308,15.9768,69422.0
2018-03-29 13:45:00,17.37,17.39,17.36,17.39,62587.0,15.9676,15.986,15.9584,15.986,62587.0
2018-03-29 13:50:00,17.39,17.43,17.39,17.41,106453.0,15.986,16.0227,15.986,16.0044,106453.0
2018-03-29 13:55:00,17.41,17.42,17.36,17.38,120441.0,16.0044,16.0135,15.9584,15.9768,120441.0
2018-03-29 14:00:00,17.38,17.39,17.36,17.39,138667.0,15.9768,15.986,15.9584,15.986,138667.0
2018-03-29 14:05:00,17.39,17.44,17.38,17.43,100747.0,15.986,16.0319,15.9768,16.0227,100747.0
2018-03-29 14:10:00,17.43,17.46,17.42,17.45,108164.0,16.0227,16.0503,16.0135,16.0411,108164.0
2018-03-29 14:15:00,17.45,17.45,17.41,17.42,88986.0,16.0411,16.0411,16.0044,16.0135,88986.0
2018-03-29 14:20:00,17.42,17.43,17.37,17.37,125829.0,16.0135,16.0227,15.9676,15.9676,125829.0
2018-03-29 14:25:00,17.38,17.42,17.37,17.42,100477.0,15.9768,16.0135,15.9676,16.0135,100477.0
2018-03-29 14:30:00,17.42,17.45,17.41,17.45,77490.0,16.0135,16.0411,16.0044,16.0411,77490.0
2018-03-29 14:35:00,17.45,17.47,17.44,17.47,73882.0,16.0411,16.0595,16.0319,16.0595,73882.0
2018-03-29 14:40:00,17.47,17.5,17.44,17.48,140408.0,16.0595,16.0871,16.0319,16.0687,140408.0
2018-03-29 14:45:00,17.49,17.53,17.48,17.53,285126.0,16.0779,16.1147,16.0687,16.1147,285126.0
2018-03-29 14:50:00,17.53,17.53,17.48,17.51,107086.0,16.1147,16.1147,16.0687,16.0963,107086.0
2018-03-29 14:55:00,17.51,17.53,17.48,17.5,229957.0,16.0963,16.1147,16.0687,16.0871,229957.0
2018-03-29 15:00:00,17.49,17.55,17.49,17.54,210165.0,16.0779,16.1331,16.0779,16.1239,210165.0
2018-03-29 15:05:00,17.54,17.56,17.52,17.54,122407.0,16.1239,16.1422,16.1055,16.1239,122407.0
2018-03-29 15:10:00,17.54,17.55,17.53,17.55,140573.0,16.1239,16.1331,16.1147,16.1331,140573.0
2018-03-29 15:15:00,17.55,17.6,17.53,17.6,427262.0,16.1331,16.179,16.1147,16.179,427262.0
2018-03-29 15:20:00,17.6,17.6,17.54,17.55,176149.0,16.179,16.179,16.1239,16.1331,176149.0
2018-03-29 15:25:00,17.54,17.55,17.47,17.53,268829.0,16.1239,16.1331,16.0595,16.1147,268829.0
2018-03-29 15:30:00,17.53,17.55,17.52,17.54,347309.0,16.1147,16.1331,16.1055,16.1239,347309.0
2018-03-29 15:35:00,17.53,17.57,17.52,17.57,222630.0,16.1147,16.1514,16.1055,16.1514,222630.0
2018-03-29 15:40:00,17.57,17.58,17.53,17.55,272035.0,16.1514,16.1606,16.1147,16.1331,272035.0
2018-03-29 15:45:00,17.55,17.6,17.54,17.59,500489.0,16.1331,16.179,16.1239,16.1698,500489.0
2018-03-29 15:50:00,17.59,17.59,17.57,17.59,751205.0,16.1698,16.1698,16.1514,16.1698,751205.0
2018-03-29 15:55:00,17.59,17.59,17.56,17.56,1250525.0,16.1698,16.1698,16.1422,16.1422,1250525.0
2018-04-02 09:30:00,17.57,17.72,17.52,17.6,329401.0,16.1514,16.2893,16.1055,16.179,329401.0
2018-04-02 09:35:00,17.6,17.74,17.57,17.73,233563.0,16.179,16.3077,16.1514,16.2985,233563.0
2018-04-02 09:40:00,17.72,17.76,17.63,17.65,298956.0,16.2893,16.3261,16.2066,16.225,298956.0
2018-04-02 09:45:00,17.64,17.65,17.54,17.57,238868.0,16.2158,16.225,16.1239,16.1514,238868.0
2018-04-02 09:50:00,17.57,17.58,17.52,17.57,126230.0,16.1514,16.1606,16.1055,16.1514,126230.0
2018-04-02 09:55:00,17.57,17.61,17.55,17.59,96335.0,16.1514,16.1882,16.1331,16.1698,96335.0
2018-04-02 10:00:00,17.58,17.59,17.52,17.56,162679.0,16.1606,16.1698,16.1055,16.1422,162679.0
2018-04-02 10:05:00,17.56,17.58,17.49,17.54,93239.0,16.1422,16.1606,16.0779,16.1239,93239.0
2018-04-02 10:10:00,17.54,17.55,17.45,17.46,115804.0,16.1239,16.1331,16.0411,16.0503,115804.0
2018-04-02 10:15:00,17.46,17.49,17.42,17.44,147101.0,16.0503,16.0779,16.0135,16.0319,147101.0
2018-04-02 10:20:00,17.45,17.51,17.44,17.49,143220.0,16.0411,16.0963,16.0319,16.0779,143220.0
2018-04-02 10:25:00,17.49,17.49,17.43,17.43,129923.0,16.0779,16.0779,16.0227,16.0227,129923.0
2018-04-02 10:30:00,17.44,17.45,17.41,17.42,88652.0,16.0319,16.0411,16.0044,16.0135,88652.0
2018-04-02 10:35:00,17.42,17.47,17.41,17.44,227698.0,16.0135,16.0595,16.0044,16.0319,227698.0
2018-04-02 10:40:00,17.45,17.47,17.38,17.39,203480.0,16.0411,16.0595,15.9768,15.986,203480.0
2018-04-02 10:45:00,17.38,17.43,17.34,17.41,127467.0,15.9768,16.0227,15.94,16.0044,127467.0
2018-04-02 10:50:00,17.41,17.42,17.38,17.4,120828.0,16.0044,16.0135,15.9768,15.9952,120828.0
2018-04-02 10:55:00,17.39,17.42,17.34,17.35,87808.0,15.986,16.0135,15.94,15.9492,87808.0
2018-04-02 11:00:00,17.35,17.38,17.34,17.37,73719.0,15.9492,15.9768,15.94,15.9676,73719.0
2018-04-02 11:05:00,17.37,17.38,17.34,17.36,135236.0,15.9676,15.9768,15.94,15.9584,135236.0
2018-04-02 11:10:00,17.36,17.37,17.33,17.35,96294.0,15.9584,15.9676,15.9308,15.9492,96294.0
2018-04-02 11:15:00,17.35,17.35,17.28,17.32,103879.0,15.9492,15.9492,15.8849,15.9216,103879.0
2018-04-02 11:20:00,17.32,17.35,17.29,17.32,109089.0,15.9216,15.9492,15.894,15.9216,109089.0
2018-04-02 11:25:00,17.32,17.34,17.29,17.32,106656.0,15.9216,15.94,15.894,15.9216,106656.0
2018-04-02 11:30:00,17.32,17.33,17.27,17.27,75735.0,15.9216,15.9308,15.8757,15.8757,75735.0
2018-04-02 11:35:00,17.28,17.28,17.17,17.18,253518.0,15.8849,15.8849,15.7837,15.7929,253518.0
2018-04-02 11:40:00,17.18,17.2,17.13,17.18,126613.0,15.7929,15.8113,15.747,15.7929,126613.0
2018-04-02 11:45:00,17.19,17.21,17.16,17.19,149469.0,15.8021,15.8205,15.7745,15.8021,149469.0
2018-04-02 11:50:00,17.18,17.21,17.13,17.16,194018.0,15.7929,15.8205,15.747,15.7745,194018.0
2018-04-02 11:55:00,17.15,17.22,17.15,17.2,199794.0,15.7653,15.8297,15.7653,15.8113,199794.0
2018-04-02 12:00:00,17.2,17.23,17.16,17.2,214699.0,15.8113,15.8389,15.7745,15.8113,214699.0
2018-04-02 12:05:00,17.2,17.2,17.15,17.18,179386.0,15.8113,15.8113,15.7653,15.7929,179386.0
2018-04-02 12:10:00,17.18,17.18,17.08,17.11,315239.0,15.7929,15.7929,15.701,15.7286,315239.0
2018-04-02 12:15:00,17.11,17.14,17.05,17.14,112833.0,15.7286,15.7562,15.6734,15.7562,112833.0
2018-04-02 12:20:00,17.13,17.14,17.1,17.11,88422.0,15.747,15.7562,15.7194,15.7286,88422.0
2018-04-02 12:25:00,17.11,17.19,17.09,17.18,107786.0,15.7286,15.8021,15.7102,15.7929,107786.0
2018-04-02 12:30:00,17.18,17.25,17.18,17.25,139066.0,15.7929,15.8573,15.7929,15.8573,139066.0
2018-04-02 12:35:00,17.25,17.28,17.23,17.23,104309.0,15.8573,15.8849,15.8389,15.8389,104309.0
2018-04-02 12:40:00,17.23,17.3,17.21,17.29,86612.0,15.8389,15.9032,15.8205,15.894,86612.0
2018-04-02 12:45:00,17.29,17.31,17.27,17.3,69001.0,15.894,15.9124,15.8757,15.9032,69001.0
2018-04-02 12:50:00,17.3,17.3,17.26,17.27,47580.0,15.9032,15.9032,15.8665,15.8757,47580.0
2018-04-02 12:55:00,17.28,17.33,17.26,17.31,102413.0,15.8849,15.9308,15.8665,15.9124,102413.0
2018-04-02 13:00:00,17.31,17.37,17.27,17.28,95436.0,15.9124,15.9676,15.8757,15.8849,95436.0
2018-04-02 13:05:00,17.29,17.31,17.25,17.27,63610.0,15.894,15.9124,15.8573,15.8757,63610.0
2018-04-02 13:10:00,17.26,17.29,17.21,17.23,104821.0,15.8665,15.894,15.8205,15.8389,104821.0
2018-04-02 13:15:00,17.22,17.25,17.2,17.21,110506.0,15.8297,15.8573,15.8113,15.8205,110506.0
2018-04-02 13:20:00,17.21,17.23,17.17,17.21,79539.0,15.8205,15.8389,15.7837,15.8205,79539.0
2018-04-02 13:25:00,17.21,17.21,17.15,17.17,123365.0,15.8205,15.8205,15.7653,15.7837,123365.0
2018-04-02 13:30:00,17.17,17.21,17.16,17.21,84736.0,15.7837,15.8205,15.7745,15.8205,84736.0
2018-04-02 13:35:00,17.21,17.25,17.21,17.21,91950.0,15.8205,15.8573,15.8205,15.8205,91950.0
2018-04-02 13:40:00,17.21,17.23,17.16,17.17,118836.0,15.8205,15.8389,15.7745,15.7837,118836.0
2018-04-02 13:45:00,17.16,17.18,17.13,17.14,59845.0,15.7745,15.7929,15.747,15.7562,59845.0
2018-04-02 13:50:00,17.15,17.19,17.14,17.16,100195.0,15.7653,15.8021,15.7562,15.7745,100195.0
2018-04-02 13:55:00,17.16,17.17,17.11,17.11,97745.0,15.7745,15.7837,15.7286,15.7286,97745.0
2018-04-02 14:00:00,17.11,17.12,17.06,17.07,123025.0,15.7286,15.7378,15.6826,15.6918,123025.0
2018-04-02 14:05:00,17.08,17.09,16.99,17.0,284105.0,15.701,15.7102,15.6183,15.6275,284105.0
2018-04-02 14:10:00,17.0,17.05,16.99,17.04,156997.0,15.6275,15.6734,15.6183,15.6642,156997.0
2018-04-02 14:15:00,17.04,17.08,17.03,17.07,162593.0,15.6642,15.701,15.655,15.6918,162593.0
2018-04-02 14:20:00,17.07,17.11,17.07,17.1,108571.0,15.6918,15.7286,15.6918,15.7194,108571.0
2018-04-02 14:25:00,17.1,17.1,17.02,17.04,125817.0,15.7194,15.7194,15.6458,15.6642,125817.0
2018-04-02 14:30:00,17.03,17.08,17.02,17.07,124885.0,15.655,15.701,15.6458,15.6918,124885.0
2018-04-02 14:35:00,17.06,17.08,17.01,17.04,122209.0,15.6826,15.701,15.6367,15.6642,122209.0
2018-04-02 14:40:00,17.04,17.06,17.01,17.03,124562.0,15.6642,15.6826,15.6367,15.655,124562.0
2018-04-02 14:45:00,17.03,17.06,17.01,17.06,109080.0,15.655,15.6826,15.6367,15.6826,109080.0
2018-04-02 14:50:00,17.05,17.11,17.05,17.11,122245.0,15.6734,15.7286,15.6734,15.7286,122245.0
2018-04-02 14:55:00,17.1,17.11,17.07,17.11,104144.0,15.7194,15.7286,15.6918,15.7286,104144.0
2018-04-02 15:00:00,17.11,17.14,17.1,17.11,119118.0,15.7286,15.7562,15.7194,15.7286,119118.0
2018-04-02 15:05:00,17.1,17.11,17.07,17.1,130887.0,15.7194,15.7286,15.6918,15.7194,130887.0
2018-04-02 15:10:00,17.1,17.15,17.08,17.14,114133.0,15.7194,15.7653,15.701,15.7562,114133.0
2018-04-02 15:15:00,17.14,17.16,17.11,17.16,108509.0,15.7562,15.7745,15.7286,15.7745,108509.0
2018-04-02 15:20:00,17.16,17.18,17.09,17.11,130422.0,15.7745,15.7929,15.7102,15.7286,130422.0
2018-04-02 15:25:00,17.11,17.12,17.08,17.1,121798.0,15.7286,15.7378,15.701,15.7194,121798.0
2018-04-02 15:30:00,17.1,17.11,17.03,17.05,215638.0,15.7194,15.7286,15.655,15.6734,215638.0
2018-04-02 15:35:00,17.05,17.08,17.04,17.05,360436.0,15.6734,15.701,15.6642,15.6734,360436.0
2018-04-02 15:40:00,17.05,17.09,17.03,17.08,246204.0,15.6734,15.7102,15.655,15.701,246204.0
2018-04-02 15:45:00,17.07,17.16,17.07,17.13,450162.0,15.6918,15.7745,15.6918,15.747,450162.0
2018-04-02 15:50:00,17.13,17.17,17.1,17.12,519716.0,15.747,15.7837,15.7194,15.7378,519716.0
2018-04-02 15:55:00,17.11,17.17,17.1,17.14,1067956.0,15.7286,15.7837,15.7194,15.7562,1067956.0
2018-04-03 09:30:00,17.16,17.33,17.11,17.26,343878.0,15.7745,15.9308,15.7286,15.8665,343878.0
2018-04-03 09:35:00,17.26,17.32,17.23,17.32,177034.0,15.8665,15.9216,15.8389,15.9216,177034.0
2018-04-03 09:40:00,17.32,17.42,17.32,17.33,186170.0,15.9216,16.0135,15.9216,15.9308,186170.0
2018-04-03 09:45:00,17.34,17.42,17.33,17.41,233171.0,15.94,16.0135,15.9308,16.0044,233171.0
2018-04-03 09:50:00,17.41,17.43,17.32,17.32,119186.0,16.0044,16.0227,15.9216,15.9216,119186.0
2018-04-03 09:55:00,17.33,17.33,17.25,17.29,118507.0,15.9308,15.9308,15.8573,15.894,118507.0
2018-04-03 10:00:00,17.29,17.29,17.2,17.24,115234.0,15.894,15.894,15.8113,15.8481,115234.0
2018-04-03 10:05:00,17.25,17.25,17.12,17.14,146610.0,15.8573,15.8573,15.7378,15.7562,146610.0
2018-04-03 10:10:00,17.14,17.15,17.07,17.08,178245.0,15.7562,15.7653,15.6918,15.701,178245.0
2018-04-03 10:15:00,17.09,17.15,17.06,17.07,122880.0,15.7102,15.7653,15.6826,15.6918,122880.0
2018-04-03 10:20:00,17.07,17.11,17.04,17.07,78785.0,15.6918,15.7286,15.6642,15.6918,78785.0
2018-04-03 10:25:00,17.06,17.13,17.05,17.13,79472.0,15.6826,15.747,15.6734,15.747,79472.0
2018-04-03 10:30:00,17.13,17.19,17.12,17.18,186133.0,15.747,15.8021,15.7378,15.7929,186133.0
2018-04-03 10:35:00,17.18,17.19,17.13,17.16,143662.0,15.7929,15.8021,15.747,15.7745,143662.0
2018-04-03 10:40:00,17.16,17.22,17.15,17.22,215546.0,15.7745,15.8297,15.7653,15.8297,215546.0
2018-04-03 10:45:00,17.22,17.25,17.17,17.18,121828.0,15.8297,15.8573,15.7837,15.7929,121828.0
2018-04-03 10:50:00,17.16,17.26,17.15,17.23,147015.0,15.7745,15.8665,15.7653,15.8389,147015.0
2018-04-03 10:55:00,17.24,17.34,17.23,17.31,222676.0,15.8481,15.94,15.8389,15.9124,222676.0
2018-04-03 11:00:00,17.3,17.41,17.3,17.37,338285.0,15.9032,16.0044,15.9032,15.9676,338285.0
2018-04-03 11:05:00,17.37,17.45,17.35,17.44,257683.0,15.9676,16.0411,15.9492,16.0319,257683.0
2018-04-03 11:10:00,17.44,17.46,17.4,17.42,158250.0,16.0319,16.0503,15.9952,16.0135,158250.0
2018-04-03 11:15:00,17.43,17.43,17.37,17.39,133660.0,16.0227,16.0227,15.9676,15.986,133660.0
2018-04-03 11:20:00,17.39,17.4,17.32,17.35,115708.0,15.986,15.9952,15.9216,15.9492,115708.0
2018-04-03 11:25:00,17.35,17.39,17.33,17.33,120394.0,15.9492,15.986,15.9308,15.9308,120394.0
2018-04-03 11:30:00,17.34,17.4,17.31,17.35,221608.0,15.94,15.9952,15.9124,15.9492,221608.0
2018-04-03 11:35:00,17.34,17.35,17.25,17.29,98609.0,15.94,15.9492,15.8573,15.894,98609.0
2018-04-03 11:40:00,17.29,17.3,17.24,17.28,79438.0,15.894,15.9032,15.8481,15.8849,79438.0
2018-04-03 11:45:00,17.29,17.33,17.27,17.28,64043.0,15.894,15.9308,15.8757,15.8849,64043.0
2018-04-03 11:50:00,17.27,17.28,17.21,17.25,94801.0,15.8757,15.8849,15.8205,15.8573,94801.0
2018-04-03 11:55:00,17.25,17.27,17.23,17.23,52293.0,15.8573,15.8757,15.8389,15.8389,52293.0
2018-04-03 12:00:00,17.23,17.3,17.23,17.29,54937.0,15.8389,15.9032,15.8389,15.894,54937.0
2018-04-03 12:05:00,17.29,17.31,17.28,17.3,59626.0,15.894,15.9124,15.8849,15.9032,59626.0
2018-04-03 12:10:00,17.3,17.32,17.28,17.3,77922.0,15.9032,15.9216,15.8849,15.9032,77922.0
2018-04-03 12:15:00,17.3,17.32,17.27,17.29,88206.0,15.9032,15.9216,15.8757,15.894,88206.0
2018-04-03 12:20:00,17.3,17.3,17.24,17.25,92762.0,15.9032,15.9032,15.8481,15.8573,92762.0
2018-04-03 12:25:00,17.26,17.3,17.25,17.28,76367.0,15.8665,15.9032,15.8573,15.8849,76367.0
2018-04-03 12:30:00,17.29,17.34,17.28,17.32,99079.0,15.894,15.94,15.8849,15.9216,99079.0
2018-04-03 12:35:00,17.32,17.34,17.29,17.32,128548.0,15.9216,15.94,15.894,15.9216,128548.0
2018-04-03 12:40:00,17.32,17.37,17.32,17.34,72853.0,15.9216,15.9676,15.9216,15.94,72853.0
2018-04-03 12:45:00,17.33,17.36,17.29,17.3,92211.0,15.9308,15.9584,15.894,15.9032,92211.0
2018-04-03 12:50:00,17.31,17.36,17.31,17.33,61948.0,15.9124,15.9584,15.9124,15.9308,61948.0
2018-04-03 12:55:00,17.32,17.36,17.32,17.35,76444.0,15.9216,15.9584,15.9216,15.9492,76444.0
2018-04-03 13:00:00,17.35,17.39,17.32,17.38,79623.0,15.9492,15.986,15.9216,15.9768,79623.0
2018-04-03 13:05:00,17.38,17.39,17.36,17.38,74262.0,15.9768,15.986,15.9584,15.9768,74262.0
2018-04-03 13:10:00,17.38,17.4,17.34,17.35,67124.0,15.9768,15.9952,15.94,15.9492,67124.0
2018-04-03 13:15:00,17.35,17.38,17.34,17.38,57243.0,15.9492,15.9768,15.94,15.9768,57243.0
2018-04-03 13:20:00,17.38,17.42,17.37,17.41,64410.0,15.9768,16.0135,15.9676,16.0044,64410.0
2018-04-03 13:25:00,17.41,17.43,17.37,17.39,72652.0,16.0044,16.0227,15.9676,15.986,72652.0
2018-04-03 13:30:00,17.39,17.4,17.34,17.35,53526.0,15.986,15.9952,15.94,15.9492,53526.0
2018-04-03 13:35:00,17.35,17.36,17.32,17.34,72598.0,15.9492,15.9584,15.9216,15.94,72598.0
2018-04-03 13:40:00,17.33,17.36,17.33,17.34,56938.0,15.9308,15.9584,15.9308,15.94,56938.0
2018-04-03 13:45:00,17.34,17.34,17.26,17.27,72890.0,15.94,15.94,15.8665,15.8757,72890.0
2018-04-03 13:50:00,17.27,17.33,17.27,17.32,72488.0,15.8757,15.9308,15.8757,15.9216,72488.0
2018-04-03 13:55:00,17.32,17.33,17.29,17.3,66936.0,15.9216,15.9308,15.894,15.9032,66936.0
2018-04-03 14:00:00,17.3,17.31,17.27,17.29,81439.0,15.9032,15.9124,15.8757,15.894,81439.0
2018-04-03 14:05:00,17.29,17.29,17.24,17.26,86366.0,15.894,15.894,15.8481,15.8665,86366.0
2018-04-03 14:10:00,17.26,17.27,17.24,17.26,54315.0,15.8665,15.8757,15.8481,15.8665,54315.0
2018-04-03 14:15:00,17.25,17.25,17.22,17.23,55789.0,15.8573,15.8573,15.8297,15.8389,55789.0
2018-04-03 14:20:00,17.23,17.27,17.22,17.25,107044.0,15.8389,15.8757,15.8297,15.8573,107044.0
2018-04-03 14:25:00,17.25,17.25,17.2,17.23,87915.0,15.8573,15.8573,15.8113,15.8389,87915.0
2018-04-03 14:30:00,17.22,17.22,17.18,17.18,61151.0,15.8297,15.8297,15.7929,15.7929,61151.0
2018-04-03 14:35:00,17.18,17.21,17.17,17.2,67215.0,15.7929,15.8205,15.7837,15.8113,67215.0
2018-04-03 14:40:00,17.21,17.23,17.17,17.17,79467.0,15.8205,15.8389,15.7837,15.7837,79467.0
2018-04-03 14:45:00,17.17,17.31,17.17,17.28,182850.0,15.7837,15.9124,15.7837,15.8849,182850.0
2018-04-03 14:50:00,17.27,17.28,17.24,17.25,79070.0,15.8757,15.8849,15.8481,15.8573,79070.0
2018-04-03 14:55:00,17.25,17.3,17.25,17.27,72653.0,15.8573,15.9032,15.8573,15.8757,72653.0
2018-04-03 15:00:00,17.28,17.33,17.26,17.31,182967.0,15.8849,15.9308,15.8665,15.9124,182967.0
2018-04-03 15:05:00,17.32,17.4,17.31,17.39,183656.0,15.9216,15.9952,15.9124,15.986,183656.0
2018-04-03 15:10:00,17.39,17.4,17.32,17.34,220962.0,15.986,15.9952,15.9216,15.94,220962.0
2018-04-03 15:15:00,17.34,17.36,17.32,17.36,107353.0,15.94,15.9584,15.9216,15.9584,107353.0
2018-04-03 15:20:00,17.36,17.38,17.33,17.38,138906.0,15.9584,15.9768,15.9308,15.9768,138906.0
2018-04-03 15:25:00,17.37,17.4,17.35,17.38,175495.0,15.9676,15.9952,15.9492,15.9768,175495.0
2018-04-03 15:30:00,17.38,17.4,17.35,17.36,190915.0,15.9768,15.9952,15.9492,15.9584,190915.0
2018-04-03 15:35:00,17.36,17.36,17.32,17.35,230957.0,15.9584,15.9584,15.9216,15.9492,230957.0
2018-04-03 15:40:00,17.35,17.36,17.31,17.32,422472.0,15.9492,15.9584,15.9124,15.9216,422472.0
2018-04-03 15:45:00,17.32,17.37,17.31,17.36,341542.0,15.9216,15.9676,15.9124,15.9584,341542.0
2018-04-03 15:50:00,17.36,17.38,17.34,17.35,417417.0,15.9584,15.9768,15.94,15.9492,417417.0
2018-04-03 15:55:00,17.35,17.4,17.34,17.38,478788.0,15.9492,15.9952,15.94,15.9768,478788.0
2018-04-04 09:30:00,16.9,16.97,16.76,16.96,633648.0,15.5355,15.5999,15.4068,15.5907,633648.0
2018-04-04 09:35:00,16.95,16.96,16.72,16.73,445409.0,15.5815,15.5907,15.3701,15.3793,445409.0
2018-04-04 09:40:00,16.73,16.74,16.62,16.67,341855.0,15.3793,15.3885,15.2781,15.3241,341855.0
2018-04-04 09:45:00,16.67,16.73,16.63,16.71,253870.0,15.3241,15.3793,15.2873,15.3609,253870.0
2018-04-04 09:50:00,16.71,16.76,16.65,16.76,192976.0,15.3609,15.4068,15.3057,15.4068,192976.0
2018-04-04 09:55:00,16.76,16.83,16.75,16.79,196525.0,15.4068,15.4712,15.3976,15.4344,196525.0
2018-04-04 10:00:00,16.79,16.79,16.74,16.75,208303.0,15.4344,15.4344,15.3885,15.3976,208303.0
2018-04-04 10:05:00,16.76,16.81,16.74,16.79,243128.0,15.4068,15.4528,15.3885,15.4344,243128.0
2018-04-04 10:10:00,16.79,16.97,16.78,16.91,1036925.0,15.4344,15.5999,15.4252,15.5447,1036925.0
2018-04-04 10:15:00,16.91,16.92,16.84,16.89,186316.0,15.5447,15.5539,15.4804,15.5263,186316.0
2018-04-04 10:20:00,16.88,16.89,16.84,16.86,191090.0,15.5171,15.5263,15.4804,15.4988,191090.0
2018-04-04 10:25:00,16.86,16.91,16.84,16.88,166651.0,15.4988,15.5447,15.4804,15.5171,166651.0
2018-04-04 10:30:00,16.88,16.92,16.87,16.9,94645.0,15.5171,15.5539,15.508,15.5355,94645.0
2018-04-04 10:35:00,16.91,16.96,16.9,16.94,252738.0,15.5447,15.5907,15.5355,15.5723,252738.0
2018-04-04 10:40:00,16.93,16.97,16.9,16.96,142611.0,15.5631,15.5999,15.5355,15.5907,142611.0
2018-04-04 10:45:00,16.96,17.0,16.95,17.0,251047.0,15.5907,15.6275,15.5815,15.6275,251047.0
2018-04-04 10:50:00,17.0,17.01,16.97,16.98,141877.0,15.6275,15.6367,15.5999,15.6091,141877.0
2018-04-04 10:55:00,16.98,17.05,16.97,17.05,118207.0,15.6091,15.6734,15.5999,15.6734,118207.0
2018-04-04 11:00:00,17.04,17.06,17.01,17.04,125026.0,15.6642,15.6826,15.6367,15.6642,125026.0
2018-04-04 11:05:00,17.04,17.05,16.98,17.03,101612.0,15.6642,15.6734,15.6091,15.655,101612.0
2018-04-04 11:10:00,17.03,17.03,16.95,16.95,85435.0,15.655,15.655,15.5815,15.5815,85435.0
2018-04-04 11:15:00,16.96,16.99,16.95,16.96,180991.0,15.5907,15.6183,15.5815,15.5907,180991.0
2018-04-04 11:20:00,16.96,17.1,16.96,17.1,371433.0,15.5907,15.7194,15.5907,15.7194,371433.0
2018-04-04 11:25:00,17.1,17.11,17.04,17.07,69489.0,15.7194,15.7286,15.6642,15.6918,69489.0
2018-04-04 11:30:00,17.07,17.12,17.04,17.07,177367.0,15.6918,15.7378,15.6642,15.6918,177367.0
2018-04-04 11:35:00,17.07,17.08,17.03,17.04,102995.0,15.6918,15.701,15.655,15.6642,102995.0
2018-04-04 11:40:00,17.04,17.05,17.0,17.01,131574.0,15.6642,15.6734,15.6275,15.6367,131574.0
2018-04-04 11:45:00,17.02,17.05,17.0,17.03,98072.0,15.6458,15.6734,15.6275,15.655,98072.0
2018-04-04 11:50:00,17.03,17.04,17.0,17.02,61617.0,15.655,15.6642,15.6275,15.6458,61617.0
2018-04-04 11:55:00,17.02,17.05,17.01,17.02,65710.0,15.6458,15.6734,15.6367,15.6458,65710.0
2018-04-04 12:00:00,17.02,17.04,17.0,17.03,88820.0,15.6458,15.6642,15.6275,15.655,88820.0
2018-04-04 12:05:00,17.03,17.07,17.02,17.07,47638.0,15.655,15.6918,15.6458,15.6918,47638.0
2018-04-04 12:10:00,17.07,17.1,17.06,17.08,141359.0,15.6918,15.7194,15.6826,15.701,141359.0
2018-04-04 12:15:00,17.07,17.11,17.06,17.11,75514.0,15.6918,15.7286,15.6826,15.7286,75514.0
2018-04-04 12:20:00,17.1,17.14,17.07,17.13,77746.0,15.7194,15.7562,15.6918,15.747,77746.0
2018-04-04 12:25:00,17.13,17.14,17.1,17.12,83615.0,15.747,15.7562,15.7194,15.7378,83615.0
2018-04-04 12:30:00,17.12,17.13,17.08,17.1,83850.0,15.7378,15.747,15.701,15.7194,83850.0
2018-04-04 12:35:00,17.1,17.13,17.09,17.13,58408.0,15.7194,15.747,15.7102,15.747,58408.0
2018-04-04 12:40:00,17.13,17.13,17.1,17.12,64703.0,15.747,15.747,15.7194,15.7378,64703.0
2018-04-04 12:45:00,17.13,17.13,17.08,17.11,82066.0,15.747,15.747,15.701,15.7286,82066.0
2018-04-04 12:50:00,17.12,17.12,17.07,17.1,105592.0,15.7378,15.7378,15.6918,15.7194,105592.0
2018-04-04 12:55:00,17.09,17.1,17.07,17.08,81812.0,15.7102,15.7194,15.6918,15.701,81812.0
2018-04-04 13:00:00,17.09,17.09,17.05,17.05,50925.0,15.7102,15.7102,15.6734,15.6734,50925.0
2018-04-04 13:05:00,17.05,17.06,17.0,17.02,111196.0,15.6734,15.6826,15.6275,15.6458,111196.0
2018-04-04 13:10:00,17.02,17.04,17.0,17.03,95783.0,15.6458,15.6642,15.6275,15.655,95783.0
2018-04-04 13:15:00,17.03,17.03,17.0,17.01,74631.0,15.655,15.655,15.6275,15.6367,74631.0
2018-04-04 13:20:00,17.01,17.01,16.97,16.97,144761.0,15.6367,15.6367,15.5999,15.5999,144761.0
2018-04-04 13:25:00,16.98,16.98,16.94,16.98,161590.0,15.6091,15.6091,15.5723,15.6091,161590.0
2018-04-04 13:30:00,16.98,16.99,16.97,16.98,52849.0,15.6091,15.6183,15.5999,15.6091,52849.0
2018-04-04 13:35:00,16.98,16.99,16.97,16.98,88000.0,15.6091,15.6183,15.5999,15.6091,88000.0
2018-04-04 13:40:00,16.99,17.02,16.99,17.01,59198.0,15.6183,15.6458,15.6183,15.6367,59198.0
2018-04-04 13:45:00,17.01,17.01,16.97,16.98,65252.0,15.6367,15.6367,15.5999,15.6091,65252.0
2018-04-04 13:50:00,16.98,16.98,16.95,16.95,62706.0,15.6091,15.6091,15.5815,15.5815,62706.0
2018-04-04 13:55:00,16.96,16.99,16.95,16.98,123768.0,15.5907,15.6183,15.5815,15.6091,123768.0
2018-04-04 14:00:00,16.98,17.0,16.96,17.0,105167.0,15.6091,15.6275,15.5907,15.6275,105167.0
2018-04-04 14:05:00,17.0,17.02,16.99,17.02,112454.0,15.6275,15.6458,15.6183,15.6458,112454.0
2018-04-04 14:10:00,17.02,17.05,17.01,17.05,60944.0,15.6458,15.6734,15.6367,15.6734,60944.0
2018-04-04 14:15:00,17.05,17.12,17.04,17.12,113392.0,15.6734,15.7378,15.6642,15.7378,113392.0
2018-04-04 14:20:00,17.12,17.14,17.11,17.12,72133.0,15.7378,15.7562,15.7286,15.7378,72133.0
2018-04-04 14:25:00,17.12,17.16,17.1,17.16,90955.0,15.7378,15.7745,15.7194,15.7745,90955.0
2018-04-04 14:30:00,17.16,17.16,17.12,17.13,74495.0,15.7745,15.7745,15.7378,15.747,74495.0
2018-04-04 14:35:00,17.13,17.13,17.1,17.12,57382.0,15.747,15.747,15.7194,15.7378,57382.0
2018-04-04 14:40:00,17.11,17.15,17.1,17.14,163830.0,15.7286,15.7653,15.7194,15.7562,163830.0
2018-04-04 14:45:00,17.14,17.15,17.12,17.13,62413.0,15.7562,15.7653,15.7378,15.747,62413.0
2018-04-04 14:50:00,17.13,17.17,17.12,17.14,92339.0,15.747,15.7837,15.7378,15.7562,92339.0
2018-04-04 14:55:00,17.14,17.17,17.14,17.17,88291.0,15.7562,15.7837,15.7562,15.7837,88291.0
2018-04-04 15:00:00,17.16,17.18,17.15,17.16,64333.0,15.7745,15.7929,15.7653,15.7745,64333.0
2018-04-04 15:05:00,17.16,17.17,17.15,17.16,43374.0,15.7745,15.7837,15.7653,15.7745,43374.0
2018-04-04 15:10:00,17.16,17.18,17.14,17.14,95856.0,15.7745,15.7929,15.7562,15.7562,95856.0
2018-04-04 15:15:00,17.14,17.16,17.14,17.16,85874.0,15.7562,15.7745,15.7562,15.7745,85874.0
2018-04-04 15:20:00,17.16,17.24,17.16,17.23,129493.0,15.7745,15.8481,15.7745,15.8389,129493.0
2018-04-04 15:25:00,17.23,17.27,17.23,17.26,122487.0,15.8389,15.8757,15.8389,15.8665,122487.0
2018-04-04 15:30:00,17.26,17.29,17.25,17.27,140210.0,15.8665,15.894,15.8573,15.8757,140210.0
2018-04-04 15:35:00,17.27,17.32,17.26,17.32,167155.0,15.8757,15.9216,15.8665,15.9216,167155.0
2018-04-04 15:40:00,17.31,17.32,17.28,17.29,158554.0,15.9124,15.9216,15.8849,15.894,158554.0
2018-04-04 15:45:00,17.29,17.33,17.28,17.3,239252.0,15.894,15.9308,15.8849,15.9032,239252.0
2018-04-04 15:50:00,17.31,17.36,17.3,17.35,231831.0,15.9124,15.9584,15.9032,15.9492,231831.0
2018-04-04 15:55:00,17.35,17.36,17.33,17.34,590211.0,15.9492,15.9584,15.9308,15.94,590211.0
2018-04-05 09:30:00,17.47,17.75,17.45,17.74,379527.0,16.0595,16.3169,16.0411,16.3077,379527.0
2018-04-05 09:35:00,17.73,17.87,17.67,17.83,480732.0,16.2985,16.4272,16.2434,16.3904,480732.0
2018-04-05 09:40:00,17.83,17.89,17.82,17.85,276224.0,16.3904,16.4456,16.3813,16.4088,276224.0
2018-04-05 09:45:00,17.85,17.86,17.76,17.8,215943.0,16.4088,16.418,16.3261,16.3629,215943.0
2018-04-05 09:50:00,17.79,17.94,17.79,17.94,267986.0,16.3537,16.4916,16.3537,16.4916,267986.0
2018-04-05 09:55:00,17.94,18.01,17.94,17.96,605325.0,16.4916,16.5559,16.4916,16.51,605325.0
2018-04-05 10:00:00,17.96,18.02,17.94,18.0,365143.0,16.51,16.5651,16.4916,16.5467,365143.0
2018-04-05 10:05:00,18.0,18.02,17.94,17.95,215951.0,16.5467,16.5651,16.4916,16.5008,215951.0
2018-04-05 10:10:00,17.95,17.97,17.92,17.93,221395.0,16.5008,16.5191,16.4732,16.4824,221395.0
2018-04-05 10:15:00,17.92,18.01,17.87,17.93,496457.0,16.4732,16.5559,16.4272,16.4824,496457.0
2018-04-05 10:20:00,17.93,18.01,17.9,17.99,233357.0,16.4824,16.5559,16.4548,16.5375,233357.0
2018-04-05 10:25:00,17.99,18.03,17.96,17.99,323973.0,16.5375,16.5743,16.51,16.5375,323973.0
2018-04-05 10:30:00,18.0,18.02,17.91,17.91,163253.0,16.5467,16.5651,16.464,16.464,163253.0
2018-04-05 10:35:00,17.91,17.95,17.89,17.94,150938.0,16.464,16.5008,16.4456,16.4916,150938.0
2018-04-05 10:40:00,17.93,17.95,17.91,17.94,81725.0,16.4824,16.5008,16.464,16.4916,81725.0
2018-04-05 10:45:00,17.94,17.95,17.91,17.94,87041.0,16.4916,16.5008,16.464,16.4916,87041.0
2018-04-05 10:50:00,17.93,17.95,17.91,17.94,124436.0,16.4824,16.5008,16.464,16.4916,124436.0
2018-04-05 10:55:00,17.95,17.95,17.9,17.9,67007.0,16.5008,16.5008,16.4548,16.4548,67007.0
2018-04-05 11:00:00,17.91,17.95,17.9,17.93,131685.0,16.464,16.5008,16.4548,16.4824,131685.0
2018-04-05 11:05:00,17.93,17.96,17.91,17.91,138364.0,16.4824,16.51,16.464,16.464,138364.0
2018-04-05 11:10:00,17.92,17.94,17.91,17.91,125305.0,16.4732,16.4916,16.464,16.464,125305.0
2018-04-05 11:15:00,17.91,17.94,17.89,17.91,124005.0,16.464,16.4916,16.4456,16.464,124005.0
2018-04-05 11:20:00,17.92,17.94,17.87,17.89,193354.0,16.4732,16.4916,16.4272,16.4456,193354.0
2018-04-05 11:25:00,17.89,17.91,17.85,17.85,153776.0,16.4456,16.464,16.4088,16.4088,153776.0
2018-04-05 11:30:00,17.85,17.86,17.82,17.82,110674.0,16.4088,16.418,16.3813,16.3813,110674.0
2018-04-05 11:35:00,17.82,17.83,17.79,17.82,188952.0,16.3813,16.3904,16.3537,16.3813,188952.0
2018-04-05 11:40:00,17.83,17.92,17.82,17.9,209510.0,16.3904,16.4732,16.3813,16.4548,209510.0
2018-04-05 11:45:00,17.9,17.96,17.89,17.93,365231.0,16.4548,16.51,16.4456,16.4824,365231.0
2018-04-05 11:50:00,17.93,17.94,17.89,17.91,129413.0,16.4824,16.4916,16.4456,16.464,129413.0
2018-04-05 11:55:00,17.91,17.98,17.91,17.98,180445.0,16.464,16.5283,16.464,16.5283,180445.0
2018-04-05 12:00:00,17.98,17.98,17.91,17.92,61965.0,16.5283,16.5283,16.464,16.4732,61965.0
2018-04-05 12:05:00,17.93,17.94,17.89,17.89,130591.0,16.4824,16.4916,16.4456,16.4456,130591.0
2018-04-05 12:10:00,17.9,17.93,17.87,17.92,192433.0,16.4548,16.4824,16.4272,16.4732,192433.0
2018-04-05 12:15:00,17.93,17.93,17.86,17.87,168213.0,16.4824,16.4824,16.418,16.4272,168213.0
2018-04-05 12:20:00,17.87,17.9,17.85,17.88,186040.0,16.4272,16.4548,16.4088,16.4364,186040.0
2018-04-05 12:25:00,17.88,17.93,17.88,17.91,80275.0,16.4364,16.4824,16.4364,16.464,80275.0
2018-04-05 12:30:00,17.91,17.93,17.88,17.9,126003.0,16.464,16.4824,16.4364,16.4548,126003.0
2018-04-05 12:35:00,17.9,17.92,17.88,17.92,49184.0,16.4548,16.4732,16.4364,16.4732,49184.0
2018-04-05 12:40:00,17.91,17.93,17.88,17.89,57995.0,16.464,16.4824,16.4364,16.4456,57995.0
2018-04-05 12:45:00,17.89,17.94,17.89,17.91,54177.0,16.4456,16.4916,16.4456,16.464,54177.0
2018-04-05 12:50:00,17.91,17.94,17.9,17.91,99785.0,16.464,16.4916,16.4548,16.464,99785.0
2018-04-05 12:55:00,17.91,17.97,17.91,17.94,117671.0,16.464,16.5191,16.464,16.4916,117671.0
2018-04-05 13:00:00,17.95,17.98,17.94,17.97,83771.0,16.5008,16.5283,16.4916,16.5191,83771.0
2018-04-05 13:05:00,17.97,17.98,17.96,17.97,84663.0,16.5191,16.5283,16.51,16.5191,84663.0
2018-04-05 13:10:00,17.97,17.98,17.93,17.93,157474.0,16.5191,16.5283,16.4824,16.4824,157474.0
2018-04-05 13:15:00,17.93,17.94,17.89,17.91,133157.0,16.4824,16.4916,16.4456,16.464,133157.0
2018-04-05 13:20:00,17.9,17.92,17.87,17.9,107658.0,16.4548,16.4732,16.4272,16.4548,107658.0
2018-04-05 13:25:00,17.89,17.93,17.89,17.91,89003.0,16.4456,16.4824,16.4456,16.464,89003.0
2018-04-05 13:30:00,17.91,17.95,17.89,17.94,115962.0,16.464,16.5008,16.4456,16.4916,115962.0
2018-04-05 13:35:00,17.94,17.97,17.92,17.93,108207.0,16.4916,16.5191,16.4732,16.4824,108207.0
2018-04-05 13:40:00,17.93,17.93,17.88,17.9,105851.0,16.4824,16.4824,16.4364,16.4548,105851.0
2018-04-05 13:45:00,17.9,17.92,17.89,17.9,121386.0,16.4548,16.4732,16.4456,16.4548,121386.0
2018-04-05 13:50:00,17.9,17.95,17.89,17.91,78915.0,16.4548,16.5008,16.4456,16.464,78915.0
2018-04-05 13:55:00,17.91,17.92,17.9,17.91,31838.0,16.464,16.4732,16.4548,16.464,31838.0
2018-04-05 14:00:00,17.92,17.94,17.9,17.91,65770.0,16.4732,16.4916,16.4548,16.464,65770.0
2018-04-05 14:05:00,17.91,17.92,17.9,17.91,76059.0,16.464,16.4732,16.4548,16.464,76059.0
2018-04-05 14:10:00,17.91,17.94,17.9,17.93,127097.0,16.464,16.4916,16.4548,16.4824,127097.0
2018-04-05 14:15:00,17.93,17.98,17.92,17.98,131980.0,16.4824,16.5283,16.4732,16.5283,131980.0
2018-04-05 14:20:00,17.97,18.01,17.96,17.96,228849.0,16.5191,16.5559,16.51,16.51,228849.0
2018-04-05 14:25:00,17.96,18.0,17.95,17.97,80648.0,16.51,16.5467,16.5008,16.5191,80648.0
2018-04-05 14:30:00,17.96,18.01,17.96,18.0,59766.0,16.51,16.5559,16.51,16.5467,59766.0
2018-04-05 14:35:00,18.0,18.01,17.98,17.98,54124.0,16.5467,16.5559,16.5283,16.5283,54124.0
2018-04-05 14:40:00,17.98,18.0,17.95,18.0,119352.0,16.5283,16.5467,16.5008,16.5467,119352.0
2018-04-05 14:45:00,18.0,18.03,17.99,18.01,119901.0,16.5467,16.5743,16.5375,16.5559,119901.0
2018-04-05 14:50:00,18.01,18.02,18.0,18.02,62151.0,16.5559,16.5651,16.5467,16.5651,62151.0
2018-04-05 14:55:00,18.01,18.02,18.0,18.02,73435.0,16.5559,16.5651,16.5467,16.5651,73435.0
2018-04-05 15:00:00,18.02,18.03,18.01,18.03,170696.0,16.5651,16.5743,16.5559,16.5743,170696.0
2018-04-05 15:05:00,18.03,18.07,18.02,18.06,203748.0,16.5743,16.6111,16.5651,16.6019,203748.0
2018-04-05 15:10:00,18.05,18.06,18.01,18.01,86523.0,16.5927,16.6019,16.5559,16.5559,86523.0
2018-04-05 15:15:00,18.01,18.03,18.0,18.03,101181.0,16.5559,16.5743,16.5467,16.5743,101181.0
2018-04-05 15:20:00,18.02,18.03,18.02,18.03,48983.0,16.5651,16.5743,16.5651,16.5743,48983.0
2018-04-05 15:25:00,18.03,18.06,18.02,18.05,210093.0,16.5743,16.6019,16.5651,16.5927,210093.0
2018-04-05 15:30:00,18.05,18.05,18.02,18.02,189924.0,16.5927,16.5927,16.5651,16.5651,189924.0
2018-04-05 15:35:00,18.03,18.04,18.0,18.01,216703.0,16.5743,16.5835,16.5467,16.5559,216703.0
2018-04-05 15:40:00,18.0,18.06,17.99,18.05,312757.0,16.5467,16.6019,16.5375,16.5927,312757.0
2018-04-05 15:45:00,18.05,18.09,18.04,18.09,562701.0,16.5927,16.6295,16.5835,16.6295,562701.0
2018-04-05 15:50:00,18.09,18.11,18.08,18.09,475641.0,16.6295,16.6478,16.6203,16.6295,475641.0
2018-04-05 15:55:00,18.09,18.11,18.07,18.1,1033666.0,16.6295,16.6478,16.6111,16.6386,1033666.0
2018-04-06 09:30:00,17.81,17.92,17.74,17.86,330518.0,16.3721,16.4732,16.3077,16.418,330518.0
2018-04-06 09:35:00,17.86,17.97,17.85,17.94,199428.0,16.418,16.5191,16.4088,16.4916,199428.0
2018-04-06 09:40:00,17.93,17.94,17.87,17.93,203978.0,16.4824,16.4916,16.4272,16.4824,203978.0
2018-04-06 09:45:00,17.92,17.92,17.84,17.9,136896.0,16.4732,16.4732,16.3996,16.4548,136896.0
2018-04-06 09:50:00,17.89,17.96,17.89,17.94,201268.0,16.4456,16.51,16.4456,16.4916,201268.0
2018-04-06 09:55:00,17.94,17.94,17.87,17.89,115178.0,16.4916,16.4916,16.4272,16.4456,115178.0
2018-04-06 10:00:00,17.89,17.91,17.84,17.86,130178.0,16.4456,16.464,16.3996,16.418,130178.0
2018-04-06 10:05:00,17.87,17.89,17.84,17.86,159920.0,16.4272,16.4456,16.3996,16.418,159920.0
2018-04-06 10:10:00,17.86,17.89,17.83,17.88,70424.0,16.418,16.4456,16.3904,16.4364,70424.0
2018-04-06 10:15:00,17.88,17.88,17.74,17.77,284408.0,16.4364,16.4364,16.3077,16.3353,284408.0
2018-04-06 10:20:00,17.77,17.79,17.72,17.73,160527.0,16.3353,16.3537,16.2893,16.2985,160527.0
2018-04-06 10:25:00,17.73,17.81,17.73,17.76,154344.0,16.2985,16.3721,16.2985,16.3261,154344.0
2018-04-06 10:30:00,17.76,17.81,17.76,17.77,106827.0,16.3261,16.3721,16.3261,16.3353,106827.0
2018-04-06 10:35:00,17.77,17.77,17.7,17.71,163771.0,16.3353,16.3353,16.2709,16.2801,163771.0
2018-04-06 10:40:00,17.72,17.78,17.71,17.76,154938.0,16.2893,16.3445,16.2801,16.3261,154938.0
2018-04-06 10:45:00,17.75,17.76,17.69,17.73,180771.0,16.3169,16.3261,16.2618,16.2985,180771.0
2018-04-06 10:50:00,17.74,17.76,17.67,17.68,183968.0,16.3077,16.3261,16.2434,16.2526,183968.0
2018-04-06 10:55:00,17.69,17.73,17.66,17.67,112302.0,16.2618,16.2985,16.2342,16.2434,112302.0
2018-04-06 11:00:00,17.67,17.67,17.6,17.61,100729.0,16.2434,16.2434,16.179,16.1882,100729.0
2018-04-06 11:05:00,17.62,17.68,17.6,17.67,106363.0,16.1974,16.2526,16.179,16.2434,106363.0
2018-04-06 11:10:00,17.66,17.68,17.64,17.66,133186.0,16.2342,16.2526,16.2158,16.2342,133186.0
2018-04-06 11:15:00,17.65,17.65,17.58,17.59,109187.0,16.225,16.225,16.1606,16.1698,109187.0
2018-04-06 11:20:00,17.6,17.63,17.55,17.56,111452.0,16.179,16.2066,16.1331,16.1422,111452.0
2018-04-06 11:25:00,17.57,17.62,17.56,17.61,122999.0,16.1514,16.1974,16.1422,16.1882,122999.0
2018-04-06 11:30:00,17.62,17.67,17.62,17.65,87817.0,16.1974,16.2434,16.1974,16.225,87817.0
2018-04-06 11:35:00,17.64,17.69,17.62,17.69,58790.0,16.2158,16.2618,16.1974,16.2618,58790.0
2018-04-06 11:40:00,17.68,17.69,17.65,17.68,48194.0,16.2526,16.2618,16.225,16.2526,48194.0
2018-04-06 11:45:00,17.67,17.68,17.62,17.63,43441.0,16.2434,16.2526,16.1974,16.2066,43441.0
2018-04-06 11:50:00,17.62,17.66,17.6,17.65,52608.0,16.1974,16.2342,16.179,16.225,52608.0
2018-04-06 11:55:00,17.66,17.74,17.66,17.73,139188.0,16.2342,16.3077,16.2342,16.2985,139188.0
2018-04-06 12:00:00,17.73,17.76,17.7,17.72,126507.0,16.2985,16.3261,16.2709,16.2893,126507.0
2018-04-06 12:05:00,17.72,17.79,17.72,17.78,113934.0,16.2893,16.3537,16.2893,16.3445,113934.0
2018-04-06 12:10:00,17.78,17.79,17.7,17.71,130256.0,16.3445,16.3537,16.2709,16.2801,130256.0
2018-04-06 12:15:00,17.71,17.75,17.69,17.69,54062.0,16.2801,16.3169,16.2618,16.2618,54062.0
2018-04-06 12:20:00,17.69,17.71,17.63,17.67,171775.0,16.2618,16.2801,16.2066,16.2434,171775.0
2018-04-06 12:25:00,17.66,17.68,17.63,17.64,548060.0,16.2342,16.2526,16.2066,16.2158,548060.0
2018-04-06 12:30:00,17.64,17.67,17.62,17.62,220602.0,16.2158,16.2434,16.1974,16.1974,220602.0
2018-04-06 12:35:00,17.63,17.66,17.61,17.62,159901.0,16.2066,16.2342,16.1882,16.1974,159901.0
2018-04-06 12:40:00,17.62,17.66,17.61,17.62,234834.0,16.1974,16.2342,16.1882,16.1974,234834.0
2018-04-06 12:45:00,17.63,17.65,17.62,17.63,136165.0,16.2066,16.225,16.1974,16.2066,136165.0
2018-04-06 12:50:00,17.64,17.65,17.6,17.64,114007.0,16.2158,16.225,16.179,16.2158,114007.0
2018-04-06 12:55:00,17.64,17.67,17.63,17.65,156656.0,16.2158,16.2434,16.2066,16.225,156656.0
2018-04-06 13:00:00,17.65,17.65,17.6,17.62,87986.0,16.225,16.225,16.179,16.1974,87986.0
2018-04-06 13:05:00,17.63,17.64,17.6,17.62,59018.0,16.2066,16.2158,16.179,16.1974,59018.0
2018-04-06 13:10:00,17.62,17.65,17.59,17.63,69600.0,16.1974,16.225,16.1698,16.2066,69600.0
2018-04-06 13:15:00,17.63,17.65,17.61,17.64,63002.0,16.2066,16.225,16.1882,16.2158,63002.0
2018-04-06 13:20:00,17.63,17.64,17.6,17.62,111101.0,16.2066,16.2158,16.179,16.1974,111101.0
2018-04-06 13:25:00,17.62,17.65,17.61,17.64,112641.0,16.1974,16.225,16.1882,16.2158,112641.0
2018-04-06 13:30:00,17.63,17.66,17.59,17.59,137749.0,16.2066,16.2342,16.1698,16.1698,137749.0
2018-04-06 13:35:00,17.59,17.62,17.56,17.57,97389.0,16.1698,16.1974,16.1422,16.1514,97389.0
2018-04-06 13:40:00,17.57,17.58,17.54,17.55,81817.0,16.1514,16.1606,16.1239,16.1331,81817.0
2018-04-06 13:45:00,17.55,17.56,17.47,17.48,187355.0,16.1331,16.1422,16.0595,16.0687,187355.0
2018-04-06 13:50:00,17.47,17.53,17.46,17.47,203926.0,16.0595,16.1147,16.0503,16.0595,203926.0
2018-04-06 13:55:00,17.47,17.48,17.42,17.43,230698.0,16.0595,16.0687,16.0135,16.0227,230698.0
2018-04-06 14:00:00,17.42,17.45,17.4,17.43,191630.0,16.0135,16.0411,15.9952,16.0227,191630.0
2018-04-06 14:05:00,17.43,17.45,17.4,17.41,135947.0,16.0227,16.0411,15.9952,16.0044,135947.0
2018-04-06 14:10:00,17.41,17.44,17.4,17.43,110001.0,16.0044,16.0319,15.9952,16.0227,110001.0
2018-04-06 14:15:00,17.43,17.43,17.4,17.41,100817.0,16.0227,16.0227,15.9952,16.0044,100817.0
2018-04-06 14:20:00,17.41,17.45,17.4,17.4,142110.0,16.0044,16.0411,15.9952,15.9952,142110.0
2018-04-06 14:25:00,17.4,17.4,17.37,17.38,205111.0,15.9952,15.9952,15.9676,15.9768,205111.0
2018-04-06 14:30:00,17.38,17.39,17.29,17.32,377369.0,15.9768,15.986,15.894,15.9216,377369.0
2018-04-06 14:35:00,17.32,17.34,17.26,17.27,252253.0,15.9216,15.94,15.8665,15.8757,252253.0
2018-04-06 14:40:00,17.27,17.38,17.25,17.34,252114.0,15.8757,15.9768,15.8573,15.94,252114.0
2018-04-06 14:45:00,17.34,17.34,17.26,17.29,191521.0,15.94,15.94,15.8665,15.894,191521.0
2018-04-06 14:50:00,17.28,17.29,17.21,17.28,209141.0,15.8849,15.894,15.8205,15.8849,209141.0
2018-04-06 14:55:00,17.28,17.28,17.23,17.27,129065.0,15.8849,15.8849,15.8389,15.8757,129065.0
2018-04-06 15:00:00,17.27,17.32,17.26,17.27,134336.0,15.8757,15.9216,15.8665,15.8757,134336.0
2018-04-06 15:05:00,17.27,17.29,17.23,17.26,290849.0,15.8757,15.894,15.8389,15.8665,290849.0
2018-04-06 15:10:00,17.25,17.27,17.24,17.26,426272.0,15.8573,15.8757,15.8481,15.8665,426272.0
2018-04-06 15:15:00,17.27,17.31,17.26,17.27,310753.0,15.8757,15.9124,15.8665,15.8757,310753.0
2018-04-06 15:20:00,17.26,17.3,17.26,17.29,237030.0,15.8665,15.9032,15.8665,15.894,237030.0
2018-04-06 15:25:00,17.29,17.3,17.24,17.24,323614.0,15.894,15.9032,15.8481,15.8481,323614.0
2018-04-06 15:30:00,17.25,17.26,17.23,17.25,342781.0,15.8573,15.8665,15.8389,15.8573,342781.0
2018-04-06 15:35:00,17.25,17.26,17.23,17.25,608081.0,15.8573,15.8665,15.8389,15.8573,608081.0
2018-04-06 15:40:00,17.25,17.32,17.24,17.32,645033.0,15.8573,15.9216,15.8481,15.9216,645033.0
2018-04-06 15:45:00,17.32,17.33,17.28,17.3,371962.0,15.9216,15.9308,15.8849,15.9032,371962.0
2018-04-06 15:50:00,17.3,17.37,17.29,17.35,374385.0,15.9032,15.9676,15.894,15.9492,374385.0
2018-04-06 15:55:00,17.35,17.35,17.31,17.32,518130.0,15.9492,15.9492,15.9124,15.9216,518130.0
2018-04-09 09:30:00,17.45,17.46,17.33,17.34,371647.0,16.0411,16.0503,15.9308,15.94,371647.0
2018-04-09 09:35:00,17.33,17.33,17.11,17.15,400353.0,15.9308,15.9308,15.7286,15.7653,400353.0
2018-04-09 09:40:00,17.14,17.18,17.07,17.09,363075.0,15.7562,15.7929,15.6918,15.7102,363075.0
2018-04-09 09:45:00,17.09,17.15,17.08,17.14,190891.0,15.7102,15.7653,15.701,15.7562,190891.0
2018-04-09 09:50:00,17.14,17.19,17.1,17.19,293447.0,15.7562,15.8021,15.7194,15.8021,293447.0
2018-04-09 09:55:00,17.19,17.24,17.17,17.18,149868.0,15.8021,15.8481,15.7837,15.7929,149868.0
2018-04-09 10:00:00,17.19,17.28,17.18,17.22,223247.0,15.8021,15.8849,15.7929,15.8297,223247.0
2018-04-09 10:05:00,17.23,17.24,17.18,17.2,267200.0,15.8389,15.8481,15.7929,15.8113,267200.0
2018-04-09 10:10:00,17.2,17.25,17.18,17.24,110234.0,15.8113,15.8573,15.7929,15.8481,110234.0
2018-04-09 10:15:00,17.24,17.3,17.24,17.28,97773.0,15.8481,15.9032,15.8481,15.8849,97773.0
2018-04-09 10:20:00,17.28,17.29,17.25,17.29,82968.0,15.8849,15.894,15.8573,15.894,82968.0
2018-04-09 10:25:00,17.29,17.35,17.29,17.31,106338.0,15.894,15.9492,15.894,15.9124,106338.0
2018-04-09 10:30:00,17.31,17.37,17.31,17.35,72580.0,15.9124,15.9676,15.9124,15.9492,72580.0
2018-04-09 10:35:00,17.35,17.37,17.31,17.32,97731.0,15.9492,15.9676,15.9124,15.9216,97731.0
2018-04-09 10:40:00,17.33,17.36,17.32,17.32,64902.0,15.9308,15.9584,15.9216,15.9216,64902.0
2018-04-09 10:45:00,17.32,17.34,17.3,17.3,70092.0,15.9216,15.94,15.9032,15.9032,70092.0
2018-04-09 10:50:00,17.3,17.33,17.3,17.3,202890.0,15.9032,15.9308,15.9032,15.9032,202890.0
2018-04-09 10:55:00,17.31,17.32,17.24,17.28,448527.0,15.9124,15.9216,15.8481,15.8849,448527.0
2018-04-09 11:00:00,17.28,17.41,17.24,17.41,426340.0,15.8849,16.0044,15.8481,16.0044,426340.0
2018-04-09 11:05:00,17.41,17.48,17.4,17.46,402697.0,16.0044,16.0687,15.9952,16.0503,402697.0
2018-04-09 11:10:00,17.46,17.56,17.46,17.55,164271.0,16.0503,16.1422,16.0503,16.1331,164271.0
2018-04-09 11:15:00,17.55,17.6,17.53,17.55,202904.0,16.1331,16.179,16.1147,16.1331,202904.0
2018-04-09 11:20:00,17.55,17.59,17.54,17.58,125195.0,16.1331,16.1698,16.1239,16.1606,125195.0
2018-04-09 11:25:00,17.57,17.58,17.53,17.57,122199.0,16.1514,16.1606,16.1147,16.1514,122199.0
2018-04-09 11:30:00,17.57,17.63,17.55,17.55,161848.0,16.1514,16.2066,16.1331,16.1331,161848.0
2018-04-09 11:35:00,17.56,17.58,17.52,17.52,59489.0,16.1422,16.1606,16.1055,16.1055,59489.0
2018-04-09 11:40:00,17.52,17.55,17.49,17.55,104672.0,16.1055,16.1331,16.0779,16.1331,104672.0
2018-04-09 11:45:00,17.55,17.57,17.53,17.55,96971.0,16.1331,16.1514,16.1147,16.1331,96971.0
2018-04-09 11:50:00,17.55,17.55,17.5,17.52,94412.0,16.1331,16.1331,16.0871,16.1055,94412.0
2018-04-09 11:55:00,17.51,17.51,17.42,17.48,232994.0,16.0963,16.0963,16.0135,16.0687,232994.0
2018-04-09 12:00:00,17.48,17.5,17.45,17.47,68648.0,16.0687,16.0871,16.0411,16.0595,68648.0
2018-04-09 12:05:00,17.48,17.5,17.46,17.48,56840.0,16.0687,16.0871,16.0503,16.0687,56840.0
2018-04-09 12:10:00,17.48,17.49,17.46,17.46,45805.0,16.0687,16.0779,16.0503,16.0503,45805.0
2018-04-09 12:15:00,17.45,17.48,17.44,17.44,71629.0,16.0411,16.0687,16.0319,16.0319,71629.0
2018-04-09 12:20:00,17.44,17.46,17.43,17.45,60091.0,16.0319,16.0503,16.0227,16.0411,60091.0
2018-04-09 12:25:00,17.46,17.47,17.44,17.46,44711.0,16.0503,16.0595,16.0319,16.0503,44711.0
2018-04-09 12:30:00,17.46,17.47,17.44,17.45,36439.0,16.0503,16.0595,16.0319,16.0411,36439.0
2018-04-09 12:35:00,17.45,17.48,17.44,17.46,80430.0,16.0411,16.0687,16.0319,16.0503,80430.0
2018-04-09 12:40:00,17.46,17.54,17.46,17.54,1251321.0,16.0503,16.1239,16.0503,16.1239,1251321.0
2018-04-09 12:45:00,17.54,17.57,17.51,17.55,99341.0,16.1239,16.1514,16.0963,16.1331,99341.0
2018-04-09 12:50:00,17.55,17.58,17.55,17.57,49902.0,16.1331,16.1606,16.1331,16.1514,49902.0
2018-04-09 12:55:00,17.57,17.57,17.51,17.52,60777.0,16.1514,16.1514,16.0963,16.1055,60777.0
2018-04-09 13:00:00,17.52,17.58,17.52,17.57,80217.0,16.1055,16.1606,16.1055,16.1514,80217.0
2018-04-09 13:05:00,17.57,17.58,17.54,17.55,82985.0,16.1514,16.1606,16.1239,16.1331,82985.0
2018-04-09 13:10:00,17.55,17.57,17.53,17.54,88499.0,16.1331,16.1514,16.1147,16.1239,88499.0
2018-04-09 13:15:00,17.54,17.59,17.54,17.56,103555.0,16.1239,16.1698,16.1239,16.1422,103555.0
2018-04-09 13:20:00,17.57,17.57,17.54,17.56,120550.0,16.1514,16.1514,16.1239,16.1422,120550.0
2018-04-09 13:25:00,17.57,17.6,17.55,17.59,90329.0,16.1514,16.179,16.1331,16.1698,90329.0
2018-04-09 13:30:00,17.59,17.63,17.58,17.63,67003.0,16.1698,16.2066,16.1606,16.2066,67003.0
2018-04-09 13:35:00,17.63,17.64,17.59,17.62,85045.0,16.2066,16.2158,16.1698,16.1974,85045.0
2018-04-09 13:40:00,17.62,17.63,17.6,17.61,40034.0,16.1974,16.2066,16.179,16.1882,40034.0
2018-04-09 13:45:00,17.61,17.63,17.6,17.62,35684.0,16.1882,16.2066,16.179,16.1974,35684.0
2018-04-09 13:50:00,17.63,17.66,17.62,17.65,118650.0,16.2066,16.2342,16.1974,16.225,118650.0
2018-04-09 13:55:00,17.65,17.66,17.58,17.61,89694.0,16.225,16.2342,16.1606,16.1882,89694.0
2018-04-09 14:00:00,17.61,17.64,17.59,17.6,66792.0,16.1882,16.2158,16.1698,16.179,66792.0
2018-04-09 14:05:00,17.61,17.61,17.57,17.58,38142.0,16.1882,16.1882,16.1514,16.1606,38142.0
2018-04-09 14:10:00,17.57,17.6,17.56,17.6,47142.0,16.1514,16.179,16.1422,16.179,47142.0
2018-04-09 14:15:00,17.6,17.62,17.59,17.61,29537.0,16.179,16.1974,16.1698,16.1882,29537.0
2018-04-09 14:20:00,17.61,17.62,17.56,17.58,57372.0,16.1882,16.1974,16.1422,16.1606,57372.0
2018-04-09 14:25:00,17.58,17.58,17.55,17.58,117694.0,16.1606,16.1606,16.1331,16.1606,117694.0
2018-04-09 14:30:00,17.57,17.6,17.57,17.59,63248.0,16.1514,16.179,16.1514,16.1698,63248.0
2018-04-09 14:35:00,17.58,17.59,17.55,17.58,46973.0,16.1606,16.1698,16.1331,16.1606,46973.0
2018-04-09 14:40:00,17.57,17.6,17.56,17.57,118670.0,16.1514,16.179,16.1422,16.1514,118670.0
2018-04-09 14:45:00,17.57,17.61,17.57,17.61,171353.0,16.1514,16.1882,16.1514,16.1882,171353.0
2018-04-09 14:50:00,17.61,17.63,17.59,17.62,70038.0,16.1882,16.2066,16.1698,16.1974,70038.0
2018-04-09 14:55:00,17.63,17.65,17.62,17.64,59148.0,16.2066,16.225,16.1974,16.2158,59148.0
2018-04-09 15:00:00,17.64,17.65,17.62,17.64,78816.0,16.2158,16.225,16.1974,16.2158,78816.0
2018-04-09 15:05:00,17.64,17.64,17.6,17.61,68231.0,16.2158,16.2158,16.179,16.1882,68231.0
2018-04-09 15:10:00,17.6,17.61,17.57,17.57,96215.0,16.179,16.1882,16.1514,16.1514,96215.0
2018-04-09 15:15:00,17.57,17.57,17.53,17.53,92401.0,16.1514,16.1514,16.1147,16.1147,92401.0
2018-04-09 15:20:00,17.54,17.55,17.51,17.54,104922.0,16.1239,16.1331,16.0963,16.1239,104922.0
2018-04-09 15:25:00,17.53,17.55,17.52,17.54,110383.0,16.1147,16.1331,16.1055,16.1239,110383.0
2018-04-09 15:30:00,17.54,17.55,17.49,17.5,161460.0,16.1239,16.1331,16.0779,16.0871,161460.0
2018-04-09 15:35:00,17.49,17.5,17.47,17.47,172994.0,16.0779,16.0871,16.0595,16.0595,172994.0
2018-04-09 15:40:00,17.47,17.48,17.43,17.47,298345.0,16.0595,16.0687,16.0227,16.0595,298345.0
2018-04-09 15:45:00,17.46,17.5,17.45,17.45,269592.0,16.0503,16.0871,16.0411,16.0411,269592.0
2018-04-09 15:50:00,17.45,17.5,17.45,17.48,260517.0,16.0411,16.0871,16.0411,16.0687,260517.0
2018-04-09 15:55:00,17.48,17.49,17.42,17.43,572217.0,16.0687,16.0779,16.0135,16.0227,572217.0
2018-04-10 09:30:00,17.92,17.94,17.7,17.82,468492.0,16.4732,16.4916,16.2709,16.3813,468492.0
2018-04-10 09:35:00,17.83,17.97,17.8,17.95,243837.0,16.3904,16.5191,16.3629,16.5008,243837.0
2018-04-10 09:40:00,17.95,17.98,17.88,17.89,188408.0,16.5008,16.5283,16.4364,16.4456,188408.0
2018-04-10 09:45:00,17.89,17.95,17.88,17.95,134004.0,16.4456,16.5008,16.4364,16.5008,134004.0
2018-04-10 09:50:00,17.94,17.95,17.85,17.89,194162.0,16.4916,16.5008,16.4088,16.4456,194162.0
2018-04-10 09:55:00,17.89,17.92,17.86,17.86,104086.0,16.4456,16.4732,16.418,16.418,104086.0
2018-04-10 10:00:00,17.86,17.88,17.8,17.8,251671.0,16.418,16.4364,16.3629,16.3629,251671.0
2018-04-10 10:05:00,17.79,17.83,17.78,17.8,233165.0,16.3537,16.3904,16.3445,16.3629,233165.0
2018-04-10 10:10:00,17.81,17.89,17.78,17.87,354987.0,16.3721,16.4456,16.3445,16.4272,354987.0
2018-04-10 10:15:00,17.88,17.91,17.83,17.84,142507.0,16.4364,16.464,16.3904,16.3996,142507.0
2018-04-10 10:20:00,17.84,17.85,17.78,17.81,167725.0,16.3996,16.4088,16.3445,16.3721,167725.0
2018-04-10 10:25:00,17.81,17.83,17.79,17.81,218084.0,16.3721,16.3904,16.3537,16.3721,218084.0
2018-04-10 10:30:00,17.81,17.88,17.81,17.88,176746.0,16.3721,16.4364,16.3721,16.4364,176746.0
2018-04-10 10:35:00,17.87,17.9,17.85,17.89,99151.0,16.4272,16.4548,16.4088,16.4456,99151.0
2018-04-10 10:40:00,17.89,17.93,17.87,17.93,140962.0,16.4456,16.4824,16.4272,16.4824,140962.0
2018-04-10 10:45:00,17.93,17.97,17.91,17.93,326902.0,16.4824,16.5191,16.464,16.4824,326902.0
2018-04-10 10:50:00,17.93,17.96,17.89,17.96,128592.0,16.4824,16.51,16.4456,16.51,128592.0
2018-04-10 10:55:00,17.95,18.0,17.93,17.99,161980.0,16.5008,16.5467,16.4824,16.5375,161980.0
2018-04-10 11:00:00,17.98,18.04,17.98,18.02,210218.0,16.5283,16.5835,16.5283,16.5651,210218.0
2018-04-10 11:05:00,18.02,18.05,18.01,18.04,122074.0,16.5651,16.5927,16.5559,16.5835,122074.0
2018-04-10 11:10:00,18.04,18.05,17.99,18.05,166717.0,16.5835,16.5927,16.5375,16.5927,166717.0
2018-04-10 11:15:00,18.05,18.08,18.02,18.07,94018.0,16.5927,16.6203,16.5651,16.6111,94018.0
2018-04-10 11:20:00,18.07,18.14,18.07,18.13,294487.0,16.6111,16.6754,16.6111,16.6662,294487.0
2018-04-10 11:25:00,18.13,18.14,18.03,18.05,256563.0,16.6662,16.6754,16.5743,16.5927,256563.0
2018-04-10 11:30:00,18.04,18.11,18.03,18.08,149883.0,16.5835,16.6478,16.5743,16.6203,149883.0
2018-04-10 11:35:00,18.08,18.09,18.04,18.06,100277.0,16.6203,16.6295,16.5835,16.6019,100277.0
2018-04-10 11:40:00,18.06,18.08,18.02,18.03,116043.0,16.6019,16.6203,16.5651,16.5743,116043.0
2018-04-10 11:45:00,18.03,18.04,17.98,18.02,165353.0,16.5743,16.5835,16.5283,16.5651,165353.0
2018-04-10 11:50:00,18.01,18.09,18.01,18.07,136513.0,16.5559,16.6295,16.5559,16.6111,136513.0
2018-04-10 11:55:00,18.08,18.12,18.06,18.08,99685.0,16.6203,16.657,16.6019,16.6203,99685.0
2018-04-10 12:00:00,18.08,18.11,18.06,18.1,125425.0,16.6203,16.6478,16.6019,16.6386,125425.0
2018-04-10 12:05:00,18.11,18.12,18.07,18.1,73615.0,16.6478,16.657,16.6111,16.6386,73615.0
2018-04-10 12:10:00,18.1,18.14,18.08,18.09,114109.0,16.6386,16.6754,16.6203,16.6295,114109.0
2018-04-10 12:15:00,18.09,18.13,18.07,18.11,82795.0,16.6295,16.6662,16.6111,16.6478,82795.0
2018-04-10 12:20:00,18.12,18.12,18.07,18.09,99205.0,16.657,16.657,16.6111,16.6295,99205.0
2018-04-10 12:25:00,18.09,18.1,18.0,18.07,342129.0,16.6295,16.6386,16.5467,16.6111,342129.0
2018-04-10 12:30:00,18.06,18.08,18.02,18.02,186263.0,16.6019,16.6203,16.5651,16.5651,186263.0
2018-04-10 12:35:00,18.03,18.05,18.01,18.04,66975.0,16.5743,16.5927,16.5559,16.5835,66975.0
2018-04-10 12:40:00,18.04,18.07,18.01,18.07,72218.0,16.5835,16.6111,16.5559,16.6111,72218.0
2018-04-10 12:45:00,18.07,18.12,18.03,18.12,156182.0,16.6111,16.657,16.5743,16.657,156182.0
2018-04-10 12:50:00,18.12,18.12,18.06,18.07,37030.0,16.657,16.657,16.6019,16.6111,37030.0
2018-04-10 12:55:00,18.08,18.1,18.07,18.09,30057.0,16.6203,16.6386,16.6111,16.6295,30057.0
2018-04-10 13:00:00,18.09,18.11,18.07,18.08,70834.0,16.6295,16.6478,16.6111,16.6203,70834.0
2018-04-10 13:05:00,18.08,18.14,18.06,18.13,124586.0,16.6203,16.6754,16.6019,16.6662,124586.0
2018-04-10 13:10:00,18.13,18.16,18.12,18.15,102595.0,16.6662,16.6938,16.657,16.6846,102595.0
2018-04-10 13:15:00,18.14,18.15,18.12,18.15,51552.0,16.6754,16.6846,16.657,16.6846,51552.0
2018-04-10 13:20:00,18.15,18.17,18.13,18.15,109905.0,16.6846,16.703,16.6662,16.6846,109905.0
2018-04-10 13:25:00,18.14,18.17,18.13,18.16,80620.0,16.6754,16.703,16.6662,16.6938,80620.0
2018-04-10 13:30:00,18.16,18.21,18.16,18.19,171152.0,16.6938,16.7398,16.6938,16.7214,171152.0
2018-04-10 13:35:00,18.18,18.21,18.16,18.2,126957.0,16.7122,16.7398,16.6938,16.7306,126957.0
2018-04-10 13:40:00,18.19,18.24,18.18,18.21,150923.0,16.7214,16.7673,16.7122,16.7398,150923.0
2018-04-10 13:45:00,18.21,18.22,18.16,18.18,73489.0,16.7398,16.749,16.6938,16.7122,73489.0
2018-04-10 13:50:00,18.18,18.2,18.17,18.2,94773.0,16.7122,16.7306,16.703,16.7306,94773.0
2018-04-10 13:55:00,18.2,18.24,18.19,18.21,89110.0,16.7306,16.7673,16.7214,16.7398,89110.0
2018-04-10 14:00:00,18.21,18.22,18.19,18.21,81784.0,16.7398,16.749,16.7214,16.7398,81784.0
2018-04-10 14:05:00,18.21,18.24,18.2,18.23,79115.0,16.7398,16.7673,16.7306,16.7582,79115.0
2018-04-10 14:10:00,18.24,18.24,18.22,18.22,98862.0,16.7673,16.7673,16.749,16.749,98862.0
2018-04-10 14:15:00,18.22,18.25,18.22,18.24,84771.0,16.749,16.7765,16.749,16.7673,84771.0
2018-04-10 14:20:00,18.25,18.26,18.24,18.25,171722.0,16.7765,16.7857,16.7673,16.7765,171722.0
2018-04-10 14:25:00,18.25,18.28,18.25,18.27,141393.0,16.7765,16.8041,16.7765,16.7949,141393.0
2018-04-10 14:30:00,18.27,18.32,18.26,18.32,369968.0,16.7949,16.8409,16.7857,16.8409,369968.0
2018-04-10 14:35:00,18.32,18.32,18.29,18.31,237470.0,16.8409,16.8409,16.8133,16.8317,237470.0
2018-04-10 14:40:00,18.31,18.31,18.25,18.27,180934.0,16.8317,16.8317,16.7765,16.7949,180934.0
2018-04-10 14:45:00,18.28,18.31,18.25,18.26,120350.0,16.8041,16.8317,16.7765,16.7857,120350.0
2018-04-10 14:50:00,18.26,18.32,18.24,18.31,141572.0,16.7857,16.8409,16.7673,16.8317,141572.0
2018-04-10 14:55:00,18.3,18.33,18.28,18.32,143383.0,16.8225,16.8501,16.8041,16.8409,143383.0
2018-04-10 15:00:00,18.32,18.33,18.29,18.29,82604.0,16.8409,16.8501,16.8133,16.8133,82604.0
2018-04-10 15:05:00,18.29,18.34,18.29,18.31,174670.0,16.8133,16.8593,16.8133,16.8317,174670.0
2018-04-10 15:10:00,18.32,18.33,18.28,18.29,92510.0,16.8409,16.8501,16.8041,16.8133,92510.0
2018-04-10 15:15:00,18.28,18.3,18.27,18.3,111219.0,16.8041,16.8225,16.7949,16.8225,111219.0
2018-04-10 15:20:00,18.3,18.31,18.24,18.25,121509.0,16.8225,16.8317,16.7673,16.7765,121509.0
2018-04-10 15:25:00,18.25,18.25,18.19,18.21,184642.0,16.7765,16.7765,16.7214,16.7398,184642.0
2018-04-10 15:30:00,18.21,18.22,18.18,18.18,119015.0,16.7398,16.749,16.7122,16.7122,119015.0
2018-04-10 15:35:00,18.19,18.23,18.18,18.23,212441.0,16.7214,16.7582,16.7122,16.7582,212441.0
2018-04-10 15:40:00,18.23,18.24,18.22,18.22,141606.0,16.7582,16.7673,16.749,16.749,141606.0
2018-04-10 15:45:00,18.22,18.25,18.21,18.25,369028.0,16.749,16.7765,16.7398,16.7765,369028.0
2018-04-10 15:50:00,18.25,18.26,18.24,18.26,498012.0,16.7765,16.7857,16.7673,16.7857,498012.0
2018-04-10 15:55:00,18.26,18.26,18.18,18.19,795322.0,16.7857,16.7857,16.7122,16.7214,795322.0
2018-04-11 09:30:00,18.06,18.17,18.03,18.09,401235.0,16.6019,16.703,16.5743,16.6295,401235.0
2018-04-11 09:35:00,18.09,18.14,18.01,18.03,148470.0,16.6295,16.6754,16.5559,16.5743,148470.0
2018-04-11 09:40:00,18.02,18.1,18.01,18.08,218654.0,16.5651,16.6386,16.5559,16.6203,218654.0
2018-04-11 09:45:00,18.09,18.12,18.08,18.09,163739.0,16.6295,16.657,16.6203,16.6295,163739.0
2018-04-11 09:50:00,18.08,18.12,18.06,18.1,139444.0,16.6203,16.657,16.6019,16.6386,139444.0
2018-04-11 09:55:00,18.1,18.12,18.06,18.11,139051.0,16.6386,16.657,16.6019,16.6478,139051.0
2018-04-11 10:00:00,18.11,18.13,18.06,18.07,163263.0,16.6478,16.6662,16.6019,16.6111,163263.0
2018-04-11 10:05:00,18.06,18.07,18.01,18.03,163987.0,16.6019,16.6111,16.5559,16.5743,163987.0
2018-04-11 10:10:00,18.04,18.05,18.01,18.03,99442.0,16.5835,16.5927,16.5559,16.5743,99442.0
2018-04-11 10:15:00,18.02,18.03,17.99,18.0,135092.0,16.5651,16.5743,16.5375,16.5467,135092.0
2018-04-11 10:20:00,18.0,18.01,17.96,18.0,91042.0,16.5467,16.5559,16.51,16.5467,91042.0
2018-04-11 10:25:00,18.0,18.04,17.99,18.03,89173.0,16.5467,16.5835,16.5375,16.5743,89173.0
2018-04-11 10:30:00,18.03,18.05,17.99,18.04,113449.0,16.5743,16.5927,16.5375,16.5835,113449.0
2018-04-11 10:35:00,18.04,18.05,18.02,18.04,83607.0,16.5835,16.5927,16.5651,16.5835,83607.0
2018-04-11 10:40:00,18.04,18.08,18.02,18.07,70897.0,16.5835,16.6203,16.5651,16.6111,70897.0
2018-04-11 10:45:00,18.08,18.09,18.02,18.04,105339.0,16.6203,16.6295,16.5651,16.5835,105339.0
2018-04-11 10:50:00,18.04,18.07,18.03,18.06,77573.0,16.5835,16.6111,16.5743,16.6019,77573.0
2018-04-11 10:55:00,18.06,18.08,18.02,18.03,98860.0,16.6019,16.6203,16.5651,16.5743,98860.0
2018-04-11 11:00:00,18.03,18.04,17.98,17.98,216156.0,16.5743,16.5835,16.5283,16.5283,216156.0
2018-04-11 11:05:00,17.99,17.99,17.96,17.98,195094.0,16.5375,16.5375,16.51,16.5283,195094.0
2018-04-11 11:10:00,17.98,17.98,17.94,17.95,167206.0,16.5283,16.5283,16.4916,16.5008,167206.0
2018-04-11 11:15:00,17.95,17.97,17.94,17.96,90583.0,16.5008,16.5191,16.4916,16.51,90583.0
2018-04-11 11:20:00,17.96,17.96,17.9,17.92,130545.0,16.51,16.51,16.4548,16.4732,130545.0
2018-04-11 11:25:00,17.93,17.99,17.92,17.96,128841.0,16.4824,16.5375,16.4732,16.51,128841.0
2018-04-11 11:30:00,17.96,17.99,17.94,17.99,87656.0,16.51,16.5375,16.4916,16.5375,87656.0
2018-04-11 11:35:00,17.98,18.03,17.96,18.03,99973.0,16.5283,16.5743,16.51,16.5743,99973.0
2018-04-11 11:40:00,18.03,18.07,18.02,18.02,140889.0,16.5743,16.6111,16.5651,16.5651,140889.0
2018-04-11 11:45:00,18.02,18.03,18.0,18.0,122088.0,16.5651,16.5743,16.5467,16.5467,122088.0
2018-04-11 11:50:00,17.99,18.05,17.98,18.01,212433.0,16.5375,16.5927,16.5283,16.5559,212433.0
2018-04-11 11:55:00,18.01,18.02,17.96,18.0,422969.0,16.5559,16.5651,16.51,16.5467,422969.0
2018-04-11 12:00:00,18.0,18.04,17.98,18.02,118431.0,16.5467,16.5835,16.5283,16.5651,118431.0
2018-04-11 12:05:00,18.03,18.06,18.01,18.06,198606.0,16.5743,16.6019,16.5559,16.6019,198606.0
2018-04-11 12:10:00,18.05,18.09,18.05,18.06,71084.0,16.5927,16.6295,16.5927,16.6019,71084.0
2018-04-11 12:15:00,18.05,18.06,17.99,17.99,66292.0,16.5927,16.6019,16.5375,16.5375,66292.0
2018-04-11 12:20:00,17.99,18.06,17.99,18.04,64766.0,16.5375,16.6019,16.5375,16.5835,64766.0
2018-04-11 12:25:00,18.04,18.05,17.99,17.99,60051.0,16.5835,16.5927,16.5375,16.5375,60051.0
2018-04-11 12:30:00,17.99,18.03,17.99,18.0,158277.0,16.5375,16.5743,16.5375,16.5467,158277.0
2018-04-11 12:35:00,18.01,18.01,17.97,17.98,252547.0,16.5559,16.5559,16.5191,16.5283,252547.0
2018-04-11 12:40:00,17.98,18.02,17.97,18.02,68128.0,16.5283,16.5651,16.5191,16.5651,68128.0
2018-04-11 12:45:00,18.02,18.02,17.98,18.01,144349.0,16.5651,16.5651,16.5283,16.5559,144349.0
2018-04-11 12:50:00,18.01,18.02,17.97,18.0,117911.0,16.5559,16.5651,16.5191,16.5467,117911.0
2018-04-11 12:55:00,17.99,18.02,17.99,18.01,45864.0,16.5375,16.5651,16.5375,16.5559,45864.0
2018-04-11 13:00:00,18.02,18.05,18.01,18.05,100226.0,16.5651,16.5927,16.5559,16.5927,100226.0
2018-04-11 13:05:00,18.05,18.06,18.03,18.04,84485.0,16.5927,16.6019,16.5743,16.5835,84485.0
2018-04-11 13:10:00,18.04,18.04,18.0,18.01,84763.0,16.5835,16.5835,16.5467,16.5559,84763.0
2018-04-11 13:15:00,18.01,18.07,18.0,18.07,56909.0,16.5559,16.6111,16.5467,16.6111,56909.0
2018-04-11 13:20:00,18.07,18.08,18.06,18.07,41126.0,16.6111,16.6203,16.6019,16.6111,41126.0
2018-04-11 13:25:00,18.07,18.07,18.03,18.05,42983.0,16.6111,16.6111,16.5743,16.5927,42983.0
2018-04-11 13:30:00,18.04,18.06,18.01,18.02,52881.0,16.5835,16.6019,16.5559,16.5651,52881.0
2018-04-11 13:35:00,18.02,18.05,18.01,18.03,48302.0,16.5651,16.5927,16.5559,16.5743,48302.0
2018-04-11 13:40:00,18.03,18.04,18.0,18.02,42216.0,16.5743,16.5835,16.5467,16.5651,42216.0
2018-04-11 13:45:00,18.02,18.06,18.01,18.05,41330.0,16.5651,16.6019,16.5559,16.5927,41330.0
2018-04-11 13:50:00,18.05,18.05,18.0,18.01,118618.0,16.5927,16.5927,16.5467,16.5559,118618.0
2018-04-11 13:55:00,18.0,18.03,18.0,18.03,40257.0,16.5467,16.5743,16.5467,16.5743,40257.0
2018-04-11 14:00:00,18.04,18.06,18.04,18.05,71693.0,16.5835,16.6019,16.5835,16.5927,71693.0
2018-04-11 14:05:00,18.05,18.06,17.97,17.98,337991.0,16.5927,16.6019,16.5191,16.5283,337991.0
2018-04-11 14:10:00,17.98,18.02,17.96,18.0,104837.0,16.5283,16.5651,16.51,16.5467,104837.0
2018-04-11 14:15:00,18.0,18.06,17.98,18.05,75462.0,16.5467,16.6019,16.5283,16.5927,75462.0
2018-04-11 14:20:00,18.05,18.06,18.03,18.05,43382.0,16.5927,16.6019,16.5743,16.5927,43382.0
2018-04-11 14:25:00,18.04,18.06,18.02,18.04,47545.0,16.5835,16.6019,16.5651,16.5835,47545.0
2018-04-11 14:30:00,18.04,18.1,18.03,18.07,81788.0,16.5835,16.6386,16.5743,16.6111,81788.0
2018-04-11 14:35:00,18.07,18.08,18.05,18.06,59628.0,16.6111,16.6203,16.5927,16.6019,59628.0
2018-04-11 14:40:00,18.07,18.08,18.04,18.07,69566.0,16.6111,16.6203,16.5835,16.6111,69566.0
2018-04-11 14:45:00,18.06,18.07,18.04,18.04,34965.0,16.6019,16.6111,16.5835,16.5835,34965.0
2018-04-11 14:50:00,18.05,18.05,18.01,18.04,68116.0,16.5927,16.5927,16.5559,16.5835,68116.0
2018-04-11 14:55:00,18.04,18.05,18.03,18.05,47376.0,16.5835,16.5927,16.5743,16.5927,47376.0
2018-04-11 15:00:00,18.04,18.06,18.04,18.05,43312.0,16.5835,16.6019,16.5835,16.5927,43312.0
2018-04-11 15:05:00,18.05,18.07,18.0,18.01,82718.0,16.5927,16.6111,16.5467,16.5559,82718.0
2018-04-11 15:10:00,18.02,18.03,17.99,18.0,124113.0,16.5651,16.5743,16.5375,16.5467,124113.0
2018-04-11 15:15:00,18.0,18.01,17.97,18.01,131887.0,16.5467,16.5559,16.5191,16.5559,131887.0
2018-04-11 15:20:00,18.0,18.02,17.98,18.02,76036.0,16.5467,16.5651,16.5283,16.5651,76036.0
2018-04-11 15:25:00,18.02,18.03,18.0,18.02,85567.0,16.5651,16.5743,16.5467,16.5651,85567.0
2018-04-11 15:30:00,18.02,18.06,18.02,18.05,55332.0,16.5651,16.6019,16.5651,16.5927,55332.0
2018-04-11 15:35:00,18.06,18.07,18.02,18.03,79897.0,16.6019,16.6111,16.5651,16.5743,79897.0
2018-04-11 15:40:00,18.03,18.04,17.99,18.01,172034.0,16.5743,16.5835,16.5375,16.5559,172034.0
2018-04-11 15:45:00,18.0,18.02,17.98,17.99,233140.0,16.5467,16.5651,16.5283,16.5375,233140.0
2018-04-11 15:50:00,17.99,18.02,17.98,18.0,265394.0,16.5375,16.5651,16.5283,16.5467,265394.0
2018-04-11 15:55:00,17.99,18.0,17.96,17.97,517496.0,16.5375,16.5467,16.51,16.5191,517496.0
2018-04-12 09:30:00,17.84,17.85,17.55,17.57,748788.0,16.4456,16.4548,16.1782,16.1967,748788.0
2018-04-12 09:35:00,17.57,17.6,17.51,17.52,416043.0,16.1967,16.2243,16.1413,16.1506,416043.0
2018-04-12 09:40:00,17.53,17.58,17.48,17.52,395453.0,16.1598,16.2059,16.1137,16.1506,395453.0
2018-04-12 09:45:00,17.53,17.64,17.48,17.62,358863.0,16.1598,16.2612,16.1137,16.2427,358863.0
2018-04-12 09:50:00,17.62,17.62,17.56,17.62,202846.0,16.2427,16.2427,16.1874,16.2427,202846.0
2018-04-12 09:55:00,17.62,17.63,17.54,17.58,257364.0,16.2427,16.252,16.169,16.2059,257364.0
2018-04-12 10:00:00,17.58,17.6,17.55,17.59,299262.0,16.2059,16.2243,16.1782,16.2151,299262.0
2018-04-12 10:05:00,17.59,17.67,17.56,17.66,314543.0,16.2151,16.2888,16.1874,16.2796,314543.0
2018-04-12 10:10:00,17.66,17.7,17.64,17.66,218710.0,16.2796,16.3165,16.2612,16.2796,218710.0
2018-04-12 10:15:00,17.66,17.69,17.64,17.69,163130.0,16.2796,16.3073,16.2612,16.3073,163130.0
2018-04-12 10:20:00,17.69,17.79,17.69,17.77,164753.0,16.3073,16.3995,16.3073,16.381,164753.0
2018-04-12 10:25:00,17.77,17.81,17.74,17.81,81076.0,16.381,16.4179,16.3534,16.4179,81076.0
2018-04-12 10:30:00,17.81,17.83,17.76,17.79,138104.0,16.4179,16.4363,16.3718,16.3995,138104.0
2018-04-12 10:35:00,17.79,17.83,17.76,17.77,127362.0,16.3995,16.4363,16.3718,16.381,127362.0
2018-04-12 10:40:00,17.77,17.78,17.75,17.77,106035.0,16.381,16.3902,16.3626,16.381,106035.0
2018-04-12 10:45:00,17.77,17.77,17.7,17.75,320607.0,16.381,16.381,16.3165,16.3626,320607.0
2018-04-12 10:50:00,17.75,17.77,17.73,17.75,234651.0,16.3626,16.381,16.3441,16.3626,234651.0
2018-04-12 10:55:00,17.76,17.79,17.71,17.71,110312.0,16.3718,16.3995,16.3257,16.3257,110312.0
2018-04-12 11:00:00,17.71,17.76,17.71,17.76,73738.0,16.3257,16.3718,16.3257,16.3718,73738.0
2018-04-12 11:05:00,17.76,17.76,17.72,17.73,75965.0,16.3718,16.3718,16.3349,16.3441,75965.0
2018-04-12 11:10:00,17.73,17.81,17.73,17.8,83691.0,16.3441,16.4179,16.3441,16.4087,83691.0
2018-04-12 11:15:00,17.8,17.82,17.78,17.8,49226.0,16.4087,16.4271,16.3902,16.4087,49226.0
2018-04-12 11:20:00,17.79,17.79,17.72,17.77,111955.0,16.3995,16.3995,16.3349,16.381,111955.0
2018-04-12 11:25:00,17.78,17.8,17.77,17.79,40450.0,16.3902,16.4087,16.381,16.3995,40450.0
2018-04-12 11:30:00,17.79,17.83,17.79,17.8,49974.0,16.3995,16.4363,16.3995,16.4087,49974.0
2018-04-12 11:35:00,17.8,17.84,17.79,17.83,44462.0,16.4087,16.4456,16.3995,16.4363,44462.0
2018-04-12 11:40:00,17.84,17.85,17.82,17.85,69391.0,16.4456,16.4548,16.4271,16.4548,69391.0
2018-04-12 11:45:00,17.85,17.86,17.79,17.8,73701.0,16.4548,16.464,16.3995,16.4087,73701.0
2018-04-12 11:50:00,17.8,17.82,17.79,17.8,35485.0,16.4087,16.4271,16.3995,16.4087,35485.0
2018-04-12 11:55:00,17.8,17.83,17.79,17.82,32111.0,16.4087,16.4363,16.3995,16.4271,32111.0
2018-04-12 12:00:00,17.82,17.84,17.79,17.81,78303.0,16.4271,16.4456,16.3995,16.4179,78303.0
2018-04-12 12:05:00,17.82,17.83,17.79,17.83,39131.0,16.4271,16.4363,16.3995,16.4363,39131.0
2018-04-12 12:10:00,17.83,17.83,17.8,17.8,41978.0,16.4363,16.4363,16.4087,16.4087,41978.0
2018-04-12 12:15:00,17.8,17.83,17.78,17.82,46259.0,16.4087,16.4363,16.3902,16.4271,46259.0
2018-04-12 12:20:00,17.82,17.82,17.79,17.8,33363.0,16.4271,16.4271,16.3995,16.4087,33363.0
2018-04-12 12:25:00,17.79,17.82,17.79,17.82,93500.0,16.3995,16.4271,16.3995,16.4271,93500.0
2018-04-12 12:30:00,17.82,17.86,17.81,17.86,47680.0,16.4271,16.464,16.4179,16.464,47680.0
2018-04-12 12:35:00,17.86,17.89,17.84,17.89,299572.0,16.464,16.4916,16.4456,16.4916,299572.0
2018-04-12 12:40:00,17.89,17.9,17.87,17.89,74154.0,16.4916,16.5009,16.4732,16.4916,74154.0
2018-04-12 12:45:00,17.89,17.92,17.88,17.89,48194.0,16.4916,16.5193,16.4824,16.4916,48194.0
2018-04-12 12:50:00,17.89,17.91,17.87,17.89,41735.0,16.4916,16.5101,16.4732,16.4916,41735.0
2018-04-12 12:55:00,17.88,17.94,17.88,17.93,83350.0,16.4824,16.5377,16.4824,16.5285,83350.0
2018-04-12 13:00:00,17.92,17.93,17.91,17.93,30634.0,16.5193,16.5285,16.5101,16.5285,30634.0
2018-04-12 13:05:00,17.93,17.93,17.89,17.91,65064.0,16.5285,16.5285,16.4916,16.5101,65064.0
2018-04-12 13:10:00,17.91,17.92,17.89,17.89,28475.0,16.5101,16.5193,16.4916,16.4916,28475.0
2018-04-12 13:15:00,17.9,17.9,17.83,17.83,164516.0,16.5009,16.5009,16.4363,16.4363,164516.0
2018-04-12 13:20:00,17.83,17.84,17.78,17.79,176995.0,16.4363,16.4456,16.3902,16.3995,176995.0
2018-04-12 13:25:00,17.8,17.8,17.73,17.74,203775.0,16.4087,16.4087,16.3441,16.3534,203775.0
2018-04-12 13:30:00,17.74,17.8,17.73,17.8,125176.0,16.3534,16.4087,16.3441,16.4087,125176.0
2018-04-12 13:35:00,17.8,17.8,17.78,17.8,73319.0,16.4087,16.4087,16.3902,16.4087,73319.0
2018-04-12 13:40:00,17.8,17.82,17.79,17.8,42590.0,16.4087,16.4271,16.3995,16.4087,42590.0
2018-04-12 13:45:00,17.81,17.84,17.79,17.82,51524.0,16.4179,16.4456,16.3995,16.4271,51524.0
2018-04-12 13:50:00,17.82,17.85,17.82,17.82,24855.0,16.4271,16.4548,16.4271,16.4271,24855.0
2018-04-12 13:55:00,17.82,17.83,17.79,17.8,77011.0,16.4271,16.4363,16.3995,16.4087,77011.0
2018-04-12 14:00:00,17.8,17.84,17.8,17.83,67222.0,16.4087,16.4456,16.4087,16.4363,67222.0
2018-04-12 14:05:00,17.82,17.87,17.82,17.85,44147.0,16.4271,16.4732,16.4271,16.4548,44147.0
2018-04-12 14:10:00,17.85,17.86,17.83,17.85,100056.0,16.4548,16.464,16.4363,16.4548,100056.0
2018-04-12 14:15:00,17.85,17.88,17.84,17.87,77708.0,16.4548,16.4824,16.4456,16.4732,77708.0
2018-04-12 14:20:00,17.86,17.89,17.86,17.88,111915.0,16.464,16.4916,16.464,16.4824,111915.0
2018-04-12 14:25:00,17.88,17.9,17.87,17.89,49477.0,16.4824,16.5009,16.4732,16.4916,49477.0
2018-04-12 14:30:00,17.89,17.92,17.89,17.91,107658.0,16.4916,16.5193,16.4916,16.5101,107658.0
2018-04-12 14:35:00,17.91,17.92,17.88,17.89,59758.0,16.5101,16.5193,16.4824,16.4916,59758.0
2018-04-12 14:40:00,17.89,17.9,17.88,17.9,75817.0,16.4916,16.5009,16.4824,16.5009,75817.0
2018-04-12 14:45:00,17.9,17.9,17.88,17.88,53947.0,16.5009,16.5009,16.4824,16.4824,53947.0
2018-04-12 14:50:00,17.89,17.91,17.88,17.9,53441.0,16.4916,16.5101,16.4824,16.5009,53441.0
2018-04-12 14:55:00,17.91,17.91,17.87,17.89,69503.0,16.5101,16.5101,16.4732,16.4916,69503.0
2018-04-12 15:00:00,17.9,17.92,17.89,17.91,99097.0,16.5009,16.5193,16.4916,16.5101,99097.0
2018-04-12 15:05:00,17.9,17.92,17.89,17.9,72787.0,16.5009,16.5193,16.4916,16.5009,72787.0
2018-04-12 15:10:00,17.9,17.94,17.9,17.94,55382.0,16.5009,16.5377,16.5009,16.5377,55382.0
2018-04-12 15:15:00,17.95,17.95,17.92,17.94,75619.0,16.547,16.547,16.5193,16.5377,75619.0
2018-04-12 15:20:00,17.94,17.97,17.93,17.95,88807.0,16.5377,16.5654,16.5285,16.547,88807.0
2018-04-12 15:25:00,17.95,17.95,17.91,17.91,303800.0,16.547,16.547,16.5101,16.5101,303800.0
2018-04-12 15:30:00,17.92,17.93,17.9,17.91,151202.0,16.5193,16.5285,16.5009,16.5101,151202.0
2018-04-12 15:35:00,17.91,17.92,17.9,17.91,174180.0,16.5101,16.5193,16.5009,16.5101,174180.0
2018-04-12 15:40:00,17.91,17.92,17.89,17.91,156613.0,16.5101,16.5193,16.4916,16.5101,156613.0
2018-04-12 15:45:00,17.91,17.92,17.87,17.9,410252.0,16.5101,16.5193,16.4732,16.5009,410252.0
2018-04-12 15:50:00,17.9,17.91,17.85,17.86,366847.0,16.5009,16.5101,16.4548,16.464,366847.0
2018-04-12 15:55:00,17.86,17.88,17.83,17.85,521264.0,16.464,16.4824,16.4363,16.4548,521264.0
2018-04-13 09:30:00,18.0,18.05,17.92,18.01,278691.0,16.593,16.6391,16.5193,16.6023,278691.0
2018-04-13 09:35:00,18.03,18.08,17.95,17.96,219312.0,16.6207,16.6668,16.547,16.5562,219312.0
2018-04-13 09:40:00,17.96,18.0,17.95,17.96,97805.0,16.5562,16.593,16.547,16.5562,97805.0
2018-04-13 09:45:00,17.97,17.98,17.87,17.92,182636.0,16.5654,16.5746,16.4732,16.5193,182636.0
2018-04-13 09:50:00,17.92,17.95,17.78,17.79,157158.0,16.5193,16.547,16.3902,16.3995,157158.0
2018-04-13 09:55:00,17.78,17.85,17.76,17.79,173158.0,16.3902,16.4548,16.3718,16.3995,173158.0
2018-04-13 10:00:00,17.78,17.85,17.74,17.82,194624.0,16.3902,16.4548,16.3534,16.4271,194624.0
2018-04-13 10:05:00,17.82,17.83,17.72,17.72,97888.0,16.4271,16.4363,16.3349,16.3349,97888.0
2018-04-13 10:10:00,17.73,17.76,17.68,17.75,186640.0,16.3441,16.3718,16.2981,16.3626,186640.0
2018-04-13 10:15:00,17.75,17.78,17.72,17.77,157572.0,16.3626,16.3902,16.3349,16.381,157572.0
2018-04-13 10:20:00,17.76,17.81,17.72,17.8,161392.0,16.3718,16.4179,16.3349,16.4087,161392.0
2018-04-13 10:25:00,17.8,17.81,17.73,17.75,185098.0,16.4087,16.4179,16.3441,16.3626,185098.0
2018-04-13 10:30:00,17.76,17.84,17.74,17.83,152198.0,16.3718,16.4456,16.3534,16.4363,152198.0
2018-04-13 10:35:00,17.83,17.87,17.82,17.83,74935.0,16.4363,16.4732,16.4271,16.4363,74935.0
2018-04-13 10:40:00,17.83,17.85,17.81,17.84,75717.0,16.4363,16.4548,16.4179,16.4456,75717.0
2018-04-13 10:45:00,17.84,17.88,17.81,17.87,88576.0,16.4456,16.4824,16.4179,16.4732,88576.0
2018-04-13 10:50:00,17.87,17.89,17.84,17.86,112687.0,16.4732,16.4916,16.4456,16.464,112687.0
2018-04-13 10:55:00,17.86,17.88,17.82,17.82,59156.0,16.464,16.4824,16.4271,16.4271,59156.0
2018-04-13 11:00:00,17.82,17.82,17.76,17.79,102948.0,16.4271,16.4271,16.3718,16.3995,102948.0
2018-04-13 11:05:00,17.79,17.83,17.78,17.83,84326.0,16.3995,16.4363,16.3902,16.4363,84326.0
2018-04-13 11:10:00,17.83,17.85,17.8,17.82,107495.0,16.4363,16.4548,16.4087,16.4271,107495.0
2018-04-13 11:15:00,17.83,17.85,17.83,17.84,56297.0,16.4363,16.4548,16.4363,16.4456,56297.0
2018-04-13 11:20:00,17.85,17.91,17.83,17.91,130445.0,16.4548,16.5101,16.4363,16.5101,130445.0
2018-04-13 11:25:00,17.9,17.93,17.89,17.91,136878.0,16.5009,16.5285,16.4916,16.5101,136878.0
2018-04-13 11:30:00,17.9,17.93,17.89,17.89,58437.0,16.5009,16.5285,16.4916,16.4916,58437.0
2018-04-13 11:35:00,17.89,17.93,17.89,17.89,74209.0,16.4916,16.5285,16.4916,16.4916,74209.0
2018-04-13 11:40:00,17.89,17.91,17.88,17.9,72509.0,16.4916,16.5101,16.4824,16.5009,72509.0
2018-04-13 11:45:00,17.9,17.9,17.88,17.88,49149.0,16.5009,16.5009,16.4824,16.4824,49149.0
2018-04-13 11:50:00,17.88,17.9,17.87,17.89,57130.0,16.4824,16.5009,16.4732,16.4916,57130.0
2018-04-13 11:55:00,17.89,17.95,17.88,17.94,55732.0,16.4916,16.547,16.4824,16.5377,55732.0
2018-04-13 12:00:00,17.95,17.97,17.92,17.95,121160.0,16.547,16.5654,16.5193,16.547,121160.0
2018-04-13 12:05:00,17.95,17.96,17.91,17.93,79513.0,16.547,16.5562,16.5101,16.5285,79513.0
2018-04-13 12:10:00,17.92,17.96,17.92,17.94,70497.0,16.5193,16.5562,16.5193,16.5377,70497.0
2018-04-13 12:15:00,17.94,17.96,17.94,17.96,45002.0,16.5377,16.5562,16.5377,16.5562,45002.0
2018-04-13 12:20:00,17.96,17.97,17.94,17.95,47936.0,16.5562,16.5654,16.5377,16.547,47936.0
2018-04-13 12:25:00,17.95,17.97,17.92,17.96,205383.0,16.547,16.5654,16.5193,16.5562,205383.0
2018-04-13 12:30:00,17.96,17.96,17.91,17.91,50609.0,16.5562,16.5562,16.5101,16.5101,50609.0
2018-04-13 12:35:00,17.91,17.92,17.88,17.89,40310.0,16.5101,16.5193,16.4824,16.4916,40310.0
2018-04-13 12:40:00,17.89,17.9,17.86,17.87,46826.0,16.4916,16.5009,16.464,16.4732,46826.0
2018-04-13 12:45:00,17.87,17.87,17.85,17.86,35515.0,16.4732,16.4732,16.4548,16.464,35515.0
2018-04-13 12:50:00,17.87,17.89,17.85,17.86,57687.0,16.4732,16.4916,16.4548,16.464,57687.0
2018-04-13 12:55:00,17.86,17.89,17.85,17.88,24587.0,16.464,16.4916,16.4548,16.4824,24587.0
2018-04-13 13:00:00,17.89,17.89,17.86,17.88,44280.0,16.4916,16.4916,16.464,16.4824,44280.0
2018-04-13 13:05:00,17.88,17.89,17.86,17.87,43823.0,16.4824,16.4916,16.464,16.4732,43823.0
2018-04-13 13:10:00,17.87,17.88,17.85,17.88,30853.0,16.4732,16.4824,16.4548,16.4824,30853.0
2018-04-13 13:15:00,17.87,17.89,17.86,17.87,35937.0,16.4732,16.4916,16.464,16.4732,35937.0
2018-04-13 13:20:00,17.87,17.9,17.86,17.9,37169.0,16.4732,16.5009,16.464,16.5009,37169.0
2018-04-13 13:25:00,17.9,17.92,17.9,17.92,36449.0,16.5009,16.5193,16.5009,16.5193,36449.0
2018-04-13 13:30:00,17.92,17.93,17.89,17.91,36716.0,16.5193,16.5285,16.4916,16.5101,36716.0
2018-04-13 13:35:00,17.9,17.92,17.89,17.91,62066.0,16.5009,16.5193,16.4916,16.5101,62066.0
2018-04-13 13:40:00,17.91,17.94,17.91,17.91,55653.0,16.5101,16.5377,16.5101,16.5101,55653.0
2018-04-13 13:45:00,17.91,17.93,17.9,17.91,30535.0,16.5101,16.5285,16.5009,16.5101,30535.0
2018-04-13 13:50:00,17.91,17.92,17.89,17.91,29053.0,16.5101,16.5193,16.4916,16.5101,29053.0
2018-04-13 13:55:00,17.91,17.92,17.89,17.91,41692.0,16.5101,16.5193,16.4916,16.5101,41692.0
2018-04-13 14:00:00,17.91,17.92,17.9,17.91,26287.0,16.5101,16.5193,16.5009,16.5101,26287.0
2018-04-13 14:05:00,17.9,17.92,17.9,17.91,41014.0,16.5009,16.5193,16.5009,16.5101,41014.0
2018-04-13 14:10:00,17.91,17.92,17.9,17.91,26387.0,16.5101,16.5193,16.5009,16.5101,26387.0
2018-04-13 14:15:00,17.91,17.91,17.88,17.89,34894.0,16.5101,16.5101,16.4824,16.4916,34894.0
2018-04-13 14:20:00,17.89,17.9,17.88,17.89,35758.0,16.4916,16.5009,16.4824,16.4916,35758.0
2018-04-13 14:25:00,17.89,17.92,17.89,17.9,77451.0,16.4916,16.5193,16.4916,16.5009,77451.0
2018-04-13 14:30:00,17.89,17.91,17.87,17.89,56432.0,16.4916,16.5101,16.4732,16.4916,56432.0
2018-04-13 14:35:00,17.89,17.91,17.85,17.86,40561.0,16.4916,16.5101,16.4548,16.464,40561.0
2018-04-13 14:40:00,17.86,17.87,17.84,17.87,60508.0,16.464,16.4732,16.4456,16.4732,60508.0
2018-04-13 14:45:00,17.87,17.88,17.84,17.85,67840.0,16.4732,16.4824,16.4456,16.4548,67840.0
2018-04-13 14:50:00,17.85,17.86,17.83,17.86,43549.0,16.4548,16.464,16.4363,16.464,43549.0
2018-04-13 14:55:00,17.85,17.86,17.82,17.84,45261.0,16.4548,16.464,16.4271,16.4456,45261.0
2018-04-13 15:00:00,17.83,17.84,17.81,17.81,274696.0,16.4363,16.4456,16.4179,16.4179,274696.0
2018-04-13 15:05:00,17.82,17.83,17.8,17.82,79739.0,16.4271,16.4363,16.4087,16.4271,79739.0
2018-04-13 15:10:00,17.82,17.85,17.82,17.84,47181.0,16.4271,16.4548,16.4271,16.4456,47181.0
2018-04-13 15:15:00,17.83,17.84,17.78,17.78,83143.0,16.4363,16.4456,16.3902,16.3902,83143.0
2018-04-13 15:20:00,17.79,17.8,17.76,17.77,159611.0,16.3995,16.4087,16.3718,16.381,159611.0
2018-04-13 15:25:00,17.76,17.82,17.76,17.81,157829.0,16.3718,16.4271,16.3718,16.4179,157829.0
2018-04-13 15:30:00,17.81,17.84,17.8,17.82,89180.0,16.4179,16.4456,16.4087,16.4271,89180.0
2018-04-13 15:35:00,17.82,17.85,17.82,17.85,86856.0,16.4271,16.4548,16.4271,16.4548,86856.0
2018-04-13 15:40:00,17.85,17.87,17.84,17.85,177284.0,16.4548,16.4732,16.4456,16.4548,177284.0
2018-04-13 15:45:00,17.84,17.88,17.84,17.85,184224.0,16.4456,16.4824,16.4456,16.4548,184224.0
2018-04-13 15:50:00,17.86,17.88,17.85,17.85,215911.0,16.464,16.4824,16.4548,16.4548,215911.0
2018-04-13 15:55:00,17.85,17.87,17.84,17.87,690449.0,16.4548,16.4732,16.4456,16.4732,690449.0
2018-04-16 09:30:00,18.09,18.13,17.95,17.98,376692.0,16.676,16.7129,16.547,16.5746,376692.0
2018-04-16 09:35:00,17.98,17.99,17.86,17.94,141339.0,16.5746,16.5838,16.464,16.5377,141339.0
2018-04-16 09:40:00,17.93,17.97,17.83,17.88,117979.0,16.5285,16.5654,16.4363,16.4824,117979.0
2018-04-16 09:45:00,17.88,18.01,17.88,17.98,735808.0,16.4824,16.6023,16.4824,16.5746,735808.0
2018-04-16 09:50:00,17.98,18.04,17.95,18.03,332643.0,16.5746,16.6299,16.547,16.6207,332643.0
2018-04-16 09:55:00,18.03,18.05,17.99,18.04,220315.0,16.6207,16.6391,16.5838,16.6299,220315.0
2018-04-16 10:00:00,18.04,18.13,18.04,18.11,159415.0,16.6299,16.7129,16.6299,16.6944,159415.0
2018-04-16 10:05:00,18.11,18.14,18.09,18.11,114958.0,16.6944,16.7221,16.676,16.6944,114958.0
2018-04-16 10:10:00,18.11,18.19,18.1,18.11,451258.0,16.6944,16.7682,16.6852,16.6944,451258.0
2018-04-16 10:15:00,18.12,18.16,18.11,18.12,88977.0,16.7037,16.7405,16.6944,16.7037,88977.0
2018-04-16 10:20:00,18.12,18.16,18.1,18.12,101653.0,16.7037,16.7405,16.6852,16.7037,101653.0
2018-04-16 10:25:00,18.12,18.16,18.1,18.16,75231.0,16.7037,16.7405,16.6852,16.7405,75231.0
2018-04-16 10:30:00,18.16,18.21,18.12,18.21,393964.0,16.7405,16.7866,16.7037,16.7866,393964.0
2018-04-16 10:35:00,18.21,18.21,18.13,18.15,161630.0,16.7866,16.7866,16.7129,16.7313,161630.0
2018-04-16 10:40:00,18.16,18.19,18.14,18.15,90482.0,16.7405,16.7682,16.7221,16.7313,90482.0
2018-04-16 10:45:00,18.15,18.18,18.13,18.13,85451.0,16.7313,16.759,16.7129,16.7129,85451.0
2018-04-16 10:50:00,18.13,18.14,18.07,18.1,102880.0,16.7129,16.7221,16.6576,16.6852,102880.0
2018-04-16 10:55:00,18.1,18.13,18.07,18.08,137737.0,16.6852,16.7129,16.6576,16.6668,137737.0
2018-04-16 11:00:00,18.09,18.14,18.08,18.1,109330.0,16.676,16.7221,16.6668,16.6852,109330.0
2018-04-16 11:05:00,18.1,18.11,18.07,18.09,108855.0,16.6852,16.6944,16.6576,16.676,108855.0
2018-04-16 11:10:00,18.09,18.11,18.02,18.03,82889.0,16.676,16.6944,16.6115,16.6207,82889.0
2018-04-16 11:15:00,18.02,18.06,17.98,18.05,207223.0,16.6115,16.6484,16.5746,16.6391,207223.0
2018-04-16 11:20:00,18.05,18.06,17.97,18.05,178942.0,16.6391,16.6484,16.5654,16.6391,178942.0
2018-04-16 11:25:00,18.04,18.05,18.02,18.03,57816.0,16.6299,16.6391,16.6115,16.6207,57816.0
2018-04-16 11:30:00,18.03,18.04,18.0,18.02,61610.0,16.6207,16.6299,16.593,16.6115,61610.0
2018-04-16 11:35:00,18.03,18.08,18.02,18.07,88571.0,16.6207,16.6668,16.6115,16.6576,88571.0
2018-04-16 11:40:00,18.07,18.08,18.02,18.05,40162.0,16.6576,16.6668,16.6115,16.6391,40162.0
2018-04-16 11:45:00,18.05,18.05,18.01,18.04,34544.0,16.6391,16.6391,16.6023,16.6299,34544.0
2018-04-16 11:50:00,18.04,18.08,18.03,18.05,80281.0,16.6299,16.6668,16.6207,16.6391,80281.0
2018-04-16 11:55:00,18.05,18.09,18.04,18.08,75225.0,16.6391,16.676,16.6299,16.6668,75225.0
2018-04-16 12:00:00,18.08,18.1,18.07,18.09,79266.0,16.6668,16.6852,16.6576,16.676,79266.0
2018-04-16 12:05:00,18.09,18.11,18.07,18.1,64945.0,16.676,16.6944,16.6576,16.6852,64945.0
2018-04-16 12:10:00,18.11,18.11,18.06,18.09,136959.0,16.6944,16.6944,16.6484,16.676,136959.0
2018-04-16 12:15:00,18.1,18.1,18.07,18.08,63962.0,16.6852,16.6852,16.6576,16.6668,63962.0
2018-04-16 12:20:00,18.08,18.09,18.05,18.07,44652.0,16.6668,16.676,16.6391,16.6576,44652.0
2018-04-16 12:25:00,18.07,18.11,18.06,18.08,63608.0,16.6576,16.6944,16.6484,16.6668,63608.0
2018-04-16 12:30:00,18.09,18.12,18.08,18.1,52380.0,16.676,16.7037,16.6668,16.6852,52380.0
2018-04-16 12:35:00,18.11,18.11,18.07,18.09,43471.0,16.6944,16.6944,16.6576,16.676,43471.0
2018-04-16 12:40:00,18.1,18.12,18.09,18.11,68505.0,16.6852,16.7037,16.676,16.6944,68505.0
2018-04-16 12:45:00,18.1,18.16,18.1,18.14,100764.0,16.6852,16.7405,16.6852,16.7221,100764.0
2018-04-16 12:50:00,18.14,18.18,18.14,18.16,117616.0,16.7221,16.759,16.7221,16.7405,117616.0
2018-04-16 12:55:00,18.16,18.18,18.15,18.17,76279.0,16.7405,16.759,16.7313,16.7498,76279.0
2018-04-16 13:00:00,18.18,18.19,18.14,18.16,129925.0,16.759,16.7682,16.7221,16.7405,129925.0
2018-04-16 13:05:00,18.16,18.19,18.15,18.19,124717.0,16.7405,16.7682,16.7313,16.7682,124717.0
2018-04-16 13:10:00,18.19,18.2,18.16,18.16,81499.0,16.7682,16.7774,16.7405,16.7405,81499.0
2018-04-16 13:15:00,18.16,18.18,18.14,18.14,49043.0,16.7405,16.759,16.7221,16.7221,49043.0
2018-04-16 13:20:00,18.14,18.17,18.14,18.14,84292.0,16.7221,16.7498,16.7221,16.7221,84292.0
2018-04-16 13:25:00,18.14,18.15,18.1,18.1,80196.0,16.7221,16.7313,16.6852,16.6852,80196.0
2018-04-16 13:30:00,18.1,18.11,18.07,18.09,450678.0,16.6852,16.6944,16.6576,16.676,450678.0
2018-04-16 13:35:00,18.09,18.14,18.08,18.13,83068.0,16.676,16.7221,16.6668,16.7129,83068.0
2018-04-16 13:40:00,18.13,18.16,18.13,18.14,113433.0,16.7129,16.7405,16.7129,16.7221,113433.0
2018-04-16 13:45:00,18.14,18.15,18.13,18.15,34588.0,16.7221,16.7313,16.7129,16.7313,34588.0
2018-04-16 13:50:00,18.15,18.16,18.12,18.14,73553.0,16.7313,16.7405,16.7037,16.7221,73553.0
2018-04-16 13:55:00,18.14,18.16,18.14,18.15,47081.0,16.7221,16.7405,16.7221,16.7313,47081.0
2018-04-16 14:00:00,18.14,18.18,18.13,18.14,90251.0,16.7221,16.759,16.7129,16.7221,90251.0
2018-04-16 14:05:00,18.14,18.16,18.13,18.16,46948.0,16.7221,16.7405,16.7129,16.7405,46948.0
2018-04-16 14:10:00,18.15,18.16,18.13,18.14,64083.0,16.7313,16.7405,16.7129,16.7221,64083.0
2018-04-16 14:15:00,18.14,18.15,18.13,18.14,34312.0,16.7221,16.7313,16.7129,16.7221,34312.0
2018-04-16 14:20:00,18.14,18.17,18.13,18.16,68727.0,16.7221,16.7498,16.7129,16.7405,68727.0
2018-04-16 14:25:00,18.16,18.17,18.11,18.12,105883.0,16.7405,16.7498,16.6944,16.7037,105883.0
2018-04-16 14:30:00,18.12,18.13,18.1,18.11,102893.0,16.7037,16.7129,16.6852,16.6944,102893.0
2018-04-16 14:35:00,18.11,18.13,18.1,18.1,60783.0,16.6944,16.7129,16.6852,16.6852,60783.0
2018-04-16 14:40:00,18.1,18.12,18.09,18.12,48880.0,16.6852,16.7037,16.676,16.7037,48880.0
2018-04-16 14:45:00,18.12,18.12,18.11,18.11,47853.0,16.7037,16.7037,16.6944,16.6944,47853.0
2018-04-16 14:50:00,18.12,18.12,18.09,18.1,67818.0,16.7037,16.7037,16.676,16.6852,67818.0
2018-04-16 14:55:00,18.1,18.11,18.09,18.1,38771.0,16.6852,16.6944,16.676,16.6852,38771.0
2018-04-16 15:00:00,18.1,18.13,18.1,18.13,107156.0,16.6852,16.7129,16.6852,16.7129,107156.0
2018-04-16 15:05:00,18.13,18.13,18.09,18.11,85998.0,16.7129,16.7129,16.676,16.6944,85998.0
2018-04-16 15:10:00,18.11,18.12,18.1,18.12,56338.0,16.6944,16.7037,16.6852,16.7037,56338.0
2018-04-16 15:15:00,18.12,18.14,18.11,18.14,188070.0,16.7037,16.7221,16.6944,16.7221,188070.0
2018-04-16 15:20:00,18.14,18.14,18.12,18.14,106522.0,16.7221,16.7221,16.7037,16.7221,106522.0
2018-04-16 15:25:00,18.14,18.16,18.13,18.14,123626.0,16.7221,16.7405,16.7129,16.7221,123626.0
2018-04-16 15:30:00,18.14,18.17,18.14,18.16,91925.0,16.7221,16.7498,16.7221,16.7405,91925.0
2018-04-16 15:35:00,18.16,18.2,18.16,18.19,200481.0,16.7405,16.7774,16.7405,16.7682,200481.0
2018-04-16 15:40:00,18.19,18.21,18.18,18.21,188426.0,16.7682,16.7866,16.759,16.7866,188426.0
2018-04-16 15:45:00,18.21,18.22,18.17,18.19,334151.0,16.7866,16.7958,16.7498,16.7682,334151.0
2018-04-16 15:50:00,18.19,18.2,18.17,18.17,293142.0,16.7682,16.7774,16.7498,16.7498,293142.0
2018-04-16 15:55:00,18.18,18.18,18.15,18.15,560846.0,16.759,16.759,16.7313,16.7313,560846.0
2018-04-17 09:30:00,18.19,18.22,18.0,18.1,319143.0,16.7682,16.7958,16.593,16.6852,319143.0
2018-04-17 09:35:00,18.08,18.16,18.04,18.14,120708.0,16.6668,16.7405,16.6299,16.7221,120708.0
2018-04-17 09:40:00,18.14,18.24,18.13,18.24,134612.0,16.7221,16.8143,16.7129,16.8143,134612.0
2018-04-17 09:45:00,18.25,18.26,18.18,18.2,202271.0,16.8235,16.8327,16.759,16.7774,202271.0
2018-04-17 09:50:00,18.2,18.25,18.18,18.21,184128.0,16.7774,16.8235,16.759,16.7866,184128.0
2018-04-17 09:55:00,18.2,18.26,18.18,18.24,103361.0,16.7774,16.8327,16.759,16.8143,103361.0
2018-04-17 10:00:00,18.25,18.33,18.21,18.27,304880.0,16.8235,16.8973,16.7866,16.8419,304880.0
2018-04-17 10:05:00,18.27,18.28,18.22,18.24,203631.0,16.8419,16.8512,16.7958,16.8143,203631.0
2018-04-17 10:10:00,18.24,18.27,18.2,18.21,195518.0,16.8143,16.8419,16.7774,16.7866,195518.0
2018-04-17 10:15:00,18.22,18.23,18.18,18.2,129793.0,16.7958,16.8051,16.759,16.7774,129793.0
2018-04-17 10:20:00,18.2,18.21,18.12,18.16,480255.0,16.7774,16.7866,16.7037,16.7405,480255.0
2018-04-17 10:25:00,18.15,18.22,18.15,18.19,164028.0,16.7313,16.7958,16.7313,16.7682,164028.0
2018-04-17 10:30:00,18.19,18.2,18.17,18.18,65081.0,16.7682,16.7774,16.7498,16.759,65081.0
2018-04-17 10:35:00,18.17,18.22,18.16,18.2,122661.0,16.7498,16.7958,16.7405,16.7774,122661.0
2018-04-17 10:40:00,18.19,18.2,18.11,18.13,281575.0,16.7682,16.7774,16.6944,16.7129,281575.0
2018-04-17 10:45:00,18.13,18.13,18.08,18.1,125640.0,16.7129,16.7129,16.6668,16.6852,125640.0
2018-04-17 10:50:00,18.1,18.17,18.09,18.17,120759.0,16.6852,16.7498,16.676,16.7498,120759.0
2018-04-17 10:55:00,18.16,18.23,18.16,18.2,143669.0,16.7405,16.8051,16.7405,16.7774,143669.0
2018-04-17 11:00:00,18.2,18.24,18.19,18.21,146548.0,16.7774,16.8143,16.7682,16.7866,146548.0
2018-04-17 11:05:00,18.21,18.25,18.17,18.17,146325.0,16.7866,16.8235,16.7498,16.7498,146325.0
2018-04-17 11:10:00,18.18,18.21,18.17,18.2,131875.0,16.759,16.7866,16.7498,16.7774,131875.0
2018-04-17 11:15:00,18.2,18.22,18.19,18.2,72570.0,16.7774,16.7958,16.7682,16.7774,72570.0
2018-04-17 11:20:00,18.21,18.26,18.2,18.24,78504.0,16.7866,16.8327,16.7774,16.8143,78504.0
2018-04-17 11:25:00,18.25,18.25,18.2,18.22,61433.0,16.8235,16.8235,16.7774,16.7958,61433.0
2018-04-17 11:30:00,18.22,18.23,18.19,18.22,50313.0,16.7958,16.8051,16.7682,16.7958,50313.0
2018-04-17 11:35:00,18.22,18.25,18.21,18.23,137101.0,16.7958,16.8235,16.7866,16.8051,137101.0
2018-04-17 11:40:00,18.23,18.24,18.17,18.18,88777.0,16.8051,16.8143,16.7498,16.759,88777.0
2018-04-17 11:45:00,18.18,18.19,18.16,18.16,56404.0,16.759,16.7682,16.7405,16.7405,56404.0
2018-04-17 11:50:00,18.16,18.32,18.16,18.28,425473.0,16.7405,16.888,16.7405,16.8512,425473.0
2018-04-17 11:55:00,18.28,18.29,18.25,18.28,98203.0,16.8512,16.8604,16.8235,16.8512,98203.0
2018-04-17 12:00:00,18.28,18.3,18.27,18.3,89104.0,16.8512,16.8696,16.8419,16.8696,89104.0
2018-04-17 12:05:00,18.29,18.32,18.29,18.31,62903.0,16.8604,16.888,16.8604,16.8788,62903.0
2018-04-17 12:10:00,18.31,18.33,18.3,18.32,49188.0,16.8788,16.8973,16.8696,16.888,49188.0
2018-04-17 12:15:00,18.33,18.34,18.3,18.31,98440.0,16.8973,16.9065,16.8696,16.8788,98440.0
2018-04-17 12:20:00,18.32,18.34,18.3,18.32,57711.0,16.888,16.9065,16.8696,16.888,57711.0
2018-04-17 12:25:00,18.32,18.36,18.32,18.34,86731.0,16.888,16.9249,16.888,16.9065,86731.0
2018-04-17 12:30:00,18.34,18.36,18.32,18.33,60666.0,16.9065,16.9249,16.888,16.8973,60666.0
2018-04-17 12:35:00,18.32,18.32,18.3,18.32,51869.0,16.888,16.888,16.8696,16.888,51869.0
2018-04-17 12:40:00,18.32,18.34,18.31,18.34,61471.0,16.888,16.9065,16.8788,16.9065,61471.0
2018-04-17 12:45:00,18.33,18.34,18.3,18.3,64986.0,16.8973,16.9065,16.8696,16.8696,64986.0
2018-04-17 12:50:00,18.31,18.32,18.3,18.3,44950.0,16.8788,16.888,16.8696,16.8696,44950.0
2018-04-17 12:55:00,18.3,18.33,18.3,18.31,64805.0,16.8696,16.8973,16.8696,16.8788,64805.0
2018-04-17 13:00:00,18.31,18.34,18.3,18.33,60261.0,16.8788,16.9065,16.8696,16.8973,60261.0
2018-04-17 13:05:00,18.32,18.33,18.3,18.3,113974.0,16.888,16.8973,16.8696,16.8696,113974.0
2018-04-17 13:10:00,18.31,18.34,18.3,18.33,64113.0,16.8788,16.9065,16.8696,16.8973,64113.0
2018-04-17 13:15:00,18.32,18.33,18.28,18.29,66315.0,16.888,16.8973,16.8512,16.8604,66315.0
2018-04-17 13:20:00,18.29,18.32,18.27,18.32,56277.0,16.8604,16.888,16.8419,16.888,56277.0
2018-04-17 13:25:00,18.32,18.32,18.3,18.31,50446.0,16.888,16.888,16.8696,16.8788,50446.0
2018-04-17 13:30:00,18.31,18.33,18.29,18.31,64577.0,16.8788,16.8973,16.8604,16.8788,64577.0
2018-04-17 13:35:00,18.3,18.31,18.3,18.31,31108.0,16.8696,16.8788,16.8696,16.8788,31108.0
2018-04-17 13:40:00,18.3,18.33,18.3,18.32,62522.0,16.8696,16.8973,16.8696,16.888,62522.0
2018-04-17 13:45:00,18.32,18.35,18.31,18.34,87852.0,16.888,16.9157,16.8788,16.9065,87852.0
2018-04-17 13:50:00,18.33,18.35,18.29,18.35,57751.0,16.8973,16.9157,16.8604,16.9157,57751.0
2018-04-17 13:55:00,18.35,18.35,18.32,18.35,45360.0,16.9157,16.9157,16.888,16.9157,45360.0
2018-04-17 14:00:00,18.35,18.39,18.32,18.36,95728.0,16.9157,16.9526,16.888,16.9249,95728.0
2018-04-17 14:05:00,18.37,18.37,18.34,18.35,75185.0,16.9341,16.9341,16.9065,16.9157,75185.0
2018-04-17 14:10:00,18.35,18.35,18.32,18.34,78313.0,16.9157,16.9157,16.888,16.9065,78313.0
2018-04-17 14:15:00,18.34,18.35,18.33,18.35,65187.0,16.9065,16.9157,16.8973,16.9157,65187.0
2018-04-17 14:20:00,18.35,18.35,18.33,18.34,71181.0,16.9157,16.9157,16.8973,16.9065,71181.0
2018-04-17 14:25:00,18.34,18.36,18.32,18.34,72796.0,16.9065,16.9249,16.888,16.9065,72796.0
2018-04-17 14:30:00,18.35,18.36,18.34,18.36,38723.0,16.9157,16.9249,16.9065,16.9249,38723.0
2018-04-17 14:35:00,18.35,18.41,18.35,18.4,128936.0,16.9157,16.971,16.9157,16.9618,128936.0
2018-04-17 14:40:00,18.4,18.41,18.38,18.39,62087.0,16.9618,16.971,16.9433,16.9526,62087.0
2018-04-17 14:45:00,18.39,18.39,18.36,18.37,76557.0,16.9526,16.9526,16.9249,16.9341,76557.0
2018-04-17 14:50:00,18.37,18.37,18.35,18.36,56783.0,16.9341,16.9341,16.9157,16.9249,56783.0
2018-04-17 14:55:00,18.36,18.37,18.35,18.36,122672.0,16.9249,16.9341,16.9157,16.9249,122672.0
2018-04-17 15:00:00,18.36,18.36,18.33,18.35,69240.0,16.9249,16.9249,16.8973,16.9157,69240.0
2018-04-17 15:05:00,18.35,18.36,18.34,18.35,68661.0,16.9157,16.9249,16.9065,16.9157,68661.0
2018-04-17 15:10:00,18.35,18.37,18.32,18.32,83767.0,16.9157,16.9341,16.888,16.888,83767.0
2018-04-17 15:15:00,18.32,18.36,18.32,18.35,100404.0,16.888,16.9249,16.888,16.9157,100404.0
2018-04-17 15:20:00,18.35,18.37,18.34,18.35,99398.0,16.9157,16.9341,16.9065,16.9157,99398.0
2018-04-17 15:25:00,18.35,18.35,18.33,18.34,83399.0,16.9157,16.9157,16.8973,16.9065,83399.0
2018-04-17 15:30:00,18.34,18.37,18.33,18.36,94661.0,16.9065,16.9341,16.8973,16.9249,94661.0
2018-04-17 15:35:00,18.35,18.36,18.34,18.34,122654.0,16.9157,16.9249,16.9065,16.9065,122654.0
2018-04-17 15:40:00,18.34,18.35,18.31,18.35,163865.0,16.9065,16.9157,16.8788,16.9157,163865.0
2018-04-17 15:45:00,18.35,18.35,18.31,18.32,147056.0,16.9157,16.9157,16.8788,16.888,147056.0
2018-04-17 15:50:00,18.32,18.33,18.3,18.32,173318.0,16.888,16.8973,16.8696,16.888,173318.0
2018-04-17 15:55:00,18.32,18.33,18.3,18.32,426008.0,16.888,16.8973,16.8696,16.888,426008.0
2018-04-18 09:30:00,18.82,19.19,18.81,19.18,1351966.0,17.349,17.69,17.3397,17.6808,1351966.0
2018-04-18 09:35:00,19.18,19.31,19.13,19.21,773407.0,17.6808,17.8007,17.6347,17.7085,773407.0
2018-04-18 09:40:00,19.21,19.21,19.04,19.15,484305.0,17.7085,17.7085,17.5518,17.6532,484305.0
2018-04-18 09:45:00,19.15,19.19,19.08,19.16,273961.0,17.6532,17.69,17.5886,17.6624,273961.0
2018-04-18 09:50:00,19.17,19.25,19.13,19.14,344956.0,17.6716,17.7453,17.6347,17.6439,344956.0
2018-04-18 09:55:00,19.15,19.23,19.14,19.2,348075.0,17.6532,17.7269,17.6439,17.6992,348075.0
2018-04-18 10:00:00,19.19,19.24,19.14,19.22,328766.0,17.69,17.7361,17.6439,17.7177,328766.0
2018-04-18 10:05:00,19.21,19.22,19.05,19.11,383313.0,17.7085,17.7177,17.561,17.6163,383313.0
2018-04-18 10:10:00,19.11,19.12,18.94,18.98,1362873.0,17.6163,17.6255,17.4596,17.4964,1362873.0
2018-04-18 10:15:00,18.98,19.04,18.97,19.02,840272.0,17.4964,17.5518,17.4872,17.5333,840272.0
2018-04-18 10:20:00,19.02,19.14,19.01,19.12,272963.0,17.5333,17.6439,17.5241,17.6255,272963.0
2018-04-18 10:25:00,19.13,19.14,19.03,19.06,233342.0,17.6347,17.6439,17.5425,17.5702,233342.0
2018-04-18 10:30:00,19.06,19.12,19.06,19.1,229779.0,17.5702,17.6255,17.5702,17.6071,229779.0
2018-04-18 10:35:00,19.09,19.18,19.08,19.16,288948.0,17.5978,17.6808,17.5886,17.6624,288948.0
2018-04-18 10:40:00,19.17,19.23,19.16,19.18,187923.0,17.6716,17.7269,17.6624,17.6808,187923.0
2018-04-18 10:45:00,19.18,19.21,19.16,19.2,112824.0,17.6808,17.7085,17.6624,17.6992,112824.0
2018-04-18 10:50:00,19.2,19.21,19.12,19.12,137051.0,17.6992,17.7085,17.6255,17.6255,137051.0
2018-04-18 10:55:00,19.12,19.18,19.11,19.18,99947.0,17.6255,17.6808,17.6163,17.6808,99947.0
2018-04-18 11:00:00,19.18,19.2,19.16,19.17,144171.0,17.6808,17.6992,17.6624,17.6716,144171.0
2018-04-18 11:05:00,19.18,19.21,19.14,19.17,201264.0,17.6808,17.7085,17.6439,17.6716,201264.0
2018-04-18 11:10:00,19.17,19.23,19.16,19.21,85812.0,17.6716,17.7269,17.6624,17.7085,85812.0
2018-04-18 11:15:00,19.21,19.22,19.15,19.2,158561.0,17.7085,17.7177,17.6532,17.6992,158561.0
2018-04-18 11:20:00,19.2,19.3,19.19,19.24,416487.0,17.6992,17.7914,17.69,17.7361,416487.0
2018-04-18 11:25:00,19.25,19.33,19.24,19.27,252080.0,17.7453,17.8191,17.7361,17.7638,252080.0
2018-04-18 11:30:00,19.27,19.32,19.24,19.31,191074.0,17.7638,17.8099,17.7361,17.8007,191074.0
2018-04-18 11:35:00,19.31,19.36,19.28,19.35,339131.0,17.8007,17.8467,17.773,17.8375,339131.0
2018-04-18 11:40:00,19.35,19.35,19.23,19.23,243851.0,17.8375,17.8375,17.7269,17.7269,243851.0
2018-04-18 11:45:00,19.24,19.25,19.18,19.21,250057.0,17.7361,17.7453,17.6808,17.7085,250057.0
2018-04-18 11:50:00,19.21,19.29,19.21,19.28,73910.0,17.7085,17.7822,17.7085,17.773,73910.0
2018-04-18 11:55:00,19.29,19.33,19.28,19.3,116892.0,17.7822,17.8191,17.773,17.7914,116892.0
2018-04-18 12:00:00,19.31,19.33,19.29,19.32,136032.0,17.8007,17.8191,17.7822,17.8099,136032.0
2018-04-18 12:05:00,19.32,19.35,19.3,19.32,113454.0,17.8099,17.8375,17.7914,17.8099,113454.0
2018-04-18 12:10:00,19.32,19.36,19.31,19.32,109730.0,17.8099,17.8467,17.8007,17.8099,109730.0
2018-04-18 12:15:00,19.33,19.33,19.23,19.26,169792.0,17.8191,17.8191,17.7269,17.7546,169792.0
2018-04-18 12:20:00,19.26,19.26,19.2,19.23,87471.0,17.7546,17.7546,17.6992,17.7269,87471.0
2018-04-18 12:25:00,19.23,19.25,19.2,19.21,83926.0,17.7269,17.7453,17.6992,17.7085,83926.0
2018-04-18 12:30:00,19.22,19.23,19.2,19.2,51151.0,17.7177,17.7269,17.6992,17.6992,51151.0
2018-04-18 12:35:00,19.2,19.23,19.18,19.19,123021.0,17.6992,17.7269,17.6808,17.69,123021.0
2018-04-18 12:40:00,19.18,19.21,19.18,19.2,101694.0,17.6808,17.7085,17.6808,17.6992,101694.0
2018-04-18 12:45:00,19.2,19.23,19.19,19.21,85125.0,17.6992,17.7269,17.69,17.7085,85125.0
2018-04-18 12:50:00,19.2,19.25,19.2,19.25,84844.0,17.6992,17.7453,17.6992,17.7453,84844.0
2018-04-18 12:55:00,19.25,19.28,19.24,19.28,137982.0,17.7453,17.773,17.7361,17.773,137982.0
2018-04-18 13:00:00,19.28,19.3,19.25,19.26,191883.0,17.773,17.7914,17.7453,17.7546,191883.0
2018-04-18 13:05:00,19.27,19.27,19.23,19.24,105543.0,17.7638,17.7638,17.7269,17.7361,105543.0
2018-04-18 13:10:00,19.25,19.28,19.24,19.26,128974.0,17.7453,17.773,17.7361,17.7546,128974.0
2018-04-18 13:15:00,19.26,19.28,19.24,19.28,117468.0,17.7546,17.773,17.7361,17.773,117468.0
2018-04-18 13:20:00,19.28,19.3,19.25,19.26,109139.0,17.773,17.7914,17.7453,17.7546,109139.0
2018-04-18 13:25:00,19.25,19.27,19.23,19.26,53428.0,17.7453,17.7638,17.7269,17.7546,53428.0
2018-04-18 13:30:00,19.26,19.28,19.21,19.23,142683.0,17.7546,17.773,17.7085,17.7269,142683.0
2018-04-18 13:35:00,19.24,19.26,19.23,19.24,83972.0,17.7361,17.7546,17.7269,17.7361,83972.0
2018-04-18 13:40:00,19.24,19.25,19.2,19.21,89034.0,17.7361,17.7453,17.6992,17.7085,89034.0
2018-04-18 13:45:00,19.21,19.24,19.21,19.23,154207.0,17.7085,17.7361,17.7085,17.7269,154207.0
2018-04-18 13:50:00,19.24,19.25,19.22,19.24,56849.0,17.7361,17.7453,17.7177,17.7361,56849.0
2018-04-18 13:55:00,19.23,19.25,19.21,19.21,67847.0,17.7269,17.7453,17.7085,17.7085,67847.0
2018-04-18 14:00:00,19.21,19.23,19.17,19.21,103293.0,17.7085,17.7269,17.6716,17.7085,103293.0
2018-04-18 14:05:00,19.22,19.26,19.21,19.24,128065.0,17.7177,17.7546,17.7085,17.7361,128065.0
2018-04-18 14:10:00,19.24,19.27,19.23,19.27,68824.0,17.7361,17.7638,17.7269,17.7638,68824.0
2018-04-18 14:15:00,19.27,19.29,19.25,19.28,110313.0,17.7638,17.7822,17.7453,17.773,110313.0
2018-04-18 14:20:00,19.28,19.29,19.25,19.27,191930.0,17.773,17.7822,17.7453,17.7638,191930.0
2018-04-18 14:25:00,19.28,19.29,19.24,19.28,98603.0,17.773,17.7822,17.7361,17.773,98603.0
2018-04-18 14:30:00,19.28,19.29,19.25,19.28,78546.0,17.773,17.7822,17.7453,17.773,78546.0
2018-04-18 14:35:00,19.28,19.29,19.27,19.28,135677.0,17.773,17.7822,17.7638,17.773,135677.0
2018-04-18 14:40:00,19.27,19.31,19.27,19.3,148916.0,17.7638,17.8007,17.7638,17.7914,148916.0
2018-04-18 14:45:00,19.3,19.32,19.28,19.3,230875.0,17.7914,17.8099,17.773,17.7914,230875.0
2018-04-18 14:50:00,19.29,19.3,19.28,19.3,107820.0,17.7822,17.7914,17.773,17.7914,107820.0
2018-04-18 14:55:00,19.3,19.32,19.29,19.29,115299.0,17.7914,17.8099,17.7822,17.7822,115299.0
2018-04-18 15:00:00,19.3,19.33,19.29,19.33,139262.0,17.7914,17.8191,17.7822,17.8191,139262.0
2018-04-18 15:05:00,19.33,19.34,19.29,19.3,258682.0,17.8191,17.8283,17.7822,17.7914,258682.0
2018-04-18 15:10:00,19.3,19.3,19.27,19.28,110330.0,17.7914,17.7914,17.7638,17.773,110330.0
2018-04-18 15:15:00,19.27,19.28,19.23,19.24,208154.0,17.7638,17.773,17.7269,17.7361,208154.0
2018-04-18 15:20:00,19.24,19.26,19.2,19.2,189425.0,17.7361,17.7546,17.6992,17.6992,189425.0
2018-04-18 15:25:00,19.2,19.22,19.14,19.14,267759.0,17.6992,17.7177,17.6439,17.6439,267759.0
2018-04-18 15:30:00,19.14,19.17,19.12,19.16,371559.0,17.6439,17.6716,17.6255,17.6624,371559.0
2018-04-18 15:35:00,19.16,19.2,19.15,19.18,325973.0,17.6624,17.6992,17.6532,17.6808,325973.0
2018-04-18 15:40:00,19.17,19.19,19.16,19.19,167844.0,17.6716,17.69,17.6624,17.69,167844.0
2018-04-18 15:45:00,19.19,19.21,19.14,19.15,387322.0,17.69,17.7085,17.6439,17.6532,387322.0
2018-04-18 15:50:00,19.15,19.18,19.14,19.16,360310.0,17.6532,17.6808,17.6439,17.6624,360310.0
2018-04-18 15:55:00,19.16,19.18,19.15,19.17,636343.0,17.6624,17.6808,17.6532,17.6716,636343.0
2018-04-19 09:30:00,19.18,19.26,19.13,19.17,397187.0,17.6808,17.7546,17.6347,17.6716,397187.0
2018-04-19 09:35:00,19.15,19.17,19.07,19.07,292134.0,17.6532,17.6716,17.5794,17.5794,292134.0
2018-04-19 09:40:00,19.08,19.09,18.98,19.07,344931.0,17.5886,17.5978,17.4964,17.5794,344931.0
2018-04-19 09:45:00,19.07,19.14,19.06,19.11,238721.0,17.5794,17.6439,17.5702,17.6163,238721.0
2018-04-19 09:50:00,19.11,19.16,19.06,19.14,215737.0,17.6163,17.6624,17.5702,17.6439,215737.0
2018-04-19 09:55:00,19.13,19.29,19.13,19.29,902446.0,17.6347,17.7822,17.6347,17.7822,902446.0
2018-04-19 10:00:00,19.29,19.34,19.25,19.26,1013864.0,17.7822,17.8283,17.7453,17.7546,1013864.0
2018-04-19 10:05:00,19.25,19.36,19.24,19.31,910885.0,17.7453,17.8467,17.7361,17.8007,910885.0
2018-04-19 10:10:00,19.3,19.48,19.3,19.47,525425.0,17.7914,17.9574,17.7914,17.9481,525425.0
2018-04-19 10:15:00,19.46,19.52,19.45,19.48,497251.0,17.9389,17.9942,17.9297,17.9574,497251.0
2018-04-19 10:20:00,19.48,19.5,19.4,19.46,314132.0,17.9574,17.9758,17.8836,17.9389,314132.0
2018-04-19 10:25:00,19.46,19.54,19.45,19.53,260982.0,17.9389,18.0127,17.9297,18.0035,260982.0
2018-04-19 10:30:00,19.53,19.58,19.51,19.58,393257.0,18.0035,18.0495,17.985,18.0495,393257.0
2018-04-19 10:35:00,19.58,19.7,19.57,19.69,667735.0,18.0495,18.1602,18.0403,18.1509,667735.0
2018-04-19 10:40:00,19.69,19.69,19.54,19.59,483238.0,18.1509,18.1509,18.0127,18.0588,483238.0
2018-04-19 10:45:00,19.59,19.59,19.52,19.57,255352.0,18.0588,18.0588,17.9942,18.0403,255352.0
2018-04-19 10:50:00,19.57,19.61,19.52,19.54,168429.0,18.0403,18.0772,17.9942,18.0127,168429.0
2018-04-19 10:55:00,19.53,19.53,19.41,19.5,348886.0,18.0035,18.0035,17.8928,17.9758,348886.0
2018-04-19 11:00:00,19.5,19.51,19.37,19.42,247601.0,17.9758,17.985,17.856,17.9021,247601.0
2018-04-19 11:05:00,19.42,19.48,19.41,19.46,191891.0,17.9021,17.9574,17.8928,17.9389,191891.0
2018-04-19 11:10:00,19.46,19.52,19.45,19.51,200187.0,17.9389,17.9942,17.9297,17.985,200187.0
2018-04-19 11:15:00,19.52,19.55,19.47,19.55,276654.0,17.9942,18.0219,17.9481,18.0219,276654.0
2018-04-19 11:20:00,19.54,19.57,19.49,19.56,132110.0,18.0127,18.0403,17.9666,18.0311,132110.0
2018-04-19 11:25:00,19.55,19.58,19.53,19.57,244217.0,18.0219,18.0495,18.0035,18.0403,244217.0
2018-04-19 11:30:00,19.57,19.6,19.56,19.57,190255.0,18.0403,18.068,18.0311,18.0403,190255.0
2018-04-19 11:35:00,19.57,19.6,19.56,19.57,169346.0,18.0403,18.068,18.0311,18.0403,169346.0
2018-04-19 11:40:00,19.57,19.6,19.56,19.59,191801.0,18.0403,18.068,18.0311,18.0588,191801.0
2018-04-19 11:45:00,19.59,19.62,19.57,19.58,160405.0,18.0588,18.0864,18.0403,18.0495,160405.0
2018-04-19 11:50:00,19.59,19.59,19.52,19.52,287640.0,18.0588,18.0588,17.9942,17.9942,287640.0
2018-04-19 11:55:00,19.53,19.6,19.52,19.54,429587.0,18.0035,18.068,17.9942,18.0127,429587.0
2018-04-19 12:00:00,19.53,19.54,19.49,19.51,206755.0,18.0035,18.0127,17.9666,17.985,206755.0
2018-04-19 12:05:00,19.5,19.51,19.47,19.5,155905.0,17.9758,17.985,17.9481,17.9758,155905.0
2018-04-19 12:10:00,19.5,19.5,19.47,19.5,83005.0,17.9758,17.9758,17.9481,17.9758,83005.0
2018-04-19 12:15:00,19.5,19.51,19.43,19.44,256632.0,17.9758,17.985,17.9113,17.9205,256632.0
2018-04-19 12:20:00,19.44,19.46,19.39,19.41,75143.0,17.9205,17.9389,17.8744,17.8928,75143.0
2018-04-19 12:25:00,19.4,19.4,19.36,19.39,107297.0,17.8836,17.8836,17.8467,17.8744,107297.0
2018-04-19 12:30:00,19.4,19.43,19.39,19.4,141877.0,17.8836,17.9113,17.8744,17.8836,141877.0
2018-04-19 12:35:00,19.4,19.44,19.4,19.41,96259.0,17.8836,17.9205,17.8836,17.8928,96259.0
2018-04-19 12:40:00,19.42,19.44,19.39,19.43,101447.0,17.9021,17.9205,17.8744,17.9113,101447.0
2018-04-19 12:45:00,19.44,19.48,19.43,19.46,82525.0,17.9205,17.9574,17.9113,17.9389,82525.0
2018-04-19 12:50:00,19.46,19.48,19.44,19.46,117586.0,17.9389,17.9574,17.9205,17.9389,117586.0
2018-04-19 12:55:00,19.46,19.46,19.4,19.42,180226.0,17.9389,17.9389,17.8836,17.9021,180226.0
2018-04-19 13:00:00,19.42,19.46,19.41,19.46,140467.0,17.9021,17.9389,17.8928,17.9389,140467.0
2018-04-19 13:05:00,19.46,19.47,19.44,19.45,65655.0,17.9389,17.9481,17.9205,17.9297,65655.0
2018-04-19 13:10:00,19.45,19.45,19.41,19.43,95076.0,17.9297,17.9297,17.8928,17.9113,95076.0
2018-04-19 13:15:00,19.43,19.47,19.42,19.45,101031.0,17.9113,17.9481,17.9021,17.9297,101031.0
2018-04-19 13:20:00,19.46,19.47,19.45,19.45,53486.0,17.9389,17.9481,17.9297,17.9297,53486.0
2018-04-19 13:25:00,19.45,19.48,19.45,19.46,95741.0,17.9297,17.9574,17.9297,17.9389,95741.0
2018-04-19 13:30:00,19.46,19.49,19.44,19.48,148863.0,17.9389,17.9666,17.9205,17.9574,148863.0
2018-04-19 13:35:00,19.48,19.51,19.47,19.47,140173.0,17.9574,17.985,17.9481,17.9481,140173.0
2018-04-19 13:40:00,19.47,19.48,19.41,19.44,309876.0,17.9481,17.9574,17.8928,17.9205,309876.0
2018-04-19 13:45:00,19.44,19.49,19.43,19.48,145034.0,17.9205,17.9666,17.9113,17.9574,145034.0
2018-04-19 13:50:00,19.48,19.51,19.47,19.5,178323.0,17.9574,17.985,17.9481,17.9758,178323.0
2018-04-19 13:55:00,19.51,19.52,19.47,19.47,302921.0,17.985,17.9942,17.9481,17.9481,302921.0
2018-04-19 14:00:00,19.47,19.49,19.46,19.46,130513.0,17.9481,17.9666,17.9389,17.9389,130513.0
2018-04-19 14:05:00,19.46,19.47,19.44,19.45,130973.0,17.9389,17.9481,17.9205,17.9297,130973.0
2018-04-19 14:10:00,19.46,19.47,19.44,19.46,127284.0,17.9389,17.9481,17.9205,17.9389,127284.0
2018-04-19 14:15:00,19.46,19.46,19.44,19.45,61711.0,17.9389,17.9389,17.9205,17.9297,61711.0
2018-04-19 14:20:00,19.45,19.49,19.45,19.47,175056.0,17.9297,17.9666,17.9297,17.9481,175056.0
2018-04-19 14:25:00,19.47,19.51,19.46,19.48,184896.0,17.9481,17.985,17.9389,17.9574,184896.0
2018-04-19 14:30:00,19.48,19.49,19.47,19.48,90794.0,17.9574,17.9666,17.9481,17.9574,90794.0
2018-04-19 14:35:00,19.48,19.49,19.45,19.48,166064.0,17.9574,17.9666,17.9297,17.9574,166064.0
2018-04-19 14:40:00,19.47,19.5,19.46,19.5,89919.0,17.9481,17.9758,17.9389,17.9758,89919.0
2018-04-19 14:45:00,19.5,19.51,19.49,19.51,191105.0,17.9758,17.985,17.9666,17.985,191105.0
2018-04-19 14:50:00,19.5,19.52,19.49,19.49,174835.0,17.9758,17.9942,17.9666,17.9666,174835.0
2018-04-19 14:55:00,19.5,19.53,19.5,19.5,134329.0,17.9758,18.0035,17.9758,17.9758,134329.0
2018-04-19 15:00:00,19.51,19.57,19.5,19.57,177592.0,17.985,18.0403,17.9758,18.0403,177592.0
2018-04-19 15:05:00,19.56,19.63,19.56,19.61,243265.0,18.0311,18.0956,18.0311,18.0772,243265.0
2018-04-19 15:10:00,19.61,19.62,19.53,19.53,176295.0,18.0772,18.0864,18.0035,18.0035,176295.0
2018-04-19 15:15:00,19.54,19.57,19.53,19.57,122516.0,18.0127,18.0403,18.0035,18.0403,122516.0
2018-04-19 15:20:00,19.57,19.58,19.55,19.55,224143.0,18.0403,18.0495,18.0219,18.0219,224143.0
2018-04-19 15:25:00,19.55,19.57,19.55,19.56,151887.0,18.0219,18.0403,18.0219,18.0311,151887.0
2018-04-19 15:30:00,19.55,19.6,19.54,19.6,290187.0,18.0219,18.068,18.0127,18.068,290187.0
2018-04-19 15:35:00,19.6,19.66,19.6,19.61,425020.0,18.068,18.1233,18.068,18.0772,425020.0
2018-04-19 15:40:00,19.6,19.63,19.59,19.6,330587.0,18.068,18.0956,18.0588,18.068,330587.0
2018-04-19 15:45:00,19.59,19.6,19.53,19.54,543307.0,18.0588,18.068,18.0035,18.0127,543307.0
2018-04-19 15:50:00,19.54,19.56,19.51,19.51,556130.0,18.0127,18.0311,17.985,17.985,556130.0
2018-04-19 15:55:00,19.52,19.6,19.51,19.58,1266760.0,17.9942,18.068,17.985,18.0495,1266760.0
2018-04-20 09:30:00,19.59,19.68,19.36,19.37,828196.0,18.0588,18.1417,17.8467,17.856,828196.0
2018-04-20 09:35:00,19.37,19.44,19.32,19.39,259421.0,17.856,17.9205,17.8099,17.8744,259421.0
2018-04-20 09:40:00,19.38,19.52,19.37,19.45,177405.0,17.8652,17.9942,17.856,17.9297,177405.0
2018-04-20 09:45:00,19.45,19.55,19.45,19.5,205117.0,17.9297,18.0219,17.9297,17.9758,205117.0
2018-04-20 09:50:00,19.51,19.59,19.51,19.54,157398.0,17.985,18.0588,17.985,18.0127,157398.0
2018-04-20 09:55:00,19.54,19.58,19.49,19.56,187454.0,18.0127,18.0495,17.9666,18.0311,187454.0
2018-04-20 10:00:00,19.56,19.58,19.52,19.52,246914.0,18.0311,18.0495,17.9942,17.9942,246914.0
2018-04-20 10:05:00,19.52,19.52,19.34,19.4,420702.0,17.9942,17.9942,17.8283,17.8836,420702.0
2018-04-20 10:10:00,19.41,19.41,19.26,19.33,237340.0,17.8928,17.8928,17.7546,17.8191,237340.0
2018-04-20 10:15:00,19.33,19.36,19.29,19.29,182789.0,17.8191,17.8467,17.7822,17.7822,182789.0
2018-04-20 10:20:00,19.3,19.36,19.29,19.35,85987.0,17.7914,17.8467,17.7822,17.8375,85987.0
2018-04-20 10:25:00,19.35,19.36,19.26,19.32,305427.0,17.8375,17.8467,17.7546,17.8099,305427.0
2018-04-20 10:30:00,19.32,19.39,19.28,19.36,130008.0,17.8099,17.8744,17.773,17.8467,130008.0
2018-04-20 10:35:00,19.36,19.38,19.3,19.37,71152.0,17.8467,17.8652,17.7914,17.856,71152.0
2018-04-20 10:40:00,19.37,19.38,19.3,19.32,87036.0,17.856,17.8652,17.7914,17.8099,87036.0
2018-04-20 10:45:00,19.32,19.34,19.21,19.22,276065.0,17.8099,17.8283,17.7085,17.7177,276065.0
2018-04-20 10:50:00,19.21,19.25,19.18,19.23,136154.0,17.7085,17.7453,17.6808,17.7269,136154.0
2018-04-20 10:55:00,19.23,19.28,19.18,19.21,219273.0,17.7269,17.773,17.6808,17.7085,219273.0
2018-04-20 11:00:00,19.2,19.26,19.18,19.23,87661.0,17.6992,17.7546,17.6808,17.7269,87661.0
2018-04-20 11:05:00,19.23,19.27,19.22,19.23,95446.0,17.7269,17.7638,17.7177,17.7269,95446.0
2018-04-20 11:10:00,19.23,19.23,19.16,19.2,109600.0,17.7269,17.7269,17.6624,17.6992,109600.0
2018-04-20 11:15:00,19.2,19.25,19.19,19.23,70814.0,17.6992,17.7453,17.69,17.7269,70814.0
2018-04-20 11:20:00,19.23,19.25,19.19,19.21,106011.0,17.7269,17.7453,17.69,17.7085,106011.0
2018-04-20 11:25:00,19.22,19.23,19.18,19.2,149638.0,17.7177,17.7269,17.6808,17.6992,149638.0
2018-04-20 11:30:00,19.2,19.32,19.19,19.31,116937.0,17.6992,17.8099,17.69,17.8007,116937.0
2018-04-20 11:35:00,19.31,19.33,19.28,19.32,82097.0,17.8007,17.8191,17.773,17.8099,82097.0
2018-04-20 11:40:00,19.32,19.35,19.31,19.32,50387.0,17.8099,17.8375,17.8007,17.8099,50387.0
2018-04-20 11:45:00,19.32,19.34,19.31,19.32,60560.0,17.8099,17.8283,17.8007,17.8099,60560.0
2018-04-20 11:50:00,19.32,19.35,19.31,19.32,66355.0,17.8099,17.8375,17.8007,17.8099,66355.0
2018-04-20 11:55:00,19.32,19.34,19.32,19.33,45935.0,17.8099,17.8283,17.8099,17.8191,45935.0
2018-04-20 12:00:00,19.33,19.33,19.27,19.3,81824.0,17.8191,17.8191,17.7638,17.7914,81824.0
2018-04-20 12:05:00,19.3,19.36,19.3,19.34,103255.0,17.7914,17.8467,17.7914,17.8283,103255.0
2018-04-20 12:10:00,19.34,19.37,19.31,19.33,62658.0,17.8283,17.856,17.8007,17.8191,62658.0
2018-04-20 12:15:00,19.32,19.34,19.3,19.32,45764.0,17.8099,17.8283,17.7914,17.8099,45764.0
2018-04-20 12:20:00,19.31,19.32,19.29,19.3,74713.0,17.8007,17.8099,17.7822,17.7914,74713.0
2018-04-20 12:25:00,19.31,19.32,19.28,19.3,60273.0,17.8007,17.8099,17.773,17.7914,60273.0
2018-04-20 12:30:00,19.3,19.3,19.26,19.29,67058.0,17.7914,17.7914,17.7546,17.7822,67058.0
2018-04-20 12:35:00,19.29,19.32,19.28,19.3,101794.0,17.7822,17.8099,17.773,17.7914,101794.0
2018-04-20 12:40:00,19.3,19.33,19.29,19.32,75054.0,17.7914,17.8191,17.7822,17.8099,75054.0
2018-04-20 12:45:00,19.32,19.33,19.28,19.31,39981.0,17.8099,17.8191,17.773,17.8007,39981.0
2018-04-20 12:50:00,19.31,19.31,19.28,19.3,34636.0,17.8007,17.8007,17.773,17.7914,34636.0
2018-04-20 12:55:00,19.3,19.32,19.27,19.28,27263.0,17.7914,17.8099,17.7638,17.773,27263.0
2018-04-20 13:00:00,19.28,19.33,19.26,19.3,70232.0,17.773,17.8191,17.7546,17.7914,70232.0
2018-04-20 13:05:00,19.3,19.34,19.29,19.33,46295.0,17.7914,17.8283,17.7822,17.8191,46295.0
2018-04-20 13:10:00,19.33,19.37,19.33,19.37,45429.0,17.8191,17.856,17.8191,17.856,45429.0
2018-04-20 13:15:00,19.37,19.38,19.35,19.36,50467.0,17.856,17.8652,17.8375,17.8467,50467.0
2018-04-20 13:20:00,19.36,19.37,19.31,19.33,52398.0,17.8467,17.856,17.8007,17.8191,52398.0
2018-04-20 13:25:00,19.34,19.38,19.33,19.36,77511.0,17.8283,17.8652,17.8191,17.8467,77511.0
2018-04-20 13:30:00,19.36,19.42,19.36,19.42,141740.0,17.8467,17.9021,17.8467,17.9021,141740.0
2018-04-20 13:35:00,19.42,19.47,19.41,19.46,100921.0,17.9021,17.9481,17.8928,17.9389,100921.0
2018-04-20 13:40:00,19.46,19.49,19.44,19.46,44619.0,17.9389,17.9666,17.9205,17.9389,44619.0
2018-04-20 13:45:00,19.46,19.47,19.42,19.43,89204.0,17.9389,17.9481,17.9021,17.9113,89204.0
2018-04-20 13:50:00,19.43,19.48,19.41,19.48,60447.0,17.9113,17.9574,17.8928,17.9574,60447.0
2018-04-20 13:55:00,19.47,19.52,19.45,19.5,301165.0,17.9481,17.9942,17.9297,17.9758,301165.0
2018-04-20 14:00:00,19.5,19.5,19.45,19.46,81463.0,17.9758,17.9758,17.9297,17.9389,81463.0
2018-04-20 14:05:00,19.46,19.47,19.43,19.44,65154.0,17.9389,17.9481,17.9113,17.9205,65154.0
2018-04-20 14:10:00,19.44,19.47,19.42,19.43,118573.0,17.9205,17.9481,17.9021,17.9113,118573.0
2018-04-20 14:15:00,19.44,19.47,19.43,19.43,252375.0,17.9205,17.9481,17.9113,17.9113,252375.0
2018-04-20 14:20:00,19.43,19.45,19.41,19.43,116694.0,17.9113,17.9297,17.8928,17.9113,116694.0
2018-04-20 14:25:00,19.42,19.43,19.4,19.41,65563.0,17.9021,17.9113,17.8836,17.8928,65563.0
2018-04-20 14:30:00,19.41,19.42,19.36,19.4,132232.0,17.8928,17.9021,17.8467,17.8836,132232.0
2018-04-20 14:35:00,19.4,19.41,19.38,19.39,155928.0,17.8836,17.8928,17.8652,17.8744,155928.0
2018-04-20 14:40:00,19.39,19.41,19.37,19.41,55597.0,17.8744,17.8928,17.856,17.8928,55597.0
2018-04-20 14:45:00,19.41,19.43,19.4,19.43,61739.0,17.8928,17.9113,17.8836,17.9113,61739.0
2018-04-20 14:50:00,19.43,19.43,19.41,19.42,53748.0,17.9113,17.9113,17.8928,17.9021,53748.0
2018-04-20 14:55:00,19.42,19.43,19.4,19.42,53834.0,17.9021,17.9113,17.8836,17.9021,53834.0
2018-04-20 15:00:00,19.42,19.42,19.38,19.41,312285.0,17.9021,17.9021,17.8652,17.8928,312285.0
2018-04-20 15:05:00,19.4,19.42,19.31,19.32,547321.0,17.8836,17.9021,17.8007,17.8099,547321.0
2018-04-20 15:10:00,19.31,19.34,19.29,19.34,143572.0,17.8007,17.8283,17.7822,17.8283,143572.0
2018-04-20 15:15:00,19.34,19.36,19.32,19.35,96307.0,17.8283,17.8467,17.8099,17.8375,96307.0
2018-04-20 15:20:00,19.35,19.38,19.34,19.36,108462.0,17.8375,17.8652,17.8283,17.8467,108462.0
2018-04-20 15:25:00,19.36,19.37,19.33,19.35,143536.0,17.8467,17.856,17.8191,17.8375,143536.0
2018-04-20 15:30:00,19.34,19.35,19.29,19.3,181609.0,17.8283,17.8375,17.7822,17.7914,181609.0
2018-04-20 15:35:00,19.3,19.36,19.3,19.35,168640.0,17.7914,17.8467,17.7914,17.8375,168640.0
2018-04-20 15:40:00,19.35,19.36,19.33,19.36,137866.0,17.8375,17.8467,17.8191,17.8467,137866.0
2018-04-20 15:45:00,19.36,19.37,19.33,19.35,211253.0,17.8467,17.856,17.8191,17.8375,211253.0
2018-04-20 15:50:00,19.35,19.36,19.3,19.31,325425.0,17.8375,17.8467,17.7914,17.8007,325425.0
2018-04-20 15:55:00,19.32,19.37,19.3,19.37,495013.0,17.8099,17.856,17.7914,17.856,495013.0
2018-04-23 09:30:00,18.96,19.17,18.86,19.07,660127.0,17.478,17.6716,17.3858,17.5794,660127.0
2018-04-23 09:35:00,19.07,19.11,19.01,19.02,346579.0,17.5794,17.6163,17.5241,17.5333,346579.0
2018-04-23 09:40:00,19.01,19.02,18.9,18.91,306145.0,17.5241,17.5333,17.4227,17.4319,306145.0
2018-04-23 09:45:00,18.92,18.96,18.8,18.86,364909.0,17.4411,17.478,17.3305,17.3858,364909.0
2018-04-23 09:50:00,18.86,18.86,18.76,18.79,231856.0,17.3858,17.3858,17.2936,17.3213,231856.0
2018-04-23 09:55:00,18.8,18.97,18.79,18.96,178497.0,17.3305,17.4872,17.3213,17.478,178497.0
2018-04-23 10:00:00,18.96,18.98,18.92,18.98,165234.0,17.478,17.4964,17.4411,17.4964,165234.0
2018-04-23 10:05:00,18.98,19.01,18.91,18.94,301824.0,17.4964,17.5241,17.4319,17.4596,301824.0
2018-04-23 10:10:00,18.94,18.99,18.94,18.99,140429.0,17.4596,17.5057,17.4596,17.5057,140429.0
2018-04-23 10:15:00,18.99,19.02,18.98,19.0,140098.0,17.5057,17.5333,17.4964,17.5149,140098.0
2018-04-23 10:20:00,19.0,19.07,19.0,19.06,147220.0,17.5149,17.5794,17.5149,17.5702,147220.0
2018-04-23 10:25:00,19.05,19.08,19.01,19.02,102390.0,17.561,17.5886,17.5241,17.5333,102390.0
2018-04-23 10:30:00,19.02,19.06,19.0,19.04,121233.0,17.5333,17.5702,17.5149,17.5518,121233.0
2018-04-23 10:35:00,19.03,19.06,18.99,19.0,93353.0,17.5425,17.5702,17.5057,17.5149,93353.0
2018-04-23 10:40:00,19.0,19.01,18.96,19.01,178365.0,17.5149,17.5241,17.478,17.5241,178365.0
2018-04-23 10:45:00,19.01,19.05,19.0,19.04,111583.0,17.5241,17.561,17.5149,17.5518,111583.0
2018-04-23 10:50:00,19.03,19.09,19.03,19.07,87357.0,17.5425,17.5978,17.5425,17.5794,87357.0
2018-04-23 10:55:00,19.08,19.09,19.02,19.06,104748.0,17.5886,17.5978,17.5333,17.5702,104748.0
2018-04-23 11:00:00,19.05,19.13,19.04,19.13,181292.0,17.561,17.6347,17.5518,17.6347,181292.0
2018-04-23 11:05:00,19.13,19.15,19.11,19.14,122029.0,17.6347,17.6532,17.6163,17.6439,122029.0
2018-04-23 11:10:00,19.15,19.22,19.14,19.2,168302.0,17.6532,17.7177,17.6439,17.6992,168302.0
2018-04-23 11:15:00,19.21,19.25,19.19,19.23,118703.0,17.7085,17.7453,17.69,17.7269,118703.0
2018-04-23 11:20:00,19.23,19.23,19.19,19.21,123510.0,17.7269,17.7269,17.69,17.7085,123510.0
2018-04-23 11:25:00,19.21,19.24,19.2,19.23,96873.0,17.7085,17.7361,17.6992,17.7269,96873.0
2018-04-23 11:30:00,19.23,19.24,19.17,19.18,175986.0,17.7269,17.7361,17.6716,17.6808,175986.0
2018-04-23 11:35:00,19.17,19.22,19.17,19.21,114319.0,17.6716,17.7177,17.6716,17.7085,114319.0
2018-04-23 11:40:00,19.21,19.28,19.21,19.21,104604.0,17.7085,17.773,17.7085,17.7085,104604.0
2018-04-23 11:45:00,19.21,19.22,19.16,19.16,139039.0,17.7085,17.7177,17.6624,17.6624,139039.0
2018-04-23 11:50:00,19.16,19.18,19.09,19.09,128255.0,17.6624,17.6808,17.5978,17.5978,128255.0
2018-04-23 11:55:00,19.09,19.1,19.07,19.08,96748.0,17.5978,17.6071,17.5794,17.5886,96748.0
2018-04-23 12:00:00,19.08,19.14,19.07,19.12,98050.0,17.5886,17.6439,17.5794,17.6255,98050.0
2018-04-23 12:05:00,19.12,19.15,19.1,19.11,100099.0,17.6255,17.6532,17.6071,17.6163,100099.0
2018-04-23 12:10:00,19.12,19.13,19.07,19.07,73555.0,17.6255,17.6347,17.5794,17.5794,73555.0
2018-04-23 12:15:00,19.07,19.1,19.04,19.05,163968.0,17.5794,17.6071,17.5518,17.561,163968.0
2018-04-23 12:20:00,19.05,19.05,19.01,19.03,114809.0,17.561,17.561,17.5241,17.5425,114809.0
2018-04-23 12:25:00,19.04,19.04,19.03,19.03,34406.0,17.5518,17.5518,17.5425,17.5425,34406.0
2018-04-23 12:30:00,19.03,19.04,19.01,19.03,51926.0,17.5425,17.5518,17.5241,17.5425,51926.0
2018-04-23 12:35:00,19.03,19.05,19.0,19.04,58230.0,17.5425,17.561,17.5149,17.5518,58230.0
2018-04-23 12:40:00,19.04,19.06,18.98,18.98,60042.0,17.5518,17.5702,17.4964,17.4964,60042.0
2018-04-23 12:45:00,18.99,18.99,18.95,18.96,70855.0,17.5057,17.5057,17.4688,17.478,70855.0
2018-04-23 12:50:00,18.95,18.97,18.93,18.93,94014.0,17.4688,17.4872,17.4504,17.4504,94014.0
2018-04-23 12:55:00,18.93,18.96,18.92,18.95,144454.0,17.4504,17.478,17.4411,17.4688,144454.0
2018-04-23 13:00:00,18.95,18.96,18.93,18.95,73570.0,17.4688,17.478,17.4504,17.4688,73570.0
2018-04-23 13:05:00,18.94,18.95,18.93,18.95,71999.0,17.4596,17.4688,17.4504,17.4688,71999.0
2018-04-23 13:10:00,18.95,18.97,18.93,18.95,103364.0,17.4688,17.4872,17.4504,17.4688,103364.0
2018-04-23 13:15:00,18.96,18.96,18.93,18.94,85751.0,17.478,17.478,17.4504,17.4596,85751.0
2018-04-23 13:20:00,18.94,18.98,18.94,18.96,83702.0,17.4596,17.4964,17.4596,17.478,83702.0
2018-04-23 13:25:00,18.97,18.97,18.94,18.94,70659.0,17.4872,17.4872,17.4596,17.4596,70659.0
2018-04-23 13:30:00,18.94,18.96,18.93,18.93,51147.0,17.4596,17.478,17.4504,17.4504,51147.0
2018-04-23 13:35:00,18.93,18.96,18.93,18.94,69668.0,17.4504,17.478,17.4504,17.4596,69668.0
2018-04-23 13:40:00,18.93,18.93,18.8,18.82,343995.0,17.4504,17.4504,17.3305,17.349,343995.0
2018-04-23 13:45:00,18.82,18.84,18.8,18.8,104521.0,17.349,17.3674,17.3305,17.3305,104521.0
2018-04-23 13:50:00,18.8,18.84,18.8,18.84,115977.0,17.3305,17.3674,17.3305,17.3674,115977.0
2018-04-23 13:55:00,18.84,18.87,18.82,18.86,156149.0,17.3674,17.395,17.349,17.3858,156149.0
2018-04-23 14:00:00,18.86,18.87,18.82,18.83,95636.0,17.3858,17.395,17.349,17.3582,95636.0
2018-04-23 14:05:00,18.82,18.83,18.77,18.78,235808.0,17.349,17.3582,17.3029,17.3121,235808.0
2018-04-23 14:10:00,18.78,18.79,18.76,18.76,151199.0,17.3121,17.3213,17.2936,17.2936,151199.0
2018-04-23 14:15:00,18.76,18.77,18.71,18.75,258918.0,17.2936,17.3029,17.2475,17.2844,258918.0
2018-04-23 14:20:00,18.74,18.75,18.72,18.74,65722.0,17.2752,17.2844,17.2568,17.2752,65722.0
2018-04-23 14:25:00,18.75,18.75,18.71,18.74,107654.0,17.2844,17.2844,17.2475,17.2752,107654.0
2018-04-23 14:30:00,18.73,18.76,18.71,18.73,163356.0,17.266,17.2936,17.2475,17.266,163356.0
2018-04-23 14:35:00,18.74,18.75,18.73,18.75,90366.0,17.2752,17.2844,17.266,17.2844,90366.0
2018-04-23 14:40:00,18.75,18.79,18.73,18.79,185494.0,17.2844,17.3213,17.266,17.3213,185494.0
2018-04-23 14:45:00,18.79,18.79,18.75,18.76,95775.0,17.3213,17.3213,17.2844,17.2936,95775.0
2018-04-23 14:50:00,18.76,18.76,18.71,18.72,122382.0,17.2936,17.2936,17.2475,17.2568,122382.0
2018-04-23 14:55:00,18.72,18.76,18.71,18.74,117746.0,17.2568,17.2936,17.2475,17.2752,117746.0
2018-04-23 15:00:00,18.74,18.78,18.73,18.77,138498.0,17.2752,17.3121,17.266,17.3029,138498.0
2018-04-23 15:05:00,18.77,18.78,18.75,18.77,140776.0,17.3029,17.3121,17.2844,17.3029,140776.0
2018-04-23 15:10:00,18.78,18.78,18.76,18.77,187553.0,17.3121,17.3121,17.2936,17.3029,187553.0
2018-04-23 15:15:00,18.77,18.77,18.72,18.75,205423.0,17.3029,17.3029,17.2568,17.2844,205423.0
2018-04-23 15:20:00,18.75,18.77,18.74,18.76,96320.0,17.2844,17.3029,17.2752,17.2936,96320.0
2018-04-23 15:25:00,18.76,18.78,18.75,18.78,204437.0,17.2936,17.3121,17.2844,17.3121,204437.0
2018-04-23 15:30:00,18.78,18.8,18.77,18.79,175006.0,17.3121,17.3305,17.3029,17.3213,175006.0
2018-04-23 15:35:00,18.79,18.79,18.77,18.79,219807.0,17.3213,17.3213,17.3029,17.3213,219807.0
2018-04-23 15:40:00,18.78,18.79,18.76,18.78,369574.0,17.3121,17.3213,17.2936,17.3121,369574.0
2018-04-23 15:45:00,18.78,18.79,18.75,18.78,597354.0,17.3121,17.3213,17.2844,17.3121,597354.0
2018-04-23 15:50:00,18.77,18.8,18.77,18.79,599873.0,17.3029,17.3305,17.3029,17.3213,599873.0
2018-04-23 15:55:00,18.79,18.82,18.78,18.8,1049655.0,17.3213,17.349,17.3121,17.3305,1049655.0
2018-04-24 09:30:00,18.4,18.4,17.75,17.94,1210826.0,16.9618,16.9618,16.3626,16.5377,1210826.0
2018-04-24 09:35:00,17.93,18.25,17.93,18.15,843394.0,16.5285,16.8235,16.5285,16.7313,843394.0
2018-04-24 09:40:00,18.16,18.24,17.96,18.0,752638.0,16.7405,16.8143,16.5562,16.593,752638.0
2018-04-24 09:45:00,17.99,18.1,17.99,18.09,804357.0,16.5838,16.6852,16.5838,16.676,804357.0
2018-04-24 09:50:00,18.09,18.13,18.03,18.05,706112.0,16.676,16.7129,16.6207,16.6391,706112.0
2018-04-24 09:55:00,18.04,18.05,17.86,17.91,1061991.0,16.6299,16.6391,16.464,16.5101,1061991.0
2018-04-24 10:00:00,17.9,17.93,17.79,17.89,912291.0,16.5009,16.5285,16.3995,16.4916,912291.0
2018-04-24 10:05:00,17.89,17.98,17.88,17.94,526885.0,16.4916,16.5746,16.4824,16.5377,526885.0
2018-04-24 10:10:00,17.95,18.0,17.92,17.98,424291.0,16.547,16.593,16.5193,16.5746,424291.0
2018-04-24 10:15:00,17.98,18.02,17.9,17.94,624285.0,16.5746,16.6115,16.5009,16.5377,624285.0
2018-04-24 10:20:00,17.94,17.94,17.69,17.69,605199.0,16.5377,16.5377,16.3073,16.3073,605199.0
2018-04-24 10:25:00,17.69,17.77,17.67,17.7,704749.0,16.3073,16.381,16.2888,16.3165,704749.0
2018-04-24 10:30:00,17.71,17.75,17.48,17.48,852771.0,16.3257,16.3626,16.1137,16.1137,852771.0
2018-04-24 10:35:00,17.49,17.58,17.28,17.28,936551.0,16.1229,16.2059,15.9293,15.9293,936551.0
2018-04-24 10:40:00,17.29,17.37,17.19,17.21,1117797.0,15.9385,16.0123,15.8464,15.8648,1117797.0
2018-04-24 10:45:00,17.2,17.25,17.1,17.13,934369.0,15.8556,15.9017,15.7634,15.791,934369.0
2018-04-24 10:50:00,17.12,17.13,17.02,17.05,961554.0,15.7818,15.791,15.6896,15.7173,961554.0
2018-04-24 10:55:00,17.05,17.06,16.93,16.99,1022838.0,15.7173,15.7265,15.6067,15.662,1022838.0
2018-04-24 11:00:00,16.99,17.16,16.98,17.11,1305130.0,15.662,15.8187,15.6528,15.7726,1305130.0
2018-04-24 11:05:00,17.11,17.14,17.03,17.04,715075.0,15.7726,15.8003,15.6989,15.7081,715075.0
2018-04-24 11:10:00,17.04,17.05,16.95,17.0,1153360.0,15.7081,15.7173,15.6251,15.6712,1153360.0
2018-04-24 11:15:00,17.01,17.01,16.86,16.89,959110.0,15.6804,15.6804,15.5422,15.5698,959110.0
2018-04-24 11:20:00,16.9,17.07,16.89,17.04,800423.0,15.579,15.7357,15.5698,15.7081,800423.0
2018-04-24 11:25:00,17.04,17.04,16.86,16.96,1933447.0,15.7081,15.7081,15.5422,15.6343,1933447.0
2018-04-24 11:30:00,16.96,16.97,16.78,16.81,1671518.0,15.6343,15.6436,15.4684,15.4961,1671518.0
2018-04-24 11:35:00,16.81,16.82,16.6,16.65,1739919.0,15.4961,15.5053,15.3025,15.3486,1739919.0
2018-04-24 11:40:00,16.66,16.68,16.6,16.66,647133.0,15.3578,15.3762,15.3025,15.3578,647133.0
2018-04-24 11:45:00,16.66,16.74,16.6,16.62,796228.0,15.3578,15.4315,15.3025,15.3209,796228.0
2018-04-24 11:50:00,16.62,16.64,16.51,16.54,762056.0,15.3209,15.3393,15.2195,15.2472,762056.0
2018-04-24 11:55:00,16.55,16.6,16.38,16.39,889115.0,15.2564,15.3025,15.0997,15.1089,889115.0
2018-04-24 12:00:00,16.4,16.49,16.33,16.41,1307662.0,15.1181,15.2011,15.0536,15.1273,1307662.0
2018-04-24 12:05:00,16.41,16.47,16.28,16.32,1322926.0,15.1273,15.1826,15.0075,15.0444,1322926.0
2018-04-24 12:10:00,16.32,16.39,16.27,16.38,1053992.0,15.0444,15.1089,14.9983,15.0997,1053992.0
2018-04-24 12:15:00,16.38,16.39,16.27,16.29,718330.0,15.0997,15.1089,14.9983,15.0167,718330.0
2018-04-24 12:20:00,16.29,16.37,16.27,16.3,948783.0,15.0167,15.0905,14.9983,15.0259,948783.0
2018-04-24 12:25:00,16.31,16.31,16.06,16.15,1232535.0,15.0351,15.0351,14.8047,14.8876,1232535.0
2018-04-24 12:30:00,16.14,16.2,16.1,16.11,578716.0,14.8784,14.9337,14.8416,14.8508,578716.0
2018-04-24 12:35:00,16.11,16.22,16.1,16.14,1001241.0,14.8508,14.9522,14.8416,14.8784,1001241.0
2018-04-24 12:40:00,16.15,16.16,16.06,16.16,1012812.0,14.8876,14.8969,14.8047,14.8969,1012812.0
2018-04-24 12:45:00,16.16,16.16,15.97,15.99,825002.0,14.8969,14.8969,14.7217,14.7402,825002.0
2018-04-24 12:50:00,15.98,16.08,15.98,16.0,550164.0,14.7309,14.8231,14.7309,14.7494,550164.0
2018-04-24 12:55:00,16.0,16.03,15.9,15.95,776146.0,14.7494,14.777,14.6572,14.7033,776146.0
2018-04-24 13:00:00,15.96,16.0,15.95,15.96,474988.0,14.7125,14.7494,14.7033,14.7125,474988.0
2018-04-24 13:05:00,15.96,16.1,15.95,16.1,930265.0,14.7125,14.8416,14.7033,14.8416,930265.0
2018-04-24 13:10:00,16.1,16.13,16.02,16.1,982058.0,14.8416,14.8692,14.7678,14.8416,982058.0
2018-04-24 13:15:00,16.09,16.12,15.92,15.93,902347.0,14.8323,14.86,14.6756,14.6848,902347.0
2018-04-24 13:20:00,15.94,15.94,15.82,15.88,801248.0,14.6941,14.6941,14.5834,14.6388,801248.0
2018-04-24 13:25:00,15.87,15.94,15.83,15.92,478004.0,14.6295,14.6941,14.5927,14.6756,478004.0
2018-04-24 13:30:00,15.91,15.96,15.87,15.92,687599.0,14.6664,14.7125,14.6295,14.6756,687599.0
2018-04-24 13:35:00,15.92,15.94,15.84,15.84,599443.0,14.6756,14.6941,14.6019,14.6019,599443.0
2018-04-24 13:40:00,15.84,15.89,15.79,15.86,493491.0,14.6019,14.648,14.5558,14.6203,493491.0
2018-04-24 13:45:00,15.86,15.88,15.8,15.87,507910.0,14.6203,14.6388,14.565,14.6295,507910.0
2018-04-24 13:50:00,15.87,15.88,15.67,15.71,736165.0,14.6295,14.6388,14.4452,14.482,736165.0
2018-04-24 13:55:00,15.7,15.79,15.67,15.79,599163.0,14.4728,14.5558,14.4452,14.5558,599163.0
2018-04-24 14:00:00,15.79,15.79,15.68,15.69,649525.0,14.5558,14.5558,14.4544,14.4636,649525.0
2018-04-24 14:05:00,15.69,15.79,15.66,15.79,1019938.0,14.4636,14.5558,14.4359,14.5558,1019938.0
2018-04-24 14:10:00,15.78,15.86,15.78,15.78,1169723.0,14.5466,14.6203,14.5466,14.5466,1169723.0
2018-04-24 14:15:00,15.79,15.82,15.72,15.76,530781.0,14.5558,14.5834,14.4913,14.5281,530781.0
2018-04-24 14:20:00,15.77,15.86,15.74,15.82,1249647.0,14.5374,14.6203,14.5097,14.5834,1249647.0
2018-04-24 14:25:00,15.82,15.83,15.75,15.75,956094.0,14.5834,14.5927,14.5189,14.5189,956094.0
2018-04-24 14:30:00,15.75,15.81,15.75,15.77,398114.0,14.5189,14.5742,14.5189,14.5374,398114.0
2018-04-24 14:35:00,15.78,15.78,15.6,15.62,856641.0,14.5466,14.5466,14.3806,14.3991,856641.0
2018-04-24 14:40:00,15.61,15.72,15.61,15.7,755967.0,14.3899,14.4913,14.3899,14.4728,755967.0
2018-04-24 14:45:00,15.69,15.81,15.69,15.79,850394.0,14.4636,14.5742,14.4636,14.5558,850394.0
2018-04-24 14:50:00,15.79,15.85,15.79,15.83,908090.0,14.5558,14.6111,14.5558,14.5927,908090.0
2018-04-24 14:55:00,15.82,15.91,15.82,15.89,942144.0,14.5834,14.6664,14.5834,14.648,942144.0
2018-04-24 15:00:00,15.89,15.9,15.84,15.85,760546.0,14.648,14.6572,14.6019,14.6111,760546.0
2018-04-24 15:05:00,15.85,15.99,15.83,15.95,1427578.0,14.6111,14.7402,14.5927,14.7033,1427578.0
2018-04-24 15:10:00,15.95,16.02,15.88,16.01,1133011.0,14.7033,14.7678,14.6388,14.7586,1133011.0
2018-04-24 15:15:00,16.01,16.1,16.0,16.05,888473.0,14.7586,14.8416,14.7494,14.7955,888473.0
2018-04-24 15:20:00,16.06,16.08,15.96,15.99,1002312.0,14.8047,14.8231,14.7125,14.7402,1002312.0
2018-04-24 15:25:00,15.99,16.03,15.96,16.0,657029.0,14.7402,14.777,14.7125,14.7494,657029.0
2018-04-24 15:30:00,16.0,16.01,15.97,15.98,622858.0,14.7494,14.7586,14.7217,14.7309,622858.0
2018-04-24 15:35:00,15.98,16.02,15.97,16.02,1062679.0,14.7309,14.7678,14.7217,14.7678,1062679.0
2018-04-24 15:40:00,16.02,16.07,16.0,16.01,1641281.0,14.7678,14.8139,14.7494,14.7586,1641281.0
2018-04-24 15:45:00,16.02,16.14,16.01,16.08,1787899.0,14.7678,14.8784,14.7586,14.8231,1787899.0
2018-04-24 15:50:00,16.08,16.15,16.07,16.08,2505457.0,14.8231,14.8876,14.8139,14.8231,2505457.0
2018-04-24 15:55:00,16.09,16.11,16.02,16.07,2888074.0,14.8323,14.8508,14.7678,14.8139,2888074.0
2018-04-25 09:30:00,15.93,16.06,15.74,15.85,996086.0,14.6848,14.8047,14.5097,14.6111,996086.0
2018-04-25 09:35:00,15.85,15.85,15.65,15.78,889897.0,14.6111,14.6111,14.4267,14.5466,889897.0
2018-04-25 09:40:00,15.78,15.84,15.68,15.69,683141.0,14.5466,14.6019,14.4544,14.4636,683141.0
2018-04-25 09:45:00,15.68,15.84,15.66,15.8,719731.0,14.4544,14.6019,14.4359,14.565,719731.0
2018-04-25 09:50:00,15.8,15.81,15.7,15.74,709993.0,14.565,14.5742,14.4728,14.5097,709993.0
2018-04-25 09:55:00,15.75,15.78,15.7,15.7,474570.0,14.5189,14.5466,14.4728,14.4728,474570.0
2018-04-25 10:00:00,15.7,15.71,15.68,15.71,997293.0,14.4728,14.482,14.4544,14.482,997293.0
2018-04-25 10:05:00,15.7,15.72,15.52,15.58,904546.0,14.4728,14.4913,14.3069,14.3622,904546.0
2018-04-25 10:10:00,15.59,15.63,15.54,15.54,834479.0,14.3714,14.4083,14.3253,14.3253,834479.0
2018-04-25 10:15:00,15.55,15.58,15.5,15.57,695760.0,14.3345,14.3622,14.2885,14.353,695760.0
2018-04-25 10:20:00,15.56,15.61,15.54,15.6,525321.0,14.3438,14.3899,14.3253,14.3806,525321.0
2018-04-25 10:25:00,15.6,15.61,15.56,15.6,533181.0,14.3806,14.3899,14.3438,14.3806,533181.0
2018-04-25 10:30:00,15.59,15.67,15.57,15.67,1032818.0,14.3714,14.4452,14.353,14.4452,1032818.0
2018-04-25 10:35:00,15.67,15.8,15.67,15.75,590927.0,14.4452,14.565,14.4452,14.5189,590927.0
2018-04-25 10:40:00,15.75,15.77,15.68,15.77,443903.0,14.5189,14.5374,14.4544,14.5374,443903.0
2018-04-25 10:45:00,15.77,15.92,15.75,15.91,503514.0,14.5374,14.6756,14.5189,14.6664,503514.0
2018-04-25 10:50:00,15.91,15.91,15.79,15.79,342713.0,14.6664,14.6664,14.5558,14.5558,342713.0
2018-04-25 10:55:00,15.79,15.8,15.72,15.79,360949.0,14.5558,14.565,14.4913,14.5558,360949.0
2018-04-25 11:00:00,15.79,15.87,15.77,15.83,311600.0,14.5558,14.6295,14.5374,14.5927,311600.0
2018-04-25 11:05:00,15.82,15.83,15.77,15.78,310534.0,14.5834,14.5927,14.5374,14.5466,310534.0
2018-04-25 11:10:00,15.78,15.85,15.77,15.78,230764.0,14.5466,14.6111,14.5374,14.5466,230764.0
2018-04-25 11:15:00,15.78,15.78,15.72,15.73,243172.0,14.5466,14.5466,14.4913,14.5005,243172.0
2018-04-25 11:20:00,15.72,15.84,15.71,15.82,502874.0,14.4913,14.6019,14.482,14.5834,502874.0
2018-04-25 11:25:00,15.81,15.93,15.8,15.91,462970.0,14.5742,14.6848,14.565,14.6664,462970.0
2018-04-25 11:30:00,15.92,16.0,15.91,15.91,632438.0,14.6756,14.7494,14.6664,14.6664,632438.0
2018-04-25 11:35:00,15.92,15.94,15.86,15.87,389356.0,14.6756,14.6941,14.6203,14.6295,389356.0
2018-04-25 11:40:00,15.87,15.94,15.85,15.94,572317.0,14.6295,14.6941,14.6111,14.6941,572317.0
2018-04-25 11:45:00,15.94,15.98,15.92,15.94,495698.0,14.6941,14.7309,14.6756,14.6941,495698.0
2018-04-25 11:50:00,15.94,15.96,15.9,15.92,254275.0,14.6941,14.7125,14.6572,14.6756,254275.0
2018-04-25 11:55:00,15.92,15.92,15.87,15.89,241309.0,14.6756,14.6756,14.6295,14.648,241309.0
2018-04-25 12:00:00,15.89,15.89,15.82,15.82,296938.0,14.648,14.648,14.5834,14.5834,296938.0
2018-04-25 12:05:00,15.83,15.86,15.82,15.85,277491.0,14.5927,14.6203,14.5834,14.6111,277491.0
2018-04-25 12:10:00,15.85,15.87,15.84,15.87,322259.0,14.6111,14.6295,14.6019,14.6295,322259.0
2018-04-25 12:15:00,15.87,15.91,15.86,15.91,244926.0,14.6295,14.6664,14.6203,14.6664,244926.0
2018-04-25 12:20:00,15.91,15.92,15.86,15.87,163984.0,14.6664,14.6756,14.6203,14.6295,163984.0
2018-04-25 12:25:00,15.87,15.9,15.86,15.87,241840.0,14.6295,14.6572,14.6203,14.6295,241840.0
2018-04-25 12:30:00,15.86,15.89,15.85,15.89,275914.0,14.6203,14.648,14.6111,14.648,275914.0
2018-04-25 12:35:00,15.89,15.89,15.86,15.86,142007.0,14.648,14.648,14.6203,14.6203,142007.0
2018-04-25 12:40:00,15.87,15.87,15.79,15.81,276384.0,14.6295,14.6295,14.5558,14.5742,276384.0
2018-04-25 12:45:00,15.81,15.86,15.8,15.84,222701.0,14.5742,14.6203,14.565,14.6019,222701.0
2018-04-25 12:50:00,15.83,15.83,15.78,15.79,223632.0,14.5927,14.5927,14.5466,14.5558,223632.0
2018-04-25 12:55:00,15.79,15.8,15.77,15.8,187017.0,14.5558,14.565,14.5374,14.565,187017.0
2018-04-25 13:00:00,15.79,15.81,15.78,15.79,150117.0,14.5558,14.5742,14.5466,14.5558,150117.0
2018-04-25 13:05:00,15.79,15.8,15.76,15.76,254617.0,14.5558,14.565,14.5281,14.5281,254617.0
2018-04-25 13:10:00,15.77,15.77,15.67,15.68,436761.0,14.5374,14.5374,14.4452,14.4544,436761.0
2018-04-25 13:15:00,15.67,15.69,15.65,15.65,466526.0,14.4452,14.4636,14.4267,14.4267,466526.0
2018-04-25 13:20:00,15.66,15.71,15.65,15.69,393789.0,14.4359,14.482,14.4267,14.4636,393789.0
2018-04-25 13:25:00,15.71,15.72,15.69,15.69,356930.0,14.482,14.4913,14.4636,14.4636,356930.0
2018-04-25 13:30:00,15.7,15.77,15.69,15.75,273638.0,14.4728,14.5374,14.4636,14.5189,273638.0
2018-04-25 13:35:00,15.75,15.75,15.71,15.72,488690.0,14.5189,14.5189,14.482,14.4913,488690.0
2018-04-25 13:40:00,15.72,15.76,15.71,15.71,217988.0,14.4913,14.5281,14.482,14.482,217988.0
2018-04-25 13:45:00,15.71,15.74,15.69,15.73,466728.0,14.482,14.5097,14.4636,14.5005,466728.0
2018-04-25 13:50:00,15.72,15.75,15.72,15.74,305770.0,14.4913,14.5189,14.4913,14.5097,305770.0
2018-04-25 13:55:00,15.74,15.77,15.74,15.75,262622.0,14.5097,14.5374,14.5097,14.5189,262622.0
2018-04-25 14:00:00,15.75,15.76,15.71,15.75,259497.0,14.5189,14.5281,14.482,14.5189,259497.0
2018-04-25 14:05:00,15.75,15.77,15.74,15.76,220119.0,14.5189,14.5374,14.5097,14.5281,220119.0
2018-04-25 14:10:00,15.76,15.8,15.75,15.8,389698.0,14.5281,14.565,14.5189,14.565,389698.0
2018-04-25 14:15:00,15.8,15.82,15.78,15.79,368102.0,14.565,14.5834,14.5466,14.5558,368102.0
2018-04-25 14:20:00,15.79,15.8,15.71,15.72,231356.0,14.5558,14.565,14.482,14.4913,231356.0
2018-04-25 14:25:00,15.72,15.72,15.68,15.69,331475.0,14.4913,14.4913,14.4544,14.4636,331475.0
2018-04-25 14:30:00,15.68,15.69,15.64,15.66,499519.0,14.4544,14.4636,14.4175,14.4359,499519.0
2018-04-25 14:35:00,15.66,15.67,15.6,15.61,378907.0,14.4359,14.4452,14.3806,14.3899,378907.0
2018-04-25 14:40:00,15.61,15.64,15.58,15.58,358267.0,14.3899,14.4175,14.3622,14.3622,358267.0
2018-04-25 14:45:00,15.58,15.59,15.55,15.58,408466.0,14.3622,14.3714,14.3345,14.3622,408466.0
2018-04-25 14:50:00,15.58,15.58,15.55,15.56,256144.0,14.3622,14.3622,14.3345,14.3438,256144.0
2018-04-25 14:55:00,15.56,15.56,15.52,15.54,370041.0,14.3438,14.3438,14.3069,14.3253,370041.0
2018-04-25 15:00:00,15.54,15.57,15.51,15.52,425137.0,14.3253,14.353,14.2977,14.3069,425137.0
2018-04-25 15:05:00,15.51,15.55,15.51,15.53,377196.0,14.2977,14.3345,14.2977,14.3161,377196.0
2018-04-25 15:10:00,15.53,15.53,15.5,15.5,269050.0,14.3161,14.3161,14.2885,14.2885,269050.0
2018-04-25 15:15:00,15.5,15.51,15.5,15.5,408700.0,14.2885,14.2977,14.2885,14.2885,408700.0
2018-04-25 15:20:00,15.5,15.51,15.42,15.47,1207050.0,14.2885,14.2977,14.2147,14.2608,1207050.0
2018-04-25 15:25:00,15.46,15.5,15.43,15.45,548071.0,14.2516,14.2885,14.2239,14.2424,548071.0
2018-04-25 15:30:00,15.45,15.48,15.43,15.44,833667.0,14.2424,14.27,14.2239,14.2331,833667.0
2018-04-25 15:35:00,15.44,15.44,15.4,15.41,411867.0,14.2331,14.2331,14.1963,14.2055,411867.0
2018-04-25 15:40:00,15.41,15.41,15.35,15.35,624300.0,14.2055,14.2055,14.1502,14.1502,624300.0
2018-04-25 15:45:00,15.36,15.36,15.32,15.33,1233794.0,14.1594,14.1594,14.1225,14.1317,1233794.0
2018-04-25 15:50:00,15.32,15.37,15.32,15.35,1347740.0,14.1225,14.1686,14.1225,14.1502,1347740.0
2018-04-25 15:55:00,15.34,15.38,15.34,15.37,1956257.0,14.141,14.1778,14.141,14.1686,1956257.0
2018-04-26 09:30:00,15.5,15.5,15.33,15.47,823034.0,14.2885,14.2885,14.1317,14.2608,823034.0
2018-04-26 09:35:00,15.47,15.58,15.34,15.4,617131.0,14.2608,14.3622,14.141,14.1963,617131.0
2018-04-26 09:40:00,15.41,15.45,15.34,15.35,505075.0,14.2055,14.2424,14.141,14.1502,505075.0
2018-04-26 09:45:00,15.35,15.41,15.28,15.29,614850.0,14.1502,14.2055,14.0857,14.0949,614850.0
2018-04-26 09:50:00,15.3,15.38,15.18,15.37,825604.0,14.1041,14.1778,13.9935,14.1686,825604.0
2018-04-26 09:55:00,15.37,15.39,15.32,15.37,368273.0,14.1686,14.1871,14.1225,14.1686,368273.0
2018-04-26 10:00:00,15.37,15.38,15.3,15.34,403979.0,14.1686,14.1778,14.1041,14.141,403979.0
2018-04-26 10:05:00,15.35,15.44,15.34,15.42,647642.0,14.1502,14.2331,14.141,14.2147,647642.0
2018-04-26 10:10:00,15.42,15.46,15.39,15.42,390278.0,14.2147,14.2516,14.1871,14.2147,390278.0
2018-04-26 10:15:00,15.43,15.43,15.27,15.31,629707.0,14.2239,14.2239,14.0764,14.1133,629707.0
2018-04-26 10:20:00,15.31,15.34,15.27,15.32,445642.0,14.1133,14.141,14.0764,14.1225,445642.0
2018-04-26 10:25:00,15.32,15.36,15.3,15.34,292890.0,14.1225,14.1594,14.1041,14.141,292890.0
2018-04-26 10:30:00,15.34,15.4,15.32,15.4,245986.0,14.141,14.1963,14.1225,14.1963,245986.0
2018-04-26 10:35:00,15.4,15.43,15.38,15.42,275730.0,14.1963,14.2239,14.1778,14.2147,275730.0
2018-04-26 10:40:00,15.41,15.43,15.35,15.38,374811.0,14.2055,14.2239,14.1502,14.1778,374811.0
2018-04-26 10:45:00,15.38,15.41,15.36,15.38,180043.0,14.1778,14.2055,14.1594,14.1778,180043.0
2018-04-26 10:50:00,15.38,15.39,15.35,15.36,255296.0,14.1778,14.1871,14.1502,14.1594,255296.0
2018-04-26 10:55:00,15.36,15.37,15.33,15.33,259163.0,14.1594,14.1686,14.1317,14.1317,259163.0
2018-04-26 11:00:00,15.34,15.34,15.26,15.28,351939.0,14.141,14.141,14.0672,14.0857,351939.0
2018-04-26 11:05:00,15.28,15.29,15.24,15.26,277945.0,14.0857,14.0949,14.0488,14.0672,277945.0
2018-04-26 11:10:00,15.26,15.27,15.23,15.24,290090.0,14.0672,14.0764,14.0396,14.0488,290090.0
2018-04-26 11:15:00,15.24,15.25,15.18,15.2,384510.0,14.0488,14.058,13.9935,14.0119,384510.0
2018-04-26 11:20:00,15.2,15.26,15.19,15.25,399542.0,14.0119,14.0672,14.0027,14.058,399542.0
2018-04-26 11:25:00,15.25,15.32,15.23,15.31,273598.0,14.058,14.1225,14.0396,14.1133,273598.0
2018-04-26 11:30:00,15.3,15.33,15.24,15.25,319060.0,14.1041,14.1317,14.0488,14.058,319060.0
2018-04-26 11:35:00,15.25,15.3,15.24,15.27,207560.0,14.058,14.1041,14.0488,14.0764,207560.0
2018-04-26 11:40:00,15.26,15.27,15.2,15.21,335554.0,14.0672,14.0764,14.0119,14.0211,335554.0
2018-04-26 11:45:00,15.2,15.21,15.16,15.18,261905.0,14.0119,14.0211,13.975,13.9935,261905.0
2018-04-26 11:50:00,15.17,15.19,15.16,15.17,200664.0,13.9843,14.0027,13.975,13.9843,200664.0
2018-04-26 11:55:00,15.17,15.19,15.15,15.19,293499.0,13.9843,14.0027,13.9658,14.0027,293499.0
2018-04-26 12:00:00,15.19,15.19,15.17,15.19,145325.0,14.0027,14.0027,13.9843,14.0027,145325.0
2018-04-26 12:05:00,15.18,15.21,15.18,15.2,241909.0,13.9935,14.0211,13.9935,14.0119,241909.0
2018-04-26 12:10:00,15.2,15.2,15.15,15.16,229885.0,14.0119,14.0119,13.9658,13.975,229885.0
2018-04-26 12:15:00,15.16,15.17,15.12,15.13,305068.0,13.975,13.9843,13.9382,13.9474,305068.0
2018-04-26 12:20:00,15.14,15.16,15.13,15.14,252701.0,13.9566,13.975,13.9474,13.9566,252701.0
2018-04-26 12:25:00,15.15,15.21,15.14,15.18,315454.0,13.9658,14.0211,13.9566,13.9935,315454.0
2018-04-26 12:30:00,15.18,15.28,15.17,15.26,452302.0,13.9935,14.0857,13.9843,14.0672,452302.0
2018-04-26 12:35:00,15.26,15.29,15.21,15.28,269817.0,14.0672,14.0949,14.0211,14.0857,269817.0
2018-04-26 12:40:00,15.28,15.37,15.27,15.31,333236.0,14.0857,14.1686,14.0764,14.1133,333236.0
2018-04-26 12:45:00,15.32,15.32,15.25,15.28,287126.0,14.1225,14.1225,14.058,14.0857,287126.0
2018-04-26 12:50:00,15.28,15.28,15.24,15.27,303984.0,14.0857,14.0857,14.0488,14.0764,303984.0
2018-04-26 12:55:00,15.26,15.3,15.25,15.27,176083.0,14.0672,14.1041,14.058,14.0764,176083.0
2018-04-26 13:00:00,15.28,15.33,15.27,15.3,191277.0,14.0857,14.1317,14.0764,14.1041,191277.0
2018-04-26 13:05:00,15.3,15.34,15.29,15.3,367810.0,14.1041,14.141,14.0949,14.1041,367810.0
2018-04-26 13:10:00,15.31,15.33,15.26,15.32,405772.0,14.1133,14.1317,14.0672,14.1225,405772.0
2018-04-26 13:15:00,15.32,15.32,15.29,15.3,157750.0,14.1225,14.1225,14.0949,14.1041,157750.0
2018-04-26 13:20:00,15.29,15.3,15.26,15.29,212504.0,14.0949,14.1041,14.0672,14.0949,212504.0
2018-04-26 13:25:00,15.29,15.33,15.28,15.29,223820.0,14.0949,14.1317,14.0857,14.0949,223820.0
2018-04-26 13:30:00,15.29,15.32,15.27,15.31,128914.0,14.0949,14.1225,14.0764,14.1133,128914.0
2018-04-26 13:35:00,15.31,15.35,15.31,15.33,147484.0,14.1133,14.1502,14.1133,14.1317,147484.0
2018-04-26 13:40:00,15.33,15.38,15.33,15.37,397865.0,14.1317,14.1778,14.1317,14.1686,397865.0
2018-04-26 13:45:00,15.37,15.38,15.32,15.34,214282.0,14.1686,14.1778,14.1225,14.141,214282.0
2018-04-26 13:50:00,15.33,15.36,15.31,15.35,302352.0,14.1317,14.1594,14.1133,14.1502,302352.0
2018-04-26 13:55:00,15.35,15.44,15.34,15.44,334180.0,14.1502,14.2331,14.141,14.2331,334180.0
2018-04-26 14:00:00,15.44,15.58,15.42,15.54,787085.0,14.2331,14.3622,14.2147,14.3253,787085.0
2018-04-26 14:05:00,15.53,15.54,15.45,15.46,357026.0,14.3161,14.3253,14.2424,14.2516,357026.0
2018-04-26 14:10:00,15.46,15.49,15.43,15.49,449776.0,14.2516,14.2792,14.2239,14.2792,449776.0
2018-04-26 14:15:00,15.49,15.51,15.47,15.5,309500.0,14.2792,14.2977,14.2608,14.2885,309500.0
2018-04-26 14:20:00,15.51,15.51,15.5,15.5,239560.0,14.2977,14.2977,14.2885,14.2885,239560.0
2018-04-26 14:25:00,15.5,15.56,15.5,15.56,180408.0,14.2885,14.3438,14.2885,14.3438,180408.0
2018-04-26 14:30:00,15.56,15.6,15.55,15.57,245634.0,14.3438,14.3806,14.3345,14.353,245634.0
2018-04-26 14:35:00,15.56,15.61,15.56,15.59,619303.0,14.3438,14.3899,14.3438,14.3714,619303.0
2018-04-26 14:40:00,15.59,15.64,15.58,15.64,379870.0,14.3714,14.4175,14.3622,14.4175,379870.0
2018-04-26 14:45:00,15.64,15.65,15.62,15.63,425706.0,14.4175,14.4267,14.3991,14.4083,425706.0
2018-04-26 14:50:00,15.63,15.66,15.62,15.66,229883.0,14.4083,14.4359,14.3991,14.4359,229883.0
2018-04-26 14:55:00,15.66,15.69,15.65,15.68,345203.0,14.4359,14.4636,14.4267,14.4544,345203.0
2018-04-26 15:00:00,15.68,15.69,15.67,15.68,391329.0,14.4544,14.4636,14.4452,14.4544,391329.0
2018-04-26 15:05:00,15.68,15.69,15.63,15.65,421496.0,14.4544,14.4636,14.4083,14.4267,421496.0
2018-04-26 15:10:00,15.65,15.7,15.64,15.69,386402.0,14.4267,14.4728,14.4175,14.4636,386402.0
2018-04-26 15:15:00,15.7,15.71,15.67,15.68,313710.0,14.4728,14.482,14.4452,14.4544,313710.0
2018-04-26 15:20:00,15.67,15.68,15.64,15.66,469575.0,14.4452,14.4544,14.4175,14.4359,469575.0
2018-04-26 15:25:00,15.66,15.67,15.64,15.66,356605.0,14.4359,14.4452,14.4175,14.4359,356605.0
2018-04-26 15:30:00,15.66,15.66,15.62,15.64,250018.0,14.4359,14.4359,14.3991,14.4175,250018.0
2018-04-26 15:35:00,15.64,15.66,15.62,15.66,343678.0,14.4175,14.4359,14.3991,14.4359,343678.0
2018-04-26 15:40:00,15.65,15.68,15.64,15.68,690830.0,14.4267,14.4544,14.4175,14.4544,690830.0
2018-04-26 15:45:00,15.68,15.71,15.66,15.7,800204.0,14.4544,14.482,14.4359,14.4728,800204.0
2018-04-26 15:50:00,15.7,15.71,15.66,15.67,437198.0,14.4728,14.482,14.4359,14.4452,437198.0
2018-04-26 15:55:00,15.67,15.67,15.62,15.63,1417863.0,14.4452,14.4452,14.3991,14.4083,1417863.0
2018-04-27 09:30:00,15.33,15.43,15.26,15.38,750379.0,14.1317,14.2239,14.0672,14.1778,750379.0
2018-04-27 09:35:00,15.38,15.42,15.35,15.39,480263.0,14.1778,14.2147,14.1502,14.1871,480263.0
2018-04-27 09:40:00,15.38,15.53,15.35,15.5,247911.0,14.1778,14.3161,14.1502,14.2885,247911.0
2018-04-27 09:45:00,15.5,15.52,15.41,15.43,200252.0,14.2885,14.3069,14.2055,14.2239,200252.0
2018-04-27 09:50:00,15.44,15.44,15.38,15.39,206392.0,14.2331,14.2331,14.1778,14.1871,206392.0
2018-04-27 09:55:00,15.4,15.47,15.39,15.42,207341.0,14.1963,14.2608,14.1871,14.2147,207341.0
2018-04-27 10:00:00,15.42,15.45,15.39,15.44,159385.0,14.2147,14.2424,14.1871,14.2331,159385.0
2018-04-27 10:05:00,15.44,15.44,15.39,15.41,198163.0,14.2331,14.2331,14.1871,14.2055,198163.0
2018-04-27 10:10:00,15.4,15.41,15.34,15.37,298442.0,14.1963,14.2055,14.141,14.1686,298442.0
2018-04-27 10:15:00,15.36,15.38,15.31,15.33,263998.0,14.1594,14.1778,14.1133,14.1317,263998.0
2018-04-27 10:20:00,15.33,15.35,15.28,15.29,323580.0,14.1317,14.1502,14.0857,14.0949,323580.0
2018-04-27 10:25:00,15.28,15.3,15.25,15.26,299507.0,14.0857,14.1041,14.058,14.0672,299507.0
2018-04-27 10:30:00,15.25,15.26,15.2,15.2,292252.0,14.058,14.0672,14.0119,14.0119,292252.0
2018-04-27 10:35:00,15.21,15.22,15.17,15.19,305430.0,14.0211,14.0303,13.9843,14.0027,305430.0
2018-04-27 10:40:00,15.2,15.27,15.16,15.25,483937.0,14.0119,14.0764,13.975,14.058,483937.0
2018-04-27 10:45:00,15.26,15.31,15.25,15.31,182252.0,14.0672,14.1133,14.058,14.1133,182252.0
2018-04-27 10:50:00,15.31,15.31,15.24,15.26,264672.0,14.1133,14.1133,14.0488,14.0672,264672.0
2018-04-27 10:55:00,15.26,15.28,15.23,15.27,208199.0,14.0672,14.0857,14.0396,14.0764,208199.0
2018-04-27 11:00:00,15.27,15.37,15.26,15.31,273053.0,14.0764,14.1686,14.0672,14.1133,273053.0
2018-04-27 11:05:00,15.31,15.39,15.29,15.39,215319.0,14.1133,14.1871,14.0949,14.1871,215319.0
2018-04-27 11:10:00,15.39,15.43,15.37,15.42,198519.0,14.1871,14.2239,14.1686,14.2147,198519.0
2018-04-27 11:15:00,15.41,15.44,15.38,15.4,196446.0,14.2055,14.2331,14.1778,14.1963,196446.0
2018-04-27 11:20:00,15.39,15.42,15.38,15.41,186869.0,14.1871,14.2147,14.1778,14.2055,186869.0
2018-04-27 11:25:00,15.41,15.43,15.39,15.4,218968.0,14.2055,14.2239,14.1871,14.1963,218968.0
2018-04-27 11:30:00,15.4,15.42,15.35,15.36,306719.0,14.1963,14.2147,14.1502,14.1594,306719.0
2018-04-27 11:35:00,15.36,15.37,15.33,15.35,714277.0,14.1594,14.1686,14.1317,14.1502,714277.0
2018-04-27 11:40:00,15.36,15.36,15.29,15.3,161763.0,14.1594,14.1594,14.0949,14.1041,161763.0
2018-04-27 11:45:00,15.31,15.33,15.29,15.31,223113.0,14.1133,14.1317,14.0949,14.1133,223113.0
2018-04-27 11:50:00,15.3,15.32,15.28,15.29,123738.0,14.1041,14.1225,14.0857,14.0949,123738.0
2018-04-27 11:55:00,15.29,15.34,15.28,15.3,111889.0,14.0949,14.141,14.0857,14.1041,111889.0
2018-04-27 12:00:00,15.3,15.33,15.3,15.33,73095.0,14.1041,14.1317,14.1041,14.1317,73095.0
2018-04-27 12:05:00,15.32,15.33,15.26,15.28,125879.0,14.1225,14.1317,14.0672,14.0857,125879.0
2018-04-27 12:10:00,15.28,15.28,15.25,15.28,81951.0,14.0857,14.0857,14.058,14.0857,81951.0
2018-04-27 12:15:00,15.28,15.29,15.26,15.28,118143.0,14.0857,14.0949,14.0672,14.0857,118143.0
2018-04-27 12:20:00,15.28,15.28,15.24,15.28,228508.0,14.0857,14.0857,14.0488,14.0857,228508.0
2018-04-27 12:25:00,15.28,15.29,15.25,15.26,54409.0,14.0857,14.0949,14.058,14.0672,54409.0
2018-04-27 12:30:00,15.27,15.3,15.24,15.26,150614.0,14.0764,14.1041,14.0488,14.0672,150614.0
2018-04-27 12:35:00,15.25,15.31,15.24,15.3,129535.0,14.058,14.1133,14.0488,14.1041,129535.0
2018-04-27 12:40:00,15.31,15.34,15.3,15.32,93524.0,14.1133,14.141,14.1041,14.1225,93524.0
2018-04-27 12:45:00,15.32,15.36,15.31,15.36,119623.0,14.1225,14.1594,14.1133,14.1594,119623.0
2018-04-27 12:50:00,15.36,15.36,15.31,15.35,142160.0,14.1594,14.1594,14.1133,14.1502,142160.0
2018-04-27 12:55:00,15.35,15.38,15.34,15.37,86265.0,14.1502,14.1778,14.141,14.1686,86265.0
2018-04-27 13:00:00,15.38,15.41,15.38,15.4,137766.0,14.1778,14.2055,14.1778,14.1963,137766.0
2018-04-27 13:05:00,15.4,15.42,15.38,15.41,120182.0,14.1963,14.2147,14.1778,14.2055,120182.0
2018-04-27 13:10:00,15.4,15.44,15.4,15.44,185631.0,14.1963,14.2331,14.1963,14.2331,185631.0
2018-04-27 13:15:00,15.43,15.45,15.41,15.43,107506.0,14.2239,14.2424,14.2055,14.2239,107506.0
2018-04-27 13:20:00,15.44,15.44,15.38,15.4,104621.0,14.2331,14.2331,14.1778,14.1963,104621.0
2018-04-27 13:25:00,15.39,15.4,15.36,15.39,99995.0,14.1871,14.1963,14.1594,14.1871,99995.0
2018-04-27 13:30:00,15.4,15.41,15.38,15.41,87949.0,14.1963,14.2055,14.1778,14.2055,87949.0
2018-04-27 13:35:00,15.41,15.41,15.39,15.4,28323.0,14.2055,14.2055,14.1871,14.1963,28323.0
2018-04-27 13:40:00,15.4,15.41,15.36,15.38,308551.0,14.1963,14.2055,14.1594,14.1778,308551.0
2018-04-27 13:45:00,15.38,15.4,15.37,15.38,74650.0,14.1778,14.1963,14.1686,14.1778,74650.0
2018-04-27 13:50:00,15.38,15.4,15.38,15.38,44685.0,14.1778,14.1963,14.1778,14.1778,44685.0
2018-04-27 13:55:00,15.38,15.38,15.35,15.37,59138.0,14.1778,14.1778,14.1502,14.1686,59138.0
2018-04-27 14:00:00,15.37,15.37,15.33,15.35,62366.0,14.1686,14.1686,14.1317,14.1502,62366.0
2018-04-27 14:05:00,15.35,15.38,15.34,15.37,154264.0,14.1502,14.1778,14.141,14.1686,154264.0
2018-04-27 14:10:00,15.37,15.39,15.36,15.39,73157.0,14.1686,14.1871,14.1594,14.1871,73157.0
2018-04-27 14:15:00,15.38,15.38,15.34,15.34,98395.0,14.1778,14.1778,14.141,14.141,98395.0
2018-04-27 14:20:00,15.34,15.35,15.32,15.33,73521.0,14.141,14.1502,14.1225,14.1317,73521.0
2018-04-27 14:25:00,15.34,15.34,15.32,15.33,49641.0,14.141,14.141,14.1225,14.1317,49641.0
2018-04-27 14:30:00,15.32,15.36,15.31,15.34,159102.0,14.1225,14.1594,14.1133,14.141,159102.0
2018-04-27 14:35:00,15.35,15.35,15.31,15.32,94291.0,14.1502,14.1502,14.1133,14.1225,94291.0
2018-04-27 14:40:00,15.32,15.33,15.31,15.32,55176.0,14.1225,14.1317,14.1133,14.1225,55176.0
2018-04-27 14:45:00,15.33,15.33,15.3,15.32,94602.0,14.1317,14.1317,14.1041,14.1225,94602.0
2018-04-27 14:50:00,15.32,15.33,15.3,15.31,109432.0,14.1225,14.1317,14.1041,14.1133,109432.0
2018-04-27 14:55:00,15.3,15.32,15.29,15.32,80669.0,14.1041,14.1225,14.0949,14.1225,80669.0
2018-04-27 15:00:00,15.32,15.34,15.3,15.34,111269.0,14.1225,14.141,14.1041,14.141,111269.0
2018-04-27 15:05:00,15.34,15.34,15.3,15.31,134464.0,14.141,14.141,14.1041,14.1133,134464.0
2018-04-27 15:10:00,15.31,15.32,15.27,15.28,102753.0,14.1133,14.1225,14.0764,14.0857,102753.0
2018-04-27 15:15:00,15.28,15.29,15.27,15.27,114739.0,14.0857,14.0949,14.0764,14.0764,114739.0
2018-04-27 15:20:00,15.27,15.3,15.26,15.28,162406.0,14.0764,14.1041,14.0672,14.0857,162406.0
2018-04-27 15:25:00,15.28,15.3,15.25,15.29,161001.0,14.0857,14.1041,14.058,14.0949,161001.0
2018-04-27 15:30:00,15.29,15.31,15.28,15.31,116210.0,14.0949,14.1133,14.0857,14.1133,116210.0
2018-04-27 15:35:00,15.31,15.34,15.3,15.33,271890.0,14.1133,14.141,14.1041,14.1317,271890.0
2018-04-27 15:40:00,15.33,15.34,15.31,15.32,230587.0,14.1317,14.141,14.1133,14.1225,230587.0
2018-04-27 15:45:00,15.32,15.35,15.31,15.35,442501.0,14.1225,14.1502,14.1133,14.1502,442501.0
2018-04-27 15:50:00,15.35,15.35,15.32,15.35,445708.0,14.1502,14.1502,14.1225,14.1502,445708.0
2018-04-27 15:55:00,15.35,15.35,15.32,15.33,670231.0,14.1502,14.1502,14.1225,14.1317,670231.0
2018-04-30 09:30:00,15.32,15.48,15.32,15.45,365885.0,14.1225,14.27,14.1225,14.2424,365885.0
2018-04-30 09:35:00,15.45,15.47,15.38,15.46,156962.0,14.2424,14.2608,14.1778,14.2516,156962.0
2018-04-30 09:40:00,15.46,15.49,15.39,15.44,154074.0,14.2516,14.2792,14.1871,14.2331,154074.0
2018-04-30 09:45:00,15.45,15.47,15.37,15.4,198847.0,14.2424,14.2608,14.1686,14.1963,198847.0
2018-04-30 09:50:00,15.4,15.44,15.38,15.43,216404.0,14.1963,14.2331,14.1778,14.2239,216404.0
2018-04-30 09:55:00,15.44,15.44,15.38,15.41,158391.0,14.2331,14.2331,14.1778,14.2055,158391.0
2018-04-30 10:00:00,15.41,15.45,15.39,15.42,144209.0,14.2055,14.2424,14.1871,14.2147,144209.0
2018-04-30 10:05:00,15.42,15.48,15.41,15.44,273978.0,14.2147,14.27,14.2055,14.2331,273978.0
2018-04-30 10:10:00,15.44,15.47,15.39,15.39,178018.0,14.2331,14.2608,14.1871,14.1871,178018.0
2018-04-30 10:15:00,15.4,15.44,15.33,15.36,147870.0,14.1963,14.2331,14.1317,14.1594,147870.0
2018-04-30 10:20:00,15.36,15.37,15.31,15.32,103631.0,14.1594,14.1686,14.1133,14.1225,103631.0
2018-04-30 10:25:00,15.32,15.37,15.3,15.36,91973.0,14.1225,14.1686,14.1041,14.1594,91973.0
2018-04-30 10:30:00,15.37,15.38,15.33,15.34,139869.0,14.1686,14.1778,14.1317,14.141,139869.0
2018-04-30 10:35:00,15.35,15.36,15.3,15.34,218166.0,14.1502,14.1594,14.1041,14.141,218166.0
2018-04-30 10:40:00,15.34,15.37,15.33,15.34,106957.0,14.141,14.1686,14.1317,14.141,106957.0
2018-04-30 10:45:00,15.33,15.35,15.3,15.34,157277.0,14.1317,14.1502,14.1041,14.141,157277.0
2018-04-30 10:50:00,15.33,15.34,15.29,15.32,204149.0,14.1317,14.141,14.0949,14.1225,204149.0
2018-04-30 10:55:00,15.33,15.35,15.3,15.34,216980.0,14.1317,14.1502,14.1041,14.141,216980.0
2018-04-30 11:00:00,15.34,15.39,15.32,15.39,253880.0,14.141,14.1871,14.1225,14.1871,253880.0
2018-04-30 11:05:00,15.39,15.4,15.37,15.4,143943.0,14.1871,14.1963,14.1686,14.1963,143943.0
2018-04-30 11:10:00,15.4,15.4,15.37,15.4,211122.0,14.1963,14.1963,14.1686,14.1963,211122.0
2018-04-30 11:15:00,15.4,15.43,15.34,15.36,230284.0,14.1963,14.2239,14.141,14.1594,230284.0
2018-04-30 11:20:00,15.36,15.37,15.33,15.34,133170.0,14.1594,14.1686,14.1317,14.141,133170.0
2018-04-30 11:25:00,15.34,15.35,15.29,15.31,274564.0,14.141,14.1502,14.0949,14.1133,274564.0
2018-04-30 11:30:00,15.31,15.31,15.2,15.25,358221.0,14.1133,14.1133,14.0119,14.058,358221.0
2018-04-30 11:35:00,15.25,15.26,15.21,15.21,111600.0,14.058,14.0672,14.0211,14.0211,111600.0
2018-04-30 11:40:00,15.23,15.26,15.21,15.26,208755.0,14.0396,14.0672,14.0211,14.0672,208755.0
2018-04-30 11:45:00,15.26,15.26,15.2,15.21,409713.0,14.0672,14.0672,14.0119,14.0211,409713.0
2018-04-30 11:50:00,15.21,15.23,15.18,15.21,482101.0,14.0211,14.0396,13.9935,14.0211,482101.0
2018-04-30 11:55:00,15.21,15.28,15.2,15.28,276264.0,14.0211,14.0857,14.0119,14.0857,276264.0
2018-04-30 12:00:00,15.28,15.32,15.26,15.28,118656.0,14.0857,14.1225,14.0672,14.0857,118656.0
2018-04-30 12:05:00,15.29,15.31,15.28,15.29,48707.0,14.0949,14.1133,14.0857,14.0949,48707.0
2018-04-30 12:10:00,15.29,15.31,15.28,15.29,25802.0,14.0949,14.1133,14.0857,14.0949,25802.0
2018-04-30 12:15:00,15.29,15.3,15.26,15.29,77801.0,14.0949,14.1041,14.0672,14.0949,77801.0
2018-04-30 12:20:00,15.29,15.3,15.29,15.3,25809.0,14.0949,14.1041,14.0949,14.1041,25809.0
2018-04-30 12:25:00,15.29,15.34,15.28,15.34,201663.0,14.0949,14.141,14.0857,14.141,201663.0
2018-04-30 12:30:00,15.34,15.35,15.31,15.34,216322.0,14.141,14.1502,14.1133,14.141,216322.0
2018-04-30 12:35:00,15.34,15.36,15.33,15.36,72696.0,14.141,14.1594,14.1317,14.1594,72696.0
2018-04-30 12:40:00,15.36,15.38,15.32,15.34,194302.0,14.1594,14.1778,14.1225,14.141,194302.0
2018-04-30 12:45:00,15.34,15.37,15.34,15.36,54582.0,14.141,14.1686,14.141,14.1594,54582.0
2018-04-30 12:50:00,15.37,15.37,15.32,15.34,90707.0,14.1686,14.1686,14.1225,14.141,90707.0
2018-04-30 12:55:00,15.35,15.38,15.34,15.36,156472.0,14.1502,14.1778,14.141,14.1594,156472.0
2018-04-30 13:00:00,15.37,15.38,15.35,15.35,73578.0,14.1686,14.1778,14.1502,14.1502,73578.0
2018-04-30 13:05:00,15.36,15.39,15.34,15.38,78022.0,14.1594,14.1871,14.141,14.1778,78022.0
2018-04-30 13:10:00,15.38,15.39,15.36,15.38,93442.0,14.1778,14.1871,14.1594,14.1778,93442.0
2018-04-30 13:15:00,15.37,15.44,15.37,15.44,165078.0,14.1686,14.2331,14.1686,14.2331,165078.0
2018-04-30 13:20:00,15.44,15.45,15.41,15.42,76246.0,14.2331,14.2424,14.2055,14.2147,76246.0
2018-04-30 13:25:00,15.42,15.42,15.39,15.39,39332.0,14.2147,14.2147,14.1871,14.1871,39332.0
2018-04-30 13:30:00,15.4,15.4,15.36,15.37,158396.0,14.1963,14.1963,14.1594,14.1686,158396.0
2018-04-30 13:35:00,15.37,15.4,15.35,15.38,86990.0,14.1686,14.1963,14.1502,14.1778,86990.0
2018-04-30 13:40:00,15.38,15.41,15.38,15.39,64788.0,14.1778,14.2055,14.1778,14.1871,64788.0
2018-04-30 13:45:00,15.4,15.41,15.37,15.38,50130.0,14.1963,14.2055,14.1686,14.1778,50130.0
2018-04-30 13:50:00,15.38,15.4,15.37,15.4,108792.0,14.1778,14.1963,14.1686,14.1963,108792.0
2018-04-30 13:55:00,15.39,15.42,15.39,15.4,42644.0,14.1871,14.2147,14.1871,14.1963,42644.0
2018-04-30 14:00:00,15.4,15.41,15.37,15.37,108094.0,14.1963,14.2055,14.1686,14.1686,108094.0
2018-04-30 14:05:00,15.38,15.39,15.34,15.35,69920.0,14.1778,14.1871,14.141,14.1502,69920.0
2018-04-30 14:10:00,15.35,15.36,15.33,15.34,48670.0,14.1502,14.1594,14.1317,14.141,48670.0
2018-04-30 14:15:00,15.35,15.37,15.33,15.35,191370.0,14.1502,14.1686,14.1317,14.1502,191370.0
2018-04-30 14:20:00,15.35,15.38,15.34,15.36,112188.0,14.1502,14.1778,14.141,14.1594,112188.0
2018-04-30 14:25:00,15.36,15.39,15.35,15.38,55642.0,14.1594,14.1871,14.1502,14.1778,55642.0
2018-04-30 14:30:00,15.37,15.39,15.35,15.36,74000.0,14.1686,14.1871,14.1502,14.1594,74000.0
2018-04-30 14:35:00,15.36,15.37,15.34,15.34,70737.0,14.1594,14.1686,14.141,14.141,70737.0
2018-04-30 14:40:00,15.35,15.36,15.33,15.34,66151.0,14.1502,14.1594,14.1317,14.141,66151.0
2018-04-30 14:45:00,15.34,15.34,15.31,15.33,94407.0,14.141,14.141,14.1133,14.1317,94407.0
2018-04-30 14:50:00,15.33,15.33,15.29,15.32,116682.0,14.1317,14.1317,14.0949,14.1225,116682.0
2018-04-30 14:55:00,15.32,15.32,15.29,15.3,64938.0,14.1225,14.1225,14.0949,14.1041,64938.0
2018-04-30 15:00:00,15.3,15.3,15.27,15.28,129429.0,14.1041,14.1041,14.0764,14.0857,129429.0
2018-04-30 15:05:00,15.28,15.29,15.27,15.28,75913.0,14.0857,14.0949,14.0764,14.0857,75913.0
2018-04-30 15:10:00,15.28,15.29,15.27,15.29,88821.0,14.0857,14.0949,14.0764,14.0949,88821.0
2018-04-30 15:15:00,15.29,15.3,15.27,15.28,125882.0,14.0949,14.1041,14.0764,14.0857,125882.0
2018-04-30 15:20:00,15.29,15.3,15.23,15.24,160986.0,14.0949,14.1041,14.0396,14.0488,160986.0
2018-04-30 15:25:00,15.24,15.27,15.22,15.26,117193.0,14.0488,14.0764,14.0303,14.0672,117193.0
2018-04-30 15:30:00,15.26,15.27,15.25,15.27,95651.0,14.0672,14.0764,14.058,14.0764,95651.0
2018-04-30 15:35:00,15.27,15.28,15.25,15.28,179468.0,14.0764,14.0857,14.058,14.0857,179468.0
2018-04-30 15:40:00,15.28,15.28,15.24,15.26,196721.0,14.0857,14.0857,14.0488,14.0672,196721.0
2018-04-30 15:45:00,15.25,15.27,15.24,15.25,464414.0,14.058,14.0764,14.0488,14.058,464414.0
2018-04-30 15:50:00,15.25,15.25,15.22,15.25,434660.0,14.058,14.058,14.0303,14.058,434660.0
2018-04-30 15:55:00,15.25,15.25,15.22,15.22,738528.0,14.058,14.058,14.0303,14.0303,738528.0
2018-05-01 09:30:00,15.12,15.29,15.11,15.24,463064.0,13.9382,14.0949,13.9289,14.0488,463064.0
2018-05-01 09:35:00,15.24,15.3,15.15,15.17,210108.0,14.0488,14.1041,13.9658,13.9843,210108.0
2018-05-01 09:40:00,15.17,15.23,15.17,15.22,142379.0,13.9843,14.0396,13.9843,14.0303,142379.0
2018-05-01 09:45:00,15.21,15.25,15.19,15.21,228475.0,14.0211,14.058,14.0027,14.0211,228475.0
2018-05-01 09:50:00,15.21,15.25,15.2,15.21,107559.0,14.0211,14.058,14.0119,14.0211,107559.0
2018-05-01 09:55:00,15.22,15.25,15.21,15.23,92607.0,14.0303,14.058,14.0211,14.0396,92607.0
2018-05-01 10:00:00,15.23,15.24,15.14,15.14,141179.0,14.0396,14.0488,13.9566,13.9566,141179.0
2018-05-01 10:05:00,15.15,15.15,15.01,15.06,291455.0,13.9658,13.9658,13.8368,13.8828,291455.0
2018-05-01 10:10:00,15.07,15.07,14.94,14.99,599231.0,13.8921,13.8921,13.7722,13.8183,599231.0
2018-05-01 10:15:00,14.99,15.01,14.97,14.99,213118.0,13.8183,13.8368,13.7999,13.8183,213118.0
2018-05-01 10:20:00,14.98,14.99,14.95,14.96,202834.0,13.8091,13.8183,13.7814,13.7907,202834.0
2018-05-01 10:25:00,14.96,14.99,14.92,14.95,189253.0,13.7907,13.8183,13.7538,13.7814,189253.0
2018-05-01 10:30:00,14.95,14.96,14.85,14.87,275736.0,13.7814,13.7907,13.6893,13.7077,275736.0
2018-05-01 10:35:00,14.87,14.87,14.79,14.79,403956.0,13.7077,13.7077,13.634,13.634,403956.0
2018-05-01 10:40:00,14.79,14.85,14.77,14.83,284560.0,13.634,13.6893,13.6155,13.6708,284560.0
2018-05-01 10:45:00,14.83,14.84,14.76,14.76,180668.0,13.6708,13.68,13.6063,13.6063,180668.0
2018-05-01 10:50:00,14.76,14.76,14.69,14.72,407023.0,13.6063,13.6063,13.5418,13.5694,407023.0
2018-05-01 10:55:00,14.71,14.78,14.71,14.77,186226.0,13.5602,13.6247,13.5602,13.6155,186226.0
2018-05-01 11:00:00,14.78,14.8,14.7,14.73,177055.0,13.6247,13.6432,13.551,13.5786,177055.0
2018-05-01 11:05:00,14.73,14.75,14.7,14.74,97018.0,13.5786,13.5971,13.551,13.5879,97018.0
2018-05-01 11:10:00,14.74,14.75,14.69,14.75,166899.0,13.5879,13.5971,13.5418,13.5971,166899.0
2018-05-01 11:15:00,14.74,14.82,14.74,14.8,206039.0,13.5879,13.6616,13.5879,13.6432,206039.0
2018-05-01 11:20:00,14.79,14.86,14.79,14.82,198801.0,13.634,13.6985,13.634,13.6616,198801.0
2018-05-01 11:25:00,14.82,14.85,14.78,14.85,134273.0,13.6616,13.6893,13.6247,13.6893,134273.0
2018-05-01 11:30:00,14.85,14.89,14.82,14.83,241279.0,13.6893,13.7261,13.6616,13.6708,241279.0
2018-05-01 11:35:00,14.83,14.88,14.82,14.84,137487.0,13.6708,13.7169,13.6616,13.68,137487.0
2018-05-01 11:40:00,14.84,14.87,14.83,14.83,139907.0,13.68,13.7077,13.6708,13.6708,139907.0
2018-05-01 11:45:00,14.83,14.85,14.76,14.76,186550.0,13.6708,13.6893,13.6063,13.6063,186550.0
2018-05-01 11:50:00,14.77,14.81,14.76,14.76,159910.0,13.6155,13.6524,13.6063,13.6063,159910.0
2018-05-01 11:55:00,14.76,14.77,14.72,14.74,157405.0,13.6063,13.6155,13.5694,13.5879,157405.0
2018-05-01 12:00:00,14.74,14.76,14.72,14.75,157199.0,13.5879,13.6063,13.5694,13.5971,157199.0
2018-05-01 12:05:00,14.74,14.76,14.68,14.71,254823.0,13.5879,13.6063,13.5326,13.5602,254823.0
2018-05-01 12:10:00,14.71,14.75,14.7,14.7,140492.0,13.5602,13.5971,13.551,13.551,140492.0
2018-05-01 12:15:00,14.71,14.71,14.67,14.69,219106.0,13.5602,13.5602,13.5233,13.5418,219106.0
2018-05-01 12:20:00,14.69,14.7,14.67,14.68,168279.0,13.5418,13.551,13.5233,13.5326,168279.0
2018-05-01 12:25:00,14.69,14.72,14.67,14.72,92794.0,13.5418,13.5694,13.5233,13.5694,92794.0
2018-05-01 12:30:00,14.71,14.72,14.68,14.7,101504.0,13.5602,13.5694,13.5326,13.551,101504.0
2018-05-01 12:35:00,14.71,14.74,14.7,14.73,108785.0,13.5602,13.5879,13.551,13.5786,108785.0
2018-05-01 12:40:00,14.73,14.73,14.68,14.68,98480.0,13.5786,13.5786,13.5326,13.5326,98480.0
2018-05-01 12:45:00,14.69,14.69,14.65,14.67,124086.0,13.5418,13.5418,13.5049,13.5233,124086.0
2018-05-01 12:50:00,14.67,14.74,14.67,14.73,116845.0,13.5233,13.5879,13.5233,13.5786,116845.0
2018-05-01 12:55:00,14.73,14.73,14.69,14.72,129339.0,13.5786,13.5786,13.5418,13.5694,129339.0
2018-05-01 13:00:00,14.73,14.73,14.69,14.7,80937.0,13.5786,13.5786,13.5418,13.551,80937.0
2018-05-01 13:05:00,14.7,14.71,14.67,14.69,100398.0,13.551,13.5602,13.5233,13.5418,100398.0
2018-05-01 13:10:00,14.69,14.7,14.67,14.7,75524.0,13.5418,13.551,13.5233,13.551,75524.0
2018-05-01 13:15:00,14.69,14.69,14.65,14.66,167772.0,13.5418,13.5418,13.5049,13.5141,167772.0
2018-05-01 13:20:00,14.67,14.67,14.64,14.66,162158.0,13.5233,13.5233,13.4957,13.5141,162158.0
2018-05-01 13:25:00,14.67,14.67,14.64,14.65,122473.0,13.5233,13.5233,13.4957,13.5049,122473.0
2018-05-01 13:30:00,14.66,14.69,14.65,14.68,132958.0,13.5141,13.5418,13.5049,13.5326,132958.0
2018-05-01 13:35:00,14.68,14.7,14.67,14.68,85603.0,13.5326,13.551,13.5233,13.5326,85603.0
2018-05-01 13:40:00,14.68,14.69,14.66,14.68,61326.0,13.5326,13.5418,13.5141,13.5326,61326.0
2018-05-01 13:45:00,14.68,14.71,14.67,14.71,159216.0,13.5326,13.5602,13.5233,13.5602,159216.0
2018-05-01 13:50:00,14.71,14.72,14.7,14.7,86492.0,13.5602,13.5694,13.551,13.551,86492.0
2018-05-01 13:55:00,14.7,14.72,14.68,14.7,99905.0,13.551,13.5694,13.5326,13.551,99905.0
2018-05-01 14:00:00,14.7,14.74,14.69,14.73,156495.0,13.551,13.5879,13.5418,13.5786,156495.0
2018-05-01 14:05:00,14.73,14.74,14.71,14.71,86358.0,13.5786,13.5879,13.5602,13.5602,86358.0
2018-05-01 14:10:00,14.72,14.77,14.72,14.75,227411.0,13.5694,13.6155,13.5694,13.5971,227411.0
2018-05-01 14:15:00,14.75,14.77,14.74,14.76,111472.0,13.5971,13.6155,13.5879,13.6063,111472.0
2018-05-01 14:20:00,14.76,14.85,14.75,14.84,376830.0,13.6063,13.6893,13.5971,13.68,376830.0
2018-05-01 14:25:00,14.83,14.88,14.83,14.88,212951.0,13.6708,13.7169,13.6708,13.7169,212951.0
2018-05-01 14:30:00,14.88,14.9,14.84,14.85,280890.0,13.7169,13.7354,13.68,13.6893,280890.0
2018-05-01 14:35:00,14.85,14.88,14.85,14.86,137005.0,13.6893,13.7169,13.6893,13.6985,137005.0
2018-05-01 14:40:00,14.87,14.88,14.85,14.88,113469.0,13.7077,13.7169,13.6893,13.7169,113469.0
2018-05-01 14:45:00,14.88,14.88,14.85,14.86,90654.0,13.7169,13.7169,13.6893,13.6985,90654.0
2018-05-01 14:50:00,14.86,14.88,14.82,14.83,103606.0,13.6985,13.7169,13.6616,13.6708,103606.0
2018-05-01 14:55:00,14.83,14.84,14.82,14.83,182980.0,13.6708,13.68,13.6616,13.6708,182980.0
2018-05-01 15:00:00,14.83,14.83,14.8,14.83,310890.0,13.6708,13.6708,13.6432,13.6708,310890.0
2018-05-01 15:05:00,14.83,14.88,14.82,14.88,145439.0,13.6708,13.7169,13.6616,13.7169,145439.0
2018-05-01 15:10:00,14.88,14.88,14.82,14.82,105756.0,13.7169,13.7169,13.6616,13.6616,105756.0
2018-05-01 15:15:00,14.82,14.84,14.81,14.83,153521.0,13.6616,13.68,13.6524,13.6708,153521.0
2018-05-01 15:20:00,14.83,14.84,14.8,14.81,393052.0,13.6708,13.68,13.6432,13.6524,393052.0
2018-05-01 15:25:00,14.81,14.83,14.79,14.83,243606.0,13.6524,13.6708,13.634,13.6708,243606.0
2018-05-01 15:30:00,14.83,14.84,14.82,14.83,132938.0,13.6708,13.68,13.6616,13.6708,132938.0
2018-05-01 15:35:00,14.84,14.87,14.83,14.84,352055.0,13.68,13.7077,13.6708,13.68,352055.0
2018-05-01 15:40:00,14.84,14.9,14.83,14.9,457855.0,13.68,13.7354,13.6708,13.7354,457855.0
2018-05-01 15:45:00,14.89,14.92,14.87,14.88,485314.0,13.7261,13.7538,13.7077,13.7169,485314.0
2018-05-01 15:50:00,14.89,14.92,14.87,14.9,439977.0,13.7261,13.7538,13.7077,13.7354,439977.0
2018-05-01 15:55:00,14.9,14.94,14.89,14.93,1263437.0,13.7354,13.7722,13.7261,13.763,1263437.0
2018-05-02 09:30:00,15.23,15.37,15.2,15.35,722476.0,14.0396,14.1686,14.0119,14.1502,722476.0
2018-05-02 09:35:00,15.35,15.37,15.19,15.21,617119.0,14.1502,14.1686,14.0027,14.0211,617119.0
2018-05-02 09:40:00,15.21,15.25,15.12,15.2,262067.0,14.0211,14.058,13.9382,14.0119,262067.0
2018-05-02 09:45:00,15.2,15.22,15.12,15.13,149121.0,14.0119,14.0303,13.9382,13.9474,149121.0
2018-05-02 09:50:00,15.14,15.22,15.1,15.17,214036.0,13.9566,14.0303,13.9197,13.9843,214036.0
2018-05-02 09:55:00,15.18,15.22,15.16,15.18,226919.0,13.9935,14.0303,13.975,13.9935,226919.0
2018-05-02 10:00:00,15.19,15.27,15.18,15.24,224824.0,14.0027,14.0764,13.9935,14.0488,224824.0
2018-05-02 10:05:00,15.24,15.25,15.2,15.23,218166.0,14.0488,14.058,14.0119,14.0396,218166.0
2018-05-02 10:10:00,15.23,15.23,15.18,15.19,184209.0,14.0396,14.0396,13.9935,14.0027,184209.0
2018-05-02 10:15:00,15.2,15.25,15.16,15.22,161605.0,14.0119,14.058,13.975,14.0303,161605.0
2018-05-02 10:20:00,15.23,15.25,15.15,15.15,203673.0,14.0396,14.058,13.9658,13.9658,203673.0
2018-05-02 10:25:00,15.16,15.19,15.08,15.1,331830.0,13.975,14.0027,13.9013,13.9197,331830.0
2018-05-02 10:30:00,15.09,15.16,15.05,15.16,192753.0,13.9105,13.975,13.8736,13.975,192753.0
2018-05-02 10:35:00,15.15,15.17,15.09,15.11,191341.0,13.9658,13.9843,13.9105,13.9289,191341.0
2018-05-02 10:40:00,15.11,15.12,15.06,15.07,228660.0,13.9289,13.9382,13.8828,13.8921,228660.0
2018-05-02 10:45:00,15.06,15.11,15.04,15.09,150781.0,13.8828,13.9289,13.8644,13.9105,150781.0
2018-05-02 10:50:00,15.08,15.09,15.04,15.07,195954.0,13.9013,13.9105,13.8644,13.8921,195954.0
2018-05-02 10:55:00,15.08,15.1,15.05,15.09,95472.0,13.9013,13.9197,13.8736,13.9105,95472.0
2018-05-02 11:00:00,15.09,15.1,15.05,15.06,235791.0,13.9105,13.9197,13.8736,13.8828,235791.0
2018-05-02 11:05:00,15.07,15.11,15.06,15.11,204340.0,13.8921,13.9289,13.8828,13.9289,204340.0
2018-05-02 11:10:00,15.11,15.13,15.08,15.1,166423.0,13.9289,13.9474,13.9013,13.9197,166423.0
2018-05-02 11:15:00,15.1,15.12,15.07,15.12,147589.0,13.9197,13.9382,13.8921,13.9382,147589.0
2018-05-02 11:20:00,15.12,15.12,15.08,15.09,147834.0,13.9382,13.9382,13.9013,13.9105,147834.0
2018-05-02 11:25:00,15.1,15.1,15.07,15.08,100978.0,13.9197,13.9197,13.8921,13.9013,100978.0
2018-05-02 11:30:00,15.08,15.08,15.04,15.06,123848.0,13.9013,13.9013,13.8644,13.8828,123848.0
2018-05-02 11:35:00,15.06,15.08,15.04,15.07,134933.0,13.8828,13.9013,13.8644,13.8921,134933.0
2018-05-02 11:40:00,15.07,15.08,15.02,15.02,195994.0,13.8921,13.9013,13.846,13.846,195994.0
2018-05-02 11:45:00,15.02,15.03,14.99,15.01,236292.0,13.846,13.8552,13.8183,13.8368,236292.0
2018-05-02 11:50:00,15.01,15.04,14.97,14.98,166912.0,13.8368,13.8644,13.7999,13.8091,166912.0
2018-05-02 11:55:00,14.98,15.01,14.97,14.98,167809.0,13.8091,13.8368,13.7999,13.8091,167809.0
2018-05-02 12:00:00,14.98,15.0,14.97,14.99,131240.0,13.8091,13.8275,13.7999,13.8183,131240.0
2018-05-02 12:05:00,14.98,15.0,14.96,15.0,103434.0,13.8091,13.8275,13.7907,13.8275,103434.0
2018-05-02 12:10:00,14.99,15.02,14.98,15.0,70075.0,13.8183,13.846,13.8091,13.8275,70075.0
2018-05-02 12:15:00,15.0,15.01,14.99,15.0,40807.0,13.8275,13.8368,13.8183,13.8275,40807.0
2018-05-02 12:20:00,15.0,15.04,14.99,15.03,72622.0,13.8275,13.8644,13.8183,13.8552,72622.0
2018-05-02 12:25:00,15.03,15.04,15.0,15.01,53400.0,13.8552,13.8644,13.8275,13.8368,53400.0
2018-05-02 12:30:00,15.01,15.02,14.96,14.98,151488.0,13.8368,13.846,13.7907,13.8091,151488.0
2018-05-02 12:35:00,14.98,14.99,14.97,14.98,46192.0,13.8091,13.8183,13.7999,13.8091,46192.0
2018-05-02 12:40:00,14.98,15.01,14.97,14.99,52124.0,13.8091,13.8368,13.7999,13.8183,52124.0
2018-05-02 12:45:00,15.0,15.02,14.99,15.02,113050.0,13.8275,13.846,13.8183,13.846,113050.0
2018-05-02 12:50:00,15.02,15.03,14.99,15.0,77355.0,13.846,13.8552,13.8183,13.8275,77355.0
2018-05-02 12:55:00,15.0,15.06,14.99,15.06,231356.0,13.8275,13.8828,13.8183,13.8828,231356.0
2018-05-02 13:00:00,15.06,15.06,15.02,15.02,89847.0,13.8828,13.8828,13.846,13.846,89847.0
2018-05-02 13:05:00,15.03,15.03,15.0,15.01,71834.0,13.8552,13.8552,13.8275,13.8368,71834.0
2018-05-02 13:10:00,15.01,15.04,15.0,15.03,105699.0,13.8368,13.8644,13.8275,13.8552,105699.0
2018-05-02 13:15:00,15.03,15.03,15.01,15.02,99209.0,13.8552,13.8552,13.8368,13.846,99209.0
2018-05-02 13:20:00,15.02,15.04,15.0,15.02,219815.0,13.846,13.8644,13.8275,13.846,219815.0
2018-05-02 13:25:00,15.02,15.03,15.01,15.02,84058.0,13.846,13.8552,13.8368,13.846,84058.0
2018-05-02 13:30:00,15.02,15.02,15.01,15.01,81186.0,13.846,13.846,13.8368,13.8368,81186.0
2018-05-02 13:35:00,15.02,15.04,15.01,15.02,102234.0,13.846,13.8644,13.8368,13.846,102234.0
2018-05-02 13:40:00,15.01,15.02,15.0,15.01,129914.0,13.8368,13.846,13.8275,13.8368,129914.0
2018-05-02 13:45:00,15.01,15.02,15.01,15.02,50081.0,13.8368,13.846,13.8368,13.846,50081.0
2018-05-02 13:50:00,15.02,15.02,15.0,15.02,107127.0,13.846,13.846,13.8275,13.846,107127.0
2018-05-02 13:55:00,15.02,15.04,15.01,15.02,103972.0,13.846,13.8644,13.8368,13.846,103972.0
2018-05-02 14:00:00,15.02,15.18,15.01,15.16,550985.0,13.846,13.9935,13.8368,13.975,550985.0
2018-05-02 14:05:00,15.17,15.29,15.16,15.27,591733.0,13.9843,14.0949,13.975,14.0764,591733.0
2018-05-02 14:10:00,15.27,15.29,15.2,15.23,377137.0,14.0764,14.0949,14.0119,14.0396,377137.0
2018-05-02 14:15:00,15.23,15.27,15.21,15.25,331745.0,14.0396,14.0764,14.0211,14.058,331745.0
2018-05-02 14:20:00,15.26,15.28,15.21,15.26,303573.0,14.0672,14.0857,14.0211,14.0672,303573.0
2018-05-02 14:25:00,15.26,15.31,15.25,15.31,405446.0,14.0672,14.1133,14.058,14.1133,405446.0
2018-05-02 14:30:00,15.31,15.36,15.29,15.32,705269.0,14.1133,14.1594,14.0949,14.1225,705269.0
2018-05-02 14:35:00,15.32,15.32,15.28,15.29,143608.0,14.1225,14.1225,14.0857,14.0949,143608.0
2018-05-02 14:40:00,15.29,15.3,15.25,15.26,176204.0,14.0949,14.1041,14.058,14.0672,176204.0
2018-05-02 14:45:00,15.26,15.27,15.23,15.27,214971.0,14.0672,14.0764,14.0396,14.0764,214971.0
2018-05-02 14:50:00,15.27,15.27,15.23,15.24,130143.0,14.0764,14.0764,14.0396,14.0488,130143.0
2018-05-02 14:55:00,15.24,15.24,15.21,15.22,231829.0,14.0488,14.0488,14.0211,14.0303,231829.0
2018-05-02 15:00:00,15.21,15.23,15.19,15.23,186380.0,14.0211,14.0396,14.0027,14.0396,186380.0
2018-05-02 15:05:00,15.23,15.24,15.22,15.23,116733.0,14.0396,14.0488,14.0303,14.0396,116733.0
2018-05-02 15:10:00,15.23,15.23,15.18,15.18,178128.0,14.0396,14.0396,13.9935,13.9935,178128.0
2018-05-02 15:15:00,15.18,15.19,15.16,15.17,196759.0,13.9935,14.0027,13.975,13.9843,196759.0
2018-05-02 15:20:00,15.16,15.17,15.11,15.12,243225.0,13.975,13.9843,13.9289,13.9382,243225.0
2018-05-02 15:25:00,15.12,15.15,15.11,15.14,188274.0,13.9382,13.9658,13.9289,13.9566,188274.0
2018-05-02 15:30:00,15.14,15.15,15.12,15.15,472467.0,13.9566,13.9658,13.9382,13.9658,472467.0
2018-05-02 15:35:00,15.14,15.15,15.1,15.12,392093.0,13.9566,13.9658,13.9197,13.9382,392093.0
2018-05-02 15:40:00,15.12,15.12,15.08,15.09,533265.0,13.9382,13.9382,13.9013,13.9105,533265.0
2018-05-02 15:45:00,15.09,15.1,15.07,15.1,787045.0,13.9105,13.9197,13.8921,13.9197,787045.0
2018-05-02 15:50:00,15.1,15.12,15.09,15.12,953614.0,13.9197,13.9382,13.9105,13.9382,953614.0
2018-05-02 15:55:00,15.11,15.13,15.11,15.11,1181596.0,13.9289,13.9474,13.9289,13.9289,1181596.0
2018-05-03 09:30:00,15.28,15.35,15.25,15.29,499724.0,14.0857,14.1502,14.058,14.0949,499724.0
2018-05-03 09:35:00,15.29,15.29,15.18,15.22,285872.0,14.0949,14.0949,13.9935,14.0303,285872.0
2018-05-03 09:40:00,15.22,15.28,15.19,15.28,411989.0,14.0303,14.0857,14.0027,14.0857,411989.0
2018-05-03 09:45:00,15.27,15.29,15.25,15.27,165641.0,14.0764,14.0949,14.058,14.0764,165641.0
2018-05-03 09:50:00,15.27,15.31,15.26,15.28,220419.0,14.0764,14.1133,14.0672,14.0857,220419.0
2018-05-03 09:55:00,15.27,15.28,15.21,15.22,159212.0,14.0764,14.0857,14.0211,14.0303,159212.0
2018-05-03 10:00:00,15.22,15.23,15.12,15.13,221672.0,14.0303,14.0396,13.9382,13.9474,221672.0
2018-05-03 10:05:00,15.13,15.14,15.1,15.11,187723.0,13.9474,13.9566,13.9197,13.9289,187723.0
2018-05-03 10:10:00,15.12,15.13,15.06,15.11,420499.0,13.9382,13.9474,13.8828,13.9289,420499.0
2018-05-03 10:15:00,15.11,15.18,15.11,15.16,291668.0,13.9289,13.9935,13.9289,13.975,291668.0
2018-05-03 10:20:00,15.16,15.16,15.08,15.09,292510.0,13.975,13.975,13.9013,13.9105,292510.0
2018-05-03 10:25:00,15.09,15.12,15.07,15.12,196917.0,13.9105,13.9382,13.8921,13.9382,196917.0
2018-05-03 10:30:00,15.11,15.13,15.07,15.09,238177.0,13.9289,13.9474,13.8921,13.9105,238177.0
2018-05-03 10:35:00,15.09,15.1,15.03,15.05,252412.0,13.9105,13.9197,13.8552,13.8736,252412.0
2018-05-03 10:40:00,15.06,15.06,15.01,15.05,369885.0,13.8828,13.8828,13.8368,13.8736,369885.0
2018-05-03 10:45:00,15.05,15.06,15.0,15.02,204035.0,13.8736,13.8828,13.8275,13.846,204035.0
2018-05-03 10:50:00,15.02,15.05,14.99,15.04,408541.0,13.846,13.8736,13.8183,13.8644,408541.0
2018-05-03 10:55:00,15.03,15.03,14.99,15.01,332983.0,13.8552,13.8552,13.8183,13.8368,332983.0
2018-05-03 11:00:00,15.0,15.05,14.99,15.02,393573.0,13.8275,13.8736,13.8183,13.846,393573.0
2018-05-03 11:05:00,15.03,15.12,15.03,15.12,198428.0,13.8552,13.9382,13.8552,13.9382,198428.0
2018-05-03 11:10:00,15.11,15.22,15.11,15.2,396270.0,13.9289,14.0303,13.9289,14.0119,396270.0
2018-05-03 11:15:00,15.2,15.27,15.19,15.22,387021.0,14.0119,14.0764,14.0027,14.0303,387021.0
2018-05-03 11:20:00,15.22,15.34,15.19,15.32,440376.0,14.0303,14.141,14.0027,14.1225,440376.0
2018-05-03 11:25:00,15.33,15.33,15.22,15.25,839212.0,14.1317,14.1317,14.0303,14.058,839212.0
2018-05-03 11:30:00,15.25,15.26,15.16,15.21,165232.0,14.058,14.0672,13.975,14.0211,165232.0
2018-05-03 11:35:00,15.21,15.23,15.15,15.15,252096.0,14.0211,14.0396,13.9658,13.9658,252096.0
2018-05-03 11:40:00,15.15,15.16,15.1,15.13,152019.0,13.9658,13.975,13.9197,13.9474,152019.0
2018-05-03 11:45:00,15.13,15.15,15.11,15.13,141998.0,13.9474,13.9658,13.9289,13.9474,141998.0
2018-05-03 11:50:00,15.13,15.15,15.1,15.11,118025.0,13.9474,13.9658,13.9197,13.9289,118025.0
2018-05-03 11:55:00,15.11,15.16,15.1,15.16,197610.0,13.9289,13.975,13.9197,13.975,197610.0
2018-05-03 12:00:00,15.15,15.25,15.15,15.18,270588.0,13.9658,14.058,13.9658,13.9935,270588.0
2018-05-03 12:05:00,15.19,15.24,15.18,15.2,212696.0,14.0027,14.0488,13.9935,14.0119,212696.0
2018-05-03 12:10:00,15.21,15.24,15.15,15.23,173285.0,14.0211,14.0488,13.9658,14.0396,173285.0
2018-05-03 12:15:00,15.23,15.24,15.17,15.2,158842.0,14.0396,14.0488,13.9843,14.0119,158842.0
2018-05-03 12:20:00,15.2,15.24,15.19,15.19,150031.0,14.0119,14.0488,14.0027,14.0027,150031.0
2018-05-03 12:25:00,15.19,15.21,15.17,15.17,80885.0,14.0027,14.0211,13.9843,13.9843,80885.0
2018-05-03 12:30:00,15.17,15.22,15.17,15.21,75724.0,13.9843,14.0303,13.9843,14.0211,75724.0
2018-05-03 12:35:00,15.21,15.26,15.2,15.24,108789.0,14.0211,14.0672,14.0119,14.0488,108789.0
2018-05-03 12:40:00,15.24,15.27,15.22,15.24,138797.0,14.0488,14.0764,14.0303,14.0488,138797.0
2018-05-03 12:45:00,15.25,15.27,15.23,15.25,94360.0,14.058,14.0764,14.0396,14.058,94360.0
2018-05-03 12:50:00,15.25,15.28,15.24,15.28,126074.0,14.058,14.0857,14.0488,14.0857,126074.0
2018-05-03 12:55:00,15.28,15.28,15.25,15.27,83315.0,14.0857,14.0857,14.058,14.0764,83315.0
2018-05-03 13:00:00,15.27,15.28,15.22,15.24,101960.0,14.0764,14.0857,14.0303,14.0488,101960.0
2018-05-03 13:05:00,15.24,15.27,15.22,15.22,79621.0,14.0488,14.0764,14.0303,14.0303,79621.0
2018-05-03 13:10:00,15.22,15.23,15.19,15.2,110989.0,14.0303,14.0396,14.0027,14.0119,110989.0
2018-05-03 13:15:00,15.2,15.25,15.19,15.21,95258.0,14.0119,14.058,14.0027,14.0211,95258.0
2018-05-03 13:20:00,15.2,15.22,15.18,15.19,65352.0,14.0119,14.0303,13.9935,14.0027,65352.0
2018-05-03 13:25:00,15.19,15.19,15.14,15.15,79888.0,14.0027,14.0027,13.9566,13.9658,79888.0
2018-05-03 13:30:00,15.16,15.21,15.15,15.21,160615.0,13.975,14.0211,13.9658,14.0211,160615.0
2018-05-03 13:35:00,15.21,15.22,15.19,15.2,50061.0,14.0211,14.0303,14.0027,14.0119,50061.0
2018-05-03 13:40:00,15.21,15.22,15.18,15.19,61940.0,14.0211,14.0303,13.9935,14.0027,61940.0
2018-05-03 13:45:00,15.2,15.2,15.15,15.15,60278.0,14.0119,14.0119,13.9658,13.9658,60278.0
2018-05-03 13:50:00,15.16,15.17,15.13,15.17,71165.0,13.975,13.9843,13.9474,13.9843,71165.0
2018-05-03 13:55:00,15.16,15.17,15.13,15.13,113099.0,13.975,13.9843,13.9474,13.9474,113099.0
2018-05-03 14:00:00,15.13,15.18,15.11,15.17,349622.0,13.9474,13.9935,13.9289,13.9843,349622.0
2018-05-03 14:05:00,15.16,15.2,15.16,15.2,83605.0,13.975,14.0119,13.975,14.0119,83605.0
2018-05-03 14:10:00,15.19,15.21,15.17,15.17,71812.0,14.0027,14.0211,13.9843,13.9843,71812.0
2018-05-03 14:15:00,15.18,15.18,15.16,15.17,51075.0,13.9935,13.9935,13.975,13.9843,51075.0
2018-05-03 14:20:00,15.17,15.19,15.16,15.17,142500.0,13.9843,14.0027,13.975,13.9843,142500.0
2018-05-03 14:25:00,15.17,15.19,15.15,15.18,167372.0,13.9843,14.0027,13.9658,13.9935,167372.0
2018-05-03 14:30:00,15.19,15.24,15.18,15.21,125968.0,14.0027,14.0488,13.9935,14.0211,125968.0
2018-05-03 14:35:00,15.21,15.23,15.2,15.23,76978.0,14.0211,14.0396,14.0119,14.0396,76978.0
2018-05-03 14:40:00,15.23,15.23,15.2,15.21,236363.0,14.0396,14.0396,14.0119,14.0211,236363.0
2018-05-03 14:45:00,15.21,15.21,15.17,15.19,169088.0,14.0211,14.0211,13.9843,14.0027,169088.0
2018-05-03 14:50:00,15.18,15.21,15.16,15.21,155895.0,13.9935,14.0211,13.975,14.0211,155895.0
2018-05-03 14:55:00,15.2,15.21,15.16,15.19,95721.0,14.0119,14.0211,13.975,14.0027,95721.0
2018-05-03 15:00:00,15.19,15.22,15.18,15.19,83343.0,14.0027,14.0303,13.9935,14.0027,83343.0
2018-05-03 15:05:00,15.19,15.22,15.17,15.18,142380.0,14.0027,14.0303,13.9843,13.9935,142380.0
2018-05-03 15:10:00,15.18,15.25,15.17,15.24,280170.0,13.9935,14.058,13.9843,14.0488,280170.0
2018-05-03 15:15:00,15.23,15.27,15.23,15.27,135012.0,14.0396,14.0764,14.0396,14.0764,135012.0
2018-05-03 15:20:00,15.27,15.32,15.26,15.31,299917.0,14.0764,14.1225,14.0672,14.1133,299917.0
2018-05-03 15:25:00,15.31,15.31,15.27,15.29,173318.0,14.1133,14.1133,14.0764,14.0949,173318.0
2018-05-03 15:30:00,15.29,15.3,15.27,15.28,213981.0,14.0949,14.1041,14.0764,14.0857,213981.0
2018-05-03 15:35:00,15.28,15.3,15.26,15.27,337343.0,14.0857,14.1041,14.0672,14.0764,337343.0
2018-05-03 15:40:00,15.28,15.28,15.21,15.23,239194.0,14.0857,14.0857,14.0211,14.0396,239194.0
2018-05-03 15:45:00,15.22,15.24,15.21,15.23,294664.0,14.0303,14.0488,14.0211,14.0396,294664.0
2018-05-03 15:50:00,15.22,15.25,15.2,15.2,272477.0,14.0303,14.058,14.0119,14.0119,272477.0
2018-05-03 15:55:00,15.2,15.24,15.18,15.22,797634.0,14.0119,14.0488,13.9935,14.0303,797634.0
2018-05-04 09:30:00,15.12,15.18,15.06,15.13,206971.0,13.9382,13.9935,13.8828,13.9474,206971.0
2018-05-04 09:35:00,15.12,15.19,15.11,15.15,128007.0,13.9382,14.0027,13.9289,13.9658,128007.0
2018-05-04 09:40:00,15.15,15.15,15.08,15.12,244422.0,13.9658,13.9658,13.9013,13.9382,244422.0
2018-05-04 09:45:00,15.12,15.17,15.09,15.16,297611.0,13.9382,13.9843,13.9105,13.975,297611.0
2018-05-04 09:50:00,15.16,15.23,15.15,15.21,887123.0,13.975,14.0396,13.9658,14.0211,887123.0
2018-05-04 09:55:00,15.21,15.22,15.14,15.19,234645.0,14.0211,14.0303,13.9566,14.0027,234645.0
2018-05-04 10:00:00,15.19,15.23,15.16,15.21,141196.0,14.0027,14.0396,13.975,14.0211,141196.0
2018-05-04 10:05:00,15.21,15.23,15.18,15.23,156606.0,14.0211,14.0396,13.9935,14.0396,156606.0
2018-05-04 10:10:00,15.23,15.28,15.22,15.27,187708.0,14.0396,14.0857,14.0303,14.0764,187708.0
2018-05-04 10:15:00,15.27,15.27,15.22,15.23,383899.0,14.0764,14.0764,14.0303,14.0396,383899.0
2018-05-04 10:20:00,15.24,15.25,15.2,15.21,131692.0,14.0488,14.058,14.0119,14.0211,131692.0
2018-05-04 10:25:00,15.21,15.27,15.21,15.26,94662.0,14.0211,14.0764,14.0211,14.0672,94662.0
2018-05-04 10:30:00,15.25,15.34,15.25,15.3,250140.0,14.058,14.141,14.058,14.1041,250140.0
2018-05-04 10:35:00,15.3,15.31,15.27,15.3,326031.0,14.1041,14.1133,14.0764,14.1041,326031.0
2018-05-04 10:40:00,15.31,15.35,15.29,15.33,751300.0,14.1133,14.1502,14.0949,14.1317,751300.0
2018-05-04 10:45:00,15.32,15.33,15.25,15.28,119187.0,14.1225,14.1317,14.058,14.0857,119187.0
2018-05-04 10:50:00,15.28,15.31,15.27,15.31,95571.0,14.0857,14.1133,14.0764,14.1133,95571.0
2018-05-04 10:55:00,15.3,15.36,15.29,15.33,200707.0,14.1041,14.1594,14.0949,14.1317,200707.0
2018-05-04 11:00:00,15.33,15.35,15.31,15.32,213645.0,14.1317,14.1502,14.1133,14.1225,213645.0
2018-05-04 11:05:00,15.33,15.33,15.3,15.33,75765.0,14.1317,14.1317,14.1041,14.1317,75765.0
2018-05-04 11:10:00,15.33,15.34,15.3,15.3,129684.0,14.1317,14.141,14.1041,14.1041,129684.0
2018-05-04 11:15:00,15.29,15.3,15.26,15.27,116695.0,14.0949,14.1041,14.0672,14.0764,116695.0
2018-05-04 11:20:00,15.26,15.3,15.26,15.28,160179.0,14.0672,14.1041,14.0672,14.0857,160179.0
2018-05-04 11:25:00,15.29,15.32,15.28,15.31,154646.0,14.0949,14.1225,14.0857,14.1133,154646.0
2018-05-04 11:30:00,15.32,15.34,15.31,15.33,70011.0,14.1225,14.141,14.1133,14.1317,70011.0
2018-05-04 11:35:00,15.33,15.34,15.31,15.33,108723.0,14.1317,14.141,14.1133,14.1317,108723.0
2018-05-04 11:40:00,15.33,15.34,15.3,15.34,87851.0,14.1317,14.141,14.1041,14.141,87851.0
2018-05-04 11:45:00,15.34,15.35,15.32,15.33,110391.0,14.141,14.1502,14.1225,14.1317,110391.0
2018-05-04 11:50:00,15.32,15.34,15.31,15.33,85783.0,14.1225,14.141,14.1133,14.1317,85783.0
2018-05-04 11:55:00,15.33,15.39,15.32,15.39,158065.0,14.1317,14.1871,14.1225,14.1871,158065.0
2018-05-04 12:00:00,15.38,15.39,15.35,15.37,125400.0,14.1778,14.1871,14.1502,14.1686,125400.0
2018-05-04 12:05:00,15.36,15.4,15.36,15.39,256047.0,14.1594,14.1963,14.1594,14.1871,256047.0
2018-05-04 12:10:00,15.39,15.41,15.38,15.41,131518.0,14.1871,14.2055,14.1778,14.2055,131518.0
2018-05-04 12:15:00,15.42,15.45,15.4,15.44,233818.0,14.2147,14.2424,14.1963,14.2331,233818.0
2018-05-04 12:20:00,15.44,15.45,15.42,15.42,105337.0,14.2331,14.2424,14.2147,14.2147,105337.0
2018-05-04 12:25:00,15.43,15.43,15.39,15.41,171892.0,14.2239,14.2239,14.1871,14.2055,171892.0
2018-05-04 12:30:00,15.41,15.42,15.39,15.42,45018.0,14.2055,14.2147,14.1871,14.2147,45018.0
2018-05-04 12:35:00,15.42,15.42,15.4,15.4,60363.0,14.2147,14.2147,14.1963,14.1963,60363.0
2018-05-04 12:40:00,15.4,15.42,15.4,15.42,120314.0,14.1963,14.2147,14.1963,14.2147,120314.0
2018-05-04 12:45:00,15.42,15.42,15.39,15.41,150691.0,14.2147,14.2147,14.1871,14.2055,150691.0
2018-05-04 12:50:00,15.41,15.42,15.39,15.4,205148.0,14.2055,14.2147,14.1871,14.1963,205148.0
2018-05-04 12:55:00,15.4,15.41,15.37,15.39,85968.0,14.1963,14.2055,14.1686,14.1871,85968.0
2018-05-04 13:00:00,15.39,15.39,15.35,15.36,133113.0,14.1871,14.1871,14.1502,14.1594,133113.0
2018-05-04 13:05:00,15.36,15.39,15.34,15.36,159411.0,14.1594,14.1871,14.141,14.1594,159411.0
2018-05-04 13:10:00,15.35,15.36,15.31,15.32,73909.0,14.1502,14.1594,14.1133,14.1225,73909.0
2018-05-04 13:15:00,15.31,15.35,15.31,15.33,76728.0,14.1133,14.1502,14.1133,14.1317,76728.0
2018-05-04 13:20:00,15.32,15.36,15.32,15.36,61623.0,14.1225,14.1594,14.1225,14.1594,61623.0
2018-05-04 13:25:00,15.35,15.36,15.33,15.33,44288.0,14.1502,14.1594,14.1317,14.1317,44288.0
2018-05-04 13:30:00,15.33,15.35,15.32,15.34,75200.0,14.1317,14.1502,14.1225,14.141,75200.0
2018-05-04 13:35:00,15.34,15.34,15.28,15.29,120880.0,14.141,14.141,14.0857,14.0949,120880.0
2018-05-04 13:40:00,15.29,15.34,15.29,15.33,144680.0,14.0949,14.141,14.0949,14.1317,144680.0
2018-05-04 13:45:00,15.34,15.37,15.33,15.37,196130.0,14.141,14.1686,14.1317,14.1686,196130.0
2018-05-04 13:50:00,15.37,15.38,15.36,15.37,121815.0,14.1686,14.1778,14.1594,14.1686,121815.0
2018-05-04 13:55:00,15.37,15.4,15.36,15.4,95222.0,14.1686,14.1963,14.1594,14.1963,95222.0
2018-05-04 14:00:00,15.4,15.44,15.39,15.43,184231.0,14.1963,14.2331,14.1871,14.2239,184231.0
2018-05-04 14:05:00,15.42,15.47,15.42,15.46,379312.0,14.2147,14.2608,14.2147,14.2516,379312.0
2018-05-04 14:10:00,15.47,15.48,15.43,15.44,106523.0,14.2608,14.27,14.2239,14.2331,106523.0
2018-05-04 14:15:00,15.44,15.44,15.41,15.44,74608.0,14.2331,14.2331,14.2055,14.2331,74608.0
2018-05-04 14:20:00,15.44,15.55,15.43,15.5,549588.0,14.2331,14.3345,14.2239,14.2885,549588.0
2018-05-04 14:25:00,15.5,15.51,15.48,15.5,164762.0,14.2885,14.2977,14.27,14.2885,164762.0
2018-05-04 14:30:00,15.5,15.51,15.45,15.46,142190.0,14.2885,14.2977,14.2424,14.2516,142190.0
2018-05-04 14:35:00,15.47,15.47,15.43,15.45,75900.0,14.2608,14.2608,14.2239,14.2424,75900.0
2018-05-04 14:40:00,15.45,15.48,15.45,15.47,134167.0,14.2424,14.27,14.2424,14.2608,134167.0
2018-05-04 14:45:00,15.47,15.48,15.46,15.46,114489.0,14.2608,14.27,14.2516,14.2516,114489.0
2018-05-04 14:50:00,15.46,15.48,15.46,15.46,94931.0,14.2516,14.27,14.2516,14.2516,94931.0
2018-05-04 14:55:00,15.46,15.47,15.43,15.43,97980.0,14.2516,14.2608,14.2239,14.2239,97980.0
2018-05-04 15:00:00,15.44,15.47,15.43,15.47,121046.0,14.2331,14.2608,14.2239,14.2608,121046.0
2018-05-04 15:05:00,15.46,15.47,15.43,15.45,98463.0,14.2516,14.2608,14.2239,14.2424,98463.0
2018-05-04 15:10:00,15.44,15.46,15.42,15.44,77405.0,14.2331,14.2516,14.2147,14.2331,77405.0
2018-05-04 15:15:00,15.44,15.46,15.4,15.45,214144.0,14.2331,14.2516,14.1963,14.2424,214144.0
2018-05-04 15:20:00,15.45,15.46,15.43,15.44,79895.0,14.2424,14.2516,14.2239,14.2331,79895.0
2018-05-04 15:25:00,15.44,15.44,15.41,15.44,141416.0,14.2331,14.2331,14.2055,14.2331,141416.0
2018-05-04 15:30:00,15.44,15.45,15.42,15.45,116615.0,14.2331,14.2424,14.2147,14.2424,116615.0
2018-05-04 15:35:00,15.45,15.46,15.44,15.45,122735.0,14.2424,14.2516,14.2331,14.2424,122735.0
2018-05-04 15:40:00,15.45,15.46,15.43,15.45,251619.0,14.2424,14.2516,14.2239,14.2424,251619.0
2018-05-04 15:45:00,15.44,15.45,15.41,15.41,246266.0,14.2331,14.2424,14.2055,14.2055,246266.0
2018-05-04 15:50:00,15.42,15.42,15.39,15.42,403264.0,14.2147,14.2147,14.1871,14.2147,403264.0
2018-05-04 15:55:00,15.41,15.43,15.4,15.42,729477.0,14.2055,14.2239,14.1963,14.2147,729477.0
2018-05-07 09:30:00,15.49,15.5,15.32,15.44,358096.0,14.2792,14.2885,14.1225,14.2331,358096.0
2018-05-07 09:35:00,15.44,15.52,15.44,15.48,114001.0,14.2331,14.3069,14.2331,14.27,114001.0
2018-05-07 09:40:00,15.48,15.54,15.47,15.53,115869.0,14.27,14.3253,14.2608,14.3161,115869.0
2018-05-07 09:45:00,15.53,15.54,15.52,15.52,74892.0,14.3161,14.3253,14.3069,14.3069,74892.0
2018-05-07 09:50:00,15.52,15.57,15.52,15.53,173689.0,14.3069,14.353,14.3069,14.3161,173689.0
2018-05-07 09:55:00,15.54,15.55,15.48,15.5,109387.0,14.3253,14.3345,14.27,14.2885,109387.0
2018-05-07 10:00:00,15.5,15.59,15.49,15.57,179784.0,14.2885,14.3714,14.2792,14.353,179784.0
2018-05-07 10:05:00,15.57,15.65,15.56,15.63,169283.0,14.353,14.4267,14.3438,14.4083,169283.0
2018-05-07 10:10:00,15.64,15.64,15.58,15.6,124862.0,14.4175,14.4175,14.3622,14.3806,124862.0
2018-05-07 10:15:00,15.6,15.63,15.59,15.59,102110.0,14.3806,14.4083,14.3714,14.3714,102110.0
2018-05-07 10:20:00,15.59,15.63,15.58,15.62,111517.0,14.3714,14.4083,14.3622,14.3991,111517.0
2018-05-07 10:25:00,15.61,15.62,15.54,15.55,96653.0,14.3899,14.3991,14.3253,14.3345,96653.0
2018-05-07 10:30:00,15.54,15.58,15.53,15.58,97100.0,14.3253,14.3622,14.3161,14.3622,97100.0
2018-05-07 10:35:00,15.58,15.6,15.53,15.55,109341.0,14.3622,14.3806,14.3161,14.3345,109341.0
2018-05-07 10:40:00,15.55,15.6,15.52,15.6,179726.0,14.3345,14.3806,14.3069,14.3806,179726.0
2018-05-07 10:45:00,15.6,15.63,15.59,15.63,166686.0,14.3806,14.4083,14.3714,14.4083,166686.0
2018-05-07 10:50:00,15.63,15.67,15.61,15.67,265423.0,14.4083,14.4452,14.3899,14.4452,265423.0
2018-05-07 10:55:00,15.67,15.67,15.62,15.63,202742.0,14.4452,14.4452,14.3991,14.4083,202742.0
2018-05-07 11:00:00,15.62,15.62,15.53,15.55,199479.0,14.3991,14.3991,14.3161,14.3345,199479.0
2018-05-07 11:05:00,15.56,15.56,15.49,15.51,320470.0,14.3438,14.3438,14.2792,14.2977,320470.0
2018-05-07 11:10:00,15.51,15.56,15.5,15.52,187937.0,14.2977,14.3438,14.2885,14.3069,187937.0
2018-05-07 11:15:00,15.52,15.53,15.47,15.48,150913.0,14.3069,14.3161,14.2608,14.27,150913.0
2018-05-07 11:20:00,15.48,15.49,15.45,15.45,132229.0,14.27,14.2792,14.2424,14.2424,132229.0
2018-05-07 11:25:00,15.46,15.49,15.45,15.48,82701.0,14.2516,14.2792,14.2424,14.27,82701.0
2018-05-07 11:30:00,15.48,15.48,15.42,15.42,96042.0,14.27,14.27,14.2147,14.2147,96042.0
2018-05-07 11:35:00,15.42,15.46,15.42,15.44,74701.0,14.2147,14.2516,14.2147,14.2331,74701.0
2018-05-07 11:40:00,15.44,15.44,15.4,15.41,139756.0,14.2331,14.2331,14.1963,14.2055,139756.0
2018-05-07 11:45:00,15.41,15.43,15.41,15.42,67868.0,14.2055,14.2239,14.2055,14.2147,67868.0
2018-05-07 11:50:00,15.42,15.43,15.39,15.41,129798.0,14.2147,14.2239,14.1871,14.2055,129798.0
2018-05-07 11:55:00,15.41,15.43,15.39,15.42,95223.0,14.2055,14.2239,14.1871,14.2147,95223.0
2018-05-07 12:00:00,15.42,15.43,15.41,15.43,79827.0,14.2147,14.2239,14.2055,14.2239,79827.0
2018-05-07 12:05:00,15.43,15.43,15.42,15.42,74645.0,14.2239,14.2239,14.2147,14.2147,74645.0
2018-05-07 12:10:00,15.43,15.45,15.42,15.43,85028.0,14.2239,14.2424,14.2147,14.2239,85028.0
2018-05-07 12:15:00,15.44,15.44,15.4,15.4,70767.0,14.2331,14.2331,14.1963,14.1963,70767.0
2018-05-07 12:20:00,15.41,15.42,15.38,15.4,125978.0,14.2055,14.2147,14.1778,14.1963,125978.0
2018-05-07 12:25:00,15.41,15.42,15.39,15.39,95249.0,14.2055,14.2147,14.1871,14.1871,95249.0
2018-05-07 12:30:00,15.4,15.4,15.37,15.39,98720.0,14.1963,14.1963,14.1686,14.1871,98720.0
2018-05-07 12:35:00,15.39,15.41,15.38,15.41,76536.0,14.1871,14.2055,14.1778,14.2055,76536.0
2018-05-07 12:40:00,15.41,15.41,15.39,15.39,41637.0,14.2055,14.2055,14.1871,14.1871,41637.0
2018-05-07 12:45:00,15.39,15.39,15.35,15.39,92281.0,14.1871,14.1871,14.1502,14.1871,92281.0
2018-05-07 12:50:00,15.39,15.4,15.37,15.39,64175.0,14.1871,14.1963,14.1686,14.1871,64175.0
2018-05-07 12:55:00,15.38,15.39,15.36,15.39,67291.0,14.1778,14.1871,14.1594,14.1871,67291.0
2018-05-07 13:00:00,15.39,15.4,15.37,15.38,76472.0,14.1871,14.1963,14.1686,14.1778,76472.0
2018-05-07 13:05:00,15.39,15.4,15.36,15.37,54118.0,14.1871,14.1963,14.1594,14.1686,54118.0
2018-05-07 13:10:00,15.37,15.4,15.35,15.37,135157.0,14.1686,14.1963,14.1502,14.1686,135157.0
2018-05-07 13:15:00,15.37,15.38,15.35,15.37,36509.0,14.1686,14.1778,14.1502,14.1686,36509.0
2018-05-07 13:20:00,15.37,15.38,15.33,15.34,140305.0,14.1686,14.1778,14.1317,14.141,140305.0
2018-05-07 13:25:00,15.35,15.37,15.34,15.37,68383.0,14.1502,14.1686,14.141,14.1686,68383.0
2018-05-07 13:30:00,15.37,15.38,15.35,15.37,68015.0,14.1686,14.1778,14.1502,14.1686,68015.0
2018-05-07 13:35:00,15.38,15.38,15.35,15.35,48984.0,14.1778,14.1778,14.1502,14.1502,48984.0
2018-05-07 13:40:00,15.36,15.37,15.34,15.36,82432.0,14.1594,14.1686,14.141,14.1594,82432.0
2018-05-07 13:45:00,15.36,15.38,15.35,15.36,63970.0,14.1594,14.1778,14.1502,14.1594,63970.0
2018-05-07 13:50:00,15.36,15.38,15.36,15.38,56853.0,14.1594,14.1778,14.1594,14.1778,56853.0
2018-05-07 13:55:00,15.38,15.39,15.36,15.38,78396.0,14.1778,14.1871,14.1594,14.1778,78396.0
2018-05-07 14:00:00,15.39,15.39,15.37,15.38,54245.0,14.1871,14.1871,14.1686,14.1778,54245.0
2018-05-07 14:05:00,15.38,15.38,15.36,15.36,109662.0,14.1778,14.1778,14.1594,14.1594,109662.0
2018-05-07 14:10:00,15.36,15.38,15.35,15.38,73127.0,14.1594,14.1778,14.1502,14.1778,73127.0
2018-05-07 14:15:00,15.38,15.4,15.37,15.4,74151.0,14.1778,14.1963,14.1686,14.1963,74151.0
2018-05-07 14:20:00,15.4,15.4,15.39,15.39,55104.0,14.1963,14.1963,14.1871,14.1871,55104.0
2018-05-07 14:25:00,15.4,15.4,15.38,15.39,117292.0,14.1963,14.1963,14.1778,14.1871,117292.0
2018-05-07 14:30:00,15.39,15.39,15.37,15.38,49458.0,14.1871,14.1871,14.1686,14.1778,49458.0
2018-05-07 14:35:00,15.39,15.39,15.34,15.34,157567.0,14.1871,14.1871,14.141,14.141,157567.0
2018-05-07 14:40:00,15.35,15.35,15.3,15.31,126755.0,14.1502,14.1502,14.1041,14.1133,126755.0
2018-05-07 14:45:00,15.32,15.32,15.27,15.31,174493.0,14.1225,14.1225,14.0764,14.1133,174493.0
2018-05-07 14:50:00,15.31,15.32,15.26,15.28,144130.0,14.1133,14.1225,14.0672,14.0857,144130.0
2018-05-07 14:55:00,15.27,15.3,15.26,15.26,108592.0,14.0764,14.1041,14.0672,14.0672,108592.0
2018-05-07 15:00:00,15.27,15.29,15.25,15.29,132125.0,14.0764,14.0949,14.058,14.0949,132125.0
2018-05-07 15:05:00,15.29,15.3,15.27,15.28,93262.0,14.0949,14.1041,14.0764,14.0857,93262.0
2018-05-07 15:10:00,15.27,15.29,15.22,15.22,157190.0,14.0764,14.0949,14.0303,14.0303,157190.0
2018-05-07 15:15:00,15.23,15.26,15.22,15.23,102184.0,14.0396,14.0672,14.0303,14.0396,102184.0
2018-05-07 15:20:00,15.24,15.26,15.22,15.26,111262.0,14.0488,14.0672,14.0303,14.0672,111262.0
2018-05-07 15:25:00,15.26,15.28,15.24,15.27,150449.0,14.0672,14.0857,14.0488,14.0764,150449.0
2018-05-07 15:30:00,15.28,15.3,15.26,15.29,219541.0,14.0857,14.1041,14.0672,14.0949,219541.0
2018-05-07 15:35:00,15.29,15.31,15.26,15.26,209910.0,14.0949,14.1133,14.0672,14.0672,209910.0
2018-05-07 15:40:00,15.26,15.27,15.24,15.26,235798.0,14.0672,14.0764,14.0488,14.0672,235798.0
2018-05-07 15:45:00,15.27,15.27,15.24,15.25,355882.0,14.0764,14.0764,14.0488,14.058,355882.0
2018-05-07 15:50:00,15.26,15.27,15.22,15.27,428818.0,14.0672,14.0764,14.0303,14.0764,428818.0
2018-05-07 15:55:00,15.27,15.27,15.24,15.26,750260.0,14.0764,14.0764,14.0488,14.0672,750260.0
2018-05-08 09:30:00,15.19,15.35,15.16,15.35,322782.0,14.0027,14.1502,13.975,14.1502,322782.0
2018-05-08 09:35:00,15.34,15.35,15.25,15.25,126056.0,14.141,14.1502,14.058,14.058,126056.0
2018-05-08 09:40:00,15.25,15.26,15.2,15.21,133157.0,14.058,14.0672,14.0119,14.0211,133157.0
2018-05-08 09:45:00,15.2,15.21,15.15,15.15,196090.0,14.0119,14.0211,13.9658,13.9658,196090.0
2018-05-08 09:50:00,15.15,15.19,15.09,15.12,267743.0,13.9658,14.0027,13.9105,13.9382,267743.0
2018-05-08 09:55:00,15.12,15.14,15.08,15.08,188393.0,13.9382,13.9566,13.9013,13.9013,188393.0
2018-05-08 10:00:00,15.09,15.11,15.04,15.1,265847.0,13.9105,13.9289,13.8644,13.9197,265847.0
2018-05-08 10:05:00,15.1,15.17,15.09,15.15,118796.0,13.9197,13.9843,13.9105,13.9658,118796.0
2018-05-08 10:10:00,15.14,15.17,15.1,15.11,104864.0,13.9566,13.9843,13.9197,13.9289,104864.0
2018-05-08 10:15:00,15.11,15.13,15.09,15.1,109048.0,13.9289,13.9474,13.9105,13.9197,109048.0
2018-05-08 10:20:00,15.11,15.12,15.09,15.11,82057.0,13.9289,13.9382,13.9105,13.9289,82057.0
2018-05-08 10:25:00,15.12,15.16,15.11,15.11,79034.0,13.9382,13.975,13.9289,13.9289,79034.0
2018-05-08 10:30:00,15.11,15.15,15.1,15.15,118626.0,13.9289,13.9658,13.9197,13.9658,118626.0
2018-05-08 10:35:00,15.14,15.19,15.14,15.18,278494.0,13.9566,14.0027,13.9566,13.9935,278494.0
2018-05-08 10:40:00,15.18,15.18,15.13,15.14,146951.0,13.9935,13.9935,13.9474,13.9566,146951.0
2018-05-08 10:45:00,15.14,15.17,15.13,15.17,142210.0,13.9566,13.9843,13.9474,13.9843,142210.0
2018-05-08 10:50:00,15.17,15.18,15.12,15.16,169526.0,13.9843,13.9935,13.9382,13.975,169526.0
2018-05-08 10:55:00,15.16,15.16,15.11,15.12,118033.0,13.975,13.975,13.9289,13.9382,118033.0
2018-05-08 11:00:00,15.12,15.14,15.1,15.1,105186.0,13.9382,13.9566,13.9197,13.9197,105186.0
2018-05-08 11:05:00,15.1,15.1,15.04,15.04,187775.0,13.9197,13.9197,13.8644,13.8644,187775.0
2018-05-08 11:10:00,15.04,15.06,15.03,15.04,222447.0,13.8644,13.8828,13.8552,13.8644,222447.0
2018-05-08 11:15:00,15.04,15.06,14.99,15.0,434587.0,13.8644,13.8828,13.8183,13.8275,434587.0
2018-05-08 11:20:00,15.0,15.05,15.0,15.01,205608.0,13.8275,13.8736,13.8275,13.8368,205608.0
2018-05-08 11:25:00,15.01,15.07,15.01,15.05,116579.0,13.8368,13.8921,13.8368,13.8736,116579.0
2018-05-08 11:30:00,15.05,15.09,15.05,15.09,166984.0,13.8736,13.9105,13.8736,13.9105,166984.0
2018-05-08 11:35:00,15.09,15.15,15.08,15.13,249060.0,13.9105,13.9658,13.9013,13.9474,249060.0
2018-05-08 11:40:00,15.13,15.16,15.11,15.14,173467.0,13.9474,13.975,13.9289,13.9566,173467.0
2018-05-08 11:45:00,15.15,15.18,15.13,15.17,114591.0,13.9658,13.9935,13.9474,13.9843,114591.0
2018-05-08 11:50:00,15.17,15.18,15.12,15.16,171247.0,13.9843,13.9935,13.9382,13.975,171247.0
2018-05-08 11:55:00,15.16,15.18,15.15,15.18,78485.0,13.975,13.9935,13.9658,13.9935,78485.0
2018-05-08 12:00:00,15.17,15.19,15.16,15.17,120289.0,13.9843,14.0027,13.975,13.9843,120289.0
2018-05-08 12:05:00,15.17,15.19,15.15,15.19,86676.0,13.9843,14.0027,13.9658,14.0027,86676.0
2018-05-08 12:10:00,15.19,15.23,15.18,15.22,127798.0,14.0027,14.0396,13.9935,14.0303,127798.0
2018-05-08 12:15:00,15.21,15.22,15.17,15.17,82518.0,14.0211,14.0303,13.9843,13.9843,82518.0
2018-05-08 12:20:00,15.17,15.18,15.15,15.18,57646.0,13.9843,13.9935,13.9658,13.9935,57646.0
2018-05-08 12:25:00,15.18,15.19,15.16,15.18,46520.0,13.9935,14.0027,13.975,13.9935,46520.0
2018-05-08 12:30:00,15.17,15.18,15.15,15.15,67237.0,13.9843,13.9935,13.9658,13.9658,67237.0
2018-05-08 12:35:00,15.15,15.18,15.13,15.15,98384.0,13.9658,13.9935,13.9474,13.9658,98384.0
2018-05-08 12:40:00,15.15,15.19,15.14,15.19,111297.0,13.9658,14.0027,13.9566,14.0027,111297.0
2018-05-08 12:45:00,15.19,15.19,15.15,15.15,82549.0,14.0027,14.0027,13.9658,13.9658,82549.0
2018-05-08 12:50:00,15.15,15.18,15.13,15.16,57396.0,13.9658,13.9935,13.9474,13.975,57396.0
2018-05-08 12:55:00,15.16,15.17,15.12,15.14,201313.0,13.975,13.9843,13.9382,13.9566,201313.0
2018-05-08 13:00:00,15.14,15.16,15.13,15.13,76139.0,13.9566,13.975,13.9474,13.9474,76139.0
2018-05-08 13:05:00,15.13,15.15,15.13,15.14,56010.0,13.9474,13.9658,13.9474,13.9566,56010.0
2018-05-08 13:10:00,15.13,15.14,15.11,15.14,95858.0,13.9474,13.9566,13.9289,13.9566,95858.0
2018-05-08 13:15:00,15.14,15.15,15.1,15.14,99023.0,13.9566,13.9658,13.9197,13.9566,99023.0
2018-05-08 13:20:00,15.13,15.15,15.13,15.14,49357.0,13.9474,13.9658,13.9474,13.9566,49357.0
2018-05-08 13:25:00,15.14,15.16,15.13,15.14,74822.0,13.9566,13.975,13.9474,13.9566,74822.0
2018-05-08 13:30:00,15.15,15.15,15.13,15.13,74350.0,13.9658,13.9658,13.9474,13.9474,74350.0
2018-05-08 13:35:00,15.14,15.14,15.11,15.12,62586.0,13.9566,13.9566,13.9289,13.9382,62586.0
2018-05-08 13:40:00,15.12,15.14,15.12,15.13,69312.0,13.9382,13.9566,13.9382,13.9474,69312.0
2018-05-08 13:45:00,15.13,15.14,15.12,15.13,50742.0,13.9474,13.9566,13.9382,13.9474,50742.0
2018-05-08 13:50:00,15.13,15.15,15.1,15.1,127801.0,13.9474,13.9658,13.9197,13.9197,127801.0
2018-05-08 13:55:00,15.1,15.12,15.08,15.1,78973.0,13.9197,13.9382,13.9013,13.9197,78973.0
2018-05-08 14:00:00,15.11,15.15,15.1,15.13,105800.0,13.9289,13.9658,13.9197,13.9474,105800.0
2018-05-08 14:05:00,15.13,15.14,15.11,15.13,75844.0,13.9474,13.9566,13.9289,13.9474,75844.0
2018-05-08 14:10:00,15.13,15.13,15.09,15.12,139900.0,13.9474,13.9474,13.9105,13.9382,139900.0
2018-05-08 14:15:00,15.13,15.18,15.12,15.17,146735.0,13.9474,13.9935,13.9382,13.9843,146735.0
2018-05-08 14:20:00,15.17,15.23,15.14,15.2,187528.0,13.9843,14.0396,13.9566,14.0119,187528.0
2018-05-08 14:25:00,15.21,15.21,15.14,15.16,190072.0,14.0211,14.0211,13.9566,13.975,190072.0
2018-05-08 14:30:00,15.16,15.18,15.14,15.17,97082.0,13.975,13.9935,13.9566,13.9843,97082.0
2018-05-08 14:35:00,15.17,15.19,15.12,15.12,97664.0,13.9843,14.0027,13.9382,13.9382,97664.0
2018-05-08 14:40:00,15.13,15.14,15.09,15.14,105254.0,13.9474,13.9566,13.9105,13.9566,105254.0
2018-05-08 14:45:00,15.14,15.16,15.13,15.15,78646.0,13.9566,13.975,13.9474,13.9658,78646.0
2018-05-08 14:50:00,15.15,15.18,15.13,15.17,101660.0,13.9658,13.9935,13.9474,13.9843,101660.0
2018-05-08 14:55:00,15.17,15.2,15.17,15.19,157451.0,13.9843,14.0119,13.9843,14.0027,157451.0
2018-05-08 15:00:00,15.19,15.21,15.17,15.2,126241.0,14.0027,14.0211,13.9843,14.0119,126241.0
2018-05-08 15:05:00,15.2,15.22,15.18,15.2,76112.0,14.0119,14.0303,13.9935,14.0119,76112.0
2018-05-08 15:10:00,15.2,15.24,15.04,15.24,119001.0,14.0119,14.0488,13.8644,14.0488,119001.0
2018-05-08 15:15:00,15.24,15.25,15.21,15.23,170777.0,14.0488,14.058,14.0211,14.0396,170777.0
2018-05-08 15:20:00,15.24,15.25,15.21,15.23,113637.0,14.0488,14.058,14.0211,14.0396,113637.0
2018-05-08 15:25:00,15.23,15.24,15.21,15.23,106246.0,14.0396,14.0488,14.0211,14.0396,106246.0
2018-05-08 15:30:00,15.23,15.25,15.22,15.24,111784.0,14.0396,14.058,14.0303,14.0488,111784.0
2018-05-08 15:35:00,15.24,15.29,15.23,15.28,188332.0,14.0488,14.0949,14.0396,14.0857,188332.0
2018-05-08 15:40:00,15.29,15.3,15.26,15.26,162782.0,14.0949,14.1041,14.0672,14.0672,162782.0
2018-05-08 15:45:00,15.27,15.28,15.24,15.26,249535.0,14.0764,14.0857,14.0488,14.0672,249535.0
2018-05-08 15:50:00,15.26,15.3,15.25,15.28,326741.0,14.0672,14.1041,14.058,14.0857,326741.0
2018-05-08 15:55:00,15.28,15.3,15.27,15.3,545455.0,14.0857,14.1041,14.0764,14.1041,545455.0
2018-05-09 09:30:00,15.39,15.53,15.39,15.5,435142.0,14.1871,14.3161,14.1871,14.2885,435142.0
2018-05-09 09:35:00,15.5,15.56,15.48,15.5,272065.0,14.2885,14.3438,14.27,14.2885,272065.0
2018-05-09 09:40:00,15.5,15.52,15.47,15.5,239498.0,14.2885,14.3069,14.2608,14.2885,239498.0
2018-05-09 09:45:00,15.5,15.57,15.48,15.56,401934.0,14.2885,14.353,14.27,14.3438,401934.0
2018-05-09 09:50:00,15.56,15.63,15.55,15.63,209829.0,14.3438,14.4083,14.3345,14.4083,209829.0
2018-05-09 09:55:00,15.62,15.7,15.6,15.7,283174.0,14.3991,14.4728,14.3806,14.4728,283174.0
2018-05-09 10:00:00,15.69,15.72,15.64,15.66,189073.0,14.4636,14.4913,14.4175,14.4359,189073.0
2018-05-09 10:05:00,15.66,15.67,15.56,15.59,143993.0,14.4359,14.4452,14.3438,14.3714,143993.0
2018-05-09 10:10:00,15.59,15.67,15.58,15.66,162150.0,14.3714,14.4452,14.3622,14.4359,162150.0
2018-05-09 10:15:00,15.67,15.71,15.64,15.7,370813.0,14.4452,14.482,14.4175,14.4728,370813.0
2018-05-09 10:20:00,15.69,15.7,15.67,15.69,171119.0,14.4636,14.4728,14.4452,14.4636,171119.0
2018-05-09 10:25:00,15.69,15.7,15.6,15.61,223966.0,14.4636,14.4728,14.3806,14.3899,223966.0
2018-05-09 10:30:00,15.61,15.68,15.61,15.65,143578.0,14.3899,14.4544,14.3899,14.4267,143578.0
2018-05-09 10:35:00,15.65,15.68,15.64,15.67,125494.0,14.4267,14.4544,14.4175,14.4452,125494.0
2018-05-09 10:40:00,15.67,15.71,15.65,15.7,269511.0,14.4452,14.482,14.4267,14.4728,269511.0
2018-05-09 10:45:00,15.7,15.72,15.69,15.71,120348.0,14.4728,14.4913,14.4636,14.482,120348.0
2018-05-09 10:50:00,15.71,15.72,15.68,15.69,229038.0,14.482,14.4913,14.4544,14.4636,229038.0
2018-05-09 10:55:00,15.7,15.71,15.69,15.69,122549.0,14.4728,14.482,14.4636,14.4636,122549.0
2018-05-09 11:00:00,15.7,15.76,15.7,15.74,421725.0,14.4728,14.5281,14.4728,14.5097,421725.0
2018-05-09 11:05:00,15.74,15.76,15.68,15.7,442060.0,14.5097,14.5281,14.4544,14.4728,442060.0
2018-05-09 11:10:00,15.7,15.71,15.65,15.66,189905.0,14.4728,14.482,14.4267,14.4359,189905.0
2018-05-09 11:15:00,15.66,15.69,15.65,15.68,169101.0,14.4359,14.4636,14.4267,14.4544,169101.0
2018-05-09 11:20:00,15.69,15.69,15.65,15.66,101226.0,14.4636,14.4636,14.4267,14.4359,101226.0
2018-05-09 11:25:00,15.66,15.66,15.61,15.62,91295.0,14.4359,14.4359,14.3899,14.3991,91295.0
2018-05-09 11:30:00,15.61,15.63,15.6,15.61,125175.0,14.3899,14.4083,14.3806,14.3899,125175.0
2018-05-09 11:35:00,15.61,15.61,15.56,15.57,132341.0,14.3899,14.3899,14.3438,14.353,132341.0
2018-05-09 11:40:00,15.57,15.61,15.56,15.61,152258.0,14.353,14.3899,14.3438,14.3899,152258.0
2018-05-09 11:45:00,15.62,15.63,15.57,15.61,110624.0,14.3991,14.4083,14.353,14.3899,110624.0
2018-05-09 11:50:00,15.61,15.62,15.58,15.61,154998.0,14.3899,14.3991,14.3622,14.3899,154998.0
2018-05-09 11:55:00,15.62,15.63,15.59,15.62,49633.0,14.3991,14.4083,14.3714,14.3991,49633.0
2018-05-09 12:00:00,15.62,15.67,15.61,15.67,162461.0,14.3991,14.4452,14.3899,14.4452,162461.0
2018-05-09 12:05:00,15.67,15.67,15.64,15.66,37479.0,14.4452,14.4452,14.4175,14.4359,37479.0
2018-05-09 12:10:00,15.65,15.67,15.65,15.67,74362.0,14.4267,14.4452,14.4267,14.4452,74362.0
2018-05-09 12:15:00,15.66,15.69,15.65,15.68,53804.0,14.4359,14.4636,14.4267,14.4544,53804.0
2018-05-09 12:20:00,15.69,15.69,15.66,15.68,70408.0,14.4636,14.4636,14.4359,14.4544,70408.0
2018-05-09 12:25:00,15.68,15.71,15.67,15.68,121286.0,14.4544,14.482,14.4452,14.4544,121286.0
2018-05-09 12:30:00,15.67,15.7,15.67,15.68,45594.0,14.4452,14.4728,14.4452,14.4544,45594.0
2018-05-09 12:35:00,15.68,15.69,15.66,15.67,110731.0,14.4544,14.4636,14.4359,14.4452,110731.0
2018-05-09 12:40:00,15.68,15.7,15.66,15.69,87380.0,14.4544,14.4728,14.4359,14.4636,87380.0
2018-05-09 12:45:00,15.69,15.72,15.68,15.72,57410.0,14.4636,14.4913,14.4544,14.4913,57410.0
2018-05-09 12:50:00,15.72,15.73,15.71,15.73,70460.0,14.4913,14.5005,14.482,14.5005,70460.0
2018-05-09 12:55:00,15.73,15.73,15.7,15.72,65796.0,14.5005,14.5005,14.4728,14.4913,65796.0
2018-05-09 13:00:00,15.72,15.73,15.71,15.73,79507.0,14.4913,14.5005,14.482,14.5005,79507.0
2018-05-09 13:05:00,15.73,15.73,15.7,15.72,67497.0,14.5005,14.5005,14.4728,14.4913,67497.0
2018-05-09 13:10:00,15.71,15.72,15.7,15.71,56170.0,14.482,14.4913,14.4728,14.482,56170.0
2018-05-09 13:15:00,15.7,15.71,15.67,15.68,108605.0,14.4728,14.482,14.4452,14.4544,108605.0
2018-05-09 13:20:00,15.68,15.72,15.68,15.71,51851.0,14.4544,14.4913,14.4544,14.482,51851.0
2018-05-09 13:25:00,15.71,15.73,15.7,15.73,42885.0,14.482,14.5005,14.4728,14.5005,42885.0
2018-05-09 13:30:00,15.73,15.74,15.72,15.74,80732.0,14.5005,14.5097,14.4913,14.5097,80732.0
2018-05-09 13:35:00,15.74,15.74,15.72,15.73,30523.0,14.5097,14.5097,14.4913,14.5005,30523.0
2018-05-09 13:40:00,15.73,15.75,15.72,15.74,82883.0,14.5005,14.5189,14.4913,14.5097,82883.0
2018-05-09 13:45:00,15.75,15.76,15.74,15.76,72331.0,14.5189,14.5281,14.5097,14.5281,72331.0
2018-05-09 13:50:00,15.75,15.76,15.73,15.73,75159.0,14.5189,14.5281,14.5005,14.5005,75159.0
2018-05-09 13:55:00,15.73,15.75,15.71,15.74,99390.0,14.5005,14.5189,14.482,14.5097,99390.0
2018-05-09 14:00:00,15.74,15.75,15.68,15.7,102447.0,14.5097,14.5189,14.4544,14.4728,102447.0
2018-05-09 14:05:00,15.7,15.73,15.69,15.73,161971.0,14.4728,14.5005,14.4636,14.5005,161971.0
2018-05-09 14:10:00,15.73,15.75,15.73,15.75,62199.0,14.5005,14.5189,14.5005,14.5189,62199.0
2018-05-09 14:15:00,15.75,15.75,15.72,15.72,46841.0,14.5189,14.5189,14.4913,14.4913,46841.0
2018-05-09 14:20:00,15.72,15.73,15.71,15.73,203272.0,14.4913,14.5005,14.482,14.5005,203272.0
2018-05-09 14:25:00,15.73,15.73,15.71,15.72,105644.0,14.5005,14.5005,14.482,14.4913,105644.0
2018-05-09 14:30:00,15.72,15.74,15.71,15.74,83380.0,14.4913,14.5097,14.482,14.5097,83380.0
2018-05-09 14:35:00,15.74,15.74,15.71,15.72,74900.0,14.5097,14.5097,14.482,14.4913,74900.0
2018-05-09 14:40:00,15.72,15.74,15.72,15.73,68309.0,14.4913,14.5097,14.4913,14.5005,68309.0
2018-05-09 14:45:00,15.72,15.75,15.72,15.75,146141.0,14.4913,14.5189,14.4913,14.5189,146141.0
2018-05-09 14:50:00,15.75,15.75,15.73,15.73,174515.0,14.5189,14.5189,14.5005,14.5005,174515.0
2018-05-09 14:55:00,15.73,15.75,15.72,15.75,75010.0,14.5005,14.5189,14.4913,14.5189,75010.0
2018-05-09 15:00:00,15.75,15.75,15.73,15.74,65438.0,14.5189,14.5189,14.5005,14.5097,65438.0
2018-05-09 15:05:00,15.73,15.75,15.73,15.74,83565.0,14.5005,14.5189,14.5005,14.5097,83565.0
2018-05-09 15:10:00,15.73,15.74,15.71,15.72,106280.0,14.5005,14.5097,14.482,14.4913,106280.0
2018-05-09 15:15:00,15.73,15.73,15.68,15.71,112722.0,14.5005,14.5005,14.4544,14.482,112722.0
2018-05-09 15:20:00,15.7,15.73,15.7,15.71,125630.0,14.4728,14.5005,14.4728,14.482,125630.0
2018-05-09 15:25:00,15.71,15.71,15.68,15.68,96107.0,14.482,14.482,14.4544,14.4544,96107.0
2018-05-09 15:30:00,15.68,15.71,15.65,15.67,180445.0,14.4544,14.482,14.4267,14.4452,180445.0
2018-05-09 15:35:00,15.66,15.67,15.65,15.66,73016.0,14.4359,14.4452,14.4267,14.4359,73016.0
2018-05-09 15:40:00,15.66,15.66,15.62,15.63,202121.0,14.4359,14.4359,14.3991,14.4083,202121.0
2018-05-09 15:45:00,15.63,15.66,15.61,15.64,391195.0,14.4083,14.4359,14.3899,14.4175,391195.0
2018-05-09 15:50:00,15.64,15.65,15.61,15.65,378438.0,14.4175,14.4267,14.3899,14.4267,378438.0
2018-05-09 15:55:00,15.65,15.68,15.64,15.67,503688.0,14.4267,14.4544,14.4175,14.4452,503688.0
2018-05-10 09:30:00,15.9,16.13,15.89,16.09,527184.0,14.6572,14.8692,14.648,14.8323,527184.0
2018-05-10 09:35:00,16.08,16.18,16.07,16.16,416986.0,14.8231,14.9153,14.8139,14.8969,416986.0
2018-05-10 09:40:00,16.16,16.2,16.08,16.1,402206.0,14.8969,14.9337,14.8231,14.8416,402206.0
2018-05-10 09:45:00,16.1,16.13,16.02,16.02,306579.0,14.8416,14.8692,14.7678,14.7678,306579.0
2018-05-10 09:50:00,16.02,16.08,16.01,16.03,273594.0,14.7678,14.8231,14.7586,14.777,273594.0
2018-05-10 09:55:00,16.03,16.08,16.02,16.02,221614.0,14.777,14.8231,14.7678,14.7678,221614.0
2018-05-10 10:00:00,16.02,16.03,15.99,16.02,251491.0,14.7678,14.777,14.7402,14.7678,251491.0
2018-05-10 10:05:00,16.02,16.04,16.0,16.02,121373.0,14.7678,14.7862,14.7494,14.7678,121373.0
2018-05-10 10:10:00,16.02,16.06,15.99,16.0,284996.0,14.7678,14.8047,14.7402,14.7494,284996.0
2018-05-10 10:15:00,16.0,16.02,15.99,16.02,226485.0,14.7494,14.7678,14.7402,14.7678,226485.0
2018-05-10 10:20:00,16.03,16.07,16.01,16.05,171825.0,14.777,14.8139,14.7586,14.7955,171825.0
2018-05-10 10:25:00,16.05,16.08,16.04,16.07,84300.0,14.7955,14.8231,14.7862,14.8139,84300.0
2018-05-10 10:30:00,16.07,16.14,16.07,16.12,233986.0,14.8139,14.8784,14.8139,14.86,233986.0
2018-05-10 10:35:00,16.13,16.13,16.08,16.08,84417.0,14.8692,14.8692,14.8231,14.8231,84417.0
2018-05-10 10:40:00,16.08,16.1,16.07,16.08,107468.0,14.8231,14.8416,14.8139,14.8231,107468.0
2018-05-10 10:45:00,16.07,16.08,16.04,16.05,94099.0,14.8139,14.8231,14.7862,14.7955,94099.0
2018-05-10 10:50:00,16.05,16.05,16.01,16.03,120471.0,14.7955,14.7955,14.7586,14.777,120471.0
2018-05-10 10:55:00,16.03,16.06,16.01,16.06,235949.0,14.777,14.8047,14.7586,14.8047,235949.0
2018-05-10 11:00:00,16.05,16.07,16.04,16.05,117528.0,14.7955,14.8139,14.7862,14.7955,117528.0
2018-05-10 11:05:00,16.05,16.08,16.04,16.07,137399.0,14.7955,14.8231,14.7862,14.8139,137399.0
2018-05-10 11:10:00,16.07,16.1,16.07,16.1,106692.0,14.8139,14.8416,14.8139,14.8416,106692.0
2018-05-10 11:15:00,16.1,16.11,16.08,16.09,100331.0,14.8416,14.8508,14.8231,14.8323,100331.0
2018-05-10 11:20:00,16.09,16.18,16.08,16.18,536260.0,14.8323,14.9153,14.8231,14.9153,536260.0
2018-05-10 11:25:00,16.18,16.22,16.17,16.21,352237.0,14.9153,14.9522,14.9061,14.943,352237.0
2018-05-10 11:30:00,16.22,16.25,16.19,16.24,915623.0,14.9522,14.9798,14.9245,14.9706,915623.0
2018-05-10 11:35:00,16.24,16.32,16.24,16.3,571406.0,14.9706,15.0444,14.9706,15.0259,571406.0
2018-05-10 11:40:00,16.3,16.36,16.29,16.32,705600.0,15.0259,15.0812,15.0167,15.0444,705600.0
2018-05-10 11:45:00,16.32,16.35,16.29,16.35,151730.0,15.0444,15.072,15.0167,15.072,151730.0
2018-05-10 11:50:00,16.35,16.35,16.29,16.3,175633.0,15.072,15.072,15.0167,15.0259,175633.0
2018-05-10 11:55:00,16.3,16.34,16.29,16.3,276983.0,15.0259,15.0628,15.0167,15.0259,276983.0
2018-05-10 12:00:00,16.3,16.32,16.3,16.31,205067.0,15.0259,15.0444,15.0259,15.0351,205067.0
2018-05-10 12:05:00,16.32,16.38,16.31,16.37,464366.0,15.0444,15.0997,15.0351,15.0905,464366.0
2018-05-10 12:10:00,16.38,16.39,16.35,16.36,142067.0,15.0997,15.1089,15.072,15.0812,142067.0
2018-05-10 12:15:00,16.37,16.38,16.36,16.37,68820.0,15.0905,15.0997,15.0812,15.0905,68820.0
2018-05-10 12:20:00,16.36,16.41,16.36,16.36,203148.0,15.0812,15.1273,15.0812,15.0812,203148.0
2018-05-10 12:25:00,16.36,16.38,16.35,16.35,155106.0,15.0812,15.0997,15.072,15.072,155106.0
2018-05-10 12:30:00,16.35,16.4,16.35,16.36,212257.0,15.072,15.1181,15.072,15.0812,212257.0
2018-05-10 12:35:00,16.37,16.37,16.31,16.32,194962.0,15.0905,15.0905,15.0351,15.0444,194962.0
2018-05-10 12:40:00,16.32,16.35,16.29,16.29,158950.0,15.0444,15.072,15.0167,15.0167,158950.0
2018-05-10 12:45:00,16.29,16.29,16.25,16.28,148768.0,15.0167,15.0167,14.9798,15.0075,148768.0
2018-05-10 12:50:00,16.27,16.28,16.23,16.23,74648.0,14.9983,15.0075,14.9614,14.9614,74648.0
2018-05-10 12:55:00,16.23,16.25,16.22,16.23,110455.0,14.9614,14.9798,14.9522,14.9614,110455.0
2018-05-10 13:00:00,16.22,16.28,16.22,16.27,137120.0,14.9522,15.0075,14.9522,14.9983,137120.0
2018-05-10 13:05:00,16.28,16.29,16.26,16.29,64059.0,15.0075,15.0167,14.9891,15.0167,64059.0
2018-05-10 13:10:00,16.3,16.31,16.26,16.27,81364.0,15.0259,15.0351,14.9891,14.9983,81364.0
2018-05-10 13:15:00,16.27,16.31,16.26,16.28,69678.0,14.9983,15.0351,14.9891,15.0075,69678.0
2018-05-10 13:20:00,16.29,16.3,16.27,16.27,63051.0,15.0167,15.0259,14.9983,14.9983,63051.0
2018-05-10 13:25:00,16.28,16.28,16.24,16.26,103088.0,15.0075,15.0075,14.9706,14.9891,103088.0
2018-05-10 13:30:00,16.25,16.25,16.2,16.21,187877.0,14.9798,14.9798,14.9337,14.943,187877.0
2018-05-10 13:35:00,16.21,16.24,16.2,16.21,146120.0,14.943,14.9706,14.9337,14.943,146120.0
2018-05-10 13:40:00,16.22,16.27,16.2,16.26,389142.0,14.9522,14.9983,14.9337,14.9891,389142.0
2018-05-10 13:45:00,16.25,16.26,16.24,16.25,103724.0,14.9798,14.9891,14.9706,14.9798,103724.0
2018-05-10 13:50:00,16.25,16.29,16.25,16.27,134114.0,14.9798,15.0167,14.9798,14.9983,134114.0
2018-05-10 13:55:00,16.26,16.27,16.24,16.25,83042.0,14.9891,14.9983,14.9706,14.9798,83042.0
2018-05-10 14:00:00,16.25,16.26,16.2,16.23,273472.0,14.9798,14.9891,14.9337,14.9614,273472.0
2018-05-10 14:05:00,16.23,16.28,16.22,16.28,315185.0,14.9614,15.0075,14.9522,15.0075,315185.0
2018-05-10 14:10:00,16.27,16.33,16.26,16.32,156824.0,14.9983,15.0536,14.9891,15.0444,156824.0
2018-05-10 14:15:00,16.32,16.32,16.29,16.3,89108.0,15.0444,15.0444,15.0167,15.0259,89108.0
2018-05-10 14:20:00,16.31,16.32,16.29,16.3,90742.0,15.0351,15.0444,15.0167,15.0259,90742.0
2018-05-10 14:25:00,16.29,16.3,16.28,16.3,77209.0,15.0167,15.0259,15.0075,15.0259,77209.0
2018-05-10 14:30:00,16.29,16.3,16.26,16.28,92585.0,15.0167,15.0259,14.9891,15.0075,92585.0
2018-05-10 14:35:00,16.27,16.27,16.24,16.25,133214.0,14.9983,14.9983,14.9706,14.9798,133214.0
2018-05-10 14:40:00,16.24,16.26,16.22,16.25,147761.0,14.9706,14.9891,14.9522,14.9798,147761.0
2018-05-10 14:45:00,16.24,16.28,16.24,16.28,91559.0,14.9706,15.0075,14.9706,15.0075,91559.0
2018-05-10 14:50:00,16.28,16.29,16.26,16.28,105320.0,15.0075,15.0167,14.9891,15.0075,105320.0
2018-05-10 14:55:00,16.28,16.29,16.26,16.29,115011.0,15.0075,15.0167,14.9891,15.0167,115011.0
2018-05-10 15:00:00,16.28,16.29,16.26,16.27,569623.0,15.0075,15.0167,14.9891,14.9983,569623.0
2018-05-10 15:05:00,16.27,16.29,16.26,16.28,102388.0,14.9983,15.0167,14.9891,15.0075,102388.0
2018-05-10 15:10:00,16.28,16.29,16.26,16.28,159498.0,15.0075,15.0167,14.9891,15.0075,159498.0
2018-05-10 15:15:00,16.29,16.29,16.26,16.27,152712.0,15.0167,15.0167,14.9891,14.9983,152712.0
2018-05-10 15:20:00,16.27,16.27,16.24,16.25,170035.0,14.9983,14.9983,14.9706,14.9798,170035.0
2018-05-10 15:25:00,16.24,16.25,16.22,16.23,119924.0,14.9706,14.9798,14.9522,14.9614,119924.0
2018-05-10 15:30:00,16.23,16.23,16.2,16.2,161510.0,14.9614,14.9614,14.9337,14.9337,161510.0
2018-05-10 15:35:00,16.19,16.21,16.18,16.19,227986.0,14.9245,14.943,14.9153,14.9245,227986.0
2018-05-10 15:40:00,16.2,16.2,16.18,16.19,410912.0,14.9337,14.9337,14.9153,14.9245,410912.0
2018-05-10 15:45:00,16.2,16.2,16.17,16.19,559824.0,14.9337,14.9337,14.9061,14.9245,559824.0
2018-05-10 15:50:00,16.19,16.22,16.18,16.19,381002.0,14.9245,14.9522,14.9153,14.9245,381002.0
2018-05-10 15:55:00,16.2,16.22,16.18,16.21,657545.0,14.9337,14.9522,14.9153,14.943,657545.0
2018-05-11 09:30:00,16.27,16.42,16.25,16.38,629082.0,14.9983,15.1365,14.9798,15.0997,629082.0
2018-05-11 09:35:00,16.39,16.49,16.37,16.48,260372.0,15.1089,15.2011,15.0905,15.1919,260372.0
2018-05-11 09:40:00,16.48,16.53,16.45,16.52,431191.0,15.1919,15.2379,15.1642,15.2287,431191.0
2018-05-11 09:45:00,16.52,16.52,16.43,16.44,342786.0,15.2287,15.2287,15.1458,15.155,342786.0
2018-05-11 09:50:00,16.43,16.44,16.36,16.37,186266.0,15.1458,15.155,15.0812,15.0905,186266.0
2018-05-11 09:55:00,16.38,16.42,16.34,16.4,182881.0,15.0997,15.1365,15.0628,15.1181,182881.0
2018-05-11 10:00:00,16.4,16.44,16.36,16.43,203307.0,15.1181,15.155,15.0812,15.1458,203307.0
2018-05-11 10:05:00,16.43,16.44,16.34,16.37,395138.0,15.1458,15.155,15.0628,15.0905,395138.0
2018-05-11 10:10:00,16.38,16.4,16.35,16.37,262820.0,15.0997,15.1181,15.072,15.0905,262820.0
2018-05-11 10:15:00,16.38,16.42,16.35,16.38,211969.0,15.0997,15.1365,15.072,15.0997,211969.0
2018-05-11 10:20:00,16.38,16.45,16.37,16.44,374648.0,15.0997,15.1642,15.0905,15.155,374648.0
2018-05-11 10:25:00,16.44,16.46,16.39,16.42,204739.0,15.155,15.1734,15.1089,15.1365,204739.0
2018-05-11 10:30:00,16.42,16.5,16.4,16.48,364077.0,15.1365,15.2103,15.1181,15.1919,364077.0
2018-05-11 10:35:00,16.49,16.51,16.46,16.47,262891.0,15.2011,15.2195,15.1734,15.1826,262891.0
2018-05-11 10:40:00,16.46,16.47,16.42,16.44,117314.0,15.1734,15.1826,15.1365,15.155,117314.0
2018-05-11 10:45:00,16.44,16.47,16.43,16.46,170392.0,15.155,15.1826,15.1458,15.1734,170392.0
2018-05-11 10:50:00,16.46,16.52,16.45,16.51,357508.0,15.1734,15.2287,15.1642,15.2195,357508.0
2018-05-11 10:55:00,16.51,16.52,16.47,16.47,126108.0,15.2195,15.2287,15.1826,15.1826,126108.0
2018-05-11 11:00:00,16.48,16.5,16.47,16.5,62623.0,15.1919,15.2103,15.1826,15.2103,62623.0
2018-05-11 11:05:00,16.5,16.5,16.43,16.45,241694.0,15.2103,15.2103,15.1458,15.1642,241694.0
2018-05-11 11:10:00,16.45,16.46,16.4,16.44,274167.0,15.1642,15.1734,15.1181,15.155,274167.0
2018-05-11 11:15:00,16.44,16.46,16.42,16.43,175855.0,15.155,15.1734,15.1365,15.1458,175855.0
2018-05-11 11:20:00,16.42,16.45,16.4,16.45,177387.0,15.1365,15.1642,15.1181,15.1642,177387.0
2018-05-11 11:25:00,16.45,16.46,16.4,16.4,112138.0,15.1642,15.1734,15.1181,15.1181,112138.0
2018-05-11 11:30:00,16.41,16.42,16.36,16.37,163582.0,15.1273,15.1365,15.0812,15.0905,163582.0
2018-05-11 11:35:00,16.37,16.39,16.36,16.37,103396.0,15.0905,15.1089,15.0812,15.0905,103396.0
2018-05-11 11:40:00,16.37,16.38,16.34,16.35,73848.0,15.0905,15.0997,15.0628,15.072,73848.0
2018-05-11 11:45:00,16.35,16.36,16.31,16.32,99455.0,15.072,15.0812,15.0351,15.0444,99455.0
2018-05-11 11:50:00,16.32,16.37,16.31,16.36,144773.0,15.0444,15.0905,15.0351,15.0812,144773.0
2018-05-11 11:55:00,16.36,16.41,16.35,16.37,111611.0,15.0812,15.1273,15.072,15.0905,111611.0
2018-05-11 12:00:00,16.37,16.38,16.33,16.34,184011.0,15.0905,15.0997,15.0536,15.0628,184011.0
2018-05-11 12:05:00,16.33,16.34,16.31,16.32,48971.0,15.0536,15.0628,15.0351,15.0444,48971.0
2018-05-11 12:10:00,16.31,16.31,16.28,16.28,161591.0,15.0351,15.0351,15.0075,15.0075,161591.0
2018-05-11 12:15:00,16.29,16.29,16.26,16.28,116461.0,15.0167,15.0167,14.9891,15.0075,116461.0
2018-05-11 12:20:00,16.27,16.27,16.24,16.24,72925.0,14.9983,14.9983,14.9706,14.9706,72925.0
2018-05-11 12:25:00,16.24,16.25,16.21,16.23,82726.0,14.9706,14.9798,14.943,14.9614,82726.0
2018-05-11 12:30:00,16.23,16.25,16.21,16.24,101441.0,14.9614,14.9798,14.943,14.9706,101441.0
2018-05-11 12:35:00,16.24,16.24,16.21,16.23,69360.0,14.9706,14.9706,14.943,14.9614,69360.0
2018-05-11 12:40:00,16.24,16.24,16.2,16.21,76258.0,14.9706,14.9706,14.9337,14.943,76258.0
2018-05-11 12:45:00,16.21,16.24,16.2,16.23,58494.0,14.943,14.9706,14.9337,14.9614,58494.0
2018-05-11 12:50:00,16.23,16.24,16.22,16.23,29155.0,14.9614,14.9706,14.9522,14.9614,29155.0
2018-05-11 12:55:00,16.23,16.24,16.2,16.2,131080.0,14.9614,14.9706,14.9337,14.9337,131080.0
2018-05-11 13:00:00,16.2,16.21,16.18,16.19,82374.0,14.9337,14.943,14.9153,14.9245,82374.0
2018-05-11 13:05:00,16.18,16.2,16.18,16.19,73268.0,14.9153,14.9337,14.9153,14.9245,73268.0
2018-05-11 13:10:00,16.19,16.21,16.18,16.2,118506.0,14.9245,14.943,14.9153,14.9337,118506.0
2018-05-11 13:15:00,16.2,16.21,16.18,16.19,205528.0,14.9337,14.943,14.9153,14.9245,205528.0
2018-05-11 13:20:00,16.2,16.23,16.19,16.22,192683.0,14.9337,14.9614,14.9245,14.9522,192683.0
2018-05-11 13:25:00,16.21,16.24,16.2,16.21,68521.0,14.943,14.9706,14.9337,14.943,68521.0
2018-05-11 13:30:00,16.21,16.22,16.2,16.21,26879.0,14.943,14.9522,14.9337,14.943,26879.0
2018-05-11 13:35:00,16.21,16.22,16.2,16.2,202323.0,14.943,14.9522,14.9337,14.9337,202323.0
2018-05-11 13:40:00,16.2,16.21,16.19,16.2,194187.0,14.9337,14.943,14.9245,14.9337,194187.0
2018-05-11 13:45:00,16.19,16.23,16.19,16.23,72303.0,14.9245,14.9614,14.9245,14.9614,72303.0
2018-05-11 13:50:00,16.23,16.24,16.21,16.23,51298.0,14.9614,14.9706,14.943,14.9614,51298.0
2018-05-11 13:55:00,16.22,16.25,16.21,16.25,49420.0,14.9522,14.9798,14.943,14.9798,49420.0
2018-05-11 14:00:00,16.25,16.26,16.23,16.23,57388.0,14.9798,14.9891,14.9614,14.9614,57388.0
2018-05-11 14:05:00,16.23,16.25,16.22,16.24,68724.0,14.9614,14.9798,14.9522,14.9706,68724.0
2018-05-11 14:10:00,16.25,16.25,16.24,16.24,65284.0,14.9798,14.9798,14.9706,14.9706,65284.0
2018-05-11 14:15:00,16.25,16.25,16.23,16.23,77713.0,14.9798,14.9798,14.9614,14.9614,77713.0
2018-05-11 14:20:00,16.23,16.25,16.23,16.25,104549.0,14.9614,14.9798,14.9614,14.9798,104549.0
2018-05-11 14:25:00,16.25,16.26,16.23,16.26,41720.0,14.9798,14.9891,14.9614,14.9891,41720.0
2018-05-11 14:30:00,16.26,16.27,16.25,16.26,38585.0,14.9891,14.9983,14.9798,14.9891,38585.0
2018-05-11 14:35:00,16.25,16.26,16.25,16.25,35630.0,14.9798,14.9891,14.9798,14.9798,35630.0
2018-05-11 14:40:00,16.25,16.26,16.22,16.23,115439.0,14.9798,14.9891,14.9522,14.9614,115439.0
2018-05-11 14:45:00,16.23,16.26,16.23,16.25,135650.0,14.9614,14.9891,14.9614,14.9798,135650.0
2018-05-11 14:50:00,16.25,16.27,16.24,16.27,73639.0,14.9798,14.9983,14.9706,14.9983,73639.0
2018-05-11 14:55:00,16.26,16.28,16.24,16.27,60255.0,14.9891,15.0075,14.9706,14.9983,60255.0
2018-05-11 15:00:00,16.28,16.28,16.25,16.25,58504.0,15.0075,15.0075,14.9798,14.9798,58504.0
2018-05-11 15:05:00,16.25,16.27,16.25,16.25,79197.0,14.9798,14.9983,14.9798,14.9798,79197.0
2018-05-11 15:10:00,16.26,16.27,16.24,16.27,161114.0,14.9891,14.9983,14.9706,14.9983,161114.0
2018-05-11 15:15:00,16.26,16.27,16.25,16.25,41853.0,14.9891,14.9983,14.9798,14.9798,41853.0
2018-05-11 15:20:00,16.26,16.26,16.24,16.25,207137.0,14.9891,14.9891,14.9706,14.9798,207137.0
2018-05-11 15:25:00,16.25,16.26,16.25,16.25,37478.0,14.9798,14.9891,14.9798,14.9798,37478.0
2018-05-11 15:30:00,16.25,16.26,16.24,16.26,153547.0,14.9798,14.9891,14.9706,14.9891,153547.0
2018-05-11 15:35:00,16.25,16.27,16.25,16.26,90829.0,14.9798,14.9983,14.9798,14.9891,90829.0
2018-05-11 15:40:00,16.26,16.27,16.24,16.25,183519.0,14.9891,14.9983,14.9706,14.9798,183519.0
2018-05-11 15:45:00,16.25,16.26,16.24,16.25,127482.0,14.9798,14.9891,14.9706,14.9798,127482.0
2018-05-11 15:50:00,16.25,16.25,16.24,16.25,160678.0,14.9798,14.9798,14.9706,14.9798,160678.0
2018-05-11 15:55:00,16.25,16.27,16.24,16.26,440041.0,14.9798,14.9983,14.9706,14.9891,440041.0
2018-05-14 09:30:00,16.36,16.41,16.29,16.31,356444.0,15.0812,15.1273,15.0167,15.0351,356444.0
2018-05-14 09:35:00,16.3,16.32,16.27,16.28,121237.0,15.0259,15.0444,14.9983,15.0075,121237.0
2018-05-14 09:40:00,16.28,16.44,16.27,16.44,244344.0,15.0075,15.155,14.9983,15.155,244344.0
2018-05-14 09:45:00,16.44,16.44,16.38,16.41,144783.0,15.155,15.155,15.0997,15.1273,144783.0
2018-05-14 09:50:00,16.4,16.47,16.4,16.46,169005.0,15.1181,15.1826,15.1181,15.1734,169005.0
2018-05-14 09:55:00,16.46,16.46,16.43,16.44,117416.0,15.1734,15.1734,15.1458,15.155,117416.0
2018-05-14 10:00:00,16.45,16.45,16.36,16.37,153799.0,15.1642,15.1642,15.0812,15.0905,153799.0
2018-05-14 10:05:00,16.36,16.37,16.33,16.34,87636.0,15.0812,15.0905,15.0536,15.0628,87636.0
2018-05-14 10:10:00,16.35,16.35,16.31,16.35,110381.0,15.072,15.072,15.0351,15.072,110381.0
2018-05-14 10:15:00,16.35,16.37,16.29,16.32,179571.0,15.072,15.0905,15.0167,15.0444,179571.0
2018-05-14 10:20:00,16.32,16.35,16.29,16.3,128182.0,15.0444,15.072,15.0167,15.0259,128182.0
2018-05-14 10:25:00,16.3,16.31,16.28,16.3,80551.0,15.0259,15.0351,15.0075,15.0259,80551.0
2018-05-14 10:30:00,16.3,16.3,16.21,16.22,353547.0,15.0259,15.0259,14.943,14.9522,353547.0
2018-05-14 10:35:00,16.22,16.24,16.21,16.22,245802.0,14.9522,14.9706,14.943,14.9522,245802.0
2018-05-14 10:40:00,16.21,16.22,16.17,16.19,188721.0,14.943,14.9522,14.9061,14.9245,188721.0
2018-05-14 10:45:00,16.2,16.21,16.18,16.18,63541.0,14.9337,14.943,14.9153,14.9153,63541.0
2018-05-14 10:50:00,16.19,16.19,16.13,16.15,168737.0,14.9245,14.9245,14.8692,14.8876,168737.0
2018-05-14 10:55:00,16.15,16.16,16.14,16.14,65650.0,14.8876,14.8969,14.8784,14.8784,65650.0
2018-05-14 11:00:00,16.14,16.15,16.11,16.11,90634.0,14.8784,14.8876,14.8508,14.8508,90634.0
2018-05-14 11:05:00,16.12,16.19,16.11,16.17,166281.0,14.86,14.9245,14.8508,14.9061,166281.0
2018-05-14 11:10:00,16.18,16.24,16.17,16.23,159465.0,14.9153,14.9706,14.9061,14.9614,159465.0
2018-05-14 11:15:00,16.23,16.24,16.19,16.21,110030.0,14.9614,14.9706,14.9245,14.943,110030.0
2018-05-14 11:20:00,16.21,16.25,16.19,16.25,179699.0,14.943,14.9798,14.9245,14.9798,179699.0
2018-05-14 11:25:00,16.25,16.26,16.23,16.25,98370.0,14.9798,14.9891,14.9614,14.9798,98370.0
2018-05-14 11:30:00,16.25,16.34,16.25,16.34,110711.0,14.9798,15.0628,14.9798,15.0628,110711.0
2018-05-14 11:35:00,16.34,16.34,16.26,16.27,152388.0,15.0628,15.0628,14.9891,14.9983,152388.0
2018-05-14 11:40:00,16.28,16.33,16.27,16.31,140790.0,15.0075,15.0536,14.9983,15.0351,140790.0
2018-05-14 11:45:00,16.31,16.31,16.21,16.23,115157.0,15.0351,15.0351,14.943,14.9614,115157.0
2018-05-14 11:50:00,16.22,16.24,16.22,16.24,28024.0,14.9522,14.9706,14.9522,14.9706,28024.0
2018-05-14 11:55:00,16.24,16.26,16.23,16.25,64697.0,14.9706,14.9891,14.9614,14.9798,64697.0
2018-05-14 12:00:00,16.25,16.28,16.23,16.25,84963.0,14.9798,15.0075,14.9614,14.9798,84963.0
2018-05-14 12:05:00,16.25,16.28,16.24,16.26,64654.0,14.9798,15.0075,14.9706,14.9891,64654.0
2018-05-14 12:10:00,16.26,16.27,16.23,16.25,47261.0,14.9891,14.9983,14.9614,14.9798,47261.0
2018-05-14 12:15:00,16.25,16.25,16.2,16.2,104815.0,14.9798,14.9798,14.9337,14.9337,104815.0
2018-05-14 12:20:00,16.21,16.23,16.2,16.21,54527.0,14.943,14.9614,14.9337,14.943,54527.0
2018-05-14 12:25:00,16.21,16.22,16.17,16.17,89608.0,14.943,14.9522,14.9061,14.9061,89608.0
2018-05-14 12:30:00,16.18,16.21,16.16,16.21,111384.0,14.9153,14.943,14.8969,14.943,111384.0
2018-05-14 12:35:00,16.21,16.23,16.21,16.21,39545.0,14.943,14.9614,14.943,14.943,39545.0
2018-05-14 12:40:00,16.21,16.22,16.2,16.2,24674.0,14.943,14.9522,14.9337,14.9337,24674.0
2018-05-14 12:45:00,16.21,16.22,16.19,16.19,44322.0,14.943,14.9522,14.9245,14.9245,44322.0
2018-05-14 12:50:00,16.19,16.2,16.18,16.18,37092.0,14.9245,14.9337,14.9153,14.9153,37092.0
2018-05-14 12:55:00,16.18,16.19,16.16,16.16,71169.0,14.9153,14.9245,14.8969,14.8969,71169.0
2018-05-14 13:00:00,16.16,16.17,16.15,16.16,31603.0,14.8969,14.9061,14.8876,14.8969,31603.0
2018-05-14 13:05:00,16.16,16.17,16.15,16.15,51484.0,14.8969,14.9061,14.8876,14.8876,51484.0
2018-05-14 13:10:00,16.16,16.16,16.13,16.14,91646.0,14.8969,14.8969,14.8692,14.8784,91646.0
2018-05-14 13:15:00,16.14,16.16,16.12,16.13,79072.0,14.8784,14.8969,14.86,14.8692,79072.0
2018-05-14 13:20:00,16.13,16.14,16.12,16.13,39136.0,14.8692,14.8784,14.86,14.8692,39136.0
2018-05-14 13:25:00,16.14,16.14,16.12,16.13,43393.0,14.8784,14.8784,14.86,14.8692,43393.0
2018-05-14 13:30:00,16.14,16.15,16.13,16.14,45532.0,14.8784,14.8876,14.8692,14.8784,45532.0
2018-05-14 13:35:00,16.14,16.18,16.14,16.16,39606.0,14.8784,14.9153,14.8784,14.8969,39606.0
2018-05-14 13:40:00,16.16,16.17,16.14,16.14,28661.0,14.8969,14.9061,14.8784,14.8784,28661.0
2018-05-14 13:45:00,16.14,16.16,16.12,16.14,139001.0,14.8784,14.8969,14.86,14.8784,139001.0
2018-05-14 13:50:00,16.15,16.17,16.14,16.17,44716.0,14.8876,14.9061,14.8784,14.9061,44716.0
2018-05-14 13:55:00,16.16,16.17,16.14,16.14,41840.0,14.8969,14.9061,14.8784,14.8784,41840.0
2018-05-14 14:00:00,16.14,16.15,16.13,16.14,59017.0,14.8784,14.8876,14.8692,14.8784,59017.0
2018-05-14 14:05:00,16.14,16.16,16.11,16.12,71911.0,14.8784,14.8969,14.8508,14.86,71911.0
2018-05-14 14:10:00,16.12,16.12,16.11,16.12,35671.0,14.86,14.86,14.8508,14.86,35671.0
2018-05-14 14:15:00,16.12,16.12,16.08,16.1,116525.0,14.86,14.86,14.8231,14.8416,116525.0
2018-05-14 14:20:00,16.1,16.1,16.09,16.1,40296.0,14.8416,14.8416,14.8323,14.8416,40296.0
2018-05-14 14:25:00,16.1,16.16,16.09,16.14,120549.0,14.8416,14.8969,14.8323,14.8784,120549.0
2018-05-14 14:30:00,16.14,16.15,16.14,16.14,21654.0,14.8784,14.8876,14.8784,14.8784,21654.0
2018-05-14 14:35:00,16.14,16.16,16.14,16.16,67068.0,14.8784,14.8969,14.8784,14.8969,67068.0
2018-05-14 14:40:00,16.16,16.16,16.13,16.13,45756.0,14.8969,14.8969,14.8692,14.8692,45756.0
2018-05-14 14:45:00,16.14,16.14,16.11,16.11,47475.0,14.8784,14.8784,14.8508,14.8508,47475.0
2018-05-14 14:50:00,16.11,16.13,16.11,16.12,87613.0,14.8508,14.8692,14.8508,14.86,87613.0
2018-05-14 14:55:00,16.12,16.13,16.11,16.12,45654.0,14.86,14.8692,14.8508,14.86,45654.0
2018-05-14 15:00:00,16.11,16.13,16.09,16.13,83096.0,14.8508,14.8692,14.8323,14.8692,83096.0
2018-05-14 15:05:00,16.13,16.16,16.12,16.16,102393.0,14.8692,14.8969,14.86,14.8969,102393.0
2018-05-14 15:10:00,16.16,16.19,16.15,16.16,113192.0,14.8969,14.9245,14.8876,14.8969,113192.0
2018-05-14 15:15:00,16.16,16.17,16.14,16.15,43285.0,14.8969,14.9061,14.8784,14.8876,43285.0
2018-05-14 15:20:00,16.15,16.16,16.13,16.13,67888.0,14.8876,14.8969,14.8692,14.8692,67888.0
2018-05-14 15:25:00,16.13,16.16,16.13,16.13,83501.0,14.8692,14.8969,14.8692,14.8692,83501.0
2018-05-14 15:30:00,16.14,16.15,16.13,16.13,99056.0,14.8784,14.8876,14.8692,14.8692,99056.0
2018-05-14 15:35:00,16.13,16.14,16.12,16.13,149048.0,14.8692,14.8784,14.86,14.8692,149048.0
2018-05-14 15:40:00,16.13,16.15,16.12,16.14,199050.0,14.8692,14.8876,14.86,14.8784,199050.0
2018-05-14 15:45:00,16.14,16.14,16.12,16.13,171809.0,14.8784,14.8784,14.86,14.8692,171809.0
2018-05-14 15:50:00,16.14,16.17,16.13,16.17,249780.0,14.8784,14.9061,14.8692,14.9061,249780.0
2018-05-14 15:55:00,16.17,16.2,16.16,16.2,594228.0,14.9061,14.9337,14.8969,14.9337,594228.0
2018-05-15 09:30:00,16.0,16.01,15.83,15.91,382048.0,14.7494,14.7586,14.5927,14.6664,382048.0
2018-05-15 09:35:00,15.9,15.9,15.76,15.81,265602.0,14.6572,14.6572,14.5281,14.5742,265602.0
2018-05-15 09:40:00,15.8,15.83,15.76,15.81,236729.0,14.565,14.5927,14.5281,14.5742,236729.0
2018-05-15 09:45:00,15.8,15.9,15.79,15.88,140669.0,14.565,14.6572,14.5558,14.6388,140669.0
2018-05-15 09:50:00,15.88,15.95,15.78,15.82,260087.0,14.6388,14.7033,14.5466,14.5834,260087.0
2018-05-15 09:55:00,15.81,15.82,15.69,15.7,397169.0,14.5742,14.5834,14.4636,14.4728,397169.0
2018-05-15 10:00:00,15.71,15.73,15.69,15.71,204218.0,14.482,14.5005,14.4636,14.482,204218.0
2018-05-15 10:05:00,15.7,15.76,15.7,15.74,261340.0,14.4728,14.5281,14.4728,14.5097,261340.0
2018-05-15 10:10:00,15.73,15.75,15.7,15.71,224802.0,14.5005,14.5189,14.4728,14.482,224802.0
2018-05-15 10:15:00,15.71,15.76,15.7,15.72,292155.0,14.482,14.5281,14.4728,14.4913,292155.0
2018-05-15 10:20:00,15.72,15.75,15.71,15.73,163775.0,14.4913,14.5189,14.482,14.5005,163775.0
2018-05-15 10:25:00,15.72,15.77,15.72,15.76,137184.0,14.4913,14.5374,14.4913,14.5281,137184.0
2018-05-15 10:30:00,15.76,15.87,15.75,15.84,399200.0,14.5281,14.6295,14.5189,14.6019,399200.0
2018-05-15 10:35:00,15.84,15.93,15.83,15.9,567434.0,14.6019,14.6848,14.5927,14.6572,567434.0
2018-05-15 10:40:00,15.9,16.06,15.89,16.02,587608.0,14.6572,14.8047,14.648,14.7678,587608.0
2018-05-15 10:45:00,16.02,16.02,15.9,15.9,282597.0,14.7678,14.7678,14.6572,14.6572,282597.0
2018-05-15 10:50:00,15.91,16.03,15.9,16.01,184559.0,14.6664,14.777,14.6572,14.7586,184559.0
2018-05-15 10:55:00,16.01,16.02,15.96,15.99,255885.0,14.7586,14.7678,14.7125,14.7402,255885.0
2018-05-15 11:00:00,15.99,16.04,15.95,15.96,146664.0,14.7402,14.7862,14.7033,14.7125,146664.0
2018-05-15 11:05:00,15.96,16.0,15.96,15.97,134591.0,14.7125,14.7494,14.7125,14.7217,134591.0
2018-05-15 11:10:00,15.97,16.0,15.95,15.97,134229.0,14.7217,14.7494,14.7033,14.7217,134229.0
2018-05-15 11:15:00,15.97,16.02,15.96,16.01,81257.0,14.7217,14.7678,14.7125,14.7586,81257.0
2018-05-15 11:20:00,16.0,16.02,15.99,16.02,86277.0,14.7494,14.7678,14.7402,14.7678,86277.0
2018-05-15 11:25:00,16.02,16.07,16.01,16.05,136389.0,14.7678,14.8139,14.7586,14.7955,136389.0
2018-05-15 11:30:00,16.05,16.08,16.03,16.05,243415.0,14.7955,14.8231,14.777,14.7955,243415.0
2018-05-15 11:35:00,16.05,16.09,16.02,16.02,100500.0,14.7955,14.8323,14.7678,14.7678,100500.0
2018-05-15 11:40:00,16.03,16.05,16.02,16.02,78335.0,14.777,14.7955,14.7678,14.7678,78335.0
2018-05-15 11:45:00,16.03,16.03,15.99,15.99,68186.0,14.777,14.777,14.7402,14.7402,68186.0
2018-05-15 11:50:00,16.0,16.02,15.98,16.02,84075.0,14.7494,14.7678,14.7309,14.7678,84075.0
2018-05-15 11:55:00,16.02,16.02,15.94,15.96,125046.0,14.7678,14.7678,14.6941,14.7125,125046.0
2018-05-15 12:00:00,15.97,15.98,15.93,15.95,86895.0,14.7217,14.7309,14.6848,14.7033,86895.0
2018-05-15 12:05:00,15.94,15.95,15.92,15.93,125726.0,14.6941,14.7033,14.6756,14.6848,125726.0
2018-05-15 12:10:00,15.93,15.94,15.89,15.93,90317.0,14.6848,14.6941,14.648,14.6848,90317.0
2018-05-15 12:15:00,15.92,15.95,15.92,15.95,58491.0,14.6756,14.7033,14.6756,14.7033,58491.0
2018-05-15 12:20:00,15.95,15.95,15.9,15.9,91960.0,14.7033,14.7033,14.6572,14.6572,91960.0
2018-05-15 12:25:00,15.91,15.94,15.9,15.94,77468.0,14.6664,14.6941,14.6572,14.6941,77468.0
2018-05-15 12:30:00,15.93,15.94,15.93,15.94,75298.0,14.6848,14.6941,14.6848,14.6941,75298.0
2018-05-15 12:35:00,15.94,15.94,15.92,15.93,78192.0,14.6941,14.6941,14.6756,14.6848,78192.0
2018-05-15 12:40:00,15.92,15.93,15.91,15.92,57381.0,14.6756,14.6848,14.6664,14.6756,57381.0
2018-05-15 12:45:00,15.92,15.96,15.91,15.94,101050.0,14.6756,14.7125,14.6664,14.6941,101050.0
2018-05-15 12:50:00,15.94,15.94,15.92,15.93,40314.0,14.6941,14.6941,14.6756,14.6848,40314.0
2018-05-15 12:55:00,15.94,15.97,15.93,15.94,74672.0,14.6941,14.7217,14.6848,14.6941,74672.0
2018-05-15 13:00:00,15.93,15.94,15.9,15.92,155939.0,14.6848,14.6941,14.6572,14.6756,155939.0
2018-05-15 13:05:00,15.92,15.94,15.9,15.92,87670.0,14.6756,14.6941,14.6572,14.6756,87670.0
2018-05-15 13:10:00,15.92,15.92,15.88,15.89,68915.0,14.6756,14.6756,14.6388,14.648,68915.0
2018-05-15 13:15:00,15.88,15.92,15.87,15.91,91046.0,14.6388,14.6756,14.6295,14.6664,91046.0
2018-05-15 13:20:00,15.91,15.91,15.87,15.88,103840.0,14.6664,14.6664,14.6295,14.6388,103840.0
2018-05-15 13:25:00,15.88,15.92,15.88,15.89,57881.0,14.6388,14.6756,14.6388,14.648,57881.0
2018-05-15 13:30:00,15.89,15.9,15.88,15.9,41268.0,14.648,14.6572,14.6388,14.6572,41268.0
2018-05-15 13:35:00,15.9,15.9,15.87,15.89,76208.0,14.6572,14.6572,14.6295,14.648,76208.0
2018-05-15 13:40:00,15.89,15.9,15.87,15.88,50556.0,14.648,14.6572,14.6295,14.6388,50556.0
2018-05-15 13:45:00,15.88,15.9,15.87,15.9,30844.0,14.6388,14.6572,14.6295,14.6572,30844.0
2018-05-15 13:50:00,15.9,15.91,15.88,15.89,51000.0,14.6572,14.6664,14.6388,14.648,51000.0
2018-05-15 13:55:00,15.89,15.89,15.83,15.84,119171.0,14.648,14.648,14.5927,14.6019,119171.0
2018-05-15 14:00:00,15.83,15.87,15.83,15.87,122457.0,14.5927,14.6295,14.5927,14.6295,122457.0
2018-05-15 14:05:00,15.87,15.87,15.86,15.87,41578.0,14.6295,14.6295,14.6203,14.6295,41578.0
2018-05-15 14:10:00,15.87,15.89,15.85,15.86,93563.0,14.6295,14.648,14.6111,14.6203,93563.0
2018-05-15 14:15:00,15.86,15.91,15.83,15.91,134501.0,14.6203,14.6664,14.5927,14.6664,134501.0
2018-05-15 14:20:00,15.91,15.91,15.86,15.86,98217.0,14.6664,14.6664,14.6203,14.6203,98217.0
2018-05-15 14:25:00,15.87,15.93,15.85,15.88,128775.0,14.6295,14.6848,14.6111,14.6388,128775.0
2018-05-15 14:30:00,15.88,16.0,15.88,15.96,186923.0,14.6388,14.7494,14.6388,14.7125,186923.0
2018-05-15 14:35:00,15.96,15.97,15.89,15.89,120250.0,14.7125,14.7217,14.648,14.648,120250.0
2018-05-15 14:40:00,15.9,15.91,15.89,15.9,95091.0,14.6572,14.6664,14.648,14.6572,95091.0
2018-05-15 14:45:00,15.9,15.92,15.87,15.89,405626.0,14.6572,14.6756,14.6295,14.648,405626.0
2018-05-15 14:50:00,15.89,15.92,15.89,15.92,82641.0,14.648,14.6756,14.648,14.6756,82641.0
2018-05-15 14:55:00,15.92,15.92,15.89,15.91,66632.0,14.6756,14.6756,14.648,14.6664,66632.0
2018-05-15 15:00:00,15.91,15.91,15.89,15.91,177046.0,14.6664,14.6664,14.648,14.6664,177046.0
2018-05-15 15:05:00,15.9,15.91,15.88,15.9,70540.0,14.6572,14.6664,14.6388,14.6572,70540.0
2018-05-15 15:10:00,15.9,15.91,15.88,15.89,60968.0,14.6572,14.6664,14.6388,14.648,60968.0
2018-05-15 15:15:00,15.89,15.9,15.88,15.89,148746.0,14.648,14.6572,14.6388,14.648,148746.0
2018-05-15 15:20:00,15.89,15.91,15.88,15.91,238444.0,14.648,14.6664,14.6388,14.6664,238444.0
2018-05-15 15:25:00,15.91,15.92,15.86,15.86,156759.0,14.6664,14.6756,14.6203,14.6203,156759.0
2018-05-15 15:30:00,15.86,15.89,15.85,15.89,190693.0,14.6203,14.648,14.6111,14.648,190693.0
2018-05-15 15:35:00,15.89,15.9,15.88,15.89,121315.0,14.648,14.6572,14.6388,14.648,121315.0
2018-05-15 15:40:00,15.89,15.92,15.87,15.88,320197.0,14.648,14.6756,14.6295,14.6388,320197.0
2018-05-15 15:45:00,15.88,15.94,15.85,15.93,429797.0,14.6388,14.6941,14.6111,14.6848,429797.0
2018-05-15 15:50:00,15.93,15.99,15.92,15.95,324487.0,14.6848,14.7402,14.6756,14.7033,324487.0
2018-05-15 15:55:00,15.95,15.97,15.94,15.96,461152.0,14.7033,14.7217,14.6941,14.7125,461152.0
2018-05-16 09:30:00,16.08,16.3,16.07,16.25,432886.0,14.8231,15.0259,14.8139,14.9798,432886.0
2018-05-16 09:35:00,16.26,16.43,16.25,16.34,507928.0,14.9891,15.1458,14.9798,15.0628,507928.0
2018-05-16 09:40:00,16.34,16.47,16.31,16.39,603466.0,15.0628,15.1826,15.0351,15.1089,603466.0
2018-05-16 09:45:00,16.4,16.44,16.36,16.41,223773.0,15.1181,15.155,15.0812,15.1273,223773.0
2018-05-16 09:50:00,16.41,16.5,16.39,16.5,473740.0,15.1273,15.2103,15.1089,15.2103,473740.0
2018-05-16 09:55:00,16.5,16.55,16.48,16.52,353646.0,15.2103,15.2564,15.1919,15.2287,353646.0
2018-05-16 10:00:00,16.52,16.53,16.46,16.47,217498.0,15.2287,15.2379,15.1734,15.1826,217498.0
2018-05-16 10:05:00,16.48,16.52,16.47,16.48,170208.0,15.1919,15.2287,15.1826,15.1919,170208.0
2018-05-16 10:10:00,16.48,16.49,16.41,16.42,183446.0,15.1919,15.2011,15.1273,15.1365,183446.0
2018-05-16 10:15:00,16.41,16.44,16.33,16.36,249844.0,15.1273,15.155,15.0536,15.0812,249844.0
2018-05-16 10:20:00,16.36,16.39,16.33,16.37,174458.0,15.0812,15.1089,15.0536,15.0905,174458.0
2018-05-16 10:25:00,16.36,16.38,16.25,16.25,269838.0,15.0812,15.0997,14.9798,14.9798,269838.0
2018-05-16 10:30:00,16.25,16.35,16.24,16.32,304088.0,14.9798,15.072,14.9706,15.0444,304088.0
2018-05-16 10:35:00,16.32,16.37,16.32,16.36,111745.0,15.0444,15.0905,15.0444,15.0812,111745.0
2018-05-16 10:40:00,16.37,16.37,16.34,16.36,123228.0,15.0905,15.0905,15.0628,15.0812,123228.0
2018-05-16 10:45:00,16.37,16.44,16.36,16.43,148406.0,15.0905,15.155,15.0812,15.1458,148406.0
2018-05-16 10:50:00,16.43,16.43,16.4,16.41,115924.0,15.1458,15.1458,15.1181,15.1273,115924.0
2018-05-16 10:55:00,16.42,16.47,16.4,16.47,116900.0,15.1365,15.1826,15.1181,15.1826,116900.0
2018-05-16 11:00:00,16.46,16.49,16.42,16.48,153550.0,15.1734,15.2011,15.1365,15.1919,153550.0
2018-05-16 11:05:00,16.48,16.5,16.44,16.45,178056.0,15.1919,15.2103,15.155,15.1642,178056.0
2018-05-16 11:10:00,16.45,16.47,16.41,16.43,101449.0,15.1642,15.1826,15.1273,15.1458,101449.0
2018-05-16 11:15:00,16.43,16.45,16.4,16.43,112951.0,15.1458,15.1642,15.1181,15.1458,112951.0
2018-05-16 11:20:00,16.43,16.51,16.43,16.48,224698.0,15.1458,15.2195,15.1458,15.1919,224698.0
2018-05-16 11:25:00,16.47,16.48,16.44,16.45,118167.0,15.1826,15.1919,15.155,15.1642,118167.0
2018-05-16 11:30:00,16.45,16.47,16.42,16.44,127188.0,15.1642,15.1826,15.1365,15.155,127188.0
2018-05-16 11:35:00,16.44,16.47,16.43,16.44,99166.0,15.155,15.1826,15.1458,15.155,99166.0
2018-05-16 11:40:00,16.44,16.46,16.41,16.42,75442.0,15.155,15.1734,15.1273,15.1365,75442.0
2018-05-16 11:45:00,16.42,16.46,16.41,16.44,220989.0,15.1365,15.1734,15.1273,15.155,220989.0
2018-05-16 11:50:00,16.44,16.5,16.43,16.49,89622.0,15.155,15.2103,15.1458,15.2011,89622.0
2018-05-16 11:55:00,16.48,16.52,16.47,16.49,282463.0,15.1919,15.2287,15.1826,15.2011,282463.0
2018-05-16 12:00:00,16.49,16.51,16.48,16.49,58705.0,15.2011,15.2195,15.1919,15.2011,58705.0
2018-05-16 12:05:00,16.5,16.54,16.49,16.54,109128.0,15.2103,15.2472,15.2011,15.2472,109128.0
2018-05-16 12:10:00,16.54,16.58,16.52,16.57,187656.0,15.2472,15.284,15.2287,15.2748,187656.0
2018-05-16 12:15:00,16.58,16.59,16.54,16.59,162528.0,15.284,15.2933,15.2472,15.2933,162528.0
2018-05-16 12:20:00,16.59,16.64,16.58,16.6,186391.0,15.2933,15.3393,15.284,15.3025,186391.0
2018-05-16 12:25:00,16.6,16.63,16.57,16.58,148924.0,15.3025,15.3301,15.2748,15.284,148924.0
2018-05-16 12:30:00,16.58,16.62,16.57,16.59,110590.0,15.284,15.3209,15.2748,15.2933,110590.0
2018-05-16 12:35:00,16.6,16.61,16.56,16.61,164899.0,15.3025,15.3117,15.2656,15.3117,164899.0
2018-05-16 12:40:00,16.61,16.62,16.59,16.6,77584.0,15.3117,15.3209,15.2933,15.3025,77584.0
2018-05-16 12:45:00,16.59,16.6,16.58,16.6,44606.0,15.2933,15.3025,15.284,15.3025,44606.0
2018-05-16 12:50:00,16.6,16.63,16.59,16.63,103162.0,15.3025,15.3301,15.2933,15.3301,103162.0
2018-05-16 12:55:00,16.63,16.64,16.62,16.64,91315.0,15.3301,15.3393,15.3209,15.3393,91315.0
2018-05-16 13:00:00,16.64,16.67,16.62,16.67,205134.0,15.3393,15.367,15.3209,15.367,205134.0
2018-05-16 13:05:00,16.67,16.7,16.66,16.7,297654.0,15.367,15.3947,15.3578,15.3947,297654.0
2018-05-16 13:10:00,16.69,16.71,16.68,16.71,358807.0,15.3854,15.4039,15.3762,15.4039,358807.0
2018-05-16 13:15:00,16.71,16.74,16.7,16.73,258982.0,15.4039,15.4315,15.3947,15.4223,258982.0
2018-05-16 13:20:00,16.73,16.79,16.73,16.77,419101.0,15.4223,15.4776,15.4223,15.4592,419101.0
2018-05-16 13:25:00,16.77,16.78,16.76,16.77,129864.0,15.4592,15.4684,15.45,15.4592,129864.0
2018-05-16 13:30:00,16.78,16.81,16.76,16.8,254524.0,15.4684,15.4961,15.45,15.4868,254524.0
2018-05-16 13:35:00,16.8,16.9,16.8,16.82,720444.0,15.4868,15.579,15.4868,15.5053,720444.0
2018-05-16 13:40:00,16.81,16.82,16.73,16.76,205260.0,15.4961,15.5053,15.4223,15.45,205260.0
2018-05-16 13:45:00,16.76,16.77,16.73,16.76,123907.0,15.45,15.4592,15.4223,15.45,123907.0
2018-05-16 13:50:00,16.77,16.78,16.75,16.76,76536.0,15.4592,15.4684,15.4408,15.45,76536.0
2018-05-16 13:55:00,16.76,16.79,16.74,16.79,110377.0,15.45,15.4776,15.4315,15.4776,110377.0
2018-05-16 14:00:00,16.79,16.81,16.77,16.78,228083.0,15.4776,15.4961,15.4592,15.4684,228083.0
2018-05-16 14:05:00,16.78,16.79,16.77,16.79,80934.0,15.4684,15.4776,15.4592,15.4776,80934.0
2018-05-16 14:10:00,16.79,16.81,16.78,16.79,121230.0,15.4776,15.4961,15.4684,15.4776,121230.0
2018-05-16 14:15:00,16.8,16.8,16.79,16.8,46549.0,15.4868,15.4868,15.4776,15.4868,46549.0
2018-05-16 14:20:00,16.8,16.82,16.79,16.81,211494.0,15.4868,15.5053,15.4776,15.4961,211494.0
2018-05-16 14:25:00,16.81,16.82,16.79,16.8,105386.0,15.4961,15.5053,15.4776,15.4868,105386.0
2018-05-16 14:30:00,16.8,16.82,16.75,16.76,133511.0,15.4868,15.5053,15.4408,15.45,133511.0
2018-05-16 14:35:00,16.76,16.78,16.73,16.77,155195.0,15.45,15.4684,15.4223,15.4592,155195.0
2018-05-16 14:40:00,16.77,16.81,16.76,16.8,223606.0,15.4592,15.4961,15.45,15.4868,223606.0
2018-05-16 14:45:00,16.8,16.81,16.77,16.78,108068.0,15.4868,15.4961,15.4592,15.4684,108068.0
2018-05-16 14:50:00,16.79,16.79,16.77,16.79,116821.0,15.4776,15.4776,15.4592,15.4776,116821.0
2018-05-16 14:55:00,16.79,16.79,16.77,16.79,88345.0,15.4776,15.4776,15.4592,15.4776,88345.0
2018-05-16 15:00:00,16.79,16.79,16.72,16.73,266531.0,15.4776,15.4776,15.4131,15.4223,266531.0
2018-05-16 15:05:00,16.73,16.75,16.73,16.75,115588.0,15.4223,15.4408,15.4223,15.4408,115588.0
2018-05-16 15:10:00,16.75,16.75,16.73,16.73,132861.0,15.4408,15.4408,15.4223,15.4223,132861.0
2018-05-16 15:15:00,16.73,16.74,16.7,16.71,185844.0,15.4223,15.4315,15.3947,15.4039,185844.0
2018-05-16 15:20:00,16.71,16.73,16.69,16.7,175462.0,15.4039,15.4223,15.3854,15.3947,175462.0
2018-05-16 15:25:00,16.7,16.7,16.65,16.68,170074.0,15.3947,15.3947,15.3486,15.3762,170074.0
2018-05-16 15:30:00,16.68,16.68,16.65,16.68,145807.0,15.3762,15.3762,15.3486,15.3762,145807.0
2018-05-16 15:35:00,16.68,16.7,16.66,16.69,343731.0,15.3762,15.3947,15.3578,15.3854,343731.0
2018-05-16 15:40:00,16.69,16.7,16.68,16.69,208190.0,15.3854,15.3947,15.3762,15.3854,208190.0
2018-05-16 15:45:00,16.68,16.69,16.63,16.63,324275.0,15.3762,15.3854,15.3301,15.3301,324275.0
2018-05-16 15:50:00,16.64,16.68,16.63,16.65,581349.0,15.3393,15.3762,15.3301,15.3486,581349.0
2018-05-16 15:55:00,16.66,16.69,16.63,16.65,1612407.0,15.3578,15.3854,15.3301,15.3486,1612407.0
2018-05-17 09:30:00,16.67,16.82,16.66,16.77,406712.0,15.367,15.5053,15.3578,15.4592,406712.0
2018-05-17 09:35:00,16.77,16.84,16.72,16.79,480084.0,15.4592,15.5237,15.4131,15.4776,480084.0
2018-05-17 09:40:00,16.78,16.88,16.73,16.81,440020.0,15.4684,15.5606,15.4223,15.4961,440020.0
2018-05-17 09:45:00,16.82,16.92,16.75,16.89,446467.0,15.5053,15.5975,15.4408,15.5698,446467.0
2018-05-17 09:50:00,16.9,16.98,16.88,16.89,232947.0,15.579,15.6528,15.5606,15.5698,232947.0
2018-05-17 09:55:00,16.89,16.94,16.86,16.88,182740.0,15.5698,15.6159,15.5422,15.5606,182740.0
2018-05-17 10:00:00,16.87,16.92,16.83,16.91,185997.0,15.5514,15.5975,15.5145,15.5882,185997.0
2018-05-17 10:05:00,16.9,16.92,16.83,16.9,246075.0,15.579,15.5975,15.5145,15.579,246075.0
2018-05-17 10:10:00,16.91,16.92,16.86,16.89,154762.0,15.5882,15.5975,15.5422,15.5698,154762.0
2018-05-17 10:15:00,16.89,16.92,16.88,16.9,112086.0,15.5698,15.5975,15.5606,15.579,112086.0
2018-05-17 10:20:00,16.9,16.97,16.89,16.96,129044.0,15.579,15.6436,15.5698,15.6343,129044.0
2018-05-17 10:25:00,16.95,16.95,16.9,16.9,72107.0,15.6251,15.6251,15.579,15.579,72107.0
2018-05-17 10:30:00,16.91,16.92,16.89,16.9,132957.0,15.5882,15.5975,15.5698,15.579,132957.0
2018-05-17 10:35:00,16.9,16.92,16.88,16.89,225240.0,15.579,15.5975,15.5606,15.5698,225240.0
2018-05-17 10:40:00,16.89,16.9,16.86,16.88,86183.0,15.5698,15.579,15.5422,15.5606,86183.0
2018-05-17 10:45:00,16.89,16.93,16.87,16.91,271892.0,15.5698,15.6067,15.5514,15.5882,271892.0
2018-05-17 10:50:00,16.91,16.93,16.87,16.89,171321.0,15.5882,15.6067,15.5514,15.5698,171321.0
2018-05-17 10:55:00,16.89,16.92,16.86,16.92,80431.0,15.5698,15.5975,15.5422,15.5975,80431.0
2018-05-17 11:00:00,16.91,16.95,16.89,16.95,130329.0,15.5882,15.6251,15.5698,15.6251,130329.0
2018-05-17 11:05:00,16.95,16.95,16.93,16.95,230252.0,15.6251,15.6251,15.6067,15.6251,230252.0
2018-05-17 11:10:00,16.95,16.96,16.87,16.89,176499.0,15.6251,15.6343,15.5514,15.5698,176499.0
2018-05-17 11:15:00,16.89,16.92,16.84,16.91,1035130.0,15.5698,15.5975,15.5237,15.5882,1035130.0
2018-05-17 11:20:00,16.91,16.93,16.88,16.89,117019.0,15.5882,15.6067,15.5606,15.5698,117019.0
2018-05-17 11:25:00,16.89,16.93,16.88,16.93,118630.0,15.5698,15.6067,15.5606,15.6067,118630.0
2018-05-17 11:30:00,16.93,16.95,16.91,16.93,121393.0,15.6067,15.6251,15.5882,15.6067,121393.0
2018-05-17 11:35:00,16.93,16.93,16.89,16.9,72293.0,15.6067,15.6067,15.5698,15.579,72293.0
2018-05-17 11:40:00,16.89,16.9,16.88,16.89,72968.0,15.5698,15.579,15.5606,15.5698,72968.0
2018-05-17 11:45:00,16.89,16.9,16.87,16.88,84076.0,15.5698,15.579,15.5514,15.5606,84076.0
2018-05-17 11:50:00,16.87,16.88,16.82,16.82,187182.0,15.5514,15.5606,15.5053,15.5053,187182.0
2018-05-17 11:55:00,16.82,16.86,16.82,16.84,76502.0,15.5053,15.5422,15.5053,15.5237,76502.0
2018-05-17 12:00:00,16.83,16.87,16.83,16.87,48839.0,15.5145,15.5514,15.5145,15.5514,48839.0
2018-05-17 12:05:00,16.86,16.88,16.85,16.87,42800.0,15.5422,15.5606,15.5329,15.5514,42800.0
2018-05-17 12:10:00,16.87,16.9,16.86,16.89,75043.0,15.5514,15.579,15.5422,15.5698,75043.0
2018-05-17 12:15:00,16.9,16.92,16.89,16.9,59432.0,15.579,15.5975,15.5698,15.579,59432.0
2018-05-17 12:20:00,16.9,16.9,16.88,16.89,40312.0,15.579,15.579,15.5606,15.5698,40312.0
2018-05-17 12:25:00,16.88,16.94,16.88,16.93,155223.0,15.5606,15.6159,15.5606,15.6067,155223.0
2018-05-17 12:30:00,16.94,16.94,16.9,16.91,55986.0,15.6159,15.6159,15.579,15.5882,55986.0
2018-05-17 12:35:00,16.9,16.91,16.87,16.87,58341.0,15.579,15.5882,15.5514,15.5514,58341.0
2018-05-17 12:40:00,16.87,16.89,16.83,16.89,82279.0,15.5514,15.5698,15.5145,15.5698,82279.0
2018-05-17 12:45:00,16.88,16.89,16.87,16.89,39937.0,15.5606,15.5698,15.5514,15.5698,39937.0
2018-05-17 12:50:00,16.89,16.89,16.86,16.87,57111.0,15.5698,15.5698,15.5422,15.5514,57111.0
2018-05-17 12:55:00,16.87,16.88,16.85,16.87,88801.0,15.5514,15.5606,15.5329,15.5514,88801.0
2018-05-17 13:00:00,16.86,16.9,16.86,16.89,67042.0,15.5422,15.579,15.5422,15.5698,67042.0
2018-05-17 13:05:00,16.89,16.89,16.87,16.88,57960.0,15.5698,15.5698,15.5514,15.5606,57960.0
2018-05-17 13:10:00,16.88,16.88,16.83,16.84,95084.0,15.5606,15.5606,15.5145,15.5237,95084.0
2018-05-17 13:15:00,16.84,16.89,16.83,16.88,125670.0,15.5237,15.5698,15.5145,15.5606,125670.0
2018-05-17 13:20:00,16.88,16.91,16.87,16.89,50673.0,15.5606,15.5882,15.5514,15.5698,50673.0
2018-05-17 13:25:00,16.88,16.88,16.85,16.86,66526.0,15.5606,15.5606,15.5329,15.5422,66526.0
2018-05-17 13:30:00,16.87,16.87,16.84,16.86,73444.0,15.5514,15.5514,15.5237,15.5422,73444.0
2018-05-17 13:35:00,16.86,16.86,16.84,16.85,258735.0,15.5422,15.5422,15.5237,15.5329,258735.0
2018-05-17 13:40:00,16.85,16.85,16.81,16.82,60575.0,15.5329,15.5329,15.4961,15.5053,60575.0
2018-05-17 13:45:00,16.82,16.83,16.8,16.82,52256.0,15.5053,15.5145,15.4868,15.5053,52256.0
2018-05-17 13:50:00,16.82,16.84,16.79,16.81,161445.0,15.5053,15.5237,15.4776,15.4961,161445.0
2018-05-17 13:55:00,16.81,16.83,16.78,16.8,161140.0,15.4961,15.5145,15.4684,15.4868,161140.0
2018-05-17 14:00:00,16.79,16.81,16.74,16.79,197170.0,15.4776,15.4961,15.4315,15.4776,197170.0
2018-05-17 14:05:00,16.79,16.8,16.76,16.77,139818.0,15.4776,15.4868,15.45,15.4592,139818.0
2018-05-17 14:10:00,16.78,16.79,16.75,16.77,113653.0,15.4684,15.4776,15.4408,15.4592,113653.0
2018-05-17 14:15:00,16.77,16.81,16.76,16.8,108062.0,15.4592,15.4961,15.45,15.4868,108062.0
2018-05-17 14:20:00,16.8,16.81,16.78,16.79,78379.0,15.4868,15.4961,15.4684,15.4776,78379.0
2018-05-17 14:25:00,16.79,16.84,16.77,16.83,266538.0,15.4776,15.5237,15.4592,15.5145,266538.0
2018-05-17 14:30:00,16.83,16.85,16.81,16.82,116992.0,15.5145,15.5329,15.4961,15.5053,116992.0
2018-05-17 14:35:00,16.82,16.83,16.82,16.82,58457.0,15.5053,15.5145,15.5053,15.5053,58457.0
2018-05-17 14:40:00,16.82,16.86,16.81,16.83,213868.0,15.5053,15.5422,15.4961,15.5145,213868.0
2018-05-17 14:45:00,16.84,16.85,16.83,16.84,47607.0,15.5237,15.5329,15.5145,15.5237,47607.0
2018-05-17 14:50:00,16.84,16.85,16.83,16.84,106897.0,15.5237,15.5329,15.5145,15.5237,106897.0
2018-05-17 14:55:00,16.84,16.85,16.81,16.81,88379.0,15.5237,15.5329,15.4961,15.4961,88379.0
2018-05-17 15:00:00,16.82,16.82,16.81,16.82,59618.0,15.5053,15.5053,15.4961,15.5053,59618.0
2018-05-17 15:05:00,16.82,16.82,16.78,16.8,104811.0,15.5053,15.5053,15.4684,15.4868,104811.0
2018-05-17 15:10:00,16.81,16.81,16.77,16.78,105992.0,15.4961,15.4961,15.4592,15.4684,105992.0
2018-05-17 15:15:00,16.78,16.8,16.76,16.8,137322.0,15.4684,15.4868,15.45,15.4868,137322.0
2018-05-17 15:20:00,16.8,16.81,16.77,16.78,144124.0,15.4868,15.4961,15.4592,15.4684,144124.0
2018-05-17 15:25:00,16.78,16.79,16.74,16.75,179161.0,15.4684,15.4776,15.4315,15.4408,179161.0
2018-05-17 15:30:00,16.75,16.78,16.74,16.76,242940.0,15.4408,15.4684,15.4315,15.45,242940.0
2018-05-17 15:35:00,16.76,16.76,16.73,16.75,198806.0,15.45,15.45,15.4223,15.4408,198806.0
2018-05-17 15:40:00,16.75,16.78,16.74,16.77,275376.0,15.4408,15.4684,15.4315,15.4592,275376.0
2018-05-17 15:45:00,16.77,16.8,16.75,16.77,284340.0,15.4592,15.4868,15.4408,15.4592,284340.0
2018-05-17 15:50:00,16.77,16.78,16.74,16.76,323338.0,15.4592,15.4684,15.4315,15.45,323338.0
2018-05-17 15:55:00,16.76,16.8,16.74,16.77,1255135.0,15.45,15.4868,15.4315,15.4592,1255135.0
2018-05-18 09:30:00,16.7,17.1,16.69,17.1,1159901.0,15.3947,15.7634,15.3854,15.7634,1159901.0
2018-05-18 09:35:00,17.1,17.14,16.99,17.07,516176.0,15.7634,15.8003,15.662,15.7357,516176.0
2018-05-18 09:40:00,17.07,17.17,17.06,17.14,1035681.0,15.7357,15.8279,15.7265,15.8003,1035681.0
2018-05-18 09:45:00,17.14,17.15,17.04,17.04,383458.0,15.8003,15.8095,15.7081,15.7081,383458.0
2018-05-18 09:50:00,17.05,17.05,16.96,17.0,237282.0,15.7173,15.7173,15.6343,15.6712,237282.0
2018-05-18 09:55:00,17.0,17.02,16.93,16.94,271080.0,15.6712,15.6896,15.6067,15.6159,271080.0
2018-05-18 10:00:00,16.93,16.95,16.89,16.91,138079.0,15.6067,15.6251,15.5698,15.5882,138079.0
2018-05-18 10:05:00,16.91,16.92,16.86,16.87,141948.0,15.5882,15.5975,15.5422,15.5514,141948.0
2018-05-18 10:10:00,16.87,16.88,16.8,16.81,122700.0,15.5514,15.5606,15.4868,15.4961,122700.0
2018-05-18 10:15:00,16.82,16.87,16.82,16.86,98375.0,15.5053,15.5514,15.5053,15.5422,98375.0
2018-05-18 10:20:00,16.86,16.91,16.86,16.89,587765.0,15.5422,15.5882,15.5422,15.5698,587765.0
2018-05-18 10:25:00,16.89,16.98,16.89,16.96,117331.0,15.5698,15.6528,15.5698,15.6343,117331.0
2018-05-18 10:30:00,16.96,16.96,16.85,16.86,287642.0,15.6343,15.6343,15.5329,15.5422,287642.0
2018-05-18 10:35:00,16.86,16.89,16.82,16.86,86945.0,15.5422,15.5698,15.5053,15.5422,86945.0
2018-05-18 10:40:00,16.87,16.87,16.8,16.8,100788.0,15.5514,15.5514,15.4868,15.4868,100788.0
2018-05-18 10:45:00,16.8,16.87,16.8,16.83,93471.0,15.4868,15.5514,15.4868,15.5145,93471.0
2018-05-18 10:50:00,16.84,16.86,16.82,16.82,334917.0,15.5237,15.5422,15.5053,15.5053,334917.0
2018-05-18 10:55:00,16.82,16.9,16.82,16.9,165499.0,15.5053,15.579,15.5053,15.579,165499.0
2018-05-18 11:00:00,16.91,16.99,16.9,16.98,223831.0,15.5882,15.662,15.579,15.6528,223831.0
2018-05-18 11:05:00,16.98,17.0,16.94,16.99,283206.0,15.6528,15.6712,15.6159,15.662,283206.0
2018-05-18 11:10:00,16.98,17.04,16.95,16.96,291153.0,15.6528,15.7081,15.6251,15.6343,291153.0
2018-05-18 11:15:00,16.96,17.0,16.94,17.0,211863.0,15.6343,15.6712,15.6159,15.6712,211863.0
2018-05-18 11:20:00,17.01,17.05,16.98,17.0,967851.0,15.6804,15.7173,15.6528,15.6712,967851.0
2018-05-18 11:25:00,17.01,17.01,16.92,16.93,448369.0,15.6804,15.6804,15.5975,15.6067,448369.0
2018-05-18 11:30:00,16.93,16.95,16.91,16.93,142514.0,15.6067,15.6251,15.5882,15.6067,142514.0
2018-05-18 11:35:00,16.93,16.96,16.92,16.96,126511.0,15.6067,15.6343,15.5975,15.6343,126511.0
2018-05-18 11:40:00,16.96,16.99,16.95,16.96,121899.0,15.6343,15.662,15.6251,15.6343,121899.0
2018-05-18 11:45:00,16.96,16.97,16.91,16.91,139226.0,15.6343,15.6436,15.5882,15.5882,139226.0
2018-05-18 11:50:00,16.91,16.92,16.86,16.9,153492.0,15.5882,15.5975,15.5422,15.579,153492.0
2018-05-18 11:55:00,16.9,16.92,16.88,16.89,72293.0,15.579,15.5975,15.5606,15.5698,72293.0
2018-05-18 12:00:00,16.9,16.91,16.84,16.84,127356.0,15.579,15.5882,15.5237,15.5237,127356.0
2018-05-18 12:05:00,16.84,16.86,16.82,16.84,74633.0,15.5237,15.5422,15.5053,15.5237,74633.0
2018-05-18 12:10:00,16.84,16.85,16.81,16.82,49964.0,15.5237,15.5329,15.4961,15.5053,49964.0
2018-05-18 12:15:00,16.82,16.89,16.81,16.89,135882.0,15.5053,15.5698,15.4961,15.5698,135882.0
2018-05-18 12:20:00,16.88,16.91,16.87,16.87,127516.0,15.5606,15.5882,15.5514,15.5514,127516.0
2018-05-18 12:25:00,16.87,16.9,16.85,16.89,44266.0,15.5514,15.579,15.5329,15.5698,44266.0
2018-05-18 12:30:00,16.89,16.9,16.87,16.89,48797.0,15.5698,15.579,15.5514,15.5698,48797.0
2018-05-18 12:35:00,16.89,16.91,16.87,16.91,55102.0,15.5698,15.5882,15.5514,15.5882,55102.0
2018-05-18 12:40:00,16.91,16.94,16.89,16.93,700002.0,15.5882,15.6159,15.5698,15.6067,700002.0
2018-05-18 12:45:00,16.94,16.95,16.92,16.93,69975.0,15.6159,15.6251,15.5975,15.6067,69975.0
2018-05-18 12:50:00,16.93,16.93,16.88,16.88,62663.0,15.6067,15.6067,15.5606,15.5606,62663.0
2018-05-18 12:55:00,16.89,16.89,16.87,16.88,75149.0,15.5698,15.5698,15.5514,15.5606,75149.0
2018-05-18 13:00:00,16.88,16.88,16.85,16.87,46182.0,15.5606,15.5606,15.5329,15.5514,46182.0
2018-05-18 13:05:00,16.86,16.88,16.86,16.88,29921.0,15.5422,15.5606,15.5422,15.5606,29921.0
2018-05-18 13:10:00,16.88,16.91,16.87,16.91,83251.0,15.5606,15.5882,15.5514,15.5882,83251.0
2018-05-18 13:15:00,16.91,16.91,16.87,16.87,127199.0,15.5882,15.5882,15.5514,15.5514,127199.0
2018-05-18 13:20:00,16.87,16.89,16.86,16.88,138289.0,15.5514,15.5698,15.5422,15.5606,138289.0
2018-05-18 13:25:00,16.88,16.89,16.84,16.85,57349.0,15.5606,15.5698,15.5237,15.5329,57349.0
2018-05-18 13:30:00,16.85,16.85,16.8,16.82,149034.0,15.5329,15.5329,15.4868,15.5053,149034.0
2018-05-18 13:35:00,16.81,16.82,16.79,16.8,44904.0,15.4961,15.5053,15.4776,15.4868,44904.0
2018-05-18 13:40:00,16.8,16.81,16.78,16.79,60172.0,15.4868,15.4961,15.4684,15.4776,60172.0
2018-05-18 13:45:00,16.79,16.81,16.79,16.8,52241.0,15.4776,15.4961,15.4776,15.4868,52241.0
2018-05-18 13:50:00,16.8,16.8,16.78,16.79,82001.0,15.4868,15.4868,15.4684,15.4776,82001.0
2018-05-18 13:55:00,16.79,16.8,16.77,16.79,40754.0,15.4776,15.4868,15.4592,15.4776,40754.0
2018-05-18 14:00:00,16.8,16.8,16.78,16.79,54380.0,15.4868,15.4868,15.4684,15.4776,54380.0
2018-05-18 14:05:00,16.79,16.8,16.78,16.8,59566.0,15.4776,15.4868,15.4684,15.4868,59566.0
2018-05-18 14:10:00,16.8,16.8,16.78,16.79,59857.0,15.4868,15.4868,15.4684,15.4776,59857.0
2018-05-18 14:15:00,16.8,16.82,16.79,16.8,68520.0,15.4868,15.5053,15.4776,15.4868,68520.0
2018-05-18 14:20:00,16.81,16.81,16.79,16.8,53899.0,15.4961,15.4961,15.4776,15.4868,53899.0
2018-05-18 14:25:00,16.79,16.82,16.79,16.79,69865.0,15.4776,15.5053,15.4776,15.4776,69865.0
2018-05-18 14:30:00,16.78,16.79,16.77,16.78,93269.0,15.4684,15.4776,15.4592,15.4684,93269.0
2018-05-18 14:35:00,16.78,16.81,16.77,16.81,66184.0,15.4684,15.4961,15.4592,15.4961,66184.0
2018-05-18 14:40:00,16.81,16.84,16.8,16.8,75828.0,15.4961,15.5237,15.4868,15.4868,75828.0
2018-05-18 14:45:00,16.8,16.81,16.8,16.8,22777.0,15.4868,15.4961,15.4868,15.4868,22777.0
2018-05-18 14:50:00,16.8,16.81,16.79,16.8,94519.0,15.4868,15.4961,15.4776,15.4868,94519.0
2018-05-18 14:55:00,16.8,16.81,16.79,16.81,99747.0,15.4868,15.4961,15.4776,15.4961,99747.0
2018-05-18 15:00:00,16.8,16.81,16.8,16.8,62607.0,15.4868,15.4961,15.4868,15.4868,62607.0
2018-05-18 15:05:00,16.8,16.81,16.79,16.8,62989.0,15.4868,15.4961,15.4776,15.4868,62989.0
2018-05-18 15:10:00,16.79,16.82,16.78,16.82,140359.0,15.4776,15.5053,15.4684,15.5053,140359.0
2018-05-18 15:15:00,16.82,16.84,16.81,16.84,81648.0,15.5053,15.5237,15.4961,15.5237,81648.0
2018-05-18 15:20:00,16.84,16.85,16.82,16.84,106492.0,15.5237,15.5329,15.5053,15.5237,106492.0
2018-05-18 15:25:00,16.83,16.85,16.83,16.85,71521.0,15.5145,15.5329,15.5145,15.5329,71521.0
2018-05-18 15:30:00,16.85,16.85,16.84,16.85,117703.0,15.5329,15.5329,15.5237,15.5329,117703.0
2018-05-18 15:35:00,16.85,16.89,16.84,16.88,236032.0,15.5329,15.5698,15.5237,15.5606,236032.0
2018-05-18 15:40:00,16.89,16.89,16.86,16.87,164021.0,15.5698,15.5698,15.5422,15.5514,164021.0
2018-05-18 15:45:00,16.87,16.87,16.85,16.87,146822.0,15.5514,15.5514,15.5329,15.5514,146822.0
2018-05-18 15:50:00,16.86,16.88,16.85,16.86,335393.0,15.5422,15.5606,15.5329,15.5422,335393.0
2018-05-18 15:55:00,16.87,16.87,16.84,16.86,636599.0,15.5514,15.5514,15.5237,15.5422,636599.0
2018-05-21 09:30:00,17.07,17.11,16.93,16.96,496273.0,15.7357,15.7726,15.6067,15.6343,496273.0
2018-05-21 09:35:00,16.96,16.97,16.86,16.87,390238.0,15.6343,15.6436,15.5422,15.5514,390238.0
2018-05-21 09:40:00,16.87,16.9,16.86,16.88,192872.0,15.5514,15.579,15.5422,15.5606,192872.0
2018-05-21 09:45:00,16.88,16.88,16.75,16.75,237541.0,15.5606,15.5606,15.4408,15.4408,237541.0
2018-05-21 09:50:00,16.76,16.76,16.61,16.66,456531.0,15.45,15.45,15.3117,15.3578,456531.0
2018-05-21 09:55:00,16.66,16.74,16.64,16.67,218997.0,15.3578,15.4315,15.3393,15.367,218997.0
2018-05-21 10:00:00,16.68,16.71,16.62,16.64,285655.0,15.3762,15.4039,15.3209,15.3393,285655.0
2018-05-21 10:05:00,16.64,16.67,16.55,16.57,504554.0,15.3393,15.367,15.2564,15.2748,504554.0
2018-05-21 10:10:00,16.56,16.62,16.55,16.59,365751.0,15.2656,15.3209,15.2564,15.2933,365751.0
2018-05-21 10:15:00,16.58,16.68,16.58,16.67,191970.0,15.284,15.3762,15.284,15.367,191970.0
2018-05-21 10:20:00,16.67,16.67,16.62,16.66,176656.0,15.367,15.367,15.3209,15.3578,176656.0
2018-05-21 10:25:00,16.66,16.74,16.66,16.73,392946.0,15.3578,15.4315,15.3578,15.4223,392946.0
2018-05-21 10:30:00,16.73,16.79,16.71,16.78,324370.0,15.4223,15.4776,15.4039,15.4684,324370.0
2018-05-21 10:35:00,16.78,16.82,16.75,16.75,366146.0,15.4684,15.5053,15.4408,15.4408,366146.0
2018-05-21 10:40:00,16.76,16.78,16.73,16.76,158406.0,15.45,15.4684,15.4223,15.45,158406.0
2018-05-21 10:45:00,16.77,16.77,16.74,16.76,337660.0,15.4592,15.4592,15.4315,15.45,337660.0
2018-05-21 10:50:00,16.76,16.77,16.74,16.77,145340.0,15.45,15.4592,15.4315,15.4592,145340.0
2018-05-21 10:55:00,16.77,16.79,16.76,16.78,50413.0,15.4592,15.4776,15.45,15.4684,50413.0
2018-05-21 11:00:00,16.79,16.8,16.76,16.78,268339.0,15.4776,15.4868,15.45,15.4684,268339.0
2018-05-21 11:05:00,16.77,16.8,16.74,16.76,486997.0,15.4592,15.4868,15.4315,15.45,486997.0
2018-05-21 11:10:00,16.76,16.79,16.74,16.75,189684.0,15.45,15.4776,15.4315,15.4408,189684.0
2018-05-21 11:15:00,16.75,16.77,16.74,16.75,191516.0,15.4408,15.4592,15.4315,15.4408,191516.0
2018-05-21 11:20:00,16.75,16.76,16.7,16.7,103835.0,15.4408,15.45,15.3947,15.3947,103835.0
2018-05-21 11:25:00,16.7,16.71,16.62,16.63,137848.0,15.3947,15.4039,15.3209,15.3301,137848.0
2018-05-21 11:30:00,16.64,16.65,16.63,16.64,85738.0,15.3393,15.3486,15.3301,15.3393,85738.0
2018-05-21 11:35:00,16.63,16.64,16.59,16.62,187144.0,15.3301,15.3393,15.2933,15.3209,187144.0
2018-05-21 11:40:00,16.62,16.62,16.6,16.61,148179.0,15.3209,15.3209,15.3025,15.3117,148179.0
2018-05-21 11:45:00,16.61,16.61,16.6,16.61,44225.0,15.3117,15.3117,15.3025,15.3117,44225.0
2018-05-21 11:50:00,16.6,16.61,16.6,16.61,34982.0,15.3025,15.3117,15.3025,15.3117,34982.0
2018-05-21 11:55:00,16.61,16.67,16.6,16.67,106084.0,15.3117,15.367,15.3025,15.367,106084.0
2018-05-21 12:00:00,16.67,16.67,16.65,16.66,58463.0,15.367,15.367,15.3486,15.3578,58463.0
2018-05-21 12:05:00,16.67,16.67,16.64,16.65,59500.0,15.367,15.367,15.3393,15.3486,59500.0
2018-05-21 12:10:00,16.64,16.71,16.64,16.69,117706.0,15.3393,15.4039,15.3393,15.3854,117706.0
2018-05-21 12:15:00,16.68,16.69,16.67,16.68,51837.0,15.3762,15.3854,15.367,15.3762,51837.0
2018-05-21 12:20:00,16.68,16.68,16.65,16.68,75515.0,15.3762,15.3762,15.3486,15.3762,75515.0
2018-05-21 12:25:00,16.68,16.7,16.66,16.66,53365.0,15.3762,15.3947,15.3578,15.3578,53365.0
2018-05-21 12:30:00,16.67,16.67,16.65,16.65,32892.0,15.367,15.367,15.3486,15.3486,32892.0
2018-05-21 12:35:00,16.65,16.66,16.65,16.65,22627.0,15.3486,15.3578,15.3486,15.3486,22627.0
2018-05-21 12:40:00,16.65,16.66,16.64,16.64,43893.0,15.3486,15.3578,15.3393,15.3393,43893.0
2018-05-21 12:45:00,16.64,16.65,16.63,16.64,40399.0,15.3393,15.3486,15.3301,15.3393,40399.0
2018-05-21 12:50:00,16.64,16.67,16.63,16.66,106606.0,15.3393,15.367,15.3301,15.3578,106606.0
2018-05-21 12:55:00,16.66,16.69,16.66,16.69,52604.0,15.3578,15.3854,15.3578,15.3854,52604.0
2018-05-21 13:00:00,16.69,16.7,16.68,16.68,52135.0,15.3854,15.3947,15.3762,15.3762,52135.0
2018-05-21 13:05:00,16.69,16.7,16.68,16.7,57153.0,15.3854,15.3947,15.3762,15.3947,57153.0
2018-05-21 13:10:00,16.69,16.7,16.66,16.68,75879.0,15.3854,15.3947,15.3578,15.3762,75879.0
2018-05-21 13:15:00,16.67,16.68,16.66,16.68,65910.0,15.367,15.3762,15.3578,15.3762,65910.0
2018-05-21 13:20:00,16.68,16.68,16.64,16.64,67635.0,15.3762,15.3762,15.3393,15.3393,67635.0
2018-05-21 13:25:00,16.64,16.67,16.64,16.64,56617.0,15.3393,15.367,15.3393,15.3393,56617.0
2018-05-21 13:30:00,16.64,16.65,16.64,16.64,23238.0,15.3393,15.3486,15.3393,15.3393,23238.0
2018-05-21 13:35:00,16.64,16.68,16.64,16.66,77261.0,15.3393,15.3762,15.3393,15.3578,77261.0
2018-05-21 13:40:00,16.66,16.67,16.66,16.67,54176.0,15.3578,15.367,15.3578,15.367,54176.0
2018-05-21 13:45:00,16.67,16.72,16.65,16.72,137048.0,15.367,15.4131,15.3486,15.4131,137048.0
2018-05-21 13:50:00,16.72,16.73,16.7,16.7,49163.0,15.4131,15.4223,15.3947,15.3947,49163.0
2018-05-21 13:55:00,16.7,16.71,16.68,16.69,59708.0,15.3947,15.4039,15.3762,15.3854,59708.0
2018-05-21 14:00:00,16.7,16.7,16.66,16.66,75918.0,15.3947,15.3947,15.3578,15.3578,75918.0
2018-05-21 14:05:00,16.66,16.68,16.66,16.68,138922.0,15.3578,15.3762,15.3578,15.3762,138922.0
2018-05-21 14:10:00,16.68,16.68,16.64,16.64,94104.0,15.3762,15.3762,15.3393,15.3393,94104.0
2018-05-21 14:15:00,16.64,16.67,16.64,16.66,141425.0,15.3393,15.367,15.3393,15.3578,141425.0
2018-05-21 14:20:00,16.65,16.67,16.65,16.66,121680.0,15.3486,15.367,15.3486,15.3578,121680.0
2018-05-21 14:25:00,16.67,16.68,16.65,16.65,80008.0,15.367,15.3762,15.3486,15.3486,80008.0
2018-05-21 14:30:00,16.65,16.68,16.64,16.68,121229.0,15.3486,15.3762,15.3393,15.3762,121229.0
2018-05-21 14:35:00,16.67,16.68,16.67,16.68,41672.0,15.367,15.3762,15.367,15.3762,41672.0
2018-05-21 14:40:00,16.68,16.68,16.66,16.67,106231.0,15.3762,15.3762,15.3578,15.367,106231.0
2018-05-21 14:45:00,16.67,16.7,16.66,16.69,96812.0,15.367,15.3947,15.3578,15.3854,96812.0
2018-05-21 14:50:00,16.69,16.7,16.68,16.7,59943.0,15.3854,15.3947,15.3762,15.3947,59943.0
2018-05-21 14:55:00,16.7,16.71,16.68,16.68,111462.0,15.3947,15.4039,15.3762,15.3762,111462.0
2018-05-21 15:00:00,16.69,16.7,16.68,16.68,126375.0,15.3854,15.3947,15.3762,15.3762,126375.0
2018-05-21 15:05:00,16.69,16.69,16.66,16.69,123144.0,15.3854,15.3854,15.3578,15.3854,123144.0
2018-05-21 15:10:00,16.68,16.71,16.68,16.7,76311.0,15.3762,15.4039,15.3762,15.3947,76311.0
2018-05-21 15:15:00,16.7,16.71,16.69,16.71,81457.0,15.3947,15.4039,15.3854,15.4039,81457.0
2018-05-21 15:20:00,16.71,16.71,16.7,16.71,30861.0,15.4039,15.4039,15.3947,15.4039,30861.0
2018-05-21 15:25:00,16.7,16.71,16.68,16.69,89969.0,15.3947,15.4039,15.3762,15.3854,89969.0
2018-05-21 15:30:00,16.69,16.74,16.68,16.73,185168.0,15.3854,15.4315,15.3762,15.4223,185168.0
2018-05-21 15:35:00,16.73,16.73,16.72,16.73,69719.0,15.4223,15.4223,15.4131,15.4223,69719.0
2018-05-21 15:40:00,16.73,16.74,16.7,16.71,174602.0,15.4223,15.4315,15.3947,15.4039,174602.0
2018-05-21 15:45:00,16.71,16.71,16.7,16.7,104089.0,15.4039,15.4039,15.3947,15.3947,104089.0
2018-05-21 15:50:00,16.71,16.72,16.7,16.71,234693.0,15.4039,15.4131,15.3947,15.4039,234693.0
2018-05-21 15:55:00,16.7,16.71,16.68,16.7,701099.0,15.3947,15.4039,15.3762,15.3947,701099.0
2018-05-22 09:30:00,16.94,16.98,16.91,16.92,415387.0,15.6159,15.6528,15.5882,15.5975,415387.0
2018-05-22 09:35:00,16.91,16.94,16.84,16.85,581793.0,15.5882,15.6159,15.5237,15.5329,581793.0
2018-05-22 09:40:00,16.86,16.86,16.7,16.78,314365.0,15.5422,15.5422,15.3947,15.4684,314365.0
2018-05-22 09:45:00,16.79,16.8,16.66,16.68,195067.0,15.4776,15.4868,15.3578,15.3762,195067.0
2018-05-22 09:50:00,16.68,16.8,16.67,16.77,252403.0,15.3762,15.4868,15.367,15.4592,252403.0
2018-05-22 09:55:00,16.77,16.77,16.7,16.72,191395.0,15.4592,15.4592,15.3947,15.4131,191395.0
2018-05-22 10:00:00,16.72,16.8,16.69,16.77,279563.0,15.4131,15.4868,15.3854,15.4592,279563.0
2018-05-22 10:05:00,16.77,16.78,16.73,16.74,168478.0,15.4592,15.4684,15.4223,15.4315,168478.0
2018-05-22 10:10:00,16.75,16.84,16.74,16.8,234743.0,15.4408,15.5237,15.4315,15.4868,234743.0
2018-05-22 10:15:00,16.79,16.82,16.68,16.68,444207.0,15.4776,15.5053,15.3762,15.3762,444207.0
2018-05-22 10:20:00,16.69,16.74,16.67,16.72,187023.0,15.3854,15.4315,15.367,15.4131,187023.0
2018-05-22 10:25:00,16.71,16.77,16.71,16.77,156965.0,15.4039,15.4592,15.4039,15.4592,156965.0
2018-05-22 10:30:00,16.77,16.86,16.77,16.82,174880.0,15.4592,15.5422,15.4592,15.5053,174880.0
2018-05-22 10:35:00,16.82,16.87,16.8,16.85,117542.0,15.5053,15.5514,15.4868,15.5329,117542.0
2018-05-22 10:40:00,16.84,16.86,16.83,16.83,68375.0,15.5237,15.5422,15.5145,15.5145,68375.0
2018-05-22 10:45:00,16.84,16.87,16.8,16.87,102379.0,15.5237,15.5514,15.4868,15.5514,102379.0
2018-05-22 10:50:00,16.87,16.91,16.85,16.88,149186.0,15.5514,15.5882,15.5329,15.5606,149186.0
2018-05-22 10:55:00,16.88,16.89,16.82,16.83,89834.0,15.5606,15.5698,15.5053,15.5145,89834.0
2018-05-22 11:00:00,16.83,16.86,16.81,16.86,104055.0,15.5145,15.5422,15.4961,15.5422,104055.0
2018-05-22 11:05:00,16.86,16.92,16.85,16.92,348257.0,15.5422,15.5975,15.5329,15.5975,348257.0
2018-05-22 11:10:00,16.92,16.96,16.9,16.92,155180.0,15.5975,15.6343,15.579,15.5975,155180.0
2018-05-22 11:15:00,16.91,16.94,16.89,16.89,61191.0,15.5882,15.6159,15.5698,15.5698,61191.0
2018-05-22 11:20:00,16.89,16.94,16.89,16.94,64560.0,15.5698,15.6159,15.5698,15.6159,64560.0
2018-05-22 11:25:00,16.94,16.98,16.92,16.94,237713.0,15.6159,15.6528,15.5975,15.6159,237713.0
2018-05-22 11:30:00,16.94,16.95,16.9,16.91,42877.0,15.6159,15.6251,15.579,15.5882,42877.0
2018-05-22 11:35:00,16.91,16.96,16.9,16.94,120239.0,15.5882,15.6343,15.579,15.6159,120239.0
2018-05-22 11:40:00,16.93,16.95,16.9,16.91,138518.0,15.6067,15.6251,15.579,15.5882,138518.0
2018-05-22 11:45:00,16.91,16.92,16.89,16.91,60126.0,15.5882,15.5975,15.5698,15.5882,60126.0
2018-05-22 11:50:00,16.91,16.93,16.91,16.92,70957.0,15.5882,15.6067,15.5882,15.5975,70957.0
2018-05-22 11:55:00,16.92,16.94,16.91,16.94,73935.0,15.5975,15.6159,15.5882,15.6159,73935.0
2018-05-22 12:00:00,16.94,16.95,16.91,16.92,65850.0,15.6159,15.6251,15.5882,15.5975,65850.0
2018-05-22 12:05:00,16.92,16.94,16.91,16.92,54234.0,15.5975,15.6159,15.5882,15.5975,54234.0
2018-05-22 12:10:00,16.92,16.93,16.9,16.9,26855.0,15.5975,15.6067,15.579,15.579,26855.0
2018-05-22 12:15:00,16.9,16.94,16.9,16.94,75134.0,15.579,15.6159,15.579,15.6159,75134.0
2018-05-22 12:20:00,16.94,16.94,16.88,16.89,50004.0,15.6159,15.6159,15.5606,15.5698,50004.0
2018-05-22 12:25:00,16.9,16.9,16.84,16.86,108153.0,15.579,15.579,15.5237,15.5422,108153.0
2018-05-22 12:30:00,16.86,16.87,16.85,16.87,24785.0,15.5422,15.5514,15.5329,15.5514,24785.0
2018-05-22 12:35:00,16.86,16.87,16.83,16.85,70018.0,15.5422,15.5514,15.5145,15.5329,70018.0
2018-05-22 12:40:00,16.86,16.86,16.84,16.85,49115.0,15.5422,15.5422,15.5237,15.5329,49115.0
2018-05-22 12:45:00,16.85,16.86,16.84,16.86,90600.0,15.5329,15.5422,15.5237,15.5422,90600.0
2018-05-22 12:50:00,16.86,16.89,16.85,16.89,53086.0,15.5422,15.5698,15.5329,15.5698,53086.0
2018-05-22 12:55:00,16.88,16.9,16.87,16.89,127307.0,15.5606,15.579,15.5514,15.5698,127307.0
2018-05-22 13:00:00,16.89,16.91,16.87,16.89,286121.0,15.5698,15.5882,15.5514,15.5698,286121.0
2018-05-22 13:05:00,16.89,16.91,16.89,16.91,21257.0,15.5698,15.5882,15.5698,15.5882,21257.0
2018-05-22 13:10:00,16.91,16.91,16.89,16.9,59491.0,15.5882,15.5882,15.5698,15.579,59491.0
2018-05-22 13:15:00,16.9,16.9,16.89,16.9,23430.0,15.579,15.579,15.5698,15.579,23430.0
2018-05-22 13:20:00,16.89,16.9,16.85,16.85,84781.0,15.5698,15.579,15.5329,15.5329,84781.0
2018-05-22 13:25:00,16.86,16.89,16.85,16.88,103370.0,15.5422,15.5698,15.5329,15.5606,103370.0
2018-05-22 13:30:00,16.89,16.89,16.86,16.88,61119.0,15.5698,15.5698,15.5422,15.5606,61119.0
2018-05-22 13:35:00,16.88,16.89,16.86,16.89,64539.0,15.5606,15.5698,15.5422,15.5698,64539.0
2018-05-22 13:40:00,16.89,16.9,16.89,16.9,66740.0,15.5698,15.579,15.5698,15.579,66740.0
2018-05-22 13:45:00,16.89,16.91,16.88,16.91,60118.0,15.5698,15.5882,15.5606,15.5882,60118.0
2018-05-22 13:50:00,16.91,16.96,16.9,16.96,189535.0,15.5882,15.6343,15.579,15.6343,189535.0
2018-05-22 13:55:00,16.96,16.97,16.93,16.94,109522.0,15.6343,15.6436,15.6067,15.6159,109522.0
2018-05-22 14:00:00,16.93,16.94,16.92,16.94,44227.0,15.6067,15.6159,15.5975,15.6159,44227.0
2018-05-22 14:05:00,16.94,16.94,16.93,16.94,29180.0,15.6159,15.6159,15.6067,15.6159,29180.0
2018-05-22 14:10:00,16.94,16.97,16.93,16.96,112016.0,15.6159,15.6436,15.6067,15.6343,112016.0
2018-05-22 14:15:00,16.96,16.97,16.93,16.96,168898.0,15.6343,15.6436,15.6067,15.6343,168898.0
2018-05-22 14:20:00,16.96,16.97,16.95,16.96,110004.0,15.6343,15.6436,15.6251,15.6343,110004.0
2018-05-22 14:25:00,16.96,16.98,16.96,16.98,62553.0,15.6343,15.6528,15.6343,15.6528,62553.0
2018-05-22 14:30:00,16.98,17.01,16.97,17.01,250901.0,15.6528,15.6804,15.6436,15.6804,250901.0
2018-05-22 14:35:00,17.01,17.02,17.0,17.01,129494.0,15.6804,15.6896,15.6712,15.6804,129494.0
2018-05-22 14:40:00,17.01,17.01,16.96,16.96,124347.0,15.6804,15.6804,15.6343,15.6343,124347.0
2018-05-22 14:45:00,16.97,16.98,16.95,16.98,189768.0,15.6436,15.6528,15.6251,15.6528,189768.0
2018-05-22 14:50:00,16.98,16.98,16.9,16.91,283306.0,15.6528,15.6528,15.579,15.5882,283306.0
2018-05-22 14:55:00,16.9,16.9,16.79,16.79,243234.0,15.579,15.579,15.4776,15.4776,243234.0
2018-05-22 15:00:00,16.8,16.82,16.78,16.79,220304.0,15.4868,15.5053,15.4684,15.4776,220304.0
2018-05-22 15:05:00,16.78,16.78,16.75,16.77,171473.0,15.4684,15.4684,15.4408,15.4592,171473.0
2018-05-22 15:10:00,16.77,16.77,16.73,16.77,145379.0,15.4592,15.4592,15.4223,15.4592,145379.0
2018-05-22 15:15:00,16.76,16.8,16.76,16.77,134681.0,15.45,15.4868,15.45,15.4592,134681.0
2018-05-22 15:20:00,16.78,17.5,16.75,17.47,3514417.0,15.4684,16.1321,15.4408,16.1045,3514417.0
2018-05-22 15:25:00,17.48,17.77,17.17,17.73,3781805.0,16.1137,16.381,15.8279,16.3441,3781805.0
2018-05-22 15:30:00,17.71,17.78,17.42,17.46,2580912.0,16.3257,16.3902,16.0584,16.0953,2580912.0
2018-05-22 15:35:00,17.46,17.47,17.19,17.24,1363937.0,16.0953,16.1045,15.8464,15.8925,1363937.0
2018-05-22 15:40:00,17.23,17.32,17.19,17.26,826077.0,15.8832,15.9662,15.8464,15.9109,826077.0
2018-05-22 15:45:00,17.25,17.27,17.22,17.24,626146.0,15.9017,15.9201,15.874,15.8925,626146.0
2018-05-22 15:50:00,17.23,17.24,17.19,17.22,1169192.0,15.8832,15.8925,15.8464,15.874,1169192.0
2018-05-22 15:55:00,17.23,17.23,17.15,17.16,2122703.0,15.8832,15.8832,15.8095,15.8187,2122703.0
2018-05-23 09:30:00,17.07,17.15,16.9,17.01,639597.0,15.7357,15.8095,15.579,15.6804,639597.0
2018-05-23 09:35:00,17.02,17.02,16.83,16.93,352630.0,15.6896,15.6896,15.5145,15.6067,352630.0
2018-05-23 09:40:00,16.92,16.98,16.89,16.96,301528.0,15.5975,15.6528,15.5698,15.6343,301528.0
2018-05-23 09:45:00,16.97,17.02,16.86,16.89,518126.0,15.6436,15.6896,15.5422,15.5698,518126.0
2018-05-23 09:50:00,16.89,16.91,16.8,16.9,377226.0,15.5698,15.5882,15.4868,15.579,377226.0
2018-05-23 09:55:00,16.9,16.92,16.82,16.82,321545.0,15.579,15.5975,15.5053,15.5053,321545.0
2018-05-23 10:00:00,16.83,16.89,16.81,16.85,312004.0,15.5145,15.5698,15.4961,15.5329,312004.0
2018-05-23 10:05:00,16.84,16.88,16.83,16.84,173921.0,15.5237,15.5606,15.5145,15.5237,173921.0
2018-05-23 10:10:00,16.83,16.99,16.81,16.95,439504.0,15.5145,15.662,15.4961,15.6251,439504.0
2018-05-23 10:15:00,16.95,17.02,16.93,17.0,453292.0,15.6251,15.6896,15.6067,15.6712,453292.0
2018-05-23 10:20:00,17.0,17.03,16.97,17.01,241930.0,15.6712,15.6989,15.6436,15.6804,241930.0
2018-05-23 10:25:00,17.01,17.02,16.99,17.01,85477.0,15.6804,15.6896,15.662,15.6804,85477.0
2018-05-23 10:30:00,17.0,17.01,16.91,16.92,318500.0,15.6712,15.6804,15.5882,15.5975,318500.0
2018-05-23 10:35:00,16.92,16.95,16.84,16.88,251481.0,15.5975,15.6251,15.5237,15.5606,251481.0
2018-05-23 10:40:00,16.88,16.92,16.82,16.88,254127.0,15.5606,15.5975,15.5053,15.5606,254127.0
2018-05-23 10:45:00,16.88,16.89,16.82,16.85,138412.0,15.5606,15.5698,15.5053,15.5329,138412.0
2018-05-23 10:50:00,16.85,16.88,16.84,16.85,160002.0,15.5329,15.5606,15.5237,15.5329,160002.0
2018-05-23 10:55:00,16.85,16.94,16.84,16.91,254907.0,15.5329,15.6159,15.5237,15.5882,254907.0
2018-05-23 11:00:00,16.91,17.0,16.91,16.99,173933.0,15.5882,15.6712,15.5882,15.662,173933.0
2018-05-23 11:05:00,16.98,17.0,16.94,16.96,141629.0,15.6528,15.6712,15.6159,15.6343,141629.0
2018-05-23 11:10:00,16.96,16.98,16.94,16.98,117217.0,15.6343,15.6528,15.6159,15.6528,117217.0
2018-05-23 11:15:00,16.98,17.0,16.94,16.96,126850.0,15.6528,15.6712,15.6159,15.6343,126850.0
2018-05-23 11:20:00,16.96,17.05,16.95,17.02,331850.0,15.6343,15.7173,15.6251,15.6896,331850.0
2018-05-23 11:25:00,17.02,17.07,17.0,17.04,172444.0,15.6896,15.7357,15.6712,15.7081,172444.0
2018-05-23 11:30:00,17.03,17.07,17.02,17.04,174917.0,15.6989,15.7357,15.6896,15.7081,174917.0
2018-05-23 11:35:00,17.04,17.05,17.02,17.04,58380.0,15.7081,15.7173,15.6896,15.7081,58380.0
2018-05-23 11:40:00,17.04,17.06,17.03,17.05,141047.0,15.7081,15.7265,15.6989,15.7173,141047.0
2018-05-23 11:45:00,17.04,17.09,17.04,17.05,102743.0,15.7081,15.7542,15.7081,15.7173,102743.0
2018-05-23 11:50:00,17.05,17.08,17.02,17.03,112065.0,15.7173,15.745,15.6896,15.6989,112065.0
2018-05-23 11:55:00,17.02,17.06,17.01,17.04,182987.0,15.6896,15.7265,15.6804,15.7081,182987.0
2018-05-23 12:00:00,17.04,17.07,17.03,17.05,45311.0,15.7081,15.7357,15.6989,15.7173,45311.0
2018-05-23 12:05:00,17.04,17.08,17.04,17.06,287167.0,15.7081,15.745,15.7081,15.7265,287167.0
2018-05-23 12:10:00,17.06,17.16,17.03,17.16,459882.0,15.7265,15.8187,15.6989,15.8187,459882.0
2018-05-23 12:15:00,17.16,17.16,17.11,17.12,97203.0,15.8187,15.8187,15.7726,15.7818,97203.0
2018-05-23 12:20:00,17.12,17.14,17.11,17.12,139105.0,15.7818,15.8003,15.7726,15.7818,139105.0
2018-05-23 12:25:00,17.11,17.14,17.09,17.11,201679.0,15.7726,15.8003,15.7542,15.7726,201679.0
2018-05-23 12:30:00,17.11,17.13,17.05,17.07,157342.0,15.7726,15.791,15.7173,15.7357,157342.0
2018-05-23 12:35:00,17.07,17.08,17.04,17.04,105330.0,15.7357,15.745,15.7081,15.7081,105330.0
2018-05-23 12:40:00,17.05,17.09,17.04,17.07,145057.0,15.7173,15.7542,15.7081,15.7357,145057.0
2018-05-23 12:45:00,17.07,17.1,17.04,17.05,101759.0,15.7357,15.7634,15.7081,15.7173,101759.0
2018-05-23 12:50:00,17.05,17.06,17.04,17.05,70371.0,15.7173,15.7265,15.7081,15.7173,70371.0
2018-05-23 12:55:00,17.05,17.1,17.05,17.09,69131.0,15.7173,15.7634,15.7173,15.7542,69131.0
2018-05-23 13:00:00,17.08,17.08,17.03,17.04,63645.0,15.745,15.745,15.6989,15.7081,63645.0
2018-05-23 13:05:00,17.05,17.09,17.03,17.07,181469.0,15.7173,15.7542,15.6989,15.7357,181469.0
2018-05-23 13:10:00,17.06,17.09,17.03,17.07,116512.0,15.7265,15.7542,15.6989,15.7357,116512.0
2018-05-23 13:15:00,17.07,17.08,17.04,17.05,71483.0,15.7357,15.745,15.7081,15.7173,71483.0
2018-05-23 13:20:00,17.04,17.09,17.04,17.05,92676.0,15.7081,15.7542,15.7081,15.7173,92676.0
2018-05-23 13:25:00,17.06,17.1,17.04,17.09,292073.0,15.7265,15.7634,15.7081,15.7542,292073.0
2018-05-23 13:30:00,17.1,17.1,17.06,17.06,37965.0,15.7634,15.7634,15.7265,15.7265,37965.0
2018-05-23 13:35:00,17.06,17.08,17.05,17.08,42191.0,15.7265,15.745,15.7173,15.745,42191.0
2018-05-23 13:40:00,17.07,17.12,17.07,17.11,72905.0,15.7357,15.7818,15.7357,15.7726,72905.0
2018-05-23 13:45:00,17.1,17.12,17.09,17.11,43401.0,15.7634,15.7818,15.7542,15.7726,43401.0
2018-05-23 13:50:00,17.11,17.12,17.08,17.08,102306.0,15.7726,15.7818,15.745,15.745,102306.0
2018-05-23 13:55:00,17.08,17.11,17.08,17.08,51736.0,15.745,15.7726,15.745,15.745,51736.0
2018-05-23 14:00:00,17.08,17.16,17.07,17.13,155157.0,15.745,15.8187,15.7357,15.791,155157.0
2018-05-23 14:05:00,17.13,17.24,17.12,17.24,252618.0,15.791,15.8925,15.7818,15.8925,252618.0
2018-05-23 14:10:00,17.23,17.28,17.17,17.2,229272.0,15.8832,15.9293,15.8279,15.8556,229272.0
2018-05-23 14:15:00,17.19,17.35,17.19,17.25,799163.0,15.8464,15.9939,15.8464,15.9017,799163.0
2018-05-23 14:20:00,17.25,17.28,17.23,17.28,130654.0,15.9017,15.9293,15.8832,15.9293,130654.0
2018-05-23 14:25:00,17.27,17.3,17.25,17.26,84360.0,15.9201,15.9478,15.9017,15.9109,84360.0
2018-05-23 14:30:00,17.25,17.26,17.23,17.23,89283.0,15.9017,15.9109,15.8832,15.8832,89283.0
2018-05-23 14:35:00,17.23,17.24,17.2,17.2,71693.0,15.8832,15.8925,15.8556,15.8556,71693.0
2018-05-23 14:40:00,17.2,17.26,17.2,17.26,196616.0,15.8556,15.9109,15.8556,15.9109,196616.0
2018-05-23 14:45:00,17.25,17.26,17.22,17.24,121414.0,15.9017,15.9109,15.874,15.8925,121414.0
2018-05-23 14:50:00,17.23,17.27,17.23,17.27,107735.0,15.8832,15.9201,15.8832,15.9201,107735.0
2018-05-23 14:55:00,17.27,17.38,17.26,17.33,576953.0,15.9201,16.0215,15.9109,15.9754,576953.0
2018-05-23 15:00:00,17.33,17.35,17.31,17.35,155722.0,15.9754,15.9939,15.957,15.9939,155722.0
2018-05-23 15:05:00,17.34,17.35,17.28,17.31,99221.0,15.9846,15.9939,15.9293,15.957,99221.0
2018-05-23 15:10:00,17.3,17.32,17.29,17.3,88655.0,15.9478,15.9662,15.9385,15.9478,88655.0
2018-05-23 15:15:00,17.3,17.33,17.29,17.3,149152.0,15.9478,15.9754,15.9385,15.9478,149152.0
2018-05-23 15:20:00,17.3,17.33,17.27,17.28,249885.0,15.9478,15.9754,15.9201,15.9293,249885.0
2018-05-23 15:25:00,17.27,17.31,17.26,17.3,105034.0,15.9201,15.957,15.9109,15.9478,105034.0
2018-05-23 15:30:00,17.3,17.31,17.28,17.29,297495.0,15.9478,15.957,15.9293,15.9385,297495.0
2018-05-23 15:35:00,17.29,17.29,17.28,17.29,67179.0,15.9385,15.9385,15.9293,15.9385,67179.0
2018-05-23 15:40:00,17.28,17.3,17.27,17.3,302524.0,15.9293,15.9478,15.9201,15.9478,302524.0
2018-05-23 15:45:00,17.29,17.3,17.26,17.27,324966.0,15.9385,15.9478,15.9109,15.9201,324966.0
2018-05-23 15:50:00,17.27,17.31,17.27,17.31,694310.0,15.9201,15.957,15.9201,15.957,694310.0
2018-05-23 15:55:00,17.3,17.35,17.3,17.35,1063144.0,15.9478,15.9939,15.9478,15.9939,1063144.0
2018-05-24 09:30:00,17.3,17.32,17.22,17.25,280285.0,15.9478,15.9662,15.874,15.9017,280285.0
2018-05-24 09:35:00,17.25,17.33,17.24,17.25,126776.0,15.9017,15.9754,15.8925,15.9017,126776.0
2018-05-24 09:40:00,17.26,17.29,17.16,17.19,158435.0,15.9109,15.9385,15.8187,15.8464,158435.0
2018-05-24 09:45:00,17.2,17.2,17.11,17.12,150785.0,15.8556,15.8556,15.7726,15.7818,150785.0
2018-05-24 09:50:00,17.12,17.22,17.08,17.22,198209.0,15.7818,15.874,15.745,15.874,198209.0
2018-05-24 09:55:00,17.23,17.28,17.21,17.25,161954.0,15.8832,15.9293,15.8648,15.9017,161954.0
2018-05-24 10:00:00,17.25,17.32,17.22,17.29,141165.0,15.9017,15.9662,15.874,15.9385,141165.0
2018-05-24 10:05:00,17.3,17.32,17.27,17.28,78844.0,15.9478,15.9662,15.9201,15.9293,78844.0
2018-05-24 10:10:00,17.28,17.31,17.26,17.26,86918.0,15.9293,15.957,15.9109,15.9109,86918.0
2018-05-24 10:15:00,17.26,17.28,17.22,17.26,93518.0,15.9109,15.9293,15.874,15.9109,93518.0
2018-05-24 10:20:00,17.26,17.27,17.2,17.23,116325.0,15.9109,15.9201,15.8556,15.8832,116325.0
2018-05-24 10:25:00,17.24,17.29,17.22,17.27,186659.0,15.8925,15.9385,15.874,15.9201,186659.0
2018-05-24 10:30:00,17.27,17.28,17.24,17.26,141205.0,15.9201,15.9293,15.8925,15.9109,141205.0
2018-05-24 10:35:00,17.26,17.3,17.24,17.28,132182.0,15.9109,15.9478,15.8925,15.9293,132182.0
2018-05-24 10:40:00,17.28,17.34,17.27,17.3,160141.0,15.9293,15.9846,15.9201,15.9478,160141.0
2018-05-24 10:45:00,17.3,17.34,17.3,17.34,230126.0,15.9478,15.9846,15.9478,15.9846,230126.0
2018-05-24 10:50:00,17.34,17.35,17.29,17.31,187795.0,15.9846,15.9939,15.9385,15.957,187795.0
2018-05-24 10:55:00,17.32,17.34,17.26,17.33,233729.0,15.9662,15.9846,15.9109,15.9754,233729.0
2018-05-24 11:00:00,17.34,17.47,17.34,17.46,325517.0,15.9846,16.1045,15.9846,16.0953,325517.0
2018-05-24 11:05:00,17.46,17.5,17.37,17.39,281426.0,16.0953,16.1321,16.0123,16.0307,281426.0
2018-05-24 11:10:00,17.39,17.42,17.32,17.37,259706.0,16.0307,16.0584,15.9662,16.0123,259706.0
2018-05-24 11:15:00,17.37,17.49,17.34,17.48,209638.0,16.0123,16.1229,15.9846,16.1137,209638.0
2018-05-24 11:20:00,17.48,17.5,17.42,17.46,249736.0,16.1137,16.1321,16.0584,16.0953,249736.0
2018-05-24 11:25:00,17.45,17.52,17.45,17.51,277455.0,16.086,16.1506,16.086,16.1413,277455.0
2018-05-24 11:30:00,17.51,17.52,17.43,17.44,173431.0,16.1413,16.1506,16.0676,16.0768,173431.0
2018-05-24 11:35:00,17.44,17.46,17.39,17.41,131799.0,16.0768,16.0953,16.0307,16.0492,131799.0
2018-05-24 11:40:00,17.41,17.44,17.39,17.43,169005.0,16.0492,16.0768,16.0307,16.0676,169005.0
2018-05-24 11:45:00,17.43,17.44,17.37,17.43,60327.0,16.0676,16.0768,16.0123,16.0676,60327.0
2018-05-24 11:50:00,17.43,17.43,17.36,17.36,107885.0,16.0676,16.0676,16.0031,16.0031,107885.0
2018-05-24 11:55:00,17.36,17.41,17.36,17.41,84678.0,16.0031,16.0492,16.0031,16.0492,84678.0
2018-05-24 12:00:00,17.41,17.42,17.38,17.4,74244.0,16.0492,16.0584,16.0215,16.0399,74244.0
2018-05-24 12:05:00,17.4,17.41,17.38,17.41,254948.0,16.0399,16.0492,16.0215,16.0492,254948.0
2018-05-24 12:10:00,17.41,17.42,17.38,17.4,89879.0,16.0492,16.0584,16.0215,16.0399,89879.0
2018-05-24 12:15:00,17.41,17.44,17.39,17.43,58931.0,16.0492,16.0768,16.0307,16.0676,58931.0
2018-05-24 12:20:00,17.43,17.44,17.4,17.41,64459.0,16.0676,16.0768,16.0399,16.0492,64459.0
2018-05-24 12:25:00,17.41,17.44,17.37,17.39,65724.0,16.0492,16.0768,16.0123,16.0307,65724.0
2018-05-24 12:30:00,17.39,17.41,17.35,17.36,67402.0,16.0307,16.0492,15.9939,16.0031,67402.0
2018-05-24 12:35:00,17.36,17.37,17.33,17.34,208619.0,16.0031,16.0123,15.9754,15.9846,208619.0
2018-05-24 12:40:00,17.34,17.37,17.33,17.35,115927.0,15.9846,16.0123,15.9754,15.9939,115927.0
2018-05-24 12:45:00,17.35,17.37,17.32,17.37,66308.0,15.9939,16.0123,15.9662,16.0123,66308.0
2018-05-24 12:50:00,17.37,17.37,17.34,17.35,110289.0,16.0123,16.0123,15.9846,15.9939,110289.0
2018-05-24 12:55:00,17.36,17.39,17.35,17.36,94115.0,16.0031,16.0307,15.9939,16.0031,94115.0
2018-05-24 13:00:00,17.36,17.38,17.35,17.37,160901.0,16.0031,16.0215,15.9939,16.0123,160901.0
2018-05-24 13:05:00,17.37,17.38,17.35,17.37,101090.0,16.0123,16.0215,15.9939,16.0123,101090.0
2018-05-24 13:10:00,17.37,17.38,17.35,17.37,128360.0,16.0123,16.0215,15.9939,16.0123,128360.0
2018-05-24 13:15:00,17.37,17.38,17.35,17.36,102285.0,16.0123,16.0215,15.9939,16.0031,102285.0
2018-05-24 13:20:00,17.36,17.38,17.35,17.38,174331.0,16.0031,16.0215,15.9939,16.0215,174331.0
2018-05-24 13:25:00,17.38,17.38,17.35,17.36,60689.0,16.0215,16.0215,15.9939,16.0031,60689.0
2018-05-24 13:30:00,17.36,17.38,17.35,17.36,53657.0,16.0031,16.0215,15.9939,16.0031,53657.0
2018-05-24 13:35:00,17.36,17.41,17.35,17.41,170772.0,16.0031,16.0492,15.9939,16.0492,170772.0
2018-05-24 13:40:00,17.4,17.44,17.38,17.44,74503.0,16.0399,16.0768,16.0215,16.0768,74503.0
2018-05-24 13:45:00,17.44,17.48,17.41,17.45,193128.0,16.0768,16.1137,16.0492,16.086,193128.0
2018-05-24 13:50:00,17.45,17.45,17.42,17.43,59089.0,16.086,16.086,16.0584,16.0676,59089.0
2018-05-24 13:55:00,17.42,17.44,17.4,17.41,57171.0,16.0584,16.0768,16.0399,16.0492,57171.0
2018-05-24 14:00:00,17.41,17.42,17.37,17.41,101400.0,16.0492,16.0584,16.0123,16.0492,101400.0
2018-05-24 14:05:00,17.41,17.41,17.37,17.4,97023.0,16.0492,16.0492,16.0123,16.0399,97023.0
2018-05-24 14:10:00,17.39,17.41,17.39,17.39,33801.0,16.0307,16.0492,16.0307,16.0307,33801.0
2018-05-24 14:15:00,17.39,17.43,17.39,17.41,131896.0,16.0307,16.0676,16.0307,16.0492,131896.0
2018-05-24 14:20:00,17.4,17.42,17.37,17.41,86244.0,16.0399,16.0584,16.0123,16.0492,86244.0
2018-05-24 14:25:00,17.4,17.41,17.37,17.39,93133.0,16.0399,16.0492,16.0123,16.0307,93133.0
2018-05-24 14:30:00,17.39,17.4,17.36,17.37,85286.0,16.0307,16.0399,16.0031,16.0123,85286.0
2018-05-24 14:35:00,17.36,17.38,17.36,17.38,63048.0,16.0031,16.0215,16.0031,16.0215,63048.0
2018-05-24 14:40:00,17.38,17.38,17.36,17.37,39866.0,16.0215,16.0215,16.0031,16.0123,39866.0
2018-05-24 14:45:00,17.36,17.37,17.35,17.36,60113.0,16.0031,16.0123,15.9939,16.0031,60113.0
2018-05-24 14:50:00,17.36,17.38,17.35,17.35,107911.0,16.0031,16.0215,15.9939,15.9939,107911.0
2018-05-24 14:55:00,17.35,17.37,17.35,17.37,91294.0,15.9939,16.0123,15.9939,16.0123,91294.0
2018-05-24 15:00:00,17.37,17.37,17.35,17.36,117362.0,16.0123,16.0123,15.9939,16.0031,117362.0
2018-05-24 15:05:00,17.36,17.44,17.35,17.44,198182.0,16.0031,16.0768,15.9939,16.0768,198182.0
2018-05-24 15:10:00,17.44,17.44,17.39,17.43,122001.0,16.0768,16.0768,16.0307,16.0676,122001.0
2018-05-24 15:15:00,17.43,17.44,17.4,17.42,129815.0,16.0676,16.0768,16.0399,16.0584,129815.0
2018-05-24 15:20:00,17.41,17.42,17.4,17.41,71435.0,16.0492,16.0584,16.0399,16.0492,71435.0
2018-05-24 15:25:00,17.41,17.42,17.37,17.38,122538.0,16.0492,16.0584,16.0123,16.0215,122538.0
2018-05-24 15:30:00,17.38,17.39,17.35,17.39,279962.0,16.0215,16.0307,15.9939,16.0307,279962.0
2018-05-24 15:35:00,17.39,17.4,17.36,17.36,118854.0,16.0307,16.0399,16.0031,16.0031,118854.0
2018-05-24 15:40:00,17.37,17.37,17.35,17.35,189093.0,16.0123,16.0123,15.9939,15.9939,189093.0
2018-05-24 15:45:00,17.36,17.41,17.35,17.39,316251.0,16.0031,16.0492,15.9939,16.0307,316251.0
2018-05-24 15:50:00,17.39,17.4,17.37,17.38,301436.0,16.0307,16.0399,16.0123,16.0215,301436.0
2018-05-24 15:55:00,17.38,17.41,17.36,17.39,735994.0,16.0215,16.0492,16.0031,16.0307,735994.0
2018-05-25 09:30:00,17.2,17.3,17.17,17.2,302729.0,15.8556,15.9478,15.8279,15.8556,302729.0
2018-05-25 09:35:00,17.2,17.2,17.07,17.17,270983.0,15.8556,15.8556,15.7357,15.8279,270983.0
2018-05-25 09:40:00,17.17,17.18,17.12,17.13,99350.0,15.8279,15.8371,15.7818,15.791,99350.0
2018-05-25 09:45:00,17.12,17.16,17.08,17.13,133209.0,15.7818,15.8187,15.745,15.791,133209.0
2018-05-25 09:50:00,17.13,17.14,17.08,17.12,129341.0,15.791,15.8003,15.745,15.7818,129341.0
2018-05-25 09:55:00,17.12,17.13,17.1,17.11,98877.0,15.7818,15.791,15.7634,15.7726,98877.0
2018-05-25 10:00:00,17.11,17.15,17.09,17.13,134893.0,15.7726,15.8095,15.7542,15.791,134893.0
2018-05-25 10:05:00,17.13,17.14,17.09,17.1,138913.0,15.791,15.8003,15.7542,15.7634,138913.0
2018-05-25 10:10:00,17.1,17.13,17.08,17.1,147827.0,15.7634,15.791,15.745,15.7634,147827.0
2018-05-25 10:15:00,17.1,17.15,17.09,17.11,148324.0,15.7634,15.8095,15.7542,15.7726,148324.0
2018-05-25 10:20:00,17.11,17.13,17.07,17.07,130916.0,15.7726,15.791,15.7357,15.7357,130916.0
2018-05-25 10:25:00,17.07,17.08,17.03,17.06,104661.0,15.7357,15.745,15.6989,15.7265,104661.0
2018-05-25 10:30:00,17.06,17.1,17.03,17.04,123487.0,15.7265,15.7634,15.6989,15.7081,123487.0
2018-05-25 10:35:00,17.05,17.05,17.0,17.05,130141.0,15.7173,15.7173,15.6712,15.7173,130141.0
2018-05-25 10:40:00,17.05,17.06,16.97,16.98,257046.0,15.7173,15.7265,15.6436,15.6528,257046.0
2018-05-25 10:45:00,16.98,17.01,16.94,17.0,120598.0,15.6528,15.6804,15.6159,15.6712,120598.0
2018-05-25 10:50:00,17.0,17.03,16.96,17.02,102639.0,15.6712,15.6989,15.6343,15.6896,102639.0
2018-05-25 10:55:00,17.02,17.07,17.01,17.06,93102.0,15.6896,15.7357,15.6804,15.7265,93102.0
2018-05-25 11:00:00,17.07,17.07,16.99,16.99,81458.0,15.7357,15.7357,15.662,15.662,81458.0
2018-05-25 11:05:00,16.99,17.06,16.99,17.04,51003.0,15.662,15.7265,15.662,15.7081,51003.0
2018-05-25 11:10:00,17.05,17.05,17.03,17.03,46139.0,15.7173,15.7173,15.6989,15.6989,46139.0
2018-05-25 11:15:00,17.03,17.06,17.02,17.05,72407.0,15.6989,15.7265,15.6896,15.7173,72407.0
2018-05-25 11:20:00,17.04,17.06,17.02,17.05,41118.0,15.7081,15.7265,15.6896,15.7173,41118.0
2018-05-25 11:25:00,17.05,17.07,17.03,17.05,36209.0,15.7173,15.7357,15.6989,15.7173,36209.0
2018-05-25 11:30:00,17.05,17.1,17.05,17.08,66929.0,15.7173,15.7634,15.7173,15.745,66929.0
2018-05-25 11:35:00,17.08,17.09,17.06,17.08,63313.0,15.745,15.7542,15.7265,15.745,63313.0
2018-05-25 11:40:00,17.08,17.09,17.06,17.08,55733.0,15.745,15.7542,15.7265,15.745,55733.0
2018-05-25 11:45:00,17.08,17.1,17.07,17.07,28372.0,15.745,15.7634,15.7357,15.7357,28372.0
2018-05-25 11:50:00,17.07,17.09,17.05,17.09,60311.0,15.7357,15.7542,15.7173,15.7542,60311.0
2018-05-25 11:55:00,17.08,17.1,17.06,17.09,126416.0,15.745,15.7634,15.7265,15.7542,126416.0
2018-05-25 12:00:00,17.08,17.08,17.06,17.07,29523.0,15.745,15.745,15.7265,15.7357,29523.0
2018-05-25 12:05:00,17.07,17.09,17.05,17.07,80510.0,15.7357,15.7542,15.7173,15.7357,80510.0
2018-05-25 12:10:00,17.08,17.1,17.06,17.08,43100.0,15.745,15.7634,15.7265,15.745,43100.0
2018-05-25 12:15:00,17.08,17.09,17.05,17.07,38332.0,15.745,15.7542,15.7173,15.7357,38332.0
2018-05-25 12:20:00,17.06,17.07,17.04,17.07,45731.0,15.7265,15.7357,15.7081,15.7357,45731.0
2018-05-25 12:25:00,17.07,17.1,17.07,17.1,50609.0,15.7357,15.7634,15.7357,15.7634,50609.0
2018-05-25 12:30:00,17.09,17.1,17.09,17.1,23766.0,15.7542,15.7634,15.7542,15.7634,23766.0
2018-05-25 12:35:00,17.1,17.13,17.09,17.11,87740.0,15.7634,15.791,15.7542,15.7726,87740.0
2018-05-25 12:40:00,17.12,17.13,17.09,17.1,73497.0,15.7818,15.791,15.7542,15.7634,73497.0
2018-05-25 12:45:00,17.11,17.13,17.09,17.1,45125.0,15.7726,15.791,15.7542,15.7634,45125.0
2018-05-25 12:50:00,17.1,17.13,17.09,17.12,36634.0,15.7634,15.791,15.7542,15.7818,36634.0
2018-05-25 12:55:00,17.12,17.13,17.09,17.1,42109.0,15.7818,15.791,15.7542,15.7634,42109.0
2018-05-25 13:00:00,17.1,17.1,17.09,17.1,16637.0,15.7634,15.7634,15.7542,15.7634,16637.0
2018-05-25 13:05:00,17.1,17.11,17.07,17.09,72844.0,15.7634,15.7726,15.7357,15.7542,72844.0
2018-05-25 13:10:00,17.1,17.1,17.07,17.07,45791.0,15.7634,15.7634,15.7357,15.7357,45791.0
2018-05-25 13:15:00,17.08,17.11,17.08,17.1,54576.0,15.745,15.7726,15.745,15.7634,54576.0
2018-05-25 13:20:00,17.1,17.11,17.06,17.08,58059.0,15.7634,15.7726,15.7265,15.745,58059.0
2018-05-25 13:25:00,17.08,17.09,17.05,17.07,77809.0,15.745,15.7542,15.7173,15.7357,77809.0
2018-05-25 13:30:00,17.06,17.08,17.05,17.07,32942.0,15.7265,15.745,15.7173,15.7357,32942.0
2018-05-25 13:35:00,17.07,17.11,17.07,17.1,38723.0,15.7357,15.7726,15.7357,15.7634,38723.0
2018-05-25 13:40:00,17.1,17.11,17.06,17.09,47043.0,15.7634,15.7726,15.7265,15.7542,47043.0
2018-05-25 13:45:00,17.09,17.1,17.07,17.07,40503.0,15.7542,15.7634,15.7357,15.7357,40503.0
2018-05-25 13:50:00,17.07,17.09,17.06,17.09,79637.0,15.7357,15.7542,15.7265,15.7542,79637.0
2018-05-25 13:55:00,17.09,17.09,17.06,17.09,59559.0,15.7542,15.7542,15.7265,15.7542,59559.0
2018-05-25 14:00:00,17.09,17.09,17.06,17.08,52187.0,15.7542,15.7542,15.7265,15.745,52187.0
2018-05-25 14:05:00,17.07,17.11,17.07,17.08,68438.0,15.7357,15.7726,15.7357,15.745,68438.0
2018-05-25 14:10:00,17.09,17.1,17.06,17.09,38624.0,15.7542,15.7634,15.7265,15.7542,38624.0
2018-05-25 14:15:00,17.09,17.1,17.08,17.09,24672.0,15.7542,15.7634,15.745,15.7542,24672.0
2018-05-25 14:20:00,17.09,17.1,17.07,17.09,44979.0,15.7542,15.7634,15.7357,15.7542,44979.0
2018-05-25 14:25:00,17.09,17.11,17.07,17.07,62339.0,15.7542,15.7726,15.7357,15.7357,62339.0
2018-05-25 14:30:00,17.08,17.1,17.07,17.1,29924.0,15.745,15.7634,15.7357,15.7634,29924.0
2018-05-25 14:35:00,17.1,17.1,17.07,17.07,25606.0,15.7634,15.7634,15.7357,15.7357,25606.0
2018-05-25 14:40:00,17.07,17.07,17.03,17.05,101492.0,15.7357,15.7357,15.6989,15.7173,101492.0
2018-05-25 14:45:00,17.05,17.06,17.01,17.02,99425.0,15.7173,15.7265,15.6804,15.6896,99425.0
2018-05-25 14:50:00,17.02,17.03,17.01,17.03,46377.0,15.6896,15.6989,15.6804,15.6989,46377.0
2018-05-25 14:55:00,17.03,17.04,17.0,17.01,112553.0,15.6989,15.7081,15.6712,15.6804,112553.0
2018-05-25 15:00:00,17.01,17.01,17.0,17.01,42600.0,15.6804,15.6804,15.6712,15.6804,42600.0
2018-05-25 15:05:00,17.01,17.03,17.0,17.0,77069.0,15.6804,15.6989,15.6712,15.6712,77069.0
2018-05-25 15:10:00,17.01,17.02,16.98,17.01,85114.0,15.6804,15.6896,15.6528,15.6804,85114.0
2018-05-25 15:15:00,17.01,17.04,17.0,17.01,113107.0,15.6804,15.7081,15.6712,15.6804,113107.0
2018-05-25 15:20:00,17.02,17.02,16.99,17.01,95011.0,15.6896,15.6896,15.662,15.6804,95011.0
2018-05-25 15:25:00,17.01,17.03,16.99,17.02,165617.0,15.6804,15.6989,15.662,15.6896,165617.0
2018-05-25 15:30:00,17.02,17.05,17.0,17.05,137680.0,15.6896,15.7173,15.6712,15.7173,137680.0
2018-05-25 15:35:00,17.05,17.05,17.02,17.03,174534.0,15.7173,15.7173,15.6896,15.6989,174534.0
2018-05-25 15:40:00,17.03,17.05,17.03,17.04,172011.0,15.6989,15.7173,15.6989,15.7081,172011.0
2018-05-25 15:45:00,17.04,17.08,17.03,17.08,181878.0,15.7081,15.745,15.6989,15.745,181878.0
2018-05-25 15:50:00,17.08,17.14,17.08,17.12,745174.0,15.745,15.8003,15.745,15.7818,745174.0
2018-05-25 15:55:00,17.12,17.14,17.09,17.1,640271.0,15.7818,15.8003,15.7542,15.7634,640271.0
2018-05-29 09:30:00,16.82,16.9,16.75,16.83,378090.0,15.5053,15.579,15.4408,15.5145,378090.0
2018-05-29 09:35:00,16.82,16.93,16.81,16.85,153576.0,15.5053,15.6067,15.4961,15.5329,153576.0
2018-05-29 09:40:00,16.85,16.92,16.82,16.89,207707.0,15.5329,15.5975,15.5053,15.5698,207707.0
2018-05-29 09:45:00,16.89,16.91,16.85,16.91,68767.0,15.5698,15.5882,15.5329,15.5882,68767.0
2018-05-29 09:50:00,16.91,16.95,16.9,16.94,79421.0,15.5882,15.6251,15.579,15.6159,79421.0
2018-05-29 09:55:00,16.95,17.04,16.94,17.02,168669.0,15.6251,15.7081,15.6159,15.6896,168669.0
2018-05-29 10:00:00,17.02,17.15,17.01,17.14,231536.0,15.6896,15.8095,15.6804,15.8003,231536.0
2018-05-29 10:05:00,17.14,17.16,17.11,17.12,133912.0,15.8003,15.8187,15.7726,15.7818,133912.0
2018-05-29 10:10:00,17.12,17.14,17.11,17.14,103754.0,15.7818,15.8003,15.7726,15.8003,103754.0
2018-05-29 10:15:00,17.13,17.15,17.1,17.13,177975.0,15.791,15.8095,15.7634,15.791,177975.0
2018-05-29 10:20:00,17.12,17.19,17.11,17.18,150033.0,15.7818,15.8464,15.7726,15.8371,150033.0
2018-05-29 10:25:00,17.17,17.2,17.14,17.16,124347.0,15.8279,15.8556,15.8003,15.8187,124347.0
2018-05-29 10:30:00,17.16,17.16,17.03,17.05,94505.0,15.8187,15.8187,15.6989,15.7173,94505.0
2018-05-29 10:35:00,17.05,17.08,17.03,17.07,74097.0,15.7173,15.745,15.6989,15.7357,74097.0
2018-05-29 10:40:00,17.07,17.08,17.05,17.05,173836.0,15.7357,15.745,15.7173,15.7173,173836.0
2018-05-29 10:45:00,17.05,17.14,17.04,17.14,124003.0,15.7173,15.8003,15.7081,15.8003,124003.0
2018-05-29 10:50:00,17.14,17.18,17.13,17.14,164725.0,15.8003,15.8371,15.791,15.8003,164725.0
2018-05-29 10:55:00,17.14,17.18,16.99,17.0,492730.0,15.8003,15.8371,15.662,15.6712,492730.0
2018-05-29 11:00:00,17.0,17.05,16.96,17.05,328194.0,15.6712,15.7173,15.6343,15.7173,328194.0
2018-05-29 11:05:00,17.05,17.05,16.97,16.98,230654.0,15.7173,15.7173,15.6436,15.6528,230654.0
2018-05-29 11:10:00,16.99,17.03,16.98,17.01,118582.0,15.662,15.6989,15.6528,15.6804,118582.0
2018-05-29 11:15:00,17.0,17.03,16.98,16.98,35527.0,15.6712,15.6989,15.6528,15.6528,35527.0
2018-05-29 11:20:00,16.99,17.01,16.95,16.97,112528.0,15.662,15.6804,15.6251,15.6436,112528.0
2018-05-29 11:25:00,16.97,17.0,16.93,16.95,148056.0,15.6436,15.6712,15.6067,15.6251,148056.0
2018-05-29 11:30:00,16.96,16.98,16.93,16.94,93503.0,15.6343,15.6528,15.6067,15.6159,93503.0
2018-05-29 11:35:00,16.94,16.94,16.87,16.89,75955.0,15.6159,15.6159,15.5514,15.5698,75955.0
2018-05-29 11:40:00,16.88,16.89,16.86,16.86,163006.0,15.5606,15.5698,15.5422,15.5422,163006.0
2018-05-29 11:45:00,16.87,16.89,16.84,16.88,296306.0,15.5514,15.5698,15.5237,15.5606,296306.0
2018-05-29 11:50:00,16.88,16.89,16.85,16.88,110201.0,15.5606,15.5698,15.5329,15.5606,110201.0
2018-05-29 11:55:00,16.88,16.9,16.86,16.86,51779.0,15.5606,15.579,15.5422,15.5422,51779.0
2018-05-29 12:00:00,16.87,16.87,16.81,16.84,111383.0,15.5514,15.5514,15.4961,15.5237,111383.0
2018-05-29 12:05:00,16.84,16.87,16.82,16.83,67734.0,15.5237,15.5514,15.5053,15.5145,67734.0
2018-05-29 12:10:00,16.82,16.85,16.81,16.81,201840.0,15.5053,15.5329,15.4961,15.4961,201840.0
2018-05-29 12:15:00,16.81,16.84,16.8,16.82,50923.0,15.4961,15.5237,15.4868,15.5053,50923.0
2018-05-29 12:20:00,16.81,16.87,16.8,16.85,73735.0,15.4961,15.5514,15.4868,15.5329,73735.0
2018-05-29 12:25:00,16.86,16.88,16.85,16.88,168963.0,15.5422,15.5606,15.5329,15.5606,168963.0
2018-05-29 12:30:00,16.88,16.92,16.87,16.91,72135.0,15.5606,15.5975,15.5514,15.5882,72135.0
2018-05-29 12:35:00,16.91,16.94,16.89,16.92,54020.0,15.5882,15.6159,15.5698,15.5975,54020.0
2018-05-29 12:40:00,16.92,16.95,16.89,16.9,52279.0,15.5975,15.6251,15.5698,15.579,52279.0
2018-05-29 12:45:00,16.89,16.92,16.89,16.91,30775.0,15.5698,15.5975,15.5698,15.5882,30775.0
2018-05-29 12:50:00,16.91,16.93,16.88,16.92,64446.0,15.5882,15.6067,15.5606,15.5975,64446.0
2018-05-29 12:55:00,16.92,16.92,16.88,16.91,35630.0,15.5975,15.5975,15.5606,15.5882,35630.0
2018-05-29 13:00:00,16.9,16.91,16.85,16.87,58275.0,15.579,15.5882,15.5329,15.5514,58275.0
2018-05-29 13:05:00,16.87,16.88,16.83,16.83,81145.0,15.5514,15.5606,15.5145,15.5145,81145.0
2018-05-29 13:10:00,16.83,16.85,16.82,16.83,52919.0,15.5145,15.5329,15.5053,15.5145,52919.0
2018-05-29 13:15:00,16.82,16.87,16.81,16.85,169489.0,15.5053,15.5514,15.4961,15.5329,169489.0
2018-05-29 13:20:00,16.85,16.88,16.82,16.82,51041.0,15.5329,15.5606,15.5053,15.5053,51041.0
2018-05-29 13:25:00,16.83,16.83,16.8,16.8,34892.0,15.5145,15.5145,15.4868,15.4868,34892.0
2018-05-29 13:30:00,16.8,16.81,16.78,16.79,96400.0,15.4868,15.4961,15.4684,15.4776,96400.0
2018-05-29 13:35:00,16.79,16.8,16.77,16.79,75589.0,15.4776,15.4868,15.4592,15.4776,75589.0
2018-05-29 13:40:00,16.79,16.83,16.77,16.78,119376.0,15.4776,15.5145,15.4592,15.4684,119376.0
2018-05-29 13:45:00,16.77,16.83,16.77,16.82,46206.0,15.4592,15.5145,15.4592,15.5053,46206.0
2018-05-29 13:50:00,16.82,16.84,16.79,16.81,65058.0,15.5053,15.5237,15.4776,15.4961,65058.0
2018-05-29 13:55:00,16.8,16.83,16.79,16.8,70678.0,15.4868,15.5145,15.4776,15.4868,70678.0
2018-05-29 14:00:00,16.79,16.79,16.72,16.74,183361.0,15.4776,15.4776,15.4131,15.4315,183361.0
2018-05-29 14:05:00,16.73,16.76,16.72,16.75,81620.0,15.4223,15.45,15.4131,15.4408,81620.0
2018-05-29 14:10:00,16.75,16.77,16.72,16.75,56947.0,15.4408,15.4592,15.4131,15.4408,56947.0
2018-05-29 14:15:00,16.75,16.77,16.73,16.76,49341.0,15.4408,15.4592,15.4223,15.45,49341.0
2018-05-29 14:20:00,16.75,16.78,16.74,16.77,41470.0,15.4408,15.4684,15.4315,15.4592,41470.0
2018-05-29 14:25:00,16.78,16.81,16.76,16.8,71794.0,15.4684,15.4961,15.45,15.4868,71794.0
2018-05-29 14:30:00,16.8,16.83,16.78,16.82,63095.0,15.4868,15.5145,15.4684,15.5053,63095.0
2018-05-29 14:35:00,16.82,16.84,16.78,16.79,82669.0,15.5053,15.5237,15.4684,15.4776,82669.0
2018-05-29 14:40:00,16.79,16.8,16.66,16.69,513881.0,15.4776,15.4868,15.3578,15.3854,513881.0
2018-05-29 14:45:00,16.69,16.74,16.68,16.72,78544.0,15.3854,15.4315,15.3762,15.4131,78544.0
2018-05-29 14:50:00,16.72,16.74,16.7,16.72,58052.0,15.4131,15.4315,15.3947,15.4131,58052.0
2018-05-29 14:55:00,16.72,16.73,16.7,16.71,44702.0,15.4131,15.4223,15.3947,15.4039,44702.0
2018-05-29 15:00:00,16.71,16.74,16.71,16.72,105447.0,15.4039,15.4315,15.4039,15.4131,105447.0
2018-05-29 15:05:00,16.72,16.75,16.71,16.72,70907.0,15.4131,15.4408,15.4039,15.4131,70907.0
2018-05-29 15:10:00,16.72,16.72,16.67,16.68,120761.0,15.4131,15.4131,15.367,15.3762,120761.0
2018-05-29 15:15:00,16.67,16.68,16.63,16.66,203115.0,15.367,15.3762,15.3301,15.3578,203115.0
2018-05-29 15:20:00,16.66,16.68,16.6,16.64,198632.0,15.3578,15.3762,15.3025,15.3393,198632.0
2018-05-29 15:25:00,16.64,16.66,16.62,16.64,184167.0,15.3393,15.3578,15.3209,15.3393,184167.0
2018-05-29 15:30:00,16.64,16.7,16.63,16.69,150463.0,15.3393,15.3947,15.3301,15.3854,150463.0
2018-05-29 15:35:00,16.69,16.7,16.64,16.65,346710.0,15.3854,15.3947,15.3393,15.3486,346710.0
2018-05-29 15:40:00,16.64,16.67,16.64,16.66,198130.0,15.3393,15.367,15.3393,15.3578,198130.0
2018-05-29 15:45:00,16.66,16.69,16.65,16.69,334427.0,15.3578,15.3854,15.3486,15.3854,334427.0
2018-05-29 15:50:00,16.69,16.72,16.68,16.68,312265.0,15.3854,15.4131,15.3762,15.3762,312265.0
2018-05-29 15:55:00,16.68,16.69,16.64,16.65,805944.0,15.3762,15.3854,15.3393,15.3486,805944.0
2018-05-30 09:30:00,16.81,16.88,16.74,16.78,347788.0,15.4961,15.5606,15.4315,15.4684,347788.0
2018-05-30 09:35:00,16.79,16.81,16.72,16.77,219045.0,15.4776,15.4961,15.4131,15.4592,219045.0
2018-05-30 09:40:00,16.77,16.86,16.77,16.85,123293.0,15.4592,15.5422,15.4592,15.5329,123293.0
2018-05-30 09:45:00,16.85,16.94,16.82,16.83,188007.0,15.5329,15.6159,15.5053,15.5145,188007.0
2018-05-30 09:50:00,16.83,16.92,16.81,16.89,455228.0,15.5145,15.5975,15.4961,15.5698,455228.0
2018-05-30 09:55:00,16.89,16.94,16.86,16.87,172310.0,15.5698,15.6159,15.5422,15.5514,172310.0
2018-05-30 10:00:00,16.87,16.9,16.85,16.89,128974.0,15.5514,15.579,15.5329,15.5698,128974.0
2018-05-30 10:05:00,16.9,16.9,16.88,16.9,134136.0,15.579,15.579,15.5606,15.579,134136.0
2018-05-30 10:10:00,16.89,16.92,16.87,16.92,241945.0,15.5698,15.5975,15.5514,15.5975,241945.0
2018-05-30 10:15:00,16.92,16.93,16.89,16.91,189341.0,15.5975,15.6067,15.5698,15.5882,189341.0
2018-05-30 10:20:00,16.92,16.92,16.87,16.91,76612.0,15.5975,15.5975,15.5514,15.5882,76612.0
2018-05-30 10:25:00,16.91,17.0,16.9,16.98,186987.0,15.5882,15.6712,15.579,15.6528,186987.0
2018-05-30 10:30:00,16.98,17.01,16.97,17.0,136029.0,15.6528,15.6804,15.6436,15.6712,136029.0
2018-05-30 10:35:00,17.0,17.03,16.97,16.98,113277.0,15.6712,15.6989,15.6436,15.6528,113277.0
2018-05-30 10:40:00,16.99,17.07,16.98,17.05,178635.0,15.662,15.7357,15.6528,15.7173,178635.0
2018-05-30 10:45:00,17.05,17.09,17.02,17.03,132086.0,15.7173,15.7542,15.6896,15.6989,132086.0
2018-05-30 10:50:00,17.03,17.05,17.01,17.01,82959.0,15.6989,15.7173,15.6804,15.6804,82959.0
2018-05-30 10:55:00,17.01,17.05,16.99,17.05,225663.0,15.6804,15.7173,15.662,15.7173,225663.0
2018-05-30 11:00:00,17.05,17.08,17.04,17.05,88940.0,15.7173,15.745,15.7081,15.7173,88940.0
2018-05-30 11:05:00,17.05,17.08,17.04,17.05,129657.0,15.7173,15.745,15.7081,15.7173,129657.0
2018-05-30 11:10:00,17.05,17.08,17.03,17.03,89820.0,15.7173,15.745,15.6989,15.6989,89820.0
2018-05-30 11:15:00,17.03,17.07,17.01,17.03,88952.0,15.6989,15.7357,15.6804,15.6989,88952.0
2018-05-30 11:20:00,17.02,17.06,17.02,17.05,77450.0,15.6896,15.7265,15.6896,15.7173,77450.0
2018-05-30 11:25:00,17.04,17.09,17.04,17.04,136914.0,15.7081,15.7542,15.7081,15.7081,136914.0
2018-05-30 11:30:00,17.04,17.12,17.03,17.11,170892.0,15.7081,15.7818,15.6989,15.7726,170892.0
2018-05-30 11:35:00,17.11,17.12,17.08,17.11,172550.0,15.7726,15.7818,15.745,15.7726,172550.0
2018-05-30 11:40:00,17.11,17.11,17.07,17.09,106726.0,15.7726,15.7726,15.7357,15.7542,106726.0
2018-05-30 11:45:00,17.09,17.11,17.07,17.11,148449.0,15.7542,15.7726,15.7357,15.7726,148449.0
2018-05-30 11:50:00,17.11,17.12,17.07,17.08,107168.0,15.7726,15.7818,15.7357,15.745,107168.0
2018-05-30 11:55:00,17.08,17.14,17.08,17.11,123009.0,15.745,15.8003,15.745,15.7726,123009.0
2018-05-30 12:00:00,17.12,17.15,17.1,17.11,99047.0,15.7818,15.8095,15.7634,15.7726,99047.0
2018-05-30 12:05:00,17.11,17.15,17.09,17.1,151251.0,15.7726,15.8095,15.7542,15.7634,151251.0
2018-05-30 12:10:00,17.1,17.11,17.06,17.07,92152.0,15.7634,15.7726,15.7265,15.7357,92152.0
2018-05-30 12:15:00,17.08,17.08,17.04,17.05,92830.0,15.745,15.745,15.7081,15.7173,92830.0
2018-05-30 12:20:00,17.05,17.07,17.04,17.05,57157.0,15.7173,15.7357,15.7081,15.7173,57157.0
2018-05-30 12:25:00,17.05,17.05,17.02,17.05,83736.0,15.7173,15.7173,15.6896,15.7173,83736.0
2018-05-30 12:30:00,17.05,17.06,17.01,17.03,72498.0,15.7173,15.7265,15.6804,15.6989,72498.0
2018-05-30 12:35:00,17.03,17.06,17.02,17.05,107922.0,15.6989,15.7265,15.6896,15.7173,107922.0
2018-05-30 12:40:00,17.05,17.07,17.03,17.05,112872.0,15.7173,15.7357,15.6989,15.7173,112872.0
2018-05-30 12:45:00,17.05,17.07,17.05,17.05,110700.0,15.7173,15.7357,15.7173,15.7173,110700.0
2018-05-30 12:50:00,17.06,17.07,17.05,17.06,28423.0,15.7265,15.7357,15.7173,15.7265,28423.0
2018-05-30 12:55:00,17.06,17.08,17.03,17.05,85098.0,15.7265,15.745,15.6989,15.7173,85098.0
2018-05-30 13:00:00,17.05,17.07,17.03,17.05,78002.0,15.7173,15.7357,15.6989,15.7173,78002.0
2018-05-30 13:05:00,17.04,17.06,17.04,17.05,25301.0,15.7081,15.7265,15.7081,15.7173,25301.0
2018-05-30 13:10:00,17.05,17.08,17.05,17.08,57598.0,15.7173,15.745,15.7173,15.745,57598.0
2018-05-30 13:15:00,17.07,17.1,17.07,17.08,72951.0,15.7357,15.7634,15.7357,15.745,72951.0
2018-05-30 13:20:00,17.08,17.09,17.04,17.07,64566.0,15.745,15.7542,15.7081,15.7357,64566.0
2018-05-30 13:25:00,17.07,17.13,17.06,17.13,215045.0,15.7357,15.791,15.7265,15.791,215045.0
2018-05-30 13:30:00,17.13,17.15,17.13,17.14,44459.0,15.791,15.8095,15.791,15.8003,44459.0
2018-05-30 13:35:00,17.15,17.17,17.11,17.15,118853.0,15.8095,15.8279,15.7726,15.8095,118853.0
2018-05-30 13:40:00,17.15,17.16,17.13,17.14,55409.0,15.8095,15.8187,15.791,15.8003,55409.0
2018-05-30 13:45:00,17.13,17.16,17.12,17.16,71030.0,15.791,15.8187,15.7818,15.8187,71030.0
2018-05-30 13:50:00,17.16,17.16,17.13,17.15,73241.0,15.8187,15.8187,15.791,15.8095,73241.0
2018-05-30 13:55:00,17.16,17.19,17.15,17.17,241192.0,15.8187,15.8464,15.8095,15.8279,241192.0
2018-05-30 14:00:00,17.18,17.24,17.17,17.22,270032.0,15.8371,15.8925,15.8279,15.874,270032.0
2018-05-30 14:05:00,17.22,17.22,17.19,17.21,64794.0,15.874,15.874,15.8464,15.8648,64794.0
2018-05-30 14:10:00,17.21,17.21,17.17,17.18,95374.0,15.8648,15.8648,15.8279,15.8371,95374.0
2018-05-30 14:15:00,17.19,17.19,17.12,17.14,127506.0,15.8464,15.8464,15.7818,15.8003,127506.0
2018-05-30 14:20:00,17.14,17.16,17.12,17.16,38627.0,15.8003,15.8187,15.7818,15.8187,38627.0
2018-05-30 14:25:00,17.15,17.17,17.12,17.16,62156.0,15.8095,15.8279,15.7818,15.8187,62156.0
2018-05-30 14:30:00,17.16,17.2,17.15,17.19,91474.0,15.8187,15.8556,15.8095,15.8464,91474.0
2018-05-30 14:35:00,17.19,17.19,17.16,17.17,54297.0,15.8464,15.8464,15.8187,15.8279,54297.0
2018-05-30 14:40:00,17.18,17.19,17.17,17.18,49069.0,15.8371,15.8464,15.8279,15.8371,49069.0
2018-05-30 14:45:00,17.18,17.19,17.16,17.17,40584.0,15.8371,15.8464,15.8187,15.8279,40584.0
2018-05-30 14:50:00,17.17,17.19,17.16,17.17,70833.0,15.8279,15.8464,15.8187,15.8279,70833.0
2018-05-30 14:55:00,17.17,17.17,17.15,17.16,44091.0,15.8279,15.8279,15.8095,15.8187,44091.0
2018-05-30 15:00:00,17.15,17.18,17.14,17.14,133589.0,15.8095,15.8371,15.8003,15.8003,133589.0
2018-05-30 15:05:00,17.14,17.16,17.13,17.15,118639.0,15.8003,15.8187,15.791,15.8095,118639.0
2018-05-30 15:10:00,17.14,17.15,17.12,17.14,253478.0,15.8003,15.8095,15.7818,15.8003,253478.0
2018-05-30 15:15:00,17.13,17.16,17.13,17.15,105898.0,15.791,15.8187,15.791,15.8095,105898.0
2018-05-30 15:20:00,17.14,17.15,17.11,17.12,76585.0,15.8003,15.8095,15.7726,15.7818,76585.0
2018-05-30 15:25:00,17.12,17.13,17.11,17.11,69223.0,15.7818,15.791,15.7726,15.7726,69223.0
2018-05-30 15:30:00,17.11,17.12,17.08,17.12,181943.0,15.7726,15.7818,15.745,15.7818,181943.0
2018-05-30 15:35:00,17.11,17.13,17.09,17.1,144657.0,15.7726,15.791,15.7542,15.7634,144657.0
2018-05-30 15:40:00,17.1,17.11,17.08,17.1,321735.0,15.7634,15.7726,15.745,15.7634,321735.0
2018-05-30 15:45:00,17.1,17.1,17.05,17.08,351549.0,15.7634,15.7634,15.7173,15.745,351549.0
2018-05-30 15:50:00,17.09,17.1,17.06,17.09,476255.0,15.7542,15.7634,15.7265,15.7542,476255.0
2018-05-30 15:55:00,17.09,17.14,17.08,17.13,884304.0,15.7542,15.8003,15.745,15.791,884304.0
2018-05-31 09:30:00,17.24,17.36,17.15,17.32,400183.0,15.8925,16.0031,15.8095,15.9662,400183.0
2018-05-31 09:35:00,17.33,17.33,17.23,17.27,214479.0,15.9754,15.9754,15.8832,15.9201,214479.0
2018-05-31 09:40:00,17.28,17.37,17.27,17.28,196952.0,15.9293,16.0123,15.9201,15.9293,196952.0
2018-05-31 09:45:00,17.27,17.32,17.24,17.26,201946.0,15.9201,15.9662,15.8925,15.9109,201946.0
2018-05-31 09:50:00,17.25,17.29,17.23,17.27,139340.0,15.9017,15.9385,15.8832,15.9201,139340.0
2018-05-31 09:55:00,17.26,17.29,17.23,17.26,100620.0,15.9109,15.9385,15.8832,15.9109,100620.0
2018-05-31 10:00:00,17.26,17.28,17.22,17.24,141273.0,15.9109,15.9293,15.874,15.8925,141273.0
2018-05-31 10:05:00,17.24,17.24,17.11,17.12,183221.0,15.8925,15.8925,15.7726,15.7818,183221.0
2018-05-31 10:10:00,17.12,17.15,17.11,17.14,122722.0,15.7818,15.8095,15.7726,15.8003,122722.0
2018-05-31 10:15:00,17.14,17.2,17.13,17.17,156227.0,15.8003,15.8556,15.791,15.8279,156227.0
2018-05-31 10:20:00,17.17,17.19,17.08,17.08,129536.0,15.8279,15.8464,15.745,15.745,129536.0
2018-05-31 10:25:00,17.09,17.12,17.07,17.08,130055.0,15.7542,15.7818,15.7357,15.745,130055.0
2018-05-31 10:30:00,17.08,17.11,17.07,17.07,175077.0,15.745,15.7726,15.7357,15.7357,175077.0
2018-05-31 10:35:00,17.07,17.12,17.04,17.1,243199.0,15.7357,15.7818,15.7081,15.7634,243199.0
2018-05-31 10:40:00,17.1,17.12,17.08,17.09,70719.0,15.7634,15.7818,15.745,15.7542,70719.0
2018-05-31 10:45:00,17.09,17.11,17.05,17.06,82947.0,15.7542,15.7726,15.7173,15.7265,82947.0
2018-05-31 10:50:00,17.05,17.07,17.03,17.05,144477.0,15.7173,15.7357,15.6989,15.7173,144477.0
2018-05-31 10:55:00,17.05,17.06,17.02,17.03,201108.0,15.7173,15.7265,15.6896,15.6989,201108.0
2018-05-31 11:00:00,17.03,17.12,17.02,17.12,159398.0,15.6989,15.7818,15.6896,15.7818,159398.0
2018-05-31 11:05:00,17.12,17.13,17.07,17.08,136931.0,15.7818,15.791,15.7357,15.745,136931.0
2018-05-31 11:10:00,17.09,17.1,17.04,17.04,86263.0,15.7542,15.7634,15.7081,15.7081,86263.0
2018-05-31 11:15:00,17.04,17.04,16.93,16.94,224213.0,15.7081,15.7081,15.6067,15.6159,224213.0
2018-05-31 11:20:00,16.94,16.94,16.87,16.93,166106.0,15.6159,15.6159,15.5514,15.6067,166106.0
2018-05-31 11:25:00,16.93,17.05,16.92,17.05,134806.0,15.6067,15.7173,15.5975,15.7173,134806.0
2018-05-31 11:30:00,17.04,17.06,17.01,17.02,92359.0,15.7081,15.7265,15.6804,15.6896,92359.0
2018-05-31 11:35:00,17.02,17.07,17.01,17.04,95475.0,15.6896,15.7357,15.6804,15.7081,95475.0
2018-05-31 11:40:00,17.05,17.11,17.04,17.09,99502.0,15.7173,15.7726,15.7081,15.7542,99502.0
2018-05-31 11:45:00,17.08,17.09,17.05,17.08,80724.0,15.745,15.7542,15.7173,15.745,80724.0
2018-05-31 11:50:00,17.08,17.08,17.02,17.03,102845.0,15.745,15.745,15.6896,15.6989,102845.0
2018-05-31 11:55:00,17.03,17.07,16.98,17.0,151645.0,15.6989,15.7357,15.6528,15.6712,151645.0
2018-05-31 12:00:00,16.99,17.0,16.96,16.99,129492.0,15.662,15.6712,15.6343,15.662,129492.0
2018-05-31 12:05:00,17.0,17.02,16.98,16.99,114494.0,15.6712,15.6896,15.6528,15.662,114494.0
2018-05-31 12:10:00,16.99,17.02,16.98,17.01,134256.0,15.662,15.6896,15.6528,15.6804,134256.0
2018-05-31 12:15:00,17.01,17.03,17.0,17.02,47034.0,15.6804,15.6989,15.6712,15.6896,47034.0
2018-05-31 12:20:00,17.02,17.03,17.0,17.0,29561.0,15.6896,15.6989,15.6712,15.6712,29561.0
2018-05-31 12:25:00,17.0,17.01,16.95,16.98,44543.0,15.6712,15.6804,15.6251,15.6528,44543.0
2018-05-31 12:30:00,16.98,16.98,16.94,16.96,38818.0,15.6528,15.6528,15.6159,15.6343,38818.0
2018-05-31 12:35:00,16.96,16.99,16.95,16.96,79924.0,15.6343,15.662,15.6251,15.6343,79924.0
2018-05-31 12:40:00,16.96,16.99,16.96,16.99,65491.0,15.6343,15.662,15.6343,15.662,65491.0
2018-05-31 12:45:00,16.99,17.02,16.98,17.01,48238.0,15.662,15.6896,15.6528,15.6804,48238.0
2018-05-31 12:50:00,17.01,17.02,16.98,17.0,65942.0,15.6804,15.6896,15.6528,15.6712,65942.0
2018-05-31 12:55:00,17.0,17.02,16.98,17.02,58632.0,15.6712,15.6896,15.6528,15.6896,58632.0
2018-05-31 13:00:00,17.01,17.02,16.97,16.98,51091.0,15.6804,15.6896,15.6436,15.6528,51091.0
2018-05-31 13:05:00,16.98,17.0,16.97,16.98,33505.0,15.6528,15.6712,15.6436,15.6528,33505.0
2018-05-31 13:10:00,16.98,16.99,16.94,16.96,88598.0,15.6528,15.662,15.6159,15.6343,88598.0
2018-05-31 13:15:00,16.96,16.97,16.95,16.95,48507.0,15.6343,15.6436,15.6251,15.6251,48507.0
2018-05-31 13:20:00,16.95,16.98,16.94,16.96,59091.0,15.6251,15.6528,15.6159,15.6343,59091.0
2018-05-31 13:25:00,16.95,16.97,16.93,16.96,36771.0,15.6251,15.6436,15.6067,15.6343,36771.0
2018-05-31 13:30:00,16.96,16.98,16.95,16.98,48038.0,15.6343,15.6528,15.6251,15.6528,48038.0
2018-05-31 13:35:00,16.97,17.01,16.95,16.99,53667.0,15.6436,15.6804,15.6251,15.662,53667.0
2018-05-31 13:40:00,16.99,17.0,16.97,16.98,35841.0,15.662,15.6712,15.6436,15.6528,35841.0
2018-05-31 13:45:00,16.98,17.01,16.98,16.98,60339.0,15.6528,15.6804,15.6528,15.6528,60339.0
2018-05-31 13:50:00,16.99,17.0,16.96,16.98,82354.0,15.662,15.6712,15.6343,15.6528,82354.0
2018-05-31 13:55:00,16.98,16.98,16.89,16.92,157628.0,15.6528,15.6528,15.5698,15.5975,157628.0
2018-05-31 14:00:00,16.91,16.93,16.86,16.93,95893.0,15.5882,15.6067,15.5422,15.6067,95893.0
2018-05-31 14:05:00,16.92,16.94,16.91,16.93,117967.0,15.5975,15.6159,15.5882,15.6067,117967.0
2018-05-31 14:10:00,16.93,16.96,16.92,16.94,55709.0,15.6067,15.6343,15.5975,15.6159,55709.0
2018-05-31 14:15:00,16.94,16.97,16.93,16.95,63325.0,15.6159,15.6436,15.6067,15.6251,63325.0
2018-05-31 14:20:00,16.95,16.97,16.94,16.96,52603.0,15.6251,15.6436,15.6159,15.6343,52603.0
2018-05-31 14:25:00,16.96,16.99,16.95,16.96,78724.0,15.6343,15.662,15.6251,15.6343,78724.0
2018-05-31 14:30:00,16.96,16.96,16.94,16.95,52401.0,15.6343,15.6343,15.6159,15.6251,52401.0
2018-05-31 14:35:00,16.95,16.96,16.93,16.95,60304.0,15.6251,15.6343,15.6067,15.6251,60304.0
2018-05-31 14:40:00,16.95,16.96,16.94,16.96,59160.0,15.6251,15.6343,15.6159,15.6343,59160.0
2018-05-31 14:45:00,16.96,16.96,16.95,16.96,54508.0,15.6343,15.6343,15.6251,15.6343,54508.0
2018-05-31 14:50:00,16.96,16.99,16.95,16.98,124328.0,15.6343,15.662,15.6251,15.6528,124328.0
2018-05-31 14:55:00,16.98,16.98,16.95,16.96,64301.0,15.6528,15.6528,15.6251,15.6343,64301.0
2018-05-31 15:00:00,16.97,17.01,16.96,17.0,272563.0,15.6436,15.6804,15.6343,15.6712,272563.0
2018-05-31 15:05:00,17.01,17.04,17.01,17.04,53642.0,15.6804,15.7081,15.6804,15.7081,53642.0
2018-05-31 15:10:00,17.03,17.03,17.0,17.02,74935.0,15.6989,15.6989,15.6712,15.6896,74935.0
2018-05-31 15:15:00,17.02,17.03,16.99,17.0,87781.0,15.6896,15.6989,15.662,15.6712,87781.0
2018-05-31 15:20:00,17.0,17.02,16.97,16.99,181659.0,15.6712,15.6896,15.6436,15.662,181659.0
2018-05-31 15:25:00,16.98,17.01,16.97,17.01,70121.0,15.6528,15.6804,15.6436,15.6804,70121.0
2018-05-31 15:30:00,17.01,17.01,16.95,16.96,176700.0,15.6804,15.6804,15.6251,15.6343,176700.0
2018-05-31 15:35:00,16.96,16.99,16.95,16.97,156542.0,15.6343,15.662,15.6251,15.6436,156542.0
2018-05-31 15:40:00,16.97,16.98,16.95,16.96,200454.0,15.6436,15.6528,15.6251,15.6343,200454.0
2018-05-31 15:45:00,16.96,16.97,16.94,16.96,194410.0,15.6343,15.6436,15.6159,15.6343,194410.0
2018-05-31 15:50:00,16.96,16.99,16.93,16.95,504009.0,15.6343,15.662,15.6067,15.6251,504009.0
2018-05-31 15:55:00,16.96,16.97,16.9,16.9,1420199.0,15.6343,15.6436,15.579,15.579,1420199.0
2018-06-01 09:30:00,17.13,17.2,16.99,17.02,543241.0,15.791,15.8556,15.662,15.6896,543241.0
2018-06-01 09:35:00,17.02,17.03,16.94,16.96,235542.0,15.6896,15.6989,15.6159,15.6343,235542.0
2018-06-01 09:40:00,16.96,17.11,16.93,17.08,226778.0,15.6343,15.7726,15.6067,15.745,226778.0
2018-06-01 09:45:00,17.08,17.1,17.06,17.09,93349.0,15.745,15.7634,15.7265,15.7542,93349.0
2018-06-01 09:50:00,17.1,17.18,17.09,17.14,152757.0,15.7634,15.8371,15.7542,15.8003,152757.0
2018-06-01 09:55:00,17.14,17.17,17.07,17.08,114822.0,15.8003,15.8279,15.7357,15.745,114822.0
2018-06-01 10:00:00,17.09,17.19,17.08,17.16,186932.0,15.7542,15.8464,15.745,15.8187,186932.0
2018-06-01 10:05:00,17.17,17.18,17.1,17.1,130350.0,15.8279,15.8371,15.7634,15.7634,130350.0
2018-06-01 10:10:00,17.11,17.12,17.07,17.1,98955.0,15.7726,15.7818,15.7357,15.7634,98955.0
2018-06-01 10:15:00,17.1,17.11,17.0,17.07,158100.0,15.7634,15.7726,15.6712,15.7357,158100.0
2018-06-01 10:20:00,17.08,17.12,17.06,17.11,173348.0,15.745,15.7818,15.7265,15.7726,173348.0
2018-06-01 10:25:00,17.1,17.11,17.05,17.05,68955.0,15.7634,15.7726,15.7173,15.7173,68955.0
2018-06-01 10:30:00,17.05,17.08,17.01,17.06,101129.0,15.7173,15.745,15.6804,15.7265,101129.0
2018-06-01 10:35:00,17.06,17.11,17.05,17.1,76349.0,15.7265,15.7726,15.7173,15.7634,76349.0
2018-06-01 10:40:00,17.1,17.14,17.09,17.12,194260.0,15.7634,15.8003,15.7542,15.7818,194260.0
2018-06-01 10:45:00,17.12,17.18,17.11,17.18,251031.0,15.7818,15.8371,15.7726,15.8371,251031.0
2018-06-01 10:50:00,17.18,17.23,17.17,17.23,250137.0,15.8371,15.8832,15.8279,15.8832,250137.0
2018-06-01 10:55:00,17.23,17.23,17.17,17.21,229147.0,15.8832,15.8832,15.8279,15.8648,229147.0
2018-06-01 11:00:00,17.21,17.22,17.19,17.21,85853.0,15.8648,15.874,15.8464,15.8648,85853.0
2018-06-01 11:05:00,17.2,17.22,17.18,17.2,124792.0,15.8556,15.874,15.8371,15.8556,124792.0
2018-06-01 11:10:00,17.21,17.22,17.18,17.2,106066.0,15.8648,15.874,15.8371,15.8556,106066.0
2018-06-01 11:15:00,17.19,17.2,17.15,17.15,102307.0,15.8464,15.8556,15.8095,15.8095,102307.0
2018-06-01 11:20:00,17.15,17.19,17.15,17.15,87728.0,15.8095,15.8464,15.8095,15.8095,87728.0
2018-06-01 11:25:00,17.16,17.18,17.13,17.14,74292.0,15.8187,15.8371,15.791,15.8003,74292.0
2018-06-01 11:30:00,17.13,17.18,17.12,17.17,114239.0,15.791,15.8371,15.7818,15.8279,114239.0
2018-06-01 11:35:00,17.16,17.19,17.15,17.16,103958.0,15.8187,15.8464,15.8095,15.8187,103958.0
2018-06-01 11:40:00,17.16,17.17,17.15,17.16,31277.0,15.8187,15.8279,15.8095,15.8187,31277.0
2018-06-01 11:45:00,17.16,17.16,17.12,17.14,45754.0,15.8187,15.8187,15.7818,15.8003,45754.0
2018-06-01 11:50:00,17.14,17.16,17.14,17.14,65522.0,15.8003,15.8187,15.8003,15.8003,65522.0
2018-06-01 11:55:00,17.14,17.17,17.14,17.16,70330.0,15.8003,15.8279,15.8003,15.8187,70330.0
2018-06-01 12:00:00,17.17,17.19,17.15,17.19,77269.0,15.8279,15.8464,15.8095,15.8464,77269.0
2018-06-01 12:05:00,17.19,17.23,17.18,17.23,95058.0,15.8464,15.8832,15.8371,15.8832,95058.0
2018-06-01 12:10:00,17.23,17.25,17.22,17.24,157650.0,15.8832,15.9017,15.874,15.8925,157650.0
2018-06-01 12:15:00,17.23,17.25,17.21,17.21,127605.0,15.8832,15.9017,15.8648,15.8648,127605.0
2018-06-01 12:20:00,17.22,17.23,17.19,17.19,103481.0,15.874,15.8832,15.8464,15.8464,103481.0
2018-06-01 12:25:00,17.2,17.26,17.19,17.25,136139.0,15.8556,15.9109,15.8464,15.9017,136139.0
2018-06-01 12:30:00,17.25,17.27,17.24,17.26,152743.0,15.9017,15.9201,15.8925,15.9109,152743.0
2018-06-01 12:35:00,17.26,17.27,17.24,17.24,121372.0,15.9109,15.9201,15.8925,15.8925,121372.0
2018-06-01 12:40:00,17.25,17.28,17.24,17.27,95897.0,15.9017,15.9293,15.8925,15.9201,95897.0
2018-06-01 12:45:00,17.27,17.27,17.24,17.25,79148.0,15.9201,15.9201,15.8925,15.9017,79148.0
2018-06-01 12:50:00,17.26,17.26,17.22,17.22,53677.0,15.9109,15.9109,15.874,15.874,53677.0
2018-06-01 12:55:00,17.22,17.26,17.22,17.26,61116.0,15.874,15.9109,15.874,15.9109,61116.0
2018-06-01 13:00:00,17.26,17.28,17.25,17.28,95166.0,15.9109,15.9293,15.9017,15.9293,95166.0
2018-06-01 13:05:00,17.28,17.3,17.27,17.3,107567.0,15.9293,15.9478,15.9201,15.9478,107567.0
2018-06-01 13:10:00,17.3,17.32,17.29,17.3,146435.0,15.9478,15.9662,15.9385,15.9478,146435.0
2018-06-01 13:15:00,17.3,17.33,17.29,17.32,89428.0,15.9478,15.9754,15.9385,15.9662,89428.0
2018-06-01 13:20:00,17.32,17.32,17.29,17.31,72500.0,15.9662,15.9662,15.9385,15.957,72500.0
2018-06-01 13:25:00,17.32,17.33,17.3,17.32,76543.0,15.9662,15.9754,15.9478,15.9662,76543.0
2018-06-01 13:30:00,17.32,17.34,17.29,17.3,71681.0,15.9662,15.9846,15.9385,15.9478,71681.0
2018-06-01 13:35:00,17.3,17.32,17.29,17.31,54371.0,15.9478,15.9662,15.9385,15.957,54371.0
2018-06-01 13:40:00,17.3,17.31,17.24,17.24,77009.0,15.9478,15.957,15.8925,15.8925,77009.0
2018-06-01 13:45:00,17.24,17.25,17.21,17.25,90719.0,15.8925,15.9017,15.8648,15.9017,90719.0
2018-06-01 13:50:00,17.25,17.28,17.24,17.26,60071.0,15.9017,15.9293,15.8925,15.9109,60071.0
2018-06-01 13:55:00,17.26,17.27,17.24,17.24,82675.0,15.9109,15.9201,15.8925,15.8925,82675.0
2018-06-01 14:00:00,17.25,17.27,17.24,17.25,32130.0,15.9017,15.9201,15.8925,15.9017,32130.0
2018-06-01 14:05:00,17.25,17.25,17.2,17.23,161176.0,15.9017,15.9017,15.8556,15.8832,161176.0
2018-06-01 14:10:00,17.23,17.23,17.21,17.22,41974.0,15.8832,15.8832,15.8648,15.874,41974.0
2018-06-01 14:15:00,17.23,17.23,17.19,17.2,71877.0,15.8832,15.8832,15.8464,15.8556,71877.0
2018-06-01 14:20:00,17.21,17.22,17.18,17.19,67790.0,15.8648,15.874,15.8371,15.8464,67790.0
2018-06-01 14:25:00,17.18,17.19,17.17,17.17,34581.0,15.8371,15.8464,15.8279,15.8279,34581.0
2018-06-01 14:30:00,17.18,17.18,17.14,17.17,95888.0,15.8371,15.8371,15.8003,15.8279,95888.0
2018-06-01 14:35:00,17.18,17.19,17.17,17.19,57263.0,15.8371,15.8464,15.8279,15.8464,57263.0
2018-06-01 14:40:00,17.19,17.22,17.17,17.21,89245.0,15.8464,15.874,15.8279,15.8648,89245.0
2018-06-01 14:45:00,17.21,17.23,17.2,17.21,51493.0,15.8648,15.8832,15.8556,15.8648,51493.0
2018-06-01 14:50:00,17.21,17.21,17.14,17.16,196653.0,15.8648,15.8648,15.8003,15.8187,196653.0
2018-06-01 14:55:00,17.16,17.17,17.14,17.16,76938.0,15.8187,15.8279,15.8003,15.8187,76938.0
2018-06-01 15:00:00,17.16,17.16,17.13,17.14,75335.0,15.8187,15.8187,15.791,15.8003,75335.0
2018-06-01 15:05:00,17.14,17.14,17.08,17.09,194854.0,15.8003,15.8003,15.745,15.7542,194854.0
2018-06-01 15:10:00,17.1,17.1,17.08,17.09,111395.0,15.7634,15.7634,15.745,15.7542,111395.0
2018-06-01 15:15:00,17.09,17.11,17.07,17.11,98240.0,15.7542,15.7726,15.7357,15.7726,98240.0
2018-06-01 15:20:00,17.11,17.13,17.1,17.12,72942.0,15.7726,15.791,15.7634,15.7818,72942.0
2018-06-01 15:25:00,17.12,17.14,17.11,17.14,86441.0,15.7818,15.8003,15.7726,15.8003,86441.0
2018-06-01 15:30:00,17.13,17.14,17.11,17.12,91522.0,15.791,15.8003,15.7726,15.7818,91522.0
2018-06-01 15:35:00,17.12,17.13,17.11,17.13,101404.0,15.7818,15.791,15.7726,15.791,101404.0
2018-06-01 15:40:00,17.13,17.14,17.1,17.14,316470.0,15.791,15.8003,15.7634,15.8003,316470.0
2018-06-01 15:45:00,17.14,17.15,17.09,17.09,224480.0,15.8003,15.8095,15.7542,15.7542,224480.0
2018-06-01 15:50:00,17.09,17.11,17.08,17.11,270402.0,15.7542,15.7726,15.745,15.7726,270402.0
2018-06-01 15:55:00,17.11,17.12,17.08,17.12,759080.0,15.7726,15.7818,15.745,15.7818,759080.0
2018-06-04 09:30:00,17.26,17.33,17.25,17.31,335483.0,15.9109,15.9754,15.9017,15.957,335483.0
2018-06-04 09:35:00,17.31,17.33,17.24,17.33,166588.0,15.957,15.9754,15.8925,15.9754,166588.0
2018-06-04 09:40:00,17.33,17.45,17.32,17.44,373778.0,15.9754,16.086,15.9662,16.0768,373778.0
2018-06-04 09:45:00,17.43,17.46,17.39,17.4,247475.0,16.0676,16.0953,16.0307,16.0399,247475.0
2018-06-04 09:50:00,17.4,17.4,17.32,17.37,121403.0,16.0399,16.0399,15.9662,16.0123,121403.0
2018-06-04 09:55:00,17.37,17.44,17.36,17.41,163417.0,16.0123,16.0768,16.0031,16.0492,163417.0
2018-06-04 10:00:00,17.41,17.43,17.38,17.4,102159.0,16.0492,16.0676,16.0215,16.0399,102159.0
2018-06-04 10:05:00,17.4,17.4,17.31,17.33,120916.0,16.0399,16.0399,15.957,15.9754,120916.0
2018-06-04 10:10:00,17.32,17.35,17.24,17.29,147541.0,15.9662,15.9939,15.8925,15.9385,147541.0
2018-06-04 10:15:00,17.29,17.31,17.22,17.29,144191.0,15.9385,15.957,15.874,15.9385,144191.0
2018-06-04 10:20:00,17.29,17.32,17.28,17.29,73142.0,15.9385,15.9662,15.9293,15.9385,73142.0
2018-06-04 10:25:00,17.28,17.33,17.27,17.28,98044.0,15.9293,15.9754,15.9201,15.9293,98044.0
2018-06-04 10:30:00,17.27,17.27,17.24,17.27,87054.0,15.9201,15.9201,15.8925,15.9201,87054.0
2018-06-04 10:35:00,17.27,17.32,17.26,17.28,91888.0,15.9201,15.9662,15.9109,15.9293,91888.0
2018-06-04 10:40:00,17.28,17.29,17.23,17.24,83931.0,15.9293,15.9385,15.8832,15.8925,83931.0
2018-06-04 10:45:00,17.24,17.26,17.21,17.25,120810.0,15.8925,15.9109,15.8648,15.9017,120810.0
2018-06-04 10:50:00,17.25,17.27,17.21,17.27,110263.0,15.9017,15.9201,15.8648,15.9201,110263.0
2018-06-04 10:55:00,17.26,17.31,17.25,17.29,92840.0,15.9109,15.957,15.9017,15.9385,92840.0
2018-06-04 11:00:00,17.29,17.32,17.28,17.32,48449.0,15.9385,15.9662,15.9293,15.9662,48449.0
2018-06-04 11:05:00,17.31,17.34,17.31,17.32,48825.0,15.957,15.9846,15.957,15.9662,48825.0
2018-06-04 11:10:00,17.32,17.33,17.31,17.32,65562.0,15.9662,15.9754,15.957,15.9662,65562.0
2018-06-04 11:15:00,17.32,17.32,17.29,17.29,36849.0,15.9662,15.9662,15.9385,15.9385,36849.0
2018-06-04 11:20:00,17.3,17.31,17.26,17.27,49951.0,15.9478,15.957,15.9109,15.9201,49951.0
2018-06-04 11:25:00,17.27,17.31,17.26,17.3,84867.0,15.9201,15.957,15.9109,15.9478,84867.0
2018-06-04 11:30:00,17.3,17.31,17.27,17.29,70037.0,15.9478,15.957,15.9201,15.9385,70037.0
2018-06-04 11:35:00,17.29,17.3,17.24,17.25,70614.0,15.9385,15.9478,15.8925,15.9017,70614.0
2018-06-04 11:40:00,17.24,17.27,17.24,17.26,73121.0,15.8925,15.9201,15.8925,15.9109,73121.0
2018-06-04 11:45:00,17.27,17.27,17.19,17.19,83220.0,15.9201,15.9201,15.8464,15.8464,83220.0
2018-06-04 11:50:00,17.2,17.21,17.17,17.2,113044.0,15.8556,15.8648,15.8279,15.8556,113044.0
2018-06-04 11:55:00,17.21,17.25,17.2,17.24,58525.0,15.8648,15.9017,15.8556,15.8925,58525.0
2018-06-04 12:00:00,17.23,17.24,17.19,17.2,63692.0,15.8832,15.8925,15.8464,15.8556,63692.0
2018-06-04 12:05:00,17.2,17.21,17.18,17.19,53674.0,15.8556,15.8648,15.8371,15.8464,53674.0
2018-06-04 12:10:00,17.19,17.19,17.14,17.19,95193.0,15.8464,15.8464,15.8003,15.8464,95193.0
2018-06-04 12:15:00,17.18,17.19,17.16,17.19,55714.0,15.8371,15.8464,15.8187,15.8464,55714.0
2018-06-04 12:20:00,17.19,17.22,17.18,17.21,72172.0,15.8464,15.874,15.8371,15.8648,72172.0
2018-06-04 12:25:00,17.21,17.22,17.19,17.21,65313.0,15.8648,15.874,15.8464,15.8648,65313.0
2018-06-04 12:30:00,17.21,17.23,17.2,17.21,149467.0,15.8648,15.8832,15.8556,15.8648,149467.0
2018-06-04 12:35:00,17.21,17.25,17.2,17.23,84483.0,15.8648,15.9017,15.8556,15.8832,84483.0
2018-06-04 12:40:00,17.23,17.33,17.22,17.32,212124.0,15.8832,15.9754,15.874,15.9662,212124.0
2018-06-04 12:45:00,17.32,17.33,17.28,17.29,107670.0,15.9662,15.9754,15.9293,15.9385,107670.0
2018-06-04 12:50:00,17.3,17.31,17.29,17.3,86268.0,15.9478,15.957,15.9385,15.9478,86268.0
2018-06-04 12:55:00,17.3,17.3,17.28,17.29,85340.0,15.9478,15.9478,15.9293,15.9385,85340.0
2018-06-04 13:00:00,17.28,17.32,17.28,17.31,81665.0,15.9293,15.9662,15.9293,15.957,81665.0
2018-06-04 13:05:00,17.31,17.31,17.25,17.27,75860.0,15.957,15.957,15.9017,15.9201,75860.0
2018-06-04 13:10:00,17.27,17.27,17.24,17.26,61718.0,15.9201,15.9201,15.8925,15.9109,61718.0
2018-06-04 13:15:00,17.26,17.3,17.25,17.3,41469.0,15.9109,15.9478,15.9017,15.9478,41469.0
2018-06-04 13:20:00,17.3,17.3,17.28,17.29,52393.0,15.9478,15.9478,15.9293,15.9385,52393.0
2018-06-04 13:25:00,17.29,17.3,17.26,17.29,130353.0,15.9385,15.9478,15.9109,15.9385,130353.0
2018-06-04 13:30:00,17.29,17.3,17.27,17.27,67211.0,15.9385,15.9478,15.9201,15.9201,67211.0
2018-06-04 13:35:00,17.27,17.28,17.25,17.25,68419.0,15.9201,15.9293,15.9017,15.9017,68419.0
2018-06-04 13:40:00,17.25,17.26,17.25,17.26,33394.0,15.9017,15.9109,15.9017,15.9109,33394.0
2018-06-04 13:45:00,17.25,17.29,17.25,17.28,64159.0,15.9017,15.9385,15.9017,15.9293,64159.0
2018-06-04 13:50:00,17.27,17.28,17.26,17.28,51999.0,15.9201,15.9293,15.9109,15.9293,51999.0
2018-06-04 13:55:00,17.28,17.28,17.25,17.27,46061.0,15.9293,15.9293,15.9017,15.9201,46061.0
2018-06-04 14:00:00,17.27,17.27,17.24,17.25,31713.0,15.9201,15.9201,15.8925,15.9017,31713.0
2018-06-04 14:05:00,17.25,17.26,17.24,17.24,68188.0,15.9017,15.9109,15.8925,15.8925,68188.0
2018-06-04 14:10:00,17.24,17.26,17.24,17.26,107683.0,15.8925,15.9109,15.8925,15.9109,107683.0
2018-06-04 14:15:00,17.26,17.26,17.22,17.23,78671.0,15.9109,15.9109,15.874,15.8832,78671.0
2018-06-04 14:20:00,17.22,17.23,17.19,17.21,74131.0,15.874,15.8832,15.8464,15.8648,74131.0
2018-06-04 14:25:00,17.21,17.23,17.2,17.21,49779.0,15.8648,15.8832,15.8556,15.8648,49779.0
2018-06-04 14:30:00,17.2,17.21,17.18,17.21,90473.0,15.8556,15.8648,15.8371,15.8648,90473.0
2018-06-04 14:35:00,17.21,17.23,17.2,17.23,47620.0,15.8648,15.8832,15.8556,15.8832,47620.0
2018-06-04 14:40:00,17.22,17.23,17.19,17.2,91348.0,15.874,15.8832,15.8464,15.8556,91348.0
2018-06-04 14:45:00,17.19,17.19,17.17,17.19,68158.0,15.8464,15.8464,15.8279,15.8464,68158.0
2018-06-04 14:50:00,17.19,17.19,17.18,17.19,38503.0,15.8464,15.8464,15.8371,15.8464,38503.0
2018-06-04 14:55:00,17.19,17.21,17.18,17.21,56667.0,15.8464,15.8648,15.8371,15.8648,56667.0
2018-06-04 15:00:00,17.21,17.22,17.2,17.21,68128.0,15.8648,15.874,15.8556,15.8648,68128.0
2018-06-04 15:05:00,17.22,17.25,17.19,17.24,103119.0,15.874,15.9017,15.8464,15.8925,103119.0
2018-06-04 15:10:00,17.24,17.25,17.22,17.24,76666.0,15.8925,15.9017,15.874,15.8925,76666.0
2018-06-04 15:15:00,17.24,17.25,17.23,17.25,83070.0,15.8925,15.9017,15.8832,15.9017,83070.0
2018-06-04 15:20:00,17.25,17.28,17.23,17.24,153514.0,15.9017,15.9293,15.8832,15.8925,153514.0
2018-06-04 15:25:00,17.25,17.25,17.23,17.24,73068.0,15.9017,15.9017,15.8832,15.8925,73068.0
2018-06-04 15:30:00,17.23,17.24,17.23,17.23,77274.0,15.8832,15.8925,15.8832,15.8832,77274.0
2018-06-04 15:35:00,17.24,17.26,17.22,17.23,201528.0,15.8925,15.9109,15.874,15.8832,201528.0
2018-06-04 15:40:00,17.23,17.23,17.22,17.23,51225.0,15.8832,15.8832,15.874,15.8832,51225.0
2018-06-04 15:45:00,17.22,17.24,17.21,17.23,299068.0,15.874,15.8925,15.8648,15.8832,299068.0
2018-06-04 15:50:00,17.24,17.26,17.21,17.21,209310.0,15.8925,15.9109,15.8648,15.8648,209310.0
2018-06-04 15:55:00,17.21,17.22,17.2,17.21,447073.0,15.8648,15.874,15.8556,15.8648,447073.0
2018-06-05 09:30:00,17.35,17.6,17.35,17.59,540161.0,15.9939,16.2243,15.9939,16.2151,540161.0
2018-06-05 09:35:00,17.58,17.6,17.5,17.5,199812.0,16.2059,16.2243,16.1321,16.1321,199812.0
2018-06-05 09:40:00,17.5,17.53,17.41,17.43,135615.0,16.1321,16.1598,16.0492,16.0676,135615.0
2018-06-05 09:45:00,17.44,17.45,17.39,17.42,266094.0,16.0768,16.086,16.0307,16.0584,266094.0
2018-06-05 09:50:00,17.41,17.43,17.37,17.4,185068.0,16.0492,16.0676,16.0123,16.0399,185068.0
2018-06-05 09:55:00,17.39,17.39,17.29,17.32,132744.0,16.0307,16.0307,15.9385,15.9662,132744.0
2018-06-05 10:00:00,17.32,17.41,17.31,17.39,215943.0,15.9662,16.0492,15.957,16.0307,215943.0
2018-06-05 10:05:00,17.39,17.41,17.35,17.36,91853.0,16.0307,16.0492,15.9939,16.0031,91853.0
2018-06-05 10:10:00,17.37,17.45,17.37,17.4,267972.0,16.0123,16.086,16.0123,16.0399,267972.0
2018-06-05 10:15:00,17.39,17.42,17.35,17.41,238793.0,16.0307,16.0584,15.9939,16.0492,238793.0
2018-06-05 10:20:00,17.41,17.43,17.39,17.42,110036.0,16.0492,16.0676,16.0307,16.0584,110036.0
2018-06-05 10:25:00,17.43,17.47,17.4,17.47,201824.0,16.0676,16.1045,16.0399,16.1045,201824.0
2018-06-05 10:30:00,17.47,17.48,17.45,17.46,79869.0,16.1045,16.1137,16.086,16.0953,79869.0
2018-06-05 10:35:00,17.45,17.51,17.45,17.51,335730.0,16.086,16.1413,16.086,16.1413,335730.0
2018-06-05 10:40:00,17.5,17.52,17.46,17.48,676061.0,16.1321,16.1506,16.0953,16.1137,676061.0
2018-06-05 10:45:00,17.48,17.49,17.44,17.45,98981.0,16.1137,16.1229,16.0768,16.086,98981.0
2018-06-05 10:50:00,17.46,17.5,17.45,17.5,63538.0,16.0953,16.1321,16.086,16.1321,63538.0
2018-06-05 10:55:00,17.49,17.55,17.49,17.54,124365.0,16.1229,16.1782,16.1229,16.169,124365.0
2018-06-05 11:00:00,17.54,17.54,17.5,17.5,53601.0,16.169,16.169,16.1321,16.1321,53601.0
2018-06-05 11:05:00,17.5,17.51,17.44,17.44,108561.0,16.1321,16.1413,16.0768,16.0768,108561.0
2018-06-05 11:10:00,17.45,17.51,17.44,17.5,234148.0,16.086,16.1413,16.0768,16.1321,234148.0
2018-06-05 11:15:00,17.5,17.54,17.48,17.5,89473.0,16.1321,16.169,16.1137,16.1321,89473.0
2018-06-05 11:20:00,17.5,17.51,17.44,17.45,89122.0,16.1321,16.1413,16.0768,16.086,89122.0
2018-06-05 11:25:00,17.45,17.47,17.39,17.39,213624.0,16.086,16.1045,16.0307,16.0307,213624.0
2018-06-05 11:30:00,17.39,17.45,17.39,17.43,83873.0,16.0307,16.086,16.0307,16.0676,83873.0
2018-06-05 11:35:00,17.43,17.5,17.42,17.49,161741.0,16.0676,16.1321,16.0584,16.1229,161741.0
2018-06-05 11:40:00,17.49,17.5,17.44,17.46,154794.0,16.1229,16.1321,16.0768,16.0953,154794.0
2018-06-05 11:45:00,17.47,17.48,17.44,17.47,69962.0,16.1045,16.1137,16.0768,16.1045,69962.0
2018-06-05 11:50:00,17.47,17.48,17.44,17.46,64056.0,16.1045,16.1137,16.0768,16.0953,64056.0
2018-06-05 11:55:00,17.47,17.48,17.44,17.46,54448.0,16.1045,16.1137,16.0768,16.0953,54448.0
2018-06-05 12:00:00,17.46,17.47,17.45,17.45,58328.0,16.0953,16.1045,16.086,16.086,58328.0
2018-06-05 12:05:00,17.45,17.48,17.44,17.47,123421.0,16.086,16.1137,16.0768,16.1045,123421.0
2018-06-05 12:10:00,17.47,17.49,17.46,17.48,49920.0,16.1045,16.1229,16.0953,16.1137,49920.0
2018-06-05 12:15:00,17.48,17.51,17.46,17.51,62336.0,16.1137,16.1413,16.0953,16.1413,62336.0
2018-06-05 12:20:00,17.51,17.55,17.51,17.52,137094.0,16.1413,16.1782,16.1413,16.1506,137094.0
2018-06-05 12:25:00,17.53,17.57,17.52,17.57,95499.0,16.1598,16.1967,16.1506,16.1967,95499.0
2018-06-05 12:30:00,17.57,17.59,17.55,17.58,136337.0,16.1967,16.2151,16.1782,16.2059,136337.0
2018-06-05 12:35:00,17.58,17.61,17.54,17.55,224614.0,16.2059,16.2335,16.169,16.1782,224614.0
2018-06-05 12:40:00,17.55,17.6,17.55,17.59,133011.0,16.1782,16.2243,16.1782,16.2151,133011.0
2018-06-05 12:45:00,17.59,17.59,17.57,17.58,28183.0,16.2151,16.2151,16.1967,16.2059,28183.0
2018-06-05 12:50:00,17.57,17.58,17.54,17.55,114125.0,16.1967,16.2059,16.169,16.1782,114125.0
2018-06-05 12:55:00,17.56,17.58,17.55,17.56,106279.0,16.1874,16.2059,16.1782,16.1874,106279.0
2018-06-05 13:00:00,17.56,17.62,17.55,17.62,130976.0,16.1874,16.2427,16.1782,16.2427,130976.0
2018-06-05 13:05:00,17.62,17.65,17.61,17.65,108586.0,16.2427,16.2704,16.2335,16.2704,108586.0
2018-06-05 13:10:00,17.65,17.67,17.63,17.66,119194.0,16.2704,16.2888,16.252,16.2796,119194.0
2018-06-05 13:15:00,17.66,17.68,17.64,17.65,83042.0,16.2796,16.2981,16.2612,16.2704,83042.0
2018-06-05 13:20:00,17.65,17.67,17.64,17.66,135980.0,16.2704,16.2888,16.2612,16.2796,135980.0
2018-06-05 13:25:00,17.66,17.69,17.65,17.68,82958.0,16.2796,16.3073,16.2704,16.2981,82958.0
2018-06-05 13:30:00,17.69,17.69,17.66,17.67,73391.0,16.3073,16.3073,16.2796,16.2888,73391.0
2018-06-05 13:35:00,17.66,17.68,17.66,17.67,54171.0,16.2796,16.2981,16.2796,16.2888,54171.0
2018-06-05 13:40:00,17.68,17.68,17.65,17.66,68943.0,16.2981,16.2981,16.2704,16.2796,68943.0
2018-06-05 13:45:00,17.66,17.7,17.66,17.7,69188.0,16.2796,16.3165,16.2796,16.3165,69188.0
2018-06-05 13:50:00,17.7,17.71,17.7,17.7,132522.0,16.3165,16.3257,16.3165,16.3165,132522.0
2018-06-05 13:55:00,17.7,17.75,17.7,17.75,185011.0,16.3165,16.3626,16.3165,16.3626,185011.0
2018-06-05 14:00:00,17.75,17.76,17.72,17.73,228922.0,16.3626,16.3718,16.3349,16.3441,228922.0
2018-06-05 14:05:00,17.73,17.73,17.67,17.7,94032.0,16.3441,16.3441,16.2888,16.3165,94032.0
2018-06-05 14:10:00,17.7,17.7,17.68,17.7,103978.0,16.3165,16.3165,16.2981,16.3165,103978.0
2018-06-05 14:15:00,17.7,17.74,17.7,17.73,101579.0,16.3165,16.3534,16.3165,16.3441,101579.0
2018-06-05 14:20:00,17.72,17.73,17.7,17.71,60917.0,16.3349,16.3441,16.3165,16.3257,60917.0
2018-06-05 14:25:00,17.71,17.72,17.69,17.7,57894.0,16.3257,16.3349,16.3073,16.3165,57894.0
2018-06-05 14:30:00,17.7,17.71,17.67,17.68,57741.0,16.3165,16.3257,16.2888,16.2981,57741.0
2018-06-05 14:35:00,17.68,17.72,17.65,17.71,187272.0,16.2981,16.3349,16.2704,16.3257,187272.0
2018-06-05 14:40:00,17.72,17.73,17.71,17.71,83981.0,16.3349,16.3441,16.3257,16.3257,83981.0
2018-06-05 14:45:00,17.71,17.72,17.69,17.71,157139.0,16.3257,16.3349,16.3073,16.3257,157139.0
2018-06-05 14:50:00,17.71,17.71,17.68,17.7,65956.0,16.3257,16.3257,16.2981,16.3165,65956.0
2018-06-05 14:55:00,17.69,17.71,17.68,17.71,93089.0,16.3073,16.3257,16.2981,16.3257,93089.0
2018-06-05 15:00:00,17.71,17.72,17.7,17.72,79436.0,16.3257,16.3349,16.3165,16.3349,79436.0
2018-06-05 15:05:00,17.72,17.73,17.71,17.73,110109.0,16.3349,16.3441,16.3257,16.3441,110109.0
2018-06-05 15:10:00,17.73,17.73,17.72,17.72,107700.0,16.3441,16.3441,16.3349,16.3349,107700.0
2018-06-05 15:15:00,17.72,17.73,17.71,17.73,156786.0,16.3349,16.3441,16.3257,16.3441,156786.0
2018-06-05 15:20:00,17.73,17.74,17.68,17.68,161121.0,16.3441,16.3534,16.2981,16.2981,161121.0
2018-06-05 15:25:00,17.68,17.7,17.68,17.68,125332.0,16.2981,16.3165,16.2981,16.2981,125332.0
2018-06-05 15:30:00,17.68,17.69,17.66,17.68,219997.0,16.2981,16.3073,16.2796,16.2981,219997.0
2018-06-05 15:35:00,17.68,17.69,17.66,17.66,178735.0,16.2981,16.3073,16.2796,16.2796,178735.0
2018-06-05 15:40:00,17.66,17.67,17.62,17.63,283924.0,16.2796,16.2888,16.2427,16.252,283924.0
2018-06-05 15:45:00,17.63,17.69,17.62,17.67,333717.0,16.252,16.3073,16.2427,16.2888,333717.0
2018-06-05 15:50:00,17.67,17.68,17.65,17.66,503629.0,16.2888,16.2981,16.2704,16.2796,503629.0
2018-06-05 15:55:00,17.66,17.67,17.65,17.66,1050199.0,16.2796,16.2888,16.2704,16.2796,1050199.0
2018-06-06 09:30:00,17.85,18.04,17.83,17.96,773555.0,16.4548,16.6299,16.4363,16.5562,773555.0
2018-06-06 09:35:00,17.96,17.98,17.88,17.89,148623.0,16.5562,16.5746,16.4824,16.4916,148623.0
2018-06-06 09:40:00,17.88,17.93,17.83,17.85,252432.0,16.4824,16.5285,16.4363,16.4548,252432.0
2018-06-06 09:45:00,17.85,17.92,17.84,17.86,145682.0,16.4548,16.5193,16.4456,16.464,145682.0
2018-06-06 09:50:00,17.85,17.88,17.75,17.77,500880.0,16.4548,16.4824,16.3626,16.381,500880.0
2018-06-06 09:55:00,17.77,17.78,17.7,17.74,215645.0,16.381,16.3902,16.3165,16.3534,215645.0
2018-06-06 10:00:00,17.75,17.77,17.7,17.74,275506.0,16.3626,16.381,16.3165,16.3534,275506.0
2018-06-06 10:05:00,17.75,17.86,17.74,17.85,156326.0,16.3626,16.464,16.3534,16.4548,156326.0
2018-06-06 10:10:00,17.86,17.92,17.85,17.88,124489.0,16.464,16.5193,16.4548,16.4824,124489.0
2018-06-06 10:15:00,17.88,17.88,17.78,17.81,238601.0,16.4824,16.4824,16.3902,16.4179,238601.0
2018-06-06 10:20:00,17.81,17.82,17.71,17.73,445442.0,16.4179,16.4271,16.3257,16.3441,445442.0
2018-06-06 10:25:00,17.73,17.76,17.73,17.76,133832.0,16.3441,16.3718,16.3441,16.3718,133832.0
2018-06-06 10:30:00,17.75,17.76,17.72,17.73,139649.0,16.3626,16.3718,16.3349,16.3441,139649.0
2018-06-06 10:35:00,17.73,17.78,17.72,17.73,186339.0,16.3441,16.3902,16.3349,16.3441,186339.0
2018-06-06 10:40:00,17.73,17.78,17.71,17.75,182189.0,16.3441,16.3902,16.3257,16.3626,182189.0
2018-06-06 10:45:00,17.74,17.76,17.71,17.71,119245.0,16.3534,16.3718,16.3257,16.3257,119245.0
2018-06-06 10:50:00,17.71,17.75,17.68,17.74,326386.0,16.3257,16.3626,16.2981,16.3534,326386.0
2018-06-06 10:55:00,17.74,17.8,17.74,17.77,314778.0,16.3534,16.4087,16.3534,16.381,314778.0
2018-06-06 11:00:00,17.77,17.83,17.75,17.82,210527.0,16.381,16.4363,16.3626,16.4271,210527.0
2018-06-06 11:05:00,17.82,17.84,17.79,17.82,194936.0,16.4271,16.4456,16.3995,16.4271,194936.0
2018-06-06 11:10:00,17.82,17.87,17.81,17.87,195498.0,16.4271,16.4732,16.4179,16.4732,195498.0
2018-06-06 11:15:00,17.87,17.88,17.84,17.85,130731.0,16.4732,16.4824,16.4456,16.4548,130731.0
2018-06-06 11:20:00,17.85,17.9,17.84,17.88,102894.0,16.4548,16.5009,16.4456,16.4824,102894.0
2018-06-06 11:25:00,17.88,17.93,17.86,17.91,155407.0,16.4824,16.5285,16.464,16.5101,155407.0
2018-06-06 11:30:00,17.92,17.93,17.87,17.88,116091.0,16.5193,16.5285,16.4732,16.4824,116091.0
2018-06-06 11:35:00,17.88,17.91,17.87,17.9,129009.0,16.4824,16.5101,16.4732,16.5009,129009.0
2018-06-06 11:40:00,17.9,17.92,17.88,17.91,143154.0,16.5009,16.5193,16.4824,16.5101,143154.0
2018-06-06 11:45:00,17.91,17.94,17.88,17.94,106704.0,16.5101,16.5377,16.4824,16.5377,106704.0
2018-06-06 11:50:00,17.94,17.94,17.88,17.88,243263.0,16.5377,16.5377,16.4824,16.4824,243263.0
2018-06-06 11:55:00,17.88,17.94,17.88,17.94,57186.0,16.4824,16.5377,16.4824,16.5377,57186.0
2018-06-06 12:00:00,17.94,17.95,17.9,17.95,214554.0,16.5377,16.547,16.5009,16.547,214554.0
2018-06-06 12:05:00,17.95,17.99,17.94,17.97,466119.0,16.547,16.5838,16.5377,16.5654,466119.0
2018-06-06 12:10:00,17.96,18.03,17.96,18.01,506611.0,16.5562,16.6207,16.5562,16.6023,506611.0
2018-06-06 12:15:00,18.01,18.01,17.97,18.0,54159.0,16.6023,16.6023,16.5654,16.593,54159.0
2018-06-06 12:20:00,18.0,18.01,17.97,17.98,83357.0,16.593,16.6023,16.5654,16.5746,83357.0
2018-06-06 12:25:00,17.98,18.02,17.98,18.02,157301.0,16.5746,16.6115,16.5746,16.6115,157301.0
2018-06-06 12:30:00,18.02,18.03,17.98,18.01,199543.0,16.6115,16.6207,16.5746,16.6023,199543.0
2018-06-06 12:35:00,18.01,18.01,17.98,17.98,97489.0,16.6023,16.6023,16.5746,16.5746,97489.0
2018-06-06 12:40:00,17.98,18.02,17.98,18.0,95499.0,16.5746,16.6115,16.5746,16.593,95499.0
2018-06-06 12:45:00,18.01,18.01,17.99,18.0,79363.0,16.6023,16.6023,16.5838,16.593,79363.0
2018-06-06 12:50:00,18.0,18.04,17.99,18.03,143168.0,16.593,16.6299,16.5838,16.6207,143168.0
2018-06-06 12:55:00,18.03,18.04,18.01,18.02,79653.0,16.6207,16.6299,16.6023,16.6115,79653.0
2018-06-06 13:00:00,18.02,18.04,18.01,18.03,99677.0,16.6115,16.6299,16.6023,16.6207,99677.0
2018-06-06 13:05:00,18.03,18.03,17.98,18.01,196670.0,16.6207,16.6207,16.5746,16.6023,196670.0
2018-06-06 13:10:00,18.01,18.03,17.98,18.02,126303.0,16.6023,16.6207,16.5746,16.6115,126303.0
2018-06-06 13:15:00,18.02,18.03,18.0,18.03,60708.0,16.6115,16.6207,16.593,16.6207,60708.0
2018-06-06 13:20:00,18.03,18.06,18.01,18.05,173019.0,16.6207,16.6484,16.6023,16.6391,173019.0
2018-06-06 13:25:00,18.06,18.08,18.05,18.07,120540.0,16.6484,16.6668,16.6391,16.6576,120540.0
2018-06-06 13:30:00,18.07,18.1,18.06,18.08,215716.0,16.6576,16.6852,16.6484,16.6668,215716.0
2018-06-06 13:35:00,18.09,18.09,18.07,18.08,112071.0,16.676,16.676,16.6576,16.6668,112071.0
2018-06-06 13:40:00,18.07,18.12,18.07,18.11,148801.0,16.6576,16.7037,16.6576,16.6944,148801.0
2018-06-06 13:45:00,18.11,18.12,18.09,18.1,80666.0,16.6944,16.7037,16.676,16.6852,80666.0
2018-06-06 13:50:00,18.1,18.1,18.06,18.07,85132.0,16.6852,16.6852,16.6484,16.6576,85132.0
2018-06-06 13:55:00,18.07,18.08,18.0,18.02,213922.0,16.6576,16.6668,16.593,16.6115,213922.0
2018-06-06 14:00:00,18.02,18.05,18.01,18.05,48808.0,16.6115,16.6391,16.6023,16.6391,48808.0
2018-06-06 14:05:00,18.05,18.05,18.01,18.02,57918.0,16.6391,16.6391,16.6023,16.6115,57918.0
2018-06-06 14:10:00,18.01,18.04,17.98,17.99,146354.0,16.6023,16.6299,16.5746,16.5838,146354.0
2018-06-06 14:15:00,17.98,18.02,17.97,18.01,102803.0,16.5746,16.6115,16.5654,16.6023,102803.0
2018-06-06 14:20:00,18.0,18.02,18.0,18.01,24153.0,16.593,16.6115,16.593,16.6023,24153.0
2018-06-06 14:25:00,18.02,18.04,18.0,18.04,40936.0,16.6115,16.6299,16.593,16.6299,40936.0
2018-06-06 14:30:00,18.04,18.08,18.03,18.08,74151.0,16.6299,16.6668,16.6207,16.6668,74151.0
2018-06-06 14:35:00,18.08,18.11,18.07,18.11,141216.0,16.6668,16.6944,16.6576,16.6944,141216.0
2018-06-06 14:40:00,18.11,18.12,18.08,18.1,145333.0,16.6944,16.7037,16.6668,16.6852,145333.0
2018-06-06 14:45:00,18.1,18.11,18.09,18.1,39125.0,16.6852,16.6944,16.676,16.6852,39125.0
2018-06-06 14:50:00,18.1,18.12,18.08,18.09,168861.0,16.6852,16.7037,16.6668,16.676,168861.0
2018-06-06 14:55:00,18.09,18.11,18.07,18.09,89479.0,16.676,16.6944,16.6576,16.676,89479.0
2018-06-06 15:00:00,18.09,18.1,18.04,18.05,114571.0,16.676,16.6852,16.6299,16.6391,114571.0
2018-06-06 15:05:00,18.05,18.08,18.05,18.07,48517.0,16.6391,16.6668,16.6391,16.6576,48517.0
2018-06-06 15:10:00,18.07,18.09,18.06,18.08,87209.0,16.6576,16.676,16.6484,16.6668,87209.0
2018-06-06 15:15:00,18.09,18.12,18.08,18.1,135359.0,16.676,16.7037,16.6668,16.6852,135359.0
2018-06-06 15:20:00,18.1,18.15,18.09,18.14,255968.0,16.6852,16.7313,16.676,16.7221,255968.0
2018-06-06 15:25:00,18.14,18.16,18.13,18.16,275033.0,16.7221,16.7405,16.7129,16.7405,275033.0
2018-06-06 15:30:00,18.16,18.19,18.14,18.18,283819.0,16.7405,16.7682,16.7221,16.759,283819.0
2018-06-06 15:35:00,18.18,18.18,18.15,18.16,221696.0,16.759,16.759,16.7313,16.7405,221696.0
2018-06-06 15:40:00,18.16,18.17,18.15,18.16,242269.0,16.7405,16.7498,16.7313,16.7405,242269.0
2018-06-06 15:45:00,18.16,18.17,18.13,18.14,452365.0,16.7405,16.7498,16.7129,16.7221,452365.0
2018-06-06 15:50:00,18.14,18.15,18.11,18.13,429257.0,16.7221,16.7313,16.6944,16.7129,429257.0
2018-06-06 15:55:00,18.13,18.21,18.12,18.2,2375942.0,16.7129,16.7866,16.7037,16.7774,2375942.0
2018-06-07 09:30:00,18.19,18.22,18.1,18.16,462416.0,16.7682,16.7958,16.6852,16.7405,462416.0
2018-06-07 09:35:00,18.16,18.28,18.14,18.25,375731.0,16.7405,16.8512,16.7221,16.8235,375731.0
2018-06-07 09:40:00,18.24,18.3,18.19,18.29,338867.0,16.8143,16.8696,16.7682,16.8604,338867.0
2018-06-07 09:45:00,18.29,18.32,18.26,18.27,139039.0,16.8604,16.888,16.8327,16.8419,139039.0
2018-06-07 09:50:00,18.27,18.27,18.17,18.19,146076.0,16.8419,16.8419,16.7498,16.7682,146076.0
2018-06-07 09:55:00,18.19,18.25,18.17,18.23,142541.0,16.7682,16.8235,16.7498,16.8051,142541.0
2018-06-07 10:00:00,18.23,18.34,18.23,18.32,131436.0,16.8051,16.9065,16.8051,16.888,131436.0
2018-06-07 10:05:00,18.32,18.35,18.3,18.35,196523.0,16.888,16.9157,16.8696,16.9157,196523.0
2018-06-07 10:10:00,18.35,18.38,18.28,18.29,369115.0,16.9157,16.9433,16.8512,16.8604,369115.0
2018-06-07 10:15:00,18.29,18.37,18.24,18.36,248209.0,16.8604,16.9341,16.8143,16.9249,248209.0
2018-06-07 10:20:00,18.36,18.37,18.28,18.29,111889.0,16.9249,16.9341,16.8512,16.8604,111889.0
2018-06-07 10:25:00,18.29,18.31,18.28,18.3,70165.0,16.8604,16.8788,16.8512,16.8696,70165.0
2018-06-07 10:30:00,18.3,18.32,18.26,18.29,216813.0,16.8696,16.888,16.8327,16.8604,216813.0
2018-06-07 10:35:00,18.28,18.29,18.2,18.24,200873.0,16.8512,16.8604,16.7774,16.8143,200873.0
2018-06-07 10:40:00,18.24,18.28,18.2,18.21,187213.0,16.8143,16.8512,16.7774,16.7866,187213.0
2018-06-07 10:45:00,18.21,18.24,18.16,18.23,234153.0,16.7866,16.8143,16.7405,16.8051,234153.0
2018-06-07 10:50:00,18.23,18.25,18.16,18.18,192354.0,16.8051,16.8235,16.7405,16.759,192354.0
2018-06-07 10:55:00,18.19,18.22,18.18,18.21,168024.0,16.7682,16.7958,16.759,16.7866,168024.0
2018-06-07 11:00:00,18.2,18.24,18.17,18.2,181812.0,16.7774,16.8143,16.7498,16.7774,181812.0
2018-06-07 11:05:00,18.19,18.22,18.16,18.16,257128.0,16.7682,16.7958,16.7405,16.7405,257128.0
2018-06-07 11:10:00,18.17,18.24,18.15,18.21,249762.0,16.7498,16.8143,16.7313,16.7866,249762.0
2018-06-07 11:15:00,18.21,18.23,18.15,18.16,149288.0,16.7866,16.8051,16.7313,16.7405,149288.0
2018-06-07 11:20:00,18.16,18.17,18.05,18.1,215894.0,16.7405,16.7498,16.6391,16.6852,215894.0
2018-06-07 11:25:00,18.11,18.12,18.04,18.09,280135.0,16.6944,16.7037,16.6299,16.676,280135.0
2018-06-07 11:30:00,18.09,18.1,18.03,18.07,199955.0,16.676,16.6852,16.6207,16.6576,199955.0
2018-06-07 11:35:00,18.07,18.11,18.04,18.1,160615.0,16.6576,16.6944,16.6299,16.6852,160615.0
2018-06-07 11:40:00,18.11,18.13,18.08,18.1,128828.0,16.6944,16.7129,16.6668,16.6852,128828.0
2018-06-07 11:45:00,18.1,18.1,18.07,18.08,87746.0,16.6852,16.6852,16.6576,16.6668,87746.0
2018-06-07 11:50:00,18.08,18.1,18.07,18.09,154363.0,16.6668,16.6852,16.6576,16.676,154363.0
2018-06-07 11:55:00,18.09,18.12,18.09,18.11,81373.0,16.676,16.7037,16.676,16.6944,81373.0
2018-06-07 12:00:00,18.11,18.12,18.09,18.11,48963.0,16.6944,16.7037,16.676,16.6944,48963.0
2018-06-07 12:05:00,18.12,18.13,18.03,18.06,131950.0,16.7037,16.7129,16.6207,16.6484,131950.0
2018-06-07 12:10:00,18.06,18.08,18.01,18.01,276626.0,16.6484,16.6668,16.6023,16.6023,276626.0
2018-06-07 12:15:00,18.01,18.02,17.94,17.94,163591.0,16.6023,16.6115,16.5377,16.5377,163591.0
2018-06-07 12:20:00,17.95,18.02,17.94,18.02,127967.0,16.547,16.6115,16.5377,16.6115,127967.0
2018-06-07 12:25:00,18.01,18.02,17.95,17.96,256700.0,16.6023,16.6115,16.547,16.5562,256700.0
2018-06-07 12:30:00,17.96,17.97,17.9,17.91,176563.0,16.5562,16.5654,16.5009,16.5101,176563.0
2018-06-07 12:35:00,17.9,17.95,17.9,17.95,86233.0,16.5009,16.547,16.5009,16.547,86233.0
2018-06-07 12:40:00,17.95,17.97,17.92,17.95,131265.0,16.547,16.5654,16.5193,16.547,131265.0
2018-06-07 12:45:00,17.95,17.97,17.93,17.95,58188.0,16.547,16.5654,16.5285,16.547,58188.0
2018-06-07 12:50:00,17.95,17.96,17.91,17.91,56334.0,16.547,16.5562,16.5101,16.5101,56334.0
2018-06-07 12:55:00,17.91,17.93,17.87,17.89,192700.0,16.5101,16.5285,16.4732,16.4916,192700.0
2018-06-07 13:00:00,17.89,17.89,17.87,17.88,62694.0,16.4916,16.4916,16.4732,16.4824,62694.0
2018-06-07 13:05:00,17.88,17.88,17.83,17.84,133741.0,16.4824,16.4824,16.4363,16.4456,133741.0
2018-06-07 13:10:00,17.84,17.89,17.84,17.86,141145.0,16.4456,16.4916,16.4456,16.464,141145.0
2018-06-07 13:15:00,17.85,17.86,17.79,17.82,254584.0,16.4548,16.464,16.3995,16.4271,254584.0
2018-06-07 13:20:00,17.82,17.9,17.79,17.88,289923.0,16.4271,16.5009,16.3995,16.4824,289923.0
2018-06-07 13:25:00,17.87,17.9,17.86,17.88,155279.0,16.4732,16.5009,16.464,16.4824,155279.0
2018-06-07 13:30:00,17.88,17.89,17.82,17.85,85707.0,16.4824,16.4916,16.4271,16.4548,85707.0
2018-06-07 13:35:00,17.85,17.85,17.75,17.76,162977.0,16.4548,16.4548,16.3626,16.3718,162977.0
2018-06-07 13:40:00,17.76,17.76,17.69,17.71,233914.0,16.3718,16.3718,16.3073,16.3257,233914.0
2018-06-07 13:45:00,17.71,17.79,17.68,17.79,182321.0,16.3257,16.3995,16.2981,16.3995,182321.0
2018-06-07 13:50:00,17.79,17.79,17.73,17.74,163182.0,16.3995,16.3995,16.3441,16.3534,163182.0
2018-06-07 13:55:00,17.73,17.74,17.7,17.71,88912.0,16.3441,16.3534,16.3165,16.3257,88912.0
2018-06-07 14:00:00,17.71,17.77,17.7,17.77,91272.0,16.3257,16.381,16.3165,16.381,91272.0
2018-06-07 14:05:00,17.76,17.78,17.75,17.78,78109.0,16.3718,16.3902,16.3626,16.3902,78109.0
2018-06-07 14:10:00,17.78,17.81,17.77,17.8,91434.0,16.3902,16.4179,16.381,16.4087,91434.0
2018-06-07 14:15:00,17.79,17.82,17.79,17.81,75943.0,16.3995,16.4271,16.3995,16.4179,75943.0
2018-06-07 14:20:00,17.8,17.82,17.79,17.81,86070.0,16.4087,16.4271,16.3995,16.4179,86070.0
2018-06-07 14:25:00,17.81,17.82,17.78,17.82,66441.0,16.4179,16.4271,16.3902,16.4271,66441.0
2018-06-07 14:30:00,17.82,17.89,17.81,17.87,150073.0,16.4271,16.4916,16.4179,16.4732,150073.0
2018-06-07 14:35:00,17.86,17.91,17.84,17.9,89997.0,16.464,16.5101,16.4456,16.5009,89997.0
2018-06-07 14:40:00,17.9,17.92,17.89,17.9,65516.0,16.5009,16.5193,16.4916,16.5009,65516.0
2018-06-07 14:45:00,17.89,17.92,17.88,17.92,109274.0,16.4916,16.5193,16.4824,16.5193,109274.0
2018-06-07 14:50:00,17.93,17.93,17.9,17.9,76296.0,16.5285,16.5285,16.5009,16.5009,76296.0
2018-06-07 14:55:00,17.91,17.91,17.89,17.89,31142.0,16.5101,16.5101,16.4916,16.4916,31142.0
2018-06-07 15:00:00,17.89,17.92,17.86,17.91,99644.0,16.4916,16.5193,16.464,16.5101,99644.0
2018-06-07 15:05:00,17.91,17.92,17.89,17.89,118921.0,16.5101,16.5193,16.4916,16.4916,118921.0
2018-06-07 15:10:00,17.89,17.9,17.87,17.88,70960.0,16.4916,16.5009,16.4732,16.4824,70960.0
2018-06-07 15:15:00,17.88,17.89,17.85,17.87,102152.0,16.4824,16.4916,16.4548,16.4732,102152.0
2018-06-07 15:20:00,17.88,17.92,17.87,17.91,132365.0,16.4824,16.5193,16.4732,16.5101,132365.0
2018-06-07 15:25:00,17.91,17.92,17.88,17.91,110166.0,16.5101,16.5193,16.4824,16.5101,110166.0
2018-06-07 15:30:00,17.91,17.93,17.89,17.93,108855.0,16.5101,16.5285,16.4916,16.5285,108855.0
2018-06-07 15:35:00,17.92,17.98,17.92,17.98,223569.0,16.5193,16.5746,16.5193,16.5746,223569.0
2018-06-07 15:40:00,17.98,18.02,17.95,17.97,409467.0,16.5746,16.6115,16.547,16.5654,409467.0
2018-06-07 15:45:00,17.96,17.98,17.92,17.92,216042.0,16.5562,16.5746,16.5193,16.5193,216042.0
2018-06-07 15:50:00,17.93,17.97,17.92,17.94,337255.0,16.5285,16.5654,16.5193,16.5377,337255.0
2018-06-07 15:55:00,17.94,17.95,17.9,17.93,664157.0,16.5377,16.547,16.5009,16.5285,664157.0
2018-06-08 09:30:00,17.95,18.03,17.93,17.99,213338.0,16.547,16.6207,16.5285,16.5838,213338.0
2018-06-08 09:35:00,17.99,18.06,17.92,17.97,217466.0,16.5838,16.6484,16.5193,16.5654,217466.0
2018-06-08 09:40:00,17.97,18.08,17.93,18.07,173683.0,16.5654,16.6668,16.5285,16.6576,173683.0
2018-06-08 09:45:00,18.07,18.09,17.97,18.0,138362.0,16.6576,16.676,16.5654,16.593,138362.0
2018-06-08 09:50:00,18.0,18.0,17.93,17.97,91391.0,16.593,16.593,16.5285,16.5654,91391.0
2018-06-08 09:55:00,17.96,17.99,17.94,17.96,153141.0,16.5562,16.5838,16.5377,16.5562,153141.0
2018-06-08 10:00:00,17.96,18.06,17.95,18.05,158185.0,16.5562,16.6484,16.547,16.6391,158185.0
2018-06-08 10:05:00,18.05,18.07,18.02,18.07,83322.0,16.6391,16.6576,16.6115,16.6576,83322.0
2018-06-08 10:10:00,18.07,18.07,17.96,17.99,124604.0,16.6576,16.6576,16.5562,16.5838,124604.0
2018-06-08 10:15:00,17.99,17.99,17.96,17.99,96917.0,16.5838,16.5838,16.5562,16.5838,96917.0
2018-06-08 10:20:00,17.99,18.06,17.99,18.06,142998.0,16.5838,16.6484,16.5838,16.6484,142998.0
2018-06-08 10:25:00,18.05,18.08,17.99,18.02,262708.0,16.6391,16.6668,16.5838,16.6115,262708.0
2018-06-08 10:30:00,18.0,18.05,18.0,18.02,150344.0,16.593,16.6391,16.593,16.6115,150344.0
2018-06-08 10:35:00,18.01,18.02,17.93,17.93,94614.0,16.6023,16.6115,16.5285,16.5285,94614.0
2018-06-08 10:40:00,17.93,17.93,17.86,17.91,128239.0,16.5285,16.5285,16.464,16.5101,128239.0
2018-06-08 10:45:00,17.9,17.98,17.9,17.95,124277.0,16.5009,16.5746,16.5009,16.547,124277.0
2018-06-08 10:50:00,17.96,18.02,17.95,18.02,76611.0,16.5562,16.6115,16.547,16.6115,76611.0
2018-06-08 10:55:00,18.02,18.05,17.97,18.0,165472.0,16.6115,16.6391,16.5654,16.593,165472.0
2018-06-08 11:00:00,17.99,18.01,17.94,18.0,290048.0,16.5838,16.6023,16.5377,16.593,290048.0
2018-06-08 11:05:00,18.0,18.02,17.97,17.99,219077.0,16.593,16.6115,16.5654,16.5838,219077.0
2018-06-08 11:10:00,17.99,18.02,17.99,18.02,59180.0,16.5838,16.6115,16.5838,16.6115,59180.0
2018-06-08 11:15:00,18.03,18.06,18.0,18.05,161889.0,16.6207,16.6484,16.593,16.6391,161889.0
2018-06-08 11:20:00,18.05,18.06,18.0,18.02,60157.0,16.6391,16.6484,16.593,16.6115,60157.0
2018-06-08 11:25:00,18.02,18.03,17.99,18.01,63239.0,16.6115,16.6207,16.5838,16.6023,63239.0
2018-06-08 11:30:00,18.01,18.04,18.0,18.0,58007.0,16.6023,16.6299,16.593,16.593,58007.0
2018-06-08 11:35:00,18.0,18.0,17.97,17.98,56727.0,16.593,16.593,16.5654,16.5746,56727.0
2018-06-08 11:40:00,17.98,18.01,17.97,18.01,66986.0,16.5746,16.6023,16.5654,16.6023,66986.0
2018-06-08 11:45:00,18.01,18.01,17.98,17.98,70078.0,16.6023,16.6023,16.5746,16.5746,70078.0
2018-06-08 11:50:00,17.98,18.02,17.96,18.02,110981.0,16.5746,16.6115,16.5562,16.6115,110981.0
2018-06-08 11:55:00,18.02,18.13,18.0,18.06,488055.0,16.6115,16.7129,16.593,16.6484,488055.0
2018-06-08 12:00:00,18.07,18.1,18.06,18.09,66496.0,16.6576,16.6852,16.6484,16.676,66496.0
2018-06-08 12:05:00,18.1,18.1,18.05,18.1,74358.0,16.6852,16.6852,16.6391,16.6852,74358.0
2018-06-08 12:10:00,18.1,18.11,18.06,18.08,96449.0,16.6852,16.6944,16.6484,16.6668,96449.0
2018-06-08 12:15:00,18.08,18.11,18.07,18.1,102662.0,16.6668,16.6944,16.6576,16.6852,102662.0
2018-06-08 12:20:00,18.1,18.1,18.08,18.1,25021.0,16.6852,16.6852,16.6668,16.6852,25021.0
2018-06-08 12:25:00,18.09,18.13,18.08,18.11,143969.0,16.676,16.7129,16.6668,16.6944,143969.0
2018-06-08 12:30:00,18.1,18.1,18.07,18.09,53357.0,16.6852,16.6852,16.6576,16.676,53357.0
2018-06-08 12:35:00,18.09,18.12,18.07,18.08,111138.0,16.676,16.7037,16.6576,16.6668,111138.0
2018-06-08 12:40:00,18.08,18.09,18.07,18.08,24545.0,16.6668,16.676,16.6576,16.6668,24545.0
2018-06-08 12:45:00,18.08,18.09,18.05,18.06,46929.0,16.6668,16.676,16.6391,16.6484,46929.0
2018-06-08 12:50:00,18.07,18.09,18.06,18.08,66844.0,16.6576,16.676,16.6484,16.6668,66844.0
2018-06-08 12:55:00,18.08,18.11,18.07,18.1,149355.0,16.6668,16.6944,16.6576,16.6852,149355.0
2018-06-08 13:00:00,18.1,18.11,18.09,18.09,73701.0,16.6852,16.6944,16.676,16.676,73701.0
2018-06-08 13:05:00,18.1,18.13,18.09,18.11,89888.0,16.6852,16.7129,16.676,16.6944,89888.0
2018-06-08 13:10:00,18.12,18.14,18.11,18.14,94398.0,16.7037,16.7221,16.6944,16.7221,94398.0
2018-06-08 13:15:00,18.14,18.14,18.1,18.1,66452.0,16.7221,16.7221,16.6852,16.6852,66452.0
2018-06-08 13:20:00,18.1,18.11,18.09,18.1,51424.0,16.6852,16.6944,16.676,16.6852,51424.0
2018-06-08 13:25:00,18.09,18.09,18.06,18.07,35117.0,16.676,16.676,16.6484,16.6576,35117.0
2018-06-08 13:30:00,18.08,18.09,18.05,18.09,57218.0,16.6668,16.676,16.6391,16.676,57218.0
2018-06-08 13:35:00,18.08,18.08,18.04,18.06,31375.0,16.6668,16.6668,16.6299,16.6484,31375.0
2018-06-08 13:40:00,18.05,18.06,18.03,18.03,40571.0,16.6391,16.6484,16.6207,16.6207,40571.0
2018-06-08 13:45:00,18.04,18.07,18.03,18.05,59209.0,16.6299,16.6576,16.6207,16.6391,59209.0
2018-06-08 13:50:00,18.04,18.05,18.02,18.04,84979.0,16.6299,16.6391,16.6115,16.6299,84979.0
2018-06-08 13:55:00,18.04,18.05,18.0,18.0,69713.0,16.6299,16.6391,16.593,16.593,69713.0
2018-06-08 14:00:00,18.0,18.02,17.99,18.01,52700.0,16.593,16.6115,16.5838,16.6023,52700.0
2018-06-08 14:05:00,18.01,18.03,17.99,17.99,129186.0,16.6023,16.6207,16.5838,16.5838,129186.0
2018-06-08 14:10:00,18.0,18.01,17.98,17.98,85359.0,16.593,16.6023,16.5746,16.5746,85359.0
2018-06-08 14:15:00,17.98,18.0,17.96,18.0,107195.0,16.5746,16.593,16.5562,16.593,107195.0
2018-06-08 14:20:00,18.0,18.01,17.98,18.0,63537.0,16.593,16.6023,16.5746,16.593,63537.0
2018-06-08 14:25:00,17.99,18.0,17.97,17.99,39404.0,16.5838,16.593,16.5654,16.5838,39404.0
2018-06-08 14:30:00,17.98,18.0,17.98,17.99,35253.0,16.5746,16.593,16.5746,16.5838,35253.0
2018-06-08 14:35:00,18.0,18.0,17.96,18.0,73100.0,16.593,16.593,16.5562,16.593,73100.0
2018-06-08 14:40:00,18.0,18.0,17.98,18.0,42974.0,16.593,16.593,16.5746,16.593,42974.0
2018-06-08 14:45:00,18.0,18.01,17.99,18.01,95114.0,16.593,16.6023,16.5838,16.6023,95114.0
2018-06-08 14:50:00,18.0,18.01,17.99,18.0,44060.0,16.593,16.6023,16.5838,16.593,44060.0
2018-06-08 14:55:00,18.01,18.01,17.97,17.98,56069.0,16.6023,16.6023,16.5654,16.5746,56069.0
2018-06-08 15:00:00,17.99,17.99,17.98,17.98,22582.0,16.5838,16.5838,16.5746,16.5746,22582.0
2018-06-08 15:05:00,17.99,17.99,17.94,17.94,68578.0,16.5838,16.5838,16.5377,16.5377,68578.0
2018-06-08 15:10:00,17.95,17.99,17.94,17.98,50840.0,16.547,16.5838,16.5377,16.5746,50840.0
2018-06-08 15:15:00,17.98,18.0,17.96,17.96,76015.0,16.5746,16.593,16.5562,16.5562,76015.0
2018-06-08 15:20:00,17.96,17.99,17.96,17.96,78130.0,16.5562,16.5838,16.5562,16.5562,78130.0
2018-06-08 15:25:00,17.96,17.99,17.95,17.98,47956.0,16.5562,16.5838,16.547,16.5746,47956.0
2018-06-08 15:30:00,17.99,18.0,17.98,17.98,58083.0,16.5838,16.593,16.5746,16.5746,58083.0
2018-06-08 15:35:00,17.98,18.01,17.96,17.99,139777.0,16.5746,16.6023,16.5562,16.5838,139777.0
2018-06-08 15:40:00,17.99,18.01,17.98,18.01,119921.0,16.5838,16.6023,16.5746,16.6023,119921.0
2018-06-08 15:45:00,18.01,18.01,17.97,18.01,243688.0,16.6023,16.6023,16.5654,16.6023,243688.0
2018-06-08 15:50:00,18.01,18.02,18.0,18.01,153091.0,16.6023,16.6115,16.593,16.6023,153091.0
2018-06-08 15:55:00,18.01,18.03,18.0,18.03,683119.0,16.6023,16.6207,16.593,16.6207,683119.0
2018-06-11 09:30:00,17.95,18.0,17.9,17.97,367956.0,16.547,16.593,16.5009,16.5654,367956.0
2018-06-11 09:35:00,17.97,18.15,17.97,18.13,508079.0,16.5654,16.7313,16.5654,16.7129,508079.0
2018-06-11 09:40:00,18.13,18.27,18.12,18.24,314181.0,16.7129,16.8419,16.7037,16.8143,314181.0
2018-06-11 09:45:00,18.23,18.26,18.19,18.23,212283.0,16.8051,16.8327,16.7682,16.8051,212283.0
2018-06-11 09:50:00,18.23,18.25,18.19,18.24,177088.0,16.8051,16.8235,16.7682,16.8143,177088.0
2018-06-11 09:55:00,18.24,18.27,18.21,18.22,134604.0,16.8143,16.8419,16.7866,16.7958,134604.0
2018-06-11 10:00:00,18.23,18.33,18.22,18.28,201145.0,16.8051,16.8973,16.7958,16.8512,201145.0
2018-06-11 10:05:00,18.27,18.37,18.27,18.32,286762.0,16.8419,16.9341,16.8419,16.888,286762.0
2018-06-11 10:10:00,18.32,18.32,18.27,18.28,136989.0,16.888,16.888,16.8419,16.8512,136989.0
2018-06-11 10:15:00,18.28,18.3,18.24,18.25,211269.0,16.8512,16.8696,16.8143,16.8235,211269.0
2018-06-11 10:20:00,18.25,18.26,18.21,18.21,170799.0,16.8235,16.8327,16.7866,16.7866,170799.0
2018-06-11 10:25:00,18.22,18.25,18.18,18.19,148725.0,16.7958,16.8235,16.759,16.7682,148725.0
2018-06-11 10:30:00,18.19,18.23,18.18,18.19,62159.0,16.7682,16.8051,16.759,16.7682,62159.0
2018-06-11 10:35:00,18.19,18.22,18.16,18.2,334043.0,16.7682,16.7958,16.7405,16.7774,334043.0
2018-06-11 10:40:00,18.2,18.22,18.12,18.13,214000.0,16.7774,16.7958,16.7037,16.7129,214000.0
2018-06-11 10:45:00,18.13,18.16,18.11,18.11,143462.0,16.7129,16.7405,16.6944,16.6944,143462.0
2018-06-11 10:50:00,18.11,18.11,18.05,18.06,177508.0,16.6944,16.6944,16.6391,16.6484,177508.0
2018-06-11 10:55:00,18.07,18.1,18.02,18.07,223036.0,16.6576,16.6852,16.6115,16.6576,223036.0
2018-06-11 11:00:00,18.07,18.09,18.04,18.07,80087.0,16.6576,16.676,16.6299,16.6576,80087.0
2018-06-11 11:05:00,18.07,18.1,18.06,18.09,86739.0,16.6576,16.6852,16.6484,16.676,86739.0
2018-06-11 11:10:00,18.09,18.12,18.08,18.1,173406.0,16.676,16.7037,16.6668,16.6852,173406.0
2018-06-11 11:15:00,18.1,18.1,18.07,18.09,81302.0,16.6852,16.6852,16.6576,16.676,81302.0
2018-06-11 11:20:00,18.1,18.16,18.09,18.16,109951.0,16.6852,16.7405,16.676,16.7405,109951.0
2018-06-11 11:25:00,18.16,18.21,18.15,18.2,132659.0,16.7405,16.7866,16.7313,16.7774,132659.0
2018-06-11 11:30:00,18.2,18.23,18.19,18.23,168764.0,16.7774,16.8051,16.7682,16.8051,168764.0
2018-06-11 11:35:00,18.23,18.27,18.22,18.27,136413.0,16.8051,16.8419,16.7958,16.8419,136413.0
2018-06-11 11:40:00,18.26,18.3,18.25,18.29,171090.0,16.8327,16.8696,16.8235,16.8604,171090.0
2018-06-11 11:45:00,18.29,18.3,18.24,18.24,44834.0,16.8604,16.8696,16.8143,16.8143,44834.0
2018-06-11 11:50:00,18.24,18.27,18.22,18.22,51353.0,16.8143,16.8419,16.7958,16.7958,51353.0
2018-06-11 11:55:00,18.23,18.24,18.21,18.23,62623.0,16.8051,16.8143,16.7866,16.8051,62623.0
2018-06-11 12:00:00,18.23,18.24,18.18,18.19,30814.0,16.8051,16.8143,16.759,16.7682,30814.0
2018-06-11 12:05:00,18.19,18.21,18.18,18.2,41916.0,16.7682,16.7866,16.759,16.7774,41916.0
2018-06-11 12:10:00,18.2,18.21,18.19,18.2,38969.0,16.7774,16.7866,16.7682,16.7774,38969.0
2018-06-11 12:15:00,18.2,18.23,18.18,18.21,108721.0,16.7774,16.8051,16.759,16.7866,108721.0
2018-06-11 12:20:00,18.22,18.26,18.21,18.25,139049.0,16.7958,16.8327,16.7866,16.8235,139049.0
2018-06-11 12:25:00,18.25,18.25,18.23,18.25,38202.0,16.8235,16.8235,16.8051,16.8235,38202.0
2018-06-11 12:30:00,18.25,18.25,18.23,18.23,48512.0,16.8235,16.8235,16.8051,16.8051,48512.0
2018-06-11 12:35:00,18.23,18.23,18.2,18.23,80016.0,16.8051,16.8051,16.7774,16.8051,80016.0
2018-06-11 12:40:00,18.22,18.23,18.18,18.19,194812.0,16.7958,16.8051,16.759,16.7682,194812.0
2018-06-11 12:45:00,18.19,18.2,18.12,18.13,140640.0,16.7682,16.7774,16.7037,16.7129,140640.0
2018-06-11 12:50:00,18.14,18.19,18.13,18.18,42144.0,16.7221,16.7682,16.7129,16.759,42144.0
2018-06-11 12:55:00,18.18,18.21,18.14,18.2,347038.0,16.759,16.7866,16.7221,16.7774,347038.0
2018-06-11 13:00:00,18.2,18.23,18.18,18.19,208744.0,16.7774,16.8051,16.759,16.7682,208744.0
2018-06-11 13:05:00,18.19,18.23,18.16,18.22,163695.0,16.7682,16.8051,16.7405,16.7958,163695.0
2018-06-11 13:10:00,18.22,18.26,18.21,18.21,101499.0,16.7958,16.8327,16.7866,16.7866,101499.0
2018-06-11 13:15:00,18.21,18.23,18.2,18.2,67447.0,16.7866,16.8051,16.7774,16.7774,67447.0
2018-06-11 13:20:00,18.2,18.22,18.19,18.2,86393.0,16.7774,16.7958,16.7682,16.7774,86393.0
2018-06-11 13:25:00,18.2,18.2,18.17,18.18,186660.0,16.7774,16.7774,16.7498,16.759,186660.0
2018-06-11 13:30:00,18.18,18.19,18.16,18.18,79827.0,16.759,16.7682,16.7405,16.759,79827.0
2018-06-11 13:35:00,18.19,18.19,18.17,18.17,31146.0,16.7682,16.7682,16.7498,16.7498,31146.0
2018-06-11 13:40:00,18.18,18.18,18.14,18.14,109535.0,16.759,16.759,16.7221,16.7221,109535.0
2018-06-11 13:45:00,18.14,18.17,18.14,18.15,54799.0,16.7221,16.7498,16.7221,16.7313,54799.0
2018-06-11 13:50:00,18.14,18.15,18.13,18.14,48263.0,16.7221,16.7313,16.7129,16.7221,48263.0
2018-06-11 13:55:00,18.14,18.18,18.13,18.18,147780.0,16.7221,16.759,16.7129,16.759,147780.0
2018-06-11 14:00:00,18.18,18.18,18.16,18.16,29659.0,16.759,16.759,16.7405,16.7405,29659.0
2018-06-11 14:05:00,18.16,18.17,18.15,18.16,41298.0,16.7405,16.7498,16.7313,16.7405,41298.0
2018-06-11 14:10:00,18.16,18.18,18.15,18.18,56438.0,16.7405,16.759,16.7313,16.759,56438.0
2018-06-11 14:15:00,18.17,18.18,18.14,18.14,38881.0,16.7498,16.759,16.7221,16.7221,38881.0
2018-06-11 14:20:00,18.15,18.18,18.14,18.18,55828.0,16.7313,16.759,16.7221,16.759,55828.0
2018-06-11 14:25:00,18.18,18.18,18.17,18.18,19951.0,16.759,16.759,16.7498,16.759,19951.0
2018-06-11 14:30:00,18.18,18.19,18.17,18.19,48338.0,16.759,16.7682,16.7498,16.7682,48338.0
2018-06-11 14:35:00,18.19,18.21,18.18,18.19,299743.0,16.7682,16.7866,16.759,16.7682,299743.0
2018-06-11 14:40:00,18.19,18.19,18.16,18.17,50494.0,16.7682,16.7682,16.7405,16.7498,50494.0
2018-06-11 14:45:00,18.17,18.19,18.16,18.19,65862.0,16.7498,16.7682,16.7405,16.7682,65862.0
2018-06-11 14:50:00,18.19,18.2,18.18,18.19,33252.0,16.7682,16.7774,16.759,16.7682,33252.0
2018-06-11 14:55:00,18.19,18.2,18.18,18.2,47495.0,16.7682,16.7774,16.759,16.7774,47495.0
2018-06-11 15:00:00,18.2,18.2,18.17,18.19,210480.0,16.7774,16.7774,16.7498,16.7682,210480.0
2018-06-11 15:05:00,18.18,18.19,18.17,18.17,69577.0,16.759,16.7682,16.7498,16.7498,69577.0
2018-06-11 15:10:00,18.17,18.19,18.17,18.18,37130.0,16.7498,16.7682,16.7498,16.759,37130.0
2018-06-11 15:15:00,18.18,18.19,18.18,18.19,29996.0,16.759,16.7682,16.759,16.7682,29996.0
2018-06-11 15:20:00,18.19,18.19,18.16,18.16,93660.0,16.7682,16.7682,16.7405,16.7405,93660.0
2018-06-11 15:25:00,18.16,18.2,18.16,18.19,99365.0,16.7405,16.7774,16.7405,16.7682,99365.0
2018-06-11 15:30:00,18.19,18.19,18.16,18.16,159968.0,16.7682,16.7682,16.7405,16.7405,159968.0
2018-06-11 15:35:00,18.16,18.2,18.16,18.19,216526.0,16.7405,16.7774,16.7405,16.7682,216526.0
2018-06-11 15:40:00,18.2,18.21,18.17,18.18,161046.0,16.7774,16.7866,16.7498,16.759,161046.0
2018-06-11 15:45:00,18.18,18.19,18.17,18.19,139122.0,16.759,16.7682,16.7498,16.7682,139122.0
2018-06-11 15:50:00,18.19,18.19,18.17,18.19,153740.0,16.7682,16.7682,16.7498,16.7682,153740.0
2018-06-11 15:55:00,18.19,18.2,18.17,18.18,658013.0,16.7682,16.7774,16.7498,16.759,658013.0
2018-06-12 09:30:00,18.11,18.12,17.95,18.05,335079.0,16.6944,16.7037,16.547,16.6391,335079.0
2018-06-12 09:35:00,18.05,18.06,17.9,17.92,297137.0,16.6391,16.6484,16.5009,16.5193,297137.0
2018-06-12 09:40:00,17.91,17.94,17.83,17.86,342450.0,16.5101,16.5377,16.4363,16.464,342450.0
2018-06-12 09:45:00,17.86,17.87,17.77,17.8,372343.0,16.464,16.4732,16.381,16.4087,372343.0
2018-06-12 09:50:00,17.8,17.93,17.8,17.9,195860.0,16.4087,16.5285,16.4087,16.5009,195860.0
2018-06-12 09:55:00,17.91,17.91,17.83,17.88,107420.0,16.5101,16.5101,16.4363,16.4824,107420.0
2018-06-12 10:00:00,17.89,18.04,17.86,18.03,174838.0,16.4916,16.6299,16.464,16.6207,174838.0
2018-06-12 10:05:00,18.04,18.12,18.04,18.1,164465.0,16.6299,16.7037,16.6299,16.6852,164465.0
2018-06-12 10:10:00,18.11,18.15,18.11,18.14,112937.0,16.6944,16.7313,16.6944,16.7221,112937.0
2018-06-12 10:15:00,18.14,18.17,18.1,18.16,105839.0,16.7221,16.7498,16.6852,16.7405,105839.0
2018-06-12 10:20:00,18.16,18.18,18.03,18.03,236442.0,16.7405,16.759,16.6207,16.6207,236442.0
2018-06-12 10:25:00,18.04,18.06,17.98,18.01,315369.0,16.6299,16.6484,16.5746,16.6023,315369.0
2018-06-12 10:30:00,18.0,18.05,18.0,18.05,71279.0,16.593,16.6391,16.593,16.6391,71279.0
2018-06-12 10:35:00,18.04,18.05,17.94,17.95,154964.0,16.6299,16.6391,16.5377,16.547,154964.0
2018-06-12 10:40:00,17.95,18.01,17.93,18.0,135400.0,16.547,16.6023,16.5285,16.593,135400.0
2018-06-12 10:45:00,17.99,18.06,17.99,18.03,94897.0,16.5838,16.6484,16.5838,16.6207,94897.0
2018-06-12 10:50:00,18.03,18.04,17.96,17.98,226582.0,16.6207,16.6299,16.5562,16.5746,226582.0
2018-06-12 10:55:00,17.98,18.0,17.95,17.99,124779.0,16.5746,16.593,16.547,16.5838,124779.0
2018-06-12 11:00:00,18.0,18.01,17.94,17.95,67262.0,16.593,16.6023,16.5377,16.547,67262.0
2018-06-12 11:05:00,17.95,17.96,17.88,17.89,289011.0,16.547,16.5562,16.4824,16.4916,289011.0
2018-06-12 11:10:00,17.89,17.91,17.87,17.88,113040.0,16.4916,16.5101,16.4732,16.4824,113040.0
2018-06-12 11:15:00,17.88,17.88,17.81,17.83,233067.0,16.4824,16.4824,16.4179,16.4363,233067.0
2018-06-12 11:20:00,17.82,17.92,17.81,17.91,163366.0,16.4271,16.5193,16.4179,16.5101,163366.0
2018-06-12 11:25:00,17.91,17.92,17.87,17.88,78982.0,16.5101,16.5193,16.4732,16.4824,78982.0
2018-06-12 11:30:00,17.88,17.93,17.87,17.89,83432.0,16.4824,16.5285,16.4732,16.4916,83432.0
2018-06-12 11:35:00,17.89,17.91,17.87,17.88,108402.0,16.4916,16.5101,16.4732,16.4824,108402.0
2018-06-12 11:40:00,17.88,17.89,17.83,17.87,150409.0,16.4824,16.4916,16.4363,16.4732,150409.0
2018-06-12 11:45:00,17.86,17.89,17.84,17.85,234540.0,16.464,16.4916,16.4456,16.4548,234540.0
2018-06-12 11:50:00,17.85,17.88,17.85,17.87,60996.0,16.4548,16.4824,16.4548,16.4732,60996.0
2018-06-12 11:55:00,17.88,17.88,17.84,17.84,94430.0,16.4824,16.4824,16.4456,16.4456,94430.0
2018-06-12 12:00:00,17.85,17.87,17.83,17.83,97786.0,16.4548,16.4732,16.4363,16.4363,97786.0
2018-06-12 12:05:00,17.83,17.86,17.83,17.86,50302.0,16.4363,16.464,16.4363,16.464,50302.0
2018-06-12 12:10:00,17.86,17.86,17.84,17.86,52588.0,16.464,16.464,16.4456,16.464,52588.0
2018-06-12 12:15:00,17.86,17.86,17.85,17.85,51132.0,16.464,16.464,16.4548,16.4548,51132.0
2018-06-12 12:20:00,17.86,17.86,17.85,17.86,32121.0,16.464,16.464,16.4548,16.464,32121.0
2018-06-12 12:25:00,17.86,17.86,17.82,17.82,93622.0,16.464,16.464,16.4271,16.4271,93622.0
2018-06-12 12:30:00,17.82,17.84,17.8,17.82,165679.0,16.4271,16.4456,16.4087,16.4271,165679.0
2018-06-12 12:35:00,17.83,17.84,17.79,17.79,166724.0,16.4363,16.4456,16.3995,16.3995,166724.0
2018-06-12 12:40:00,17.8,17.83,17.78,17.82,127566.0,16.4087,16.4363,16.3902,16.4271,127566.0
2018-06-12 12:45:00,17.81,17.83,17.81,17.82,35587.0,16.4179,16.4363,16.4179,16.4271,35587.0
2018-06-12 12:50:00,17.82,17.88,17.82,17.88,38299.0,16.4271,16.4824,16.4271,16.4824,38299.0
2018-06-12 12:55:00,17.88,17.9,17.88,17.9,53653.0,16.4824,16.5009,16.4824,16.5009,53653.0
2018-06-12 13:00:00,17.9,17.92,17.89,17.91,88492.0,16.5009,16.5193,16.4916,16.5101,88492.0
2018-06-12 13:05:00,17.92,17.92,17.9,17.91,59415.0,16.5193,16.5193,16.5009,16.5101,59415.0
2018-06-12 13:10:00,17.91,17.91,17.87,17.88,81456.0,16.5101,16.5101,16.4732,16.4824,81456.0
2018-06-12 13:15:00,17.88,17.89,17.85,17.85,31468.0,16.4824,16.4916,16.4548,16.4548,31468.0
2018-06-12 13:20:00,17.85,17.86,17.84,17.86,83561.0,16.4548,16.464,16.4456,16.464,83561.0
2018-06-12 13:25:00,17.86,17.87,17.84,17.87,71769.0,16.464,16.4732,16.4456,16.4732,71769.0
2018-06-12 13:30:00,17.86,17.88,17.84,17.84,49383.0,16.464,16.4824,16.4456,16.4456,49383.0
2018-06-12 13:35:00,17.84,17.86,17.8,17.81,109162.0,16.4456,16.464,16.4087,16.4179,109162.0
2018-06-12 13:40:00,17.81,17.82,17.8,17.8,20759.0,16.4179,16.4271,16.4087,16.4087,20759.0
2018-06-12 13:45:00,17.8,17.81,17.78,17.8,97469.0,16.4087,16.4179,16.3902,16.4087,97469.0
2018-06-12 13:50:00,17.8,17.81,17.77,17.78,130781.0,16.4087,16.4179,16.381,16.3902,130781.0
2018-06-12 13:55:00,17.78,17.79,17.75,17.77,143227.0,16.3902,16.3995,16.3626,16.381,143227.0
2018-06-12 14:00:00,17.78,17.78,17.75,17.77,82627.0,16.3902,16.3902,16.3626,16.381,82627.0
2018-06-12 14:05:00,17.76,17.77,17.74,17.75,131210.0,16.3718,16.381,16.3534,16.3626,131210.0
2018-06-12 14:10:00,17.74,17.77,17.73,17.76,89066.0,16.3534,16.381,16.3441,16.3718,89066.0
2018-06-12 14:15:00,17.77,17.77,17.74,17.74,65957.0,16.381,16.381,16.3534,16.3534,65957.0
2018-06-12 14:20:00,17.75,17.75,17.71,17.71,124811.0,16.3626,16.3626,16.3257,16.3257,124811.0
2018-06-12 14:25:00,17.71,17.73,17.7,17.7,54955.0,16.3257,16.3441,16.3165,16.3165,54955.0
2018-06-12 14:30:00,17.7,17.72,17.67,17.71,108844.0,16.3165,16.3349,16.2888,16.3257,108844.0
2018-06-12 14:35:00,17.71,17.72,17.7,17.71,56126.0,16.3257,16.3349,16.3165,16.3257,56126.0
2018-06-12 14:40:00,17.71,17.72,17.7,17.71,32563.0,16.3257,16.3349,16.3165,16.3257,32563.0
2018-06-12 14:45:00,17.71,17.73,17.69,17.73,108933.0,16.3257,16.3441,16.3073,16.3441,108933.0
2018-06-12 14:50:00,17.73,17.74,17.71,17.73,100712.0,16.3441,16.3534,16.3257,16.3441,100712.0
2018-06-12 14:55:00,17.72,17.73,17.7,17.71,85827.0,16.3349,16.3441,16.3165,16.3257,85827.0
2018-06-12 15:00:00,17.71,17.77,17.71,17.76,87857.0,16.3257,16.381,16.3257,16.3718,87857.0
2018-06-12 15:05:00,17.77,17.8,17.76,17.8,88645.0,16.381,16.4087,16.3718,16.4087,88645.0
2018-06-12 15:10:00,17.8,17.8,17.78,17.8,63321.0,16.4087,16.4087,16.3902,16.4087,63321.0
2018-06-12 15:15:00,17.8,17.81,17.79,17.8,80566.0,16.4087,16.4179,16.3995,16.4087,80566.0
2018-06-12 15:20:00,17.81,17.83,17.8,17.8,114568.0,16.4179,16.4363,16.4087,16.4087,114568.0
2018-06-12 15:25:00,17.8,17.83,17.79,17.82,97386.0,16.4087,16.4363,16.3995,16.4271,97386.0
2018-06-12 15:30:00,17.82,17.85,17.8,17.84,151091.0,16.4271,16.4548,16.4087,16.4456,151091.0
2018-06-12 15:35:00,17.85,17.85,17.84,17.84,73536.0,16.4548,16.4548,16.4456,16.4456,73536.0
2018-06-12 15:40:00,17.85,17.85,17.83,17.85,176602.0,16.4548,16.4548,16.4363,16.4548,176602.0
2018-06-12 15:45:00,17.84,17.88,17.84,17.88,211688.0,16.4456,16.4824,16.4456,16.4824,211688.0
2018-06-12 15:50:00,17.88,17.9,17.87,17.9,260393.0,16.4824,16.5009,16.4732,16.5009,260393.0
2018-06-12 15:55:00,17.9,17.9,17.85,17.86,697936.0,16.5009,16.5009,16.4548,16.464,697936.0
2018-06-13 09:30:00,17.9,17.99,17.88,17.96,259884.0,16.5009,16.5838,16.4824,16.5562,259884.0
2018-06-13 09:35:00,17.96,17.98,17.91,17.96,181700.0,16.5562,16.5746,16.5101,16.5562,181700.0
2018-06-13 09:40:00,17.97,18.0,17.93,17.95,107614.0,16.5654,16.593,16.5285,16.547,107614.0
2018-06-13 09:45:00,17.95,17.96,17.91,17.93,80764.0,16.547,16.5562,16.5101,16.5285,80764.0
2018-06-13 09:50:00,17.93,17.93,17.89,17.92,121754.0,16.5285,16.5285,16.4916,16.5193,121754.0
2018-06-13 09:55:00,17.91,17.97,17.91,17.95,70852.0,16.5101,16.5654,16.5101,16.547,70852.0
2018-06-13 10:00:00,17.95,17.98,17.94,17.96,97489.0,16.547,16.5746,16.5377,16.5562,97489.0
2018-06-13 10:05:00,17.96,18.0,17.95,17.98,81953.0,16.5562,16.593,16.547,16.5746,81953.0
2018-06-13 10:10:00,17.99,18.0,17.99,18.0,64542.0,16.5838,16.593,16.5838,16.593,64542.0
2018-06-13 10:15:00,18.0,18.0,17.98,18.0,64961.0,16.593,16.593,16.5746,16.593,64961.0
2018-06-13 10:20:00,18.0,18.0,17.98,18.0,81816.0,16.593,16.593,16.5746,16.593,81816.0
2018-06-13 10:25:00,18.0,18.0,17.98,18.0,55984.0,16.593,16.593,16.5746,16.593,55984.0
2018-06-13 10:30:00,18.01,18.09,18.0,18.03,439043.0,16.6023,16.676,16.593,16.6207,439043.0
2018-06-13 10:35:00,18.04,18.05,18.02,18.04,66933.0,16.6299,16.6391,16.6115,16.6299,66933.0
2018-06-13 10:40:00,18.03,18.05,18.01,18.03,54789.0,16.6207,16.6391,16.6023,16.6207,54789.0
2018-06-13 10:45:00,18.03,18.03,17.96,18.0,172029.0,16.6207,16.6207,16.5562,16.593,172029.0
2018-06-13 10:50:00,18.0,18.04,17.99,18.04,84471.0,16.593,16.6299,16.5838,16.6299,84471.0
2018-06-13 10:55:00,18.04,18.04,18.0,18.03,72592.0,16.6299,16.6299,16.593,16.6207,72592.0
2018-06-13 11:00:00,18.03,18.04,18.02,18.03,103770.0,16.6207,16.6299,16.6115,16.6207,103770.0
2018-06-13 11:05:00,18.03,18.03,17.96,17.98,178194.0,16.6207,16.6207,16.5562,16.5746,178194.0
2018-06-13 11:10:00,17.98,18.0,17.98,18.0,34775.0,16.5746,16.593,16.5746,16.593,34775.0
2018-06-13 11:15:00,17.99,18.01,17.98,17.99,37548.0,16.5838,16.6023,16.5746,16.5838,37548.0
2018-06-13 11:20:00,18.0,18.01,17.99,17.99,36407.0,16.593,16.6023,16.5838,16.5838,36407.0
2018-06-13 11:25:00,17.99,18.0,17.93,17.93,112434.0,16.5838,16.593,16.5285,16.5285,112434.0
2018-06-13 11:30:00,17.93,17.97,17.92,17.92,65229.0,16.5285,16.5654,16.5193,16.5193,65229.0
2018-06-13 11:35:00,17.92,17.94,17.89,17.93,81314.0,16.5193,16.5377,16.4916,16.5285,81314.0
2018-06-13 11:40:00,17.94,17.96,17.91,17.95,137361.0,16.5377,16.5562,16.5101,16.547,137361.0
2018-06-13 11:45:00,17.95,17.96,17.93,17.95,30731.0,16.547,16.5562,16.5285,16.547,30731.0
2018-06-13 11:50:00,17.96,17.98,17.95,17.98,50003.0,16.5562,16.5746,16.547,16.5746,50003.0
2018-06-13 11:55:00,17.98,17.98,17.95,17.96,42855.0,16.5746,16.5746,16.547,16.5562,42855.0
2018-06-13 12:00:00,17.96,17.96,17.88,17.89,72888.0,16.5562,16.5562,16.4824,16.4916,72888.0
2018-06-13 12:05:00,17.89,17.9,17.88,17.89,36044.0,16.4916,16.5009,16.4824,16.4916,36044.0
2018-06-13 12:10:00,17.9,17.92,17.89,17.91,43032.0,16.5009,16.5193,16.4916,16.5101,43032.0
2018-06-13 12:15:00,17.91,17.92,17.9,17.91,19426.0,16.5101,16.5193,16.5009,16.5101,19426.0
2018-06-13 12:20:00,17.9,17.91,17.89,17.89,43559.0,16.5009,16.5101,16.4916,16.4916,43559.0
2018-06-13 12:25:00,17.89,17.9,17.86,17.89,66743.0,16.4916,16.5009,16.464,16.4916,66743.0
2018-06-13 12:30:00,17.89,17.9,17.86,17.87,36806.0,16.4916,16.5009,16.464,16.4732,36806.0
2018-06-13 12:35:00,17.87,17.88,17.86,17.87,47956.0,16.4732,16.4824,16.464,16.4732,47956.0
2018-06-13 12:40:00,17.88,17.89,17.86,17.87,55229.0,16.4824,16.4916,16.464,16.4732,55229.0
2018-06-13 12:45:00,17.87,17.87,17.83,17.84,50429.0,16.4732,16.4732,16.4363,16.4456,50429.0
2018-06-13 12:50:00,17.84,17.85,17.81,17.81,32592.0,16.4456,16.4548,16.4179,16.4179,32592.0
2018-06-13 12:55:00,17.82,17.82,17.79,17.8,124457.0,16.4271,16.4271,16.3995,16.4087,124457.0
2018-06-13 13:00:00,17.8,17.81,17.77,17.77,58048.0,16.4087,16.4179,16.381,16.381,58048.0
2018-06-13 13:05:00,17.77,17.77,17.75,17.75,119341.0,16.381,16.381,16.3626,16.3626,119341.0
2018-06-13 13:10:00,17.75,17.77,17.73,17.76,129110.0,16.3626,16.381,16.3441,16.3718,129110.0
2018-06-13 13:15:00,17.77,17.77,17.73,17.76,39889.0,16.381,16.381,16.3441,16.3718,39889.0
2018-06-13 13:20:00,17.75,17.77,17.75,17.75,34411.0,16.3626,16.381,16.3626,16.3626,34411.0
2018-06-13 13:25:00,17.76,17.77,17.75,17.77,15236.0,16.3718,16.381,16.3626,16.381,15236.0
2018-06-13 13:30:00,17.77,17.78,17.76,17.77,42443.0,16.381,16.3902,16.3718,16.381,42443.0
2018-06-13 13:35:00,17.77,17.78,17.75,17.75,68890.0,16.381,16.3902,16.3626,16.3626,68890.0
2018-06-13 13:40:00,17.76,17.78,17.75,17.78,43273.0,16.3718,16.3902,16.3626,16.3902,43273.0
2018-06-13 13:45:00,17.78,17.83,17.77,17.82,73404.0,16.3902,16.4363,16.381,16.4271,73404.0
2018-06-13 13:50:00,17.81,17.86,17.81,17.85,36620.0,16.4179,16.464,16.4179,16.4548,36620.0
2018-06-13 13:55:00,17.86,17.88,17.83,17.87,77870.0,16.464,16.4824,16.4363,16.4732,77870.0
2018-06-13 14:00:00,17.86,17.86,17.7,17.71,141707.0,16.464,16.464,16.3165,16.3257,141707.0
2018-06-13 14:05:00,17.71,17.74,17.7,17.73,46851.0,16.3257,16.3534,16.3165,16.3441,46851.0
2018-06-13 14:10:00,17.72,17.82,17.71,17.8,87509.0,16.3349,16.4271,16.3257,16.4087,87509.0
2018-06-13 14:15:00,17.8,17.81,17.79,17.8,59606.0,16.4087,16.4179,16.3995,16.4087,59606.0
2018-06-13 14:20:00,17.8,17.8,17.74,17.75,69383.0,16.4087,16.4087,16.3534,16.3626,69383.0
2018-06-13 14:25:00,17.75,17.76,17.73,17.75,82125.0,16.3626,16.3718,16.3441,16.3626,82125.0
2018-06-13 14:30:00,17.75,17.76,17.67,17.7,149319.0,16.3626,16.3718,16.2888,16.3165,149319.0
2018-06-13 14:35:00,17.7,17.74,17.68,17.74,133919.0,16.3165,16.3534,16.2981,16.3534,133919.0
2018-06-13 14:40:00,17.74,17.79,17.73,17.76,115062.0,16.3534,16.3995,16.3441,16.3718,115062.0
2018-06-13 14:45:00,17.76,17.76,17.7,17.74,123209.0,16.3718,16.3718,16.3165,16.3534,123209.0
2018-06-13 14:50:00,17.73,17.77,17.72,17.76,103993.0,16.3441,16.381,16.3349,16.3718,103993.0
2018-06-13 14:55:00,17.76,17.83,17.75,17.82,131533.0,16.3718,16.4363,16.3626,16.4271,131533.0
2018-06-13 15:00:00,17.82,17.89,17.82,17.88,121985.0,16.4271,16.4916,16.4271,16.4824,121985.0
2018-06-13 15:05:00,17.88,17.93,17.84,17.84,338680.0,16.4824,16.5285,16.4456,16.4456,338680.0
2018-06-13 15:10:00,17.85,17.93,17.85,17.9,99805.0,16.4548,16.5285,16.4548,16.5009,99805.0
2018-06-13 15:15:00,17.9,17.92,17.86,17.9,59462.0,16.5009,16.5193,16.464,16.5009,59462.0
2018-06-13 15:20:00,17.9,17.91,17.89,17.91,40697.0,16.5009,16.5101,16.4916,16.5101,40697.0
2018-06-13 15:25:00,17.91,17.93,17.88,17.89,100500.0,16.5101,16.5285,16.4824,16.4916,100500.0
2018-06-13 15:30:00,17.89,17.9,17.88,17.89,69344.0,16.4916,16.5009,16.4824,16.4916,69344.0
2018-06-13 15:35:00,17.89,17.89,17.85,17.85,160627.0,16.4916,16.4916,16.4548,16.4548,160627.0
2018-06-13 15:40:00,17.85,17.87,17.83,17.87,162607.0,16.4548,16.4732,16.4363,16.4732,162607.0
2018-06-13 15:45:00,17.86,17.87,17.84,17.85,231084.0,16.464,16.4732,16.4456,16.4548,231084.0
2018-06-13 15:50:00,17.84,17.87,17.82,17.85,282145.0,16.4456,16.4732,16.4271,16.4548,282145.0
2018-06-13 15:55:00,17.85,17.85,17.8,17.82,717343.0,16.4548,16.4548,16.4087,16.4271,717343.0
2018-06-14 09:30:00,17.92,17.96,17.75,17.82,311827.0,16.5193,16.5562,16.3626,16.4271,311827.0
2018-06-14 09:35:00,17.82,17.98,17.82,17.98,425974.0,16.4271,16.5746,16.4271,16.5746,425974.0
2018-06-14 09:40:00,17.98,17.99,17.9,17.94,276481.0,16.5746,16.5838,16.5009,16.5377,276481.0
2018-06-14 09:45:00,17.94,17.95,17.9,17.9,213998.0,16.5377,16.547,16.5009,16.5009,213998.0
2018-06-14 09:50:00,17.9,17.91,17.85,17.9,118997.0,16.5009,16.5101,16.4548,16.5009,118997.0
2018-06-14 09:55:00,17.89,17.91,17.87,17.91,78475.0,16.4916,16.5101,16.4732,16.5101,78475.0
2018-06-14 10:00:00,17.91,17.95,17.88,17.88,139753.0,16.5101,16.547,16.4824,16.4824,139753.0
2018-06-14 10:05:00,17.89,17.92,17.87,17.89,120343.0,16.4916,16.5193,16.4732,16.4916,120343.0
2018-06-14 10:10:00,17.89,17.94,17.87,17.93,93130.0,16.4916,16.5377,16.4732,16.5285,93130.0
2018-06-14 10:15:00,17.93,17.96,17.91,17.94,344214.0,16.5285,16.5562,16.5101,16.5377,344214.0
2018-06-14 10:20:00,17.94,17.96,17.89,17.92,584472.0,16.5377,16.5562,16.4916,16.5193,584472.0
2018-06-14 10:25:00,17.91,17.92,17.84,17.84,149258.0,16.5101,16.5193,16.4456,16.4456,149258.0
2018-06-14 10:30:00,17.84,17.84,17.72,17.72,198589.0,16.4456,16.4456,16.3349,16.3349,198589.0
2018-06-14 10:35:00,17.73,17.79,17.73,17.76,69204.0,16.3441,16.3995,16.3441,16.3718,69204.0
2018-06-14 10:40:00,17.76,17.77,17.72,17.74,69882.0,16.3718,16.381,16.3349,16.3534,69882.0
2018-06-14 10:45:00,17.74,17.77,17.73,17.73,69496.0,16.3534,16.381,16.3441,16.3441,69496.0
2018-06-14 10:50:00,17.74,17.74,17.7,17.72,134317.0,16.3534,16.3534,16.3165,16.3349,134317.0
2018-06-14 10:55:00,17.73,17.74,17.7,17.71,98717.0,16.3441,16.3534,16.3165,16.3257,98717.0
2018-06-14 11:00:00,17.71,17.71,17.62,17.68,301271.0,16.3257,16.3257,16.2427,16.2981,301271.0
2018-06-14 11:05:00,17.68,17.68,17.63,17.64,117461.0,16.2981,16.2981,16.252,16.2612,117461.0
2018-06-14 11:10:00,17.64,17.64,17.6,17.61,309665.0,16.2612,16.2612,16.2243,16.2335,309665.0
2018-06-14 11:15:00,17.61,17.61,17.56,17.6,132873.0,16.2335,16.2335,16.1874,16.2243,132873.0
2018-06-14 11:20:00,17.6,17.62,17.55,17.59,261454.0,16.2243,16.2427,16.1782,16.2151,261454.0
2018-06-14 11:25:00,17.6,17.6,17.57,17.59,135723.0,16.2243,16.2243,16.1967,16.2151,135723.0
2018-06-14 11:30:00,17.6,17.6,17.55,17.55,180866.0,16.2243,16.2243,16.1782,16.1782,180866.0
2018-06-14 11:35:00,17.55,17.64,17.55,17.64,97283.0,16.1782,16.2612,16.1782,16.2612,97283.0
2018-06-14 11:40:00,17.63,17.67,17.62,17.64,225461.0,16.252,16.2888,16.2427,16.2612,225461.0
2018-06-14 11:45:00,17.64,17.68,17.64,17.65,97057.0,16.2612,16.2981,16.2612,16.2704,97057.0
2018-06-14 11:50:00,17.66,17.68,17.62,17.64,175877.0,16.2796,16.2981,16.2427,16.2612,175877.0
2018-06-14 11:55:00,17.64,17.72,17.63,17.69,85945.0,16.2612,16.3349,16.252,16.3073,85945.0
2018-06-14 12:00:00,17.69,17.69,17.65,17.66,129011.0,16.3073,16.3073,16.2704,16.2796,129011.0
2018-06-14 12:05:00,17.66,17.67,17.59,17.61,153746.0,16.2796,16.2888,16.2151,16.2335,153746.0
2018-06-14 12:10:00,17.61,17.62,17.59,17.61,220120.0,16.2335,16.2427,16.2151,16.2335,220120.0
2018-06-14 12:15:00,17.61,17.63,17.6,17.63,70352.0,16.2335,16.252,16.2243,16.252,70352.0
2018-06-14 12:20:00,17.63,17.64,17.61,17.62,91104.0,16.252,16.2612,16.2335,16.2427,91104.0
2018-06-14 12:25:00,17.62,17.64,17.61,17.63,29905.0,16.2427,16.2612,16.2335,16.252,29905.0
2018-06-14 12:30:00,17.63,17.63,17.62,17.63,38110.0,16.252,16.252,16.2427,16.252,38110.0
2018-06-14 12:35:00,17.63,17.66,17.62,17.64,70469.0,16.252,16.2796,16.2427,16.2612,70469.0
2018-06-14 12:40:00,17.64,17.65,17.63,17.64,41570.0,16.2612,16.2704,16.252,16.2612,41570.0
2018-06-14 12:45:00,17.64,17.64,17.62,17.63,35553.0,16.2612,16.2612,16.2427,16.252,35553.0
2018-06-14 12:50:00,17.62,17.65,17.62,17.64,47465.0,16.2427,16.2704,16.2427,16.2612,47465.0
2018-06-14 12:55:00,17.65,17.66,17.64,17.66,39299.0,16.2704,16.2796,16.2612,16.2796,39299.0
2018-06-14 13:00:00,17.65,17.68,17.65,17.67,52961.0,16.2704,16.2981,16.2704,16.2888,52961.0
2018-06-14 13:05:00,17.67,17.7,17.66,17.7,69177.0,16.2888,16.3165,16.2796,16.3165,69177.0
2018-06-14 13:10:00,17.7,17.7,17.68,17.68,56549.0,16.3165,16.3165,16.2981,16.2981,56549.0
2018-06-14 13:15:00,17.68,17.7,17.67,17.7,36360.0,16.2981,16.3165,16.2888,16.3165,36360.0
2018-06-14 13:20:00,17.7,17.71,17.69,17.71,51293.0,16.3165,16.3257,16.3073,16.3257,51293.0
2018-06-14 13:25:00,17.71,17.73,17.7,17.72,64398.0,16.3257,16.3441,16.3165,16.3349,64398.0
2018-06-14 13:30:00,17.72,17.74,17.71,17.72,56970.0,16.3349,16.3534,16.3257,16.3349,56970.0
2018-06-14 13:35:00,17.71,17.73,17.69,17.7,93861.0,16.3257,16.3441,16.3073,16.3165,93861.0
2018-06-14 13:40:00,17.7,17.7,17.66,17.68,156885.0,16.3165,16.3165,16.2796,16.2981,156885.0
2018-06-14 13:45:00,17.67,17.69,17.66,17.67,83364.0,16.2888,16.3073,16.2796,16.2888,83364.0
2018-06-14 13:50:00,17.67,17.69,17.66,17.67,70716.0,16.2888,16.3073,16.2796,16.2888,70716.0
2018-06-14 13:55:00,17.66,17.67,17.63,17.64,71143.0,16.2796,16.2888,16.252,16.2612,71143.0
2018-06-14 14:00:00,17.63,17.64,17.62,17.63,130693.0,16.252,16.2612,16.2427,16.252,130693.0
2018-06-14 14:05:00,17.63,17.64,17.62,17.63,149704.0,16.252,16.2612,16.2427,16.252,149704.0
2018-06-14 14:10:00,17.63,17.63,17.58,17.59,162404.0,16.252,16.252,16.2059,16.2151,162404.0
2018-06-14 14:15:00,17.59,17.59,17.54,17.54,202788.0,16.2151,16.2151,16.169,16.169,202788.0
2018-06-14 14:20:00,17.54,17.59,17.52,17.55,188431.0,16.169,16.2151,16.1506,16.1782,188431.0
2018-06-14 14:25:00,17.55,17.56,17.54,17.55,46756.0,16.1782,16.1874,16.169,16.1782,46756.0
2018-06-14 14:30:00,17.55,17.56,17.54,17.54,51769.0,16.1782,16.1874,16.169,16.169,51769.0
2018-06-14 14:35:00,17.54,17.58,17.54,17.56,198247.0,16.169,16.2059,16.169,16.1874,198247.0
2018-06-14 14:40:00,17.55,17.57,17.54,17.56,89432.0,16.1782,16.1967,16.169,16.1874,89432.0
2018-06-14 14:45:00,17.57,17.58,17.54,17.55,69905.0,16.1967,16.2059,16.169,16.1782,69905.0
2018-06-14 14:50:00,17.55,17.56,17.53,17.54,107042.0,16.1782,16.1874,16.1598,16.169,107042.0
2018-06-14 14:55:00,17.53,17.54,17.51,17.52,67963.0,16.1598,16.169,16.1413,16.1506,67963.0
2018-06-14 15:00:00,17.52,17.56,17.52,17.55,95568.0,16.1506,16.1874,16.1506,16.1782,95568.0
2018-06-14 15:05:00,17.55,17.55,17.53,17.55,147146.0,16.1782,16.1782,16.1598,16.1782,147146.0
2018-06-14 15:10:00,17.55,17.59,17.54,17.58,79926.0,16.1782,16.2151,16.169,16.2059,79926.0
2018-06-14 15:15:00,17.58,17.6,17.57,17.6,120592.0,16.2059,16.2243,16.1967,16.2243,120592.0
2018-06-14 15:20:00,17.6,17.61,17.57,17.57,93954.0,16.2243,16.2335,16.1967,16.1967,93954.0
2018-06-14 15:25:00,17.57,17.59,17.56,17.58,85680.0,16.1967,16.2151,16.1874,16.2059,85680.0
2018-06-14 15:30:00,17.59,17.6,17.57,17.6,106709.0,16.2151,16.2243,16.1967,16.2243,106709.0
2018-06-14 15:35:00,17.6,17.6,17.59,17.6,57415.0,16.2243,16.2243,16.2151,16.2243,57415.0
2018-06-14 15:40:00,17.6,17.63,17.59,17.62,164083.0,16.2243,16.252,16.2151,16.2427,164083.0
2018-06-14 15:45:00,17.62,17.64,17.6,17.63,269455.0,16.2427,16.2612,16.2243,16.252,269455.0
2018-06-14 15:50:00,17.62,17.63,17.61,17.62,260175.0,16.2427,16.252,16.2335,16.2427,260175.0
2018-06-14 15:55:00,17.62,17.62,17.58,17.58,786670.0,16.2427,16.2427,16.2059,16.2059,786670.0
2018-06-15 09:30:00,17.35,17.35,17.17,17.19,2039954.0,15.9939,15.9939,15.8279,15.8464,2039954.0
2018-06-15 09:35:00,17.18,17.2,16.93,16.95,668031.0,15.8371,15.8556,15.6067,15.6251,668031.0
2018-06-15 09:40:00,16.94,16.97,16.79,16.94,581266.0,15.6159,15.6436,15.4776,15.6159,581266.0
2018-06-15 09:45:00,16.94,17.02,16.91,16.96,566733.0,15.6159,15.6896,15.5882,15.6343,566733.0
2018-06-15 09:50:00,16.96,17.01,16.88,16.89,319283.0,15.6343,15.6804,15.5606,15.5698,319283.0
2018-06-15 09:55:00,16.88,16.9,16.85,16.89,309746.0,15.5606,15.579,15.5329,15.5698,309746.0
2018-06-15 10:00:00,16.89,16.9,16.82,16.87,335304.0,15.5698,15.579,15.5053,15.5514,335304.0
2018-06-15 10:05:00,16.88,16.94,16.85,16.91,348290.0,15.5606,15.6159,15.5329,15.5882,348290.0
2018-06-15 10:10:00,16.92,16.93,16.86,16.87,139357.0,15.5975,15.6067,15.5422,15.5514,139357.0
2018-06-15 10:15:00,16.87,16.88,16.83,16.85,174573.0,15.5514,15.5606,15.5145,15.5329,174573.0
2018-06-15 10:20:00,16.85,16.85,16.8,16.82,139632.0,15.5329,15.5329,15.4868,15.5053,139632.0
2018-06-15 10:25:00,16.82,16.85,16.75,16.76,320926.0,15.5053,15.5329,15.4408,15.45,320926.0
2018-06-15 10:30:00,16.76,16.81,16.72,16.8,635588.0,15.45,15.4961,15.4131,15.4868,635588.0
2018-06-15 10:35:00,16.8,16.82,16.66,16.68,536698.0,15.4868,15.5053,15.3578,15.3762,536698.0
2018-06-15 10:40:00,16.68,16.69,16.64,16.66,726258.0,15.3762,15.3854,15.3393,15.3578,726258.0
2018-06-15 10:45:00,16.65,16.69,16.64,16.68,349987.0,15.3486,15.3854,15.3393,15.3762,349987.0
2018-06-15 10:50:00,16.67,16.8,16.67,16.79,266593.0,15.367,15.4868,15.367,15.4776,266593.0
2018-06-15 10:55:00,16.79,16.86,16.77,16.84,259907.0,15.4776,15.5422,15.4592,15.5237,259907.0
2018-06-15 11:00:00,16.84,16.86,16.8,16.8,131772.0,15.5237,15.5422,15.4868,15.4868,131772.0
2018-06-15 11:05:00,16.8,16.84,16.78,16.79,109279.0,15.4868,15.5237,15.4684,15.4776,109279.0
2018-06-15 11:10:00,16.79,16.8,16.76,16.78,207903.0,15.4776,15.4868,15.45,15.4684,207903.0
2018-06-15 11:15:00,16.78,16.8,16.74,16.78,233302.0,15.4684,15.4868,15.4315,15.4684,233302.0
2018-06-15 11:20:00,16.78,16.79,16.75,16.79,85135.0,15.4684,15.4776,15.4408,15.4776,85135.0
2018-06-15 11:25:00,16.79,16.8,16.78,16.79,107424.0,15.4776,15.4868,15.4684,15.4776,107424.0
2018-06-15 11:30:00,16.79,16.8,16.76,16.76,210229.0,15.4776,15.4868,15.45,15.45,210229.0
2018-06-15 11:35:00,16.77,16.82,16.74,16.81,153003.0,15.4592,15.5053,15.4315,15.4961,153003.0
2018-06-15 11:40:00,16.81,16.86,16.81,16.84,176707.0,15.4961,15.5422,15.4961,15.5237,176707.0
2018-06-15 11:45:00,16.84,16.86,16.81,16.82,158952.0,15.5237,15.5422,15.4961,15.5053,158952.0
2018-06-15 11:50:00,16.82,16.86,16.81,16.85,172692.0,15.5053,15.5422,15.4961,15.5329,172692.0
2018-06-15 11:55:00,16.85,16.87,16.82,16.84,225225.0,15.5329,15.5514,15.5053,15.5237,225225.0
2018-06-15 12:00:00,16.84,16.85,16.81,16.81,51898.0,15.5237,15.5329,15.4961,15.4961,51898.0
2018-06-15 12:05:00,16.81,16.82,16.78,16.81,93862.0,15.4961,15.5053,15.4684,15.4961,93862.0
2018-06-15 12:10:00,16.81,16.81,16.78,16.79,98948.0,15.4961,15.4961,15.4684,15.4776,98948.0
2018-06-15 12:15:00,16.79,16.79,16.73,16.76,189788.0,15.4776,15.4776,15.4223,15.45,189788.0
2018-06-15 12:20:00,16.76,16.78,16.75,16.78,87502.0,15.45,15.4684,15.4408,15.4684,87502.0
2018-06-15 12:25:00,16.77,16.8,16.77,16.8,59374.0,15.4592,15.4868,15.4592,15.4868,59374.0
2018-06-15 12:30:00,16.81,16.83,16.79,16.83,141741.0,15.4961,15.5145,15.4776,15.5145,141741.0
2018-06-15 12:35:00,16.83,16.84,16.81,16.84,46144.0,15.5145,15.5237,15.4961,15.5237,46144.0
2018-06-15 12:40:00,16.84,16.86,16.83,16.85,75446.0,15.5237,15.5422,15.5145,15.5329,75446.0
2018-06-15 12:45:00,16.85,16.85,16.83,16.84,52872.0,15.5329,15.5329,15.5145,15.5237,52872.0
2018-06-15 12:50:00,16.84,16.84,16.81,16.82,43169.0,15.5237,15.5237,15.4961,15.5053,43169.0
2018-06-15 12:55:00,16.82,16.82,16.76,16.8,183892.0,15.5053,15.5053,15.45,15.4868,183892.0
2018-06-15 13:00:00,16.8,16.84,16.8,16.83,39499.0,15.4868,15.5237,15.4868,15.5145,39499.0
2018-06-15 13:05:00,16.84,16.86,16.83,16.86,34766.0,15.5237,15.5422,15.5145,15.5422,34766.0
2018-06-15 13:10:00,16.86,16.88,16.83,16.84,86193.0,15.5422,15.5606,15.5145,15.5237,86193.0
2018-06-15 13:15:00,16.84,16.85,16.81,16.84,99512.0,15.5237,15.5329,15.4961,15.5237,99512.0
2018-06-15 13:20:00,16.84,16.84,16.8,16.8,55145.0,15.5237,15.5237,15.4868,15.4868,55145.0
2018-06-15 13:25:00,16.8,16.83,16.79,16.81,252255.0,15.4868,15.5145,15.4776,15.4961,252255.0
2018-06-15 13:30:00,16.81,16.82,16.8,16.81,32259.0,15.4961,15.5053,15.4868,15.4961,32259.0
2018-06-15 13:35:00,16.81,16.81,16.77,16.78,91686.0,15.4961,15.4961,15.4592,15.4684,91686.0
2018-06-15 13:40:00,16.78,16.79,16.77,16.79,84228.0,15.4684,15.4776,15.4592,15.4776,84228.0
2018-06-15 13:45:00,16.8,16.81,16.74,16.75,101865.0,15.4868,15.4961,15.4315,15.4408,101865.0
2018-06-15 13:50:00,16.75,16.77,16.74,16.76,228070.0,15.4408,15.4592,15.4315,15.45,228070.0
2018-06-15 13:55:00,16.77,16.79,16.76,16.77,146214.0,15.4592,15.4776,15.45,15.4592,146214.0
2018-06-15 14:00:00,16.77,16.78,16.76,16.77,90662.0,15.4592,15.4684,15.45,15.4592,90662.0
2018-06-15 14:05:00,16.77,16.78,16.75,16.78,56423.0,15.4592,15.4684,15.4408,15.4684,56423.0
2018-06-15 14:10:00,16.78,16.78,16.76,16.77,78188.0,15.4684,15.4684,15.45,15.4592,78188.0
2018-06-15 14:15:00,16.77,16.78,16.76,16.78,54093.0,15.4592,15.4684,15.45,15.4684,54093.0
2018-06-15 14:20:00,16.78,16.83,16.78,16.82,155437.0,15.4684,15.5145,15.4684,15.5053,155437.0
2018-06-15 14:25:00,16.82,16.86,16.82,16.86,104496.0,15.5053,15.5422,15.5053,15.5422,104496.0
2018-06-15 14:30:00,16.86,16.92,16.85,16.91,188310.0,15.5422,15.5975,15.5329,15.5882,188310.0
2018-06-15 14:35:00,16.91,16.92,16.89,16.91,78382.0,15.5882,15.5975,15.5698,15.5882,78382.0
2018-06-15 14:40:00,16.92,16.93,16.9,16.91,105302.0,15.5975,15.6067,15.579,15.5882,105302.0
2018-06-15 14:45:00,16.91,16.94,16.91,16.93,93976.0,15.5882,15.6159,15.5882,15.6067,93976.0
2018-06-15 14:50:00,16.93,16.98,16.93,16.97,125681.0,15.6067,15.6528,15.6067,15.6436,125681.0
2018-06-15 14:55:00,16.97,16.98,16.95,16.96,76663.0,15.6436,15.6528,15.6251,15.6343,76663.0
2018-06-15 15:00:00,16.96,16.97,16.93,16.95,199227.0,15.6343,15.6436,15.6067,15.6251,199227.0
2018-06-15 15:05:00,16.95,16.96,16.93,16.94,76378.0,15.6251,15.6343,15.6067,15.6159,76378.0
2018-06-15 15:10:00,16.94,16.95,16.9,16.91,314840.0,15.6159,15.6251,15.579,15.5882,314840.0
2018-06-15 15:15:00,16.92,16.93,16.89,16.89,80457.0,15.5975,15.6067,15.5698,15.5698,80457.0
2018-06-15 15:20:00,16.89,16.92,16.89,16.91,124988.0,15.5698,15.5975,15.5698,15.5882,124988.0
2018-06-15 15:25:00,16.91,16.92,16.89,16.91,85583.0,15.5882,15.5975,15.5698,15.5882,85583.0
2018-06-15 15:30:00,16.91,16.93,16.9,16.93,143588.0,15.5882,15.6067,15.579,15.6067,143588.0
2018-06-15 15:35:00,16.93,16.93,16.87,16.91,230828.0,15.6067,15.6067,15.5514,15.5882,230828.0
2018-06-15 15:40:00,16.91,16.92,16.86,16.89,296795.0,15.5882,15.5975,15.5422,15.5698,296795.0
2018-06-15 15:45:00,16.89,16.92,16.88,16.91,285347.0,15.5698,15.5975,15.5606,15.5882,285347.0
2018-06-15 15:50:00,16.91,16.93,16.89,16.93,424795.0,15.5882,15.6067,15.5698,15.6067,424795.0
2018-06-15 15:55:00,16.92,16.93,16.87,16.9,873324.0,15.5975,15.6067,15.5514,15.579,873324.0
2018-06-18 09:30:00,16.7,16.75,16.61,16.63,475355.0,15.3947,15.4408,15.3117,15.3301,475355.0
2018-06-18 09:35:00,16.63,16.78,16.62,16.7,203266.0,15.3301,15.4684,15.3209,15.3947,203266.0
2018-06-18 09:40:00,16.71,16.77,16.7,16.75,271566.0,15.4039,15.4592,15.3947,15.4408,271566.0
2018-06-18 09:45:00,16.76,16.82,16.71,16.72,707468.0,15.45,15.5053,15.4039,15.4131,707468.0
2018-06-18 09:50:00,16.72,16.78,16.67,16.75,194920.0,15.4131,15.4684,15.367,15.4408,194920.0
2018-06-18 09:55:00,16.75,16.78,16.71,16.75,151823.0,15.4408,15.4684,15.4039,15.4408,151823.0
2018-06-18 10:00:00,16.75,16.76,16.61,16.62,252307.0,15.4408,15.45,15.3117,15.3209,252307.0
2018-06-18 10:05:00,16.63,16.63,16.57,16.61,485127.0,15.3301,15.3301,15.2748,15.3117,485127.0
2018-06-18 10:10:00,16.6,16.67,16.58,16.62,150123.0,15.3025,15.367,15.284,15.3209,150123.0
2018-06-18 10:15:00,16.61,16.69,16.58,16.69,203839.0,15.3117,15.3854,15.284,15.3854,203839.0
2018-06-18 10:20:00,16.69,16.72,16.66,16.68,107562.0,15.3854,15.4131,15.3578,15.3762,107562.0
2018-06-18 10:25:00,16.68,16.68,16.63,16.63,139719.0,15.3762,15.3762,15.3301,15.3301,139719.0
2018-06-18 10:30:00,16.63,16.7,16.63,16.69,337178.0,15.3301,15.3947,15.3301,15.3854,337178.0
2018-06-18 10:35:00,16.69,16.73,16.69,16.73,128669.0,15.3854,15.4223,15.3854,15.4223,128669.0
2018-06-18 10:40:00,16.73,16.75,16.71,16.73,49559.0,15.4223,15.4408,15.4039,15.4223,49559.0
2018-06-18 10:45:00,16.73,16.76,16.72,16.73,58274.0,15.4223,15.45,15.4131,15.4223,58274.0
2018-06-18 10:50:00,16.73,16.82,16.72,16.8,109169.0,15.4223,15.5053,15.4131,15.4868,109169.0
2018-06-18 10:55:00,16.8,16.8,16.75,16.78,183409.0,15.4868,15.4868,15.4408,15.4684,183409.0
2018-06-18 11:00:00,16.77,16.77,16.73,16.76,108417.0,15.4592,15.4592,15.4223,15.45,108417.0
2018-06-18 11:05:00,16.76,16.85,16.75,16.84,184930.0,15.45,15.5329,15.4408,15.5237,184930.0
2018-06-18 11:10:00,16.85,16.91,16.82,16.83,382455.0,15.5329,15.5882,15.5053,15.5145,382455.0
2018-06-18 11:15:00,16.82,16.85,16.78,16.79,407831.0,15.5053,15.5329,15.4684,15.4776,407831.0
2018-06-18 11:20:00,16.79,16.8,16.74,16.75,200852.0,15.4776,15.4868,15.4315,15.4408,200852.0
2018-06-18 11:25:00,16.75,16.78,16.72,16.73,209688.0,15.4408,15.4684,15.4131,15.4223,209688.0
2018-06-18 11:30:00,16.72,16.74,16.7,16.73,163376.0,15.4131,15.4315,15.3947,15.4223,163376.0
2018-06-18 11:35:00,16.73,16.74,16.7,16.7,113863.0,15.4223,15.4315,15.3947,15.3947,113863.0
2018-06-18 11:40:00,16.71,16.71,16.63,16.67,193950.0,15.4039,15.4039,15.3301,15.367,193950.0
2018-06-18 11:45:00,16.67,16.67,16.66,16.66,83220.0,15.367,15.367,15.3578,15.3578,83220.0
2018-06-18 11:50:00,16.67,16.73,16.66,16.72,213374.0,15.367,15.4223,15.3578,15.4131,213374.0
2018-06-18 11:55:00,16.73,16.73,16.68,16.71,80648.0,15.4223,15.4223,15.3762,15.4039,80648.0
2018-06-18 12:00:00,16.71,16.75,16.7,16.74,72225.0,15.4039,15.4408,15.3947,15.4315,72225.0
2018-06-18 12:05:00,16.74,16.78,16.74,16.78,46960.0,15.4315,15.4684,15.4315,15.4684,46960.0
2018-06-18 12:10:00,16.78,16.8,16.75,16.8,132550.0,15.4684,15.4868,15.4408,15.4868,132550.0
2018-06-18 12:15:00,16.8,16.81,16.78,16.79,109064.0,15.4868,15.4961,15.4684,15.4776,109064.0
2018-06-18 12:20:00,16.79,16.82,16.78,16.81,120609.0,15.4776,15.5053,15.4684,15.4961,120609.0
2018-06-18 12:25:00,16.82,16.82,16.77,16.78,124272.0,15.5053,15.5053,15.4592,15.4684,124272.0
2018-06-18 12:30:00,16.78,16.79,16.75,16.79,55000.0,15.4684,15.4776,15.4408,15.4776,55000.0
2018-06-18 12:35:00,16.79,16.79,16.75,16.76,202297.0,15.4776,15.4776,15.4408,15.45,202297.0
2018-06-18 12:40:00,16.76,16.8,16.75,16.76,121595.0,15.45,15.4868,15.4408,15.45,121595.0
2018-06-18 12:45:00,16.76,16.76,16.74,16.74,74880.0,15.45,15.45,15.4315,15.4315,74880.0
2018-06-18 12:50:00,16.74,16.75,16.7,16.72,76032.0,15.4315,15.4408,15.3947,15.4131,76032.0
2018-06-18 12:55:00,16.71,16.76,16.71,16.76,47970.0,15.4039,15.45,15.4039,15.45,47970.0
2018-06-18 13:00:00,16.76,16.76,16.73,16.76,127363.0,15.45,15.45,15.4223,15.45,127363.0
2018-06-18 13:05:00,16.76,16.77,16.73,16.74,51157.0,15.45,15.4592,15.4223,15.4315,51157.0
2018-06-18 13:10:00,16.75,16.76,16.74,16.76,40058.0,15.4408,15.45,15.4315,15.45,40058.0
2018-06-18 13:15:00,16.76,16.77,16.72,16.72,63031.0,15.45,15.4592,15.4131,15.4131,63031.0
2018-06-18 13:20:00,16.72,16.73,16.7,16.71,56372.0,15.4131,15.4223,15.3947,15.4039,56372.0
2018-06-18 13:25:00,16.71,16.73,16.69,16.71,102155.0,15.4039,15.4223,15.3854,15.4039,102155.0
2018-06-18 13:30:00,16.71,16.71,16.69,16.7,47857.0,15.4039,15.4039,15.3854,15.3947,47857.0
2018-06-18 13:35:00,16.7,16.7,16.66,16.7,158224.0,15.3947,15.3947,15.3578,15.3947,158224.0
2018-06-18 13:40:00,16.7,16.73,16.69,16.73,33920.0,15.3947,15.4223,15.3854,15.4223,33920.0
2018-06-18 13:45:00,16.73,16.74,16.72,16.74,22742.0,15.4223,15.4315,15.4131,15.4315,22742.0
2018-06-18 13:50:00,16.74,16.74,16.7,16.72,163061.0,15.4315,15.4315,15.3947,15.4131,163061.0
2018-06-18 13:55:00,16.72,16.75,16.72,16.75,89341.0,15.4131,15.4408,15.4131,15.4408,89341.0
2018-06-18 14:00:00,16.75,16.76,16.74,16.75,56273.0,15.4408,15.45,15.4315,15.4408,56273.0
2018-06-18 14:05:00,16.75,16.81,16.73,16.8,92984.0,15.4408,15.4961,15.4223,15.4868,92984.0
2018-06-18 14:10:00,16.8,16.82,16.8,16.8,55774.0,15.4868,15.5053,15.4868,15.4868,55774.0
2018-06-18 14:15:00,16.81,16.82,16.78,16.8,107917.0,15.4961,15.5053,15.4684,15.4868,107917.0
2018-06-18 14:20:00,16.81,16.83,16.8,16.83,140948.0,15.4961,15.5145,15.4868,15.5145,140948.0
2018-06-18 14:25:00,16.83,16.83,16.77,16.79,215344.0,15.5145,15.5145,15.4592,15.4776,215344.0
2018-06-18 14:30:00,16.79,16.8,16.76,16.76,55554.0,15.4776,15.4868,15.45,15.45,55554.0
2018-06-18 14:35:00,16.77,16.78,16.75,16.78,58770.0,15.4592,15.4684,15.4408,15.4684,58770.0
2018-06-18 14:40:00,16.78,16.8,16.77,16.79,76559.0,15.4684,15.4868,15.4592,15.4776,76559.0
2018-06-18 14:45:00,16.78,16.79,16.76,16.77,103743.0,15.4684,15.4776,15.45,15.4592,103743.0
2018-06-18 14:50:00,16.77,16.8,16.71,16.74,174127.0,15.4592,15.4868,15.4039,15.4315,174127.0
2018-06-18 14:55:00,16.75,16.78,16.74,16.76,55849.0,15.4408,15.4684,15.4315,15.45,55849.0
2018-06-18 15:00:00,16.75,16.77,16.74,16.77,64400.0,15.4408,15.4592,15.4315,15.4592,64400.0
2018-06-18 15:05:00,16.77,16.77,16.76,16.76,56465.0,15.4592,15.4592,15.45,15.45,56465.0
2018-06-18 15:10:00,16.77,16.77,16.75,16.77,62499.0,15.4592,15.4592,15.4408,15.4592,62499.0
2018-06-18 15:15:00,16.77,16.78,16.76,16.78,43998.0,15.4592,15.4684,15.45,15.4684,43998.0
2018-06-18 15:20:00,16.78,16.79,16.75,16.77,141314.0,15.4684,15.4776,15.4408,15.4592,141314.0
2018-06-18 15:25:00,16.77,16.79,16.76,16.77,57904.0,15.4592,15.4776,15.45,15.4592,57904.0
2018-06-18 15:30:00,16.77,16.8,16.76,16.79,95459.0,15.4592,15.4868,15.45,15.4776,95459.0
2018-06-18 15:35:00,16.79,16.81,16.78,16.79,111936.0,15.4776,15.4961,15.4684,15.4776,111936.0
2018-06-18 15:40:00,16.79,16.8,16.77,16.8,103597.0,15.4776,15.4868,15.4592,15.4868,103597.0
2018-06-18 15:45:00,16.8,16.84,16.8,16.84,130114.0,15.4868,15.5237,15.4868,15.5237,130114.0
2018-06-18 15:50:00,16.84,16.85,16.82,16.84,310347.0,15.5237,15.5329,15.5053,15.5237,310347.0
2018-06-18 15:55:00,16.84,16.85,16.8,16.8,412455.0,15.5237,15.5329,15.4868,15.4868,412455.0
2018-06-19 09:30:00,16.38,16.38,16.11,16.16,831922.0,15.0997,15.0997,14.8508,14.8969,831922.0
2018-06-19 09:35:00,16.16,16.16,15.89,16.02,1619211.0,14.8969,14.8969,14.648,14.7678,1619211.0
2018-06-19 09:40:00,16.03,16.2,15.96,16.14,617037.0,14.777,14.9337,14.7125,14.8784,617037.0
2018-06-19 09:45:00,16.15,16.27,16.14,16.24,376288.0,14.8876,14.9983,14.8784,14.9706,376288.0
2018-06-19 09:50:00,16.25,16.25,16.1,16.11,258764.0,14.9798,14.9798,14.8416,14.8508,258764.0
2018-06-19 09:55:00,16.11,16.19,16.03,16.19,317334.0,14.8508,14.9245,14.777,14.9245,317334.0
2018-06-19 10:00:00,16.19,16.19,16.07,16.13,303490.0,14.9245,14.9245,14.8139,14.8692,303490.0
2018-06-19 10:05:00,16.13,16.14,16.01,16.01,359842.0,14.8692,14.8784,14.7586,14.7586,359842.0
2018-06-19 10:10:00,16.01,16.08,15.99,16.01,251862.0,14.7586,14.8231,14.7402,14.7586,251862.0
2018-06-19 10:15:00,16.01,16.09,16.01,16.07,224073.0,14.7586,14.8323,14.7586,14.8139,224073.0
2018-06-19 10:20:00,16.07,16.1,16.01,16.07,181246.0,14.8139,14.8416,14.7586,14.8139,181246.0
2018-06-19 10:25:00,16.07,16.13,15.98,16.0,397465.0,14.8139,14.8692,14.7309,14.7494,397465.0
2018-06-19 10:30:00,16.0,16.06,16.0,16.05,167404.0,14.7494,14.8047,14.7494,14.7955,167404.0
2018-06-19 10:35:00,16.05,16.09,16.01,16.08,176019.0,14.7955,14.8323,14.7586,14.8231,176019.0
2018-06-19 10:40:00,16.09,16.14,16.08,16.11,168060.0,14.8323,14.8784,14.8231,14.8508,168060.0
2018-06-19 10:45:00,16.11,16.19,16.1,16.14,250789.0,14.8508,14.9245,14.8416,14.8784,250789.0
2018-06-19 10:50:00,16.15,16.19,16.13,16.14,217052.0,14.8876,14.9245,14.8692,14.8784,217052.0
2018-06-19 10:55:00,16.14,16.15,16.1,16.1,181016.0,14.8784,14.8876,14.8416,14.8416,181016.0
2018-06-19 11:00:00,16.1,16.15,16.09,16.11,147132.0,14.8416,14.8876,14.8323,14.8508,147132.0
2018-06-19 11:05:00,16.11,16.12,16.08,16.12,133886.0,14.8508,14.86,14.8231,14.86,133886.0
2018-06-19 11:10:00,16.12,16.14,16.1,16.14,187278.0,14.86,14.8784,14.8416,14.8784,187278.0
2018-06-19 11:15:00,16.12,16.17,16.11,16.14,115858.0,14.86,14.9061,14.8508,14.8784,115858.0
2018-06-19 11:20:00,16.13,16.19,16.12,16.18,197443.0,14.8692,14.9245,14.86,14.9153,197443.0
2018-06-19 11:25:00,16.18,16.25,16.16,16.23,277113.0,14.9153,14.9798,14.8969,14.9614,277113.0
2018-06-19 11:30:00,16.23,16.26,16.2,16.21,277938.0,14.9614,14.9891,14.9337,14.943,277938.0
2018-06-19 11:35:00,16.21,16.26,16.2,16.24,174704.0,14.943,14.9891,14.9337,14.9706,174704.0
2018-06-19 11:40:00,16.24,16.3,16.22,16.25,209624.0,14.9706,15.0259,14.9522,14.9798,209624.0
2018-06-19 11:45:00,16.25,16.28,16.24,16.25,141938.0,14.9798,15.0075,14.9706,14.9798,141938.0
2018-06-19 11:50:00,16.25,16.28,16.23,16.27,126507.0,14.9798,15.0075,14.9614,14.9983,126507.0
2018-06-19 11:55:00,16.28,16.28,16.24,16.25,178726.0,15.0075,15.0075,14.9706,14.9798,178726.0
2018-06-19 12:00:00,16.25,16.29,16.23,16.27,147836.0,14.9798,15.0167,14.9614,14.9983,147836.0
2018-06-19 12:05:00,16.28,16.32,16.27,16.32,100275.0,15.0075,15.0444,14.9983,15.0444,100275.0
2018-06-19 12:10:00,16.32,16.32,16.26,16.28,138463.0,15.0444,15.0444,14.9891,15.0075,138463.0
2018-06-19 12:15:00,16.27,16.3,16.27,16.29,59571.0,14.9983,15.0259,14.9983,15.0167,59571.0
2018-06-19 12:20:00,16.29,16.34,16.28,16.34,115760.0,15.0167,15.0628,15.0075,15.0628,115760.0
2018-06-19 12:25:00,16.34,16.34,16.28,16.3,193994.0,15.0628,15.0628,15.0075,15.0259,193994.0
2018-06-19 12:30:00,16.31,16.31,16.28,16.28,52034.0,15.0351,15.0351,15.0075,15.0075,52034.0
2018-06-19 12:35:00,16.29,16.32,16.27,16.3,90695.0,15.0167,15.0444,14.9983,15.0259,90695.0
2018-06-19 12:40:00,16.3,16.3,16.27,16.27,89159.0,15.0259,15.0259,14.9983,14.9983,89159.0
2018-06-19 12:45:00,16.28,16.29,16.26,16.29,105723.0,15.0075,15.0167,14.9891,15.0167,105723.0
2018-06-19 12:50:00,16.29,16.3,16.27,16.29,53518.0,15.0167,15.0259,14.9983,15.0167,53518.0
2018-06-19 12:55:00,16.29,16.32,16.28,16.32,31341.0,15.0167,15.0444,15.0075,15.0444,31341.0
2018-06-19 13:00:00,16.32,16.32,16.25,16.25,124668.0,15.0444,15.0444,14.9798,14.9798,124668.0
2018-06-19 13:05:00,16.25,16.28,16.22,16.28,122303.0,14.9798,15.0075,14.9522,15.0075,122303.0
2018-06-19 13:10:00,16.28,16.29,16.26,16.29,42045.0,15.0075,15.0167,14.9891,15.0167,42045.0
2018-06-19 13:15:00,16.29,16.33,16.28,16.29,86008.0,15.0167,15.0536,15.0075,15.0167,86008.0
2018-06-19 13:20:00,16.29,16.31,16.28,16.28,43371.0,15.0167,15.0351,15.0075,15.0075,43371.0
2018-06-19 13:25:00,16.28,16.3,16.27,16.28,35988.0,15.0075,15.0259,14.9983,15.0075,35988.0
2018-06-19 13:30:00,16.28,16.29,16.25,16.29,57748.0,15.0075,15.0167,14.9798,15.0167,57748.0
2018-06-19 13:35:00,16.29,16.32,16.28,16.31,75624.0,15.0167,15.0444,15.0075,15.0351,75624.0
2018-06-19 13:40:00,16.32,16.35,16.31,16.32,106076.0,15.0444,15.072,15.0351,15.0444,106076.0
2018-06-19 13:45:00,16.32,16.35,16.3,16.32,70512.0,15.0444,15.072,15.0259,15.0444,70512.0
2018-06-19 13:50:00,16.33,16.34,16.28,16.29,83670.0,15.0536,15.0628,15.0075,15.0167,83670.0
2018-06-19 13:55:00,16.29,16.33,16.29,16.32,72150.0,15.0167,15.0536,15.0167,15.0444,72150.0
2018-06-19 14:00:00,16.33,16.33,16.31,16.32,63112.0,15.0536,15.0536,15.0351,15.0444,63112.0
2018-06-19 14:05:00,16.32,16.41,16.32,16.4,167711.0,15.0444,15.1273,15.0444,15.1181,167711.0
2018-06-19 14:10:00,16.39,16.44,16.37,16.39,231637.0,15.1089,15.155,15.0905,15.1089,231637.0
2018-06-19 14:15:00,16.39,16.43,16.38,16.41,74128.0,15.1089,15.1458,15.0997,15.1273,74128.0
2018-06-19 14:20:00,16.41,16.42,16.38,16.39,88469.0,15.1273,15.1365,15.0997,15.1089,88469.0
2018-06-19 14:25:00,16.39,16.4,16.35,16.36,89437.0,15.1089,15.1181,15.072,15.0812,89437.0
2018-06-19 14:30:00,16.36,16.38,16.35,16.37,107963.0,15.0812,15.0997,15.072,15.0905,107963.0
2018-06-19 14:35:00,16.37,16.39,16.35,16.36,69554.0,15.0905,15.1089,15.072,15.0812,69554.0
2018-06-19 14:40:00,16.36,16.36,16.33,16.34,106672.0,15.0812,15.0812,15.0536,15.0628,106672.0
2018-06-19 14:45:00,16.34,16.35,16.31,16.33,139252.0,15.0628,15.072,15.0351,15.0536,139252.0
2018-06-19 14:50:00,16.32,16.36,16.31,16.32,226032.0,15.0444,15.0812,15.0351,15.0444,226032.0
2018-06-19 14:55:00,16.32,16.35,16.31,16.32,102506.0,15.0444,15.072,15.0351,15.0444,102506.0
2018-06-19 15:00:00,16.32,16.33,16.28,16.29,136915.0,15.0444,15.0536,15.0075,15.0167,136915.0
2018-06-19 15:05:00,16.29,16.31,16.28,16.3,40812.0,15.0167,15.0351,15.0075,15.0259,40812.0
2018-06-19 15:10:00,16.3,16.33,16.28,16.29,97206.0,15.0259,15.0536,15.0075,15.0167,97206.0
2018-06-19 15:15:00,16.29,16.3,16.26,16.27,173714.0,15.0167,15.0259,14.9891,14.9983,173714.0
2018-06-19 15:20:00,16.27,16.28,16.25,16.27,130598.0,14.9983,15.0075,14.9798,14.9983,130598.0
2018-06-19 15:25:00,16.27,16.31,16.26,16.27,125257.0,14.9983,15.0351,14.9891,14.9983,125257.0
2018-06-19 15:30:00,16.27,16.28,16.25,16.26,144037.0,14.9983,15.0075,14.9798,14.9891,144037.0
2018-06-19 15:35:00,16.26,16.29,16.25,16.29,167869.0,14.9891,15.0167,14.9798,15.0167,167869.0
2018-06-19 15:40:00,16.29,16.29,16.24,16.28,418043.0,15.0167,15.0167,14.9706,15.0075,418043.0
2018-06-19 15:45:00,16.28,16.28,16.24,16.27,243194.0,15.0075,15.0075,14.9706,14.9983,243194.0
2018-06-19 15:50:00,16.27,16.29,16.26,16.28,345610.0,14.9983,15.0167,14.9891,15.0075,345610.0
2018-06-19 15:55:00,16.28,16.29,16.25,16.26,728829.0,15.0075,15.0167,14.9798,14.9891,728829.0
2018-06-20 09:30:00,16.35,16.41,16.31,16.32,214164.0,15.072,15.1273,15.0351,15.0444,214164.0
2018-06-20 09:35:00,16.32,16.34,16.23,16.28,139163.0,15.0444,15.0628,14.9614,15.0075,139163.0
2018-06-20 09:40:00,16.28,16.28,16.2,16.25,263596.0,15.0075,15.0075,14.9337,14.9798,263596.0
2018-06-20 09:45:00,16.25,16.33,16.25,16.27,211949.0,14.9798,15.0536,14.9798,14.9983,211949.0
2018-06-20 09:50:00,16.27,16.29,16.23,16.29,148613.0,14.9983,15.0167,14.9614,15.0167,148613.0
2018-06-20 09:55:00,16.28,16.38,16.27,16.36,276387.0,15.0075,15.0997,14.9983,15.0812,276387.0
2018-06-20 10:00:00,16.36,16.41,16.35,16.4,95668.0,15.0812,15.1273,15.072,15.1181,95668.0
2018-06-20 10:05:00,16.41,16.44,16.31,16.32,252464.0,15.1273,15.155,15.0351,15.0444,252464.0
2018-06-20 10:10:00,16.32,16.32,16.25,16.27,139939.0,15.0444,15.0444,14.9798,14.9983,139939.0
2018-06-20 10:15:00,16.28,16.31,16.26,16.31,138432.0,15.0075,15.0351,14.9891,15.0351,138432.0
2018-06-20 10:20:00,16.3,16.32,16.13,16.16,467029.0,15.0259,15.0444,14.8692,14.8969,467029.0
2018-06-20 10:25:00,16.16,16.21,16.15,16.18,150937.0,14.8969,14.943,14.8876,14.9153,150937.0
2018-06-20 10:30:00,16.17,16.19,16.15,16.16,111190.0,14.9061,14.9245,14.8876,14.8969,111190.0
2018-06-20 10:35:00,16.16,16.18,16.11,16.14,471870.0,14.8969,14.9153,14.8508,14.8784,471870.0
2018-06-20 10:40:00,16.14,16.2,16.12,16.19,280741.0,14.8784,14.9337,14.86,14.9245,280741.0
2018-06-20 10:45:00,16.19,16.2,16.18,16.19,77400.0,14.9245,14.9337,14.9153,14.9245,77400.0
2018-06-20 10:50:00,16.19,16.2,16.18,16.19,221237.0,14.9245,14.9337,14.9153,14.9245,221237.0
2018-06-20 10:55:00,16.18,16.2,16.17,16.19,113616.0,14.9153,14.9337,14.9061,14.9245,113616.0
2018-06-20 11:00:00,16.19,16.19,16.11,16.12,123445.0,14.9245,14.9245,14.8508,14.86,123445.0
2018-06-20 11:05:00,16.13,16.17,16.11,16.16,66644.0,14.8692,14.9061,14.8508,14.8969,66644.0
2018-06-20 11:10:00,16.16,16.17,16.12,16.16,62848.0,14.8969,14.9061,14.86,14.8969,62848.0
2018-06-20 11:15:00,16.16,16.2,16.15,16.17,192744.0,14.8969,14.9337,14.8876,14.9061,192744.0
2018-06-20 11:20:00,16.18,16.2,16.18,16.2,82891.0,14.9153,14.9337,14.9153,14.9337,82891.0
2018-06-20 11:25:00,16.2,16.2,16.17,16.17,108661.0,14.9337,14.9337,14.9061,14.9061,108661.0
2018-06-20 11:30:00,16.18,16.19,16.14,16.19,135516.0,14.9153,14.9245,14.8784,14.9245,135516.0
2018-06-20 11:35:00,16.19,16.2,16.18,16.19,72766.0,14.9245,14.9337,14.9153,14.9245,72766.0
2018-06-20 11:40:00,16.18,16.2,16.18,16.2,61534.0,14.9153,14.9337,14.9153,14.9337,61534.0
2018-06-20 11:45:00,16.2,16.2,16.19,16.19,68588.0,14.9337,14.9337,14.9245,14.9245,68588.0
2018-06-20 11:50:00,16.2,16.2,16.19,16.2,139922.0,14.9337,14.9337,14.9245,14.9337,139922.0
2018-06-20 11:55:00,16.2,16.2,16.19,16.2,122364.0,14.9337,14.9337,14.9245,14.9337,122364.0
2018-06-20 12:00:00,16.2,16.23,16.19,16.23,267967.0,14.9337,14.9614,14.9245,14.9614,267967.0
2018-06-20 12:05:00,16.23,16.28,16.23,16.25,150728.0,14.9614,15.0075,14.9614,14.9798,150728.0
2018-06-20 12:10:00,16.25,16.26,16.21,16.21,142784.0,14.9798,14.9891,14.943,14.943,142784.0
2018-06-20 12:15:00,16.21,16.24,16.2,16.21,62579.0,14.943,14.9706,14.9337,14.943,62579.0
2018-06-20 12:20:00,16.21,16.24,16.21,16.23,74200.0,14.943,14.9706,14.943,14.9614,74200.0
2018-06-20 12:25:00,16.23,16.24,16.19,16.21,124665.0,14.9614,14.9706,14.9245,14.943,124665.0
2018-06-20 12:30:00,16.21,16.23,16.2,16.22,53077.0,14.943,14.9614,14.9337,14.9522,53077.0
2018-06-20 12:35:00,16.21,16.25,16.21,16.23,46492.0,14.943,14.9798,14.943,14.9614,46492.0
2018-06-20 12:40:00,16.23,16.26,16.23,16.24,63761.0,14.9614,14.9891,14.9614,14.9706,63761.0
2018-06-20 12:45:00,16.23,16.25,16.23,16.24,31043.0,14.9614,14.9798,14.9614,14.9706,31043.0
2018-06-20 12:50:00,16.23,16.26,16.23,16.25,48155.0,14.9614,14.9891,14.9614,14.9798,48155.0
2018-06-20 12:55:00,16.25,16.26,16.24,16.24,53851.0,14.9798,14.9891,14.9706,14.9706,53851.0
2018-06-20 13:00:00,16.25,16.25,16.23,16.23,38038.0,14.9798,14.9798,14.9614,14.9614,38038.0
2018-06-20 13:05:00,16.23,16.27,16.23,16.27,42599.0,14.9614,14.9983,14.9614,14.9983,42599.0
2018-06-20 13:10:00,16.27,16.27,16.25,16.25,45560.0,14.9983,14.9983,14.9798,14.9798,45560.0
2018-06-20 13:15:00,16.26,16.26,16.25,16.25,49708.0,14.9891,14.9891,14.9798,14.9798,49708.0
2018-06-20 13:20:00,16.26,16.31,16.25,16.29,140009.0,14.9891,15.0351,14.9798,15.0167,140009.0
2018-06-20 13:25:00,16.29,16.31,16.27,16.27,116704.0,15.0167,15.0351,14.9983,14.9983,116704.0
2018-06-20 13:30:00,16.28,16.35,16.27,16.33,118756.0,15.0075,15.072,14.9983,15.0536,118756.0
2018-06-20 13:35:00,16.33,16.34,16.3,16.32,143886.0,15.0536,15.0628,15.0259,15.0444,143886.0
2018-06-20 13:40:00,16.31,16.32,16.3,16.32,29422.0,15.0351,15.0444,15.0259,15.0444,29422.0
2018-06-20 13:45:00,16.32,16.34,16.3,16.32,65499.0,15.0444,15.0628,15.0259,15.0444,65499.0
2018-06-20 13:50:00,16.32,16.33,16.3,16.32,76918.0,15.0444,15.0536,15.0259,15.0444,76918.0
2018-06-20 13:55:00,16.32,16.34,16.31,16.34,34716.0,15.0444,15.0628,15.0351,15.0628,34716.0
2018-06-20 14:00:00,16.34,16.34,16.31,16.34,64860.0,15.0628,15.0628,15.0351,15.0628,64860.0
2018-06-20 14:05:00,16.33,16.34,16.31,16.33,60839.0,15.0536,15.0628,15.0351,15.0536,60839.0
2018-06-20 14:10:00,16.32,16.33,16.26,16.27,143411.0,15.0444,15.0536,14.9891,14.9983,143411.0
2018-06-20 14:15:00,16.27,16.28,16.26,16.27,72186.0,14.9983,15.0075,14.9891,14.9983,72186.0
2018-06-20 14:20:00,16.27,16.28,16.26,16.26,45629.0,14.9983,15.0075,14.9891,14.9891,45629.0
2018-06-20 14:25:00,16.27,16.27,16.25,16.25,100832.0,14.9983,14.9983,14.9798,14.9798,100832.0
2018-06-20 14:30:00,16.25,16.26,16.22,16.23,180681.0,14.9798,14.9891,14.9522,14.9614,180681.0
2018-06-20 14:35:00,16.23,16.23,16.18,16.19,119968.0,14.9614,14.9614,14.9153,14.9245,119968.0
2018-06-20 14:40:00,16.19,16.24,16.19,16.22,56454.0,14.9245,14.9706,14.9245,14.9522,56454.0
2018-06-20 14:45:00,16.23,16.26,16.22,16.25,45804.0,14.9614,14.9891,14.9522,14.9798,45804.0
2018-06-20 14:50:00,16.25,16.29,16.25,16.26,178038.0,14.9798,15.0167,14.9798,14.9891,178038.0
2018-06-20 14:55:00,16.26,16.27,16.23,16.25,98005.0,14.9891,14.9983,14.9614,14.9798,98005.0
2018-06-20 15:00:00,16.25,16.25,16.23,16.25,83498.0,14.9798,14.9798,14.9614,14.9798,83498.0
2018-06-20 15:05:00,16.25,16.25,16.22,16.25,115544.0,14.9798,14.9798,14.9522,14.9798,115544.0
2018-06-20 15:10:00,16.25,16.28,16.23,16.26,203233.0,14.9798,15.0075,14.9614,14.9891,203233.0
2018-06-20 15:15:00,16.25,16.28,16.24,16.28,87089.0,14.9798,15.0075,14.9706,15.0075,87089.0
2018-06-20 15:20:00,16.28,16.28,16.26,16.27,60587.0,15.0075,15.0075,14.9891,14.9983,60587.0
2018-06-20 15:25:00,16.27,16.29,16.26,16.28,93020.0,14.9983,15.0167,14.9891,15.0075,93020.0
2018-06-20 15:30:00,16.27,16.28,16.27,16.27,36421.0,14.9983,15.0075,14.9983,14.9983,36421.0
2018-06-20 15:35:00,16.28,16.29,16.27,16.28,135040.0,15.0075,15.0167,14.9983,15.0075,135040.0
2018-06-20 15:40:00,16.28,16.29,16.26,16.29,135364.0,15.0075,15.0167,14.9891,15.0167,135364.0
2018-06-20 15:45:00,16.29,16.3,16.27,16.29,145848.0,15.0167,15.0259,14.9983,15.0167,145848.0
2018-06-20 15:50:00,16.28,16.3,16.27,16.3,221609.0,15.0075,15.0259,14.9983,15.0259,221609.0
2018-06-20 15:55:00,16.3,16.3,16.28,16.3,555821.0,15.0259,15.0259,15.0075,15.0259,555821.0
2018-06-21 09:30:00,16.27,16.33,16.26,16.33,307178.0,14.9983,15.0536,14.9891,15.0536,307178.0
2018-06-21 09:35:00,16.33,16.39,16.28,16.39,567119.0,15.0536,15.1089,15.0075,15.1089,567119.0
2018-06-21 09:40:00,16.39,16.4,16.32,16.38,203440.0,15.1089,15.1181,15.0444,15.0997,203440.0
2018-06-21 09:45:00,16.38,16.45,16.37,16.45,391123.0,15.0997,15.1642,15.0905,15.1642,391123.0
2018-06-21 09:50:00,16.45,16.48,16.39,16.46,167643.0,15.1642,15.1919,15.1089,15.1734,167643.0
2018-06-21 09:55:00,16.46,16.47,16.44,16.46,138461.0,15.1734,15.1826,15.155,15.1734,138461.0
2018-06-21 10:00:00,16.46,16.5,16.45,16.49,337821.0,15.1734,15.2103,15.1642,15.2011,337821.0
2018-06-21 10:05:00,16.49,16.49,16.42,16.43,570407.0,15.2011,15.2011,15.1365,15.1458,570407.0
2018-06-21 10:10:00,16.44,16.49,16.43,16.47,142684.0,15.155,15.2011,15.1458,15.1826,142684.0
2018-06-21 10:15:00,16.48,16.51,16.47,16.51,143951.0,15.1919,15.2195,15.1826,15.2195,143951.0
2018-06-21 10:20:00,16.51,16.54,16.47,16.48,162139.0,15.2195,15.2472,15.1826,15.1919,162139.0
2018-06-21 10:25:00,16.48,16.49,16.4,16.42,130140.0,15.1919,15.2011,15.1181,15.1365,130140.0
2018-06-21 10:30:00,16.42,16.44,16.38,16.44,119297.0,15.1365,15.155,15.0997,15.155,119297.0
2018-06-21 10:35:00,16.44,16.52,16.44,16.51,169551.0,15.155,15.2287,15.155,15.2195,169551.0
2018-06-21 10:40:00,16.52,16.53,16.51,16.53,146926.0,15.2287,15.2379,15.2195,15.2379,146926.0
2018-06-21 10:45:00,16.53,16.54,16.51,16.54,141805.0,15.2379,15.2472,15.2195,15.2472,141805.0
2018-06-21 10:50:00,16.54,16.56,16.53,16.54,152882.0,15.2472,15.2656,15.2379,15.2472,152882.0
2018-06-21 10:55:00,16.54,16.54,16.51,16.51,199203.0,15.2472,15.2472,15.2195,15.2195,199203.0
2018-06-21 11:00:00,16.51,16.51,16.46,16.47,93593.0,15.2195,15.2195,15.1734,15.1826,93593.0
2018-06-21 11:05:00,16.47,16.48,16.42,16.44,91324.0,15.1826,15.1919,15.1365,15.155,91324.0
2018-06-21 11:10:00,16.44,16.47,16.4,16.47,72104.0,15.155,15.1826,15.1181,15.1826,72104.0
2018-06-21 11:15:00,16.47,16.48,16.45,16.46,77638.0,15.1826,15.1919,15.1642,15.1734,77638.0
2018-06-21 11:20:00,16.46,16.47,16.43,16.45,96845.0,15.1734,15.1826,15.1458,15.1642,96845.0
2018-06-21 11:25:00,16.45,16.46,16.43,16.45,57737.0,15.1642,15.1734,15.1458,15.1642,57737.0
2018-06-21 11:30:00,16.46,16.48,16.45,16.45,62750.0,15.1734,15.1919,15.1642,15.1642,62750.0
2018-06-21 11:35:00,16.46,16.47,16.44,16.46,230828.0,15.1734,15.1826,15.155,15.1734,230828.0
2018-06-21 11:40:00,16.46,16.53,16.46,16.52,122658.0,15.1734,15.2379,15.1734,15.2287,122658.0
2018-06-21 11:45:00,16.52,16.54,16.51,16.52,39133.0,15.2287,15.2472,15.2195,15.2287,39133.0
2018-06-21 11:50:00,16.52,16.54,16.5,16.5,67858.0,15.2287,15.2472,15.2103,15.2103,67858.0
2018-06-21 11:55:00,16.5,16.55,16.49,16.54,106310.0,15.2103,15.2564,15.2011,15.2472,106310.0
2018-06-21 12:00:00,16.54,16.54,16.48,16.48,53828.0,15.2472,15.2472,15.1919,15.1919,53828.0
2018-06-21 12:05:00,16.48,16.49,16.45,16.46,55558.0,15.1919,15.2011,15.1642,15.1734,55558.0
2018-06-21 12:10:00,16.45,16.48,16.45,16.48,87234.0,15.1642,15.1919,15.1642,15.1919,87234.0
2018-06-21 12:15:00,16.47,16.48,16.45,16.47,75463.0,15.1826,15.1919,15.1642,15.1826,75463.0
2018-06-21 12:20:00,16.47,16.49,16.46,16.46,51122.0,15.1826,15.2011,15.1734,15.1734,51122.0
2018-06-21 12:25:00,16.46,16.48,16.45,16.48,53659.0,15.1734,15.1919,15.1642,15.1919,53659.0
2018-06-21 12:30:00,16.48,16.48,16.43,16.43,74482.0,15.1919,15.1919,15.1458,15.1458,74482.0
2018-06-21 12:35:00,16.43,16.47,16.43,16.47,86696.0,15.1458,15.1826,15.1458,15.1826,86696.0
2018-06-21 12:40:00,16.46,16.49,16.45,16.48,49782.0,15.1734,15.2011,15.1642,15.1919,49782.0
2018-06-21 12:45:00,16.48,16.49,16.47,16.48,58325.0,15.1919,15.2011,15.1826,15.1919,58325.0
2018-06-21 12:50:00,16.48,16.48,16.46,16.48,38967.0,15.1919,15.1919,15.1734,15.1919,38967.0
2018-06-21 12:55:00,16.48,16.49,16.45,16.46,82042.0,15.1919,15.2011,15.1642,15.1734,82042.0
2018-06-21 13:00:00,16.46,16.46,16.44,16.45,60339.0,15.1734,15.1734,15.155,15.1642,60339.0
2018-06-21 13:05:00,16.44,16.47,16.44,16.46,176150.0,15.155,15.1826,15.155,15.1734,176150.0
2018-06-21 13:10:00,16.47,16.47,16.45,16.47,51996.0,15.1826,15.1826,15.1642,15.1826,51996.0
2018-06-21 13:15:00,16.47,16.49,16.46,16.48,44040.0,15.1826,15.2011,15.1734,15.1919,44040.0
2018-06-21 13:20:00,16.47,16.51,16.47,16.48,105243.0,15.1826,15.2195,15.1826,15.1919,105243.0
2018-06-21 13:25:00,16.49,16.49,16.48,16.48,59513.0,15.2011,15.2011,15.1919,15.1919,59513.0
2018-06-21 13:30:00,16.48,16.5,16.44,16.45,87605.0,15.1919,15.2103,15.155,15.1642,87605.0
2018-06-21 13:35:00,16.45,16.47,16.44,16.46,41582.0,15.1642,15.1826,15.155,15.1734,41582.0
2018-06-21 13:40:00,16.46,16.47,16.42,16.43,44480.0,15.1734,15.1826,15.1365,15.1458,44480.0
2018-06-21 13:45:00,16.43,16.44,16.42,16.42,24192.0,15.1458,15.155,15.1365,15.1365,24192.0
2018-06-21 13:50:00,16.42,16.43,16.39,16.39,62782.0,15.1365,15.1458,15.1089,15.1089,62782.0
2018-06-21 13:55:00,16.39,16.41,16.38,16.4,33500.0,15.1089,15.1273,15.0997,15.1181,33500.0
2018-06-21 14:00:00,16.39,16.43,16.38,16.38,367882.0,15.1089,15.1458,15.0997,15.0997,367882.0
2018-06-21 14:05:00,16.38,16.43,16.38,16.42,96985.0,15.0997,15.1458,15.0997,15.1365,96985.0
2018-06-21 14:10:00,16.42,16.44,16.42,16.43,67036.0,15.1365,15.155,15.1365,15.1458,67036.0
2018-06-21 14:15:00,16.44,16.44,16.41,16.43,44842.0,15.155,15.155,15.1273,15.1458,44842.0
2018-06-21 14:20:00,16.43,16.43,16.41,16.43,52077.0,15.1458,15.1458,15.1273,15.1458,52077.0
2018-06-21 14:25:00,16.43,16.44,16.42,16.43,51560.0,15.1458,15.155,15.1365,15.1458,51560.0
2018-06-21 14:30:00,16.43,16.44,16.4,16.42,65839.0,15.1458,15.155,15.1181,15.1365,65839.0
2018-06-21 14:35:00,16.42,16.45,16.41,16.42,66345.0,15.1365,15.1642,15.1273,15.1365,66345.0
2018-06-21 14:40:00,16.43,16.45,16.42,16.44,63057.0,15.1458,15.1642,15.1365,15.155,63057.0
2018-06-21 14:45:00,16.44,16.46,16.43,16.45,69948.0,15.155,15.1734,15.1458,15.1642,69948.0
2018-06-21 14:50:00,16.45,16.46,16.41,16.41,73936.0,15.1642,15.1734,15.1273,15.1273,73936.0
2018-06-21 14:55:00,16.41,16.43,16.38,16.38,58532.0,15.1273,15.1458,15.0997,15.0997,58532.0
2018-06-21 15:00:00,16.39,16.4,16.38,16.38,77274.0,15.1089,15.1181,15.0997,15.0997,77274.0
2018-06-21 15:05:00,16.39,16.4,16.38,16.39,79678.0,15.1089,15.1181,15.0997,15.1089,79678.0
2018-06-21 15:10:00,16.39,16.39,16.35,16.36,145528.0,15.1089,15.1089,15.072,15.0812,145528.0
2018-06-21 15:15:00,16.35,16.36,16.3,16.31,78993.0,15.072,15.0812,15.0259,15.0351,78993.0
2018-06-21 15:20:00,16.31,16.34,16.27,16.33,129338.0,15.0351,15.0628,14.9983,15.0536,129338.0
2018-06-21 15:25:00,16.32,16.34,16.3,16.33,55092.0,15.0444,15.0628,15.0259,15.0536,55092.0
2018-06-21 15:30:00,16.32,16.33,16.28,16.3,109050.0,15.0444,15.0536,15.0075,15.0259,109050.0
2018-06-21 15:35:00,16.29,16.32,16.28,16.32,457435.0,15.0167,15.0444,15.0075,15.0444,457435.0
2018-06-21 15:40:00,16.31,16.31,16.27,16.29,206647.0,15.0351,15.0351,14.9983,15.0167,206647.0
2018-06-21 15:45:00,16.29,16.34,16.29,16.34,366972.0,15.0167,15.0628,15.0167,15.0628,366972.0
2018-06-21 15:50:00,16.34,16.35,16.32,16.32,303696.0,15.0628,15.072,15.0444,15.0444,303696.0
2018-06-21 15:55:00,16.32,16.37,16.31,16.35,813072.0,15.0444,15.0905,15.0351,15.072,813072.0
2018-06-22 09:30:00,16.69,16.79,16.61,16.62,376038.0,15.3854,15.4776,15.3117,15.3209,376038.0
2018-06-22 09:35:00,16.61,16.76,16.6,16.64,292746.0,15.3117,15.45,15.3025,15.3393,292746.0
2018-06-22 09:40:00,16.64,16.71,16.63,16.66,112907.0,15.3393,15.4039,15.3301,15.3578,112907.0
2018-06-22 09:45:00,16.67,16.73,16.67,16.71,229069.0,15.367,15.4223,15.367,15.4039,229069.0
2018-06-22 09:50:00,16.71,16.74,16.71,16.73,126801.0,15.4039,15.4315,15.4039,15.4223,126801.0
2018-06-22 09:55:00,16.72,16.73,16.67,16.68,83068.0,15.4131,15.4223,15.367,15.3762,83068.0
2018-06-22 10:00:00,16.68,16.7,16.65,16.65,82275.0,15.3762,15.3947,15.3486,15.3486,82275.0
2018-06-22 10:05:00,16.66,16.72,16.65,16.68,140446.0,15.3578,15.4131,15.3486,15.3762,140446.0
2018-06-22 10:10:00,16.69,16.76,16.68,16.75,115660.0,15.3854,15.45,15.3762,15.4408,115660.0
2018-06-22 10:15:00,16.75,16.78,16.71,16.72,146616.0,15.4408,15.4684,15.4039,15.4131,146616.0
2018-06-22 10:20:00,16.73,16.76,16.71,16.72,87215.0,15.4223,15.45,15.4039,15.4131,87215.0
2018-06-22 10:25:00,16.73,16.73,16.65,16.68,152487.0,15.4223,15.4223,15.3486,15.3762,152487.0
2018-06-22 10:30:00,16.68,16.69,16.62,16.62,361391.0,15.3762,15.3854,15.3209,15.3209,361391.0
2018-06-22 10:35:00,16.62,16.65,16.6,16.61,106268.0,15.3209,15.3486,15.3025,15.3117,106268.0
2018-06-22 10:40:00,16.62,16.63,16.56,16.57,104608.0,15.3209,15.3301,15.2656,15.2748,104608.0
2018-06-22 10:45:00,16.57,16.65,16.56,16.64,445025.0,15.2748,15.3486,15.2656,15.3393,445025.0
2018-06-22 10:50:00,16.64,16.65,16.57,16.6,222096.0,15.3393,15.3486,15.2748,15.3025,222096.0
2018-06-22 10:55:00,16.6,16.65,16.59,16.6,233761.0,15.3025,15.3486,15.2933,15.3025,233761.0
2018-06-22 11:00:00,16.6,16.62,16.58,16.58,218719.0,15.3025,15.3209,15.284,15.284,218719.0
2018-06-22 11:05:00,16.58,16.61,16.54,16.54,271305.0,15.284,15.3117,15.2472,15.2472,271305.0
2018-06-22 11:10:00,16.55,16.56,16.52,16.55,112269.0,15.2564,15.2656,15.2287,15.2564,112269.0
2018-06-22 11:15:00,16.55,16.55,16.51,16.51,64667.0,15.2564,15.2564,15.2195,15.2195,64667.0
2018-06-22 11:20:00,16.52,16.52,16.49,16.5,239884.0,15.2287,15.2287,15.2011,15.2103,239884.0
2018-06-22 11:25:00,16.5,16.51,16.44,16.46,373978.0,15.2103,15.2195,15.155,15.1734,373978.0
2018-06-22 11:30:00,16.46,16.46,16.42,16.43,145635.0,15.1734,15.1734,15.1365,15.1458,145635.0
2018-06-22 11:35:00,16.43,16.46,16.43,16.46,87336.0,15.1458,15.1734,15.1458,15.1734,87336.0
2018-06-22 11:40:00,16.45,16.47,16.43,16.45,202233.0,15.1642,15.1826,15.1458,15.1642,202233.0
2018-06-22 11:45:00,16.45,16.48,16.45,16.48,114796.0,15.1642,15.1919,15.1642,15.1919,114796.0
2018-06-22 11:50:00,16.48,16.48,16.44,16.44,147237.0,15.1919,15.1919,15.155,15.155,147237.0
2018-06-22 11:55:00,16.44,16.45,16.41,16.41,63118.0,15.155,15.1642,15.1273,15.1273,63118.0
2018-06-22 12:00:00,16.41,16.47,16.39,16.46,134734.0,15.1273,15.1826,15.1089,15.1734,134734.0
2018-06-22 12:05:00,16.46,16.47,16.45,16.46,60564.0,15.1734,15.1826,15.1642,15.1734,60564.0
2018-06-22 12:10:00,16.46,16.46,16.44,16.45,128924.0,15.1734,15.1734,15.155,15.1642,128924.0
2018-06-22 12:15:00,16.44,16.47,16.44,16.46,61064.0,15.155,15.1826,15.155,15.1734,61064.0
2018-06-22 12:20:00,16.46,16.5,16.45,16.48,80055.0,15.1734,15.2103,15.1642,15.1919,80055.0
2018-06-22 12:25:00,16.49,16.51,16.47,16.48,101916.0,15.2011,15.2195,15.1826,15.1919,101916.0
2018-06-22 12:30:00,16.48,16.49,16.47,16.48,88971.0,15.1919,15.2011,15.1826,15.1919,88971.0
2018-06-22 12:35:00,16.48,16.49,16.46,16.46,31337.0,15.1919,15.2011,15.1734,15.1734,31337.0
2018-06-22 12:40:00,16.46,16.5,16.46,16.49,75490.0,15.1734,15.2103,15.1734,15.2011,75490.0
2018-06-22 12:45:00,16.48,16.51,16.48,16.5,49352.0,15.1919,15.2195,15.1919,15.2103,49352.0
2018-06-22 12:50:00,16.5,16.52,16.49,16.49,124943.0,15.2103,15.2287,15.2011,15.2011,124943.0
2018-06-22 12:55:00,16.5,16.5,16.48,16.48,57913.0,15.2103,15.2103,15.1919,15.1919,57913.0
2018-06-22 13:00:00,16.48,16.49,16.46,16.47,65492.0,15.1919,15.2011,15.1734,15.1826,65492.0
2018-06-22 13:05:00,16.46,16.47,16.42,16.43,70862.0,15.1734,15.1826,15.1365,15.1458,70862.0
2018-06-22 13:10:00,16.42,16.47,16.42,16.46,65192.0,15.1365,15.1826,15.1365,15.1734,65192.0
2018-06-22 13:15:00,16.46,16.46,16.45,16.46,23517.0,15.1734,15.1734,15.1642,15.1734,23517.0
2018-06-22 13:20:00,16.46,16.46,16.45,16.46,35267.0,15.1734,15.1734,15.1642,15.1734,35267.0
2018-06-22 13:25:00,16.46,16.46,16.45,16.46,58239.0,15.1734,15.1734,15.1642,15.1734,58239.0
2018-06-22 13:30:00,16.46,16.46,16.43,16.46,70972.0,15.1734,15.1734,15.1458,15.1734,70972.0
2018-06-22 13:35:00,16.46,16.46,16.44,16.46,61266.0,15.1734,15.1734,15.155,15.1734,61266.0
2018-06-22 13:40:00,16.46,16.46,16.44,16.45,52161.0,15.1734,15.1734,15.155,15.1642,52161.0
2018-06-22 13:45:00,16.44,16.46,16.43,16.46,39878.0,15.155,15.1734,15.1458,15.1734,39878.0
2018-06-22 13:50:00,16.46,16.46,16.45,16.46,46652.0,15.1734,15.1734,15.1642,15.1734,46652.0
2018-06-22 13:55:00,16.45,16.47,16.45,16.47,64484.0,15.1642,15.1826,15.1642,15.1826,64484.0
2018-06-22 14:00:00,16.47,16.47,16.45,16.45,65048.0,15.1826,15.1826,15.1642,15.1642,65048.0
2018-06-22 14:05:00,16.45,16.46,16.43,16.46,92083.0,15.1642,15.1734,15.1458,15.1734,92083.0
2018-06-22 14:10:00,16.46,16.47,16.44,16.45,61908.0,15.1734,15.1826,15.155,15.1642,61908.0
2018-06-22 14:15:00,16.45,16.46,16.43,16.45,53692.0,15.1642,15.1734,15.1458,15.1642,53692.0
2018-06-22 14:20:00,16.45,16.46,16.44,16.45,66649.0,15.1642,15.1734,15.155,15.1642,66649.0
2018-06-22 14:25:00,16.45,16.46,16.43,16.45,51820.0,15.1642,15.1734,15.1458,15.1642,51820.0
2018-06-22 14:30:00,16.45,16.45,16.42,16.44,96731.0,15.1642,15.1642,15.1365,15.155,96731.0
2018-06-22 14:35:00,16.45,16.48,16.44,16.48,69941.0,15.1642,15.1919,15.155,15.1919,69941.0
2018-06-22 14:40:00,16.48,16.51,16.47,16.51,80801.0,15.1919,15.2195,15.1826,15.2195,80801.0
2018-06-22 14:45:00,16.51,16.51,16.47,16.5,70173.0,15.2195,15.2195,15.1826,15.2103,70173.0
2018-06-22 14:50:00,16.5,16.5,16.48,16.49,41203.0,15.2103,15.2103,15.1919,15.2011,41203.0
2018-06-22 14:55:00,16.48,16.5,16.48,16.5,54296.0,15.1919,15.2103,15.1919,15.2103,54296.0
2018-06-22 15:00:00,16.5,16.51,16.49,16.5,45143.0,15.2103,15.2195,15.2011,15.2103,45143.0
2018-06-22 15:05:00,16.5,16.51,16.49,16.5,77152.0,15.2103,15.2195,15.2011,15.2103,77152.0
2018-06-22 15:10:00,16.5,16.5,16.47,16.48,139004.0,15.2103,15.2103,15.1826,15.1919,139004.0
2018-06-22 15:15:00,16.48,16.49,16.43,16.46,297303.0,15.1919,15.2011,15.1458,15.1734,297303.0
2018-06-22 15:20:00,16.46,16.55,16.45,16.54,244420.0,15.1734,15.2564,15.1642,15.2472,244420.0
2018-06-22 15:25:00,16.54,16.56,16.52,16.52,120962.0,15.2472,15.2656,15.2287,15.2287,120962.0
2018-06-22 15:30:00,16.53,16.53,16.51,16.52,112444.0,15.2379,15.2379,15.2195,15.2287,112444.0
2018-06-22 15:35:00,16.53,16.55,16.52,16.55,177818.0,15.2379,15.2564,15.2287,15.2564,177818.0
2018-06-22 15:40:00,16.55,16.55,16.49,16.5,338285.0,15.2564,15.2564,15.2011,15.2103,338285.0
2018-06-22 15:45:00,16.49,16.51,16.47,16.48,467859.0,15.2011,15.2195,15.1826,15.1919,467859.0
2018-06-22 15:50:00,16.49,16.54,16.48,16.53,681194.0,15.2011,15.2472,15.1919,15.2379,681194.0
2018-06-22 15:55:00,16.53,16.56,16.43,16.44,2288345.0,15.2379,15.2656,15.1458,15.155,2288345.0
2018-06-25 09:30:00,16.19,16.31,16.12,16.3,353206.0,14.9245,15.0351,14.86,15.0259,353206.0
2018-06-25 09:35:00,16.3,16.3,16.16,16.17,125324.0,15.0259,15.0259,14.8969,14.9061,125324.0
2018-06-25 09:40:00,16.17,16.17,16.07,16.07,210147.0,14.9061,14.9061,14.8139,14.8139,210147.0
2018-06-25 09:45:00,16.07,16.08,15.86,15.89,580638.0,14.8139,14.8231,14.6203,14.648,580638.0
2018-06-25 09:50:00,15.89,15.91,15.78,15.8,228301.0,14.648,14.6664,14.5466,14.565,228301.0
2018-06-25 09:55:00,15.8,15.85,15.77,15.81,289781.0,14.565,14.6111,14.5374,14.5742,289781.0
2018-06-25 10:00:00,15.79,15.84,15.68,15.72,369412.0,14.5558,14.6019,14.4544,14.4913,369412.0
2018-06-25 10:05:00,15.71,15.78,15.64,15.76,245497.0,14.482,14.5466,14.4175,14.5281,245497.0
2018-06-25 10:10:00,15.76,15.79,15.72,15.74,216269.0,14.5281,14.5558,14.4913,14.5097,216269.0
2018-06-25 10:15:00,15.74,15.75,15.63,15.64,206705.0,14.5097,14.5189,14.4083,14.4175,206705.0
2018-06-25 10:20:00,15.65,15.68,15.63,15.66,130544.0,14.4267,14.4544,14.4083,14.4359,130544.0
2018-06-25 10:25:00,15.67,15.76,15.66,15.75,160222.0,14.4452,14.5281,14.4359,14.5189,160222.0
2018-06-25 10:30:00,15.75,15.75,15.7,15.72,118741.0,14.5189,14.5189,14.4728,14.4913,118741.0
2018-06-25 10:35:00,15.72,15.74,15.68,15.7,161033.0,14.4913,14.5097,14.4544,14.4728,161033.0
2018-06-25 10:40:00,15.7,15.74,15.65,15.73,107859.0,14.4728,14.5097,14.4267,14.5005,107859.0
2018-06-25 10:45:00,15.73,15.8,15.7,15.77,193329.0,14.5005,14.565,14.4728,14.5374,193329.0
2018-06-25 10:50:00,15.78,15.83,15.72,15.73,147940.0,14.5466,14.5927,14.4913,14.5005,147940.0
2018-06-25 10:55:00,15.73,15.76,15.71,15.75,88920.0,14.5005,14.5281,14.482,14.5189,88920.0
2018-06-25 11:00:00,15.76,15.78,15.72,15.75,147249.0,14.5281,14.5466,14.4913,14.5189,147249.0
2018-06-25 11:05:00,15.76,15.79,15.73,15.75,207955.0,14.5281,14.5558,14.5005,14.5189,207955.0
2018-06-25 11:10:00,15.74,15.76,15.69,15.69,118477.0,14.5097,14.5281,14.4636,14.4636,118477.0
2018-06-25 11:15:00,15.7,15.72,15.69,15.7,71240.0,14.4728,14.4913,14.4636,14.4728,71240.0
2018-06-25 11:20:00,15.7,15.71,15.65,15.66,167244.0,14.4728,14.482,14.4267,14.4359,167244.0
2018-06-25 11:25:00,15.66,15.69,15.65,15.65,113599.0,14.4359,14.4636,14.4267,14.4267,113599.0
2018-06-25 11:30:00,15.66,15.69,15.64,15.67,147113.0,14.4359,14.4636,14.4175,14.4452,147113.0
2018-06-25 11:35:00,15.66,15.67,15.55,15.56,358934.0,14.4359,14.4452,14.3345,14.3438,358934.0
2018-06-25 11:40:00,15.56,15.62,15.53,15.59,294353.0,14.3438,14.3991,14.3161,14.3714,294353.0
2018-06-25 11:45:00,15.59,15.61,15.55,15.59,130421.0,14.3714,14.3899,14.3345,14.3714,130421.0
2018-06-25 11:50:00,15.59,15.6,15.57,15.58,75833.0,14.3714,14.3806,14.353,14.3622,75833.0
2018-06-25 11:55:00,15.58,15.59,15.55,15.56,95637.0,14.3622,14.3714,14.3345,14.3438,95637.0
2018-06-25 12:00:00,15.56,15.56,15.48,15.53,252287.0,14.3438,14.3438,14.27,14.3161,252287.0
2018-06-25 12:05:00,15.53,15.55,15.5,15.51,116824.0,14.3161,14.3345,14.2885,14.2977,116824.0
2018-06-25 12:10:00,15.51,15.52,15.46,15.51,143758.0,14.2977,14.3069,14.2516,14.2977,143758.0
2018-06-25 12:15:00,15.51,15.51,15.48,15.49,123411.0,14.2977,14.2977,14.27,14.2792,123411.0
2018-06-25 12:20:00,15.49,15.53,15.48,15.53,98635.0,14.2792,14.3161,14.27,14.3161,98635.0
2018-06-25 12:25:00,15.52,15.56,15.51,15.54,98437.0,14.3069,14.3438,14.2977,14.3253,98437.0
2018-06-25 12:30:00,15.54,15.59,15.54,15.58,105875.0,14.3253,14.3714,14.3253,14.3622,105875.0
2018-06-25 12:35:00,15.58,15.59,15.56,15.58,81877.0,14.3622,14.3714,14.3438,14.3622,81877.0
2018-06-25 12:40:00,15.58,15.62,15.57,15.61,46284.0,14.3622,14.3991,14.353,14.3899,46284.0
2018-06-25 12:45:00,15.61,15.61,15.56,15.57,153072.0,14.3899,14.3899,14.3438,14.353,153072.0
2018-06-25 12:50:00,15.57,15.63,15.56,15.62,58935.0,14.353,14.4083,14.3438,14.3991,58935.0
2018-06-25 12:55:00,15.62,15.67,15.6,15.65,119739.0,14.3991,14.4452,14.3806,14.4267,119739.0
2018-06-25 13:00:00,15.66,15.67,15.62,15.64,96825.0,14.4359,14.4452,14.3991,14.4175,96825.0
2018-06-25 13:05:00,15.64,15.66,15.62,15.63,83395.0,14.4175,14.4359,14.3991,14.4083,83395.0
2018-06-25 13:10:00,15.63,15.64,15.62,15.64,138294.0,14.4083,14.4175,14.3991,14.4175,138294.0
2018-06-25 13:15:00,15.63,15.64,15.55,15.57,154312.0,14.4083,14.4175,14.3345,14.353,154312.0
2018-06-25 13:20:00,15.57,15.59,15.55,15.57,129017.0,14.353,14.3714,14.3345,14.353,129017.0
2018-06-25 13:25:00,15.57,15.62,15.56,15.6,93100.0,14.353,14.3991,14.3438,14.3806,93100.0
2018-06-25 13:30:00,15.6,15.62,15.59,15.62,75699.0,14.3806,14.3991,14.3714,14.3991,75699.0
2018-06-25 13:35:00,15.61,15.61,15.58,15.6,67911.0,14.3899,14.3899,14.3622,14.3806,67911.0
2018-06-25 13:40:00,15.6,15.65,15.57,15.65,77198.0,14.3806,14.4267,14.353,14.4267,77198.0
2018-06-25 13:45:00,15.65,15.67,15.62,15.64,138722.0,14.4267,14.4452,14.3991,14.4175,138722.0
2018-06-25 13:50:00,15.63,15.66,15.6,15.62,145419.0,14.4083,14.4359,14.3806,14.3991,145419.0
2018-06-25 13:55:00,15.62,15.63,15.6,15.61,96065.0,14.3991,14.4083,14.3806,14.3899,96065.0
2018-06-25 14:00:00,15.6,15.61,15.58,15.6,114794.0,14.3806,14.3899,14.3622,14.3806,114794.0
2018-06-25 14:05:00,15.6,15.61,15.58,15.59,169868.0,14.3806,14.3899,14.3622,14.3714,169868.0
2018-06-25 14:10:00,15.59,15.59,15.55,15.56,111498.0,14.3714,14.3714,14.3345,14.3438,111498.0
2018-06-25 14:15:00,15.55,15.57,15.54,15.56,120258.0,14.3345,14.353,14.3253,14.3438,120258.0
2018-06-25 14:20:00,15.56,15.57,15.54,15.56,68656.0,14.3438,14.353,14.3253,14.3438,68656.0
2018-06-25 14:25:00,15.56,15.58,15.54,15.58,70557.0,14.3438,14.3622,14.3253,14.3622,70557.0
2018-06-25 14:30:00,15.57,15.61,15.57,15.6,204080.0,14.353,14.3899,14.353,14.3806,204080.0
2018-06-25 14:35:00,15.6,15.61,15.54,15.54,144397.0,14.3806,14.3899,14.3253,14.3253,144397.0
2018-06-25 14:40:00,15.55,15.57,15.54,15.56,91710.0,14.3345,14.353,14.3253,14.3438,91710.0
2018-06-25 14:45:00,15.57,15.58,15.54,15.54,89025.0,14.353,14.3622,14.3253,14.3253,89025.0
2018-06-25 14:50:00,15.54,15.55,15.52,15.53,92450.0,14.3253,14.3345,14.3069,14.3161,92450.0
2018-06-25 14:55:00,15.53,15.54,15.48,15.54,220752.0,14.3161,14.3253,14.27,14.3253,220752.0
2018-06-25 15:00:00,15.54,15.59,15.53,15.57,114051.0,14.3253,14.3714,14.3161,14.353,114051.0
2018-06-25 15:05:00,15.57,15.57,15.54,15.57,103913.0,14.353,14.353,14.3253,14.353,103913.0
2018-06-25 15:10:00,15.57,15.57,15.53,15.53,98543.0,14.353,14.353,14.3161,14.3161,98543.0
2018-06-25 15:15:00,15.53,15.56,15.52,15.55,108127.0,14.3161,14.3438,14.3069,14.3345,108127.0
2018-06-25 15:20:00,15.56,15.6,15.55,15.6,222452.0,14.3438,14.3806,14.3345,14.3806,222452.0
2018-06-25 15:25:00,15.59,15.6,15.55,15.56,80574.0,14.3714,14.3806,14.3345,14.3438,80574.0
2018-06-25 15:30:00,15.56,15.58,15.53,15.58,275145.0,14.3438,14.3622,14.3161,14.3622,275145.0
2018-06-25 15:35:00,15.58,15.69,15.57,15.68,347951.0,14.3622,14.4636,14.353,14.4544,347951.0
2018-06-25 15:40:00,15.68,15.72,15.67,15.7,307103.0,14.4544,14.4913,14.4452,14.4728,307103.0
2018-06-25 15:45:00,15.7,15.72,15.67,15.7,370082.0,14.4728,14.4913,14.4452,14.4728,370082.0
2018-06-25 15:50:00,15.69,15.74,15.68,15.74,357639.0,14.4636,14.5097,14.4544,14.5097,357639.0
2018-06-25 15:55:00,15.73,15.8,15.71,15.74,1276046.0,14.5005,14.565,14.482,14.5097,1276046.0
2018-06-26 09:30:00,15.8,15.87,15.75,15.76,258966.0,14.565,14.6295,14.5189,14.5281,258966.0
2018-06-26 09:35:00,15.75,15.76,15.67,15.68,336627.0,14.5189,14.5281,14.4452,14.4544,336627.0
2018-06-26 09:40:00,15.66,15.76,15.66,15.74,231546.0,14.4359,14.5281,14.4359,14.5097,231546.0
2018-06-26 09:45:00,15.74,15.75,15.72,15.75,113913.0,14.5097,14.5189,14.4913,14.5189,113913.0
2018-06-26 09:50:00,15.75,15.75,15.69,15.7,199873.0,14.5189,14.5189,14.4636,14.4728,199873.0
2018-06-26 09:55:00,15.7,15.73,15.69,15.71,177358.0,14.4728,14.5005,14.4636,14.482,177358.0
2018-06-26 10:00:00,15.7,15.8,15.69,15.77,171147.0,14.4728,14.565,14.4636,14.5374,171147.0
2018-06-26 10:05:00,15.76,15.8,15.75,15.79,65460.0,14.5281,14.565,14.5189,14.5558,65460.0
2018-06-26 10:10:00,15.78,15.81,15.76,15.78,187428.0,14.5466,14.5742,14.5281,14.5466,187428.0
2018-06-26 10:15:00,15.78,15.86,15.77,15.82,157033.0,14.5466,14.6203,14.5374,14.5834,157033.0
2018-06-26 10:20:00,15.83,15.85,15.78,15.79,71919.0,14.5927,14.6111,14.5466,14.5558,71919.0
2018-06-26 10:25:00,15.79,15.83,15.76,15.76,103129.0,14.5558,14.5927,14.5281,14.5281,103129.0
2018-06-26 10:30:00,15.77,15.81,15.75,15.81,176484.0,14.5374,14.5742,14.5189,14.5742,176484.0
2018-06-26 10:35:00,15.8,15.81,15.71,15.72,137320.0,14.565,14.5742,14.482,14.4913,137320.0
2018-06-26 10:40:00,15.71,15.78,15.7,15.78,118238.0,14.482,14.5466,14.4728,14.5466,118238.0
2018-06-26 10:45:00,15.78,15.78,15.73,15.77,225146.0,14.5466,14.5466,14.5005,14.5374,225146.0
2018-06-26 10:50:00,15.77,15.77,15.73,15.75,59345.0,14.5374,14.5374,14.5005,14.5189,59345.0
2018-06-26 10:55:00,15.75,15.82,15.75,15.82,115083.0,14.5189,14.5834,14.5189,14.5834,115083.0
2018-06-26 11:00:00,15.81,15.86,15.8,15.86,152927.0,14.5742,14.6203,14.565,14.6203,152927.0
2018-06-26 11:05:00,15.86,15.88,15.85,15.87,111089.0,14.6203,14.6388,14.6111,14.6295,111089.0
2018-06-26 11:10:00,15.87,15.95,15.86,15.92,223427.0,14.6295,14.7033,14.6203,14.6756,223427.0
2018-06-26 11:15:00,15.92,15.94,15.85,15.87,133382.0,14.6756,14.6941,14.6111,14.6295,133382.0
2018-06-26 11:20:00,15.87,15.9,15.86,15.9,78622.0,14.6295,14.6572,14.6203,14.6572,78622.0
2018-06-26 11:25:00,15.9,15.92,15.89,15.9,154720.0,14.6572,14.6756,14.648,14.6572,154720.0
2018-06-26 11:30:00,15.91,15.91,15.86,15.86,274084.0,14.6664,14.6664,14.6203,14.6203,274084.0
2018-06-26 11:35:00,15.86,15.9,15.83,15.89,124882.0,14.6203,14.6572,14.5927,14.648,124882.0
2018-06-26 11:40:00,15.89,15.93,15.88,15.92,93465.0,14.648,14.6848,14.6388,14.6756,93465.0
2018-06-26 11:45:00,15.92,15.99,15.91,15.98,173658.0,14.6756,14.7402,14.6664,14.7309,173658.0
2018-06-26 11:50:00,15.97,15.98,15.95,15.96,149202.0,14.7217,14.7309,14.7033,14.7125,149202.0
2018-06-26 11:55:00,15.96,16.0,15.95,15.99,127654.0,14.7125,14.7494,14.7033,14.7402,127654.0
2018-06-26 12:00:00,15.99,16.0,15.97,15.98,77793.0,14.7402,14.7494,14.7217,14.7309,77793.0
2018-06-26 12:05:00,15.98,16.01,15.96,16.0,212688.0,14.7309,14.7586,14.7125,14.7494,212688.0
2018-06-26 12:10:00,16.0,16.01,15.99,16.0,125428.0,14.7494,14.7586,14.7402,14.7494,125428.0
2018-06-26 12:15:00,16.0,16.02,15.94,15.96,110437.0,14.7494,14.7678,14.6941,14.7125,110437.0
2018-06-26 12:20:00,15.97,15.98,15.95,15.96,48942.0,14.7217,14.7309,14.7033,14.7125,48942.0
2018-06-26 12:25:00,15.96,15.96,15.92,15.95,58380.0,14.7125,14.7125,14.6756,14.7033,58380.0
2018-06-26 12:30:00,15.95,15.97,15.94,15.96,61353.0,14.7033,14.7217,14.6941,14.7125,61353.0
2018-06-26 12:35:00,15.96,16.02,15.95,16.0,97788.0,14.7125,14.7678,14.7033,14.7494,97788.0
2018-06-26 12:40:00,16.0,16.02,15.99,16.0,55659.0,14.7494,14.7678,14.7402,14.7494,55659.0
2018-06-26 12:45:00,16.0,16.03,15.99,16.03,1083061.0,14.7494,14.777,14.7402,14.777,1083061.0
2018-06-26 12:50:00,16.03,16.03,15.97,16.0,120447.0,14.777,14.777,14.7217,14.7494,120447.0
2018-06-26 12:55:00,16.0,16.01,15.96,15.98,72144.0,14.7494,14.7586,14.7125,14.7309,72144.0
2018-06-26 13:00:00,15.98,16.0,15.97,16.0,50571.0,14.7309,14.7494,14.7217,14.7494,50571.0
2018-06-26 13:05:00,16.0,16.04,15.99,16.02,106098.0,14.7494,14.7862,14.7402,14.7678,106098.0
2018-06-26 13:10:00,16.03,16.03,16.0,16.0,55946.0,14.777,14.777,14.7494,14.7494,55946.0
2018-06-26 13:15:00,16.01,16.05,16.0,16.05,48387.0,14.7586,14.7955,14.7494,14.7955,48387.0
2018-06-26 13:20:00,16.05,16.08,16.04,16.07,161093.0,14.7955,14.8231,14.7862,14.8139,161093.0
2018-06-26 13:25:00,16.07,16.1,16.05,16.1,150055.0,14.8139,14.8416,14.7955,14.8416,150055.0
2018-06-26 13:30:00,16.1,16.1,16.08,16.08,151116.0,14.8416,14.8416,14.8231,14.8231,151116.0
2018-06-26 13:35:00,16.09,16.12,16.08,16.12,61899.0,14.8323,14.86,14.8231,14.86,61899.0
2018-06-26 13:40:00,16.12,16.12,16.08,16.11,129990.0,14.86,14.86,14.8231,14.8508,129990.0
2018-06-26 13:45:00,16.1,16.11,16.09,16.11,105103.0,14.8416,14.8508,14.8323,14.8508,105103.0
2018-06-26 13:50:00,16.11,16.11,16.04,16.08,117216.0,14.8508,14.8508,14.7862,14.8231,117216.0
2018-06-26 13:55:00,16.07,16.09,16.04,16.06,79708.0,14.8139,14.8323,14.7862,14.8047,79708.0
2018-06-26 14:00:00,16.06,16.12,16.06,16.12,263661.0,14.8047,14.86,14.8047,14.86,263661.0
2018-06-26 14:05:00,16.12,16.13,16.11,16.13,100715.0,14.86,14.8692,14.8508,14.8692,100715.0
2018-06-26 14:10:00,16.13,16.14,16.08,16.09,157272.0,14.8692,14.8784,14.8231,14.8323,157272.0
2018-06-26 14:15:00,16.09,16.11,16.07,16.07,103224.0,14.8323,14.8508,14.8139,14.8139,103224.0
2018-06-26 14:20:00,16.07,16.12,16.07,16.12,55803.0,14.8139,14.86,14.8139,14.86,55803.0
2018-06-26 14:25:00,16.12,16.13,16.09,16.1,93933.0,14.86,14.8692,14.8323,14.8416,93933.0
2018-06-26 14:30:00,16.1,16.11,16.09,16.11,47293.0,14.8416,14.8508,14.8323,14.8508,47293.0
2018-06-26 14:35:00,16.1,16.15,16.1,16.14,94624.0,14.8416,14.8876,14.8416,14.8784,94624.0
2018-06-26 14:40:00,16.14,16.15,16.12,16.14,98451.0,14.8784,14.8876,14.86,14.8784,98451.0
2018-06-26 14:45:00,16.15,16.16,16.12,16.13,154750.0,14.8876,14.8969,14.86,14.8692,154750.0
2018-06-26 14:50:00,16.13,16.16,16.12,16.14,155537.0,14.8692,14.8969,14.86,14.8784,155537.0
2018-06-26 14:55:00,16.15,16.17,16.13,16.14,107339.0,14.8876,14.9061,14.8692,14.8784,107339.0
2018-06-26 15:00:00,16.14,16.14,16.1,16.1,101358.0,14.8784,14.8784,14.8416,14.8416,101358.0
2018-06-26 15:05:00,16.1,16.16,16.09,16.12,213411.0,14.8416,14.8969,14.8323,14.86,213411.0
2018-06-26 15:10:00,16.12,16.16,16.1,16.14,222158.0,14.86,14.8969,14.8416,14.8784,222158.0
2018-06-26 15:15:00,16.14,16.17,16.13,16.16,249423.0,14.8784,14.9061,14.8692,14.8969,249423.0
2018-06-26 15:20:00,16.15,16.21,16.15,16.2,316979.0,14.8876,14.943,14.8876,14.9337,316979.0
2018-06-26 15:25:00,16.2,16.2,16.18,16.18,205781.0,14.9337,14.9337,14.9153,14.9153,205781.0
2018-06-26 15:30:00,16.18,16.22,16.18,16.22,332371.0,14.9153,14.9522,14.9153,14.9522,332371.0
2018-06-26 15:35:00,16.21,16.23,16.18,16.2,254178.0,14.943,14.9614,14.9153,14.9337,254178.0
2018-06-26 15:40:00,16.2,16.2,16.16,16.19,245168.0,14.9337,14.9337,14.8969,14.9245,245168.0
2018-06-26 15:45:00,16.19,16.21,16.16,16.19,655893.0,14.9245,14.943,14.8969,14.9245,655893.0
2018-06-26 15:50:00,16.18,16.21,16.15,16.21,587250.0,14.9153,14.943,14.8876,14.943,587250.0
2018-06-26 15:55:00,16.21,16.27,16.19,16.25,1634465.0,14.943,14.9983,14.9245,14.9798,1634465.0
2018-06-27 09:30:00,16.31,16.47,16.24,16.45,491563.0,15.0351,15.1826,14.9706,15.1642,491563.0
2018-06-27 09:35:00,16.43,16.53,16.43,16.52,270740.0,15.1458,15.2379,15.1458,15.2287,270740.0
2018-06-27 09:40:00,16.52,16.53,16.47,16.48,260236.0,15.2287,15.2379,15.1826,15.1919,260236.0
2018-06-27 09:45:00,16.49,16.75,16.48,16.75,931961.0,15.2011,15.4408,15.1919,15.4408,931961.0
2018-06-27 09:50:00,16.75,16.84,16.74,16.81,652938.0,15.4408,15.5237,15.4315,15.4961,652938.0
2018-06-27 09:55:00,16.82,16.89,16.77,16.78,467979.0,15.5053,15.5698,15.4592,15.4684,467979.0
2018-06-27 10:00:00,16.78,16.88,16.76,16.88,391384.0,15.4684,15.5606,15.45,15.5606,391384.0
2018-06-27 10:05:00,16.88,16.93,16.87,16.93,700962.0,15.5606,15.6067,15.5514,15.6067,700962.0
2018-06-27 10:10:00,16.93,16.93,16.82,16.84,318157.0,15.6067,15.6067,15.5053,15.5237,318157.0
2018-06-27 10:15:00,16.84,16.86,16.76,16.82,549360.0,15.5237,15.5422,15.45,15.5053,549360.0
2018-06-27 10:20:00,16.82,16.82,16.72,16.78,174031.0,15.5053,15.5053,15.4131,15.4684,174031.0
2018-06-27 10:25:00,16.78,16.81,16.73,16.8,237711.0,15.4684,15.4961,15.4223,15.4868,237711.0
2018-06-27 10:30:00,16.81,16.92,16.81,16.91,296116.0,15.4961,15.5975,15.4961,15.5882,296116.0
2018-06-27 10:35:00,16.91,16.96,16.91,16.95,371929.0,15.5882,15.6343,15.5882,15.6251,371929.0
2018-06-27 10:40:00,16.96,17.01,16.95,17.0,298396.0,15.6343,15.6804,15.6251,15.6712,298396.0
2018-06-27 10:45:00,17.0,17.02,16.99,17.0,375199.0,15.6712,15.6896,15.662,15.6712,375199.0
2018-06-27 10:50:00,17.0,17.02,16.99,17.0,422878.0,15.6712,15.6896,15.662,15.6712,422878.0
2018-06-27 10:55:00,17.01,17.01,16.97,16.97,346353.0,15.6804,15.6804,15.6436,15.6436,346353.0
2018-06-27 11:00:00,16.97,16.98,16.88,16.89,253982.0,15.6436,15.6528,15.5606,15.5698,253982.0
2018-06-27 11:05:00,16.89,16.89,16.8,16.82,306724.0,15.5698,15.5698,15.4868,15.5053,306724.0
2018-06-27 11:10:00,16.82,16.9,16.82,16.87,208155.0,15.5053,15.579,15.5053,15.5514,208155.0
2018-06-27 11:15:00,16.86,16.95,16.85,16.94,189108.0,15.5422,15.6251,15.5329,15.6159,189108.0
2018-06-27 11:20:00,16.94,16.99,16.89,16.89,259721.0,15.6159,15.662,15.5698,15.5698,259721.0
2018-06-27 11:25:00,16.88,16.88,16.79,16.82,218636.0,15.5606,15.5606,15.4776,15.5053,218636.0
2018-06-27 11:30:00,16.81,16.83,16.76,16.8,268170.0,15.4961,15.5145,15.45,15.4868,268170.0
2018-06-27 11:35:00,16.8,16.88,16.8,16.88,309153.0,15.4868,15.5606,15.4868,15.5606,309153.0
2018-06-27 11:40:00,16.87,16.87,16.78,16.8,138882.0,15.5514,15.5514,15.4684,15.4868,138882.0
2018-06-27 11:45:00,16.8,16.87,16.79,16.86,133013.0,15.4868,15.5514,15.4776,15.5422,133013.0
2018-06-27 11:50:00,16.86,16.9,16.85,16.89,111393.0,15.5422,15.579,15.5329,15.5698,111393.0
2018-06-27 11:55:00,16.89,16.91,16.87,16.9,183014.0,15.5698,15.5882,15.5514,15.579,183014.0
2018-06-27 12:00:00,16.9,16.96,16.89,16.92,278110.0,15.579,15.6343,15.5698,15.5975,278110.0
2018-06-27 12:05:00,16.93,16.97,16.92,16.96,188004.0,15.6067,15.6436,15.5975,15.6343,188004.0
2018-06-27 12:10:00,16.96,16.97,16.94,16.95,97460.0,15.6343,15.6436,15.6159,15.6251,97460.0
2018-06-27 12:15:00,16.95,17.0,16.94,17.0,185546.0,15.6251,15.6712,15.6159,15.6712,185546.0
2018-06-27 12:20:00,16.99,17.0,16.99,16.99,118284.0,15.662,15.6712,15.662,15.662,118284.0
2018-06-27 12:25:00,16.99,17.0,16.87,16.89,220765.0,15.662,15.6712,15.5514,15.5698,220765.0
2018-06-27 12:30:00,16.89,16.9,16.86,16.86,83932.0,15.5698,15.579,15.5422,15.5422,83932.0
2018-06-27 12:35:00,16.86,16.95,16.86,16.93,190775.0,15.5422,15.6251,15.5422,15.6067,190775.0
2018-06-27 12:40:00,16.93,16.94,16.89,16.89,101186.0,15.6067,15.6159,15.5698,15.5698,101186.0
2018-06-27 12:45:00,16.89,16.9,16.87,16.9,82081.0,15.5698,15.579,15.5514,15.579,82081.0
2018-06-27 12:50:00,16.89,16.92,16.89,16.89,84977.0,15.5698,15.5975,15.5698,15.5698,84977.0
2018-06-27 12:55:00,16.89,16.93,16.89,16.89,73514.0,15.5698,15.6067,15.5698,15.5698,73514.0
2018-06-27 13:00:00,16.89,16.94,16.89,16.89,80681.0,15.5698,15.6159,15.5698,15.5698,80681.0
2018-06-27 13:05:00,16.89,16.92,16.87,16.87,151447.0,15.5698,15.5975,15.5514,15.5514,151447.0
2018-06-27 13:10:00,16.88,16.88,16.84,16.84,172861.0,15.5606,15.5606,15.5237,15.5237,172861.0
2018-06-27 13:15:00,16.84,16.84,16.75,16.79,362254.0,15.5237,15.5237,15.4408,15.4776,362254.0
2018-06-27 13:20:00,16.79,16.87,16.79,16.86,164534.0,15.4776,15.5514,15.4776,15.5422,164534.0
2018-06-27 13:25:00,16.87,16.9,16.86,16.89,138293.0,15.5514,15.579,15.5422,15.5698,138293.0
2018-06-27 13:30:00,16.89,16.92,16.88,16.91,136395.0,15.5698,15.5975,15.5606,15.5882,136395.0
2018-06-27 13:35:00,16.92,16.93,16.91,16.92,125172.0,15.5975,15.6067,15.5882,15.5975,125172.0
2018-06-27 13:40:00,16.92,16.93,16.9,16.92,122772.0,15.5975,15.6067,15.579,15.5975,122772.0
2018-06-27 13:45:00,16.91,16.94,16.9,16.9,218630.0,15.5882,15.6159,15.579,15.579,218630.0
2018-06-27 13:50:00,16.9,16.91,16.85,16.87,131379.0,15.579,15.5882,15.5329,15.5514,131379.0
2018-06-27 13:55:00,16.86,16.91,16.86,16.9,163510.0,15.5422,15.5882,15.5422,15.579,163510.0
2018-06-27 14:00:00,16.9,16.95,16.89,16.94,140698.0,15.579,15.6251,15.5698,15.6159,140698.0
2018-06-27 14:05:00,16.94,16.95,16.83,16.84,121509.0,15.6159,15.6251,15.5145,15.5237,121509.0
2018-06-27 14:10:00,16.84,16.87,16.83,16.84,82137.0,15.5237,15.5514,15.5145,15.5237,82137.0
2018-06-27 14:15:00,16.84,16.88,16.83,16.86,68933.0,15.5237,15.5606,15.5145,15.5422,68933.0
2018-06-27 14:20:00,16.87,16.92,16.86,16.9,162343.0,15.5514,15.5975,15.5422,15.579,162343.0
2018-06-27 14:25:00,16.9,16.92,16.89,16.92,243486.0,15.579,15.5975,15.5698,15.5975,243486.0
2018-06-27 14:30:00,16.91,16.92,16.88,16.9,229235.0,15.5882,15.5975,15.5606,15.579,229235.0
2018-06-27 14:35:00,16.91,16.98,16.9,16.95,161800.0,15.5882,15.6528,15.579,15.6251,161800.0
2018-06-27 14:40:00,16.95,16.96,16.94,16.94,57133.0,15.6251,15.6343,15.6159,15.6159,57133.0
2018-06-27 14:45:00,16.94,16.98,16.93,16.96,123097.0,15.6159,15.6528,15.6067,15.6343,123097.0
2018-06-27 14:50:00,16.96,16.97,16.84,16.85,52152.0,15.6343,15.6436,15.5237,15.5329,52152.0
2018-06-27 14:55:00,16.85,16.85,16.8,16.85,154801.0,15.5329,15.5329,15.4868,15.5329,154801.0
2018-06-27 15:00:00,16.85,16.9,16.83,16.9,248713.0,15.5329,15.579,15.5145,15.579,248713.0
2018-06-27 15:05:00,16.9,16.95,16.9,16.93,289138.0,15.579,15.6251,15.579,15.6067,289138.0
2018-06-27 15:10:00,16.93,16.94,16.91,16.94,280142.0,15.6067,15.6159,15.5882,15.6159,280142.0
2018-06-27 15:15:00,16.94,16.98,16.93,16.94,380297.0,15.6159,15.6528,15.6067,15.6159,380297.0
2018-06-27 15:20:00,16.93,16.97,16.93,16.96,320737.0,15.6067,15.6436,15.6067,15.6343,320737.0
2018-06-27 15:25:00,16.96,17.01,16.96,17.0,356869.0,15.6343,15.6804,15.6343,15.6712,356869.0
2018-06-27 15:30:00,16.99,17.0,16.96,16.98,331211.0,15.662,15.6712,15.6343,15.6528,331211.0
2018-06-27 15:35:00,16.98,16.99,16.95,16.99,329268.0,15.6528,15.662,15.6251,15.662,329268.0
2018-06-27 15:40:00,16.99,17.01,16.97,16.98,607249.0,15.662,15.6804,15.6436,15.6528,607249.0
2018-06-27 15:45:00,16.98,16.99,16.89,16.9,759838.0,15.6528,15.662,15.5698,15.579,759838.0
2018-06-27 15:50:00,16.89,16.91,16.89,16.91,663517.0,15.5698,15.5882,15.5698,15.5882,663517.0
2018-06-27 15:55:00,16.91,16.94,16.89,16.9,1417287.0,15.5882,15.6159,15.5698,15.579,1417287.0
2018-06-28 09:30:00,16.68,16.73,16.62,16.73,498835.0,15.3762,15.4223,15.3209,15.4223,498835.0
2018-06-28 09:35:00,16.73,16.73,16.5,16.6,390718.0,15.4223,15.4223,15.2103,15.3025,390718.0
2018-06-28 09:40:00,16.6,16.62,16.53,16.57,415147.0,15.3025,15.3209,15.2379,15.2748,415147.0
2018-06-28 09:45:00,16.58,16.58,16.39,16.42,402921.0,15.284,15.284,15.1089,15.1365,402921.0
2018-06-28 09:50:00,16.43,16.5,16.39,16.46,482504.0,15.1458,15.2103,15.1089,15.1734,482504.0
2018-06-28 09:55:00,16.46,16.47,16.34,16.4,462701.0,15.1734,15.1826,15.0628,15.1181,462701.0
2018-06-28 10:00:00,16.4,16.52,16.39,16.43,386332.0,15.1181,15.2287,15.1089,15.1458,386332.0
2018-06-28 10:05:00,16.43,16.44,16.37,16.41,263205.0,15.1458,15.155,15.0905,15.1273,263205.0
2018-06-28 10:10:00,16.41,16.41,16.3,16.3,336690.0,15.1273,15.1273,15.0259,15.0259,336690.0
2018-06-28 10:15:00,16.3,16.32,16.21,16.27,482171.0,15.0259,15.0444,14.943,14.9983,482171.0
2018-06-28 10:20:00,16.27,16.36,16.25,16.36,323265.0,14.9983,15.0812,14.9798,15.0812,323265.0
2018-06-28 10:25:00,16.36,16.43,16.34,16.42,287535.0,15.0812,15.1458,15.0628,15.1365,287535.0
2018-06-28 10:30:00,16.42,16.51,16.42,16.5,369156.0,15.1365,15.2195,15.1365,15.2103,369156.0
2018-06-28 10:35:00,16.49,16.55,16.49,16.54,201590.0,15.2011,15.2564,15.2011,15.2472,201590.0
2018-06-28 10:40:00,16.55,16.62,16.53,16.62,146130.0,15.2564,15.3209,15.2379,15.3209,146130.0
2018-06-28 10:45:00,16.62,16.62,16.6,16.61,164849.0,15.3209,15.3209,15.3025,15.3117,164849.0
2018-06-28 10:50:00,16.61,16.63,16.52,16.63,242271.0,15.3117,15.3301,15.2287,15.3301,242271.0
2018-06-28 10:55:00,16.63,16.69,16.61,16.67,279435.0,15.3301,15.3854,15.3117,15.367,279435.0
2018-06-28 11:00:00,16.67,16.68,16.6,16.62,200816.0,15.367,15.3762,15.3025,15.3209,200816.0
2018-06-28 11:05:00,16.62,16.62,16.57,16.62,153478.0,15.3209,15.3209,15.2748,15.3209,153478.0
2018-06-28 11:10:00,16.61,16.68,16.6,16.68,169705.0,15.3117,15.3762,15.3025,15.3762,169705.0
2018-06-28 11:15:00,16.68,16.72,16.66,16.69,124758.0,15.3762,15.4131,15.3578,15.3854,124758.0
2018-06-28 11:20:00,16.69,16.7,16.65,16.66,120573.0,15.3854,15.3947,15.3486,15.3578,120573.0
2018-06-28 11:25:00,16.66,16.72,16.66,16.7,124215.0,15.3578,15.4131,15.3578,15.3947,124215.0
2018-06-28 11:30:00,16.7,16.71,16.66,16.69,165266.0,15.3947,15.4039,15.3578,15.3854,165266.0
2018-06-28 11:35:00,16.69,16.69,16.62,16.66,102689.0,15.3854,15.3854,15.3209,15.3578,102689.0
2018-06-28 11:40:00,16.66,16.67,16.61,16.62,132191.0,15.3578,15.367,15.3117,15.3209,132191.0
2018-06-28 11:45:00,16.61,16.62,16.55,16.57,104950.0,15.3117,15.3209,15.2564,15.2748,104950.0
2018-06-28 11:50:00,16.57,16.6,16.55,16.57,111952.0,15.2748,15.3025,15.2564,15.2748,111952.0
2018-06-28 11:55:00,16.57,16.62,16.57,16.62,102557.0,15.2748,15.3209,15.2748,15.3209,102557.0
2018-06-28 12:00:00,16.62,16.63,16.57,16.59,126490.0,15.3209,15.3301,15.2748,15.2933,126490.0
2018-06-28 12:05:00,16.59,16.6,16.52,16.52,102507.0,15.2933,15.3025,15.2287,15.2287,102507.0
2018-06-28 12:10:00,16.52,16.53,16.5,16.51,52495.0,15.2287,15.2379,15.2103,15.2195,52495.0
2018-06-28 12:15:00,16.5,16.54,16.5,16.54,87450.0,15.2103,15.2472,15.2103,15.2472,87450.0
2018-06-28 12:20:00,16.54,16.57,16.52,16.54,112208.0,15.2472,15.2748,15.2287,15.2472,112208.0
2018-06-28 12:25:00,16.55,16.55,16.54,16.55,45540.0,15.2564,15.2564,15.2472,15.2564,45540.0
2018-06-28 12:30:00,16.55,16.57,16.54,16.56,81043.0,15.2564,15.2748,15.2472,15.2656,81043.0
2018-06-28 12:35:00,16.57,16.61,16.56,16.58,125403.0,15.2748,15.3117,15.2656,15.284,125403.0
2018-06-28 12:40:00,16.58,16.59,16.57,16.57,59656.0,15.284,15.2933,15.2748,15.2748,59656.0
2018-06-28 12:45:00,16.57,16.58,16.55,16.57,83579.0,15.2748,15.284,15.2564,15.2748,83579.0
2018-06-28 12:50:00,16.57,16.62,16.57,16.62,82300.0,15.2748,15.3209,15.2748,15.3209,82300.0
2018-06-28 12:55:00,16.61,16.62,16.58,16.59,147302.0,15.3117,15.3209,15.284,15.2933,147302.0
2018-06-28 13:00:00,16.59,16.63,16.59,16.62,99490.0,15.2933,15.3301,15.2933,15.3209,99490.0
2018-06-28 13:05:00,16.62,16.63,16.61,16.61,46200.0,15.3209,15.3301,15.3117,15.3117,46200.0
2018-06-28 13:10:00,16.61,16.61,16.57,16.58,63290.0,15.3117,15.3117,15.2748,15.284,63290.0
2018-06-28 13:15:00,16.58,16.62,16.56,16.56,99220.0,15.284,15.3209,15.2656,15.2656,99220.0
2018-06-28 13:20:00,16.56,16.58,16.55,16.55,45780.0,15.2656,15.284,15.2564,15.2564,45780.0
2018-06-28 13:25:00,16.55,16.57,16.54,16.56,70471.0,15.2564,15.2748,15.2472,15.2656,70471.0
2018-06-28 13:30:00,16.56,16.59,16.56,16.59,111161.0,15.2656,15.2933,15.2656,15.2933,111161.0
2018-06-28 13:35:00,16.59,16.65,16.58,16.64,126313.0,15.2933,15.3486,15.284,15.3393,126313.0
2018-06-28 13:40:00,16.65,16.66,16.6,16.61,106664.0,15.3486,15.3578,15.3025,15.3117,106664.0
2018-06-28 13:45:00,16.61,16.61,16.58,16.61,51080.0,15.3117,15.3117,15.284,15.3117,51080.0
2018-06-28 13:50:00,16.61,16.67,16.6,16.66,73623.0,15.3117,15.367,15.3025,15.3578,73623.0
2018-06-28 13:55:00,16.66,16.71,16.65,16.71,209798.0,15.3578,15.4039,15.3486,15.4039,209798.0
2018-06-28 14:00:00,16.71,16.72,16.68,16.72,116601.0,15.4039,15.4131,15.3762,15.4131,116601.0
2018-06-28 14:05:00,16.72,16.76,16.72,16.75,217894.0,15.4131,15.45,15.4131,15.4408,217894.0
2018-06-28 14:10:00,16.75,16.78,16.74,16.77,406434.0,15.4408,15.4684,15.4315,15.4592,406434.0
2018-06-28 14:15:00,16.77,16.8,16.75,16.8,236878.0,15.4592,15.4868,15.4408,15.4868,236878.0
2018-06-28 14:20:00,16.8,16.81,16.74,16.74,163314.0,15.4868,15.4961,15.4315,15.4315,163314.0
2018-06-28 14:25:00,16.75,16.75,16.7,16.71,165843.0,15.4408,15.4408,15.3947,15.4039,165843.0
2018-06-28 14:30:00,16.72,16.75,16.7,16.71,200623.0,15.4131,15.4408,15.3947,15.4039,200623.0
2018-06-28 14:35:00,16.71,16.72,16.69,16.71,365401.0,15.4039,15.4131,15.3854,15.4039,365401.0
2018-06-28 14:40:00,16.71,16.75,16.7,16.75,111248.0,15.4039,15.4408,15.3947,15.4408,111248.0
2018-06-28 14:45:00,16.75,16.81,16.74,16.79,198488.0,15.4408,15.4961,15.4315,15.4776,198488.0
2018-06-28 14:50:00,16.79,16.82,16.78,16.8,131685.0,15.4776,15.5053,15.4684,15.4868,131685.0
2018-06-28 14:55:00,16.8,16.83,16.79,16.82,215966.0,15.4868,15.5145,15.4776,15.5053,215966.0
2018-06-28 15:00:00,16.81,16.84,16.8,16.8,131481.0,15.4961,15.5237,15.4868,15.4868,131481.0
2018-06-28 15:05:00,16.8,16.85,16.8,16.85,171827.0,15.4868,15.5329,15.4868,15.5329,171827.0
2018-06-28 15:10:00,16.85,16.92,16.84,16.91,199776.0,15.5329,15.5975,15.5237,15.5882,199776.0
2018-06-28 15:15:00,16.91,16.91,16.84,16.85,121942.0,15.5882,15.5882,15.5237,15.5329,121942.0
2018-06-28 15:20:00,16.84,16.86,16.82,16.82,131143.0,15.5237,15.5422,15.5053,15.5053,131143.0
2018-06-28 15:25:00,16.82,16.89,16.82,16.88,302971.0,15.5053,15.5698,15.5053,15.5606,302971.0
2018-06-28 15:30:00,16.88,16.88,16.82,16.85,289559.0,15.5606,15.5606,15.5053,15.5329,289559.0
2018-06-28 15:35:00,16.85,16.89,16.84,16.86,283125.0,15.5329,15.5698,15.5237,15.5422,283125.0
2018-06-28 15:40:00,16.85,16.86,16.8,16.81,161012.0,15.5329,15.5422,15.4868,15.4961,161012.0
2018-06-28 15:45:00,16.81,16.83,16.8,16.81,283279.0,15.4961,15.5145,15.4868,15.4961,283279.0
2018-06-28 15:50:00,16.81,16.82,16.76,16.78,618034.0,15.4961,15.5053,15.45,15.4684,618034.0
2018-06-28 15:55:00,16.78,16.81,16.77,16.8,684087.0,15.4684,15.4961,15.4592,15.4868,684087.0
2018-06-29 09:30:00,17.0,17.26,16.96,17.14,640092.0,15.6712,15.9109,15.6343,15.8003,640092.0
2018-06-29 09:35:00,17.15,17.19,17.03,17.15,551840.0,15.8095,15.8464,15.6989,15.8095,551840.0
2018-06-29 09:40:00,17.15,17.22,17.1,17.21,546125.0,15.8095,15.874,15.7634,15.8648,546125.0
2018-06-29 09:45:00,17.22,17.22,17.09,17.15,364342.0,15.874,15.874,15.7542,15.8095,364342.0
2018-06-29 09:50:00,17.14,17.17,17.12,17.16,278375.0,15.8003,15.8279,15.7818,15.8187,278375.0
2018-06-29 09:55:00,17.16,17.19,17.06,17.07,315064.0,15.8187,15.8464,15.7265,15.7357,315064.0
2018-06-29 10:00:00,17.07,17.15,17.07,17.08,291969.0,15.7357,15.8095,15.7357,15.745,291969.0
2018-06-29 10:05:00,17.07,17.08,16.98,17.08,238510.0,15.7357,15.745,15.6528,15.745,238510.0
2018-06-29 10:10:00,17.08,17.14,17.07,17.11,218376.0,15.745,15.8003,15.7357,15.7726,218376.0
2018-06-29 10:15:00,17.11,17.15,17.09,17.14,125236.0,15.7726,15.8095,15.7542,15.8003,125236.0
2018-06-29 10:20:00,17.14,17.19,17.13,17.19,209556.0,15.8003,15.8464,15.791,15.8464,209556.0
2018-06-29 10:25:00,17.19,17.19,17.14,17.14,260628.0,15.8464,15.8464,15.8003,15.8003,260628.0
2018-06-29 10:30:00,17.14,17.17,17.14,17.14,285448.0,15.8003,15.8279,15.8003,15.8003,285448.0
2018-06-29 10:35:00,17.15,17.19,17.14,17.18,129937.0,15.8095,15.8464,15.8003,15.8371,129937.0
2018-06-29 10:40:00,17.18,17.23,17.17,17.21,169264.0,15.8371,15.8832,15.8279,15.8648,169264.0
2018-06-29 10:45:00,17.22,17.31,17.21,17.31,350914.0,15.874,15.957,15.8648,15.957,350914.0
2018-06-29 10:50:00,17.31,17.32,17.25,17.28,398475.0,15.957,15.9662,15.9017,15.9293,398475.0
2018-06-29 10:55:00,17.29,17.3,17.22,17.23,116767.0,15.9385,15.9478,15.874,15.8832,116767.0
2018-06-29 11:00:00,17.22,17.25,17.2,17.22,116181.0,15.874,15.9017,15.8556,15.874,116181.0
2018-06-29 11:05:00,17.22,17.22,17.19,17.22,90315.0,15.874,15.874,15.8464,15.874,90315.0
2018-06-29 11:10:00,17.21,17.24,17.2,17.23,151242.0,15.8648,15.8925,15.8556,15.8832,151242.0
2018-06-29 11:15:00,17.22,17.25,17.18,17.25,123996.0,15.874,15.9017,15.8371,15.9017,123996.0
2018-06-29 11:20:00,17.25,17.28,17.24,17.26,219541.0,15.9017,15.9293,15.8925,15.9109,219541.0
2018-06-29 11:25:00,17.25,17.26,17.24,17.25,157471.0,15.9017,15.9109,15.8925,15.9017,157471.0
2018-06-29 11:30:00,17.25,17.26,17.2,17.21,104774.0,15.9017,15.9109,15.8556,15.8648,104774.0
2018-06-29 11:35:00,17.21,17.23,17.18,17.2,153343.0,15.8648,15.8832,15.8371,15.8556,153343.0
2018-06-29 11:40:00,17.21,17.26,17.19,17.24,176176.0,15.8648,15.9109,15.8464,15.8925,176176.0
2018-06-29 11:45:00,17.24,17.26,17.23,17.25,140658.0,15.8925,15.9109,15.8832,15.9017,140658.0
2018-06-29 11:50:00,17.25,17.28,17.24,17.26,231142.0,15.9017,15.9293,15.8925,15.9109,231142.0
2018-06-29 11:55:00,17.26,17.27,17.2,17.27,149641.0,15.9109,15.9201,15.8556,15.9201,149641.0
2018-06-29 12:00:00,17.27,17.27,17.25,17.27,91875.0,15.9201,15.9201,15.9017,15.9201,91875.0
2018-06-29 12:05:00,17.27,17.29,17.25,17.26,103843.0,15.9201,15.9385,15.9017,15.9109,103843.0
2018-06-29 12:10:00,17.27,17.3,17.26,17.29,72342.0,15.9201,15.9478,15.9109,15.9385,72342.0
2018-06-29 12:15:00,17.28,17.29,17.24,17.27,574793.0,15.9293,15.9385,15.8925,15.9201,574793.0
2018-06-29 12:20:00,17.27,17.27,17.23,17.26,172150.0,15.9201,15.9201,15.8832,15.9109,172150.0
2018-06-29 12:25:00,17.26,17.27,17.24,17.25,77849.0,15.9109,15.9201,15.8925,15.9017,77849.0
2018-06-29 12:30:00,17.26,17.27,17.25,17.27,37217.0,15.9109,15.9201,15.9017,15.9201,37217.0
2018-06-29 12:35:00,17.27,17.31,17.27,17.28,188338.0,15.9201,15.957,15.9201,15.9293,188338.0
2018-06-29 12:40:00,17.28,17.34,17.28,17.32,281693.0,15.9293,15.9846,15.9293,15.9662,281693.0
2018-06-29 12:45:00,17.32,17.35,17.32,17.34,146034.0,15.9662,15.9939,15.9662,15.9846,146034.0
2018-06-29 12:50:00,17.34,17.38,17.33,17.36,286172.0,15.9846,16.0215,15.9754,16.0031,286172.0
2018-06-29 12:55:00,17.35,17.4,17.34,17.39,208642.0,15.9939,16.0399,15.9846,16.0307,208642.0
2018-06-29 13:00:00,17.39,17.4,17.37,17.4,140743.0,16.0307,16.0399,16.0123,16.0399,140743.0
2018-06-29 13:05:00,17.39,17.46,17.39,17.44,261323.0,16.0307,16.0953,16.0307,16.0768,261323.0
2018-06-29 13:10:00,17.44,17.46,17.42,17.44,140078.0,16.0768,16.0953,16.0584,16.0768,140078.0
2018-06-29 13:15:00,17.44,17.46,17.42,17.46,86153.0,16.0768,16.0953,16.0584,16.0953,86153.0
2018-06-29 13:20:00,17.46,17.46,17.42,17.42,102042.0,16.0953,16.0953,16.0584,16.0584,102042.0
2018-06-29 13:25:00,17.42,17.43,17.37,17.38,124916.0,16.0584,16.0676,16.0123,16.0215,124916.0
2018-06-29 13:30:00,17.38,17.38,17.34,17.36,143399.0,16.0215,16.0215,15.9846,16.0031,143399.0
2018-06-29 13:35:00,17.36,17.37,17.31,17.35,104871.0,16.0031,16.0123,15.957,15.9939,104871.0
2018-06-29 13:40:00,17.36,17.39,17.34,17.39,63058.0,16.0031,16.0307,15.9846,16.0307,63058.0
2018-06-29 13:45:00,17.38,17.43,17.38,17.41,86888.0,16.0215,16.0676,16.0215,16.0492,86888.0
2018-06-29 13:50:00,17.42,17.44,17.41,17.42,94251.0,16.0584,16.0768,16.0492,16.0584,94251.0
2018-06-29 13:55:00,17.42,17.43,17.4,17.4,85552.0,16.0584,16.0676,16.0399,16.0399,85552.0
2018-06-29 14:00:00,17.41,17.41,17.38,17.41,116649.0,16.0492,16.0492,16.0215,16.0492,116649.0
2018-06-29 14:05:00,17.4,17.44,17.4,17.44,195200.0,16.0399,16.0768,16.0399,16.0768,195200.0
2018-06-29 14:10:00,17.44,17.44,17.43,17.44,67150.0,16.0768,16.0768,16.0676,16.0768,67150.0
2018-06-29 14:15:00,17.43,17.44,17.38,17.4,295333.0,16.0676,16.0768,16.0215,16.0399,295333.0
2018-06-29 14:20:00,17.39,17.44,17.39,17.44,120156.0,16.0307,16.0768,16.0307,16.0768,120156.0
2018-06-29 14:25:00,17.43,17.44,17.39,17.39,162560.0,16.0676,16.0768,16.0307,16.0307,162560.0
2018-06-29 14:30:00,17.39,17.4,17.35,17.35,42769.0,16.0307,16.0399,15.9939,15.9939,42769.0
2018-06-29 14:35:00,17.36,17.36,17.31,17.33,401182.0,16.0031,16.0031,15.957,15.9754,401182.0
2018-06-29 14:40:00,17.34,17.34,17.29,17.3,164910.0,15.9846,15.9846,15.9385,15.9478,164910.0
2018-06-29 14:45:00,17.3,17.31,17.29,17.3,262290.0,15.9478,15.957,15.9385,15.9478,262290.0
2018-06-29 14:50:00,17.3,17.32,17.29,17.3,104664.0,15.9478,15.9662,15.9385,15.9478,104664.0
2018-06-29 14:55:00,17.3,17.35,17.3,17.32,171472.0,15.9478,15.9939,15.9478,15.9662,171472.0
2018-06-29 15:00:00,17.32,17.33,17.27,17.3,110704.0,15.9662,15.9754,15.9201,15.9478,110704.0
2018-06-29 15:05:00,17.31,17.31,17.27,17.27,66986.0,15.957,15.957,15.9201,15.9201,66986.0
2018-06-29 15:10:00,17.28,17.28,17.27,17.27,52997.0,15.9293,15.9293,15.9201,15.9201,52997.0
2018-06-29 15:15:00,17.28,17.33,17.27,17.32,231698.0,15.9293,15.9754,15.9201,15.9662,231698.0
2018-06-29 15:20:00,17.32,17.34,17.31,17.34,228157.0,15.9662,15.9846,15.957,15.9846,228157.0
2018-06-29 15:25:00,17.34,17.34,17.32,17.32,144879.0,15.9846,15.9846,15.9662,15.9662,144879.0
2018-06-29 15:30:00,17.32,17.37,17.31,17.34,262739.0,15.9662,16.0123,15.957,15.9846,262739.0
2018-06-29 15:35:00,17.34,17.34,17.28,17.28,148477.0,15.9846,15.9846,15.9293,15.9293,148477.0
2018-06-29 15:40:00,17.29,17.29,17.25,17.26,212160.0,15.9385,15.9385,15.9017,15.9109,212160.0
2018-06-29 15:45:00,17.26,17.28,17.24,17.28,336043.0,15.9109,15.9293,15.8925,15.9293,336043.0
2018-06-29 15:50:00,17.28,17.3,17.26,17.3,493095.0,15.9293,15.9478,15.9109,15.9478,493095.0
2018-06-29 15:55:00,17.3,17.3,17.26,17.27,1436225.0,15.9478,15.9478,15.9109,15.9201,1436225.0
2018-07-02 09:30:00,17.02,17.05,16.86,17.01,569730.0,15.6896,15.7173,15.5422,15.6804,569730.0
2018-07-02 09:35:00,17.0,17.04,16.99,17.0,131883.0,15.6712,15.7081,15.662,15.6712,131883.0
2018-07-02 09:40:00,17.01,17.01,16.91,16.92,244046.0,15.6804,15.6804,15.5882,15.5975,244046.0
2018-07-02 09:45:00,16.91,16.99,16.9,16.93,416048.0,15.5882,15.662,15.579,15.6067,416048.0
2018-07-02 09:50:00,16.92,16.93,16.81,16.83,301758.0,15.5975,15.6067,15.4961,15.5145,301758.0
2018-07-02 09:55:00,16.82,16.95,16.78,16.95,233043.0,15.5053,15.6251,15.4684,15.6251,233043.0
2018-07-02 10:00:00,16.95,17.02,16.94,16.96,320610.0,15.6251,15.6896,15.6159,15.6343,320610.0
2018-07-02 10:05:00,16.95,16.95,16.86,16.88,130096.0,15.6251,15.6251,15.5422,15.5606,130096.0
2018-07-02 10:10:00,16.87,16.96,16.8,16.95,251408.0,15.5514,15.6343,15.4868,15.6251,251408.0
2018-07-02 10:15:00,16.95,17.02,16.95,17.01,160379.0,15.6251,15.6896,15.6251,15.6804,160379.0
2018-07-02 10:20:00,17.01,17.03,16.96,17.01,145959.0,15.6804,15.6989,15.6343,15.6804,145959.0
2018-07-02 10:25:00,17.01,17.04,16.99,17.02,126256.0,15.6804,15.7081,15.662,15.6896,126256.0
2018-07-02 10:30:00,17.03,17.12,17.03,17.1,194721.0,15.6989,15.7818,15.6989,15.7634,194721.0
2018-07-02 10:35:00,17.1,17.16,17.08,17.16,94855.0,15.7634,15.8187,15.745,15.8187,94855.0
2018-07-02 10:40:00,17.16,17.17,17.12,17.14,192529.0,15.8187,15.8279,15.7818,15.8003,192529.0
2018-07-02 10:45:00,17.14,17.14,17.08,17.1,99654.0,15.8003,15.8003,15.745,15.7634,99654.0
2018-07-02 10:50:00,17.1,17.15,17.07,17.08,138438.0,15.7634,15.8095,15.7357,15.745,138438.0
2018-07-02 10:55:00,17.07,17.08,17.02,17.03,159468.0,15.7357,15.745,15.6896,15.6989,159468.0
2018-07-02 11:00:00,17.04,17.13,17.03,17.13,137560.0,15.7081,15.791,15.6989,15.791,137560.0
2018-07-02 11:05:00,17.12,17.14,17.05,17.07,150305.0,15.7818,15.8003,15.7173,15.7357,150305.0
2018-07-02 11:10:00,17.07,17.07,17.01,17.06,96153.0,15.7357,15.7357,15.6804,15.7265,96153.0
2018-07-02 11:15:00,17.05,17.11,17.03,17.1,186018.0,15.7173,15.7726,15.6989,15.7634,186018.0
2018-07-02 11:20:00,17.09,17.13,17.08,17.08,171464.0,15.7542,15.791,15.745,15.745,171464.0
2018-07-02 11:25:00,17.07,17.1,17.05,17.1,137151.0,15.7357,15.7634,15.7173,15.7634,137151.0
2018-07-02 11:30:00,17.09,17.14,17.06,17.13,302650.0,15.7542,15.8003,15.7265,15.791,302650.0
2018-07-02 11:35:00,17.13,17.15,17.08,17.09,161702.0,15.791,15.8095,15.745,15.7542,161702.0
2018-07-02 11:40:00,17.08,17.1,17.06,17.09,199580.0,15.745,15.7634,15.7265,15.7542,199580.0
2018-07-02 11:45:00,17.09,17.1,17.07,17.07,203352.0,15.7542,15.7634,15.7357,15.7357,203352.0
2018-07-02 11:50:00,17.07,17.11,17.07,17.11,44070.0,15.7357,15.7726,15.7357,15.7726,44070.0
2018-07-02 11:55:00,17.1,17.15,17.06,17.07,85535.0,15.7634,15.8095,15.7265,15.7357,85535.0
2018-07-02 12:00:00,17.06,17.09,17.02,17.02,73603.0,15.7265,15.7542,15.6896,15.6896,73603.0
2018-07-02 12:05:00,17.02,17.03,16.99,17.01,114885.0,15.6896,15.6989,15.662,15.6804,114885.0
2018-07-02 12:10:00,17.01,17.02,16.99,16.99,125493.0,15.6804,15.6896,15.662,15.662,125493.0
2018-07-02 12:15:00,16.98,17.0,16.96,16.98,76704.0,15.6528,15.6712,15.6343,15.6528,76704.0
2018-07-02 12:20:00,16.97,17.0,16.95,16.99,55683.0,15.6436,15.6712,15.6251,15.662,55683.0
2018-07-02 12:25:00,17.0,17.01,16.99,17.0,58407.0,15.6712,15.6804,15.662,15.6712,58407.0
2018-07-02 12:30:00,17.0,17.02,16.99,17.0,56155.0,15.6712,15.6896,15.662,15.6712,56155.0
2018-07-02 12:35:00,17.0,17.02,16.98,16.98,79775.0,15.6712,15.6896,15.6528,15.6528,79775.0
2018-07-02 12:40:00,16.98,16.98,16.97,16.98,87115.0,15.6528,15.6528,15.6436,15.6528,87115.0
2018-07-02 12:45:00,16.98,17.01,16.97,16.99,65526.0,15.6528,15.6804,15.6436,15.662,65526.0
2018-07-02 12:50:00,16.99,17.0,16.97,16.98,55464.0,15.662,15.6712,15.6436,15.6528,55464.0
2018-07-02 12:55:00,16.98,16.99,16.97,16.98,42159.0,15.6528,15.662,15.6436,15.6528,42159.0
2018-07-02 13:00:00,16.98,17.01,16.97,16.98,95564.0,15.6528,15.6804,15.6436,15.6528,95564.0
2018-07-02 13:05:00,16.97,16.98,16.9,16.91,147613.0,15.6436,15.6528,15.579,15.5882,147613.0
2018-07-02 13:10:00,16.91,16.93,16.88,16.93,101483.0,15.5882,15.6067,15.5606,15.6067,101483.0
2018-07-02 13:15:00,16.93,16.98,16.92,16.96,103499.0,15.6067,15.6528,15.5975,15.6343,103499.0
2018-07-02 13:20:00,16.96,16.99,16.96,16.99,48025.0,15.6343,15.662,15.6343,15.662,48025.0
2018-07-02 13:25:00,16.99,17.0,16.93,16.94,75650.0,15.662,15.6712,15.6067,15.6159,75650.0
2018-07-02 13:30:00,16.94,16.96,16.91,16.91,51106.0,15.6159,15.6343,15.5882,15.5882,51106.0
2018-07-02 13:35:00,16.91,16.92,16.88,16.91,88038.0,15.5882,15.5975,15.5606,15.5882,88038.0
2018-07-02 13:40:00,16.91,16.92,16.9,16.91,70027.0,15.5882,15.5975,15.579,15.5882,70027.0
2018-07-02 13:45:00,16.91,16.93,16.88,16.92,192080.0,15.5882,15.6067,15.5606,15.5975,192080.0
2018-07-02 13:50:00,16.91,16.96,16.91,16.96,153453.0,15.5882,15.6343,15.5882,15.6343,153453.0
2018-07-02 13:55:00,16.96,16.99,16.93,16.94,133667.0,15.6343,15.662,15.6067,15.6159,133667.0
2018-07-02 14:00:00,16.94,16.94,16.88,16.91,133018.0,15.6159,15.6159,15.5606,15.5882,133018.0
2018-07-02 14:05:00,16.91,16.93,16.89,16.91,93915.0,15.5882,15.6067,15.5698,15.5882,93915.0
2018-07-02 14:10:00,16.9,16.92,16.88,16.89,157585.0,15.579,15.5975,15.5606,15.5698,157585.0
2018-07-02 14:15:00,16.89,16.96,16.89,16.96,242382.0,15.5698,15.6343,15.5698,15.6343,242382.0
2018-07-02 14:20:00,16.96,16.97,16.95,16.96,95952.0,15.6343,15.6436,15.6251,15.6343,95952.0
2018-07-02 14:25:00,16.95,16.98,16.94,16.98,74239.0,15.6251,15.6528,15.6159,15.6528,74239.0
2018-07-02 14:30:00,16.98,17.0,16.94,16.95,79454.0,15.6528,15.6712,15.6159,15.6251,79454.0
2018-07-02 14:35:00,16.96,17.04,16.93,17.0,185057.0,15.6343,15.7081,15.6067,15.6712,185057.0
2018-07-02 14:40:00,17.0,17.02,16.99,17.01,89983.0,15.6712,15.6896,15.662,15.6804,89983.0
2018-07-02 14:45:00,17.0,17.01,16.98,17.0,62999.0,15.6712,15.6804,15.6528,15.6712,62999.0
2018-07-02 14:50:00,17.01,17.02,16.99,17.02,73488.0,15.6804,15.6896,15.662,15.6896,73488.0
2018-07-02 14:55:00,17.01,17.02,16.97,16.97,66862.0,15.6804,15.6896,15.6436,15.6436,66862.0
2018-07-02 15:00:00,16.98,17.0,16.95,16.99,122133.0,15.6528,15.6712,15.6251,15.662,122133.0
2018-07-02 15:05:00,16.99,17.01,16.97,17.0,84256.0,15.662,15.6804,15.6436,15.6712,84256.0
2018-07-02 15:10:00,17.0,17.02,16.99,17.0,58694.0,15.6712,15.6896,15.662,15.6712,58694.0
2018-07-02 15:15:00,17.0,17.06,17.0,17.05,70569.0,15.6712,15.7265,15.6712,15.7173,70569.0
2018-07-02 15:20:00,17.06,17.08,17.04,17.07,135916.0,15.7265,15.745,15.7081,15.7357,135916.0
2018-07-02 15:25:00,17.07,17.13,17.06,17.1,208709.0,15.7357,15.791,15.7265,15.7634,208709.0
2018-07-02 15:30:00,17.1,17.12,17.02,17.07,170392.0,15.7634,15.7818,15.6896,15.7357,170392.0
2018-07-02 15:35:00,17.07,17.1,17.07,17.1,128205.0,15.7357,15.7634,15.7357,15.7634,128205.0
2018-07-02 15:40:00,17.1,17.13,17.07,17.13,314501.0,15.7634,15.791,15.7357,15.791,314501.0
2018-07-02 15:45:00,17.13,17.15,17.13,17.13,302905.0,15.791,15.8095,15.791,15.791,302905.0
2018-07-02 15:50:00,17.14,17.15,17.11,17.13,353162.0,15.8003,15.8095,15.7726,15.791,353162.0
2018-07-02 15:55:00,17.13,17.16,17.11,17.15,744147.0,15.791,15.8187,15.7726,15.8095,744147.0
2018-07-03 09:30:00,17.2,17.4,17.19,17.39,456753.0,15.8556,16.0399,15.8464,16.0307,456753.0
2018-07-03 09:35:00,17.38,17.55,17.35,17.37,476525.0,16.0215,16.1782,15.9939,16.0123,476525.0
2018-07-03 09:40:00,17.39,17.46,17.38,17.41,88397.0,16.0307,16.0953,16.0215,16.0492,88397.0
2018-07-03 09:45:00,17.41,17.52,17.39,17.49,203503.0,16.0492,16.1506,16.0307,16.1229,203503.0
2018-07-03 09:50:00,17.5,17.5,17.41,17.41,150420.0,16.1321,16.1321,16.0492,16.0492,150420.0
2018-07-03 09:55:00,17.41,17.43,17.36,17.39,200892.0,16.0492,16.0676,16.0031,16.0307,200892.0
2018-07-03 10:00:00,17.39,17.41,17.25,17.26,238168.0,16.0307,16.0492,15.9017,15.9109,238168.0
2018-07-03 10:05:00,17.27,17.37,17.23,17.35,130887.0,15.9201,16.0123,15.8832,15.9939,130887.0
2018-07-03 10:10:00,17.35,17.35,17.23,17.29,160050.0,15.9939,15.9939,15.8832,15.9385,160050.0
2018-07-03 10:15:00,17.29,17.34,17.28,17.31,114912.0,15.9385,15.9846,15.9293,15.957,114912.0
2018-07-03 10:20:00,17.31,17.35,17.29,17.35,86577.0,15.957,15.9939,15.9385,15.9939,86577.0
2018-07-03 10:25:00,17.35,17.35,17.29,17.29,68117.0,15.9939,15.9939,15.9385,15.9385,68117.0
2018-07-03 10:30:00,17.29,17.3,17.25,17.3,63373.0,15.9385,15.9478,15.9017,15.9478,63373.0
2018-07-03 10:35:00,17.3,17.33,17.28,17.29,84227.0,15.9478,15.9754,15.9293,15.9385,84227.0
2018-07-03 10:40:00,17.29,17.29,17.22,17.22,43400.0,15.9385,15.9385,15.874,15.874,43400.0
2018-07-03 10:45:00,17.23,17.27,17.21,17.22,118814.0,15.8832,15.9201,15.8648,15.874,118814.0
2018-07-03 10:50:00,17.22,17.22,17.12,17.13,243351.0,15.874,15.874,15.7818,15.791,243351.0
2018-07-03 10:55:00,17.12,17.12,17.07,17.11,143625.0,15.7818,15.7818,15.7357,15.7726,143625.0
2018-07-03 11:00:00,17.12,17.13,17.06,17.1,140443.0,15.7818,15.791,15.7265,15.7634,140443.0
2018-07-03 11:05:00,17.09,17.16,17.07,17.16,153366.0,15.7542,15.8187,15.7357,15.8187,153366.0
2018-07-03 11:10:00,17.15,17.18,17.08,17.18,145405.0,15.8095,15.8371,15.745,15.8371,145405.0
2018-07-03 11:15:00,17.17,17.21,17.17,17.2,198088.0,15.8279,15.8648,15.8279,15.8556,198088.0
2018-07-03 11:20:00,17.19,17.21,17.18,17.19,54439.0,15.8464,15.8648,15.8371,15.8464,54439.0
2018-07-03 11:25:00,17.18,17.2,17.16,17.16,57189.0,15.8371,15.8556,15.8187,15.8187,57189.0
2018-07-03 11:30:00,17.17,17.22,17.17,17.21,101269.0,15.8279,15.874,15.8279,15.8648,101269.0
2018-07-03 11:35:00,17.21,17.21,17.19,17.2,63580.0,15.8648,15.8648,15.8464,15.8556,63580.0
2018-07-03 11:40:00,17.2,17.2,17.18,17.19,63869.0,15.8556,15.8556,15.8371,15.8464,63869.0
2018-07-03 11:45:00,17.19,17.2,17.18,17.19,58967.0,15.8464,15.8556,15.8371,15.8464,58967.0
2018-07-03 11:50:00,17.19,17.19,17.16,17.17,141286.0,15.8464,15.8464,15.8187,15.8279,141286.0
2018-07-03 11:55:00,17.17,17.22,17.16,17.22,100462.0,15.8279,15.874,15.8187,15.874,100462.0
2018-07-03 12:00:00,17.21,17.21,17.17,17.2,68657.0,15.8648,15.8648,15.8279,15.8556,68657.0
2018-07-03 12:05:00,17.2,17.21,17.18,17.2,149993.0,15.8556,15.8648,15.8371,15.8556,149993.0
2018-07-03 12:10:00,17.2,17.21,17.11,17.11,100193.0,15.8556,15.8648,15.7726,15.7726,100193.0
2018-07-03 12:15:00,17.11,17.12,17.08,17.12,120078.0,15.7726,15.7818,15.745,15.7818,120078.0
2018-07-03 12:20:00,17.12,17.13,17.11,17.13,103699.0,15.7818,15.791,15.7726,15.791,103699.0
2018-07-03 12:25:00,17.13,17.13,17.09,17.09,75087.0,15.791,15.791,15.7542,15.7542,75087.0
2018-07-03 12:30:00,17.09,17.09,17.02,17.02,139499.0,15.7542,15.7542,15.6896,15.6896,139499.0
2018-07-03 12:35:00,17.02,17.07,17.01,17.04,148699.0,15.6896,15.7357,15.6804,15.7081,148699.0
2018-07-03 12:40:00,17.04,17.04,16.95,16.96,158602.0,15.7081,15.7081,15.6251,15.6343,158602.0
2018-07-03 12:45:00,16.96,16.99,16.94,16.95,361600.0,15.6343,15.662,15.6159,15.6251,361600.0
2018-07-03 12:50:00,16.95,17.07,16.93,17.06,477558.0,15.6251,15.7357,15.6067,15.7265,477558.0
2018-07-03 12:55:00,17.05,17.11,16.98,17.1,1022509.0,15.7173,15.7726,15.6528,15.7634,1022509.0
2018-07-05 09:30:00,17.07,17.37,17.05,17.06,560020.0,15.7357,16.0123,15.7173,15.7265,560020.0
2018-07-05 09:35:00,17.07,17.11,17.03,17.06,110969.0,15.7357,15.7726,15.6989,15.7265,110969.0
2018-07-05 09:40:00,17.07,17.1,17.02,17.05,116052.0,15.7357,15.7634,15.6896,15.7173,116052.0
2018-07-05 09:45:00,17.05,17.08,17.0,17.05,140611.0,15.7173,15.745,15.6712,15.7173,140611.0
2018-07-05 09:50:00,17.04,17.06,17.0,17.01,114899.0,15.7081,15.7265,15.6712,15.6804,114899.0
2018-07-05 09:55:00,17.01,17.03,16.81,16.84,545476.0,15.6804,15.6989,15.4961,15.5237,545476.0
2018-07-05 10:00:00,16.84,16.93,16.8,16.81,321285.0,15.5237,15.6067,15.4868,15.4961,321285.0
2018-07-05 10:05:00,16.8,16.85,16.73,16.85,364038.0,15.4868,15.5329,15.4223,15.5329,364038.0
2018-07-05 10:10:00,16.85,16.89,16.85,16.88,101617.0,15.5329,15.5698,15.5329,15.5606,101617.0
2018-07-05 10:15:00,16.88,16.91,16.85,16.88,360335.0,15.5606,15.5882,15.5329,15.5606,360335.0
2018-07-05 10:20:00,16.87,16.9,16.78,16.83,214124.0,15.5514,15.579,15.4684,15.5145,214124.0
2018-07-05 10:25:00,16.84,16.85,16.8,16.82,164865.0,15.5237,15.5329,15.4868,15.5053,164865.0
2018-07-05 10:30:00,16.82,16.85,16.72,16.75,369555.0,15.5053,15.5329,15.4131,15.4408,369555.0
2018-07-05 10:35:00,16.75,16.79,16.72,16.73,332679.0,15.4408,15.4776,15.4131,15.4223,332679.0
2018-07-05 10:40:00,16.73,16.74,16.71,16.72,220834.0,15.4223,15.4315,15.4039,15.4131,220834.0
2018-07-05 10:45:00,16.71,16.74,16.66,16.69,311559.0,15.4039,15.4315,15.3578,15.3854,311559.0
2018-07-05 10:50:00,16.69,16.96,16.67,16.81,3317141.0,15.3854,15.6343,15.367,15.4961,3317141.0
2018-07-05 10:55:00,16.8,16.82,16.72,16.78,351228.0,15.4868,15.5053,15.4131,15.4684,351228.0
2018-07-05 11:00:00,16.78,16.8,16.72,16.76,366895.0,15.4684,15.4868,15.4131,15.45,366895.0
2018-07-05 11:05:00,16.76,16.83,16.75,16.8,154404.0,15.45,15.5145,15.4408,15.4868,154404.0
2018-07-05 11:10:00,16.8,16.83,16.76,16.8,75472.0,15.4868,15.5145,15.45,15.4868,75472.0
2018-07-05 11:15:00,16.8,16.93,16.8,16.91,140629.0,15.4868,15.6067,15.4868,15.5882,140629.0
2018-07-05 11:20:00,16.92,16.93,16.83,16.86,142801.0,15.5975,15.6067,15.5145,15.5422,142801.0
2018-07-05 11:25:00,16.86,16.92,16.85,16.91,334803.0,15.5422,15.5975,15.5329,15.5882,334803.0
2018-07-05 11:30:00,16.91,16.92,16.88,16.91,114274.0,15.5882,15.5975,15.5606,15.5882,114274.0
2018-07-05 11:35:00,16.91,16.93,16.88,16.89,86199.0,15.5882,15.6067,15.5606,15.5698,86199.0
2018-07-05 11:40:00,16.89,16.96,16.88,16.94,110201.0,15.5698,15.6343,15.5606,15.6159,110201.0
2018-07-05 11:45:00,16.93,16.95,16.91,16.92,81627.0,15.6067,15.6251,15.5882,15.5975,81627.0
2018-07-05 11:50:00,16.92,16.93,16.89,16.89,175343.0,15.5975,15.6067,15.5698,15.5698,175343.0
2018-07-05 11:55:00,16.89,16.95,16.88,16.89,330701.0,15.5698,15.6251,15.5606,15.5698,330701.0
2018-07-05 12:00:00,16.89,16.95,16.89,16.94,79072.0,15.5698,15.6251,15.5698,15.6159,79072.0
2018-07-05 12:05:00,16.94,16.95,16.91,16.91,41696.0,15.6159,15.6251,15.5882,15.5882,41696.0
2018-07-05 12:10:00,16.91,16.92,16.88,16.89,75990.0,15.5882,15.5975,15.5606,15.5698,75990.0
2018-07-05 12:15:00,16.89,16.89,16.86,16.89,109323.0,15.5698,15.5698,15.5422,15.5698,109323.0
2018-07-05 12:20:00,16.89,16.92,16.89,16.92,75439.0,15.5698,15.5975,15.5698,15.5975,75439.0
2018-07-05 12:25:00,16.92,16.93,16.9,16.91,31121.0,15.5975,15.6067,15.579,15.5882,31121.0
2018-07-05 12:30:00,16.9,16.94,16.89,16.92,207697.0,15.579,15.6159,15.5698,15.5975,207697.0
2018-07-05 12:35:00,16.92,16.93,16.89,16.93,164076.0,15.5975,15.6067,15.5698,15.6067,164076.0
2018-07-05 12:40:00,16.93,16.97,16.92,16.95,102349.0,15.6067,15.6436,15.5975,15.6251,102349.0
2018-07-05 12:45:00,16.95,16.96,16.92,16.95,97508.0,15.6251,15.6343,15.5975,15.6251,97508.0
2018-07-05 12:50:00,16.95,16.97,16.93,16.96,150106.0,15.6251,15.6436,15.6067,15.6343,150106.0
2018-07-05 12:55:00,16.95,16.97,16.94,16.96,157113.0,15.6251,15.6436,15.6159,15.6343,157113.0
2018-07-05 13:00:00,16.96,16.98,16.95,16.97,36553.0,15.6343,15.6528,15.6251,15.6436,36553.0
2018-07-05 13:05:00,16.98,16.99,16.95,16.98,91109.0,15.6528,15.662,15.6251,15.6528,91109.0
2018-07-05 13:10:00,16.97,16.98,16.96,16.96,45669.0,15.6436,15.6528,15.6343,15.6343,45669.0
2018-07-05 13:15:00,16.96,16.99,16.95,16.99,71017.0,15.6343,15.662,15.6251,15.662,71017.0
2018-07-05 13:20:00,16.98,16.99,16.97,16.98,30296.0,15.6528,15.662,15.6436,15.6528,30296.0
2018-07-05 13:25:00,16.98,16.99,16.96,16.96,64560.0,15.6528,15.662,15.6343,15.6343,64560.0
2018-07-05 13:30:00,16.96,16.97,16.93,16.94,43601.0,15.6343,15.6436,15.6067,15.6159,43601.0
2018-07-05 13:35:00,16.94,16.97,16.93,16.96,109484.0,15.6159,15.6436,15.6067,15.6343,109484.0
2018-07-05 13:40:00,16.96,16.97,16.93,16.95,147115.0,15.6343,15.6436,15.6067,15.6251,147115.0
2018-07-05 13:45:00,16.96,16.97,16.93,16.95,90401.0,15.6343,15.6436,15.6067,15.6251,90401.0
2018-07-05 13:50:00,16.95,16.97,16.93,16.95,175474.0,15.6251,15.6436,15.6067,15.6251,175474.0
2018-07-05 13:55:00,16.96,16.99,16.95,16.96,56060.0,15.6343,15.662,15.6251,15.6343,56060.0
2018-07-05 14:00:00,16.96,17.02,16.95,16.95,141623.0,15.6343,15.6896,15.6251,15.6251,141623.0
2018-07-05 14:05:00,16.95,16.97,16.92,16.94,103620.0,15.6251,15.6436,15.5975,15.6159,103620.0
2018-07-05 14:10:00,16.94,16.94,16.91,16.91,113367.0,15.6159,15.6159,15.5882,15.5882,113367.0
2018-07-05 14:15:00,16.92,16.94,16.91,16.93,84284.0,15.5975,15.6159,15.5882,15.6067,84284.0
2018-07-05 14:20:00,16.93,16.93,16.87,16.88,70620.0,15.6067,15.6067,15.5514,15.5606,70620.0
2018-07-05 14:25:00,16.89,16.93,16.87,16.91,93836.0,15.5698,15.6067,15.5514,15.5882,93836.0
2018-07-05 14:30:00,16.9,16.92,16.89,16.91,167377.0,15.579,15.5975,15.5698,15.5882,167377.0
2018-07-05 14:35:00,16.91,16.92,16.87,16.89,83235.0,15.5882,15.5975,15.5514,15.5698,83235.0
2018-07-05 14:40:00,16.89,16.9,16.86,16.88,61263.0,15.5698,15.579,15.5422,15.5606,61263.0
2018-07-05 14:45:00,16.89,16.91,16.87,16.89,58573.0,15.5698,15.5882,15.5514,15.5698,58573.0
2018-07-05 14:50:00,16.89,16.93,16.89,16.92,74087.0,15.5698,15.6067,15.5698,15.5975,74087.0
2018-07-05 14:55:00,16.92,16.93,16.9,16.93,62857.0,15.5975,15.6067,15.579,15.6067,62857.0
2018-07-05 15:00:00,16.92,16.95,16.91,16.94,79007.0,15.5975,15.6251,15.5882,15.6159,79007.0
2018-07-05 15:05:00,16.94,16.95,16.92,16.92,77692.0,15.6159,15.6251,15.5975,15.5975,77692.0
2018-07-05 15:10:00,16.93,16.93,16.91,16.91,95969.0,15.6067,15.6067,15.5882,15.5882,95969.0
2018-07-05 15:15:00,16.92,16.93,16.91,16.92,99505.0,15.5975,15.6067,15.5882,15.5975,99505.0
2018-07-05 15:20:00,16.93,16.93,16.89,16.89,86274.0,15.6067,15.6067,15.5698,15.5698,86274.0
2018-07-05 15:25:00,16.89,16.94,16.89,16.91,126180.0,15.5698,15.6159,15.5698,15.5882,126180.0
2018-07-05 15:30:00,16.91,16.94,16.91,16.94,135870.0,15.5882,15.6159,15.5882,15.6159,135870.0
2018-07-05 15:35:00,16.94,16.95,16.92,16.93,163972.0,15.6159,15.6251,15.5975,15.6067,163972.0
2018-07-05 15:40:00,16.94,16.95,16.92,16.94,143070.0,15.6159,15.6251,15.5975,15.6159,143070.0
2018-07-05 15:45:00,16.94,16.95,16.93,16.94,269505.0,15.6159,15.6251,15.6067,15.6159,269505.0
2018-07-05 15:50:00,16.93,16.98,16.93,16.96,369330.0,15.6067,15.6528,15.6067,15.6343,369330.0
2018-07-05 15:55:00,16.96,16.98,16.94,16.98,767457.0,15.6343,15.6528,15.6159,15.6528,767457.0
2018-07-06 09:30:00,16.92,16.92,16.74,16.85,262601.0,15.5975,15.5975,15.4315,15.5329,262601.0
2018-07-06 09:35:00,16.85,16.92,16.71,16.73,167126.0,15.5329,15.5975,15.4039,15.4223,167126.0
2018-07-06 09:40:00,16.74,16.78,16.69,16.74,141727.0,15.4315,15.4684,15.3854,15.4315,141727.0
2018-07-06 09:45:00,16.74,16.78,16.72,16.77,231178.0,15.4315,15.4684,15.4131,15.4592,231178.0
2018-07-06 09:50:00,16.77,16.81,16.76,16.77,265422.0,15.4592,15.4961,15.45,15.4592,265422.0
2018-07-06 09:55:00,16.76,16.78,16.71,16.75,264360.0,15.45,15.4684,15.4039,15.4408,264360.0
2018-07-06 10:00:00,16.74,16.75,16.71,16.71,134964.0,15.4315,15.4408,15.4039,15.4039,134964.0
2018-07-06 10:05:00,16.71,16.85,16.71,16.85,351877.0,15.4039,15.5329,15.4039,15.5329,351877.0
2018-07-06 10:10:00,16.85,16.89,16.83,16.87,228568.0,15.5329,15.5698,15.5145,15.5514,228568.0
2018-07-06 10:15:00,16.87,16.96,16.86,16.95,186721.0,15.5514,15.6343,15.5422,15.6251,186721.0
2018-07-06 10:20:00,16.95,16.96,16.89,16.95,131351.0,15.6251,15.6343,15.5698,15.6251,131351.0
2018-07-06 10:25:00,16.95,16.97,16.92,16.95,77568.0,15.6251,15.6436,15.5975,15.6251,77568.0
2018-07-06 10:30:00,16.95,16.97,16.94,16.96,121663.0,15.6251,15.6436,15.6159,15.6343,121663.0
2018-07-06 10:35:00,16.97,17.01,16.96,17.0,113474.0,15.6436,15.6804,15.6343,15.6712,113474.0
2018-07-06 10:40:00,17.01,17.06,17.0,17.04,150441.0,15.6804,15.7265,15.6712,15.7081,150441.0
2018-07-06 10:45:00,17.04,17.1,17.02,17.07,142615.0,15.7081,15.7634,15.6896,15.7357,142615.0
2018-07-06 10:50:00,17.07,17.08,17.05,17.07,132230.0,15.7357,15.745,15.7173,15.7357,132230.0
2018-07-06 10:55:00,17.07,17.09,17.05,17.05,163106.0,15.7357,15.7542,15.7173,15.7173,163106.0
2018-07-06 11:00:00,17.06,17.1,17.03,17.04,248117.0,15.7265,15.7634,15.6989,15.7081,248117.0
2018-07-06 11:05:00,17.03,17.1,17.02,17.1,106333.0,15.6989,15.7634,15.6896,15.7634,106333.0
2018-07-06 11:10:00,17.1,17.11,17.08,17.11,169008.0,15.7634,15.7726,15.745,15.7726,169008.0
2018-07-06 11:15:00,17.1,17.16,17.09,17.13,147049.0,15.7634,15.8187,15.7542,15.791,147049.0
2018-07-06 11:20:00,17.14,17.14,17.09,17.09,108793.0,15.8003,15.8003,15.7542,15.7542,108793.0
2018-07-06 11:25:00,17.1,17.13,17.09,17.13,126859.0,15.7634,15.791,15.7542,15.791,126859.0
2018-07-06 11:30:00,17.12,17.13,17.09,17.11,113454.0,15.7818,15.791,15.7542,15.7726,113454.0
2018-07-06 11:35:00,17.11,17.13,17.09,17.13,97374.0,15.7726,15.791,15.7542,15.791,97374.0
2018-07-06 11:40:00,17.13,17.18,17.13,17.15,177984.0,15.791,15.8371,15.791,15.8095,177984.0
2018-07-06 11:45:00,17.15,17.16,17.14,17.16,76691.0,15.8095,15.8187,15.8003,15.8187,76691.0
2018-07-06 11:50:00,17.15,17.16,17.11,17.12,97444.0,15.8095,15.8187,15.7726,15.7818,97444.0
2018-07-06 11:55:00,17.12,17.14,17.09,17.14,93860.0,15.7818,15.8003,15.7542,15.8003,93860.0
2018-07-06 12:00:00,17.14,17.15,17.13,17.14,58339.0,15.8003,15.8095,15.791,15.8003,58339.0
2018-07-06 12:05:00,17.14,17.16,17.13,17.16,94221.0,15.8003,15.8187,15.791,15.8187,94221.0
2018-07-06 12:10:00,17.16,17.19,17.15,17.15,188236.0,15.8187,15.8464,15.8095,15.8095,188236.0
2018-07-06 12:15:00,17.16,17.2,17.15,17.16,144457.0,15.8187,15.8556,15.8095,15.8187,144457.0
2018-07-06 12:20:00,17.16,17.2,17.16,17.19,70730.0,15.8187,15.8556,15.8187,15.8464,70730.0
2018-07-06 12:25:00,17.19,17.23,17.18,17.21,209613.0,15.8464,15.8832,15.8371,15.8648,209613.0
2018-07-06 12:30:00,17.21,17.23,17.2,17.23,72549.0,15.8648,15.8832,15.8556,15.8832,72549.0
2018-07-06 12:35:00,17.23,17.26,17.23,17.25,121362.0,15.8832,15.9109,15.8832,15.9017,121362.0
2018-07-06 12:40:00,17.25,17.26,17.24,17.26,64350.0,15.9017,15.9109,15.8925,15.9109,64350.0
2018-07-06 12:45:00,17.26,17.26,17.22,17.23,116245.0,15.9109,15.9109,15.874,15.8832,116245.0
2018-07-06 12:50:00,17.23,17.25,17.23,17.24,48569.0,15.8832,15.9017,15.8832,15.8925,48569.0
2018-07-06 12:55:00,17.23,17.27,17.23,17.27,79298.0,15.8832,15.9201,15.8832,15.9201,79298.0
2018-07-06 13:00:00,17.26,17.28,17.25,17.26,74289.0,15.9109,15.9293,15.9017,15.9109,74289.0
2018-07-06 13:05:00,17.26,17.27,17.23,17.23,45781.0,15.9109,15.9201,15.8832,15.8832,45781.0
2018-07-06 13:10:00,17.23,17.25,17.22,17.25,49500.0,15.8832,15.9017,15.874,15.9017,49500.0
2018-07-06 13:15:00,17.25,17.27,17.25,17.25,37757.0,15.9017,15.9201,15.9017,15.9017,37757.0
2018-07-06 13:20:00,17.25,17.29,17.25,17.29,176296.0,15.9017,15.9385,15.9017,15.9385,176296.0
2018-07-06 13:25:00,17.29,17.29,17.26,17.29,116234.0,15.9385,15.9385,15.9109,15.9385,116234.0
2018-07-06 13:30:00,17.29,17.32,17.28,17.3,168440.0,15.9385,15.9662,15.9293,15.9478,168440.0
2018-07-06 13:35:00,17.3,17.35,17.3,17.35,262213.0,15.9478,15.9939,15.9478,15.9939,262213.0
2018-07-06 13:40:00,17.34,17.35,17.34,17.35,88276.0,15.9846,15.9939,15.9846,15.9939,88276.0
2018-07-06 13:45:00,17.34,17.37,17.31,17.34,410603.0,15.9846,16.0123,15.957,15.9846,410603.0
2018-07-06 13:50:00,17.34,17.41,17.33,17.39,173029.0,15.9846,16.0492,15.9754,16.0307,173029.0
2018-07-06 13:55:00,17.39,17.39,17.35,17.38,46741.0,16.0307,16.0307,15.9939,16.0215,46741.0
2018-07-06 14:00:00,17.38,17.39,17.37,17.39,59826.0,16.0215,16.0307,16.0123,16.0307,59826.0
2018-07-06 14:05:00,17.39,17.4,17.38,17.39,58767.0,16.0307,16.0399,16.0215,16.0307,58767.0
2018-07-06 14:10:00,17.39,17.4,17.39,17.4,20445.0,16.0307,16.0399,16.0307,16.0399,20445.0
2018-07-06 14:15:00,17.4,17.4,17.36,17.39,160077.0,16.0399,16.0399,16.0031,16.0307,160077.0
2018-07-06 14:20:00,17.39,17.41,17.38,17.39,80803.0,16.0307,16.0492,16.0215,16.0307,80803.0
2018-07-06 14:25:00,17.4,17.41,17.38,17.39,181498.0,16.0399,16.0492,16.0215,16.0307,181498.0
2018-07-06 14:30:00,17.39,17.39,17.35,17.37,98113.0,16.0307,16.0307,15.9939,16.0123,98113.0
2018-07-06 14:35:00,17.37,17.4,17.36,17.38,130160.0,16.0123,16.0399,16.0031,16.0215,130160.0
2018-07-06 14:40:00,17.39,17.4,17.36,17.39,83757.0,16.0307,16.0399,16.0031,16.0307,83757.0
2018-07-06 14:45:00,17.38,17.39,17.36,17.37,73951.0,16.0215,16.0307,16.0031,16.0123,73951.0
2018-07-06 14:50:00,17.37,17.38,17.36,17.37,44518.0,16.0123,16.0215,16.0031,16.0123,44518.0
2018-07-06 14:55:00,17.38,17.39,17.37,17.39,89612.0,16.0215,16.0307,16.0123,16.0307,89612.0
2018-07-06 15:00:00,17.39,17.39,17.38,17.38,66282.0,16.0307,16.0307,16.0215,16.0215,66282.0
2018-07-06 15:05:00,17.39,17.4,17.38,17.39,93867.0,16.0307,16.0399,16.0215,16.0307,93867.0
2018-07-06 15:10:00,17.39,17.4,17.38,17.38,90944.0,16.0307,16.0399,16.0215,16.0215,90944.0
2018-07-06 15:15:00,17.38,17.46,17.38,17.45,262901.0,16.0215,16.0953,16.0215,16.086,262901.0
2018-07-06 15:20:00,17.45,17.47,17.44,17.46,253212.0,16.086,16.1045,16.0768,16.0953,253212.0
2018-07-06 15:25:00,17.46,17.47,17.44,17.44,85667.0,16.0953,16.1045,16.0768,16.0768,85667.0
2018-07-06 15:30:00,17.45,17.45,17.43,17.45,135151.0,16.086,16.086,16.0676,16.086,135151.0
2018-07-06 15:35:00,17.45,17.48,17.44,17.47,308107.0,16.086,16.1137,16.0768,16.1045,308107.0
2018-07-06 15:40:00,17.47,17.48,17.46,17.46,223165.0,16.1045,16.1137,16.0953,16.0953,223165.0
2018-07-06 15:45:00,17.46,17.5,17.45,17.48,755186.0,16.0953,16.1321,16.086,16.1137,755186.0
2018-07-06 15:50:00,17.48,17.52,17.48,17.51,473832.0,16.1137,16.1506,16.1137,16.1413,473832.0
2018-07-06 15:55:00,17.51,17.62,17.5,17.51,1503598.0,16.1413,16.2427,16.1321,16.1413,1503598.0
2018-07-09 09:30:00,17.86,17.88,17.76,17.8,454918.0,16.464,16.4824,16.3718,16.4087,454918.0
2018-07-09 09:35:00,17.8,17.82,17.72,17.73,231813.0,16.4087,16.4271,16.3349,16.3441,231813.0
2018-07-09 09:40:00,17.73,17.74,17.62,17.68,288677.0,16.3441,16.3534,16.2427,16.2981,288677.0
2018-07-09 09:45:00,17.67,17.71,17.65,17.65,268808.0,16.2888,16.3257,16.2704,16.2704,268808.0
2018-07-09 09:50:00,17.65,17.66,17.59,17.62,255744.0,16.2704,16.2796,16.2151,16.2427,255744.0
2018-07-09 09:55:00,17.62,17.67,17.59,17.6,86157.0,16.2427,16.2888,16.2151,16.2243,86157.0
2018-07-09 10:00:00,17.6,17.64,17.58,17.58,117425.0,16.2243,16.2612,16.2059,16.2059,117425.0
2018-07-09 10:05:00,17.59,17.64,17.56,17.62,93947.0,16.2151,16.2612,16.1874,16.2427,93947.0
2018-07-09 10:10:00,17.62,17.67,17.59,17.65,104084.0,16.2427,16.2888,16.2151,16.2704,104084.0
2018-07-09 10:15:00,17.65,17.65,17.56,17.6,170731.0,16.2704,16.2704,16.1874,16.2243,170731.0
2018-07-09 10:20:00,17.6,17.63,17.58,17.62,151177.0,16.2243,16.252,16.2059,16.2427,151177.0
2018-07-09 10:25:00,17.63,17.72,17.61,17.72,152885.0,16.252,16.3349,16.2335,16.3349,152885.0
2018-07-09 10:30:00,17.71,17.84,17.71,17.82,526295.0,16.3257,16.4456,16.3257,16.4271,526295.0
2018-07-09 10:35:00,17.82,17.9,17.81,17.86,263055.0,16.4271,16.5009,16.4179,16.464,263055.0
2018-07-09 10:40:00,17.87,17.93,17.85,17.89,242472.0,16.4732,16.5285,16.4548,16.4916,242472.0
2018-07-09 10:45:00,17.89,17.92,17.86,17.92,160552.0,16.4916,16.5193,16.464,16.5193,160552.0
2018-07-09 10:50:00,17.92,17.97,17.89,17.91,275052.0,16.5193,16.5654,16.4916,16.5101,275052.0
2018-07-09 10:55:00,17.91,17.93,17.89,17.89,85996.0,16.5101,16.5285,16.4916,16.4916,85996.0
2018-07-09 11:00:00,17.89,17.91,17.88,17.89,134116.0,16.4916,16.5101,16.4824,16.4916,134116.0
2018-07-09 11:05:00,17.89,17.9,17.88,17.89,113141.0,16.4916,16.5009,16.4824,16.4916,113141.0
2018-07-09 11:10:00,17.89,17.91,17.89,17.89,228738.0,16.4916,16.5101,16.4916,16.4916,228738.0
2018-07-09 11:15:00,17.9,17.93,17.89,17.89,103384.0,16.5009,16.5285,16.4916,16.4916,103384.0
2018-07-09 11:20:00,17.89,17.9,17.85,17.85,183871.0,16.4916,16.5009,16.4548,16.4548,183871.0
2018-07-09 11:25:00,17.86,17.9,17.85,17.87,190066.0,16.464,16.5009,16.4548,16.4732,190066.0
2018-07-09 11:30:00,17.87,17.87,17.82,17.85,149715.0,16.4732,16.4732,16.4271,16.4548,149715.0
2018-07-09 11:35:00,17.85,17.9,17.85,17.87,350298.0,16.4548,16.5009,16.4548,16.4732,350298.0
2018-07-09 11:40:00,17.87,17.87,17.81,17.82,157850.0,16.4732,16.4732,16.4179,16.4271,157850.0
2018-07-09 11:45:00,17.83,17.84,17.78,17.79,150935.0,16.4363,16.4456,16.3902,16.3995,150935.0
2018-07-09 11:50:00,17.79,17.83,17.78,17.82,79767.0,16.3995,16.4363,16.3902,16.4271,79767.0
2018-07-09 11:55:00,17.82,17.84,17.81,17.84,49213.0,16.4271,16.4456,16.4179,16.4456,49213.0
2018-07-09 12:00:00,17.83,17.91,17.82,17.91,143784.0,16.4363,16.5101,16.4271,16.5101,143784.0
2018-07-09 12:05:00,17.9,17.96,17.9,17.91,143581.0,16.5009,16.5562,16.5009,16.5101,143581.0
2018-07-09 12:10:00,17.91,17.92,17.87,17.89,119227.0,16.5101,16.5193,16.4732,16.4916,119227.0
2018-07-09 12:15:00,17.88,17.89,17.85,17.89,78116.0,16.4824,16.4916,16.4548,16.4916,78116.0
2018-07-09 12:20:00,17.89,17.94,17.88,17.94,79025.0,16.4916,16.5377,16.4824,16.5377,79025.0
2018-07-09 12:25:00,17.94,17.96,17.9,17.91,216922.0,16.5377,16.5562,16.5009,16.5101,216922.0
2018-07-09 12:30:00,17.9,17.94,17.88,17.9,191293.0,16.5009,16.5377,16.4824,16.5009,191293.0
2018-07-09 12:35:00,17.89,17.91,17.88,17.9,72190.0,16.4916,16.5101,16.4824,16.5009,72190.0
2018-07-09 12:40:00,17.9,17.94,17.89,17.91,177126.0,16.5009,16.5377,16.4916,16.5101,177126.0
2018-07-09 12:45:00,17.91,17.94,17.9,17.94,55703.0,16.5101,16.5377,16.5009,16.5377,55703.0
2018-07-09 12:50:00,17.94,17.95,17.92,17.94,166452.0,16.5377,16.547,16.5193,16.5377,166452.0
2018-07-09 12:55:00,17.95,17.96,17.94,17.95,81507.0,16.547,16.5562,16.5377,16.547,81507.0
2018-07-09 13:00:00,17.95,17.97,17.93,17.96,161838.0,16.547,16.5654,16.5285,16.5562,161838.0
2018-07-09 13:05:00,17.96,17.97,17.94,17.96,86334.0,16.5562,16.5654,16.5377,16.5562,86334.0
2018-07-09 13:10:00,17.97,17.97,17.95,17.96,83224.0,16.5654,16.5654,16.547,16.5562,83224.0
2018-07-09 13:15:00,17.96,17.97,17.92,17.94,77726.0,16.5562,16.5654,16.5193,16.5377,77726.0
2018-07-09 13:20:00,17.95,17.95,17.9,17.93,96405.0,16.547,16.547,16.5009,16.5285,96405.0
2018-07-09 13:25:00,17.93,17.93,17.91,17.91,35372.0,16.5285,16.5285,16.5101,16.5101,35372.0
2018-07-09 13:30:00,17.92,17.97,17.91,17.96,69806.0,16.5193,16.5654,16.5101,16.5562,69806.0
2018-07-09 13:35:00,17.96,17.97,17.95,17.96,66789.0,16.5562,16.5654,16.547,16.5562,66789.0
2018-07-09 13:40:00,17.96,18.0,17.96,17.98,258806.0,16.5562,16.593,16.5562,16.5746,258806.0
2018-07-09 13:45:00,17.98,18.01,17.97,17.98,300722.0,16.5746,16.6023,16.5654,16.5746,300722.0
2018-07-09 13:50:00,17.99,18.01,17.97,17.98,134732.0,16.5838,16.6023,16.5654,16.5746,134732.0
2018-07-09 13:55:00,17.98,18.03,17.98,18.02,132045.0,16.5746,16.6207,16.5746,16.6115,132045.0
2018-07-09 14:00:00,18.01,18.05,17.99,18.05,130312.0,16.6023,16.6391,16.5838,16.6391,130312.0
2018-07-09 14:05:00,18.05,18.07,18.01,18.01,265283.0,16.6391,16.6576,16.6023,16.6023,265283.0
2018-07-09 14:10:00,18.01,18.04,18.01,18.02,128054.0,16.6023,16.6299,16.6023,16.6115,128054.0
2018-07-09 14:15:00,18.03,18.05,18.01,18.04,85263.0,16.6207,16.6391,16.6023,16.6299,85263.0
2018-07-09 14:20:00,18.03,18.06,18.03,18.03,190470.0,16.6207,16.6484,16.6207,16.6207,190470.0
2018-07-09 14:25:00,18.03,18.04,18.01,18.04,92549.0,16.6207,16.6299,16.6023,16.6299,92549.0
2018-07-09 14:30:00,18.04,18.05,18.02,18.04,152165.0,16.6299,16.6391,16.6115,16.6299,152165.0
2018-07-09 14:35:00,18.04,18.07,18.03,18.07,132385.0,16.6299,16.6576,16.6207,16.6576,132385.0
2018-07-09 14:40:00,18.07,18.08,18.05,18.07,100841.0,16.6576,16.6668,16.6391,16.6576,100841.0
2018-07-09 14:45:00,18.07,18.08,18.06,18.07,87506.0,16.6576,16.6668,16.6484,16.6576,87506.0
2018-07-09 14:50:00,18.07,18.08,18.04,18.05,183806.0,16.6576,16.6668,16.6299,16.6391,183806.0
2018-07-09 14:55:00,18.05,18.08,18.04,18.05,138594.0,16.6391,16.6668,16.6299,16.6391,138594.0
2018-07-09 15:00:00,18.05,18.09,18.05,18.09,102425.0,16.6391,16.676,16.6391,16.676,102425.0
2018-07-09 15:05:00,18.09,18.09,18.06,18.07,108311.0,16.676,16.676,16.6484,16.6576,108311.0
2018-07-09 15:10:00,18.06,18.08,18.04,18.06,113999.0,16.6484,16.6668,16.6299,16.6484,113999.0
2018-07-09 15:15:00,18.05,18.06,18.01,18.04,116366.0,16.6391,16.6484,16.6023,16.6299,116366.0
2018-07-09 15:20:00,18.04,18.06,18.01,18.05,181548.0,16.6299,16.6484,16.6023,16.6391,181548.0
2018-07-09 15:25:00,18.05,18.08,18.03,18.07,109606.0,16.6391,16.6668,16.6207,16.6576,109606.0
2018-07-09 15:30:00,18.07,18.1,18.07,18.09,227808.0,16.6576,16.6852,16.6576,16.676,227808.0
2018-07-09 15:35:00,18.08,18.12,18.08,18.11,329514.0,16.6668,16.7037,16.6668,16.6944,329514.0
2018-07-09 15:40:00,18.11,18.13,18.1,18.13,425604.0,16.6944,16.7129,16.6852,16.7129,425604.0
2018-07-09 15:45:00,18.13,18.13,18.06,18.07,485681.0,16.7129,16.7129,16.6484,16.6576,485681.0
2018-07-09 15:50:00,18.07,18.08,18.04,18.07,515480.0,16.6576,16.6668,16.6299,16.6576,515480.0
2018-07-09 15:55:00,18.07,18.13,18.06,18.11,1190577.0,16.6576,16.7129,16.6484,16.6944,1190577.0
2018-07-10 09:30:00,17.95,18.1,17.89,18.1,405030.0,16.547,16.6852,16.4916,16.6852,405030.0
2018-07-10 09:35:00,18.1,18.12,17.95,17.98,283209.0,16.6852,16.7037,16.547,16.5746,283209.0
2018-07-10 09:40:00,17.97,17.98,17.9,17.94,358913.0,16.5654,16.5746,16.5009,16.5377,358913.0
2018-07-10 09:45:00,17.95,17.99,17.92,17.97,159408.0,16.547,16.5838,16.5193,16.5654,159408.0
2018-07-10 09:50:00,17.98,18.04,17.96,17.98,137727.0,16.5746,16.6299,16.5562,16.5746,137727.0
2018-07-10 09:55:00,17.99,18.04,17.98,18.02,81919.0,16.5838,16.6299,16.5746,16.6115,81919.0
2018-07-10 10:00:00,18.02,18.07,18.02,18.05,74292.0,16.6115,16.6576,16.6115,16.6391,74292.0
2018-07-10 10:05:00,18.04,18.1,18.03,18.08,133334.0,16.6299,16.6852,16.6207,16.6668,133334.0
2018-07-10 10:10:00,18.09,18.11,18.06,18.1,229205.0,16.676,16.6944,16.6484,16.6852,229205.0
2018-07-10 10:15:00,18.09,18.12,18.08,18.11,85322.0,16.676,16.7037,16.6668,16.6944,85322.0
2018-07-10 10:20:00,18.11,18.12,18.06,18.09,157603.0,16.6944,16.7037,16.6484,16.676,157603.0
2018-07-10 10:25:00,18.09,18.09,17.99,18.0,457218.0,16.676,16.676,16.5838,16.593,457218.0
2018-07-10 10:30:00,17.99,18.01,17.97,17.98,98352.0,16.5838,16.6023,16.5654,16.5746,98352.0
2018-07-10 10:35:00,17.99,18.04,17.99,18.03,90552.0,16.5838,16.6299,16.5838,16.6207,90552.0
2018-07-10 10:40:00,18.03,18.04,17.99,18.0,387677.0,16.6207,16.6299,16.5838,16.593,387677.0
2018-07-10 10:45:00,17.99,18.0,17.98,17.98,84636.0,16.5838,16.593,16.5746,16.5746,84636.0
2018-07-10 10:50:00,17.98,17.99,17.9,17.91,184408.0,16.5746,16.5838,16.5009,16.5101,184408.0
2018-07-10 10:55:00,17.9,17.9,17.87,17.89,201242.0,16.5009,16.5009,16.4732,16.4916,201242.0
2018-07-10 11:00:00,17.89,17.93,17.89,17.92,73111.0,16.4916,16.5285,16.4916,16.5193,73111.0
2018-07-10 11:05:00,17.91,17.96,17.9,17.93,52896.0,16.5101,16.5562,16.5009,16.5285,52896.0
2018-07-10 11:10:00,17.93,17.95,17.91,17.95,88206.0,16.5285,16.547,16.5101,16.547,88206.0
2018-07-10 11:15:00,17.95,17.96,17.93,17.95,57896.0,16.547,16.5562,16.5285,16.547,57896.0
2018-07-10 11:20:00,17.96,17.99,17.94,17.95,105335.0,16.5562,16.5838,16.5377,16.547,105335.0
2018-07-10 11:25:00,17.95,17.98,17.93,17.94,296059.0,16.547,16.5746,16.5285,16.5377,296059.0
2018-07-10 11:30:00,17.94,17.94,17.91,17.91,55441.0,16.5377,16.5377,16.5101,16.5101,55441.0
2018-07-10 11:35:00,17.91,17.95,17.91,17.94,41233.0,16.5101,16.547,16.5101,16.5377,41233.0
2018-07-10 11:40:00,17.94,17.98,17.93,17.97,78976.0,16.5377,16.5746,16.5285,16.5654,78976.0
2018-07-10 11:45:00,17.97,17.98,17.94,17.95,120677.0,16.5654,16.5746,16.5377,16.547,120677.0
2018-07-10 11:50:00,17.95,17.97,17.93,17.94,55319.0,16.547,16.5654,16.5285,16.5377,55319.0
2018-07-10 11:55:00,17.95,17.97,17.93,17.95,94278.0,16.547,16.5654,16.5285,16.547,94278.0
2018-07-10 12:00:00,17.95,17.95,17.92,17.93,38613.0,16.547,16.547,16.5193,16.5285,38613.0
2018-07-10 12:05:00,17.93,17.93,17.88,17.88,58412.0,16.5285,16.5285,16.4824,16.4824,58412.0
2018-07-10 12:10:00,17.89,17.92,17.84,17.91,186263.0,16.4916,16.5193,16.4456,16.5101,186263.0
2018-07-10 12:15:00,17.91,17.93,17.9,17.93,38286.0,16.5101,16.5285,16.5009,16.5285,38286.0
2018-07-10 12:20:00,17.92,17.93,17.91,17.92,30776.0,16.5193,16.5285,16.5101,16.5193,30776.0
2018-07-10 12:25:00,17.93,17.99,17.92,17.99,58646.0,16.5285,16.5838,16.5193,16.5838,58646.0
2018-07-10 12:30:00,17.99,18.0,17.96,18.0,720256.0,16.5838,16.593,16.5562,16.593,720256.0
2018-07-10 12:35:00,18.0,18.02,17.98,18.0,193157.0,16.593,16.6115,16.5746,16.593,193157.0
2018-07-10 12:40:00,18.0,18.03,17.98,18.01,351635.0,16.593,16.6207,16.5746,16.6023,351635.0
2018-07-10 12:45:00,18.01,18.03,17.99,18.01,191105.0,16.6023,16.6207,16.5838,16.6023,191105.0
2018-07-10 12:50:00,18.01,18.01,17.97,17.98,212002.0,16.6023,16.6023,16.5654,16.5746,212002.0
2018-07-10 12:55:00,17.97,18.0,17.96,17.99,76314.0,16.5654,16.593,16.5562,16.5838,76314.0
2018-07-10 13:00:00,17.99,18.0,17.98,17.98,45990.0,16.5838,16.593,16.5746,16.5746,45990.0
2018-07-10 13:05:00,17.99,17.99,17.97,17.97,19448.0,16.5838,16.5838,16.5654,16.5654,19448.0
2018-07-10 13:10:00,17.97,17.99,17.96,17.97,75801.0,16.5654,16.5838,16.5562,16.5654,75801.0
2018-07-10 13:15:00,17.98,17.98,17.95,17.97,40318.0,16.5746,16.5746,16.547,16.5654,40318.0
2018-07-10 13:20:00,17.97,17.98,17.96,17.96,29252.0,16.5654,16.5746,16.5562,16.5562,29252.0
2018-07-10 13:25:00,17.96,17.98,17.95,17.96,34376.0,16.5562,16.5746,16.547,16.5562,34376.0
2018-07-10 13:30:00,17.95,17.96,17.93,17.95,47657.0,16.547,16.5562,16.5285,16.547,47657.0
2018-07-10 13:35:00,17.95,17.96,17.9,17.9,93016.0,16.547,16.5562,16.5009,16.5009,93016.0
2018-07-10 13:40:00,17.9,17.91,17.85,17.87,308760.0,16.5009,16.5101,16.4548,16.4732,308760.0
2018-07-10 13:45:00,17.87,17.87,17.83,17.87,178805.0,16.4732,16.4732,16.4363,16.4732,178805.0
2018-07-10 13:50:00,17.87,17.9,17.85,17.89,168495.0,16.4732,16.5009,16.4548,16.4916,168495.0
2018-07-10 13:55:00,17.89,17.91,17.89,17.91,81812.0,16.4916,16.5101,16.4916,16.5101,81812.0
2018-07-10 14:00:00,17.91,17.94,17.9,17.91,153723.0,16.5101,16.5377,16.5009,16.5101,153723.0
2018-07-10 14:05:00,17.92,17.94,17.91,17.94,112969.0,16.5193,16.5377,16.5101,16.5377,112969.0
2018-07-10 14:10:00,17.94,17.96,17.94,17.95,99329.0,16.5377,16.5562,16.5377,16.547,99329.0
2018-07-10 14:15:00,17.95,18.0,17.95,18.0,292305.0,16.547,16.593,16.547,16.593,292305.0
2018-07-10 14:20:00,17.99,18.0,17.96,17.96,99102.0,16.5838,16.593,16.5562,16.5562,99102.0
2018-07-10 14:25:00,17.96,18.01,17.96,18.0,279983.0,16.5562,16.6023,16.5562,16.593,279983.0
2018-07-10 14:30:00,18.0,18.0,17.98,18.0,94081.0,16.593,16.593,16.5746,16.593,94081.0
2018-07-10 14:35:00,18.0,18.01,17.98,17.99,180233.0,16.593,16.6023,16.5746,16.5838,180233.0
2018-07-10 14:40:00,18.0,18.02,17.99,18.02,122908.0,16.593,16.6115,16.5838,16.6115,122908.0
2018-07-10 14:45:00,18.01,18.02,17.98,18.01,49643.0,16.6023,16.6115,16.5746,16.6023,49643.0
2018-07-10 14:50:00,18.01,18.01,17.99,17.99,38879.0,16.6023,16.6023,16.5838,16.5838,38879.0
2018-07-10 14:55:00,18.0,18.05,17.99,18.05,209817.0,16.593,16.6391,16.5838,16.6391,209817.0
2018-07-10 15:00:00,18.05,18.06,18.04,18.05,192637.0,16.6391,16.6484,16.6299,16.6391,192637.0
2018-07-10 15:05:00,18.05,18.07,18.03,18.05,123435.0,16.6391,16.6576,16.6207,16.6391,123435.0
2018-07-10 15:10:00,18.05,18.06,18.04,18.05,200634.0,16.6391,16.6484,16.6299,16.6391,200634.0
2018-07-10 15:15:00,18.05,18.08,18.04,18.07,164945.0,16.6391,16.6668,16.6299,16.6576,164945.0
2018-07-10 15:20:00,18.06,18.08,18.04,18.07,99356.0,16.6484,16.6668,16.6299,16.6576,99356.0
2018-07-10 15:25:00,18.07,18.08,18.05,18.07,81143.0,16.6576,16.6668,16.6391,16.6576,81143.0
2018-07-10 15:30:00,18.07,18.1,18.06,18.1,98848.0,16.6576,16.6852,16.6484,16.6852,98848.0
2018-07-10 15:35:00,18.1,18.11,18.08,18.1,160067.0,16.6852,16.6944,16.6668,16.6852,160067.0
2018-07-10 15:40:00,18.1,18.1,18.08,18.09,258406.0,16.6852,16.6852,16.6668,16.676,258406.0
2018-07-10 15:45:00,18.1,18.14,18.08,18.11,667116.0,16.6852,16.7221,16.6668,16.6944,667116.0
2018-07-10 15:50:00,18.11,18.11,18.08,18.1,502260.0,16.6944,16.6944,16.6668,16.6852,502260.0
2018-07-10 15:55:00,18.1,18.12,18.09,18.11,888569.0,16.6852,16.7037,16.676,16.6944,888569.0
2018-07-11 09:30:00,17.54,17.62,17.44,17.59,786607.0,16.169,16.2427,16.0768,16.2151,786607.0
2018-07-11 09:35:00,17.6,17.69,17.57,17.58,339925.0,16.2243,16.3073,16.1967,16.2059,339925.0
2018-07-11 09:40:00,17.59,17.62,17.53,17.59,429305.0,16.2151,16.2427,16.1598,16.2151,429305.0
2018-07-11 09:45:00,17.59,17.6,17.53,17.6,293937.0,16.2151,16.2243,16.1598,16.2243,293937.0
2018-07-11 09:50:00,17.6,17.64,17.57,17.6,260043.0,16.2243,16.2612,16.1967,16.2243,260043.0
2018-07-11 09:55:00,17.6,17.63,17.52,17.55,603434.0,16.2243,16.252,16.1506,16.1782,603434.0
2018-07-11 10:00:00,17.55,17.66,17.53,17.6,283391.0,16.1782,16.2796,16.1598,16.2243,283391.0
2018-07-11 10:05:00,17.59,17.69,17.59,17.66,190682.0,16.2151,16.3073,16.2151,16.2796,190682.0
2018-07-11 10:10:00,17.66,17.66,17.58,17.61,182279.0,16.2796,16.2796,16.2059,16.2335,182279.0
2018-07-11 10:15:00,17.61,17.63,17.56,17.59,284335.0,16.2335,16.252,16.1874,16.2151,284335.0
2018-07-11 10:20:00,17.59,17.61,17.56,17.57,212946.0,16.2151,16.2335,16.1874,16.1967,212946.0
2018-07-11 10:25:00,17.57,17.6,17.56,17.57,71948.0,16.1967,16.2243,16.1874,16.1967,71948.0
2018-07-11 10:30:00,17.57,17.73,17.57,17.73,179735.0,16.1967,16.3441,16.1967,16.3441,179735.0
2018-07-11 10:35:00,17.73,17.73,17.63,17.63,413262.0,16.3441,16.3441,16.252,16.252,413262.0
2018-07-11 10:40:00,17.63,17.63,17.55,17.58,178537.0,16.252,16.252,16.1782,16.2059,178537.0
2018-07-11 10:45:00,17.57,17.58,17.51,17.57,235501.0,16.1967,16.2059,16.1413,16.1967,235501.0
2018-07-11 10:50:00,17.56,17.58,17.46,17.46,310212.0,16.1874,16.2059,16.0953,16.0953,310212.0
2018-07-11 10:55:00,17.47,17.52,17.4,17.46,634830.0,16.1045,16.1506,16.0399,16.0953,634830.0
2018-07-11 11:00:00,17.46,17.49,17.39,17.41,276784.0,16.0953,16.1229,16.0307,16.0492,276784.0
2018-07-11 11:05:00,17.41,17.42,17.32,17.34,348131.0,16.0492,16.0584,15.9662,15.9846,348131.0
2018-07-11 11:10:00,17.33,17.35,17.29,17.32,303064.0,15.9754,15.9939,15.9385,15.9662,303064.0
2018-07-11 11:15:00,17.33,17.35,17.3,17.32,235006.0,15.9754,15.9939,15.9478,15.9662,235006.0
2018-07-11 11:20:00,17.31,17.37,17.29,17.36,272000.0,15.957,16.0123,15.9385,16.0031,272000.0
2018-07-11 11:25:00,17.36,17.43,17.35,17.41,230372.0,16.0031,16.0676,15.9939,16.0492,230372.0
2018-07-11 11:30:00,17.4,17.4,17.35,17.35,199549.0,16.0399,16.0399,15.9939,15.9939,199549.0
2018-07-11 11:35:00,17.36,17.4,17.36,17.4,361709.0,16.0031,16.0399,16.0031,16.0399,361709.0
2018-07-11 11:40:00,17.39,17.4,17.32,17.34,102977.0,16.0307,16.0399,15.9662,15.9846,102977.0
2018-07-11 11:45:00,17.33,17.35,17.29,17.32,244393.0,15.9754,15.9939,15.9385,15.9662,244393.0
2018-07-11 11:50:00,17.31,17.32,17.27,17.28,173397.0,15.957,15.9662,15.9201,15.9293,173397.0
2018-07-11 11:55:00,17.27,17.28,17.25,17.27,268492.0,15.9201,15.9293,15.9017,15.9201,268492.0
2018-07-11 12:00:00,17.28,17.3,17.24,17.29,390592.0,15.9293,15.9478,15.8925,15.9385,390592.0
2018-07-11 12:05:00,17.28,17.3,17.25,17.26,153080.0,15.9293,15.9478,15.9017,15.9109,153080.0
2018-07-11 12:10:00,17.26,17.33,17.24,17.32,173643.0,15.9109,15.9754,15.8925,15.9662,173643.0
2018-07-11 12:15:00,17.31,17.34,17.3,17.32,96867.0,15.957,15.9846,15.9478,15.9662,96867.0
2018-07-11 12:20:00,17.32,17.35,17.32,17.32,131832.0,15.9662,15.9939,15.9662,15.9662,131832.0
2018-07-11 12:25:00,17.32,17.33,17.31,17.33,68490.0,15.9662,15.9754,15.957,15.9754,68490.0
2018-07-11 12:30:00,17.33,17.37,17.32,17.36,81327.0,15.9754,16.0123,15.9662,16.0031,81327.0
2018-07-11 12:35:00,17.36,17.37,17.35,17.37,85996.0,16.0031,16.0123,15.9939,16.0123,85996.0
2018-07-11 12:40:00,17.37,17.38,17.34,17.35,112202.0,16.0123,16.0215,15.9846,15.9939,112202.0
2018-07-11 12:45:00,17.34,17.4,17.33,17.38,165383.0,15.9846,16.0399,15.9754,16.0215,165383.0
2018-07-11 12:50:00,17.38,17.38,17.34,17.36,98253.0,16.0215,16.0215,15.9846,16.0031,98253.0
2018-07-11 12:55:00,17.36,17.36,17.3,17.3,80893.0,16.0031,16.0031,15.9478,15.9478,80893.0
2018-07-11 13:00:00,17.31,17.31,17.26,17.26,122418.0,15.957,15.957,15.9109,15.9109,122418.0
2018-07-11 13:05:00,17.26,17.27,17.23,17.23,106325.0,15.9109,15.9201,15.8832,15.8832,106325.0
2018-07-11 13:10:00,17.24,17.29,17.21,17.26,102567.0,15.8925,15.9385,15.8648,15.9109,102567.0
2018-07-11 13:15:00,17.26,17.29,17.25,17.27,66534.0,15.9109,15.9385,15.9017,15.9201,66534.0
2018-07-11 13:20:00,17.28,17.32,17.26,17.3,96164.0,15.9293,15.9662,15.9109,15.9478,96164.0
2018-07-11 13:25:00,17.3,17.59,17.28,17.46,1765786.0,15.9478,16.2151,15.9293,16.0953,1765786.0
2018-07-11 13:30:00,17.46,17.62,17.44,17.53,1065992.0,16.0953,16.2427,16.0768,16.1598,1065992.0
2018-07-11 13:35:00,17.53,17.61,17.52,17.55,888461.0,16.1598,16.2335,16.1506,16.1782,888461.0
2018-07-11 13:40:00,17.55,17.6,17.48,17.57,744700.0,16.1782,16.2243,16.1137,16.1967,744700.0
2018-07-11 13:45:00,17.57,17.57,17.44,17.46,661462.0,16.1967,16.1967,16.0768,16.0953,661462.0
2018-07-11 13:50:00,17.46,17.47,17.36,17.36,302247.0,16.0953,16.1045,16.0031,16.0031,302247.0
2018-07-11 13:55:00,17.37,17.41,17.32,17.41,347745.0,16.0123,16.0492,15.9662,16.0492,347745.0
2018-07-11 14:00:00,17.41,17.46,17.39,17.43,287638.0,16.0492,16.0953,16.0307,16.0676,287638.0
2018-07-11 14:05:00,17.43,17.47,17.43,17.43,388488.0,16.0676,16.1045,16.0676,16.0676,388488.0
2018-07-11 14:10:00,17.43,17.44,17.4,17.41,674419.0,16.0676,16.0768,16.0399,16.0492,674419.0
2018-07-11 14:15:00,17.4,17.42,17.39,17.41,358022.0,16.0399,16.0584,16.0307,16.0492,358022.0
2018-07-11 14:20:00,17.41,17.44,17.4,17.41,170651.0,16.0492,16.0768,16.0399,16.0492,170651.0
2018-07-11 14:25:00,17.41,17.43,17.39,17.41,152684.0,16.0492,16.0676,16.0307,16.0492,152684.0
2018-07-11 14:30:00,17.41,17.44,17.39,17.44,99323.0,16.0492,16.0768,16.0307,16.0768,99323.0
2018-07-11 14:35:00,17.44,17.46,17.43,17.46,500266.0,16.0768,16.0953,16.0676,16.0953,500266.0
2018-07-11 14:40:00,17.46,17.46,17.43,17.44,204207.0,16.0953,16.0953,16.0676,16.0768,204207.0
2018-07-11 14:45:00,17.44,17.44,17.39,17.39,133425.0,16.0768,16.0768,16.0307,16.0307,133425.0
2018-07-11 14:50:00,17.39,17.4,17.36,17.36,166690.0,16.0307,16.0399,16.0031,16.0031,166690.0
2018-07-11 14:55:00,17.37,17.37,17.33,17.34,255868.0,16.0123,16.0123,15.9754,15.9846,255868.0
2018-07-11 15:00:00,17.34,17.39,17.34,17.37,215765.0,15.9846,16.0307,15.9846,16.0123,215765.0
2018-07-11 15:05:00,17.37,17.41,17.36,17.41,173934.0,16.0123,16.0492,16.0031,16.0492,173934.0
2018-07-11 15:10:00,17.41,17.42,17.37,17.38,241354.0,16.0492,16.0584,16.0123,16.0215,241354.0
2018-07-11 15:15:00,17.37,17.38,17.31,17.37,231620.0,16.0123,16.0215,15.957,16.0123,231620.0
2018-07-11 15:20:00,17.36,17.36,17.29,17.32,250872.0,16.0031,16.0031,15.9385,15.9662,250872.0
2018-07-11 15:25:00,17.33,17.33,17.31,17.31,123918.0,15.9754,15.9754,15.957,15.957,123918.0
2018-07-11 15:30:00,17.32,17.36,17.31,17.36,227485.0,15.9662,16.0031,15.957,16.0031,227485.0
2018-07-11 15:35:00,17.36,17.41,17.35,17.41,326721.0,16.0031,16.0492,15.9939,16.0492,326721.0
2018-07-11 15:40:00,17.41,17.47,17.4,17.46,555727.0,16.0492,16.1045,16.0399,16.0953,555727.0
2018-07-11 15:45:00,17.46,17.52,17.45,17.46,514942.0,16.0953,16.1506,16.086,16.0953,514942.0
2018-07-11 15:50:00,17.46,17.47,17.4,17.43,477502.0,16.0953,16.1045,16.0399,16.0676,477502.0
2018-07-11 15:55:00,17.42,17.43,17.39,17.4,837886.0,16.0584,16.0676,16.0307,16.0399,837886.0
2018-07-12 09:30:00,17.67,17.8,17.57,17.64,460127.0,16.3359,16.4561,16.2435,16.3082,460127.0
2018-07-12 09:35:00,17.62,17.72,17.59,17.61,603541.0,16.2897,16.3822,16.262,16.2805,603541.0
2018-07-12 09:40:00,17.61,17.61,17.46,17.46,406895.0,16.2805,16.2805,16.1418,16.1418,406895.0
2018-07-12 09:45:00,17.46,17.47,17.35,17.45,382771.0,16.1418,16.151,16.0401,16.1326,382771.0
2018-07-12 09:50:00,17.46,17.51,17.43,17.5,226463.0,16.1418,16.188,16.1141,16.1788,226463.0
2018-07-12 09:55:00,17.49,17.5,17.45,17.46,96633.0,16.1695,16.1788,16.1326,16.1418,96633.0
2018-07-12 10:00:00,17.46,17.52,17.46,17.52,377504.0,16.1418,16.1973,16.1418,16.1973,377504.0
2018-07-12 10:05:00,17.52,17.6,17.51,17.57,228882.0,16.1973,16.2712,16.188,16.2435,228882.0
2018-07-12 10:10:00,17.57,17.57,17.49,17.5,307129.0,16.2435,16.2435,16.1695,16.1788,307129.0
2018-07-12 10:15:00,17.51,17.52,17.48,17.5,246042.0,16.188,16.1973,16.1603,16.1788,246042.0
2018-07-12 10:20:00,17.5,17.52,17.47,17.5,114906.0,16.1788,16.1973,16.151,16.1788,114906.0
2018-07-12 10:25:00,17.5,17.57,17.49,17.56,310731.0,16.1788,16.2435,16.1695,16.2342,310731.0
2018-07-12 10:30:00,17.57,17.6,17.56,17.59,151565.0,16.2435,16.2712,16.2342,16.262,151565.0
2018-07-12 10:35:00,17.59,17.6,17.57,17.58,139012.0,16.262,16.2712,16.2435,16.2527,139012.0
2018-07-12 10:40:00,17.59,17.59,17.5,17.51,189932.0,16.262,16.262,16.1788,16.188,189932.0
2018-07-12 10:45:00,17.51,17.52,17.48,17.49,88783.0,16.188,16.1973,16.1603,16.1695,88783.0
2018-07-12 10:50:00,17.5,17.56,17.49,17.55,66463.0,16.1788,16.2342,16.1695,16.225,66463.0
2018-07-12 10:55:00,17.55,17.57,17.53,17.57,163808.0,16.225,16.2435,16.2065,16.2435,163808.0
2018-07-12 11:00:00,17.57,17.62,17.56,17.61,130566.0,16.2435,16.2897,16.2342,16.2805,130566.0
2018-07-12 11:05:00,17.61,17.67,17.6,17.65,289878.0,16.2805,16.3359,16.2712,16.3175,289878.0
2018-07-12 11:10:00,17.66,17.69,17.59,17.64,384577.0,16.3267,16.3544,16.262,16.3082,384577.0
2018-07-12 11:15:00,17.64,17.68,17.64,17.66,115673.0,16.3082,16.3452,16.3082,16.3267,115673.0
2018-07-12 11:20:00,17.66,17.75,17.65,17.74,325774.0,16.3267,16.4099,16.3175,16.4007,325774.0
2018-07-12 11:25:00,17.73,17.74,17.67,17.71,412265.0,16.3914,16.4007,16.3359,16.3729,412265.0
2018-07-12 11:30:00,17.71,17.72,17.68,17.7,681965.0,16.3729,16.3822,16.3452,16.3637,681965.0
2018-07-12 11:35:00,17.7,17.75,17.59,17.61,946291.0,16.3637,16.4099,16.262,16.2805,946291.0
2018-07-12 11:40:00,17.61,17.65,17.57,17.59,332470.0,16.2805,16.3175,16.2435,16.262,332470.0
2018-07-12 11:45:00,17.59,17.59,17.55,17.57,207730.0,16.262,16.262,16.225,16.2435,207730.0
2018-07-12 11:50:00,17.56,17.57,17.49,17.53,343646.0,16.2342,16.2435,16.1695,16.2065,343646.0
2018-07-12 11:55:00,17.54,17.58,17.53,17.56,90434.0,16.2158,16.2527,16.2065,16.2342,90434.0
2018-07-12 12:00:00,17.56,17.58,17.54,17.54,64222.0,16.2342,16.2527,16.2158,16.2158,64222.0
2018-07-12 12:05:00,17.55,17.56,17.5,17.55,140497.0,16.225,16.2342,16.1788,16.225,140497.0
2018-07-12 12:10:00,17.54,17.56,17.51,17.52,93621.0,16.2158,16.2342,16.188,16.1973,93621.0
2018-07-12 12:15:00,17.52,17.55,17.51,17.53,59459.0,16.1973,16.225,16.188,16.2065,59459.0
2018-07-12 12:20:00,17.53,17.55,17.52,17.53,54202.0,16.2065,16.225,16.1973,16.2065,54202.0
2018-07-12 12:25:00,17.54,17.56,17.53,17.55,196323.0,16.2158,16.2342,16.2065,16.225,196323.0
2018-07-12 12:30:00,17.55,17.56,17.53,17.55,43451.0,16.225,16.2342,16.2065,16.225,43451.0
2018-07-12 12:35:00,17.55,17.57,17.54,17.56,34408.0,16.225,16.2435,16.2158,16.2342,34408.0
2018-07-12 12:40:00,17.55,17.56,17.44,17.45,290980.0,16.225,16.2342,16.1233,16.1326,290980.0
2018-07-12 12:45:00,17.46,17.46,17.39,17.4,291916.0,16.1418,16.1418,16.0771,16.0863,291916.0
2018-07-12 12:50:00,17.4,17.45,17.39,17.44,87930.0,16.0863,16.1326,16.0771,16.1233,87930.0
2018-07-12 12:55:00,17.43,17.46,17.42,17.46,147361.0,16.1141,16.1418,16.1048,16.1418,147361.0
2018-07-12 13:00:00,17.46,17.46,17.43,17.43,159713.0,16.1418,16.1418,16.1141,16.1141,159713.0
2018-07-12 13:05:00,17.44,17.45,17.42,17.43,192956.0,16.1233,16.1326,16.1048,16.1141,192956.0
2018-07-12 13:10:00,17.43,17.45,17.39,17.39,94482.0,16.1141,16.1326,16.0771,16.0771,94482.0
2018-07-12 13:15:00,17.39,17.4,17.33,17.35,149257.0,16.0771,16.0863,16.0216,16.0401,149257.0
2018-07-12 13:20:00,17.34,17.35,17.32,17.33,180378.0,16.0309,16.0401,16.0124,16.0216,180378.0
2018-07-12 13:25:00,17.34,17.34,17.25,17.31,363109.0,16.0309,16.0309,15.9477,16.0031,363109.0
2018-07-12 13:30:00,17.32,17.37,17.3,17.32,127193.0,16.0124,16.0586,15.9939,16.0124,127193.0
2018-07-12 13:35:00,17.32,17.33,17.28,17.29,121446.0,16.0124,16.0216,15.9754,15.9846,121446.0
2018-07-12 13:40:00,17.29,17.29,17.21,17.22,153817.0,15.9846,15.9846,15.9107,15.9199,153817.0
2018-07-12 13:45:00,17.23,17.27,17.22,17.23,221509.0,15.9292,15.9661,15.9199,15.9292,221509.0
2018-07-12 13:50:00,17.24,17.27,17.22,17.24,213938.0,15.9384,15.9661,15.9199,15.9384,213938.0
2018-07-12 13:55:00,17.25,17.26,17.23,17.24,113948.0,15.9477,15.9569,15.9292,15.9384,113948.0
2018-07-12 14:00:00,17.25,17.26,17.23,17.23,85323.0,15.9477,15.9569,15.9292,15.9292,85323.0
2018-07-12 14:05:00,17.24,17.26,17.23,17.24,70175.0,15.9384,15.9569,15.9292,15.9384,70175.0
2018-07-12 14:10:00,17.25,17.25,17.2,17.21,103763.0,15.9477,15.9477,15.9014,15.9107,103763.0
2018-07-12 14:15:00,17.21,17.23,17.21,17.22,73113.0,15.9107,15.9292,15.9107,15.9199,73113.0
2018-07-12 14:20:00,17.23,17.26,17.22,17.26,111300.0,15.9292,15.9569,15.9199,15.9569,111300.0
2018-07-12 14:25:00,17.26,17.27,17.24,17.26,146248.0,15.9569,15.9661,15.9384,15.9569,146248.0
2018-07-12 14:30:00,17.26,17.27,17.23,17.25,113389.0,15.9569,15.9661,15.9292,15.9477,113389.0
2018-07-12 14:35:00,17.26,17.27,17.24,17.26,84344.0,15.9569,15.9661,15.9384,15.9569,84344.0
2018-07-12 14:40:00,17.26,17.28,17.24,17.26,143421.0,15.9569,15.9754,15.9384,15.9569,143421.0
2018-07-12 14:45:00,17.27,17.29,17.25,17.28,98059.0,15.9661,15.9846,15.9477,15.9754,98059.0
2018-07-12 14:50:00,17.28,17.3,17.27,17.29,118548.0,15.9754,15.9939,15.9661,15.9846,118548.0
2018-07-12 14:55:00,17.29,17.29,17.26,17.28,80442.0,15.9846,15.9846,15.9569,15.9754,80442.0
2018-07-12 15:00:00,17.28,17.31,17.27,17.3,127857.0,15.9754,16.0031,15.9661,15.9939,127857.0
2018-07-12 15:05:00,17.29,17.3,17.27,17.27,74075.0,15.9846,15.9939,15.9661,15.9661,74075.0
2018-07-12 15:10:00,17.27,17.29,17.26,17.29,113635.0,15.9661,15.9846,15.9569,15.9846,113635.0
2018-07-12 15:15:00,17.29,17.29,17.27,17.28,79888.0,15.9846,15.9846,15.9661,15.9754,79888.0
2018-07-12 15:20:00,17.28,17.29,17.25,17.28,202951.0,15.9754,15.9846,15.9477,15.9754,202951.0
2018-07-12 15:25:00,17.28,17.31,17.27,17.3,74097.0,15.9754,16.0031,15.9661,15.9939,74097.0
2018-07-12 15:30:00,17.3,17.31,17.29,17.3,168289.0,15.9939,16.0031,15.9846,15.9939,168289.0
2018-07-12 15:35:00,17.29,17.31,17.28,17.28,212768.0,15.9846,16.0031,15.9754,15.9754,212768.0
2018-07-12 15:40:00,17.28,17.29,17.26,17.28,233379.0,15.9754,15.9846,15.9569,15.9754,233379.0
2018-07-12 15:45:00,17.28,17.3,17.27,17.3,261154.0,15.9754,15.9939,15.9661,15.9939,261154.0
2018-07-12 15:50:00,17.3,17.32,17.27,17.27,667672.0,15.9939,16.0124,15.9661,15.9661,667672.0
2018-07-12 15:55:00,17.28,17.32,17.27,17.29,1480003.0,15.9754,16.0124,15.9661,15.9846,1480003.0
2018-07-13 09:30:00,17.1,17.1,16.91,17.03,707906.0,15.809,15.809,15.6333,15.7443,707906.0
2018-07-13 09:35:00,17.03,17.13,16.97,17.04,423917.0,15.7443,15.8367,15.6888,15.7535,423917.0
2018-07-13 09:40:00,17.04,17.05,16.87,16.91,429519.0,15.7535,15.7628,15.5963,15.6333,429519.0
2018-07-13 09:45:00,16.91,16.91,16.77,16.77,434823.0,15.6333,15.6333,15.5039,15.5039,434823.0
2018-07-13 09:50:00,16.78,16.78,16.48,16.5,759350.0,15.5131,15.5131,15.2358,15.2543,759350.0
2018-07-13 09:55:00,16.49,16.61,16.47,16.61,771304.0,15.245,15.356,15.2265,15.356,771304.0
2018-07-13 10:00:00,16.61,16.71,16.6,16.7,452819.0,15.356,15.4484,15.3467,15.4392,452819.0
2018-07-13 10:05:00,16.7,16.76,16.67,16.73,369478.0,15.4392,15.4946,15.4114,15.4669,369478.0
2018-07-13 10:10:00,16.73,16.73,16.56,16.57,704446.0,15.4669,15.4669,15.3097,15.319,704446.0
2018-07-13 10:15:00,16.57,16.6,16.51,16.54,389812.0,15.319,15.3467,15.2635,15.2913,389812.0
2018-07-13 10:20:00,16.54,16.55,16.47,16.52,732436.0,15.2913,15.3005,15.2265,15.2728,732436.0
2018-07-13 10:25:00,16.52,16.56,16.49,16.5,551779.0,15.2728,15.3097,15.245,15.2543,551779.0
2018-07-13 10:30:00,16.5,16.6,16.46,16.6,397192.0,15.2543,15.3467,15.2173,15.3467,397192.0
2018-07-13 10:35:00,16.6,16.64,16.56,16.62,433346.0,15.3467,15.3837,15.3097,15.3652,433346.0
2018-07-13 10:40:00,16.62,16.65,16.61,16.64,514713.0,15.3652,15.393,15.356,15.3837,514713.0
2018-07-13 10:45:00,16.65,16.69,16.62,16.66,864870.0,15.393,15.4299,15.3652,15.4022,864870.0
2018-07-13 10:50:00,16.66,16.72,16.63,16.66,769291.0,15.4022,15.4577,15.3745,15.4022,769291.0
2018-07-13 10:55:00,16.66,16.74,16.65,16.69,426525.0,15.4022,15.4762,15.393,15.4299,426525.0
2018-07-13 11:00:00,16.7,16.72,16.65,16.66,302661.0,15.4392,15.4577,15.393,15.4022,302661.0
2018-07-13 11:05:00,16.66,16.74,16.61,16.73,582690.0,15.4022,15.4762,15.356,15.4669,582690.0
2018-07-13 11:10:00,16.73,16.81,16.72,16.81,355486.0,15.4669,15.5409,15.4577,15.5409,355486.0
2018-07-13 11:15:00,16.81,16.84,16.77,16.81,304325.0,15.5409,15.5686,15.5039,15.5409,304325.0
2018-07-13 11:20:00,16.82,16.83,16.78,16.81,282411.0,15.5501,15.5594,15.5131,15.5409,282411.0
2018-07-13 11:25:00,16.81,16.87,16.8,16.82,460772.0,15.5409,15.5963,15.5316,15.5501,460772.0
2018-07-13 11:30:00,16.82,16.89,16.82,16.89,245987.0,15.5501,15.6148,15.5501,15.6148,245987.0
2018-07-13 11:35:00,16.89,16.92,16.87,16.89,322801.0,15.6148,15.6426,15.5963,15.6148,322801.0
2018-07-13 11:40:00,16.87,16.91,16.78,16.85,477541.0,15.5963,15.6333,15.5131,15.5779,477541.0
2018-07-13 11:45:00,16.85,16.86,16.79,16.86,203885.0,15.5779,15.5871,15.5224,15.5871,203885.0
2018-07-13 11:50:00,16.86,16.86,16.8,16.84,134522.0,15.5871,15.5871,15.5316,15.5686,134522.0
2018-07-13 11:55:00,16.83,16.84,16.69,16.7,269543.0,15.5594,15.5686,15.4299,15.4392,269543.0
2018-07-13 12:00:00,16.71,16.74,16.7,16.73,146278.0,15.4484,15.4762,15.4392,15.4669,146278.0
2018-07-13 12:05:00,16.73,16.76,16.72,16.76,156886.0,15.4669,15.4946,15.4577,15.4946,156886.0
2018-07-13 12:10:00,16.76,16.82,16.75,16.79,129333.0,15.4946,15.5501,15.4854,15.5224,129333.0
2018-07-13 12:15:00,16.79,16.79,16.75,16.79,154314.0,15.5224,15.5224,15.4854,15.5224,154314.0
2018-07-13 12:20:00,16.79,16.81,16.75,16.76,122094.0,15.5224,15.5409,15.4854,15.4946,122094.0
2018-07-13 12:25:00,16.76,16.77,16.74,16.75,108016.0,15.4946,15.5039,15.4762,15.4854,108016.0
2018-07-13 12:30:00,16.76,16.76,16.7,16.72,109422.0,15.4946,15.4946,15.4392,15.4577,109422.0
2018-07-13 12:35:00,16.71,16.72,16.66,16.67,142310.0,15.4484,15.4577,15.4022,15.4114,142310.0
2018-07-13 12:40:00,16.67,16.74,16.66,16.7,129457.0,15.4114,15.4762,15.4022,15.4392,129457.0
2018-07-13 12:45:00,16.7,16.71,16.68,16.7,148246.0,15.4392,15.4484,15.4207,15.4392,148246.0
2018-07-13 12:50:00,16.71,16.71,16.65,16.66,176441.0,15.4484,15.4484,15.393,15.4022,176441.0
2018-07-13 12:55:00,16.66,16.69,16.66,16.68,135345.0,15.4022,15.4299,15.4022,15.4207,135345.0
2018-07-13 13:00:00,16.68,16.72,16.67,16.71,102476.0,15.4207,15.4577,15.4114,15.4484,102476.0
2018-07-13 13:05:00,16.72,16.72,16.67,16.68,152662.0,15.4577,15.4577,15.4114,15.4207,152662.0
2018-07-13 13:10:00,16.68,16.69,16.67,16.68,77576.0,15.4207,15.4299,15.4114,15.4207,77576.0
2018-07-13 13:15:00,16.67,16.68,16.63,16.66,238293.0,15.4114,15.4207,15.3745,15.4022,238293.0
2018-07-13 13:20:00,16.66,16.7,16.65,16.7,106025.0,15.4022,15.4392,15.393,15.4392,106025.0
2018-07-13 13:25:00,16.7,16.7,16.67,16.69,65277.0,15.4392,15.4392,15.4114,15.4299,65277.0
2018-07-13 13:30:00,16.69,16.69,16.64,16.65,198230.0,15.4299,15.4299,15.3837,15.393,198230.0
2018-07-13 13:35:00,16.65,16.67,16.64,16.64,129747.0,15.393,15.4114,15.3837,15.3837,129747.0
2018-07-13 13:40:00,16.64,16.66,16.63,16.64,95688.0,15.3837,15.4022,15.3745,15.3837,95688.0
2018-07-13 13:45:00,16.64,16.64,16.62,16.64,240826.0,15.3837,15.3837,15.3652,15.3837,240826.0
2018-07-13 13:50:00,16.63,16.64,16.62,16.64,137781.0,15.3745,15.3837,15.3652,15.3837,137781.0
2018-07-13 13:55:00,16.64,16.71,16.63,16.71,271251.0,15.3837,15.4484,15.3745,15.4484,271251.0
2018-07-13 14:00:00,16.71,16.71,16.66,16.68,93741.0,15.4484,15.4484,15.4022,15.4207,93741.0
2018-07-13 14:05:00,16.68,16.71,16.66,16.69,109882.0,15.4207,15.4484,15.4022,15.4299,109882.0
2018-07-13 14:10:00,16.69,16.7,16.68,16.68,65866.0,15.4299,15.4392,15.4207,15.4207,65866.0
2018-07-13 14:15:00,16.68,16.69,16.64,16.64,139350.0,15.4207,15.4299,15.3837,15.3837,139350.0
2018-07-13 14:20:00,16.64,16.69,16.64,16.69,69205.0,15.3837,15.4299,15.3837,15.4299,69205.0
2018-07-13 14:25:00,16.69,16.69,16.65,16.65,106463.0,15.4299,15.4299,15.393,15.393,106463.0
2018-07-13 14:30:00,16.65,16.67,16.64,16.66,184774.0,15.393,15.4114,15.3837,15.4022,184774.0
2018-07-13 14:35:00,16.66,16.66,16.62,16.64,188515.0,15.4022,15.4022,15.3652,15.3837,188515.0
2018-07-13 14:40:00,16.64,16.66,16.64,16.66,89781.0,15.3837,15.4022,15.3837,15.4022,89781.0
2018-07-13 14:45:00,16.66,16.66,16.65,16.66,37975.0,15.4022,15.4022,15.393,15.4022,37975.0
2018-07-13 14:50:00,16.66,16.69,16.64,16.67,132527.0,15.4022,15.4299,15.3837,15.4114,132527.0
2018-07-13 14:55:00,16.68,16.68,16.65,16.66,99451.0,15.4207,15.4207,15.393,15.4022,99451.0
2018-07-13 15:00:00,16.66,16.66,16.65,16.66,35363.0,15.4022,15.4022,15.393,15.4022,35363.0
2018-07-13 15:05:00,16.66,16.68,16.65,16.68,77291.0,15.4022,15.4207,15.393,15.4207,77291.0
2018-07-13 15:10:00,16.68,16.69,16.66,16.69,167662.0,15.4207,15.4299,15.4022,15.4299,167662.0
2018-07-13 15:15:00,16.69,16.71,16.68,16.71,91697.0,15.4299,15.4484,15.4207,15.4484,91697.0
2018-07-13 15:20:00,16.71,16.73,16.7,16.72,186153.0,15.4484,15.4669,15.4392,15.4577,186153.0
2018-07-13 15:25:00,16.72,16.75,16.71,16.73,546467.0,15.4577,15.4854,15.4484,15.4669,546467.0
2018-07-13 15:30:00,16.74,16.77,16.72,16.76,370511.0,15.4762,15.5039,15.4577,15.4946,370511.0
2018-07-13 15:35:00,16.76,16.79,16.75,16.79,287379.0,15.4946,15.5224,15.4854,15.5224,287379.0
2018-07-13 15:40:00,16.79,16.82,16.76,16.78,577145.0,15.5224,15.5501,15.4946,15.5131,577145.0
2018-07-13 15:45:00,16.78,16.78,16.74,16.76,352810.0,15.5131,15.5131,15.4762,15.4946,352810.0
2018-07-13 15:50:00,16.76,16.79,16.74,16.78,533071.0,15.4946,15.5224,15.4762,15.5131,533071.0
2018-07-13 15:55:00,16.78,16.83,16.77,16.8,1627273.0,15.5131,15.5594,15.5039,15.5316,1627273.0
2018-07-16 09:30:00,16.82,16.86,16.7,16.79,288895.0,15.5501,15.5871,15.4392,15.5224,288895.0
2018-07-16 09:35:00,16.78,16.86,16.77,16.84,515254.0,15.5131,15.5871,15.5039,15.5686,515254.0
2018-07-16 09:40:00,16.84,16.95,16.82,16.89,294270.0,15.5686,15.6703,15.5501,15.6148,294270.0
2018-07-16 09:45:00,16.88,16.95,16.85,16.92,498897.0,15.6056,15.6703,15.5779,15.6426,498897.0
2018-07-16 09:50:00,16.92,16.92,16.81,16.82,333510.0,15.6426,15.6426,15.5409,15.5501,333510.0
2018-07-16 09:55:00,16.82,16.88,16.79,16.85,133196.0,15.5501,15.6056,15.5224,15.5779,133196.0
2018-07-16 10:00:00,16.85,16.85,16.77,16.78,208444.0,15.5779,15.5779,15.5039,15.5131,208444.0
2018-07-16 10:05:00,16.78,16.81,16.74,16.76,167583.0,15.5131,15.5409,15.4762,15.4946,167583.0
2018-07-16 10:10:00,16.77,16.83,16.69,16.7,440928.0,15.5039,15.5594,15.4299,15.4392,440928.0
2018-07-16 10:15:00,16.7,16.71,16.65,16.66,427282.0,15.4392,15.4484,15.393,15.4022,427282.0
2018-07-16 10:20:00,16.65,16.7,16.65,16.67,253883.0,15.393,15.4392,15.393,15.4114,253883.0
2018-07-16 10:25:00,16.67,16.71,16.62,16.64,136613.0,15.4114,15.4484,15.3652,15.3837,136613.0
2018-07-16 10:30:00,16.64,16.65,16.6,16.63,93742.0,15.3837,15.393,15.3467,15.3745,93742.0
2018-07-16 10:35:00,16.62,16.71,16.62,16.68,286337.0,15.3652,15.4484,15.3652,15.4207,286337.0
2018-07-16 10:40:00,16.67,16.69,16.56,16.58,253187.0,15.4114,15.4299,15.3097,15.3282,253187.0
2018-07-16 10:45:00,16.58,16.65,16.54,16.62,245460.0,15.3282,15.393,15.2913,15.3652,245460.0
2018-07-16 10:50:00,16.62,16.65,16.58,16.61,143302.0,15.3652,15.393,15.3282,15.356,143302.0
2018-07-16 10:55:00,16.61,16.61,16.55,16.57,180726.0,15.356,15.356,15.3005,15.319,180726.0
2018-07-16 11:00:00,16.56,16.59,16.54,16.58,152301.0,15.3097,15.3375,15.2913,15.3282,152301.0
2018-07-16 11:05:00,16.59,16.6,16.57,16.57,98463.0,15.3375,15.3467,15.319,15.319,98463.0
2018-07-16 11:10:00,16.57,16.63,16.57,16.61,117520.0,15.319,15.3745,15.319,15.356,117520.0
2018-07-16 11:15:00,16.61,16.62,16.59,16.62,97012.0,15.356,15.3652,15.3375,15.3652,97012.0
2018-07-16 11:20:00,16.62,16.65,16.61,16.65,130501.0,15.3652,15.393,15.356,15.393,130501.0
2018-07-16 11:25:00,16.65,16.66,16.62,16.65,240435.0,15.393,15.4022,15.3652,15.393,240435.0
2018-07-16 11:30:00,16.65,16.65,16.61,16.63,277630.0,15.393,15.393,15.356,15.3745,277630.0
2018-07-16 11:35:00,16.64,16.66,16.62,16.62,364381.0,15.3837,15.4022,15.3652,15.3652,364381.0
2018-07-16 11:40:00,16.62,16.64,16.57,16.59,158074.0,15.3652,15.3837,15.319,15.3375,158074.0
2018-07-16 11:45:00,16.59,16.61,16.54,16.61,310736.0,15.3375,15.356,15.2913,15.356,310736.0
2018-07-16 11:50:00,16.61,16.62,16.57,16.59,33885.0,15.356,15.3652,15.319,15.3375,33885.0
2018-07-16 11:55:00,16.59,16.63,16.58,16.62,62230.0,15.3375,15.3745,15.3282,15.3652,62230.0
2018-07-16 12:00:00,16.62,16.63,16.59,16.62,78800.0,15.3652,15.3745,15.3375,15.3652,78800.0
2018-07-16 12:05:00,16.62,16.64,16.6,16.62,163289.0,15.3652,15.3837,15.3467,15.3652,163289.0
2018-07-16 12:10:00,16.62,16.62,16.6,16.62,83319.0,15.3652,15.3652,15.3467,15.3652,83319.0
2018-07-16 12:15:00,16.62,16.62,16.6,16.62,88111.0,15.3652,15.3652,15.3467,15.3652,88111.0
2018-07-16 12:20:00,16.61,16.65,16.61,16.65,75369.0,15.356,15.393,15.356,15.393,75369.0
2018-07-16 12:25:00,16.65,16.68,16.64,16.66,113382.0,15.393,15.4207,15.3837,15.4022,113382.0
2018-07-16 12:30:00,16.66,16.67,16.65,16.66,59438.0,15.4022,15.4114,15.393,15.4022,59438.0
2018-07-16 12:35:00,16.66,16.68,16.65,16.68,55163.0,15.4022,15.4207,15.393,15.4207,55163.0
2018-07-16 12:40:00,16.68,16.69,16.67,16.69,58237.0,15.4207,15.4299,15.4114,15.4299,58237.0
2018-07-16 12:45:00,16.69,16.76,16.68,16.75,196282.0,15.4299,15.4946,15.4207,15.4854,196282.0
2018-07-16 12:50:00,16.75,16.75,16.7,16.72,46322.0,15.4854,15.4854,15.4392,15.4577,46322.0
2018-07-16 12:55:00,16.72,16.75,16.72,16.75,109495.0,15.4577,15.4854,15.4577,15.4854,109495.0
2018-07-16 13:00:00,16.75,16.75,16.72,16.75,44476.0,15.4854,15.4854,15.4577,15.4854,44476.0
2018-07-16 13:05:00,16.74,16.75,16.71,16.75,52512.0,15.4762,15.4854,15.4484,15.4854,52512.0
2018-07-16 13:10:00,16.74,16.76,16.74,16.74,49190.0,15.4762,15.4946,15.4762,15.4762,49190.0
2018-07-16 13:15:00,16.74,16.76,16.73,16.75,84936.0,15.4762,15.4946,15.4669,15.4854,84936.0
2018-07-16 13:20:00,16.74,16.76,16.71,16.73,78835.0,15.4762,15.4946,15.4484,15.4669,78835.0
2018-07-16 13:25:00,16.73,16.73,16.71,16.71,34912.0,15.4669,15.4669,15.4484,15.4484,34912.0
2018-07-16 13:30:00,16.71,16.71,16.68,16.71,72385.0,15.4484,15.4484,15.4207,15.4484,72385.0
2018-07-16 13:35:00,16.71,16.73,16.7,16.73,42973.0,15.4484,15.4669,15.4392,15.4669,42973.0
2018-07-16 13:40:00,16.73,16.76,16.72,16.75,93040.0,15.4669,15.4946,15.4577,15.4854,93040.0
2018-07-16 13:45:00,16.75,16.75,16.71,16.72,27643.0,15.4854,15.4854,15.4484,15.4577,27643.0
2018-07-16 13:50:00,16.71,16.72,16.68,16.72,509772.0,15.4484,15.4577,15.4207,15.4577,509772.0
2018-07-16 13:55:00,16.72,16.73,16.68,16.7,160035.0,15.4577,15.4669,15.4207,15.4392,160035.0
2018-07-16 14:00:00,16.71,16.71,16.69,16.7,45294.0,15.4484,15.4484,15.4299,15.4392,45294.0
2018-07-16 14:05:00,16.7,16.71,16.69,16.69,46080.0,15.4392,15.4484,15.4299,15.4299,46080.0
2018-07-16 14:10:00,16.69,16.7,16.68,16.69,95688.0,15.4299,15.4392,15.4207,15.4299,95688.0
2018-07-16 14:15:00,16.68,16.74,16.67,16.74,777297.0,15.4207,15.4762,15.4114,15.4762,777297.0
2018-07-16 14:20:00,16.73,16.74,16.69,16.69,146190.0,15.4669,15.4762,15.4299,15.4299,146190.0
2018-07-16 14:25:00,16.69,16.7,16.65,16.67,103121.0,15.4299,15.4392,15.393,15.4114,103121.0
2018-07-16 14:30:00,16.67,16.68,16.65,16.66,44105.0,15.4114,15.4207,15.393,15.4022,44105.0
2018-07-16 14:35:00,16.67,16.68,16.66,16.68,67391.0,15.4114,15.4207,15.4022,15.4207,67391.0
2018-07-16 14:40:00,16.67,16.67,16.62,16.64,153445.0,15.4114,15.4114,15.3652,15.3837,153445.0
2018-07-16 14:45:00,16.64,16.65,16.62,16.64,72778.0,15.3837,15.393,15.3652,15.3837,72778.0
2018-07-16 14:50:00,16.64,16.65,16.61,16.63,71538.0,15.3837,15.393,15.356,15.3745,71538.0
2018-07-16 14:55:00,16.63,16.65,16.62,16.65,135940.0,15.3745,15.393,15.3652,15.393,135940.0
2018-07-16 15:00:00,16.65,16.68,16.64,16.66,56432.0,15.393,15.4207,15.3837,15.4022,56432.0
2018-07-16 15:05:00,16.66,16.7,16.66,16.7,32878.0,15.4022,15.4392,15.4022,15.4392,32878.0
2018-07-16 15:10:00,16.7,16.7,16.68,16.7,91179.0,15.4392,15.4392,15.4207,15.4392,91179.0
2018-07-16 15:15:00,16.7,16.7,16.68,16.7,49314.0,15.4392,15.4392,15.4207,15.4392,49314.0
2018-07-16 15:20:00,16.7,16.7,16.68,16.7,43511.0,15.4392,15.4392,15.4207,15.4392,43511.0
2018-07-16 15:25:00,16.7,16.71,16.68,16.69,78176.0,15.4392,15.4484,15.4207,15.4299,78176.0
2018-07-16 15:30:00,16.69,16.74,16.67,16.72,625738.0,15.4299,15.4762,15.4114,15.4577,625738.0
2018-07-16 15:35:00,16.73,16.74,16.71,16.73,202495.0,15.4669,15.4762,15.4484,15.4669,202495.0
2018-07-16 15:40:00,16.74,16.75,16.73,16.74,155474.0,15.4762,15.4854,15.4669,15.4762,155474.0
2018-07-16 15:45:00,16.75,16.77,16.72,16.77,339714.0,15.4854,15.5039,15.4577,15.5039,339714.0
2018-07-16 15:50:00,16.76,16.78,16.73,16.73,273481.0,15.4946,15.5131,15.4669,15.4669,273481.0
2018-07-16 15:55:00,16.74,16.78,16.73,16.77,688200.0,15.4762,15.5131,15.4669,15.5039,688200.0
2018-07-17 09:30:00,16.7,16.79,16.68,16.75,461207.0,15.4392,15.5224,15.4207,15.4854,461207.0
2018-07-17 09:35:00,16.75,16.83,16.72,16.74,234159.0,15.4854,15.5594,15.4577,15.4762,234159.0
2018-07-17 09:40:00,16.75,16.75,16.67,16.69,221224.0,15.4854,15.4854,15.4114,15.4299,221224.0
2018-07-17 09:45:00,16.7,16.77,16.69,16.75,524421.0,15.4392,15.5039,15.4299,15.4854,524421.0
2018-07-17 09:50:00,16.75,16.84,16.75,16.8,351870.0,15.4854,15.5686,15.4854,15.5316,351870.0
2018-07-17 09:55:00,16.8,16.82,16.75,16.77,211214.0,15.5316,15.5501,15.4854,15.5039,211214.0
2018-07-17 10:00:00,16.77,16.83,16.77,16.81,218587.0,15.5039,15.5594,15.5039,15.5409,218587.0
2018-07-17 10:05:00,16.81,16.89,16.81,16.89,251570.0,15.5409,15.6148,15.5409,15.6148,251570.0
2018-07-17 10:10:00,16.89,16.91,16.86,16.88,310766.0,15.6148,15.6333,15.5871,15.6056,310766.0
2018-07-17 10:15:00,16.89,16.9,16.86,16.88,95013.0,15.6148,15.6241,15.5871,15.6056,95013.0
2018-07-17 10:20:00,16.89,16.9,16.83,16.84,281119.0,15.6148,15.6241,15.5594,15.5686,281119.0
2018-07-17 10:25:00,16.85,16.86,16.82,16.85,160657.0,15.5779,15.5871,15.5501,15.5779,160657.0
2018-07-17 10:30:00,16.85,16.9,16.85,16.89,70759.0,15.5779,15.6241,15.5779,15.6148,70759.0
2018-07-17 10:35:00,16.88,16.89,16.85,16.89,114788.0,15.6056,15.6148,15.5779,15.6148,114788.0
2018-07-17 10:40:00,16.88,16.91,16.86,16.89,284606.0,15.6056,15.6333,15.5871,15.6148,284606.0
2018-07-17 10:45:00,16.89,16.9,16.86,16.86,147485.0,15.6148,15.6241,15.5871,15.5871,147485.0
2018-07-17 10:50:00,16.86,16.86,16.81,16.83,172438.0,15.5871,15.5871,15.5409,15.5594,172438.0
2018-07-17 10:55:00,16.84,16.87,16.82,16.85,69618.0,15.5686,15.5963,15.5501,15.5779,69618.0
2018-07-17 11:00:00,16.85,16.9,16.84,16.86,227475.0,15.5779,15.6241,15.5686,15.5871,227475.0
2018-07-17 11:05:00,16.86,16.89,16.83,16.84,69878.0,15.5871,15.6148,15.5594,15.5686,69878.0
2018-07-17 11:10:00,16.84,16.87,16.83,16.87,65535.0,15.5686,15.5963,15.5594,15.5963,65535.0
2018-07-17 11:15:00,16.87,16.89,16.85,16.88,62348.0,15.5963,15.6148,15.5779,15.6056,62348.0
2018-07-17 11:20:00,16.87,16.9,16.86,16.88,111553.0,15.5963,15.6241,15.5871,15.6056,111553.0
2018-07-17 11:25:00,16.88,16.88,16.84,16.86,96932.0,15.6056,15.6056,15.5686,15.5871,96932.0
2018-07-17 11:30:00,16.85,16.87,16.83,16.87,84592.0,15.5779,15.5963,15.5594,15.5963,84592.0
2018-07-17 11:35:00,16.86,16.88,16.85,16.88,126993.0,15.5871,15.6056,15.5779,15.6056,126993.0
2018-07-17 11:40:00,16.88,16.91,16.86,16.89,142712.0,15.6056,15.6333,15.5871,15.6148,142712.0
2018-07-17 11:45:00,16.89,16.94,16.89,16.91,110030.0,15.6148,15.6611,15.6148,15.6333,110030.0
2018-07-17 11:50:00,16.93,16.93,16.89,16.9,89345.0,15.6518,15.6518,15.6148,15.6241,89345.0
2018-07-17 11:55:00,16.89,16.95,16.89,16.95,173149.0,15.6148,15.6703,15.6148,15.6703,173149.0
2018-07-17 12:00:00,16.94,16.95,16.92,16.94,92717.0,15.6611,15.6703,15.6426,15.6611,92717.0
2018-07-17 12:05:00,16.93,16.95,16.93,16.94,91559.0,15.6518,15.6703,15.6518,15.6611,91559.0
2018-07-17 12:10:00,16.95,17.01,16.94,17.01,281728.0,15.6703,15.7258,15.6611,15.7258,281728.0
2018-07-17 12:15:00,17.01,17.03,16.99,16.99,240993.0,15.7258,15.7443,15.7073,15.7073,240993.0
2018-07-17 12:20:00,17.0,17.04,16.98,17.01,229639.0,15.7165,15.7535,15.698,15.7258,229639.0
2018-07-17 12:25:00,17.01,17.02,16.99,17.01,100286.0,15.7258,15.735,15.7073,15.7258,100286.0
2018-07-17 12:30:00,17.01,17.02,16.98,17.0,142605.0,15.7258,15.735,15.698,15.7165,142605.0
2018-07-17 12:35:00,17.0,17.0,16.96,16.97,118465.0,15.7165,15.7165,15.6795,15.6888,118465.0
2018-07-17 12:40:00,16.98,17.01,16.98,16.99,104312.0,15.698,15.7258,15.698,15.7073,104312.0
2018-07-17 12:45:00,16.99,17.01,16.98,16.98,214929.0,15.7073,15.7258,15.698,15.698,214929.0
2018-07-17 12:50:00,16.98,17.01,16.96,17.0,106163.0,15.698,15.7258,15.6795,15.7165,106163.0
2018-07-17 12:55:00,17.0,17.0,16.97,16.98,52726.0,15.7165,15.7165,15.6888,15.698,52726.0
2018-07-17 13:00:00,16.98,17.0,16.96,16.98,179998.0,15.698,15.7165,15.6795,15.698,179998.0
2018-07-17 13:05:00,16.98,17.01,16.96,16.99,111839.0,15.698,15.7258,15.6795,15.7073,111839.0
2018-07-17 13:10:00,16.99,17.0,16.98,16.99,60374.0,15.7073,15.7165,15.698,15.7073,60374.0
2018-07-17 13:15:00,16.99,17.0,16.97,16.98,122295.0,15.7073,15.7165,15.6888,15.698,122295.0
2018-07-17 13:20:00,16.98,17.02,16.98,17.0,120594.0,15.698,15.735,15.698,15.7165,120594.0
2018-07-17 13:25:00,17.0,17.01,16.99,16.99,201733.0,15.7165,15.7258,15.7073,15.7073,201733.0
2018-07-17 13:30:00,16.99,17.01,16.99,17.0,149016.0,15.7073,15.7258,15.7073,15.7165,149016.0
2018-07-17 13:35:00,17.0,17.01,16.97,16.98,225342.0,15.7165,15.7258,15.6888,15.698,225342.0
2018-07-17 13:40:00,16.99,17.01,16.96,17.0,73752.0,15.7073,15.7258,15.6795,15.7165,73752.0
2018-07-17 13:45:00,17.0,17.01,16.98,16.99,88368.0,15.7165,15.7258,15.698,15.7073,88368.0
2018-07-17 13:50:00,16.99,16.99,16.97,16.97,127737.0,15.7073,15.7073,15.6888,15.6888,127737.0
2018-07-17 13:55:00,16.98,16.98,16.95,16.98,136871.0,15.698,15.698,15.6703,15.698,136871.0
2018-07-17 14:00:00,16.98,16.98,16.94,16.96,60324.0,15.698,15.698,15.6611,15.6795,60324.0
2018-07-17 14:05:00,16.96,16.98,16.95,16.96,35229.0,15.6795,15.698,15.6703,15.6795,35229.0
2018-07-17 14:10:00,16.96,16.97,16.94,16.95,94242.0,15.6795,15.6888,15.6611,15.6703,94242.0
2018-07-17 14:15:00,16.94,16.95,16.91,16.92,136699.0,15.6611,15.6703,15.6333,15.6426,136699.0
2018-07-17 14:20:00,16.92,16.93,16.91,16.92,154863.0,15.6426,15.6518,15.6333,15.6426,154863.0
2018-07-17 14:25:00,16.92,16.93,16.9,16.9,123174.0,15.6426,15.6518,15.6241,15.6241,123174.0
2018-07-17 14:30:00,16.9,16.92,16.89,16.91,87539.0,15.6241,15.6426,15.6148,15.6333,87539.0
2018-07-17 14:35:00,16.9,16.92,16.89,16.91,48164.0,15.6241,15.6426,15.6148,15.6333,48164.0
2018-07-17 14:40:00,16.91,16.91,16.88,16.89,78885.0,15.6333,15.6333,15.6056,15.6148,78885.0
2018-07-17 14:45:00,16.89,16.91,16.88,16.89,220466.0,15.6148,15.6333,15.6056,15.6148,220466.0
2018-07-17 14:50:00,16.89,16.9,16.86,16.87,107695.0,15.6148,15.6241,15.5871,15.5963,107695.0
2018-07-17 14:55:00,16.88,16.88,16.85,16.86,106839.0,15.6056,15.6056,15.5779,15.5871,106839.0
2018-07-17 15:00:00,16.86,16.86,16.85,16.86,66985.0,15.5871,15.5871,15.5779,15.5871,66985.0
2018-07-17 15:05:00,16.85,16.86,16.83,16.85,213607.0,15.5779,15.5871,15.5594,15.5779,213607.0
2018-07-17 15:10:00,16.85,16.86,16.84,16.85,95994.0,15.5779,15.5871,15.5686,15.5779,95994.0
2018-07-17 15:15:00,16.85,16.87,16.84,16.86,124979.0,15.5779,15.5963,15.5686,15.5871,124979.0
2018-07-17 15:20:00,16.85,16.87,16.84,16.87,118360.0,15.5779,15.5963,15.5686,15.5963,118360.0
2018-07-17 15:25:00,16.87,16.87,16.84,16.85,120370.0,15.5963,15.5963,15.5686,15.5779,120370.0
2018-07-17 15:30:00,16.85,16.86,16.83,16.84,163034.0,15.5779,15.5871,15.5594,15.5686,163034.0
2018-07-17 15:35:00,16.84,16.85,16.81,16.82,277012.0,15.5686,15.5779,15.5409,15.5501,277012.0
2018-07-17 15:40:00,16.82,16.84,16.79,16.8,571394.0,15.5501,15.5686,15.5224,15.5316,571394.0
2018-07-17 15:45:00,16.8,16.82,16.77,16.79,605584.0,15.5316,15.5501,15.5039,15.5224,605584.0
2018-07-17 15:50:00,16.78,16.8,16.77,16.78,475925.0,15.5131,15.5316,15.5039,15.5131,475925.0
2018-07-17 15:55:00,16.78,16.79,16.74,16.77,1284047.0,15.5131,15.5224,15.4762,15.5039,1284047.0
2018-07-18 09:30:00,16.75,16.79,16.7,16.71,315229.0,15.4854,15.5224,15.4392,15.4484,315229.0
2018-07-18 09:35:00,16.71,16.71,16.41,16.45,633905.0,15.4484,15.4484,15.1711,15.2081,633905.0
2018-07-18 09:40:00,16.44,16.52,16.38,16.51,547089.0,15.1988,15.2728,15.1433,15.2635,547089.0
2018-07-18 09:45:00,16.52,16.62,16.48,16.57,336835.0,15.2728,15.3652,15.2358,15.319,336835.0
2018-07-18 09:50:00,16.57,16.61,16.56,16.57,214087.0,15.319,15.356,15.3097,15.319,214087.0
2018-07-18 09:55:00,16.57,16.63,16.54,16.6,492368.0,15.319,15.3745,15.2913,15.3467,492368.0
2018-07-18 10:00:00,16.59,16.6,16.56,16.58,89075.0,15.3375,15.3467,15.3097,15.3282,89075.0
2018-07-18 10:05:00,16.57,16.68,16.56,16.65,298839.0,15.319,15.4207,15.3097,15.393,298839.0
2018-07-18 10:10:00,16.65,16.65,16.6,16.63,302117.0,15.393,15.393,15.3467,15.3745,302117.0
2018-07-18 10:15:00,16.63,16.65,16.61,16.63,244655.0,15.3745,15.393,15.356,15.3745,244655.0
2018-07-18 10:20:00,16.63,16.67,16.61,16.65,186972.0,15.3745,15.4114,15.356,15.393,186972.0
2018-07-18 10:25:00,16.65,16.71,16.64,16.7,326109.0,15.393,15.4484,15.3837,15.4392,326109.0
2018-07-18 10:30:00,16.7,16.77,16.66,16.77,253290.0,15.4392,15.5039,15.4022,15.5039,253290.0
2018-07-18 10:35:00,16.77,16.77,16.73,16.75,145534.0,15.5039,15.5039,15.4669,15.4854,145534.0
2018-07-18 10:40:00,16.75,16.84,16.73,16.84,232070.0,15.4854,15.5686,15.4669,15.5686,232070.0
2018-07-18 10:45:00,16.84,16.86,16.8,16.81,168539.0,15.5686,15.5871,15.5316,15.5409,168539.0
2018-07-18 10:50:00,16.81,16.82,16.79,16.82,98905.0,15.5409,15.5501,15.5224,15.5501,98905.0
2018-07-18 10:55:00,16.82,16.89,16.81,16.88,286268.0,15.5501,15.6148,15.5409,15.6056,286268.0
2018-07-18 11:00:00,16.88,16.9,16.87,16.9,262917.0,15.6056,15.6241,15.5963,15.6241,262917.0
2018-07-18 11:05:00,16.91,16.95,16.9,16.93,122712.0,15.6333,15.6703,15.6241,15.6518,122712.0
2018-07-18 11:10:00,16.93,16.95,16.93,16.95,237389.0,15.6518,15.6703,15.6518,15.6703,237389.0
2018-07-18 11:15:00,16.94,16.96,16.93,16.95,377159.0,15.6611,15.6795,15.6518,15.6703,377159.0
2018-07-18 11:20:00,16.95,16.96,16.9,16.9,514468.0,15.6703,15.6795,15.6241,15.6241,514468.0
2018-07-18 11:25:00,16.9,16.92,16.86,16.89,288817.0,15.6241,15.6426,15.5871,15.6148,288817.0
2018-07-18 11:30:00,16.89,16.92,16.86,16.92,214580.0,15.6148,15.6426,15.5871,15.6426,214580.0
2018-07-18 11:35:00,16.91,16.91,16.83,16.85,361031.0,15.6333,15.6333,15.5594,15.5779,361031.0
2018-07-18 11:40:00,16.84,16.86,16.83,16.85,209829.0,15.5686,15.5871,15.5594,15.5779,209829.0
2018-07-18 11:45:00,16.85,16.95,16.85,16.95,136304.0,15.5779,15.6703,15.5779,15.6703,136304.0
2018-07-18 11:50:00,16.95,16.97,16.92,16.95,175446.0,15.6703,15.6888,15.6426,15.6703,175446.0
2018-07-18 11:55:00,16.95,17.0,16.94,16.99,70722.0,15.6703,15.7165,15.6611,15.7073,70722.0
2018-07-18 12:00:00,17.0,17.0,16.96,17.0,133119.0,15.7165,15.7165,15.6795,15.7165,133119.0
2018-07-18 12:05:00,17.0,17.02,16.99,17.0,449119.0,15.7165,15.735,15.7073,15.7165,449119.0
2018-07-18 12:10:00,17.0,17.04,16.99,17.02,251034.0,15.7165,15.7535,15.7073,15.735,251034.0
2018-07-18 12:15:00,17.03,17.04,17.0,17.03,409205.0,15.7443,15.7535,15.7165,15.7443,409205.0
2018-07-18 12:20:00,17.03,17.11,17.02,17.1,874556.0,15.7443,15.8182,15.735,15.809,874556.0
2018-07-18 12:25:00,17.1,17.14,17.07,17.14,683664.0,15.809,15.846,15.7812,15.846,683664.0
2018-07-18 12:30:00,17.15,17.19,17.13,17.17,512725.0,15.8552,15.8922,15.8367,15.8737,512725.0
2018-07-18 12:35:00,17.17,17.2,17.15,17.16,182389.0,15.8737,15.9014,15.8552,15.8644,182389.0
2018-07-18 12:40:00,17.16,17.17,17.12,17.12,49463.0,15.8644,15.8737,15.8275,15.8275,49463.0
2018-07-18 12:45:00,17.12,17.17,17.11,17.16,136996.0,15.8275,15.8737,15.8182,15.8644,136996.0
2018-07-18 12:50:00,17.17,17.17,17.14,17.14,58387.0,15.8737,15.8737,15.846,15.846,58387.0
2018-07-18 12:55:00,17.14,17.16,17.02,17.02,277049.0,15.846,15.8644,15.735,15.735,277049.0
2018-07-18 13:00:00,17.02,17.08,17.01,17.07,85800.0,15.735,15.7905,15.7258,15.7812,85800.0
2018-07-18 13:05:00,17.07,17.08,17.05,17.05,92548.0,15.7812,15.7905,15.7628,15.7628,92548.0
2018-07-18 13:10:00,17.06,17.08,17.03,17.04,77280.0,15.772,15.7905,15.7443,15.7535,77280.0
2018-07-18 13:15:00,17.05,17.06,17.02,17.04,81649.0,15.7628,15.772,15.735,15.7535,81649.0
2018-07-18 13:20:00,17.04,17.1,17.03,17.1,49550.0,15.7535,15.809,15.7443,15.809,49550.0
2018-07-18 13:25:00,17.1,17.11,17.03,17.04,108769.0,15.809,15.8182,15.7443,15.7535,108769.0
2018-07-18 13:30:00,17.04,17.06,17.03,17.04,48923.0,15.7535,15.772,15.7443,15.7535,48923.0
2018-07-18 13:35:00,17.04,17.07,17.02,17.02,106125.0,15.7535,15.7812,15.735,15.735,106125.0
2018-07-18 13:40:00,17.02,17.03,16.97,16.98,85899.0,15.735,15.7443,15.6888,15.698,85899.0
2018-07-18 13:45:00,16.98,16.99,16.97,16.98,56089.0,15.698,15.7073,15.6888,15.698,56089.0
2018-07-18 13:50:00,16.98,17.0,16.93,16.98,183994.0,15.698,15.7165,15.6518,15.698,183994.0
2018-07-18 13:55:00,16.98,16.99,16.97,16.98,40052.0,15.698,15.7073,15.6888,15.698,40052.0
2018-07-18 14:00:00,16.98,17.0,16.97,17.0,70744.0,15.698,15.7165,15.6888,15.7165,70744.0
2018-07-18 14:05:00,17.0,17.02,16.98,16.99,117391.0,15.7165,15.735,15.698,15.7073,117391.0
2018-07-18 14:10:00,17.0,17.0,16.98,17.0,46881.0,15.7165,15.7165,15.698,15.7165,46881.0
2018-07-18 14:15:00,17.0,17.05,16.99,17.05,127162.0,15.7165,15.7628,15.7073,15.7628,127162.0
2018-07-18 14:20:00,17.05,17.07,17.04,17.07,69887.0,15.7628,15.7812,15.7535,15.7812,69887.0
2018-07-18 14:25:00,17.07,17.08,17.05,17.05,92922.0,15.7812,15.7905,15.7628,15.7628,92922.0
2018-07-18 14:30:00,17.05,17.06,17.03,17.04,29062.0,15.7628,15.772,15.7443,15.7535,29062.0
2018-07-18 14:35:00,17.04,17.05,17.01,17.03,129443.0,15.7535,15.7628,15.7258,15.7443,129443.0
2018-07-18 14:40:00,17.04,17.04,17.01,17.03,75707.0,15.7535,15.7535,15.7258,15.7443,75707.0
2018-07-18 14:45:00,17.03,17.08,17.02,17.08,109768.0,15.7443,15.7905,15.735,15.7905,109768.0
2018-07-18 14:50:00,17.08,17.09,17.05,17.05,77505.0,15.7905,15.7997,15.7628,15.7628,77505.0
2018-07-18 14:55:00,17.05,17.1,17.05,17.1,76383.0,15.7628,15.809,15.7628,15.809,76383.0
2018-07-18 15:00:00,17.1,17.1,17.08,17.09,55878.0,15.809,15.809,15.7905,15.7997,55878.0
2018-07-18 15:05:00,17.09,17.09,17.06,17.07,74084.0,15.7997,15.7997,15.772,15.7812,74084.0
2018-07-18 15:10:00,17.07,17.07,17.04,17.06,82280.0,15.7812,15.7812,15.7535,15.772,82280.0
2018-07-18 15:15:00,17.05,17.08,17.05,17.07,44139.0,15.7628,15.7905,15.7628,15.7812,44139.0
2018-07-18 15:20:00,17.07,17.1,17.05,17.07,139830.0,15.7812,15.809,15.7628,15.7812,139830.0
2018-07-18 15:25:00,17.08,17.11,17.07,17.11,79324.0,15.7905,15.8182,15.7812,15.8182,79324.0
2018-07-18 15:30:00,17.11,17.12,17.07,17.07,114061.0,15.8182,15.8275,15.7812,15.7812,114061.0
2018-07-18 15:35:00,17.07,17.11,17.07,17.09,151648.0,15.7812,15.8182,15.7812,15.7997,151648.0
2018-07-18 15:40:00,17.08,17.11,17.08,17.11,133256.0,15.7905,15.8182,15.7905,15.8182,133256.0
2018-07-18 15:45:00,17.11,17.12,17.08,17.08,188778.0,15.8182,15.8275,15.7905,15.7905,188778.0
2018-07-18 15:50:00,17.08,17.1,17.07,17.09,328431.0,15.7905,15.809,15.7812,15.7997,328431.0
2018-07-18 15:55:00,17.09,17.1,17.07,17.09,543516.0,15.7997,15.809,15.7812,15.7997,543516.0
2018-07-19 09:30:00,16.45,16.47,16.2,16.27,1220413.0,15.2081,15.2265,14.9769,15.0416,1220413.0
2018-07-19 09:35:00,16.26,16.39,16.22,16.22,741873.0,15.0324,15.1526,14.9954,14.9954,741873.0
2018-07-19 09:40:00,16.22,16.22,16.12,16.21,874652.0,14.9954,14.9954,14.903,14.9862,874652.0
2018-07-19 09:45:00,16.22,16.24,16.01,16.02,655794.0,14.9954,15.0139,14.8013,14.8105,655794.0
2018-07-19 09:50:00,16.01,16.08,15.97,16.02,950701.0,14.8013,14.866,14.7643,14.8105,950701.0
2018-07-19 09:55:00,16.02,16.13,15.98,16.11,530605.0,14.8105,14.9122,14.7735,14.8937,530605.0
2018-07-19 10:00:00,16.11,16.2,16.09,16.1,568342.0,14.8937,14.9769,14.8752,14.8845,568342.0
2018-07-19 10:05:00,16.1,16.15,16.09,16.14,373092.0,14.8845,14.9307,14.8752,14.9215,373092.0
2018-07-19 10:10:00,16.14,16.17,16.07,16.17,624047.0,14.9215,14.9492,14.8567,14.9492,624047.0
2018-07-19 10:15:00,16.17,16.18,16.08,16.15,340276.0,14.9492,14.9584,14.866,14.9307,340276.0
2018-07-19 10:20:00,16.15,16.25,16.13,16.21,455052.0,14.9307,15.0232,14.9122,14.9862,455052.0
2018-07-19 10:25:00,16.21,16.25,16.1,16.1,421433.0,14.9862,15.0232,14.8845,14.8845,421433.0
2018-07-19 10:30:00,16.11,16.14,15.98,16.02,742450.0,14.8937,14.9215,14.7735,14.8105,742450.0
2018-07-19 10:35:00,16.01,16.06,15.92,16.06,592586.0,14.8013,14.8475,14.7181,14.8475,592586.0
2018-07-19 10:40:00,16.05,16.07,15.99,16.0,454490.0,14.8383,14.8567,14.7828,14.792,454490.0
2018-07-19 10:45:00,15.99,16.05,15.98,16.01,316957.0,14.7828,14.8383,14.7735,14.8013,316957.0
2018-07-19 10:50:00,16.01,16.02,15.98,15.99,371378.0,14.8013,14.8105,14.7735,14.7828,371378.0
2018-07-19 10:55:00,15.99,16.0,15.96,15.98,212749.0,14.7828,14.792,14.755,14.7735,212749.0
2018-07-19 11:00:00,15.98,16.0,15.95,15.96,265244.0,14.7735,14.792,14.7458,14.755,265244.0
2018-07-19 11:05:00,15.95,16.02,15.95,16.0,265420.0,14.7458,14.8105,14.7458,14.792,265420.0
2018-07-19 11:10:00,15.99,15.99,15.92,15.94,291248.0,14.7828,14.7828,14.7181,14.7366,291248.0
2018-07-19 11:15:00,15.94,15.97,15.92,15.95,215023.0,14.7366,14.7643,14.7181,14.7458,215023.0
2018-07-19 11:20:00,15.95,15.95,15.91,15.93,366720.0,14.7458,14.7458,14.7088,14.7273,366720.0
2018-07-19 11:25:00,15.93,15.99,15.92,15.99,271209.0,14.7273,14.7828,14.7181,14.7828,271209.0
2018-07-19 11:30:00,15.98,16.03,15.97,16.01,394347.0,14.7735,14.8198,14.7643,14.8013,394347.0
2018-07-19 11:35:00,16.0,16.02,15.99,16.01,243118.0,14.792,14.8105,14.7828,14.8013,243118.0
2018-07-19 11:40:00,16.01,16.02,15.98,16.0,178737.0,14.8013,14.8105,14.7735,14.792,178737.0
2018-07-19 11:45:00,16.0,16.0,15.95,15.96,307137.0,14.792,14.792,14.7458,14.755,307137.0
2018-07-19 11:50:00,15.97,15.99,15.87,15.89,794622.0,14.7643,14.7828,14.6718,14.6903,794622.0
2018-07-19 11:55:00,15.89,15.9,15.84,15.89,354723.0,14.6903,14.6996,14.6441,14.6903,354723.0
2018-07-19 12:00:00,15.89,15.9,15.86,15.88,246832.0,14.6903,14.6996,14.6626,14.6811,246832.0
2018-07-19 12:05:00,15.88,15.89,15.84,15.86,257430.0,14.6811,14.6903,14.6441,14.6626,257430.0
2018-07-19 12:10:00,15.87,15.87,15.78,15.79,456614.0,14.6718,14.6718,14.5886,14.5979,456614.0
2018-07-19 12:15:00,15.79,15.83,15.77,15.78,380812.0,14.5979,14.6349,14.5794,14.5886,380812.0
2018-07-19 12:20:00,15.79,15.79,15.71,15.73,572451.0,14.5979,14.5979,14.5239,14.5424,572451.0
2018-07-19 12:25:00,15.73,15.77,15.72,15.77,237723.0,14.5424,14.5794,14.5332,14.5794,237723.0
2018-07-19 12:30:00,15.77,15.8,15.76,15.8,190496.0,14.5794,14.6071,14.5701,14.6071,190496.0
2018-07-19 12:35:00,15.8,15.83,15.79,15.82,426004.0,14.6071,14.6349,14.5979,14.6256,426004.0
2018-07-19 12:40:00,15.82,15.83,15.74,15.75,388776.0,14.6256,14.6349,14.5517,14.5609,388776.0
2018-07-19 12:45:00,15.75,15.77,15.73,15.74,209159.0,14.5609,14.5794,14.5424,14.5517,209159.0
2018-07-19 12:50:00,15.73,15.74,15.64,15.68,461766.0,14.5424,14.5517,14.4592,14.4962,461766.0
2018-07-19 12:55:00,15.68,15.69,15.66,15.68,265447.0,14.4962,14.5054,14.4777,14.4962,265447.0
2018-07-19 13:00:00,15.68,15.79,15.68,15.74,503829.0,14.4962,14.5979,14.4962,14.5517,503829.0
2018-07-19 13:05:00,15.75,15.81,15.73,15.74,346470.0,14.5609,14.6164,14.5424,14.5517,346470.0
2018-07-19 13:10:00,15.74,15.84,15.73,15.79,377642.0,14.5517,14.6441,14.5424,14.5979,377642.0
2018-07-19 13:15:00,15.79,15.91,15.76,15.88,820520.0,14.5979,14.7088,14.5701,14.6811,820520.0
2018-07-19 13:20:00,15.88,15.96,15.86,15.89,757175.0,14.6811,14.755,14.6626,14.6903,757175.0
2018-07-19 13:25:00,15.88,15.91,15.85,15.9,556009.0,14.6811,14.7088,14.6534,14.6996,556009.0
2018-07-19 13:30:00,15.9,15.9,15.82,15.87,308690.0,14.6996,14.6996,14.6256,14.6718,308690.0
2018-07-19 13:35:00,15.87,15.97,15.87,15.97,453799.0,14.6718,14.7643,14.6718,14.7643,453799.0
2018-07-19 13:40:00,15.97,15.99,15.94,15.98,237180.0,14.7643,14.7828,14.7366,14.7735,237180.0
2018-07-19 13:45:00,15.98,16.0,15.94,15.95,235133.0,14.7735,14.792,14.7366,14.7458,235133.0
2018-07-19 13:50:00,15.95,15.98,15.9,15.98,235247.0,14.7458,14.7735,14.6996,14.7735,235247.0
2018-07-19 13:55:00,15.98,15.99,15.94,15.96,134258.0,14.7735,14.7828,14.7366,14.755,134258.0
2018-07-19 14:00:00,15.96,15.98,15.94,15.95,577405.0,14.755,14.7735,14.7366,14.7458,577405.0
2018-07-19 14:05:00,15.95,16.02,15.94,16.02,505766.0,14.7458,14.8105,14.7366,14.8105,505766.0
2018-07-19 14:10:00,16.02,16.04,16.01,16.04,222207.0,14.8105,14.829,14.8013,14.829,222207.0
2018-07-19 14:15:00,16.04,16.04,15.97,16.01,344563.0,14.829,14.829,14.7643,14.8013,344563.0
2018-07-19 14:20:00,16.01,16.07,16.0,16.05,315408.0,14.8013,14.8567,14.792,14.8383,315408.0
2018-07-19 14:25:00,16.06,16.07,16.03,16.05,152572.0,14.8475,14.8567,14.8198,14.8383,152572.0
2018-07-19 14:30:00,16.05,16.05,15.97,15.99,615251.0,14.8383,14.8383,14.7643,14.7828,615251.0
2018-07-19 14:35:00,16.0,16.01,15.95,15.97,204123.0,14.792,14.8013,14.7458,14.7643,204123.0
2018-07-19 14:40:00,15.98,15.98,15.97,15.97,44446.0,14.7735,14.7735,14.7643,14.7643,44446.0
2018-07-19 14:45:00,15.97,15.98,15.95,15.96,118684.0,14.7643,14.7735,14.7458,14.755,118684.0
2018-07-19 14:50:00,15.96,15.96,15.94,15.95,150296.0,14.755,14.755,14.7366,14.7458,150296.0
2018-07-19 14:55:00,15.95,15.95,15.92,15.93,173651.0,14.7458,14.7458,14.7181,14.7273,173651.0
2018-07-19 15:00:00,15.93,15.94,15.85,15.86,340330.0,14.7273,14.7366,14.6534,14.6626,340330.0
2018-07-19 15:05:00,15.86,15.86,15.8,15.83,581146.0,14.6626,14.6626,14.6071,14.6349,581146.0
2018-07-19 15:10:00,15.83,15.84,15.76,15.76,270225.0,14.6349,14.6441,14.5701,14.5701,270225.0
2018-07-19 15:15:00,15.76,15.8,15.75,15.8,167473.0,14.5701,14.6071,14.5609,14.6071,167473.0
2018-07-19 15:20:00,15.8,15.81,15.8,15.81,127943.0,14.6071,14.6164,14.6071,14.6164,127943.0
2018-07-19 15:25:00,15.81,15.85,15.8,15.84,263841.0,14.6164,14.6534,14.6071,14.6441,263841.0
2018-07-19 15:30:00,15.84,15.84,15.82,15.83,159798.0,14.6441,14.6441,14.6256,14.6349,159798.0
2018-07-19 15:35:00,15.83,15.84,15.8,15.81,332148.0,14.6349,14.6441,14.6071,14.6164,332148.0
2018-07-19 15:40:00,15.81,15.82,15.8,15.81,241073.0,14.6164,14.6256,14.6071,14.6164,241073.0
2018-07-19 15:45:00,15.81,15.86,15.8,15.86,457230.0,14.6164,14.6626,14.6071,14.6626,457230.0
2018-07-19 15:50:00,15.86,15.86,15.83,15.84,586845.0,14.6626,14.6626,14.6349,14.6441,586845.0
2018-07-19 15:55:00,15.84,15.87,15.78,15.8,2295417.0,14.6441,14.6718,14.5886,14.6071,2295417.0
2018-07-20 09:30:00,15.78,15.87,15.67,15.85,855429.0,14.5886,14.6718,14.4869,14.6534,855429.0
2018-07-20 09:35:00,15.85,15.93,15.84,15.93,226129.0,14.6534,14.7273,14.6441,14.7273,226129.0
2018-07-20 09:40:00,15.93,15.97,15.89,15.95,224323.0,14.7273,14.7643,14.6903,14.7458,224323.0
2018-07-20 09:45:00,15.95,16.06,15.95,15.98,486563.0,14.7458,14.8475,14.7458,14.7735,486563.0
2018-07-20 09:50:00,15.97,16.08,15.96,16.06,667553.0,14.7643,14.866,14.755,14.8475,667553.0
2018-07-20 09:55:00,16.06,16.15,16.01,16.13,645408.0,14.8475,14.9307,14.8013,14.9122,645408.0
2018-07-20 10:00:00,16.14,16.14,16.02,16.04,349817.0,14.9215,14.9215,14.8105,14.829,349817.0
2018-07-20 10:05:00,16.03,16.06,16.02,16.05,278875.0,14.8198,14.8475,14.8105,14.8383,278875.0
2018-07-20 10:10:00,16.05,16.09,16.03,16.05,249648.0,14.8383,14.8752,14.8198,14.8383,249648.0
2018-07-20 10:15:00,16.05,16.05,16.0,16.03,253157.0,14.8383,14.8383,14.792,14.8198,253157.0
2018-07-20 10:20:00,16.03,16.04,16.02,16.04,286242.0,14.8198,14.829,14.8105,14.829,286242.0
2018-07-20 10:25:00,16.04,16.04,15.94,15.96,283925.0,14.829,14.829,14.7366,14.755,283925.0
2018-07-20 10:30:00,15.96,16.03,15.93,16.03,222233.0,14.755,14.8198,14.7273,14.8198,222233.0
2018-07-20 10:35:00,16.03,16.03,15.96,15.98,304155.0,14.8198,14.8198,14.755,14.7735,304155.0
2018-07-20 10:40:00,15.98,15.99,15.94,15.95,178419.0,14.7735,14.7828,14.7366,14.7458,178419.0
2018-07-20 10:45:00,15.95,16.03,15.95,16.0,217129.0,14.7458,14.8198,14.7458,14.792,217129.0
2018-07-20 10:50:00,16.0,16.0,15.95,15.96,326470.0,14.792,14.792,14.7458,14.755,326470.0
2018-07-20 10:55:00,15.95,15.95,15.91,15.92,151356.0,14.7458,14.7458,14.7088,14.7181,151356.0
2018-07-20 11:00:00,15.92,15.96,15.9,15.91,123104.0,14.7181,14.755,14.6996,14.7088,123104.0
2018-07-20 11:05:00,15.92,15.92,15.86,15.9,120716.0,14.7181,14.7181,14.6626,14.6996,120716.0
2018-07-20 11:10:00,15.9,15.91,15.87,15.9,145898.0,14.6996,14.7088,14.6718,14.6996,145898.0
2018-07-20 11:15:00,15.9,15.9,15.87,15.88,104496.0,14.6996,14.6996,14.6718,14.6811,104496.0
2018-07-20 11:20:00,15.88,15.91,15.86,15.91,146717.0,14.6811,14.7088,14.6626,14.7088,146717.0
2018-07-20 11:25:00,15.91,15.91,15.86,15.91,109432.0,14.7088,14.7088,14.6626,14.7088,109432.0
2018-07-20 11:30:00,15.91,15.93,15.89,15.9,106152.0,14.7088,14.7273,14.6903,14.6996,106152.0
2018-07-20 11:35:00,15.9,15.92,15.88,15.9,106105.0,14.6996,14.7181,14.6811,14.6996,106105.0
2018-07-20 11:40:00,15.9,15.94,15.9,15.92,75864.0,14.6996,14.7366,14.6996,14.7181,75864.0
2018-07-20 11:45:00,15.92,15.93,15.88,15.91,89327.0,14.7181,14.7273,14.6811,14.7088,89327.0
2018-07-20 11:50:00,15.92,15.93,15.89,15.92,77489.0,14.7181,14.7273,14.6903,14.7181,77489.0
2018-07-20 11:55:00,15.93,15.93,15.89,15.89,55932.0,14.7273,14.7273,14.6903,14.6903,55932.0
2018-07-20 12:00:00,15.89,15.9,15.83,15.89,288666.0,14.6903,14.6996,14.6349,14.6903,288666.0
2018-07-20 12:05:00,15.88,15.89,15.85,15.86,119239.0,14.6811,14.6903,14.6534,14.6626,119239.0
2018-07-20 12:10:00,15.85,15.86,15.83,15.83,267310.0,14.6534,14.6626,14.6349,14.6349,267310.0
2018-07-20 12:15:00,15.83,15.86,15.81,15.85,141737.0,14.6349,14.6626,14.6164,14.6534,141737.0
2018-07-20 12:20:00,15.85,15.85,15.84,15.84,304438.0,14.6534,14.6534,14.6441,14.6441,304438.0
2018-07-20 12:25:00,15.84,15.86,15.83,15.86,204560.0,14.6441,14.6626,14.6349,14.6626,204560.0
2018-07-20 12:30:00,15.86,15.86,15.82,15.86,205477.0,14.6626,14.6626,14.6256,14.6626,205477.0
2018-07-20 12:35:00,15.86,15.91,15.85,15.88,514350.0,14.6626,14.7088,14.6534,14.6811,514350.0
2018-07-20 12:40:00,15.88,15.89,15.86,15.89,199652.0,14.6811,14.6903,14.6626,14.6903,199652.0
2018-07-20 12:45:00,15.89,15.92,15.88,15.91,447117.0,14.6903,14.7181,14.6811,14.7088,447117.0
2018-07-20 12:50:00,15.91,15.91,15.88,15.9,125262.0,14.7088,14.7088,14.6811,14.6996,125262.0
2018-07-20 12:55:00,15.89,15.9,15.87,15.89,82990.0,14.6903,14.6996,14.6718,14.6903,82990.0
2018-07-20 13:00:00,15.9,15.9,15.87,15.87,55240.0,14.6996,14.6996,14.6718,14.6718,55240.0
2018-07-20 13:05:00,15.87,15.88,15.84,15.86,158340.0,14.6718,14.6811,14.6441,14.6626,158340.0
2018-07-20 13:10:00,15.87,15.88,15.85,15.86,75373.0,14.6718,14.6811,14.6534,14.6626,75373.0
2018-07-20 13:15:00,15.86,15.88,15.85,15.85,275315.0,14.6626,14.6811,14.6534,14.6534,275315.0
2018-07-20 13:20:00,15.85,15.85,15.82,15.84,188021.0,14.6534,14.6534,14.6256,14.6441,188021.0
2018-07-20 13:25:00,15.84,15.85,15.82,15.84,83294.0,14.6441,14.6534,14.6256,14.6441,83294.0
2018-07-20 13:30:00,15.84,15.84,15.81,15.82,111782.0,14.6441,14.6441,14.6164,14.6256,111782.0
2018-07-20 13:35:00,15.83,15.83,15.81,15.81,309388.0,14.6349,14.6349,14.6164,14.6164,309388.0
2018-07-20 13:40:00,15.81,15.82,15.8,15.81,117566.0,14.6164,14.6256,14.6071,14.6164,117566.0
2018-07-20 13:45:00,15.81,15.85,15.79,15.84,287454.0,14.6164,14.6534,14.5979,14.6441,287454.0
2018-07-20 13:50:00,15.84,15.84,15.83,15.84,16345.0,14.6441,14.6441,14.6349,14.6441,16345.0
2018-07-20 13:55:00,15.83,15.84,15.81,15.83,274615.0,14.6349,14.6441,14.6164,14.6349,274615.0
2018-07-20 14:00:00,15.83,15.83,15.8,15.82,155874.0,14.6349,14.6349,14.6071,14.6256,155874.0
2018-07-20 14:05:00,15.82,15.82,15.75,15.79,195833.0,14.6256,14.6256,14.5609,14.5979,195833.0
2018-07-20 14:10:00,15.79,15.79,15.75,15.77,137664.0,14.5979,14.5979,14.5609,14.5794,137664.0
2018-07-20 14:15:00,15.77,15.81,15.75,15.81,165942.0,14.5794,14.6164,14.5609,14.6164,165942.0
2018-07-20 14:20:00,15.81,15.82,15.78,15.8,107678.0,14.6164,14.6256,14.5886,14.6071,107678.0
2018-07-20 14:25:00,15.79,15.81,15.77,15.8,119758.0,14.5979,14.6164,14.5794,14.6071,119758.0
2018-07-20 14:30:00,15.79,15.8,15.75,15.78,88488.0,14.5979,14.6071,14.5609,14.5886,88488.0
2018-07-20 14:35:00,15.77,15.79,15.76,15.78,82694.0,14.5794,14.5979,14.5701,14.5886,82694.0
2018-07-20 14:40:00,15.77,15.78,15.75,15.77,106065.0,14.5794,14.5886,14.5609,14.5794,106065.0
2018-07-20 14:45:00,15.77,15.79,15.76,15.78,208592.0,14.5794,14.5979,14.5701,14.5886,208592.0
2018-07-20 14:50:00,15.78,15.8,15.76,15.79,123264.0,14.5886,14.6071,14.5701,14.5979,123264.0
2018-07-20 14:55:00,15.78,15.8,15.77,15.78,89132.0,14.5886,14.6071,14.5794,14.5886,89132.0
2018-07-20 15:00:00,15.79,15.79,15.76,15.77,41724.0,14.5979,14.5979,14.5701,14.5794,41724.0
2018-07-20 15:05:00,15.76,15.8,15.75,15.8,169113.0,14.5701,14.6071,14.5609,14.6071,169113.0
2018-07-20 15:10:00,15.79,15.8,15.74,15.75,275068.0,14.5979,14.6071,14.5517,14.5609,275068.0
2018-07-20 15:15:00,15.75,15.78,15.74,15.78,107302.0,14.5609,14.5886,14.5517,14.5886,107302.0
2018-07-20 15:20:00,15.78,15.85,15.77,15.85,418971.0,14.5886,14.6534,14.5794,14.6534,418971.0
2018-07-20 15:25:00,15.85,15.87,15.82,15.85,224865.0,14.6534,14.6718,14.6256,14.6534,224865.0
2018-07-20 15:30:00,15.85,15.86,15.83,15.86,286794.0,14.6534,14.6626,14.6349,14.6626,286794.0
2018-07-20 15:35:00,15.86,15.86,15.83,15.85,417927.0,14.6626,14.6626,14.6349,14.6534,417927.0
2018-07-20 15:40:00,15.84,15.86,15.84,15.85,225979.0,14.6441,14.6626,14.6441,14.6534,225979.0
2018-07-20 15:45:00,15.85,15.85,15.79,15.79,364684.0,14.6534,14.6534,14.5979,14.5979,364684.0
2018-07-20 15:50:00,15.79,15.8,15.75,15.75,412406.0,14.5979,14.6071,14.5609,14.5609,412406.0
2018-07-20 15:55:00,15.76,15.77,15.73,15.75,1694750.0,14.5701,14.5794,14.5424,14.5609,1694750.0
2018-07-23 09:30:00,15.78,15.83,15.55,15.6,558485.0,14.5886,14.6349,14.376,14.4222,558485.0
2018-07-23 09:35:00,15.61,15.65,15.49,15.65,324458.0,14.4315,14.4685,14.3205,14.4685,324458.0
2018-07-23 09:40:00,15.65,15.73,15.62,15.71,415240.0,14.4685,14.5424,14.4407,14.5239,415240.0
2018-07-23 09:45:00,15.72,15.89,15.72,15.83,686221.0,14.5332,14.6903,14.5332,14.6349,686221.0
2018-07-23 09:50:00,15.83,15.85,15.8,15.84,174269.0,14.6349,14.6534,14.6071,14.6441,174269.0
2018-07-23 09:55:00,15.85,15.9,15.84,15.9,202427.0,14.6534,14.6996,14.6441,14.6996,202427.0
2018-07-23 10:00:00,15.89,15.96,15.87,15.91,450055.0,14.6903,14.755,14.6718,14.7088,450055.0
2018-07-23 10:05:00,15.91,15.95,15.84,15.85,332122.0,14.7088,14.7458,14.6441,14.6534,332122.0
2018-07-23 10:10:00,15.84,15.85,15.75,15.76,521488.0,14.6441,14.6534,14.5609,14.5701,521488.0
2018-07-23 10:15:00,15.76,15.82,15.75,15.76,374072.0,14.5701,14.6256,14.5609,14.5701,374072.0
2018-07-23 10:20:00,15.77,15.8,15.73,15.76,268989.0,14.5794,14.6071,14.5424,14.5701,268989.0
2018-07-23 10:25:00,15.77,15.77,15.66,15.67,553687.0,14.5794,14.5794,14.4777,14.4869,553687.0
2018-07-23 10:30:00,15.68,15.73,15.67,15.73,261043.0,14.4962,14.5424,14.4869,14.5424,261043.0
2018-07-23 10:35:00,15.73,15.8,15.72,15.79,175112.0,14.5424,14.6071,14.5332,14.5979,175112.0
2018-07-23 10:40:00,15.79,15.8,15.73,15.74,185266.0,14.5979,14.6071,14.5424,14.5517,185266.0
2018-07-23 10:45:00,15.74,15.79,15.73,15.79,128181.0,14.5517,14.5979,14.5424,14.5979,128181.0
2018-07-23 10:50:00,15.79,15.8,15.77,15.8,118395.0,14.5979,14.6071,14.5794,14.6071,118395.0
2018-07-23 10:55:00,15.79,15.81,15.77,15.78,146964.0,14.5979,14.6164,14.5794,14.5886,146964.0
2018-07-23 11:00:00,15.78,15.8,15.76,15.79,133908.0,14.5886,14.6071,14.5701,14.5979,133908.0
2018-07-23 11:05:00,15.78,15.79,15.76,15.78,108103.0,14.5886,14.5979,14.5701,14.5886,108103.0
2018-07-23 11:10:00,15.78,15.8,15.76,15.79,167437.0,14.5886,14.6071,14.5701,14.5979,167437.0
2018-07-23 11:15:00,15.79,15.79,15.75,15.76,83433.0,14.5979,14.5979,14.5609,14.5701,83433.0
2018-07-23 11:20:00,15.76,15.8,15.75,15.8,163409.0,14.5701,14.6071,14.5609,14.6071,163409.0
2018-07-23 11:25:00,15.79,15.87,15.79,15.83,241568.0,14.5979,14.6718,14.5979,14.6349,241568.0
2018-07-23 11:30:00,15.83,15.88,15.82,15.87,199138.0,14.6349,14.6811,14.6256,14.6718,199138.0
2018-07-23 11:35:00,15.87,15.89,15.83,15.85,157816.0,14.6718,14.6903,14.6349,14.6534,157816.0
2018-07-23 11:40:00,15.85,15.87,15.83,15.86,115909.0,14.6534,14.6718,14.6349,14.6626,115909.0
2018-07-23 11:45:00,15.87,15.89,15.85,15.89,151207.0,14.6718,14.6903,14.6534,14.6903,151207.0
2018-07-23 11:50:00,15.89,15.9,15.88,15.9,98178.0,14.6903,14.6996,14.6811,14.6996,98178.0
2018-07-23 11:55:00,15.89,15.92,15.88,15.9,104208.0,14.6903,14.7181,14.6811,14.6996,104208.0
2018-07-23 12:00:00,15.89,15.9,15.87,15.88,214127.0,14.6903,14.6996,14.6718,14.6811,214127.0
2018-07-23 12:05:00,15.88,15.9,15.82,15.83,210226.0,14.6811,14.6996,14.6256,14.6349,210226.0
2018-07-23 12:10:00,15.83,15.88,15.82,15.88,140990.0,14.6349,14.6811,14.6256,14.6811,140990.0
2018-07-23 12:15:00,15.88,15.88,15.84,15.85,173075.0,14.6811,14.6811,14.6441,14.6534,173075.0
2018-07-23 12:20:00,15.84,15.86,15.83,15.84,110171.0,14.6441,14.6626,14.6349,14.6441,110171.0
2018-07-23 12:25:00,15.84,15.84,15.83,15.84,66427.0,14.6441,14.6441,14.6349,14.6441,66427.0
2018-07-23 12:30:00,15.84,15.85,15.83,15.85,62820.0,14.6441,14.6534,14.6349,14.6534,62820.0
2018-07-23 12:35:00,15.85,15.85,15.82,15.83,82441.0,14.6534,14.6534,14.6256,14.6349,82441.0
2018-07-23 12:40:00,15.83,15.83,15.8,15.82,180617.0,14.6349,14.6349,14.6071,14.6256,180617.0
2018-07-23 12:45:00,15.83,15.85,15.82,15.85,72968.0,14.6349,14.6534,14.6256,14.6534,72968.0
2018-07-23 12:50:00,15.85,15.87,15.83,15.87,318311.0,14.6534,14.6718,14.6349,14.6718,318311.0
2018-07-23 12:55:00,15.87,15.9,15.87,15.9,81801.0,14.6718,14.6996,14.6718,14.6996,81801.0
2018-07-23 13:00:00,15.9,15.95,15.89,15.95,201446.0,14.6996,14.7458,14.6903,14.7458,201446.0
2018-07-23 13:05:00,15.95,15.98,15.94,15.97,109144.0,14.7458,14.7735,14.7366,14.7643,109144.0
2018-07-23 13:10:00,15.98,15.98,15.93,15.96,149420.0,14.7735,14.7735,14.7273,14.755,149420.0
2018-07-23 13:15:00,15.96,15.97,15.91,15.94,127747.0,14.755,14.7643,14.7088,14.7366,127747.0
2018-07-23 13:20:00,15.95,15.96,15.94,15.94,123815.0,14.7458,14.755,14.7366,14.7366,123815.0
2018-07-23 13:25:00,15.95,15.98,15.93,15.98,146186.0,14.7458,14.7735,14.7273,14.7735,146186.0
2018-07-23 13:30:00,15.98,15.99,15.96,15.97,89098.0,14.7735,14.7828,14.755,14.7643,89098.0
2018-07-23 13:35:00,15.97,15.98,15.95,15.98,113613.0,14.7643,14.7735,14.7458,14.7735,113613.0
2018-07-23 13:40:00,15.98,16.02,15.97,16.02,114042.0,14.7735,14.8105,14.7643,14.8105,114042.0
2018-07-23 13:45:00,16.02,16.03,16.0,16.01,114723.0,14.8105,14.8198,14.792,14.8013,114723.0
2018-07-23 13:50:00,16.01,16.01,15.99,16.01,89295.0,14.8013,14.8013,14.7828,14.8013,89295.0
2018-07-23 13:55:00,16.0,16.01,15.96,15.97,132395.0,14.792,14.8013,14.755,14.7643,132395.0
2018-07-23 14:00:00,15.97,15.98,15.96,15.98,56380.0,14.7643,14.7735,14.755,14.7735,56380.0
2018-07-23 14:05:00,15.98,15.98,15.94,15.95,130732.0,14.7735,14.7735,14.7366,14.7458,130732.0
2018-07-23 14:10:00,15.94,15.96,15.92,15.96,120044.0,14.7366,14.755,14.7181,14.755,120044.0
2018-07-23 14:15:00,15.96,15.97,15.94,15.94,155203.0,14.755,14.7643,14.7366,14.7366,155203.0
2018-07-23 14:20:00,15.94,15.95,15.93,15.95,102486.0,14.7366,14.7458,14.7273,14.7458,102486.0
2018-07-23 14:25:00,15.95,15.95,15.93,15.95,155054.0,14.7458,14.7458,14.7273,14.7458,155054.0
2018-07-23 14:30:00,15.95,15.96,15.94,15.95,99537.0,14.7458,14.755,14.7366,14.7458,99537.0
2018-07-23 14:35:00,15.95,15.96,15.94,15.95,84815.0,14.7458,14.755,14.7366,14.7458,84815.0
2018-07-23 14:40:00,15.95,15.95,15.93,15.94,73804.0,14.7458,14.7458,14.7273,14.7366,73804.0
2018-07-23 14:45:00,15.94,15.95,15.93,15.94,74931.0,14.7366,14.7458,14.7273,14.7366,74931.0
2018-07-23 14:50:00,15.94,15.95,15.91,15.92,159457.0,14.7366,14.7458,14.7088,14.7181,159457.0
2018-07-23 14:55:00,15.92,15.93,15.91,15.91,66334.0,14.7181,14.7273,14.7088,14.7088,66334.0
2018-07-23 15:00:00,15.91,15.92,15.85,15.88,275387.0,14.7088,14.7181,14.6534,14.6811,275387.0
2018-07-23 15:05:00,15.88,15.89,15.87,15.88,190625.0,14.6811,14.6903,14.6718,14.6811,190625.0
2018-07-23 15:10:00,15.88,15.91,15.87,15.88,174497.0,14.6811,14.7088,14.6718,14.6811,174497.0
2018-07-23 15:15:00,15.87,15.89,15.84,15.85,403161.0,14.6718,14.6903,14.6441,14.6534,403161.0
2018-07-23 15:20:00,15.86,15.87,15.83,15.83,346667.0,14.6626,14.6718,14.6349,14.6349,346667.0
2018-07-23 15:25:00,15.83,15.84,15.82,15.83,309378.0,14.6349,14.6441,14.6256,14.6349,309378.0
2018-07-23 15:30:00,15.83,15.84,15.81,15.82,369625.0,14.6349,14.6441,14.6164,14.6256,369625.0
2018-07-23 15:35:00,15.82,15.82,15.78,15.8,829664.0,14.6256,14.6256,14.5886,14.6071,829664.0
2018-07-23 15:40:00,15.79,15.81,15.79,15.79,436215.0,14.5979,14.6164,14.5979,14.5979,436215.0
2018-07-23 15:45:00,15.79,15.82,15.78,15.81,525272.0,14.5979,14.6256,14.5886,14.6164,525272.0
2018-07-23 15:50:00,15.81,15.81,15.78,15.79,699144.0,14.6164,14.6164,14.5886,14.5979,699144.0
2018-07-23 15:55:00,15.78,15.83,15.77,15.82,1036451.0,14.5886,14.6349,14.5794,14.6256,1036451.0
2018-07-24 09:30:00,16.52,16.59,16.34,16.48,1747767.0,15.2728,15.3375,15.1064,15.2358,1747767.0
2018-07-24 09:35:00,16.48,16.54,16.41,16.41,950314.0,15.2358,15.2913,15.1711,15.1711,950314.0
2018-07-24 09:40:00,16.41,16.42,16.32,16.35,564979.0,15.1711,15.1803,15.0879,15.1156,564979.0
2018-07-24 09:45:00,16.34,16.36,16.23,16.27,550935.0,15.1064,15.1248,15.0047,15.0416,550935.0
2018-07-24 09:50:00,16.27,16.28,16.2,16.2,570673.0,15.0416,15.0509,14.9769,14.9769,570673.0
2018-07-24 09:55:00,16.21,16.21,16.16,16.21,252500.0,14.9862,14.9862,14.9399,14.9862,252500.0
2018-07-24 10:00:00,16.21,16.31,16.17,16.3,895588.0,14.9862,15.0786,14.9492,15.0694,895588.0
2018-07-24 10:05:00,16.3,16.48,16.28,16.45,846271.0,15.0694,15.2358,15.0509,15.2081,846271.0
2018-07-24 10:10:00,16.45,16.47,16.35,16.44,697455.0,15.2081,15.2265,15.1156,15.1988,697455.0
2018-07-24 10:15:00,16.45,16.46,16.38,16.42,379491.0,15.2081,15.2173,15.1433,15.1803,379491.0
2018-07-24 10:20:00,16.42,16.42,16.34,16.37,386912.0,15.1803,15.1803,15.1064,15.1341,386912.0
2018-07-24 10:25:00,16.38,16.41,16.36,16.38,282170.0,15.1433,15.1711,15.1248,15.1433,282170.0
2018-07-24 10:30:00,16.38,16.44,16.35,16.43,211514.0,15.1433,15.1988,15.1156,15.1896,211514.0
2018-07-24 10:35:00,16.43,16.45,16.41,16.45,203534.0,15.1896,15.2081,15.1711,15.2081,203534.0
2018-07-24 10:40:00,16.44,16.45,16.38,16.38,199244.0,15.1988,15.2081,15.1433,15.1433,199244.0
2018-07-24 10:45:00,16.39,16.45,16.38,16.45,172466.0,15.1526,15.2081,15.1433,15.2081,172466.0
2018-07-24 10:50:00,16.45,16.45,16.42,16.43,212623.0,15.2081,15.2081,15.1803,15.1896,212623.0
2018-07-24 10:55:00,16.42,16.43,16.34,16.39,253428.0,15.1803,15.1896,15.1064,15.1526,253428.0
2018-07-24 11:00:00,16.4,16.4,16.35,16.36,116555.0,15.1618,15.1618,15.1156,15.1248,116555.0
2018-07-24 11:05:00,16.35,16.36,16.22,16.26,625278.0,15.1156,15.1248,14.9954,15.0324,625278.0
2018-07-24 11:10:00,16.25,16.34,16.24,16.33,314134.0,15.0232,15.1064,15.0139,15.0971,314134.0
2018-07-24 11:15:00,16.33,16.35,16.27,16.29,292607.0,15.0971,15.1156,15.0416,15.0601,292607.0
2018-07-24 11:20:00,16.28,16.32,16.28,16.3,110500.0,15.0509,15.0879,15.0509,15.0694,110500.0
2018-07-24 11:25:00,16.3,16.32,16.29,16.32,103548.0,15.0694,15.0879,15.0601,15.0879,103548.0
2018-07-24 11:30:00,16.31,16.32,16.25,16.25,138400.0,15.0786,15.0879,15.0232,15.0232,138400.0
2018-07-24 11:35:00,16.25,16.27,16.23,16.25,263869.0,15.0232,15.0416,15.0047,15.0232,263869.0
2018-07-24 11:40:00,16.25,16.26,16.16,16.17,560570.0,15.0232,15.0324,14.9399,14.9492,560570.0
2018-07-24 11:45:00,16.17,16.19,16.11,16.18,733781.0,14.9492,14.9677,14.8937,14.9584,733781.0
2018-07-24 11:50:00,16.17,16.18,16.13,16.18,174314.0,14.9492,14.9584,14.9122,14.9584,174314.0
2018-07-24 11:55:00,16.18,16.19,16.17,16.18,162363.0,14.9584,14.9677,14.9492,14.9584,162363.0
2018-07-24 12:00:00,16.18,16.27,16.17,16.26,332755.0,14.9584,15.0416,14.9492,15.0324,332755.0
2018-07-24 12:05:00,16.26,16.26,16.2,16.21,132048.0,15.0324,15.0324,14.9769,14.9862,132048.0
2018-07-24 12:10:00,16.21,16.26,16.2,16.25,121465.0,14.9862,15.0324,14.9769,15.0232,121465.0
2018-07-24 12:15:00,16.25,16.26,16.22,16.23,54660.0,15.0232,15.0324,14.9954,15.0047,54660.0
2018-07-24 12:20:00,16.23,16.25,16.2,16.25,88993.0,15.0047,15.0232,14.9769,15.0232,88993.0
2018-07-24 12:25:00,16.25,16.25,16.23,16.24,52243.0,15.0232,15.0232,15.0047,15.0139,52243.0
2018-07-24 12:30:00,16.23,16.24,16.17,16.21,181761.0,15.0047,15.0139,14.9492,14.9862,181761.0
2018-07-24 12:35:00,16.21,16.22,16.2,16.22,86278.0,14.9862,14.9954,14.9769,14.9954,86278.0
2018-07-24 12:40:00,16.21,16.22,16.17,16.2,138850.0,14.9862,14.9954,14.9492,14.9769,138850.0
2018-07-24 12:45:00,16.2,16.2,16.16,16.16,59394.0,14.9769,14.9769,14.9399,14.9399,59394.0
2018-07-24 12:50:00,16.16,16.19,16.15,16.18,84896.0,14.9399,14.9677,14.9307,14.9584,84896.0
2018-07-24 12:55:00,16.19,16.2,16.17,16.19,41549.0,14.9677,14.9769,14.9492,14.9677,41549.0
2018-07-24 13:00:00,16.19,16.19,16.14,16.16,83436.0,14.9677,14.9677,14.9215,14.9399,83436.0
2018-07-24 13:05:00,16.16,16.2,16.15,16.19,40450.0,14.9399,14.9769,14.9307,14.9677,40450.0
2018-07-24 13:10:00,16.19,16.2,16.17,16.18,107919.0,14.9677,14.9769,14.9492,14.9584,107919.0
2018-07-24 13:15:00,16.18,16.18,16.13,16.14,72076.0,14.9584,14.9584,14.9122,14.9215,72076.0
2018-07-24 13:20:00,16.14,16.15,16.12,16.13,63166.0,14.9215,14.9307,14.903,14.9122,63166.0
2018-07-24 13:25:00,16.12,16.14,16.1,16.11,158825.0,14.903,14.9215,14.8845,14.8937,158825.0
2018-07-24 13:30:00,16.11,16.12,16.07,16.11,281158.0,14.8937,14.903,14.8567,14.8937,281158.0
2018-07-24 13:35:00,16.1,16.11,16.08,16.1,132081.0,14.8845,14.8937,14.866,14.8845,132081.0
2018-07-24 13:40:00,16.09,16.14,16.09,16.12,167772.0,14.8752,14.9215,14.8752,14.903,167772.0
2018-07-24 13:45:00,16.12,16.13,16.1,16.13,134966.0,14.903,14.9122,14.8845,14.9122,134966.0
2018-07-24 13:50:00,16.13,16.13,16.11,16.13,69439.0,14.9122,14.9122,14.8937,14.9122,69439.0
2018-07-24 13:55:00,16.13,16.14,16.12,16.13,105078.0,14.9122,14.9215,14.903,14.9122,105078.0
2018-07-24 14:00:00,16.13,16.13,16.09,16.09,59968.0,14.9122,14.9122,14.8752,14.8752,59968.0
2018-07-24 14:05:00,16.09,16.1,16.07,16.08,205445.0,14.8752,14.8845,14.8567,14.866,205445.0
2018-07-24 14:10:00,16.08,16.08,16.04,16.04,252504.0,14.866,14.866,14.829,14.829,252504.0
2018-07-24 14:15:00,16.04,16.06,16.03,16.05,142139.0,14.829,14.8475,14.8198,14.8383,142139.0
2018-07-24 14:20:00,16.05,16.06,16.01,16.04,223361.0,14.8383,14.8475,14.8013,14.829,223361.0
2018-07-24 14:25:00,16.04,16.05,16.02,16.03,155900.0,14.829,14.8383,14.8105,14.8198,155900.0
2018-07-24 14:30:00,16.04,16.04,16.02,16.03,128782.0,14.829,14.829,14.8105,14.8198,128782.0
2018-07-24 14:35:00,16.02,16.04,16.01,16.04,198862.0,14.8105,14.829,14.8013,14.829,198862.0
2018-07-24 14:40:00,16.04,16.08,16.03,16.07,335167.0,14.829,14.866,14.8198,14.8567,335167.0
2018-07-24 14:45:00,16.07,16.08,16.05,16.05,195794.0,14.8567,14.866,14.8383,14.8383,195794.0
2018-07-24 14:50:00,16.05,16.08,16.04,16.07,198426.0,14.8383,14.866,14.829,14.8567,198426.0
2018-07-24 14:55:00,16.07,16.08,16.03,16.04,127356.0,14.8567,14.866,14.8198,14.829,127356.0
2018-07-24 15:00:00,16.05,16.05,16.02,16.04,171765.0,14.8383,14.8383,14.8105,14.829,171765.0
2018-07-24 15:05:00,16.04,16.04,16.01,16.02,155776.0,14.829,14.829,14.8013,14.8105,155776.0
2018-07-24 15:10:00,16.03,16.03,15.99,16.03,587121.0,14.8198,14.8198,14.7828,14.8198,587121.0
2018-07-24 15:15:00,16.03,16.05,16.02,16.05,229624.0,14.8198,14.8383,14.8105,14.8383,229624.0
2018-07-24 15:20:00,16.05,16.05,16.03,16.05,247896.0,14.8383,14.8383,14.8198,14.8383,247896.0
2018-07-24 15:25:00,16.04,16.05,16.02,16.04,489826.0,14.829,14.8383,14.8105,14.829,489826.0
2018-07-24 15:30:00,16.04,16.06,16.01,16.03,707406.0,14.829,14.8475,14.8013,14.8198,707406.0
2018-07-24 15:35:00,16.02,16.03,15.99,16.0,669893.0,14.8105,14.8198,14.7828,14.792,669893.0
2018-07-24 15:40:00,16.0,16.01,15.99,16.0,490583.0,14.792,14.8013,14.7828,14.792,490583.0
2018-07-24 15:45:00,16.0,16.06,15.99,16.03,896192.0,14.792,14.8475,14.7828,14.8198,896192.0
2018-07-24 15:50:00,16.04,16.08,16.03,16.05,824959.0,14.829,14.866,14.8198,14.8383,824959.0
2018-07-24 15:55:00,16.04,16.09,16.02,16.07,1171083.0,14.829,14.8752,14.8105,14.8567,1171083.0
2018-07-25 09:30:00,16.08,16.2,15.84,16.18,700958.0,14.866,14.9769,14.6441,14.9584,700958.0
2018-07-25 09:35:00,16.17,16.31,16.05,16.29,731102.0,14.9492,15.0786,14.8383,15.0601,731102.0
2018-07-25 09:40:00,16.29,16.43,16.28,16.33,539465.0,15.0601,15.1896,15.0509,15.0971,539465.0
2018-07-25 09:45:00,16.33,16.35,16.23,16.35,468755.0,15.0971,15.1156,15.0047,15.1156,468755.0
2018-07-25 09:50:00,16.34,16.36,16.17,16.19,497120.0,15.1064,15.1248,14.9492,14.9677,497120.0
2018-07-25 09:55:00,16.19,16.25,15.88,15.91,1030904.0,14.9677,15.0232,14.6811,14.7088,1030904.0
2018-07-25 10:00:00,15.92,16.05,15.77,15.83,625948.0,14.7181,14.8383,14.5794,14.6349,625948.0
2018-07-25 10:05:00,15.83,15.98,15.81,15.89,456071.0,14.6349,14.7735,14.6164,14.6903,456071.0
2018-07-25 10:10:00,15.88,15.88,15.76,15.85,312025.0,14.6811,14.6811,14.5701,14.6534,312025.0
2018-07-25 10:15:00,15.84,15.91,15.77,15.79,349964.0,14.6441,14.7088,14.5794,14.5979,349964.0
2018-07-25 10:20:00,15.79,15.83,15.69,15.7,285599.0,14.5979,14.6349,14.5054,14.5147,285599.0
2018-07-25 10:25:00,15.69,15.73,15.65,15.71,359162.0,14.5054,14.5424,14.4685,14.5239,359162.0
2018-07-25 10:30:00,15.73,15.75,15.62,15.7,468391.0,14.5424,14.5609,14.4407,14.5147,468391.0
2018-07-25 10:35:00,15.7,15.71,15.65,15.68,420131.0,14.5147,14.5239,14.4685,14.4962,420131.0
2018-07-25 10:40:00,15.68,15.68,15.38,15.39,896559.0,14.4962,14.4962,14.2188,14.2281,896559.0
2018-07-25 10:45:00,15.38,15.56,15.37,15.48,965898.0,14.2188,14.3852,14.2096,14.3113,965898.0
2018-07-25 10:50:00,15.48,15.5,15.39,15.43,666965.0,14.3113,14.3298,14.2281,14.2651,666965.0
2018-07-25 10:55:00,15.43,15.48,15.38,15.4,283664.0,14.2651,14.3113,14.2188,14.2373,283664.0
2018-07-25 11:00:00,15.4,15.44,15.38,15.43,324965.0,14.2373,14.2743,14.2188,14.2651,324965.0
2018-07-25 11:05:00,15.43,15.43,15.31,15.31,315432.0,14.2651,14.2651,14.1541,14.1541,315432.0
2018-07-25 11:10:00,15.32,15.34,15.21,15.22,849859.0,14.1634,14.1819,14.0617,14.0709,849859.0
2018-07-25 11:15:00,15.23,15.28,15.13,15.25,1221832.0,14.0802,14.1264,13.9877,14.0987,1221832.0
2018-07-25 11:20:00,15.24,15.34,15.23,15.25,396426.0,14.0894,14.1819,14.0802,14.0987,396426.0
2018-07-25 11:25:00,15.25,15.28,15.22,15.25,496359.0,14.0987,14.1264,14.0709,14.0987,496359.0
2018-07-25 11:30:00,15.25,15.3,15.23,15.29,312775.0,14.0987,14.1449,14.0802,14.1356,312775.0
2018-07-25 11:35:00,15.29,15.3,15.26,15.28,303862.0,14.1356,14.1449,14.1079,14.1264,303862.0
2018-07-25 11:40:00,15.27,15.32,15.25,15.32,333647.0,14.1171,14.1634,14.0987,14.1634,333647.0
2018-07-25 11:45:00,15.32,15.4,15.28,15.29,476828.0,14.1634,14.2373,14.1264,14.1356,476828.0
2018-07-25 11:50:00,15.29,15.35,15.25,15.27,792244.0,14.1356,14.1911,14.0987,14.1171,792244.0
2018-07-25 11:55:00,15.27,15.27,15.2,15.24,400977.0,14.1171,14.1171,14.0524,14.0894,400977.0
2018-07-25 12:00:00,15.24,15.24,15.11,15.12,559227.0,14.0894,14.0894,13.9692,13.9785,559227.0
2018-07-25 12:05:00,15.11,15.15,15.05,15.08,392509.0,13.9692,14.0062,13.9138,13.9415,392509.0
2018-07-25 12:10:00,15.09,15.15,15.07,15.15,213663.0,13.9507,14.0062,13.9322,14.0062,213663.0
2018-07-25 12:15:00,15.15,15.23,15.13,15.19,374865.0,14.0062,14.0802,13.9877,14.0432,374865.0
2018-07-25 12:20:00,15.19,15.3,15.18,15.26,455367.0,14.0432,14.1449,14.0339,14.1079,455367.0
2018-07-25 12:25:00,15.26,15.42,15.23,15.36,447680.0,14.1079,14.2558,14.0802,14.2003,447680.0
2018-07-25 12:30:00,15.36,15.42,15.29,15.38,233349.0,14.2003,14.2558,14.1356,14.2188,233349.0
2018-07-25 12:35:00,15.38,15.51,15.36,15.42,330825.0,14.2188,14.339,14.2003,14.2558,330825.0
2018-07-25 12:40:00,15.42,15.46,15.41,15.42,142349.0,14.2558,14.2928,14.2466,14.2558,142349.0
2018-07-25 12:45:00,15.42,15.43,15.3,15.35,235803.0,14.2558,14.2651,14.1449,14.1911,235803.0
2018-07-25 12:50:00,15.35,15.42,15.34,15.41,161285.0,14.1911,14.2558,14.1819,14.2466,161285.0
2018-07-25 12:55:00,15.41,15.46,15.4,15.44,148052.0,14.2466,14.2928,14.2373,14.2743,148052.0
2018-07-25 13:00:00,15.44,15.46,15.44,15.45,184459.0,14.2743,14.2928,14.2743,14.2836,184459.0
2018-07-25 13:05:00,15.45,15.47,15.44,15.44,105187.0,14.2836,14.302,14.2743,14.2743,105187.0
2018-07-25 13:10:00,15.45,15.46,15.43,15.45,179640.0,14.2836,14.2928,14.2651,14.2836,179640.0
2018-07-25 13:15:00,15.45,15.49,15.44,15.46,146395.0,14.2836,14.3205,14.2743,14.2928,146395.0
2018-07-25 13:20:00,15.46,15.48,15.44,15.48,97679.0,14.2928,14.3113,14.2743,14.3113,97679.0
2018-07-25 13:25:00,15.48,15.49,15.47,15.49,94982.0,14.3113,14.3205,14.302,14.3205,94982.0
2018-07-25 13:30:00,15.49,15.56,15.48,15.55,187371.0,14.3205,14.3852,14.3113,14.376,187371.0
2018-07-25 13:35:00,15.55,15.58,15.53,15.53,199895.0,14.376,14.4037,14.3575,14.3575,199895.0
2018-07-25 13:40:00,15.54,15.59,15.53,15.54,280551.0,14.3668,14.413,14.3575,14.3668,280551.0
2018-07-25 13:45:00,15.54,15.54,15.46,15.53,232577.0,14.3668,14.3668,14.2928,14.3575,232577.0
2018-07-25 13:50:00,15.53,15.63,15.52,15.59,336536.0,14.3575,14.45,14.3483,14.413,336536.0
2018-07-25 13:55:00,15.59,15.6,15.53,15.56,108360.0,14.413,14.4222,14.3575,14.3852,108360.0
2018-07-25 14:00:00,15.55,15.58,15.55,15.56,54619.0,14.376,14.4037,14.376,14.3852,54619.0
2018-07-25 14:05:00,15.57,15.65,15.56,15.65,375518.0,14.3945,14.4685,14.3852,14.4685,375518.0
2018-07-25 14:10:00,15.64,15.72,15.63,15.71,258359.0,14.4592,14.5332,14.45,14.5239,258359.0
2018-07-25 14:15:00,15.71,15.71,15.66,15.67,130362.0,14.5239,14.5239,14.4777,14.4869,130362.0
2018-07-25 14:20:00,15.67,15.7,15.65,15.67,150752.0,14.4869,14.5147,14.4685,14.4869,150752.0
2018-07-25 14:25:00,15.67,15.69,15.66,15.67,102725.0,14.4869,14.5054,14.4777,14.4869,102725.0
2018-07-25 14:30:00,15.66,15.68,15.58,15.58,167151.0,14.4777,14.4962,14.4037,14.4037,167151.0
2018-07-25 14:35:00,15.59,15.63,15.56,15.59,237834.0,14.413,14.45,14.3852,14.413,237834.0
2018-07-25 14:40:00,15.59,15.66,15.58,15.62,336085.0,14.413,14.4777,14.4037,14.4407,336085.0
2018-07-25 14:45:00,15.62,15.65,15.61,15.65,246645.0,14.4407,14.4685,14.4315,14.4685,246645.0
2018-07-25 14:50:00,15.65,15.69,15.64,15.68,269271.0,14.4685,14.5054,14.4592,14.4962,269271.0
2018-07-25 14:55:00,15.69,15.69,15.65,15.66,123004.0,14.5054,14.5054,14.4685,14.4777,123004.0
2018-07-25 15:00:00,15.66,15.7,15.65,15.69,152124.0,14.4777,14.5147,14.4685,14.5054,152124.0
2018-07-25 15:05:00,15.69,15.77,15.68,15.76,254786.0,14.5054,14.5794,14.4962,14.5701,254786.0
2018-07-25 15:10:00,15.76,15.77,15.71,15.74,597256.0,14.5701,14.5794,14.5239,14.5517,597256.0
2018-07-25 15:15:00,15.73,15.77,15.73,15.74,218453.0,14.5424,14.5794,14.5424,14.5517,218453.0
2018-07-25 15:20:00,15.75,15.75,15.71,15.73,102232.0,14.5609,14.5609,14.5239,14.5424,102232.0
2018-07-25 15:25:00,15.73,15.73,15.7,15.73,231519.0,14.5424,14.5424,14.5147,14.5424,231519.0
2018-07-25 15:30:00,15.73,15.76,15.72,15.74,275543.0,14.5424,14.5701,14.5332,14.5517,275543.0
2018-07-25 15:35:00,15.74,15.84,15.73,15.8,504647.0,14.5517,14.6441,14.5424,14.6071,504647.0
2018-07-25 15:40:00,15.79,15.87,15.76,15.86,561975.0,14.5979,14.6718,14.5701,14.6626,561975.0
2018-07-25 15:45:00,15.87,15.88,15.76,15.87,553462.0,14.6718,14.6811,14.5701,14.6718,553462.0
2018-07-25 15:50:00,15.87,15.91,15.76,15.9,1045734.0,14.6718,14.7088,14.5701,14.6996,1045734.0
2018-07-25 15:55:00,15.91,15.95,15.76,15.87,1899101.0,14.7088,14.7458,14.5701,14.6718,1899101.0
2018-07-26 09:30:00,15.8,16.0,15.79,15.89,671431.0,14.6071,14.792,14.5979,14.6903,671431.0
2018-07-26 09:35:00,15.9,15.99,15.78,15.9,494222.0,14.6996,14.7828,14.5886,14.6996,494222.0
2018-07-26 09:40:00,15.91,15.95,15.85,15.93,267087.0,14.7088,14.7458,14.6534,14.7273,267087.0
2018-07-26 09:45:00,15.93,15.93,15.79,15.79,280773.0,14.7273,14.7273,14.5979,14.5979,280773.0
2018-07-26 09:50:00,15.79,15.86,15.72,15.85,451462.0,14.5979,14.6626,14.5332,14.6534,451462.0
2018-07-26 09:55:00,15.85,15.88,15.8,15.84,173790.0,14.6534,14.6811,14.6071,14.6441,173790.0
2018-07-26 10:00:00,15.84,15.9,15.83,15.9,243179.0,14.6441,14.6996,14.6349,14.6996,243179.0
2018-07-26 10:05:00,15.9,15.9,15.85,15.88,128967.0,14.6996,14.6996,14.6534,14.6811,128967.0
2018-07-26 10:10:00,15.88,15.91,15.86,15.88,193831.0,14.6811,14.7088,14.6626,14.6811,193831.0
2018-07-26 10:15:00,15.88,15.9,15.86,15.89,160602.0,14.6811,14.6996,14.6626,14.6903,160602.0
2018-07-26 10:20:00,15.9,15.9,15.85,15.87,108098.0,14.6996,14.6996,14.6534,14.6718,108098.0
2018-07-26 10:25:00,15.87,15.89,15.85,15.86,69375.0,14.6718,14.6903,14.6534,14.6626,69375.0
2018-07-26 10:30:00,15.86,15.87,15.75,15.79,289929.0,14.6626,14.6718,14.5609,14.5979,289929.0
2018-07-26 10:35:00,15.8,15.88,15.78,15.88,392645.0,14.6071,14.6811,14.5886,14.6811,392645.0
2018-07-26 10:40:00,15.87,15.9,15.82,15.87,233868.0,14.6718,14.6996,14.6256,14.6718,233868.0
2018-07-26 10:45:00,15.87,15.87,15.83,15.85,63846.0,14.6718,14.6718,14.6349,14.6534,63846.0
2018-07-26 10:50:00,15.86,15.9,15.85,15.89,207351.0,14.6626,14.6996,14.6534,14.6903,207351.0
2018-07-26 10:55:00,15.9,15.9,15.86,15.87,80191.0,14.6996,14.6996,14.6626,14.6718,80191.0
2018-07-26 11:00:00,15.86,15.9,15.84,15.88,141200.0,14.6626,14.6996,14.6441,14.6811,141200.0
2018-07-26 11:05:00,15.88,15.9,15.88,15.9,136745.0,14.6811,14.6996,14.6811,14.6996,136745.0
2018-07-26 11:10:00,15.89,15.91,15.87,15.89,199036.0,14.6903,14.7088,14.6718,14.6903,199036.0
2018-07-26 11:15:00,15.88,15.89,15.85,15.86,150319.0,14.6811,14.6903,14.6534,14.6626,150319.0
2018-07-26 11:20:00,15.86,15.88,15.85,15.85,126198.0,14.6626,14.6811,14.6534,14.6534,126198.0
2018-07-26 11:25:00,15.86,15.86,15.84,15.84,133794.0,14.6626,14.6626,14.6441,14.6441,133794.0
2018-07-26 11:30:00,15.84,15.85,15.81,15.82,152120.0,14.6441,14.6534,14.6164,14.6256,152120.0
2018-07-26 11:35:00,15.82,15.84,15.8,15.84,111818.0,14.6256,14.6441,14.6071,14.6441,111818.0
2018-07-26 11:40:00,15.83,15.87,15.83,15.84,337887.0,14.6349,14.6718,14.6349,14.6441,337887.0
2018-07-26 11:45:00,15.83,15.85,15.83,15.85,48634.0,14.6349,14.6534,14.6349,14.6534,48634.0
2018-07-26 11:50:00,15.85,15.85,15.82,15.85,102470.0,14.6534,14.6534,14.6256,14.6534,102470.0
2018-07-26 11:55:00,15.85,15.85,15.83,15.84,63726.0,14.6534,14.6534,14.6349,14.6441,63726.0
2018-07-26 12:00:00,15.84,15.85,15.82,15.84,70662.0,14.6441,14.6534,14.6256,14.6441,70662.0
2018-07-26 12:05:00,15.84,15.84,15.81,15.81,65516.0,14.6441,14.6441,14.6164,14.6164,65516.0
2018-07-26 12:10:00,15.81,15.85,15.81,15.85,89946.0,14.6164,14.6534,14.6164,14.6534,89946.0
2018-07-26 12:15:00,15.85,15.85,15.83,15.84,113993.0,14.6534,14.6534,14.6349,14.6441,113993.0
2018-07-26 12:20:00,15.84,15.85,15.83,15.84,32032.0,14.6441,14.6534,14.6349,14.6441,32032.0
2018-07-26 12:25:00,15.84,15.85,15.83,15.85,80255.0,14.6441,14.6534,14.6349,14.6534,80255.0
2018-07-26 12:30:00,15.85,15.85,15.84,15.85,14769.0,14.6534,14.6534,14.6441,14.6534,14769.0
2018-07-26 12:35:00,15.85,15.86,15.84,15.85,95599.0,14.6534,14.6626,14.6441,14.6534,95599.0
2018-07-26 12:40:00,15.85,15.85,15.84,15.85,112959.0,14.6534,14.6534,14.6441,14.6534,112959.0
2018-07-26 12:45:00,15.85,15.85,15.83,15.84,104797.0,14.6534,14.6534,14.6349,14.6441,104797.0
2018-07-26 12:50:00,15.84,15.85,15.83,15.85,42186.0,14.6441,14.6534,14.6349,14.6534,42186.0
2018-07-26 12:55:00,15.85,15.85,15.84,15.85,33739.0,14.6534,14.6534,14.6441,14.6534,33739.0
2018-07-26 13:00:00,15.85,15.85,15.84,15.85,29727.0,14.6534,14.6534,14.6441,14.6534,29727.0
2018-07-26 13:05:00,15.85,15.85,15.84,15.85,43868.0,14.6534,14.6534,14.6441,14.6534,43868.0
2018-07-26 13:10:00,15.85,15.88,15.84,15.88,149340.0,14.6534,14.6811,14.6441,14.6811,149340.0
2018-07-26 13:15:00,15.88,15.91,15.87,15.9,107501.0,14.6811,14.7088,14.6718,14.6996,107501.0
2018-07-26 13:20:00,15.9,15.94,15.89,15.9,198145.0,14.6996,14.7366,14.6903,14.6996,198145.0
2018-07-26 13:25:00,15.9,15.9,15.88,15.89,43610.0,14.6996,14.6996,14.6811,14.6903,43610.0
2018-07-26 13:30:00,15.89,15.9,15.88,15.9,652235.0,14.6903,14.6996,14.6811,14.6996,652235.0
2018-07-26 13:35:00,15.89,15.93,15.89,15.92,136083.0,14.6903,14.7273,14.6903,14.7181,136083.0
2018-07-26 13:40:00,15.92,15.93,15.89,15.91,93930.0,14.7181,14.7273,14.6903,14.7088,93930.0
2018-07-26 13:45:00,15.91,15.94,15.9,15.93,90384.0,14.7088,14.7366,14.6996,14.7273,90384.0
2018-07-26 13:50:00,15.93,15.93,15.91,15.92,35812.0,14.7273,14.7273,14.7088,14.7181,35812.0
2018-07-26 13:55:00,15.92,15.94,15.9,15.94,123158.0,14.7181,14.7366,14.6996,14.7366,123158.0
2018-07-26 14:00:00,15.94,15.94,15.93,15.94,33446.0,14.7366,14.7366,14.7273,14.7366,33446.0
2018-07-26 14:05:00,15.94,15.96,15.93,15.95,79339.0,14.7366,14.755,14.7273,14.7458,79339.0
2018-07-26 14:10:00,15.95,15.96,15.91,15.91,71896.0,14.7458,14.755,14.7088,14.7088,71896.0
2018-07-26 14:15:00,15.91,15.92,15.9,15.91,56375.0,14.7088,14.7181,14.6996,14.7088,56375.0
2018-07-26 14:20:00,15.9,15.91,15.9,15.91,60738.0,14.6996,14.7088,14.6996,14.7088,60738.0
2018-07-26 14:25:00,15.91,15.94,15.9,15.94,53841.0,14.7088,14.7366,14.6996,14.7366,53841.0
2018-07-26 14:30:00,15.94,15.96,15.93,15.95,81138.0,14.7366,14.755,14.7273,14.7458,81138.0
2018-07-26 14:35:00,15.95,15.96,15.94,15.96,29646.0,14.7458,14.755,14.7366,14.755,29646.0
2018-07-26 14:40:00,15.96,15.96,15.92,15.94,159785.0,14.755,14.755,14.7181,14.7366,159785.0
2018-07-26 14:45:00,15.94,15.96,15.93,15.95,54852.0,14.7366,14.755,14.7273,14.7458,54852.0
2018-07-26 14:50:00,15.96,15.96,15.95,15.96,27661.0,14.755,14.755,14.7458,14.755,27661.0
2018-07-26 14:55:00,15.96,15.97,15.94,15.94,70267.0,14.755,14.7643,14.7366,14.7366,70267.0
2018-07-26 15:00:00,15.94,15.94,15.9,15.92,77115.0,14.7366,14.7366,14.6996,14.7181,77115.0
2018-07-26 15:05:00,15.93,15.94,15.91,15.91,82351.0,14.7273,14.7366,14.7088,14.7088,82351.0
2018-07-26 15:10:00,15.92,15.95,15.91,15.95,87830.0,14.7181,14.7458,14.7088,14.7458,87830.0
2018-07-26 15:15:00,15.95,15.97,15.94,15.94,112284.0,14.7458,14.7643,14.7366,14.7366,112284.0
2018-07-26 15:20:00,15.94,15.96,15.93,15.96,105565.0,14.7366,14.755,14.7273,14.755,105565.0
2018-07-26 15:25:00,15.96,15.98,15.95,15.98,74261.0,14.755,14.7735,14.7458,14.7735,74261.0
2018-07-26 15:30:00,15.98,15.98,15.96,15.97,100593.0,14.7735,14.7735,14.755,14.7643,100593.0
2018-07-26 15:35:00,15.97,15.98,15.95,15.97,191726.0,14.7643,14.7735,14.7458,14.7643,191726.0
2018-07-26 15:40:00,15.97,15.97,15.96,15.97,75413.0,14.7643,14.7643,14.755,14.7643,75413.0
2018-07-26 15:45:00,15.97,15.97,15.95,15.96,194763.0,14.7643,14.7643,14.7458,14.755,194763.0
2018-07-26 15:50:00,15.96,15.97,15.93,15.96,299326.0,14.755,14.7643,14.7273,14.755,299326.0
2018-07-26 15:55:00,15.96,15.99,15.93,15.97,854813.0,14.755,14.7828,14.7273,14.7643,854813.0
2018-07-27 09:30:00,16.05,16.22,16.0,16.13,464371.0,14.8383,14.9954,14.792,14.9122,464371.0
2018-07-27 09:35:00,16.14,16.18,16.08,16.15,207323.0,14.9215,14.9584,14.866,14.9307,207323.0
2018-07-27 09:40:00,16.14,16.19,16.13,16.18,132819.0,14.9215,14.9677,14.9122,14.9584,132819.0
2018-07-27 09:45:00,16.18,16.2,16.14,16.2,189809.0,14.9584,14.9769,14.9215,14.9769,189809.0
2018-07-27 09:50:00,16.19,16.25,16.16,16.25,335801.0,14.9677,15.0232,14.9399,15.0232,335801.0
2018-07-27 09:55:00,16.25,16.27,16.17,16.19,198723.0,15.0232,15.0416,14.9492,14.9677,198723.0
2018-07-27 10:00:00,16.19,16.21,16.17,16.2,84903.0,14.9677,14.9862,14.9492,14.9769,84903.0
2018-07-27 10:05:00,16.2,16.23,16.18,16.19,122081.0,14.9769,15.0047,14.9584,14.9677,122081.0
2018-07-27 10:10:00,16.2,16.22,16.18,16.19,91240.0,14.9769,14.9954,14.9584,14.9677,91240.0
2018-07-27 10:15:00,16.18,16.22,16.17,16.21,68131.0,14.9584,14.9954,14.9492,14.9862,68131.0
2018-07-27 10:20:00,16.21,16.22,16.2,16.21,620345.0,14.9862,14.9954,14.9769,14.9862,620345.0
2018-07-27 10:25:00,16.21,16.21,16.09,16.1,283002.0,14.9862,14.9862,14.8752,14.8845,283002.0
2018-07-27 10:30:00,16.09,16.12,16.08,16.12,143990.0,14.8752,14.903,14.866,14.903,143990.0
2018-07-27 10:35:00,16.12,16.14,16.1,16.13,33261.0,14.903,14.9215,14.8845,14.9122,33261.0
2018-07-27 10:40:00,16.13,16.15,16.12,16.14,66815.0,14.9122,14.9307,14.903,14.9215,66815.0
2018-07-27 10:45:00,16.14,16.15,16.09,16.1,56986.0,14.9215,14.9307,14.8752,14.8845,56986.0
2018-07-27 10:50:00,16.1,16.13,16.09,16.12,32913.0,14.8845,14.9122,14.8752,14.903,32913.0
2018-07-27 10:55:00,16.12,16.15,16.11,16.15,36773.0,14.903,14.9307,14.8937,14.9307,36773.0
2018-07-27 11:00:00,16.15,16.16,16.12,16.16,67345.0,14.9307,14.9399,14.903,14.9399,67345.0
2018-07-27 11:05:00,16.16,16.16,16.1,16.11,89790.0,14.9399,14.9399,14.8845,14.8937,89790.0
2018-07-27 11:10:00,16.1,16.14,16.1,16.13,45452.0,14.8845,14.9215,14.8845,14.9122,45452.0
2018-07-27 11:15:00,16.12,16.13,16.11,16.12,89733.0,14.903,14.9122,14.8937,14.903,89733.0
2018-07-27 11:20:00,16.11,16.12,16.08,16.1,70408.0,14.8937,14.903,14.866,14.8845,70408.0
2018-07-27 11:25:00,16.09,16.1,16.02,16.02,149618.0,14.8752,14.8845,14.8105,14.8105,149618.0
2018-07-27 11:30:00,16.02,16.04,16.0,16.03,254805.0,14.8105,14.829,14.792,14.8198,254805.0
2018-07-27 11:35:00,16.03,16.06,16.03,16.05,58084.0,14.8198,14.8475,14.8198,14.8383,58084.0
2018-07-27 11:40:00,16.05,16.09,16.05,16.07,177667.0,14.8383,14.8752,14.8383,14.8567,177667.0
2018-07-27 11:45:00,16.06,16.08,16.03,16.08,100349.0,14.8475,14.866,14.8198,14.866,100349.0
2018-07-27 11:50:00,16.08,16.1,16.06,16.1,71711.0,14.866,14.8845,14.8475,14.8845,71711.0
2018-07-27 11:55:00,16.1,16.11,16.08,16.09,67422.0,14.8845,14.8937,14.866,14.8752,67422.0
2018-07-27 12:00:00,16.09,16.09,16.03,16.04,101152.0,14.8752,14.8752,14.8198,14.829,101152.0
2018-07-27 12:05:00,16.04,16.05,16.0,16.05,84832.0,14.829,14.8383,14.792,14.8383,84832.0
2018-07-27 12:10:00,16.05,16.05,16.04,16.05,31489.0,14.8383,14.8383,14.829,14.8383,31489.0
2018-07-27 12:15:00,16.04,16.05,16.03,16.04,72879.0,14.829,14.8383,14.8198,14.829,72879.0
2018-07-27 12:20:00,16.04,16.04,16.02,16.03,28110.0,14.829,14.829,14.8105,14.8198,28110.0
2018-07-27 12:25:00,16.03,16.03,16.0,16.02,68487.0,14.8198,14.8198,14.792,14.8105,68487.0
2018-07-27 12:30:00,16.02,16.03,15.97,15.98,86727.0,14.8105,14.8198,14.7643,14.7735,86727.0
2018-07-27 12:35:00,15.97,15.99,15.95,15.97,101669.0,14.7643,14.7828,14.7458,14.7643,101669.0
2018-07-27 12:40:00,15.96,15.98,15.96,15.98,48160.0,14.755,14.7735,14.755,14.7735,48160.0
2018-07-27 12:45:00,15.98,15.98,15.96,15.97,32654.0,14.7735,14.7735,14.755,14.7643,32654.0
2018-07-27 12:50:00,15.97,15.97,15.93,15.95,220493.0,14.7643,14.7643,14.7273,14.7458,220493.0
2018-07-27 12:55:00,15.96,15.97,15.9,15.91,110588.0,14.755,14.7643,14.6996,14.7088,110588.0
2018-07-27 13:00:00,15.9,15.91,15.81,15.88,284609.0,14.6996,14.7088,14.6164,14.6811,284609.0
2018-07-27 13:05:00,15.88,15.96,15.87,15.95,171241.0,14.6811,14.755,14.6718,14.7458,171241.0
2018-07-27 13:10:00,15.94,15.98,15.93,15.98,79570.0,14.7366,14.7735,14.7273,14.7735,79570.0
2018-07-27 13:15:00,15.98,15.98,15.93,15.95,94046.0,14.7735,14.7735,14.7273,14.7458,94046.0
2018-07-27 13:20:00,15.96,15.96,15.93,15.94,49103.0,14.755,14.755,14.7273,14.7366,49103.0
2018-07-27 13:25:00,15.94,15.96,15.92,15.95,74079.0,14.7366,14.755,14.7181,14.7458,74079.0
2018-07-27 13:30:00,15.95,15.96,15.92,15.93,43849.0,14.7458,14.755,14.7181,14.7273,43849.0
2018-07-27 13:35:00,15.94,15.96,15.91,15.95,66855.0,14.7366,14.755,14.7088,14.7458,66855.0
2018-07-27 13:40:00,15.94,15.95,15.92,15.94,31833.0,14.7366,14.7458,14.7181,14.7366,31833.0
2018-07-27 13:45:00,15.95,15.97,15.94,15.96,47916.0,14.7458,14.7643,14.7366,14.755,47916.0
2018-07-27 13:50:00,15.96,16.0,15.95,15.99,41585.0,14.755,14.792,14.7458,14.7828,41585.0
2018-07-27 13:55:00,16.0,16.01,15.98,16.0,92178.0,14.792,14.8013,14.7735,14.792,92178.0
2018-07-27 14:00:00,16.0,16.02,15.99,16.0,81019.0,14.792,14.8105,14.7828,14.792,81019.0
2018-07-27 14:05:00,16.0,16.01,15.98,15.99,43762.0,14.792,14.8013,14.7735,14.7828,43762.0
2018-07-27 14:10:00,15.98,16.0,15.97,15.98,37605.0,14.7735,14.792,14.7643,14.7735,37605.0
2018-07-27 14:15:00,15.98,15.98,15.93,15.93,105166.0,14.7735,14.7735,14.7273,14.7273,105166.0
2018-07-27 14:20:00,15.94,15.94,15.91,15.92,52947.0,14.7366,14.7366,14.7088,14.7181,52947.0
2018-07-27 14:25:00,15.91,15.92,15.9,15.91,108268.0,14.7088,14.7181,14.6996,14.7088,108268.0
2018-07-27 14:30:00,15.9,15.96,15.9,15.94,97611.0,14.6996,14.755,14.6996,14.7366,97611.0
2018-07-27 14:35:00,15.94,15.96,15.92,15.92,72380.0,14.7366,14.755,14.7181,14.7181,72380.0
2018-07-27 14:40:00,15.93,15.95,15.92,15.93,34645.0,14.7273,14.7458,14.7181,14.7273,34645.0
2018-07-27 14:45:00,15.93,15.94,15.92,15.92,27077.0,14.7273,14.7366,14.7181,14.7181,27077.0
2018-07-27 14:50:00,15.92,15.93,15.91,15.92,62825.0,14.7181,14.7273,14.7088,14.7181,62825.0
2018-07-27 14:55:00,15.92,15.94,15.91,15.93,87298.0,14.7181,14.7366,14.7088,14.7273,87298.0
2018-07-27 15:00:00,15.93,15.96,15.93,15.96,57950.0,14.7273,14.755,14.7273,14.755,57950.0
2018-07-27 15:05:00,15.96,15.97,15.94,15.95,111949.0,14.755,14.7643,14.7366,14.7458,111949.0
2018-07-27 15:10:00,15.95,15.97,15.94,15.95,88200.0,14.7458,14.7643,14.7366,14.7458,88200.0
2018-07-27 15:15:00,15.96,15.96,15.92,15.93,223343.0,14.755,14.755,14.7181,14.7273,223343.0
2018-07-27 15:20:00,15.93,15.96,15.92,15.96,116823.0,14.7273,14.755,14.7181,14.755,116823.0
2018-07-27 15:25:00,15.96,15.96,15.93,15.94,88933.0,14.755,14.755,14.7273,14.7366,88933.0
2018-07-27 15:30:00,15.94,15.96,15.93,15.96,94507.0,14.7366,14.755,14.7273,14.755,94507.0
2018-07-27 15:35:00,15.96,15.97,15.94,15.95,193253.0,14.755,14.7643,14.7366,14.7458,193253.0
2018-07-27 15:40:00,15.95,15.95,15.93,15.94,140234.0,14.7458,14.7458,14.7273,14.7366,140234.0
2018-07-27 15:45:00,15.94,15.96,15.93,15.95,180582.0,14.7366,14.755,14.7273,14.7458,180582.0
2018-07-27 15:50:00,15.94,15.97,15.94,15.96,318691.0,14.7366,14.7643,14.7366,14.755,318691.0
2018-07-27 15:55:00,15.95,16.0,15.95,15.99,1036676.0,14.7458,14.792,14.7458,14.7828,1036676.0
2018-07-30 09:30:00,16.0,16.27,16.0,16.23,479834.0,14.792,15.0416,14.792,15.0047,479834.0
2018-07-30 09:35:00,16.24,16.3,16.2,16.21,200995.0,15.0139,15.0694,14.9769,14.9862,200995.0
2018-07-30 09:40:00,16.21,16.23,16.17,16.21,187387.0,14.9862,15.0047,14.9492,14.9862,187387.0
2018-07-30 09:45:00,16.2,16.25,16.19,16.23,140226.0,14.9769,15.0232,14.9677,15.0047,140226.0
2018-07-30 09:50:00,16.23,16.25,16.19,16.21,155032.0,15.0047,15.0232,14.9677,14.9862,155032.0
2018-07-30 09:55:00,16.22,16.23,16.15,16.16,118614.0,14.9954,15.0047,14.9307,14.9399,118614.0
2018-07-30 10:00:00,16.16,16.17,16.08,16.12,148020.0,14.9399,14.9492,14.866,14.903,148020.0
2018-07-30 10:05:00,16.13,16.13,16.07,16.12,113106.0,14.9122,14.9122,14.8567,14.903,113106.0
2018-07-30 10:10:00,16.12,16.15,16.09,16.12,79500.0,14.903,14.9307,14.8752,14.903,79500.0
2018-07-30 10:15:00,16.11,16.16,16.1,16.16,48589.0,14.8937,14.9399,14.8845,14.9399,48589.0
2018-07-30 10:20:00,16.16,16.18,16.14,16.14,86106.0,14.9399,14.9584,14.9215,14.9215,86106.0
2018-07-30 10:25:00,16.14,16.22,16.14,16.22,149547.0,14.9215,14.9954,14.9215,14.9954,149547.0
2018-07-30 10:30:00,16.21,16.22,16.19,16.2,47755.0,14.9862,14.9954,14.9677,14.9769,47755.0
2018-07-30 10:35:00,16.19,16.2,16.15,16.17,69125.0,14.9677,14.9769,14.9307,14.9492,69125.0
2018-07-30 10:40:00,16.16,16.2,16.16,16.2,74600.0,14.9399,14.9769,14.9399,14.9769,74600.0
2018-07-30 10:45:00,16.2,16.21,16.19,16.2,86282.0,14.9769,14.9862,14.9677,14.9769,86282.0
2018-07-30 10:50:00,16.21,16.23,16.18,16.19,100170.0,14.9862,15.0047,14.9584,14.9677,100170.0
2018-07-30 10:55:00,16.19,16.2,16.15,16.16,87905.0,14.9677,14.9769,14.9307,14.9399,87905.0
2018-07-30 11:00:00,16.16,16.17,16.12,16.14,52122.0,14.9399,14.9492,14.903,14.9215,52122.0
2018-07-30 11:05:00,16.14,16.16,16.1,16.13,159353.0,14.9215,14.9399,14.8845,14.9122,159353.0
2018-07-30 11:10:00,16.12,16.13,16.1,16.1,85275.0,14.903,14.9122,14.8845,14.8845,85275.0
2018-07-30 11:15:00,16.11,16.12,16.08,16.11,125709.0,14.8937,14.903,14.866,14.8937,125709.0
2018-07-30 11:20:00,16.11,16.13,16.09,16.12,105171.0,14.8937,14.9122,14.8752,14.903,105171.0
2018-07-30 11:25:00,16.13,16.13,16.1,16.13,104160.0,14.9122,14.9122,14.8845,14.9122,104160.0
2018-07-30 11:30:00,16.12,16.13,16.1,16.1,87441.0,14.903,14.9122,14.8845,14.8845,87441.0
2018-07-30 11:35:00,16.11,16.11,16.07,16.09,59795.0,14.8937,14.8937,14.8567,14.8752,59795.0
2018-07-30 11:40:00,16.1,16.1,16.07,16.08,48725.0,14.8845,14.8845,14.8567,14.866,48725.0
2018-07-30 11:45:00,16.07,16.11,16.06,16.11,66776.0,14.8567,14.8937,14.8475,14.8937,66776.0
2018-07-30 11:50:00,16.1,16.1,16.08,16.09,46400.0,14.8845,14.8845,14.866,14.8752,46400.0
2018-07-30 11:55:00,16.09,16.14,16.09,16.12,103385.0,14.8752,14.9215,14.8752,14.903,103385.0
2018-07-30 12:00:00,16.12,16.14,16.1,16.14,50795.0,14.903,14.9215,14.8845,14.9215,50795.0
2018-07-30 12:05:00,16.14,16.14,16.1,16.11,67256.0,14.9215,14.9215,14.8845,14.8937,67256.0
2018-07-30 12:10:00,16.11,16.11,16.05,16.05,65006.0,14.8937,14.8937,14.8383,14.8383,65006.0
2018-07-30 12:15:00,16.05,16.08,16.05,16.06,54773.0,14.8383,14.866,14.8383,14.8475,54773.0
2018-07-30 12:20:00,16.07,16.09,16.06,16.08,30805.0,14.8567,14.8752,14.8475,14.866,30805.0
2018-07-30 12:25:00,16.07,16.09,16.06,16.06,23745.0,14.8567,14.8752,14.8475,14.8475,23745.0
2018-07-30 12:30:00,16.07,16.07,16.06,16.06,7072.0,14.8567,14.8567,14.8475,14.8475,7072.0
2018-07-30 12:35:00,16.06,16.09,16.06,16.07,36285.0,14.8475,14.8752,14.8475,14.8567,36285.0
2018-07-30 12:40:00,16.07,16.08,16.06,16.07,30377.0,14.8567,14.866,14.8475,14.8567,30377.0
2018-07-30 12:45:00,16.07,16.07,16.04,16.05,85658.0,14.8567,14.8567,14.829,14.8383,85658.0
2018-07-30 12:50:00,16.05,16.06,16.03,16.06,87986.0,14.8383,14.8475,14.8198,14.8475,87986.0
2018-07-30 12:55:00,16.07,16.08,16.06,16.07,55685.0,14.8567,14.866,14.8475,14.8567,55685.0
2018-07-30 13:00:00,16.07,16.08,16.04,16.04,43002.0,14.8567,14.866,14.829,14.829,43002.0
2018-07-30 13:05:00,16.04,16.08,16.04,16.06,72136.0,14.829,14.866,14.829,14.8475,72136.0
2018-07-30 13:10:00,16.07,16.08,16.06,16.07,19609.0,14.8567,14.866,14.8475,14.8567,19609.0
2018-07-30 13:15:00,16.07,16.08,16.05,16.07,47122.0,14.8567,14.866,14.8383,14.8567,47122.0
2018-07-30 13:20:00,16.07,16.1,16.07,16.1,86993.0,14.8567,14.8845,14.8567,14.8845,86993.0
2018-07-30 13:25:00,16.1,16.1,16.08,16.1,39904.0,14.8845,14.8845,14.866,14.8845,39904.0
2018-07-30 13:30:00,16.1,16.11,16.08,16.09,63164.0,14.8845,14.8937,14.866,14.8752,63164.0
2018-07-30 13:35:00,16.09,16.11,16.07,16.1,106410.0,14.8752,14.8937,14.8567,14.8845,106410.0
2018-07-30 13:40:00,16.1,16.11,16.07,16.07,86099.0,14.8845,14.8937,14.8567,14.8567,86099.0
2018-07-30 13:45:00,16.07,16.08,16.06,16.06,40108.0,14.8567,14.866,14.8475,14.8475,40108.0
2018-07-30 13:50:00,16.06,16.11,16.05,16.11,81457.0,14.8475,14.8937,14.8383,14.8937,81457.0
2018-07-30 13:55:00,16.11,16.11,16.08,16.09,43934.0,14.8937,14.8937,14.866,14.8752,43934.0
2018-07-30 14:00:00,16.09,16.09,16.07,16.07,33113.0,14.8752,14.8752,14.8567,14.8567,33113.0
2018-07-30 14:05:00,16.07,16.09,16.07,16.09,54865.0,14.8567,14.8752,14.8567,14.8752,54865.0
2018-07-30 14:10:00,16.09,16.1,16.08,16.09,43867.0,14.8752,14.8845,14.866,14.8752,43867.0
2018-07-30 14:15:00,16.09,16.11,16.08,16.09,69502.0,14.8752,14.8937,14.866,14.8752,69502.0
2018-07-30 14:20:00,16.09,16.1,16.07,16.1,80582.0,14.8752,14.8845,14.8567,14.8845,80582.0
2018-07-30 14:25:00,16.1,16.13,16.09,16.12,82810.0,14.8845,14.9122,14.8752,14.903,82810.0
2018-07-30 14:30:00,16.12,16.13,16.08,16.11,104836.0,14.903,14.9122,14.866,14.8937,104836.0
2018-07-30 14:35:00,16.11,16.12,16.08,16.09,68119.0,14.8937,14.903,14.866,14.8752,68119.0
2018-07-30 14:40:00,16.09,16.11,16.08,16.1,41789.0,14.8752,14.8937,14.866,14.8845,41789.0
2018-07-30 14:45:00,16.1,16.11,16.09,16.11,43670.0,14.8845,14.8937,14.8752,14.8937,43670.0
2018-07-30 14:50:00,16.11,16.11,16.09,16.1,83947.0,14.8937,14.8937,14.8752,14.8845,83947.0
2018-07-30 14:55:00,16.1,16.12,16.07,16.1,98357.0,14.8845,14.903,14.8567,14.8845,98357.0
2018-07-30 15:00:00,16.1,16.13,16.09,16.12,174228.0,14.8845,14.9122,14.8752,14.903,174228.0
2018-07-30 15:05:00,16.12,16.13,16.1,16.11,61319.0,14.903,14.9122,14.8845,14.8937,61319.0
2018-07-30 15:10:00,16.11,16.12,16.09,16.11,63542.0,14.8937,14.903,14.8752,14.8937,63542.0
2018-07-30 15:15:00,16.11,16.11,16.09,16.11,51211.0,14.8937,14.8937,14.8752,14.8937,51211.0
2018-07-30 15:20:00,16.11,16.11,16.09,16.11,91149.0,14.8937,14.8937,14.8752,14.8937,91149.0
2018-07-30 15:25:00,16.1,16.11,16.06,16.07,226961.0,14.8845,14.8937,14.8475,14.8567,226961.0
2018-07-30 15:30:00,16.07,16.1,16.05,16.1,123436.0,14.8567,14.8845,14.8383,14.8845,123436.0
2018-07-30 15:35:00,16.09,16.1,16.07,16.09,124563.0,14.8752,14.8845,14.8567,14.8752,124563.0
2018-07-30 15:40:00,16.08,16.09,16.06,16.08,187967.0,14.866,14.8752,14.8475,14.866,187967.0
2018-07-30 15:45:00,16.08,16.09,16.06,16.07,145071.0,14.866,14.8752,14.8475,14.8567,145071.0
2018-07-30 15:50:00,16.07,16.09,16.06,16.08,342022.0,14.8567,14.8752,14.8475,14.866,342022.0
2018-07-30 15:55:00,16.08,16.09,16.06,16.09,561513.0,14.866,14.8752,14.8475,14.8752,561513.0
2018-07-31 09:30:00,16.24,16.49,16.2,16.48,794033.0,15.0139,15.245,14.9769,15.2358,794033.0
2018-07-31 09:35:00,16.49,16.49,16.35,16.39,202335.0,15.245,15.245,15.1156,15.1526,202335.0
2018-07-31 09:40:00,16.39,16.43,16.29,16.3,258135.0,15.1526,15.1896,15.0601,15.0694,258135.0
2018-07-31 09:45:00,16.3,16.34,16.28,16.32,162458.0,15.0694,15.1064,15.0509,15.0879,162458.0
2018-07-31 09:50:00,16.32,16.34,16.28,16.31,150485.0,15.0879,15.1064,15.0509,15.0786,150485.0
2018-07-31 09:55:00,16.32,16.35,16.28,16.29,139607.0,15.0879,15.1156,15.0509,15.0601,139607.0
2018-07-31 10:00:00,16.3,16.36,16.28,16.34,129963.0,15.0694,15.1248,15.0509,15.1064,129963.0
2018-07-31 10:05:00,16.35,16.38,16.32,16.38,125061.0,15.1156,15.1433,15.0879,15.1433,125061.0
2018-07-31 10:10:00,16.39,16.4,16.34,16.34,136720.0,15.1526,15.1618,15.1064,15.1064,136720.0
2018-07-31 10:15:00,16.34,16.35,16.26,16.26,119746.0,15.1064,15.1156,15.0324,15.0324,119746.0
2018-07-31 10:20:00,16.26,16.31,16.25,16.3,136588.0,15.0324,15.0786,15.0232,15.0694,136588.0
2018-07-31 10:25:00,16.3,16.35,16.3,16.35,72865.0,15.0694,15.1156,15.0694,15.1156,72865.0
2018-07-31 10:30:00,16.35,16.4,16.34,16.38,127600.0,15.1156,15.1618,15.1064,15.1433,127600.0
2018-07-31 10:35:00,16.38,16.39,16.36,16.37,53363.0,15.1433,15.1526,15.1248,15.1341,53363.0
2018-07-31 10:40:00,16.36,16.37,16.35,16.36,70518.0,15.1248,15.1341,15.1156,15.1248,70518.0
2018-07-31 10:45:00,16.37,16.38,16.34,16.36,88695.0,15.1341,15.1433,15.1064,15.1248,88695.0
2018-07-31 10:50:00,16.36,16.38,16.34,16.37,83329.0,15.1248,15.1433,15.1064,15.1341,83329.0
2018-07-31 10:55:00,16.37,16.37,16.34,16.35,49846.0,15.1341,15.1341,15.1064,15.1156,49846.0
2018-07-31 11:00:00,16.35,16.39,16.34,16.39,89104.0,15.1156,15.1526,15.1064,15.1526,89104.0
2018-07-31 11:05:00,16.39,16.41,16.35,16.35,189792.0,15.1526,15.1711,15.1156,15.1156,189792.0
2018-07-31 11:10:00,16.35,16.37,16.35,16.37,56894.0,15.1156,15.1341,15.1156,15.1341,56894.0
2018-07-31 11:15:00,16.37,16.37,16.34,16.34,41907.0,15.1341,15.1341,15.1064,15.1064,41907.0
2018-07-31 11:20:00,16.34,16.41,16.34,16.41,81311.0,15.1064,15.1711,15.1064,15.1711,81311.0
2018-07-31 11:25:00,16.41,16.42,16.39,16.41,120128.0,15.1711,15.1803,15.1526,15.1711,120128.0
2018-07-31 11:30:00,16.41,16.42,16.38,16.39,83742.0,15.1711,15.1803,15.1433,15.1526,83742.0
2018-07-31 11:35:00,16.39,16.4,16.38,16.39,38523.0,15.1526,15.1618,15.1433,15.1526,38523.0
2018-07-31 11:40:00,16.4,16.41,16.39,16.41,79367.0,15.1618,15.1711,15.1526,15.1711,79367.0
2018-07-31 11:45:00,16.41,16.46,16.39,16.46,351400.0,15.1711,15.2173,15.1526,15.2173,351400.0
2018-07-31 11:50:00,16.46,16.46,16.42,16.44,126246.0,15.2173,15.2173,15.1803,15.1988,126246.0
2018-07-31 11:55:00,16.43,16.44,16.42,16.44,55831.0,15.1896,15.1988,15.1803,15.1988,55831.0
2018-07-31 12:00:00,16.44,16.47,16.43,16.45,100910.0,15.1988,15.2265,15.1896,15.2081,100910.0
2018-07-31 12:05:00,16.46,16.47,16.45,16.46,98734.0,15.2173,15.2265,15.2081,15.2173,98734.0
2018-07-31 12:10:00,16.46,16.51,16.45,16.51,273324.0,15.2173,15.2635,15.2081,15.2635,273324.0
2018-07-31 12:15:00,16.51,16.51,16.49,16.51,148250.0,15.2635,15.2635,15.245,15.2635,148250.0
2018-07-31 12:20:00,16.51,16.52,16.5,16.52,57914.0,15.2635,15.2728,15.2543,15.2728,57914.0
2018-07-31 12:25:00,16.52,16.52,16.49,16.49,107194.0,15.2728,15.2728,15.245,15.245,107194.0
2018-07-31 12:30:00,16.5,16.5,16.48,16.49,59869.0,15.2543,15.2543,15.2358,15.245,59869.0
2018-07-31 12:35:00,16.5,16.52,16.49,16.51,117526.0,15.2543,15.2728,15.245,15.2635,117526.0
2018-07-31 12:40:00,16.51,16.54,16.5,16.5,185338.0,15.2635,15.2913,15.2543,15.2543,185338.0
2018-07-31 12:45:00,16.51,16.54,16.5,16.54,110242.0,15.2635,15.2913,15.2543,15.2913,110242.0
2018-07-31 12:50:00,16.54,16.58,16.53,16.57,152356.0,15.2913,15.3282,15.282,15.319,152356.0
2018-07-31 12:55:00,16.57,16.59,16.56,16.59,100003.0,15.319,15.3375,15.3097,15.3375,100003.0
2018-07-31 13:00:00,16.59,16.62,16.58,16.61,220774.0,15.3375,15.3652,15.3282,15.356,220774.0
2018-07-31 13:05:00,16.61,16.61,16.58,16.6,151235.0,15.356,15.356,15.3282,15.3467,151235.0
2018-07-31 13:10:00,16.59,16.6,16.57,16.57,57048.0,15.3375,15.3467,15.319,15.319,57048.0
2018-07-31 13:15:00,16.58,16.58,16.55,16.57,70528.0,15.3282,15.3282,15.3005,15.319,70528.0
2018-07-31 13:20:00,16.57,16.57,16.54,16.54,92686.0,15.319,15.319,15.2913,15.2913,92686.0
2018-07-31 13:25:00,16.55,16.56,16.54,16.56,45386.0,15.3005,15.3097,15.2913,15.3097,45386.0
2018-07-31 13:30:00,16.56,16.56,16.53,16.55,74199.0,15.3097,15.3097,15.282,15.3005,74199.0
2018-07-31 13:35:00,16.55,16.56,16.54,16.55,46696.0,15.3005,15.3097,15.2913,15.3005,46696.0
2018-07-31 13:40:00,16.55,16.57,16.54,16.56,74124.0,15.3005,15.319,15.2913,15.3097,74124.0
2018-07-31 13:45:00,16.56,16.57,16.55,16.55,48848.0,15.3097,15.319,15.3005,15.3005,48848.0
2018-07-31 13:50:00,16.55,16.56,16.54,16.55,49167.0,15.3005,15.3097,15.2913,15.3005,49167.0
2018-07-31 13:55:00,16.55,16.56,16.52,16.52,75212.0,15.3005,15.3097,15.2728,15.2728,75212.0
2018-07-31 14:00:00,16.52,16.57,16.52,16.55,136531.0,15.2728,15.319,15.2728,15.3005,136531.0
2018-07-31 14:05:00,16.55,16.57,16.55,16.57,76222.0,15.3005,15.319,15.3005,15.319,76222.0
2018-07-31 14:10:00,16.57,16.57,16.56,16.57,30385.0,15.319,15.319,15.3097,15.319,30385.0
2018-07-31 14:15:00,16.57,16.57,16.55,16.56,64576.0,15.319,15.319,15.3005,15.3097,64576.0
2018-07-31 14:20:00,16.56,16.57,16.55,16.57,59540.0,15.3097,15.319,15.3005,15.319,59540.0
2018-07-31 14:25:00,16.57,16.59,16.56,16.57,125682.0,15.319,15.3375,15.3097,15.319,125682.0
2018-07-31 14:30:00,16.57,16.58,16.56,16.57,43064.0,15.319,15.3282,15.3097,15.319,43064.0
2018-07-31 14:35:00,16.57,16.59,16.55,16.55,123657.0,15.319,15.3375,15.3005,15.3005,123657.0
2018-07-31 14:40:00,16.55,16.57,16.54,16.56,121745.0,15.3005,15.319,15.2913,15.3097,121745.0
2018-07-31 14:45:00,16.55,16.58,16.54,16.57,99333.0,15.3005,15.3282,15.2913,15.319,99333.0
2018-07-31 14:50:00,16.57,16.59,16.56,16.57,64163.0,15.319,15.3375,15.3097,15.319,64163.0
2018-07-31 14:55:00,16.57,16.58,16.55,16.55,55824.0,15.319,15.3282,15.3005,15.3005,55824.0
2018-07-31 15:00:00,16.55,16.55,16.5,16.5,80256.0,15.3005,15.3005,15.2543,15.2543,80256.0
2018-07-31 15:05:00,16.51,16.51,16.48,16.48,168983.0,15.2635,15.2635,15.2358,15.2358,168983.0
2018-07-31 15:10:00,16.48,16.52,16.48,16.51,73841.0,15.2358,15.2728,15.2358,15.2635,73841.0
2018-07-31 15:15:00,16.51,16.53,16.49,16.53,132564.0,15.2635,15.282,15.245,15.282,132564.0
2018-07-31 15:20:00,16.53,16.54,16.51,16.53,96978.0,15.282,15.2913,15.2635,15.282,96978.0
2018-07-31 15:25:00,16.53,16.53,16.51,16.52,77643.0,15.282,15.282,15.2635,15.2728,77643.0
2018-07-31 15:30:00,16.52,16.53,16.5,16.53,211069.0,15.2728,15.282,15.2543,15.282,211069.0
2018-07-31 15:35:00,16.53,16.54,16.5,16.53,235389.0,15.282,15.2913,15.2543,15.282,235389.0
2018-07-31 15:40:00,16.53,16.55,16.52,16.53,184416.0,15.282,15.3005,15.2728,15.282,184416.0
2018-07-31 15:45:00,16.52,16.53,16.48,16.49,440832.0,15.2728,15.282,15.2358,15.245,440832.0
2018-07-31 15:50:00,16.48,16.52,16.48,16.51,358661.0,15.2358,15.2728,15.2358,15.2635,358661.0
2018-07-31 15:55:00,16.51,16.52,16.5,16.5,630338.0,15.2635,15.2728,15.2543,15.2543,630338.0
2018-08-01 09:30:00,16.12,16.16,15.99,16.05,695184.0,14.903,14.9399,14.7828,14.8383,695184.0
2018-08-01 09:35:00,16.05,16.12,15.99,16.0,485467.0,14.8383,14.903,14.7828,14.792,485467.0
2018-08-01 09:40:00,16.0,16.0,15.86,15.87,571065.0,14.792,14.792,14.6626,14.6718,571065.0
2018-08-01 09:45:00,15.88,15.89,15.83,15.88,361248.0,14.6811,14.6903,14.6349,14.6811,361248.0
2018-08-01 09:50:00,15.87,15.9,15.8,15.85,438686.0,14.6718,14.6996,14.6071,14.6534,438686.0
2018-08-01 09:55:00,15.85,15.92,15.84,15.92,196597.0,14.6534,14.7181,14.6441,14.7181,196597.0
2018-08-01 10:00:00,15.92,15.95,15.89,15.95,198297.0,14.7181,14.7458,14.6903,14.7458,198297.0
2018-08-01 10:05:00,15.94,15.96,15.88,15.95,166818.0,14.7366,14.755,14.6811,14.7458,166818.0
2018-08-01 10:10:00,15.95,15.95,15.91,15.93,132070.0,14.7458,14.7458,14.7088,14.7273,132070.0
2018-08-01 10:15:00,15.93,15.97,15.92,15.96,162202.0,14.7273,14.7643,14.7181,14.755,162202.0
2018-08-01 10:20:00,15.96,16.01,15.95,16.0,305515.0,14.755,14.8013,14.7458,14.792,305515.0
2018-08-01 10:25:00,16.0,16.01,15.98,16.0,148433.0,14.792,14.8013,14.7735,14.792,148433.0
2018-08-01 10:30:00,15.99,16.01,15.98,16.0,100551.0,14.7828,14.8013,14.7735,14.792,100551.0
2018-08-01 10:35:00,16.0,16.01,15.93,15.97,213672.0,14.792,14.8013,14.7273,14.7643,213672.0
2018-08-01 10:40:00,15.97,15.97,15.91,15.94,133145.0,14.7643,14.7643,14.7088,14.7366,133145.0
2018-08-01 10:45:00,15.94,15.99,15.93,15.96,125830.0,14.7366,14.7828,14.7273,14.755,125830.0
2018-08-01 10:50:00,15.95,15.97,15.94,15.94,102026.0,14.7458,14.7643,14.7366,14.7366,102026.0
2018-08-01 10:55:00,15.94,15.95,15.9,15.91,91971.0,14.7366,14.7458,14.6996,14.7088,91971.0
2018-08-01 11:00:00,15.91,15.91,15.81,15.84,268988.0,14.7088,14.7088,14.6164,14.6441,268988.0
2018-08-01 11:05:00,15.83,15.84,15.81,15.84,111875.0,14.6349,14.6441,14.6164,14.6441,111875.0
2018-08-01 11:10:00,15.84,15.84,15.76,15.78,691396.0,14.6441,14.6441,14.5701,14.5886,691396.0
2018-08-01 11:15:00,15.78,15.82,15.74,15.75,263392.0,14.5886,14.6256,14.5517,14.5609,263392.0
2018-08-01 11:20:00,15.74,15.76,15.69,15.69,396614.0,14.5517,14.5701,14.5054,14.5054,396614.0
2018-08-01 11:25:00,15.7,15.76,15.68,15.76,281964.0,14.5147,14.5701,14.4962,14.5701,281964.0
2018-08-01 11:30:00,15.76,15.77,15.66,15.67,667188.0,14.5701,14.5794,14.4777,14.4869,667188.0
2018-08-01 11:35:00,15.68,15.7,15.65,15.7,142769.0,14.4962,14.5147,14.4685,14.5147,142769.0
2018-08-01 11:40:00,15.7,15.71,15.66,15.67,278009.0,14.5147,14.5239,14.4777,14.4869,278009.0
2018-08-01 11:45:00,15.67,15.71,15.67,15.71,145978.0,14.4869,14.5239,14.4869,14.5239,145978.0
2018-08-01 11:50:00,15.71,15.71,15.67,15.69,205872.0,14.5239,14.5239,14.4869,14.5054,205872.0
2018-08-01 11:55:00,15.69,15.75,15.68,15.72,210272.0,14.5054,14.5609,14.4962,14.5332,210272.0
2018-08-01 12:00:00,15.72,15.81,15.69,15.8,292429.0,14.5332,14.6164,14.5054,14.6071,292429.0
2018-08-01 12:05:00,15.8,15.81,15.75,15.79,143848.0,14.6071,14.6164,14.5609,14.5979,143848.0
2018-08-01 12:10:00,15.79,15.81,15.75,15.76,121594.0,14.5979,14.6164,14.5609,14.5701,121594.0
2018-08-01 12:15:00,15.77,15.77,15.75,15.76,77246.0,14.5794,14.5794,14.5609,14.5701,77246.0
2018-08-01 12:20:00,15.76,15.76,15.71,15.72,142521.0,14.5701,14.5701,14.5239,14.5332,142521.0
2018-08-01 12:25:00,15.72,15.72,15.69,15.69,125721.0,14.5332,14.5332,14.5054,14.5054,125721.0
2018-08-01 12:30:00,15.7,15.75,15.69,15.74,95649.0,14.5147,14.5609,14.5054,14.5517,95649.0
2018-08-01 12:35:00,15.74,15.74,15.7,15.73,85424.0,14.5517,14.5517,14.5147,14.5424,85424.0
2018-08-01 12:40:00,15.73,15.74,15.7,15.74,96250.0,14.5424,14.5517,14.5147,14.5517,96250.0
2018-08-01 12:45:00,15.74,15.75,15.73,15.74,53746.0,14.5517,14.5609,14.5424,14.5517,53746.0
2018-08-01 12:50:00,15.74,15.76,15.73,15.74,121586.0,14.5517,14.5701,14.5424,14.5517,121586.0
2018-08-01 12:55:00,15.74,15.75,15.72,15.72,54176.0,14.5517,14.5609,14.5332,14.5332,54176.0
2018-08-01 13:00:00,15.72,15.73,15.72,15.73,28949.0,14.5332,14.5424,14.5332,14.5424,28949.0
2018-08-01 13:05:00,15.73,15.73,15.7,15.7,63443.0,14.5424,14.5424,14.5147,14.5147,63443.0
2018-08-01 13:10:00,15.7,15.71,15.68,15.7,86726.0,14.5147,14.5239,14.4962,14.5147,86726.0
2018-08-01 13:15:00,15.7,15.7,15.69,15.69,35775.0,14.5147,14.5147,14.5054,14.5054,35775.0
2018-08-01 13:20:00,15.7,15.71,15.69,15.71,101267.0,14.5147,14.5239,14.5054,14.5239,101267.0
2018-08-01 13:25:00,15.71,15.73,15.69,15.7,415999.0,14.5239,14.5424,14.5054,14.5147,415999.0
2018-08-01 13:30:00,15.71,15.73,15.7,15.73,79059.0,14.5239,14.5424,14.5147,14.5424,79059.0
2018-08-01 13:35:00,15.73,15.73,15.7,15.71,64812.0,14.5424,14.5424,14.5147,14.5239,64812.0
2018-08-01 13:40:00,15.71,15.71,15.69,15.7,107778.0,14.5239,14.5239,14.5054,14.5147,107778.0
2018-08-01 13:45:00,15.7,15.7,15.67,15.69,165690.0,14.5147,14.5147,14.4869,14.5054,165690.0
2018-08-01 13:50:00,15.69,15.7,15.67,15.69,99200.0,14.5054,14.5147,14.4869,14.5054,99200.0
2018-08-01 13:55:00,15.69,15.71,15.66,15.68,123894.0,14.5054,14.5239,14.4777,14.4962,123894.0
2018-08-01 14:00:00,15.67,15.71,15.67,15.69,111384.0,14.4869,14.5239,14.4869,14.5054,111384.0
2018-08-01 14:05:00,15.69,15.69,15.65,15.66,106821.0,14.5054,14.5054,14.4685,14.4777,106821.0
2018-08-01 14:10:00,15.66,15.68,15.63,15.68,194802.0,14.4777,14.4962,14.45,14.4962,194802.0
2018-08-01 14:15:00,15.68,15.68,15.65,15.66,94090.0,14.4962,14.4962,14.4685,14.4777,94090.0
2018-08-01 14:20:00,15.67,15.67,15.64,15.66,108431.0,14.4869,14.4869,14.4592,14.4777,108431.0
2018-08-01 14:25:00,15.65,15.67,15.65,15.67,47543.0,14.4685,14.4869,14.4685,14.4869,47543.0
2018-08-01 14:30:00,15.67,15.67,15.65,15.65,96841.0,14.4869,14.4869,14.4685,14.4685,96841.0
2018-08-01 14:35:00,15.66,15.66,15.6,15.61,219745.0,14.4777,14.4777,14.4222,14.4315,219745.0
2018-08-01 14:40:00,15.61,15.63,15.6,15.62,157703.0,14.4315,14.45,14.4222,14.4407,157703.0
2018-08-01 14:45:00,15.61,15.64,15.61,15.63,112745.0,14.4315,14.4592,14.4315,14.45,112745.0
2018-08-01 14:50:00,15.63,15.63,15.61,15.63,212558.0,14.45,14.45,14.4315,14.45,212558.0
2018-08-01 14:55:00,15.63,15.63,15.61,15.61,87542.0,14.45,14.45,14.4315,14.4315,87542.0
2018-08-01 15:00:00,15.61,15.66,15.61,15.64,156366.0,14.4315,14.4777,14.4315,14.4592,156366.0
2018-08-01 15:05:00,15.64,15.67,15.63,15.67,65123.0,14.4592,14.4869,14.45,14.4869,65123.0
2018-08-01 15:10:00,15.67,15.67,15.63,15.64,135144.0,14.4869,14.4869,14.45,14.4592,135144.0
2018-08-01 15:15:00,15.64,15.66,15.63,15.65,134162.0,14.4592,14.4777,14.45,14.4685,134162.0
2018-08-01 15:20:00,15.65,15.66,15.63,15.65,97566.0,14.4685,14.4777,14.45,14.4685,97566.0
2018-08-01 15:25:00,15.65,15.66,15.63,15.65,159494.0,14.4685,14.4777,14.45,14.4685,159494.0
2018-08-01 15:30:00,15.65,15.65,15.63,15.64,149705.0,14.4685,14.4685,14.45,14.4592,149705.0
2018-08-01 15:35:00,15.64,15.65,15.63,15.63,246872.0,14.4592,14.4685,14.45,14.45,246872.0
2018-08-01 15:40:00,15.63,15.64,15.6,15.62,364781.0,14.45,14.4592,14.4222,14.4407,364781.0
2018-08-01 15:45:00,15.62,15.63,15.61,15.62,435708.0,14.4407,14.45,14.4315,14.4407,435708.0
2018-08-01 15:50:00,15.61,15.63,15.6,15.63,792306.0,14.4315,14.45,14.4222,14.45,792306.0
2018-08-01 15:55:00,15.62,15.63,15.57,15.58,1407559.0,14.4407,14.45,14.3945,14.4037,1407559.0
2018-08-02 09:30:00,15.41,15.45,15.26,15.32,744252.0,14.2466,14.2836,14.1079,14.1634,744252.0
2018-08-02 09:35:00,15.32,15.36,15.23,15.32,365585.0,14.1634,14.2003,14.0802,14.1634,365585.0
2018-08-02 09:40:00,15.31,15.45,15.3,15.37,716745.0,14.1541,14.2836,14.1449,14.2096,716745.0
2018-08-02 09:45:00,15.37,15.44,15.36,15.44,383223.0,14.2096,14.2743,14.2003,14.2743,383223.0
2018-08-02 09:50:00,15.44,15.49,15.43,15.48,256385.0,14.2743,14.3205,14.2651,14.3113,256385.0
2018-08-02 09:55:00,15.47,15.48,15.39,15.47,295188.0,14.302,14.3113,14.2281,14.302,295188.0
2018-08-02 10:00:00,15.47,15.48,15.4,15.43,261745.0,14.302,14.3113,14.2373,14.2651,261745.0
2018-08-02 10:05:00,15.43,15.46,15.42,15.44,381266.0,14.2651,14.2928,14.2558,14.2743,381266.0
2018-08-02 10:10:00,15.44,15.44,15.35,15.37,187659.0,14.2743,14.2743,14.1911,14.2096,187659.0
2018-08-02 10:15:00,15.37,15.42,15.36,15.4,163134.0,14.2096,14.2558,14.2003,14.2373,163134.0
2018-08-02 10:20:00,15.4,15.46,15.38,15.45,374562.0,14.2373,14.2928,14.2188,14.2836,374562.0
2018-08-02 10:25:00,15.46,15.51,15.42,15.43,363692.0,14.2928,14.339,14.2558,14.2651,363692.0
2018-08-02 10:30:00,15.43,15.45,15.35,15.42,334624.0,14.2651,14.2836,14.1911,14.2558,334624.0
2018-08-02 10:35:00,15.42,15.5,15.41,15.49,143794.0,14.2558,14.3298,14.2466,14.3205,143794.0
2018-08-02 10:40:00,15.5,15.52,15.44,15.48,215329.0,14.3298,14.3483,14.2743,14.3113,215329.0
2018-08-02 10:45:00,15.48,15.49,15.41,15.42,92926.0,14.3113,14.3205,14.2466,14.2558,92926.0
2018-08-02 10:50:00,15.41,15.45,15.38,15.38,212020.0,14.2466,14.2836,14.2188,14.2188,212020.0
2018-08-02 10:55:00,15.38,15.41,15.37,15.4,118181.0,14.2188,14.2466,14.2096,14.2373,118181.0
2018-08-02 11:00:00,15.41,15.44,15.4,15.43,86137.0,14.2466,14.2743,14.2373,14.2651,86137.0
2018-08-02 11:05:00,15.44,15.44,15.39,15.4,79508.0,14.2743,14.2743,14.2281,14.2373,79508.0
2018-08-02 11:10:00,15.39,15.4,15.35,15.36,231905.0,14.2281,14.2373,14.1911,14.2003,231905.0
2018-08-02 11:15:00,15.36,15.37,15.33,15.34,382468.0,14.2003,14.2096,14.1726,14.1819,382468.0
2018-08-02 11:20:00,15.33,15.38,15.33,15.36,141854.0,14.1726,14.2188,14.1726,14.2003,141854.0
2018-08-02 11:25:00,15.36,15.38,15.34,15.37,145790.0,14.2003,14.2188,14.1819,14.2096,145790.0
2018-08-02 11:30:00,15.37,15.38,15.31,15.36,169466.0,14.2096,14.2188,14.1541,14.2003,169466.0
2018-08-02 11:35:00,15.35,15.44,15.35,15.41,159637.0,14.1911,14.2743,14.1911,14.2466,159637.0
2018-08-02 11:40:00,15.42,15.43,15.4,15.43,123173.0,14.2558,14.2651,14.2373,14.2651,123173.0
2018-08-02 11:45:00,15.42,15.45,15.42,15.43,172915.0,14.2558,14.2836,14.2558,14.2651,172915.0
2018-08-02 11:50:00,15.43,15.44,15.38,15.4,262857.0,14.2651,14.2743,14.2188,14.2373,262857.0
2018-08-02 11:55:00,15.4,15.43,15.39,15.42,97726.0,14.2373,14.2651,14.2281,14.2558,97726.0
2018-08-02 12:00:00,15.43,15.43,15.39,15.43,132865.0,14.2651,14.2651,14.2281,14.2651,132865.0
2018-08-02 12:05:00,15.42,15.44,15.4,15.41,273815.0,14.2558,14.2743,14.2373,14.2466,273815.0
2018-08-02 12:10:00,15.41,15.42,15.38,15.41,211596.0,14.2466,14.2558,14.2188,14.2466,211596.0
2018-08-02 12:15:00,15.41,15.42,15.36,15.41,249535.0,14.2466,14.2558,14.2003,14.2466,249535.0
2018-08-02 12:20:00,15.41,15.43,15.4,15.43,68851.0,14.2466,14.2651,14.2373,14.2651,68851.0
2018-08-02 12:25:00,15.42,15.48,15.41,15.45,152170.0,14.2558,14.3113,14.2466,14.2836,152170.0
2018-08-02 12:30:00,15.45,15.46,15.42,15.46,594412.0,14.2836,14.2928,14.2558,14.2928,594412.0
2018-08-02 12:35:00,15.46,15.47,15.42,15.43,144156.0,14.2928,14.302,14.2558,14.2651,144156.0
2018-08-02 12:40:00,15.43,15.46,15.42,15.46,103395.0,14.2651,14.2928,14.2558,14.2928,103395.0
2018-08-02 12:45:00,15.46,15.47,15.45,15.46,81962.0,14.2928,14.302,14.2836,14.2928,81962.0
2018-08-02 12:50:00,15.46,15.47,15.42,15.43,86280.0,14.2928,14.302,14.2558,14.2651,86280.0
2018-08-02 12:55:00,15.44,15.44,15.41,15.41,244579.0,14.2743,14.2743,14.2466,14.2466,244579.0
2018-08-02 13:00:00,15.41,15.43,15.4,15.41,141090.0,14.2466,14.2651,14.2373,14.2466,141090.0
2018-08-02 13:05:00,15.41,15.42,15.39,15.39,319276.0,14.2466,14.2558,14.2281,14.2281,319276.0
2018-08-02 13:10:00,15.39,15.4,15.36,15.37,127899.0,14.2281,14.2373,14.2003,14.2096,127899.0
2018-08-02 13:15:00,15.36,15.4,15.36,15.38,194642.0,14.2003,14.2373,14.2003,14.2188,194642.0
2018-08-02 13:20:00,15.39,15.4,15.37,15.38,265782.0,14.2281,14.2373,14.2096,14.2188,265782.0
2018-08-02 13:25:00,15.38,15.39,15.36,15.36,62216.0,14.2188,14.2281,14.2003,14.2003,62216.0
2018-08-02 13:30:00,15.37,15.4,15.36,15.39,224383.0,14.2096,14.2373,14.2003,14.2281,224383.0
2018-08-02 13:35:00,15.39,15.4,15.37,15.38,252943.0,14.2281,14.2373,14.2096,14.2188,252943.0
2018-08-02 13:40:00,15.38,15.4,15.37,15.38,160666.0,14.2188,14.2373,14.2096,14.2188,160666.0
2018-08-02 13:45:00,15.39,15.43,15.38,15.41,267111.0,14.2281,14.2651,14.2188,14.2466,267111.0
2018-08-02 13:50:00,15.41,15.41,15.36,15.37,377148.0,14.2466,14.2466,14.2003,14.2096,377148.0
2018-08-02 13:55:00,15.37,15.38,15.36,15.37,119166.0,14.2096,14.2188,14.2003,14.2096,119166.0
2018-08-02 14:00:00,15.37,15.38,15.35,15.37,140376.0,14.2096,14.2188,14.1911,14.2096,140376.0
2018-08-02 14:05:00,15.37,15.37,15.35,15.37,144987.0,14.2096,14.2096,14.1911,14.2096,144987.0
2018-08-02 14:10:00,15.37,15.37,15.32,15.36,156915.0,14.2096,14.2096,14.1634,14.2003,156915.0
2018-08-02 14:15:00,15.36,15.36,15.33,15.33,116945.0,14.2003,14.2003,14.1726,14.1726,116945.0
2018-08-02 14:20:00,15.33,15.34,15.32,15.32,98194.0,14.1726,14.1819,14.1634,14.1634,98194.0
2018-08-02 14:25:00,15.33,15.35,15.3,15.33,200272.0,14.1726,14.1911,14.1449,14.1726,200272.0
2018-08-02 14:30:00,15.33,15.34,15.32,15.34,69116.0,14.1726,14.1819,14.1634,14.1819,69116.0
2018-08-02 14:35:00,15.34,15.35,15.33,15.33,69287.0,14.1819,14.1911,14.1726,14.1726,69287.0
2018-08-02 14:40:00,15.33,15.34,15.31,15.31,72205.0,14.1726,14.1819,14.1541,14.1541,72205.0
2018-08-02 14:45:00,15.31,15.33,15.3,15.31,123168.0,14.1541,14.1726,14.1449,14.1541,123168.0
2018-08-02 14:50:00,15.3,15.31,15.28,15.3,289609.0,14.1449,14.1541,14.1264,14.1449,289609.0
2018-08-02 14:55:00,15.31,15.31,15.3,15.3,64564.0,14.1541,14.1541,14.1449,14.1449,64564.0
2018-08-02 15:00:00,15.3,15.32,15.29,15.31,241629.0,14.1449,14.1634,14.1356,14.1541,241629.0
2018-08-02 15:05:00,15.31,15.32,15.3,15.31,138442.0,14.1541,14.1634,14.1449,14.1541,138442.0
2018-08-02 15:10:00,15.31,15.31,15.29,15.29,116596.0,14.1541,14.1541,14.1356,14.1356,116596.0
2018-08-02 15:15:00,15.29,15.32,15.29,15.32,131707.0,14.1356,14.1634,14.1356,14.1634,131707.0
2018-08-02 15:20:00,15.32,15.33,15.3,15.32,176318.0,14.1634,14.1726,14.1449,14.1634,176318.0
2018-08-02 15:25:00,15.33,15.35,15.32,15.34,193753.0,14.1726,14.1911,14.1634,14.1819,193753.0
2018-08-02 15:30:00,15.34,15.35,15.32,15.34,223031.0,14.1819,14.1911,14.1634,14.1819,223031.0
2018-08-02 15:35:00,15.34,15.37,15.33,15.36,374395.0,14.1819,14.2096,14.1726,14.2003,374395.0
2018-08-02 15:40:00,15.36,15.39,15.34,15.38,363671.0,14.2003,14.2281,14.1819,14.2188,363671.0
2018-08-02 15:45:00,15.38,15.4,15.37,15.4,368775.0,14.2188,14.2373,14.2096,14.2373,368775.0
2018-08-02 15:50:00,15.4,15.41,15.39,15.41,469336.0,14.2373,14.2466,14.2281,14.2466,469336.0
2018-08-02 15:55:00,15.41,15.44,15.39,15.43,1180126.0,14.2466,14.2743,14.2281,14.2651,1180126.0
2018-08-03 09:30:00,15.58,15.66,15.52,15.61,458883.0,14.4037,14.4777,14.3483,14.4315,458883.0
2018-08-03 09:35:00,15.61,15.62,15.55,15.59,160128.0,14.4315,14.4407,14.376,14.413,160128.0
2018-08-03 09:40:00,15.59,15.65,15.59,15.65,150299.0,14.413,14.4685,14.413,14.4685,150299.0
2018-08-03 09:45:00,15.65,15.65,15.57,15.58,215063.0,14.4685,14.4685,14.3945,14.4037,215063.0
2018-08-03 09:50:00,15.58,15.61,15.55,15.61,107423.0,14.4037,14.4315,14.376,14.4315,107423.0
2018-08-03 09:55:00,15.61,15.63,15.57,15.61,95871.0,14.4315,14.45,14.3945,14.4315,95871.0
2018-08-03 10:00:00,15.61,15.65,15.58,15.65,98841.0,14.4315,14.4685,14.4037,14.4685,98841.0
2018-08-03 10:05:00,15.65,15.65,15.6,15.6,89709.0,14.4685,14.4685,14.4222,14.4222,89709.0
2018-08-03 10:10:00,15.61,15.62,15.59,15.6,93692.0,14.4315,14.4407,14.413,14.4222,93692.0
2018-08-03 10:15:00,15.61,15.61,15.57,15.59,86113.0,14.4315,14.4315,14.3945,14.413,86113.0
2018-08-03 10:20:00,15.59,15.63,15.58,15.59,97478.0,14.413,14.45,14.4037,14.413,97478.0
2018-08-03 10:25:00,15.6,15.68,15.59,15.68,210890.0,14.4222,14.4962,14.413,14.4962,210890.0
2018-08-03 10:30:00,15.67,15.74,15.67,15.72,362780.0,14.4869,14.5517,14.4869,14.5332,362780.0
2018-08-03 10:35:00,15.73,15.75,15.72,15.73,241325.0,14.5424,14.5609,14.5332,14.5424,241325.0
2018-08-03 10:40:00,15.73,15.79,15.72,15.74,330141.0,14.5424,14.5979,14.5332,14.5517,330141.0
2018-08-03 10:45:00,15.74,15.75,15.71,15.74,121326.0,14.5517,14.5609,14.5239,14.5517,121326.0
2018-08-03 10:50:00,15.73,15.75,15.72,15.73,179271.0,14.5424,14.5609,14.5332,14.5424,179271.0
2018-08-03 10:55:00,15.73,15.73,15.7,15.72,120498.0,14.5424,14.5424,14.5147,14.5332,120498.0
2018-08-03 11:00:00,15.72,15.73,15.7,15.72,65615.0,14.5332,14.5424,14.5147,14.5332,65615.0
2018-08-03 11:05:00,15.71,15.75,15.71,15.73,95750.0,14.5239,14.5609,14.5239,14.5424,95750.0
2018-08-03 11:10:00,15.73,15.79,15.72,15.78,71202.0,14.5424,14.5979,14.5332,14.5886,71202.0
2018-08-03 11:15:00,15.79,15.79,15.74,15.76,138232.0,14.5979,14.5979,14.5517,14.5701,138232.0
2018-08-03 11:20:00,15.76,15.79,15.75,15.77,139780.0,14.5701,14.5979,14.5609,14.5794,139780.0
2018-08-03 11:25:00,15.78,15.8,15.77,15.79,129413.0,14.5886,14.6071,14.5794,14.5979,129413.0
2018-08-03 11:30:00,15.79,15.81,15.77,15.8,179613.0,14.5979,14.6164,14.5794,14.6071,179613.0
2018-08-03 11:35:00,15.8,15.85,15.78,15.79,314618.0,14.6071,14.6534,14.5886,14.5979,314618.0
2018-08-03 11:40:00,15.79,15.81,15.77,15.79,126907.0,14.5979,14.6164,14.5794,14.5979,126907.0
2018-08-03 11:45:00,15.79,15.79,15.75,15.76,86289.0,14.5979,14.5979,14.5609,14.5701,86289.0
2018-08-03 11:50:00,15.76,15.76,15.71,15.75,218361.0,14.5701,14.5701,14.5239,14.5609,218361.0
2018-08-03 11:55:00,15.75,15.77,15.72,15.73,96018.0,14.5609,14.5794,14.5332,14.5424,96018.0
2018-08-03 12:00:00,15.73,15.76,15.72,15.74,73189.0,14.5424,14.5701,14.5332,14.5517,73189.0
2018-08-03 12:05:00,15.73,15.78,15.73,15.76,107240.0,14.5424,14.5886,14.5424,14.5701,107240.0
2018-08-03 12:10:00,15.77,15.77,15.75,15.76,49551.0,14.5794,14.5794,14.5609,14.5701,49551.0
2018-08-03 12:15:00,15.76,15.79,15.76,15.76,75113.0,14.5701,14.5979,14.5701,14.5701,75113.0
2018-08-03 12:20:00,15.77,15.78,15.75,15.78,47932.0,14.5794,14.5886,14.5609,14.5886,47932.0
2018-08-03 12:25:00,15.78,15.78,15.75,15.77,60999.0,14.5886,14.5886,14.5609,14.5794,60999.0
2018-08-03 12:30:00,15.77,15.78,15.76,15.77,37493.0,14.5794,14.5886,14.5701,14.5794,37493.0
2018-08-03 12:35:00,15.77,15.79,15.76,15.77,57167.0,14.5794,14.5979,14.5701,14.5794,57167.0
2018-08-03 12:40:00,15.78,15.79,15.76,15.77,47029.0,14.5886,14.5979,14.5701,14.5794,47029.0
2018-08-03 12:45:00,15.76,15.77,15.74,15.76,61982.0,14.5701,14.5794,14.5517,14.5701,61982.0
2018-08-03 12:50:00,15.76,15.79,15.75,15.78,52869.0,14.5701,14.5979,14.5609,14.5886,52869.0
2018-08-03 12:55:00,15.77,15.79,15.77,15.78,74147.0,14.5794,14.5979,14.5794,14.5886,74147.0
2018-08-03 13:00:00,15.78,15.8,15.77,15.79,36977.0,14.5886,14.6071,14.5794,14.5979,36977.0
2018-08-03 13:05:00,15.8,15.8,15.78,15.79,64528.0,14.6071,14.6071,14.5886,14.5979,64528.0
2018-08-03 13:10:00,15.79,15.79,15.76,15.78,82326.0,14.5979,14.5979,14.5701,14.5886,82326.0
2018-08-03 13:15:00,15.78,15.79,15.77,15.79,18758.0,14.5886,14.5979,14.5794,14.5979,18758.0
2018-08-03 13:20:00,15.79,15.8,15.78,15.8,43455.0,14.5979,14.6071,14.5886,14.6071,43455.0
2018-08-03 13:25:00,15.8,15.8,15.78,15.79,58512.0,14.6071,14.6071,14.5886,14.5979,58512.0
2018-08-03 13:30:00,15.79,15.8,15.78,15.79,85682.0,14.5979,14.6071,14.5886,14.5979,85682.0
2018-08-03 13:35:00,15.78,15.8,15.78,15.8,66716.0,14.5886,14.6071,14.5886,14.6071,66716.0
2018-08-03 13:40:00,15.8,15.83,15.8,15.81,163985.0,14.6071,14.6349,14.6071,14.6164,163985.0
2018-08-03 13:45:00,15.81,15.81,15.79,15.79,45102.0,14.6164,14.6164,14.5979,14.5979,45102.0
2018-08-03 13:50:00,15.79,15.82,15.79,15.81,58474.0,14.5979,14.6256,14.5979,14.6164,58474.0
2018-08-03 13:55:00,15.81,15.82,15.78,15.79,97190.0,14.6164,14.6256,14.5886,14.5979,97190.0
2018-08-03 14:00:00,15.79,15.81,15.78,15.79,67364.0,14.5979,14.6164,14.5886,14.5979,67364.0
2018-08-03 14:05:00,15.79,15.81,15.78,15.81,99638.0,14.5979,14.6164,14.5886,14.6164,99638.0
2018-08-03 14:10:00,15.81,15.81,15.78,15.79,69148.0,14.6164,14.6164,14.5886,14.5979,69148.0
2018-08-03 14:15:00,15.79,15.81,15.78,15.81,102551.0,14.5979,14.6164,14.5886,14.6164,102551.0
2018-08-03 14:20:00,15.81,15.81,15.78,15.79,172812.0,14.6164,14.6164,14.5886,14.5979,172812.0
2018-08-03 14:25:00,15.79,15.8,15.78,15.8,37693.0,14.5979,14.6071,14.5886,14.6071,37693.0
2018-08-03 14:30:00,15.79,15.81,15.79,15.79,84780.0,14.5979,14.6164,14.5979,14.5979,84780.0
2018-08-03 14:35:00,15.79,15.81,15.75,15.75,127835.0,14.5979,14.6164,14.5609,14.5609,127835.0
2018-08-03 14:40:00,15.75,15.77,15.75,15.76,53310.0,14.5609,14.5794,14.5609,14.5701,53310.0
2018-08-03 14:45:00,15.75,15.78,15.74,15.77,121986.0,14.5609,14.5886,14.5517,14.5794,121986.0
2018-08-03 14:50:00,15.76,15.77,15.75,15.77,47089.0,14.5701,14.5794,14.5609,14.5794,47089.0
2018-08-03 14:55:00,15.77,15.77,15.74,15.74,61845.0,14.5794,14.5794,14.5517,14.5517,61845.0
2018-08-03 15:00:00,15.74,15.75,15.74,15.75,36210.0,14.5517,14.5609,14.5517,14.5609,36210.0
2018-08-03 15:05:00,15.75,15.75,15.74,15.74,49433.0,14.5609,14.5609,14.5517,14.5517,49433.0
2018-08-03 15:10:00,15.75,15.76,15.74,15.76,160758.0,14.5609,14.5701,14.5517,14.5701,160758.0
2018-08-03 15:15:00,15.75,15.76,15.74,15.75,95059.0,14.5609,14.5701,14.5517,14.5609,95059.0
2018-08-03 15:20:00,15.75,15.76,15.74,15.74,109441.0,14.5609,14.5701,14.5517,14.5517,109441.0
2018-08-03 15:25:00,15.75,15.75,15.73,15.75,95088.0,14.5609,14.5609,14.5424,14.5609,95088.0
2018-08-03 15:30:00,15.75,15.75,15.72,15.74,126967.0,14.5609,14.5609,14.5332,14.5517,126967.0
2018-08-03 15:35:00,15.74,15.75,15.71,15.71,247128.0,14.5517,14.5609,14.5239,14.5239,247128.0
2018-08-03 15:40:00,15.71,15.72,15.7,15.71,141424.0,14.5239,14.5332,14.5147,14.5239,141424.0
2018-08-03 15:45:00,15.69,15.73,15.69,15.71,274872.0,14.5054,14.5424,14.5054,14.5239,274872.0
2018-08-03 15:50:00,15.71,15.73,15.69,15.72,400309.0,14.5239,14.5424,14.5054,14.5332,400309.0
2018-08-03 15:55:00,15.73,15.73,15.7,15.72,509707.0,14.5424,14.5424,14.5147,14.5332,509707.0
2018-08-06 09:30:00,15.52,15.53,15.35,15.37,484816.0,14.3483,14.3575,14.1911,14.2096,484816.0
2018-08-06 09:35:00,15.38,15.43,15.3,15.31,479461.0,14.2188,14.2651,14.1449,14.1541,479461.0
2018-08-06 09:40:00,15.32,15.33,15.22,15.28,490980.0,14.1634,14.1726,14.0709,14.1264,490980.0
2018-08-06 09:45:00,15.28,15.32,15.27,15.31,160942.0,14.1264,14.1634,14.1171,14.1541,160942.0
2018-08-06 09:50:00,15.31,15.31,15.26,15.27,203718.0,14.1541,14.1541,14.1079,14.1171,203718.0
2018-08-06 09:55:00,15.27,15.31,15.25,15.27,163869.0,14.1171,14.1541,14.0987,14.1171,163869.0
2018-08-06 10:00:00,15.27,15.33,15.26,15.32,145482.0,14.1171,14.1726,14.1079,14.1634,145482.0
2018-08-06 10:05:00,15.32,15.32,15.27,15.29,183409.0,14.1634,14.1634,14.1171,14.1356,183409.0
2018-08-06 10:10:00,15.29,15.31,15.28,15.31,131627.0,14.1356,14.1541,14.1264,14.1541,131627.0
2018-08-06 10:15:00,15.3,15.31,15.24,15.28,326530.0,14.1449,14.1541,14.0894,14.1264,326530.0
2018-08-06 10:20:00,15.28,15.3,15.25,15.26,83003.0,14.1264,14.1449,14.0987,14.1079,83003.0
2018-08-06 10:25:00,15.27,15.3,15.24,15.24,305901.0,14.1171,14.1449,14.0894,14.0894,305901.0
2018-08-06 10:30:00,15.24,15.27,15.24,15.27,595572.0,14.0894,14.1171,14.0894,14.1171,595572.0
2018-08-06 10:35:00,15.27,15.34,15.25,15.33,459435.0,14.1171,14.1819,14.0987,14.1726,459435.0
2018-08-06 10:40:00,15.33,15.37,15.32,15.35,218350.0,14.1726,14.2096,14.1634,14.1911,218350.0
2018-08-06 10:45:00,15.36,15.39,15.35,15.39,282056.0,14.2003,14.2281,14.1911,14.2281,282056.0
2018-08-06 10:50:00,15.39,15.43,15.38,15.42,445411.0,14.2281,14.2651,14.2188,14.2558,445411.0
2018-08-06 10:55:00,15.42,15.42,15.39,15.42,147306.0,14.2558,14.2558,14.2281,14.2558,147306.0
2018-08-06 11:00:00,15.41,15.41,15.39,15.4,123200.0,14.2466,14.2466,14.2281,14.2373,123200.0
2018-08-06 11:05:00,15.4,15.43,15.39,15.42,81041.0,14.2373,14.2651,14.2281,14.2558,81041.0
2018-08-06 11:10:00,15.42,15.43,15.41,15.42,119974.0,14.2558,14.2651,14.2466,14.2558,119974.0
2018-08-06 11:15:00,15.42,15.42,15.38,15.39,154946.0,14.2558,14.2558,14.2188,14.2281,154946.0
2018-08-06 11:20:00,15.39,15.42,15.36,15.39,188630.0,14.2281,14.2558,14.2003,14.2281,188630.0
2018-08-06 11:25:00,15.4,15.41,15.38,15.4,87462.0,14.2373,14.2466,14.2188,14.2373,87462.0
2018-08-06 11:30:00,15.4,15.4,15.37,15.39,65966.0,14.2373,14.2373,14.2096,14.2281,65966.0
2018-08-06 11:35:00,15.39,15.4,15.37,15.4,126119.0,14.2281,14.2373,14.2096,14.2373,126119.0
2018-08-06 11:40:00,15.4,15.41,15.38,15.4,156467.0,14.2373,14.2466,14.2188,14.2373,156467.0
2018-08-06 11:45:00,15.4,15.41,15.38,15.41,66242.0,14.2373,14.2466,14.2188,14.2466,66242.0
2018-08-06 11:50:00,15.41,15.41,15.39,15.4,50044.0,14.2466,14.2466,14.2281,14.2373,50044.0
2018-08-06 11:55:00,15.39,15.43,15.38,15.41,81740.0,14.2281,14.2651,14.2188,14.2466,81740.0
2018-08-06 12:00:00,15.41,15.46,15.4,15.46,149682.0,14.2466,14.2928,14.2373,14.2928,149682.0
2018-08-06 12:05:00,15.46,15.47,15.44,15.46,89046.0,14.2928,14.302,14.2743,14.2928,89046.0
2018-08-06 12:10:00,15.46,15.5,15.45,15.47,106238.0,14.2928,14.3298,14.2836,14.302,106238.0
2018-08-06 12:15:00,15.48,15.5,15.47,15.48,255829.0,14.3113,14.3298,14.302,14.3113,255829.0
2018-08-06 12:20:00,15.49,15.49,15.44,15.45,77621.0,14.3205,14.3205,14.2743,14.2836,77621.0
2018-08-06 12:25:00,15.46,15.48,15.44,15.45,30600.0,14.2928,14.3113,14.2743,14.2836,30600.0
2018-08-06 12:30:00,15.45,15.45,15.43,15.44,34517.0,14.2836,14.2836,14.2651,14.2743,34517.0
2018-08-06 12:35:00,15.44,15.46,15.43,15.44,36644.0,14.2743,14.2928,14.2651,14.2743,36644.0
2018-08-06 12:40:00,15.44,15.44,15.43,15.44,12278.0,14.2743,14.2743,14.2651,14.2743,12278.0
2018-08-06 12:45:00,15.44,15.44,15.43,15.44,18211.0,14.2743,14.2743,14.2651,14.2743,18211.0
2018-08-06 12:50:00,15.44,15.45,15.42,15.44,82328.0,14.2743,14.2836,14.2558,14.2743,82328.0
2018-08-06 12:55:00,15.43,15.44,15.41,15.43,55518.0,14.2651,14.2743,14.2466,14.2651,55518.0
2018-08-06 13:00:00,15.42,15.45,15.42,15.43,86343.0,14.2558,14.2836,14.2558,14.2651,86343.0
2018-08-06 13:05:00,15.42,15.43,15.42,15.42,52465.0,14.2558,14.2651,14.2558,14.2558,52465.0
2018-08-06 13:10:00,15.42,15.43,15.4,15.41,63713.0,14.2558,14.2651,14.2373,14.2466,63713.0
2018-08-06 13:15:00,15.41,15.42,15.39,15.41,80927.0,14.2466,14.2558,14.2281,14.2466,80927.0
2018-08-06 13:20:00,15.42,15.42,15.4,15.41,27215.0,14.2558,14.2558,14.2373,14.2466,27215.0
2018-08-06 13:25:00,15.41,15.42,15.4,15.4,18364.0,14.2466,14.2558,14.2373,14.2373,18364.0
2018-08-06 13:30:00,15.4,15.4,15.38,15.39,42659.0,14.2373,14.2373,14.2188,14.2281,42659.0
2018-08-06 13:35:00,15.39,15.39,15.38,15.38,14718.0,14.2281,14.2281,14.2188,14.2188,14718.0
2018-08-06 13:40:00,15.39,15.39,15.38,15.39,27774.0,14.2281,14.2281,14.2188,14.2281,27774.0
2018-08-06 13:45:00,15.39,15.39,15.38,15.38,53536.0,14.2281,14.2281,14.2188,14.2188,53536.0
2018-08-06 13:50:00,15.38,15.39,15.38,15.39,28598.0,14.2188,14.2281,14.2188,14.2281,28598.0
2018-08-06 13:55:00,15.39,15.4,15.37,15.38,142142.0,14.2281,14.2373,14.2096,14.2188,142142.0
2018-08-06 14:00:00,15.38,15.39,15.36,15.37,74739.0,14.2188,14.2281,14.2003,14.2096,74739.0
2018-08-06 14:05:00,15.37,15.38,15.36,15.37,32739.0,14.2096,14.2188,14.2003,14.2096,32739.0
2018-08-06 14:10:00,15.37,15.37,15.36,15.36,16705.0,14.2096,14.2096,14.2003,14.2003,16705.0
2018-08-06 14:15:00,15.37,15.39,15.36,15.38,85312.0,14.2096,14.2281,14.2003,14.2188,85312.0
2018-08-06 14:20:00,15.38,15.39,15.36,15.37,44152.0,14.2188,14.2281,14.2003,14.2096,44152.0
2018-08-06 14:25:00,15.38,15.4,15.37,15.4,47719.0,14.2188,14.2373,14.2096,14.2373,47719.0
2018-08-06 14:30:00,15.4,15.41,15.38,15.4,77160.0,14.2373,14.2466,14.2188,14.2373,77160.0
2018-08-06 14:35:00,15.4,15.42,15.39,15.42,124938.0,14.2373,14.2558,14.2281,14.2558,124938.0
2018-08-06 14:40:00,15.42,15.42,15.4,15.41,51705.0,14.2558,14.2558,14.2373,14.2466,51705.0
2018-08-06 14:45:00,15.42,15.42,15.39,15.41,691148.0,14.2558,14.2558,14.2281,14.2466,691148.0
2018-08-06 14:50:00,15.41,15.41,15.4,15.41,50047.0,14.2466,14.2466,14.2373,14.2466,50047.0
2018-08-06 14:55:00,15.41,15.42,15.4,15.42,128994.0,14.2466,14.2558,14.2373,14.2558,128994.0
2018-08-06 15:00:00,15.42,15.42,15.41,15.41,103640.0,14.2558,14.2558,14.2466,14.2466,103640.0
2018-08-06 15:05:00,15.42,15.43,15.38,15.4,124909.0,14.2558,14.2651,14.2188,14.2373,124909.0
2018-08-06 15:10:00,15.4,15.42,15.4,15.42,86189.0,14.2373,14.2558,14.2373,14.2558,86189.0
2018-08-06 15:15:00,15.42,15.42,15.41,15.42,62546.0,14.2558,14.2558,14.2466,14.2558,62546.0
2018-08-06 15:20:00,15.42,15.43,15.41,15.42,114041.0,14.2558,14.2651,14.2466,14.2558,114041.0
2018-08-06 15:25:00,15.42,15.44,15.41,15.44,96906.0,14.2558,14.2743,14.2466,14.2743,96906.0
2018-08-06 15:30:00,15.44,15.44,15.42,15.44,127620.0,14.2743,14.2743,14.2558,14.2743,127620.0
2018-08-06 15:35:00,15.44,15.44,15.42,15.44,145089.0,14.2743,14.2743,14.2558,14.2743,145089.0
2018-08-06 15:40:00,15.44,15.45,15.42,15.43,237263.0,14.2743,14.2836,14.2558,14.2651,237263.0
2018-08-06 15:45:00,15.42,15.45,15.42,15.44,264939.0,14.2558,14.2836,14.2558,14.2743,264939.0
2018-08-06 15:50:00,15.44,15.45,15.42,15.43,288524.0,14.2743,14.2836,14.2558,14.2651,288524.0
2018-08-06 15:55:00,15.43,15.43,15.38,15.4,1421937.0,14.2651,14.2651,14.2188,14.2373,1421937.0
2018-08-07 09:30:00,15.67,15.81,15.66,15.78,665598.0,14.4869,14.6164,14.4777,14.5886,665598.0
2018-08-07 09:35:00,15.78,15.79,15.69,15.71,183232.0,14.5886,14.5979,14.5054,14.5239,183232.0
2018-08-07 09:40:00,15.72,15.73,15.68,15.7,159683.0,14.5332,14.5424,14.4962,14.5147,159683.0
2018-08-07 09:45:00,15.7,15.71,15.65,15.7,195026.0,14.5147,14.5239,14.4685,14.5147,195026.0
2018-08-07 09:50:00,15.69,15.75,15.68,15.73,272012.0,14.5054,14.5609,14.4962,14.5424,272012.0
2018-08-07 09:55:00,15.73,15.76,15.72,15.73,130268.0,14.5424,14.5701,14.5332,14.5424,130268.0
2018-08-07 10:00:00,15.74,15.75,15.7,15.71,74081.0,14.5517,14.5609,14.5147,14.5239,74081.0
2018-08-07 10:05:00,15.72,15.73,15.71,15.73,112408.0,14.5332,14.5424,14.5239,14.5424,112408.0
2018-08-07 10:10:00,15.73,15.73,15.67,15.67,96323.0,14.5424,14.5424,14.4869,14.4869,96323.0
2018-08-07 10:15:00,15.67,15.67,15.64,15.65,157629.0,14.4869,14.4869,14.4592,14.4685,157629.0
2018-08-07 10:20:00,15.64,15.68,15.61,15.61,167389.0,14.4592,14.4962,14.4315,14.4315,167389.0
2018-08-07 10:25:00,15.62,15.66,15.61,15.65,96750.0,14.4407,14.4777,14.4315,14.4685,96750.0
2018-08-07 10:30:00,15.65,15.65,15.59,15.61,173848.0,14.4685,14.4685,14.413,14.4315,173848.0
2018-08-07 10:35:00,15.61,15.64,15.59,15.64,88685.0,14.4315,14.4592,14.413,14.4592,88685.0
2018-08-07 10:40:00,15.64,15.66,15.63,15.65,76879.0,14.4592,14.4777,14.45,14.4685,76879.0
2018-08-07 10:45:00,15.65,15.66,15.62,15.64,74723.0,14.4685,14.4777,14.4407,14.4592,74723.0
2018-08-07 10:50:00,15.63,15.65,15.61,15.65,73923.0,14.45,14.4685,14.4315,14.4685,73923.0
2018-08-07 10:55:00,15.65,15.66,15.64,15.65,63999.0,14.4685,14.4777,14.4592,14.4685,63999.0
2018-08-07 11:00:00,15.64,15.65,15.62,15.65,115296.0,14.4592,14.4685,14.4407,14.4685,115296.0
2018-08-07 11:05:00,15.65,15.66,15.59,15.64,152607.0,14.4685,14.4777,14.413,14.4592,152607.0
2018-08-07 11:10:00,15.64,15.66,15.62,15.64,94411.0,14.4592,14.4777,14.4407,14.4592,94411.0
2018-08-07 11:15:00,15.65,15.66,15.62,15.66,461617.0,14.4685,14.4777,14.4407,14.4777,461617.0
2018-08-07 11:20:00,15.66,15.68,15.64,15.66,61102.0,14.4777,14.4962,14.4592,14.4777,61102.0
2018-08-07 11:25:00,15.66,15.68,15.65,15.65,101025.0,14.4777,14.4962,14.4685,14.4685,101025.0
2018-08-07 11:30:00,15.65,15.65,15.59,15.6,130938.0,14.4685,14.4685,14.413,14.4222,130938.0
2018-08-07 11:35:00,15.6,15.61,15.57,15.6,87106.0,14.4222,14.4315,14.3945,14.4222,87106.0
2018-08-07 11:40:00,15.6,15.61,15.57,15.57,56355.0,14.4222,14.4315,14.3945,14.3945,56355.0
2018-08-07 11:45:00,15.58,15.58,15.54,15.54,68116.0,14.4037,14.4037,14.3668,14.3668,68116.0
2018-08-07 11:50:00,15.54,15.56,15.54,15.54,81895.0,14.3668,14.3852,14.3668,14.3668,81895.0
2018-08-07 11:55:00,15.54,15.56,15.51,15.56,100598.0,14.3668,14.3852,14.339,14.3852,100598.0
2018-08-07 12:00:00,15.55,15.56,15.52,15.52,91128.0,14.376,14.3852,14.3483,14.3483,91128.0
2018-08-07 12:05:00,15.52,15.54,15.51,15.52,60272.0,14.3483,14.3668,14.339,14.3483,60272.0
2018-08-07 12:10:00,15.53,15.53,15.51,15.51,66588.0,14.3575,14.3575,14.339,14.339,66588.0
2018-08-07 12:15:00,15.52,15.52,15.48,15.5,62938.0,14.3483,14.3483,14.3113,14.3298,62938.0
2018-08-07 12:20:00,15.5,15.52,15.48,15.48,121906.0,14.3298,14.3483,14.3113,14.3113,121906.0
2018-08-07 12:25:00,15.48,15.49,15.45,15.47,64002.0,14.3113,14.3205,14.2836,14.302,64002.0
2018-08-07 12:30:00,15.47,15.48,15.45,15.45,39091.0,14.302,14.3113,14.2836,14.2836,39091.0
2018-08-07 12:35:00,15.45,15.49,15.45,15.47,74855.0,14.2836,14.3205,14.2836,14.302,74855.0
2018-08-07 12:40:00,15.48,15.5,15.47,15.49,38006.0,14.3113,14.3298,14.302,14.3205,38006.0
2018-08-07 12:45:00,15.49,15.52,15.49,15.51,119969.0,14.3205,14.3483,14.3205,14.339,119969.0
2018-08-07 12:50:00,15.51,15.52,15.48,15.48,58815.0,14.339,14.3483,14.3113,14.3113,58815.0
2018-08-07 12:55:00,15.48,15.52,15.48,15.51,40312.0,14.3113,14.3483,14.3113,14.339,40312.0
2018-08-07 13:00:00,15.51,15.52,15.5,15.51,21894.0,14.339,14.3483,14.3298,14.339,21894.0
2018-08-07 13:05:00,15.52,15.52,15.5,15.52,48967.0,14.3483,14.3483,14.3298,14.3483,48967.0
2018-08-07 13:10:00,15.53,15.54,15.52,15.52,57775.0,14.3575,14.3668,14.3483,14.3483,57775.0
2018-08-07 13:15:00,15.52,15.53,15.5,15.51,27790.0,14.3483,14.3575,14.3298,14.339,27790.0
2018-08-07 13:20:00,15.5,15.52,15.48,15.49,73881.0,14.3298,14.3483,14.3113,14.3205,73881.0
2018-08-07 13:25:00,15.49,15.51,15.48,15.51,75196.0,14.3205,14.339,14.3113,14.339,75196.0
2018-08-07 13:30:00,15.5,15.51,15.49,15.49,21878.0,14.3298,14.339,14.3205,14.3205,21878.0
2018-08-07 13:35:00,15.5,15.5,15.48,15.49,24739.0,14.3298,14.3298,14.3113,14.3205,24739.0
2018-08-07 13:40:00,15.49,15.49,15.47,15.49,40777.0,14.3205,14.3205,14.302,14.3205,40777.0
2018-08-07 13:45:00,15.49,15.51,15.48,15.51,56523.0,14.3205,14.339,14.3113,14.339,56523.0
2018-08-07 13:50:00,15.51,15.51,15.49,15.49,69299.0,14.339,14.339,14.3205,14.3205,69299.0
2018-08-07 13:55:00,15.49,15.5,15.49,15.5,38836.0,14.3205,14.3298,14.3205,14.3298,38836.0
2018-08-07 14:00:00,15.5,15.51,15.47,15.48,91100.0,14.3298,14.339,14.302,14.3113,91100.0
2018-08-07 14:05:00,15.48,15.49,15.4,15.41,226677.0,14.3113,14.3205,14.2373,14.2466,226677.0
2018-08-07 14:10:00,15.41,15.44,15.41,15.44,42448.0,14.2466,14.2743,14.2466,14.2743,42448.0
2018-08-07 14:15:00,15.44,15.44,15.43,15.44,24363.0,14.2743,14.2743,14.2651,14.2743,24363.0
2018-08-07 14:20:00,15.44,15.46,15.43,15.45,78333.0,14.2743,14.2928,14.2651,14.2836,78333.0
2018-08-07 14:25:00,15.46,15.46,15.43,15.44,75445.0,14.2928,14.2928,14.2651,14.2743,75445.0
2018-08-07 14:30:00,15.43,15.45,15.41,15.44,102091.0,14.2651,14.2836,14.2466,14.2743,102091.0
2018-08-07 14:35:00,15.44,15.46,15.43,15.45,69445.0,14.2743,14.2928,14.2651,14.2836,69445.0
2018-08-07 14:40:00,15.46,15.47,15.45,15.46,81362.0,14.2928,14.302,14.2836,14.2928,81362.0
2018-08-07 14:45:00,15.46,15.48,15.46,15.47,67535.0,14.2928,14.3113,14.2928,14.302,67535.0
2018-08-07 14:50:00,15.48,15.49,15.47,15.49,24634.0,14.3113,14.3205,14.302,14.3205,24634.0
2018-08-07 14:55:00,15.49,15.49,15.46,15.46,58853.0,14.3205,14.3205,14.2928,14.2928,58853.0
2018-08-07 15:00:00,15.47,15.47,15.43,15.43,55335.0,14.302,14.302,14.2651,14.2651,55335.0
2018-08-07 15:05:00,15.44,15.44,15.41,15.42,167497.0,14.2743,14.2743,14.2466,14.2558,167497.0
2018-08-07 15:10:00,15.42,15.42,15.41,15.42,117525.0,14.2558,14.2558,14.2466,14.2558,117525.0
2018-08-07 15:15:00,15.42,15.42,15.41,15.41,69733.0,14.2558,14.2558,14.2466,14.2466,69733.0
2018-08-07 15:20:00,15.42,15.42,15.39,15.39,275486.0,14.2558,14.2558,14.2281,14.2281,275486.0
2018-08-07 15:25:00,15.39,15.41,15.39,15.41,122282.0,14.2281,14.2466,14.2281,14.2466,122282.0
2018-08-07 15:30:00,15.41,15.41,15.38,15.4,179816.0,14.2466,14.2466,14.2188,14.2373,179816.0
2018-08-07 15:35:00,15.4,15.4,15.37,15.39,98686.0,14.2373,14.2373,14.2096,14.2281,98686.0
2018-08-07 15:40:00,15.39,15.4,15.38,15.39,117925.0,14.2281,14.2373,14.2188,14.2281,117925.0
2018-08-07 15:45:00,15.39,15.39,15.34,15.37,464014.0,14.2281,14.2281,14.1819,14.2096,464014.0
2018-08-07 15:50:00,15.37,15.38,15.36,15.37,195102.0,14.2096,14.2188,14.2003,14.2096,195102.0
2018-08-07 15:55:00,15.37,15.38,15.35,15.37,663746.0,14.2096,14.2188,14.1911,14.2096,663746.0
2018-08-08 09:30:00,15.41,15.56,15.4,15.53,257114.0,14.2466,14.3852,14.2373,14.3575,257114.0
2018-08-08 09:35:00,15.52,15.59,15.49,15.52,360067.0,14.3483,14.413,14.3205,14.3483,360067.0
2018-08-08 09:40:00,15.52,15.52,15.41,15.42,54060.0,14.3483,14.3483,14.2466,14.2558,54060.0
2018-08-08 09:45:00,15.42,15.42,15.36,15.38,111015.0,14.2558,14.2558,14.2003,14.2188,111015.0
2018-08-08 09:50:00,15.39,15.39,15.31,15.32,68010.0,14.2281,14.2281,14.1541,14.1634,68010.0
2018-08-08 09:55:00,15.32,15.36,15.3,15.35,66582.0,14.1634,14.2003,14.1449,14.1911,66582.0
2018-08-08 10:00:00,15.36,15.36,15.29,15.31,104460.0,14.2003,14.2003,14.1356,14.1541,104460.0
2018-08-08 10:05:00,15.31,15.33,15.3,15.32,117978.0,14.1541,14.1726,14.1449,14.1634,117978.0
2018-08-08 10:10:00,15.32,15.36,15.31,15.36,619908.0,14.1634,14.2003,14.1541,14.2003,619908.0
2018-08-08 10:15:00,15.35,15.37,15.32,15.33,76804.0,14.1911,14.2096,14.1634,14.1726,76804.0
2018-08-08 10:20:00,15.32,15.33,15.28,15.29,620854.0,14.1634,14.1726,14.1264,14.1356,620854.0
2018-08-08 10:25:00,15.29,15.32,15.28,15.32,133376.0,14.1356,14.1634,14.1264,14.1634,133376.0
2018-08-08 10:30:00,15.31,15.32,15.28,15.3,129591.0,14.1541,14.1634,14.1264,14.1449,129591.0
2018-08-08 10:35:00,15.31,15.33,15.29,15.31,67539.0,14.1541,14.1726,14.1356,14.1541,67539.0
2018-08-08 10:40:00,15.31,15.35,15.3,15.34,34362.0,14.1541,14.1911,14.1449,14.1819,34362.0
2018-08-08 10:45:00,15.35,15.36,15.33,15.36,105495.0,14.1911,14.2003,14.1726,14.2003,105495.0
2018-08-08 10:50:00,15.36,15.38,15.36,15.37,60884.0,14.2003,14.2188,14.2003,14.2096,60884.0
2018-08-08 10:55:00,15.37,15.38,15.34,15.35,80676.0,14.2096,14.2188,14.1819,14.1911,80676.0
2018-08-08 11:00:00,15.35,15.36,15.33,15.36,58444.0,14.1911,14.2003,14.1726,14.2003,58444.0
2018-08-08 11:05:00,15.35,15.36,15.33,15.34,34776.0,14.1911,14.2003,14.1726,14.1819,34776.0
2018-08-08 11:10:00,15.34,15.36,15.32,15.34,71397.0,14.1819,14.2003,14.1634,14.1819,71397.0
2018-08-08 11:15:00,15.34,15.35,15.33,15.35,28614.0,14.1819,14.1911,14.1726,14.1911,28614.0
2018-08-08 11:20:00,15.34,15.35,15.32,15.34,63227.0,14.1819,14.1911,14.1634,14.1819,63227.0
2018-08-08 11:25:00,15.34,15.36,15.33,15.35,38960.0,14.1819,14.2003,14.1726,14.1911,38960.0
2018-08-08 11:30:00,15.35,15.37,15.32,15.33,110610.0,14.1911,14.2096,14.1634,14.1726,110610.0
2018-08-08 11:35:00,15.33,15.35,15.32,15.35,38370.0,14.1726,14.1911,14.1634,14.1911,38370.0
2018-08-08 11:40:00,15.35,15.35,15.31,15.32,143790.0,14.1911,14.1911,14.1541,14.1634,143790.0
2018-08-08 11:45:00,15.32,15.32,15.3,15.31,41601.0,14.1634,14.1634,14.1449,14.1541,41601.0
2018-08-08 11:50:00,15.31,15.31,15.28,15.29,120481.0,14.1541,14.1541,14.1264,14.1356,120481.0
2018-08-08 11:55:00,15.28,15.32,15.28,15.32,66751.0,14.1264,14.1634,14.1264,14.1634,66751.0
2018-08-08 12:00:00,15.31,15.32,15.28,15.29,44968.0,14.1541,14.1634,14.1264,14.1356,44968.0
2018-08-08 12:05:00,15.28,15.31,15.28,15.31,45768.0,14.1264,14.1541,14.1264,14.1541,45768.0
2018-08-08 12:10:00,15.31,15.32,15.28,15.3,67957.0,14.1541,14.1634,14.1264,14.1449,67957.0
2018-08-08 12:15:00,15.31,15.32,15.29,15.32,43999.0,14.1541,14.1634,14.1356,14.1634,43999.0
2018-08-08 12:20:00,15.32,15.33,15.31,15.32,56311.0,14.1634,14.1726,14.1541,14.1634,56311.0
2018-08-08 12:25:00,15.32,15.33,15.32,15.33,39353.0,14.1634,14.1726,14.1634,14.1726,39353.0
2018-08-08 12:30:00,15.33,15.36,15.31,15.35,96013.0,14.1726,14.2003,14.1541,14.1911,96013.0
2018-08-08 12:35:00,15.35,15.35,15.32,15.33,63222.0,14.1911,14.1911,14.1634,14.1726,63222.0
2018-08-08 12:40:00,15.33,15.35,15.32,15.34,64606.0,14.1726,14.1911,14.1634,14.1819,64606.0
2018-08-08 12:45:00,15.34,15.35,15.31,15.32,98541.0,14.1819,14.1911,14.1541,14.1634,98541.0
2018-08-08 12:50:00,15.32,15.33,15.3,15.3,34246.0,14.1634,14.1726,14.1449,14.1449,34246.0
2018-08-08 12:55:00,15.3,15.31,15.29,15.31,43257.0,14.1449,14.1541,14.1356,14.1541,43257.0
2018-08-08 13:00:00,15.31,15.31,15.29,15.29,149817.0,14.1541,14.1541,14.1356,14.1356,149817.0
2018-08-08 13:05:00,15.3,15.34,15.29,15.33,169676.0,14.1449,14.1819,14.1356,14.1726,169676.0
2018-08-08 13:10:00,15.33,15.36,15.32,15.35,233799.0,14.1726,14.2003,14.1634,14.1911,233799.0
2018-08-08 13:15:00,15.36,15.41,15.36,15.41,441390.0,14.2003,14.2466,14.2003,14.2466,441390.0
2018-08-08 13:20:00,15.41,15.45,15.4,15.45,159101.0,14.2466,14.2836,14.2373,14.2836,159101.0
2018-08-08 13:25:00,15.45,15.46,15.39,15.45,557330.0,14.2836,14.2928,14.2281,14.2836,557330.0
2018-08-08 13:30:00,15.45,15.45,15.41,15.42,106549.0,14.2836,14.2836,14.2466,14.2558,106549.0
2018-08-08 13:35:00,15.42,15.44,15.41,15.42,74677.0,14.2558,14.2743,14.2466,14.2558,74677.0
2018-08-08 13:40:00,15.42,15.45,15.4,15.43,111197.0,14.2558,14.2836,14.2373,14.2651,111197.0
2018-08-08 13:45:00,15.44,15.44,15.42,15.44,34066.0,14.2743,14.2743,14.2558,14.2743,34066.0
2018-08-08 13:50:00,15.44,15.45,15.42,15.44,76882.0,14.2743,14.2836,14.2558,14.2743,76882.0
2018-08-08 13:55:00,15.44,15.52,15.44,15.51,320134.0,14.2743,14.3483,14.2743,14.339,320134.0
2018-08-08 14:00:00,15.51,15.51,15.48,15.48,64076.0,14.339,14.339,14.3113,14.3113,64076.0
2018-08-08 14:05:00,15.49,15.49,15.47,15.48,157380.0,14.3205,14.3205,14.302,14.3113,157380.0
2018-08-08 14:10:00,15.48,15.48,15.46,15.47,53405.0,14.3113,14.3113,14.2928,14.302,53405.0
2018-08-08 14:15:00,15.46,15.47,15.43,15.44,124677.0,14.2928,14.302,14.2651,14.2743,124677.0
2018-08-08 14:20:00,15.44,15.44,15.43,15.44,32629.0,14.2743,14.2743,14.2651,14.2743,32629.0
2018-08-08 14:25:00,15.44,15.44,15.43,15.43,71516.0,14.2743,14.2743,14.2651,14.2651,71516.0
2018-08-08 14:30:00,15.43,15.44,15.43,15.43,50389.0,14.2651,14.2743,14.2651,14.2651,50389.0
2018-08-08 14:35:00,15.43,15.44,15.43,15.43,52970.0,14.2651,14.2743,14.2651,14.2651,52970.0
2018-08-08 14:40:00,15.44,15.44,15.4,15.41,86997.0,14.2743,14.2743,14.2373,14.2466,86997.0
2018-08-08 14:45:00,15.42,15.42,15.39,15.4,122317.0,14.2558,14.2558,14.2281,14.2373,122317.0
2018-08-08 14:50:00,15.4,15.4,15.37,15.38,91849.0,14.2373,14.2373,14.2096,14.2188,91849.0
2018-08-08 14:55:00,15.38,15.38,15.35,15.36,383807.0,14.2188,14.2188,14.1911,14.2003,383807.0
2018-08-08 15:00:00,15.36,15.4,15.35,15.39,83822.0,14.2003,14.2373,14.1911,14.2281,83822.0
2018-08-08 15:05:00,15.39,15.42,15.38,15.4,101070.0,14.2281,14.2558,14.2188,14.2373,101070.0
2018-08-08 15:10:00,15.4,15.42,15.39,15.41,50399.0,14.2373,14.2558,14.2281,14.2466,50399.0
2018-08-08 15:15:00,15.41,15.42,15.39,15.41,48248.0,14.2466,14.2558,14.2281,14.2466,48248.0
2018-08-08 15:20:00,15.41,15.41,15.4,15.41,22736.0,14.2466,14.2466,14.2373,14.2466,22736.0
2018-08-08 15:25:00,15.41,15.41,15.39,15.4,107343.0,14.2466,14.2466,14.2281,14.2373,107343.0
2018-08-08 15:30:00,15.4,15.41,15.39,15.4,83456.0,14.2373,14.2466,14.2281,14.2373,83456.0
2018-08-08 15:35:00,15.4,15.41,15.39,15.4,154593.0,14.2373,14.2466,14.2281,14.2373,154593.0
2018-08-08 15:40:00,15.39,15.41,15.39,15.4,168096.0,14.2281,14.2466,14.2281,14.2373,168096.0
2018-08-08 15:45:00,15.4,15.41,15.37,15.39,280673.0,14.2373,14.2466,14.2096,14.2281,280673.0
2018-08-08 15:50:00,15.39,15.41,15.36,15.38,435612.0,14.2281,14.2466,14.2003,14.2188,435612.0
2018-08-08 15:55:00,15.38,15.39,15.37,15.39,543353.0,14.2188,14.2281,14.2096,14.2281,543353.0
2018-08-09 09:30:00,15.73,15.76,15.58,15.59,537018.0,14.5424,14.5701,14.4037,14.413,537018.0
2018-08-09 09:35:00,15.59,15.68,15.55,15.61,250456.0,14.413,14.4962,14.376,14.4315,250456.0
2018-08-09 09:40:00,15.62,15.62,15.53,15.55,235873.0,14.4407,14.4407,14.3575,14.376,235873.0
2018-08-09 09:45:00,15.54,15.58,15.51,15.53,176175.0,14.3668,14.4037,14.339,14.3575,176175.0
2018-08-09 09:50:00,15.54,15.58,15.52,15.56,83481.0,14.3668,14.4037,14.3483,14.3852,83481.0
2018-08-09 09:55:00,15.56,15.58,15.54,15.58,182305.0,14.3852,14.4037,14.3668,14.4037,182305.0
2018-08-09 10:00:00,15.58,15.61,15.56,15.57,122494.0,14.4037,14.4315,14.3852,14.3945,122494.0
2018-08-09 10:05:00,15.57,15.6,15.55,15.57,69661.0,14.3945,14.4222,14.376,14.3945,69661.0
2018-08-09 10:10:00,15.58,15.58,15.55,15.55,143120.0,14.4037,14.4037,14.376,14.376,143120.0
2018-08-09 10:15:00,15.56,15.59,15.54,15.57,104832.0,14.3852,14.413,14.3668,14.3945,104832.0
2018-08-09 10:20:00,15.57,15.58,15.55,15.56,58775.0,14.3945,14.4037,14.376,14.3852,58775.0
2018-08-09 10:25:00,15.56,15.56,15.51,15.53,42830.0,14.3852,14.3852,14.339,14.3575,42830.0
2018-08-09 10:30:00,15.52,15.56,15.5,15.54,207126.0,14.3483,14.3852,14.3298,14.3668,207126.0
2018-08-09 10:35:00,15.54,15.56,15.53,15.54,59313.0,14.3668,14.3852,14.3575,14.3668,59313.0
2018-08-09 10:40:00,15.54,15.59,15.54,15.59,165274.0,14.3668,14.413,14.3668,14.413,165274.0
2018-08-09 10:45:00,15.59,15.6,15.56,15.58,156175.0,14.413,14.4222,14.3852,14.4037,156175.0
2018-08-09 10:50:00,15.57,15.58,15.56,15.57,44024.0,14.3945,14.4037,14.3852,14.3945,44024.0
2018-08-09 10:55:00,15.57,15.58,15.52,15.53,83813.0,14.3945,14.4037,14.3483,14.3575,83813.0
2018-08-09 11:00:00,15.53,15.55,15.52,15.54,120324.0,14.3575,14.376,14.3483,14.3668,120324.0
2018-08-09 11:05:00,15.54,15.55,15.51,15.51,92139.0,14.3668,14.376,14.339,14.339,92139.0
2018-08-09 11:10:00,15.51,15.52,15.48,15.49,125049.0,14.339,14.3483,14.3113,14.3205,125049.0
2018-08-09 11:15:00,15.49,15.52,15.48,15.51,117969.0,14.3205,14.3483,14.3113,14.339,117969.0
2018-08-09 11:20:00,15.51,15.52,15.49,15.49,51124.0,14.339,14.3483,14.3205,14.3205,51124.0
2018-08-09 11:25:00,15.49,15.5,15.46,15.49,107460.0,14.3205,14.3298,14.2928,14.3205,107460.0
2018-08-09 11:30:00,15.49,15.51,15.45,15.46,86621.0,14.3205,14.339,14.2836,14.2928,86621.0
2018-08-09 11:35:00,15.45,15.46,15.43,15.43,99696.0,14.2836,14.2928,14.2651,14.2651,99696.0
2018-08-09 11:40:00,15.43,15.46,15.43,15.44,206904.0,14.2651,14.2928,14.2651,14.2743,206904.0
2018-08-09 11:45:00,15.43,15.44,15.42,15.43,56400.0,14.2651,14.2743,14.2558,14.2651,56400.0
2018-08-09 11:50:00,15.42,15.43,15.39,15.41,207717.0,14.2558,14.2651,14.2281,14.2466,207717.0
2018-08-09 11:55:00,15.41,15.44,15.4,15.43,95861.0,14.2466,14.2743,14.2373,14.2651,95861.0
2018-08-09 12:00:00,15.42,15.44,15.4,15.42,86186.0,14.2558,14.2743,14.2373,14.2558,86186.0
2018-08-09 12:05:00,15.42,15.43,15.41,15.42,82115.0,14.2558,14.2651,14.2466,14.2558,82115.0
2018-08-09 12:10:00,15.41,15.42,15.41,15.42,33625.0,14.2466,14.2558,14.2466,14.2558,33625.0
2018-08-09 12:15:00,15.42,15.44,15.41,15.44,84916.0,14.2558,14.2743,14.2466,14.2743,84916.0
2018-08-09 12:20:00,15.44,15.47,15.43,15.46,74394.0,14.2743,14.302,14.2651,14.2928,74394.0
2018-08-09 12:25:00,15.45,15.46,15.45,15.46,26832.0,14.2836,14.2928,14.2836,14.2928,26832.0
2018-08-09 12:30:00,15.46,15.46,15.45,15.46,20721.0,14.2928,14.2928,14.2836,14.2928,20721.0
2018-08-09 12:35:00,15.45,15.46,15.45,15.46,27560.0,14.2836,14.2928,14.2836,14.2928,27560.0
2018-08-09 12:40:00,15.46,15.46,15.41,15.42,79433.0,14.2928,14.2928,14.2466,14.2558,79433.0
2018-08-09 12:45:00,15.41,15.43,15.4,15.41,120847.0,14.2466,14.2651,14.2373,14.2466,120847.0
2018-08-09 12:50:00,15.4,15.41,15.39,15.39,120518.0,14.2373,14.2466,14.2281,14.2281,120518.0
2018-08-09 12:55:00,15.4,15.41,15.39,15.41,140966.0,14.2373,14.2466,14.2281,14.2466,140966.0
2018-08-09 13:00:00,15.41,15.41,15.39,15.4,91523.0,14.2466,14.2466,14.2281,14.2373,91523.0
2018-08-09 13:05:00,15.41,15.41,15.39,15.4,59744.0,14.2466,14.2466,14.2281,14.2373,59744.0
2018-08-09 13:10:00,15.4,15.41,15.39,15.41,90270.0,14.2373,14.2466,14.2281,14.2466,90270.0
2018-08-09 13:15:00,15.41,15.41,15.4,15.41,75038.0,14.2466,14.2466,14.2373,14.2466,75038.0
2018-08-09 13:20:00,15.41,15.41,15.4,15.4,20860.0,14.2466,14.2466,14.2373,14.2373,20860.0
2018-08-09 13:25:00,15.41,15.41,15.4,15.41,31730.0,14.2466,14.2466,14.2373,14.2466,31730.0
2018-08-09 13:30:00,15.41,15.43,15.4,15.43,74975.0,14.2466,14.2651,14.2373,14.2651,74975.0
2018-08-09 13:35:00,15.43,15.45,15.42,15.45,54539.0,14.2651,14.2836,14.2558,14.2836,54539.0
2018-08-09 13:40:00,15.45,15.46,15.44,15.46,47938.0,14.2836,14.2928,14.2743,14.2928,47938.0
2018-08-09 13:45:00,15.46,15.46,15.45,15.46,15254.0,14.2928,14.2928,14.2836,14.2928,15254.0
2018-08-09 13:50:00,15.46,15.47,15.43,15.44,87562.0,14.2928,14.302,14.2651,14.2743,87562.0
2018-08-09 13:55:00,15.44,15.45,15.43,15.44,56796.0,14.2743,14.2836,14.2651,14.2743,56796.0
2018-08-09 14:00:00,15.45,15.45,15.43,15.44,33619.0,14.2836,14.2836,14.2651,14.2743,33619.0
2018-08-09 14:05:00,15.44,15.45,15.43,15.44,58302.0,14.2743,14.2836,14.2651,14.2743,58302.0
2018-08-09 14:10:00,15.44,15.44,15.43,15.44,21385.0,14.2743,14.2743,14.2651,14.2743,21385.0
2018-08-09 14:15:00,15.44,15.44,15.42,15.43,41418.0,14.2743,14.2743,14.2558,14.2651,41418.0
2018-08-09 14:20:00,15.43,15.45,15.41,15.42,78967.0,14.2651,14.2836,14.2466,14.2558,78967.0
2018-08-09 14:25:00,15.42,15.44,15.35,15.38,3484897.0,14.2558,14.2743,14.1911,14.2188,3484897.0
2018-08-09 14:30:00,15.38,15.39,15.37,15.39,223404.0,14.2188,14.2281,14.2096,14.2281,223404.0
2018-08-09 14:35:00,15.39,15.4,15.37,15.37,176228.0,14.2281,14.2373,14.2096,14.2096,176228.0
2018-08-09 14:40:00,15.38,15.38,15.31,15.32,258324.0,14.2188,14.2188,14.1541,14.1634,258324.0
2018-08-09 14:45:00,15.32,15.35,15.31,15.34,143387.0,14.1634,14.1911,14.1541,14.1819,143387.0
2018-08-09 14:50:00,15.34,15.35,15.33,15.34,72355.0,14.1819,14.1911,14.1726,14.1819,72355.0
2018-08-09 14:55:00,15.34,15.35,15.33,15.34,71299.0,14.1819,14.1911,14.1726,14.1819,71299.0
2018-08-09 15:00:00,15.34,15.35,15.32,15.33,123928.0,14.1819,14.1911,14.1634,14.1726,123928.0
2018-08-09 15:05:00,15.33,15.35,15.32,15.34,84351.0,14.1726,14.1911,14.1634,14.1819,84351.0
2018-08-09 15:10:00,15.34,15.35,15.32,15.33,90125.0,14.1819,14.1911,14.1634,14.1726,90125.0
2018-08-09 15:15:00,15.33,15.37,15.32,15.37,203030.0,14.1726,14.2096,14.1634,14.2096,203030.0
2018-08-09 15:20:00,15.37,15.38,15.36,15.38,195479.0,14.2096,14.2188,14.2003,14.2188,195479.0
2018-08-09 15:25:00,15.38,15.38,15.34,15.35,182938.0,14.2188,14.2188,14.1819,14.1911,182938.0
2018-08-09 15:30:00,15.35,15.35,15.33,15.35,103399.0,14.1911,14.1911,14.1726,14.1911,103399.0
2018-08-09 15:35:00,15.35,15.35,15.33,15.35,124203.0,14.1911,14.1911,14.1726,14.1911,124203.0
2018-08-09 15:40:00,15.35,15.35,15.32,15.34,291437.0,14.1911,14.1911,14.1634,14.1819,291437.0
2018-08-09 15:45:00,15.34,15.34,15.3,15.31,383941.0,14.1819,14.1819,14.1449,14.1541,383941.0
2018-08-09 15:50:00,15.31,15.32,15.29,15.3,314240.0,14.1541,14.1634,14.1356,14.1449,314240.0
2018-08-09 15:55:00,15.3,15.31,15.29,15.31,838658.0,14.1449,14.1541,14.1356,14.1541,838658.0
2018-08-10 09:30:00,15.11,15.13,15.03,15.11,544785.0,13.9692,13.9877,13.8953,13.9692,544785.0
2018-08-10 09:35:00,15.11,15.19,15.11,15.13,217544.0,13.9692,14.0432,13.9692,13.9877,217544.0
2018-08-10 09:40:00,15.13,15.13,15.04,15.11,200613.0,13.9877,13.9877,13.9045,13.9692,200613.0
2018-08-10 09:45:00,15.11,15.16,15.07,15.15,399716.0,13.9692,14.0154,13.9322,14.0062,399716.0
2018-08-10 09:50:00,15.15,15.18,15.12,15.12,544283.0,14.0062,14.0339,13.9785,13.9785,544283.0
2018-08-10 09:55:00,15.13,15.13,15.05,15.06,136492.0,13.9877,13.9877,13.9138,13.923,136492.0
2018-08-10 10:00:00,15.07,15.07,15.02,15.02,136484.0,13.9322,13.9322,13.886,13.886,136484.0
2018-08-10 10:05:00,15.02,15.12,15.02,15.12,196938.0,13.886,13.9785,13.886,13.9785,196938.0
2018-08-10 10:10:00,15.12,15.15,15.09,15.11,114664.0,13.9785,14.0062,13.9507,13.9692,114664.0
2018-08-10 10:15:00,15.11,15.14,15.1,15.13,81508.0,13.9692,13.997,13.96,13.9877,81508.0
2018-08-10 10:20:00,15.13,15.14,15.1,15.12,58255.0,13.9877,13.997,13.96,13.9785,58255.0
2018-08-10 10:25:00,15.12,15.13,15.06,15.1,94530.0,13.9785,13.9877,13.923,13.96,94530.0
2018-08-10 10:30:00,15.1,15.13,15.09,15.13,85247.0,13.96,13.9877,13.9507,13.9877,85247.0
2018-08-10 10:35:00,15.12,15.14,15.1,15.13,130678.0,13.9785,13.997,13.96,13.9877,130678.0
2018-08-10 10:40:00,15.13,15.15,15.1,15.11,55760.0,13.9877,14.0062,13.96,13.9692,55760.0
2018-08-10 10:45:00,15.11,15.13,15.09,15.09,118288.0,13.9692,13.9877,13.9507,13.9507,118288.0
2018-08-10 10:50:00,15.1,15.12,15.09,15.11,193974.0,13.96,13.9785,13.9507,13.9692,193974.0
2018-08-10 10:55:00,15.11,15.13,15.09,15.1,239004.0,13.9692,13.9877,13.9507,13.96,239004.0
2018-08-10 11:00:00,15.1,15.12,15.09,15.12,202969.0,13.96,13.9785,13.9507,13.9785,202969.0
2018-08-10 11:05:00,15.12,15.14,15.1,15.12,181316.0,13.9785,13.997,13.96,13.9785,181316.0
2018-08-10 11:10:00,15.12,15.12,15.09,15.11,92276.0,13.9785,13.9785,13.9507,13.9692,92276.0
2018-08-10 11:15:00,15.11,15.14,15.1,15.12,115329.0,13.9692,13.997,13.96,13.9785,115329.0
2018-08-10 11:20:00,15.12,15.15,15.11,15.15,141202.0,13.9785,14.0062,13.9692,14.0062,141202.0
2018-08-10 11:25:00,15.15,15.16,15.14,15.15,79580.0,14.0062,14.0154,13.997,14.0062,79580.0
2018-08-10 11:30:00,15.16,15.2,15.15,15.2,658929.0,14.0154,14.0524,14.0062,14.0524,658929.0
2018-08-10 11:35:00,15.2,15.21,15.16,15.16,251840.0,14.0524,14.0617,14.0154,14.0154,251840.0
2018-08-10 11:40:00,15.17,15.18,15.14,15.18,90928.0,14.0247,14.0339,13.997,14.0339,90928.0
2018-08-10 11:45:00,15.18,15.18,15.16,15.18,78611.0,14.0339,14.0339,14.0154,14.0339,78611.0
2018-08-10 11:50:00,15.17,15.19,15.16,15.17,120218.0,14.0247,14.0432,14.0154,14.0247,120218.0
2018-08-10 11:55:00,15.17,15.19,15.16,15.17,332362.0,14.0247,14.0432,14.0154,14.0247,332362.0
2018-08-10 12:00:00,15.18,15.18,15.11,15.15,207980.0,14.0339,14.0339,13.9692,14.0062,207980.0
2018-08-10 12:05:00,15.15,15.18,15.15,15.17,44576.0,14.0062,14.0339,14.0062,14.0247,44576.0
2018-08-10 12:10:00,15.16,15.18,15.16,15.18,76470.0,14.0154,14.0339,14.0154,14.0339,76470.0
2018-08-10 12:15:00,15.18,15.2,15.18,15.19,76855.0,14.0339,14.0524,14.0339,14.0432,76855.0
2018-08-10 12:20:00,15.19,15.19,15.18,15.19,45555.0,14.0432,14.0432,14.0339,14.0432,45555.0
2018-08-10 12:25:00,15.19,15.19,15.18,15.19,114983.0,14.0432,14.0432,14.0339,14.0432,114983.0
2018-08-10 12:30:00,15.19,15.2,15.18,15.18,96522.0,14.0432,14.0524,14.0339,14.0339,96522.0
2018-08-10 12:35:00,15.18,15.19,15.17,15.19,60018.0,14.0339,14.0432,14.0247,14.0432,60018.0
2018-08-10 12:40:00,15.19,15.19,15.15,15.15,81567.0,14.0432,14.0432,14.0062,14.0062,81567.0
2018-08-10 12:45:00,15.16,15.17,15.15,15.16,40272.0,14.0154,14.0247,14.0062,14.0154,40272.0
2018-08-10 12:50:00,15.16,15.17,15.13,15.15,91031.0,14.0154,14.0247,13.9877,14.0062,91031.0
2018-08-10 12:55:00,15.15,15.17,15.15,15.17,35724.0,14.0062,14.0247,14.0062,14.0247,35724.0
2018-08-10 13:00:00,15.17,15.17,15.15,15.15,40496.0,14.0247,14.0247,14.0062,14.0062,40496.0
2018-08-10 13:05:00,15.15,15.16,15.14,15.15,57469.0,14.0062,14.0154,13.997,14.0062,57469.0
2018-08-10 13:10:00,15.16,15.17,15.15,15.16,69963.0,14.0154,14.0247,14.0062,14.0154,69963.0
2018-08-10 13:15:00,15.16,15.16,15.13,15.14,46129.0,14.0154,14.0154,13.9877,13.997,46129.0
2018-08-10 13:20:00,15.13,15.16,15.13,15.16,56490.0,13.9877,14.0154,13.9877,14.0154,56490.0
2018-08-10 13:25:00,15.15,15.17,15.15,15.16,173153.0,14.0062,14.0247,14.0062,14.0154,173153.0
2018-08-10 13:30:00,15.17,15.17,15.15,15.16,88391.0,14.0247,14.0247,14.0062,14.0154,88391.0
2018-08-10 13:35:00,15.16,15.16,15.14,15.14,57758.0,14.0154,14.0154,13.997,13.997,57758.0
2018-08-10 13:40:00,15.14,15.15,15.13,15.13,81843.0,13.997,14.0062,13.9877,13.9877,81843.0
2018-08-10 13:45:00,15.14,15.14,15.12,15.12,40357.0,13.997,13.997,13.9785,13.9785,40357.0
2018-08-10 13:50:00,15.13,15.15,15.12,15.14,95159.0,13.9877,14.0062,13.9785,13.997,95159.0
2018-08-10 13:55:00,15.13,15.15,15.12,15.14,106055.0,13.9877,14.0062,13.9785,13.997,106055.0
2018-08-10 14:00:00,15.14,15.15,15.12,15.13,42268.0,13.997,14.0062,13.9785,13.9877,42268.0
2018-08-10 14:05:00,15.13,15.14,15.12,15.13,38858.0,13.9877,13.997,13.9785,13.9877,38858.0
2018-08-10 14:10:00,15.13,15.15,15.12,15.14,60204.0,13.9877,14.0062,13.9785,13.997,60204.0
2018-08-10 14:15:00,15.15,15.16,15.14,15.15,165444.0,14.0062,14.0154,13.997,14.0062,165444.0
2018-08-10 14:20:00,15.14,15.15,15.11,15.11,51873.0,13.997,14.0062,13.9692,13.9692,51873.0
2018-08-10 14:25:00,15.11,15.12,15.09,15.09,165457.0,13.9692,13.9785,13.9507,13.9507,165457.0
2018-08-10 14:30:00,15.09,15.13,15.08,15.12,97550.0,13.9507,13.9877,13.9415,13.9785,97550.0
2018-08-10 14:35:00,15.12,15.12,15.11,15.12,48708.0,13.9785,13.9785,13.9692,13.9785,48708.0
2018-08-10 14:40:00,15.12,15.13,15.11,15.13,43562.0,13.9785,13.9877,13.9692,13.9877,43562.0
2018-08-10 14:45:00,15.12,15.14,15.12,15.13,97674.0,13.9785,13.997,13.9785,13.9877,97674.0
2018-08-10 14:50:00,15.13,15.16,15.13,15.14,131354.0,13.9877,14.0154,13.9877,13.997,131354.0
2018-08-10 14:55:00,15.15,15.15,15.13,15.13,71659.0,14.0062,14.0062,13.9877,13.9877,71659.0
2018-08-10 15:00:00,15.13,15.13,15.12,15.13,113075.0,13.9877,13.9877,13.9785,13.9877,113075.0
2018-08-10 15:05:00,15.13,15.14,15.12,15.14,77869.0,13.9877,13.997,13.9785,13.997,77869.0
2018-08-10 15:10:00,15.14,15.14,15.11,15.13,58601.0,13.997,13.997,13.9692,13.9877,58601.0
2018-08-10 15:15:00,15.13,15.15,15.12,15.15,104863.0,13.9877,14.0062,13.9785,14.0062,104863.0
2018-08-10 15:20:00,15.15,15.19,15.14,15.18,402392.0,14.0062,14.0432,13.997,14.0339,402392.0
2018-08-10 15:25:00,15.17,15.2,15.15,15.16,165932.0,14.0247,14.0524,14.0062,14.0154,165932.0
2018-08-10 15:30:00,15.16,15.16,15.14,15.16,590060.0,14.0154,14.0154,13.997,14.0154,590060.0
2018-08-10 15:35:00,15.16,15.17,15.14,15.16,201670.0,14.0154,14.0247,13.997,14.0154,201670.0
2018-08-10 15:40:00,15.16,15.16,15.13,15.14,167942.0,14.0154,14.0154,13.9877,13.997,167942.0
2018-08-10 15:45:00,15.14,15.16,15.12,15.13,287506.0,13.997,14.0154,13.9785,13.9877,287506.0
2018-08-10 15:50:00,15.13,15.15,15.13,15.13,255982.0,13.9877,14.0062,13.9877,13.9877,255982.0
2018-08-10 15:55:00,15.13,15.14,15.09,15.11,1079467.0,13.9877,13.997,13.9507,13.9692,1079467.0
2018-08-13 09:30:00,15.2,15.24,15.15,15.21,464523.0,14.0524,14.0894,14.0062,14.0617,464523.0
2018-08-13 09:35:00,15.21,15.26,15.2,15.21,124304.0,14.0617,14.1079,14.0524,14.0617,124304.0
2018-08-13 09:40:00,15.2,15.22,15.13,15.19,252006.0,14.0524,14.0709,13.9877,14.0432,252006.0
2018-08-13 09:45:00,15.19,15.22,15.14,15.16,289168.0,14.0432,14.0709,13.997,14.0154,289168.0
2018-08-13 09:50:00,15.17,15.18,15.14,15.15,127919.0,14.0247,14.0339,13.997,14.0062,127919.0
2018-08-13 09:55:00,15.15,15.15,15.11,15.12,111833.0,14.0062,14.0062,13.9692,13.9785,111833.0
2018-08-13 10:00:00,15.12,15.17,15.11,15.17,200155.0,13.9785,14.0247,13.9692,14.0247,200155.0
2018-08-13 10:05:00,15.17,15.18,15.12,15.16,205087.0,14.0247,14.0339,13.9785,14.0154,205087.0
2018-08-13 10:10:00,15.16,15.19,15.11,15.12,352105.0,14.0154,14.0432,13.9692,13.9785,352105.0
2018-08-13 10:15:00,15.12,15.21,15.12,15.2,160960.0,13.9785,14.0617,13.9785,14.0524,160960.0
2018-08-13 10:20:00,15.2,15.21,15.17,15.18,132883.0,14.0524,14.0617,14.0247,14.0339,132883.0
2018-08-13 10:25:00,15.18,15.19,15.16,15.16,56422.0,14.0339,14.0432,14.0154,14.0154,56422.0
2018-08-13 10:30:00,15.17,15.19,15.15,15.16,175642.0,14.0247,14.0432,14.0062,14.0154,175642.0
2018-08-13 10:35:00,15.16,15.19,15.13,15.19,331548.0,14.0154,14.0432,13.9877,14.0432,331548.0
2018-08-13 10:40:00,15.19,15.2,15.16,15.2,190685.0,14.0432,14.0524,14.0154,14.0524,190685.0
2018-08-13 10:45:00,15.19,15.21,15.16,15.17,124602.0,14.0432,14.0617,14.0154,14.0247,124602.0
2018-08-13 10:50:00,15.17,15.18,15.13,15.13,118399.0,14.0247,14.0339,13.9877,13.9877,118399.0
2018-08-13 10:55:00,15.14,15.16,15.12,15.15,98650.0,13.997,14.0154,13.9785,14.0062,98650.0
2018-08-13 11:00:00,15.15,15.16,15.13,15.14,167339.0,14.0062,14.0154,13.9877,13.997,167339.0
2018-08-13 11:05:00,15.14,15.16,15.11,15.12,324326.0,13.997,14.0154,13.9692,13.9785,324326.0
2018-08-13 11:10:00,15.12,15.15,15.11,15.14,136836.0,13.9785,14.0062,13.9692,13.997,136836.0
2018-08-13 11:15:00,15.15,15.15,15.1,15.11,505931.0,14.0062,14.0062,13.96,13.9692,505931.0
2018-08-13 11:20:00,15.11,15.12,15.09,15.09,313525.0,13.9692,13.9785,13.9507,13.9507,313525.0
2018-08-13 11:25:00,15.09,15.12,15.07,15.09,185920.0,13.9507,13.9785,13.9322,13.9507,185920.0
2018-08-13 11:30:00,15.09,15.12,15.09,15.09,88062.0,13.9507,13.9785,13.9507,13.9507,88062.0
2018-08-13 11:35:00,15.09,15.1,15.08,15.1,218890.0,13.9507,13.96,13.9415,13.96,218890.0
2018-08-13 11:40:00,15.1,15.1,15.07,15.08,313625.0,13.96,13.96,13.9322,13.9415,313625.0
2018-08-13 11:45:00,15.08,15.08,15.04,15.06,234134.0,13.9415,13.9415,13.9045,13.923,234134.0
2018-08-13 11:50:00,15.06,15.06,15.03,15.04,123088.0,13.923,13.923,13.8953,13.9045,123088.0
2018-08-13 11:55:00,15.05,15.05,15.02,15.03,193827.0,13.9138,13.9138,13.886,13.8953,193827.0
2018-08-13 12:00:00,15.02,15.02,14.97,15.01,236761.0,13.886,13.886,13.8398,13.8768,236761.0
2018-08-13 12:05:00,15.01,15.01,14.97,14.99,233969.0,13.8768,13.8768,13.8398,13.8583,233969.0
2018-08-13 12:10:00,15.0,15.01,14.98,15.01,64826.0,13.8675,13.8768,13.849,13.8768,64826.0
2018-08-13 12:15:00,15.01,15.01,14.99,15.0,166078.0,13.8768,13.8768,13.8583,13.8675,166078.0
2018-08-13 12:20:00,14.99,15.01,14.98,14.99,117655.0,13.8583,13.8768,13.849,13.8583,117655.0
2018-08-13 12:25:00,15.0,15.0,14.97,15.0,77404.0,13.8675,13.8675,13.8398,13.8675,77404.0
2018-08-13 12:30:00,14.99,15.0,14.97,14.98,130384.0,13.8583,13.8675,13.8398,13.849,130384.0
2018-08-13 12:35:00,14.97,14.99,14.96,14.98,97344.0,13.8398,13.8583,13.8305,13.849,97344.0
2018-08-13 12:40:00,14.98,15.0,14.97,14.97,60762.0,13.849,13.8675,13.8398,13.8398,60762.0
2018-08-13 12:45:00,14.98,14.98,14.96,14.97,63663.0,13.849,13.849,13.8305,13.8398,63663.0
2018-08-13 12:50:00,14.97,14.98,14.96,14.97,54529.0,13.8398,13.849,13.8305,13.8398,54529.0
2018-08-13 12:55:00,14.96,14.99,14.96,14.99,51675.0,13.8305,13.8583,13.8305,13.8583,51675.0
2018-08-13 13:00:00,14.98,14.99,14.92,14.95,146941.0,13.849,13.8583,13.7936,13.8213,146941.0
2018-08-13 13:05:00,14.94,14.96,14.93,14.95,58056.0,13.8121,13.8305,13.8028,13.8213,58056.0
2018-08-13 13:10:00,14.95,14.98,14.94,14.98,106151.0,13.8213,13.849,13.8121,13.849,106151.0
2018-08-13 13:15:00,14.98,14.99,14.96,14.98,111546.0,13.849,13.8583,13.8305,13.849,111546.0
2018-08-13 13:20:00,14.99,15.01,14.98,14.98,48485.0,13.8583,13.8768,13.849,13.849,48485.0
2018-08-13 13:25:00,14.98,15.02,14.98,15.01,94613.0,13.849,13.886,13.849,13.8768,94613.0
2018-08-13 13:30:00,15.01,15.03,15.0,15.01,71529.0,13.8768,13.8953,13.8675,13.8768,71529.0
2018-08-13 13:35:00,15.02,15.02,14.97,14.97,69151.0,13.886,13.886,13.8398,13.8398,69151.0
2018-08-13 13:40:00,14.98,15.0,14.97,14.99,74812.0,13.849,13.8675,13.8398,13.8583,74812.0
2018-08-13 13:45:00,15.0,15.0,14.97,14.98,88227.0,13.8675,13.8675,13.8398,13.849,88227.0
2018-08-13 13:50:00,14.97,15.01,14.97,15.0,79500.0,13.8398,13.8768,13.8398,13.8675,79500.0
2018-08-13 13:55:00,14.99,15.01,14.99,15.01,62364.0,13.8583,13.8768,13.8583,13.8768,62364.0
2018-08-13 14:00:00,15.01,15.04,15.0,15.04,86669.0,13.8768,13.9045,13.8675,13.9045,86669.0
2018-08-13 14:05:00,15.04,15.05,15.02,15.02,46468.0,13.9045,13.9138,13.886,13.886,46468.0
2018-08-13 14:10:00,15.02,15.05,15.02,15.04,66082.0,13.886,13.9138,13.886,13.9045,66082.0
2018-08-13 14:15:00,15.04,15.06,15.04,15.05,75452.0,13.9045,13.923,13.9045,13.9138,75452.0
2018-08-13 14:20:00,15.05,15.06,15.04,15.04,206959.0,13.9138,13.923,13.9045,13.9045,206959.0
2018-08-13 14:25:00,15.04,15.07,15.03,15.03,321817.0,13.9045,13.9322,13.8953,13.8953,321817.0
2018-08-13 14:30:00,15.04,15.05,15.02,15.03,104721.0,13.9045,13.9138,13.886,13.8953,104721.0
2018-08-13 14:35:00,15.03,15.03,15.01,15.03,77311.0,13.8953,13.8953,13.8768,13.8953,77311.0
2018-08-13 14:40:00,15.03,15.04,15.01,15.02,86607.0,13.8953,13.9045,13.8768,13.886,86607.0
2018-08-13 14:45:00,15.01,15.02,14.99,15.0,166008.0,13.8768,13.886,13.8583,13.8675,166008.0
2018-08-13 14:50:00,15.0,15.02,15.0,15.01,71403.0,13.8675,13.886,13.8675,13.8768,71403.0
2018-08-13 14:55:00,15.0,15.03,14.98,14.98,157788.0,13.8675,13.8953,13.849,13.849,157788.0
2018-08-13 15:00:00,14.98,14.99,14.97,14.99,122359.0,13.849,13.8583,13.8398,13.8583,122359.0
2018-08-13 15:05:00,14.99,15.0,14.97,15.0,107854.0,13.8583,13.8675,13.8398,13.8675,107854.0
2018-08-13 15:10:00,15.0,15.02,14.98,15.0,184291.0,13.8675,13.886,13.849,13.8675,184291.0
2018-08-13 15:15:00,15.0,15.01,14.98,14.99,80292.0,13.8675,13.8768,13.849,13.8583,80292.0
2018-08-13 15:20:00,14.98,15.0,14.98,14.99,54572.0,13.849,13.8675,13.849,13.8583,54572.0
2018-08-13 15:25:00,14.99,15.01,14.97,14.98,212988.0,13.8583,13.8768,13.8398,13.849,212988.0
2018-08-13 15:30:00,14.98,14.99,14.94,14.96,362636.0,13.849,13.8583,13.8121,13.8305,362636.0
2018-08-13 15:35:00,14.96,14.98,14.95,14.96,221662.0,13.8305,13.849,13.8213,13.8305,221662.0
2018-08-13 15:40:00,14.96,14.97,14.95,14.96,132012.0,13.8305,13.8398,13.8213,13.8305,132012.0
2018-08-13 15:45:00,14.96,14.97,14.94,14.94,421273.0,13.8305,13.8398,13.8121,13.8121,421273.0
2018-08-13 15:50:00,14.94,14.95,14.91,14.94,578223.0,13.8121,13.8213,13.7843,13.8121,578223.0
2018-08-13 15:55:00,14.94,14.94,14.91,14.93,796136.0,13.8121,13.8121,13.7843,13.8028,796136.0
2018-08-14 09:30:00,14.97,15.06,14.87,15.04,774640.0,13.8398,13.923,13.7473,13.9045,774640.0
2018-08-14 09:35:00,15.04,15.05,14.92,14.93,613683.0,13.9045,13.9138,13.7936,13.8028,613683.0
2018-08-14 09:40:00,14.92,14.93,14.78,14.85,628449.0,13.7936,13.8028,13.6641,13.7288,628449.0
2018-08-14 09:45:00,14.85,14.87,14.81,14.82,178702.0,13.7288,13.7473,13.6919,13.7011,178702.0
2018-08-14 09:50:00,14.81,14.82,14.68,14.71,607057.0,13.6919,13.7011,13.5717,13.5994,607057.0
2018-08-14 09:55:00,14.71,14.74,14.68,14.69,340593.0,13.5994,13.6272,13.5717,13.5809,340593.0
2018-08-14 10:00:00,14.69,14.7,14.6,14.65,497007.0,13.5809,13.5902,13.4977,13.5439,497007.0
2018-08-14 10:05:00,14.65,14.66,14.64,14.66,229585.0,13.5439,13.5532,13.5347,13.5532,229585.0
2018-08-14 10:10:00,14.66,14.75,14.65,14.74,209989.0,13.5532,13.6364,13.5439,13.6272,209989.0
2018-08-14 10:15:00,14.74,14.75,14.72,14.75,241454.0,13.6272,13.6364,13.6087,13.6364,241454.0
2018-08-14 10:20:00,14.75,14.79,14.74,14.77,187160.0,13.6364,13.6734,13.6272,13.6549,187160.0
2018-08-14 10:25:00,14.77,14.82,14.76,14.79,165458.0,13.6549,13.7011,13.6456,13.6734,165458.0
2018-08-14 10:30:00,14.79,14.82,14.78,14.79,133573.0,13.6734,13.7011,13.6641,13.6734,133573.0
2018-08-14 10:35:00,14.79,14.81,14.77,14.81,77510.0,13.6734,13.6919,13.6549,13.6919,77510.0
2018-08-14 10:40:00,14.81,14.96,14.8,14.96,404201.0,13.6919,13.8305,13.6826,13.8305,404201.0
2018-08-14 10:45:00,14.96,15.02,14.92,15.0,319092.0,13.8305,13.886,13.7936,13.8675,319092.0
2018-08-14 10:50:00,15.0,15.13,14.99,15.04,642875.0,13.8675,13.9877,13.8583,13.9045,642875.0
2018-08-14 10:55:00,15.04,15.06,15.01,15.03,373824.0,13.9045,13.923,13.8768,13.8953,373824.0
2018-08-14 11:00:00,15.02,15.02,14.97,15.0,209678.0,13.886,13.886,13.8398,13.8675,209678.0
2018-08-14 11:05:00,14.99,15.02,14.98,15.0,123613.0,13.8583,13.886,13.849,13.8675,123613.0
2018-08-14 11:10:00,14.99,15.0,14.97,14.99,110574.0,13.8583,13.8675,13.8398,13.8583,110574.0
2018-08-14 11:15:00,14.99,14.99,14.91,14.92,158734.0,13.8583,13.8583,13.7843,13.7936,158734.0
2018-08-14 11:20:00,14.92,14.92,14.85,14.89,362300.0,13.7936,13.7936,13.7288,13.7658,362300.0
2018-08-14 11:25:00,14.89,14.92,14.88,14.9,130358.0,13.7658,13.7936,13.7566,13.7751,130358.0
2018-08-14 11:30:00,14.91,14.92,14.87,14.88,168444.0,13.7843,13.7936,13.7473,13.7566,168444.0
2018-08-14 11:35:00,14.88,14.93,14.87,14.91,166442.0,13.7566,13.8028,13.7473,13.7843,166442.0
2018-08-14 11:40:00,14.91,14.91,14.89,14.89,93557.0,13.7843,13.7843,13.7658,13.7658,93557.0
2018-08-14 11:45:00,14.89,14.9,14.86,14.87,88762.0,13.7658,13.7751,13.7381,13.7473,88762.0
2018-08-14 11:50:00,14.88,14.88,14.84,14.86,144030.0,13.7566,13.7566,13.7196,13.7381,144030.0
2018-08-14 11:55:00,14.86,14.87,14.84,14.85,52189.0,13.7381,13.7473,13.7196,13.7288,52189.0
2018-08-14 12:00:00,14.85,14.88,14.84,14.88,48704.0,13.7288,13.7566,13.7196,13.7566,48704.0
2018-08-14 12:05:00,14.88,14.9,14.86,14.89,113055.0,13.7566,13.7751,13.7381,13.7658,113055.0
2018-08-14 12:10:00,14.89,14.9,14.84,14.85,82597.0,13.7658,13.7751,13.7196,13.7288,82597.0
2018-08-14 12:15:00,14.85,14.85,14.82,14.84,98714.0,13.7288,13.7288,13.7011,13.7196,98714.0
2018-08-14 12:20:00,14.84,14.86,14.82,14.86,151186.0,13.7196,13.7381,13.7011,13.7381,151186.0
2018-08-14 12:25:00,14.86,14.86,14.83,14.85,166506.0,13.7381,13.7381,13.7104,13.7288,166506.0
2018-08-14 12:30:00,14.85,14.88,14.84,14.87,176240.0,13.7288,13.7566,13.7196,13.7473,176240.0
2018-08-14 12:35:00,14.87,14.88,14.85,14.87,204678.0,13.7473,13.7566,13.7288,13.7473,204678.0
2018-08-14 12:40:00,14.87,14.87,14.85,14.86,67050.0,13.7473,13.7473,13.7288,13.7381,67050.0
2018-08-14 12:45:00,14.85,14.87,14.85,14.87,53301.0,13.7288,13.7473,13.7288,13.7473,53301.0
2018-08-14 12:50:00,14.87,14.89,14.86,14.87,143273.0,13.7473,13.7658,13.7381,13.7473,143273.0
2018-08-14 12:55:00,14.87,14.88,14.86,14.87,104557.0,13.7473,13.7566,13.7381,13.7473,104557.0
2018-08-14 13:00:00,14.87,14.88,14.85,14.86,91462.0,13.7473,13.7566,13.7288,13.7381,91462.0
2018-08-14 13:05:00,14.87,14.87,14.86,14.87,15360.0,13.7473,13.7473,13.7381,13.7473,15360.0
2018-08-14 13:10:00,14.87,14.88,14.85,14.85,54640.0,13.7473,13.7566,13.7288,13.7288,54640.0
2018-08-14 13:15:00,14.85,14.86,14.84,14.85,75265.0,13.7288,13.7381,13.7196,13.7288,75265.0
2018-08-14 13:20:00,14.84,14.85,14.84,14.85,27515.0,13.7196,13.7288,13.7196,13.7288,27515.0
2018-08-14 13:25:00,14.85,14.86,14.83,14.85,104095.0,13.7288,13.7381,13.7104,13.7288,104095.0
2018-08-14 13:30:00,14.85,14.85,14.83,14.85,27189.0,13.7288,13.7288,13.7104,13.7288,27189.0
2018-08-14 13:35:00,14.85,14.86,14.85,14.86,36920.0,13.7288,13.7381,13.7288,13.7381,36920.0
2018-08-14 13:40:00,14.86,14.87,14.83,14.85,117659.0,13.7381,13.7473,13.7104,13.7288,117659.0
2018-08-14 13:45:00,14.85,14.85,14.83,14.84,53272.0,13.7288,13.7288,13.7104,13.7196,53272.0
2018-08-14 13:50:00,14.84,14.85,14.82,14.82,50994.0,13.7196,13.7288,13.7011,13.7011,50994.0
2018-08-14 13:55:00,14.83,14.86,14.82,14.86,83865.0,13.7104,13.7381,13.7011,13.7381,83865.0
2018-08-14 14:00:00,14.86,14.86,14.83,14.84,43949.0,13.7381,13.7381,13.7104,13.7196,43949.0
2018-08-14 14:05:00,14.83,14.85,14.82,14.85,45496.0,13.7104,13.7288,13.7011,13.7288,45496.0
2018-08-14 14:10:00,14.85,14.88,14.83,14.87,197490.0,13.7288,13.7566,13.7104,13.7473,197490.0
2018-08-14 14:15:00,14.87,14.88,14.86,14.88,63513.0,13.7473,13.7566,13.7381,13.7566,63513.0
2018-08-14 14:20:00,14.88,14.88,14.86,14.86,70669.0,13.7566,13.7566,13.7381,13.7381,70669.0
2018-08-14 14:25:00,14.86,14.87,14.85,14.87,90341.0,13.7381,13.7473,13.7288,13.7473,90341.0
2018-08-14 14:30:00,14.87,14.87,14.85,14.86,64021.0,13.7473,13.7473,13.7288,13.7381,64021.0
2018-08-14 14:35:00,14.87,14.87,14.86,14.87,20726.0,13.7473,13.7473,13.7381,13.7473,20726.0
2018-08-14 14:40:00,14.87,14.88,14.86,14.88,61842.0,13.7473,13.7566,13.7381,13.7566,61842.0
2018-08-14 14:45:00,14.88,14.88,14.87,14.88,56123.0,13.7566,13.7566,13.7473,13.7566,56123.0
2018-08-14 14:50:00,14.88,14.89,14.85,14.89,199548.0,13.7566,13.7658,13.7288,13.7658,199548.0
2018-08-14 14:55:00,14.89,14.91,14.88,14.91,86790.0,13.7658,13.7843,13.7566,13.7843,86790.0
2018-08-14 15:00:00,14.91,14.92,14.9,14.91,106230.0,13.7843,13.7936,13.7751,13.7843,106230.0
2018-08-14 15:05:00,14.9,14.91,14.9,14.91,77413.0,13.7751,13.7843,13.7751,13.7843,77413.0
2018-08-14 15:10:00,14.91,14.91,14.87,14.88,240170.0,13.7843,13.7843,13.7473,13.7566,240170.0
2018-08-14 15:15:00,14.88,14.88,14.87,14.87,50305.0,13.7566,13.7566,13.7473,13.7473,50305.0
2018-08-14 15:20:00,14.88,14.88,14.83,14.86,139629.0,13.7566,13.7566,13.7104,13.7381,139629.0
2018-08-14 15:25:00,14.86,14.86,14.82,14.83,171261.0,13.7381,13.7381,13.7011,13.7104,171261.0
2018-08-14 15:30:00,14.83,14.84,14.82,14.84,111186.0,13.7104,13.7196,13.7011,13.7196,111186.0
2018-08-14 15:35:00,14.84,14.85,14.82,14.84,192995.0,13.7196,13.7288,13.7011,13.7196,192995.0
2018-08-14 15:40:00,14.84,14.84,14.8,14.81,257643.0,13.7196,13.7196,13.6826,13.6919,257643.0
2018-08-14 15:45:00,14.81,14.81,14.8,14.81,191076.0,13.6919,13.6919,13.6826,13.6919,191076.0
2018-08-14 15:50:00,14.81,14.81,14.78,14.81,489042.0,13.6919,13.6919,13.6641,13.6919,489042.0
2018-08-14 15:55:00,14.81,14.81,14.78,14.8,944198.0,13.6919,13.6919,13.6641,13.6826,944198.0
2018-08-15 09:30:00,14.27,14.32,13.8,13.97,2308451.0,13.1926,13.2389,12.7581,12.9153,2308451.0
2018-08-15 09:35:00,13.96,14.18,13.96,14.18,615267.0,12.906,13.1094,12.906,13.1094,615267.0
2018-08-15 09:40:00,14.18,14.19,14.02,14.03,650512.0,13.1094,13.1187,12.9615,12.9708,650512.0
2018-08-15 09:45:00,14.02,14.03,13.93,13.97,599303.0,12.9615,12.9708,12.8783,12.9153,599303.0
2018-08-15 09:50:00,13.96,13.97,13.9,13.93,536893.0,12.906,12.9153,12.8506,12.8783,536893.0
2018-08-15 09:55:00,13.92,13.93,13.86,13.86,682646.0,12.8691,12.8783,12.8136,12.8136,682646.0
2018-08-15 10:00:00,13.86,13.89,13.71,13.73,900299.0,12.8136,12.8413,12.6749,12.6934,900299.0
2018-08-15 10:05:00,13.73,13.85,13.71,13.85,597526.0,12.6934,12.8043,12.6749,12.8043,597526.0
2018-08-15 10:10:00,13.85,13.85,13.78,13.79,406547.0,12.8043,12.8043,12.7396,12.7489,406547.0
2018-08-15 10:15:00,13.78,13.81,13.73,13.77,533209.0,12.7396,12.7674,12.6934,12.7304,533209.0
2018-08-15 10:20:00,13.77,13.78,13.64,13.67,766164.0,12.7304,12.7396,12.6102,12.6379,766164.0
2018-08-15 10:25:00,13.67,13.72,13.64,13.71,629058.0,12.6379,12.6842,12.6102,12.6749,629058.0
2018-08-15 10:30:00,13.71,13.72,13.59,13.59,717622.0,12.6749,12.6842,12.564,12.564,717622.0
2018-08-15 10:35:00,13.6,13.66,13.58,13.64,449812.0,12.5732,12.6287,12.5547,12.6102,449812.0
2018-08-15 10:40:00,13.64,13.65,13.55,13.56,417802.0,12.6102,12.6194,12.527,12.5362,417802.0
2018-08-15 10:45:00,13.55,13.56,13.48,13.5,838140.0,12.527,12.5362,12.4623,12.4808,838140.0
2018-08-15 10:50:00,13.5,13.5,13.4,13.45,1033557.0,12.4808,12.4808,12.3883,12.4345,1033557.0
2018-08-15 10:55:00,13.45,13.48,13.37,13.44,688456.0,12.4345,12.4623,12.3606,12.4253,688456.0
2018-08-15 11:00:00,13.44,13.44,13.34,13.42,798568.0,12.4253,12.4253,12.3329,12.4068,798568.0
2018-08-15 11:05:00,13.42,13.52,13.34,13.5,886359.0,12.4068,12.4993,12.3329,12.4808,886359.0
2018-08-15 11:10:00,13.51,13.54,13.38,13.42,884557.0,12.49,12.5178,12.3698,12.4068,884557.0
2018-08-15 11:15:00,13.41,13.45,13.32,13.34,873178.0,12.3976,12.4345,12.3144,12.3329,873178.0
2018-08-15 11:20:00,13.33,13.4,13.28,13.4,775392.0,12.3236,12.3883,12.2774,12.3883,775392.0
2018-08-15 11:25:00,13.4,13.52,13.38,13.52,838002.0,12.3883,12.4993,12.3698,12.4993,838002.0
2018-08-15 11:30:00,13.52,13.55,13.5,13.53,508571.0,12.4993,12.527,12.4808,12.5085,508571.0
2018-08-15 11:35:00,13.54,13.6,13.53,13.57,429295.0,12.5178,12.5732,12.5085,12.5455,429295.0
2018-08-15 11:40:00,13.57,13.57,13.46,13.49,346261.0,12.5455,12.5455,12.4438,12.4715,346261.0
2018-08-15 11:45:00,13.5,13.5,13.43,13.49,340844.0,12.4808,12.4808,12.4161,12.4715,340844.0
2018-08-15 11:50:00,13.48,13.49,13.44,13.44,341066.0,12.4623,12.4715,12.4253,12.4253,341066.0
2018-08-15 11:55:00,13.45,13.45,13.35,13.36,279175.0,12.4345,12.4345,12.3421,12.3513,279175.0
2018-08-15 12:00:00,13.37,13.43,13.36,13.43,169564.0,12.3606,12.4161,12.3513,12.4161,169564.0
2018-08-15 12:05:00,13.43,13.45,13.37,13.45,198708.0,12.4161,12.4345,12.3606,12.4345,198708.0
2018-08-15 12:10:00,13.45,13.45,13.41,13.45,197029.0,12.4345,12.4345,12.3976,12.4345,197029.0
2018-08-15 12:15:00,13.45,13.47,13.43,13.47,248653.0,12.4345,12.453,12.4161,12.453,248653.0
2018-08-15 12:20:00,13.46,13.47,13.4,13.43,265227.0,12.4438,12.453,12.3883,12.4161,265227.0
2018-08-15 12:25:00,13.43,13.43,13.4,13.42,142199.0,12.4161,12.4161,12.3883,12.4068,142199.0
2018-08-15 12:30:00,13.42,13.45,13.4,13.44,371419.0,12.4068,12.4345,12.3883,12.4253,371419.0
2018-08-15 12:35:00,13.44,13.45,13.43,13.44,227190.0,12.4253,12.4345,12.4161,12.4253,227190.0
2018-08-15 12:40:00,13.44,13.5,13.43,13.5,349372.0,12.4253,12.4808,12.4161,12.4808,349372.0
2018-08-15 12:45:00,13.5,13.53,13.49,13.53,281504.0,12.4808,12.5085,12.4715,12.5085,281504.0
2018-08-15 12:50:00,13.52,13.59,13.5,13.55,354026.0,12.4993,12.564,12.4808,12.527,354026.0
2018-08-15 12:55:00,13.56,13.62,13.55,13.57,346270.0,12.5362,12.5917,12.527,12.5455,346270.0
2018-08-15 13:00:00,13.58,13.62,13.57,13.58,230555.0,12.5547,12.5917,12.5455,12.5547,230555.0
2018-08-15 13:05:00,13.58,13.63,13.57,13.63,180952.0,12.5547,12.601,12.5455,12.601,180952.0
2018-08-15 13:10:00,13.63,13.63,13.6,13.63,182826.0,12.601,12.601,12.5732,12.601,182826.0
2018-08-15 13:15:00,13.63,13.64,13.62,13.64,188752.0,12.601,12.6102,12.5917,12.6102,188752.0
2018-08-15 13:20:00,13.63,13.65,13.63,13.65,241574.0,12.601,12.6194,12.601,12.6194,241574.0
2018-08-15 13:25:00,13.65,13.68,13.64,13.67,259913.0,12.6194,12.6472,12.6102,12.6379,259913.0
2018-08-15 13:30:00,13.67,13.68,13.6,13.6,219021.0,12.6379,12.6472,12.5732,12.5732,219021.0
2018-08-15 13:35:00,13.61,13.65,13.6,13.65,165579.0,12.5825,12.6194,12.5732,12.6194,165579.0
2018-08-15 13:40:00,13.65,13.66,13.61,13.62,239414.0,12.6194,12.6287,12.5825,12.5917,239414.0
2018-08-15 13:45:00,13.61,13.65,13.61,13.61,150139.0,12.5825,12.6194,12.5825,12.5825,150139.0
2018-08-15 13:50:00,13.62,13.64,13.61,13.63,72540.0,12.5917,12.6102,12.5825,12.601,72540.0
2018-08-15 13:55:00,13.63,13.66,13.62,13.63,136459.0,12.601,12.6287,12.5917,12.601,136459.0
2018-08-15 14:00:00,13.63,13.63,13.57,13.6,193908.0,12.601,12.601,12.5455,12.5732,193908.0
2018-08-15 14:05:00,13.6,13.6,13.53,13.54,188515.0,12.5732,12.5732,12.5085,12.5178,188515.0
2018-08-15 14:10:00,13.54,13.54,13.5,13.51,126439.0,12.5178,12.5178,12.4808,12.49,126439.0
2018-08-15 14:15:00,13.51,13.54,13.5,13.54,130495.0,12.49,12.5178,12.4808,12.5178,130495.0
2018-08-15 14:20:00,13.54,13.57,13.53,13.57,132143.0,12.5178,12.5455,12.5085,12.5455,132143.0
2018-08-15 14:25:00,13.57,13.57,13.53,13.54,173709.0,12.5455,12.5455,12.5085,12.5178,173709.0
2018-08-15 14:30:00,13.54,13.56,13.53,13.56,201565.0,12.5178,12.5362,12.5085,12.5362,201565.0
2018-08-15 14:35:00,13.56,13.58,13.55,13.57,283858.0,12.5362,12.5547,12.527,12.5455,283858.0
2018-08-15 14:40:00,13.57,13.59,13.56,13.59,297397.0,12.5455,12.564,12.5362,12.564,297397.0
2018-08-15 14:45:00,13.58,13.6,13.58,13.6,259094.0,12.5547,12.5732,12.5547,12.5732,259094.0
2018-08-15 14:50:00,13.59,13.62,13.59,13.61,278078.0,12.564,12.5917,12.564,12.5825,278078.0
2018-08-15 14:55:00,13.61,13.64,13.6,13.63,166453.0,12.5825,12.6102,12.5732,12.601,166453.0
2018-08-15 15:00:00,13.63,13.67,13.62,13.66,255439.0,12.601,12.6379,12.5917,12.6287,255439.0
2018-08-15 15:05:00,13.66,13.69,13.65,13.68,260679.0,12.6287,12.6564,12.6194,12.6472,260679.0
2018-08-15 15:10:00,13.68,13.68,13.65,13.66,206306.0,12.6472,12.6472,12.6194,12.6287,206306.0
2018-08-15 15:15:00,13.66,13.68,13.65,13.68,184428.0,12.6287,12.6472,12.6194,12.6472,184428.0
2018-08-15 15:20:00,13.67,13.69,13.65,13.69,363981.0,12.6379,12.6564,12.6194,12.6564,363981.0
2018-08-15 15:25:00,13.69,13.69,13.65,13.67,202434.0,12.6564,12.6564,12.6194,12.6379,202434.0
2018-08-15 15:30:00,13.66,13.69,13.65,13.69,346875.0,12.6287,12.6564,12.6194,12.6564,346875.0
2018-08-15 15:35:00,13.69,13.69,13.68,13.69,231506.0,12.6564,12.6564,12.6472,12.6564,231506.0
2018-08-15 15:40:00,13.68,13.69,13.65,13.67,346563.0,12.6472,12.6564,12.6194,12.6379,346563.0
2018-08-15 15:45:00,13.67,13.71,13.66,13.71,533056.0,12.6379,12.6749,12.6287,12.6749,533056.0
2018-08-15 15:50:00,13.7,13.71,13.68,13.69,422323.0,12.6657,12.6749,12.6472,12.6564,422323.0
2018-08-15 15:55:00,13.69,13.7,13.66,13.67,1319800.0,12.6564,12.6657,12.6287,12.6379,1319800.0
2018-08-16 09:30:00,13.88,14.11,13.87,14.03,913127.0,12.8321,13.0447,12.8228,12.9708,913127.0
2018-08-16 09:35:00,14.03,14.04,13.95,13.98,448450.0,12.9708,12.98,12.8968,12.9245,448450.0
2018-08-16 09:40:00,13.98,14.03,13.97,14.01,203576.0,12.9245,12.9708,12.9153,12.9523,203576.0
2018-08-16 09:45:00,14.01,14.12,14.0,14.12,511346.0,12.9523,13.054,12.943,13.054,511346.0
2018-08-16 09:50:00,14.12,14.2,14.12,14.2,513203.0,13.054,13.1279,13.054,13.1279,513203.0
2018-08-16 09:55:00,14.19,14.24,14.19,14.2,436290.0,13.1187,13.1649,13.1187,13.1279,436290.0
2018-08-16 10:00:00,14.2,14.2,14.1,14.1,362686.0,13.1279,13.1279,13.0355,13.0355,362686.0
2018-08-16 10:05:00,14.11,14.12,14.08,14.11,291968.0,13.0447,13.054,13.017,13.0447,291968.0
2018-08-16 10:10:00,14.11,14.11,14.06,14.06,194867.0,13.0447,13.0447,12.9985,12.9985,194867.0
2018-08-16 10:15:00,14.07,14.08,14.06,14.07,167973.0,13.0077,13.017,12.9985,13.0077,167973.0
2018-08-16 10:20:00,14.07,14.1,14.06,14.1,206263.0,13.0077,13.0355,12.9985,13.0355,206263.0
2018-08-16 10:25:00,14.1,14.11,14.09,14.11,215519.0,13.0355,13.0447,13.0262,13.0447,215519.0
2018-08-16 10:30:00,14.1,14.13,14.1,14.11,185762.0,13.0355,13.0632,13.0355,13.0447,185762.0
2018-08-16 10:35:00,14.12,14.15,14.09,14.09,577224.0,13.054,13.0817,13.0262,13.0262,577224.0
2018-08-16 10:40:00,14.09,14.1,14.02,14.03,178621.0,13.0262,13.0355,12.9615,12.9708,178621.0
2018-08-16 10:45:00,14.03,14.03,14.01,14.02,126511.0,12.9708,12.9708,12.9523,12.9615,126511.0
2018-08-16 10:50:00,14.02,14.05,14.01,14.03,169532.0,12.9615,12.9892,12.9523,12.9708,169532.0
2018-08-16 10:55:00,14.04,14.04,13.98,13.98,164999.0,12.98,12.98,12.9245,12.9245,164999.0
2018-08-16 11:00:00,13.98,14.0,13.98,13.99,157323.0,12.9245,12.943,12.9245,12.9338,157323.0
2018-08-16 11:05:00,13.98,13.99,13.97,13.99,83539.0,12.9245,12.9338,12.9153,12.9338,83539.0
2018-08-16 11:10:00,13.99,14.01,13.98,13.99,254006.0,12.9338,12.9523,12.9245,12.9338,254006.0
2018-08-16 11:15:00,14.0,14.01,13.97,13.98,224136.0,12.943,12.9523,12.9153,12.9245,224136.0
2018-08-16 11:20:00,13.99,13.99,13.98,13.99,56613.0,12.9338,12.9338,12.9245,12.9338,56613.0
2018-08-16 11:25:00,13.99,13.99,13.97,13.98,74458.0,12.9338,12.9338,12.9153,12.9245,74458.0
2018-08-16 11:30:00,13.97,13.98,13.91,13.92,201664.0,12.9153,12.9245,12.8598,12.8691,201664.0
2018-08-16 11:35:00,13.92,13.98,13.91,13.94,226263.0,12.8691,12.9245,12.8598,12.8876,226263.0
2018-08-16 11:40:00,13.93,13.95,13.92,13.95,75175.0,12.8783,12.8968,12.8691,12.8968,75175.0
2018-08-16 11:45:00,13.95,13.96,13.94,13.94,76608.0,12.8968,12.906,12.8876,12.8876,76608.0
2018-08-16 11:50:00,13.95,13.95,13.92,13.93,71127.0,12.8968,12.8968,12.8691,12.8783,71127.0
2018-08-16 11:55:00,13.93,13.93,13.91,13.92,72537.0,12.8783,12.8783,12.8598,12.8691,72537.0
2018-08-16 12:00:00,13.92,13.92,13.9,13.92,82672.0,12.8691,12.8691,12.8506,12.8691,82672.0
2018-08-16 12:05:00,13.92,13.93,13.91,13.91,168566.0,12.8691,12.8783,12.8598,12.8598,168566.0
2018-08-16 12:10:00,13.91,13.93,13.91,13.93,203470.0,12.8598,12.8783,12.8598,12.8783,203470.0
2018-08-16 12:15:00,13.93,13.93,13.88,13.91,191295.0,12.8783,12.8783,12.8321,12.8598,191295.0
2018-08-16 12:20:00,13.9,13.91,13.89,13.9,141012.0,12.8506,12.8598,12.8413,12.8506,141012.0
2018-08-16 12:25:00,13.9,13.9,13.88,13.89,81180.0,12.8506,12.8506,12.8321,12.8413,81180.0
2018-08-16 12:30:00,13.89,13.9,13.86,13.88,165761.0,12.8413,12.8506,12.8136,12.8321,165761.0
2018-08-16 12:35:00,13.88,13.89,13.88,13.88,99687.0,12.8321,12.8413,12.8321,12.8321,99687.0
2018-08-16 12:40:00,13.88,13.89,13.84,13.84,92003.0,12.8321,12.8413,12.7951,12.7951,92003.0
2018-08-16 12:45:00,13.85,13.86,13.84,13.86,96779.0,12.8043,12.8136,12.7951,12.8136,96779.0
2018-08-16 12:50:00,13.86,13.86,13.85,13.86,236452.0,12.8136,12.8136,12.8043,12.8136,236452.0
2018-08-16 12:55:00,13.86,13.87,13.85,13.87,97400.0,12.8136,12.8228,12.8043,12.8228,97400.0
2018-08-16 13:00:00,13.87,13.87,13.86,13.87,82052.0,12.8228,12.8228,12.8136,12.8228,82052.0
2018-08-16 13:05:00,13.87,13.88,13.85,13.88,151092.0,12.8228,12.8321,12.8043,12.8321,151092.0
2018-08-16 13:10:00,13.87,13.89,13.87,13.88,153575.0,12.8228,12.8413,12.8228,12.8321,153575.0
2018-08-16 13:15:00,13.88,13.89,13.88,13.88,94216.0,12.8321,12.8413,12.8321,12.8321,94216.0
2018-08-16 13:20:00,13.89,13.9,13.88,13.9,115943.0,12.8413,12.8506,12.8321,12.8506,115943.0
2018-08-16 13:25:00,13.89,13.91,13.89,13.9,195684.0,12.8413,12.8598,12.8413,12.8506,195684.0
2018-08-16 13:30:00,13.9,13.91,13.89,13.9,117596.0,12.8506,12.8598,12.8413,12.8506,117596.0
2018-08-16 13:35:00,13.91,13.91,13.9,13.91,160141.0,12.8598,12.8598,12.8506,12.8598,160141.0
2018-08-16 13:40:00,13.9,13.96,13.9,13.94,157646.0,12.8506,12.906,12.8506,12.8876,157646.0
2018-08-16 13:45:00,13.94,13.94,13.88,13.89,113595.0,12.8876,12.8876,12.8321,12.8413,113595.0
2018-08-16 13:50:00,13.89,13.89,13.87,13.88,74039.0,12.8413,12.8413,12.8228,12.8321,74039.0
2018-08-16 13:55:00,13.88,13.9,13.88,13.9,103115.0,12.8321,12.8506,12.8321,12.8506,103115.0
2018-08-16 14:00:00,13.9,13.91,13.89,13.91,43279.0,12.8506,12.8598,12.8413,12.8598,43279.0
2018-08-16 14:05:00,13.91,13.91,13.86,13.87,123131.0,12.8598,12.8598,12.8136,12.8228,123131.0
2018-08-16 14:10:00,13.88,13.89,13.87,13.87,69350.0,12.8321,12.8413,12.8228,12.8228,69350.0
2018-08-16 14:15:00,13.88,13.89,13.87,13.88,123948.0,12.8321,12.8413,12.8228,12.8321,123948.0
2018-08-16 14:20:00,13.88,13.89,13.88,13.88,64720.0,12.8321,12.8413,12.8321,12.8321,64720.0
2018-08-16 14:25:00,13.88,13.89,13.86,13.86,76239.0,12.8321,12.8413,12.8136,12.8136,76239.0
2018-08-16 14:30:00,13.86,13.86,13.83,13.86,112384.0,12.8136,12.8136,12.7859,12.8136,112384.0
2018-08-16 14:35:00,13.86,13.87,13.85,13.87,92726.0,12.8136,12.8228,12.8043,12.8228,92726.0
2018-08-16 14:40:00,13.87,13.88,13.86,13.87,98280.0,12.8228,12.8321,12.8136,12.8228,98280.0
2018-08-16 14:45:00,13.86,13.87,13.85,13.87,53877.0,12.8136,12.8228,12.8043,12.8228,53877.0
2018-08-16 14:50:00,13.87,13.87,13.86,13.87,47357.0,12.8228,12.8228,12.8136,12.8228,47357.0
2018-08-16 14:55:00,13.86,13.87,13.86,13.87,47475.0,12.8136,12.8228,12.8136,12.8228,47475.0
2018-08-16 15:00:00,13.87,13.87,13.86,13.87,110192.0,12.8228,12.8228,12.8136,12.8228,110192.0
2018-08-16 15:05:00,13.87,13.87,13.86,13.87,216243.0,12.8228,12.8228,12.8136,12.8228,216243.0
2018-08-16 15:10:00,13.87,13.87,13.86,13.87,297644.0,12.8228,12.8228,12.8136,12.8228,297644.0
2018-08-16 15:15:00,13.87,13.87,13.85,13.87,201813.0,12.8228,12.8228,12.8043,12.8228,201813.0
2018-08-16 15:20:00,13.86,13.87,13.86,13.86,83964.0,12.8136,12.8228,12.8136,12.8136,83964.0
2018-08-16 15:25:00,13.86,13.87,13.86,13.86,77978.0,12.8136,12.8228,12.8136,12.8136,77978.0
2018-08-16 15:30:00,13.87,13.87,13.86,13.86,118111.0,12.8228,12.8228,12.8136,12.8136,118111.0
2018-08-16 15:35:00,13.86,13.87,13.82,13.83,189080.0,12.8136,12.8228,12.7766,12.7859,189080.0
2018-08-16 15:40:00,13.83,13.83,13.82,13.83,155108.0,12.7859,12.7859,12.7766,12.7859,155108.0
2018-08-16 15:45:00,13.83,13.83,13.8,13.81,210481.0,12.7859,12.7859,12.7581,12.7674,210481.0
2018-08-16 15:50:00,13.81,13.81,13.77,13.77,486894.0,12.7674,12.7674,12.7304,12.7304,486894.0
2018-08-16 15:55:00,13.78,13.78,13.74,13.78,1729946.0,12.7396,12.7396,12.7027,12.7396,1729946.0
2018-08-17 09:30:00,13.79,13.79,13.7,13.73,372824.0,12.7489,12.7489,12.6657,12.6934,372824.0
2018-08-17 09:35:00,13.72,13.73,13.62,13.63,382270.0,12.6842,12.6934,12.5917,12.601,382270.0
2018-08-17 09:40:00,13.64,13.66,13.54,13.64,459279.0,12.6102,12.6287,12.5178,12.6102,459279.0
2018-08-17 09:45:00,13.64,13.67,13.61,13.63,407572.0,12.6102,12.6379,12.5825,12.601,407572.0
2018-08-17 09:50:00,13.63,13.67,13.63,13.66,290607.0,12.601,12.6379,12.601,12.6287,290607.0
2018-08-17 09:55:00,13.66,13.71,13.65,13.68,213146.0,12.6287,12.6749,12.6194,12.6472,213146.0
2018-08-17 10:00:00,13.68,13.7,13.66,13.66,143301.0,12.6472,12.6657,12.6287,12.6287,143301.0
2018-08-17 10:05:00,13.66,13.67,13.62,13.63,203067.0,12.6287,12.6379,12.5917,12.601,203067.0
2018-08-17 10:10:00,13.63,13.65,13.59,13.63,234818.0,12.601,12.6194,12.564,12.601,234818.0
2018-08-17 10:15:00,13.62,13.65,13.59,13.64,332287.0,12.5917,12.6194,12.564,12.6102,332287.0
2018-08-17 10:20:00,13.64,13.65,13.61,13.64,296467.0,12.6102,12.6194,12.5825,12.6102,296467.0
2018-08-17 10:25:00,13.63,13.65,13.61,13.65,234173.0,12.601,12.6194,12.5825,12.6194,234173.0
2018-08-17 10:30:00,13.64,13.66,13.62,13.63,248681.0,12.6102,12.6287,12.5917,12.601,248681.0
2018-08-17 10:35:00,13.63,13.65,13.61,13.63,389275.0,12.601,12.6194,12.5825,12.601,389275.0
2018-08-17 10:40:00,13.62,13.63,13.6,13.61,125062.0,12.5917,12.601,12.5732,12.5825,125062.0
2018-08-17 10:45:00,13.62,13.62,13.58,13.59,253084.0,12.5917,12.5917,12.5547,12.564,253084.0
2018-08-17 10:50:00,13.58,13.59,13.56,13.58,348730.0,12.5547,12.564,12.5362,12.5547,348730.0
2018-08-17 10:55:00,13.57,13.58,13.54,13.54,320626.0,12.5455,12.5547,12.5178,12.5178,320626.0
2018-08-17 11:00:00,13.54,13.64,13.53,13.63,398920.0,12.5178,12.6102,12.5085,12.601,398920.0
2018-08-17 11:05:00,13.64,13.71,13.64,13.7,320523.0,12.6102,12.6749,12.6102,12.6657,320523.0
2018-08-17 11:10:00,13.69,13.72,13.66,13.71,196468.0,12.6564,12.6842,12.6287,12.6749,196468.0
2018-08-17 11:15:00,13.7,13.78,13.7,13.78,216132.0,12.6657,12.7396,12.6657,12.7396,216132.0
2018-08-17 11:20:00,13.77,13.78,13.72,13.75,203727.0,12.7304,12.7396,12.6842,12.7119,203727.0
2018-08-17 11:25:00,13.74,13.76,13.74,13.75,106706.0,12.7027,12.7211,12.7027,12.7119,106706.0
2018-08-17 11:30:00,13.74,13.83,13.74,13.82,325149.0,12.7027,12.7859,12.7027,12.7766,325149.0
2018-08-17 11:35:00,13.82,13.84,13.75,13.78,111517.0,12.7766,12.7951,12.7119,12.7396,111517.0
2018-08-17 11:40:00,13.77,13.83,13.76,13.83,212879.0,12.7304,12.7859,12.7211,12.7859,212879.0
2018-08-17 11:45:00,13.82,13.83,13.79,13.82,143964.0,12.7766,12.7859,12.7489,12.7766,143964.0
2018-08-17 11:50:00,13.81,13.83,13.79,13.79,183518.0,12.7674,12.7859,12.7489,12.7489,183518.0
2018-08-17 11:55:00,13.79,13.84,13.78,13.8,148901.0,12.7489,12.7951,12.7396,12.7581,148901.0
2018-08-17 12:00:00,13.81,13.82,13.76,13.76,167352.0,12.7674,12.7766,12.7211,12.7211,167352.0
2018-08-17 12:05:00,13.76,13.77,13.74,13.76,137939.0,12.7211,12.7304,12.7027,12.7211,137939.0
2018-08-17 12:10:00,13.76,13.79,13.74,13.75,108193.0,12.7211,12.7489,12.7027,12.7119,108193.0
2018-08-17 12:15:00,13.74,13.77,13.73,13.74,111172.0,12.7027,12.7304,12.6934,12.7027,111172.0
2018-08-17 12:20:00,13.73,13.78,13.73,13.77,106857.0,12.6934,12.7396,12.6934,12.7304,106857.0
2018-08-17 12:25:00,13.78,13.78,13.74,13.77,69648.0,12.7396,12.7396,12.7027,12.7304,69648.0
2018-08-17 12:30:00,13.76,13.78,13.74,13.75,94959.0,12.7211,12.7396,12.7027,12.7119,94959.0
2018-08-17 12:35:00,13.76,13.76,13.71,13.72,81842.0,12.7211,12.7211,12.6749,12.6842,81842.0
2018-08-17 12:40:00,13.73,13.74,13.72,13.74,51621.0,12.6934,12.7027,12.6842,12.7027,51621.0
2018-08-17 12:45:00,13.74,13.75,13.73,13.74,55568.0,12.7027,12.7119,12.6934,12.7027,55568.0
2018-08-17 12:50:00,13.75,13.75,13.71,13.73,115174.0,12.7119,12.7119,12.6749,12.6934,115174.0
2018-08-17 12:55:00,13.72,13.73,13.69,13.71,81870.0,12.6842,12.6934,12.6564,12.6749,81870.0
2018-08-17 13:00:00,13.7,13.74,13.7,13.71,94775.0,12.6657,12.7027,12.6657,12.6749,94775.0
2018-08-17 13:05:00,13.71,13.72,13.69,13.71,62499.0,12.6749,12.6842,12.6564,12.6749,62499.0
2018-08-17 13:10:00,13.71,13.73,13.7,13.71,59941.0,12.6749,12.6934,12.6657,12.6749,59941.0
2018-08-17 13:15:00,13.71,13.73,13.71,13.71,73033.0,12.6749,12.6934,12.6749,12.6749,73033.0
2018-08-17 13:20:00,13.71,13.72,13.69,13.7,67076.0,12.6749,12.6842,12.6564,12.6657,67076.0
2018-08-17 13:25:00,13.69,13.71,13.69,13.71,57843.0,12.6564,12.6749,12.6564,12.6749,57843.0
2018-08-17 13:30:00,13.71,13.73,13.7,13.73,100466.0,12.6749,12.6934,12.6657,12.6934,100466.0
2018-08-17 13:35:00,13.73,13.73,13.69,13.7,146354.0,12.6934,12.6934,12.6564,12.6657,146354.0
2018-08-17 13:40:00,13.71,13.71,13.67,13.69,55800.0,12.6749,12.6749,12.6379,12.6564,55800.0
2018-08-17 13:45:00,13.69,13.7,13.67,13.67,104316.0,12.6564,12.6657,12.6379,12.6379,104316.0
2018-08-17 13:50:00,13.68,13.71,13.67,13.7,180041.0,12.6472,12.6749,12.6379,12.6657,180041.0
2018-08-17 13:55:00,13.7,13.71,13.69,13.71,129478.0,12.6657,12.6749,12.6564,12.6749,129478.0
2018-08-17 14:00:00,13.71,13.76,13.7,13.76,403363.0,12.6749,12.7211,12.6657,12.7211,403363.0
2018-08-17 14:05:00,13.76,13.79,13.74,13.79,526863.0,12.7211,12.7489,12.7027,12.7489,526863.0
2018-08-17 14:10:00,13.79,13.89,13.78,13.89,531253.0,12.7489,12.8413,12.7396,12.8413,531253.0
2018-08-17 14:15:00,13.88,13.92,13.88,13.92,365712.0,12.8321,12.8691,12.8321,12.8691,365712.0
2018-08-17 14:20:00,13.92,13.97,13.91,13.97,417220.0,12.8691,12.9153,12.8598,12.9153,417220.0
2018-08-17 14:25:00,13.96,14.01,13.96,13.99,623089.0,12.906,12.9523,12.906,12.9338,623089.0
2018-08-17 14:30:00,13.99,13.99,13.92,13.93,555878.0,12.9338,12.9338,12.8691,12.8783,555878.0
2018-08-17 14:35:00,13.93,13.95,13.91,13.95,212816.0,12.8783,12.8968,12.8598,12.8968,212816.0
2018-08-17 14:40:00,13.95,13.96,13.93,13.94,159035.0,12.8968,12.906,12.8783,12.8876,159035.0
2018-08-17 14:45:00,13.94,13.99,13.93,13.96,489326.0,12.8876,12.9338,12.8783,12.906,489326.0
2018-08-17 14:50:00,13.96,14.01,13.95,13.99,257393.0,12.906,12.9523,12.8968,12.9338,257393.0
2018-08-17 14:55:00,14.0,14.01,13.96,13.98,244709.0,12.943,12.9523,12.906,12.9245,244709.0
2018-08-17 15:00:00,13.98,13.99,13.93,13.93,122784.0,12.9245,12.9338,12.8783,12.8783,122784.0
2018-08-17 15:05:00,13.93,13.94,13.89,13.9,219660.0,12.8783,12.8876,12.8413,12.8506,219660.0
2018-08-17 15:10:00,13.9,13.92,13.83,13.91,442115.0,12.8506,12.8691,12.7859,12.8598,442115.0
2018-08-17 15:15:00,13.91,13.92,13.88,13.9,191102.0,12.8598,12.8691,12.8321,12.8506,191102.0
2018-08-17 15:20:00,13.9,13.92,13.9,13.92,79576.0,12.8506,12.8691,12.8506,12.8691,79576.0
2018-08-17 15:25:00,13.92,13.92,13.89,13.91,179555.0,12.8691,12.8691,12.8413,12.8598,179555.0
2018-08-17 15:30:00,13.91,13.94,13.88,13.94,302369.0,12.8598,12.8876,12.8321,12.8876,302369.0
2018-08-17 15:35:00,13.94,13.96,13.93,13.96,339661.0,12.8876,12.906,12.8783,12.906,339661.0
2018-08-17 15:40:00,13.96,14.01,13.95,14.01,380943.0,12.906,12.9523,12.8968,12.9523,380943.0
2018-08-17 15:45:00,14.01,14.02,13.96,13.96,529104.0,12.9523,12.9615,12.906,12.906,529104.0
2018-08-17 15:50:00,13.97,13.98,13.94,13.96,524709.0,12.9153,12.9245,12.8876,12.906,524709.0
2018-08-17 15:55:00,13.96,13.97,13.95,13.96,680931.0,12.906,12.9153,12.8968,12.906,680931.0
2018-08-20 09:30:00,14.14,14.21,13.83,13.95,859052.0,13.0725,13.1372,12.7859,12.8968,859052.0
2018-08-20 09:35:00,13.95,14.07,13.94,14.05,321682.0,12.8968,13.0077,12.8876,12.9892,321682.0
2018-08-20 09:40:00,14.05,14.18,14.05,14.16,273206.0,12.9892,13.1094,12.9892,13.0909,273206.0
2018-08-20 09:45:00,14.16,14.19,14.02,14.07,403932.0,13.0909,13.1187,12.9615,13.0077,403932.0
2018-08-20 09:50:00,14.07,14.09,14.04,14.06,171964.0,13.0077,13.0262,12.98,12.9985,171964.0
2018-08-20 09:55:00,14.06,14.12,14.05,14.11,119504.0,12.9985,13.054,12.9892,13.0447,119504.0
2018-08-20 10:00:00,14.11,14.15,14.1,14.14,198947.0,13.0447,13.0817,13.0355,13.0725,198947.0
2018-08-20 10:05:00,14.14,14.15,14.11,14.13,199348.0,13.0725,13.0817,13.0447,13.0632,199348.0
2018-08-20 10:10:00,14.13,14.13,14.04,14.06,131679.0,13.0632,13.0632,12.98,12.9985,131679.0
2018-08-20 10:15:00,14.06,14.07,14.02,14.06,152141.0,12.9985,13.0077,12.9615,12.9985,152141.0
2018-08-20 10:20:00,14.05,14.1,14.05,14.1,103583.0,12.9892,13.0355,12.9892,13.0355,103583.0
2018-08-20 10:25:00,14.1,14.15,14.09,14.15,165782.0,13.0355,13.0817,13.0262,13.0817,165782.0
2018-08-20 10:30:00,14.15,14.15,14.08,14.11,136420.0,13.0817,13.0817,13.017,13.0447,136420.0
2018-08-20 10:35:00,14.11,14.11,14.05,14.06,116146.0,13.0447,13.0447,12.9892,12.9985,116146.0
2018-08-20 10:40:00,14.06,14.1,14.04,14.1,140079.0,12.9985,13.0355,12.98,13.0355,140079.0
2018-08-20 10:45:00,14.1,14.1,14.06,14.07,86763.0,13.0355,13.0355,12.9985,13.0077,86763.0
2018-08-20 10:50:00,14.07,14.07,14.03,14.04,170022.0,13.0077,13.0077,12.9708,12.98,170022.0
2018-08-20 10:55:00,14.04,14.05,13.96,13.97,361430.0,12.98,12.9892,12.906,12.9153,361430.0
2018-08-20 11:00:00,13.98,14.06,13.97,14.04,125882.0,12.9245,12.9985,12.9153,12.98,125882.0
2018-08-20 11:05:00,14.04,14.05,13.99,14.02,125755.0,12.98,12.9892,12.9338,12.9615,125755.0
2018-08-20 11:10:00,14.02,14.05,14.02,14.04,82315.0,12.9615,12.9892,12.9615,12.98,82315.0
2018-08-20 11:15:00,14.04,14.07,14.01,14.07,111598.0,12.98,13.0077,12.9523,13.0077,111598.0
2018-08-20 11:20:00,14.07,14.07,14.02,14.02,120670.0,13.0077,13.0077,12.9615,12.9615,120670.0
2018-08-20 11:25:00,14.03,14.04,14.02,14.02,69847.0,12.9708,12.98,12.9615,12.9615,69847.0
2018-08-20 11:30:00,14.03,14.03,13.98,14.0,151119.0,12.9708,12.9708,12.9245,12.943,151119.0
2018-08-20 11:35:00,13.99,14.0,13.97,13.99,98869.0,12.9338,12.943,12.9153,12.9338,98869.0
2018-08-20 11:40:00,13.99,14.0,13.98,13.99,61769.0,12.9338,12.943,12.9245,12.9338,61769.0
2018-08-20 11:45:00,14.0,14.03,13.98,14.01,127271.0,12.943,12.9708,12.9245,12.9523,127271.0
2018-08-20 11:50:00,14.02,14.12,14.02,14.12,196766.0,12.9615,13.054,12.9615,13.054,196766.0
2018-08-20 11:55:00,14.12,14.14,14.06,14.07,232942.0,13.054,13.0725,12.9985,13.0077,232942.0
2018-08-20 12:00:00,14.07,14.1,14.06,14.08,119321.0,13.0077,13.0355,12.9985,13.017,119321.0
2018-08-20 12:05:00,14.08,14.09,14.06,14.07,65732.0,13.017,13.0262,12.9985,13.0077,65732.0
2018-08-20 12:10:00,14.07,14.08,14.04,14.06,64728.0,13.0077,13.017,12.98,12.9985,64728.0
2018-08-20 12:15:00,14.06,14.11,14.05,14.1,74361.0,12.9985,13.0447,12.9892,13.0355,74361.0
2018-08-20 12:20:00,14.1,14.12,14.08,14.08,150919.0,13.0355,13.054,13.017,13.017,150919.0
2018-08-20 12:25:00,14.08,14.09,14.07,14.08,31571.0,13.017,13.0262,13.0077,13.017,31571.0
2018-08-20 12:30:00,14.08,14.09,14.07,14.08,35568.0,13.017,13.0262,13.0077,13.017,35568.0
2018-08-20 12:35:00,14.07,14.08,14.06,14.06,37279.0,13.0077,13.017,12.9985,12.9985,37279.0
2018-08-20 12:40:00,14.06,14.07,14.05,14.06,62027.0,12.9985,13.0077,12.9892,12.9985,62027.0
2018-08-20 12:45:00,14.06,14.07,14.04,14.05,32341.0,12.9985,13.0077,12.98,12.9892,32341.0
2018-08-20 12:50:00,14.05,14.06,14.04,14.04,59757.0,12.9892,12.9985,12.98,12.98,59757.0
2018-08-20 12:55:00,14.04,14.06,14.04,14.06,18757.0,12.98,12.9985,12.98,12.9985,18757.0
2018-08-20 13:00:00,14.06,14.07,14.05,14.05,54553.0,12.9985,13.0077,12.9892,12.9892,54553.0
2018-08-20 13:05:00,14.06,14.06,14.04,14.05,91151.0,12.9985,12.9985,12.98,12.9892,91151.0
2018-08-20 13:10:00,14.05,14.06,14.04,14.06,108230.0,12.9892,12.9985,12.98,12.9985,108230.0
2018-08-20 13:15:00,14.06,14.07,14.05,14.06,58967.0,12.9985,13.0077,12.9892,12.9985,58967.0
2018-08-20 13:20:00,14.05,14.06,14.04,14.06,103816.0,12.9892,12.9985,12.98,12.9985,103816.0
2018-08-20 13:25:00,14.06,14.07,14.05,14.07,42113.0,12.9985,13.0077,12.9892,13.0077,42113.0
2018-08-20 13:30:00,14.07,14.1,14.06,14.1,82803.0,13.0077,13.0355,12.9985,13.0355,82803.0
2018-08-20 13:35:00,14.1,14.1,14.09,14.1,86724.0,13.0355,13.0355,13.0262,13.0355,86724.0
2018-08-20 13:40:00,14.09,14.1,14.07,14.07,81327.0,13.0262,13.0355,13.0077,13.0077,81327.0
2018-08-20 13:45:00,14.07,14.08,14.07,14.08,53850.0,13.0077,13.017,13.0077,13.017,53850.0
2018-08-20 13:50:00,14.08,14.08,14.04,14.08,196656.0,13.017,13.017,12.98,13.017,196656.0
2018-08-20 13:55:00,14.08,14.14,14.07,14.14,141235.0,13.017,13.0725,13.0077,13.0725,141235.0
2018-08-20 14:00:00,14.14,14.14,14.12,14.13,71826.0,13.0725,13.0725,13.054,13.0632,71826.0
2018-08-20 14:05:00,14.13,14.14,14.11,14.14,162428.0,13.0632,13.0725,13.0447,13.0725,162428.0
2018-08-20 14:10:00,14.13,14.16,14.13,14.16,150824.0,13.0632,13.0909,13.0632,13.0909,150824.0
2018-08-20 14:15:00,14.16,14.17,14.14,14.16,99358.0,13.0909,13.1002,13.0725,13.0909,99358.0
2018-08-20 14:20:00,14.16,14.17,14.15,14.17,66465.0,13.0909,13.1002,13.0817,13.1002,66465.0
2018-08-20 14:25:00,14.17,14.17,14.16,14.17,45458.0,13.1002,13.1002,13.0909,13.1002,45458.0
2018-08-20 14:30:00,14.17,14.18,14.13,14.14,175799.0,13.1002,13.1094,13.0632,13.0725,175799.0
2018-08-20 14:35:00,14.14,14.16,14.13,14.15,53190.0,13.0725,13.0909,13.0632,13.0817,53190.0
2018-08-20 14:40:00,14.15,14.15,14.13,14.14,171419.0,13.0817,13.0817,13.0632,13.0725,171419.0
2018-08-20 14:45:00,14.14,14.14,14.1,14.12,75401.0,13.0725,13.0725,13.0355,13.054,75401.0
2018-08-20 14:50:00,14.12,14.12,14.1,14.11,87584.0,13.054,13.054,13.0355,13.0447,87584.0
2018-08-20 14:55:00,14.11,14.12,14.1,14.1,73651.0,13.0447,13.054,13.0355,13.0355,73651.0
2018-08-20 15:00:00,14.1,14.11,14.08,14.08,109586.0,13.0355,13.0447,13.017,13.017,109586.0
2018-08-20 15:05:00,14.08,14.09,14.06,14.07,139927.0,13.017,13.0262,12.9985,13.0077,139927.0
2018-08-20 15:10:00,14.07,14.1,14.06,14.09,44540.0,13.0077,13.0355,12.9985,13.0262,44540.0
2018-08-20 15:15:00,14.09,14.12,14.08,14.12,81312.0,13.0262,13.054,13.017,13.054,81312.0
2018-08-20 15:20:00,14.12,14.12,14.08,14.09,96580.0,13.054,13.054,13.017,13.0262,96580.0
2018-08-20 15:25:00,14.09,14.11,14.08,14.11,73906.0,13.0262,13.0447,13.017,13.0447,73906.0
2018-08-20 15:30:00,14.11,14.11,14.07,14.09,162851.0,13.0447,13.0447,13.0077,13.0262,162851.0
2018-08-20 15:35:00,14.08,14.11,14.08,14.11,98862.0,13.017,13.0447,13.017,13.0447,98862.0
2018-08-20 15:40:00,14.1,14.12,14.09,14.12,194475.0,13.0355,13.054,13.0262,13.054,194475.0
2018-08-20 15:45:00,14.12,14.12,14.11,14.12,214997.0,13.054,13.054,13.0447,13.054,214997.0
2018-08-20 15:50:00,14.11,14.12,14.09,14.11,336928.0,13.0447,13.054,13.0262,13.0447,336928.0
2018-08-20 15:55:00,14.11,14.12,14.1,14.12,679499.0,13.0447,13.054,13.0355,13.054,679499.0
2018-08-21 09:30:00,14.15,14.2,14.06,14.16,629982.0,13.0817,13.1279,12.9985,13.0909,629982.0
2018-08-21 09:35:00,14.16,14.24,14.15,14.21,329487.0,13.0909,13.1649,13.0817,13.1372,329487.0
2018-08-21 09:40:00,14.2,14.23,14.18,14.18,161837.0,13.1279,13.1557,13.1094,13.1094,161837.0
2018-08-21 09:45:00,14.18,14.23,14.18,14.2,197245.0,13.1094,13.1557,13.1094,13.1279,197245.0
2018-08-21 09:50:00,14.19,14.24,14.18,14.22,143441.0,13.1187,13.1649,13.1094,13.1464,143441.0
2018-08-21 09:55:00,14.22,14.24,14.19,14.24,113646.0,13.1464,13.1649,13.1187,13.1649,113646.0
2018-08-21 10:00:00,14.24,14.27,14.19,14.21,209354.0,13.1649,13.1926,13.1187,13.1372,209354.0
2018-08-21 10:05:00,14.21,14.24,14.19,14.2,312346.0,13.1372,13.1649,13.1187,13.1279,312346.0
2018-08-21 10:10:00,14.2,14.22,14.18,14.22,172150.0,13.1279,13.1464,13.1094,13.1464,172150.0
2018-08-21 10:15:00,14.22,14.36,14.21,14.34,482690.0,13.1464,13.2758,13.1372,13.2574,482690.0
2018-08-21 10:20:00,14.34,14.38,14.33,14.36,195733.0,13.2574,13.2943,13.2481,13.2758,195733.0
2018-08-21 10:25:00,14.36,14.36,14.3,14.35,215262.0,13.2758,13.2758,13.2204,13.2666,215262.0
2018-08-21 10:30:00,14.35,14.38,14.33,14.38,243929.0,13.2666,13.2943,13.2481,13.2943,243929.0
2018-08-21 10:35:00,14.37,14.38,14.34,14.34,103531.0,13.2851,13.2943,13.2574,13.2574,103531.0
2018-08-21 10:40:00,14.34,14.42,14.33,14.42,323135.0,13.2574,13.3313,13.2481,13.3313,323135.0
2018-08-21 10:45:00,14.42,14.43,14.32,14.37,214034.0,13.3313,13.3406,13.2389,13.2851,214034.0
2018-08-21 10:50:00,14.37,14.41,14.36,14.41,225064.0,13.2851,13.3221,13.2758,13.3221,225064.0
2018-08-21 10:55:00,14.41,14.44,14.32,14.35,309966.0,13.3221,13.3498,13.2389,13.2666,309966.0
2018-08-21 11:00:00,14.35,14.35,14.28,14.31,167823.0,13.2666,13.2666,13.2019,13.2296,167823.0
2018-08-21 11:05:00,14.31,14.31,14.24,14.28,220913.0,13.2296,13.2296,13.1649,13.2019,220913.0
2018-08-21 11:10:00,14.27,14.28,14.21,14.21,106697.0,13.1926,13.2019,13.1372,13.1372,106697.0
2018-08-21 11:15:00,14.21,14.23,14.18,14.22,94037.0,13.1372,13.1557,13.1094,13.1464,94037.0
2018-08-21 11:20:00,14.21,14.25,14.19,14.24,108252.0,13.1372,13.1741,13.1187,13.1649,108252.0
2018-08-21 11:25:00,14.24,14.26,14.21,14.26,147077.0,13.1649,13.1834,13.1372,13.1834,147077.0
2018-08-21 11:30:00,14.26,14.35,14.25,14.35,229259.0,13.1834,13.2666,13.1741,13.2666,229259.0
2018-08-21 11:35:00,14.34,14.4,14.33,14.37,365662.0,13.2574,13.3128,13.2481,13.2851,365662.0
2018-08-21 11:40:00,14.38,14.38,14.33,14.34,100331.0,13.2943,13.2943,13.2481,13.2574,100331.0
2018-08-21 11:45:00,14.35,14.36,14.31,14.32,49555.0,13.2666,13.2758,13.2296,13.2389,49555.0
2018-08-21 11:50:00,14.32,14.33,14.31,14.33,54250.0,13.2389,13.2481,13.2296,13.2481,54250.0
2018-08-21 11:55:00,14.33,14.34,14.3,14.33,58204.0,13.2481,13.2574,13.2204,13.2481,58204.0
2018-08-21 12:00:00,14.33,14.35,14.33,14.33,49651.0,13.2481,13.2666,13.2481,13.2481,49651.0
2018-08-21 12:05:00,14.33,14.34,14.32,14.33,27650.0,13.2481,13.2574,13.2389,13.2481,27650.0
2018-08-21 12:10:00,14.34,14.34,14.33,14.34,20967.0,13.2574,13.2574,13.2481,13.2574,20967.0
2018-08-21 12:15:00,14.34,14.34,14.29,14.29,104059.0,13.2574,13.2574,13.2111,13.2111,104059.0
2018-08-21 12:20:00,14.29,14.3,14.25,14.28,173776.0,13.2111,13.2204,13.1741,13.2019,173776.0
2018-08-21 12:25:00,14.27,14.28,14.27,14.28,25618.0,13.1926,13.2019,13.1926,13.2019,25618.0
2018-08-21 12:30:00,14.28,14.29,14.27,14.29,63852.0,13.2019,13.2111,13.1926,13.2111,63852.0
2018-08-21 12:35:00,14.29,14.33,14.29,14.33,120265.0,13.2111,13.2481,13.2111,13.2481,120265.0
2018-08-21 12:40:00,14.33,14.33,14.3,14.3,140709.0,13.2481,13.2481,13.2204,13.2204,140709.0
2018-08-21 12:45:00,14.31,14.34,14.3,14.31,92677.0,13.2296,13.2574,13.2204,13.2296,92677.0
2018-08-21 12:50:00,14.32,14.32,14.28,14.3,137832.0,13.2389,13.2389,13.2019,13.2204,137832.0
2018-08-21 12:55:00,14.31,14.35,14.3,14.34,78451.0,13.2296,13.2666,13.2204,13.2574,78451.0
2018-08-21 13:00:00,14.34,14.36,14.33,14.35,61602.0,13.2574,13.2758,13.2481,13.2666,61602.0
2018-08-21 13:05:00,14.34,14.36,14.33,14.34,138416.0,13.2574,13.2758,13.2481,13.2574,138416.0
2018-08-21 13:10:00,14.35,14.35,14.32,14.34,55355.0,13.2666,13.2666,13.2389,13.2574,55355.0
2018-08-21 13:15:00,14.34,14.37,14.33,14.34,105719.0,13.2574,13.2851,13.2481,13.2574,105719.0
2018-08-21 13:20:00,14.34,14.36,14.32,14.36,155964.0,13.2574,13.2758,13.2389,13.2758,155964.0
2018-08-21 13:25:00,14.36,14.37,14.34,14.37,69504.0,13.2758,13.2851,13.2574,13.2851,69504.0
2018-08-21 13:30:00,14.37,14.4,14.36,14.4,72868.0,13.2851,13.3128,13.2758,13.3128,72868.0
2018-08-21 13:35:00,14.39,14.42,14.38,14.39,211139.0,13.3036,13.3313,13.2943,13.3036,211139.0
2018-08-21 13:40:00,14.39,14.39,14.35,14.37,115223.0,13.3036,13.3036,13.2666,13.2851,115223.0
2018-08-21 13:45:00,14.37,14.39,14.35,14.36,126130.0,13.2851,13.3036,13.2666,13.2758,126130.0
2018-08-21 13:50:00,14.35,14.37,14.34,14.36,72452.0,13.2666,13.2851,13.2574,13.2758,72452.0
2018-08-21 13:55:00,14.36,14.37,14.35,14.36,148362.0,13.2758,13.2851,13.2666,13.2758,148362.0
2018-08-21 14:00:00,14.36,14.36,14.32,14.34,85078.0,13.2758,13.2758,13.2389,13.2574,85078.0
2018-08-21 14:05:00,14.34,14.37,14.33,14.36,55168.0,13.2574,13.2851,13.2481,13.2758,55168.0
2018-08-21 14:10:00,14.36,14.36,14.34,14.36,68479.0,13.2758,13.2758,13.2574,13.2758,68479.0
2018-08-21 14:15:00,14.36,14.38,14.35,14.38,40670.0,13.2758,13.2943,13.2666,13.2943,40670.0
2018-08-21 14:20:00,14.38,14.4,14.37,14.4,78858.0,13.2943,13.3128,13.2851,13.3128,78858.0
2018-08-21 14:25:00,14.4,14.41,14.37,14.38,229509.0,13.3128,13.3221,13.2851,13.2943,229509.0
2018-08-21 14:30:00,14.37,14.37,14.29,14.32,252935.0,13.2851,13.2851,13.2111,13.2389,252935.0
2018-08-21 14:35:00,14.32,14.32,14.31,14.32,31998.0,13.2389,13.2389,13.2296,13.2389,31998.0
2018-08-21 14:40:00,14.32,14.35,14.31,14.34,73086.0,13.2389,13.2666,13.2296,13.2574,73086.0
2018-08-21 14:45:00,14.34,14.35,14.31,14.32,94770.0,13.2574,13.2666,13.2296,13.2389,94770.0
2018-08-21 14:50:00,14.32,14.32,14.27,14.3,119307.0,13.2389,13.2389,13.1926,13.2204,119307.0
2018-08-21 14:55:00,14.3,14.31,14.28,14.31,102549.0,13.2204,13.2296,13.2019,13.2296,102549.0
2018-08-21 15:00:00,14.3,14.32,14.3,14.32,46405.0,13.2204,13.2389,13.2204,13.2389,46405.0
2018-08-21 15:05:00,14.32,14.34,14.29,14.29,168430.0,13.2389,13.2574,13.2111,13.2111,168430.0
2018-08-21 15:10:00,14.29,14.31,14.29,14.31,47633.0,13.2111,13.2296,13.2111,13.2296,47633.0
2018-08-21 15:15:00,14.31,14.32,14.28,14.29,218713.0,13.2296,13.2389,13.2019,13.2111,218713.0
2018-08-21 15:20:00,14.29,14.31,14.28,14.31,104733.0,13.2111,13.2296,13.2019,13.2296,104733.0
2018-08-21 15:25:00,14.31,14.32,14.3,14.31,77815.0,13.2296,13.2389,13.2204,13.2296,77815.0
2018-08-21 15:30:00,14.31,14.32,14.28,14.32,250987.0,13.2296,13.2389,13.2019,13.2389,250987.0
2018-08-21 15:35:00,14.32,14.33,14.3,14.32,118090.0,13.2389,13.2481,13.2204,13.2389,118090.0
2018-08-21 15:40:00,14.32,14.34,14.31,14.32,337864.0,13.2389,13.2574,13.2296,13.2389,337864.0
2018-08-21 15:45:00,14.31,14.32,14.28,14.29,346182.0,13.2296,13.2389,13.2019,13.2111,346182.0
2018-08-21 15:50:00,14.29,14.33,14.28,14.33,688533.0,13.2111,13.2481,13.2019,13.2481,688533.0
2018-08-21 15:55:00,14.33,14.34,14.31,14.32,898703.0,13.2481,13.2574,13.2296,13.2389,898703.0
2018-08-22 09:30:00,14.4,14.42,14.3,14.4,390013.0,13.3128,13.3313,13.2204,13.3128,390013.0
2018-08-22 09:35:00,14.4,14.42,14.31,14.32,152813.0,13.3128,13.3313,13.2296,13.2389,152813.0
2018-08-22 09:40:00,14.32,14.33,14.24,14.28,274521.0,13.2389,13.2481,13.1649,13.2019,274521.0
2018-08-22 09:45:00,14.28,14.29,14.23,14.25,165334.0,13.2019,13.2111,13.1557,13.1741,165334.0
2018-08-22 09:50:00,14.25,14.31,14.24,14.3,238914.0,13.1741,13.2296,13.1649,13.2204,238914.0
2018-08-22 09:55:00,14.29,14.34,14.29,14.34,125708.0,13.2111,13.2574,13.2111,13.2574,125708.0
2018-08-22 10:00:00,14.34,14.4,14.33,14.36,414445.0,13.2574,13.3128,13.2481,13.2758,414445.0
2018-08-22 10:05:00,14.36,14.36,14.28,14.31,267687.0,13.2758,13.2758,13.2019,13.2296,267687.0
2018-08-22 10:10:00,14.31,14.36,14.31,14.33,93190.0,13.2296,13.2758,13.2296,13.2481,93190.0
2018-08-22 10:15:00,14.33,14.37,14.27,14.36,262046.0,13.2481,13.2851,13.1926,13.2758,262046.0
2018-08-22 10:20:00,14.37,14.38,14.36,14.38,71016.0,13.2851,13.2943,13.2758,13.2943,71016.0
2018-08-22 10:25:00,14.38,14.38,14.34,14.34,114941.0,13.2943,13.2943,13.2574,13.2574,114941.0
2018-08-22 10:30:00,14.35,14.36,14.31,14.33,128501.0,13.2666,13.2758,13.2296,13.2481,128501.0
2018-08-22 10:35:00,14.33,14.41,14.33,14.38,135498.0,13.2481,13.3221,13.2481,13.2943,135498.0
2018-08-22 10:40:00,14.39,14.41,14.36,14.39,136769.0,13.3036,13.3221,13.2758,13.3036,136769.0
2018-08-22 10:45:00,14.39,14.42,14.38,14.42,114127.0,13.3036,13.3313,13.2943,13.3313,114127.0
2018-08-22 10:50:00,14.41,14.45,14.41,14.42,208908.0,13.3221,13.359,13.3221,13.3313,208908.0
2018-08-22 10:55:00,14.43,14.44,14.42,14.43,155824.0,13.3406,13.3498,13.3313,13.3406,155824.0
2018-08-22 11:00:00,14.43,14.44,14.42,14.43,50504.0,13.3406,13.3498,13.3313,13.3406,50504.0
2018-08-22 11:05:00,14.43,14.45,14.43,14.45,278283.0,13.3406,13.359,13.3406,13.359,278283.0
2018-08-22 11:10:00,14.44,14.45,14.39,14.42,139395.0,13.3498,13.359,13.3036,13.3313,139395.0
2018-08-22 11:15:00,14.42,14.43,14.41,14.42,96839.0,13.3313,13.3406,13.3221,13.3313,96839.0
2018-08-22 11:20:00,14.41,14.45,14.41,14.43,60772.0,13.3221,13.359,13.3221,13.3406,60772.0
2018-08-22 11:25:00,14.43,14.45,14.42,14.43,82998.0,13.3406,13.359,13.3313,13.3406,82998.0
2018-08-22 11:30:00,14.43,14.43,14.36,14.38,110770.0,13.3406,13.3406,13.2758,13.2943,110770.0
2018-08-22 11:35:00,14.39,14.42,14.38,14.41,138189.0,13.3036,13.3313,13.2943,13.3221,138189.0
2018-08-22 11:40:00,14.41,14.41,14.4,14.41,27321.0,13.3221,13.3221,13.3128,13.3221,27321.0
2018-08-22 11:45:00,14.41,14.43,14.4,14.42,81683.0,13.3221,13.3406,13.3128,13.3313,81683.0
2018-08-22 11:50:00,14.41,14.43,14.4,14.42,64219.0,13.3221,13.3406,13.3128,13.3313,64219.0
2018-08-22 11:55:00,14.42,14.45,14.41,14.45,61505.0,13.3313,13.359,13.3221,13.359,61505.0
2018-08-22 12:00:00,14.45,14.46,14.43,14.43,97897.0,13.359,13.3683,13.3406,13.3406,97897.0
2018-08-22 12:05:00,14.44,14.44,14.42,14.42,63142.0,13.3498,13.3498,13.3313,13.3313,63142.0
2018-08-22 12:10:00,14.43,14.43,14.4,14.41,62269.0,13.3406,13.3406,13.3128,13.3221,62269.0
2018-08-22 12:15:00,14.41,14.42,14.4,14.41,78228.0,13.3221,13.3313,13.3128,13.3221,78228.0
2018-08-22 12:20:00,14.4,14.43,14.4,14.43,133354.0,13.3128,13.3406,13.3128,13.3406,133354.0
2018-08-22 12:25:00,14.43,14.43,14.4,14.42,67696.0,13.3406,13.3406,13.3128,13.3313,67696.0
2018-08-22 12:30:00,14.42,14.43,14.41,14.43,47403.0,13.3313,13.3406,13.3221,13.3406,47403.0
2018-08-22 12:35:00,14.43,14.43,14.39,14.41,77995.0,13.3406,13.3406,13.3036,13.3221,77995.0
2018-08-22 12:40:00,14.41,14.42,14.4,14.42,30170.0,13.3221,13.3313,13.3128,13.3313,30170.0
2018-08-22 12:45:00,14.42,14.42,14.41,14.41,25961.0,13.3313,13.3313,13.3221,13.3221,25961.0
2018-08-22 12:50:00,14.42,14.42,14.4,14.42,98837.0,13.3313,13.3313,13.3128,13.3313,98837.0
2018-08-22 12:55:00,14.42,14.43,14.41,14.41,45336.0,13.3313,13.3406,13.3221,13.3221,45336.0
2018-08-22 13:00:00,14.42,14.42,14.4,14.41,33107.0,13.3313,13.3313,13.3128,13.3221,33107.0
2018-08-22 13:05:00,14.41,14.43,14.39,14.42,120357.0,13.3221,13.3406,13.3036,13.3313,120357.0
2018-08-22 13:10:00,14.42,14.42,14.41,14.42,44339.0,13.3313,13.3313,13.3221,13.3313,44339.0
2018-08-22 13:15:00,14.42,14.44,14.41,14.43,68964.0,13.3313,13.3498,13.3221,13.3406,68964.0
2018-08-22 13:20:00,14.43,14.45,14.42,14.44,63482.0,13.3406,13.359,13.3313,13.3498,63482.0
2018-08-22 13:25:00,14.44,14.44,14.43,14.44,17463.0,13.3498,13.3498,13.3406,13.3498,17463.0
2018-08-22 13:30:00,14.43,14.45,14.42,14.45,110509.0,13.3406,13.359,13.3313,13.359,110509.0
2018-08-22 13:35:00,14.45,14.45,14.44,14.45,20164.0,13.359,13.359,13.3498,13.359,20164.0
2018-08-22 13:40:00,14.45,14.47,14.44,14.46,133557.0,13.359,13.3775,13.3498,13.3683,133557.0
2018-08-22 13:45:00,14.45,14.46,14.43,14.46,85724.0,13.359,13.3683,13.3406,13.3683,85724.0
2018-08-22 13:50:00,14.45,14.46,14.44,14.46,79821.0,13.359,13.3683,13.3498,13.3683,79821.0
2018-08-22 13:55:00,14.45,14.47,14.45,14.46,66493.0,13.359,13.3775,13.359,13.3683,66493.0
2018-08-22 14:00:00,14.47,14.49,14.46,14.46,238607.0,13.3775,13.396,13.3683,13.3683,238607.0
2018-08-22 14:05:00,14.46,14.49,14.46,14.46,106784.0,13.3683,13.396,13.3683,13.3683,106784.0
2018-08-22 14:10:00,14.46,14.48,14.45,14.48,143056.0,13.3683,13.3868,13.359,13.3868,143056.0
2018-08-22 14:15:00,14.48,14.49,14.44,14.45,81286.0,13.3868,13.396,13.3498,13.359,81286.0
2018-08-22 14:20:00,14.45,14.46,14.44,14.46,204472.0,13.359,13.3683,13.3498,13.3683,204472.0
2018-08-22 14:25:00,14.46,14.49,14.43,14.49,337794.0,13.3683,13.396,13.3406,13.396,337794.0
2018-08-22 14:30:00,14.49,14.51,14.48,14.51,179637.0,13.396,13.4145,13.3868,13.4145,179637.0
2018-08-22 14:35:00,14.51,14.51,14.5,14.51,68850.0,13.4145,13.4145,13.4053,13.4145,68850.0
2018-08-22 14:40:00,14.51,14.54,14.49,14.54,203961.0,13.4145,13.4423,13.396,13.4423,203961.0
2018-08-22 14:45:00,14.54,14.54,14.51,14.54,91750.0,13.4423,13.4423,13.4145,13.4423,91750.0
2018-08-22 14:50:00,14.54,14.56,14.54,14.56,66881.0,13.4423,13.4607,13.4423,13.4607,66881.0
2018-08-22 14:55:00,14.56,14.56,14.54,14.56,130676.0,13.4607,13.4607,13.4423,13.4607,130676.0
2018-08-22 15:00:00,14.56,14.57,14.54,14.56,129642.0,13.4607,13.47,13.4423,13.4607,129642.0
2018-08-22 15:05:00,14.56,14.57,14.54,14.54,158545.0,13.4607,13.47,13.4423,13.4423,158545.0
2018-08-22 15:10:00,14.54,14.55,14.53,14.55,123591.0,13.4423,13.4515,13.433,13.4515,123591.0
2018-08-22 15:15:00,14.54,14.55,14.53,14.55,78699.0,13.4423,13.4515,13.433,13.4515,78699.0
2018-08-22 15:20:00,14.54,14.55,14.52,14.54,108687.0,13.4423,13.4515,13.4238,13.4423,108687.0
2018-08-22 15:25:00,14.54,14.56,14.53,14.56,127533.0,13.4423,13.4607,13.433,13.4607,127533.0
2018-08-22 15:30:00,14.56,14.56,14.54,14.54,101802.0,13.4607,13.4607,13.4423,13.4423,101802.0
2018-08-22 15:35:00,14.54,14.55,14.51,14.54,161770.0,13.4423,13.4515,13.4145,13.4423,161770.0
2018-08-22 15:40:00,14.54,14.55,14.53,14.55,129109.0,13.4423,13.4515,13.433,13.4515,129109.0
2018-08-22 15:45:00,14.54,14.55,14.52,14.54,186033.0,13.4423,13.4515,13.4238,13.4423,186033.0
2018-08-22 15:50:00,14.53,14.54,14.52,14.54,372005.0,13.433,13.4423,13.4238,13.4423,372005.0
2018-08-22 15:55:00,14.54,14.55,14.53,14.53,581757.0,13.4423,13.4515,13.433,13.433,581757.0
2018-08-23 09:30:00,14.34,14.35,14.11,14.13,610078.0,13.2574,13.2666,13.0447,13.0632,610078.0
2018-08-23 09:35:00,14.13,14.14,13.97,13.99,668875.0,13.0632,13.0725,12.9153,12.9338,668875.0
2018-08-23 09:40:00,13.99,14.15,13.99,14.12,629229.0,12.9338,13.0817,12.9338,13.054,629229.0
2018-08-23 09:45:00,14.12,14.16,14.1,14.11,376602.0,13.054,13.0909,13.0355,13.0447,376602.0
2018-08-23 09:50:00,14.12,14.16,14.08,14.14,256000.0,13.054,13.0909,13.017,13.0725,256000.0
2018-08-23 09:55:00,14.14,14.19,14.14,14.18,281932.0,13.0725,13.1187,13.0725,13.1094,281932.0
2018-08-23 10:00:00,14.18,14.22,14.18,14.18,427809.0,13.1094,13.1464,13.1094,13.1094,427809.0
2018-08-23 10:05:00,14.18,14.2,14.15,14.19,188816.0,13.1094,13.1279,13.0817,13.1187,188816.0
2018-08-23 10:10:00,14.19,14.21,14.14,14.17,206295.0,13.1187,13.1372,13.0725,13.1002,206295.0
2018-08-23 10:15:00,14.17,14.18,14.15,14.16,107062.0,13.1002,13.1094,13.0817,13.0909,107062.0
2018-08-23 10:20:00,14.16,14.18,14.14,14.16,150855.0,13.0909,13.1094,13.0725,13.0909,150855.0
2018-08-23 10:25:00,14.16,14.18,14.15,14.16,240801.0,13.0909,13.1094,13.0817,13.0909,240801.0
2018-08-23 10:30:00,14.16,14.18,14.14,14.16,137935.0,13.0909,13.1094,13.0725,13.0909,137935.0
2018-08-23 10:35:00,14.15,14.17,14.14,14.17,95474.0,13.0817,13.1002,13.0725,13.1002,95474.0
2018-08-23 10:40:00,14.17,14.22,14.16,14.19,165616.0,13.1002,13.1464,13.0909,13.1187,165616.0
2018-08-23 10:45:00,14.2,14.2,14.15,14.15,272060.0,13.1279,13.1279,13.0817,13.0817,272060.0
2018-08-23 10:50:00,14.15,14.17,14.14,14.16,186190.0,13.0817,13.1002,13.0725,13.0909,186190.0
2018-08-23 10:55:00,14.15,14.18,14.14,14.18,294696.0,13.0817,13.1094,13.0725,13.1094,294696.0
2018-08-23 11:00:00,14.18,14.18,14.14,14.15,150166.0,13.1094,13.1094,13.0725,13.0817,150166.0
2018-08-23 11:05:00,14.15,14.16,14.12,14.14,349369.0,13.0817,13.0909,13.054,13.0725,349369.0
2018-08-23 11:10:00,14.14,14.14,14.12,14.14,185152.0,13.0725,13.0725,13.054,13.0725,185152.0
2018-08-23 11:15:00,14.14,14.14,14.09,14.09,194930.0,13.0725,13.0725,13.0262,13.0262,194930.0
2018-08-23 11:20:00,14.1,14.14,14.09,14.13,161462.0,13.0355,13.0725,13.0262,13.0632,161462.0
2018-08-23 11:25:00,14.13,14.17,14.11,14.15,212730.0,13.0632,13.1002,13.0447,13.0817,212730.0
2018-08-23 11:30:00,14.16,14.17,14.14,14.17,167713.0,13.0909,13.1002,13.0725,13.1002,167713.0
2018-08-23 11:35:00,14.17,14.18,14.13,14.14,288666.0,13.1002,13.1094,13.0632,13.0725,288666.0
2018-08-23 11:40:00,14.14,14.15,14.09,14.14,347614.0,13.0725,13.0817,13.0262,13.0725,347614.0
2018-08-23 11:45:00,14.14,14.17,14.13,14.15,188867.0,13.0725,13.1002,13.0632,13.0817,188867.0
2018-08-23 11:50:00,14.16,14.17,14.15,14.15,155851.0,13.0909,13.1002,13.0817,13.0817,155851.0
2018-08-23 11:55:00,14.16,14.18,14.14,14.15,216493.0,13.0909,13.1094,13.0725,13.0817,216493.0
2018-08-23 12:00:00,14.15,14.16,14.12,14.16,392850.0,13.0817,13.0909,13.054,13.0909,392850.0
2018-08-23 12:05:00,14.16,14.2,14.15,14.16,159947.0,13.0909,13.1279,13.0817,13.0909,159947.0
2018-08-23 12:10:00,14.17,14.18,14.15,14.16,81521.0,13.1002,13.1094,13.0817,13.0909,81521.0
2018-08-23 12:15:00,14.17,14.18,14.15,14.16,74781.0,13.1002,13.1094,13.0817,13.0909,74781.0
2018-08-23 12:20:00,14.16,14.19,14.15,14.18,37734.0,13.0909,13.1187,13.0817,13.1094,37734.0
2018-08-23 12:25:00,14.18,14.2,14.17,14.2,59548.0,13.1094,13.1279,13.1002,13.1279,59548.0
2018-08-23 12:30:00,14.2,14.2,14.17,14.18,60644.0,13.1279,13.1279,13.1002,13.1094,60644.0
2018-08-23 12:35:00,14.18,14.21,14.17,14.18,136748.0,13.1094,13.1372,13.1002,13.1094,136748.0
2018-08-23 12:40:00,14.18,14.2,14.15,14.16,57199.0,13.1094,13.1279,13.0817,13.0909,57199.0
2018-08-23 12:45:00,14.16,14.16,14.15,14.16,45932.0,13.0909,13.0909,13.0817,13.0909,45932.0
2018-08-23 12:50:00,14.16,14.16,14.15,14.15,28017.0,13.0909,13.0909,13.0817,13.0817,28017.0
2018-08-23 12:55:00,14.16,14.16,14.14,14.15,118555.0,13.0909,13.0909,13.0725,13.0817,118555.0
2018-08-23 13:00:00,14.15,14.16,14.14,14.15,77091.0,13.0817,13.0909,13.0725,13.0817,77091.0
2018-08-23 13:05:00,14.14,14.15,14.12,14.13,146038.0,13.0725,13.0817,13.054,13.0632,146038.0
2018-08-23 13:10:00,14.14,14.14,14.12,14.13,66018.0,13.0725,13.0725,13.054,13.0632,66018.0
2018-08-23 13:15:00,14.13,14.15,14.12,14.15,95193.0,13.0632,13.0817,13.054,13.0817,95193.0
2018-08-23 13:20:00,14.15,14.15,14.14,14.15,33925.0,13.0817,13.0817,13.0725,13.0817,33925.0
2018-08-23 13:25:00,14.15,14.16,14.14,14.16,67635.0,13.0817,13.0909,13.0725,13.0909,67635.0
2018-08-23 13:30:00,14.16,14.17,14.15,14.17,40912.0,13.0909,13.1002,13.0817,13.1002,40912.0
2018-08-23 13:35:00,14.16,14.17,14.15,14.16,194479.0,13.0909,13.1002,13.0817,13.0909,194479.0
2018-08-23 13:40:00,14.16,14.17,14.15,14.17,39195.0,13.0909,13.1002,13.0817,13.1002,39195.0
2018-08-23 13:45:00,14.17,14.17,14.14,14.15,74891.0,13.1002,13.1002,13.0725,13.0817,74891.0
2018-08-23 13:50:00,14.15,14.16,14.14,14.14,138824.0,13.0817,13.0909,13.0725,13.0725,138824.0
2018-08-23 13:55:00,14.15,14.16,14.14,14.15,87569.0,13.0817,13.0909,13.0725,13.0817,87569.0
2018-08-23 14:00:00,14.15,14.16,14.14,14.16,40059.0,13.0817,13.0909,13.0725,13.0909,40059.0
2018-08-23 14:05:00,14.16,14.18,14.15,14.18,89018.0,13.0909,13.1094,13.0817,13.1094,89018.0
2018-08-23 14:10:00,14.18,14.18,14.15,14.16,116326.0,13.1094,13.1094,13.0817,13.0909,116326.0
2018-08-23 14:15:00,14.16,14.17,14.15,14.15,116811.0,13.0909,13.1002,13.0817,13.0817,116811.0
2018-08-23 14:20:00,14.15,14.16,14.13,14.14,88860.0,13.0817,13.0909,13.0632,13.0725,88860.0
2018-08-23 14:25:00,14.14,14.17,14.12,14.15,187104.0,13.0725,13.1002,13.054,13.0817,187104.0
2018-08-23 14:30:00,14.15,14.17,14.15,14.17,69932.0,13.0817,13.1002,13.0817,13.1002,69932.0
2018-08-23 14:35:00,14.17,14.17,14.15,14.15,93927.0,13.1002,13.1002,13.0817,13.0817,93927.0
2018-08-23 14:40:00,14.16,14.17,14.14,14.17,110523.0,13.0909,13.1002,13.0725,13.1002,110523.0
2018-08-23 14:45:00,14.17,14.17,14.16,14.17,38663.0,13.1002,13.1002,13.0909,13.1002,38663.0
2018-08-23 14:50:00,14.16,14.18,14.15,14.16,222295.0,13.0909,13.1094,13.0817,13.0909,222295.0
2018-08-23 14:55:00,14.15,14.17,14.15,14.17,55725.0,13.0817,13.1002,13.0817,13.1002,55725.0
2018-08-23 15:00:00,14.17,14.19,14.15,14.19,147702.0,13.1002,13.1187,13.0817,13.1187,147702.0
2018-08-23 15:05:00,14.18,14.2,14.17,14.19,252107.0,13.1094,13.1279,13.1002,13.1187,252107.0
2018-08-23 15:10:00,14.19,14.19,14.14,14.16,240178.0,13.1187,13.1187,13.0725,13.0909,240178.0
2018-08-23 15:15:00,14.15,14.16,14.14,14.14,47790.0,13.0817,13.0909,13.0725,13.0725,47790.0
2018-08-23 15:20:00,14.15,14.15,14.14,14.15,87015.0,13.0817,13.0817,13.0725,13.0817,87015.0
2018-08-23 15:25:00,14.15,14.17,14.15,14.16,127441.0,13.0817,13.1002,13.0817,13.0909,127441.0
2018-08-23 15:30:00,14.16,14.17,14.15,14.15,224208.0,13.0909,13.1002,13.0817,13.0817,224208.0
2018-08-23 15:35:00,14.16,14.16,14.14,14.15,265907.0,13.0909,13.0909,13.0725,13.0817,265907.0
2018-08-23 15:40:00,14.16,14.16,14.15,14.16,95929.0,13.0909,13.0909,13.0817,13.0909,95929.0
2018-08-23 15:45:00,14.16,14.18,14.15,14.17,351344.0,13.0909,13.1094,13.0817,13.1002,351344.0
2018-08-23 15:50:00,14.17,14.18,14.16,14.17,324996.0,13.1002,13.1094,13.0909,13.1002,324996.0
2018-08-23 15:55:00,14.17,14.19,14.16,14.18,840921.0,13.1002,13.1187,13.0909,13.1094,840921.0
2018-08-24 09:30:00,14.54,14.79,14.52,14.75,1152459.0,13.4423,13.6734,13.4238,13.6364,1152459.0
2018-08-24 09:35:00,14.75,14.77,14.51,14.57,614400.0,13.6364,13.6549,13.4145,13.47,614400.0
2018-08-24 09:40:00,14.56,14.56,14.46,14.46,242324.0,13.4607,13.4607,13.3683,13.3683,242324.0
2018-08-24 09:45:00,14.46,14.51,14.42,14.5,202660.0,13.3683,13.4145,13.3313,13.4053,202660.0
2018-08-24 09:50:00,14.5,14.5,14.45,14.48,158597.0,13.4053,13.4053,13.359,13.3868,158597.0
2018-08-24 09:55:00,14.49,14.49,14.36,14.39,327306.0,13.396,13.396,13.2758,13.3036,327306.0
2018-08-24 10:00:00,14.39,14.56,14.39,14.56,237387.0,13.3036,13.4607,13.3036,13.4607,237387.0
2018-08-24 10:05:00,14.56,14.58,14.47,14.48,220749.0,13.4607,13.4792,13.3775,13.3868,220749.0
2018-08-24 10:10:00,14.48,14.51,14.47,14.49,124409.0,13.3868,13.4145,13.3775,13.396,124409.0
2018-08-24 10:15:00,14.48,14.54,14.48,14.51,183546.0,13.3868,13.4423,13.3868,13.4145,183546.0
2018-08-24 10:20:00,14.52,14.52,14.49,14.5,191599.0,13.4238,13.4238,13.396,13.4053,191599.0
2018-08-24 10:25:00,14.5,14.56,14.48,14.53,125823.0,13.4053,13.4607,13.3868,13.433,125823.0
2018-08-24 10:30:00,14.52,14.64,14.52,14.59,369604.0,13.4238,13.5347,13.4238,13.4885,369604.0
2018-08-24 10:35:00,14.59,14.62,14.58,14.6,155823.0,13.4885,13.5162,13.4792,13.4977,155823.0
2018-08-24 10:40:00,14.6,14.61,14.57,14.61,98394.0,13.4977,13.507,13.47,13.507,98394.0
2018-08-24 10:45:00,14.6,14.61,14.55,14.56,194300.0,13.4977,13.507,13.4515,13.4607,194300.0
2018-08-24 10:50:00,14.56,14.58,14.54,14.56,82212.0,13.4607,13.4792,13.4423,13.4607,82212.0
2018-08-24 10:55:00,14.56,14.57,14.53,14.53,65637.0,13.4607,13.47,13.433,13.433,65637.0
2018-08-24 11:00:00,14.53,14.56,14.52,14.55,172393.0,13.433,13.4607,13.4238,13.4515,172393.0
2018-08-24 11:05:00,14.55,14.57,14.52,14.53,226718.0,13.4515,13.47,13.4238,13.433,226718.0
2018-08-24 11:10:00,14.52,14.54,14.49,14.53,92206.0,13.4238,13.4423,13.396,13.433,92206.0
2018-08-24 11:15:00,14.53,14.54,14.5,14.53,99927.0,13.433,13.4423,13.4053,13.433,99927.0
2018-08-24 11:20:00,14.53,14.54,14.48,14.48,55024.0,13.433,13.4423,13.3868,13.3868,55024.0
2018-08-24 11:25:00,14.48,14.49,14.46,14.49,80167.0,13.3868,13.396,13.3683,13.396,80167.0
2018-08-24 11:30:00,14.48,14.48,14.44,14.46,101686.0,13.3868,13.3868,13.3498,13.3683,101686.0
2018-08-24 11:35:00,14.46,14.48,14.44,14.45,114617.0,13.3683,13.3868,13.3498,13.359,114617.0
2018-08-24 11:40:00,14.45,14.47,14.43,14.46,106196.0,13.359,13.3775,13.3406,13.3683,106196.0
2018-08-24 11:45:00,14.46,14.51,14.45,14.5,108222.0,13.3683,13.4145,13.359,13.4053,108222.0
2018-08-24 11:50:00,14.49,14.5,14.46,14.46,321844.0,13.396,13.4053,13.3683,13.3683,321844.0
2018-08-24 11:55:00,14.46,14.5,14.46,14.5,130514.0,13.3683,13.4053,13.3683,13.4053,130514.0
2018-08-24 12:00:00,14.5,14.51,14.48,14.49,38677.0,13.4053,13.4145,13.3868,13.396,38677.0
2018-08-24 12:05:00,14.49,14.51,14.48,14.51,78108.0,13.396,13.4145,13.3868,13.4145,78108.0
2018-08-24 12:10:00,14.51,14.53,14.5,14.53,88271.0,13.4145,13.433,13.4053,13.433,88271.0
2018-08-24 12:15:00,14.52,14.53,14.5,14.51,69449.0,13.4238,13.433,13.4053,13.4145,69449.0
2018-08-24 12:20:00,14.51,14.51,14.48,14.5,46484.0,13.4145,13.4145,13.3868,13.4053,46484.0
2018-08-24 12:25:00,14.5,14.54,14.49,14.51,188429.0,13.4053,13.4423,13.396,13.4145,188429.0
2018-08-24 12:30:00,14.51,14.51,14.48,14.49,59566.0,13.4145,13.4145,13.3868,13.396,59566.0
2018-08-24 12:35:00,14.49,14.5,14.47,14.5,109860.0,13.396,13.4053,13.3775,13.4053,109860.0
2018-08-24 12:40:00,14.5,14.51,14.48,14.51,74588.0,13.4053,13.4145,13.3868,13.4145,74588.0
2018-08-24 12:45:00,14.5,14.52,14.5,14.52,67615.0,13.4053,13.4238,13.4053,13.4238,67615.0
2018-08-24 12:50:00,14.52,14.54,14.5,14.5,132487.0,13.4238,13.4423,13.4053,13.4053,132487.0
2018-08-24 12:55:00,14.51,14.51,14.47,14.48,55442.0,13.4145,13.4145,13.3775,13.3868,55442.0
2018-08-24 13:00:00,14.47,14.48,14.45,14.46,172610.0,13.3775,13.3868,13.359,13.3683,172610.0
2018-08-24 13:05:00,14.46,14.48,14.45,14.48,54660.0,13.3683,13.3868,13.359,13.3868,54660.0
2018-08-24 13:10:00,14.48,14.48,14.45,14.46,37237.0,13.3868,13.3868,13.359,13.3683,37237.0
2018-08-24 13:15:00,14.46,14.48,14.46,14.48,21588.0,13.3683,13.3868,13.3683,13.3868,21588.0
2018-08-24 13:20:00,14.48,14.49,14.46,14.46,60801.0,13.3868,13.396,13.3683,13.3683,60801.0
2018-08-24 13:25:00,14.46,14.48,14.46,14.46,36390.0,13.3683,13.3868,13.3683,13.3683,36390.0
2018-08-24 13:30:00,14.46,14.46,14.42,14.45,96377.0,13.3683,13.3683,13.3313,13.359,96377.0
2018-08-24 13:35:00,14.45,14.45,14.42,14.42,34226.0,13.359,13.359,13.3313,13.3313,34226.0
2018-08-24 13:40:00,14.42,14.43,14.4,14.42,62761.0,13.3313,13.3406,13.3128,13.3313,62761.0
2018-08-24 13:45:00,14.42,14.44,14.41,14.44,28188.0,13.3313,13.3498,13.3221,13.3498,28188.0
2018-08-24 13:50:00,14.44,14.45,14.43,14.45,64730.0,13.3498,13.359,13.3406,13.359,64730.0
2018-08-24 13:55:00,14.45,14.46,14.42,14.44,91342.0,13.359,13.3683,13.3313,13.3498,91342.0
2018-08-24 14:00:00,14.44,14.44,14.42,14.43,44887.0,13.3498,13.3498,13.3313,13.3406,44887.0
2018-08-24 14:05:00,14.43,14.44,14.42,14.44,39452.0,13.3406,13.3498,13.3313,13.3498,39452.0
2018-08-24 14:10:00,14.44,14.44,14.43,14.44,21807.0,13.3498,13.3498,13.3406,13.3498,21807.0
2018-08-24 14:15:00,14.44,14.46,14.43,14.46,48985.0,13.3498,13.3683,13.3406,13.3683,48985.0
2018-08-24 14:20:00,14.45,14.45,14.43,14.44,30623.0,13.359,13.359,13.3406,13.3498,30623.0
2018-08-24 14:25:00,14.44,14.46,14.42,14.46,62659.0,13.3498,13.3683,13.3313,13.3683,62659.0
2018-08-24 14:30:00,14.45,14.46,14.43,14.45,52017.0,13.359,13.3683,13.3406,13.359,52017.0
2018-08-24 14:35:00,14.44,14.45,14.42,14.44,50229.0,13.3498,13.359,13.3313,13.3498,50229.0
2018-08-24 14:40:00,14.44,14.45,14.42,14.42,42543.0,13.3498,13.359,13.3313,13.3313,42543.0
2018-08-24 14:45:00,14.43,14.43,14.42,14.43,24077.0,13.3406,13.3406,13.3313,13.3406,24077.0
2018-08-24 14:50:00,14.43,14.43,14.41,14.42,40522.0,13.3406,13.3406,13.3221,13.3313,40522.0
2018-08-24 14:55:00,14.42,14.43,14.41,14.42,44548.0,13.3313,13.3406,13.3221,13.3313,44548.0
2018-08-24 15:00:00,14.43,14.43,14.41,14.41,56044.0,13.3406,13.3406,13.3221,13.3221,56044.0
2018-08-24 15:05:00,14.41,14.41,14.39,14.4,59934.0,13.3221,13.3221,13.3036,13.3128,59934.0
2018-08-24 15:10:00,14.41,14.43,14.4,14.43,66199.0,13.3221,13.3406,13.3128,13.3406,66199.0
2018-08-24 15:15:00,14.42,14.45,14.42,14.44,45411.0,13.3313,13.359,13.3313,13.3498,45411.0
2018-08-24 15:20:00,14.43,14.45,14.42,14.43,47894.0,13.3406,13.359,13.3313,13.3406,47894.0
2018-08-24 15:25:00,14.43,14.45,14.42,14.45,42730.0,13.3406,13.359,13.3313,13.359,42730.0
2018-08-24 15:30:00,14.45,14.47,14.44,14.46,146487.0,13.359,13.3775,13.3498,13.3683,146487.0
2018-08-24 15:35:00,14.46,14.47,14.44,14.45,98228.0,13.3683,13.3775,13.3498,13.359,98228.0
2018-08-24 15:40:00,14.45,14.46,14.44,14.46,122805.0,13.359,13.3683,13.3498,13.3683,122805.0
2018-08-24 15:45:00,14.46,14.48,14.45,14.48,297476.0,13.3683,13.3868,13.359,13.3868,297476.0
2018-08-24 15:50:00,14.47,14.49,14.45,14.47,296704.0,13.3775,13.396,13.359,13.3775,296704.0
2018-08-24 15:55:00,14.47,14.49,14.46,14.47,606813.0,13.3775,13.396,13.3683,13.3775,606813.0
2018-08-27 09:30:00,14.47,14.59,14.45,14.59,307369.0,13.3775,13.4885,13.359,13.4885,307369.0
2018-08-27 09:35:00,14.59,14.68,14.59,14.68,322246.0,13.4885,13.5717,13.4885,13.5717,322246.0
2018-08-27 09:40:00,14.68,14.72,14.67,14.68,210361.0,13.5717,13.6087,13.5624,13.5717,210361.0
2018-08-27 09:45:00,14.69,14.77,14.67,14.77,205681.0,13.5809,13.6549,13.5624,13.6549,205681.0
2018-08-27 09:50:00,14.77,14.77,14.75,14.76,99272.0,13.6549,13.6549,13.6364,13.6456,99272.0
2018-08-27 09:55:00,14.76,14.79,14.75,14.78,104807.0,13.6456,13.6734,13.6364,13.6641,104807.0
2018-08-27 10:00:00,14.79,14.82,14.75,14.76,210681.0,13.6734,13.7011,13.6364,13.6456,210681.0
2018-08-27 10:05:00,14.76,14.79,14.73,14.79,290582.0,13.6456,13.6734,13.6179,13.6734,290582.0
2018-08-27 10:10:00,14.79,14.84,14.78,14.82,124631.0,13.6734,13.7196,13.6641,13.7011,124631.0
2018-08-27 10:15:00,14.82,14.83,14.72,14.76,347802.0,13.7011,13.7104,13.6087,13.6456,347802.0
2018-08-27 10:20:00,14.76,14.79,14.74,14.79,117117.0,13.6456,13.6734,13.6272,13.6734,117117.0
2018-08-27 10:25:00,14.79,14.8,14.76,14.77,113757.0,13.6734,13.6826,13.6456,13.6549,113757.0
2018-08-27 10:30:00,14.76,14.78,14.75,14.76,80160.0,13.6456,13.6641,13.6364,13.6456,80160.0
2018-08-27 10:35:00,14.77,14.79,14.75,14.76,75700.0,13.6549,13.6734,13.6364,13.6456,75700.0
2018-08-27 10:40:00,14.76,14.82,14.75,14.82,329765.0,13.6456,13.7011,13.6364,13.7011,329765.0
2018-08-27 10:45:00,14.82,14.82,14.77,14.8,102836.0,13.7011,13.7011,13.6549,13.6826,102836.0
2018-08-27 10:50:00,14.79,14.8,14.72,14.73,116570.0,13.6734,13.6826,13.6087,13.6179,116570.0
2018-08-27 10:55:00,14.74,14.76,14.73,14.75,63328.0,13.6272,13.6456,13.6179,13.6364,63328.0
2018-08-27 11:00:00,14.75,14.77,14.74,14.76,103991.0,13.6364,13.6549,13.6272,13.6456,103991.0
2018-08-27 11:05:00,14.76,14.8,14.72,14.74,124554.0,13.6456,13.6826,13.6087,13.6272,124554.0
2018-08-27 11:10:00,14.74,14.75,14.66,14.69,177378.0,13.6272,13.6364,13.5532,13.5809,177378.0
2018-08-27 11:15:00,14.69,14.7,14.67,14.69,142401.0,13.5809,13.5902,13.5624,13.5809,142401.0
2018-08-27 11:20:00,14.7,14.71,14.67,14.7,64251.0,13.5902,13.5994,13.5624,13.5902,64251.0
2018-08-27 11:25:00,14.7,14.77,14.69,14.73,184683.0,13.5902,13.6549,13.5809,13.6179,184683.0
2018-08-27 11:30:00,14.72,14.75,14.71,14.75,90532.0,13.6087,13.6364,13.5994,13.6364,90532.0
2018-08-27 11:35:00,14.75,14.76,14.71,14.71,121870.0,13.6364,13.6456,13.5994,13.5994,121870.0
2018-08-27 11:40:00,14.71,14.72,14.66,14.69,125893.0,13.5994,13.6087,13.5532,13.5809,125893.0
2018-08-27 11:45:00,14.69,14.69,14.67,14.69,48711.0,13.5809,13.5809,13.5624,13.5809,48711.0
2018-08-27 11:50:00,14.69,14.71,14.68,14.7,62651.0,13.5809,13.5994,13.5717,13.5902,62651.0
2018-08-27 11:55:00,14.71,14.74,14.7,14.71,99705.0,13.5994,13.6272,13.5902,13.5994,99705.0
2018-08-27 12:00:00,14.71,14.72,14.7,14.71,27116.0,13.5994,13.6087,13.5902,13.5994,27116.0
2018-08-27 12:05:00,14.71,14.72,14.69,14.7,38473.0,13.5994,13.6087,13.5809,13.5902,38473.0
2018-08-27 12:10:00,14.69,14.7,14.69,14.7,55202.0,13.5809,13.5902,13.5809,13.5902,55202.0
2018-08-27 12:15:00,14.7,14.72,14.68,14.71,64787.0,13.5902,13.6087,13.5717,13.5994,64787.0
2018-08-27 12:20:00,14.71,14.72,14.71,14.71,13786.0,13.5994,13.6087,13.5994,13.5994,13786.0
2018-08-27 12:25:00,14.71,14.72,14.69,14.71,141893.0,13.5994,13.6087,13.5809,13.5994,141893.0
2018-08-27 12:30:00,14.71,14.73,14.7,14.73,50267.0,13.5994,13.6179,13.5902,13.6179,50267.0
2018-08-27 12:35:00,14.73,14.73,14.71,14.71,79374.0,13.6179,13.6179,13.5994,13.5994,79374.0
2018-08-27 12:40:00,14.72,14.73,14.71,14.73,35211.0,13.6087,13.6179,13.5994,13.6179,35211.0
2018-08-27 12:45:00,14.73,14.74,14.71,14.74,45810.0,13.6179,13.6272,13.5994,13.6272,45810.0
2018-08-27 12:50:00,14.74,14.75,14.72,14.74,172975.0,13.6272,13.6364,13.6087,13.6272,172975.0
2018-08-27 12:55:00,14.74,14.75,14.72,14.75,34794.0,13.6272,13.6364,13.6087,13.6364,34794.0
2018-08-27 13:00:00,14.75,14.75,14.73,14.75,38038.0,13.6364,13.6364,13.6179,13.6364,38038.0
2018-08-27 13:05:00,14.74,14.76,14.72,14.74,76150.0,13.6272,13.6456,13.6087,13.6272,76150.0
2018-08-27 13:10:00,14.75,14.76,14.74,14.76,16734.0,13.6364,13.6456,13.6272,13.6456,16734.0
2018-08-27 13:15:00,14.76,14.76,14.74,14.75,63205.0,13.6456,13.6456,13.6272,13.6364,63205.0
2018-08-27 13:20:00,14.75,14.76,14.72,14.74,75392.0,13.6364,13.6456,13.6087,13.6272,75392.0
2018-08-27 13:25:00,14.74,14.74,14.68,14.7,186656.0,13.6272,13.6272,13.5717,13.5902,186656.0
2018-08-27 13:30:00,14.7,14.7,14.67,14.68,59551.0,13.5902,13.5902,13.5624,13.5717,59551.0
2018-08-27 13:35:00,14.68,14.71,14.67,14.7,101121.0,13.5717,13.5994,13.5624,13.5902,101121.0
2018-08-27 13:40:00,14.69,14.72,14.69,14.71,79310.0,13.5809,13.6087,13.5809,13.5994,79310.0
2018-08-27 13:45:00,14.71,14.72,14.69,14.72,199434.0,13.5994,13.6087,13.5809,13.6087,199434.0
2018-08-27 13:50:00,14.72,14.74,14.71,14.73,96849.0,13.6087,13.6272,13.5994,13.6179,96849.0
2018-08-27 13:55:00,14.72,14.73,14.7,14.71,96195.0,13.6087,13.6179,13.5902,13.5994,96195.0
2018-08-27 14:00:00,14.71,14.72,14.71,14.71,30204.0,13.5994,13.6087,13.5994,13.5994,30204.0
2018-08-27 14:05:00,14.71,14.72,14.7,14.71,60772.0,13.5994,13.6087,13.5902,13.5994,60772.0
2018-08-27 14:10:00,14.71,14.73,14.71,14.71,58522.0,13.5994,13.6179,13.5994,13.5994,58522.0
2018-08-27 14:15:00,14.71,14.72,14.7,14.72,47095.0,13.5994,13.6087,13.5902,13.6087,47095.0
2018-08-27 14:20:00,14.71,14.72,14.71,14.71,34065.0,13.5994,13.6087,13.5994,13.5994,34065.0
2018-08-27 14:25:00,14.71,14.73,14.71,14.73,63876.0,13.5994,13.6179,13.5994,13.6179,63876.0
2018-08-27 14:30:00,14.74,14.75,14.72,14.74,64365.0,13.6272,13.6364,13.6087,13.6272,64365.0
2018-08-27 14:35:00,14.74,14.75,14.73,14.73,39211.0,13.6272,13.6364,13.6179,13.6179,39211.0
2018-08-27 14:40:00,14.74,14.74,14.73,14.73,26489.0,13.6272,13.6272,13.6179,13.6179,26489.0
2018-08-27 14:45:00,14.74,14.74,14.72,14.73,55482.0,13.6272,13.6272,13.6087,13.6179,55482.0
2018-08-27 14:50:00,14.74,14.74,14.72,14.74,60319.0,13.6272,13.6272,13.6087,13.6272,60319.0
2018-08-27 14:55:00,14.74,14.75,14.73,14.73,64823.0,13.6272,13.6364,13.6179,13.6179,64823.0
2018-08-27 15:00:00,14.73,14.74,14.71,14.73,121840.0,13.6179,13.6272,13.5994,13.6179,121840.0
2018-08-27 15:05:00,14.72,14.73,14.69,14.7,115642.0,13.6087,13.6179,13.5809,13.5902,115642.0
2018-08-27 15:10:00,14.7,14.7,14.69,14.69,61248.0,13.5902,13.5902,13.5809,13.5809,61248.0
2018-08-27 15:15:00,14.7,14.71,14.69,14.7,142710.0,13.5902,13.5994,13.5809,13.5902,142710.0
2018-08-27 15:20:00,14.71,14.71,14.68,14.71,183081.0,13.5994,13.5994,13.5717,13.5994,183081.0
2018-08-27 15:25:00,14.71,14.72,14.7,14.71,99158.0,13.5994,13.6087,13.5902,13.5994,99158.0
2018-08-27 15:30:00,14.71,14.72,14.7,14.71,66320.0,13.5994,13.6087,13.5902,13.5994,66320.0
2018-08-27 15:35:00,14.71,14.73,14.7,14.71,95907.0,13.5994,13.6179,13.5902,13.5994,95907.0
2018-08-27 15:40:00,14.71,14.73,14.71,14.73,166984.0,13.5994,13.6179,13.5994,13.6179,166984.0
2018-08-27 15:45:00,14.73,14.73,14.7,14.71,232755.0,13.6179,13.6179,13.5902,13.5994,232755.0
2018-08-27 15:50:00,14.71,14.72,14.7,14.71,374046.0,13.5994,13.6087,13.5902,13.5994,374046.0
2018-08-27 15:55:00,14.71,14.73,14.71,14.73,467729.0,13.5994,13.6179,13.5994,13.6179,467729.0
2018-08-28 09:30:00,14.92,14.96,14.88,14.94,889274.0,13.7936,13.8305,13.7566,13.8121,889274.0
2018-08-28 09:35:00,14.94,14.94,14.89,14.92,233568.0,13.8121,13.8121,13.7658,13.7936,233568.0
2018-08-28 09:40:00,14.93,14.94,14.87,14.88,209786.0,13.8028,13.8121,13.7473,13.7566,209786.0
2018-08-28 09:45:00,14.88,14.88,14.75,14.79,326069.0,13.7566,13.7566,13.6364,13.6734,326069.0
2018-08-28 09:50:00,14.8,14.83,14.79,14.81,164637.0,13.6826,13.7104,13.6734,13.6919,164637.0
2018-08-28 09:55:00,14.82,14.85,14.81,14.83,155766.0,13.7011,13.7288,13.6919,13.7104,155766.0
2018-08-28 10:00:00,14.82,14.89,14.82,14.88,187569.0,13.7011,13.7658,13.7011,13.7566,187569.0
2018-08-28 10:05:00,14.88,14.9,14.87,14.88,282462.0,13.7566,13.7751,13.7473,13.7566,282462.0
2018-08-28 10:10:00,14.88,14.88,14.82,14.84,235776.0,13.7566,13.7566,13.7011,13.7196,235776.0
2018-08-28 10:15:00,14.84,14.86,14.79,14.83,102668.0,13.7196,13.7381,13.6734,13.7104,102668.0
2018-08-28 10:20:00,14.84,14.84,14.78,14.79,230495.0,13.7196,13.7196,13.6641,13.6734,230495.0
2018-08-28 10:25:00,14.78,14.81,14.74,14.8,196430.0,13.6641,13.6919,13.6272,13.6826,196430.0
2018-08-28 10:30:00,14.8,14.81,14.75,14.76,136287.0,13.6826,13.6919,13.6364,13.6456,136287.0
2018-08-28 10:35:00,14.76,14.8,14.76,14.78,88666.0,13.6456,13.6826,13.6456,13.6641,88666.0
2018-08-28 10:40:00,14.78,14.8,14.77,14.79,97215.0,13.6641,13.6826,13.6549,13.6734,97215.0
2018-08-28 10:45:00,14.8,14.8,14.76,14.78,189177.0,13.6826,13.6826,13.6456,13.6641,189177.0
2018-08-28 10:50:00,14.77,14.8,14.77,14.79,43694.0,13.6549,13.6826,13.6549,13.6734,43694.0
2018-08-28 10:55:00,14.79,14.8,14.78,14.79,88712.0,13.6734,13.6826,13.6641,13.6734,88712.0
2018-08-28 11:00:00,14.79,14.8,14.77,14.78,183560.0,13.6734,13.6826,13.6549,13.6641,183560.0
2018-08-28 11:05:00,14.78,14.79,14.77,14.78,67195.0,13.6641,13.6734,13.6549,13.6641,67195.0
2018-08-28 11:10:00,14.77,14.79,14.77,14.78,46247.0,13.6549,13.6734,13.6549,13.6641,46247.0
2018-08-28 11:15:00,14.78,14.78,14.75,14.76,107331.0,13.6641,13.6641,13.6364,13.6456,107331.0
2018-08-28 11:20:00,14.77,14.78,14.76,14.78,37685.0,13.6549,13.6641,13.6456,13.6641,37685.0
2018-08-28 11:25:00,14.77,14.78,14.74,14.75,176183.0,13.6549,13.6641,13.6272,13.6364,176183.0
2018-08-28 11:30:00,14.75,14.76,14.7,14.71,206415.0,13.6364,13.6456,13.5902,13.5994,206415.0
2018-08-28 11:35:00,14.71,14.72,14.69,14.7,248624.0,13.5994,13.6087,13.5809,13.5902,248624.0
2018-08-28 11:40:00,14.7,14.7,14.68,14.7,108755.0,13.5902,13.5902,13.5717,13.5902,108755.0
2018-08-28 11:45:00,14.69,14.7,14.66,14.67,154093.0,13.5809,13.5902,13.5532,13.5624,154093.0
2018-08-28 11:50:00,14.67,14.67,14.64,14.64,185869.0,13.5624,13.5624,13.5347,13.5347,185869.0
2018-08-28 11:55:00,14.64,14.68,14.62,14.67,230587.0,13.5347,13.5717,13.5162,13.5624,230587.0
2018-08-28 12:00:00,14.67,14.7,14.66,14.7,87623.0,13.5624,13.5902,13.5532,13.5902,87623.0
2018-08-28 12:05:00,14.7,14.73,14.69,14.69,61594.0,13.5902,13.6179,13.5809,13.5809,61594.0
2018-08-28 12:10:00,14.7,14.7,14.68,14.7,40184.0,13.5902,13.5902,13.5717,13.5902,40184.0
2018-08-28 12:15:00,14.7,14.71,14.67,14.69,173253.0,13.5902,13.5994,13.5624,13.5809,173253.0
2018-08-28 12:20:00,14.69,14.69,14.64,14.64,48974.0,13.5809,13.5809,13.5347,13.5347,48974.0
2018-08-28 12:25:00,14.64,14.65,14.61,14.63,93974.0,13.5347,13.5439,13.507,13.5255,93974.0
2018-08-28 12:30:00,14.63,14.65,14.62,14.64,54632.0,13.5255,13.5439,13.5162,13.5347,54632.0
2018-08-28 12:35:00,14.64,14.65,14.64,14.64,30619.0,13.5347,13.5439,13.5347,13.5347,30619.0
2018-08-28 12:40:00,14.64,14.65,14.63,14.64,39910.0,13.5347,13.5439,13.5255,13.5347,39910.0
2018-08-28 12:45:00,14.64,14.66,14.63,14.66,68992.0,13.5347,13.5532,13.5255,13.5532,68992.0
2018-08-28 12:50:00,14.66,14.66,14.65,14.65,27292.0,13.5532,13.5532,13.5439,13.5439,27292.0
2018-08-28 12:55:00,14.66,14.66,14.65,14.65,50047.0,13.5532,13.5532,13.5439,13.5439,50047.0
2018-08-28 13:00:00,14.65,14.68,14.64,14.68,153026.0,13.5439,13.5717,13.5347,13.5717,153026.0
2018-08-28 13:05:00,14.67,14.68,14.66,14.66,66217.0,13.5624,13.5717,13.5532,13.5532,66217.0
2018-08-28 13:10:00,14.66,14.67,14.66,14.66,15369.0,13.5532,13.5624,13.5532,13.5532,15369.0
2018-08-28 13:15:00,14.66,14.66,14.65,14.65,38023.0,13.5532,13.5532,13.5439,13.5439,38023.0
2018-08-28 13:20:00,14.65,14.66,14.65,14.65,22302.0,13.5439,13.5532,13.5439,13.5439,22302.0
2018-08-28 13:25:00,14.65,14.66,14.61,14.62,111236.0,13.5439,13.5532,13.507,13.5162,111236.0
2018-08-28 13:30:00,14.62,14.63,14.62,14.62,26539.0,13.5162,13.5255,13.5162,13.5162,26539.0
2018-08-28 13:35:00,14.62,14.64,14.62,14.64,107350.0,13.5162,13.5347,13.5162,13.5347,107350.0
2018-08-28 13:40:00,14.64,14.64,14.61,14.64,132650.0,13.5347,13.5347,13.507,13.5347,132650.0
2018-08-28 13:45:00,14.64,14.65,14.63,14.65,28423.0,13.5347,13.5439,13.5255,13.5439,28423.0
2018-08-28 13:50:00,14.65,14.66,14.63,14.63,85389.0,13.5439,13.5532,13.5255,13.5255,85389.0
2018-08-28 13:55:00,14.64,14.64,14.63,14.64,18417.0,13.5347,13.5347,13.5255,13.5347,18417.0
2018-08-28 14:00:00,14.63,14.64,14.62,14.62,41501.0,13.5255,13.5347,13.5162,13.5162,41501.0
2018-08-28 14:05:00,14.62,14.65,14.62,14.65,87595.0,13.5162,13.5439,13.5162,13.5439,87595.0
2018-08-28 14:10:00,14.65,14.65,14.62,14.62,59879.0,13.5439,13.5439,13.5162,13.5162,59879.0
2018-08-28 14:15:00,14.62,14.63,14.59,14.62,189263.0,13.5162,13.5255,13.4885,13.5162,189263.0
2018-08-28 14:20:00,14.63,14.65,14.6,14.65,154623.0,13.5255,13.5439,13.4977,13.5439,154623.0
2018-08-28 14:25:00,14.65,14.67,14.64,14.66,176932.0,13.5439,13.5624,13.5347,13.5532,176932.0
2018-08-28 14:30:00,14.65,14.66,14.64,14.65,54959.0,13.5439,13.5532,13.5347,13.5439,54959.0
2018-08-28 14:35:00,14.66,14.68,14.65,14.65,116961.0,13.5532,13.5717,13.5439,13.5439,116961.0
2018-08-28 14:40:00,14.65,14.67,14.64,14.65,135148.0,13.5439,13.5624,13.5347,13.5439,135148.0
2018-08-28 14:45:00,14.65,14.66,14.64,14.66,30293.0,13.5439,13.5532,13.5347,13.5532,30293.0
2018-08-28 14:50:00,14.65,14.69,14.65,14.67,104678.0,13.5439,13.5809,13.5439,13.5624,104678.0
2018-08-28 14:55:00,14.67,14.67,14.66,14.66,38262.0,13.5624,13.5624,13.5532,13.5532,38262.0
2018-08-28 15:00:00,14.67,14.69,14.66,14.67,89387.0,13.5624,13.5809,13.5532,13.5624,89387.0
2018-08-28 15:05:00,14.68,14.69,14.67,14.68,57043.0,13.5717,13.5809,13.5624,13.5717,57043.0
2018-08-28 15:10:00,14.68,14.68,14.67,14.67,51264.0,13.5717,13.5717,13.5624,13.5624,51264.0
2018-08-28 15:15:00,14.68,14.71,14.67,14.7,150278.0,13.5717,13.5994,13.5624,13.5902,150278.0
2018-08-28 15:20:00,14.7,14.7,14.67,14.67,69204.0,13.5902,13.5902,13.5624,13.5624,69204.0
2018-08-28 15:25:00,14.67,14.69,14.66,14.67,126277.0,13.5624,13.5809,13.5532,13.5624,126277.0
2018-08-28 15:30:00,14.67,14.68,14.66,14.68,85041.0,13.5624,13.5717,13.5532,13.5717,85041.0
2018-08-28 15:35:00,14.68,14.69,14.67,14.68,128366.0,13.5717,13.5809,13.5624,13.5717,128366.0
2018-08-28 15:40:00,14.68,14.68,14.66,14.66,130411.0,13.5717,13.5717,13.5532,13.5532,130411.0
2018-08-28 15:45:00,14.66,14.68,14.65,14.67,437273.0,13.5532,13.5717,13.5439,13.5624,437273.0
2018-08-28 15:50:00,14.66,14.67,14.65,14.65,260829.0,13.5532,13.5624,13.5439,13.5439,260829.0
2018-08-28 15:55:00,14.65,14.67,14.65,14.67,486289.0,13.5439,13.5624,13.5439,13.5624,486289.0
2018-08-29 09:30:00,14.58,14.6,14.42,14.52,612654.0,13.4792,13.4977,13.3313,13.4238,612654.0
2018-08-29 09:35:00,14.52,14.54,14.46,14.49,129267.0,13.4238,13.4423,13.3683,13.396,129267.0
2018-08-29 09:40:00,14.49,14.57,14.47,14.55,181631.0,13.396,13.47,13.3775,13.4515,181631.0
2018-08-29 09:45:00,14.55,14.61,14.54,14.55,190615.0,13.4515,13.507,13.4423,13.4515,190615.0
2018-08-29 09:50:00,14.55,14.61,14.53,14.56,125241.0,13.4515,13.507,13.433,13.4607,125241.0
2018-08-29 09:55:00,14.56,14.68,14.56,14.67,201218.0,13.4607,13.5717,13.4607,13.5624,201218.0
2018-08-29 10:00:00,14.67,14.68,14.6,14.61,114842.0,13.5624,13.5717,13.4977,13.507,114842.0
2018-08-29 10:05:00,14.6,14.68,14.6,14.68,106154.0,13.4977,13.5717,13.4977,13.5717,106154.0
2018-08-29 10:10:00,14.68,14.69,14.63,14.68,121294.0,13.5717,13.5809,13.5255,13.5717,121294.0
2018-08-29 10:15:00,14.69,14.7,14.66,14.67,92980.0,13.5809,13.5902,13.5532,13.5624,92980.0
2018-08-29 10:20:00,14.67,14.67,14.61,14.64,93733.0,13.5624,13.5624,13.507,13.5347,93733.0
2018-08-29 10:25:00,14.64,14.68,14.63,14.68,97965.0,13.5347,13.5717,13.5255,13.5717,97965.0
2018-08-29 10:30:00,14.68,14.72,14.68,14.69,163028.0,13.5717,13.6087,13.5717,13.5809,163028.0
2018-08-29 10:35:00,14.69,14.74,14.68,14.69,170068.0,13.5809,13.6272,13.5717,13.5809,170068.0
2018-08-29 10:40:00,14.69,14.69,14.65,14.67,70230.0,13.5809,13.5809,13.5439,13.5624,70230.0
2018-08-29 10:45:00,14.67,14.68,14.65,14.65,67177.0,13.5624,13.5717,13.5439,13.5439,67177.0
2018-08-29 10:50:00,14.65,14.66,14.61,14.63,133378.0,13.5439,13.5532,13.507,13.5255,133378.0
2018-08-29 10:55:00,14.64,14.66,14.62,14.66,101328.0,13.5347,13.5532,13.5162,13.5532,101328.0
2018-08-29 11:00:00,14.65,14.67,14.64,14.65,86028.0,13.5439,13.5624,13.5347,13.5439,86028.0
2018-08-29 11:05:00,14.66,14.68,14.64,14.67,50391.0,13.5532,13.5717,13.5347,13.5624,50391.0
2018-08-29 11:10:00,14.68,14.68,14.67,14.68,38704.0,13.5717,13.5717,13.5624,13.5717,38704.0
2018-08-29 11:15:00,14.67,14.68,14.63,14.65,174269.0,13.5624,13.5717,13.5255,13.5439,174269.0
2018-08-29 11:20:00,14.65,14.66,14.63,14.66,82556.0,13.5439,13.5532,13.5255,13.5532,82556.0
2018-08-29 11:25:00,14.66,14.68,14.66,14.68,34466.0,13.5532,13.5717,13.5532,13.5717,34466.0
2018-08-29 11:30:00,14.68,14.7,14.67,14.68,126279.0,13.5717,13.5902,13.5624,13.5717,126279.0
2018-08-29 11:35:00,14.67,14.69,14.67,14.69,42085.0,13.5624,13.5809,13.5624,13.5809,42085.0
2018-08-29 11:40:00,14.69,14.69,14.67,14.68,45165.0,13.5809,13.5809,13.5624,13.5717,45165.0
2018-08-29 11:45:00,14.68,14.72,14.67,14.71,58434.0,13.5717,13.6087,13.5624,13.5994,58434.0
2018-08-29 11:50:00,14.72,14.73,14.69,14.69,69582.0,13.6087,13.6179,13.5809,13.5809,69582.0
2018-08-29 11:55:00,14.7,14.72,14.69,14.7,65234.0,13.5902,13.6087,13.5809,13.5902,65234.0
2018-08-29 12:00:00,14.7,14.72,14.69,14.71,37065.0,13.5902,13.6087,13.5809,13.5994,37065.0
2018-08-29 12:05:00,14.71,14.74,14.71,14.74,71758.0,13.5994,13.6272,13.5994,13.6272,71758.0
2018-08-29 12:10:00,14.74,14.74,14.73,14.73,50535.0,13.6272,13.6272,13.6179,13.6179,50535.0
2018-08-29 12:15:00,14.74,14.74,14.71,14.74,63739.0,13.6272,13.6272,13.5994,13.6272,63739.0
2018-08-29 12:20:00,14.74,14.74,14.71,14.72,53403.0,13.6272,13.6272,13.5994,13.6087,53403.0
2018-08-29 12:25:00,14.71,14.74,14.71,14.73,53427.0,13.5994,13.6272,13.5994,13.6179,53427.0
2018-08-29 12:30:00,14.73,14.75,14.72,14.74,47501.0,13.6179,13.6364,13.6087,13.6272,47501.0
2018-08-29 12:35:00,14.74,14.76,14.73,14.76,89017.0,13.6272,13.6456,13.6179,13.6456,89017.0
2018-08-29 12:40:00,14.76,14.77,14.73,14.74,127179.0,13.6456,13.6549,13.6179,13.6272,127179.0
2018-08-29 12:45:00,14.74,14.79,14.73,14.79,105170.0,13.6272,13.6734,13.6179,13.6734,105170.0
2018-08-29 12:50:00,14.79,14.79,14.76,14.78,70438.0,13.6734,13.6734,13.6456,13.6641,70438.0
2018-08-29 12:55:00,14.78,14.78,14.75,14.77,121697.0,13.6641,13.6641,13.6364,13.6549,121697.0
2018-08-29 13:00:00,14.77,14.78,14.76,14.78,34393.0,13.6549,13.6641,13.6456,13.6641,34393.0
2018-08-29 13:05:00,14.77,14.78,14.76,14.77,43294.0,13.6549,13.6641,13.6456,13.6549,43294.0
2018-08-29 13:10:00,14.77,14.77,14.75,14.76,37973.0,13.6549,13.6549,13.6364,13.6456,37973.0
2018-08-29 13:15:00,14.75,14.76,14.72,14.75,178368.0,13.6364,13.6456,13.6087,13.6364,178368.0
2018-08-29 13:20:00,14.75,14.75,14.73,14.75,81466.0,13.6364,13.6364,13.6179,13.6364,81466.0
2018-08-29 13:25:00,14.75,14.75,14.73,14.73,60874.0,13.6364,13.6364,13.6179,13.6179,60874.0
2018-08-29 13:30:00,14.73,14.73,14.71,14.71,103554.0,13.6179,13.6179,13.5994,13.5994,103554.0
2018-08-29 13:35:00,14.71,14.72,14.7,14.71,59921.0,13.5994,13.6087,13.5902,13.5994,59921.0
2018-08-29 13:40:00,14.71,14.72,14.7,14.72,49651.0,13.5994,13.6087,13.5902,13.6087,49651.0
2018-08-29 13:45:00,14.71,14.73,14.7,14.73,70491.0,13.5994,13.6179,13.5902,13.6179,70491.0
2018-08-29 13:50:00,14.73,14.74,14.71,14.74,55419.0,13.6179,13.6272,13.5994,13.6272,55419.0
2018-08-29 13:55:00,14.74,14.74,14.72,14.73,81837.0,13.6272,13.6272,13.6087,13.6179,81837.0
2018-08-29 14:00:00,14.73,14.74,14.72,14.74,68501.0,13.6179,13.6272,13.6087,13.6272,68501.0
2018-08-29 14:05:00,14.74,14.75,14.73,14.75,44669.0,13.6272,13.6364,13.6179,13.6364,44669.0
2018-08-29 14:10:00,14.75,14.75,14.74,14.75,18055.0,13.6364,13.6364,13.6272,13.6364,18055.0
2018-08-29 14:15:00,14.75,14.75,14.73,14.73,52432.0,13.6364,13.6364,13.6179,13.6179,52432.0
2018-08-29 14:20:00,14.74,14.74,14.72,14.73,54124.0,13.6272,13.6272,13.6087,13.6179,54124.0
2018-08-29 14:25:00,14.72,14.73,14.71,14.73,68738.0,13.6087,13.6179,13.5994,13.6179,68738.0
2018-08-29 14:30:00,14.73,14.74,14.72,14.72,60083.0,13.6179,13.6272,13.6087,13.6087,60083.0
2018-08-29 14:35:00,14.73,14.73,14.72,14.73,27241.0,13.6179,13.6179,13.6087,13.6179,27241.0
2018-08-29 14:40:00,14.73,14.73,14.7,14.71,113145.0,13.6179,13.6179,13.5902,13.5994,113145.0
2018-08-29 14:45:00,14.71,14.73,14.71,14.71,55167.0,13.5994,13.6179,13.5994,13.5994,55167.0
2018-08-29 14:50:00,14.71,14.72,14.7,14.71,57248.0,13.5994,13.6087,13.5902,13.5994,57248.0
2018-08-29 14:55:00,14.71,14.71,14.7,14.71,25099.0,13.5994,13.5994,13.5902,13.5994,25099.0
2018-08-29 15:00:00,14.7,14.72,14.7,14.71,81948.0,13.5902,13.6087,13.5902,13.5994,81948.0
2018-08-29 15:05:00,14.71,14.72,14.71,14.72,31211.0,13.5994,13.6087,13.5994,13.6087,31211.0
2018-08-29 15:10:00,14.71,14.74,14.71,14.72,92621.0,13.5994,13.6272,13.5994,13.6087,92621.0
2018-08-29 15:15:00,14.73,14.73,14.71,14.71,78561.0,13.6179,13.6179,13.5994,13.5994,78561.0
2018-08-29 15:20:00,14.71,14.73,14.71,14.71,101135.0,13.5994,13.6179,13.5994,13.5994,101135.0
2018-08-29 15:25:00,14.72,14.73,14.71,14.72,98553.0,13.6087,13.6179,13.5994,13.6087,98553.0
2018-08-29 15:30:00,14.73,14.73,14.71,14.73,114289.0,13.6179,13.6179,13.5994,13.6179,114289.0
2018-08-29 15:35:00,14.73,14.73,14.72,14.73,84823.0,13.6179,13.6179,13.6087,13.6179,84823.0
2018-08-29 15:40:00,14.73,14.73,14.69,14.71,293430.0,13.6179,13.6179,13.5809,13.5994,293430.0
2018-08-29 15:45:00,14.71,14.72,14.7,14.7,103968.0,13.5994,13.6087,13.5902,13.5902,103968.0
2018-08-29 15:50:00,14.71,14.71,14.67,14.67,230732.0,13.5994,13.5994,13.5624,13.5624,230732.0
2018-08-29 15:55:00,14.67,14.68,14.64,14.67,629684.0,13.5624,13.5717,13.5347,13.5624,629684.0
2018-08-30 09:30:00,14.47,14.51,14.14,14.17,1236821.0,13.3775,13.4145,13.0725,13.1002,1236821.0
2018-08-30 09:35:00,14.16,14.25,14.14,14.25,465933.0,13.0909,13.1741,13.0725,13.1741,465933.0
2018-08-30 09:40:00,14.24,14.28,14.18,14.28,411246.0,13.1649,13.2019,13.1094,13.2019,411246.0
2018-08-30 09:45:00,14.28,14.31,14.23,14.24,236871.0,13.2019,13.2296,13.1557,13.1649,236871.0
2018-08-30 09:50:00,14.23,14.23,14.18,14.21,278022.0,13.1557,13.1557,13.1094,13.1372,278022.0
2018-08-30 09:55:00,14.2,14.24,14.18,14.24,158474.0,13.1279,13.1649,13.1094,13.1649,158474.0
2018-08-30 10:00:00,14.24,14.29,14.23,14.26,182647.0,13.1649,13.2111,13.1557,13.1834,182647.0
2018-08-30 10:05:00,14.26,14.27,14.24,14.24,65986.0,13.1834,13.1926,13.1649,13.1649,65986.0
2018-08-30 10:10:00,14.24,14.28,14.24,14.28,190924.0,13.1649,13.2019,13.1649,13.2019,190924.0
2018-08-30 10:15:00,14.28,14.35,14.27,14.31,251549.0,13.2019,13.2666,13.1926,13.2296,251549.0
2018-08-30 10:20:00,14.31,14.31,14.26,14.27,103240.0,13.2296,13.2296,13.1834,13.1926,103240.0
2018-08-30 10:25:00,14.26,14.29,14.25,14.26,174965.0,13.1834,13.2111,13.1741,13.1834,174965.0
2018-08-30 10:30:00,14.27,14.31,14.24,14.31,158580.0,13.1926,13.2296,13.1649,13.2296,158580.0
2018-08-30 10:35:00,14.31,14.32,14.29,14.29,87421.0,13.2296,13.2389,13.2111,13.2111,87421.0
2018-08-30 10:40:00,14.29,14.33,14.28,14.33,129362.0,13.2111,13.2481,13.2019,13.2481,129362.0
2018-08-30 10:45:00,14.32,14.33,14.29,14.31,73983.0,13.2389,13.2481,13.2111,13.2296,73983.0
2018-08-30 10:50:00,14.31,14.32,14.29,14.29,63117.0,13.2296,13.2389,13.2111,13.2111,63117.0
2018-08-30 10:55:00,14.29,14.3,14.27,14.3,111436.0,13.2111,13.2204,13.1926,13.2204,111436.0
2018-08-30 11:00:00,14.31,14.35,14.3,14.3,149206.0,13.2296,13.2666,13.2204,13.2204,149206.0
2018-08-30 11:05:00,14.31,14.31,14.27,14.28,109582.0,13.2296,13.2296,13.1926,13.2019,109582.0
2018-08-30 11:10:00,14.28,14.29,14.25,14.29,97545.0,13.2019,13.2111,13.1741,13.2111,97545.0
2018-08-30 11:15:00,14.29,14.3,14.28,14.28,54864.0,13.2111,13.2204,13.2019,13.2019,54864.0
2018-08-30 11:20:00,14.28,14.29,14.22,14.23,199035.0,13.2019,13.2111,13.1464,13.1557,199035.0
2018-08-30 11:25:00,14.23,14.23,14.18,14.21,196956.0,13.1557,13.1557,13.1094,13.1372,196956.0
2018-08-30 11:30:00,14.21,14.23,14.2,14.21,101681.0,13.1372,13.1557,13.1279,13.1372,101681.0
2018-08-30 11:35:00,14.22,14.22,14.2,14.2,80475.0,13.1464,13.1464,13.1279,13.1279,80475.0
2018-08-30 11:40:00,14.21,14.21,14.18,14.2,91513.0,13.1372,13.1372,13.1094,13.1279,91513.0
2018-08-30 11:45:00,14.2,14.22,14.19,14.21,99780.0,13.1279,13.1464,13.1187,13.1372,99780.0
2018-08-30 11:50:00,14.21,14.25,14.21,14.25,74057.0,13.1372,13.1741,13.1372,13.1741,74057.0
2018-08-30 11:55:00,14.25,14.26,14.22,14.24,88351.0,13.1741,13.1834,13.1464,13.1649,88351.0
2018-08-30 12:00:00,14.24,14.24,14.22,14.22,47215.0,13.1649,13.1649,13.1464,13.1464,47215.0
2018-08-30 12:05:00,14.23,14.23,14.21,14.21,40564.0,13.1557,13.1557,13.1372,13.1372,40564.0
2018-08-30 12:10:00,14.21,14.22,14.2,14.21,58617.0,13.1372,13.1464,13.1279,13.1372,58617.0
2018-08-30 12:15:00,14.21,14.24,14.2,14.23,100036.0,13.1372,13.1649,13.1279,13.1557,100036.0
2018-08-30 12:20:00,14.23,14.23,14.21,14.21,63720.0,13.1557,13.1557,13.1372,13.1372,63720.0
2018-08-30 12:25:00,14.21,14.22,14.2,14.2,95848.0,13.1372,13.1464,13.1279,13.1279,95848.0
2018-08-30 12:30:00,14.21,14.21,14.17,14.19,261275.0,13.1372,13.1372,13.1002,13.1187,261275.0
2018-08-30 12:35:00,14.18,14.22,14.18,14.22,110540.0,13.1094,13.1464,13.1094,13.1464,110540.0
2018-08-30 12:40:00,14.22,14.26,14.21,14.26,126396.0,13.1464,13.1834,13.1372,13.1834,126396.0
2018-08-30 12:45:00,14.25,14.26,14.24,14.25,93252.0,13.1741,13.1834,13.1649,13.1741,93252.0
2018-08-30 12:50:00,14.25,14.28,14.24,14.27,141235.0,13.1741,13.2019,13.1649,13.1926,141235.0
2018-08-30 12:55:00,14.27,14.28,14.26,14.27,98366.0,13.1926,13.2019,13.1834,13.1926,98366.0
2018-08-30 13:00:00,14.26,14.3,14.26,14.28,222990.0,13.1834,13.2204,13.1834,13.2019,222990.0
2018-08-30 13:05:00,14.28,14.28,14.26,14.27,34806.0,13.2019,13.2019,13.1834,13.1926,34806.0
2018-08-30 13:10:00,14.27,14.27,14.24,14.25,51373.0,13.1926,13.1926,13.1649,13.1741,51373.0
2018-08-30 13:15:00,14.25,14.29,14.24,14.27,67475.0,13.1741,13.2111,13.1649,13.1926,67475.0
2018-08-30 13:20:00,14.28,14.28,14.25,14.26,69498.0,13.2019,13.2019,13.1741,13.1834,69498.0
2018-08-30 13:25:00,14.26,14.26,14.24,14.24,35037.0,13.1834,13.1834,13.1649,13.1649,35037.0
2018-08-30 13:30:00,14.25,14.25,14.23,14.23,57600.0,13.1741,13.1741,13.1557,13.1557,57600.0
2018-08-30 13:35:00,14.24,14.29,14.23,14.27,148526.0,13.1649,13.2111,13.1557,13.1926,148526.0
2018-08-30 13:40:00,14.28,14.28,14.27,14.28,27373.0,13.2019,13.2019,13.1926,13.2019,27373.0
2018-08-30 13:45:00,14.28,14.31,14.27,14.31,82377.0,13.2019,13.2296,13.1926,13.2296,82377.0
2018-08-30 13:50:00,14.3,14.3,14.27,14.27,98600.0,13.2204,13.2204,13.1926,13.1926,98600.0
2018-08-30 13:55:00,14.27,14.28,14.26,14.27,52351.0,13.1926,13.2019,13.1834,13.1926,52351.0
2018-08-30 14:00:00,14.26,14.27,14.25,14.25,66707.0,13.1834,13.1926,13.1741,13.1741,66707.0
2018-08-30 14:05:00,14.26,14.26,14.24,14.25,61067.0,13.1834,13.1834,13.1649,13.1741,61067.0
2018-08-30 14:10:00,14.25,14.25,14.22,14.24,121766.0,13.1741,13.1741,13.1464,13.1649,121766.0
2018-08-30 14:15:00,14.24,14.24,14.15,14.17,370006.0,13.1649,13.1649,13.0817,13.1002,370006.0
2018-08-30 14:20:00,14.17,14.17,14.11,14.14,397981.0,13.1002,13.1002,13.0447,13.0725,397981.0
2018-08-30 14:25:00,14.15,14.17,14.13,14.15,149791.0,13.0817,13.1002,13.0632,13.0817,149791.0
2018-08-30 14:30:00,14.14,14.16,14.11,14.16,199310.0,13.0725,13.0909,13.0447,13.0909,199310.0
2018-08-30 14:35:00,14.15,14.17,14.15,14.16,48438.0,13.0817,13.1002,13.0817,13.0909,48438.0
2018-08-30 14:40:00,14.17,14.17,14.14,14.14,132882.0,13.1002,13.1002,13.0725,13.0725,132882.0
2018-08-30 14:45:00,14.15,14.18,14.14,14.16,220927.0,13.0817,13.1094,13.0725,13.0909,220927.0
2018-08-30 14:50:00,14.16,14.16,14.13,14.15,150889.0,13.0909,13.0909,13.0632,13.0817,150889.0
2018-08-30 14:55:00,14.14,14.15,14.13,14.14,90835.0,13.0725,13.0817,13.0632,13.0725,90835.0
2018-08-30 15:00:00,14.13,14.14,14.11,14.12,211414.0,13.0632,13.0725,13.0447,13.054,211414.0
2018-08-30 15:05:00,14.13,14.13,14.11,14.12,421929.0,13.0632,13.0632,13.0447,13.054,421929.0
2018-08-30 15:10:00,14.12,14.12,14.07,14.08,492304.0,13.054,13.054,13.0077,13.017,492304.0
2018-08-30 15:15:00,14.08,14.08,14.03,14.04,401393.0,13.017,13.017,12.9708,12.98,401393.0
2018-08-30 15:20:00,14.04,14.11,14.04,14.1,197852.0,12.98,13.0447,12.98,13.0355,197852.0
2018-08-30 15:25:00,14.1,14.1,14.09,14.1,71051.0,13.0355,13.0355,13.0262,13.0355,71051.0
2018-08-30 15:30:00,14.1,14.13,14.09,14.13,174593.0,13.0355,13.0632,13.0262,13.0632,174593.0
2018-08-30 15:35:00,14.13,14.14,14.12,14.14,354865.0,13.0632,13.0725,13.054,13.0725,354865.0
2018-08-30 15:40:00,14.14,14.15,14.13,14.14,239194.0,13.0725,13.0817,13.0632,13.0725,239194.0
2018-08-30 15:45:00,14.14,14.15,14.13,14.15,195735.0,13.0725,13.0817,13.0632,13.0817,195735.0
2018-08-30 15:50:00,14.15,14.16,14.14,14.16,380278.0,13.0817,13.0909,13.0725,13.0909,380278.0
2018-08-30 15:55:00,14.16,14.17,14.14,14.15,1060801.0,13.0909,13.1002,13.0725,13.0817,1060801.0
2018-08-31 09:30:00,14.1,14.1,13.95,14.0,573548.0,13.0355,13.0355,12.8968,12.943,573548.0
2018-08-31 09:35:00,14.0,14.07,13.98,14.07,184405.0,12.943,13.0077,12.9245,13.0077,184405.0
2018-08-31 09:40:00,14.07,14.13,14.05,14.13,166850.0,13.0077,13.0632,12.9892,13.0632,166850.0
2018-08-31 09:45:00,14.13,14.17,14.12,14.13,132342.0,13.0632,13.1002,13.054,13.0632,132342.0
2018-08-31 09:50:00,14.14,14.17,14.1,14.15,139010.0,13.0725,13.1002,13.0355,13.0817,139010.0
2018-08-31 09:55:00,14.15,14.22,14.14,14.2,162540.0,13.0817,13.1464,13.0725,13.1279,162540.0
2018-08-31 10:00:00,14.21,14.21,14.16,14.16,117956.0,13.1372,13.1372,13.0909,13.0909,117956.0
2018-08-31 10:05:00,14.16,14.26,14.16,14.24,217337.0,13.0909,13.1834,13.0909,13.1649,217337.0
2018-08-31 10:10:00,14.25,14.31,14.22,14.31,322809.0,13.1741,13.2296,13.1464,13.2296,322809.0
2018-08-31 10:15:00,14.31,14.31,14.24,14.27,220672.0,13.2296,13.2296,13.1649,13.1926,220672.0
2018-08-31 10:20:00,14.27,14.28,14.23,14.25,89011.0,13.1926,13.2019,13.1557,13.1741,89011.0
2018-08-31 10:25:00,14.25,14.25,14.17,14.22,191151.0,13.1741,13.1741,13.1002,13.1464,191151.0
2018-08-31 10:30:00,14.23,14.27,14.22,14.23,103879.0,13.1557,13.1926,13.1464,13.1557,103879.0
2018-08-31 10:35:00,14.23,14.24,14.21,14.23,74428.0,13.1557,13.1649,13.1372,13.1557,74428.0
2018-08-31 10:40:00,14.23,14.25,14.18,14.2,148860.0,13.1557,13.1741,13.1094,13.1279,148860.0
2018-08-31 10:45:00,14.2,14.21,14.18,14.19,112878.0,13.1279,13.1372,13.1094,13.1187,112878.0
2018-08-31 10:50:00,14.18,14.19,14.14,14.14,193878.0,13.1094,13.1187,13.0725,13.0725,193878.0
2018-08-31 10:55:00,14.15,14.15,14.12,14.14,171818.0,13.0817,13.0817,13.054,13.0725,171818.0
2018-08-31 11:00:00,14.14,14.17,14.12,14.15,162503.0,13.0725,13.1002,13.054,13.0817,162503.0
2018-08-31 11:05:00,14.16,14.19,14.14,14.16,298383.0,13.0909,13.1187,13.0725,13.0909,298383.0
2018-08-31 11:10:00,14.15,14.16,14.14,14.15,89815.0,13.0817,13.0909,13.0725,13.0817,89815.0
2018-08-31 11:15:00,14.15,14.18,14.14,14.15,130766.0,13.0817,13.1094,13.0725,13.0817,130766.0
2018-08-31 11:20:00,14.15,14.16,14.08,14.12,316558.0,13.0817,13.0909,13.017,13.054,316558.0
2018-08-31 11:25:00,14.12,14.13,14.1,14.12,59341.0,13.054,13.0632,13.0355,13.054,59341.0
2018-08-31 11:30:00,14.12,14.15,14.11,14.14,77110.0,13.054,13.0817,13.0447,13.0725,77110.0
2018-08-31 11:35:00,14.14,14.19,14.13,14.19,81495.0,13.0725,13.1187,13.0632,13.1187,81495.0
2018-08-31 11:40:00,14.19,14.19,14.12,14.12,77811.0,13.1187,13.1187,13.054,13.054,77811.0
2018-08-31 11:45:00,14.13,14.14,14.11,14.12,96421.0,13.0632,13.0725,13.0447,13.054,96421.0
2018-08-31 11:50:00,14.12,14.14,14.11,14.12,77403.0,13.054,13.0725,13.0447,13.054,77403.0
2018-08-31 11:55:00,14.12,14.13,14.07,14.09,125388.0,13.054,13.0632,13.0077,13.0262,125388.0
2018-08-31 12:00:00,14.09,14.09,14.04,14.05,280449.0,13.0262,13.0262,12.98,12.9892,280449.0
2018-08-31 12:05:00,14.05,14.05,13.99,14.04,467760.0,12.9892,12.9892,12.9338,12.98,467760.0
2018-08-31 12:10:00,14.04,14.04,14.02,14.03,93998.0,12.98,12.98,12.9615,12.9708,93998.0
2018-08-31 12:15:00,14.03,14.06,14.03,14.06,185041.0,12.9708,12.9985,12.9708,12.9985,185041.0
2018-08-31 12:20:00,14.06,14.06,14.01,14.03,73457.0,12.9985,12.9985,12.9523,12.9708,73457.0
2018-08-31 12:25:00,14.03,14.04,14.01,14.04,90876.0,12.9708,12.98,12.9523,12.98,90876.0
2018-08-31 12:30:00,14.04,14.04,13.99,14.04,184474.0,12.98,12.98,12.9338,12.98,184474.0
2018-08-31 12:35:00,14.04,14.07,14.03,14.06,125048.0,12.98,13.0077,12.9708,12.9985,125048.0
2018-08-31 12:40:00,14.06,14.09,14.06,14.08,84426.0,12.9985,13.0262,12.9985,13.017,84426.0
2018-08-31 12:45:00,14.09,14.1,14.07,14.08,104451.0,13.0262,13.0355,13.0077,13.017,104451.0
2018-08-31 12:50:00,14.08,14.09,14.07,14.07,69634.0,13.017,13.0262,13.0077,13.0077,69634.0
2018-08-31 12:55:00,14.08,14.09,14.07,14.07,46929.0,13.017,13.0262,13.0077,13.0077,46929.0
2018-08-31 13:00:00,14.08,14.11,14.07,14.09,89987.0,13.017,13.0447,13.0077,13.0262,89987.0
2018-08-31 13:05:00,14.09,14.12,14.08,14.12,73156.0,13.0262,13.054,13.017,13.054,73156.0
2018-08-31 13:10:00,14.12,14.12,14.11,14.12,30744.0,13.054,13.054,13.0447,13.054,30744.0
2018-08-31 13:15:00,14.12,14.13,14.1,14.11,58693.0,13.054,13.0632,13.0355,13.0447,58693.0
2018-08-31 13:20:00,14.11,14.11,14.1,14.11,28059.0,13.0447,13.0447,13.0355,13.0447,28059.0
2018-08-31 13:25:00,14.1,14.11,14.06,14.08,119966.0,13.0355,13.0447,12.9985,13.017,119966.0
2018-08-31 13:30:00,14.09,14.09,14.04,14.05,126254.0,13.0262,13.0262,12.98,12.9892,126254.0
2018-08-31 13:35:00,14.05,14.08,14.05,14.08,60367.0,12.9892,13.017,12.9892,13.017,60367.0
2018-08-31 13:40:00,14.08,14.08,14.06,14.06,59696.0,13.017,13.017,12.9985,12.9985,59696.0
2018-08-31 13:45:00,14.07,14.1,14.06,14.1,58609.0,13.0077,13.0355,12.9985,13.0355,58609.0
2018-08-31 13:50:00,14.1,14.1,14.09,14.1,24869.0,13.0355,13.0355,13.0262,13.0355,24869.0
2018-08-31 13:55:00,14.09,14.1,14.07,14.09,85730.0,13.0262,13.0355,13.0077,13.0262,85730.0
2018-08-31 14:00:00,14.09,14.09,14.07,14.08,55978.0,13.0262,13.0262,13.0077,13.017,55978.0
2018-08-31 14:05:00,14.09,14.09,14.07,14.08,53977.0,13.0262,13.0262,13.0077,13.017,53977.0
2018-08-31 14:10:00,14.08,14.08,14.05,14.06,48861.0,13.017,13.017,12.9892,12.9985,48861.0
2018-08-31 14:15:00,14.06,14.06,14.02,14.03,69464.0,12.9985,12.9985,12.9615,12.9708,69464.0
2018-08-31 14:20:00,14.03,14.03,14.02,14.02,53146.0,12.9708,12.9708,12.9615,12.9615,53146.0
2018-08-31 14:25:00,14.02,14.05,14.02,14.05,79711.0,12.9615,12.9892,12.9615,12.9892,79711.0
2018-08-31 14:30:00,14.05,14.05,14.02,14.04,62531.0,12.9892,12.9892,12.9615,12.98,62531.0
2018-08-31 14:35:00,14.04,14.04,14.02,14.03,49967.0,12.98,12.98,12.9615,12.9708,49967.0
2018-08-31 14:40:00,14.03,14.05,14.02,14.03,130082.0,12.9708,12.9892,12.9615,12.9708,130082.0
2018-08-31 14:45:00,14.03,14.03,14.01,14.02,85722.0,12.9708,12.9708,12.9523,12.9615,85722.0
2018-08-31 14:50:00,14.02,14.09,14.01,14.08,230782.0,12.9615,13.0262,12.9523,13.017,230782.0
2018-08-31 14:55:00,14.08,14.08,14.03,14.04,109232.0,13.017,13.017,12.9708,12.98,109232.0
2018-08-31 15:00:00,14.04,14.07,14.04,14.07,72369.0,12.98,13.0077,12.98,13.0077,72369.0
2018-08-31 15:05:00,14.07,14.07,14.06,14.07,35045.0,13.0077,13.0077,12.9985,13.0077,35045.0
2018-08-31 15:10:00,14.07,14.07,14.06,14.06,50303.0,13.0077,13.0077,12.9985,12.9985,50303.0
2018-08-31 15:15:00,14.07,14.07,14.06,14.07,60469.0,13.0077,13.0077,12.9985,13.0077,60469.0
2018-08-31 15:20:00,14.07,14.07,14.01,14.04,189028.0,13.0077,13.0077,12.9523,12.98,189028.0
2018-08-31 15:25:00,14.04,14.04,13.99,13.99,184653.0,12.98,12.98,12.9338,12.9338,184653.0
2018-08-31 15:30:00,13.99,14.05,13.99,14.04,276072.0,12.9338,12.9892,12.9338,12.98,276072.0
2018-08-31 15:35:00,14.04,14.08,14.04,14.07,183190.0,12.98,13.017,12.98,13.0077,183190.0
2018-08-31 15:40:00,14.06,14.06,14.02,14.05,291448.0,12.9985,12.9985,12.9615,12.9892,291448.0
2018-08-31 15:45:00,14.04,14.08,14.04,14.04,318598.0,12.98,13.017,12.98,12.98,318598.0
2018-08-31 15:50:00,14.05,14.06,14.04,14.04,278497.0,12.9892,12.9985,12.98,12.98,278497.0
2018-08-31 15:55:00,14.05,14.06,14.04,14.05,928811.0,12.9892,12.9985,12.98,12.9892,928811.0
2018-09-04 09:30:00,13.63,13.73,13.46,13.52,1027354.0,12.601,12.6934,12.4438,12.4993,1027354.0
2018-09-04 09:35:00,13.53,13.54,13.45,13.52,677403.0,12.5085,12.5178,12.4345,12.4993,677403.0
2018-09-04 09:40:00,13.52,13.61,13.51,13.6,445612.0,12.4993,12.5825,12.49,12.5732,445612.0
2018-09-04 09:45:00,13.6,13.61,13.51,13.52,342828.0,12.5732,12.5825,12.49,12.4993,342828.0
2018-09-04 09:50:00,13.52,13.52,13.4,13.41,692073.0,12.4993,12.4993,12.3883,12.3976,692073.0
2018-09-04 09:55:00,13.41,13.47,13.39,13.46,570486.0,12.3976,12.453,12.3791,12.4438,570486.0
2018-09-04 10:00:00,13.47,13.54,13.46,13.5,345711.0,12.453,12.5178,12.4438,12.4808,345711.0
2018-09-04 10:05:00,13.5,13.54,13.48,13.54,173745.0,12.4808,12.5178,12.4623,12.5178,173745.0
2018-09-04 10:10:00,13.54,13.57,13.48,13.49,276170.0,12.5178,12.5455,12.4623,12.4715,276170.0
2018-09-04 10:15:00,13.5,13.5,13.47,13.5,164804.0,12.4808,12.4808,12.453,12.4808,164804.0
2018-09-04 10:20:00,13.5,13.52,13.49,13.51,221299.0,12.4808,12.4993,12.4715,12.49,221299.0
2018-09-04 10:25:00,13.51,13.52,13.49,13.49,151391.0,12.49,12.4993,12.4715,12.4715,151391.0
2018-09-04 10:30:00,13.5,13.5,13.47,13.48,201753.0,12.4808,12.4808,12.453,12.4623,201753.0
2018-09-04 10:35:00,13.48,13.48,13.42,13.46,300059.0,12.4623,12.4623,12.4068,12.4438,300059.0
2018-09-04 10:40:00,13.46,13.53,13.46,13.52,239634.0,12.4438,12.5085,12.4438,12.4993,239634.0
2018-09-04 10:45:00,13.51,13.56,13.49,13.56,198850.0,12.49,12.5362,12.4715,12.5362,198850.0
2018-09-04 10:50:00,13.56,13.61,13.55,13.6,165532.0,12.5362,12.5825,12.527,12.5732,165532.0
2018-09-04 10:55:00,13.6,13.6,13.56,13.57,101652.0,12.5732,12.5732,12.5362,12.5455,101652.0
2018-09-04 11:00:00,13.57,13.58,13.55,13.58,151128.0,12.5455,12.5547,12.527,12.5547,151128.0
2018-09-04 11:05:00,13.58,13.59,13.54,13.57,233626.0,12.5547,12.564,12.5178,12.5455,233626.0
2018-09-04 11:10:00,13.57,13.6,13.55,13.57,204698.0,12.5455,12.5732,12.527,12.5455,204698.0
2018-09-04 11:15:00,13.57,13.57,13.53,13.56,171196.0,12.5455,12.5455,12.5085,12.5362,171196.0
2018-09-04 11:20:00,13.56,13.56,13.52,13.53,154069.0,12.5362,12.5362,12.4993,12.5085,154069.0
2018-09-04 11:25:00,13.53,13.53,13.5,13.51,247421.0,12.5085,12.5085,12.4808,12.49,247421.0
2018-09-04 11:30:00,13.51,13.51,13.49,13.51,155484.0,12.49,12.49,12.4715,12.49,155484.0
2018-09-04 11:35:00,13.5,13.51,13.47,13.51,144909.0,12.4808,12.49,12.453,12.49,144909.0
2018-09-04 11:40:00,13.5,13.51,13.47,13.48,100896.0,12.4808,12.49,12.453,12.4623,100896.0
2018-09-04 11:45:00,13.48,13.49,13.47,13.47,146329.0,12.4623,12.4715,12.453,12.453,146329.0
2018-09-04 11:50:00,13.47,13.48,13.43,13.45,139994.0,12.453,12.4623,12.4161,12.4345,139994.0
2018-09-04 11:55:00,13.45,13.46,13.43,13.43,107750.0,12.4345,12.4438,12.4161,12.4161,107750.0
2018-09-04 12:00:00,13.43,13.46,13.42,13.45,212034.0,12.4161,12.4438,12.4068,12.4345,212034.0
2018-09-04 12:05:00,13.45,13.46,13.44,13.46,59084.0,12.4345,12.4438,12.4253,12.4438,59084.0
2018-09-04 12:10:00,13.46,13.47,13.44,13.45,71690.0,12.4438,12.453,12.4253,12.4345,71690.0
2018-09-04 12:15:00,13.45,13.48,13.44,13.48,60821.0,12.4345,12.4623,12.4253,12.4623,60821.0
2018-09-04 12:20:00,13.47,13.48,13.44,13.44,82382.0,12.453,12.4623,12.4253,12.4253,82382.0
2018-09-04 12:25:00,13.44,13.46,13.42,13.45,454337.0,12.4253,12.4438,12.4068,12.4345,454337.0
2018-09-04 12:30:00,13.46,13.46,13.44,13.45,102343.0,12.4438,12.4438,12.4253,12.4345,102343.0
2018-09-04 12:35:00,13.45,13.45,13.41,13.43,99855.0,12.4345,12.4345,12.3976,12.4161,99855.0
2018-09-04 12:40:00,13.42,13.45,13.42,13.45,280896.0,12.4068,12.4345,12.4068,12.4345,280896.0
2018-09-04 12:45:00,13.45,13.46,13.42,13.46,211769.0,12.4345,12.4438,12.4068,12.4438,211769.0
2018-09-04 12:50:00,13.46,13.47,13.43,13.44,143934.0,12.4438,12.453,12.4161,12.4253,143934.0
2018-09-04 12:55:00,13.44,13.45,13.42,13.43,82737.0,12.4253,12.4345,12.4068,12.4161,82737.0
2018-09-04 13:00:00,13.43,13.46,13.42,13.44,139660.0,12.4161,12.4438,12.4068,12.4253,139660.0
2018-09-04 13:05:00,13.43,13.45,13.42,13.42,42115.0,12.4161,12.4345,12.4068,12.4068,42115.0
2018-09-04 13:10:00,13.42,13.46,13.42,13.45,137969.0,12.4068,12.4438,12.4068,12.4345,137969.0
2018-09-04 13:15:00,13.46,13.47,13.45,13.45,217588.0,12.4438,12.453,12.4345,12.4345,217588.0
2018-09-04 13:20:00,13.45,13.47,13.44,13.45,317980.0,12.4345,12.453,12.4253,12.4345,317980.0
2018-09-04 13:25:00,13.45,13.47,13.44,13.46,172396.0,12.4345,12.453,12.4253,12.4438,172396.0
2018-09-04 13:30:00,13.46,13.49,13.46,13.49,96526.0,12.4438,12.4715,12.4438,12.4715,96526.0
2018-09-04 13:35:00,13.49,13.51,13.48,13.49,274823.0,12.4715,12.49,12.4623,12.4715,274823.0
2018-09-04 13:40:00,13.48,13.51,13.47,13.48,198454.0,12.4623,12.49,12.453,12.4623,198454.0
2018-09-04 13:45:00,13.48,13.5,13.47,13.5,71975.0,12.4623,12.4808,12.453,12.4808,71975.0
2018-09-04 13:50:00,13.5,13.52,13.5,13.52,107981.0,12.4808,12.4993,12.4808,12.4993,107981.0
2018-09-04 13:55:00,13.52,13.52,13.5,13.5,65183.0,12.4993,12.4993,12.4808,12.4808,65183.0
2018-09-04 14:00:00,13.51,13.52,13.5,13.52,53932.0,12.49,12.4993,12.4808,12.4993,53932.0
2018-09-04 14:05:00,13.52,13.54,13.51,13.54,85185.0,12.4993,12.5178,12.49,12.5178,85185.0
2018-09-04 14:10:00,13.54,13.54,13.51,13.52,121941.0,12.5178,12.5178,12.49,12.4993,121941.0
2018-09-04 14:15:00,13.52,13.56,13.51,13.56,94554.0,12.4993,12.5362,12.49,12.5362,94554.0
2018-09-04 14:20:00,13.56,13.57,13.55,13.57,47052.0,12.5362,12.5455,12.527,12.5455,47052.0
2018-09-04 14:25:00,13.57,13.57,13.54,13.54,100128.0,12.5455,12.5455,12.5178,12.5178,100128.0
2018-09-04 14:30:00,13.54,13.55,13.51,13.51,229825.0,12.5178,12.527,12.49,12.49,229825.0
2018-09-04 14:35:00,13.52,13.52,13.5,13.5,73393.0,12.4993,12.4993,12.4808,12.4808,73393.0
2018-09-04 14:40:00,13.5,13.53,13.5,13.53,118686.0,12.4808,12.5085,12.4808,12.5085,118686.0
2018-09-04 14:45:00,13.53,13.53,13.51,13.52,63143.0,12.5085,12.5085,12.49,12.4993,63143.0
2018-09-04 14:50:00,13.51,13.52,13.51,13.51,44257.0,12.49,12.4993,12.49,12.49,44257.0
2018-09-04 14:55:00,13.52,13.54,13.51,13.54,103300.0,12.4993,12.5178,12.49,12.5178,103300.0
2018-09-04 15:00:00,13.54,13.54,13.51,13.52,100380.0,12.5178,12.5178,12.49,12.4993,100380.0
2018-09-04 15:05:00,13.52,13.54,13.51,13.54,121492.0,12.4993,12.5178,12.49,12.5178,121492.0
2018-09-04 15:10:00,13.54,13.54,13.53,13.54,64447.0,12.5178,12.5178,12.5085,12.5178,64447.0
2018-09-04 15:15:00,13.54,13.54,13.53,13.54,91167.0,12.5178,12.5178,12.5085,12.5178,91167.0
2018-09-04 15:20:00,13.54,13.54,13.52,13.53,167761.0,12.5178,12.5178,12.4993,12.5085,167761.0
2018-09-04 15:25:00,13.53,13.53,13.52,13.53,98306.0,12.5085,12.5085,12.4993,12.5085,98306.0
2018-09-04 15:30:00,13.53,13.53,13.52,13.53,150664.0,12.5085,12.5085,12.4993,12.5085,150664.0
2018-09-04 15:35:00,13.53,13.54,13.52,13.54,231184.0,12.5085,12.5178,12.4993,12.5178,231184.0
2018-09-04 15:40:00,13.54,13.54,13.49,13.49,406227.0,12.5178,12.5178,12.4715,12.4715,406227.0
2018-09-04 15:45:00,13.49,13.5,13.48,13.48,376671.0,12.4715,12.4808,12.4623,12.4623,376671.0
2018-09-04 15:50:00,13.48,13.49,13.46,13.48,465497.0,12.4623,12.4715,12.4438,12.4623,465497.0
2018-09-04 15:55:00,13.47,13.49,13.46,13.48,1485311.0,12.453,12.4715,12.4438,12.4623,1485311.0
2018-09-05 09:30:00,13.54,13.54,13.43,13.44,524985.0,12.5178,12.5178,12.4161,12.4253,524985.0
2018-09-05 09:35:00,13.44,13.55,13.4,13.55,217071.0,12.4253,12.527,12.3883,12.527,217071.0
2018-09-05 09:40:00,13.54,13.63,13.52,13.6,395320.0,12.5178,12.601,12.4993,12.5732,395320.0
2018-09-05 09:45:00,13.59,13.7,13.58,13.69,287497.0,12.564,12.6657,12.5547,12.6564,287497.0
2018-09-05 09:50:00,13.7,13.7,13.56,13.58,276178.0,12.6657,12.6657,12.5362,12.5547,276178.0
2018-09-05 09:55:00,13.58,13.62,13.52,13.56,222737.0,12.5547,12.5917,12.4993,12.5362,222737.0
2018-09-05 10:00:00,13.56,13.58,13.51,13.58,194291.0,12.5362,12.5547,12.49,12.5547,194291.0
2018-09-05 10:05:00,13.58,13.58,13.52,13.56,176635.0,12.5547,12.5547,12.4993,12.5362,176635.0
2018-09-05 10:10:00,13.56,13.57,13.47,13.47,153596.0,12.5362,12.5455,12.453,12.453,153596.0
2018-09-05 10:15:00,13.47,13.53,13.47,13.5,268248.0,12.453,12.5085,12.453,12.4808,268248.0
2018-09-05 10:20:00,13.5,13.51,13.46,13.5,195518.0,12.4808,12.49,12.4438,12.4808,195518.0
2018-09-05 10:25:00,13.5,13.6,13.49,13.59,231656.0,12.4808,12.5732,12.4715,12.564,231656.0
2018-09-05 10:30:00,13.58,13.59,13.51,13.51,129943.0,12.5547,12.564,12.49,12.49,129943.0
2018-09-05 10:35:00,13.52,13.52,13.48,13.5,114225.0,12.4993,12.4993,12.4623,12.4808,114225.0
2018-09-05 10:40:00,13.5,13.54,13.48,13.54,135554.0,12.4808,12.5178,12.4623,12.5178,135554.0
2018-09-05 10:45:00,13.53,13.57,13.51,13.54,159938.0,12.5085,12.5455,12.49,12.5178,159938.0
2018-09-05 10:50:00,13.54,13.61,13.53,13.61,183748.0,12.5178,12.5825,12.5085,12.5825,183748.0
2018-09-05 10:55:00,13.6,13.63,13.57,13.57,171978.0,12.5732,12.601,12.5455,12.5455,171978.0
2018-09-05 11:00:00,13.57,13.59,13.55,13.57,77852.0,12.5455,12.564,12.527,12.5455,77852.0
2018-09-05 11:05:00,13.57,13.59,13.56,13.59,71013.0,12.5455,12.564,12.5362,12.564,71013.0
2018-09-05 11:10:00,13.59,13.64,13.58,13.62,162331.0,12.564,12.6102,12.5547,12.5917,162331.0
2018-09-05 11:15:00,13.62,13.7,13.61,13.69,257752.0,12.5917,12.6657,12.5825,12.6564,257752.0
2018-09-05 11:20:00,13.69,13.7,13.63,13.67,193411.0,12.6564,12.6657,12.601,12.6379,193411.0
2018-09-05 11:25:00,13.66,13.67,13.6,13.6,137099.0,12.6287,12.6379,12.5732,12.5732,137099.0
2018-09-05 11:30:00,13.6,13.64,13.58,13.62,125638.0,12.5732,12.6102,12.5547,12.5917,125638.0
2018-09-05 11:35:00,13.62,13.66,13.6,13.66,95434.0,12.5917,12.6287,12.5732,12.6287,95434.0
2018-09-05 11:40:00,13.66,13.67,13.62,13.63,83470.0,12.6287,12.6379,12.5917,12.601,83470.0
2018-09-05 11:45:00,13.63,13.64,13.59,13.62,112994.0,12.601,12.6102,12.564,12.5917,112994.0
2018-09-05 11:50:00,13.62,13.66,13.61,13.65,94015.0,12.5917,12.6287,12.5825,12.6194,94015.0
2018-09-05 11:55:00,13.64,13.66,13.63,13.63,65131.0,12.6102,12.6287,12.601,12.601,65131.0
2018-09-05 12:00:00,13.63,13.66,13.63,13.64,101168.0,12.601,12.6287,12.601,12.6102,101168.0
2018-09-05 12:05:00,13.65,13.65,13.63,13.63,69667.0,12.6194,12.6194,12.601,12.601,69667.0
2018-09-05 12:10:00,13.63,13.64,13.6,13.61,71416.0,12.601,12.6102,12.5732,12.5825,71416.0
2018-09-05 12:15:00,13.62,13.65,13.61,13.65,86908.0,12.5917,12.6194,12.5825,12.6194,86908.0
2018-09-05 12:20:00,13.65,13.65,13.63,13.64,38258.0,12.6194,12.6194,12.601,12.6102,38258.0
2018-09-05 12:25:00,13.63,13.64,13.61,13.63,108508.0,12.601,12.6102,12.5825,12.601,108508.0
2018-09-05 12:30:00,13.63,13.66,13.62,13.65,85328.0,12.601,12.6287,12.5917,12.6194,85328.0
2018-09-05 12:35:00,13.65,13.66,13.63,13.63,51497.0,12.6194,12.6287,12.601,12.601,51497.0
2018-09-05 12:40:00,13.63,13.64,13.61,13.62,64447.0,12.601,12.6102,12.5825,12.5917,64447.0
2018-09-05 12:45:00,13.62,13.63,13.61,13.63,49683.0,12.5917,12.601,12.5825,12.601,49683.0
2018-09-05 12:50:00,13.63,13.65,13.62,13.65,76172.0,12.601,12.6194,12.5917,12.6194,76172.0
2018-09-05 12:55:00,13.65,13.65,13.61,13.62,101184.0,12.6194,12.6194,12.5825,12.5917,101184.0
2018-09-05 13:00:00,13.61,13.63,13.61,13.63,122445.0,12.5825,12.601,12.5825,12.601,122445.0
2018-09-05 13:05:00,13.63,13.64,13.61,13.63,113007.0,12.601,12.6102,12.5825,12.601,113007.0
2018-09-05 13:10:00,13.63,13.65,13.63,13.65,71347.0,12.601,12.6194,12.601,12.6194,71347.0
2018-09-05 13:15:00,13.65,13.68,13.64,13.68,140096.0,12.6194,12.6472,12.6102,12.6472,140096.0
2018-09-05 13:20:00,13.67,13.71,13.67,13.7,292040.0,12.6379,12.6749,12.6379,12.6657,292040.0
2018-09-05 13:25:00,13.7,13.7,13.67,13.69,91329.0,12.6657,12.6657,12.6379,12.6564,91329.0
2018-09-05 13:30:00,13.69,13.7,13.67,13.68,192276.0,12.6564,12.6657,12.6379,12.6472,192276.0
2018-09-05 13:35:00,13.68,13.68,13.65,13.65,66491.0,12.6472,12.6472,12.6194,12.6194,66491.0
2018-09-05 13:40:00,13.65,13.67,13.64,13.66,122503.0,12.6194,12.6379,12.6102,12.6287,122503.0
2018-09-05 13:45:00,13.67,13.69,13.66,13.67,193359.0,12.6379,12.6564,12.6287,12.6379,193359.0
2018-09-05 13:50:00,13.67,13.71,13.67,13.71,89286.0,12.6379,12.6749,12.6379,12.6749,89286.0
2018-09-05 13:55:00,13.7,13.71,13.69,13.71,78437.0,12.6657,12.6749,12.6564,12.6749,78437.0
2018-09-05 14:00:00,13.71,13.74,13.7,13.7,143009.0,12.6749,12.7027,12.6657,12.6657,143009.0
2018-09-05 14:05:00,13.71,13.72,13.7,13.71,100698.0,12.6749,12.6842,12.6657,12.6749,100698.0
2018-09-05 14:10:00,13.71,13.72,13.68,13.68,108890.0,12.6749,12.6842,12.6472,12.6472,108890.0
2018-09-05 14:15:00,13.69,13.71,13.68,13.71,110766.0,12.6564,12.6749,12.6472,12.6749,110766.0
2018-09-05 14:20:00,13.71,13.71,13.69,13.71,99008.0,12.6749,12.6749,12.6564,12.6749,99008.0
2018-09-05 14:25:00,13.71,13.71,13.7,13.71,82090.0,12.6749,12.6749,12.6657,12.6749,82090.0
2018-09-05 14:30:00,13.71,13.71,13.68,13.69,126106.0,12.6749,12.6749,12.6472,12.6564,126106.0
2018-09-05 14:35:00,13.68,13.72,13.68,13.71,117355.0,12.6472,12.6842,12.6472,12.6749,117355.0
2018-09-05 14:40:00,13.71,13.71,13.68,13.69,128183.0,12.6749,12.6749,12.6472,12.6564,128183.0
2018-09-05 14:45:00,13.69,13.69,13.67,13.68,117049.0,12.6564,12.6564,12.6379,12.6472,117049.0
2018-09-05 14:50:00,13.69,13.69,13.66,13.68,102697.0,12.6564,12.6564,12.6287,12.6472,102697.0
2018-09-05 14:55:00,13.68,13.68,13.67,13.68,73612.0,12.6472,12.6472,12.6379,12.6472,73612.0
2018-09-05 15:00:00,13.68,13.68,13.67,13.68,69446.0,12.6472,12.6472,12.6379,12.6472,69446.0
2018-09-05 15:05:00,13.68,13.68,13.66,13.67,196885.0,12.6472,12.6472,12.6287,12.6379,196885.0
2018-09-05 15:10:00,13.67,13.68,13.65,13.68,200228.0,12.6379,12.6472,12.6194,12.6472,200228.0
2018-09-05 15:15:00,13.68,13.69,13.67,13.69,121002.0,12.6472,12.6564,12.6379,12.6564,121002.0
2018-09-05 15:20:00,13.69,13.69,13.68,13.69,73793.0,12.6564,12.6564,12.6472,12.6564,73793.0
2018-09-05 15:25:00,13.69,13.7,13.68,13.7,133567.0,12.6564,12.6657,12.6472,12.6657,133567.0
2018-09-05 15:30:00,13.7,13.72,13.69,13.72,226666.0,12.6657,12.6842,12.6564,12.6842,226666.0
2018-09-05 15:35:00,13.72,13.74,13.69,13.69,366764.0,12.6842,12.7027,12.6564,12.6564,366764.0
2018-09-05 15:40:00,13.7,13.71,13.68,13.7,389572.0,12.6657,12.6749,12.6472,12.6657,389572.0
2018-09-05 15:45:00,13.7,13.71,13.69,13.7,351132.0,12.6657,12.6749,12.6564,12.6657,351132.0
2018-09-05 15:50:00,13.7,13.71,13.69,13.69,367887.0,12.6657,12.6749,12.6564,12.6564,367887.0
2018-09-05 15:55:00,13.69,13.7,13.67,13.68,1152733.0,12.6564,12.6657,12.6379,12.6472,1152733.0
2018-09-06 09:30:00,13.81,13.9,13.79,13.89,430930.0,12.7674,12.8506,12.7489,12.8413,430930.0
2018-09-06 09:35:00,13.9,13.94,13.86,13.91,299959.0,12.8506,12.8876,12.8136,12.8598,299959.0
2018-09-06 09:40:00,13.91,13.92,13.84,13.9,128305.0,12.8598,12.8691,12.7951,12.8506,128305.0
2018-09-06 09:45:00,13.89,13.92,13.87,13.88,179396.0,12.8413,12.8691,12.8228,12.8321,179396.0
2018-09-06 09:50:00,13.89,13.91,13.86,13.9,171650.0,12.8413,12.8598,12.8136,12.8506,171650.0
2018-09-06 09:55:00,13.9,13.98,13.9,13.98,276141.0,12.8506,12.9245,12.8506,12.9245,276141.0
2018-09-06 10:00:00,13.97,13.99,13.94,13.96,277380.0,12.9153,12.9338,12.8876,12.906,277380.0
2018-09-06 10:05:00,13.96,13.96,13.86,13.88,177833.0,12.906,12.906,12.8136,12.8321,177833.0
2018-09-06 10:10:00,13.87,13.88,13.82,13.82,204893.0,12.8228,12.8321,12.7766,12.7766,204893.0
2018-09-06 10:15:00,13.82,13.83,13.77,13.79,346985.0,12.7766,12.7859,12.7304,12.7489,346985.0
2018-09-06 10:20:00,13.79,13.8,13.74,13.76,301578.0,12.7489,12.7581,12.7027,12.7211,301578.0
2018-09-06 10:25:00,13.76,13.79,13.73,13.79,171740.0,12.7211,12.7489,12.6934,12.7489,171740.0
2018-09-06 10:30:00,13.78,13.79,13.69,13.7,86467.0,12.7396,12.7489,12.6564,12.6657,86467.0
2018-09-06 10:35:00,13.69,13.74,13.68,13.74,105378.0,12.6564,12.7027,12.6472,12.7027,105378.0
2018-09-06 10:40:00,13.74,13.78,13.73,13.77,104237.0,12.7027,12.7396,12.6934,12.7304,104237.0
2018-09-06 10:45:00,13.77,13.77,13.68,13.68,129310.0,12.7304,12.7304,12.6472,12.6472,129310.0
2018-09-06 10:50:00,13.68,13.76,13.68,13.75,110218.0,12.6472,12.7211,12.6472,12.7119,110218.0
2018-09-06 10:55:00,13.75,13.77,13.72,13.73,119608.0,12.7119,12.7304,12.6842,12.6934,119608.0
2018-09-06 11:00:00,13.74,13.75,13.68,13.7,78624.0,12.7027,12.7119,12.6472,12.6657,78624.0
2018-09-06 11:05:00,13.69,13.69,13.64,13.66,143262.0,12.6564,12.6564,12.6102,12.6287,143262.0
2018-09-06 11:10:00,13.65,13.66,13.61,13.63,157555.0,12.6194,12.6287,12.5825,12.601,157555.0
2018-09-06 11:15:00,13.62,13.63,13.55,13.56,214958.0,12.5917,12.601,12.527,12.5362,214958.0
2018-09-06 11:20:00,13.56,13.63,13.55,13.63,214541.0,12.5362,12.601,12.527,12.601,214541.0
2018-09-06 11:25:00,13.63,13.65,13.61,13.61,129113.0,12.601,12.6194,12.5825,12.5825,129113.0
2018-09-06 11:30:00,13.61,13.65,13.6,13.65,102273.0,12.5825,12.6194,12.5732,12.6194,102273.0
2018-09-06 11:35:00,13.65,13.68,13.63,13.65,184268.0,12.6194,12.6472,12.601,12.6194,184268.0
2018-09-06 11:40:00,13.66,13.67,13.61,13.62,70432.0,12.6287,12.6379,12.5825,12.5917,70432.0
2018-09-06 11:45:00,13.61,13.7,13.61,13.69,150122.0,12.5825,12.6657,12.5825,12.6564,150122.0
2018-09-06 11:50:00,13.7,13.7,13.66,13.66,117121.0,12.6657,12.6657,12.6287,12.6287,117121.0
2018-09-06 11:55:00,13.65,13.67,13.62,13.65,211470.0,12.6194,12.6379,12.5917,12.6194,211470.0
2018-09-06 12:00:00,13.65,13.65,13.6,13.65,183042.0,12.6194,12.6194,12.5732,12.6194,183042.0
2018-09-06 12:05:00,13.64,13.65,13.61,13.62,252211.0,12.6102,12.6194,12.5825,12.5917,252211.0
2018-09-06 12:10:00,13.62,13.62,13.58,13.59,41669.0,12.5917,12.5917,12.5547,12.564,41669.0
2018-09-06 12:15:00,13.58,13.6,13.57,13.6,77080.0,12.5547,12.5732,12.5455,12.5732,77080.0
2018-09-06 12:20:00,13.6,13.61,13.55,13.58,106000.0,12.5732,12.5825,12.527,12.5547,106000.0
2018-09-06 12:25:00,13.59,13.59,13.57,13.58,86984.0,12.564,12.564,12.5455,12.5547,86984.0
2018-09-06 12:30:00,13.58,13.6,13.55,13.55,157072.0,12.5547,12.5732,12.527,12.527,157072.0
2018-09-06 12:35:00,13.55,13.59,13.53,13.56,145035.0,12.527,12.564,12.5085,12.5362,145035.0
2018-09-06 12:40:00,13.57,13.59,13.56,13.57,52048.0,12.5455,12.564,12.5362,12.5455,52048.0
2018-09-06 12:45:00,13.58,13.58,13.55,13.55,96962.0,12.5547,12.5547,12.527,12.527,96962.0
2018-09-06 12:50:00,13.55,13.55,13.52,13.52,80233.0,12.527,12.527,12.4993,12.4993,80233.0
2018-09-06 12:55:00,13.52,13.53,13.49,13.53,156610.0,12.4993,12.5085,12.4715,12.5085,156610.0
2018-09-06 13:00:00,13.54,13.54,13.5,13.5,73582.0,12.5178,12.5178,12.4808,12.4808,73582.0
2018-09-06 13:05:00,13.5,13.53,13.5,13.53,40551.0,12.4808,12.5085,12.4808,12.5085,40551.0
2018-09-06 13:10:00,13.52,13.53,13.5,13.53,89468.0,12.4993,12.5085,12.4808,12.5085,89468.0
2018-09-06 13:15:00,13.53,13.58,13.52,13.57,168290.0,12.5085,12.5547,12.4993,12.5455,168290.0
2018-09-06 13:20:00,13.56,13.57,13.55,13.56,56990.0,12.5362,12.5455,12.527,12.5362,56990.0
2018-09-06 13:25:00,13.56,13.57,13.55,13.56,27500.0,12.5362,12.5455,12.527,12.5362,27500.0
2018-09-06 13:30:00,13.57,13.6,13.56,13.59,129518.0,12.5455,12.5732,12.5362,12.564,129518.0
2018-09-06 13:35:00,13.6,13.63,13.59,13.61,99616.0,12.5732,12.601,12.564,12.5825,99616.0
2018-09-06 13:40:00,13.62,13.65,13.61,13.63,76740.0,12.5917,12.6194,12.5825,12.601,76740.0
2018-09-06 13:45:00,13.63,13.65,13.6,13.61,49882.0,12.601,12.6194,12.5732,12.5825,49882.0
2018-09-06 13:50:00,13.6,13.62,13.59,13.61,52569.0,12.5732,12.5917,12.564,12.5825,52569.0
2018-09-06 13:55:00,13.61,13.61,13.59,13.6,38967.0,12.5825,12.5825,12.564,12.5732,38967.0
2018-09-06 14:00:00,13.6,13.62,13.58,13.6,92633.0,12.5732,12.5917,12.5547,12.5732,92633.0
2018-09-06 14:05:00,13.6,13.61,13.58,13.6,121615.0,12.5732,12.5825,12.5547,12.5732,121615.0
2018-09-06 14:10:00,13.59,13.61,13.57,13.58,158574.0,12.564,12.5825,12.5455,12.5547,158574.0
2018-09-06 14:15:00,13.58,13.59,13.56,13.57,55336.0,12.5547,12.564,12.5362,12.5455,55336.0
2018-09-06 14:20:00,13.56,13.57,13.54,13.54,43852.0,12.5362,12.5455,12.5178,12.5178,43852.0
2018-09-06 14:25:00,13.54,13.55,13.53,13.53,67148.0,12.5178,12.527,12.5085,12.5085,67148.0
2018-09-06 14:30:00,13.54,13.59,13.53,13.59,123984.0,12.5178,12.564,12.5085,12.564,123984.0
2018-09-06 14:35:00,13.58,13.59,13.57,13.57,65098.0,12.5547,12.564,12.5455,12.5455,65098.0
2018-09-06 14:40:00,13.58,13.58,13.55,13.57,98168.0,12.5547,12.5547,12.527,12.5455,98168.0
2018-09-06 14:45:00,13.57,13.59,13.57,13.57,90888.0,12.5455,12.564,12.5455,12.5455,90888.0
2018-09-06 14:50:00,13.58,13.58,13.55,13.57,65361.0,12.5547,12.5547,12.527,12.5455,65361.0
2018-09-06 14:55:00,13.57,13.59,13.57,13.58,62013.0,12.5455,12.564,12.5455,12.5547,62013.0
2018-09-06 15:00:00,13.58,13.63,13.57,13.62,101651.0,12.5547,12.601,12.5455,12.5917,101651.0
2018-09-06 15:05:00,13.61,13.64,13.61,13.62,99646.0,12.5825,12.6102,12.5825,12.5917,99646.0
2018-09-06 15:10:00,13.63,13.64,13.62,13.63,79288.0,12.601,12.6102,12.5917,12.601,79288.0
2018-09-06 15:15:00,13.63,13.64,13.61,13.62,97508.0,12.601,12.6102,12.5825,12.5917,97508.0
2018-09-06 15:20:00,13.62,13.62,13.61,13.62,40367.0,12.5917,12.5917,12.5825,12.5917,40367.0
2018-09-06 15:25:00,13.62,13.62,13.61,13.62,78096.0,12.5917,12.5917,12.5825,12.5917,78096.0
2018-09-06 15:30:00,13.61,13.62,13.57,13.57,171855.0,12.5825,12.5917,12.5455,12.5455,171855.0
2018-09-06 15:35:00,13.57,13.59,13.56,13.58,155348.0,12.5455,12.564,12.5362,12.5547,155348.0
2018-09-06 15:40:00,13.58,13.59,13.55,13.59,241112.0,12.5547,12.564,12.527,12.564,241112.0
2018-09-06 15:45:00,13.58,13.6,13.57,13.58,178314.0,12.5547,12.5732,12.5455,12.5547,178314.0
2018-09-06 15:50:00,13.57,13.6,13.57,13.59,306289.0,12.5455,12.5732,12.5455,12.564,306289.0
2018-09-06 15:55:00,13.6,13.61,13.57,13.57,599748.0,12.5732,12.5825,12.5455,12.5455,599748.0
2018-09-07 09:30:00,13.37,13.4,13.15,13.3,1042706.0,12.3606,12.3883,12.1572,12.2959,1042706.0
2018-09-07 09:35:00,13.31,13.38,13.3,13.36,343006.0,12.3051,12.3698,12.2959,12.3513,343006.0
2018-09-07 09:40:00,13.36,13.43,13.34,13.41,317184.0,12.3513,12.4161,12.3329,12.3976,317184.0
2018-09-07 09:45:00,13.41,13.48,13.38,13.43,331818.0,12.3976,12.4623,12.3698,12.4161,331818.0
2018-09-07 09:50:00,13.43,13.5,13.41,13.49,150421.0,12.4161,12.4808,12.3976,12.4715,150421.0
2018-09-07 09:55:00,13.49,13.5,13.44,13.47,147216.0,12.4715,12.4808,12.4253,12.453,147216.0
2018-09-07 10:00:00,13.48,13.51,13.46,13.5,246835.0,12.4623,12.49,12.4438,12.4808,246835.0
2018-09-07 10:05:00,13.5,13.56,13.48,13.54,369996.0,12.4808,12.5362,12.4623,12.5178,369996.0
2018-09-07 10:10:00,13.54,13.55,13.45,13.46,247307.0,12.5178,12.527,12.4345,12.4438,247307.0
2018-09-07 10:15:00,13.46,13.49,13.45,13.46,101410.0,12.4438,12.4715,12.4345,12.4438,101410.0
2018-09-07 10:20:00,13.46,13.53,13.45,13.53,126259.0,12.4438,12.5085,12.4345,12.5085,126259.0
2018-09-07 10:25:00,13.53,13.54,13.48,13.51,342226.0,12.5085,12.5178,12.4623,12.49,342226.0
2018-09-07 10:30:00,13.5,13.54,13.49,13.5,208355.0,12.4808,12.5178,12.4715,12.4808,208355.0
2018-09-07 10:35:00,13.51,13.52,13.41,13.43,324755.0,12.49,12.4993,12.3976,12.4161,324755.0
2018-09-07 10:40:00,13.42,13.43,13.39,13.4,229833.0,12.4068,12.4161,12.3791,12.3883,229833.0
2018-09-07 10:45:00,13.4,13.45,13.39,13.44,177353.0,12.3883,12.4345,12.3791,12.4253,177353.0
2018-09-07 10:50:00,13.44,13.46,13.4,13.41,126244.0,12.4253,12.4438,12.3883,12.3976,126244.0
2018-09-07 10:55:00,13.41,13.43,13.39,13.42,212521.0,12.3976,12.4161,12.3791,12.4068,212521.0
2018-09-07 11:00:00,13.42,13.43,13.39,13.4,105731.0,12.4068,12.4161,12.3791,12.3883,105731.0
2018-09-07 11:05:00,13.4,13.4,13.34,13.34,264141.0,12.3883,12.3883,12.3329,12.3329,264141.0
2018-09-07 11:10:00,13.34,13.35,13.32,13.33,130966.0,12.3329,12.3421,12.3144,12.3236,130966.0
2018-09-07 11:15:00,13.33,13.34,13.31,13.32,159984.0,12.3236,12.3329,12.3051,12.3144,159984.0
2018-09-07 11:20:00,13.33,13.35,13.28,13.29,298916.0,12.3236,12.3421,12.2774,12.2866,298916.0
2018-09-07 11:25:00,13.3,13.31,13.24,13.31,337798.0,12.2959,12.3051,12.2404,12.3051,337798.0
2018-09-07 11:30:00,13.31,13.37,13.3,13.37,199276.0,12.3051,12.3606,12.2959,12.3606,199276.0
2018-09-07 11:35:00,13.37,13.39,13.32,13.34,262627.0,12.3606,12.3791,12.3144,12.3329,262627.0
2018-09-07 11:40:00,13.34,13.34,13.3,13.3,349180.0,12.3329,12.3329,12.2959,12.2959,349180.0
2018-09-07 11:45:00,13.31,13.33,13.31,13.33,96132.0,12.3051,12.3236,12.3051,12.3236,96132.0
2018-09-07 11:50:00,13.33,13.34,13.32,13.34,131722.0,12.3236,12.3329,12.3144,12.3329,131722.0
2018-09-07 11:55:00,13.34,13.35,13.26,13.26,486624.0,12.3329,12.3421,12.2589,12.2589,486624.0
2018-09-07 12:00:00,13.27,13.31,13.25,13.31,177060.0,12.2681,12.3051,12.2496,12.3051,177060.0
2018-09-07 12:05:00,13.3,13.35,13.21,13.23,592084.0,12.2959,12.3421,12.2127,12.2312,592084.0
2018-09-07 12:10:00,13.22,13.24,13.1,13.22,1233630.0,12.2219,12.2404,12.111,12.2219,1233630.0
2018-09-07 12:15:00,13.21,13.22,13.08,13.11,409632.0,12.2127,12.2219,12.0925,12.1202,409632.0
2018-09-07 12:20:00,13.11,13.16,13.09,13.14,269448.0,12.1202,12.1664,12.1017,12.148,269448.0
2018-09-07 12:25:00,13.14,13.15,13.13,13.15,143844.0,12.148,12.1572,12.1387,12.1572,143844.0
2018-09-07 12:30:00,13.15,13.2,13.13,13.13,203081.0,12.1572,12.2034,12.1387,12.1387,203081.0
2018-09-07 12:35:00,13.14,13.14,13.09,13.12,293487.0,12.148,12.148,12.1017,12.1295,293487.0
2018-09-07 12:40:00,13.13,13.15,13.09,13.1,317716.0,12.1387,12.1572,12.1017,12.111,317716.0
2018-09-07 12:45:00,13.11,13.2,13.1,13.19,158149.0,12.1202,12.2034,12.111,12.1942,158149.0
2018-09-07 12:50:00,13.19,13.21,13.15,13.15,232070.0,12.1942,12.2127,12.1572,12.1572,232070.0
2018-09-07 12:55:00,13.16,13.16,13.1,13.11,225189.0,12.1664,12.1664,12.111,12.1202,225189.0
2018-09-07 13:00:00,13.12,13.13,13.09,13.1,363490.0,12.1295,12.1387,12.1017,12.111,363490.0
2018-09-07 13:05:00,13.1,13.11,13.09,13.1,179465.0,12.111,12.1202,12.1017,12.111,179465.0
2018-09-07 13:10:00,13.1,13.12,13.09,13.11,166747.0,12.111,12.1295,12.1017,12.1202,166747.0
2018-09-07 13:15:00,13.1,13.11,13.05,13.11,709972.0,12.111,12.1202,12.0647,12.1202,709972.0
2018-09-07 13:20:00,13.11,13.16,13.1,13.16,200148.0,12.1202,12.1664,12.111,12.1664,200148.0
2018-09-07 13:25:00,13.16,13.19,13.15,13.18,178694.0,12.1664,12.1942,12.1572,12.1849,178694.0
2018-09-07 13:30:00,13.18,13.19,13.15,13.17,245268.0,12.1849,12.1942,12.1572,12.1757,245268.0
2018-09-07 13:35:00,13.17,13.18,13.15,13.18,474627.0,12.1757,12.1849,12.1572,12.1849,474627.0
2018-09-07 13:40:00,13.18,13.18,13.15,13.16,235663.0,12.1849,12.1849,12.1572,12.1664,235663.0
2018-09-07 13:45:00,13.16,13.16,13.12,13.12,203059.0,12.1664,12.1664,12.1295,12.1295,203059.0
2018-09-07 13:50:00,13.12,13.15,13.09,13.11,156204.0,12.1295,12.1572,12.1017,12.1202,156204.0
2018-09-07 13:55:00,13.11,13.11,13.1,13.11,57038.0,12.1202,12.1202,12.111,12.1202,57038.0
2018-09-07 14:00:00,13.11,13.12,13.08,13.1,301944.0,12.1202,12.1295,12.0925,12.111,301944.0
2018-09-07 14:05:00,13.1,13.12,13.08,13.08,366742.0,12.111,12.1295,12.0925,12.0925,366742.0
2018-09-07 14:10:00,13.08,13.12,13.08,13.11,410408.0,12.0925,12.1295,12.0925,12.1202,410408.0
2018-09-07 14:15:00,13.11,13.15,13.1,13.14,420966.0,12.1202,12.1572,12.111,12.148,420966.0
2018-09-07 14:20:00,13.15,13.16,13.12,13.16,179078.0,12.1572,12.1664,12.1295,12.1664,179078.0
2018-09-07 14:25:00,13.16,13.21,13.15,13.21,128668.0,12.1664,12.2127,12.1572,12.2127,128668.0
2018-09-07 14:30:00,13.21,13.22,13.17,13.18,339794.0,12.2127,12.2219,12.1757,12.1849,339794.0
2018-09-07 14:35:00,13.18,13.2,13.18,13.2,78603.0,12.1849,12.2034,12.1849,12.2034,78603.0
2018-09-07 14:40:00,13.2,13.21,13.18,13.19,141807.0,12.2034,12.2127,12.1849,12.1942,141807.0
2018-09-07 14:45:00,13.19,13.22,13.18,13.21,198278.0,12.1942,12.2219,12.1849,12.2127,198278.0
2018-09-07 14:50:00,13.21,13.22,13.2,13.21,115745.0,12.2127,12.2219,12.2034,12.2127,115745.0
2018-09-07 14:55:00,13.22,13.28,13.21,13.28,206106.0,12.2219,12.2774,12.2127,12.2774,206106.0
2018-09-07 15:00:00,13.27,13.3,13.25,13.3,222502.0,12.2681,12.2959,12.2496,12.2959,222502.0
2018-09-07 15:05:00,13.3,13.3,13.24,13.25,271937.0,12.2959,12.2959,12.2404,12.2496,271937.0
2018-09-07 15:10:00,13.25,13.25,13.24,13.25,186785.0,12.2496,12.2496,12.2404,12.2496,186785.0
2018-09-07 15:15:00,13.25,13.25,13.22,13.23,151595.0,12.2496,12.2496,12.2219,12.2312,151595.0
2018-09-07 15:20:00,13.23,13.23,13.14,13.16,422541.0,12.2312,12.2312,12.148,12.1664,422541.0
2018-09-07 15:25:00,13.16,13.23,13.16,13.21,304281.0,12.1664,12.2312,12.1664,12.2127,304281.0
2018-09-07 15:30:00,13.21,13.22,13.19,13.21,390233.0,12.2127,12.2219,12.1942,12.2127,390233.0
2018-09-07 15:35:00,13.21,13.23,13.17,13.18,407357.0,12.2127,12.2312,12.1757,12.1849,407357.0
2018-09-07 15:40:00,13.18,13.18,13.15,13.16,417816.0,12.1849,12.1849,12.1572,12.1664,417816.0
2018-09-07 15:45:00,13.16,13.16,13.13,13.15,499815.0,12.1664,12.1664,12.1387,12.1572,499815.0
2018-09-07 15:50:00,13.14,13.17,13.13,13.15,571936.0,12.148,12.1757,12.1387,12.1572,571936.0
2018-09-07 15:55:00,13.15,13.18,13.14,13.18,1179813.0,12.1572,12.1849,12.148,12.1849,1179813.0
2018-09-10 09:30:00,13.29,13.3,13.2,13.25,287834.0,12.2866,12.2959,12.2034,12.2496,287834.0
2018-09-10 09:35:00,13.26,13.32,13.25,13.3,159176.0,12.2589,12.3144,12.2496,12.2959,159176.0
2018-09-10 09:40:00,13.3,13.34,13.27,13.29,165407.0,12.2959,12.3329,12.2681,12.2866,165407.0
2018-09-10 09:45:00,13.29,13.34,13.28,13.33,124262.0,12.2866,12.3329,12.2774,12.3236,124262.0
2018-09-10 09:50:00,13.33,13.35,13.27,13.29,178693.0,12.3236,12.3421,12.2681,12.2866,178693.0
2018-09-10 09:55:00,13.29,13.31,13.25,13.27,145726.0,12.2866,12.3051,12.2496,12.2681,145726.0
2018-09-10 10:00:00,13.27,13.28,13.24,13.24,94502.0,12.2681,12.2774,12.2404,12.2404,94502.0
2018-09-10 10:05:00,13.24,13.25,13.21,13.25,157731.0,12.2404,12.2496,12.2127,12.2496,157731.0
2018-09-10 10:10:00,13.25,13.27,13.22,13.26,123758.0,12.2496,12.2681,12.2219,12.2589,123758.0
2018-09-10 10:15:00,13.26,13.26,13.21,13.25,84831.0,12.2589,12.2589,12.2127,12.2496,84831.0
2018-09-10 10:20:00,13.24,13.27,13.24,13.24,70033.0,12.2404,12.2681,12.2404,12.2404,70033.0
2018-09-10 10:25:00,13.24,13.26,13.22,13.26,101485.0,12.2404,12.2589,12.2219,12.2589,101485.0
2018-09-10 10:30:00,13.25,13.27,13.22,13.27,86803.0,12.2496,12.2681,12.2219,12.2681,86803.0
2018-09-10 10:35:00,13.27,13.27,13.24,13.26,97888.0,12.2681,12.2681,12.2404,12.2589,97888.0
2018-09-10 10:40:00,13.26,13.29,13.25,13.29,95896.0,12.2589,12.2866,12.2496,12.2866,95896.0
2018-09-10 10:45:00,13.29,13.32,13.28,13.29,110885.0,12.2866,12.3144,12.2774,12.2866,110885.0
2018-09-10 10:50:00,13.29,13.33,13.28,13.32,108630.0,12.2866,12.3236,12.2774,12.3144,108630.0
2018-09-10 10:55:00,13.32,13.34,13.3,13.32,83829.0,12.3144,12.3329,12.2959,12.3144,83829.0
2018-09-10 11:00:00,13.32,13.32,13.28,13.31,147208.0,12.3144,12.3144,12.2774,12.3051,147208.0
2018-09-10 11:05:00,13.3,13.33,13.29,13.33,95376.0,12.2959,12.3236,12.2866,12.3236,95376.0
2018-09-10 11:10:00,13.33,13.35,13.3,13.31,155685.0,12.3236,12.3421,12.2959,12.3051,155685.0
2018-09-10 11:15:00,13.32,13.37,13.31,13.36,151947.0,12.3144,12.3606,12.3051,12.3513,151947.0
2018-09-10 11:20:00,13.36,13.4,13.33,13.39,206120.0,12.3513,12.3883,12.3236,12.3791,206120.0
2018-09-10 11:25:00,13.4,13.41,13.38,13.38,124821.0,12.3883,12.3976,12.3698,12.3698,124821.0
2018-09-10 11:30:00,13.38,13.4,13.37,13.38,120370.0,12.3698,12.3883,12.3606,12.3698,120370.0
2018-09-10 11:35:00,13.39,13.4,13.38,13.38,99114.0,12.3791,12.3883,12.3698,12.3698,99114.0
2018-09-10 11:40:00,13.38,13.4,13.36,13.38,163321.0,12.3698,12.3883,12.3513,12.3698,163321.0
2018-09-10 11:45:00,13.39,13.39,13.36,13.38,95873.0,12.3791,12.3791,12.3513,12.3698,95873.0
2018-09-10 11:50:00,13.39,13.4,13.38,13.39,71239.0,12.3791,12.3883,12.3698,12.3791,71239.0
2018-09-10 11:55:00,13.39,13.4,13.33,13.35,140661.0,12.3791,12.3883,12.3236,12.3421,140661.0
2018-09-10 12:00:00,13.36,13.36,13.31,13.31,72714.0,12.3513,12.3513,12.3051,12.3051,72714.0
2018-09-10 12:05:00,13.32,13.33,13.31,13.32,37032.0,12.3144,12.3236,12.3051,12.3144,37032.0
2018-09-10 12:10:00,13.32,13.33,13.31,13.33,55877.0,12.3144,12.3236,12.3051,12.3236,55877.0
2018-09-10 12:15:00,13.33,13.34,13.32,13.33,55980.0,12.3236,12.3329,12.3144,12.3236,55980.0
2018-09-10 12:20:00,13.33,13.35,13.32,13.35,58734.0,12.3236,12.3421,12.3144,12.3421,58734.0
2018-09-10 12:25:00,13.35,13.37,13.34,13.34,63041.0,12.3421,12.3606,12.3329,12.3329,63041.0
2018-09-10 12:30:00,13.35,13.37,13.34,13.37,41913.0,12.3421,12.3606,12.3329,12.3606,41913.0
2018-09-10 12:35:00,13.37,13.37,13.34,13.36,63480.0,12.3606,12.3606,12.3329,12.3513,63480.0
2018-09-10 12:40:00,13.35,13.36,13.34,13.35,77342.0,12.3421,12.3513,12.3329,12.3421,77342.0
2018-09-10 12:45:00,13.35,13.36,13.34,13.35,63311.0,12.3421,12.3513,12.3329,12.3421,63311.0
2018-09-10 12:50:00,13.35,13.35,13.32,13.33,84034.0,12.3421,12.3421,12.3144,12.3236,84034.0
2018-09-10 12:55:00,13.33,13.33,13.3,13.3,68481.0,12.3236,12.3236,12.2959,12.2959,68481.0
2018-09-10 13:00:00,13.3,13.31,13.28,13.31,95627.0,12.2959,12.3051,12.2774,12.3051,95627.0
2018-09-10 13:05:00,13.31,13.31,13.3,13.31,24179.0,12.3051,12.3051,12.2959,12.3051,24179.0
2018-09-10 13:10:00,13.31,13.31,13.28,13.29,61614.0,12.3051,12.3051,12.2774,12.2866,61614.0
2018-09-10 13:15:00,13.29,13.3,13.28,13.29,70176.0,12.2866,12.2959,12.2774,12.2866,70176.0
2018-09-10 13:20:00,13.29,13.3,13.28,13.29,29559.0,12.2866,12.2959,12.2774,12.2866,29559.0
2018-09-10 13:25:00,13.29,13.3,13.29,13.29,29753.0,12.2866,12.2959,12.2866,12.2866,29753.0
2018-09-10 13:30:00,13.29,13.31,13.29,13.29,62099.0,12.2866,12.3051,12.2866,12.2866,62099.0
2018-09-10 13:35:00,13.3,13.3,13.28,13.28,117135.0,12.2959,12.2959,12.2774,12.2774,117135.0
2018-09-10 13:40:00,13.28,13.29,13.25,13.25,102016.0,12.2774,12.2866,12.2496,12.2496,102016.0
2018-09-10 13:45:00,13.26,13.26,13.24,13.25,53436.0,12.2589,12.2589,12.2404,12.2496,53436.0
2018-09-10 13:50:00,13.25,13.26,13.24,13.25,49691.0,12.2496,12.2589,12.2404,12.2496,49691.0
2018-09-10 13:55:00,13.25,13.27,13.24,13.27,65957.0,12.2496,12.2681,12.2404,12.2681,65957.0
2018-09-10 14:00:00,13.27,13.28,13.26,13.28,48679.0,12.2681,12.2774,12.2589,12.2774,48679.0
2018-09-10 14:05:00,13.27,13.28,13.27,13.28,22174.0,12.2681,12.2774,12.2681,12.2774,22174.0
2018-09-10 14:10:00,13.28,13.29,13.27,13.27,55327.0,12.2774,12.2866,12.2681,12.2681,55327.0
2018-09-10 14:15:00,13.28,13.28,13.27,13.28,31417.0,12.2774,12.2774,12.2681,12.2774,31417.0
2018-09-10 14:20:00,13.28,13.28,13.25,13.27,73125.0,12.2774,12.2774,12.2496,12.2681,73125.0
2018-09-10 14:25:00,13.27,13.29,13.26,13.29,67434.0,12.2681,12.2866,12.2589,12.2866,67434.0
2018-09-10 14:30:00,13.29,13.29,13.27,13.27,77323.0,12.2866,12.2866,12.2681,12.2681,77323.0
2018-09-10 14:35:00,13.28,13.29,13.27,13.29,55921.0,12.2774,12.2866,12.2681,12.2866,55921.0
2018-09-10 14:40:00,13.29,13.29,13.28,13.28,35391.0,12.2866,12.2866,12.2774,12.2774,35391.0
2018-09-10 14:45:00,13.29,13.29,13.28,13.29,27722.0,12.2866,12.2866,12.2774,12.2866,27722.0
2018-09-10 14:50:00,13.29,13.29,13.26,13.27,77763.0,12.2866,12.2866,12.2589,12.2681,77763.0
2018-09-10 14:55:00,13.27,13.28,13.25,13.26,94059.0,12.2681,12.2774,12.2496,12.2589,94059.0
2018-09-10 15:00:00,13.26,13.27,13.25,13.25,108757.0,12.2589,12.2681,12.2496,12.2496,108757.0
2018-09-10 15:05:00,13.26,13.26,13.24,13.25,99653.0,12.2589,12.2589,12.2404,12.2496,99653.0
2018-09-10 15:10:00,13.24,13.25,13.22,13.24,102229.0,12.2404,12.2496,12.2219,12.2404,102229.0
2018-09-10 15:15:00,13.24,13.24,13.21,13.23,72645.0,12.2404,12.2404,12.2127,12.2312,72645.0
2018-09-10 15:20:00,13.23,13.24,13.22,13.24,83889.0,12.2312,12.2404,12.2219,12.2404,83889.0
2018-09-10 15:25:00,13.24,13.24,13.23,13.24,62940.0,12.2404,12.2404,12.2312,12.2404,62940.0
2018-09-10 15:30:00,13.24,13.24,13.22,13.22,114308.0,12.2404,12.2404,12.2219,12.2219,114308.0
2018-09-10 15:35:00,13.23,13.23,13.21,13.21,88458.0,12.2312,12.2312,12.2127,12.2127,88458.0
2018-09-10 15:40:00,13.21,13.22,13.2,13.21,204440.0,12.2127,12.2219,12.2034,12.2127,204440.0
2018-09-10 15:45:00,13.21,13.22,13.2,13.21,231343.0,12.2127,12.2219,12.2034,12.2127,231343.0
2018-09-10 15:50:00,13.21,13.22,13.18,13.18,439545.0,12.2127,12.2219,12.1849,12.1849,439545.0
2018-09-10 15:55:00,13.19,13.21,13.18,13.2,539702.0,12.1942,12.2127,12.1849,12.2034,539702.0
2018-09-11 09:30:00,12.85,12.89,12.18,12.66,1871534.0,11.8798,11.9168,11.2604,11.7042,1871534.0
2018-09-11 09:35:00,12.65,12.78,12.65,12.76,420848.0,11.6949,11.8151,11.6949,11.7966,420848.0
2018-09-11 09:40:00,12.77,12.85,12.74,12.83,398329.0,11.8059,11.8798,11.7782,11.8614,398329.0
2018-09-11 09:45:00,12.84,12.91,12.83,12.88,298255.0,11.8706,11.9353,11.8614,11.9076,298255.0
2018-09-11 09:50:00,12.89,12.89,12.82,12.82,240423.0,11.9168,11.9168,11.8521,11.8521,240423.0
2018-09-11 09:55:00,12.82,12.84,12.79,12.83,167539.0,11.8521,11.8706,11.8244,11.8614,167539.0
2018-09-11 10:00:00,12.83,12.85,12.82,12.82,138801.0,11.8614,11.8798,11.8521,11.8521,138801.0
2018-09-11 10:05:00,12.83,12.92,12.82,12.91,180423.0,11.8614,11.9446,11.8521,11.9353,180423.0
2018-09-11 10:10:00,12.91,12.93,12.89,12.92,119505.0,11.9353,11.9538,11.9168,11.9446,119505.0
2018-09-11 10:15:00,12.92,12.97,12.91,12.93,135970.0,11.9446,11.9908,11.9353,11.9538,135970.0
2018-09-11 10:20:00,12.92,12.92,12.89,12.91,148465.0,11.9446,11.9446,11.9168,11.9353,148465.0
2018-09-11 10:25:00,12.92,12.95,12.92,12.92,108530.0,11.9446,11.9723,11.9446,11.9446,108530.0
2018-09-11 10:30:00,12.93,12.93,12.85,12.86,151435.0,11.9538,11.9538,11.8798,11.8891,151435.0
2018-09-11 10:35:00,12.87,12.88,12.84,12.84,102523.0,11.8983,11.9076,11.8706,11.8706,102523.0
2018-09-11 10:40:00,12.84,12.84,12.8,12.82,165791.0,11.8706,11.8706,11.8336,11.8521,165791.0
2018-09-11 10:45:00,12.81,12.86,12.8,12.86,97383.0,11.8429,11.8891,11.8336,11.8891,97383.0
2018-09-11 10:50:00,12.86,12.86,12.81,12.81,125636.0,11.8891,11.8891,11.8429,11.8429,125636.0
2018-09-11 10:55:00,12.81,12.84,12.8,12.83,184537.0,11.8429,11.8706,11.8336,11.8614,184537.0
2018-09-11 11:00:00,12.83,12.86,12.83,12.83,294060.0,11.8614,11.8891,11.8614,11.8614,294060.0
2018-09-11 11:05:00,12.83,12.84,12.8,12.81,122079.0,11.8614,11.8706,11.8336,11.8429,122079.0
2018-09-11 11:10:00,12.81,12.82,12.79,12.8,164074.0,11.8429,11.8521,11.8244,11.8336,164074.0
2018-09-11 11:15:00,12.8,12.87,12.8,12.87,83178.0,11.8336,11.8983,11.8336,11.8983,83178.0
2018-09-11 11:20:00,12.87,12.92,12.86,12.9,108665.0,11.8983,11.9446,11.8891,11.9261,108665.0
2018-09-11 11:25:00,12.9,12.92,12.88,12.91,140915.0,11.9261,11.9446,11.9076,11.9353,140915.0
2018-09-11 11:30:00,12.91,12.94,12.9,12.93,181137.0,11.9353,11.9631,11.9261,11.9538,181137.0
2018-09-11 11:35:00,12.93,12.94,12.92,12.93,70031.0,11.9538,11.9631,11.9446,11.9538,70031.0
2018-09-11 11:40:00,12.93,12.95,12.92,12.92,173979.0,11.9538,11.9723,11.9446,11.9446,173979.0
2018-09-11 11:45:00,12.93,12.95,12.9,12.95,104938.0,11.9538,11.9723,11.9261,11.9723,104938.0
2018-09-11 11:50:00,12.95,12.99,12.94,12.96,184251.0,11.9723,12.0093,11.9631,11.9815,184251.0
2018-09-11 11:55:00,12.96,13.0,12.95,13.0,110193.0,11.9815,12.0185,11.9723,12.0185,110193.0
2018-09-11 12:00:00,13.0,13.01,12.98,13.0,78814.0,12.0185,12.0278,12.0,12.0185,78814.0
2018-09-11 12:05:00,12.99,13.01,12.99,13.0,59709.0,12.0093,12.0278,12.0093,12.0185,59709.0
2018-09-11 12:10:00,13.0,13.02,12.94,12.94,137424.0,12.0185,12.037,11.9631,11.9631,137424.0
2018-09-11 12:15:00,12.94,12.98,12.94,12.96,81726.0,11.9631,12.0,11.9631,11.9815,81726.0
2018-09-11 12:20:00,12.97,12.99,12.96,12.96,59237.0,11.9908,12.0093,11.9815,11.9815,59237.0
2018-09-11 12:25:00,12.96,12.97,12.95,12.95,22877.0,11.9815,11.9908,11.9723,11.9723,22877.0
2018-09-11 12:30:00,12.96,12.98,12.95,12.97,67232.0,11.9815,12.0,11.9723,11.9908,67232.0
2018-09-11 12:35:00,12.97,12.99,12.97,12.99,33620.0,11.9908,12.0093,11.9908,12.0093,33620.0
2018-09-11 12:40:00,12.99,13.03,12.98,13.02,139793.0,12.0093,12.0463,12.0,12.037,139793.0
2018-09-11 12:45:00,13.02,13.02,13.0,13.02,69428.0,12.037,12.037,12.0185,12.037,69428.0
2018-09-11 12:50:00,13.02,13.02,12.98,12.99,156909.0,12.037,12.037,12.0,12.0093,156909.0
2018-09-11 12:55:00,12.99,12.99,12.98,12.98,27657.0,12.0093,12.0093,12.0,12.0,27657.0
2018-09-11 13:00:00,12.99,13.0,12.95,12.96,77776.0,12.0093,12.0185,11.9723,11.9815,77776.0
2018-09-11 13:05:00,12.96,12.97,12.96,12.96,34830.0,11.9815,11.9908,11.9815,11.9815,34830.0
2018-09-11 13:10:00,12.96,12.98,12.96,12.96,81453.0,11.9815,12.0,11.9815,11.9815,81453.0
2018-09-11 13:15:00,12.96,12.99,12.96,12.99,54421.0,11.9815,12.0093,11.9815,12.0093,54421.0
2018-09-11 13:20:00,12.99,12.99,12.96,12.98,96942.0,12.0093,12.0093,11.9815,12.0,96942.0
2018-09-11 13:25:00,12.98,12.99,12.97,12.98,75758.0,12.0,12.0093,11.9908,12.0,75758.0
2018-09-11 13:30:00,12.98,12.99,12.97,12.99,56672.0,12.0,12.0093,11.9908,12.0093,56672.0
2018-09-11 13:35:00,12.99,13.01,12.98,12.99,118390.0,12.0093,12.0278,12.0,12.0093,118390.0
2018-09-11 13:40:00,13.0,13.0,12.98,12.99,95927.0,12.0185,12.0185,12.0,12.0093,95927.0
2018-09-11 13:45:00,12.99,12.99,12.97,12.98,99060.0,12.0093,12.0093,11.9908,12.0,99060.0
2018-09-11 13:50:00,12.98,12.98,12.97,12.98,39034.0,12.0,12.0,11.9908,12.0,39034.0
2018-09-11 13:55:00,12.98,12.98,12.97,12.98,29427.0,12.0,12.0,11.9908,12.0,29427.0
2018-09-11 14:00:00,12.98,12.98,12.96,12.98,49116.0,12.0,12.0,11.9815,12.0,49116.0
2018-09-11 14:05:00,12.98,12.99,12.97,12.99,43162.0,12.0,12.0093,11.9908,12.0093,43162.0
2018-09-11 14:10:00,12.99,12.99,12.97,12.99,109070.0,12.0093,12.0093,11.9908,12.0093,109070.0
2018-09-11 14:15:00,12.99,13.0,12.98,12.99,93922.0,12.0093,12.0185,12.0,12.0093,93922.0
2018-09-11 14:20:00,13.0,13.0,12.99,13.0,37698.0,12.0185,12.0185,12.0093,12.0185,37698.0
2018-09-11 14:25:00,13.0,13.02,12.99,13.02,112994.0,12.0185,12.037,12.0093,12.037,112994.0
2018-09-11 14:30:00,13.02,13.05,13.01,13.05,228424.0,12.037,12.0647,12.0278,12.0647,228424.0
2018-09-11 14:35:00,13.05,13.07,13.04,13.04,107307.0,12.0647,12.0832,12.0555,12.0555,107307.0
2018-09-11 14:40:00,13.04,13.05,13.04,13.05,28887.0,12.0555,12.0647,12.0555,12.0647,28887.0
2018-09-11 14:45:00,13.05,13.07,13.04,13.06,95278.0,12.0647,12.0832,12.0555,12.074,95278.0
2018-09-11 14:50:00,13.06,13.07,13.06,13.07,35193.0,12.074,12.0832,12.074,12.0832,35193.0
2018-09-11 14:55:00,13.07,13.07,13.05,13.06,59514.0,12.0832,12.0832,12.0647,12.074,59514.0
2018-09-11 15:00:00,13.06,13.07,13.05,13.06,63705.0,12.074,12.0832,12.0647,12.074,63705.0
2018-09-11 15:05:00,13.06,13.06,13.05,13.06,45054.0,12.074,12.074,12.0647,12.074,45054.0
2018-09-11 15:10:00,13.05,13.06,13.05,13.06,60711.0,12.0647,12.074,12.0647,12.074,60711.0
2018-09-11 15:15:00,13.06,13.06,13.05,13.06,137840.0,12.074,12.074,12.0647,12.074,137840.0
2018-09-11 15:20:00,13.06,13.08,13.05,13.07,242330.0,12.074,12.0925,12.0647,12.0832,242330.0
2018-09-11 15:25:00,13.07,13.08,13.06,13.07,146233.0,12.0832,12.0925,12.074,12.0832,146233.0
2018-09-11 15:30:00,13.08,13.09,13.07,13.08,157877.0,12.0925,12.1017,12.0832,12.0925,157877.0
2018-09-11 15:35:00,13.08,13.08,13.06,13.07,123243.0,12.0925,12.0925,12.074,12.0832,123243.0
2018-09-11 15:40:00,13.07,13.07,13.04,13.04,242492.0,12.0832,12.0832,12.0555,12.0555,242492.0
2018-09-11 15:45:00,13.04,13.05,13.03,13.04,444708.0,12.0555,12.0647,12.0463,12.0555,444708.0
2018-09-11 15:50:00,13.03,13.06,13.03,13.06,435744.0,12.0463,12.074,12.0463,12.074,435744.0
2018-09-11 15:55:00,13.06,13.06,13.03,13.04,959876.0,12.074,12.074,12.0463,12.0555,959876.0
2018-09-12 09:30:00,13.11,13.24,13.1,13.19,540711.0,12.1202,12.2404,12.111,12.1942,540711.0
2018-09-12 09:35:00,13.19,13.22,13.11,13.19,167916.0,12.1942,12.2219,12.1202,12.1942,167916.0
2018-09-12 09:40:00,13.19,13.28,13.18,13.27,297554.0,12.1942,12.2774,12.1849,12.2681,297554.0
2018-09-12 09:45:00,13.27,13.31,13.21,13.21,170826.0,12.2681,12.3051,12.2127,12.2127,170826.0
2018-09-12 09:50:00,13.21,13.24,13.2,13.23,133687.0,12.2127,12.2404,12.2034,12.2312,133687.0
2018-09-12 09:55:00,13.24,13.26,13.22,13.26,251175.0,12.2404,12.2589,12.2219,12.2589,251175.0
2018-09-12 10:00:00,13.25,13.32,13.25,13.29,168736.0,12.2496,12.3144,12.2496,12.2866,168736.0
2018-09-12 10:05:00,13.29,13.34,13.24,13.25,204820.0,12.2866,12.3329,12.2404,12.2496,204820.0
2018-09-12 10:10:00,13.25,13.25,13.2,13.24,175576.0,12.2496,12.2496,12.2034,12.2404,175576.0
2018-09-12 10:15:00,13.23,13.26,13.19,13.24,140977.0,12.2312,12.2589,12.1942,12.2404,140977.0
2018-09-12 10:20:00,13.24,13.24,13.15,13.16,515862.0,12.2404,12.2404,12.1572,12.1664,515862.0
2018-09-12 10:25:00,13.16,13.16,13.08,13.09,176123.0,12.1664,12.1664,12.0925,12.1017,176123.0
2018-09-12 10:30:00,13.08,13.1,13.03,13.06,514379.0,12.0925,12.111,12.0463,12.074,514379.0
2018-09-12 10:35:00,13.07,13.07,13.03,13.06,399205.0,12.0832,12.0832,12.0463,12.074,399205.0
2018-09-12 10:40:00,13.05,13.11,13.05,13.1,566023.0,12.0647,12.1202,12.0647,12.111,566023.0
2018-09-12 10:45:00,13.09,13.11,13.06,13.1,271376.0,12.1017,12.1202,12.074,12.111,271376.0
2018-09-12 10:50:00,13.1,13.14,13.09,13.14,118854.0,12.111,12.148,12.1017,12.148,118854.0
2018-09-12 10:55:00,13.14,13.17,13.13,13.15,73599.0,12.148,12.1757,12.1387,12.1572,73599.0
2018-09-12 11:00:00,13.15,13.16,13.12,13.13,157324.0,12.1572,12.1664,12.1295,12.1387,157324.0
2018-09-12 11:05:00,13.13,13.14,13.09,13.1,198672.0,12.1387,12.148,12.1017,12.111,198672.0
2018-09-12 11:10:00,13.1,13.26,13.09,13.23,469891.0,12.111,12.2589,12.1017,12.2312,469891.0
2018-09-12 11:15:00,13.23,13.41,13.23,13.4,969026.0,12.2312,12.3976,12.2312,12.3883,969026.0
2018-09-12 11:20:00,13.4,13.51,13.39,13.43,1242107.0,12.3883,12.49,12.3791,12.4161,1242107.0
2018-09-12 11:25:00,13.43,13.47,13.39,13.44,447672.0,12.4161,12.453,12.3791,12.4253,447672.0
2018-09-12 11:30:00,13.45,13.49,13.41,13.41,336241.0,12.4345,12.4715,12.3976,12.3976,336241.0
2018-09-12 11:35:00,13.42,13.43,13.36,13.37,167776.0,12.4068,12.4161,12.3513,12.3606,167776.0
2018-09-12 11:40:00,13.38,13.4,13.33,13.36,183921.0,12.3698,12.3883,12.3236,12.3513,183921.0
2018-09-12 11:45:00,13.36,13.36,13.32,13.34,79125.0,12.3513,12.3513,12.3144,12.3329,79125.0
2018-09-12 11:50:00,13.33,13.35,13.29,13.34,183424.0,12.3236,12.3421,12.2866,12.3329,183424.0
2018-09-12 11:55:00,13.34,13.36,13.32,13.34,111060.0,12.3329,12.3513,12.3144,12.3329,111060.0
2018-09-12 12:00:00,13.33,13.38,13.33,13.37,124773.0,12.3236,12.3698,12.3236,12.3606,124773.0
2018-09-12 12:05:00,13.37,13.44,13.37,13.42,491177.0,12.3606,12.4253,12.3606,12.4068,491177.0
2018-09-12 12:10:00,13.42,13.44,13.41,13.43,106211.0,12.4068,12.4253,12.3976,12.4161,106211.0
2018-09-12 12:15:00,13.43,13.45,13.41,13.45,146114.0,12.4161,12.4345,12.3976,12.4345,146114.0
2018-09-12 12:20:00,13.45,13.5,13.45,13.5,266254.0,12.4345,12.4808,12.4345,12.4808,266254.0
2018-09-12 12:25:00,13.49,13.52,13.48,13.5,213835.0,12.4715,12.4993,12.4623,12.4808,213835.0
2018-09-12 12:30:00,13.5,13.52,13.49,13.52,305786.0,12.4808,12.4993,12.4715,12.4993,305786.0
2018-09-12 12:35:00,13.52,13.6,13.51,13.58,977870.0,12.4993,12.5732,12.49,12.5547,977870.0
2018-09-12 12:40:00,13.58,13.63,13.57,13.59,824299.0,12.5547,12.601,12.5455,12.564,824299.0
2018-09-12 12:45:00,13.58,13.66,13.58,13.65,581649.0,12.5547,12.6287,12.5547,12.6194,581649.0
2018-09-12 12:50:00,13.65,13.68,13.64,13.66,654221.0,12.6194,12.6472,12.6102,12.6287,654221.0
2018-09-12 12:55:00,13.66,13.66,13.62,13.63,225704.0,12.6287,12.6287,12.5917,12.601,225704.0
2018-09-12 13:00:00,13.64,13.65,13.62,13.65,193085.0,12.6102,12.6194,12.5917,12.6194,193085.0
2018-09-12 13:05:00,13.65,13.66,13.62,13.63,288043.0,12.6194,12.6287,12.5917,12.601,288043.0
2018-09-12 13:10:00,13.63,13.66,13.62,13.66,154937.0,12.601,12.6287,12.5917,12.6287,154937.0
2018-09-12 13:15:00,13.66,13.66,13.63,13.66,80292.0,12.6287,12.6287,12.601,12.6287,80292.0
2018-09-12 13:20:00,13.66,13.68,13.66,13.67,227298.0,12.6287,12.6472,12.6287,12.6379,227298.0
2018-09-12 13:25:00,13.67,13.72,13.66,13.69,264699.0,12.6379,12.6842,12.6287,12.6564,264699.0
2018-09-12 13:30:00,13.7,13.7,13.64,13.65,147821.0,12.6657,12.6657,12.6102,12.6194,147821.0
2018-09-12 13:35:00,13.64,13.67,13.64,13.66,165100.0,12.6102,12.6379,12.6102,12.6287,165100.0
2018-09-12 13:40:00,13.66,13.68,13.65,13.68,107424.0,12.6287,12.6472,12.6194,12.6472,107424.0
2018-09-12 13:45:00,13.67,13.7,13.64,13.68,351563.0,12.6379,12.6657,12.6102,12.6472,351563.0
2018-09-12 13:50:00,13.69,13.77,13.68,13.75,575843.0,12.6564,12.7304,12.6472,12.7119,575843.0
2018-09-12 13:55:00,13.75,13.78,13.74,13.77,256530.0,12.7119,12.7396,12.7027,12.7304,256530.0
2018-09-12 14:00:00,13.77,13.77,13.7,13.72,460386.0,12.7304,12.7304,12.6657,12.6842,460386.0
2018-09-12 14:05:00,13.71,13.72,13.65,13.68,245663.0,12.6749,12.6842,12.6194,12.6472,245663.0
2018-09-12 14:10:00,13.68,13.69,13.65,13.66,134762.0,12.6472,12.6564,12.6194,12.6287,134762.0
2018-09-12 14:15:00,13.66,13.69,13.61,13.63,274374.0,12.6287,12.6564,12.5825,12.601,274374.0
2018-09-12 14:20:00,13.62,13.66,13.61,13.64,170554.0,12.5917,12.6287,12.5825,12.6102,170554.0
2018-09-12 14:25:00,13.64,13.67,13.63,13.66,87352.0,12.6102,12.6379,12.601,12.6287,87352.0
2018-09-12 14:30:00,13.66,13.67,13.62,13.64,106419.0,12.6287,12.6379,12.5917,12.6102,106419.0
2018-09-12 14:35:00,13.63,13.67,13.63,13.66,100427.0,12.601,12.6379,12.601,12.6287,100427.0
2018-09-12 14:40:00,13.66,13.66,13.62,13.63,117679.0,12.6287,12.6287,12.5917,12.601,117679.0
2018-09-12 14:45:00,13.62,13.65,13.58,13.65,149650.0,12.5917,12.6194,12.5547,12.6194,149650.0
2018-09-12 14:50:00,13.64,13.65,13.62,13.63,101241.0,12.6102,12.6194,12.5917,12.601,101241.0
2018-09-12 14:55:00,13.64,13.65,13.63,13.65,89146.0,12.6102,12.6194,12.601,12.6194,89146.0
2018-09-12 15:00:00,13.65,13.65,13.64,13.64,48123.0,12.6194,12.6194,12.6102,12.6102,48123.0
2018-09-12 15:05:00,13.65,13.65,13.62,13.63,145722.0,12.6194,12.6194,12.5917,12.601,145722.0
2018-09-12 15:10:00,13.63,13.63,13.61,13.62,231403.0,12.601,12.601,12.5825,12.5917,231403.0
2018-09-12 15:15:00,13.63,13.63,13.62,13.63,68706.0,12.601,12.601,12.5917,12.601,68706.0
2018-09-12 15:20:00,13.62,13.63,13.6,13.61,198413.0,12.5917,12.601,12.5732,12.5825,198413.0
2018-09-12 15:25:00,13.62,13.62,13.61,13.61,91014.0,12.5917,12.5917,12.5825,12.5825,91014.0
2018-09-12 15:30:00,13.61,13.63,13.61,13.62,184796.0,12.5825,12.601,12.5825,12.5917,184796.0
2018-09-12 15:35:00,13.62,13.62,13.58,13.59,247406.0,12.5917,12.5917,12.5547,12.564,247406.0
2018-09-12 15:40:00,13.6,13.64,13.59,13.64,409432.0,12.5732,12.6102,12.564,12.6102,409432.0
2018-09-12 15:45:00,13.64,13.65,13.61,13.63,455399.0,12.6102,12.6194,12.5825,12.601,455399.0
2018-09-12 15:50:00,13.63,13.67,13.62,13.66,807670.0,12.601,12.6379,12.5917,12.6287,807670.0
2018-09-12 15:55:00,13.66,13.67,13.62,13.64,1014117.0,12.6287,12.6379,12.5917,12.6102,1014117.0
2018-09-13 09:30:00,13.96,14.05,13.86,13.97,896755.0,12.906,12.9892,12.8136,12.9153,896755.0
2018-09-13 09:35:00,13.97,13.99,13.72,13.72,509621.0,12.9153,12.9338,12.6842,12.6842,509621.0
2018-09-13 09:40:00,13.73,13.79,13.71,13.78,393384.0,12.6934,12.7489,12.6749,12.7396,393384.0
2018-09-13 09:45:00,13.78,13.78,13.61,13.72,496734.0,12.7396,12.7396,12.5825,12.6842,496734.0
2018-09-13 09:50:00,13.72,13.8,13.71,13.79,234992.0,12.6842,12.7581,12.6749,12.7489,234992.0
2018-09-13 09:55:00,13.8,13.83,13.74,13.81,422132.0,12.7581,12.7859,12.7027,12.7674,422132.0
2018-09-13 10:00:00,13.81,13.9,13.8,13.88,371015.0,12.7674,12.8506,12.7581,12.8321,371015.0
2018-09-13 10:05:00,13.89,13.91,13.85,13.89,586008.0,12.8413,12.8598,12.8043,12.8413,586008.0
2018-09-13 10:10:00,13.9,13.92,13.83,13.83,291352.0,12.8506,12.8691,12.7859,12.7859,291352.0
2018-09-13 10:15:00,13.84,13.86,13.67,13.7,225614.0,12.7951,12.8136,12.6379,12.6657,225614.0
2018-09-13 10:20:00,13.71,13.71,13.58,13.58,538453.0,12.6749,12.6749,12.5547,12.5547,538453.0
2018-09-13 10:25:00,13.58,13.62,13.53,13.58,409237.0,12.5547,12.5917,12.5085,12.5547,409237.0
2018-09-13 10:30:00,13.58,13.63,13.57,13.6,134295.0,12.5547,12.601,12.5455,12.5732,134295.0
2018-09-13 10:35:00,13.61,13.61,13.5,13.53,245515.0,12.5825,12.5825,12.4808,12.5085,245515.0
2018-09-13 10:40:00,13.54,13.57,13.5,13.56,236906.0,12.5178,12.5455,12.4808,12.5362,236906.0
2018-09-13 10:45:00,13.57,13.69,13.57,13.64,278103.0,12.5455,12.6564,12.5455,12.6102,278103.0
2018-09-13 10:50:00,13.63,13.67,13.61,13.63,114324.0,12.601,12.6379,12.5825,12.601,114324.0
2018-09-13 10:55:00,13.63,13.68,13.6,13.68,142415.0,12.601,12.6472,12.5732,12.6472,142415.0
2018-09-13 11:00:00,13.68,13.69,13.63,13.68,128973.0,12.6472,12.6564,12.601,12.6472,128973.0
2018-09-13 11:05:00,13.68,13.73,13.67,13.73,113625.0,12.6472,12.6934,12.6379,12.6934,113625.0
2018-09-13 11:10:00,13.73,13.74,13.71,13.72,122254.0,12.6934,12.7027,12.6749,12.6842,122254.0
2018-09-13 11:15:00,13.72,13.72,13.67,13.67,117932.0,12.6842,12.6842,12.6379,12.6379,117932.0
2018-09-13 11:20:00,13.67,13.7,13.66,13.68,102509.0,12.6379,12.6657,12.6287,12.6472,102509.0
2018-09-13 11:25:00,13.67,13.68,13.62,13.64,201188.0,12.6379,12.6472,12.5917,12.6102,201188.0
2018-09-13 11:30:00,13.65,13.65,13.58,13.61,156782.0,12.6194,12.6194,12.5547,12.5825,156782.0
2018-09-13 11:35:00,13.6,13.61,13.57,13.6,143756.0,12.5732,12.5825,12.5455,12.5732,143756.0
2018-09-13 11:40:00,13.6,13.61,13.58,13.61,82500.0,12.5732,12.5825,12.5547,12.5825,82500.0
2018-09-13 11:45:00,13.6,13.63,13.6,13.61,61398.0,12.5732,12.601,12.5732,12.5825,61398.0
2018-09-13 11:50:00,13.6,13.65,13.6,13.63,155988.0,12.5732,12.6194,12.5732,12.601,155988.0
2018-09-13 11:55:00,13.62,13.63,13.59,13.61,295293.0,12.5917,12.601,12.564,12.5825,295293.0
2018-09-13 12:00:00,13.61,13.63,13.6,13.63,155081.0,12.5825,12.601,12.5732,12.601,155081.0
2018-09-13 12:05:00,13.62,13.63,13.58,13.61,74439.0,12.5917,12.601,12.5547,12.5825,74439.0
2018-09-13 12:10:00,13.61,13.62,13.6,13.62,52749.0,12.5825,12.5917,12.5732,12.5917,52749.0
2018-09-13 12:15:00,13.61,13.63,13.6,13.61,72528.0,12.5825,12.601,12.5732,12.5825,72528.0
2018-09-13 12:20:00,13.61,13.63,13.6,13.62,77236.0,12.5825,12.601,12.5732,12.5917,77236.0
2018-09-13 12:25:00,13.61,13.62,13.59,13.61,81178.0,12.5825,12.5917,12.564,12.5825,81178.0
2018-09-13 12:30:00,13.62,13.62,13.61,13.62,49852.0,12.5917,12.5917,12.5825,12.5917,49852.0
2018-09-13 12:35:00,13.62,13.62,13.61,13.62,56564.0,12.5917,12.5917,12.5825,12.5917,56564.0
2018-09-13 12:40:00,13.62,13.62,13.59,13.6,103167.0,12.5917,12.5917,12.564,12.5732,103167.0
2018-09-13 12:45:00,13.6,13.61,13.59,13.6,68306.0,12.5732,12.5825,12.564,12.5732,68306.0
2018-09-13 12:50:00,13.59,13.6,13.57,13.58,38105.0,12.564,12.5732,12.5455,12.5547,38105.0
2018-09-13 12:55:00,13.57,13.59,13.57,13.59,57568.0,12.5455,12.564,12.5455,12.564,57568.0
2018-09-13 13:00:00,13.59,13.6,13.58,13.6,39026.0,12.564,12.5732,12.5547,12.5732,39026.0
2018-09-13 13:05:00,13.6,13.6,13.56,13.58,69308.0,12.5732,12.5732,12.5362,12.5547,69308.0
2018-09-13 13:10:00,13.58,13.58,13.55,13.58,126637.0,12.5547,12.5547,12.527,12.5547,126637.0
2018-09-13 13:15:00,13.58,13.6,13.57,13.59,86502.0,12.5547,12.5732,12.5455,12.564,86502.0
2018-09-13 13:20:00,13.59,13.6,13.58,13.59,82430.0,12.564,12.5732,12.5547,12.564,82430.0
2018-09-13 13:25:00,13.6,13.6,13.59,13.59,24909.0,12.5732,12.5732,12.564,12.564,24909.0
2018-09-13 13:30:00,13.6,13.62,13.59,13.61,90136.0,12.5732,12.5917,12.564,12.5825,90136.0
2018-09-13 13:35:00,13.61,13.64,13.6,13.62,127991.0,12.5825,12.6102,12.5732,12.5917,127991.0
2018-09-13 13:40:00,13.63,13.63,13.62,13.62,36131.0,12.601,12.601,12.5917,12.5917,36131.0
2018-09-13 13:45:00,13.63,13.63,13.61,13.62,70915.0,12.601,12.601,12.5825,12.5917,70915.0
2018-09-13 13:50:00,13.62,13.62,13.6,13.61,100665.0,12.5917,12.5917,12.5732,12.5825,100665.0
2018-09-13 13:55:00,13.6,13.62,13.59,13.6,79247.0,12.5732,12.5917,12.564,12.5732,79247.0
2018-09-13 14:00:00,13.6,13.63,13.59,13.6,70325.0,12.5732,12.601,12.564,12.5732,70325.0
2018-09-13 14:05:00,13.6,13.63,13.59,13.61,83717.0,12.5732,12.601,12.564,12.5825,83717.0
2018-09-13 14:10:00,13.62,13.62,13.58,13.58,79696.0,12.5917,12.5917,12.5547,12.5547,79696.0
2018-09-13 14:15:00,13.58,13.59,13.55,13.56,111019.0,12.5547,12.564,12.527,12.5362,111019.0
2018-09-13 14:20:00,13.56,13.56,13.54,13.55,167729.0,12.5362,12.5362,12.5178,12.527,167729.0
2018-09-13 14:25:00,13.55,13.56,13.54,13.55,143213.0,12.527,12.5362,12.5178,12.527,143213.0
2018-09-13 14:30:00,13.55,13.56,13.54,13.54,97147.0,12.527,12.5362,12.5178,12.5178,97147.0
2018-09-13 14:35:00,13.54,13.58,13.54,13.58,112926.0,12.5178,12.5547,12.5178,12.5547,112926.0
2018-09-13 14:40:00,13.58,13.59,13.57,13.57,58114.0,12.5547,12.564,12.5455,12.5455,58114.0
2018-09-13 14:45:00,13.57,13.58,13.56,13.57,49205.0,12.5455,12.5547,12.5362,12.5455,49205.0
2018-09-13 14:50:00,13.56,13.58,13.55,13.58,94654.0,12.5362,12.5547,12.527,12.5547,94654.0
2018-09-13 14:55:00,13.58,13.6,13.57,13.6,45984.0,12.5547,12.5732,12.5455,12.5732,45984.0
2018-09-13 15:00:00,13.6,13.6,13.57,13.59,88890.0,12.5732,12.5732,12.5455,12.564,88890.0
2018-09-13 15:05:00,13.59,13.6,13.58,13.59,46983.0,12.564,12.5732,12.5547,12.564,46983.0
2018-09-13 15:10:00,13.59,13.61,13.58,13.61,107536.0,12.564,12.5825,12.5547,12.5825,107536.0
2018-09-13 15:15:00,13.61,13.61,13.58,13.59,154452.0,12.5825,12.5825,12.5547,12.564,154452.0
2018-09-13 15:20:00,13.6,13.6,13.57,13.59,67724.0,12.5732,12.5732,12.5455,12.564,67724.0
2018-09-13 15:25:00,13.59,13.59,13.55,13.56,119441.0,12.564,12.564,12.527,12.5362,119441.0
2018-09-13 15:30:00,13.56,13.58,13.54,13.56,230515.0,12.5362,12.5547,12.5178,12.5362,230515.0
2018-09-13 15:35:00,13.55,13.57,13.54,13.54,138109.0,12.527,12.5455,12.5178,12.5178,138109.0
2018-09-13 15:40:00,13.54,13.56,13.54,13.56,111936.0,12.5178,12.5362,12.5178,12.5362,111936.0
2018-09-13 15:45:00,13.56,13.58,13.55,13.58,258777.0,12.5362,12.5547,12.527,12.5547,258777.0
2018-09-13 15:50:00,13.58,13.61,13.57,13.59,435909.0,12.5547,12.5825,12.5455,12.564,435909.0
2018-09-13 15:55:00,13.59,13.6,13.58,13.58,546795.0,12.564,12.5732,12.5547,12.5547,546795.0
2018-09-14 09:30:00,13.64,13.74,13.62,13.74,241899.0,12.6102,12.7027,12.5917,12.7027,241899.0
2018-09-14 09:35:00,13.74,13.78,13.7,13.72,145688.0,12.7027,12.7396,12.6657,12.6842,145688.0
2018-09-14 09:40:00,13.72,13.72,13.68,13.69,140972.0,12.6842,12.6842,12.6472,12.6564,140972.0
2018-09-14 09:45:00,13.69,13.73,13.65,13.66,275954.0,12.6564,12.6934,12.6194,12.6287,275954.0
2018-09-14 09:50:00,13.65,13.72,13.65,13.71,382097.0,12.6194,12.6842,12.6194,12.6749,382097.0
2018-09-14 09:55:00,13.7,13.71,13.63,13.63,119781.0,12.6657,12.6749,12.601,12.601,119781.0
2018-09-14 10:00:00,13.64,13.64,13.55,13.59,347695.0,12.6102,12.6102,12.527,12.564,347695.0
2018-09-14 10:05:00,13.58,13.61,13.56,13.61,174357.0,12.5547,12.5825,12.5362,12.5825,174357.0
2018-09-14 10:10:00,13.61,13.66,13.59,13.61,174448.0,12.5825,12.6287,12.564,12.5825,174448.0
2018-09-14 10:15:00,13.61,13.69,13.61,13.68,197048.0,12.5825,12.6564,12.5825,12.6472,197048.0
2018-09-14 10:20:00,13.68,13.7,13.64,13.67,374147.0,12.6472,12.6657,12.6102,12.6379,374147.0
2018-09-14 10:25:00,13.67,13.69,13.64,13.64,200949.0,12.6379,12.6564,12.6102,12.6102,200949.0
2018-09-14 10:30:00,13.65,13.71,13.64,13.71,207939.0,12.6194,12.6749,12.6102,12.6749,207939.0
2018-09-14 10:35:00,13.71,13.74,13.7,13.73,221668.0,12.6749,12.7027,12.6657,12.6934,221668.0
2018-09-14 10:40:00,13.73,13.76,13.71,13.75,153699.0,12.6934,12.7211,12.6749,12.7119,153699.0
2018-09-14 10:45:00,13.75,13.76,13.71,13.75,126800.0,12.7119,12.7211,12.6749,12.7119,126800.0
2018-09-14 10:50:00,13.75,13.75,13.74,13.75,82593.0,12.7119,12.7119,12.7027,12.7119,82593.0
2018-09-14 10:55:00,13.75,13.75,13.74,13.74,41832.0,12.7119,12.7119,12.7027,12.7027,41832.0
2018-09-14 11:00:00,13.74,13.75,13.73,13.74,94959.0,12.7027,12.7119,12.6934,12.7027,94959.0
2018-09-14 11:05:00,13.73,13.76,13.73,13.76,104981.0,12.6934,12.7211,12.6934,12.7211,104981.0
2018-09-14 11:10:00,13.76,13.77,13.74,13.77,81272.0,12.7211,12.7304,12.7027,12.7304,81272.0
2018-09-14 11:15:00,13.77,13.79,13.75,13.76,553768.0,12.7304,12.7489,12.7119,12.7211,553768.0
2018-09-14 11:20:00,13.76,13.77,13.72,13.75,165871.0,12.7211,12.7304,12.6842,12.7119,165871.0
2018-09-14 11:25:00,13.76,13.8,13.75,13.77,225511.0,12.7211,12.7581,12.7119,12.7304,225511.0
2018-09-14 11:30:00,13.77,13.78,13.75,13.76,193282.0,12.7304,12.7396,12.7119,12.7211,193282.0
2018-09-14 11:35:00,13.76,13.78,13.76,13.78,71584.0,12.7211,12.7396,12.7211,12.7396,71584.0
2018-09-14 11:40:00,13.78,13.85,13.76,13.85,273721.0,12.7396,12.8043,12.7211,12.8043,273721.0
2018-09-14 11:45:00,13.85,13.89,13.83,13.84,295119.0,12.8043,12.8413,12.7859,12.7951,295119.0
2018-09-14 11:50:00,13.84,13.86,13.79,13.8,108787.0,12.7951,12.8136,12.7489,12.7581,108787.0
2018-09-14 11:55:00,13.81,13.81,13.78,13.79,118722.0,12.7674,12.7674,12.7396,12.7489,118722.0
2018-09-14 12:00:00,13.79,13.79,13.67,13.68,341473.0,12.7489,12.7489,12.6379,12.6472,341473.0
2018-09-14 12:05:00,13.68,13.72,13.66,13.71,269959.0,12.6472,12.6842,12.6287,12.6749,269959.0
2018-09-14 12:10:00,13.71,13.74,13.68,13.68,89365.0,12.6749,12.7027,12.6472,12.6472,89365.0
2018-09-14 12:15:00,13.68,13.7,13.66,13.67,165223.0,12.6472,12.6657,12.6287,12.6379,165223.0
2018-09-14 12:20:00,13.66,13.68,13.65,13.65,222988.0,12.6287,12.6472,12.6194,12.6194,222988.0
2018-09-14 12:25:00,13.66,13.66,13.59,13.6,192907.0,12.6287,12.6287,12.564,12.5732,192907.0
2018-09-14 12:30:00,13.61,13.61,13.56,13.56,124624.0,12.5825,12.5825,12.5362,12.5362,124624.0
2018-09-14 12:35:00,13.57,13.59,13.54,13.56,119805.0,12.5455,12.564,12.5178,12.5362,119805.0
2018-09-14 12:40:00,13.56,13.58,13.55,13.56,123503.0,12.5362,12.5547,12.527,12.5362,123503.0
2018-09-14 12:45:00,13.57,13.59,13.56,13.59,44010.0,12.5455,12.564,12.5362,12.564,44010.0
2018-09-14 12:50:00,13.58,13.61,13.57,13.61,105595.0,12.5547,12.5825,12.5455,12.5825,105595.0
2018-09-14 12:55:00,13.61,13.62,13.59,13.61,101958.0,12.5825,12.5917,12.564,12.5825,101958.0
2018-09-14 13:00:00,13.6,13.61,13.58,13.59,50493.0,12.5732,12.5825,12.5547,12.564,50493.0
2018-09-14 13:05:00,13.59,13.6,13.55,13.55,76468.0,12.564,12.5732,12.527,12.527,76468.0
2018-09-14 13:10:00,13.56,13.58,13.55,13.57,80182.0,12.5362,12.5547,12.527,12.5455,80182.0
2018-09-14 13:15:00,13.56,13.59,13.56,13.59,75195.0,12.5362,12.564,12.5362,12.564,75195.0
2018-09-14 13:20:00,13.59,13.61,13.58,13.58,75762.0,12.564,12.5825,12.5547,12.5547,75762.0
2018-09-14 13:25:00,13.57,13.6,13.57,13.58,78623.0,12.5455,12.5732,12.5455,12.5547,78623.0
2018-09-14 13:30:00,13.59,13.6,13.58,13.59,44163.0,12.564,12.5732,12.5547,12.564,44163.0
2018-09-14 13:35:00,13.58,13.59,13.57,13.57,26632.0,12.5547,12.564,12.5455,12.5455,26632.0
2018-09-14 13:40:00,13.57,13.59,13.57,13.57,55804.0,12.5455,12.564,12.5455,12.5455,55804.0
2018-09-14 13:45:00,13.57,13.57,13.53,13.54,150511.0,12.5455,12.5455,12.5085,12.5178,150511.0
2018-09-14 13:50:00,13.54,13.56,13.52,13.53,148334.0,12.5178,12.5362,12.4993,12.5085,148334.0
2018-09-14 13:55:00,13.52,13.57,13.52,13.57,174418.0,12.4993,12.5455,12.4993,12.5455,174418.0
2018-09-14 14:00:00,13.57,13.6,13.56,13.6,95110.0,12.5455,12.5732,12.5362,12.5732,95110.0
2018-09-14 14:05:00,13.6,13.6,13.57,13.6,70566.0,12.5732,12.5732,12.5455,12.5732,70566.0
2018-09-14 14:10:00,13.59,13.61,13.59,13.6,44003.0,12.564,12.5825,12.564,12.5732,44003.0
2018-09-14 14:15:00,13.61,13.63,13.6,13.62,89910.0,12.5825,12.601,12.5732,12.5917,89910.0
2018-09-14 14:20:00,13.62,13.64,13.61,13.64,65551.0,12.5917,12.6102,12.5825,12.6102,65551.0
2018-09-14 14:25:00,13.63,13.65,13.63,13.63,56549.0,12.601,12.6194,12.601,12.601,56549.0
2018-09-14 14:30:00,13.63,13.65,13.63,13.65,29541.0,12.601,12.6194,12.601,12.6194,29541.0
2018-09-14 14:35:00,13.65,13.65,13.64,13.65,36367.0,12.6194,12.6194,12.6102,12.6194,36367.0
2018-09-14 14:40:00,13.65,13.65,13.64,13.65,19413.0,12.6194,12.6194,12.6102,12.6194,19413.0
2018-09-14 14:45:00,13.65,13.65,13.64,13.65,17546.0,12.6194,12.6194,12.6102,12.6194,17546.0
2018-09-14 14:50:00,13.64,13.67,13.64,13.64,124665.0,12.6102,12.6379,12.6102,12.6102,124665.0
2018-09-14 14:55:00,13.64,13.66,13.64,13.66,42230.0,12.6102,12.6287,12.6102,12.6287,42230.0
2018-09-14 15:00:00,13.66,13.67,13.64,13.66,177163.0,12.6287,12.6379,12.6102,12.6287,177163.0
2018-09-14 15:05:00,13.67,13.67,13.65,13.66,19911.0,12.6379,12.6379,12.6194,12.6287,19911.0
2018-09-14 15:10:00,13.66,13.67,13.65,13.65,39611.0,12.6287,12.6379,12.6194,12.6194,39611.0
2018-09-14 15:15:00,13.66,13.66,13.65,13.66,35050.0,12.6287,12.6287,12.6194,12.6287,35050.0
2018-09-14 15:20:00,13.66,13.68,13.65,13.67,140267.0,12.6287,12.6472,12.6194,12.6379,140267.0
2018-09-14 15:25:00,13.67,13.68,13.65,13.66,123139.0,12.6379,12.6472,12.6194,12.6287,123139.0
2018-09-14 15:30:00,13.66,13.69,13.65,13.68,183650.0,12.6287,12.6564,12.6194,12.6472,183650.0
2018-09-14 15:35:00,13.67,13.7,13.67,13.7,84197.0,12.6379,12.6657,12.6379,12.6657,84197.0
2018-09-14 15:40:00,13.7,13.71,13.69,13.71,234091.0,12.6657,12.6749,12.6564,12.6749,234091.0
2018-09-14 15:45:00,13.71,13.71,13.67,13.67,240022.0,12.6749,12.6749,12.6379,12.6379,240022.0
2018-09-14 15:50:00,13.68,13.69,13.67,13.68,280036.0,12.6472,12.6564,12.6379,12.6472,280036.0
2018-09-14 15:55:00,13.68,13.7,13.67,13.68,831381.0,12.6472,12.6657,12.6379,12.6472,831381.0
2018-09-17 09:30:00,13.7,13.79,13.66,13.73,316020.0,12.6657,12.7489,12.6287,12.6934,316020.0
2018-09-17 09:35:00,13.73,13.83,13.72,13.81,168628.0,12.6934,12.7859,12.6842,12.7674,168628.0
2018-09-17 09:40:00,13.82,13.82,13.7,13.71,151878.0,12.7766,12.7766,12.6657,12.6749,151878.0
2018-09-17 09:45:00,13.71,13.76,13.7,13.71,124718.0,12.6749,12.7211,12.6657,12.6749,124718.0
2018-09-17 09:50:00,13.71,13.75,13.71,13.73,78551.0,12.6749,12.7119,12.6749,12.6934,78551.0
2018-09-17 09:55:00,13.72,13.76,13.7,13.76,66178.0,12.6842,12.7211,12.6657,12.7211,66178.0
2018-09-17 10:00:00,13.75,13.79,13.75,13.76,76085.0,12.7119,12.7489,12.7119,12.7211,76085.0
2018-09-17 10:05:00,13.76,13.77,13.72,13.77,149022.0,12.7211,12.7304,12.6842,12.7304,149022.0
2018-09-17 10:10:00,13.77,13.88,13.76,13.87,350839.0,12.7304,12.8321,12.7211,12.8228,350839.0
2018-09-17 10:15:00,13.87,13.9,13.87,13.89,240081.0,12.8228,12.8506,12.8228,12.8413,240081.0
2018-09-17 10:20:00,13.89,13.93,13.88,13.92,217493.0,12.8413,12.8783,12.8321,12.8691,217493.0
2018-09-17 10:25:00,13.92,13.97,13.92,13.96,277859.0,12.8691,12.9153,12.8691,12.906,277859.0
2018-09-17 10:30:00,13.96,13.98,13.83,13.84,319318.0,12.906,12.9245,12.7859,12.7951,319318.0
2018-09-17 10:35:00,13.85,13.9,13.84,13.89,144596.0,12.8043,12.8506,12.7951,12.8413,144596.0
2018-09-17 10:40:00,13.89,13.91,13.86,13.89,193553.0,12.8413,12.8598,12.8136,12.8413,193553.0
2018-09-17 10:45:00,13.89,13.9,13.87,13.88,111521.0,12.8413,12.8506,12.8228,12.8321,111521.0
2018-09-17 10:50:00,13.88,13.9,13.86,13.88,204144.0,12.8321,12.8506,12.8136,12.8321,204144.0
2018-09-17 10:55:00,13.88,13.9,13.87,13.88,81480.0,12.8321,12.8506,12.8228,12.8321,81480.0
2018-09-17 11:00:00,13.88,13.9,13.87,13.88,85386.0,12.8321,12.8506,12.8228,12.8321,85386.0
2018-09-17 11:05:00,13.88,13.9,13.87,13.88,173660.0,12.8321,12.8506,12.8228,12.8321,173660.0
2018-09-17 11:10:00,13.88,13.9,13.86,13.87,64853.0,12.8321,12.8506,12.8136,12.8228,64853.0
2018-09-17 11:15:00,13.87,13.89,13.86,13.88,78185.0,12.8228,12.8413,12.8136,12.8321,78185.0
2018-09-17 11:20:00,13.88,13.88,13.84,13.87,81843.0,12.8321,12.8321,12.7951,12.8228,81843.0
2018-09-17 11:25:00,13.87,13.88,13.85,13.86,132796.0,12.8228,12.8321,12.8043,12.8136,132796.0
2018-09-17 11:30:00,13.86,13.87,13.84,13.84,69541.0,12.8136,12.8228,12.7951,12.7951,69541.0
2018-09-17 11:35:00,13.85,13.87,13.85,13.85,91858.0,12.8043,12.8228,12.8043,12.8043,91858.0
2018-09-17 11:40:00,13.86,13.88,13.85,13.86,95721.0,12.8136,12.8321,12.8043,12.8136,95721.0
2018-09-17 11:45:00,13.87,13.87,13.83,13.84,88514.0,12.8228,12.8228,12.7859,12.7951,88514.0
2018-09-17 11:50:00,13.84,13.89,13.83,13.87,194239.0,12.7951,12.8413,12.7859,12.8228,194239.0
2018-09-17 11:55:00,13.87,13.88,13.85,13.86,111332.0,12.8228,12.8321,12.8043,12.8136,111332.0
2018-09-17 12:00:00,13.86,13.87,13.8,13.8,47488.0,12.8136,12.8228,12.7581,12.7581,47488.0
2018-09-17 12:05:00,13.8,13.84,13.78,13.81,149878.0,12.7581,12.7951,12.7396,12.7674,149878.0
2018-09-17 12:10:00,13.81,13.83,13.81,13.83,24014.0,12.7674,12.7859,12.7674,12.7859,24014.0
2018-09-17 12:15:00,13.82,13.86,13.82,13.86,125558.0,12.7766,12.8136,12.7766,12.8136,125558.0
2018-09-17 12:20:00,13.85,13.89,13.85,13.88,74166.0,12.8043,12.8413,12.8043,12.8321,74166.0
2018-09-17 12:25:00,13.87,13.89,13.85,13.85,73690.0,12.8228,12.8413,12.8043,12.8043,73690.0
2018-09-17 12:30:00,13.85,13.86,13.83,13.84,84661.0,12.8043,12.8136,12.7859,12.7951,84661.0
2018-09-17 12:35:00,13.84,13.86,13.83,13.86,53589.0,12.7951,12.8136,12.7859,12.8136,53589.0
2018-09-17 12:40:00,13.86,13.87,13.82,13.83,62297.0,12.8136,12.8228,12.7766,12.7859,62297.0
2018-09-17 12:45:00,13.84,13.84,13.81,13.83,49163.0,12.7951,12.7951,12.7674,12.7859,49163.0
2018-09-17 12:50:00,13.83,13.85,13.81,13.81,106460.0,12.7859,12.8043,12.7674,12.7674,106460.0
2018-09-17 12:55:00,13.82,13.82,13.78,13.82,144033.0,12.7766,12.7766,12.7396,12.7766,144033.0
2018-09-17 13:00:00,13.82,13.82,13.77,13.77,79462.0,12.7766,12.7766,12.7304,12.7304,79462.0
2018-09-17 13:05:00,13.77,13.79,13.75,13.77,104994.0,12.7304,12.7489,12.7119,12.7304,104994.0
2018-09-17 13:10:00,13.77,13.77,13.74,13.75,104030.0,12.7304,12.7304,12.7027,12.7119,104030.0
2018-09-17 13:15:00,13.74,13.77,13.74,13.77,101680.0,12.7027,12.7304,12.7027,12.7304,101680.0
2018-09-17 13:20:00,13.76,13.77,13.75,13.75,50385.0,12.7211,12.7304,12.7119,12.7119,50385.0
2018-09-17 13:25:00,13.75,13.77,13.75,13.77,102899.0,12.7119,12.7304,12.7119,12.7304,102899.0
2018-09-17 13:30:00,13.77,13.77,13.74,13.74,64806.0,12.7304,12.7304,12.7027,12.7027,64806.0
2018-09-17 13:35:00,13.74,13.75,13.74,13.74,63381.0,12.7027,12.7119,12.7027,12.7027,63381.0
2018-09-17 13:40:00,13.75,13.78,13.74,13.75,132041.0,12.7119,12.7396,12.7027,12.7119,132041.0
2018-09-17 13:45:00,13.75,13.79,13.74,13.78,125517.0,12.7119,12.7489,12.7027,12.7396,125517.0
2018-09-17 13:50:00,13.78,13.83,13.77,13.83,94538.0,12.7396,12.7859,12.7304,12.7859,94538.0
2018-09-17 13:55:00,13.83,13.85,13.81,13.83,162530.0,12.7859,12.8043,12.7674,12.7859,162530.0
2018-09-17 14:00:00,13.83,13.83,13.81,13.81,57599.0,12.7859,12.7859,12.7674,12.7674,57599.0
2018-09-17 14:05:00,13.81,13.81,13.79,13.8,88768.0,12.7674,12.7674,12.7489,12.7581,88768.0
2018-09-17 14:10:00,13.8,13.82,13.8,13.81,90538.0,12.7581,12.7766,12.7581,12.7674,90538.0
2018-09-17 14:15:00,13.81,13.81,13.8,13.81,55636.0,12.7674,12.7674,12.7581,12.7674,55636.0
2018-09-17 14:20:00,13.8,13.81,13.79,13.79,76567.0,12.7581,12.7674,12.7489,12.7489,76567.0
2018-09-17 14:25:00,13.79,13.81,13.79,13.79,132256.0,12.7489,12.7674,12.7489,12.7489,132256.0
2018-09-17 14:30:00,13.79,13.8,13.78,13.79,104040.0,12.7489,12.7581,12.7396,12.7489,104040.0
2018-09-17 14:35:00,13.79,13.8,13.78,13.79,67127.0,12.7489,12.7581,12.7396,12.7489,67127.0
2018-09-17 14:40:00,13.79,13.79,13.77,13.78,39856.0,12.7489,12.7489,12.7304,12.7396,39856.0
2018-09-17 14:45:00,13.77,13.78,13.76,13.77,33777.0,12.7304,12.7396,12.7211,12.7304,33777.0
2018-09-17 14:50:00,13.77,13.77,13.76,13.77,41962.0,12.7304,12.7304,12.7211,12.7304,41962.0
2018-09-17 14:55:00,13.77,13.78,13.72,13.74,241655.0,12.7304,12.7396,12.6842,12.7027,241655.0
2018-09-17 15:00:00,13.74,13.76,13.74,13.76,62715.0,12.7027,12.7211,12.7027,12.7211,62715.0
2018-09-17 15:05:00,13.75,13.76,13.75,13.76,49812.0,12.7119,12.7211,12.7119,12.7211,49812.0
2018-09-17 15:10:00,13.76,13.8,13.75,13.79,101820.0,12.7211,12.7581,12.7119,12.7489,101820.0
2018-09-17 15:15:00,13.8,13.8,13.78,13.78,73935.0,12.7581,12.7581,12.7396,12.7396,73935.0
2018-09-17 15:20:00,13.78,13.79,13.73,13.74,147535.0,12.7396,12.7489,12.6934,12.7027,147535.0
2018-09-17 15:25:00,13.75,13.77,13.74,13.76,103894.0,12.7119,12.7304,12.7027,12.7211,103894.0
2018-09-17 15:30:00,13.76,13.78,13.75,13.77,158687.0,12.7211,12.7396,12.7119,12.7304,158687.0
2018-09-17 15:35:00,13.77,13.78,13.75,13.75,136947.0,12.7304,12.7396,12.7119,12.7119,136947.0
2018-09-17 15:40:00,13.75,13.76,13.73,13.76,187672.0,12.7119,12.7211,12.6934,12.7211,187672.0
2018-09-17 15:45:00,13.76,13.76,13.74,13.76,315011.0,12.7211,12.7211,12.7027,12.7211,315011.0
2018-09-17 15:50:00,13.75,13.76,13.73,13.74,200670.0,12.7119,12.7211,12.6934,12.7027,200670.0
2018-09-17 15:55:00,13.74,13.74,13.71,13.73,911749.0,12.7027,12.7027,12.6749,12.6934,911749.0
2018-09-18 09:30:00,14.0,14.25,13.99,14.18,1183259.0,12.943,13.1741,12.9338,13.1094,1183259.0
2018-09-18 09:35:00,14.17,14.18,14.02,14.1,623159.0,13.1002,13.1094,12.9615,13.0355,623159.0
2018-09-18 09:40:00,14.1,14.15,14.08,14.12,443421.0,13.0355,13.0817,13.017,13.054,443421.0
2018-09-18 09:45:00,14.11,14.15,14.09,14.11,418026.0,13.0447,13.0817,13.0262,13.0447,418026.0
2018-09-18 09:50:00,14.11,14.16,14.08,14.1,364570.0,13.0447,13.0909,13.017,13.0355,364570.0
2018-09-18 09:55:00,14.1,14.12,14.05,14.05,246682.0,13.0355,13.054,12.9892,12.9892,246682.0
2018-09-18 10:00:00,14.05,14.05,13.92,13.94,531148.0,12.9892,12.9892,12.8691,12.8876,531148.0
2018-09-18 10:05:00,13.94,14.01,13.92,13.95,346509.0,12.8876,12.9523,12.8691,12.8968,346509.0
2018-09-18 10:10:00,13.96,14.0,13.93,13.99,280537.0,12.906,12.943,12.8783,12.9338,280537.0
2018-09-18 10:15:00,13.99,14.04,13.99,14.0,330870.0,12.9338,12.98,12.9338,12.943,330870.0
2018-09-18 10:20:00,13.99,14.03,13.97,14.0,204527.0,12.9338,12.9708,12.9153,12.943,204527.0
2018-09-18 10:25:00,14.0,14.02,13.99,14.02,147389.0,12.943,12.9615,12.9338,12.9615,147389.0
2018-09-18 10:30:00,14.01,14.02,13.94,13.96,175943.0,12.9523,12.9615,12.8876,12.906,175943.0
2018-09-18 10:35:00,13.97,13.97,13.93,13.95,147458.0,12.9153,12.9153,12.8783,12.8968,147458.0
2018-09-18 10:40:00,13.95,13.98,13.93,13.97,244483.0,12.8968,12.9245,12.8783,12.9153,244483.0
2018-09-18 10:45:00,13.96,14.01,13.95,14.0,405414.0,12.906,12.9523,12.8968,12.943,405414.0
2018-09-18 10:50:00,14.0,14.02,13.98,14.0,440299.0,12.943,12.9615,12.9245,12.943,440299.0
2018-09-18 10:55:00,14.01,14.09,14.0,14.09,396688.0,12.9523,13.0262,12.943,13.0262,396688.0
2018-09-18 11:00:00,14.09,14.13,14.06,14.08,176572.0,13.0262,13.0632,12.9985,13.017,176572.0
2018-09-18 11:05:00,14.08,14.12,14.08,14.1,102254.0,13.017,13.054,13.017,13.0355,102254.0
2018-09-18 11:10:00,14.1,14.13,14.08,14.12,128772.0,13.0355,13.0632,13.017,13.054,128772.0
2018-09-18 11:15:00,14.12,14.12,14.08,14.09,131053.0,13.054,13.054,13.017,13.0262,131053.0
2018-09-18 11:20:00,14.08,14.09,14.02,14.02,190929.0,13.017,13.0262,12.9615,12.9615,190929.0
2018-09-18 11:25:00,14.03,14.04,13.99,14.02,89843.0,12.9708,12.98,12.9338,12.9615,89843.0
2018-09-18 11:30:00,14.02,14.03,14.0,14.0,65197.0,12.9615,12.9708,12.943,12.943,65197.0
2018-09-18 11:35:00,14.01,14.01,13.97,13.98,127003.0,12.9523,12.9523,12.9153,12.9245,127003.0
2018-09-18 11:40:00,13.98,14.04,13.97,14.02,227844.0,12.9245,12.98,12.9153,12.9615,227844.0
2018-09-18 11:45:00,14.03,14.06,14.0,14.06,255805.0,12.9708,12.9985,12.943,12.9985,255805.0
2018-09-18 11:50:00,14.06,14.08,14.05,14.08,67430.0,12.9985,13.017,12.9892,13.017,67430.0
2018-09-18 11:55:00,14.08,14.09,14.07,14.08,207338.0,13.017,13.0262,13.0077,13.017,207338.0
2018-09-18 12:00:00,14.08,14.11,14.07,14.09,361818.0,13.017,13.0447,13.0077,13.0262,361818.0
2018-09-18 12:05:00,14.1,14.1,14.05,14.06,91961.0,13.0355,13.0355,12.9892,12.9985,91961.0
2018-09-18 12:10:00,14.07,14.09,14.06,14.08,90468.0,13.0077,13.0262,12.9985,13.017,90468.0
2018-09-18 12:15:00,14.08,14.08,14.05,14.07,73756.0,13.017,13.017,12.9892,13.0077,73756.0
2018-09-18 12:20:00,14.07,14.08,14.02,14.03,107862.0,13.0077,13.017,12.9615,12.9708,107862.0
2018-09-18 12:25:00,14.03,14.05,14.01,14.04,148340.0,12.9708,12.9892,12.9523,12.98,148340.0
2018-09-18 12:30:00,14.04,14.06,14.03,14.05,275722.0,12.98,12.9985,12.9708,12.9892,275722.0
2018-09-18 12:35:00,14.06,14.1,14.05,14.1,585022.0,12.9985,13.0355,12.9892,13.0355,585022.0
2018-09-18 12:40:00,14.1,14.11,14.08,14.1,459129.0,13.0355,13.0447,13.017,13.0355,459129.0
2018-09-18 12:45:00,14.09,14.1,14.04,14.08,162606.0,13.0262,13.0355,12.98,13.017,162606.0
2018-09-18 12:50:00,14.09,14.09,14.07,14.08,33300.0,13.0262,13.0262,13.0077,13.017,33300.0
2018-09-18 12:55:00,14.07,14.11,14.07,14.11,112812.0,13.0077,13.0447,13.0077,13.0447,112812.0
2018-09-18 13:00:00,14.11,14.13,14.1,14.13,131451.0,13.0447,13.0632,13.0355,13.0632,131451.0
2018-09-18 13:05:00,14.13,14.15,14.12,14.15,167737.0,13.0632,13.0817,13.054,13.0817,167737.0
2018-09-18 13:10:00,14.14,14.15,14.14,14.15,96821.0,13.0725,13.0817,13.0725,13.0817,96821.0
2018-09-18 13:15:00,14.15,14.16,14.12,14.14,313052.0,13.0817,13.0909,13.054,13.0725,313052.0
2018-09-18 13:20:00,14.14,14.15,14.09,14.1,160312.0,13.0725,13.0817,13.0262,13.0355,160312.0
2018-09-18 13:25:00,14.09,14.11,14.07,14.07,104767.0,13.0262,13.0447,13.0077,13.0077,104767.0
2018-09-18 13:30:00,14.07,14.09,14.06,14.08,203074.0,13.0077,13.0262,12.9985,13.017,203074.0
2018-09-18 13:35:00,14.08,14.1,14.07,14.08,120700.0,13.017,13.0355,13.0077,13.017,120700.0
2018-09-18 13:40:00,14.08,14.09,14.07,14.09,121193.0,13.017,13.0262,13.0077,13.0262,121193.0
2018-09-18 13:45:00,14.09,14.11,14.08,14.11,91510.0,13.0262,13.0447,13.017,13.0447,91510.0
2018-09-18 13:50:00,14.11,14.11,14.08,14.09,218817.0,13.0447,13.0447,13.017,13.0262,218817.0
2018-09-18 13:55:00,14.1,14.1,14.07,14.08,60432.0,13.0355,13.0355,13.0077,13.017,60432.0
2018-09-18 14:00:00,14.08,14.1,14.06,14.09,222662.0,13.017,13.0355,12.9985,13.0262,222662.0
2018-09-18 14:05:00,14.09,14.09,14.06,14.08,63211.0,13.0262,13.0262,12.9985,13.017,63211.0
2018-09-18 14:10:00,14.08,14.09,14.07,14.09,158378.0,13.017,13.0262,13.0077,13.0262,158378.0
2018-09-18 14:15:00,14.09,14.1,14.08,14.1,138763.0,13.0262,13.0355,13.017,13.0355,138763.0
2018-09-18 14:20:00,14.09,14.1,14.07,14.1,95464.0,13.0262,13.0355,13.0077,13.0355,95464.0
2018-09-18 14:25:00,14.1,14.1,14.07,14.09,120749.0,13.0355,13.0355,13.0077,13.0262,120749.0
2018-09-18 14:30:00,14.09,14.09,14.07,14.07,73824.0,13.0262,13.0262,13.0077,13.0077,73824.0
2018-09-18 14:35:00,14.07,14.09,14.06,14.07,159748.0,13.0077,13.0262,12.9985,13.0077,159748.0
2018-09-18 14:40:00,14.06,14.08,14.06,14.08,40531.0,12.9985,13.017,12.9985,13.017,40531.0
2018-09-18 14:45:00,14.07,14.09,14.07,14.07,115117.0,13.0077,13.0262,13.0077,13.0077,115117.0
2018-09-18 14:50:00,14.06,14.07,14.05,14.05,61433.0,12.9985,13.0077,12.9892,12.9892,61433.0
2018-09-18 14:55:00,14.05,14.06,14.04,14.04,76436.0,12.9892,12.9985,12.98,12.98,76436.0
2018-09-18 15:00:00,14.04,14.06,14.03,14.05,69066.0,12.98,12.9985,12.9708,12.9892,69066.0
2018-09-18 15:05:00,14.05,14.06,14.03,14.06,201283.0,12.9892,12.9985,12.9708,12.9985,201283.0
2018-09-18 15:10:00,14.06,14.06,14.04,14.05,88855.0,12.9985,12.9985,12.98,12.9892,88855.0
2018-09-18 15:15:00,14.04,14.05,14.03,14.03,104798.0,12.98,12.9892,12.9708,12.9708,104798.0
2018-09-18 15:20:00,14.04,14.04,14.02,14.02,137803.0,12.98,12.98,12.9615,12.9615,137803.0
2018-09-18 15:25:00,14.03,14.03,14.02,14.02,74924.0,12.9708,12.9708,12.9615,12.9615,74924.0
2018-09-18 15:30:00,14.02,14.03,14.02,14.03,89983.0,12.9615,12.9708,12.9615,12.9708,89983.0
2018-09-18 15:35:00,14.03,14.04,14.01,14.04,221932.0,12.9708,12.98,12.9523,12.98,221932.0
2018-09-18 15:40:00,14.04,14.04,14.01,14.04,315705.0,12.98,12.98,12.9523,12.98,315705.0
2018-09-18 15:45:00,14.04,14.05,14.02,14.05,368914.0,12.98,12.9892,12.9615,12.9892,368914.0
2018-09-18 15:50:00,14.04,14.06,14.03,14.04,402642.0,12.98,12.9985,12.9708,12.98,402642.0
2018-09-18 15:55:00,14.04,14.05,14.01,14.01,766524.0,12.98,12.9892,12.9523,12.9523,766524.0
2018-09-19 09:30:00,14.12,14.51,14.12,14.51,1121990.0,13.054,13.4145,13.054,13.4145,1121990.0
2018-09-19 09:35:00,14.51,14.6,14.4,14.56,1038074.0,13.4145,13.4977,13.3128,13.4607,1038074.0
2018-09-19 09:40:00,14.56,14.66,14.47,14.51,928934.0,13.4607,13.5532,13.3775,13.4145,928934.0
2018-09-19 09:45:00,14.51,14.53,14.42,14.45,545755.0,13.4145,13.433,13.3313,13.359,545755.0
2018-09-19 09:50:00,14.44,14.47,14.41,14.46,383757.0,13.3498,13.3775,13.3221,13.3683,383757.0
2018-09-19 09:55:00,14.46,14.46,14.35,14.42,416989.0,13.3683,13.3683,13.2666,13.3313,416989.0
2018-09-19 10:00:00,14.41,14.45,14.4,14.44,366762.0,13.3221,13.359,13.3128,13.3498,366762.0
2018-09-19 10:05:00,14.44,14.44,14.37,14.38,267481.0,13.3498,13.3498,13.2851,13.2943,267481.0
2018-09-19 10:10:00,14.39,14.4,14.38,14.38,187945.0,13.3036,13.3128,13.2943,13.2943,187945.0
2018-09-19 10:15:00,14.38,14.39,14.35,14.39,209765.0,13.2943,13.3036,13.2666,13.3036,209765.0
2018-09-19 10:20:00,14.39,14.41,14.37,14.39,246603.0,13.3036,13.3221,13.2851,13.3036,246603.0
2018-09-19 10:25:00,14.39,14.41,14.36,14.39,163610.0,13.3036,13.3221,13.2758,13.3036,163610.0
2018-09-19 10:30:00,14.38,14.43,14.38,14.41,176902.0,13.2943,13.3406,13.2943,13.3221,176902.0
2018-09-19 10:35:00,14.4,14.41,14.37,14.4,104117.0,13.3128,13.3221,13.2851,13.3128,104117.0
2018-09-19 10:40:00,14.4,14.43,14.38,14.4,148776.0,13.3128,13.3406,13.2943,13.3128,148776.0
2018-09-19 10:45:00,14.4,14.41,14.39,14.41,165995.0,13.3128,13.3221,13.3036,13.3221,165995.0
2018-09-19 10:50:00,14.41,14.46,14.4,14.45,525635.0,13.3221,13.3683,13.3128,13.359,525635.0
2018-09-19 10:55:00,14.45,14.5,14.44,14.47,662417.0,13.359,13.4053,13.3498,13.3775,662417.0
2018-09-19 11:00:00,14.46,14.48,14.44,14.46,545067.0,13.3683,13.3868,13.3498,13.3683,545067.0
2018-09-19 11:05:00,14.46,14.47,14.42,14.43,270327.0,13.3683,13.3775,13.3313,13.3406,270327.0
2018-09-19 11:10:00,14.44,14.44,14.41,14.42,140114.0,13.3498,13.3498,13.3221,13.3313,140114.0
2018-09-19 11:15:00,14.42,14.44,14.4,14.42,281304.0,13.3313,13.3498,13.3128,13.3313,281304.0
2018-09-19 11:20:00,14.42,14.43,14.37,14.38,193186.0,13.3313,13.3406,13.2851,13.2943,193186.0
2018-09-19 11:25:00,14.39,14.42,14.38,14.41,162528.0,13.3036,13.3313,13.2943,13.3221,162528.0
2018-09-19 11:30:00,14.41,14.47,14.39,14.47,166602.0,13.3221,13.3775,13.3036,13.3775,166602.0
2018-09-19 11:35:00,14.46,14.51,14.46,14.46,190603.0,13.3683,13.4145,13.3683,13.3683,190603.0
2018-09-19 11:40:00,14.46,14.5,14.44,14.49,172816.0,13.3683,13.4053,13.3498,13.396,172816.0
2018-09-19 11:45:00,14.49,14.5,14.45,14.46,306700.0,13.396,13.4053,13.359,13.3683,306700.0
2018-09-19 11:50:00,14.45,14.46,14.43,14.45,242650.0,13.359,13.3683,13.3406,13.359,242650.0
2018-09-19 11:55:00,14.46,14.46,14.43,14.46,336269.0,13.3683,13.3683,13.3406,13.3683,336269.0
2018-09-19 12:00:00,14.46,14.48,14.43,14.44,215279.0,13.3683,13.3868,13.3406,13.3498,215279.0
2018-09-19 12:05:00,14.45,14.47,14.44,14.46,87500.0,13.359,13.3775,13.3498,13.3683,87500.0
2018-09-19 12:10:00,14.45,14.48,14.45,14.48,67835.0,13.359,13.3868,13.359,13.3868,67835.0
2018-09-19 12:15:00,14.48,14.5,14.47,14.48,226097.0,13.3868,13.4053,13.3775,13.3868,226097.0
2018-09-19 12:20:00,14.48,14.49,14.44,14.45,106552.0,13.3868,13.396,13.3498,13.359,106552.0
2018-09-19 12:25:00,14.44,14.46,14.44,14.45,88583.0,13.3498,13.3683,13.3498,13.359,88583.0
2018-09-19 12:30:00,14.45,14.46,14.43,14.46,106759.0,13.359,13.3683,13.3406,13.3683,106759.0
2018-09-19 12:35:00,14.46,14.47,14.44,14.45,90717.0,13.3683,13.3775,13.3498,13.359,90717.0
2018-09-19 12:40:00,14.45,14.46,14.43,14.45,83677.0,13.359,13.3683,13.3406,13.359,83677.0
2018-09-19 12:45:00,14.46,14.46,14.44,14.46,93474.0,13.3683,13.3683,13.3498,13.3683,93474.0
2018-09-19 12:50:00,14.46,14.47,14.45,14.46,112277.0,13.3683,13.3775,13.359,13.3683,112277.0
2018-09-19 12:55:00,14.47,14.48,14.46,14.48,97566.0,13.3775,13.3868,13.3683,13.3868,97566.0
2018-09-19 13:00:00,14.48,14.51,14.47,14.48,339067.0,13.3868,13.4145,13.3775,13.3868,339067.0
2018-09-19 13:05:00,14.48,14.49,14.46,14.46,105735.0,13.3868,13.396,13.3683,13.3683,105735.0
2018-09-19 13:10:00,14.46,14.47,14.42,14.42,149967.0,13.3683,13.3775,13.3313,13.3313,149967.0
2018-09-19 13:15:00,14.43,14.44,14.4,14.4,198931.0,13.3406,13.3498,13.3128,13.3128,198931.0
2018-09-19 13:20:00,14.41,14.41,14.39,14.4,127902.0,13.3221,13.3221,13.3036,13.3128,127902.0
2018-09-19 13:25:00,14.39,14.4,14.38,14.39,117660.0,13.3036,13.3128,13.2943,13.3036,117660.0
2018-09-19 13:30:00,14.39,14.42,14.38,14.41,131216.0,13.3036,13.3313,13.2943,13.3221,131216.0
2018-09-19 13:35:00,14.41,14.44,14.4,14.44,175261.0,13.3221,13.3498,13.3128,13.3498,175261.0
2018-09-19 13:40:00,14.44,14.44,14.4,14.41,89371.0,13.3498,13.3498,13.3128,13.3221,89371.0
2018-09-19 13:45:00,14.41,14.41,14.38,14.4,66999.0,13.3221,13.3221,13.2943,13.3128,66999.0
2018-09-19 13:50:00,14.4,14.42,14.39,14.42,82005.0,13.3128,13.3313,13.3036,13.3313,82005.0
2018-09-19 13:55:00,14.42,14.45,14.41,14.42,210613.0,13.3313,13.359,13.3221,13.3313,210613.0
2018-09-19 14:00:00,14.42,14.42,14.41,14.42,50224.0,13.3313,13.3313,13.3221,13.3313,50224.0
2018-09-19 14:05:00,14.42,14.43,14.41,14.43,72327.0,13.3313,13.3406,13.3221,13.3406,72327.0
2018-09-19 14:10:00,14.43,14.46,14.42,14.46,203427.0,13.3406,13.3683,13.3313,13.3683,203427.0
2018-09-19 14:15:00,14.46,14.48,14.44,14.46,270895.0,13.3683,13.3868,13.3498,13.3683,270895.0
2018-09-19 14:20:00,14.46,14.46,14.43,14.44,91717.0,13.3683,13.3683,13.3406,13.3498,91717.0
2018-09-19 14:25:00,14.43,14.44,14.38,14.39,229178.0,13.3406,13.3498,13.2943,13.3036,229178.0
2018-09-19 14:30:00,14.39,14.42,14.38,14.4,139968.0,13.3036,13.3313,13.2943,13.3128,139968.0
2018-09-19 14:35:00,14.41,14.41,14.4,14.41,120336.0,13.3221,13.3221,13.3128,13.3221,120336.0
2018-09-19 14:40:00,14.41,14.41,14.4,14.41,102553.0,13.3221,13.3221,13.3128,13.3221,102553.0
2018-09-19 14:45:00,14.41,14.41,14.38,14.39,116902.0,13.3221,13.3221,13.2943,13.3036,116902.0
2018-09-19 14:50:00,14.39,14.39,14.38,14.38,64321.0,13.3036,13.3036,13.2943,13.2943,64321.0
2018-09-19 14:55:00,14.39,14.39,14.35,14.36,687735.0,13.3036,13.3036,13.2666,13.2758,687735.0
2018-09-19 15:00:00,14.37,14.37,14.33,14.34,208378.0,13.2851,13.2851,13.2481,13.2574,208378.0
2018-09-19 15:05:00,14.34,14.35,14.33,14.35,112504.0,13.2574,13.2666,13.2481,13.2666,112504.0
2018-09-19 15:10:00,14.35,14.35,14.34,14.35,91839.0,13.2666,13.2666,13.2574,13.2666,91839.0
2018-09-19 15:15:00,14.35,14.35,14.33,14.34,122178.0,13.2666,13.2666,13.2481,13.2574,122178.0
2018-09-19 15:20:00,14.34,14.34,14.32,14.32,195798.0,13.2574,13.2574,13.2389,13.2389,195798.0
2018-09-19 15:25:00,14.32,14.33,14.31,14.31,137771.0,13.2389,13.2481,13.2296,13.2296,137771.0
2018-09-19 15:30:00,14.31,14.32,14.29,14.29,302463.0,13.2296,13.2389,13.2111,13.2111,302463.0
2018-09-19 15:35:00,14.29,14.31,14.29,14.31,152630.0,13.2111,13.2296,13.2111,13.2296,152630.0
2018-09-19 15:40:00,14.31,14.32,14.29,14.29,306686.0,13.2296,13.2389,13.2111,13.2111,306686.0
2018-09-19 15:45:00,14.29,14.36,14.27,14.35,875275.0,13.2111,13.2758,13.1926,13.2666,875275.0
2018-09-19 15:50:00,14.35,14.35,14.34,14.35,257082.0,13.2666,13.2666,13.2574,13.2666,257082.0
2018-09-19 15:55:00,14.35,14.35,14.29,14.3,1866738.0,13.2666,13.2666,13.2111,13.2204,1866738.0
2018-09-20 09:30:00,14.57,14.73,14.57,14.68,1566710.0,13.47,13.6179,13.47,13.5717,1566710.0
2018-09-20 09:35:00,14.69,14.7,14.58,14.6,1243439.0,13.5809,13.5902,13.4792,13.4977,1243439.0
2018-09-20 09:40:00,14.59,14.61,14.49,14.57,1289549.0,13.4885,13.507,13.396,13.47,1289549.0
2018-09-20 09:45:00,14.57,14.62,14.53,14.6,884253.0,13.47,13.5162,13.433,13.4977,884253.0
2018-09-20 09:50:00,14.59,14.71,14.54,14.6,686377.0,13.4885,13.5994,13.4423,13.4977,686377.0
2018-09-20 09:55:00,14.59,14.64,14.51,14.53,283192.0,13.4885,13.5347,13.4145,13.433,283192.0
2018-09-20 10:00:00,14.54,14.59,14.52,14.55,203276.0,13.4423,13.4885,13.4238,13.4515,203276.0
2018-09-20 10:05:00,14.55,14.58,14.48,14.5,279142.0,13.4515,13.4792,13.3868,13.4053,279142.0
2018-09-20 10:10:00,14.51,14.55,14.47,14.5,325145.0,13.4145,13.4515,13.3775,13.4053,325145.0
2018-09-20 10:15:00,14.5,14.5,14.46,14.5,186518.0,13.4053,13.4053,13.3683,13.4053,186518.0
2018-09-20 10:20:00,14.49,14.53,14.45,14.51,194440.0,13.396,13.433,13.359,13.4145,194440.0
2018-09-20 10:25:00,14.51,14.51,14.43,14.47,197419.0,13.4145,13.4145,13.3406,13.3775,197419.0
2018-09-20 10:30:00,14.46,14.49,14.44,14.46,149289.0,13.3683,13.396,13.3498,13.3683,149289.0
2018-09-20 10:35:00,14.47,14.49,14.44,14.46,88889.0,13.3775,13.396,13.3498,13.3683,88889.0
2018-09-20 10:40:00,14.46,14.55,14.45,14.53,148824.0,13.3683,13.4515,13.359,13.433,148824.0
2018-09-20 10:45:00,14.53,14.54,14.46,14.48,165270.0,13.433,13.4423,13.3683,13.3868,165270.0
2018-09-20 10:50:00,14.48,14.5,14.46,14.49,80749.0,13.3868,13.4053,13.3683,13.396,80749.0
2018-09-20 10:55:00,14.49,14.5,14.46,14.48,135390.0,13.396,13.4053,13.3683,13.3868,135390.0
2018-09-20 11:00:00,14.48,14.5,14.46,14.5,87815.0,13.3868,13.4053,13.3683,13.4053,87815.0
2018-09-20 11:05:00,14.5,14.5,14.46,14.49,154211.0,13.4053,13.4053,13.3683,13.396,154211.0
2018-09-20 11:10:00,14.48,14.48,14.45,14.46,132436.0,13.3868,13.3868,13.359,13.3683,132436.0
2018-09-20 11:15:00,14.46,14.47,14.43,14.44,124747.0,13.3683,13.3775,13.3406,13.3498,124747.0
2018-09-20 11:20:00,14.44,14.44,14.39,14.44,175412.0,13.3498,13.3498,13.3036,13.3498,175412.0
2018-09-20 11:25:00,14.44,14.44,14.4,14.42,82176.0,13.3498,13.3498,13.3128,13.3313,82176.0
2018-09-20 11:30:00,14.42,14.42,14.35,14.38,337704.0,13.3313,13.3313,13.2666,13.2943,337704.0
2018-09-20 11:35:00,14.38,14.39,14.32,14.33,222614.0,13.2943,13.3036,13.2389,13.2481,222614.0
2018-09-20 11:40:00,14.33,14.38,14.28,14.37,348638.0,13.2481,13.2943,13.2019,13.2851,348638.0
2018-09-20 11:45:00,14.37,14.38,14.33,14.34,159367.0,13.2851,13.2943,13.2481,13.2574,159367.0
2018-09-20 11:50:00,14.34,14.36,14.3,14.34,178953.0,13.2574,13.2758,13.2204,13.2574,178953.0
2018-09-20 11:55:00,14.35,14.39,14.34,14.39,141973.0,13.2666,13.3036,13.2574,13.3036,141973.0
2018-09-20 12:00:00,14.39,14.4,14.35,14.38,128983.0,13.3036,13.3128,13.2666,13.2943,128983.0
2018-09-20 12:05:00,14.38,14.41,14.37,14.39,59160.0,13.2943,13.3221,13.2851,13.3036,59160.0
2018-09-20 12:10:00,14.39,14.42,14.37,14.42,118841.0,13.3036,13.3313,13.2851,13.3313,118841.0
2018-09-20 12:15:00,14.42,14.42,14.39,14.39,43980.0,13.3313,13.3313,13.3036,13.3036,43980.0
2018-09-20 12:20:00,14.4,14.4,14.39,14.4,74911.0,13.3128,13.3128,13.3036,13.3128,74911.0
2018-09-20 12:25:00,14.4,14.41,14.39,14.4,88281.0,13.3128,13.3221,13.3036,13.3128,88281.0
2018-09-20 12:30:00,14.4,14.41,14.39,14.41,64729.0,13.3128,13.3221,13.3036,13.3221,64729.0
2018-09-20 12:35:00,14.41,14.42,14.38,14.39,209466.0,13.3221,13.3313,13.2943,13.3036,209466.0
2018-09-20 12:40:00,14.39,14.42,14.38,14.41,64924.0,13.3036,13.3313,13.2943,13.3221,64924.0
2018-09-20 12:45:00,14.42,14.48,14.4,14.46,342703.0,13.3313,13.3868,13.3128,13.3683,342703.0
2018-09-20 12:50:00,14.46,14.5,14.46,14.5,297262.0,13.3683,13.4053,13.3683,13.4053,297262.0
2018-09-20 12:55:00,14.5,14.5,14.45,14.48,253568.0,13.4053,13.4053,13.359,13.3868,253568.0
2018-09-20 13:00:00,14.49,14.51,14.48,14.49,107569.0,13.396,13.4145,13.3868,13.396,107569.0
2018-09-20 13:05:00,14.5,14.52,14.49,14.5,178104.0,13.4053,13.4238,13.396,13.4053,178104.0
2018-09-20 13:10:00,14.49,14.53,14.48,14.51,154791.0,13.396,13.433,13.3868,13.4145,154791.0
2018-09-20 13:15:00,14.52,14.54,14.51,14.53,150968.0,13.4238,13.4423,13.4145,13.433,150968.0
2018-09-20 13:20:00,14.53,14.54,14.49,14.51,202908.0,13.433,13.4423,13.396,13.4145,202908.0
2018-09-20 13:25:00,14.5,14.51,14.45,14.45,161733.0,13.4053,13.4145,13.359,13.359,161733.0
2018-09-20 13:30:00,14.46,14.48,14.45,14.48,120619.0,13.3683,13.3868,13.359,13.3868,120619.0
2018-09-20 13:35:00,14.47,14.48,14.44,14.46,148550.0,13.3775,13.3868,13.3498,13.3683,148550.0
2018-09-20 13:40:00,14.47,14.48,14.46,14.48,58112.0,13.3775,13.3868,13.3683,13.3868,58112.0
2018-09-20 13:45:00,14.48,14.48,14.44,14.45,116385.0,13.3868,13.3868,13.3498,13.359,116385.0
2018-09-20 13:50:00,14.44,14.46,14.43,14.45,125078.0,13.3498,13.3683,13.3406,13.359,125078.0
2018-09-20 13:55:00,14.45,14.49,14.45,14.46,117025.0,13.359,13.396,13.359,13.3683,117025.0
2018-09-20 14:00:00,14.46,14.48,14.46,14.48,92372.0,13.3683,13.3868,13.3683,13.3868,92372.0
2018-09-20 14:05:00,14.47,14.48,14.45,14.47,203253.0,13.3775,13.3868,13.359,13.3775,203253.0
2018-09-20 14:10:00,14.46,14.48,14.46,14.46,74640.0,13.3683,13.3868,13.3683,13.3683,74640.0
2018-09-20 14:15:00,14.46,14.47,14.45,14.46,144119.0,13.3683,13.3775,13.359,13.3683,144119.0
2018-09-20 14:20:00,14.46,14.46,14.43,14.43,73101.0,13.3683,13.3683,13.3406,13.3406,73101.0
2018-09-20 14:25:00,14.43,14.45,14.41,14.44,169212.0,13.3406,13.359,13.3221,13.3498,169212.0
2018-09-20 14:30:00,14.44,14.44,14.42,14.42,58066.0,13.3498,13.3498,13.3313,13.3313,58066.0
2018-09-20 14:35:00,14.42,14.43,14.4,14.42,233827.0,13.3313,13.3406,13.3128,13.3313,233827.0
2018-09-20 14:40:00,14.42,14.44,14.41,14.43,91789.0,13.3313,13.3498,13.3221,13.3406,91789.0
2018-09-20 14:45:00,14.42,14.43,14.42,14.43,37701.0,13.3313,13.3406,13.3313,13.3406,37701.0
2018-09-20 14:50:00,14.43,14.43,14.4,14.41,101471.0,13.3406,13.3406,13.3128,13.3221,101471.0
2018-09-20 14:55:00,14.41,14.43,14.4,14.42,84235.0,13.3221,13.3406,13.3128,13.3313,84235.0
2018-09-20 15:00:00,14.43,14.44,14.42,14.43,81910.0,13.3406,13.3498,13.3313,13.3406,81910.0
2018-09-20 15:05:00,14.44,14.44,14.43,14.44,74141.0,13.3498,13.3498,13.3406,13.3498,74141.0
2018-09-20 15:10:00,14.43,14.44,14.43,14.44,71629.0,13.3406,13.3498,13.3406,13.3498,71629.0
2018-09-20 15:15:00,14.44,14.46,14.43,14.44,122865.0,13.3498,13.3683,13.3406,13.3498,122865.0
2018-09-20 15:20:00,14.44,14.45,14.43,14.45,87047.0,13.3498,13.359,13.3406,13.359,87047.0
2018-09-20 15:25:00,14.45,14.46,14.44,14.46,618703.0,13.359,13.3683,13.3498,13.3683,618703.0
2018-09-20 15:30:00,14.46,14.46,14.38,14.41,723512.0,13.3683,13.3683,13.2943,13.3221,723512.0
2018-09-20 15:35:00,14.41,14.42,14.39,14.4,289733.0,13.3221,13.3313,13.3036,13.3128,289733.0
2018-09-20 15:40:00,14.4,14.41,14.38,14.39,171977.0,13.3128,13.3221,13.2943,13.3036,171977.0
2018-09-20 15:45:00,14.39,14.39,14.38,14.39,307949.0,13.3036,13.3036,13.2943,13.3036,307949.0
2018-09-20 15:50:00,14.39,14.39,14.35,14.37,501544.0,13.3036,13.3036,13.2666,13.2851,501544.0
2018-09-20 15:55:00,14.37,14.39,14.36,14.39,1092758.0,13.2851,13.3036,13.2758,13.3036,1092758.0
2018-09-21 09:30:00,14.83,14.9,14.66,14.73,3458867.0,13.7104,13.7751,13.5532,13.6179,3458867.0
2018-09-21 09:35:00,14.73,14.81,14.62,14.66,1916070.0,13.6179,13.6919,13.5162,13.5532,1916070.0
2018-09-21 09:40:00,14.67,14.68,14.58,14.64,525384.0,13.5624,13.5717,13.4792,13.5347,525384.0
2018-09-21 09:45:00,14.65,14.68,14.59,14.63,979595.0,13.5439,13.5717,13.4885,13.5255,979595.0
2018-09-21 09:50:00,14.63,14.68,14.61,14.65,244056.0,13.5255,13.5717,13.507,13.5439,244056.0
2018-09-21 09:55:00,14.65,14.73,14.65,14.7,562044.0,13.5439,13.6179,13.5439,13.5902,562044.0
2018-09-21 10:00:00,14.7,14.88,14.7,14.79,1453565.0,13.5902,13.7566,13.5902,13.6734,1453565.0
2018-09-21 10:05:00,14.8,14.83,14.72,14.73,524189.0,13.6826,13.7104,13.6087,13.6179,524189.0
2018-09-21 10:10:00,14.73,14.74,14.68,14.7,389923.0,13.6179,13.6272,13.5717,13.5902,389923.0
2018-09-21 10:15:00,14.7,14.76,14.67,14.67,220717.0,13.5902,13.6456,13.5624,13.5624,220717.0
2018-09-21 10:20:00,14.68,14.73,14.64,14.73,327160.0,13.5717,13.6179,13.5347,13.6179,327160.0
2018-09-21 10:25:00,14.72,14.83,14.7,14.79,454237.0,13.6087,13.7104,13.5902,13.6734,454237.0
2018-09-21 10:30:00,14.79,14.79,14.75,14.76,366208.0,13.6734,13.6734,13.6364,13.6456,366208.0
2018-09-21 10:35:00,14.76,14.78,14.76,14.77,94176.0,13.6456,13.6641,13.6456,13.6549,94176.0
2018-09-21 10:40:00,14.77,14.82,14.74,14.74,223637.0,13.6549,13.7011,13.6272,13.6272,223637.0
2018-09-21 10:45:00,14.75,14.76,14.69,14.71,228675.0,13.6364,13.6456,13.5809,13.5994,228675.0
2018-09-21 10:50:00,14.71,14.72,14.68,14.7,117185.0,13.5994,13.6087,13.5717,13.5902,117185.0
2018-09-21 10:55:00,14.7,14.7,14.64,14.67,221549.0,13.5902,13.5902,13.5347,13.5624,221549.0
2018-09-21 11:00:00,14.68,14.71,14.67,14.69,101878.0,13.5717,13.5994,13.5624,13.5809,101878.0
2018-09-21 11:05:00,14.69,14.72,14.67,14.72,85938.0,13.5809,13.6087,13.5624,13.6087,85938.0
2018-09-21 11:10:00,14.72,14.75,14.71,14.72,225739.0,13.6087,13.6364,13.5994,13.6087,225739.0
2018-09-21 11:15:00,14.73,14.79,14.72,14.78,143783.0,13.6179,13.6734,13.6087,13.6641,143783.0
2018-09-21 11:20:00,14.78,14.83,14.73,14.82,219287.0,13.6641,13.7104,13.6179,13.7011,219287.0
2018-09-21 11:25:00,14.83,14.87,14.82,14.86,211865.0,13.7104,13.7473,13.7011,13.7381,211865.0
2018-09-21 11:30:00,14.86,14.86,14.84,14.85,83336.0,13.7381,13.7381,13.7196,13.7288,83336.0
2018-09-21 11:35:00,14.84,14.85,14.78,14.79,504966.0,13.7196,13.7288,13.6641,13.6734,504966.0
2018-09-21 11:40:00,14.79,14.84,14.79,14.84,87088.0,13.6734,13.7196,13.6734,13.7196,87088.0
2018-09-21 11:45:00,14.84,14.85,14.82,14.83,116936.0,13.7196,13.7288,13.7011,13.7104,116936.0
2018-09-21 11:50:00,14.83,14.83,14.81,14.82,88712.0,13.7104,13.7104,13.6919,13.7011,88712.0
2018-09-21 11:55:00,14.81,14.82,14.75,14.75,203313.0,13.6919,13.7011,13.6364,13.6364,203313.0
2018-09-21 12:00:00,14.75,14.77,14.73,14.77,93098.0,13.6364,13.6549,13.6179,13.6549,93098.0
2018-09-21 12:05:00,14.77,14.82,14.76,14.79,520183.0,13.6549,13.7011,13.6456,13.6734,520183.0
2018-09-21 12:10:00,14.79,14.81,14.79,14.81,72091.0,13.6734,13.6919,13.6734,13.6919,72091.0
2018-09-21 12:15:00,14.81,14.81,14.77,14.78,221748.0,13.6919,13.6919,13.6549,13.6641,221748.0
2018-09-21 12:20:00,14.78,14.82,14.77,14.81,586185.0,13.6641,13.7011,13.6549,13.6919,586185.0
2018-09-21 12:25:00,14.81,14.85,14.8,14.83,248360.0,13.6919,13.7288,13.6826,13.7104,248360.0
2018-09-21 12:30:00,14.83,14.86,14.81,14.82,284822.0,13.7104,13.7381,13.6919,13.7011,284822.0
2018-09-21 12:35:00,14.82,14.82,14.8,14.81,110609.0,13.7011,13.7011,13.6826,13.6919,110609.0
2018-09-21 12:40:00,14.81,14.82,14.78,14.82,649404.0,13.6919,13.7011,13.6641,13.7011,649404.0
2018-09-21 12:45:00,14.82,14.85,14.81,14.83,154912.0,13.7011,13.7288,13.6919,13.7104,154912.0
2018-09-21 12:50:00,14.83,14.88,14.81,14.87,161091.0,13.7104,13.7566,13.6919,13.7473,161091.0
2018-09-21 12:55:00,14.86,14.87,14.81,14.82,284682.0,13.7381,13.7473,13.6919,13.7011,284682.0
2018-09-21 13:00:00,14.82,14.83,14.82,14.83,80514.0,13.7011,13.7104,13.7011,13.7104,80514.0
2018-09-21 13:05:00,14.83,14.86,14.82,14.84,139889.0,13.7104,13.7381,13.7011,13.7196,139889.0
2018-09-21 13:10:00,14.85,14.85,14.81,14.82,96802.0,13.7288,13.7288,13.6919,13.7011,96802.0
2018-09-21 13:15:00,14.81,14.83,14.81,14.82,92893.0,13.6919,13.7104,13.6919,13.7011,92893.0
2018-09-21 13:20:00,14.82,14.84,14.78,14.78,252578.0,13.7011,13.7196,13.6641,13.6641,252578.0
2018-09-21 13:25:00,14.79,14.82,14.78,14.79,140926.0,13.6734,13.7011,13.6641,13.6734,140926.0
2018-09-21 13:30:00,14.79,14.82,14.79,14.8,112237.0,13.6734,13.7011,13.6734,13.6826,112237.0
2018-09-21 13:35:00,14.8,14.81,14.77,14.78,113841.0,13.6826,13.6919,13.6549,13.6641,113841.0
2018-09-21 13:40:00,14.78,14.8,14.77,14.79,143332.0,13.6641,13.6826,13.6549,13.6734,143332.0
2018-09-21 13:45:00,14.79,14.8,14.75,14.76,87504.0,13.6734,13.6826,13.6364,13.6456,87504.0
2018-09-21 13:50:00,14.76,14.78,14.73,14.74,151121.0,13.6456,13.6641,13.6179,13.6272,151121.0
2018-09-21 13:55:00,14.74,14.75,14.71,14.72,166501.0,13.6272,13.6364,13.5994,13.6087,166501.0
2018-09-21 14:00:00,14.72,14.73,14.66,14.69,298009.0,13.6087,13.6179,13.5532,13.5809,298009.0
2018-09-21 14:05:00,14.69,14.72,14.67,14.71,142740.0,13.5809,13.6087,13.5624,13.5994,142740.0
2018-09-21 14:10:00,14.71,14.73,14.7,14.71,159710.0,13.5994,13.6179,13.5902,13.5994,159710.0
2018-09-21 14:15:00,14.72,14.75,14.68,14.68,451367.0,13.6087,13.6364,13.5717,13.5717,451367.0
2018-09-21 14:20:00,14.69,14.74,14.68,14.73,152527.0,13.5809,13.6272,13.5717,13.6179,152527.0
2018-09-21 14:25:00,14.73,14.73,14.72,14.73,37818.0,13.6179,13.6179,13.6087,13.6179,37818.0
2018-09-21 14:30:00,14.73,14.73,14.68,14.69,139705.0,13.6179,13.6179,13.5717,13.5809,139705.0
2018-09-21 14:35:00,14.69,14.7,14.68,14.69,80236.0,13.5809,13.5902,13.5717,13.5809,80236.0
2018-09-21 14:40:00,14.69,14.7,14.67,14.69,107881.0,13.5809,13.5902,13.5624,13.5809,107881.0
2018-09-21 14:45:00,14.69,14.69,14.64,14.65,173245.0,13.5809,13.5809,13.5347,13.5439,173245.0
2018-09-21 14:50:00,14.65,14.65,14.62,14.63,282896.0,13.5439,13.5439,13.5162,13.5255,282896.0
2018-09-21 14:55:00,14.63,14.64,14.62,14.62,110203.0,13.5255,13.5347,13.5162,13.5162,110203.0
2018-09-21 15:00:00,14.63,14.64,14.61,14.62,119462.0,13.5255,13.5347,13.507,13.5162,119462.0
2018-09-21 15:05:00,14.62,14.62,14.6,14.62,191269.0,13.5162,13.5162,13.4977,13.5162,191269.0
2018-09-21 15:10:00,14.62,14.62,14.59,14.61,263476.0,13.5162,13.5162,13.4885,13.507,263476.0
2018-09-21 15:15:00,14.61,14.61,14.59,14.6,205884.0,13.507,13.507,13.4885,13.4977,205884.0
2018-09-21 15:20:00,14.59,14.6,14.57,14.57,300158.0,13.4885,13.4977,13.47,13.47,300158.0
2018-09-21 15:25:00,14.58,14.59,14.55,14.57,210759.0,13.4792,13.4885,13.4515,13.47,210759.0
2018-09-21 15:30:00,14.57,14.59,14.56,14.59,216113.0,13.47,13.4885,13.4607,13.4885,216113.0
2018-09-21 15:35:00,14.59,14.59,14.55,14.57,484450.0,13.4885,13.4885,13.4515,13.47,484450.0
2018-09-21 15:40:00,14.58,14.6,14.55,14.6,541608.0,13.4792,13.4977,13.4515,13.4977,541608.0
2018-09-21 15:45:00,14.6,14.64,14.57,14.61,570532.0,13.4977,13.5347,13.47,13.507,570532.0
2018-09-21 15:50:00,14.6,14.62,14.6,14.62,256907.0,13.4977,13.5162,13.4977,13.5162,256907.0
2018-09-21 15:55:00,14.62,14.62,14.57,14.6,2738985.0,13.5162,13.5162,13.47,13.4977,2738985.0
2018-09-24 09:30:00,14.6,14.71,14.58,14.65,427758.0,13.4977,13.5994,13.4792,13.5439,427758.0
2018-09-24 09:35:00,14.66,14.73,14.6,14.73,270555.0,13.5532,13.6179,13.4977,13.6179,270555.0
2018-09-24 09:40:00,14.72,14.75,14.61,14.62,200779.0,13.6087,13.6364,13.507,13.5162,200779.0
2018-09-24 09:45:00,14.62,14.66,14.55,14.56,268633.0,13.5162,13.5532,13.4515,13.4607,268633.0
2018-09-24 09:50:00,14.55,14.62,14.52,14.52,344210.0,13.4515,13.5162,13.4238,13.4238,344210.0
2018-09-24 09:55:00,14.52,14.55,14.46,14.54,381464.0,13.4238,13.4515,13.3683,13.4423,381464.0
2018-09-24 10:00:00,14.54,14.55,14.48,14.51,200519.0,13.4423,13.4515,13.3868,13.4145,200519.0
2018-09-24 10:05:00,14.51,14.52,14.45,14.47,160344.0,13.4145,13.4238,13.359,13.3775,160344.0
2018-09-24 10:10:00,14.46,14.51,14.46,14.51,181053.0,13.3683,13.4145,13.3683,13.4145,181053.0
2018-09-24 10:15:00,14.51,14.52,14.45,14.46,215865.0,13.4145,13.4238,13.359,13.3683,215865.0
2018-09-24 10:20:00,14.46,14.5,14.45,14.49,180073.0,13.3683,13.4053,13.359,13.396,180073.0
2018-09-24 10:25:00,14.49,14.55,14.46,14.54,249926.0,13.396,13.4515,13.3683,13.4423,249926.0
2018-09-24 10:30:00,14.54,14.55,14.51,14.52,98099.0,13.4423,13.4515,13.4145,13.4238,98099.0
2018-09-24 10:35:00,14.52,14.55,14.47,14.5,97696.0,13.4238,13.4515,13.3775,13.4053,97696.0
2018-09-24 10:40:00,14.5,14.51,14.36,14.38,333572.0,13.4053,13.4145,13.2758,13.2943,333572.0
2018-09-24 10:45:00,14.39,14.39,14.34,14.39,596663.0,13.3036,13.3036,13.2574,13.3036,596663.0
2018-09-24 10:50:00,14.39,14.46,14.38,14.45,130767.0,13.3036,13.3683,13.2943,13.359,130767.0
2018-09-24 10:55:00,14.44,14.48,14.44,14.45,188914.0,13.3498,13.3868,13.3498,13.359,188914.0
2018-09-24 11:00:00,14.46,14.53,14.45,14.52,356438.0,13.3683,13.433,13.359,13.4238,356438.0
2018-09-24 11:05:00,14.51,14.52,14.47,14.48,226925.0,13.4145,13.4238,13.3775,13.3868,226925.0
2018-09-24 11:10:00,14.48,14.49,14.45,14.49,173549.0,13.3868,13.396,13.359,13.396,173549.0
2018-09-24 11:15:00,14.49,14.52,14.48,14.5,161529.0,13.396,13.4238,13.3868,13.4053,161529.0
2018-09-24 11:20:00,14.5,14.52,14.48,14.51,144294.0,13.4053,13.4238,13.3868,13.4145,144294.0
2018-09-24 11:25:00,14.51,14.52,14.47,14.48,124652.0,13.4145,13.4238,13.3775,13.3868,124652.0
2018-09-24 11:30:00,14.48,14.5,14.44,14.44,121477.0,13.3868,13.4053,13.3498,13.3498,121477.0
2018-09-24 11:35:00,14.45,14.45,14.39,14.4,93204.0,13.359,13.359,13.3036,13.3128,93204.0
2018-09-24 11:40:00,14.39,14.4,14.36,14.39,134626.0,13.3036,13.3128,13.2758,13.3036,134626.0
2018-09-24 11:45:00,14.39,14.4,14.37,14.38,47743.0,13.3036,13.3128,13.2851,13.2943,47743.0
2018-09-24 11:50:00,14.39,14.4,14.38,14.4,66655.0,13.3036,13.3128,13.2943,13.3128,66655.0
2018-09-24 11:55:00,14.4,14.42,14.39,14.41,75858.0,13.3128,13.3313,13.3036,13.3221,75858.0
2018-09-24 12:00:00,14.41,14.41,14.38,14.39,84798.0,13.3221,13.3221,13.2943,13.3036,84798.0
2018-09-24 12:05:00,14.38,14.4,14.35,14.35,177158.0,13.2943,13.3128,13.2666,13.2666,177158.0
2018-09-24 12:10:00,14.35,14.36,14.33,14.34,138252.0,13.2666,13.2758,13.2481,13.2574,138252.0
2018-09-24 12:15:00,14.35,14.35,14.33,14.34,50644.0,13.2666,13.2666,13.2481,13.2574,50644.0
2018-09-24 12:20:00,14.33,14.38,14.33,14.38,102801.0,13.2481,13.2943,13.2481,13.2943,102801.0
2018-09-24 12:25:00,14.38,14.4,14.36,14.4,61106.0,13.2943,13.3128,13.2758,13.3128,61106.0
2018-09-24 12:30:00,14.4,14.4,14.39,14.4,75879.0,13.3128,13.3128,13.3036,13.3128,75879.0
2018-09-24 12:35:00,14.4,14.4,14.37,14.38,46476.0,13.3128,13.3128,13.2851,13.2943,46476.0
2018-09-24 12:40:00,14.38,14.38,14.34,14.35,98940.0,13.2943,13.2943,13.2574,13.2666,98940.0
2018-09-24 12:45:00,14.35,14.35,14.32,14.34,219811.0,13.2666,13.2666,13.2389,13.2574,219811.0
2018-09-24 12:50:00,14.34,14.34,14.3,14.3,124987.0,13.2574,13.2574,13.2204,13.2204,124987.0
2018-09-24 12:55:00,14.31,14.31,14.3,14.3,158752.0,13.2296,13.2296,13.2204,13.2204,158752.0
2018-09-24 13:00:00,14.3,14.31,14.3,14.31,36268.0,13.2204,13.2296,13.2204,13.2296,36268.0
2018-09-24 13:05:00,14.31,14.32,14.3,14.32,76604.0,13.2296,13.2389,13.2204,13.2389,76604.0
2018-09-24 13:10:00,14.31,14.31,14.27,14.29,316800.0,13.2296,13.2296,13.1926,13.2111,316800.0
2018-09-24 13:15:00,14.29,14.3,14.27,14.29,98688.0,13.2111,13.2204,13.1926,13.2111,98688.0
2018-09-24 13:20:00,14.29,14.3,14.29,14.29,101064.0,13.2111,13.2204,13.2111,13.2111,101064.0
2018-09-24 13:25:00,14.29,14.3,14.28,14.29,30424.0,13.2111,13.2204,13.2019,13.2111,30424.0
2018-09-24 13:30:00,14.29,14.31,14.28,14.3,155636.0,13.2111,13.2296,13.2019,13.2204,155636.0
2018-09-24 13:35:00,14.3,14.31,14.28,14.3,69060.0,13.2204,13.2296,13.2019,13.2204,69060.0
2018-09-24 13:40:00,14.31,14.34,14.3,14.31,191109.0,13.2296,13.2574,13.2204,13.2296,191109.0
2018-09-24 13:45:00,14.3,14.32,14.3,14.31,59822.0,13.2204,13.2389,13.2204,13.2296,59822.0
2018-09-24 13:50:00,14.31,14.34,14.3,14.32,202434.0,13.2296,13.2574,13.2204,13.2389,202434.0
2018-09-24 13:55:00,14.32,14.35,14.27,14.27,438834.0,13.2389,13.2666,13.1926,13.1926,438834.0
2018-09-24 14:00:00,14.27,14.33,14.27,14.33,169816.0,13.1926,13.2481,13.1926,13.2481,169816.0
2018-09-24 14:05:00,14.33,14.36,14.32,14.34,106873.0,13.2481,13.2758,13.2389,13.2574,106873.0
2018-09-24 14:10:00,14.34,14.35,14.32,14.33,105474.0,13.2574,13.2666,13.2389,13.2481,105474.0
2018-09-24 14:15:00,14.32,14.34,14.32,14.33,69350.0,13.2389,13.2574,13.2389,13.2481,69350.0
2018-09-24 14:20:00,14.33,14.34,14.31,14.31,69832.0,13.2481,13.2574,13.2296,13.2296,69832.0
2018-09-24 14:25:00,14.31,14.32,14.29,14.3,118927.0,13.2296,13.2389,13.2111,13.2204,118927.0
2018-09-24 14:30:00,14.31,14.32,14.29,14.3,90941.0,13.2296,13.2389,13.2111,13.2204,90941.0
2018-09-24 14:35:00,14.31,14.32,14.29,14.31,73689.0,13.2296,13.2389,13.2111,13.2296,73689.0
2018-09-24 14:40:00,14.31,14.32,14.3,14.31,63001.0,13.2296,13.2389,13.2204,13.2296,63001.0
2018-09-24 14:45:00,14.32,14.34,14.31,14.32,46381.0,13.2389,13.2574,13.2296,13.2389,46381.0
2018-09-24 14:50:00,14.33,14.33,14.32,14.33,60929.0,13.2481,13.2481,13.2389,13.2481,60929.0
2018-09-24 14:55:00,14.33,14.33,14.3,14.32,84286.0,13.2481,13.2481,13.2204,13.2389,84286.0
2018-09-24 15:00:00,14.32,14.35,14.31,14.33,110337.0,13.2389,13.2666,13.2296,13.2481,110337.0
2018-09-24 15:05:00,14.34,14.35,14.33,14.34,75362.0,13.2574,13.2666,13.2481,13.2574,75362.0
2018-09-24 15:10:00,14.34,14.34,14.33,14.33,43674.0,13.2574,13.2574,13.2481,13.2481,43674.0
2018-09-24 15:15:00,14.33,14.35,14.33,14.35,98921.0,13.2481,13.2666,13.2481,13.2666,98921.0
2018-09-24 15:20:00,14.35,14.35,14.33,14.34,141152.0,13.2666,13.2666,13.2481,13.2574,141152.0
2018-09-24 15:25:00,14.34,14.34,14.31,14.31,111275.0,13.2574,13.2574,13.2296,13.2296,111275.0
2018-09-24 15:30:00,14.32,14.32,14.28,14.29,377252.0,13.2389,13.2389,13.2019,13.2111,377252.0
2018-09-24 15:35:00,14.29,14.3,14.27,14.29,416770.0,13.2111,13.2204,13.1926,13.2111,416770.0
2018-09-24 15:40:00,14.29,14.3,14.28,14.3,286895.0,13.2111,13.2204,13.2019,13.2204,286895.0
2018-09-24 15:45:00,14.29,14.3,14.28,14.29,183957.0,13.2111,13.2204,13.2019,13.2111,183957.0
2018-09-24 15:50:00,14.29,14.29,14.27,14.27,311056.0,13.2111,13.2111,13.1926,13.1926,311056.0
2018-09-24 15:55:00,14.28,14.29,14.24,14.24,1228497.0,13.2019,13.2111,13.1649,13.1649,1228497.0
2018-09-25 09:30:00,14.4,14.58,14.37,14.41,807696.0,13.3128,13.4792,13.2851,13.3221,807696.0
2018-09-25 09:35:00,14.4,14.43,14.34,14.35,254837.0,13.3128,13.3406,13.2574,13.2666,254837.0
2018-09-25 09:40:00,14.35,14.41,14.32,14.38,208676.0,13.2666,13.3221,13.2389,13.2943,208676.0
2018-09-25 09:45:00,14.37,14.38,14.29,14.3,202744.0,13.2851,13.2943,13.2111,13.2204,202744.0
2018-09-25 09:50:00,14.29,14.35,14.27,14.32,271619.0,13.2111,13.2666,13.1926,13.2389,271619.0
2018-09-25 09:55:00,14.32,14.36,14.26,14.26,114105.0,13.2389,13.2758,13.1834,13.1834,114105.0
2018-09-25 10:00:00,14.27,14.3,14.26,14.29,111588.0,13.1926,13.2204,13.1834,13.2111,111588.0
2018-09-25 10:05:00,14.29,14.32,14.27,14.27,410491.0,13.2111,13.2389,13.1926,13.1926,410491.0
2018-09-25 10:10:00,14.27,14.3,14.21,14.29,358364.0,13.1926,13.2204,13.1372,13.2111,358364.0
2018-09-25 10:15:00,14.3,14.33,14.29,14.31,120559.0,13.2204,13.2481,13.2111,13.2296,120559.0
2018-09-25 10:20:00,14.31,14.33,14.29,14.32,92755.0,13.2296,13.2481,13.2111,13.2389,92755.0
2018-09-25 10:25:00,14.32,14.33,14.3,14.3,33833.0,13.2389,13.2481,13.2204,13.2204,33833.0
2018-09-25 10:30:00,14.31,14.33,14.3,14.32,80542.0,13.2296,13.2481,13.2204,13.2389,80542.0
2018-09-25 10:35:00,14.31,14.33,14.29,14.3,40334.0,13.2296,13.2481,13.2111,13.2204,40334.0
2018-09-25 10:40:00,14.29,14.31,14.25,14.27,150660.0,13.2111,13.2296,13.1741,13.1926,150660.0
2018-09-25 10:45:00,14.27,14.28,14.25,14.26,114605.0,13.1926,13.2019,13.1741,13.1834,114605.0
2018-09-25 10:50:00,14.27,14.31,14.26,14.3,72771.0,13.1926,13.2296,13.1834,13.2204,72771.0
2018-09-25 10:55:00,14.3,14.32,14.26,14.26,104533.0,13.2204,13.2389,13.1834,13.1834,104533.0
2018-09-25 11:00:00,14.26,14.28,14.21,14.25,167235.0,13.1834,13.2019,13.1372,13.1741,167235.0
2018-09-25 11:05:00,14.26,14.31,14.24,14.31,82838.0,13.1834,13.2296,13.1649,13.2296,82838.0
2018-09-25 11:10:00,14.31,14.31,14.28,14.29,37288.0,13.2296,13.2296,13.2019,13.2111,37288.0
2018-09-25 11:15:00,14.29,14.29,14.24,14.24,47167.0,13.2111,13.2111,13.1649,13.1649,47167.0
2018-09-25 11:20:00,14.25,14.25,14.22,14.24,180016.0,13.1741,13.1741,13.1464,13.1649,180016.0
2018-09-25 11:25:00,14.24,14.26,14.24,14.25,106572.0,13.1649,13.1834,13.1649,13.1741,106572.0
2018-09-25 11:30:00,14.25,14.28,14.23,14.28,131586.0,13.1741,13.2019,13.1557,13.2019,131586.0
2018-09-25 11:35:00,14.28,14.31,14.27,14.31,44510.0,13.2019,13.2296,13.1926,13.2296,44510.0
2018-09-25 11:40:00,14.31,14.31,14.26,14.27,84848.0,13.2296,13.2296,13.1834,13.1926,84848.0
2018-09-25 11:45:00,14.27,14.29,14.26,14.28,39338.0,13.1926,13.2111,13.1834,13.2019,39338.0
2018-09-25 11:50:00,14.28,14.29,14.24,14.26,95321.0,13.2019,13.2111,13.1649,13.1834,95321.0
2018-09-25 11:55:00,14.26,14.26,14.23,14.24,110648.0,13.1834,13.1834,13.1557,13.1649,110648.0
2018-09-25 12:00:00,14.24,14.25,14.21,14.23,104395.0,13.1649,13.1741,13.1372,13.1557,104395.0
2018-09-25 12:05:00,14.24,14.25,14.21,14.21,113478.0,13.1649,13.1741,13.1372,13.1372,113478.0
2018-09-25 12:10:00,14.21,14.22,14.19,14.21,207685.0,13.1372,13.1464,13.1187,13.1372,207685.0
2018-09-25 12:15:00,14.21,14.23,14.2,14.23,72780.0,13.1372,13.1557,13.1279,13.1557,72780.0
2018-09-25 12:20:00,14.23,14.24,14.22,14.23,64416.0,13.1557,13.1649,13.1464,13.1557,64416.0
2018-09-25 12:25:00,14.24,14.24,14.23,14.24,48167.0,13.1649,13.1649,13.1557,13.1649,48167.0
2018-09-25 12:30:00,14.24,14.25,14.22,14.23,296133.0,13.1649,13.1741,13.1464,13.1557,296133.0
2018-09-25 12:35:00,14.24,14.24,14.19,14.21,306458.0,13.1649,13.1649,13.1187,13.1372,306458.0
2018-09-25 12:40:00,14.21,14.24,14.2,14.21,182051.0,13.1372,13.1649,13.1279,13.1372,182051.0
2018-09-25 12:45:00,14.21,14.23,14.19,14.23,214710.0,13.1372,13.1557,13.1187,13.1557,214710.0
2018-09-25 12:50:00,14.23,14.3,14.22,14.29,159615.0,13.1557,13.2204,13.1464,13.2111,159615.0
2018-09-25 12:55:00,14.29,14.32,14.28,14.31,224822.0,13.2111,13.2389,13.2019,13.2296,224822.0
2018-09-25 13:00:00,14.31,14.32,14.29,14.31,75366.0,13.2296,13.2389,13.2111,13.2296,75366.0
2018-09-25 13:05:00,14.31,14.34,14.29,14.33,161822.0,13.2296,13.2574,13.2111,13.2481,161822.0
2018-09-25 13:10:00,14.34,14.34,14.32,14.34,88429.0,13.2574,13.2574,13.2389,13.2574,88429.0
2018-09-25 13:15:00,14.33,14.36,14.33,14.35,113118.0,13.2481,13.2758,13.2481,13.2666,113118.0
2018-09-25 13:20:00,14.35,14.36,14.34,14.36,87685.0,13.2666,13.2758,13.2574,13.2758,87685.0
2018-09-25 13:25:00,14.36,14.36,14.33,14.34,222080.0,13.2758,13.2758,13.2481,13.2574,222080.0
2018-09-25 13:30:00,14.34,14.36,14.33,14.36,193475.0,13.2574,13.2758,13.2481,13.2758,193475.0
2018-09-25 13:35:00,14.36,14.36,14.34,14.35,45926.0,13.2758,13.2758,13.2574,13.2666,45926.0
2018-09-25 13:40:00,14.35,14.35,14.32,14.34,162131.0,13.2666,13.2666,13.2389,13.2574,162131.0
2018-09-25 13:45:00,14.33,14.36,14.33,14.35,191035.0,13.2481,13.2758,13.2481,13.2666,191035.0
2018-09-25 13:50:00,14.36,14.36,14.35,14.36,42809.0,13.2758,13.2758,13.2666,13.2758,42809.0
2018-09-25 13:55:00,14.36,14.37,14.34,14.37,188622.0,13.2758,13.2851,13.2574,13.2851,188622.0
2018-09-25 14:00:00,14.37,14.4,14.36,14.4,95973.0,13.2851,13.3128,13.2758,13.3128,95973.0
2018-09-25 14:05:00,14.4,14.4,14.36,14.37,124330.0,13.3128,13.3128,13.2758,13.2851,124330.0
2018-09-25 14:10:00,14.38,14.39,14.37,14.39,29619.0,13.2943,13.3036,13.2851,13.3036,29619.0
2018-09-25 14:15:00,14.38,14.39,14.38,14.39,65000.0,13.2943,13.3036,13.2943,13.3036,65000.0
2018-09-25 14:20:00,14.39,14.42,14.38,14.42,201592.0,13.3036,13.3313,13.2943,13.3313,201592.0
2018-09-25 14:25:00,14.42,14.42,14.4,14.41,68852.0,13.3313,13.3313,13.3128,13.3221,68852.0
2018-09-25 14:30:00,14.4,14.43,14.4,14.41,191478.0,13.3128,13.3406,13.3128,13.3221,191478.0
2018-09-25 14:35:00,14.41,14.43,14.4,14.41,84809.0,13.3221,13.3406,13.3128,13.3221,84809.0
2018-09-25 14:40:00,14.42,14.43,14.41,14.43,59974.0,13.3313,13.3406,13.3221,13.3406,59974.0
2018-09-25 14:45:00,14.43,14.43,14.4,14.4,81988.0,13.3406,13.3406,13.3128,13.3128,81988.0
2018-09-25 14:50:00,14.41,14.41,14.37,14.4,163877.0,13.3221,13.3221,13.2851,13.3128,163877.0
2018-09-25 14:55:00,14.4,14.44,14.39,14.43,83953.0,13.3128,13.3498,13.3036,13.3406,83953.0
2018-09-25 15:00:00,14.43,14.45,14.42,14.43,131810.0,13.3406,13.359,13.3313,13.3406,131810.0
2018-09-25 15:05:00,14.43,14.45,14.42,14.45,136698.0,13.3406,13.359,13.3313,13.359,136698.0
2018-09-25 15:10:00,14.45,14.45,14.44,14.45,50289.0,13.359,13.359,13.3498,13.359,50289.0
2018-09-25 15:15:00,14.45,14.47,14.44,14.45,136079.0,13.359,13.3775,13.3498,13.359,136079.0
2018-09-25 15:20:00,14.46,14.46,14.44,14.45,102147.0,13.3683,13.3683,13.3498,13.359,102147.0
2018-09-25 15:25:00,14.45,14.5,14.44,14.5,392142.0,13.359,13.4053,13.3498,13.4053,392142.0
2018-09-25 15:30:00,14.5,14.52,14.48,14.51,296255.0,13.4053,13.4238,13.3868,13.4145,296255.0
2018-09-25 15:35:00,14.51,14.53,14.5,14.5,301235.0,13.4145,13.433,13.4053,13.4053,301235.0
2018-09-25 15:40:00,14.5,14.52,14.48,14.5,343162.0,13.4053,13.4238,13.3868,13.4053,343162.0
2018-09-25 15:45:00,14.5,14.54,14.49,14.49,417667.0,13.4053,13.4423,13.396,13.396,417667.0
2018-09-25 15:50:00,14.5,14.51,14.49,14.51,248493.0,13.4053,13.4145,13.396,13.4145,248493.0
2018-09-25 15:55:00,14.51,14.51,14.48,14.49,691440.0,13.4145,13.4145,13.3868,13.396,691440.0
2018-09-26 09:30:00,14.27,14.41,14.26,14.3,350571.0,13.1926,13.3221,13.1834,13.2204,350571.0
2018-09-26 09:35:00,14.3,14.31,14.16,14.22,383407.0,13.2204,13.2296,13.0909,13.1464,383407.0
2018-09-26 09:40:00,14.22,14.26,14.19,14.21,274411.0,13.1464,13.1834,13.1187,13.1372,274411.0
2018-09-26 09:45:00,14.21,14.27,14.16,14.17,334901.0,13.1372,13.1926,13.0909,13.1002,334901.0
2018-09-26 09:50:00,14.17,14.23,14.16,14.23,391062.0,13.1002,13.1557,13.0909,13.1557,391062.0
2018-09-26 09:55:00,14.23,14.27,14.21,14.23,188808.0,13.1557,13.1926,13.1372,13.1557,188808.0
2018-09-26 10:00:00,14.23,14.25,14.2,14.22,155247.0,13.1557,13.1741,13.1279,13.1464,155247.0
2018-09-26 10:05:00,14.22,14.24,14.21,14.23,279246.0,13.1464,13.1649,13.1372,13.1557,279246.0
2018-09-26 10:10:00,14.23,14.25,14.21,14.24,165790.0,13.1557,13.1741,13.1372,13.1649,165790.0
2018-09-26 10:15:00,14.24,14.32,14.23,14.3,358455.0,13.1649,13.2389,13.1557,13.2204,358455.0
2018-09-26 10:20:00,14.29,14.3,14.25,14.25,167492.0,13.2111,13.2204,13.1741,13.1741,167492.0
2018-09-26 10:25:00,14.25,14.3,14.25,14.25,269161.0,13.1741,13.2204,13.1741,13.1741,269161.0
2018-09-26 10:30:00,14.26,14.26,14.22,14.25,125564.0,13.1834,13.1834,13.1464,13.1741,125564.0
2018-09-26 10:35:00,14.24,14.25,14.2,14.22,80483.0,13.1649,13.1741,13.1279,13.1464,80483.0
2018-09-26 10:40:00,14.22,14.26,14.2,14.25,198753.0,13.1464,13.1834,13.1279,13.1741,198753.0
2018-09-26 10:45:00,14.24,14.31,14.24,14.26,180550.0,13.1649,13.2296,13.1649,13.1834,180550.0
2018-09-26 10:50:00,14.25,14.27,14.24,14.25,110693.0,13.1741,13.1926,13.1649,13.1741,110693.0
2018-09-26 10:55:00,14.25,14.26,14.22,14.23,106855.0,13.1741,13.1834,13.1464,13.1557,106855.0
2018-09-26 11:00:00,14.23,14.24,14.2,14.21,76478.0,13.1557,13.1649,13.1279,13.1372,76478.0
2018-09-26 11:05:00,14.21,14.22,14.2,14.2,77756.0,13.1372,13.1464,13.1279,13.1279,77756.0
2018-09-26 11:10:00,14.21,14.21,14.18,14.18,115373.0,13.1372,13.1372,13.1094,13.1094,115373.0
2018-09-26 11:15:00,14.19,14.24,14.18,14.21,167838.0,13.1187,13.1649,13.1094,13.1372,167838.0
2018-09-26 11:20:00,14.21,14.24,14.21,14.21,65990.0,13.1372,13.1649,13.1372,13.1372,65990.0
2018-09-26 11:25:00,14.21,14.24,14.2,14.23,64824.0,13.1372,13.1649,13.1279,13.1557,64824.0
2018-09-26 11:30:00,14.23,14.23,14.19,14.2,62430.0,13.1557,13.1557,13.1187,13.1279,62430.0
2018-09-26 11:35:00,14.21,14.21,14.18,14.2,75646.0,13.1372,13.1372,13.1094,13.1279,75646.0
2018-09-26 11:40:00,14.19,14.2,14.17,14.19,93911.0,13.1187,13.1279,13.1002,13.1187,93911.0
2018-09-26 11:45:00,14.19,14.19,14.17,14.18,60191.0,13.1187,13.1187,13.1002,13.1094,60191.0
2018-09-26 11:50:00,14.18,14.18,14.14,14.15,99599.0,13.1094,13.1094,13.0725,13.0817,99599.0
2018-09-26 11:55:00,14.14,14.18,14.14,14.16,109994.0,13.0725,13.1094,13.0725,13.0909,109994.0
2018-09-26 12:00:00,14.16,14.16,14.12,14.14,139095.0,13.0909,13.0909,13.054,13.0725,139095.0
2018-09-26 12:05:00,14.15,14.17,14.14,14.15,124106.0,13.0817,13.1002,13.0725,13.0817,124106.0
2018-09-26 12:10:00,14.15,14.15,14.12,14.14,92973.0,13.0817,13.0817,13.054,13.0725,92973.0
2018-09-26 12:15:00,14.14,14.16,14.13,14.15,40992.0,13.0725,13.0909,13.0632,13.0817,40992.0
2018-09-26 12:20:00,14.16,14.2,14.15,14.2,97998.0,13.0909,13.1279,13.0817,13.1279,97998.0
2018-09-26 12:25:00,14.19,14.21,14.19,14.19,72630.0,13.1187,13.1372,13.1187,13.1187,72630.0
2018-09-26 12:30:00,14.2,14.22,14.18,14.21,433397.0,13.1279,13.1464,13.1094,13.1372,433397.0
2018-09-26 12:35:00,14.21,14.23,14.19,14.22,154760.0,13.1372,13.1557,13.1187,13.1464,154760.0
2018-09-26 12:40:00,14.22,14.23,14.2,14.22,97007.0,13.1464,13.1557,13.1279,13.1464,97007.0
2018-09-26 12:45:00,14.22,14.25,14.2,14.25,193406.0,13.1464,13.1741,13.1279,13.1741,193406.0
2018-09-26 12:50:00,14.25,14.26,14.22,14.23,60893.0,13.1741,13.1834,13.1464,13.1557,60893.0
2018-09-26 12:55:00,14.22,14.28,14.22,14.28,27140.0,13.1464,13.2019,13.1464,13.2019,27140.0
2018-09-26 13:00:00,14.27,14.29,14.27,14.27,56762.0,13.1926,13.2111,13.1926,13.1926,56762.0
2018-09-26 13:05:00,14.27,14.28,14.23,14.26,56068.0,13.1926,13.2019,13.1557,13.1834,56068.0
2018-09-26 13:10:00,14.27,14.27,14.25,14.26,17584.0,13.1926,13.1926,13.1741,13.1834,17584.0
2018-09-26 13:15:00,14.25,14.26,14.25,14.25,8645.0,13.1741,13.1834,13.1741,13.1741,8645.0
2018-09-26 13:20:00,14.26,14.29,14.25,14.29,58823.0,13.1834,13.2111,13.1741,13.2111,58823.0
2018-09-26 13:25:00,14.29,14.29,14.25,14.26,63273.0,13.2111,13.2111,13.1741,13.1834,63273.0
2018-09-26 13:30:00,14.26,14.3,14.26,14.3,86401.0,13.1834,13.2204,13.1834,13.2204,86401.0
2018-09-26 13:35:00,14.3,14.31,14.28,14.29,87705.0,13.2204,13.2296,13.2019,13.2111,87705.0
2018-09-26 13:40:00,14.29,14.31,14.27,14.3,82855.0,13.2111,13.2296,13.1926,13.2204,82855.0
2018-09-26 13:45:00,14.3,14.31,14.28,14.29,74770.0,13.2204,13.2296,13.2019,13.2111,74770.0
2018-09-26 13:50:00,14.28,14.3,14.28,14.29,33633.0,13.2019,13.2204,13.2019,13.2111,33633.0
2018-09-26 13:55:00,14.29,14.29,14.26,14.28,58168.0,13.2111,13.2111,13.1834,13.2019,58168.0
2018-09-26 14:00:00,14.27,14.42,14.27,14.38,243264.0,13.1926,13.3313,13.1926,13.2943,243264.0
2018-09-26 14:05:00,14.38,14.4,14.28,14.28,109619.0,13.2943,13.3128,13.2019,13.2019,109619.0
2018-09-26 14:10:00,14.29,14.33,14.28,14.32,151665.0,13.2111,13.2481,13.2019,13.2389,151665.0
2018-09-26 14:15:00,14.33,14.35,14.3,14.31,213281.0,13.2481,13.2666,13.2204,13.2296,213281.0
2018-09-26 14:20:00,14.31,14.32,14.26,14.26,111806.0,13.2296,13.2389,13.1834,13.1834,111806.0
2018-09-26 14:25:00,14.26,14.27,14.18,14.18,274180.0,13.1834,13.1926,13.1094,13.1094,274180.0
2018-09-26 14:30:00,14.19,14.19,14.15,14.18,315186.0,13.1187,13.1187,13.0817,13.1094,315186.0
2018-09-26 14:35:00,14.18,14.18,14.1,14.11,334208.0,13.1094,13.1094,13.0355,13.0447,334208.0
2018-09-26 14:40:00,14.1,14.11,14.03,14.07,436794.0,13.0355,13.0447,12.9708,13.0077,436794.0
2018-09-26 14:45:00,14.07,14.09,14.05,14.09,227145.0,13.0077,13.0262,12.9892,13.0262,227145.0
2018-09-26 14:50:00,14.08,14.1,14.07,14.09,96702.0,13.017,13.0355,13.0077,13.0262,96702.0
2018-09-26 14:55:00,14.09,14.15,14.08,14.14,142105.0,13.0262,13.0817,13.017,13.0725,142105.0
2018-09-26 15:00:00,14.14,14.15,14.1,14.11,156625.0,13.0725,13.0817,13.0355,13.0447,156625.0
2018-09-26 15:05:00,14.11,14.12,14.08,14.12,117952.0,13.0447,13.054,13.017,13.054,117952.0
2018-09-26 15:10:00,14.12,14.12,14.09,14.1,76327.0,13.054,13.054,13.0262,13.0355,76327.0
2018-09-26 15:15:00,14.1,14.11,14.08,14.1,71750.0,13.0355,13.0447,13.017,13.0355,71750.0
2018-09-26 15:20:00,14.1,14.13,14.09,14.11,148081.0,13.0355,13.0632,13.0262,13.0447,148081.0
2018-09-26 15:25:00,14.12,14.12,14.09,14.09,104329.0,13.054,13.054,13.0262,13.0262,104329.0
2018-09-26 15:30:00,14.1,14.1,14.04,14.05,359297.0,13.0355,13.0355,12.98,12.9892,359297.0
2018-09-26 15:35:00,14.06,14.07,14.05,14.07,199826.0,12.9985,13.0077,12.9892,13.0077,199826.0
2018-09-26 15:40:00,14.06,14.07,14.03,14.04,197772.0,12.9985,13.0077,12.9708,12.98,197772.0
2018-09-26 15:45:00,14.03,14.03,14.0,14.01,604531.0,12.9708,12.9708,12.943,12.9523,604531.0
2018-09-26 15:50:00,14.01,14.04,14.0,14.03,428552.0,12.9523,12.98,12.943,12.9708,428552.0
2018-09-26 15:55:00,14.04,14.05,13.99,14.01,1049826.0,12.98,12.9892,12.9338,12.9523,1049826.0
2018-09-27 09:30:00,13.79,13.85,13.63,13.63,1105239.0,12.7489,12.8043,12.601,12.601,1105239.0
2018-09-27 09:35:00,13.63,13.65,13.51,13.62,989401.0,12.601,12.6194,12.49,12.5917,989401.0
2018-09-27 09:40:00,13.6,13.69,13.6,13.63,737173.0,12.5732,12.6564,12.5732,12.601,737173.0
2018-09-27 09:45:00,13.63,13.67,13.62,13.66,430454.0,12.601,12.6379,12.5917,12.6287,430454.0
2018-09-27 09:50:00,13.65,13.68,13.57,13.59,400073.0,12.6194,12.6472,12.5455,12.564,400073.0
2018-09-27 09:55:00,13.59,13.6,13.52,13.53,431873.0,12.564,12.5732,12.4993,12.5085,431873.0
2018-09-27 10:00:00,13.52,13.63,13.52,13.6,246799.0,12.4993,12.601,12.4993,12.5732,246799.0
2018-09-27 10:05:00,13.6,13.61,13.56,13.56,180342.0,12.5732,12.5825,12.5362,12.5362,180342.0
2018-09-27 10:10:00,13.57,13.57,13.51,13.52,473000.0,12.5455,12.5455,12.49,12.4993,473000.0
2018-09-27 10:15:00,13.53,13.58,13.52,13.58,427484.0,12.5085,12.5547,12.4993,12.5547,427484.0
2018-09-27 10:20:00,13.58,13.61,13.57,13.59,402657.0,12.5547,12.5825,12.5455,12.564,402657.0
2018-09-27 10:25:00,13.6,13.68,13.59,13.68,193461.0,12.5732,12.6472,12.564,12.6472,193461.0
2018-09-27 10:30:00,13.67,13.74,13.66,13.72,397745.0,12.6379,12.7027,12.6287,12.6842,397745.0
2018-09-27 10:35:00,13.72,13.78,13.72,13.75,232073.0,12.6842,12.7396,12.6842,12.7119,232073.0
2018-09-27 10:40:00,13.75,13.77,13.71,13.74,207059.0,12.7119,12.7304,12.6749,12.7027,207059.0
2018-09-27 10:45:00,13.74,13.81,13.73,13.79,262332.0,12.7027,12.7674,12.6934,12.7489,262332.0
2018-09-27 10:50:00,13.79,13.79,13.66,13.68,311481.0,12.7489,12.7489,12.6287,12.6472,311481.0
2018-09-27 10:55:00,13.68,13.71,13.62,13.62,322636.0,12.6472,12.6749,12.5917,12.5917,322636.0
2018-09-27 11:00:00,13.63,13.67,13.62,13.65,226662.0,12.601,12.6379,12.5917,12.6194,226662.0
2018-09-27 11:05:00,13.66,13.71,13.65,13.68,141061.0,12.6287,12.6749,12.6194,12.6472,141061.0
2018-09-27 11:10:00,13.68,13.68,13.59,13.6,229694.0,12.6472,12.6472,12.564,12.5732,229694.0
2018-09-27 11:15:00,13.6,13.63,13.59,13.6,147078.0,12.5732,12.601,12.564,12.5732,147078.0
2018-09-27 11:20:00,13.6,13.65,13.59,13.63,334835.0,12.5732,12.6194,12.564,12.601,334835.0
2018-09-27 11:25:00,13.64,13.69,13.62,13.67,209661.0,12.6102,12.6564,12.5917,12.6379,209661.0
2018-09-27 11:30:00,13.67,13.68,13.62,13.64,384248.0,12.6379,12.6472,12.5917,12.6102,384248.0
2018-09-27 11:35:00,13.64,13.65,13.61,13.63,330323.0,12.6102,12.6194,12.5825,12.601,330323.0
2018-09-27 11:40:00,13.64,13.67,13.63,13.65,450988.0,12.6102,12.6379,12.601,12.6194,450988.0
2018-09-27 11:45:00,13.65,13.65,13.63,13.64,133057.0,12.6194,12.6194,12.601,12.6102,133057.0
2018-09-27 11:50:00,13.64,13.64,13.6,13.61,158931.0,12.6102,12.6102,12.5732,12.5825,158931.0
2018-09-27 11:55:00,13.61,13.64,13.6,13.63,240850.0,12.5825,12.6102,12.5732,12.601,240850.0
2018-09-27 12:00:00,13.63,13.64,13.61,13.63,114567.0,12.601,12.6102,12.5825,12.601,114567.0
2018-09-27 12:05:00,13.62,13.65,13.62,13.64,112992.0,12.5917,12.6194,12.5917,12.6102,112992.0
2018-09-27 12:10:00,13.64,13.66,13.63,13.65,189586.0,12.6102,12.6287,12.601,12.6194,189586.0
2018-09-27 12:15:00,13.66,13.68,13.65,13.68,105362.0,12.6287,12.6472,12.6194,12.6472,105362.0
2018-09-27 12:20:00,13.68,13.69,13.67,13.69,101710.0,12.6472,12.6564,12.6379,12.6564,101710.0
2018-09-27 12:25:00,13.69,13.72,13.69,13.69,159405.0,12.6564,12.6842,12.6564,12.6564,159405.0
2018-09-27 12:30:00,13.69,13.7,13.68,13.69,152396.0,12.6564,12.6657,12.6472,12.6564,152396.0
2018-09-27 12:35:00,13.69,13.7,13.68,13.69,78689.0,12.6564,12.6657,12.6472,12.6564,78689.0
2018-09-27 12:40:00,13.69,13.71,13.68,13.71,153121.0,12.6564,12.6749,12.6472,12.6749,153121.0
2018-09-27 12:45:00,13.71,13.71,13.7,13.71,142466.0,12.6749,12.6749,12.6657,12.6749,142466.0
2018-09-27 12:50:00,13.71,13.73,13.69,13.69,340751.0,12.6749,12.6934,12.6564,12.6564,340751.0
2018-09-27 12:55:00,13.7,13.7,13.66,13.7,224609.0,12.6657,12.6657,12.6287,12.6657,224609.0
2018-09-27 13:00:00,13.69,13.72,13.69,13.71,221398.0,12.6564,12.6842,12.6564,12.6749,221398.0
2018-09-27 13:05:00,13.71,13.71,13.67,13.67,105894.0,12.6749,12.6749,12.6379,12.6379,105894.0
2018-09-27 13:10:00,13.67,13.69,13.67,13.69,69728.0,12.6379,12.6564,12.6379,12.6564,69728.0
2018-09-27 13:15:00,13.68,13.7,13.68,13.7,40031.0,12.6472,12.6657,12.6472,12.6657,40031.0
2018-09-27 13:20:00,13.7,13.7,13.67,13.69,85505.0,12.6657,12.6657,12.6379,12.6564,85505.0
2018-09-27 13:25:00,13.69,13.71,13.69,13.7,90625.0,12.6564,12.6749,12.6564,12.6657,90625.0
2018-09-27 13:30:00,13.7,13.75,13.69,13.75,464433.0,12.6657,12.7119,12.6564,12.7119,464433.0
2018-09-27 13:35:00,13.75,13.75,13.71,13.73,101360.0,12.7119,12.7119,12.6749,12.6934,101360.0
2018-09-27 13:40:00,13.73,13.74,13.71,13.74,104961.0,12.6934,12.7027,12.6749,12.7027,104961.0
2018-09-27 13:45:00,13.74,13.74,13.72,13.73,59725.0,12.7027,12.7027,12.6842,12.6934,59725.0
2018-09-27 13:50:00,13.74,13.75,13.72,13.73,80625.0,12.7027,12.7119,12.6842,12.6934,80625.0
2018-09-27 13:55:00,13.73,13.76,13.71,13.76,208046.0,12.6934,12.7211,12.6749,12.7211,208046.0
2018-09-27 14:00:00,13.75,13.78,13.75,13.76,99410.0,12.7119,12.7396,12.7119,12.7211,99410.0
2018-09-27 14:05:00,13.76,13.78,13.76,13.77,138210.0,12.7211,12.7396,12.7211,12.7304,138210.0
2018-09-27 14:10:00,13.77,13.77,13.76,13.77,44200.0,12.7304,12.7304,12.7211,12.7304,44200.0
2018-09-27 14:15:00,13.77,13.77,13.76,13.77,46107.0,12.7304,12.7304,12.7211,12.7304,46107.0
2018-09-27 14:20:00,13.77,13.77,13.76,13.77,42420.0,12.7304,12.7304,12.7211,12.7304,42420.0
2018-09-27 14:25:00,13.77,13.77,13.76,13.77,77943.0,12.7304,12.7304,12.7211,12.7304,77943.0
2018-09-27 14:30:00,13.77,13.77,13.76,13.77,77116.0,12.7304,12.7304,12.7211,12.7304,77116.0
2018-09-27 14:35:00,13.77,13.77,13.76,13.77,30840.0,12.7304,12.7304,12.7211,12.7304,30840.0
2018-09-27 14:40:00,13.77,13.8,13.76,13.78,243080.0,12.7304,12.7581,12.7211,12.7396,243080.0
2018-09-27 14:45:00,13.78,13.79,13.77,13.79,62370.0,12.7396,12.7489,12.7304,12.7489,62370.0
2018-09-27 14:50:00,13.79,13.83,13.78,13.82,177547.0,12.7489,12.7859,12.7396,12.7766,177547.0
2018-09-27 14:55:00,13.82,13.83,13.81,13.82,213923.0,12.7766,12.7859,12.7674,12.7766,213923.0
2018-09-27 15:00:00,13.82,13.83,13.81,13.83,45471.0,12.7766,12.7859,12.7674,12.7859,45471.0
2018-09-27 15:05:00,13.83,13.85,13.82,13.83,199098.0,12.7859,12.8043,12.7766,12.7859,199098.0
2018-09-27 15:10:00,13.83,13.85,13.82,13.85,157102.0,12.7859,12.8043,12.7766,12.8043,157102.0
2018-09-27 15:15:00,13.84,13.87,13.84,13.87,181877.0,12.7951,12.8228,12.7951,12.8228,181877.0
2018-09-27 15:20:00,13.86,13.87,13.83,13.84,102067.0,12.8136,12.8228,12.7859,12.7951,102067.0
2018-09-27 15:25:00,13.83,13.85,13.81,13.84,190791.0,12.7859,12.8043,12.7674,12.7951,190791.0
2018-09-27 15:30:00,13.84,13.84,13.82,13.84,279234.0,12.7951,12.7951,12.7766,12.7951,279234.0
2018-09-27 15:35:00,13.84,13.88,13.83,13.86,313801.0,12.7951,12.8321,12.7859,12.8136,313801.0
2018-09-27 15:40:00,13.87,13.88,13.84,13.85,262536.0,12.8228,12.8321,12.7951,12.8043,262536.0
2018-09-27 15:45:00,13.85,13.87,13.84,13.84,305074.0,12.8043,12.8228,12.7951,12.7951,305074.0
2018-09-27 15:50:00,13.84,13.87,13.83,13.87,373836.0,12.7951,12.8228,12.7859,12.8228,373836.0
2018-09-27 15:55:00,13.87,13.88,13.86,13.87,566440.0,12.8228,12.8321,12.8136,12.8228,566440.0
2018-09-28 09:30:00,13.8,13.99,13.8,13.95,512323.0,12.7581,12.9338,12.7581,12.8968,512323.0
2018-09-28 09:35:00,13.96,13.98,13.89,13.9,238293.0,12.906,12.9245,12.8413,12.8506,238293.0
2018-09-28 09:40:00,13.9,13.9,13.84,13.84,288146.0,12.8506,12.8506,12.7951,12.7951,288146.0
2018-09-28 09:45:00,13.83,13.85,13.81,13.83,174150.0,12.7859,12.8043,12.7674,12.7859,174150.0
2018-09-28 09:50:00,13.83,13.9,13.81,13.89,467195.0,12.7859,12.8506,12.7674,12.8413,467195.0
2018-09-28 09:55:00,13.9,14.01,13.89,13.95,514598.0,12.8506,12.9523,12.8413,12.8968,514598.0
2018-09-28 10:00:00,13.95,13.97,13.93,13.93,216650.0,12.8968,12.9153,12.8783,12.8783,216650.0
2018-09-28 10:05:00,13.94,13.94,13.86,13.86,120872.0,12.8876,12.8876,12.8136,12.8136,120872.0
2018-09-28 10:10:00,13.86,13.89,13.83,13.87,228636.0,12.8136,12.8413,12.7859,12.8228,228636.0
2018-09-28 10:15:00,13.86,13.95,13.86,13.94,144364.0,12.8136,12.8968,12.8136,12.8876,144364.0
2018-09-28 10:20:00,13.95,13.99,13.94,13.96,336295.0,12.8968,12.9338,12.8876,12.906,336295.0
2018-09-28 10:25:00,13.97,13.99,13.93,13.94,173902.0,12.9153,12.9338,12.8783,12.8876,173902.0
2018-09-28 10:30:00,13.94,13.95,13.91,13.92,109162.0,12.8876,12.8968,12.8598,12.8691,109162.0
2018-09-28 10:35:00,13.93,13.97,13.92,13.96,155929.0,12.8783,12.9153,12.8691,12.906,155929.0
2018-09-28 10:40:00,13.96,13.97,13.93,13.96,119515.0,12.906,12.9153,12.8783,12.906,119515.0
2018-09-28 10:45:00,13.97,14.02,13.96,14.0,402515.0,12.9153,12.9615,12.906,12.943,402515.0
2018-09-28 10:50:00,13.99,14.02,13.98,13.99,227194.0,12.9338,12.9615,12.9245,12.9338,227194.0
2018-09-28 10:55:00,13.99,14.01,13.98,13.99,212250.0,12.9338,12.9523,12.9245,12.9338,212250.0
2018-09-28 11:00:00,14.0,14.01,13.94,13.95,240226.0,12.943,12.9523,12.8876,12.8968,240226.0
2018-09-28 11:05:00,13.95,13.99,13.93,13.99,223566.0,12.8968,12.9338,12.8783,12.9338,223566.0
2018-09-28 11:10:00,13.99,14.03,13.98,13.98,152735.0,12.9338,12.9708,12.9245,12.9245,152735.0
2018-09-28 11:15:00,13.98,14.0,13.97,14.0,161801.0,12.9245,12.943,12.9153,12.943,161801.0
2018-09-28 11:20:00,14.0,14.0,13.99,14.0,38499.0,12.943,12.943,12.9338,12.943,38499.0
2018-09-28 11:25:00,14.0,14.01,13.95,13.96,216903.0,12.943,12.9523,12.8968,12.906,216903.0
2018-09-28 11:30:00,13.96,14.01,13.96,13.97,150689.0,12.906,12.9523,12.906,12.9153,150689.0
2018-09-28 11:35:00,13.98,14.01,13.97,14.01,144308.0,12.9245,12.9523,12.9153,12.9523,144308.0
2018-09-28 11:40:00,14.01,14.03,13.97,13.99,118616.0,12.9523,12.9708,12.9153,12.9338,118616.0
2018-09-28 11:45:00,14.0,14.0,13.97,13.98,57753.0,12.943,12.943,12.9153,12.9245,57753.0
2018-09-28 11:50:00,13.97,14.0,13.96,14.0,62344.0,12.9153,12.943,12.906,12.943,62344.0
2018-09-28 11:55:00,14.0,14.02,13.99,14.02,96710.0,12.943,12.9615,12.9338,12.9615,96710.0
2018-09-28 12:00:00,14.02,14.03,14.0,14.0,105233.0,12.9615,12.9708,12.943,12.943,105233.0
2018-09-28 12:05:00,14.0,14.02,13.99,14.02,98261.0,12.943,12.9615,12.9338,12.9615,98261.0
2018-09-28 12:10:00,14.02,14.04,14.01,14.01,152727.0,12.9615,12.98,12.9523,12.9523,152727.0
2018-09-28 12:15:00,14.01,14.02,13.98,13.99,78111.0,12.9523,12.9615,12.9245,12.9338,78111.0
2018-09-28 12:20:00,13.98,14.0,13.98,14.0,51011.0,12.9245,12.943,12.9245,12.943,51011.0
2018-09-28 12:25:00,14.0,14.0,13.95,13.95,189830.0,12.943,12.943,12.8968,12.8968,189830.0
2018-09-28 12:30:00,13.96,13.99,13.95,13.96,220578.0,12.906,12.9338,12.8968,12.906,220578.0
2018-09-28 12:35:00,13.95,13.96,13.92,13.94,132124.0,12.8968,12.906,12.8691,12.8876,132124.0
2018-09-28 12:40:00,13.94,13.94,13.91,13.92,125158.0,12.8876,12.8876,12.8598,12.8691,125158.0
2018-09-28 12:45:00,13.92,13.93,13.9,13.92,58003.0,12.8691,12.8783,12.8506,12.8691,58003.0
2018-09-28 12:50:00,13.91,13.96,13.91,13.96,48845.0,12.8598,12.906,12.8598,12.906,48845.0
2018-09-28 12:55:00,13.96,14.0,13.95,13.99,162662.0,12.906,12.943,12.8968,12.9338,162662.0
2018-09-28 13:00:00,13.99,14.0,13.97,13.99,134131.0,12.9338,12.943,12.9153,12.9338,134131.0
2018-09-28 13:05:00,13.99,13.99,13.97,13.97,20686.0,12.9338,12.9338,12.9153,12.9153,20686.0
2018-09-28 13:10:00,13.98,14.0,13.96,14.0,76652.0,12.9245,12.943,12.906,12.943,76652.0
2018-09-28 13:15:00,14.0,14.0,13.99,13.99,47001.0,12.943,12.943,12.9338,12.9338,47001.0
2018-09-28 13:20:00,14.0,14.01,13.98,13.99,127596.0,12.943,12.9523,12.9245,12.9338,127596.0
2018-09-28 13:25:00,13.99,14.01,13.98,14.01,175295.0,12.9338,12.9523,12.9245,12.9523,175295.0
2018-09-28 13:30:00,14.0,14.02,13.99,14.02,68735.0,12.943,12.9615,12.9338,12.9615,68735.0
2018-09-28 13:35:00,14.02,14.03,14.01,14.02,52075.0,12.9615,12.9708,12.9523,12.9615,52075.0
2018-09-28 13:40:00,14.03,14.03,13.98,13.99,112867.0,12.9708,12.9708,12.9245,12.9338,112867.0
2018-09-28 13:45:00,13.99,14.01,13.99,13.99,36909.0,12.9338,12.9523,12.9338,12.9338,36909.0
2018-09-28 13:50:00,13.99,14.06,13.99,14.06,351691.0,12.9338,12.9985,12.9338,12.9985,351691.0
2018-09-28 13:55:00,14.06,14.06,14.04,14.04,78902.0,12.9985,12.9985,12.98,12.98,78902.0
2018-09-28 14:00:00,14.04,14.05,13.99,14.0,113185.0,12.98,12.9892,12.9338,12.943,113185.0
2018-09-28 14:05:00,14.0,14.0,13.97,14.0,101944.0,12.943,12.943,12.9153,12.943,101944.0
2018-09-28 14:10:00,14.0,14.0,13.97,14.0,56477.0,12.943,12.943,12.9153,12.943,56477.0
2018-09-28 14:15:00,13.99,14.02,13.99,14.0,87370.0,12.9338,12.9615,12.9338,12.943,87370.0
2018-09-28 14:20:00,13.99,14.0,13.97,13.98,73011.0,12.9338,12.943,12.9153,12.9245,73011.0
2018-09-28 14:25:00,13.98,14.0,13.97,14.0,39765.0,12.9245,12.943,12.9153,12.943,39765.0
2018-09-28 14:30:00,14.0,14.0,13.98,13.99,49049.0,12.943,12.943,12.9245,12.9338,49049.0
2018-09-28 14:35:00,13.99,13.99,13.92,13.93,286312.0,12.9338,12.9338,12.8691,12.8783,286312.0
2018-09-28 14:40:00,13.94,13.95,13.93,13.94,120443.0,12.8876,12.8968,12.8783,12.8876,120443.0
2018-09-28 14:45:00,13.95,13.95,13.91,13.93,141663.0,12.8968,12.8968,12.8598,12.8783,141663.0
2018-09-28 14:50:00,13.93,13.95,13.92,13.95,48232.0,12.8783,12.8968,12.8691,12.8968,48232.0
2018-09-28 14:55:00,13.94,13.95,13.91,13.92,59944.0,12.8876,12.8968,12.8598,12.8691,59944.0
2018-09-28 15:00:00,13.91,13.94,13.91,13.91,177581.0,12.8598,12.8876,12.8598,12.8598,177581.0
2018-09-28 15:05:00,13.91,13.92,13.9,13.92,108383.0,12.8598,12.8691,12.8506,12.8691,108383.0
2018-09-28 15:10:00,13.92,13.92,13.84,13.89,442356.0,12.8691,12.8691,12.7951,12.8413,442356.0
2018-09-28 15:15:00,13.88,13.91,13.88,13.89,132609.0,12.8321,12.8598,12.8321,12.8413,132609.0
2018-09-28 15:20:00,13.89,13.94,13.89,13.94,184738.0,12.8413,12.8876,12.8413,12.8876,184738.0
2018-09-28 15:25:00,13.94,13.94,13.93,13.94,49170.0,12.8876,12.8876,12.8783,12.8876,49170.0
2018-09-28 15:30:00,13.94,13.95,13.91,13.94,237983.0,12.8876,12.8968,12.8598,12.8876,237983.0
2018-09-28 15:35:00,13.94,13.95,13.92,13.93,258189.0,12.8876,12.8968,12.8691,12.8783,258189.0
2018-09-28 15:40:00,13.92,13.93,13.9,13.92,230238.0,12.8691,12.8783,12.8506,12.8691,230238.0
2018-09-28 15:45:00,13.92,13.93,13.91,13.92,388388.0,12.8691,12.8783,12.8598,12.8691,388388.0
2018-09-28 15:50:00,13.92,13.93,13.89,13.92,368840.0,12.8691,12.8783,12.8413,12.8691,368840.0
2018-09-28 15:55:00,13.92,13.92,13.89,13.92,658272.0,12.8691,12.8691,12.8413,12.8691,658272.0
2018-10-01 09:30:00,13.81,13.9,13.8,13.83,550218.0,12.7674,12.8506,12.7581,12.7859,550218.0
2018-10-01 09:35:00,13.83,13.84,13.72,13.75,251742.0,12.7859,12.7951,12.6842,12.7119,251742.0
2018-10-01 09:40:00,13.74,13.79,13.69,13.71,277602.0,12.7027,12.7489,12.6564,12.6749,277602.0
2018-10-01 09:45:00,13.71,13.77,13.7,13.74,236353.0,12.6749,12.7304,12.6657,12.7027,236353.0
2018-10-01 09:50:00,13.73,13.76,13.7,13.75,169697.0,12.6934,12.7211,12.6657,12.7119,169697.0
2018-10-01 09:55:00,13.75,13.79,13.72,13.79,147784.0,12.7119,12.7489,12.6842,12.7489,147784.0
2018-10-01 10:00:00,13.79,13.81,13.76,13.8,243870.0,12.7489,12.7674,12.7211,12.7581,243870.0
2018-10-01 10:05:00,13.79,13.81,13.76,13.76,170598.0,12.7489,12.7674,12.7211,12.7211,170598.0
2018-10-01 10:10:00,13.76,13.79,13.72,13.73,145300.0,12.7211,12.7489,12.6842,12.6934,145300.0
2018-10-01 10:15:00,13.73,13.73,13.67,13.73,292798.0,12.6934,12.6934,12.6379,12.6934,292798.0
2018-10-01 10:20:00,13.73,13.79,13.72,13.75,244572.0,12.6934,12.7489,12.6842,12.7119,244572.0
2018-10-01 10:25:00,13.75,13.76,13.64,13.67,337205.0,12.7119,12.7211,12.6102,12.6379,337205.0
2018-10-01 10:30:00,13.67,13.68,13.63,13.64,307632.0,12.6379,12.6472,12.601,12.6102,307632.0
2018-10-01 10:35:00,13.65,13.65,13.61,13.64,159627.0,12.6194,12.6194,12.5825,12.6102,159627.0
2018-10-01 10:40:00,13.65,13.66,13.6,13.62,219140.0,12.6194,12.6287,12.5732,12.5917,219140.0
2018-10-01 10:45:00,13.62,13.64,13.61,13.64,126816.0,12.5917,12.6102,12.5825,12.6102,126816.0
2018-10-01 10:50:00,13.63,13.66,13.62,13.66,116515.0,12.601,12.6287,12.5917,12.6287,116515.0
2018-10-01 10:55:00,13.66,13.71,13.63,13.7,315778.0,12.6287,12.6749,12.601,12.6657,315778.0
2018-10-01 11:00:00,13.69,13.76,13.69,13.74,213872.0,12.6564,12.7211,12.6564,12.7027,213872.0
2018-10-01 11:05:00,13.74,13.75,13.73,13.73,137438.0,12.7027,12.7119,12.6934,12.6934,137438.0
2018-10-01 11:10:00,13.73,13.76,13.73,13.75,76970.0,12.6934,12.7211,12.6934,12.7119,76970.0
2018-10-01 11:15:00,13.75,13.76,13.71,13.74,159579.0,12.7119,12.7211,12.6749,12.7027,159579.0
2018-10-01 11:20:00,13.74,13.77,13.7,13.71,158280.0,12.7027,12.7304,12.6657,12.6749,158280.0
2018-10-01 11:25:00,13.71,13.73,13.7,13.71,118047.0,12.6749,12.6934,12.6657,12.6749,118047.0
2018-10-01 11:30:00,13.71,13.73,13.69,13.73,121254.0,12.6749,12.6934,12.6564,12.6934,121254.0
2018-10-01 11:35:00,13.73,13.76,13.71,13.75,138714.0,12.6934,12.7211,12.6749,12.7119,138714.0
2018-10-01 11:40:00,13.75,13.76,13.72,13.75,84202.0,12.7119,12.7211,12.6842,12.7119,84202.0
2018-10-01 11:45:00,13.75,13.78,13.75,13.77,116028.0,12.7119,12.7396,12.7119,12.7304,116028.0
2018-10-01 11:50:00,13.77,13.79,13.76,13.79,69565.0,12.7304,12.7489,12.7211,12.7489,69565.0
2018-10-01 11:55:00,13.79,13.79,13.76,13.77,138754.0,12.7489,12.7489,12.7211,12.7304,138754.0
2018-10-01 12:00:00,13.77,13.78,13.74,13.78,115653.0,12.7304,12.7396,12.7027,12.7396,115653.0
2018-10-01 12:05:00,13.78,13.78,13.75,13.76,135695.0,12.7396,12.7396,12.7119,12.7211,135695.0
2018-10-01 12:10:00,13.76,13.77,13.74,13.75,62554.0,12.7211,12.7304,12.7027,12.7119,62554.0
2018-10-01 12:15:00,13.76,13.76,13.72,13.75,258224.0,12.7211,12.7211,12.6842,12.7119,258224.0
2018-10-01 12:20:00,13.75,13.76,13.71,13.74,168365.0,12.7119,12.7211,12.6749,12.7027,168365.0
2018-10-01 12:25:00,13.73,13.74,13.72,13.73,120833.0,12.6934,12.7027,12.6842,12.6934,120833.0
2018-10-01 12:30:00,13.73,13.75,13.72,13.73,147732.0,12.6934,12.7119,12.6842,12.6934,147732.0
2018-10-01 12:35:00,13.73,13.77,13.72,13.75,131195.0,12.6934,12.7304,12.6842,12.7119,131195.0
2018-10-01 12:40:00,13.75,13.76,13.73,13.75,62806.0,12.7119,12.7211,12.6934,12.7119,62806.0
2018-10-01 12:45:00,13.75,13.75,13.73,13.75,76222.0,12.7119,12.7119,12.6934,12.7119,76222.0
2018-10-01 12:50:00,13.75,13.76,13.74,13.75,90634.0,12.7119,12.7211,12.7027,12.7119,90634.0
2018-10-01 12:55:00,13.75,13.75,13.73,13.74,109228.0,12.7119,12.7119,12.6934,12.7027,109228.0
2018-10-01 13:00:00,13.74,13.77,13.73,13.77,88137.0,12.7027,12.7304,12.6934,12.7304,88137.0
2018-10-01 13:05:00,13.77,13.8,13.76,13.77,242324.0,12.7304,12.7581,12.7211,12.7304,242324.0
2018-10-01 13:10:00,13.77,13.78,13.75,13.77,56343.0,12.7304,12.7396,12.7119,12.7304,56343.0
2018-10-01 13:15:00,13.76,13.78,13.74,13.78,65466.0,12.7211,12.7396,12.7027,12.7396,65466.0
2018-10-01 13:20:00,13.78,13.78,13.75,13.76,60729.0,12.7396,12.7396,12.7119,12.7211,60729.0
2018-10-01 13:25:00,13.75,13.79,13.74,13.79,94569.0,12.7119,12.7489,12.7027,12.7489,94569.0
2018-10-01 13:30:00,13.79,13.81,13.77,13.78,110461.0,12.7489,12.7674,12.7304,12.7396,110461.0
2018-10-01 13:35:00,13.78,13.78,13.75,13.77,82614.0,12.7396,12.7396,12.7119,12.7304,82614.0
2018-10-01 13:40:00,13.77,13.77,13.75,13.77,43811.0,12.7304,12.7304,12.7119,12.7304,43811.0
2018-10-01 13:45:00,13.77,13.77,13.75,13.76,41927.0,12.7304,12.7304,12.7119,12.7211,41927.0
2018-10-01 13:50:00,13.76,13.77,13.75,13.77,56025.0,12.7211,12.7304,12.7119,12.7304,56025.0
2018-10-01 13:55:00,13.77,13.78,13.76,13.77,114069.0,12.7304,12.7396,12.7211,12.7304,114069.0
2018-10-01 14:00:00,13.77,13.78,13.75,13.78,89134.0,12.7304,12.7396,12.7119,12.7396,89134.0
2018-10-01 14:05:00,13.78,13.79,13.77,13.79,49494.0,12.7396,12.7489,12.7304,12.7489,49494.0
2018-10-01 14:10:00,13.79,13.79,13.78,13.79,33856.0,12.7489,12.7489,12.7396,12.7489,33856.0
2018-10-01 14:15:00,13.79,13.79,13.78,13.79,26796.0,12.7489,12.7489,12.7396,12.7489,26796.0
2018-10-01 14:20:00,13.79,13.82,13.78,13.82,269341.0,12.7489,12.7766,12.7396,12.7766,269341.0
2018-10-01 14:25:00,13.82,13.87,13.81,13.85,104367.0,12.7766,12.8228,12.7674,12.8043,104367.0
2018-10-01 14:30:00,13.85,13.85,13.82,13.84,84965.0,12.8043,12.8043,12.7766,12.7951,84965.0
2018-10-01 14:35:00,13.84,13.84,13.83,13.83,63447.0,12.7951,12.7951,12.7859,12.7859,63447.0
2018-10-01 14:40:00,13.83,13.84,13.8,13.83,85634.0,12.7859,12.7951,12.7581,12.7859,85634.0
2018-10-01 14:45:00,13.84,13.84,13.82,13.84,82335.0,12.7951,12.7951,12.7766,12.7951,82335.0
2018-10-01 14:50:00,13.84,13.84,13.83,13.83,59110.0,12.7951,12.7951,12.7859,12.7859,59110.0
2018-10-01 14:55:00,13.84,13.84,13.82,13.84,144487.0,12.7951,12.7951,12.7766,12.7951,144487.0
2018-10-01 15:00:00,13.84,13.84,13.82,13.83,141002.0,12.7951,12.7951,12.7766,12.7859,141002.0
2018-10-01 15:05:00,13.83,13.83,13.79,13.79,69918.0,12.7859,12.7859,12.7489,12.7489,69918.0
2018-10-01 15:10:00,13.79,13.8,13.75,13.75,342184.0,12.7489,12.7581,12.7119,12.7119,342184.0
2018-10-01 15:15:00,13.75,13.76,13.72,13.72,204825.0,12.7119,12.7211,12.6842,12.6842,204825.0
2018-10-01 15:20:00,13.73,13.76,13.71,13.75,323964.0,12.6934,12.7211,12.6749,12.7119,323964.0
2018-10-01 15:25:00,13.75,13.75,13.7,13.71,267905.0,12.7119,12.7119,12.6657,12.6749,267905.0
2018-10-01 15:30:00,13.71,13.72,13.7,13.7,243147.0,12.6749,12.6842,12.6657,12.6657,243147.0
2018-10-01 15:35:00,13.71,13.71,13.68,13.7,389623.0,12.6749,12.6749,12.6472,12.6657,389623.0
2018-10-01 15:40:00,13.7,13.71,13.67,13.68,378794.0,12.6657,12.6749,12.6379,12.6472,378794.0
2018-10-01 15:45:00,13.69,13.72,13.68,13.72,717024.0,12.6564,12.6842,12.6472,12.6842,717024.0
2018-10-01 15:50:00,13.71,13.73,13.67,13.7,917034.0,12.6749,12.6934,12.6379,12.6657,917034.0
2018-10-01 15:55:00,13.7,13.71,13.68,13.7,1263730.0,12.6657,12.6749,12.6472,12.6657,1263730.0
2018-10-02 09:30:00,13.72,13.87,13.68,13.83,372534.0,12.6842,12.8228,12.6472,12.7859,372534.0
2018-10-02 09:35:00,13.84,14.06,13.84,14.05,536006.0,12.7951,12.9985,12.7951,12.9892,536006.0
2018-10-02 09:40:00,14.06,14.1,13.99,14.02,393274.0,12.9985,13.0355,12.9338,12.9615,393274.0
2018-10-02 09:45:00,14.03,14.08,14.01,14.06,349840.0,12.9708,13.017,12.9523,12.9985,349840.0
2018-10-02 09:50:00,14.05,14.06,14.0,14.01,181569.0,12.9892,12.9985,12.943,12.9523,181569.0
2018-10-02 09:55:00,14.01,14.05,14.0,14.04,147859.0,12.9523,12.9892,12.943,12.98,147859.0
2018-10-02 10:00:00,14.04,14.08,14.02,14.03,308630.0,12.98,13.017,12.9615,12.9708,308630.0
2018-10-02 10:05:00,14.04,14.04,13.94,13.96,247079.0,12.98,12.98,12.8876,12.906,247079.0
2018-10-02 10:10:00,13.95,14.01,13.93,14.0,93382.0,12.8968,12.9523,12.8783,12.943,93382.0
2018-10-02 10:15:00,13.99,14.03,13.97,13.99,137439.0,12.9338,12.9708,12.9153,12.9338,137439.0
2018-10-02 10:20:00,13.99,14.0,13.94,14.0,153361.0,12.9338,12.943,12.8876,12.943,153361.0
2018-10-02 10:25:00,13.99,14.01,13.96,14.01,84550.0,12.9338,12.9523,12.906,12.9523,84550.0
2018-10-02 10:30:00,14.0,14.03,13.96,13.96,136682.0,12.943,12.9708,12.906,12.906,136682.0
2018-10-02 10:35:00,13.97,13.99,13.94,13.94,79466.0,12.9153,12.9338,12.8876,12.8876,79466.0
2018-10-02 10:40:00,13.94,13.95,13.89,13.91,217723.0,12.8876,12.8968,12.8413,12.8598,217723.0
2018-10-02 10:45:00,13.91,13.98,13.9,13.97,146703.0,12.8598,12.9245,12.8506,12.9153,146703.0
2018-10-02 10:50:00,13.97,14.02,13.97,14.0,72868.0,12.9153,12.9615,12.9153,12.943,72868.0
2018-10-02 10:55:00,14.01,14.02,13.99,14.01,63990.0,12.9523,12.9615,12.9338,12.9523,63990.0
2018-10-02 11:00:00,14.01,14.05,14.0,14.04,241242.0,12.9523,12.9892,12.943,12.98,241242.0
2018-10-02 11:05:00,14.05,14.07,14.03,14.05,165353.0,12.9892,13.0077,12.9708,12.9892,165353.0
2018-10-02 11:10:00,14.06,14.06,14.01,14.02,149791.0,12.9985,12.9985,12.9523,12.9615,149791.0
2018-10-02 11:15:00,14.02,14.03,14.0,14.0,72607.0,12.9615,12.9708,12.943,12.943,72607.0
2018-10-02 11:20:00,14.0,14.03,13.99,14.0,67178.0,12.943,12.9708,12.9338,12.943,67178.0
2018-10-02 11:25:00,14.0,14.01,13.98,13.98,115157.0,12.943,12.9523,12.9245,12.9245,115157.0
2018-10-02 11:30:00,13.99,14.0,13.95,13.98,179296.0,12.9338,12.943,12.8968,12.9245,179296.0
2018-10-02 11:35:00,13.98,13.99,13.96,13.97,78614.0,12.9245,12.9338,12.906,12.9153,78614.0
2018-10-02 11:40:00,13.97,14.05,13.97,14.05,115431.0,12.9153,12.9892,12.9153,12.9892,115431.0
2018-10-02 11:45:00,14.05,14.08,14.04,14.07,86925.0,12.9892,13.017,12.98,13.0077,86925.0
2018-10-02 11:50:00,14.07,14.09,14.05,14.08,124406.0,13.0077,13.0262,12.9892,13.017,124406.0
2018-10-02 11:55:00,14.07,14.09,14.03,14.03,232511.0,13.0077,13.0262,12.9708,12.9708,232511.0
2018-10-02 12:00:00,14.03,14.05,14.02,14.04,120347.0,12.9708,12.9892,12.9615,12.98,120347.0
2018-10-02 12:05:00,14.04,14.05,14.02,14.03,48620.0,12.98,12.9892,12.9615,12.9708,48620.0
2018-10-02 12:10:00,14.03,14.03,13.99,13.99,80750.0,12.9708,12.9708,12.9338,12.9338,80750.0
2018-10-02 12:15:00,13.99,14.02,13.99,14.01,44397.0,12.9338,12.9615,12.9338,12.9523,44397.0
2018-10-02 12:20:00,14.0,14.02,14.0,14.02,73342.0,12.943,12.9615,12.943,12.9615,73342.0
2018-10-02 12:25:00,14.02,14.05,14.01,14.04,101287.0,12.9615,12.9892,12.9523,12.98,101287.0
2018-10-02 12:30:00,14.04,14.06,14.04,14.06,90917.0,12.98,12.9985,12.98,12.9985,90917.0
2018-10-02 12:35:00,14.05,14.06,14.03,14.04,117310.0,12.9892,12.9985,12.9708,12.98,117310.0
2018-10-02 12:40:00,14.04,14.04,14.02,14.04,28835.0,12.98,12.98,12.9615,12.98,28835.0
2018-10-02 12:45:00,14.04,14.04,14.0,14.03,58341.0,12.98,12.98,12.943,12.9708,58341.0
2018-10-02 12:50:00,14.03,14.03,14.0,14.0,96563.0,12.9708,12.9708,12.943,12.943,96563.0
2018-10-02 12:55:00,14.01,14.03,14.0,14.02,74630.0,12.9523,12.9708,12.943,12.9615,74630.0
2018-10-02 13:00:00,14.02,14.04,13.99,14.01,81275.0,12.9615,12.98,12.9338,12.9523,81275.0
2018-10-02 13:05:00,14.01,14.02,14.0,14.01,41104.0,12.9523,12.9615,12.943,12.9523,41104.0
2018-10-02 13:10:00,14.01,14.01,13.98,13.99,105756.0,12.9523,12.9523,12.9245,12.9338,105756.0
2018-10-02 13:15:00,14.0,14.01,13.98,13.99,141121.0,12.943,12.9523,12.9245,12.9338,141121.0
2018-10-02 13:20:00,13.98,13.99,13.96,13.97,104139.0,12.9245,12.9338,12.906,12.9153,104139.0
2018-10-02 13:25:00,13.96,13.97,13.95,13.96,45480.0,12.906,12.9153,12.8968,12.906,45480.0
2018-10-02 13:30:00,13.96,13.96,13.94,13.95,88322.0,12.906,12.906,12.8876,12.8968,88322.0
2018-10-02 13:35:00,13.95,13.96,13.88,13.88,356320.0,12.8968,12.906,12.8321,12.8321,356320.0
2018-10-02 13:40:00,13.88,13.92,13.87,13.92,181504.0,12.8321,12.8691,12.8228,12.8691,181504.0
2018-10-02 13:45:00,13.92,13.93,13.91,13.91,143561.0,12.8691,12.8783,12.8598,12.8598,143561.0
2018-10-02 13:50:00,13.92,13.92,13.87,13.88,110864.0,12.8691,12.8691,12.8228,12.8321,110864.0
2018-10-02 13:55:00,13.88,13.93,13.88,13.93,91180.0,12.8321,12.8783,12.8321,12.8783,91180.0
2018-10-02 14:00:00,13.93,13.99,13.92,13.98,162924.0,12.8783,12.9338,12.8691,12.9245,162924.0
2018-10-02 14:05:00,13.98,13.98,13.97,13.97,37370.0,12.9245,12.9245,12.9153,12.9153,37370.0
2018-10-02 14:10:00,13.98,13.98,13.93,13.94,151136.0,12.9245,12.9245,12.8783,12.8876,151136.0
2018-10-02 14:15:00,13.95,13.97,13.94,13.96,75125.0,12.8968,12.9153,12.8876,12.906,75125.0
2018-10-02 14:20:00,13.97,13.97,13.92,13.94,121918.0,12.9153,12.9153,12.8691,12.8876,121918.0
2018-10-02 14:25:00,13.94,13.96,13.93,13.96,51915.0,12.8876,12.906,12.8783,12.906,51915.0
2018-10-02 14:30:00,13.96,13.97,13.94,13.96,94760.0,12.906,12.9153,12.8876,12.906,94760.0
2018-10-02 14:35:00,13.96,13.96,13.94,13.95,54053.0,12.906,12.906,12.8876,12.8968,54053.0
2018-10-02 14:40:00,13.94,13.95,13.93,13.94,47455.0,12.8876,12.8968,12.8783,12.8876,47455.0
2018-10-02 14:45:00,13.94,13.96,13.93,13.95,87914.0,12.8876,12.906,12.8783,12.8968,87914.0
2018-10-02 14:50:00,13.94,13.96,13.94,13.96,42761.0,12.8876,12.906,12.8876,12.906,42761.0
2018-10-02 14:55:00,13.96,13.96,13.93,13.94,97500.0,12.906,12.906,12.8783,12.8876,97500.0
2018-10-02 15:00:00,13.95,13.95,13.92,13.93,150073.0,12.8968,12.8968,12.8691,12.8783,150073.0
2018-10-02 15:05:00,13.93,13.94,13.9,13.9,191282.0,12.8783,12.8876,12.8506,12.8506,191282.0
2018-10-02 15:10:00,13.91,13.91,13.87,13.88,258079.0,12.8598,12.8598,12.8228,12.8321,258079.0
2018-10-02 15:15:00,13.88,13.89,13.88,13.88,52060.0,12.8321,12.8413,12.8321,12.8321,52060.0
2018-10-02 15:20:00,13.88,13.91,13.87,13.9,215868.0,12.8321,12.8598,12.8228,12.8506,215868.0
2018-10-02 15:25:00,13.9,13.9,13.89,13.9,79317.0,12.8506,12.8506,12.8413,12.8506,79317.0
2018-10-02 15:30:00,13.9,13.93,13.9,13.93,143496.0,12.8506,12.8783,12.8506,12.8783,143496.0
2018-10-02 15:35:00,13.93,13.93,13.89,13.91,228116.0,12.8783,12.8783,12.8413,12.8598,228116.0
2018-10-02 15:40:00,13.91,13.92,13.89,13.9,212606.0,12.8598,12.8691,12.8413,12.8506,212606.0
2018-10-02 15:45:00,13.9,13.91,13.89,13.91,126290.0,12.8506,12.8598,12.8413,12.8598,126290.0
2018-10-02 15:50:00,13.91,13.91,13.89,13.91,331087.0,12.8598,12.8598,12.8413,12.8598,331087.0
2018-10-02 15:55:00,13.91,13.91,13.89,13.89,536448.0,12.8598,12.8598,12.8413,12.8413,536448.0
2018-10-03 09:30:00,13.93,14.04,13.92,14.04,330413.0,12.8783,12.98,12.8691,12.98,330413.0
2018-10-03 09:35:00,14.04,14.09,14.0,14.03,375481.0,12.98,13.0262,12.943,12.9708,375481.0
2018-10-03 09:40:00,14.03,14.04,13.98,14.01,233772.0,12.9708,12.98,12.9245,12.9523,233772.0
2018-10-03 09:45:00,14.01,14.02,13.97,13.98,106432.0,12.9523,12.9615,12.9153,12.9245,106432.0
2018-10-03 09:50:00,13.99,14.0,13.93,13.94,193599.0,12.9338,12.943,12.8783,12.8876,193599.0
2018-10-03 09:55:00,13.94,13.98,13.91,13.92,88063.0,12.8876,12.9245,12.8598,12.8691,88063.0
2018-10-03 10:00:00,13.92,13.94,13.86,13.91,305631.0,12.8691,12.8876,12.8136,12.8598,305631.0
2018-10-03 10:05:00,13.92,13.98,13.91,13.95,74183.0,12.8691,12.9245,12.8598,12.8968,74183.0
2018-10-03 10:10:00,13.96,13.98,13.94,13.96,124999.0,12.906,12.9245,12.8876,12.906,124999.0
2018-10-03 10:15:00,13.96,13.96,13.92,13.94,106754.0,12.906,12.906,12.8691,12.8876,106754.0
2018-10-03 10:20:00,13.94,13.99,13.93,13.97,89221.0,12.8876,12.9338,12.8783,12.9153,89221.0
2018-10-03 10:25:00,13.96,13.97,13.92,13.93,154457.0,12.906,12.9153,12.8691,12.8783,154457.0
2018-10-03 10:30:00,13.92,13.92,13.85,13.89,190650.0,12.8691,12.8691,12.8043,12.8413,190650.0
2018-10-03 10:35:00,13.89,13.93,13.88,13.91,204349.0,12.8413,12.8783,12.8321,12.8598,204349.0
2018-10-03 10:40:00,13.91,13.96,13.89,13.95,140387.0,12.8598,12.906,12.8413,12.8968,140387.0
2018-10-03 10:45:00,13.95,14.01,13.94,13.99,274841.0,12.8968,12.9523,12.8876,12.9338,274841.0
2018-10-03 10:50:00,14.0,14.02,13.99,14.01,205010.0,12.943,12.9615,12.9338,12.9523,205010.0
2018-10-03 10:55:00,14.0,14.02,13.99,14.01,96040.0,12.943,12.9615,12.9338,12.9523,96040.0
2018-10-03 11:00:00,14.01,14.03,13.97,13.99,129784.0,12.9523,12.9708,12.9153,12.9338,129784.0
2018-10-03 11:05:00,13.99,14.05,13.99,14.04,118923.0,12.9338,12.9892,12.9338,12.98,118923.0
2018-10-03 11:10:00,14.05,14.09,14.04,14.09,139789.0,12.9892,13.0262,12.98,13.0262,139789.0
2018-10-03 11:15:00,14.09,14.09,14.04,14.04,67254.0,13.0262,13.0262,12.98,12.98,67254.0
2018-10-03 11:20:00,14.04,14.05,13.98,14.0,80570.0,12.98,12.9892,12.9245,12.943,80570.0
2018-10-03 11:25:00,14.0,14.02,13.99,14.01,131509.0,12.943,12.9615,12.9338,12.9523,131509.0
2018-10-03 11:30:00,14.01,14.02,13.94,13.97,196823.0,12.9523,12.9615,12.8876,12.9153,196823.0
2018-10-03 11:35:00,13.97,14.0,13.95,13.99,185163.0,12.9153,12.943,12.8968,12.9338,185163.0
2018-10-03 11:40:00,13.99,14.01,13.98,14.0,107314.0,12.9338,12.9523,12.9245,12.943,107314.0
2018-10-03 11:45:00,14.0,14.06,13.99,14.05,139538.0,12.943,12.9985,12.9338,12.9892,139538.0
2018-10-03 11:50:00,14.05,14.09,14.05,14.07,136412.0,12.9892,13.0262,12.9892,13.0077,136412.0
2018-10-03 11:55:00,14.07,14.08,14.05,14.08,63570.0,13.0077,13.017,12.9892,13.017,63570.0
2018-10-03 12:00:00,14.08,14.09,14.04,14.06,126914.0,13.017,13.0262,12.98,12.9985,126914.0
2018-10-03 12:05:00,14.05,14.07,14.04,14.04,106367.0,12.9892,13.0077,12.98,12.98,106367.0
2018-10-03 12:10:00,14.05,14.09,14.04,14.08,116876.0,12.9892,13.0262,12.98,13.017,116876.0
2018-10-03 12:15:00,14.09,14.1,14.07,14.1,75210.0,13.0262,13.0355,13.0077,13.0355,75210.0
2018-10-03 12:20:00,14.1,14.1,14.08,14.09,44403.0,13.0355,13.0355,13.017,13.0262,44403.0
2018-10-03 12:25:00,14.1,14.14,14.09,14.12,133665.0,13.0355,13.0725,13.0262,13.054,133665.0
2018-10-03 12:30:00,14.13,14.14,14.11,14.13,85015.0,13.0632,13.0725,13.0447,13.0632,85015.0
2018-10-03 12:35:00,14.12,14.15,14.11,14.15,224168.0,13.054,13.0817,13.0447,13.0817,224168.0
2018-10-03 12:40:00,14.15,14.17,14.13,14.15,248055.0,13.0817,13.1002,13.0632,13.0817,248055.0
2018-10-03 12:45:00,14.15,14.18,14.15,14.18,311256.0,13.0817,13.1094,13.0817,13.1094,311256.0
2018-10-03 12:50:00,14.18,14.19,14.16,14.17,103523.0,13.1094,13.1187,13.0909,13.1002,103523.0
2018-10-03 12:55:00,14.17,14.19,14.17,14.19,69809.0,13.1002,13.1187,13.1002,13.1187,69809.0
2018-10-03 13:00:00,14.19,14.2,14.18,14.2,64131.0,13.1187,13.1279,13.1094,13.1279,64131.0
2018-10-03 13:05:00,14.2,14.21,14.18,14.2,648277.0,13.1279,13.1372,13.1094,13.1279,648277.0
2018-10-03 13:10:00,14.19,14.2,14.16,14.17,135914.0,13.1187,13.1279,13.0909,13.1002,135914.0
2018-10-03 13:15:00,14.17,14.17,14.14,14.16,181683.0,13.1002,13.1002,13.0725,13.0909,181683.0
2018-10-03 13:20:00,14.15,14.17,14.13,14.17,263728.0,13.0817,13.1002,13.0632,13.1002,263728.0
2018-10-03 13:25:00,14.17,14.22,14.16,14.22,128241.0,13.1002,13.1464,13.0909,13.1464,128241.0
2018-10-03 13:30:00,14.22,14.23,14.2,14.23,82067.0,13.1464,13.1557,13.1279,13.1557,82067.0
2018-10-03 13:35:00,14.23,14.23,14.2,14.21,84354.0,13.1557,13.1557,13.1279,13.1372,84354.0
2018-10-03 13:40:00,14.21,14.22,14.19,14.21,93691.0,13.1372,13.1464,13.1187,13.1372,93691.0
2018-10-03 13:45:00,14.21,14.21,14.2,14.21,32930.0,13.1372,13.1372,13.1279,13.1372,32930.0
2018-10-03 13:50:00,14.21,14.22,14.2,14.21,104834.0,13.1372,13.1464,13.1279,13.1372,104834.0
2018-10-03 13:55:00,14.21,14.25,14.21,14.24,121404.0,13.1372,13.1741,13.1372,13.1649,121404.0
2018-10-03 14:00:00,14.24,14.24,14.21,14.23,209158.0,13.1649,13.1649,13.1372,13.1557,209158.0
2018-10-03 14:05:00,14.24,14.24,14.21,14.23,92039.0,13.1649,13.1649,13.1372,13.1557,92039.0
2018-10-03 14:10:00,14.23,14.24,14.22,14.23,443525.0,13.1557,13.1649,13.1464,13.1557,443525.0
2018-10-03 14:15:00,14.22,14.23,14.2,14.22,133016.0,13.1464,13.1557,13.1279,13.1464,133016.0
2018-10-03 14:20:00,14.22,14.25,14.2,14.24,188071.0,13.1464,13.1741,13.1279,13.1649,188071.0
2018-10-03 14:25:00,14.24,14.27,14.24,14.27,302821.0,13.1649,13.1926,13.1649,13.1926,302821.0
2018-10-03 14:30:00,14.27,14.28,14.22,14.22,213797.0,13.1926,13.2019,13.1464,13.1464,213797.0
2018-10-03 14:35:00,14.21,14.22,14.18,14.18,529703.0,13.1372,13.1464,13.1094,13.1094,529703.0
2018-10-03 14:40:00,14.18,14.19,14.16,14.18,138905.0,13.1094,13.1187,13.0909,13.1094,138905.0
2018-10-03 14:45:00,14.18,14.18,14.14,14.15,102269.0,13.1094,13.1094,13.0725,13.0817,102269.0
2018-10-03 14:50:00,14.15,14.16,14.11,14.12,1435998.0,13.0817,13.0909,13.0447,13.054,1435998.0
2018-10-03 14:55:00,14.11,14.15,14.11,14.11,121792.0,13.0447,13.0817,13.0447,13.0447,121792.0
2018-10-03 15:00:00,14.12,14.14,14.08,14.1,167136.0,13.054,13.0725,13.017,13.0355,167136.0
2018-10-03 15:05:00,14.1,14.12,14.1,14.1,52718.0,13.0355,13.054,13.0355,13.0355,52718.0
2018-10-03 15:10:00,14.1,14.11,14.09,14.1,120522.0,13.0355,13.0447,13.0262,13.0355,120522.0
2018-10-03 15:15:00,14.09,14.11,14.08,14.08,57376.0,13.0262,13.0447,13.017,13.017,57376.0
2018-10-03 15:20:00,14.08,14.09,14.06,14.06,69290.0,13.017,13.0262,12.9985,12.9985,69290.0
2018-10-03 15:25:00,14.06,14.07,14.03,14.03,85714.0,12.9985,13.0077,12.9708,12.9708,85714.0
2018-10-03 15:30:00,14.04,14.06,14.02,14.04,362168.0,12.98,12.9985,12.9615,12.98,362168.0
2018-10-03 15:35:00,14.04,14.04,13.98,13.99,279512.0,12.98,12.98,12.9245,12.9338,279512.0
2018-10-03 15:40:00,14.0,14.01,13.97,14.01,241716.0,12.943,12.9523,12.9153,12.9523,241716.0
2018-10-03 15:45:00,14.01,14.02,13.98,13.98,337063.0,12.9523,12.9615,12.9245,12.9245,337063.0
2018-10-03 15:50:00,13.99,14.0,13.98,13.98,409622.0,12.9338,12.943,12.9245,12.9245,409622.0
2018-10-03 15:55:00,13.98,13.99,13.94,13.94,1290466.0,12.9245,12.9338,12.8876,12.8876,1290466.0
2018-10-04 09:30:00,14.03,14.03,13.95,13.96,431629.0,12.9708,12.9708,12.8968,12.906,431629.0
2018-10-04 09:35:00,13.96,14.03,13.96,14.02,209232.0,12.906,12.9708,12.906,12.9615,209232.0
2018-10-04 09:40:00,14.02,14.02,13.97,13.97,184691.0,12.9615,12.9615,12.9153,12.9153,184691.0
2018-10-04 09:45:00,13.97,14.05,13.94,14.05,293529.0,12.9153,12.9892,12.8876,12.9892,293529.0
2018-10-04 09:50:00,14.05,14.08,14.02,14.05,159185.0,12.9892,13.017,12.9615,12.9892,159185.0
2018-10-04 09:55:00,14.06,14.06,13.97,14.01,278804.0,12.9985,12.9985,12.9153,12.9523,278804.0
2018-10-04 10:00:00,14.0,14.01,13.96,13.99,153875.0,12.943,12.9523,12.906,12.9338,153875.0
2018-10-04 10:05:00,13.99,14.0,13.87,13.89,313788.0,12.9338,12.943,12.8228,12.8413,313788.0
2018-10-04 10:10:00,13.88,13.91,13.84,13.91,175915.0,12.8321,12.8598,12.7951,12.8598,175915.0
2018-10-04 10:15:00,13.9,13.93,13.89,13.91,258986.0,12.8506,12.8783,12.8413,12.8598,258986.0
2018-10-04 10:20:00,13.91,13.94,13.9,13.92,146899.0,12.8598,12.8876,12.8506,12.8691,146899.0
2018-10-04 10:25:00,13.93,13.95,13.91,13.93,113495.0,12.8783,12.8968,12.8598,12.8783,113495.0
2018-10-04 10:30:00,13.93,13.94,13.89,13.91,80605.0,12.8783,12.8876,12.8413,12.8598,80605.0
2018-10-04 10:35:00,13.91,13.93,13.85,13.86,88407.0,12.8598,12.8783,12.8043,12.8136,88407.0
2018-10-04 10:40:00,13.86,13.86,13.83,13.83,115270.0,12.8136,12.8136,12.7859,12.7859,115270.0
2018-10-04 10:45:00,13.84,13.89,13.83,13.88,185358.0,12.7951,12.8413,12.7859,12.8321,185358.0
2018-10-04 10:50:00,13.88,13.88,13.82,13.82,165687.0,12.8321,12.8321,12.7766,12.7766,165687.0
2018-10-04 10:55:00,13.82,13.86,13.82,13.85,86993.0,12.7766,12.8136,12.7766,12.8043,86993.0
2018-10-04 11:00:00,13.85,13.9,13.84,13.88,167397.0,12.8043,12.8506,12.7951,12.8321,167397.0
2018-10-04 11:05:00,13.88,13.9,13.83,13.84,66361.0,12.8321,12.8506,12.7859,12.7951,66361.0
2018-10-04 11:10:00,13.84,13.87,13.83,13.87,145232.0,12.7951,12.8228,12.7859,12.8228,145232.0
2018-10-04 11:15:00,13.87,13.88,13.85,13.87,46344.0,12.8228,12.8321,12.8043,12.8228,46344.0
2018-10-04 11:20:00,13.87,13.87,13.83,13.83,62295.0,12.8228,12.8228,12.7859,12.7859,62295.0
2018-10-04 11:25:00,13.83,13.84,13.81,13.83,60341.0,12.7859,12.7951,12.7674,12.7859,60341.0
2018-10-04 11:30:00,13.82,13.89,13.82,13.85,227059.0,12.7766,12.8413,12.7766,12.8043,227059.0
2018-10-04 11:35:00,13.85,13.86,13.81,13.81,102169.0,12.8043,12.8136,12.7674,12.7674,102169.0
2018-10-04 11:40:00,13.82,13.82,13.77,13.77,131505.0,12.7766,12.7766,12.7304,12.7304,131505.0
2018-10-04 11:45:00,13.78,13.78,13.69,13.72,413956.0,12.7396,12.7396,12.6564,12.6842,413956.0
2018-10-04 11:50:00,13.72,13.73,13.67,13.68,149067.0,12.6842,12.6934,12.6379,12.6472,149067.0
2018-10-04 11:55:00,13.68,13.69,13.65,13.68,143499.0,12.6472,12.6564,12.6194,12.6472,143499.0
2018-10-04 12:00:00,13.69,13.69,13.63,13.65,92239.0,12.6564,12.6564,12.601,12.6194,92239.0
2018-10-04 12:05:00,13.64,13.65,13.6,13.63,395094.0,12.6102,12.6194,12.5732,12.601,395094.0
2018-10-04 12:10:00,13.63,13.64,13.57,13.59,250914.0,12.601,12.6102,12.5455,12.564,250914.0
2018-10-04 12:15:00,13.59,13.6,13.55,13.58,161970.0,12.564,12.5732,12.527,12.5547,161970.0
2018-10-04 12:20:00,13.58,13.58,13.51,13.54,387051.0,12.5547,12.5547,12.49,12.5178,387051.0
2018-10-04 12:25:00,13.54,13.54,13.52,13.53,180785.0,12.5178,12.5178,12.4993,12.5085,180785.0
2018-10-04 12:30:00,13.52,13.54,13.48,13.51,1019818.0,12.4993,12.5178,12.4623,12.49,1019818.0
2018-10-04 12:35:00,13.51,13.51,13.45,13.51,1469726.0,12.49,12.49,12.4345,12.49,1469726.0
2018-10-04 12:40:00,13.51,13.54,13.47,13.48,276295.0,12.49,12.5178,12.453,12.4623,276295.0
2018-10-04 12:45:00,13.48,13.51,13.47,13.51,271639.0,12.4623,12.49,12.453,12.49,271639.0
2018-10-04 12:50:00,13.51,13.55,13.51,13.54,126124.0,12.49,12.527,12.49,12.5178,126124.0
2018-10-04 12:55:00,13.54,13.56,13.52,13.55,96178.0,12.5178,12.5362,12.4993,12.527,96178.0
2018-10-04 13:00:00,13.55,13.55,13.5,13.51,187633.0,12.527,12.527,12.4808,12.49,187633.0
2018-10-04 13:05:00,13.51,13.54,13.49,13.54,168788.0,12.49,12.5178,12.4715,12.5178,168788.0
2018-10-04 13:10:00,13.54,13.55,13.51,13.52,105461.0,12.5178,12.527,12.49,12.4993,105461.0
2018-10-04 13:15:00,13.51,13.53,13.5,13.5,168154.0,12.49,12.5085,12.4808,12.4808,168154.0
2018-10-04 13:20:00,13.5,13.51,13.47,13.51,129751.0,12.4808,12.49,12.453,12.49,129751.0
2018-10-04 13:25:00,13.52,13.52,13.47,13.5,141340.0,12.4993,12.4993,12.453,12.4808,141340.0
2018-10-04 13:30:00,13.5,13.51,13.45,13.47,141739.0,12.4808,12.49,12.4345,12.453,141739.0
2018-10-04 13:35:00,13.48,13.49,13.45,13.49,93453.0,12.4623,12.4715,12.4345,12.4715,93453.0
2018-10-04 13:40:00,13.49,13.53,13.49,13.53,104630.0,12.4715,12.5085,12.4715,12.5085,104630.0
2018-10-04 13:45:00,13.53,13.53,13.48,13.49,124323.0,12.5085,12.5085,12.4623,12.4715,124323.0
2018-10-04 13:50:00,13.49,13.53,13.48,13.52,88373.0,12.4715,12.5085,12.4623,12.4993,88373.0
2018-10-04 13:55:00,13.52,13.52,13.5,13.52,69464.0,12.4993,12.4993,12.4808,12.4993,69464.0
2018-10-04 14:00:00,13.52,13.54,13.5,13.53,168739.0,12.4993,12.5178,12.4808,12.5085,168739.0
2018-10-04 14:05:00,13.53,13.54,13.52,13.53,106867.0,12.5085,12.5178,12.4993,12.5085,106867.0
2018-10-04 14:10:00,13.52,13.55,13.51,13.54,216927.0,12.4993,12.527,12.49,12.5178,216927.0
2018-10-04 14:15:00,13.54,13.55,13.53,13.53,247005.0,12.5178,12.527,12.5085,12.5085,247005.0
2018-10-04 14:20:00,13.54,13.56,13.52,13.53,226103.0,12.5178,12.5362,12.4993,12.5085,226103.0
2018-10-04 14:25:00,13.54,13.55,13.52,13.53,276529.0,12.5178,12.527,12.4993,12.5085,276529.0
2018-10-04 14:30:00,13.53,13.55,13.47,13.54,4211668.0,12.5085,12.527,12.453,12.5178,4211668.0
2018-10-04 14:35:00,13.53,13.65,13.53,13.62,448359.0,12.5085,12.6194,12.5085,12.5917,448359.0
2018-10-04 14:40:00,13.62,13.62,13.58,13.61,114253.0,12.5917,12.5917,12.5547,12.5825,114253.0
2018-10-04 14:45:00,13.61,13.67,13.6,13.65,156205.0,12.5825,12.6379,12.5732,12.6194,156205.0
2018-10-04 14:50:00,13.66,13.69,13.65,13.69,123276.0,12.6287,12.6564,12.6194,12.6564,123276.0
2018-10-04 14:55:00,13.69,13.71,13.67,13.71,147089.0,12.6564,12.6749,12.6379,12.6749,147089.0
2018-10-04 15:00:00,13.71,13.71,13.67,13.68,169488.0,12.6749,12.6749,12.6379,12.6472,169488.0
2018-10-04 15:05:00,13.68,13.69,13.66,13.67,177385.0,12.6472,12.6564,12.6287,12.6379,177385.0
2018-10-04 15:10:00,13.67,13.68,13.64,13.67,101640.0,12.6379,12.6472,12.6102,12.6379,101640.0
2018-10-04 15:15:00,13.67,13.7,13.67,13.68,92447.0,12.6379,12.6657,12.6379,12.6472,92447.0
2018-10-04 15:20:00,13.68,13.69,13.65,13.66,75681.0,12.6472,12.6564,12.6194,12.6287,75681.0
2018-10-04 15:25:00,13.66,13.67,13.64,13.65,103868.0,12.6287,12.6379,12.6102,12.6194,103868.0
2018-10-04 15:30:00,13.65,13.67,13.64,13.65,163089.0,12.6194,12.6379,12.6102,12.6194,163089.0
2018-10-04 15:35:00,13.64,13.65,13.61,13.62,135140.0,12.6102,12.6194,12.5825,12.5917,135140.0
2018-10-04 15:40:00,13.63,13.64,13.62,13.63,204102.0,12.601,12.6102,12.5917,12.601,204102.0
2018-10-04 15:45:00,13.63,13.65,13.61,13.65,404131.0,12.601,12.6194,12.5825,12.6194,404131.0
2018-10-04 15:50:00,13.65,13.65,13.61,13.62,424683.0,12.6194,12.6194,12.5825,12.5917,424683.0
2018-10-04 15:55:00,13.63,13.65,13.61,13.63,1171821.0,12.601,12.6194,12.5825,12.601,1171821.0
2018-10-05 09:30:00,13.46,13.48,13.26,13.29,948986.0,12.4438,12.4623,12.2589,12.2866,948986.0
2018-10-05 09:35:00,13.29,13.38,13.28,13.29,558721.0,12.2866,12.3698,12.2774,12.2866,558721.0
2018-10-05 09:40:00,13.29,13.34,13.22,13.23,537591.0,12.2866,12.3329,12.2219,12.2312,537591.0
2018-10-05 09:45:00,13.23,13.28,13.22,13.27,285912.0,12.2312,12.2774,12.2219,12.2681,285912.0
2018-10-05 09:50:00,13.26,13.3,13.23,13.28,246365.0,12.2589,12.2959,12.2312,12.2774,246365.0
2018-10-05 09:55:00,13.27,13.35,13.26,13.34,213469.0,12.2681,12.3421,12.2589,12.3329,213469.0
2018-10-05 10:00:00,13.34,13.44,13.33,13.43,502863.0,12.3329,12.4253,12.3236,12.4161,502863.0
2018-10-05 10:05:00,13.44,13.48,13.4,13.43,225084.0,12.4253,12.4623,12.3883,12.4161,225084.0
2018-10-05 10:10:00,13.43,13.46,13.42,13.43,139483.0,12.4161,12.4438,12.4068,12.4161,139483.0
2018-10-05 10:15:00,13.43,13.44,13.34,13.36,149909.0,12.4161,12.4253,12.3329,12.3513,149909.0
2018-10-05 10:20:00,13.35,13.37,13.33,13.35,234884.0,12.3421,12.3606,12.3236,12.3421,234884.0
2018-10-05 10:25:00,13.34,13.36,13.32,13.36,198120.0,12.3329,12.3513,12.3144,12.3513,198120.0
2018-10-05 10:30:00,13.36,13.37,13.34,13.36,129398.0,12.3513,12.3606,12.3329,12.3513,129398.0
2018-10-05 10:35:00,13.37,13.38,13.34,13.37,110828.0,12.3606,12.3698,12.3329,12.3606,110828.0
2018-10-05 10:40:00,13.36,13.36,13.31,13.32,211896.0,12.3513,12.3513,12.3051,12.3144,211896.0
2018-10-05 10:45:00,13.31,13.33,13.3,13.31,74260.0,12.3051,12.3236,12.2959,12.3051,74260.0
2018-10-05 10:50:00,13.31,13.34,13.27,13.33,204121.0,12.3051,12.3329,12.2681,12.3236,204121.0
2018-10-05 10:55:00,13.33,13.36,13.3,13.31,116631.0,12.3236,12.3513,12.2959,12.3051,116631.0
2018-10-05 11:00:00,13.31,13.31,13.25,13.29,175074.0,12.3051,12.3051,12.2496,12.2866,175074.0
2018-10-05 11:05:00,13.29,13.31,13.28,13.29,137726.0,12.2866,12.3051,12.2774,12.2866,137726.0
2018-10-05 11:10:00,13.29,13.3,13.24,13.29,350265.0,12.2866,12.2959,12.2404,12.2866,350265.0
2018-10-05 11:15:00,13.3,13.31,13.28,13.3,163882.0,12.2959,12.3051,12.2774,12.2959,163882.0
2018-10-05 11:20:00,13.3,13.3,13.26,13.29,84283.0,12.2959,12.2959,12.2589,12.2866,84283.0
2018-10-05 11:25:00,13.29,13.29,13.24,13.26,104671.0,12.2866,12.2866,12.2404,12.2589,104671.0
2018-10-05 11:30:00,13.26,13.27,13.24,13.27,257644.0,12.2589,12.2681,12.2404,12.2681,257644.0
2018-10-05 11:35:00,13.27,13.32,13.26,13.32,204170.0,12.2681,12.3144,12.2589,12.3144,204170.0
2018-10-05 11:40:00,13.32,13.34,13.31,13.34,220543.0,12.3144,12.3329,12.3051,12.3329,220543.0
2018-10-05 11:45:00,13.34,13.37,13.32,13.36,339926.0,12.3329,12.3606,12.3144,12.3513,339926.0
2018-10-05 11:50:00,13.36,13.41,13.34,13.39,538474.0,12.3513,12.3976,12.3329,12.3791,538474.0
2018-10-05 11:55:00,13.39,13.43,13.35,13.4,625761.0,12.3791,12.4161,12.3421,12.3883,625761.0
2018-10-05 12:00:00,13.4,13.41,13.36,13.38,360291.0,12.3883,12.3976,12.3513,12.3698,360291.0
2018-10-05 12:05:00,13.37,13.42,13.35,13.42,183579.0,12.3606,12.4068,12.3421,12.4068,183579.0
2018-10-05 12:10:00,13.42,13.42,13.36,13.38,159550.0,12.4068,12.4068,12.3513,12.3698,159550.0
2018-10-05 12:15:00,13.37,13.39,13.35,13.38,96470.0,12.3606,12.3791,12.3421,12.3698,96470.0
2018-10-05 12:20:00,13.38,13.39,13.36,13.37,92310.0,12.3698,12.3791,12.3513,12.3606,92310.0
2018-10-05 12:25:00,13.38,13.38,13.32,13.33,93058.0,12.3698,12.3698,12.3144,12.3236,93058.0
2018-10-05 12:30:00,13.33,13.33,13.31,13.31,45338.0,12.3236,12.3236,12.3051,12.3051,45338.0
2018-10-05 12:35:00,13.31,13.33,13.28,13.28,134164.0,12.3051,12.3236,12.2774,12.2774,134164.0
2018-10-05 12:40:00,13.28,13.29,13.25,13.27,133841.0,12.2774,12.2866,12.2496,12.2681,133841.0
2018-10-05 12:45:00,13.27,13.3,13.24,13.29,228897.0,12.2681,12.2959,12.2404,12.2866,228897.0
2018-10-05 12:50:00,13.29,13.32,13.28,13.32,212466.0,12.2866,12.3144,12.2774,12.3144,212466.0
2018-10-05 12:55:00,13.32,13.32,13.26,13.27,184313.0,12.3144,12.3144,12.2589,12.2681,184313.0
2018-10-05 13:00:00,13.28,13.29,13.24,13.28,244206.0,12.2774,12.2866,12.2404,12.2774,244206.0
2018-10-05 13:05:00,13.28,13.3,13.25,13.29,141049.0,12.2774,12.2959,12.2496,12.2866,141049.0
2018-10-05 13:10:00,13.28,13.29,13.26,13.28,82218.0,12.2774,12.2866,12.2589,12.2774,82218.0
2018-10-05 13:15:00,13.28,13.29,13.27,13.28,60933.0,12.2774,12.2866,12.2681,12.2774,60933.0
2018-10-05 13:20:00,13.28,13.28,13.24,13.25,139327.0,12.2774,12.2774,12.2404,12.2496,139327.0
2018-10-05 13:25:00,13.25,13.26,13.24,13.26,54600.0,12.2496,12.2589,12.2404,12.2589,54600.0
2018-10-05 13:30:00,13.26,13.28,13.25,13.26,139788.0,12.2589,12.2774,12.2496,12.2589,139788.0
2018-10-05 13:35:00,13.26,13.27,13.24,13.27,90048.0,12.2589,12.2681,12.2404,12.2681,90048.0
2018-10-05 13:40:00,13.27,13.32,13.26,13.32,105908.0,12.2681,12.3144,12.2589,12.3144,105908.0
2018-10-05 13:45:00,13.32,13.32,13.29,13.32,93528.0,12.3144,12.3144,12.2866,12.3144,93528.0
2018-10-05 13:50:00,13.32,13.33,13.29,13.31,96776.0,12.3144,12.3236,12.2866,12.3051,96776.0
2018-10-05 13:55:00,13.31,13.32,13.28,13.28,80983.0,12.3051,12.3144,12.2774,12.2774,80983.0
2018-10-05 14:00:00,13.29,13.31,13.28,13.3,98379.0,12.2866,12.3051,12.2774,12.2959,98379.0
2018-10-05 14:05:00,13.3,13.3,13.24,13.26,318449.0,12.2959,12.2959,12.2404,12.2589,318449.0
2018-10-05 14:10:00,13.27,13.27,13.25,13.26,113027.0,12.2681,12.2681,12.2496,12.2589,113027.0
2018-10-05 14:15:00,13.26,13.28,13.25,13.28,143340.0,12.2589,12.2774,12.2496,12.2774,143340.0
2018-10-05 14:20:00,13.28,13.29,13.26,13.26,105804.0,12.2774,12.2866,12.2589,12.2589,105804.0
2018-10-05 14:25:00,13.26,13.27,13.24,13.25,117775.0,12.2589,12.2681,12.2404,12.2496,117775.0
2018-10-05 14:30:00,13.26,13.27,13.24,13.26,143164.0,12.2589,12.2681,12.2404,12.2589,143164.0
2018-10-05 14:35:00,13.26,13.29,13.24,13.29,145917.0,12.2589,12.2866,12.2404,12.2866,145917.0
2018-10-05 14:40:00,13.29,13.31,13.26,13.28,105808.0,12.2866,12.3051,12.2589,12.2774,105808.0
2018-10-05 14:45:00,13.29,13.29,13.26,13.27,45690.0,12.2866,12.2866,12.2589,12.2681,45690.0
2018-10-05 14:50:00,13.27,13.28,13.26,13.28,93429.0,12.2681,12.2774,12.2589,12.2774,93429.0
2018-10-05 14:55:00,13.28,13.3,13.28,13.29,123975.0,12.2774,12.2959,12.2774,12.2866,123975.0
2018-10-05 15:00:00,13.29,13.3,13.25,13.29,136607.0,12.2866,12.2959,12.2496,12.2866,136607.0
2018-10-05 15:05:00,13.28,13.32,13.27,13.29,165854.0,12.2774,12.3144,12.2681,12.2866,165854.0
2018-10-05 15:10:00,13.3,13.31,13.27,13.29,149749.0,12.2959,12.3051,12.2681,12.2866,149749.0
2018-10-05 15:15:00,13.29,13.32,13.29,13.3,173428.0,12.2866,12.3144,12.2866,12.2959,173428.0
2018-10-05 15:20:00,13.31,13.32,13.3,13.3,139092.0,12.3051,12.3144,12.2959,12.2959,139092.0
2018-10-05 15:25:00,13.3,13.32,13.3,13.32,144710.0,12.2959,12.3144,12.2959,12.3144,144710.0
2018-10-05 15:30:00,13.32,13.32,13.29,13.3,288472.0,12.3144,12.3144,12.2866,12.2959,288472.0
2018-10-05 15:35:00,13.31,13.31,13.28,13.29,343193.0,12.3051,12.3051,12.2774,12.2866,343193.0
2018-10-05 15:40:00,13.29,13.32,13.28,13.32,162614.0,12.2866,12.3144,12.2774,12.3144,162614.0
2018-10-05 15:45:00,13.32,13.35,13.31,13.33,434360.0,12.3144,12.3421,12.3051,12.3236,434360.0
2018-10-05 15:50:00,13.32,13.33,13.31,13.32,465020.0,12.3144,12.3236,12.3051,12.3144,465020.0
2018-10-05 15:55:00,13.32,13.32,13.25,13.27,1348314.0,12.3144,12.3144,12.2496,12.2681,1348314.0
2018-10-08 09:30:00,13.1,13.3,13.01,13.16,751097.0,12.111,12.2959,12.0278,12.1664,751097.0
2018-10-08 09:35:00,13.15,13.16,13.1,13.12,185119.0,12.1572,12.1664,12.111,12.1295,185119.0
2018-10-08 09:40:00,13.12,13.16,13.12,13.14,116344.0,12.1295,12.1664,12.1295,12.148,116344.0
2018-10-08 09:45:00,13.14,13.32,13.13,13.29,278975.0,12.148,12.3144,12.1387,12.2866,278975.0
2018-10-08 09:50:00,13.29,13.29,13.25,13.28,122446.0,12.2866,12.2866,12.2496,12.2774,122446.0
2018-10-08 09:55:00,13.28,13.28,13.23,13.23,69934.0,12.2774,12.2774,12.2312,12.2312,69934.0
2018-10-08 10:00:00,13.24,13.32,13.23,13.32,112532.0,12.2404,12.3144,12.2312,12.3144,112532.0
2018-10-08 10:05:00,13.32,13.35,13.29,13.29,255713.0,12.3144,12.3421,12.2866,12.2866,255713.0
2018-10-08 10:10:00,13.3,13.31,13.28,13.3,106717.0,12.2959,12.3051,12.2774,12.2959,106717.0
2018-10-08 10:15:00,13.29,13.3,13.27,13.28,60141.0,12.2866,12.2959,12.2681,12.2774,60141.0
2018-10-08 10:20:00,13.27,13.28,13.26,13.26,47474.0,12.2681,12.2774,12.2589,12.2589,47474.0
2018-10-08 10:25:00,13.26,13.27,13.23,13.24,123114.0,12.2589,12.2681,12.2312,12.2404,123114.0
2018-10-08 10:30:00,13.23,13.24,13.18,13.22,571035.0,12.2312,12.2404,12.1849,12.2219,571035.0
2018-10-08 10:35:00,13.21,13.22,13.19,13.22,68770.0,12.2127,12.2219,12.1942,12.2219,68770.0
2018-10-08 10:40:00,13.21,13.22,13.19,13.2,170988.0,12.2127,12.2219,12.1942,12.2034,170988.0
2018-10-08 10:45:00,13.2,13.2,13.15,13.17,180472.0,12.2034,12.2034,12.1572,12.1757,180472.0
2018-10-08 10:50:00,13.18,13.21,13.16,13.21,217061.0,12.1849,12.2127,12.1664,12.2127,217061.0
2018-10-08 10:55:00,13.21,13.22,13.19,13.21,73222.0,12.2127,12.2219,12.1942,12.2127,73222.0
2018-10-08 11:00:00,13.22,13.23,13.17,13.17,58701.0,12.2219,12.2312,12.1757,12.1757,58701.0
2018-10-08 11:05:00,13.17,13.18,13.16,13.16,180923.0,12.1757,12.1849,12.1664,12.1664,180923.0
2018-10-08 11:10:00,13.17,13.17,13.15,13.16,114809.0,12.1757,12.1757,12.1572,12.1664,114809.0
2018-10-08 11:15:00,13.16,13.16,13.13,13.13,161476.0,12.1664,12.1664,12.1387,12.1387,161476.0
2018-10-08 11:20:00,13.13,13.14,13.13,13.13,73295.0,12.1387,12.148,12.1387,12.1387,73295.0
2018-10-08 11:25:00,13.13,13.14,13.11,13.11,153838.0,12.1387,12.148,12.1202,12.1202,153838.0
2018-10-08 11:30:00,13.11,13.12,13.06,13.07,402878.0,12.1202,12.1295,12.074,12.0832,402878.0
2018-10-08 11:35:00,13.07,13.07,13.01,13.04,445878.0,12.0832,12.0832,12.0278,12.0555,445878.0
2018-10-08 11:40:00,13.03,13.03,13.0,13.01,427403.0,12.0463,12.0463,12.0185,12.0278,427403.0
2018-10-08 11:45:00,13.01,13.03,12.99,13.0,223279.0,12.0278,12.0463,12.0093,12.0185,223279.0
2018-10-08 11:50:00,13.01,13.02,12.99,13.01,120714.0,12.0278,12.037,12.0093,12.0278,120714.0
2018-10-08 11:55:00,13.01,13.01,12.97,13.0,148309.0,12.0278,12.0278,11.9908,12.0185,148309.0
2018-10-08 12:00:00,12.99,13.03,12.98,13.03,97599.0,12.0093,12.0463,12.0,12.0463,97599.0
2018-10-08 12:05:00,13.02,13.08,13.02,13.08,146283.0,12.037,12.0925,12.037,12.0925,146283.0
2018-10-08 12:10:00,13.08,13.15,13.07,13.14,130137.0,12.0925,12.1572,12.0832,12.148,130137.0
2018-10-08 12:15:00,13.13,13.14,13.07,13.08,267656.0,12.1387,12.148,12.0832,12.0925,267656.0
2018-10-08 12:20:00,13.08,13.15,13.07,13.15,81620.0,12.0925,12.1572,12.0832,12.1572,81620.0
2018-10-08 12:25:00,13.15,13.19,13.13,13.18,122187.0,12.1572,12.1942,12.1387,12.1849,122187.0
2018-10-08 12:30:00,13.18,13.2,13.16,13.18,95168.0,12.1849,12.2034,12.1664,12.1849,95168.0
2018-10-08 12:35:00,13.18,13.19,13.16,13.19,54564.0,12.1849,12.1942,12.1664,12.1942,54564.0
2018-10-08 12:40:00,13.19,13.23,13.18,13.2,151655.0,12.1942,12.2312,12.1849,12.2034,151655.0
2018-10-08 12:45:00,13.2,13.2,13.18,13.19,71637.0,12.2034,12.2034,12.1849,12.1942,71637.0
2018-10-08 12:50:00,13.2,13.21,13.19,13.2,68245.0,12.2034,12.2127,12.1942,12.2034,68245.0
2018-10-08 12:55:00,13.2,13.22,13.16,13.18,85324.0,12.2034,12.2219,12.1664,12.1849,85324.0
2018-10-08 13:00:00,13.17,13.18,13.16,13.17,97873.0,12.1757,12.1849,12.1664,12.1757,97873.0
2018-10-08 13:05:00,13.16,13.18,13.16,13.18,105785.0,12.1664,12.1849,12.1664,12.1849,105785.0
2018-10-08 13:10:00,13.17,13.18,13.16,13.18,88337.0,12.1757,12.1849,12.1664,12.1849,88337.0
2018-10-08 13:15:00,13.17,13.18,13.15,13.16,95109.0,12.1757,12.1849,12.1572,12.1664,95109.0
2018-10-08 13:20:00,13.16,13.18,13.16,13.18,48887.0,12.1664,12.1849,12.1664,12.1849,48887.0
2018-10-08 13:25:00,13.18,13.21,13.17,13.21,46136.0,12.1849,12.2127,12.1757,12.2127,46136.0
2018-10-08 13:30:00,13.21,13.24,13.19,13.23,154691.0,12.2127,12.2404,12.1942,12.2312,154691.0
2018-10-08 13:35:00,13.23,13.24,13.21,13.21,56222.0,12.2312,12.2404,12.2127,12.2127,56222.0
2018-10-08 13:40:00,13.21,13.24,13.2,13.22,114001.0,12.2127,12.2404,12.2034,12.2219,114001.0
2018-10-08 13:45:00,13.21,13.23,13.21,13.21,59965.0,12.2127,12.2312,12.2127,12.2127,59965.0
2018-10-08 13:50:00,13.21,13.24,13.2,13.24,57869.0,12.2127,12.2404,12.2034,12.2404,57869.0
2018-10-08 13:55:00,13.24,13.26,13.23,13.24,89016.0,12.2404,12.2589,12.2312,12.2404,89016.0
2018-10-08 14:00:00,13.25,13.29,13.24,13.28,81864.0,12.2496,12.2866,12.2404,12.2774,81864.0
2018-10-08 14:05:00,13.28,13.32,13.27,13.3,93939.0,12.2774,12.3144,12.2681,12.2959,93939.0
2018-10-08 14:10:00,13.3,13.31,13.28,13.29,143367.0,12.2959,12.3051,12.2774,12.2866,143367.0
2018-10-08 14:15:00,13.29,13.3,13.27,13.28,82964.0,12.2866,12.2959,12.2681,12.2774,82964.0
2018-10-08 14:20:00,13.28,13.29,13.25,13.26,85109.0,12.2774,12.2866,12.2496,12.2589,85109.0
2018-10-08 14:25:00,13.26,13.27,13.25,13.26,128541.0,12.2589,12.2681,12.2496,12.2589,128541.0
2018-10-08 14:30:00,13.26,13.29,13.26,13.28,109249.0,12.2589,12.2866,12.2589,12.2774,109249.0
2018-10-08 14:35:00,13.28,13.29,13.26,13.27,78394.0,12.2774,12.2866,12.2589,12.2681,78394.0
2018-10-08 14:40:00,13.27,13.28,13.26,13.28,55398.0,12.2681,12.2774,12.2589,12.2774,55398.0
2018-10-08 14:45:00,13.28,13.28,13.25,13.25,102723.0,12.2774,12.2774,12.2496,12.2496,102723.0
2018-10-08 14:50:00,13.25,13.3,13.25,13.28,240657.0,12.2496,12.2959,12.2496,12.2774,240657.0
2018-10-08 14:55:00,13.28,13.33,13.28,13.33,104191.0,12.2774,12.3236,12.2774,12.3236,104191.0
2018-10-08 15:00:00,13.33,13.37,13.31,13.36,375346.0,12.3236,12.3606,12.3051,12.3513,375346.0
2018-10-08 15:05:00,13.36,13.38,13.33,13.33,298848.0,12.3513,12.3698,12.3236,12.3236,298848.0
2018-10-08 15:10:00,13.34,13.36,13.32,13.35,143497.0,12.3329,12.3513,12.3144,12.3421,143497.0
2018-10-08 15:15:00,13.36,13.36,13.33,13.34,159437.0,12.3513,12.3513,12.3236,12.3329,159437.0
2018-10-08 15:20:00,13.34,13.34,13.31,13.31,133339.0,12.3329,12.3329,12.3051,12.3051,133339.0
2018-10-08 15:25:00,13.32,13.32,13.29,13.29,282675.0,12.3144,12.3144,12.2866,12.2866,282675.0
2018-10-08 15:30:00,13.3,13.31,13.28,13.29,339545.0,12.2959,12.3051,12.2774,12.2866,339545.0
2018-10-08 15:35:00,13.29,13.32,13.29,13.32,130393.0,12.2866,12.3144,12.2866,12.3144,130393.0
2018-10-08 15:40:00,13.32,13.34,13.31,13.34,357323.0,12.3144,12.3329,12.3051,12.3329,357323.0
2018-10-08 15:45:00,13.33,13.35,13.32,13.34,261009.0,12.3236,12.3421,12.3144,12.3329,261009.0
2018-10-08 15:50:00,13.34,13.35,13.22,13.32,1428742.0,12.3329,12.3421,12.2219,12.3144,1428742.0
2018-10-08 15:55:00,13.32,13.32,13.29,13.29,637177.0,12.3144,12.3144,12.2866,12.2866,637177.0
2018-10-09 09:30:00,13.25,13.34,13.17,13.22,358134.0,12.2496,12.3329,12.1757,12.2219,358134.0
2018-10-09 09:35:00,13.21,13.24,13.06,13.1,225171.0,12.2127,12.2404,12.074,12.111,225171.0
2018-10-09 09:40:00,13.11,13.13,13.06,13.09,170921.0,12.1202,12.1387,12.074,12.1017,170921.0
2018-10-09 09:45:00,13.09,13.12,13.04,13.09,204911.0,12.1017,12.1295,12.0555,12.1017,204911.0
2018-10-09 09:50:00,13.09,13.14,12.98,13.13,341719.0,12.1017,12.148,12.0,12.1387,341719.0
2018-10-09 09:55:00,13.13,13.17,13.11,13.14,108554.0,12.1387,12.1757,12.1202,12.148,108554.0
2018-10-09 10:00:00,13.14,13.19,13.11,13.13,84616.0,12.148,12.1942,12.1202,12.1387,84616.0
2018-10-09 10:05:00,13.13,13.16,13.1,13.11,73373.0,12.1387,12.1664,12.111,12.1202,73373.0
2018-10-09 10:10:00,13.1,13.12,13.07,13.09,80631.0,12.111,12.1295,12.0832,12.1017,80631.0
2018-10-09 10:15:00,13.09,13.1,13.05,13.09,113981.0,12.1017,12.111,12.0647,12.1017,113981.0
2018-10-09 10:20:00,13.09,13.1,13.05,13.09,89985.0,12.1017,12.111,12.0647,12.1017,89985.0
2018-10-09 10:25:00,13.09,13.18,13.08,13.15,246251.0,12.1017,12.1849,12.0925,12.1572,246251.0
2018-10-09 10:30:00,13.15,13.23,13.15,13.21,244209.0,12.1572,12.2312,12.1572,12.2127,244209.0
2018-10-09 10:35:00,13.21,13.24,13.19,13.21,241582.0,12.2127,12.2404,12.1942,12.2127,241582.0
2018-10-09 10:40:00,13.22,13.25,13.21,13.21,171567.0,12.2219,12.2496,12.2127,12.2127,171567.0
2018-10-09 10:45:00,13.21,13.24,13.13,13.15,212126.0,12.2127,12.2404,12.1387,12.1572,212126.0
2018-10-09 10:50:00,13.15,13.18,13.12,13.12,120400.0,12.1572,12.1849,12.1295,12.1295,120400.0
2018-10-09 10:55:00,13.13,13.14,13.1,13.11,114634.0,12.1387,12.148,12.111,12.1202,114634.0
2018-10-09 11:00:00,13.1,13.14,13.09,13.11,90734.0,12.111,12.148,12.1017,12.1202,90734.0
2018-10-09 11:05:00,13.11,13.13,13.09,13.11,142001.0,12.1202,12.1387,12.1017,12.1202,142001.0
2018-10-09 11:10:00,13.11,13.14,13.08,13.14,86911.0,12.1202,12.148,12.0925,12.148,86911.0
2018-10-09 11:15:00,13.14,13.2,13.14,13.17,124634.0,12.148,12.2034,12.148,12.1757,124634.0
2018-10-09 11:20:00,13.17,13.19,13.16,13.18,69922.0,12.1757,12.1942,12.1664,12.1849,69922.0
2018-10-09 11:25:00,13.18,13.21,13.18,13.19,63083.0,12.1849,12.2127,12.1849,12.1942,63083.0
2018-10-09 11:30:00,13.2,13.25,13.19,13.24,176235.0,12.2034,12.2496,12.1942,12.2404,176235.0
2018-10-09 11:35:00,13.23,13.27,13.23,13.26,279219.0,12.2312,12.2681,12.2312,12.2589,279219.0
2018-10-09 11:40:00,13.27,13.28,13.25,13.28,92138.0,12.2681,12.2774,12.2496,12.2774,92138.0
2018-10-09 11:45:00,13.28,13.3,13.27,13.29,81341.0,12.2774,12.2959,12.2681,12.2866,81341.0
2018-10-09 11:50:00,13.29,13.33,13.28,13.33,131657.0,12.2866,12.3236,12.2774,12.3236,131657.0
2018-10-09 11:55:00,13.33,13.35,13.32,13.33,106136.0,12.3236,12.3421,12.3144,12.3236,106136.0
2018-10-09 12:00:00,13.33,13.35,13.31,13.34,118347.0,12.3236,12.3421,12.3051,12.3329,118347.0
2018-10-09 12:05:00,13.33,13.38,13.33,13.33,180768.0,12.3236,12.3698,12.3236,12.3236,180768.0
2018-10-09 12:10:00,13.34,13.34,13.26,13.27,171964.0,12.3329,12.3329,12.2589,12.2681,171964.0
2018-10-09 12:15:00,13.27,13.28,13.26,13.26,52754.0,12.2681,12.2774,12.2589,12.2589,52754.0
2018-10-09 12:20:00,13.25,13.27,13.24,13.24,54600.0,12.2496,12.2681,12.2404,12.2404,54600.0
2018-10-09 12:25:00,13.24,13.26,13.24,13.25,27095.0,12.2404,12.2589,12.2404,12.2496,27095.0
2018-10-09 12:30:00,13.24,13.26,13.22,13.24,50970.0,12.2404,12.2589,12.2219,12.2404,50970.0
2018-10-09 12:35:00,13.24,13.27,13.23,13.24,62480.0,12.2404,12.2681,12.2312,12.2404,62480.0
2018-10-09 12:40:00,13.24,13.26,13.24,13.25,129879.0,12.2404,12.2589,12.2404,12.2496,129879.0
2018-10-09 12:45:00,13.25,13.26,13.21,13.25,198349.0,12.2496,12.2589,12.2127,12.2496,198349.0
2018-10-09 12:50:00,13.26,13.28,13.24,13.28,86119.0,12.2589,12.2774,12.2404,12.2774,86119.0
2018-10-09 12:55:00,13.27,13.29,13.26,13.28,158084.0,12.2681,12.2866,12.2589,12.2774,158084.0
2018-10-09 13:00:00,13.27,13.28,13.24,13.26,93435.0,12.2681,12.2774,12.2404,12.2589,93435.0
2018-10-09 13:05:00,13.26,13.29,13.25,13.28,92339.0,12.2589,12.2866,12.2496,12.2774,92339.0
2018-10-09 13:10:00,13.28,13.3,13.28,13.29,64963.0,12.2774,12.2959,12.2774,12.2866,64963.0
2018-10-09 13:15:00,13.29,13.3,13.25,13.26,103370.0,12.2866,12.2959,12.2496,12.2589,103370.0
2018-10-09 13:20:00,13.25,13.31,13.25,13.31,76035.0,12.2496,12.3051,12.2496,12.3051,76035.0
2018-10-09 13:25:00,13.31,13.33,13.29,13.32,64059.0,12.3051,12.3236,12.2866,12.3144,64059.0
2018-10-09 13:30:00,13.32,13.32,13.28,13.29,66506.0,12.3144,12.3144,12.2774,12.2866,66506.0
2018-10-09 13:35:00,13.29,13.3,13.26,13.27,79850.0,12.2866,12.2959,12.2589,12.2681,79850.0
2018-10-09 13:40:00,13.28,13.28,13.23,13.25,136457.0,12.2774,12.2774,12.2312,12.2496,136457.0
2018-10-09 13:45:00,13.24,13.26,13.22,13.24,91499.0,12.2404,12.2589,12.2219,12.2404,91499.0
2018-10-09 13:50:00,13.24,13.25,13.2,13.21,72984.0,12.2404,12.2496,12.2034,12.2127,72984.0
2018-10-09 13:55:00,13.22,13.25,13.21,13.22,42573.0,12.2219,12.2496,12.2127,12.2219,42573.0
2018-10-09 14:00:00,13.21,13.22,13.2,13.21,45855.0,12.2127,12.2219,12.2034,12.2127,45855.0
2018-10-09 14:05:00,13.21,13.21,13.19,13.21,128880.0,12.2127,12.2127,12.1942,12.2127,128880.0
2018-10-09 14:10:00,13.2,13.23,13.2,13.23,46053.0,12.2034,12.2312,12.2034,12.2312,46053.0
2018-10-09 14:15:00,13.23,13.24,13.19,13.19,75731.0,12.2312,12.2404,12.1942,12.1942,75731.0
2018-10-09 14:20:00,13.19,13.21,13.18,13.2,58137.0,12.1942,12.2127,12.1849,12.2034,58137.0
2018-10-09 14:25:00,13.19,13.21,13.18,13.2,87008.0,12.1942,12.2127,12.1849,12.2034,87008.0
2018-10-09 14:30:00,13.2,13.21,13.18,13.2,51500.0,12.2034,12.2127,12.1849,12.2034,51500.0
2018-10-09 14:35:00,13.2,13.21,13.17,13.2,110324.0,12.2034,12.2127,12.1757,12.2034,110324.0
2018-10-09 14:40:00,13.19,13.2,13.17,13.17,90168.0,12.1942,12.2034,12.1757,12.1757,90168.0
2018-10-09 14:45:00,13.17,13.18,13.15,13.17,121785.0,12.1757,12.1849,12.1572,12.1757,121785.0
2018-10-09 14:50:00,13.17,13.19,13.16,13.18,90910.0,12.1757,12.1942,12.1664,12.1849,90910.0
2018-10-09 14:55:00,13.19,13.19,13.15,13.15,42353.0,12.1942,12.1942,12.1572,12.1572,42353.0
2018-10-09 15:00:00,13.16,13.18,13.14,13.17,133106.0,12.1664,12.1849,12.148,12.1757,133106.0
2018-10-09 15:05:00,13.16,13.2,13.16,13.19,122996.0,12.1664,12.2034,12.1664,12.1942,122996.0
2018-10-09 15:10:00,13.19,13.19,13.17,13.18,105172.0,12.1942,12.1942,12.1757,12.1849,105172.0
2018-10-09 15:15:00,13.18,13.2,13.17,13.19,106168.0,12.1849,12.2034,12.1757,12.1942,106168.0
2018-10-09 15:20:00,13.19,13.19,13.13,13.14,164280.0,12.1942,12.1942,12.1387,12.148,164280.0
2018-10-09 15:25:00,13.15,13.16,13.14,13.15,97739.0,12.1572,12.1664,12.148,12.1572,97739.0
2018-10-09 15:30:00,13.16,13.17,13.15,13.17,200924.0,12.1664,12.1757,12.1572,12.1757,200924.0
2018-10-09 15:35:00,13.17,13.18,13.16,13.18,133847.0,12.1757,12.1849,12.1664,12.1849,133847.0
2018-10-09 15:40:00,13.18,13.19,13.16,13.19,254404.0,12.1849,12.1942,12.1664,12.1942,254404.0
2018-10-09 15:45:00,13.19,13.21,13.18,13.2,174086.0,12.1942,12.2127,12.1849,12.2034,174086.0
2018-10-09 15:50:00,13.19,13.2,13.17,13.2,316635.0,12.1942,12.2034,12.1757,12.2034,316635.0
2018-10-09 15:55:00,13.2,13.2,13.17,13.19,652092.0,12.2034,12.2034,12.1757,12.1942,652092.0
2018-10-10 09:30:00,12.94,12.98,12.89,12.95,659123.0,11.9631,12.0,11.9168,11.9723,659123.0
2018-10-10 09:35:00,12.95,12.99,12.84,12.9,300449.0,11.9723,12.0093,11.8706,11.9261,300449.0
2018-10-10 09:40:00,12.91,12.93,12.81,12.82,380965.0,11.9353,11.9538,11.8429,11.8521,380965.0
2018-10-10 09:45:00,12.82,12.84,12.77,12.77,695545.0,11.8521,11.8706,11.8059,11.8059,695545.0
2018-10-10 09:50:00,12.76,12.82,12.75,12.81,290399.0,11.7966,11.8521,11.7874,11.8429,290399.0
2018-10-10 09:55:00,12.81,12.82,12.71,12.73,278753.0,11.8429,11.8521,11.7504,11.7689,278753.0
2018-10-10 10:00:00,12.72,12.72,12.62,12.65,576934.0,11.7597,11.7597,11.6672,11.6949,576934.0
2018-10-10 10:05:00,12.65,12.72,12.64,12.71,324550.0,11.6949,11.7597,11.6857,11.7504,324550.0
2018-10-10 10:10:00,12.72,12.72,12.6,12.62,365314.0,11.7597,11.7597,11.6487,11.6672,365314.0
2018-10-10 10:15:00,12.62,12.64,12.57,12.64,225556.0,11.6672,11.6857,11.621,11.6857,225556.0
2018-10-10 10:20:00,12.64,12.7,12.61,12.62,416541.0,11.6857,11.7412,11.658,11.6672,416541.0
2018-10-10 10:25:00,12.62,12.69,12.61,12.69,141944.0,11.6672,11.7319,11.658,11.7319,141944.0
2018-10-10 10:30:00,12.68,12.7,12.64,12.65,182218.0,11.7227,11.7412,11.6857,11.6949,182218.0
2018-10-10 10:35:00,12.65,12.67,12.63,12.64,244026.0,11.6949,11.7134,11.6765,11.6857,244026.0
2018-10-10 10:40:00,12.64,12.65,12.58,12.6,538557.0,11.6857,11.6949,11.6302,11.6487,538557.0
2018-10-10 10:45:00,12.6,12.61,12.57,12.59,185791.0,11.6487,11.658,11.621,11.6395,185791.0
2018-10-10 10:50:00,12.6,12.62,12.57,12.58,283444.0,11.6487,11.6672,11.621,11.6302,283444.0
2018-10-10 10:55:00,12.58,12.59,12.56,12.59,208778.0,11.6302,11.6395,11.6117,11.6395,208778.0
2018-10-10 11:00:00,12.58,12.6,12.57,12.59,190506.0,11.6302,11.6487,11.621,11.6395,190506.0
2018-10-10 11:05:00,12.59,12.6,12.56,12.57,255681.0,11.6395,11.6487,11.6117,11.621,255681.0
2018-10-10 11:10:00,12.57,12.6,12.56,12.57,254513.0,11.621,11.6487,11.6117,11.621,254513.0
2018-10-10 11:15:00,12.56,12.59,12.54,12.54,279247.0,11.6117,11.6395,11.5933,11.5933,279247.0
2018-10-10 11:20:00,12.54,12.57,12.51,12.56,170897.0,11.5933,11.621,11.5655,11.6117,170897.0
2018-10-10 11:25:00,12.57,12.62,12.56,12.6,330245.0,11.621,11.6672,11.6117,11.6487,330245.0
2018-10-10 11:30:00,12.59,12.62,12.58,12.6,271396.0,11.6395,11.6672,11.6302,11.6487,271396.0
2018-10-10 11:35:00,12.6,12.62,12.58,12.62,197210.0,11.6487,11.6672,11.6302,11.6672,197210.0
2018-10-10 11:40:00,12.61,12.68,12.61,12.66,175928.0,11.658,11.7227,11.658,11.7042,175928.0
2018-10-10 11:45:00,12.66,12.68,12.64,12.67,101099.0,11.7042,11.7227,11.6857,11.7134,101099.0
2018-10-10 11:50:00,12.67,12.7,12.66,12.68,261701.0,11.7134,11.7412,11.7042,11.7227,261701.0
2018-10-10 11:55:00,12.68,12.68,12.62,12.62,224012.0,11.7227,11.7227,11.6672,11.6672,224012.0
2018-10-10 12:00:00,12.62,12.65,12.61,12.64,180193.0,11.6672,11.6949,11.658,11.6857,180193.0
2018-10-10 12:05:00,12.65,12.65,12.62,12.64,135915.0,11.6949,11.6949,11.6672,11.6857,135915.0
2018-10-10 12:10:00,12.64,12.65,12.62,12.65,181565.0,11.6857,11.6949,11.6672,11.6949,181565.0
2018-10-10 12:15:00,12.65,12.68,12.63,12.68,235591.0,11.6949,11.7227,11.6765,11.7227,235591.0
2018-10-10 12:20:00,12.68,12.68,12.65,12.68,119225.0,11.7227,11.7227,11.6949,11.7227,119225.0
2018-10-10 12:25:00,12.68,12.68,12.66,12.67,112713.0,11.7227,11.7227,11.7042,11.7134,112713.0
2018-10-10 12:30:00,12.66,12.72,12.66,12.7,180173.0,11.7042,11.7597,11.7042,11.7412,180173.0
2018-10-10 12:35:00,12.71,12.71,12.69,12.7,178763.0,11.7504,11.7504,11.7319,11.7412,178763.0
2018-10-10 12:40:00,12.69,12.7,12.68,12.7,207794.0,11.7319,11.7412,11.7227,11.7412,207794.0
2018-10-10 12:45:00,12.7,12.73,12.69,12.73,147111.0,11.7412,11.7689,11.7319,11.7689,147111.0
2018-10-10 12:50:00,12.73,12.75,12.72,12.75,231197.0,11.7689,11.7874,11.7597,11.7874,231197.0
2018-10-10 12:55:00,12.74,12.79,12.74,12.76,222914.0,11.7782,11.8244,11.7782,11.7966,222914.0
2018-10-10 13:00:00,12.77,12.77,12.73,12.74,411667.0,11.8059,11.8059,11.7689,11.7782,411667.0
2018-10-10 13:05:00,12.74,12.77,12.73,12.77,154560.0,11.7782,11.8059,11.7689,11.8059,154560.0
2018-10-10 13:10:00,12.76,12.79,12.75,12.77,61261.0,11.7966,11.8244,11.7874,11.8059,61261.0
2018-10-10 13:15:00,12.77,12.85,12.76,12.85,406880.0,11.8059,11.8798,11.7966,11.8798,406880.0
2018-10-10 13:20:00,12.85,12.91,12.85,12.9,503748.0,11.8798,11.9353,11.8798,11.9261,503748.0
2018-10-10 13:25:00,12.9,12.9,12.84,12.86,249300.0,11.9261,11.9261,11.8706,11.8891,249300.0
2018-10-10 13:30:00,12.85,12.95,12.85,12.92,621567.0,11.8798,11.9723,11.8798,11.9446,621567.0
2018-10-10 13:35:00,12.91,12.97,12.91,12.94,429096.0,11.9353,11.9908,11.9353,11.9631,429096.0
2018-10-10 13:40:00,12.95,12.95,12.89,12.9,170729.0,11.9723,11.9723,11.9168,11.9261,170729.0
2018-10-10 13:45:00,12.91,12.94,12.9,12.91,176020.0,11.9353,11.9631,11.9261,11.9353,176020.0
2018-10-10 13:50:00,12.91,12.92,12.89,12.9,110558.0,11.9353,11.9446,11.9168,11.9261,110558.0
2018-10-10 13:55:00,12.91,12.91,12.88,12.91,239616.0,11.9353,11.9353,11.9076,11.9353,239616.0
2018-10-10 14:00:00,12.9,12.91,12.85,12.86,150482.0,11.9261,11.9353,11.8798,11.8891,150482.0
2018-10-10 14:05:00,12.86,12.86,12.83,12.85,620695.0,11.8891,11.8891,11.8614,11.8798,620695.0
2018-10-10 14:10:00,12.85,12.87,12.79,12.79,349601.0,11.8798,11.8983,11.8244,11.8244,349601.0
2018-10-10 14:15:00,12.79,12.8,12.75,12.76,367462.0,11.8244,11.8336,11.7874,11.7966,367462.0
2018-10-10 14:20:00,12.77,12.78,12.73,12.78,210519.0,11.8059,11.8151,11.7689,11.8151,210519.0
2018-10-10 14:25:00,12.78,12.79,12.74,12.77,143593.0,11.8151,11.8244,11.7782,11.8059,143593.0
2018-10-10 14:30:00,12.77,12.83,12.76,12.8,158951.0,11.8059,11.8614,11.7966,11.8336,158951.0
2018-10-10 14:35:00,12.8,12.81,12.77,12.78,154046.0,11.8336,11.8429,11.8059,11.8151,154046.0
2018-10-10 14:40:00,12.79,12.82,12.78,12.79,235627.0,11.8244,11.8521,11.8151,11.8244,235627.0
2018-10-10 14:45:00,12.8,12.84,12.79,12.82,151022.0,11.8336,11.8706,11.8244,11.8521,151022.0
2018-10-10 14:50:00,12.82,12.85,12.81,12.84,199215.0,11.8521,11.8798,11.8429,11.8706,199215.0
2018-10-10 14:55:00,12.83,12.85,12.82,12.84,123280.0,11.8614,11.8798,11.8521,11.8706,123280.0
2018-10-10 15:00:00,12.84,12.84,12.8,12.82,127435.0,11.8706,11.8706,11.8336,11.8521,127435.0
2018-10-10 15:05:00,12.81,12.83,12.77,12.79,144008.0,11.8429,11.8614,11.8059,11.8244,144008.0
2018-10-10 15:10:00,12.78,12.8,12.75,12.78,150848.0,11.8151,11.8336,11.7874,11.8151,150848.0
2018-10-10 15:15:00,12.78,12.78,12.75,12.77,194459.0,11.8151,11.8151,11.7874,11.8059,194459.0
2018-10-10 15:20:00,12.77,12.83,12.76,12.82,210222.0,11.8059,11.8614,11.7966,11.8521,210222.0
2018-10-10 15:25:00,12.83,12.84,12.79,12.83,318496.0,11.8614,11.8706,11.8244,11.8614,318496.0
2018-10-10 15:30:00,12.83,12.84,12.8,12.8,416230.0,11.8614,11.8706,11.8336,11.8336,416230.0
2018-10-10 15:35:00,12.8,12.81,12.79,12.81,395486.0,11.8336,11.8429,11.8244,11.8429,395486.0
2018-10-10 15:40:00,12.8,12.82,12.79,12.81,773915.0,11.8336,11.8521,11.8244,11.8429,773915.0
2018-10-10 15:45:00,12.8,12.85,12.78,12.84,832012.0,11.8336,11.8798,11.8151,11.8706,832012.0
2018-10-10 15:50:00,12.83,12.84,12.79,12.79,734283.0,11.8614,11.8706,11.8244,11.8244,734283.0
2018-10-10 15:55:00,12.79,12.8,12.77,12.77,1805730.0,11.8244,11.8336,11.8059,11.8059,1805730.0
2018-10-11 09:30:00,12.79,12.91,12.77,12.88,725252.0,11.8244,11.9353,11.8059,11.9076,725252.0
2018-10-11 09:35:00,12.88,12.89,12.73,12.76,478786.0,11.9076,11.9168,11.7689,11.7966,478786.0
2018-10-11 09:40:00,12.76,12.76,12.67,12.71,339137.0,11.7966,11.7966,11.7134,11.7504,339137.0
2018-10-11 09:45:00,12.71,12.84,12.68,12.84,669092.0,11.7504,11.8706,11.7227,11.8706,669092.0
2018-10-11 09:50:00,12.84,12.96,12.83,12.94,364371.0,11.8706,11.9815,11.8614,11.9631,364371.0
2018-10-11 09:55:00,12.93,13.04,12.9,13.01,596063.0,11.9538,12.0555,11.9261,12.0278,596063.0
2018-10-11 10:00:00,13.02,13.02,12.93,12.94,572260.0,12.037,12.037,11.9538,11.9631,572260.0
2018-10-11 10:05:00,12.94,12.99,12.89,12.96,493233.0,11.9631,12.0093,11.9168,11.9815,493233.0
2018-10-11 10:10:00,12.96,13.04,12.96,13.01,419839.0,11.9815,12.0555,11.9815,12.0278,419839.0
2018-10-11 10:15:00,13.02,13.03,12.97,13.01,336608.0,12.037,12.0463,11.9908,12.0278,336608.0
2018-10-11 10:20:00,13.01,13.04,12.99,13.01,580313.0,12.0278,12.0555,12.0093,12.0278,580313.0
2018-10-11 10:25:00,13.01,13.07,12.96,13.07,437934.0,12.0278,12.0832,11.9815,12.0832,437934.0
2018-10-11 10:30:00,13.08,13.18,13.05,13.14,684063.0,12.0925,12.1849,12.0647,12.148,684063.0
2018-10-11 10:35:00,13.13,13.18,13.1,13.13,340513.0,12.1387,12.1849,12.111,12.1387,340513.0
2018-10-11 10:40:00,13.12,13.18,13.12,13.15,301899.0,12.1295,12.1849,12.1295,12.1572,301899.0
2018-10-11 10:45:00,13.15,13.16,13.1,13.11,109035.0,12.1572,12.1664,12.111,12.1202,109035.0
2018-10-11 10:50:00,13.11,13.16,13.04,13.04,303160.0,12.1202,12.1664,12.0555,12.0555,303160.0
2018-10-11 10:55:00,13.04,13.08,13.02,13.03,278997.0,12.0555,12.0925,12.037,12.0463,278997.0
2018-10-11 11:00:00,13.03,13.06,12.94,12.96,338022.0,12.0463,12.074,11.9631,11.9815,338022.0
2018-10-11 11:05:00,12.96,13.01,12.94,12.96,244356.0,11.9815,12.0278,11.9631,11.9815,244356.0
2018-10-11 11:10:00,12.96,12.97,12.84,12.87,402672.0,11.9815,11.9908,11.8706,11.8983,402672.0
2018-10-11 11:15:00,12.86,12.9,12.82,12.85,334494.0,11.8891,11.9261,11.8521,11.8798,334494.0
2018-10-11 11:20:00,12.85,12.92,12.81,12.89,362897.0,11.8798,11.9446,11.8429,11.9168,362897.0
2018-10-11 11:25:00,12.89,12.9,12.84,12.9,235530.0,11.9168,11.9261,11.8706,11.9261,235530.0
2018-10-11 11:30:00,12.91,12.94,12.87,12.93,171556.0,11.9353,11.9631,11.8983,11.9538,171556.0
2018-10-11 11:35:00,12.92,12.93,12.88,12.93,142677.0,11.9446,11.9538,11.9076,11.9538,142677.0
2018-10-11 11:40:00,12.93,12.98,12.92,12.98,117564.0,11.9538,12.0,11.9446,12.0,117564.0
2018-10-11 11:45:00,12.98,13.02,12.96,13.01,122581.0,12.0,12.037,11.9815,12.0278,122581.0
2018-10-11 11:50:00,13.01,13.08,13.0,13.02,261532.0,12.0278,12.0925,12.0185,12.037,261532.0
2018-10-11 11:55:00,13.02,13.07,13.01,13.05,185140.0,12.037,12.0832,12.0278,12.0647,185140.0
2018-10-11 12:00:00,13.05,13.08,13.04,13.06,169732.0,12.0647,12.0925,12.0555,12.074,169732.0
2018-10-11 12:05:00,13.06,13.08,13.04,13.06,306546.0,12.074,12.0925,12.0555,12.074,306546.0
2018-10-11 12:10:00,13.07,13.12,13.06,13.11,158842.0,12.0832,12.1295,12.074,12.1202,158842.0
2018-10-11 12:15:00,13.11,13.12,13.09,13.11,278289.0,12.1202,12.1295,12.1017,12.1202,278289.0
2018-10-11 12:20:00,13.11,13.25,13.11,13.23,616697.0,12.1202,12.2496,12.1202,12.2312,616697.0
2018-10-11 12:25:00,13.23,13.25,13.2,13.25,247507.0,12.2312,12.2496,12.2034,12.2496,247507.0
2018-10-11 12:30:00,13.24,13.24,13.17,13.18,207944.0,12.2404,12.2404,12.1757,12.1849,207944.0
2018-10-11 12:35:00,13.18,13.21,13.17,13.18,228545.0,12.1849,12.2127,12.1757,12.1849,228545.0
2018-10-11 12:40:00,13.18,13.19,13.14,13.17,145964.0,12.1849,12.1942,12.148,12.1757,145964.0
2018-10-11 12:45:00,13.17,13.2,13.15,13.18,140375.0,12.1757,12.2034,12.1572,12.1849,140375.0
2018-10-11 12:50:00,13.18,13.19,13.15,13.16,99313.0,12.1849,12.1942,12.1572,12.1664,99313.0
2018-10-11 12:55:00,13.16,13.19,13.14,13.18,91691.0,12.1664,12.1942,12.148,12.1849,91691.0
2018-10-11 13:00:00,13.18,13.19,13.13,13.13,96614.0,12.1849,12.1942,12.1387,12.1387,96614.0
2018-10-11 13:05:00,13.14,13.2,13.12,13.2,119753.0,12.148,12.2034,12.1295,12.2034,119753.0
2018-10-11 13:10:00,13.19,13.27,13.19,13.26,312220.0,12.1942,12.2681,12.1942,12.2589,312220.0
2018-10-11 13:15:00,13.26,13.29,13.25,13.29,173172.0,12.2589,12.2866,12.2496,12.2866,173172.0
2018-10-11 13:20:00,13.28,13.29,13.25,13.26,110134.0,12.2774,12.2866,12.2496,12.2589,110134.0
2018-10-11 13:25:00,13.26,13.28,13.24,13.27,92109.0,12.2589,12.2774,12.2404,12.2681,92109.0
2018-10-11 13:30:00,13.27,13.29,13.25,13.26,107184.0,12.2681,12.2866,12.2496,12.2589,107184.0
2018-10-11 13:35:00,13.25,13.33,13.25,13.33,215420.0,12.2496,12.3236,12.2496,12.3236,215420.0
2018-10-11 13:40:00,13.33,13.33,13.29,13.3,134986.0,12.3236,12.3236,12.2866,12.2959,134986.0
2018-10-11 13:45:00,13.31,13.33,13.29,13.29,180345.0,12.3051,12.3236,12.2866,12.2866,180345.0
2018-10-11 13:50:00,13.29,13.3,13.25,13.28,156101.0,12.2866,12.2959,12.2496,12.2774,156101.0
2018-10-11 13:55:00,13.29,13.3,13.27,13.28,176808.0,12.2866,12.2959,12.2681,12.2774,176808.0
2018-10-11 14:00:00,13.28,13.3,13.25,13.26,210295.0,12.2774,12.2959,12.2496,12.2589,210295.0
2018-10-11 14:05:00,13.26,13.28,13.24,13.25,198702.0,12.2589,12.2774,12.2404,12.2496,198702.0
2018-10-11 14:10:00,13.25,13.25,13.19,13.22,229293.0,12.2496,12.2496,12.1942,12.2219,229293.0
2018-10-11 14:15:00,13.23,13.26,13.22,13.25,353892.0,12.2312,12.2589,12.2219,12.2496,353892.0
2018-10-11 14:20:00,13.25,13.28,13.23,13.26,236818.0,12.2496,12.2774,12.2312,12.2589,236818.0
2018-10-11 14:25:00,13.26,13.29,13.21,13.23,591686.0,12.2589,12.2866,12.2127,12.2312,591686.0
2018-10-11 14:30:00,13.23,13.25,13.22,13.25,263972.0,12.2312,12.2496,12.2219,12.2496,263972.0
2018-10-11 14:35:00,13.24,13.25,13.19,13.21,561314.0,12.2404,12.2496,12.1942,12.2127,561314.0
2018-10-11 14:40:00,13.21,13.22,13.13,13.13,315418.0,12.2127,12.2219,12.1387,12.1387,315418.0
2018-10-11 14:45:00,13.12,13.16,13.02,13.09,984738.0,12.1295,12.1664,12.037,12.1017,984738.0
2018-10-11 14:50:00,13.08,13.14,13.07,13.12,227519.0,12.0925,12.148,12.0832,12.1295,227519.0
2018-10-11 14:55:00,13.12,13.14,13.08,13.13,289300.0,12.1295,12.148,12.0925,12.1387,289300.0
2018-10-11 15:00:00,13.13,13.19,13.09,13.19,338940.0,12.1387,12.1942,12.1017,12.1942,338940.0
2018-10-11 15:05:00,13.18,13.2,13.16,13.17,336540.0,12.1849,12.2034,12.1664,12.1757,336540.0
2018-10-11 15:10:00,13.17,13.23,13.13,13.21,461292.0,12.1757,12.2312,12.1387,12.2127,461292.0
2018-10-11 15:15:00,13.21,13.34,13.21,13.33,778159.0,12.2127,12.3329,12.2127,12.3236,778159.0
2018-10-11 15:20:00,13.33,13.34,13.27,13.29,379427.0,12.3236,12.3329,12.2681,12.2866,379427.0
2018-10-11 15:25:00,13.29,13.3,13.27,13.29,257357.0,12.2866,12.2959,12.2681,12.2866,257357.0
2018-10-11 15:30:00,13.29,13.33,13.27,13.31,442311.0,12.2866,12.3236,12.2681,12.3051,442311.0
2018-10-11 15:35:00,13.3,13.36,13.29,13.35,632419.0,12.2959,12.3513,12.2866,12.3421,632419.0
2018-10-11 15:40:00,13.36,13.36,13.33,13.34,763266.0,12.3513,12.3513,12.3236,12.3329,763266.0
2018-10-11 15:45:00,13.33,13.35,13.31,13.32,1133483.0,12.3236,12.3421,12.3051,12.3144,1133483.0
2018-10-11 15:50:00,13.32,13.33,13.22,13.25,1941161.0,12.3144,12.3236,12.2219,12.2496,1941161.0
2018-10-11 15:55:00,13.25,13.26,13.23,13.23,1660476.0,12.2496,12.2589,12.2312,12.2312,1660476.0
2018-10-12 09:30:00,13.46,13.47,13.25,13.26,688858.0,12.4926,12.5019,12.2977,12.307,688858.0
2018-10-12 09:35:00,13.26,13.28,13.14,13.19,362018.0,12.307,12.3256,12.1956,12.242,362018.0
2018-10-12 09:40:00,13.19,13.24,13.12,13.17,335082.0,12.242,12.2884,12.1771,12.2235,335082.0
2018-10-12 09:45:00,13.16,13.21,13.08,13.14,507498.0,12.2142,12.2606,12.1399,12.1956,507498.0
2018-10-12 09:50:00,13.14,13.2,13.06,13.19,1008541.0,12.1956,12.2513,12.1214,12.242,1008541.0
2018-10-12 09:55:00,13.19,13.2,13.13,13.14,673954.0,12.242,12.2513,12.1863,12.1956,673954.0
2018-10-12 10:00:00,13.14,13.15,13.09,13.13,850543.0,12.1956,12.2049,12.1492,12.1863,850543.0
2018-10-12 10:05:00,13.12,13.14,13.0,13.04,631724.0,12.1771,12.1956,12.0657,12.1028,631724.0
2018-10-12 10:10:00,13.05,13.07,13.01,13.04,380162.0,12.1121,12.1307,12.075,12.1028,380162.0
2018-10-12 10:15:00,13.04,13.06,13.02,13.02,219860.0,12.1028,12.1214,12.0843,12.0843,219860.0
2018-10-12 10:20:00,13.03,13.03,12.98,12.98,487376.0,12.0935,12.0935,12.0471,12.0471,487376.0
2018-10-12 10:25:00,12.98,13.02,12.97,12.99,218446.0,12.0471,12.0843,12.0378,12.0564,218446.0
2018-10-12 10:30:00,12.99,13.03,12.9,12.91,518077.0,12.0564,12.0935,11.9729,11.9822,518077.0
2018-10-12 10:35:00,12.92,12.93,12.87,12.9,793640.0,11.9914,12.0007,11.945,11.9729,793640.0
2018-10-12 10:40:00,12.89,12.91,12.86,12.9,253932.0,11.9636,11.9822,11.9358,11.9729,253932.0
2018-10-12 10:45:00,12.9,12.9,12.81,12.81,569911.0,11.9729,11.9729,11.8893,11.8893,569911.0
2018-10-12 10:50:00,12.81,12.85,12.8,12.82,378726.0,11.8893,11.9265,11.8801,11.8986,378726.0
2018-10-12 10:55:00,12.82,12.83,12.78,12.79,565638.0,11.8986,11.9079,11.8615,11.8708,565638.0
2018-10-12 11:00:00,12.79,12.82,12.76,12.78,404055.0,11.8708,11.8986,11.8429,11.8615,404055.0
2018-10-12 11:05:00,12.78,12.85,12.73,12.82,393808.0,11.8615,11.9265,11.8151,11.8986,393808.0
2018-10-12 11:10:00,12.83,12.91,12.82,12.9,758111.0,11.9079,11.9822,11.8986,11.9729,758111.0
2018-10-12 11:15:00,12.89,12.94,12.86,12.86,711798.0,11.9636,12.01,11.9358,11.9358,711798.0
2018-10-12 11:20:00,12.87,12.91,12.86,12.87,174202.0,11.945,11.9822,11.9358,11.945,174202.0
2018-10-12 11:25:00,12.86,12.88,12.83,12.88,242208.0,11.9358,11.9543,11.9079,11.9543,242208.0
2018-10-12 11:30:00,12.87,12.9,12.86,12.89,267658.0,11.945,11.9729,11.9358,11.9636,267658.0
2018-10-12 11:35:00,12.9,12.91,12.87,12.91,437403.0,11.9729,11.9822,11.945,11.9822,437403.0
2018-10-12 11:40:00,12.9,12.91,12.83,12.83,231645.0,11.9729,11.9822,11.9079,11.9079,231645.0
2018-10-12 11:45:00,12.84,12.85,12.79,12.84,217598.0,11.9172,11.9265,11.8708,11.9172,217598.0
2018-10-12 11:50:00,12.85,12.85,12.81,12.82,130956.0,11.9265,11.9265,11.8893,11.8986,130956.0
2018-10-12 11:55:00,12.81,12.84,12.8,12.81,134374.0,11.8893,11.9172,11.8801,11.8893,134374.0
2018-10-12 12:00:00,12.81,12.82,12.78,12.81,412599.0,11.8893,11.8986,11.8615,11.8893,412599.0
2018-10-12 12:05:00,12.8,12.82,12.77,12.79,244652.0,11.8801,11.8986,11.8522,11.8708,244652.0
2018-10-12 12:10:00,12.79,12.8,12.78,12.79,93590.0,11.8708,11.8801,11.8615,11.8708,93590.0
2018-10-12 12:15:00,12.79,12.8,12.76,12.78,150056.0,11.8708,11.8801,11.8429,11.8615,150056.0
2018-10-12 12:20:00,12.77,12.82,12.76,12.81,137110.0,11.8522,11.8986,11.8429,11.8893,137110.0
2018-10-12 12:25:00,12.81,12.82,12.77,12.8,117552.0,11.8893,11.8986,11.8522,11.8801,117552.0
2018-10-12 12:30:00,12.8,12.83,12.78,12.82,128979.0,11.8801,11.9079,11.8615,11.8986,128979.0
2018-10-12 12:35:00,12.82,12.82,12.79,12.8,339810.0,11.8986,11.8986,11.8708,11.8801,339810.0
2018-10-12 12:40:00,12.8,12.8,12.74,12.75,246145.0,11.8801,11.8801,11.8244,11.8337,246145.0
2018-10-12 12:45:00,12.75,12.75,12.68,12.7,382648.0,11.8337,11.8337,11.7687,11.7873,382648.0
2018-10-12 12:50:00,12.69,12.72,12.63,12.71,383101.0,11.778,11.8058,11.7223,11.7965,383101.0
2018-10-12 12:55:00,12.71,12.78,12.71,12.78,262373.0,11.7965,11.8615,11.7965,11.8615,262373.0
2018-10-12 13:00:00,12.78,12.81,12.74,12.8,116331.0,11.8615,11.8893,11.8244,11.8801,116331.0
2018-10-12 13:05:00,12.81,12.81,12.73,12.76,103546.0,11.8893,11.8893,11.8151,11.8429,103546.0
2018-10-12 13:10:00,12.77,12.78,12.72,12.73,128615.0,11.8522,11.8615,11.8058,11.8151,128615.0
2018-10-12 13:15:00,12.73,12.73,12.68,12.68,112166.0,11.8151,11.8151,11.7687,11.7687,112166.0
2018-10-12 13:20:00,12.68,12.79,12.67,12.76,157580.0,11.7687,11.8708,11.7594,11.8429,157580.0
2018-10-12 13:25:00,12.75,12.76,12.71,12.73,72058.0,11.8337,11.8429,11.7965,11.8151,72058.0
2018-10-12 13:30:00,12.73,12.74,12.7,12.7,163372.0,11.8151,11.8244,11.7873,11.7873,163372.0
2018-10-12 13:35:00,12.71,12.73,12.68,12.71,250550.0,11.7965,11.8151,11.7687,11.7965,250550.0
2018-10-12 13:40:00,12.71,12.74,12.7,12.73,202751.0,11.7965,11.8244,11.7873,11.8151,202751.0
2018-10-12 13:45:00,12.73,12.77,12.73,12.74,338880.0,11.8151,11.8522,11.8151,11.8244,338880.0
2018-10-12 13:50:00,12.74,12.74,12.69,12.71,136735.0,11.8244,11.8244,11.778,11.7965,136735.0
2018-10-12 13:55:00,12.7,12.72,12.67,12.7,142221.0,11.7873,11.8058,11.7594,11.7873,142221.0
2018-10-12 14:00:00,12.7,12.7,12.65,12.66,177501.0,11.7873,11.7873,11.7408,11.7501,177501.0
2018-10-12 14:05:00,12.65,12.7,12.65,12.68,206648.0,11.7408,11.7873,11.7408,11.7687,206648.0
2018-10-12 14:10:00,12.69,12.7,12.63,12.63,360446.0,11.778,11.7873,11.7223,11.7223,360446.0
2018-10-12 14:15:00,12.64,12.73,12.62,12.71,253772.0,11.7316,11.8151,11.713,11.7965,253772.0
2018-10-12 14:20:00,12.71,12.73,12.68,12.71,375561.0,11.7965,11.8151,11.7687,11.7965,375561.0
2018-10-12 14:25:00,12.7,12.75,12.69,12.73,183986.0,11.7873,11.8337,11.778,11.8151,183986.0
2018-10-12 14:30:00,12.73,12.74,12.68,12.68,216793.0,11.8151,11.8244,11.7687,11.7687,216793.0
2018-10-12 14:35:00,12.68,12.69,12.65,12.66,183998.0,11.7687,11.778,11.7408,11.7501,183998.0
2018-10-12 14:40:00,12.67,12.68,12.66,12.68,145991.0,11.7594,11.7687,11.7501,11.7687,145991.0
2018-10-12 14:45:00,12.68,12.72,12.68,12.71,137411.0,11.7687,11.8058,11.7687,11.7965,137411.0
2018-10-12 14:50:00,12.71,12.77,12.71,12.76,193324.0,11.7965,11.8522,11.7965,11.8429,193324.0
2018-10-12 14:55:00,12.77,12.79,12.75,12.77,121375.0,11.8522,11.8708,11.8337,11.8522,121375.0
2018-10-12 15:00:00,12.77,12.79,12.74,12.78,387742.0,11.8522,11.8708,11.8244,11.8615,387742.0
2018-10-12 15:05:00,12.78,12.84,12.77,12.8,366763.0,11.8615,11.9172,11.8522,11.8801,366763.0
2018-10-12 15:10:00,12.81,12.83,12.79,12.8,243036.0,11.8893,11.9079,11.8708,11.8801,243036.0
2018-10-12 15:15:00,12.79,12.8,12.76,12.77,114126.0,11.8708,11.8801,11.8429,11.8522,114126.0
2018-10-12 15:20:00,12.77,12.79,12.75,12.78,275290.0,11.8522,11.8708,11.8337,11.8615,275290.0
2018-10-12 15:25:00,12.78,12.8,12.76,12.78,262179.0,11.8615,11.8801,11.8429,11.8615,262179.0
2018-10-12 15:30:00,12.77,12.78,12.75,12.76,615877.0,11.8522,11.8615,11.8337,11.8429,615877.0
2018-10-12 15:35:00,12.76,12.76,12.71,12.74,367874.0,11.8429,11.8429,11.7965,11.8244,367874.0
2018-10-12 15:40:00,12.75,12.79,12.74,12.79,418670.0,11.8337,11.8708,11.8244,11.8708,418670.0
2018-10-12 15:45:00,12.79,12.8,12.75,12.78,719881.0,11.8708,11.8801,11.8337,11.8615,719881.0
2018-10-12 15:50:00,12.78,12.78,12.76,12.78,749996.0,11.8615,11.8615,11.8429,11.8615,749996.0
2018-10-12 15:55:00,12.77,12.8,12.73,12.74,2652074.0,11.8522,11.8801,11.8151,11.8244,2652074.0
2018-10-15 09:30:00,12.82,12.91,12.81,12.84,328323.0,11.8986,11.9822,11.8893,11.9172,328323.0
2018-10-15 09:35:00,12.84,12.9,12.82,12.88,229304.0,11.9172,11.9729,11.8986,11.9543,229304.0
2018-10-15 09:40:00,12.88,13.0,12.87,13.0,641851.0,11.9543,12.0657,11.945,12.0657,641851.0
2018-10-15 09:45:00,12.99,13.06,12.99,13.04,704673.0,12.0564,12.1214,12.0564,12.1028,704673.0
2018-10-15 09:50:00,13.04,13.05,12.97,13.02,316679.0,12.1028,12.1121,12.0378,12.0843,316679.0
2018-10-15 09:55:00,13.02,13.03,12.98,13.01,171392.0,12.0843,12.0935,12.0471,12.075,171392.0
2018-10-15 10:00:00,13.0,13.02,12.96,12.96,171611.0,12.0657,12.0843,12.0286,12.0286,171611.0
2018-10-15 10:05:00,12.96,12.97,12.91,12.92,120834.0,12.0286,12.0378,11.9822,11.9914,120834.0
2018-10-15 10:10:00,12.91,12.94,12.9,12.9,173943.0,11.9822,12.01,11.9729,11.9729,173943.0
2018-10-15 10:15:00,12.9,12.92,12.88,12.9,82031.0,11.9729,11.9914,11.9543,11.9729,82031.0
2018-10-15 10:20:00,12.9,12.94,12.89,12.94,178660.0,11.9729,12.01,11.9636,12.01,178660.0
2018-10-15 10:25:00,12.93,12.99,12.93,12.98,75486.0,12.0007,12.0564,12.0007,12.0471,75486.0
2018-10-15 10:30:00,12.97,13.0,12.97,12.99,117488.0,12.0378,12.0657,12.0378,12.0564,117488.0
2018-10-15 10:35:00,12.99,13.0,12.95,12.96,84960.0,12.0564,12.0657,12.0193,12.0286,84960.0
2018-10-15 10:40:00,12.96,12.96,12.92,12.92,182364.0,12.0286,12.0286,11.9914,11.9914,182364.0
2018-10-15 10:45:00,12.92,12.95,12.92,12.94,71768.0,11.9914,12.0193,11.9914,12.01,71768.0
2018-10-15 10:50:00,12.94,12.94,12.9,12.94,96403.0,12.01,12.01,11.9729,12.01,96403.0
2018-10-15 10:55:00,12.94,12.94,12.91,12.92,52154.0,12.01,12.01,11.9822,11.9914,52154.0
2018-10-15 11:00:00,12.91,12.95,12.91,12.93,154509.0,11.9822,12.0193,11.9822,12.0007,154509.0
2018-10-15 11:05:00,12.93,12.93,12.89,12.89,105135.0,12.0007,12.0007,11.9636,11.9636,105135.0
2018-10-15 11:10:00,12.89,12.93,12.89,12.92,82572.0,11.9636,12.0007,11.9636,11.9914,82572.0
2018-10-15 11:15:00,12.92,12.94,12.9,12.93,164220.0,11.9914,12.01,11.9729,12.0007,164220.0
2018-10-15 11:20:00,12.93,12.95,12.92,12.93,137866.0,12.0007,12.0193,11.9914,12.0007,137866.0
2018-10-15 11:25:00,12.93,12.96,12.91,12.94,117299.0,12.0007,12.0286,11.9822,12.01,117299.0
2018-10-15 11:30:00,12.95,12.96,12.94,12.96,146765.0,12.0193,12.0286,12.01,12.0286,146765.0
2018-10-15 11:35:00,12.96,12.99,12.95,12.98,98193.0,12.0286,12.0564,12.0193,12.0471,98193.0
2018-10-15 11:40:00,12.98,12.98,12.94,12.96,192329.0,12.0471,12.0471,12.01,12.0286,192329.0
2018-10-15 11:45:00,12.96,12.98,12.96,12.98,47256.0,12.0286,12.0471,12.0286,12.0471,47256.0
2018-10-15 11:50:00,12.98,13.0,12.97,12.99,279037.0,12.0471,12.0657,12.0378,12.0564,279037.0
2018-10-15 11:55:00,12.99,13.01,12.95,12.96,281528.0,12.0564,12.075,12.0193,12.0286,281528.0
2018-10-15 12:00:00,12.95,12.95,12.88,12.91,251394.0,12.0193,12.0193,11.9543,11.9822,251394.0
2018-10-15 12:05:00,12.91,12.91,12.88,12.91,160886.0,11.9822,11.9822,11.9543,11.9822,160886.0
2018-10-15 12:10:00,12.91,12.91,12.89,12.9,80281.0,11.9822,11.9822,11.9636,11.9729,80281.0
2018-10-15 12:15:00,12.89,12.91,12.89,12.9,57907.0,11.9636,11.9822,11.9636,11.9729,57907.0
2018-10-15 12:20:00,12.9,12.91,12.87,12.88,107552.0,11.9729,11.9822,11.945,11.9543,107552.0
2018-10-15 12:25:00,12.88,12.91,12.87,12.91,89176.0,11.9543,11.9822,11.945,11.9822,89176.0
2018-10-15 12:30:00,12.91,12.93,12.9,12.92,101391.0,11.9822,12.0007,11.9729,11.9914,101391.0
2018-10-15 12:35:00,12.92,12.93,12.9,12.93,60107.0,11.9914,12.0007,11.9729,12.0007,60107.0
2018-10-15 12:40:00,12.93,12.94,12.92,12.94,61336.0,12.0007,12.01,11.9914,12.01,61336.0
2018-10-15 12:45:00,12.94,12.94,12.92,12.93,146395.0,12.01,12.01,11.9914,12.0007,146395.0
2018-10-15 12:50:00,12.93,12.94,12.92,12.93,96666.0,12.0007,12.01,11.9914,12.0007,96666.0
2018-10-15 12:55:00,12.93,12.94,12.92,12.92,48059.0,12.0007,12.01,11.9914,11.9914,48059.0
2018-10-15 13:00:00,12.93,12.95,12.92,12.94,87302.0,12.0007,12.0193,11.9914,12.01,87302.0
2018-10-15 13:05:00,12.95,12.99,12.94,12.98,96182.0,12.0193,12.0564,12.01,12.0471,96182.0
2018-10-15 13:10:00,12.98,13.04,12.97,13.02,338405.0,12.0471,12.1028,12.0378,12.0843,338405.0
2018-10-15 13:15:00,13.03,13.03,12.99,13.0,76719.0,12.0935,12.0935,12.0564,12.0657,76719.0
2018-10-15 13:20:00,13.0,13.0,12.95,12.96,86067.0,12.0657,12.0657,12.0193,12.0286,86067.0
2018-10-15 13:25:00,12.96,12.96,12.93,12.93,76838.0,12.0286,12.0286,12.0007,12.0007,76838.0
2018-10-15 13:30:00,12.93,12.95,12.91,12.95,128677.0,12.0007,12.0193,11.9822,12.0193,128677.0
2018-10-15 13:35:00,12.94,12.95,12.92,12.94,71039.0,12.01,12.0193,11.9914,12.01,71039.0
2018-10-15 13:40:00,12.94,12.95,12.92,12.94,81244.0,12.01,12.0193,11.9914,12.01,81244.0
2018-10-15 13:45:00,12.93,12.97,12.93,12.97,40549.0,12.0007,12.0378,12.0007,12.0378,40549.0
2018-10-15 13:50:00,12.97,12.98,12.94,12.96,58284.0,12.0378,12.0471,12.01,12.0286,58284.0
2018-10-15 13:55:00,12.96,12.98,12.94,12.96,57071.0,12.0286,12.0471,12.01,12.0286,57071.0
2018-10-15 14:00:00,12.96,12.97,12.94,12.96,55190.0,12.0286,12.0378,12.01,12.0286,55190.0
2018-10-15 14:05:00,12.96,12.97,12.93,12.94,53829.0,12.0286,12.0378,12.0007,12.01,53829.0
2018-10-15 14:10:00,12.94,12.95,12.92,12.92,66356.0,12.01,12.0193,11.9914,11.9914,66356.0
2018-10-15 14:15:00,12.92,12.95,12.92,12.93,33318.0,11.9914,12.0193,11.9914,12.0007,33318.0
2018-10-15 14:20:00,12.93,12.94,12.92,12.93,76882.0,12.0007,12.01,11.9914,12.0007,76882.0
2018-10-15 14:25:00,12.94,12.94,12.92,12.94,52719.0,12.01,12.01,11.9914,12.01,52719.0
2018-10-15 14:30:00,12.94,12.94,12.87,12.91,152602.0,12.01,12.01,11.945,11.9822,152602.0
2018-10-15 14:35:00,12.91,12.91,12.89,12.9,220545.0,11.9822,11.9822,11.9636,11.9729,220545.0
2018-10-15 14:40:00,12.9,12.93,12.89,12.92,210781.0,11.9729,12.0007,11.9636,11.9914,210781.0
2018-10-15 14:45:00,12.91,12.93,12.9,12.91,70059.0,11.9822,12.0007,11.9729,11.9822,70059.0
2018-10-15 14:50:00,12.92,12.94,12.91,12.94,128400.0,11.9914,12.01,11.9822,12.01,128400.0
2018-10-15 14:55:00,12.94,12.97,12.93,12.95,165838.0,12.01,12.0378,12.0007,12.0193,165838.0
2018-10-15 15:00:00,12.95,12.95,12.93,12.94,188009.0,12.0193,12.0193,12.0007,12.01,188009.0
2018-10-15 15:05:00,12.94,12.95,12.92,12.92,81617.0,12.01,12.0193,11.9914,11.9914,81617.0
2018-10-15 15:10:00,12.93,12.93,12.9,12.91,92924.0,12.0007,12.0007,11.9729,11.9822,92924.0
2018-10-15 15:15:00,12.91,12.91,12.89,12.91,94083.0,11.9822,11.9822,11.9636,11.9822,94083.0
2018-10-15 15:20:00,12.91,12.92,12.9,12.91,87931.0,11.9822,11.9914,11.9729,11.9822,87931.0
2018-10-15 15:25:00,12.91,12.93,12.89,12.9,116007.0,11.9822,12.0007,11.9636,11.9729,116007.0
2018-10-15 15:30:00,12.9,12.9,12.87,12.88,215769.0,11.9729,11.9729,11.945,11.9543,215769.0
2018-10-15 15:35:00,12.88,12.89,12.86,12.87,183192.0,11.9543,11.9636,11.9358,11.945,183192.0
2018-10-15 15:40:00,12.87,12.88,12.86,12.86,233901.0,11.945,11.9543,11.9358,11.9358,233901.0
2018-10-15 15:45:00,12.87,12.89,12.85,12.89,751434.0,11.945,11.9636,11.9265,11.9636,751434.0
2018-10-15 15:50:00,12.88,12.89,12.82,12.85,826542.0,11.9543,11.9636,11.8986,11.9265,826542.0
2018-10-15 15:55:00,12.84,12.88,12.82,12.82,1691520.0,11.9172,11.9543,11.8986,11.8986,1691520.0
2018-10-16 09:30:00,12.89,12.91,12.68,12.79,1134997.0,11.9636,11.9822,11.7687,11.8708,1134997.0
2018-10-16 09:35:00,12.79,12.83,12.68,12.71,627567.0,11.8708,11.9079,11.7687,11.7965,627567.0
2018-10-16 09:40:00,12.7,12.71,12.63,12.66,531631.0,11.7873,11.7965,11.7223,11.7501,531631.0
2018-10-16 09:45:00,12.66,12.69,12.65,12.66,642176.0,11.7501,11.778,11.7408,11.7501,642176.0
2018-10-16 09:50:00,12.66,12.66,12.48,12.55,1168507.0,11.7501,11.7501,11.5831,11.648,1168507.0
2018-10-16 09:55:00,12.54,12.57,12.53,12.55,156175.0,11.6388,11.6666,11.6295,11.648,156175.0
2018-10-16 10:00:00,12.55,12.65,12.55,12.65,536715.0,11.648,11.7408,11.648,11.7408,536715.0
2018-10-16 10:05:00,12.64,12.65,12.61,12.65,153887.0,11.7316,11.7408,11.7037,11.7408,153887.0
2018-10-16 10:10:00,12.65,12.66,12.6,12.62,244299.0,11.7408,11.7501,11.6944,11.713,244299.0
2018-10-16 10:15:00,12.62,12.62,12.58,12.61,148797.0,11.713,11.713,11.6759,11.7037,148797.0
2018-10-16 10:20:00,12.61,12.63,12.59,12.63,307421.0,11.7037,11.7223,11.6852,11.7223,307421.0
2018-10-16 10:25:00,12.63,12.63,12.57,12.59,121848.0,11.7223,11.7223,11.6666,11.6852,121848.0
2018-10-16 10:30:00,12.59,12.59,12.5,12.51,635362.0,11.6852,11.6852,11.6016,11.6109,635362.0
2018-10-16 10:35:00,12.51,12.57,12.5,12.55,284446.0,11.6109,11.6666,11.6016,11.648,284446.0
2018-10-16 10:40:00,12.55,12.58,12.53,12.54,352768.0,11.648,11.6759,11.6295,11.6388,352768.0
2018-10-16 10:45:00,12.54,12.55,12.5,12.53,331471.0,11.6388,11.648,11.6016,11.6295,331471.0
2018-10-16 10:50:00,12.53,12.55,12.51,12.55,201993.0,11.6295,11.648,11.6109,11.648,201993.0
2018-10-16 10:55:00,12.54,12.59,12.53,12.57,162573.0,11.6388,11.6852,11.6295,11.6666,162573.0
2018-10-16 11:00:00,12.58,12.58,12.54,12.57,195283.0,11.6759,11.6759,11.6388,11.6666,195283.0
2018-10-16 11:05:00,12.57,12.6,12.55,12.55,147352.0,11.6666,11.6944,11.648,11.648,147352.0
2018-10-16 11:10:00,12.55,12.56,12.53,12.55,191405.0,11.648,11.6573,11.6295,11.648,191405.0
2018-10-16 11:15:00,12.54,12.55,12.52,12.53,398521.0,11.6388,11.648,11.6202,11.6295,398521.0
2018-10-16 11:20:00,12.53,12.54,12.52,12.53,528772.0,11.6295,11.6388,11.6202,11.6295,528772.0
2018-10-16 11:25:00,12.52,12.53,12.5,12.53,444714.0,11.6202,11.6295,11.6016,11.6295,444714.0
2018-10-16 11:30:00,12.53,12.62,12.52,12.59,220750.0,11.6295,11.713,11.6202,11.6852,220750.0
2018-10-16 11:35:00,12.58,12.59,12.54,12.56,99350.0,11.6759,11.6852,11.6388,11.6573,99350.0
2018-10-16 11:40:00,12.55,12.58,12.54,12.55,120529.0,11.648,11.6759,11.6388,11.648,120529.0
2018-10-16 11:45:00,12.56,12.57,12.55,12.55,136078.0,11.6573,11.6666,11.648,11.648,136078.0
2018-10-16 11:50:00,12.55,12.58,12.55,12.58,111226.0,11.648,11.6759,11.648,11.6759,111226.0
2018-10-16 11:55:00,12.58,12.63,12.57,12.61,122787.0,11.6759,11.7223,11.6666,11.7037,122787.0
2018-10-16 12:00:00,12.61,12.62,12.56,12.6,203379.0,11.7037,11.713,11.6573,11.6944,203379.0
2018-10-16 12:05:00,12.6,12.62,12.59,12.61,74799.0,11.6944,11.713,11.6852,11.7037,74799.0
2018-10-16 12:10:00,12.61,12.62,12.59,12.59,118752.0,11.7037,11.713,11.6852,11.6852,118752.0
2018-10-16 12:15:00,12.59,12.6,12.56,12.58,108019.0,11.6852,11.6944,11.6573,11.6759,108019.0
2018-10-16 12:20:00,12.57,12.58,12.57,12.58,34783.0,11.6666,11.6759,11.6666,11.6759,34783.0
2018-10-16 12:25:00,12.58,12.58,12.55,12.56,120846.0,11.6759,11.6759,11.648,11.6573,120846.0
2018-10-16 12:30:00,12.57,12.57,12.55,12.55,91243.0,11.6666,11.6666,11.648,11.648,91243.0
2018-10-16 12:35:00,12.55,12.57,12.55,12.56,89248.0,11.648,11.6666,11.648,11.6573,89248.0
2018-10-16 12:40:00,12.56,12.58,12.55,12.57,119572.0,11.6573,11.6759,11.648,11.6666,119572.0
2018-10-16 12:45:00,12.56,12.58,12.55,12.56,82820.0,11.6573,11.6759,11.648,11.6573,82820.0
2018-10-16 12:50:00,12.55,12.56,12.55,12.55,30418.0,11.648,11.6573,11.648,11.648,30418.0
2018-10-16 12:55:00,12.56,12.56,12.5,12.52,328246.0,11.6573,11.6573,11.6016,11.6202,328246.0
2018-10-16 13:00:00,12.52,12.54,12.51,12.52,352522.0,11.6202,11.6388,11.6109,11.6202,352522.0
2018-10-16 13:05:00,12.52,12.53,12.51,12.53,113832.0,11.6202,11.6295,11.6109,11.6295,113832.0
2018-10-16 13:10:00,12.53,12.53,12.52,12.52,42849.0,11.6295,11.6295,11.6202,11.6202,42849.0
2018-10-16 13:15:00,12.53,12.53,12.51,12.51,90612.0,11.6295,11.6295,11.6109,11.6109,90612.0
2018-10-16 13:20:00,12.52,12.55,12.51,12.53,127412.0,11.6202,11.648,11.6109,11.6295,127412.0
2018-10-16 13:25:00,12.54,12.54,12.51,12.52,137912.0,11.6388,11.6388,11.6109,11.6202,137912.0
2018-10-16 13:30:00,12.51,12.56,12.51,12.54,118070.0,11.6109,11.6573,11.6109,11.6388,118070.0
2018-10-16 13:35:00,12.53,12.55,12.53,12.54,117811.0,11.6295,11.648,11.6295,11.6388,117811.0
2018-10-16 13:40:00,12.54,12.55,12.53,12.54,64597.0,11.6388,11.648,11.6295,11.6388,64597.0
2018-10-16 13:45:00,12.54,12.61,12.54,12.58,193911.0,11.6388,11.7037,11.6388,11.6759,193911.0
2018-10-16 13:50:00,12.59,12.6,12.56,12.57,304818.0,11.6852,11.6944,11.6573,11.6666,304818.0
2018-10-16 13:55:00,12.57,12.57,12.54,12.57,102770.0,11.6666,11.6666,11.6388,11.6666,102770.0
2018-10-16 14:00:00,12.57,12.58,12.55,12.56,114736.0,11.6666,11.6759,11.648,11.6573,114736.0
2018-10-16 14:05:00,12.55,12.59,12.55,12.57,219461.0,11.648,11.6852,11.648,11.6666,219461.0
2018-10-16 14:10:00,12.57,12.59,12.57,12.58,106296.0,11.6666,11.6852,11.6666,11.6759,106296.0
2018-10-16 14:15:00,12.58,12.61,12.56,12.57,323640.0,11.6759,11.7037,11.6573,11.6666,323640.0
2018-10-16 14:20:00,12.57,12.6,12.55,12.58,241765.0,11.6666,11.6944,11.648,11.6759,241765.0
2018-10-16 14:25:00,12.58,12.59,12.56,12.58,120289.0,11.6759,11.6852,11.6573,11.6759,120289.0
2018-10-16 14:30:00,12.59,12.6,12.57,12.59,155788.0,11.6852,11.6944,11.6666,11.6852,155788.0
2018-10-16 14:35:00,12.59,12.61,12.58,12.59,175149.0,11.6852,11.7037,11.6759,11.6852,175149.0
2018-10-16 14:40:00,12.59,12.61,12.57,12.61,208634.0,11.6852,11.7037,11.6666,11.7037,208634.0
2018-10-16 14:45:00,12.6,12.63,12.59,12.62,137179.0,11.6944,11.7223,11.6852,11.713,137179.0
2018-10-16 14:50:00,12.62,12.62,12.59,12.61,139262.0,11.713,11.713,11.6852,11.7037,139262.0
2018-10-16 14:55:00,12.6,12.62,12.58,12.59,192202.0,11.6944,11.713,11.6759,11.6852,192202.0
2018-10-16 15:00:00,12.59,12.61,12.58,12.59,213337.0,11.6852,11.7037,11.6759,11.6852,213337.0
2018-10-16 15:05:00,12.58,12.6,12.58,12.59,73379.0,11.6759,11.6944,11.6759,11.6852,73379.0
2018-10-16 15:10:00,12.59,12.6,12.58,12.6,96454.0,11.6852,11.6944,11.6759,11.6944,96454.0
2018-10-16 15:15:00,12.59,12.62,12.59,12.61,87971.0,11.6852,11.713,11.6852,11.7037,87971.0
2018-10-16 15:20:00,12.6,12.62,12.59,12.61,134004.0,11.6944,11.713,11.6852,11.7037,134004.0
2018-10-16 15:25:00,12.61,12.63,12.6,12.62,116446.0,11.7037,11.7223,11.6944,11.713,116446.0
2018-10-16 15:30:00,12.61,12.64,12.61,12.64,161664.0,11.7037,11.7316,11.7037,11.7316,161664.0
2018-10-16 15:35:00,12.63,12.65,12.63,12.65,203042.0,11.7223,11.7408,11.7223,11.7408,203042.0
2018-10-16 15:40:00,12.65,12.67,12.64,12.65,253856.0,11.7408,11.7594,11.7316,11.7408,253856.0
2018-10-16 15:45:00,12.65,12.66,12.64,12.66,228249.0,11.7408,11.7501,11.7316,11.7501,228249.0
2018-10-16 15:50:00,12.66,12.67,12.66,12.67,334799.0,11.7501,11.7594,11.7501,11.7594,334799.0
2018-10-16 15:55:00,12.67,12.68,12.65,12.67,939349.0,11.7594,11.7687,11.7408,11.7594,939349.0
2018-10-17 09:30:00,12.7,12.84,12.61,12.66,478875.0,11.7873,11.9172,11.7037,11.7501,478875.0
2018-10-17 09:35:00,12.66,12.69,12.58,12.65,333947.0,11.7501,11.778,11.6759,11.7408,333947.0
2018-10-17 09:40:00,12.65,12.77,12.63,12.76,273897.0,11.7408,11.8522,11.7223,11.8429,273897.0
2018-10-17 09:45:00,12.76,12.81,12.72,12.73,284827.0,11.8429,11.8893,11.8058,11.8151,284827.0
2018-10-17 09:50:00,12.74,12.79,12.7,12.74,154892.0,11.8244,11.8708,11.7873,11.8244,154892.0
2018-10-17 09:55:00,12.74,12.75,12.69,12.72,129417.0,11.8244,11.8337,11.778,11.8058,129417.0
2018-10-17 10:00:00,12.71,12.75,12.7,12.74,103237.0,11.7965,11.8337,11.7873,11.8244,103237.0
2018-10-17 10:05:00,12.75,12.77,12.73,12.76,105180.0,11.8337,11.8522,11.8151,11.8429,105180.0
2018-10-17 10:10:00,12.76,12.77,12.71,12.72,148084.0,11.8429,11.8522,11.7965,11.8058,148084.0
2018-10-17 10:15:00,12.72,12.77,12.72,12.77,85796.0,11.8058,11.8522,11.8058,11.8522,85796.0
2018-10-17 10:20:00,12.77,12.83,12.76,12.8,310269.0,11.8522,11.9079,11.8429,11.8801,310269.0
2018-10-17 10:25:00,12.81,12.81,12.76,12.78,111538.0,11.8893,11.8893,11.8429,11.8615,111538.0
2018-10-17 10:30:00,12.77,12.78,12.65,12.67,237260.0,11.8522,11.8615,11.7408,11.7594,237260.0
2018-10-17 10:35:00,12.67,12.69,12.63,12.64,193582.0,11.7594,11.778,11.7223,11.7316,193582.0
2018-10-17 10:40:00,12.65,12.65,12.56,12.61,621935.0,11.7408,11.7408,11.6573,11.7037,621935.0
2018-10-17 10:45:00,12.6,12.6,12.5,12.51,495709.0,11.6944,11.6944,11.6016,11.6109,495709.0
2018-10-17 10:50:00,12.51,12.59,12.5,12.59,230893.0,11.6109,11.6852,11.6016,11.6852,230893.0
2018-10-17 10:55:00,12.59,12.62,12.55,12.56,215221.0,11.6852,11.713,11.648,11.6573,215221.0
2018-10-17 11:00:00,12.56,12.56,12.51,12.51,156997.0,11.6573,11.6573,11.6109,11.6109,156997.0
2018-10-17 11:05:00,12.51,12.52,12.5,12.52,408502.0,11.6109,11.6202,11.6016,11.6202,408502.0
2018-10-17 11:10:00,12.52,12.52,12.45,12.47,539081.0,11.6202,11.6202,11.5552,11.5738,539081.0
2018-10-17 11:15:00,12.47,12.5,12.45,12.46,199783.0,11.5738,11.6016,11.5552,11.5645,199783.0
2018-10-17 11:20:00,12.46,12.52,12.44,12.48,496211.0,11.5645,11.6202,11.5459,11.5831,496211.0
2018-10-17 11:25:00,12.48,12.51,12.45,12.49,202279.0,11.5831,11.6109,11.5552,11.5923,202279.0
2018-10-17 11:30:00,12.49,12.53,12.48,12.53,143564.0,11.5923,11.6295,11.5831,11.6295,143564.0
2018-10-17 11:35:00,12.53,12.54,12.5,12.51,79324.0,11.6295,11.6388,11.6016,11.6109,79324.0
2018-10-17 11:40:00,12.5,12.54,12.49,12.54,221387.0,11.6016,11.6388,11.5923,11.6388,221387.0
2018-10-17 11:45:00,12.54,12.54,12.51,12.53,122407.0,11.6388,11.6388,11.6109,11.6295,122407.0
2018-10-17 11:50:00,12.52,12.53,12.47,12.48,179407.0,11.6202,11.6295,11.5738,11.5831,179407.0
2018-10-17 11:55:00,12.48,12.49,12.47,12.49,105355.0,11.5831,11.5923,11.5738,11.5923,105355.0
2018-10-17 12:00:00,12.49,12.51,12.48,12.51,77708.0,11.5923,11.6109,11.5831,11.6109,77708.0
2018-10-17 12:05:00,12.5,12.51,12.48,12.51,231711.0,11.6016,11.6109,11.5831,11.6109,231711.0
2018-10-17 12:10:00,12.51,12.57,12.49,12.55,198835.0,11.6109,11.6666,11.5923,11.648,198835.0
2018-10-17 12:15:00,12.55,12.56,12.53,12.54,169361.0,11.648,11.6573,11.6295,11.6388,169361.0
2018-10-17 12:20:00,12.54,12.55,12.52,12.54,234119.0,11.6388,11.648,11.6202,11.6388,234119.0
2018-10-17 12:25:00,12.55,12.55,12.52,12.52,123401.0,11.648,11.648,11.6202,11.6202,123401.0
2018-10-17 12:30:00,12.52,12.53,12.5,12.51,139705.0,11.6202,11.6295,11.6016,11.6109,139705.0
2018-10-17 12:35:00,12.51,12.51,12.49,12.51,121552.0,11.6109,11.6109,11.5923,11.6109,121552.0
2018-10-17 12:40:00,12.5,12.53,12.49,12.52,274496.0,11.6016,11.6295,11.5923,11.6202,274496.0
2018-10-17 12:45:00,12.52,12.56,12.51,12.54,197161.0,11.6202,11.6573,11.6109,11.6388,197161.0
2018-10-17 12:50:00,12.54,12.58,12.53,12.58,203988.0,11.6388,11.6759,11.6295,11.6759,203988.0
2018-10-17 12:55:00,12.58,12.59,12.56,12.58,136115.0,11.6759,11.6852,11.6573,11.6759,136115.0
2018-10-17 13:00:00,12.58,12.58,12.54,12.56,105287.0,11.6759,11.6759,11.6388,11.6573,105287.0
2018-10-17 13:05:00,12.56,12.59,12.54,12.58,202883.0,11.6573,11.6852,11.6388,11.6759,202883.0
2018-10-17 13:10:00,12.58,12.58,12.56,12.56,78055.0,11.6759,11.6759,11.6573,11.6573,78055.0
2018-10-17 13:15:00,12.56,12.57,12.54,12.54,124444.0,11.6573,11.6666,11.6388,11.6388,124444.0
2018-10-17 13:20:00,12.54,12.55,12.53,12.54,174001.0,11.6388,11.648,11.6295,11.6388,174001.0
2018-10-17 13:25:00,12.55,12.55,12.52,12.53,56684.0,11.648,11.648,11.6202,11.6295,56684.0
2018-10-17 13:30:00,12.53,12.53,12.5,12.5,153990.0,11.6295,11.6295,11.6016,11.6016,153990.0
2018-10-17 13:35:00,12.5,12.52,12.49,12.52,125414.0,11.6016,11.6202,11.5923,11.6202,125414.0
2018-10-17 13:40:00,12.52,12.52,12.51,12.52,85158.0,11.6202,11.6202,11.6109,11.6202,85158.0
2018-10-17 13:45:00,12.52,12.52,12.48,12.5,280104.0,11.6202,11.6202,11.5831,11.6016,280104.0
2018-10-17 13:50:00,12.5,12.52,12.49,12.51,79778.0,11.6016,11.6202,11.5923,11.6109,79778.0
2018-10-17 13:55:00,12.51,12.52,12.5,12.51,50279.0,11.6109,11.6202,11.6016,11.6109,50279.0
2018-10-17 14:00:00,12.5,12.51,12.48,12.49,159897.0,11.6016,11.6109,11.5831,11.5923,159897.0
2018-10-17 14:05:00,12.5,12.51,12.48,12.5,97961.0,11.6016,11.6109,11.5831,11.6016,97961.0
2018-10-17 14:10:00,12.49,12.5,12.46,12.46,153314.0,11.5923,11.6016,11.5645,11.5645,153314.0
2018-10-17 14:15:00,12.46,12.48,12.45,12.48,132982.0,11.5645,11.5831,11.5552,11.5831,132982.0
2018-10-17 14:20:00,12.48,12.48,12.41,12.44,210401.0,11.5831,11.5831,11.5181,11.5459,210401.0
2018-10-17 14:25:00,12.43,12.45,12.4,12.41,310839.0,11.5367,11.5552,11.5088,11.5181,310839.0
2018-10-17 14:30:00,12.41,12.43,12.4,12.41,199025.0,11.5181,11.5367,11.5088,11.5181,199025.0
2018-10-17 14:35:00,12.41,12.42,12.39,12.4,266360.0,11.5181,11.5274,11.4995,11.5088,266360.0
2018-10-17 14:40:00,12.4,12.43,12.4,12.43,187493.0,11.5088,11.5367,11.5088,11.5367,187493.0
2018-10-17 14:45:00,12.43,12.47,12.42,12.46,114308.0,11.5367,11.5738,11.5274,11.5645,114308.0
2018-10-17 14:50:00,12.45,12.46,12.44,12.46,156257.0,11.5552,11.5645,11.5459,11.5645,156257.0
2018-10-17 14:55:00,12.46,12.46,12.44,12.45,92999.0,11.5645,11.5645,11.5459,11.5552,92999.0
2018-10-17 15:00:00,12.45,12.45,12.41,12.42,293262.0,11.5552,11.5552,11.5181,11.5274,293262.0
2018-10-17 15:05:00,12.42,12.43,12.4,12.42,276508.0,11.5274,11.5367,11.5088,11.5274,276508.0
2018-10-17 15:10:00,12.43,12.43,12.38,12.39,549253.0,11.5367,11.5367,11.4902,11.4995,549253.0
2018-10-17 15:15:00,12.4,12.41,12.39,12.39,189028.0,11.5088,11.5181,11.4995,11.4995,189028.0
2018-10-17 15:20:00,12.39,12.42,12.39,12.42,214632.0,11.4995,11.5274,11.4995,11.5274,214632.0
2018-10-17 15:25:00,12.42,12.43,12.39,12.4,303562.0,11.5274,11.5367,11.4995,11.5088,303562.0
2018-10-17 15:30:00,12.4,12.41,12.38,12.41,299057.0,11.5088,11.5181,11.4902,11.5181,299057.0
2018-10-17 15:35:00,12.41,12.41,12.38,12.39,508308.0,11.5181,11.5181,11.4902,11.4995,508308.0
2018-10-17 15:40:00,12.38,12.39,12.36,12.38,499558.0,11.4902,11.4995,11.4717,11.4902,499558.0
2018-10-17 15:45:00,12.37,12.4,12.32,12.36,850620.0,11.481,11.5088,11.4346,11.4717,850620.0
2018-10-17 15:50:00,12.36,12.4,12.36,12.39,576094.0,11.4717,11.5088,11.4717,11.4995,576094.0
2018-10-17 15:55:00,12.39,12.4,12.35,12.4,1441869.0,11.4995,11.5088,11.4624,11.5088,1441869.0
2018-10-18 09:30:00,12.15,12.23,12.11,12.14,725477.0,11.2768,11.351,11.2397,11.2675,725477.0
2018-10-18 09:35:00,12.13,12.17,12.06,12.13,642220.0,11.2582,11.2953,11.1932,11.2582,642220.0
2018-10-18 09:40:00,12.14,12.17,12.1,12.12,563672.0,11.2675,11.2953,11.2304,11.2489,563672.0
2018-10-18 09:45:00,12.13,12.16,12.11,12.13,515383.0,11.2582,11.2861,11.2397,11.2582,515383.0
2018-10-18 09:50:00,12.13,12.14,12.08,12.1,341507.0,11.2582,11.2675,11.2118,11.2304,341507.0
2018-10-18 09:55:00,12.09,12.16,12.09,12.1,277400.0,11.2211,11.2861,11.2211,11.2304,277400.0
2018-10-18 10:00:00,12.1,12.13,12.08,12.09,327569.0,11.2304,11.2582,11.2118,11.2211,327569.0
2018-10-18 10:05:00,12.1,12.16,12.09,12.13,401669.0,11.2304,11.2861,11.2211,11.2582,401669.0
2018-10-18 10:10:00,12.14,12.15,12.12,12.15,203320.0,11.2675,11.2768,11.2489,11.2768,203320.0
2018-10-18 10:15:00,12.15,12.23,12.14,12.23,175489.0,11.2768,11.351,11.2675,11.351,175489.0
2018-10-18 10:20:00,12.23,12.29,12.22,12.28,156153.0,11.351,11.4067,11.3417,11.3974,156153.0
2018-10-18 10:25:00,12.28,12.37,12.27,12.35,295362.0,11.3974,11.481,11.3882,11.4624,295362.0
2018-10-18 10:30:00,12.35,12.43,12.34,12.4,255259.0,11.4624,11.5367,11.4531,11.5088,255259.0
2018-10-18 10:35:00,12.4,12.48,12.4,12.41,296678.0,11.5088,11.5831,11.5088,11.5181,296678.0
2018-10-18 10:40:00,12.41,12.46,12.39,12.42,302987.0,11.5181,11.5645,11.4995,11.5274,302987.0
2018-10-18 10:45:00,12.42,12.44,12.37,12.38,203863.0,11.5274,11.5459,11.481,11.4902,203863.0
2018-10-18 10:50:00,12.37,12.41,12.37,12.4,147599.0,11.481,11.5181,11.481,11.5088,147599.0
2018-10-18 10:55:00,12.4,12.44,12.4,12.42,139882.0,11.5088,11.5459,11.5088,11.5274,139882.0
2018-10-18 11:00:00,12.42,12.42,12.34,12.35,149014.0,11.5274,11.5274,11.4531,11.4624,149014.0
2018-10-18 11:05:00,12.35,12.37,12.3,12.32,180804.0,11.4624,11.481,11.416,11.4346,180804.0
2018-10-18 11:10:00,12.32,12.34,12.31,12.32,155853.0,11.4346,11.4531,11.4253,11.4346,155853.0
2018-10-18 11:15:00,12.33,12.37,12.32,12.37,104377.0,11.4438,11.481,11.4346,11.481,104377.0
2018-10-18 11:20:00,12.37,12.37,12.34,12.35,80665.0,11.481,11.481,11.4531,11.4624,80665.0
2018-10-18 11:25:00,12.34,12.4,12.34,12.37,98642.0,11.4531,11.5088,11.4531,11.481,98642.0
2018-10-18 11:30:00,12.37,12.38,12.31,12.32,235278.0,11.481,11.4902,11.4253,11.4346,235278.0
2018-10-18 11:35:00,12.32,12.33,12.27,12.29,713832.0,11.4346,11.4438,11.3882,11.4067,713832.0
2018-10-18 11:40:00,12.29,12.3,12.23,12.24,196654.0,11.4067,11.416,11.351,11.3603,196654.0
2018-10-18 11:45:00,12.24,12.25,12.2,12.24,186818.0,11.3603,11.3696,11.3232,11.3603,186818.0
2018-10-18 11:50:00,12.24,12.25,12.21,12.24,184083.0,11.3603,11.3696,11.3325,11.3603,184083.0
2018-10-18 11:55:00,12.24,12.25,12.2,12.22,114599.0,11.3603,11.3696,11.3232,11.3417,114599.0
2018-10-18 12:00:00,12.22,12.24,12.18,12.19,218648.0,11.3417,11.3603,11.3046,11.3139,218648.0
2018-10-18 12:05:00,12.19,12.28,12.18,12.25,211124.0,11.3139,11.3974,11.3046,11.3696,211124.0
2018-10-18 12:10:00,12.25,12.25,12.2,12.21,101074.0,11.3696,11.3696,11.3232,11.3325,101074.0
2018-10-18 12:15:00,12.2,12.21,12.14,12.17,344749.0,11.3232,11.3325,11.2675,11.2953,344749.0
2018-10-18 12:20:00,12.17,12.24,12.17,12.23,228092.0,11.2953,11.3603,11.2953,11.351,228092.0
2018-10-18 12:25:00,12.23,12.25,12.21,12.22,101279.0,11.351,11.3696,11.3325,11.3417,101279.0
2018-10-18 12:30:00,12.21,12.26,12.21,12.24,131122.0,11.3325,11.3789,11.3325,11.3603,131122.0
2018-10-18 12:35:00,12.24,12.26,12.22,12.23,99386.0,11.3603,11.3789,11.3417,11.351,99386.0
2018-10-18 12:40:00,12.24,12.26,12.23,12.26,85531.0,11.3603,11.3789,11.351,11.3789,85531.0
2018-10-18 12:45:00,12.26,12.27,12.25,12.26,146754.0,11.3789,11.3882,11.3696,11.3789,146754.0
2018-10-18 12:50:00,12.26,12.28,12.25,12.26,178593.0,11.3789,11.3974,11.3696,11.3789,178593.0
2018-10-18 12:55:00,12.27,12.28,12.25,12.26,66619.0,11.3882,11.3974,11.3696,11.3789,66619.0
2018-10-18 13:00:00,12.26,12.29,12.25,12.25,118146.0,11.3789,11.4067,11.3696,11.3696,118146.0
2018-10-18 13:05:00,12.26,12.28,12.24,12.28,130160.0,11.3789,11.3974,11.3603,11.3974,130160.0
2018-10-18 13:10:00,12.27,12.29,12.27,12.28,86874.0,11.3882,11.4067,11.3882,11.3974,86874.0
2018-10-18 13:15:00,12.27,12.28,12.22,12.23,150120.0,11.3882,11.3974,11.3417,11.351,150120.0
2018-10-18 13:20:00,12.23,12.24,12.2,12.2,104975.0,11.351,11.3603,11.3232,11.3232,104975.0
2018-10-18 13:25:00,12.2,12.21,12.16,12.18,186157.0,11.3232,11.3325,11.2861,11.3046,186157.0
2018-10-18 13:30:00,12.18,12.18,12.14,12.15,237366.0,11.3046,11.3046,11.2675,11.2768,237366.0
2018-10-18 13:35:00,12.16,12.17,12.14,12.16,215652.0,11.2861,11.2953,11.2675,11.2861,215652.0
2018-10-18 13:40:00,12.15,12.16,12.13,12.14,165557.0,11.2768,11.2861,11.2582,11.2675,165557.0
2018-10-18 13:45:00,12.13,12.16,12.11,12.16,275545.0,11.2582,11.2861,11.2397,11.2861,275545.0
2018-10-18 13:50:00,12.16,12.17,12.13,12.13,172766.0,11.2861,11.2953,11.2582,11.2582,172766.0
2018-10-18 13:55:00,12.13,12.15,12.12,12.13,168426.0,11.2582,11.2768,11.2489,11.2582,168426.0
2018-10-18 14:00:00,12.13,12.18,12.12,12.17,189156.0,11.2582,11.3046,11.2489,11.2953,189156.0
2018-10-18 14:05:00,12.17,12.18,12.15,12.16,213359.0,11.2953,11.3046,11.2768,11.2861,213359.0
2018-10-18 14:10:00,12.15,12.16,12.13,12.14,192999.0,11.2768,11.2861,11.2582,11.2675,192999.0
2018-10-18 14:15:00,12.13,12.14,12.1,12.12,161585.0,11.2582,11.2675,11.2304,11.2489,161585.0
2018-10-18 14:20:00,12.12,12.14,12.06,12.14,458374.0,11.2489,11.2675,11.1932,11.2675,458374.0
2018-10-18 14:25:00,12.13,12.15,12.12,12.12,167621.0,11.2582,11.2768,11.2489,11.2489,167621.0
2018-10-18 14:30:00,12.13,12.13,12.11,12.13,197811.0,11.2582,11.2582,11.2397,11.2582,197811.0
2018-10-18 14:35:00,12.12,12.15,12.11,12.15,191768.0,11.2489,11.2768,11.2397,11.2768,191768.0
2018-10-18 14:40:00,12.14,12.18,12.14,12.18,214577.0,11.2675,11.3046,11.2675,11.3046,214577.0
2018-10-18 14:45:00,12.19,12.21,12.17,12.18,238577.0,11.3139,11.3325,11.2953,11.3046,238577.0
2018-10-18 14:50:00,12.17,12.18,12.16,12.18,168167.0,11.2953,11.3046,11.2861,11.3046,168167.0
2018-10-18 14:55:00,12.18,12.19,12.15,12.16,167022.0,11.3046,11.3139,11.2768,11.2861,167022.0
2018-10-18 15:00:00,12.15,12.16,12.11,12.13,215777.0,11.2768,11.2861,11.2397,11.2582,215777.0
2018-10-18 15:05:00,12.13,12.13,12.09,12.11,212257.0,11.2582,11.2582,11.2211,11.2397,212257.0
2018-10-18 15:10:00,12.11,12.11,12.1,12.11,110592.0,11.2397,11.2397,11.2304,11.2397,110592.0
2018-10-18 15:15:00,12.11,12.14,12.1,12.13,211379.0,11.2397,11.2675,11.2304,11.2582,211379.0
2018-10-18 15:20:00,12.13,12.17,12.12,12.16,165053.0,11.2582,11.2953,11.2489,11.2861,165053.0
2018-10-18 15:25:00,12.16,12.18,12.15,12.18,159670.0,11.2861,11.3046,11.2768,11.3046,159670.0
2018-10-18 15:30:00,12.18,12.18,12.13,12.13,329233.0,11.3046,11.3046,11.2582,11.2582,329233.0
2018-10-18 15:35:00,12.13,12.14,12.11,12.13,375411.0,11.2582,11.2675,11.2397,11.2582,375411.0
2018-10-18 15:40:00,12.13,12.15,12.11,12.12,464236.0,11.2582,11.2768,11.2397,11.2489,464236.0
2018-10-18 15:45:00,12.11,12.13,12.1,12.11,703052.0,11.2397,11.2582,11.2304,11.2397,703052.0
2018-10-18 15:50:00,12.11,12.12,12.11,12.12,553795.0,11.2397,11.2489,11.2397,11.2489,553795.0
2018-10-18 15:55:00,12.12,12.15,12.11,12.14,1179954.0,11.2489,11.2768,11.2397,11.2675,1179954.0
2018-10-19 09:30:00,12.21,12.23,12.13,12.19,638981.0,11.3325,11.351,11.2582,11.3139,638981.0
2018-10-19 09:35:00,12.2,12.25,12.14,12.2,106747.0,11.3232,11.3696,11.2675,11.3232,106747.0
2018-10-19 09:40:00,12.21,12.27,12.19,12.24,149975.0,11.3325,11.3882,11.3139,11.3603,149975.0
2018-10-19 09:45:00,12.24,12.29,12.23,12.26,365894.0,11.3603,11.4067,11.351,11.3789,365894.0
2018-10-19 09:50:00,12.26,12.33,12.25,12.3,134602.0,11.3789,11.4438,11.3696,11.416,134602.0
2018-10-19 09:55:00,12.3,12.31,12.22,12.23,128735.0,11.416,11.4253,11.3417,11.351,128735.0
2018-10-19 10:00:00,12.22,12.3,12.22,12.28,225280.0,11.3417,11.416,11.3417,11.3974,225280.0
2018-10-19 10:05:00,12.28,12.3,12.25,12.3,99220.0,11.3974,11.416,11.3696,11.416,99220.0
2018-10-19 10:10:00,12.29,12.3,12.26,12.27,136506.0,11.4067,11.416,11.3789,11.3882,136506.0
2018-10-19 10:15:00,12.26,12.33,12.26,12.3,302614.0,11.3789,11.4438,11.3789,11.416,302614.0
2018-10-19 10:20:00,12.29,12.31,12.26,12.27,81719.0,11.4067,11.4253,11.3789,11.3882,81719.0
2018-10-19 10:25:00,12.27,12.27,12.19,12.2,110926.0,11.3882,11.3882,11.3139,11.3232,110926.0
2018-10-19 10:30:00,12.2,12.23,12.17,12.21,129733.0,11.3232,11.351,11.2953,11.3325,129733.0
2018-10-19 10:35:00,12.21,12.24,12.19,12.23,107716.0,11.3325,11.3603,11.3139,11.351,107716.0
2018-10-19 10:40:00,12.23,12.25,12.21,12.23,69965.0,11.351,11.3696,11.3325,11.351,69965.0
2018-10-19 10:45:00,12.23,12.25,12.19,12.21,62188.0,11.351,11.3696,11.3139,11.3325,62188.0
2018-10-19 10:50:00,12.21,12.22,12.17,12.18,172800.0,11.3325,11.3417,11.2953,11.3046,172800.0
2018-10-19 10:55:00,12.18,12.18,12.08,12.14,674290.0,11.3046,11.3046,11.2118,11.2675,674290.0
2018-10-19 11:00:00,12.14,12.16,12.11,12.12,367296.0,11.2675,11.2861,11.2397,11.2489,367296.0
2018-10-19 11:05:00,12.12,12.16,12.11,12.12,108802.0,11.2489,11.2861,11.2397,11.2489,108802.0
2018-10-19 11:10:00,12.12,12.15,12.11,12.15,80108.0,11.2489,11.2768,11.2397,11.2768,80108.0
2018-10-19 11:15:00,12.15,12.16,12.1,12.11,177040.0,11.2768,11.2861,11.2304,11.2397,177040.0
2018-10-19 11:20:00,12.11,12.11,12.06,12.08,246138.0,11.2397,11.2397,11.1932,11.2118,246138.0
2018-10-19 11:25:00,12.07,12.09,12.07,12.08,171443.0,11.2025,11.2211,11.2025,11.2118,171443.0
2018-10-19 11:30:00,12.08,12.11,12.08,12.08,128159.0,11.2118,11.2397,11.2118,11.2118,128159.0
2018-10-19 11:35:00,12.09,12.09,12.06,12.07,161078.0,11.2211,11.2211,11.1932,11.2025,161078.0
2018-10-19 11:40:00,12.07,12.08,12.04,12.07,147727.0,11.2025,11.2118,11.1747,11.2025,147727.0
2018-10-19 11:45:00,12.08,12.11,12.07,12.11,93401.0,11.2118,11.2397,11.2025,11.2397,93401.0
2018-10-19 11:50:00,12.11,12.14,12.1,12.11,96358.0,11.2397,11.2675,11.2304,11.2397,96358.0
2018-10-19 11:55:00,12.11,12.15,12.09,12.14,183992.0,11.2397,11.2768,11.2211,11.2675,183992.0
2018-10-19 12:00:00,12.13,12.15,12.1,12.1,323085.0,11.2582,11.2768,11.2304,11.2304,323085.0
2018-10-19 12:05:00,12.1,12.12,12.08,12.1,106199.0,11.2304,11.2489,11.2118,11.2304,106199.0
2018-10-19 12:10:00,12.1,12.11,12.06,12.07,81727.0,11.2304,11.2397,11.1932,11.2025,81727.0
2018-10-19 12:15:00,12.08,12.08,12.04,12.07,126059.0,11.2118,11.2118,11.1747,11.2025,126059.0
2018-10-19 12:20:00,12.07,12.07,11.99,12.0,308206.0,11.2025,11.2025,11.1283,11.1376,308206.0
2018-10-19 12:25:00,11.99,12.0,11.94,11.98,500138.0,11.1283,11.1376,11.0819,11.119,500138.0
2018-10-19 12:30:00,11.98,12.02,11.97,11.99,343308.0,11.119,11.1561,11.1097,11.1283,343308.0
2018-10-19 12:35:00,11.99,12.0,11.96,11.98,102888.0,11.1283,11.1376,11.1004,11.119,102888.0
2018-10-19 12:40:00,11.98,12.03,11.97,12.03,190174.0,11.119,11.1654,11.1097,11.1654,190174.0
2018-10-19 12:45:00,12.03,12.05,12.01,12.02,123268.0,11.1654,11.184,11.1468,11.1561,123268.0
2018-10-19 12:50:00,12.02,12.06,12.0,12.06,148625.0,11.1561,11.1932,11.1376,11.1932,148625.0
2018-10-19 12:55:00,12.06,12.08,12.05,12.05,125344.0,11.1932,11.2118,11.184,11.184,125344.0
2018-10-19 13:00:00,12.05,12.07,12.04,12.04,100813.0,11.184,11.2025,11.1747,11.1747,100813.0
2018-10-19 13:05:00,12.04,12.06,12.03,12.05,109503.0,11.1747,11.1932,11.1654,11.184,109503.0
2018-10-19 13:10:00,12.05,12.08,12.04,12.07,47781.0,11.184,11.2118,11.1747,11.2025,47781.0
2018-10-19 13:15:00,12.08,12.09,12.07,12.08,76762.0,11.2118,11.2211,11.2025,11.2118,76762.0
2018-10-19 13:20:00,12.08,12.08,12.05,12.07,93469.0,11.2118,11.2118,11.184,11.2025,93469.0
2018-10-19 13:25:00,12.06,12.08,12.04,12.07,56214.0,11.1932,11.2118,11.1747,11.2025,56214.0
2018-10-19 13:30:00,12.07,12.1,12.06,12.1,57672.0,11.2025,11.2304,11.1932,11.2304,57672.0
2018-10-19 13:35:00,12.09,12.09,12.07,12.07,74320.0,11.2211,11.2211,11.2025,11.2025,74320.0
2018-10-19 13:40:00,12.07,12.1,12.07,12.09,138560.0,11.2025,11.2304,11.2025,11.2211,138560.0
2018-10-19 13:45:00,12.09,12.1,12.08,12.1,58171.0,11.2211,11.2304,11.2118,11.2304,58171.0
2018-10-19 13:50:00,12.1,12.11,12.08,12.09,141375.0,11.2304,11.2397,11.2118,11.2211,141375.0
2018-10-19 13:55:00,12.09,12.09,12.05,12.06,86622.0,11.2211,11.2211,11.184,11.1932,86622.0
2018-10-19 14:00:00,12.05,12.06,12.01,12.02,125370.0,11.184,11.1932,11.1468,11.1561,125370.0
2018-10-19 14:05:00,12.02,12.02,11.98,12.02,200382.0,11.1561,11.1561,11.119,11.1561,200382.0
2018-10-19 14:10:00,12.03,12.05,12.01,12.03,115398.0,11.1654,11.184,11.1468,11.1654,115398.0
2018-10-19 14:15:00,12.02,12.03,12.0,12.02,162058.0,11.1561,11.1654,11.1376,11.1561,162058.0
2018-10-19 14:20:00,12.03,12.06,12.02,12.04,73559.0,11.1654,11.1932,11.1561,11.1747,73559.0
2018-10-19 14:25:00,12.04,12.05,12.03,12.04,70240.0,11.1747,11.184,11.1654,11.1747,70240.0
2018-10-19 14:30:00,12.05,12.06,12.03,12.03,114084.0,11.184,11.1932,11.1654,11.1654,114084.0
2018-10-19 14:35:00,12.04,12.05,12.02,12.03,64121.0,11.1747,11.184,11.1561,11.1654,64121.0
2018-10-19 14:40:00,12.04,12.04,12.01,12.02,61245.0,11.1747,11.1747,11.1468,11.1561,61245.0
2018-10-19 14:45:00,12.02,12.05,12.01,12.04,92791.0,11.1561,11.184,11.1468,11.1747,92791.0
2018-10-19 14:50:00,12.04,12.05,12.03,12.03,58961.0,11.1747,11.184,11.1654,11.1654,58961.0
2018-10-19 14:55:00,12.03,12.04,12.02,12.03,43172.0,11.1654,11.1747,11.1561,11.1654,43172.0
2018-10-19 15:00:00,12.03,12.04,12.0,12.01,102064.0,11.1654,11.1747,11.1376,11.1468,102064.0
2018-10-19 15:05:00,12.01,12.03,12.0,12.02,79899.0,11.1468,11.1654,11.1376,11.1561,79899.0
2018-10-19 15:10:00,12.03,12.03,12.0,12.02,137662.0,11.1654,11.1654,11.1376,11.1561,137662.0
2018-10-19 15:15:00,12.02,12.04,12.0,12.04,173959.0,11.1561,11.1747,11.1376,11.1747,173959.0
2018-10-19 15:20:00,12.04,12.04,12.0,12.0,115388.0,11.1747,11.1747,11.1376,11.1376,115388.0
2018-10-19 15:25:00,12.01,12.05,12.0,12.04,148272.0,11.1468,11.184,11.1376,11.1747,148272.0
2018-10-19 15:30:00,12.03,12.04,12.0,12.01,169784.0,11.1654,11.1747,11.1376,11.1468,169784.0
2018-10-19 15:35:00,12.02,12.03,12.01,12.02,357475.0,11.1561,11.1654,11.1468,11.1561,357475.0
2018-10-19 15:40:00,12.01,12.04,12.01,12.04,289182.0,11.1468,11.1747,11.1468,11.1747,289182.0
2018-10-19 15:45:00,12.04,12.05,12.03,12.04,244562.0,11.1747,11.184,11.1654,11.1747,244562.0
2018-10-19 15:50:00,12.04,12.06,12.03,12.03,511379.0,11.1747,11.1932,11.1654,11.1654,511379.0
2018-10-19 15:55:00,12.04,12.05,12.01,12.01,1069899.0,11.1747,11.184,11.1468,11.1468,1069899.0
2018-10-22 09:30:00,12.07,12.1,11.95,11.98,369872.0,11.2025,11.2304,11.0912,11.119,369872.0
2018-10-22 09:35:00,11.98,12.01,11.93,12.01,245399.0,11.119,11.1468,11.0726,11.1468,245399.0
2018-10-22 09:40:00,12.01,12.02,11.92,11.97,177992.0,11.1468,11.1561,11.0633,11.1097,177992.0
2018-10-22 09:45:00,11.97,12.02,11.94,11.99,172172.0,11.1097,11.1561,11.0819,11.1283,172172.0
2018-10-22 09:50:00,11.99,12.01,11.95,12.0,239999.0,11.1283,11.1468,11.0912,11.1376,239999.0
2018-10-22 09:55:00,11.99,12.0,11.96,12.0,63218.0,11.1283,11.1376,11.1004,11.1376,63218.0
2018-10-22 10:00:00,11.99,12.04,11.99,11.99,84643.0,11.1283,11.1747,11.1283,11.1283,84643.0
2018-10-22 10:05:00,11.99,12.0,11.96,11.98,78417.0,11.1283,11.1376,11.1004,11.119,78417.0
2018-10-22 10:10:00,11.98,11.99,11.93,11.93,204446.0,11.119,11.1283,11.0726,11.0726,204446.0
2018-10-22 10:15:00,11.93,11.93,11.87,11.89,306394.0,11.0726,11.0726,11.0169,11.0355,306394.0
2018-10-22 10:20:00,11.89,11.89,11.85,11.86,115681.0,11.0355,11.0355,10.9983,11.0076,115681.0
2018-10-22 10:25:00,11.86,11.9,11.84,11.88,281879.0,11.0076,11.0447,10.9891,11.0262,281879.0
2018-10-22 10:30:00,11.87,11.88,11.85,11.85,195672.0,11.0169,11.0262,10.9983,10.9983,195672.0
2018-10-22 10:35:00,11.85,11.86,11.84,11.84,148611.0,10.9983,11.0076,10.9891,10.9891,148611.0
2018-10-22 10:40:00,11.85,11.93,11.84,11.91,398799.0,10.9983,11.0726,10.9891,11.054,398799.0
2018-10-22 10:45:00,11.91,11.97,11.89,11.95,288016.0,11.054,11.1097,11.0355,11.0912,288016.0
2018-10-22 10:50:00,11.96,11.97,11.94,11.96,108613.0,11.1004,11.1097,11.0819,11.1004,108613.0
2018-10-22 10:55:00,11.96,11.96,11.91,11.95,87142.0,11.1004,11.1004,11.054,11.0912,87142.0
2018-10-22 11:00:00,11.94,11.95,11.92,11.93,96377.0,11.0819,11.0912,11.0633,11.0726,96377.0
2018-10-22 11:05:00,11.93,11.94,11.9,11.91,66811.0,11.0726,11.0819,11.0447,11.054,66811.0
2018-10-22 11:10:00,11.9,11.92,11.89,11.9,69806.0,11.0447,11.0633,11.0355,11.0447,69806.0
2018-10-22 11:15:00,11.89,11.93,11.89,11.93,95107.0,11.0355,11.0726,11.0355,11.0726,95107.0
2018-10-22 11:20:00,11.93,11.98,11.91,11.98,167898.0,11.0726,11.119,11.054,11.119,167898.0
2018-10-22 11:25:00,11.98,12.0,11.96,12.0,279892.0,11.119,11.1376,11.1004,11.1376,279892.0
2018-10-22 11:30:00,12.0,12.02,11.99,11.99,157701.0,11.1376,11.1561,11.1283,11.1283,157701.0
2018-10-22 11:35:00,11.99,12.05,11.99,12.05,215816.0,11.1283,11.184,11.1283,11.184,215816.0
2018-10-22 11:40:00,12.04,12.05,12.02,12.03,200501.0,11.1747,11.184,11.1561,11.1654,200501.0
2018-10-22 11:45:00,12.03,12.04,12.02,12.04,114116.0,11.1654,11.1747,11.1561,11.1747,114116.0
2018-10-22 11:50:00,12.04,12.05,12.0,12.0,166307.0,11.1747,11.184,11.1376,11.1376,166307.0
2018-10-22 11:55:00,12.0,12.01,11.98,12.01,101748.0,11.1376,11.1468,11.119,11.1468,101748.0
2018-10-22 12:00:00,12.01,12.02,11.99,11.99,88051.0,11.1468,11.1561,11.1283,11.1283,88051.0
2018-10-22 12:05:00,12.0,12.0,11.97,11.98,182186.0,11.1376,11.1376,11.1097,11.119,182186.0
2018-10-22 12:10:00,11.98,11.98,11.92,11.92,82913.0,11.119,11.119,11.0633,11.0633,82913.0
2018-10-22 12:15:00,11.92,11.94,11.9,11.91,139742.0,11.0633,11.0819,11.0447,11.054,139742.0
2018-10-22 12:20:00,11.91,11.92,11.9,11.91,92562.0,11.054,11.0633,11.0447,11.054,92562.0
2018-10-22 12:25:00,11.91,11.93,11.89,11.93,94456.0,11.054,11.0726,11.0355,11.0726,94456.0
2018-10-22 12:30:00,11.92,11.93,11.9,11.93,131132.0,11.0633,11.0726,11.0447,11.0726,131132.0
2018-10-22 12:35:00,11.92,11.94,11.91,11.93,101658.0,11.0633,11.0819,11.054,11.0726,101658.0
2018-10-22 12:40:00,11.94,11.99,11.92,11.99,246046.0,11.0819,11.1283,11.0633,11.1283,246046.0
2018-10-22 12:45:00,11.99,11.99,11.95,11.95,105565.0,11.1283,11.1283,11.0912,11.0912,105565.0
2018-10-22 12:50:00,11.95,11.99,11.94,11.98,147568.0,11.0912,11.1283,11.0819,11.119,147568.0
2018-10-22 12:55:00,11.98,11.99,11.93,11.94,74052.0,11.119,11.1283,11.0726,11.0819,74052.0
2018-10-22 13:00:00,11.93,11.94,11.9,11.91,108961.0,11.0726,11.0819,11.0447,11.054,108961.0
2018-10-22 13:05:00,11.91,11.94,11.9,11.93,102857.0,11.054,11.0819,11.0447,11.0726,102857.0
2018-10-22 13:10:00,11.94,11.96,11.92,11.95,63688.0,11.0819,11.1004,11.0633,11.0912,63688.0
2018-10-22 13:15:00,11.96,11.96,11.93,11.95,124364.0,11.1004,11.1004,11.0726,11.0912,124364.0
2018-10-22 13:20:00,11.95,11.99,11.94,11.98,67666.0,11.0912,11.1283,11.0819,11.119,67666.0
2018-10-22 13:25:00,11.97,11.98,11.96,11.96,46227.0,11.1097,11.119,11.1004,11.1004,46227.0
2018-10-22 13:30:00,11.96,11.98,11.96,11.98,32940.0,11.1004,11.119,11.1004,11.119,32940.0
2018-10-22 13:35:00,11.98,11.99,11.96,11.98,69437.0,11.119,11.1283,11.1004,11.119,69437.0
2018-10-22 13:40:00,11.97,12.02,11.97,12.02,56950.0,11.1097,11.1561,11.1097,11.1561,56950.0
2018-10-22 13:45:00,12.02,12.03,12.0,12.0,56706.0,11.1561,11.1654,11.1376,11.1376,56706.0
2018-10-22 13:50:00,12.0,12.01,11.98,12.0,46839.0,11.1376,11.1468,11.119,11.1376,46839.0
2018-10-22 13:55:00,12.01,12.03,12.0,12.02,54936.0,11.1468,11.1654,11.1376,11.1561,54936.0
2018-10-22 14:00:00,12.03,12.03,12.0,12.01,53480.0,11.1654,11.1654,11.1376,11.1468,53480.0
2018-10-22 14:05:00,12.01,12.01,11.99,12.0,48926.0,11.1468,11.1468,11.1283,11.1376,48926.0
2018-10-22 14:10:00,11.99,12.02,11.99,12.02,49510.0,11.1283,11.1561,11.1283,11.1561,49510.0
2018-10-22 14:15:00,12.02,12.03,12.01,12.01,78700.0,11.1561,11.1654,11.1468,11.1468,78700.0
2018-10-22 14:20:00,12.02,12.02,11.99,12.0,73413.0,11.1561,11.1561,11.1283,11.1376,73413.0
2018-10-22 14:25:00,11.99,12.0,11.97,11.98,41431.0,11.1283,11.1376,11.1097,11.119,41431.0
2018-10-22 14:30:00,11.97,11.98,11.96,11.96,63734.0,11.1097,11.119,11.1004,11.1004,63734.0
2018-10-22 14:35:00,11.96,12.0,11.96,11.99,83596.0,11.1004,11.1376,11.1004,11.1283,83596.0
2018-10-22 14:40:00,11.99,12.0,11.97,12.0,70973.0,11.1283,11.1376,11.1097,11.1376,70973.0
2018-10-22 14:45:00,11.99,12.0,11.98,11.98,104063.0,11.1283,11.1376,11.119,11.119,104063.0
2018-10-22 14:50:00,11.99,12.0,11.98,12.0,173554.0,11.1283,11.1376,11.119,11.1376,173554.0
2018-10-22 14:55:00,11.99,12.02,11.99,12.01,58940.0,11.1283,11.1561,11.1283,11.1468,58940.0
2018-10-22 15:00:00,12.0,12.03,12.0,12.02,197152.0,11.1376,11.1654,11.1376,11.1561,197152.0
2018-10-22 15:05:00,12.02,12.03,12.02,12.02,61723.0,11.1561,11.1654,11.1561,11.1561,61723.0
2018-10-22 15:10:00,12.02,12.05,12.02,12.03,152410.0,11.1561,11.184,11.1561,11.1654,152410.0
2018-10-22 15:15:00,12.03,12.03,11.98,11.99,204395.0,11.1654,11.1654,11.119,11.1283,204395.0
2018-10-22 15:20:00,11.99,12.01,11.99,12.0,75996.0,11.1283,11.1468,11.1283,11.1376,75996.0
2018-10-22 15:25:00,12.0,12.01,12.0,12.01,97689.0,11.1376,11.1468,11.1376,11.1468,97689.0
2018-10-22 15:30:00,12.0,12.01,11.99,12.0,110135.0,11.1376,11.1468,11.1283,11.1376,110135.0
2018-10-22 15:35:00,12.0,12.03,11.99,12.03,227520.0,11.1376,11.1654,11.1283,11.1654,227520.0
2018-10-22 15:40:00,12.02,12.05,12.01,12.04,346931.0,11.1561,11.184,11.1468,11.1747,346931.0
2018-10-22 15:45:00,12.04,12.06,12.02,12.02,320466.0,11.1747,11.1932,11.1561,11.1561,320466.0
2018-10-22 15:50:00,12.03,12.03,12.01,12.02,219477.0,11.1654,11.1654,11.1468,11.1561,219477.0
2018-10-22 15:55:00,12.02,12.03,12.0,12.0,605909.0,11.1561,11.1654,11.1376,11.1376,605909.0
2018-10-23 09:30:00,11.6,11.61,11.43,11.44,927114.0,10.7663,10.7756,10.6085,10.6178,927114.0
2018-10-23 09:35:00,11.44,11.5,11.4,11.46,644403.0,10.6178,10.6735,10.5807,10.6364,644403.0
2018-10-23 09:40:00,11.47,11.47,11.42,11.43,371454.0,10.6457,10.6457,10.5992,10.6085,371454.0
2018-10-23 09:45:00,11.43,11.44,11.34,11.43,755786.0,10.6085,10.6178,10.525,10.6085,755786.0
2018-10-23 09:50:00,11.43,11.47,11.39,11.41,316807.0,10.6085,10.6457,10.5714,10.59,316807.0
2018-10-23 09:55:00,11.41,11.47,11.41,11.46,426058.0,10.59,10.6457,10.59,10.6364,426058.0
2018-10-23 10:00:00,11.45,11.48,11.37,11.37,416823.0,10.6271,10.6549,10.5528,10.5528,416823.0
2018-10-23 10:05:00,11.38,11.39,11.31,11.32,306235.0,10.5621,10.5714,10.4972,10.5064,306235.0
2018-10-23 10:10:00,11.31,11.33,11.28,11.28,359942.0,10.4972,10.5157,10.4693,10.4693,359942.0
2018-10-23 10:15:00,11.28,11.31,11.25,11.28,198722.0,10.4693,10.4972,10.4415,10.4693,198722.0
2018-10-23 10:20:00,11.28,11.31,11.26,11.3,247438.0,10.4693,10.4972,10.4507,10.4879,247438.0
2018-10-23 10:25:00,11.3,11.32,11.29,11.29,138338.0,10.4879,10.5064,10.4786,10.4786,138338.0
2018-10-23 10:30:00,11.29,11.31,11.27,11.29,179754.0,10.4786,10.4972,10.46,10.4786,179754.0
2018-10-23 10:35:00,11.29,11.33,11.27,11.33,732931.0,10.4786,10.5157,10.46,10.5157,732931.0
2018-10-23 10:40:00,11.33,11.38,11.32,11.36,187367.0,10.5157,10.5621,10.5064,10.5436,187367.0
2018-10-23 10:45:00,11.36,11.41,11.34,11.4,216907.0,10.5436,10.59,10.525,10.5807,216907.0
2018-10-23 10:50:00,11.41,11.48,11.39,11.45,335856.0,10.59,10.6549,10.5714,10.6271,335856.0
2018-10-23 10:55:00,11.46,11.48,11.44,11.45,230974.0,10.6364,10.6549,10.6178,10.6271,230974.0
2018-10-23 11:00:00,11.45,11.48,11.44,11.47,324417.0,10.6271,10.6549,10.6178,10.6457,324417.0
2018-10-23 11:05:00,11.47,11.54,11.46,11.54,263323.0,10.6457,10.7106,10.6364,10.7106,263323.0
2018-10-23 11:10:00,11.54,11.6,11.53,11.56,252251.0,10.7106,10.7663,10.7013,10.7292,252251.0
2018-10-23 11:15:00,11.56,11.59,11.55,11.59,93158.0,10.7292,10.757,10.7199,10.757,93158.0
2018-10-23 11:20:00,11.59,11.61,11.57,11.59,240214.0,10.757,10.7756,10.7385,10.757,240214.0
2018-10-23 11:25:00,11.6,11.61,11.59,11.6,140406.0,10.7663,10.7756,10.757,10.7663,140406.0
2018-10-23 11:30:00,11.6,11.63,11.58,11.61,341069.0,10.7663,10.7942,10.7477,10.7756,341069.0
2018-10-23 11:35:00,11.62,11.62,11.51,11.51,203715.0,10.7849,10.7849,10.6828,10.6828,203715.0
2018-10-23 11:40:00,11.51,11.52,11.46,11.49,265770.0,10.6828,10.6921,10.6364,10.6642,265770.0
2018-10-23 11:45:00,11.49,11.52,11.48,11.52,169023.0,10.6642,10.6921,10.6549,10.6921,169023.0
2018-10-23 11:50:00,11.52,11.53,11.5,11.53,132360.0,10.6921,10.7013,10.6735,10.7013,132360.0
2018-10-23 11:55:00,11.53,11.53,11.45,11.46,215505.0,10.7013,10.7013,10.6271,10.6364,215505.0
2018-10-23 12:00:00,11.46,11.47,11.43,11.45,198392.0,10.6364,10.6457,10.6085,10.6271,198392.0
2018-10-23 12:05:00,11.45,11.52,11.44,11.52,209702.0,10.6271,10.6921,10.6178,10.6921,209702.0
2018-10-23 12:10:00,11.51,11.55,11.51,11.55,96084.0,10.6828,10.7199,10.6828,10.7199,96084.0
2018-10-23 12:15:00,11.55,11.57,11.53,11.55,183241.0,10.7199,10.7385,10.7013,10.7199,183241.0
2018-10-23 12:20:00,11.55,11.57,11.53,11.54,155708.0,10.7199,10.7385,10.7013,10.7106,155708.0
2018-10-23 12:25:00,11.54,11.55,11.51,11.52,241192.0,10.7106,10.7199,10.6828,10.6921,241192.0
2018-10-23 12:30:00,11.53,11.56,11.52,11.55,187294.0,10.7013,10.7292,10.6921,10.7199,187294.0
2018-10-23 12:35:00,11.55,11.56,11.52,11.52,126931.0,10.7199,10.7292,10.6921,10.6921,126931.0
2018-10-23 12:40:00,11.53,11.53,11.51,11.51,111738.0,10.7013,10.7013,10.6828,10.6828,111738.0
2018-10-23 12:45:00,11.51,11.53,11.51,11.52,98013.0,10.6828,10.7013,10.6828,10.6921,98013.0
2018-10-23 12:50:00,11.52,11.53,11.5,11.5,171742.0,10.6921,10.7013,10.6735,10.6735,171742.0
2018-10-23 12:55:00,11.51,11.52,11.5,11.51,193334.0,10.6828,10.6921,10.6735,10.6828,193334.0
2018-10-23 13:00:00,11.5,11.59,11.49,11.58,226826.0,10.6735,10.757,10.6642,10.7477,226826.0
2018-10-23 13:05:00,11.57,11.58,11.55,11.57,168553.0,10.7385,10.7477,10.7199,10.7385,168553.0
2018-10-23 13:10:00,11.56,11.6,11.55,11.58,185451.0,10.7292,10.7663,10.7199,10.7477,185451.0
2018-10-23 13:15:00,11.58,11.6,11.56,11.57,122976.0,10.7477,10.7663,10.7292,10.7385,122976.0
2018-10-23 13:20:00,11.56,11.58,11.55,11.58,132578.0,10.7292,10.7477,10.7199,10.7477,132578.0
2018-10-23 13:25:00,11.58,11.59,11.55,11.56,123050.0,10.7477,10.757,10.7199,10.7292,123050.0
2018-10-23 13:30:00,11.56,11.58,11.54,11.55,139994.0,10.7292,10.7477,10.7106,10.7199,139994.0
2018-10-23 13:35:00,11.54,11.55,11.5,11.51,181774.0,10.7106,10.7199,10.6735,10.6828,181774.0
2018-10-23 13:40:00,11.51,11.52,11.48,11.5,175677.0,10.6828,10.6921,10.6549,10.6735,175677.0
2018-10-23 13:45:00,11.5,11.54,11.48,11.53,290169.0,10.6735,10.7106,10.6549,10.7013,290169.0
2018-10-23 13:50:00,11.53,11.55,11.5,11.52,143802.0,10.7013,10.7199,10.6735,10.6921,143802.0
2018-10-23 13:55:00,11.52,11.52,11.47,11.48,153350.0,10.6921,10.6921,10.6457,10.6549,153350.0
2018-10-23 14:00:00,11.48,11.48,11.47,11.48,267566.0,10.6549,10.6549,10.6457,10.6549,267566.0
2018-10-23 14:05:00,11.48,11.52,11.47,11.52,116802.0,10.6549,10.6921,10.6457,10.6921,116802.0
2018-10-23 14:10:00,11.52,11.53,11.5,11.51,200498.0,10.6921,10.7013,10.6735,10.6828,200498.0
2018-10-23 14:15:00,11.51,11.52,11.48,11.52,284122.0,10.6828,10.6921,10.6549,10.6921,284122.0
2018-10-23 14:20:00,11.52,11.55,11.51,11.54,135974.0,10.6921,10.7199,10.6828,10.7106,135974.0
2018-10-23 14:25:00,11.54,11.59,11.53,11.58,320538.0,10.7106,10.757,10.7013,10.7477,320538.0
2018-10-23 14:30:00,11.58,11.59,11.56,11.58,193561.0,10.7477,10.757,10.7292,10.7477,193561.0
2018-10-23 14:35:00,11.58,11.59,11.57,11.59,145012.0,10.7477,10.757,10.7385,10.757,145012.0
2018-10-23 14:40:00,11.59,11.6,11.57,11.6,161727.0,10.757,10.7663,10.7385,10.7663,161727.0
2018-10-23 14:45:00,11.6,11.61,11.57,11.61,205332.0,10.7663,10.7756,10.7385,10.7756,205332.0
2018-10-23 14:50:00,11.61,11.64,11.6,11.62,173520.0,10.7756,10.8034,10.7663,10.7849,173520.0
2018-10-23 14:55:00,11.62,11.65,11.61,11.64,397134.0,10.7849,10.8127,10.7756,10.8034,397134.0
2018-10-23 15:00:00,11.63,11.65,11.61,11.62,232766.0,10.7942,10.8127,10.7756,10.7849,232766.0
2018-10-23 15:05:00,11.63,11.64,11.61,11.62,191456.0,10.7942,10.8034,10.7756,10.7849,191456.0
2018-10-23 15:10:00,11.62,11.64,11.6,11.63,175501.0,10.7849,10.8034,10.7663,10.7942,175501.0
2018-10-23 15:15:00,11.63,11.65,11.62,11.63,129894.0,10.7942,10.8127,10.7849,10.7942,129894.0
2018-10-23 15:20:00,11.63,11.7,11.63,11.69,365286.0,10.7942,10.8591,10.7942,10.8498,365286.0
2018-10-23 15:25:00,11.68,11.71,11.67,11.67,277692.0,10.8406,10.8684,10.8313,10.8313,277692.0
2018-10-23 15:30:00,11.68,11.68,11.65,11.67,204206.0,10.8406,10.8406,10.8127,10.8313,204206.0
2018-10-23 15:35:00,11.67,11.67,11.62,11.62,427405.0,10.8313,10.8313,10.7849,10.7849,427405.0
2018-10-23 15:40:00,11.63,11.64,11.62,11.63,368292.0,10.7942,10.8034,10.7849,10.7942,368292.0
2018-10-23 15:45:00,11.63,11.64,11.62,11.63,578316.0,10.7942,10.8034,10.7849,10.7942,578316.0
2018-10-23 15:50:00,11.64,11.64,11.62,11.64,582423.0,10.8034,10.8034,10.7849,10.8034,582423.0
2018-10-23 15:55:00,11.63,11.64,11.59,11.6,1206025.0,10.7942,10.8034,10.757,10.7663,1206025.0
2018-10-24 09:30:00,11.85,11.99,11.69,11.92,875756.0,10.9983,11.1283,10.8498,11.0633,875756.0
2018-10-24 09:35:00,11.92,11.99,11.84,11.87,696382.0,11.0633,11.1283,10.9891,11.0169,696382.0
2018-10-24 09:40:00,11.87,11.92,11.82,11.88,791938.0,11.0169,11.0633,10.9705,11.0262,791938.0
2018-10-24 09:45:00,11.88,11.9,11.76,11.78,359331.0,11.0262,11.0447,10.9148,10.9334,359331.0
2018-10-24 09:50:00,11.78,11.85,11.75,11.84,302428.0,10.9334,10.9983,10.9055,10.9891,302428.0
2018-10-24 09:55:00,11.84,11.86,11.66,11.7,323104.0,10.9891,11.0076,10.822,10.8591,323104.0
2018-10-24 10:00:00,11.69,11.7,11.42,11.44,678222.0,10.8498,10.8591,10.5992,10.6178,678222.0
2018-10-24 10:05:00,11.43,11.46,11.36,11.41,723428.0,10.6085,10.6364,10.5436,10.59,723428.0
2018-10-24 10:10:00,11.41,11.52,11.38,11.46,466845.0,10.59,10.6921,10.5621,10.6364,466845.0
2018-10-24 10:15:00,11.46,11.46,11.27,11.34,734595.0,10.6364,10.6364,10.46,10.525,734595.0
2018-10-24 10:20:00,11.34,11.35,11.18,11.28,817448.0,10.525,10.5343,10.3765,10.4693,817448.0
2018-10-24 10:25:00,11.28,11.29,11.18,11.25,452931.0,10.4693,10.4786,10.3765,10.4415,452931.0
2018-10-24 10:30:00,11.25,11.25,11.03,11.05,1026717.0,10.4415,10.4415,10.2373,10.2558,1026717.0
2018-10-24 10:35:00,11.05,11.21,11.04,11.09,624238.0,10.2558,10.4043,10.2466,10.293,624238.0
2018-10-24 10:40:00,11.09,11.11,10.97,10.98,535620.0,10.293,10.3115,10.1816,10.1909,535620.0
2018-10-24 10:45:00,10.98,11.02,10.92,11.0,769699.0,10.1909,10.228,10.1352,10.2094,769699.0
2018-10-24 10:50:00,11.0,11.01,10.95,10.98,425930.0,10.2094,10.2187,10.163,10.1909,425930.0
2018-10-24 10:55:00,10.97,11.03,10.97,10.98,325141.0,10.1816,10.2373,10.1816,10.1909,325141.0
2018-10-24 11:00:00,10.98,10.98,10.93,10.94,295084.0,10.1909,10.1909,10.1445,10.1537,295084.0
2018-10-24 11:05:00,10.94,10.94,10.87,10.88,450946.0,10.1537,10.1537,10.0888,10.0981,450946.0
2018-10-24 11:10:00,10.88,10.98,10.87,10.94,276633.0,10.0981,10.1909,10.0888,10.1537,276633.0
2018-10-24 11:15:00,10.94,10.96,10.88,10.89,301406.0,10.1537,10.1723,10.0981,10.1073,301406.0
2018-10-24 11:20:00,10.89,10.91,10.85,10.86,248543.0,10.1073,10.1259,10.0702,10.0795,248543.0
2018-10-24 11:25:00,10.86,10.97,10.86,10.96,380351.0,10.0795,10.1816,10.0795,10.1723,380351.0
2018-10-24 11:30:00,10.96,10.96,10.87,10.91,281796.0,10.1723,10.1723,10.0888,10.1259,281796.0
2018-10-24 11:35:00,10.9,10.96,10.87,10.93,275831.0,10.1166,10.1723,10.0888,10.1445,275831.0
2018-10-24 11:40:00,10.93,10.93,10.88,10.91,304521.0,10.1445,10.1445,10.0981,10.1259,304521.0
2018-10-24 11:45:00,10.91,11.06,10.9,11.06,537959.0,10.1259,10.2651,10.1166,10.2651,537959.0
2018-10-24 11:50:00,11.05,11.11,10.99,11.09,408925.0,10.2558,10.3115,10.2001,10.293,408925.0
2018-10-24 11:55:00,11.09,11.13,11.07,11.07,516463.0,10.293,10.3301,10.2744,10.2744,516463.0
2018-10-24 12:00:00,11.08,11.17,11.07,11.15,359799.0,10.2837,10.3672,10.2744,10.3486,359799.0
2018-10-24 12:05:00,11.15,11.16,11.13,11.14,358305.0,10.3486,10.3579,10.3301,10.3394,358305.0
2018-10-24 12:10:00,11.13,11.17,11.13,11.16,183417.0,10.3301,10.3672,10.3301,10.3579,183417.0
2018-10-24 12:15:00,11.16,11.17,11.13,11.15,488078.0,10.3579,10.3672,10.3301,10.3486,488078.0
2018-10-24 12:20:00,11.15,11.16,11.04,11.07,850713.0,10.3486,10.3579,10.2466,10.2744,850713.0
2018-10-24 12:25:00,11.07,11.08,11.04,11.07,251925.0,10.2744,10.2837,10.2466,10.2744,251925.0
2018-10-24 12:30:00,11.07,11.08,11.04,11.08,540180.0,10.2744,10.2837,10.2466,10.2837,540180.0
2018-10-24 12:35:00,11.07,11.09,10.98,11.0,686267.0,10.2744,10.293,10.1909,10.2094,686267.0
2018-10-24 12:40:00,11.0,11.03,10.99,11.02,339418.0,10.2094,10.2373,10.2001,10.228,339418.0
2018-10-24 12:45:00,11.01,11.02,10.99,11.0,187509.0,10.2187,10.228,10.2001,10.2094,187509.0
2018-10-24 12:50:00,11.0,11.09,10.99,11.07,285876.0,10.2094,10.293,10.2001,10.2744,285876.0
2018-10-24 12:55:00,11.07,11.08,11.04,11.04,204502.0,10.2744,10.2837,10.2466,10.2466,204502.0
2018-10-24 13:00:00,11.04,11.04,10.99,11.0,346976.0,10.2466,10.2466,10.2001,10.2094,346976.0
2018-10-24 13:05:00,11.0,11.01,10.98,10.99,216297.0,10.2094,10.2187,10.1909,10.2001,216297.0
2018-10-24 13:10:00,10.99,11.0,10.9,10.91,251630.0,10.2001,10.2094,10.1166,10.1259,251630.0
2018-10-24 13:15:00,10.91,10.97,10.89,10.97,301621.0,10.1259,10.1816,10.1073,10.1816,301621.0
2018-10-24 13:20:00,10.97,10.97,10.91,10.92,114784.0,10.1816,10.1816,10.1259,10.1352,114784.0
2018-10-24 13:25:00,10.92,10.92,10.89,10.91,155935.0,10.1352,10.1352,10.1073,10.1259,155935.0
2018-10-24 13:30:00,10.9,10.94,10.88,10.94,204420.0,10.1166,10.1537,10.0981,10.1537,204420.0
2018-10-24 13:35:00,10.94,10.96,10.89,10.89,143277.0,10.1537,10.1723,10.1073,10.1073,143277.0
2018-10-24 13:40:00,10.89,10.96,10.89,10.96,186744.0,10.1073,10.1723,10.1073,10.1723,186744.0
2018-10-24 13:45:00,10.96,10.97,10.9,10.94,161258.0,10.1723,10.1816,10.1166,10.1537,161258.0
2018-10-24 13:50:00,10.94,10.98,10.91,10.97,229430.0,10.1537,10.1909,10.1259,10.1816,229430.0
2018-10-24 13:55:00,10.97,10.98,10.93,10.96,214600.0,10.1816,10.1909,10.1445,10.1723,214600.0
2018-10-24 14:00:00,10.96,10.97,10.87,10.88,327605.0,10.1723,10.1816,10.0888,10.0981,327605.0
2018-10-24 14:05:00,10.87,10.88,10.82,10.85,332336.0,10.0888,10.0981,10.0424,10.0702,332336.0
2018-10-24 14:10:00,10.85,10.87,10.83,10.83,249836.0,10.0702,10.0888,10.0516,10.0516,249836.0
2018-10-24 14:15:00,10.84,10.88,10.76,10.87,432538.0,10.0609,10.0981,9.9867,10.0888,432538.0
2018-10-24 14:20:00,10.87,10.89,10.84,10.88,508126.0,10.0888,10.1073,10.0609,10.0981,508126.0
2018-10-24 14:25:00,10.88,10.89,10.81,10.87,332783.0,10.0981,10.1073,10.0331,10.0888,332783.0
2018-10-24 14:30:00,10.87,10.88,10.81,10.87,244430.0,10.0888,10.0981,10.0331,10.0888,244430.0
2018-10-24 14:35:00,10.88,10.88,10.8,10.83,257825.0,10.0981,10.0981,10.0238,10.0516,257825.0
2018-10-24 14:40:00,10.82,10.84,10.81,10.82,235582.0,10.0424,10.0609,10.0331,10.0424,235582.0
2018-10-24 14:45:00,10.81,10.82,10.79,10.8,283687.0,10.0331,10.0424,10.0145,10.0238,283687.0
2018-10-24 14:50:00,10.8,10.8,10.75,10.76,384625.0,10.0238,10.0238,9.9774,9.9867,384625.0
2018-10-24 14:55:00,10.76,10.76,10.73,10.73,400660.0,9.9867,9.9867,9.9588,9.9588,400660.0
2018-10-24 15:00:00,10.74,10.79,10.7,10.76,739933.0,9.9681,10.0145,9.931,9.9867,739933.0
2018-10-24 15:05:00,10.77,10.77,10.67,10.68,652131.0,9.996,9.996,9.9031,9.9124,652131.0
2018-10-24 15:10:00,10.68,10.71,10.64,10.68,895382.0,9.9124,9.9403,9.8753,9.9124,895382.0
2018-10-24 15:15:00,10.69,10.76,10.67,10.71,638476.0,9.9217,9.9867,9.9031,9.9403,638476.0
2018-10-24 15:20:00,10.71,10.71,10.67,10.68,486203.0,9.9403,9.9403,9.9031,9.9124,486203.0
2018-10-24 15:25:00,10.68,10.68,10.61,10.62,895883.0,9.9124,9.9124,9.8475,9.8567,895883.0
2018-10-24 15:30:00,10.62,10.63,10.59,10.59,890310.0,9.8567,9.866,9.8289,9.8289,890310.0
2018-10-24 15:35:00,10.6,10.68,10.59,10.66,1222113.0,9.8382,9.9124,9.8289,9.8939,1222113.0
2018-10-24 15:40:00,10.66,10.67,10.63,10.66,1011970.0,9.8939,9.9031,9.866,9.8939,1011970.0
2018-10-24 15:45:00,10.66,10.7,10.64,10.66,2128420.0,9.8939,9.931,9.8753,9.8939,2128420.0
2018-10-24 15:50:00,10.66,10.7,10.65,10.65,2416442.0,9.8939,9.931,9.8846,9.8846,2416442.0
2018-10-24 15:55:00,10.66,10.72,10.65,10.71,3644503.0,9.8939,9.9496,9.8846,9.9403,3644503.0
2018-10-25 09:30:00,10.86,10.98,10.82,10.85,764025.0,10.0795,10.1909,10.0424,10.0702,764025.0
2018-10-25 09:35:00,10.85,10.99,10.84,10.91,481755.0,10.0702,10.2001,10.0609,10.1259,481755.0
2018-10-25 09:40:00,10.91,10.94,10.82,10.86,320801.0,10.1259,10.1537,10.0424,10.0795,320801.0
2018-10-25 09:45:00,10.86,10.87,10.75,10.8,359523.0,10.0795,10.0888,9.9774,10.0238,359523.0
2018-10-25 09:50:00,10.79,10.85,10.78,10.83,167168.0,10.0145,10.0702,10.0052,10.0516,167168.0
2018-10-25 09:55:00,10.83,10.85,10.79,10.8,233665.0,10.0516,10.0702,10.0145,10.0238,233665.0
2018-10-25 10:00:00,10.8,10.83,10.78,10.8,190916.0,10.0238,10.0516,10.0052,10.0238,190916.0
2018-10-25 10:05:00,10.8,10.81,10.73,10.76,343724.0,10.0238,10.0331,9.9588,9.9867,343724.0
2018-10-25 10:10:00,10.76,10.81,10.72,10.8,306459.0,9.9867,10.0331,9.9496,10.0238,306459.0
2018-10-25 10:15:00,10.81,10.83,10.72,10.74,340451.0,10.0331,10.0516,9.9496,9.9681,340451.0
2018-10-25 10:20:00,10.73,10.74,10.7,10.72,262072.0,9.9588,9.9681,9.931,9.9496,262072.0
2018-10-25 10:25:00,10.72,10.81,10.71,10.8,297218.0,9.9496,10.0331,9.9403,10.0238,297218.0
2018-10-25 10:30:00,10.8,10.81,10.77,10.8,328450.0,10.0238,10.0331,9.996,10.0238,328450.0
2018-10-25 10:35:00,10.8,10.81,10.73,10.75,302053.0,10.0238,10.0331,9.9588,9.9774,302053.0
2018-10-25 10:40:00,10.74,10.83,10.72,10.83,280079.0,9.9681,10.0516,9.9496,10.0516,280079.0
2018-10-25 10:45:00,10.83,10.87,10.82,10.83,301053.0,10.0516,10.0888,10.0424,10.0516,301053.0
2018-10-25 10:50:00,10.83,10.87,10.82,10.84,243248.0,10.0516,10.0888,10.0424,10.0609,243248.0
2018-10-25 10:55:00,10.84,10.9,10.82,10.88,400892.0,10.0609,10.1166,10.0424,10.0981,400892.0
2018-10-25 11:00:00,10.88,10.91,10.86,10.87,326861.0,10.0981,10.1259,10.0795,10.0888,326861.0
2018-10-25 11:05:00,10.87,10.88,10.84,10.87,219326.0,10.0888,10.0981,10.0609,10.0888,219326.0
2018-10-25 11:10:00,10.88,10.9,10.84,10.89,229646.0,10.0981,10.1166,10.0609,10.1073,229646.0
2018-10-25 11:15:00,10.89,10.92,10.86,10.9,244199.0,10.1073,10.1352,10.0795,10.1166,244199.0
2018-10-25 11:20:00,10.9,10.97,10.89,10.92,183352.0,10.1166,10.1816,10.1073,10.1352,183352.0
2018-10-25 11:25:00,10.93,11.03,10.92,11.03,352681.0,10.1445,10.2373,10.1352,10.2373,352681.0
2018-10-25 11:30:00,11.03,11.06,10.98,11.0,272380.0,10.2373,10.2651,10.1909,10.2094,272380.0
2018-10-25 11:35:00,10.99,11.03,10.98,11.0,180605.0,10.2001,10.2373,10.1909,10.2094,180605.0
2018-10-25 11:40:00,11.01,11.03,10.99,11.03,234659.0,10.2187,10.2373,10.2001,10.2373,234659.0
2018-10-25 11:45:00,11.03,11.09,11.02,11.05,426091.0,10.2373,10.293,10.228,10.2558,426091.0
2018-10-25 11:50:00,11.05,11.09,11.04,11.09,242260.0,10.2558,10.293,10.2466,10.293,242260.0
2018-10-25 11:55:00,11.09,11.13,11.04,11.04,249882.0,10.293,10.3301,10.2466,10.2466,249882.0
2018-10-25 12:00:00,11.05,11.11,11.04,11.11,232390.0,10.2558,10.3115,10.2466,10.3115,232390.0
2018-10-25 12:05:00,11.11,11.17,11.1,11.17,356689.0,10.3115,10.3672,10.3022,10.3672,356689.0
2018-10-25 12:10:00,11.17,11.18,11.07,11.1,309068.0,10.3672,10.3765,10.2744,10.3022,309068.0
2018-10-25 12:15:00,11.09,11.15,11.08,11.13,197614.0,10.293,10.3486,10.2837,10.3301,197614.0
2018-10-25 12:20:00,11.14,11.16,11.11,11.15,150931.0,10.3394,10.3579,10.3115,10.3486,150931.0
2018-10-25 12:25:00,11.15,11.16,11.12,11.14,147726.0,10.3486,10.3579,10.3208,10.3394,147726.0
2018-10-25 12:30:00,11.13,11.17,11.12,11.13,181634.0,10.3301,10.3672,10.3208,10.3301,181634.0
2018-10-25 12:35:00,11.13,11.14,11.12,11.14,80302.0,10.3301,10.3394,10.3208,10.3394,80302.0
2018-10-25 12:40:00,11.13,11.19,11.12,11.18,262896.0,10.3301,10.3858,10.3208,10.3765,262896.0
2018-10-25 12:45:00,11.17,11.18,11.16,11.17,104730.0,10.3672,10.3765,10.3579,10.3672,104730.0
2018-10-25 12:50:00,11.18,11.21,11.17,11.21,156518.0,10.3765,10.4043,10.3672,10.4043,156518.0
2018-10-25 12:55:00,11.21,11.23,11.17,11.2,205007.0,10.4043,10.4229,10.3672,10.3951,205007.0
2018-10-25 13:00:00,11.2,11.22,11.18,11.21,157802.0,10.3951,10.4136,10.3765,10.4043,157802.0
2018-10-25 13:05:00,11.21,11.21,11.14,11.14,200596.0,10.4043,10.4043,10.3394,10.3394,200596.0
2018-10-25 13:10:00,11.14,11.16,11.13,11.16,252180.0,10.3394,10.3579,10.3301,10.3579,252180.0
2018-10-25 13:15:00,11.16,11.22,11.16,11.21,195447.0,10.3579,10.4136,10.3579,10.4043,195447.0
2018-10-25 13:20:00,11.21,11.27,11.21,11.26,276653.0,10.4043,10.46,10.4043,10.4507,276653.0
2018-10-25 13:25:00,11.26,11.28,11.25,11.27,288009.0,10.4507,10.4693,10.4415,10.46,288009.0
2018-10-25 13:30:00,11.27,11.44,11.26,11.43,1489948.0,10.46,10.6178,10.4507,10.6085,1489948.0
2018-10-25 13:35:00,11.43,11.43,11.37,11.38,496780.0,10.6085,10.6085,10.5528,10.5621,496780.0
2018-10-25 13:40:00,11.38,11.42,11.36,11.42,411377.0,10.5621,10.5992,10.5436,10.5992,411377.0
2018-10-25 13:45:00,11.42,11.42,11.35,11.37,359709.0,10.5992,10.5992,10.5343,10.5528,359709.0
2018-10-25 13:50:00,11.37,11.41,11.36,11.4,365653.0,10.5528,10.59,10.5436,10.5807,365653.0
2018-10-25 13:55:00,11.4,11.44,11.38,11.38,320408.0,10.5807,10.6178,10.5621,10.5621,320408.0
2018-10-25 14:00:00,11.38,11.43,11.35,11.42,480569.0,10.5621,10.6085,10.5343,10.5992,480569.0
2018-10-25 14:05:00,11.42,11.48,11.39,11.46,623589.0,10.5992,10.6549,10.5714,10.6364,623589.0
2018-10-25 14:10:00,11.46,11.5,11.43,11.46,505272.0,10.6364,10.6735,10.6085,10.6364,505272.0
2018-10-25 14:15:00,11.46,11.66,11.46,11.54,1175845.0,10.6364,10.822,10.6364,10.7106,1175845.0
2018-10-25 14:20:00,11.54,11.64,11.53,11.55,514429.0,10.7106,10.8034,10.7013,10.7199,514429.0
2018-10-25 14:25:00,11.55,11.57,11.48,11.49,231377.0,10.7199,10.7385,10.6549,10.6642,231377.0
2018-10-25 14:30:00,11.49,11.57,11.48,11.54,399088.0,10.6642,10.7385,10.6549,10.7106,399088.0
2018-10-25 14:35:00,11.53,11.54,11.47,11.48,187877.0,10.7013,10.7106,10.6457,10.6549,187877.0
2018-10-25 14:40:00,11.48,11.5,11.45,11.46,239087.0,10.6549,10.6735,10.6271,10.6364,239087.0
2018-10-25 14:45:00,11.47,11.47,11.44,11.46,226141.0,10.6457,10.6457,10.6178,10.6364,226141.0
2018-10-25 14:50:00,11.46,11.46,11.37,11.41,265812.0,10.6364,10.6364,10.5528,10.59,265812.0
2018-10-25 14:55:00,11.4,11.42,11.35,11.38,374707.0,10.5807,10.5992,10.5343,10.5621,374707.0
2018-10-25 15:00:00,11.39,11.42,11.38,11.41,216423.0,10.5714,10.5992,10.5621,10.59,216423.0
2018-10-25 15:05:00,11.41,11.43,11.37,11.38,223879.0,10.59,10.6085,10.5528,10.5621,223879.0
2018-10-25 15:10:00,11.38,11.41,11.38,11.4,180711.0,10.5621,10.59,10.5621,10.5807,180711.0
2018-10-25 15:15:00,11.4,11.43,11.39,11.42,165801.0,10.5807,10.6085,10.5714,10.5992,165801.0
2018-10-25 15:20:00,11.42,11.47,11.41,11.46,976029.0,10.5992,10.6457,10.59,10.6364,976029.0
2018-10-25 15:25:00,11.46,11.47,11.42,11.42,497242.0,10.6364,10.6457,10.5992,10.5992,497242.0
2018-10-25 15:30:00,11.42,11.45,11.38,11.38,402729.0,10.5992,10.6271,10.5621,10.5621,402729.0
2018-10-25 15:35:00,11.38,11.38,11.3,11.33,435807.0,10.5621,10.5621,10.4879,10.5157,435807.0
2018-10-25 15:40:00,11.32,11.33,11.27,11.28,683276.0,10.5064,10.5157,10.46,10.4693,683276.0
2018-10-25 15:45:00,11.27,11.3,11.25,11.28,830137.0,10.46,10.4879,10.4415,10.4693,830137.0
2018-10-25 15:50:00,11.27,11.28,11.22,11.26,797898.0,10.46,10.4693,10.4136,10.4507,797898.0
2018-10-25 15:55:00,11.26,11.27,11.23,11.25,1694757.0,10.4507,10.46,10.4229,10.4415,1694757.0
2018-10-26 09:30:00,10.9,11.05,10.86,10.89,634675.0,10.1166,10.2558,10.0795,10.1073,634675.0
2018-10-26 09:35:00,10.88,11.06,10.87,10.95,665955.0,10.0981,10.2651,10.0888,10.163,665955.0
2018-10-26 09:40:00,10.96,11.0,10.93,10.98,359487.0,10.1723,10.2094,10.1445,10.1909,359487.0
2018-10-26 09:45:00,10.98,11.11,10.97,11.09,359966.0,10.1909,10.3115,10.1816,10.293,359966.0
2018-10-26 09:50:00,11.09,11.15,11.07,11.08,666082.0,10.293,10.3486,10.2744,10.2837,666082.0
2018-10-26 09:55:00,11.08,11.1,11.01,11.04,232142.0,10.2837,10.3022,10.2187,10.2466,232142.0
2018-10-26 10:00:00,11.03,11.06,11.0,11.04,261981.0,10.2373,10.2651,10.2094,10.2466,261981.0
2018-10-26 10:05:00,11.04,11.08,10.93,10.96,874319.0,10.2466,10.2837,10.1445,10.1723,874319.0
2018-10-26 10:10:00,10.94,11.05,10.93,11.05,568898.0,10.1537,10.2558,10.1445,10.2558,568898.0
2018-10-26 10:15:00,11.05,11.08,10.99,11.01,155958.0,10.2558,10.2837,10.2001,10.2187,155958.0
2018-10-26 10:20:00,11.01,11.1,10.98,11.09,224190.0,10.2187,10.3022,10.1909,10.293,224190.0
2018-10-26 10:25:00,11.09,11.12,11.03,11.05,181802.0,10.293,10.3208,10.2373,10.2558,181802.0
2018-10-26 10:30:00,11.05,11.06,11.02,11.03,162101.0,10.2558,10.2651,10.228,10.2373,162101.0
2018-10-26 10:35:00,11.03,11.06,11.01,11.05,204012.0,10.2373,10.2651,10.2187,10.2558,204012.0
2018-10-26 10:40:00,11.05,11.09,11.04,11.06,145662.0,10.2558,10.293,10.2466,10.2651,145662.0
2018-10-26 10:45:00,11.06,11.06,11.03,11.04,398307.0,10.2651,10.2651,10.2373,10.2466,398307.0
2018-10-26 10:50:00,11.04,11.07,11.02,11.05,193587.0,10.2466,10.2744,10.228,10.2558,193587.0
2018-10-26 10:55:00,11.06,11.08,11.02,11.08,430792.0,10.2651,10.2837,10.228,10.2837,430792.0
2018-10-26 11:00:00,11.07,11.11,11.05,11.1,189971.0,10.2744,10.3115,10.2558,10.3022,189971.0
2018-10-26 11:05:00,11.1,11.14,11.07,11.1,137011.0,10.3022,10.3394,10.2744,10.3022,137011.0
2018-10-26 11:10:00,11.1,11.12,11.07,11.09,141294.0,10.3022,10.3208,10.2744,10.293,141294.0
2018-10-26 11:15:00,11.09,11.13,11.06,11.09,156441.0,10.293,10.3301,10.2651,10.293,156441.0
2018-10-26 11:20:00,11.1,11.14,11.09,11.13,124435.0,10.3022,10.3394,10.293,10.3301,124435.0
2018-10-26 11:25:00,11.13,11.31,11.13,11.27,829927.0,10.3301,10.4972,10.3301,10.46,829927.0
2018-10-26 11:30:00,11.27,11.3,11.24,11.27,207699.0,10.46,10.4879,10.4322,10.46,207699.0
2018-10-26 11:35:00,11.28,11.28,11.16,11.17,301790.0,10.4693,10.4693,10.3579,10.3672,301790.0
2018-10-26 11:40:00,11.16,11.2,11.15,11.16,219012.0,10.3579,10.3951,10.3486,10.3579,219012.0
2018-10-26 11:45:00,11.16,11.22,11.15,11.22,205596.0,10.3579,10.4136,10.3486,10.4136,205596.0
2018-10-26 11:50:00,11.23,11.38,11.21,11.35,1124476.0,10.4229,10.5621,10.4043,10.5343,1124476.0
2018-10-26 11:55:00,11.34,11.38,11.33,11.34,229872.0,10.525,10.5621,10.5157,10.525,229872.0
2018-10-26 12:00:00,11.34,11.35,11.24,11.3,262529.0,10.525,10.5343,10.4322,10.4879,262529.0
2018-10-26 12:05:00,11.3,11.36,11.3,11.33,182373.0,10.4879,10.5436,10.4879,10.5157,182373.0
2018-10-26 12:10:00,11.33,11.38,11.3,11.38,185366.0,10.5157,10.5621,10.4879,10.5621,185366.0
2018-10-26 12:15:00,11.38,11.45,11.36,11.44,732862.0,10.5621,10.6271,10.5436,10.6178,732862.0
2018-10-26 12:20:00,11.43,11.47,11.37,11.4,234087.0,10.6085,10.6457,10.5528,10.5807,234087.0
2018-10-26 12:25:00,11.4,11.4,11.35,11.38,157827.0,10.5807,10.5807,10.5343,10.5621,157827.0
2018-10-26 12:30:00,11.38,11.46,11.36,11.4,344516.0,10.5621,10.6364,10.5436,10.5807,344516.0
2018-10-26 12:35:00,11.4,11.4,11.36,11.38,128471.0,10.5807,10.5807,10.5436,10.5621,128471.0
2018-10-26 12:40:00,11.37,11.42,11.35,11.41,206723.0,10.5528,10.5992,10.5343,10.59,206723.0
2018-10-26 12:45:00,11.41,11.42,11.39,11.4,123222.0,10.59,10.5992,10.5714,10.5807,123222.0
2018-10-26 12:50:00,11.39,11.39,11.33,11.34,240038.0,10.5714,10.5714,10.5157,10.525,240038.0
2018-10-26 12:55:00,11.34,11.36,11.31,11.32,109279.0,10.525,10.5436,10.4972,10.5064,109279.0
2018-10-26 13:00:00,11.32,11.37,11.31,11.37,151646.0,10.5064,10.5528,10.4972,10.5528,151646.0
2018-10-26 13:05:00,11.37,11.4,11.37,11.38,146135.0,10.5528,10.5807,10.5528,10.5621,146135.0
2018-10-26 13:10:00,11.39,11.41,11.37,11.4,122858.0,10.5714,10.59,10.5528,10.5807,122858.0
2018-10-26 13:15:00,11.41,11.41,11.35,11.39,142099.0,10.59,10.59,10.5343,10.5714,142099.0
2018-10-26 13:20:00,11.39,11.49,11.38,11.48,855658.0,10.5714,10.6642,10.5621,10.6549,855658.0
2018-10-26 13:25:00,11.47,11.48,11.43,11.46,333641.0,10.6457,10.6549,10.6085,10.6364,333641.0
2018-10-26 13:30:00,11.46,11.48,11.41,11.43,345332.0,10.6364,10.6549,10.59,10.6085,345332.0
2018-10-26 13:35:00,11.43,11.46,11.4,11.41,138057.0,10.6085,10.6364,10.5807,10.59,138057.0
2018-10-26 13:40:00,11.4,11.44,11.4,11.43,73801.0,10.5807,10.6178,10.5807,10.6085,73801.0
2018-10-26 13:45:00,11.43,11.44,11.4,11.43,109225.0,10.6085,10.6178,10.5807,10.6085,109225.0
2018-10-26 13:50:00,11.43,11.47,11.43,11.46,90889.0,10.6085,10.6457,10.6085,10.6364,90889.0
2018-10-26 13:55:00,11.47,11.51,11.46,11.49,181709.0,10.6457,10.6828,10.6364,10.6642,181709.0
2018-10-26 14:00:00,11.49,11.5,11.42,11.46,465433.0,10.6642,10.6735,10.5992,10.6364,465433.0
2018-10-26 14:05:00,11.45,11.47,11.44,11.45,175580.0,10.6271,10.6457,10.6178,10.6271,175580.0
2018-10-26 14:10:00,11.45,11.46,11.41,11.44,167895.0,10.6271,10.6364,10.59,10.6178,167895.0
2018-10-26 14:15:00,11.44,11.46,11.42,11.45,113630.0,10.6178,10.6364,10.5992,10.6271,113630.0
2018-10-26 14:20:00,11.45,11.46,11.4,11.45,135302.0,10.6271,10.6364,10.5807,10.6271,135302.0
2018-10-26 14:25:00,11.45,11.49,11.44,11.46,269208.0,10.6271,10.6642,10.6178,10.6364,269208.0
2018-10-26 14:30:00,11.46,11.49,11.45,11.48,152066.0,10.6364,10.6642,10.6271,10.6549,152066.0
2018-10-26 14:35:00,11.48,11.55,11.48,11.54,504229.0,10.6549,10.7199,10.6549,10.7106,504229.0
2018-10-26 14:40:00,11.54,11.55,11.46,11.47,288329.0,10.7106,10.7199,10.6364,10.6457,288329.0
2018-10-26 14:45:00,11.47,11.49,11.45,11.46,248267.0,10.6457,10.6642,10.6271,10.6364,248267.0
2018-10-26 14:50:00,11.46,11.47,11.44,11.44,120037.0,10.6364,10.6457,10.6178,10.6178,120037.0
2018-10-26 14:55:00,11.44,11.45,11.38,11.41,184741.0,10.6178,10.6271,10.5621,10.59,184741.0
2018-10-26 15:00:00,11.4,11.44,11.38,11.44,208797.0,10.5807,10.6178,10.5621,10.6178,208797.0
2018-10-26 15:05:00,11.44,11.45,11.42,11.44,246963.0,10.6178,10.6271,10.5992,10.6178,246963.0
2018-10-26 15:10:00,11.44,11.45,11.41,11.42,291216.0,10.6178,10.6271,10.59,10.5992,291216.0
2018-10-26 15:15:00,11.43,11.49,11.42,11.48,184778.0,10.6085,10.6642,10.5992,10.6549,184778.0
2018-10-26 15:20:00,11.48,11.52,11.46,11.47,200983.0,10.6549,10.6921,10.6364,10.6457,200983.0
2018-10-26 15:25:00,11.47,11.52,11.43,11.52,426078.0,10.6457,10.6921,10.6085,10.6921,426078.0
2018-10-26 15:30:00,11.52,11.53,11.47,11.48,366805.0,10.6921,10.7013,10.6457,10.6549,366805.0
2018-10-26 15:35:00,11.47,11.53,11.47,11.51,438679.0,10.6457,10.7013,10.6457,10.6828,438679.0
2018-10-26 15:40:00,11.51,11.51,11.46,11.51,774706.0,10.6828,10.6828,10.6364,10.6828,774706.0
2018-10-26 15:45:00,11.5,11.55,11.49,11.54,920269.0,10.6735,10.7199,10.6642,10.7106,920269.0
2018-10-26 15:50:00,11.54,11.58,11.53,11.54,1067652.0,10.7106,10.7477,10.7013,10.7106,1067652.0
2018-10-26 15:55:00,11.54,11.54,11.48,11.5,1156614.0,10.7106,10.7106,10.6549,10.6735,1156614.0
2018-10-29 09:30:00,11.68,11.77,11.62,11.66,427017.0,10.8406,10.9241,10.7849,10.822,427017.0
2018-10-29 09:35:00,11.66,11.66,11.53,11.55,198405.0,10.822,10.822,10.7013,10.7199,198405.0
2018-10-29 09:40:00,11.54,11.58,11.48,11.51,166836.0,10.7106,10.7477,10.6549,10.6828,166836.0
2018-10-29 09:45:00,11.51,11.6,11.49,11.53,263264.0,10.6828,10.7663,10.6642,10.7013,263264.0
2018-10-29 09:50:00,11.53,11.54,11.45,11.48,229787.0,10.7013,10.7106,10.6271,10.6549,229787.0
2018-10-29 09:55:00,11.49,11.5,11.38,11.46,528733.0,10.6642,10.6735,10.5621,10.6364,528733.0
2018-10-29 10:00:00,11.47,11.56,11.45,11.54,245971.0,10.6457,10.7292,10.6271,10.7106,245971.0
2018-10-29 10:05:00,11.55,11.57,11.53,11.55,176217.0,10.7199,10.7385,10.7013,10.7199,176217.0
2018-10-29 10:10:00,11.56,11.56,11.5,11.54,308544.0,10.7292,10.7292,10.6735,10.7106,308544.0
2018-10-29 10:15:00,11.54,11.56,11.51,11.54,201126.0,10.7106,10.7292,10.6828,10.7106,201126.0
2018-10-29 10:20:00,11.53,11.58,11.53,11.55,258635.0,10.7013,10.7477,10.7013,10.7199,258635.0
2018-10-29 10:25:00,11.54,11.58,11.54,11.55,115178.0,10.7106,10.7477,10.7106,10.7199,115178.0
2018-10-29 10:30:00,11.55,11.6,11.55,11.56,210175.0,10.7199,10.7663,10.7199,10.7292,210175.0
2018-10-29 10:35:00,11.56,11.57,11.48,11.52,182626.0,10.7292,10.7385,10.6549,10.6921,182626.0
2018-10-29 10:40:00,11.52,11.52,11.49,11.51,152610.0,10.6921,10.6921,10.6642,10.6828,152610.0
2018-10-29 10:45:00,11.51,11.54,11.5,11.54,143972.0,10.6828,10.7106,10.6735,10.7106,143972.0
2018-10-29 10:50:00,11.54,11.6,11.53,11.6,146840.0,10.7106,10.7663,10.7013,10.7663,146840.0
2018-10-29 10:55:00,11.59,11.63,11.59,11.62,244123.0,10.757,10.7942,10.757,10.7849,244123.0
2018-10-29 11:00:00,11.63,11.67,11.61,11.62,295101.0,10.7942,10.8313,10.7756,10.7849,295101.0
2018-10-29 11:05:00,11.61,11.67,11.61,11.65,194894.0,10.7756,10.8313,10.7756,10.8127,194894.0
2018-10-29 11:10:00,11.65,11.67,11.62,11.62,292182.0,10.8127,10.8313,10.7849,10.7849,292182.0
2018-10-29 11:15:00,11.62,11.62,11.54,11.54,422431.0,10.7849,10.7849,10.7106,10.7106,422431.0
2018-10-29 11:20:00,11.54,11.55,11.49,11.54,342545.0,10.7106,10.7199,10.6642,10.7106,342545.0
2018-10-29 11:25:00,11.55,11.58,11.55,11.58,87134.0,10.7199,10.7477,10.7199,10.7477,87134.0
2018-10-29 11:30:00,11.58,11.61,11.56,11.6,153559.0,10.7477,10.7756,10.7292,10.7663,153559.0
2018-10-29 11:35:00,11.6,11.61,11.57,11.59,131444.0,10.7663,10.7756,10.7385,10.757,131444.0
2018-10-29 11:40:00,11.59,11.63,11.57,11.6,231970.0,10.757,10.7942,10.7385,10.7663,231970.0
2018-10-29 11:45:00,11.61,11.61,11.58,11.61,189495.0,10.7756,10.7756,10.7477,10.7756,189495.0
2018-10-29 11:50:00,11.61,11.61,11.54,11.54,139103.0,10.7756,10.7756,10.7106,10.7106,139103.0
2018-10-29 11:55:00,11.54,11.58,11.52,11.57,363591.0,10.7106,10.7477,10.6921,10.7385,363591.0
2018-10-29 12:00:00,11.57,11.58,11.55,11.56,125784.0,10.7385,10.7477,10.7199,10.7292,125784.0
2018-10-29 12:05:00,11.57,11.57,11.48,11.49,225580.0,10.7385,10.7385,10.6549,10.6642,225580.0
2018-10-29 12:10:00,11.49,11.49,11.4,11.41,541879.0,10.6642,10.6642,10.5807,10.59,541879.0
2018-10-29 12:15:00,11.42,11.42,11.34,11.39,454045.0,10.5992,10.5992,10.525,10.5714,454045.0
2018-10-29 12:20:00,11.38,11.39,11.28,11.32,394922.0,10.5621,10.5714,10.4693,10.5064,394922.0
2018-10-29 12:25:00,11.32,11.38,11.31,11.37,225625.0,10.5064,10.5621,10.4972,10.5528,225625.0
2018-10-29 12:30:00,11.38,11.4,11.35,11.37,178441.0,10.5621,10.5807,10.5343,10.5528,178441.0
2018-10-29 12:35:00,11.37,11.41,11.36,11.38,152049.0,10.5528,10.59,10.5436,10.5621,152049.0
2018-10-29 12:40:00,11.38,11.43,11.38,11.42,135829.0,10.5621,10.6085,10.5621,10.5992,135829.0
2018-10-29 12:45:00,11.42,11.46,11.4,11.41,275188.0,10.5992,10.6364,10.5807,10.59,275188.0
2018-10-29 12:50:00,11.4,11.43,11.38,11.41,277155.0,10.5807,10.6085,10.5621,10.59,277155.0
2018-10-29 12:55:00,11.4,11.4,11.36,11.37,243372.0,10.5807,10.5807,10.5436,10.5528,243372.0
2018-10-29 13:00:00,11.36,11.36,11.3,11.33,462657.0,10.5436,10.5436,10.4879,10.5157,462657.0
2018-10-29 13:05:00,11.33,11.35,11.29,11.34,142682.0,10.5157,10.5343,10.4786,10.525,142682.0
2018-10-29 13:10:00,11.34,11.38,11.33,11.35,120786.0,10.525,10.5621,10.5157,10.5343,120786.0
2018-10-29 13:15:00,11.36,11.39,11.33,11.36,152845.0,10.5436,10.5714,10.5157,10.5436,152845.0
2018-10-29 13:20:00,11.37,11.37,11.33,11.35,87167.0,10.5528,10.5528,10.5157,10.5343,87167.0
2018-10-29 13:25:00,11.35,11.36,11.27,11.29,452052.0,10.5343,10.5436,10.46,10.4786,452052.0
2018-10-29 13:30:00,11.29,11.37,11.29,11.37,291737.0,10.4786,10.5528,10.4786,10.5528,291737.0
2018-10-29 13:35:00,11.37,11.37,11.33,11.34,203101.0,10.5528,10.5528,10.5157,10.525,203101.0
2018-10-29 13:40:00,11.34,11.34,11.29,11.34,241161.0,10.525,10.525,10.4786,10.525,241161.0
2018-10-29 13:45:00,11.33,11.35,11.27,11.29,220497.0,10.5157,10.5343,10.46,10.4786,220497.0
2018-10-29 13:50:00,11.29,11.34,11.28,11.33,153332.0,10.4786,10.525,10.4693,10.5157,153332.0
2018-10-29 13:55:00,11.33,11.34,11.3,11.31,158091.0,10.5157,10.525,10.4879,10.4972,158091.0
2018-10-29 14:00:00,11.32,11.35,11.3,11.35,158184.0,10.5064,10.5343,10.4879,10.5343,158184.0
2018-10-29 14:05:00,11.35,11.37,11.31,11.33,205895.0,10.5343,10.5528,10.4972,10.5157,205895.0
2018-10-29 14:10:00,11.32,11.33,11.28,11.31,373700.0,10.5064,10.5157,10.4693,10.4972,373700.0
2018-10-29 14:15:00,11.31,11.32,11.28,11.3,116046.0,10.4972,10.5064,10.4693,10.4879,116046.0
2018-10-29 14:20:00,11.3,11.31,11.28,11.28,187651.0,10.4879,10.4972,10.4693,10.4693,187651.0
2018-10-29 14:25:00,11.27,11.3,11.26,11.27,118215.0,10.46,10.4879,10.4507,10.46,118215.0
2018-10-29 14:30:00,11.28,11.28,11.15,11.16,636168.0,10.4693,10.4693,10.3486,10.3579,636168.0
2018-10-29 14:35:00,11.16,11.18,11.1,11.1,557656.0,10.3579,10.3765,10.3022,10.3022,557656.0
2018-10-29 14:40:00,11.1,11.18,11.1,11.17,246237.0,10.3022,10.3765,10.3022,10.3672,246237.0
2018-10-29 14:45:00,11.16,11.17,11.1,11.13,193875.0,10.3579,10.3672,10.3022,10.3301,193875.0
2018-10-29 14:50:00,11.12,11.13,11.08,11.11,233644.0,10.3208,10.3301,10.2837,10.3115,233644.0
2018-10-29 14:55:00,11.11,11.14,11.1,11.13,382356.0,10.3115,10.3394,10.3022,10.3301,382356.0
2018-10-29 15:00:00,11.13,11.14,11.09,11.11,220775.0,10.3301,10.3394,10.293,10.3115,220775.0
2018-10-29 15:05:00,11.11,11.12,11.08,11.1,269953.0,10.3115,10.3208,10.2837,10.3022,269953.0
2018-10-29 15:10:00,11.09,11.11,11.03,11.04,291861.0,10.293,10.3115,10.2373,10.2466,291861.0
2018-10-29 15:15:00,11.04,11.09,11.01,11.08,710185.0,10.2466,10.293,10.2187,10.2837,710185.0
2018-10-29 15:20:00,11.08,11.09,11.05,11.09,302566.0,10.2837,10.293,10.2558,10.293,302566.0
2018-10-29 15:25:00,11.09,11.11,11.06,11.07,389599.0,10.293,10.3115,10.2651,10.2744,389599.0
2018-10-29 15:30:00,11.07,11.07,11.03,11.07,583743.0,10.2744,10.2744,10.2373,10.2744,583743.0
2018-10-29 15:35:00,11.07,11.08,11.02,11.04,583551.0,10.2744,10.2837,10.228,10.2466,583551.0
2018-10-29 15:40:00,11.03,11.04,10.96,10.98,956310.0,10.2373,10.2466,10.1723,10.1909,956310.0
2018-10-29 15:45:00,10.98,11.08,10.97,11.06,817361.0,10.1909,10.2837,10.1816,10.2651,817361.0
2018-10-29 15:50:00,11.06,11.08,11.04,11.08,645464.0,10.2651,10.2837,10.2466,10.2837,645464.0
2018-10-29 15:55:00,11.08,11.1,11.06,11.09,1314746.0,10.2837,10.3022,10.2651,10.293,1314746.0
2018-10-30 09:30:00,10.99,11.08,10.95,11.08,405588.0,10.2001,10.2837,10.163,10.2837,405588.0
2018-10-30 09:35:00,11.08,11.13,11.0,11.11,408284.0,10.2837,10.3301,10.2094,10.3115,408284.0
2018-10-30 09:40:00,11.11,11.25,11.1,11.21,370081.0,10.3115,10.4415,10.3022,10.4043,370081.0
2018-10-30 09:45:00,11.21,11.3,11.16,11.3,270162.0,10.4043,10.4879,10.3579,10.4879,270162.0
2018-10-30 09:50:00,11.3,11.41,11.28,11.39,591442.0,10.4879,10.59,10.4693,10.5714,591442.0
2018-10-30 09:55:00,11.4,11.49,11.35,11.46,493959.0,10.5807,10.6642,10.5343,10.6364,493959.0
2018-10-30 10:00:00,11.46,11.47,11.38,11.42,462999.0,10.6364,10.6457,10.5621,10.5992,462999.0
2018-10-30 10:05:00,11.43,11.44,11.36,11.38,286508.0,10.6085,10.6178,10.5436,10.5621,286508.0
2018-10-30 10:10:00,11.38,11.4,11.32,11.38,349665.0,10.5621,10.5807,10.5064,10.5621,349665.0
2018-10-30 10:15:00,11.37,11.39,11.29,11.31,156631.0,10.5528,10.5714,10.4786,10.4972,156631.0
2018-10-30 10:20:00,11.31,11.35,11.25,11.29,245966.0,10.4972,10.5343,10.4415,10.4786,245966.0
2018-10-30 10:25:00,11.29,11.29,11.19,11.24,287789.0,10.4786,10.4786,10.3858,10.4322,287789.0
2018-10-30 10:30:00,11.25,11.31,11.22,11.28,191026.0,10.4415,10.4972,10.4136,10.4693,191026.0
2018-10-30 10:35:00,11.27,11.27,11.19,11.24,223946.0,10.46,10.46,10.3858,10.4322,223946.0
2018-10-30 10:40:00,11.24,11.24,11.16,11.17,282162.0,10.4322,10.4322,10.3579,10.3672,282162.0
2018-10-30 10:45:00,11.17,11.22,11.13,11.17,297698.0,10.3672,10.4136,10.3301,10.3672,297698.0
2018-10-30 10:50:00,11.17,11.21,11.15,11.18,289790.0,10.3672,10.4043,10.3486,10.3765,289790.0
2018-10-30 10:55:00,11.18,11.21,11.14,11.15,289223.0,10.3765,10.4043,10.3394,10.3486,289223.0
2018-10-30 11:00:00,11.15,11.18,11.12,11.15,132233.0,10.3486,10.3765,10.3208,10.3486,132233.0
2018-10-30 11:05:00,11.16,11.21,11.15,11.2,96833.0,10.3579,10.4043,10.3486,10.3951,96833.0
2018-10-30 11:10:00,11.2,11.24,11.18,11.21,303890.0,10.3951,10.4322,10.3765,10.4043,303890.0
2018-10-30 11:15:00,11.21,11.23,11.19,11.21,115139.0,10.4043,10.4229,10.3858,10.4043,115139.0
2018-10-30 11:20:00,11.21,11.25,11.21,11.22,97972.0,10.4043,10.4415,10.4043,10.4136,97972.0
2018-10-30 11:25:00,11.22,11.29,11.21,11.29,187289.0,10.4136,10.4786,10.4043,10.4786,187289.0
2018-10-30 11:30:00,11.28,11.3,11.24,11.28,112257.0,10.4693,10.4879,10.4322,10.4693,112257.0
2018-10-30 11:35:00,11.28,11.34,11.27,11.33,152064.0,10.4693,10.525,10.46,10.5157,152064.0
2018-10-30 11:40:00,11.33,11.36,11.31,11.33,128677.0,10.5157,10.5436,10.4972,10.5157,128677.0
2018-10-30 11:45:00,11.33,11.38,11.32,11.37,149231.0,10.5157,10.5621,10.5064,10.5528,149231.0
2018-10-30 11:50:00,11.37,11.38,11.33,11.35,121674.0,10.5528,10.5621,10.5157,10.5343,121674.0
2018-10-30 11:55:00,11.35,11.39,11.35,11.35,163915.0,10.5343,10.5714,10.5343,10.5343,163915.0
2018-10-30 12:00:00,11.35,11.38,11.33,11.36,381439.0,10.5343,10.5621,10.5157,10.5436,381439.0
2018-10-30 12:05:00,11.36,11.45,11.36,11.44,180764.0,10.5436,10.6271,10.5436,10.6178,180764.0
2018-10-30 12:10:00,11.44,11.46,11.4,11.43,184826.0,10.6178,10.6364,10.5807,10.6085,184826.0
2018-10-30 12:15:00,11.43,11.44,11.39,11.4,166746.0,10.6085,10.6178,10.5714,10.5807,166746.0
2018-10-30 12:20:00,11.4,11.43,11.39,11.42,301835.0,10.5807,10.6085,10.5714,10.5992,301835.0
2018-10-30 12:25:00,11.42,11.44,11.41,11.44,193105.0,10.5992,10.6178,10.59,10.6178,193105.0
2018-10-30 12:30:00,11.44,11.44,11.32,11.32,111333.0,10.6178,10.6178,10.5064,10.5064,111333.0
2018-10-30 12:35:00,11.33,11.36,11.32,11.33,95912.0,10.5157,10.5436,10.5064,10.5157,95912.0
2018-10-30 12:40:00,11.34,11.34,11.28,11.3,181095.0,10.525,10.525,10.4693,10.4879,181095.0
2018-10-30 12:45:00,11.3,11.32,11.28,11.3,193052.0,10.4879,10.5064,10.4693,10.4879,193052.0
2018-10-30 12:50:00,11.3,11.32,11.28,11.29,79858.0,10.4879,10.5064,10.4693,10.4786,79858.0
2018-10-30 12:55:00,11.28,11.3,11.22,11.24,193342.0,10.4693,10.4879,10.4136,10.4322,193342.0
2018-10-30 13:00:00,11.24,11.24,11.19,11.2,143718.0,10.4322,10.4322,10.3858,10.3951,143718.0
2018-10-30 13:05:00,11.2,11.23,11.15,11.16,218396.0,10.3951,10.4229,10.3486,10.3579,218396.0
2018-10-30 13:10:00,11.17,11.18,11.13,11.13,275073.0,10.3672,10.3765,10.3301,10.3301,275073.0
2018-10-30 13:15:00,11.14,11.21,11.13,11.18,259788.0,10.3394,10.4043,10.3301,10.3765,259788.0
2018-10-30 13:20:00,11.18,11.22,11.17,11.2,135772.0,10.3765,10.4136,10.3672,10.3951,135772.0
2018-10-30 13:25:00,11.2,11.21,11.15,11.17,113881.0,10.3951,10.4043,10.3486,10.3672,113881.0
2018-10-30 13:30:00,11.16,11.19,11.14,11.19,130113.0,10.3579,10.3858,10.3394,10.3858,130113.0
2018-10-30 13:35:00,11.19,11.21,11.12,11.15,290018.0,10.3858,10.4043,10.3208,10.3486,290018.0
2018-10-30 13:40:00,11.15,11.18,11.14,11.17,181689.0,10.3486,10.3765,10.3394,10.3672,181689.0
2018-10-30 13:45:00,11.18,11.18,11.14,11.14,332913.0,10.3765,10.3765,10.3394,10.3394,332913.0
2018-10-30 13:50:00,11.15,11.16,11.13,11.13,86596.0,10.3486,10.3579,10.3301,10.3301,86596.0
2018-10-30 13:55:00,11.13,11.21,11.13,11.19,268189.0,10.3301,10.4043,10.3301,10.3858,268189.0
2018-10-30 14:00:00,11.19,11.22,11.18,11.2,152380.0,10.3858,10.4136,10.3765,10.3951,152380.0
2018-10-30 14:05:00,11.21,11.25,11.2,11.2,192236.0,10.4043,10.4415,10.3951,10.3951,192236.0
2018-10-30 14:10:00,11.21,11.26,11.19,11.25,186561.0,10.4043,10.4507,10.3858,10.4415,186561.0
2018-10-30 14:15:00,11.26,11.27,11.23,11.25,177566.0,10.4507,10.46,10.4229,10.4415,177566.0
2018-10-30 14:20:00,11.25,11.31,11.23,11.29,275435.0,10.4415,10.4972,10.4229,10.4786,275435.0
2018-10-30 14:25:00,11.3,11.31,11.26,11.27,245526.0,10.4879,10.4972,10.4507,10.46,245526.0
2018-10-30 14:30:00,11.27,11.31,11.25,11.3,149103.0,10.46,10.4972,10.4415,10.4879,149103.0
2018-10-30 14:35:00,11.3,11.32,11.29,11.31,152874.0,10.4879,10.5064,10.4786,10.4972,152874.0
2018-10-30 14:40:00,11.3,11.33,11.28,11.32,215494.0,10.4879,10.5157,10.4693,10.5064,215494.0
2018-10-30 14:45:00,11.32,11.36,11.31,11.35,255445.0,10.5064,10.5436,10.4972,10.5343,255445.0
2018-10-30 14:50:00,11.35,11.4,11.35,11.37,281795.0,10.5343,10.5807,10.5343,10.5528,281795.0
2018-10-30 14:55:00,11.37,11.4,11.34,11.36,198706.0,10.5528,10.5807,10.525,10.5436,198706.0
2018-10-30 15:00:00,11.36,11.37,11.3,11.32,242131.0,10.5436,10.5528,10.4879,10.5064,242131.0
2018-10-30 15:05:00,11.32,11.35,11.31,11.33,117739.0,10.5064,10.5343,10.4972,10.5157,117739.0
2018-10-30 15:10:00,11.33,11.39,11.33,11.35,176742.0,10.5157,10.5714,10.5157,10.5343,176742.0
2018-10-30 15:15:00,11.36,11.37,11.31,11.36,318389.0,10.5436,10.5528,10.4972,10.5436,318389.0
2018-10-30 15:20:00,11.35,11.37,11.34,11.35,174971.0,10.5343,10.5528,10.525,10.5343,174971.0
2018-10-30 15:25:00,11.35,11.4,11.34,11.38,266840.0,10.5343,10.5807,10.525,10.5621,266840.0
2018-10-30 15:30:00,11.38,11.42,11.38,11.42,318353.0,10.5621,10.5992,10.5621,10.5992,318353.0
2018-10-30 15:35:00,11.42,11.42,11.37,11.38,366870.0,10.5992,10.5992,10.5528,10.5621,366870.0
2018-10-30 15:40:00,11.38,11.41,11.37,11.38,403810.0,10.5621,10.59,10.5528,10.5621,403810.0
2018-10-30 15:45:00,11.38,11.41,11.35,11.41,530224.0,10.5621,10.59,10.5343,10.59,530224.0
2018-10-30 15:50:00,11.41,11.44,11.4,11.41,563044.0,10.59,10.6178,10.5807,10.59,563044.0
2018-10-30 15:55:00,11.41,11.44,11.39,11.42,1444658.0,10.59,10.6178,10.5714,10.5992,1444658.0
2018-10-31 09:30:00,11.57,11.59,11.43,11.48,376446.0,10.7385,10.757,10.6085,10.6549,376446.0
2018-10-31 09:35:00,11.49,11.49,11.38,11.44,335489.0,10.6642,10.6642,10.5621,10.6178,335489.0
2018-10-31 09:40:00,11.44,11.51,11.42,11.48,209461.0,10.6178,10.6828,10.5992,10.6549,209461.0
2018-10-31 09:45:00,11.49,11.53,11.45,11.47,132112.0,10.6642,10.7013,10.6271,10.6457,132112.0
2018-10-31 09:50:00,11.47,11.56,11.46,11.56,225370.0,10.6457,10.7292,10.6364,10.7292,225370.0
2018-10-31 09:55:00,11.55,11.63,11.53,11.62,275102.0,10.7199,10.7942,10.7013,10.7849,275102.0
2018-10-31 10:00:00,11.62,11.63,11.59,11.6,139222.0,10.7849,10.7942,10.757,10.7663,139222.0
2018-10-31 10:05:00,11.59,11.62,11.54,11.54,147007.0,10.757,10.7849,10.7106,10.7106,147007.0
2018-10-31 10:10:00,11.54,11.55,11.49,11.53,307928.0,10.7106,10.7199,10.6642,10.7013,307928.0
2018-10-31 10:15:00,11.53,11.59,11.52,11.59,527807.0,10.7013,10.757,10.6921,10.757,527807.0
2018-10-31 10:20:00,11.59,11.67,11.58,11.64,275431.0,10.757,10.8313,10.7477,10.8034,275431.0
2018-10-31 10:25:00,11.64,11.66,11.57,11.57,155912.0,10.8034,10.822,10.7385,10.7385,155912.0
2018-10-31 10:30:00,11.58,11.61,11.56,11.61,298003.0,10.7477,10.7756,10.7292,10.7756,298003.0
2018-10-31 10:35:00,11.61,11.69,11.59,11.68,429026.0,10.7756,10.8498,10.757,10.8406,429026.0
2018-10-31 10:40:00,11.68,11.73,11.66,11.73,248307.0,10.8406,10.887,10.822,10.887,248307.0
2018-10-31 10:45:00,11.73,11.73,11.65,11.66,356368.0,10.887,10.887,10.8127,10.822,356368.0
2018-10-31 10:50:00,11.66,11.67,11.62,11.65,345283.0,10.822,10.8313,10.7849,10.8127,345283.0
2018-10-31 10:55:00,11.65,11.65,11.61,11.63,319879.0,10.8127,10.8127,10.7756,10.7942,319879.0
2018-10-31 11:00:00,11.63,11.64,11.61,11.62,238427.0,10.7942,10.8034,10.7756,10.7849,238427.0
2018-10-31 11:05:00,11.62,11.62,11.57,11.6,300113.0,10.7849,10.7849,10.7385,10.7663,300113.0
2018-10-31 11:10:00,11.59,11.63,11.59,11.62,510351.0,10.757,10.7942,10.757,10.7849,510351.0
2018-10-31 11:15:00,11.62,11.63,11.6,11.63,143436.0,10.7849,10.7942,10.7663,10.7942,143436.0
2018-10-31 11:20:00,11.63,11.72,11.62,11.72,316356.0,10.7942,10.8777,10.7849,10.8777,316356.0
2018-10-31 11:25:00,11.71,11.75,11.71,11.71,315938.0,10.8684,10.9055,10.8684,10.8684,315938.0
2018-10-31 11:30:00,11.72,11.74,11.7,11.71,163387.0,10.8777,10.8962,10.8591,10.8684,163387.0
2018-10-31 11:35:00,11.71,11.75,11.7,11.74,192924.0,10.8684,10.9055,10.8591,10.8962,192924.0
2018-10-31 11:40:00,11.73,11.75,11.71,11.71,187479.0,10.887,10.9055,10.8684,10.8684,187479.0
2018-10-31 11:45:00,11.72,11.77,11.71,11.75,270876.0,10.8777,10.9241,10.8684,10.9055,270876.0
2018-10-31 11:50:00,11.75,11.78,11.74,11.77,255914.0,10.9055,10.9334,10.8962,10.9241,255914.0
2018-10-31 11:55:00,11.76,11.77,11.7,11.71,228128.0,10.9148,10.9241,10.8591,10.8684,228128.0
2018-10-31 12:00:00,11.71,11.72,11.62,11.63,170036.0,10.8684,10.8777,10.7849,10.7942,170036.0
2018-10-31 12:05:00,11.62,11.63,11.6,11.63,160635.0,10.7849,10.7942,10.7663,10.7942,160635.0
2018-10-31 12:10:00,11.63,11.66,11.62,11.66,117004.0,10.7942,10.822,10.7849,10.822,117004.0
2018-10-31 12:15:00,11.66,11.66,11.63,11.65,178043.0,10.822,10.822,10.7942,10.8127,178043.0
2018-10-31 12:20:00,11.65,11.71,11.64,11.7,429374.0,10.8127,10.8684,10.8034,10.8591,429374.0
2018-10-31 12:25:00,11.69,11.7,11.65,11.65,155388.0,10.8498,10.8591,10.8127,10.8127,155388.0
2018-10-31 12:30:00,11.65,11.68,11.64,11.67,134133.0,10.8127,10.8406,10.8034,10.8313,134133.0
2018-10-31 12:35:00,11.67,11.7,11.64,11.64,167190.0,10.8313,10.8591,10.8034,10.8034,167190.0
2018-10-31 12:40:00,11.65,11.67,11.62,11.67,322060.0,10.8127,10.8313,10.7849,10.8313,322060.0
2018-10-31 12:45:00,11.67,11.68,11.65,11.65,92532.0,10.8313,10.8406,10.8127,10.8127,92532.0
2018-10-31 12:50:00,11.65,11.66,11.63,11.66,107787.0,10.8127,10.822,10.7942,10.822,107787.0
2018-10-31 12:55:00,11.66,11.72,11.66,11.71,373471.0,10.822,10.8777,10.822,10.8684,373471.0
2018-10-31 13:00:00,11.71,11.72,11.69,11.71,351297.0,10.8684,10.8777,10.8498,10.8684,351297.0
2018-10-31 13:05:00,11.71,11.72,11.66,11.68,212405.0,10.8684,10.8777,10.822,10.8406,212405.0
2018-10-31 13:10:00,11.68,11.72,11.67,11.69,215891.0,10.8406,10.8777,10.8313,10.8498,215891.0
2018-10-31 13:15:00,11.7,11.7,11.66,11.67,152054.0,10.8591,10.8591,10.822,10.8313,152054.0
2018-10-31 13:20:00,11.66,11.67,11.63,11.63,89482.0,10.822,10.8313,10.7942,10.7942,89482.0
2018-10-31 13:25:00,11.63,11.65,11.58,11.58,348162.0,10.7942,10.8127,10.7477,10.7477,348162.0
2018-10-31 13:30:00,11.58,11.59,11.56,11.57,131787.0,10.7477,10.757,10.7292,10.7385,131787.0
2018-10-31 13:35:00,11.57,11.58,11.53,11.58,157929.0,10.7385,10.7477,10.7013,10.7477,157929.0
2018-10-31 13:40:00,11.58,11.6,11.56,11.6,100807.0,10.7477,10.7663,10.7292,10.7663,100807.0
2018-10-31 13:45:00,11.59,11.61,11.56,11.58,180845.0,10.757,10.7756,10.7292,10.7477,180845.0
2018-10-31 13:50:00,11.58,11.58,11.56,11.58,50980.0,10.7477,10.7477,10.7292,10.7477,50980.0
2018-10-31 13:55:00,11.58,11.6,11.57,11.59,178108.0,10.7477,10.7663,10.7385,10.757,178108.0
2018-10-31 14:00:00,11.6,11.6,11.57,11.59,132635.0,10.7663,10.7663,10.7385,10.757,132635.0
2018-10-31 14:05:00,11.59,11.61,11.58,11.59,179743.0,10.757,10.7756,10.7477,10.757,179743.0
2018-10-31 14:10:00,11.59,11.63,11.58,11.63,156829.0,10.757,10.7942,10.7477,10.7942,156829.0
2018-10-31 14:15:00,11.62,11.66,11.62,11.66,427478.0,10.7849,10.822,10.7849,10.822,427478.0
2018-10-31 14:20:00,11.65,11.69,11.65,11.66,194226.0,10.8127,10.8498,10.8127,10.822,194226.0
2018-10-31 14:25:00,11.66,11.66,11.63,11.65,82249.0,10.822,10.822,10.7942,10.8127,82249.0
2018-10-31 14:30:00,11.65,11.68,11.64,11.68,88055.0,10.8127,10.8406,10.8034,10.8406,88055.0
2018-10-31 14:35:00,11.68,11.7,11.66,11.7,181057.0,10.8406,10.8591,10.822,10.8591,181057.0
2018-10-31 14:40:00,11.7,11.72,11.69,11.69,147335.0,10.8591,10.8777,10.8498,10.8498,147335.0
2018-10-31 14:45:00,11.7,11.7,11.65,11.66,177177.0,10.8591,10.8591,10.8127,10.822,177177.0
2018-10-31 14:50:00,11.66,11.68,11.65,11.68,116284.0,10.822,10.8406,10.8127,10.8406,116284.0
2018-10-31 14:55:00,11.68,11.69,11.67,11.69,68336.0,10.8406,10.8498,10.8313,10.8498,68336.0
2018-10-31 15:00:00,11.69,11.71,11.68,11.71,149025.0,10.8498,10.8684,10.8406,10.8684,149025.0
2018-10-31 15:05:00,11.7,11.73,11.7,11.7,168917.0,10.8591,10.887,10.8591,10.8591,168917.0
2018-10-31 15:10:00,11.7,11.71,11.7,11.7,104147.0,10.8591,10.8684,10.8591,10.8591,104147.0
2018-10-31 15:15:00,11.7,11.73,11.67,11.71,317498.0,10.8591,10.887,10.8313,10.8684,317498.0
2018-10-31 15:20:00,11.72,11.72,11.69,11.7,192252.0,10.8777,10.8777,10.8498,10.8591,192252.0
2018-10-31 15:25:00,11.7,11.71,11.66,11.7,132399.0,10.8591,10.8684,10.822,10.8591,132399.0
2018-10-31 15:30:00,11.69,11.7,11.67,11.67,156962.0,10.8498,10.8591,10.8313,10.8313,156962.0
2018-10-31 15:35:00,11.68,11.69,11.66,11.67,269526.0,10.8406,10.8498,10.822,10.8313,269526.0
2018-10-31 15:40:00,11.67,11.68,11.66,11.66,320263.0,10.8313,10.8406,10.822,10.822,320263.0
2018-10-31 15:45:00,11.67,11.68,11.65,11.67,505073.0,10.8313,10.8406,10.8127,10.8313,505073.0
2018-10-31 15:50:00,11.67,11.69,11.66,11.67,585762.0,10.8313,10.8498,10.822,10.8313,585762.0
2018-10-31 15:55:00,11.68,11.68,11.65,11.65,1075731.0,10.8406,10.8406,10.8127,10.8127,1075731.0
2018-11-01 09:30:00,11.86,11.9,11.8,11.87,661538.0,11.0076,11.0447,10.9519,11.0169,661538.0
2018-11-01 09:35:00,11.87,11.98,11.86,11.9,747558.0,11.0169,11.119,11.0076,11.0447,747558.0
2018-11-01 09:40:00,11.9,11.9,11.82,11.88,196216.0,11.0447,11.0447,10.9705,11.0262,196216.0
2018-11-01 09:45:00,11.88,11.91,11.83,11.84,204641.0,11.0262,11.054,10.9798,10.9891,204641.0
2018-11-01 09:50:00,11.83,11.89,11.81,11.88,104040.0,10.9798,11.0355,10.9612,11.0262,104040.0
2018-11-01 09:55:00,11.89,11.9,11.82,11.83,129182.0,11.0355,11.0447,10.9705,10.9798,129182.0
2018-11-01 10:00:00,11.83,11.87,11.82,11.85,121263.0,10.9798,11.0169,10.9705,10.9983,121263.0
2018-11-01 10:05:00,11.85,11.86,11.76,11.82,124490.0,10.9983,11.0076,10.9148,10.9705,124490.0
2018-11-01 10:10:00,11.83,12.06,11.82,12.05,756379.0,10.9798,11.1932,10.9705,11.184,756379.0
2018-11-01 10:15:00,12.06,12.11,12.01,12.05,799835.0,11.1932,11.2397,11.1468,11.184,799835.0
2018-11-01 10:20:00,12.04,12.1,12.02,12.09,327834.0,11.1747,11.2304,11.1561,11.2211,327834.0
2018-11-01 10:25:00,12.09,12.15,12.09,12.12,476866.0,11.2211,11.2768,11.2211,11.2489,476866.0
2018-11-01 10:30:00,12.12,12.16,12.09,12.13,771871.0,11.2489,11.2861,11.2211,11.2582,771871.0
2018-11-01 10:35:00,12.14,12.22,12.13,12.19,1004514.0,11.2675,11.3417,11.2582,11.3139,1004514.0
2018-11-01 10:40:00,12.18,12.28,12.17,12.25,724630.0,11.3046,11.3974,11.2953,11.3696,724630.0
2018-11-01 10:45:00,12.25,12.28,12.2,12.26,509160.0,11.3696,11.3974,11.3232,11.3789,509160.0
2018-11-01 10:50:00,12.26,12.33,12.26,12.28,362994.0,11.3789,11.4438,11.3789,11.3974,362994.0
2018-11-01 10:55:00,12.28,12.29,12.23,12.26,162185.0,11.3974,11.4067,11.351,11.3789,162185.0
2018-11-01 11:00:00,12.26,12.26,12.19,12.22,503808.0,11.3789,11.3789,11.3139,11.3417,503808.0
2018-11-01 11:05:00,12.23,12.29,12.23,12.27,265516.0,11.351,11.4067,11.351,11.3882,265516.0
2018-11-01 11:10:00,12.27,12.28,12.23,12.26,215103.0,11.3882,11.3974,11.351,11.3789,215103.0
2018-11-01 11:15:00,12.27,12.3,12.23,12.3,127652.0,11.3882,11.416,11.351,11.416,127652.0
2018-11-01 11:20:00,12.3,12.35,12.29,12.34,246312.0,11.416,11.4624,11.4067,11.4531,246312.0
2018-11-01 11:25:00,12.34,12.35,12.33,12.35,169156.0,11.4531,11.4624,11.4438,11.4624,169156.0
2018-11-01 11:30:00,12.35,12.35,12.3,12.33,258024.0,11.4624,11.4624,11.416,11.4438,258024.0
2018-11-01 11:35:00,12.32,12.4,12.32,12.37,221780.0,11.4346,11.5088,11.4346,11.481,221780.0
2018-11-01 11:40:00,12.37,12.45,12.36,12.45,270268.0,11.481,11.5552,11.4717,11.5552,270268.0
2018-11-01 11:45:00,12.45,12.47,12.41,12.42,539512.0,11.5552,11.5738,11.5181,11.5274,539512.0
2018-11-01 11:50:00,12.41,12.42,12.33,12.37,252381.0,11.5181,11.5274,11.4438,11.481,252381.0
2018-11-01 11:55:00,12.37,12.38,12.3,12.31,206533.0,11.481,11.4902,11.416,11.4253,206533.0
2018-11-01 12:00:00,12.32,12.32,12.24,12.25,182492.0,11.4346,11.4346,11.3603,11.3696,182492.0
2018-11-01 12:05:00,12.25,12.33,12.24,12.33,238487.0,11.3696,11.4438,11.3603,11.4438,238487.0
2018-11-01 12:10:00,12.33,12.35,12.31,12.32,173396.0,11.4438,11.4624,11.4253,11.4346,173396.0
2018-11-01 12:15:00,12.33,12.34,12.3,12.34,201751.0,11.4438,11.4531,11.416,11.4531,201751.0
2018-11-01 12:20:00,12.34,12.36,12.32,12.36,128082.0,11.4531,11.4717,11.4346,11.4717,128082.0
2018-11-01 12:25:00,12.35,12.36,12.32,12.34,160230.0,11.4624,11.4717,11.4346,11.4531,160230.0
2018-11-01 12:30:00,12.34,12.36,12.32,12.33,164103.0,11.4531,11.4717,11.4346,11.4438,164103.0
2018-11-01 12:35:00,12.33,12.35,12.32,12.35,157232.0,11.4438,11.4624,11.4346,11.4624,157232.0
2018-11-01 12:40:00,12.34,12.36,12.33,12.36,83874.0,11.4531,11.4717,11.4438,11.4717,83874.0
2018-11-01 12:45:00,12.36,12.36,12.32,12.36,111984.0,11.4717,11.4717,11.4346,11.4717,111984.0
2018-11-01 12:50:00,12.36,12.37,12.33,12.35,103282.0,11.4717,11.481,11.4438,11.4624,103282.0
2018-11-01 12:55:00,12.35,12.35,12.3,12.33,144538.0,11.4624,11.4624,11.416,11.4438,144538.0
2018-11-01 13:00:00,12.33,12.34,12.28,12.29,117577.0,11.4438,11.4531,11.3974,11.4067,117577.0
2018-11-01 13:05:00,12.29,12.29,12.23,12.24,99455.0,11.4067,11.4067,11.351,11.3603,99455.0
2018-11-01 13:10:00,12.24,12.29,12.24,12.29,77923.0,11.3603,11.4067,11.3603,11.4067,77923.0
2018-11-01 13:15:00,12.28,12.33,12.27,12.32,129506.0,11.3974,11.4438,11.3882,11.4346,129506.0
2018-11-01 13:20:00,12.32,12.33,12.3,12.3,112010.0,11.4346,11.4438,11.416,11.416,112010.0
2018-11-01 13:25:00,12.3,12.34,12.29,12.34,55252.0,11.416,11.4531,11.4067,11.4531,55252.0
2018-11-01 13:30:00,12.34,12.35,12.3,12.32,88884.0,11.4531,11.4624,11.416,11.4346,88884.0
2018-11-01 13:35:00,12.32,12.32,12.26,12.27,119680.0,11.4346,11.4346,11.3789,11.3882,119680.0
2018-11-01 13:40:00,12.26,12.29,12.24,12.26,120848.0,11.3789,11.4067,11.3603,11.3789,120848.0
2018-11-01 13:45:00,12.26,12.27,12.21,12.23,104952.0,11.3789,11.3882,11.3325,11.351,104952.0
2018-11-01 13:50:00,12.23,12.23,12.19,12.22,87093.0,11.351,11.351,11.3139,11.3417,87093.0
2018-11-01 13:55:00,12.22,12.22,12.17,12.2,255781.0,11.3417,11.3417,11.2953,11.3232,255781.0
2018-11-01 14:00:00,12.2,12.26,12.19,12.25,147889.0,11.3232,11.3789,11.3139,11.3696,147889.0
2018-11-01 14:05:00,12.25,12.25,12.21,12.23,103560.0,11.3696,11.3696,11.3325,11.351,103560.0
2018-11-01 14:10:00,12.23,12.26,12.22,12.25,73411.0,11.351,11.3789,11.3417,11.3696,73411.0
2018-11-01 14:15:00,12.24,12.25,12.21,12.22,97712.0,11.3603,11.3696,11.3325,11.3417,97712.0
2018-11-01 14:20:00,12.23,12.26,12.22,12.26,66099.0,11.351,11.3789,11.3417,11.3789,66099.0
2018-11-01 14:25:00,12.25,12.26,12.24,12.26,124946.0,11.3696,11.3789,11.3603,11.3789,124946.0
2018-11-01 14:30:00,12.26,12.26,12.25,12.26,150331.0,11.3789,11.3789,11.3696,11.3789,150331.0
2018-11-01 14:35:00,12.26,12.3,12.25,12.29,107914.0,11.3789,11.416,11.3696,11.4067,107914.0
2018-11-01 14:40:00,12.28,12.29,12.27,12.28,44521.0,11.3974,11.4067,11.3882,11.3974,44521.0
2018-11-01 14:45:00,12.29,12.3,12.26,12.27,71602.0,11.4067,11.416,11.3789,11.3882,71602.0
2018-11-01 14:50:00,12.26,12.28,12.26,12.27,48973.0,11.3789,11.3974,11.3789,11.3882,48973.0
2018-11-01 14:55:00,12.27,12.27,12.25,12.27,103663.0,11.3882,11.3882,11.3696,11.3882,103663.0
2018-11-01 15:00:00,12.26,12.27,12.25,12.26,205747.0,11.3789,11.3882,11.3696,11.3789,205747.0
2018-11-01 15:05:00,12.25,12.27,12.25,12.27,118316.0,11.3696,11.3882,11.3696,11.3882,118316.0
2018-11-01 15:10:00,12.27,12.27,12.25,12.27,76904.0,11.3882,11.3882,11.3696,11.3882,76904.0
2018-11-01 15:15:00,12.27,12.28,12.26,12.26,126044.0,11.3882,11.3974,11.3789,11.3789,126044.0
2018-11-01 15:20:00,12.27,12.27,12.25,12.27,127094.0,11.3882,11.3882,11.3696,11.3882,127094.0
2018-11-01 15:25:00,12.26,12.29,12.26,12.28,147732.0,11.3789,11.4067,11.3789,11.3974,147732.0
2018-11-01 15:30:00,12.27,12.28,12.25,12.25,163057.0,11.3882,11.3974,11.3696,11.3696,163057.0
2018-11-01 15:35:00,12.25,12.28,12.25,12.26,203671.0,11.3696,11.3974,11.3696,11.3789,203671.0
2018-11-01 15:40:00,12.26,12.29,12.25,12.29,336934.0,11.3789,11.4067,11.3696,11.4067,336934.0
2018-11-01 15:45:00,12.29,12.29,12.25,12.26,391805.0,11.4067,11.4067,11.3696,11.3789,391805.0
2018-11-01 15:50:00,12.25,12.28,12.25,12.27,486665.0,11.3696,11.3974,11.3696,11.3882,486665.0
2018-11-01 15:55:00,12.28,12.29,12.26,12.28,1371556.0,11.3974,11.4067,11.3789,11.3974,1371556.0
2018-11-02 09:30:00,12.48,12.49,12.26,12.26,616082.0,11.5831,11.5923,11.3789,11.3789,616082.0
2018-11-02 09:35:00,12.27,12.35,12.25,12.32,408394.0,11.3882,11.4624,11.3696,11.4346,408394.0
2018-11-02 09:40:00,12.31,12.45,12.3,12.43,401147.0,11.4253,11.5552,11.416,11.5367,401147.0
2018-11-02 09:45:00,12.43,12.69,12.42,12.63,910878.0,11.5367,11.778,11.5274,11.7223,910878.0
2018-11-02 09:50:00,12.64,12.64,12.48,12.49,392627.0,11.7316,11.7316,11.5831,11.5923,392627.0
2018-11-02 09:55:00,12.49,12.52,12.38,12.44,204672.0,11.5923,11.6202,11.4902,11.5459,204672.0
2018-11-02 10:00:00,12.44,12.49,12.41,12.45,233286.0,11.5459,11.5923,11.5181,11.5552,233286.0
2018-11-02 10:05:00,12.45,12.49,12.44,12.48,478246.0,11.5552,11.5923,11.5459,11.5831,478246.0
2018-11-02 10:10:00,12.48,12.55,12.46,12.54,248254.0,11.5831,11.648,11.5645,11.6388,248254.0
2018-11-02 10:15:00,12.53,12.56,12.45,12.56,234410.0,11.6295,11.6573,11.5552,11.6573,234410.0
2018-11-02 10:20:00,12.56,12.6,12.45,12.46,164227.0,11.6573,11.6944,11.5552,11.5645,164227.0
2018-11-02 10:25:00,12.46,12.5,12.38,12.38,145359.0,11.5645,11.6016,11.4902,11.4902,145359.0
2018-11-02 10:30:00,12.38,12.42,12.3,12.31,308895.0,11.4902,11.5274,11.416,11.4253,308895.0
2018-11-02 10:35:00,12.31,12.34,12.29,12.32,143201.0,11.4253,11.4531,11.4067,11.4346,143201.0
2018-11-02 10:40:00,12.32,12.33,12.26,12.31,105690.0,11.4346,11.4438,11.3789,11.4253,105690.0
2018-11-02 10:45:00,12.32,12.34,12.3,12.33,68033.0,11.4346,11.4531,11.416,11.4438,68033.0
2018-11-02 10:50:00,12.32,12.41,12.32,12.39,217665.0,11.4346,11.5181,11.4346,11.4995,217665.0
2018-11-02 10:55:00,12.39,12.45,12.38,12.45,188170.0,11.4995,11.5552,11.4902,11.5552,188170.0
2018-11-02 11:00:00,12.44,12.45,12.39,12.41,241934.0,11.5459,11.5552,11.4995,11.5181,241934.0
2018-11-02 11:05:00,12.4,12.43,12.34,12.38,113284.0,11.5088,11.5367,11.4531,11.4902,113284.0
2018-11-02 11:10:00,12.38,12.42,12.32,12.33,117294.0,11.4902,11.5274,11.4346,11.4438,117294.0
2018-11-02 11:15:00,12.33,12.35,12.29,12.31,132517.0,11.4438,11.4624,11.4067,11.4253,132517.0
2018-11-02 11:20:00,12.31,12.32,12.26,12.29,165711.0,11.4253,11.4346,11.3789,11.4067,165711.0
2018-11-02 11:25:00,12.29,12.3,12.22,12.27,295396.0,11.4067,11.416,11.3417,11.3882,295396.0
2018-11-02 11:30:00,12.28,12.32,12.25,12.25,240655.0,11.3974,11.4346,11.3696,11.3696,240655.0
2018-11-02 11:35:00,12.25,12.29,12.24,12.27,190147.0,11.3696,11.4067,11.3603,11.3882,190147.0
2018-11-02 11:40:00,12.28,12.29,12.24,12.25,99708.0,11.3974,11.4067,11.3603,11.3696,99708.0
2018-11-02 11:45:00,12.24,12.25,12.18,12.23,230652.0,11.3603,11.3696,11.3046,11.351,230652.0
2018-11-02 11:50:00,12.24,12.26,12.21,12.22,93046.0,11.3603,11.3789,11.3325,11.3417,93046.0
2018-11-02 11:55:00,12.22,12.25,12.21,12.24,66696.0,11.3417,11.3696,11.3325,11.3603,66696.0
2018-11-02 12:00:00,12.24,12.25,12.16,12.18,150858.0,11.3603,11.3696,11.2861,11.3046,150858.0
2018-11-02 12:05:00,12.18,12.18,12.12,12.18,251349.0,11.3046,11.3046,11.2489,11.3046,251349.0
2018-11-02 12:10:00,12.17,12.24,12.17,12.22,257790.0,11.2953,11.3603,11.2953,11.3417,257790.0
2018-11-02 12:15:00,12.22,12.26,12.21,12.26,112758.0,11.3417,11.3789,11.3325,11.3789,112758.0
2018-11-02 12:20:00,12.25,12.26,12.21,12.24,116183.0,11.3696,11.3789,11.3325,11.3603,116183.0
2018-11-02 12:25:00,12.23,12.26,12.22,12.25,110940.0,11.351,11.3789,11.3417,11.3696,110940.0
2018-11-02 12:30:00,12.25,12.26,12.14,12.17,189487.0,11.3696,11.3789,11.2675,11.2953,189487.0
2018-11-02 12:35:00,12.17,12.17,12.05,12.05,170347.0,11.2953,11.2953,11.184,11.184,170347.0
2018-11-02 12:40:00,12.05,12.11,12.05,12.1,296735.0,11.184,11.2397,11.184,11.2304,296735.0
2018-11-02 12:45:00,12.11,12.13,12.07,12.12,219687.0,11.2397,11.2582,11.2025,11.2489,219687.0
2018-11-02 12:50:00,12.12,12.14,12.06,12.07,121213.0,11.2489,11.2675,11.1932,11.2025,121213.0
2018-11-02 12:55:00,12.06,12.08,12.03,12.07,221493.0,11.1932,11.2118,11.1654,11.2025,221493.0
2018-11-02 13:00:00,12.08,12.08,12.05,12.05,89550.0,11.2118,11.2118,11.184,11.184,89550.0
2018-11-02 13:05:00,12.05,12.09,12.03,12.08,107853.0,11.184,11.2211,11.1654,11.2118,107853.0
2018-11-02 13:10:00,12.08,12.12,12.06,12.1,172584.0,11.2118,11.2489,11.1932,11.2304,172584.0
2018-11-02 13:15:00,12.11,12.12,12.08,12.1,109224.0,11.2397,11.2489,11.2118,11.2304,109224.0
2018-11-02 13:20:00,12.09,12.14,12.09,12.11,133245.0,11.2211,11.2675,11.2211,11.2397,133245.0
2018-11-02 13:25:00,12.11,12.12,12.08,12.1,59961.0,11.2397,11.2489,11.2118,11.2304,59961.0
2018-11-02 13:30:00,12.1,12.11,12.06,12.06,79178.0,11.2304,11.2397,11.1932,11.1932,79178.0
2018-11-02 13:35:00,12.06,12.07,12.03,12.04,180470.0,11.1932,11.2025,11.1654,11.1747,180470.0
2018-11-02 13:40:00,12.04,12.09,12.03,12.07,178426.0,11.1747,11.2211,11.1654,11.2025,178426.0
2018-11-02 13:45:00,12.07,12.09,12.06,12.07,118308.0,11.2025,11.2211,11.1932,11.2025,118308.0
2018-11-02 13:50:00,12.07,12.07,12.03,12.04,138860.0,11.2025,11.2025,11.1654,11.1747,138860.0
2018-11-02 13:55:00,12.04,12.05,12.02,12.03,106384.0,11.1747,11.184,11.1561,11.1654,106384.0
2018-11-02 14:00:00,12.03,12.05,12.02,12.03,99905.0,11.1654,11.184,11.1561,11.1654,99905.0
2018-11-02 14:05:00,12.03,12.05,12.01,12.03,118600.0,11.1654,11.184,11.1468,11.1654,118600.0
2018-11-02 14:10:00,12.03,12.06,12.02,12.06,97389.0,11.1654,11.1932,11.1561,11.1932,97389.0
2018-11-02 14:15:00,12.05,12.1,12.05,12.08,112928.0,11.184,11.2304,11.184,11.2118,112928.0
2018-11-02 14:20:00,12.07,12.08,12.02,12.02,82222.0,11.2025,11.2118,11.1561,11.1561,82222.0
2018-11-02 14:25:00,12.03,12.21,12.0,12.19,343967.0,11.1654,11.3325,11.1376,11.3139,343967.0
2018-11-02 14:30:00,12.18,12.19,12.13,12.16,261269.0,11.3046,11.3139,11.2582,11.2861,261269.0
2018-11-02 14:35:00,12.16,12.16,12.13,12.13,117707.0,11.2861,11.2861,11.2582,11.2582,117707.0
2018-11-02 14:40:00,12.13,12.23,12.13,12.19,235796.0,11.2582,11.351,11.2582,11.3139,235796.0
2018-11-02 14:45:00,12.19,12.22,12.19,12.2,130613.0,11.3139,11.3417,11.3139,11.3232,130613.0
2018-11-02 14:50:00,12.21,12.23,12.2,12.21,95167.0,11.3325,11.351,11.3232,11.3325,95167.0
2018-11-02 14:55:00,12.22,12.26,12.21,12.25,704425.0,11.3417,11.3789,11.3325,11.3696,704425.0
2018-11-02 15:00:00,12.25,12.27,12.19,12.21,196745.0,11.3696,11.3882,11.3139,11.3325,196745.0
2018-11-02 15:05:00,12.22,12.28,12.19,12.24,188090.0,11.3417,11.3974,11.3139,11.3603,188090.0
2018-11-02 15:10:00,12.23,12.29,12.23,12.26,153091.0,11.351,11.4067,11.351,11.3789,153091.0
2018-11-02 15:15:00,12.27,12.28,12.23,12.25,187310.0,11.3882,11.3974,11.351,11.3696,187310.0
2018-11-02 15:20:00,12.24,12.28,12.24,12.26,153104.0,11.3603,11.3974,11.3603,11.3789,153104.0
2018-11-02 15:25:00,12.27,12.27,12.22,12.23,161461.0,11.3882,11.3882,11.3417,11.351,161461.0
2018-11-02 15:30:00,12.23,12.24,12.2,12.23,254183.0,11.351,11.3603,11.3232,11.351,254183.0
2018-11-02 15:35:00,12.23,12.24,12.21,12.24,213289.0,11.351,11.3603,11.3325,11.3603,213289.0
2018-11-02 15:40:00,12.24,12.26,12.22,12.24,302358.0,11.3603,11.3789,11.3417,11.3603,302358.0
2018-11-02 15:45:00,12.23,12.24,12.21,12.24,361493.0,11.351,11.3603,11.3325,11.3603,361493.0
2018-11-02 15:50:00,12.24,12.27,12.23,12.26,620006.0,11.3603,11.3882,11.351,11.3789,620006.0
2018-11-02 15:55:00,12.25,12.26,12.22,12.24,812486.0,11.3696,11.3789,11.3417,11.3603,812486.0
2018-11-05 09:30:00,12.2,12.33,12.16,12.32,387156.0,11.3232,11.4438,11.2861,11.4346,387156.0
2018-11-05 09:35:00,12.32,12.33,12.16,12.2,300282.0,11.4346,11.4438,11.2861,11.3232,300282.0
2018-11-05 09:40:00,12.2,12.24,12.14,12.14,125986.0,11.3232,11.3603,11.2675,11.2675,125986.0
2018-11-05 09:45:00,12.15,12.22,12.13,12.18,104358.0,11.2768,11.3417,11.2582,11.3046,104358.0
2018-11-05 09:50:00,12.19,12.31,12.18,12.28,146238.0,11.3139,11.4253,11.3046,11.3974,146238.0
2018-11-05 09:55:00,12.28,12.32,12.24,12.26,72685.0,11.3974,11.4346,11.3603,11.3789,72685.0
2018-11-05 10:00:00,12.26,12.32,12.25,12.3,69776.0,11.3789,11.4346,11.3696,11.416,69776.0
2018-11-05 10:05:00,12.31,12.32,12.25,12.26,185029.0,11.4253,11.4346,11.3696,11.3789,185029.0
2018-11-05 10:10:00,12.25,12.29,12.19,12.29,244454.0,11.3696,11.4067,11.3139,11.4067,244454.0
2018-11-05 10:15:00,12.28,12.29,12.23,12.25,106135.0,11.3974,11.4067,11.351,11.3696,106135.0
2018-11-05 10:20:00,12.25,12.26,12.2,12.25,97996.0,11.3696,11.3789,11.3232,11.3696,97996.0
2018-11-05 10:25:00,12.25,12.28,12.21,12.27,75383.0,11.3696,11.3974,11.3325,11.3882,75383.0
2018-11-05 10:30:00,12.27,12.3,12.23,12.24,108485.0,11.3882,11.416,11.351,11.3603,108485.0
2018-11-05 10:35:00,12.24,12.25,12.17,12.17,115346.0,11.3603,11.3696,11.2953,11.2953,115346.0
2018-11-05 10:40:00,12.17,12.22,12.15,12.21,154396.0,11.2953,11.3417,11.2768,11.3325,154396.0
2018-11-05 10:45:00,12.21,12.23,12.17,12.2,111471.0,11.3325,11.351,11.2953,11.3232,111471.0
2018-11-05 10:50:00,12.2,12.25,12.18,12.24,61329.0,11.3232,11.3696,11.3046,11.3603,61329.0
2018-11-05 10:55:00,12.25,12.29,12.22,12.26,73416.0,11.3696,11.4067,11.3417,11.3789,73416.0
2018-11-05 11:00:00,12.26,12.29,12.25,12.26,46630.0,11.3789,11.4067,11.3696,11.3789,46630.0
2018-11-05 11:05:00,12.26,12.29,12.23,12.24,60863.0,11.3789,11.4067,11.351,11.3603,60863.0
2018-11-05 11:10:00,12.24,12.25,12.2,12.21,94815.0,11.3603,11.3696,11.3232,11.3325,94815.0
2018-11-05 11:15:00,12.21,12.25,12.21,12.23,66350.0,11.3325,11.3696,11.3325,11.351,66350.0
2018-11-05 11:20:00,12.23,12.23,12.18,12.19,43776.0,11.351,11.351,11.3046,11.3139,43776.0
2018-11-05 11:25:00,12.19,12.2,12.14,12.16,178225.0,11.3139,11.3232,11.2675,11.2861,178225.0
2018-11-05 11:30:00,12.15,12.2,12.14,12.14,133839.0,11.2768,11.3232,11.2675,11.2675,133839.0
2018-11-05 11:35:00,12.14,12.16,12.12,12.13,90068.0,11.2675,11.2861,11.2489,11.2582,90068.0
2018-11-05 11:40:00,12.13,12.14,12.06,12.09,84235.0,11.2582,11.2675,11.1932,11.2211,84235.0
2018-11-05 11:45:00,12.08,12.1,12.05,12.09,80053.0,11.2118,11.2304,11.184,11.2211,80053.0
2018-11-05 11:50:00,12.08,12.16,12.08,12.15,121082.0,11.2118,11.2861,11.2118,11.2768,121082.0
2018-11-05 11:55:00,12.15,12.15,12.09,12.13,124555.0,11.2768,11.2768,11.2211,11.2582,124555.0
2018-11-05 12:00:00,12.13,12.16,12.13,12.14,53983.0,11.2582,11.2861,11.2582,11.2675,53983.0
2018-11-05 12:05:00,12.13,12.15,12.1,12.13,69249.0,11.2582,11.2768,11.2304,11.2582,69249.0
2018-11-05 12:10:00,12.13,12.13,12.09,12.1,117876.0,11.2582,11.2582,11.2211,11.2304,117876.0
2018-11-05 12:15:00,12.1,12.1,12.06,12.07,75605.0,11.2304,11.2304,11.1932,11.2025,75605.0
2018-11-05 12:20:00,12.07,12.12,12.07,12.12,52648.0,11.2025,11.2489,11.2025,11.2489,52648.0
2018-11-05 12:25:00,12.12,12.16,12.1,12.14,109729.0,11.2489,11.2861,11.2304,11.2675,109729.0
2018-11-05 12:30:00,12.14,12.15,12.12,12.13,47488.0,11.2675,11.2768,11.2489,11.2582,47488.0
2018-11-05 12:35:00,12.13,12.13,12.11,12.13,38559.0,11.2582,11.2582,11.2397,11.2582,38559.0
2018-11-05 12:40:00,12.13,12.14,12.11,12.12,49433.0,11.2582,11.2675,11.2397,11.2489,49433.0
2018-11-05 12:45:00,12.12,12.14,12.1,12.12,63980.0,11.2489,11.2675,11.2304,11.2489,63980.0
2018-11-05 12:50:00,12.13,12.15,12.11,12.12,33271.0,11.2582,11.2768,11.2397,11.2489,33271.0
2018-11-05 12:55:00,12.12,12.16,12.12,12.16,44783.0,11.2489,11.2861,11.2489,11.2861,44783.0
2018-11-05 13:00:00,12.15,12.17,12.15,12.17,47602.0,11.2768,11.2953,11.2768,11.2953,47602.0
2018-11-05 13:05:00,12.17,12.19,12.16,12.19,30708.0,11.2953,11.3139,11.2861,11.3139,30708.0
2018-11-05 13:10:00,12.19,12.19,12.15,12.17,62695.0,11.3139,11.3139,11.2768,11.2953,62695.0
2018-11-05 13:15:00,12.17,12.18,12.16,12.18,75448.0,11.2953,11.3046,11.2861,11.3046,75448.0
2018-11-05 13:20:00,12.18,12.19,12.17,12.19,46098.0,11.3046,11.3139,11.2953,11.3139,46098.0
2018-11-05 13:25:00,12.18,12.19,12.17,12.18,22169.0,11.3046,11.3139,11.2953,11.3046,22169.0
2018-11-05 13:30:00,12.18,12.19,12.16,12.17,58215.0,11.3046,11.3139,11.2861,11.2953,58215.0
2018-11-05 13:35:00,12.18,12.19,12.16,12.19,31918.0,11.3046,11.3139,11.2861,11.3139,31918.0
2018-11-05 13:40:00,12.19,12.2,12.18,12.2,40243.0,11.3139,11.3232,11.3046,11.3232,40243.0
2018-11-05 13:45:00,12.19,12.21,12.18,12.21,44491.0,11.3139,11.3325,11.3046,11.3325,44491.0
2018-11-05 13:50:00,12.21,12.21,12.18,12.2,57602.0,11.3325,11.3325,11.3046,11.3232,57602.0
2018-11-05 13:55:00,12.19,12.22,12.19,12.19,34719.0,11.3139,11.3417,11.3139,11.3139,34719.0
2018-11-05 14:00:00,12.2,12.21,12.18,12.19,62117.0,11.3232,11.3325,11.3046,11.3139,62117.0
2018-11-05 14:05:00,12.19,12.2,12.17,12.2,50238.0,11.3139,11.3232,11.2953,11.3232,50238.0
2018-11-05 14:10:00,12.2,12.2,12.18,12.18,38613.0,11.3232,11.3232,11.3046,11.3046,38613.0
2018-11-05 14:15:00,12.18,12.2,12.15,12.18,78999.0,11.3046,11.3232,11.2768,11.3046,78999.0
2018-11-05 14:20:00,12.18,12.21,12.18,12.21,75125.0,11.3046,11.3325,11.3046,11.3325,75125.0
2018-11-05 14:25:00,12.21,12.22,12.19,12.2,35201.0,11.3325,11.3417,11.3139,11.3232,35201.0
2018-11-05 14:30:00,12.21,12.21,12.17,12.18,42718.0,11.3325,11.3325,11.2953,11.3046,42718.0
2018-11-05 14:35:00,12.17,12.19,12.16,12.18,67500.0,11.2953,11.3139,11.2861,11.3046,67500.0
2018-11-05 14:40:00,12.19,12.21,12.18,12.2,81223.0,11.3139,11.3325,11.3046,11.3232,81223.0
2018-11-05 14:45:00,12.21,12.22,12.19,12.19,62129.0,11.3325,11.3417,11.3139,11.3139,62129.0
2018-11-05 14:50:00,12.2,12.24,12.19,12.24,107585.0,11.3232,11.3603,11.3139,11.3603,107585.0
2018-11-05 14:55:00,12.24,12.26,12.23,12.25,88302.0,11.3603,11.3789,11.351,11.3696,88302.0
2018-11-05 15:00:00,12.26,12.26,12.21,12.21,65931.0,11.3789,11.3789,11.3325,11.3325,65931.0
2018-11-05 15:05:00,12.22,12.23,12.21,12.21,63023.0,11.3417,11.351,11.3325,11.3325,63023.0
2018-11-05 15:10:00,12.21,12.24,12.21,12.21,81542.0,11.3325,11.3603,11.3325,11.3325,81542.0
2018-11-05 15:15:00,12.21,12.22,12.19,12.2,111993.0,11.3325,11.3417,11.3139,11.3232,111993.0
2018-11-05 15:20:00,12.2,12.21,12.17,12.17,97620.0,11.3232,11.3325,11.2953,11.2953,97620.0
2018-11-05 15:25:00,12.17,12.19,12.16,12.19,152214.0,11.2953,11.3139,11.2861,11.3139,152214.0
2018-11-05 15:30:00,12.19,12.22,12.18,12.22,120538.0,11.3139,11.3417,11.3046,11.3417,120538.0
2018-11-05 15:35:00,12.22,12.23,12.21,12.22,143439.0,11.3417,11.351,11.3325,11.3417,143439.0
2018-11-05 15:40:00,12.22,12.22,12.19,12.21,193360.0,11.3417,11.3417,11.3139,11.3325,193360.0
2018-11-05 15:45:00,12.21,12.22,12.19,12.22,179600.0,11.3325,11.3417,11.3139,11.3417,179600.0
2018-11-05 15:50:00,12.22,12.23,12.2,12.21,207659.0,11.3417,11.351,11.3232,11.3325,207659.0
2018-11-05 15:55:00,12.22,12.23,12.2,12.23,455087.0,11.3417,11.351,11.3232,11.351,455087.0
2018-11-06 09:30:00,12.23,12.35,12.19,12.34,280377.0,11.351,11.4624,11.3139,11.4531,280377.0
2018-11-06 09:35:00,12.34,12.39,12.29,12.29,160219.0,11.4531,11.4995,11.4067,11.4067,160219.0
2018-11-06 09:40:00,12.29,12.31,12.25,12.26,90946.0,11.4067,11.4253,11.3696,11.3789,90946.0
2018-11-06 09:45:00,12.27,12.29,12.24,12.29,88307.0,11.3882,11.4067,11.3603,11.4067,88307.0
2018-11-06 09:50:00,12.29,12.34,12.28,12.32,66090.0,11.4067,11.4531,11.3974,11.4346,66090.0
2018-11-06 09:55:00,12.31,12.34,12.3,12.32,60338.0,11.4253,11.4531,11.416,11.4346,60338.0
2018-11-06 10:00:00,12.32,12.33,12.25,12.26,87845.0,11.4346,11.4438,11.3696,11.3789,87845.0
2018-11-06 10:05:00,12.26,12.27,12.2,12.21,116485.0,11.3789,11.3882,11.3232,11.3325,116485.0
2018-11-06 10:10:00,12.21,12.27,12.21,12.24,73606.0,11.3325,11.3882,11.3325,11.3603,73606.0
2018-11-06 10:15:00,12.24,12.28,12.24,12.25,84254.0,11.3603,11.3974,11.3603,11.3696,84254.0
2018-11-06 10:20:00,12.25,12.28,12.23,12.28,66367.0,11.3696,11.3974,11.351,11.3974,66367.0
2018-11-06 10:25:00,12.28,12.33,12.27,12.31,127487.0,11.3974,11.4438,11.3882,11.4253,127487.0
2018-11-06 10:30:00,12.31,12.33,12.25,12.28,111077.0,11.4253,11.4438,11.3696,11.3974,111077.0
2018-11-06 10:35:00,12.28,12.3,12.25,12.26,48243.0,11.3974,11.416,11.3696,11.3789,48243.0
2018-11-06 10:40:00,12.25,12.31,12.23,12.3,73171.0,11.3696,11.4253,11.351,11.416,73171.0
2018-11-06 10:45:00,12.3,12.32,12.27,12.29,52563.0,11.416,11.4346,11.3882,11.4067,52563.0
2018-11-06 10:50:00,12.28,12.3,12.26,12.29,59654.0,11.3974,11.416,11.3789,11.4067,59654.0
2018-11-06 10:55:00,12.29,12.34,12.29,12.31,108800.0,11.4067,11.4531,11.4067,11.4253,108800.0
2018-11-06 11:00:00,12.31,12.32,12.24,12.25,478389.0,11.4253,11.4346,11.3603,11.3696,478389.0
2018-11-06 11:05:00,12.25,12.28,12.23,12.26,139998.0,11.3696,11.3974,11.351,11.3789,139998.0
2018-11-06 11:10:00,12.25,12.32,12.25,12.31,73035.0,11.3696,11.4346,11.3696,11.4253,73035.0
2018-11-06 11:15:00,12.31,12.31,12.25,12.25,60792.0,11.4253,11.4253,11.3696,11.3696,60792.0
2018-11-06 11:20:00,12.26,12.26,12.22,12.23,47311.0,11.3789,11.3789,11.3417,11.351,47311.0
2018-11-06 11:25:00,12.23,12.24,12.21,12.21,80723.0,11.351,11.3603,11.3325,11.3325,80723.0
2018-11-06 11:30:00,12.21,12.21,12.17,12.17,114281.0,11.3325,11.3325,11.2953,11.2953,114281.0
2018-11-06 11:35:00,12.18,12.2,12.17,12.18,54324.0,11.3046,11.3232,11.2953,11.3046,54324.0
2018-11-06 11:40:00,12.18,12.21,12.15,12.18,74851.0,11.3046,11.3325,11.2768,11.3046,74851.0
2018-11-06 11:45:00,12.17,12.18,12.15,12.17,73629.0,11.2953,11.3046,11.2768,11.2953,73629.0
2018-11-06 11:50:00,12.17,12.18,12.15,12.15,48221.0,11.2953,11.3046,11.2768,11.2768,48221.0
2018-11-06 11:55:00,12.16,12.21,12.15,12.2,67972.0,11.2861,11.3325,11.2768,11.3232,67972.0
2018-11-06 12:00:00,12.19,12.21,12.17,12.2,72303.0,11.3139,11.3325,11.2953,11.3232,72303.0
2018-11-06 12:05:00,12.2,12.24,12.19,12.21,60969.0,11.3232,11.3603,11.3139,11.3325,60969.0
2018-11-06 12:10:00,12.22,12.23,12.19,12.21,41501.0,11.3417,11.351,11.3139,11.3325,41501.0
2018-11-06 12:15:00,12.21,12.21,12.19,12.21,30121.0,11.3325,11.3325,11.3139,11.3325,30121.0
2018-11-06 12:20:00,12.21,12.22,12.18,12.22,61396.0,11.3325,11.3417,11.3046,11.3417,61396.0
2018-11-06 12:25:00,12.21,12.22,12.17,12.19,52442.0,11.3325,11.3417,11.2953,11.3139,52442.0
2018-11-06 12:30:00,12.2,12.22,12.18,12.21,48166.0,11.3232,11.3417,11.3046,11.3325,48166.0
2018-11-06 12:35:00,12.21,12.22,12.18,12.21,140187.0,11.3325,11.3417,11.3046,11.3325,140187.0
2018-11-06 12:40:00,12.21,12.22,12.19,12.21,110006.0,11.3325,11.3417,11.3139,11.3325,110006.0
2018-11-06 12:45:00,12.2,12.24,12.2,12.21,107594.0,11.3232,11.3603,11.3232,11.3325,107594.0
2018-11-06 12:50:00,12.21,12.21,12.18,12.2,38371.0,11.3325,11.3325,11.3046,11.3232,38371.0
2018-11-06 12:55:00,12.2,12.2,12.18,12.19,25498.0,11.3232,11.3232,11.3046,11.3139,25498.0
2018-11-06 13:00:00,12.2,12.22,12.19,12.21,55831.0,11.3232,11.3417,11.3139,11.3325,55831.0
2018-11-06 13:05:00,12.21,12.23,12.21,12.21,36333.0,11.3325,11.351,11.3325,11.3325,36333.0
2018-11-06 13:10:00,12.21,12.22,12.2,12.21,31925.0,11.3325,11.3417,11.3232,11.3325,31925.0
2018-11-06 13:15:00,12.22,12.23,12.21,12.23,28863.0,11.3417,11.351,11.3325,11.351,28863.0
2018-11-06 13:20:00,12.22,12.23,12.2,12.23,43978.0,11.3417,11.351,11.3232,11.351,43978.0
2018-11-06 13:25:00,12.23,12.23,12.21,12.21,27360.0,11.351,11.351,11.3325,11.3325,27360.0
2018-11-06 13:30:00,12.21,12.22,12.2,12.21,78835.0,11.3325,11.3417,11.3232,11.3325,78835.0
2018-11-06 13:35:00,12.21,12.23,12.21,12.23,58882.0,11.3325,11.351,11.3325,11.351,58882.0
2018-11-06 13:40:00,12.23,12.25,12.23,12.25,42312.0,11.351,11.3696,11.351,11.3696,42312.0
2018-11-06 13:45:00,12.25,12.25,12.18,12.21,437497.0,11.3696,11.3696,11.3046,11.3325,437497.0
2018-11-06 13:50:00,12.2,12.21,12.18,12.19,105977.0,11.3232,11.3325,11.3046,11.3139,105977.0
2018-11-06 13:55:00,12.19,12.19,12.15,12.16,94066.0,11.3139,11.3139,11.2768,11.2861,94066.0
2018-11-06 14:00:00,12.17,12.18,12.14,12.17,122079.0,11.2953,11.3046,11.2675,11.2953,122079.0
2018-11-06 14:05:00,12.17,12.19,12.16,12.18,41622.0,11.2953,11.3139,11.2861,11.3046,41622.0
2018-11-06 14:10:00,12.18,12.18,12.15,12.16,51957.0,11.3046,11.3046,11.2768,11.2861,51957.0
2018-11-06 14:15:00,12.16,12.16,12.14,12.16,65602.0,11.2861,11.2861,11.2675,11.2861,65602.0
2018-11-06 14:20:00,12.16,12.17,12.15,12.17,49934.0,11.2861,11.2953,11.2768,11.2953,49934.0
2018-11-06 14:25:00,12.17,12.17,12.14,12.15,99381.0,11.2953,11.2953,11.2675,11.2768,99381.0
2018-11-06 14:30:00,12.16,12.17,12.13,12.17,92067.0,11.2861,11.2953,11.2582,11.2953,92067.0
2018-11-06 14:35:00,12.17,12.18,12.15,12.15,58614.0,11.2953,11.3046,11.2768,11.2768,58614.0
2018-11-06 14:40:00,12.16,12.17,12.15,12.15,47056.0,11.2861,11.2953,11.2768,11.2768,47056.0
2018-11-06 14:45:00,12.15,12.17,12.14,12.17,95592.0,11.2768,11.2953,11.2675,11.2953,95592.0
2018-11-06 14:50:00,12.17,12.17,12.15,12.15,64177.0,11.2953,11.2953,11.2768,11.2768,64177.0
2018-11-06 14:55:00,12.15,12.18,12.14,12.16,74784.0,11.2768,11.3046,11.2675,11.2861,74784.0
2018-11-06 15:00:00,12.16,12.18,12.14,12.17,87571.0,11.2861,11.3046,11.2675,11.2953,87571.0
2018-11-06 15:05:00,12.18,12.19,12.17,12.18,96453.0,11.3046,11.3139,11.2953,11.3046,96453.0
2018-11-06 15:10:00,12.18,12.2,12.17,12.19,88611.0,11.3046,11.3232,11.2953,11.3139,88611.0
2018-11-06 15:15:00,12.19,12.2,12.19,12.2,71557.0,11.3139,11.3232,11.3139,11.3232,71557.0
2018-11-06 15:20:00,12.2,12.21,12.17,12.2,104483.0,11.3232,11.3325,11.2953,11.3232,104483.0
2018-11-06 15:25:00,12.2,12.21,12.19,12.21,74551.0,11.3232,11.3325,11.3139,11.3325,74551.0
2018-11-06 15:30:00,12.21,12.22,12.2,12.21,159012.0,11.3325,11.3417,11.3232,11.3325,159012.0
2018-11-06 15:35:00,12.2,12.22,12.19,12.19,151031.0,11.3232,11.3417,11.3139,11.3139,151031.0
2018-11-06 15:40:00,12.2,12.2,12.19,12.19,185710.0,11.3232,11.3232,11.3139,11.3139,185710.0
2018-11-06 15:45:00,12.19,12.2,12.18,12.19,293827.0,11.3139,11.3232,11.3046,11.3139,293827.0
2018-11-06 15:50:00,12.19,12.2,12.18,12.2,230186.0,11.3139,11.3232,11.3046,11.3232,230186.0
2018-11-06 15:55:00,12.2,12.22,12.19,12.21,811234.0,11.3232,11.3417,11.3139,11.3325,811234.0
2018-11-07 09:30:00,12.17,12.29,12.17,12.23,506396.0,11.2953,11.4067,11.2953,11.351,506396.0
2018-11-07 09:35:00,12.24,12.29,12.15,12.16,268936.0,11.3603,11.4067,11.2768,11.2861,268936.0
2018-11-07 09:40:00,12.16,12.16,12.04,12.04,352968.0,11.2861,11.2861,11.1747,11.1747,352968.0
2018-11-07 09:45:00,12.04,12.11,12.04,12.1,260599.0,11.1747,11.2397,11.1747,11.2304,260599.0
2018-11-07 09:50:00,12.09,12.09,12.04,12.06,140533.0,11.2211,11.2211,11.1747,11.1932,140533.0
2018-11-07 09:55:00,12.06,12.13,12.05,12.09,139253.0,11.1932,11.2582,11.184,11.2211,139253.0
2018-11-07 10:00:00,12.1,12.15,12.09,12.11,241695.0,11.2304,11.2768,11.2211,11.2397,241695.0
2018-11-07 10:05:00,12.12,12.19,12.1,12.16,344596.0,11.2489,11.3139,11.2304,11.2861,344596.0
2018-11-07 10:10:00,12.15,12.17,12.14,12.17,135025.0,11.2768,11.2953,11.2675,11.2953,135025.0
2018-11-07 10:15:00,12.17,12.18,12.12,12.13,268954.0,11.2953,11.3046,11.2489,11.2582,268954.0
2018-11-07 10:20:00,12.13,12.16,12.1,12.12,320938.0,11.2582,11.2861,11.2304,11.2489,320938.0
2018-11-07 10:25:00,12.13,12.15,12.1,12.12,87862.0,11.2582,11.2768,11.2304,11.2489,87862.0
2018-11-07 10:30:00,12.11,12.16,12.1,12.14,172286.0,11.2397,11.2861,11.2304,11.2675,172286.0
2018-11-07 10:35:00,12.14,12.2,12.14,12.15,148767.0,11.2675,11.3232,11.2675,11.2768,148767.0
2018-11-07 10:40:00,12.15,12.21,12.14,12.18,220449.0,11.2768,11.3325,11.2675,11.3046,220449.0
2018-11-07 10:45:00,12.18,12.2,12.14,12.14,84734.0,11.3046,11.3232,11.2675,11.2675,84734.0
2018-11-07 10:50:00,12.15,12.17,12.12,12.13,131074.0,11.2768,11.2953,11.2489,11.2582,131074.0
2018-11-07 10:55:00,12.13,12.13,12.09,12.1,116149.0,11.2582,11.2582,11.2211,11.2304,116149.0
2018-11-07 11:00:00,12.1,12.11,12.05,12.07,175447.0,11.2304,11.2397,11.184,11.2025,175447.0
2018-11-07 11:05:00,12.06,12.1,12.06,12.07,193293.0,11.1932,11.2304,11.1932,11.2025,193293.0
2018-11-07 11:10:00,12.08,12.11,12.07,12.11,225273.0,11.2118,11.2397,11.2025,11.2397,225273.0
2018-11-07 11:15:00,12.11,12.14,12.08,12.1,176742.0,11.2397,11.2675,11.2118,11.2304,176742.0
2018-11-07 11:20:00,12.11,12.11,12.08,12.11,93684.0,11.2397,11.2397,11.2118,11.2397,93684.0
2018-11-07 11:25:00,12.11,12.12,12.07,12.1,133122.0,11.2397,11.2489,11.2025,11.2304,133122.0
2018-11-07 11:30:00,12.1,12.13,12.09,12.12,211352.0,11.2304,11.2582,11.2211,11.2489,211352.0
2018-11-07 11:35:00,12.12,12.17,12.11,12.17,84069.0,11.2489,11.2953,11.2397,11.2953,84069.0
2018-11-07 11:40:00,12.17,12.18,12.14,12.17,80274.0,11.2953,11.3046,11.2675,11.2953,80274.0
2018-11-07 11:45:00,12.18,12.22,12.17,12.21,110453.0,11.3046,11.3417,11.2953,11.3325,110453.0
2018-11-07 11:50:00,12.2,12.25,12.18,12.24,94441.0,11.3232,11.3696,11.3046,11.3603,94441.0
2018-11-07 11:55:00,12.24,12.25,12.21,12.22,93688.0,11.3603,11.3696,11.3325,11.3417,93688.0
2018-11-07 12:00:00,12.22,12.26,12.21,12.24,109033.0,11.3417,11.3789,11.3325,11.3603,109033.0
2018-11-07 12:05:00,12.25,12.26,12.22,12.23,122213.0,11.3696,11.3789,11.3417,11.351,122213.0
2018-11-07 12:10:00,12.23,12.23,12.2,12.22,61409.0,11.351,11.351,11.3232,11.3417,61409.0
2018-11-07 12:15:00,12.22,12.23,12.18,12.18,96647.0,11.3417,11.351,11.3046,11.3046,96647.0
2018-11-07 12:20:00,12.19,12.19,12.17,12.18,132088.0,11.3139,11.3139,11.2953,11.3046,132088.0
2018-11-07 12:25:00,12.18,12.2,12.18,12.18,66114.0,11.3046,11.3232,11.3046,11.3046,66114.0
2018-11-07 12:30:00,12.19,12.2,12.17,12.19,132809.0,11.3139,11.3232,11.2953,11.3139,132809.0
2018-11-07 12:35:00,12.19,12.2,12.14,12.14,119791.0,11.3139,11.3232,11.2675,11.2675,119791.0
2018-11-07 12:40:00,12.15,12.18,12.14,12.16,127169.0,11.2768,11.3046,11.2675,11.2861,127169.0
2018-11-07 12:45:00,12.16,12.21,12.16,12.19,63038.0,11.2861,11.3325,11.2861,11.3139,63038.0
2018-11-07 12:50:00,12.19,12.23,12.19,12.23,47335.0,11.3139,11.351,11.3139,11.351,47335.0
2018-11-07 12:55:00,12.23,12.26,12.22,12.25,92247.0,11.351,11.3789,11.3417,11.3696,92247.0
2018-11-07 13:00:00,12.25,12.26,12.22,12.23,84133.0,11.3696,11.3789,11.3417,11.351,84133.0
2018-11-07 13:05:00,12.22,12.23,12.21,12.22,59161.0,11.3417,11.351,11.3325,11.3417,59161.0
2018-11-07 13:10:00,12.22,12.24,12.21,12.24,41493.0,11.3417,11.3603,11.3325,11.3603,41493.0
2018-11-07 13:15:00,12.23,12.24,12.2,12.23,103769.0,11.351,11.3603,11.3232,11.351,103769.0
2018-11-07 13:20:00,12.22,12.23,12.21,12.22,27918.0,11.3417,11.351,11.3325,11.3417,27918.0
2018-11-07 13:25:00,12.23,12.23,12.21,12.23,39424.0,11.351,11.351,11.3325,11.351,39424.0
2018-11-07 13:30:00,12.23,12.24,12.2,12.23,84473.0,11.351,11.3603,11.3232,11.351,84473.0
2018-11-07 13:35:00,12.24,12.25,12.21,12.24,60499.0,11.3603,11.3696,11.3325,11.3603,60499.0
2018-11-07 13:40:00,12.23,12.24,12.21,12.23,51935.0,11.351,11.3603,11.3325,11.351,51935.0
2018-11-07 13:45:00,12.22,12.23,12.2,12.2,63212.0,11.3417,11.351,11.3232,11.3232,63212.0
2018-11-07 13:50:00,12.21,12.21,12.19,12.2,35200.0,11.3325,11.3325,11.3139,11.3232,35200.0
2018-11-07 13:55:00,12.2,12.2,12.19,12.2,35664.0,11.3232,11.3232,11.3139,11.3232,35664.0
2018-11-07 14:00:00,12.2,12.25,12.2,12.23,70023.0,11.3232,11.3696,11.3232,11.351,70023.0
2018-11-07 14:05:00,12.23,12.24,12.22,12.22,62482.0,11.351,11.3603,11.3417,11.3417,62482.0
2018-11-07 14:10:00,12.22,12.25,12.21,12.22,94478.0,11.3417,11.3696,11.3325,11.3417,94478.0
2018-11-07 14:15:00,12.22,12.25,12.22,12.24,67494.0,11.3417,11.3696,11.3417,11.3603,67494.0
2018-11-07 14:20:00,12.24,12.27,12.24,12.26,64091.0,11.3603,11.3882,11.3603,11.3789,64091.0
2018-11-07 14:25:00,12.25,12.27,12.24,12.26,84415.0,11.3696,11.3882,11.3603,11.3789,84415.0
2018-11-07 14:30:00,12.25,12.29,12.25,12.28,99011.0,11.3696,11.4067,11.3696,11.3974,99011.0
2018-11-07 14:35:00,12.28,12.29,12.27,12.29,87016.0,11.3974,11.4067,11.3882,11.4067,87016.0
2018-11-07 14:40:00,12.29,12.3,12.27,12.29,232069.0,11.4067,11.416,11.3882,11.4067,232069.0
2018-11-07 14:45:00,12.3,12.3,12.28,12.29,84267.0,11.416,11.416,11.3974,11.4067,84267.0
2018-11-07 14:50:00,12.29,12.31,12.28,12.31,134394.0,11.4067,11.4253,11.3974,11.4253,134394.0
2018-11-07 14:55:00,12.3,12.31,12.28,12.3,111087.0,11.416,11.4253,11.3974,11.416,111087.0
2018-11-07 15:00:00,12.3,12.32,12.28,12.3,79479.0,11.416,11.4346,11.3974,11.416,79479.0
2018-11-07 15:05:00,12.29,12.3,12.28,12.29,106161.0,11.4067,11.416,11.3974,11.4067,106161.0
2018-11-07 15:10:00,12.29,12.31,12.29,12.3,109240.0,11.4067,11.4253,11.4067,11.416,109240.0
2018-11-07 15:15:00,12.3,12.31,12.28,12.3,132013.0,11.416,11.4253,11.3974,11.416,132013.0
2018-11-07 15:20:00,12.29,12.33,12.29,12.33,88765.0,11.4067,11.4438,11.4067,11.4438,88765.0
2018-11-07 15:25:00,12.33,12.34,12.3,12.32,154427.0,11.4438,11.4531,11.416,11.4346,154427.0
2018-11-07 15:30:00,12.32,12.35,12.31,12.34,150177.0,11.4346,11.4624,11.4253,11.4531,150177.0
2018-11-07 15:35:00,12.34,12.35,12.31,12.31,227025.0,11.4531,11.4624,11.4253,11.4253,227025.0
2018-11-07 15:40:00,12.32,12.33,12.3,12.32,294554.0,11.4346,11.4438,11.416,11.4346,294554.0
2018-11-07 15:45:00,12.32,12.32,12.29,12.29,317957.0,11.4346,11.4346,11.4067,11.4067,317957.0
2018-11-07 15:50:00,12.29,12.3,12.28,12.29,495519.0,11.4067,11.416,11.3974,11.4067,495519.0
2018-11-07 15:55:00,12.3,12.33,12.29,12.31,725471.0,11.416,11.4438,11.4067,11.4253,725471.0
2018-11-08 09:30:00,12.21,12.27,12.05,12.13,414133.0,11.3325,11.3882,11.184,11.2582,414133.0
2018-11-08 09:35:00,12.12,12.24,12.1,12.24,280928.0,11.2489,11.3603,11.2304,11.3603,280928.0
2018-11-08 09:40:00,12.24,12.25,12.19,12.21,207823.0,11.3603,11.3696,11.3139,11.3325,207823.0
2018-11-08 09:45:00,12.21,12.27,12.21,12.23,98742.0,11.3325,11.3882,11.3325,11.351,98742.0
2018-11-08 09:50:00,12.24,12.25,12.21,12.21,69130.0,11.3603,11.3696,11.3325,11.3325,69130.0
2018-11-08 09:55:00,12.21,12.22,12.12,12.14,68039.0,11.3325,11.3417,11.2489,11.2675,68039.0
2018-11-08 10:00:00,12.13,12.16,12.1,12.13,164248.0,11.2582,11.2861,11.2304,11.2582,164248.0
2018-11-08 10:05:00,12.13,12.14,12.06,12.06,121925.0,11.2582,11.2675,11.1932,11.1932,121925.0
2018-11-08 10:10:00,12.07,12.07,12.03,12.04,236954.0,11.2025,11.2025,11.1654,11.1747,236954.0
2018-11-08 10:15:00,12.05,12.09,12.05,12.06,134230.0,11.184,11.2211,11.184,11.1932,134230.0
2018-11-08 10:20:00,12.06,12.08,12.04,12.06,191671.0,11.1932,11.2118,11.1747,11.1932,191671.0
2018-11-08 10:25:00,12.06,12.12,12.05,12.1,94237.0,11.1932,11.2489,11.184,11.2304,94237.0
2018-11-08 10:30:00,12.1,12.14,12.1,12.13,85167.0,11.2304,11.2675,11.2304,11.2582,85167.0
2018-11-08 10:35:00,12.13,12.16,12.1,12.16,139493.0,11.2582,11.2861,11.2304,11.2861,139493.0
2018-11-08 10:40:00,12.16,12.16,12.09,12.09,112593.0,11.2861,11.2861,11.2211,11.2211,112593.0
2018-11-08 10:45:00,12.09,12.09,12.06,12.07,82925.0,11.2211,11.2211,11.1932,11.2025,82925.0
2018-11-08 10:50:00,12.07,12.1,12.05,12.09,91937.0,11.2025,11.2304,11.184,11.2211,91937.0
2018-11-08 10:55:00,12.09,12.09,12.05,12.08,108187.0,11.2211,11.2211,11.184,11.2118,108187.0
2018-11-08 11:00:00,12.09,12.11,12.08,12.11,62474.0,11.2211,11.2397,11.2118,11.2397,62474.0
2018-11-08 11:05:00,12.1,12.12,12.08,12.11,119740.0,11.2304,11.2489,11.2118,11.2397,119740.0
2018-11-08 11:10:00,12.11,12.16,12.1,12.14,155192.0,11.2397,11.2861,11.2304,11.2675,155192.0
2018-11-08 11:15:00,12.14,12.18,12.14,12.16,105437.0,11.2675,11.3046,11.2675,11.2861,105437.0
2018-11-08 11:20:00,12.17,12.17,12.14,12.17,100604.0,11.2953,11.2953,11.2675,11.2953,100604.0
2018-11-08 11:25:00,12.17,12.19,12.15,12.16,72525.0,11.2953,11.3139,11.2768,11.2861,72525.0
2018-11-08 11:30:00,12.16,12.23,12.15,12.23,79349.0,11.2861,11.351,11.2768,11.351,79349.0
2018-11-08 11:35:00,12.22,12.23,12.19,12.19,74410.0,11.3417,11.351,11.3139,11.3139,74410.0
2018-11-08 11:40:00,12.19,12.21,12.16,12.17,71949.0,11.3139,11.3325,11.2861,11.2953,71949.0
2018-11-08 11:45:00,12.17,12.22,12.15,12.21,142937.0,11.2953,11.3417,11.2768,11.3325,142937.0
2018-11-08 11:50:00,12.22,12.22,12.19,12.21,119152.0,11.3417,11.3417,11.3139,11.3325,119152.0
2018-11-08 11:55:00,12.2,12.21,12.19,12.21,47808.0,11.3232,11.3325,11.3139,11.3325,47808.0
2018-11-08 12:00:00,12.21,12.25,12.2,12.21,157273.0,11.3325,11.3696,11.3232,11.3325,157273.0
2018-11-08 12:05:00,12.21,12.22,12.19,12.2,51893.0,11.3325,11.3417,11.3139,11.3232,51893.0
2018-11-08 12:10:00,12.2,12.23,12.19,12.19,107136.0,11.3232,11.351,11.3139,11.3139,107136.0
2018-11-08 12:15:00,12.2,12.21,12.18,12.2,125901.0,11.3232,11.3325,11.3046,11.3232,125901.0
2018-11-08 12:20:00,12.2,12.22,12.19,12.21,180953.0,11.3232,11.3417,11.3139,11.3325,180953.0
2018-11-08 12:25:00,12.2,12.21,12.15,12.16,89562.0,11.3232,11.3325,11.2768,11.2861,89562.0
2018-11-08 12:30:00,12.15,12.18,12.15,12.15,111760.0,11.2768,11.3046,11.2768,11.2768,111760.0
2018-11-08 12:35:00,12.15,12.18,12.14,12.15,147851.0,11.2768,11.3046,11.2675,11.2768,147851.0
2018-11-08 12:40:00,12.15,12.16,12.12,12.13,79410.0,11.2768,11.2861,11.2489,11.2582,79410.0
2018-11-08 12:45:00,12.13,12.15,12.11,12.11,134046.0,11.2582,11.2768,11.2397,11.2397,134046.0
2018-11-08 12:50:00,12.11,12.11,12.07,12.09,535631.0,11.2397,11.2397,11.2025,11.2211,535631.0
2018-11-08 12:55:00,12.08,12.09,12.03,12.03,160636.0,11.2118,11.2211,11.1654,11.1654,160636.0
2018-11-08 13:00:00,12.03,12.06,12.02,12.05,185335.0,11.1654,11.1932,11.1561,11.184,185335.0
2018-11-08 13:05:00,12.05,12.06,12.04,12.04,181962.0,11.184,11.1932,11.1747,11.1747,181962.0
2018-11-08 13:10:00,12.05,12.08,12.04,12.07,55420.0,11.184,11.2118,11.1747,11.2025,55420.0
2018-11-08 13:15:00,12.07,12.08,12.06,12.07,24853.0,11.2025,11.2118,11.1932,11.2025,24853.0
2018-11-08 13:20:00,12.07,12.09,12.06,12.07,74361.0,11.2025,11.2211,11.1932,11.2025,74361.0
2018-11-08 13:25:00,12.07,12.09,12.07,12.07,57650.0,11.2025,11.2211,11.2025,11.2025,57650.0
2018-11-08 13:30:00,12.07,12.08,12.04,12.04,82219.0,11.2025,11.2118,11.1747,11.1747,82219.0
2018-11-08 13:35:00,12.04,12.06,12.03,12.05,178320.0,11.1747,11.1932,11.1654,11.184,178320.0
2018-11-08 13:40:00,12.05,12.1,12.05,12.08,181771.0,11.184,11.2304,11.184,11.2118,181771.0
2018-11-08 13:45:00,12.08,12.12,12.07,12.12,96301.0,11.2118,11.2489,11.2025,11.2489,96301.0
2018-11-08 13:50:00,12.12,12.13,12.09,12.12,124857.0,11.2489,11.2582,11.2211,11.2489,124857.0
2018-11-08 13:55:00,12.12,12.13,12.1,12.11,116485.0,11.2489,11.2582,11.2304,11.2397,116485.0
2018-11-08 14:00:00,12.11,12.16,12.08,12.09,167267.0,11.2397,11.2861,11.2118,11.2211,167267.0
2018-11-08 14:05:00,12.1,12.14,12.08,12.12,32978.0,11.2304,11.2675,11.2118,11.2489,32978.0
2018-11-08 14:10:00,12.12,12.13,12.09,12.11,100915.0,11.2489,11.2582,11.2211,11.2397,100915.0
2018-11-08 14:15:00,12.11,12.12,12.06,12.07,80349.0,11.2397,11.2489,11.1932,11.2025,80349.0
2018-11-08 14:20:00,12.07,12.08,12.04,12.05,149412.0,11.2025,11.2118,11.1747,11.184,149412.0
2018-11-08 14:25:00,12.04,12.04,12.0,12.01,126306.0,11.1747,11.1747,11.1376,11.1468,126306.0
2018-11-08 14:30:00,12.0,12.03,12.0,12.01,133735.0,11.1376,11.1654,11.1376,11.1468,133735.0
2018-11-08 14:35:00,12.01,12.03,12.0,12.01,100683.0,11.1468,11.1654,11.1376,11.1468,100683.0
2018-11-08 14:40:00,12.0,12.01,11.96,11.96,209193.0,11.1376,11.1468,11.1004,11.1004,209193.0
2018-11-08 14:45:00,11.96,11.97,11.91,11.92,407135.0,11.1004,11.1097,11.054,11.0633,407135.0
2018-11-08 14:50:00,11.92,11.92,11.88,11.88,204740.0,11.0633,11.0633,11.0262,11.0262,204740.0
2018-11-08 14:55:00,11.88,11.92,11.87,11.92,305261.0,11.0262,11.0633,11.0169,11.0633,305261.0
2018-11-08 15:00:00,11.91,11.92,11.87,11.88,151965.0,11.054,11.0633,11.0169,11.0262,151965.0
2018-11-08 15:05:00,11.89,11.95,11.87,11.95,194208.0,11.0355,11.0912,11.0169,11.0912,194208.0
2018-11-08 15:10:00,11.95,11.98,11.92,11.98,197607.0,11.0912,11.119,11.0633,11.119,197607.0
2018-11-08 15:15:00,11.98,12.02,11.97,12.01,320804.0,11.119,11.1561,11.1097,11.1468,320804.0
2018-11-08 15:20:00,12.02,12.03,11.98,11.99,148699.0,11.1561,11.1654,11.119,11.1283,148699.0
2018-11-08 15:25:00,11.99,12.0,11.95,11.95,137153.0,11.1283,11.1376,11.0912,11.0912,137153.0
2018-11-08 15:30:00,11.96,11.96,11.93,11.94,154540.0,11.1004,11.1004,11.0726,11.0819,154540.0
2018-11-08 15:35:00,11.94,11.95,11.91,11.92,225050.0,11.0819,11.0912,11.054,11.0633,225050.0
2018-11-08 15:40:00,11.92,11.94,11.91,11.93,179252.0,11.0633,11.0819,11.054,11.0726,179252.0
2018-11-08 15:45:00,11.93,11.95,11.91,11.94,325791.0,11.0726,11.0912,11.054,11.0819,325791.0
2018-11-08 15:50:00,11.95,11.95,11.92,11.92,377838.0,11.0912,11.0912,11.0633,11.0633,377838.0
2018-11-08 15:55:00,11.93,11.94,11.91,11.93,890769.0,11.0726,11.0819,11.054,11.0726,890769.0
2018-11-09 09:30:00,11.56,11.61,11.43,11.54,892434.0,10.7292,10.7756,10.6085,10.7106,892434.0
2018-11-09 09:35:00,11.54,11.56,11.41,11.41,500645.0,10.7106,10.7292,10.59,10.59,500645.0
2018-11-09 09:40:00,11.41,11.43,11.35,11.42,500982.0,10.59,10.6085,10.5343,10.5992,500982.0
2018-11-09 09:45:00,11.42,11.51,11.41,11.48,133356.0,10.5992,10.6828,10.59,10.6549,133356.0
2018-11-09 09:50:00,11.49,11.5,11.34,11.35,249958.0,10.6642,10.6735,10.525,10.5343,249958.0
2018-11-09 09:55:00,11.35,11.41,11.34,11.36,269639.0,10.5343,10.59,10.525,10.5436,269639.0
2018-11-09 10:00:00,11.36,11.4,11.32,11.32,522277.0,10.5436,10.5807,10.5064,10.5064,522277.0
2018-11-09 10:05:00,11.33,11.34,11.28,11.28,364830.0,10.5157,10.525,10.4693,10.4693,364830.0
2018-11-09 10:10:00,11.28,11.33,11.28,11.31,205610.0,10.4693,10.5157,10.4693,10.4972,205610.0
2018-11-09 10:15:00,11.31,11.32,11.26,11.26,226586.0,10.4972,10.5064,10.4507,10.4507,226586.0
2018-11-09 10:20:00,11.26,11.28,11.19,11.2,698570.0,10.4507,10.4693,10.3858,10.3951,698570.0
2018-11-09 10:25:00,11.2,11.29,11.18,11.28,439014.0,10.3951,10.4786,10.3765,10.4693,439014.0
2018-11-09 10:30:00,11.28,11.39,11.27,11.38,352575.0,10.4693,10.5714,10.46,10.5621,352575.0
2018-11-09 10:35:00,11.39,11.42,11.37,11.39,170201.0,10.5714,10.5992,10.5528,10.5714,170201.0
2018-11-09 10:40:00,11.4,11.44,11.36,11.36,167989.0,10.5807,10.6178,10.5436,10.5436,167989.0
2018-11-09 10:45:00,11.37,11.38,11.34,11.38,193689.0,10.5528,10.5621,10.525,10.5621,193689.0
2018-11-09 10:50:00,11.37,11.38,11.34,11.35,116930.0,10.5528,10.5621,10.525,10.5343,116930.0
2018-11-09 10:55:00,11.35,11.37,11.31,11.35,175242.0,10.5343,10.5528,10.4972,10.5343,175242.0
2018-11-09 11:00:00,11.35,11.4,11.35,11.38,234056.0,10.5343,10.5807,10.5343,10.5621,234056.0
2018-11-09 11:05:00,11.37,11.4,11.33,11.33,247252.0,10.5528,10.5807,10.5157,10.5157,247252.0
2018-11-09 11:10:00,11.33,11.36,11.32,11.35,163416.0,10.5157,10.5436,10.5064,10.5343,163416.0
2018-11-09 11:15:00,11.35,11.41,11.35,11.39,166548.0,10.5343,10.59,10.5343,10.5714,166548.0
2018-11-09 11:20:00,11.39,11.44,11.39,11.43,144538.0,10.5714,10.6178,10.5714,10.6085,144538.0
2018-11-09 11:25:00,11.44,11.49,11.41,11.46,307159.0,10.6178,10.6642,10.59,10.6364,307159.0
2018-11-09 11:30:00,11.46,11.49,11.45,11.47,157356.0,10.6364,10.6642,10.6271,10.6457,157356.0
2018-11-09 11:35:00,11.47,11.47,11.44,11.46,203844.0,10.6457,10.6457,10.6178,10.6364,203844.0
2018-11-09 11:40:00,11.45,11.46,11.39,11.41,175940.0,10.6271,10.6364,10.5714,10.59,175940.0
2018-11-09 11:45:00,11.41,11.42,11.38,11.4,106760.0,10.59,10.5992,10.5621,10.5807,106760.0
2018-11-09 11:50:00,11.39,11.4,11.35,11.36,173264.0,10.5714,10.5807,10.5343,10.5436,173264.0
2018-11-09 11:55:00,11.36,11.37,11.32,11.33,131686.0,10.5436,10.5528,10.5064,10.5157,131686.0
2018-11-09 12:00:00,11.32,11.35,11.31,11.34,115313.0,10.5064,10.5343,10.4972,10.525,115313.0
2018-11-09 12:05:00,11.34,11.36,11.32,11.33,123547.0,10.525,10.5436,10.5064,10.5157,123547.0
2018-11-09 12:10:00,11.33,11.35,11.31,11.32,122409.0,10.5157,10.5343,10.4972,10.5064,122409.0
2018-11-09 12:15:00,11.31,11.34,11.3,11.34,78835.0,10.4972,10.525,10.4879,10.525,78835.0
2018-11-09 12:20:00,11.34,11.34,11.3,11.33,110341.0,10.525,10.525,10.4879,10.5157,110341.0
2018-11-09 12:25:00,11.33,11.37,11.32,11.34,79839.0,10.5157,10.5528,10.5064,10.525,79839.0
2018-11-09 12:30:00,11.34,11.37,11.32,11.35,195410.0,10.525,10.5528,10.5064,10.5343,195410.0
2018-11-09 12:35:00,11.35,11.37,11.34,11.34,133715.0,10.5343,10.5528,10.525,10.525,133715.0
2018-11-09 12:40:00,11.35,11.39,11.34,11.39,136072.0,10.5343,10.5714,10.525,10.5714,136072.0
2018-11-09 12:45:00,11.39,11.4,11.35,11.35,206508.0,10.5714,10.5807,10.5343,10.5343,206508.0
2018-11-09 12:50:00,11.35,11.37,11.33,11.37,201506.0,10.5343,10.5528,10.5157,10.5528,201506.0
2018-11-09 12:55:00,11.37,11.38,11.36,11.38,77317.0,10.5528,10.5621,10.5436,10.5621,77317.0
2018-11-09 13:00:00,11.38,11.4,11.34,11.39,264455.0,10.5621,10.5807,10.525,10.5714,264455.0
2018-11-09 13:05:00,11.4,11.45,11.39,11.44,115923.0,10.5807,10.6271,10.5714,10.6178,115923.0
2018-11-09 13:10:00,11.44,11.45,11.4,11.4,108755.0,10.6178,10.6271,10.5807,10.5807,108755.0
2018-11-09 13:15:00,11.41,11.42,11.39,11.4,70846.0,10.59,10.5992,10.5714,10.5807,70846.0
2018-11-09 13:20:00,11.4,11.44,11.39,11.43,144356.0,10.5807,10.6178,10.5714,10.6085,144356.0
2018-11-09 13:25:00,11.43,11.43,11.39,11.39,102207.0,10.6085,10.6085,10.5714,10.5714,102207.0
2018-11-09 13:30:00,11.39,11.41,11.35,11.37,170280.0,10.5714,10.59,10.5343,10.5528,170280.0
2018-11-09 13:35:00,11.37,11.4,11.36,11.39,126189.0,10.5528,10.5807,10.5436,10.5714,126189.0
2018-11-09 13:40:00,11.38,11.44,11.38,11.43,134280.0,10.5621,10.6178,10.5621,10.6085,134280.0
2018-11-09 13:45:00,11.43,11.43,11.39,11.39,123229.0,10.6085,10.6085,10.5714,10.5714,123229.0
2018-11-09 13:50:00,11.4,11.43,11.39,11.42,54384.0,10.5807,10.6085,10.5714,10.5992,54384.0
2018-11-09 13:55:00,11.42,11.44,11.4,11.4,123801.0,10.5992,10.6178,10.5807,10.5807,123801.0
2018-11-09 14:00:00,11.4,11.42,11.38,11.41,127292.0,10.5807,10.5992,10.5621,10.59,127292.0
2018-11-09 14:05:00,11.41,11.42,11.37,11.37,117464.0,10.59,10.5992,10.5528,10.5528,117464.0
2018-11-09 14:10:00,11.37,11.37,11.35,11.36,76074.0,10.5528,10.5528,10.5343,10.5436,76074.0
2018-11-09 14:15:00,11.36,11.36,11.32,11.32,95878.0,10.5436,10.5436,10.5064,10.5064,95878.0
2018-11-09 14:20:00,11.32,11.35,11.31,11.34,129716.0,10.5064,10.5343,10.4972,10.525,129716.0
2018-11-09 14:25:00,11.35,11.37,11.34,11.34,119770.0,10.5343,10.5528,10.525,10.525,119770.0
2018-11-09 14:30:00,11.34,11.38,11.33,11.38,121353.0,10.525,10.5621,10.5157,10.5621,121353.0
2018-11-09 14:35:00,11.38,11.4,11.37,11.4,157820.0,10.5621,10.5807,10.5528,10.5807,157820.0
2018-11-09 14:40:00,11.4,11.44,11.39,11.4,222574.0,10.5807,10.6178,10.5714,10.5807,222574.0
2018-11-09 14:45:00,11.4,11.41,11.36,11.38,179331.0,10.5807,10.59,10.5436,10.5621,179331.0
2018-11-09 14:50:00,11.38,11.41,11.38,11.4,194438.0,10.5621,10.59,10.5621,10.5807,194438.0
2018-11-09 14:55:00,11.4,11.41,11.39,11.4,189879.0,10.5807,10.59,10.5714,10.5807,189879.0
2018-11-09 15:00:00,11.4,11.41,11.37,11.37,157513.0,10.5807,10.59,10.5528,10.5528,157513.0
2018-11-09 15:05:00,11.38,11.41,11.36,11.4,134823.0,10.5621,10.59,10.5436,10.5807,134823.0
2018-11-09 15:10:00,11.4,11.41,11.38,11.41,197366.0,10.5807,10.59,10.5621,10.59,197366.0
2018-11-09 15:15:00,11.4,11.43,11.39,11.42,169604.0,10.5807,10.6085,10.5714,10.5992,169604.0
2018-11-09 15:20:00,11.42,11.46,11.41,11.44,133136.0,10.5992,10.6364,10.59,10.6178,133136.0
2018-11-09 15:25:00,11.44,11.44,11.42,11.44,101950.0,10.6178,10.6178,10.5992,10.6178,101950.0
2018-11-09 15:30:00,11.44,11.45,11.43,11.44,177859.0,10.6178,10.6271,10.6085,10.6178,177859.0
2018-11-09 15:35:00,11.44,11.44,11.39,11.41,415400.0,10.6178,10.6178,10.5714,10.59,415400.0
2018-11-09 15:40:00,11.41,11.45,11.41,11.45,245117.0,10.59,10.6271,10.59,10.6271,245117.0
2018-11-09 15:45:00,11.45,11.45,11.4,11.41,583062.0,10.6271,10.6271,10.5807,10.59,583062.0
2018-11-09 15:50:00,11.41,11.42,11.38,11.39,521363.0,10.59,10.5992,10.5621,10.5714,521363.0
2018-11-09 15:55:00,11.39,11.4,11.34,11.35,1505508.0,10.5714,10.5807,10.525,10.5343,1505508.0
2018-11-12 09:30:00,11.43,11.46,11.31,11.32,338156.0,10.6085,10.6364,10.4972,10.5064,338156.0
2018-11-12 09:35:00,11.31,11.37,11.25,11.29,344663.0,10.4972,10.5528,10.4415,10.4786,344663.0
2018-11-12 09:40:00,11.29,11.32,11.25,11.28,135297.0,10.4786,10.5064,10.4415,10.4693,135297.0
2018-11-12 09:45:00,11.28,11.32,11.21,11.21,140744.0,10.4693,10.5064,10.4043,10.4043,140744.0
2018-11-12 09:50:00,11.21,11.21,11.13,11.14,168602.0,10.4043,10.4043,10.3301,10.3394,168602.0
2018-11-12 09:55:00,11.14,11.24,11.13,11.21,121617.0,10.3394,10.4322,10.3301,10.4043,121617.0
2018-11-12 10:00:00,11.2,11.21,11.16,11.2,103294.0,10.3951,10.4043,10.3579,10.3951,103294.0
2018-11-12 10:05:00,11.19,11.29,11.18,11.29,107605.0,10.3858,10.4786,10.3765,10.4786,107605.0
2018-11-12 10:10:00,11.29,11.32,11.27,11.3,218359.0,10.4786,10.5064,10.46,10.4879,218359.0
2018-11-12 10:15:00,11.3,11.32,11.27,11.31,98350.0,10.4879,10.5064,10.46,10.4972,98350.0
2018-11-12 10:20:00,11.3,11.36,11.27,11.35,176031.0,10.4879,10.5436,10.46,10.5343,176031.0
2018-11-12 10:25:00,11.34,11.37,11.33,11.33,94127.0,10.525,10.5528,10.5157,10.5157,94127.0
2018-11-12 10:30:00,11.33,11.34,11.28,11.31,97556.0,10.5157,10.525,10.4693,10.4972,97556.0
2018-11-12 10:35:00,11.31,11.35,11.3,11.35,69115.0,10.4972,10.5343,10.4879,10.5343,69115.0
2018-11-12 10:40:00,11.34,11.36,11.32,11.33,75823.0,10.525,10.5436,10.5064,10.5157,75823.0
2018-11-12 10:45:00,11.32,11.33,11.25,11.28,140237.0,10.5064,10.5157,10.4415,10.4693,140237.0
2018-11-12 10:50:00,11.27,11.28,11.23,11.23,160301.0,10.46,10.4693,10.4229,10.4229,160301.0
2018-11-12 10:55:00,11.24,11.24,11.19,11.2,151293.0,10.4322,10.4322,10.3858,10.3951,151293.0
2018-11-12 11:00:00,11.2,11.22,11.19,11.2,219738.0,10.3951,10.4136,10.3858,10.3951,219738.0
2018-11-12 11:05:00,11.21,11.23,11.19,11.21,228119.0,10.4043,10.4229,10.3858,10.4043,228119.0
2018-11-12 11:10:00,11.21,11.21,11.14,11.17,195239.0,10.4043,10.4043,10.3394,10.3672,195239.0
2018-11-12 11:15:00,11.16,11.17,11.12,11.13,181898.0,10.3579,10.3672,10.3208,10.3301,181898.0
2018-11-12 11:20:00,11.13,11.18,11.12,11.14,415952.0,10.3301,10.3765,10.3208,10.3394,415952.0
2018-11-12 11:25:00,11.14,11.16,11.09,11.1,250098.0,10.3394,10.3579,10.293,10.3022,250098.0
2018-11-12 11:30:00,11.11,11.13,11.07,11.1,367608.0,10.3115,10.3301,10.2744,10.3022,367608.0
2018-11-12 11:35:00,11.1,11.18,11.09,11.16,142665.0,10.3022,10.3765,10.293,10.3579,142665.0
2018-11-12 11:40:00,11.16,11.2,11.15,11.16,95573.0,10.3579,10.3951,10.3486,10.3579,95573.0
2018-11-12 11:45:00,11.17,11.21,11.16,11.2,84678.0,10.3672,10.4043,10.3579,10.3951,84678.0
2018-11-12 11:50:00,11.19,11.2,11.14,11.15,307674.0,10.3858,10.3951,10.3394,10.3486,307674.0
2018-11-12 11:55:00,11.16,11.2,11.15,11.17,265875.0,10.3579,10.3951,10.3486,10.3672,265875.0
2018-11-12 12:00:00,11.17,11.24,11.17,11.24,142922.0,10.3672,10.4322,10.3672,10.4322,142922.0
2018-11-12 12:05:00,11.24,11.3,11.23,11.28,180422.0,10.4322,10.4879,10.4229,10.4693,180422.0
2018-11-12 12:10:00,11.27,11.28,11.24,11.27,103673.0,10.46,10.4693,10.4322,10.46,103673.0
2018-11-12 12:15:00,11.27,11.29,11.26,11.27,84469.0,10.46,10.4786,10.4507,10.46,84469.0
2018-11-12 12:20:00,11.27,11.28,11.25,11.27,61916.0,10.46,10.4693,10.4415,10.46,61916.0
2018-11-12 12:25:00,11.27,11.28,11.25,11.26,97966.0,10.46,10.4693,10.4415,10.4507,97966.0
2018-11-12 12:30:00,11.26,11.27,11.25,11.26,49954.0,10.4507,10.46,10.4415,10.4507,49954.0
2018-11-12 12:35:00,11.26,11.29,11.25,11.27,80791.0,10.4507,10.4786,10.4415,10.46,80791.0
2018-11-12 12:40:00,11.27,11.3,11.26,11.29,107531.0,10.46,10.4879,10.4507,10.4786,107531.0
2018-11-12 12:45:00,11.29,11.3,11.27,11.28,64086.0,10.4786,10.4879,10.46,10.4693,64086.0
2018-11-12 12:50:00,11.28,11.28,11.23,11.23,59091.0,10.4693,10.4693,10.4229,10.4229,59091.0
2018-11-12 12:55:00,11.23,11.25,11.23,11.24,142425.0,10.4229,10.4415,10.4229,10.4322,142425.0
2018-11-12 13:00:00,11.25,11.27,11.24,11.27,103705.0,10.4415,10.46,10.4322,10.46,103705.0
2018-11-12 13:05:00,11.27,11.27,11.23,11.25,65417.0,10.46,10.46,10.4229,10.4415,65417.0
2018-11-12 13:10:00,11.25,11.26,11.24,11.24,64456.0,10.4415,10.4507,10.4322,10.4322,64456.0
2018-11-12 13:15:00,11.24,11.26,11.24,11.25,34521.0,10.4322,10.4507,10.4322,10.4415,34521.0
2018-11-12 13:20:00,11.25,11.26,11.21,11.21,94568.0,10.4415,10.4507,10.4043,10.4043,94568.0
2018-11-12 13:25:00,11.21,11.25,11.21,11.23,107843.0,10.4043,10.4415,10.4043,10.4229,107843.0
2018-11-12 13:30:00,11.22,11.24,11.21,11.22,124986.0,10.4136,10.4322,10.4043,10.4136,124986.0
2018-11-12 13:35:00,11.22,11.23,11.2,11.21,67531.0,10.4136,10.4229,10.3951,10.4043,67531.0
2018-11-12 13:40:00,11.21,11.23,11.2,11.21,55299.0,10.4043,10.4229,10.3951,10.4043,55299.0
2018-11-12 13:45:00,11.21,11.23,11.18,11.23,128267.0,10.4043,10.4229,10.3765,10.4229,128267.0
2018-11-12 13:50:00,11.23,11.28,11.22,11.25,140479.0,10.4229,10.4693,10.4136,10.4415,140479.0
2018-11-12 13:55:00,11.26,11.26,11.23,11.24,94425.0,10.4507,10.4507,10.4229,10.4322,94425.0
2018-11-12 14:00:00,11.23,11.28,11.23,11.28,123589.0,10.4229,10.4693,10.4229,10.4693,123589.0
2018-11-12 14:05:00,11.27,11.28,11.25,11.26,43032.0,10.46,10.4693,10.4415,10.4507,43032.0
2018-11-12 14:10:00,11.26,11.3,11.25,11.29,129528.0,10.4507,10.4879,10.4415,10.4786,129528.0
2018-11-12 14:15:00,11.29,11.32,11.28,11.28,160280.0,10.4786,10.5064,10.4693,10.4693,160280.0
2018-11-12 14:20:00,11.29,11.29,11.26,11.27,45868.0,10.4786,10.4786,10.4507,10.46,45868.0
2018-11-12 14:25:00,11.28,11.28,11.26,11.26,93521.0,10.4693,10.4693,10.4507,10.4507,93521.0
2018-11-12 14:30:00,11.27,11.34,11.26,11.34,95812.0,10.46,10.525,10.4507,10.525,95812.0
2018-11-12 14:35:00,11.33,11.33,11.27,11.29,202293.0,10.5157,10.5157,10.46,10.4786,202293.0
2018-11-12 14:40:00,11.29,11.32,11.28,11.3,90898.0,10.4786,10.5064,10.4693,10.4879,90898.0
2018-11-12 14:45:00,11.3,11.34,11.3,11.32,162026.0,10.4879,10.525,10.4879,10.5064,162026.0
2018-11-12 14:50:00,11.32,11.33,11.28,11.29,64165.0,10.5064,10.5157,10.4693,10.4786,64165.0
2018-11-12 14:55:00,11.28,11.29,11.25,11.26,73943.0,10.4693,10.4786,10.4415,10.4507,73943.0
2018-11-12 15:00:00,11.25,11.29,11.24,11.25,185863.0,10.4415,10.4786,10.4322,10.4415,185863.0
2018-11-12 15:05:00,11.25,11.26,11.23,11.24,85272.0,10.4415,10.4507,10.4229,10.4322,85272.0
2018-11-12 15:10:00,11.25,11.26,11.22,11.25,183274.0,10.4415,10.4507,10.4136,10.4415,183274.0
2018-11-12 15:15:00,11.25,11.26,11.23,11.26,171111.0,10.4415,10.4507,10.4229,10.4507,171111.0
2018-11-12 15:20:00,11.25,11.28,11.24,11.25,99460.0,10.4415,10.4693,10.4322,10.4415,99460.0
2018-11-12 15:25:00,11.25,11.26,11.24,11.25,62271.0,10.4415,10.4507,10.4322,10.4415,62271.0
2018-11-12 15:30:00,11.25,11.25,11.2,11.23,159184.0,10.4415,10.4415,10.3951,10.4229,159184.0
2018-11-12 15:35:00,11.23,11.23,11.21,11.22,160395.0,10.4229,10.4229,10.4043,10.4136,160395.0
2018-11-12 15:40:00,11.22,11.22,11.19,11.2,445012.0,10.4136,10.4136,10.3858,10.3951,445012.0
2018-11-12 15:45:00,11.21,11.23,11.2,11.21,442110.0,10.4043,10.4229,10.3951,10.4043,442110.0
2018-11-12 15:50:00,11.21,11.21,11.15,11.16,454560.0,10.4043,10.4043,10.3486,10.3579,454560.0
2018-11-12 15:55:00,11.16,11.17,11.14,11.17,1118719.0,10.3579,10.3672,10.3394,10.3672,1118719.0
2018-11-13 09:30:00,11.16,11.28,11.16,11.27,205729.0,10.3579,10.4693,10.3579,10.46,205729.0
2018-11-13 09:35:00,11.27,11.42,11.25,11.42,389875.0,10.46,10.5992,10.4415,10.5992,389875.0
2018-11-13 09:40:00,11.42,11.46,11.34,11.35,368326.0,10.5992,10.6364,10.525,10.5343,368326.0
2018-11-13 09:45:00,11.35,11.46,11.32,11.41,237482.0,10.5343,10.6364,10.5064,10.59,237482.0
2018-11-13 09:50:00,11.41,11.42,11.34,11.41,193490.0,10.59,10.5992,10.525,10.59,193490.0
2018-11-13 09:55:00,11.4,11.4,11.29,11.29,127190.0,10.5807,10.5807,10.4786,10.4786,127190.0
2018-11-13 10:00:00,11.28,11.31,11.25,11.26,145569.0,10.4693,10.4972,10.4415,10.4507,145569.0
2018-11-13 10:05:00,11.26,11.35,11.24,11.32,126314.0,10.4507,10.5343,10.4322,10.5064,126314.0
2018-11-13 10:10:00,11.33,11.33,11.22,11.23,129915.0,10.5157,10.5157,10.4136,10.4229,129915.0
2018-11-13 10:15:00,11.23,11.28,11.2,11.23,106746.0,10.4229,10.4693,10.3951,10.4229,106746.0
2018-11-13 10:20:00,11.23,11.23,11.1,11.14,883124.0,10.4229,10.4229,10.3022,10.3394,883124.0
2018-11-13 10:25:00,11.14,11.14,11.06,11.07,292103.0,10.3394,10.3394,10.2651,10.2744,292103.0
2018-11-13 10:30:00,11.07,11.17,11.05,11.17,212602.0,10.2744,10.3672,10.2558,10.3672,212602.0
2018-11-13 10:35:00,11.16,11.18,11.14,11.16,123735.0,10.3579,10.3765,10.3394,10.3579,123735.0
2018-11-13 10:40:00,11.16,11.2,11.11,11.17,152203.0,10.3579,10.3951,10.3115,10.3672,152203.0
2018-11-13 10:45:00,11.17,11.26,11.17,11.22,162337.0,10.3672,10.4507,10.3672,10.4136,162337.0
2018-11-13 10:50:00,11.22,11.24,11.2,11.23,93452.0,10.4136,10.4322,10.3951,10.4229,93452.0
2018-11-13 10:55:00,11.23,11.3,11.23,11.27,152937.0,10.4229,10.4879,10.4229,10.46,152937.0
2018-11-13 11:00:00,11.27,11.34,11.25,11.33,212675.0,10.46,10.525,10.4415,10.5157,212675.0
2018-11-13 11:05:00,11.33,11.35,11.3,11.35,183460.0,10.5157,10.5343,10.4879,10.5343,183460.0
2018-11-13 11:10:00,11.34,11.38,11.32,11.36,69589.0,10.525,10.5621,10.5064,10.5436,69589.0
2018-11-13 11:15:00,11.36,11.42,11.32,11.42,153424.0,10.5436,10.5992,10.5064,10.5992,153424.0
2018-11-13 11:20:00,11.42,11.45,11.37,11.38,141751.0,10.5992,10.6271,10.5528,10.5621,141751.0
2018-11-13 11:25:00,11.38,11.44,11.38,11.41,96471.0,10.5621,10.6178,10.5621,10.59,96471.0
2018-11-13 11:30:00,11.41,11.42,11.39,11.4,77278.0,10.59,10.5992,10.5714,10.5807,77278.0
2018-11-13 11:35:00,11.4,11.4,11.33,11.36,354549.0,10.5807,10.5807,10.5157,10.5436,354549.0
2018-11-13 11:40:00,11.36,11.42,11.35,11.41,83063.0,10.5436,10.5992,10.5343,10.59,83063.0
2018-11-13 11:45:00,11.41,11.47,11.39,11.47,98314.0,10.59,10.6457,10.5714,10.6457,98314.0
2018-11-13 11:50:00,11.47,11.49,11.43,11.43,104525.0,10.6457,10.6642,10.6085,10.6085,104525.0
2018-11-13 11:55:00,11.44,11.47,11.43,11.44,76516.0,10.6178,10.6457,10.6085,10.6178,76516.0
2018-11-13 12:00:00,11.44,11.47,11.43,11.46,105071.0,10.6178,10.6457,10.6085,10.6364,105071.0
2018-11-13 12:05:00,11.47,11.47,11.41,11.44,78502.0,10.6457,10.6457,10.59,10.6178,78502.0
2018-11-13 12:10:00,11.43,11.46,11.41,11.46,93018.0,10.6085,10.6364,10.59,10.6364,93018.0
2018-11-13 12:15:00,11.45,11.46,11.43,11.43,88531.0,10.6271,10.6364,10.6085,10.6085,88531.0
2018-11-13 12:20:00,11.43,11.48,11.42,11.47,71465.0,10.6085,10.6549,10.5992,10.6457,71465.0
2018-11-13 12:25:00,11.47,11.5,11.46,11.46,93161.0,10.6457,10.6735,10.6364,10.6364,93161.0
2018-11-13 12:30:00,11.46,11.46,11.43,11.44,81903.0,10.6364,10.6364,10.6085,10.6178,81903.0
2018-11-13 12:35:00,11.44,11.44,11.4,11.41,120973.0,10.6178,10.6178,10.5807,10.59,120973.0
2018-11-13 12:40:00,11.41,11.43,11.38,11.4,144989.0,10.59,10.6085,10.5621,10.5807,144989.0
2018-11-13 12:45:00,11.39,11.41,11.38,11.4,82872.0,10.5714,10.59,10.5621,10.5807,82872.0
2018-11-13 12:50:00,11.41,11.45,11.39,11.43,111853.0,10.59,10.6271,10.5714,10.6085,111853.0
2018-11-13 12:55:00,11.43,11.44,11.4,11.4,140892.0,10.6085,10.6178,10.5807,10.5807,140892.0
2018-11-13 13:00:00,11.41,11.42,11.38,11.4,145428.0,10.59,10.5992,10.5621,10.5807,145428.0
2018-11-13 13:05:00,11.4,11.41,11.37,11.38,75769.0,10.5807,10.59,10.5528,10.5621,75769.0
2018-11-13 13:10:00,11.38,11.39,11.34,11.35,105345.0,10.5621,10.5714,10.525,10.5343,105345.0
2018-11-13 13:15:00,11.35,11.39,11.35,11.38,56196.0,10.5343,10.5714,10.5343,10.5621,56196.0
2018-11-13 13:20:00,11.38,11.4,11.37,11.38,75158.0,10.5621,10.5807,10.5528,10.5621,75158.0
2018-11-13 13:25:00,11.38,11.4,11.35,11.4,78572.0,10.5621,10.5807,10.5343,10.5807,78572.0
2018-11-13 13:30:00,11.4,11.46,11.39,11.45,113198.0,10.5807,10.6364,10.5714,10.6271,113198.0
2018-11-13 13:35:00,11.45,11.46,11.39,11.43,108407.0,10.6271,10.6364,10.5714,10.6085,108407.0
2018-11-13 13:40:00,11.43,11.43,11.39,11.39,40098.0,10.6085,10.6085,10.5714,10.5714,40098.0
2018-11-13 13:45:00,11.39,11.39,11.36,11.36,125481.0,10.5714,10.5714,10.5436,10.5436,125481.0
2018-11-13 13:50:00,11.37,11.4,11.36,11.38,176720.0,10.5528,10.5807,10.5436,10.5621,176720.0
2018-11-13 13:55:00,11.39,11.41,11.37,11.37,91742.0,10.5714,10.59,10.5528,10.5528,91742.0
2018-11-13 14:00:00,11.38,11.39,11.35,11.36,129745.0,10.5621,10.5714,10.5343,10.5436,129745.0
2018-11-13 14:05:00,11.36,11.37,11.35,11.37,98714.0,10.5436,10.5528,10.5343,10.5528,98714.0
2018-11-13 14:10:00,11.36,11.39,11.36,11.37,352066.0,10.5436,10.5714,10.5436,10.5528,352066.0
2018-11-13 14:15:00,11.37,11.39,11.34,11.36,157696.0,10.5528,10.5714,10.525,10.5436,157696.0
2018-11-13 14:20:00,11.36,11.37,11.32,11.36,127364.0,10.5436,10.5528,10.5064,10.5436,127364.0
2018-11-13 14:25:00,11.37,11.37,11.34,11.37,83198.0,10.5528,10.5528,10.525,10.5528,83198.0
2018-11-13 14:30:00,11.37,11.37,11.34,11.36,102532.0,10.5528,10.5528,10.525,10.5436,102532.0
2018-11-13 14:35:00,11.36,11.38,11.35,11.37,137134.0,10.5436,10.5621,10.5343,10.5528,137134.0
2018-11-13 14:40:00,11.36,11.36,11.27,11.29,93255.0,10.5436,10.5436,10.46,10.4786,93255.0
2018-11-13 14:45:00,11.29,11.33,11.27,11.31,119267.0,10.4786,10.5157,10.46,10.4972,119267.0
2018-11-13 14:50:00,11.3,11.32,11.3,11.32,81142.0,10.4879,10.5064,10.4879,10.5064,81142.0
2018-11-13 14:55:00,11.32,11.34,11.29,11.29,112707.0,10.5064,10.525,10.4786,10.4786,112707.0
2018-11-13 15:00:00,11.29,11.34,11.28,11.34,114589.0,10.4786,10.525,10.4693,10.525,114589.0
2018-11-13 15:05:00,11.34,11.35,11.3,11.33,82833.0,10.525,10.5343,10.4879,10.5157,82833.0
2018-11-13 15:10:00,11.34,11.35,11.32,11.34,203019.0,10.525,10.5343,10.5064,10.525,203019.0
2018-11-13 15:15:00,11.34,11.35,11.32,11.35,254791.0,10.525,10.5343,10.5064,10.5343,254791.0
2018-11-13 15:20:00,11.34,11.35,11.3,11.32,216197.0,10.525,10.5343,10.4879,10.5064,216197.0
2018-11-13 15:25:00,11.32,11.33,11.28,11.28,109962.0,10.5064,10.5157,10.4693,10.4693,109962.0
2018-11-13 15:30:00,11.28,11.31,11.25,11.25,324947.0,10.4693,10.4972,10.4415,10.4415,324947.0
2018-11-13 15:35:00,11.25,11.27,11.24,11.26,277645.0,10.4415,10.46,10.4322,10.4507,277645.0
2018-11-13 15:40:00,11.25,11.28,11.24,11.28,245990.0,10.4415,10.4693,10.4322,10.4693,245990.0
2018-11-13 15:45:00,11.28,11.29,11.25,11.26,445111.0,10.4693,10.4786,10.4415,10.4507,445111.0
2018-11-13 15:50:00,11.26,11.28,11.25,11.28,206804.0,10.4507,10.4693,10.4415,10.4693,206804.0
2018-11-13 15:55:00,11.27,11.28,11.22,11.25,939624.0,10.46,10.4693,10.4136,10.4415,939624.0
2018-11-14 09:30:00,11.3,11.46,11.27,11.43,360755.0,10.4879,10.6364,10.46,10.6085,360755.0
2018-11-14 09:35:00,11.43,11.56,11.43,11.52,238778.0,10.6085,10.7292,10.6085,10.6921,238778.0
2018-11-14 09:40:00,11.52,11.61,11.48,11.61,215965.0,10.6921,10.7756,10.6549,10.7756,215965.0
2018-11-14 09:45:00,11.61,11.63,11.56,11.62,97745.0,10.7756,10.7942,10.7292,10.7849,97745.0
2018-11-14 09:50:00,11.62,11.65,11.51,11.54,170020.0,10.7849,10.8127,10.6828,10.7106,170020.0
2018-11-14 09:55:00,11.55,11.56,11.49,11.51,193462.0,10.7199,10.7292,10.6642,10.6828,193462.0
2018-11-14 10:00:00,11.52,11.55,11.51,11.54,58215.0,10.6921,10.7199,10.6828,10.7106,58215.0
2018-11-14 10:05:00,11.54,11.6,11.52,11.55,117896.0,10.7106,10.7663,10.6921,10.7199,117896.0
2018-11-14 10:10:00,11.55,11.56,11.45,11.46,137441.0,10.7199,10.7292,10.6271,10.6364,137441.0
2018-11-14 10:15:00,11.45,11.49,11.43,11.47,98739.0,10.6271,10.6642,10.6085,10.6457,98739.0
2018-11-14 10:20:00,11.48,11.49,11.44,11.47,191275.0,10.6549,10.6642,10.6178,10.6457,191275.0
2018-11-14 10:25:00,11.46,11.53,11.44,11.51,128339.0,10.6364,10.7013,10.6178,10.6828,128339.0
2018-11-14 10:30:00,11.51,11.52,11.45,11.46,277717.0,10.6828,10.6921,10.6271,10.6364,277717.0
2018-11-14 10:35:00,11.47,11.48,11.44,11.45,68689.0,10.6457,10.6549,10.6178,10.6271,68689.0
2018-11-14 10:40:00,11.45,11.45,11.39,11.42,98081.0,10.6271,10.6271,10.5714,10.5992,98081.0
2018-11-14 10:45:00,11.42,11.45,11.41,11.42,73378.0,10.5992,10.6271,10.59,10.5992,73378.0
2018-11-14 10:50:00,11.42,11.44,11.35,11.36,126434.0,10.5992,10.6178,10.5343,10.5436,126434.0
2018-11-14 10:55:00,11.35,11.4,11.33,11.39,83604.0,10.5343,10.5807,10.5157,10.5714,83604.0
2018-11-14 11:00:00,11.4,11.4,11.35,11.36,83052.0,10.5807,10.5807,10.5343,10.5436,83052.0
2018-11-14 11:05:00,11.36,11.38,11.33,11.35,39764.0,10.5436,10.5621,10.5157,10.5343,39764.0
2018-11-14 11:10:00,11.35,11.4,11.34,11.36,117036.0,10.5343,10.5807,10.525,10.5436,117036.0
2018-11-14 11:15:00,11.36,11.4,11.34,11.37,63436.0,10.5436,10.5807,10.525,10.5528,63436.0
2018-11-14 11:20:00,11.37,11.4,11.35,11.39,146171.0,10.5528,10.5807,10.5343,10.5714,146171.0
2018-11-14 11:25:00,11.39,11.4,11.35,11.36,153099.0,10.5714,10.5807,10.5343,10.5436,153099.0
2018-11-14 11:30:00,11.37,11.39,11.35,11.36,132733.0,10.5528,10.5714,10.5343,10.5436,132733.0
2018-11-14 11:35:00,11.36,11.37,11.27,11.28,202160.0,10.5436,10.5528,10.46,10.4693,202160.0
2018-11-14 11:40:00,11.29,11.3,11.27,11.27,143521.0,10.4786,10.4879,10.46,10.46,143521.0
2018-11-14 11:45:00,11.27,11.28,11.23,11.27,199957.0,10.46,10.4693,10.4229,10.46,199957.0
2018-11-14 11:50:00,11.26,11.34,11.26,11.32,62546.0,10.4507,10.525,10.4507,10.5064,62546.0
2018-11-14 11:55:00,11.32,11.37,11.31,11.36,63847.0,10.5064,10.5528,10.4972,10.5436,63847.0
2018-11-14 12:00:00,11.37,11.37,11.31,11.31,88428.0,10.5528,10.5528,10.4972,10.4972,88428.0
2018-11-14 12:05:00,11.31,11.36,11.31,11.35,234074.0,10.4972,10.5436,10.4972,10.5343,234074.0
2018-11-14 12:10:00,11.35,11.37,11.33,11.35,106030.0,10.5343,10.5528,10.5157,10.5343,106030.0
2018-11-14 12:15:00,11.35,11.38,11.34,11.36,59753.0,10.5343,10.5621,10.525,10.5436,59753.0
2018-11-14 12:20:00,11.37,11.4,11.36,11.38,71589.0,10.5528,10.5807,10.5436,10.5621,71589.0
2018-11-14 12:25:00,11.37,11.4,11.37,11.39,54844.0,10.5528,10.5807,10.5528,10.5714,54844.0
2018-11-14 12:30:00,11.38,11.39,11.34,11.35,83838.0,10.5621,10.5714,10.525,10.5343,83838.0
2018-11-14 12:35:00,11.34,11.36,11.3,11.35,212375.0,10.525,10.5436,10.4879,10.5343,212375.0
2018-11-14 12:40:00,11.36,11.37,11.34,11.37,95183.0,10.5436,10.5528,10.525,10.5528,95183.0
2018-11-14 12:45:00,11.36,11.42,11.36,11.42,93223.0,10.5436,10.5992,10.5436,10.5992,93223.0
2018-11-14 12:50:00,11.41,11.47,11.4,11.44,132055.0,10.59,10.6457,10.5807,10.6178,132055.0
2018-11-14 12:55:00,11.44,11.46,11.4,11.41,135297.0,10.6178,10.6364,10.5807,10.59,135297.0
2018-11-14 13:00:00,11.42,11.46,11.41,11.43,76996.0,10.5992,10.6364,10.59,10.6085,76996.0
2018-11-14 13:05:00,11.43,11.46,11.43,11.44,51810.0,10.6085,10.6364,10.6085,10.6178,51810.0
2018-11-14 13:10:00,11.44,11.45,11.38,11.42,99494.0,10.6178,10.6271,10.5621,10.5992,99494.0
2018-11-14 13:15:00,11.42,11.46,11.42,11.44,116006.0,10.5992,10.6364,10.5992,10.6178,116006.0
2018-11-14 13:20:00,11.44,11.46,11.43,11.46,152716.0,10.6178,10.6364,10.6085,10.6364,152716.0
2018-11-14 13:25:00,11.46,11.46,11.44,11.46,119500.0,10.6364,10.6364,10.6178,10.6364,119500.0
2018-11-14 13:30:00,11.46,11.46,11.44,11.46,196782.0,10.6364,10.6364,10.6178,10.6364,196782.0
2018-11-14 13:35:00,11.45,11.48,11.45,11.47,103557.0,10.6271,10.6549,10.6271,10.6457,103557.0
2018-11-14 13:40:00,11.48,11.49,11.46,11.47,167039.0,10.6549,10.6642,10.6364,10.6457,167039.0
2018-11-14 13:45:00,11.47,11.48,11.46,11.47,240604.0,10.6457,10.6549,10.6364,10.6457,240604.0
2018-11-14 13:50:00,11.46,11.47,11.4,11.42,147163.0,10.6364,10.6457,10.5807,10.5992,147163.0
2018-11-14 13:55:00,11.43,11.48,11.43,11.48,138441.0,10.6085,10.6549,10.6085,10.6549,138441.0
2018-11-14 14:00:00,11.48,11.48,11.41,11.42,235288.0,10.6549,10.6549,10.59,10.5992,235288.0
2018-11-14 14:05:00,11.42,11.45,11.4,11.43,174714.0,10.5992,10.6271,10.5807,10.6085,174714.0
2018-11-14 14:10:00,11.42,11.5,11.42,11.5,136823.0,10.5992,10.6735,10.5992,10.6735,136823.0
2018-11-14 14:15:00,11.5,11.54,11.49,11.5,211041.0,10.6735,10.7106,10.6642,10.6735,211041.0
2018-11-14 14:20:00,11.5,11.53,11.49,11.51,198967.0,10.6735,10.7013,10.6642,10.6828,198967.0
2018-11-14 14:25:00,11.51,11.52,11.47,11.5,214885.0,10.6828,10.6921,10.6457,10.6735,214885.0
2018-11-14 14:30:00,11.5,11.53,11.48,11.51,138263.0,10.6735,10.7013,10.6549,10.6828,138263.0
2018-11-14 14:35:00,11.51,11.55,11.5,11.54,188532.0,10.6828,10.7199,10.6735,10.7106,188532.0
2018-11-14 14:40:00,11.54,11.55,11.49,11.5,127456.0,10.7106,10.7199,10.6642,10.6735,127456.0
2018-11-14 14:45:00,11.5,11.54,11.49,11.53,91775.0,10.6735,10.7106,10.6642,10.7013,91775.0
2018-11-14 14:50:00,11.52,11.57,11.52,11.57,117405.0,10.6921,10.7385,10.6921,10.7385,117405.0
2018-11-14 14:55:00,11.57,11.58,11.54,11.55,172756.0,10.7385,10.7477,10.7106,10.7199,172756.0
2018-11-14 15:00:00,11.55,11.58,11.54,11.55,209624.0,10.7199,10.7477,10.7106,10.7199,209624.0
2018-11-14 15:05:00,11.56,11.59,11.55,11.55,372485.0,10.7292,10.757,10.7199,10.7199,372485.0
2018-11-14 15:10:00,11.56,11.58,11.54,11.58,144349.0,10.7292,10.7477,10.7106,10.7477,144349.0
2018-11-14 15:15:00,11.58,11.6,11.57,11.59,131446.0,10.7477,10.7663,10.7385,10.757,131446.0
2018-11-14 15:20:00,11.59,11.59,11.56,11.57,138027.0,10.757,10.757,10.7292,10.7385,138027.0
2018-11-14 15:25:00,11.57,11.57,11.53,11.55,179774.0,10.7385,10.7385,10.7013,10.7199,179774.0
2018-11-14 15:30:00,11.54,11.56,11.52,11.54,303201.0,10.7106,10.7292,10.6921,10.7106,303201.0
2018-11-14 15:35:00,11.54,11.57,11.53,11.57,219843.0,10.7106,10.7385,10.7013,10.7385,219843.0
2018-11-14 15:40:00,11.56,11.57,11.54,11.54,278127.0,10.7292,10.7385,10.7106,10.7106,278127.0
2018-11-14 15:45:00,11.54,11.59,11.53,11.57,471589.0,10.7106,10.757,10.7013,10.7385,471589.0
2018-11-14 15:50:00,11.57,11.58,11.54,11.55,451908.0,10.7385,10.7477,10.7106,10.7199,451908.0
2018-11-14 15:55:00,11.54,11.56,11.52,11.54,1511198.0,10.7106,10.7292,10.6921,10.7106,1511198.0
2018-11-15 09:30:00,11.56,11.69,11.51,11.68,472959.0,10.7292,10.8498,10.6828,10.8406,472959.0
2018-11-15 09:35:00,11.68,11.77,11.66,11.77,283428.0,10.8406,10.9241,10.822,10.9241,283428.0
2018-11-15 09:40:00,11.78,11.82,11.72,11.79,317698.0,10.9334,10.9705,10.8777,10.9427,317698.0
2018-11-15 09:45:00,11.79,11.83,11.77,11.82,261512.0,10.9427,10.9798,10.9241,10.9705,261512.0
2018-11-15 09:50:00,11.83,11.84,11.78,11.82,206804.0,10.9798,10.9891,10.9334,10.9705,206804.0
2018-11-15 09:55:00,11.81,11.85,11.8,11.81,180358.0,10.9612,10.9983,10.9519,10.9612,180358.0
2018-11-15 10:00:00,11.82,11.86,11.78,11.79,210240.0,10.9705,11.0076,10.9334,10.9427,210240.0
2018-11-15 10:05:00,11.78,11.81,11.77,11.8,191407.0,10.9334,10.9612,10.9241,10.9519,191407.0
2018-11-15 10:10:00,11.8,11.93,11.79,11.92,294022.0,10.9519,11.0726,10.9427,11.0633,294022.0
2018-11-15 10:15:00,11.92,11.96,11.92,11.95,426244.0,11.0633,11.1004,11.0633,11.0912,426244.0
2018-11-15 10:20:00,11.94,12.0,11.93,12.0,351675.0,11.0819,11.1376,11.0726,11.1376,351675.0
2018-11-15 10:25:00,12.0,12.05,11.95,11.96,476394.0,11.1376,11.184,11.0912,11.1004,476394.0
2018-11-15 10:30:00,11.96,11.96,11.82,11.83,384560.0,11.1004,11.1004,10.9705,10.9798,384560.0
2018-11-15 10:35:00,11.81,11.85,11.79,11.85,470944.0,10.9612,10.9983,10.9427,10.9983,470944.0
2018-11-15 10:40:00,11.84,11.85,11.81,11.82,126952.0,10.9891,10.9983,10.9612,10.9705,126952.0
2018-11-15 10:45:00,11.82,11.85,11.81,11.83,153517.0,10.9705,10.9983,10.9612,10.9798,153517.0
2018-11-15 10:50:00,11.83,11.85,11.8,11.85,538779.0,10.9798,10.9983,10.9519,10.9983,538779.0
2018-11-15 10:55:00,11.84,11.85,11.81,11.82,131865.0,10.9891,10.9983,10.9612,10.9705,131865.0
2018-11-15 11:00:00,11.82,11.84,11.75,11.8,423114.0,10.9705,10.9891,10.9055,10.9519,423114.0
2018-11-15 11:05:00,11.8,11.84,11.78,11.82,112272.0,10.9519,10.9891,10.9334,10.9705,112272.0
2018-11-15 11:10:00,11.82,11.83,11.81,11.82,135976.0,10.9705,10.9798,10.9612,10.9705,135976.0
2018-11-15 11:15:00,11.82,11.84,11.76,11.77,126574.0,10.9705,10.9891,10.9148,10.9241,126574.0
2018-11-15 11:20:00,11.77,11.83,11.76,11.81,173172.0,10.9241,10.9798,10.9148,10.9612,173172.0
2018-11-15 11:25:00,11.81,11.83,11.78,11.8,179384.0,10.9612,10.9798,10.9334,10.9519,179384.0
2018-11-15 11:30:00,11.8,11.82,11.78,11.79,217765.0,10.9519,10.9705,10.9334,10.9427,217765.0
2018-11-15 11:35:00,11.8,11.84,11.79,11.83,167643.0,10.9519,10.9891,10.9427,10.9798,167643.0
2018-11-15 11:40:00,11.83,11.87,11.83,11.86,463210.0,10.9798,11.0169,10.9798,11.0076,463210.0
2018-11-15 11:45:00,11.86,11.87,11.83,11.84,88104.0,11.0076,11.0169,10.9798,10.9891,88104.0
2018-11-15 11:50:00,11.84,11.89,11.83,11.88,194280.0,10.9891,11.0355,10.9798,11.0262,194280.0
2018-11-15 11:55:00,11.87,11.91,11.87,11.89,138269.0,11.0169,11.054,11.0169,11.0355,138269.0
2018-11-15 12:00:00,11.9,11.92,11.88,11.9,111659.0,11.0447,11.0633,11.0262,11.0447,111659.0
2018-11-15 12:05:00,11.9,11.91,11.87,11.88,191371.0,11.0447,11.054,11.0169,11.0262,191371.0
2018-11-15 12:10:00,11.88,11.91,11.87,11.88,150061.0,11.0262,11.054,11.0169,11.0262,150061.0
2018-11-15 12:15:00,11.88,11.88,11.85,11.86,67109.0,11.0262,11.0262,10.9983,11.0076,67109.0
2018-11-15 12:20:00,11.86,11.9,11.85,11.9,84647.0,11.0076,11.0447,10.9983,11.0447,84647.0
2018-11-15 12:25:00,11.89,11.91,11.86,11.9,191790.0,11.0355,11.054,11.0076,11.0447,191790.0
2018-11-15 12:30:00,11.9,11.91,11.87,11.88,60427.0,11.0447,11.054,11.0169,11.0262,60427.0
2018-11-15 12:35:00,11.89,11.9,11.84,11.88,132807.0,11.0355,11.0447,10.9891,11.0262,132807.0
2018-11-15 12:40:00,11.88,11.92,11.88,11.9,110868.0,11.0262,11.0633,11.0262,11.0447,110868.0
2018-11-15 12:45:00,11.9,11.9,11.85,11.86,54993.0,11.0447,11.0447,10.9983,11.0076,54993.0
2018-11-15 12:50:00,11.86,11.86,11.83,11.84,97338.0,11.0076,11.0076,10.9798,10.9891,97338.0
2018-11-15 12:55:00,11.83,11.84,11.81,11.82,79338.0,10.9798,10.9891,10.9612,10.9705,79338.0
2018-11-15 13:00:00,11.82,11.82,11.78,11.79,72704.0,10.9705,10.9705,10.9334,10.9427,72704.0
2018-11-15 13:05:00,11.79,11.81,11.77,11.79,170252.0,10.9427,10.9612,10.9241,10.9427,170252.0
2018-11-15 13:10:00,11.79,11.82,11.78,11.81,117693.0,10.9427,10.9705,10.9334,10.9612,117693.0
2018-11-15 13:15:00,11.82,11.89,11.8,11.89,196665.0,10.9705,11.0355,10.9519,11.0355,196665.0
2018-11-15 13:20:00,11.89,12.04,11.89,12.03,647789.0,11.0355,11.1747,11.0355,11.1654,647789.0
2018-11-15 13:25:00,12.02,12.09,12.02,12.07,768226.0,11.1561,11.2211,11.1561,11.2025,768226.0
2018-11-15 13:30:00,12.07,12.09,12.06,12.09,248060.0,11.2025,11.2211,11.1932,11.2211,248060.0
2018-11-15 13:35:00,12.08,12.09,12.03,12.04,506508.0,11.2118,11.2211,11.1654,11.1747,506508.0
2018-11-15 13:40:00,12.04,12.04,11.98,12.0,257930.0,11.1747,11.1747,11.119,11.1376,257930.0
2018-11-15 13:45:00,12.01,12.03,11.9,11.9,189317.0,11.1468,11.1654,11.0447,11.0447,189317.0
2018-11-15 13:50:00,11.9,12.01,11.9,12.01,360277.0,11.0447,11.1468,11.0447,11.1468,360277.0
2018-11-15 13:55:00,12.01,12.07,12.0,12.03,295693.0,11.1468,11.2025,11.1376,11.1654,295693.0
2018-11-15 14:00:00,12.03,12.04,11.97,11.99,200373.0,11.1654,11.1747,11.1097,11.1283,200373.0
2018-11-15 14:05:00,11.99,12.06,11.99,12.05,122308.0,11.1283,11.1932,11.1283,11.184,122308.0
2018-11-15 14:10:00,12.05,12.06,12.0,12.04,137225.0,11.184,11.1932,11.1376,11.1747,137225.0
2018-11-15 14:15:00,12.04,12.04,11.99,12.04,122465.0,11.1747,11.1747,11.1283,11.1747,122465.0
2018-11-15 14:20:00,12.04,12.07,12.01,12.07,161992.0,11.1747,11.2025,11.1468,11.2025,161992.0
2018-11-15 14:25:00,12.06,12.12,12.05,12.12,181002.0,11.1932,11.2489,11.184,11.2489,181002.0
2018-11-15 14:30:00,12.12,12.16,12.11,12.16,275681.0,11.2489,11.2861,11.2397,11.2861,275681.0
2018-11-15 14:35:00,12.16,12.18,12.13,12.15,300301.0,11.2861,11.3046,11.2582,11.2768,300301.0
2018-11-15 14:40:00,12.14,12.16,12.1,12.1,206929.0,11.2675,11.2861,11.2304,11.2304,206929.0
2018-11-15 14:45:00,12.1,12.14,12.1,12.11,130023.0,11.2304,11.2675,11.2304,11.2397,130023.0
2018-11-15 14:50:00,12.1,12.11,12.04,12.05,490542.0,11.2304,11.2397,11.1747,11.184,490542.0
2018-11-15 14:55:00,12.06,12.07,12.02,12.04,254383.0,11.1932,11.2025,11.1561,11.1747,254383.0
2018-11-15 15:00:00,12.05,12.06,11.89,11.95,845000.0,11.184,11.1932,11.0355,11.0912,845000.0
2018-11-15 15:05:00,11.95,12.02,11.95,11.99,263294.0,11.0912,11.1561,11.0912,11.1283,263294.0
2018-11-15 15:10:00,12.0,12.03,11.98,12.02,283091.0,11.1376,11.1654,11.119,11.1561,283091.0
2018-11-15 15:15:00,12.03,12.03,11.93,11.95,351539.0,11.1654,11.1654,11.0726,11.0912,351539.0
2018-11-15 15:20:00,11.94,11.95,11.88,11.92,401528.0,11.0819,11.0912,11.0262,11.0633,401528.0
2018-11-15 15:25:00,11.91,11.92,11.87,11.88,322856.0,11.054,11.0633,11.0169,11.0262,322856.0
2018-11-15 15:30:00,11.88,11.97,11.88,11.93,289234.0,11.0262,11.1097,11.0262,11.0726,289234.0
2018-11-15 15:35:00,11.93,11.97,11.92,11.96,271653.0,11.0726,11.1097,11.0633,11.1004,271653.0
2018-11-15 15:40:00,11.96,11.97,11.93,11.96,301609.0,11.1004,11.1097,11.0726,11.1004,301609.0
2018-11-15 15:45:00,11.95,11.96,11.92,11.94,387729.0,11.0912,11.1004,11.0633,11.0819,387729.0
2018-11-15 15:50:00,11.93,11.97,11.93,11.95,376857.0,11.0726,11.1097,11.0726,11.0912,376857.0
2018-11-15 15:55:00,11.95,11.97,11.94,11.96,871310.0,11.0912,11.1097,11.0819,11.1004,871310.0
2018-11-16 09:30:00,11.97,12.04,11.91,11.96,744890.0,11.1097,11.1747,11.054,11.1004,744890.0
2018-11-16 09:35:00,11.95,12.0,11.89,11.96,258190.0,11.0912,11.1376,11.0355,11.1004,258190.0
2018-11-16 09:40:00,11.96,12.02,11.9,11.92,192654.0,11.1004,11.1561,11.0447,11.0633,192654.0
2018-11-16 09:45:00,11.91,12.0,11.91,12.0,96505.0,11.054,11.1376,11.054,11.1376,96505.0
2018-11-16 09:50:00,12.0,12.01,11.9,11.98,372329.0,11.1376,11.1468,11.0447,11.119,372329.0
2018-11-16 09:55:00,11.97,12.0,11.96,11.99,113083.0,11.1097,11.1376,11.1004,11.1283,113083.0
2018-11-16 10:00:00,11.99,12.02,11.95,12.0,132269.0,11.1283,11.1561,11.0912,11.1376,132269.0
2018-11-16 10:05:00,12.01,12.02,11.89,11.9,249355.0,11.1468,11.1561,11.0355,11.0447,249355.0
2018-11-16 10:10:00,11.9,11.94,11.88,11.94,92238.0,11.0447,11.0819,11.0262,11.0819,92238.0
2018-11-16 10:15:00,11.94,11.98,11.9,11.91,121961.0,11.0819,11.119,11.0447,11.054,121961.0
2018-11-16 10:20:00,11.91,11.96,11.91,11.96,148842.0,11.054,11.1004,11.054,11.1004,148842.0
2018-11-16 10:25:00,11.96,12.0,11.96,12.0,115729.0,11.1004,11.1376,11.1004,11.1376,115729.0
2018-11-16 10:30:00,12.0,12.07,11.99,12.04,246715.0,11.1376,11.2025,11.1283,11.1747,246715.0
2018-11-16 10:35:00,12.04,12.09,12.02,12.08,219504.0,11.1747,11.2211,11.1561,11.2118,219504.0
2018-11-16 10:40:00,12.08,12.1,12.06,12.07,359079.0,11.2118,11.2304,11.1932,11.2025,359079.0
2018-11-16 10:45:00,12.07,12.11,12.07,12.1,548192.0,11.2025,11.2397,11.2025,11.2304,548192.0
2018-11-16 10:50:00,12.1,12.1,11.99,12.0,202203.0,11.2304,11.2304,11.1283,11.1376,202203.0
2018-11-16 10:55:00,12.0,12.02,11.95,11.96,114893.0,11.1376,11.1561,11.0912,11.1004,114893.0
2018-11-16 11:00:00,11.96,11.97,11.93,11.95,92716.0,11.1004,11.1097,11.0726,11.0912,92716.0
2018-11-16 11:05:00,11.95,11.97,11.95,11.96,65051.0,11.0912,11.1097,11.0912,11.1004,65051.0
2018-11-16 11:10:00,11.95,11.97,11.88,11.92,151071.0,11.0912,11.1097,11.0262,11.0633,151071.0
2018-11-16 11:15:00,11.92,11.94,11.91,11.92,63581.0,11.0633,11.0819,11.054,11.0633,63581.0
2018-11-16 11:20:00,11.92,11.92,11.88,11.91,92731.0,11.0633,11.0633,11.0262,11.054,92731.0
2018-11-16 11:25:00,11.92,11.94,11.91,11.92,102309.0,11.0633,11.0819,11.054,11.0633,102309.0
2018-11-16 11:30:00,11.92,11.93,11.9,11.92,163767.0,11.0633,11.0726,11.0447,11.0633,163767.0
2018-11-16 11:35:00,11.92,11.94,11.91,11.93,109702.0,11.0633,11.0819,11.054,11.0726,109702.0
2018-11-16 11:40:00,11.93,11.93,11.86,11.9,142564.0,11.0726,11.0726,11.0076,11.0447,142564.0
2018-11-16 11:45:00,11.9,11.91,11.84,11.85,120401.0,11.0447,11.054,10.9891,10.9983,120401.0
2018-11-16 11:50:00,11.85,11.87,11.82,11.85,165357.0,10.9983,11.0169,10.9705,10.9983,165357.0
2018-11-16 11:55:00,11.85,11.86,11.78,11.8,233042.0,10.9983,11.0076,10.9334,10.9519,233042.0
2018-11-16 12:00:00,11.81,11.82,11.76,11.8,158957.0,10.9612,10.9705,10.9148,10.9519,158957.0
2018-11-16 12:05:00,11.81,11.87,11.8,11.87,116796.0,10.9612,11.0169,10.9519,11.0169,116796.0
2018-11-16 12:10:00,11.86,11.88,11.85,11.86,54740.0,11.0076,11.0262,10.9983,11.0076,54740.0
2018-11-16 12:15:00,11.87,11.88,11.84,11.87,65775.0,11.0169,11.0262,10.9891,11.0169,65775.0
2018-11-16 12:20:00,11.87,11.88,11.85,11.85,67670.0,11.0169,11.0262,10.9983,10.9983,67670.0
2018-11-16 12:25:00,11.85,11.88,11.85,11.87,119008.0,10.9983,11.0262,10.9983,11.0169,119008.0
2018-11-16 12:30:00,11.86,11.91,11.84,11.91,151997.0,11.0076,11.054,10.9891,11.054,151997.0
2018-11-16 12:35:00,11.91,12.0,11.91,11.99,420967.0,11.054,11.1376,11.054,11.1283,420967.0
2018-11-16 12:40:00,12.0,12.05,11.99,12.03,266063.0,11.1376,11.184,11.1283,11.1654,266063.0
2018-11-16 12:45:00,12.04,12.11,12.04,12.07,424683.0,11.1747,11.2397,11.1747,11.2025,424683.0
2018-11-16 12:50:00,12.07,12.09,12.06,12.07,175949.0,11.2025,11.2211,11.1932,11.2025,175949.0
2018-11-16 12:55:00,12.06,12.08,12.05,12.07,104468.0,11.1932,11.2118,11.184,11.2025,104468.0
2018-11-16 13:00:00,12.06,12.07,12.01,12.04,219881.0,11.1932,11.2025,11.1468,11.1747,219881.0
2018-11-16 13:05:00,12.04,12.06,11.99,12.02,204982.0,11.1747,11.1932,11.1283,11.1561,204982.0
2018-11-16 13:10:00,12.02,12.06,12.02,12.04,93211.0,11.1561,11.1932,11.1561,11.1747,93211.0
2018-11-16 13:15:00,12.04,12.05,12.02,12.03,70925.0,11.1747,11.184,11.1561,11.1654,70925.0
2018-11-16 13:20:00,12.03,12.08,12.02,12.06,307056.0,11.1654,11.2118,11.1561,11.1932,307056.0
2018-11-16 13:25:00,12.05,12.06,12.04,12.05,222057.0,11.184,11.1932,11.1747,11.184,222057.0
2018-11-16 13:30:00,12.05,12.07,12.05,12.06,110934.0,11.184,11.2025,11.184,11.1932,110934.0
2018-11-16 13:35:00,12.06,12.08,12.05,12.06,98511.0,11.1932,11.2118,11.184,11.1932,98511.0
2018-11-16 13:40:00,12.07,12.08,12.0,12.02,130493.0,11.2025,11.2118,11.1376,11.1561,130493.0
2018-11-16 13:45:00,12.02,12.03,11.96,11.99,264113.0,11.1561,11.1654,11.1004,11.1283,264113.0
2018-11-16 13:50:00,11.99,11.99,11.96,11.96,67921.0,11.1283,11.1283,11.1004,11.1004,67921.0
2018-11-16 13:55:00,11.97,12.01,11.97,12.0,81762.0,11.1097,11.1468,11.1097,11.1376,81762.0
2018-11-16 14:00:00,12.0,12.02,11.95,11.96,100504.0,11.1376,11.1561,11.0912,11.1004,100504.0
2018-11-16 14:05:00,11.96,11.99,11.96,11.96,67441.0,11.1004,11.1283,11.1004,11.1004,67441.0
2018-11-16 14:10:00,11.97,11.98,11.94,11.94,68026.0,11.1097,11.119,11.0819,11.0819,68026.0
2018-11-16 14:15:00,11.94,11.97,11.92,11.96,142955.0,11.0819,11.1097,11.0633,11.1004,142955.0
2018-11-16 14:20:00,11.97,11.97,11.94,11.95,87044.0,11.1097,11.1097,11.0819,11.0912,87044.0
2018-11-16 14:25:00,11.95,11.98,11.93,11.98,116968.0,11.0912,11.119,11.0726,11.119,116968.0
2018-11-16 14:30:00,11.98,12.0,11.98,11.98,81047.0,11.119,11.1376,11.119,11.119,81047.0
2018-11-16 14:35:00,11.99,11.99,11.97,11.98,48850.0,11.1283,11.1283,11.1097,11.119,48850.0
2018-11-16 14:40:00,11.97,11.98,11.95,11.96,107591.0,11.1097,11.119,11.0912,11.1004,107591.0
2018-11-16 14:45:00,11.96,11.97,11.95,11.97,102157.0,11.1004,11.1097,11.0912,11.1097,102157.0
2018-11-16 14:50:00,11.97,11.98,11.96,11.97,69822.0,11.1097,11.119,11.1004,11.1097,69822.0
2018-11-16 14:55:00,11.97,11.99,11.96,11.99,118421.0,11.1097,11.1283,11.1004,11.1283,118421.0
2018-11-16 15:00:00,11.99,12.02,11.98,12.01,174191.0,11.1283,11.1561,11.119,11.1468,174191.0
2018-11-16 15:05:00,12.0,12.02,11.99,12.0,91891.0,11.1376,11.1561,11.1283,11.1376,91891.0
2018-11-16 15:10:00,12.01,12.02,11.99,12.0,75179.0,11.1468,11.1561,11.1283,11.1376,75179.0
2018-11-16 15:15:00,12.01,12.03,12.0,12.02,122814.0,11.1468,11.1654,11.1376,11.1561,122814.0
2018-11-16 15:20:00,12.02,12.04,12.0,12.03,110354.0,11.1561,11.1747,11.1376,11.1654,110354.0
2018-11-16 15:25:00,12.04,12.04,12.01,12.02,187474.0,11.1747,11.1747,11.1468,11.1561,187474.0
2018-11-16 15:30:00,12.01,12.02,12.0,12.0,148625.0,11.1468,11.1561,11.1376,11.1376,148625.0
2018-11-16 15:35:00,12.0,12.03,12.0,12.01,225794.0,11.1376,11.1654,11.1376,11.1468,225794.0
2018-11-16 15:40:00,12.02,12.02,12.0,12.02,141935.0,11.1561,11.1561,11.1376,11.1561,141935.0
2018-11-16 15:45:00,12.01,12.02,11.99,12.0,255916.0,11.1468,11.1561,11.1283,11.1376,255916.0
2018-11-16 15:50:00,12.0,12.01,11.98,11.99,283640.0,11.1376,11.1468,11.119,11.1283,283640.0
2018-11-16 15:55:00,11.98,11.99,11.94,11.96,778569.0,11.119,11.1283,11.0819,11.1004,778569.0
2018-11-19 09:30:00,11.91,12.01,11.82,11.85,446468.0,11.054,11.1468,10.9705,10.9983,446468.0
2018-11-19 09:35:00,11.86,11.93,11.82,11.92,267523.0,11.0076,11.0726,10.9705,11.0633,267523.0
2018-11-19 09:40:00,11.91,11.94,11.88,11.92,120759.0,11.054,11.0819,11.0262,11.0633,120759.0
2018-11-19 09:45:00,11.92,11.93,11.85,11.86,137145.0,11.0633,11.0726,10.9983,11.0076,137145.0
2018-11-19 09:50:00,11.85,11.86,11.79,11.82,357270.0,10.9983,11.0076,10.9427,10.9705,357270.0
2018-11-19 09:55:00,11.83,11.86,11.78,11.86,280243.0,10.9798,11.0076,10.9334,11.0076,280243.0
2018-11-19 10:00:00,11.85,11.86,11.77,11.78,163839.0,10.9983,11.0076,10.9241,10.9334,163839.0
2018-11-19 10:05:00,11.77,11.78,11.68,11.7,537546.0,10.9241,10.9334,10.8406,10.8591,537546.0
2018-11-19 10:10:00,11.7,11.77,11.7,11.74,219085.0,10.8591,10.9241,10.8591,10.8962,219085.0
2018-11-19 10:15:00,11.75,11.81,11.74,11.79,187222.0,10.9055,10.9612,10.8962,10.9427,187222.0
2018-11-19 10:20:00,11.78,11.79,11.71,11.74,160289.0,10.9334,10.9427,10.8684,10.8962,160289.0
2018-11-19 10:25:00,11.75,11.77,11.72,11.74,110657.0,10.9055,10.9241,10.8777,10.8962,110657.0
2018-11-19 10:30:00,11.75,11.87,11.73,11.79,192147.0,10.9055,11.0169,10.887,10.9427,192147.0
2018-11-19 10:35:00,11.79,11.83,11.76,11.82,121298.0,10.9427,10.9798,10.9148,10.9705,121298.0
2018-11-19 10:40:00,11.82,11.86,11.81,11.83,56965.0,10.9705,11.0076,10.9612,10.9798,56965.0
2018-11-19 10:45:00,11.83,11.88,11.82,11.86,76988.0,10.9798,11.0262,10.9705,11.0076,76988.0
2018-11-19 10:50:00,11.86,11.9,11.85,11.9,91813.0,11.0076,11.0447,10.9983,11.0447,91813.0
2018-11-19 10:55:00,11.91,11.93,11.88,11.91,60738.0,11.054,11.0726,11.0262,11.054,60738.0
2018-11-19 11:00:00,11.92,11.94,11.87,11.88,105074.0,11.0633,11.0819,11.0169,11.0262,105074.0
2018-11-19 11:05:00,11.88,11.92,11.88,11.88,62759.0,11.0262,11.0633,11.0262,11.0262,62759.0
2018-11-19 11:10:00,11.87,11.89,11.84,11.86,57130.0,11.0169,11.0355,10.9891,11.0076,57130.0
2018-11-19 11:15:00,11.86,11.87,11.83,11.86,66717.0,11.0076,11.0169,10.9798,11.0076,66717.0
2018-11-19 11:20:00,11.87,11.9,11.85,11.87,66462.0,11.0169,11.0447,10.9983,11.0169,66462.0
2018-11-19 11:25:00,11.87,11.91,11.84,11.9,119376.0,11.0169,11.054,10.9891,11.0447,119376.0
2018-11-19 11:30:00,11.89,11.91,11.86,11.91,90408.0,11.0355,11.054,11.0076,11.054,90408.0
2018-11-19 11:35:00,11.9,11.91,11.87,11.87,78007.0,11.0447,11.054,11.0169,11.0169,78007.0
2018-11-19 11:40:00,11.87,11.88,11.81,11.81,194772.0,11.0169,11.0262,10.9612,10.9612,194772.0
2018-11-19 11:45:00,11.81,11.83,11.78,11.79,159654.0,10.9612,10.9798,10.9334,10.9427,159654.0
2018-11-19 11:50:00,11.79,11.8,11.71,11.72,283639.0,10.9427,10.9519,10.8684,10.8777,283639.0
2018-11-19 11:55:00,11.73,11.75,11.71,11.75,181780.0,10.887,10.9055,10.8684,10.9055,181780.0
2018-11-19 12:00:00,11.76,11.78,11.72,11.75,150868.0,10.9148,10.9334,10.8777,10.9055,150868.0
2018-11-19 12:05:00,11.74,11.76,11.71,11.74,266773.0,10.8962,10.9148,10.8684,10.8962,266773.0
2018-11-19 12:10:00,11.75,11.77,11.71,11.73,273041.0,10.9055,10.9241,10.8684,10.887,273041.0
2018-11-19 12:15:00,11.72,11.74,11.7,11.74,117809.0,10.8777,10.8962,10.8591,10.8962,117809.0
2018-11-19 12:20:00,11.73,11.76,11.72,11.72,126375.0,10.887,10.9148,10.8777,10.8777,126375.0
2018-11-19 12:25:00,11.73,11.73,11.69,11.72,146311.0,10.887,10.887,10.8498,10.8777,146311.0
2018-11-19 12:30:00,11.71,11.72,11.65,11.66,148684.0,10.8684,10.8777,10.8127,10.822,148684.0
2018-11-19 12:35:00,11.66,11.76,11.65,11.75,155915.0,10.822,10.9148,10.8127,10.9055,155915.0
2018-11-19 12:40:00,11.75,11.78,11.75,11.76,79593.0,10.9055,10.9334,10.9055,10.9148,79593.0
2018-11-19 12:45:00,11.76,11.79,11.75,11.76,103184.0,10.9148,10.9427,10.9055,10.9148,103184.0
2018-11-19 12:50:00,11.76,11.81,11.75,11.79,178684.0,10.9148,10.9612,10.9055,10.9427,178684.0
2018-11-19 12:55:00,11.79,11.8,11.76,11.78,62297.0,10.9427,10.9519,10.9148,10.9334,62297.0
2018-11-19 13:00:00,11.78,11.79,11.75,11.78,90087.0,10.9334,10.9427,10.9055,10.9334,90087.0
2018-11-19 13:05:00,11.77,11.78,11.71,11.73,152462.0,10.9241,10.9334,10.8684,10.887,152462.0
2018-11-19 13:10:00,11.73,11.77,11.73,11.74,134854.0,10.887,10.9241,10.887,10.8962,134854.0
2018-11-19 13:15:00,11.74,11.76,11.71,11.75,172188.0,10.8962,10.9148,10.8684,10.9055,172188.0
2018-11-19 13:20:00,11.75,11.76,11.72,11.73,71126.0,10.9055,10.9148,10.8777,10.887,71126.0
2018-11-19 13:25:00,11.72,11.74,11.7,11.7,70946.0,10.8777,10.8962,10.8591,10.8591,70946.0
2018-11-19 13:30:00,11.71,11.71,11.66,11.67,184948.0,10.8684,10.8684,10.822,10.8313,184948.0
2018-11-19 13:35:00,11.67,11.72,11.66,11.7,131712.0,10.8313,10.8777,10.822,10.8591,131712.0
2018-11-19 13:40:00,11.7,11.71,11.66,11.68,123401.0,10.8591,10.8684,10.822,10.8406,123401.0
2018-11-19 13:45:00,11.68,11.68,11.64,11.66,149858.0,10.8406,10.8406,10.8034,10.822,149858.0
2018-11-19 13:50:00,11.66,11.68,11.62,11.65,153479.0,10.822,10.8406,10.7849,10.8127,153479.0
2018-11-19 13:55:00,11.65,11.68,11.65,11.65,74442.0,10.8127,10.8406,10.8127,10.8127,74442.0
2018-11-19 14:00:00,11.65,11.66,11.59,11.6,185643.0,10.8127,10.822,10.757,10.7663,185643.0
2018-11-19 14:05:00,11.6,11.62,11.58,11.59,220113.0,10.7663,10.7849,10.7477,10.757,220113.0
2018-11-19 14:10:00,11.59,11.61,11.57,11.59,163214.0,10.757,10.7756,10.7385,10.757,163214.0
2018-11-19 14:15:00,11.6,11.6,11.56,11.56,279530.0,10.7663,10.7663,10.7292,10.7292,279530.0
2018-11-19 14:20:00,11.57,11.57,11.54,11.57,107955.0,10.7385,10.7385,10.7106,10.7385,107955.0
2018-11-19 14:25:00,11.56,11.6,11.56,11.6,175283.0,10.7292,10.7663,10.7292,10.7663,175283.0
2018-11-19 14:30:00,11.6,11.6,11.54,11.55,174129.0,10.7663,10.7663,10.7106,10.7199,174129.0
2018-11-19 14:35:00,11.55,11.56,11.52,11.54,284905.0,10.7199,10.7292,10.6921,10.7106,284905.0
2018-11-19 14:40:00,11.54,11.56,11.51,11.54,374371.0,10.7106,10.7292,10.6828,10.7106,374371.0
2018-11-19 14:45:00,11.54,11.58,11.52,11.54,235327.0,10.7106,10.7477,10.6921,10.7106,235327.0
2018-11-19 14:50:00,11.54,11.59,11.53,11.59,111104.0,10.7106,10.757,10.7013,10.757,111104.0
2018-11-19 14:55:00,11.59,11.6,11.58,11.58,84793.0,10.757,10.7663,10.7477,10.7477,84793.0
2018-11-19 15:00:00,11.58,11.63,11.55,11.6,114525.0,10.7477,10.7942,10.7199,10.7663,114525.0
2018-11-19 15:05:00,11.6,11.62,11.57,11.58,123244.0,10.7663,10.7849,10.7385,10.7477,123244.0
2018-11-19 15:10:00,11.57,11.63,11.57,11.61,155551.0,10.7385,10.7942,10.7385,10.7756,155551.0
2018-11-19 15:15:00,11.6,11.61,11.58,11.58,254213.0,10.7663,10.7756,10.7477,10.7477,254213.0
2018-11-19 15:20:00,11.58,11.59,11.57,11.57,125776.0,10.7477,10.757,10.7385,10.7385,125776.0
2018-11-19 15:25:00,11.57,11.58,11.53,11.56,220182.0,10.7385,10.7477,10.7013,10.7292,220182.0
2018-11-19 15:30:00,11.57,11.57,11.53,11.54,213041.0,10.7385,10.7385,10.7013,10.7106,213041.0
2018-11-19 15:35:00,11.54,11.54,11.52,11.54,243086.0,10.7106,10.7106,10.6921,10.7106,243086.0
2018-11-19 15:40:00,11.53,11.54,11.5,11.52,412399.0,10.7013,10.7106,10.6735,10.6921,412399.0
2018-11-19 15:45:00,11.52,11.52,11.5,11.52,457673.0,10.6921,10.6921,10.6735,10.6921,457673.0
2018-11-19 15:50:00,11.52,11.52,11.48,11.51,493283.0,10.6921,10.6921,10.6549,10.6828,493283.0
2018-11-19 15:55:00,11.51,11.52,11.5,11.52,929673.0,10.6828,10.6921,10.6735,10.6921,929673.0
2018-11-20 09:30:00,11.27,11.27,11.16,11.18,748683.0,10.46,10.46,10.3579,10.3765,748683.0
2018-11-20 09:35:00,11.19,11.19,11.1,11.18,288365.0,10.3858,10.3858,10.3022,10.3765,288365.0
2018-11-20 09:40:00,11.18,11.19,11.06,11.11,275601.0,10.3765,10.3858,10.2651,10.3115,275601.0
2018-11-20 09:45:00,11.11,11.13,11.01,11.02,322076.0,10.3115,10.3301,10.2187,10.228,322076.0
2018-11-20 09:50:00,11.02,11.02,10.93,11.0,659188.0,10.228,10.228,10.1445,10.2094,659188.0
2018-11-20 09:55:00,10.99,11.07,10.94,11.06,275261.0,10.2001,10.2744,10.1537,10.2651,275261.0
2018-11-20 10:00:00,11.05,11.09,11.01,11.01,184066.0,10.2558,10.293,10.2187,10.2187,184066.0
2018-11-20 10:05:00,11.02,11.02,10.94,10.96,265485.0,10.228,10.228,10.1537,10.1723,265485.0
2018-11-20 10:10:00,10.96,10.96,10.85,10.85,264311.0,10.1723,10.1723,10.0702,10.0702,264311.0
2018-11-20 10:15:00,10.85,10.88,10.79,10.87,572030.0,10.0702,10.0981,10.0145,10.0888,572030.0
2018-11-20 10:20:00,10.87,11.0,10.86,11.0,287172.0,10.0888,10.2094,10.0795,10.2094,287172.0
2018-11-20 10:25:00,10.99,11.06,10.97,11.06,197761.0,10.2001,10.2651,10.1816,10.2651,197761.0
2018-11-20 10:30:00,11.05,11.1,11.02,11.05,279434.0,10.2558,10.3022,10.228,10.2558,279434.0
2018-11-20 10:35:00,11.06,11.13,11.05,11.12,229329.0,10.2651,10.3301,10.2558,10.3208,229329.0
2018-11-20 10:40:00,11.12,11.14,11.08,11.12,139623.0,10.3208,10.3394,10.2837,10.3208,139623.0
2018-11-20 10:45:00,11.12,11.13,11.06,11.1,165414.0,10.3208,10.3301,10.2651,10.3022,165414.0
2018-11-20 10:50:00,11.1,11.19,11.1,11.18,174895.0,10.3022,10.3858,10.3022,10.3765,174895.0
2018-11-20 10:55:00,11.18,11.19,11.13,11.13,273643.0,10.3765,10.3858,10.3301,10.3301,273643.0
2018-11-20 11:00:00,11.13,11.16,11.07,11.07,249788.0,10.3301,10.3579,10.2744,10.2744,249788.0
2018-11-20 11:05:00,11.08,11.12,11.07,11.09,210981.0,10.2837,10.3208,10.2744,10.293,210981.0
2018-11-20 11:10:00,11.09,11.12,11.03,11.04,246837.0,10.293,10.3208,10.2373,10.2466,246837.0
2018-11-20 11:15:00,11.03,11.04,10.96,10.97,216547.0,10.2373,10.2466,10.1723,10.1816,216547.0
2018-11-20 11:20:00,10.96,11.0,10.93,10.94,126748.0,10.1723,10.2094,10.1445,10.1537,126748.0
2018-11-20 11:25:00,10.94,10.96,10.89,10.89,331701.0,10.1537,10.1723,10.1073,10.1073,331701.0
2018-11-20 11:30:00,10.89,10.93,10.86,10.88,361114.0,10.1073,10.1445,10.0795,10.0981,361114.0
2018-11-20 11:35:00,10.88,10.94,10.87,10.93,165231.0,10.0981,10.1537,10.0888,10.1445,165231.0
2018-11-20 11:40:00,10.93,10.96,10.91,10.95,268334.0,10.1445,10.1723,10.1259,10.163,268334.0
2018-11-20 11:45:00,10.95,10.95,10.91,10.91,74837.0,10.163,10.163,10.1259,10.1259,74837.0
2018-11-20 11:50:00,10.91,10.92,10.88,10.9,151774.0,10.1259,10.1352,10.0981,10.1166,151774.0
2018-11-20 11:55:00,10.9,10.96,10.89,10.93,131739.0,10.1166,10.1723,10.1073,10.1445,131739.0
2018-11-20 12:00:00,10.93,10.97,10.91,10.97,165386.0,10.1445,10.1816,10.1259,10.1816,165386.0
2018-11-20 12:05:00,10.96,10.97,10.93,10.97,127255.0,10.1723,10.1816,10.1445,10.1816,127255.0
2018-11-20 12:10:00,10.97,10.97,10.94,10.96,149898.0,10.1816,10.1816,10.1537,10.1723,149898.0
2018-11-20 12:15:00,10.96,10.96,10.88,10.89,444104.0,10.1723,10.1723,10.0981,10.1073,444104.0
2018-11-20 12:20:00,10.89,10.9,10.87,10.89,187492.0,10.1073,10.1166,10.0888,10.1073,187492.0
2018-11-20 12:25:00,10.9,10.95,10.88,10.94,126807.0,10.1166,10.163,10.0981,10.1537,126807.0
2018-11-20 12:30:00,10.94,10.96,10.91,10.92,99449.0,10.1537,10.1723,10.1259,10.1352,99449.0
2018-11-20 12:35:00,10.92,10.94,10.89,10.91,123152.0,10.1352,10.1537,10.1073,10.1259,123152.0
2018-11-20 12:40:00,10.9,10.93,10.89,10.9,73977.0,10.1166,10.1445,10.1073,10.1166,73977.0
2018-11-20 12:45:00,10.89,10.89,10.85,10.87,112697.0,10.1073,10.1073,10.0702,10.0888,112697.0
2018-11-20 12:50:00,10.87,10.92,10.85,10.9,260708.0,10.0888,10.1352,10.0702,10.1166,260708.0
2018-11-20 12:55:00,10.9,10.9,10.87,10.88,103760.0,10.1166,10.1166,10.0888,10.0981,103760.0
2018-11-20 13:00:00,10.88,10.9,10.87,10.88,107557.0,10.0981,10.1166,10.0888,10.0981,107557.0
2018-11-20 13:05:00,10.88,10.9,10.87,10.9,117897.0,10.0981,10.1166,10.0888,10.1166,117897.0
2018-11-20 13:10:00,10.9,10.91,10.87,10.88,159105.0,10.1166,10.1259,10.0888,10.0981,159105.0
2018-11-20 13:15:00,10.88,10.89,10.83,10.85,360493.0,10.0981,10.1073,10.0516,10.0702,360493.0
2018-11-20 13:20:00,10.85,10.85,10.79,10.79,301772.0,10.0702,10.0702,10.0145,10.0145,301772.0
2018-11-20 13:25:00,10.8,10.83,10.79,10.83,268909.0,10.0238,10.0516,10.0145,10.0516,268909.0
2018-11-20 13:30:00,10.83,10.84,10.82,10.84,103483.0,10.0516,10.0609,10.0424,10.0609,103483.0
2018-11-20 13:35:00,10.84,10.84,10.79,10.79,188001.0,10.0609,10.0609,10.0145,10.0145,188001.0
2018-11-20 13:40:00,10.8,10.86,10.79,10.85,155789.0,10.0238,10.0795,10.0145,10.0702,155789.0
2018-11-20 13:45:00,10.85,10.85,10.81,10.85,238403.0,10.0702,10.0702,10.0331,10.0702,238403.0
2018-11-20 13:50:00,10.85,10.87,10.83,10.83,94956.0,10.0702,10.0888,10.0516,10.0516,94956.0
2018-11-20 13:55:00,10.83,10.85,10.82,10.82,108676.0,10.0516,10.0702,10.0424,10.0424,108676.0
2018-11-20 14:00:00,10.82,10.82,10.79,10.81,118198.0,10.0424,10.0424,10.0145,10.0331,118198.0
2018-11-20 14:05:00,10.81,10.82,10.77,10.78,232707.0,10.0331,10.0424,9.996,10.0052,232707.0
2018-11-20 14:10:00,10.78,10.86,10.77,10.86,145860.0,10.0052,10.0795,9.996,10.0795,145860.0
2018-11-20 14:15:00,10.86,10.9,10.85,10.88,160151.0,10.0795,10.1166,10.0702,10.0981,160151.0
2018-11-20 14:20:00,10.88,10.89,10.86,10.87,136546.0,10.0981,10.1073,10.0795,10.0888,136546.0
2018-11-20 14:25:00,10.87,10.9,10.86,10.88,179803.0,10.0888,10.1166,10.0795,10.0981,179803.0
2018-11-20 14:30:00,10.88,10.97,10.88,10.96,451830.0,10.0981,10.1816,10.0981,10.1723,451830.0
2018-11-20 14:35:00,10.95,10.97,10.92,10.92,172358.0,10.163,10.1816,10.1352,10.1352,172358.0
2018-11-20 14:40:00,10.92,10.93,10.88,10.89,200333.0,10.1352,10.1445,10.0981,10.1073,200333.0
2018-11-20 14:45:00,10.89,10.9,10.88,10.88,145754.0,10.1073,10.1166,10.0981,10.0981,145754.0
2018-11-20 14:50:00,10.89,10.92,10.88,10.89,114092.0,10.1073,10.1352,10.0981,10.1073,114092.0
2018-11-20 14:55:00,10.9,10.93,10.88,10.93,130957.0,10.1166,10.1445,10.0981,10.1445,130957.0
2018-11-20 15:00:00,10.93,10.94,10.87,10.88,193672.0,10.1445,10.1537,10.0888,10.0981,193672.0
2018-11-20 15:05:00,10.87,10.9,10.85,10.9,199033.0,10.0888,10.1166,10.0702,10.1166,199033.0
2018-11-20 15:10:00,10.89,10.91,10.87,10.89,205903.0,10.1073,10.1259,10.0888,10.1073,205903.0
2018-11-20 15:15:00,10.9,10.94,10.88,10.94,226057.0,10.1166,10.1537,10.0981,10.1537,226057.0
2018-11-20 15:20:00,10.94,10.97,10.93,10.96,257464.0,10.1537,10.1816,10.1445,10.1723,257464.0
2018-11-20 15:25:00,10.96,11.0,10.94,10.97,245878.0,10.1723,10.2094,10.1537,10.1816,245878.0
2018-11-20 15:30:00,10.97,10.99,10.95,10.99,229788.0,10.1816,10.2001,10.163,10.2001,229788.0
2018-11-20 15:35:00,10.98,11.0,10.97,11.0,276413.0,10.1909,10.2094,10.1816,10.2094,276413.0
2018-11-20 15:40:00,10.99,11.0,10.93,10.94,400467.0,10.2001,10.2094,10.1445,10.1537,400467.0
2018-11-20 15:45:00,10.95,10.96,10.91,10.92,521432.0,10.163,10.1723,10.1259,10.1352,521432.0
2018-11-20 15:50:00,10.92,10.93,10.9,10.92,464144.0,10.1352,10.1445,10.1166,10.1352,464144.0
2018-11-20 15:55:00,10.91,10.95,10.88,10.88,1291189.0,10.1259,10.163,10.0981,10.0981,1291189.0
2018-11-21 09:30:00,11.1,11.16,11.04,11.08,482927.0,10.3022,10.3579,10.2466,10.2837,482927.0
2018-11-21 09:35:00,11.08,11.11,11.04,11.06,215099.0,10.2837,10.3115,10.2466,10.2651,215099.0
2018-11-21 09:40:00,11.05,11.12,11.03,11.1,185948.0,10.2558,10.3208,10.2373,10.3022,185948.0
2018-11-21 09:45:00,11.1,11.21,11.09,11.17,339219.0,10.3022,10.4043,10.293,10.3672,339219.0
2018-11-21 09:50:00,11.17,11.23,11.14,11.2,343607.0,10.3672,10.4229,10.3394,10.3951,343607.0
2018-11-21 09:55:00,11.19,11.24,11.17,11.19,356817.0,10.3858,10.4322,10.3672,10.3858,356817.0
2018-11-21 10:00:00,11.19,11.27,11.17,11.25,625486.0,10.3858,10.46,10.3672,10.4415,625486.0
2018-11-21 10:05:00,11.25,11.28,11.2,11.23,185047.0,10.4415,10.4693,10.3951,10.4229,185047.0
2018-11-21 10:10:00,11.23,11.27,11.22,11.26,213563.0,10.4229,10.46,10.4136,10.4507,213563.0
2018-11-21 10:15:00,11.26,11.32,11.25,11.27,262117.0,10.4507,10.5064,10.4415,10.46,262117.0
2018-11-21 10:20:00,11.27,11.28,11.2,11.25,279037.0,10.46,10.4693,10.3951,10.4415,279037.0
2018-11-21 10:25:00,11.25,11.28,11.24,11.27,110293.0,10.4415,10.4693,10.4322,10.46,110293.0
2018-11-21 10:30:00,11.26,11.27,11.18,11.2,208576.0,10.4507,10.46,10.3765,10.3951,208576.0
2018-11-21 10:35:00,11.19,11.22,11.16,11.21,146482.0,10.3858,10.4136,10.3579,10.4043,146482.0
2018-11-21 10:40:00,11.21,11.25,11.19,11.2,138550.0,10.4043,10.4415,10.3858,10.3951,138550.0
2018-11-21 10:45:00,11.2,11.21,11.18,11.19,166836.0,10.3951,10.4043,10.3765,10.3858,166836.0
2018-11-21 10:50:00,11.19,11.19,11.15,11.18,253340.0,10.3858,10.3858,10.3486,10.3765,253340.0
2018-11-21 10:55:00,11.17,11.21,11.16,11.17,197716.0,10.3672,10.4043,10.3579,10.3672,197716.0
2018-11-21 11:00:00,11.17,11.23,11.15,11.22,155805.0,10.3672,10.4229,10.3486,10.4136,155805.0
2018-11-21 11:05:00,11.22,11.24,11.2,11.24,68500.0,10.4136,10.4322,10.3951,10.4322,68500.0
2018-11-21 11:10:00,11.24,11.31,11.24,11.28,284041.0,10.4322,10.4972,10.4322,10.4693,284041.0
2018-11-21 11:15:00,11.28,11.35,11.26,11.35,161230.0,10.4693,10.5343,10.4507,10.5343,161230.0
2018-11-21 11:20:00,11.34,11.35,11.24,11.25,341839.0,10.525,10.5343,10.4322,10.4415,341839.0
2018-11-21 11:25:00,11.25,11.28,11.24,11.27,145621.0,10.4415,10.4693,10.4322,10.46,145621.0
2018-11-21 11:30:00,11.27,11.3,11.26,11.3,185627.0,10.46,10.4879,10.4507,10.4879,185627.0
2018-11-21 11:35:00,11.3,11.34,11.29,11.32,264957.0,10.4879,10.525,10.4786,10.5064,264957.0
2018-11-21 11:40:00,11.31,11.37,11.3,11.36,92066.0,10.4972,10.5528,10.4879,10.5436,92066.0
2018-11-21 11:45:00,11.36,11.39,11.34,11.38,116921.0,10.5436,10.5714,10.525,10.5621,116921.0
2018-11-21 11:50:00,11.38,11.39,11.34,11.38,116757.0,10.5621,10.5714,10.525,10.5621,116757.0
2018-11-21 11:55:00,11.37,11.38,11.32,11.35,187038.0,10.5528,10.5621,10.5064,10.5343,187038.0
2018-11-21 12:00:00,11.34,11.35,11.3,11.31,75850.0,10.525,10.5343,10.4879,10.4972,75850.0
2018-11-21 12:05:00,11.3,11.34,11.29,11.31,91631.0,10.4879,10.525,10.4786,10.4972,91631.0
2018-11-21 12:10:00,11.32,11.36,11.31,11.34,219811.0,10.5064,10.5436,10.4972,10.525,219811.0
2018-11-21 12:15:00,11.34,11.35,11.32,11.34,64391.0,10.525,10.5343,10.5064,10.525,64391.0
2018-11-21 12:20:00,11.33,11.35,11.31,11.32,63542.0,10.5157,10.5343,10.4972,10.5064,63542.0
2018-11-21 12:25:00,11.32,11.35,11.31,11.34,87363.0,10.5064,10.5343,10.4972,10.525,87363.0
2018-11-21 12:30:00,11.34,11.35,11.32,11.34,47476.0,10.525,10.5343,10.5064,10.525,47476.0
2018-11-21 12:35:00,11.34,11.36,11.32,11.34,73695.0,10.525,10.5436,10.5064,10.525,73695.0
2018-11-21 12:40:00,11.34,11.36,11.33,11.36,143793.0,10.525,10.5436,10.5157,10.5436,143793.0
2018-11-21 12:45:00,11.35,11.37,11.34,11.35,178745.0,10.5343,10.5528,10.525,10.5343,178745.0
2018-11-21 12:50:00,11.35,11.35,11.32,11.34,83479.0,10.5343,10.5343,10.5064,10.525,83479.0
2018-11-21 12:55:00,11.33,11.35,11.33,11.34,95175.0,10.5157,10.5343,10.5157,10.525,95175.0
2018-11-21 13:00:00,11.34,11.34,11.31,11.34,60514.0,10.525,10.525,10.4972,10.525,60514.0
2018-11-21 13:05:00,11.34,11.34,11.31,11.32,73794.0,10.525,10.525,10.4972,10.5064,73794.0
2018-11-21 13:10:00,11.32,11.33,11.31,11.33,58324.0,10.5064,10.5157,10.4972,10.5157,58324.0
2018-11-21 13:15:00,11.33,11.34,11.31,11.33,116096.0,10.5157,10.525,10.4972,10.5157,116096.0
2018-11-21 13:20:00,11.33,11.34,11.28,11.29,86700.0,10.5157,10.525,10.4693,10.4786,86700.0
2018-11-21 13:25:00,11.29,11.33,11.28,11.33,64100.0,10.4786,10.5157,10.4693,10.5157,64100.0
2018-11-21 13:30:00,11.33,11.35,11.32,11.35,66756.0,10.5157,10.5343,10.5064,10.5343,66756.0
2018-11-21 13:35:00,11.34,11.36,11.33,11.36,39836.0,10.525,10.5436,10.5157,10.5436,39836.0
2018-11-21 13:40:00,11.36,11.41,11.35,11.38,187660.0,10.5436,10.59,10.5343,10.5621,187660.0
2018-11-21 13:45:00,11.38,11.39,11.36,11.39,66516.0,10.5621,10.5714,10.5436,10.5714,66516.0
2018-11-21 13:50:00,11.38,11.4,11.37,11.39,70393.0,10.5621,10.5807,10.5528,10.5714,70393.0
2018-11-21 13:55:00,11.39,11.42,11.38,11.42,93355.0,10.5714,10.5992,10.5621,10.5992,93355.0
2018-11-21 14:00:00,11.41,11.42,11.36,11.37,143867.0,10.59,10.5992,10.5436,10.5528,143867.0
2018-11-21 14:05:00,11.36,11.38,11.36,11.37,121711.0,10.5436,10.5621,10.5436,10.5528,121711.0
2018-11-21 14:10:00,11.37,11.4,11.35,11.4,79305.0,10.5528,10.5807,10.5343,10.5807,79305.0
2018-11-21 14:15:00,11.4,11.4,11.37,11.4,88042.0,10.5807,10.5807,10.5528,10.5807,88042.0
2018-11-21 14:20:00,11.4,11.41,11.38,11.41,61800.0,10.5807,10.59,10.5621,10.59,61800.0
2018-11-21 14:25:00,11.41,11.43,11.39,11.4,148127.0,10.59,10.6085,10.5714,10.5807,148127.0
2018-11-21 14:30:00,11.4,11.41,11.38,11.38,98878.0,10.5807,10.59,10.5621,10.5621,98878.0
2018-11-21 14:35:00,11.38,11.41,11.37,11.41,74187.0,10.5621,10.59,10.5528,10.59,74187.0
2018-11-21 14:40:00,11.41,11.44,11.4,11.43,91076.0,10.59,10.6178,10.5807,10.6085,91076.0
2018-11-21 14:45:00,11.43,11.43,11.4,11.43,161462.0,10.6085,10.6085,10.5807,10.6085,161462.0
2018-11-21 14:50:00,11.43,11.43,11.42,11.43,57784.0,10.6085,10.6085,10.5992,10.6085,57784.0
2018-11-21 14:55:00,11.43,11.45,11.42,11.44,159232.0,10.6085,10.6271,10.5992,10.6178,159232.0
2018-11-21 15:00:00,11.43,11.45,11.42,11.44,84557.0,10.6085,10.6271,10.5992,10.6178,84557.0
2018-11-21 15:05:00,11.43,11.48,11.43,11.48,169127.0,10.6085,10.6549,10.6085,10.6549,169127.0
2018-11-21 15:10:00,11.48,11.48,11.45,11.46,126524.0,10.6549,10.6549,10.6271,10.6364,126524.0
2018-11-21 15:15:00,11.46,11.49,11.46,11.47,108507.0,10.6364,10.6642,10.6364,10.6457,108507.0
2018-11-21 15:20:00,11.46,11.48,11.45,11.47,88234.0,10.6364,10.6549,10.6271,10.6457,88234.0
2018-11-21 15:25:00,11.46,11.48,11.45,11.45,215737.0,10.6364,10.6549,10.6271,10.6271,215737.0
2018-11-21 15:30:00,11.45,11.46,11.42,11.44,252383.0,10.6271,10.6364,10.5992,10.6178,252383.0
2018-11-21 15:35:00,11.44,11.45,11.42,11.43,202017.0,10.6178,10.6271,10.5992,10.6085,202017.0
2018-11-21 15:40:00,11.42,11.43,11.42,11.43,141817.0,10.5992,10.6085,10.5992,10.6085,141817.0
2018-11-21 15:45:00,11.43,11.45,11.42,11.44,367914.0,10.6085,10.6271,10.5992,10.6178,367914.0
2018-11-21 15:50:00,11.44,11.44,11.41,11.42,407678.0,10.6178,10.6178,10.59,10.5992,407678.0
2018-11-21 15:55:00,11.42,11.42,11.39,11.4,676985.0,10.5992,10.5992,10.5714,10.5807,676985.0
2018-11-23 09:30:00,11.08,11.1,10.91,10.99,540771.0,10.2837,10.3022,10.1259,10.2001,540771.0
2018-11-23 09:35:00,11.0,11.03,10.96,10.98,127927.0,10.2094,10.2373,10.1723,10.1909,127927.0
2018-11-23 09:40:00,10.98,10.98,10.91,10.97,170178.0,10.1909,10.1909,10.1259,10.1816,170178.0
2018-11-23 09:45:00,10.97,10.99,10.92,10.93,167307.0,10.1816,10.2001,10.1352,10.1445,167307.0
2018-11-23 09:50:00,10.92,10.93,10.84,10.86,205587.0,10.1352,10.1445,10.0609,10.0795,205587.0
2018-11-23 09:55:00,10.85,10.91,10.85,10.88,126235.0,10.0702,10.1259,10.0702,10.0981,126235.0
2018-11-23 10:00:00,10.87,10.94,10.86,10.92,191403.0,10.0888,10.1537,10.0795,10.1352,191403.0
2018-11-23 10:05:00,10.92,10.97,10.91,10.95,135897.0,10.1352,10.1816,10.1259,10.163,135897.0
2018-11-23 10:10:00,10.95,10.98,10.89,10.91,94623.0,10.163,10.1909,10.1073,10.1259,94623.0
2018-11-23 10:15:00,10.9,10.91,10.87,10.88,112244.0,10.1166,10.1259,10.0888,10.0981,112244.0
2018-11-23 10:20:00,10.88,10.88,10.81,10.85,133654.0,10.0981,10.0981,10.0331,10.0702,133654.0
2018-11-23 10:25:00,10.85,10.86,10.82,10.82,78786.0,10.0702,10.0795,10.0424,10.0424,78786.0
2018-11-23 10:30:00,10.82,10.87,10.81,10.86,134714.0,10.0424,10.0888,10.0331,10.0795,134714.0
2018-11-23 10:35:00,10.86,10.89,10.85,10.89,105913.0,10.0795,10.1073,10.0702,10.1073,105913.0
2018-11-23 10:40:00,10.89,10.9,10.83,10.84,166804.0,10.1073,10.1166,10.0516,10.0609,166804.0
2018-11-23 10:45:00,10.83,10.87,10.83,10.84,71674.0,10.0516,10.0888,10.0516,10.0609,71674.0
2018-11-23 10:50:00,10.84,10.86,10.83,10.86,99451.0,10.0609,10.0795,10.0516,10.0795,99451.0
2018-11-23 10:55:00,10.86,10.86,10.8,10.81,151464.0,10.0795,10.0795,10.0238,10.0331,151464.0
2018-11-23 11:00:00,10.8,10.84,10.8,10.82,139770.0,10.0238,10.0609,10.0238,10.0424,139770.0
2018-11-23 11:05:00,10.82,10.85,10.8,10.84,110484.0,10.0424,10.0702,10.0238,10.0609,110484.0
2018-11-23 11:10:00,10.84,10.85,10.81,10.82,119290.0,10.0609,10.0702,10.0331,10.0424,119290.0
2018-11-23 11:15:00,10.82,10.87,10.81,10.83,110819.0,10.0424,10.0888,10.0331,10.0516,110819.0
2018-11-23 11:20:00,10.84,10.86,10.8,10.8,121717.0,10.0609,10.0795,10.0238,10.0238,121717.0
2018-11-23 11:25:00,10.81,10.83,10.8,10.82,165683.0,10.0331,10.0516,10.0238,10.0424,165683.0
2018-11-23 11:30:00,10.82,10.83,10.81,10.83,108941.0,10.0424,10.0516,10.0331,10.0516,108941.0
2018-11-23 11:35:00,10.83,10.83,10.78,10.8,241028.0,10.0516,10.0516,10.0052,10.0238,241028.0
2018-11-23 11:40:00,10.8,10.82,10.77,10.82,90531.0,10.0238,10.0424,9.996,10.0424,90531.0
2018-11-23 11:45:00,10.82,10.83,10.81,10.83,47760.0,10.0424,10.0516,10.0331,10.0516,47760.0
2018-11-23 11:50:00,10.83,10.83,10.78,10.78,91767.0,10.0516,10.0516,10.0052,10.0052,91767.0
2018-11-23 11:55:00,10.78,10.8,10.76,10.79,127686.0,10.0052,10.0238,9.9867,10.0145,127686.0
2018-11-23 12:00:00,10.79,10.8,10.78,10.79,106741.0,10.0145,10.0238,10.0052,10.0145,106741.0
2018-11-23 12:05:00,10.79,10.8,10.78,10.78,77112.0,10.0145,10.0238,10.0052,10.0052,77112.0
2018-11-23 12:10:00,10.79,10.79,10.76,10.77,98290.0,10.0145,10.0145,9.9867,9.996,98290.0
2018-11-23 12:15:00,10.76,10.81,10.76,10.79,151882.0,9.9867,10.0331,9.9867,10.0145,151882.0
2018-11-23 12:20:00,10.79,10.81,10.78,10.79,124187.0,10.0145,10.0331,10.0052,10.0145,124187.0
2018-11-23 12:25:00,10.79,10.82,10.78,10.81,116020.0,10.0145,10.0424,10.0052,10.0331,116020.0
2018-11-23 12:30:00,10.82,10.82,10.8,10.8,150626.0,10.0424,10.0424,10.0238,10.0238,150626.0
2018-11-23 12:35:00,10.79,10.85,10.79,10.85,144950.0,10.0145,10.0702,10.0145,10.0702,144950.0
2018-11-23 12:40:00,10.85,10.87,10.84,10.85,179852.0,10.0702,10.0888,10.0609,10.0702,179852.0
2018-11-23 12:45:00,10.85,10.87,10.82,10.83,194678.0,10.0702,10.0888,10.0424,10.0516,194678.0
2018-11-23 12:50:00,10.83,10.85,10.81,10.84,208001.0,10.0516,10.0702,10.0331,10.0609,208001.0
2018-11-23 12:55:00,10.83,10.84,10.77,10.77,763085.0,10.0516,10.0609,9.996,9.996,763085.0
2018-11-26 09:30:00,10.75,10.86,10.71,10.78,473890.0,9.9774,10.0795,9.9403,10.0052,473890.0
2018-11-26 09:35:00,10.78,10.91,10.76,10.9,165606.0,10.0052,10.1259,9.9867,10.1166,165606.0
2018-11-26 09:40:00,10.9,11.0,10.88,11.0,358224.0,10.1166,10.2094,10.0981,10.2094,358224.0
2018-11-26 09:45:00,11.0,11.1,11.0,11.09,472576.0,10.2094,10.3022,10.2094,10.293,472576.0
2018-11-26 09:50:00,11.08,11.11,11.04,11.08,295305.0,10.2837,10.3115,10.2466,10.2837,295305.0
2018-11-26 09:55:00,11.09,11.13,11.06,11.08,233970.0,10.293,10.3301,10.2651,10.2837,233970.0
2018-11-26 10:00:00,11.09,11.12,11.04,11.11,143221.0,10.293,10.3208,10.2466,10.3115,143221.0
2018-11-26 10:05:00,11.11,11.13,11.08,11.08,142937.0,10.3115,10.3301,10.2837,10.2837,142937.0
2018-11-26 10:10:00,11.08,11.09,11.04,11.05,92114.0,10.2837,10.293,10.2466,10.2558,92114.0
2018-11-26 10:15:00,11.06,11.11,11.05,11.11,117362.0,10.2651,10.3115,10.2558,10.3115,117362.0
2018-11-26 10:20:00,11.11,11.12,11.08,11.11,84242.0,10.3115,10.3208,10.2837,10.3115,84242.0
2018-11-26 10:25:00,11.11,11.12,11.07,11.09,93895.0,10.3115,10.3208,10.2744,10.293,93895.0
2018-11-26 10:30:00,11.1,11.13,11.1,11.11,114372.0,10.3022,10.3301,10.3022,10.3115,114372.0
2018-11-26 10:35:00,11.11,11.11,11.05,11.1,102425.0,10.3115,10.3115,10.2558,10.3022,102425.0
2018-11-26 10:40:00,11.1,11.12,11.07,11.12,78290.0,10.3022,10.3208,10.2744,10.3208,78290.0
2018-11-26 10:45:00,11.11,11.14,11.11,11.12,102619.0,10.3115,10.3394,10.3115,10.3208,102619.0
2018-11-26 10:50:00,11.12,11.15,11.11,11.15,256786.0,10.3208,10.3486,10.3115,10.3486,256786.0
2018-11-26 10:55:00,11.15,11.18,11.14,11.17,113211.0,10.3486,10.3765,10.3394,10.3672,113211.0
2018-11-26 11:00:00,11.17,11.18,11.15,11.18,75089.0,10.3672,10.3765,10.3486,10.3765,75089.0
2018-11-26 11:05:00,11.18,11.2,11.16,11.19,90224.0,10.3765,10.3951,10.3579,10.3858,90224.0
2018-11-26 11:10:00,11.19,11.21,11.17,11.21,57902.0,10.3858,10.4043,10.3672,10.4043,57902.0
2018-11-26 11:15:00,11.21,11.22,11.17,11.18,52356.0,10.4043,10.4136,10.3672,10.3765,52356.0
2018-11-26 11:20:00,11.18,11.19,11.15,11.17,75272.0,10.3765,10.3858,10.3486,10.3672,75272.0
2018-11-26 11:25:00,11.17,11.18,11.14,11.15,108551.0,10.3672,10.3765,10.3394,10.3486,108551.0
2018-11-26 11:30:00,11.15,11.16,11.13,11.16,128659.0,10.3486,10.3579,10.3301,10.3579,128659.0
2018-11-26 11:35:00,11.16,11.17,11.11,11.15,114180.0,10.3579,10.3672,10.3115,10.3486,114180.0
2018-11-26 11:40:00,11.15,11.16,11.12,11.13,88247.0,10.3486,10.3579,10.3208,10.3301,88247.0
2018-11-26 11:45:00,11.13,11.14,11.1,11.11,50914.0,10.3301,10.3394,10.3022,10.3115,50914.0
2018-11-26 11:50:00,11.11,11.14,11.1,11.13,79920.0,10.3115,10.3394,10.3022,10.3301,79920.0
2018-11-26 11:55:00,11.13,11.15,11.12,11.13,59080.0,10.3301,10.3486,10.3208,10.3301,59080.0
2018-11-26 12:00:00,11.13,11.14,11.11,11.12,49577.0,10.3301,10.3394,10.3115,10.3208,49577.0
2018-11-26 12:05:00,11.11,11.16,11.11,11.16,60191.0,10.3115,10.3579,10.3115,10.3579,60191.0
2018-11-26 12:10:00,11.16,11.17,11.13,11.13,79885.0,10.3579,10.3672,10.3301,10.3301,79885.0
2018-11-26 12:15:00,11.13,11.14,11.09,11.11,89562.0,10.3301,10.3394,10.293,10.3115,89562.0
2018-11-26 12:20:00,11.11,11.12,11.09,11.11,51900.0,10.3115,10.3208,10.293,10.3115,51900.0
2018-11-26 12:25:00,11.1,11.11,11.08,11.09,47590.0,10.3022,10.3115,10.2837,10.293,47590.0
2018-11-26 12:30:00,11.09,11.09,11.05,11.05,58769.0,10.293,10.293,10.2558,10.2558,58769.0
2018-11-26 12:35:00,11.05,11.06,11.0,11.04,180049.0,10.2558,10.2651,10.2094,10.2466,180049.0
2018-11-26 12:40:00,11.04,11.05,11.03,11.04,46911.0,10.2466,10.2558,10.2373,10.2466,46911.0
2018-11-26 12:45:00,11.04,11.06,11.03,11.04,41795.0,10.2466,10.2651,10.2373,10.2466,41795.0
2018-11-26 12:50:00,11.04,11.07,11.04,11.05,39737.0,10.2466,10.2744,10.2466,10.2558,39737.0
2018-11-26 12:55:00,11.04,11.07,11.04,11.07,47308.0,10.2466,10.2744,10.2466,10.2744,47308.0
2018-11-26 13:00:00,11.07,11.07,11.03,11.03,55702.0,10.2744,10.2744,10.2373,10.2373,55702.0
2018-11-26 13:05:00,11.03,11.09,11.03,11.08,180717.0,10.2373,10.293,10.2373,10.2837,180717.0
2018-11-26 13:10:00,11.09,11.1,11.06,11.07,79333.0,10.293,10.3022,10.2651,10.2744,79333.0
2018-11-26 13:15:00,11.06,11.08,11.06,11.07,39222.0,10.2651,10.2837,10.2651,10.2744,39222.0
2018-11-26 13:20:00,11.07,11.08,11.06,11.06,65900.0,10.2744,10.2837,10.2651,10.2651,65900.0
2018-11-26 13:25:00,11.06,11.1,11.05,11.09,100177.0,10.2651,10.3022,10.2558,10.293,100177.0
2018-11-26 13:30:00,11.1,11.12,11.08,11.11,77825.0,10.3022,10.3208,10.2837,10.3115,77825.0
2018-11-26 13:35:00,11.11,11.11,11.09,11.09,44164.0,10.3115,10.3115,10.293,10.293,44164.0
2018-11-26 13:40:00,11.1,11.12,11.08,11.11,101357.0,10.3022,10.3208,10.2837,10.3115,101357.0
2018-11-26 13:45:00,11.1,11.13,11.1,11.12,48379.0,10.3022,10.3301,10.3022,10.3208,48379.0
2018-11-26 13:50:00,11.12,11.12,11.1,11.11,70867.0,10.3208,10.3208,10.3022,10.3115,70867.0
2018-11-26 13:55:00,11.11,11.13,11.1,11.12,82798.0,10.3115,10.3301,10.3022,10.3208,82798.0
2018-11-26 14:00:00,11.11,11.13,11.11,11.12,48525.0,10.3115,10.3301,10.3115,10.3208,48525.0
2018-11-26 14:05:00,11.12,11.12,11.09,11.1,52421.0,10.3208,10.3208,10.293,10.3022,52421.0
2018-11-26 14:10:00,11.1,11.11,11.08,11.1,69775.0,10.3022,10.3115,10.2837,10.3022,69775.0
2018-11-26 14:15:00,11.09,11.12,11.07,11.08,66613.0,10.293,10.3208,10.2744,10.2837,66613.0
2018-11-26 14:20:00,11.07,11.08,11.06,11.08,70479.0,10.2744,10.2837,10.2651,10.2837,70479.0
2018-11-26 14:25:00,11.07,11.08,11.06,11.06,77260.0,10.2744,10.2837,10.2651,10.2651,77260.0
2018-11-26 14:30:00,11.06,11.1,11.06,11.08,62720.0,10.2651,10.3022,10.2651,10.2837,62720.0
2018-11-26 14:35:00,11.07,11.09,11.07,11.07,95835.0,10.2744,10.293,10.2744,10.2744,95835.0
2018-11-26 14:40:00,11.08,11.08,11.06,11.07,50612.0,10.2837,10.2837,10.2651,10.2744,50612.0
2018-11-26 14:45:00,11.07,11.08,11.04,11.04,74696.0,10.2744,10.2837,10.2466,10.2466,74696.0
2018-11-26 14:50:00,11.04,11.05,11.03,11.05,92199.0,10.2466,10.2558,10.2373,10.2558,92199.0
2018-11-26 14:55:00,11.05,11.07,11.05,11.07,58508.0,10.2558,10.2744,10.2558,10.2744,58508.0
2018-11-26 15:00:00,11.07,11.09,11.06,11.07,103250.0,10.2744,10.293,10.2651,10.2744,103250.0
2018-11-26 15:05:00,11.08,11.08,11.05,11.05,68905.0,10.2837,10.2837,10.2558,10.2558,68905.0
2018-11-26 15:10:00,11.05,11.06,11.03,11.05,53159.0,10.2558,10.2651,10.2373,10.2558,53159.0
2018-11-26 15:15:00,11.05,11.07,11.05,11.05,76067.0,10.2558,10.2744,10.2558,10.2558,76067.0
2018-11-26 15:20:00,11.05,11.06,11.03,11.04,112817.0,10.2558,10.2651,10.2373,10.2466,112817.0
2018-11-26 15:25:00,11.04,11.06,11.03,11.05,67277.0,10.2466,10.2651,10.2373,10.2558,67277.0
2018-11-26 15:30:00,11.04,11.08,11.04,11.08,102115.0,10.2466,10.2837,10.2466,10.2837,102115.0
2018-11-26 15:35:00,11.08,11.08,11.05,11.08,230539.0,10.2837,10.2837,10.2558,10.2837,230539.0
2018-11-26 15:40:00,11.07,11.08,11.06,11.07,129923.0,10.2744,10.2837,10.2651,10.2744,129923.0
2018-11-26 15:45:00,11.07,11.08,11.06,11.08,109255.0,10.2744,10.2837,10.2651,10.2837,109255.0
2018-11-26 15:50:00,11.08,11.08,11.06,11.08,194048.0,10.2837,10.2837,10.2651,10.2837,194048.0
2018-11-26 15:55:00,11.08,11.09,11.07,11.09,618365.0,10.2837,10.293,10.2744,10.293,618365.0
2018-11-27 09:30:00,10.87,11.06,10.86,10.97,386796.0,10.0888,10.2651,10.0795,10.1816,386796.0
2018-11-27 09:35:00,10.97,11.08,10.97,11.02,336714.0,10.1816,10.2837,10.1816,10.228,336714.0
2018-11-27 09:40:00,11.02,11.04,10.95,11.03,240742.0,10.228,10.2466,10.163,10.2373,240742.0
2018-11-27 09:45:00,11.03,11.07,10.99,11.02,169321.0,10.2373,10.2744,10.2001,10.228,169321.0
2018-11-27 09:50:00,11.03,11.03,10.93,10.98,116683.0,10.2373,10.2373,10.1445,10.1909,116683.0
2018-11-27 09:55:00,10.98,11.06,10.96,11.05,169167.0,10.1909,10.2651,10.1723,10.2558,169167.0
2018-11-27 10:00:00,11.04,11.08,11.0,11.08,267964.0,10.2466,10.2837,10.2094,10.2837,267964.0
2018-11-27 10:05:00,11.07,11.15,11.07,11.15,286280.0,10.2744,10.3486,10.2744,10.3486,286280.0
2018-11-27 10:10:00,11.15,11.16,11.08,11.09,266381.0,10.3486,10.3579,10.2837,10.293,266381.0
2018-11-27 10:15:00,11.09,11.14,11.08,11.13,167795.0,10.293,10.3394,10.2837,10.3301,167795.0
2018-11-27 10:20:00,11.13,11.13,11.08,11.11,129124.0,10.3301,10.3301,10.2837,10.3115,129124.0
2018-11-27 10:25:00,11.11,11.12,11.07,11.12,145182.0,10.3115,10.3208,10.2744,10.3208,145182.0
2018-11-27 10:30:00,11.11,11.16,11.11,11.16,237740.0,10.3115,10.3579,10.3115,10.3579,237740.0
2018-11-27 10:35:00,11.16,11.17,11.07,11.1,319324.0,10.3579,10.3672,10.2744,10.3022,319324.0
2018-11-27 10:40:00,11.1,11.1,11.05,11.09,190204.0,10.3022,10.3022,10.2558,10.293,190204.0
2018-11-27 10:45:00,11.09,11.11,11.06,11.08,147149.0,10.293,10.3115,10.2651,10.2837,147149.0
2018-11-27 10:50:00,11.09,11.11,11.08,11.1,75779.0,10.293,10.3115,10.2837,10.3022,75779.0
2018-11-27 10:55:00,11.1,11.13,11.07,11.08,170513.0,10.3022,10.3301,10.2744,10.2837,170513.0
2018-11-27 11:00:00,11.07,11.15,11.07,11.15,140685.0,10.2744,10.3486,10.2744,10.3486,140685.0
2018-11-27 11:05:00,11.15,11.23,11.15,11.18,377563.0,10.3486,10.4229,10.3486,10.3765,377563.0
2018-11-27 11:10:00,11.17,11.21,11.17,11.18,163817.0,10.3672,10.4043,10.3672,10.3765,163817.0
2018-11-27 11:15:00,11.19,11.24,11.16,11.17,478753.0,10.3858,10.4322,10.3579,10.3672,478753.0
2018-11-27 11:20:00,11.16,11.17,11.1,11.12,222697.0,10.3579,10.3672,10.3022,10.3208,222697.0
2018-11-27 11:25:00,11.11,11.17,11.11,11.16,149256.0,10.3115,10.3672,10.3115,10.3579,149256.0
2018-11-27 11:30:00,11.15,11.16,11.1,11.11,122567.0,10.3486,10.3579,10.3022,10.3115,122567.0
2018-11-27 11:35:00,11.11,11.12,11.07,11.09,105151.0,10.3115,10.3208,10.2744,10.293,105151.0
2018-11-27 11:40:00,11.1,11.12,11.06,11.09,99356.0,10.3022,10.3208,10.2651,10.293,99356.0
2018-11-27 11:45:00,11.09,11.1,11.06,11.08,118257.0,10.293,10.3022,10.2651,10.2837,118257.0
2018-11-27 11:50:00,11.07,11.13,11.06,11.13,125342.0,10.2744,10.3301,10.2651,10.3301,125342.0
2018-11-27 11:55:00,11.12,11.18,11.12,11.14,181749.0,10.3208,10.3765,10.3208,10.3394,181749.0
2018-11-27 12:00:00,11.14,11.17,11.13,11.16,433944.0,10.3394,10.3672,10.3301,10.3579,433944.0
2018-11-27 12:05:00,11.16,11.18,11.13,11.17,93728.0,10.3579,10.3765,10.3301,10.3672,93728.0
2018-11-27 12:10:00,11.17,11.17,11.11,11.14,185607.0,10.3672,10.3672,10.3115,10.3394,185607.0
2018-11-27 12:15:00,11.14,11.15,11.1,11.13,123029.0,10.3394,10.3486,10.3022,10.3301,123029.0
2018-11-27 12:20:00,11.13,11.15,11.1,11.11,285137.0,10.3301,10.3486,10.3022,10.3115,285137.0
2018-11-27 12:25:00,11.11,11.11,11.01,11.02,301818.0,10.3115,10.3115,10.2187,10.228,301818.0
2018-11-27 12:30:00,11.02,11.06,11.01,11.05,275142.0,10.228,10.2651,10.2187,10.2558,275142.0
2018-11-27 12:35:00,11.05,11.09,11.04,11.09,498948.0,10.2558,10.293,10.2466,10.293,498948.0
2018-11-27 12:40:00,11.08,11.11,11.07,11.08,108482.0,10.2837,10.3115,10.2744,10.2837,108482.0
2018-11-27 12:45:00,11.08,11.09,11.05,11.06,108731.0,10.2837,10.293,10.2558,10.2651,108731.0
2018-11-27 12:50:00,11.07,11.07,11.01,11.03,182316.0,10.2744,10.2744,10.2187,10.2373,182316.0
2018-11-27 12:55:00,11.03,11.06,11.01,11.02,122392.0,10.2373,10.2651,10.2187,10.228,122392.0
2018-11-27 13:00:00,11.02,11.05,11.01,11.04,106170.0,10.228,10.2558,10.2187,10.2466,106170.0
2018-11-27 13:05:00,11.04,11.07,11.04,11.06,116877.0,10.2466,10.2744,10.2466,10.2651,116877.0
2018-11-27 13:10:00,11.06,11.09,11.03,11.09,145341.0,10.2651,10.293,10.2373,10.293,145341.0
2018-11-27 13:15:00,11.09,11.13,11.05,11.09,240702.0,10.293,10.3301,10.2558,10.293,240702.0
2018-11-27 13:20:00,11.09,11.1,11.06,11.1,103357.0,10.293,10.3022,10.2651,10.3022,103357.0
2018-11-27 13:25:00,11.09,11.1,11.09,11.1,55355.0,10.293,10.3022,10.293,10.3022,55355.0
2018-11-27 13:30:00,11.1,11.16,11.1,11.13,382703.0,10.3022,10.3579,10.3022,10.3301,382703.0
2018-11-27 13:35:00,11.13,11.14,11.07,11.12,242112.0,10.3301,10.3394,10.2744,10.3208,242112.0
2018-11-27 13:40:00,11.11,11.18,11.07,11.07,579397.0,10.3115,10.3765,10.2744,10.2744,579397.0
2018-11-27 13:45:00,11.07,11.12,11.07,11.11,120787.0,10.2744,10.3208,10.2744,10.3115,120787.0
2018-11-27 13:50:00,11.11,11.14,11.1,11.12,307796.0,10.3115,10.3394,10.3022,10.3208,307796.0
2018-11-27 13:55:00,11.11,11.16,11.1,11.15,93250.0,10.3115,10.3579,10.3022,10.3486,93250.0
2018-11-27 14:00:00,11.15,11.18,11.11,11.17,130059.0,10.3486,10.3765,10.3115,10.3672,130059.0
2018-11-27 14:05:00,11.17,11.17,11.13,11.15,155887.0,10.3672,10.3672,10.3301,10.3486,155887.0
2018-11-27 14:10:00,11.16,11.2,11.14,11.19,642935.0,10.3579,10.3951,10.3394,10.3858,642935.0
2018-11-27 14:15:00,11.19,11.22,11.16,11.18,170758.0,10.3858,10.4136,10.3579,10.3765,170758.0
2018-11-27 14:20:00,11.17,11.21,11.17,11.21,145870.0,10.3672,10.4043,10.3672,10.4043,145870.0
2018-11-27 14:25:00,11.21,11.24,11.2,11.23,161340.0,10.4043,10.4322,10.3951,10.4229,161340.0
2018-11-27 14:30:00,11.24,11.26,11.22,11.23,252002.0,10.4322,10.4507,10.4136,10.4229,252002.0
2018-11-27 14:35:00,11.22,11.23,11.2,11.21,135444.0,10.4136,10.4229,10.3951,10.4043,135444.0
2018-11-27 14:40:00,11.21,11.23,11.21,11.23,98067.0,10.4043,10.4229,10.4043,10.4229,98067.0
2018-11-27 14:45:00,11.23,11.24,11.22,11.24,162955.0,10.4229,10.4322,10.4136,10.4322,162955.0
2018-11-27 14:50:00,11.24,11.24,11.19,11.2,216103.0,10.4322,10.4322,10.3858,10.3951,216103.0
2018-11-27 14:55:00,11.2,11.21,11.17,11.18,134350.0,10.3951,10.4043,10.3672,10.3765,134350.0
2018-11-27 15:00:00,11.18,11.19,11.16,11.19,115594.0,10.3765,10.3858,10.3579,10.3858,115594.0
2018-11-27 15:05:00,11.19,11.2,11.16,11.2,238182.0,10.3858,10.3951,10.3579,10.3951,238182.0
2018-11-27 15:10:00,11.2,11.2,11.18,11.19,112963.0,10.3951,10.3951,10.3765,10.3858,112963.0
2018-11-27 15:15:00,11.18,11.19,11.14,11.15,108797.0,10.3765,10.3858,10.3394,10.3486,108797.0
2018-11-27 15:20:00,11.15,11.16,11.14,11.15,84291.0,10.3486,10.3579,10.3394,10.3486,84291.0
2018-11-27 15:25:00,11.15,11.17,11.14,11.15,97815.0,10.3486,10.3672,10.3394,10.3486,97815.0
2018-11-27 15:30:00,11.14,11.17,11.14,11.17,149023.0,10.3394,10.3672,10.3394,10.3672,149023.0
2018-11-27 15:35:00,11.17,11.23,11.16,11.21,666512.0,10.3672,10.4229,10.3579,10.4043,666512.0
2018-11-27 15:40:00,11.21,11.27,11.2,11.26,710428.0,10.4043,10.46,10.3951,10.4507,710428.0
2018-11-27 15:45:00,11.26,11.27,11.24,11.26,677143.0,10.4507,10.46,10.4322,10.4507,677143.0
2018-11-27 15:50:00,11.26,11.26,11.21,11.22,704024.0,10.4507,10.4507,10.4043,10.4136,704024.0
2018-11-27 15:55:00,11.22,11.24,11.2,11.24,780485.0,10.4136,10.4322,10.3951,10.4322,780485.0
2018-11-28 09:30:00,11.33,11.42,11.32,11.38,367461.0,10.5157,10.5992,10.5064,10.5621,367461.0
2018-11-28 09:35:00,11.38,11.44,11.34,11.43,215915.0,10.5621,10.6178,10.525,10.6085,215915.0
2018-11-28 09:40:00,11.43,11.45,11.28,11.28,230391.0,10.6085,10.6271,10.4693,10.4693,230391.0
2018-11-28 09:45:00,11.29,11.29,11.17,11.23,249819.0,10.4786,10.4786,10.3672,10.4229,249819.0
2018-11-28 09:50:00,11.23,11.24,11.16,11.18,231135.0,10.4229,10.4322,10.3579,10.3765,231135.0
2018-11-28 09:55:00,11.18,11.2,11.15,11.2,176006.0,10.3765,10.3951,10.3486,10.3951,176006.0
2018-11-28 10:00:00,11.2,11.24,11.17,11.19,413259.0,10.3951,10.4322,10.3672,10.3858,413259.0
2018-11-28 10:05:00,11.19,11.23,11.14,11.2,416073.0,10.3858,10.4229,10.3394,10.3951,416073.0
2018-11-28 10:10:00,11.21,11.21,11.12,11.14,101906.0,10.4043,10.4043,10.3208,10.3394,101906.0
2018-11-28 10:15:00,11.13,11.14,11.06,11.1,187045.0,10.3301,10.3394,10.2651,10.3022,187045.0
2018-11-28 10:20:00,11.1,11.13,11.08,11.09,127994.0,10.3022,10.3301,10.2837,10.293,127994.0
2018-11-28 10:25:00,11.08,11.09,11.05,11.05,159847.0,10.2837,10.293,10.2558,10.2558,159847.0
2018-11-28 10:30:00,11.05,11.05,10.97,11.03,251513.0,10.2558,10.2558,10.1816,10.2373,251513.0
2018-11-28 10:35:00,11.03,11.11,11.02,11.08,264363.0,10.2373,10.3115,10.228,10.2837,264363.0
2018-11-28 10:40:00,11.08,11.12,11.07,11.11,247661.0,10.2837,10.3208,10.2744,10.3115,247661.0
2018-11-28 10:45:00,11.11,11.2,11.1,11.19,416769.0,10.3115,10.3951,10.3022,10.3858,416769.0
2018-11-28 10:50:00,11.2,11.23,11.19,11.23,287267.0,10.3951,10.4229,10.3858,10.4229,287267.0
2018-11-28 10:55:00,11.23,11.32,11.22,11.32,300551.0,10.4229,10.5064,10.4136,10.5064,300551.0
2018-11-28 11:00:00,11.31,11.33,11.26,11.28,384832.0,10.4972,10.5157,10.4507,10.4693,384832.0
2018-11-28 11:05:00,11.28,11.33,11.25,11.32,142040.0,10.4693,10.5157,10.4415,10.5064,142040.0
2018-11-28 11:10:00,11.32,11.37,11.31,11.33,208315.0,10.5064,10.5528,10.4972,10.5157,208315.0
2018-11-28 11:15:00,11.34,11.36,11.29,11.36,128255.0,10.525,10.5436,10.4786,10.5436,128255.0
2018-11-28 11:20:00,11.35,11.38,11.34,11.38,172023.0,10.5343,10.5621,10.525,10.5621,172023.0
2018-11-28 11:25:00,11.38,11.41,11.35,11.41,120797.0,10.5621,10.59,10.5343,10.59,120797.0
2018-11-28 11:30:00,11.41,11.42,11.36,11.38,185745.0,10.59,10.5992,10.5436,10.5621,185745.0
2018-11-28 11:35:00,11.38,11.41,11.37,11.41,102024.0,10.5621,10.59,10.5528,10.59,102024.0
2018-11-28 11:40:00,11.4,11.47,11.37,11.46,241703.0,10.5807,10.6457,10.5528,10.6364,241703.0
2018-11-28 11:45:00,11.46,11.47,11.41,11.44,162807.0,10.6364,10.6457,10.59,10.6178,162807.0
2018-11-28 11:50:00,11.44,11.45,11.41,11.44,100529.0,10.6178,10.6271,10.59,10.6178,100529.0
2018-11-28 11:55:00,11.44,11.44,11.37,11.38,146625.0,10.6178,10.6178,10.5528,10.5621,146625.0
2018-11-28 12:00:00,11.4,11.56,11.39,11.56,468575.0,10.5807,10.7292,10.5714,10.7292,468575.0
2018-11-28 12:05:00,11.55,11.81,11.55,11.8,1107261.0,10.7199,10.9612,10.7199,10.9519,1107261.0
2018-11-28 12:10:00,11.8,11.83,11.75,11.83,483666.0,10.9519,10.9798,10.9055,10.9798,483666.0
2018-11-28 12:15:00,11.83,11.86,11.74,11.82,539350.0,10.9798,11.0076,10.8962,10.9705,539350.0
2018-11-28 12:20:00,11.82,11.9,11.79,11.81,636063.0,10.9705,11.0447,10.9427,10.9612,636063.0
2018-11-28 12:25:00,11.81,11.81,11.73,11.79,219067.0,10.9612,10.9612,10.887,10.9427,219067.0
2018-11-28 12:30:00,11.79,11.81,11.74,11.77,126459.0,10.9427,10.9612,10.8962,10.9241,126459.0
2018-11-28 12:35:00,11.78,11.82,11.76,11.81,223282.0,10.9334,10.9705,10.9148,10.9612,223282.0
2018-11-28 12:40:00,11.81,11.82,11.72,11.74,167115.0,10.9612,10.9705,10.8777,10.8962,167115.0
2018-11-28 12:45:00,11.74,11.85,11.74,11.84,236502.0,10.8962,10.9983,10.8962,10.9891,236502.0
2018-11-28 12:50:00,11.84,11.93,11.83,11.88,560658.0,10.9891,11.0726,10.9798,11.0262,560658.0
2018-11-28 12:55:00,11.88,11.91,11.83,11.85,598917.0,11.0262,11.054,10.9798,10.9983,598917.0
2018-11-28 13:00:00,11.85,11.86,11.73,11.76,373806.0,10.9983,11.0076,10.887,10.9148,373806.0
2018-11-28 13:05:00,11.76,11.8,11.76,11.79,270884.0,10.9148,10.9519,10.9148,10.9427,270884.0
2018-11-28 13:10:00,11.79,11.8,11.76,11.78,145611.0,10.9427,10.9519,10.9148,10.9334,145611.0
2018-11-28 13:15:00,11.78,11.86,11.78,11.81,251000.0,10.9334,11.0076,10.9334,10.9612,251000.0
2018-11-28 13:20:00,11.81,11.84,11.8,11.8,130244.0,10.9612,10.9891,10.9519,10.9519,130244.0
2018-11-28 13:25:00,11.81,11.83,11.79,11.82,124482.0,10.9612,10.9798,10.9427,10.9705,124482.0
2018-11-28 13:30:00,11.83,11.85,11.81,11.84,183511.0,10.9798,10.9983,10.9612,10.9891,183511.0
2018-11-28 13:35:00,11.84,11.89,11.84,11.89,253125.0,10.9891,11.0355,10.9891,11.0355,253125.0
2018-11-28 13:40:00,11.89,11.93,11.88,11.92,302288.0,11.0355,11.0726,11.0262,11.0633,302288.0
2018-11-28 13:45:00,11.92,11.97,11.87,11.93,449714.0,11.0633,11.1097,11.0169,11.0726,449714.0
2018-11-28 13:50:00,11.93,11.94,11.89,11.9,156965.0,11.0726,11.0819,11.0355,11.0447,156965.0
2018-11-28 13:55:00,11.9,11.93,11.89,11.9,135525.0,11.0447,11.0726,11.0355,11.0447,135525.0
2018-11-28 14:00:00,11.9,11.92,11.88,11.92,164653.0,11.0447,11.0633,11.0262,11.0633,164653.0
2018-11-28 14:05:00,11.91,11.94,11.9,11.94,129391.0,11.054,11.0819,11.0447,11.0819,129391.0
2018-11-28 14:10:00,11.94,11.95,11.89,11.91,182970.0,11.0819,11.0912,11.0355,11.054,182970.0
2018-11-28 14:15:00,11.91,11.91,11.86,11.89,142272.0,11.054,11.054,11.0076,11.0355,142272.0
2018-11-28 14:20:00,11.89,11.91,11.86,11.9,156615.0,11.0355,11.054,11.0076,11.0447,156615.0
2018-11-28 14:25:00,11.9,11.91,11.86,11.88,128205.0,11.0447,11.054,11.0076,11.0262,128205.0
2018-11-28 14:30:00,11.88,11.88,11.84,11.86,109456.0,11.0262,11.0262,10.9891,11.0076,109456.0
2018-11-28 14:35:00,11.87,11.89,11.87,11.88,121320.0,11.0169,11.0355,11.0169,11.0262,121320.0
2018-11-28 14:40:00,11.88,11.92,11.87,11.91,135526.0,11.0262,11.0633,11.0169,11.054,135526.0
2018-11-28 14:45:00,11.91,11.92,11.88,11.88,137444.0,11.054,11.0633,11.0262,11.0262,137444.0
2018-11-28 14:50:00,11.88,11.94,11.88,11.91,195019.0,11.0262,11.0819,11.0262,11.054,195019.0
2018-11-28 14:55:00,11.91,11.92,11.88,11.88,83577.0,11.054,11.0633,11.0262,11.0262,83577.0
2018-11-28 15:00:00,11.88,11.9,11.85,11.9,235991.0,11.0262,11.0447,10.9983,11.0447,235991.0
2018-11-28 15:05:00,11.9,11.92,11.89,11.89,126280.0,11.0447,11.0633,11.0355,11.0355,126280.0
2018-11-28 15:10:00,11.89,11.9,11.87,11.89,146407.0,11.0355,11.0447,11.0169,11.0355,146407.0
2018-11-28 15:15:00,11.88,11.89,11.86,11.87,115767.0,11.0262,11.0355,11.0076,11.0169,115767.0
2018-11-28 15:20:00,11.88,11.92,11.87,11.92,230003.0,11.0262,11.0633,11.0169,11.0633,230003.0
2018-11-28 15:25:00,11.91,11.95,11.91,11.95,252732.0,11.054,11.0912,11.054,11.0912,252732.0
2018-11-28 15:30:00,11.95,11.97,11.91,11.96,409968.0,11.0912,11.1097,11.054,11.1004,409968.0
2018-11-28 15:35:00,11.96,11.98,11.95,11.96,432383.0,11.1004,11.119,11.0912,11.1004,432383.0
2018-11-28 15:40:00,11.96,11.99,11.96,11.99,506144.0,11.1004,11.1283,11.1004,11.1283,506144.0
2018-11-28 15:45:00,11.99,11.99,11.97,11.97,671506.0,11.1283,11.1283,11.1097,11.1097,671506.0
2018-11-28 15:50:00,11.98,11.99,11.97,11.98,924703.0,11.119,11.1283,11.1097,11.119,924703.0
2018-11-28 15:55:00,11.97,11.99,11.94,11.96,2705366.0,11.1097,11.1283,11.0819,11.1004,2705366.0
2018-11-29 09:30:00,11.9,12.0,11.86,11.88,348261.0,11.0447,11.1376,11.0076,11.0262,348261.0
2018-11-29 09:35:00,11.88,11.88,11.77,11.87,312617.0,11.0262,11.0262,10.9241,11.0169,312617.0
2018-11-29 09:40:00,11.88,11.91,11.87,11.88,181174.0,11.0262,11.054,11.0169,11.0262,181174.0
2018-11-29 09:45:00,11.88,11.9,11.81,11.82,220365.0,11.0262,11.0447,10.9612,10.9705,220365.0
2018-11-29 09:50:00,11.82,11.88,11.81,11.87,172550.0,10.9705,11.0262,10.9612,11.0169,172550.0
2018-11-29 09:55:00,11.86,11.88,11.81,11.83,169827.0,11.0076,11.0262,10.9612,10.9798,169827.0
2018-11-29 10:00:00,11.82,11.82,11.74,11.75,234761.0,10.9705,10.9705,10.8962,10.9055,234761.0
2018-11-29 10:05:00,11.75,11.76,11.68,11.71,303157.0,10.9055,10.9148,10.8406,10.8684,303157.0
2018-11-29 10:10:00,11.71,11.73,11.67,11.71,207827.0,10.8684,10.887,10.8313,10.8684,207827.0
2018-11-29 10:15:00,11.72,11.76,11.69,11.71,177915.0,10.8777,10.9148,10.8498,10.8684,177915.0
2018-11-29 10:20:00,11.71,11.76,11.7,11.76,115747.0,10.8684,10.9148,10.8591,10.9148,115747.0
2018-11-29 10:25:00,11.76,11.77,11.72,11.73,175879.0,10.9148,10.9241,10.8777,10.887,175879.0
2018-11-29 10:30:00,11.74,11.85,11.73,11.79,698655.0,10.8962,10.9983,10.887,10.9427,698655.0
2018-11-29 10:35:00,11.79,11.86,11.78,11.84,536436.0,10.9427,11.0076,10.9334,10.9891,536436.0
2018-11-29 10:40:00,11.83,11.84,11.65,11.69,446132.0,10.9798,10.9891,10.8127,10.8498,446132.0
2018-11-29 10:45:00,11.69,11.7,11.64,11.66,188758.0,10.8498,10.8591,10.8034,10.822,188758.0
2018-11-29 10:50:00,11.66,11.68,11.62,11.68,253643.0,10.822,10.8406,10.7849,10.8406,253643.0
2018-11-29 10:55:00,11.68,11.71,11.66,11.7,169038.0,10.8406,10.8684,10.822,10.8591,169038.0
2018-11-29 11:00:00,11.7,11.78,11.69,11.77,302302.0,10.8591,10.9334,10.8498,10.9241,302302.0
2018-11-29 11:05:00,11.77,11.85,11.76,11.85,317195.0,10.9241,10.9983,10.9148,10.9983,317195.0
2018-11-29 11:10:00,11.85,11.85,11.79,11.85,269074.0,10.9983,10.9983,10.9427,10.9983,269074.0
2018-11-29 11:15:00,11.85,11.86,11.72,11.75,259040.0,10.9983,11.0076,10.8777,10.9055,259040.0
2018-11-29 11:20:00,11.75,11.85,11.7,11.83,503460.0,10.9055,10.9983,10.8591,10.9798,503460.0
2018-11-29 11:25:00,11.83,11.88,11.82,11.87,419747.0,10.9798,11.0262,10.9705,11.0169,419747.0
2018-11-29 11:30:00,11.87,11.87,11.8,11.85,293226.0,11.0169,11.0169,10.9519,10.9983,293226.0
2018-11-29 11:35:00,11.86,11.86,11.8,11.82,104239.0,11.0076,11.0076,10.9519,10.9705,104239.0
2018-11-29 11:40:00,11.82,11.85,11.79,11.79,151222.0,10.9705,10.9983,10.9427,10.9427,151222.0
2018-11-29 11:45:00,11.8,11.8,11.73,11.74,167485.0,10.9519,10.9519,10.887,10.8962,167485.0
2018-11-29 11:50:00,11.74,11.75,11.7,11.75,207429.0,10.8962,10.9055,10.8591,10.9055,207429.0
2018-11-29 11:55:00,11.75,11.75,11.69,11.72,178549.0,10.9055,10.9055,10.8498,10.8777,178549.0
2018-11-29 12:00:00,11.71,11.73,11.69,11.72,112910.0,10.8684,10.887,10.8498,10.8777,112910.0
2018-11-29 12:05:00,11.73,11.75,11.71,11.74,214776.0,10.887,10.9055,10.8684,10.8962,214776.0
2018-11-29 12:10:00,11.74,11.75,11.69,11.7,204005.0,10.8962,10.9055,10.8498,10.8591,204005.0
2018-11-29 12:15:00,11.71,11.73,11.68,11.71,140713.0,10.8684,10.887,10.8406,10.8684,140713.0
2018-11-29 12:20:00,11.7,11.71,11.66,11.66,111274.0,10.8591,10.8684,10.822,10.822,111274.0
2018-11-29 12:25:00,11.67,11.7,11.65,11.69,176794.0,10.8313,10.8591,10.8127,10.8498,176794.0
2018-11-29 12:30:00,11.7,11.72,11.69,11.72,99349.0,10.8591,10.8777,10.8498,10.8777,99349.0
2018-11-29 12:35:00,11.72,11.73,11.7,11.72,158773.0,10.8777,10.887,10.8591,10.8777,158773.0
2018-11-29 12:40:00,11.72,11.77,11.72,11.77,86551.0,10.8777,10.9241,10.8777,10.9241,86551.0
2018-11-29 12:45:00,11.77,11.8,11.75,11.78,166632.0,10.9241,10.9519,10.9055,10.9334,166632.0
2018-11-29 12:50:00,11.79,11.79,11.76,11.76,68776.0,10.9427,10.9427,10.9148,10.9148,68776.0
2018-11-29 12:55:00,11.76,11.79,11.76,11.77,81355.0,10.9148,10.9427,10.9148,10.9241,81355.0
2018-11-29 13:00:00,11.77,11.77,11.74,11.75,44502.0,10.9241,10.9241,10.8962,10.9055,44502.0
2018-11-29 13:05:00,11.75,11.77,11.73,11.76,86910.0,10.9055,10.9241,10.887,10.9148,86910.0
2018-11-29 13:10:00,11.76,11.76,11.73,11.74,82800.0,10.9148,10.9148,10.887,10.8962,82800.0
2018-11-29 13:15:00,11.73,11.77,11.73,11.77,97775.0,10.887,10.9241,10.887,10.9241,97775.0
2018-11-29 13:20:00,11.77,11.8,11.75,11.79,120728.0,10.9241,10.9519,10.9055,10.9427,120728.0
2018-11-29 13:25:00,11.79,11.8,11.77,11.77,97525.0,10.9427,10.9519,10.9241,10.9241,97525.0
2018-11-29 13:30:00,11.78,11.82,11.77,11.81,72931.0,10.9334,10.9705,10.9241,10.9612,72931.0
2018-11-29 13:35:00,11.8,11.82,11.77,11.78,109765.0,10.9519,10.9705,10.9241,10.9334,109765.0
2018-11-29 13:40:00,11.78,11.79,11.73,11.73,133628.0,10.9334,10.9427,10.887,10.887,133628.0
2018-11-29 13:45:00,11.73,11.78,11.72,11.78,169727.0,10.887,10.9334,10.8777,10.9334,169727.0
2018-11-29 13:50:00,11.78,11.78,11.74,11.75,70562.0,10.9334,10.9334,10.8962,10.9055,70562.0
2018-11-29 13:55:00,11.75,11.76,11.72,11.73,67320.0,10.9055,10.9148,10.8777,10.887,67320.0
2018-11-29 14:00:00,11.74,11.77,11.7,11.74,174796.0,10.8962,10.9241,10.8591,10.8962,174796.0
2018-11-29 14:05:00,11.73,11.79,11.73,11.77,70489.0,10.887,10.9427,10.887,10.9241,70489.0
2018-11-29 14:10:00,11.77,11.83,11.76,11.81,115819.0,10.9241,10.9798,10.9148,10.9612,115819.0
2018-11-29 14:15:00,11.81,11.83,11.79,11.83,82742.0,10.9612,10.9798,10.9427,10.9798,82742.0
2018-11-29 14:20:00,11.83,11.85,11.81,11.83,158527.0,10.9798,10.9983,10.9612,10.9798,158527.0
2018-11-29 14:25:00,11.83,11.87,11.82,11.87,106108.0,10.9798,11.0169,10.9705,11.0169,106108.0
2018-11-29 14:30:00,11.86,11.9,11.86,11.89,110967.0,11.0076,11.0447,11.0076,11.0355,110967.0
2018-11-29 14:35:00,11.9,11.92,11.89,11.89,203097.0,11.0447,11.0633,11.0355,11.0355,203097.0
2018-11-29 14:40:00,11.9,11.93,11.89,11.93,212084.0,11.0447,11.0726,11.0355,11.0726,212084.0
2018-11-29 14:45:00,11.93,11.93,11.9,11.92,172923.0,11.0726,11.0726,11.0447,11.0633,172923.0
2018-11-29 14:50:00,11.93,11.96,11.92,11.94,200732.0,11.0726,11.1004,11.0633,11.0819,200732.0
2018-11-29 14:55:00,11.94,11.96,11.93,11.96,136128.0,11.0819,11.1004,11.0726,11.1004,136128.0
2018-11-29 15:00:00,11.96,11.96,11.91,11.93,220902.0,11.1004,11.1004,11.054,11.0726,220902.0
2018-11-29 15:05:00,11.93,11.94,11.9,11.92,95663.0,11.0726,11.0819,11.0447,11.0633,95663.0
2018-11-29 15:10:00,11.92,11.92,11.86,11.87,133804.0,11.0633,11.0633,11.0076,11.0169,133804.0
2018-11-29 15:15:00,11.88,11.89,11.86,11.88,143225.0,11.0262,11.0355,11.0076,11.0262,143225.0
2018-11-29 15:20:00,11.88,11.91,11.86,11.87,89247.0,11.0262,11.054,11.0076,11.0169,89247.0
2018-11-29 15:25:00,11.87,11.9,11.86,11.89,147340.0,11.0169,11.0447,11.0076,11.0355,147340.0
2018-11-29 15:30:00,11.9,11.92,11.88,11.92,402522.0,11.0447,11.0633,11.0262,11.0633,402522.0
2018-11-29 15:35:00,11.91,11.92,11.89,11.9,213209.0,11.054,11.0633,11.0355,11.0447,213209.0
2018-11-29 15:40:00,11.9,11.91,11.89,11.91,137967.0,11.0447,11.054,11.0355,11.054,137967.0
2018-11-29 15:45:00,11.91,11.91,11.87,11.87,408101.0,11.054,11.054,11.0169,11.0169,408101.0
2018-11-29 15:50:00,11.87,11.88,11.85,11.85,336194.0,11.0169,11.0262,10.9983,10.9983,336194.0
2018-11-29 15:55:00,11.85,11.85,11.8,11.82,1008870.0,10.9983,10.9983,10.9519,10.9705,1008870.0
2018-11-30 09:30:00,11.71,11.77,11.69,11.74,283261.0,10.8684,10.9241,10.8498,10.8962,283261.0
2018-11-30 09:35:00,11.73,11.78,11.68,11.78,284923.0,10.887,10.9334,10.8406,10.9334,284923.0
2018-11-30 09:40:00,11.78,11.78,11.68,11.74,181314.0,10.9334,10.9334,10.8406,10.8962,181314.0
2018-11-30 09:45:00,11.73,11.74,11.65,11.66,152669.0,10.887,10.8962,10.8127,10.822,152669.0
2018-11-30 09:50:00,11.67,11.72,11.65,11.72,119485.0,10.8313,10.8777,10.8127,10.8777,119485.0
2018-11-30 09:55:00,11.71,11.72,11.67,11.68,114667.0,10.8684,10.8777,10.8313,10.8406,114667.0
2018-11-30 10:00:00,11.68,11.68,11.62,11.67,236904.0,10.8406,10.8406,10.7849,10.8313,236904.0
2018-11-30 10:05:00,11.67,11.73,11.66,11.73,98771.0,10.8313,10.887,10.822,10.887,98771.0
2018-11-30 10:10:00,11.72,11.73,11.66,11.69,117000.0,10.8777,10.887,10.822,10.8498,117000.0
2018-11-30 10:15:00,11.68,11.7,11.66,11.67,157467.0,10.8406,10.8591,10.822,10.8313,157467.0
2018-11-30 10:20:00,11.67,11.67,11.63,11.63,157986.0,10.8313,10.8313,10.7942,10.7942,157986.0
2018-11-30 10:25:00,11.63,11.64,11.58,11.61,244070.0,10.7942,10.8034,10.7477,10.7756,244070.0
2018-11-30 10:30:00,11.61,11.68,11.6,11.68,165202.0,10.7756,10.8406,10.7663,10.8406,165202.0
2018-11-30 10:35:00,11.68,11.72,11.66,11.69,182131.0,10.8406,10.8777,10.822,10.8498,182131.0
2018-11-30 10:40:00,11.69,11.72,11.68,11.7,172402.0,10.8498,10.8777,10.8406,10.8591,172402.0
2018-11-30 10:45:00,11.7,11.72,11.66,11.71,205377.0,10.8591,10.8777,10.822,10.8684,205377.0
2018-11-30 10:50:00,11.71,11.76,11.71,11.74,216563.0,10.8684,10.9148,10.8684,10.8962,216563.0
2018-11-30 10:55:00,11.73,11.75,11.68,11.75,159858.0,10.887,10.9055,10.8406,10.9055,159858.0
2018-11-30 11:00:00,11.75,11.75,11.71,11.72,101269.0,10.9055,10.9055,10.8684,10.8777,101269.0
2018-11-30 11:05:00,11.72,11.74,11.68,11.74,106970.0,10.8777,10.8962,10.8406,10.8962,106970.0
2018-11-30 11:10:00,11.74,11.76,11.72,11.74,117380.0,10.8962,10.9148,10.8777,10.8962,117380.0
2018-11-30 11:15:00,11.74,11.78,11.73,11.77,185707.0,10.8962,10.9334,10.887,10.9241,185707.0
2018-11-30 11:20:00,11.77,11.81,11.77,11.79,230157.0,10.9241,10.9612,10.9241,10.9427,230157.0
2018-11-30 11:25:00,11.79,11.79,11.75,11.78,191915.0,10.9427,10.9427,10.9055,10.9334,191915.0
2018-11-30 11:30:00,11.77,11.87,11.74,11.85,165069.0,10.9241,11.0169,10.8962,10.9983,165069.0
2018-11-30 11:35:00,11.85,11.87,11.83,11.85,115117.0,10.9983,11.0169,10.9798,10.9983,115117.0
2018-11-30 11:40:00,11.84,11.89,11.83,11.87,111042.0,10.9891,11.0355,10.9798,11.0169,111042.0
2018-11-30 11:45:00,11.87,11.9,11.85,11.9,101398.0,11.0169,11.0447,10.9983,11.0447,101398.0
2018-11-30 11:50:00,11.9,11.9,11.85,11.88,68774.0,11.0447,11.0447,10.9983,11.0262,68774.0
2018-11-30 11:55:00,11.87,11.9,11.87,11.87,81054.0,11.0169,11.0447,11.0169,11.0169,81054.0
2018-11-30 12:00:00,11.88,11.9,11.85,11.85,110021.0,11.0262,11.0447,10.9983,10.9983,110021.0
2018-11-30 12:05:00,11.85,11.89,11.84,11.88,51915.0,10.9983,11.0355,10.9891,11.0262,51915.0
2018-11-30 12:10:00,11.88,11.9,11.86,11.88,70915.0,11.0262,11.0447,11.0076,11.0262,70915.0
2018-11-30 12:15:00,11.88,11.9,11.86,11.88,135375.0,11.0262,11.0447,11.0076,11.0262,135375.0
2018-11-30 12:20:00,11.88,11.9,11.87,11.88,83341.0,11.0262,11.0447,11.0169,11.0262,83341.0
2018-11-30 12:25:00,11.88,11.88,11.84,11.84,62189.0,11.0262,11.0262,10.9891,10.9891,62189.0
2018-11-30 12:30:00,11.85,11.87,11.84,11.85,85019.0,10.9983,11.0169,10.9891,10.9983,85019.0
2018-11-30 12:35:00,11.85,11.86,11.82,11.83,93440.0,10.9983,11.0076,10.9705,10.9798,93440.0
2018-11-30 12:40:00,11.84,11.85,11.82,11.82,60692.0,10.9891,10.9983,10.9705,10.9705,60692.0
2018-11-30 12:45:00,11.82,11.85,11.82,11.83,65333.0,10.9705,10.9983,10.9705,10.9798,65333.0
2018-11-30 12:50:00,11.83,11.84,11.82,11.83,48191.0,10.9798,10.9891,10.9705,10.9798,48191.0
2018-11-30 12:55:00,11.82,11.83,11.81,11.82,104357.0,10.9705,10.9798,10.9612,10.9705,104357.0
2018-11-30 13:00:00,11.83,11.83,11.81,11.82,65946.0,10.9798,10.9798,10.9612,10.9705,65946.0
2018-11-30 13:05:00,11.81,11.86,11.81,11.86,113296.0,10.9612,11.0076,10.9612,11.0076,113296.0
2018-11-30 13:10:00,11.85,11.87,11.85,11.87,40326.0,10.9983,11.0169,10.9983,11.0169,40326.0
2018-11-30 13:15:00,11.87,11.89,11.86,11.89,61034.0,11.0169,11.0355,11.0076,11.0355,61034.0
2018-11-30 13:20:00,11.88,11.89,11.87,11.88,82951.0,11.0262,11.0355,11.0169,11.0262,82951.0
2018-11-30 13:25:00,11.88,11.89,11.87,11.88,49520.0,11.0262,11.0355,11.0169,11.0262,49520.0
2018-11-30 13:30:00,11.88,11.95,11.87,11.94,315585.0,11.0262,11.0912,11.0169,11.0819,315585.0
2018-11-30 13:35:00,11.94,11.97,11.93,11.97,134936.0,11.0819,11.1097,11.0726,11.1097,134936.0
2018-11-30 13:40:00,11.97,11.98,11.94,11.95,144687.0,11.1097,11.119,11.0819,11.0912,144687.0
2018-11-30 13:45:00,11.96,11.97,11.94,11.96,91057.0,11.1004,11.1097,11.0819,11.1004,91057.0
2018-11-30 13:50:00,11.97,11.99,11.96,11.97,91234.0,11.1097,11.1283,11.1004,11.1097,91234.0
2018-11-30 13:55:00,11.97,11.98,11.94,11.96,131907.0,11.1097,11.119,11.0819,11.1004,131907.0
2018-11-30 14:00:00,11.96,11.96,11.88,11.89,138288.0,11.1004,11.1004,11.0262,11.0355,138288.0
2018-11-30 14:05:00,11.89,11.92,11.88,11.91,94301.0,11.0355,11.0633,11.0262,11.054,94301.0
2018-11-30 14:10:00,11.9,11.92,11.89,11.91,27917.0,11.0447,11.0633,11.0355,11.054,27917.0
2018-11-30 14:15:00,11.9,11.93,11.88,11.88,128879.0,11.0447,11.0726,11.0262,11.0262,128879.0
2018-11-30 14:20:00,11.88,11.91,11.88,11.9,96217.0,11.0262,11.054,11.0262,11.0447,96217.0
2018-11-30 14:25:00,11.9,11.9,11.86,11.88,72260.0,11.0447,11.0447,11.0076,11.0262,72260.0
2018-11-30 14:30:00,11.88,11.9,11.87,11.88,120171.0,11.0262,11.0447,11.0169,11.0262,120171.0
2018-11-30 14:35:00,11.88,11.9,11.86,11.88,125325.0,11.0262,11.0447,11.0076,11.0262,125325.0
2018-11-30 14:40:00,11.88,11.91,11.88,11.89,89146.0,11.0262,11.054,11.0262,11.0355,89146.0
2018-11-30 14:45:00,11.88,11.89,11.86,11.86,76540.0,11.0262,11.0355,11.0076,11.0076,76540.0
2018-11-30 14:50:00,11.86,11.87,11.84,11.84,43897.0,11.0076,11.0169,10.9891,10.9891,43897.0
2018-11-30 14:55:00,11.85,11.86,11.84,11.84,101220.0,10.9983,11.0076,10.9891,10.9891,101220.0
2018-11-30 15:00:00,11.85,11.85,11.82,11.84,142749.0,10.9983,10.9983,10.9705,10.9891,142749.0
2018-11-30 15:05:00,11.83,11.88,11.83,11.86,128454.0,10.9798,11.0262,10.9798,11.0076,128454.0
2018-11-30 15:10:00,11.86,11.87,11.85,11.86,92761.0,11.0076,11.0169,10.9983,11.0076,92761.0
2018-11-30 15:15:00,11.86,11.87,11.85,11.87,80675.0,11.0076,11.0169,10.9983,11.0169,80675.0
2018-11-30 15:20:00,11.87,11.9,11.86,11.9,110054.0,11.0169,11.0447,11.0076,11.0447,110054.0
2018-11-30 15:25:00,11.89,11.95,11.88,11.95,420862.0,11.0355,11.0912,11.0262,11.0912,420862.0
2018-11-30 15:30:00,11.95,11.97,11.94,11.95,199318.0,11.0912,11.1097,11.0819,11.0912,199318.0
2018-11-30 15:35:00,11.95,11.98,11.94,11.98,203624.0,11.0912,11.119,11.0819,11.119,203624.0
2018-11-30 15:40:00,11.97,11.98,11.95,11.97,222188.0,11.1097,11.119,11.0912,11.1097,222188.0
2018-11-30 15:45:00,11.96,11.97,11.92,11.93,284471.0,11.1004,11.1097,11.0633,11.0726,284471.0
2018-11-30 15:50:00,11.93,11.93,11.9,11.9,246783.0,11.0726,11.0726,11.0447,11.0447,246783.0
2018-11-30 15:55:00,11.91,11.95,11.9,11.94,1310962.0,11.054,11.0912,11.0447,11.0819,1310962.0
2018-12-03 09:30:00,12.45,12.62,12.45,12.54,749662.0,11.5552,11.713,11.5552,11.6388,749662.0
2018-12-03 09:35:00,12.54,12.62,12.52,12.61,537126.0,11.6388,11.713,11.6202,11.7037,537126.0
2018-12-03 09:40:00,12.62,12.67,12.6,12.63,365997.0,11.713,11.7594,11.6944,11.7223,365997.0
2018-12-03 09:45:00,12.63,12.66,12.54,12.57,423662.0,11.7223,11.7501,11.6388,11.6666,423662.0
2018-12-03 09:50:00,12.57,12.57,12.49,12.54,278422.0,11.6666,11.6666,11.5923,11.6388,278422.0
2018-12-03 09:55:00,12.54,12.57,12.53,12.54,360983.0,11.6388,11.6666,11.6295,11.6388,360983.0
2018-12-03 10:00:00,12.55,12.56,12.49,12.54,493870.0,11.648,11.6573,11.5923,11.6388,493870.0
2018-12-03 10:05:00,12.54,12.57,12.46,12.46,428699.0,11.6388,11.6666,11.5645,11.5645,428699.0
2018-12-03 10:10:00,12.46,12.47,12.33,12.37,472077.0,11.5645,11.5738,11.4438,11.481,472077.0
2018-12-03 10:15:00,12.37,12.39,12.34,12.38,340304.0,11.481,11.4995,11.4531,11.4902,340304.0
2018-12-03 10:20:00,12.38,12.44,12.34,12.43,384017.0,11.4902,11.5459,11.4531,11.5367,384017.0
2018-12-03 10:25:00,12.42,12.45,12.42,12.44,229993.0,11.5274,11.5552,11.5274,11.5459,229993.0
2018-12-03 10:30:00,12.45,12.47,12.43,12.45,453984.0,11.5552,11.5738,11.5367,11.5552,453984.0
2018-12-03 10:35:00,12.45,12.48,12.4,12.4,470914.0,11.5552,11.5831,11.5088,11.5088,470914.0
2018-12-03 10:40:00,12.4,12.41,12.29,12.31,240349.0,11.5088,11.5181,11.4067,11.4253,240349.0
2018-12-03 10:45:00,12.31,12.35,12.26,12.28,180072.0,11.4253,11.4624,11.3789,11.3974,180072.0
2018-12-03 10:50:00,12.29,12.33,12.26,12.29,242249.0,11.4067,11.4438,11.3789,11.4067,242249.0
2018-12-03 10:55:00,12.29,12.3,12.23,12.24,318234.0,11.4067,11.416,11.351,11.3603,318234.0
2018-12-03 11:00:00,12.23,12.24,12.2,12.2,226013.0,11.351,11.3603,11.3232,11.3232,226013.0
2018-12-03 11:05:00,12.21,12.25,12.16,12.24,209491.0,11.3325,11.3696,11.2861,11.3603,209491.0
2018-12-03 11:10:00,12.24,12.26,12.2,12.21,244401.0,11.3603,11.3789,11.3232,11.3325,244401.0
2018-12-03 11:15:00,12.21,12.24,12.15,12.16,384908.0,11.3325,11.3603,11.2768,11.2861,384908.0
2018-12-03 11:20:00,12.16,12.19,12.11,12.13,342183.0,11.2861,11.3139,11.2397,11.2582,342183.0
2018-12-03 11:25:00,12.13,12.21,12.12,12.2,323885.0,11.2582,11.3325,11.2489,11.3232,323885.0
2018-12-03 11:30:00,12.2,12.21,12.14,12.14,238350.0,11.3232,11.3325,11.2675,11.2675,238350.0
2018-12-03 11:35:00,12.13,12.15,12.11,12.15,257351.0,11.2582,11.2768,11.2397,11.2768,257351.0
2018-12-03 11:40:00,12.14,12.18,12.13,12.17,348375.0,11.2675,11.3046,11.2582,11.2953,348375.0
2018-12-03 11:45:00,12.17,12.17,12.13,12.16,355607.0,11.2953,11.2953,11.2582,11.2861,355607.0
2018-12-03 11:50:00,12.16,12.16,12.06,12.07,258413.0,11.2861,11.2861,11.1932,11.2025,258413.0
2018-12-03 11:55:00,12.07,12.13,12.06,12.1,267154.0,11.2025,11.2582,11.1932,11.2304,267154.0
2018-12-03 12:00:00,12.11,12.12,12.1,12.11,151402.0,11.2397,11.2489,11.2304,11.2397,151402.0
2018-12-03 12:05:00,12.12,12.16,12.09,12.16,183347.0,11.2489,11.2861,11.2211,11.2861,183347.0
2018-12-03 12:10:00,12.16,12.2,12.15,12.19,218470.0,11.2861,11.3232,11.2768,11.3139,218470.0
2018-12-03 12:15:00,12.19,12.22,12.18,12.21,174031.0,11.3139,11.3417,11.3046,11.3325,174031.0
2018-12-03 12:20:00,12.2,12.27,12.2,12.27,218666.0,11.3232,11.3882,11.3232,11.3882,218666.0
2018-12-03 12:25:00,12.27,12.27,12.25,12.26,216057.0,11.3882,11.3882,11.3696,11.3789,216057.0
2018-12-03 12:30:00,12.26,12.26,12.21,12.21,133094.0,11.3789,11.3789,11.3325,11.3325,133094.0
2018-12-03 12:35:00,12.21,12.23,12.1,12.11,194117.0,11.3325,11.351,11.2304,11.2397,194117.0
2018-12-03 12:40:00,12.11,12.16,12.1,12.15,184877.0,11.2397,11.2861,11.2304,11.2768,184877.0
2018-12-03 12:45:00,12.15,12.16,12.12,12.15,271474.0,11.2768,11.2861,11.2489,11.2768,271474.0
2018-12-03 12:50:00,12.15,12.17,12.1,12.11,149328.0,11.2768,11.2953,11.2304,11.2397,149328.0
2018-12-03 12:55:00,12.11,12.17,12.11,12.16,129984.0,11.2397,11.2953,11.2397,11.2861,129984.0
2018-12-03 13:00:00,12.17,12.25,12.16,12.25,290105.0,11.2953,11.3696,11.2861,11.3696,290105.0
2018-12-03 13:05:00,12.25,12.26,12.22,12.24,186439.0,11.3696,11.3789,11.3417,11.3603,186439.0
2018-12-03 13:10:00,12.24,12.31,12.23,12.29,468031.0,11.3603,11.4253,11.351,11.4067,468031.0
2018-12-03 13:15:00,12.29,12.32,12.29,12.29,264323.0,11.4067,11.4346,11.4067,11.4067,264323.0
2018-12-03 13:20:00,12.29,12.32,12.28,12.31,250665.0,11.4067,11.4346,11.3974,11.4253,250665.0
2018-12-03 13:25:00,12.31,12.36,12.3,12.33,302201.0,11.4253,11.4717,11.416,11.4438,302201.0
2018-12-03 13:30:00,12.33,12.33,12.28,12.3,151593.0,11.4438,11.4438,11.3974,11.416,151593.0
2018-12-03 13:35:00,12.29,12.31,12.27,12.3,90907.0,11.4067,11.4253,11.3882,11.416,90907.0
2018-12-03 13:40:00,12.29,12.34,12.29,12.34,218143.0,11.4067,11.4531,11.4067,11.4531,218143.0
2018-12-03 13:45:00,12.34,12.35,12.27,12.28,310826.0,11.4531,11.4624,11.3882,11.3974,310826.0
2018-12-03 13:50:00,12.28,12.31,12.26,12.31,115922.0,11.3974,11.4253,11.3789,11.4253,115922.0
2018-12-03 13:55:00,12.3,12.32,12.23,12.23,166773.0,11.416,11.4346,11.351,11.351,166773.0
2018-12-03 14:00:00,12.24,12.26,12.21,12.22,129029.0,11.3603,11.3789,11.3325,11.3417,129029.0
2018-12-03 14:05:00,12.23,12.23,12.16,12.19,191300.0,11.351,11.351,11.2861,11.3139,191300.0
2018-12-03 14:10:00,12.18,12.22,12.18,12.2,162413.0,11.3046,11.3417,11.3046,11.3232,162413.0
2018-12-03 14:15:00,12.2,12.26,12.19,12.23,152785.0,11.3232,11.3789,11.3139,11.351,152785.0
2018-12-03 14:20:00,12.23,12.24,12.19,12.19,111556.0,11.351,11.3603,11.3139,11.3139,111556.0
2018-12-03 14:25:00,12.19,12.22,12.18,12.21,225022.0,11.3139,11.3417,11.3046,11.3325,225022.0
2018-12-03 14:30:00,12.21,12.21,12.18,12.18,105847.0,11.3325,11.3325,11.3046,11.3046,105847.0
2018-12-03 14:35:00,12.18,12.2,12.16,12.17,127865.0,11.3046,11.3232,11.2861,11.2953,127865.0
2018-12-03 14:40:00,12.17,12.21,12.17,12.18,173137.0,11.2953,11.3325,11.2953,11.3046,173137.0
2018-12-03 14:45:00,12.18,12.18,12.14,12.16,144001.0,11.3046,11.3046,11.2675,11.2861,144001.0
2018-12-03 14:50:00,12.15,12.17,12.12,12.13,138283.0,11.2768,11.2953,11.2489,11.2582,138283.0
2018-12-03 14:55:00,12.13,12.16,12.12,12.15,122614.0,11.2582,11.2861,11.2489,11.2768,122614.0
2018-12-03 15:00:00,12.15,12.15,12.11,12.13,156850.0,11.2768,11.2768,11.2397,11.2582,156850.0
2018-12-03 15:05:00,12.13,12.17,12.12,12.15,131914.0,11.2582,11.2953,11.2489,11.2768,131914.0
2018-12-03 15:10:00,12.14,12.21,12.13,12.19,284702.0,11.2675,11.3325,11.2582,11.3139,284702.0
2018-12-03 15:15:00,12.2,12.2,12.17,12.19,215543.0,11.3232,11.3232,11.2953,11.3139,215543.0
2018-12-03 15:20:00,12.19,12.2,12.17,12.18,182063.0,11.3139,11.3232,11.2953,11.3046,182063.0
2018-12-03 15:25:00,12.17,12.18,12.14,12.17,241603.0,11.2953,11.3046,11.2675,11.2953,241603.0
2018-12-03 15:30:00,12.18,12.19,12.15,12.17,345472.0,11.3046,11.3139,11.2768,11.2953,345472.0
2018-12-03 15:35:00,12.17,12.17,12.1,12.12,445137.0,11.2953,11.2953,11.2304,11.2489,445137.0
2018-12-03 15:40:00,12.12,12.13,12.1,12.11,484887.0,11.2489,11.2582,11.2304,11.2397,484887.0
2018-12-03 15:45:00,12.12,12.12,12.09,12.09,547570.0,11.2489,11.2489,11.2211,11.2211,547570.0
2018-12-03 15:50:00,12.09,12.11,12.09,12.1,534673.0,11.2211,11.2397,11.2211,11.2304,534673.0
2018-12-03 15:55:00,12.09,12.11,12.05,12.09,1857589.0,11.2211,11.2397,11.184,11.2211,1857589.0
2018-12-04 09:30:00,12.2,12.31,12.12,12.17,463338.0,11.3232,11.4253,11.2489,11.2953,463338.0
2018-12-04 09:35:00,12.17,12.19,12.12,12.13,184351.0,11.2953,11.3139,11.2489,11.2582,184351.0
2018-12-04 09:40:00,12.12,12.12,11.99,12.0,277968.0,11.2489,11.2489,11.1283,11.1376,277968.0
2018-12-04 09:45:00,11.99,12.01,11.92,11.95,200853.0,11.1283,11.1468,11.0633,11.0912,200853.0
2018-12-04 09:50:00,11.95,12.01,11.93,11.97,246046.0,11.0912,11.1468,11.0726,11.1097,246046.0
2018-12-04 09:55:00,11.96,12.05,11.96,12.02,118568.0,11.1004,11.184,11.1004,11.1561,118568.0
2018-12-04 10:00:00,12.02,12.03,11.97,11.98,96343.0,11.1561,11.1654,11.1097,11.119,96343.0
2018-12-04 10:05:00,11.98,12.0,11.96,11.99,182526.0,11.119,11.1376,11.1004,11.1283,182526.0
2018-12-04 10:10:00,11.98,11.99,11.91,11.94,186187.0,11.119,11.1283,11.054,11.0819,186187.0
2018-12-04 10:15:00,11.95,12.0,11.94,11.94,96821.0,11.0912,11.1376,11.0819,11.0819,96821.0
2018-12-04 10:20:00,11.94,11.96,11.92,11.94,65987.0,11.0819,11.1004,11.0633,11.0819,65987.0
2018-12-04 10:25:00,11.93,11.96,11.88,11.95,193359.0,11.0726,11.1004,11.0262,11.0912,193359.0
2018-12-04 10:30:00,11.95,11.97,11.88,11.9,213788.0,11.0912,11.1097,11.0262,11.0447,213788.0
2018-12-04 10:35:00,11.91,11.97,11.89,11.95,113910.0,11.054,11.1097,11.0355,11.0912,113910.0
2018-12-04 10:40:00,11.95,11.98,11.94,11.95,374347.0,11.0912,11.119,11.0819,11.0912,374347.0
2018-12-04 10:45:00,11.94,11.94,11.84,11.85,294590.0,11.0819,11.0819,10.9891,10.9983,294590.0
2018-12-04 10:50:00,11.86,11.87,11.83,11.86,217917.0,11.0076,11.0169,10.9798,11.0076,217917.0
2018-12-04 10:55:00,11.86,11.94,11.86,11.91,118890.0,11.0076,11.0819,11.0076,11.054,118890.0
2018-12-04 11:00:00,11.91,11.91,11.86,11.88,235642.0,11.054,11.054,11.0076,11.0262,235642.0
2018-12-04 11:05:00,11.88,11.88,11.84,11.85,230435.0,11.0262,11.0262,10.9891,10.9983,230435.0
2018-12-04 11:10:00,11.85,11.87,11.82,11.86,226290.0,10.9983,11.0169,10.9705,11.0076,226290.0
2018-12-04 11:15:00,11.86,11.88,11.83,11.87,226524.0,11.0076,11.0262,10.9798,11.0169,226524.0
2018-12-04 11:20:00,11.87,11.87,11.82,11.84,207741.0,11.0169,11.0169,10.9705,10.9891,207741.0
2018-12-04 11:25:00,11.84,11.85,11.81,11.83,719670.0,10.9891,10.9983,10.9612,10.9798,719670.0
2018-12-04 11:30:00,11.83,11.84,11.75,11.76,758587.0,10.9798,10.9891,10.9055,10.9148,758587.0
2018-12-04 11:35:00,11.76,11.77,11.69,11.77,584409.0,10.9148,10.9241,10.8498,10.9241,584409.0
2018-12-04 11:40:00,11.77,11.81,11.76,11.79,211753.0,10.9241,10.9612,10.9148,10.9427,211753.0
2018-12-04 11:45:00,11.8,11.8,11.69,11.76,318346.0,10.9519,10.9519,10.8498,10.9148,318346.0
2018-12-04 11:50:00,11.76,11.82,11.75,11.78,167295.0,10.9148,10.9705,10.9055,10.9334,167295.0
2018-12-04 11:55:00,11.77,11.78,11.74,11.76,110818.0,10.9241,10.9334,10.8962,10.9148,110818.0
2018-12-04 12:00:00,11.75,11.76,11.71,11.73,214307.0,10.9055,10.9148,10.8684,10.887,214307.0
2018-12-04 12:05:00,11.74,11.74,11.63,11.69,491049.0,10.8962,10.8962,10.7942,10.8498,491049.0
2018-12-04 12:10:00,11.69,11.7,11.64,11.65,137219.0,10.8498,10.8591,10.8034,10.8127,137219.0
2018-12-04 12:15:00,11.65,11.69,11.59,11.67,373440.0,10.8127,10.8498,10.757,10.8313,373440.0
2018-12-04 12:20:00,11.67,11.68,11.62,11.63,194978.0,10.8313,10.8406,10.7849,10.7942,194978.0
2018-12-04 12:25:00,11.64,11.65,11.6,11.61,113496.0,10.8034,10.8127,10.7663,10.7756,113496.0
2018-12-04 12:30:00,11.61,11.61,11.52,11.59,355042.0,10.7756,10.7756,10.6921,10.757,355042.0
2018-12-04 12:35:00,11.59,11.67,11.59,11.66,232391.0,10.757,10.8313,10.757,10.822,232391.0
2018-12-04 12:40:00,11.67,11.67,11.63,11.64,161676.0,10.8313,10.8313,10.7942,10.8034,161676.0
2018-12-04 12:45:00,11.64,11.67,11.63,11.65,122924.0,10.8034,10.8313,10.7942,10.8127,122924.0
2018-12-04 12:50:00,11.64,11.65,11.57,11.59,208693.0,10.8034,10.8127,10.7385,10.757,208693.0
2018-12-04 12:55:00,11.59,11.62,11.57,11.57,75979.0,10.757,10.7849,10.7385,10.7385,75979.0
2018-12-04 13:00:00,11.57,11.59,11.53,11.57,200790.0,10.7385,10.757,10.7013,10.7385,200790.0
2018-12-04 13:05:00,11.57,11.58,11.53,11.54,164107.0,10.7385,10.7477,10.7013,10.7106,164107.0
2018-12-04 13:10:00,11.54,11.57,11.52,11.55,140004.0,10.7106,10.7385,10.6921,10.7199,140004.0
2018-12-04 13:15:00,11.55,11.57,11.53,11.55,139409.0,10.7199,10.7385,10.7013,10.7199,139409.0
2018-12-04 13:20:00,11.55,11.56,11.5,11.51,120578.0,10.7199,10.7292,10.6735,10.6828,120578.0
2018-12-04 13:25:00,11.51,11.55,11.46,11.52,295048.0,10.6828,10.7199,10.6364,10.6921,295048.0
2018-12-04 13:30:00,11.51,11.53,11.48,11.5,289292.0,10.6828,10.7013,10.6549,10.6735,289292.0
2018-12-04 13:35:00,11.49,11.5,11.43,11.45,116150.0,10.6642,10.6735,10.6085,10.6271,116150.0
2018-12-04 13:40:00,11.44,11.51,11.41,11.51,114747.0,10.6178,10.6828,10.59,10.6828,114747.0
2018-12-04 13:45:00,11.51,11.6,11.48,11.57,262374.0,10.6828,10.7663,10.6549,10.7385,262374.0
2018-12-04 13:50:00,11.57,11.59,11.56,11.58,105927.0,10.7385,10.757,10.7292,10.7477,105927.0
2018-12-04 13:55:00,11.58,11.64,11.58,11.62,264692.0,10.7477,10.8034,10.7477,10.7849,264692.0
2018-12-04 14:00:00,11.61,11.62,11.56,11.57,176145.0,10.7756,10.7849,10.7292,10.7385,176145.0
2018-12-04 14:05:00,11.57,11.64,11.56,11.63,173843.0,10.7385,10.8034,10.7292,10.7942,173843.0
2018-12-04 14:10:00,11.62,11.67,11.61,11.66,105733.0,10.7849,10.8313,10.7756,10.822,105733.0
2018-12-04 14:15:00,11.66,11.66,11.63,11.65,58217.0,10.822,10.822,10.7942,10.8127,58217.0
2018-12-04 14:20:00,11.65,11.65,11.62,11.62,96922.0,10.8127,10.8127,10.7849,10.7849,96922.0
2018-12-04 14:25:00,11.62,11.62,11.58,11.59,242848.0,10.7849,10.7849,10.7477,10.757,242848.0
2018-12-04 14:30:00,11.59,11.62,11.57,11.61,235118.0,10.757,10.7849,10.7385,10.7756,235118.0
2018-12-04 14:35:00,11.61,11.61,11.57,11.6,115276.0,10.7756,10.7756,10.7385,10.7663,115276.0
2018-12-04 14:40:00,11.59,11.63,11.59,11.6,120403.0,10.757,10.7942,10.757,10.7663,120403.0
2018-12-04 14:45:00,11.6,11.66,11.59,11.63,191486.0,10.7663,10.822,10.757,10.7942,191486.0
2018-12-04 14:50:00,11.63,11.66,11.61,11.65,387818.0,10.7942,10.822,10.7756,10.8127,387818.0
2018-12-04 14:55:00,11.65,11.65,11.61,11.62,158772.0,10.8127,10.8127,10.7756,10.7849,158772.0
2018-12-04 15:00:00,11.61,11.61,11.57,11.6,129219.0,10.7756,10.7756,10.7385,10.7663,129219.0
2018-12-04 15:05:00,11.6,11.61,11.58,11.59,88097.0,10.7663,10.7756,10.7477,10.757,88097.0
2018-12-04 15:10:00,11.58,11.6,11.54,11.55,183319.0,10.7477,10.7663,10.7106,10.7199,183319.0
2018-12-04 15:15:00,11.56,11.61,11.55,11.58,102445.0,10.7292,10.7756,10.7199,10.7477,102445.0
2018-12-04 15:20:00,11.58,11.6,11.52,11.54,135417.0,10.7477,10.7663,10.6921,10.7106,135417.0
2018-12-04 15:25:00,11.54,11.56,11.51,11.52,141821.0,10.7106,10.7292,10.6828,10.6921,141821.0
2018-12-04 15:30:00,11.52,11.53,11.48,11.5,352486.0,10.6921,10.7013,10.6549,10.6735,352486.0
2018-12-04 15:35:00,11.49,11.52,11.46,11.48,333234.0,10.6642,10.6921,10.6364,10.6549,333234.0
2018-12-04 15:40:00,11.48,11.51,11.47,11.5,371221.0,10.6549,10.6828,10.6457,10.6735,371221.0
2018-12-04 15:45:00,11.49,11.51,11.47,11.5,488593.0,10.6642,10.6828,10.6457,10.6735,488593.0
2018-12-04 15:50:00,11.5,11.51,11.48,11.5,531115.0,10.6735,10.6828,10.6549,10.6735,531115.0
2018-12-04 15:55:00,11.49,11.51,11.48,11.49,1516670.0,10.6642,10.6828,10.6549,10.6642,1516670.0
2018-12-06 09:30:00,11.04,11.05,10.92,11.01,666364.0,10.2466,10.2558,10.1352,10.2187,666364.0
2018-12-06 09:35:00,11.0,11.13,10.99,11.11,436689.0,10.2094,10.3301,10.2001,10.3115,436689.0
2018-12-06 09:40:00,11.11,11.11,10.99,11.05,288690.0,10.3115,10.3115,10.2001,10.2558,288690.0
2018-12-06 09:45:00,11.04,11.05,10.93,10.93,287959.0,10.2466,10.2558,10.1445,10.1445,287959.0
2018-12-06 09:50:00,10.93,10.96,10.9,10.92,340434.0,10.1445,10.1723,10.1166,10.1352,340434.0
2018-12-06 09:55:00,10.92,10.96,10.88,10.95,449015.0,10.1352,10.1723,10.0981,10.163,449015.0
2018-12-06 10:00:00,10.95,11.02,10.92,11.01,228186.0,10.163,10.228,10.1352,10.2187,228186.0
2018-12-06 10:05:00,11.01,11.06,10.98,11.05,187490.0,10.2187,10.2651,10.1909,10.2558,187490.0
2018-12-06 10:10:00,11.05,11.12,11.02,11.1,250240.0,10.2558,10.3208,10.228,10.3022,250240.0
2018-12-06 10:15:00,11.1,11.12,11.05,11.07,212405.0,10.3022,10.3208,10.2558,10.2744,212405.0
2018-12-06 10:20:00,11.07,11.12,11.05,11.07,144525.0,10.2744,10.3208,10.2558,10.2744,144525.0
2018-12-06 10:25:00,11.07,11.16,11.06,11.12,186845.0,10.2744,10.3579,10.2651,10.3208,186845.0
2018-12-06 10:30:00,11.12,11.14,11.04,11.06,183251.0,10.3208,10.3394,10.2466,10.2651,183251.0
2018-12-06 10:35:00,11.06,11.13,11.03,11.1,171666.0,10.2651,10.3301,10.2373,10.3022,171666.0
2018-12-06 10:40:00,11.11,11.14,11.07,11.08,601885.0,10.3115,10.3394,10.2744,10.2837,601885.0
2018-12-06 10:45:00,11.08,11.1,11.04,11.07,187707.0,10.2837,10.3022,10.2466,10.2744,187707.0
2018-12-06 10:50:00,11.06,11.06,11.03,11.03,151666.0,10.2651,10.2651,10.2373,10.2373,151666.0
2018-12-06 10:55:00,11.03,11.04,10.94,10.96,220756.0,10.2373,10.2466,10.1537,10.1723,220756.0
2018-12-06 11:00:00,10.96,11.01,10.94,10.96,467906.0,10.1723,10.2187,10.1537,10.1723,467906.0
2018-12-06 11:05:00,10.96,10.97,10.92,10.93,201163.0,10.1723,10.1816,10.1352,10.1445,201163.0
2018-12-06 11:10:00,10.93,10.93,10.88,10.9,178228.0,10.1445,10.1445,10.0981,10.1166,178228.0
2018-12-06 11:15:00,10.9,10.94,10.85,10.86,323968.0,10.1166,10.1537,10.0702,10.0795,323968.0
2018-12-06 11:20:00,10.86,10.87,10.82,10.83,391993.0,10.0795,10.0888,10.0424,10.0516,391993.0
2018-12-06 11:25:00,10.84,10.85,10.75,10.76,545366.0,10.0609,10.0702,9.9774,9.9867,545366.0
2018-12-06 11:30:00,10.75,10.8,10.73,10.79,420265.0,9.9774,10.0238,9.9588,10.0145,420265.0
2018-12-06 11:35:00,10.79,10.87,10.78,10.87,138479.0,10.0145,10.0888,10.0052,10.0888,138479.0
2018-12-06 11:40:00,10.86,10.93,10.85,10.9,213999.0,10.0795,10.1445,10.0702,10.1166,213999.0
2018-12-06 11:45:00,10.91,10.99,10.89,10.93,181405.0,10.1259,10.2001,10.1073,10.1445,181405.0
2018-12-06 11:50:00,10.93,11.0,10.92,11.0,398392.0,10.1445,10.2094,10.1352,10.2094,398392.0
2018-12-06 11:55:00,10.99,11.02,10.96,10.99,483728.0,10.2001,10.228,10.1723,10.2001,483728.0
2018-12-06 12:00:00,10.99,11.01,10.96,10.98,372099.0,10.2001,10.2187,10.1723,10.1909,372099.0
2018-12-06 12:05:00,10.98,11.01,10.97,10.98,155954.0,10.1909,10.2187,10.1816,10.1909,155954.0
2018-12-06 12:10:00,10.99,11.01,10.96,10.98,220054.0,10.2001,10.2187,10.1723,10.1909,220054.0
2018-12-06 12:15:00,10.99,11.04,10.99,11.0,605821.0,10.2001,10.2466,10.2001,10.2094,605821.0
2018-12-06 12:20:00,11.0,11.02,10.98,11.02,195711.0,10.2094,10.228,10.1909,10.228,195711.0
2018-12-06 12:25:00,11.02,11.07,11.01,11.06,230881.0,10.228,10.2744,10.2187,10.2651,230881.0
2018-12-06 12:30:00,11.07,11.14,11.06,11.11,187738.0,10.2744,10.3394,10.2651,10.3115,187738.0
2018-12-06 12:35:00,11.11,11.12,11.03,11.04,116618.0,10.3115,10.3208,10.2373,10.2466,116618.0
2018-12-06 12:40:00,11.04,11.1,11.04,11.1,78589.0,10.2466,10.3022,10.2466,10.3022,78589.0
2018-12-06 12:45:00,11.09,11.12,11.06,11.06,162185.0,10.293,10.3208,10.2651,10.2651,162185.0
2018-12-06 12:50:00,11.06,11.08,11.04,11.06,275487.0,10.2651,10.2837,10.2466,10.2651,275487.0
2018-12-06 12:55:00,11.06,11.08,11.02,11.03,279194.0,10.2651,10.2837,10.228,10.2373,279194.0
2018-12-06 13:00:00,11.03,11.05,10.97,10.97,174190.0,10.2373,10.2558,10.1816,10.1816,174190.0
2018-12-06 13:05:00,10.97,10.98,10.92,10.92,158093.0,10.1816,10.1909,10.1352,10.1352,158093.0
2018-12-06 13:10:00,10.93,10.97,10.92,10.96,295776.0,10.1445,10.1816,10.1352,10.1723,295776.0
2018-12-06 13:15:00,10.96,11.0,10.93,10.95,251728.0,10.1723,10.2094,10.1445,10.163,251728.0
2018-12-06 13:20:00,10.95,10.99,10.93,10.98,236127.0,10.163,10.2001,10.1445,10.1909,236127.0
2018-12-06 13:25:00,10.98,11.0,10.96,10.97,89766.0,10.1909,10.2094,10.1723,10.1816,89766.0
2018-12-06 13:30:00,10.96,10.96,10.93,10.95,230491.0,10.1723,10.1723,10.1445,10.163,230491.0
2018-12-06 13:35:00,10.94,10.98,10.92,10.97,241992.0,10.1537,10.1909,10.1352,10.1816,241992.0
2018-12-06 13:40:00,10.97,11.0,10.96,11.0,181049.0,10.1816,10.2094,10.1723,10.2094,181049.0
2018-12-06 13:45:00,11.0,11.0,10.96,11.0,290931.0,10.2094,10.2094,10.1723,10.2094,290931.0
2018-12-06 13:50:00,11.0,11.04,10.98,11.04,207663.0,10.2094,10.2466,10.1909,10.2466,207663.0
2018-12-06 13:55:00,11.04,11.05,11.01,11.04,203624.0,10.2466,10.2558,10.2187,10.2466,203624.0
2018-12-06 14:00:00,11.04,11.08,11.03,11.04,171725.0,10.2466,10.2837,10.2373,10.2466,171725.0
2018-12-06 14:05:00,11.04,11.04,10.99,10.99,128124.0,10.2466,10.2466,10.2001,10.2001,128124.0
2018-12-06 14:10:00,10.99,11.0,10.96,10.97,202972.0,10.2001,10.2094,10.1723,10.1816,202972.0
2018-12-06 14:15:00,10.98,10.99,10.93,10.96,187691.0,10.1909,10.2001,10.1445,10.1723,187691.0
2018-12-06 14:20:00,10.96,10.98,10.94,10.96,138866.0,10.1723,10.1909,10.1537,10.1723,138866.0
2018-12-06 14:25:00,10.97,11.02,10.96,11.01,253166.0,10.1816,10.228,10.1723,10.2187,253166.0
2018-12-06 14:30:00,11.01,11.02,10.96,10.97,170049.0,10.2187,10.228,10.1723,10.1816,170049.0
2018-12-06 14:35:00,10.97,10.99,10.95,10.97,202252.0,10.1816,10.2001,10.163,10.1816,202252.0
2018-12-06 14:40:00,10.97,11.0,10.96,10.97,121677.0,10.1816,10.2094,10.1723,10.1816,121677.0
2018-12-06 14:45:00,10.98,10.98,10.92,10.94,148929.0,10.1909,10.1909,10.1352,10.1537,148929.0
2018-12-06 14:50:00,10.95,11.06,10.94,11.04,177111.0,10.163,10.2651,10.1537,10.2466,177111.0
2018-12-06 14:55:00,11.04,11.05,11.0,11.03,159627.0,10.2466,10.2558,10.2094,10.2373,159627.0
2018-12-06 15:00:00,11.03,11.07,11.01,11.01,187180.0,10.2373,10.2744,10.2187,10.2187,187180.0
2018-12-06 15:05:00,11.02,11.02,10.97,11.02,113731.0,10.228,10.228,10.1816,10.228,113731.0
2018-12-06 15:10:00,11.03,11.04,11.0,11.03,157302.0,10.2373,10.2466,10.2094,10.2373,157302.0
2018-12-06 15:15:00,11.02,11.05,11.01,11.03,126321.0,10.228,10.2558,10.2187,10.2373,126321.0
2018-12-06 15:20:00,11.03,11.03,10.99,11.0,185229.0,10.2373,10.2373,10.2001,10.2094,185229.0
2018-12-06 15:25:00,11.0,11.04,10.99,11.03,273179.0,10.2094,10.2466,10.2001,10.2373,273179.0
2018-12-06 15:30:00,11.02,11.09,11.01,11.05,371767.0,10.228,10.293,10.2187,10.2558,371767.0
2018-12-06 15:35:00,11.05,11.08,11.04,11.08,366945.0,10.2558,10.2837,10.2466,10.2837,366945.0
2018-12-06 15:40:00,11.07,11.1,11.05,11.1,510161.0,10.2744,10.3022,10.2558,10.3022,510161.0
2018-12-06 15:45:00,11.1,11.13,11.09,11.12,673656.0,10.3022,10.3301,10.293,10.3208,673656.0
2018-12-06 15:50:00,11.12,11.14,11.11,11.13,667791.0,10.3208,10.3394,10.3115,10.3301,667791.0
2018-12-06 15:55:00,11.13,11.15,11.12,11.15,1492039.0,10.3301,10.3486,10.3208,10.3486,1492039.0
2018-12-07 09:30:00,11.25,11.32,11.2,11.32,382036.0,10.4415,10.5064,10.3951,10.5064,382036.0
2018-12-07 09:35:00,11.32,11.38,11.3,11.38,131628.0,10.5064,10.5621,10.4879,10.5621,131628.0
2018-12-07 09:40:00,11.38,11.47,11.38,11.42,164724.0,10.5621,10.6457,10.5621,10.5992,164724.0
2018-12-07 09:45:00,11.43,11.49,11.37,11.38,128775.0,10.6085,10.6642,10.5528,10.5621,128775.0
2018-12-07 09:50:00,11.38,11.41,11.35,11.39,165034.0,10.5621,10.59,10.5343,10.5714,165034.0
2018-12-07 09:55:00,11.39,11.45,11.37,11.4,135281.0,10.5714,10.6271,10.5528,10.5807,135281.0
2018-12-07 10:00:00,11.4,11.46,11.38,11.42,84263.0,10.5807,10.6364,10.5621,10.5992,84263.0
2018-12-07 10:05:00,11.42,11.46,11.41,11.44,316260.0,10.5992,10.6364,10.59,10.6178,316260.0
2018-12-07 10:10:00,11.43,11.45,11.41,11.43,333530.0,10.6085,10.6271,10.59,10.6085,333530.0
2018-12-07 10:15:00,11.43,11.43,11.33,11.37,209436.0,10.6085,10.6085,10.5157,10.5528,209436.0
2018-12-07 10:20:00,11.36,11.39,11.33,11.34,153121.0,10.5436,10.5714,10.5157,10.525,153121.0
2018-12-07 10:25:00,11.34,11.35,11.28,11.33,438083.0,10.525,10.5343,10.4693,10.5157,438083.0
2018-12-07 10:30:00,11.33,11.33,11.26,11.28,201077.0,10.5157,10.5157,10.4507,10.4693,201077.0
2018-12-07 10:35:00,11.27,11.3,11.21,11.25,174108.0,10.46,10.4879,10.4043,10.4415,174108.0
2018-12-07 10:40:00,11.25,11.31,11.23,11.29,274805.0,10.4415,10.4972,10.4229,10.4786,274805.0
2018-12-07 10:45:00,11.29,11.31,11.27,11.29,151687.0,10.4786,10.4972,10.46,10.4786,151687.0
2018-12-07 10:50:00,11.28,11.28,11.24,11.25,298424.0,10.4693,10.4693,10.4322,10.4415,298424.0
2018-12-07 10:55:00,11.25,11.27,11.23,11.26,188817.0,10.4415,10.46,10.4229,10.4507,188817.0
2018-12-07 11:00:00,11.26,11.26,11.16,11.18,356569.0,10.4507,10.4507,10.3579,10.3765,356569.0
2018-12-07 11:05:00,11.17,11.19,11.13,11.15,173228.0,10.3672,10.3858,10.3301,10.3486,173228.0
2018-12-07 11:10:00,11.15,11.16,11.09,11.12,238906.0,10.3486,10.3579,10.293,10.3208,238906.0
2018-12-07 11:15:00,11.12,11.16,11.11,11.13,200737.0,10.3208,10.3579,10.3115,10.3301,200737.0
2018-12-07 11:20:00,11.13,11.15,11.09,11.11,228817.0,10.3301,10.3486,10.293,10.3115,228817.0
2018-12-07 11:25:00,11.11,11.16,11.07,11.13,154642.0,10.3115,10.3579,10.2744,10.3301,154642.0
2018-12-07 11:30:00,11.12,11.15,11.08,11.11,149694.0,10.3208,10.3486,10.2837,10.3115,149694.0
2018-12-07 11:35:00,11.11,11.12,11.08,11.1,97102.0,10.3115,10.3208,10.2837,10.3022,97102.0
2018-12-07 11:40:00,11.1,11.16,11.08,11.15,228664.0,10.3022,10.3579,10.2837,10.3486,228664.0
2018-12-07 11:45:00,11.14,11.17,11.12,11.13,126377.0,10.3394,10.3672,10.3208,10.3301,126377.0
2018-12-07 11:50:00,11.13,11.15,11.08,11.1,144702.0,10.3301,10.3486,10.2837,10.3022,144702.0
2018-12-07 11:55:00,11.1,11.12,11.07,11.08,94179.0,10.3022,10.3208,10.2744,10.2837,94179.0
2018-12-07 12:00:00,11.08,11.11,11.07,11.09,96796.0,10.2837,10.3115,10.2744,10.293,96796.0
2018-12-07 12:05:00,11.09,11.1,11.03,11.04,169915.0,10.293,10.3022,10.2373,10.2466,169915.0
2018-12-07 12:10:00,11.04,11.08,11.04,11.06,121934.0,10.2466,10.2837,10.2466,10.2651,121934.0
2018-12-07 12:15:00,11.06,11.06,11.0,11.04,181742.0,10.2651,10.2651,10.2094,10.2466,181742.0
2018-12-07 12:20:00,11.03,11.06,11.02,11.05,141765.0,10.2373,10.2651,10.228,10.2558,141765.0
2018-12-07 12:25:00,11.06,11.06,11.01,11.02,134968.0,10.2651,10.2651,10.2187,10.228,134968.0
2018-12-07 12:30:00,11.02,11.03,10.98,10.99,305128.0,10.228,10.2373,10.1909,10.2001,305128.0
2018-12-07 12:35:00,10.99,11.01,10.97,11.01,173734.0,10.2001,10.2187,10.1816,10.2187,173734.0
2018-12-07 12:40:00,11.01,11.01,10.96,11.0,95289.0,10.2187,10.2187,10.1723,10.2094,95289.0
2018-12-07 12:45:00,11.0,11.02,10.98,10.99,174795.0,10.2094,10.228,10.1909,10.2001,174795.0
2018-12-07 12:50:00,10.99,11.05,10.98,11.05,463234.0,10.2001,10.2558,10.1909,10.2558,463234.0
2018-12-07 12:55:00,11.04,11.09,11.02,11.06,162706.0,10.2466,10.293,10.228,10.2651,162706.0
2018-12-07 13:00:00,11.06,11.11,11.04,11.1,200081.0,10.2651,10.3115,10.2466,10.3022,200081.0
2018-12-07 13:05:00,11.09,11.1,11.06,11.07,87483.0,10.293,10.3022,10.2651,10.2744,87483.0
2018-12-07 13:10:00,11.07,11.1,11.03,11.03,148286.0,10.2744,10.3022,10.2373,10.2373,148286.0
2018-12-07 13:15:00,11.03,11.05,10.96,10.97,510695.0,10.2373,10.2558,10.1723,10.1816,510695.0
2018-12-07 13:20:00,10.97,11.04,10.96,11.03,79771.0,10.1816,10.2466,10.1723,10.2373,79771.0
2018-12-07 13:25:00,11.03,11.04,11.0,11.03,62209.0,10.2373,10.2466,10.2094,10.2373,62209.0
2018-12-07 13:30:00,11.03,11.04,10.96,10.97,143251.0,10.2373,10.2466,10.1723,10.1816,143251.0
2018-12-07 13:35:00,10.97,11.02,10.96,10.99,113304.0,10.1816,10.228,10.1723,10.2001,113304.0
2018-12-07 13:40:00,10.99,11.03,10.98,11.02,72896.0,10.2001,10.2373,10.1909,10.228,72896.0
2018-12-07 13:45:00,11.02,11.05,11.0,11.0,72970.0,10.228,10.2558,10.2094,10.2094,72970.0
2018-12-07 13:50:00,11.01,11.02,10.98,10.99,86469.0,10.2187,10.228,10.1909,10.2001,86469.0
2018-12-07 13:55:00,10.99,11.0,10.97,10.98,65166.0,10.2001,10.2094,10.1816,10.1909,65166.0
2018-12-07 14:00:00,10.98,10.98,10.95,10.96,91418.0,10.1909,10.1909,10.163,10.1723,91418.0
2018-12-07 14:05:00,10.95,11.0,10.92,10.98,283909.0,10.163,10.2094,10.1352,10.1909,283909.0
2018-12-07 14:10:00,10.98,10.99,10.95,10.97,111934.0,10.1909,10.2001,10.163,10.1816,111934.0
2018-12-07 14:15:00,10.97,11.06,10.97,11.05,202258.0,10.1816,10.2651,10.1816,10.2558,202258.0
2018-12-07 14:20:00,11.05,11.07,11.02,11.02,96620.0,10.2558,10.2744,10.228,10.228,96620.0
2018-12-07 14:25:00,11.03,11.05,11.02,11.04,66782.0,10.2373,10.2558,10.228,10.2466,66782.0
2018-12-07 14:30:00,11.05,11.06,11.0,11.01,138582.0,10.2558,10.2651,10.2094,10.2187,138582.0
2018-12-07 14:35:00,11.01,11.03,10.96,10.96,123702.0,10.2187,10.2373,10.1723,10.1723,123702.0
2018-12-07 14:40:00,10.96,10.98,10.93,10.96,281337.0,10.1723,10.1909,10.1445,10.1723,281337.0
2018-12-07 14:45:00,10.96,11.01,10.93,11.0,288646.0,10.1723,10.2187,10.1445,10.2094,288646.0
2018-12-07 14:50:00,11.0,11.02,10.97,10.97,298629.0,10.2094,10.228,10.1816,10.1816,298629.0
2018-12-07 14:55:00,10.97,10.98,10.92,10.95,173479.0,10.1816,10.1909,10.1352,10.163,173479.0
2018-12-07 15:00:00,10.96,10.97,10.9,10.91,182071.0,10.1723,10.1816,10.1166,10.1259,182071.0
2018-12-07 15:05:00,10.91,10.96,10.9,10.94,205131.0,10.1259,10.1723,10.1166,10.1537,205131.0
2018-12-07 15:10:00,10.94,10.98,10.93,10.95,163309.0,10.1537,10.1909,10.1445,10.163,163309.0
2018-12-07 15:15:00,10.95,10.98,10.92,10.94,145699.0,10.163,10.1909,10.1352,10.1537,145699.0
2018-12-07 15:20:00,10.95,10.97,10.94,10.94,112960.0,10.163,10.1816,10.1537,10.1537,112960.0
2018-12-07 15:25:00,10.95,10.97,10.91,10.96,260625.0,10.163,10.1816,10.1259,10.1723,260625.0
2018-12-07 15:30:00,10.96,11.0,10.93,11.0,318856.0,10.1723,10.2094,10.1445,10.2094,318856.0
2018-12-07 15:35:00,11.0,11.04,10.96,10.96,522033.0,10.2094,10.2466,10.1723,10.1723,522033.0
2018-12-07 15:40:00,10.96,10.98,10.93,10.96,387538.0,10.1723,10.1909,10.1445,10.1723,387538.0
2018-12-07 15:45:00,10.97,10.98,10.93,10.95,369001.0,10.1816,10.1909,10.1445,10.163,369001.0
2018-12-07 15:50:00,10.95,10.97,10.94,10.96,541894.0,10.163,10.1816,10.1537,10.1723,541894.0
2018-12-07 15:55:00,10.96,10.97,10.92,10.93,1050783.0,10.1723,10.1816,10.1352,10.1445,1050783.0
2018-12-10 09:30:00,10.86,10.92,10.8,10.91,420613.0,10.0795,10.1352,10.0238,10.1259,420613.0
2018-12-10 09:35:00,10.91,10.93,10.85,10.86,217523.0,10.1259,10.1445,10.0702,10.0795,217523.0
2018-12-10 09:40:00,10.87,10.88,10.79,10.8,224473.0,10.0888,10.0981,10.0145,10.0238,224473.0
2018-12-10 09:45:00,10.8,10.83,10.71,10.71,251975.0,10.0238,10.0516,9.9403,9.9403,251975.0
2018-12-10 09:50:00,10.71,10.72,10.62,10.65,461336.0,9.9403,9.9496,9.8567,9.8846,461336.0
2018-12-10 09:55:00,10.65,10.81,10.64,10.77,220206.0,9.8846,10.0331,9.8753,9.996,220206.0
2018-12-10 10:00:00,10.77,10.8,10.72,10.73,187027.0,9.996,10.0238,9.9496,9.9588,187027.0
2018-12-10 10:05:00,10.73,10.79,10.7,10.7,205826.0,9.9588,10.0145,9.931,9.931,205826.0
2018-12-10 10:10:00,10.7,10.84,10.68,10.84,172930.0,9.931,10.0609,9.9124,10.0609,172930.0
2018-12-10 10:15:00,10.84,10.84,10.76,10.81,293566.0,10.0609,10.0609,9.9867,10.0331,293566.0
2018-12-10 10:20:00,10.81,10.82,10.77,10.78,122243.0,10.0331,10.0424,9.996,10.0052,122243.0
2018-12-10 10:25:00,10.79,10.8,10.72,10.74,151495.0,10.0145,10.0238,9.9496,9.9681,151495.0
2018-12-10 10:30:00,10.74,10.76,10.67,10.68,120716.0,9.9681,9.9867,9.9031,9.9124,120716.0
2018-12-10 10:35:00,10.68,10.72,10.65,10.65,138289.0,9.9124,9.9496,9.8846,9.8846,138289.0
2018-12-10 10:40:00,10.65,10.66,10.6,10.61,440531.0,9.8846,9.8939,9.8382,9.8475,440531.0
2018-12-10 10:45:00,10.61,10.67,10.6,10.64,277433.0,9.8475,9.9031,9.8382,9.8753,277433.0
2018-12-10 10:50:00,10.64,10.66,10.59,10.6,289834.0,9.8753,9.8939,9.8289,9.8382,289834.0
2018-12-10 10:55:00,10.6,10.63,10.53,10.55,293503.0,9.8382,9.866,9.7732,9.7918,293503.0
2018-12-10 11:00:00,10.55,10.56,10.45,10.48,503997.0,9.7918,9.8011,9.699,9.7268,503997.0
2018-12-10 11:05:00,10.48,10.56,10.47,10.53,217198.0,9.7268,9.8011,9.7175,9.7732,217198.0
2018-12-10 11:10:00,10.53,10.59,10.52,10.55,136654.0,9.7732,9.8289,9.7639,9.7918,136654.0
2018-12-10 11:15:00,10.54,10.57,10.51,10.55,149888.0,9.7825,9.8103,9.7546,9.7918,149888.0
2018-12-10 11:20:00,10.54,10.57,10.52,10.52,112558.0,9.7825,9.8103,9.7639,9.7639,112558.0
2018-12-10 11:25:00,10.52,10.55,10.48,10.51,316439.0,9.7639,9.7918,9.7268,9.7546,316439.0
2018-12-10 11:30:00,10.51,10.55,10.48,10.49,206119.0,9.7546,9.7918,9.7268,9.7361,206119.0
2018-12-10 11:35:00,10.48,10.62,10.48,10.59,165634.0,9.7268,9.8567,9.7268,9.8289,165634.0
2018-12-10 11:40:00,10.58,10.59,10.54,10.56,202310.0,9.8196,9.8289,9.7825,9.8011,202310.0
2018-12-10 11:45:00,10.57,10.63,10.56,10.61,121390.0,9.8103,9.866,9.8011,9.8475,121390.0
2018-12-10 11:50:00,10.62,10.63,10.58,10.6,91556.0,9.8567,9.866,9.8196,9.8382,91556.0
2018-12-10 11:55:00,10.6,10.63,10.52,10.53,181388.0,9.8382,9.866,9.7639,9.7732,181388.0
2018-12-10 12:00:00,10.53,10.58,10.52,10.55,102368.0,9.7732,9.8196,9.7639,9.7918,102368.0
2018-12-10 12:05:00,10.54,10.62,10.53,10.59,176223.0,9.7825,9.8567,9.7732,9.8289,176223.0
2018-12-10 12:10:00,10.6,10.63,10.57,10.59,106183.0,9.8382,9.866,9.8103,9.8289,106183.0
2018-12-10 12:15:00,10.59,10.61,10.54,10.54,104519.0,9.8289,9.8475,9.7825,9.7825,104519.0
2018-12-10 12:20:00,10.54,10.6,10.53,10.6,85205.0,9.7825,9.8382,9.7732,9.8382,85205.0
2018-12-10 12:25:00,10.6,10.61,10.58,10.59,71974.0,9.8382,9.8475,9.8196,9.8289,71974.0
2018-12-10 12:30:00,10.6,10.62,10.59,10.61,126012.0,9.8382,9.8567,9.8289,9.8475,126012.0
2018-12-10 12:35:00,10.61,10.71,10.61,10.69,116763.0,9.8475,9.9403,9.8475,9.9217,116763.0
2018-12-10 12:40:00,10.69,10.72,10.68,10.7,226711.0,9.9217,9.9496,9.9124,9.931,226711.0
2018-12-10 12:45:00,10.7,10.76,10.68,10.75,158980.0,9.931,9.9867,9.9124,9.9774,158980.0
2018-12-10 12:50:00,10.75,10.77,10.73,10.75,148764.0,9.9774,9.996,9.9588,9.9774,148764.0
2018-12-10 12:55:00,10.75,10.75,10.7,10.7,77483.0,9.9774,9.9774,9.931,9.931,77483.0
2018-12-10 13:00:00,10.71,10.73,10.68,10.71,87283.0,9.9403,9.9588,9.9124,9.9403,87283.0
2018-12-10 13:05:00,10.71,10.74,10.69,10.71,104602.0,9.9403,9.9681,9.9217,9.9403,104602.0
2018-12-10 13:10:00,10.71,10.75,10.68,10.73,98552.0,9.9403,9.9774,9.9124,9.9588,98552.0
2018-12-10 13:15:00,10.72,10.74,10.7,10.7,80843.0,9.9496,9.9681,9.931,9.931,80843.0
2018-12-10 13:20:00,10.7,10.71,10.65,10.65,70838.0,9.931,9.9403,9.8846,9.8846,70838.0
2018-12-10 13:25:00,10.65,10.67,10.64,10.66,96159.0,9.8846,9.9031,9.8753,9.8939,96159.0
2018-12-10 13:30:00,10.66,10.71,10.66,10.69,84851.0,9.8939,9.9403,9.8939,9.9217,84851.0
2018-12-10 13:35:00,10.69,10.72,10.66,10.68,121802.0,9.9217,9.9496,9.8939,9.9124,121802.0
2018-12-10 13:40:00,10.68,10.7,10.66,10.67,73018.0,9.9124,9.931,9.8939,9.9031,73018.0
2018-12-10 13:45:00,10.67,10.72,10.67,10.7,99380.0,9.9031,9.9496,9.9031,9.931,99380.0
2018-12-10 13:50:00,10.7,10.75,10.69,10.75,83307.0,9.931,9.9774,9.9217,9.9774,83307.0
2018-12-10 13:55:00,10.74,10.75,10.71,10.72,77180.0,9.9681,9.9774,9.9403,9.9496,77180.0
2018-12-10 14:00:00,10.72,10.73,10.66,10.66,152157.0,9.9496,9.9588,9.8939,9.8939,152157.0
2018-12-10 14:05:00,10.66,10.69,10.62,10.68,315543.0,9.8939,9.9217,9.8567,9.9124,315543.0
2018-12-10 14:10:00,10.68,10.69,10.63,10.63,105201.0,9.9124,9.9217,9.866,9.866,105201.0
2018-12-10 14:15:00,10.64,10.64,10.59,10.61,206232.0,9.8753,9.8753,9.8289,9.8475,206232.0
2018-12-10 14:20:00,10.61,10.65,10.6,10.63,146214.0,9.8475,9.8846,9.8382,9.866,146214.0
2018-12-10 14:25:00,10.63,10.65,10.63,10.63,71502.0,9.866,9.8846,9.866,9.866,71502.0
2018-12-10 14:30:00,10.64,10.67,10.61,10.66,139405.0,9.8753,9.9031,9.8475,9.8939,139405.0
2018-12-10 14:35:00,10.67,10.7,10.65,10.67,152218.0,9.9031,9.931,9.8846,9.9031,152218.0
2018-12-10 14:40:00,10.67,10.69,10.65,10.69,92760.0,9.9031,9.9217,9.8846,9.9217,92760.0
2018-12-10 14:45:00,10.69,10.69,10.65,10.66,115664.0,9.9217,9.9217,9.8846,9.8939,115664.0
2018-12-10 14:50:00,10.67,10.69,10.66,10.69,63084.0,9.9031,9.9217,9.8939,9.9217,63084.0
2018-12-10 14:55:00,10.69,10.7,10.63,10.65,264684.0,9.9217,9.931,9.866,9.8846,264684.0
2018-12-10 15:00:00,10.65,10.65,10.61,10.62,110944.0,9.8846,9.8846,9.8475,9.8567,110944.0
2018-12-10 15:05:00,10.62,10.64,10.6,10.63,130864.0,9.8567,9.8753,9.8382,9.866,130864.0
2018-12-10 15:10:00,10.63,10.66,10.63,10.65,162131.0,9.866,9.8939,9.866,9.8846,162131.0
2018-12-10 15:15:00,10.65,10.67,10.64,10.66,307934.0,9.8846,9.9031,9.8753,9.8939,307934.0
2018-12-10 15:20:00,10.66,10.67,10.64,10.65,163755.0,9.8939,9.9031,9.8753,9.8846,163755.0
2018-12-10 15:25:00,10.65,10.68,10.64,10.68,157695.0,9.8846,9.9124,9.8753,9.9124,157695.0
2018-12-10 15:30:00,10.68,10.74,10.67,10.7,319787.0,9.9124,9.9681,9.9031,9.931,319787.0
2018-12-10 15:35:00,10.71,10.73,10.7,10.72,385398.0,9.9403,9.9588,9.931,9.9496,385398.0
2018-12-10 15:40:00,10.72,10.73,10.7,10.71,309020.0,9.9496,9.9588,9.931,9.9403,309020.0
2018-12-10 15:45:00,10.71,10.71,10.69,10.69,556858.0,9.9403,9.9403,9.9217,9.9217,556858.0
2018-12-10 15:50:00,10.69,10.71,10.68,10.69,622666.0,9.9217,9.9403,9.9124,9.9217,622666.0
2018-12-10 15:55:00,10.68,10.69,10.66,10.69,1436637.0,9.9124,9.9217,9.8939,9.9217,1436637.0
2018-12-11 09:30:00,11.01,11.12,10.93,11.03,747043.0,10.2187,10.3208,10.1445,10.2373,747043.0
2018-12-11 09:35:00,11.03,11.07,11.0,11.01,488982.0,10.2373,10.2744,10.2094,10.2187,488982.0
2018-12-11 09:40:00,11.0,11.08,11.0,11.04,282092.0,10.2094,10.2837,10.2094,10.2466,282092.0
2018-12-11 09:45:00,11.04,11.05,10.99,11.02,444599.0,10.2466,10.2558,10.2001,10.228,444599.0
2018-12-11 09:50:00,11.02,11.06,11.0,11.02,274601.0,10.228,10.2651,10.2094,10.228,274601.0
2018-12-11 09:55:00,11.02,11.09,10.99,11.0,245645.0,10.228,10.293,10.2001,10.2094,245645.0
2018-12-11 10:00:00,11.0,11.1,11.0,11.08,160219.0,10.2094,10.3022,10.2094,10.2837,160219.0
2018-12-11 10:05:00,11.08,11.14,11.07,11.12,226261.0,10.2837,10.3394,10.2744,10.3208,226261.0
2018-12-11 10:10:00,11.12,11.12,11.02,11.04,253949.0,10.3208,10.3208,10.228,10.2466,253949.0
2018-12-11 10:15:00,11.05,11.05,10.98,10.99,321080.0,10.2558,10.2558,10.1909,10.2001,321080.0
2018-12-11 10:20:00,10.99,11.05,10.98,11.04,261480.0,10.2001,10.2558,10.1909,10.2466,261480.0
2018-12-11 10:25:00,11.04,11.08,11.0,11.08,199410.0,10.2466,10.2837,10.2094,10.2837,199410.0
2018-12-11 10:30:00,11.08,11.09,11.02,11.03,161729.0,10.2837,10.293,10.228,10.2373,161729.0
2018-12-11 10:35:00,11.03,11.06,10.98,11.05,196633.0,10.2373,10.2651,10.1909,10.2558,196633.0
2018-12-11 10:40:00,11.05,11.07,10.95,10.97,298709.0,10.2558,10.2744,10.163,10.1816,298709.0
2018-12-11 10:45:00,10.99,11.01,10.9,10.92,191788.0,10.2001,10.2187,10.1166,10.1352,191788.0
2018-12-11 10:50:00,10.92,10.93,10.87,10.88,411634.0,10.1352,10.1445,10.0888,10.0981,411634.0
2018-12-11 10:55:00,10.88,10.92,10.87,10.9,249212.0,10.0981,10.1352,10.0888,10.1166,249212.0
2018-12-11 11:00:00,10.9,10.91,10.84,10.89,209687.0,10.1166,10.1259,10.0609,10.1073,209687.0
2018-12-11 11:05:00,10.88,10.95,10.87,10.95,191342.0,10.0981,10.163,10.0888,10.163,191342.0
2018-12-11 11:10:00,10.94,10.97,10.86,10.88,206198.0,10.1537,10.1816,10.0795,10.0981,206198.0
2018-12-11 11:15:00,10.88,10.92,10.87,10.92,175093.0,10.0981,10.1352,10.0888,10.1352,175093.0
2018-12-11 11:20:00,10.92,10.94,10.89,10.94,263429.0,10.1352,10.1537,10.1073,10.1537,263429.0
2018-12-11 11:25:00,10.93,10.94,10.88,10.91,222104.0,10.1445,10.1537,10.0981,10.1259,222104.0
2018-12-11 11:30:00,10.91,10.92,10.82,10.84,178657.0,10.1259,10.1352,10.0424,10.0609,178657.0
2018-12-11 11:35:00,10.84,10.9,10.83,10.88,128292.0,10.0609,10.1166,10.0516,10.0981,128292.0
2018-12-11 11:40:00,10.88,10.9,10.86,10.87,151823.0,10.0981,10.1166,10.0795,10.0888,151823.0
2018-12-11 11:45:00,10.87,10.91,10.85,10.9,74280.0,10.0888,10.1259,10.0702,10.1166,74280.0
2018-12-11 11:50:00,10.89,10.93,10.88,10.92,138405.0,10.1073,10.1445,10.0981,10.1352,138405.0
2018-12-11 11:55:00,10.92,10.92,10.89,10.9,133341.0,10.1352,10.1352,10.1073,10.1166,133341.0
2018-12-11 12:00:00,10.9,10.9,10.82,10.82,240701.0,10.1166,10.1166,10.0424,10.0424,240701.0
2018-12-11 12:05:00,10.83,10.85,10.81,10.84,189870.0,10.0516,10.0702,10.0331,10.0609,189870.0
2018-12-11 12:10:00,10.83,10.84,10.8,10.81,129234.0,10.0516,10.0609,10.0238,10.0331,129234.0
2018-12-11 12:15:00,10.81,10.82,10.75,10.78,233606.0,10.0331,10.0424,9.9774,10.0052,233606.0
2018-12-11 12:20:00,10.78,10.81,10.76,10.81,125433.0,10.0052,10.0331,9.9867,10.0331,125433.0
2018-12-11 12:25:00,10.81,10.81,10.78,10.79,151477.0,10.0331,10.0331,10.0052,10.0145,151477.0
2018-12-11 12:30:00,10.78,10.81,10.74,10.76,179875.0,10.0052,10.0331,9.9681,9.9867,179875.0
2018-12-11 12:35:00,10.76,10.79,10.75,10.75,140129.0,9.9867,10.0145,9.9774,9.9774,140129.0
2018-12-11 12:40:00,10.76,10.8,10.76,10.79,149058.0,9.9867,10.0238,9.9867,10.0145,149058.0
2018-12-11 12:45:00,10.79,10.8,10.75,10.76,105651.0,10.0145,10.0238,9.9774,9.9867,105651.0
2018-12-11 12:50:00,10.77,10.78,10.74,10.76,98190.0,9.996,10.0052,9.9681,9.9867,98190.0
2018-12-11 12:55:00,10.76,10.78,10.76,10.78,112902.0,9.9867,10.0052,9.9867,10.0052,112902.0
2018-12-11 13:00:00,10.77,10.78,10.74,10.75,173015.0,9.996,10.0052,9.9681,9.9774,173015.0
2018-12-11 13:05:00,10.74,10.76,10.71,10.72,167623.0,9.9681,9.9867,9.9403,9.9496,167623.0
2018-12-11 13:10:00,10.72,10.72,10.69,10.7,134522.0,9.9496,9.9496,9.9217,9.931,134522.0
2018-12-11 13:15:00,10.7,10.75,10.69,10.75,130248.0,9.931,9.9774,9.9217,9.9774,130248.0
2018-12-11 13:20:00,10.75,10.77,10.71,10.71,100146.0,9.9774,9.996,9.9403,9.9403,100146.0
2018-12-11 13:25:00,10.71,10.72,10.68,10.7,198849.0,9.9403,9.9496,9.9124,9.931,198849.0
2018-12-11 13:30:00,10.69,10.7,10.66,10.69,143144.0,9.9217,9.931,9.8939,9.9217,143144.0
2018-12-11 13:35:00,10.7,10.7,10.68,10.69,109888.0,9.931,9.931,9.9124,9.9217,109888.0
2018-12-11 13:40:00,10.69,10.69,10.62,10.64,180276.0,9.9217,9.9217,9.8567,9.8753,180276.0
2018-12-11 13:45:00,10.63,10.66,10.61,10.63,131449.0,9.866,9.8939,9.8475,9.866,131449.0
2018-12-11 13:50:00,10.63,10.65,10.61,10.63,148515.0,9.866,9.8846,9.8475,9.866,148515.0
2018-12-11 13:55:00,10.63,10.67,10.62,10.65,125299.0,9.866,9.9031,9.8567,9.8846,125299.0
2018-12-11 14:00:00,10.65,10.69,10.64,10.67,161380.0,9.8846,9.9217,9.8753,9.9031,161380.0
2018-12-11 14:05:00,10.67,10.68,10.64,10.65,108625.0,9.9031,9.9124,9.8753,9.8846,108625.0
2018-12-11 14:10:00,10.65,10.68,10.64,10.67,123272.0,9.8846,9.9124,9.8753,9.9031,123272.0
2018-12-11 14:15:00,10.66,10.69,10.64,10.69,140747.0,9.8939,9.9217,9.8753,9.9217,140747.0
2018-12-11 14:20:00,10.68,10.69,10.67,10.68,89251.0,9.9124,9.9217,9.9031,9.9124,89251.0
2018-12-11 14:25:00,10.68,10.75,10.68,10.73,184729.0,9.9124,9.9774,9.9124,9.9588,184729.0
2018-12-11 14:30:00,10.73,10.77,10.7,10.71,162143.0,9.9588,9.996,9.931,9.9403,162143.0
2018-12-11 14:35:00,10.71,10.73,10.71,10.71,106597.0,9.9403,9.9588,9.9403,9.9403,106597.0
2018-12-11 14:40:00,10.71,10.76,10.71,10.74,151672.0,9.9403,9.9867,9.9403,9.9681,151672.0
2018-12-11 14:45:00,10.74,10.77,10.73,10.74,332994.0,9.9681,9.996,9.9588,9.9681,332994.0
2018-12-11 14:50:00,10.74,10.74,10.71,10.72,124215.0,9.9681,9.9681,9.9403,9.9496,124215.0
2018-12-11 14:55:00,10.72,10.73,10.69,10.71,132909.0,9.9496,9.9588,9.9217,9.9403,132909.0
2018-12-11 15:00:00,10.71,10.72,10.68,10.71,104920.0,9.9403,9.9496,9.9124,9.9403,104920.0
2018-12-11 15:05:00,10.71,10.74,10.69,10.74,130011.0,9.9403,9.9681,9.9217,9.9681,130011.0
2018-12-11 15:10:00,10.74,10.85,10.73,10.82,363656.0,9.9681,10.0702,9.9588,10.0424,363656.0
2018-12-11 15:15:00,10.82,10.83,10.79,10.81,169939.0,10.0424,10.0516,10.0145,10.0331,169939.0
2018-12-11 15:20:00,10.81,10.83,10.8,10.8,252643.0,10.0331,10.0516,10.0238,10.0238,252643.0
2018-12-11 15:25:00,10.8,10.83,10.79,10.8,319051.0,10.0238,10.0516,10.0145,10.0238,319051.0
2018-12-11 15:30:00,10.8,10.86,10.8,10.82,297223.0,10.0238,10.0795,10.0238,10.0424,297223.0
2018-12-11 15:35:00,10.82,10.83,10.79,10.82,306066.0,10.0424,10.0516,10.0145,10.0424,306066.0
2018-12-11 15:40:00,10.81,10.82,10.78,10.79,422281.0,10.0331,10.0424,10.0052,10.0145,422281.0
2018-12-11 15:45:00,10.79,10.8,10.76,10.78,270781.0,10.0145,10.0238,9.9867,10.0052,270781.0
2018-12-11 15:50:00,10.78,10.79,10.76,10.78,381418.0,10.0052,10.0145,9.9867,10.0052,381418.0
2018-12-11 15:55:00,10.77,10.78,10.75,10.76,578873.0,9.996,10.0052,9.9774,9.9867,578873.0
2018-12-12 09:30:00,10.96,11.08,10.95,11.05,412275.0,10.1723,10.2837,10.163,10.2558,412275.0
2018-12-12 09:35:00,11.04,11.07,11.01,11.05,246024.0,10.2466,10.2744,10.2187,10.2558,246024.0
2018-12-12 09:40:00,11.05,11.07,10.99,11.03,173496.0,10.2558,10.2744,10.2001,10.2373,173496.0
2018-12-12 09:45:00,11.04,11.06,11.0,11.06,172739.0,10.2466,10.2651,10.2094,10.2651,172739.0
2018-12-12 09:50:00,11.06,11.08,11.01,11.03,156075.0,10.2651,10.2837,10.2187,10.2373,156075.0
2018-12-12 09:55:00,11.03,11.09,10.99,11.09,214806.0,10.2373,10.293,10.2001,10.293,214806.0
2018-12-12 10:00:00,11.08,11.1,11.04,11.05,127063.0,10.2837,10.3022,10.2466,10.2558,127063.0
2018-12-12 10:05:00,11.05,11.05,10.99,11.05,115147.0,10.2558,10.2558,10.2001,10.2558,115147.0
2018-12-12 10:10:00,11.04,11.13,11.03,11.1,182522.0,10.2466,10.3301,10.2373,10.3022,182522.0
2018-12-12 10:15:00,11.11,11.12,11.05,11.11,173587.0,10.3115,10.3208,10.2558,10.3115,173587.0
2018-12-12 10:20:00,11.1,11.16,11.09,11.14,174433.0,10.3022,10.3579,10.293,10.3394,174433.0
2018-12-12 10:25:00,11.15,11.16,11.11,11.13,93680.0,10.3486,10.3579,10.3115,10.3301,93680.0
2018-12-12 10:30:00,11.13,11.16,11.12,11.14,147258.0,10.3301,10.3579,10.3208,10.3394,147258.0
2018-12-12 10:35:00,11.13,11.15,11.11,11.13,265256.0,10.3301,10.3486,10.3115,10.3301,265256.0
2018-12-12 10:40:00,11.13,11.17,11.11,11.16,227276.0,10.3301,10.3672,10.3115,10.3579,227276.0
2018-12-12 10:45:00,11.16,11.2,11.14,11.2,136076.0,10.3579,10.3951,10.3394,10.3951,136076.0
2018-12-12 10:50:00,11.19,11.25,11.19,11.23,247841.0,10.3858,10.4415,10.3858,10.4229,247841.0
2018-12-12 10:55:00,11.23,11.25,11.22,11.24,186625.0,10.4229,10.4415,10.4136,10.4322,186625.0
2018-12-12 11:00:00,11.24,11.3,11.23,11.29,220986.0,10.4322,10.4879,10.4229,10.4786,220986.0
2018-12-12 11:05:00,11.28,11.29,11.25,11.28,143582.0,10.4693,10.4786,10.4415,10.4693,143582.0
2018-12-12 11:10:00,11.28,11.3,11.25,11.29,122565.0,10.4693,10.4879,10.4415,10.4786,122565.0
2018-12-12 11:15:00,11.29,11.31,11.28,11.29,206817.0,10.4786,10.4972,10.4693,10.4786,206817.0
2018-12-12 11:20:00,11.28,11.32,11.26,11.32,183508.0,10.4693,10.5064,10.4507,10.5064,183508.0
2018-12-12 11:25:00,11.31,11.34,11.28,11.29,180700.0,10.4972,10.525,10.4693,10.4786,180700.0
2018-12-12 11:30:00,11.29,11.3,11.24,11.25,133929.0,10.4786,10.4879,10.4322,10.4415,133929.0
2018-12-12 11:35:00,11.24,11.26,11.21,11.21,225428.0,10.4322,10.4507,10.4043,10.4043,225428.0
2018-12-12 11:40:00,11.22,11.24,11.2,11.24,221347.0,10.4136,10.4322,10.3951,10.4322,221347.0
2018-12-12 11:45:00,11.24,11.25,11.2,11.23,247031.0,10.4322,10.4415,10.3951,10.4229,247031.0
2018-12-12 11:50:00,11.23,11.24,11.2,11.22,217120.0,10.4229,10.4322,10.3951,10.4136,217120.0
2018-12-12 11:55:00,11.22,11.25,11.19,11.24,129412.0,10.4136,10.4415,10.3858,10.4322,129412.0
2018-12-12 12:00:00,11.25,11.29,11.24,11.29,114277.0,10.4415,10.4786,10.4322,10.4786,114277.0
2018-12-12 12:05:00,11.28,11.29,11.26,11.29,85966.0,10.4693,10.4786,10.4507,10.4786,85966.0
2018-12-12 12:10:00,11.28,11.3,11.27,11.29,90803.0,10.4693,10.4879,10.46,10.4786,90803.0
2018-12-12 12:15:00,11.29,11.3,11.27,11.28,81486.0,10.4786,10.4879,10.46,10.4693,81486.0
2018-12-12 12:20:00,11.28,11.29,11.26,11.28,142068.0,10.4693,10.4786,10.4507,10.4693,142068.0
2018-12-12 12:25:00,11.27,11.31,11.27,11.3,94875.0,10.46,10.4972,10.46,10.4879,94875.0
2018-12-12 12:30:00,11.3,11.31,11.29,11.29,79362.0,10.4879,10.4972,10.4786,10.4786,79362.0
2018-12-12 12:35:00,11.29,11.3,11.26,11.26,107236.0,10.4786,10.4879,10.4507,10.4507,107236.0
2018-12-12 12:40:00,11.26,11.3,11.26,11.3,106579.0,10.4507,10.4879,10.4507,10.4879,106579.0
2018-12-12 12:45:00,11.29,11.31,11.28,11.3,98923.0,10.4786,10.4972,10.4693,10.4879,98923.0
2018-12-12 12:50:00,11.3,11.34,11.3,11.34,90679.0,10.4879,10.525,10.4879,10.525,90679.0
2018-12-12 12:55:00,11.34,11.35,11.3,11.3,151577.0,10.525,10.5343,10.4879,10.4879,151577.0
2018-12-12 13:00:00,11.31,11.34,11.3,11.34,99240.0,10.4972,10.525,10.4879,10.525,99240.0
2018-12-12 13:05:00,11.34,11.34,11.33,11.34,64946.0,10.525,10.525,10.5157,10.525,64946.0
2018-12-12 13:10:00,11.34,11.37,11.33,11.37,271697.0,10.525,10.5528,10.5157,10.5528,271697.0
2018-12-12 13:15:00,11.36,11.37,11.31,11.32,161639.0,10.5436,10.5528,10.4972,10.5064,161639.0
2018-12-12 13:20:00,11.31,11.32,11.3,11.3,71270.0,10.4972,10.5064,10.4879,10.4879,71270.0
2018-12-12 13:25:00,11.3,11.32,11.3,11.31,138634.0,10.4879,10.5064,10.4879,10.4972,138634.0
2018-12-12 13:30:00,11.3,11.31,11.28,11.29,105286.0,10.4879,10.4972,10.4693,10.4786,105286.0
2018-12-12 13:35:00,11.29,11.3,11.27,11.3,109403.0,10.4786,10.4879,10.46,10.4879,109403.0
2018-12-12 13:40:00,11.29,11.3,11.28,11.29,99435.0,10.4786,10.4879,10.4693,10.4786,99435.0
2018-12-12 13:45:00,11.29,11.3,11.27,11.29,128994.0,10.4786,10.4879,10.46,10.4786,128994.0
2018-12-12 13:50:00,11.3,11.31,11.28,11.29,101768.0,10.4879,10.4972,10.4693,10.4786,101768.0
2018-12-12 13:55:00,11.29,11.29,11.23,11.26,204240.0,10.4786,10.4786,10.4229,10.4507,204240.0
2018-12-12 14:00:00,11.26,11.26,11.22,11.23,101228.0,10.4507,10.4507,10.4136,10.4229,101228.0
2018-12-12 14:05:00,11.23,11.24,11.22,11.23,74375.0,10.4229,10.4322,10.4136,10.4229,74375.0
2018-12-12 14:10:00,11.23,11.24,11.21,11.22,98910.0,10.4229,10.4322,10.4043,10.4136,98910.0
2018-12-12 14:15:00,11.22,11.26,11.22,11.26,77635.0,10.4136,10.4507,10.4136,10.4507,77635.0
2018-12-12 14:20:00,11.26,11.28,11.22,11.26,129212.0,10.4507,10.4693,10.4136,10.4507,129212.0
2018-12-12 14:25:00,11.26,11.26,11.16,11.17,148661.0,10.4507,10.4507,10.3579,10.3672,148661.0
2018-12-12 14:30:00,11.16,11.18,11.13,11.16,207077.0,10.3579,10.3765,10.3301,10.3579,207077.0
2018-12-12 14:35:00,11.16,11.18,11.15,11.16,138255.0,10.3579,10.3765,10.3486,10.3579,138255.0
2018-12-12 14:40:00,11.16,11.18,11.12,11.16,149729.0,10.3579,10.3765,10.3208,10.3579,149729.0
2018-12-12 14:45:00,11.15,11.17,11.13,11.13,92485.0,10.3486,10.3672,10.3301,10.3301,92485.0
2018-12-12 14:50:00,11.13,11.14,11.11,11.14,130681.0,10.3301,10.3394,10.3115,10.3394,130681.0
2018-12-12 14:55:00,11.13,11.17,11.13,11.16,123587.0,10.3301,10.3672,10.3301,10.3579,123587.0
2018-12-12 15:00:00,11.15,11.19,11.14,11.16,89908.0,10.3486,10.3858,10.3394,10.3579,89908.0
2018-12-12 15:05:00,11.16,11.19,11.15,11.19,95628.0,10.3579,10.3858,10.3486,10.3858,95628.0
2018-12-12 15:10:00,11.19,11.2,11.17,11.17,74016.0,10.3858,10.3951,10.3672,10.3672,74016.0
2018-12-12 15:15:00,11.17,11.17,11.12,11.13,109553.0,10.3672,10.3672,10.3208,10.3301,109553.0
2018-12-12 15:20:00,11.13,11.15,11.13,11.15,117469.0,10.3301,10.3486,10.3301,10.3486,117469.0
2018-12-12 15:25:00,11.15,11.18,11.14,11.17,166067.0,10.3486,10.3765,10.3394,10.3672,166067.0
2018-12-12 15:30:00,11.16,11.17,11.14,11.14,196613.0,10.3579,10.3672,10.3394,10.3394,196613.0
2018-12-12 15:35:00,11.15,11.16,11.12,11.15,243337.0,10.3486,10.3579,10.3208,10.3486,243337.0
2018-12-12 15:40:00,11.15,11.16,11.11,11.13,206451.0,10.3486,10.3579,10.3115,10.3301,206451.0
2018-12-12 15:45:00,11.12,11.13,11.1,11.11,360471.0,10.3208,10.3301,10.3022,10.3115,360471.0
2018-12-12 15:50:00,11.1,11.11,11.07,11.1,393302.0,10.3022,10.3115,10.2744,10.3022,393302.0
2018-12-12 15:55:00,11.09,11.1,11.06,11.07,764211.0,10.293,10.3022,10.2651,10.2744,764211.0
2018-12-13 09:30:00,11.23,11.3,11.18,11.19,444617.0,10.4229,10.4879,10.3765,10.3858,444617.0
2018-12-13 09:35:00,11.19,11.25,11.18,11.22,370963.0,10.3858,10.4415,10.3765,10.4136,370963.0
2018-12-13 09:40:00,11.22,11.23,11.08,11.08,240515.0,10.4136,10.4229,10.2837,10.2837,240515.0
2018-12-13 09:45:00,11.08,11.15,11.07,11.13,189914.0,10.2837,10.3486,10.2744,10.3301,189914.0
2018-12-13 09:50:00,11.14,11.15,11.09,11.09,219143.0,10.3394,10.3486,10.293,10.293,219143.0
2018-12-13 09:55:00,11.1,11.14,11.07,11.1,165855.0,10.3022,10.3394,10.2744,10.3022,165855.0
2018-12-13 10:00:00,11.11,11.15,11.08,11.15,255670.0,10.3115,10.3486,10.2837,10.3486,255670.0
2018-12-13 10:05:00,11.15,11.17,11.1,11.1,189672.0,10.3486,10.3672,10.3022,10.3022,189672.0
2018-12-13 10:10:00,11.1,11.2,11.09,11.17,209647.0,10.3022,10.3951,10.293,10.3672,209647.0
2018-12-13 10:15:00,11.17,11.2,11.12,11.12,234485.0,10.3672,10.3951,10.3208,10.3208,234485.0
2018-12-13 10:20:00,11.12,11.13,11.1,11.13,154330.0,10.3208,10.3301,10.3022,10.3301,154330.0
2018-12-13 10:25:00,11.13,11.17,11.11,11.12,344162.0,10.3301,10.3672,10.3115,10.3208,344162.0
2018-12-13 10:30:00,11.13,11.14,11.09,11.1,135248.0,10.3301,10.3394,10.293,10.3022,135248.0
2018-12-13 10:35:00,11.1,11.15,11.09,11.11,219334.0,10.3022,10.3486,10.293,10.3115,219334.0
2018-12-13 10:40:00,11.11,11.11,11.04,11.06,169543.0,10.3115,10.3115,10.2466,10.2651,169543.0
2018-12-13 10:45:00,11.06,11.1,11.03,11.05,141440.0,10.2651,10.3022,10.2373,10.2558,141440.0
2018-12-13 10:50:00,11.05,11.05,11.01,11.04,135025.0,10.2558,10.2558,10.2187,10.2466,135025.0
2018-12-13 10:55:00,11.04,11.08,11.03,11.06,105360.0,10.2466,10.2837,10.2373,10.2651,105360.0
2018-12-13 11:00:00,11.06,11.06,11.01,11.02,109581.0,10.2651,10.2651,10.2187,10.228,109581.0
2018-12-13 11:05:00,11.01,11.07,11.01,11.04,86865.0,10.2187,10.2744,10.2187,10.2466,86865.0
2018-12-13 11:10:00,11.04,11.04,11.0,11.01,165077.0,10.2466,10.2466,10.2094,10.2187,165077.0
2018-12-13 11:15:00,11.01,11.04,11.0,11.01,118076.0,10.2187,10.2466,10.2094,10.2187,118076.0
2018-12-13 11:20:00,11.02,11.04,10.99,11.02,222329.0,10.228,10.2466,10.2001,10.228,222329.0
2018-12-13 11:25:00,11.03,11.08,11.01,11.05,123478.0,10.2373,10.2837,10.2187,10.2558,123478.0
2018-12-13 11:30:00,11.05,11.07,11.03,11.07,113865.0,10.2558,10.2744,10.2373,10.2744,113865.0
2018-12-13 11:35:00,11.07,11.09,11.04,11.08,142825.0,10.2744,10.293,10.2466,10.2837,142825.0
2018-12-13 11:40:00,11.08,11.15,11.06,11.13,168160.0,10.2837,10.3486,10.2651,10.3301,168160.0
2018-12-13 11:45:00,11.13,11.13,11.07,11.07,80941.0,10.3301,10.3301,10.2744,10.2744,80941.0
2018-12-13 11:50:00,11.07,11.08,11.04,11.04,90926.0,10.2744,10.2837,10.2466,10.2466,90926.0
2018-12-13 11:55:00,11.04,11.07,11.03,11.04,120180.0,10.2466,10.2744,10.2373,10.2466,120180.0
2018-12-13 12:00:00,11.04,11.04,10.98,11.01,155916.0,10.2466,10.2466,10.1909,10.2187,155916.0
2018-12-13 12:05:00,11.01,11.02,10.99,11.01,124928.0,10.2187,10.228,10.2001,10.2187,124928.0
2018-12-13 12:10:00,11.0,11.05,11.0,11.04,196918.0,10.2094,10.2558,10.2094,10.2466,196918.0
2018-12-13 12:15:00,11.03,11.04,11.0,11.0,96457.0,10.2373,10.2466,10.2094,10.2094,96457.0
2018-12-13 12:20:00,11.0,11.01,10.98,10.99,199405.0,10.2094,10.2187,10.1909,10.2001,199405.0
2018-12-13 12:25:00,10.99,11.0,10.96,10.98,144958.0,10.2001,10.2094,10.1723,10.1909,144958.0
2018-12-13 12:30:00,10.97,10.99,10.94,10.95,179171.0,10.1816,10.2001,10.1537,10.163,179171.0
2018-12-13 12:35:00,10.95,11.0,10.94,10.98,154829.0,10.163,10.2094,10.1537,10.1909,154829.0
2018-12-13 12:40:00,10.98,10.99,10.96,10.96,64048.0,10.1909,10.2001,10.1723,10.1723,64048.0
2018-12-13 12:45:00,10.96,10.97,10.94,10.96,83709.0,10.1723,10.1816,10.1537,10.1723,83709.0
2018-12-13 12:50:00,10.95,10.96,10.92,10.95,181545.0,10.163,10.1723,10.1352,10.163,181545.0
2018-12-13 12:55:00,10.95,10.97,10.94,10.95,81649.0,10.163,10.1816,10.1537,10.163,81649.0
2018-12-13 13:00:00,10.96,10.96,10.91,10.93,114633.0,10.1723,10.1723,10.1259,10.1445,114633.0
2018-12-13 13:05:00,10.93,10.95,10.9,10.95,108761.0,10.1445,10.163,10.1166,10.163,108761.0
2018-12-13 13:10:00,10.95,10.95,10.91,10.94,125942.0,10.163,10.163,10.1259,10.1537,125942.0
2018-12-13 13:15:00,10.94,10.96,10.92,10.93,64768.0,10.1537,10.1723,10.1352,10.1445,64768.0
2018-12-13 13:20:00,10.93,10.97,10.91,10.93,147975.0,10.1445,10.1816,10.1259,10.1445,147975.0
2018-12-13 13:25:00,10.93,10.93,10.89,10.92,147072.0,10.1445,10.1445,10.1073,10.1352,147072.0
2018-12-13 13:30:00,10.93,10.95,10.91,10.91,114714.0,10.1445,10.163,10.1259,10.1259,114714.0
2018-12-13 13:35:00,10.91,10.95,10.9,10.93,196775.0,10.1259,10.163,10.1166,10.1445,196775.0
2018-12-13 13:40:00,10.93,10.94,10.92,10.92,74038.0,10.1445,10.1537,10.1352,10.1352,74038.0
2018-12-13 13:45:00,10.92,10.93,10.88,10.88,178435.0,10.1352,10.1445,10.0981,10.0981,178435.0
2018-12-13 13:50:00,10.88,10.9,10.86,10.87,102654.0,10.0981,10.1166,10.0795,10.0888,102654.0
2018-12-13 13:55:00,10.87,10.89,10.85,10.86,120562.0,10.0888,10.1073,10.0702,10.0795,120562.0
2018-12-13 14:00:00,10.87,10.87,10.83,10.84,101992.0,10.0888,10.0888,10.0516,10.0609,101992.0
2018-12-13 14:05:00,10.84,10.85,10.82,10.84,147321.0,10.0609,10.0702,10.0424,10.0609,147321.0
2018-12-13 14:10:00,10.84,10.87,10.82,10.82,125496.0,10.0609,10.0888,10.0424,10.0424,125496.0
2018-12-13 14:15:00,10.82,10.84,10.79,10.79,187604.0,10.0424,10.0609,10.0145,10.0145,187604.0
2018-12-13 14:20:00,10.79,10.82,10.79,10.8,145911.0,10.0145,10.0424,10.0145,10.0238,145911.0
2018-12-13 14:25:00,10.8,10.84,10.79,10.83,150014.0,10.0238,10.0609,10.0145,10.0516,150014.0
2018-12-13 14:30:00,10.83,10.84,10.79,10.79,163211.0,10.0516,10.0609,10.0145,10.0145,163211.0
2018-12-13 14:35:00,10.79,10.81,10.79,10.79,148394.0,10.0145,10.0331,10.0145,10.0145,148394.0
2018-12-13 14:40:00,10.79,10.82,10.79,10.8,131242.0,10.0145,10.0424,10.0145,10.0238,131242.0
2018-12-13 14:45:00,10.8,10.82,10.79,10.8,187224.0,10.0238,10.0424,10.0145,10.0238,187224.0
2018-12-13 14:50:00,10.8,10.83,10.8,10.82,120789.0,10.0238,10.0516,10.0238,10.0424,120789.0
2018-12-13 14:55:00,10.83,10.84,10.82,10.82,126177.0,10.0516,10.0609,10.0424,10.0424,126177.0
2018-12-13 15:00:00,10.82,10.84,10.82,10.83,334981.0,10.0424,10.0609,10.0424,10.0516,334981.0
2018-12-13 15:05:00,10.83,10.87,10.83,10.86,331338.0,10.0516,10.0888,10.0516,10.0795,331338.0
2018-12-13 15:10:00,10.86,10.88,10.84,10.86,180434.0,10.0795,10.0981,10.0609,10.0795,180434.0
2018-12-13 15:15:00,10.86,10.86,10.82,10.82,208718.0,10.0795,10.0795,10.0424,10.0424,208718.0
2018-12-13 15:20:00,10.82,10.83,10.81,10.82,211465.0,10.0424,10.0516,10.0331,10.0424,211465.0
2018-12-13 15:25:00,10.82,10.85,10.81,10.85,160804.0,10.0424,10.0702,10.0331,10.0702,160804.0
2018-12-13 15:30:00,10.84,10.88,10.84,10.85,245919.0,10.0609,10.0981,10.0609,10.0702,245919.0
2018-12-13 15:35:00,10.85,10.86,10.84,10.86,245569.0,10.0702,10.0795,10.0609,10.0795,245569.0
2018-12-13 15:40:00,10.85,10.9,10.85,10.9,416942.0,10.0702,10.1166,10.0702,10.1166,416942.0
2018-12-13 15:45:00,10.9,10.91,10.88,10.9,442265.0,10.1166,10.1259,10.0981,10.1166,442265.0
2018-12-13 15:50:00,10.9,10.92,10.89,10.91,398074.0,10.1166,10.1352,10.1073,10.1259,398074.0
2018-12-13 15:55:00,10.91,10.94,10.9,10.92,1008611.0,10.1259,10.1537,10.1166,10.1352,1008611.0
2018-12-14 09:30:00,10.64,10.77,10.63,10.66,406021.0,9.8753,9.996,9.866,9.8939,406021.0
2018-12-14 09:35:00,10.65,10.77,10.65,10.77,170637.0,9.8846,9.996,9.8846,9.996,170637.0
2018-12-14 09:40:00,10.77,10.83,10.76,10.82,147219.0,9.996,10.0516,9.9867,10.0424,147219.0
2018-12-14 09:45:00,10.83,10.89,10.82,10.86,98765.0,10.0516,10.1073,10.0424,10.0795,98765.0
2018-12-14 09:50:00,10.86,10.88,10.81,10.86,142114.0,10.0795,10.0981,10.0331,10.0795,142114.0
2018-12-14 09:55:00,10.86,10.9,10.85,10.87,164325.0,10.0795,10.1166,10.0702,10.0888,164325.0
2018-12-14 10:00:00,10.86,10.87,10.83,10.86,78783.0,10.0795,10.0888,10.0516,10.0795,78783.0
2018-12-14 10:05:00,10.85,10.87,10.83,10.85,129151.0,10.0702,10.0888,10.0516,10.0702,129151.0
2018-12-14 10:10:00,10.85,10.85,10.76,10.79,288108.0,10.0702,10.0702,9.9867,10.0145,288108.0
2018-12-14 10:15:00,10.79,10.87,10.79,10.86,131997.0,10.0145,10.0888,10.0145,10.0795,131997.0
2018-12-14 10:20:00,10.86,10.87,10.84,10.86,88990.0,10.0795,10.0888,10.0609,10.0795,88990.0
2018-12-14 10:25:00,10.85,10.86,10.8,10.81,133134.0,10.0702,10.0795,10.0238,10.0331,133134.0
2018-12-14 10:30:00,10.82,10.82,10.75,10.75,238647.0,10.0424,10.0424,9.9774,9.9774,238647.0
2018-12-14 10:35:00,10.75,10.82,10.74,10.75,1061662.0,9.9774,10.0424,9.9681,9.9774,1061662.0
2018-12-14 10:40:00,10.74,10.75,10.61,10.61,638162.0,9.9681,9.9774,9.8475,9.8475,638162.0
2018-12-14 10:45:00,10.61,10.7,10.59,10.69,916826.0,9.8475,9.931,9.8289,9.9217,916826.0
2018-12-14 10:50:00,10.68,10.68,10.6,10.62,221237.0,9.9124,9.9124,9.8382,9.8567,221237.0
2018-12-14 10:55:00,10.61,10.62,10.55,10.55,375052.0,9.8475,9.8567,9.7918,9.7918,375052.0
2018-12-14 11:00:00,10.56,10.61,10.55,10.59,381395.0,9.8011,9.8475,9.7918,9.8289,381395.0
2018-12-14 11:05:00,10.6,10.65,10.59,10.64,1096116.0,9.8382,9.8846,9.8289,9.8753,1096116.0
2018-12-14 11:10:00,10.63,10.65,10.56,10.57,322162.0,9.866,9.8846,9.8011,9.8103,322162.0
2018-12-14 11:15:00,10.57,10.6,10.56,10.56,185676.0,9.8103,9.8382,9.8011,9.8011,185676.0
2018-12-14 11:20:00,10.56,10.58,10.46,10.47,936305.0,9.8011,9.8196,9.7082,9.7175,936305.0
2018-12-14 11:25:00,10.47,10.51,10.45,10.49,1274511.0,9.7175,9.7546,9.699,9.7361,1274511.0
2018-12-14 11:30:00,10.49,10.56,10.48,10.54,777889.0,9.7361,9.8011,9.7268,9.7825,777889.0
2018-12-14 11:35:00,10.53,10.54,10.43,10.48,891708.0,9.7732,9.7825,9.6804,9.7268,891708.0
2018-12-14 11:40:00,10.47,10.5,10.41,10.42,280454.0,9.7175,9.7454,9.6618,9.6711,280454.0
2018-12-14 11:45:00,10.42,10.46,10.4,10.43,444971.0,9.6711,9.7082,9.6526,9.6804,444971.0
2018-12-14 11:50:00,10.43,10.43,10.39,10.43,346068.0,9.6804,9.6804,9.6433,9.6804,346068.0
2018-12-14 11:55:00,10.43,10.45,10.4,10.42,369367.0,9.6804,9.699,9.6526,9.6711,369367.0
2018-12-14 12:00:00,10.42,10.44,10.41,10.42,193912.0,9.6711,9.6897,9.6618,9.6711,193912.0
2018-12-14 12:05:00,10.42,10.45,10.41,10.45,686169.0,9.6711,9.699,9.6618,9.699,686169.0
2018-12-14 12:10:00,10.44,10.5,10.41,10.49,498429.0,9.6897,9.7454,9.6618,9.7361,498429.0
2018-12-14 12:15:00,10.49,10.57,10.48,10.55,564331.0,9.7361,9.8103,9.7268,9.7918,564331.0
2018-12-14 12:20:00,10.55,10.55,10.48,10.49,348300.0,9.7918,9.7918,9.7268,9.7361,348300.0
2018-12-14 12:25:00,10.5,10.57,10.48,10.55,203358.0,9.7454,9.8103,9.7268,9.7918,203358.0
2018-12-14 12:30:00,10.55,10.65,10.55,10.63,247458.0,9.7918,9.8846,9.7918,9.866,247458.0
2018-12-14 12:35:00,10.63,10.64,10.57,10.58,245527.0,9.866,9.8753,9.8103,9.8196,245527.0
2018-12-14 12:40:00,10.58,10.64,10.56,10.63,276274.0,9.8196,9.8753,9.8011,9.866,276274.0
2018-12-14 12:45:00,10.63,10.64,10.59,10.61,134534.0,9.866,9.8753,9.8289,9.8475,134534.0
2018-12-14 12:50:00,10.6,10.62,10.59,10.62,144923.0,9.8382,9.8567,9.8289,9.8567,144923.0
2018-12-14 12:55:00,10.62,10.64,10.58,10.58,97262.0,9.8567,9.8753,9.8196,9.8196,97262.0
2018-12-14 13:00:00,10.58,10.63,10.55,10.62,134288.0,9.8196,9.866,9.7918,9.8567,134288.0
2018-12-14 13:05:00,10.63,10.65,10.62,10.65,142259.0,9.866,9.8846,9.8567,9.8846,142259.0
2018-12-14 13:10:00,10.64,10.67,10.61,10.61,145650.0,9.8753,9.9031,9.8475,9.8475,145650.0
2018-12-14 13:15:00,10.61,10.62,10.56,10.58,98505.0,9.8475,9.8567,9.8011,9.8196,98505.0
2018-12-14 13:20:00,10.58,10.58,10.54,10.56,120119.0,9.8196,9.8196,9.7825,9.8011,120119.0
2018-12-14 13:25:00,10.56,10.58,10.56,10.56,72565.0,9.8011,9.8196,9.8011,9.8011,72565.0
2018-12-14 13:30:00,10.56,10.58,10.54,10.56,126244.0,9.8011,9.8196,9.7825,9.8011,126244.0
2018-12-14 13:35:00,10.55,10.62,10.55,10.61,135501.0,9.7918,9.8567,9.7918,9.8475,135501.0
2018-12-14 13:40:00,10.61,10.63,10.6,10.61,83581.0,9.8475,9.866,9.8382,9.8475,83581.0
2018-12-14 13:45:00,10.6,10.62,10.58,10.59,89858.0,9.8382,9.8567,9.8196,9.8289,89858.0
2018-12-14 13:50:00,10.59,10.62,10.59,10.6,81006.0,9.8289,9.8567,9.8289,9.8382,81006.0
2018-12-14 13:55:00,10.6,10.61,10.59,10.59,83702.0,9.8382,9.8475,9.8289,9.8289,83702.0
2018-12-14 14:00:00,10.59,10.6,10.57,10.58,122760.0,9.8289,9.8382,9.8103,9.8196,122760.0
2018-12-14 14:05:00,10.58,10.62,10.58,10.61,66095.0,9.8196,9.8567,9.8196,9.8475,66095.0
2018-12-14 14:10:00,10.61,10.62,10.58,10.6,66306.0,9.8475,9.8567,9.8196,9.8382,66306.0
2018-12-14 14:15:00,10.6,10.61,10.58,10.59,94297.0,9.8382,9.8475,9.8196,9.8289,94297.0
2018-12-14 14:20:00,10.59,10.63,10.58,10.6,111601.0,9.8289,9.866,9.8196,9.8382,111601.0
2018-12-14 14:25:00,10.6,10.61,10.57,10.6,111857.0,9.8382,9.8475,9.8103,9.8382,111857.0
2018-12-14 14:30:00,10.59,10.6,10.56,10.56,81883.0,9.8289,9.8382,9.8011,9.8011,81883.0
2018-12-14 14:35:00,10.56,10.57,10.51,10.53,259098.0,9.8011,9.8103,9.7546,9.7732,259098.0
2018-12-14 14:40:00,10.54,10.55,10.49,10.51,186333.0,9.7825,9.7918,9.7361,9.7546,186333.0
2018-12-14 14:45:00,10.51,10.52,10.49,10.49,126962.0,9.7546,9.7639,9.7361,9.7361,126962.0
2018-12-14 14:50:00,10.5,10.51,10.49,10.5,95307.0,9.7454,9.7546,9.7361,9.7454,95307.0
2018-12-14 14:55:00,10.5,10.57,10.49,10.57,171323.0,9.7454,9.8103,9.7361,9.8103,171323.0
2018-12-14 15:00:00,10.57,10.58,10.55,10.57,132957.0,9.8103,9.8196,9.7918,9.8103,132957.0
2018-12-14 15:05:00,10.57,10.6,10.55,10.59,106252.0,9.8103,9.8382,9.7918,9.8289,106252.0
2018-12-14 15:10:00,10.59,10.64,10.57,10.61,306081.0,9.8289,9.8753,9.8103,9.8475,306081.0
2018-12-14 15:15:00,10.61,10.61,10.59,10.61,141466.0,9.8475,9.8475,9.8289,9.8475,141466.0
2018-12-14 15:20:00,10.61,10.61,10.57,10.59,196573.0,9.8475,9.8475,9.8103,9.8289,196573.0
2018-12-14 15:25:00,10.59,10.6,10.58,10.59,134111.0,9.8289,9.8382,9.8196,9.8289,134111.0
2018-12-14 15:30:00,10.59,10.59,10.54,10.54,320252.0,9.8289,9.8289,9.7825,9.7825,320252.0
2018-12-14 15:35:00,10.55,10.57,10.54,10.55,225366.0,9.7918,9.8103,9.7825,9.7918,225366.0
2018-12-14 15:40:00,10.56,10.57,10.55,10.57,282203.0,9.8011,9.8103,9.7918,9.8103,282203.0
2018-12-14 15:45:00,10.56,10.57,10.51,10.52,654613.0,9.8011,9.8103,9.7546,9.7639,654613.0
2018-12-14 15:50:00,10.52,10.53,10.5,10.53,568786.0,9.7639,9.7732,9.7454,9.7732,568786.0
2018-12-14 15:55:00,10.53,10.57,10.53,10.56,1168829.0,9.7732,9.8103,9.7732,9.8011,1168829.0
2018-12-17 09:30:00,10.58,10.61,10.41,10.57,561146.0,9.8196,9.8475,9.6618,9.8103,561146.0
2018-12-17 09:35:00,10.58,10.62,10.51,10.52,345931.0,9.8196,9.8567,9.7546,9.7639,345931.0
2018-12-17 09:40:00,10.52,10.6,10.5,10.55,189878.0,9.7639,9.8382,9.7454,9.7918,189878.0
2018-12-17 09:45:00,10.54,10.6,10.5,10.56,221503.0,9.7825,9.8382,9.7454,9.8011,221503.0
2018-12-17 09:50:00,10.55,10.61,10.53,10.58,140345.0,9.7918,9.8475,9.7732,9.8196,140345.0
2018-12-17 09:55:00,10.58,10.68,10.58,10.66,300214.0,9.8196,9.9124,9.8196,9.8939,300214.0
2018-12-17 10:00:00,10.66,10.7,10.64,10.67,152510.0,9.8939,9.931,9.8753,9.9031,152510.0
2018-12-17 10:05:00,10.67,10.69,10.64,10.67,169018.0,9.9031,9.9217,9.8753,9.9031,169018.0
2018-12-17 10:10:00,10.67,10.74,10.65,10.72,181957.0,9.9031,9.9681,9.8846,9.9496,181957.0
2018-12-17 10:15:00,10.73,10.77,10.71,10.73,152101.0,9.9588,9.996,9.9403,9.9588,152101.0
2018-12-17 10:20:00,10.73,10.78,10.71,10.75,207625.0,9.9588,10.0052,9.9403,9.9774,207625.0
2018-12-17 10:25:00,10.75,10.84,10.74,10.79,162143.0,9.9774,10.0609,9.9681,10.0145,162143.0
2018-12-17 10:30:00,10.79,10.8,10.75,10.77,138087.0,10.0145,10.0238,9.9774,9.996,138087.0
2018-12-17 10:35:00,10.76,10.78,10.75,10.76,198357.0,9.9867,10.0052,9.9774,9.9867,198357.0
2018-12-17 10:40:00,10.76,10.86,10.75,10.83,344595.0,9.9867,10.0795,9.9774,10.0516,344595.0
2018-12-17 10:45:00,10.83,10.84,10.79,10.83,119352.0,10.0516,10.0609,10.0145,10.0516,119352.0
2018-12-17 10:50:00,10.83,10.88,10.8,10.83,176865.0,10.0516,10.0981,10.0238,10.0516,176865.0
2018-12-17 10:55:00,10.84,10.86,10.82,10.85,151879.0,10.0609,10.0795,10.0424,10.0702,151879.0
2018-12-17 11:00:00,10.86,10.91,10.85,10.88,187912.0,10.0795,10.1259,10.0702,10.0981,187912.0
2018-12-17 11:05:00,10.88,10.94,10.88,10.93,178105.0,10.0981,10.1537,10.0981,10.1445,178105.0
2018-12-17 11:10:00,10.93,10.96,10.92,10.94,127773.0,10.1445,10.1723,10.1352,10.1537,127773.0
2018-12-17 11:15:00,10.94,10.96,10.89,10.89,125658.0,10.1537,10.1723,10.1073,10.1073,125658.0
2018-12-17 11:20:00,10.89,10.94,10.88,10.92,209497.0,10.1073,10.1537,10.0981,10.1352,209497.0
2018-12-17 11:25:00,10.92,10.95,10.9,10.91,153123.0,10.1352,10.163,10.1166,10.1259,153123.0
2018-12-17 11:30:00,10.91,10.91,10.86,10.88,120397.0,10.1259,10.1259,10.0795,10.0981,120397.0
2018-12-17 11:35:00,10.88,10.89,10.85,10.88,151856.0,10.0981,10.1073,10.0702,10.0981,151856.0
2018-12-17 11:40:00,10.88,10.89,10.82,10.86,174000.0,10.0981,10.1073,10.0424,10.0795,174000.0
2018-12-17 11:45:00,10.87,10.87,10.81,10.84,113465.0,10.0888,10.0888,10.0331,10.0609,113465.0
2018-12-17 11:50:00,10.85,10.86,10.82,10.86,115369.0,10.0702,10.0795,10.0424,10.0795,115369.0
2018-12-17 11:55:00,10.85,10.88,10.85,10.88,86508.0,10.0702,10.0981,10.0702,10.0981,86508.0
2018-12-17 12:00:00,10.88,10.92,10.86,10.9,71280.0,10.0981,10.1352,10.0795,10.1166,71280.0
2018-12-17 12:05:00,10.91,10.92,10.89,10.91,121128.0,10.1259,10.1352,10.1073,10.1259,121128.0
2018-12-17 12:10:00,10.91,10.91,10.85,10.86,198823.0,10.1259,10.1259,10.0702,10.0795,198823.0
2018-12-17 12:15:00,10.86,10.9,10.85,10.88,87179.0,10.0795,10.1166,10.0702,10.0981,87179.0
2018-12-17 12:20:00,10.89,10.91,10.86,10.86,75931.0,10.1073,10.1259,10.0795,10.0795,75931.0
2018-12-17 12:25:00,10.86,10.89,10.85,10.88,104189.0,10.0795,10.1073,10.0702,10.0981,104189.0
2018-12-17 12:30:00,10.87,10.88,10.8,10.8,120949.0,10.0888,10.0981,10.0238,10.0238,120949.0
2018-12-17 12:35:00,10.8,10.81,10.78,10.8,83167.0,10.0238,10.0331,10.0052,10.0238,83167.0
2018-12-17 12:40:00,10.8,10.81,10.77,10.79,110653.0,10.0238,10.0331,9.996,10.0145,110653.0
2018-12-17 12:45:00,10.79,10.84,10.79,10.83,76827.0,10.0145,10.0609,10.0145,10.0516,76827.0
2018-12-17 12:50:00,10.83,10.84,10.79,10.8,128482.0,10.0516,10.0609,10.0145,10.0238,128482.0
2018-12-17 12:55:00,10.8,10.83,10.79,10.79,95488.0,10.0238,10.0516,10.0145,10.0145,95488.0
2018-12-17 13:00:00,10.79,10.8,10.75,10.77,92469.0,10.0145,10.0238,9.9774,9.996,92469.0
2018-12-17 13:05:00,10.76,10.8,10.76,10.78,76906.0,9.9867,10.0238,9.9867,10.0052,76906.0
2018-12-17 13:10:00,10.78,10.8,10.76,10.78,70999.0,10.0052,10.0238,9.9867,10.0052,70999.0
2018-12-17 13:15:00,10.78,10.79,10.75,10.77,123360.0,10.0052,10.0145,9.9774,9.996,123360.0
2018-12-17 13:20:00,10.77,10.78,10.72,10.78,130638.0,9.996,10.0052,9.9496,10.0052,130638.0
2018-12-17 13:25:00,10.78,10.78,10.75,10.75,76436.0,10.0052,10.0052,9.9774,9.9774,76436.0
2018-12-17 13:30:00,10.76,10.77,10.7,10.71,178718.0,9.9867,9.996,9.931,9.9403,178718.0
2018-12-17 13:35:00,10.71,10.73,10.68,10.7,109860.0,9.9403,9.9588,9.9124,9.931,109860.0
2018-12-17 13:40:00,10.71,10.74,10.7,10.72,88250.0,9.9403,9.9681,9.931,9.9496,88250.0
2018-12-17 13:45:00,10.72,10.72,10.67,10.68,61708.0,9.9496,9.9496,9.9031,9.9124,61708.0
2018-12-17 13:50:00,10.69,10.71,10.66,10.7,67477.0,9.9217,9.9403,9.8939,9.931,67477.0
2018-12-17 13:55:00,10.7,10.72,10.69,10.69,48892.0,9.931,9.9496,9.9217,9.9217,48892.0
2018-12-17 14:00:00,10.69,10.71,10.63,10.66,137471.0,9.9217,9.9403,9.866,9.8939,137471.0
2018-12-17 14:05:00,10.65,10.69,10.65,10.68,77639.0,9.8846,9.9217,9.8846,9.9124,77639.0
2018-12-17 14:10:00,10.68,10.7,10.65,10.67,74240.0,9.9124,9.931,9.8846,9.9031,74240.0
2018-12-17 14:15:00,10.67,10.69,10.65,10.66,113147.0,9.9031,9.9217,9.8846,9.8939,113147.0
2018-12-17 14:20:00,10.66,10.7,10.65,10.67,163634.0,9.8939,9.931,9.8846,9.9031,163634.0
2018-12-17 14:25:00,10.68,10.69,10.63,10.65,364374.0,9.9124,9.9217,9.866,9.8846,364374.0
2018-12-17 14:30:00,10.65,10.68,10.65,10.67,86891.0,9.8846,9.9124,9.8846,9.9031,86891.0
2018-12-17 14:35:00,10.67,10.67,10.65,10.65,75481.0,9.9031,9.9031,9.8846,9.8846,75481.0
2018-12-17 14:40:00,10.66,10.71,10.65,10.67,147668.0,9.8939,9.9403,9.8846,9.9031,147668.0
2018-12-17 14:45:00,10.67,10.68,10.65,10.66,162074.0,9.9031,9.9124,9.8846,9.8939,162074.0
2018-12-17 14:50:00,10.66,10.67,10.61,10.62,88943.0,9.8939,9.9031,9.8475,9.8567,88943.0
2018-12-17 14:55:00,10.62,10.65,10.61,10.64,61853.0,9.8567,9.8846,9.8475,9.8753,61853.0
2018-12-17 15:00:00,10.65,10.66,10.62,10.63,93849.0,9.8846,9.8939,9.8567,9.866,93849.0
2018-12-17 15:05:00,10.63,10.69,10.63,10.63,179718.0,9.866,9.9217,9.866,9.866,179718.0
2018-12-17 15:10:00,10.63,10.69,10.63,10.66,248134.0,9.866,9.9217,9.866,9.8939,248134.0
2018-12-17 15:15:00,10.65,10.68,10.63,10.65,215173.0,9.8846,9.9124,9.866,9.8846,215173.0
2018-12-17 15:20:00,10.65,10.66,10.61,10.62,142998.0,9.8846,9.8939,9.8475,9.8567,142998.0
2018-12-17 15:25:00,10.63,10.63,10.6,10.61,169221.0,9.866,9.866,9.8382,9.8475,169221.0
2018-12-17 15:30:00,10.62,10.62,10.58,10.59,277294.0,9.8567,9.8567,9.8196,9.8289,277294.0
2018-12-17 15:35:00,10.6,10.61,10.57,10.59,307350.0,9.8382,9.8475,9.8103,9.8289,307350.0
2018-12-17 15:40:00,10.58,10.6,10.55,10.55,251834.0,9.8196,9.8382,9.7918,9.7918,251834.0
2018-12-17 15:45:00,10.55,10.56,10.51,10.53,814290.0,9.7918,9.8011,9.7546,9.7732,814290.0
2018-12-17 15:50:00,10.53,10.58,10.52,10.55,690089.0,9.7732,9.8196,9.7639,9.7918,690089.0
2018-12-17 15:55:00,10.55,10.6,10.53,10.6,757017.0,9.7918,9.8382,9.7732,9.8382,757017.0
2018-12-18 09:30:00,10.64,10.87,10.64,10.81,1201216.0,9.8753,10.0888,9.8753,10.0331,1201216.0
2018-12-18 09:35:00,10.81,11.13,10.8,11.08,1999249.0,10.0331,10.3301,10.0238,10.2837,1999249.0
2018-12-18 09:40:00,11.08,11.12,11.0,11.05,542130.0,10.2837,10.3208,10.2094,10.2558,542130.0
2018-12-18 09:45:00,11.05,11.1,11.02,11.06,335649.0,10.2558,10.3022,10.228,10.2651,335649.0
2018-12-18 09:50:00,11.06,11.08,11.0,11.05,366024.0,10.2651,10.2837,10.2094,10.2558,366024.0
2018-12-18 09:55:00,11.05,11.12,11.03,11.1,769883.0,10.2558,10.3208,10.2373,10.3022,769883.0
2018-12-18 10:00:00,11.08,11.09,11.01,11.02,294121.0,10.2837,10.293,10.2187,10.228,294121.0
2018-12-18 10:05:00,11.02,11.07,10.99,11.05,320673.0,10.228,10.2744,10.2001,10.2558,320673.0
2018-12-18 10:10:00,11.06,11.08,11.03,11.06,243815.0,10.2651,10.2837,10.2373,10.2651,243815.0
2018-12-18 10:15:00,11.06,11.13,11.06,11.12,274223.0,10.2651,10.3301,10.2651,10.3208,274223.0
2018-12-18 10:20:00,11.12,11.14,11.08,11.1,487607.0,10.3208,10.3394,10.2837,10.3022,487607.0
2018-12-18 10:25:00,11.1,11.11,11.02,11.02,260978.0,10.3022,10.3115,10.228,10.228,260978.0
2018-12-18 10:30:00,11.03,11.08,11.0,11.08,317675.0,10.2373,10.2837,10.2094,10.2837,317675.0
2018-12-18 10:35:00,11.08,11.09,10.99,11.03,386304.0,10.2837,10.293,10.2001,10.2373,386304.0
2018-12-18 10:40:00,11.02,11.03,10.94,10.96,425862.0,10.228,10.2373,10.1537,10.1723,425862.0
2018-12-18 10:45:00,10.97,10.97,10.84,10.85,770999.0,10.1816,10.1816,10.0609,10.0702,770999.0
2018-12-18 10:50:00,10.85,10.91,10.79,10.91,628297.0,10.0702,10.1259,10.0145,10.1259,628297.0
2018-12-18 10:55:00,10.91,10.93,10.86,10.87,177738.0,10.1259,10.1445,10.0795,10.0888,177738.0
2018-12-18 11:00:00,10.87,10.9,10.83,10.87,144865.0,10.0888,10.1166,10.0516,10.0888,144865.0
2018-12-18 11:05:00,10.86,10.89,10.86,10.87,85455.0,10.0795,10.1073,10.0795,10.0888,85455.0
2018-12-18 11:10:00,10.87,10.89,10.82,10.83,156408.0,10.0888,10.1073,10.0424,10.0516,156408.0
2018-12-18 11:15:00,10.84,10.84,10.81,10.84,71263.0,10.0609,10.0609,10.0331,10.0609,71263.0
2018-12-18 11:20:00,10.84,10.86,10.8,10.81,117130.0,10.0609,10.0795,10.0238,10.0331,117130.0
2018-12-18 11:25:00,10.8,10.81,10.78,10.8,204303.0,10.0238,10.0331,10.0052,10.0238,204303.0
2018-12-18 11:30:00,10.8,10.81,10.76,10.77,158110.0,10.0238,10.0331,9.9867,9.996,158110.0
2018-12-18 11:35:00,10.78,10.81,10.77,10.79,148076.0,10.0052,10.0331,9.996,10.0145,148076.0
2018-12-18 11:40:00,10.79,10.8,10.72,10.72,152703.0,10.0145,10.0238,9.9496,9.9496,152703.0
2018-12-18 11:45:00,10.72,10.78,10.72,10.78,112339.0,9.9496,10.0052,9.9496,10.0052,112339.0
2018-12-18 11:50:00,10.78,10.82,10.74,10.75,356999.0,10.0052,10.0424,9.9681,9.9774,356999.0
2018-12-18 11:55:00,10.75,10.75,10.72,10.72,228876.0,9.9774,9.9774,9.9496,9.9496,228876.0
2018-12-18 12:00:00,10.72,10.73,10.7,10.72,219130.0,9.9496,9.9588,9.931,9.9496,219130.0
2018-12-18 12:05:00,10.72,10.75,10.72,10.74,213275.0,9.9496,9.9774,9.9496,9.9681,213275.0
2018-12-18 12:10:00,10.74,10.76,10.74,10.75,242539.0,9.9681,9.9867,9.9681,9.9774,242539.0
2018-12-18 12:15:00,10.75,10.76,10.72,10.73,242944.0,9.9774,9.9867,9.9496,9.9588,242944.0
2018-12-18 12:20:00,10.73,10.74,10.71,10.74,85250.0,9.9588,9.9681,9.9403,9.9681,85250.0
2018-12-18 12:25:00,10.73,10.74,10.7,10.71,96691.0,9.9588,9.9681,9.931,9.9403,96691.0
2018-12-18 12:30:00,10.72,10.74,10.71,10.73,111268.0,9.9496,9.9681,9.9403,9.9588,111268.0
2018-12-18 12:35:00,10.72,10.73,10.7,10.71,177388.0,9.9496,9.9588,9.931,9.9403,177388.0
2018-12-18 12:40:00,10.71,10.71,10.66,10.66,104983.0,9.9403,9.9403,9.8939,9.8939,104983.0
2018-12-18 12:45:00,10.66,10.68,10.64,10.67,184423.0,9.8939,9.9124,9.8753,9.9031,184423.0
2018-12-18 12:50:00,10.67,10.68,10.63,10.64,225374.0,9.9031,9.9124,9.866,9.8753,225374.0
2018-12-18 12:55:00,10.65,10.65,10.6,10.6,154738.0,9.8846,9.8846,9.8382,9.8382,154738.0
2018-12-18 13:00:00,10.6,10.64,10.59,10.62,285089.0,9.8382,9.8753,9.8289,9.8567,285089.0
2018-12-18 13:05:00,10.63,10.64,10.62,10.64,77176.0,9.866,9.8753,9.8567,9.8753,77176.0
2018-12-18 13:10:00,10.64,10.64,10.61,10.63,153410.0,9.8753,9.8753,9.8475,9.866,153410.0
2018-12-18 13:15:00,10.62,10.63,10.6,10.61,105139.0,9.8567,9.866,9.8382,9.8475,105139.0
2018-12-18 13:20:00,10.6,10.61,10.58,10.59,250397.0,9.8382,9.8475,9.8196,9.8289,250397.0
2018-12-18 13:25:00,10.59,10.6,10.57,10.6,136099.0,9.8289,9.8382,9.8103,9.8382,136099.0
2018-12-18 13:30:00,10.6,10.6,10.57,10.58,100482.0,9.8382,9.8382,9.8103,9.8196,100482.0
2018-12-18 13:35:00,10.58,10.61,10.57,10.59,135839.0,9.8196,9.8475,9.8103,9.8289,135839.0
2018-12-18 13:40:00,10.59,10.6,10.58,10.59,65403.0,9.8289,9.8382,9.8196,9.8289,65403.0
2018-12-18 13:45:00,10.6,10.6,10.58,10.6,125938.0,9.8382,9.8382,9.8196,9.8382,125938.0
2018-12-18 13:50:00,10.59,10.62,10.57,10.62,1239589.0,9.8289,9.8567,9.8103,9.8567,1239589.0
2018-12-18 13:55:00,10.62,10.63,10.59,10.6,219703.0,9.8567,9.866,9.8289,9.8382,219703.0
2018-12-18 14:00:00,10.59,10.62,10.59,10.62,161536.0,9.8289,9.8567,9.8289,9.8567,161536.0
2018-12-18 14:05:00,10.62,10.68,10.61,10.66,269993.0,9.8567,9.9124,9.8475,9.8939,269993.0
2018-12-18 14:10:00,10.66,10.7,10.65,10.67,169160.0,9.8939,9.931,9.8846,9.9031,169160.0
2018-12-18 14:15:00,10.67,10.68,10.62,10.65,185246.0,9.9031,9.9124,9.8567,9.8846,185246.0
2018-12-18 14:20:00,10.64,10.65,10.63,10.65,104355.0,9.8753,9.8846,9.866,9.8846,104355.0
2018-12-18 14:25:00,10.65,10.67,10.64,10.66,125802.0,9.8846,9.9031,9.8753,9.8939,125802.0
2018-12-18 14:30:00,10.66,10.66,10.6,10.6,147055.0,9.8939,9.8939,9.8382,9.8382,147055.0
2018-12-18 14:35:00,10.6,10.65,10.59,10.63,122082.0,9.8382,9.8846,9.8289,9.866,122082.0
2018-12-18 14:40:00,10.64,10.64,10.56,10.57,191976.0,9.8753,9.8753,9.8011,9.8103,191976.0
2018-12-18 14:45:00,10.58,10.6,10.55,10.6,274782.0,9.8196,9.8382,9.7918,9.8382,274782.0
2018-12-18 14:50:00,10.6,10.61,10.59,10.61,89113.0,9.8382,9.8475,9.8289,9.8475,89113.0
2018-12-18 14:55:00,10.61,10.61,10.44,10.55,481348.0,9.8475,9.8475,9.6897,9.7918,481348.0
2018-12-18 15:00:00,10.55,10.58,10.54,10.58,176719.0,9.7918,9.8196,9.7825,9.8196,176719.0
2018-12-18 15:05:00,10.58,10.58,10.53,10.56,162405.0,9.8196,9.8196,9.7732,9.8011,162405.0
2018-12-18 15:10:00,10.55,10.62,10.55,10.61,213170.0,9.7918,9.8567,9.7918,9.8475,213170.0
2018-12-18 15:15:00,10.61,10.68,10.6,10.65,525367.0,9.8475,9.9124,9.8382,9.8846,525367.0
2018-12-18 15:20:00,10.65,10.68,10.62,10.64,303095.0,9.8846,9.9124,9.8567,9.8753,303095.0
2018-12-18 15:25:00,10.63,10.64,10.56,10.57,409280.0,9.866,9.8753,9.8011,9.8103,409280.0
2018-12-18 15:30:00,10.58,10.63,10.58,10.6,274058.0,9.8196,9.866,9.8196,9.8382,274058.0
2018-12-18 15:35:00,10.61,10.62,10.59,10.61,583836.0,9.8475,9.8567,9.8289,9.8475,583836.0
2018-12-18 15:40:00,10.61,10.66,10.6,10.64,524807.0,9.8475,9.8939,9.8382,9.8753,524807.0
2018-12-18 15:45:00,10.64,10.68,10.63,10.68,412525.0,9.8753,9.9124,9.866,9.9124,412525.0
2018-12-18 15:50:00,10.68,10.68,10.62,10.63,594482.0,9.9124,9.9124,9.8567,9.866,594482.0
2018-12-18 15:55:00,10.63,10.64,10.6,10.6,856377.0,9.866,9.8753,9.8382,9.8382,856377.0
2018-12-19 09:30:00,10.63,10.77,10.61,10.77,591770.0,9.866,9.996,9.8475,9.996,591770.0
2018-12-19 09:35:00,10.76,10.78,10.7,10.72,226024.0,9.9867,10.0052,9.931,9.9496,226024.0
2018-12-19 09:40:00,10.72,10.88,10.72,10.86,348713.0,9.9496,10.0981,9.9496,10.0795,348713.0
2018-12-19 09:45:00,10.86,10.96,10.82,10.96,280549.0,10.0795,10.1723,10.0424,10.1723,280549.0
2018-12-19 09:50:00,10.96,11.01,10.94,11.0,361020.0,10.1723,10.2187,10.1537,10.2094,361020.0
2018-12-19 09:55:00,11.0,11.01,10.91,10.91,357902.0,10.2094,10.2187,10.1259,10.1259,357902.0
2018-12-19 10:00:00,10.9,10.97,10.89,10.97,172055.0,10.1166,10.1816,10.1073,10.1816,172055.0
2018-12-19 10:05:00,10.96,11.02,10.95,11.01,245665.0,10.1723,10.228,10.163,10.2187,245665.0
2018-12-19 10:10:00,11.02,11.04,10.99,11.03,188783.0,10.228,10.2466,10.2001,10.2373,188783.0
2018-12-19 10:15:00,11.02,11.03,10.99,11.0,279049.0,10.228,10.2373,10.2001,10.2094,279049.0
2018-12-19 10:20:00,11.0,11.01,10.95,10.97,201322.0,10.2094,10.2187,10.163,10.1816,201322.0
2018-12-19 10:25:00,10.96,10.98,10.92,10.94,208029.0,10.1723,10.1909,10.1352,10.1537,208029.0
2018-12-19 10:30:00,10.94,10.96,10.89,10.92,207246.0,10.1537,10.1723,10.1073,10.1352,207246.0
2018-12-19 10:35:00,10.91,10.94,10.86,10.88,140926.0,10.1259,10.1537,10.0795,10.0981,140926.0
2018-12-19 10:40:00,10.88,10.93,10.87,10.9,97283.0,10.0981,10.1445,10.0888,10.1166,97283.0
2018-12-19 10:45:00,10.9,10.92,10.88,10.89,84850.0,10.1166,10.1352,10.0981,10.1073,84850.0
2018-12-19 10:50:00,10.9,10.92,10.88,10.92,176430.0,10.1166,10.1352,10.0981,10.1352,176430.0
2018-12-19 10:55:00,10.91,10.92,10.88,10.9,122501.0,10.1259,10.1352,10.0981,10.1166,122501.0
2018-12-19 11:00:00,10.9,10.91,10.87,10.9,63775.0,10.1166,10.1259,10.0888,10.1166,63775.0
2018-12-19 11:05:00,10.9,10.94,10.88,10.92,167106.0,10.1166,10.1537,10.0981,10.1352,167106.0
2018-12-19 11:10:00,10.92,10.93,10.87,10.87,111119.0,10.1352,10.1445,10.0888,10.0888,111119.0
2018-12-19 11:15:00,10.87,10.89,10.84,10.88,95198.0,10.0888,10.1073,10.0609,10.0981,95198.0
2018-12-19 11:20:00,10.88,10.92,10.88,10.88,91285.0,10.0981,10.1352,10.0981,10.0981,91285.0
2018-12-19 11:25:00,10.89,10.9,10.87,10.87,83094.0,10.1073,10.1166,10.0888,10.0888,83094.0
2018-12-19 11:30:00,10.87,10.88,10.81,10.84,121493.0,10.0888,10.0981,10.0331,10.0609,121493.0
2018-12-19 11:35:00,10.84,10.86,10.82,10.85,124540.0,10.0609,10.0795,10.0424,10.0702,124540.0
2018-12-19 11:40:00,10.85,10.88,10.85,10.87,58469.0,10.0702,10.0981,10.0702,10.0888,58469.0
2018-12-19 11:45:00,10.88,10.88,10.84,10.88,95543.0,10.0981,10.0981,10.0609,10.0981,95543.0
2018-12-19 11:50:00,10.88,10.89,10.85,10.88,189294.0,10.0981,10.1073,10.0702,10.0981,189294.0
2018-12-19 11:55:00,10.88,10.91,10.85,10.89,109059.0,10.0981,10.1259,10.0702,10.1073,109059.0
2018-12-19 12:00:00,10.89,10.91,10.87,10.89,84578.0,10.1073,10.1259,10.0888,10.1073,84578.0
2018-12-19 12:05:00,10.89,10.94,10.89,10.93,177436.0,10.1073,10.1537,10.1073,10.1445,177436.0
2018-12-19 12:10:00,10.93,10.93,10.91,10.91,59737.0,10.1445,10.1445,10.1259,10.1259,59737.0
2018-12-19 12:15:00,10.91,10.95,10.89,10.95,97814.0,10.1259,10.163,10.1073,10.163,97814.0
2018-12-19 12:20:00,10.95,10.95,10.87,10.9,116369.0,10.163,10.163,10.0888,10.1166,116369.0
2018-12-19 12:25:00,10.89,10.9,10.88,10.88,56943.0,10.1073,10.1166,10.0981,10.0981,56943.0
2018-12-19 12:30:00,10.89,10.91,10.86,10.86,87522.0,10.1073,10.1259,10.0795,10.0795,87522.0
2018-12-19 12:35:00,10.87,10.89,10.86,10.88,47007.0,10.0888,10.1073,10.0795,10.0981,47007.0
2018-12-19 12:40:00,10.88,10.88,10.85,10.85,62954.0,10.0981,10.0981,10.0702,10.0702,62954.0
2018-12-19 12:45:00,10.85,10.86,10.83,10.84,34286.0,10.0702,10.0795,10.0516,10.0609,34286.0
2018-12-19 12:50:00,10.84,10.87,10.83,10.85,64101.0,10.0609,10.0888,10.0516,10.0702,64101.0
2018-12-19 12:55:00,10.85,10.88,10.84,10.84,62685.0,10.0702,10.0981,10.0609,10.0609,62685.0
2018-12-19 13:00:00,10.85,10.87,10.84,10.85,75300.0,10.0702,10.0888,10.0609,10.0702,75300.0
2018-12-19 13:05:00,10.85,10.86,10.81,10.81,82442.0,10.0702,10.0795,10.0331,10.0331,82442.0
2018-12-19 13:10:00,10.81,10.83,10.8,10.82,125300.0,10.0331,10.0516,10.0238,10.0424,125300.0
2018-12-19 13:15:00,10.82,10.83,10.81,10.82,85993.0,10.0424,10.0516,10.0331,10.0424,85993.0
2018-12-19 13:20:00,10.82,10.84,10.78,10.79,226261.0,10.0424,10.0609,10.0052,10.0145,226261.0
2018-12-19 13:25:00,10.8,10.81,10.78,10.79,86261.0,10.0238,10.0331,10.0052,10.0145,86261.0
2018-12-19 13:30:00,10.8,10.82,10.77,10.79,102556.0,10.0238,10.0424,9.996,10.0145,102556.0
2018-12-19 13:35:00,10.79,10.79,10.77,10.78,123690.0,10.0145,10.0145,9.996,10.0052,123690.0
2018-12-19 13:40:00,10.78,10.82,10.77,10.8,162123.0,10.0052,10.0424,9.996,10.0238,162123.0
2018-12-19 13:45:00,10.8,10.83,10.8,10.81,81999.0,10.0238,10.0516,10.0238,10.0331,81999.0
2018-12-19 13:50:00,10.81,10.82,10.79,10.79,103505.0,10.0331,10.0424,10.0145,10.0145,103505.0
2018-12-19 13:55:00,10.79,10.84,10.73,10.83,277433.0,10.0145,10.0609,9.9588,10.0516,277433.0
2018-12-19 14:00:00,10.83,10.85,10.59,10.61,427675.0,10.0516,10.0702,9.8289,9.8475,427675.0
2018-12-19 14:05:00,10.6,10.7,10.55,10.58,258622.0,9.8382,9.931,9.7918,9.8196,258622.0
2018-12-19 14:10:00,10.58,10.61,10.5,10.56,422590.0,9.8196,9.8475,9.7454,9.8011,422590.0
2018-12-19 14:15:00,10.56,10.65,10.53,10.64,299237.0,9.8011,9.8846,9.7732,9.8753,299237.0
2018-12-19 14:20:00,10.64,10.64,10.54,10.61,251835.0,9.8753,9.8753,9.7825,9.8475,251835.0
2018-12-19 14:25:00,10.61,10.67,10.59,10.64,144443.0,9.8475,9.9031,9.8289,9.8753,144443.0
2018-12-19 14:30:00,10.64,10.71,10.61,10.62,189885.0,9.8753,9.9403,9.8475,9.8567,189885.0
2018-12-19 14:35:00,10.62,10.65,10.57,10.61,185601.0,9.8567,9.8846,9.8103,9.8475,185601.0
2018-12-19 14:40:00,10.6,10.61,10.46,10.49,385560.0,9.8382,9.8475,9.7082,9.7361,385560.0
2018-12-19 14:45:00,10.48,10.51,10.45,10.51,398551.0,9.7268,9.7546,9.699,9.7546,398551.0
2018-12-19 14:50:00,10.5,10.51,10.41,10.43,254593.0,9.7454,9.7546,9.6618,9.6804,254593.0
2018-12-19 14:55:00,10.43,10.44,10.32,10.35,569750.0,9.6804,9.6897,9.5783,9.6061,569750.0
2018-12-19 15:00:00,10.35,10.35,10.24,10.26,459072.0,9.6061,9.6061,9.5041,9.5226,459072.0
2018-12-19 15:05:00,10.26,10.26,10.12,10.21,745009.0,9.5226,9.5226,9.3927,9.4762,745009.0
2018-12-19 15:10:00,10.21,10.26,10.16,10.26,752630.0,9.4762,9.5226,9.4298,9.5226,752630.0
2018-12-19 15:15:00,10.26,10.3,10.12,10.15,706031.0,9.5226,9.5597,9.3927,9.4205,706031.0
2018-12-19 15:20:00,10.15,10.25,10.12,10.25,450430.0,9.4205,9.5133,9.3927,9.5133,450430.0
2018-12-19 15:25:00,10.25,10.25,10.09,10.1,481041.0,9.5133,9.5133,9.3648,9.3741,481041.0
2018-12-19 15:30:00,10.1,10.17,10.09,10.15,882323.0,9.3741,9.4391,9.3648,9.4205,882323.0
2018-12-19 15:35:00,10.15,10.15,10.08,10.1,735228.0,9.4205,9.4205,9.3556,9.3741,735228.0
2018-12-19 15:40:00,10.09,10.1,10.03,10.09,1200026.0,9.3648,9.3741,9.3091,9.3648,1200026.0
2018-12-19 15:45:00,10.09,10.12,10.06,10.12,909807.0,9.3648,9.3927,9.337,9.3927,909807.0
2018-12-19 15:50:00,10.11,10.15,10.1,10.15,742270.0,9.3834,9.4205,9.3741,9.4205,742270.0
2018-12-19 15:55:00,10.14,10.24,10.14,10.18,2130832.0,9.4112,9.5041,9.4112,9.4484,2130832.0
2018-12-20 09:30:00,10.31,10.38,10.28,10.37,566947.0,9.569,9.634,9.5412,9.6247,566947.0
2018-12-20 09:35:00,10.37,10.41,10.3,10.37,229056.0,9.6247,9.6618,9.5597,9.6247,229056.0
2018-12-20 09:40:00,10.37,10.37,10.27,10.34,266461.0,9.6247,9.6247,9.5319,9.5969,266461.0
2018-12-20 09:45:00,10.34,10.36,10.3,10.34,309034.0,9.5969,9.6154,9.5597,9.5969,309034.0
2018-12-20 09:50:00,10.33,10.37,10.31,10.35,254034.0,9.5876,9.6247,9.569,9.6061,254034.0
2018-12-20 09:55:00,10.35,10.42,10.34,10.37,217569.0,9.6061,9.6711,9.5969,9.6247,217569.0
2018-12-20 10:00:00,10.37,10.44,10.36,10.41,243104.0,9.6247,9.6897,9.6154,9.6618,243104.0
2018-12-20 10:05:00,10.4,10.51,10.39,10.49,487790.0,9.6526,9.7546,9.6433,9.7361,487790.0
2018-12-20 10:10:00,10.49,10.49,10.43,10.46,256684.0,9.7361,9.7361,9.6804,9.7082,256684.0
2018-12-20 10:15:00,10.46,10.47,10.34,10.35,252013.0,9.7082,9.7175,9.5969,9.6061,252013.0
2018-12-20 10:20:00,10.34,10.4,10.32,10.35,317206.0,9.5969,9.6526,9.5783,9.6061,317206.0
2018-12-20 10:25:00,10.35,10.42,10.35,10.39,183453.0,9.6061,9.6711,9.6061,9.6433,183453.0
2018-12-20 10:30:00,10.39,10.44,10.36,10.37,198721.0,9.6433,9.6897,9.6154,9.6247,198721.0
2018-12-20 10:35:00,10.37,10.38,10.32,10.37,383372.0,9.6247,9.634,9.5783,9.6247,383372.0
2018-12-20 10:40:00,10.37,10.44,10.35,10.42,190395.0,9.6247,9.6897,9.6061,9.6711,190395.0
2018-12-20 10:45:00,10.42,10.43,10.36,10.37,213267.0,9.6711,9.6804,9.6154,9.6247,213267.0
2018-12-20 10:50:00,10.37,10.39,10.32,10.33,149383.0,9.6247,9.6433,9.5783,9.5876,149383.0
2018-12-20 10:55:00,10.33,10.41,10.32,10.37,166411.0,9.5876,9.6618,9.5783,9.6247,166411.0
2018-12-20 11:00:00,10.36,10.37,10.3,10.32,224560.0,9.6154,9.6247,9.5597,9.5783,224560.0
2018-12-20 11:05:00,10.32,10.33,10.27,10.3,182479.0,9.5783,9.5876,9.5319,9.5597,182479.0
2018-12-20 11:10:00,10.3,10.32,10.27,10.29,194360.0,9.5597,9.5783,9.5319,9.5505,194360.0
2018-12-20 11:15:00,10.29,10.3,10.2,10.21,265678.0,9.5505,9.5597,9.4669,9.4762,265678.0
2018-12-20 11:20:00,10.21,10.22,10.19,10.22,161217.0,9.4762,9.4855,9.4576,9.4855,161217.0
2018-12-20 11:25:00,10.22,10.23,10.16,10.21,220293.0,9.4855,9.4948,9.4298,9.4762,220293.0
2018-12-20 11:30:00,10.2,10.23,10.16,10.17,255390.0,9.4669,9.4948,9.4298,9.4391,255390.0
2018-12-20 11:35:00,10.17,10.2,10.13,10.14,217577.0,9.4391,9.4669,9.402,9.4112,217577.0
2018-12-20 11:40:00,10.15,10.16,10.1,10.12,247755.0,9.4205,9.4298,9.3741,9.3927,247755.0
2018-12-20 11:45:00,10.13,10.14,10.06,10.07,356647.0,9.402,9.4112,9.337,9.3463,356647.0
2018-12-20 11:50:00,10.07,10.08,10.0,10.03,675398.0,9.3463,9.3556,9.2813,9.3091,675398.0
2018-12-20 11:55:00,10.03,10.1,10.02,10.04,454239.0,9.3091,9.3741,9.2999,9.3184,454239.0
2018-12-20 12:00:00,10.05,10.09,10.02,10.07,316732.0,9.3277,9.3648,9.2999,9.3463,316732.0
2018-12-20 12:05:00,10.07,10.09,10.05,10.05,263806.0,9.3463,9.3648,9.3277,9.3277,263806.0
2018-12-20 12:10:00,10.05,10.08,10.01,10.02,256776.0,9.3277,9.3556,9.2906,9.2999,256776.0
2018-12-20 12:15:00,10.02,10.13,10.01,10.12,386615.0,9.2999,9.402,9.2906,9.3927,386615.0
2018-12-20 12:20:00,10.12,10.18,10.11,10.16,203065.0,9.3927,9.4484,9.3834,9.4298,203065.0
2018-12-20 12:25:00,10.17,10.21,10.15,10.19,294583.0,9.4391,9.4762,9.4205,9.4576,294583.0
2018-12-20 12:30:00,10.18,10.23,10.16,10.16,320111.0,9.4484,9.4948,9.4298,9.4298,320111.0
2018-12-20 12:35:00,10.15,10.17,10.1,10.14,206114.0,9.4205,9.4391,9.3741,9.4112,206114.0
2018-12-20 12:40:00,10.13,10.17,10.09,10.13,200050.0,9.402,9.4391,9.3648,9.402,200050.0
2018-12-20 12:45:00,10.13,10.17,10.11,10.16,124051.0,9.402,9.4391,9.3834,9.4298,124051.0
2018-12-20 12:50:00,10.15,10.16,10.1,10.12,239811.0,9.4205,9.4298,9.3741,9.3927,239811.0
2018-12-20 12:55:00,10.12,10.14,10.1,10.14,422474.0,9.3927,9.4112,9.3741,9.4112,422474.0
2018-12-20 13:00:00,10.14,10.14,10.1,10.12,243392.0,9.4112,9.4112,9.3741,9.3927,243392.0
2018-12-20 13:05:00,10.12,10.18,10.11,10.13,139406.0,9.3927,9.4484,9.3834,9.402,139406.0
2018-12-20 13:10:00,10.12,10.2,10.12,10.18,162175.0,9.3927,9.4669,9.3927,9.4484,162175.0
2018-12-20 13:15:00,10.18,10.19,10.15,10.19,262514.0,9.4484,9.4576,9.4205,9.4576,262514.0
2018-12-20 13:20:00,10.18,10.21,10.16,10.19,108530.0,9.4484,9.4762,9.4298,9.4576,108530.0
2018-12-20 13:25:00,10.18,10.21,10.16,10.2,192168.0,9.4484,9.4762,9.4298,9.4669,192168.0
2018-12-20 13:30:00,10.19,10.2,10.16,10.19,124244.0,9.4576,9.4669,9.4298,9.4576,124244.0
2018-12-20 13:35:00,10.2,10.23,10.18,10.21,117853.0,9.4669,9.4948,9.4484,9.4762,117853.0
2018-12-20 13:40:00,10.21,10.22,10.14,10.2,113405.0,9.4762,9.4855,9.4112,9.4669,113405.0
2018-12-20 13:45:00,10.2,10.22,10.17,10.2,102940.0,9.4669,9.4855,9.4391,9.4669,102940.0
2018-12-20 13:50:00,10.2,10.22,10.18,10.2,154238.0,9.4669,9.4855,9.4484,9.4669,154238.0
2018-12-20 13:55:00,10.2,10.22,10.18,10.19,111496.0,9.4669,9.4855,9.4484,9.4576,111496.0
2018-12-20 14:00:00,10.19,10.21,10.11,10.15,199398.0,9.4576,9.4762,9.3834,9.4205,199398.0
2018-12-20 14:05:00,10.16,10.18,10.13,10.14,161501.0,9.4298,9.4484,9.402,9.4112,161501.0
2018-12-20 14:10:00,10.14,10.15,10.09,10.14,189452.0,9.4112,9.4205,9.3648,9.4112,189452.0
2018-12-20 14:15:00,10.14,10.15,10.08,10.11,274108.0,9.4112,9.4205,9.3556,9.3834,274108.0
2018-12-20 14:20:00,10.11,10.19,10.1,10.18,224415.0,9.3834,9.4576,9.3741,9.4484,224415.0
2018-12-20 14:25:00,10.18,10.21,10.13,10.2,158249.0,9.4484,9.4762,9.402,9.4669,158249.0
2018-12-20 14:30:00,10.2,10.24,10.19,10.21,123101.0,9.4669,9.5041,9.4576,9.4762,123101.0
2018-12-20 14:35:00,10.22,10.27,10.21,10.23,211136.0,9.4855,9.5319,9.4762,9.4948,211136.0
2018-12-20 14:40:00,10.24,10.27,10.22,10.26,219122.0,9.5041,9.5319,9.4855,9.5226,219122.0
2018-12-20 14:45:00,10.27,10.3,10.24,10.29,241129.0,9.5319,9.5597,9.5041,9.5505,241129.0
2018-12-20 14:50:00,10.28,10.29,10.23,10.24,158968.0,9.5412,9.5505,9.4948,9.5041,158968.0
2018-12-20 14:55:00,10.24,10.25,10.2,10.22,254663.0,9.5041,9.5133,9.4669,9.4855,254663.0
2018-12-20 15:00:00,10.22,10.24,10.18,10.19,263726.0,9.4855,9.5041,9.4484,9.4576,263726.0
2018-12-20 15:05:00,10.19,10.23,10.16,10.22,265831.0,9.4576,9.4948,9.4298,9.4855,265831.0
2018-12-20 15:10:00,10.22,10.27,10.21,10.25,191111.0,9.4855,9.5319,9.4762,9.5133,191111.0
2018-12-20 15:15:00,10.25,10.26,10.22,10.23,135293.0,9.5133,9.5226,9.4855,9.4948,135293.0
2018-12-20 15:20:00,10.22,10.31,10.21,10.29,330920.0,9.4855,9.569,9.4762,9.5505,330920.0
2018-12-20 15:25:00,10.29,10.3,10.23,10.23,190005.0,9.5505,9.5597,9.4948,9.4948,190005.0
2018-12-20 15:30:00,10.23,10.27,10.22,10.25,256146.0,9.4948,9.5319,9.4855,9.5133,256146.0
2018-12-20 15:35:00,10.25,10.28,10.24,10.27,225337.0,9.5133,9.5412,9.5041,9.5319,225337.0
2018-12-20 15:40:00,10.27,10.28,10.18,10.2,482032.0,9.5319,9.5412,9.4484,9.4669,482032.0
2018-12-20 15:45:00,10.19,10.22,10.17,10.21,589393.0,9.4576,9.4855,9.4391,9.4762,589393.0
2018-12-20 15:50:00,10.21,10.21,10.16,10.18,477976.0,9.4762,9.4762,9.4298,9.4484,477976.0
2018-12-20 15:55:00,10.17,10.25,10.17,10.23,1429492.0,9.4391,9.5133,9.4391,9.4948,1429492.0
2018-12-21 09:30:00,10.36,10.4,10.28,10.38,3240665.0,9.6154,9.6526,9.5412,9.634,3240665.0
2018-12-21 09:35:00,10.37,10.41,10.32,10.35,302213.0,9.6247,9.6618,9.5783,9.6061,302213.0
2018-12-21 09:40:00,10.34,10.35,10.22,10.3,245627.0,9.5969,9.6061,9.4855,9.5597,245627.0
2018-12-21 09:45:00,10.3,10.39,10.25,10.28,232694.0,9.5597,9.6433,9.5133,9.5412,232694.0
2018-12-21 09:50:00,10.29,10.29,10.19,10.2,273223.0,9.5505,9.5505,9.4576,9.4669,273223.0
2018-12-21 09:55:00,10.21,10.31,10.21,10.26,143020.0,9.4762,9.569,9.4762,9.5226,143020.0
2018-12-21 10:00:00,10.27,10.27,10.19,10.23,235140.0,9.5319,9.5319,9.4576,9.4948,235140.0
2018-12-21 10:05:00,10.23,10.27,10.19,10.22,130953.0,9.4948,9.5319,9.4576,9.4855,130953.0
2018-12-21 10:10:00,10.23,10.34,10.23,10.33,291389.0,9.4948,9.5969,9.4948,9.5876,291389.0
2018-12-21 10:15:00,10.32,10.41,10.31,10.35,359939.0,9.5783,9.6618,9.569,9.6061,359939.0
2018-12-21 10:20:00,10.36,10.42,10.35,10.39,215594.0,9.6154,9.6711,9.6061,9.6433,215594.0
2018-12-21 10:25:00,10.39,10.4,10.35,10.36,106760.0,9.6433,9.6526,9.6061,9.6154,106760.0
2018-12-21 10:30:00,10.36,10.38,10.33,10.35,171377.0,9.6154,9.634,9.5876,9.6061,171377.0
2018-12-21 10:35:00,10.35,10.37,10.31,10.36,223001.0,9.6061,9.6247,9.569,9.6154,223001.0
2018-12-21 10:40:00,10.35,10.4,10.33,10.37,335578.0,9.6061,9.6526,9.5876,9.6247,335578.0
2018-12-21 10:45:00,10.37,10.42,10.37,10.38,281855.0,9.6247,9.6711,9.6247,9.634,281855.0
2018-12-21 10:50:00,10.38,10.4,10.36,10.4,167423.0,9.634,9.6526,9.6154,9.6526,167423.0
2018-12-21 10:55:00,10.39,10.41,10.37,10.39,192237.0,9.6433,9.6618,9.6247,9.6433,192237.0
2018-12-21 11:00:00,10.39,10.43,10.37,10.4,234821.0,9.6433,9.6804,9.6247,9.6526,234821.0
2018-12-21 11:05:00,10.4,10.42,10.37,10.37,230389.0,9.6526,9.6711,9.6247,9.6247,230389.0
2018-12-21 11:10:00,10.37,10.41,10.36,10.38,233110.0,9.6247,9.6618,9.6154,9.634,233110.0
2018-12-21 11:15:00,10.38,10.4,10.37,10.38,228872.0,9.634,9.6526,9.6247,9.634,228872.0
2018-12-21 11:20:00,10.38,10.42,10.36,10.4,164022.0,9.634,9.6711,9.6154,9.6526,164022.0
2018-12-21 11:25:00,10.39,10.43,10.36,10.43,139676.0,9.6433,9.6804,9.6154,9.6804,139676.0
2018-12-21 11:30:00,10.43,10.48,10.4,10.42,366094.0,9.6804,9.7268,9.6526,9.6711,366094.0
2018-12-21 11:35:00,10.42,10.44,10.4,10.42,163002.0,9.6711,9.6897,9.6526,9.6711,163002.0
2018-12-21 11:40:00,10.41,10.44,10.38,10.42,178903.0,9.6618,9.6897,9.634,9.6711,178903.0
2018-12-21 11:45:00,10.42,10.42,10.32,10.33,252364.0,9.6711,9.6711,9.5783,9.5876,252364.0
2018-12-21 11:50:00,10.34,10.39,10.33,10.35,261840.0,9.5969,9.6433,9.5876,9.6061,261840.0
2018-12-21 11:55:00,10.35,10.37,10.33,10.36,241260.0,9.6061,9.6247,9.5876,9.6154,241260.0
2018-12-21 12:00:00,10.36,10.37,10.31,10.33,135024.0,9.6154,9.6247,9.569,9.5876,135024.0
2018-12-21 12:05:00,10.33,10.34,10.28,10.3,175993.0,9.5876,9.5969,9.5412,9.5597,175993.0
2018-12-21 12:10:00,10.31,10.32,10.27,10.29,210188.0,9.569,9.5783,9.5319,9.5505,210188.0
2018-12-21 12:15:00,10.29,10.32,10.26,10.27,143692.0,9.5505,9.5783,9.5226,9.5319,143692.0
2018-12-21 12:20:00,10.28,10.29,10.25,10.27,175906.0,9.5412,9.5505,9.5133,9.5319,175906.0
2018-12-21 12:25:00,10.27,10.27,10.22,10.23,194683.0,9.5319,9.5319,9.4855,9.4948,194683.0
2018-12-21 12:30:00,10.23,10.25,10.18,10.24,204409.0,9.4948,9.5133,9.4484,9.5041,204409.0
2018-12-21 12:35:00,10.24,10.28,10.22,10.28,341476.0,9.5041,9.5412,9.4855,9.5412,341476.0
2018-12-21 12:40:00,10.27,10.29,10.23,10.23,122461.0,9.5319,9.5505,9.4948,9.4948,122461.0
2018-12-21 12:45:00,10.24,10.29,10.23,10.23,224373.0,9.5041,9.5505,9.4948,9.4948,224373.0
2018-12-21 12:50:00,10.23,10.24,10.18,10.19,155265.0,9.4948,9.5041,9.4484,9.4576,155265.0
2018-12-21 12:55:00,10.19,10.22,10.16,10.18,97719.0,9.4576,9.4855,9.4298,9.4484,97719.0
2018-12-21 13:00:00,10.19,10.22,10.16,10.19,75994.0,9.4576,9.4855,9.4298,9.4576,75994.0
2018-12-21 13:05:00,10.19,10.21,10.17,10.21,119550.0,9.4576,9.4762,9.4391,9.4762,119550.0
2018-12-21 13:10:00,10.21,10.22,10.17,10.19,79137.0,9.4762,9.4855,9.4391,9.4576,79137.0
2018-12-21 13:15:00,10.19,10.22,10.16,10.17,190941.0,9.4576,9.4855,9.4298,9.4391,190941.0
2018-12-21 13:20:00,10.17,10.24,10.16,10.22,133349.0,9.4391,9.5041,9.4298,9.4855,133349.0
2018-12-21 13:25:00,10.23,10.25,10.2,10.22,97368.0,9.4948,9.5133,9.4669,9.4855,97368.0
2018-12-21 13:30:00,10.22,10.27,10.21,10.26,151334.0,9.4855,9.5319,9.4762,9.5226,151334.0
2018-12-21 13:35:00,10.26,10.28,10.24,10.28,102082.0,9.5226,9.5412,9.5041,9.5412,102082.0
2018-12-21 13:40:00,10.28,10.33,10.26,10.31,114071.0,9.5412,9.5876,9.5226,9.569,114071.0
2018-12-21 13:45:00,10.3,10.31,10.26,10.27,92722.0,9.5597,9.569,9.5226,9.5319,92722.0
2018-12-21 13:50:00,10.27,10.29,10.24,10.26,69579.0,9.5319,9.5505,9.5041,9.5226,69579.0
2018-12-21 13:55:00,10.26,10.27,10.22,10.25,151233.0,9.5226,9.5319,9.4855,9.5133,151233.0
2018-12-21 14:00:00,10.25,10.26,10.23,10.24,159868.0,9.5133,9.5226,9.4948,9.5041,159868.0
2018-12-21 14:05:00,10.23,10.26,10.22,10.25,115963.0,9.4948,9.5226,9.4855,9.5133,115963.0
2018-12-21 14:10:00,10.24,10.26,10.2,10.21,162293.0,9.5041,9.5226,9.4669,9.4762,162293.0
2018-12-21 14:15:00,10.21,10.25,10.21,10.23,145900.0,9.4762,9.5133,9.4762,9.4948,145900.0
2018-12-21 14:20:00,10.23,10.26,10.22,10.24,213609.0,9.4948,9.5226,9.4855,9.5041,213609.0
2018-12-21 14:25:00,10.23,10.25,10.2,10.22,89674.0,9.4948,9.5133,9.4669,9.4855,89674.0
2018-12-21 14:30:00,10.21,10.24,10.2,10.23,104861.0,9.4762,9.5041,9.4669,9.4948,104861.0
2018-12-21 14:35:00,10.23,10.26,10.22,10.24,161899.0,9.4948,9.5226,9.4855,9.5041,161899.0
2018-12-21 14:40:00,10.24,10.24,10.18,10.19,102939.0,9.5041,9.5041,9.4484,9.4576,102939.0
2018-12-21 14:45:00,10.2,10.22,10.19,10.21,114213.0,9.4669,9.4855,9.4576,9.4762,114213.0
2018-12-21 14:50:00,10.21,10.28,10.21,10.22,163741.0,9.4762,9.5412,9.4762,9.4855,163741.0
2018-12-21 14:55:00,10.22,10.25,10.2,10.23,167980.0,9.4855,9.5133,9.4669,9.4948,167980.0
2018-12-21 15:00:00,10.23,10.25,10.21,10.22,169590.0,9.4948,9.5133,9.4762,9.4855,169590.0
2018-12-21 15:05:00,10.22,10.23,10.19,10.2,134842.0,9.4855,9.4948,9.4576,9.4669,134842.0
2018-12-21 15:10:00,10.21,10.21,10.15,10.17,237899.0,9.4762,9.4762,9.4205,9.4391,237899.0
2018-12-21 15:15:00,10.17,10.17,10.12,10.14,337563.0,9.4391,9.4391,9.3927,9.4112,337563.0
2018-12-21 15:20:00,10.15,10.15,10.11,10.13,286540.0,9.4205,9.4205,9.3834,9.402,286540.0
2018-12-21 15:25:00,10.13,10.13,10.07,10.07,406219.0,9.402,9.402,9.3463,9.3463,406219.0
2018-12-21 15:30:00,10.07,10.1,10.03,10.04,754119.0,9.3463,9.3741,9.3091,9.3184,754119.0
2018-12-21 15:35:00,10.03,10.05,9.99,10.03,534424.0,9.3091,9.3277,9.272,9.3091,534424.0
2018-12-21 15:40:00,10.03,10.08,10.02,10.06,510448.0,9.3091,9.3556,9.2999,9.337,510448.0
2018-12-21 15:45:00,10.07,10.1,10.05,10.08,576078.0,9.3463,9.3741,9.3277,9.3556,576078.0
2018-12-21 15:50:00,10.09,10.09,10.04,10.08,827535.0,9.3648,9.3648,9.3184,9.3556,827535.0
2018-12-21 15:55:00,10.08,10.1,10.05,10.05,1894290.0,9.3556,9.3741,9.3277,9.3277,1894290.0
2018-12-24 09:30:00,9.93,10.08,9.93,10.06,384280.0,9.2163,9.3556,9.2163,9.337,384280.0
2018-12-24 09:35:00,10.07,10.07,9.91,9.93,255086.0,9.3463,9.3463,9.1978,9.2163,255086.0
2018-12-24 09:40:00,9.92,9.94,9.87,9.88,262880.0,9.207,9.2256,9.1606,9.1699,262880.0
2018-12-24 09:45:00,9.88,9.88,9.78,9.81,332771.0,9.1699,9.1699,9.0771,9.105,332771.0
2018-12-24 09:50:00,9.81,9.84,9.72,9.74,263594.0,9.105,9.1328,9.0214,9.04,263594.0
2018-12-24 09:55:00,9.74,9.84,9.73,9.84,229742.0,9.04,9.1328,9.0307,9.1328,229742.0
2018-12-24 10:00:00,9.84,9.92,9.84,9.9,201627.0,9.1328,9.207,9.1328,9.1885,201627.0
2018-12-24 10:05:00,9.9,9.93,9.8,9.82,200365.0,9.1885,9.2163,9.0957,9.1142,200365.0
2018-12-24 10:10:00,9.82,9.95,9.81,9.93,152608.0,9.1142,9.2349,9.105,9.2163,152608.0
2018-12-24 10:15:00,9.93,9.94,9.87,9.89,102743.0,9.2163,9.2256,9.1606,9.1792,102743.0
2018-12-24 10:20:00,9.89,9.92,9.86,9.89,201995.0,9.1792,9.207,9.1514,9.1792,201995.0
2018-12-24 10:25:00,9.89,9.92,9.88,9.9,235055.0,9.1792,9.207,9.1699,9.1885,235055.0
2018-12-24 10:30:00,9.91,9.96,9.9,9.92,160238.0,9.1978,9.2442,9.1885,9.207,160238.0
2018-12-24 10:35:00,9.92,9.98,9.91,9.97,132880.0,9.207,9.2627,9.1978,9.2535,132880.0
2018-12-24 10:40:00,9.98,10.02,9.97,10.0,203307.0,9.2627,9.2999,9.2535,9.2813,203307.0
2018-12-24 10:45:00,10.0,10.01,9.93,9.97,193155.0,9.2813,9.2906,9.2163,9.2535,193155.0
2018-12-24 10:50:00,9.97,9.97,9.93,9.95,140073.0,9.2535,9.2535,9.2163,9.2349,140073.0
2018-12-24 10:55:00,9.94,9.95,9.88,9.92,146297.0,9.2256,9.2349,9.1699,9.207,146297.0
2018-12-24 11:00:00,9.92,10.01,9.9,9.9,292666.0,9.207,9.2906,9.1885,9.1885,292666.0
2018-12-24 11:05:00,9.91,9.93,9.84,9.93,433732.0,9.1978,9.2163,9.1328,9.2163,433732.0
2018-12-24 11:10:00,9.93,9.97,9.9,9.95,99428.0,9.2163,9.2535,9.1885,9.2349,99428.0
2018-12-24 11:15:00,9.95,9.95,9.88,9.92,137400.0,9.2349,9.2349,9.1699,9.207,137400.0
2018-12-24 11:20:00,9.91,9.93,9.88,9.89,219536.0,9.1978,9.2163,9.1699,9.1792,219536.0
2018-12-24 11:25:00,9.89,9.92,9.89,9.91,96306.0,9.1792,9.207,9.1792,9.1978,96306.0
2018-12-24 11:30:00,9.91,9.95,9.9,9.94,65194.0,9.1978,9.2349,9.1885,9.2256,65194.0
2018-12-24 11:35:00,9.93,9.95,9.9,9.94,119081.0,9.2163,9.2349,9.1885,9.2256,119081.0
2018-12-24 11:40:00,9.95,9.96,9.91,9.92,140474.0,9.2349,9.2442,9.1978,9.207,140474.0
2018-12-24 11:45:00,9.92,9.92,9.85,9.86,208759.0,9.207,9.207,9.1421,9.1514,208759.0
2018-12-24 11:50:00,9.86,9.89,9.84,9.89,184491.0,9.1514,9.1792,9.1328,9.1792,184491.0
2018-12-24 11:55:00,9.88,9.9,9.85,9.85,113460.0,9.1699,9.1885,9.1421,9.1421,113460.0
2018-12-24 12:00:00,9.86,9.9,9.85,9.89,112574.0,9.1514,9.1885,9.1421,9.1792,112574.0
2018-12-24 12:05:00,9.89,9.9,9.85,9.87,145725.0,9.1792,9.1885,9.1421,9.1606,145725.0
2018-12-24 12:10:00,9.87,9.89,9.83,9.88,185856.0,9.1606,9.1792,9.1235,9.1699,185856.0
2018-12-24 12:15:00,9.87,9.88,9.84,9.85,96300.0,9.1606,9.1699,9.1328,9.1421,96300.0
2018-12-24 12:20:00,9.85,9.85,9.81,9.85,170846.0,9.1421,9.1421,9.105,9.1421,170846.0
2018-12-24 12:25:00,9.85,9.9,9.84,9.88,109569.0,9.1421,9.1885,9.1328,9.1699,109569.0
2018-12-24 12:30:00,9.88,9.89,9.83,9.84,165307.0,9.1699,9.1792,9.1235,9.1328,165307.0
2018-12-24 12:35:00,9.85,9.85,9.81,9.81,237045.0,9.1421,9.1421,9.105,9.105,237045.0
2018-12-24 12:40:00,9.81,9.82,9.78,9.79,262451.0,9.105,9.1142,9.0771,9.0864,262451.0
2018-12-24 12:45:00,9.79,9.84,9.78,9.82,416243.0,9.0864,9.1328,9.0771,9.1142,416243.0
2018-12-24 12:50:00,9.82,9.83,9.78,9.83,333558.0,9.1142,9.1235,9.0771,9.1235,333558.0
2018-12-24 12:55:00,9.82,9.82,9.78,9.79,455800.0,9.1142,9.1142,9.0771,9.0864,455800.0
2018-12-26 09:30:00,9.9,9.97,9.86,9.93,595047.0,9.1885,9.2535,9.1514,9.2163,595047.0
2018-12-26 09:35:00,9.92,9.94,9.83,9.84,230072.0,9.207,9.2256,9.1235,9.1328,230072.0
2018-12-26 09:40:00,9.84,9.84,9.71,9.73,375814.0,9.1328,9.1328,9.0121,9.0307,375814.0
2018-12-26 09:45:00,9.73,9.75,9.71,9.73,156958.0,9.0307,9.0493,9.0121,9.0307,156958.0
2018-12-26 09:50:00,9.72,9.79,9.69,9.75,215635.0,9.0214,9.0864,8.9936,9.0493,215635.0
2018-12-26 09:55:00,9.75,9.76,9.7,9.71,167345.0,9.0493,9.0585,9.0029,9.0121,167345.0
2018-12-26 10:00:00,9.71,9.75,9.69,9.71,140084.0,9.0121,9.0493,8.9936,9.0121,140084.0
2018-12-26 10:05:00,9.71,9.72,9.68,9.71,240487.0,9.0121,9.0214,8.9843,9.0121,240487.0
2018-12-26 10:10:00,9.71,9.71,9.6,9.61,261488.0,9.0121,9.0121,8.91,8.9193,261488.0
2018-12-26 10:15:00,9.61,9.66,9.6,9.63,197232.0,8.9193,8.9657,8.91,8.9379,197232.0
2018-12-26 10:20:00,9.63,9.72,9.63,9.7,157859.0,8.9379,9.0214,8.9379,9.0029,157859.0
2018-12-26 10:25:00,9.7,9.72,9.67,9.67,182634.0,9.0029,9.0214,8.975,8.975,182634.0
2018-12-26 10:30:00,9.67,9.72,9.66,9.71,170769.0,8.975,9.0214,8.9657,9.0121,170769.0
2018-12-26 10:35:00,9.71,9.73,9.68,9.71,142124.0,9.0121,9.0307,8.9843,9.0121,142124.0
2018-12-26 10:40:00,9.71,9.72,9.69,9.71,109604.0,9.0121,9.0214,8.9936,9.0121,109604.0
2018-12-26 10:45:00,9.72,9.73,9.68,9.69,98450.0,9.0214,9.0307,8.9843,8.9936,98450.0
2018-12-26 10:50:00,9.7,9.74,9.67,9.68,202914.0,9.0029,9.04,8.975,8.9843,202914.0
2018-12-26 10:55:00,9.68,9.71,9.67,9.68,107956.0,8.9843,9.0121,8.975,8.9843,107956.0
2018-12-26 11:00:00,9.69,9.78,9.69,9.77,325201.0,8.9936,9.0771,8.9936,9.0678,325201.0
2018-12-26 11:05:00,9.76,9.78,9.74,9.78,106564.0,9.0585,9.0771,9.04,9.0771,106564.0
2018-12-26 11:10:00,9.78,9.82,9.77,9.79,338858.0,9.0771,9.1142,9.0678,9.0864,338858.0
2018-12-26 11:15:00,9.79,9.85,9.78,9.81,128973.0,9.0864,9.1421,9.0771,9.105,128973.0
2018-12-26 11:20:00,9.81,9.81,9.78,9.79,131002.0,9.105,9.105,9.0771,9.0864,131002.0
2018-12-26 11:25:00,9.79,9.83,9.77,9.82,185665.0,9.0864,9.1235,9.0678,9.1142,185665.0
2018-12-26 11:30:00,9.82,9.82,9.8,9.8,132709.0,9.1142,9.1142,9.0957,9.0957,132709.0
2018-12-26 11:35:00,9.8,9.85,9.8,9.83,149658.0,9.0957,9.1421,9.0957,9.1235,149658.0
2018-12-26 11:40:00,9.84,9.86,9.81,9.84,178147.0,9.1328,9.1514,9.105,9.1328,178147.0
2018-12-26 11:45:00,9.84,9.85,9.81,9.83,132550.0,9.1328,9.1421,9.105,9.1235,132550.0
2018-12-26 11:50:00,9.83,9.86,9.81,9.86,84356.0,9.1235,9.1514,9.105,9.1514,84356.0
2018-12-26 11:55:00,9.86,9.89,9.85,9.89,317305.0,9.1514,9.1792,9.1421,9.1792,317305.0
2018-12-26 12:00:00,9.89,9.93,9.88,9.88,317152.0,9.1792,9.2163,9.1699,9.1699,317152.0
2018-12-26 12:05:00,9.88,9.94,9.88,9.94,210034.0,9.1699,9.2256,9.1699,9.2256,210034.0
2018-12-26 12:10:00,9.94,9.97,9.92,9.96,432782.0,9.2256,9.2535,9.207,9.2442,432782.0
2018-12-26 12:15:00,9.95,9.96,9.92,9.95,329527.0,9.2349,9.2442,9.207,9.2349,329527.0
2018-12-26 12:20:00,9.95,9.99,9.94,9.99,252433.0,9.2349,9.272,9.2256,9.272,252433.0
2018-12-26 12:25:00,9.99,10.03,9.98,10.01,462976.0,9.272,9.3091,9.2627,9.2906,462976.0
2018-12-26 12:30:00,10.01,10.03,10.0,10.03,127410.0,9.2906,9.3091,9.2813,9.3091,127410.0
2018-12-26 12:35:00,10.02,10.06,10.01,10.05,367796.0,9.2999,9.337,9.2906,9.3277,367796.0
2018-12-26 12:40:00,10.05,10.06,10.02,10.04,117525.0,9.3277,9.337,9.2999,9.3184,117525.0
2018-12-26 12:45:00,10.05,10.07,10.04,10.05,186300.0,9.3277,9.3463,9.3184,9.3277,186300.0
2018-12-26 12:50:00,10.06,10.07,10.04,10.05,118738.0,9.337,9.3463,9.3184,9.3277,118738.0
2018-12-26 12:55:00,10.04,10.12,10.04,10.11,269062.0,9.3184,9.3927,9.3184,9.3834,269062.0
2018-12-26 13:00:00,10.11,10.12,10.07,10.07,150431.0,9.3834,9.3927,9.3463,9.3463,150431.0
2018-12-26 13:05:00,10.07,10.1,10.07,10.08,179426.0,9.3463,9.3741,9.3463,9.3556,179426.0
2018-12-26 13:10:00,10.08,10.13,10.07,10.08,285312.0,9.3556,9.402,9.3463,9.3556,285312.0
2018-12-26 13:15:00,10.08,10.08,10.03,10.04,204350.0,9.3556,9.3556,9.3091,9.3184,204350.0
2018-12-26 13:20:00,10.04,10.05,10.02,10.03,141881.0,9.3184,9.3277,9.2999,9.3091,141881.0
2018-12-26 13:25:00,10.03,10.04,10.01,10.02,96001.0,9.3091,9.3184,9.2906,9.2999,96001.0
2018-12-26 13:30:00,10.02,10.03,10.01,10.01,95698.0,9.2999,9.3091,9.2906,9.2906,95698.0
2018-12-26 13:35:00,10.02,10.03,10.0,10.03,56337.0,9.2999,9.3091,9.2813,9.3091,56337.0
2018-12-26 13:40:00,10.03,10.05,10.02,10.04,256522.0,9.3091,9.3277,9.2999,9.3184,256522.0
2018-12-26 13:45:00,10.05,10.08,10.04,10.07,94826.0,9.3277,9.3556,9.3184,9.3463,94826.0
2018-12-26 13:50:00,10.07,10.11,10.06,10.11,154166.0,9.3463,9.3834,9.337,9.3834,154166.0
2018-12-26 13:55:00,10.11,10.12,10.07,10.1,199127.0,9.3834,9.3927,9.3463,9.3741,199127.0
2018-12-26 14:00:00,10.1,10.1,10.07,10.07,106056.0,9.3741,9.3741,9.3463,9.3463,106056.0
2018-12-26 14:05:00,10.07,10.1,10.06,10.1,295244.0,9.3463,9.3741,9.337,9.3741,295244.0
2018-12-26 14:10:00,10.1,10.1,10.07,10.07,190757.0,9.3741,9.3741,9.3463,9.3463,190757.0
2018-12-26 14:15:00,10.08,10.1,10.04,10.07,302776.0,9.3556,9.3741,9.3184,9.3463,302776.0
2018-12-26 14:20:00,10.07,10.08,10.05,10.08,115731.0,9.3463,9.3556,9.3277,9.3556,115731.0
2018-12-26 14:25:00,10.08,10.08,10.04,10.04,198630.0,9.3556,9.3556,9.3184,9.3184,198630.0
2018-12-26 14:30:00,10.04,10.08,10.04,10.06,145333.0,9.3184,9.3556,9.3184,9.337,145333.0
2018-12-26 14:35:00,10.06,10.08,10.06,10.08,84074.0,9.337,9.3556,9.337,9.3556,84074.0
2018-12-26 14:40:00,10.08,10.1,10.06,10.09,90216.0,9.3556,9.3741,9.337,9.3648,90216.0
2018-12-26 14:45:00,10.1,10.1,10.08,10.08,104408.0,9.3741,9.3741,9.3556,9.3556,104408.0
2018-12-26 14:50:00,10.08,10.1,10.08,10.08,113145.0,9.3556,9.3741,9.3556,9.3556,113145.0
2018-12-26 14:55:00,10.08,10.13,10.07,10.13,191506.0,9.3556,9.402,9.3463,9.402,191506.0
2018-12-26 15:00:00,10.13,10.14,10.11,10.13,105338.0,9.402,9.4112,9.3834,9.402,105338.0
2018-12-26 15:05:00,10.12,10.17,10.12,10.15,152067.0,9.3927,9.4391,9.3927,9.4205,152067.0
2018-12-26 15:10:00,10.15,10.18,10.14,10.18,126930.0,9.4205,9.4484,9.4112,9.4484,126930.0
2018-12-26 15:15:00,10.18,10.2,10.17,10.17,145488.0,9.4484,9.4669,9.4391,9.4391,145488.0
2018-12-26 15:20:00,10.17,10.21,10.16,10.21,155760.0,9.4391,9.4762,9.4298,9.4762,155760.0
2018-12-26 15:25:00,10.2,10.22,10.2,10.22,181800.0,9.4669,9.4855,9.4669,9.4855,181800.0
2018-12-26 15:30:00,10.22,10.27,10.21,10.26,271527.0,9.4855,9.5319,9.4762,9.5226,271527.0
2018-12-26 15:35:00,10.26,10.31,10.25,10.3,335113.0,9.5226,9.569,9.5133,9.5597,335113.0
2018-12-26 15:40:00,10.3,10.34,10.27,10.34,408706.0,9.5597,9.5969,9.5319,9.5969,408706.0
2018-12-26 15:45:00,10.34,10.36,10.31,10.32,555063.0,9.5969,9.6154,9.569,9.5783,555063.0
2018-12-26 15:50:00,10.32,10.38,10.31,10.37,660249.0,9.5783,9.634,9.569,9.6247,660249.0
2018-12-26 15:55:00,10.37,10.4,10.35,10.4,1373196.0,9.6247,9.6526,9.6061,9.6526,1373196.0
2018-12-27 09:30:00,10.14,10.19,10.02,10.18,480355.0,9.4112,9.4576,9.2999,9.4484,480355.0
2018-12-27 09:35:00,10.18,10.28,10.13,10.22,286673.0,9.4484,9.5412,9.402,9.4855,286673.0
2018-12-27 09:40:00,10.23,10.26,10.19,10.2,349486.0,9.4948,9.5226,9.4576,9.4669,349486.0
2018-12-27 09:45:00,10.2,10.26,10.17,10.19,268928.0,9.4669,9.5226,9.4391,9.4576,268928.0
2018-12-27 09:50:00,10.19,10.24,10.18,10.21,169433.0,9.4576,9.5041,9.4484,9.4762,169433.0
2018-12-27 09:55:00,10.21,10.3,10.2,10.29,149307.0,9.4762,9.5597,9.4669,9.5505,149307.0
2018-12-27 10:00:00,10.3,10.3,10.24,10.25,170830.0,9.5597,9.5597,9.5041,9.5133,170830.0
2018-12-27 10:05:00,10.26,10.28,10.19,10.2,193688.0,9.5226,9.5412,9.4576,9.4669,193688.0
2018-12-27 10:10:00,10.21,10.24,10.19,10.22,109572.0,9.4762,9.5041,9.4576,9.4855,109572.0
2018-12-27 10:15:00,10.22,10.27,10.21,10.22,134774.0,9.4855,9.5319,9.4762,9.4855,134774.0
2018-12-27 10:20:00,10.23,10.28,10.22,10.26,162820.0,9.4948,9.5412,9.4855,9.5226,162820.0
2018-12-27 10:25:00,10.26,10.29,10.25,10.26,132537.0,9.5226,9.5505,9.5133,9.5226,132537.0
2018-12-27 10:30:00,10.25,10.32,10.22,10.32,204332.0,9.5133,9.5783,9.4855,9.5783,204332.0
2018-12-27 10:35:00,10.32,10.36,10.3,10.35,303492.0,9.5783,9.6154,9.5597,9.6061,303492.0
2018-12-27 10:40:00,10.34,10.39,10.33,10.38,302848.0,9.5969,9.6433,9.5876,9.634,302848.0
2018-12-27 10:45:00,10.38,10.39,10.33,10.34,155003.0,9.634,9.6433,9.5876,9.5969,155003.0
2018-12-27 10:50:00,10.34,10.35,10.29,10.29,173025.0,9.5969,9.6061,9.5505,9.5505,173025.0
2018-12-27 10:55:00,10.29,10.32,10.28,10.3,230937.0,9.5505,9.5783,9.5412,9.5597,230937.0
2018-12-27 11:00:00,10.3,10.31,10.27,10.27,180882.0,9.5597,9.569,9.5319,9.5319,180882.0
2018-12-27 11:05:00,10.28,10.29,10.25,10.28,103117.0,9.5412,9.5505,9.5133,9.5412,103117.0
2018-12-27 11:10:00,10.28,10.32,10.26,10.29,131061.0,9.5412,9.5783,9.5226,9.5505,131061.0
2018-12-27 11:15:00,10.29,10.36,10.29,10.35,104721.0,9.5505,9.6154,9.5505,9.6061,104721.0
2018-12-27 11:20:00,10.35,10.37,10.34,10.36,105660.0,9.6061,9.6247,9.5969,9.6154,105660.0
2018-12-27 11:25:00,10.37,10.4,10.35,10.38,181185.0,9.6247,9.6526,9.6061,9.634,181185.0
2018-12-27 11:30:00,10.38,10.43,10.36,10.38,323501.0,9.634,9.6804,9.6154,9.634,323501.0
2018-12-27 11:35:00,10.38,10.42,10.36,10.38,225049.0,9.634,9.6711,9.6154,9.634,225049.0
2018-12-27 11:40:00,10.38,10.39,10.34,10.36,193089.0,9.634,9.6433,9.5969,9.6154,193089.0
2018-12-27 11:45:00,10.36,10.36,10.31,10.32,117024.0,9.6154,9.6154,9.569,9.5783,117024.0
2018-12-27 11:50:00,10.31,10.34,10.31,10.31,197799.0,9.569,9.5969,9.569,9.569,197799.0
2018-12-27 11:55:00,10.31,10.37,10.31,10.36,115907.0,9.569,9.6247,9.569,9.6154,115907.0
2018-12-27 12:00:00,10.36,10.36,10.32,10.33,162224.0,9.6154,9.6154,9.5783,9.5876,162224.0
2018-12-27 12:05:00,10.33,10.36,10.32,10.34,94777.0,9.5876,9.6154,9.5783,9.5969,94777.0
2018-12-27 12:10:00,10.35,10.36,10.34,10.35,40656.0,9.6061,9.6154,9.5969,9.6061,40656.0
2018-12-27 12:15:00,10.36,10.39,10.35,10.38,109292.0,9.6154,9.6433,9.6061,9.634,109292.0
2018-12-27 12:20:00,10.38,10.4,10.33,10.34,157643.0,9.634,9.6526,9.5876,9.5969,157643.0
2018-12-27 12:25:00,10.33,10.34,10.3,10.33,259235.0,9.5876,9.5969,9.5597,9.5876,259235.0
2018-12-27 12:30:00,10.33,10.33,10.29,10.33,112507.0,9.5876,9.5876,9.5505,9.5876,112507.0
2018-12-27 12:35:00,10.33,10.36,10.32,10.35,117806.0,9.5876,9.6154,9.5783,9.6061,117806.0
2018-12-27 12:40:00,10.34,10.35,10.32,10.35,158351.0,9.5969,9.6061,9.5783,9.6061,158351.0
2018-12-27 12:45:00,10.35,10.37,10.33,10.36,100078.0,9.6061,9.6247,9.5876,9.6154,100078.0
2018-12-27 12:50:00,10.35,10.4,10.35,10.39,96253.0,9.6061,9.6526,9.6061,9.6433,96253.0
2018-12-27 12:55:00,10.39,10.41,10.36,10.41,117026.0,9.6433,9.6618,9.6154,9.6618,117026.0
2018-12-27 13:00:00,10.4,10.41,10.38,10.4,81970.0,9.6526,9.6618,9.634,9.6526,81970.0
2018-12-27 13:05:00,10.41,10.43,10.4,10.42,88420.0,9.6618,9.6804,9.6526,9.6711,88420.0
2018-12-27 13:10:00,10.41,10.42,10.39,10.41,93600.0,9.6618,9.6711,9.6433,9.6618,93600.0
2018-12-27 13:15:00,10.41,10.42,10.39,10.4,104402.0,9.6618,9.6711,9.6433,9.6526,104402.0
2018-12-27 13:20:00,10.4,10.41,10.39,10.41,56356.0,9.6526,9.6618,9.6433,9.6618,56356.0
2018-12-27 13:25:00,10.4,10.42,10.39,10.4,108502.0,9.6526,9.6711,9.6433,9.6526,108502.0
2018-12-27 13:30:00,10.4,10.42,10.39,10.41,94201.0,9.6526,9.6711,9.6433,9.6618,94201.0
2018-12-27 13:35:00,10.41,10.42,10.4,10.41,144257.0,9.6618,9.6711,9.6526,9.6618,144257.0
2018-12-27 13:40:00,10.41,10.42,10.39,10.41,115816.0,9.6618,9.6711,9.6433,9.6618,115816.0
2018-12-27 13:45:00,10.4,10.41,10.35,10.36,322806.0,9.6526,9.6618,9.6061,9.6154,322806.0
2018-12-27 13:50:00,10.36,10.36,10.32,10.33,361795.0,9.6154,9.6154,9.5783,9.5876,361795.0
2018-12-27 13:55:00,10.34,10.35,10.32,10.32,141852.0,9.5969,9.6061,9.5783,9.5783,141852.0
2018-12-27 14:00:00,10.32,10.33,10.31,10.33,153565.0,9.5783,9.5876,9.569,9.5876,153565.0
2018-12-27 14:05:00,10.33,10.35,10.31,10.32,230946.0,9.5876,9.6061,9.569,9.5783,230946.0
2018-12-27 14:10:00,10.32,10.34,10.31,10.34,76575.0,9.5783,9.5969,9.569,9.5969,76575.0
2018-12-27 14:15:00,10.33,10.35,10.32,10.32,138449.0,9.5876,9.6061,9.5783,9.5783,138449.0
2018-12-27 14:20:00,10.32,10.33,10.31,10.32,102924.0,9.5783,9.5876,9.569,9.5783,102924.0
2018-12-27 14:25:00,10.32,10.34,10.3,10.34,138001.0,9.5783,9.5969,9.5597,9.5969,138001.0
2018-12-27 14:30:00,10.33,10.34,10.3,10.32,80105.0,9.5876,9.5969,9.5597,9.5783,80105.0
2018-12-27 14:35:00,10.32,10.35,10.31,10.35,132701.0,9.5783,9.6061,9.569,9.6061,132701.0
2018-12-27 14:40:00,10.34,10.43,10.34,10.43,178743.0,9.5969,9.6804,9.5969,9.6804,178743.0
2018-12-27 14:45:00,10.43,10.44,10.39,10.42,216540.0,9.6804,9.6897,9.6433,9.6711,216540.0
2018-12-27 14:50:00,10.41,10.46,10.4,10.44,143342.0,9.6618,9.7082,9.6526,9.6897,143342.0
2018-12-27 14:55:00,10.44,10.44,10.41,10.43,92751.0,9.6897,9.6897,9.6618,9.6804,92751.0
2018-12-27 15:00:00,10.44,10.45,10.41,10.43,226989.0,9.6897,9.699,9.6618,9.6804,226989.0
2018-12-27 15:05:00,10.43,10.45,10.41,10.44,217868.0,9.6804,9.699,9.6618,9.6897,217868.0
2018-12-27 15:10:00,10.44,10.5,10.42,10.49,245021.0,9.6897,9.7454,9.6711,9.7361,245021.0
2018-12-27 15:15:00,10.49,10.5,10.47,10.49,253281.0,9.7361,9.7454,9.7175,9.7361,253281.0
2018-12-27 15:20:00,10.49,10.53,10.48,10.53,390670.0,9.7361,9.7732,9.7268,9.7732,390670.0
2018-12-27 15:25:00,10.53,10.59,10.52,10.58,446379.0,9.7732,9.8289,9.7639,9.8196,446379.0
2018-12-27 15:30:00,10.58,10.58,10.5,10.55,473033.0,9.8196,9.8196,9.7454,9.7918,473033.0
2018-12-27 15:35:00,10.55,10.62,10.55,10.61,456024.0,9.7918,9.8567,9.7918,9.8475,456024.0
2018-12-27 15:40:00,10.61,10.69,10.61,10.67,678494.0,9.8475,9.9217,9.8475,9.9031,678494.0
2018-12-27 15:45:00,10.66,10.67,10.62,10.64,608159.0,9.8939,9.9031,9.8567,9.8753,608159.0
2018-12-27 15:50:00,10.65,10.66,10.6,10.62,751820.0,9.8846,9.8939,9.8382,9.8567,751820.0
2018-12-27 15:55:00,10.62,10.68,10.61,10.68,1817842.0,9.8567,9.9124,9.8475,9.9124,1817842.0
2018-12-28 09:30:00,10.74,10.78,10.68,10.75,698565.0,9.9681,10.0052,9.9124,9.9774,698565.0
2018-12-28 09:35:00,10.75,10.8,10.73,10.77,330995.0,9.9774,10.0238,9.9588,9.996,330995.0
2018-12-28 09:40:00,10.77,10.88,10.76,10.82,254118.0,9.996,10.0981,9.9867,10.0424,254118.0
2018-12-28 09:45:00,10.81,10.86,10.75,10.78,382803.0,10.0331,10.0795,9.9774,10.0052,382803.0
2018-12-28 09:50:00,10.78,10.8,10.73,10.76,285912.0,10.0052,10.0238,9.9588,9.9867,285912.0
2018-12-28 09:55:00,10.76,10.77,10.68,10.73,266166.0,9.9867,9.996,9.9124,9.9588,266166.0
2018-12-28 10:00:00,10.74,10.75,10.63,10.66,379203.0,9.9681,9.9774,9.866,9.8939,379203.0
2018-12-28 10:05:00,10.66,10.7,10.65,10.67,259448.0,9.8939,9.931,9.8846,9.9031,259448.0
2018-12-28 10:10:00,10.67,10.72,10.65,10.72,333384.0,9.9031,9.9496,9.8846,9.9496,333384.0
2018-12-28 10:15:00,10.71,10.72,10.65,10.66,401777.0,9.9403,9.9496,9.8846,9.8939,401777.0
2018-12-28 10:20:00,10.65,10.66,10.56,10.58,311986.0,9.8846,9.8939,9.8011,9.8196,311986.0
2018-12-28 10:25:00,10.58,10.6,10.52,10.54,213306.0,9.8196,9.8382,9.7639,9.7825,213306.0
2018-12-28 10:30:00,10.54,10.55,10.49,10.52,261004.0,9.7825,9.7918,9.7361,9.7639,261004.0
2018-12-28 10:35:00,10.52,10.56,10.45,10.55,379980.0,9.7639,9.8011,9.699,9.7918,379980.0
2018-12-28 10:40:00,10.55,10.58,10.51,10.52,127132.0,9.7918,9.8196,9.7546,9.7639,127132.0
2018-12-28 10:45:00,10.52,10.58,10.52,10.55,130893.0,9.7639,9.8196,9.7639,9.7918,130893.0
2018-12-28 10:50:00,10.56,10.61,10.55,10.57,323208.0,9.8011,9.8475,9.7918,9.8103,323208.0
2018-12-28 10:55:00,10.58,10.58,10.53,10.54,143389.0,9.8196,9.8196,9.7732,9.7825,143389.0
2018-12-28 11:00:00,10.55,10.56,10.48,10.48,201880.0,9.7918,9.8011,9.7268,9.7268,201880.0
2018-12-28 11:05:00,10.48,10.49,10.46,10.48,144636.0,9.7268,9.7361,9.7082,9.7268,144636.0
2018-12-28 11:10:00,10.48,10.51,10.48,10.49,142941.0,9.7268,9.7546,9.7268,9.7361,142941.0
2018-12-28 11:15:00,10.49,10.53,10.47,10.51,216944.0,9.7361,9.7732,9.7175,9.7546,216944.0
2018-12-28 11:20:00,10.51,10.53,10.49,10.53,108829.0,9.7546,9.7732,9.7361,9.7732,108829.0
2018-12-28 11:25:00,10.53,10.59,10.52,10.59,170794.0,9.7732,9.8289,9.7639,9.8289,170794.0
2018-12-28 11:30:00,10.58,10.63,10.55,10.57,225018.0,9.8196,9.866,9.7918,9.8103,225018.0
2018-12-28 11:35:00,10.57,10.64,10.56,10.63,118036.0,9.8103,9.8753,9.8011,9.866,118036.0
2018-12-28 11:40:00,10.62,10.62,10.59,10.59,138579.0,9.8567,9.8567,9.8289,9.8289,138579.0
2018-12-28 11:45:00,10.59,10.59,10.55,10.57,116347.0,9.8289,9.8289,9.7918,9.8103,116347.0
2018-12-28 11:50:00,10.56,10.59,10.53,10.56,176601.0,9.8011,9.8289,9.7732,9.8011,176601.0
2018-12-28 11:55:00,10.57,10.57,10.54,10.56,91779.0,9.8103,9.8103,9.7825,9.8011,91779.0
2018-12-28 12:00:00,10.56,10.57,10.52,10.54,116985.0,9.8011,9.8103,9.7639,9.7825,116985.0
2018-12-28 12:05:00,10.54,10.56,10.54,10.55,74304.0,9.7825,9.8011,9.7825,9.7918,74304.0
2018-12-28 12:10:00,10.55,10.6,10.55,10.59,107870.0,9.7918,9.8382,9.7918,9.8289,107870.0
2018-12-28 12:15:00,10.58,10.59,10.55,10.56,108226.0,9.8196,9.8289,9.7918,9.8011,108226.0
2018-12-28 12:20:00,10.57,10.58,10.56,10.57,77686.0,9.8103,9.8196,9.8011,9.8103,77686.0
2018-12-28 12:25:00,10.57,10.58,10.54,10.56,126435.0,9.8103,9.8196,9.7825,9.8011,126435.0
2018-12-28 12:30:00,10.55,10.56,10.51,10.53,204607.0,9.7918,9.8011,9.7546,9.7732,204607.0
2018-12-28 12:35:00,10.53,10.53,10.5,10.52,234753.0,9.7732,9.7732,9.7454,9.7639,234753.0
2018-12-28 12:40:00,10.52,10.53,10.5,10.51,165921.0,9.7639,9.7732,9.7454,9.7546,165921.0
2018-12-28 12:45:00,10.51,10.51,10.46,10.47,199421.0,9.7546,9.7546,9.7082,9.7175,199421.0
2018-12-28 12:50:00,10.47,10.48,10.43,10.45,342046.0,9.7175,9.7268,9.6804,9.699,342046.0
2018-12-28 12:55:00,10.45,10.45,10.41,10.43,106214.0,9.699,9.699,9.6618,9.6804,106214.0
2018-12-28 13:00:00,10.42,10.44,10.39,10.4,214321.0,9.6711,9.6897,9.6433,9.6526,214321.0
2018-12-28 13:05:00,10.4,10.42,10.38,10.41,68186.0,9.6526,9.6711,9.634,9.6618,68186.0
2018-12-28 13:10:00,10.42,10.42,10.4,10.41,111180.0,9.6711,9.6711,9.6526,9.6618,111180.0
2018-12-28 13:15:00,10.41,10.44,10.4,10.4,102483.0,9.6618,9.6897,9.6526,9.6526,102483.0
2018-12-28 13:20:00,10.4,10.41,10.38,10.38,183289.0,9.6526,9.6618,9.634,9.634,183289.0
2018-12-28 13:25:00,10.38,10.4,10.37,10.39,168102.0,9.634,9.6526,9.6247,9.6433,168102.0
2018-12-28 13:30:00,10.4,10.4,10.38,10.4,104718.0,9.6526,9.6526,9.634,9.6526,104718.0
2018-12-28 13:35:00,10.4,10.42,10.39,10.42,103085.0,9.6526,9.6711,9.6433,9.6711,103085.0
2018-12-28 13:40:00,10.42,10.46,10.41,10.46,197444.0,9.6711,9.7082,9.6618,9.7082,197444.0
2018-12-28 13:45:00,10.46,10.48,10.45,10.45,123242.0,9.7082,9.7268,9.699,9.699,123242.0
2018-12-28 13:50:00,10.46,10.51,10.45,10.49,147931.0,9.7082,9.7546,9.699,9.7361,147931.0
2018-12-28 13:55:00,10.49,10.5,10.48,10.49,65600.0,9.7361,9.7454,9.7268,9.7361,65600.0
2018-12-28 14:00:00,10.48,10.51,10.48,10.5,92474.0,9.7268,9.7546,9.7268,9.7454,92474.0
2018-12-28 14:05:00,10.51,10.57,10.5,10.56,233962.0,9.7546,9.8103,9.7454,9.8011,233962.0
2018-12-28 14:10:00,10.56,10.6,10.54,10.59,244031.0,9.8011,9.8382,9.7825,9.8289,244031.0
2018-12-28 14:15:00,10.59,10.62,10.56,10.57,148278.0,9.8289,9.8567,9.8011,9.8103,148278.0
2018-12-28 14:20:00,10.57,10.61,10.56,10.6,182307.0,9.8103,9.8475,9.8011,9.8382,182307.0
2018-12-28 14:25:00,10.6,10.61,10.54,10.56,189939.0,9.8382,9.8475,9.7825,9.8011,189939.0
2018-12-28 14:30:00,10.56,10.58,10.55,10.58,102190.0,9.8011,9.8196,9.7918,9.8196,102190.0
2018-12-28 14:35:00,10.58,10.64,10.57,10.64,128155.0,9.8196,9.8753,9.8103,9.8753,128155.0
2018-12-28 14:40:00,10.65,10.68,10.62,10.66,191820.0,9.8846,9.9124,9.8567,9.8939,191820.0
2018-12-28 14:45:00,10.65,10.67,10.64,10.67,96033.0,9.8846,9.9031,9.8753,9.9031,96033.0
2018-12-28 14:50:00,10.66,10.69,10.64,10.68,186328.0,9.8939,9.9217,9.8753,9.9124,186328.0
2018-12-28 14:55:00,10.68,10.69,10.64,10.66,184651.0,9.9124,9.9217,9.8753,9.8939,184651.0
2018-12-28 15:00:00,10.66,10.67,10.62,10.64,130810.0,9.8939,9.9031,9.8567,9.8753,130810.0
2018-12-28 15:05:00,10.63,10.64,10.58,10.6,222389.0,9.866,9.8753,9.8196,9.8382,222389.0
2018-12-28 15:10:00,10.59,10.6,10.53,10.57,299736.0,9.8289,9.8382,9.7732,9.8103,299736.0
2018-12-28 15:15:00,10.57,10.58,10.53,10.53,149354.0,9.8103,9.8196,9.7732,9.7732,149354.0
2018-12-28 15:20:00,10.53,10.54,10.49,10.53,196989.0,9.7732,9.7825,9.7361,9.7732,196989.0
2018-12-28 15:25:00,10.52,10.54,10.46,10.5,303951.0,9.7639,9.7825,9.7082,9.7454,303951.0
2018-12-28 15:30:00,10.5,10.51,10.45,10.5,356230.0,9.7454,9.7546,9.699,9.7454,356230.0
2018-12-28 15:35:00,10.49,10.51,10.45,10.46,342199.0,9.7361,9.7546,9.699,9.7082,342199.0
2018-12-28 15:40:00,10.46,10.49,10.44,10.45,292178.0,9.7082,9.7361,9.6897,9.699,292178.0
2018-12-28 15:45:00,10.45,10.47,10.44,10.46,404023.0,9.699,9.7175,9.6897,9.7082,404023.0
2018-12-28 15:50:00,10.46,10.49,10.45,10.45,292714.0,9.7082,9.7361,9.699,9.699,292714.0
2018-12-28 15:55:00,10.45,10.47,10.42,10.46,1337909.0,9.699,9.7175,9.6711,9.7082,1337909.0
2018-12-31 09:30:00,10.47,10.51,10.36,10.4,521186.0,9.7175,9.7546,9.6154,9.6526,521186.0
2018-12-31 09:35:00,10.39,10.4,10.33,10.38,332479.0,9.6433,9.6526,9.5876,9.634,332479.0
2018-12-31 09:40:00,10.38,10.39,10.25,10.29,295909.0,9.634,9.6433,9.5133,9.5505,295909.0
2018-12-31 09:45:00,10.29,10.31,10.26,10.29,193941.0,9.5505,9.569,9.5226,9.5505,193941.0
2018-12-31 09:50:00,10.29,10.32,10.21,10.26,230607.0,9.5505,9.5783,9.4762,9.5226,230607.0
2018-12-31 09:55:00,10.27,10.34,10.26,10.3,247197.0,9.5319,9.5969,9.5226,9.5597,247197.0
2018-12-31 10:00:00,10.31,10.4,10.31,10.37,118730.0,9.569,9.6526,9.569,9.6247,118730.0
2018-12-31 10:05:00,10.36,10.38,10.28,10.29,146238.0,9.6154,9.634,9.5412,9.5505,146238.0
2018-12-31 10:10:00,10.29,10.34,10.28,10.3,181307.0,9.5505,9.5969,9.5412,9.5597,181307.0
2018-12-31 10:15:00,10.3,10.3,10.26,10.26,96716.0,9.5597,9.5597,9.5226,9.5226,96716.0
2018-12-31 10:20:00,10.26,10.27,10.13,10.13,373538.0,9.5226,9.5319,9.402,9.402,373538.0
2018-12-31 10:25:00,10.14,10.2,10.13,10.17,247121.0,9.4112,9.4669,9.402,9.4391,247121.0
2018-12-31 10:30:00,10.17,10.19,10.13,10.15,351405.0,9.4391,9.4576,9.402,9.4205,351405.0
2018-12-31 10:35:00,10.16,10.16,10.09,10.12,202428.0,9.4298,9.4298,9.3648,9.3927,202428.0
2018-12-31 10:40:00,10.11,10.17,10.11,10.17,166658.0,9.3834,9.4391,9.3834,9.4391,166658.0
2018-12-31 10:45:00,10.17,10.2,10.15,10.16,152118.0,9.4391,9.4669,9.4205,9.4298,152118.0
2018-12-31 10:50:00,10.15,10.16,10.11,10.15,102590.0,9.4205,9.4298,9.3834,9.4205,102590.0
2018-12-31 10:55:00,10.14,10.14,10.06,10.07,185916.0,9.4112,9.4112,9.337,9.3463,185916.0
2018-12-31 11:00:00,10.07,10.1,10.04,10.08,277926.0,9.3463,9.3741,9.3184,9.3556,277926.0
2018-12-31 11:05:00,10.08,10.09,10.05,10.07,125122.0,9.3556,9.3648,9.3277,9.3463,125122.0
2018-12-31 11:10:00,10.08,10.09,10.06,10.08,106484.0,9.3556,9.3648,9.337,9.3556,106484.0
2018-12-31 11:15:00,10.09,10.13,10.06,10.13,156104.0,9.3648,9.402,9.337,9.402,156104.0
2018-12-31 11:20:00,10.13,10.13,10.09,10.1,175471.0,9.402,9.402,9.3648,9.3741,175471.0
2018-12-31 11:25:00,10.1,10.19,10.09,10.18,207088.0,9.3741,9.4576,9.3648,9.4484,207088.0
2018-12-31 11:30:00,10.18,10.18,10.12,10.15,177872.0,9.4484,9.4484,9.3927,9.4205,177872.0
2018-12-31 11:35:00,10.15,10.18,10.13,10.13,193766.0,9.4205,9.4484,9.402,9.402,193766.0
2018-12-31 11:40:00,10.14,10.14,10.1,10.11,114670.0,9.4112,9.4112,9.3741,9.3834,114670.0
2018-12-31 11:45:00,10.11,10.16,10.08,10.16,165956.0,9.3834,9.4298,9.3556,9.4298,165956.0
2018-12-31 11:50:00,10.15,10.17,10.13,10.17,95537.0,9.4205,9.4391,9.402,9.4391,95537.0
2018-12-31 11:55:00,10.17,10.19,10.15,10.19,77872.0,9.4391,9.4576,9.4205,9.4576,77872.0
2018-12-31 12:00:00,10.18,10.19,10.17,10.18,98190.0,9.4484,9.4576,9.4391,9.4484,98190.0
2018-12-31 12:05:00,10.18,10.2,10.16,10.18,123149.0,9.4484,9.4669,9.4298,9.4484,123149.0
2018-12-31 12:10:00,10.17,10.22,10.16,10.21,152551.0,9.4391,9.4855,9.4298,9.4762,152551.0
2018-12-31 12:15:00,10.21,10.22,10.18,10.19,87453.0,9.4762,9.4855,9.4484,9.4576,87453.0
2018-12-31 12:20:00,10.2,10.2,10.17,10.17,79726.0,9.4669,9.4669,9.4391,9.4391,79726.0
2018-12-31 12:25:00,10.17,10.18,10.16,10.17,93650.0,9.4391,9.4484,9.4298,9.4391,93650.0
2018-12-31 12:30:00,10.17,10.17,10.15,10.17,80011.0,9.4391,9.4391,9.4205,9.4391,80011.0
2018-12-31 12:35:00,10.16,10.23,10.16,10.21,136157.0,9.4298,9.4948,9.4298,9.4762,136157.0
2018-12-31 12:40:00,10.21,10.23,10.19,10.22,83209.0,9.4762,9.4948,9.4576,9.4855,83209.0
2018-12-31 12:45:00,10.23,10.24,10.2,10.2,114208.0,9.4948,9.5041,9.4669,9.4669,114208.0
2018-12-31 12:50:00,10.2,10.21,10.17,10.17,94374.0,9.4669,9.4762,9.4391,9.4391,94374.0
2018-12-31 12:55:00,10.18,10.19,10.16,10.18,101522.0,9.4484,9.4576,9.4298,9.4484,101522.0
2018-12-31 13:00:00,10.19,10.19,10.16,10.16,57566.0,9.4576,9.4576,9.4298,9.4298,57566.0
2018-12-31 13:05:00,10.17,10.18,10.16,10.17,43504.0,9.4391,9.4484,9.4298,9.4391,43504.0
2018-12-31 13:10:00,10.18,10.19,10.16,10.16,108803.0,9.4484,9.4576,9.4298,9.4298,108803.0
2018-12-31 13:15:00,10.17,10.19,10.16,10.18,67141.0,9.4391,9.4576,9.4298,9.4484,67141.0
2018-12-31 13:20:00,10.19,10.21,10.17,10.2,145883.0,9.4576,9.4762,9.4391,9.4669,145883.0
2018-12-31 13:25:00,10.2,10.24,10.2,10.24,110581.0,9.4669,9.5041,9.4669,9.5041,110581.0
2018-12-31 13:30:00,10.24,10.24,10.22,10.24,144632.0,9.5041,9.5041,9.4855,9.5041,144632.0
2018-12-31 13:35:00,10.24,10.25,10.22,10.22,149582.0,9.5041,9.5133,9.4855,9.4855,149582.0
2018-12-31 13:40:00,10.22,10.24,10.2,10.21,163539.0,9.4855,9.5041,9.4669,9.4762,163539.0
2018-12-31 13:45:00,10.21,10.21,10.17,10.19,161106.0,9.4762,9.4762,9.4391,9.4576,161106.0
2018-12-31 13:50:00,10.19,10.19,10.16,10.17,96858.0,9.4576,9.4576,9.4298,9.4391,96858.0
2018-12-31 13:55:00,10.17,10.17,10.12,10.13,189154.0,9.4391,9.4391,9.3927,9.402,189154.0
2018-12-31 14:00:00,10.13,10.13,10.09,10.1,227101.0,9.402,9.402,9.3648,9.3741,227101.0
2018-12-31 14:05:00,10.1,10.14,10.1,10.12,185125.0,9.3741,9.4112,9.3741,9.3927,185125.0
2018-12-31 14:10:00,10.12,10.13,10.09,10.1,168185.0,9.3927,9.402,9.3648,9.3741,168185.0
2018-12-31 14:15:00,10.1,10.13,10.09,10.12,205761.0,9.3741,9.402,9.3648,9.3927,205761.0
2018-12-31 14:20:00,10.12,10.13,10.1,10.13,222592.0,9.3927,9.402,9.3741,9.402,222592.0
2018-12-31 14:25:00,10.13,10.13,10.09,10.11,150393.0,9.402,9.402,9.3648,9.3834,150393.0
2018-12-31 14:30:00,10.12,10.12,10.1,10.12,105928.0,9.3927,9.3927,9.3741,9.3927,105928.0
2018-12-31 14:35:00,10.11,10.13,10.1,10.12,148100.0,9.3834,9.402,9.3741,9.3927,148100.0
2018-12-31 14:40:00,10.12,10.17,10.1,10.17,280124.0,9.3927,9.4391,9.3741,9.4391,280124.0
2018-12-31 14:45:00,10.17,10.18,10.16,10.17,127574.0,9.4391,9.4484,9.4298,9.4391,127574.0
2018-12-31 14:50:00,10.17,10.22,10.16,10.19,198248.0,9.4391,9.4855,9.4298,9.4576,198248.0
2018-12-31 14:55:00,10.19,10.19,10.15,10.15,135422.0,9.4576,9.4576,9.4205,9.4205,135422.0
2018-12-31 15:00:00,10.15,10.2,10.15,10.2,114331.0,9.4205,9.4669,9.4205,9.4669,114331.0
2018-12-31 15:05:00,10.19,10.21,10.16,10.18,263065.0,9.4576,9.4762,9.4298,9.4484,263065.0
2018-12-31 15:10:00,10.17,10.2,10.17,10.18,155027.0,9.4391,9.4669,9.4391,9.4484,155027.0
2018-12-31 15:15:00,10.18,10.2,10.16,10.2,128750.0,9.4484,9.4669,9.4298,9.4669,128750.0
2018-12-31 15:20:00,10.2,10.23,10.18,10.19,251365.0,9.4669,9.4948,9.4484,9.4576,251365.0
2018-12-31 15:25:00,10.18,10.23,10.18,10.21,205782.0,9.4484,9.4948,9.4484,9.4762,205782.0
2018-12-31 15:30:00,10.21,10.26,10.2,10.25,270003.0,9.4762,9.5226,9.4669,9.5133,270003.0
2018-12-31 15:35:00,10.24,10.27,10.22,10.27,333641.0,9.5041,9.5319,9.4855,9.5319,333641.0
2018-12-31 15:40:00,10.27,10.3,10.26,10.29,277761.0,9.5319,9.5597,9.5226,9.5505,277761.0
2018-12-31 15:45:00,10.29,10.31,10.26,10.27,352702.0,9.5505,9.569,9.5226,9.5319,352702.0
2018-12-31 15:50:00,10.27,10.28,10.24,10.25,329772.0,9.5319,9.5412,9.5041,9.5133,329772.0
2018-12-31 15:55:00,10.25,10.31,10.23,10.31,1176459.0,9.5133,9.569,9.4948,9.569,1176459.0
2019-01-02 09:30:00,10.01,10.07,9.99,10.01,918611.0,9.2906,9.3463,9.272,9.2906,918611.0
2019-01-02 09:35:00,10.0,10.09,9.93,9.99,362158.0,9.2813,9.3648,9.2163,9.272,362158.0
2019-01-02 09:40:00,9.99,10.03,9.94,10.03,230496.0,9.272,9.3091,9.2256,9.3091,230496.0
2019-01-02 09:45:00,10.03,10.08,10.02,10.04,308927.0,9.3091,9.3556,9.2999,9.3184,308927.0
2019-01-02 09:50:00,10.04,10.07,9.95,10.0,320827.0,9.3184,9.3463,9.2349,9.2813,320827.0
2019-01-02 09:55:00,10.0,10.08,9.99,10.02,250109.0,9.2813,9.3556,9.272,9.2999,250109.0
2019-01-02 10:00:00,10.03,10.09,10.01,10.09,237698.0,9.3091,9.3648,9.2906,9.3648,237698.0
2019-01-02 10:05:00,10.1,10.13,10.05,10.1,361529.0,9.3741,9.402,9.3277,9.3741,361529.0
2019-01-02 10:10:00,10.1,10.16,10.1,10.13,256717.0,9.3741,9.4298,9.3741,9.402,256717.0
2019-01-02 10:15:00,10.13,10.18,10.09,10.17,245751.0,9.402,9.4484,9.3648,9.4391,245751.0
2019-01-02 10:20:00,10.17,10.19,10.15,10.18,134656.0,9.4391,9.4576,9.4205,9.4484,134656.0
2019-01-02 10:25:00,10.19,10.27,10.15,10.23,350401.0,9.4576,9.5319,9.4205,9.4948,350401.0
2019-01-02 10:30:00,10.22,10.23,10.16,10.19,255375.0,9.4855,9.4948,9.4298,9.4576,255375.0
2019-01-02 10:35:00,10.19,10.22,10.18,10.21,202725.0,9.4576,9.4855,9.4484,9.4762,202725.0
2019-01-02 10:40:00,10.21,10.3,10.2,10.29,258985.0,9.4762,9.5597,9.4669,9.5505,258985.0
2019-01-02 10:45:00,10.29,10.33,10.28,10.3,143964.0,9.5505,9.5876,9.5412,9.5597,143964.0
2019-01-02 10:50:00,10.3,10.36,10.28,10.35,169220.0,9.5597,9.6154,9.5412,9.6061,169220.0
2019-01-02 10:55:00,10.34,10.37,10.33,10.36,192081.0,9.5969,9.6247,9.5876,9.6154,192081.0
2019-01-02 11:00:00,10.36,10.37,10.31,10.36,118591.0,9.6154,9.6247,9.569,9.6154,118591.0
2019-01-02 11:05:00,10.36,10.39,10.36,10.37,153613.0,9.6154,9.6433,9.6154,9.6247,153613.0
2019-01-02 11:10:00,10.37,10.42,10.37,10.42,177170.0,9.6247,9.6711,9.6247,9.6711,177170.0
2019-01-02 11:15:00,10.42,10.46,10.38,10.46,195021.0,9.6711,9.7082,9.634,9.7082,195021.0
2019-01-02 11:20:00,10.46,10.48,10.42,10.47,274397.0,9.7082,9.7268,9.6711,9.7175,274397.0
2019-01-02 11:25:00,10.46,10.5,10.43,10.44,222955.0,9.7082,9.7454,9.6804,9.6897,222955.0
2019-01-02 11:30:00,10.44,10.46,10.4,10.43,147169.0,9.6897,9.7082,9.6526,9.6804,147169.0
2019-01-02 11:35:00,10.43,10.44,10.38,10.42,182675.0,9.6804,9.6897,9.634,9.6711,182675.0
2019-01-02 11:40:00,10.42,10.47,10.41,10.43,128097.0,9.6711,9.7175,9.6618,9.6804,128097.0
2019-01-02 11:45:00,10.43,10.44,10.4,10.43,159867.0,9.6804,9.6897,9.6526,9.6804,159867.0
2019-01-02 11:50:00,10.43,10.45,10.4,10.42,185242.0,9.6804,9.699,9.6526,9.6711,185242.0
2019-01-02 11:55:00,10.41,10.46,10.4,10.42,150144.0,9.6618,9.7082,9.6526,9.6711,150144.0
2019-01-02 12:00:00,10.43,10.45,10.41,10.41,89258.0,9.6804,9.699,9.6618,9.6618,89258.0
2019-01-02 12:05:00,10.42,10.46,10.41,10.44,174915.0,9.6711,9.7082,9.6618,9.6897,174915.0
2019-01-02 12:10:00,10.44,10.45,10.42,10.44,94573.0,9.6897,9.699,9.6711,9.6897,94573.0
2019-01-02 12:15:00,10.43,10.44,10.36,10.39,175133.0,9.6804,9.6897,9.6154,9.6433,175133.0
2019-01-02 12:20:00,10.4,10.4,10.34,10.34,154500.0,9.6526,9.6526,9.5969,9.5969,154500.0
2019-01-02 12:25:00,10.34,10.39,10.34,10.38,213035.0,9.5969,9.6433,9.5969,9.634,213035.0
2019-01-02 12:30:00,10.38,10.4,10.35,10.36,112463.0,9.634,9.6526,9.6061,9.6154,112463.0
2019-01-02 12:35:00,10.35,10.42,10.35,10.4,117341.0,9.6061,9.6711,9.6061,9.6526,117341.0
2019-01-02 12:40:00,10.4,10.41,10.39,10.41,92282.0,9.6526,9.6618,9.6433,9.6618,92282.0
2019-01-02 12:45:00,10.4,10.44,10.38,10.39,79718.0,9.6526,9.6897,9.634,9.6433,79718.0
2019-01-02 12:50:00,10.4,10.4,10.37,10.37,85612.0,9.6526,9.6526,9.6247,9.6247,85612.0
2019-01-02 12:55:00,10.37,10.41,10.37,10.38,85196.0,9.6247,9.6618,9.6247,9.634,85196.0
2019-01-02 13:00:00,10.38,10.42,10.37,10.4,108098.0,9.634,9.6711,9.6247,9.6526,108098.0
2019-01-02 13:05:00,10.4,10.45,10.4,10.44,87892.0,9.6526,9.699,9.6526,9.6897,87892.0
2019-01-02 13:10:00,10.43,10.44,10.4,10.4,53465.0,9.6804,9.6897,9.6526,9.6526,53465.0
2019-01-02 13:15:00,10.41,10.41,10.37,10.4,137918.0,9.6618,9.6618,9.6247,9.6526,137918.0
2019-01-02 13:20:00,10.4,10.41,10.37,10.4,93961.0,9.6526,9.6618,9.6247,9.6526,93961.0
2019-01-02 13:25:00,10.39,10.43,10.37,10.42,133904.0,9.6433,9.6804,9.6247,9.6711,133904.0
2019-01-02 13:30:00,10.42,10.46,10.41,10.46,133122.0,9.6711,9.7082,9.6618,9.7082,133122.0
2019-01-02 13:35:00,10.45,10.46,10.41,10.43,252128.0,9.699,9.7082,9.6618,9.6804,252128.0
2019-01-02 13:40:00,10.42,10.46,10.4,10.4,451642.0,9.6711,9.7082,9.6526,9.6526,451642.0
2019-01-02 13:45:00,10.4,10.41,10.37,10.39,175655.0,9.6526,9.6618,9.6247,9.6433,175655.0
2019-01-02 13:50:00,10.38,10.39,10.36,10.37,189281.0,9.634,9.6433,9.6154,9.6247,189281.0
2019-01-02 13:55:00,10.37,10.41,10.36,10.4,93498.0,9.6247,9.6618,9.6154,9.6526,93498.0
2019-01-02 14:00:00,10.4,10.43,10.38,10.43,210782.0,9.6526,9.6804,9.634,9.6804,210782.0
2019-01-02 14:05:00,10.43,10.45,10.42,10.43,187664.0,9.6804,9.699,9.6711,9.6804,187664.0
2019-01-02 14:10:00,10.43,10.43,10.4,10.43,141942.0,9.6804,9.6804,9.6526,9.6804,141942.0
2019-01-02 14:15:00,10.43,10.44,10.41,10.42,288499.0,9.6804,9.6897,9.6618,9.6711,288499.0
2019-01-02 14:20:00,10.41,10.43,10.38,10.43,172524.0,9.6618,9.6804,9.634,9.6804,172524.0
2019-01-02 14:25:00,10.43,10.44,10.39,10.41,86306.0,9.6804,9.6897,9.6433,9.6618,86306.0
2019-01-02 14:30:00,10.41,10.43,10.4,10.41,95210.0,9.6618,9.6804,9.6526,9.6618,95210.0
2019-01-02 14:35:00,10.42,10.42,10.4,10.42,75068.0,9.6711,9.6711,9.6526,9.6711,75068.0
2019-01-02 14:40:00,10.42,10.42,10.38,10.38,273037.0,9.6711,9.6711,9.634,9.634,273037.0
2019-01-02 14:45:00,10.39,10.42,10.38,10.42,166273.0,9.6433,9.6711,9.634,9.6711,166273.0
2019-01-02 14:50:00,10.42,10.45,10.41,10.43,144075.0,9.6711,9.699,9.6618,9.6804,144075.0
2019-01-02 14:55:00,10.43,10.43,10.39,10.4,75804.0,9.6804,9.6804,9.6433,9.6526,75804.0
2019-01-02 15:00:00,10.39,10.42,10.38,10.38,144572.0,9.6433,9.6711,9.634,9.634,144572.0
2019-01-02 15:05:00,10.38,10.39,10.35,10.37,182743.0,9.634,9.6433,9.6061,9.6247,182743.0
2019-01-02 15:10:00,10.37,10.37,10.33,10.34,239192.0,9.6247,9.6247,9.5876,9.5969,239192.0
2019-01-02 15:15:00,10.35,10.38,10.33,10.33,279260.0,9.6061,9.634,9.5876,9.5876,279260.0
2019-01-02 15:20:00,10.34,10.37,10.32,10.34,215486.0,9.5969,9.6247,9.5783,9.5969,215486.0
2019-01-02 15:25:00,10.34,10.35,10.31,10.33,176031.0,9.5969,9.6061,9.569,9.5876,176031.0
2019-01-02 15:30:00,10.33,10.33,10.3,10.3,168424.0,9.5876,9.5876,9.5597,9.5597,168424.0
2019-01-02 15:35:00,10.31,10.34,10.3,10.31,213790.0,9.569,9.5969,9.5597,9.569,213790.0
2019-01-02 15:40:00,10.31,10.33,10.29,10.3,353874.0,9.569,9.5876,9.5505,9.5597,353874.0
2019-01-02 15:45:00,10.3,10.35,10.3,10.35,202314.0,9.5597,9.6061,9.5597,9.6061,202314.0
2019-01-02 15:50:00,10.35,10.37,10.33,10.35,280539.0,9.6061,9.6247,9.5876,9.6061,280539.0
2019-01-02 15:55:00,10.35,10.39,10.35,10.37,937198.0,9.6061,9.6433,9.6061,9.6247,937198.0
2019-01-03 09:30:00,10.27,10.39,10.26,10.37,611799.0,9.5319,9.6433,9.5226,9.6247,611799.0
2019-01-03 09:35:00,10.36,10.38,10.24,10.27,339084.0,9.6154,9.634,9.5041,9.5319,339084.0
2019-01-03 09:40:00,10.27,10.28,10.2,10.24,481562.0,9.5319,9.5412,9.4669,9.5041,481562.0
2019-01-03 09:45:00,10.25,10.25,10.18,10.2,562284.0,9.5133,9.5133,9.4484,9.4669,562284.0
2019-01-03 09:50:00,10.2,10.22,10.16,10.2,358799.0,9.4669,9.4855,9.4298,9.4669,358799.0
2019-01-03 09:55:00,10.2,10.26,10.19,10.24,212572.0,9.4669,9.5226,9.4576,9.5041,212572.0
2019-01-03 10:00:00,10.24,10.24,10.04,10.06,478704.0,9.5041,9.5041,9.3184,9.337,478704.0
2019-01-03 10:05:00,10.05,10.05,9.97,9.99,697810.0,9.3277,9.3277,9.2535,9.272,697810.0
2019-01-03 10:10:00,9.99,9.99,9.93,9.94,500424.0,9.272,9.272,9.2163,9.2256,500424.0
2019-01-03 10:15:00,9.94,10.05,9.93,10.04,247975.0,9.2256,9.3277,9.2163,9.3184,247975.0
2019-01-03 10:20:00,10.04,10.07,10.0,10.05,228186.0,9.3184,9.3463,9.2813,9.3277,228186.0
2019-01-03 10:25:00,10.05,10.05,9.98,9.98,231506.0,9.3277,9.3277,9.2627,9.2627,231506.0
2019-01-03 10:30:00,9.97,9.97,9.91,9.96,272158.0,9.2535,9.2535,9.1978,9.2442,272158.0
2019-01-03 10:35:00,9.96,9.97,9.86,9.86,507104.0,9.2442,9.2535,9.1514,9.1514,507104.0
2019-01-03 10:40:00,9.87,9.89,9.85,9.86,535998.0,9.1606,9.1792,9.1421,9.1514,535998.0
2019-01-03 10:45:00,9.85,9.88,9.83,9.85,373672.0,9.1421,9.1699,9.1235,9.1421,373672.0
2019-01-03 10:50:00,9.84,9.89,9.83,9.86,251125.0,9.1328,9.1792,9.1235,9.1514,251125.0
2019-01-03 10:55:00,9.86,9.89,9.85,9.88,210044.0,9.1514,9.1792,9.1421,9.1699,210044.0
2019-01-03 11:00:00,9.88,9.93,9.88,9.93,273679.0,9.1699,9.2163,9.1699,9.2163,273679.0
2019-01-03 11:05:00,9.93,9.95,9.89,9.9,177597.0,9.2163,9.2349,9.1792,9.1885,177597.0
2019-01-03 11:10:00,9.91,9.97,9.9,9.96,207135.0,9.1978,9.2535,9.1885,9.2442,207135.0
2019-01-03 11:15:00,9.96,10.03,9.95,9.97,552909.0,9.2442,9.3091,9.2349,9.2535,552909.0
2019-01-03 11:20:00,9.97,10.05,9.96,10.0,151227.0,9.2535,9.3277,9.2442,9.2813,151227.0
2019-01-03 11:25:00,10.01,10.05,9.99,10.02,203146.0,9.2906,9.3277,9.272,9.2999,203146.0
2019-01-03 11:30:00,10.02,10.04,10.0,10.02,169957.0,9.2999,9.3184,9.2813,9.2999,169957.0
2019-01-03 11:35:00,10.03,10.09,10.02,10.07,230282.0,9.3091,9.3648,9.2999,9.3463,230282.0
2019-01-03 11:40:00,10.08,10.16,10.07,10.13,527178.0,9.3556,9.4298,9.3463,9.402,527178.0
2019-01-03 11:45:00,10.13,10.15,10.11,10.12,166607.0,9.402,9.4205,9.3834,9.3927,166607.0
2019-01-03 11:50:00,10.11,10.14,10.09,10.13,234052.0,9.3834,9.4112,9.3648,9.402,234052.0
2019-01-03 11:55:00,10.13,10.14,10.11,10.11,113940.0,9.402,9.4112,9.3834,9.3834,113940.0
2019-01-03 12:00:00,10.12,10.15,10.11,10.14,216380.0,9.3927,9.4205,9.3834,9.4112,216380.0
2019-01-03 12:05:00,10.13,10.18,10.13,10.17,277064.0,9.402,9.4484,9.402,9.4391,277064.0
2019-01-03 12:10:00,10.17,10.2,10.16,10.19,176959.0,9.4391,9.4669,9.4298,9.4576,176959.0
2019-01-03 12:15:00,10.19,10.21,10.15,10.16,190720.0,9.4576,9.4762,9.4205,9.4298,190720.0
2019-01-03 12:20:00,10.16,10.2,10.15,10.19,94554.0,9.4298,9.4669,9.4205,9.4576,94554.0
2019-01-03 12:25:00,10.19,10.19,10.15,10.16,126266.0,9.4576,9.4576,9.4205,9.4298,126266.0
2019-01-03 12:30:00,10.16,10.19,10.14,10.17,148248.0,9.4298,9.4576,9.4112,9.4391,148248.0
2019-01-03 12:35:00,10.17,10.17,10.12,10.13,81423.0,9.4391,9.4391,9.3927,9.402,81423.0
2019-01-03 12:40:00,10.13,10.17,10.13,10.15,118878.0,9.402,9.4391,9.402,9.4205,118878.0
2019-01-03 12:45:00,10.16,10.18,10.15,10.16,121261.0,9.4298,9.4484,9.4205,9.4298,121261.0
2019-01-03 12:50:00,10.17,10.22,10.16,10.21,158360.0,9.4391,9.4855,9.4298,9.4762,158360.0
2019-01-03 12:55:00,10.21,10.23,10.19,10.21,77346.0,9.4762,9.4948,9.4576,9.4762,77346.0
2019-01-03 13:00:00,10.21,10.21,10.15,10.16,137001.0,9.4762,9.4762,9.4205,9.4298,137001.0
2019-01-03 13:05:00,10.16,10.17,10.13,10.15,107300.0,9.4298,9.4391,9.402,9.4205,107300.0
2019-01-03 13:10:00,10.15,10.17,10.14,10.17,92815.0,9.4205,9.4391,9.4112,9.4391,92815.0
2019-01-03 13:15:00,10.17,10.17,10.09,10.12,218641.0,9.4391,9.4391,9.3648,9.3927,218641.0
2019-01-03 13:20:00,10.12,10.13,10.1,10.11,103678.0,9.3927,9.402,9.3741,9.3834,103678.0
2019-01-03 13:25:00,10.1,10.12,10.09,10.11,131635.0,9.3741,9.3927,9.3648,9.3834,131635.0
2019-01-03 13:30:00,10.1,10.13,10.1,10.12,93105.0,9.3741,9.402,9.3741,9.3927,93105.0
2019-01-03 13:35:00,10.12,10.13,10.09,10.13,130665.0,9.3927,9.402,9.3648,9.402,130665.0
2019-01-03 13:40:00,10.13,10.17,10.12,10.16,93283.0,9.402,9.4391,9.3927,9.4298,93283.0
2019-01-03 13:45:00,10.16,10.16,10.11,10.11,87682.0,9.4298,9.4298,9.3834,9.3834,87682.0
2019-01-03 13:50:00,10.11,10.14,10.09,10.12,181195.0,9.3834,9.4112,9.3648,9.3927,181195.0
2019-01-03 13:55:00,10.12,10.14,10.11,10.13,129472.0,9.3927,9.4112,9.3834,9.402,129472.0
2019-01-03 14:00:00,10.13,10.14,10.1,10.11,122822.0,9.402,9.4112,9.3741,9.3834,122822.0
2019-01-03 14:05:00,10.1,10.14,10.09,10.13,99923.0,9.3741,9.4112,9.3648,9.402,99923.0
2019-01-03 14:10:00,10.13,10.15,10.11,10.11,149160.0,9.402,9.4205,9.3834,9.3834,149160.0
2019-01-03 14:15:00,10.11,10.12,10.08,10.11,207169.0,9.3834,9.3927,9.3556,9.3834,207169.0
2019-01-03 14:20:00,10.12,10.16,10.11,10.13,171250.0,9.3927,9.4298,9.3834,9.402,171250.0
2019-01-03 14:25:00,10.13,10.17,10.12,10.17,121172.0,9.402,9.4391,9.3927,9.4391,121172.0
2019-01-03 14:30:00,10.17,10.19,10.13,10.15,154986.0,9.4391,9.4576,9.402,9.4205,154986.0
2019-01-03 14:35:00,10.15,10.16,10.12,10.13,94748.0,9.4205,9.4298,9.3927,9.402,94748.0
2019-01-03 14:40:00,10.13,10.14,10.1,10.12,161978.0,9.402,9.4112,9.3741,9.3927,161978.0
2019-01-03 14:45:00,10.12,10.12,10.08,10.09,137332.0,9.3927,9.3927,9.3556,9.3648,137332.0
2019-01-03 14:50:00,10.09,10.11,10.08,10.09,111967.0,9.3648,9.3834,9.3556,9.3648,111967.0
2019-01-03 14:55:00,10.08,10.11,10.05,10.11,249497.0,9.3556,9.3834,9.3277,9.3834,249497.0
2019-01-03 15:00:00,10.11,10.12,10.09,10.11,184940.0,9.3834,9.3927,9.3648,9.3834,184940.0
2019-01-03 15:05:00,10.11,10.12,10.1,10.11,144861.0,9.3834,9.3927,9.3741,9.3834,144861.0
2019-01-03 15:10:00,10.12,10.12,10.07,10.07,142417.0,9.3927,9.3927,9.3463,9.3463,142417.0
2019-01-03 15:15:00,10.07,10.13,10.07,10.12,204755.0,9.3463,9.402,9.3463,9.3927,204755.0
2019-01-03 15:20:00,10.12,10.13,10.09,10.11,218838.0,9.3927,9.402,9.3648,9.3834,218838.0
2019-01-03 15:25:00,10.1,10.11,10.09,10.09,200416.0,9.3741,9.3834,9.3648,9.3648,200416.0
2019-01-03 15:30:00,10.1,10.11,10.08,10.09,288927.0,9.3741,9.3834,9.3556,9.3648,288927.0
2019-01-03 15:35:00,10.09,10.1,10.04,10.04,365864.0,9.3648,9.3741,9.3184,9.3184,365864.0
2019-01-03 15:40:00,10.04,10.08,10.04,10.08,377223.0,9.3184,9.3556,9.3184,9.3556,377223.0
2019-01-03 15:45:00,10.08,10.09,10.07,10.07,448254.0,9.3556,9.3648,9.3463,9.3463,448254.0
2019-01-03 15:50:00,10.07,10.08,10.03,10.06,949159.0,9.3463,9.3556,9.3091,9.337,949159.0
2019-01-03 15:55:00,10.06,10.08,10.04,10.07,1459916.0,9.337,9.3556,9.3184,9.3463,1459916.0
2019-01-04 09:30:00,10.48,10.51,10.33,10.4,864592.0,9.7268,9.7546,9.5876,9.6526,864592.0
2019-01-04 09:35:00,10.41,10.52,10.38,10.44,643769.0,9.6618,9.7639,9.634,9.6897,643769.0
2019-01-04 09:40:00,10.44,10.55,10.37,10.52,305881.0,9.6897,9.7918,9.6247,9.7639,305881.0
2019-01-04 09:45:00,10.52,10.58,10.47,10.58,454828.0,9.7639,9.8196,9.7175,9.8196,454828.0
2019-01-04 09:50:00,10.58,10.63,10.57,10.59,418666.0,9.8196,9.866,9.8103,9.8289,418666.0
2019-01-04 09:55:00,10.58,10.6,10.55,10.55,191479.0,9.8196,9.8382,9.7918,9.7918,191479.0
2019-01-04 10:00:00,10.55,10.61,10.55,10.58,301339.0,9.7918,9.8475,9.7918,9.8196,301339.0
2019-01-04 10:05:00,10.58,10.6,10.55,10.6,192405.0,9.8196,9.8382,9.7918,9.8382,192405.0
2019-01-04 10:10:00,10.59,10.62,10.54,10.54,326208.0,9.8289,9.8567,9.7825,9.7825,326208.0
2019-01-04 10:15:00,10.54,10.56,10.5,10.52,232339.0,9.7825,9.8011,9.7454,9.7639,232339.0
2019-01-04 10:20:00,10.52,10.63,10.48,10.63,1021917.0,9.7639,9.866,9.7268,9.866,1021917.0
2019-01-04 10:25:00,10.63,10.69,10.63,10.67,243732.0,9.866,9.9217,9.866,9.9031,243732.0
2019-01-04 10:30:00,10.67,10.69,10.62,10.66,254958.0,9.9031,9.9217,9.8567,9.8939,254958.0
2019-01-04 10:35:00,10.66,10.73,10.65,10.7,434975.0,9.8939,9.9588,9.8846,9.931,434975.0
2019-01-04 10:40:00,10.7,10.72,10.66,10.66,363294.0,9.931,9.9496,9.8939,9.8939,363294.0
2019-01-04 10:45:00,10.66,10.74,10.66,10.73,321497.0,9.8939,9.9681,9.8939,9.9588,321497.0
2019-01-04 10:50:00,10.73,10.8,10.73,10.77,252366.0,9.9588,10.0238,9.9588,9.996,252366.0
2019-01-04 10:55:00,10.77,10.81,10.76,10.79,177381.0,9.996,10.0331,9.9867,10.0145,177381.0
2019-01-04 11:00:00,10.79,10.8,10.73,10.78,232590.0,10.0145,10.0238,9.9588,10.0052,232590.0
2019-01-04 11:05:00,10.77,10.78,10.74,10.76,160276.0,9.996,10.0052,9.9681,9.9867,160276.0
2019-01-04 11:10:00,10.76,10.81,10.74,10.75,233411.0,9.9867,10.0331,9.9681,9.9774,233411.0
2019-01-04 11:15:00,10.74,10.75,10.69,10.71,179986.0,9.9681,9.9774,9.9217,9.9403,179986.0
2019-01-04 11:20:00,10.72,10.73,10.66,10.68,248479.0,9.9496,9.9588,9.8939,9.9124,248479.0
2019-01-04 11:25:00,10.68,10.7,10.67,10.69,252571.0,9.9124,9.931,9.9031,9.9217,252571.0
2019-01-04 11:30:00,10.69,10.71,10.68,10.7,207557.0,9.9217,9.9403,9.9124,9.931,207557.0
2019-01-04 11:35:00,10.71,10.71,10.67,10.69,192680.0,9.9403,9.9403,9.9031,9.9217,192680.0
2019-01-04 11:40:00,10.69,10.72,10.68,10.71,228593.0,9.9217,9.9496,9.9124,9.9403,228593.0
2019-01-04 11:45:00,10.72,10.74,10.71,10.72,299601.0,9.9496,9.9681,9.9403,9.9496,299601.0
2019-01-04 11:50:00,10.72,10.75,10.71,10.75,391139.0,9.9496,9.9774,9.9403,9.9774,391139.0
2019-01-04 11:55:00,10.75,10.77,10.71,10.76,246596.0,9.9774,9.996,9.9403,9.9867,246596.0
2019-01-04 12:00:00,10.77,10.79,10.76,10.77,219725.0,9.996,10.0145,9.9867,9.996,219725.0
2019-01-04 12:05:00,10.78,10.79,10.77,10.78,323637.0,10.0052,10.0145,9.996,10.0052,323637.0
2019-01-04 12:10:00,10.79,10.89,10.78,10.88,916915.0,10.0145,10.1073,10.0052,10.0981,916915.0
2019-01-04 12:15:00,10.88,10.92,10.86,10.89,447370.0,10.0981,10.1352,10.0795,10.1073,447370.0
2019-01-04 12:20:00,10.9,10.91,10.84,10.85,235595.0,10.1166,10.1259,10.0609,10.0702,235595.0
2019-01-04 12:25:00,10.85,10.89,10.84,10.88,221736.0,10.0702,10.1073,10.0609,10.0981,221736.0
2019-01-04 12:30:00,10.88,10.89,10.85,10.88,181630.0,10.0981,10.1073,10.0702,10.0981,181630.0
2019-01-04 12:35:00,10.88,10.91,10.88,10.9,174003.0,10.0981,10.1259,10.0981,10.1166,174003.0
2019-01-04 12:40:00,10.91,10.93,10.9,10.92,121631.0,10.1259,10.1445,10.1166,10.1352,121631.0
2019-01-04 12:45:00,10.91,10.93,10.9,10.93,108137.0,10.1259,10.1445,10.1166,10.1445,108137.0
2019-01-04 12:50:00,10.93,10.93,10.89,10.91,219391.0,10.1445,10.1445,10.1073,10.1259,219391.0
2019-01-04 12:55:00,10.91,10.91,10.86,10.87,137464.0,10.1259,10.1259,10.0795,10.0888,137464.0
2019-01-04 13:00:00,10.86,10.88,10.86,10.88,141744.0,10.0795,10.0981,10.0795,10.0981,141744.0
2019-01-04 13:05:00,10.88,10.9,10.87,10.9,121401.0,10.0981,10.1166,10.0888,10.1166,121401.0
2019-01-04 13:10:00,10.9,10.91,10.89,10.9,143644.0,10.1166,10.1259,10.1073,10.1166,143644.0
2019-01-04 13:15:00,10.9,10.91,10.89,10.9,105560.0,10.1166,10.1259,10.1073,10.1166,105560.0
2019-01-04 13:20:00,10.9,10.91,10.88,10.88,95401.0,10.1166,10.1259,10.0981,10.0981,95401.0
2019-01-04 13:25:00,10.88,10.89,10.87,10.89,96674.0,10.0981,10.1073,10.0888,10.1073,96674.0
2019-01-04 13:30:00,10.89,10.9,10.87,10.89,118820.0,10.1073,10.1166,10.0888,10.1073,118820.0
2019-01-04 13:35:00,10.88,10.89,10.86,10.87,210893.0,10.0981,10.1073,10.0795,10.0888,210893.0
2019-01-04 13:40:00,10.87,10.87,10.83,10.84,216895.0,10.0888,10.0888,10.0516,10.0609,216895.0
2019-01-04 13:45:00,10.84,10.85,10.8,10.81,153875.0,10.0609,10.0702,10.0238,10.0331,153875.0
2019-01-04 13:50:00,10.81,10.83,10.8,10.83,121528.0,10.0331,10.0516,10.0238,10.0516,121528.0
2019-01-04 13:55:00,10.83,10.84,10.81,10.83,109046.0,10.0516,10.0609,10.0331,10.0516,109046.0
2019-01-04 14:00:00,10.83,10.84,10.81,10.82,112032.0,10.0516,10.0609,10.0331,10.0424,112032.0
2019-01-04 14:05:00,10.82,10.82,10.79,10.79,161986.0,10.0424,10.0424,10.0145,10.0145,161986.0
2019-01-04 14:10:00,10.8,10.81,10.79,10.81,140634.0,10.0238,10.0331,10.0145,10.0331,140634.0
2019-01-04 14:15:00,10.8,10.82,10.8,10.81,154782.0,10.0238,10.0424,10.0238,10.0331,154782.0
2019-01-04 14:20:00,10.81,10.88,10.81,10.88,141078.0,10.0331,10.0981,10.0331,10.0981,141078.0
2019-01-04 14:25:00,10.88,10.89,10.86,10.88,190297.0,10.0981,10.1073,10.0795,10.0981,190297.0
2019-01-04 14:30:00,10.88,10.89,10.87,10.89,94464.0,10.0981,10.1073,10.0888,10.1073,94464.0
2019-01-04 14:35:00,10.89,10.91,10.88,10.9,257809.0,10.1073,10.1259,10.0981,10.1166,257809.0
2019-01-04 14:40:00,10.9,10.91,10.88,10.9,141689.0,10.1166,10.1259,10.0981,10.1166,141689.0
2019-01-04 14:45:00,10.9,10.9,10.83,10.84,164974.0,10.1166,10.1166,10.0516,10.0609,164974.0
2019-01-04 14:50:00,10.85,10.86,10.82,10.84,146584.0,10.0702,10.0795,10.0424,10.0609,146584.0
2019-01-04 14:55:00,10.84,10.85,10.82,10.83,174839.0,10.0609,10.0702,10.0424,10.0516,174839.0
2019-01-04 15:00:00,10.83,10.86,10.82,10.86,122528.0,10.0516,10.0795,10.0424,10.0795,122528.0
2019-01-04 15:05:00,10.85,10.87,10.85,10.86,176850.0,10.0702,10.0888,10.0702,10.0795,176850.0
2019-01-04 15:10:00,10.86,10.88,10.85,10.88,132488.0,10.0795,10.0981,10.0702,10.0981,132488.0
2019-01-04 15:15:00,10.88,10.9,10.87,10.88,233089.0,10.0981,10.1166,10.0888,10.0981,233089.0
2019-01-04 15:20:00,10.88,10.89,10.84,10.84,255335.0,10.0981,10.1073,10.0609,10.0609,255335.0
2019-01-04 15:25:00,10.84,10.85,10.83,10.85,283410.0,10.0609,10.0702,10.0516,10.0702,283410.0
2019-01-04 15:30:00,10.85,10.86,10.84,10.86,187620.0,10.0702,10.0795,10.0609,10.0795,187620.0
2019-01-04 15:35:00,10.86,10.87,10.84,10.85,468453.0,10.0795,10.0888,10.0609,10.0702,468453.0
2019-01-04 15:40:00,10.85,10.87,10.84,10.87,389457.0,10.0702,10.0888,10.0609,10.0888,389457.0
2019-01-04 15:45:00,10.87,10.88,10.86,10.88,511838.0,10.0888,10.0981,10.0795,10.0981,511838.0
2019-01-04 15:50:00,10.88,10.88,10.85,10.86,549803.0,10.0981,10.0981,10.0702,10.0795,549803.0
2019-01-04 15:55:00,10.86,10.86,10.81,10.81,1629207.0,10.0795,10.0795,10.0331,10.0331,1629207.0
2019-01-07 09:30:00,10.96,11.06,10.89,10.91,505852.0,10.1723,10.2651,10.1073,10.1259,505852.0
2019-01-07 09:35:00,10.92,10.94,10.81,10.91,506062.0,10.1352,10.1537,10.0331,10.1259,506062.0
2019-01-07 09:40:00,10.91,11.02,10.91,10.97,203961.0,10.1259,10.228,10.1259,10.1816,203961.0
2019-01-07 09:45:00,10.97,11.02,10.93,10.97,244356.0,10.1816,10.228,10.1445,10.1816,244356.0
2019-01-07 09:50:00,10.97,10.98,10.91,10.92,186586.0,10.1816,10.1909,10.1259,10.1352,186586.0
2019-01-07 09:55:00,10.92,11.01,10.91,11.01,152479.0,10.1352,10.2187,10.1259,10.2187,152479.0
2019-01-07 10:00:00,11.01,11.07,10.98,11.04,251469.0,10.2187,10.2744,10.1909,10.2466,251469.0
2019-01-07 10:05:00,11.04,11.09,11.0,11.07,313587.0,10.2466,10.293,10.2094,10.2744,313587.0
2019-01-07 10:10:00,11.07,11.08,10.98,10.99,191491.0,10.2744,10.2837,10.1909,10.2001,191491.0
2019-01-07 10:15:00,10.99,11.04,10.98,11.03,160348.0,10.2001,10.2466,10.1909,10.2373,160348.0
2019-01-07 10:20:00,11.03,11.05,10.98,11.04,123721.0,10.2373,10.2558,10.1909,10.2466,123721.0
2019-01-07 10:25:00,11.04,11.08,11.01,11.02,168102.0,10.2466,10.2837,10.2187,10.228,168102.0
2019-01-07 10:30:00,11.02,11.09,11.0,11.09,105464.0,10.228,10.293,10.2094,10.293,105464.0
2019-01-07 10:35:00,11.09,11.1,11.01,11.03,196907.0,10.293,10.3022,10.2187,10.2373,196907.0
2019-01-07 10:40:00,11.03,11.07,11.01,11.04,198382.0,10.2373,10.2744,10.2187,10.2466,198382.0
2019-01-07 10:45:00,11.04,11.05,11.02,11.04,123545.0,10.2466,10.2558,10.228,10.2466,123545.0
2019-01-07 10:50:00,11.04,11.11,11.04,11.08,231258.0,10.2466,10.3115,10.2466,10.2837,231258.0
2019-01-07 10:55:00,11.07,11.11,11.04,11.1,180851.0,10.2744,10.3115,10.2466,10.3022,180851.0
2019-01-07 11:00:00,11.1,11.14,11.08,11.13,162851.0,10.3022,10.3394,10.2837,10.3301,162851.0
2019-01-07 11:05:00,11.13,11.14,11.09,11.1,139070.0,10.3301,10.3394,10.293,10.3022,139070.0
2019-01-07 11:10:00,11.1,11.15,11.09,11.13,291324.0,10.3022,10.3486,10.293,10.3301,291324.0
2019-01-07 11:15:00,11.13,11.17,11.12,11.17,196625.0,10.3301,10.3672,10.3208,10.3672,196625.0
2019-01-07 11:20:00,11.17,11.19,11.14,11.15,211961.0,10.3672,10.3858,10.3394,10.3486,211961.0
2019-01-07 11:25:00,11.15,11.16,11.12,11.14,229926.0,10.3486,10.3579,10.3208,10.3394,229926.0
2019-01-07 11:30:00,11.15,11.15,11.11,11.12,169351.0,10.3486,10.3486,10.3115,10.3208,169351.0
2019-01-07 11:35:00,11.12,11.17,11.12,11.13,403797.0,10.3208,10.3672,10.3208,10.3301,403797.0
2019-01-07 11:40:00,11.13,11.13,11.1,11.13,213787.0,10.3301,10.3301,10.3022,10.3301,213787.0
2019-01-07 11:45:00,11.12,11.16,11.11,11.15,283482.0,10.3208,10.3579,10.3115,10.3486,283482.0
2019-01-07 11:50:00,11.15,11.15,11.11,11.15,190813.0,10.3486,10.3486,10.3115,10.3486,190813.0
2019-01-07 11:55:00,11.15,11.18,11.14,11.18,191292.0,10.3486,10.3765,10.3394,10.3765,191292.0
2019-01-07 12:00:00,11.18,11.21,11.16,11.17,301818.0,10.3765,10.4043,10.3579,10.3672,301818.0
2019-01-07 12:05:00,11.17,11.19,11.13,11.15,180332.0,10.3672,10.3858,10.3301,10.3486,180332.0
2019-01-07 12:10:00,11.15,11.16,11.13,11.16,138371.0,10.3486,10.3579,10.3301,10.3579,138371.0
2019-01-07 12:15:00,11.16,11.18,11.14,11.15,206336.0,10.3579,10.3765,10.3394,10.3486,206336.0
2019-01-07 12:20:00,11.15,11.17,11.14,11.15,111542.0,10.3486,10.3672,10.3394,10.3486,111542.0
2019-01-07 12:25:00,11.16,11.18,11.14,11.18,130815.0,10.3579,10.3765,10.3394,10.3765,130815.0
2019-01-07 12:30:00,11.18,11.21,11.16,11.21,85801.0,10.3765,10.4043,10.3579,10.4043,85801.0
2019-01-07 12:35:00,11.21,11.21,11.18,11.21,113608.0,10.4043,10.4043,10.3765,10.4043,113608.0
2019-01-07 12:40:00,11.21,11.22,11.19,11.2,195784.0,10.4043,10.4136,10.3858,10.3951,195784.0
2019-01-07 12:45:00,11.2,11.22,11.19,11.2,97076.0,10.3951,10.4136,10.3858,10.3951,97076.0
2019-01-07 12:50:00,11.21,11.22,11.17,11.22,115988.0,10.4043,10.4136,10.3672,10.4136,115988.0
2019-01-07 12:55:00,11.21,11.22,11.17,11.17,153672.0,10.4043,10.4136,10.3672,10.3672,153672.0
2019-01-07 13:00:00,11.17,11.2,11.15,11.17,167631.0,10.3672,10.3951,10.3486,10.3672,167631.0
2019-01-07 13:05:00,11.18,11.18,11.15,11.17,134153.0,10.3765,10.3765,10.3486,10.3672,134153.0
2019-01-07 13:10:00,11.17,11.19,11.16,11.18,57992.0,10.3672,10.3858,10.3579,10.3765,57992.0
2019-01-07 13:15:00,11.18,11.21,11.17,11.2,117996.0,10.3765,10.4043,10.3672,10.3951,117996.0
2019-01-07 13:20:00,11.19,11.21,11.17,11.17,174378.0,10.3858,10.4043,10.3672,10.3672,174378.0
2019-01-07 13:25:00,11.18,11.19,11.15,11.16,142192.0,10.3765,10.3858,10.3486,10.3579,142192.0
2019-01-07 13:30:00,11.17,11.2,11.16,11.2,144477.0,10.3672,10.3951,10.3579,10.3951,144477.0
2019-01-07 13:35:00,11.2,11.21,11.19,11.2,94974.0,10.3951,10.4043,10.3858,10.3951,94974.0
2019-01-07 13:40:00,11.2,11.2,11.17,11.18,72401.0,10.3951,10.3951,10.3672,10.3765,72401.0
2019-01-07 13:45:00,11.18,11.18,11.1,11.1,258504.0,10.3765,10.3765,10.3022,10.3022,258504.0
2019-01-07 13:50:00,11.1,11.1,11.06,11.08,205687.0,10.3022,10.3022,10.2651,10.2837,205687.0
2019-01-07 13:55:00,11.09,11.09,11.04,11.06,96569.0,10.293,10.293,10.2466,10.2651,96569.0
2019-01-07 14:00:00,11.05,11.1,11.05,11.08,112632.0,10.2558,10.3022,10.2558,10.2837,112632.0
2019-01-07 14:05:00,11.09,11.1,11.06,11.09,135547.0,10.293,10.3022,10.2651,10.293,135547.0
2019-01-07 14:10:00,11.08,11.09,11.06,11.08,190364.0,10.2837,10.293,10.2651,10.2837,190364.0
2019-01-07 14:15:00,11.08,11.09,11.04,11.05,174688.0,10.2837,10.293,10.2466,10.2558,174688.0
2019-01-07 14:20:00,11.05,11.11,11.04,11.07,201939.0,10.2558,10.3115,10.2466,10.2744,201939.0
2019-01-07 14:25:00,11.07,11.09,11.03,11.04,186827.0,10.2744,10.293,10.2373,10.2466,186827.0
2019-01-07 14:30:00,11.04,11.04,11.0,11.03,156088.0,10.2466,10.2466,10.2094,10.2373,156088.0
2019-01-07 14:35:00,11.03,11.04,11.01,11.03,143126.0,10.2373,10.2466,10.2187,10.2373,143126.0
2019-01-07 14:40:00,11.03,11.06,11.02,11.04,258459.0,10.2373,10.2651,10.228,10.2466,258459.0
2019-01-07 14:45:00,11.04,11.05,11.0,11.03,145455.0,10.2466,10.2558,10.2094,10.2373,145455.0
2019-01-07 14:50:00,11.03,11.03,10.98,10.99,145548.0,10.2373,10.2373,10.1909,10.2001,145548.0
2019-01-07 14:55:00,10.98,10.99,10.95,10.97,150423.0,10.1909,10.2001,10.163,10.1816,150423.0
2019-01-07 15:00:00,10.97,11.02,10.97,11.01,175100.0,10.1816,10.228,10.1816,10.2187,175100.0
2019-01-07 15:05:00,11.0,11.03,10.99,11.01,97083.0,10.2094,10.2373,10.2001,10.2187,97083.0
2019-01-07 15:10:00,11.01,11.03,11.0,11.02,137243.0,10.2187,10.2373,10.2094,10.228,137243.0
2019-01-07 15:15:00,11.02,11.04,11.0,11.03,163747.0,10.228,10.2466,10.2094,10.2373,163747.0
2019-01-07 15:20:00,11.03,11.03,11.01,11.01,91949.0,10.2373,10.2373,10.2187,10.2187,91949.0
2019-01-07 15:25:00,11.02,11.02,11.0,11.01,201970.0,10.228,10.228,10.2094,10.2187,201970.0
2019-01-07 15:30:00,11.01,11.02,10.98,10.99,246309.0,10.2187,10.228,10.1909,10.2001,246309.0
2019-01-07 15:35:00,11.0,11.02,10.98,10.99,259762.0,10.2094,10.228,10.1909,10.2001,259762.0
2019-01-07 15:40:00,10.99,11.0,10.98,11.0,166170.0,10.2001,10.2094,10.1909,10.2094,166170.0
2019-01-07 15:45:00,11.0,11.02,10.98,11.02,335463.0,10.2094,10.228,10.1909,10.228,335463.0
2019-01-07 15:50:00,11.02,11.03,11.0,11.01,401363.0,10.228,10.2373,10.2094,10.2187,401363.0
2019-01-07 15:55:00,11.01,11.02,10.99,11.0,636870.0,10.2187,10.228,10.2001,10.2094,636870.0
2019-01-08 09:30:00,11.15,11.18,11.05,11.08,791211.0,10.3486,10.3765,10.2558,10.2837,791211.0
2019-01-08 09:35:00,11.09,11.14,11.02,11.04,711220.0,10.293,10.3394,10.228,10.2466,711220.0
2019-01-08 09:40:00,11.03,11.12,10.98,11.08,623984.0,10.2373,10.3208,10.1909,10.2837,623984.0
2019-01-08 09:45:00,11.08,11.21,11.04,11.21,390734.0,10.2837,10.4043,10.2466,10.4043,390734.0
2019-01-08 09:50:00,11.21,11.24,11.13,11.15,369144.0,10.4043,10.4322,10.3301,10.3486,369144.0
2019-01-08 09:55:00,11.16,11.19,11.12,11.18,234307.0,10.3579,10.3858,10.3208,10.3765,234307.0
2019-01-08 10:00:00,11.19,11.27,11.18,11.26,343500.0,10.3858,10.46,10.3765,10.4507,343500.0
2019-01-08 10:05:00,11.26,11.27,11.23,11.23,149253.0,10.4507,10.46,10.4229,10.4229,149253.0
2019-01-08 10:10:00,11.23,11.24,11.16,11.17,263943.0,10.4229,10.4322,10.3579,10.3672,263943.0
2019-01-08 10:15:00,11.16,11.16,11.09,11.15,550106.0,10.3579,10.3579,10.293,10.3486,550106.0
2019-01-08 10:20:00,11.15,11.16,11.11,11.13,407430.0,10.3486,10.3579,10.3115,10.3301,407430.0
2019-01-08 10:25:00,11.14,11.22,11.13,11.17,357542.0,10.3394,10.4136,10.3301,10.3672,357542.0
2019-01-08 10:30:00,11.17,11.18,11.12,11.14,468919.0,10.3672,10.3765,10.3208,10.3394,468919.0
2019-01-08 10:35:00,11.15,11.17,11.12,11.17,235270.0,10.3486,10.3672,10.3208,10.3672,235270.0
2019-01-08 10:40:00,11.17,11.17,11.12,11.14,293315.0,10.3672,10.3672,10.3208,10.3394,293315.0
2019-01-08 10:45:00,11.14,11.15,11.09,11.1,484799.0,10.3394,10.3486,10.293,10.3022,484799.0
2019-01-08 10:50:00,11.11,11.14,11.07,11.1,424259.0,10.3115,10.3394,10.2744,10.3022,424259.0
2019-01-08 10:55:00,11.1,11.12,11.08,11.08,240091.0,10.3022,10.3208,10.2837,10.2837,240091.0
2019-01-08 11:00:00,11.08,11.16,11.08,11.16,703603.0,10.2837,10.3579,10.2837,10.3579,703603.0
2019-01-08 11:05:00,11.16,11.17,11.11,11.12,317479.0,10.3579,10.3672,10.3115,10.3208,317479.0
2019-01-08 11:10:00,11.12,11.13,11.09,11.12,229062.0,10.3208,10.3301,10.293,10.3208,229062.0
2019-01-08 11:15:00,11.11,11.15,11.1,11.14,133027.0,10.3115,10.3486,10.3022,10.3394,133027.0
2019-01-08 11:20:00,11.14,11.14,11.11,11.11,141612.0,10.3394,10.3394,10.3115,10.3115,141612.0
2019-01-08 11:25:00,11.11,11.13,11.11,11.11,113405.0,10.3115,10.3301,10.3115,10.3115,113405.0
2019-01-08 11:30:00,11.11,11.11,11.06,11.07,227729.0,10.3115,10.3115,10.2651,10.2744,227729.0
2019-01-08 11:35:00,11.06,11.09,11.05,11.09,129749.0,10.2651,10.293,10.2558,10.293,129749.0
2019-01-08 11:40:00,11.09,11.13,11.07,11.13,211937.0,10.293,10.3301,10.2744,10.3301,211937.0
2019-01-08 11:45:00,11.13,11.13,11.09,11.13,128687.0,10.3301,10.3301,10.293,10.3301,128687.0
2019-01-08 11:50:00,11.12,11.12,11.08,11.1,68277.0,10.3208,10.3208,10.2837,10.3022,68277.0
2019-01-08 11:55:00,11.1,11.14,11.1,11.13,103676.0,10.3022,10.3394,10.3022,10.3301,103676.0
2019-01-08 12:00:00,11.14,11.17,11.13,11.16,177318.0,10.3394,10.3672,10.3301,10.3579,177318.0
2019-01-08 12:05:00,11.15,11.21,11.15,11.21,240295.0,10.3486,10.4043,10.3486,10.4043,240295.0
2019-01-08 12:10:00,11.2,11.22,11.19,11.21,111080.0,10.3951,10.4136,10.3858,10.4043,111080.0
2019-01-08 12:15:00,11.21,11.24,11.19,11.22,122118.0,10.4043,10.4322,10.3858,10.4136,122118.0
2019-01-08 12:20:00,11.22,11.25,11.21,11.25,132250.0,10.4136,10.4415,10.4043,10.4415,132250.0
2019-01-08 12:25:00,11.25,11.26,11.22,11.23,222685.0,10.4415,10.4507,10.4136,10.4229,222685.0
2019-01-08 12:30:00,11.23,11.23,11.19,11.2,167978.0,10.4229,10.4229,10.3858,10.3951,167978.0
2019-01-08 12:35:00,11.2,11.23,11.17,11.2,261941.0,10.3951,10.4229,10.3672,10.3951,261941.0
2019-01-08 12:40:00,11.19,11.2,11.18,11.19,100540.0,10.3858,10.3951,10.3765,10.3858,100540.0
2019-01-08 12:45:00,11.19,11.22,11.15,11.16,478037.0,10.3858,10.4136,10.3486,10.3579,478037.0
2019-01-08 12:50:00,11.16,11.16,11.11,11.12,227128.0,10.3579,10.3579,10.3115,10.3208,227128.0
2019-01-08 12:55:00,11.11,11.16,11.1,11.15,137942.0,10.3115,10.3579,10.3022,10.3486,137942.0
2019-01-08 13:00:00,11.15,11.17,11.14,11.15,123437.0,10.3486,10.3672,10.3394,10.3486,123437.0
2019-01-08 13:05:00,11.15,11.17,11.15,11.17,110640.0,10.3486,10.3672,10.3486,10.3672,110640.0
2019-01-08 13:10:00,11.17,11.17,11.15,11.16,108755.0,10.3672,10.3672,10.3486,10.3579,108755.0
2019-01-08 13:15:00,11.16,11.18,11.16,11.18,139675.0,10.3579,10.3765,10.3579,10.3765,139675.0
2019-01-08 13:20:00,11.18,11.19,11.16,11.18,64614.0,10.3765,10.3858,10.3579,10.3765,64614.0
2019-01-08 13:25:00,11.18,11.19,11.17,11.18,93421.0,10.3765,10.3858,10.3672,10.3765,93421.0
2019-01-08 13:30:00,11.17,11.2,11.17,11.19,84359.0,10.3672,10.3951,10.3672,10.3858,84359.0
2019-01-08 13:35:00,11.19,11.19,11.18,11.19,76871.0,10.3858,10.3858,10.3765,10.3858,76871.0
2019-01-08 13:40:00,11.19,11.19,11.17,11.19,135024.0,10.3858,10.3858,10.3672,10.3858,135024.0
2019-01-08 13:45:00,11.19,11.19,11.15,11.17,97476.0,10.3858,10.3858,10.3486,10.3672,97476.0
2019-01-08 13:50:00,11.17,11.19,11.16,11.18,124848.0,10.3672,10.3858,10.3579,10.3765,124848.0
2019-01-08 13:55:00,11.18,11.19,11.15,11.16,116158.0,10.3765,10.3858,10.3486,10.3579,116158.0
2019-01-08 14:00:00,11.15,11.19,11.15,11.18,113836.0,10.3486,10.3858,10.3486,10.3765,113836.0
2019-01-08 14:05:00,11.18,11.19,11.17,11.18,171638.0,10.3765,10.3858,10.3672,10.3765,171638.0
2019-01-08 14:10:00,11.18,11.18,11.16,11.18,163129.0,10.3765,10.3765,10.3579,10.3765,163129.0
2019-01-08 14:15:00,11.18,11.21,11.17,11.2,248194.0,10.3765,10.4043,10.3672,10.3951,248194.0
2019-01-08 14:20:00,11.2,11.2,11.18,11.18,120138.0,10.3951,10.3951,10.3765,10.3765,120138.0
2019-01-08 14:25:00,11.18,11.21,11.18,11.2,104153.0,10.3765,10.4043,10.3765,10.3951,104153.0
2019-01-08 14:30:00,11.2,11.21,11.19,11.19,74969.0,10.3951,10.4043,10.3858,10.3858,74969.0
2019-01-08 14:35:00,11.19,11.21,11.17,11.19,623300.0,10.3858,10.4043,10.3672,10.3858,623300.0
2019-01-08 14:40:00,11.19,11.19,11.17,11.19,88050.0,10.3858,10.3858,10.3672,10.3858,88050.0
2019-01-08 14:45:00,11.19,11.21,11.17,11.2,305216.0,10.3858,10.4043,10.3672,10.3951,305216.0
2019-01-08 14:50:00,11.2,11.2,11.17,11.2,187374.0,10.3951,10.3951,10.3672,10.3951,187374.0
2019-01-08 14:55:00,11.2,11.2,11.18,11.18,53793.0,10.3951,10.3951,10.3765,10.3765,53793.0
2019-01-08 15:00:00,11.18,11.2,11.17,11.19,157453.0,10.3765,10.3951,10.3672,10.3858,157453.0
2019-01-08 15:05:00,11.19,11.19,11.17,11.18,676588.0,10.3858,10.3858,10.3672,10.3765,676588.0
2019-01-08 15:10:00,11.18,11.21,11.17,11.2,141326.0,10.3765,10.4043,10.3672,10.3951,141326.0
2019-01-08 15:15:00,11.2,11.23,11.19,11.23,159748.0,10.3951,10.4229,10.3858,10.4229,159748.0
2019-01-08 15:20:00,11.23,11.24,11.22,11.23,235006.0,10.4229,10.4322,10.4136,10.4229,235006.0
2019-01-08 15:25:00,11.24,11.25,11.21,11.25,453744.0,10.4322,10.4415,10.4043,10.4415,453744.0
2019-01-08 15:30:00,11.25,11.26,11.24,11.25,293784.0,10.4415,10.4507,10.4322,10.4415,293784.0
2019-01-08 15:35:00,11.25,11.26,11.24,11.25,309240.0,10.4415,10.4507,10.4322,10.4415,309240.0
2019-01-08 15:40:00,11.25,11.25,11.22,11.25,458793.0,10.4415,10.4415,10.4136,10.4415,458793.0
2019-01-08 15:45:00,11.24,11.26,11.2,11.21,350684.0,10.4322,10.4507,10.3951,10.4043,350684.0
2019-01-08 15:50:00,11.21,11.22,11.2,11.21,380941.0,10.4043,10.4136,10.3951,10.4043,380941.0
2019-01-08 15:55:00,11.21,11.23,11.2,11.21,834503.0,10.4043,10.4229,10.3951,10.4043,834503.0
2019-01-09 09:30:00,11.34,11.38,11.18,11.28,603922.0,10.525,10.5621,10.3765,10.4693,603922.0
2019-01-09 09:35:00,11.27,11.35,11.24,11.32,208400.0,10.46,10.5343,10.4322,10.5064,208400.0
2019-01-09 09:40:00,11.32,11.41,11.29,11.41,311310.0,10.5064,10.59,10.4786,10.59,311310.0
2019-01-09 09:45:00,11.41,11.44,11.37,11.39,165395.0,10.59,10.6178,10.5528,10.5714,165395.0
2019-01-09 09:50:00,11.4,11.45,11.38,11.39,177996.0,10.5807,10.6271,10.5621,10.5714,177996.0
2019-01-09 09:55:00,11.4,11.43,11.36,11.42,231555.0,10.5807,10.6085,10.5436,10.5992,231555.0
2019-01-09 10:00:00,11.42,11.48,11.41,11.47,369266.0,10.5992,10.6549,10.59,10.6457,369266.0
2019-01-09 10:05:00,11.47,11.49,11.44,11.46,645174.0,10.6457,10.6642,10.6178,10.6364,645174.0
2019-01-09 10:10:00,11.46,11.49,11.46,11.49,248011.0,10.6364,10.6642,10.6364,10.6642,248011.0
2019-01-09 10:15:00,11.48,11.49,11.46,11.46,289723.0,10.6549,10.6642,10.6364,10.6364,289723.0
2019-01-09 10:20:00,11.46,11.52,11.46,11.52,352596.0,10.6364,10.6921,10.6364,10.6921,352596.0
2019-01-09 10:25:00,11.52,11.55,11.51,11.53,277414.0,10.6921,10.7199,10.6828,10.7013,277414.0
2019-01-09 10:30:00,11.52,11.53,11.41,11.44,419800.0,10.6921,10.7013,10.59,10.6178,419800.0
2019-01-09 10:35:00,11.44,11.49,11.43,11.47,277370.0,10.6178,10.6642,10.6085,10.6457,277370.0
2019-01-09 10:40:00,11.46,11.51,11.46,11.49,330223.0,10.6364,10.6828,10.6364,10.6642,330223.0
2019-01-09 10:45:00,11.48,11.48,11.45,11.46,236440.0,10.6549,10.6549,10.6271,10.6364,236440.0
2019-01-09 10:50:00,11.46,11.49,11.46,11.47,174972.0,10.6364,10.6642,10.6364,10.6457,174972.0
2019-01-09 10:55:00,11.48,11.48,11.4,11.42,326671.0,10.6549,10.6549,10.5807,10.5992,326671.0
2019-01-09 11:00:00,11.42,11.45,11.41,11.44,243398.0,10.5992,10.6271,10.59,10.6178,243398.0
2019-01-09 11:05:00,11.44,11.49,11.44,11.47,249438.0,10.6178,10.6642,10.6178,10.6457,249438.0
2019-01-09 11:10:00,11.48,11.52,11.46,11.49,217841.0,10.6549,10.6921,10.6364,10.6642,217841.0
2019-01-09 11:15:00,11.49,11.5,11.46,11.48,121289.0,10.6642,10.6735,10.6364,10.6549,121289.0
2019-01-09 11:20:00,11.48,11.53,11.46,11.52,169506.0,10.6549,10.7013,10.6364,10.6921,169506.0
2019-01-09 11:25:00,11.52,11.52,11.47,11.5,138017.0,10.6921,10.6921,10.6457,10.6735,138017.0
2019-01-09 11:30:00,11.49,11.49,11.45,11.49,189525.0,10.6642,10.6642,10.6271,10.6642,189525.0
2019-01-09 11:35:00,11.49,11.5,11.47,11.5,174274.0,10.6642,10.6735,10.6457,10.6735,174274.0
2019-01-09 11:40:00,11.5,11.51,11.49,11.5,121341.0,10.6735,10.6828,10.6642,10.6735,121341.0
2019-01-09 11:45:00,11.5,11.54,11.49,11.52,153564.0,10.6735,10.7106,10.6642,10.6921,153564.0
2019-01-09 11:50:00,11.52,11.54,11.5,11.54,139980.0,10.6921,10.7106,10.6735,10.7106,139980.0
2019-01-09 11:55:00,11.54,11.55,11.52,11.54,235424.0,10.7106,10.7199,10.6921,10.7106,235424.0
2019-01-09 12:00:00,11.54,11.56,11.51,11.52,229948.0,10.7106,10.7292,10.6828,10.6921,229948.0
2019-01-09 12:05:00,11.52,11.54,11.51,11.53,181852.0,10.6921,10.7106,10.6828,10.7013,181852.0
2019-01-09 12:10:00,11.53,11.55,11.52,11.54,176525.0,10.7013,10.7199,10.6921,10.7106,176525.0
2019-01-09 12:15:00,11.55,11.56,11.54,11.56,213605.0,10.7199,10.7292,10.7106,10.7292,213605.0
2019-01-09 12:20:00,11.55,11.56,11.52,11.54,182980.0,10.7199,10.7292,10.6921,10.7106,182980.0
2019-01-09 12:25:00,11.53,11.55,11.52,11.53,72163.0,10.7013,10.7199,10.6921,10.7013,72163.0
2019-01-09 12:30:00,11.53,11.54,11.52,11.54,146032.0,10.7013,10.7106,10.6921,10.7106,146032.0
2019-01-09 12:35:00,11.54,11.54,11.5,11.51,234034.0,10.7106,10.7106,10.6735,10.6828,234034.0
2019-01-09 12:40:00,11.5,11.52,11.49,11.51,136526.0,10.6735,10.6921,10.6642,10.6828,136526.0
2019-01-09 12:45:00,11.51,11.53,11.5,11.52,126409.0,10.6828,10.7013,10.6735,10.6921,126409.0
2019-01-09 12:50:00,11.53,11.54,11.51,11.52,113651.0,10.7013,10.7106,10.6828,10.6921,113651.0
2019-01-09 12:55:00,11.52,11.54,11.51,11.53,103938.0,10.6921,10.7106,10.6828,10.7013,103938.0
2019-01-09 13:00:00,11.53,11.54,11.51,11.54,135319.0,10.7013,10.7106,10.6828,10.7106,135319.0
2019-01-09 13:05:00,11.54,11.54,11.51,11.52,97835.0,10.7106,10.7106,10.6828,10.6921,97835.0
2019-01-09 13:10:00,11.52,11.53,11.51,11.52,91439.0,10.6921,10.7013,10.6828,10.6921,91439.0
2019-01-09 13:15:00,11.52,11.53,11.51,11.52,163047.0,10.6921,10.7013,10.6828,10.6921,163047.0
2019-01-09 13:20:00,11.52,11.54,11.51,11.53,130340.0,10.6921,10.7106,10.6828,10.7013,130340.0
2019-01-09 13:25:00,11.53,11.53,11.52,11.53,51859.0,10.7013,10.7013,10.6921,10.7013,51859.0
2019-01-09 13:30:00,11.53,11.53,11.5,11.51,99142.0,10.7013,10.7013,10.6735,10.6828,99142.0
2019-01-09 13:35:00,11.51,11.52,11.5,11.51,93761.0,10.6828,10.6921,10.6735,10.6828,93761.0
2019-01-09 13:40:00,11.52,11.52,11.51,11.52,81692.0,10.6921,10.6921,10.6828,10.6921,81692.0
2019-01-09 13:45:00,11.52,11.52,11.5,11.51,211604.0,10.6921,10.6921,10.6735,10.6828,211604.0
2019-01-09 13:50:00,11.51,11.52,11.49,11.52,405448.0,10.6828,10.6921,10.6642,10.6921,405448.0
2019-01-09 13:55:00,11.53,11.54,11.52,11.53,171423.0,10.7013,10.7106,10.6921,10.7013,171423.0
2019-01-09 14:00:00,11.53,11.58,11.52,11.56,231039.0,10.7013,10.7477,10.6921,10.7292,231039.0
2019-01-09 14:05:00,11.55,11.6,11.54,11.6,165780.0,10.7199,10.7663,10.7106,10.7663,165780.0
2019-01-09 14:10:00,11.59,11.6,11.57,11.58,124834.0,10.757,10.7663,10.7385,10.7477,124834.0
2019-01-09 14:15:00,11.58,11.58,11.51,11.52,170482.0,10.7477,10.7477,10.6828,10.6921,170482.0
2019-01-09 14:20:00,11.52,11.54,11.48,11.52,126422.0,10.6921,10.7106,10.6549,10.6921,126422.0
2019-01-09 14:25:00,11.51,11.52,11.5,11.52,81446.0,10.6828,10.6921,10.6735,10.6921,81446.0
2019-01-09 14:30:00,11.52,11.54,11.51,11.54,98108.0,10.6921,10.7106,10.6828,10.7106,98108.0
2019-01-09 14:35:00,11.54,11.56,11.53,11.55,237490.0,10.7106,10.7292,10.7013,10.7199,237490.0
2019-01-09 14:40:00,11.54,11.55,11.51,11.53,133521.0,10.7106,10.7199,10.6828,10.7013,133521.0
2019-01-09 14:45:00,11.53,11.56,11.52,11.54,209242.0,10.7013,10.7292,10.6921,10.7106,209242.0
2019-01-09 14:50:00,11.54,11.55,11.52,11.54,124196.0,10.7106,10.7199,10.6921,10.7106,124196.0
2019-01-09 14:55:00,11.54,11.55,11.53,11.54,169999.0,10.7106,10.7199,10.7013,10.7106,169999.0
2019-01-09 15:00:00,11.54,11.56,11.52,11.53,342704.0,10.7106,10.7292,10.6921,10.7013,342704.0
2019-01-09 15:05:00,11.53,11.53,11.5,11.51,197021.0,10.7013,10.7013,10.6735,10.6828,197021.0
2019-01-09 15:10:00,11.51,11.52,11.49,11.5,121458.0,10.6828,10.6921,10.6642,10.6735,121458.0
2019-01-09 15:15:00,11.5,11.52,11.49,11.5,238073.0,10.6735,10.6921,10.6642,10.6735,238073.0
2019-01-09 15:20:00,11.51,11.54,11.5,11.52,163054.0,10.6828,10.7106,10.6735,10.6921,163054.0
2019-01-09 15:25:00,11.52,11.53,11.49,11.49,260698.0,10.6921,10.7013,10.6642,10.6642,260698.0
2019-01-09 15:30:00,11.49,11.52,11.48,11.51,348999.0,10.6642,10.6921,10.6549,10.6828,348999.0
2019-01-09 15:35:00,11.5,11.51,11.49,11.51,332199.0,10.6735,10.6828,10.6642,10.6828,332199.0
2019-01-09 15:40:00,11.51,11.51,11.47,11.49,345212.0,10.6828,10.6828,10.6457,10.6642,345212.0
2019-01-09 15:45:00,11.49,11.49,11.45,11.48,755102.0,10.6642,10.6642,10.6271,10.6549,755102.0
2019-01-09 15:50:00,11.48,11.51,11.47,11.47,1085641.0,10.6549,10.6828,10.6457,10.6457,1085641.0
2019-01-09 15:55:00,11.47,11.52,11.46,11.5,1510212.0,10.6457,10.6921,10.6364,10.6735,1510212.0
2019-01-10 09:30:00,11.33,11.33,11.24,11.29,349878.0,10.5157,10.5157,10.4322,10.4786,349878.0
2019-01-10 09:35:00,11.28,11.37,11.26,11.32,265353.0,10.4693,10.5528,10.4507,10.5064,265353.0
2019-01-10 09:40:00,11.32,11.32,11.26,11.29,343995.0,10.5064,10.5064,10.4507,10.4786,343995.0
2019-01-10 09:45:00,11.29,11.32,11.28,11.3,232679.0,10.4786,10.5064,10.4693,10.4879,232679.0
2019-01-10 09:50:00,11.3,11.38,11.3,11.37,256436.0,10.4879,10.5621,10.4879,10.5528,256436.0
2019-01-10 09:55:00,11.36,11.42,11.34,11.42,217662.0,10.5436,10.5992,10.525,10.5992,217662.0
2019-01-10 10:00:00,11.42,11.49,11.35,11.36,392641.0,10.5992,10.6642,10.5343,10.5436,392641.0
2019-01-10 10:05:00,11.37,11.43,11.36,11.41,420956.0,10.5528,10.6085,10.5436,10.59,420956.0
2019-01-10 10:10:00,11.41,11.44,11.37,11.38,197599.0,10.59,10.6178,10.5528,10.5621,197599.0
2019-01-10 10:15:00,11.38,11.44,11.37,11.42,268055.0,10.5621,10.6178,10.5528,10.5992,268055.0
2019-01-10 10:20:00,11.42,11.44,11.4,11.42,194072.0,10.5992,10.6178,10.5807,10.5992,194072.0
2019-01-10 10:25:00,11.42,11.44,11.39,11.43,250720.0,10.5992,10.6178,10.5714,10.6085,250720.0
2019-01-10 10:30:00,11.44,11.47,11.43,11.46,276021.0,10.6178,10.6457,10.6085,10.6364,276021.0
2019-01-10 10:35:00,11.46,11.51,11.45,11.5,258219.0,10.6364,10.6828,10.6271,10.6735,258219.0
2019-01-10 10:40:00,11.49,11.5,11.44,11.46,313367.0,10.6642,10.6735,10.6178,10.6364,313367.0
2019-01-10 10:45:00,11.45,11.46,11.4,11.43,97464.0,10.6271,10.6364,10.5807,10.6085,97464.0
2019-01-10 10:50:00,11.42,11.44,11.4,11.43,180628.0,10.5992,10.6178,10.5807,10.6085,180628.0
2019-01-10 10:55:00,11.42,11.45,11.41,11.44,150884.0,10.5992,10.6271,10.59,10.6178,150884.0
2019-01-10 11:00:00,11.44,11.49,11.43,11.48,311410.0,10.6178,10.6642,10.6085,10.6549,311410.0
2019-01-10 11:05:00,11.49,11.51,11.47,11.48,171074.0,10.6642,10.6828,10.6457,10.6549,171074.0
2019-01-10 11:10:00,11.47,11.51,11.47,11.51,148947.0,10.6457,10.6828,10.6457,10.6828,148947.0
2019-01-10 11:15:00,11.51,11.51,11.49,11.5,202667.0,10.6828,10.6828,10.6642,10.6735,202667.0
2019-01-10 11:20:00,11.5,11.51,11.49,11.5,134550.0,10.6735,10.6828,10.6642,10.6735,134550.0
2019-01-10 11:25:00,11.5,11.5,11.44,11.45,277568.0,10.6735,10.6735,10.6178,10.6271,277568.0
2019-01-10 11:30:00,11.45,11.46,11.42,11.46,115788.0,10.6271,10.6364,10.5992,10.6364,115788.0
2019-01-10 11:35:00,11.46,11.5,11.45,11.49,264921.0,10.6364,10.6735,10.6271,10.6642,264921.0
2019-01-10 11:40:00,11.5,11.53,11.49,11.5,228941.0,10.6735,10.7013,10.6642,10.6735,228941.0
2019-01-10 11:45:00,11.5,11.52,11.49,11.5,70999.0,10.6735,10.6921,10.6642,10.6735,70999.0
2019-01-10 11:50:00,11.51,11.52,11.49,11.51,156164.0,10.6828,10.6921,10.6642,10.6828,156164.0
2019-01-10 11:55:00,11.51,11.53,11.49,11.52,125059.0,10.6828,10.7013,10.6642,10.6921,125059.0
2019-01-10 12:00:00,11.52,11.52,11.49,11.5,195624.0,10.6921,10.6921,10.6642,10.6735,195624.0
2019-01-10 12:05:00,11.51,11.51,11.43,11.44,540875.0,10.6828,10.6828,10.6085,10.6178,540875.0
2019-01-10 12:10:00,11.44,11.46,11.43,11.46,122126.0,10.6178,10.6364,10.6085,10.6364,122126.0
2019-01-10 12:15:00,11.45,11.46,11.45,11.45,15928.0,10.6271,10.6364,10.6271,10.6271,15928.0
2019-01-10 12:20:00,11.45,11.47,11.44,11.45,94604.0,10.6271,10.6457,10.6178,10.6271,94604.0
2019-01-10 12:25:00,11.46,11.48,11.44,11.46,106787.0,10.6364,10.6549,10.6178,10.6364,106787.0
2019-01-10 12:30:00,11.46,11.48,11.45,11.47,83051.0,10.6364,10.6549,10.6271,10.6457,83051.0
2019-01-10 12:35:00,11.46,11.47,11.44,11.46,132316.0,10.6364,10.6457,10.6178,10.6364,132316.0
2019-01-10 12:40:00,11.46,11.46,11.44,11.45,89395.0,10.6364,10.6364,10.6178,10.6271,89395.0
2019-01-10 12:45:00,11.44,11.51,11.44,11.46,73392.0,10.6178,10.6828,10.6178,10.6364,73392.0
2019-01-10 12:50:00,11.46,11.49,11.46,11.46,89829.0,10.6364,10.6642,10.6364,10.6364,89829.0
2019-01-10 12:55:00,11.46,11.46,11.44,11.44,111589.0,10.6364,10.6364,10.6178,10.6178,111589.0
2019-01-10 13:00:00,11.45,11.48,11.44,11.46,177733.0,10.6271,10.6549,10.6178,10.6364,177733.0
2019-01-10 13:05:00,11.46,11.47,11.43,11.44,393887.0,10.6364,10.6457,10.6085,10.6178,393887.0
2019-01-10 13:10:00,11.43,11.45,11.4,11.4,233340.0,10.6085,10.6271,10.5807,10.5807,233340.0
2019-01-10 13:15:00,11.4,11.4,11.3,11.33,927906.0,10.5807,10.5807,10.4879,10.5157,927906.0
2019-01-10 13:20:00,11.33,11.34,11.31,11.34,141650.0,10.5157,10.525,10.4972,10.525,141650.0
2019-01-10 13:25:00,11.34,11.35,11.33,11.35,132589.0,10.525,10.5343,10.5157,10.5343,132589.0
2019-01-10 13:30:00,11.35,11.39,11.34,11.38,143378.0,10.5343,10.5714,10.525,10.5621,143378.0
2019-01-10 13:35:00,11.38,11.39,11.36,11.38,174802.0,10.5621,10.5714,10.5436,10.5621,174802.0
2019-01-10 13:40:00,11.38,11.39,11.36,11.38,210025.0,10.5621,10.5714,10.5436,10.5621,210025.0
2019-01-10 13:45:00,11.39,11.42,11.38,11.41,136408.0,10.5714,10.5992,10.5621,10.59,136408.0
2019-01-10 13:50:00,11.41,11.42,11.39,11.4,111126.0,10.59,10.5992,10.5714,10.5807,111126.0
2019-01-10 13:55:00,11.4,11.42,11.4,11.4,63295.0,10.5807,10.5992,10.5807,10.5807,63295.0
2019-01-10 14:00:00,11.41,11.46,11.4,11.45,125202.0,10.59,10.6364,10.5807,10.6271,125202.0
2019-01-10 14:05:00,11.46,11.48,11.44,11.46,287916.0,10.6364,10.6549,10.6178,10.6364,287916.0
2019-01-10 14:10:00,11.46,11.49,11.45,11.48,150717.0,10.6364,10.6642,10.6271,10.6549,150717.0
2019-01-10 14:15:00,11.48,11.49,11.45,11.47,100416.0,10.6549,10.6642,10.6271,10.6457,100416.0
2019-01-10 14:20:00,11.48,11.5,11.47,11.49,144425.0,10.6549,10.6735,10.6457,10.6642,144425.0
2019-01-10 14:25:00,11.49,11.49,11.48,11.48,120350.0,10.6642,10.6642,10.6549,10.6549,120350.0
2019-01-10 14:30:00,11.48,11.49,11.47,11.47,189958.0,10.6549,10.6642,10.6457,10.6457,189958.0
2019-01-10 14:35:00,11.47,11.48,11.46,11.46,77593.0,10.6457,10.6549,10.6364,10.6364,77593.0
2019-01-10 14:40:00,11.46,11.5,11.46,11.49,216741.0,10.6364,10.6735,10.6364,10.6642,216741.0
2019-01-10 14:45:00,11.49,11.5,11.44,11.45,554819.0,10.6642,10.6735,10.6178,10.6271,554819.0
2019-01-10 14:50:00,11.45,11.46,11.44,11.46,170429.0,10.6271,10.6364,10.6178,10.6364,170429.0
2019-01-10 14:55:00,11.46,11.47,11.45,11.46,105014.0,10.6364,10.6457,10.6271,10.6364,105014.0
2019-01-10 15:00:00,11.46,11.49,11.42,11.44,390540.0,10.6364,10.6642,10.5992,10.6178,390540.0
2019-01-10 15:05:00,11.45,11.46,11.43,11.45,170106.0,10.6271,10.6364,10.6085,10.6271,170106.0
2019-01-10 15:10:00,11.45,11.47,11.43,11.47,185558.0,10.6271,10.6457,10.6085,10.6457,185558.0
2019-01-10 15:15:00,11.46,11.47,11.44,11.45,126915.0,10.6364,10.6457,10.6178,10.6271,126915.0
2019-01-10 15:20:00,11.46,11.46,11.45,11.46,134114.0,10.6364,10.6364,10.6271,10.6364,134114.0
2019-01-10 15:25:00,11.45,11.46,11.44,11.45,89674.0,10.6271,10.6364,10.6178,10.6271,89674.0
2019-01-10 15:30:00,11.45,11.47,11.44,11.46,219095.0,10.6271,10.6457,10.6178,10.6364,219095.0
2019-01-10 15:35:00,11.46,11.48,11.46,11.48,151317.0,10.6364,10.6549,10.6364,10.6549,151317.0
2019-01-10 15:40:00,11.48,11.51,11.47,11.51,239526.0,10.6549,10.6828,10.6457,10.6828,239526.0
2019-01-10 15:45:00,11.51,11.52,11.48,11.5,529271.0,10.6828,10.6921,10.6549,10.6735,529271.0
2019-01-10 15:50:00,11.5,11.51,11.49,11.51,334019.0,10.6735,10.6828,10.6642,10.6828,334019.0
2019-01-10 15:55:00,11.51,11.53,11.48,11.51,677463.0,10.6828,10.7013,10.6549,10.6828,677463.0
2019-01-11 09:30:00,11.51,11.61,11.5,11.54,417939.0,10.6828,10.7756,10.6735,10.7106,417939.0
2019-01-11 09:35:00,11.54,11.56,11.42,11.43,532226.0,10.7106,10.7292,10.5992,10.6085,532226.0
2019-01-11 09:40:00,11.43,11.54,11.43,11.52,231515.0,10.6085,10.7106,10.6085,10.6921,231515.0
2019-01-11 09:45:00,11.53,11.55,11.49,11.54,167341.0,10.7013,10.7199,10.6642,10.7106,167341.0
2019-01-11 09:50:00,11.53,11.54,11.45,11.46,376797.0,10.7013,10.7106,10.6271,10.6364,376797.0
2019-01-11 09:55:00,11.46,11.56,11.45,11.53,167168.0,10.6364,10.7292,10.6271,10.7013,167168.0
2019-01-11 10:00:00,11.53,11.54,11.49,11.5,123223.0,10.7013,10.7106,10.6642,10.6735,123223.0
2019-01-11 10:05:00,11.51,11.55,11.47,11.55,106564.0,10.6828,10.7199,10.6457,10.7199,106564.0
2019-01-11 10:10:00,11.56,11.57,11.49,11.51,343433.0,10.7292,10.7385,10.6642,10.6828,343433.0
2019-01-11 10:15:00,11.51,11.51,11.46,11.5,270474.0,10.6828,10.6828,10.6364,10.6735,270474.0
2019-01-11 10:20:00,11.5,11.5,11.43,11.46,397006.0,10.6735,10.6735,10.6085,10.6364,397006.0
2019-01-11 10:25:00,11.45,11.46,11.38,11.38,800831.0,10.6271,10.6364,10.5621,10.5621,800831.0
2019-01-11 10:30:00,11.38,11.45,11.36,11.45,782913.0,10.5621,10.6271,10.5436,10.6271,782913.0
2019-01-11 10:35:00,11.45,11.51,11.45,11.5,301903.0,10.6271,10.6828,10.6271,10.6735,301903.0
2019-01-11 10:40:00,11.5,11.51,11.48,11.49,261854.0,10.6735,10.6828,10.6549,10.6642,261854.0
2019-01-11 10:45:00,11.49,11.49,11.43,11.46,825210.0,10.6642,10.6642,10.6085,10.6364,825210.0
2019-01-11 10:50:00,11.46,11.51,11.45,11.51,217275.0,10.6364,10.6828,10.6271,10.6828,217275.0
2019-01-11 10:55:00,11.52,11.53,11.49,11.5,168480.0,10.6921,10.7013,10.6642,10.6735,168480.0
2019-01-11 11:00:00,11.51,11.53,11.5,11.5,103580.0,10.6828,10.7013,10.6735,10.6735,103580.0
2019-01-11 11:05:00,11.5,11.56,11.5,11.55,296499.0,10.6735,10.7292,10.6735,10.7199,296499.0
2019-01-11 11:10:00,11.55,11.56,11.52,11.55,329048.0,10.7199,10.7292,10.6921,10.7199,329048.0
2019-01-11 11:15:00,11.55,11.57,11.52,11.56,416875.0,10.7199,10.7385,10.6921,10.7292,416875.0
2019-01-11 11:20:00,11.56,11.57,11.55,11.55,263694.0,10.7292,10.7385,10.7199,10.7199,263694.0
2019-01-11 11:25:00,11.55,11.62,11.54,11.61,424650.0,10.7199,10.7849,10.7106,10.7756,424650.0
2019-01-11 11:30:00,11.61,11.64,11.58,11.63,290863.0,10.7756,10.8034,10.7477,10.7942,290863.0
2019-01-11 11:35:00,11.63,11.69,11.61,11.67,315496.0,10.7942,10.8498,10.7756,10.8313,315496.0
2019-01-11 11:40:00,11.67,11.7,11.66,11.7,153938.0,10.8313,10.8591,10.822,10.8591,153938.0
2019-01-11 11:45:00,11.7,11.74,11.7,11.73,469356.0,10.8591,10.8962,10.8591,10.887,469356.0
2019-01-11 11:50:00,11.72,11.73,11.71,11.73,363790.0,10.8777,10.887,10.8684,10.887,363790.0
2019-01-11 11:55:00,11.73,11.74,11.71,11.73,567939.0,10.887,10.8962,10.8684,10.887,567939.0
2019-01-11 12:00:00,11.73,11.74,11.65,11.66,264698.0,10.887,10.8962,10.8127,10.822,264698.0
2019-01-11 12:05:00,11.66,11.67,11.61,11.63,137510.0,10.822,10.8313,10.7756,10.7942,137510.0
2019-01-11 12:10:00,11.63,11.66,11.62,11.66,141770.0,10.7942,10.822,10.7849,10.822,141770.0
2019-01-11 12:15:00,11.66,11.68,11.65,11.67,136096.0,10.822,10.8406,10.8127,10.8313,136096.0
2019-01-11 12:20:00,11.66,11.67,11.61,11.63,101185.0,10.822,10.8313,10.7756,10.7942,101185.0
2019-01-11 12:25:00,11.63,11.64,11.63,11.63,57819.0,10.7942,10.8034,10.7942,10.7942,57819.0
2019-01-11 12:30:00,11.63,11.68,11.61,11.68,151782.0,10.7942,10.8406,10.7756,10.8406,151782.0
2019-01-11 12:35:00,11.67,11.7,11.67,11.68,165100.0,10.8313,10.8591,10.8313,10.8406,165100.0
2019-01-11 12:40:00,11.68,11.69,11.66,11.68,99721.0,10.8406,10.8498,10.822,10.8406,99721.0
2019-01-11 12:45:00,11.69,11.69,11.65,11.65,110031.0,10.8498,10.8498,10.8127,10.8127,110031.0
2019-01-11 12:50:00,11.65,11.69,11.65,11.68,113762.0,10.8127,10.8498,10.8127,10.8406,113762.0
2019-01-11 12:55:00,11.68,11.69,11.63,11.63,102571.0,10.8406,10.8498,10.7942,10.7942,102571.0
2019-01-11 13:00:00,11.63,11.64,11.6,11.61,176246.0,10.7942,10.8034,10.7663,10.7756,176246.0
2019-01-11 13:05:00,11.62,11.63,11.61,11.62,82616.0,10.7849,10.7942,10.7756,10.7849,82616.0
2019-01-11 13:10:00,11.62,11.62,11.54,11.57,251847.0,10.7849,10.7849,10.7106,10.7385,251847.0
2019-01-11 13:15:00,11.57,11.6,11.56,11.6,101771.0,10.7385,10.7663,10.7292,10.7663,101771.0
2019-01-11 13:20:00,11.6,11.6,11.57,11.57,84657.0,10.7663,10.7663,10.7385,10.7385,84657.0
2019-01-11 13:25:00,11.57,11.58,11.55,11.57,161173.0,10.7385,10.7477,10.7199,10.7385,161173.0
2019-01-11 13:30:00,11.56,11.58,11.55,11.55,81390.0,10.7292,10.7477,10.7199,10.7199,81390.0
2019-01-11 13:35:00,11.55,11.56,11.55,11.55,205983.0,10.7199,10.7292,10.7199,10.7199,205983.0
2019-01-11 13:40:00,11.55,11.61,11.55,11.61,154300.0,10.7199,10.7756,10.7199,10.7756,154300.0
2019-01-11 13:45:00,11.61,11.62,11.56,11.56,44821.0,10.7756,10.7849,10.7292,10.7292,44821.0
2019-01-11 13:50:00,11.56,11.59,11.56,11.58,86123.0,10.7292,10.757,10.7292,10.7477,86123.0
2019-01-11 13:55:00,11.58,11.59,11.57,11.58,70422.0,10.7477,10.757,10.7385,10.7477,70422.0
2019-01-11 14:00:00,11.57,11.59,11.57,11.57,150249.0,10.7385,10.757,10.7385,10.7385,150249.0
2019-01-11 14:05:00,11.58,11.6,11.57,11.6,86113.0,10.7477,10.7663,10.7385,10.7663,86113.0
2019-01-11 14:10:00,11.59,11.64,11.59,11.63,177966.0,10.757,10.8034,10.757,10.7942,177966.0
2019-01-11 14:15:00,11.63,11.64,11.62,11.62,77280.0,10.7942,10.8034,10.7849,10.7849,77280.0
2019-01-11 14:20:00,11.63,11.63,11.6,11.6,73720.0,10.7942,10.7942,10.7663,10.7663,73720.0
2019-01-11 14:25:00,11.6,11.61,11.54,11.56,259027.0,10.7663,10.7756,10.7106,10.7292,259027.0
2019-01-11 14:30:00,11.57,11.58,11.55,11.55,63099.0,10.7385,10.7477,10.7199,10.7199,63099.0
2019-01-11 14:35:00,11.55,11.57,11.55,11.55,109657.0,10.7199,10.7385,10.7199,10.7199,109657.0
2019-01-11 14:40:00,11.55,11.57,11.54,11.57,141899.0,10.7199,10.7385,10.7106,10.7385,141899.0
2019-01-11 14:45:00,11.57,11.59,11.55,11.59,172629.0,10.7385,10.757,10.7199,10.757,172629.0
2019-01-11 14:50:00,11.59,11.61,11.59,11.6,149797.0,10.757,10.7756,10.757,10.7663,149797.0
2019-01-11 14:55:00,11.59,11.6,11.53,11.54,277674.0,10.757,10.7663,10.7013,10.7106,277674.0
2019-01-11 15:00:00,11.54,11.55,11.53,11.54,48548.0,10.7106,10.7199,10.7013,10.7106,48548.0
2019-01-11 15:05:00,11.54,11.59,11.53,11.57,340876.0,10.7106,10.757,10.7013,10.7385,340876.0
2019-01-11 15:10:00,11.57,11.6,11.57,11.6,133083.0,10.7385,10.7663,10.7385,10.7663,133083.0
2019-01-11 15:15:00,11.59,11.6,11.57,11.58,127118.0,10.757,10.7663,10.7385,10.7477,127118.0
2019-01-11 15:20:00,11.57,11.59,11.56,11.59,178963.0,10.7385,10.757,10.7292,10.757,178963.0
2019-01-11 15:25:00,11.59,11.61,11.58,11.6,277138.0,10.757,10.7756,10.7477,10.7663,277138.0
2019-01-11 15:30:00,11.61,11.61,11.59,11.6,244532.0,10.7756,10.7756,10.757,10.7663,244532.0
2019-01-11 15:35:00,11.6,11.61,11.58,11.6,860563.0,10.7663,10.7756,10.7477,10.7663,860563.0
2019-01-11 15:40:00,11.61,11.61,11.59,11.6,280477.0,10.7756,10.7756,10.757,10.7663,280477.0
2019-01-11 15:45:00,11.6,11.61,11.56,11.6,725197.0,10.7663,10.7756,10.7292,10.7663,725197.0
2019-01-11 15:50:00,11.6,11.62,11.59,11.6,343903.0,10.7663,10.7849,10.757,10.7663,343903.0
2019-01-11 15:55:00,11.61,11.62,11.59,11.6,892090.0,10.7756,10.7849,10.757,10.7663,892090.0
2019-01-14 09:30:00,11.41,11.51,11.4,11.48,256693.0,10.6358,10.729,10.6265,10.7011,256693.0
2019-01-14 09:35:00,11.46,11.54,11.4,11.4,305584.0,10.6824,10.757,10.6265,10.6265,305584.0
2019-01-14 09:40:00,11.4,11.49,11.39,11.44,150956.0,10.6265,10.7104,10.6172,10.6638,150956.0
2019-01-14 09:45:00,11.44,11.46,11.41,11.46,127004.0,10.6638,10.6824,10.6358,10.6824,127004.0
2019-01-14 09:50:00,11.45,11.54,11.43,11.52,174663.0,10.6731,10.757,10.6545,10.7383,174663.0
2019-01-14 09:55:00,11.52,11.54,11.44,11.49,119562.0,10.7383,10.757,10.6638,10.7104,119562.0
2019-01-14 10:00:00,11.49,11.51,11.46,11.5,105575.0,10.7104,10.729,10.6824,10.7197,105575.0
2019-01-14 10:05:00,11.5,11.55,11.48,11.54,253299.0,10.7197,10.7663,10.7011,10.757,253299.0
2019-01-14 10:10:00,11.55,11.6,11.53,11.54,125758.0,10.7663,10.8129,10.7477,10.757,125758.0
2019-01-14 10:15:00,11.54,11.54,11.48,11.53,90543.0,10.757,10.757,10.7011,10.7477,90543.0
2019-01-14 10:20:00,11.54,11.57,11.49,11.52,66472.0,10.757,10.785,10.7104,10.7383,66472.0
2019-01-14 10:25:00,11.53,11.54,11.5,11.54,49284.0,10.7477,10.757,10.7197,10.757,49284.0
2019-01-14 10:30:00,11.54,11.54,11.49,11.51,52318.0,10.757,10.757,10.7104,10.729,52318.0
2019-01-14 10:35:00,11.51,11.56,11.51,11.52,175684.0,10.729,10.7756,10.729,10.7383,175684.0
2019-01-14 10:40:00,11.51,11.52,11.44,11.45,149820.0,10.729,10.7383,10.6638,10.6731,149820.0
2019-01-14 10:45:00,11.45,11.47,11.42,11.43,76339.0,10.6731,10.6917,10.6451,10.6545,76339.0
2019-01-14 10:50:00,11.44,11.45,11.41,11.43,91867.0,10.6638,10.6731,10.6358,10.6545,91867.0
2019-01-14 10:55:00,11.43,11.47,11.42,11.45,132482.0,10.6545,10.6917,10.6451,10.6731,132482.0
2019-01-14 11:00:00,11.45,11.48,11.43,11.47,160865.0,10.6731,10.7011,10.6545,10.6917,160865.0
2019-01-14 11:05:00,11.46,11.5,11.44,11.45,182626.0,10.6824,10.7197,10.6638,10.6731,182626.0
2019-01-14 11:10:00,11.44,11.46,11.42,11.43,45388.0,10.6638,10.6824,10.6451,10.6545,45388.0
2019-01-14 11:15:00,11.43,11.45,11.4,11.41,81390.0,10.6545,10.6731,10.6265,10.6358,81390.0
2019-01-14 11:20:00,11.41,11.45,11.4,11.45,89757.0,10.6358,10.6731,10.6265,10.6731,89757.0
2019-01-14 11:25:00,11.45,11.5,11.45,11.49,112642.0,10.6731,10.7197,10.6731,10.7104,112642.0
2019-01-14 11:30:00,11.5,11.55,11.47,11.54,137713.0,10.7197,10.7663,10.6917,10.757,137713.0
2019-01-14 11:35:00,11.54,11.55,11.5,11.5,104683.0,10.757,10.7663,10.7197,10.7197,104683.0
2019-01-14 11:40:00,11.51,11.52,11.49,11.52,73997.0,10.729,10.7383,10.7104,10.7383,73997.0
2019-01-14 11:45:00,11.52,11.53,11.5,11.5,53859.0,10.7383,10.7477,10.7197,10.7197,53859.0
2019-01-14 11:50:00,11.5,11.51,11.48,11.48,70107.0,10.7197,10.729,10.7011,10.7011,70107.0
2019-01-14 11:55:00,11.49,11.49,11.45,11.48,86673.0,10.7104,10.7104,10.6731,10.7011,86673.0
2019-01-14 12:00:00,11.48,11.53,11.47,11.53,93782.0,10.7011,10.7477,10.6917,10.7477,93782.0
2019-01-14 12:05:00,11.53,11.54,11.5,11.51,156561.0,10.7477,10.757,10.7197,10.729,156561.0
2019-01-14 12:10:00,11.5,11.51,11.48,11.5,30676.0,10.7197,10.729,10.7011,10.7197,30676.0
2019-01-14 12:15:00,11.5,11.57,11.5,11.57,76007.0,10.7197,10.785,10.7197,10.785,76007.0
2019-01-14 12:20:00,11.57,11.59,11.55,11.58,120232.0,10.785,10.8036,10.7663,10.7943,120232.0
2019-01-14 12:25:00,11.57,11.58,11.55,11.56,49694.0,10.785,10.7943,10.7663,10.7756,49694.0
2019-01-14 12:30:00,11.57,11.58,11.55,11.57,92526.0,10.785,10.7943,10.7663,10.785,92526.0
2019-01-14 12:35:00,11.57,11.57,11.55,11.57,61215.0,10.785,10.785,10.7663,10.785,61215.0
2019-01-14 12:40:00,11.57,11.6,11.56,11.6,54184.0,10.785,10.8129,10.7756,10.8129,54184.0
2019-01-14 12:45:00,11.6,11.63,11.59,11.62,198825.0,10.8129,10.8409,10.8036,10.8316,198825.0
2019-01-14 12:50:00,11.62,11.64,11.61,11.63,109715.0,10.8316,10.8502,10.8222,10.8409,109715.0
2019-01-14 12:55:00,11.62,11.63,11.61,11.62,177498.0,10.8316,10.8409,10.8222,10.8316,177498.0
2019-01-14 13:00:00,11.63,11.63,11.56,11.58,148539.0,10.8409,10.8409,10.7756,10.7943,148539.0
2019-01-14 13:05:00,11.58,11.59,11.53,11.57,111648.0,10.7943,10.8036,10.7477,10.785,111648.0
2019-01-14 13:10:00,11.58,11.6,11.57,11.59,49794.0,10.7943,10.8129,10.785,10.8036,49794.0
2019-01-14 13:15:00,11.59,11.62,11.58,11.62,69400.0,10.8036,10.8316,10.7943,10.8316,69400.0
2019-01-14 13:20:00,11.62,11.62,11.61,11.62,28646.0,10.8316,10.8316,10.8222,10.8316,28646.0
2019-01-14 13:25:00,11.62,11.62,11.57,11.58,127898.0,10.8316,10.8316,10.785,10.7943,127898.0
2019-01-14 13:30:00,11.58,11.59,11.57,11.59,50973.0,10.7943,10.8036,10.785,10.8036,50973.0
2019-01-14 13:35:00,11.59,11.62,11.58,11.6,106869.0,10.8036,10.8316,10.7943,10.8129,106869.0
2019-01-14 13:40:00,11.6,11.63,11.6,11.62,73524.0,10.8129,10.8409,10.8129,10.8316,73524.0
2019-01-14 13:45:00,11.62,11.62,11.58,11.59,154646.0,10.8316,10.8316,10.7943,10.8036,154646.0
2019-01-14 13:50:00,11.58,11.62,11.58,11.61,97992.0,10.7943,10.8316,10.7943,10.8222,97992.0
2019-01-14 13:55:00,11.62,11.63,11.59,11.6,69714.0,10.8316,10.8409,10.8036,10.8129,69714.0
2019-01-14 14:00:00,11.6,11.62,11.57,11.62,145752.0,10.8129,10.8316,10.785,10.8316,145752.0
2019-01-14 14:05:00,11.62,11.62,11.61,11.62,50600.0,10.8316,10.8316,10.8222,10.8316,50600.0
2019-01-14 14:10:00,11.62,11.62,11.58,11.59,172124.0,10.8316,10.8316,10.7943,10.8036,172124.0
2019-01-14 14:15:00,11.59,11.59,11.53,11.54,128414.0,10.8036,10.8036,10.7477,10.757,128414.0
2019-01-14 14:20:00,11.54,11.54,11.51,11.53,95540.0,10.757,10.757,10.729,10.7477,95540.0
2019-01-14 14:25:00,11.52,11.55,11.52,11.55,131072.0,10.7383,10.7663,10.7383,10.7663,131072.0
2019-01-14 14:30:00,11.55,11.57,11.54,11.56,124405.0,10.7663,10.785,10.757,10.7756,124405.0
2019-01-14 14:35:00,11.56,11.57,11.55,11.56,70585.0,10.7756,10.785,10.7663,10.7756,70585.0
2019-01-14 14:40:00,11.56,11.56,11.55,11.55,25267.0,10.7756,10.7756,10.7663,10.7663,25267.0
2019-01-14 14:45:00,11.56,11.56,11.54,11.55,198379.0,10.7756,10.7756,10.757,10.7663,198379.0
2019-01-14 14:50:00,11.56,11.58,11.55,11.57,91670.0,10.7756,10.7943,10.7663,10.785,91670.0
2019-01-14 14:55:00,11.56,11.59,11.56,11.58,60655.0,10.7756,10.8036,10.7756,10.7943,60655.0
2019-01-14 15:00:00,11.57,11.58,11.55,11.55,57331.0,10.785,10.7943,10.7663,10.7663,57331.0
2019-01-14 15:05:00,11.55,11.56,11.55,11.55,31867.0,10.7663,10.7756,10.7663,10.7663,31867.0
2019-01-14 15:10:00,11.55,11.56,11.53,11.54,190419.0,10.7663,10.7756,10.7477,10.757,190419.0
2019-01-14 15:15:00,11.54,11.57,11.54,11.56,132774.0,10.757,10.785,10.757,10.7756,132774.0
2019-01-14 15:20:00,11.55,11.57,11.55,11.55,89723.0,10.7663,10.785,10.7663,10.7663,89723.0
2019-01-14 15:25:00,11.55,11.56,11.54,11.55,182663.0,10.7663,10.7756,10.757,10.7663,182663.0
2019-01-14 15:30:00,11.55,11.57,11.54,11.57,84488.0,10.7663,10.785,10.757,10.785,84488.0
2019-01-14 15:35:00,11.57,11.57,11.55,11.57,186950.0,10.785,10.785,10.7663,10.785,186950.0
2019-01-14 15:40:00,11.56,11.58,11.55,11.58,396101.0,10.7756,10.7943,10.7663,10.7943,396101.0
2019-01-14 15:45:00,11.58,11.59,11.56,11.58,292202.0,10.7943,10.8036,10.7756,10.7943,292202.0
2019-01-14 15:50:00,11.58,11.58,11.56,11.56,374649.0,10.7943,10.7943,10.7756,10.7756,374649.0
2019-01-14 15:55:00,11.56,11.59,11.55,11.55,1252909.0,10.7756,10.8036,10.7663,10.7663,1252909.0
2019-01-15 09:30:00,11.85,11.97,11.72,11.95,1170698.0,11.046,11.1578,10.9248,11.1392,1170698.0
2019-01-15 09:35:00,11.95,11.97,11.89,11.94,606652.0,11.1392,11.1578,11.0832,11.1298,606652.0
2019-01-15 09:40:00,11.94,11.94,11.87,11.91,657784.0,11.1298,11.1298,11.0646,11.1019,657784.0
2019-01-15 09:45:00,11.9,11.92,11.74,11.77,628424.0,11.0926,11.1112,10.9434,10.9714,628424.0
2019-01-15 09:50:00,11.76,11.82,11.73,11.8,685211.0,10.9621,11.018,10.9341,10.9993,685211.0
2019-01-15 09:55:00,11.8,11.85,11.78,11.79,932629.0,10.9993,11.046,10.9807,10.99,932629.0
2019-01-15 10:00:00,11.79,11.86,11.78,11.84,285101.0,10.99,11.0553,10.9807,11.0366,285101.0
2019-01-15 10:05:00,11.83,11.84,11.77,11.78,185840.0,11.0273,11.0366,10.9714,10.9807,185840.0
2019-01-15 10:10:00,11.76,11.76,11.69,11.69,348719.0,10.9621,10.9621,10.8968,10.8968,348719.0
2019-01-15 10:15:00,11.7,11.74,11.65,11.71,323041.0,10.9061,10.9434,10.8595,10.9155,323041.0
2019-01-15 10:20:00,11.71,11.71,11.62,11.71,331682.0,10.9155,10.9155,10.8316,10.9155,331682.0
2019-01-15 10:25:00,11.71,11.72,11.66,11.71,264265.0,10.9155,10.9248,10.8688,10.9155,264265.0
2019-01-15 10:30:00,11.71,11.73,11.65,11.66,555332.0,10.9155,10.9341,10.8595,10.8688,555332.0
2019-01-15 10:35:00,11.66,11.67,11.59,11.64,194638.0,10.8688,10.8782,10.8036,10.8502,194638.0
2019-01-15 10:40:00,11.64,11.66,11.57,11.62,311713.0,10.8502,10.8688,10.785,10.8316,311713.0
2019-01-15 10:45:00,11.62,11.63,11.57,11.59,187763.0,10.8316,10.8409,10.785,10.8036,187763.0
2019-01-15 10:50:00,11.59,11.6,11.57,11.59,127733.0,10.8036,10.8129,10.785,10.8036,127733.0
2019-01-15 10:55:00,11.59,11.63,11.53,11.55,415871.0,10.8036,10.8409,10.7477,10.7663,415871.0
2019-01-15 11:00:00,11.56,11.63,11.54,11.6,517226.0,10.7756,10.8409,10.757,10.8129,517226.0
2019-01-15 11:05:00,11.59,11.61,11.54,11.59,407109.0,10.8036,10.8222,10.757,10.8036,407109.0
2019-01-15 11:10:00,11.59,11.6,11.54,11.58,370297.0,10.8036,10.8129,10.757,10.7943,370297.0
2019-01-15 11:15:00,11.58,11.63,11.57,11.62,238549.0,10.7943,10.8409,10.785,10.8316,238549.0
2019-01-15 11:20:00,11.62,11.63,11.55,11.57,218337.0,10.8316,10.8409,10.7663,10.785,218337.0
2019-01-15 11:25:00,11.56,11.59,11.52,11.55,303873.0,10.7756,10.8036,10.7383,10.7663,303873.0
2019-01-15 11:30:00,11.55,11.62,11.55,11.57,575835.0,10.7663,10.8316,10.7663,10.785,575835.0
2019-01-15 11:35:00,11.57,11.57,11.5,11.52,211486.0,10.785,10.785,10.7197,10.7383,211486.0
2019-01-15 11:40:00,11.51,11.52,11.44,11.44,299517.0,10.729,10.7383,10.6638,10.6638,299517.0
2019-01-15 11:45:00,11.44,11.55,11.44,11.55,203506.0,10.6638,10.7663,10.6638,10.7663,203506.0
2019-01-15 11:50:00,11.54,11.56,11.5,11.52,101294.0,10.757,10.7756,10.7197,10.7383,101294.0
2019-01-15 11:55:00,11.52,11.56,11.51,11.54,145407.0,10.7383,10.7756,10.729,10.757,145407.0
2019-01-15 12:00:00,11.53,11.58,11.51,11.58,144478.0,10.7477,10.7943,10.729,10.7943,144478.0
2019-01-15 12:05:00,11.57,11.58,11.52,11.52,134192.0,10.785,10.7943,10.7383,10.7383,134192.0
2019-01-15 12:10:00,11.53,11.58,11.52,11.55,125840.0,10.7477,10.7943,10.7383,10.7663,125840.0
2019-01-15 12:15:00,11.55,11.59,11.53,11.57,257291.0,10.7663,10.8036,10.7477,10.785,257291.0
2019-01-15 12:20:00,11.57,11.59,11.57,11.59,111529.0,10.785,10.8036,10.785,10.8036,111529.0
2019-01-15 12:25:00,11.59,11.59,11.55,11.57,57655.0,10.8036,10.8036,10.7663,10.785,57655.0
2019-01-15 12:30:00,11.57,11.57,11.52,11.53,98787.0,10.785,10.785,10.7383,10.7477,98787.0
2019-01-15 12:35:00,11.54,11.56,11.51,11.53,94086.0,10.757,10.7756,10.729,10.7477,94086.0
2019-01-15 12:40:00,11.53,11.61,11.51,11.57,613719.0,10.7477,10.8222,10.729,10.785,613719.0
2019-01-15 12:45:00,11.58,11.59,11.53,11.57,600266.0,10.7943,10.8036,10.7477,10.785,600266.0
2019-01-15 12:50:00,11.57,11.57,11.49,11.5,335083.0,10.785,10.785,10.7104,10.7197,335083.0
2019-01-15 12:55:00,11.51,11.53,11.48,11.53,350147.0,10.729,10.7477,10.7011,10.7477,350147.0
2019-01-15 13:00:00,11.53,11.53,11.48,11.5,266545.0,10.7477,10.7477,10.7011,10.7197,266545.0
2019-01-15 13:05:00,11.49,11.5,11.48,11.49,179433.0,10.7104,10.7197,10.7011,10.7104,179433.0
2019-01-15 13:10:00,11.49,11.51,11.48,11.51,117677.0,10.7104,10.729,10.7011,10.729,117677.0
2019-01-15 13:15:00,11.5,11.52,11.48,11.52,131868.0,10.7197,10.7383,10.7011,10.7383,131868.0
2019-01-15 13:20:00,11.52,11.54,11.51,11.53,85956.0,10.7383,10.757,10.729,10.7477,85956.0
2019-01-15 13:25:00,11.52,11.55,11.52,11.54,95154.0,10.7383,10.7663,10.7383,10.757,95154.0
2019-01-15 13:30:00,11.54,11.57,11.53,11.57,154810.0,10.757,10.785,10.7477,10.785,154810.0
2019-01-15 13:35:00,11.57,11.58,11.56,11.58,93198.0,10.785,10.7943,10.7756,10.7943,93198.0
2019-01-15 13:40:00,11.57,11.6,11.57,11.6,184454.0,10.785,10.8129,10.785,10.8129,184454.0
2019-01-15 13:45:00,11.59,11.6,11.57,11.6,244987.0,10.8036,10.8129,10.785,10.8129,244987.0
2019-01-15 13:50:00,11.59,11.62,11.59,11.61,90335.0,10.8036,10.8316,10.8036,10.8222,90335.0
2019-01-15 13:55:00,11.62,11.62,11.58,11.6,139339.0,10.8316,10.8316,10.7943,10.8129,139339.0
2019-01-15 14:00:00,11.6,11.62,11.57,11.58,185363.0,10.8129,10.8316,10.785,10.7943,185363.0
2019-01-15 14:05:00,11.57,11.58,11.56,11.57,58015.0,10.785,10.7943,10.7756,10.785,58015.0
2019-01-15 14:10:00,11.57,11.58,11.55,11.58,197968.0,10.785,10.7943,10.7663,10.7943,197968.0
2019-01-15 14:15:00,11.57,11.58,11.55,11.56,107068.0,10.785,10.7943,10.7663,10.7756,107068.0
2019-01-15 14:20:00,11.55,11.56,11.52,11.55,376932.0,10.7663,10.7756,10.7383,10.7663,376932.0
2019-01-15 14:25:00,11.55,11.57,11.51,11.52,360016.0,10.7663,10.785,10.729,10.7383,360016.0
2019-01-15 14:30:00,11.51,11.53,11.5,11.51,385598.0,10.729,10.7477,10.7197,10.729,385598.0
2019-01-15 14:35:00,11.5,11.54,11.5,11.52,388072.0,10.7197,10.757,10.7197,10.7383,388072.0
2019-01-15 14:40:00,11.52,11.56,11.51,11.55,193977.0,10.7383,10.7756,10.729,10.7663,193977.0
2019-01-15 14:45:00,11.55,11.56,11.53,11.55,144829.0,10.7663,10.7756,10.7477,10.7663,144829.0
2019-01-15 14:50:00,11.55,11.57,11.55,11.57,80982.0,10.7663,10.785,10.7663,10.785,80982.0
2019-01-15 14:55:00,11.56,11.57,11.54,11.55,75075.0,10.7756,10.785,10.757,10.7663,75075.0
2019-01-15 15:00:00,11.56,11.58,11.55,11.57,319058.0,10.7756,10.7943,10.7663,10.785,319058.0
2019-01-15 15:05:00,11.56,11.6,11.56,11.6,248100.0,10.7756,10.8129,10.7756,10.8129,248100.0
2019-01-15 15:10:00,11.6,11.6,11.57,11.58,135943.0,10.8129,10.8129,10.785,10.7943,135943.0
2019-01-15 15:15:00,11.58,11.59,11.56,11.57,272937.0,10.7943,10.8036,10.7756,10.785,272937.0
2019-01-15 15:20:00,11.57,11.58,11.56,11.57,185733.0,10.785,10.7943,10.7756,10.785,185733.0
2019-01-15 15:25:00,11.58,11.59,11.56,11.58,164435.0,10.7943,10.8036,10.7756,10.7943,164435.0
2019-01-15 15:30:00,11.58,11.59,11.57,11.57,185687.0,10.7943,10.8036,10.785,10.785,185687.0
2019-01-15 15:35:00,11.57,11.57,11.54,11.55,245309.0,10.785,10.785,10.757,10.7663,245309.0
2019-01-15 15:40:00,11.55,11.56,11.54,11.55,178498.0,10.7663,10.7756,10.757,10.7663,178498.0
2019-01-15 15:45:00,11.55,11.56,11.55,11.55,405542.0,10.7663,10.7756,10.7663,10.7663,405542.0
2019-01-15 15:50:00,11.55,11.56,11.53,11.54,478702.0,10.7663,10.7756,10.7477,10.757,478702.0
2019-01-15 15:55:00,11.54,11.57,11.54,11.57,1212656.0,10.757,10.785,10.757,10.785,1212656.0
2019-01-16 09:30:00,11.71,11.71,11.63,11.63,425248.0,10.9155,10.9155,10.8409,10.8409,425248.0
2019-01-16 09:35:00,11.63,11.72,11.63,11.71,183431.0,10.8409,10.9248,10.8409,10.9155,183431.0
2019-01-16 09:40:00,11.71,11.73,11.66,11.71,552913.0,10.9155,10.9341,10.8688,10.9155,552913.0
2019-01-16 09:45:00,11.71,11.76,11.71,11.74,281183.0,10.9155,10.9621,10.9155,10.9434,281183.0
2019-01-16 09:50:00,11.73,11.75,11.71,11.73,185339.0,10.9341,10.9527,10.9155,10.9341,185339.0
2019-01-16 09:55:00,11.73,11.75,11.72,11.74,239175.0,10.9341,10.9527,10.9248,10.9434,239175.0
2019-01-16 10:00:00,11.73,11.77,11.71,11.75,260169.0,10.9341,10.9714,10.9155,10.9527,260169.0
2019-01-16 10:05:00,11.75,11.76,11.69,11.7,82518.0,10.9527,10.9621,10.8968,10.9061,82518.0
2019-01-16 10:10:00,11.71,11.76,11.66,11.75,454595.0,10.9155,10.9621,10.8688,10.9527,454595.0
2019-01-16 10:15:00,11.75,11.76,11.72,11.74,198755.0,10.9527,10.9621,10.9248,10.9434,198755.0
2019-01-16 10:20:00,11.74,11.75,11.72,11.72,227061.0,10.9434,10.9527,10.9248,10.9248,227061.0
2019-01-16 10:25:00,11.73,11.73,11.7,11.73,278084.0,10.9341,10.9341,10.9061,10.9341,278084.0
2019-01-16 10:30:00,11.72,11.73,11.68,11.7,628389.0,10.9248,10.9341,10.8875,10.9061,628389.0
2019-01-16 10:35:00,11.69,11.71,11.67,11.71,269272.0,10.8968,10.9155,10.8782,10.9155,269272.0
2019-01-16 10:40:00,11.71,11.72,11.68,11.71,539311.0,10.9155,10.9248,10.8875,10.9155,539311.0
2019-01-16 10:45:00,11.71,11.74,11.69,11.74,181395.0,10.9155,10.9434,10.8968,10.9434,181395.0
2019-01-16 10:50:00,11.74,11.79,11.73,11.75,178138.0,10.9434,10.99,10.9341,10.9527,178138.0
2019-01-16 10:55:00,11.75,11.81,11.75,11.8,154891.0,10.9527,11.0087,10.9527,10.9993,154891.0
2019-01-16 11:00:00,11.81,11.82,11.76,11.77,302977.0,11.0087,11.018,10.9621,10.9714,302977.0
2019-01-16 11:05:00,11.77,11.79,11.73,11.79,91839.0,10.9714,10.99,10.9341,10.99,91839.0
2019-01-16 11:10:00,11.79,11.84,11.78,11.84,269656.0,10.99,11.0366,10.9807,11.0366,269656.0
2019-01-16 11:15:00,11.84,11.84,11.79,11.84,161619.0,11.0366,11.0366,10.99,11.0366,161619.0
2019-01-16 11:20:00,11.83,11.86,11.82,11.85,199295.0,11.0273,11.0553,11.018,11.046,199295.0
2019-01-16 11:25:00,11.85,11.89,11.82,11.88,246401.0,11.046,11.0832,11.018,11.0739,246401.0
2019-01-16 11:30:00,11.89,11.89,11.84,11.88,297688.0,11.0832,11.0832,11.0366,11.0739,297688.0
2019-01-16 11:35:00,11.88,11.9,11.85,11.85,190648.0,11.0739,11.0926,11.046,11.046,190648.0
2019-01-16 11:40:00,11.85,11.89,11.85,11.89,132845.0,11.046,11.0832,11.046,11.0832,132845.0
2019-01-16 11:45:00,11.88,11.9,11.88,11.88,300299.0,11.0739,11.0926,11.0739,11.0739,300299.0
2019-01-16 11:50:00,11.88,11.92,11.88,11.92,283635.0,11.0739,11.1112,11.0739,11.1112,283635.0
2019-01-16 11:55:00,11.92,11.93,11.89,11.93,283938.0,11.1112,11.1205,11.0832,11.1205,283938.0
2019-01-16 12:00:00,11.93,11.94,11.92,11.93,132676.0,11.1205,11.1298,11.1112,11.1205,132676.0
2019-01-16 12:05:00,11.93,11.93,11.89,11.9,150993.0,11.1205,11.1205,11.0832,11.0926,150993.0
2019-01-16 12:10:00,11.89,11.92,11.88,11.89,233676.0,11.0832,11.1112,11.0739,11.0832,233676.0
2019-01-16 12:15:00,11.88,11.9,11.86,11.88,203074.0,11.0739,11.0926,11.0553,11.0739,203074.0
2019-01-16 12:20:00,11.88,11.91,11.86,11.88,189192.0,11.0739,11.1019,11.0553,11.0739,189192.0
2019-01-16 12:25:00,11.88,11.9,11.87,11.9,122236.0,11.0739,11.0926,11.0646,11.0926,122236.0
2019-01-16 12:30:00,11.9,11.93,11.88,11.92,185444.0,11.0926,11.1205,11.0739,11.1112,185444.0
2019-01-16 12:35:00,11.92,11.93,11.89,11.91,126947.0,11.1112,11.1205,11.0832,11.1019,126947.0
2019-01-16 12:40:00,11.91,11.92,11.9,11.9,75033.0,11.1019,11.1112,11.0926,11.0926,75033.0
2019-01-16 12:45:00,11.9,11.92,11.89,11.91,140993.0,11.0926,11.1112,11.0832,11.1019,140993.0
2019-01-16 12:50:00,11.9,11.91,11.88,11.89,187250.0,11.0926,11.1019,11.0739,11.0832,187250.0
2019-01-16 12:55:00,11.89,11.91,11.88,11.9,246905.0,11.0832,11.1019,11.0739,11.0926,246905.0
2019-01-16 13:00:00,11.9,11.92,11.89,11.91,168635.0,11.0926,11.1112,11.0832,11.1019,168635.0
2019-01-16 13:05:00,11.91,11.91,11.89,11.91,188784.0,11.1019,11.1019,11.0832,11.1019,188784.0
2019-01-16 13:10:00,11.91,11.92,11.9,11.9,100717.0,11.1019,11.1112,11.0926,11.0926,100717.0
2019-01-16 13:15:00,11.9,11.92,11.89,11.91,186721.0,11.0926,11.1112,11.0832,11.1019,186721.0
2019-01-16 13:20:00,11.92,11.92,11.91,11.91,50819.0,11.1112,11.1112,11.1019,11.1019,50819.0
2019-01-16 13:25:00,11.92,11.94,11.91,11.92,204601.0,11.1112,11.1298,11.1019,11.1112,204601.0
2019-01-16 13:30:00,11.92,11.93,11.91,11.93,98067.0,11.1112,11.1205,11.1019,11.1205,98067.0
2019-01-16 13:35:00,11.93,11.95,11.92,11.94,305449.0,11.1205,11.1392,11.1112,11.1298,305449.0
2019-01-16 13:40:00,11.93,11.94,11.88,11.89,175909.0,11.1205,11.1298,11.0739,11.0832,175909.0
2019-01-16 13:45:00,11.89,11.91,11.88,11.91,96638.0,11.0832,11.1019,11.0739,11.1019,96638.0
2019-01-16 13:50:00,11.9,11.91,11.89,11.91,102860.0,11.0926,11.1019,11.0832,11.1019,102860.0
2019-01-16 13:55:00,11.91,11.92,11.89,11.91,166166.0,11.1019,11.1112,11.0832,11.1019,166166.0
2019-01-16 14:00:00,11.9,11.92,11.9,11.92,65001.0,11.0926,11.1112,11.0926,11.1112,65001.0
2019-01-16 14:05:00,11.91,11.93,11.9,11.9,99725.0,11.1019,11.1205,11.0926,11.0926,99725.0
2019-01-16 14:10:00,11.9,11.92,11.9,11.9,133072.0,11.0926,11.1112,11.0926,11.0926,133072.0
2019-01-16 14:15:00,11.9,11.91,11.89,11.9,190140.0,11.0926,11.1019,11.0832,11.0926,190140.0
2019-01-16 14:20:00,11.9,11.91,11.9,11.91,87494.0,11.0926,11.1019,11.0926,11.1019,87494.0
2019-01-16 14:25:00,11.91,11.91,11.89,11.91,150262.0,11.1019,11.1019,11.0832,11.1019,150262.0
2019-01-16 14:30:00,11.91,11.92,11.9,11.92,122363.0,11.1019,11.1112,11.0926,11.1112,122363.0
2019-01-16 14:35:00,11.92,11.93,11.9,11.9,167311.0,11.1112,11.1205,11.0926,11.0926,167311.0
2019-01-16 14:40:00,11.91,11.92,11.89,11.91,208182.0,11.1019,11.1112,11.0832,11.1019,208182.0
2019-01-16 14:45:00,11.91,11.92,11.9,11.92,76645.0,11.1019,11.1112,11.0926,11.1112,76645.0
2019-01-16 14:50:00,11.92,11.92,11.9,11.92,261672.0,11.1112,11.1112,11.0926,11.1112,261672.0
2019-01-16 14:55:00,11.92,11.94,11.91,11.93,235593.0,11.1112,11.1298,11.1019,11.1205,235593.0
2019-01-16 15:00:00,11.93,11.97,11.92,11.97,255582.0,11.1205,11.1578,11.1112,11.1578,255582.0
2019-01-16 15:05:00,11.97,11.97,11.93,11.94,137702.0,11.1578,11.1578,11.1205,11.1298,137702.0
2019-01-16 15:10:00,11.95,11.96,11.94,11.95,164747.0,11.1392,11.1485,11.1298,11.1392,164747.0
2019-01-16 15:15:00,11.95,11.95,11.93,11.93,108788.0,11.1392,11.1392,11.1205,11.1205,108788.0
2019-01-16 15:20:00,11.93,11.94,11.91,11.91,202289.0,11.1205,11.1298,11.1019,11.1019,202289.0
2019-01-16 15:25:00,11.92,11.92,11.9,11.92,199276.0,11.1112,11.1112,11.0926,11.1112,199276.0
2019-01-16 15:30:00,11.91,11.92,11.89,11.91,414787.0,11.1019,11.1112,11.0832,11.1019,414787.0
2019-01-16 15:35:00,11.91,11.92,11.9,11.91,550618.0,11.1019,11.1112,11.0926,11.1019,550618.0
2019-01-16 15:40:00,11.91,11.92,11.89,11.9,637084.0,11.1019,11.1112,11.0832,11.0926,637084.0
2019-01-16 15:45:00,11.89,11.9,11.88,11.9,786023.0,11.0832,11.0926,11.0739,11.0926,786023.0
2019-01-16 15:50:00,11.89,11.9,11.86,11.86,810291.0,11.0832,11.0926,11.0553,11.0553,810291.0
2019-01-16 15:55:00,11.86,11.91,11.86,11.89,1669740.0,11.0553,11.1019,11.0553,11.0832,1669740.0
2019-01-17 09:30:00,11.9,11.97,11.87,11.88,502016.0,11.0926,11.1578,11.0646,11.0739,502016.0
2019-01-17 09:35:00,11.88,11.98,11.86,11.89,426184.0,11.0739,11.1671,11.0553,11.0832,426184.0
2019-01-17 09:40:00,11.9,11.95,11.88,11.93,171009.0,11.0926,11.1392,11.0739,11.1205,171009.0
2019-01-17 09:45:00,11.93,11.95,11.88,11.92,395352.0,11.1205,11.1392,11.0739,11.1112,395352.0
2019-01-17 09:50:00,11.92,11.97,11.91,11.97,247859.0,11.1112,11.1578,11.1019,11.1578,247859.0
2019-01-17 09:55:00,11.96,12.02,11.96,11.99,366113.0,11.1485,11.2044,11.1485,11.1765,366113.0
2019-01-17 10:00:00,12.0,12.0,11.91,11.92,292994.0,11.1858,11.1858,11.1019,11.1112,292994.0
2019-01-17 10:05:00,11.92,11.93,11.89,11.93,343554.0,11.1112,11.1205,11.0832,11.1205,343554.0
2019-01-17 10:10:00,11.93,11.97,11.92,11.94,189278.0,11.1205,11.1578,11.1112,11.1298,189278.0
2019-01-17 10:15:00,11.95,11.96,11.9,11.92,182027.0,11.1392,11.1485,11.0926,11.1112,182027.0
2019-01-17 10:20:00,11.92,11.92,11.87,11.88,403497.0,11.1112,11.1112,11.0646,11.0739,403497.0
2019-01-17 10:25:00,11.87,11.94,11.87,11.92,241101.0,11.0646,11.1298,11.0646,11.1112,241101.0
2019-01-17 10:30:00,11.92,11.95,11.91,11.94,106598.0,11.1112,11.1392,11.1019,11.1298,106598.0
2019-01-17 10:35:00,11.94,11.95,11.91,11.91,101669.0,11.1298,11.1392,11.1019,11.1019,101669.0
2019-01-17 10:40:00,11.91,11.96,11.9,11.95,457492.0,11.1019,11.1485,11.0926,11.1392,457492.0
2019-01-17 10:45:00,11.95,11.96,11.92,11.95,87788.0,11.1392,11.1485,11.1112,11.1392,87788.0
2019-01-17 10:50:00,11.95,11.97,11.93,11.96,143135.0,11.1392,11.1578,11.1205,11.1485,143135.0
2019-01-17 10:55:00,11.96,11.99,11.95,11.97,100701.0,11.1485,11.1765,11.1392,11.1578,100701.0
2019-01-17 11:00:00,11.98,12.0,11.94,11.95,243746.0,11.1671,11.1858,11.1298,11.1392,243746.0
2019-01-17 11:05:00,11.94,11.98,11.94,11.96,91571.0,11.1298,11.1671,11.1298,11.1485,91571.0
2019-01-17 11:10:00,11.96,11.99,11.95,11.98,150944.0,11.1485,11.1765,11.1392,11.1671,150944.0
2019-01-17 11:15:00,11.98,11.99,11.95,11.95,131175.0,11.1671,11.1765,11.1392,11.1392,131175.0
2019-01-17 11:20:00,11.95,11.99,11.95,11.96,132754.0,11.1392,11.1765,11.1392,11.1485,132754.0
2019-01-17 11:25:00,11.96,11.97,11.92,11.95,207583.0,11.1485,11.1578,11.1112,11.1392,207583.0
2019-01-17 11:30:00,11.96,11.96,11.93,11.94,174317.0,11.1485,11.1485,11.1205,11.1298,174317.0
2019-01-17 11:35:00,11.95,11.97,11.93,11.95,181881.0,11.1392,11.1578,11.1205,11.1392,181881.0
2019-01-17 11:40:00,11.95,11.97,11.94,11.96,151092.0,11.1392,11.1578,11.1298,11.1485,151092.0
2019-01-17 11:45:00,11.97,11.98,11.95,11.96,196734.0,11.1578,11.1671,11.1392,11.1485,196734.0
2019-01-17 11:50:00,11.95,11.97,11.93,11.95,123530.0,11.1392,11.1578,11.1205,11.1392,123530.0
2019-01-17 11:55:00,11.95,11.98,11.94,11.94,68322.0,11.1392,11.1671,11.1298,11.1298,68322.0
2019-01-17 12:00:00,11.94,11.99,11.94,11.98,206593.0,11.1298,11.1765,11.1298,11.1671,206593.0
2019-01-17 12:05:00,11.98,11.99,11.95,11.98,108728.0,11.1671,11.1765,11.1392,11.1671,108728.0
2019-01-17 12:10:00,11.98,11.99,11.96,11.97,98148.0,11.1671,11.1765,11.1485,11.1578,98148.0
2019-01-17 12:15:00,11.97,11.99,11.96,11.98,97037.0,11.1578,11.1765,11.1485,11.1671,97037.0
2019-01-17 12:20:00,11.98,11.99,11.95,11.96,207975.0,11.1671,11.1765,11.1392,11.1485,207975.0
2019-01-17 12:25:00,11.96,11.98,11.96,11.98,108845.0,11.1485,11.1671,11.1485,11.1671,108845.0
2019-01-17 12:30:00,11.98,11.98,11.94,11.96,50505.0,11.1671,11.1671,11.1298,11.1485,50505.0
2019-01-17 12:35:00,11.96,11.97,11.94,11.96,83834.0,11.1485,11.1578,11.1298,11.1485,83834.0
2019-01-17 12:40:00,11.96,11.97,11.91,11.92,334486.0,11.1485,11.1578,11.1019,11.1112,334486.0
2019-01-17 12:45:00,11.92,11.94,11.91,11.92,70378.0,11.1112,11.1298,11.1019,11.1112,70378.0
2019-01-17 12:50:00,11.92,11.94,11.91,11.93,117494.0,11.1112,11.1298,11.1019,11.1205,117494.0
2019-01-17 12:55:00,11.92,11.93,11.91,11.92,93120.0,11.1112,11.1205,11.1019,11.1112,93120.0
2019-01-17 13:00:00,11.92,11.94,11.91,11.93,98816.0,11.1112,11.1298,11.1019,11.1205,98816.0
2019-01-17 13:05:00,11.93,11.97,11.91,11.97,128013.0,11.1205,11.1578,11.1019,11.1578,128013.0
2019-01-17 13:10:00,11.96,11.97,11.95,11.95,49935.0,11.1485,11.1578,11.1392,11.1392,49935.0
2019-01-17 13:15:00,11.96,12.0,11.95,11.99,171628.0,11.1485,11.1858,11.1392,11.1765,171628.0
2019-01-17 13:20:00,11.99,12.0,11.98,11.99,102083.0,11.1765,11.1858,11.1671,11.1765,102083.0
2019-01-17 13:25:00,11.99,11.99,11.97,11.98,77475.0,11.1765,11.1765,11.1578,11.1671,77475.0
2019-01-17 13:30:00,11.98,12.0,11.97,12.0,59952.0,11.1671,11.1858,11.1578,11.1858,59952.0
2019-01-17 13:35:00,12.0,12.0,11.95,11.96,263786.0,11.1858,11.1858,11.1392,11.1485,263786.0
2019-01-17 13:40:00,11.96,11.97,11.95,11.95,162153.0,11.1485,11.1578,11.1392,11.1392,162153.0
2019-01-17 13:45:00,11.95,11.97,11.94,11.95,118794.0,11.1392,11.1578,11.1298,11.1392,118794.0
2019-01-17 13:50:00,11.95,11.95,11.91,11.92,217960.0,11.1392,11.1392,11.1019,11.1112,217960.0
2019-01-17 13:55:00,11.93,11.96,11.92,11.93,141214.0,11.1205,11.1485,11.1112,11.1205,141214.0
2019-01-17 14:00:00,11.93,11.95,11.93,11.95,50708.0,11.1205,11.1392,11.1205,11.1392,50708.0
2019-01-17 14:05:00,11.95,11.96,11.92,11.96,122053.0,11.1392,11.1485,11.1112,11.1485,122053.0
2019-01-17 14:10:00,11.96,11.96,11.91,11.92,92135.0,11.1485,11.1485,11.1019,11.1112,92135.0
2019-01-17 14:15:00,11.92,11.94,11.92,11.93,46581.0,11.1112,11.1298,11.1112,11.1205,46581.0
2019-01-17 14:20:00,11.93,11.94,11.92,11.93,63026.0,11.1205,11.1298,11.1112,11.1205,63026.0
2019-01-17 14:25:00,11.93,11.94,11.92,11.93,53943.0,11.1205,11.1298,11.1112,11.1205,53943.0
2019-01-17 14:30:00,11.93,11.95,11.92,11.94,182687.0,11.1205,11.1392,11.1112,11.1298,182687.0
2019-01-17 14:35:00,11.94,12.01,11.93,12.0,470189.0,11.1298,11.1951,11.1205,11.1858,470189.0
2019-01-17 14:40:00,12.0,12.13,12.0,12.12,801656.0,11.1858,11.307,11.1858,11.2976,801656.0
2019-01-17 14:45:00,12.12,12.19,12.12,12.18,936469.0,11.2976,11.3629,11.2976,11.3536,936469.0
2019-01-17 14:50:00,12.19,12.22,12.15,12.17,1712262.0,11.3629,11.3908,11.3256,11.3442,1712262.0
2019-01-17 14:55:00,12.17,12.19,12.03,12.03,1019643.0,11.3442,11.3629,11.2137,11.2137,1019643.0
2019-01-17 15:00:00,12.03,12.06,11.99,12.01,333681.0,11.2137,11.2417,11.1765,11.1951,333681.0
2019-01-17 15:05:00,12.02,12.08,12.0,12.07,387023.0,11.2044,11.2603,11.1858,11.251,387023.0
2019-01-17 15:10:00,12.07,12.09,12.06,12.07,309998.0,11.251,11.2697,11.2417,11.251,309998.0
2019-01-17 15:15:00,12.07,12.09,12.06,12.09,267878.0,11.251,11.2697,11.2417,11.2697,267878.0
2019-01-17 15:20:00,12.09,12.09,12.06,12.07,158707.0,11.2697,11.2697,11.2417,11.251,158707.0
2019-01-17 15:25:00,12.07,12.12,12.04,12.12,238872.0,11.251,11.2976,11.2231,11.2976,238872.0
2019-01-17 15:30:00,12.12,12.13,12.1,12.12,268513.0,11.2976,11.307,11.279,11.2976,268513.0
2019-01-17 15:35:00,12.12,12.12,12.1,12.11,158906.0,11.2976,11.2976,11.279,11.2883,158906.0
2019-01-17 15:40:00,12.11,12.11,12.06,12.07,387622.0,11.2883,11.2883,11.2417,11.251,387622.0
2019-01-17 15:45:00,12.08,12.09,12.06,12.08,441448.0,11.2603,11.2697,11.2417,11.2603,441448.0
2019-01-17 15:50:00,12.08,12.09,12.07,12.08,462890.0,11.2603,11.2697,11.251,11.2603,462890.0
2019-01-17 15:55:00,12.08,12.13,12.08,12.12,1203692.0,11.2603,11.307,11.2603,11.2976,1203692.0
2019-01-18 09:30:00,12.32,12.4,12.29,12.35,1656832.0,11.4841,11.5586,11.4561,11.512,1656832.0
2019-01-18 09:35:00,12.34,12.37,12.3,12.33,418752.0,11.5027,11.5307,11.4654,11.4934,418752.0
2019-01-18 09:40:00,12.34,12.36,12.28,12.36,740445.0,11.5027,11.5213,11.4468,11.5213,740445.0
2019-01-18 09:45:00,12.36,12.4,12.31,12.36,725497.0,11.5213,11.5586,11.4747,11.5213,725497.0
2019-01-18 09:50:00,12.36,12.4,12.35,12.36,315519.0,11.5213,11.5586,11.512,11.5213,315519.0
2019-01-18 09:55:00,12.37,12.37,12.33,12.37,273469.0,11.5307,11.5307,11.4934,11.5307,273469.0
2019-01-18 10:00:00,12.36,12.38,12.35,12.37,325728.0,11.5213,11.54,11.512,11.5307,325728.0
2019-01-18 10:05:00,12.38,12.44,12.36,12.42,472179.0,11.54,11.5959,11.5213,11.5773,472179.0
2019-01-18 10:10:00,12.42,12.46,12.39,12.46,405188.0,11.5773,11.6146,11.5493,11.6146,405188.0
2019-01-18 10:15:00,12.45,12.58,12.45,12.57,1370856.0,11.6052,11.7264,11.6052,11.7171,1370856.0
2019-01-18 10:20:00,12.56,12.58,12.53,12.56,1209255.0,11.7078,11.7264,11.6798,11.7078,1209255.0
2019-01-18 10:25:00,12.56,12.57,12.46,12.46,658769.0,11.7078,11.7171,11.6146,11.6146,658769.0
2019-01-18 10:30:00,12.46,12.49,12.41,12.42,270450.0,11.6146,11.6425,11.568,11.5773,270450.0
2019-01-18 10:35:00,12.42,12.49,12.41,12.49,343845.0,11.5773,11.6425,11.568,11.6425,343845.0
2019-01-18 10:40:00,12.49,12.54,12.48,12.51,282021.0,11.6425,11.6891,11.6332,11.6612,282021.0
2019-01-18 10:45:00,12.51,12.54,12.49,12.5,224103.0,11.6612,11.6891,11.6425,11.6518,224103.0
2019-01-18 10:50:00,12.5,12.57,12.49,12.57,322031.0,11.6518,11.7171,11.6425,11.7171,322031.0
2019-01-18 10:55:00,12.57,12.57,12.51,12.54,207169.0,11.7171,11.7171,11.6612,11.6891,207169.0
2019-01-18 11:00:00,12.54,12.64,12.54,12.63,546907.0,11.6891,11.7823,11.6891,11.773,546907.0
2019-01-18 11:05:00,12.63,12.65,12.59,12.62,425550.0,11.773,11.7917,11.7357,11.7637,425550.0
2019-01-18 11:10:00,12.61,12.62,12.59,12.6,300406.0,11.7544,11.7637,11.7357,11.7451,300406.0
2019-01-18 11:15:00,12.6,12.61,12.53,12.54,337457.0,11.7451,11.7544,11.6798,11.6891,337457.0
2019-01-18 11:20:00,12.54,12.56,12.52,12.56,335898.0,11.6891,11.7078,11.6705,11.7078,335898.0
2019-01-18 11:25:00,12.55,12.56,12.47,12.52,470204.0,11.6985,11.7078,11.6239,11.6705,470204.0
2019-01-18 11:30:00,12.51,12.53,12.46,12.49,197583.0,11.6612,11.6798,11.6146,11.6425,197583.0
2019-01-18 11:35:00,12.48,12.5,12.45,12.46,180968.0,11.6332,11.6518,11.6052,11.6146,180968.0
2019-01-18 11:40:00,12.47,12.49,12.46,12.48,160306.0,11.6239,11.6425,11.6146,11.6332,160306.0
2019-01-18 11:45:00,12.48,12.53,12.47,12.53,263666.0,11.6332,11.6798,11.6239,11.6798,263666.0
2019-01-18 11:50:00,12.53,12.55,12.51,12.54,228265.0,11.6798,11.6985,11.6612,11.6891,228265.0
2019-01-18 11:55:00,12.55,12.56,12.53,12.55,345898.0,11.6985,11.7078,11.6798,11.6985,345898.0
2019-01-18 12:00:00,12.55,12.57,12.53,12.56,241319.0,11.6985,11.7171,11.6798,11.7078,241319.0
2019-01-18 12:05:00,12.56,12.57,12.54,12.55,679378.0,11.7078,11.7171,11.6891,11.6985,679378.0
2019-01-18 12:10:00,12.55,12.57,12.54,12.56,211059.0,11.6985,11.7171,11.6891,11.7078,211059.0
2019-01-18 12:15:00,12.57,12.58,12.54,12.55,155085.0,11.7171,11.7264,11.6891,11.6985,155085.0
2019-01-18 12:20:00,12.55,12.57,12.53,12.56,219660.0,11.6985,11.7171,11.6798,11.7078,219660.0
2019-01-18 12:25:00,12.56,12.58,12.53,12.53,259258.0,11.7078,11.7264,11.6798,11.6798,259258.0
2019-01-18 12:30:00,12.53,12.53,12.47,12.51,293228.0,11.6798,11.6798,11.6239,11.6612,293228.0
2019-01-18 12:35:00,12.51,12.53,12.49,12.5,173982.0,11.6612,11.6798,11.6425,11.6518,173982.0
2019-01-18 12:40:00,12.5,12.53,12.49,12.52,315306.0,11.6518,11.6798,11.6425,11.6705,315306.0
2019-01-18 12:45:00,12.51,12.52,12.5,12.51,131869.0,11.6612,11.6705,11.6518,11.6612,131869.0
2019-01-18 12:50:00,12.52,12.53,12.5,12.52,195479.0,11.6705,11.6798,11.6518,11.6705,195479.0
2019-01-18 12:55:00,12.52,12.55,12.5,12.55,155929.0,11.6705,11.6985,11.6518,11.6985,155929.0
2019-01-18 13:00:00,12.55,12.58,12.53,12.58,244062.0,11.6985,11.7264,11.6798,11.7264,244062.0
2019-01-18 13:05:00,12.58,12.58,12.56,12.58,233930.0,11.7264,11.7264,11.7078,11.7264,233930.0
2019-01-18 13:10:00,12.58,12.58,12.55,12.57,84169.0,11.7264,11.7264,11.6985,11.7171,84169.0
2019-01-18 13:15:00,12.57,12.57,12.5,12.53,109231.0,11.7171,11.7171,11.6518,11.6798,109231.0
2019-01-18 13:20:00,12.53,12.55,12.5,12.53,139140.0,11.6798,11.6985,11.6518,11.6798,139140.0
2019-01-18 13:25:00,12.54,12.57,12.53,12.56,160215.0,11.6891,11.7171,11.6798,11.7078,160215.0
2019-01-18 13:30:00,12.57,12.58,12.54,12.55,96538.0,11.7171,11.7264,11.6891,11.6985,96538.0
2019-01-18 13:35:00,12.54,12.58,12.54,12.58,215127.0,11.6891,11.7264,11.6891,11.7264,215127.0
2019-01-18 13:40:00,12.57,12.59,12.55,12.56,174121.0,11.7171,11.7357,11.6985,11.7078,174121.0
2019-01-18 13:45:00,12.55,12.57,12.54,12.56,187005.0,11.6985,11.7171,11.6891,11.7078,187005.0
2019-01-18 13:50:00,12.55,12.57,12.54,12.55,124646.0,11.6985,11.7171,11.6891,11.6985,124646.0
2019-01-18 13:55:00,12.56,12.58,12.55,12.58,188856.0,11.7078,11.7264,11.6985,11.7264,188856.0
2019-01-18 14:00:00,12.58,12.59,12.56,12.58,194112.0,11.7264,11.7357,11.7078,11.7264,194112.0
2019-01-18 14:05:00,12.58,12.62,12.57,12.61,373499.0,11.7264,11.7637,11.7171,11.7544,373499.0
2019-01-18 14:10:00,12.61,12.62,12.59,12.6,171901.0,11.7544,11.7637,11.7357,11.7451,171901.0
2019-01-18 14:15:00,12.6,12.61,12.58,12.6,247832.0,11.7451,11.7544,11.7264,11.7451,247832.0
2019-01-18 14:20:00,12.6,12.6,12.58,12.6,312897.0,11.7451,11.7451,11.7264,11.7451,312897.0
2019-01-18 14:25:00,12.6,12.6,12.57,12.58,201995.0,11.7451,11.7451,11.7171,11.7264,201995.0
2019-01-18 14:30:00,12.58,12.58,12.54,12.56,184515.0,11.7264,11.7264,11.6891,11.7078,184515.0
2019-01-18 14:35:00,12.56,12.57,12.54,12.55,93489.0,11.7078,11.7171,11.6891,11.6985,93489.0
2019-01-18 14:40:00,12.55,12.56,12.53,12.55,161407.0,11.6985,11.7078,11.6798,11.6985,161407.0
2019-01-18 14:45:00,12.55,12.56,12.53,12.54,381585.0,11.6985,11.7078,11.6798,11.6891,381585.0
2019-01-18 14:50:00,12.54,12.54,12.51,12.54,125603.0,11.6891,11.6891,11.6612,11.6891,125603.0
2019-01-18 14:55:00,12.54,12.54,12.51,12.51,212107.0,11.6891,11.6891,11.6612,11.6612,212107.0
2019-01-18 15:00:00,12.52,12.52,12.5,12.52,379246.0,11.6705,11.6705,11.6518,11.6705,379246.0
2019-01-18 15:05:00,12.52,12.53,12.51,12.51,173984.0,11.6705,11.6798,11.6612,11.6612,173984.0
2019-01-18 15:10:00,12.52,12.53,12.5,12.52,250869.0,11.6705,11.6798,11.6518,11.6705,250869.0
2019-01-18 15:15:00,12.52,12.53,12.51,12.52,113095.0,11.6705,11.6798,11.6612,11.6705,113095.0
2019-01-18 15:20:00,12.52,12.53,12.5,12.52,341040.0,11.6705,11.6798,11.6518,11.6705,341040.0
2019-01-18 15:25:00,12.52,12.54,12.51,12.53,139230.0,11.6705,11.6891,11.6612,11.6798,139230.0
2019-01-18 15:30:00,12.53,12.55,12.49,12.51,363043.0,11.6798,11.6985,11.6425,11.6612,363043.0
2019-01-18 15:35:00,12.5,12.54,12.5,12.52,398687.0,11.6518,11.6891,11.6518,11.6705,398687.0
2019-01-18 15:40:00,12.53,12.53,12.5,12.53,255594.0,11.6798,11.6798,11.6518,11.6798,255594.0
2019-01-18 15:45:00,12.53,12.54,12.5,12.51,464552.0,11.6798,11.6891,11.6518,11.6612,464552.0
2019-01-18 15:50:00,12.51,12.53,12.5,12.53,537219.0,11.6612,11.6798,11.6518,11.6798,537219.0
2019-01-18 15:55:00,12.53,12.56,12.52,12.55,1728934.0,11.6798,11.7078,11.6705,11.6985,1728934.0
2019-01-22 09:30:00,12.27,12.3,12.19,12.28,1250660.0,11.4375,11.4654,11.3629,11.4468,1250660.0
2019-01-22 09:35:00,12.28,12.32,12.18,12.31,915281.0,11.4468,11.4841,11.3536,11.4747,915281.0
2019-01-22 09:40:00,12.31,12.33,12.22,12.23,954967.0,11.4747,11.4934,11.3908,11.4002,954967.0
2019-01-22 09:45:00,12.22,12.26,12.15,12.17,739784.0,11.3908,11.4281,11.3256,11.3442,739784.0
2019-01-22 09:50:00,12.16,12.2,12.11,12.17,1100284.0,11.3349,11.3722,11.2883,11.3442,1100284.0
2019-01-22 09:55:00,12.18,12.3,12.17,12.23,379178.0,11.3536,11.4654,11.3442,11.4002,379178.0
2019-01-22 10:00:00,12.23,12.27,12.19,12.26,303811.0,11.4002,11.4375,11.3629,11.4281,303811.0
2019-01-22 10:05:00,12.26,12.28,12.23,12.27,265149.0,11.4281,11.4468,11.4002,11.4375,265149.0
2019-01-22 10:10:00,12.27,12.27,12.24,12.25,246544.0,11.4375,11.4375,11.4095,11.4188,246544.0
2019-01-22 10:15:00,12.25,12.26,12.16,12.22,590062.0,11.4188,11.4281,11.3349,11.3908,590062.0
2019-01-22 10:20:00,12.22,12.29,12.21,12.26,390912.0,11.3908,11.4561,11.3815,11.4281,390912.0
2019-01-22 10:25:00,12.27,12.33,12.26,12.32,313485.0,11.4375,11.4934,11.4281,11.4841,313485.0
2019-01-22 10:30:00,12.31,12.36,12.3,12.33,265580.0,11.4747,11.5213,11.4654,11.4934,265580.0
2019-01-22 10:35:00,12.33,12.37,12.31,12.32,270589.0,11.4934,11.5307,11.4747,11.4841,270589.0
2019-01-22 10:40:00,12.32,12.36,12.31,12.34,230702.0,11.4841,11.5213,11.4747,11.5027,230702.0
2019-01-22 10:45:00,12.34,12.36,12.32,12.33,360576.0,11.5027,11.5213,11.4841,11.4934,360576.0
2019-01-22 10:50:00,12.33,12.36,12.32,12.34,156713.0,11.4934,11.5213,11.4841,11.5027,156713.0
2019-01-22 10:55:00,12.33,12.36,12.32,12.33,151786.0,11.4934,11.5213,11.4841,11.4934,151786.0
2019-01-22 11:00:00,12.33,12.36,12.32,12.36,153085.0,11.4934,11.5213,11.4841,11.5213,153085.0
2019-01-22 11:05:00,12.36,12.37,12.32,12.33,102357.0,11.5213,11.5307,11.4841,11.4934,102357.0
2019-01-22 11:10:00,12.33,12.36,12.32,12.34,128047.0,11.4934,11.5213,11.4841,11.5027,128047.0
2019-01-22 11:15:00,12.33,12.36,12.33,12.35,80913.0,11.4934,11.5213,11.4934,11.512,80913.0
2019-01-22 11:20:00,12.35,12.39,12.34,12.37,187534.0,11.512,11.5493,11.5027,11.5307,187534.0
2019-01-22 11:25:00,12.37,12.38,12.32,12.34,85237.0,11.5307,11.54,11.4841,11.5027,85237.0
2019-01-22 11:30:00,12.34,12.36,12.32,12.33,98145.0,11.5027,11.5213,11.4841,11.4934,98145.0
2019-01-22 11:35:00,12.33,12.34,12.32,12.34,154642.0,11.4934,11.5027,11.4841,11.5027,154642.0
2019-01-22 11:40:00,12.34,12.37,12.32,12.34,222437.0,11.5027,11.5307,11.4841,11.5027,222437.0
2019-01-22 11:45:00,12.34,12.35,12.32,12.34,104995.0,11.5027,11.512,11.4841,11.5027,104995.0
2019-01-22 11:50:00,12.33,12.34,12.32,12.34,110865.0,11.4934,11.5027,11.4841,11.5027,110865.0
2019-01-22 11:55:00,12.33,12.34,12.31,12.33,347963.0,11.4934,11.5027,11.4747,11.4934,347963.0
2019-01-22 12:00:00,12.33,12.34,12.31,12.33,221841.0,11.4934,11.5027,11.4747,11.4934,221841.0
2019-01-22 12:05:00,12.32,12.34,12.28,12.28,203554.0,11.4841,11.5027,11.4468,11.4468,203554.0
2019-01-22 12:10:00,12.28,12.3,12.27,12.29,100148.0,11.4468,11.4654,11.4375,11.4561,100148.0
2019-01-22 12:15:00,12.29,12.29,12.24,12.26,99031.0,11.4561,11.4561,11.4095,11.4281,99031.0
2019-01-22 12:20:00,12.26,12.31,12.26,12.3,177949.0,11.4281,11.4747,11.4281,11.4654,177949.0
2019-01-22 12:25:00,12.3,12.31,12.26,12.28,92258.0,11.4654,11.4747,11.4281,11.4468,92258.0
2019-01-22 12:30:00,12.28,12.3,12.27,12.3,94465.0,11.4468,11.4654,11.4375,11.4654,94465.0
2019-01-22 12:35:00,12.3,12.34,12.29,12.31,118381.0,11.4654,11.5027,11.4561,11.4747,118381.0
2019-01-22 12:40:00,12.31,12.32,12.29,12.31,105978.0,11.4747,11.4841,11.4561,11.4747,105978.0
2019-01-22 12:45:00,12.3,12.33,12.3,12.3,69291.0,11.4654,11.4934,11.4654,11.4654,69291.0
2019-01-22 12:50:00,12.3,12.33,12.29,12.3,89136.0,11.4654,11.4934,11.4561,11.4654,89136.0
2019-01-22 12:55:00,12.3,12.31,12.27,12.29,800745.0,11.4654,11.4747,11.4375,11.4561,800745.0
2019-01-22 13:00:00,12.29,12.31,12.25,12.28,390821.0,11.4561,11.4747,11.4188,11.4468,390821.0
2019-01-22 13:05:00,12.27,12.27,12.2,12.24,187369.0,11.4375,11.4375,11.3722,11.4095,187369.0
2019-01-22 13:10:00,12.24,12.26,12.19,12.24,525815.0,11.4095,11.4281,11.3629,11.4095,525815.0
2019-01-22 13:15:00,12.24,12.26,12.22,12.25,277458.0,11.4095,11.4281,11.3908,11.4188,277458.0
2019-01-22 13:20:00,12.25,12.27,12.24,12.26,177136.0,11.4188,11.4375,11.4095,11.4281,177136.0
2019-01-22 13:25:00,12.26,12.27,12.24,12.26,131015.0,11.4281,11.4375,11.4095,11.4281,131015.0
2019-01-22 13:30:00,12.25,12.27,12.24,12.27,123289.0,11.4188,11.4375,11.4095,11.4375,123289.0
2019-01-22 13:35:00,12.27,12.29,12.26,12.27,179401.0,11.4375,11.4561,11.4281,11.4375,179401.0
2019-01-22 13:40:00,12.27,12.28,12.26,12.26,131421.0,11.4375,11.4468,11.4281,11.4281,131421.0
2019-01-22 13:45:00,12.26,12.29,12.25,12.26,204990.0,11.4281,11.4561,11.4188,11.4281,204990.0
2019-01-22 13:50:00,12.26,12.28,12.24,12.27,212950.0,11.4281,11.4468,11.4095,11.4375,212950.0
2019-01-22 13:55:00,12.27,12.28,12.25,12.27,190950.0,11.4375,11.4468,11.4188,11.4375,190950.0
2019-01-22 14:00:00,12.27,12.3,12.26,12.29,139253.0,11.4375,11.4654,11.4281,11.4561,139253.0
2019-01-22 14:05:00,12.29,12.31,12.29,12.3,121611.0,11.4561,11.4747,11.4561,11.4654,121611.0
2019-01-22 14:10:00,12.3,12.35,12.3,12.34,159124.0,11.4654,11.512,11.4654,11.5027,159124.0
2019-01-22 14:15:00,12.34,12.41,12.33,12.35,249421.0,11.5027,11.568,11.4934,11.512,249421.0
2019-01-22 14:20:00,12.35,12.36,12.32,12.33,216969.0,11.512,11.5213,11.4841,11.4934,216969.0
2019-01-22 14:25:00,12.33,12.36,12.33,12.34,205847.0,11.4934,11.5213,11.4934,11.5027,205847.0
2019-01-22 14:30:00,12.34,12.37,12.33,12.34,172660.0,11.5027,11.5307,11.4934,11.5027,172660.0
2019-01-22 14:35:00,12.34,12.36,12.31,12.32,179967.0,11.5027,11.5213,11.4747,11.4841,179967.0
2019-01-22 14:40:00,12.32,12.33,12.29,12.3,224969.0,11.4841,11.4934,11.4561,11.4654,224969.0
2019-01-22 14:45:00,12.3,12.32,12.3,12.32,175882.0,11.4654,11.4841,11.4654,11.4841,175882.0
2019-01-22 14:50:00,12.32,12.34,12.25,12.28,334830.0,11.4841,11.5027,11.4188,11.4468,334830.0
2019-01-22 14:55:00,12.29,12.33,12.28,12.33,132853.0,11.4561,11.4934,11.4468,11.4934,132853.0
2019-01-22 15:00:00,12.33,12.34,12.32,12.33,255739.0,11.4934,11.5027,11.4841,11.4934,255739.0
2019-01-22 15:05:00,12.33,12.34,12.29,12.3,449859.0,11.4934,11.5027,11.4561,11.4654,449859.0
2019-01-22 15:10:00,12.31,12.34,12.3,12.34,204737.0,11.4747,11.5027,11.4654,11.5027,204737.0
2019-01-22 15:15:00,12.33,12.36,12.33,12.33,253400.0,11.4934,11.5213,11.4934,11.4934,253400.0
2019-01-22 15:20:00,12.34,12.37,12.33,12.36,150821.0,11.5027,11.5307,11.4934,11.5213,150821.0
2019-01-22 15:25:00,12.36,12.37,12.34,12.37,470018.0,11.5213,11.5307,11.5027,11.5307,470018.0
2019-01-22 15:30:00,12.37,12.39,12.32,12.32,473462.0,11.5307,11.5493,11.4841,11.4841,473462.0
2019-01-22 15:35:00,12.32,12.37,12.28,12.37,454160.0,11.4841,11.5307,11.4468,11.5307,454160.0
2019-01-22 15:40:00,12.37,12.41,12.35,12.36,463748.0,11.5307,11.568,11.512,11.5213,463748.0
2019-01-22 15:45:00,12.35,12.36,12.31,12.35,512765.0,11.512,11.5213,11.4747,11.512,512765.0
2019-01-22 15:50:00,12.35,12.36,12.32,12.34,632686.0,11.512,11.5213,11.4841,11.5027,632686.0
2019-01-22 15:55:00,12.34,12.4,12.33,12.38,1276314.0,11.5027,11.5586,11.4934,11.54,1276314.0
2019-01-23 09:30:00,12.4,12.53,12.39,12.47,387227.0,11.5586,11.6798,11.5493,11.6239,387227.0
2019-01-23 09:35:00,12.47,12.54,12.44,12.51,636366.0,11.6239,11.6891,11.5959,11.6612,636366.0
2019-01-23 09:40:00,12.51,12.55,12.49,12.5,273947.0,11.6612,11.6985,11.6425,11.6518,273947.0
2019-01-23 09:45:00,12.5,12.51,12.46,12.5,157630.0,11.6518,11.6612,11.6146,11.6518,157630.0
2019-01-23 09:50:00,12.5,12.5,12.47,12.49,300737.0,11.6518,11.6518,11.6239,11.6425,300737.0
2019-01-23 09:55:00,12.48,12.49,12.45,12.45,222494.0,11.6332,11.6425,11.6052,11.6052,222494.0
2019-01-23 10:00:00,12.46,12.5,12.43,12.49,192710.0,11.6146,11.6518,11.5866,11.6425,192710.0
2019-01-23 10:05:00,12.5,12.5,12.4,12.45,397924.0,11.6518,11.6518,11.5586,11.6052,397924.0
2019-01-23 10:10:00,12.45,12.46,12.39,12.4,256833.0,11.6052,11.6146,11.5493,11.5586,256833.0
2019-01-23 10:15:00,12.4,12.45,12.39,12.4,277828.0,11.5586,11.6052,11.5493,11.5586,277828.0
2019-01-23 10:20:00,12.4,12.4,12.36,12.4,514980.0,11.5586,11.5586,11.5213,11.5586,514980.0
2019-01-23 10:25:00,12.4,12.4,12.32,12.32,251910.0,11.5586,11.5586,11.4841,11.4841,251910.0
2019-01-23 10:30:00,12.32,12.36,12.3,12.32,539052.0,11.4841,11.5213,11.4654,11.4841,539052.0
2019-01-23 10:35:00,12.32,12.36,12.28,12.28,859120.0,11.4841,11.5213,11.4468,11.4468,859120.0
2019-01-23 10:40:00,12.29,12.32,12.27,12.29,263029.0,11.4561,11.4841,11.4375,11.4561,263029.0
2019-01-23 10:45:00,12.29,12.32,12.27,12.29,248073.0,11.4561,11.4841,11.4375,11.4561,248073.0
2019-01-23 10:50:00,12.28,12.32,12.25,12.28,182095.0,11.4468,11.4841,11.4188,11.4468,182095.0
2019-01-23 10:55:00,12.28,12.29,12.25,12.27,202098.0,11.4468,11.4561,11.4188,11.4375,202098.0
2019-01-23 11:00:00,12.27,12.29,12.25,12.29,236401.0,11.4375,11.4561,11.4188,11.4561,236401.0
2019-01-23 11:05:00,12.29,12.33,12.28,12.32,154704.0,11.4561,11.4934,11.4468,11.4841,154704.0
2019-01-23 11:10:00,12.32,12.36,12.29,12.29,148907.0,11.4841,11.5213,11.4561,11.4561,148907.0
2019-01-23 11:15:00,12.29,12.32,12.27,12.28,170804.0,11.4561,11.4841,11.4375,11.4468,170804.0
2019-01-23 11:20:00,12.29,12.32,12.28,12.29,140211.0,11.4561,11.4841,11.4468,11.4561,140211.0
2019-01-23 11:25:00,12.29,12.3,12.26,12.3,180103.0,11.4561,11.4654,11.4281,11.4654,180103.0
2019-01-23 11:30:00,12.3,12.3,12.26,12.29,252218.0,11.4654,11.4654,11.4281,11.4561,252218.0
2019-01-23 11:35:00,12.29,12.31,12.27,12.31,196550.0,11.4561,11.4747,11.4375,11.4747,196550.0
2019-01-23 11:40:00,12.3,12.31,12.26,12.3,216554.0,11.4654,11.4747,11.4281,11.4654,216554.0
2019-01-23 11:45:00,12.3,12.32,12.24,12.25,305279.0,11.4654,11.4841,11.4095,11.4188,305279.0
2019-01-23 11:50:00,12.25,12.26,12.22,12.22,122206.0,11.4188,11.4281,11.3908,11.3908,122206.0
2019-01-23 11:55:00,12.22,12.25,12.21,12.23,221530.0,11.3908,11.4188,11.3815,11.4002,221530.0
2019-01-23 12:00:00,12.22,12.25,12.22,12.25,138120.0,11.3908,11.4188,11.3908,11.4188,138120.0
2019-01-23 12:05:00,12.25,12.25,12.18,12.2,324610.0,11.4188,11.4188,11.3536,11.3722,324610.0
2019-01-23 12:10:00,12.2,12.23,12.19,12.23,256969.0,11.3722,11.4002,11.3629,11.4002,256969.0
2019-01-23 12:15:00,12.23,12.26,12.22,12.23,146522.0,11.4002,11.4281,11.3908,11.4002,146522.0
2019-01-23 12:20:00,12.23,12.26,12.23,12.26,184914.0,11.4002,11.4281,11.4002,11.4281,184914.0
2019-01-23 12:25:00,12.25,12.28,12.24,12.28,96298.0,11.4188,11.4468,11.4095,11.4468,96298.0
2019-01-23 12:30:00,12.27,12.28,12.25,12.28,189514.0,11.4375,11.4468,11.4188,11.4468,189514.0
2019-01-23 12:35:00,12.28,12.29,12.25,12.26,85030.0,11.4468,11.4561,11.4188,11.4281,85030.0
2019-01-23 12:40:00,12.26,12.28,12.25,12.27,138439.0,11.4281,11.4468,11.4188,11.4375,138439.0
2019-01-23 12:45:00,12.27,12.3,12.26,12.29,308257.0,11.4375,11.4654,11.4281,11.4561,308257.0
2019-01-23 12:50:00,12.29,12.32,12.29,12.3,129231.0,11.4561,11.4841,11.4561,11.4654,129231.0
2019-01-23 12:55:00,12.29,12.31,12.29,12.3,69495.0,11.4561,11.4747,11.4561,11.4654,69495.0
2019-01-23 13:00:00,12.3,12.31,12.29,12.3,243783.0,11.4654,11.4747,11.4561,11.4654,243783.0
2019-01-23 13:05:00,12.3,12.31,12.26,12.3,206636.0,11.4654,11.4747,11.4281,11.4654,206636.0
2019-01-23 13:10:00,12.31,12.31,12.26,12.27,89903.0,11.4747,11.4747,11.4281,11.4375,89903.0
2019-01-23 13:15:00,12.27,12.33,12.26,12.33,262980.0,11.4375,11.4934,11.4281,11.4934,262980.0
2019-01-23 13:20:00,12.33,12.34,12.29,12.29,133207.0,11.4934,11.5027,11.4561,11.4561,133207.0
2019-01-23 13:25:00,12.29,12.31,12.28,12.29,238670.0,11.4561,11.4747,11.4468,11.4561,238670.0
2019-01-23 13:30:00,12.29,12.3,12.26,12.26,95845.0,11.4561,11.4654,11.4281,11.4281,95845.0
2019-01-23 13:35:00,12.26,12.29,12.25,12.25,296008.0,11.4281,11.4561,11.4188,11.4188,296008.0
2019-01-23 13:40:00,12.26,12.29,12.23,12.29,334812.0,11.4281,11.4561,11.4002,11.4561,334812.0
2019-01-23 13:45:00,12.28,12.29,12.24,12.26,235711.0,11.4468,11.4561,11.4095,11.4281,235711.0
2019-01-23 13:50:00,12.26,12.29,12.25,12.29,144025.0,11.4281,11.4561,11.4188,11.4561,144025.0
2019-01-23 13:55:00,12.29,12.31,12.27,12.3,335507.0,11.4561,11.4747,11.4375,11.4654,335507.0
2019-01-23 14:00:00,12.31,12.32,12.29,12.3,190293.0,11.4747,11.4841,11.4561,11.4654,190293.0
2019-01-23 14:05:00,12.31,12.31,12.28,12.29,266615.0,11.4747,11.4747,11.4468,11.4561,266615.0
2019-01-23 14:10:00,12.29,12.3,12.28,12.28,100267.0,11.4561,11.4654,11.4468,11.4468,100267.0
2019-01-23 14:15:00,12.28,12.29,12.27,12.28,190009.0,11.4468,11.4561,11.4375,11.4468,190009.0
2019-01-23 14:20:00,12.28,12.3,12.27,12.28,268543.0,11.4468,11.4654,11.4375,11.4468,268543.0
2019-01-23 14:25:00,12.28,12.29,12.27,12.29,196463.0,11.4468,11.4561,11.4375,11.4561,196463.0
2019-01-23 14:30:00,12.28,12.31,12.26,12.3,281330.0,11.4468,11.4747,11.4281,11.4654,281330.0
2019-01-23 14:35:00,12.3,12.31,12.25,12.25,121300.0,11.4654,11.4747,11.4188,11.4188,121300.0
2019-01-23 14:40:00,12.25,12.26,12.24,12.26,203698.0,11.4188,11.4281,11.4095,11.4281,203698.0
2019-01-23 14:45:00,12.25,12.26,12.23,12.25,234166.0,11.4188,11.4281,11.4002,11.4188,234166.0
2019-01-23 14:50:00,12.25,12.25,12.22,12.23,192398.0,11.4188,11.4188,11.3908,11.4002,192398.0
2019-01-23 14:55:00,12.22,12.26,12.21,12.24,212449.0,11.3908,11.4281,11.3815,11.4095,212449.0
2019-01-23 15:00:00,12.25,12.26,12.23,12.25,345984.0,11.4188,11.4281,11.4002,11.4188,345984.0
2019-01-23 15:05:00,12.25,12.28,12.24,12.25,313705.0,11.4188,11.4468,11.4095,11.4188,313705.0
2019-01-23 15:10:00,12.25,12.28,12.23,12.26,376582.0,11.4188,11.4468,11.4002,11.4281,376582.0
2019-01-23 15:15:00,12.26,12.3,12.25,12.3,269130.0,11.4281,11.4654,11.4188,11.4654,269130.0
2019-01-23 15:20:00,12.3,12.31,12.26,12.26,304380.0,11.4654,11.4747,11.4281,11.4281,304380.0
2019-01-23 15:25:00,12.27,12.28,12.24,12.26,973970.0,11.4375,11.4468,11.4095,11.4281,973970.0
2019-01-23 15:30:00,12.27,12.28,12.24,12.28,686488.0,11.4375,11.4468,11.4095,11.4468,686488.0
2019-01-23 15:35:00,12.28,12.28,12.24,12.26,473117.0,11.4468,11.4468,11.4095,11.4281,473117.0
2019-01-23 15:40:00,12.26,12.27,12.23,12.27,622468.0,11.4281,11.4375,11.4002,11.4375,622468.0
2019-01-23 15:45:00,12.27,12.29,12.25,12.27,1084708.0,11.4375,11.4561,11.4188,11.4375,1084708.0
2019-01-23 15:50:00,12.26,12.28,12.26,12.26,993465.0,11.4281,11.4468,11.4281,11.4281,993465.0
2019-01-23 15:55:00,12.27,12.32,12.25,12.3,1970548.0,11.4375,11.4841,11.4188,11.4654,1970548.0
2019-01-24 09:30:00,11.46,11.88,11.36,11.75,2091634.0,10.6824,11.0739,10.5892,10.9527,2091634.0
2019-01-24 09:35:00,11.74,11.8,11.62,11.63,1323367.0,10.9434,10.9993,10.8316,10.8409,1323367.0
2019-01-24 09:40:00,11.63,11.79,11.62,11.72,870291.0,10.8409,10.99,10.8316,10.9248,870291.0
2019-01-24 09:45:00,11.71,11.8,11.65,11.73,886487.0,10.9155,10.9993,10.8595,10.9341,886487.0
2019-01-24 09:50:00,11.73,11.78,11.66,11.72,730170.0,10.9341,10.9807,10.8688,10.9248,730170.0
2019-01-24 09:55:00,11.72,11.77,11.69,11.71,557183.0,10.9248,10.9714,10.8968,10.9155,557183.0
2019-01-24 10:00:00,11.71,11.79,11.67,11.74,845913.0,10.9155,10.99,10.8782,10.9434,845913.0
2019-01-24 10:05:00,11.74,11.81,11.7,11.73,859502.0,10.9434,11.0087,10.9061,10.9341,859502.0
2019-01-24 10:10:00,11.74,11.76,11.6,11.65,1266918.0,10.9434,10.9621,10.8129,10.8595,1266918.0
2019-01-24 10:15:00,11.66,11.67,11.55,11.59,849084.0,10.8688,10.8782,10.7663,10.8036,849084.0
2019-01-24 10:20:00,11.58,11.65,11.48,11.53,1191649.0,10.7943,10.8595,10.7011,10.7477,1191649.0
2019-01-24 10:25:00,11.52,11.57,11.45,11.46,977113.0,10.7383,10.785,10.6731,10.6824,977113.0
2019-01-24 10:30:00,11.46,11.58,11.45,11.55,755930.0,10.6824,10.7943,10.6731,10.7663,755930.0
2019-01-24 10:35:00,11.54,11.6,11.42,11.45,758899.0,10.757,10.8129,10.6451,10.6731,758899.0
2019-01-24 10:40:00,11.45,11.48,11.37,11.4,697375.0,10.6731,10.7011,10.5985,10.6265,697375.0
2019-01-24 10:45:00,11.4,11.46,11.38,11.41,683094.0,10.6265,10.6824,10.6078,10.6358,683094.0
2019-01-24 10:50:00,11.4,11.44,11.39,11.42,536961.0,10.6265,10.6638,10.6172,10.6451,536961.0
2019-01-24 10:55:00,11.42,11.42,11.26,11.28,1084221.0,10.6451,10.6451,10.496,10.5146,1084221.0
2019-01-24 11:00:00,11.27,11.32,11.15,11.21,1487146.0,10.5053,10.5519,10.3934,10.4494,1487146.0
2019-01-24 11:05:00,11.2,11.27,11.18,11.19,1311904.0,10.4401,10.5053,10.4214,10.4307,1311904.0
2019-01-24 11:10:00,11.2,11.22,11.16,11.19,1078038.0,10.4401,10.4587,10.4028,10.4307,1078038.0
2019-01-24 11:15:00,11.19,11.25,11.18,11.23,1184025.0,10.4307,10.4867,10.4214,10.468,1184025.0
2019-01-24 11:20:00,11.23,11.28,11.17,11.27,935599.0,10.468,10.5146,10.4121,10.5053,935599.0
2019-01-24 11:25:00,11.27,11.3,11.17,11.19,883921.0,10.5053,10.5333,10.4121,10.4307,883921.0
2019-01-24 11:30:00,11.19,11.22,11.15,11.17,713602.0,10.4307,10.4587,10.3934,10.4121,713602.0
2019-01-24 11:35:00,11.17,11.23,11.15,11.21,700390.0,10.4121,10.468,10.3934,10.4494,700390.0
2019-01-24 11:40:00,11.21,11.22,11.11,11.18,764310.0,10.4494,10.4587,10.3562,10.4214,764310.0
2019-01-24 11:45:00,11.19,11.23,11.17,11.19,651924.0,10.4307,10.468,10.4121,10.4307,651924.0
2019-01-24 11:50:00,11.19,11.26,11.17,11.25,655582.0,10.4307,10.496,10.4121,10.4867,655582.0
2019-01-24 11:55:00,11.25,11.32,11.19,11.19,892878.0,10.4867,10.5519,10.4307,10.4307,892878.0
2019-01-24 12:00:00,11.2,11.26,11.19,11.21,806515.0,10.4401,10.496,10.4307,10.4494,806515.0
2019-01-24 12:05:00,11.22,11.24,11.2,11.2,682694.0,10.4587,10.4773,10.4401,10.4401,682694.0
2019-01-24 12:10:00,11.21,11.25,11.17,11.19,464623.0,10.4494,10.4867,10.4121,10.4307,464623.0
2019-01-24 12:15:00,11.19,11.22,11.11,11.13,611946.0,10.4307,10.4587,10.3562,10.3748,611946.0
2019-01-24 12:20:00,11.12,11.16,11.08,11.12,829001.0,10.3655,10.4028,10.3282,10.3655,829001.0
2019-01-24 12:25:00,11.12,11.15,11.07,11.12,431337.0,10.3655,10.3934,10.3189,10.3655,431337.0
2019-01-24 12:30:00,11.12,11.16,11.09,11.15,394767.0,10.3655,10.4028,10.3375,10.3934,394767.0
2019-01-24 12:35:00,11.15,11.2,11.14,11.18,329673.0,10.3934,10.4401,10.3841,10.4214,329673.0
2019-01-24 12:40:00,11.19,11.19,11.16,11.16,155936.0,10.4307,10.4307,10.4028,10.4028,155936.0
2019-01-24 12:45:00,11.16,11.19,11.15,11.18,476934.0,10.4028,10.4307,10.3934,10.4214,476934.0
2019-01-24 12:50:00,11.19,11.19,11.15,11.15,211530.0,10.4307,10.4307,10.3934,10.3934,211530.0
2019-01-24 12:55:00,11.15,11.16,11.13,11.13,115831.0,10.3934,10.4028,10.3748,10.3748,115831.0
2019-01-24 13:00:00,11.13,11.14,11.11,11.12,128629.0,10.3748,10.3841,10.3562,10.3655,128629.0
2019-01-24 13:05:00,11.11,11.12,11.11,11.12,161053.0,10.3562,10.3655,10.3562,10.3655,161053.0
2019-01-24 13:10:00,11.12,11.12,11.05,11.05,367465.0,10.3655,10.3655,10.3002,10.3002,367465.0
2019-01-24 13:15:00,11.05,11.06,11.05,11.05,140198.0,10.3002,10.3096,10.3002,10.3002,140198.0
2019-01-24 13:20:00,11.05,11.06,11.05,11.05,188603.0,10.3002,10.3096,10.3002,10.3002,188603.0
2019-01-24 13:25:00,11.05,11.06,11.01,11.01,288114.0,10.3002,10.3096,10.2629,10.2629,288114.0
2019-01-24 13:30:00,11.01,11.02,11.01,11.01,673286.0,10.2629,10.2723,10.2629,10.2629,673286.0
2019-01-24 13:35:00,11.01,11.02,11.01,11.02,148275.0,10.2629,10.2723,10.2629,10.2723,148275.0
2019-01-24 13:40:00,11.01,11.02,11.0,11.01,350417.0,10.2629,10.2723,10.2536,10.2629,350417.0
2019-01-24 13:45:00,11.0,11.01,10.98,10.98,557515.0,10.2536,10.2629,10.235,10.235,557515.0
2019-01-24 13:50:00,10.98,10.99,10.97,10.97,191924.0,10.235,10.2443,10.2257,10.2257,191924.0
2019-01-24 13:55:00,10.97,10.98,10.97,10.97,139789.0,10.2257,10.235,10.2257,10.2257,139789.0
2019-01-24 14:00:00,10.97,10.98,10.97,10.97,164436.0,10.2257,10.235,10.2257,10.2257,164436.0
2019-01-24 14:05:00,10.97,10.98,10.97,10.97,270882.0,10.2257,10.235,10.2257,10.2257,270882.0
2019-01-24 14:10:00,10.97,10.98,10.96,10.96,280374.0,10.2257,10.235,10.2163,10.2163,280374.0
2019-01-24 14:15:00,10.96,10.97,10.96,10.96,424283.0,10.2163,10.2257,10.2163,10.2163,424283.0
2019-01-24 14:20:00,10.96,10.97,10.96,10.96,164356.0,10.2163,10.2257,10.2163,10.2163,164356.0
2019-01-24 14:25:00,10.96,10.97,10.96,10.96,314366.0,10.2163,10.2257,10.2163,10.2163,314366.0
2019-01-24 14:30:00,10.96,10.97,10.91,10.92,1169649.0,10.2163,10.2257,10.1697,10.1791,1169649.0
2019-01-24 14:35:00,10.92,10.92,10.88,10.88,457322.0,10.1791,10.1791,10.1418,10.1418,457322.0
2019-01-24 14:40:00,10.88,10.97,10.86,10.87,2342345.0,10.1418,10.2257,10.1231,10.1324,2342345.0
2019-01-24 14:45:00,10.86,10.87,10.82,10.82,395981.0,10.1231,10.1324,10.0858,10.0858,395981.0
2019-01-24 14:50:00,10.82,10.83,10.8,10.8,1234494.0,10.0858,10.0952,10.0672,10.0672,1234494.0
2019-01-24 14:55:00,10.8,10.81,10.75,10.76,728765.0,10.0672,10.0765,10.0206,10.0299,728765.0
2019-01-24 15:00:00,10.75,10.76,10.65,10.74,3558986.0,10.0206,10.0299,9.9274,10.0113,3558986.0
2019-01-24 15:05:00,10.75,10.76,10.71,10.74,887497.0,10.0206,10.0299,9.9833,10.0113,887497.0
2019-01-24 15:10:00,10.74,10.75,10.67,10.67,906191.0,10.0113,10.0206,9.946,9.946,906191.0
2019-01-24 15:15:00,10.68,10.68,10.61,10.62,704073.0,9.9553,9.9553,9.8901,9.8994,704073.0
2019-01-24 15:20:00,10.62,10.62,10.6,10.61,411575.0,9.8994,9.8994,9.8808,9.8901,411575.0
2019-01-24 15:25:00,10.6,10.71,10.6,10.71,1815603.0,9.8808,9.9833,9.8808,9.9833,1815603.0
2019-01-24 15:30:00,10.71,10.8,10.7,10.75,1748239.0,9.9833,10.0672,9.974,10.0206,1748239.0
2019-01-24 15:35:00,10.74,10.76,10.69,10.72,1186704.0,10.0113,10.0299,9.9647,9.9926,1186704.0
2019-01-24 15:40:00,10.72,10.73,10.7,10.71,1044581.0,9.9926,10.0019,9.974,9.9833,1044581.0
2019-01-24 15:45:00,10.71,10.71,10.69,10.7,2072550.0,9.9833,9.9833,9.9647,9.974,2072550.0
2019-01-24 15:50:00,10.7,10.73,10.69,10.7,1227647.0,9.974,10.0019,9.9647,9.974,1227647.0
2019-01-24 15:55:00,10.7,10.7,10.69,10.69,2273990.0,9.974,9.974,9.9647,9.9647,2273990.0
2019-01-25 09:30:00,10.97,11.21,10.96,11.1,1773316.0,10.2257,10.4494,10.2163,10.3468,1773316.0
2019-01-25 09:35:00,11.11,11.16,11.09,11.1,970569.0,10.3562,10.4028,10.3375,10.3468,970569.0
2019-01-25 09:40:00,11.11,11.25,11.1,11.24,1024133.0,10.3562,10.4867,10.3468,10.4773,1024133.0
2019-01-25 09:45:00,11.24,11.25,11.14,11.15,637320.0,10.4773,10.4867,10.3841,10.3934,637320.0
2019-01-25 09:50:00,11.15,11.21,11.14,11.15,528763.0,10.3934,10.4494,10.3841,10.3934,528763.0
2019-01-25 09:55:00,11.16,11.18,11.11,11.13,642297.0,10.4028,10.4214,10.3562,10.3748,642297.0
2019-01-25 10:00:00,11.13,11.17,11.12,11.12,393805.0,10.3748,10.4121,10.3655,10.3655,393805.0
2019-01-25 10:05:00,11.13,11.17,11.08,11.17,1105209.0,10.3748,10.4121,10.3282,10.4121,1105209.0
2019-01-25 10:10:00,11.16,11.21,11.14,11.15,742689.0,10.4028,10.4494,10.3841,10.3934,742689.0
2019-01-25 10:15:00,11.14,11.16,11.12,11.13,554037.0,10.3841,10.4028,10.3655,10.3748,554037.0
2019-01-25 10:20:00,11.13,11.16,11.09,11.12,609506.0,10.3748,10.4028,10.3375,10.3655,609506.0
2019-01-25 10:25:00,11.12,11.16,11.11,11.13,334130.0,10.3655,10.4028,10.3562,10.3748,334130.0
2019-01-25 10:30:00,11.12,11.16,11.11,11.13,504329.0,10.3655,10.4028,10.3562,10.3748,504329.0
2019-01-25 10:35:00,11.13,11.15,11.12,11.13,243718.0,10.3748,10.3934,10.3655,10.3748,243718.0
2019-01-25 10:40:00,11.13,11.18,11.12,11.17,522537.0,10.3748,10.4214,10.3655,10.4121,522537.0
2019-01-25 10:45:00,11.17,11.18,11.15,11.17,548734.0,10.4121,10.4214,10.3934,10.4121,548734.0
2019-01-25 10:50:00,11.17,11.22,11.14,11.19,615994.0,10.4121,10.4587,10.3841,10.4307,615994.0
2019-01-25 10:55:00,11.19,11.22,11.18,11.21,742132.0,10.4307,10.4587,10.4214,10.4494,742132.0
2019-01-25 11:00:00,11.21,11.25,11.2,11.25,453478.0,10.4494,10.4867,10.4401,10.4867,453478.0
2019-01-25 11:05:00,11.25,11.25,11.2,11.24,304353.0,10.4867,10.4867,10.4401,10.4773,304353.0
2019-01-25 11:10:00,11.24,11.26,11.23,11.25,415580.0,10.4773,10.496,10.468,10.4867,415580.0
2019-01-25 11:15:00,11.24,11.25,11.21,11.21,168628.0,10.4773,10.4867,10.4494,10.4494,168628.0
2019-01-25 11:20:00,11.21,11.28,11.19,11.26,694493.0,10.4494,10.5146,10.4307,10.496,694493.0
2019-01-25 11:25:00,11.26,11.28,11.25,11.28,320355.0,10.496,10.5146,10.4867,10.5146,320355.0
2019-01-25 11:30:00,11.28,11.28,11.25,11.26,322100.0,10.5146,10.5146,10.4867,10.496,322100.0
2019-01-25 11:35:00,11.27,11.27,11.25,11.27,138229.0,10.5053,10.5053,10.4867,10.5053,138229.0
2019-01-25 11:40:00,11.27,11.27,11.26,11.27,80707.0,10.5053,10.5053,10.496,10.5053,80707.0
2019-01-25 11:45:00,11.27,11.27,11.25,11.26,147647.0,10.5053,10.5053,10.4867,10.496,147647.0
2019-01-25 11:50:00,11.25,11.3,11.25,11.29,599716.0,10.4867,10.5333,10.4867,10.5239,599716.0
2019-01-25 11:55:00,11.29,11.32,11.28,11.3,424103.0,10.5239,10.5519,10.5146,10.5333,424103.0
2019-01-25 12:00:00,11.3,11.32,11.28,11.32,349585.0,10.5333,10.5519,10.5146,10.5519,349585.0
2019-01-25 12:05:00,11.32,11.35,11.31,11.34,327274.0,10.5519,10.5799,10.5426,10.5706,327274.0
2019-01-25 12:10:00,11.34,11.41,11.33,11.41,671232.0,10.5706,10.6358,10.5612,10.6358,671232.0
2019-01-25 12:15:00,11.41,11.42,11.39,11.42,297791.0,10.6358,10.6451,10.6172,10.6451,297791.0
2019-01-25 12:20:00,11.41,11.44,11.39,11.41,501463.0,10.6358,10.6638,10.6172,10.6358,501463.0
2019-01-25 12:25:00,11.41,11.45,11.4,11.45,401865.0,10.6358,10.6731,10.6265,10.6731,401865.0
2019-01-25 12:30:00,11.45,11.48,11.43,11.48,508276.0,10.6731,10.7011,10.6545,10.7011,508276.0
2019-01-25 12:35:00,11.47,11.47,11.42,11.46,446644.0,10.6917,10.6917,10.6451,10.6824,446644.0
2019-01-25 12:40:00,11.45,11.46,11.44,11.44,301545.0,10.6731,10.6824,10.6638,10.6638,301545.0
2019-01-25 12:45:00,11.44,11.44,11.34,11.34,371300.0,10.6638,10.6638,10.5706,10.5706,371300.0
2019-01-25 12:50:00,11.35,11.35,11.29,11.29,300923.0,10.5799,10.5799,10.5239,10.5239,300923.0
2019-01-25 12:55:00,11.29,11.35,11.28,11.35,452409.0,10.5239,10.5799,10.5146,10.5799,452409.0
2019-01-25 13:00:00,11.35,11.36,11.31,11.34,238145.0,10.5799,10.5892,10.5426,10.5706,238145.0
2019-01-25 13:05:00,11.34,11.35,11.31,11.32,118054.0,10.5706,10.5799,10.5426,10.5519,118054.0
2019-01-25 13:10:00,11.32,11.32,11.29,11.29,85339.0,10.5519,10.5519,10.5239,10.5239,85339.0
2019-01-25 13:15:00,11.29,11.3,11.27,11.28,183593.0,10.5239,10.5333,10.5053,10.5146,183593.0
2019-01-25 13:20:00,11.28,11.28,11.25,11.26,236436.0,10.5146,10.5146,10.4867,10.496,236436.0
2019-01-25 13:25:00,11.26,11.26,11.23,11.24,211558.0,10.496,10.496,10.468,10.4773,211558.0
2019-01-25 13:30:00,11.23,11.24,11.21,11.21,90539.0,10.468,10.4773,10.4494,10.4494,90539.0
2019-01-25 13:35:00,11.21,11.22,11.2,11.2,123308.0,10.4494,10.4587,10.4401,10.4401,123308.0
2019-01-25 13:40:00,11.21,11.21,11.2,11.21,58926.0,10.4494,10.4494,10.4401,10.4494,58926.0
2019-01-25 13:45:00,11.21,11.24,11.2,11.23,759177.0,10.4494,10.4773,10.4401,10.468,759177.0
2019-01-25 13:50:00,11.23,11.26,11.22,11.24,372800.0,10.468,10.496,10.4587,10.4773,372800.0
2019-01-25 13:55:00,11.24,11.24,11.2,11.21,115697.0,10.4773,10.4773,10.4401,10.4494,115697.0
2019-01-25 14:00:00,11.2,11.21,11.2,11.21,108270.0,10.4401,10.4494,10.4401,10.4494,108270.0
2019-01-25 14:05:00,11.21,11.21,11.18,11.19,163583.0,10.4494,10.4494,10.4214,10.4307,163583.0
2019-01-25 14:10:00,11.19,11.19,11.17,11.18,96804.0,10.4307,10.4307,10.4121,10.4214,96804.0
2019-01-25 14:15:00,11.17,11.18,11.17,11.18,123513.0,10.4121,10.4214,10.4121,10.4214,123513.0
2019-01-25 14:20:00,11.17,11.18,11.17,11.17,131732.0,10.4121,10.4214,10.4121,10.4121,131732.0
2019-01-25 14:25:00,11.18,11.18,11.17,11.18,103455.0,10.4214,10.4214,10.4121,10.4214,103455.0
2019-01-25 14:30:00,11.18,11.18,11.17,11.18,63476.0,10.4214,10.4214,10.4121,10.4214,63476.0
2019-01-25 14:35:00,11.18,11.21,11.17,11.2,1360432.0,10.4214,10.4494,10.4121,10.4401,1360432.0
2019-01-25 14:40:00,11.2,11.2,11.19,11.2,61293.0,10.4401,10.4401,10.4307,10.4401,61293.0
2019-01-25 14:45:00,11.19,11.2,11.18,11.18,169463.0,10.4307,10.4401,10.4214,10.4214,169463.0
2019-01-25 14:50:00,11.18,11.19,11.18,11.19,45141.0,10.4214,10.4307,10.4214,10.4307,45141.0
2019-01-25 14:55:00,11.19,11.22,11.18,11.21,723441.0,10.4307,10.4587,10.4214,10.4494,723441.0
2019-01-25 15:00:00,11.21,11.23,11.21,11.22,298764.0,10.4494,10.468,10.4494,10.4587,298764.0
2019-01-25 15:05:00,11.23,11.25,11.21,11.24,513366.0,10.468,10.4867,10.4494,10.4773,513366.0
2019-01-25 15:10:00,11.24,11.25,11.23,11.25,276975.0,10.4773,10.4867,10.468,10.4867,276975.0
2019-01-25 15:15:00,11.25,11.26,11.24,11.26,456877.0,10.4867,10.496,10.4773,10.496,456877.0
2019-01-25 15:20:00,11.26,11.26,11.24,11.25,247797.0,10.496,10.496,10.4773,10.4867,247797.0
2019-01-25 15:25:00,11.25,11.27,11.24,11.25,368670.0,10.4867,10.5053,10.4773,10.4867,368670.0
2019-01-25 15:30:00,11.26,11.26,11.24,11.24,259688.0,10.496,10.496,10.4773,10.4773,259688.0
2019-01-25 15:35:00,11.24,11.25,11.24,11.24,421659.0,10.4773,10.4867,10.4773,10.4773,421659.0
2019-01-25 15:40:00,11.25,11.25,11.24,11.24,176763.0,10.4867,10.4867,10.4773,10.4773,176763.0
2019-01-25 15:45:00,11.24,11.25,11.24,11.24,271978.0,10.4773,10.4867,10.4773,10.4773,271978.0
2019-01-25 15:50:00,11.24,11.25,11.24,11.24,396310.0,10.4773,10.4867,10.4773,10.4773,396310.0
2019-01-25 15:55:00,11.25,11.25,11.23,11.24,1269631.0,10.4867,10.4867,10.468,10.4773,1269631.0
2019-01-28 09:30:00,11.02,11.05,10.83,10.84,1433478.0,10.2723,10.3002,10.0952,10.1045,1433478.0
2019-01-28 09:35:00,10.83,10.87,10.7,10.71,1384586.0,10.0952,10.1324,9.974,9.9833,1384586.0
2019-01-28 09:40:00,10.7,10.72,10.65,10.66,1116238.0,9.974,9.9926,9.9274,9.9367,1116238.0
2019-01-28 09:45:00,10.66,10.73,10.65,10.71,716928.0,9.9367,10.0019,9.9274,9.9833,716928.0
2019-01-28 09:50:00,10.7,10.74,10.68,10.7,1085421.0,9.974,10.0113,9.9553,9.974,1085421.0
2019-01-28 09:55:00,10.69,10.71,10.64,10.68,1643946.0,9.9647,9.9833,9.9181,9.9553,1643946.0
2019-01-28 10:00:00,10.67,10.68,10.53,10.57,1192134.0,9.946,9.9553,9.8155,9.8528,1192134.0
2019-01-28 10:05:00,10.57,10.62,10.56,10.6,667591.0,9.8528,9.8994,9.8435,9.8808,667591.0
2019-01-28 10:10:00,10.59,10.6,10.52,10.53,498522.0,9.8714,9.8808,9.8062,9.8155,498522.0
2019-01-28 10:15:00,10.53,10.57,10.52,10.55,415637.0,9.8155,9.8528,9.8062,9.8342,415637.0
2019-01-28 10:20:00,10.55,10.61,10.55,10.55,577614.0,9.8342,9.8901,9.8342,9.8342,577614.0
2019-01-28 10:25:00,10.56,10.57,10.52,10.53,506880.0,9.8435,9.8528,9.8062,9.8155,506880.0
2019-01-28 10:30:00,10.53,10.57,10.53,10.54,405413.0,9.8155,9.8528,9.8155,9.8248,405413.0
2019-01-28 10:35:00,10.54,10.61,10.54,10.57,669456.0,9.8248,9.8901,9.8248,9.8528,669456.0
2019-01-28 10:40:00,10.56,10.63,10.55,10.59,680019.0,9.8435,9.9087,9.8342,9.8714,680019.0
2019-01-28 10:45:00,10.58,10.59,10.53,10.54,462264.0,9.8621,9.8714,9.8155,9.8248,462264.0
2019-01-28 10:50:00,10.54,10.57,10.52,10.54,399256.0,9.8248,9.8528,9.8062,9.8248,399256.0
2019-01-28 10:55:00,10.54,10.55,10.5,10.52,693731.0,9.8248,9.8342,9.7876,9.8062,693731.0
2019-01-28 11:00:00,10.52,10.55,10.5,10.51,448511.0,9.8062,9.8342,9.7876,9.7969,448511.0
2019-01-28 11:05:00,10.51,10.51,10.46,10.47,879432.0,9.7969,9.7969,9.7503,9.7596,879432.0
2019-01-28 11:10:00,10.47,10.49,10.44,10.47,1366544.0,9.7596,9.7782,9.7316,9.7596,1366544.0
2019-01-28 11:15:00,10.47,10.49,10.43,10.46,913320.0,9.7596,9.7782,9.7223,9.7503,913320.0
2019-01-28 11:20:00,10.45,10.48,10.43,10.44,489466.0,9.7409,9.7689,9.7223,9.7316,489466.0
2019-01-28 11:25:00,10.44,10.51,10.43,10.49,816996.0,9.7316,9.7969,9.7223,9.7782,816996.0
2019-01-28 11:30:00,10.49,10.53,10.46,10.46,514425.0,9.7782,9.8155,9.7503,9.7503,514425.0
2019-01-28 11:35:00,10.46,10.5,10.44,10.45,648189.0,9.7503,9.7876,9.7316,9.7409,648189.0
2019-01-28 11:40:00,10.44,10.45,10.41,10.41,368800.0,9.7316,9.7409,9.7037,9.7037,368800.0
2019-01-28 11:45:00,10.42,10.44,10.39,10.42,604842.0,9.713,9.7316,9.685,9.713,604842.0
2019-01-28 11:50:00,10.42,10.43,10.38,10.4,213484.0,9.713,9.7223,9.6757,9.6943,213484.0
2019-01-28 11:55:00,10.4,10.44,10.39,10.4,380795.0,9.6943,9.7316,9.685,9.6943,380795.0
2019-01-28 12:00:00,10.41,10.45,10.4,10.44,448131.0,9.7037,9.7409,9.6943,9.7316,448131.0
2019-01-28 12:05:00,10.44,10.46,10.4,10.42,360043.0,9.7316,9.7503,9.6943,9.713,360043.0
2019-01-28 12:10:00,10.41,10.43,10.4,10.41,292915.0,9.7037,9.7223,9.6943,9.7037,292915.0
2019-01-28 12:15:00,10.41,10.42,10.39,10.39,208724.0,9.7037,9.713,9.685,9.685,208724.0
2019-01-28 12:20:00,10.39,10.41,10.37,10.4,461390.0,9.685,9.7037,9.6664,9.6943,461390.0
2019-01-28 12:25:00,10.4,10.41,10.38,10.39,381485.0,9.6943,9.7037,9.6757,9.685,381485.0
2019-01-28 12:30:00,10.38,10.39,10.36,10.39,455752.0,9.6757,9.685,9.6571,9.685,455752.0
2019-01-28 12:35:00,10.38,10.42,10.36,10.4,409413.0,9.6757,9.713,9.6571,9.6943,409413.0
2019-01-28 12:40:00,10.41,10.41,10.35,10.36,264290.0,9.7037,9.7037,9.6477,9.6571,264290.0
2019-01-28 12:45:00,10.35,10.36,10.3,10.31,660127.0,9.6477,9.6571,9.6011,9.6104,660127.0
2019-01-28 12:50:00,10.31,10.31,10.25,10.25,666862.0,9.6104,9.6104,9.5545,9.5545,666862.0
2019-01-28 12:55:00,10.25,10.26,10.22,10.22,587201.0,9.5545,9.5638,9.5266,9.5266,587201.0
2019-01-28 13:00:00,10.22,10.29,10.21,10.27,822725.0,9.5266,9.5918,9.5172,9.5732,822725.0
2019-01-28 13:05:00,10.26,10.27,10.23,10.23,764168.0,9.5638,9.5732,9.5359,9.5359,764168.0
2019-01-28 13:10:00,10.23,10.29,10.21,10.28,799026.0,9.5359,9.5918,9.5172,9.5825,799026.0
2019-01-28 13:15:00,10.27,10.29,10.23,10.28,573026.0,9.5732,9.5918,9.5359,9.5825,573026.0
2019-01-28 13:20:00,10.27,10.3,10.26,10.29,512223.0,9.5732,9.6011,9.5638,9.5918,512223.0
2019-01-28 13:25:00,10.29,10.3,10.25,10.27,306001.0,9.5918,9.6011,9.5545,9.5732,306001.0
2019-01-28 13:30:00,10.27,10.3,10.25,10.28,377346.0,9.5732,9.6011,9.5545,9.5825,377346.0
2019-01-28 13:35:00,10.27,10.28,10.24,10.26,589663.0,9.5732,9.5825,9.5452,9.5638,589663.0
2019-01-28 13:40:00,10.26,10.29,10.25,10.27,323442.0,9.5638,9.5918,9.5545,9.5732,323442.0
2019-01-28 13:45:00,10.27,10.34,10.26,10.32,617205.0,9.5732,9.6384,9.5638,9.6198,617205.0
2019-01-28 13:50:00,10.32,10.32,10.27,10.28,349015.0,9.6198,9.6198,9.5732,9.5825,349015.0
2019-01-28 13:55:00,10.28,10.29,10.26,10.28,238813.0,9.5825,9.5918,9.5638,9.5825,238813.0
2019-01-28 14:00:00,10.28,10.3,10.23,10.23,567432.0,9.5825,9.6011,9.5359,9.5359,567432.0
2019-01-28 14:05:00,10.23,10.26,10.2,10.25,404969.0,9.5359,9.5638,9.5079,9.5545,404969.0
2019-01-28 14:10:00,10.26,10.28,10.24,10.26,899381.0,9.5638,9.5825,9.5452,9.5638,899381.0
2019-01-28 14:15:00,10.26,10.26,10.24,10.26,245746.0,9.5638,9.5638,9.5452,9.5638,245746.0
2019-01-28 14:20:00,10.26,10.29,10.25,10.28,588605.0,9.5638,9.5918,9.5545,9.5825,588605.0
2019-01-28 14:25:00,10.28,10.29,10.25,10.27,279691.0,9.5825,9.5918,9.5545,9.5732,279691.0
2019-01-28 14:30:00,10.27,10.29,10.26,10.26,346520.0,9.5732,9.5918,9.5638,9.5638,346520.0
2019-01-28 14:35:00,10.27,10.28,10.25,10.27,477719.0,9.5732,9.5825,9.5545,9.5732,477719.0
2019-01-28 14:40:00,10.27,10.28,10.25,10.28,405423.0,9.5732,9.5825,9.5545,9.5825,405423.0
2019-01-28 14:45:00,10.28,10.32,10.27,10.29,835981.0,9.5825,9.6198,9.5732,9.5918,835981.0
2019-01-28 14:50:00,10.29,10.33,10.28,10.28,363640.0,9.5918,9.6291,9.5825,9.5825,363640.0
2019-01-28 14:55:00,10.29,10.29,10.25,10.26,337021.0,9.5918,9.5918,9.5545,9.5638,337021.0
2019-01-28 15:00:00,10.26,10.26,10.24,10.25,335208.0,9.5638,9.5638,9.5452,9.5545,335208.0
2019-01-28 15:05:00,10.25,10.25,10.2,10.21,453694.0,9.5545,9.5545,9.5079,9.5172,453694.0
2019-01-28 15:10:00,10.22,10.27,10.21,10.27,530390.0,9.5266,9.5732,9.5172,9.5732,530390.0
2019-01-28 15:15:00,10.27,10.32,10.24,10.28,894314.0,9.5732,9.6198,9.5452,9.5825,894314.0
2019-01-28 15:20:00,10.28,10.29,10.28,10.29,209634.0,9.5825,9.5918,9.5825,9.5918,209634.0
2019-01-28 15:25:00,10.29,10.29,10.25,10.26,295155.0,9.5918,9.5918,9.5545,9.5638,295155.0
2019-01-28 15:30:00,10.26,10.29,10.25,10.29,483990.0,9.5638,9.5918,9.5545,9.5918,483990.0
2019-01-28 15:35:00,10.29,10.3,10.27,10.28,604126.0,9.5918,9.6011,9.5732,9.5825,604126.0
2019-01-28 15:40:00,10.28,10.31,10.27,10.29,837222.0,9.5825,9.6104,9.5732,9.5918,837222.0
2019-01-28 15:45:00,10.28,10.29,10.26,10.27,895608.0,9.5825,9.5918,9.5638,9.5732,895608.0
2019-01-28 15:50:00,10.27,10.28,10.24,10.26,978295.0,9.5732,9.5825,9.5452,9.5638,978295.0
2019-01-28 15:55:00,10.26,10.29,10.25,10.27,2904164.0,9.5638,9.5918,9.5545,9.5732,2904164.0
2019-01-29 09:30:00,10.43,10.5,10.37,10.41,1128954.0,9.7223,9.7876,9.6664,9.7037,1128954.0
2019-01-29 09:35:00,10.41,10.44,10.36,10.44,647142.0,9.7037,9.7316,9.6571,9.7316,647142.0
2019-01-29 09:40:00,10.44,10.45,10.38,10.43,631906.0,9.7316,9.7409,9.6757,9.7223,631906.0
2019-01-29 09:45:00,10.43,10.48,10.42,10.45,595331.0,9.7223,9.7689,9.713,9.7409,595331.0
2019-01-29 09:50:00,10.45,10.48,10.44,10.48,465331.0,9.7409,9.7689,9.7316,9.7689,465331.0
2019-01-29 09:55:00,10.48,10.5,10.4,10.41,303688.0,9.7689,9.7876,9.6943,9.7037,303688.0
2019-01-29 10:00:00,10.4,10.42,10.37,10.41,325527.0,9.6943,9.713,9.6664,9.7037,325527.0
2019-01-29 10:05:00,10.41,10.42,10.32,10.36,428613.0,9.7037,9.713,9.6198,9.6571,428613.0
2019-01-29 10:10:00,10.35,10.36,10.3,10.31,297106.0,9.6477,9.6571,9.6011,9.6104,297106.0
2019-01-29 10:15:00,10.3,10.32,10.3,10.32,187796.0,9.6011,9.6198,9.6011,9.6198,187796.0
2019-01-29 10:20:00,10.32,10.32,10.29,10.3,231967.0,9.6198,9.6198,9.5918,9.6011,231967.0
2019-01-29 10:25:00,10.29,10.35,10.29,10.35,513796.0,9.5918,9.6477,9.5918,9.6477,513796.0
2019-01-29 10:30:00,10.34,10.36,10.33,10.36,206444.0,9.6384,9.6571,9.6291,9.6571,206444.0
2019-01-29 10:35:00,10.36,10.37,10.32,10.34,365691.0,9.6571,9.6664,9.6198,9.6384,365691.0
2019-01-29 10:40:00,10.34,10.36,10.33,10.34,275381.0,9.6384,9.6571,9.6291,9.6384,275381.0
2019-01-29 10:45:00,10.34,10.34,10.29,10.29,158747.0,9.6384,9.6384,9.5918,9.5918,158747.0
2019-01-29 10:50:00,10.29,10.3,10.26,10.29,432247.0,9.5918,9.6011,9.5638,9.5918,432247.0
2019-01-29 10:55:00,10.29,10.29,10.26,10.27,202132.0,9.5918,9.5918,9.5638,9.5732,202132.0
2019-01-29 11:00:00,10.27,10.31,10.26,10.29,304789.0,9.5732,9.6104,9.5638,9.5918,304789.0
2019-01-29 11:05:00,10.29,10.32,10.28,10.32,167702.0,9.5918,9.6198,9.5825,9.6198,167702.0
2019-01-29 11:10:00,10.32,10.34,10.28,10.31,474476.0,9.6198,9.6384,9.5825,9.6104,474476.0
2019-01-29 11:15:00,10.31,10.33,10.3,10.32,131300.0,9.6104,9.6291,9.6011,9.6198,131300.0
2019-01-29 11:20:00,10.32,10.33,10.3,10.31,235558.0,9.6198,9.6291,9.6011,9.6104,235558.0
2019-01-29 11:25:00,10.31,10.32,10.3,10.32,232486.0,9.6104,9.6198,9.6011,9.6198,232486.0
2019-01-29 11:30:00,10.32,10.36,10.31,10.36,371402.0,9.6198,9.6571,9.6104,9.6571,371402.0
2019-01-29 11:35:00,10.36,10.39,10.35,10.37,414775.0,9.6571,9.685,9.6477,9.6664,414775.0
2019-01-29 11:40:00,10.38,10.38,10.36,10.38,257523.0,9.6757,9.6757,9.6571,9.6757,257523.0
2019-01-29 11:45:00,10.38,10.4,10.37,10.38,179200.0,9.6757,9.6943,9.6664,9.6757,179200.0
2019-01-29 11:50:00,10.38,10.42,10.37,10.41,380094.0,9.6757,9.713,9.6664,9.7037,380094.0
2019-01-29 11:55:00,10.41,10.43,10.4,10.42,307455.0,9.7037,9.7223,9.6943,9.713,307455.0
2019-01-29 12:00:00,10.42,10.43,10.4,10.43,564013.0,9.713,9.7223,9.6943,9.7223,564013.0
2019-01-29 12:05:00,10.43,10.44,10.41,10.43,134764.0,9.7223,9.7316,9.7037,9.7223,134764.0
2019-01-29 12:10:00,10.43,10.48,10.42,10.48,348068.0,9.7223,9.7689,9.713,9.7689,348068.0
2019-01-29 12:15:00,10.48,10.53,10.47,10.51,901618.0,9.7689,9.8155,9.7596,9.7969,901618.0
2019-01-29 12:20:00,10.52,10.54,10.5,10.51,343951.0,9.8062,9.8248,9.7876,9.7969,343951.0
2019-01-29 12:25:00,10.52,10.52,10.45,10.46,302331.0,9.8062,9.8062,9.7409,9.7503,302331.0
2019-01-29 12:30:00,10.46,10.49,10.44,10.49,347847.0,9.7503,9.7782,9.7316,9.7782,347847.0
2019-01-29 12:35:00,10.49,10.49,10.46,10.47,240928.0,9.7782,9.7782,9.7503,9.7596,240928.0
2019-01-29 12:40:00,10.47,10.49,10.47,10.48,213395.0,9.7596,9.7782,9.7596,9.7689,213395.0
2019-01-29 12:45:00,10.48,10.5,10.47,10.5,241620.0,9.7689,9.7876,9.7596,9.7876,241620.0
2019-01-29 12:50:00,10.5,10.53,10.49,10.53,258562.0,9.7876,9.8155,9.7782,9.8155,258562.0
2019-01-29 12:55:00,10.53,10.55,10.52,10.54,462511.0,9.8155,9.8342,9.8062,9.8248,462511.0
2019-01-29 13:00:00,10.54,10.54,10.49,10.49,466579.0,9.8248,9.8248,9.7782,9.7782,466579.0
2019-01-29 13:05:00,10.5,10.52,10.49,10.52,109981.0,9.7876,9.8062,9.7782,9.8062,109981.0
2019-01-29 13:10:00,10.52,10.53,10.49,10.5,267671.0,9.8062,9.8155,9.7782,9.7876,267671.0
2019-01-29 13:15:00,10.5,10.53,10.49,10.52,270310.0,9.7876,9.8155,9.7782,9.8062,270310.0
2019-01-29 13:20:00,10.53,10.55,10.52,10.54,223068.0,9.8155,9.8342,9.8062,9.8248,223068.0
2019-01-29 13:25:00,10.54,10.54,10.51,10.52,124649.0,9.8248,9.8248,9.7969,9.8062,124649.0
2019-01-29 13:30:00,10.52,10.53,10.49,10.49,208829.0,9.8062,9.8155,9.7782,9.7782,208829.0
2019-01-29 13:35:00,10.49,10.53,10.49,10.53,315989.0,9.7782,9.8155,9.7782,9.8155,315989.0
2019-01-29 13:40:00,10.53,10.55,10.52,10.54,280409.0,9.8155,9.8342,9.8062,9.8248,280409.0
2019-01-29 13:45:00,10.54,10.55,10.53,10.54,155392.0,9.8248,9.8342,9.8155,9.8248,155392.0
2019-01-29 13:50:00,10.55,10.59,10.54,10.56,516337.0,9.8342,9.8714,9.8248,9.8435,516337.0
2019-01-29 13:55:00,10.56,10.58,10.55,10.57,158022.0,9.8435,9.8621,9.8342,9.8528,158022.0
2019-01-29 14:00:00,10.57,10.57,10.55,10.55,244297.0,9.8528,9.8528,9.8342,9.8342,244297.0
2019-01-29 14:05:00,10.56,10.57,10.55,10.57,217379.0,9.8435,9.8528,9.8342,9.8528,217379.0
2019-01-29 14:10:00,10.57,10.57,10.54,10.54,421867.0,9.8528,9.8528,9.8248,9.8248,421867.0
2019-01-29 14:15:00,10.54,10.55,10.53,10.54,109767.0,9.8248,9.8342,9.8155,9.8248,109767.0
2019-01-29 14:20:00,10.54,10.54,10.51,10.54,327231.0,9.8248,9.8248,9.7969,9.8248,327231.0
2019-01-29 14:25:00,10.54,10.56,10.53,10.56,336973.0,9.8248,9.8435,9.8155,9.8435,336973.0
2019-01-29 14:30:00,10.56,10.58,10.55,10.58,348757.0,9.8435,9.8621,9.8342,9.8621,348757.0
2019-01-29 14:35:00,10.58,10.59,10.54,10.55,410694.0,9.8621,9.8714,9.8248,9.8342,410694.0
2019-01-29 14:40:00,10.54,10.55,10.5,10.52,184219.0,9.8248,9.8342,9.7876,9.8062,184219.0
2019-01-29 14:45:00,10.52,10.53,10.5,10.52,283318.0,9.8062,9.8155,9.7876,9.8062,283318.0
2019-01-29 14:50:00,10.52,10.54,10.51,10.54,149097.0,9.8062,9.8248,9.7969,9.8248,149097.0
2019-01-29 14:55:00,10.54,10.54,10.47,10.48,310260.0,9.8248,9.8248,9.7596,9.7689,310260.0
2019-01-29 15:00:00,10.47,10.48,10.46,10.47,155948.0,9.7596,9.7689,9.7503,9.7596,155948.0
2019-01-29 15:05:00,10.48,10.49,10.46,10.46,180798.0,9.7689,9.7782,9.7503,9.7503,180798.0
2019-01-29 15:10:00,10.46,10.48,10.46,10.48,268949.0,9.7503,9.7689,9.7503,9.7689,268949.0
2019-01-29 15:15:00,10.47,10.48,10.47,10.48,125281.0,9.7596,9.7689,9.7596,9.7689,125281.0
2019-01-29 15:20:00,10.48,10.48,10.45,10.47,318918.0,9.7689,9.7689,9.7409,9.7596,318918.0
2019-01-29 15:25:00,10.47,10.48,10.44,10.46,431348.0,9.7596,9.7689,9.7316,9.7503,431348.0
2019-01-29 15:30:00,10.46,10.47,10.45,10.47,321953.0,9.7503,9.7596,9.7409,9.7596,321953.0
2019-01-29 15:35:00,10.47,10.47,10.44,10.45,457711.0,9.7596,9.7596,9.7316,9.7409,457711.0
2019-01-29 15:40:00,10.45,10.46,10.42,10.46,711456.0,9.7409,9.7503,9.713,9.7503,711456.0
2019-01-29 15:45:00,10.46,10.47,10.45,10.46,902214.0,9.7503,9.7596,9.7409,9.7503,902214.0
2019-01-29 15:50:00,10.45,10.47,10.43,10.46,1214355.0,9.7409,9.7596,9.7223,9.7503,1214355.0
2019-01-29 15:55:00,10.46,10.49,10.45,10.45,2521319.0,9.7503,9.7782,9.7409,9.7409,2521319.0
2019-01-30 09:30:00,10.62,10.74,10.6,10.72,1519567.0,9.8994,10.0113,9.8808,9.9926,1519567.0
2019-01-30 09:35:00,10.72,10.8,10.71,10.78,1015169.0,9.9926,10.0672,9.9833,10.0486,1015169.0
2019-01-30 09:40:00,10.77,10.82,10.71,10.71,877619.0,10.0392,10.0858,9.9833,9.9833,877619.0
2019-01-30 09:45:00,10.71,10.79,10.7,10.78,358322.0,9.9833,10.0579,9.974,10.0486,358322.0
2019-01-30 09:50:00,10.78,10.85,10.77,10.82,560676.0,10.0486,10.1138,10.0392,10.0858,560676.0
2019-01-30 09:55:00,10.82,10.87,10.8,10.84,514729.0,10.0858,10.1324,10.0672,10.1045,514729.0
2019-01-30 10:00:00,10.85,10.9,10.83,10.86,808660.0,10.1138,10.1604,10.0952,10.1231,808660.0
2019-01-30 10:05:00,10.86,10.92,10.85,10.91,552470.0,10.1231,10.1791,10.1138,10.1697,552470.0
2019-01-30 10:10:00,10.91,10.96,10.87,10.91,750522.0,10.1697,10.2163,10.1324,10.1697,750522.0
2019-01-30 10:15:00,10.9,10.97,10.89,10.96,579671.0,10.1604,10.2257,10.1511,10.2163,579671.0
2019-01-30 10:20:00,10.97,11.04,10.96,11.0,1184426.0,10.2257,10.2909,10.2163,10.2536,1184426.0
2019-01-30 10:25:00,11.01,11.09,11.0,11.08,604662.0,10.2629,10.3375,10.2536,10.3282,604662.0
2019-01-30 10:30:00,11.08,11.15,11.07,11.12,440622.0,10.3282,10.3934,10.3189,10.3655,440622.0
2019-01-30 10:35:00,11.12,11.18,11.11,11.16,628453.0,10.3655,10.4214,10.3562,10.4028,628453.0
2019-01-30 10:40:00,11.16,11.16,11.06,11.13,987725.0,10.4028,10.4028,10.3096,10.3748,987725.0
2019-01-30 10:45:00,11.13,11.19,11.13,11.16,335926.0,10.3748,10.4307,10.3748,10.4028,335926.0
2019-01-30 10:50:00,11.16,11.2,11.13,11.17,530240.0,10.4028,10.4401,10.3748,10.4121,530240.0
2019-01-30 10:55:00,11.17,11.2,11.16,11.2,377244.0,10.4121,10.4401,10.4028,10.4401,377244.0
2019-01-30 11:00:00,11.2,11.25,11.19,11.23,599321.0,10.4401,10.4867,10.4307,10.468,599321.0
2019-01-30 11:05:00,11.23,11.23,11.18,11.23,486713.0,10.468,10.468,10.4214,10.468,486713.0
2019-01-30 11:10:00,11.23,11.25,11.2,11.24,632554.0,10.468,10.4867,10.4401,10.4773,632554.0
2019-01-30 11:15:00,11.24,11.28,11.18,11.19,726234.0,10.4773,10.5146,10.4214,10.4307,726234.0
2019-01-30 11:20:00,11.2,11.22,11.15,11.2,402711.0,10.4401,10.4587,10.3934,10.4401,402711.0
2019-01-30 11:25:00,11.2,11.21,11.17,11.2,371614.0,10.4401,10.4494,10.4121,10.4401,371614.0
2019-01-30 11:30:00,11.21,11.22,11.16,11.2,434503.0,10.4494,10.4587,10.4028,10.4401,434503.0
2019-01-30 11:35:00,11.2,11.21,11.15,11.16,229617.0,10.4401,10.4494,10.3934,10.4028,229617.0
2019-01-30 11:40:00,11.16,11.22,11.15,11.21,359919.0,10.4028,10.4587,10.3934,10.4494,359919.0
2019-01-30 11:45:00,11.21,11.22,11.14,11.16,322760.0,10.4494,10.4587,10.3841,10.4028,322760.0
2019-01-30 11:50:00,11.16,11.17,11.12,11.15,396015.0,10.4028,10.4121,10.3655,10.3934,396015.0
2019-01-30 11:55:00,11.15,11.19,11.14,11.18,333507.0,10.3934,10.4307,10.3841,10.4214,333507.0
2019-01-30 12:00:00,11.19,11.2,11.17,11.19,183039.0,10.4307,10.4401,10.4121,10.4307,183039.0
2019-01-30 12:05:00,11.18,11.2,11.17,11.2,124858.0,10.4214,10.4401,10.4121,10.4401,124858.0
2019-01-30 12:10:00,11.2,11.2,11.18,11.19,197602.0,10.4401,10.4401,10.4214,10.4307,197602.0
2019-01-30 12:15:00,11.19,11.2,11.16,11.16,135813.0,10.4307,10.4401,10.4028,10.4028,135813.0
2019-01-30 12:20:00,11.17,11.17,11.12,11.14,244887.0,10.4121,10.4121,10.3655,10.3841,244887.0
2019-01-30 12:25:00,11.15,11.16,11.12,11.14,195429.0,10.3934,10.4028,10.3655,10.3841,195429.0
2019-01-30 12:30:00,11.14,11.15,11.12,11.14,147175.0,10.3841,10.3934,10.3655,10.3841,147175.0
2019-01-30 12:35:00,11.14,11.16,11.13,11.16,129046.0,10.3841,10.4028,10.3748,10.4028,129046.0
2019-01-30 12:40:00,11.16,11.17,11.13,11.16,125033.0,10.4028,10.4121,10.3748,10.4028,125033.0
2019-01-30 12:45:00,11.16,11.17,11.14,11.14,91823.0,10.4028,10.4121,10.3841,10.3841,91823.0
2019-01-30 12:50:00,11.14,11.16,11.14,11.14,217319.0,10.3841,10.4028,10.3841,10.3841,217319.0
2019-01-30 12:55:00,11.15,11.15,11.11,11.12,259971.0,10.3934,10.3934,10.3562,10.3655,259971.0
2019-01-30 13:00:00,11.12,11.13,11.09,11.09,145666.0,10.3655,10.3748,10.3375,10.3375,145666.0
2019-01-30 13:05:00,11.1,11.13,11.09,11.12,199794.0,10.3468,10.3748,10.3375,10.3655,199794.0
2019-01-30 13:10:00,11.11,11.13,11.1,11.11,175240.0,10.3562,10.3748,10.3468,10.3562,175240.0
2019-01-30 13:15:00,11.11,11.14,11.1,11.12,229208.0,10.3562,10.3841,10.3468,10.3655,229208.0
2019-01-30 13:20:00,11.12,11.16,11.11,11.16,438191.0,10.3655,10.4028,10.3562,10.4028,438191.0
2019-01-30 13:25:00,11.16,11.19,11.14,11.17,198832.0,10.4028,10.4307,10.3841,10.4121,198832.0
2019-01-30 13:30:00,11.18,11.18,11.16,11.17,94422.0,10.4214,10.4214,10.4028,10.4121,94422.0
2019-01-30 13:35:00,11.18,11.18,11.17,11.18,69153.0,10.4214,10.4214,10.4121,10.4214,69153.0
2019-01-30 13:40:00,11.18,11.19,11.14,11.16,260077.0,10.4214,10.4307,10.3841,10.4028,260077.0
2019-01-30 13:45:00,11.16,11.16,11.1,11.11,169573.0,10.4028,10.4028,10.3468,10.3562,169573.0
2019-01-30 13:50:00,11.11,11.11,11.07,11.07,188844.0,10.3562,10.3562,10.3189,10.3189,188844.0
2019-01-30 13:55:00,11.08,11.08,11.06,11.06,272757.0,10.3282,10.3282,10.3096,10.3096,272757.0
2019-01-30 14:00:00,11.07,11.21,11.04,11.21,512872.0,10.3189,10.4494,10.2909,10.4494,512872.0
2019-01-30 14:05:00,11.21,11.25,11.2,11.2,353230.0,10.4494,10.4867,10.4401,10.4401,353230.0
2019-01-30 14:10:00,11.21,11.25,11.2,11.25,303260.0,10.4494,10.4867,10.4401,10.4867,303260.0
2019-01-30 14:15:00,11.24,11.27,11.22,11.26,337625.0,10.4773,10.5053,10.4587,10.496,337625.0
2019-01-30 14:20:00,11.26,11.31,11.24,11.27,416096.0,10.496,10.5426,10.4773,10.5053,416096.0
2019-01-30 14:25:00,11.27,11.29,11.24,11.25,211956.0,10.5053,10.5239,10.4773,10.4867,211956.0
2019-01-30 14:30:00,11.24,11.29,11.23,11.27,356716.0,10.4773,10.5239,10.468,10.5053,356716.0
2019-01-30 14:35:00,11.27,11.3,11.24,11.28,368007.0,10.5053,10.5333,10.4773,10.5146,368007.0
2019-01-30 14:40:00,11.29,11.3,11.26,11.29,202983.0,10.5239,10.5333,10.496,10.5239,202983.0
2019-01-30 14:45:00,11.29,11.33,11.29,11.32,430752.0,10.5239,10.5612,10.5239,10.5519,430752.0
2019-01-30 14:50:00,11.32,11.34,11.3,11.33,254169.0,10.5519,10.5706,10.5333,10.5612,254169.0
2019-01-30 14:55:00,11.33,11.34,11.32,11.34,265925.0,10.5612,10.5706,10.5519,10.5706,265925.0
2019-01-30 15:00:00,11.34,11.34,11.31,11.33,377226.0,10.5706,10.5706,10.5426,10.5612,377226.0
2019-01-30 15:05:00,11.32,11.35,11.32,11.33,516948.0,10.5519,10.5799,10.5519,10.5612,516948.0
2019-01-30 15:10:00,11.32,11.33,11.28,11.3,296335.0,10.5519,10.5612,10.5146,10.5333,296335.0
2019-01-30 15:15:00,11.31,11.33,11.3,11.33,571076.0,10.5426,10.5612,10.5333,10.5612,571076.0
2019-01-30 15:20:00,11.33,11.34,11.28,11.28,304084.0,10.5612,10.5706,10.5146,10.5146,304084.0
2019-01-30 15:25:00,11.28,11.31,11.26,11.29,532255.0,10.5146,10.5426,10.496,10.5239,532255.0
2019-01-30 15:30:00,11.29,11.31,11.28,11.29,503049.0,10.5239,10.5426,10.5146,10.5239,503049.0
2019-01-30 15:35:00,11.29,11.33,11.29,11.33,404651.0,10.5239,10.5612,10.5239,10.5612,404651.0
2019-01-30 15:40:00,11.33,11.33,11.28,11.3,557443.0,10.5612,10.5612,10.5146,10.5333,557443.0
2019-01-30 15:45:00,11.3,11.32,11.29,11.3,693058.0,10.5333,10.5519,10.5239,10.5333,693058.0
2019-01-30 15:50:00,11.3,11.31,11.28,11.29,964266.0,10.5333,10.5426,10.5146,10.5239,964266.0
2019-01-30 15:55:00,11.29,11.31,11.26,11.27,2084311.0,10.5239,10.5426,10.496,10.5053,2084311.0
2019-01-31 09:30:00,11.23,11.28,11.21,11.27,622001.0,10.468,10.5146,10.4494,10.5053,622001.0
2019-01-31 09:35:00,11.27,11.36,11.27,11.33,546935.0,10.5053,10.5892,10.5053,10.5612,546935.0
2019-01-31 09:40:00,11.33,11.39,11.32,11.39,707352.0,10.5612,10.6172,10.5519,10.6172,707352.0
2019-01-31 09:45:00,11.39,11.42,11.36,11.38,286096.0,10.6172,10.6451,10.5892,10.6078,286096.0
2019-01-31 09:50:00,11.39,11.45,11.37,11.45,305953.0,10.6172,10.6731,10.5985,10.6731,305953.0
2019-01-31 09:55:00,11.45,11.46,11.4,11.46,287373.0,10.6731,10.6824,10.6265,10.6824,287373.0
2019-01-31 10:00:00,11.46,11.5,11.44,11.49,386565.0,10.6824,10.7197,10.6638,10.7104,386565.0
2019-01-31 10:05:00,11.49,11.52,11.46,11.46,366433.0,10.7104,10.7383,10.6824,10.6824,366433.0
2019-01-31 10:10:00,11.46,11.56,11.46,11.55,535010.0,10.6824,10.7756,10.6824,10.7663,535010.0
2019-01-31 10:15:00,11.55,11.6,11.53,11.55,521852.0,10.7663,10.8129,10.7477,10.7663,521852.0
2019-01-31 10:20:00,11.55,11.59,11.51,11.57,478567.0,10.7663,10.8036,10.729,10.785,478567.0
2019-01-31 10:25:00,11.57,11.62,11.56,11.6,360393.0,10.785,10.8316,10.7756,10.8129,360393.0
2019-01-31 10:30:00,11.61,11.65,11.6,11.61,316857.0,10.8222,10.8595,10.8129,10.8222,316857.0
2019-01-31 10:35:00,11.61,11.62,11.58,11.61,402863.0,10.8222,10.8316,10.7943,10.8222,402863.0
2019-01-31 10:40:00,11.62,11.71,11.61,11.7,611400.0,10.8316,10.9155,10.8222,10.9061,611400.0
2019-01-31 10:45:00,11.71,11.76,11.68,11.75,938445.0,10.9155,10.9621,10.8875,10.9527,938445.0
2019-01-31 10:50:00,11.74,11.75,11.63,11.63,608047.0,10.9434,10.9527,10.8409,10.8409,608047.0
2019-01-31 10:55:00,11.63,11.64,11.58,11.62,1025643.0,10.8409,10.8502,10.7943,10.8316,1025643.0
2019-01-31 11:00:00,11.62,11.69,11.59,11.65,447265.0,10.8316,10.8968,10.8036,10.8595,447265.0
2019-01-31 11:05:00,11.65,11.65,11.53,11.53,446677.0,10.8595,10.8595,10.7477,10.7477,446677.0
2019-01-31 11:10:00,11.53,11.56,11.51,11.54,469624.0,10.7477,10.7756,10.729,10.757,469624.0
2019-01-31 11:15:00,11.54,11.56,11.51,11.53,353239.0,10.757,10.7756,10.729,10.7477,353239.0
2019-01-31 11:20:00,11.53,11.57,11.51,11.57,379549.0,10.7477,10.785,10.729,10.785,379549.0
2019-01-31 11:25:00,11.56,11.6,11.54,11.57,249446.0,10.7756,10.8129,10.757,10.785,249446.0
2019-01-31 11:30:00,11.57,11.6,11.54,11.58,331520.0,10.785,10.8129,10.757,10.7943,331520.0
2019-01-31 11:35:00,11.58,11.62,11.57,11.61,323981.0,10.7943,10.8316,10.785,10.8222,323981.0
2019-01-31 11:40:00,11.62,11.63,11.59,11.63,227838.0,10.8316,10.8409,10.8036,10.8409,227838.0
2019-01-31 11:45:00,11.63,11.63,11.58,11.61,299751.0,10.8409,10.8409,10.7943,10.8222,299751.0
2019-01-31 11:50:00,11.61,11.63,11.59,11.63,124795.0,10.8222,10.8409,10.8036,10.8409,124795.0
2019-01-31 11:55:00,11.63,11.64,11.6,11.64,376698.0,10.8409,10.8502,10.8129,10.8502,376698.0
2019-01-31 12:00:00,11.64,11.65,11.61,11.65,249599.0,10.8502,10.8595,10.8222,10.8595,249599.0
2019-01-31 12:05:00,11.65,11.65,11.6,11.64,206800.0,10.8595,10.8595,10.8129,10.8502,206800.0
2019-01-31 12:10:00,11.64,11.64,11.57,11.57,174535.0,10.8502,10.8502,10.785,10.785,174535.0
2019-01-31 12:15:00,11.57,11.58,11.53,11.54,259066.0,10.785,10.7943,10.7477,10.757,259066.0
2019-01-31 12:20:00,11.54,11.59,11.51,11.58,228582.0,10.757,10.8036,10.729,10.7943,228582.0
2019-01-31 12:25:00,11.58,11.6,11.55,11.55,96109.0,10.7943,10.8129,10.7663,10.7663,96109.0
2019-01-31 12:30:00,11.55,11.57,11.52,11.56,97083.0,10.7663,10.785,10.7383,10.7756,97083.0
2019-01-31 12:35:00,11.57,11.6,11.55,11.59,199012.0,10.785,10.8129,10.7663,10.8036,199012.0
2019-01-31 12:40:00,11.59,11.6,11.56,11.57,332973.0,10.8036,10.8129,10.7756,10.785,332973.0
2019-01-31 12:45:00,11.57,11.6,11.56,11.6,179188.0,10.785,10.8129,10.7756,10.8129,179188.0
2019-01-31 12:50:00,11.6,11.63,11.59,11.63,356104.0,10.8129,10.8409,10.8036,10.8409,356104.0
2019-01-31 12:55:00,11.63,11.66,11.62,11.66,283582.0,10.8409,10.8688,10.8316,10.8688,283582.0
2019-01-31 13:00:00,11.66,11.68,11.64,11.65,223464.0,10.8688,10.8875,10.8502,10.8595,223464.0
2019-01-31 13:05:00,11.64,11.67,11.62,11.63,151188.0,10.8502,10.8782,10.8316,10.8409,151188.0
2019-01-31 13:10:00,11.63,11.66,11.61,11.66,138754.0,10.8409,10.8688,10.8222,10.8688,138754.0
2019-01-31 13:15:00,11.66,11.66,11.62,11.65,305269.0,10.8688,10.8688,10.8316,10.8595,305269.0
2019-01-31 13:20:00,11.65,11.66,11.63,11.65,234679.0,10.8595,10.8688,10.8409,10.8595,234679.0
2019-01-31 13:25:00,11.65,11.65,11.6,11.61,261770.0,10.8595,10.8595,10.8129,10.8222,261770.0
2019-01-31 13:30:00,11.6,11.61,11.58,11.6,220541.0,10.8129,10.8222,10.7943,10.8129,220541.0
2019-01-31 13:35:00,11.59,11.61,11.56,11.56,522191.0,10.8036,10.8222,10.7756,10.7756,522191.0
2019-01-31 13:40:00,11.57,11.58,11.54,11.57,164559.0,10.785,10.7943,10.757,10.785,164559.0
2019-01-31 13:45:00,11.56,11.58,11.53,11.53,131335.0,10.7756,10.7943,10.7477,10.7477,131335.0
2019-01-31 13:50:00,11.53,11.58,11.53,11.57,282905.0,10.7477,10.7943,10.7477,10.785,282905.0
2019-01-31 13:55:00,11.57,11.61,11.56,11.61,285897.0,10.785,10.8222,10.7756,10.8222,285897.0
2019-01-31 14:00:00,11.61,11.63,11.6,11.61,232839.0,10.8222,10.8409,10.8129,10.8222,232839.0
2019-01-31 14:05:00,11.62,11.62,11.61,11.62,84313.0,10.8316,10.8316,10.8222,10.8316,84313.0
2019-01-31 14:10:00,11.62,11.63,11.59,11.61,171258.0,10.8316,10.8409,10.8036,10.8222,171258.0
2019-01-31 14:15:00,11.62,11.62,11.61,11.62,85062.0,10.8316,10.8316,10.8222,10.8316,85062.0
2019-01-31 14:20:00,11.61,11.62,11.59,11.61,150682.0,10.8222,10.8316,10.8036,10.8222,150682.0
2019-01-31 14:25:00,11.61,11.62,11.59,11.61,223261.0,10.8222,10.8316,10.8036,10.8222,223261.0
2019-01-31 14:30:00,11.62,11.63,11.61,11.63,192909.0,10.8316,10.8409,10.8222,10.8409,192909.0
2019-01-31 14:35:00,11.63,11.63,11.61,11.61,108952.0,10.8409,10.8409,10.8222,10.8222,108952.0
2019-01-31 14:40:00,11.62,11.62,11.6,11.61,154123.0,10.8316,10.8316,10.8129,10.8222,154123.0
2019-01-31 14:45:00,11.61,11.61,11.6,11.6,125716.0,10.8222,10.8222,10.8129,10.8129,125716.0
2019-01-31 14:50:00,11.61,11.62,11.6,11.61,218730.0,10.8222,10.8316,10.8129,10.8222,218730.0
2019-01-31 14:55:00,11.61,11.63,11.6,11.62,417362.0,10.8222,10.8409,10.8129,10.8316,417362.0
2019-01-31 15:00:00,11.62,11.64,11.61,11.61,344019.0,10.8316,10.8502,10.8222,10.8222,344019.0
2019-01-31 15:05:00,11.62,11.64,11.61,11.62,139188.0,10.8316,10.8502,10.8222,10.8316,139188.0
2019-01-31 15:10:00,11.62,11.63,11.61,11.63,228121.0,10.8316,10.8409,10.8222,10.8409,228121.0
2019-01-31 15:15:00,11.62,11.64,11.61,11.64,253349.0,10.8316,10.8502,10.8222,10.8502,253349.0
2019-01-31 15:20:00,11.63,11.66,11.63,11.63,248145.0,10.8409,10.8688,10.8409,10.8409,248145.0
2019-01-31 15:25:00,11.64,11.65,11.62,11.63,251065.0,10.8502,10.8595,10.8316,10.8409,251065.0
2019-01-31 15:30:00,11.63,11.65,11.61,11.64,306985.0,10.8409,10.8595,10.8222,10.8502,306985.0
2019-01-31 15:35:00,11.64,11.65,11.61,11.62,433404.0,10.8502,10.8595,10.8222,10.8316,433404.0
2019-01-31 15:40:00,11.62,11.62,11.57,11.59,432273.0,10.8316,10.8316,10.785,10.8036,432273.0
2019-01-31 15:45:00,11.59,11.62,11.59,11.62,735223.0,10.8036,10.8316,10.8036,10.8316,735223.0
2019-01-31 15:50:00,11.62,11.66,11.61,11.65,821826.0,10.8316,10.8688,10.8222,10.8595,821826.0
2019-01-31 15:55:00,11.65,11.66,11.63,11.64,1981130.0,10.8595,10.8688,10.8409,10.8502,1981130.0
2019-02-01 09:30:00,11.56,11.63,11.5,11.58,499633.0,10.7756,10.8409,10.7197,10.7943,499633.0
2019-02-01 09:35:00,11.58,11.6,11.51,11.55,285510.0,10.7943,10.8129,10.729,10.7663,285510.0
2019-02-01 09:40:00,11.55,11.57,11.46,11.46,387126.0,10.7663,10.785,10.6824,10.6824,387126.0
2019-02-01 09:45:00,11.46,11.55,11.45,11.52,804313.0,10.6824,10.7663,10.6731,10.7383,804313.0
2019-02-01 09:50:00,11.52,11.52,11.42,11.48,431397.0,10.7383,10.7383,10.6451,10.7011,431397.0
2019-02-01 09:55:00,11.48,11.51,11.45,11.48,374719.0,10.7011,10.729,10.6731,10.7011,374719.0
2019-02-01 10:00:00,11.49,11.55,11.47,11.54,375924.0,10.7104,10.7663,10.6917,10.757,375924.0
2019-02-01 10:05:00,11.53,11.56,11.49,11.56,217238.0,10.7477,10.7756,10.7104,10.7756,217238.0
2019-02-01 10:10:00,11.55,11.59,11.5,11.51,275657.0,10.7663,10.8036,10.7197,10.729,275657.0
2019-02-01 10:15:00,11.51,11.53,11.5,11.52,257620.0,10.729,10.7477,10.7197,10.7383,257620.0
2019-02-01 10:20:00,11.53,11.54,11.5,11.52,254844.0,10.7477,10.757,10.7197,10.7383,254844.0
2019-02-01 10:25:00,11.52,11.54,11.47,11.48,362093.0,10.7383,10.757,10.6917,10.7011,362093.0
2019-02-01 10:30:00,11.48,11.49,11.45,11.49,253713.0,10.7011,10.7104,10.6731,10.7104,253713.0
2019-02-01 10:35:00,11.49,11.54,11.48,11.54,369529.0,10.7104,10.757,10.7011,10.757,369529.0
2019-02-01 10:40:00,11.54,11.54,11.45,11.48,310821.0,10.757,10.757,10.6731,10.7011,310821.0
2019-02-01 10:45:00,11.48,11.52,11.48,11.51,164156.0,10.7011,10.7383,10.7011,10.729,164156.0
2019-02-01 10:50:00,11.51,11.53,11.48,11.49,456909.0,10.729,10.7477,10.7011,10.7104,456909.0
2019-02-01 10:55:00,11.49,11.49,11.43,11.43,243215.0,10.7104,10.7104,10.6545,10.6545,243215.0
2019-02-01 11:00:00,11.43,11.43,11.39,11.41,269234.0,10.6545,10.6545,10.6172,10.6358,269234.0
2019-02-01 11:05:00,11.41,11.47,11.4,11.46,262432.0,10.6358,10.6917,10.6265,10.6824,262432.0
2019-02-01 11:10:00,11.46,11.5,11.43,11.5,290533.0,10.6824,10.7197,10.6545,10.7197,290533.0
2019-02-01 11:15:00,11.51,11.51,11.46,11.47,239190.0,10.729,10.729,10.6824,10.6917,239190.0
2019-02-01 11:20:00,11.48,11.54,11.46,11.5,329496.0,10.7011,10.757,10.6824,10.7197,329496.0
2019-02-01 11:25:00,11.5,11.57,11.5,11.54,261860.0,10.7197,10.785,10.7197,10.757,261860.0
2019-02-01 11:30:00,11.53,11.55,11.5,11.54,227372.0,10.7477,10.7663,10.7197,10.757,227372.0
2019-02-01 11:35:00,11.55,11.55,11.5,11.51,159574.0,10.7663,10.7663,10.7197,10.729,159574.0
2019-02-01 11:40:00,11.51,11.55,11.51,11.54,205324.0,10.729,10.7663,10.729,10.757,205324.0
2019-02-01 11:45:00,11.54,11.55,11.5,11.52,173711.0,10.757,10.7663,10.7197,10.7383,173711.0
2019-02-01 11:50:00,11.52,11.52,11.51,11.52,92052.0,10.7383,10.7383,10.729,10.7383,92052.0
2019-02-01 11:55:00,11.52,11.56,11.5,11.56,207330.0,10.7383,10.7756,10.7197,10.7756,207330.0
2019-02-01 12:00:00,11.56,11.58,11.51,11.54,224336.0,10.7756,10.7943,10.729,10.757,224336.0
2019-02-01 12:05:00,11.54,11.55,11.51,11.51,114149.0,10.757,10.7663,10.729,10.729,114149.0
2019-02-01 12:10:00,11.52,11.52,11.49,11.51,187035.0,10.7383,10.7383,10.7104,10.729,187035.0
2019-02-01 12:15:00,11.5,11.51,11.48,11.5,124410.0,10.7197,10.729,10.7011,10.7197,124410.0
2019-02-01 12:20:00,11.49,11.53,11.49,11.52,197136.0,10.7104,10.7477,10.7104,10.7383,197136.0
2019-02-01 12:25:00,11.52,11.56,11.51,11.56,142552.0,10.7383,10.7756,10.729,10.7756,142552.0
2019-02-01 12:30:00,11.56,11.56,11.52,11.55,148254.0,10.7756,10.7756,10.7383,10.7663,148254.0
2019-02-01 12:35:00,11.55,11.57,11.52,11.53,170570.0,10.7663,10.785,10.7383,10.7477,170570.0
2019-02-01 12:40:00,11.53,11.54,11.5,11.51,148755.0,10.7477,10.757,10.7197,10.729,148755.0
2019-02-01 12:45:00,11.51,11.52,11.51,11.52,150556.0,10.729,10.7383,10.729,10.7383,150556.0
2019-02-01 12:50:00,11.51,11.54,11.5,11.52,231993.0,10.729,10.757,10.7197,10.7383,231993.0
2019-02-01 12:55:00,11.52,11.53,11.5,11.52,111747.0,10.7383,10.7477,10.7197,10.7383,111747.0
2019-02-01 13:00:00,11.52,11.54,11.5,11.51,162008.0,10.7383,10.757,10.7197,10.729,162008.0
2019-02-01 13:05:00,11.51,11.56,11.5,11.53,172269.0,10.729,10.7756,10.7197,10.7477,172269.0
2019-02-01 13:10:00,11.53,11.54,11.5,11.53,93919.0,10.7477,10.757,10.7197,10.7477,93919.0
2019-02-01 13:15:00,11.53,11.54,11.5,11.52,171943.0,10.7477,10.757,10.7197,10.7383,171943.0
2019-02-01 13:20:00,11.52,11.52,11.48,11.49,221004.0,10.7383,10.7383,10.7011,10.7104,221004.0
2019-02-01 13:25:00,11.49,11.5,11.47,11.48,97920.0,10.7104,10.7197,10.6917,10.7011,97920.0
2019-02-01 13:30:00,11.48,11.52,11.47,11.5,314229.0,10.7011,10.7383,10.6917,10.7197,314229.0
2019-02-01 13:35:00,11.5,11.52,11.5,11.52,139906.0,10.7197,10.7383,10.7197,10.7383,139906.0
2019-02-01 13:40:00,11.51,11.52,11.5,11.51,206014.0,10.729,10.7383,10.7197,10.729,206014.0
2019-02-01 13:45:00,11.51,11.53,11.5,11.53,169394.0,10.729,10.7477,10.7197,10.7477,169394.0
2019-02-01 13:50:00,11.52,11.53,11.47,11.47,118260.0,10.7383,10.7477,10.6917,10.6917,118260.0
2019-02-01 13:55:00,11.47,11.5,11.46,11.5,179748.0,10.6917,10.7197,10.6824,10.7197,179748.0
2019-02-01 14:00:00,11.5,11.51,11.46,11.46,186133.0,10.7197,10.729,10.6824,10.6824,186133.0
2019-02-01 14:05:00,11.47,11.47,11.44,11.45,271511.0,10.6917,10.6917,10.6638,10.6731,271511.0
2019-02-01 14:10:00,11.45,11.48,11.44,11.48,194526.0,10.6731,10.7011,10.6638,10.7011,194526.0
2019-02-01 14:15:00,11.48,11.53,11.47,11.51,292089.0,10.7011,10.7477,10.6917,10.729,292089.0
2019-02-01 14:20:00,11.51,11.51,11.47,11.47,240987.0,10.729,10.729,10.6917,10.6917,240987.0
2019-02-01 14:25:00,11.47,11.54,11.46,11.52,213557.0,10.6917,10.757,10.6824,10.7383,213557.0
2019-02-01 14:30:00,11.51,11.54,11.51,11.52,143045.0,10.729,10.757,10.729,10.7383,143045.0
2019-02-01 14:35:00,11.52,11.52,11.49,11.52,167801.0,10.7383,10.7383,10.7104,10.7383,167801.0
2019-02-01 14:40:00,11.52,11.55,11.51,11.53,255306.0,10.7383,10.7663,10.729,10.7477,255306.0
2019-02-01 14:45:00,11.53,11.54,11.52,11.53,91340.0,10.7477,10.757,10.7383,10.7477,91340.0
2019-02-01 14:50:00,11.52,11.53,11.49,11.5,192112.0,10.7383,10.7477,10.7104,10.7197,192112.0
2019-02-01 14:55:00,11.5,11.51,11.43,11.45,342564.0,10.7197,10.729,10.6545,10.6731,342564.0
2019-02-01 15:00:00,11.45,11.46,11.43,11.44,127775.0,10.6731,10.6824,10.6545,10.6638,127775.0
2019-02-01 15:05:00,11.44,11.45,11.42,11.42,145170.0,10.6638,10.6731,10.6451,10.6451,145170.0
2019-02-01 15:10:00,11.42,11.48,11.42,11.46,321212.0,10.6451,10.7011,10.6451,10.6824,321212.0
2019-02-01 15:15:00,11.46,11.5,11.46,11.48,244839.0,10.6824,10.7197,10.6824,10.7011,244839.0
2019-02-01 15:20:00,11.48,11.52,11.46,11.51,326069.0,10.7011,10.7383,10.6824,10.729,326069.0
2019-02-01 15:25:00,11.5,11.52,11.49,11.51,171059.0,10.7197,10.7383,10.7104,10.729,171059.0
2019-02-01 15:30:00,11.51,11.53,11.5,11.51,296895.0,10.729,10.7477,10.7197,10.729,296895.0
2019-02-01 15:35:00,11.51,11.52,11.49,11.52,325906.0,10.729,10.7383,10.7104,10.7383,325906.0
2019-02-01 15:40:00,11.52,11.52,11.48,11.48,378825.0,10.7383,10.7383,10.7011,10.7011,378825.0
2019-02-01 15:45:00,11.48,11.52,11.47,11.52,807832.0,10.7011,10.7383,10.6917,10.7383,807832.0
2019-02-01 15:50:00,11.52,11.55,11.51,11.53,685864.0,10.7383,10.7663,10.729,10.7477,685864.0
2019-02-01 15:55:00,11.53,11.55,11.51,11.51,1547788.0,10.7477,10.7663,10.729,10.729,1547788.0
2019-02-04 09:30:00,11.44,11.57,11.42,11.52,485495.0,10.6638,10.785,10.6451,10.7383,485495.0
2019-02-04 09:35:00,11.52,11.56,11.5,11.55,222598.0,10.7383,10.7756,10.7197,10.7663,222598.0
2019-02-04 09:40:00,11.55,11.6,11.53,11.6,403480.0,10.7663,10.8129,10.7477,10.8129,403480.0
2019-02-04 09:45:00,11.6,11.64,11.58,11.64,173492.0,10.8129,10.8502,10.7943,10.8502,173492.0
2019-02-04 09:50:00,11.64,11.65,11.61,11.65,140227.0,10.8502,10.8595,10.8222,10.8595,140227.0
2019-02-04 09:55:00,11.65,11.65,11.57,11.58,170068.0,10.8595,10.8595,10.785,10.7943,170068.0
2019-02-04 10:00:00,11.57,11.61,11.55,11.61,496309.0,10.785,10.8222,10.7663,10.8222,496309.0
2019-02-04 10:05:00,11.6,11.65,11.6,11.61,167671.0,10.8129,10.8595,10.8129,10.8222,167671.0
2019-02-04 10:10:00,11.6,11.72,11.59,11.71,389229.0,10.8129,10.9248,10.8036,10.9155,389229.0
2019-02-04 10:15:00,11.71,11.71,11.65,11.66,158976.0,10.9155,10.9155,10.8595,10.8688,158976.0
2019-02-04 10:20:00,11.65,11.66,11.64,11.65,145070.0,10.8595,10.8688,10.8502,10.8595,145070.0
2019-02-04 10:25:00,11.64,11.67,11.62,11.67,261994.0,10.8502,10.8782,10.8316,10.8782,261994.0
2019-02-04 10:30:00,11.67,11.73,11.65,11.72,204587.0,10.8782,10.9341,10.8595,10.9248,204587.0
2019-02-04 10:35:00,11.71,11.75,11.7,11.72,183754.0,10.9155,10.9527,10.9061,10.9248,183754.0
2019-02-04 10:40:00,11.71,11.76,11.71,11.73,341110.0,10.9155,10.9621,10.9155,10.9341,341110.0
2019-02-04 10:45:00,11.74,11.76,11.73,11.76,102364.0,10.9434,10.9621,10.9341,10.9621,102364.0
2019-02-04 10:50:00,11.76,11.78,11.74,11.76,200523.0,10.9621,10.9807,10.9434,10.9621,200523.0
2019-02-04 10:55:00,11.76,11.78,11.75,11.77,95942.0,10.9621,10.9807,10.9527,10.9714,95942.0
2019-02-04 11:00:00,11.77,11.8,11.77,11.8,263539.0,10.9714,10.9993,10.9714,10.9993,263539.0
2019-02-04 11:05:00,11.79,11.8,11.72,11.74,363378.0,10.99,10.9993,10.9248,10.9434,363378.0
2019-02-04 11:10:00,11.74,11.74,11.68,11.73,236359.0,10.9434,10.9434,10.8875,10.9341,236359.0
2019-02-04 11:15:00,11.72,11.76,11.72,11.75,316402.0,10.9248,10.9621,10.9248,10.9527,316402.0
2019-02-04 11:20:00,11.75,11.77,11.71,11.71,236305.0,10.9527,10.9714,10.9155,10.9155,236305.0
2019-02-04 11:25:00,11.71,11.74,11.7,11.73,358216.0,10.9155,10.9434,10.9061,10.9341,358216.0
2019-02-04 11:30:00,11.74,11.79,11.73,11.77,182452.0,10.9434,10.99,10.9341,10.9714,182452.0
2019-02-04 11:35:00,11.77,11.78,11.74,11.76,163913.0,10.9714,10.9807,10.9434,10.9621,163913.0
2019-02-04 11:40:00,11.76,11.79,11.76,11.78,144321.0,10.9621,10.99,10.9621,10.9807,144321.0
2019-02-04 11:45:00,11.79,11.81,11.78,11.79,168135.0,10.99,11.0087,10.9807,10.99,168135.0
2019-02-04 11:50:00,11.79,11.8,11.76,11.78,103737.0,10.99,10.9993,10.9621,10.9807,103737.0
2019-02-04 11:55:00,11.78,11.79,11.76,11.79,117094.0,10.9807,10.99,10.9621,10.99,117094.0
2019-02-04 12:00:00,11.79,11.81,11.79,11.8,143935.0,10.99,11.0087,10.99,10.9993,143935.0
2019-02-04 12:05:00,11.8,11.82,11.8,11.82,120123.0,10.9993,11.018,10.9993,11.018,120123.0
2019-02-04 12:10:00,11.82,11.84,11.81,11.82,149920.0,11.018,11.0366,11.0087,11.018,149920.0
2019-02-04 12:15:00,11.82,11.82,11.76,11.77,145453.0,11.018,11.018,10.9621,10.9714,145453.0
2019-02-04 12:20:00,11.78,11.79,11.77,11.77,107175.0,10.9807,10.99,10.9714,10.9714,107175.0
2019-02-04 12:25:00,11.78,11.78,11.75,11.77,118724.0,10.9807,10.9807,10.9527,10.9714,118724.0
2019-02-04 12:30:00,11.77,11.8,11.76,11.8,240324.0,10.9714,10.9993,10.9621,10.9993,240324.0
2019-02-04 12:35:00,11.79,11.8,11.77,11.78,196989.0,10.99,10.9993,10.9714,10.9807,196989.0
2019-02-04 12:40:00,11.78,11.79,11.75,11.79,280462.0,10.9807,10.99,10.9527,10.99,280462.0
2019-02-04 12:45:00,11.79,11.8,11.76,11.77,205593.0,10.99,10.9993,10.9621,10.9714,205593.0
2019-02-04 12:50:00,11.77,11.78,11.77,11.78,246811.0,10.9714,10.9807,10.9714,10.9807,246811.0
2019-02-04 12:55:00,11.78,11.8,11.77,11.79,136224.0,10.9807,10.9993,10.9714,10.99,136224.0
2019-02-04 13:00:00,11.8,11.8,11.77,11.79,127751.0,10.9993,10.9993,10.9714,10.99,127751.0
2019-02-04 13:05:00,11.79,11.8,11.78,11.8,125863.0,10.99,10.9993,10.9807,10.9993,125863.0
2019-02-04 13:10:00,11.8,11.81,11.79,11.81,129793.0,10.9993,11.0087,10.99,11.0087,129793.0
2019-02-04 13:15:00,11.81,11.82,11.8,11.82,192322.0,11.0087,11.018,10.9993,11.018,192322.0
2019-02-04 13:20:00,11.82,11.83,11.81,11.82,95314.0,11.018,11.0273,11.0087,11.018,95314.0
2019-02-04 13:25:00,11.81,11.82,11.78,11.78,125071.0,11.0087,11.018,10.9807,10.9807,125071.0
2019-02-04 13:30:00,11.78,11.82,11.78,11.8,156783.0,10.9807,11.018,10.9807,10.9993,156783.0
2019-02-04 13:35:00,11.8,11.82,11.78,11.8,119146.0,10.9993,11.018,10.9807,10.9993,119146.0
2019-02-04 13:40:00,11.8,11.83,11.8,11.83,174069.0,10.9993,11.0273,10.9993,11.0273,174069.0
2019-02-04 13:45:00,11.83,11.88,11.82,11.87,249908.0,11.0273,11.0739,11.018,11.0646,249908.0
2019-02-04 13:50:00,11.86,11.89,11.86,11.88,204702.0,11.0553,11.0832,11.0553,11.0739,204702.0
2019-02-04 13:55:00,11.88,11.9,11.87,11.89,113719.0,11.0739,11.0926,11.0646,11.0832,113719.0
2019-02-04 14:00:00,11.88,11.91,11.88,11.9,137668.0,11.0739,11.1019,11.0739,11.0926,137668.0
2019-02-04 14:05:00,11.9,11.93,11.9,11.92,270126.0,11.0926,11.1205,11.0926,11.1112,270126.0
2019-02-04 14:10:00,11.92,11.94,11.91,11.94,220547.0,11.1112,11.1298,11.1019,11.1298,220547.0
2019-02-04 14:15:00,11.94,11.95,11.93,11.94,108695.0,11.1298,11.1392,11.1205,11.1298,108695.0
2019-02-04 14:20:00,11.94,11.94,11.92,11.94,212754.0,11.1298,11.1298,11.1112,11.1298,212754.0
2019-02-04 14:25:00,11.94,11.95,11.93,11.95,305181.0,11.1298,11.1392,11.1205,11.1392,305181.0
2019-02-04 14:30:00,11.95,11.96,11.93,11.95,455299.0,11.1392,11.1485,11.1205,11.1392,455299.0
2019-02-04 14:35:00,11.95,11.96,11.94,11.96,182596.0,11.1392,11.1485,11.1298,11.1485,182596.0
2019-02-04 14:40:00,11.95,11.97,11.95,11.96,73003.0,11.1392,11.1578,11.1392,11.1485,73003.0
2019-02-04 14:45:00,11.97,11.97,11.92,11.92,203202.0,11.1578,11.1578,11.1112,11.1112,203202.0
2019-02-04 14:50:00,11.92,11.93,11.9,11.91,101578.0,11.1112,11.1205,11.0926,11.1019,101578.0
2019-02-04 14:55:00,11.91,11.92,11.9,11.92,142369.0,11.1019,11.1112,11.0926,11.1112,142369.0
2019-02-04 15:00:00,11.92,11.93,11.9,11.92,150408.0,11.1112,11.1205,11.0926,11.1112,150408.0
2019-02-04 15:05:00,11.92,11.93,11.91,11.92,135210.0,11.1112,11.1205,11.1019,11.1112,135210.0
2019-02-04 15:10:00,11.92,11.95,11.91,11.94,178683.0,11.1112,11.1392,11.1019,11.1298,178683.0
2019-02-04 15:15:00,11.94,11.95,11.94,11.95,300880.0,11.1298,11.1392,11.1298,11.1392,300880.0
2019-02-04 15:20:00,11.95,11.95,11.94,11.95,94451.0,11.1392,11.1392,11.1298,11.1392,94451.0
2019-02-04 15:25:00,11.95,11.96,11.91,11.91,266806.0,11.1392,11.1485,11.1019,11.1019,266806.0
2019-02-04 15:30:00,11.91,11.92,11.89,11.9,270346.0,11.1019,11.1112,11.0832,11.0926,270346.0
2019-02-04 15:35:00,11.9,11.91,11.87,11.87,314898.0,11.0926,11.1019,11.0646,11.0646,314898.0
2019-02-04 15:40:00,11.88,11.88,11.84,11.84,307770.0,11.0739,11.0739,11.0366,11.0366,307770.0
2019-02-04 15:45:00,11.84,11.87,11.84,11.87,499044.0,11.0366,11.0646,11.0366,11.0646,499044.0
2019-02-04 15:50:00,11.87,11.88,11.85,11.86,577470.0,11.0646,11.0739,11.046,11.0553,577470.0
2019-02-04 15:55:00,11.86,11.88,11.85,11.86,1547012.0,11.0553,11.0739,11.046,11.0553,1547012.0
2019-02-05 09:30:00,11.9,11.97,11.86,11.96,539793.0,11.0926,11.1578,11.0553,11.1485,539793.0
2019-02-05 09:35:00,11.96,12.01,11.92,11.95,436969.0,11.1485,11.1951,11.1112,11.1392,436969.0
2019-02-05 09:40:00,11.95,11.95,11.91,11.92,177061.0,11.1392,11.1392,11.1019,11.1112,177061.0
2019-02-05 09:45:00,11.91,11.92,11.84,11.88,310674.0,11.1019,11.1112,11.0366,11.0739,310674.0
2019-02-05 09:50:00,11.88,11.9,11.86,11.88,308362.0,11.0739,11.0926,11.0553,11.0739,308362.0
2019-02-05 09:55:00,11.89,11.89,11.82,11.83,165285.0,11.0832,11.0832,11.018,11.0273,165285.0
2019-02-05 10:00:00,11.83,11.84,11.77,11.78,537790.0,11.0273,11.0366,10.9714,10.9807,537790.0
2019-02-05 10:05:00,11.77,11.84,11.77,11.84,216029.0,10.9714,11.0366,10.9714,11.0366,216029.0
2019-02-05 10:10:00,11.83,11.86,11.81,11.86,261143.0,11.0273,11.0553,11.0087,11.0553,261143.0
2019-02-05 10:15:00,11.86,11.87,11.83,11.86,203985.0,11.0553,11.0646,11.0273,11.0553,203985.0
2019-02-05 10:20:00,11.86,11.87,11.84,11.86,186072.0,11.0553,11.0646,11.0366,11.0553,186072.0
2019-02-05 10:25:00,11.86,11.86,11.83,11.83,110663.0,11.0553,11.0553,11.0273,11.0273,110663.0
2019-02-05 10:30:00,11.83,11.85,11.82,11.84,173734.0,11.0273,11.046,11.018,11.0366,173734.0
2019-02-05 10:35:00,11.83,11.86,11.83,11.86,173543.0,11.0273,11.0553,11.0273,11.0553,173543.0
2019-02-05 10:40:00,11.85,11.86,11.83,11.84,149882.0,11.046,11.0553,11.0273,11.0366,149882.0
2019-02-05 10:45:00,11.84,11.84,11.81,11.82,132016.0,11.0366,11.0366,11.0087,11.018,132016.0
2019-02-05 10:50:00,11.82,11.84,11.81,11.84,151438.0,11.018,11.0366,11.0087,11.0366,151438.0
2019-02-05 10:55:00,11.84,11.86,11.83,11.84,190532.0,11.0366,11.0553,11.0273,11.0366,190532.0
2019-02-05 11:00:00,11.85,11.86,11.84,11.85,75940.0,11.046,11.0553,11.0366,11.046,75940.0
2019-02-05 11:05:00,11.85,11.85,11.8,11.81,206293.0,11.046,11.046,10.9993,11.0087,206293.0
2019-02-05 11:10:00,11.8,11.83,11.79,11.82,288597.0,10.9993,11.0273,10.99,11.018,288597.0
2019-02-05 11:15:00,11.81,11.85,11.8,11.82,201831.0,11.0087,11.046,10.9993,11.018,201831.0
2019-02-05 11:20:00,11.82,11.83,11.8,11.81,280304.0,11.018,11.0273,10.9993,11.0087,280304.0
2019-02-05 11:25:00,11.81,11.82,11.79,11.8,264988.0,11.0087,11.018,10.99,10.9993,264988.0
2019-02-05 11:30:00,11.8,11.84,11.79,11.83,158862.0,10.9993,11.0366,10.99,11.0273,158862.0
2019-02-05 11:35:00,11.83,11.88,11.82,11.85,255650.0,11.0273,11.0739,11.018,11.046,255650.0
2019-02-05 11:40:00,11.86,11.88,11.85,11.87,126170.0,11.0553,11.0739,11.046,11.0646,126170.0
2019-02-05 11:45:00,11.87,11.87,11.85,11.86,91654.0,11.0646,11.0646,11.046,11.0553,91654.0
2019-02-05 11:50:00,11.85,11.88,11.85,11.88,196177.0,11.046,11.0739,11.046,11.0739,196177.0
2019-02-05 11:55:00,11.88,11.88,11.86,11.88,93516.0,11.0739,11.0739,11.0553,11.0739,93516.0
2019-02-05 12:00:00,11.87,11.88,11.85,11.87,156464.0,11.0646,11.0739,11.046,11.0646,156464.0
2019-02-05 12:05:00,11.87,11.88,11.85,11.86,222457.0,11.0646,11.0739,11.046,11.0553,222457.0
2019-02-05 12:10:00,11.86,11.88,11.85,11.87,195553.0,11.0553,11.0739,11.046,11.0646,195553.0
2019-02-05 12:15:00,11.87,11.87,11.82,11.83,134227.0,11.0646,11.0646,11.018,11.0273,134227.0
2019-02-05 12:20:00,11.84,11.85,11.82,11.83,262734.0,11.0366,11.046,11.018,11.0273,262734.0
2019-02-05 12:25:00,11.83,11.86,11.82,11.86,113173.0,11.0273,11.0553,11.018,11.0553,113173.0
2019-02-05 12:30:00,11.86,11.86,11.83,11.84,138441.0,11.0553,11.0553,11.0273,11.0366,138441.0
2019-02-05 12:35:00,11.84,11.85,11.83,11.84,73090.0,11.0366,11.046,11.0273,11.0366,73090.0
2019-02-05 12:40:00,11.83,11.84,11.82,11.83,231671.0,11.0273,11.0366,11.018,11.0273,231671.0
2019-02-05 12:45:00,11.83,11.85,11.82,11.84,123012.0,11.0273,11.046,11.018,11.0366,123012.0
2019-02-05 12:50:00,11.84,11.84,11.82,11.83,130549.0,11.0366,11.0366,11.018,11.0273,130549.0
2019-02-05 12:55:00,11.83,11.84,11.81,11.83,112221.0,11.0273,11.0366,11.0087,11.0273,112221.0
2019-02-05 13:00:00,11.83,11.84,11.82,11.83,108076.0,11.0273,11.0366,11.018,11.0273,108076.0
2019-02-05 13:05:00,11.83,11.83,11.8,11.81,133952.0,11.0273,11.0273,10.9993,11.0087,133952.0
2019-02-05 13:10:00,11.81,11.84,11.81,11.83,127581.0,11.0087,11.0366,11.0087,11.0273,127581.0
2019-02-05 13:15:00,11.83,11.84,11.82,11.83,106412.0,11.0273,11.0366,11.018,11.0273,106412.0
2019-02-05 13:20:00,11.83,11.86,11.83,11.86,80190.0,11.0273,11.0553,11.0273,11.0553,80190.0
2019-02-05 13:25:00,11.86,11.88,11.85,11.86,92464.0,11.0553,11.0739,11.046,11.0553,92464.0
2019-02-05 13:30:00,11.86,11.86,11.84,11.86,69134.0,11.0553,11.0553,11.0366,11.0553,69134.0
2019-02-05 13:35:00,11.85,11.87,11.84,11.87,156131.0,11.046,11.0646,11.0366,11.0646,156131.0
2019-02-05 13:40:00,11.87,11.87,11.86,11.87,42807.0,11.0646,11.0646,11.0553,11.0646,42807.0
2019-02-05 13:45:00,11.87,11.87,11.83,11.84,144050.0,11.0646,11.0646,11.0273,11.0366,144050.0
2019-02-05 13:50:00,11.84,11.86,11.82,11.86,145769.0,11.0366,11.0553,11.018,11.0553,145769.0
2019-02-05 13:55:00,11.86,11.86,11.84,11.86,80449.0,11.0553,11.0553,11.0366,11.0553,80449.0
2019-02-05 14:00:00,11.85,11.87,11.85,11.87,92430.0,11.046,11.0646,11.046,11.0646,92430.0
2019-02-05 14:05:00,11.86,11.88,11.85,11.87,154355.0,11.0553,11.0739,11.046,11.0646,154355.0
2019-02-05 14:10:00,11.87,11.89,11.86,11.88,163948.0,11.0646,11.0832,11.0553,11.0739,163948.0
2019-02-05 14:15:00,11.88,11.89,11.87,11.88,154246.0,11.0739,11.0832,11.0646,11.0739,154246.0
2019-02-05 14:20:00,11.87,11.88,11.86,11.87,150051.0,11.0646,11.0739,11.0553,11.0646,150051.0
2019-02-05 14:25:00,11.87,11.87,11.84,11.84,82896.0,11.0646,11.0646,11.0366,11.0366,82896.0
2019-02-05 14:30:00,11.84,11.85,11.83,11.83,57057.0,11.0366,11.046,11.0273,11.0273,57057.0
2019-02-05 14:35:00,11.83,11.86,11.83,11.86,157007.0,11.0273,11.0553,11.0273,11.0553,157007.0
2019-02-05 14:40:00,11.86,11.87,11.84,11.87,127846.0,11.0553,11.0646,11.0366,11.0646,127846.0
2019-02-05 14:45:00,11.86,11.88,11.86,11.88,69608.0,11.0553,11.0739,11.0553,11.0739,69608.0
2019-02-05 14:50:00,11.88,11.88,11.85,11.86,88977.0,11.0739,11.0739,11.046,11.0553,88977.0
2019-02-05 14:55:00,11.86,11.87,11.86,11.87,221254.0,11.0553,11.0646,11.0553,11.0646,221254.0
2019-02-05 15:00:00,11.87,11.87,11.86,11.86,76379.0,11.0646,11.0646,11.0553,11.0553,76379.0
2019-02-05 15:05:00,11.87,11.87,11.85,11.86,280182.0,11.0646,11.0646,11.046,11.0553,280182.0
2019-02-05 15:10:00,11.85,11.86,11.82,11.82,118204.0,11.046,11.0553,11.018,11.018,118204.0
2019-02-05 15:15:00,11.82,11.84,11.81,11.83,161024.0,11.018,11.0366,11.0087,11.0273,161024.0
2019-02-05 15:20:00,11.84,11.86,11.83,11.85,161686.0,11.0366,11.0553,11.0273,11.046,161686.0
2019-02-05 15:25:00,11.85,11.85,11.83,11.84,89605.0,11.046,11.046,11.0273,11.0366,89605.0
2019-02-05 15:30:00,11.84,11.85,11.83,11.85,170938.0,11.0366,11.046,11.0273,11.046,170938.0
2019-02-05 15:35:00,11.84,11.85,11.81,11.81,176962.0,11.0366,11.046,11.0087,11.0087,176962.0
2019-02-05 15:40:00,11.82,11.84,11.81,11.81,267502.0,11.018,11.0366,11.0087,11.0087,267502.0
2019-02-05 15:45:00,11.82,11.85,11.81,11.85,348478.0,11.018,11.046,11.0087,11.046,348478.0
2019-02-05 15:50:00,11.85,11.85,11.83,11.84,433120.0,11.046,11.046,11.0273,11.0366,433120.0
2019-02-05 15:55:00,11.84,11.87,11.83,11.86,1374563.0,11.0366,11.0646,11.0273,11.0553,1374563.0
2019-02-06 09:30:00,11.86,11.94,11.83,11.84,291960.0,11.0553,11.1298,11.0273,11.0366,291960.0
2019-02-06 09:35:00,11.84,11.91,11.82,11.88,410201.0,11.0366,11.1019,11.018,11.0739,410201.0
2019-02-06 09:40:00,11.88,11.96,11.88,11.94,169833.0,11.0739,11.1485,11.0739,11.1298,169833.0
2019-02-06 09:45:00,11.94,12.0,11.94,12.0,216009.0,11.1298,11.1858,11.1298,11.1858,216009.0
2019-02-06 09:50:00,12.0,12.03,11.99,12.03,525642.0,11.1858,11.2137,11.1765,11.2137,525642.0
2019-02-06 09:55:00,12.02,12.03,11.99,12.01,365977.0,11.2044,11.2137,11.1765,11.1951,365977.0
2019-02-06 10:00:00,12.0,12.05,11.97,12.04,326737.0,11.1858,11.2324,11.1578,11.2231,326737.0
2019-02-06 10:05:00,12.04,12.05,12.0,12.02,182802.0,11.2231,11.2324,11.1858,11.2044,182802.0
2019-02-06 10:10:00,12.02,12.03,11.97,11.98,767813.0,11.2044,11.2137,11.1578,11.1671,767813.0
2019-02-06 10:15:00,11.97,12.0,11.96,11.99,862572.0,11.1578,11.1858,11.1485,11.1765,862572.0
2019-02-06 10:20:00,11.99,11.99,11.89,11.94,478708.0,11.1765,11.1765,11.0832,11.1298,478708.0
2019-02-06 10:25:00,11.93,11.95,11.92,11.92,213278.0,11.1205,11.1392,11.1112,11.1112,213278.0
2019-02-06 10:30:00,11.93,11.93,11.88,11.92,300918.0,11.1205,11.1205,11.0739,11.1112,300918.0
2019-02-06 10:35:00,11.92,11.94,11.89,11.93,247602.0,11.1112,11.1298,11.0832,11.1205,247602.0
2019-02-06 10:40:00,11.93,11.97,11.93,11.96,262926.0,11.1205,11.1578,11.1205,11.1485,262926.0
2019-02-06 10:45:00,11.95,12.0,11.95,12.0,156875.0,11.1392,11.1858,11.1392,11.1858,156875.0
2019-02-06 10:50:00,12.0,12.0,11.96,11.96,148733.0,11.1858,11.1858,11.1485,11.1485,148733.0
2019-02-06 10:55:00,11.97,11.99,11.95,11.95,96472.0,11.1578,11.1765,11.1392,11.1392,96472.0
2019-02-06 11:00:00,11.96,11.97,11.94,11.95,133849.0,11.1485,11.1578,11.1298,11.1392,133849.0
2019-02-06 11:05:00,11.96,11.99,11.95,11.97,177329.0,11.1485,11.1765,11.1392,11.1578,177329.0
2019-02-06 11:10:00,11.96,11.97,11.94,11.96,165075.0,11.1485,11.1578,11.1298,11.1485,165075.0
2019-02-06 11:15:00,11.96,11.97,11.91,11.92,259059.0,11.1485,11.1578,11.1019,11.1112,259059.0
2019-02-06 11:20:00,11.91,11.95,11.89,11.94,239155.0,11.1019,11.1392,11.0832,11.1298,239155.0
2019-02-06 11:25:00,11.94,11.94,11.91,11.92,200426.0,11.1298,11.1298,11.1019,11.1112,200426.0
2019-02-06 11:30:00,11.93,11.95,11.91,11.92,187435.0,11.1205,11.1392,11.1019,11.1112,187435.0
2019-02-06 11:35:00,11.91,11.93,11.9,11.91,173822.0,11.1019,11.1205,11.0926,11.1019,173822.0
2019-02-06 11:40:00,11.92,11.92,11.86,11.87,321482.0,11.1112,11.1112,11.0553,11.0646,321482.0
2019-02-06 11:45:00,11.87,11.87,11.84,11.85,231488.0,11.0646,11.0646,11.0366,11.046,231488.0
2019-02-06 11:50:00,11.85,11.86,11.83,11.85,302215.0,11.046,11.0553,11.0273,11.046,302215.0
2019-02-06 11:55:00,11.85,11.87,11.84,11.84,141570.0,11.046,11.0646,11.0366,11.0366,141570.0
2019-02-06 12:00:00,11.84,11.9,11.84,11.88,116974.0,11.0366,11.0926,11.0366,11.0739,116974.0
2019-02-06 12:05:00,11.87,11.88,11.84,11.86,60879.0,11.0646,11.0739,11.0366,11.0553,60879.0
2019-02-06 12:10:00,11.85,11.86,11.85,11.86,31779.0,11.046,11.0553,11.046,11.0553,31779.0
2019-02-06 12:15:00,11.85,11.89,11.84,11.88,109797.0,11.046,11.0832,11.0366,11.0739,109797.0
2019-02-06 12:20:00,11.88,11.9,11.87,11.89,103892.0,11.0739,11.0926,11.0646,11.0832,103892.0
2019-02-06 12:25:00,11.9,11.91,11.89,11.91,121040.0,11.0926,11.1019,11.0832,11.1019,121040.0
2019-02-06 12:30:00,11.91,11.94,11.9,11.93,122832.0,11.1019,11.1298,11.0926,11.1205,122832.0
2019-02-06 12:35:00,11.93,11.94,11.91,11.93,90529.0,11.1205,11.1298,11.1019,11.1205,90529.0
2019-02-06 12:40:00,11.93,11.93,11.91,11.92,37860.0,11.1205,11.1205,11.1019,11.1112,37860.0
2019-02-06 12:45:00,11.91,11.92,11.89,11.89,228162.0,11.1019,11.1112,11.0832,11.0832,228162.0
2019-02-06 12:50:00,11.9,11.9,11.89,11.9,30799.0,11.0926,11.0926,11.0832,11.0926,30799.0
2019-02-06 12:55:00,11.9,11.91,11.89,11.9,37844.0,11.0926,11.1019,11.0832,11.0926,37844.0
2019-02-06 13:00:00,11.9,11.91,11.89,11.89,79443.0,11.0926,11.1019,11.0832,11.0832,79443.0
2019-02-06 13:05:00,11.89,11.9,11.86,11.87,156645.0,11.0832,11.0926,11.0553,11.0646,156645.0
2019-02-06 13:10:00,11.87,11.88,11.85,11.85,99718.0,11.0646,11.0739,11.046,11.046,99718.0
2019-02-06 13:15:00,11.85,11.88,11.85,11.88,85009.0,11.046,11.0739,11.046,11.0739,85009.0
2019-02-06 13:20:00,11.88,11.88,11.85,11.86,190321.0,11.0739,11.0739,11.046,11.0553,190321.0
2019-02-06 13:25:00,11.86,11.87,11.85,11.86,55953.0,11.0553,11.0646,11.046,11.0553,55953.0
2019-02-06 13:30:00,11.86,11.86,11.84,11.84,75856.0,11.0553,11.0553,11.0366,11.0366,75856.0
2019-02-06 13:35:00,11.84,11.87,11.84,11.87,87163.0,11.0366,11.0646,11.0366,11.0646,87163.0
2019-02-06 13:40:00,11.87,11.87,11.83,11.84,87780.0,11.0646,11.0646,11.0273,11.0366,87780.0
2019-02-06 13:45:00,11.84,11.84,11.83,11.83,39791.0,11.0366,11.0366,11.0273,11.0273,39791.0
2019-02-06 13:50:00,11.84,11.84,11.81,11.83,93213.0,11.0366,11.0366,11.0087,11.0273,93213.0
2019-02-06 13:55:00,11.84,11.85,11.81,11.82,84329.0,11.0366,11.046,11.0087,11.018,84329.0
2019-02-06 14:00:00,11.82,11.83,11.81,11.82,59251.0,11.018,11.0273,11.0087,11.018,59251.0
2019-02-06 14:05:00,11.82,11.83,11.81,11.83,63981.0,11.018,11.0273,11.0087,11.0273,63981.0
2019-02-06 14:10:00,11.83,11.83,11.8,11.83,98845.0,11.0273,11.0273,10.9993,11.0273,98845.0
2019-02-06 14:15:00,11.83,11.84,11.82,11.82,45237.0,11.0273,11.0366,11.018,11.018,45237.0
2019-02-06 14:20:00,11.83,11.85,11.82,11.84,263767.0,11.0273,11.046,11.018,11.0366,263767.0
2019-02-06 14:25:00,11.84,11.84,11.82,11.82,41526.0,11.0366,11.0366,11.018,11.018,41526.0
2019-02-06 14:30:00,11.82,11.83,11.81,11.83,92434.0,11.018,11.0273,11.0087,11.0273,92434.0
2019-02-06 14:35:00,11.82,11.83,11.77,11.79,270165.0,11.018,11.0273,10.9714,10.99,270165.0
2019-02-06 14:40:00,11.79,11.83,11.78,11.82,120929.0,10.99,11.0273,10.9807,11.018,120929.0
2019-02-06 14:45:00,11.82,11.82,11.81,11.82,42644.0,11.018,11.018,11.0087,11.018,42644.0
2019-02-06 14:50:00,11.81,11.84,11.81,11.84,148360.0,11.0087,11.0366,11.0087,11.0366,148360.0
2019-02-06 14:55:00,11.84,11.87,11.83,11.87,132961.0,11.0366,11.0646,11.0273,11.0646,132961.0
2019-02-06 15:00:00,11.87,11.87,11.85,11.85,167044.0,11.0646,11.0646,11.046,11.046,167044.0
2019-02-06 15:05:00,11.85,11.87,11.85,11.87,220158.0,11.046,11.0646,11.046,11.0646,220158.0
2019-02-06 15:10:00,11.87,11.9,11.86,11.9,187166.0,11.0646,11.0926,11.0553,11.0926,187166.0
2019-02-06 15:15:00,11.9,11.9,11.87,11.88,133621.0,11.0926,11.0926,11.0646,11.0739,133621.0
2019-02-06 15:20:00,11.87,11.88,11.86,11.88,91956.0,11.0646,11.0739,11.0553,11.0739,91956.0
2019-02-06 15:25:00,11.88,11.88,11.85,11.88,130578.0,11.0739,11.0739,11.046,11.0739,130578.0
2019-02-06 15:30:00,11.88,11.88,11.85,11.86,247564.0,11.0739,11.0739,11.046,11.0553,247564.0
2019-02-06 15:35:00,11.86,11.87,11.85,11.86,93485.0,11.0553,11.0646,11.046,11.0553,93485.0
2019-02-06 15:40:00,11.86,11.87,11.85,11.87,162522.0,11.0553,11.0646,11.046,11.0646,162522.0
2019-02-06 15:45:00,11.86,11.88,11.86,11.88,380413.0,11.0553,11.0739,11.0553,11.0739,380413.0
2019-02-06 15:50:00,11.87,11.88,11.87,11.88,304283.0,11.0646,11.0739,11.0646,11.0739,304283.0
2019-02-06 15:55:00,11.87,11.91,11.86,11.91,1204596.0,11.0646,11.1019,11.0553,11.1019,1204596.0
2019-02-07 09:30:00,11.85,11.91,11.82,11.88,273256.0,11.046,11.1019,11.018,11.0739,273256.0
2019-02-07 09:35:00,11.88,11.91,11.83,11.86,231626.0,11.0739,11.1019,11.0273,11.0553,231626.0
2019-02-07 09:40:00,11.85,11.86,11.8,11.84,214311.0,11.046,11.0553,10.9993,11.0366,214311.0
2019-02-07 09:45:00,11.85,11.87,11.81,11.86,197919.0,11.046,11.0646,11.0087,11.0553,197919.0
2019-02-07 09:50:00,11.86,11.9,11.83,11.85,198196.0,11.0553,11.0926,11.0273,11.046,198196.0
2019-02-07 09:55:00,11.86,11.89,11.81,11.88,745159.0,11.0553,11.0832,11.0087,11.0739,745159.0
2019-02-07 10:00:00,11.88,11.89,11.85,11.85,265456.0,11.0739,11.0832,11.046,11.046,265456.0
2019-02-07 10:05:00,11.85,11.9,11.84,11.89,182210.0,11.046,11.0926,11.0366,11.0832,182210.0
2019-02-07 10:10:00,11.89,11.99,11.88,11.99,558922.0,11.0832,11.1765,11.0739,11.1765,558922.0
2019-02-07 10:15:00,11.99,12.0,11.91,11.95,446676.0,11.1765,11.1858,11.1019,11.1392,446676.0
2019-02-07 10:20:00,11.95,11.99,11.94,11.99,246165.0,11.1392,11.1765,11.1298,11.1765,246165.0
2019-02-07 10:25:00,11.99,12.03,11.99,12.03,394740.0,11.1765,11.2137,11.1765,11.2137,394740.0
2019-02-07 10:30:00,12.03,12.09,12.02,12.08,354106.0,11.2137,11.2697,11.2044,11.2603,354106.0
2019-02-07 10:35:00,12.08,12.1,12.07,12.08,218434.0,11.2603,11.279,11.251,11.2603,218434.0
2019-02-07 10:40:00,12.09,12.1,12.05,12.09,481284.0,11.2697,11.279,11.2324,11.2697,481284.0
2019-02-07 10:45:00,12.09,12.13,12.09,12.13,634820.0,11.2697,11.307,11.2697,11.307,634820.0
2019-02-07 10:50:00,12.12,12.14,12.06,12.07,402547.0,11.2976,11.3163,11.2417,11.251,402547.0
2019-02-07 10:55:00,12.07,12.08,12.01,12.03,523713.0,11.251,11.2603,11.1951,11.2137,523713.0
2019-02-07 11:00:00,12.02,12.04,12.0,12.04,484441.0,11.2044,11.2231,11.1858,11.2231,484441.0
2019-02-07 11:05:00,12.04,12.07,12.03,12.06,371245.0,11.2231,11.251,11.2137,11.2417,371245.0
2019-02-07 11:10:00,12.05,12.09,12.05,12.09,566508.0,11.2324,11.2697,11.2324,11.2697,566508.0
2019-02-07 11:15:00,12.09,12.1,12.07,12.08,380249.0,11.2697,11.279,11.251,11.2603,380249.0
2019-02-07 11:20:00,12.08,12.11,12.06,12.09,676214.0,11.2603,11.2883,11.2417,11.2697,676214.0
2019-02-07 11:25:00,12.1,12.11,11.97,12.02,521598.0,11.279,11.2883,11.1578,11.2044,521598.0
2019-02-07 11:30:00,12.02,12.02,11.95,11.95,719528.0,11.2044,11.2044,11.1392,11.1392,719528.0
2019-02-07 11:35:00,11.96,11.98,11.93,11.96,631149.0,11.1485,11.1671,11.1205,11.1485,631149.0
2019-02-07 11:40:00,11.96,11.98,11.94,11.96,548013.0,11.1485,11.1671,11.1298,11.1485,548013.0
2019-02-07 11:45:00,11.96,11.96,11.91,11.91,350841.0,11.1485,11.1485,11.1019,11.1019,350841.0
2019-02-07 11:50:00,11.91,11.95,11.89,11.9,510339.0,11.1019,11.1392,11.0832,11.0926,510339.0
2019-02-07 11:55:00,11.91,11.94,11.89,11.9,155298.0,11.1019,11.1298,11.0832,11.0926,155298.0
2019-02-07 12:00:00,11.9,11.91,11.86,11.87,210321.0,11.0926,11.1019,11.0553,11.0646,210321.0
2019-02-07 12:05:00,11.88,11.91,11.87,11.91,231741.0,11.0739,11.1019,11.0646,11.1019,231741.0
2019-02-07 12:10:00,11.91,11.95,11.89,11.91,208710.0,11.1019,11.1392,11.0832,11.1019,208710.0
2019-02-07 12:15:00,11.91,11.93,11.9,11.93,107187.0,11.1019,11.1205,11.0926,11.1205,107187.0
2019-02-07 12:20:00,11.93,11.96,11.92,11.96,140341.0,11.1205,11.1485,11.1112,11.1485,140341.0
2019-02-07 12:25:00,11.95,11.96,11.92,11.93,149907.0,11.1392,11.1485,11.1112,11.1205,149907.0
2019-02-07 12:30:00,11.93,11.95,11.92,11.94,97297.0,11.1205,11.1392,11.1112,11.1298,97297.0
2019-02-07 12:35:00,11.93,11.95,11.93,11.95,59982.0,11.1205,11.1392,11.1205,11.1392,59982.0
2019-02-07 12:40:00,11.95,11.97,11.92,11.93,119233.0,11.1392,11.1578,11.1112,11.1205,119233.0
2019-02-07 12:45:00,11.92,11.93,11.9,11.92,84392.0,11.1112,11.1205,11.0926,11.1112,84392.0
2019-02-07 12:50:00,11.92,11.92,11.9,11.91,48249.0,11.1112,11.1112,11.0926,11.1019,48249.0
2019-02-07 12:55:00,11.9,11.92,11.9,11.91,80089.0,11.0926,11.1112,11.0926,11.1019,80089.0
2019-02-07 13:00:00,11.92,11.95,11.9,11.95,168601.0,11.1112,11.1392,11.0926,11.1392,168601.0
2019-02-07 13:05:00,11.95,11.96,11.93,11.93,100901.0,11.1392,11.1485,11.1205,11.1205,100901.0
2019-02-07 13:10:00,11.93,11.94,11.91,11.92,273047.0,11.1205,11.1298,11.1019,11.1112,273047.0
2019-02-07 13:15:00,11.91,11.92,11.87,11.88,145613.0,11.1019,11.1112,11.0646,11.0739,145613.0
2019-02-07 13:20:00,11.87,11.9,11.84,11.89,268496.0,11.0646,11.0926,11.0366,11.0832,268496.0
2019-02-07 13:25:00,11.88,11.94,11.88,11.93,219259.0,11.0739,11.1298,11.0739,11.1205,219259.0
2019-02-07 13:30:00,11.93,11.95,11.91,11.94,116236.0,11.1205,11.1392,11.1019,11.1298,116236.0
2019-02-07 13:35:00,11.93,11.95,11.92,11.92,61972.0,11.1205,11.1392,11.1112,11.1112,61972.0
2019-02-07 13:40:00,11.92,11.93,11.89,11.9,76321.0,11.1112,11.1205,11.0832,11.0926,76321.0
2019-02-07 13:45:00,11.9,11.92,11.89,11.92,159557.0,11.0926,11.1112,11.0832,11.1112,159557.0
2019-02-07 13:50:00,11.92,11.92,11.89,11.9,146753.0,11.1112,11.1112,11.0832,11.0926,146753.0
2019-02-07 13:55:00,11.9,11.9,11.85,11.86,240709.0,11.0926,11.0926,11.046,11.0553,240709.0
2019-02-07 14:00:00,11.86,11.9,11.84,11.89,364211.0,11.0553,11.0926,11.0366,11.0832,364211.0
2019-02-07 14:05:00,11.89,11.92,11.87,11.89,297396.0,11.0832,11.1112,11.0646,11.0832,297396.0
2019-02-07 14:10:00,11.88,11.89,11.85,11.86,614591.0,11.0739,11.0832,11.046,11.0553,614591.0
2019-02-07 14:15:00,11.87,11.87,11.81,11.84,196190.0,11.0646,11.0646,11.0087,11.0366,196190.0
2019-02-07 14:20:00,11.84,11.86,11.82,11.85,127472.0,11.0366,11.0553,11.018,11.046,127472.0
2019-02-07 14:25:00,11.85,11.88,11.84,11.88,98787.0,11.046,11.0739,11.0366,11.0739,98787.0
2019-02-07 14:30:00,11.88,11.91,11.87,11.88,231001.0,11.0739,11.1019,11.0646,11.0739,231001.0
2019-02-07 14:35:00,11.88,11.89,11.86,11.88,125090.0,11.0739,11.0832,11.0553,11.0739,125090.0
2019-02-07 14:40:00,11.88,11.88,11.86,11.86,65348.0,11.0739,11.0739,11.0553,11.0553,65348.0
2019-02-07 14:45:00,11.86,11.87,11.84,11.85,140869.0,11.0553,11.0646,11.0366,11.046,140869.0
2019-02-07 14:50:00,11.84,11.87,11.83,11.87,118299.0,11.0366,11.0646,11.0273,11.0646,118299.0
2019-02-07 14:55:00,11.87,11.88,11.84,11.85,117715.0,11.0646,11.0739,11.0366,11.046,117715.0
2019-02-07 15:00:00,11.84,11.91,11.84,11.86,226536.0,11.0366,11.1019,11.0366,11.0553,226536.0
2019-02-07 15:05:00,11.86,11.87,11.84,11.86,125896.0,11.0553,11.0646,11.0366,11.0553,125896.0
2019-02-07 15:10:00,11.86,11.86,11.84,11.86,78426.0,11.0553,11.0553,11.0366,11.0553,78426.0
2019-02-07 15:15:00,11.86,11.86,11.83,11.85,116631.0,11.0553,11.0553,11.0273,11.046,116631.0
2019-02-07 15:20:00,11.85,11.86,11.84,11.85,127127.0,11.046,11.0553,11.0366,11.046,127127.0
2019-02-07 15:25:00,11.85,11.85,11.84,11.85,66053.0,11.046,11.046,11.0366,11.046,66053.0
2019-02-07 15:30:00,11.85,11.85,11.84,11.85,151177.0,11.046,11.046,11.0366,11.046,151177.0
2019-02-07 15:35:00,11.85,11.85,11.8,11.8,464064.0,11.046,11.046,10.9993,10.9993,464064.0
2019-02-07 15:40:00,11.81,11.85,11.8,11.84,359917.0,11.0087,11.046,10.9993,11.0366,359917.0
2019-02-07 15:45:00,11.84,11.86,11.83,11.86,298137.0,11.0366,11.0553,11.0273,11.0553,298137.0
2019-02-07 15:50:00,11.86,11.87,11.85,11.87,705326.0,11.0553,11.0646,11.046,11.0646,705326.0
2019-02-07 15:55:00,11.87,11.89,11.85,11.87,1178779.0,11.0646,11.0832,11.046,11.0646,1178779.0
2019-02-08 09:30:00,11.85,11.87,11.66,11.72,669349.0,11.046,11.0646,10.8688,10.9248,669349.0
2019-02-08 09:35:00,11.72,11.84,11.71,11.82,344005.0,10.9248,11.0366,10.9155,11.018,344005.0
2019-02-08 09:40:00,11.82,11.89,11.81,11.87,235216.0,11.018,11.0832,11.0087,11.0646,235216.0
2019-02-08 09:45:00,11.87,11.94,11.83,11.94,320060.0,11.0646,11.1298,11.0273,11.1298,320060.0
2019-02-08 09:50:00,11.94,11.95,11.83,11.83,255899.0,11.1298,11.1392,11.0273,11.0273,255899.0
2019-02-08 09:55:00,11.82,11.85,11.78,11.79,175494.0,11.018,11.046,10.9807,10.99,175494.0
2019-02-08 10:00:00,11.78,11.79,11.7,11.7,419081.0,10.9807,10.99,10.9061,10.9061,419081.0
2019-02-08 10:05:00,11.7,11.73,11.69,11.71,182515.0,10.9061,10.9341,10.8968,10.9155,182515.0
2019-02-08 10:10:00,11.71,11.72,11.65,11.66,430073.0,10.9155,10.9248,10.8595,10.8688,430073.0
2019-02-08 10:15:00,11.66,11.7,11.65,11.67,272153.0,10.8688,10.9061,10.8595,10.8782,272153.0
2019-02-08 10:20:00,11.67,11.68,11.63,11.63,186621.0,10.8782,10.8875,10.8409,10.8409,186621.0
2019-02-08 10:25:00,11.63,11.64,11.61,11.61,206671.0,10.8409,10.8502,10.8222,10.8222,206671.0
2019-02-08 10:30:00,11.61,11.61,11.54,11.54,306220.0,10.8222,10.8222,10.757,10.757,306220.0
2019-02-08 10:35:00,11.54,11.59,11.53,11.59,226390.0,10.757,10.8036,10.7477,10.8036,226390.0
2019-02-08 10:40:00,11.59,11.6,11.54,11.55,214316.0,10.8036,10.8129,10.757,10.7663,214316.0
2019-02-08 10:45:00,11.55,11.58,11.54,11.57,194438.0,10.7663,10.7943,10.757,10.785,194438.0
2019-02-08 10:50:00,11.57,11.57,11.51,11.52,302616.0,10.785,10.785,10.729,10.7383,302616.0
2019-02-08 10:55:00,11.51,11.53,11.48,11.48,362776.0,10.729,10.7477,10.7011,10.7011,362776.0
2019-02-08 11:00:00,11.48,11.49,11.44,11.47,160605.0,10.7011,10.7104,10.6638,10.6917,160605.0
2019-02-08 11:05:00,11.47,11.49,11.42,11.42,203351.0,10.6917,10.7104,10.6451,10.6451,203351.0
2019-02-08 11:10:00,11.42,11.44,11.4,11.41,449746.0,10.6451,10.6638,10.6265,10.6358,449746.0
2019-02-08 11:15:00,11.41,11.47,11.4,11.46,626047.0,10.6358,10.6917,10.6265,10.6824,626047.0
2019-02-08 11:20:00,11.46,11.48,11.43,11.46,285571.0,10.6824,10.7011,10.6545,10.6824,285571.0
2019-02-08 11:25:00,11.46,11.49,11.44,11.46,189811.0,10.6824,10.7104,10.6638,10.6824,189811.0
2019-02-08 11:30:00,11.46,11.47,11.44,11.45,235794.0,10.6824,10.6917,10.6638,10.6731,235794.0
2019-02-08 11:35:00,11.45,11.46,11.44,11.46,108754.0,10.6731,10.6824,10.6638,10.6824,108754.0
2019-02-08 11:40:00,11.46,11.5,11.44,11.5,179728.0,10.6824,10.7197,10.6638,10.7197,179728.0
2019-02-08 11:45:00,11.5,11.52,11.47,11.47,197787.0,10.7197,10.7383,10.6917,10.6917,197787.0
2019-02-08 11:50:00,11.47,11.52,11.47,11.52,150923.0,10.6917,10.7383,10.6917,10.7383,150923.0
2019-02-08 11:55:00,11.53,11.61,11.52,11.59,360066.0,10.7477,10.8222,10.7383,10.8036,360066.0
2019-02-08 12:00:00,11.59,11.67,11.58,11.67,262931.0,10.8036,10.8782,10.7943,10.8782,262931.0
2019-02-08 12:05:00,11.67,11.72,11.66,11.71,370971.0,10.8782,10.9248,10.8688,10.9155,370971.0
2019-02-08 12:10:00,11.71,11.74,11.69,11.7,256308.0,10.9155,10.9434,10.8968,10.9061,256308.0
2019-02-08 12:15:00,11.7,11.71,11.66,11.67,100889.0,10.9061,10.9155,10.8688,10.8782,100889.0
2019-02-08 12:20:00,11.67,11.7,11.66,11.69,92299.0,10.8782,10.9061,10.8688,10.8968,92299.0
2019-02-08 12:25:00,11.7,11.72,11.69,11.69,84202.0,10.9061,10.9248,10.8968,10.8968,84202.0
2019-02-08 12:30:00,11.7,11.73,11.69,11.73,83755.0,10.9061,10.9341,10.8968,10.9341,83755.0
2019-02-08 12:35:00,11.73,11.74,11.71,11.73,99351.0,10.9341,10.9434,10.9155,10.9341,99351.0
2019-02-08 12:40:00,11.73,11.74,11.71,11.71,79027.0,10.9341,10.9434,10.9155,10.9155,79027.0
2019-02-08 12:45:00,11.71,11.74,11.7,11.73,95335.0,10.9155,10.9434,10.9061,10.9341,95335.0
2019-02-08 12:50:00,11.73,11.73,11.71,11.72,72641.0,10.9341,10.9341,10.9155,10.9248,72641.0
2019-02-08 12:55:00,11.71,11.73,11.7,11.71,106301.0,10.9155,10.9341,10.9061,10.9155,106301.0
2019-02-08 13:00:00,11.71,11.71,11.68,11.69,137362.0,10.9155,10.9155,10.8875,10.8968,137362.0
2019-02-08 13:05:00,11.7,11.7,11.64,11.64,273640.0,10.9061,10.9061,10.8502,10.8502,273640.0
2019-02-08 13:10:00,11.65,11.67,11.64,11.66,350786.0,10.8595,10.8782,10.8502,10.8688,350786.0
2019-02-08 13:15:00,11.66,11.67,11.61,11.62,459744.0,10.8688,10.8782,10.8222,10.8316,459744.0
2019-02-08 13:20:00,11.61,11.63,11.59,11.6,521293.0,10.8222,10.8409,10.8036,10.8129,521293.0
2019-02-08 13:25:00,11.6,11.61,11.58,11.59,274224.0,10.8129,10.8222,10.7943,10.8036,274224.0
2019-02-08 13:30:00,11.59,11.6,11.56,11.57,569193.0,10.8036,10.8129,10.7756,10.785,569193.0
2019-02-08 13:35:00,11.57,11.57,11.52,11.53,203745.0,10.785,10.785,10.7383,10.7477,203745.0
2019-02-08 13:40:00,11.53,11.56,11.52,11.54,139372.0,10.7477,10.7756,10.7383,10.757,139372.0
2019-02-08 13:45:00,11.54,11.58,11.53,11.55,166425.0,10.757,10.7943,10.7477,10.7663,166425.0
2019-02-08 13:50:00,11.55,11.55,11.53,11.54,111489.0,10.7663,10.7663,10.7477,10.757,111489.0
2019-02-08 13:55:00,11.54,11.58,11.53,11.57,218447.0,10.757,10.7943,10.7477,10.785,218447.0
2019-02-08 14:00:00,11.57,11.58,11.54,11.54,153012.0,10.785,10.7943,10.757,10.757,153012.0
2019-02-08 14:05:00,11.54,11.61,11.54,11.6,237344.0,10.757,10.8222,10.757,10.8129,237344.0
2019-02-08 14:10:00,11.6,11.66,11.59,11.63,506852.0,10.8129,10.8688,10.8036,10.8409,506852.0
2019-02-08 14:15:00,11.63,11.65,11.62,11.63,157142.0,10.8409,10.8595,10.8316,10.8409,157142.0
2019-02-08 14:20:00,11.63,11.64,11.61,11.64,98442.0,10.8409,10.8502,10.8222,10.8502,98442.0
2019-02-08 14:25:00,11.64,11.65,11.63,11.65,112717.0,10.8502,10.8595,10.8409,10.8595,112717.0
2019-02-08 14:30:00,11.64,11.66,11.63,11.64,148847.0,10.8502,10.8688,10.8409,10.8502,148847.0
2019-02-08 14:35:00,11.63,11.64,11.62,11.63,127238.0,10.8409,10.8502,10.8316,10.8409,127238.0
2019-02-08 14:40:00,11.63,11.64,11.61,11.64,122510.0,10.8409,10.8502,10.8222,10.8502,122510.0
2019-02-08 14:45:00,11.63,11.65,11.63,11.65,114365.0,10.8409,10.8595,10.8409,10.8595,114365.0
2019-02-08 14:50:00,11.64,11.65,11.63,11.63,97324.0,10.8502,10.8595,10.8409,10.8409,97324.0
2019-02-08 14:55:00,11.64,11.64,11.6,11.61,240016.0,10.8502,10.8502,10.8129,10.8222,240016.0
2019-02-08 15:00:00,11.61,11.62,11.59,11.6,191486.0,10.8222,10.8316,10.8036,10.8129,191486.0
2019-02-08 15:05:00,11.6,11.61,11.59,11.61,169210.0,10.8129,10.8222,10.8036,10.8222,169210.0
2019-02-08 15:10:00,11.61,11.61,11.6,11.61,111604.0,10.8222,10.8222,10.8129,10.8222,111604.0
2019-02-08 15:15:00,11.61,11.61,11.6,11.61,115873.0,10.8222,10.8222,10.8129,10.8222,115873.0
2019-02-08 15:20:00,11.6,11.62,11.6,11.62,156293.0,10.8129,10.8316,10.8129,10.8316,156293.0
2019-02-08 15:25:00,11.62,11.63,11.61,11.62,226656.0,10.8316,10.8409,10.8222,10.8316,226656.0
2019-02-08 15:30:00,11.61,11.62,11.6,11.6,387635.0,10.8222,10.8316,10.8129,10.8129,387635.0
2019-02-08 15:35:00,11.6,11.61,11.6,11.6,150963.0,10.8129,10.8222,10.8129,10.8129,150963.0
2019-02-08 15:40:00,11.6,11.61,11.58,11.58,462943.0,10.8129,10.8222,10.7943,10.7943,462943.0
2019-02-08 15:45:00,11.58,11.59,11.57,11.58,404535.0,10.7943,10.8036,10.785,10.7943,404535.0
2019-02-08 15:50:00,11.58,11.59,11.56,11.58,629734.0,10.7943,10.8036,10.7756,10.7943,629734.0
2019-02-08 15:55:00,11.57,11.62,11.57,11.61,1226412.0,10.785,10.8316,10.785,10.8222,1226412.0
2019-02-11 09:30:00,11.5,11.56,11.45,11.49,359052.0,10.7197,10.7756,10.6731,10.7104,359052.0
2019-02-11 09:35:00,11.5,11.57,11.49,11.51,306771.0,10.7197,10.785,10.7104,10.729,306771.0
2019-02-11 09:40:00,11.51,11.58,11.49,11.58,380304.0,10.729,10.7943,10.7104,10.7943,380304.0
2019-02-11 09:45:00,11.59,11.59,11.5,11.51,132583.0,10.8036,10.8036,10.7197,10.729,132583.0
2019-02-11 09:50:00,11.51,11.52,11.46,11.52,141412.0,10.729,10.7383,10.6824,10.7383,141412.0
2019-02-11 09:55:00,11.52,11.52,11.48,11.51,98133.0,10.7383,10.7383,10.7011,10.729,98133.0
2019-02-11 10:00:00,11.5,11.56,11.5,11.54,124914.0,10.7197,10.7756,10.7197,10.757,124914.0
2019-02-11 10:05:00,11.55,11.56,11.53,11.55,52964.0,10.7663,10.7756,10.7477,10.7663,52964.0
2019-02-11 10:10:00,11.55,11.57,11.52,11.53,121514.0,10.7663,10.785,10.7383,10.7477,121514.0
2019-02-11 10:15:00,11.53,11.54,11.52,11.54,115683.0,10.7477,10.757,10.7383,10.757,115683.0
2019-02-11 10:20:00,11.54,11.54,11.47,11.48,136790.0,10.757,10.757,10.6917,10.7011,136790.0
2019-02-11 10:25:00,11.49,11.49,11.46,11.49,94817.0,10.7104,10.7104,10.6824,10.7104,94817.0
2019-02-11 10:30:00,11.49,11.51,11.46,11.5,148537.0,10.7104,10.729,10.6824,10.7197,148537.0
2019-02-11 10:35:00,11.5,11.52,11.49,11.51,72614.0,10.7197,10.7383,10.7104,10.729,72614.0
2019-02-11 10:40:00,11.51,11.52,11.49,11.5,67008.0,10.729,10.7383,10.7104,10.7197,67008.0
2019-02-11 10:45:00,11.5,11.53,11.49,11.53,214398.0,10.7197,10.7477,10.7104,10.7477,214398.0
2019-02-11 10:50:00,11.53,11.53,11.51,11.52,116438.0,10.7477,10.7477,10.729,10.7383,116438.0
2019-02-11 10:55:00,11.52,11.54,11.51,11.54,79460.0,10.7383,10.757,10.729,10.757,79460.0
2019-02-11 11:00:00,11.54,11.56,11.52,11.55,152916.0,10.757,10.7756,10.7383,10.7663,152916.0
2019-02-11 11:05:00,11.56,11.57,11.52,11.53,121110.0,10.7756,10.785,10.7383,10.7477,121110.0
2019-02-11 11:10:00,11.53,11.56,11.52,11.55,55338.0,10.7477,10.7756,10.7383,10.7663,55338.0
2019-02-11 11:15:00,11.55,11.58,11.55,11.58,45641.0,10.7663,10.7943,10.7663,10.7943,45641.0
2019-02-11 11:20:00,11.57,11.58,11.55,11.57,89343.0,10.785,10.7943,10.7663,10.785,89343.0
2019-02-11 11:25:00,11.56,11.57,11.55,11.55,46267.0,10.7756,10.785,10.7663,10.7663,46267.0
2019-02-11 11:30:00,11.55,11.57,11.53,11.55,130411.0,10.7663,10.785,10.7477,10.7663,130411.0
2019-02-11 11:35:00,11.55,11.55,11.52,11.53,57733.0,10.7663,10.7663,10.7383,10.7477,57733.0
2019-02-11 11:40:00,11.52,11.54,11.52,11.54,77456.0,10.7383,10.757,10.7383,10.757,77456.0
2019-02-11 11:45:00,11.54,11.55,11.53,11.54,60272.0,10.757,10.7663,10.7477,10.757,60272.0
2019-02-11 11:50:00,11.53,11.54,11.49,11.52,83881.0,10.7477,10.757,10.7104,10.7383,83881.0
2019-02-11 11:55:00,11.51,11.53,11.51,11.53,46858.0,10.729,10.7477,10.729,10.7477,46858.0
2019-02-11 12:00:00,11.53,11.57,11.52,11.55,132370.0,10.7477,10.785,10.7383,10.7663,132370.0
2019-02-11 12:05:00,11.55,11.58,11.55,11.57,45175.0,10.7663,10.7943,10.7663,10.785,45175.0
2019-02-11 12:10:00,11.57,11.57,11.55,11.57,54579.0,10.785,10.785,10.7663,10.785,54579.0
2019-02-11 12:15:00,11.57,11.6,11.56,11.58,141120.0,10.785,10.8129,10.7756,10.7943,141120.0
2019-02-11 12:20:00,11.58,11.6,11.57,11.59,198233.0,10.7943,10.8129,10.785,10.8036,198233.0
2019-02-11 12:25:00,11.6,11.62,11.58,11.6,119069.0,10.8129,10.8316,10.7943,10.8129,119069.0
2019-02-11 12:30:00,11.6,11.61,11.59,11.6,53628.0,10.8129,10.8222,10.8036,10.8129,53628.0
2019-02-11 12:35:00,11.6,11.6,11.58,11.58,57473.0,10.8129,10.8129,10.7943,10.7943,57473.0
2019-02-11 12:40:00,11.58,11.59,11.57,11.58,33660.0,10.7943,10.8036,10.785,10.7943,33660.0
2019-02-11 12:45:00,11.58,11.59,11.58,11.58,33219.0,10.7943,10.8036,10.7943,10.7943,33219.0
2019-02-11 12:50:00,11.58,11.59,11.57,11.58,36889.0,10.7943,10.8036,10.785,10.7943,36889.0
2019-02-11 12:55:00,11.57,11.58,11.56,11.58,80320.0,10.785,10.7943,10.7756,10.7943,80320.0
2019-02-11 13:00:00,11.57,11.6,11.57,11.59,92344.0,10.785,10.8129,10.785,10.8036,92344.0
2019-02-11 13:05:00,11.6,11.6,11.58,11.59,142404.0,10.8129,10.8129,10.7943,10.8036,142404.0
2019-02-11 13:10:00,11.58,11.6,11.56,11.6,173706.0,10.7943,10.8129,10.7756,10.8129,173706.0
2019-02-11 13:15:00,11.6,11.6,11.58,11.59,78456.0,10.8129,10.8129,10.7943,10.8036,78456.0
2019-02-11 13:20:00,11.59,11.59,11.55,11.56,106431.0,10.8036,10.8036,10.7663,10.7756,106431.0
2019-02-11 13:25:00,11.56,11.56,11.54,11.54,39874.0,10.7756,10.7756,10.757,10.757,39874.0
2019-02-11 13:30:00,11.54,11.55,11.53,11.55,60603.0,10.757,10.7663,10.7477,10.7663,60603.0
2019-02-11 13:35:00,11.54,11.55,11.51,11.51,187382.0,10.757,10.7663,10.729,10.729,187382.0
2019-02-11 13:40:00,11.52,11.54,11.51,11.52,97145.0,10.7383,10.757,10.729,10.7383,97145.0
2019-02-11 13:45:00,11.52,11.53,11.51,11.51,69363.0,10.7383,10.7477,10.729,10.729,69363.0
2019-02-11 13:50:00,11.51,11.52,11.5,11.5,62034.0,10.729,10.7383,10.7197,10.7197,62034.0
2019-02-11 13:55:00,11.5,11.51,11.5,11.51,72944.0,10.7197,10.729,10.7197,10.729,72944.0
2019-02-11 14:00:00,11.5,11.53,11.49,11.53,185757.0,10.7197,10.7477,10.7104,10.7477,185757.0
2019-02-11 14:05:00,11.53,11.56,11.52,11.56,141369.0,10.7477,10.7756,10.7383,10.7756,141369.0
2019-02-11 14:10:00,11.55,11.58,11.54,11.58,192463.0,10.7663,10.7943,10.757,10.7943,192463.0
2019-02-11 14:15:00,11.58,11.59,11.57,11.59,44810.0,10.7943,10.8036,10.785,10.8036,44810.0
2019-02-11 14:20:00,11.59,11.61,11.58,11.6,160703.0,10.8036,10.8222,10.7943,10.8129,160703.0
2019-02-11 14:25:00,11.59,11.6,11.59,11.6,67293.0,10.8036,10.8129,10.8036,10.8129,67293.0
2019-02-11 14:30:00,11.6,11.6,11.59,11.59,26108.0,10.8129,10.8129,10.8036,10.8036,26108.0
2019-02-11 14:35:00,11.6,11.61,11.59,11.61,263754.0,10.8129,10.8222,10.8036,10.8222,263754.0
2019-02-11 14:40:00,11.6,11.61,11.57,11.59,183696.0,10.8129,10.8222,10.785,10.8036,183696.0
2019-02-11 14:45:00,11.59,11.59,11.56,11.57,182080.0,10.8036,10.8036,10.7756,10.785,182080.0
2019-02-11 14:50:00,11.57,11.58,11.56,11.56,194815.0,10.785,10.7943,10.7756,10.7756,194815.0
2019-02-11 14:55:00,11.56,11.56,11.55,11.55,70331.0,10.7756,10.7756,10.7663,10.7663,70331.0
2019-02-11 15:00:00,11.55,11.56,11.55,11.55,57636.0,10.7663,10.7756,10.7663,10.7663,57636.0
2019-02-11 15:05:00,11.55,11.56,11.54,11.54,89106.0,10.7663,10.7756,10.757,10.757,89106.0
2019-02-11 15:10:00,11.54,11.55,11.54,11.54,84813.0,10.757,10.7663,10.757,10.757,84813.0
2019-02-11 15:15:00,11.54,11.56,11.54,11.55,161125.0,10.757,10.7756,10.757,10.7663,161125.0
2019-02-11 15:20:00,11.55,11.56,11.55,11.55,36779.0,10.7663,10.7756,10.7663,10.7663,36779.0
2019-02-11 15:25:00,11.55,11.56,11.53,11.54,129171.0,10.7663,10.7756,10.7477,10.757,129171.0
2019-02-11 15:30:00,11.53,11.55,11.53,11.54,189803.0,10.7477,10.7663,10.7477,10.757,189803.0
2019-02-11 15:35:00,11.53,11.54,11.53,11.54,92733.0,10.7477,10.757,10.7477,10.757,92733.0
2019-02-11 15:40:00,11.54,11.54,11.53,11.54,133013.0,10.757,10.757,10.7477,10.757,133013.0
2019-02-11 15:45:00,11.53,11.54,11.52,11.52,435456.0,10.7477,10.757,10.7383,10.7383,435456.0
2019-02-11 15:50:00,11.52,11.53,11.51,11.52,501187.0,10.7383,10.7477,10.729,10.7383,501187.0
2019-02-11 15:55:00,11.52,11.54,11.49,11.53,1287828.0,10.7383,10.757,10.7104,10.7477,1287828.0
2019-02-12 09:30:00,11.55,11.7,11.54,11.6,611831.0,10.7663,10.9061,10.757,10.8129,611831.0
2019-02-12 09:35:00,11.6,11.67,11.58,11.65,138750.0,10.8129,10.8782,10.7943,10.8595,138750.0
2019-02-12 09:40:00,11.65,11.7,11.64,11.66,261877.0,10.8595,10.9061,10.8502,10.8688,261877.0
2019-02-12 09:45:00,11.66,11.68,11.63,11.63,145509.0,10.8688,10.8875,10.8409,10.8409,145509.0
2019-02-12 09:50:00,11.63,11.65,11.61,11.64,138910.0,10.8409,10.8595,10.8222,10.8502,138910.0
2019-02-12 09:55:00,11.64,11.64,11.59,11.59,104294.0,10.8502,10.8502,10.8036,10.8036,104294.0
2019-02-12 10:00:00,11.6,11.61,11.56,11.61,253007.0,10.8129,10.8222,10.7756,10.8222,253007.0
2019-02-12 10:05:00,11.6,11.6,11.56,11.58,167012.0,10.8129,10.8129,10.7756,10.7943,167012.0
2019-02-12 10:10:00,11.58,11.58,11.5,11.52,238199.0,10.7943,10.7943,10.7197,10.7383,238199.0
2019-02-12 10:15:00,11.51,11.53,11.48,11.53,262714.0,10.729,10.7477,10.7011,10.7477,262714.0
2019-02-12 10:20:00,11.53,11.54,11.52,11.53,88702.0,10.7477,10.757,10.7383,10.7477,88702.0
2019-02-12 10:25:00,11.54,11.54,11.51,11.51,229881.0,10.757,10.757,10.729,10.729,229881.0
2019-02-12 10:30:00,11.52,11.54,11.49,11.53,168844.0,10.7383,10.757,10.7104,10.7477,168844.0
2019-02-12 10:35:00,11.54,11.55,11.5,11.51,562196.0,10.757,10.7663,10.7197,10.729,562196.0
2019-02-12 10:40:00,11.51,11.51,11.48,11.49,146326.0,10.729,10.729,10.7011,10.7104,146326.0
2019-02-12 10:45:00,11.48,11.51,11.47,11.51,255935.0,10.7011,10.729,10.6917,10.729,255935.0
2019-02-12 10:50:00,11.51,11.54,11.49,11.53,162273.0,10.729,10.757,10.7104,10.7477,162273.0
2019-02-12 10:55:00,11.54,11.55,11.52,11.53,112624.0,10.757,10.7663,10.7383,10.7477,112624.0
2019-02-12 11:00:00,11.53,11.55,11.51,11.52,151224.0,10.7477,10.7663,10.729,10.7383,151224.0
2019-02-12 11:05:00,11.51,11.52,11.5,11.52,108883.0,10.729,10.7383,10.7197,10.7383,108883.0
2019-02-12 11:10:00,11.51,11.52,11.5,11.5,77844.0,10.729,10.7383,10.7197,10.7197,77844.0
2019-02-12 11:15:00,11.5,11.59,11.5,11.55,332395.0,10.7197,10.8036,10.7197,10.7663,332395.0
2019-02-12 11:20:00,11.57,11.57,11.56,11.57,64464.0,10.785,10.785,10.7756,10.785,64464.0
2019-02-12 11:25:00,11.57,11.59,11.56,11.59,166331.0,10.785,10.8036,10.7756,10.8036,166331.0
2019-02-12 11:30:00,11.59,11.6,11.58,11.59,137982.0,10.8036,10.8129,10.7943,10.8036,137982.0
2019-02-12 11:35:00,11.59,11.59,11.57,11.57,122537.0,10.8036,10.8036,10.785,10.785,122537.0
2019-02-12 11:40:00,11.57,11.58,11.56,11.57,90378.0,10.785,10.7943,10.7756,10.785,90378.0
2019-02-12 11:45:00,11.57,11.57,11.56,11.56,64656.0,10.785,10.785,10.7756,10.7756,64656.0
2019-02-12 11:50:00,11.57,11.57,11.55,11.55,203353.0,10.785,10.785,10.7663,10.7663,203353.0
2019-02-12 11:55:00,11.56,11.56,11.54,11.54,56456.0,10.7756,10.7756,10.757,10.757,56456.0
2019-02-12 12:00:00,11.54,11.58,11.53,11.58,228774.0,10.757,10.7943,10.7477,10.7943,228774.0
2019-02-12 12:05:00,11.58,11.58,11.54,11.54,169627.0,10.7943,10.7943,10.757,10.757,169627.0
2019-02-12 12:10:00,11.54,11.56,11.52,11.52,169021.0,10.757,10.7756,10.7383,10.7383,169021.0
2019-02-12 12:15:00,11.52,11.54,11.5,11.52,170073.0,10.7383,10.757,10.7197,10.7383,170073.0
2019-02-12 12:20:00,11.52,11.55,11.51,11.55,95658.0,10.7383,10.7663,10.729,10.7663,95658.0
2019-02-12 12:25:00,11.55,11.58,11.54,11.57,196675.0,10.7663,10.7943,10.757,10.785,196675.0
2019-02-12 12:30:00,11.57,11.6,11.56,11.6,442659.0,10.785,10.8129,10.7756,10.8129,442659.0
2019-02-12 12:35:00,11.6,11.63,11.59,11.61,193459.0,10.8129,10.8409,10.8036,10.8222,193459.0
2019-02-12 12:40:00,11.62,11.66,11.61,11.66,346710.0,10.8316,10.8688,10.8222,10.8688,346710.0
2019-02-12 12:45:00,11.66,11.66,11.64,11.64,123861.0,10.8688,10.8688,10.8502,10.8502,123861.0
2019-02-12 12:50:00,11.64,11.65,11.62,11.63,116715.0,10.8502,10.8595,10.8316,10.8409,116715.0
2019-02-12 12:55:00,11.63,11.65,11.62,11.64,335379.0,10.8409,10.8595,10.8316,10.8502,335379.0
2019-02-12 13:00:00,11.65,11.65,11.57,11.58,215181.0,10.8595,10.8595,10.785,10.7943,215181.0
2019-02-12 13:05:00,11.58,11.59,11.57,11.57,72481.0,10.7943,10.8036,10.785,10.785,72481.0
2019-02-12 13:10:00,11.58,11.6,11.57,11.59,165534.0,10.7943,10.8129,10.785,10.8036,165534.0
2019-02-12 13:15:00,11.58,11.59,11.57,11.57,81157.0,10.7943,10.8036,10.785,10.785,81157.0
2019-02-12 13:20:00,11.58,11.58,11.56,11.56,65494.0,10.7943,10.7943,10.7756,10.7756,65494.0
2019-02-12 13:25:00,11.56,11.57,11.55,11.55,56020.0,10.7756,10.785,10.7663,10.7663,56020.0
2019-02-12 13:30:00,11.56,11.6,11.55,11.6,176786.0,10.7756,10.8129,10.7663,10.8129,176786.0
2019-02-12 13:35:00,11.6,11.62,11.58,11.6,251004.0,10.8129,10.8316,10.7943,10.8129,251004.0
2019-02-12 13:40:00,11.6,11.61,11.59,11.6,45305.0,10.8129,10.8222,10.8036,10.8129,45305.0
2019-02-12 13:45:00,11.6,11.6,11.58,11.6,95139.0,10.8129,10.8129,10.7943,10.8129,95139.0
2019-02-12 13:50:00,11.6,11.61,11.58,11.59,145927.0,10.8129,10.8222,10.7943,10.8036,145927.0
2019-02-12 13:55:00,11.58,11.6,11.58,11.6,40314.0,10.7943,10.8129,10.7943,10.8129,40314.0
2019-02-12 14:00:00,11.6,11.6,11.57,11.58,139050.0,10.8129,10.8129,10.785,10.7943,139050.0
2019-02-12 14:05:00,11.58,11.59,11.57,11.58,44277.0,10.7943,10.8036,10.785,10.7943,44277.0
2019-02-12 14:10:00,11.59,11.59,11.56,11.56,99933.0,10.8036,10.8036,10.7756,10.7756,99933.0
2019-02-12 14:15:00,11.56,11.57,11.54,11.55,329338.0,10.7756,10.785,10.757,10.7663,329338.0
2019-02-12 14:20:00,11.55,11.56,11.52,11.54,179165.0,10.7663,10.7756,10.7383,10.757,179165.0
2019-02-12 14:25:00,11.55,11.56,11.54,11.55,54180.0,10.7663,10.7756,10.757,10.7663,54180.0
2019-02-12 14:30:00,11.55,11.56,11.55,11.55,56853.0,10.7663,10.7756,10.7663,10.7663,56853.0
2019-02-12 14:35:00,11.56,11.57,11.56,11.57,96462.0,10.7756,10.785,10.7756,10.785,96462.0
2019-02-12 14:40:00,11.57,11.57,11.54,11.56,125909.0,10.785,10.785,10.757,10.7756,125909.0
2019-02-12 14:45:00,11.56,11.57,11.53,11.57,117197.0,10.7756,10.785,10.7477,10.785,117197.0
2019-02-12 14:50:00,11.56,11.57,11.55,11.55,59530.0,10.7756,10.785,10.7663,10.7663,59530.0
2019-02-12 14:55:00,11.56,11.57,11.54,11.55,94826.0,10.7756,10.785,10.757,10.7663,94826.0
2019-02-12 15:00:00,11.55,11.56,11.55,11.55,135918.0,10.7663,10.7756,10.7663,10.7663,135918.0
2019-02-12 15:05:00,11.55,11.56,11.54,11.55,147910.0,10.7663,10.7756,10.757,10.7663,147910.0
2019-02-12 15:10:00,11.55,11.56,11.55,11.55,33976.0,10.7663,10.7756,10.7663,10.7663,33976.0
2019-02-12 15:15:00,11.55,11.56,11.53,11.53,172644.0,10.7663,10.7756,10.7477,10.7477,172644.0
2019-02-12 15:20:00,11.53,11.54,11.52,11.52,89149.0,10.7477,10.757,10.7383,10.7383,89149.0
2019-02-12 15:25:00,11.53,11.53,11.52,11.52,44237.0,10.7477,10.7477,10.7383,10.7383,44237.0
2019-02-12 15:30:00,11.53,11.53,11.51,11.52,137915.0,10.7477,10.7477,10.729,10.7383,137915.0
2019-02-12 15:35:00,11.52,11.52,11.51,11.51,71917.0,10.7383,10.7383,10.729,10.729,71917.0
2019-02-12 15:40:00,11.52,11.52,11.48,11.49,314427.0,10.7383,10.7383,10.7011,10.7104,314427.0
2019-02-12 15:45:00,11.49,11.51,11.49,11.5,329631.0,10.7104,10.729,10.7104,10.7197,329631.0
2019-02-12 15:50:00,11.5,11.5,11.49,11.5,277636.0,10.7197,10.7197,10.7104,10.7197,277636.0
2019-02-12 15:55:00,11.49,11.5,11.49,11.49,627121.0,10.7104,10.7197,10.7104,10.7104,627121.0
2019-02-13 09:30:00,12.02,12.05,11.9,11.94,984094.0,11.2044,11.2324,11.0926,11.1298,984094.0
2019-02-13 09:35:00,11.94,12.12,11.9,12.08,1088245.0,11.1298,11.2976,11.0926,11.2603,1088245.0
2019-02-13 09:40:00,12.07,12.16,12.05,12.15,1074872.0,11.251,11.3349,11.2324,11.3256,1074872.0
2019-02-13 09:45:00,12.15,12.22,12.14,12.21,789514.0,11.3256,11.3908,11.3163,11.3815,789514.0
2019-02-13 09:50:00,12.21,12.23,12.16,12.19,561282.0,11.3815,11.4002,11.3349,11.3629,561282.0
2019-02-13 09:55:00,12.19,12.26,12.19,12.23,1011925.0,11.3629,11.4281,11.3629,11.4002,1011925.0
2019-02-13 10:00:00,12.24,12.26,12.16,12.17,1236902.0,11.4095,11.4281,11.3349,11.3442,1236902.0
2019-02-13 10:05:00,12.17,12.21,12.15,12.21,761829.0,11.3442,11.3815,11.3256,11.3815,761829.0
2019-02-13 10:10:00,12.21,12.29,12.2,12.25,756656.0,11.3815,11.4561,11.3722,11.4188,756656.0
2019-02-13 10:15:00,12.24,12.34,12.24,12.3,718971.0,11.4095,11.5027,11.4095,11.4654,718971.0
2019-02-13 10:20:00,12.32,12.35,12.31,12.33,384819.0,11.4841,11.512,11.4747,11.4934,384819.0
2019-02-13 10:25:00,12.33,12.36,12.25,12.25,628413.0,11.4934,11.5213,11.4188,11.4188,628413.0
2019-02-13 10:30:00,12.26,12.27,12.23,12.25,510425.0,11.4281,11.4375,11.4002,11.4188,510425.0
2019-02-13 10:35:00,12.25,12.28,12.23,12.26,684466.0,11.4188,11.4468,11.4002,11.4281,684466.0
2019-02-13 10:40:00,12.25,12.27,12.2,12.21,385578.0,11.4188,11.4375,11.3722,11.3815,385578.0
2019-02-13 10:45:00,12.21,12.27,12.21,12.25,659121.0,11.3815,11.4375,11.3815,11.4188,659121.0
2019-02-13 10:50:00,12.25,12.26,12.18,12.21,488832.0,11.4188,11.4281,11.3536,11.3815,488832.0
2019-02-13 10:55:00,12.21,12.27,12.21,12.27,257369.0,11.3815,11.4375,11.3815,11.4375,257369.0
2019-02-13 11:00:00,12.27,12.27,12.19,12.22,376591.0,11.4375,11.4375,11.3629,11.3908,376591.0
2019-02-13 11:05:00,12.23,12.29,12.21,12.27,597500.0,11.4002,11.4561,11.3815,11.4375,597500.0
2019-02-13 11:10:00,12.28,12.3,12.24,12.27,450328.0,11.4468,11.4654,11.4095,11.4375,450328.0
2019-02-13 11:15:00,12.26,12.27,12.19,12.2,343763.0,11.4281,11.4375,11.3629,11.3722,343763.0
2019-02-13 11:20:00,12.19,12.2,12.1,12.13,1221839.0,11.3629,11.3722,11.279,11.307,1221839.0
2019-02-13 11:25:00,12.14,12.14,12.04,12.05,546401.0,11.3163,11.3163,11.2231,11.2324,546401.0
2019-02-13 11:30:00,12.05,12.07,12.0,12.07,576216.0,11.2324,11.251,11.1858,11.251,576216.0
2019-02-13 11:35:00,12.06,12.1,12.05,12.08,356300.0,11.2417,11.279,11.2324,11.2603,356300.0
2019-02-13 11:40:00,12.09,12.13,12.06,12.07,202507.0,11.2697,11.307,11.2417,11.251,202507.0
2019-02-13 11:45:00,12.07,12.1,12.06,12.08,188935.0,11.251,11.279,11.2417,11.2603,188935.0
2019-02-13 11:50:00,12.08,12.12,12.07,12.12,192903.0,11.2603,11.2976,11.251,11.2976,192903.0
2019-02-13 11:55:00,12.12,12.14,12.11,12.14,124628.0,11.2976,11.3163,11.2883,11.3163,124628.0
2019-02-13 12:00:00,12.13,12.18,12.13,12.15,349164.0,11.307,11.3536,11.307,11.3256,349164.0
2019-02-13 12:05:00,12.15,12.16,12.14,12.15,85093.0,11.3256,11.3349,11.3163,11.3256,85093.0
2019-02-13 12:10:00,12.15,12.16,12.13,12.14,158917.0,11.3256,11.3349,11.307,11.3163,158917.0
2019-02-13 12:15:00,12.15,12.16,12.13,12.15,150284.0,11.3256,11.3349,11.307,11.3256,150284.0
2019-02-13 12:20:00,12.14,12.16,12.14,12.16,96650.0,11.3163,11.3349,11.3163,11.3349,96650.0
2019-02-13 12:25:00,12.16,12.17,12.14,12.14,104881.0,11.3349,11.3442,11.3163,11.3163,104881.0
2019-02-13 12:30:00,12.15,12.15,12.1,12.1,364811.0,11.3256,11.3256,11.279,11.279,364811.0
2019-02-13 12:35:00,12.1,12.11,12.08,12.11,170938.0,11.279,11.2883,11.2603,11.2883,170938.0
2019-02-13 12:40:00,12.11,12.12,12.1,12.12,89066.0,11.2883,11.2976,11.279,11.2976,89066.0
2019-02-13 12:45:00,12.12,12.13,12.1,12.12,122246.0,11.2976,11.307,11.279,11.2976,122246.0
2019-02-13 12:50:00,12.12,12.13,12.1,12.11,137505.0,11.2976,11.307,11.279,11.2883,137505.0
2019-02-13 12:55:00,12.11,12.15,12.09,12.14,419063.0,11.2883,11.3256,11.2697,11.3163,419063.0
2019-02-13 13:00:00,12.13,12.18,12.1,12.18,713805.0,11.307,11.3536,11.279,11.3536,713805.0
2019-02-13 13:05:00,12.17,12.2,12.16,12.19,480020.0,11.3442,11.3722,11.3349,11.3629,480020.0
2019-02-13 13:10:00,12.2,12.2,12.17,12.18,256872.0,11.3722,11.3722,11.3442,11.3536,256872.0
2019-02-13 13:15:00,12.18,12.2,12.17,12.19,169309.0,11.3536,11.3722,11.3442,11.3629,169309.0
2019-02-13 13:20:00,12.18,12.22,12.17,12.21,379100.0,11.3536,11.3908,11.3442,11.3815,379100.0
2019-02-13 13:25:00,12.21,12.24,12.18,12.21,253772.0,11.3815,11.4095,11.3536,11.3815,253772.0
2019-02-13 13:30:00,12.21,12.22,12.19,12.2,220198.0,11.3815,11.3908,11.3629,11.3722,220198.0
2019-02-13 13:35:00,12.2,12.21,12.16,12.17,193917.0,11.3722,11.3815,11.3349,11.3442,193917.0
2019-02-13 13:40:00,12.16,12.19,12.15,12.18,168856.0,11.3349,11.3629,11.3256,11.3536,168856.0
2019-02-13 13:45:00,12.18,12.19,12.17,12.18,103038.0,11.3536,11.3629,11.3442,11.3536,103038.0
2019-02-13 13:50:00,12.18,12.2,12.18,12.2,112716.0,11.3536,11.3722,11.3536,11.3722,112716.0
2019-02-13 13:55:00,12.2,12.21,12.19,12.19,104809.0,11.3722,11.3815,11.3629,11.3629,104809.0
2019-02-13 14:00:00,12.2,12.22,12.19,12.22,310813.0,11.3722,11.3908,11.3629,11.3908,310813.0
2019-02-13 14:05:00,12.21,12.22,12.18,12.2,140673.0,11.3815,11.3908,11.3536,11.3722,140673.0
2019-02-13 14:10:00,12.19,12.2,12.18,12.2,114359.0,11.3629,11.3722,11.3536,11.3722,114359.0
2019-02-13 14:15:00,12.19,12.2,12.17,12.18,114320.0,11.3629,11.3722,11.3442,11.3536,114320.0
2019-02-13 14:20:00,12.17,12.17,12.13,12.13,242752.0,11.3442,11.3442,11.307,11.307,242752.0
2019-02-13 14:25:00,12.13,12.16,12.13,12.15,205916.0,11.307,11.3349,11.307,11.3256,205916.0
2019-02-13 14:30:00,12.15,12.16,12.15,12.15,51219.0,11.3256,11.3349,11.3256,11.3256,51219.0
2019-02-13 14:35:00,12.16,12.18,12.15,12.18,259409.0,11.3349,11.3536,11.3256,11.3536,259409.0
2019-02-13 14:40:00,12.18,12.2,12.17,12.18,242810.0,11.3536,11.3722,11.3442,11.3536,242810.0
2019-02-13 14:45:00,12.19,12.21,12.18,12.21,125418.0,11.3629,11.3815,11.3536,11.3815,125418.0
2019-02-13 14:50:00,12.2,12.22,12.19,12.21,210639.0,11.3722,11.3908,11.3629,11.3815,210639.0
2019-02-13 14:55:00,12.21,12.24,12.21,12.24,234656.0,11.3815,11.4095,11.3815,11.4095,234656.0
2019-02-13 15:00:00,12.24,12.26,12.23,12.26,277876.0,11.4095,11.4281,11.4002,11.4281,277876.0
2019-02-13 15:05:00,12.26,12.26,12.25,12.26,341888.0,11.4281,11.4281,11.4188,11.4281,341888.0
2019-02-13 15:10:00,12.26,12.26,12.25,12.26,189272.0,11.4281,11.4281,11.4188,11.4281,189272.0
2019-02-13 15:15:00,12.26,12.27,12.25,12.26,294606.0,11.4281,11.4375,11.4188,11.4281,294606.0
2019-02-13 15:20:00,12.25,12.28,12.25,12.26,191532.0,11.4188,11.4468,11.4188,11.4281,191532.0
2019-02-13 15:25:00,12.26,12.3,12.25,12.28,301445.0,11.4281,11.4654,11.4188,11.4468,301445.0
2019-02-13 15:30:00,12.28,12.31,12.28,12.3,397847.0,11.4468,11.4747,11.4468,11.4654,397847.0
2019-02-13 15:35:00,12.3,12.31,12.29,12.3,317969.0,11.4654,11.4747,11.4561,11.4654,317969.0
2019-02-13 15:40:00,12.3,12.31,12.29,12.29,504744.0,11.4654,11.4747,11.4561,11.4561,504744.0
2019-02-13 15:45:00,12.29,12.31,12.28,12.29,1106131.0,11.4561,11.4747,11.4468,11.4561,1106131.0
2019-02-13 15:50:00,12.29,12.31,12.28,12.31,880787.0,11.4561,11.4747,11.4468,11.4747,880787.0
2019-02-13 15:55:00,12.31,12.32,12.28,12.29,2189072.0,11.4747,11.4841,11.4468,11.4561,2189072.0
2019-02-14 09:30:00,12.14,12.22,12.05,12.22,666996.0,11.3163,11.3908,11.2324,11.3908,666996.0
2019-02-14 09:35:00,12.22,12.25,12.17,12.2,442382.0,11.3908,11.4188,11.3442,11.3722,442382.0
2019-02-14 09:40:00,12.2,12.24,12.17,12.24,290650.0,11.3722,11.4095,11.3442,11.4095,290650.0
2019-02-14 09:45:00,12.23,12.25,12.22,12.24,186809.0,11.4002,11.4188,11.3908,11.4095,186809.0
2019-02-14 09:50:00,12.23,12.3,12.21,12.25,173654.0,11.4002,11.4654,11.3815,11.4188,173654.0
2019-02-14 09:55:00,12.25,12.25,12.21,12.22,342871.0,11.4188,11.4188,11.3815,11.3908,342871.0
2019-02-14 10:00:00,12.22,12.22,12.13,12.15,309382.0,11.3908,11.3908,11.307,11.3256,309382.0
2019-02-14 10:05:00,12.16,12.18,12.11,12.12,329669.0,11.3349,11.3536,11.2883,11.2976,329669.0
2019-02-14 10:10:00,12.13,12.18,12.12,12.17,329456.0,11.307,11.3536,11.2976,11.3442,329456.0
2019-02-14 10:15:00,12.17,12.2,12.16,12.2,153147.0,11.3442,11.3722,11.3349,11.3722,153147.0
2019-02-14 10:20:00,12.19,12.21,12.16,12.17,451648.0,11.3629,11.3815,11.3349,11.3442,451648.0
2019-02-14 10:25:00,12.16,12.19,12.15,12.16,227907.0,11.3349,11.3629,11.3256,11.3349,227907.0
2019-02-14 10:30:00,12.16,12.18,12.15,12.17,167419.0,11.3349,11.3536,11.3256,11.3442,167419.0
2019-02-14 10:35:00,12.18,12.19,12.05,12.08,439682.0,11.3536,11.3629,11.2324,11.2603,439682.0
2019-02-14 10:40:00,12.07,12.16,12.07,12.15,543324.0,11.251,11.3349,11.251,11.3256,543324.0
2019-02-14 10:45:00,12.15,12.22,12.15,12.19,231950.0,11.3256,11.3908,11.3256,11.3629,231950.0
2019-02-14 10:50:00,12.19,12.2,12.14,12.18,205419.0,11.3629,11.3722,11.3163,11.3536,205419.0
2019-02-14 10:55:00,12.17,12.19,12.13,12.18,142554.0,11.3442,11.3629,11.307,11.3536,142554.0
2019-02-14 11:00:00,12.18,12.18,12.11,12.13,150882.0,11.3536,11.3536,11.2883,11.307,150882.0
2019-02-14 11:05:00,12.12,12.14,12.12,12.13,67777.0,11.2976,11.3163,11.2976,11.307,67777.0
2019-02-14 11:10:00,12.14,12.18,12.13,12.18,137620.0,11.3163,11.3536,11.307,11.3536,137620.0
2019-02-14 11:15:00,12.17,12.22,12.17,12.21,154325.0,11.3442,11.3908,11.3442,11.3815,154325.0
2019-02-14 11:20:00,12.2,12.22,12.18,12.2,251401.0,11.3722,11.3908,11.3536,11.3722,251401.0
2019-02-14 11:25:00,12.2,12.23,12.18,12.2,179266.0,11.3722,11.4002,11.3536,11.3722,179266.0
2019-02-14 11:30:00,12.2,12.22,12.16,12.17,199775.0,11.3722,11.3908,11.3349,11.3442,199775.0
2019-02-14 11:35:00,12.17,12.18,12.12,12.16,132514.0,11.3442,11.3536,11.2976,11.3349,132514.0
2019-02-14 11:40:00,12.15,12.16,12.11,12.15,187797.0,11.3256,11.3349,11.2883,11.3256,187797.0
2019-02-14 11:45:00,12.15,12.17,12.14,12.15,75777.0,11.3256,11.3442,11.3163,11.3256,75777.0
2019-02-14 11:50:00,12.15,12.16,12.13,12.14,86482.0,11.3256,11.3349,11.307,11.3163,86482.0
2019-02-14 11:55:00,12.13,12.16,12.1,12.13,427186.0,11.307,11.3349,11.279,11.307,427186.0
2019-02-14 12:00:00,12.13,12.16,12.11,12.15,89017.0,11.307,11.3349,11.2883,11.3256,89017.0
2019-02-14 12:05:00,12.15,12.15,12.12,12.12,99761.0,11.3256,11.3256,11.2976,11.2976,99761.0
2019-02-14 12:10:00,12.12,12.14,12.11,12.14,86917.0,11.2976,11.3163,11.2883,11.3163,86917.0
2019-02-14 12:15:00,12.13,12.16,12.12,12.16,161950.0,11.307,11.3349,11.2976,11.3349,161950.0
2019-02-14 12:20:00,12.15,12.17,12.13,12.17,215227.0,11.3256,11.3442,11.307,11.3442,215227.0
2019-02-14 12:25:00,12.17,12.18,12.15,12.17,54070.0,11.3442,11.3536,11.3256,11.3442,54070.0
2019-02-14 12:30:00,12.16,12.17,12.14,12.14,101059.0,11.3349,11.3442,11.3163,11.3163,101059.0
2019-02-14 12:35:00,12.15,12.15,12.14,12.14,39140.0,11.3256,11.3256,11.3163,11.3163,39140.0
2019-02-14 12:40:00,12.14,12.17,12.13,12.15,128061.0,11.3163,11.3442,11.307,11.3256,128061.0
2019-02-14 12:45:00,12.15,12.15,12.12,12.13,97120.0,11.3256,11.3256,11.2976,11.307,97120.0
2019-02-14 12:50:00,12.13,12.15,12.13,12.15,157839.0,11.307,11.3256,11.307,11.3256,157839.0
2019-02-14 12:55:00,12.15,12.18,12.14,12.18,110027.0,11.3256,11.3536,11.3163,11.3536,110027.0
2019-02-14 13:00:00,12.18,12.18,12.14,12.15,91185.0,11.3536,11.3536,11.3163,11.3256,91185.0
2019-02-14 13:05:00,12.15,12.16,12.14,12.14,61822.0,11.3256,11.3349,11.3163,11.3163,61822.0
2019-02-14 13:10:00,12.14,12.18,12.13,12.17,92667.0,11.3163,11.3536,11.307,11.3442,92667.0
2019-02-14 13:15:00,12.18,12.18,12.15,12.15,52240.0,11.3536,11.3536,11.3256,11.3256,52240.0
2019-02-14 13:20:00,12.16,12.16,12.12,12.13,97917.0,11.3349,11.3349,11.2976,11.307,97917.0
2019-02-14 13:25:00,12.13,12.15,12.12,12.13,74120.0,11.307,11.3256,11.2976,11.307,74120.0
2019-02-14 13:30:00,12.13,12.15,12.12,12.14,108441.0,11.307,11.3256,11.2976,11.3163,108441.0
2019-02-14 13:35:00,12.15,12.15,12.13,12.14,44532.0,11.3256,11.3256,11.307,11.3163,44532.0
2019-02-14 13:40:00,12.14,12.18,12.13,12.15,184135.0,11.3163,11.3536,11.307,11.3256,184135.0
2019-02-14 13:45:00,12.15,12.16,12.14,12.15,33779.0,11.3256,11.3349,11.3163,11.3256,33779.0
2019-02-14 13:50:00,12.15,12.16,12.14,12.16,106255.0,11.3256,11.3349,11.3163,11.3349,106255.0
2019-02-14 13:55:00,12.16,12.16,12.14,12.15,32943.0,11.3349,11.3349,11.3163,11.3256,32943.0
2019-02-14 14:00:00,12.15,12.16,12.13,12.14,159317.0,11.3256,11.3349,11.307,11.3163,159317.0
2019-02-14 14:05:00,12.14,12.17,12.13,12.16,145039.0,11.3163,11.3442,11.307,11.3349,145039.0
2019-02-14 14:10:00,12.16,12.17,12.15,12.17,32580.0,11.3349,11.3442,11.3256,11.3442,32580.0
2019-02-14 14:15:00,12.16,12.18,12.15,12.16,71631.0,11.3349,11.3536,11.3256,11.3349,71631.0
2019-02-14 14:20:00,12.16,12.18,12.15,12.15,79050.0,11.3349,11.3536,11.3256,11.3256,79050.0
2019-02-14 14:25:00,12.16,12.17,12.14,12.16,87350.0,11.3349,11.3442,11.3163,11.3349,87350.0
2019-02-14 14:30:00,12.15,12.16,12.13,12.14,79234.0,11.3256,11.3349,11.307,11.3163,79234.0
2019-02-14 14:35:00,12.14,12.16,12.14,12.14,35663.0,11.3163,11.3349,11.3163,11.3163,35663.0
2019-02-14 14:40:00,12.14,12.15,12.13,12.13,31962.0,11.3163,11.3256,11.307,11.307,31962.0
2019-02-14 14:45:00,12.13,12.17,12.13,12.17,116199.0,11.307,11.3442,11.307,11.3442,116199.0
2019-02-14 14:50:00,12.16,12.17,12.14,12.16,86230.0,11.3349,11.3442,11.3163,11.3349,86230.0
2019-02-14 14:55:00,12.16,12.16,12.13,12.13,92511.0,11.3349,11.3349,11.307,11.307,92511.0
2019-02-14 15:00:00,12.13,12.16,12.13,12.13,121533.0,11.307,11.3349,11.307,11.307,121533.0
2019-02-14 15:05:00,12.13,12.19,12.12,12.13,157133.0,11.307,11.3629,11.2976,11.307,157133.0
2019-02-14 15:10:00,12.13,12.15,12.12,12.14,93204.0,11.307,11.3256,11.2976,11.3163,93204.0
2019-02-14 15:15:00,12.14,12.16,12.13,12.16,32409.0,11.3163,11.3349,11.307,11.3349,32409.0
2019-02-14 15:20:00,12.15,12.16,12.14,12.15,36706.0,11.3256,11.3349,11.3163,11.3256,36706.0
2019-02-14 15:25:00,12.14,12.17,12.14,12.16,106787.0,11.3163,11.3442,11.3163,11.3349,106787.0
2019-02-14 15:30:00,12.15,12.18,12.15,12.17,105899.0,11.3256,11.3536,11.3256,11.3442,105899.0
2019-02-14 15:35:00,12.18,12.18,12.16,12.17,107589.0,11.3536,11.3536,11.3349,11.3442,107589.0
2019-02-14 15:40:00,12.18,12.18,12.16,12.17,170264.0,11.3536,11.3536,11.3349,11.3442,170264.0
2019-02-14 15:45:00,12.17,12.18,12.16,12.16,183893.0,11.3442,11.3536,11.3349,11.3349,183893.0
2019-02-14 15:50:00,12.16,12.17,12.15,12.17,266256.0,11.3349,11.3442,11.3256,11.3442,266256.0
2019-02-14 15:55:00,12.17,12.18,12.15,12.15,610117.0,11.3442,11.3536,11.3256,11.3256,610117.0
2019-02-15 09:30:00,12.38,12.49,12.37,12.44,1029979.0,11.54,11.6425,11.5307,11.5959,1029979.0
2019-02-15 09:35:00,12.45,12.58,12.44,12.57,554528.0,11.6052,11.7264,11.5959,11.7171,554528.0
2019-02-15 09:40:00,12.58,12.62,12.55,12.57,401392.0,11.7264,11.7637,11.6985,11.7171,401392.0
2019-02-15 09:45:00,12.56,12.6,12.54,12.54,284493.0,11.7078,11.7451,11.6891,11.6891,284493.0
2019-02-15 09:50:00,12.55,12.56,12.49,12.51,499682.0,11.6985,11.7078,11.6425,11.6612,499682.0
2019-02-15 09:55:00,12.5,12.53,12.46,12.5,357812.0,11.6518,11.6798,11.6146,11.6518,357812.0
2019-02-15 10:00:00,12.5,12.5,12.44,12.48,191934.0,11.6518,11.6518,11.5959,11.6332,191934.0
2019-02-15 10:05:00,12.47,12.5,12.43,12.45,295388.0,11.6239,11.6518,11.5866,11.6052,295388.0
2019-02-15 10:10:00,12.44,12.47,12.43,12.44,368641.0,11.5959,11.6239,11.5866,11.5959,368641.0
2019-02-15 10:15:00,12.45,12.45,12.4,12.41,268923.0,11.6052,11.6052,11.5586,11.568,268923.0
2019-02-15 10:20:00,12.41,12.41,12.36,12.38,315249.0,11.568,11.568,11.5213,11.54,315249.0
2019-02-15 10:25:00,12.38,12.41,12.37,12.39,123481.0,11.54,11.568,11.5307,11.5493,123481.0
2019-02-15 10:30:00,12.38,12.43,12.38,12.42,189066.0,11.54,11.5866,11.54,11.5773,189066.0
2019-02-15 10:35:00,12.42,12.46,12.41,12.42,346236.0,11.5773,11.6146,11.568,11.5773,346236.0
2019-02-15 10:40:00,12.42,12.44,12.42,12.43,200210.0,11.5773,11.5959,11.5773,11.5866,200210.0
2019-02-15 10:45:00,12.43,12.44,12.38,12.38,282542.0,11.5866,11.5959,11.54,11.54,282542.0
2019-02-15 10:50:00,12.38,12.39,12.33,12.33,216512.0,11.54,11.5493,11.4934,11.4934,216512.0
2019-02-15 10:55:00,12.34,12.36,12.33,12.34,141963.0,11.5027,11.5213,11.4934,11.5027,141963.0
2019-02-15 11:00:00,12.35,12.4,12.34,12.4,248621.0,11.512,11.5586,11.5027,11.5586,248621.0
2019-02-15 11:05:00,12.4,12.4,12.34,12.35,240836.0,11.5586,11.5586,11.5027,11.512,240836.0
2019-02-15 11:10:00,12.34,12.35,12.32,12.32,96670.0,11.5027,11.512,11.4841,11.4841,96670.0
2019-02-15 11:15:00,12.33,12.33,12.3,12.33,165783.0,11.4934,11.4934,11.4654,11.4934,165783.0
2019-02-15 11:20:00,12.32,12.33,12.31,12.32,111856.0,11.4841,11.4934,11.4747,11.4841,111856.0
2019-02-15 11:25:00,12.33,12.34,12.31,12.33,175174.0,11.4934,11.5027,11.4747,11.4934,175174.0
2019-02-15 11:30:00,12.33,12.33,12.32,12.32,79158.0,11.4934,11.4934,11.4841,11.4841,79158.0
2019-02-15 11:35:00,12.32,12.33,12.28,12.28,195589.0,11.4841,11.4934,11.4468,11.4468,195589.0
2019-02-15 11:40:00,12.29,12.31,12.27,12.3,174412.0,11.4561,11.4747,11.4375,11.4654,174412.0
2019-02-15 11:45:00,12.3,12.32,12.29,12.32,71218.0,11.4654,11.4841,11.4561,11.4841,71218.0
2019-02-15 11:50:00,12.32,12.32,12.29,12.32,65725.0,11.4841,11.4841,11.4561,11.4841,65725.0
2019-02-15 11:55:00,12.31,12.32,12.29,12.3,63561.0,11.4747,11.4841,11.4561,11.4654,63561.0
2019-02-15 12:00:00,12.3,12.31,12.29,12.29,33634.0,11.4654,11.4747,11.4561,11.4561,33634.0
2019-02-15 12:05:00,12.29,12.31,12.29,12.3,111472.0,11.4561,11.4747,11.4561,11.4654,111472.0
2019-02-15 12:10:00,12.3,12.33,12.29,12.33,113858.0,11.4654,11.4934,11.4561,11.4934,113858.0
2019-02-15 12:15:00,12.32,12.35,12.31,12.31,139711.0,11.4841,11.512,11.4747,11.4747,139711.0
2019-02-15 12:20:00,12.31,12.32,12.3,12.3,59789.0,11.4747,11.4841,11.4654,11.4654,59789.0
2019-02-15 12:25:00,12.3,12.33,12.3,12.32,148298.0,11.4654,11.4934,11.4654,11.4841,148298.0
2019-02-15 12:30:00,12.33,12.33,12.3,12.3,141305.0,11.4934,11.4934,11.4654,11.4654,141305.0
2019-02-15 12:35:00,12.3,12.33,12.29,12.33,318191.0,11.4654,11.4934,11.4561,11.4934,318191.0
2019-02-15 12:40:00,12.32,12.34,12.32,12.32,109778.0,11.4841,11.5027,11.4841,11.4841,109778.0
2019-02-15 12:45:00,12.31,12.33,12.3,12.33,135236.0,11.4747,11.4934,11.4654,11.4934,135236.0
2019-02-15 12:50:00,12.33,12.33,12.3,12.3,73307.0,11.4934,11.4934,11.4654,11.4654,73307.0
2019-02-15 12:55:00,12.3,12.32,12.3,12.32,36926.0,11.4654,11.4841,11.4654,11.4841,36926.0
2019-02-15 13:00:00,12.31,12.32,12.3,12.3,38720.0,11.4747,11.4841,11.4654,11.4654,38720.0
2019-02-15 13:05:00,12.3,12.31,12.29,12.29,125699.0,11.4654,11.4747,11.4561,11.4561,125699.0
2019-02-15 13:10:00,12.29,12.3,12.27,12.28,109362.0,11.4561,11.4654,11.4375,11.4468,109362.0
2019-02-15 13:15:00,12.27,12.28,12.26,12.27,45924.0,11.4375,11.4468,11.4281,11.4375,45924.0
2019-02-15 13:20:00,12.27,12.27,12.25,12.27,127957.0,11.4375,11.4375,11.4188,11.4375,127957.0
2019-02-15 13:25:00,12.27,12.27,12.24,12.25,99125.0,11.4375,11.4375,11.4095,11.4188,99125.0
2019-02-15 13:30:00,12.25,12.26,12.23,12.23,121793.0,11.4188,11.4281,11.4002,11.4002,121793.0
2019-02-15 13:35:00,12.23,12.26,12.23,12.25,80711.0,11.4002,11.4281,11.4002,11.4188,80711.0
2019-02-15 13:40:00,12.25,12.27,12.25,12.26,56741.0,11.4188,11.4375,11.4188,11.4281,56741.0
2019-02-15 13:45:00,12.27,12.28,12.26,12.28,62165.0,11.4375,11.4468,11.4281,11.4468,62165.0
2019-02-15 13:50:00,12.28,12.3,12.27,12.3,114151.0,11.4468,11.4654,11.4375,11.4654,114151.0
2019-02-15 13:55:00,12.3,12.3,12.28,12.29,61108.0,11.4654,11.4654,11.4468,11.4561,61108.0
2019-02-15 14:00:00,12.29,12.3,12.27,12.27,72971.0,11.4561,11.4654,11.4375,11.4375,72971.0
2019-02-15 14:05:00,12.27,12.28,12.27,12.27,94285.0,11.4375,11.4468,11.4375,11.4375,94285.0
2019-02-15 14:10:00,12.28,12.28,12.24,12.25,116797.0,11.4468,11.4468,11.4095,11.4188,116797.0
2019-02-15 14:15:00,12.25,12.28,12.24,12.26,241761.0,11.4188,11.4468,11.4095,11.4281,241761.0
2019-02-15 14:20:00,12.25,12.26,12.24,12.25,56246.0,11.4188,11.4281,11.4095,11.4188,56246.0
2019-02-15 14:25:00,12.26,12.26,12.24,12.24,77819.0,11.4281,11.4281,11.4095,11.4095,77819.0
2019-02-15 14:30:00,12.24,12.27,12.24,12.25,94227.0,11.4095,11.4375,11.4095,11.4188,94227.0
2019-02-15 14:35:00,12.25,12.29,12.25,12.27,127415.0,11.4188,11.4561,11.4188,11.4375,127415.0
2019-02-15 14:40:00,12.28,12.28,12.27,12.28,56000.0,11.4468,11.4468,11.4375,11.4468,56000.0
2019-02-15 14:45:00,12.28,12.29,12.27,12.29,62201.0,11.4468,11.4561,11.4375,11.4561,62201.0
2019-02-15 14:50:00,12.29,12.3,12.28,12.29,132967.0,11.4561,11.4654,11.4468,11.4561,132967.0
2019-02-15 14:55:00,12.29,12.29,12.27,12.28,99501.0,11.4561,11.4561,11.4375,11.4468,99501.0
2019-02-15 15:00:00,12.28,12.28,12.26,12.27,58502.0,11.4468,11.4468,11.4281,11.4375,58502.0
2019-02-15 15:05:00,12.27,12.27,12.25,12.27,98240.0,11.4375,11.4375,11.4188,11.4375,98240.0
2019-02-15 15:10:00,12.27,12.28,12.26,12.26,72480.0,11.4375,11.4468,11.4281,11.4281,72480.0
2019-02-15 15:15:00,12.27,12.27,12.24,12.25,137365.0,11.4375,11.4375,11.4095,11.4188,137365.0
2019-02-15 15:20:00,12.25,12.25,12.24,12.24,76734.0,11.4188,11.4188,11.4095,11.4095,76734.0
2019-02-15 15:25:00,12.25,12.25,12.24,12.24,100864.0,11.4188,11.4188,11.4095,11.4095,100864.0
2019-02-15 15:30:00,12.25,12.25,12.24,12.25,75433.0,11.4188,11.4188,11.4095,11.4188,75433.0
2019-02-15 15:35:00,12.25,12.26,12.24,12.26,258348.0,11.4188,11.4281,11.4095,11.4281,258348.0
2019-02-15 15:40:00,12.26,12.3,12.25,12.3,271369.0,11.4281,11.4654,11.4188,11.4654,271369.0
2019-02-15 15:45:00,12.3,12.31,12.29,12.3,338723.0,11.4654,11.4747,11.4561,11.4654,338723.0
2019-02-15 15:50:00,12.3,12.3,12.28,12.29,396896.0,11.4654,11.4654,11.4468,11.4561,396896.0
2019-02-15 15:55:00,12.28,12.3,12.28,12.28,813597.0,11.4468,11.4654,11.4468,11.4468,813597.0
2019-02-19 09:30:00,12.63,12.69,12.53,12.59,1056867.0,11.773,11.829,11.6798,11.7357,1056867.0
2019-02-19 09:35:00,12.59,12.74,12.58,12.74,847575.0,11.7357,11.8756,11.7264,11.8756,847575.0
2019-02-19 09:40:00,12.74,12.84,12.71,12.8,734309.0,11.8756,11.9688,11.8476,11.9315,734309.0
2019-02-19 09:45:00,12.8,12.86,12.79,12.84,549953.0,11.9315,11.9874,11.9222,11.9688,549953.0
2019-02-19 09:50:00,12.84,12.85,12.79,12.83,510809.0,11.9688,11.9781,11.9222,11.9595,510809.0
2019-02-19 09:55:00,12.84,12.94,12.8,12.93,720354.0,11.9688,12.062,11.9315,12.0527,720354.0
2019-02-19 10:00:00,12.94,13.06,12.93,13.01,1305433.0,12.062,12.1739,12.0527,12.1272,1305433.0
2019-02-19 10:05:00,13.0,13.05,12.99,13.03,1020597.0,12.1179,12.1645,12.1086,12.1459,1020597.0
2019-02-19 10:10:00,13.02,13.1,13.02,13.1,649502.0,12.1366,12.2111,12.1366,12.2111,649502.0
2019-02-19 10:15:00,13.1,13.12,13.0,13.07,805194.0,12.2111,12.2298,12.1179,12.1832,805194.0
2019-02-19 10:20:00,13.07,13.08,13.0,13.01,387002.0,12.1832,12.1925,12.1179,12.1272,387002.0
2019-02-19 10:25:00,13.01,13.06,13.01,13.03,234139.0,12.1272,12.1739,12.1272,12.1459,234139.0
2019-02-19 10:30:00,13.04,13.05,13.01,13.02,260219.0,12.1552,12.1645,12.1272,12.1366,260219.0
2019-02-19 10:35:00,13.03,13.09,13.02,13.09,345804.0,12.1459,12.2018,12.1366,12.2018,345804.0
2019-02-19 10:40:00,13.09,13.09,13.05,13.07,390784.0,12.2018,12.2018,12.1645,12.1832,390784.0
2019-02-19 10:45:00,13.06,13.09,13.06,13.08,388372.0,12.1739,12.2018,12.1739,12.1925,388372.0
2019-02-19 10:50:00,13.08,13.09,13.05,13.07,313847.0,12.1925,12.2018,12.1645,12.1832,313847.0
2019-02-19 10:55:00,13.07,13.1,13.06,13.09,557230.0,12.1832,12.2111,12.1739,12.2018,557230.0
2019-02-19 11:00:00,13.09,13.14,13.09,13.12,588204.0,12.2018,12.2484,12.2018,12.2298,588204.0
2019-02-19 11:05:00,13.12,13.16,13.11,13.15,379585.0,12.2298,12.2671,12.2205,12.2577,379585.0
2019-02-19 11:10:00,13.14,13.22,13.12,13.17,728136.0,12.2484,12.323,12.2298,12.2764,728136.0
2019-02-19 11:15:00,13.17,13.18,13.15,13.17,204863.0,12.2764,12.2857,12.2577,12.2764,204863.0
2019-02-19 11:20:00,13.17,13.17,13.08,13.1,428938.0,12.2764,12.2764,12.1925,12.2111,428938.0
2019-02-19 11:25:00,13.1,13.11,13.07,13.1,293030.0,12.2111,12.2205,12.1832,12.2111,293030.0
2019-02-19 11:30:00,13.1,13.13,13.05,13.05,367206.0,12.2111,12.2391,12.1645,12.1645,367206.0
2019-02-19 11:35:00,13.05,13.1,13.04,13.09,329887.0,12.1645,12.2111,12.1552,12.2018,329887.0
2019-02-19 11:40:00,13.1,13.13,13.07,13.12,278196.0,12.2111,12.2391,12.1832,12.2298,278196.0
2019-02-19 11:45:00,13.12,13.14,13.09,13.11,250633.0,12.2298,12.2484,12.2018,12.2205,250633.0
2019-02-19 11:50:00,13.1,13.16,13.1,13.13,359684.0,12.2111,12.2671,12.2111,12.2391,359684.0
2019-02-19 11:55:00,13.13,13.14,13.11,13.14,151575.0,12.2391,12.2484,12.2205,12.2484,151575.0
2019-02-19 12:00:00,13.13,13.14,13.08,13.1,233112.0,12.2391,12.2484,12.1925,12.2111,233112.0
2019-02-19 12:05:00,13.1,13.12,13.09,13.1,136166.0,12.2111,12.2298,12.2018,12.2111,136166.0
2019-02-19 12:10:00,13.1,13.12,13.1,13.11,203389.0,12.2111,12.2298,12.2111,12.2205,203389.0
2019-02-19 12:15:00,13.12,13.17,13.11,13.16,421873.0,12.2298,12.2764,12.2205,12.2671,421873.0
2019-02-19 12:20:00,13.16,13.2,13.15,13.2,380944.0,12.2671,12.3044,12.2577,12.3044,380944.0
2019-02-19 12:25:00,13.2,13.2,13.18,13.2,375263.0,12.3044,12.3044,12.2857,12.3044,375263.0
2019-02-19 12:30:00,13.2,13.24,13.19,13.24,594118.0,12.3044,12.3416,12.295,12.3416,594118.0
2019-02-19 12:35:00,13.23,13.24,13.21,13.23,316584.0,12.3323,12.3416,12.3137,12.3323,316584.0
2019-02-19 12:40:00,13.23,13.26,13.22,13.24,335665.0,12.3323,12.3603,12.323,12.3416,335665.0
2019-02-19 12:45:00,13.23,13.24,13.17,13.17,211341.0,12.3323,12.3416,12.2764,12.2764,211341.0
2019-02-19 12:50:00,13.17,13.18,13.1,13.13,769514.0,12.2764,12.2857,12.2111,12.2391,769514.0
2019-02-19 12:55:00,13.13,13.2,13.13,13.17,297976.0,12.2391,12.3044,12.2391,12.2764,297976.0
2019-02-19 13:00:00,13.16,13.19,13.15,13.15,191603.0,12.2671,12.295,12.2577,12.2577,191603.0
2019-02-19 13:05:00,13.16,13.17,13.15,13.16,183263.0,12.2671,12.2764,12.2577,12.2671,183263.0
2019-02-19 13:10:00,13.16,13.2,13.16,13.19,318139.0,12.2671,12.3044,12.2671,12.295,318139.0
2019-02-19 13:15:00,13.18,13.21,13.17,13.2,422241.0,12.2857,12.3137,12.2764,12.3044,422241.0
2019-02-19 13:20:00,13.19,13.21,13.18,13.2,254590.0,12.295,12.3137,12.2857,12.3044,254590.0
2019-02-19 13:25:00,13.2,13.22,13.16,13.22,456493.0,12.3044,12.323,12.2671,12.323,456493.0
2019-02-19 13:30:00,13.21,13.21,13.19,13.21,194625.0,12.3137,12.3137,12.295,12.3137,194625.0
2019-02-19 13:35:00,13.21,13.22,13.19,13.2,155674.0,12.3137,12.323,12.295,12.3044,155674.0
2019-02-19 13:40:00,13.2,13.25,13.18,13.23,341776.0,12.3044,12.351,12.2857,12.3323,341776.0
2019-02-19 13:45:00,13.23,13.25,13.22,13.23,209995.0,12.3323,12.351,12.323,12.3323,209995.0
2019-02-19 13:50:00,13.22,13.24,13.21,13.21,158057.0,12.323,12.3416,12.3137,12.3137,158057.0
2019-02-19 13:55:00,13.21,13.22,13.16,13.18,258176.0,12.3137,12.323,12.2671,12.2857,258176.0
2019-02-19 14:00:00,13.17,13.22,13.17,13.2,149582.0,12.2764,12.323,12.2764,12.3044,149582.0
2019-02-19 14:05:00,13.19,13.23,13.18,13.19,219712.0,12.295,12.3323,12.2857,12.295,219712.0
2019-02-19 14:10:00,13.18,13.2,13.15,13.17,175603.0,12.2857,12.3044,12.2577,12.2764,175603.0
2019-02-19 14:15:00,13.16,13.17,13.13,13.13,116717.0,12.2671,12.2764,12.2391,12.2391,116717.0
2019-02-19 14:20:00,13.13,13.17,13.12,13.17,260125.0,12.2391,12.2764,12.2298,12.2764,260125.0
2019-02-19 14:25:00,13.17,13.18,13.14,13.17,324777.0,12.2764,12.2857,12.2484,12.2764,324777.0
2019-02-19 14:30:00,13.17,13.19,13.16,13.17,209704.0,12.2764,12.295,12.2671,12.2764,209704.0
2019-02-19 14:35:00,13.17,13.2,13.17,13.2,179162.0,12.2764,12.3044,12.2764,12.3044,179162.0
2019-02-19 14:40:00,13.2,13.2,13.14,13.14,350199.0,12.3044,12.3044,12.2484,12.2484,350199.0
2019-02-19 14:45:00,13.15,13.16,13.14,13.15,128949.0,12.2577,12.2671,12.2484,12.2577,128949.0
2019-02-19 14:50:00,13.16,13.17,13.15,13.17,181259.0,12.2671,12.2764,12.2577,12.2764,181259.0
2019-02-19 14:55:00,13.16,13.17,13.14,13.16,208507.0,12.2671,12.2764,12.2484,12.2671,208507.0
2019-02-19 15:00:00,13.16,13.16,13.15,13.16,94477.0,12.2671,12.2671,12.2577,12.2671,94477.0
2019-02-19 15:05:00,13.16,13.19,13.14,13.15,379997.0,12.2671,12.295,12.2484,12.2577,379997.0
2019-02-19 15:10:00,13.14,13.15,13.13,13.15,192186.0,12.2484,12.2577,12.2391,12.2577,192186.0
2019-02-19 15:15:00,13.15,13.15,13.13,13.13,204551.0,12.2577,12.2577,12.2391,12.2391,204551.0
2019-02-19 15:20:00,13.14,13.14,13.1,13.1,192799.0,12.2484,12.2484,12.2111,12.2111,192799.0
2019-02-19 15:25:00,13.1,13.12,13.08,13.12,384807.0,12.2111,12.2298,12.1925,12.2298,384807.0
2019-02-19 15:30:00,13.12,13.14,13.1,13.13,309809.0,12.2298,12.2484,12.2111,12.2391,309809.0
2019-02-19 15:35:00,13.13,13.16,13.12,13.13,380868.0,12.2391,12.2671,12.2298,12.2391,380868.0
2019-02-19 15:40:00,13.13,13.15,13.12,13.12,252509.0,12.2391,12.2577,12.2298,12.2298,252509.0
2019-02-19 15:45:00,13.12,13.13,13.1,13.1,421392.0,12.2298,12.2391,12.2111,12.2111,421392.0
2019-02-19 15:50:00,13.1,13.12,13.09,13.1,740869.0,12.2111,12.2298,12.2018,12.2111,740869.0
2019-02-19 15:55:00,13.11,13.11,13.07,13.08,1711299.0,12.2205,12.2205,12.1832,12.1925,1711299.0
2019-02-20 09:30:00,13.64,13.86,13.51,13.66,2628014.0,12.7145,12.9196,12.5933,12.7331,2628014.0
2019-02-20 09:35:00,13.67,13.67,13.44,13.51,999084.0,12.7425,12.7425,12.5281,12.5933,999084.0
2019-02-20 09:40:00,13.52,13.55,13.39,13.39,719070.0,12.6026,12.6306,12.4815,12.4815,719070.0
2019-02-20 09:45:00,13.39,13.52,13.34,13.5,1015670.0,12.4815,12.6026,12.4349,12.584,1015670.0
2019-02-20 09:50:00,13.49,13.53,13.48,13.51,709606.0,12.5747,12.612,12.5654,12.5933,709606.0
2019-02-20 09:55:00,13.52,13.64,13.49,13.64,703660.0,12.6026,12.7145,12.5747,12.7145,703660.0
2019-02-20 10:00:00,13.63,13.66,13.58,13.63,763162.0,12.7052,12.7331,12.6586,12.7052,763162.0
2019-02-20 10:05:00,13.63,13.66,13.58,13.66,377283.0,12.7052,12.7331,12.6586,12.7331,377283.0
2019-02-20 10:10:00,13.66,13.68,13.61,13.62,520487.0,12.7331,12.7518,12.6865,12.6959,520487.0
2019-02-20 10:15:00,13.63,13.68,13.61,13.63,426085.0,12.7052,12.7518,12.6865,12.7052,426085.0
2019-02-20 10:20:00,13.63,13.63,13.55,13.6,470045.0,12.7052,12.7052,12.6306,12.6772,470045.0
2019-02-20 10:25:00,13.6,13.62,13.52,13.52,356758.0,12.6772,12.6959,12.6026,12.6026,356758.0
2019-02-20 10:30:00,13.52,13.55,13.46,13.52,386032.0,12.6026,12.6306,12.5467,12.6026,386032.0
2019-02-20 10:35:00,13.52,13.54,13.48,13.53,600986.0,12.6026,12.6213,12.5654,12.612,600986.0
2019-02-20 10:40:00,13.53,13.56,13.5,13.56,314484.0,12.612,12.6399,12.584,12.6399,314484.0
2019-02-20 10:45:00,13.55,13.56,13.51,13.52,197774.0,12.6306,12.6399,12.5933,12.6026,197774.0
2019-02-20 10:50:00,13.52,13.52,13.48,13.52,296441.0,12.6026,12.6026,12.5654,12.6026,296441.0
2019-02-20 10:55:00,13.51,13.52,13.48,13.51,347741.0,12.5933,12.6026,12.5654,12.5933,347741.0
2019-02-20 11:00:00,13.51,13.54,13.47,13.53,373926.0,12.5933,12.6213,12.556,12.612,373926.0
2019-02-20 11:05:00,13.53,13.54,13.5,13.53,219553.0,12.612,12.6213,12.584,12.612,219553.0
2019-02-20 11:10:00,13.52,13.54,13.5,13.52,319877.0,12.6026,12.6213,12.584,12.6026,319877.0
2019-02-20 11:15:00,13.52,13.54,13.5,13.52,663897.0,12.6026,12.6213,12.584,12.6026,663897.0
2019-02-20 11:20:00,13.52,13.53,13.49,13.51,743508.0,12.6026,12.612,12.5747,12.5933,743508.0
2019-02-20 11:25:00,13.5,13.52,13.46,13.48,365582.0,12.584,12.6026,12.5467,12.5654,365582.0
2019-02-20 11:30:00,13.48,13.51,13.47,13.51,320019.0,12.5654,12.5933,12.556,12.5933,320019.0
2019-02-20 11:35:00,13.5,13.59,13.49,13.55,766474.0,12.584,12.6679,12.5747,12.6306,766474.0
2019-02-20 11:40:00,13.54,13.57,13.52,13.53,809930.0,12.6213,12.6492,12.6026,12.612,809930.0
2019-02-20 11:45:00,13.53,13.54,13.49,13.53,326221.0,12.612,12.6213,12.5747,12.612,326221.0
2019-02-20 11:50:00,13.52,13.54,13.5,13.53,160497.0,12.6026,12.6213,12.584,12.612,160497.0
2019-02-20 11:55:00,13.53,13.53,13.5,13.52,140305.0,12.612,12.612,12.584,12.6026,140305.0
2019-02-20 12:00:00,13.52,13.53,13.5,13.5,154526.0,12.6026,12.612,12.584,12.584,154526.0
2019-02-20 12:05:00,13.51,13.51,13.47,13.48,310570.0,12.5933,12.5933,12.556,12.5654,310570.0
2019-02-20 12:10:00,13.48,13.54,13.47,13.52,272540.0,12.5654,12.6213,12.556,12.6026,272540.0
2019-02-20 12:15:00,13.52,13.52,13.49,13.49,241888.0,12.6026,12.6026,12.5747,12.5747,241888.0
2019-02-20 12:20:00,13.5,13.5,13.49,13.5,81032.0,12.584,12.584,12.5747,12.584,81032.0
2019-02-20 12:25:00,13.5,13.5,13.42,13.43,289785.0,12.584,12.584,12.5094,12.5187,289785.0
2019-02-20 12:30:00,13.43,13.45,13.37,13.41,708608.0,12.5187,12.5374,12.4628,12.5001,708608.0
2019-02-20 12:35:00,13.41,13.45,13.41,13.44,242827.0,12.5001,12.5374,12.5001,12.5281,242827.0
2019-02-20 12:40:00,13.45,13.46,13.4,13.41,169401.0,12.5374,12.5467,12.4908,12.5001,169401.0
2019-02-20 12:45:00,13.41,13.44,13.4,13.43,252862.0,12.5001,12.5281,12.4908,12.5187,252862.0
2019-02-20 12:50:00,13.44,13.45,13.42,13.43,172613.0,12.5281,12.5374,12.5094,12.5187,172613.0
2019-02-20 12:55:00,13.43,13.47,13.42,13.44,268231.0,12.5187,12.556,12.5094,12.5281,268231.0
2019-02-20 13:00:00,13.43,13.44,13.4,13.41,286233.0,12.5187,12.5281,12.4908,12.5001,286233.0
2019-02-20 13:05:00,13.41,13.41,13.4,13.41,127527.0,12.5001,12.5001,12.4908,12.5001,127527.0
2019-02-20 13:10:00,13.4,13.47,13.39,13.46,381660.0,12.4908,12.556,12.4815,12.5467,381660.0
2019-02-20 13:15:00,13.46,13.54,13.46,13.49,900016.0,12.5467,12.6213,12.5467,12.5747,900016.0
2019-02-20 13:20:00,13.49,13.5,13.48,13.48,129617.0,12.5747,12.584,12.5654,12.5654,129617.0
2019-02-20 13:25:00,13.48,13.52,13.48,13.51,174780.0,12.5654,12.6026,12.5654,12.5933,174780.0
2019-02-20 13:30:00,13.52,13.52,13.49,13.51,308682.0,12.6026,12.6026,12.5747,12.5933,308682.0
2019-02-20 13:35:00,13.5,13.52,13.48,13.49,345398.0,12.584,12.6026,12.5654,12.5747,345398.0
2019-02-20 13:40:00,13.49,13.52,13.48,13.52,189416.0,12.5747,12.6026,12.5654,12.6026,189416.0
2019-02-20 13:45:00,13.52,13.54,13.49,13.5,524834.0,12.6026,12.6213,12.5747,12.584,524834.0
2019-02-20 13:50:00,13.51,13.55,13.49,13.53,548165.0,12.5933,12.6306,12.5747,12.612,548165.0
2019-02-20 13:55:00,13.53,13.54,13.47,13.47,371449.0,12.612,12.6213,12.556,12.556,371449.0
2019-02-20 14:00:00,13.47,13.51,13.41,13.46,365308.0,12.556,12.5933,12.5001,12.5467,365308.0
2019-02-20 14:05:00,13.45,13.49,13.43,13.44,278483.0,12.5374,12.5747,12.5187,12.5281,278483.0
2019-02-20 14:10:00,13.43,13.45,13.4,13.43,217543.0,12.5187,12.5374,12.4908,12.5187,217543.0
2019-02-20 14:15:00,13.43,13.44,13.35,13.36,333166.0,12.5187,12.5281,12.4442,12.4535,333166.0
2019-02-20 14:20:00,13.36,13.37,13.29,13.29,677870.0,12.4535,12.4628,12.3882,12.3882,677870.0
2019-02-20 14:25:00,13.3,13.36,13.28,13.34,560776.0,12.3976,12.4535,12.3789,12.4349,560776.0
2019-02-20 14:30:00,13.33,13.4,13.33,13.39,363185.0,12.4255,12.4908,12.4255,12.4815,363185.0
2019-02-20 14:35:00,13.4,13.41,13.37,13.38,306143.0,12.4908,12.5001,12.4628,12.4721,306143.0
2019-02-20 14:40:00,13.38,13.39,13.37,13.38,199718.0,12.4721,12.4815,12.4628,12.4721,199718.0
2019-02-20 14:45:00,13.38,13.42,13.37,13.4,263235.0,12.4721,12.5094,12.4628,12.4908,263235.0
2019-02-20 14:50:00,13.41,13.46,13.4,13.46,230382.0,12.5001,12.5467,12.4908,12.5467,230382.0
2019-02-20 14:55:00,13.46,13.46,13.41,13.42,199877.0,12.5467,12.5467,12.5001,12.5094,199877.0
2019-02-20 15:00:00,13.41,13.46,13.41,13.46,236910.0,12.5001,12.5467,12.5001,12.5467,236910.0
2019-02-20 15:05:00,13.45,13.45,13.43,13.44,186746.0,12.5374,12.5374,12.5187,12.5281,186746.0
2019-02-20 15:10:00,13.44,13.45,13.43,13.43,136195.0,12.5281,12.5374,12.5187,12.5187,136195.0
2019-02-20 15:15:00,13.43,13.46,13.42,13.46,198816.0,12.5187,12.5467,12.5094,12.5467,198816.0
2019-02-20 15:20:00,13.46,13.46,13.45,13.46,118851.0,12.5467,12.5467,12.5374,12.5467,118851.0
2019-02-20 15:25:00,13.46,13.47,13.42,13.42,184449.0,12.5467,12.556,12.5094,12.5094,184449.0
2019-02-20 15:30:00,13.42,13.44,13.4,13.41,304925.0,12.5094,12.5281,12.4908,12.5001,304925.0
2019-02-20 15:35:00,13.4,13.41,13.38,13.41,466488.0,12.4908,12.5001,12.4721,12.5001,466488.0
2019-02-20 15:40:00,13.41,13.41,13.37,13.38,323984.0,12.5001,12.5001,12.4628,12.4721,323984.0
2019-02-20 15:45:00,13.37,13.38,13.35,13.36,578127.0,12.4628,12.4721,12.4442,12.4535,578127.0
2019-02-20 15:50:00,13.37,13.38,13.35,13.38,650241.0,12.4628,12.4721,12.4442,12.4721,650241.0
2019-02-20 15:55:00,13.37,13.38,13.33,13.35,1445689.0,12.4628,12.4721,12.4255,12.4442,1445689.0
2019-02-21 09:30:00,13.19,13.25,13.12,13.14,996398.0,12.295,12.351,12.2298,12.2484,996398.0
2019-02-21 09:35:00,13.15,13.27,13.14,13.17,593125.0,12.2577,12.3696,12.2484,12.2764,593125.0
2019-02-21 09:40:00,13.17,13.18,13.13,13.14,355531.0,12.2764,12.2857,12.2391,12.2484,355531.0
2019-02-21 09:45:00,13.14,13.16,13.06,13.06,748220.0,12.2484,12.2671,12.1739,12.1739,748220.0
2019-02-21 09:50:00,13.06,13.09,13.03,13.06,446110.0,12.1739,12.2018,12.1459,12.1739,446110.0
2019-02-21 09:55:00,13.06,13.1,13.01,13.04,464172.0,12.1739,12.2111,12.1272,12.1552,464172.0
2019-02-21 10:00:00,13.04,13.06,13.01,13.03,455508.0,12.1552,12.1739,12.1272,12.1459,455508.0
2019-02-21 10:05:00,13.02,13.04,12.96,13.0,561674.0,12.1366,12.1552,12.0806,12.1179,561674.0
2019-02-21 10:10:00,12.99,13.03,12.96,13.0,377765.0,12.1086,12.1459,12.0806,12.1179,377765.0
2019-02-21 10:15:00,13.01,13.04,12.99,12.99,300614.0,12.1272,12.1552,12.1086,12.1086,300614.0
2019-02-21 10:20:00,12.99,13.03,12.97,12.99,412146.0,12.1086,12.1459,12.09,12.1086,412146.0
2019-02-21 10:25:00,12.99,12.99,12.93,12.95,524460.0,12.1086,12.1086,12.0527,12.0713,524460.0
2019-02-21 10:30:00,12.95,13.02,12.95,13.02,339154.0,12.0713,12.1366,12.0713,12.1366,339154.0
2019-02-21 10:35:00,13.02,13.08,12.99,13.08,373682.0,12.1366,12.1925,12.1086,12.1925,373682.0
2019-02-21 10:40:00,13.07,13.08,13.03,13.03,211139.0,12.1832,12.1925,12.1459,12.1459,211139.0
2019-02-21 10:45:00,13.04,13.05,12.99,13.04,203297.0,12.1552,12.1645,12.1086,12.1552,203297.0
2019-02-21 10:50:00,13.05,13.05,13.0,13.0,174018.0,12.1645,12.1645,12.1179,12.1179,174018.0
2019-02-21 10:55:00,13.0,13.03,13.0,13.03,261052.0,12.1179,12.1459,12.1179,12.1459,261052.0
2019-02-21 11:00:00,13.02,13.04,13.0,13.02,147234.0,12.1366,12.1552,12.1179,12.1366,147234.0
2019-02-21 11:05:00,13.02,13.03,12.99,12.99,121155.0,12.1366,12.1459,12.1086,12.1086,121155.0
2019-02-21 11:10:00,12.99,13.03,12.99,13.01,161855.0,12.1086,12.1459,12.1086,12.1272,161855.0
2019-02-21 11:15:00,13.01,13.04,13.0,13.02,315453.0,12.1272,12.1552,12.1179,12.1366,315453.0
2019-02-21 11:20:00,13.02,13.03,12.99,13.01,198542.0,12.1366,12.1459,12.1086,12.1272,198542.0
2019-02-21 11:25:00,13.0,13.01,12.99,13.0,126961.0,12.1179,12.1272,12.1086,12.1179,126961.0
2019-02-21 11:30:00,13.0,13.0,12.98,13.0,175156.0,12.1179,12.1179,12.0993,12.1179,175156.0
2019-02-21 11:35:00,13.0,13.0,12.97,12.98,120160.0,12.1179,12.1179,12.09,12.0993,120160.0
2019-02-21 11:40:00,12.97,12.99,12.96,12.96,128588.0,12.09,12.1086,12.0806,12.0806,128588.0
2019-02-21 11:45:00,12.96,12.97,12.94,12.96,206019.0,12.0806,12.09,12.062,12.0806,206019.0
2019-02-21 11:50:00,12.97,12.98,12.94,12.97,130681.0,12.09,12.0993,12.062,12.09,130681.0
2019-02-21 11:55:00,12.96,13.01,12.96,13.0,116204.0,12.0806,12.1272,12.0806,12.1179,116204.0
2019-02-21 12:00:00,13.01,13.01,12.96,12.98,131806.0,12.1272,12.1272,12.0806,12.0993,131806.0
2019-02-21 12:05:00,12.97,12.99,12.96,12.99,91469.0,12.09,12.1086,12.0806,12.1086,91469.0
2019-02-21 12:10:00,12.99,12.99,12.96,12.96,137900.0,12.1086,12.1086,12.0806,12.0806,137900.0
2019-02-21 12:15:00,12.96,12.97,12.95,12.96,99735.0,12.0806,12.09,12.0713,12.0806,99735.0
2019-02-21 12:20:00,12.96,12.98,12.95,12.97,110550.0,12.0806,12.0993,12.0713,12.09,110550.0
2019-02-21 12:25:00,12.96,12.99,12.96,12.99,203405.0,12.0806,12.1086,12.0806,12.1086,203405.0
2019-02-21 12:30:00,12.99,13.02,12.98,12.99,83519.0,12.1086,12.1366,12.0993,12.1086,83519.0
2019-02-21 12:35:00,13.0,13.0,12.98,12.98,67896.0,12.1179,12.1179,12.0993,12.0993,67896.0
2019-02-21 12:40:00,12.98,13.0,12.97,13.0,139952.0,12.0993,12.1179,12.09,12.1179,139952.0
2019-02-21 12:45:00,13.0,13.01,12.98,12.99,85749.0,12.1179,12.1272,12.0993,12.1086,85749.0
2019-02-21 12:50:00,12.99,13.0,12.99,12.99,34968.0,12.1086,12.1179,12.1086,12.1086,34968.0
2019-02-21 12:55:00,12.99,13.01,12.97,13.01,139072.0,12.1086,12.1272,12.09,12.1272,139072.0
2019-02-21 13:00:00,13.01,13.02,12.99,13.02,83234.0,12.1272,12.1366,12.1086,12.1366,83234.0
2019-02-21 13:05:00,13.02,13.02,13.01,13.01,38183.0,12.1366,12.1366,12.1272,12.1272,38183.0
2019-02-21 13:10:00,13.02,13.02,12.99,13.02,113276.0,12.1366,12.1366,12.1086,12.1366,113276.0
2019-02-21 13:15:00,13.02,13.02,13.0,13.01,119010.0,12.1366,12.1366,12.1179,12.1272,119010.0
2019-02-21 13:20:00,13.01,13.02,12.99,13.0,125769.0,12.1272,12.1366,12.1086,12.1179,125769.0
2019-02-21 13:25:00,12.99,12.99,12.97,12.97,165948.0,12.1086,12.1086,12.09,12.09,165948.0
2019-02-21 13:30:00,12.97,12.98,12.95,12.95,152352.0,12.09,12.0993,12.0713,12.0713,152352.0
2019-02-21 13:35:00,12.96,12.96,12.93,12.94,224333.0,12.0806,12.0806,12.0527,12.062,224333.0
2019-02-21 13:40:00,12.94,12.97,12.94,12.97,195774.0,12.062,12.09,12.062,12.09,195774.0
2019-02-21 13:45:00,12.97,12.99,12.96,12.99,108989.0,12.09,12.1086,12.0806,12.1086,108989.0
2019-02-21 13:50:00,12.98,12.99,12.96,12.97,100781.0,12.0993,12.1086,12.0806,12.09,100781.0
2019-02-21 13:55:00,12.98,12.99,12.96,12.98,183219.0,12.0993,12.1086,12.0806,12.0993,183219.0
2019-02-21 14:00:00,12.99,12.99,12.97,12.97,82429.0,12.1086,12.1086,12.09,12.09,82429.0
2019-02-21 14:05:00,12.98,12.98,12.96,12.98,89354.0,12.0993,12.0993,12.0806,12.0993,89354.0
2019-02-21 14:10:00,12.98,12.98,12.94,12.95,132143.0,12.0993,12.0993,12.062,12.0713,132143.0
2019-02-21 14:15:00,12.94,12.95,12.93,12.95,118611.0,12.062,12.0713,12.0527,12.0713,118611.0
2019-02-21 14:20:00,12.95,12.96,12.93,12.94,119092.0,12.0713,12.0806,12.0527,12.062,119092.0
2019-02-21 14:25:00,12.94,12.94,12.91,12.92,315325.0,12.062,12.062,12.034,12.0434,315325.0
2019-02-21 14:30:00,12.92,12.93,12.92,12.93,63020.0,12.0434,12.0527,12.0434,12.0527,63020.0
2019-02-21 14:35:00,12.93,12.93,12.92,12.92,55030.0,12.0527,12.0527,12.0434,12.0434,55030.0
2019-02-21 14:40:00,12.93,12.95,12.92,12.94,132084.0,12.0527,12.0713,12.0434,12.062,132084.0
2019-02-21 14:45:00,12.94,12.95,12.9,12.9,267353.0,12.062,12.0713,12.0247,12.0247,267353.0
2019-02-21 14:50:00,12.91,12.91,12.88,12.9,279488.0,12.034,12.034,12.0061,12.0247,279488.0
2019-02-21 14:55:00,12.9,12.91,12.88,12.91,216705.0,12.0247,12.034,12.0061,12.034,216705.0
2019-02-21 15:00:00,12.91,12.93,12.9,12.93,213848.0,12.034,12.0527,12.0247,12.0527,213848.0
2019-02-21 15:05:00,12.93,12.96,12.92,12.95,216462.0,12.0527,12.0806,12.0434,12.0713,216462.0
2019-02-21 15:10:00,12.95,12.96,12.94,12.96,100319.0,12.0713,12.0806,12.062,12.0806,100319.0
2019-02-21 15:15:00,12.96,12.96,12.94,12.95,162978.0,12.0806,12.0806,12.062,12.0713,162978.0
2019-02-21 15:20:00,12.95,12.96,12.94,12.94,136902.0,12.0713,12.0806,12.062,12.062,136902.0
2019-02-21 15:25:00,12.95,12.95,12.94,12.95,119612.0,12.0713,12.0713,12.062,12.0713,119612.0
2019-02-21 15:30:00,12.94,12.95,12.91,12.95,369668.0,12.062,12.0713,12.034,12.0713,369668.0
2019-02-21 15:35:00,12.95,12.95,12.94,12.95,112056.0,12.0713,12.0713,12.062,12.0713,112056.0
2019-02-21 15:40:00,12.95,12.96,12.94,12.96,208865.0,12.0713,12.0806,12.062,12.0806,208865.0
2019-02-21 15:45:00,12.96,12.97,12.94,12.96,480238.0,12.0806,12.09,12.062,12.0806,480238.0
2019-02-21 15:50:00,12.96,12.96,12.95,12.95,342871.0,12.0806,12.0806,12.0713,12.0713,342871.0
2019-02-21 15:55:00,12.95,13.03,12.95,13.01,1281674.0,12.0713,12.1459,12.0713,12.1272,1281674.0
2019-02-22 09:30:00,13.4,13.4,13.26,13.3,982910.0,12.4908,12.4908,12.3603,12.3976,982910.0
2019-02-22 09:35:00,13.31,13.36,13.27,13.29,508905.0,12.4069,12.4535,12.3696,12.3882,508905.0
2019-02-22 09:40:00,13.28,13.34,13.25,13.32,466306.0,12.3789,12.4349,12.351,12.4162,466306.0
2019-02-22 09:45:00,13.32,13.36,13.3,13.33,329314.0,12.4162,12.4535,12.3976,12.4255,329314.0
2019-02-22 09:50:00,13.33,13.37,13.3,13.35,338729.0,12.4255,12.4628,12.3976,12.4442,338729.0
2019-02-22 09:55:00,13.35,13.38,13.31,13.31,265290.0,12.4442,12.4721,12.4069,12.4069,265290.0
2019-02-22 10:00:00,13.32,13.32,13.26,13.27,340469.0,12.4162,12.4162,12.3603,12.3696,340469.0
2019-02-22 10:05:00,13.27,13.29,13.25,13.29,229430.0,12.3696,12.3882,12.351,12.3882,229430.0
2019-02-22 10:10:00,13.29,13.3,13.26,13.29,183301.0,12.3882,12.3976,12.3603,12.3882,183301.0
2019-02-22 10:15:00,13.29,13.34,13.28,13.33,170260.0,12.3882,12.4349,12.3789,12.4255,170260.0
2019-02-22 10:20:00,13.33,13.33,13.26,13.26,175300.0,12.4255,12.4255,12.3603,12.3603,175300.0
2019-02-22 10:25:00,13.26,13.27,13.19,13.21,326956.0,12.3603,12.3696,12.295,12.3137,326956.0
2019-02-22 10:30:00,13.21,13.21,13.17,13.17,218143.0,12.3137,12.3137,12.2764,12.2764,218143.0
2019-02-22 10:35:00,13.18,13.18,13.08,13.15,509773.0,12.2857,12.2857,12.1925,12.2577,509773.0
2019-02-22 10:40:00,13.14,13.18,13.12,13.12,202455.0,12.2484,12.2857,12.2298,12.2298,202455.0
2019-02-22 10:45:00,13.13,13.18,13.12,13.18,286694.0,12.2391,12.2857,12.2298,12.2857,286694.0
2019-02-22 10:50:00,13.18,13.2,13.15,13.19,167340.0,12.2857,12.3044,12.2577,12.295,167340.0
2019-02-22 10:55:00,13.19,13.19,13.18,13.19,135883.0,12.295,12.295,12.2857,12.295,135883.0
2019-02-22 11:00:00,13.19,13.19,13.16,13.18,177547.0,12.295,12.295,12.2671,12.2857,177547.0
2019-02-22 11:05:00,13.17,13.24,13.17,13.23,242464.0,12.2764,12.3416,12.2764,12.3323,242464.0
2019-02-22 11:10:00,13.22,13.25,13.19,13.25,164171.0,12.323,12.351,12.295,12.351,164171.0
2019-02-22 11:15:00,13.25,13.25,13.24,13.24,74598.0,12.351,12.351,12.3416,12.3416,74598.0
2019-02-22 11:20:00,13.24,13.24,13.2,13.21,172197.0,12.3416,12.3416,12.3044,12.3137,172197.0
2019-02-22 11:25:00,13.21,13.22,13.18,13.2,159086.0,12.3137,12.323,12.2857,12.3044,159086.0
2019-02-22 11:30:00,13.2,13.21,13.18,13.19,107932.0,12.3044,12.3137,12.2857,12.295,107932.0
2019-02-22 11:35:00,13.19,13.22,13.18,13.22,99873.0,12.295,12.323,12.2857,12.323,99873.0
2019-02-22 11:40:00,13.21,13.26,13.2,13.25,370271.0,12.3137,12.3603,12.3044,12.351,370271.0
2019-02-22 11:45:00,13.25,13.26,13.23,13.23,189973.0,12.351,12.3603,12.3323,12.3323,189973.0
2019-02-22 11:50:00,13.23,13.26,13.23,13.24,169683.0,12.3323,12.3603,12.3323,12.3416,169683.0
2019-02-22 11:55:00,13.24,13.24,13.2,13.23,84628.0,12.3416,12.3416,12.3044,12.3323,84628.0
2019-02-22 12:00:00,13.23,13.25,13.22,13.25,45351.0,12.3323,12.351,12.323,12.351,45351.0
2019-02-22 12:05:00,13.25,13.25,13.22,13.23,145846.0,12.351,12.351,12.323,12.3323,145846.0
2019-02-22 12:10:00,13.23,13.25,13.22,13.22,106790.0,12.3323,12.351,12.323,12.323,106790.0
2019-02-22 12:15:00,13.23,13.28,13.22,13.27,614348.0,12.3323,12.3789,12.323,12.3696,614348.0
2019-02-22 12:20:00,13.26,13.31,13.26,13.29,475073.0,12.3603,12.4069,12.3603,12.3882,475073.0
2019-02-22 12:25:00,13.3,13.31,13.29,13.31,299989.0,12.3976,12.4069,12.3882,12.4069,299989.0
2019-02-22 12:30:00,13.3,13.31,13.29,13.3,232522.0,12.3976,12.4069,12.3882,12.3976,232522.0
2019-02-22 12:35:00,13.29,13.3,13.25,13.28,295968.0,12.3882,12.3976,12.351,12.3789,295968.0
2019-02-22 12:40:00,13.28,13.3,13.27,13.28,126107.0,12.3789,12.3976,12.3696,12.3789,126107.0
2019-02-22 12:45:00,13.29,13.32,13.28,13.3,268188.0,12.3882,12.4162,12.3789,12.3976,268188.0
2019-02-22 12:50:00,13.3,13.32,13.26,13.28,235293.0,12.3976,12.4162,12.3603,12.3789,235293.0
2019-02-22 12:55:00,13.28,13.31,13.28,13.3,97216.0,12.3789,12.4069,12.3789,12.3976,97216.0
2019-02-22 13:00:00,13.29,13.31,13.28,13.29,258615.0,12.3882,12.4069,12.3789,12.3882,258615.0
2019-02-22 13:05:00,13.29,13.32,13.28,13.29,343960.0,12.3882,12.4162,12.3789,12.3882,343960.0
2019-02-22 13:10:00,13.29,13.29,13.27,13.28,57154.0,12.3882,12.3882,12.3696,12.3789,57154.0
2019-02-22 13:15:00,13.27,13.3,13.26,13.28,154137.0,12.3696,12.3976,12.3603,12.3789,154137.0
2019-02-22 13:20:00,13.28,13.28,13.23,13.25,148195.0,12.3789,12.3789,12.3323,12.351,148195.0
2019-02-22 13:25:00,13.25,13.27,13.24,13.27,134392.0,12.351,12.3696,12.3416,12.3696,134392.0
2019-02-22 13:30:00,13.27,13.28,13.25,13.27,175100.0,12.3696,12.3789,12.351,12.3696,175100.0
2019-02-22 13:35:00,13.27,13.27,13.26,13.27,25224.0,12.3696,12.3696,12.3603,12.3696,25224.0
2019-02-22 13:40:00,13.27,13.27,13.24,13.25,143633.0,12.3696,12.3696,12.3416,12.351,143633.0
2019-02-22 13:45:00,13.26,13.27,13.24,13.26,83666.0,12.3603,12.3696,12.3416,12.3603,83666.0
2019-02-22 13:50:00,13.27,13.27,13.26,13.27,36319.0,12.3696,12.3696,12.3603,12.3696,36319.0
2019-02-22 13:55:00,13.27,13.28,13.26,13.28,95981.0,12.3696,12.3789,12.3603,12.3789,95981.0
2019-02-22 14:00:00,13.28,13.28,13.26,13.27,89009.0,12.3789,12.3789,12.3603,12.3696,89009.0
2019-02-22 14:05:00,13.26,13.27,13.25,13.27,149165.0,12.3603,12.3696,12.351,12.3696,149165.0
2019-02-22 14:10:00,13.27,13.28,13.27,13.28,154013.0,12.3696,12.3789,12.3696,12.3789,154013.0
2019-02-22 14:15:00,13.28,13.29,13.27,13.27,168477.0,12.3789,12.3882,12.3696,12.3696,168477.0
2019-02-22 14:20:00,13.28,13.28,13.25,13.27,198635.0,12.3789,12.3789,12.351,12.3696,198635.0
2019-02-22 14:25:00,13.26,13.27,13.23,13.24,169427.0,12.3603,12.3696,12.3323,12.3416,169427.0
2019-02-22 14:30:00,13.24,13.25,13.23,13.24,88818.0,12.3416,12.351,12.3323,12.3416,88818.0
2019-02-22 14:35:00,13.24,13.24,13.2,13.2,173438.0,12.3416,12.3416,12.3044,12.3044,173438.0
2019-02-22 14:40:00,13.2,13.22,13.16,13.2,325722.0,12.3044,12.323,12.2671,12.3044,325722.0
2019-02-22 14:45:00,13.2,13.21,13.18,13.2,153724.0,12.3044,12.3137,12.2857,12.3044,153724.0
2019-02-22 14:50:00,13.2,13.21,13.19,13.21,109953.0,12.3044,12.3137,12.295,12.3137,109953.0
2019-02-22 14:55:00,13.21,13.24,13.2,13.24,222236.0,12.3137,12.3416,12.3044,12.3416,222236.0
2019-02-22 15:00:00,13.24,13.26,13.23,13.26,204663.0,12.3416,12.3603,12.3323,12.3603,204663.0
2019-02-22 15:05:00,13.26,13.26,13.25,13.26,156357.0,12.3603,12.3603,12.351,12.3603,156357.0
2019-02-22 15:10:00,13.25,13.27,13.25,13.26,262233.0,12.351,12.3696,12.351,12.3603,262233.0
2019-02-22 15:15:00,13.26,13.26,13.25,13.26,132204.0,12.3603,12.3603,12.351,12.3603,132204.0
2019-02-22 15:20:00,13.26,13.29,13.25,13.27,345595.0,12.3603,12.3882,12.351,12.3696,345595.0
2019-02-22 15:25:00,13.27,13.28,13.26,13.28,226050.0,12.3696,12.3789,12.3603,12.3789,226050.0
2019-02-22 15:30:00,13.28,13.3,13.27,13.29,465976.0,12.3789,12.3976,12.3696,12.3882,465976.0
2019-02-22 15:35:00,13.29,13.29,13.27,13.28,403228.0,12.3882,12.3882,12.3696,12.3789,403228.0
2019-02-22 15:40:00,13.29,13.29,13.25,13.26,305579.0,12.3882,12.3882,12.351,12.3603,305579.0
2019-02-22 15:45:00,13.25,13.28,13.25,13.27,393354.0,12.351,12.3789,12.351,12.3696,393354.0
2019-02-22 15:50:00,13.26,13.27,13.24,13.25,287732.0,12.3603,12.3696,12.3416,12.351,287732.0
2019-02-22 15:55:00,13.25,13.26,13.22,13.22,1689132.0,12.351,12.3603,12.323,12.323,1689132.0
2019-02-25 09:30:00,13.25,13.3,13.17,13.19,760929.0,12.351,12.3976,12.2764,12.295,760929.0
2019-02-25 09:35:00,13.19,13.21,13.13,13.16,556386.0,12.295,12.3137,12.2391,12.2671,556386.0
2019-02-25 09:40:00,13.17,13.18,13.12,13.17,458568.0,12.2764,12.2857,12.2298,12.2764,458568.0
2019-02-25 09:45:00,13.17,13.2,13.12,13.12,298914.0,12.2764,12.3044,12.2298,12.2298,298914.0
2019-02-25 09:50:00,13.12,13.19,13.11,13.16,334948.0,12.2298,12.295,12.2205,12.2671,334948.0
2019-02-25 09:55:00,13.16,13.16,13.14,13.15,210889.0,12.2671,12.2671,12.2484,12.2577,210889.0
2019-02-25 10:00:00,13.15,13.17,13.12,13.15,266072.0,12.2577,12.2764,12.2298,12.2577,266072.0
2019-02-25 10:05:00,13.15,13.2,13.14,13.2,131529.0,12.2577,12.3044,12.2484,12.3044,131529.0
2019-02-25 10:10:00,13.2,13.25,13.16,13.25,325793.0,12.3044,12.351,12.2671,12.351,325793.0
2019-02-25 10:15:00,13.25,13.25,13.21,13.21,314129.0,12.351,12.351,12.3137,12.3137,314129.0
2019-02-25 10:20:00,13.22,13.24,13.21,13.24,330067.0,12.323,12.3416,12.3137,12.3416,330067.0
2019-02-25 10:25:00,13.23,13.25,13.22,13.25,200894.0,12.3323,12.351,12.323,12.351,200894.0
2019-02-25 10:30:00,13.25,13.27,13.21,13.22,367688.0,12.351,12.3696,12.3137,12.323,367688.0
2019-02-25 10:35:00,13.22,13.26,13.21,13.23,150202.0,12.323,12.3603,12.3137,12.3323,150202.0
2019-02-25 10:40:00,13.24,13.25,13.21,13.21,99848.0,12.3416,12.351,12.3137,12.3137,99848.0
2019-02-25 10:45:00,13.22,13.23,13.18,13.22,191294.0,12.323,12.3323,12.2857,12.323,191294.0
2019-02-25 10:50:00,13.21,13.23,13.2,13.22,106113.0,12.3137,12.3323,12.3044,12.323,106113.0
2019-02-25 10:55:00,13.22,13.24,13.2,13.2,174442.0,12.323,12.3416,12.3044,12.3044,174442.0
2019-02-25 11:00:00,13.21,13.22,13.2,13.21,65895.0,12.3137,12.323,12.3044,12.3137,65895.0
2019-02-25 11:05:00,13.21,13.22,13.2,13.21,115308.0,12.3137,12.323,12.3044,12.3137,115308.0
2019-02-25 11:10:00,13.21,13.22,13.19,13.2,220501.0,12.3137,12.323,12.295,12.3044,220501.0
2019-02-25 11:15:00,13.2,13.22,13.19,13.21,128307.0,12.3044,12.323,12.295,12.3137,128307.0
2019-02-25 11:20:00,13.2,13.21,13.19,13.19,71793.0,12.3044,12.3137,12.295,12.295,71793.0
2019-02-25 11:25:00,13.19,13.2,13.17,13.18,315618.0,12.295,12.3044,12.2764,12.2857,315618.0
2019-02-25 11:30:00,13.18,13.19,13.16,13.18,129400.0,12.2857,12.295,12.2671,12.2857,129400.0
2019-02-25 11:35:00,13.18,13.19,13.15,13.16,147427.0,12.2857,12.295,12.2577,12.2671,147427.0
2019-02-25 11:40:00,13.15,13.2,13.15,13.2,112823.0,12.2577,12.3044,12.2577,12.3044,112823.0
2019-02-25 11:45:00,13.2,13.25,13.19,13.22,272659.0,12.3044,12.351,12.295,12.323,272659.0
2019-02-25 11:50:00,13.23,13.25,13.22,13.24,135346.0,12.3323,12.351,12.323,12.3416,135346.0
2019-02-25 11:55:00,13.25,13.25,13.23,13.25,88664.0,12.351,12.351,12.3323,12.351,88664.0
2019-02-25 12:00:00,13.25,13.25,13.24,13.24,129548.0,12.351,12.351,12.3416,12.3416,129548.0
2019-02-25 12:05:00,13.25,13.25,13.24,13.25,33793.0,12.351,12.351,12.3416,12.351,33793.0
2019-02-25 12:10:00,13.24,13.27,13.24,13.27,170243.0,12.3416,12.3696,12.3416,12.3696,170243.0
2019-02-25 12:15:00,13.27,13.27,13.25,13.26,132339.0,12.3696,12.3696,12.351,12.3603,132339.0
2019-02-25 12:20:00,13.26,13.26,13.2,13.2,290574.0,12.3603,12.3603,12.3044,12.3044,290574.0
2019-02-25 12:25:00,13.2,13.25,13.19,13.25,166992.0,12.3044,12.351,12.295,12.351,166992.0
2019-02-25 12:30:00,13.25,13.25,13.23,13.24,76312.0,12.351,12.351,12.3323,12.3416,76312.0
2019-02-25 12:35:00,13.24,13.25,13.23,13.25,82641.0,12.3416,12.351,12.3323,12.351,82641.0
2019-02-25 12:40:00,13.25,13.26,13.24,13.25,115900.0,12.351,12.3603,12.3416,12.351,115900.0
2019-02-25 12:45:00,13.25,13.27,13.24,13.26,206957.0,12.351,12.3696,12.3416,12.3603,206957.0
2019-02-25 12:50:00,13.27,13.3,13.25,13.29,593852.0,12.3696,12.3976,12.351,12.3882,593852.0
2019-02-25 12:55:00,13.29,13.31,13.26,13.27,472250.0,12.3882,12.4069,12.3603,12.3696,472250.0
2019-02-25 13:00:00,13.27,13.29,13.26,13.28,281199.0,12.3696,12.3882,12.3603,12.3789,281199.0
2019-02-25 13:05:00,13.28,13.3,13.27,13.29,128679.0,12.3789,12.3976,12.3696,12.3882,128679.0
2019-02-25 13:10:00,13.3,13.31,13.29,13.29,228964.0,12.3976,12.4069,12.3882,12.3882,228964.0
2019-02-25 13:15:00,13.29,13.3,13.26,13.26,227652.0,12.3882,12.3976,12.3603,12.3603,227652.0
2019-02-25 13:20:00,13.27,13.27,13.24,13.24,131865.0,12.3696,12.3696,12.3416,12.3416,131865.0
2019-02-25 13:25:00,13.24,13.26,13.23,13.25,89568.0,12.3416,12.3603,12.3323,12.351,89568.0
2019-02-25 13:30:00,13.25,13.25,13.21,13.22,151896.0,12.351,12.351,12.3137,12.323,151896.0
2019-02-25 13:35:00,13.22,13.23,13.21,13.22,135727.0,12.323,12.3323,12.3137,12.323,135727.0
2019-02-25 13:40:00,13.23,13.25,13.23,13.25,52813.0,12.3323,12.351,12.3323,12.351,52813.0
2019-02-25 13:45:00,13.25,13.26,13.24,13.24,91641.0,12.351,12.3603,12.3416,12.3416,91641.0
2019-02-25 13:50:00,13.24,13.26,13.24,13.25,87967.0,12.3416,12.3603,12.3416,12.351,87967.0
2019-02-25 13:55:00,13.25,13.26,13.23,13.25,366030.0,12.351,12.3603,12.3323,12.351,366030.0
2019-02-25 14:00:00,13.25,13.26,13.24,13.26,110768.0,12.351,12.3603,12.3416,12.3603,110768.0
2019-02-25 14:05:00,13.26,13.29,13.25,13.29,378999.0,12.3603,12.3882,12.351,12.3882,378999.0
2019-02-25 14:10:00,13.29,13.31,13.27,13.28,331104.0,12.3882,12.4069,12.3696,12.3789,331104.0
2019-02-25 14:15:00,13.28,13.28,13.27,13.28,46246.0,12.3789,12.3789,12.3696,12.3789,46246.0
2019-02-25 14:20:00,13.27,13.28,13.25,13.25,102065.0,12.3696,12.3789,12.351,12.351,102065.0
2019-02-25 14:25:00,13.25,13.26,13.24,13.24,83090.0,12.351,12.3603,12.3416,12.3416,83090.0
2019-02-25 14:30:00,13.25,13.27,13.24,13.27,221171.0,12.351,12.3696,12.3416,12.3696,221171.0
2019-02-25 14:35:00,13.27,13.29,13.26,13.28,224345.0,12.3696,12.3882,12.3603,12.3789,224345.0
2019-02-25 14:40:00,13.28,13.28,13.26,13.26,104847.0,12.3789,12.3789,12.3603,12.3603,104847.0
2019-02-25 14:45:00,13.27,13.27,13.25,13.25,67396.0,12.3696,12.3696,12.351,12.351,67396.0
2019-02-25 14:50:00,13.26,13.26,13.23,13.24,141901.0,12.3603,12.3603,12.3323,12.3416,141901.0
2019-02-25 14:55:00,13.23,13.24,13.2,13.21,211017.0,12.3323,12.3416,12.3044,12.3137,211017.0
2019-02-25 15:00:00,13.21,13.22,13.18,13.2,266825.0,12.3137,12.323,12.2857,12.3044,266825.0
2019-02-25 15:05:00,13.2,13.21,13.19,13.21,132567.0,12.3044,12.3137,12.295,12.3137,132567.0
2019-02-25 15:10:00,13.21,13.21,13.2,13.2,87355.0,12.3137,12.3137,12.3044,12.3044,87355.0
2019-02-25 15:15:00,13.21,13.21,13.2,13.21,67341.0,12.3137,12.3137,12.3044,12.3137,67341.0
2019-02-25 15:20:00,13.21,13.22,13.2,13.22,153589.0,12.3137,12.323,12.3044,12.323,153589.0
2019-02-25 15:25:00,13.21,13.22,13.2,13.21,176800.0,12.3137,12.323,12.3044,12.3137,176800.0
2019-02-25 15:30:00,13.21,13.22,13.2,13.22,204514.0,12.3137,12.323,12.3044,12.323,204514.0
2019-02-25 15:35:00,13.22,13.24,13.21,13.24,319233.0,12.323,12.3416,12.3137,12.3416,319233.0
2019-02-25 15:40:00,13.24,13.25,13.23,13.24,229078.0,12.3416,12.351,12.3323,12.3416,229078.0
2019-02-25 15:45:00,13.24,13.25,13.23,13.25,301371.0,12.3416,12.351,12.3323,12.351,301371.0
2019-02-25 15:50:00,13.25,13.25,13.24,13.25,338748.0,12.351,12.351,12.3416,12.351,338748.0
2019-02-25 15:55:00,13.25,13.27,13.24,13.25,2121822.0,12.351,12.3696,12.3416,12.351,2121822.0
2019-02-26 09:30:00,13.18,13.25,13.13,13.21,331899.0,12.2857,12.351,12.2391,12.3137,331899.0
2019-02-26 09:35:00,13.2,13.29,13.19,13.28,108263.0,12.3044,12.3882,12.295,12.3789,108263.0
2019-02-26 09:40:00,13.28,13.29,13.23,13.27,172889.0,12.3789,12.3882,12.3323,12.3696,172889.0
2019-02-26 09:45:00,13.27,13.27,13.18,13.19,170978.0,12.3696,12.3696,12.2857,12.295,170978.0
2019-02-26 09:50:00,13.19,13.22,13.14,13.18,165977.0,12.295,12.323,12.2484,12.2857,165977.0
2019-02-26 09:55:00,13.18,13.2,13.14,13.15,135086.0,12.2857,12.3044,12.2484,12.2577,135086.0
2019-02-26 10:00:00,13.15,13.2,13.12,13.19,193530.0,12.2577,12.3044,12.2298,12.295,193530.0
2019-02-26 10:05:00,13.19,13.19,13.1,13.11,183398.0,12.295,12.295,12.2111,12.2205,183398.0
2019-02-26 10:10:00,13.11,13.14,13.1,13.11,344727.0,12.2205,12.2484,12.2111,12.2205,344727.0
2019-02-26 10:15:00,13.1,13.11,13.02,13.07,444477.0,12.2111,12.2205,12.1366,12.1832,444477.0
2019-02-26 10:20:00,13.07,13.11,13.05,13.09,157696.0,12.1832,12.2205,12.1645,12.2018,157696.0
2019-02-26 10:25:00,13.09,13.13,13.08,13.12,177243.0,12.2018,12.2391,12.1925,12.2298,177243.0
2019-02-26 10:30:00,13.11,13.16,13.09,13.16,113169.0,12.2205,12.2671,12.2018,12.2671,113169.0
2019-02-26 10:35:00,13.16,13.18,13.14,13.18,95034.0,12.2671,12.2857,12.2484,12.2857,95034.0
2019-02-26 10:40:00,13.18,13.18,13.15,13.15,135382.0,12.2857,12.2857,12.2577,12.2577,135382.0
2019-02-26 10:45:00,13.14,13.16,13.12,13.13,362973.0,12.2484,12.2671,12.2298,12.2391,362973.0
2019-02-26 10:50:00,13.13,13.14,13.1,13.12,100207.0,12.2391,12.2484,12.2111,12.2298,100207.0
2019-02-26 10:55:00,13.13,13.15,13.12,13.14,43842.0,12.2391,12.2577,12.2298,12.2484,43842.0
2019-02-26 11:00:00,13.14,13.16,13.12,13.15,90921.0,12.2484,12.2671,12.2298,12.2577,90921.0
2019-02-26 11:05:00,13.16,13.21,13.16,13.2,90193.0,12.2671,12.3137,12.2671,12.3044,90193.0
2019-02-26 11:10:00,13.2,13.24,13.18,13.23,133404.0,12.3044,12.3416,12.2857,12.3323,133404.0
2019-02-26 11:15:00,13.23,13.27,13.23,13.23,117014.0,12.3323,12.3696,12.3323,12.3323,117014.0
2019-02-26 11:20:00,13.23,13.24,13.2,13.23,112504.0,12.3323,12.3416,12.3044,12.3323,112504.0
2019-02-26 11:25:00,13.22,13.23,13.21,13.23,59436.0,12.323,12.3323,12.3137,12.3323,59436.0
2019-02-26 11:30:00,13.23,13.24,13.2,13.2,118752.0,12.3323,12.3416,12.3044,12.3044,118752.0
2019-02-26 11:35:00,13.2,13.25,13.2,13.25,83733.0,12.3044,12.351,12.3044,12.351,83733.0
2019-02-26 11:40:00,13.24,13.26,13.24,13.25,113165.0,12.3416,12.3603,12.3416,12.351,113165.0
2019-02-26 11:45:00,13.26,13.28,13.23,13.26,201757.0,12.3603,12.3789,12.3323,12.3603,201757.0
2019-02-26 11:50:00,13.26,13.27,13.24,13.27,74581.0,12.3603,12.3696,12.3416,12.3696,74581.0
2019-02-26 11:55:00,13.27,13.27,13.23,13.24,92148.0,12.3696,12.3696,12.3323,12.3416,92148.0
2019-02-26 12:00:00,13.24,13.25,13.22,13.23,93877.0,12.3416,12.351,12.323,12.3323,93877.0
2019-02-26 12:05:00,13.22,13.22,13.2,13.2,50944.0,12.323,12.323,12.3044,12.3044,50944.0
2019-02-26 12:10:00,13.2,13.24,13.19,13.24,51058.0,12.3044,12.3416,12.295,12.3416,51058.0
2019-02-26 12:15:00,13.24,13.27,13.23,13.25,132859.0,12.3416,12.3696,12.3323,12.351,132859.0
2019-02-26 12:20:00,13.25,13.25,13.23,13.24,24599.0,12.351,12.351,12.3323,12.3416,24599.0
2019-02-26 12:25:00,13.24,13.25,13.23,13.25,61351.0,12.3416,12.351,12.3323,12.351,61351.0
2019-02-26 12:30:00,13.25,13.26,13.22,13.24,115153.0,12.351,12.3603,12.323,12.3416,115153.0
2019-02-26 12:35:00,13.25,13.25,13.22,13.22,22234.0,12.351,12.351,12.323,12.323,22234.0
2019-02-26 12:40:00,13.23,13.25,13.22,13.23,76276.0,12.3323,12.351,12.323,12.3323,76276.0
2019-02-26 12:45:00,13.24,13.24,13.19,13.2,122739.0,12.3416,12.3416,12.295,12.3044,122739.0
2019-02-26 12:50:00,13.2,13.21,13.18,13.18,134761.0,12.3044,12.3137,12.2857,12.2857,134761.0
2019-02-26 12:55:00,13.18,13.2,13.17,13.19,89649.0,12.2857,12.3044,12.2764,12.295,89649.0
2019-02-26 13:00:00,13.19,13.22,13.18,13.21,78724.0,12.295,12.323,12.2857,12.3137,78724.0
2019-02-26 13:05:00,13.2,13.23,13.2,13.23,49791.0,12.3044,12.3323,12.3044,12.3323,49791.0
2019-02-26 13:10:00,13.23,13.24,13.22,13.24,60839.0,12.3323,12.3416,12.323,12.3416,60839.0
2019-02-26 13:15:00,13.24,13.25,13.23,13.25,57206.0,12.3416,12.351,12.3323,12.351,57206.0
2019-02-26 13:20:00,13.25,13.26,13.22,13.23,82713.0,12.351,12.3603,12.323,12.3323,82713.0
2019-02-26 13:25:00,13.23,13.25,13.22,13.25,90565.0,12.3323,12.351,12.323,12.351,90565.0
2019-02-26 13:30:00,13.25,13.25,13.21,13.21,201434.0,12.351,12.351,12.3137,12.3137,201434.0
2019-02-26 13:35:00,13.21,13.23,13.2,13.21,78292.0,12.3137,12.3323,12.3044,12.3137,78292.0
2019-02-26 13:40:00,13.21,13.21,13.2,13.21,22317.0,12.3137,12.3137,12.3044,12.3137,22317.0
2019-02-26 13:45:00,13.21,13.23,13.2,13.23,52560.0,12.3137,12.3323,12.3044,12.3323,52560.0
2019-02-26 13:50:00,13.23,13.25,13.22,13.23,139661.0,12.3323,12.351,12.323,12.3323,139661.0
2019-02-26 13:55:00,13.23,13.24,13.22,13.23,51477.0,12.3323,12.3416,12.323,12.3323,51477.0
2019-02-26 14:00:00,13.23,13.25,13.22,13.25,90352.0,12.3323,12.351,12.323,12.351,90352.0
2019-02-26 14:05:00,13.25,13.25,13.2,13.23,136000.0,12.351,12.351,12.3044,12.3323,136000.0
2019-02-26 14:10:00,13.23,13.24,13.21,13.21,59026.0,12.3323,12.3416,12.3137,12.3137,59026.0
2019-02-26 14:15:00,13.21,13.22,13.21,13.21,17396.0,12.3137,12.323,12.3137,12.3137,17396.0
2019-02-26 14:20:00,13.21,13.22,13.19,13.21,94365.0,12.3137,12.323,12.295,12.3137,94365.0
2019-02-26 14:25:00,13.21,13.23,13.21,13.22,44897.0,12.3137,12.3323,12.3137,12.323,44897.0
2019-02-26 14:30:00,13.21,13.26,13.21,13.26,230495.0,12.3137,12.3603,12.3137,12.3603,230495.0
2019-02-26 14:35:00,13.25,13.27,13.24,13.25,203320.0,12.351,12.3696,12.3416,12.351,203320.0
2019-02-26 14:40:00,13.24,13.26,13.24,13.25,86378.0,12.3416,12.3603,12.3416,12.351,86378.0
2019-02-26 14:45:00,13.24,13.25,13.22,13.23,82353.0,12.3416,12.351,12.323,12.3323,82353.0
2019-02-26 14:50:00,13.23,13.24,13.22,13.23,43648.0,12.3323,12.3416,12.323,12.3323,43648.0
2019-02-26 14:55:00,13.23,13.25,13.22,13.25,152646.0,12.3323,12.351,12.323,12.351,152646.0
2019-02-26 15:00:00,13.25,13.25,13.24,13.25,68402.0,12.351,12.351,12.3416,12.351,68402.0
2019-02-26 15:05:00,13.25,13.25,13.22,13.22,98867.0,12.351,12.351,12.323,12.323,98867.0
2019-02-26 15:10:00,13.22,13.23,13.21,13.21,34462.0,12.323,12.3323,12.3137,12.3137,34462.0
2019-02-26 15:15:00,13.21,13.24,13.21,13.22,83801.0,12.3137,12.3416,12.3137,12.323,83801.0
2019-02-26 15:20:00,13.23,13.23,13.2,13.2,100509.0,12.3323,12.3323,12.3044,12.3044,100509.0
2019-02-26 15:25:00,13.21,13.21,13.18,13.19,125273.0,12.3137,12.3137,12.2857,12.295,125273.0
2019-02-26 15:30:00,13.2,13.21,13.19,13.19,114416.0,12.3044,12.3137,12.295,12.295,114416.0
2019-02-26 15:35:00,13.19,13.2,13.17,13.17,101479.0,12.295,12.3044,12.2764,12.2764,101479.0
2019-02-26 15:40:00,13.18,13.19,13.16,13.19,258158.0,12.2857,12.295,12.2671,12.295,258158.0
2019-02-26 15:45:00,13.18,13.19,13.18,13.19,144176.0,12.2857,12.295,12.2857,12.295,144176.0
2019-02-26 15:50:00,13.19,13.2,13.18,13.2,408423.0,12.295,12.3044,12.2857,12.3044,408423.0
2019-02-26 15:55:00,13.2,13.21,13.18,13.18,568548.0,12.3044,12.3137,12.2857,12.2857,568548.0
2019-02-27 09:30:00,13.25,13.26,13.19,13.23,330349.0,12.351,12.3603,12.295,12.3323,330349.0
2019-02-27 09:35:00,13.23,13.26,13.21,13.25,267439.0,12.3323,12.3603,12.3137,12.351,267439.0
2019-02-27 09:40:00,13.25,13.28,13.21,13.25,305626.0,12.351,12.3789,12.3137,12.351,305626.0
2019-02-27 09:45:00,13.25,13.28,13.24,13.26,184461.0,12.351,12.3789,12.3416,12.3603,184461.0
2019-02-27 09:50:00,13.26,13.28,13.21,13.21,135739.0,12.3603,12.3789,12.3137,12.3137,135739.0
2019-02-27 09:55:00,13.21,13.23,13.2,13.23,186509.0,12.3137,12.3323,12.3044,12.3323,186509.0
2019-02-27 10:00:00,13.23,13.24,13.19,13.2,151364.0,12.3323,12.3416,12.295,12.3044,151364.0
2019-02-27 10:05:00,13.2,13.24,13.18,13.24,116560.0,12.3044,12.3416,12.2857,12.3416,116560.0
2019-02-27 10:10:00,13.23,13.24,13.09,13.16,734754.0,12.3323,12.3416,12.2018,12.2671,734754.0
2019-02-27 10:15:00,13.17,13.21,13.15,13.2,238800.0,12.2764,12.3137,12.2577,12.3044,238800.0
2019-02-27 10:20:00,13.2,13.21,13.13,13.16,449589.0,12.3044,12.3137,12.2391,12.2671,449589.0
2019-02-27 10:25:00,13.16,13.17,13.11,13.13,480685.0,12.2671,12.2764,12.2205,12.2391,480685.0
2019-02-27 10:30:00,13.13,13.17,13.11,13.12,250616.0,12.2391,12.2764,12.2205,12.2298,250616.0
2019-02-27 10:35:00,13.12,13.19,13.1,13.17,199008.0,12.2298,12.295,12.2111,12.2764,199008.0
2019-02-27 10:40:00,13.17,13.23,13.16,13.23,157117.0,12.2764,12.3323,12.2671,12.3323,157117.0
2019-02-27 10:45:00,13.23,13.25,13.2,13.21,131827.0,12.3323,12.351,12.3044,12.3137,131827.0
2019-02-27 10:50:00,13.2,13.25,13.19,13.24,210510.0,12.3044,12.351,12.295,12.3416,210510.0
2019-02-27 10:55:00,13.24,13.24,13.18,13.19,333428.0,12.3416,12.3416,12.2857,12.295,333428.0
2019-02-27 11:00:00,13.19,13.23,13.18,13.2,142755.0,12.295,12.3323,12.2857,12.3044,142755.0
2019-02-27 11:05:00,13.2,13.25,13.19,13.24,472283.0,12.3044,12.351,12.295,12.3416,472283.0
2019-02-27 11:10:00,13.25,13.25,13.18,13.23,235932.0,12.351,12.351,12.2857,12.3323,235932.0
2019-02-27 11:15:00,13.23,13.23,13.2,13.22,82824.0,12.3323,12.3323,12.3044,12.323,82824.0
2019-02-27 11:20:00,13.22,13.25,13.21,13.21,135088.0,12.323,12.351,12.3137,12.3137,135088.0
2019-02-27 11:25:00,13.22,13.24,13.2,13.21,149120.0,12.323,12.3416,12.3044,12.3137,149120.0
2019-02-27 11:30:00,13.21,13.23,13.18,13.21,157910.0,12.3137,12.3323,12.2857,12.3137,157910.0
2019-02-27 11:35:00,13.21,13.22,13.19,13.21,65197.0,12.3137,12.323,12.295,12.3137,65197.0
2019-02-27 11:40:00,13.21,13.23,13.19,13.2,74973.0,12.3137,12.3323,12.295,12.3044,74973.0
2019-02-27 11:45:00,13.2,13.21,13.19,13.21,90943.0,12.3044,12.3137,12.295,12.3137,90943.0
2019-02-27 11:50:00,13.2,13.21,13.19,13.2,123105.0,12.3044,12.3137,12.295,12.3044,123105.0
2019-02-27 11:55:00,13.2,13.22,13.18,13.21,80106.0,12.3044,12.323,12.2857,12.3137,80106.0
2019-02-27 12:00:00,13.2,13.21,13.18,13.2,159829.0,12.3044,12.3137,12.2857,12.3044,159829.0
2019-02-27 12:05:00,13.2,13.21,13.17,13.21,156148.0,12.3044,12.3137,12.2764,12.3137,156148.0
2019-02-27 12:10:00,13.21,13.21,13.18,13.2,80177.0,12.3137,12.3137,12.2857,12.3044,80177.0
2019-02-27 12:15:00,13.2,13.2,13.19,13.2,30199.0,12.3044,12.3044,12.295,12.3044,30199.0
2019-02-27 12:20:00,13.2,13.21,13.18,13.21,110432.0,12.3044,12.3137,12.2857,12.3137,110432.0
2019-02-27 12:25:00,13.2,13.22,13.19,13.2,106785.0,12.3044,12.323,12.295,12.3044,106785.0
2019-02-27 12:30:00,13.21,13.21,13.2,13.21,46897.0,12.3137,12.3137,12.3044,12.3137,46897.0
2019-02-27 12:35:00,13.21,13.26,13.2,13.24,420116.0,12.3137,12.3603,12.3044,12.3416,420116.0
2019-02-27 12:40:00,13.25,13.26,13.21,13.21,182044.0,12.351,12.3603,12.3137,12.3137,182044.0
2019-02-27 12:45:00,13.21,13.23,13.2,13.21,219237.0,12.3137,12.3323,12.3044,12.3137,219237.0
2019-02-27 12:50:00,13.22,13.22,13.19,13.2,71750.0,12.323,12.323,12.295,12.3044,71750.0
2019-02-27 12:55:00,13.19,13.2,13.18,13.19,85465.0,12.295,12.3044,12.2857,12.295,85465.0
2019-02-27 13:00:00,13.19,13.23,13.19,13.22,60582.0,12.295,12.3323,12.295,12.323,60582.0
2019-02-27 13:05:00,13.21,13.23,13.21,13.23,33795.0,12.3137,12.3323,12.3137,12.3323,33795.0
2019-02-27 13:10:00,13.23,13.25,13.22,13.25,38059.0,12.3323,12.351,12.323,12.351,38059.0
2019-02-27 13:15:00,13.25,13.27,13.24,13.25,178462.0,12.351,12.3696,12.3416,12.351,178462.0
2019-02-27 13:20:00,13.25,13.25,13.23,13.25,79807.0,12.351,12.351,12.3323,12.351,79807.0
2019-02-27 13:25:00,13.25,13.25,13.21,13.23,97604.0,12.351,12.351,12.3137,12.3323,97604.0
2019-02-27 13:30:00,13.23,13.25,13.22,13.24,110043.0,12.3323,12.351,12.323,12.3416,110043.0
2019-02-27 13:35:00,13.24,13.24,13.22,13.23,340274.0,12.3416,12.3416,12.323,12.3323,340274.0
2019-02-27 13:40:00,13.22,13.23,13.22,13.23,27632.0,12.323,12.3323,12.323,12.3323,27632.0
2019-02-27 13:45:00,13.23,13.24,13.22,13.23,193591.0,12.3323,12.3416,12.323,12.3323,193591.0
2019-02-27 13:50:00,13.23,13.23,13.21,13.21,97786.0,12.3323,12.3323,12.3137,12.3137,97786.0
2019-02-27 13:55:00,13.21,13.22,13.18,13.19,158553.0,12.3137,12.323,12.2857,12.295,158553.0
2019-02-27 14:00:00,13.19,13.2,13.14,13.15,438018.0,12.295,12.3044,12.2484,12.2577,438018.0
2019-02-27 14:05:00,13.15,13.16,13.12,13.16,325096.0,12.2577,12.2671,12.2298,12.2671,325096.0
2019-02-27 14:10:00,13.15,13.17,13.15,13.17,101804.0,12.2577,12.2764,12.2577,12.2764,101804.0
2019-02-27 14:15:00,13.17,13.17,13.16,13.16,66475.0,12.2764,12.2764,12.2671,12.2671,66475.0
2019-02-27 14:20:00,13.17,13.17,13.13,13.14,122952.0,12.2764,12.2764,12.2391,12.2484,122952.0
2019-02-27 14:25:00,13.14,13.16,13.13,13.16,69317.0,12.2484,12.2671,12.2391,12.2671,69317.0
2019-02-27 14:30:00,13.16,13.16,13.14,13.15,198049.0,12.2671,12.2671,12.2484,12.2577,198049.0
2019-02-27 14:35:00,13.16,13.19,13.15,13.18,189564.0,12.2671,12.295,12.2577,12.2857,189564.0
2019-02-27 14:40:00,13.18,13.2,13.17,13.18,179208.0,12.2857,12.3044,12.2764,12.2857,179208.0
2019-02-27 14:45:00,13.18,13.18,13.14,13.15,132046.0,12.2857,12.2857,12.2484,12.2577,132046.0
2019-02-27 14:50:00,13.14,13.18,13.13,13.16,313811.0,12.2484,12.2857,12.2391,12.2671,313811.0
2019-02-27 14:55:00,13.16,13.21,13.15,13.19,233754.0,12.2671,12.3137,12.2577,12.295,233754.0
2019-02-27 15:00:00,13.19,13.19,13.17,13.17,71076.0,12.295,12.295,12.2764,12.2764,71076.0
2019-02-27 15:05:00,13.18,13.19,13.17,13.18,116990.0,12.2857,12.295,12.2764,12.2857,116990.0
2019-02-27 15:10:00,13.18,13.18,13.16,13.16,57347.0,12.2857,12.2857,12.2671,12.2671,57347.0
2019-02-27 15:15:00,13.16,13.17,13.14,13.14,81143.0,12.2671,12.2764,12.2484,12.2484,81143.0
2019-02-27 15:20:00,13.14,13.15,13.13,13.13,76873.0,12.2484,12.2577,12.2391,12.2391,76873.0
2019-02-27 15:25:00,13.13,13.15,13.13,13.14,100275.0,12.2391,12.2577,12.2391,12.2484,100275.0
2019-02-27 15:30:00,13.14,13.15,13.13,13.15,183018.0,12.2484,12.2577,12.2391,12.2577,183018.0
2019-02-27 15:35:00,13.14,13.17,13.14,13.16,328172.0,12.2484,12.2764,12.2484,12.2671,328172.0
2019-02-27 15:40:00,13.16,13.16,13.12,13.13,193890.0,12.2671,12.2671,12.2298,12.2391,193890.0
2019-02-27 15:45:00,13.13,13.13,13.1,13.12,232114.0,12.2391,12.2391,12.2111,12.2298,232114.0
2019-02-27 15:50:00,13.12,13.14,13.1,13.13,488944.0,12.2298,12.2484,12.2111,12.2391,488944.0
2019-02-27 15:55:00,13.14,13.17,13.13,13.16,964879.0,12.2484,12.2764,12.2391,12.2671,964879.0
2019-02-28 09:30:00,13.06,13.12,13.04,13.06,286968.0,12.1739,12.2298,12.1552,12.1739,286968.0
2019-02-28 09:35:00,13.06,13.07,13.02,13.05,206896.0,12.1739,12.1832,12.1366,12.1645,206896.0
2019-02-28 09:40:00,13.06,13.08,13.03,13.04,104550.0,12.1739,12.1925,12.1459,12.1552,104550.0
2019-02-28 09:45:00,13.04,13.04,12.99,13.0,417645.0,12.1552,12.1552,12.1086,12.1179,417645.0
2019-02-28 09:50:00,13.0,13.02,12.97,13.01,249729.0,12.1179,12.1366,12.09,12.1272,249729.0
2019-02-28 09:55:00,13.01,13.06,13.0,13.06,129926.0,12.1272,12.1739,12.1179,12.1739,129926.0
2019-02-28 10:00:00,13.05,13.06,12.98,12.99,343132.0,12.1645,12.1739,12.0993,12.1086,343132.0
2019-02-28 10:05:00,12.98,12.99,12.84,12.84,541264.0,12.0993,12.1086,11.9688,11.9688,541264.0
2019-02-28 10:10:00,12.84,12.94,12.83,12.88,380077.0,11.9688,12.062,11.9595,12.0061,380077.0
2019-02-28 10:15:00,12.88,12.9,12.86,12.87,339614.0,12.0061,12.0247,11.9874,11.9967,339614.0
2019-02-28 10:20:00,12.87,12.95,12.85,12.9,462931.0,11.9967,12.0713,11.9781,12.0247,462931.0
2019-02-28 10:25:00,12.91,12.92,12.88,12.91,209659.0,12.034,12.0434,12.0061,12.034,209659.0
2019-02-28 10:30:00,12.91,12.92,12.9,12.92,53025.0,12.034,12.0434,12.0247,12.0434,53025.0
2019-02-28 10:35:00,12.92,12.94,12.89,12.93,272777.0,12.0434,12.062,12.0154,12.0527,272777.0
2019-02-28 10:40:00,12.93,12.94,12.89,12.9,190367.0,12.0527,12.062,12.0154,12.0247,190367.0
2019-02-28 10:45:00,12.9,12.92,12.89,12.92,322674.0,12.0247,12.0434,12.0154,12.0434,322674.0
2019-02-28 10:50:00,12.92,12.92,12.87,12.88,236727.0,12.0434,12.0434,11.9967,12.0061,236727.0
2019-02-28 10:55:00,12.88,12.9,12.85,12.85,145560.0,12.0061,12.0247,11.9781,11.9781,145560.0
2019-02-28 11:00:00,12.85,12.87,12.82,12.85,310285.0,11.9781,11.9967,11.9501,11.9781,310285.0
2019-02-28 11:05:00,12.85,12.86,12.82,12.85,154518.0,11.9781,11.9874,11.9501,11.9781,154518.0
2019-02-28 11:10:00,12.86,12.91,12.85,12.91,77559.0,11.9874,12.034,11.9781,12.034,77559.0
2019-02-28 11:15:00,12.9,12.94,12.9,12.92,146951.0,12.0247,12.062,12.0247,12.0434,146951.0
2019-02-28 11:20:00,12.92,12.97,12.91,12.94,149328.0,12.0434,12.09,12.034,12.062,149328.0
2019-02-28 11:25:00,12.94,12.97,12.93,12.95,134078.0,12.062,12.09,12.0527,12.0713,134078.0
2019-02-28 11:30:00,12.95,12.96,12.92,12.96,130513.0,12.0713,12.0806,12.0434,12.0806,130513.0
2019-02-28 11:35:00,12.95,12.98,12.94,12.97,113771.0,12.0713,12.0993,12.062,12.09,113771.0
2019-02-28 11:40:00,12.98,12.98,12.93,12.95,55912.0,12.0993,12.0993,12.0527,12.0713,55912.0
2019-02-28 11:45:00,12.95,12.96,12.88,12.88,265329.0,12.0713,12.0806,12.0061,12.0061,265329.0
2019-02-28 11:50:00,12.88,12.9,12.87,12.88,72013.0,12.0061,12.0247,11.9967,12.0061,72013.0
2019-02-28 11:55:00,12.88,12.9,12.86,12.88,45933.0,12.0061,12.0247,11.9874,12.0061,45933.0
2019-02-28 12:00:00,12.87,12.89,12.87,12.88,43081.0,11.9967,12.0154,11.9967,12.0061,43081.0
2019-02-28 12:05:00,12.88,12.89,12.87,12.89,18069.0,12.0061,12.0154,11.9967,12.0154,18069.0
2019-02-28 12:10:00,12.89,12.91,12.88,12.91,158922.0,12.0154,12.034,12.0061,12.034,158922.0
2019-02-28 12:15:00,12.9,13.0,12.9,12.99,192060.0,12.0247,12.1179,12.0247,12.1086,192060.0
2019-02-28 12:20:00,12.99,12.99,12.95,12.98,99700.0,12.1086,12.1086,12.0713,12.0993,99700.0
2019-02-28 12:25:00,12.97,13.03,12.94,12.99,194201.0,12.09,12.1459,12.062,12.1086,194201.0
2019-02-28 12:30:00,12.99,12.99,12.95,12.98,78567.0,12.1086,12.1086,12.0713,12.0993,78567.0
2019-02-28 12:35:00,12.98,13.0,12.97,13.0,37772.0,12.0993,12.1179,12.09,12.1179,37772.0
2019-02-28 12:40:00,13.0,13.0,12.97,12.99,42999.0,12.1179,12.1179,12.09,12.1086,42999.0
2019-02-28 12:45:00,13.0,13.0,12.97,12.98,122207.0,12.1179,12.1179,12.09,12.0993,122207.0
2019-02-28 12:50:00,12.99,12.99,12.94,12.96,95564.0,12.1086,12.1086,12.062,12.0806,95564.0
2019-02-28 12:55:00,12.96,13.04,12.95,13.03,223277.0,12.0806,12.1552,12.0713,12.1459,223277.0
2019-02-28 13:00:00,13.03,13.03,12.99,13.01,52100.0,12.1459,12.1459,12.1086,12.1272,52100.0
2019-02-28 13:05:00,13.01,13.01,12.99,13.0,44925.0,12.1272,12.1272,12.1086,12.1179,44925.0
2019-02-28 13:10:00,12.99,13.0,12.97,12.99,88489.0,12.1086,12.1179,12.09,12.1086,88489.0
2019-02-28 13:15:00,12.99,12.99,12.98,12.99,41679.0,12.1086,12.1086,12.0993,12.1086,41679.0
2019-02-28 13:20:00,12.99,12.99,12.95,12.97,91860.0,12.1086,12.1086,12.0713,12.09,91860.0
2019-02-28 13:25:00,12.96,13.02,12.96,13.02,70450.0,12.0806,12.1366,12.0806,12.1366,70450.0
2019-02-28 13:30:00,13.02,13.03,12.98,13.02,183305.0,12.1366,12.1459,12.0993,12.1366,183305.0
2019-02-28 13:35:00,13.02,13.02,12.99,13.0,25868.0,12.1366,12.1366,12.1086,12.1179,25868.0
2019-02-28 13:40:00,13.0,13.01,12.97,12.99,88363.0,12.1179,12.1272,12.09,12.1086,88363.0
2019-02-28 13:45:00,12.98,13.0,12.96,12.96,75154.0,12.0993,12.1179,12.0806,12.0806,75154.0
2019-02-28 13:50:00,12.96,12.98,12.96,12.97,46419.0,12.0806,12.0993,12.0806,12.09,46419.0
2019-02-28 13:55:00,12.98,12.99,12.95,12.95,76466.0,12.0993,12.1086,12.0713,12.0713,76466.0
2019-02-28 14:00:00,12.96,12.98,12.92,12.95,273354.0,12.0806,12.0993,12.0434,12.0713,273354.0
2019-02-28 14:05:00,12.95,12.95,12.93,12.94,45594.0,12.0713,12.0713,12.0527,12.062,45594.0
2019-02-28 14:10:00,12.94,12.94,12.92,12.93,72296.0,12.062,12.062,12.0434,12.0527,72296.0
2019-02-28 14:15:00,12.92,12.96,12.92,12.96,165636.0,12.0434,12.0806,12.0434,12.0806,165636.0
2019-02-28 14:20:00,12.96,12.97,12.95,12.96,72751.0,12.0806,12.09,12.0713,12.0806,72751.0
2019-02-28 14:25:00,12.96,12.96,12.95,12.95,31338.0,12.0806,12.0806,12.0713,12.0713,31338.0
2019-02-28 14:30:00,12.96,12.96,12.91,12.93,124212.0,12.0806,12.0806,12.034,12.0527,124212.0
2019-02-28 14:35:00,12.93,12.94,12.92,12.93,78364.0,12.0527,12.062,12.0434,12.0527,78364.0
2019-02-28 14:40:00,12.93,12.93,12.9,12.9,115840.0,12.0527,12.0527,12.0247,12.0247,115840.0
2019-02-28 14:45:00,12.91,12.91,12.88,12.88,85110.0,12.034,12.034,12.0061,12.0061,85110.0
2019-02-28 14:50:00,12.88,12.89,12.87,12.87,117387.0,12.0061,12.0154,11.9967,11.9967,117387.0
2019-02-28 14:55:00,12.87,12.89,12.86,12.87,177425.0,11.9967,12.0154,11.9874,11.9967,177425.0
2019-02-28 15:00:00,12.87,12.88,12.85,12.86,147336.0,11.9967,12.0061,11.9781,11.9874,147336.0
2019-02-28 15:05:00,12.86,12.87,12.84,12.86,117819.0,11.9874,11.9967,11.9688,11.9874,117819.0
2019-02-28 15:10:00,12.86,12.88,12.85,12.88,92755.0,11.9874,12.0061,11.9781,12.0061,92755.0
2019-02-28 15:15:00,12.88,12.9,12.87,12.9,269735.0,12.0061,12.0247,11.9967,12.0247,269735.0
2019-02-28 15:20:00,12.9,12.92,12.88,12.9,258375.0,12.0247,12.0434,12.0061,12.0247,258375.0
2019-02-28 15:25:00,12.9,12.92,12.89,12.92,146739.0,12.0247,12.0434,12.0154,12.0434,146739.0
2019-02-28 15:30:00,12.92,12.94,12.91,12.93,163331.0,12.0434,12.062,12.034,12.0527,163331.0
2019-02-28 15:35:00,12.93,12.96,12.91,12.94,381413.0,12.0527,12.0806,12.034,12.062,381413.0
2019-02-28 15:40:00,12.94,12.94,12.91,12.92,239228.0,12.062,12.062,12.034,12.0434,239228.0
2019-02-28 15:45:00,12.92,12.93,12.91,12.93,303283.0,12.0434,12.0527,12.034,12.0527,303283.0
2019-02-28 15:50:00,12.93,12.94,12.91,12.92,455566.0,12.0527,12.062,12.034,12.0434,455566.0
2019-02-28 15:55:00,12.92,12.93,12.89,12.9,1310700.0,12.0434,12.0527,12.0154,12.0247,1310700.0
2019-03-01 09:30:00,12.98,13.05,12.95,13.0,363832.0,12.0993,12.1645,12.0713,12.1179,363832.0
2019-03-01 09:35:00,13.0,13.1,12.98,13.08,192768.0,12.1179,12.2111,12.0993,12.1925,192768.0
2019-03-01 09:40:00,13.09,13.1,13.07,13.1,296776.0,12.2018,12.2111,12.1832,12.2111,296776.0
2019-03-01 09:45:00,13.09,13.1,13.07,13.09,188041.0,12.2018,12.2111,12.1832,12.2018,188041.0
2019-03-01 09:50:00,13.1,13.14,13.09,13.13,171623.0,12.2111,12.2484,12.2018,12.2391,171623.0
2019-03-01 09:55:00,13.13,13.15,13.1,13.11,170394.0,12.2391,12.2577,12.2111,12.2205,170394.0
2019-03-01 10:00:00,13.1,13.14,13.07,13.08,270146.0,12.2111,12.2484,12.1832,12.1925,270146.0
2019-03-01 10:05:00,13.08,13.1,13.06,13.08,114974.0,12.1925,12.2111,12.1739,12.1925,114974.0
2019-03-01 10:10:00,13.08,13.08,13.04,13.07,193251.0,12.1925,12.1925,12.1552,12.1832,193251.0
2019-03-01 10:15:00,13.06,13.07,13.03,13.03,389504.0,12.1739,12.1832,12.1459,12.1459,389504.0
2019-03-01 10:20:00,13.03,13.04,12.96,12.98,203726.0,12.1459,12.1552,12.0806,12.0993,203726.0
2019-03-01 10:25:00,12.97,13.01,12.96,13.0,238233.0,12.09,12.1272,12.0806,12.1179,238233.0
2019-03-01 10:30:00,13.0,13.02,12.98,13.0,286975.0,12.1179,12.1366,12.0993,12.1179,286975.0
2019-03-01 10:35:00,12.99,13.0,12.96,12.96,265075.0,12.1086,12.1179,12.0806,12.0806,265075.0
2019-03-01 10:40:00,12.96,12.99,12.95,12.99,94970.0,12.0806,12.1086,12.0713,12.1086,94970.0
2019-03-01 10:45:00,12.99,13.01,12.98,13.01,139616.0,12.1086,12.1272,12.0993,12.1272,139616.0
2019-03-01 10:50:00,13.0,13.01,12.95,12.99,161415.0,12.1179,12.1272,12.0713,12.1086,161415.0
2019-03-01 10:55:00,12.99,13.0,12.96,12.98,80766.0,12.1086,12.1179,12.0806,12.0993,80766.0
2019-03-01 11:00:00,12.99,12.99,12.97,12.98,119907.0,12.1086,12.1086,12.09,12.0993,119907.0
2019-03-01 11:05:00,12.98,12.98,12.92,12.93,136706.0,12.0993,12.0993,12.0434,12.0527,136706.0
2019-03-01 11:10:00,12.93,12.93,12.88,12.92,186201.0,12.0527,12.0527,12.0061,12.0434,186201.0
2019-03-01 11:15:00,12.92,12.95,12.91,12.95,147295.0,12.0434,12.0713,12.034,12.0713,147295.0
2019-03-01 11:20:00,12.95,12.95,12.92,12.95,141855.0,12.0713,12.0713,12.0434,12.0713,141855.0
2019-03-01 11:25:00,12.95,12.97,12.94,12.96,122292.0,12.0713,12.09,12.062,12.0806,122292.0
2019-03-01 11:30:00,12.97,12.98,12.94,12.94,190806.0,12.09,12.0993,12.062,12.062,190806.0
2019-03-01 11:35:00,12.95,12.97,12.94,12.96,95447.0,12.0713,12.09,12.062,12.0806,95447.0
2019-03-01 11:40:00,12.96,12.98,12.94,12.96,71723.0,12.0806,12.0993,12.062,12.0806,71723.0
2019-03-01 11:45:00,12.97,12.98,12.91,12.92,118231.0,12.09,12.0993,12.034,12.0434,118231.0
2019-03-01 11:50:00,12.92,12.93,12.86,12.88,149354.0,12.0434,12.0527,11.9874,12.0061,149354.0
2019-03-01 11:55:00,12.88,12.9,12.86,12.9,153089.0,12.0061,12.0247,11.9874,12.0247,153089.0
2019-03-01 12:00:00,12.9,12.9,12.88,12.88,81333.0,12.0247,12.0247,12.0061,12.0061,81333.0
2019-03-01 12:05:00,12.88,12.89,12.86,12.86,140505.0,12.0061,12.0154,11.9874,11.9874,140505.0
2019-03-01 12:10:00,12.87,12.87,12.85,12.87,175600.0,11.9967,11.9967,11.9781,11.9967,175600.0
2019-03-01 12:15:00,12.87,12.9,12.86,12.9,127977.0,11.9967,12.0247,11.9874,12.0247,127977.0
2019-03-01 12:20:00,12.9,12.93,12.9,12.93,49279.0,12.0247,12.0527,12.0247,12.0527,49279.0
2019-03-01 12:25:00,12.93,12.93,12.92,12.93,101147.0,12.0527,12.0527,12.0434,12.0527,101147.0
2019-03-01 12:30:00,12.93,12.93,12.91,12.93,91281.0,12.0527,12.0527,12.034,12.0527,91281.0
2019-03-01 12:35:00,12.93,12.93,12.89,12.91,155362.0,12.0527,12.0527,12.0154,12.034,155362.0
2019-03-01 12:40:00,12.91,12.91,12.89,12.91,72949.0,12.034,12.034,12.0154,12.034,72949.0
2019-03-01 12:45:00,12.91,12.91,12.88,12.88,116798.0,12.034,12.034,12.0061,12.0061,116798.0
2019-03-01 12:50:00,12.88,12.9,12.87,12.89,108898.0,12.0061,12.0247,11.9967,12.0154,108898.0
2019-03-01 12:55:00,12.89,12.91,12.87,12.89,104334.0,12.0154,12.034,11.9967,12.0154,104334.0
2019-03-01 13:00:00,12.9,12.92,12.89,12.91,34153.0,12.0247,12.0434,12.0154,12.034,34153.0
2019-03-01 13:05:00,12.91,12.92,12.89,12.9,55655.0,12.034,12.0434,12.0154,12.0247,55655.0
2019-03-01 13:10:00,12.89,12.91,12.88,12.9,114295.0,12.0154,12.034,12.0061,12.0247,114295.0
2019-03-01 13:15:00,12.91,12.91,12.88,12.88,102444.0,12.034,12.034,12.0061,12.0061,102444.0
2019-03-01 13:20:00,12.88,12.89,12.87,12.87,57874.0,12.0061,12.0154,11.9967,11.9967,57874.0
2019-03-01 13:25:00,12.88,12.88,12.84,12.84,124294.0,12.0061,12.0061,11.9688,11.9688,124294.0
2019-03-01 13:30:00,12.85,12.88,12.84,12.88,72961.0,11.9781,12.0061,11.9688,12.0061,72961.0
2019-03-01 13:35:00,12.88,12.88,12.87,12.88,96576.0,12.0061,12.0061,11.9967,12.0061,96576.0
2019-03-01 13:40:00,12.88,12.9,12.87,12.88,151619.0,12.0061,12.0247,11.9967,12.0061,151619.0
2019-03-01 13:45:00,12.88,12.9,12.88,12.9,186579.0,12.0061,12.0247,12.0061,12.0247,186579.0
2019-03-01 13:50:00,12.9,12.9,12.88,12.88,75633.0,12.0247,12.0247,12.0061,12.0061,75633.0
2019-03-01 13:55:00,12.88,12.89,12.87,12.87,79049.0,12.0061,12.0154,11.9967,11.9967,79049.0
2019-03-01 14:00:00,12.88,12.9,12.87,12.88,123706.0,12.0061,12.0247,11.9967,12.0061,123706.0
2019-03-01 14:05:00,12.88,12.89,12.87,12.88,151057.0,12.0061,12.0154,11.9967,12.0061,151057.0
2019-03-01 14:10:00,12.89,12.9,12.88,12.89,111936.0,12.0154,12.0247,12.0061,12.0154,111936.0
2019-03-01 14:15:00,12.89,12.9,12.88,12.9,46859.0,12.0154,12.0247,12.0061,12.0247,46859.0
2019-03-01 14:20:00,12.9,12.93,12.89,12.9,247701.0,12.0247,12.0527,12.0154,12.0247,247701.0
2019-03-01 14:25:00,12.9,12.92,12.89,12.92,98429.0,12.0247,12.0434,12.0154,12.0434,98429.0
2019-03-01 14:30:00,12.92,12.94,12.89,12.91,147794.0,12.0434,12.062,12.0154,12.034,147794.0
2019-03-01 14:35:00,12.91,12.91,12.88,12.9,174440.0,12.034,12.034,12.0061,12.0247,174440.0
2019-03-01 14:40:00,12.89,12.91,12.88,12.88,179477.0,12.0154,12.034,12.0061,12.0061,179477.0
2019-03-01 14:45:00,12.88,12.89,12.85,12.85,61955.0,12.0061,12.0154,11.9781,11.9781,61955.0
2019-03-01 14:50:00,12.85,12.88,12.85,12.88,249204.0,11.9781,12.0061,11.9781,12.0061,249204.0
2019-03-01 14:55:00,12.88,12.9,12.86,12.88,206051.0,12.0061,12.0247,11.9874,12.0061,206051.0
2019-03-01 15:00:00,12.87,12.89,12.85,12.87,97609.0,11.9967,12.0154,11.9781,11.9967,97609.0
2019-03-01 15:05:00,12.87,12.88,12.86,12.87,65288.0,11.9967,12.0061,11.9874,11.9967,65288.0
2019-03-01 15:10:00,12.88,12.88,12.85,12.86,65837.0,12.0061,12.0061,11.9781,11.9874,65837.0
2019-03-01 15:15:00,12.86,12.86,12.83,12.83,163051.0,11.9874,11.9874,11.9595,11.9595,163051.0
2019-03-01 15:20:00,12.83,12.84,12.82,12.83,62050.0,11.9595,11.9688,11.9501,11.9595,62050.0
2019-03-01 15:25:00,12.82,12.83,12.8,12.8,302424.0,11.9501,11.9595,11.9315,11.9315,302424.0
2019-03-01 15:30:00,12.81,12.81,12.79,12.81,317347.0,11.9408,11.9408,11.9222,11.9408,317347.0
2019-03-01 15:35:00,12.81,12.84,12.8,12.81,242755.0,11.9408,11.9688,11.9315,11.9408,242755.0
2019-03-01 15:40:00,12.82,12.84,12.8,12.84,386866.0,11.9501,11.9688,11.9315,11.9688,386866.0
2019-03-01 15:45:00,12.84,12.85,12.82,12.84,472206.0,11.9688,11.9781,11.9501,11.9688,472206.0
2019-03-01 15:50:00,12.84,12.86,12.83,12.85,406580.0,11.9688,11.9874,11.9595,11.9781,406580.0
2019-03-01 15:55:00,12.85,12.87,12.83,12.86,1379851.0,11.9781,11.9967,11.9595,11.9874,1379851.0
2019-03-04 09:30:00,12.87,12.9,12.82,12.88,341668.0,11.9967,12.0247,11.9501,12.0061,341668.0
2019-03-04 09:35:00,12.88,12.9,12.83,12.84,186820.0,12.0061,12.0247,11.9595,11.9688,186820.0
2019-03-04 09:40:00,12.85,12.88,12.8,12.81,216117.0,11.9781,12.0061,11.9315,11.9408,216117.0
2019-03-04 09:45:00,12.81,12.83,12.76,12.76,328154.0,11.9408,11.9595,11.8942,11.8942,328154.0
2019-03-04 09:50:00,12.76,12.77,12.67,12.71,490716.0,11.8942,11.9035,11.8103,11.8476,490716.0
2019-03-04 09:55:00,12.71,12.73,12.68,12.7,235199.0,11.8476,11.8662,11.8196,11.8383,235199.0
2019-03-04 10:00:00,12.7,12.73,12.67,12.69,204067.0,11.8383,11.8662,11.8103,11.829,204067.0
2019-03-04 10:05:00,12.69,12.72,12.65,12.7,582529.0,11.829,11.8569,11.7917,11.8383,582529.0
2019-03-04 10:10:00,12.7,12.77,12.69,12.75,309044.0,11.8383,11.9035,11.829,11.8849,309044.0
2019-03-04 10:15:00,12.75,12.82,12.74,12.79,266130.0,11.8849,11.9501,11.8756,11.9222,266130.0
2019-03-04 10:20:00,12.79,12.83,12.77,12.81,253064.0,11.9222,11.9595,11.9035,11.9408,253064.0
2019-03-04 10:25:00,12.81,12.83,12.79,12.81,159203.0,11.9408,11.9595,11.9222,11.9408,159203.0
2019-03-04 10:30:00,12.82,12.82,12.78,12.81,83000.0,11.9501,11.9501,11.9129,11.9408,83000.0
2019-03-04 10:35:00,12.81,12.83,12.8,12.81,83575.0,11.9408,11.9595,11.9315,11.9408,83575.0
2019-03-04 10:40:00,12.81,12.81,12.77,12.8,216696.0,11.9408,11.9408,11.9035,11.9315,216696.0
2019-03-04 10:45:00,12.8,12.85,12.79,12.84,74584.0,11.9315,11.9781,11.9222,11.9688,74584.0
2019-03-04 10:50:00,12.83,12.84,12.79,12.8,192186.0,11.9595,11.9688,11.9222,11.9315,192186.0
2019-03-04 10:55:00,12.8,12.81,12.76,12.76,156183.0,11.9315,11.9408,11.8942,11.8942,156183.0
2019-03-04 11:00:00,12.76,12.79,12.75,12.77,152314.0,11.8942,11.9222,11.8849,11.9035,152314.0
2019-03-04 11:05:00,12.76,12.78,12.72,12.72,174194.0,11.8942,11.9129,11.8569,11.8569,174194.0
2019-03-04 11:10:00,12.72,12.75,12.71,12.71,204000.0,11.8569,11.8849,11.8476,11.8476,204000.0
2019-03-04 11:15:00,12.72,12.77,12.69,12.76,232387.0,11.8569,11.9035,11.829,11.8942,232387.0
2019-03-04 11:20:00,12.76,12.77,12.72,12.73,249355.0,11.8942,11.9035,11.8569,11.8662,249355.0
2019-03-04 11:25:00,12.73,12.75,12.71,12.72,136007.0,11.8662,11.8849,11.8476,11.8569,136007.0
2019-03-04 11:30:00,12.72,12.75,12.7,12.72,149039.0,11.8569,11.8849,11.8383,11.8569,149039.0
2019-03-04 11:35:00,12.72,12.73,12.69,12.7,109361.0,11.8569,11.8662,11.829,11.8383,109361.0
2019-03-04 11:40:00,12.7,12.7,12.65,12.66,149980.0,11.8383,11.8383,11.7917,11.801,149980.0
2019-03-04 11:45:00,12.66,12.68,12.65,12.65,129131.0,11.801,11.8196,11.7917,11.7917,129131.0
2019-03-04 11:50:00,12.65,12.68,12.62,12.62,313629.0,11.7917,11.8196,11.7637,11.7637,313629.0
2019-03-04 11:55:00,12.62,12.62,12.58,12.59,170081.0,11.7637,11.7637,11.7264,11.7357,170081.0
2019-03-04 12:00:00,12.59,12.6,12.58,12.58,315391.0,11.7357,11.7451,11.7264,11.7264,315391.0
2019-03-04 12:05:00,12.58,12.59,12.55,12.57,180846.0,11.7264,11.7357,11.6985,11.7171,180846.0
2019-03-04 12:10:00,12.57,12.58,12.53,12.53,355468.0,11.7171,11.7264,11.6798,11.6798,355468.0
2019-03-04 12:15:00,12.53,12.54,12.49,12.51,365734.0,11.6798,11.6891,11.6425,11.6612,365734.0
2019-03-04 12:20:00,12.52,12.58,12.51,12.56,109133.0,11.6705,11.7264,11.6612,11.7078,109133.0
2019-03-04 12:25:00,12.57,12.61,12.53,12.6,165408.0,11.7171,11.7544,11.6798,11.7451,165408.0
2019-03-04 12:30:00,12.6,12.62,12.57,12.6,279169.0,11.7451,11.7637,11.7171,11.7451,279169.0
2019-03-04 12:35:00,12.59,12.6,12.56,12.58,132720.0,11.7357,11.7451,11.7078,11.7264,132720.0
2019-03-04 12:40:00,12.57,12.58,12.52,12.53,295327.0,11.7171,11.7264,11.6705,11.6798,295327.0
2019-03-04 12:45:00,12.53,12.55,12.52,12.53,82199.0,11.6798,11.6985,11.6705,11.6798,82199.0
2019-03-04 12:50:00,12.52,12.58,12.52,12.58,119442.0,11.6705,11.7264,11.6705,11.7264,119442.0
2019-03-04 12:55:00,12.57,12.59,12.55,12.56,235527.0,11.7171,11.7357,11.6985,11.7078,235527.0
2019-03-04 13:00:00,12.56,12.56,12.5,12.52,150750.0,11.7078,11.7078,11.6518,11.6705,150750.0
2019-03-04 13:05:00,12.51,12.54,12.51,12.52,135386.0,11.6612,11.6891,11.6612,11.6705,135386.0
2019-03-04 13:10:00,12.52,12.55,12.51,12.54,129449.0,11.6705,11.6985,11.6612,11.6891,129449.0
2019-03-04 13:15:00,12.54,12.56,12.52,12.54,116864.0,11.6891,11.7078,11.6705,11.6891,116864.0
2019-03-04 13:20:00,12.54,12.58,12.54,12.55,141241.0,11.6891,11.7264,11.6891,11.6985,141241.0
2019-03-04 13:25:00,12.55,12.61,12.54,12.59,203443.0,11.6985,11.7544,11.6891,11.7357,203443.0
2019-03-04 13:30:00,12.6,12.6,12.57,12.57,86778.0,11.7451,11.7451,11.7171,11.7171,86778.0
2019-03-04 13:35:00,12.57,12.58,12.54,12.56,222484.0,11.7171,11.7264,11.6891,11.7078,222484.0
2019-03-04 13:40:00,12.56,12.63,12.55,12.62,239742.0,11.7078,11.773,11.6985,11.7637,239742.0
2019-03-04 13:45:00,12.62,12.62,12.59,12.62,94396.0,11.7637,11.7637,11.7357,11.7637,94396.0
2019-03-04 13:50:00,12.62,12.66,12.61,12.66,129952.0,11.7637,11.801,11.7544,11.801,129952.0
2019-03-04 13:55:00,12.65,12.67,12.64,12.66,121795.0,11.7917,11.8103,11.7823,11.801,121795.0
2019-03-04 14:00:00,12.65,12.66,12.62,12.63,136190.0,11.7917,11.801,11.7637,11.773,136190.0
2019-03-04 14:05:00,12.63,12.64,12.61,12.61,103907.0,11.773,11.7823,11.7544,11.7544,103907.0
2019-03-04 14:10:00,12.61,12.64,12.6,12.63,104612.0,11.7544,11.7823,11.7451,11.773,104612.0
2019-03-04 14:15:00,12.63,12.67,12.63,12.67,86912.0,11.773,11.8103,11.773,11.8103,86912.0
2019-03-04 14:20:00,12.67,12.68,12.64,12.67,114243.0,11.8103,11.8196,11.7823,11.8103,114243.0
2019-03-04 14:25:00,12.67,12.7,12.66,12.67,158087.0,11.8103,11.8383,11.801,11.8103,158087.0
2019-03-04 14:30:00,12.68,12.69,12.66,12.67,93202.0,11.8196,11.829,11.801,11.8103,93202.0
2019-03-04 14:35:00,12.67,12.68,12.64,12.66,212759.0,11.8103,11.8196,11.7823,11.801,212759.0
2019-03-04 14:40:00,12.65,12.67,12.65,12.66,82791.0,11.7917,11.8103,11.7917,11.801,82791.0
2019-03-04 14:45:00,12.67,12.67,12.64,12.65,76491.0,11.8103,11.8103,11.7823,11.7917,76491.0
2019-03-04 14:50:00,12.65,12.69,12.64,12.68,179072.0,11.7917,11.829,11.7823,11.8196,179072.0
2019-03-04 14:55:00,12.67,12.68,12.66,12.66,82983.0,11.8103,11.8196,11.801,11.801,82983.0
2019-03-04 15:00:00,12.67,12.67,12.64,12.66,135282.0,11.8103,11.8103,11.7823,11.801,135282.0
2019-03-04 15:05:00,12.66,12.67,12.65,12.66,92782.0,11.801,11.8103,11.7917,11.801,92782.0
2019-03-04 15:10:00,12.66,12.69,12.65,12.69,132777.0,11.801,11.829,11.7917,11.829,132777.0
2019-03-04 15:15:00,12.69,12.7,12.68,12.7,82913.0,11.829,11.8383,11.8196,11.8383,82913.0
2019-03-04 15:20:00,12.69,12.72,12.68,12.7,166260.0,11.829,11.8569,11.8196,11.8383,166260.0
2019-03-04 15:25:00,12.7,12.72,12.69,12.71,212960.0,11.8383,11.8569,11.829,11.8476,212960.0
2019-03-04 15:30:00,12.71,12.79,12.7,12.76,540109.0,11.8476,11.9222,11.8383,11.8942,540109.0
2019-03-04 15:35:00,12.76,12.78,12.75,12.76,265753.0,11.8942,11.9129,11.8849,11.8942,265753.0
2019-03-04 15:40:00,12.76,12.79,12.75,12.78,308508.0,11.8942,11.9222,11.8849,11.9129,308508.0
2019-03-04 15:45:00,12.78,12.8,12.77,12.78,375812.0,11.9129,11.9315,11.9035,11.9129,375812.0
2019-03-04 15:50:00,12.78,12.78,12.76,12.78,674202.0,11.9129,11.9129,11.8942,11.9129,674202.0
2019-03-04 15:55:00,12.78,12.78,12.74,12.77,1156947.0,11.9129,11.9129,11.8756,11.9035,1156947.0
2019-03-05 09:30:00,12.87,12.9,12.79,12.81,396605.0,11.9967,12.0247,11.9222,11.9408,396605.0
2019-03-05 09:35:00,12.81,12.85,12.78,12.84,210769.0,11.9408,11.9781,11.9129,11.9688,210769.0
2019-03-05 09:40:00,12.85,12.86,12.7,12.71,289483.0,11.9781,11.9874,11.8383,11.8476,289483.0
2019-03-05 09:45:00,12.71,12.74,12.64,12.66,715466.0,11.8476,11.8756,11.7823,11.801,715466.0
2019-03-05 09:50:00,12.66,12.68,12.59,12.62,525814.0,11.801,11.8196,11.7357,11.7637,525814.0
2019-03-05 09:55:00,12.62,12.66,12.61,12.65,247395.0,11.7637,11.801,11.7544,11.7917,247395.0
2019-03-05 10:00:00,12.65,12.73,12.64,12.69,392220.0,11.7917,11.8662,11.7823,11.829,392220.0
2019-03-05 10:05:00,12.69,12.74,12.68,12.73,297089.0,11.829,11.8756,11.8196,11.8662,297089.0
2019-03-05 10:10:00,12.74,12.76,12.71,12.75,246472.0,11.8756,11.8942,11.8476,11.8849,246472.0
2019-03-05 10:15:00,12.75,12.75,12.64,12.66,344114.0,11.8849,11.8849,11.7823,11.801,344114.0
2019-03-05 10:20:00,12.66,12.71,12.65,12.71,351202.0,11.801,11.8476,11.7917,11.8476,351202.0
2019-03-05 10:25:00,12.71,12.72,12.68,12.7,477818.0,11.8476,11.8569,11.8196,11.8383,477818.0
2019-03-05 10:30:00,12.7,12.76,12.69,12.74,185618.0,11.8383,11.8942,11.829,11.8756,185618.0
2019-03-05 10:35:00,12.74,12.76,12.71,12.76,233929.0,11.8756,11.8942,11.8476,11.8942,233929.0
2019-03-05 10:40:00,12.75,12.76,12.73,12.74,122561.0,11.8849,11.8942,11.8662,11.8756,122561.0
2019-03-05 10:45:00,12.75,12.76,12.72,12.73,245209.0,11.8849,11.8942,11.8569,11.8662,245209.0
2019-03-05 10:50:00,12.73,12.73,12.7,12.71,383687.0,11.8662,11.8662,11.8383,11.8476,383687.0
2019-03-05 10:55:00,12.71,12.75,12.71,12.75,211209.0,11.8476,11.8849,11.8476,11.8849,211209.0
2019-03-05 11:00:00,12.75,12.8,12.74,12.77,201661.0,11.8849,11.9315,11.8756,11.9035,201661.0
2019-03-05 11:05:00,12.76,12.78,12.75,12.78,134665.0,11.8942,11.9129,11.8849,11.9129,134665.0
2019-03-05 11:10:00,12.78,12.82,12.77,12.82,216833.0,11.9129,11.9501,11.9035,11.9501,216833.0
2019-03-05 11:15:00,12.81,12.84,12.81,12.84,132605.0,11.9408,11.9688,11.9408,11.9688,132605.0
2019-03-05 11:20:00,12.84,12.84,12.79,12.82,100487.0,11.9688,11.9688,11.9222,11.9501,100487.0
2019-03-05 11:25:00,12.82,12.83,12.78,12.79,110301.0,11.9501,11.9595,11.9129,11.9222,110301.0
2019-03-05 11:30:00,12.79,12.8,12.77,12.77,165888.0,11.9222,11.9315,11.9035,11.9035,165888.0
2019-03-05 11:35:00,12.78,12.83,12.77,12.83,211789.0,11.9129,11.9595,11.9035,11.9595,211789.0
2019-03-05 11:40:00,12.83,12.85,12.81,12.83,161125.0,11.9595,11.9781,11.9408,11.9595,161125.0
2019-03-05 11:45:00,12.83,12.83,12.79,12.79,173203.0,11.9595,11.9595,11.9222,11.9222,173203.0
2019-03-05 11:50:00,12.79,12.8,12.74,12.74,217237.0,11.9222,11.9315,11.8756,11.8756,217237.0
2019-03-05 11:55:00,12.74,12.81,12.74,12.81,213007.0,11.8756,11.9408,11.8756,11.9408,213007.0
2019-03-05 12:00:00,12.81,12.83,12.79,12.83,73852.0,11.9408,11.9595,11.9222,11.9595,73852.0
2019-03-05 12:05:00,12.83,12.84,12.82,12.83,132237.0,11.9595,11.9688,11.9501,11.9595,132237.0
2019-03-05 12:10:00,12.83,12.83,12.81,12.82,63654.0,11.9595,11.9595,11.9408,11.9501,63654.0
2019-03-05 12:15:00,12.81,12.82,12.79,12.81,101140.0,11.9408,11.9501,11.9222,11.9408,101140.0
2019-03-05 12:20:00,12.81,12.82,12.8,12.81,60022.0,11.9408,11.9501,11.9315,11.9408,60022.0
2019-03-05 12:25:00,12.8,12.82,12.79,12.79,66956.0,11.9315,11.9501,11.9222,11.9222,66956.0
2019-03-05 12:30:00,12.79,12.8,12.79,12.79,35140.0,11.9222,11.9315,11.9222,11.9222,35140.0
2019-03-05 12:35:00,12.79,12.8,12.76,12.78,145883.0,11.9222,11.9315,11.8942,11.9129,145883.0
2019-03-05 12:40:00,12.78,12.79,12.77,12.79,52041.0,11.9129,11.9222,11.9035,11.9222,52041.0
2019-03-05 12:45:00,12.79,12.79,12.77,12.78,203240.0,11.9222,11.9222,11.9035,11.9129,203240.0
2019-03-05 12:50:00,12.77,12.83,12.76,12.8,334907.0,11.9035,11.9595,11.8942,11.9315,334907.0
2019-03-05 12:55:00,12.8,12.83,12.79,12.82,174411.0,11.9315,11.9595,11.9222,11.9501,174411.0
2019-03-05 13:00:00,12.83,12.83,12.8,12.81,91297.0,11.9595,11.9595,11.9315,11.9408,91297.0
2019-03-05 13:05:00,12.81,12.82,12.8,12.82,50460.0,11.9408,11.9501,11.9315,11.9501,50460.0
2019-03-05 13:10:00,12.82,12.85,12.81,12.85,228660.0,11.9501,11.9781,11.9408,11.9781,228660.0
2019-03-05 13:15:00,12.85,12.85,12.83,12.85,138064.0,11.9781,11.9781,11.9595,11.9781,138064.0
2019-03-05 13:20:00,12.84,12.85,12.8,12.8,64026.0,11.9688,11.9781,11.9315,11.9315,64026.0
2019-03-05 13:25:00,12.8,12.81,12.78,12.79,123021.0,11.9315,11.9408,11.9129,11.9222,123021.0
2019-03-05 13:30:00,12.78,12.81,12.78,12.79,174941.0,11.9129,11.9408,11.9129,11.9222,174941.0
2019-03-05 13:35:00,12.78,12.8,12.77,12.77,59094.0,11.9129,11.9315,11.9035,11.9035,59094.0
2019-03-05 13:40:00,12.77,12.8,12.77,12.79,144707.0,11.9035,11.9315,11.9035,11.9222,144707.0
2019-03-05 13:45:00,12.79,12.79,12.77,12.78,86563.0,11.9222,11.9222,11.9035,11.9129,86563.0
2019-03-05 13:50:00,12.78,12.79,12.77,12.78,41093.0,11.9129,11.9222,11.9035,11.9129,41093.0
2019-03-05 13:55:00,12.78,12.78,12.76,12.78,79041.0,11.9129,11.9129,11.8942,11.9129,79041.0
2019-03-05 14:00:00,12.78,12.8,12.77,12.79,152575.0,11.9129,11.9315,11.9035,11.9222,152575.0
2019-03-05 14:05:00,12.79,12.81,12.79,12.81,48625.0,11.9222,11.9408,11.9222,11.9408,48625.0
2019-03-05 14:10:00,12.8,12.83,12.8,12.83,119624.0,11.9315,11.9595,11.9315,11.9595,119624.0
2019-03-05 14:15:00,12.83,12.83,12.82,12.82,22328.0,11.9595,11.9595,11.9501,11.9501,22328.0
2019-03-05 14:20:00,12.83,12.83,12.8,12.81,116793.0,11.9595,11.9595,11.9315,11.9408,116793.0
2019-03-05 14:25:00,12.81,12.82,12.8,12.8,67848.0,11.9408,11.9501,11.9315,11.9315,67848.0
2019-03-05 14:30:00,12.81,12.82,12.8,12.81,85728.0,11.9408,11.9501,11.9315,11.9408,85728.0
2019-03-05 14:35:00,12.82,12.82,12.78,12.79,115385.0,11.9501,11.9501,11.9129,11.9222,115385.0
2019-03-05 14:40:00,12.79,12.82,12.79,12.82,110140.0,11.9222,11.9501,11.9222,11.9501,110140.0
2019-03-05 14:45:00,12.82,12.83,12.81,12.83,51840.0,11.9501,11.9595,11.9408,11.9595,51840.0
2019-03-05 14:50:00,12.83,12.83,12.81,12.83,97750.0,11.9595,11.9595,11.9408,11.9595,97750.0
2019-03-05 14:55:00,12.83,12.83,12.81,12.81,61434.0,11.9595,11.9595,11.9408,11.9408,61434.0
2019-03-05 15:00:00,12.81,12.83,12.79,12.82,146152.0,11.9408,11.9595,11.9222,11.9501,146152.0
2019-03-05 15:05:00,12.82,12.82,12.8,12.81,76399.0,11.9501,11.9501,11.9315,11.9408,76399.0
2019-03-05 15:10:00,12.81,12.82,12.8,12.82,82270.0,11.9408,11.9501,11.9315,11.9501,82270.0
2019-03-05 15:15:00,12.81,12.83,12.81,12.82,81927.0,11.9408,11.9595,11.9408,11.9501,81927.0
2019-03-05 15:20:00,12.82,12.83,12.81,12.83,68505.0,11.9501,11.9595,11.9408,11.9595,68505.0
2019-03-05 15:25:00,12.82,12.83,12.8,12.83,197763.0,11.9501,11.9595,11.9315,11.9595,197763.0
2019-03-05 15:30:00,12.83,12.85,12.82,12.84,191915.0,11.9595,11.9781,11.9501,11.9688,191915.0
2019-03-05 15:35:00,12.84,12.88,12.83,12.88,361911.0,11.9688,12.0061,11.9595,12.0061,361911.0
2019-03-05 15:40:00,12.88,12.89,12.87,12.89,262571.0,12.0061,12.0154,11.9967,12.0154,262571.0
2019-03-05 15:45:00,12.88,12.9,12.88,12.9,287548.0,12.0061,12.0247,12.0061,12.0247,287548.0
2019-03-05 15:50:00,12.89,12.9,12.86,12.88,465416.0,12.0154,12.0247,11.9874,12.0061,465416.0
2019-03-05 15:55:00,12.87,12.88,12.84,12.84,1038160.0,11.9967,12.0061,11.9688,11.9688,1038160.0
2019-03-06 09:30:00,12.88,12.91,12.77,12.83,501771.0,12.0061,12.034,11.9035,11.9595,501771.0
2019-03-06 09:35:00,12.83,12.87,12.8,12.85,251749.0,11.9595,11.9967,11.9315,11.9781,251749.0
2019-03-06 09:40:00,12.84,12.86,12.8,12.81,128027.0,11.9688,11.9874,11.9315,11.9408,128027.0
2019-03-06 09:45:00,12.81,12.81,12.73,12.78,474412.0,11.9408,11.9408,11.8662,11.9129,474412.0
2019-03-06 09:50:00,12.79,12.8,12.74,12.76,258138.0,11.9222,11.9315,11.8756,11.8942,258138.0
2019-03-06 09:55:00,12.76,12.8,12.75,12.76,120693.0,11.8942,11.9315,11.8849,11.8942,120693.0
2019-03-06 10:00:00,12.75,12.76,12.69,12.71,195586.0,11.8849,11.8942,11.829,11.8476,195586.0
2019-03-06 10:05:00,12.71,12.82,12.7,12.82,302429.0,11.8476,11.9501,11.8383,11.9501,302429.0
2019-03-06 10:10:00,12.82,12.84,12.77,12.8,277157.0,11.9501,11.9688,11.9035,11.9315,277157.0
2019-03-06 10:15:00,12.8,12.81,12.76,12.77,91320.0,11.9315,11.9408,11.8942,11.9035,91320.0
2019-03-06 10:20:00,12.78,12.79,12.75,12.76,137728.0,11.9129,11.9222,11.8849,11.8942,137728.0
2019-03-06 10:25:00,12.76,12.78,12.73,12.73,192273.0,11.8942,11.9129,11.8662,11.8662,192273.0
2019-03-06 10:30:00,12.73,12.75,12.67,12.68,233415.0,11.8662,11.8849,11.8103,11.8196,233415.0
2019-03-06 10:35:00,12.68,12.74,12.68,12.74,165537.0,11.8196,11.8756,11.8196,11.8756,165537.0
2019-03-06 10:40:00,12.73,12.77,12.72,12.74,110630.0,11.8662,11.9035,11.8569,11.8756,110630.0
2019-03-06 10:45:00,12.74,12.75,12.72,12.74,103889.0,11.8756,11.8849,11.8569,11.8756,103889.0
2019-03-06 10:50:00,12.74,12.75,12.73,12.75,66632.0,11.8756,11.8849,11.8662,11.8849,66632.0
2019-03-06 10:55:00,12.75,12.78,12.75,12.78,160507.0,11.8849,11.9129,11.8849,11.9129,160507.0
2019-03-06 11:00:00,12.78,12.79,12.74,12.75,604618.0,11.9129,11.9222,11.8756,11.8849,604618.0
2019-03-06 11:05:00,12.76,12.82,12.75,12.79,77192.0,11.8942,11.9501,11.8849,11.9222,77192.0
2019-03-06 11:10:00,12.79,12.83,12.79,12.83,103088.0,11.9222,11.9595,11.9222,11.9595,103088.0
2019-03-06 11:15:00,12.83,12.83,12.75,12.76,198236.0,11.9595,11.9595,11.8849,11.8942,198236.0
2019-03-06 11:20:00,12.76,12.77,12.72,12.73,89327.0,11.8942,11.9035,11.8569,11.8662,89327.0
2019-03-06 11:25:00,12.73,12.79,12.72,12.76,94841.0,11.8662,11.9222,11.8569,11.8942,94841.0
2019-03-06 11:30:00,12.76,12.79,12.75,12.78,41842.0,11.8942,11.9222,11.8849,11.9129,41842.0
2019-03-06 11:35:00,12.79,12.8,12.77,12.78,50865.0,11.9222,11.9315,11.9035,11.9129,50865.0
2019-03-06 11:40:00,12.77,12.78,12.75,12.75,47504.0,11.9035,11.9129,11.8849,11.8849,47504.0
2019-03-06 11:45:00,12.75,12.77,12.72,12.72,47237.0,11.8849,11.9035,11.8569,11.8569,47237.0
2019-03-06 11:50:00,12.72,12.72,12.68,12.69,89389.0,11.8569,11.8569,11.8196,11.829,89389.0
2019-03-06 11:55:00,12.7,12.73,12.69,12.72,40350.0,11.8383,11.8662,11.829,11.8569,40350.0
2019-03-06 12:00:00,12.71,12.75,12.71,12.73,37436.0,11.8476,11.8849,11.8476,11.8662,37436.0
2019-03-06 12:05:00,12.73,12.76,12.73,12.76,63731.0,11.8662,11.8942,11.8662,11.8942,63731.0
2019-03-06 12:10:00,12.76,12.77,12.74,12.75,92369.0,11.8942,11.9035,11.8756,11.8849,92369.0
2019-03-06 12:15:00,12.76,12.76,12.72,12.72,41431.0,11.8942,11.8942,11.8569,11.8569,41431.0
2019-03-06 12:20:00,12.73,12.75,12.72,12.72,87731.0,11.8662,11.8849,11.8569,11.8569,87731.0
2019-03-06 12:25:00,12.72,12.75,12.72,12.72,65135.0,11.8569,11.8849,11.8569,11.8569,65135.0
2019-03-06 12:30:00,12.72,12.73,12.69,12.71,317719.0,11.8569,11.8662,11.829,11.8476,317719.0
2019-03-06 12:35:00,12.71,12.72,12.68,12.69,253450.0,11.8476,11.8569,11.8196,11.829,253450.0
2019-03-06 12:40:00,12.69,12.7,12.66,12.67,52563.0,11.829,11.8383,11.801,11.8103,52563.0
2019-03-06 12:45:00,12.68,12.68,12.65,12.66,75509.0,11.8196,11.8196,11.7917,11.801,75509.0
2019-03-06 12:50:00,12.66,12.68,12.65,12.65,74461.0,11.801,11.8196,11.7917,11.7917,74461.0
2019-03-06 12:55:00,12.66,12.67,12.65,12.66,69367.0,11.801,11.8103,11.7917,11.801,69367.0
2019-03-06 13:00:00,12.66,12.67,12.65,12.66,87256.0,11.801,11.8103,11.7917,11.801,87256.0
2019-03-06 13:05:00,12.65,12.66,12.62,12.64,102007.0,11.7917,11.801,11.7637,11.7823,102007.0
2019-03-06 13:10:00,12.63,12.65,12.63,12.63,108858.0,11.773,11.7917,11.773,11.773,108858.0
2019-03-06 13:15:00,12.63,12.64,12.6,12.61,162333.0,11.773,11.7823,11.7451,11.7544,162333.0
2019-03-06 13:20:00,12.61,12.62,12.58,12.58,140755.0,11.7544,11.7637,11.7264,11.7264,140755.0
2019-03-06 13:25:00,12.58,12.59,12.56,12.56,121613.0,11.7264,11.7357,11.7078,11.7078,121613.0
2019-03-06 13:30:00,12.57,12.58,12.56,12.57,152688.0,11.7171,11.7264,11.7078,11.7171,152688.0
2019-03-06 13:35:00,12.58,12.59,12.56,12.58,172756.0,11.7264,11.7357,11.7078,11.7264,172756.0
2019-03-06 13:40:00,12.59,12.59,12.55,12.57,122279.0,11.7357,11.7357,11.6985,11.7171,122279.0
2019-03-06 13:45:00,12.56,12.57,12.55,12.56,59956.0,11.7078,11.7171,11.6985,11.7078,59956.0
2019-03-06 13:50:00,12.56,12.58,12.55,12.58,96277.0,11.7078,11.7264,11.6985,11.7264,96277.0
2019-03-06 13:55:00,12.57,12.59,12.55,12.55,112455.0,11.7171,11.7357,11.6985,11.6985,112455.0
2019-03-06 14:00:00,12.55,12.57,12.55,12.55,113056.0,11.6985,11.7171,11.6985,11.6985,113056.0
2019-03-06 14:05:00,12.55,12.56,12.53,12.53,50180.0,11.6985,11.7078,11.6798,11.6798,50180.0
2019-03-06 14:10:00,12.53,12.57,12.53,12.55,164436.0,11.6798,11.7171,11.6798,11.6985,164436.0
2019-03-06 14:15:00,12.55,12.56,12.54,12.54,65156.0,11.6985,11.7078,11.6891,11.6891,65156.0
2019-03-06 14:20:00,12.54,12.57,12.54,12.57,180786.0,11.6891,11.7171,11.6891,11.7171,180786.0
2019-03-06 14:25:00,12.56,12.57,12.55,12.55,66453.0,11.7078,11.7171,11.6985,11.6985,66453.0
2019-03-06 14:30:00,12.55,12.56,12.52,12.52,166936.0,11.6985,11.7078,11.6705,11.6705,166936.0
2019-03-06 14:35:00,12.53,12.55,12.52,12.53,115348.0,11.6798,11.6985,11.6705,11.6798,115348.0
2019-03-06 14:40:00,12.53,12.54,12.52,12.53,55382.0,11.6798,11.6891,11.6705,11.6798,55382.0
2019-03-06 14:45:00,12.52,12.54,12.51,12.54,101803.0,11.6705,11.6891,11.6612,11.6891,101803.0
2019-03-06 14:50:00,12.54,12.55,12.52,12.54,174451.0,11.6891,11.6985,11.6705,11.6891,174451.0
2019-03-06 14:55:00,12.54,12.55,12.51,12.52,134160.0,11.6891,11.6985,11.6612,11.6705,134160.0
2019-03-06 15:00:00,12.52,12.54,12.51,12.52,98709.0,11.6705,11.6891,11.6612,11.6705,98709.0
2019-03-06 15:05:00,12.51,12.53,12.5,12.52,129006.0,11.6612,11.6798,11.6518,11.6705,129006.0
2019-03-06 15:10:00,12.52,12.53,12.51,12.52,66848.0,11.6705,11.6798,11.6612,11.6705,66848.0
2019-03-06 15:15:00,12.52,12.54,12.51,12.54,102997.0,11.6705,11.6891,11.6612,11.6891,102997.0
2019-03-06 15:20:00,12.53,12.54,12.52,12.53,57747.0,11.6798,11.6891,11.6705,11.6798,57747.0
2019-03-06 15:25:00,12.53,12.54,12.51,12.54,167410.0,11.6798,11.6891,11.6612,11.6891,167410.0
2019-03-06 15:30:00,12.54,12.55,12.53,12.53,172860.0,11.6891,11.6985,11.6798,11.6798,172860.0
2019-03-06 15:35:00,12.54,12.55,12.53,12.54,204096.0,11.6891,11.6985,11.6798,11.6891,204096.0
2019-03-06 15:40:00,12.54,12.56,12.53,12.55,322035.0,11.6891,11.7078,11.6798,11.6985,322035.0
2019-03-06 15:45:00,12.55,12.56,12.53,12.54,274460.0,11.6985,11.7078,11.6798,11.6891,274460.0
2019-03-06 15:50:00,12.55,12.57,12.53,12.54,474047.0,11.6985,11.7171,11.6798,11.6891,474047.0
2019-03-06 15:55:00,12.53,12.55,12.52,12.54,609493.0,11.6798,11.6985,11.6705,11.6891,609493.0
2019-03-07 09:30:00,12.5,12.53,12.41,12.46,585926.0,11.6518,11.6798,11.568,11.6146,585926.0
2019-03-07 09:35:00,12.47,12.47,12.28,12.32,423658.0,11.6239,11.6239,11.4468,11.4841,423658.0
2019-03-07 09:40:00,12.33,12.33,12.2,12.21,517887.0,11.4934,11.4934,11.3722,11.3815,517887.0
2019-03-07 09:45:00,12.21,12.22,12.17,12.19,272847.0,11.3815,11.3908,11.3442,11.3629,272847.0
2019-03-07 09:50:00,12.18,12.2,12.13,12.15,203998.0,11.3536,11.3722,11.307,11.3256,203998.0
2019-03-07 09:55:00,12.14,12.2,12.14,12.19,192427.0,11.3163,11.3722,11.3163,11.3629,192427.0
2019-03-07 10:00:00,12.19,12.26,12.16,12.25,141250.0,11.3629,11.4281,11.3349,11.4188,141250.0
2019-03-07 10:05:00,12.24,12.31,12.24,12.29,272097.0,11.4095,11.4747,11.4095,11.4561,272097.0
2019-03-07 10:10:00,12.3,12.32,12.26,12.27,116507.0,11.4654,11.4841,11.4281,11.4375,116507.0
2019-03-07 10:15:00,12.27,12.27,12.21,12.22,159790.0,11.4375,11.4375,11.3815,11.3908,159790.0
2019-03-07 10:20:00,12.23,12.23,12.2,12.2,159023.0,11.4002,11.4002,11.3722,11.3722,159023.0
2019-03-07 10:25:00,12.2,12.24,12.2,12.23,181140.0,11.3722,11.4095,11.3722,11.4002,181140.0
2019-03-07 10:30:00,12.22,12.25,12.21,12.25,177989.0,11.3908,11.4188,11.3815,11.4188,177989.0
2019-03-07 10:35:00,12.25,12.26,12.22,12.23,235505.0,11.4188,11.4281,11.3908,11.4002,235505.0
2019-03-07 10:40:00,12.23,12.24,12.21,12.23,138603.0,11.4002,11.4095,11.3815,11.4002,138603.0
2019-03-07 10:45:00,12.22,12.3,12.22,12.29,75980.0,11.3908,11.4654,11.3908,11.4561,75980.0
2019-03-07 10:50:00,12.29,12.3,12.26,12.29,72057.0,11.4561,11.4654,11.4281,11.4561,72057.0
2019-03-07 10:55:00,12.29,12.31,12.26,12.27,182569.0,11.4561,11.4747,11.4281,11.4375,182569.0
2019-03-07 11:00:00,12.26,12.27,12.23,12.24,72595.0,11.4281,11.4375,11.4002,11.4095,72595.0
2019-03-07 11:05:00,12.24,12.25,12.22,12.24,57523.0,11.4095,11.4188,11.3908,11.4095,57523.0
2019-03-07 11:10:00,12.24,12.25,12.22,12.25,47053.0,11.4095,11.4188,11.3908,11.4188,47053.0
2019-03-07 11:15:00,12.25,12.26,12.2,12.23,111081.0,11.4188,11.4281,11.3722,11.4002,111081.0
2019-03-07 11:20:00,12.22,12.24,12.22,12.24,37878.0,11.3908,11.4095,11.3908,11.4095,37878.0
2019-03-07 11:25:00,12.24,12.3,12.24,12.28,174547.0,11.4095,11.4654,11.4095,11.4468,174547.0
2019-03-07 11:30:00,12.29,12.37,12.28,12.36,205174.0,11.4561,11.5307,11.4468,11.5213,205174.0
2019-03-07 11:35:00,12.36,12.4,12.35,12.38,143780.0,11.5213,11.5586,11.512,11.54,143780.0
2019-03-07 11:40:00,12.38,12.39,12.37,12.38,70973.0,11.54,11.5493,11.5307,11.54,70973.0
2019-03-07 11:45:00,12.38,12.39,12.33,12.34,93521.0,11.54,11.5493,11.4934,11.5027,93521.0
2019-03-07 11:50:00,12.34,12.34,12.31,12.33,222979.0,11.5027,11.5027,11.4747,11.4934,222979.0
2019-03-07 11:55:00,12.33,12.37,12.32,12.35,175054.0,11.4934,11.5307,11.4841,11.512,175054.0
2019-03-07 12:00:00,12.34,12.36,12.33,12.36,66254.0,11.5027,11.5213,11.4934,11.5213,66254.0
2019-03-07 12:05:00,12.36,12.39,12.35,12.38,35807.0,11.5213,11.5493,11.512,11.54,35807.0
2019-03-07 12:10:00,12.38,12.4,12.37,12.38,62036.0,11.54,11.5586,11.5307,11.54,62036.0
2019-03-07 12:15:00,12.38,12.4,12.37,12.38,62076.0,11.54,11.5586,11.5307,11.54,62076.0
2019-03-07 12:20:00,12.39,12.4,12.37,12.39,72745.0,11.5493,11.5586,11.5307,11.5493,72745.0
2019-03-07 12:25:00,12.39,12.41,12.38,12.4,51319.0,11.5493,11.568,11.54,11.5586,51319.0
2019-03-07 12:30:00,12.4,12.44,12.38,12.43,101004.0,11.5586,11.5959,11.54,11.5866,101004.0
2019-03-07 12:35:00,12.42,12.42,12.41,12.41,95910.0,11.5773,11.5773,11.568,11.568,95910.0
2019-03-07 12:40:00,12.41,12.42,12.41,12.41,31598.0,11.568,11.5773,11.568,11.568,31598.0
2019-03-07 12:45:00,12.42,12.42,12.39,12.41,65729.0,11.5773,11.5773,11.5493,11.568,65729.0
2019-03-07 12:50:00,12.41,12.44,12.4,12.44,49944.0,11.568,11.5959,11.5586,11.5959,49944.0
2019-03-07 12:55:00,12.44,12.45,12.42,12.44,102608.0,11.5959,11.6052,11.5773,11.5959,102608.0
2019-03-07 13:00:00,12.43,12.44,12.41,12.42,80527.0,11.5866,11.5959,11.568,11.5773,80527.0
2019-03-07 13:05:00,12.42,12.43,12.41,12.42,55553.0,11.5773,11.5866,11.568,11.5773,55553.0
2019-03-07 13:10:00,12.42,12.43,12.41,12.42,74755.0,11.5773,11.5866,11.568,11.5773,74755.0
2019-03-07 13:15:00,12.43,12.44,12.4,12.43,50418.0,11.5866,11.5959,11.5586,11.5866,50418.0
2019-03-07 13:20:00,12.42,12.44,12.42,12.44,23325.0,11.5773,11.5959,11.5773,11.5959,23325.0
2019-03-07 13:25:00,12.44,12.45,12.43,12.44,53827.0,11.5959,11.6052,11.5866,11.5959,53827.0
2019-03-07 13:30:00,12.43,12.44,12.39,12.41,99719.0,11.5866,11.5959,11.5493,11.568,99719.0
2019-03-07 13:35:00,12.41,12.41,12.39,12.41,25418.0,11.568,11.568,11.5493,11.568,25418.0
2019-03-07 13:40:00,12.41,12.42,12.4,12.42,43100.0,11.568,11.5773,11.5586,11.5773,43100.0
2019-03-07 13:45:00,12.42,12.42,12.4,12.41,53142.0,11.5773,11.5773,11.5586,11.568,53142.0
2019-03-07 13:50:00,12.42,12.43,12.38,12.4,79298.0,11.5773,11.5866,11.54,11.5586,79298.0
2019-03-07 13:55:00,12.4,12.41,12.39,12.4,47338.0,11.5586,11.568,11.5493,11.5586,47338.0
2019-03-07 14:00:00,12.41,12.42,12.38,12.38,81879.0,11.568,11.5773,11.54,11.54,81879.0
2019-03-07 14:05:00,12.38,12.4,12.35,12.4,96932.0,11.54,11.5586,11.512,11.5586,96932.0
2019-03-07 14:10:00,12.4,12.4,12.37,12.38,58704.0,11.5586,11.5586,11.5307,11.54,58704.0
2019-03-07 14:15:00,12.38,12.39,12.37,12.38,86876.0,11.54,11.5493,11.5307,11.54,86876.0
2019-03-07 14:20:00,12.38,12.39,12.37,12.38,89160.0,11.54,11.5493,11.5307,11.54,89160.0
2019-03-07 14:25:00,12.38,12.4,12.38,12.39,34420.0,11.54,11.5586,11.54,11.5493,34420.0
2019-03-07 14:30:00,12.4,12.41,12.36,12.36,112813.0,11.5586,11.568,11.5213,11.5213,112813.0
2019-03-07 14:35:00,12.36,12.38,12.35,12.36,80917.0,11.5213,11.54,11.512,11.5213,80917.0
2019-03-07 14:40:00,12.36,12.37,12.33,12.36,469367.0,11.5213,11.5307,11.4934,11.5213,469367.0
2019-03-07 14:45:00,12.36,12.36,12.31,12.33,87921.0,11.5213,11.5213,11.4747,11.4934,87921.0
2019-03-07 14:50:00,12.33,12.34,12.3,12.3,130066.0,11.4934,11.5027,11.4654,11.4654,130066.0
2019-03-07 14:55:00,12.31,12.33,12.3,12.32,124396.0,11.4747,11.4934,11.4654,11.4841,124396.0
2019-03-07 15:00:00,12.32,12.34,12.29,12.31,132886.0,11.4841,11.5027,11.4561,11.4747,132886.0
2019-03-07 15:05:00,12.31,12.32,12.29,12.32,181208.0,11.4747,11.4841,11.4561,11.4841,181208.0
2019-03-07 15:10:00,12.32,12.32,12.29,12.29,105041.0,11.4841,11.4841,11.4561,11.4561,105041.0
2019-03-07 15:15:00,12.29,12.32,12.28,12.32,260228.0,11.4561,11.4841,11.4468,11.4841,260228.0
2019-03-07 15:20:00,12.31,12.34,12.31,12.32,103375.0,11.4747,11.5027,11.4747,11.4841,103375.0
2019-03-07 15:25:00,12.33,12.34,12.3,12.3,108196.0,11.4934,11.5027,11.4654,11.4654,108196.0
2019-03-07 15:30:00,12.3,12.33,12.3,12.31,141470.0,11.4654,11.4934,11.4654,11.4747,141470.0
2019-03-07 15:35:00,12.31,12.35,12.31,12.34,218819.0,11.4747,11.512,11.4747,11.5027,218819.0
2019-03-07 15:40:00,12.34,12.34,12.3,12.32,271455.0,11.5027,11.5027,11.4654,11.4841,271455.0
2019-03-07 15:45:00,12.31,12.33,12.3,12.31,186878.0,11.4747,11.4934,11.4654,11.4747,186878.0
2019-03-07 15:50:00,12.32,12.32,12.3,12.32,262311.0,11.4841,11.4841,11.4654,11.4841,262311.0
2019-03-07 15:55:00,12.32,12.34,12.31,12.31,523676.0,11.4841,11.5027,11.4747,11.4747,523676.0
2019-03-08 09:30:00,12.09,12.1,11.88,11.89,720483.0,11.2697,11.279,11.0739,11.0832,720483.0
2019-03-08 09:35:00,11.89,11.93,11.83,11.92,492535.0,11.0832,11.1205,11.0273,11.1112,492535.0
2019-03-08 09:40:00,11.92,11.92,11.83,11.87,227388.0,11.1112,11.1112,11.0273,11.0646,227388.0
2019-03-08 09:45:00,11.87,12.0,11.86,12.0,478758.0,11.0646,11.1858,11.0553,11.1858,478758.0
2019-03-08 09:50:00,12.0,12.03,11.95,11.98,515190.0,11.1858,11.2137,11.1392,11.1671,515190.0
2019-03-08 09:55:00,11.98,12.0,11.89,11.9,263010.0,11.1671,11.1858,11.0832,11.0926,263010.0
2019-03-08 10:00:00,11.89,11.9,11.83,11.84,521218.0,11.0832,11.0926,11.0273,11.0366,521218.0
2019-03-08 10:05:00,11.84,11.88,11.78,11.88,590643.0,11.0366,11.0739,10.9807,11.0739,590643.0
2019-03-08 10:10:00,11.87,11.89,11.82,11.85,248374.0,11.0646,11.0832,11.018,11.046,248374.0
2019-03-08 10:15:00,11.84,11.87,11.83,11.86,192575.0,11.0366,11.0646,11.0273,11.0553,192575.0
2019-03-08 10:20:00,11.85,11.88,11.84,11.86,321054.0,11.046,11.0739,11.0366,11.0553,321054.0
2019-03-08 10:25:00,11.86,11.94,11.86,11.91,187188.0,11.0553,11.1298,11.0553,11.1019,187188.0
2019-03-08 10:30:00,11.91,11.98,11.9,11.96,295840.0,11.1019,11.1671,11.0926,11.1485,295840.0
2019-03-08 10:35:00,11.96,12.0,11.95,11.96,138490.0,11.1485,11.1858,11.1392,11.1485,138490.0
2019-03-08 10:40:00,11.96,11.99,11.93,11.99,97884.0,11.1485,11.1765,11.1205,11.1765,97884.0
2019-03-08 10:45:00,11.99,12.07,11.99,12.06,320940.0,11.1765,11.251,11.1765,11.2417,320940.0
2019-03-08 10:50:00,12.05,12.06,11.98,12.0,213306.0,11.2324,11.2417,11.1671,11.1858,213306.0
2019-03-08 10:55:00,12.01,12.02,11.98,11.99,80724.0,11.1951,11.2044,11.1671,11.1765,80724.0
2019-03-08 11:00:00,11.99,11.99,11.95,11.96,73514.0,11.1765,11.1765,11.1392,11.1485,73514.0
2019-03-08 11:05:00,11.97,11.98,11.94,11.96,159513.0,11.1578,11.1671,11.1298,11.1485,159513.0
2019-03-08 11:10:00,11.96,12.0,11.92,11.98,164593.0,11.1485,11.1858,11.1112,11.1671,164593.0
2019-03-08 11:15:00,11.99,12.0,11.96,12.0,96117.0,11.1765,11.1858,11.1485,11.1858,96117.0
2019-03-08 11:20:00,12.0,12.05,11.99,12.04,144409.0,11.1858,11.2324,11.1765,11.2231,144409.0
2019-03-08 11:25:00,12.04,12.1,12.04,12.08,135505.0,11.2231,11.279,11.2231,11.2603,135505.0
2019-03-08 11:30:00,12.08,12.09,12.06,12.07,91019.0,11.2603,11.2697,11.2417,11.251,91019.0
2019-03-08 11:35:00,12.07,12.08,12.05,12.06,122153.0,11.251,11.2603,11.2324,11.2417,122153.0
2019-03-08 11:40:00,12.06,12.07,12.04,12.04,179419.0,11.2417,11.251,11.2231,11.2231,179419.0
2019-03-08 11:45:00,12.04,12.06,12.03,12.03,101180.0,11.2231,11.2417,11.2137,11.2137,101180.0
2019-03-08 11:50:00,12.04,12.05,12.0,12.04,113569.0,11.2231,11.2324,11.1858,11.2231,113569.0
2019-03-08 11:55:00,12.04,12.04,12.0,12.01,74817.0,11.2231,11.2231,11.1858,11.1951,74817.0
2019-03-08 12:00:00,12.0,12.03,11.99,12.03,72487.0,11.1858,11.2137,11.1765,11.2137,72487.0
2019-03-08 12:05:00,12.02,12.03,12.0,12.0,135274.0,11.2044,11.2137,11.1858,11.1858,135274.0
2019-03-08 12:10:00,12.0,12.03,11.99,12.03,111052.0,11.1858,11.2137,11.1765,11.2137,111052.0
2019-03-08 12:15:00,12.03,12.04,12.02,12.03,34480.0,11.2137,11.2231,11.2044,11.2137,34480.0
2019-03-08 12:20:00,12.03,12.04,12.01,12.02,41029.0,11.2137,11.2231,11.1951,11.2044,41029.0
2019-03-08 12:25:00,12.02,12.04,12.01,12.04,31387.0,11.2044,11.2231,11.1951,11.2231,31387.0
2019-03-08 12:30:00,12.04,12.04,12.02,12.03,45589.0,11.2231,11.2231,11.2044,11.2137,45589.0
2019-03-08 12:35:00,12.03,12.03,12.0,12.01,39969.0,11.2137,11.2137,11.1858,11.1951,39969.0
2019-03-08 12:40:00,12.01,12.02,12.01,12.01,38581.0,11.1951,11.2044,11.1951,11.1951,38581.0
2019-03-08 12:45:00,12.01,12.03,12.0,12.01,225323.0,11.1951,11.2137,11.1858,11.1951,225323.0
2019-03-08 12:50:00,12.01,12.01,11.97,11.99,115733.0,11.1951,11.1951,11.1578,11.1765,115733.0
2019-03-08 12:55:00,11.99,11.99,11.94,11.96,148556.0,11.1765,11.1765,11.1298,11.1485,148556.0
2019-03-08 13:00:00,11.96,11.96,11.95,11.96,27376.0,11.1485,11.1485,11.1392,11.1485,27376.0
2019-03-08 13:05:00,11.95,11.96,11.94,11.94,83918.0,11.1392,11.1485,11.1298,11.1298,83918.0
2019-03-08 13:10:00,11.94,11.95,11.93,11.94,181702.0,11.1298,11.1392,11.1205,11.1298,181702.0
2019-03-08 13:15:00,11.95,11.95,11.93,11.95,117917.0,11.1392,11.1392,11.1205,11.1392,117917.0
2019-03-08 13:20:00,11.94,11.96,11.91,11.96,129437.0,11.1298,11.1485,11.1019,11.1485,129437.0
2019-03-08 13:25:00,11.96,11.96,11.93,11.94,173386.0,11.1485,11.1485,11.1205,11.1298,173386.0
2019-03-08 13:30:00,11.93,11.94,11.93,11.94,26988.0,11.1205,11.1298,11.1205,11.1298,26988.0
2019-03-08 13:35:00,11.93,11.96,11.92,11.96,69031.0,11.1205,11.1485,11.1112,11.1485,69031.0
2019-03-08 13:40:00,11.96,11.98,11.95,11.96,98514.0,11.1485,11.1671,11.1392,11.1485,98514.0
2019-03-08 13:45:00,11.95,11.98,11.95,11.97,50639.0,11.1392,11.1671,11.1392,11.1578,50639.0
2019-03-08 13:50:00,11.98,11.99,11.96,11.98,86182.0,11.1671,11.1765,11.1485,11.1671,86182.0
2019-03-08 13:55:00,11.98,11.99,11.96,11.96,76577.0,11.1671,11.1765,11.1485,11.1485,76577.0
2019-03-08 14:00:00,11.96,11.97,11.94,11.95,69453.0,11.1485,11.1578,11.1298,11.1392,69453.0
2019-03-08 14:05:00,11.94,11.97,11.94,11.96,118913.0,11.1298,11.1578,11.1298,11.1485,118913.0
2019-03-08 14:10:00,11.96,11.98,11.96,11.97,106502.0,11.1485,11.1671,11.1485,11.1578,106502.0
2019-03-08 14:15:00,11.97,12.01,11.97,12.01,109338.0,11.1578,11.1951,11.1578,11.1951,109338.0
2019-03-08 14:20:00,12.0,12.01,11.99,12.0,86900.0,11.1858,11.1951,11.1765,11.1858,86900.0
2019-03-08 14:25:00,12.0,12.01,11.99,11.99,88603.0,11.1858,11.1951,11.1765,11.1765,88603.0
2019-03-08 14:30:00,12.0,12.04,11.99,12.04,140886.0,11.1858,11.2231,11.1765,11.2231,140886.0
2019-03-08 14:35:00,12.04,12.05,12.03,12.04,54817.0,11.2231,11.2324,11.2137,11.2231,54817.0
2019-03-08 14:40:00,12.03,12.09,12.03,12.08,210047.0,11.2137,11.2697,11.2137,11.2603,210047.0
2019-03-08 14:45:00,12.07,12.08,12.05,12.05,148521.0,11.251,11.2603,11.2324,11.2324,148521.0
2019-03-08 14:50:00,12.05,12.1,12.05,12.07,153534.0,11.2324,11.279,11.2324,11.251,153534.0
2019-03-08 14:55:00,12.07,12.07,12.05,12.07,96178.0,11.251,11.251,11.2324,11.251,96178.0
2019-03-08 15:00:00,12.07,12.1,12.06,12.09,190908.0,11.251,11.279,11.2417,11.2697,190908.0
2019-03-08 15:05:00,12.08,12.11,12.06,12.08,159794.0,11.2603,11.2883,11.2417,11.2603,159794.0
2019-03-08 15:10:00,12.09,12.09,12.05,12.06,126755.0,11.2697,11.2697,11.2324,11.2417,126755.0
2019-03-08 15:15:00,12.06,12.07,12.0,12.02,153999.0,11.2417,11.251,11.1858,11.2044,153999.0
2019-03-08 15:20:00,12.02,12.04,12.01,12.03,93592.0,11.2044,11.2231,11.1951,11.2137,93592.0
2019-03-08 15:25:00,12.03,12.04,12.02,12.03,113514.0,11.2137,11.2231,11.2044,11.2137,113514.0
2019-03-08 15:30:00,12.02,12.06,12.01,12.04,255606.0,11.2044,11.2417,11.1951,11.2231,255606.0
2019-03-08 15:35:00,12.04,12.06,12.01,12.05,266081.0,11.2231,11.2417,11.1951,11.2324,266081.0
2019-03-08 15:40:00,12.06,12.08,12.05,12.07,349119.0,11.2417,11.2603,11.2324,11.251,349119.0
2019-03-08 15:45:00,12.07,12.09,12.06,12.07,205553.0,11.251,11.2697,11.2417,11.251,205553.0
2019-03-08 15:50:00,12.07,12.09,12.06,12.09,278614.0,11.251,11.2697,11.2417,11.2697,278614.0
2019-03-08 15:55:00,12.08,12.09,12.06,12.08,933272.0,11.2603,11.2697,11.2417,11.2603,933272.0
2019-03-11 09:30:00,12.13,12.27,12.12,12.23,280185.0,11.307,11.4375,11.2976,11.4002,280185.0
2019-03-11 09:35:00,12.23,12.27,12.18,12.25,155372.0,11.4002,11.4375,11.3536,11.4188,155372.0
2019-03-11 09:40:00,12.26,12.27,12.21,12.21,148013.0,11.4281,11.4375,11.3815,11.3815,148013.0
2019-03-11 09:45:00,12.21,12.22,12.15,12.16,123342.0,11.3815,11.3908,11.3256,11.3349,123342.0
2019-03-11 09:50:00,12.16,12.21,12.15,12.19,80477.0,11.3349,11.3815,11.3256,11.3629,80477.0
2019-03-11 09:55:00,12.18,12.19,12.15,12.16,102896.0,11.3536,11.3629,11.3256,11.3349,102896.0
2019-03-11 10:00:00,12.16,12.2,12.15,12.2,74678.0,11.3349,11.3722,11.3256,11.3722,74678.0
2019-03-11 10:05:00,12.21,12.22,12.18,12.19,338099.0,11.3815,11.3908,11.3536,11.3629,338099.0
2019-03-11 10:10:00,12.19,12.2,12.16,12.18,113777.0,11.3629,11.3722,11.3349,11.3536,113777.0
2019-03-11 10:15:00,12.18,12.2,12.16,12.19,68850.0,11.3536,11.3722,11.3349,11.3629,68850.0
2019-03-11 10:20:00,12.19,12.19,12.13,12.13,101199.0,11.3629,11.3629,11.307,11.307,101199.0
2019-03-11 10:25:00,12.13,12.16,12.13,12.13,91229.0,11.307,11.3349,11.307,11.307,91229.0
2019-03-11 10:30:00,12.13,12.13,12.06,12.07,185133.0,11.307,11.307,11.2417,11.251,185133.0
2019-03-11 10:35:00,12.07,12.13,12.06,12.11,177215.0,11.251,11.307,11.2417,11.2883,177215.0
2019-03-11 10:40:00,12.11,12.12,12.08,12.1,272730.0,11.2883,11.2976,11.2603,11.279,272730.0
2019-03-11 10:45:00,12.09,12.15,12.07,12.15,186110.0,11.2697,11.3256,11.251,11.3256,186110.0
2019-03-11 10:50:00,12.15,12.17,12.14,12.16,107192.0,11.3256,11.3442,11.3163,11.3349,107192.0
2019-03-11 10:55:00,12.16,12.19,12.15,12.16,134165.0,11.3349,11.3629,11.3256,11.3349,134165.0
2019-03-11 11:00:00,12.15,12.18,12.13,12.18,92690.0,11.3256,11.3536,11.307,11.3536,92690.0
2019-03-11 11:05:00,12.18,12.2,12.17,12.2,57598.0,11.3536,11.3722,11.3442,11.3722,57598.0
2019-03-11 11:10:00,12.2,12.21,12.17,12.2,123449.0,11.3722,11.3815,11.3442,11.3722,123449.0
2019-03-11 11:15:00,12.21,12.23,12.2,12.22,120174.0,11.3815,11.4002,11.3722,11.3908,120174.0
2019-03-11 11:20:00,12.22,12.24,12.19,12.2,195146.0,11.3908,11.4095,11.3629,11.3722,195146.0
2019-03-11 11:25:00,12.2,12.2,12.16,12.16,118300.0,11.3722,11.3722,11.3349,11.3349,118300.0
2019-03-11 11:30:00,12.17,12.17,12.13,12.13,139479.0,11.3442,11.3442,11.307,11.307,139479.0
2019-03-11 11:35:00,12.13,12.16,12.12,12.14,98455.0,11.307,11.3349,11.2976,11.3163,98455.0
2019-03-11 11:40:00,12.15,12.15,12.1,12.1,96615.0,11.3256,11.3256,11.279,11.279,96615.0
2019-03-11 11:45:00,12.11,12.11,12.08,12.08,68184.0,11.2883,11.2883,11.2603,11.2603,68184.0
2019-03-11 11:50:00,12.08,12.14,12.08,12.13,176558.0,11.2603,11.3163,11.2603,11.307,176558.0
2019-03-11 11:55:00,12.13,12.16,12.12,12.15,75306.0,11.307,11.3349,11.2976,11.3256,75306.0
2019-03-11 12:00:00,12.14,12.15,12.12,12.15,56854.0,11.3163,11.3256,11.2976,11.3256,56854.0
2019-03-11 12:05:00,12.15,12.15,12.12,12.14,85688.0,11.3256,11.3256,11.2976,11.3163,85688.0
2019-03-11 12:10:00,12.13,12.15,12.1,12.13,139170.0,11.307,11.3256,11.279,11.307,139170.0
2019-03-11 12:15:00,12.13,12.17,12.12,12.16,114135.0,11.307,11.3442,11.2976,11.3349,114135.0
2019-03-11 12:20:00,12.16,12.16,12.11,12.14,130336.0,11.3349,11.3349,11.2883,11.3163,130336.0
2019-03-11 12:25:00,12.15,12.17,12.14,12.15,93780.0,11.3256,11.3442,11.3163,11.3256,93780.0
2019-03-11 12:30:00,12.15,12.19,12.14,12.17,175804.0,11.3256,11.3629,11.3163,11.3442,175804.0
2019-03-11 12:35:00,12.17,12.18,12.14,12.16,89535.0,11.3442,11.3536,11.3163,11.3349,89535.0
2019-03-11 12:40:00,12.16,12.17,12.15,12.17,67928.0,11.3349,11.3442,11.3256,11.3442,67928.0
2019-03-11 12:45:00,12.17,12.17,12.16,12.16,52789.0,11.3442,11.3442,11.3349,11.3349,52789.0
2019-03-11 12:50:00,12.16,12.17,12.15,12.16,43559.0,11.3349,11.3442,11.3256,11.3349,43559.0
2019-03-11 12:55:00,12.16,12.19,12.15,12.17,123903.0,11.3349,11.3629,11.3256,11.3442,123903.0
2019-03-11 13:00:00,12.17,12.18,12.15,12.17,80485.0,11.3442,11.3536,11.3256,11.3442,80485.0
2019-03-11 13:05:00,12.17,12.17,12.15,12.16,41852.0,11.3442,11.3442,11.3256,11.3349,41852.0
2019-03-11 13:10:00,12.16,12.19,12.15,12.17,77210.0,11.3349,11.3629,11.3256,11.3442,77210.0
2019-03-11 13:15:00,12.17,12.19,12.17,12.19,33968.0,11.3442,11.3629,11.3442,11.3629,33968.0
2019-03-11 13:20:00,12.19,12.21,12.18,12.2,72862.0,11.3629,11.3815,11.3536,11.3722,72862.0
2019-03-11 13:25:00,12.2,12.2,12.17,12.18,66808.0,11.3722,11.3722,11.3442,11.3536,66808.0
2019-03-11 13:30:00,12.17,12.19,12.16,12.19,81362.0,11.3442,11.3629,11.3349,11.3629,81362.0
2019-03-11 13:35:00,12.19,12.2,12.17,12.2,90800.0,11.3629,11.3722,11.3442,11.3722,90800.0
2019-03-11 13:40:00,12.19,12.21,12.18,12.2,46364.0,11.3629,11.3815,11.3536,11.3722,46364.0
2019-03-11 13:45:00,12.21,12.22,12.19,12.21,135672.0,11.3815,11.3908,11.3629,11.3815,135672.0
2019-03-11 13:50:00,12.21,12.21,12.19,12.2,61782.0,11.3815,11.3815,11.3629,11.3722,61782.0
2019-03-11 13:55:00,12.2,12.22,12.2,12.21,90885.0,11.3722,11.3908,11.3722,11.3815,90885.0
2019-03-11 14:00:00,12.2,12.22,12.19,12.21,91228.0,11.3722,11.3908,11.3629,11.3815,91228.0
2019-03-11 14:05:00,12.21,12.24,12.21,12.21,125533.0,11.3815,11.4095,11.3815,11.3815,125533.0
2019-03-11 14:10:00,12.22,12.22,12.19,12.21,73202.0,11.3908,11.3908,11.3629,11.3815,73202.0
2019-03-11 14:15:00,12.2,12.21,12.19,12.21,92545.0,11.3722,11.3815,11.3629,11.3815,92545.0
2019-03-11 14:20:00,12.21,12.26,12.21,12.26,147588.0,11.3815,11.4281,11.3815,11.4281,147588.0
2019-03-11 14:25:00,12.26,12.31,12.25,12.29,240255.0,11.4281,11.4747,11.4188,11.4561,240255.0
2019-03-11 14:30:00,12.3,12.3,12.26,12.27,119238.0,11.4654,11.4654,11.4281,11.4375,119238.0
2019-03-11 14:35:00,12.28,12.29,12.27,12.29,97668.0,11.4468,11.4561,11.4375,11.4561,97668.0
2019-03-11 14:40:00,12.28,12.28,12.26,12.26,86153.0,11.4468,11.4468,11.4281,11.4281,86153.0
2019-03-11 14:45:00,12.26,12.27,12.24,12.25,192774.0,11.4281,11.4375,11.4095,11.4188,192774.0
2019-03-11 14:50:00,12.24,12.27,12.23,12.26,126614.0,11.4095,11.4375,11.4002,11.4281,126614.0
2019-03-11 14:55:00,12.26,12.28,12.25,12.28,146213.0,11.4281,11.4468,11.4188,11.4468,146213.0
2019-03-11 15:00:00,12.27,12.29,12.27,12.29,166482.0,11.4375,11.4561,11.4375,11.4561,166482.0
2019-03-11 15:05:00,12.28,12.32,12.28,12.3,142233.0,11.4468,11.4841,11.4468,11.4654,142233.0
2019-03-11 15:10:00,12.3,12.34,12.3,12.34,132062.0,11.4654,11.5027,11.4654,11.5027,132062.0
2019-03-11 15:15:00,12.34,12.34,12.29,12.29,304369.0,11.5027,11.5027,11.4561,11.4561,304369.0
2019-03-11 15:20:00,12.29,12.33,12.29,12.33,180259.0,11.4561,11.4934,11.4561,11.4934,180259.0
2019-03-11 15:25:00,12.33,12.33,12.3,12.33,120878.0,11.4934,11.4934,11.4654,11.4934,120878.0
2019-03-11 15:30:00,12.32,12.33,12.3,12.33,152965.0,11.4841,11.4934,11.4654,11.4934,152965.0
2019-03-11 15:35:00,12.33,12.35,12.31,12.31,319300.0,11.4934,11.512,11.4747,11.4747,319300.0
2019-03-11 15:40:00,12.32,12.32,12.3,12.32,230437.0,11.4841,11.4841,11.4654,11.4841,230437.0
2019-03-11 15:45:00,12.32,12.34,12.31,12.33,331459.0,11.4841,11.5027,11.4747,11.4934,331459.0
2019-03-11 15:50:00,12.34,12.35,12.33,12.35,260213.0,11.5027,11.512,11.4934,11.512,260213.0
2019-03-11 15:55:00,12.35,12.37,12.32,12.36,855898.0,11.512,11.5307,11.4841,11.5213,855898.0
2019-03-12 09:30:00,12.54,12.59,12.51,12.54,326897.0,11.6891,11.7357,11.6612,11.6891,326897.0
2019-03-12 09:35:00,12.54,12.64,12.52,12.6,243917.0,11.6891,11.7823,11.6705,11.7451,243917.0
2019-03-12 09:40:00,12.61,12.63,12.58,12.62,174317.0,11.7544,11.773,11.7264,11.7637,174317.0
2019-03-12 09:45:00,12.62,12.73,12.6,12.73,378668.0,11.7637,11.8662,11.7451,11.8662,378668.0
2019-03-12 09:50:00,12.73,12.76,12.7,12.73,535212.0,11.8662,11.8942,11.8383,11.8662,535212.0
2019-03-12 09:55:00,12.73,12.8,12.72,12.73,478068.0,11.8662,11.9315,11.8569,11.8662,478068.0
2019-03-12 10:00:00,12.72,12.74,12.66,12.68,182331.0,11.8569,11.8756,11.801,11.8196,182331.0
2019-03-12 10:05:00,12.68,12.7,12.65,12.68,118414.0,11.8196,11.8383,11.7917,11.8196,118414.0
2019-03-12 10:10:00,12.68,12.7,12.67,12.69,108060.0,11.8196,11.8383,11.8103,11.829,108060.0
2019-03-12 10:15:00,12.68,12.75,12.68,12.74,137357.0,11.8196,11.8849,11.8196,11.8756,137357.0
2019-03-12 10:20:00,12.74,12.77,12.73,12.76,144809.0,11.8756,11.9035,11.8662,11.8942,144809.0
2019-03-12 10:25:00,12.76,12.79,12.75,12.79,80215.0,11.8942,11.9222,11.8849,11.9222,80215.0
2019-03-12 10:30:00,12.79,12.8,12.76,12.78,157008.0,11.9222,11.9315,11.8942,11.9129,157008.0
2019-03-12 10:35:00,12.78,12.78,12.73,12.75,135276.0,11.9129,11.9129,11.8662,11.8849,135276.0
2019-03-12 10:40:00,12.74,12.75,12.68,12.69,114765.0,11.8756,11.8849,11.8196,11.829,114765.0
2019-03-12 10:45:00,12.68,12.72,12.67,12.71,106491.0,11.8196,11.8569,11.8103,11.8476,106491.0
2019-03-12 10:50:00,12.7,12.72,12.68,12.68,115092.0,11.8383,11.8569,11.8196,11.8196,115092.0
2019-03-12 10:55:00,12.68,12.69,12.66,12.66,80321.0,11.8196,11.829,11.801,11.801,80321.0
2019-03-12 11:00:00,12.66,12.66,12.6,12.62,135946.0,11.801,11.801,11.7451,11.7637,135946.0
2019-03-12 11:05:00,12.62,12.64,12.6,12.64,169683.0,11.7637,11.7823,11.7451,11.7823,169683.0
2019-03-12 11:10:00,12.63,12.65,12.58,12.59,178144.0,11.773,11.7917,11.7264,11.7357,178144.0
2019-03-12 11:15:00,12.59,12.63,12.58,12.6,109905.0,11.7357,11.773,11.7264,11.7451,109905.0
2019-03-12 11:20:00,12.6,12.61,12.58,12.58,99527.0,11.7451,11.7544,11.7264,11.7264,99527.0
2019-03-12 11:25:00,12.59,12.6,12.57,12.6,52963.0,11.7357,11.7451,11.7171,11.7451,52963.0
2019-03-12 11:30:00,12.6,12.6,12.57,12.6,86156.0,11.7451,11.7451,11.7171,11.7451,86156.0
2019-03-12 11:35:00,12.6,12.63,12.59,12.62,256626.0,11.7451,11.773,11.7357,11.7637,256626.0
2019-03-12 11:40:00,12.63,12.64,12.62,12.63,57239.0,11.773,11.7823,11.7637,11.773,57239.0
2019-03-12 11:45:00,12.63,12.64,12.59,12.6,85453.0,11.773,11.7823,11.7357,11.7451,85453.0
2019-03-12 11:50:00,12.61,12.63,12.59,12.61,52699.0,11.7544,11.773,11.7357,11.7544,52699.0
2019-03-12 11:55:00,12.61,12.63,12.61,12.61,48598.0,11.7544,11.773,11.7544,11.7544,48598.0
2019-03-12 12:00:00,12.61,12.62,12.57,12.58,73651.0,11.7544,11.7637,11.7171,11.7264,73651.0
2019-03-12 12:05:00,12.58,12.6,12.56,12.56,57783.0,11.7264,11.7451,11.7078,11.7078,57783.0
2019-03-12 12:10:00,12.57,12.59,12.56,12.58,55830.0,11.7171,11.7357,11.7078,11.7264,55830.0
2019-03-12 12:15:00,12.59,12.6,12.58,12.58,40945.0,11.7357,11.7451,11.7264,11.7264,40945.0
2019-03-12 12:20:00,12.59,12.59,12.54,12.55,200867.0,11.7357,11.7357,11.6891,11.6985,200867.0
2019-03-12 12:25:00,12.56,12.56,12.51,12.52,232778.0,11.7078,11.7078,11.6612,11.6705,232778.0
2019-03-12 12:30:00,12.52,12.53,12.47,12.48,240966.0,11.6705,11.6798,11.6239,11.6332,240966.0
2019-03-12 12:35:00,12.47,12.49,12.47,12.48,142009.0,11.6239,11.6425,11.6239,11.6332,142009.0
2019-03-12 12:40:00,12.48,12.52,12.47,12.5,102506.0,11.6332,11.6705,11.6239,11.6518,102506.0
2019-03-12 12:45:00,12.5,12.52,12.49,12.51,67980.0,11.6518,11.6705,11.6425,11.6612,67980.0
2019-03-12 12:50:00,12.52,12.54,12.51,12.53,113120.0,11.6705,11.6891,11.6612,11.6798,113120.0
2019-03-12 12:55:00,12.54,12.55,12.53,12.54,85267.0,11.6891,11.6985,11.6798,11.6891,85267.0
2019-03-12 13:00:00,12.55,12.57,12.54,12.55,48598.0,11.6985,11.7171,11.6891,11.6985,48598.0
2019-03-12 13:05:00,12.55,12.58,12.54,12.57,56679.0,11.6985,11.7264,11.6891,11.7171,56679.0
2019-03-12 13:10:00,12.57,12.6,12.56,12.59,156984.0,11.7171,11.7451,11.7078,11.7357,156984.0
2019-03-12 13:15:00,12.58,12.58,12.56,12.58,54190.0,11.7264,11.7264,11.7078,11.7264,54190.0
2019-03-12 13:20:00,12.58,12.59,12.57,12.59,45191.0,11.7264,11.7357,11.7171,11.7357,45191.0
2019-03-12 13:25:00,12.58,12.59,12.55,12.57,73331.0,11.7264,11.7357,11.6985,11.7171,73331.0
2019-03-12 13:30:00,12.57,12.57,12.56,12.56,40717.0,11.7171,11.7171,11.7078,11.7078,40717.0
2019-03-12 13:35:00,12.57,12.59,12.56,12.58,81196.0,11.7171,11.7357,11.7078,11.7264,81196.0
2019-03-12 13:40:00,12.58,12.61,12.58,12.61,56780.0,11.7264,11.7544,11.7264,11.7544,56780.0
2019-03-12 13:45:00,12.61,12.62,12.6,12.61,43548.0,11.7544,11.7637,11.7451,11.7544,43548.0
2019-03-12 13:50:00,12.61,12.63,12.6,12.62,95591.0,11.7544,11.773,11.7451,11.7637,95591.0
2019-03-12 13:55:00,12.62,12.62,12.59,12.6,46091.0,11.7637,11.7637,11.7357,11.7451,46091.0
2019-03-12 14:00:00,12.6,12.61,12.59,12.61,36885.0,11.7451,11.7544,11.7357,11.7544,36885.0
2019-03-12 14:05:00,12.61,12.62,12.6,12.62,79146.0,11.7544,11.7637,11.7451,11.7637,79146.0
2019-03-12 14:10:00,12.62,12.64,12.61,12.62,238026.0,11.7637,11.7823,11.7544,11.7637,238026.0
2019-03-12 14:15:00,12.62,12.63,12.61,12.63,62035.0,11.7637,11.773,11.7544,11.773,62035.0
2019-03-12 14:20:00,12.63,12.64,12.62,12.63,50314.0,11.773,11.7823,11.7637,11.773,50314.0
2019-03-12 14:25:00,12.64,12.65,12.63,12.64,87348.0,11.7823,11.7917,11.773,11.7823,87348.0
2019-03-12 14:30:00,12.65,12.69,12.64,12.68,245921.0,11.7917,11.829,11.7823,11.8196,245921.0
2019-03-12 14:35:00,12.67,12.69,12.66,12.68,193027.0,11.8103,11.829,11.801,11.8196,193027.0
2019-03-12 14:40:00,12.69,12.69,12.66,12.67,81223.0,11.829,11.829,11.801,11.8103,81223.0
2019-03-12 14:45:00,12.67,12.68,12.66,12.67,119028.0,11.8103,11.8196,11.801,11.8103,119028.0
2019-03-12 14:50:00,12.68,12.68,12.65,12.66,72752.0,11.8196,11.8196,11.7917,11.801,72752.0
2019-03-12 14:55:00,12.66,12.68,12.65,12.66,133540.0,11.801,11.8196,11.7917,11.801,133540.0
2019-03-12 15:00:00,12.65,12.66,12.64,12.66,144248.0,11.7917,11.801,11.7823,11.801,144248.0
2019-03-12 15:05:00,12.66,12.68,12.66,12.67,93963.0,11.801,11.8196,11.801,11.8103,93963.0
2019-03-12 15:10:00,12.67,12.68,12.66,12.68,153242.0,11.8103,11.8196,11.801,11.8196,153242.0
2019-03-12 15:15:00,12.67,12.68,12.65,12.66,104853.0,11.8103,11.8196,11.7917,11.801,104853.0
2019-03-12 15:20:00,12.66,12.67,12.65,12.67,137218.0,11.801,11.8103,11.7917,11.8103,137218.0
2019-03-12 15:25:00,12.67,12.68,12.66,12.68,65273.0,11.8103,11.8196,11.801,11.8196,65273.0
2019-03-12 15:30:00,12.68,12.68,12.66,12.67,175976.0,11.8196,11.8196,11.801,11.8103,175976.0
2019-03-12 15:35:00,12.67,12.69,12.66,12.69,185899.0,11.8103,11.829,11.801,11.829,185899.0
2019-03-12 15:40:00,12.68,12.71,12.67,12.71,265747.0,11.8196,11.8476,11.8103,11.8476,265747.0
2019-03-12 15:45:00,12.71,12.72,12.68,12.69,249911.0,11.8476,11.8569,11.8196,11.829,249911.0
2019-03-12 15:50:00,12.69,12.7,12.67,12.67,311738.0,11.829,11.8383,11.8103,11.8103,311738.0
2019-03-12 15:55:00,12.67,12.67,12.63,12.66,884612.0,11.8103,11.8103,11.773,11.801,884612.0
2019-03-13 09:30:00,12.8,12.82,12.68,12.72,309946.0,11.9315,11.9501,11.8196,11.8569,309946.0
2019-03-13 09:35:00,12.72,12.77,12.69,12.76,147100.0,11.8569,11.9035,11.829,11.8942,147100.0
2019-03-13 09:40:00,12.76,12.81,12.75,12.79,254686.0,11.8942,11.9408,11.8849,11.9222,254686.0
2019-03-13 09:45:00,12.8,12.8,12.64,12.67,314670.0,11.9315,11.9315,11.7823,11.8103,314670.0
2019-03-13 09:50:00,12.67,12.73,12.66,12.73,240715.0,11.8103,11.8662,11.801,11.8662,240715.0
2019-03-13 09:55:00,12.72,12.73,12.68,12.71,162357.0,11.8569,11.8662,11.8196,11.8476,162357.0
2019-03-13 10:00:00,12.72,12.74,12.69,12.73,77883.0,11.8569,11.8756,11.829,11.8662,77883.0
2019-03-13 10:05:00,12.73,12.74,12.7,12.7,65701.0,11.8662,11.8756,11.8383,11.8383,65701.0
2019-03-13 10:10:00,12.71,12.72,12.68,12.7,132253.0,11.8476,11.8569,11.8196,11.8383,132253.0
2019-03-13 10:15:00,12.71,12.72,12.65,12.7,657638.0,11.8476,11.8569,11.7917,11.8383,657638.0
2019-03-13 10:20:00,12.7,12.71,12.67,12.67,128469.0,11.8383,11.8476,11.8103,11.8103,128469.0
2019-03-13 10:25:00,12.67,12.68,12.66,12.67,72170.0,11.8103,11.8196,11.801,11.8103,72170.0
2019-03-13 10:30:00,12.67,12.72,12.66,12.7,112849.0,11.8103,11.8569,11.801,11.8383,112849.0
2019-03-13 10:35:00,12.7,12.7,12.67,12.68,70070.0,11.8383,11.8383,11.8103,11.8196,70070.0
2019-03-13 10:40:00,12.68,12.68,12.64,12.64,92905.0,11.8196,11.8196,11.7823,11.7823,92905.0
2019-03-13 10:45:00,12.64,12.65,12.6,12.6,180417.0,11.7823,11.7917,11.7451,11.7451,180417.0
2019-03-13 10:50:00,12.6,12.65,12.6,12.64,72003.0,11.7451,11.7917,11.7451,11.7823,72003.0
2019-03-13 10:55:00,12.65,12.65,12.6,12.61,132033.0,11.7917,11.7917,11.7451,11.7544,132033.0
2019-03-13 11:00:00,12.61,12.65,12.61,12.62,128056.0,11.7544,11.7917,11.7544,11.7637,128056.0
2019-03-13 11:05:00,12.62,12.65,12.61,12.63,93206.0,11.7637,11.7917,11.7544,11.773,93206.0
2019-03-13 11:10:00,12.63,12.65,12.62,12.65,72845.0,11.773,11.7917,11.7637,11.7917,72845.0
2019-03-13 11:15:00,12.65,12.65,12.62,12.63,96904.0,11.7917,11.7917,11.7637,11.773,96904.0
2019-03-13 11:20:00,12.63,12.64,12.6,12.6,121371.0,11.773,11.7823,11.7451,11.7451,121371.0
2019-03-13 11:25:00,12.6,12.63,12.6,12.63,78795.0,11.7451,11.773,11.7451,11.773,78795.0
2019-03-13 11:30:00,12.63,12.65,12.62,12.62,60059.0,11.773,11.7917,11.7637,11.7637,60059.0
2019-03-13 11:35:00,12.62,12.63,12.6,12.61,87317.0,11.7637,11.773,11.7451,11.7544,87317.0
2019-03-13 11:40:00,12.61,12.61,12.58,12.59,86831.0,11.7544,11.7544,11.7264,11.7357,86831.0
2019-03-13 11:45:00,12.6,12.63,12.59,12.61,67954.0,11.7451,11.773,11.7357,11.7544,67954.0
2019-03-13 11:50:00,12.61,12.62,12.59,12.61,44038.0,11.7544,11.7637,11.7357,11.7544,44038.0
2019-03-13 11:55:00,12.61,12.62,12.6,12.61,60577.0,11.7544,11.7637,11.7451,11.7544,60577.0
2019-03-13 12:00:00,12.61,12.61,12.57,12.59,117552.0,11.7544,11.7544,11.7171,11.7357,117552.0
2019-03-13 12:05:00,12.59,12.62,12.57,12.59,89597.0,11.7357,11.7637,11.7171,11.7357,89597.0
2019-03-13 12:10:00,12.6,12.6,12.58,12.59,32692.0,11.7451,11.7451,11.7264,11.7357,32692.0
2019-03-13 12:15:00,12.59,12.61,12.58,12.59,71940.0,11.7357,11.7544,11.7264,11.7357,71940.0
2019-03-13 12:20:00,12.59,12.59,12.56,12.58,65487.0,11.7357,11.7357,11.7078,11.7264,65487.0
2019-03-13 12:25:00,12.58,12.6,12.57,12.6,105593.0,11.7264,11.7451,11.7171,11.7451,105593.0
2019-03-13 12:30:00,12.6,12.6,12.55,12.55,75794.0,11.7451,11.7451,11.6985,11.6985,75794.0
2019-03-13 12:35:00,12.55,12.6,12.55,12.59,130800.0,11.6985,11.7451,11.6985,11.7357,130800.0
2019-03-13 12:40:00,12.58,12.62,12.58,12.62,45572.0,11.7264,11.7637,11.7264,11.7637,45572.0
2019-03-13 12:45:00,12.62,12.62,12.6,12.62,86325.0,11.7637,11.7637,11.7451,11.7637,86325.0
2019-03-13 12:50:00,12.62,12.63,12.61,12.61,54392.0,11.7637,11.773,11.7544,11.7544,54392.0
2019-03-13 12:55:00,12.61,12.63,12.6,12.63,61511.0,11.7544,11.773,11.7451,11.773,61511.0
2019-03-13 13:00:00,12.63,12.64,12.62,12.63,45066.0,11.773,11.7823,11.7637,11.773,45066.0
2019-03-13 13:05:00,12.63,12.64,12.61,12.62,94854.0,11.773,11.7823,11.7544,11.7637,94854.0
2019-03-13 13:10:00,12.62,12.64,12.61,12.63,68538.0,11.7637,11.7823,11.7544,11.773,68538.0
2019-03-13 13:15:00,12.63,12.65,12.63,12.65,60307.0,11.773,11.7917,11.773,11.7917,60307.0
2019-03-13 13:20:00,12.65,12.67,12.64,12.67,37423.0,11.7917,11.8103,11.7823,11.8103,37423.0
2019-03-13 13:25:00,12.67,12.7,12.66,12.7,414158.0,11.8103,11.8383,11.801,11.8383,414158.0
2019-03-13 13:30:00,12.69,12.71,12.68,12.71,192134.0,11.829,11.8476,11.8196,11.8476,192134.0
2019-03-13 13:35:00,12.7,12.73,12.69,12.73,85622.0,11.8383,11.8662,11.829,11.8662,85622.0
2019-03-13 13:40:00,12.72,12.74,12.71,12.72,186549.0,11.8569,11.8756,11.8476,11.8569,186549.0
2019-03-13 13:45:00,12.72,12.76,12.71,12.74,234058.0,11.8569,11.8942,11.8476,11.8756,234058.0
2019-03-13 13:50:00,12.74,12.77,12.73,12.74,140139.0,11.8756,11.9035,11.8662,11.8756,140139.0
2019-03-13 13:55:00,12.74,12.75,12.72,12.74,75342.0,11.8756,11.8849,11.8569,11.8756,75342.0
2019-03-13 14:00:00,12.74,12.76,12.71,12.74,261036.0,11.8756,11.8942,11.8476,11.8756,261036.0
2019-03-13 14:05:00,12.74,12.83,12.74,12.8,357518.0,11.8756,11.9595,11.8756,11.9315,357518.0
2019-03-13 14:10:00,12.79,12.81,12.77,12.78,54514.0,11.9222,11.9408,11.9035,11.9129,54514.0
2019-03-13 14:15:00,12.78,12.81,12.78,12.81,105949.0,11.9129,11.9408,11.9129,11.9408,105949.0
2019-03-13 14:20:00,12.81,12.83,12.79,12.79,84710.0,11.9408,11.9595,11.9222,11.9222,84710.0
2019-03-13 14:25:00,12.79,12.81,12.77,12.79,86230.0,11.9222,11.9408,11.9035,11.9222,86230.0
2019-03-13 14:30:00,12.79,12.8,12.77,12.78,133776.0,11.9222,11.9315,11.9035,11.9129,133776.0
2019-03-13 14:35:00,12.77,12.78,12.77,12.77,39886.0,11.9035,11.9129,11.9035,11.9035,39886.0
2019-03-13 14:40:00,12.77,12.78,12.75,12.75,98266.0,11.9035,11.9129,11.8849,11.8849,98266.0
2019-03-13 14:45:00,12.75,12.76,12.66,12.69,323720.0,11.8849,11.8942,11.801,11.829,323720.0
2019-03-13 14:50:00,12.68,12.71,12.66,12.7,139592.0,11.8196,11.8476,11.801,11.8383,139592.0
2019-03-13 14:55:00,12.7,12.74,12.7,12.73,150562.0,11.8383,11.8756,11.8383,11.8662,150562.0
2019-03-13 15:00:00,12.72,12.75,12.71,12.72,105030.0,11.8569,11.8849,11.8476,11.8569,105030.0
2019-03-13 15:05:00,12.72,12.73,12.71,12.71,53540.0,11.8569,11.8662,11.8476,11.8476,53540.0
2019-03-13 15:10:00,12.71,12.72,12.71,12.71,53289.0,11.8476,11.8569,11.8476,11.8476,53289.0
2019-03-13 15:15:00,12.71,12.73,12.71,12.71,89713.0,11.8476,11.8662,11.8476,11.8476,89713.0
2019-03-13 15:20:00,12.71,12.72,12.69,12.71,60902.0,11.8476,11.8569,11.829,11.8476,60902.0
2019-03-13 15:25:00,12.71,12.74,12.71,12.72,80787.0,11.8476,11.8756,11.8476,11.8569,80787.0
2019-03-13 15:30:00,12.71,12.74,12.71,12.74,145170.0,11.8476,11.8756,11.8476,11.8756,145170.0
2019-03-13 15:35:00,12.74,12.74,12.73,12.73,89868.0,11.8756,11.8756,11.8662,11.8662,89868.0
2019-03-13 15:40:00,12.74,12.74,12.69,12.7,351164.0,11.8756,11.8756,11.829,11.8383,351164.0
2019-03-13 15:45:00,12.69,12.7,12.67,12.67,279103.0,11.829,11.8383,11.8103,11.8103,279103.0
2019-03-13 15:50:00,12.67,12.7,12.67,12.7,472600.0,11.8103,11.8383,11.8103,11.8383,472600.0
2019-03-13 15:55:00,12.7,12.7,12.66,12.66,825135.0,11.8383,11.8383,11.801,11.801,825135.0
2019-03-14 09:30:00,12.5,12.52,12.37,12.46,613131.0,11.6518,11.6705,11.5307,11.6146,613131.0
2019-03-14 09:35:00,12.46,12.58,12.43,12.57,314909.0,11.6146,11.7264,11.5866,11.7171,314909.0
2019-03-14 09:40:00,12.57,12.67,12.55,12.63,218004.0,11.7171,11.8103,11.6985,11.773,218004.0
2019-03-14 09:45:00,12.62,12.63,12.59,12.61,373057.0,11.7637,11.773,11.7357,11.7544,373057.0
2019-03-14 09:50:00,12.6,12.63,12.58,12.6,425065.0,11.7451,11.773,11.7264,11.7451,425065.0
2019-03-14 09:55:00,12.6,12.61,12.58,12.6,119465.0,11.7451,11.7544,11.7264,11.7451,119465.0
2019-03-14 10:00:00,12.6,12.65,12.6,12.63,798290.0,11.7451,11.7917,11.7451,11.773,798290.0
2019-03-14 10:05:00,12.63,12.63,12.57,12.58,111622.0,11.773,11.773,11.7171,11.7264,111622.0
2019-03-14 10:10:00,12.59,12.61,12.57,12.61,101026.0,11.7357,11.7544,11.7171,11.7544,101026.0
2019-03-14 10:15:00,12.61,12.63,12.59,12.63,83653.0,11.7544,11.773,11.7357,11.773,83653.0
2019-03-14 10:20:00,12.63,12.65,12.62,12.63,97027.0,11.773,11.7917,11.7637,11.773,97027.0
2019-03-14 10:25:00,12.64,12.66,12.62,12.63,143334.0,11.7823,11.801,11.7637,11.773,143334.0
2019-03-14 10:30:00,12.63,12.65,12.6,12.65,131523.0,11.773,11.7917,11.7451,11.7917,131523.0
2019-03-14 10:35:00,12.65,12.65,12.59,12.61,354949.0,11.7917,11.7917,11.7357,11.7544,354949.0
2019-03-14 10:40:00,12.61,12.61,12.57,12.57,174850.0,11.7544,11.7544,11.7171,11.7171,174850.0
2019-03-14 10:45:00,12.57,12.58,12.54,12.54,56513.0,11.7171,11.7264,11.6891,11.6891,56513.0
2019-03-14 10:50:00,12.54,12.55,12.53,12.55,86561.0,11.6891,11.6985,11.6798,11.6985,86561.0
2019-03-14 10:55:00,12.54,12.55,12.51,12.52,70566.0,11.6891,11.6985,11.6612,11.6705,70566.0
2019-03-14 11:00:00,12.52,12.53,12.49,12.5,115518.0,11.6705,11.6798,11.6425,11.6518,115518.0
2019-03-14 11:05:00,12.49,12.51,12.48,12.51,95596.0,11.6425,11.6612,11.6332,11.6612,95596.0
2019-03-14 11:10:00,12.51,12.53,12.5,12.53,138856.0,11.6612,11.6798,11.6518,11.6798,138856.0
2019-03-14 11:15:00,12.53,12.54,12.52,12.54,46236.0,11.6798,11.6891,11.6705,11.6891,46236.0
2019-03-14 11:20:00,12.54,12.54,12.46,12.46,103620.0,11.6891,11.6891,11.6146,11.6146,103620.0
2019-03-14 11:25:00,12.46,12.47,12.43,12.43,213877.0,11.6146,11.6239,11.5866,11.5866,213877.0
2019-03-14 11:30:00,12.43,12.46,12.41,12.45,109251.0,11.5866,11.6146,11.568,11.6052,109251.0
2019-03-14 11:35:00,12.46,12.46,12.43,12.45,120839.0,11.6146,11.6146,11.5866,11.6052,120839.0
2019-03-14 11:40:00,12.45,12.47,12.43,12.46,105066.0,11.6052,11.6239,11.5866,11.6146,105066.0
2019-03-14 11:45:00,12.46,12.49,12.46,12.48,44012.0,11.6146,11.6425,11.6146,11.6332,44012.0
2019-03-14 11:50:00,12.48,12.49,12.46,12.46,177631.0,11.6332,11.6425,11.6146,11.6146,177631.0
2019-03-14 11:55:00,12.46,12.47,12.42,12.42,143661.0,11.6146,11.6239,11.5773,11.5773,143661.0
2019-03-14 12:00:00,12.42,12.43,12.4,12.41,127959.0,11.5773,11.5866,11.5586,11.568,127959.0
2019-03-14 12:05:00,12.41,12.43,12.38,12.43,117409.0,11.568,11.5866,11.54,11.5866,117409.0
2019-03-14 12:10:00,12.42,12.43,12.4,12.41,50545.0,11.5773,11.5866,11.5586,11.568,50545.0
2019-03-14 12:15:00,12.42,12.43,12.4,12.4,54668.0,11.5773,11.5866,11.5586,11.5586,54668.0
2019-03-14 12:20:00,12.41,12.41,12.37,12.39,111350.0,11.568,11.568,11.5307,11.5493,111350.0
2019-03-14 12:25:00,12.39,12.42,12.39,12.41,63234.0,11.5493,11.5773,11.5493,11.568,63234.0
2019-03-14 12:30:00,12.42,12.43,12.4,12.42,81482.0,11.5773,11.5866,11.5586,11.5773,81482.0
2019-03-14 12:35:00,12.42,12.44,12.41,12.42,64766.0,11.5773,11.5959,11.568,11.5773,64766.0
2019-03-14 12:40:00,12.41,12.45,12.41,12.43,91707.0,11.568,11.6052,11.568,11.5866,91707.0
2019-03-14 12:45:00,12.43,12.46,12.43,12.44,78360.0,11.5866,11.6146,11.5866,11.5959,78360.0
2019-03-14 12:50:00,12.44,12.45,12.42,12.44,110977.0,11.5959,11.6052,11.5773,11.5959,110977.0
2019-03-14 12:55:00,12.45,12.45,12.41,12.43,94108.0,11.6052,11.6052,11.568,11.5866,94108.0
2019-03-14 13:00:00,12.42,12.45,12.42,12.43,75815.0,11.5773,11.6052,11.5773,11.5866,75815.0
2019-03-14 13:05:00,12.44,12.45,12.43,12.44,33515.0,11.5959,11.6052,11.5866,11.5959,33515.0
2019-03-14 13:10:00,12.45,12.46,12.44,12.45,74700.0,11.6052,11.6146,11.5959,11.6052,74700.0
2019-03-14 13:15:00,12.45,12.46,12.44,12.46,34824.0,11.6052,11.6146,11.5959,11.6146,34824.0
2019-03-14 13:20:00,12.46,12.46,12.43,12.43,41342.0,11.6146,11.6146,11.5866,11.5866,41342.0
2019-03-14 13:25:00,12.44,12.44,12.42,12.43,31988.0,11.5959,11.5959,11.5773,11.5866,31988.0
2019-03-14 13:30:00,12.43,12.43,12.39,12.41,213154.0,11.5866,11.5866,11.5493,11.568,213154.0
2019-03-14 13:35:00,12.41,12.43,12.4,12.41,121055.0,11.568,11.5866,11.5586,11.568,121055.0
2019-03-14 13:40:00,12.41,12.41,12.39,12.4,66921.0,11.568,11.568,11.5493,11.5586,66921.0
2019-03-14 13:45:00,12.4,12.41,12.38,12.38,85253.0,11.5586,11.568,11.54,11.54,85253.0
2019-03-14 13:50:00,12.38,12.39,12.36,12.36,138717.0,11.54,11.5493,11.5213,11.5213,138717.0
2019-03-14 13:55:00,12.36,12.38,12.35,12.35,188318.0,11.5213,11.54,11.512,11.512,188318.0
2019-03-14 14:00:00,12.35,12.37,12.34,12.35,115496.0,11.512,11.5307,11.5027,11.512,115496.0
2019-03-14 14:05:00,12.36,12.37,12.33,12.36,122346.0,11.5213,11.5307,11.4934,11.5213,122346.0
2019-03-14 14:10:00,12.36,12.38,12.36,12.37,126793.0,11.5213,11.54,11.5213,11.5307,126793.0
2019-03-14 14:15:00,12.36,12.4,12.36,12.4,101541.0,11.5213,11.5586,11.5213,11.5586,101541.0
2019-03-14 14:20:00,12.39,12.41,12.37,12.38,85729.0,11.5493,11.568,11.5307,11.54,85729.0
2019-03-14 14:25:00,12.38,12.39,12.37,12.38,45740.0,11.54,11.5493,11.5307,11.54,45740.0
2019-03-14 14:30:00,12.38,12.39,12.35,12.38,157782.0,11.54,11.5493,11.512,11.54,157782.0
2019-03-14 14:35:00,12.38,12.38,12.36,12.36,44879.0,11.54,11.54,11.5213,11.5213,44879.0
2019-03-14 14:40:00,12.36,12.4,12.36,12.38,136575.0,11.5213,11.5586,11.5213,11.54,136575.0
2019-03-14 14:45:00,12.38,12.39,12.37,12.38,101958.0,11.54,11.5493,11.5307,11.54,101958.0
2019-03-14 14:50:00,12.38,12.39,12.37,12.38,86744.0,11.54,11.5493,11.5307,11.54,86744.0
2019-03-14 14:55:00,12.37,12.38,12.37,12.37,82808.0,11.5307,11.54,11.5307,11.5307,82808.0
2019-03-14 15:00:00,12.37,12.38,12.34,12.35,140593.0,11.5307,11.54,11.5027,11.512,140593.0
2019-03-14 15:05:00,12.35,12.35,12.34,12.35,68843.0,11.512,11.512,11.5027,11.512,68843.0
2019-03-14 15:10:00,12.35,12.35,12.33,12.33,57461.0,11.512,11.512,11.4934,11.4934,57461.0
2019-03-14 15:15:00,12.33,12.34,12.32,12.32,46563.0,11.4934,11.5027,11.4841,11.4841,46563.0
2019-03-14 15:20:00,12.32,12.34,12.32,12.34,90245.0,11.4841,11.5027,11.4841,11.5027,90245.0
2019-03-14 15:25:00,12.34,12.34,12.33,12.33,40250.0,11.5027,11.5027,11.4934,11.4934,40250.0
2019-03-14 15:30:00,12.34,12.36,12.33,12.34,197772.0,11.5027,11.5213,11.4934,11.5027,197772.0
2019-03-14 15:35:00,12.33,12.35,12.32,12.32,224989.0,11.4934,11.512,11.4841,11.4841,224989.0
2019-03-14 15:40:00,12.33,12.37,12.32,12.36,265971.0,11.4934,11.5307,11.4841,11.5213,265971.0
2019-03-14 15:45:00,12.36,12.37,12.35,12.36,172827.0,11.5213,11.5307,11.512,11.5213,172827.0
2019-03-14 15:50:00,12.36,12.36,12.33,12.33,303596.0,11.5213,11.5213,11.4934,11.4934,303596.0
2019-03-14 15:55:00,12.33,12.34,12.3,12.32,1177375.0,11.4934,11.5027,11.4654,11.4841,1177375.0
2019-03-15 09:30:00,12.32,12.36,12.29,12.35,1833824.0,11.4841,11.5213,11.4561,11.512,1833824.0
2019-03-15 09:35:00,12.34,12.43,12.33,12.42,154542.0,11.5027,11.5866,11.4934,11.5773,154542.0
2019-03-15 09:40:00,12.42,12.47,12.38,12.46,215157.0,11.5773,11.6239,11.54,11.6146,215157.0
2019-03-15 09:45:00,12.47,12.51,12.46,12.5,267943.0,11.6239,11.6612,11.6146,11.6518,267943.0
2019-03-15 09:50:00,12.5,12.53,12.49,12.5,110279.0,11.6518,11.6798,11.6425,11.6518,110279.0
2019-03-15 09:55:00,12.5,12.54,12.46,12.47,246729.0,11.6518,11.6891,11.6146,11.6239,246729.0
2019-03-15 10:00:00,12.47,12.48,12.43,12.46,122862.0,11.6239,11.6332,11.5866,11.6146,122862.0
2019-03-15 10:05:00,12.46,12.47,12.43,12.45,124514.0,11.6146,11.6239,11.5866,11.6052,124514.0
2019-03-15 10:10:00,12.45,12.48,12.43,12.47,100214.0,11.6052,11.6332,11.5866,11.6239,100214.0
2019-03-15 10:15:00,12.47,12.48,12.44,12.48,99466.0,11.6239,11.6332,11.5959,11.6332,99466.0
2019-03-15 10:20:00,12.48,12.53,12.47,12.51,148923.0,11.6332,11.6798,11.6239,11.6612,148923.0
2019-03-15 10:25:00,12.52,12.53,12.5,12.53,141635.0,11.6705,11.6798,11.6518,11.6798,141635.0
2019-03-15 10:30:00,12.53,12.54,12.52,12.53,131099.0,11.6798,11.6891,11.6705,11.6798,131099.0
2019-03-15 10:35:00,12.53,12.54,12.49,12.5,98600.0,11.6798,11.6891,11.6425,11.6518,98600.0
2019-03-15 10:40:00,12.51,12.51,12.46,12.46,71720.0,11.6612,11.6612,11.6146,11.6146,71720.0
2019-03-15 10:45:00,12.46,12.48,12.44,12.45,119605.0,11.6146,11.6332,11.5959,11.6052,119605.0
2019-03-15 10:50:00,12.46,12.46,12.41,12.43,161300.0,11.6146,11.6146,11.568,11.5866,161300.0
2019-03-15 10:55:00,12.43,12.44,12.41,12.43,158277.0,11.5866,11.5959,11.568,11.5866,158277.0
2019-03-15 11:00:00,12.42,12.46,12.41,12.44,196596.0,11.5773,11.6146,11.568,11.5959,196596.0
2019-03-15 11:05:00,12.44,12.44,12.41,12.41,41318.0,11.5959,11.5959,11.568,11.568,41318.0
2019-03-15 11:10:00,12.41,12.42,12.38,12.41,87925.0,11.568,11.5773,11.54,11.568,87925.0
2019-03-15 11:15:00,12.41,12.42,12.4,12.41,46459.0,11.568,11.5773,11.5586,11.568,46459.0
2019-03-15 11:20:00,12.41,12.42,12.39,12.42,106338.0,11.568,11.5773,11.5493,11.5773,106338.0
2019-03-15 11:25:00,12.41,12.45,12.41,12.42,191024.0,11.568,11.6052,11.568,11.5773,191024.0
2019-03-15 11:30:00,12.43,12.43,12.4,12.42,57213.0,11.5866,11.5866,11.5586,11.5773,57213.0
2019-03-15 11:35:00,12.43,12.43,12.4,12.41,72689.0,11.5866,11.5866,11.5586,11.568,72689.0
2019-03-15 11:40:00,12.4,12.42,12.39,12.42,59344.0,11.5586,11.5773,11.5493,11.5773,59344.0
2019-03-15 11:45:00,12.42,12.47,12.41,12.47,166216.0,11.5773,11.6239,11.568,11.6239,166216.0
2019-03-15 11:50:00,12.47,12.48,12.43,12.45,74845.0,11.6239,11.6332,11.5866,11.6052,74845.0
2019-03-15 11:55:00,12.45,12.45,12.42,12.44,46139.0,11.6052,11.6052,11.5773,11.5959,46139.0
2019-03-15 12:00:00,12.45,12.46,12.44,12.46,21948.0,11.6052,11.6146,11.5959,11.6146,21948.0
2019-03-15 12:05:00,12.46,12.5,12.45,12.5,107126.0,11.6146,11.6518,11.6052,11.6518,107126.0
2019-03-15 12:10:00,12.5,12.51,12.49,12.51,90861.0,11.6518,11.6612,11.6425,11.6612,90861.0
2019-03-15 12:15:00,12.51,12.51,12.47,12.49,146695.0,11.6612,11.6612,11.6239,11.6425,146695.0
2019-03-15 12:20:00,12.49,12.5,12.48,12.49,52539.0,11.6425,11.6518,11.6332,11.6425,52539.0
2019-03-15 12:25:00,12.49,12.49,12.44,12.46,115509.0,11.6425,11.6425,11.5959,11.6146,115509.0
2019-03-15 12:30:00,12.45,12.47,12.43,12.43,81216.0,11.6052,11.6239,11.5866,11.5866,81216.0
2019-03-15 12:35:00,12.43,12.46,12.43,12.45,86390.0,11.5866,11.6146,11.5866,11.6052,86390.0
2019-03-15 12:40:00,12.45,12.48,12.44,12.48,87862.0,11.6052,11.6332,11.5959,11.6332,87862.0
2019-03-15 12:45:00,12.47,12.47,12.45,12.47,48162.0,11.6239,11.6239,11.6052,11.6239,48162.0
2019-03-15 12:50:00,12.46,12.48,12.44,12.46,61518.0,11.6146,11.6332,11.5959,11.6146,61518.0
2019-03-15 12:55:00,12.46,12.46,12.44,12.45,22208.0,11.6146,11.6146,11.5959,11.6052,22208.0
2019-03-15 13:00:00,12.45,12.48,12.44,12.48,67335.0,11.6052,11.6332,11.5959,11.6332,67335.0
2019-03-15 13:05:00,12.48,12.48,12.45,12.46,51192.0,11.6332,11.6332,11.6052,11.6146,51192.0
2019-03-15 13:10:00,12.46,12.47,12.44,12.44,18963.0,11.6146,11.6239,11.5959,11.5959,18963.0
2019-03-15 13:15:00,12.44,12.49,12.44,12.46,188345.0,11.5959,11.6425,11.5959,11.6146,188345.0
2019-03-15 13:20:00,12.46,12.46,12.43,12.44,29761.0,11.6146,11.6146,11.5866,11.5959,29761.0
2019-03-15 13:25:00,12.44,12.44,12.41,12.43,105631.0,11.5959,11.5959,11.568,11.5866,105631.0
2019-03-15 13:30:00,12.42,12.43,12.41,12.42,42644.0,11.5773,11.5866,11.568,11.5773,42644.0
2019-03-15 13:35:00,12.42,12.42,12.4,12.4,73994.0,11.5773,11.5773,11.5586,11.5586,73994.0
2019-03-15 13:40:00,12.4,12.42,12.39,12.42,52765.0,11.5586,11.5773,11.5493,11.5773,52765.0
2019-03-15 13:45:00,12.42,12.43,12.4,12.41,42090.0,11.5773,11.5866,11.5586,11.568,42090.0
2019-03-15 13:50:00,12.41,12.41,12.38,12.39,27526.0,11.568,11.568,11.54,11.5493,27526.0
2019-03-15 13:55:00,12.38,12.39,12.36,12.39,66516.0,11.54,11.5493,11.5213,11.5493,66516.0
2019-03-15 14:00:00,12.39,12.39,12.37,12.38,42844.0,11.5493,11.5493,11.5307,11.54,42844.0
2019-03-15 14:05:00,12.38,12.39,12.37,12.38,53573.0,11.54,11.5493,11.5307,11.54,53573.0
2019-03-15 14:10:00,12.38,12.38,12.35,12.35,61671.0,11.54,11.54,11.512,11.512,61671.0
2019-03-15 14:15:00,12.35,12.36,12.35,12.35,56670.0,11.512,11.5213,11.512,11.512,56670.0
2019-03-15 14:20:00,12.35,12.36,12.33,12.35,81169.0,11.512,11.5213,11.4934,11.512,81169.0
2019-03-15 14:25:00,12.35,12.36,12.34,12.35,90223.0,11.512,11.5213,11.5027,11.512,90223.0
2019-03-15 14:30:00,12.35,12.35,12.33,12.35,81446.0,11.512,11.512,11.4934,11.512,81446.0
2019-03-15 14:35:00,12.35,12.36,12.33,12.35,88524.0,11.512,11.5213,11.4934,11.512,88524.0
2019-03-15 14:40:00,12.35,12.36,12.34,12.34,27051.0,11.512,11.5213,11.5027,11.5027,27051.0
2019-03-15 14:45:00,12.35,12.35,12.32,12.32,32388.0,11.512,11.512,11.4841,11.4841,32388.0
2019-03-15 14:50:00,12.33,12.33,12.32,12.33,21195.0,11.4934,11.4934,11.4841,11.4934,21195.0
2019-03-15 14:55:00,12.32,12.36,12.32,12.36,191811.0,11.4841,11.5213,11.4841,11.5213,191811.0
2019-03-15 15:00:00,12.36,12.37,12.34,12.35,114605.0,11.5213,11.5307,11.5027,11.512,114605.0
2019-03-15 15:05:00,12.35,12.36,12.34,12.36,47945.0,11.512,11.5213,11.5027,11.5213,47945.0
2019-03-15 15:10:00,12.36,12.36,12.35,12.36,43129.0,11.5213,11.5213,11.512,11.5213,43129.0
2019-03-15 15:15:00,12.35,12.36,12.35,12.35,34406.0,11.512,11.5213,11.512,11.512,34406.0
2019-03-15 15:20:00,12.35,12.38,12.35,12.38,84930.0,11.512,11.54,11.512,11.54,84930.0
2019-03-15 15:25:00,12.37,12.39,12.36,12.37,93231.0,11.5307,11.5493,11.5213,11.5307,93231.0
2019-03-15 15:30:00,12.36,12.38,12.35,12.36,161819.0,11.5213,11.54,11.512,11.5213,161819.0
2019-03-15 15:35:00,12.36,12.36,12.33,12.35,242363.0,11.5213,11.5213,11.4934,11.512,242363.0
2019-03-15 15:40:00,12.35,12.38,12.35,12.37,345113.0,11.512,11.54,11.512,11.5307,345113.0
2019-03-15 15:45:00,12.37,12.38,12.35,12.36,181649.0,11.5307,11.54,11.512,11.5213,181649.0
2019-03-15 15:50:00,12.36,12.37,12.35,12.35,240666.0,11.5213,11.5307,11.512,11.512,240666.0
2019-03-15 15:55:00,12.36,12.37,12.34,12.35,860472.0,11.5213,11.5307,11.5027,11.512,860472.0
2019-03-18 09:30:00,12.53,12.54,12.48,12.49,208497.0,11.6798,11.6891,11.6332,11.6425,208497.0
2019-03-18 09:35:00,12.48,12.49,12.43,12.45,156852.0,11.6332,11.6425,11.5866,11.6052,156852.0
2019-03-18 09:40:00,12.46,12.59,12.45,12.59,152884.0,11.6146,11.7357,11.6052,11.7357,152884.0
2019-03-18 09:45:00,12.59,12.6,12.54,12.56,144920.0,11.7357,11.7451,11.6891,11.7078,144920.0
2019-03-18 09:50:00,12.56,12.58,12.51,12.51,120661.0,11.7078,11.7264,11.6612,11.6612,120661.0
2019-03-18 09:55:00,12.51,12.53,12.48,12.49,81452.0,11.6612,11.6798,11.6332,11.6425,81452.0
2019-03-18 10:00:00,12.49,12.56,12.48,12.54,150908.0,11.6425,11.7078,11.6332,11.6891,150908.0
2019-03-18 10:05:00,12.53,12.6,12.53,12.6,328394.0,11.6798,11.7451,11.6798,11.7451,328394.0
2019-03-18 10:10:00,12.6,12.6,12.51,12.51,226700.0,11.7451,11.7451,11.6612,11.6612,226700.0
2019-03-18 10:15:00,12.52,12.54,12.51,12.53,61820.0,11.6705,11.6891,11.6612,11.6798,61820.0
2019-03-18 10:20:00,12.53,12.55,12.51,12.52,115930.0,11.6798,11.6985,11.6612,11.6705,115930.0
2019-03-18 10:25:00,12.52,12.54,12.51,12.52,53680.0,11.6705,11.6891,11.6612,11.6705,53680.0
2019-03-18 10:30:00,12.52,12.53,12.51,12.51,67603.0,11.6705,11.6798,11.6612,11.6612,67603.0
2019-03-18 10:35:00,12.51,12.52,12.49,12.49,105158.0,11.6612,11.6705,11.6425,11.6425,105158.0
2019-03-18 10:40:00,12.5,12.52,12.49,12.51,84085.0,11.6518,11.6705,11.6425,11.6612,84085.0
2019-03-18 10:45:00,12.51,12.57,12.49,12.57,160314.0,11.6612,11.7171,11.6425,11.7171,160314.0
2019-03-18 10:50:00,12.57,12.59,12.54,12.54,129916.0,11.7171,11.7357,11.6891,11.6891,129916.0
2019-03-18 10:55:00,12.54,12.58,12.54,12.57,59755.0,11.6891,11.7264,11.6891,11.7171,59755.0
2019-03-18 11:00:00,12.57,12.58,12.54,12.58,127942.0,11.7171,11.7264,11.6891,11.7264,127942.0
2019-03-18 11:05:00,12.58,12.59,12.56,12.58,132678.0,11.7264,11.7357,11.7078,11.7264,132678.0
2019-03-18 11:10:00,12.58,12.58,12.55,12.55,70765.0,11.7264,11.7264,11.6985,11.6985,70765.0
2019-03-18 11:15:00,12.55,12.56,12.51,12.52,67623.0,11.6985,11.7078,11.6612,11.6705,67623.0
2019-03-18 11:20:00,12.52,12.53,12.49,12.5,76652.0,11.6705,11.6798,11.6425,11.6518,76652.0
2019-03-18 11:25:00,12.5,12.52,12.49,12.51,46207.0,11.6518,11.6705,11.6425,11.6612,46207.0
2019-03-18 11:30:00,12.51,12.54,12.49,12.52,130022.0,11.6612,11.6891,11.6425,11.6705,130022.0
2019-03-18 11:35:00,12.52,12.53,12.49,12.49,109567.0,11.6705,11.6798,11.6425,11.6425,109567.0
2019-03-18 11:40:00,12.49,12.51,12.48,12.49,72203.0,11.6425,11.6612,11.6332,11.6425,72203.0
2019-03-18 11:45:00,12.49,12.5,12.47,12.48,82022.0,11.6425,11.6518,11.6239,11.6332,82022.0
2019-03-18 11:50:00,12.48,12.5,12.45,12.48,72417.0,11.6332,11.6518,11.6052,11.6332,72417.0
2019-03-18 11:55:00,12.48,12.51,12.47,12.49,178137.0,11.6332,11.6612,11.6239,11.6425,178137.0
2019-03-18 12:00:00,12.49,12.5,12.48,12.49,37149.0,11.6425,11.6518,11.6332,11.6425,37149.0
2019-03-18 12:05:00,12.48,12.51,12.48,12.49,84441.0,11.6332,11.6612,11.6332,11.6425,84441.0
2019-03-18 12:10:00,12.49,12.5,12.47,12.49,96188.0,11.6425,11.6518,11.6239,11.6425,96188.0
2019-03-18 12:15:00,12.49,12.53,12.48,12.53,212296.0,11.6425,11.6798,11.6332,11.6798,212296.0
2019-03-18 12:20:00,12.53,12.54,12.52,12.54,158900.0,11.6798,11.6891,11.6705,11.6891,158900.0
2019-03-18 12:25:00,12.54,12.58,12.53,12.58,155768.0,11.6891,11.7264,11.6798,11.7264,155768.0
2019-03-18 12:30:00,12.58,12.58,12.56,12.57,134999.0,11.7264,11.7264,11.7078,11.7171,134999.0
2019-03-18 12:35:00,12.57,12.6,12.56,12.57,182260.0,11.7171,11.7451,11.7078,11.7171,182260.0
2019-03-18 12:40:00,12.57,12.58,12.56,12.58,115121.0,11.7171,11.7264,11.7078,11.7264,115121.0
2019-03-18 12:45:00,12.58,12.59,12.57,12.58,69089.0,11.7264,11.7357,11.7171,11.7264,69089.0
2019-03-18 12:50:00,12.57,12.59,12.56,12.57,106746.0,11.7171,11.7357,11.7078,11.7171,106746.0
2019-03-18 12:55:00,12.57,12.58,12.55,12.56,65331.0,11.7171,11.7264,11.6985,11.7078,65331.0
2019-03-18 13:00:00,12.56,12.57,12.53,12.54,115766.0,11.7078,11.7171,11.6798,11.6891,115766.0
2019-03-18 13:05:00,12.53,12.58,12.52,12.56,86370.0,11.6798,11.7264,11.6705,11.7078,86370.0
2019-03-18 13:10:00,12.56,12.57,12.55,12.56,85376.0,11.7078,11.7171,11.6985,11.7078,85376.0
2019-03-18 13:15:00,12.56,12.56,12.55,12.55,13421.0,11.7078,11.7078,11.6985,11.6985,13421.0
2019-03-18 13:20:00,12.55,12.56,12.54,12.55,65388.0,11.6985,11.7078,11.6891,11.6985,65388.0
2019-03-18 13:25:00,12.55,12.57,12.55,12.56,39241.0,11.6985,11.7171,11.6985,11.7078,39241.0
2019-03-18 13:30:00,12.56,12.57,12.54,12.55,66795.0,11.7078,11.7171,11.6891,11.6985,66795.0
2019-03-18 13:35:00,12.54,12.56,12.54,12.55,24609.0,11.6891,11.7078,11.6891,11.6985,24609.0
2019-03-18 13:40:00,12.56,12.57,12.55,12.56,27987.0,11.7078,11.7171,11.6985,11.7078,27987.0
2019-03-18 13:45:00,12.57,12.58,12.56,12.56,107984.0,11.7171,11.7264,11.7078,11.7078,107984.0
2019-03-18 13:50:00,12.57,12.58,12.56,12.58,21959.0,11.7171,11.7264,11.7078,11.7264,21959.0
2019-03-18 13:55:00,12.58,12.59,12.57,12.58,79182.0,11.7264,11.7357,11.7171,11.7264,79182.0
2019-03-18 14:00:00,12.59,12.59,12.58,12.59,33250.0,11.7357,11.7357,11.7264,11.7357,33250.0
2019-03-18 14:05:00,12.58,12.59,12.57,12.58,45585.0,11.7264,11.7357,11.7171,11.7264,45585.0
2019-03-18 14:10:00,12.57,12.58,12.56,12.57,43127.0,11.7171,11.7264,11.7078,11.7171,43127.0
2019-03-18 14:15:00,12.56,12.57,12.55,12.57,52683.0,11.7078,11.7171,11.6985,11.7171,52683.0
2019-03-18 14:20:00,12.57,12.58,12.56,12.58,41809.0,11.7171,11.7264,11.7078,11.7264,41809.0
2019-03-18 14:25:00,12.58,12.59,12.57,12.58,74338.0,11.7264,11.7357,11.7171,11.7264,74338.0
2019-03-18 14:30:00,12.58,12.6,12.57,12.59,93946.0,11.7264,11.7451,11.7171,11.7357,93946.0
2019-03-18 14:35:00,12.59,12.6,12.58,12.6,89095.0,11.7357,11.7451,11.7264,11.7451,89095.0
2019-03-18 14:40:00,12.59,12.6,12.58,12.58,83442.0,11.7357,11.7451,11.7264,11.7264,83442.0
2019-03-18 14:45:00,12.58,12.6,12.58,12.59,65329.0,11.7264,11.7451,11.7264,11.7357,65329.0
2019-03-18 14:50:00,12.6,12.6,12.58,12.59,167789.0,11.7451,11.7451,11.7264,11.7357,167789.0
2019-03-18 14:55:00,12.59,12.6,12.58,12.58,100893.0,11.7357,11.7451,11.7264,11.7264,100893.0
2019-03-18 15:00:00,12.58,12.58,12.55,12.56,61455.0,11.7264,11.7264,11.6985,11.7078,61455.0
2019-03-18 15:05:00,12.55,12.57,12.55,12.57,88057.0,11.6985,11.7171,11.6985,11.7171,88057.0
2019-03-18 15:10:00,12.57,12.58,12.55,12.56,137852.0,11.7171,11.7264,11.6985,11.7078,137852.0
2019-03-18 15:15:00,12.57,12.58,12.56,12.58,96789.0,11.7171,11.7264,11.7078,11.7264,96789.0
2019-03-18 15:20:00,12.58,12.6,12.57,12.59,149467.0,11.7264,11.7451,11.7171,11.7357,149467.0
2019-03-18 15:25:00,12.59,12.6,12.58,12.58,99629.0,11.7357,11.7451,11.7264,11.7264,99629.0
2019-03-18 15:30:00,12.59,12.6,12.58,12.6,213272.0,11.7357,11.7451,11.7264,11.7451,213272.0
2019-03-18 15:35:00,12.6,12.61,12.58,12.58,327629.0,11.7451,11.7544,11.7264,11.7264,327629.0
2019-03-18 15:40:00,12.59,12.62,12.58,12.62,334328.0,11.7357,11.7637,11.7264,11.7637,334328.0
2019-03-18 15:45:00,12.62,12.63,12.61,12.62,281158.0,11.7637,11.773,11.7544,11.7637,281158.0
2019-03-18 15:50:00,12.62,12.62,12.6,12.62,432920.0,11.7637,11.7637,11.7451,11.7637,432920.0
2019-03-18 15:55:00,12.62,12.63,12.61,12.63,602362.0,11.7637,11.773,11.7544,11.773,602362.0
2019-03-19 09:30:00,12.8,12.94,12.8,12.92,466526.0,11.9315,12.062,11.9315,12.0434,466526.0
2019-03-19 09:35:00,12.93,13.04,12.9,12.9,592033.0,12.0527,12.1552,12.0247,12.0247,592033.0
2019-03-19 09:40:00,12.91,12.95,12.87,12.91,355905.0,12.034,12.0713,11.9967,12.034,355905.0
2019-03-19 09:45:00,12.91,12.92,12.83,12.85,173578.0,12.034,12.0434,11.9595,11.9781,173578.0
2019-03-19 09:50:00,12.85,12.87,12.81,12.86,152829.0,11.9781,11.9967,11.9408,11.9874,152829.0
2019-03-19 09:55:00,12.86,12.87,12.81,12.83,164121.0,11.9874,11.9967,11.9408,11.9595,164121.0
2019-03-19 10:00:00,12.83,12.89,12.82,12.89,174582.0,11.9595,12.0154,11.9501,12.0154,174582.0
2019-03-19 10:05:00,12.89,12.94,12.88,12.94,218732.0,12.0154,12.062,12.0061,12.062,218732.0
2019-03-19 10:10:00,12.94,12.95,12.89,12.91,291596.0,12.062,12.0713,12.0154,12.034,291596.0
2019-03-19 10:15:00,12.9,12.93,12.89,12.93,138040.0,12.0247,12.0527,12.0154,12.0527,138040.0
2019-03-19 10:20:00,12.93,12.93,12.87,12.88,184282.0,12.0527,12.0527,11.9967,12.0061,184282.0
2019-03-19 10:25:00,12.88,12.89,12.83,12.86,281337.0,12.0061,12.0154,11.9595,11.9874,281337.0
2019-03-19 10:30:00,12.86,12.86,12.82,12.84,170457.0,11.9874,11.9874,11.9501,11.9688,170457.0
2019-03-19 10:35:00,12.83,12.84,12.79,12.8,173116.0,11.9595,11.9688,11.9222,11.9315,173116.0
2019-03-19 10:40:00,12.8,12.85,12.8,12.83,130269.0,11.9315,11.9781,11.9315,11.9595,130269.0
2019-03-19 10:45:00,12.83,12.84,12.79,12.82,246026.0,11.9595,11.9688,11.9222,11.9501,246026.0
2019-03-19 10:50:00,12.82,12.84,12.8,12.81,74595.0,11.9501,11.9688,11.9315,11.9408,74595.0
2019-03-19 10:55:00,12.81,12.82,12.77,12.78,83499.0,11.9408,11.9501,11.9035,11.9129,83499.0
2019-03-19 11:00:00,12.78,12.81,12.77,12.8,82186.0,11.9129,11.9408,11.9035,11.9315,82186.0
2019-03-19 11:05:00,12.8,12.81,12.77,12.8,276365.0,11.9315,11.9408,11.9035,11.9315,276365.0
2019-03-19 11:10:00,12.8,12.82,12.78,12.81,48556.0,11.9315,11.9501,11.9129,11.9408,48556.0
2019-03-19 11:15:00,12.81,12.81,12.77,12.78,40972.0,11.9408,11.9408,11.9035,11.9129,40972.0
2019-03-19 11:20:00,12.78,12.8,12.77,12.8,81861.0,11.9129,11.9315,11.9035,11.9315,81861.0
2019-03-19 11:25:00,12.8,12.81,12.78,12.78,81901.0,11.9315,11.9408,11.9129,11.9129,81901.0
2019-03-19 11:30:00,12.78,12.82,12.77,12.81,82494.0,11.9129,11.9501,11.9035,11.9408,82494.0
2019-03-19 11:35:00,12.81,12.82,12.8,12.8,29129.0,11.9408,11.9501,11.9315,11.9315,29129.0
2019-03-19 11:40:00,12.8,12.83,12.78,12.83,97542.0,11.9315,11.9595,11.9129,11.9595,97542.0
2019-03-19 11:45:00,12.82,12.84,12.79,12.83,129642.0,11.9501,11.9688,11.9222,11.9595,129642.0
2019-03-19 11:50:00,12.84,12.85,12.81,12.81,52447.0,11.9688,11.9781,11.9408,11.9408,52447.0
2019-03-19 11:55:00,12.82,12.83,12.8,12.83,55902.0,11.9501,11.9595,11.9315,11.9595,55902.0
2019-03-19 12:00:00,12.83,12.85,12.82,12.83,107617.0,11.9595,11.9781,11.9501,11.9595,107617.0
2019-03-19 12:05:00,12.83,12.87,12.82,12.87,94661.0,11.9595,11.9967,11.9501,11.9967,94661.0
2019-03-19 12:10:00,12.87,12.91,12.85,12.91,274089.0,11.9967,12.034,11.9781,12.034,274089.0
2019-03-19 12:15:00,12.91,12.91,12.86,12.87,75012.0,12.034,12.034,11.9874,11.9967,75012.0
2019-03-19 12:20:00,12.86,12.87,12.84,12.85,49823.0,11.9874,11.9967,11.9688,11.9781,49823.0
2019-03-19 12:25:00,12.84,12.88,12.84,12.87,94251.0,11.9688,12.0061,11.9688,11.9967,94251.0
2019-03-19 12:30:00,12.87,12.88,12.82,12.83,101535.0,11.9967,12.0061,11.9501,11.9595,101535.0
2019-03-19 12:35:00,12.83,12.84,12.81,12.82,143404.0,11.9595,11.9688,11.9408,11.9501,143404.0
2019-03-19 12:40:00,12.82,12.86,12.82,12.84,58578.0,11.9501,11.9874,11.9501,11.9688,58578.0
2019-03-19 12:45:00,12.84,12.85,12.71,12.73,521283.0,11.9688,11.9781,11.8476,11.8662,521283.0
2019-03-19 12:50:00,12.74,12.78,12.73,12.78,131084.0,11.8756,11.9129,11.8662,11.9129,131084.0
2019-03-19 12:55:00,12.78,12.83,12.77,12.83,104858.0,11.9129,11.9595,11.9035,11.9595,104858.0
2019-03-19 13:00:00,12.84,12.85,12.82,12.84,245524.0,11.9688,11.9781,11.9501,11.9688,245524.0
2019-03-19 13:05:00,12.84,12.85,12.81,12.83,66236.0,11.9688,11.9781,11.9408,11.9595,66236.0
2019-03-19 13:10:00,12.83,12.85,12.82,12.84,86379.0,11.9595,11.9781,11.9501,11.9688,86379.0
2019-03-19 13:15:00,12.84,12.85,12.82,12.83,43861.0,11.9688,11.9781,11.9501,11.9595,43861.0
2019-03-19 13:20:00,12.83,12.85,12.82,12.83,55721.0,11.9595,11.9781,11.9501,11.9595,55721.0
2019-03-19 13:25:00,12.82,12.83,12.8,12.81,71901.0,11.9501,11.9595,11.9315,11.9408,71901.0
2019-03-19 13:30:00,12.81,12.83,12.81,12.82,54976.0,11.9408,11.9595,11.9408,11.9501,54976.0
2019-03-19 13:35:00,12.82,12.89,12.8,12.86,334541.0,11.9501,12.0154,11.9315,11.9874,334541.0
2019-03-19 13:40:00,12.87,12.87,12.83,12.84,109806.0,11.9967,11.9967,11.9595,11.9688,109806.0
2019-03-19 13:45:00,12.84,12.85,12.82,12.83,89508.0,11.9688,11.9781,11.9501,11.9595,89508.0
2019-03-19 13:50:00,12.83,12.86,12.83,12.85,58246.0,11.9595,11.9874,11.9595,11.9781,58246.0
2019-03-19 13:55:00,12.85,12.86,12.83,12.84,27331.0,11.9781,11.9874,11.9595,11.9688,27331.0
2019-03-19 14:00:00,12.84,12.85,12.83,12.85,47068.0,11.9688,11.9781,11.9595,11.9781,47068.0
2019-03-19 14:05:00,12.85,12.86,12.79,12.81,345372.0,11.9781,11.9874,11.9222,11.9408,345372.0
2019-03-19 14:10:00,12.81,12.81,12.78,12.8,94521.0,11.9408,11.9408,11.9129,11.9315,94521.0
2019-03-19 14:15:00,12.8,12.8,12.77,12.79,93008.0,11.9315,11.9315,11.9035,11.9222,93008.0
2019-03-19 14:20:00,12.79,12.82,12.79,12.8,121977.0,11.9222,11.9501,11.9222,11.9315,121977.0
2019-03-19 14:25:00,12.79,12.82,12.79,12.82,66769.0,11.9222,11.9501,11.9222,11.9501,66769.0
2019-03-19 14:30:00,12.82,12.83,12.8,12.82,72011.0,11.9501,11.9595,11.9315,11.9501,72011.0
2019-03-19 14:35:00,12.82,12.84,12.81,12.83,72431.0,11.9501,11.9688,11.9408,11.9595,72431.0
2019-03-19 14:40:00,12.83,12.87,12.82,12.85,243850.0,11.9595,11.9967,11.9501,11.9781,243850.0
2019-03-19 14:45:00,12.86,12.86,12.84,12.84,65328.0,11.9874,11.9874,11.9688,11.9688,65328.0
2019-03-19 14:50:00,12.85,12.85,12.82,12.83,143327.0,11.9781,11.9781,11.9501,11.9595,143327.0
2019-03-19 14:55:00,12.83,12.83,12.78,12.79,121010.0,11.9595,11.9595,11.9129,11.9222,121010.0
2019-03-19 15:00:00,12.79,12.81,12.73,12.75,319432.0,11.9222,11.9408,11.8662,11.8849,319432.0
2019-03-19 15:05:00,12.75,12.77,12.72,12.72,110715.0,11.8849,11.9035,11.8569,11.8569,110715.0
2019-03-19 15:10:00,12.72,12.74,12.7,12.72,240015.0,11.8569,11.8756,11.8383,11.8569,240015.0
2019-03-19 15:15:00,12.72,12.73,12.7,12.7,132600.0,11.8569,11.8662,11.8383,11.8383,132600.0
2019-03-19 15:20:00,12.71,12.71,12.69,12.71,126031.0,11.8476,11.8476,11.829,11.8476,126031.0
2019-03-19 15:25:00,12.71,12.74,12.7,12.73,93793.0,11.8476,11.8756,11.8383,11.8662,93793.0
2019-03-19 15:30:00,12.73,12.73,12.69,12.7,215945.0,11.8662,11.8662,11.829,11.8383,215945.0
2019-03-19 15:35:00,12.7,12.7,12.67,12.68,197296.0,11.8383,11.8383,11.8103,11.8196,197296.0
2019-03-19 15:40:00,12.67,12.68,12.63,12.64,376979.0,11.8103,11.8196,11.773,11.7823,376979.0
2019-03-19 15:45:00,12.64,12.67,12.64,12.67,326899.0,11.7823,11.8103,11.7823,11.8103,326899.0
2019-03-19 15:50:00,12.67,12.67,12.64,12.64,316790.0,11.8103,11.8103,11.7823,11.7823,316790.0
2019-03-19 15:55:00,12.64,12.69,12.64,12.68,810595.0,11.7823,11.829,11.7823,11.8196,810595.0
2019-03-20 09:30:00,12.63,12.63,12.46,12.5,366095.0,11.773,11.773,11.6146,11.6518,366095.0
2019-03-20 09:35:00,12.5,12.5,12.37,12.37,243890.0,11.6518,11.6518,11.5307,11.5307,243890.0
2019-03-20 09:40:00,12.37,12.45,12.36,12.44,277342.0,11.5307,11.6052,11.5213,11.5959,277342.0
2019-03-20 09:45:00,12.45,12.46,12.43,12.43,96783.0,11.6052,11.6146,11.5866,11.5866,96783.0
2019-03-20 09:50:00,12.42,12.45,12.4,12.41,117961.0,11.5773,11.6052,11.5586,11.568,117961.0
2019-03-20 09:55:00,12.4,12.41,12.38,12.38,163155.0,11.5586,11.568,11.54,11.54,163155.0
2019-03-20 10:00:00,12.38,12.41,12.35,12.36,196766.0,11.54,11.568,11.512,11.5213,196766.0
2019-03-20 10:05:00,12.36,12.4,12.35,12.38,189339.0,11.5213,11.5586,11.512,11.54,189339.0
2019-03-20 10:10:00,12.37,12.38,12.34,12.38,153750.0,11.5307,11.54,11.5027,11.54,153750.0
2019-03-20 10:15:00,12.38,12.4,12.36,12.38,116132.0,11.54,11.5586,11.5213,11.54,116132.0
2019-03-20 10:20:00,12.38,12.39,12.37,12.38,274744.0,11.54,11.5493,11.5307,11.54,274744.0
2019-03-20 10:25:00,12.39,12.45,12.38,12.45,491354.0,11.5493,11.6052,11.54,11.6052,491354.0
2019-03-20 10:30:00,12.45,12.51,12.45,12.46,204650.0,11.6052,11.6612,11.6052,11.6146,204650.0
2019-03-20 10:35:00,12.46,12.47,12.42,12.44,141384.0,11.6146,11.6239,11.5773,11.5959,141384.0
2019-03-20 10:40:00,12.44,12.46,12.41,12.45,186964.0,11.5959,11.6146,11.568,11.6052,186964.0
2019-03-20 10:45:00,12.45,12.52,12.45,12.52,276080.0,11.6052,11.6705,11.6052,11.6705,276080.0
2019-03-20 10:50:00,12.51,12.52,12.46,12.48,137318.0,11.6612,11.6705,11.6146,11.6332,137318.0
2019-03-20 10:55:00,12.49,12.52,12.48,12.5,153452.0,11.6425,11.6705,11.6332,11.6518,153452.0
2019-03-20 11:00:00,12.5,12.52,12.49,12.5,86533.0,11.6518,11.6705,11.6425,11.6518,86533.0
2019-03-20 11:05:00,12.5,12.52,12.5,12.5,43199.0,11.6518,11.6705,11.6518,11.6518,43199.0
2019-03-20 11:10:00,12.5,12.51,12.47,12.49,104484.0,11.6518,11.6612,11.6239,11.6425,104484.0
2019-03-20 11:15:00,12.48,12.51,12.47,12.51,132415.0,11.6332,11.6612,11.6239,11.6612,132415.0
2019-03-20 11:20:00,12.5,12.51,12.45,12.46,72086.0,11.6518,11.6612,11.6052,11.6146,72086.0
2019-03-20 11:25:00,12.46,12.47,12.42,12.43,90112.0,11.6146,11.6239,11.5773,11.5866,90112.0
2019-03-20 11:30:00,12.42,12.45,12.4,12.41,125925.0,11.5773,11.6052,11.5586,11.568,125925.0
2019-03-20 11:35:00,12.41,12.42,12.4,12.4,92481.0,11.568,11.5773,11.5586,11.5586,92481.0
2019-03-20 11:40:00,12.4,12.41,12.38,12.39,110774.0,11.5586,11.568,11.54,11.5493,110774.0
2019-03-20 11:45:00,12.39,12.41,12.37,12.38,122671.0,11.5493,11.568,11.5307,11.54,122671.0
2019-03-20 11:50:00,12.37,12.4,12.35,12.35,136704.0,11.5307,11.5586,11.512,11.512,136704.0
2019-03-20 11:55:00,12.35,12.36,12.32,12.34,149551.0,11.512,11.5213,11.4841,11.5027,149551.0
2019-03-20 12:00:00,12.34,12.37,12.34,12.36,109175.0,11.5027,11.5307,11.5027,11.5213,109175.0
2019-03-20 12:05:00,12.36,12.39,12.35,12.38,92213.0,11.5213,11.5493,11.512,11.54,92213.0
2019-03-20 12:10:00,12.37,12.38,12.34,12.36,178610.0,11.5307,11.54,11.5027,11.5213,178610.0
2019-03-20 12:15:00,12.36,12.4,12.36,12.39,282197.0,11.5213,11.5586,11.5213,11.5493,282197.0
2019-03-20 12:20:00,12.4,12.4,12.35,12.38,66198.0,11.5586,11.5586,11.512,11.54,66198.0
2019-03-20 12:25:00,12.38,12.4,12.37,12.39,149394.0,11.54,11.5586,11.5307,11.5493,149394.0
2019-03-20 12:30:00,12.39,12.42,12.34,12.38,705893.0,11.5493,11.5773,11.5027,11.54,705893.0
2019-03-20 12:35:00,12.37,12.41,12.37,12.4,143673.0,11.5307,11.568,11.5307,11.5586,143673.0
2019-03-20 12:40:00,12.41,12.44,12.4,12.44,254707.0,11.568,11.5959,11.5586,11.5959,254707.0
2019-03-20 12:45:00,12.44,12.46,12.43,12.45,116445.0,11.5959,11.6146,11.5866,11.6052,116445.0
2019-03-20 12:50:00,12.45,12.45,12.39,12.39,112612.0,11.6052,11.6052,11.5493,11.5493,112612.0
2019-03-20 12:55:00,12.39,12.41,12.38,12.41,102130.0,11.5493,11.568,11.54,11.568,102130.0
2019-03-20 13:00:00,12.41,12.44,12.4,12.43,96918.0,11.568,11.5959,11.5586,11.5866,96918.0
2019-03-20 13:05:00,12.43,12.45,12.42,12.43,89871.0,11.5866,11.6052,11.5773,11.5866,89871.0
2019-03-20 13:10:00,12.43,12.47,12.42,12.46,126817.0,11.5866,11.6239,11.5773,11.6146,126817.0
2019-03-20 13:15:00,12.46,12.47,12.44,12.45,73924.0,11.6146,11.6239,11.5959,11.6052,73924.0
2019-03-20 13:20:00,12.45,12.48,12.43,12.48,217439.0,11.6052,11.6332,11.5866,11.6332,217439.0
2019-03-20 13:25:00,12.48,12.5,12.46,12.46,149352.0,11.6332,11.6518,11.6146,11.6146,149352.0
2019-03-20 13:30:00,12.46,12.51,12.46,12.49,202132.0,11.6146,11.6612,11.6146,11.6425,202132.0
2019-03-20 13:35:00,12.49,12.52,12.48,12.52,101409.0,11.6425,11.6705,11.6332,11.6705,101409.0
2019-03-20 13:40:00,12.52,12.54,12.5,12.53,95355.0,11.6705,11.6891,11.6518,11.6798,95355.0
2019-03-20 13:45:00,12.53,12.58,12.53,12.58,149369.0,11.6798,11.7264,11.6798,11.7264,149369.0
2019-03-20 13:50:00,12.58,12.58,12.54,12.55,130334.0,11.7264,11.7264,11.6891,11.6985,130334.0
2019-03-20 13:55:00,12.55,12.58,12.5,12.51,168378.0,11.6985,11.7264,11.6518,11.6612,168378.0
2019-03-20 14:00:00,12.51,12.84,12.51,12.82,946145.0,11.6612,11.9688,11.6612,11.9501,946145.0
2019-03-20 14:05:00,12.82,12.89,12.8,12.87,1081551.0,11.9501,12.0154,11.9315,11.9967,1081551.0
2019-03-20 14:10:00,12.87,12.91,12.8,12.84,1117474.0,11.9967,12.034,11.9315,11.9688,1117474.0
2019-03-20 14:15:00,12.84,12.85,12.79,12.81,214911.0,11.9688,11.9781,11.9222,11.9408,214911.0
2019-03-20 14:20:00,12.81,12.86,12.8,12.82,260981.0,11.9408,11.9874,11.9315,11.9501,260981.0
2019-03-20 14:25:00,12.82,12.9,12.82,12.89,313631.0,11.9501,12.0247,11.9501,12.0154,313631.0
2019-03-20 14:30:00,12.89,12.92,12.86,12.87,317570.0,12.0154,12.0434,11.9874,11.9967,317570.0
2019-03-20 14:35:00,12.87,12.9,12.86,12.89,167836.0,11.9967,12.0247,11.9874,12.0154,167836.0
2019-03-20 14:40:00,12.89,12.9,12.85,12.85,198378.0,12.0154,12.0247,11.9781,11.9781,198378.0
2019-03-20 14:45:00,12.84,12.87,12.83,12.85,147828.0,11.9688,11.9967,11.9595,11.9781,147828.0
2019-03-20 14:50:00,12.86,12.9,12.85,12.88,311993.0,11.9874,12.0247,11.9781,12.0061,311993.0
2019-03-20 14:55:00,12.88,12.91,12.86,12.91,300811.0,12.0061,12.034,11.9874,12.034,300811.0
2019-03-20 15:00:00,12.91,12.97,12.91,12.92,657625.0,12.034,12.09,12.034,12.0434,657625.0
2019-03-20 15:05:00,12.92,12.93,12.86,12.9,273763.0,12.0434,12.0527,11.9874,12.0247,273763.0
2019-03-20 15:10:00,12.9,12.92,12.88,12.92,254199.0,12.0247,12.0434,12.0061,12.0434,254199.0
2019-03-20 15:15:00,12.92,12.92,12.88,12.89,183612.0,12.0434,12.0434,12.0061,12.0154,183612.0
2019-03-20 15:20:00,12.9,12.9,12.87,12.88,255466.0,12.0247,12.0247,11.9967,12.0061,255466.0
2019-03-20 15:25:00,12.88,12.89,12.81,12.83,331110.0,12.0061,12.0154,11.9408,11.9595,331110.0
2019-03-20 15:30:00,12.83,12.83,12.77,12.79,559042.0,11.9595,11.9595,11.9035,11.9222,559042.0
2019-03-20 15:35:00,12.79,12.82,12.78,12.81,430278.0,11.9222,11.9501,11.9129,11.9408,430278.0
2019-03-20 15:40:00,12.8,12.82,12.79,12.8,308362.0,11.9315,11.9501,11.9222,11.9315,308362.0
2019-03-20 15:45:00,12.8,12.86,12.8,12.83,618972.0,11.9315,11.9874,11.9315,11.9595,618972.0
2019-03-20 15:50:00,12.84,12.84,12.81,12.82,415051.0,11.9688,11.9688,11.9408,11.9501,415051.0
2019-03-20 15:55:00,12.82,12.85,12.81,12.83,1278614.0,11.9501,11.9781,11.9408,11.9595,1278614.0
2019-03-21 09:30:00,12.71,12.84,12.71,12.77,551512.0,11.8476,11.9688,11.8476,11.9035,551512.0
2019-03-21 09:35:00,12.76,12.81,12.76,12.8,331706.0,11.8942,11.9408,11.8942,11.9315,331706.0
2019-03-21 09:40:00,12.79,12.8,12.7,12.73,616738.0,11.9222,11.9315,11.8383,11.8662,616738.0
2019-03-21 09:45:00,12.73,12.74,12.65,12.66,288655.0,11.8662,11.8756,11.7917,11.801,288655.0
2019-03-21 09:50:00,12.66,12.72,12.65,12.68,205489.0,11.801,11.8569,11.7917,11.8196,205489.0
2019-03-21 09:55:00,12.68,12.69,12.66,12.67,147010.0,11.8196,11.829,11.801,11.8103,147010.0
2019-03-21 10:00:00,12.67,12.69,12.62,12.66,246759.0,11.8103,11.829,11.7637,11.801,246759.0
2019-03-21 10:05:00,12.67,12.73,12.66,12.7,325854.0,11.8103,11.8662,11.801,11.8383,325854.0
2019-03-21 10:10:00,12.7,12.72,12.68,12.72,308341.0,11.8383,11.8569,11.8196,11.8569,308341.0
2019-03-21 10:15:00,12.72,12.74,12.67,12.68,332699.0,11.8569,11.8756,11.8103,11.8196,332699.0
2019-03-21 10:20:00,12.69,12.71,12.67,12.71,95170.0,11.829,11.8476,11.8103,11.8476,95170.0
2019-03-21 10:25:00,12.71,12.74,12.7,12.71,273702.0,11.8476,11.8756,11.8383,11.8476,273702.0
2019-03-21 10:30:00,12.71,12.74,12.7,12.73,139400.0,11.8476,11.8756,11.8383,11.8662,139400.0
2019-03-21 10:35:00,12.72,12.76,12.72,12.76,206128.0,11.8569,11.8942,11.8569,11.8942,206128.0
2019-03-21 10:40:00,12.76,12.76,12.73,12.75,129083.0,11.8942,11.8942,11.8662,11.8849,129083.0
2019-03-21 10:45:00,12.75,12.76,12.71,12.73,111186.0,11.8849,11.8942,11.8476,11.8662,111186.0
2019-03-21 10:50:00,12.73,12.77,12.73,12.75,172393.0,11.8662,11.9035,11.8662,11.8849,172393.0
2019-03-21 10:55:00,12.75,12.79,12.74,12.78,431342.0,11.8849,11.9222,11.8756,11.9129,431342.0
2019-03-21 11:00:00,12.78,12.8,12.77,12.78,233925.0,11.9129,11.9315,11.9035,11.9129,233925.0
2019-03-21 11:05:00,12.79,12.8,12.77,12.8,171395.0,11.9222,11.9315,11.9035,11.9315,171395.0
2019-03-21 11:10:00,12.79,12.8,12.76,12.76,122993.0,11.9222,11.9315,11.8942,11.8942,122993.0
2019-03-21 11:15:00,12.76,12.77,12.72,12.74,246926.0,11.8942,11.9035,11.8569,11.8756,246926.0
2019-03-21 11:20:00,12.74,12.75,12.72,12.75,135767.0,11.8756,11.8849,11.8569,11.8849,135767.0
2019-03-21 11:25:00,12.75,12.78,12.74,12.75,111444.0,11.8849,11.9129,11.8756,11.8849,111444.0
2019-03-21 11:30:00,12.75,12.78,12.74,12.76,350247.0,11.8849,11.9129,11.8756,11.8942,350247.0
2019-03-21 11:35:00,12.75,12.79,12.75,12.78,170263.0,11.8849,11.9222,11.8849,11.9129,170263.0
2019-03-21 11:40:00,12.79,12.84,12.77,12.83,229285.0,11.9222,11.9688,11.9035,11.9595,229285.0
2019-03-21 11:45:00,12.83,12.84,12.79,12.81,134156.0,11.9595,11.9688,11.9222,11.9408,134156.0
2019-03-21 11:50:00,12.81,12.81,12.8,12.81,66453.0,11.9408,11.9408,11.9315,11.9408,66453.0
2019-03-21 11:55:00,12.8,12.84,12.79,12.84,103633.0,11.9315,11.9688,11.9222,11.9688,103633.0
2019-03-21 12:00:00,12.84,12.84,12.8,12.81,132763.0,11.9688,11.9688,11.9315,11.9408,132763.0
2019-03-21 12:05:00,12.81,12.83,12.8,12.8,126463.0,11.9408,11.9595,11.9315,11.9315,126463.0
2019-03-21 12:10:00,12.81,12.83,12.8,12.82,70168.0,11.9408,11.9595,11.9315,11.9501,70168.0
2019-03-21 12:15:00,12.82,12.82,12.8,12.81,107404.0,11.9501,11.9501,11.9315,11.9408,107404.0
2019-03-21 12:20:00,12.81,12.81,12.75,12.75,213478.0,11.9408,11.9408,11.8849,11.8849,213478.0
2019-03-21 12:25:00,12.75,12.76,12.71,12.73,236717.0,11.8849,11.8942,11.8476,11.8662,236717.0
2019-03-21 12:30:00,12.73,12.74,12.69,12.7,168328.0,11.8662,11.8756,11.829,11.8383,168328.0
2019-03-21 12:35:00,12.7,12.71,12.62,12.65,551503.0,11.8383,11.8476,11.7637,11.7917,551503.0
2019-03-21 12:40:00,12.65,12.65,12.62,12.64,168306.0,11.7917,11.7917,11.7637,11.7823,168306.0
2019-03-21 12:45:00,12.64,12.65,12.62,12.64,187784.0,11.7823,11.7917,11.7637,11.7823,187784.0
2019-03-21 12:50:00,12.64,12.67,12.63,12.66,127756.0,11.7823,11.8103,11.773,11.801,127756.0
2019-03-21 12:55:00,12.66,12.7,12.65,12.7,123252.0,11.801,11.8383,11.7917,11.8383,123252.0
2019-03-21 13:00:00,12.7,12.74,12.69,12.74,91161.0,11.8383,11.8756,11.829,11.8756,91161.0
2019-03-21 13:05:00,12.74,12.76,12.73,12.74,114692.0,11.8756,11.8942,11.8662,11.8756,114692.0
2019-03-21 13:10:00,12.73,12.74,12.71,12.74,73710.0,11.8662,11.8756,11.8476,11.8756,73710.0
2019-03-21 13:15:00,12.74,12.75,12.72,12.74,127692.0,11.8756,11.8849,11.8569,11.8756,127692.0
2019-03-21 13:20:00,12.73,12.77,12.72,12.76,133210.0,11.8662,11.9035,11.8569,11.8942,133210.0
2019-03-21 13:25:00,12.76,12.78,12.75,12.77,89570.0,11.8942,11.9129,11.8849,11.9035,89570.0
2019-03-21 13:30:00,12.77,12.8,12.76,12.77,135495.0,11.9035,11.9315,11.8942,11.9035,135495.0
2019-03-21 13:35:00,12.77,12.79,12.76,12.76,57761.0,11.9035,11.9222,11.8942,11.8942,57761.0
2019-03-21 13:40:00,12.76,12.77,12.75,12.76,87960.0,11.8942,11.9035,11.8849,11.8942,87960.0
2019-03-21 13:45:00,12.77,12.79,12.76,12.79,105970.0,11.9035,11.9222,11.8942,11.9222,105970.0
2019-03-21 13:50:00,12.79,12.81,12.78,12.8,139731.0,11.9222,11.9408,11.9129,11.9315,139731.0
2019-03-21 13:55:00,12.8,12.81,12.77,12.79,99449.0,11.9315,11.9408,11.9035,11.9222,99449.0
2019-03-21 14:00:00,12.78,12.85,12.78,12.84,193618.0,11.9129,11.9781,11.9129,11.9688,193618.0
2019-03-21 14:05:00,12.85,12.86,12.83,12.86,129569.0,11.9781,11.9874,11.9595,11.9874,129569.0
2019-03-21 14:10:00,12.86,12.88,12.83,12.85,178582.0,11.9874,12.0061,11.9595,11.9781,178582.0
2019-03-21 14:15:00,12.84,12.85,12.82,12.82,118641.0,11.9688,11.9781,11.9501,11.9501,118641.0
2019-03-21 14:20:00,12.83,12.86,12.83,12.86,93079.0,11.9595,11.9874,11.9595,11.9874,93079.0
2019-03-21 14:25:00,12.85,12.89,12.85,12.88,296008.0,11.9781,12.0154,11.9781,12.0061,296008.0
2019-03-21 14:30:00,12.88,12.93,12.88,12.93,336979.0,12.0061,12.0527,12.0061,12.0527,336979.0
2019-03-21 14:35:00,12.92,12.94,12.91,12.94,151669.0,12.0434,12.062,12.034,12.062,151669.0
2019-03-21 14:40:00,12.94,12.95,12.93,12.95,93125.0,12.062,12.0713,12.0527,12.0713,93125.0
2019-03-21 14:45:00,12.95,12.97,12.94,12.96,273479.0,12.0713,12.09,12.062,12.0806,273479.0
2019-03-21 14:50:00,12.97,12.97,12.95,12.97,132373.0,12.09,12.09,12.0713,12.09,132373.0
2019-03-21 14:55:00,12.96,12.97,12.93,12.93,132742.0,12.0806,12.09,12.0527,12.0527,132742.0
2019-03-21 15:00:00,12.94,12.96,12.92,12.96,171024.0,12.062,12.0806,12.0434,12.0806,171024.0
2019-03-21 15:05:00,12.96,13.0,12.95,12.96,173196.0,12.0806,12.1179,12.0713,12.0806,173196.0
2019-03-21 15:10:00,12.96,12.97,12.92,12.94,163069.0,12.0806,12.09,12.0434,12.062,163069.0
2019-03-21 15:15:00,12.94,12.96,12.93,12.95,134584.0,12.062,12.0806,12.0527,12.0713,134584.0
2019-03-21 15:20:00,12.95,12.96,12.93,12.96,136654.0,12.0713,12.0806,12.0527,12.0806,136654.0
2019-03-21 15:25:00,12.96,12.97,12.93,12.95,148846.0,12.0806,12.09,12.0527,12.0713,148846.0
2019-03-21 15:30:00,12.95,12.98,12.94,12.98,314379.0,12.0713,12.0993,12.062,12.0993,314379.0
2019-03-21 15:35:00,12.98,12.99,12.96,12.98,389939.0,12.0993,12.1086,12.0806,12.0993,389939.0
2019-03-21 15:40:00,12.98,12.99,12.96,12.98,318139.0,12.0993,12.1086,12.0806,12.0993,318139.0
2019-03-21 15:45:00,12.99,12.99,12.95,12.95,325877.0,12.1086,12.1086,12.0713,12.0713,325877.0
2019-03-21 15:50:00,12.95,12.96,12.93,12.94,452694.0,12.0713,12.0806,12.0527,12.062,452694.0
2019-03-21 15:55:00,12.93,12.95,12.91,12.92,1119528.0,12.0527,12.0713,12.034,12.0434,1119528.0
2019-03-22 09:30:00,12.73,12.76,12.65,12.66,446331.0,11.8662,11.8942,11.7917,11.801,446331.0
2019-03-22 09:35:00,12.66,12.67,12.57,12.61,416332.0,11.801,11.8103,11.7171,11.7544,416332.0
2019-03-22 09:40:00,12.61,12.61,12.57,12.61,228852.0,11.7544,11.7544,11.7171,11.7544,228852.0
2019-03-22 09:45:00,12.6,12.61,12.57,12.58,342148.0,11.7451,11.7544,11.7171,11.7264,342148.0
2019-03-22 09:50:00,12.59,12.59,12.5,12.52,493226.0,11.7357,11.7357,11.6518,11.6705,493226.0
2019-03-22 09:55:00,12.52,12.53,12.45,12.5,407025.0,11.6705,11.6798,11.6052,11.6518,407025.0
2019-03-22 10:00:00,12.5,12.54,12.49,12.49,178703.0,11.6518,11.6891,11.6425,11.6425,178703.0
2019-03-22 10:05:00,12.49,12.53,12.48,12.5,240442.0,11.6425,11.6798,11.6332,11.6518,240442.0
2019-03-22 10:10:00,12.49,12.5,12.41,12.42,368409.0,11.6425,11.6518,11.568,11.5773,368409.0
2019-03-22 10:15:00,12.42,12.47,12.41,12.46,170862.0,11.5773,11.6239,11.568,11.6146,170862.0
2019-03-22 10:20:00,12.47,12.47,12.42,12.42,239169.0,11.6239,11.6239,11.5773,11.5773,239169.0
2019-03-22 10:25:00,12.43,12.43,12.38,12.42,375471.0,11.5866,11.5866,11.54,11.5773,375471.0
2019-03-22 10:30:00,12.43,12.46,12.4,12.43,131607.0,11.5866,11.6146,11.5586,11.5866,131607.0
2019-03-22 10:35:00,12.43,12.46,12.42,12.42,96859.0,11.5866,11.6146,11.5773,11.5773,96859.0
2019-03-22 10:40:00,12.42,12.43,12.36,12.4,398684.0,11.5773,11.5866,11.5213,11.5586,398684.0
2019-03-22 10:45:00,12.4,12.4,12.31,12.32,447679.0,11.5586,11.5586,11.4747,11.4841,447679.0
2019-03-22 10:50:00,12.33,12.33,12.28,12.29,301190.0,11.4934,11.4934,11.4468,11.4561,301190.0
2019-03-22 10:55:00,12.29,12.31,12.28,12.29,144447.0,11.4561,11.4747,11.4468,11.4561,144447.0
2019-03-22 11:00:00,12.29,12.3,12.26,12.27,325441.0,11.4561,11.4654,11.4281,11.4375,325441.0
2019-03-22 11:05:00,12.27,12.27,12.22,12.25,429534.0,11.4375,11.4375,11.3908,11.4188,429534.0
2019-03-22 11:10:00,12.26,12.29,12.24,12.29,145194.0,11.4281,11.4561,11.4095,11.4561,145194.0
2019-03-22 11:15:00,12.29,12.33,12.25,12.33,240527.0,11.4561,11.4934,11.4188,11.4934,240527.0
2019-03-22 11:20:00,12.33,12.33,12.28,12.29,167384.0,11.4934,11.4934,11.4468,11.4561,167384.0
2019-03-22 11:25:00,12.29,12.3,12.27,12.28,202148.0,11.4561,11.4654,11.4375,11.4468,202148.0
2019-03-22 11:30:00,12.28,12.3,12.26,12.29,113897.0,11.4468,11.4654,11.4281,11.4561,113897.0
2019-03-22 11:35:00,12.29,12.29,12.22,12.23,172157.0,11.4561,11.4561,11.3908,11.4002,172157.0
2019-03-22 11:40:00,12.23,12.24,12.2,12.23,194568.0,11.4002,11.4095,11.3722,11.4002,194568.0
2019-03-22 11:45:00,12.23,12.24,12.2,12.23,93379.0,11.4002,11.4095,11.3722,11.4002,93379.0
2019-03-22 11:50:00,12.22,12.24,12.16,12.17,217708.0,11.3908,11.4095,11.3349,11.3442,217708.0
2019-03-22 11:55:00,12.17,12.19,12.11,12.11,192396.0,11.3442,11.3629,11.2883,11.2883,192396.0
2019-03-22 12:00:00,12.11,12.18,12.11,12.16,110739.0,11.2883,11.3536,11.2883,11.3349,110739.0
2019-03-22 12:05:00,12.16,12.16,12.13,12.14,143862.0,11.3349,11.3349,11.307,11.3163,143862.0
2019-03-22 12:10:00,12.15,12.17,12.13,12.15,113957.0,11.3256,11.3442,11.307,11.3256,113957.0
2019-03-22 12:15:00,12.15,12.19,12.14,12.19,150367.0,11.3256,11.3629,11.3163,11.3629,150367.0
2019-03-22 12:20:00,12.19,12.24,12.18,12.22,417056.0,11.3629,11.4095,11.3536,11.3908,417056.0
2019-03-22 12:25:00,12.22,12.24,12.21,12.24,331979.0,11.3908,11.4095,11.3815,11.4095,331979.0
2019-03-22 12:30:00,12.24,12.31,12.23,12.3,570675.0,11.4095,11.4747,11.4002,11.4654,570675.0
2019-03-22 12:35:00,12.3,12.33,12.28,12.29,464192.0,11.4654,11.4934,11.4468,11.4561,464192.0
2019-03-22 12:40:00,12.29,12.3,12.24,12.24,313045.0,11.4561,11.4654,11.4095,11.4095,313045.0
2019-03-22 12:45:00,12.25,12.29,12.24,12.29,234442.0,11.4188,11.4561,11.4095,11.4561,234442.0
2019-03-22 12:50:00,12.29,12.35,12.28,12.35,223452.0,11.4561,11.512,11.4468,11.512,223452.0
2019-03-22 12:55:00,12.35,12.36,12.29,12.35,193926.0,11.512,11.5213,11.4561,11.512,193926.0
2019-03-22 13:00:00,12.35,12.4,12.34,12.38,314680.0,11.512,11.5586,11.5027,11.54,314680.0
2019-03-22 13:05:00,12.38,12.4,12.37,12.4,162676.0,11.54,11.5586,11.5307,11.5586,162676.0
2019-03-22 13:10:00,12.41,12.42,12.34,12.36,254142.0,11.568,11.5773,11.5027,11.5213,254142.0
2019-03-22 13:15:00,12.36,12.38,12.34,12.35,161059.0,11.5213,11.54,11.5027,11.512,161059.0
2019-03-22 13:20:00,12.35,12.35,12.3,12.32,127249.0,11.512,11.512,11.4654,11.4841,127249.0
2019-03-22 13:25:00,12.31,12.34,12.3,12.31,185003.0,11.4747,11.5027,11.4654,11.4747,185003.0
2019-03-22 13:30:00,12.32,12.41,12.31,12.38,200872.0,11.4841,11.568,11.4747,11.54,200872.0
2019-03-22 13:35:00,12.38,12.39,12.34,12.36,136516.0,11.54,11.5493,11.5027,11.5213,136516.0
2019-03-22 13:40:00,12.36,12.36,12.33,12.35,75589.0,11.5213,11.5213,11.4934,11.512,75589.0
2019-03-22 13:45:00,12.36,12.36,12.3,12.31,82591.0,11.5213,11.5213,11.4654,11.4747,82591.0
2019-03-22 13:50:00,12.31,12.33,12.29,12.3,168630.0,11.4747,11.4934,11.4561,11.4654,168630.0
2019-03-22 13:55:00,12.29,12.3,12.26,12.29,96285.0,11.4561,11.4654,11.4281,11.4561,96285.0
2019-03-22 14:00:00,12.29,12.29,12.26,12.27,325896.0,11.4561,11.4561,11.4281,11.4375,325896.0
2019-03-22 14:05:00,12.27,12.29,12.25,12.27,125981.0,11.4375,11.4561,11.4188,11.4375,125981.0
2019-03-22 14:10:00,12.26,12.29,12.26,12.28,82524.0,11.4281,11.4561,11.4281,11.4468,82524.0
2019-03-22 14:15:00,12.28,12.32,12.28,12.29,100879.0,11.4468,11.4841,11.4468,11.4561,100879.0
2019-03-22 14:20:00,12.29,12.32,12.29,12.31,110201.0,11.4561,11.4841,11.4561,11.4747,110201.0
2019-03-22 14:25:00,12.31,12.32,12.29,12.29,38857.0,11.4747,11.4841,11.4561,11.4561,38857.0
2019-03-22 14:30:00,12.29,12.3,12.25,12.27,153258.0,11.4561,11.4654,11.4188,11.4375,153258.0
2019-03-22 14:35:00,12.26,12.27,12.25,12.26,71150.0,11.4281,11.4375,11.4188,11.4281,71150.0
2019-03-22 14:40:00,12.26,12.27,12.25,12.27,69331.0,11.4281,11.4375,11.4188,11.4375,69331.0
2019-03-22 14:45:00,12.27,12.29,12.26,12.28,108117.0,11.4375,11.4561,11.4281,11.4468,108117.0
2019-03-22 14:50:00,12.28,12.3,12.26,12.27,109448.0,11.4468,11.4654,11.4281,11.4375,109448.0
2019-03-22 14:55:00,12.28,12.28,12.27,12.28,41567.0,11.4468,11.4468,11.4375,11.4468,41567.0
2019-03-22 15:00:00,12.28,12.3,12.24,12.25,204836.0,11.4468,11.4654,11.4095,11.4188,204836.0
2019-03-22 15:05:00,12.25,12.27,12.24,12.26,128410.0,11.4188,11.4375,11.4095,11.4281,128410.0
2019-03-22 15:10:00,12.27,12.27,12.23,12.24,61110.0,11.4375,11.4375,11.4002,11.4095,61110.0
2019-03-22 15:15:00,12.24,12.26,12.23,12.24,126856.0,11.4095,11.4281,11.4002,11.4095,126856.0
2019-03-22 15:20:00,12.24,12.26,12.23,12.25,214618.0,11.4095,11.4281,11.4002,11.4188,214618.0
2019-03-22 15:25:00,12.25,12.26,12.24,12.25,155770.0,11.4188,11.4281,11.4095,11.4188,155770.0
2019-03-22 15:30:00,12.25,12.25,12.19,12.2,394696.0,11.4188,11.4188,11.3629,11.3722,394696.0
2019-03-22 15:35:00,12.19,12.21,12.18,12.19,295666.0,11.3629,11.3815,11.3536,11.3629,295666.0
2019-03-22 15:40:00,12.2,12.23,12.19,12.21,341532.0,11.3722,11.4002,11.3629,11.3815,341532.0
2019-03-22 15:45:00,12.22,12.23,12.19,12.2,414342.0,11.3908,11.4002,11.3629,11.3722,414342.0
2019-03-22 15:50:00,12.2,12.2,12.16,12.19,505297.0,11.3722,11.3722,11.3349,11.3629,505297.0
2019-03-22 15:55:00,12.18,12.19,12.15,12.18,882961.0,11.3536,11.3629,11.3256,11.3536,882961.0
2019-03-25 09:30:00,12.21,12.23,12.15,12.23,634383.0,11.3815,11.4002,11.3256,11.4002,634383.0
2019-03-25 09:35:00,12.24,12.37,12.24,12.36,188239.0,11.4095,11.5307,11.4095,11.5213,188239.0
2019-03-25 09:40:00,12.36,12.36,12.24,12.25,128788.0,11.5213,11.5213,11.4095,11.4188,128788.0
2019-03-25 09:45:00,12.24,12.27,12.2,12.25,186041.0,11.4095,11.4375,11.3722,11.4188,186041.0
2019-03-25 09:50:00,12.25,12.28,12.2,12.24,183570.0,11.4188,11.4468,11.3722,11.4095,183570.0
2019-03-25 09:55:00,12.25,12.25,12.18,12.21,184833.0,11.4188,11.4188,11.3536,11.3815,184833.0
2019-03-25 10:00:00,12.22,12.25,12.19,12.25,149950.0,11.3908,11.4188,11.3629,11.4188,149950.0
2019-03-25 10:05:00,12.25,12.32,12.25,12.32,208614.0,11.4188,11.4841,11.4188,11.4841,208614.0
2019-03-25 10:10:00,12.32,12.32,12.22,12.24,128569.0,11.4841,11.4841,11.3908,11.4095,128569.0
2019-03-25 10:15:00,12.23,12.28,12.23,12.25,55627.0,11.4002,11.4468,11.4002,11.4188,55627.0
2019-03-25 10:20:00,12.25,12.28,12.24,12.28,105475.0,11.4188,11.4468,11.4095,11.4468,105475.0
2019-03-25 10:25:00,12.28,12.35,12.28,12.32,123914.0,11.4468,11.512,11.4468,11.4841,123914.0
2019-03-25 10:30:00,12.32,12.38,12.32,12.36,222922.0,11.4841,11.54,11.4841,11.5213,222922.0
2019-03-25 10:35:00,12.35,12.38,12.34,12.35,116535.0,11.512,11.54,11.5027,11.512,116535.0
2019-03-25 10:40:00,12.35,12.37,12.33,12.34,220417.0,11.512,11.5307,11.4934,11.5027,220417.0
2019-03-25 10:45:00,12.34,12.39,12.34,12.38,133078.0,11.5027,11.5493,11.5027,11.54,133078.0
2019-03-25 10:50:00,12.39,12.44,12.39,12.42,144705.0,11.5493,11.5959,11.5493,11.5773,144705.0
2019-03-25 10:55:00,12.42,12.5,12.42,12.47,411901.0,11.5773,11.6518,11.5773,11.6239,411901.0
2019-03-25 11:00:00,12.48,12.48,12.44,12.45,123185.0,11.6332,11.6332,11.5959,11.6052,123185.0
2019-03-25 11:05:00,12.45,12.47,12.43,12.46,98509.0,11.6052,11.6239,11.5866,11.6146,98509.0
2019-03-25 11:10:00,12.45,12.47,12.44,12.46,79543.0,11.6052,11.6239,11.5959,11.6146,79543.0
2019-03-25 11:15:00,12.46,12.5,12.45,12.5,151905.0,11.6146,11.6518,11.6052,11.6518,151905.0
2019-03-25 11:20:00,12.5,12.54,12.49,12.52,232048.0,11.6518,11.6891,11.6425,11.6705,232048.0
2019-03-25 11:25:00,12.52,12.58,12.51,12.57,217235.0,11.6705,11.7264,11.6612,11.7171,217235.0
2019-03-25 11:30:00,12.56,12.6,12.52,12.53,132637.0,11.7078,11.7451,11.6705,11.6798,132637.0
2019-03-25 11:35:00,12.53,12.53,12.51,12.52,53091.0,11.6798,11.6798,11.6612,11.6705,53091.0
2019-03-25 11:40:00,12.52,12.52,12.43,12.46,122989.0,11.6705,11.6705,11.5866,11.6146,122989.0
2019-03-25 11:45:00,12.46,12.49,12.46,12.47,124355.0,11.6146,11.6425,11.6146,11.6239,124355.0
2019-03-25 11:50:00,12.46,12.49,12.41,12.43,259899.0,11.6146,11.6425,11.568,11.5866,259899.0
2019-03-25 11:55:00,12.43,12.46,12.39,12.43,238146.0,11.5866,11.6146,11.5493,11.5866,238146.0
2019-03-25 12:00:00,12.42,12.48,12.41,12.47,92565.0,11.5773,11.6332,11.568,11.6239,92565.0
2019-03-25 12:05:00,12.47,12.5,12.46,12.48,84591.0,11.6239,11.6518,11.6146,11.6332,84591.0
2019-03-25 12:10:00,12.47,12.5,12.45,12.47,98682.0,11.6239,11.6518,11.6052,11.6239,98682.0
2019-03-25 12:15:00,12.47,12.5,12.47,12.5,84925.0,11.6239,11.6518,11.6239,11.6518,84925.0
2019-03-25 12:20:00,12.5,12.5,12.47,12.48,93404.0,11.6518,11.6518,11.6239,11.6332,93404.0
2019-03-25 12:25:00,12.48,12.49,12.46,12.48,89491.0,11.6332,11.6425,11.6146,11.6332,89491.0
2019-03-25 12:30:00,12.47,12.47,12.41,12.42,91015.0,11.6239,11.6239,11.568,11.5773,91015.0
2019-03-25 12:35:00,12.42,12.44,12.37,12.38,84569.0,11.5773,11.5959,11.5307,11.54,84569.0
2019-03-25 12:40:00,12.38,12.4,12.36,12.38,137255.0,11.54,11.5586,11.5213,11.54,137255.0
2019-03-25 12:45:00,12.38,12.39,12.36,12.37,106136.0,11.54,11.5493,11.5213,11.5307,106136.0
2019-03-25 12:50:00,12.37,12.41,12.36,12.41,122834.0,11.5307,11.568,11.5213,11.568,122834.0
2019-03-25 12:55:00,12.41,12.45,12.4,12.44,146201.0,11.568,11.6052,11.5586,11.5959,146201.0
2019-03-25 13:00:00,12.45,12.45,12.39,12.4,102652.0,11.6052,11.6052,11.5493,11.5586,102652.0
2019-03-25 13:05:00,12.39,12.42,12.38,12.42,107245.0,11.5493,11.5773,11.54,11.5773,107245.0
2019-03-25 13:10:00,12.41,12.46,12.41,12.45,165958.0,11.568,11.6146,11.568,11.6052,165958.0
2019-03-25 13:15:00,12.45,12.45,12.41,12.43,111911.0,11.6052,11.6052,11.568,11.5866,111911.0
2019-03-25 13:20:00,12.42,12.43,12.38,12.42,103472.0,11.5773,11.5866,11.54,11.5773,103472.0
2019-03-25 13:25:00,12.42,12.43,12.39,12.4,139812.0,11.5773,11.5866,11.5493,11.5586,139812.0
2019-03-25 13:30:00,12.4,12.42,12.38,12.41,116370.0,11.5586,11.5773,11.54,11.568,116370.0
2019-03-25 13:35:00,12.41,12.45,12.4,12.44,41226.0,11.568,11.6052,11.5586,11.5959,41226.0
2019-03-25 13:40:00,12.43,12.44,12.41,12.41,71737.0,11.5866,11.5959,11.568,11.568,71737.0
2019-03-25 13:45:00,12.42,12.43,12.38,12.38,110055.0,11.5773,11.5866,11.54,11.54,110055.0
2019-03-25 13:50:00,12.39,12.41,12.38,12.39,134262.0,11.5493,11.568,11.54,11.5493,134262.0
2019-03-25 13:55:00,12.38,12.41,12.37,12.4,114693.0,11.54,11.568,11.5307,11.5586,114693.0
2019-03-25 14:00:00,12.4,12.41,12.39,12.4,123948.0,11.5586,11.568,11.5493,11.5586,123948.0
2019-03-25 14:05:00,12.39,12.39,12.36,12.38,73012.0,11.5493,11.5493,11.5213,11.54,73012.0
2019-03-25 14:10:00,12.38,12.43,12.38,12.39,123205.0,11.54,11.5866,11.54,11.5493,123205.0
2019-03-25 14:15:00,12.39,12.4,12.37,12.37,45009.0,11.5493,11.5586,11.5307,11.5307,45009.0
2019-03-25 14:20:00,12.37,12.38,12.32,12.33,199522.0,11.5307,11.54,11.4841,11.4934,199522.0
2019-03-25 14:25:00,12.33,12.36,12.31,12.35,187189.0,11.4934,11.5213,11.4747,11.512,187189.0
2019-03-25 14:30:00,12.36,12.41,12.35,12.41,100219.0,11.5213,11.568,11.512,11.568,100219.0
2019-03-25 14:35:00,12.4,12.42,12.38,12.39,71304.0,11.5586,11.5773,11.54,11.5493,71304.0
2019-03-25 14:40:00,12.38,12.43,12.37,12.41,161868.0,11.54,11.5866,11.5307,11.568,161868.0
2019-03-25 14:45:00,12.41,12.42,12.39,12.4,109829.0,11.568,11.5773,11.5493,11.5586,109829.0
2019-03-25 14:50:00,12.4,12.4,12.36,12.38,171172.0,11.5586,11.5586,11.5213,11.54,171172.0
2019-03-25 14:55:00,12.39,12.4,12.38,12.39,62215.0,11.5493,11.5586,11.54,11.5493,62215.0
2019-03-25 15:00:00,12.39,12.41,12.38,12.39,140268.0,11.5493,11.568,11.54,11.5493,140268.0
2019-03-25 15:05:00,12.39,12.4,12.39,12.39,28456.0,11.5493,11.5586,11.5493,11.5493,28456.0
2019-03-25 15:10:00,12.4,12.43,12.39,12.42,127908.0,11.5586,11.5866,11.5493,11.5773,127908.0
2019-03-25 15:15:00,12.42,12.43,12.38,12.39,65464.0,11.5773,11.5866,11.54,11.5493,65464.0
2019-03-25 15:20:00,12.38,12.39,12.37,12.38,198854.0,11.54,11.5493,11.5307,11.54,198854.0
2019-03-25 15:25:00,12.37,12.38,12.35,12.36,157480.0,11.5307,11.54,11.512,11.5213,157480.0
2019-03-25 15:30:00,12.36,12.37,12.34,12.34,93688.0,11.5213,11.5307,11.5027,11.5027,93688.0
2019-03-25 15:35:00,12.34,12.35,12.32,12.33,426550.0,11.5027,11.512,11.4841,11.4934,426550.0
2019-03-25 15:40:00,12.33,12.33,12.31,12.33,308716.0,11.4934,11.4934,11.4747,11.4934,308716.0
2019-03-25 15:45:00,12.33,12.34,12.3,12.31,511168.0,11.4934,11.5027,11.4654,11.4747,511168.0
2019-03-25 15:50:00,12.3,12.33,12.3,12.33,266426.0,11.4654,11.4934,11.4654,11.4934,266426.0
2019-03-25 15:55:00,12.33,12.38,12.31,12.38,637207.0,11.4934,11.54,11.4747,11.54,637207.0
2019-03-26 09:30:00,12.49,12.53,12.46,12.5,322027.0,11.6425,11.6798,11.6146,11.6518,322027.0
2019-03-26 09:35:00,12.51,12.6,12.5,12.55,347393.0,11.6612,11.7451,11.6518,11.6985,347393.0
2019-03-26 09:40:00,12.56,12.57,12.52,12.55,167022.0,11.7078,11.7171,11.6705,11.6985,167022.0
2019-03-26 09:45:00,12.56,12.59,12.51,12.59,224836.0,11.7078,11.7357,11.6612,11.7357,224836.0
2019-03-26 09:50:00,12.59,12.62,12.56,12.61,207178.0,11.7357,11.7637,11.7078,11.7544,207178.0
2019-03-26 09:55:00,12.61,12.64,12.6,12.63,310988.0,11.7544,11.7823,11.7451,11.773,310988.0
2019-03-26 10:00:00,12.64,12.69,12.6,12.68,278735.0,11.7823,11.829,11.7451,11.8196,278735.0
2019-03-26 10:05:00,12.67,12.68,12.65,12.67,204341.0,11.8103,11.8196,11.7917,11.8103,204341.0
2019-03-26 10:10:00,12.68,12.69,12.64,12.67,312796.0,11.8196,11.829,11.7823,11.8103,312796.0
2019-03-26 10:15:00,12.67,12.67,12.6,12.61,230870.0,11.8103,11.8103,11.7451,11.7544,230870.0
2019-03-26 10:20:00,12.6,12.61,12.52,12.54,354381.0,11.7451,11.7544,11.6705,11.6891,354381.0
2019-03-26 10:25:00,12.55,12.58,12.55,12.57,233179.0,11.6985,11.7264,11.6985,11.7171,233179.0
2019-03-26 10:30:00,12.56,12.58,12.53,12.57,124901.0,11.7078,11.7264,11.6798,11.7171,124901.0
2019-03-26 10:35:00,12.57,12.63,12.55,12.63,143911.0,11.7171,11.773,11.6985,11.773,143911.0
2019-03-26 10:40:00,12.63,12.67,12.62,12.63,133578.0,11.773,11.8103,11.7637,11.773,133578.0
2019-03-26 10:45:00,12.64,12.7,12.63,12.69,144983.0,11.7823,11.8383,11.773,11.829,144983.0
2019-03-26 10:50:00,12.69,12.71,12.68,12.69,105551.0,11.829,11.8476,11.8196,11.829,105551.0
2019-03-26 10:55:00,12.7,12.71,12.67,12.67,122289.0,11.8383,11.8476,11.8103,11.8103,122289.0
2019-03-26 11:00:00,12.67,12.72,12.67,12.68,391655.0,11.8103,11.8569,11.8103,11.8196,391655.0
2019-03-26 11:05:00,12.68,12.7,12.67,12.68,77313.0,11.8196,11.8383,11.8103,11.8196,77313.0
2019-03-26 11:10:00,12.68,12.69,12.65,12.68,116515.0,11.8196,11.829,11.7917,11.8196,116515.0
2019-03-26 11:15:00,12.68,12.69,12.63,12.63,135308.0,11.8196,11.829,11.773,11.773,135308.0
2019-03-26 11:20:00,12.63,12.66,12.6,12.64,205500.0,11.773,11.801,11.7451,11.7823,205500.0
2019-03-26 11:25:00,12.64,12.65,12.61,12.62,140133.0,11.7823,11.7917,11.7544,11.7637,140133.0
2019-03-26 11:30:00,12.61,12.64,12.59,12.64,104692.0,11.7544,11.7823,11.7357,11.7823,104692.0
2019-03-26 11:35:00,12.64,12.68,12.62,12.66,150512.0,11.7823,11.8196,11.7637,11.801,150512.0
2019-03-26 11:40:00,12.66,12.68,12.65,12.65,80765.0,11.801,11.8196,11.7917,11.7917,80765.0
2019-03-26 11:45:00,12.66,12.66,12.61,12.63,119554.0,11.801,11.801,11.7544,11.773,119554.0
2019-03-26 11:50:00,12.62,12.63,12.58,12.62,190533.0,11.7637,11.773,11.7264,11.7637,190533.0
2019-03-26 11:55:00,12.61,12.67,12.61,12.64,224014.0,11.7544,11.8103,11.7544,11.7823,224014.0
2019-03-26 12:00:00,12.65,12.67,12.64,12.65,160995.0,11.7917,11.8103,11.7823,11.7917,160995.0
2019-03-26 12:05:00,12.64,12.67,12.64,12.64,83601.0,11.7823,11.8103,11.7823,11.7823,83601.0
2019-03-26 12:10:00,12.64,12.66,12.63,12.66,168190.0,11.7823,11.801,11.773,11.801,168190.0
2019-03-26 12:15:00,12.65,12.68,12.65,12.66,119440.0,11.7917,11.8196,11.7917,11.801,119440.0
2019-03-26 12:20:00,12.66,12.67,12.6,12.62,118942.0,11.801,11.8103,11.7451,11.7637,118942.0
2019-03-26 12:25:00,12.62,12.63,12.6,12.62,129530.0,11.7637,11.773,11.7451,11.7637,129530.0
2019-03-26 12:30:00,12.62,12.63,12.6,12.61,141932.0,11.7637,11.773,11.7451,11.7544,141932.0
2019-03-26 12:35:00,12.62,12.62,12.59,12.59,80812.0,11.7637,11.7637,11.7357,11.7357,80812.0
2019-03-26 12:40:00,12.59,12.62,12.57,12.61,115200.0,11.7357,11.7637,11.7171,11.7544,115200.0
2019-03-26 12:45:00,12.6,12.61,12.58,12.6,93585.0,11.7451,11.7544,11.7264,11.7451,93585.0
2019-03-26 12:50:00,12.6,12.66,12.6,12.66,118112.0,11.7451,11.801,11.7451,11.801,118112.0
2019-03-26 12:55:00,12.66,12.67,12.62,12.64,151002.0,11.801,11.8103,11.7637,11.7823,151002.0
2019-03-26 13:00:00,12.65,12.67,12.64,12.65,71128.0,11.7917,11.8103,11.7823,11.7917,71128.0
2019-03-26 13:05:00,12.66,12.66,12.63,12.65,88003.0,11.801,11.801,11.773,11.7917,88003.0
2019-03-26 13:10:00,12.65,12.66,12.65,12.66,34451.0,11.7917,11.801,11.7917,11.801,34451.0
2019-03-26 13:15:00,12.66,12.68,12.65,12.67,67279.0,11.801,11.8196,11.7917,11.8103,67279.0
2019-03-26 13:20:00,12.66,12.66,12.64,12.64,34098.0,11.801,11.801,11.7823,11.7823,34098.0
2019-03-26 13:25:00,12.64,12.66,12.64,12.65,97767.0,11.7823,11.801,11.7823,11.7917,97767.0
2019-03-26 13:30:00,12.65,12.66,12.63,12.63,66853.0,11.7917,11.801,11.773,11.773,66853.0
2019-03-26 13:35:00,12.63,12.64,12.61,12.63,102408.0,11.773,11.7823,11.7544,11.773,102408.0
2019-03-26 13:40:00,12.63,12.64,12.6,12.61,147687.0,11.773,11.7823,11.7451,11.7544,147687.0
2019-03-26 13:45:00,12.61,12.64,12.61,12.63,98083.0,11.7544,11.7823,11.7544,11.773,98083.0
2019-03-26 13:50:00,12.63,12.65,12.62,12.63,145513.0,11.773,11.7917,11.7637,11.773,145513.0
2019-03-26 13:55:00,12.63,12.63,12.59,12.61,156228.0,11.773,11.773,11.7357,11.7544,156228.0
2019-03-26 14:00:00,12.61,12.62,12.58,12.58,45988.0,11.7544,11.7637,11.7264,11.7264,45988.0
2019-03-26 14:05:00,12.59,12.61,12.58,12.61,68620.0,11.7357,11.7544,11.7264,11.7544,68620.0
2019-03-26 14:10:00,12.61,12.61,12.57,12.61,182394.0,11.7544,11.7544,11.7171,11.7544,182394.0
2019-03-26 14:15:00,12.6,12.64,12.6,12.63,148501.0,11.7451,11.7823,11.7451,11.773,148501.0
2019-03-26 14:20:00,12.63,12.64,12.61,12.61,105017.0,11.773,11.7823,11.7544,11.7544,105017.0
2019-03-26 14:25:00,12.62,12.62,12.57,12.57,154599.0,11.7637,11.7637,11.7171,11.7171,154599.0
2019-03-26 14:30:00,12.57,12.57,12.56,12.57,65379.0,11.7171,11.7171,11.7078,11.7171,65379.0
2019-03-26 14:35:00,12.57,12.61,12.56,12.6,131819.0,11.7171,11.7544,11.7078,11.7451,131819.0
2019-03-26 14:40:00,12.59,12.62,12.59,12.62,65338.0,11.7357,11.7637,11.7357,11.7637,65338.0
2019-03-26 14:45:00,12.62,12.63,12.61,12.63,49752.0,11.7637,11.773,11.7544,11.773,49752.0
2019-03-26 14:50:00,12.63,12.63,12.6,12.62,94801.0,11.773,11.773,11.7451,11.7637,94801.0
2019-03-26 14:55:00,12.63,12.68,12.62,12.67,145390.0,11.773,11.8196,11.7637,11.8103,145390.0
2019-03-26 15:00:00,12.68,12.7,12.67,12.68,151031.0,11.8196,11.8383,11.8103,11.8196,151031.0
2019-03-26 15:05:00,12.68,12.69,12.66,12.67,97231.0,11.8196,11.829,11.801,11.8103,97231.0
2019-03-26 15:10:00,12.67,12.7,12.67,12.68,276067.0,11.8103,11.8383,11.8103,11.8196,276067.0
2019-03-26 15:15:00,12.68,12.68,12.66,12.66,107689.0,11.8196,11.8196,11.801,11.801,107689.0
2019-03-26 15:20:00,12.67,12.68,12.65,12.68,165269.0,11.8103,11.8196,11.7917,11.8196,165269.0
2019-03-26 15:25:00,12.68,12.68,12.64,12.65,200303.0,11.8196,11.8196,11.7823,11.7917,200303.0
2019-03-26 15:30:00,12.65,12.67,12.64,12.67,150316.0,11.7917,11.8103,11.7823,11.8103,150316.0
2019-03-26 15:35:00,12.67,12.69,12.66,12.69,341563.0,11.8103,11.829,11.801,11.829,341563.0
2019-03-26 15:40:00,12.69,12.69,12.67,12.68,376212.0,11.829,11.829,11.8103,11.8196,376212.0
2019-03-26 15:45:00,12.68,12.7,12.67,12.69,532148.0,11.8196,11.8383,11.8103,11.829,532148.0
2019-03-26 15:50:00,12.69,12.71,12.68,12.7,310990.0,11.829,11.8476,11.8196,11.8383,310990.0
2019-03-26 15:55:00,12.7,12.72,12.69,12.7,919209.0,11.8383,11.8569,11.829,11.8383,919209.0
2019-03-27 09:30:00,12.74,12.87,12.73,12.86,595568.0,11.8756,11.9967,11.8662,11.9874,595568.0
2019-03-27 09:35:00,12.86,12.93,12.77,12.79,256607.0,11.9874,12.0527,11.9035,11.9222,256607.0
2019-03-27 09:40:00,12.79,12.81,12.72,12.77,167112.0,11.9222,11.9408,11.8569,11.9035,167112.0
2019-03-27 09:45:00,12.77,12.77,12.7,12.72,83113.0,11.9035,11.9035,11.8383,11.8569,83113.0
2019-03-27 09:50:00,12.71,12.74,12.67,12.7,124519.0,11.8476,11.8756,11.8103,11.8383,124519.0
2019-03-27 09:55:00,12.71,12.73,12.68,12.7,206242.0,11.8476,11.8662,11.8196,11.8383,206242.0
2019-03-27 10:00:00,12.7,12.75,12.69,12.71,142216.0,11.8383,11.8849,11.829,11.8476,142216.0
2019-03-27 10:05:00,12.71,12.75,12.7,12.72,260884.0,11.8476,11.8849,11.8383,11.8569,260884.0
2019-03-27 10:10:00,12.73,12.73,12.69,12.7,133926.0,11.8662,11.8662,11.829,11.8383,133926.0
2019-03-27 10:15:00,12.71,12.74,12.67,12.73,116930.0,11.8476,11.8756,11.8103,11.8662,116930.0
2019-03-27 10:20:00,12.73,12.74,12.69,12.73,109579.0,11.8662,11.8756,11.829,11.8662,109579.0
2019-03-27 10:25:00,12.73,12.74,12.69,12.72,76804.0,11.8662,11.8756,11.829,11.8569,76804.0
2019-03-27 10:30:00,12.71,12.72,12.66,12.66,96067.0,11.8476,11.8569,11.801,11.801,96067.0
2019-03-27 10:35:00,12.67,12.7,12.64,12.68,111018.0,11.8103,11.8383,11.7823,11.8196,111018.0
2019-03-27 10:40:00,12.68,12.7,12.63,12.66,139401.0,11.8196,11.8383,11.773,11.801,139401.0
2019-03-27 10:45:00,12.65,12.66,12.62,12.64,94562.0,11.7917,11.801,11.7637,11.7823,94562.0
2019-03-27 10:50:00,12.64,12.65,12.61,12.64,153040.0,11.7823,11.7917,11.7544,11.7823,153040.0
2019-03-27 10:55:00,12.65,12.7,12.64,12.7,114360.0,11.7917,11.8383,11.7823,11.8383,114360.0
2019-03-27 11:00:00,12.7,12.72,12.64,12.66,153202.0,11.8383,11.8569,11.7823,11.801,153202.0
2019-03-27 11:05:00,12.66,12.67,12.64,12.66,96589.0,11.801,11.8103,11.7823,11.801,96589.0
2019-03-27 11:10:00,12.67,12.68,12.62,12.63,111752.0,11.8103,11.8196,11.7637,11.773,111752.0
2019-03-27 11:15:00,12.63,12.64,12.61,12.63,135723.0,11.773,11.7823,11.7544,11.773,135723.0
2019-03-27 11:20:00,12.63,12.66,12.63,12.66,102439.0,11.773,11.801,11.773,11.801,102439.0
2019-03-27 11:25:00,12.66,12.66,12.61,12.61,52242.0,11.801,11.801,11.7544,11.7544,52242.0
2019-03-27 11:30:00,12.61,12.64,12.59,12.59,169766.0,11.7544,11.7823,11.7357,11.7357,169766.0
2019-03-27 11:35:00,12.59,12.61,12.58,12.59,99778.0,11.7357,11.7544,11.7264,11.7357,99778.0
2019-03-27 11:40:00,12.59,12.6,12.56,12.56,118942.0,11.7357,11.7451,11.7078,11.7078,118942.0
2019-03-27 11:45:00,12.57,12.58,12.55,12.57,83966.0,11.7171,11.7264,11.6985,11.7171,83966.0
2019-03-27 11:50:00,12.56,12.59,12.53,12.57,144389.0,11.7078,11.7357,11.6798,11.7171,144389.0
2019-03-27 11:55:00,12.57,12.62,12.56,12.61,75972.0,11.7171,11.7637,11.7078,11.7544,75972.0
2019-03-27 12:00:00,12.6,12.63,12.56,12.63,105013.0,11.7451,11.773,11.7078,11.773,105013.0
2019-03-27 12:05:00,12.62,12.64,12.59,12.61,76919.0,11.7637,11.7823,11.7357,11.7544,76919.0
2019-03-27 12:10:00,12.6,12.62,12.58,12.6,205550.0,11.7451,11.7637,11.7264,11.7451,205550.0
2019-03-27 12:15:00,12.6,12.63,12.59,12.63,120612.0,11.7451,11.773,11.7357,11.773,120612.0
2019-03-27 12:20:00,12.63,12.67,12.62,12.65,185950.0,11.773,11.8103,11.7637,11.7917,185950.0
2019-03-27 12:25:00,12.66,12.7,12.64,12.69,123277.0,11.801,11.8383,11.7823,11.829,123277.0
2019-03-27 12:30:00,12.68,12.7,12.66,12.7,144622.0,11.8196,11.8383,11.801,11.8383,144622.0
2019-03-27 12:35:00,12.7,12.72,12.67,12.7,163280.0,11.8383,11.8569,11.8103,11.8383,163280.0
2019-03-27 12:40:00,12.7,12.72,12.69,12.71,117713.0,11.8383,11.8569,11.829,11.8476,117713.0
2019-03-27 12:45:00,12.72,12.73,12.69,12.72,158815.0,11.8569,11.8662,11.829,11.8569,158815.0
2019-03-27 12:50:00,12.72,12.74,12.71,12.73,133040.0,11.8569,11.8756,11.8476,11.8662,133040.0
2019-03-27 12:55:00,12.73,12.74,12.71,12.73,139195.0,11.8662,11.8756,11.8476,11.8662,139195.0
2019-03-27 13:00:00,12.74,12.75,12.72,12.73,76991.0,11.8756,11.8849,11.8569,11.8662,76991.0
2019-03-27 13:05:00,12.73,12.74,12.71,12.71,102698.0,11.8662,11.8756,11.8476,11.8476,102698.0
2019-03-27 13:10:00,12.71,12.78,12.71,12.77,120973.0,11.8476,11.9129,11.8476,11.9035,120973.0
2019-03-27 13:15:00,12.77,12.78,12.75,12.77,146720.0,11.9035,11.9129,11.8849,11.9035,146720.0
2019-03-27 13:20:00,12.77,12.8,12.76,12.77,84711.0,11.9035,11.9315,11.8942,11.9035,84711.0
2019-03-27 13:25:00,12.77,12.8,12.77,12.8,111775.0,11.9035,11.9315,11.9035,11.9315,111775.0
2019-03-27 13:30:00,12.79,12.83,12.79,12.8,170024.0,11.9222,11.9595,11.9222,11.9315,170024.0
2019-03-27 13:35:00,12.81,12.81,12.78,12.79,54388.0,11.9408,11.9408,11.9129,11.9222,54388.0
2019-03-27 13:40:00,12.8,12.82,12.79,12.81,131360.0,11.9315,11.9501,11.9222,11.9408,131360.0
2019-03-27 13:45:00,12.81,12.83,12.78,12.78,134767.0,11.9408,11.9595,11.9129,11.9129,134767.0
2019-03-27 13:50:00,12.78,12.8,12.77,12.79,80256.0,11.9129,11.9315,11.9035,11.9222,80256.0
2019-03-27 13:55:00,12.8,12.8,12.77,12.77,52228.0,11.9315,11.9315,11.9035,11.9035,52228.0
2019-03-27 14:00:00,12.77,12.8,12.77,12.78,63991.0,11.9035,11.9315,11.9035,11.9129,63991.0
2019-03-27 14:05:00,12.79,12.79,12.76,12.77,81096.0,11.9222,11.9222,11.8942,11.9035,81096.0
2019-03-27 14:10:00,12.77,12.79,12.76,12.78,63518.0,11.9035,11.9222,11.8942,11.9129,63518.0
2019-03-27 14:15:00,12.78,12.79,12.74,12.76,118809.0,11.9129,11.9222,11.8756,11.8942,118809.0
2019-03-27 14:20:00,12.76,12.76,12.73,12.75,108215.0,11.8942,11.8942,11.8662,11.8849,108215.0
2019-03-27 14:25:00,12.75,12.75,12.72,12.74,108644.0,11.8849,11.8849,11.8569,11.8756,108644.0
2019-03-27 14:30:00,12.73,12.76,12.72,12.73,132322.0,11.8662,11.8942,11.8569,11.8662,132322.0
2019-03-27 14:35:00,12.73,12.74,12.68,12.69,167312.0,11.8662,11.8756,11.8196,11.829,167312.0
2019-03-27 14:40:00,12.69,12.71,12.68,12.69,99140.0,11.829,11.8476,11.8196,11.829,99140.0
2019-03-27 14:45:00,12.7,12.72,12.69,12.71,92020.0,11.8383,11.8569,11.829,11.8476,92020.0
2019-03-27 14:50:00,12.71,12.73,12.7,12.71,133194.0,11.8476,11.8662,11.8383,11.8476,133194.0
2019-03-27 14:55:00,12.71,12.72,12.68,12.69,125575.0,11.8476,11.8569,11.8196,11.829,125575.0
2019-03-27 15:00:00,12.7,12.71,12.68,12.71,126623.0,11.8383,11.8476,11.8196,11.8476,126623.0
2019-03-27 15:05:00,12.71,12.72,12.68,12.71,123339.0,11.8476,11.8569,11.8196,11.8476,123339.0
2019-03-27 15:10:00,12.71,12.72,12.69,12.71,147290.0,11.8476,11.8569,11.829,11.8476,147290.0
2019-03-27 15:15:00,12.71,12.74,12.7,12.73,194820.0,11.8476,11.8756,11.8383,11.8662,194820.0
2019-03-27 15:20:00,12.73,12.73,12.69,12.71,122162.0,11.8662,11.8662,11.829,11.8476,122162.0
2019-03-27 15:25:00,12.71,12.73,12.7,12.73,125171.0,11.8476,11.8662,11.8383,11.8662,125171.0
2019-03-27 15:30:00,12.73,12.74,12.7,12.71,299590.0,11.8662,11.8756,11.8383,11.8476,299590.0
2019-03-27 15:35:00,12.72,12.73,12.7,12.7,154648.0,11.8569,11.8662,11.8383,11.8383,154648.0
2019-03-27 15:40:00,12.7,12.71,12.68,12.71,271578.0,11.8383,11.8476,11.8196,11.8476,271578.0
2019-03-27 15:45:00,12.71,12.71,12.69,12.7,273720.0,11.8476,11.8476,11.829,11.8383,273720.0
2019-03-27 15:50:00,12.7,12.71,12.69,12.7,258577.0,11.8383,11.8476,11.829,11.8383,258577.0
2019-03-27 15:55:00,12.7,12.73,12.69,12.72,813952.0,11.8383,11.8662,11.829,11.8569,813952.0
2019-03-28 09:30:00,12.66,12.77,12.66,12.72,203264.0,11.801,11.9035,11.801,11.8569,203264.0
2019-03-28 09:35:00,12.72,12.79,12.69,12.78,93468.0,11.8569,11.9222,11.829,11.9129,93468.0
2019-03-28 09:40:00,12.78,12.86,12.77,12.86,201549.0,11.9129,11.9874,11.9035,11.9874,201549.0
2019-03-28 09:45:00,12.86,12.87,12.8,12.82,160194.0,11.9874,11.9967,11.9315,11.9501,160194.0
2019-03-28 09:50:00,12.82,12.84,12.75,12.77,98197.0,11.9501,11.9688,11.8849,11.9035,98197.0
2019-03-28 09:55:00,12.77,12.8,12.75,12.76,86506.0,11.9035,11.9315,11.8849,11.8942,86506.0
2019-03-28 10:00:00,12.76,12.82,12.74,12.82,86664.0,11.8942,11.9501,11.8756,11.9501,86664.0
2019-03-28 10:05:00,12.82,12.84,12.81,12.83,61965.0,11.9501,11.9688,11.9408,11.9595,61965.0
2019-03-28 10:10:00,12.83,12.86,12.79,12.8,257058.0,11.9595,11.9874,11.9222,11.9315,257058.0
2019-03-28 10:15:00,12.8,12.81,12.78,12.79,100553.0,11.9315,11.9408,11.9129,11.9222,100553.0
2019-03-28 10:20:00,12.8,12.82,12.79,12.81,42289.0,11.9315,11.9501,11.9222,11.9408,42289.0
2019-03-28 10:25:00,12.8,12.81,12.79,12.8,40803.0,11.9315,11.9408,11.9222,11.9315,40803.0
2019-03-28 10:30:00,12.8,12.81,12.79,12.79,54901.0,11.9315,11.9408,11.9222,11.9222,54901.0
2019-03-28 10:35:00,12.8,12.82,12.8,12.8,72822.0,11.9315,11.9501,11.9315,11.9315,72822.0
2019-03-28 10:40:00,12.79,12.81,12.78,12.8,80296.0,11.9222,11.9408,11.9129,11.9315,80296.0
2019-03-28 10:45:00,12.79,12.82,12.78,12.82,130736.0,11.9222,11.9501,11.9129,11.9501,130736.0
2019-03-28 10:50:00,12.82,12.85,12.81,12.83,139311.0,11.9501,11.9781,11.9408,11.9595,139311.0
2019-03-28 10:55:00,12.83,12.83,12.77,12.77,138214.0,11.9595,11.9595,11.9035,11.9035,138214.0
2019-03-28 11:00:00,12.78,12.78,12.72,12.73,116988.0,11.9129,11.9129,11.8569,11.8662,116988.0
2019-03-28 11:05:00,12.72,12.74,12.7,12.72,68117.0,11.8569,11.8756,11.8383,11.8569,68117.0
2019-03-28 11:10:00,12.72,12.75,12.71,12.72,54996.0,11.8569,11.8849,11.8476,11.8569,54996.0
2019-03-28 11:15:00,12.72,12.72,12.69,12.69,81218.0,11.8569,11.8569,11.829,11.829,81218.0
2019-03-28 11:20:00,12.69,12.73,12.67,12.69,120735.0,11.829,11.8662,11.8103,11.829,120735.0
2019-03-28 11:25:00,12.68,12.69,12.66,12.66,113611.0,11.8196,11.829,11.801,11.801,113611.0
2019-03-28 11:30:00,12.67,12.69,12.65,12.68,101410.0,11.8103,11.829,11.7917,11.8196,101410.0
2019-03-28 11:35:00,12.68,12.7,12.66,12.67,79323.0,11.8196,11.8383,11.801,11.8103,79323.0
2019-03-28 11:40:00,12.66,12.67,12.62,12.65,130376.0,11.801,11.8103,11.7637,11.7917,130376.0
2019-03-28 11:45:00,12.64,12.69,12.62,12.68,118199.0,11.7823,11.829,11.7637,11.8196,118199.0
2019-03-28 11:50:00,12.68,12.69,12.64,12.65,64094.0,11.8196,11.829,11.7823,11.7917,64094.0
2019-03-28 11:55:00,12.65,12.67,12.63,12.66,75506.0,11.7917,11.8103,11.773,11.801,75506.0
2019-03-28 12:00:00,12.66,12.66,12.64,12.65,82469.0,11.801,11.801,11.7823,11.7917,82469.0
2019-03-28 12:05:00,12.65,12.66,12.61,12.61,96143.0,11.7917,11.801,11.7544,11.7544,96143.0
2019-03-28 12:10:00,12.61,12.63,12.6,12.61,116541.0,11.7544,11.773,11.7451,11.7544,116541.0
2019-03-28 12:15:00,12.61,12.62,12.59,12.61,124020.0,11.7544,11.7637,11.7357,11.7544,124020.0
2019-03-28 12:20:00,12.61,12.65,12.61,12.64,79241.0,11.7544,11.7917,11.7544,11.7823,79241.0
2019-03-28 12:25:00,12.64,12.65,12.62,12.63,47757.0,11.7823,11.7917,11.7637,11.773,47757.0
2019-03-28 12:30:00,12.63,12.64,12.59,12.59,130114.0,11.773,11.7823,11.7357,11.7357,130114.0
2019-03-28 12:35:00,12.6,12.61,12.58,12.61,66273.0,11.7451,11.7544,11.7264,11.7544,66273.0
2019-03-28 12:40:00,12.6,12.61,12.59,12.6,61727.0,11.7451,11.7544,11.7357,11.7451,61727.0
2019-03-28 12:45:00,12.61,12.62,12.6,12.62,53306.0,11.7544,11.7637,11.7451,11.7637,53306.0
2019-03-28 12:50:00,12.62,12.64,12.61,12.63,89573.0,11.7637,11.7823,11.7544,11.773,89573.0
2019-03-28 12:55:00,12.63,12.64,12.62,12.63,80874.0,11.773,11.7823,11.7637,11.773,80874.0
2019-03-28 13:00:00,12.63,12.66,12.63,12.66,96842.0,11.773,11.801,11.773,11.801,96842.0
2019-03-28 13:05:00,12.65,12.66,12.65,12.65,29184.0,11.7917,11.801,11.7917,11.7917,29184.0
2019-03-28 13:10:00,12.66,12.66,12.64,12.64,33963.0,11.801,11.801,11.7823,11.7823,33963.0
2019-03-28 13:15:00,12.64,12.65,12.63,12.63,43583.0,11.7823,11.7917,11.773,11.773,43583.0
2019-03-28 13:20:00,12.64,12.67,12.63,12.65,97480.0,11.7823,11.8103,11.773,11.7917,97480.0
2019-03-28 13:25:00,12.66,12.67,12.64,12.65,69047.0,11.801,11.8103,11.7823,11.7917,69047.0
2019-03-28 13:30:00,12.66,12.67,12.65,12.66,57994.0,11.801,11.8103,11.7917,11.801,57994.0
2019-03-28 13:35:00,12.66,12.67,12.65,12.66,47382.0,11.801,11.8103,11.7917,11.801,47382.0
2019-03-28 13:40:00,12.66,12.67,12.63,12.63,77099.0,11.801,11.8103,11.773,11.773,77099.0
2019-03-28 13:45:00,12.63,12.66,12.62,12.66,88272.0,11.773,11.801,11.7637,11.801,88272.0
2019-03-28 13:50:00,12.65,12.69,12.65,12.68,160674.0,11.7917,11.829,11.7917,11.8196,160674.0
2019-03-28 13:55:00,12.68,12.71,12.67,12.71,106575.0,11.8196,11.8476,11.8103,11.8476,106575.0
2019-03-28 14:00:00,12.71,12.72,12.68,12.7,90062.0,11.8476,11.8569,11.8196,11.8383,90062.0
2019-03-28 14:05:00,12.71,12.71,12.68,12.68,56351.0,11.8476,11.8476,11.8196,11.8196,56351.0
2019-03-28 14:10:00,12.69,12.69,12.68,12.68,53169.0,11.829,11.829,11.8196,11.8196,53169.0
2019-03-28 14:15:00,12.69,12.69,12.67,12.69,67345.0,11.829,11.829,11.8103,11.829,67345.0
2019-03-28 14:20:00,12.68,12.69,12.66,12.68,105594.0,11.8196,11.829,11.801,11.8196,105594.0
2019-03-28 14:25:00,12.69,12.7,12.68,12.7,34576.0,11.829,11.8383,11.8196,11.8383,34576.0
2019-03-28 14:30:00,12.69,12.69,12.67,12.68,102015.0,11.829,11.829,11.8103,11.8196,102015.0
2019-03-28 14:35:00,12.68,12.68,12.67,12.67,26708.0,11.8196,11.8196,11.8103,11.8103,26708.0
2019-03-28 14:40:00,12.67,12.68,12.66,12.67,48845.0,11.8103,11.8196,11.801,11.8103,48845.0
2019-03-28 14:45:00,12.67,12.68,12.66,12.67,47498.0,11.8103,11.8196,11.801,11.8103,47498.0
2019-03-28 14:50:00,12.67,12.7,12.67,12.69,77241.0,11.8103,11.8383,11.8103,11.829,77241.0
2019-03-28 14:55:00,12.69,12.7,12.69,12.7,23365.0,11.829,11.8383,11.829,11.8383,23365.0
2019-03-28 15:00:00,12.7,12.72,12.68,12.69,146324.0,11.8383,11.8569,11.8196,11.829,146324.0
2019-03-28 15:05:00,12.69,12.7,12.68,12.68,24047.0,11.829,11.8383,11.8196,11.8196,24047.0
2019-03-28 15:10:00,12.68,12.71,12.68,12.7,59573.0,11.8196,11.8476,11.8196,11.8383,59573.0
2019-03-28 15:15:00,12.7,12.72,12.7,12.71,161217.0,11.8383,11.8569,11.8383,11.8476,161217.0
2019-03-28 15:20:00,12.71,12.73,12.7,12.72,72818.0,11.8476,11.8662,11.8383,11.8569,72818.0
2019-03-28 15:25:00,12.72,12.75,12.72,12.73,140036.0,11.8569,11.8849,11.8569,11.8662,140036.0
2019-03-28 15:30:00,12.74,12.74,12.72,12.74,84878.0,11.8756,11.8756,11.8569,11.8756,84878.0
2019-03-28 15:35:00,12.74,12.74,12.7,12.7,414809.0,11.8756,11.8756,11.8383,11.8383,414809.0
2019-03-28 15:40:00,12.7,12.71,12.69,12.7,103236.0,11.8383,11.8476,11.829,11.8383,103236.0
2019-03-28 15:45:00,12.7,12.72,12.7,12.72,173649.0,11.8383,11.8569,11.8383,11.8569,173649.0
2019-03-28 15:50:00,12.72,12.72,12.71,12.72,210055.0,11.8569,11.8569,11.8476,11.8569,210055.0
2019-03-28 15:55:00,12.72,12.74,12.71,12.73,756060.0,11.8569,11.8756,11.8476,11.8662,756060.0
2019-03-29 09:30:00,13.05,13.2,13.03,13.15,908641.0,12.1645,12.3044,12.1459,12.2577,908641.0
2019-03-29 09:35:00,13.14,13.17,13.1,13.11,438073.0,12.2484,12.2764,12.2111,12.2205,438073.0
2019-03-29 09:40:00,13.12,13.18,13.1,13.17,323952.0,12.2298,12.2857,12.2111,12.2764,323952.0
2019-03-29 09:45:00,13.17,13.18,13.12,13.15,429475.0,12.2764,12.2857,12.2298,12.2577,429475.0
2019-03-29 09:50:00,13.13,13.17,13.12,13.14,313535.0,12.2391,12.2764,12.2298,12.2484,313535.0
2019-03-29 09:55:00,13.14,13.15,12.99,13.02,527670.0,12.2484,12.2577,12.1086,12.1366,527670.0
2019-03-29 10:00:00,13.02,13.03,12.99,13.01,331955.0,12.1366,12.1459,12.1086,12.1272,331955.0
2019-03-29 10:05:00,13.01,13.05,12.98,13.04,414805.0,12.1272,12.1645,12.0993,12.1552,414805.0
2019-03-29 10:10:00,13.04,13.05,13.01,13.02,220868.0,12.1552,12.1645,12.1272,12.1366,220868.0
2019-03-29 10:15:00,13.02,13.03,12.99,13.02,175774.0,12.1366,12.1459,12.1086,12.1366,175774.0
2019-03-29 10:20:00,13.02,13.03,12.96,12.97,155499.0,12.1366,12.1459,12.0806,12.09,155499.0
2019-03-29 10:25:00,12.98,13.0,12.96,12.99,114903.0,12.0993,12.1179,12.0806,12.1086,114903.0
2019-03-29 10:30:00,12.98,12.99,12.94,12.96,93746.0,12.0993,12.1086,12.062,12.0806,93746.0
2019-03-29 10:35:00,12.96,12.97,12.93,12.94,85344.0,12.0806,12.09,12.0527,12.062,85344.0
2019-03-29 10:40:00,12.95,12.95,12.85,12.85,210970.0,12.0713,12.0713,11.9781,11.9781,210970.0
2019-03-29 10:45:00,12.85,12.91,12.84,12.88,167553.0,11.9781,12.034,11.9688,12.0061,167553.0
2019-03-29 10:50:00,12.88,12.89,12.82,12.83,120242.0,12.0061,12.0154,11.9501,11.9595,120242.0
2019-03-29 10:55:00,12.84,12.85,12.81,12.83,122450.0,11.9688,11.9781,11.9408,11.9595,122450.0
2019-03-29 11:00:00,12.83,12.84,12.82,12.84,128026.0,11.9595,11.9688,11.9501,11.9688,128026.0
2019-03-29 11:05:00,12.84,12.86,12.82,12.86,123152.0,11.9688,11.9874,11.9501,11.9874,123152.0
2019-03-29 11:10:00,12.86,12.88,12.85,12.85,98863.0,11.9874,12.0061,11.9781,11.9781,98863.0
2019-03-29 11:15:00,12.86,12.86,12.83,12.85,106082.0,11.9874,11.9874,11.9595,11.9781,106082.0
2019-03-29 11:20:00,12.85,12.87,12.83,12.84,209255.0,11.9781,11.9967,11.9595,11.9688,209255.0
2019-03-29 11:25:00,12.85,12.9,12.84,12.9,225054.0,11.9781,12.0247,11.9688,12.0247,225054.0
2019-03-29 11:30:00,12.9,12.93,12.89,12.9,155035.0,12.0247,12.0527,12.0154,12.0247,155035.0
2019-03-29 11:35:00,12.9,12.9,12.88,12.9,100727.0,12.0247,12.0247,12.0061,12.0247,100727.0
2019-03-29 11:40:00,12.9,12.91,12.88,12.9,101896.0,12.0247,12.034,12.0061,12.0247,101896.0
2019-03-29 11:45:00,12.9,12.9,12.87,12.88,64344.0,12.0247,12.0247,11.9967,12.0061,64344.0
2019-03-29 11:50:00,12.88,12.88,12.87,12.88,35130.0,12.0061,12.0061,11.9967,12.0061,35130.0
2019-03-29 11:55:00,12.87,12.89,12.86,12.87,89074.0,11.9967,12.0154,11.9874,11.9967,89074.0
2019-03-29 12:00:00,12.88,12.88,12.86,12.88,51980.0,12.0061,12.0061,11.9874,12.0061,51980.0
2019-03-29 12:05:00,12.88,12.88,12.84,12.86,94573.0,12.0061,12.0061,11.9688,11.9874,94573.0
2019-03-29 12:10:00,12.85,12.86,12.83,12.84,97187.0,11.9781,11.9874,11.9595,11.9688,97187.0
2019-03-29 12:15:00,12.83,12.84,12.82,12.83,136922.0,11.9595,11.9688,11.9501,11.9595,136922.0
2019-03-29 12:20:00,12.82,12.83,12.81,12.82,148305.0,11.9501,11.9595,11.9408,11.9501,148305.0
2019-03-29 12:25:00,12.82,12.84,12.81,12.82,119779.0,11.9501,11.9688,11.9408,11.9501,119779.0
2019-03-29 12:30:00,12.81,12.85,12.81,12.83,73897.0,11.9408,11.9781,11.9408,11.9595,73897.0
2019-03-29 12:35:00,12.83,12.84,12.82,12.82,81471.0,11.9595,11.9688,11.9501,11.9501,81471.0
2019-03-29 12:40:00,12.83,12.83,12.79,12.81,127856.0,11.9595,11.9595,11.9222,11.9408,127856.0
2019-03-29 12:45:00,12.8,12.81,12.78,12.78,140324.0,11.9315,11.9408,11.9129,11.9129,140324.0
2019-03-29 12:50:00,12.78,12.79,12.76,12.78,103338.0,11.9129,11.9222,11.8942,11.9129,103338.0
2019-03-29 12:55:00,12.78,12.82,12.77,12.81,116800.0,11.9129,11.9501,11.9035,11.9408,116800.0
2019-03-29 13:00:00,12.82,12.83,12.81,12.82,44215.0,11.9501,11.9595,11.9408,11.9501,44215.0
2019-03-29 13:05:00,12.83,12.83,12.8,12.82,105393.0,11.9595,11.9595,11.9315,11.9501,105393.0
2019-03-29 13:10:00,12.81,12.82,12.8,12.8,49164.0,11.9408,11.9501,11.9315,11.9315,49164.0
2019-03-29 13:15:00,12.8,12.81,12.77,12.77,63482.0,11.9315,11.9408,11.9035,11.9035,63482.0
2019-03-29 13:20:00,12.78,12.8,12.77,12.8,123158.0,11.9129,11.9315,11.9035,11.9315,123158.0
2019-03-29 13:25:00,12.8,12.81,12.79,12.81,38088.0,11.9315,11.9408,11.9222,11.9408,38088.0
2019-03-29 13:30:00,12.81,12.82,12.8,12.81,55045.0,11.9408,11.9501,11.9315,11.9408,55045.0
2019-03-29 13:35:00,12.8,12.81,12.77,12.78,199542.0,11.9315,11.9408,11.9035,11.9129,199542.0
2019-03-29 13:40:00,12.78,12.8,12.77,12.79,143012.0,11.9129,11.9315,11.9035,11.9222,143012.0
2019-03-29 13:45:00,12.79,12.8,12.75,12.78,80062.0,11.9222,11.9315,11.8849,11.9129,80062.0
2019-03-29 13:50:00,12.78,12.8,12.78,12.79,40946.0,11.9129,11.9315,11.9129,11.9222,40946.0
2019-03-29 13:55:00,12.78,12.8,12.77,12.79,71004.0,11.9129,11.9315,11.9035,11.9222,71004.0
2019-03-29 14:00:00,12.79,12.82,12.79,12.8,65173.0,11.9222,11.9501,11.9222,11.9315,65173.0
2019-03-29 14:05:00,12.81,12.86,12.8,12.85,252670.0,11.9408,11.9874,11.9315,11.9781,252670.0
2019-03-29 14:10:00,12.86,12.86,12.84,12.85,68949.0,11.9874,11.9874,11.9688,11.9781,68949.0
2019-03-29 14:15:00,12.86,12.86,12.84,12.84,39446.0,11.9874,11.9874,11.9688,11.9688,39446.0
2019-03-29 14:20:00,12.84,12.86,12.83,12.86,73525.0,11.9688,11.9874,11.9595,11.9874,73525.0
2019-03-29 14:25:00,12.86,12.88,12.85,12.87,74312.0,11.9874,12.0061,11.9781,11.9967,74312.0
2019-03-29 14:30:00,12.87,12.89,12.87,12.89,40537.0,11.9967,12.0154,11.9967,12.0154,40537.0
2019-03-29 14:35:00,12.88,12.9,12.87,12.88,121162.0,12.0061,12.0247,11.9967,12.0061,121162.0
2019-03-29 14:40:00,12.88,12.89,12.86,12.87,96001.0,12.0061,12.0154,11.9874,11.9967,96001.0
2019-03-29 14:45:00,12.86,12.88,12.86,12.88,40755.0,11.9874,12.0061,11.9874,12.0061,40755.0
2019-03-29 14:50:00,12.88,12.94,12.87,12.94,259833.0,12.0061,12.062,11.9967,12.062,259833.0
2019-03-29 14:55:00,12.94,12.95,12.91,12.93,195684.0,12.062,12.0713,12.034,12.0527,195684.0
2019-03-29 15:00:00,12.93,12.95,12.92,12.94,260981.0,12.0527,12.0713,12.0434,12.062,260981.0
2019-03-29 15:05:00,12.93,12.95,12.91,12.95,142104.0,12.0527,12.0713,12.034,12.0713,142104.0
2019-03-29 15:10:00,12.95,12.95,12.91,12.91,95252.0,12.0713,12.0713,12.034,12.034,95252.0
2019-03-29 15:15:00,12.91,12.94,12.9,12.93,125100.0,12.034,12.062,12.0247,12.0527,125100.0
2019-03-29 15:20:00,12.93,12.93,12.89,12.9,205631.0,12.0527,12.0527,12.0154,12.0247,205631.0
2019-03-29 15:25:00,12.89,12.91,12.89,12.91,95683.0,12.0154,12.034,12.0154,12.034,95683.0
2019-03-29 15:30:00,12.91,12.91,12.87,12.91,285038.0,12.034,12.034,11.9967,12.034,285038.0
2019-03-29 15:35:00,12.91,12.93,12.9,12.93,266307.0,12.034,12.0527,12.0247,12.0527,266307.0
2019-03-29 15:40:00,12.93,12.95,12.92,12.94,421704.0,12.0527,12.0713,12.0434,12.062,421704.0
2019-03-29 15:45:00,12.93,12.95,12.91,12.92,385423.0,12.0527,12.0713,12.034,12.0434,385423.0
2019-03-29 15:50:00,12.92,12.92,12.88,12.88,640271.0,12.0434,12.0434,12.0061,12.0061,640271.0
2019-03-29 15:55:00,12.89,12.9,12.87,12.89,1175495.0,12.0154,12.0247,11.9967,12.0154,1175495.0
2019-04-01 09:30:00,13.16,13.3,13.15,13.2,801924.0,12.2671,12.3976,12.2577,12.3044,801924.0
2019-04-01 09:35:00,13.2,13.21,13.09,13.09,283969.0,12.3044,12.3137,12.2018,12.2018,283969.0
2019-04-01 09:40:00,13.1,13.14,13.1,13.11,154171.0,12.2111,12.2484,12.2111,12.2205,154171.0
2019-04-01 09:45:00,13.12,13.16,13.11,13.12,191048.0,12.2298,12.2671,12.2205,12.2298,191048.0
2019-04-01 09:50:00,13.12,13.26,13.11,13.25,808823.0,12.2298,12.3603,12.2205,12.351,808823.0
2019-04-01 09:55:00,13.24,13.29,13.19,13.19,655602.0,12.3416,12.3882,12.295,12.295,655602.0
2019-04-01 10:00:00,13.2,13.28,13.19,13.27,227520.0,12.3044,12.3789,12.295,12.3696,227520.0
2019-04-01 10:05:00,13.27,13.28,13.19,13.2,200434.0,12.3696,12.3789,12.295,12.3044,200434.0
2019-04-01 10:10:00,13.2,13.24,13.18,13.22,122982.0,12.3044,12.3416,12.2857,12.323,122982.0
2019-04-01 10:15:00,13.22,13.23,13.19,13.22,134570.0,12.323,12.3323,12.295,12.323,134570.0
2019-04-01 10:20:00,13.22,13.22,13.18,13.19,133038.0,12.323,12.323,12.2857,12.295,133038.0
2019-04-01 10:25:00,13.18,13.24,13.18,13.23,210332.0,12.2857,12.3416,12.2857,12.3323,210332.0
2019-04-01 10:30:00,13.24,13.26,13.23,13.26,328812.0,12.3416,12.3603,12.3323,12.3603,328812.0
2019-04-01 10:35:00,13.26,13.28,13.25,13.26,264539.0,12.3603,12.3789,12.351,12.3603,264539.0
2019-04-01 10:40:00,13.25,13.32,13.24,13.32,381723.0,12.351,12.4162,12.3416,12.4162,381723.0
2019-04-01 10:45:00,13.32,13.35,13.31,13.34,390877.0,12.4162,12.4442,12.4069,12.4349,390877.0
2019-04-01 10:50:00,13.34,13.37,13.34,13.35,250375.0,12.4349,12.4628,12.4349,12.4442,250375.0
2019-04-01 10:55:00,13.35,13.36,13.3,13.3,186897.0,12.4442,12.4535,12.3976,12.3976,186897.0
2019-04-01 11:00:00,13.31,13.32,13.27,13.29,218255.0,12.4069,12.4162,12.3696,12.3882,218255.0
2019-04-01 11:05:00,13.29,13.3,13.26,13.29,125246.0,12.3882,12.3976,12.3603,12.3882,125246.0
2019-04-01 11:10:00,13.29,13.3,13.27,13.29,103846.0,12.3882,12.3976,12.3696,12.3882,103846.0
2019-04-01 11:15:00,13.29,13.3,13.27,13.3,259529.0,12.3882,12.3976,12.3696,12.3976,259529.0
2019-04-01 11:20:00,13.31,13.33,13.29,13.29,294951.0,12.4069,12.4255,12.3882,12.3882,294951.0
2019-04-01 11:25:00,13.29,13.34,13.28,13.33,245938.0,12.3882,12.4349,12.3789,12.4255,245938.0
2019-04-01 11:30:00,13.33,13.33,13.26,13.29,168087.0,12.4255,12.4255,12.3603,12.3882,168087.0
2019-04-01 11:35:00,13.29,13.3,13.27,13.27,136711.0,12.3882,12.3976,12.3696,12.3696,136711.0
2019-04-01 11:40:00,13.27,13.28,13.24,13.27,335125.0,12.3696,12.3789,12.3416,12.3696,335125.0
2019-04-01 11:45:00,13.27,13.27,13.2,13.25,217575.0,12.3696,12.3696,12.3044,12.351,217575.0
2019-04-01 11:50:00,13.25,13.26,13.23,13.25,80493.0,12.351,12.3603,12.3323,12.351,80493.0
2019-04-01 11:55:00,13.25,13.25,13.22,13.24,114536.0,12.351,12.351,12.323,12.3416,114536.0
2019-04-01 12:00:00,13.24,13.24,13.2,13.22,104518.0,12.3416,12.3416,12.3044,12.323,104518.0
2019-04-01 12:05:00,13.22,13.23,13.18,13.2,203686.0,12.323,12.3323,12.2857,12.3044,203686.0
2019-04-01 12:10:00,13.2,13.22,13.18,13.2,212122.0,12.3044,12.323,12.2857,12.3044,212122.0
2019-04-01 12:15:00,13.2,13.23,13.2,13.23,151704.0,12.3044,12.3323,12.3044,12.3323,151704.0
2019-04-01 12:20:00,13.23,13.25,13.21,13.24,148928.0,12.3323,12.351,12.3137,12.3416,148928.0
2019-04-01 12:25:00,13.24,13.27,13.22,13.26,78229.0,12.3416,12.3696,12.323,12.3603,78229.0
2019-04-01 12:30:00,13.26,13.26,13.22,13.23,326136.0,12.3603,12.3603,12.323,12.3323,326136.0
2019-04-01 12:35:00,13.23,13.24,13.19,13.2,131618.0,12.3323,12.3416,12.295,12.3044,131618.0
2019-04-01 12:40:00,13.2,13.2,13.18,13.2,125042.0,12.3044,12.3044,12.2857,12.3044,125042.0
2019-04-01 12:45:00,13.2,13.25,13.19,13.23,200618.0,12.3044,12.351,12.295,12.3323,200618.0
2019-04-01 12:50:00,13.23,13.25,13.21,13.24,94917.0,12.3323,12.351,12.3137,12.3416,94917.0
2019-04-01 12:55:00,13.24,13.25,13.22,13.23,132877.0,12.3416,12.351,12.323,12.3323,132877.0
2019-04-01 13:00:00,13.23,13.25,13.22,13.25,44509.0,12.3323,12.351,12.323,12.351,44509.0
2019-04-01 13:05:00,13.25,13.26,13.23,13.26,68560.0,12.351,12.3603,12.3323,12.3603,68560.0
2019-04-01 13:10:00,13.26,13.26,13.21,13.22,213475.0,12.3603,12.3603,12.3137,12.323,213475.0
2019-04-01 13:15:00,13.22,13.22,13.17,13.17,101294.0,12.323,12.323,12.2764,12.2764,101294.0
2019-04-01 13:20:00,13.17,13.18,13.15,13.15,147700.0,12.2764,12.2857,12.2577,12.2577,147700.0
2019-04-01 13:25:00,13.15,13.17,13.15,13.17,87397.0,12.2577,12.2764,12.2577,12.2764,87397.0
2019-04-01 13:30:00,13.17,13.17,13.11,13.12,227007.0,12.2764,12.2764,12.2205,12.2298,227007.0
2019-04-01 13:35:00,13.12,13.13,13.1,13.13,188848.0,12.2298,12.2391,12.2111,12.2391,188848.0
2019-04-01 13:40:00,13.13,13.13,13.1,13.11,98620.0,12.2391,12.2391,12.2111,12.2205,98620.0
2019-04-01 13:45:00,13.1,13.11,13.1,13.11,173895.0,12.2111,12.2205,12.2111,12.2205,173895.0
2019-04-01 13:50:00,13.11,13.11,13.06,13.11,342220.0,12.2205,12.2205,12.1739,12.2205,342220.0
2019-04-01 13:55:00,13.11,13.14,13.1,13.13,201717.0,12.2205,12.2484,12.2111,12.2391,201717.0
2019-04-01 14:00:00,13.13,13.16,13.12,13.16,179308.0,12.2391,12.2671,12.2298,12.2671,179308.0
2019-04-01 14:05:00,13.16,13.18,13.15,13.17,129784.0,12.2671,12.2857,12.2577,12.2764,129784.0
2019-04-01 14:10:00,13.17,13.17,13.12,13.13,126361.0,12.2764,12.2764,12.2298,12.2391,126361.0
2019-04-01 14:15:00,13.13,13.14,13.11,13.13,74683.0,12.2391,12.2484,12.2205,12.2391,74683.0
2019-04-01 14:20:00,13.14,13.15,13.12,13.14,130715.0,12.2484,12.2577,12.2298,12.2484,130715.0
2019-04-01 14:25:00,13.13,13.15,13.12,13.13,131590.0,12.2391,12.2577,12.2298,12.2391,131590.0
2019-04-01 14:30:00,13.13,13.13,13.11,13.13,149134.0,12.2391,12.2391,12.2205,12.2391,149134.0
2019-04-01 14:35:00,13.13,13.13,13.08,13.08,181182.0,12.2391,12.2391,12.1925,12.1925,181182.0
2019-04-01 14:40:00,13.08,13.1,13.07,13.07,147563.0,12.1925,12.2111,12.1832,12.1832,147563.0
2019-04-01 14:45:00,13.07,13.08,13.05,13.05,118195.0,12.1832,12.1925,12.1645,12.1645,118195.0
2019-04-01 14:50:00,13.06,13.07,13.04,13.07,113081.0,12.1739,12.1832,12.1552,12.1832,113081.0
2019-04-01 14:55:00,13.07,13.1,13.06,13.08,65577.0,12.1832,12.2111,12.1739,12.1925,65577.0
2019-04-01 15:00:00,13.08,13.09,13.04,13.04,157907.0,12.1925,12.2018,12.1552,12.1552,157907.0
2019-04-01 15:05:00,13.05,13.05,13.04,13.05,97442.0,12.1645,12.1645,12.1552,12.1645,97442.0
2019-04-01 15:10:00,13.05,13.07,13.04,13.04,225871.0,12.1645,12.1832,12.1552,12.1552,225871.0
2019-04-01 15:15:00,13.04,13.07,13.03,13.06,112651.0,12.1552,12.1832,12.1459,12.1739,112651.0
2019-04-01 15:20:00,13.07,13.1,13.06,13.09,184043.0,12.1832,12.2111,12.1739,12.2018,184043.0
2019-04-01 15:25:00,13.09,13.1,13.07,13.09,116852.0,12.2018,12.2111,12.1832,12.2018,116852.0
2019-04-01 15:30:00,13.09,13.09,13.08,13.09,158049.0,12.2018,12.2018,12.1925,12.2018,158049.0
2019-04-01 15:35:00,13.09,13.09,13.07,13.09,430853.0,12.2018,12.2018,12.1832,12.2018,430853.0
2019-04-01 15:40:00,13.08,13.09,13.05,13.08,360570.0,12.1925,12.2018,12.1645,12.1925,360570.0
2019-04-01 15:45:00,13.08,13.09,13.07,13.09,266387.0,12.1925,12.2018,12.1832,12.2018,266387.0
2019-04-01 15:50:00,13.08,13.1,13.07,13.09,380854.0,12.1925,12.2111,12.1832,12.2018,380854.0
2019-04-01 15:55:00,13.09,13.13,13.08,13.1,1013431.0,12.2018,12.2391,12.1925,12.2111,1013431.0
2019-04-02 09:30:00,13.15,13.15,13.02,13.07,548867.0,12.2577,12.2577,12.1366,12.1832,548867.0
2019-04-02 09:35:00,13.06,13.07,12.96,12.98,648952.0,12.1739,12.1832,12.0806,12.0993,648952.0
2019-04-02 09:40:00,12.98,12.98,12.91,12.94,336633.0,12.0993,12.0993,12.034,12.062,336633.0
2019-04-02 09:45:00,12.94,12.95,12.86,12.91,322780.0,12.062,12.0713,11.9874,12.034,322780.0
2019-04-02 09:50:00,12.92,12.95,12.91,12.94,321359.0,12.0434,12.0713,12.034,12.062,321359.0
2019-04-02 09:55:00,12.94,13.0,12.93,12.99,313808.0,12.062,12.1179,12.0527,12.1086,313808.0
2019-04-02 10:00:00,12.99,13.0,12.92,12.94,136761.0,12.1086,12.1179,12.0434,12.062,136761.0
2019-04-02 10:05:00,12.94,13.0,12.93,12.94,164947.0,12.062,12.1179,12.0527,12.062,164947.0
2019-04-02 10:10:00,12.93,12.95,12.89,12.95,345134.0,12.0527,12.0713,12.0154,12.0713,345134.0
2019-04-02 10:15:00,12.95,13.0,12.95,13.0,94293.0,12.0713,12.1179,12.0713,12.1179,94293.0
2019-04-02 10:20:00,12.99,13.01,12.97,12.98,178557.0,12.1086,12.1272,12.09,12.0993,178557.0
2019-04-02 10:25:00,12.98,13.01,12.97,13.01,195629.0,12.0993,12.1272,12.09,12.1272,195629.0
2019-04-02 10:30:00,13.0,13.05,13.0,13.04,189106.0,12.1179,12.1645,12.1179,12.1552,189106.0
2019-04-02 10:35:00,13.05,13.06,13.0,13.01,169730.0,12.1645,12.1739,12.1179,12.1272,169730.0
2019-04-02 10:40:00,13.01,13.02,12.99,13.02,143221.0,12.1272,12.1366,12.1086,12.1366,143221.0
2019-04-02 10:45:00,13.02,13.04,13.01,13.03,76737.0,12.1366,12.1552,12.1272,12.1459,76737.0
2019-04-02 10:50:00,13.03,13.05,13.01,13.01,75993.0,12.1459,12.1645,12.1272,12.1272,75993.0
2019-04-02 10:55:00,13.01,13.02,12.96,12.96,128322.0,12.1272,12.1366,12.0806,12.0806,128322.0
2019-04-02 11:00:00,12.96,12.98,12.93,12.95,122334.0,12.0806,12.0993,12.0527,12.0713,122334.0
2019-04-02 11:05:00,12.95,12.96,12.9,12.94,286304.0,12.0713,12.0806,12.0247,12.062,286304.0
2019-04-02 11:10:00,12.94,12.96,12.9,12.91,236924.0,12.062,12.0806,12.0247,12.034,236924.0
2019-04-02 11:15:00,12.9,12.99,12.9,12.99,135196.0,12.0247,12.1086,12.0247,12.1086,135196.0
2019-04-02 11:20:00,12.99,13.0,12.96,12.98,187213.0,12.1086,12.1179,12.0806,12.0993,187213.0
2019-04-02 11:25:00,12.98,13.01,12.97,12.99,127748.0,12.0993,12.1272,12.09,12.1086,127748.0
2019-04-02 11:30:00,12.99,13.01,12.99,12.99,98444.0,12.1086,12.1272,12.1086,12.1086,98444.0
2019-04-02 11:35:00,12.99,13.0,12.95,12.99,158771.0,12.1086,12.1179,12.0713,12.1086,158771.0
2019-04-02 11:40:00,12.99,13.0,12.98,13.0,108683.0,12.1086,12.1179,12.0993,12.1179,108683.0
2019-04-02 11:45:00,13.0,13.04,12.99,13.03,222996.0,12.1179,12.1552,12.1086,12.1459,222996.0
2019-04-02 11:50:00,13.03,13.04,13.01,13.03,137464.0,12.1459,12.1552,12.1272,12.1459,137464.0
2019-04-02 11:55:00,13.04,13.04,13.0,13.0,63912.0,12.1552,12.1552,12.1179,12.1179,63912.0
2019-04-02 12:00:00,13.01,13.06,12.99,13.06,201694.0,12.1272,12.1739,12.1086,12.1739,201694.0
2019-04-02 12:05:00,13.06,13.06,13.01,13.03,125070.0,12.1739,12.1739,12.1272,12.1459,125070.0
2019-04-02 12:10:00,13.03,13.06,13.02,13.04,162069.0,12.1459,12.1739,12.1366,12.1552,162069.0
2019-04-02 12:15:00,13.03,13.04,13.01,13.02,71175.0,12.1459,12.1552,12.1272,12.1366,71175.0
2019-04-02 12:20:00,13.02,13.02,12.99,13.02,187067.0,12.1366,12.1366,12.1086,12.1366,187067.0
2019-04-02 12:25:00,13.01,13.06,13.01,13.06,126578.0,12.1272,12.1739,12.1272,12.1739,126578.0
2019-04-02 12:30:00,13.06,13.08,13.04,13.08,158869.0,12.1739,12.1925,12.1552,12.1925,158869.0
2019-04-02 12:35:00,13.07,13.08,13.06,13.07,124686.0,12.1832,12.1925,12.1739,12.1832,124686.0
2019-04-02 12:40:00,13.07,13.08,13.05,13.07,52260.0,12.1832,12.1925,12.1645,12.1832,52260.0
2019-04-02 12:45:00,13.07,13.1,13.04,13.1,569683.0,12.1832,12.2111,12.1552,12.2111,569683.0
2019-04-02 12:50:00,13.1,13.12,13.09,13.11,140659.0,12.2111,12.2298,12.2018,12.2205,140659.0
2019-04-02 12:55:00,13.1,13.12,13.09,13.11,100197.0,12.2111,12.2298,12.2018,12.2205,100197.0
2019-04-02 13:00:00,13.1,13.14,13.08,13.13,224258.0,12.2111,12.2484,12.1925,12.2391,224258.0
2019-04-02 13:05:00,13.13,13.18,13.12,13.17,217350.0,12.2391,12.2857,12.2298,12.2764,217350.0
2019-04-02 13:10:00,13.17,13.21,13.15,13.21,276011.0,12.2764,12.3137,12.2577,12.3137,276011.0
2019-04-02 13:15:00,13.21,13.27,13.2,13.24,373160.0,12.3137,12.3696,12.3044,12.3416,373160.0
2019-04-02 13:20:00,13.24,13.28,13.21,13.21,303246.0,12.3416,12.3789,12.3137,12.3137,303246.0
2019-04-02 13:25:00,13.22,13.24,13.19,13.21,146051.0,12.323,12.3416,12.295,12.3137,146051.0
2019-04-02 13:30:00,13.21,13.23,13.18,13.21,288500.0,12.3137,12.3323,12.2857,12.3137,288500.0
2019-04-02 13:35:00,13.21,13.22,13.17,13.19,120828.0,12.3137,12.323,12.2764,12.295,120828.0
2019-04-02 13:40:00,13.19,13.19,13.16,13.17,99273.0,12.295,12.295,12.2671,12.2764,99273.0
2019-04-02 13:45:00,13.17,13.17,13.15,13.16,83932.0,12.2764,12.2764,12.2577,12.2671,83932.0
2019-04-02 13:50:00,13.16,13.17,13.13,13.15,169458.0,12.2671,12.2764,12.2391,12.2577,169458.0
2019-04-02 13:55:00,13.16,13.16,13.13,13.13,74330.0,12.2671,12.2671,12.2391,12.2391,74330.0
2019-04-02 14:00:00,13.13,13.14,13.1,13.12,284775.0,12.2391,12.2484,12.2111,12.2298,284775.0
2019-04-02 14:05:00,13.12,13.14,13.11,13.13,63870.0,12.2298,12.2484,12.2205,12.2391,63870.0
2019-04-02 14:10:00,13.12,13.15,13.12,13.15,74785.0,12.2298,12.2577,12.2298,12.2577,74785.0
2019-04-02 14:15:00,13.15,13.15,13.11,13.11,140300.0,12.2577,12.2577,12.2205,12.2205,140300.0
2019-04-02 14:20:00,13.12,13.12,13.11,13.12,76758.0,12.2298,12.2298,12.2205,12.2298,76758.0
2019-04-02 14:25:00,13.12,13.13,13.1,13.1,578996.0,12.2298,12.2391,12.2111,12.2111,578996.0
2019-04-02 14:30:00,13.09,13.13,13.09,13.1,320112.0,12.2018,12.2391,12.2018,12.2111,320112.0
2019-04-02 14:35:00,13.1,13.13,13.1,13.11,289149.0,12.2111,12.2391,12.2111,12.2205,289149.0
2019-04-02 14:40:00,13.11,13.12,13.08,13.12,120351.0,12.2205,12.2298,12.1925,12.2298,120351.0
2019-04-02 14:45:00,13.12,13.12,13.1,13.1,89468.0,12.2298,12.2298,12.2111,12.2111,89468.0
2019-04-02 14:50:00,13.1,13.11,13.08,13.11,99930.0,12.2111,12.2205,12.1925,12.2205,99930.0
2019-04-02 14:55:00,13.1,13.13,13.09,13.13,92947.0,12.2111,12.2391,12.2018,12.2391,92947.0
2019-04-02 15:00:00,13.13,13.14,13.12,13.13,69387.0,12.2391,12.2484,12.2298,12.2391,69387.0
2019-04-02 15:05:00,13.14,13.15,13.13,13.14,89557.0,12.2484,12.2577,12.2391,12.2484,89557.0
2019-04-02 15:10:00,13.13,13.15,13.13,13.14,128158.0,12.2391,12.2577,12.2391,12.2484,128158.0
2019-04-02 15:15:00,13.14,13.15,13.13,13.14,100748.0,12.2484,12.2577,12.2391,12.2484,100748.0
2019-04-02 15:20:00,13.15,13.16,13.14,13.16,71099.0,12.2577,12.2671,12.2484,12.2671,71099.0
2019-04-02 15:25:00,13.16,13.16,13.12,13.13,165444.0,12.2671,12.2671,12.2298,12.2391,165444.0
2019-04-02 15:30:00,13.13,13.15,13.12,13.15,146503.0,12.2391,12.2577,12.2298,12.2577,146503.0
2019-04-02 15:35:00,13.15,13.16,13.13,13.13,258164.0,12.2577,12.2671,12.2391,12.2391,258164.0
2019-04-02 15:40:00,13.13,13.15,13.13,13.13,192456.0,12.2391,12.2577,12.2391,12.2391,192456.0
2019-04-02 15:45:00,13.13,13.15,13.11,13.14,505970.0,12.2391,12.2577,12.2205,12.2484,505970.0
2019-04-02 15:50:00,13.14,13.15,13.13,13.15,263198.0,12.2484,12.2577,12.2391,12.2577,263198.0
2019-04-02 15:55:00,13.15,13.15,13.11,13.13,1054331.0,12.2577,12.2577,12.2205,12.2391,1054331.0
2019-04-03 09:30:00,13.3,13.48,13.3,13.41,1023515.0,12.3976,12.5654,12.3976,12.5001,1023515.0
2019-04-03 09:35:00,13.42,13.46,13.37,13.38,531764.0,12.5094,12.5467,12.4628,12.4721,531764.0
2019-04-03 09:40:00,13.38,13.42,13.34,13.35,294318.0,12.4721,12.5094,12.4349,12.4442,294318.0
2019-04-03 09:45:00,13.35,13.38,13.28,13.31,461044.0,12.4442,12.4721,12.3789,12.4069,461044.0
2019-04-03 09:50:00,13.3,13.38,13.27,13.38,452096.0,12.3976,12.4721,12.3696,12.4721,452096.0
2019-04-03 09:55:00,13.38,13.39,13.27,13.28,276168.0,12.4721,12.4815,12.3696,12.3789,276168.0
2019-04-03 10:00:00,13.27,13.35,13.25,13.34,250843.0,12.3696,12.4442,12.351,12.4349,250843.0
2019-04-03 10:05:00,13.34,13.35,13.26,13.27,545312.0,12.4349,12.4442,12.3603,12.3696,545312.0
2019-04-03 10:10:00,13.26,13.35,13.26,13.3,250760.0,12.3603,12.4442,12.3603,12.3976,250760.0
2019-04-03 10:15:00,13.31,13.38,13.31,13.36,218266.0,12.4069,12.4721,12.4069,12.4535,218266.0
2019-04-03 10:20:00,13.37,13.39,13.33,13.34,194147.0,12.4628,12.4815,12.4255,12.4349,194147.0
2019-04-03 10:25:00,13.35,13.36,13.26,13.31,218813.0,12.4442,12.4535,12.3603,12.4069,218813.0
2019-04-03 10:30:00,13.3,13.35,13.28,13.34,132558.0,12.3976,12.4442,12.3789,12.4349,132558.0
2019-04-03 10:35:00,13.33,13.34,13.31,13.34,203293.0,12.4255,12.4349,12.4069,12.4349,203293.0
2019-04-03 10:40:00,13.34,13.38,13.33,13.34,111743.0,12.4349,12.4721,12.4255,12.4349,111743.0
2019-04-03 10:45:00,13.34,13.37,13.32,13.34,136068.0,12.4349,12.4628,12.4162,12.4349,136068.0
2019-04-03 10:50:00,13.34,13.39,13.34,13.38,120523.0,12.4349,12.4815,12.4349,12.4721,120523.0
2019-04-03 10:55:00,13.37,13.41,13.37,13.38,217706.0,12.4628,12.5001,12.4628,12.4721,217706.0
2019-04-03 11:00:00,13.39,13.42,13.38,13.41,295294.0,12.4815,12.5094,12.4721,12.5001,295294.0
2019-04-03 11:05:00,13.42,13.46,13.41,13.43,644684.0,12.5094,12.5467,12.5001,12.5187,644684.0
2019-04-03 11:10:00,13.43,13.43,13.38,13.4,755632.0,12.5187,12.5187,12.4721,12.4908,755632.0
2019-04-03 11:15:00,13.39,13.4,13.37,13.38,323568.0,12.4815,12.4908,12.4628,12.4721,323568.0
2019-04-03 11:20:00,13.39,13.39,13.3,13.31,281332.0,12.4815,12.4815,12.3976,12.4069,281332.0
2019-04-03 11:25:00,13.31,13.34,13.3,13.3,248252.0,12.4069,12.4349,12.3976,12.3976,248252.0
2019-04-03 11:30:00,13.3,13.34,13.3,13.33,375837.0,12.3976,12.4349,12.3976,12.4255,375837.0
2019-04-03 11:35:00,13.34,13.35,13.3,13.32,170187.0,12.4349,12.4442,12.3976,12.4162,170187.0
2019-04-03 11:40:00,13.32,13.32,13.29,13.31,166723.0,12.4162,12.4162,12.3882,12.4069,166723.0
2019-04-03 11:45:00,13.3,13.32,13.29,13.3,191242.0,12.3976,12.4162,12.3882,12.3976,191242.0
2019-04-03 11:50:00,13.31,13.33,13.3,13.31,122849.0,12.4069,12.4255,12.3976,12.4069,122849.0
2019-04-03 11:55:00,13.31,13.32,13.3,13.31,77453.0,12.4069,12.4162,12.3976,12.4069,77453.0
2019-04-03 12:00:00,13.3,13.33,13.29,13.33,695452.0,12.3976,12.4255,12.3882,12.4255,695452.0
2019-04-03 12:05:00,13.33,13.37,13.29,13.37,458020.0,12.4255,12.4628,12.3882,12.4628,458020.0
2019-04-03 12:10:00,13.37,13.38,13.32,13.34,167571.0,12.4628,12.4721,12.4162,12.4349,167571.0
2019-04-03 12:15:00,13.35,13.36,13.33,13.35,131224.0,12.4442,12.4535,12.4255,12.4442,131224.0
2019-04-03 12:20:00,13.34,13.35,13.31,13.34,105939.0,12.4349,12.4442,12.4069,12.4349,105939.0
2019-04-03 12:25:00,13.33,13.36,13.32,13.33,194614.0,12.4255,12.4535,12.4162,12.4255,194614.0
2019-04-03 12:30:00,13.33,13.34,13.32,13.33,103725.0,12.4255,12.4349,12.4162,12.4255,103725.0
2019-04-03 12:35:00,13.33,13.34,13.31,13.33,156263.0,12.4255,12.4349,12.4069,12.4255,156263.0
2019-04-03 12:40:00,13.33,13.33,13.3,13.32,120827.0,12.4255,12.4255,12.3976,12.4162,120827.0
2019-04-03 12:45:00,13.32,13.32,13.27,13.28,193210.0,12.4162,12.4162,12.3696,12.3789,193210.0
2019-04-03 12:50:00,13.28,13.3,13.27,13.29,85017.0,12.3789,12.3976,12.3696,12.3882,85017.0
2019-04-03 12:55:00,13.29,13.3,13.27,13.29,138839.0,12.3882,12.3976,12.3696,12.3882,138839.0
2019-04-03 13:00:00,13.29,13.32,13.29,13.31,112163.0,12.3882,12.4162,12.3882,12.4069,112163.0
2019-04-03 13:05:00,13.31,13.31,13.3,13.31,71289.0,12.4069,12.4069,12.3976,12.4069,71289.0
2019-04-03 13:10:00,13.31,13.33,13.3,13.31,117170.0,12.4069,12.4255,12.3976,12.4069,117170.0
2019-04-03 13:15:00,13.31,13.31,13.27,13.28,103787.0,12.4069,12.4069,12.3696,12.3789,103787.0
2019-04-03 13:20:00,13.28,13.31,13.27,13.3,147287.0,12.3789,12.4069,12.3696,12.3976,147287.0
2019-04-03 13:25:00,13.29,13.31,13.29,13.29,43800.0,12.3882,12.4069,12.3882,12.3882,43800.0
2019-04-03 13:30:00,13.3,13.31,13.29,13.29,61824.0,12.3976,12.4069,12.3882,12.3882,61824.0
2019-04-03 13:35:00,13.29,13.32,13.29,13.3,81039.0,12.3882,12.4162,12.3882,12.3976,81039.0
2019-04-03 13:40:00,13.29,13.31,13.28,13.3,194721.0,12.3882,12.4069,12.3789,12.3976,194721.0
2019-04-03 13:45:00,13.3,13.31,13.28,13.29,114149.0,12.3976,12.4069,12.3789,12.3882,114149.0
2019-04-03 13:50:00,13.29,13.3,13.26,13.28,277765.0,12.3882,12.3976,12.3603,12.3789,277765.0
2019-04-03 13:55:00,13.28,13.28,13.25,13.26,299191.0,12.3789,12.3789,12.351,12.3603,299191.0
2019-04-03 14:00:00,13.26,13.27,13.24,13.26,258985.0,12.3603,12.3696,12.3416,12.3603,258985.0
2019-04-03 14:05:00,13.25,13.27,13.25,13.25,127835.0,12.351,12.3696,12.351,12.351,127835.0
2019-04-03 14:10:00,13.26,13.27,13.25,13.25,103189.0,12.3603,12.3696,12.351,12.351,103189.0
2019-04-03 14:15:00,13.25,13.26,13.24,13.25,124971.0,12.351,12.3603,12.3416,12.351,124971.0
2019-04-03 14:20:00,13.26,13.26,13.23,13.25,84816.0,12.3603,12.3603,12.3323,12.351,84816.0
2019-04-03 14:25:00,13.25,13.27,13.25,13.26,83110.0,12.351,12.3696,12.351,12.3603,83110.0
2019-04-03 14:30:00,13.26,13.27,13.26,13.27,32553.0,12.3603,12.3696,12.3603,12.3696,32553.0
2019-04-03 14:35:00,13.27,13.27,13.24,13.25,75296.0,12.3696,12.3696,12.3416,12.351,75296.0
2019-04-03 14:40:00,13.25,13.25,13.21,13.22,102528.0,12.351,12.351,12.3137,12.323,102528.0
2019-04-03 14:45:00,13.23,13.25,13.22,13.25,67164.0,12.3323,12.351,12.323,12.351,67164.0
2019-04-03 14:50:00,13.25,13.27,13.24,13.26,88906.0,12.351,12.3696,12.3416,12.3603,88906.0
2019-04-03 14:55:00,13.26,13.26,13.23,13.24,49467.0,12.3603,12.3603,12.3323,12.3416,49467.0
2019-04-03 15:00:00,13.23,13.24,13.23,13.23,70551.0,12.3323,12.3416,12.3323,12.3323,70551.0
2019-04-03 15:05:00,13.24,13.24,13.21,13.21,121029.0,12.3416,12.3416,12.3137,12.3137,121029.0
2019-04-03 15:10:00,13.21,13.23,13.19,13.19,132214.0,12.3137,12.3323,12.295,12.295,132214.0
2019-04-03 15:15:00,13.19,13.2,13.16,13.17,162635.0,12.295,12.3044,12.2671,12.2764,162635.0
2019-04-03 15:20:00,13.17,13.18,13.09,13.15,744473.0,12.2764,12.2857,12.2018,12.2577,744473.0
2019-04-03 15:25:00,13.16,13.18,13.13,13.18,318451.0,12.2671,12.2857,12.2391,12.2857,318451.0
2019-04-03 15:30:00,13.18,13.19,13.17,13.18,352562.0,12.2857,12.295,12.2764,12.2857,352562.0
2019-04-03 15:35:00,13.19,13.19,13.13,13.13,306799.0,12.295,12.295,12.2391,12.2391,306799.0
2019-04-03 15:40:00,13.13,13.16,13.11,13.16,304900.0,12.2391,12.2671,12.2205,12.2671,304900.0
2019-04-03 15:45:00,13.16,13.17,13.15,13.16,225607.0,12.2671,12.2764,12.2577,12.2671,225607.0
2019-04-03 15:50:00,13.16,13.18,13.16,13.17,230064.0,12.2671,12.2857,12.2671,12.2764,230064.0
2019-04-03 15:55:00,13.17,13.18,13.14,13.16,960418.0,12.2764,12.2857,12.2484,12.2671,960418.0
2019-04-04 09:30:00,13.07,13.15,13.02,13.13,613997.0,12.1832,12.2577,12.1366,12.2391,613997.0
2019-04-04 09:35:00,13.13,13.18,13.12,13.16,239132.0,12.2391,12.2857,12.2298,12.2671,239132.0
2019-04-04 09:40:00,13.16,13.18,13.12,13.15,149659.0,12.2671,12.2857,12.2298,12.2577,149659.0
2019-04-04 09:45:00,13.15,13.17,13.12,13.14,101764.0,12.2577,12.2764,12.2298,12.2484,101764.0
2019-04-04 09:50:00,13.15,13.15,13.13,13.14,78733.0,12.2577,12.2577,12.2391,12.2484,78733.0
2019-04-04 09:55:00,13.14,13.15,13.12,13.12,111416.0,12.2484,12.2577,12.2298,12.2298,111416.0
2019-04-04 10:00:00,13.13,13.13,13.07,13.1,226219.0,12.2391,12.2391,12.1832,12.2111,226219.0
2019-04-04 10:05:00,13.11,13.13,13.09,13.09,93800.0,12.2205,12.2391,12.2018,12.2018,93800.0
2019-04-04 10:10:00,13.09,13.12,13.08,13.09,125639.0,12.2018,12.2298,12.1925,12.2018,125639.0
2019-04-04 10:15:00,13.09,13.09,13.06,13.08,135864.0,12.2018,12.2018,12.1739,12.1925,135864.0
2019-04-04 10:20:00,13.08,13.1,13.07,13.07,80172.0,12.1925,12.2111,12.1832,12.1832,80172.0
2019-04-04 10:25:00,13.08,13.08,13.03,13.03,184887.0,12.1925,12.1925,12.1459,12.1459,184887.0
2019-04-04 10:30:00,13.03,13.04,12.99,13.0,268525.0,12.1459,12.1552,12.1086,12.1179,268525.0
2019-04-04 10:35:00,13.0,13.04,12.99,13.02,193827.0,12.1179,12.1552,12.1086,12.1366,193827.0
2019-04-04 10:40:00,13.03,13.04,13.01,13.04,190501.0,12.1459,12.1552,12.1272,12.1552,190501.0
2019-04-04 10:45:00,13.04,13.09,13.03,13.09,177364.0,12.1552,12.2018,12.1459,12.2018,177364.0
2019-04-04 10:50:00,13.09,13.11,13.07,13.09,150388.0,12.2018,12.2205,12.1832,12.2018,150388.0
2019-04-04 10:55:00,13.09,13.11,13.06,13.09,111070.0,12.2018,12.2205,12.1739,12.2018,111070.0
2019-04-04 11:00:00,13.09,13.11,13.07,13.1,253951.0,12.2018,12.2205,12.1832,12.2111,253951.0
2019-04-04 11:05:00,13.1,13.17,13.09,13.15,279232.0,12.2111,12.2764,12.2018,12.2577,279232.0
2019-04-04 11:10:00,13.16,13.16,13.11,13.12,134244.0,12.2671,12.2671,12.2205,12.2298,134244.0
2019-04-04 11:15:00,13.12,13.12,13.07,13.08,80475.0,12.2298,12.2298,12.1832,12.1925,80475.0
2019-04-04 11:20:00,13.08,13.08,13.05,13.08,113945.0,12.1925,12.1925,12.1645,12.1925,113945.0
2019-04-04 11:25:00,13.08,13.12,13.08,13.12,148414.0,12.1925,12.2298,12.1925,12.2298,148414.0
2019-04-04 11:30:00,13.12,13.13,13.1,13.12,85759.0,12.2298,12.2391,12.2111,12.2298,85759.0
2019-04-04 11:35:00,13.12,13.16,13.11,13.16,82717.0,12.2298,12.2671,12.2205,12.2671,82717.0
2019-04-04 11:40:00,13.16,13.16,13.12,13.13,93202.0,12.2671,12.2671,12.2298,12.2391,93202.0
2019-04-04 11:45:00,13.13,13.16,13.12,13.14,252394.0,12.2391,12.2671,12.2298,12.2484,252394.0
2019-04-04 11:50:00,13.14,13.16,13.13,13.15,159748.0,12.2484,12.2671,12.2391,12.2577,159748.0
2019-04-04 11:55:00,13.15,13.16,13.12,13.13,93675.0,12.2577,12.2671,12.2298,12.2391,93675.0
2019-04-04 12:00:00,13.13,13.16,13.12,13.13,56377.0,12.2391,12.2671,12.2298,12.2391,56377.0
2019-04-04 12:05:00,13.14,13.16,13.14,13.14,43018.0,12.2484,12.2671,12.2484,12.2484,43018.0
2019-04-04 12:10:00,13.14,13.15,13.12,13.12,116258.0,12.2484,12.2577,12.2298,12.2298,116258.0
2019-04-04 12:15:00,13.12,13.13,13.08,13.1,128163.0,12.2298,12.2391,12.1925,12.2111,128163.0
2019-04-04 12:20:00,13.1,13.14,13.09,13.13,154736.0,12.2111,12.2484,12.2018,12.2391,154736.0
2019-04-04 12:25:00,13.13,13.14,13.12,13.13,93877.0,12.2391,12.2484,12.2298,12.2391,93877.0
2019-04-04 12:30:00,13.13,13.14,13.11,13.14,116673.0,12.2391,12.2484,12.2205,12.2484,116673.0
2019-04-04 12:35:00,13.13,13.16,13.13,13.15,137716.0,12.2391,12.2671,12.2391,12.2577,137716.0
2019-04-04 12:40:00,13.15,13.16,13.13,13.15,73636.0,12.2577,12.2671,12.2391,12.2577,73636.0
2019-04-04 12:45:00,13.15,13.16,13.13,13.15,125831.0,12.2577,12.2671,12.2391,12.2577,125831.0
2019-04-04 12:50:00,13.16,13.16,13.13,13.16,136500.0,12.2671,12.2671,12.2391,12.2671,136500.0
2019-04-04 12:55:00,13.15,13.16,13.14,13.15,97040.0,12.2577,12.2671,12.2484,12.2577,97040.0
2019-04-04 13:00:00,13.15,13.19,13.14,13.16,117538.0,12.2577,12.295,12.2484,12.2671,117538.0
2019-04-04 13:05:00,13.16,13.19,13.15,13.18,100756.0,12.2671,12.295,12.2577,12.2857,100756.0
2019-04-04 13:10:00,13.18,13.19,13.17,13.19,59994.0,12.2857,12.295,12.2764,12.295,59994.0
2019-04-04 13:15:00,13.19,13.21,13.18,13.21,118609.0,12.295,12.3137,12.2857,12.3137,118609.0
2019-04-04 13:20:00,13.21,13.22,13.19,13.22,105878.0,12.3137,12.323,12.295,12.323,105878.0
2019-04-04 13:25:00,13.22,13.22,13.2,13.21,95883.0,12.323,12.323,12.3044,12.3137,95883.0
2019-04-04 13:30:00,13.21,13.23,13.2,13.21,65696.0,12.3137,12.3323,12.3044,12.3137,65696.0
2019-04-04 13:35:00,13.21,13.23,13.19,13.22,120509.0,12.3137,12.3323,12.295,12.323,120509.0
2019-04-04 13:40:00,13.21,13.24,13.21,13.21,71336.0,12.3137,12.3416,12.3137,12.3137,71336.0
2019-04-04 13:45:00,13.21,13.26,13.21,13.24,201826.0,12.3137,12.3603,12.3137,12.3416,201826.0
2019-04-04 13:50:00,13.24,13.27,13.24,13.24,87228.0,12.3416,12.3696,12.3416,12.3416,87228.0
2019-04-04 13:55:00,13.24,13.27,13.23,13.27,108952.0,12.3416,12.3696,12.3323,12.3696,108952.0
2019-04-04 14:00:00,13.27,13.28,13.25,13.26,123055.0,12.3696,12.3789,12.351,12.3603,123055.0
2019-04-04 14:05:00,13.26,13.3,13.26,13.3,129979.0,12.3603,12.3976,12.3603,12.3976,129979.0
2019-04-04 14:10:00,13.3,13.32,13.29,13.32,49495.0,12.3976,12.4162,12.3882,12.4162,49495.0
2019-04-04 14:15:00,13.31,13.32,13.29,13.29,91232.0,12.4069,12.4162,12.3882,12.3882,91232.0
2019-04-04 14:20:00,13.29,13.32,13.29,13.32,85373.0,12.3882,12.4162,12.3882,12.4162,85373.0
2019-04-04 14:25:00,13.32,13.33,13.3,13.31,79019.0,12.4162,12.4255,12.3976,12.4069,79019.0
2019-04-04 14:30:00,13.3,13.34,13.3,13.34,117332.0,12.3976,12.4349,12.3976,12.4349,117332.0
2019-04-04 14:35:00,13.34,13.35,13.31,13.33,95554.0,12.4349,12.4442,12.4069,12.4255,95554.0
2019-04-04 14:40:00,13.34,13.34,13.3,13.32,102453.0,12.4349,12.4349,12.3976,12.4162,102453.0
2019-04-04 14:45:00,13.32,13.32,13.29,13.3,88512.0,12.4162,12.4162,12.3882,12.3976,88512.0
2019-04-04 14:50:00,13.3,13.36,13.3,13.36,449423.0,12.3976,12.4535,12.3976,12.4535,449423.0
2019-04-04 14:55:00,13.36,13.37,13.35,13.35,139312.0,12.4535,12.4628,12.4442,12.4442,139312.0
2019-04-04 15:00:00,13.36,13.36,13.33,13.36,139880.0,12.4535,12.4535,12.4255,12.4535,139880.0
2019-04-04 15:05:00,13.36,13.37,13.34,13.35,178163.0,12.4535,12.4628,12.4349,12.4442,178163.0
2019-04-04 15:10:00,13.35,13.39,13.34,13.38,182390.0,12.4442,12.4815,12.4349,12.4721,182390.0
2019-04-04 15:15:00,13.39,13.43,13.38,13.42,371923.0,12.4815,12.5187,12.4721,12.5094,371923.0
2019-04-04 15:20:00,13.42,13.46,13.42,13.45,1161936.0,12.5094,12.5467,12.5094,12.5374,1161936.0
2019-04-04 15:25:00,13.45,13.47,13.42,13.43,464323.0,12.5374,12.556,12.5094,12.5187,464323.0
2019-04-04 15:30:00,13.43,13.46,13.41,13.45,836064.0,12.5187,12.5467,12.5001,12.5374,836064.0
2019-04-04 15:35:00,13.46,13.51,13.45,13.5,686450.0,12.5467,12.5933,12.5374,12.584,686450.0
2019-04-04 15:40:00,13.5,13.54,13.5,13.52,1002578.0,12.584,12.6213,12.584,12.6026,1002578.0
2019-04-04 15:45:00,13.52,13.54,13.5,13.53,1076006.0,12.6026,12.6213,12.584,12.612,1076006.0
2019-04-04 15:50:00,13.53,13.58,13.53,13.58,1012406.0,12.612,12.6586,12.612,12.6586,1012406.0
2019-04-04 15:55:00,13.58,13.6,13.55,13.57,2790357.0,12.6586,12.6772,12.6306,12.6492,2790357.0
2019-04-05 09:30:00,13.57,13.6,13.48,13.51,454611.0,12.6492,12.6772,12.5654,12.5933,454611.0
2019-04-05 09:35:00,13.5,13.5,13.34,13.36,288499.0,12.584,12.584,12.4349,12.4535,288499.0
2019-04-05 09:40:00,13.37,13.41,13.35,13.36,328612.0,12.4628,12.5001,12.4442,12.4535,328612.0
2019-04-05 09:45:00,13.36,13.47,13.35,13.46,352113.0,12.4535,12.556,12.4442,12.5467,352113.0
2019-04-05 09:50:00,13.46,13.5,13.39,13.4,225924.0,12.5467,12.584,12.4815,12.4908,225924.0
2019-04-05 09:55:00,13.41,13.48,13.4,13.48,141411.0,12.5001,12.5654,12.4908,12.5654,141411.0
2019-04-05 10:00:00,13.48,13.5,13.46,13.47,190712.0,12.5654,12.584,12.5467,12.556,190712.0
2019-04-05 10:05:00,13.48,13.53,13.47,13.53,193629.0,12.5654,12.612,12.556,12.612,193629.0
2019-04-05 10:10:00,13.53,13.55,13.51,13.53,225327.0,12.612,12.6306,12.5933,12.612,225327.0
2019-04-05 10:15:00,13.53,13.54,13.51,13.53,167485.0,12.612,12.6213,12.5933,12.612,167485.0
2019-04-05 10:20:00,13.53,13.54,13.52,13.53,127221.0,12.612,12.6213,12.6026,12.612,127221.0
2019-04-05 10:25:00,13.53,13.54,13.51,13.51,104400.0,12.612,12.6213,12.5933,12.5933,104400.0
2019-04-05 10:30:00,13.51,13.53,13.48,13.52,225911.0,12.5933,12.612,12.5654,12.6026,225911.0
2019-04-05 10:35:00,13.51,13.55,13.51,13.53,308056.0,12.5933,12.6306,12.5933,12.612,308056.0
2019-04-05 10:40:00,13.53,13.55,13.52,13.54,254115.0,12.612,12.6306,12.6026,12.6213,254115.0
2019-04-05 10:45:00,13.54,13.57,13.53,13.56,143546.0,12.6213,12.6492,12.612,12.6399,143546.0
2019-04-05 10:50:00,13.57,13.58,13.56,13.58,98881.0,12.6492,12.6586,12.6399,12.6586,98881.0
2019-04-05 10:55:00,13.58,13.58,13.5,13.51,177600.0,12.6586,12.6586,12.584,12.5933,177600.0
2019-04-05 11:00:00,13.51,13.53,13.48,13.51,267771.0,12.5933,12.612,12.5654,12.5933,267771.0
2019-04-05 11:05:00,13.51,13.56,13.5,13.53,126967.0,12.5933,12.6399,12.584,12.612,126967.0
2019-04-05 11:10:00,13.54,13.56,13.52,13.53,51759.0,12.6213,12.6399,12.6026,12.612,51759.0
2019-04-05 11:15:00,13.53,13.55,13.51,13.51,103531.0,12.612,12.6306,12.5933,12.5933,103531.0
2019-04-05 11:20:00,13.52,13.53,13.51,13.51,65298.0,12.6026,12.612,12.5933,12.5933,65298.0
2019-04-05 11:25:00,13.52,13.52,13.49,13.5,88353.0,12.6026,12.6026,12.5747,12.584,88353.0
2019-04-05 11:30:00,13.51,13.51,13.48,13.49,105356.0,12.5933,12.5933,12.5654,12.5747,105356.0
2019-04-05 11:35:00,13.49,13.52,13.48,13.5,92259.0,12.5747,12.6026,12.5654,12.584,92259.0
2019-04-05 11:40:00,13.5,13.53,13.49,13.5,123815.0,12.584,12.612,12.5747,12.584,123815.0
2019-04-05 11:45:00,13.5,13.51,13.48,13.51,164110.0,12.584,12.5933,12.5654,12.5933,164110.0
2019-04-05 11:50:00,13.51,13.53,13.5,13.52,106585.0,12.5933,12.612,12.584,12.6026,106585.0
2019-04-05 11:55:00,13.52,13.53,13.51,13.53,138553.0,12.6026,12.612,12.5933,12.612,138553.0
2019-04-05 12:00:00,13.52,13.53,13.49,13.51,106437.0,12.6026,12.612,12.5747,12.5933,106437.0
2019-04-05 12:05:00,13.51,13.52,13.48,13.49,134216.0,12.5933,12.6026,12.5654,12.5747,134216.0
2019-04-05 12:10:00,13.49,13.51,13.48,13.48,56366.0,12.5747,12.5933,12.5654,12.5654,56366.0
2019-04-05 12:15:00,13.49,13.5,13.48,13.49,82513.0,12.5747,12.584,12.5654,12.5747,82513.0
2019-04-05 12:20:00,13.5,13.5,13.46,13.47,167838.0,12.584,12.584,12.5467,12.556,167838.0
2019-04-05 12:25:00,13.48,13.48,13.46,13.48,107942.0,12.5654,12.5654,12.5467,12.5654,107942.0
2019-04-05 12:30:00,13.48,13.48,13.44,13.44,202382.0,12.5654,12.5654,12.5281,12.5281,202382.0
2019-04-05 12:35:00,13.45,13.45,13.4,13.4,71672.0,12.5374,12.5374,12.4908,12.4908,71672.0
2019-04-05 12:40:00,13.4,13.41,13.38,13.41,232284.0,12.4908,12.5001,12.4721,12.5001,232284.0
2019-04-05 12:45:00,13.4,13.45,13.4,13.44,268012.0,12.4908,12.5374,12.4908,12.5281,268012.0
2019-04-05 12:50:00,13.44,13.45,13.41,13.42,116938.0,12.5281,12.5374,12.5001,12.5094,116938.0
2019-04-05 12:55:00,13.41,13.43,13.4,13.42,76282.0,12.5001,12.5187,12.4908,12.5094,76282.0
2019-04-05 13:00:00,13.42,13.43,13.41,13.42,103635.0,12.5094,12.5187,12.5001,12.5094,103635.0
2019-04-05 13:05:00,13.42,13.42,13.39,13.4,139945.0,12.5094,12.5094,12.4815,12.4908,139945.0
2019-04-05 13:10:00,13.4,13.41,13.4,13.4,62659.0,12.4908,12.5001,12.4908,12.4908,62659.0
2019-04-05 13:15:00,13.41,13.42,13.4,13.41,75916.0,12.5001,12.5094,12.4908,12.5001,75916.0
2019-04-05 13:20:00,13.42,13.42,13.4,13.4,48669.0,12.5094,12.5094,12.4908,12.4908,48669.0
2019-04-05 13:25:00,13.4,13.41,13.39,13.4,97054.0,12.4908,12.5001,12.4815,12.4908,97054.0
2019-04-05 13:30:00,13.4,13.41,13.38,13.39,94496.0,12.4908,12.5001,12.4721,12.4815,94496.0
2019-04-05 13:35:00,13.39,13.4,13.37,13.4,83216.0,12.4815,12.4908,12.4628,12.4908,83216.0
2019-04-05 13:40:00,13.39,13.42,13.39,13.42,105598.0,12.4815,12.5094,12.4815,12.5094,105598.0
2019-04-05 13:45:00,13.42,13.43,13.41,13.41,47838.0,12.5094,12.5187,12.5001,12.5001,47838.0
2019-04-05 13:50:00,13.42,13.43,13.41,13.43,28666.0,12.5094,12.5187,12.5001,12.5187,28666.0
2019-04-05 13:55:00,13.43,13.43,13.41,13.43,63437.0,12.5187,12.5187,12.5001,12.5187,63437.0
2019-04-05 14:00:00,13.42,13.43,13.41,13.42,47886.0,12.5094,12.5187,12.5001,12.5094,47886.0
2019-04-05 14:05:00,13.42,13.43,13.41,13.41,40284.0,12.5094,12.5187,12.5001,12.5001,40284.0
2019-04-05 14:10:00,13.41,13.42,13.41,13.41,30598.0,12.5001,12.5094,12.5001,12.5001,30598.0
2019-04-05 14:15:00,13.41,13.42,13.39,13.4,131876.0,12.5001,12.5094,12.4815,12.4908,131876.0
2019-04-05 14:20:00,13.4,13.4,13.36,13.36,233040.0,12.4908,12.4908,12.4535,12.4535,233040.0
2019-04-05 14:25:00,13.36,13.37,13.33,13.35,213596.0,12.4535,12.4628,12.4255,12.4442,213596.0
2019-04-05 14:30:00,13.35,13.36,13.34,13.36,101360.0,12.4442,12.4535,12.4349,12.4535,101360.0
2019-04-05 14:35:00,13.36,13.39,13.35,13.38,175709.0,12.4535,12.4815,12.4442,12.4721,175709.0
2019-04-05 14:40:00,13.39,13.4,13.37,13.38,62127.0,12.4815,12.4908,12.4628,12.4721,62127.0
2019-04-05 14:45:00,13.38,13.38,13.36,13.37,57657.0,12.4721,12.4721,12.4535,12.4628,57657.0
2019-04-05 14:50:00,13.36,13.37,13.35,13.35,72380.0,12.4535,12.4628,12.4442,12.4442,72380.0
2019-04-05 14:55:00,13.35,13.36,13.35,13.36,27577.0,12.4442,12.4535,12.4442,12.4535,27577.0
2019-04-05 15:00:00,13.36,13.38,13.34,13.35,246202.0,12.4535,12.4721,12.4349,12.4442,246202.0
2019-04-05 15:05:00,13.35,13.35,13.32,13.35,238288.0,12.4442,12.4442,12.4162,12.4442,238288.0
2019-04-05 15:10:00,13.35,13.36,13.33,13.35,78961.0,12.4442,12.4535,12.4255,12.4442,78961.0
2019-04-05 15:15:00,13.35,13.35,13.33,13.35,74803.0,12.4442,12.4442,12.4255,12.4442,74803.0
2019-04-05 15:20:00,13.35,13.37,13.34,13.36,97509.0,12.4442,12.4628,12.4349,12.4535,97509.0
2019-04-05 15:25:00,13.36,13.36,13.34,13.36,64332.0,12.4535,12.4535,12.4349,12.4535,64332.0
2019-04-05 15:30:00,13.36,13.39,13.35,13.38,272322.0,12.4535,12.4815,12.4442,12.4721,272322.0
2019-04-05 15:35:00,13.38,13.38,13.34,13.35,281541.0,12.4721,12.4721,12.4349,12.4442,281541.0
2019-04-05 15:40:00,13.35,13.36,13.34,13.35,303510.0,12.4442,12.4535,12.4349,12.4442,303510.0
2019-04-05 15:45:00,13.35,13.35,13.33,13.34,205317.0,12.4442,12.4442,12.4255,12.4349,205317.0
2019-04-05 15:50:00,13.34,13.36,13.33,13.35,365182.0,12.4349,12.4535,12.4255,12.4442,365182.0
2019-04-05 15:55:00,13.35,13.37,13.33,13.33,1473449.0,12.4442,12.4628,12.4255,12.4255,1473449.0
2019-04-08 09:30:00,13.45,13.62,13.45,13.55,809293.0,12.5374,12.6959,12.5374,12.6306,809293.0
2019-04-08 09:35:00,13.55,13.55,13.47,13.52,464951.0,12.6306,12.6306,12.556,12.6026,464951.0
2019-04-08 09:40:00,13.52,13.63,13.5,13.6,364226.0,12.6026,12.7052,12.584,12.6772,364226.0
2019-04-08 09:45:00,13.6,13.63,13.58,13.61,613117.0,12.6772,12.7052,12.6586,12.6865,613117.0
2019-04-08 09:50:00,13.6,13.63,13.51,13.54,484665.0,12.6772,12.7052,12.5933,12.6213,484665.0
2019-04-08 09:55:00,13.53,13.57,13.51,13.54,299671.0,12.612,12.6492,12.5933,12.6213,299671.0
2019-04-08 10:00:00,13.54,13.57,13.53,13.55,441388.0,12.6213,12.6492,12.612,12.6306,441388.0
2019-04-08 10:05:00,13.55,13.58,13.54,13.55,343091.0,12.6306,12.6586,12.6213,12.6306,343091.0
2019-04-08 10:10:00,13.55,13.59,13.54,13.57,151978.0,12.6306,12.6679,12.6213,12.6492,151978.0
2019-04-08 10:15:00,13.58,13.61,13.55,13.6,179668.0,12.6586,12.6865,12.6306,12.6772,179668.0
2019-04-08 10:20:00,13.61,13.62,13.59,13.62,111831.0,12.6865,12.6959,12.6679,12.6959,111831.0
2019-04-08 10:25:00,13.62,13.64,13.6,13.63,94052.0,12.6959,12.7145,12.6772,12.7052,94052.0
2019-04-08 10:30:00,13.63,13.67,13.61,13.64,332504.0,12.7052,12.7425,12.6865,12.7145,332504.0
2019-04-08 10:35:00,13.64,13.66,13.63,13.63,169236.0,12.7145,12.7331,12.7052,12.7052,169236.0
2019-04-08 10:40:00,13.63,13.64,13.57,13.58,217209.0,12.7052,12.7145,12.6492,12.6586,217209.0
2019-04-08 10:45:00,13.57,13.59,13.52,13.54,743223.0,12.6492,12.6679,12.6026,12.6213,743223.0
2019-04-08 10:50:00,13.55,13.62,13.54,13.6,293844.0,12.6306,12.6959,12.6213,12.6772,293844.0
2019-04-08 10:55:00,13.61,13.62,13.59,13.61,274575.0,12.6865,12.6959,12.6679,12.6865,274575.0
2019-04-08 11:00:00,13.6,13.62,13.59,13.61,132922.0,12.6772,12.6959,12.6679,12.6865,132922.0
2019-04-08 11:05:00,13.61,13.62,13.58,13.59,162013.0,12.6865,12.6959,12.6586,12.6679,162013.0
2019-04-08 11:10:00,13.6,13.61,13.58,13.6,171158.0,12.6772,12.6865,12.6586,12.6772,171158.0
2019-04-08 11:15:00,13.6,13.61,13.54,13.54,178980.0,12.6772,12.6865,12.6213,12.6213,178980.0
2019-04-08 11:20:00,13.54,13.55,13.52,13.54,169566.0,12.6213,12.6306,12.6026,12.6213,169566.0
2019-04-08 11:25:00,13.54,13.57,13.53,13.57,155821.0,12.6213,12.6492,12.612,12.6492,155821.0
2019-04-08 11:30:00,13.57,13.6,13.56,13.59,96719.0,12.6492,12.6772,12.6399,12.6679,96719.0
2019-04-08 11:35:00,13.58,13.59,13.57,13.57,108932.0,12.6586,12.6679,12.6492,12.6492,108932.0
2019-04-08 11:40:00,13.56,13.58,13.55,13.56,67094.0,12.6399,12.6586,12.6306,12.6399,67094.0
2019-04-08 11:45:00,13.55,13.58,13.54,13.58,162802.0,12.6306,12.6586,12.6213,12.6586,162802.0
2019-04-08 11:50:00,13.58,13.58,13.55,13.57,71661.0,12.6586,12.6586,12.6306,12.6492,71661.0
2019-04-08 11:55:00,13.56,13.58,13.55,13.55,39910.0,12.6399,12.6586,12.6306,12.6306,39910.0
2019-04-08 12:00:00,13.56,13.59,13.55,13.55,360505.0,12.6399,12.6679,12.6306,12.6306,360505.0
2019-04-08 12:05:00,13.56,13.58,13.55,13.58,75810.0,12.6399,12.6586,12.6306,12.6586,75810.0
2019-04-08 12:10:00,13.58,13.6,13.57,13.59,74592.0,12.6586,12.6772,12.6492,12.6679,74592.0
2019-04-08 12:15:00,13.59,13.6,13.58,13.59,78929.0,12.6679,12.6772,12.6586,12.6679,78929.0
2019-04-08 12:20:00,13.59,13.62,13.58,13.6,174421.0,12.6679,12.6959,12.6586,12.6772,174421.0
2019-04-08 12:25:00,13.6,13.62,13.59,13.61,127334.0,12.6772,12.6959,12.6679,12.6865,127334.0
2019-04-08 12:30:00,13.61,13.61,13.57,13.59,102710.0,12.6865,12.6865,12.6492,12.6679,102710.0
2019-04-08 12:35:00,13.59,13.6,13.58,13.6,80966.0,12.6679,12.6772,12.6586,12.6772,80966.0
2019-04-08 12:40:00,13.59,13.63,13.59,13.63,225456.0,12.6679,12.7052,12.6679,12.7052,225456.0
2019-04-08 12:45:00,13.63,13.64,13.62,13.64,114437.0,12.7052,12.7145,12.6959,12.7145,114437.0
2019-04-08 12:50:00,13.64,13.67,13.63,13.65,200018.0,12.7145,12.7425,12.7052,12.7238,200018.0
2019-04-08 12:55:00,13.65,13.67,13.65,13.67,192175.0,12.7238,12.7425,12.7238,12.7425,192175.0
2019-04-08 13:00:00,13.66,13.67,13.64,13.65,75310.0,12.7331,12.7425,12.7145,12.7238,75310.0
2019-04-08 13:05:00,13.65,13.68,13.64,13.66,202528.0,12.7238,12.7518,12.7145,12.7331,202528.0
2019-04-08 13:10:00,13.67,13.69,13.66,13.69,199701.0,12.7425,12.7611,12.7331,12.7611,199701.0
2019-04-08 13:15:00,13.69,13.69,13.65,13.68,96617.0,12.7611,12.7611,12.7238,12.7518,96617.0
2019-04-08 13:20:00,13.68,13.71,13.67,13.69,245193.0,12.7518,12.7797,12.7425,12.7611,245193.0
2019-04-08 13:25:00,13.69,13.7,13.68,13.68,52988.0,12.7611,12.7704,12.7518,12.7518,52988.0
2019-04-08 13:30:00,13.68,13.69,13.67,13.67,54797.0,12.7518,12.7611,12.7425,12.7425,54797.0
2019-04-08 13:35:00,13.67,13.69,13.65,13.67,162564.0,12.7425,12.7611,12.7238,12.7425,162564.0
2019-04-08 13:40:00,13.67,13.67,13.64,13.65,126192.0,12.7425,12.7425,12.7145,12.7238,126192.0
2019-04-08 13:45:00,13.66,13.67,13.64,13.65,73375.0,12.7331,12.7425,12.7145,12.7238,73375.0
2019-04-08 13:50:00,13.64,13.67,13.63,13.65,129255.0,12.7145,12.7425,12.7052,12.7238,129255.0
2019-04-08 13:55:00,13.65,13.67,13.64,13.65,80602.0,12.7238,12.7425,12.7145,12.7238,80602.0
2019-04-08 14:00:00,13.65,13.67,13.64,13.66,107138.0,12.7238,12.7425,12.7145,12.7331,107138.0
2019-04-08 14:05:00,13.67,13.7,13.66,13.69,110706.0,12.7425,12.7704,12.7331,12.7611,110706.0
2019-04-08 14:10:00,13.68,13.69,13.67,13.69,102487.0,12.7518,12.7611,12.7425,12.7611,102487.0
2019-04-08 14:15:00,13.69,13.7,13.68,13.68,143276.0,12.7611,12.7704,12.7518,12.7518,143276.0
2019-04-08 14:20:00,13.69,13.69,13.66,13.67,124202.0,12.7611,12.7611,12.7331,12.7425,124202.0
2019-04-08 14:25:00,13.66,13.68,13.65,13.65,147255.0,12.7331,12.7518,12.7238,12.7238,147255.0
2019-04-08 14:30:00,13.65,13.67,13.65,13.66,111174.0,12.7238,12.7425,12.7238,12.7331,111174.0
2019-04-08 14:35:00,13.65,13.66,13.65,13.66,52023.0,12.7238,12.7331,12.7238,12.7331,52023.0
2019-04-08 14:40:00,13.66,13.66,13.65,13.66,31906.0,12.7331,12.7331,12.7238,12.7331,31906.0
2019-04-08 14:45:00,13.65,13.66,13.63,13.63,185800.0,12.7238,12.7331,12.7052,12.7052,185800.0
2019-04-08 14:50:00,13.63,13.66,13.63,13.66,95711.0,12.7052,12.7331,12.7052,12.7331,95711.0
2019-04-08 14:55:00,13.66,13.67,13.65,13.66,62381.0,12.7331,12.7425,12.7238,12.7331,62381.0
2019-04-08 15:00:00,13.67,13.67,13.65,13.66,111674.0,12.7425,12.7425,12.7238,12.7331,111674.0
2019-04-08 15:05:00,13.66,13.67,13.65,13.67,61763.0,12.7331,12.7425,12.7238,12.7425,61763.0
2019-04-08 15:10:00,13.66,13.67,13.66,13.67,58148.0,12.7331,12.7425,12.7331,12.7425,58148.0
2019-04-08 15:15:00,13.67,13.7,13.66,13.69,221368.0,12.7425,12.7704,12.7331,12.7611,221368.0
2019-04-08 15:20:00,13.68,13.7,13.68,13.69,146255.0,12.7518,12.7704,12.7518,12.7611,146255.0
2019-04-08 15:25:00,13.69,13.69,13.68,13.68,40456.0,12.7611,12.7611,12.7518,12.7518,40456.0
2019-04-08 15:30:00,13.68,13.7,13.67,13.7,291951.0,12.7518,12.7704,12.7425,12.7704,291951.0
2019-04-08 15:35:00,13.7,13.72,13.69,13.72,245428.0,12.7704,12.7891,12.7611,12.7891,245428.0
2019-04-08 15:40:00,13.72,13.74,13.71,13.73,373257.0,12.7891,12.8077,12.7797,12.7984,373257.0
2019-04-08 15:45:00,13.74,13.74,13.72,13.74,289316.0,12.8077,12.8077,12.7891,12.8077,289316.0
2019-04-08 15:50:00,13.74,13.74,13.73,13.74,245189.0,12.8077,12.8077,12.7984,12.8077,245189.0
2019-04-08 15:55:00,13.74,13.74,13.72,13.74,779039.0,12.8077,12.8077,12.7891,12.8077,779039.0
2019-04-09 09:30:00,13.71,13.71,13.48,13.49,422471.0,12.7797,12.7797,12.5654,12.5747,422471.0
2019-04-09 09:35:00,13.49,13.5,13.42,13.47,380145.0,12.5747,12.584,12.5094,12.556,380145.0
2019-04-09 09:40:00,13.47,13.47,13.41,13.45,236361.0,12.556,12.556,12.5001,12.5374,236361.0
2019-04-09 09:45:00,13.45,13.45,13.37,13.39,235584.0,12.5374,12.5374,12.4628,12.4815,235584.0
2019-04-09 09:50:00,13.38,13.46,13.38,13.44,297799.0,12.4721,12.5467,12.4721,12.5281,297799.0
2019-04-09 09:55:00,13.43,13.43,13.38,13.38,151745.0,12.5187,12.5187,12.4721,12.4721,151745.0
2019-04-09 10:00:00,13.39,13.39,13.33,13.35,365051.0,12.4815,12.4815,12.4255,12.4442,365051.0
2019-04-09 10:05:00,13.36,13.42,13.36,13.41,237303.0,12.4535,12.5094,12.4535,12.5001,237303.0
2019-04-09 10:10:00,13.4,13.45,13.38,13.38,557305.0,12.4908,12.5374,12.4721,12.4721,557305.0
2019-04-09 10:15:00,13.38,13.4,13.36,13.39,215151.0,12.4721,12.4908,12.4535,12.4815,215151.0
2019-04-09 10:20:00,13.39,13.47,13.38,13.43,364848.0,12.4815,12.556,12.4721,12.5187,364848.0
2019-04-09 10:25:00,13.42,13.44,13.38,13.39,259896.0,12.5094,12.5281,12.4721,12.4815,259896.0
2019-04-09 10:30:00,13.39,13.39,13.31,13.32,455453.0,12.4815,12.4815,12.4069,12.4162,455453.0
2019-04-09 10:35:00,13.32,13.35,13.29,13.31,602415.0,12.4162,12.4442,12.3882,12.4069,602415.0
2019-04-09 10:40:00,13.3,13.31,13.23,13.24,263870.0,12.3976,12.4069,12.3323,12.3416,263870.0
2019-04-09 10:45:00,13.23,13.28,13.23,13.24,192833.0,12.3323,12.3789,12.3323,12.3416,192833.0
2019-04-09 10:50:00,13.24,13.29,13.23,13.28,131647.0,12.3416,12.3882,12.3323,12.3789,131647.0
2019-04-09 10:55:00,13.28,13.3,13.26,13.29,122566.0,12.3789,12.3976,12.3603,12.3882,122566.0
2019-04-09 11:00:00,13.29,13.29,13.25,13.28,73504.0,12.3882,12.3882,12.351,12.3789,73504.0
2019-04-09 11:05:00,13.27,13.28,13.25,13.27,108305.0,12.3696,12.3789,12.351,12.3696,108305.0
2019-04-09 11:10:00,13.26,13.28,13.24,13.26,248667.0,12.3603,12.3789,12.3416,12.3603,248667.0
2019-04-09 11:15:00,13.26,13.27,13.24,13.26,288445.0,12.3603,12.3696,12.3416,12.3603,288445.0
2019-04-09 11:20:00,13.26,13.26,13.21,13.22,171061.0,12.3603,12.3603,12.3137,12.323,171061.0
2019-04-09 11:25:00,13.22,13.26,13.21,13.26,277125.0,12.323,12.3603,12.3137,12.3603,277125.0
2019-04-09 11:30:00,13.25,13.27,13.24,13.24,91125.0,12.351,12.3696,12.3416,12.3416,91125.0
2019-04-09 11:35:00,13.24,13.28,13.24,13.27,84826.0,12.3416,12.3789,12.3416,12.3696,84826.0
2019-04-09 11:40:00,13.27,13.28,13.24,13.28,99541.0,12.3696,12.3789,12.3416,12.3789,99541.0
2019-04-09 11:45:00,13.28,13.28,13.25,13.28,69653.0,12.3789,12.3789,12.351,12.3789,69653.0
2019-04-09 11:50:00,13.28,13.28,13.26,13.27,58157.0,12.3789,12.3789,12.3603,12.3696,58157.0
2019-04-09 11:55:00,13.27,13.28,13.26,13.27,66550.0,12.3696,12.3789,12.3603,12.3696,66550.0
2019-04-09 12:00:00,13.27,13.28,13.26,13.28,57430.0,12.3696,12.3789,12.3603,12.3789,57430.0
2019-04-09 12:05:00,13.27,13.3,13.27,13.3,75073.0,12.3696,12.3976,12.3696,12.3976,75073.0
2019-04-09 12:10:00,13.29,13.32,13.29,13.31,64927.0,12.3882,12.4162,12.3882,12.4069,64927.0
2019-04-09 12:15:00,13.3,13.33,13.29,13.31,145563.0,12.3976,12.4255,12.3882,12.4069,145563.0
2019-04-09 12:20:00,13.32,13.32,13.29,13.29,58879.0,12.4162,12.4162,12.3882,12.3882,58879.0
2019-04-09 12:25:00,13.29,13.31,13.28,13.29,152908.0,12.3882,12.4069,12.3789,12.3882,152908.0
2019-04-09 12:30:00,13.29,13.3,13.28,13.28,49610.0,12.3882,12.3976,12.3789,12.3789,49610.0
2019-04-09 12:35:00,13.28,13.29,13.27,13.28,70448.0,12.3789,12.3882,12.3696,12.3789,70448.0
2019-04-09 12:40:00,13.27,13.28,13.25,13.28,84213.0,12.3696,12.3789,12.351,12.3789,84213.0
2019-04-09 12:45:00,13.28,13.28,13.26,13.27,88755.0,12.3789,12.3789,12.3603,12.3696,88755.0
2019-04-09 12:50:00,13.28,13.28,13.26,13.27,78744.0,12.3789,12.3789,12.3603,12.3696,78744.0
2019-04-09 12:55:00,13.27,13.28,13.25,13.25,82224.0,12.3696,12.3789,12.351,12.351,82224.0
2019-04-09 13:00:00,13.26,13.26,13.24,13.26,89716.0,12.3603,12.3603,12.3416,12.3603,89716.0
2019-04-09 13:05:00,13.26,13.28,13.25,13.27,105146.0,12.3603,12.3789,12.351,12.3696,105146.0
2019-04-09 13:10:00,13.27,13.28,13.25,13.27,90535.0,12.3696,12.3789,12.351,12.3696,90535.0
2019-04-09 13:15:00,13.26,13.3,13.26,13.29,217297.0,12.3603,12.3976,12.3603,12.3882,217297.0
2019-04-09 13:20:00,13.3,13.3,13.29,13.3,86506.0,12.3976,12.3976,12.3882,12.3976,86506.0
2019-04-09 13:25:00,13.29,13.3,13.29,13.3,20518.0,12.3882,12.3976,12.3882,12.3976,20518.0
2019-04-09 13:30:00,13.29,13.35,13.29,13.35,273144.0,12.3882,12.4442,12.3882,12.4442,273144.0
2019-04-09 13:35:00,13.35,13.4,13.35,13.38,586172.0,12.4442,12.4908,12.4442,12.4721,586172.0
2019-04-09 13:40:00,13.38,13.4,13.38,13.39,214752.0,12.4721,12.4908,12.4721,12.4815,214752.0
2019-04-09 13:45:00,13.39,13.39,13.35,13.36,84149.0,12.4815,12.4815,12.4442,12.4535,84149.0
2019-04-09 13:50:00,13.35,13.37,13.33,13.37,199431.0,12.4442,12.4628,12.4255,12.4628,199431.0
2019-04-09 13:55:00,13.37,13.4,13.36,13.39,152104.0,12.4628,12.4908,12.4535,12.4815,152104.0
2019-04-09 14:00:00,13.38,13.39,13.36,13.37,65026.0,12.4721,12.4815,12.4535,12.4628,65026.0
2019-04-09 14:05:00,13.37,13.37,13.34,13.35,77124.0,12.4628,12.4628,12.4349,12.4442,77124.0
2019-04-09 14:10:00,13.35,13.36,13.33,13.36,87911.0,12.4442,12.4535,12.4255,12.4535,87911.0
2019-04-09 14:15:00,13.36,13.38,13.35,13.38,145205.0,12.4535,12.4721,12.4442,12.4721,145205.0
2019-04-09 14:20:00,13.38,13.38,13.36,13.36,116449.0,12.4721,12.4721,12.4535,12.4535,116449.0
2019-04-09 14:25:00,13.36,13.37,13.35,13.36,49654.0,12.4535,12.4628,12.4442,12.4535,49654.0
2019-04-09 14:30:00,13.36,13.38,13.34,13.36,154837.0,12.4535,12.4721,12.4349,12.4535,154837.0
2019-04-09 14:35:00,13.36,13.37,13.35,13.36,59863.0,12.4535,12.4628,12.4442,12.4535,59863.0
2019-04-09 14:40:00,13.37,13.38,13.35,13.35,60353.0,12.4628,12.4721,12.4442,12.4442,60353.0
2019-04-09 14:45:00,13.35,13.38,13.35,13.37,182366.0,12.4442,12.4721,12.4442,12.4628,182366.0
2019-04-09 14:50:00,13.37,13.38,13.36,13.38,78916.0,12.4628,12.4721,12.4535,12.4721,78916.0
2019-04-09 14:55:00,13.38,13.39,13.36,13.36,136600.0,12.4721,12.4815,12.4535,12.4535,136600.0
2019-04-09 15:00:00,13.37,13.39,13.36,13.39,135412.0,12.4628,12.4815,12.4535,12.4815,135412.0
2019-04-09 15:05:00,13.39,13.39,13.37,13.39,66695.0,12.4815,12.4815,12.4628,12.4815,66695.0
2019-04-09 15:10:00,13.38,13.4,13.38,13.4,85424.0,12.4721,12.4908,12.4721,12.4908,85424.0
2019-04-09 15:15:00,13.39,13.41,13.38,13.38,249832.0,12.4815,12.5001,12.4721,12.4721,249832.0
2019-04-09 15:20:00,13.38,13.38,13.36,13.38,166273.0,12.4721,12.4721,12.4535,12.4721,166273.0
2019-04-09 15:25:00,13.37,13.37,13.34,13.36,174894.0,12.4628,12.4628,12.4349,12.4535,174894.0
2019-04-09 15:30:00,13.36,13.38,13.35,13.38,124765.0,12.4535,12.4721,12.4442,12.4721,124765.0
2019-04-09 15:35:00,13.38,13.39,13.37,13.39,127160.0,12.4721,12.4815,12.4628,12.4815,127160.0
2019-04-09 15:40:00,13.39,13.4,13.38,13.38,279081.0,12.4815,12.4908,12.4721,12.4721,279081.0
2019-04-09 15:45:00,13.38,13.41,13.38,13.4,422464.0,12.4721,12.5001,12.4721,12.4908,422464.0
2019-04-09 15:50:00,13.4,13.4,13.38,13.38,382505.0,12.4908,12.4908,12.4721,12.4721,382505.0
2019-04-09 15:55:00,13.38,13.39,13.35,13.38,1083749.0,12.4721,12.4815,12.4442,12.4721,1083749.0
2019-04-10 09:30:00,13.41,13.53,13.4,13.49,541593.0,12.5001,12.612,12.4908,12.5747,541593.0
2019-04-10 09:35:00,13.5,13.57,13.46,13.46,327329.0,12.584,12.6492,12.5467,12.5467,327329.0
2019-04-10 09:40:00,13.46,13.46,13.34,13.35,261612.0,12.5467,12.5467,12.4349,12.4442,261612.0
2019-04-10 09:45:00,13.35,13.43,13.34,13.37,118903.0,12.4442,12.5187,12.4349,12.4628,118903.0
2019-04-10 09:50:00,13.37,13.4,13.34,13.39,108178.0,12.4628,12.4908,12.4349,12.4815,108178.0
2019-04-10 09:55:00,13.39,13.4,13.36,13.38,64778.0,12.4815,12.4908,12.4535,12.4721,64778.0
2019-04-10 10:00:00,13.38,13.39,13.35,13.36,110414.0,12.4721,12.4815,12.4442,12.4535,110414.0
2019-04-10 10:05:00,13.35,13.38,13.34,13.35,87555.0,12.4442,12.4721,12.4349,12.4442,87555.0
2019-04-10 10:10:00,13.36,13.39,13.35,13.37,58853.0,12.4535,12.4815,12.4442,12.4628,58853.0
2019-04-10 10:15:00,13.38,13.41,13.37,13.41,77250.0,12.4721,12.5001,12.4628,12.5001,77250.0
2019-04-10 10:20:00,13.41,13.44,13.4,13.41,109452.0,12.5001,12.5281,12.4908,12.5001,109452.0
2019-04-10 10:25:00,13.4,13.43,13.4,13.41,40353.0,12.4908,12.5187,12.4908,12.5001,40353.0
2019-04-10 10:30:00,13.41,13.44,13.39,13.44,152156.0,12.5001,12.5281,12.4815,12.5281,152156.0
2019-04-10 10:35:00,13.44,13.46,13.44,13.46,45015.0,12.5281,12.5467,12.5281,12.5467,45015.0
2019-04-10 10:40:00,13.46,13.48,13.42,13.43,127761.0,12.5467,12.5654,12.5094,12.5187,127761.0
2019-04-10 10:45:00,13.43,13.44,13.4,13.42,168069.0,12.5187,12.5281,12.4908,12.5094,168069.0
2019-04-10 10:50:00,13.42,13.42,13.41,13.42,44367.0,12.5094,12.5094,12.5001,12.5094,44367.0
2019-04-10 10:55:00,13.42,13.42,13.39,13.4,66647.0,12.5094,12.5094,12.4815,12.4908,66647.0
2019-04-10 11:00:00,13.4,13.46,13.4,13.46,114843.0,12.4908,12.5467,12.4908,12.5467,114843.0
2019-04-10 11:05:00,13.45,13.48,13.44,13.46,75320.0,12.5374,12.5654,12.5281,12.5467,75320.0
2019-04-10 11:10:00,13.45,13.46,13.43,13.44,148638.0,12.5374,12.5467,12.5187,12.5281,148638.0
2019-04-10 11:15:00,13.44,13.46,13.42,13.43,63373.0,12.5281,12.5467,12.5094,12.5187,63373.0
2019-04-10 11:20:00,13.43,13.45,13.41,13.45,60283.0,12.5187,12.5374,12.5001,12.5374,60283.0
2019-04-10 11:25:00,13.45,13.46,13.4,13.42,85389.0,12.5374,12.5467,12.4908,12.5094,85389.0
2019-04-10 11:30:00,13.42,13.44,13.42,13.44,67873.0,12.5094,12.5281,12.5094,12.5281,67873.0
2019-04-10 11:35:00,13.43,13.44,13.43,13.43,34290.0,12.5187,12.5281,12.5187,12.5187,34290.0
2019-04-10 11:40:00,13.43,13.46,13.43,13.45,79434.0,12.5187,12.5467,12.5187,12.5374,79434.0
2019-04-10 11:45:00,13.44,13.47,13.42,13.43,117520.0,12.5281,12.556,12.5094,12.5187,117520.0
2019-04-10 11:50:00,13.43,13.46,13.41,13.45,154554.0,12.5187,12.5467,12.5001,12.5374,154554.0
2019-04-10 11:55:00,13.44,13.45,13.42,13.43,58410.0,12.5281,12.5374,12.5094,12.5187,58410.0
2019-04-10 12:00:00,13.43,13.45,13.41,13.42,200692.0,12.5187,12.5374,12.5001,12.5094,200692.0
2019-04-10 12:05:00,13.43,13.44,13.43,13.43,22883.0,12.5187,12.5281,12.5187,12.5187,22883.0
2019-04-10 12:10:00,13.43,13.43,13.42,13.42,33902.0,12.5187,12.5187,12.5094,12.5094,33902.0
2019-04-10 12:15:00,13.43,13.45,13.42,13.45,56530.0,12.5187,12.5374,12.5094,12.5374,56530.0
2019-04-10 12:20:00,13.44,13.45,13.43,13.45,151418.0,12.5281,12.5374,12.5187,12.5374,151418.0
2019-04-10 12:25:00,13.45,13.46,13.44,13.46,52986.0,12.5374,12.5467,12.5281,12.5467,52986.0
2019-04-10 12:30:00,13.46,13.47,13.45,13.46,44495.0,12.5467,12.556,12.5374,12.5467,44495.0
2019-04-10 12:35:00,13.46,13.48,13.45,13.47,58682.0,12.5467,12.5654,12.5374,12.556,58682.0
2019-04-10 12:40:00,13.48,13.48,13.46,13.46,73933.0,12.5654,12.5654,12.5467,12.5467,73933.0
2019-04-10 12:45:00,13.46,13.48,13.46,13.46,78314.0,12.5467,12.5654,12.5467,12.5467,78314.0
2019-04-10 12:50:00,13.46,13.46,13.45,13.46,35755.0,12.5467,12.5467,12.5374,12.5467,35755.0
2019-04-10 12:55:00,13.45,13.46,13.44,13.45,79159.0,12.5374,12.5467,12.5281,12.5374,79159.0
2019-04-10 13:00:00,13.44,13.47,13.44,13.46,151130.0,12.5281,12.556,12.5281,12.5467,151130.0
2019-04-10 13:05:00,13.46,13.48,13.45,13.46,132196.0,12.5467,12.5654,12.5374,12.5467,132196.0
2019-04-10 13:10:00,13.47,13.48,13.46,13.46,28952.0,12.556,12.5654,12.5467,12.5467,28952.0
2019-04-10 13:15:00,13.47,13.49,13.46,13.49,82853.0,12.556,12.5747,12.5467,12.5747,82853.0
2019-04-10 13:20:00,13.49,13.53,13.49,13.53,210298.0,12.5747,12.612,12.5747,12.612,210298.0
2019-04-10 13:25:00,13.53,13.54,13.52,13.54,131229.0,12.612,12.6213,12.6026,12.6213,131229.0
2019-04-10 13:30:00,13.54,13.54,13.53,13.54,107958.0,12.6213,12.6213,12.612,12.6213,107958.0
2019-04-10 13:35:00,13.54,13.55,13.53,13.54,150762.0,12.6213,12.6306,12.612,12.6213,150762.0
2019-04-10 13:40:00,13.54,13.56,13.53,13.56,117468.0,12.6213,12.6399,12.612,12.6399,117468.0
2019-04-10 13:45:00,13.56,13.56,13.54,13.54,91819.0,12.6399,12.6399,12.6213,12.6213,91819.0
2019-04-10 13:50:00,13.54,13.56,13.51,13.52,174723.0,12.6213,12.6399,12.5933,12.6026,174723.0
2019-04-10 13:55:00,13.52,13.53,13.5,13.51,125573.0,12.6026,12.612,12.584,12.5933,125573.0
2019-04-10 14:00:00,13.51,13.51,13.48,13.48,140904.0,12.5933,12.5933,12.5654,12.5654,140904.0
2019-04-10 14:05:00,13.48,13.48,13.46,13.47,58541.0,12.5654,12.5654,12.5467,12.556,58541.0
2019-04-10 14:10:00,13.47,13.48,13.45,13.47,74704.0,12.556,12.5654,12.5374,12.556,74704.0
2019-04-10 14:15:00,13.47,13.51,13.47,13.48,114705.0,12.556,12.5933,12.556,12.5654,114705.0
2019-04-10 14:20:00,13.48,13.5,13.47,13.47,181307.0,12.5654,12.584,12.556,12.556,181307.0
2019-04-10 14:25:00,13.48,13.51,13.47,13.51,192091.0,12.5654,12.5933,12.556,12.5933,192091.0
2019-04-10 14:30:00,13.5,13.53,13.5,13.52,150700.0,12.584,12.612,12.584,12.6026,150700.0
2019-04-10 14:35:00,13.52,13.54,13.5,13.51,122217.0,12.6026,12.6213,12.584,12.5933,122217.0
2019-04-10 14:40:00,13.51,13.53,13.5,13.51,44229.0,12.5933,12.612,12.584,12.5933,44229.0
2019-04-10 14:45:00,13.51,13.51,13.48,13.49,60786.0,12.5933,12.5933,12.5654,12.5747,60786.0
2019-04-10 14:50:00,13.5,13.51,13.49,13.5,82964.0,12.584,12.5933,12.5747,12.584,82964.0
2019-04-10 14:55:00,13.51,13.51,13.46,13.46,58109.0,12.5933,12.5933,12.5467,12.5467,58109.0
2019-04-10 15:00:00,13.46,13.5,13.46,13.49,92566.0,12.5467,12.584,12.5467,12.5747,92566.0
2019-04-10 15:05:00,13.49,13.5,13.48,13.49,66459.0,12.5747,12.584,12.5654,12.5747,66459.0
2019-04-10 15:10:00,13.5,13.5,13.46,13.48,38203.0,12.584,12.584,12.5467,12.5654,38203.0
2019-04-10 15:15:00,13.48,13.49,13.47,13.48,58703.0,12.5654,12.5747,12.556,12.5654,58703.0
2019-04-10 15:20:00,13.47,13.47,13.46,13.46,50550.0,12.556,12.556,12.5467,12.5467,50550.0
2019-04-10 15:25:00,13.47,13.47,13.44,13.46,223053.0,12.556,12.556,12.5281,12.5467,223053.0
2019-04-10 15:30:00,13.46,13.5,13.45,13.48,565876.0,12.5467,12.584,12.5374,12.5654,565876.0
2019-04-10 15:35:00,13.49,13.51,13.48,13.48,234685.0,12.5747,12.5933,12.5654,12.5654,234685.0
2019-04-10 15:40:00,13.49,13.5,13.47,13.49,363566.0,12.5747,12.584,12.556,12.5747,363566.0
2019-04-10 15:45:00,13.49,13.52,13.48,13.52,600827.0,12.5747,12.6026,12.5654,12.6026,600827.0
2019-04-10 15:50:00,13.52,13.52,13.47,13.48,427795.0,12.6026,12.6026,12.556,12.5654,427795.0
2019-04-10 15:55:00,13.48,13.5,13.45,13.5,1012488.0,12.5654,12.584,12.5374,12.584,1012488.0
2019-04-11 09:30:00,13.34,13.35,13.26,13.27,412885.0,12.4349,12.4442,12.3603,12.3696,412885.0
2019-04-11 09:35:00,13.27,13.3,13.22,13.23,269440.0,12.3696,12.3976,12.323,12.3323,269440.0
2019-04-11 09:40:00,13.24,13.26,13.21,13.24,231400.0,12.3416,12.3603,12.3137,12.3416,231400.0
2019-04-11 09:45:00,13.24,13.33,13.24,13.3,257604.0,12.3416,12.4255,12.3416,12.3976,257604.0
2019-04-11 09:50:00,13.31,13.33,13.26,13.27,194811.0,12.4069,12.4255,12.3603,12.3696,194811.0
2019-04-11 09:55:00,13.27,13.28,13.25,13.27,98530.0,12.3696,12.3789,12.351,12.3696,98530.0
2019-04-11 10:00:00,13.27,13.32,13.25,13.31,136773.0,12.3696,12.4162,12.351,12.4069,136773.0
2019-04-11 10:05:00,13.32,13.32,13.25,13.25,160823.0,12.4162,12.4162,12.351,12.351,160823.0
2019-04-11 10:10:00,13.25,13.27,13.21,13.27,194137.0,12.351,12.3696,12.3137,12.3696,194137.0
2019-04-11 10:15:00,13.27,13.29,13.25,13.28,53953.0,12.3696,12.3882,12.351,12.3789,53953.0
2019-04-11 10:20:00,13.27,13.29,13.25,13.26,71965.0,12.3696,12.3882,12.351,12.3603,71965.0
2019-04-11 10:25:00,13.25,13.27,13.24,13.25,78063.0,12.351,12.3696,12.3416,12.351,78063.0
2019-04-11 10:30:00,13.25,13.26,13.23,13.24,56538.0,12.351,12.3603,12.3323,12.3416,56538.0
2019-04-11 10:35:00,13.24,13.28,13.23,13.28,130276.0,12.3416,12.3789,12.3323,12.3789,130276.0
2019-04-11 10:40:00,13.28,13.28,13.25,13.26,173295.0,12.3789,12.3789,12.351,12.3603,173295.0
2019-04-11 10:45:00,13.26,13.28,13.24,13.27,165357.0,12.3603,12.3789,12.3416,12.3696,165357.0
2019-04-11 10:50:00,13.27,13.28,13.25,13.26,68612.0,12.3696,12.3789,12.351,12.3603,68612.0
2019-04-11 10:55:00,13.25,13.26,13.23,13.24,55173.0,12.351,12.3603,12.3323,12.3416,55173.0
2019-04-11 11:00:00,13.24,13.24,13.21,13.23,233127.0,12.3416,12.3416,12.3137,12.3323,233127.0
2019-04-11 11:05:00,13.23,13.25,13.21,13.25,79186.0,12.3323,12.351,12.3137,12.351,79186.0
2019-04-11 11:10:00,13.25,13.26,13.22,13.25,91872.0,12.351,12.3603,12.323,12.351,91872.0
2019-04-11 11:15:00,13.26,13.29,13.25,13.25,126805.0,12.3603,12.3882,12.351,12.351,126805.0
2019-04-11 11:20:00,13.25,13.28,13.23,13.24,127993.0,12.351,12.3789,12.3323,12.3416,127993.0
2019-04-11 11:25:00,13.24,13.26,13.23,13.24,46472.0,12.3416,12.3603,12.3323,12.3416,46472.0
2019-04-11 11:30:00,13.25,13.27,13.23,13.24,105309.0,12.351,12.3696,12.3323,12.3416,105309.0
2019-04-11 11:35:00,13.24,13.25,13.2,13.21,154335.0,12.3416,12.351,12.3044,12.3137,154335.0
2019-04-11 11:40:00,13.21,13.22,13.17,13.21,233037.0,12.3137,12.323,12.2764,12.3137,233037.0
2019-04-11 11:45:00,13.22,13.24,13.22,13.22,94122.0,12.323,12.3416,12.323,12.323,94122.0
2019-04-11 11:50:00,13.23,13.23,13.2,13.21,77973.0,12.3323,12.3323,12.3044,12.3137,77973.0
2019-04-11 11:55:00,13.21,13.25,13.2,13.24,284540.0,12.3137,12.351,12.3044,12.3416,284540.0
2019-04-11 12:00:00,13.24,13.26,13.23,13.26,77341.0,12.3416,12.3603,12.3323,12.3603,77341.0
2019-04-11 12:05:00,13.26,13.26,13.23,13.24,94280.0,12.3603,12.3603,12.3323,12.3416,94280.0
2019-04-11 12:10:00,13.24,13.25,13.23,13.24,70199.0,12.3416,12.351,12.3323,12.3416,70199.0
2019-04-11 12:15:00,13.24,13.24,13.18,13.18,309628.0,12.3416,12.3416,12.2857,12.2857,309628.0
2019-04-11 12:20:00,13.19,13.21,13.17,13.2,248381.0,12.295,12.3137,12.2764,12.3044,248381.0
2019-04-11 12:25:00,13.2,13.21,13.18,13.2,84352.0,12.3044,12.3137,12.2857,12.3044,84352.0
2019-04-11 12:30:00,13.19,13.21,13.19,13.19,242492.0,12.295,12.3137,12.295,12.295,242492.0
2019-04-11 12:35:00,13.19,13.2,13.18,13.2,144548.0,12.295,12.3044,12.2857,12.3044,144548.0
2019-04-11 12:40:00,13.19,13.2,13.17,13.18,165261.0,12.295,12.3044,12.2764,12.2857,165261.0
2019-04-11 12:45:00,13.18,13.19,13.17,13.19,89688.0,12.2857,12.295,12.2764,12.295,89688.0
2019-04-11 12:50:00,13.18,13.2,13.17,13.2,154408.0,12.2857,12.3044,12.2764,12.3044,154408.0
2019-04-11 12:55:00,13.19,13.2,13.17,13.17,130292.0,12.295,12.3044,12.2764,12.2764,130292.0
2019-04-11 13:00:00,13.18,13.2,13.17,13.19,112601.0,12.2857,12.3044,12.2764,12.295,112601.0
2019-04-11 13:05:00,13.19,13.19,13.17,13.19,65025.0,12.295,12.295,12.2764,12.295,65025.0
2019-04-11 13:10:00,13.19,13.2,13.18,13.2,262228.0,12.295,12.3044,12.2857,12.3044,262228.0
2019-04-11 13:15:00,13.19,13.21,13.18,13.21,206796.0,12.295,12.3137,12.2857,12.3137,206796.0
2019-04-11 13:20:00,13.2,13.21,13.18,13.2,319985.0,12.3044,12.3137,12.2857,12.3044,319985.0
2019-04-11 13:25:00,13.2,13.21,13.19,13.19,192154.0,12.3044,12.3137,12.295,12.295,192154.0
2019-04-11 13:30:00,13.19,13.2,13.18,13.18,116501.0,12.295,12.3044,12.2857,12.2857,116501.0
2019-04-11 13:35:00,13.19,13.19,13.16,13.18,196787.0,12.295,12.295,12.2671,12.2857,196787.0
2019-04-11 13:40:00,13.18,13.18,13.15,13.16,156486.0,12.2857,12.2857,12.2577,12.2671,156486.0
2019-04-11 13:45:00,13.17,13.18,13.16,13.18,82043.0,12.2764,12.2857,12.2671,12.2857,82043.0
2019-04-11 13:50:00,13.18,13.18,13.17,13.17,35511.0,12.2857,12.2857,12.2764,12.2764,35511.0
2019-04-11 13:55:00,13.17,13.18,13.15,13.17,138696.0,12.2764,12.2857,12.2577,12.2764,138696.0
2019-04-11 14:00:00,13.17,13.19,13.16,13.19,94646.0,12.2764,12.295,12.2671,12.295,94646.0
2019-04-11 14:05:00,13.19,13.2,13.17,13.18,132026.0,12.295,12.3044,12.2764,12.2857,132026.0
2019-04-11 14:10:00,13.17,13.2,13.16,13.2,86458.0,12.2764,12.3044,12.2671,12.3044,86458.0
2019-04-11 14:15:00,13.19,13.2,13.18,13.2,95413.0,12.295,12.3044,12.2857,12.3044,95413.0
2019-04-11 14:20:00,13.2,13.2,13.19,13.2,35764.0,12.3044,12.3044,12.295,12.3044,35764.0
2019-04-11 14:25:00,13.19,13.2,13.18,13.19,61735.0,12.295,12.3044,12.2857,12.295,61735.0
2019-04-11 14:30:00,13.19,13.23,13.18,13.21,156282.0,12.295,12.3323,12.2857,12.3137,156282.0
2019-04-11 14:35:00,13.22,13.22,13.2,13.21,112302.0,12.323,12.323,12.3044,12.3137,112302.0
2019-04-11 14:40:00,13.22,13.24,13.21,13.24,86557.0,12.323,12.3416,12.3137,12.3416,86557.0
2019-04-11 14:45:00,13.24,13.24,13.23,13.24,36129.0,12.3416,12.3416,12.3323,12.3416,36129.0
2019-04-11 14:50:00,13.24,13.26,13.22,13.26,253100.0,12.3416,12.3603,12.323,12.3603,253100.0
2019-04-11 14:55:00,13.26,13.26,13.23,13.25,206734.0,12.3603,12.3603,12.3323,12.351,206734.0
2019-04-11 15:00:00,13.24,13.28,13.24,13.28,251236.0,12.3416,12.3789,12.3416,12.3789,251236.0
2019-04-11 15:05:00,13.28,13.28,13.27,13.28,25389.0,12.3789,12.3789,12.3696,12.3789,25389.0
2019-04-11 15:10:00,13.28,13.33,13.27,13.33,271259.0,12.3789,12.4255,12.3696,12.4255,271259.0
2019-04-11 15:15:00,13.32,13.36,13.32,13.36,313258.0,12.4162,12.4535,12.4162,12.4535,313258.0
2019-04-11 15:20:00,13.35,13.36,13.33,13.36,293511.0,12.4442,12.4535,12.4255,12.4535,293511.0
2019-04-11 15:25:00,13.35,13.38,13.35,13.37,192573.0,12.4442,12.4721,12.4442,12.4628,192573.0
2019-04-11 15:30:00,13.37,13.41,13.36,13.41,443632.0,12.4628,12.5001,12.4535,12.5001,443632.0
2019-04-11 15:35:00,13.41,13.42,13.4,13.41,350412.0,12.5001,12.5094,12.4908,12.5001,350412.0
2019-04-11 15:40:00,13.41,13.43,13.4,13.43,410382.0,12.5001,12.5187,12.4908,12.5187,410382.0
2019-04-11 15:45:00,13.42,13.47,13.42,13.45,929870.0,12.5094,12.556,12.5094,12.5374,929870.0
2019-04-11 15:50:00,13.44,13.46,13.42,13.42,626406.0,12.5281,12.5467,12.5094,12.5094,626406.0
2019-04-11 15:55:00,13.43,13.44,13.4,13.41,1304211.0,12.5187,12.5281,12.4908,12.5001,1304211.0
2019-04-12 09:30:00,13.63,13.87,13.61,13.79,1423460.0,12.7515,12.9761,12.7328,12.9012,1423460.0
2019-04-12 09:35:00,13.79,13.83,13.73,13.81,678338.0,12.9012,12.9387,12.8451,12.9199,678338.0
2019-04-12 09:40:00,13.82,13.88,13.8,13.83,645201.0,12.9293,12.9854,12.9106,12.9387,645201.0
2019-04-12 09:45:00,13.83,13.96,13.82,13.95,894539.0,12.9387,13.0603,12.9293,13.0509,894539.0
2019-04-12 09:50:00,13.95,13.98,13.91,13.92,782164.0,13.0509,13.079,13.0135,13.0229,782164.0
2019-04-12 09:55:00,13.93,13.93,13.82,13.85,652745.0,13.0322,13.0322,12.9293,12.9574,652745.0
2019-04-12 10:00:00,13.85,13.92,13.8,13.92,897022.0,12.9574,13.0229,12.9106,13.0229,897022.0
2019-04-12 10:05:00,13.91,13.92,13.86,13.87,592801.0,13.0135,13.0229,12.9667,12.9761,592801.0
2019-04-12 10:10:00,13.88,13.95,13.87,13.94,557226.0,12.9854,13.0509,12.9761,13.0416,557226.0
2019-04-12 10:15:00,13.94,13.97,13.85,13.87,675079.0,13.0416,13.0696,12.9574,12.9761,675079.0
2019-04-12 10:20:00,13.87,13.95,13.86,13.94,195480.0,12.9761,13.0509,12.9667,13.0416,195480.0
2019-04-12 10:25:00,13.94,13.97,13.88,13.9,507412.0,13.0416,13.0696,12.9854,13.0041,507412.0
2019-04-12 10:30:00,13.91,13.91,13.82,13.84,449924.0,13.0135,13.0135,12.9293,12.948,449924.0
2019-04-12 10:35:00,13.84,13.85,13.76,13.76,798795.0,12.948,12.9574,12.8732,12.8732,798795.0
2019-04-12 10:40:00,13.77,13.77,13.68,13.74,571384.0,12.8825,12.8825,12.7983,12.8545,571384.0
2019-04-12 10:45:00,13.74,13.74,13.66,13.67,328385.0,12.8545,12.8545,12.7796,12.789,328385.0
2019-04-12 10:50:00,13.67,13.72,13.66,13.72,242970.0,12.789,12.8357,12.7796,12.8357,242970.0
2019-04-12 10:55:00,13.71,13.72,13.67,13.71,276644.0,12.8264,12.8357,12.789,12.8264,276644.0
2019-04-12 11:00:00,13.71,13.75,13.69,13.75,278081.0,12.8264,12.8638,12.8077,12.8638,278081.0
2019-04-12 11:05:00,13.75,13.77,13.74,13.77,105951.0,12.8638,12.8825,12.8545,12.8825,105951.0
2019-04-12 11:10:00,13.77,13.82,13.76,13.82,240151.0,12.8825,12.9293,12.8732,12.9293,240151.0
2019-04-12 11:15:00,13.82,13.82,13.79,13.8,327760.0,12.9293,12.9293,12.9012,12.9106,327760.0
2019-04-12 11:20:00,13.8,13.83,13.78,13.82,191235.0,12.9106,12.9387,12.8919,12.9293,191235.0
2019-04-12 11:25:00,13.83,13.84,13.8,13.83,202602.0,12.9387,12.948,12.9106,12.9387,202602.0
2019-04-12 11:30:00,13.83,13.83,13.79,13.81,187443.0,12.9387,12.9387,12.9012,12.9199,187443.0
2019-04-12 11:35:00,13.81,13.81,13.77,13.77,121729.0,12.9199,12.9199,12.8825,12.8825,121729.0
2019-04-12 11:40:00,13.77,13.79,13.76,13.78,136683.0,12.8825,12.9012,12.8732,12.8919,136683.0
2019-04-12 11:45:00,13.79,13.79,13.76,13.78,93470.0,12.9012,12.9012,12.8732,12.8919,93470.0
2019-04-12 11:50:00,13.77,13.81,13.77,13.81,50598.0,12.8825,12.9199,12.8825,12.9199,50598.0
2019-04-12 11:55:00,13.8,13.8,13.76,13.78,155543.0,12.9106,12.9106,12.8732,12.8919,155543.0
2019-04-12 12:00:00,13.77,13.8,13.77,13.79,145507.0,12.8825,12.9106,12.8825,12.9012,145507.0
2019-04-12 12:05:00,13.79,13.8,13.78,13.8,115923.0,12.9012,12.9106,12.8919,12.9106,115923.0
2019-04-12 12:10:00,13.8,13.8,13.78,13.8,94372.0,12.9106,12.9106,12.8919,12.9106,94372.0
2019-04-12 12:15:00,13.8,13.82,13.79,13.82,111231.0,12.9106,12.9293,12.9012,12.9293,111231.0
2019-04-12 12:20:00,13.82,13.83,13.81,13.83,60866.0,12.9293,12.9387,12.9199,12.9387,60866.0
2019-04-12 12:25:00,13.82,13.83,13.8,13.82,145729.0,12.9293,12.9387,12.9106,12.9293,145729.0
2019-04-12 12:30:00,13.82,13.83,13.81,13.83,82437.0,12.9293,12.9387,12.9199,12.9387,82437.0
2019-04-12 12:35:00,13.83,13.83,13.82,13.83,35296.0,12.9387,12.9387,12.9293,12.9387,35296.0
2019-04-12 12:40:00,13.83,13.84,13.82,13.83,150615.0,12.9387,12.948,12.9293,12.9387,150615.0
2019-04-12 12:45:00,13.83,13.83,13.81,13.83,133436.0,12.9387,12.9387,12.9199,12.9387,133436.0
2019-04-12 12:50:00,13.83,13.86,13.82,13.86,328561.0,12.9387,12.9667,12.9293,12.9667,328561.0
2019-04-12 12:55:00,13.86,13.88,13.85,13.86,314825.0,12.9667,12.9854,12.9574,12.9667,314825.0
2019-04-12 13:00:00,13.87,13.9,13.86,13.89,456197.0,12.9761,13.0041,12.9667,12.9948,456197.0
2019-04-12 13:05:00,13.89,13.92,13.85,13.85,532138.0,12.9948,13.0229,12.9574,12.9574,532138.0
2019-04-12 13:10:00,13.85,13.86,13.84,13.85,158398.0,12.9574,12.9667,12.948,12.9574,158398.0
2019-04-12 13:15:00,13.86,13.87,13.84,13.86,127995.0,12.9667,12.9761,12.948,12.9667,127995.0
2019-04-12 13:20:00,13.86,13.89,13.86,13.88,123962.0,12.9667,12.9948,12.9667,12.9854,123962.0
2019-04-12 13:25:00,13.88,13.9,13.87,13.87,200200.0,12.9854,13.0041,12.9761,12.9761,200200.0
2019-04-12 13:30:00,13.87,13.9,13.87,13.9,137882.0,12.9761,13.0041,12.9761,13.0041,137882.0
2019-04-12 13:35:00,13.9,13.91,13.87,13.89,140930.0,13.0041,13.0135,12.9761,12.9948,140930.0
2019-04-12 13:40:00,13.88,13.89,13.85,13.88,547143.0,12.9854,12.9948,12.9574,12.9854,547143.0
2019-04-12 13:45:00,13.89,13.91,13.88,13.89,174217.0,12.9948,13.0135,12.9854,12.9948,174217.0
2019-04-12 13:50:00,13.9,13.9,13.87,13.89,131947.0,13.0041,13.0041,12.9761,12.9948,131947.0
2019-04-12 13:55:00,13.88,13.89,13.87,13.87,65071.0,12.9854,12.9948,12.9761,12.9761,65071.0
2019-04-12 14:00:00,13.87,13.89,13.85,13.87,197416.0,12.9761,12.9948,12.9574,12.9761,197416.0
2019-04-12 14:05:00,13.87,13.88,13.84,13.84,144804.0,12.9761,12.9854,12.948,12.948,144804.0
2019-04-12 14:10:00,13.84,13.85,13.82,13.83,148546.0,12.948,12.9574,12.9293,12.9387,148546.0
2019-04-12 14:15:00,13.82,13.83,13.78,13.78,226912.0,12.9293,12.9387,12.8919,12.8919,226912.0
2019-04-12 14:20:00,13.78,13.8,13.77,13.79,198401.0,12.8919,12.9106,12.8825,12.9012,198401.0
2019-04-12 14:25:00,13.8,13.8,13.76,13.78,157522.0,12.9106,12.9106,12.8732,12.8919,157522.0
2019-04-12 14:30:00,13.78,13.8,13.77,13.78,99373.0,12.8919,12.9106,12.8825,12.8919,99373.0
2019-04-12 14:35:00,13.79,13.8,13.78,13.78,94843.0,12.9012,12.9106,12.8919,12.8919,94843.0
2019-04-12 14:40:00,13.78,13.8,13.77,13.77,105256.0,12.8919,12.9106,12.8825,12.8825,105256.0
2019-04-12 14:45:00,13.77,13.78,13.75,13.76,126625.0,12.8825,12.8919,12.8638,12.8732,126625.0
2019-04-12 14:50:00,13.77,13.77,13.72,13.72,336308.0,12.8825,12.8825,12.8357,12.8357,336308.0
2019-04-12 14:55:00,13.72,13.73,13.72,13.72,123883.0,12.8357,12.8451,12.8357,12.8357,123883.0
2019-04-12 15:00:00,13.72,13.76,13.72,13.76,115903.0,12.8357,12.8732,12.8357,12.8732,115903.0
2019-04-12 15:05:00,13.76,13.76,13.75,13.75,84074.0,12.8732,12.8732,12.8638,12.8638,84074.0
2019-04-12 15:10:00,13.75,13.76,13.73,13.75,177026.0,12.8638,12.8732,12.8451,12.8638,177026.0
2019-04-12 15:15:00,13.76,13.77,13.74,13.74,196514.0,12.8732,12.8825,12.8545,12.8545,196514.0
2019-04-12 15:20:00,13.74,13.75,13.74,13.75,79730.0,12.8545,12.8638,12.8545,12.8638,79730.0
2019-04-12 15:25:00,13.74,13.75,13.72,13.72,151105.0,12.8545,12.8638,12.8357,12.8357,151105.0
2019-04-12 15:30:00,13.72,13.76,13.72,13.75,383478.0,12.8357,12.8732,12.8357,12.8638,383478.0
2019-04-12 15:35:00,13.75,13.75,13.7,13.73,373462.0,12.8638,12.8638,12.817,12.8451,373462.0
2019-04-12 15:40:00,13.73,13.73,13.71,13.73,741768.0,12.8451,12.8451,12.8264,12.8451,741768.0
2019-04-12 15:45:00,13.72,13.73,13.7,13.7,312983.0,12.8357,12.8451,12.817,12.817,312983.0
2019-04-12 15:50:00,13.7,13.71,13.68,13.68,659617.0,12.817,12.8264,12.7983,12.7983,659617.0
2019-04-12 15:55:00,13.68,13.71,13.68,13.7,1263437.0,12.7983,12.8264,12.7983,12.817,1263437.0
2019-04-15 09:30:00,13.63,13.72,13.61,13.67,421429.0,12.7515,12.8357,12.7328,12.789,421429.0
2019-04-15 09:35:00,13.67,13.67,13.55,13.58,344309.0,12.789,12.789,12.6767,12.7048,344309.0
2019-04-15 09:40:00,13.57,13.58,13.47,13.48,276645.0,12.6954,12.7048,12.6019,12.6112,276645.0
2019-04-15 09:45:00,13.47,13.51,13.45,13.51,177894.0,12.6019,12.6393,12.5831,12.6393,177894.0
2019-04-15 09:50:00,13.51,13.57,13.51,13.54,124658.0,12.6393,12.6954,12.6393,12.6673,124658.0
2019-04-15 09:55:00,13.54,13.63,13.54,13.6,267321.0,12.6673,12.7515,12.6673,12.7235,267321.0
2019-04-15 10:00:00,13.6,13.66,13.59,13.62,204422.0,12.7235,12.7796,12.7141,12.7422,204422.0
2019-04-15 10:05:00,13.62,13.65,13.61,13.63,115374.0,12.7422,12.7703,12.7328,12.7515,115374.0
2019-04-15 10:10:00,13.62,13.63,13.59,13.6,241349.0,12.7422,12.7515,12.7141,12.7235,241349.0
2019-04-15 10:15:00,13.59,13.62,13.57,13.6,431234.0,12.7141,12.7422,12.6954,12.7235,431234.0
2019-04-15 10:20:00,13.6,13.62,13.58,13.61,73698.0,12.7235,12.7422,12.7048,12.7328,73698.0
2019-04-15 10:25:00,13.61,13.62,13.57,13.6,214541.0,12.7328,12.7422,12.6954,12.7235,214541.0
2019-04-15 10:30:00,13.6,13.64,13.57,13.59,196249.0,12.7235,12.7609,12.6954,12.7141,196249.0
2019-04-15 10:35:00,13.59,13.6,13.55,13.57,148908.0,12.7141,12.7235,12.6767,12.6954,148908.0
2019-04-15 10:40:00,13.57,13.59,13.54,13.54,227231.0,12.6954,12.7141,12.6673,12.6673,227231.0
2019-04-15 10:45:00,13.54,13.56,13.53,13.54,95026.0,12.6673,12.6861,12.658,12.6673,95026.0
2019-04-15 10:50:00,13.55,13.6,13.54,13.6,97159.0,12.6767,12.7235,12.6673,12.7235,97159.0
2019-04-15 10:55:00,13.6,13.6,13.56,13.58,134408.0,12.7235,12.7235,12.6861,12.7048,134408.0
2019-04-15 11:00:00,13.59,13.6,13.56,13.57,76258.0,12.7141,12.7235,12.6861,12.6954,76258.0
2019-04-15 11:05:00,13.57,13.58,13.54,13.54,109058.0,12.6954,12.7048,12.6673,12.6673,109058.0
2019-04-15 11:10:00,13.54,13.58,13.53,13.57,87080.0,12.6673,12.7048,12.658,12.6954,87080.0
2019-04-15 11:15:00,13.57,13.58,13.54,13.56,78113.0,12.6954,12.7048,12.6673,12.6861,78113.0
2019-04-15 11:20:00,13.56,13.57,13.54,13.54,95961.0,12.6861,12.6954,12.6673,12.6673,95961.0
2019-04-15 11:25:00,13.54,13.58,13.52,13.56,134542.0,12.6673,12.7048,12.6486,12.6861,134542.0
2019-04-15 11:30:00,13.56,13.59,13.55,13.59,114946.0,12.6861,12.7141,12.6767,12.7141,114946.0
2019-04-15 11:35:00,13.59,13.59,13.55,13.57,72939.0,12.7141,12.7141,12.6767,12.6954,72939.0
2019-04-15 11:40:00,13.57,13.58,13.56,13.58,74289.0,12.6954,12.7048,12.6861,12.7048,74289.0
2019-04-15 11:45:00,13.58,13.62,13.57,13.59,158736.0,12.7048,12.7422,12.6954,12.7141,158736.0
2019-04-15 11:50:00,13.6,13.62,13.59,13.61,145515.0,12.7235,12.7422,12.7141,12.7328,145515.0
2019-04-15 11:55:00,13.6,13.64,13.6,13.63,165792.0,12.7235,12.7609,12.7235,12.7515,165792.0
2019-04-15 12:00:00,13.63,13.64,13.6,13.61,104107.0,12.7515,12.7609,12.7235,12.7328,104107.0
2019-04-15 12:05:00,13.61,13.64,13.61,13.62,133607.0,12.7328,12.7609,12.7328,12.7422,133607.0
2019-04-15 12:10:00,13.62,13.67,13.61,13.65,391934.0,12.7422,12.789,12.7328,12.7703,391934.0
2019-04-15 12:15:00,13.65,13.66,13.64,13.65,181279.0,12.7703,12.7796,12.7609,12.7703,181279.0
2019-04-15 12:20:00,13.64,13.66,13.64,13.66,57682.0,12.7609,12.7796,12.7609,12.7796,57682.0
2019-04-15 12:25:00,13.66,13.66,13.63,13.64,120583.0,12.7796,12.7796,12.7515,12.7609,120583.0
2019-04-15 12:30:00,13.63,13.64,13.6,13.61,105443.0,12.7515,12.7609,12.7235,12.7328,105443.0
2019-04-15 12:35:00,13.61,13.62,13.6,13.61,122519.0,12.7328,12.7422,12.7235,12.7328,122519.0
2019-04-15 12:40:00,13.6,13.63,13.6,13.62,95459.0,12.7235,12.7515,12.7235,12.7422,95459.0
2019-04-15 12:45:00,13.62,13.62,13.59,13.59,40364.0,12.7422,12.7422,12.7141,12.7141,40364.0
2019-04-15 12:50:00,13.59,13.61,13.58,13.61,80856.0,12.7141,12.7328,12.7048,12.7328,80856.0
2019-04-15 12:55:00,13.6,13.64,13.6,13.63,79328.0,12.7235,12.7609,12.7235,12.7515,79328.0
2019-04-15 13:00:00,13.63,13.66,13.63,13.66,84778.0,12.7515,12.7796,12.7515,12.7796,84778.0
2019-04-15 13:05:00,13.66,13.69,13.65,13.68,123426.0,12.7796,12.8077,12.7703,12.7983,123426.0
2019-04-15 13:10:00,13.67,13.69,13.67,13.68,74712.0,12.789,12.8077,12.789,12.7983,74712.0
2019-04-15 13:15:00,13.68,13.69,13.67,13.67,48138.0,12.7983,12.8077,12.789,12.789,48138.0
2019-04-15 13:20:00,13.67,13.68,13.65,13.68,78097.0,12.789,12.7983,12.7703,12.7983,78097.0
2019-04-15 13:25:00,13.68,13.7,13.68,13.68,74904.0,12.7983,12.817,12.7983,12.7983,74904.0
2019-04-15 13:30:00,13.68,13.71,13.68,13.7,77831.0,12.7983,12.8264,12.7983,12.817,77831.0
2019-04-15 13:35:00,13.71,13.72,13.7,13.71,119807.0,12.8264,12.8357,12.817,12.8264,119807.0
2019-04-15 13:40:00,13.71,13.72,13.7,13.71,141824.0,12.8264,12.8357,12.817,12.8264,141824.0
2019-04-15 13:45:00,13.71,13.72,13.68,13.68,52819.0,12.8264,12.8357,12.7983,12.7983,52819.0
2019-04-15 13:50:00,13.68,13.69,13.66,13.67,101500.0,12.7983,12.8077,12.7796,12.789,101500.0
2019-04-15 13:55:00,13.67,13.68,13.67,13.68,56062.0,12.789,12.7983,12.789,12.7983,56062.0
2019-04-15 14:00:00,13.68,13.68,13.65,13.66,138786.0,12.7983,12.7983,12.7703,12.7796,138786.0
2019-04-15 14:05:00,13.67,13.67,13.64,13.64,77339.0,12.789,12.789,12.7609,12.7609,77339.0
2019-04-15 14:10:00,13.65,13.66,13.63,13.64,81400.0,12.7703,12.7796,12.7515,12.7609,81400.0
2019-04-15 14:15:00,13.65,13.65,13.63,13.64,104283.0,12.7703,12.7703,12.7515,12.7609,104283.0
2019-04-15 14:20:00,13.64,13.65,13.63,13.64,88910.0,12.7609,12.7703,12.7515,12.7609,88910.0
2019-04-15 14:25:00,13.63,13.66,13.63,13.64,117481.0,12.7515,12.7796,12.7515,12.7609,117481.0
2019-04-15 14:30:00,13.64,13.65,13.62,13.64,117583.0,12.7609,12.7703,12.7422,12.7609,117583.0
2019-04-15 14:35:00,13.64,13.65,13.63,13.64,69207.0,12.7609,12.7703,12.7515,12.7609,69207.0
2019-04-15 14:40:00,13.64,13.65,13.63,13.64,64335.0,12.7609,12.7703,12.7515,12.7609,64335.0
2019-04-15 14:45:00,13.64,13.66,13.64,13.64,62857.0,12.7609,12.7796,12.7609,12.7609,62857.0
2019-04-15 14:50:00,13.64,13.67,13.64,13.66,64249.0,12.7609,12.789,12.7609,12.7796,64249.0
2019-04-15 14:55:00,13.66,13.7,13.65,13.69,216604.0,12.7796,12.817,12.7703,12.8077,216604.0
2019-04-15 15:00:00,13.7,13.71,13.68,13.7,160626.0,12.817,12.8264,12.7983,12.817,160626.0
2019-04-15 15:05:00,13.7,13.71,13.68,13.69,114414.0,12.817,12.8264,12.7983,12.8077,114414.0
2019-04-15 15:10:00,13.69,13.69,13.66,13.67,169082.0,12.8077,12.8077,12.7796,12.789,169082.0
2019-04-15 15:15:00,13.67,13.68,13.65,13.66,219192.0,12.789,12.7983,12.7703,12.7796,219192.0
2019-04-15 15:20:00,13.66,13.66,13.64,13.65,178416.0,12.7796,12.7796,12.7609,12.7703,178416.0
2019-04-15 15:25:00,13.64,13.66,13.64,13.65,132385.0,12.7609,12.7796,12.7609,12.7703,132385.0
2019-04-15 15:30:00,13.66,13.67,13.63,13.63,216800.0,12.7796,12.789,12.7515,12.7515,216800.0
2019-04-15 15:35:00,13.63,13.67,13.63,13.67,387788.0,12.7515,12.789,12.7515,12.789,387788.0
2019-04-15 15:40:00,13.67,13.7,13.66,13.68,394253.0,12.789,12.817,12.7796,12.7983,394253.0
2019-04-15 15:45:00,13.68,13.71,13.67,13.71,520000.0,12.7983,12.8264,12.789,12.8264,520000.0
2019-04-15 15:50:00,13.71,13.71,13.7,13.7,561031.0,12.8264,12.8264,12.817,12.817,561031.0
2019-04-15 15:55:00,13.71,13.71,13.68,13.69,1078470.0,12.8264,12.8264,12.7983,12.8077,1078470.0
2019-04-16 09:30:00,13.67,13.77,13.65,13.7,323804.0,12.789,12.8825,12.7703,12.817,323804.0
2019-04-16 09:35:00,13.7,13.7,13.64,13.67,173909.0,12.817,12.817,12.7609,12.789,173909.0
2019-04-16 09:40:00,13.67,13.7,13.65,13.69,110720.0,12.789,12.817,12.7703,12.8077,110720.0
2019-04-16 09:45:00,13.69,13.73,13.68,13.72,157606.0,12.8077,12.8451,12.7983,12.8357,157606.0
2019-04-16 09:50:00,13.71,13.73,13.71,13.71,154273.0,12.8264,12.8451,12.8264,12.8264,154273.0
2019-04-16 09:55:00,13.71,13.74,13.69,13.72,88183.0,12.8264,12.8545,12.8077,12.8357,88183.0
2019-04-16 10:00:00,13.72,13.75,13.72,13.72,87448.0,12.8357,12.8638,12.8357,12.8357,87448.0
2019-04-16 10:05:00,13.72,13.74,13.7,13.71,174228.0,12.8357,12.8545,12.817,12.8264,174228.0
2019-04-16 10:10:00,13.71,13.79,13.71,13.78,256279.0,12.8264,12.9012,12.8264,12.8919,256279.0
2019-04-16 10:15:00,13.77,13.78,13.75,13.76,94347.0,12.8825,12.8919,12.8638,12.8732,94347.0
2019-04-16 10:20:00,13.75,13.76,13.72,13.73,85261.0,12.8638,12.8732,12.8357,12.8451,85261.0
2019-04-16 10:25:00,13.73,13.81,13.71,13.81,270094.0,12.8451,12.9199,12.8264,12.9199,270094.0
2019-04-16 10:30:00,13.81,13.82,13.78,13.82,438003.0,12.9199,12.9293,12.8919,12.9293,438003.0
2019-04-16 10:35:00,13.82,13.84,13.8,13.84,307969.0,12.9293,12.948,12.9106,12.948,307969.0
2019-04-16 10:40:00,13.84,13.87,13.84,13.85,275216.0,12.948,12.9761,12.948,12.9574,275216.0
2019-04-16 10:45:00,13.85,13.88,13.85,13.88,365432.0,12.9574,12.9854,12.9574,12.9854,365432.0
2019-04-16 10:50:00,13.88,13.88,13.84,13.88,377276.0,12.9854,12.9854,12.948,12.9854,377276.0
2019-04-16 10:55:00,13.88,13.88,13.84,13.84,298982.0,12.9854,12.9854,12.948,12.948,298982.0
2019-04-16 11:00:00,13.85,13.88,13.84,13.86,229840.0,12.9574,12.9854,12.948,12.9667,229840.0
2019-04-16 11:05:00,13.87,13.91,13.86,13.9,326607.0,12.9761,13.0135,12.9667,13.0041,326607.0
2019-04-16 11:10:00,13.9,13.92,13.89,13.92,151626.0,13.0041,13.0229,12.9948,13.0229,151626.0
2019-04-16 11:15:00,13.92,13.94,13.9,13.93,311417.0,13.0229,13.0416,13.0041,13.0322,311417.0
2019-04-16 11:20:00,13.93,13.95,13.91,13.92,127662.0,13.0322,13.0509,13.0135,13.0229,127662.0
2019-04-16 11:25:00,13.92,13.93,13.91,13.93,164243.0,13.0229,13.0322,13.0135,13.0322,164243.0
2019-04-16 11:30:00,13.93,13.93,13.86,13.88,261644.0,13.0322,13.0322,12.9667,12.9854,261644.0
2019-04-16 11:35:00,13.89,13.92,13.87,13.89,242640.0,12.9948,13.0229,12.9761,12.9948,242640.0
2019-04-16 11:40:00,13.88,13.94,13.88,13.93,164438.0,12.9854,13.0416,12.9854,13.0322,164438.0
2019-04-16 11:45:00,13.92,13.95,13.92,13.95,112152.0,13.0229,13.0509,13.0229,13.0509,112152.0
2019-04-16 11:50:00,13.95,14.0,13.94,13.99,430910.0,13.0509,13.0977,13.0416,13.0883,430910.0
2019-04-16 11:55:00,13.99,13.99,13.96,13.96,171174.0,13.0883,13.0883,13.0603,13.0603,171174.0
2019-04-16 12:00:00,13.96,13.98,13.94,13.95,145842.0,13.0603,13.079,13.0416,13.0509,145842.0
2019-04-16 12:05:00,13.95,13.96,13.93,13.95,135445.0,13.0509,13.0603,13.0322,13.0509,135445.0
2019-04-16 12:10:00,13.94,13.96,13.93,13.95,110481.0,13.0416,13.0603,13.0322,13.0509,110481.0
2019-04-16 12:15:00,13.95,13.96,13.93,13.93,101583.0,13.0509,13.0603,13.0322,13.0322,101583.0
2019-04-16 12:20:00,13.93,13.95,13.92,13.94,190101.0,13.0322,13.0509,13.0229,13.0416,190101.0
2019-04-16 12:25:00,13.93,13.95,13.93,13.94,63324.0,13.0322,13.0509,13.0322,13.0416,63324.0
2019-04-16 12:30:00,13.94,13.97,13.92,13.96,203038.0,13.0416,13.0696,13.0229,13.0603,203038.0
2019-04-16 12:35:00,13.96,14.0,13.95,13.99,174283.0,13.0603,13.0977,13.0509,13.0883,174283.0
2019-04-16 12:40:00,14.0,14.0,13.97,13.97,207791.0,13.0977,13.0977,13.0696,13.0696,207791.0
2019-04-16 12:45:00,13.97,13.99,13.96,13.97,159253.0,13.0696,13.0883,13.0603,13.0696,159253.0
2019-04-16 12:50:00,13.97,13.99,13.96,13.98,84922.0,13.0696,13.0883,13.0603,13.079,84922.0
2019-04-16 12:55:00,13.98,14.0,13.97,13.97,123938.0,13.079,13.0977,13.0696,13.0696,123938.0
2019-04-16 13:00:00,13.98,13.98,13.96,13.98,105719.0,13.079,13.079,13.0603,13.079,105719.0
2019-04-16 13:05:00,13.98,13.99,13.97,13.98,86958.0,13.079,13.0883,13.0696,13.079,86958.0
2019-04-16 13:10:00,13.98,13.99,13.97,13.98,168721.0,13.079,13.0883,13.0696,13.079,168721.0
2019-04-16 13:15:00,13.99,13.99,13.97,13.98,92322.0,13.0883,13.0883,13.0696,13.079,92322.0
2019-04-16 13:20:00,13.99,14.03,13.98,14.03,473114.0,13.0883,13.1258,13.079,13.1258,473114.0
2019-04-16 13:25:00,14.02,14.04,14.0,14.02,378180.0,13.1164,13.1351,13.0977,13.1164,378180.0
2019-04-16 13:30:00,14.02,14.04,14.01,14.03,328772.0,13.1164,13.1351,13.1071,13.1258,328772.0
2019-04-16 13:35:00,14.03,14.05,14.01,14.04,237581.0,13.1258,13.1445,13.1071,13.1351,237581.0
2019-04-16 13:40:00,14.04,14.08,14.04,14.07,356861.0,13.1351,13.1725,13.1351,13.1632,356861.0
2019-04-16 13:45:00,14.07,14.08,14.05,14.07,152608.0,13.1632,13.1725,13.1445,13.1632,152608.0
2019-04-16 13:50:00,14.07,14.08,14.06,14.08,166177.0,13.1632,13.1725,13.1538,13.1725,166177.0
2019-04-16 13:55:00,14.08,14.11,14.06,14.11,257546.0,13.1725,13.2006,13.1538,13.2006,257546.0
2019-04-16 14:00:00,14.1,14.11,14.07,14.1,363197.0,13.1913,13.2006,13.1632,13.1913,363197.0
2019-04-16 14:05:00,14.1,14.15,14.09,14.14,251382.0,13.1913,13.238,13.1819,13.2287,251382.0
2019-04-16 14:10:00,14.14,14.15,14.11,14.14,253379.0,13.2287,13.238,13.2006,13.2287,253379.0
2019-04-16 14:15:00,14.13,14.15,14.11,14.13,200237.0,13.2193,13.238,13.2006,13.2193,200237.0
2019-04-16 14:20:00,14.12,14.13,14.11,14.13,174652.0,13.21,13.2193,13.2006,13.2193,174652.0
2019-04-16 14:25:00,14.13,14.13,14.06,14.06,122663.0,13.2193,13.2193,13.1538,13.1538,122663.0
2019-04-16 14:30:00,14.07,14.09,14.05,14.06,212356.0,13.1632,13.1819,13.1445,13.1538,212356.0
2019-04-16 14:35:00,14.06,14.08,14.04,14.05,85327.0,13.1538,13.1725,13.1351,13.1445,85327.0
2019-04-16 14:40:00,14.05,14.07,14.04,14.05,105312.0,13.1445,13.1632,13.1351,13.1445,105312.0
2019-04-16 14:45:00,14.04,14.05,14.02,14.03,111904.0,13.1351,13.1445,13.1164,13.1258,111904.0
2019-04-16 14:50:00,14.03,14.05,14.03,14.05,116231.0,13.1258,13.1445,13.1258,13.1445,116231.0
2019-04-16 14:55:00,14.05,14.07,14.04,14.06,259324.0,13.1445,13.1632,13.1351,13.1538,259324.0
2019-04-16 15:00:00,14.06,14.1,14.06,14.1,284887.0,13.1538,13.1913,13.1538,13.1913,284887.0
2019-04-16 15:05:00,14.1,14.1,14.08,14.09,147318.0,13.1913,13.1913,13.1725,13.1819,147318.0
2019-04-16 15:10:00,14.09,14.1,14.08,14.09,72335.0,13.1819,13.1913,13.1725,13.1819,72335.0
2019-04-16 15:15:00,14.09,14.1,14.08,14.1,148113.0,13.1819,13.1913,13.1725,13.1913,148113.0
2019-04-16 15:20:00,14.1,14.12,14.09,14.11,165220.0,13.1913,13.21,13.1819,13.2006,165220.0
2019-04-16 15:25:00,14.11,14.14,14.11,14.14,270090.0,13.2006,13.2287,13.2006,13.2287,270090.0
2019-04-16 15:30:00,14.14,14.14,14.12,14.14,378813.0,13.2287,13.2287,13.21,13.2287,378813.0
2019-04-16 15:35:00,14.13,14.14,14.09,14.12,519212.0,13.2193,13.2287,13.1819,13.21,519212.0
2019-04-16 15:40:00,14.12,14.13,14.1,14.13,376443.0,13.21,13.2193,13.1913,13.2193,376443.0
2019-04-16 15:45:00,14.13,14.14,14.12,14.14,421400.0,13.2193,13.2287,13.21,13.2287,421400.0
2019-04-16 15:50:00,14.14,14.14,14.11,14.14,772557.0,13.2287,13.2287,13.2006,13.2287,772557.0
2019-04-16 15:55:00,14.14,14.18,14.13,14.15,1398685.0,13.2287,13.2661,13.2193,13.238,1398685.0
2019-04-17 09:30:00,14.37,14.68,14.27,14.58,1660648.0,13.4439,13.7339,13.3503,13.6403,1660648.0
2019-04-17 09:35:00,14.57,14.65,14.55,14.64,1301424.0,13.631,13.7058,13.6123,13.6965,1301424.0
2019-04-17 09:40:00,14.64,14.68,14.5,14.56,1006916.0,13.6965,13.7339,13.5655,13.6216,1006916.0
2019-04-17 09:45:00,14.55,14.57,14.5,14.55,548020.0,13.6123,13.631,13.5655,13.6123,548020.0
2019-04-17 09:50:00,14.55,14.63,14.53,14.55,853521.0,13.6123,13.6871,13.5935,13.6123,853521.0
2019-04-17 09:55:00,14.55,14.63,14.54,14.62,415181.0,13.6123,13.6871,13.6029,13.6777,415181.0
2019-04-17 10:00:00,14.61,14.63,14.53,14.57,361023.0,13.6684,13.6871,13.5935,13.631,361023.0
2019-04-17 10:05:00,14.56,14.58,14.42,14.43,478912.0,13.6216,13.6403,13.4906,13.5,478912.0
2019-04-17 10:10:00,14.43,14.44,14.34,14.4,496057.0,13.5,13.5093,13.4158,13.4719,496057.0
2019-04-17 10:15:00,14.39,14.4,14.24,14.26,512773.0,13.4626,13.4719,13.3222,13.3409,512773.0
2019-04-17 10:20:00,14.25,14.37,14.25,14.35,524130.0,13.3316,13.4439,13.3316,13.4251,524130.0
2019-04-17 10:25:00,14.35,14.41,14.32,14.39,280859.0,13.4251,13.4813,13.3971,13.4626,280859.0
2019-04-17 10:30:00,14.4,14.41,14.35,14.4,233814.0,13.4719,13.4813,13.4251,13.4719,233814.0
2019-04-17 10:35:00,14.4,14.42,14.38,14.39,297088.0,13.4719,13.4906,13.4532,13.4626,297088.0
2019-04-17 10:40:00,14.39,14.39,14.32,14.33,205207.0,13.4626,13.4626,13.3971,13.4064,205207.0
2019-04-17 10:45:00,14.32,14.39,14.31,14.35,321215.0,13.3971,13.4626,13.3877,13.4251,321215.0
2019-04-17 10:50:00,14.35,14.36,14.31,14.34,142554.0,13.4251,13.4345,13.3877,13.4158,142554.0
2019-04-17 10:55:00,14.33,14.35,14.26,14.28,262079.0,13.4064,13.4251,13.3409,13.3597,262079.0
2019-04-17 11:00:00,14.28,14.31,14.27,14.28,265551.0,13.3597,13.3877,13.3503,13.3597,265551.0
2019-04-17 11:05:00,14.27,14.3,14.26,14.27,188600.0,13.3503,13.3784,13.3409,13.3503,188600.0
2019-04-17 11:10:00,14.28,14.29,14.24,14.25,237935.0,13.3597,13.369,13.3222,13.3316,237935.0
2019-04-17 11:15:00,14.25,14.31,14.24,14.27,211819.0,13.3316,13.3877,13.3222,13.3503,211819.0
2019-04-17 11:20:00,14.27,14.27,14.2,14.22,414411.0,13.3503,13.3503,13.2848,13.3035,414411.0
2019-04-17 11:25:00,14.22,14.22,14.13,14.14,408422.0,13.3035,13.3035,13.2193,13.2287,408422.0
2019-04-17 11:30:00,14.15,14.17,14.09,14.1,850914.0,13.238,13.2567,13.1819,13.1913,850914.0
2019-04-17 11:35:00,14.09,14.15,14.09,14.15,323155.0,13.1819,13.238,13.1819,13.238,323155.0
2019-04-17 11:40:00,14.14,14.21,14.14,14.15,521436.0,13.2287,13.2942,13.2287,13.238,521436.0
2019-04-17 11:45:00,14.15,14.28,14.15,14.25,648762.0,13.238,13.3597,13.238,13.3316,648762.0
2019-04-17 11:50:00,14.25,14.26,14.2,14.25,516914.0,13.3316,13.3409,13.2848,13.3316,516914.0
2019-04-17 11:55:00,14.25,14.26,14.21,14.23,234810.0,13.3316,13.3409,13.2942,13.3129,234810.0
2019-04-17 12:00:00,14.23,14.24,14.22,14.24,168136.0,13.3129,13.3222,13.3035,13.3222,168136.0
2019-04-17 12:05:00,14.24,14.26,14.23,14.24,176669.0,13.3222,13.3409,13.3129,13.3222,176669.0
2019-04-17 12:10:00,14.25,14.25,14.21,14.23,284234.0,13.3316,13.3316,13.2942,13.3129,284234.0
2019-04-17 12:15:00,14.23,14.26,14.22,14.24,167791.0,13.3129,13.3409,13.3035,13.3222,167791.0
2019-04-17 12:20:00,14.24,14.26,14.22,14.23,179453.0,13.3222,13.3409,13.3035,13.3129,179453.0
2019-04-17 12:25:00,14.23,14.25,14.22,14.23,241364.0,13.3129,13.3316,13.3035,13.3129,241364.0
2019-04-17 12:30:00,14.23,14.26,14.21,14.24,266474.0,13.3129,13.3409,13.2942,13.3222,266474.0
2019-04-17 12:35:00,14.25,14.3,14.24,14.3,410475.0,13.3316,13.3784,13.3222,13.3784,410475.0
2019-04-17 12:40:00,14.29,14.3,14.24,14.26,557810.0,13.369,13.3784,13.3222,13.3409,557810.0
2019-04-17 12:45:00,14.26,14.29,14.25,14.28,393655.0,13.3409,13.369,13.3316,13.3597,393655.0
2019-04-17 12:50:00,14.28,14.29,14.26,14.27,357737.0,13.3597,13.369,13.3409,13.3503,357737.0
2019-04-17 12:55:00,14.27,14.28,14.22,14.24,213528.0,13.3503,13.3597,13.3035,13.3222,213528.0
2019-04-17 13:00:00,14.24,14.25,14.23,14.25,66787.0,13.3222,13.3316,13.3129,13.3316,66787.0
2019-04-17 13:05:00,14.25,14.25,14.23,14.23,69472.0,13.3316,13.3316,13.3129,13.3129,69472.0
2019-04-17 13:10:00,14.24,14.24,14.2,14.2,150708.0,13.3222,13.3222,13.2848,13.2848,150708.0
2019-04-17 13:15:00,14.21,14.23,14.21,14.22,73459.0,13.2942,13.3129,13.2942,13.3035,73459.0
2019-04-17 13:20:00,14.23,14.29,14.2,14.27,374029.0,13.3129,13.369,13.2848,13.3503,374029.0
2019-04-17 13:25:00,14.27,14.28,14.25,14.27,350566.0,13.3503,13.3597,13.3316,13.3503,350566.0
2019-04-17 13:30:00,14.27,14.27,14.26,14.27,135930.0,13.3503,13.3503,13.3409,13.3503,135930.0
2019-04-17 13:35:00,14.27,14.28,14.24,14.27,219260.0,13.3503,13.3597,13.3222,13.3503,219260.0
2019-04-17 13:40:00,14.27,14.27,14.26,14.26,35963.0,13.3503,13.3503,13.3409,13.3409,35963.0
2019-04-17 13:45:00,14.27,14.27,14.24,14.26,189190.0,13.3503,13.3503,13.3222,13.3409,189190.0
2019-04-17 13:50:00,14.26,14.26,14.22,14.25,125159.0,13.3409,13.3409,13.3035,13.3316,125159.0
2019-04-17 13:55:00,14.25,14.25,14.24,14.25,31691.0,13.3316,13.3316,13.3222,13.3316,31691.0
2019-04-17 14:00:00,14.25,14.26,14.23,14.25,117139.0,13.3316,13.3409,13.3129,13.3316,117139.0
2019-04-17 14:05:00,14.24,14.26,14.24,14.24,76145.0,13.3222,13.3409,13.3222,13.3222,76145.0
2019-04-17 14:10:00,14.25,14.25,14.21,14.21,152823.0,13.3316,13.3316,13.2942,13.2942,152823.0
2019-04-17 14:15:00,14.21,14.24,14.21,14.23,70125.0,13.2942,13.3222,13.2942,13.3129,70125.0
2019-04-17 14:20:00,14.23,14.24,14.22,14.23,108612.0,13.3129,13.3222,13.3035,13.3129,108612.0
2019-04-17 14:25:00,14.23,14.24,14.21,14.24,200782.0,13.3129,13.3222,13.2942,13.3222,200782.0
2019-04-17 14:30:00,14.23,14.26,14.22,14.23,136603.0,13.3129,13.3409,13.3035,13.3129,136603.0
2019-04-17 14:35:00,14.22,14.24,14.22,14.24,80206.0,13.3035,13.3222,13.3035,13.3222,80206.0
2019-04-17 14:40:00,14.24,14.24,14.23,14.24,119396.0,13.3222,13.3222,13.3129,13.3222,119396.0
2019-04-17 14:45:00,14.24,14.25,14.24,14.25,129663.0,13.3222,13.3316,13.3222,13.3316,129663.0
2019-04-17 14:50:00,14.25,14.26,14.22,14.23,307033.0,13.3316,13.3409,13.3035,13.3129,307033.0
2019-04-17 14:55:00,14.23,14.26,14.22,14.23,222864.0,13.3129,13.3409,13.3035,13.3129,222864.0
2019-04-17 15:00:00,14.22,14.25,14.22,14.24,237534.0,13.3035,13.3316,13.3035,13.3222,237534.0
2019-04-17 15:05:00,14.23,14.25,14.22,14.24,156983.0,13.3129,13.3316,13.3035,13.3222,156983.0
2019-04-17 15:10:00,14.24,14.24,14.21,14.23,157736.0,13.3222,13.3222,13.2942,13.3129,157736.0
2019-04-17 15:15:00,14.23,14.23,14.18,14.21,239005.0,13.3129,13.3129,13.2661,13.2942,239005.0
2019-04-17 15:20:00,14.21,14.22,14.19,14.19,236063.0,13.2942,13.3035,13.2755,13.2755,236063.0
2019-04-17 15:25:00,14.19,14.2,14.17,14.19,322503.0,13.2755,13.2848,13.2567,13.2755,322503.0
2019-04-17 15:30:00,14.19,14.19,14.17,14.18,396418.0,13.2755,13.2755,13.2567,13.2661,396418.0
2019-04-17 15:35:00,14.18,14.2,14.17,14.2,181802.0,13.2661,13.2848,13.2567,13.2848,181802.0
2019-04-17 15:40:00,14.2,14.22,14.2,14.2,297592.0,13.2848,13.3035,13.2848,13.2848,297592.0
2019-04-17 15:45:00,14.21,14.23,14.2,14.23,432865.0,13.2942,13.3129,13.2848,13.3129,432865.0
2019-04-17 15:50:00,14.22,14.24,14.21,14.21,660323.0,13.3035,13.3222,13.2942,13.2942,660323.0
2019-04-17 15:55:00,14.21,14.23,14.18,14.18,1926126.0,13.2942,13.3129,13.2661,13.2661,1926126.0
2019-04-18 09:30:00,14.05,14.09,13.95,13.96,1023516.0,13.1445,13.1819,13.0509,13.0603,1023516.0
2019-04-18 09:35:00,13.96,14.06,13.93,14.02,424948.0,13.0603,13.1538,13.0322,13.1164,424948.0
2019-04-18 09:40:00,14.02,14.13,14.01,14.12,480217.0,13.1164,13.2193,13.1071,13.21,480217.0
2019-04-18 09:45:00,14.12,14.12,14.06,14.1,122006.0,13.21,13.21,13.1538,13.1913,122006.0
2019-04-18 09:50:00,14.1,14.15,14.09,14.1,174455.0,13.1913,13.238,13.1819,13.1913,174455.0
2019-04-18 09:55:00,14.09,14.11,14.05,14.07,201368.0,13.1819,13.2006,13.1445,13.1632,201368.0
2019-04-18 10:00:00,14.07,14.09,14.04,14.04,139202.0,13.1632,13.1819,13.1351,13.1351,139202.0
2019-04-18 10:05:00,14.04,14.05,14.01,14.03,152398.0,13.1351,13.1445,13.1071,13.1258,152398.0
2019-04-18 10:10:00,14.02,14.02,13.99,13.99,233819.0,13.1164,13.1164,13.0883,13.0883,233819.0
2019-04-18 10:15:00,14.0,14.0,13.95,13.96,264354.0,13.0977,13.0977,13.0509,13.0603,264354.0
2019-04-18 10:20:00,13.96,13.98,13.83,13.86,787023.0,13.0603,13.079,12.9387,12.9667,787023.0
2019-04-18 10:25:00,13.86,13.91,13.84,13.88,351591.0,12.9667,13.0135,12.948,12.9854,351591.0
2019-04-18 10:30:00,13.88,13.93,13.87,13.91,194171.0,12.9854,13.0322,12.9761,13.0135,194171.0
2019-04-18 10:35:00,13.9,13.91,13.86,13.89,171092.0,13.0041,13.0135,12.9667,12.9948,171092.0
2019-04-18 10:40:00,13.89,13.9,13.86,13.88,134640.0,12.9948,13.0041,12.9667,12.9854,134640.0
2019-04-18 10:45:00,13.87,13.9,13.85,13.88,263847.0,12.9761,13.0041,12.9574,12.9854,263847.0
2019-04-18 10:50:00,13.88,13.91,13.87,13.91,139136.0,12.9854,13.0135,12.9761,13.0135,139136.0
2019-04-18 10:55:00,13.91,13.93,13.9,13.93,174261.0,13.0135,13.0322,13.0041,13.0322,174261.0
2019-04-18 11:00:00,13.93,13.96,13.92,13.95,179611.0,13.0322,13.0603,13.0229,13.0509,179611.0
2019-04-18 11:05:00,13.95,14.01,13.94,13.98,631864.0,13.0509,13.1071,13.0416,13.079,631864.0
2019-04-18 11:10:00,13.98,13.99,13.94,13.95,160745.0,13.079,13.0883,13.0416,13.0509,160745.0
2019-04-18 11:15:00,13.95,13.96,13.92,13.93,190142.0,13.0509,13.0603,13.0229,13.0322,190142.0
2019-04-18 11:20:00,13.92,13.92,13.88,13.89,105397.0,13.0229,13.0229,12.9854,12.9948,105397.0
2019-04-18 11:25:00,13.89,13.92,13.86,13.88,182004.0,12.9948,13.0229,12.9667,12.9854,182004.0
2019-04-18 11:30:00,13.89,13.91,13.88,13.88,300623.0,12.9948,13.0135,12.9854,12.9854,300623.0
2019-04-18 11:35:00,13.89,13.9,13.87,13.89,280850.0,12.9948,13.0041,12.9761,12.9948,280850.0
2019-04-18 11:40:00,13.89,13.94,13.85,13.91,573814.0,12.9948,13.0416,12.9574,13.0135,573814.0
2019-04-18 11:45:00,13.91,13.92,13.89,13.91,338948.0,13.0135,13.0229,12.9948,13.0135,338948.0
2019-04-18 11:50:00,13.92,13.95,13.89,13.93,270309.0,13.0229,13.0509,12.9948,13.0322,270309.0
2019-04-18 11:55:00,13.93,13.94,13.9,13.9,206166.0,13.0322,13.0416,13.0041,13.0041,206166.0
2019-04-18 12:00:00,13.91,13.93,13.85,13.86,996532.0,13.0135,13.0322,12.9574,12.9667,996532.0
2019-04-18 12:05:00,13.86,13.87,13.84,13.85,166637.0,12.9667,12.9761,12.948,12.9574,166637.0
2019-04-18 12:10:00,13.85,13.86,13.81,13.81,222416.0,12.9574,12.9667,12.9199,12.9199,222416.0
2019-04-18 12:15:00,13.82,13.85,13.81,13.84,199630.0,12.9293,12.9574,12.9199,12.948,199630.0
2019-04-18 12:20:00,13.83,13.84,13.79,13.8,211385.0,12.9387,12.948,12.9012,12.9106,211385.0
2019-04-18 12:25:00,13.79,13.85,13.78,13.83,327862.0,12.9012,12.9574,12.8919,12.9387,327862.0
2019-04-18 12:30:00,13.82,13.83,13.8,13.82,151994.0,12.9293,12.9387,12.9106,12.9293,151994.0
2019-04-18 12:35:00,13.82,13.83,13.81,13.81,213165.0,12.9293,12.9387,12.9199,12.9199,213165.0
2019-04-18 12:40:00,13.81,13.85,13.8,13.85,243832.0,12.9199,12.9574,12.9106,12.9574,243832.0
2019-04-18 12:45:00,13.85,13.9,13.85,13.87,1488345.0,12.9574,13.0041,12.9574,12.9761,1488345.0
2019-04-18 12:50:00,13.88,13.92,13.87,13.92,161342.0,12.9854,13.0229,12.9761,13.0229,161342.0
2019-04-18 12:55:00,13.91,13.93,13.89,13.91,198002.0,13.0135,13.0322,12.9948,13.0135,198002.0
2019-04-18 13:00:00,13.91,13.95,13.9,13.95,729425.0,13.0135,13.0509,13.0041,13.0509,729425.0
2019-04-18 13:05:00,13.94,13.94,13.91,13.92,88024.0,13.0416,13.0416,13.0135,13.0229,88024.0
2019-04-18 13:10:00,13.92,13.95,13.91,13.95,135794.0,13.0229,13.0509,13.0135,13.0509,135794.0
2019-04-18 13:15:00,13.95,13.96,13.93,13.96,268047.0,13.0509,13.0603,13.0322,13.0603,268047.0
2019-04-18 13:20:00,13.96,13.97,13.93,13.94,223937.0,13.0603,13.0696,13.0322,13.0416,223937.0
2019-04-18 13:25:00,13.94,13.95,13.92,13.94,192093.0,13.0416,13.0509,13.0229,13.0416,192093.0
2019-04-18 13:30:00,13.94,13.94,13.92,13.93,44114.0,13.0416,13.0416,13.0229,13.0322,44114.0
2019-04-18 13:35:00,13.92,13.93,13.89,13.9,204721.0,13.0229,13.0322,12.9948,13.0041,204721.0
2019-04-18 13:40:00,13.9,13.92,13.89,13.92,149558.0,13.0041,13.0229,12.9948,13.0229,149558.0
2019-04-18 13:45:00,13.92,13.95,13.91,13.94,124338.0,13.0229,13.0509,13.0135,13.0416,124338.0
2019-04-18 13:50:00,13.94,13.97,13.93,13.96,122284.0,13.0416,13.0696,13.0322,13.0603,122284.0
2019-04-18 13:55:00,13.96,13.97,13.93,13.94,246895.0,13.0603,13.0696,13.0322,13.0416,246895.0
2019-04-18 14:00:00,13.94,13.94,13.91,13.93,168118.0,13.0416,13.0416,13.0135,13.0322,168118.0
2019-04-18 14:05:00,13.93,13.93,13.9,13.9,164734.0,13.0322,13.0322,13.0041,13.0041,164734.0
2019-04-18 14:10:00,13.9,13.92,13.89,13.91,167689.0,13.0041,13.0229,12.9948,13.0135,167689.0
2019-04-18 14:15:00,13.91,13.93,13.9,13.92,84818.0,13.0135,13.0322,13.0041,13.0229,84818.0
2019-04-18 14:20:00,13.92,13.93,13.92,13.92,38856.0,13.0229,13.0322,13.0229,13.0229,38856.0
2019-04-18 14:25:00,13.92,13.94,13.91,13.94,188669.0,13.0229,13.0416,13.0135,13.0416,188669.0
2019-04-18 14:30:00,13.94,13.96,13.93,13.96,75843.0,13.0416,13.0603,13.0322,13.0603,75843.0
2019-04-18 14:35:00,13.96,13.98,13.95,13.96,199687.0,13.0603,13.079,13.0509,13.0603,199687.0
2019-04-18 14:40:00,13.96,13.97,13.94,13.94,957093.0,13.0603,13.0696,13.0416,13.0416,957093.0
2019-04-18 14:45:00,13.94,13.95,13.89,13.9,1033215.0,13.0416,13.0509,12.9948,13.0041,1033215.0
2019-04-18 14:50:00,13.9,13.92,13.9,13.92,53613.0,13.0041,13.0229,13.0041,13.0229,53613.0
2019-04-18 14:55:00,13.92,13.95,13.91,13.95,604294.0,13.0229,13.0509,13.0135,13.0509,604294.0
2019-04-18 15:00:00,13.95,13.95,13.94,13.94,46909.0,13.0509,13.0509,13.0416,13.0416,46909.0
2019-04-18 15:05:00,13.95,13.97,13.93,13.94,258680.0,13.0509,13.0696,13.0322,13.0416,258680.0
2019-04-18 15:10:00,13.95,13.95,13.91,13.92,197122.0,13.0509,13.0509,13.0135,13.0229,197122.0
2019-04-18 15:15:00,13.92,13.95,13.91,13.95,188760.0,13.0229,13.0509,13.0135,13.0509,188760.0
2019-04-18 15:20:00,13.95,13.96,13.93,13.96,204995.0,13.0509,13.0603,13.0322,13.0603,204995.0
2019-04-18 15:25:00,13.96,13.98,13.95,13.98,155922.0,13.0603,13.079,13.0509,13.079,155922.0
2019-04-18 15:30:00,13.98,13.98,13.94,13.96,490542.0,13.079,13.079,13.0416,13.0603,490542.0
2019-04-18 15:35:00,13.96,13.97,13.94,13.95,279503.0,13.0603,13.0696,13.0416,13.0509,279503.0
2019-04-18 15:40:00,13.95,13.96,13.94,13.95,368864.0,13.0509,13.0603,13.0416,13.0509,368864.0
2019-04-18 15:45:00,13.94,13.97,13.93,13.96,935156.0,13.0416,13.0696,13.0322,13.0603,935156.0
2019-04-18 15:50:00,13.96,13.99,13.96,13.99,965692.0,13.0603,13.0883,13.0603,13.0883,965692.0
2019-04-18 15:55:00,13.99,14.0,13.98,14.0,1257273.0,13.0883,13.0977,13.079,13.0977,1257273.0
2019-04-22 09:30:00,13.9,13.91,13.65,13.67,910136.0,13.0041,13.0135,12.7703,12.789,910136.0
2019-04-22 09:35:00,13.66,13.7,13.25,13.4,2271509.0,12.7796,12.817,12.396,12.5364,2271509.0
2019-04-22 09:40:00,13.41,13.6,13.35,13.51,891467.0,12.5457,12.7235,12.4896,12.6393,891467.0
2019-04-22 09:45:00,13.51,13.57,13.46,13.49,730593.0,12.6393,12.6954,12.5925,12.6206,730593.0
2019-04-22 09:50:00,13.49,13.52,13.44,13.5,298084.0,12.6206,12.6486,12.5738,12.6299,298084.0
2019-04-22 09:55:00,13.51,13.53,13.49,13.49,237850.0,12.6393,12.658,12.6206,12.6206,237850.0
2019-04-22 10:00:00,13.49,13.5,13.45,13.49,223569.0,12.6206,12.6299,12.5831,12.6206,223569.0
2019-04-22 10:05:00,13.49,13.5,13.41,13.42,390358.0,12.6206,12.6299,12.5457,12.5551,390358.0
2019-04-22 10:10:00,13.42,13.42,13.35,13.36,409333.0,12.5551,12.5551,12.4896,12.4989,409333.0
2019-04-22 10:15:00,13.37,13.4,13.32,13.4,529748.0,12.5083,12.5364,12.4615,12.5364,529748.0
2019-04-22 10:20:00,13.4,13.51,13.4,13.51,364593.0,12.5364,12.6393,12.5364,12.6393,364593.0
2019-04-22 10:25:00,13.5,13.57,13.49,13.56,438690.0,12.6299,12.6954,12.6206,12.6861,438690.0
2019-04-22 10:30:00,13.56,13.65,13.56,13.61,440357.0,12.6861,12.7703,12.6861,12.7328,440357.0
2019-04-22 10:35:00,13.61,13.61,13.56,13.58,459557.0,12.7328,12.7328,12.6861,12.7048,459557.0
2019-04-22 10:40:00,13.58,13.59,13.47,13.49,594621.0,12.7048,12.7141,12.6019,12.6206,594621.0
2019-04-22 10:45:00,13.49,13.5,13.46,13.5,247514.0,12.6206,12.6299,12.5925,12.6299,247514.0
2019-04-22 10:50:00,13.5,13.56,13.46,13.56,203640.0,12.6299,12.6861,12.5925,12.6861,203640.0
2019-04-22 10:55:00,13.56,13.62,13.55,13.56,481682.0,12.6861,12.7422,12.6767,12.6861,481682.0
2019-04-22 11:00:00,13.56,13.58,13.49,13.5,446552.0,12.6861,12.7048,12.6206,12.6299,446552.0
2019-04-22 11:05:00,13.5,13.52,13.44,13.44,366679.0,12.6299,12.6486,12.5738,12.5738,366679.0
2019-04-22 11:10:00,13.45,13.46,13.41,13.46,228837.0,12.5831,12.5925,12.5457,12.5925,228837.0
2019-04-22 11:15:00,13.46,13.46,13.42,13.46,141430.0,12.5925,12.5925,12.5551,12.5925,141430.0
2019-04-22 11:20:00,13.45,13.55,13.44,13.54,193719.0,12.5831,12.6767,12.5738,12.6673,193719.0
2019-04-22 11:25:00,13.54,13.57,13.54,13.55,315044.0,12.6673,12.6954,12.6673,12.6767,315044.0
2019-04-22 11:30:00,13.56,13.59,13.54,13.58,173891.0,12.6861,12.7141,12.6673,12.7048,173891.0
2019-04-22 11:35:00,13.58,13.61,13.56,13.6,207968.0,12.7048,12.7328,12.6861,12.7235,207968.0
2019-04-22 11:40:00,13.61,13.63,13.58,13.58,282514.0,12.7328,12.7515,12.7048,12.7048,282514.0
2019-04-22 11:45:00,13.59,13.59,13.56,13.57,197253.0,12.7141,12.7141,12.6861,12.6954,197253.0
2019-04-22 11:50:00,13.57,13.57,13.53,13.54,345361.0,12.6954,12.6954,12.658,12.6673,345361.0
2019-04-22 11:55:00,13.55,13.57,13.52,13.57,66390.0,12.6767,12.6954,12.6486,12.6954,66390.0
2019-04-22 12:00:00,13.57,13.57,13.54,13.55,183027.0,12.6954,12.6954,12.6673,12.6767,183027.0
2019-04-22 12:05:00,13.55,13.59,13.55,13.58,64823.0,12.6767,12.7141,12.6767,12.7048,64823.0
2019-04-22 12:10:00,13.59,13.6,13.57,13.6,118505.0,12.7141,12.7235,12.6954,12.7235,118505.0
2019-04-22 12:15:00,13.6,13.62,13.58,13.62,192729.0,12.7235,12.7422,12.7048,12.7422,192729.0
2019-04-22 12:20:00,13.62,13.65,13.61,13.63,95506.0,12.7422,12.7703,12.7328,12.7515,95506.0
2019-04-22 12:25:00,13.63,13.65,13.62,13.63,110949.0,12.7515,12.7703,12.7422,12.7515,110949.0
2019-04-22 12:30:00,13.63,13.65,13.62,13.63,196591.0,12.7515,12.7703,12.7422,12.7515,196591.0
2019-04-22 12:35:00,13.62,13.65,13.61,13.65,66255.0,12.7422,12.7703,12.7328,12.7703,66255.0
2019-04-22 12:40:00,13.65,13.65,13.62,13.63,106318.0,12.7703,12.7703,12.7422,12.7515,106318.0
2019-04-22 12:45:00,13.63,13.64,13.62,13.63,56414.0,12.7515,12.7609,12.7422,12.7515,56414.0
2019-04-22 12:50:00,13.63,13.64,13.6,13.6,147416.0,12.7515,12.7609,12.7235,12.7235,147416.0
2019-04-22 12:55:00,13.6,13.61,13.58,13.59,98311.0,12.7235,12.7328,12.7048,12.7141,98311.0
2019-04-22 13:00:00,13.59,13.61,13.59,13.6,94951.0,12.7141,12.7328,12.7141,12.7235,94951.0
2019-04-22 13:05:00,13.6,13.62,13.59,13.61,112404.0,12.7235,12.7422,12.7141,12.7328,112404.0
2019-04-22 13:10:00,13.61,13.64,13.61,13.63,44772.0,12.7328,12.7609,12.7328,12.7515,44772.0
2019-04-22 13:15:00,13.63,13.65,13.62,13.64,83112.0,12.7515,12.7703,12.7422,12.7609,83112.0
2019-04-22 13:20:00,13.65,13.65,13.61,13.62,177400.0,12.7703,12.7703,12.7328,12.7422,177400.0
2019-04-22 13:25:00,13.62,13.63,13.61,13.62,57494.0,12.7422,12.7515,12.7328,12.7422,57494.0
2019-04-22 13:30:00,13.63,13.63,13.6,13.63,95826.0,12.7515,12.7515,12.7235,12.7515,95826.0
2019-04-22 13:35:00,13.63,13.68,13.62,13.67,168454.0,12.7515,12.7983,12.7422,12.789,168454.0
2019-04-22 13:40:00,13.67,13.69,13.66,13.68,177173.0,12.789,12.8077,12.7796,12.7983,177173.0
2019-04-22 13:45:00,13.67,13.69,13.67,13.68,42419.0,12.789,12.8077,12.789,12.7983,42419.0
2019-04-22 13:50:00,13.68,13.7,13.67,13.69,101895.0,12.7983,12.817,12.789,12.8077,101895.0
2019-04-22 13:55:00,13.69,13.69,13.66,13.68,54255.0,12.8077,12.8077,12.7796,12.7983,54255.0
2019-04-22 14:00:00,13.68,13.68,13.63,13.65,148288.0,12.7983,12.7983,12.7515,12.7703,148288.0
2019-04-22 14:05:00,13.65,13.66,13.63,13.64,47437.0,12.7703,12.7796,12.7515,12.7609,47437.0
2019-04-22 14:10:00,13.63,13.65,13.62,13.63,111948.0,12.7515,12.7703,12.7422,12.7515,111948.0
2019-04-22 14:15:00,13.63,13.66,13.62,13.64,109145.0,12.7515,12.7796,12.7422,12.7609,109145.0
2019-04-22 14:20:00,13.65,13.68,13.64,13.68,141049.0,12.7703,12.7983,12.7609,12.7983,141049.0
2019-04-22 14:25:00,13.67,13.71,13.67,13.7,98425.0,12.789,12.8264,12.789,12.817,98425.0
2019-04-22 14:30:00,13.7,13.71,13.67,13.68,87930.0,12.817,12.8264,12.789,12.7983,87930.0
2019-04-22 14:35:00,13.69,13.69,13.66,13.66,57696.0,12.8077,12.8077,12.7796,12.7796,57696.0
2019-04-22 14:40:00,13.67,13.69,13.66,13.68,131018.0,12.789,12.8077,12.7796,12.7983,131018.0
2019-04-22 14:45:00,13.68,13.68,13.65,13.66,37924.0,12.7983,12.7983,12.7703,12.7796,37924.0
2019-04-22 14:50:00,13.66,13.66,13.62,13.65,141707.0,12.7796,12.7796,12.7422,12.7703,141707.0
2019-04-22 14:55:00,13.65,13.65,13.62,13.63,81135.0,12.7703,12.7703,12.7422,12.7515,81135.0
2019-04-22 15:00:00,13.63,13.64,13.61,13.61,91545.0,12.7515,12.7609,12.7328,12.7328,91545.0
2019-04-22 15:05:00,13.62,13.62,13.56,13.57,589512.0,12.7422,12.7422,12.6861,12.6954,589512.0
2019-04-22 15:10:00,13.58,13.6,13.56,13.57,125555.0,12.7048,12.7235,12.6861,12.6954,125555.0
2019-04-22 15:15:00,13.57,13.6,13.56,13.6,164936.0,12.6954,12.7235,12.6861,12.7235,164936.0
2019-04-22 15:20:00,13.59,13.61,13.58,13.6,91117.0,12.7141,12.7328,12.7048,12.7235,91117.0
2019-04-22 15:25:00,13.6,13.61,13.58,13.59,113268.0,12.7235,12.7328,12.7048,12.7141,113268.0
2019-04-22 15:30:00,13.6,13.6,13.58,13.6,421820.0,12.7235,12.7235,12.7048,12.7235,421820.0
2019-04-22 15:35:00,13.6,13.61,13.59,13.61,196106.0,12.7235,12.7328,12.7141,12.7328,196106.0
2019-04-22 15:40:00,13.61,13.61,13.58,13.59,310520.0,12.7328,12.7328,12.7048,12.7141,310520.0
2019-04-22 15:45:00,13.6,13.62,13.59,13.61,313587.0,12.7235,12.7422,12.7141,12.7328,313587.0
2019-04-22 15:50:00,13.62,13.66,13.61,13.65,434798.0,12.7422,12.7796,12.7328,12.7703,434798.0
2019-04-22 15:55:00,13.65,13.65,13.62,13.64,808468.0,12.7703,12.7703,12.7422,12.7609,808468.0
2019-04-23 09:30:00,13.65,13.69,13.53,13.56,855091.0,12.7703,12.8077,12.658,12.6861,855091.0
2019-04-23 09:35:00,13.56,13.57,13.36,13.4,1116991.0,12.6861,12.6954,12.4989,12.5364,1116991.0
2019-04-23 09:40:00,13.4,13.5,13.26,13.5,708001.0,12.5364,12.6299,12.4054,12.6299,708001.0
2019-04-23 09:45:00,13.5,13.5,13.4,13.43,291048.0,12.6299,12.6299,12.5364,12.5644,291048.0
2019-04-23 09:50:00,13.44,13.5,13.4,13.5,230604.0,12.5738,12.6299,12.5364,12.6299,230604.0
2019-04-23 09:55:00,13.5,13.55,13.48,13.53,268957.0,12.6299,12.6767,12.6112,12.658,268957.0
2019-04-23 10:00:00,13.53,13.55,13.48,13.52,228184.0,12.658,12.6767,12.6112,12.6486,228184.0
2019-04-23 10:05:00,13.53,13.53,13.43,13.46,197250.0,12.658,12.658,12.5644,12.5925,197250.0
2019-04-23 10:10:00,13.46,13.48,13.42,13.43,168608.0,12.5925,12.6112,12.5551,12.5644,168608.0
2019-04-23 10:15:00,13.43,13.46,13.39,13.42,513458.0,12.5644,12.5925,12.527,12.5551,513458.0
2019-04-23 10:20:00,13.42,13.44,13.4,13.42,291630.0,12.5551,12.5738,12.5364,12.5551,291630.0
2019-04-23 10:25:00,13.43,13.43,13.37,13.39,450623.0,12.5644,12.5644,12.5083,12.527,450623.0
2019-04-23 10:30:00,13.39,13.49,13.39,13.46,218685.0,12.527,12.6206,12.527,12.5925,218685.0
2019-04-23 10:35:00,13.45,13.46,13.42,13.43,302271.0,12.5831,12.5925,12.5551,12.5644,302271.0
2019-04-23 10:40:00,13.43,13.45,13.42,13.44,180378.0,12.5644,12.5831,12.5551,12.5738,180378.0
2019-04-23 10:45:00,13.43,13.47,13.43,13.44,168578.0,12.5644,12.6019,12.5644,12.5738,168578.0
2019-04-23 10:50:00,13.45,13.47,13.42,13.47,344015.0,12.5831,12.6019,12.5551,12.6019,344015.0
2019-04-23 10:55:00,13.46,13.52,13.46,13.51,232819.0,12.5925,12.6486,12.5925,12.6393,232819.0
2019-04-23 11:00:00,13.5,13.54,13.48,13.51,207950.0,12.6299,12.6673,12.6112,12.6393,207950.0
2019-04-23 11:05:00,13.51,13.57,13.51,13.56,255599.0,12.6393,12.6954,12.6393,12.6861,255599.0
2019-04-23 11:10:00,13.55,13.59,13.53,13.53,218153.0,12.6767,12.7141,12.658,12.658,218153.0
2019-04-23 11:15:00,13.54,13.54,13.5,13.53,74116.0,12.6673,12.6673,12.6299,12.658,74116.0
2019-04-23 11:20:00,13.53,13.53,13.48,13.49,128040.0,12.658,12.658,12.6112,12.6206,128040.0
2019-04-23 11:25:00,13.48,13.5,13.46,13.47,259190.0,12.6112,12.6299,12.5925,12.6019,259190.0
2019-04-23 11:30:00,13.46,13.49,13.45,13.48,225592.0,12.5925,12.6206,12.5831,12.6112,225592.0
2019-04-23 11:35:00,13.48,13.52,13.46,13.48,250025.0,12.6112,12.6486,12.5925,12.6112,250025.0
2019-04-23 11:40:00,13.49,13.53,13.47,13.52,293143.0,12.6206,12.658,12.6019,12.6486,293143.0
2019-04-23 11:45:00,13.53,13.55,13.51,13.54,157530.0,12.658,12.6767,12.6393,12.6673,157530.0
2019-04-23 11:50:00,13.54,13.59,13.53,13.57,156359.0,12.6673,12.7141,12.658,12.6954,156359.0
2019-04-23 11:55:00,13.57,13.58,13.55,13.56,75272.0,12.6954,12.7048,12.6767,12.6861,75272.0
2019-04-23 12:00:00,13.56,13.58,13.54,13.54,138478.0,12.6861,12.7048,12.6673,12.6673,138478.0
2019-04-23 12:05:00,13.54,13.58,13.54,13.57,73455.0,12.6673,12.7048,12.6673,12.6954,73455.0
2019-04-23 12:10:00,13.57,13.58,13.55,13.56,135270.0,12.6954,12.7048,12.6767,12.6861,135270.0
2019-04-23 12:15:00,13.56,13.59,13.55,13.56,81579.0,12.6861,12.7141,12.6767,12.6861,81579.0
2019-04-23 12:20:00,13.56,13.57,13.51,13.53,138001.0,12.6861,12.6954,12.6393,12.658,138001.0
2019-04-23 12:25:00,13.53,13.55,13.51,13.53,72342.0,12.658,12.6767,12.6393,12.658,72342.0
2019-04-23 12:30:00,13.52,13.54,13.5,13.51,115699.0,12.6486,12.6673,12.6299,12.6393,115699.0
2019-04-23 12:35:00,13.51,13.52,13.5,13.52,105213.0,12.6393,12.6486,12.6299,12.6486,105213.0
2019-04-23 12:40:00,13.51,13.52,13.49,13.49,134869.0,12.6393,12.6486,12.6206,12.6206,134869.0
2019-04-23 12:45:00,13.49,13.53,13.48,13.53,147831.0,12.6206,12.658,12.6112,12.658,147831.0
2019-04-23 12:50:00,13.53,13.53,13.51,13.53,77789.0,12.658,12.658,12.6393,12.658,77789.0
2019-04-23 12:55:00,13.53,13.53,13.51,13.53,63989.0,12.658,12.658,12.6393,12.658,63989.0
2019-04-23 13:00:00,13.53,13.55,13.52,13.54,125431.0,12.658,12.6767,12.6486,12.6673,125431.0
2019-04-23 13:05:00,13.55,13.55,13.52,13.53,74620.0,12.6767,12.6767,12.6486,12.658,74620.0
2019-04-23 13:10:00,13.54,13.55,13.51,13.52,81773.0,12.6673,12.6767,12.6393,12.6486,81773.0
2019-04-23 13:15:00,13.51,13.52,13.5,13.52,89139.0,12.6393,12.6486,12.6299,12.6486,89139.0
2019-04-23 13:20:00,13.52,13.52,13.49,13.51,113525.0,12.6486,12.6486,12.6206,12.6393,113525.0
2019-04-23 13:25:00,13.51,13.52,13.49,13.51,60685.0,12.6393,12.6486,12.6206,12.6393,60685.0
2019-04-23 13:30:00,13.5,13.51,13.49,13.5,130441.0,12.6299,12.6393,12.6206,12.6299,130441.0
2019-04-23 13:35:00,13.51,13.51,13.49,13.49,55830.0,12.6393,12.6393,12.6206,12.6206,55830.0
2019-04-23 13:40:00,13.5,13.51,13.49,13.51,56272.0,12.6299,12.6393,12.6206,12.6393,56272.0
2019-04-23 13:45:00,13.5,13.52,13.49,13.49,112216.0,12.6299,12.6486,12.6206,12.6206,112216.0
2019-04-23 13:50:00,13.5,13.5,13.48,13.49,92040.0,12.6299,12.6299,12.6112,12.6206,92040.0
2019-04-23 13:55:00,13.49,13.5,13.48,13.5,54949.0,12.6206,12.6299,12.6112,12.6299,54949.0
2019-04-23 14:00:00,13.49,13.51,13.48,13.51,138474.0,12.6206,12.6393,12.6112,12.6393,138474.0
2019-04-23 14:05:00,13.51,13.51,13.44,13.44,419234.0,12.6393,12.6393,12.5738,12.5738,419234.0
2019-04-23 14:10:00,13.45,13.49,13.44,13.49,196459.0,12.5831,12.6206,12.5738,12.6206,196459.0
2019-04-23 14:15:00,13.49,13.5,13.47,13.49,87440.0,12.6206,12.6299,12.6019,12.6206,87440.0
2019-04-23 14:20:00,13.49,13.5,13.48,13.49,69871.0,12.6206,12.6299,12.6112,12.6206,69871.0
2019-04-23 14:25:00,13.48,13.52,13.48,13.5,115201.0,12.6112,12.6486,12.6112,12.6299,115201.0
2019-04-23 14:30:00,13.5,13.51,13.49,13.49,81672.0,12.6299,12.6393,12.6206,12.6206,81672.0
2019-04-23 14:35:00,13.5,13.5,13.48,13.49,96644.0,12.6299,12.6299,12.6112,12.6206,96644.0
2019-04-23 14:40:00,13.49,13.5,13.48,13.5,51827.0,12.6206,12.6299,12.6112,12.6299,51827.0
2019-04-23 14:45:00,13.49,13.5,13.48,13.49,114059.0,12.6206,12.6299,12.6112,12.6206,114059.0
2019-04-23 14:50:00,13.48,13.49,13.48,13.49,77116.0,12.6112,12.6206,12.6112,12.6206,77116.0
2019-04-23 14:55:00,13.49,13.49,13.48,13.48,43731.0,12.6206,12.6206,12.6112,12.6112,43731.0
2019-04-23 15:00:00,13.49,13.49,13.47,13.48,170842.0,12.6206,12.6206,12.6019,12.6112,170842.0
2019-04-23 15:05:00,13.48,13.49,13.44,13.46,328393.0,12.6112,12.6206,12.5738,12.5925,328393.0
2019-04-23 15:10:00,13.46,13.48,13.45,13.47,83640.0,12.5925,12.6112,12.5831,12.6019,83640.0
2019-04-23 15:15:00,13.46,13.47,13.45,13.46,76044.0,12.5925,12.6019,12.5831,12.5925,76044.0
2019-04-23 15:20:00,13.46,13.46,13.44,13.46,98780.0,12.5925,12.5925,12.5738,12.5925,98780.0
2019-04-23 15:25:00,13.46,13.46,13.44,13.44,66006.0,12.5925,12.5925,12.5738,12.5738,66006.0
2019-04-23 15:30:00,13.44,13.45,13.41,13.44,390212.0,12.5738,12.5831,12.5457,12.5738,390212.0
2019-04-23 15:35:00,13.44,13.46,13.43,13.46,126891.0,12.5738,12.5925,12.5644,12.5925,126891.0
2019-04-23 15:40:00,13.46,13.47,13.45,13.46,130368.0,12.5925,12.6019,12.5831,12.5925,130368.0
2019-04-23 15:45:00,13.47,13.47,13.45,13.45,185375.0,12.6019,12.6019,12.5831,12.5831,185375.0
2019-04-23 15:50:00,13.46,13.47,13.45,13.46,353540.0,12.5925,12.6019,12.5831,12.5925,353540.0
2019-04-23 15:55:00,13.47,13.48,13.45,13.46,1282285.0,12.6019,12.6112,12.5831,12.5925,1282285.0
2019-04-24 09:30:00,13.39,13.39,13.25,13.32,768668.0,12.527,12.527,12.396,12.4615,768668.0
2019-04-24 09:35:00,13.32,13.34,13.21,13.25,859970.0,12.4615,12.4802,12.3586,12.396,859970.0
2019-04-24 09:40:00,13.25,13.32,13.21,13.27,260965.0,12.396,12.4615,12.3586,12.4147,260965.0
2019-04-24 09:45:00,13.26,13.27,13.18,13.26,513048.0,12.4054,12.4147,12.3305,12.4054,513048.0
2019-04-24 09:50:00,13.26,13.34,13.24,13.33,247597.0,12.4054,12.4802,12.3867,12.4709,247597.0
2019-04-24 09:55:00,13.33,13.36,13.31,13.36,345694.0,12.4709,12.4989,12.4522,12.4989,345694.0
2019-04-24 10:00:00,13.35,13.45,13.33,13.41,420282.0,12.4896,12.5831,12.4709,12.5457,420282.0
2019-04-24 10:05:00,13.4,13.4,13.35,13.36,180807.0,12.5364,12.5364,12.4896,12.4989,180807.0
2019-04-24 10:10:00,13.36,13.39,13.35,13.36,121226.0,12.4989,12.527,12.4896,12.4989,121226.0
2019-04-24 10:15:00,13.37,13.42,13.34,13.42,217382.0,12.5083,12.5551,12.4802,12.5551,217382.0
2019-04-24 10:20:00,13.42,13.42,13.4,13.42,363704.0,12.5551,12.5551,12.5364,12.5551,363704.0
2019-04-24 10:25:00,13.42,13.47,13.41,13.41,446952.0,12.5551,12.6019,12.5457,12.5457,446952.0
2019-04-24 10:30:00,13.42,13.5,13.41,13.48,156828.0,12.5551,12.6299,12.5457,12.6112,156828.0
2019-04-24 10:35:00,13.47,13.49,13.44,13.49,149847.0,12.6019,12.6206,12.5738,12.6206,149847.0
2019-04-24 10:40:00,13.48,13.49,13.43,13.45,147876.0,12.6112,12.6206,12.5644,12.5831,147876.0
2019-04-24 10:45:00,13.44,13.52,13.43,13.49,375862.0,12.5738,12.6486,12.5644,12.6206,375862.0
2019-04-24 10:50:00,13.49,13.52,13.47,13.51,183805.0,12.6206,12.6486,12.6019,12.6393,183805.0
2019-04-24 10:55:00,13.51,13.53,13.49,13.5,138636.0,12.6393,12.658,12.6206,12.6299,138636.0
2019-04-24 11:00:00,13.51,13.61,13.48,13.56,488334.0,12.6393,12.7328,12.6112,12.6861,488334.0
2019-04-24 11:05:00,13.54,13.55,13.51,13.54,155545.0,12.6673,12.6767,12.6393,12.6673,155545.0
2019-04-24 11:10:00,13.54,13.54,13.48,13.48,135919.0,12.6673,12.6673,12.6112,12.6112,135919.0
2019-04-24 11:15:00,13.49,13.5,13.46,13.46,135649.0,12.6206,12.6299,12.5925,12.5925,135649.0
2019-04-24 11:20:00,13.46,13.48,13.44,13.45,137148.0,12.5925,12.6112,12.5738,12.5831,137148.0
2019-04-24 11:25:00,13.45,13.46,13.42,13.44,189458.0,12.5831,12.5925,12.5551,12.5738,189458.0
2019-04-24 11:30:00,13.45,13.46,13.44,13.44,82005.0,12.5831,12.5925,12.5738,12.5738,82005.0
2019-04-24 11:35:00,13.45,13.47,13.44,13.45,377834.0,12.5831,12.6019,12.5738,12.5831,377834.0
2019-04-24 11:40:00,13.45,13.45,13.41,13.44,222092.0,12.5831,12.5831,12.5457,12.5738,222092.0
2019-04-24 11:45:00,13.44,13.44,13.38,13.38,341486.0,12.5738,12.5738,12.5177,12.5177,341486.0
2019-04-24 11:50:00,13.39,13.39,13.31,13.38,392322.0,12.527,12.527,12.4522,12.5177,392322.0
2019-04-24 11:55:00,13.38,13.41,13.34,13.35,103164.0,12.5177,12.5457,12.4802,12.4896,103164.0
2019-04-24 12:00:00,13.34,13.39,13.33,13.37,179568.0,12.4802,12.527,12.4709,12.5083,179568.0
2019-04-24 12:05:00,13.37,13.39,13.34,13.39,108697.0,12.5083,12.527,12.4802,12.527,108697.0
2019-04-24 12:10:00,13.39,13.42,13.38,13.4,230474.0,12.527,12.5551,12.5177,12.5364,230474.0
2019-04-24 12:15:00,13.4,13.44,13.4,13.44,79522.0,12.5364,12.5738,12.5364,12.5738,79522.0
2019-04-24 12:20:00,13.44,13.44,13.39,13.43,127854.0,12.5738,12.5738,12.527,12.5644,127854.0
2019-04-24 12:25:00,13.43,13.43,13.41,13.43,102874.0,12.5644,12.5644,12.5457,12.5644,102874.0
2019-04-24 12:30:00,13.42,13.46,13.39,13.46,279024.0,12.5551,12.5925,12.527,12.5925,279024.0
2019-04-24 12:35:00,13.46,13.48,13.42,13.43,182156.0,12.5925,12.6112,12.5551,12.5644,182156.0
2019-04-24 12:40:00,13.43,13.47,13.42,13.42,94609.0,12.5644,12.6019,12.5551,12.5551,94609.0
2019-04-24 12:45:00,13.42,13.44,13.42,13.43,66923.0,12.5551,12.5738,12.5551,12.5644,66923.0
2019-04-24 12:50:00,13.44,13.44,13.42,13.43,101452.0,12.5738,12.5738,12.5551,12.5644,101452.0
2019-04-24 12:55:00,13.44,13.44,13.42,13.43,43679.0,12.5738,12.5738,12.5551,12.5644,43679.0
2019-04-24 13:00:00,13.43,13.44,13.39,13.44,180307.0,12.5644,12.5738,12.527,12.5738,180307.0
2019-04-24 13:05:00,13.43,13.45,13.41,13.42,99536.0,12.5644,12.5831,12.5457,12.5551,99536.0
2019-04-24 13:10:00,13.42,13.44,13.41,13.43,82612.0,12.5551,12.5738,12.5457,12.5644,82612.0
2019-04-24 13:15:00,13.44,13.45,13.43,13.44,109994.0,12.5738,12.5831,12.5644,12.5738,109994.0
2019-04-24 13:20:00,13.44,13.52,13.43,13.51,209456.0,12.5738,12.6486,12.5644,12.6393,209456.0
2019-04-24 13:25:00,13.51,13.51,13.48,13.51,112950.0,12.6393,12.6393,12.6112,12.6393,112950.0
2019-04-24 13:30:00,13.51,13.51,13.48,13.5,68466.0,12.6393,12.6393,12.6112,12.6299,68466.0
2019-04-24 13:35:00,13.5,13.52,13.49,13.52,54752.0,12.6299,12.6486,12.6206,12.6486,54752.0
2019-04-24 13:40:00,13.52,13.52,13.49,13.51,197604.0,12.6486,12.6486,12.6206,12.6393,197604.0
2019-04-24 13:45:00,13.52,13.54,13.49,13.5,210708.0,12.6486,12.6673,12.6206,12.6299,210708.0
2019-04-24 13:50:00,13.5,13.51,13.47,13.49,146523.0,12.6299,12.6393,12.6019,12.6206,146523.0
2019-04-24 13:55:00,13.49,13.49,13.46,13.48,185561.0,12.6206,12.6206,12.5925,12.6112,185561.0
2019-04-24 14:00:00,13.48,13.48,13.45,13.47,125934.0,12.6112,12.6112,12.5831,12.6019,125934.0
2019-04-24 14:05:00,13.47,13.48,13.44,13.46,191286.0,12.6019,12.6112,12.5738,12.5925,191286.0
2019-04-24 14:10:00,13.46,13.49,13.45,13.47,151720.0,12.5925,12.6206,12.5831,12.6019,151720.0
2019-04-24 14:15:00,13.47,13.49,13.45,13.49,150199.0,12.6019,12.6206,12.5831,12.6206,150199.0
2019-04-24 14:20:00,13.49,13.55,13.48,13.54,493001.0,12.6206,12.6767,12.6112,12.6673,493001.0
2019-04-24 14:25:00,13.54,13.58,13.53,13.55,360556.0,12.6673,12.7048,12.658,12.6767,360556.0
2019-04-24 14:30:00,13.55,13.57,13.53,13.54,285332.0,12.6767,12.6954,12.658,12.6673,285332.0
2019-04-24 14:35:00,13.53,13.54,13.47,13.51,2066053.0,12.658,12.6673,12.6019,12.6393,2066053.0
2019-04-24 14:40:00,13.51,13.54,13.5,13.51,488052.0,12.6393,12.6673,12.6299,12.6393,488052.0
2019-04-24 14:45:00,13.51,13.54,13.5,13.54,241588.0,12.6393,12.6673,12.6299,12.6673,241588.0
2019-04-24 14:50:00,13.54,13.55,13.51,13.52,269004.0,12.6673,12.6767,12.6393,12.6486,269004.0
2019-04-24 14:55:00,13.52,13.55,13.51,13.54,355266.0,12.6486,12.6767,12.6393,12.6673,355266.0
2019-04-24 15:00:00,13.54,13.55,13.52,13.52,172710.0,12.6673,12.6767,12.6486,12.6486,172710.0
2019-04-24 15:05:00,13.53,13.55,13.51,13.55,384730.0,12.658,12.6767,12.6393,12.6767,384730.0
2019-04-24 15:10:00,13.54,13.55,13.51,13.54,1272300.0,12.6673,12.6767,12.6393,12.6673,1272300.0
2019-04-24 15:15:00,13.54,13.56,13.53,13.54,187695.0,12.6673,12.6861,12.658,12.6673,187695.0
2019-04-24 15:20:00,13.53,13.55,13.51,13.53,435253.0,12.658,12.6767,12.6393,12.658,435253.0
2019-04-24 15:25:00,13.52,13.55,13.52,13.55,673191.0,12.6486,12.6767,12.6486,12.6767,673191.0
2019-04-24 15:30:00,13.54,13.55,13.52,13.54,320853.0,12.6673,12.6767,12.6486,12.6673,320853.0
2019-04-24 15:35:00,13.54,13.55,13.52,13.54,520987.0,12.6673,12.6767,12.6486,12.6673,520987.0
2019-04-24 15:40:00,13.54,13.54,13.5,13.52,1763496.0,12.6673,12.6673,12.6299,12.6486,1763496.0
2019-04-24 15:45:00,13.52,13.54,13.51,13.52,2230848.0,12.6486,12.6673,12.6393,12.6486,2230848.0
2019-04-24 15:50:00,13.52,13.56,13.51,13.56,1253401.0,12.6486,12.6861,12.6393,12.6861,1253401.0
2019-04-24 15:55:00,13.55,13.58,13.54,13.58,2582869.0,12.6767,12.7048,12.6673,12.7048,2582869.0
2019-04-25 09:30:00,13.0,13.1,12.62,12.76,2213746.0,12.1621,12.2557,11.8066,11.9376,2213746.0
2019-04-25 09:35:00,12.74,12.75,12.54,12.56,1413792.0,11.9189,11.9283,11.7318,11.7505,1413792.0
2019-04-25 09:40:00,12.56,12.58,12.46,12.47,1591786.0,11.7505,11.7692,11.657,11.6663,1591786.0
2019-04-25 09:45:00,12.48,12.48,12.29,12.33,1525397.0,11.6757,11.6757,11.4979,11.5353,1525397.0
2019-04-25 09:50:00,12.32,12.37,12.2,12.21,1318161.0,11.526,11.5728,11.4137,11.4231,1318161.0
2019-04-25 09:55:00,12.21,12.35,12.15,12.35,1307729.0,11.4231,11.554,11.3669,11.554,1307729.0
2019-04-25 10:00:00,12.35,12.42,12.32,12.38,973817.0,11.554,11.6195,11.526,11.5821,973817.0
2019-04-25 10:05:00,12.38,12.44,12.35,12.37,651627.0,11.5821,11.6382,11.554,11.5728,651627.0
2019-04-25 10:10:00,12.36,12.38,12.32,12.33,715212.0,11.5634,11.5821,11.526,11.5353,715212.0
2019-04-25 10:15:00,12.34,12.37,12.32,12.36,888039.0,11.5447,11.5728,11.526,11.5634,888039.0
2019-04-25 10:20:00,12.35,12.36,12.26,12.26,790561.0,11.554,11.5634,11.4698,11.4698,790561.0
2019-04-25 10:25:00,12.26,12.27,12.18,12.2,709075.0,11.4698,11.4792,11.395,11.4137,709075.0
2019-04-25 10:30:00,12.2,12.26,12.16,12.24,829585.0,11.4137,11.4698,11.3763,11.4511,829585.0
2019-04-25 10:35:00,12.23,12.34,12.23,12.33,776919.0,11.4418,11.5447,11.4418,11.5353,776919.0
2019-04-25 10:40:00,12.32,12.38,12.24,12.28,595767.0,11.526,11.5821,11.4511,11.4886,595767.0
2019-04-25 10:45:00,12.28,12.37,12.25,12.28,604061.0,11.4886,11.5728,11.4605,11.4886,604061.0
2019-04-25 10:50:00,12.29,12.34,12.28,12.33,334863.0,11.4979,11.5447,11.4886,11.5353,334863.0
2019-04-25 10:55:00,12.33,12.33,12.25,12.28,301113.0,11.5353,11.5353,11.4605,11.4886,301113.0
2019-04-25 11:00:00,12.27,12.28,12.23,12.24,339526.0,11.4792,11.4886,11.4418,11.4511,339526.0
2019-04-25 11:05:00,12.24,12.31,12.22,12.29,554401.0,11.4511,11.5166,11.4324,11.4979,554401.0
2019-04-25 11:10:00,12.29,12.38,12.29,12.38,582630.0,11.4979,11.5821,11.4979,11.5821,582630.0
2019-04-25 11:15:00,12.38,12.46,12.38,12.46,558465.0,11.5821,11.657,11.5821,11.657,558465.0
2019-04-25 11:20:00,12.46,12.52,12.45,12.48,602927.0,11.657,11.7131,11.6476,11.6757,602927.0
2019-04-25 11:25:00,12.49,12.55,12.44,12.49,639790.0,11.685,11.7412,11.6382,11.685,639790.0
2019-04-25 11:30:00,12.49,12.52,12.48,12.49,286697.0,11.685,11.7131,11.6757,11.685,286697.0
2019-04-25 11:35:00,12.49,12.55,12.48,12.54,351884.0,11.685,11.7412,11.6757,11.7318,351884.0
2019-04-25 11:40:00,12.54,12.6,12.53,12.57,515129.0,11.7318,11.7879,11.7224,11.7599,515129.0
2019-04-25 11:45:00,12.57,12.66,12.55,12.61,574672.0,11.7599,11.8441,11.7412,11.7973,574672.0
2019-04-25 11:50:00,12.6,12.69,12.6,12.69,531784.0,11.7879,11.8721,11.7879,11.8721,531784.0
2019-04-25 11:55:00,12.69,12.75,12.63,12.63,771645.0,11.8721,11.9283,11.816,11.816,771645.0
2019-04-25 12:00:00,12.64,12.69,12.63,12.66,450929.0,11.8254,11.8721,11.816,11.8441,450929.0
2019-04-25 12:05:00,12.67,12.7,12.65,12.68,328159.0,11.8534,11.8815,11.8347,11.8628,328159.0
2019-04-25 12:10:00,12.68,12.71,12.67,12.69,262099.0,11.8628,11.8908,11.8534,11.8721,262099.0
2019-04-25 12:15:00,12.7,12.7,12.58,12.65,349105.0,11.8815,11.8815,11.7692,11.8347,349105.0
2019-04-25 12:20:00,12.66,12.66,12.61,12.62,163762.0,11.8441,11.8441,11.7973,11.8066,163762.0
2019-04-25 12:25:00,12.62,12.62,12.58,12.59,302728.0,11.8066,11.8066,11.7692,11.7786,302728.0
2019-04-25 12:30:00,12.59,12.59,12.53,12.54,280957.0,11.7786,11.7786,11.7224,11.7318,280957.0
2019-04-25 12:35:00,12.54,12.56,12.52,12.53,128939.0,11.7318,11.7505,11.7131,11.7224,128939.0
2019-04-25 12:40:00,12.53,12.53,12.49,12.51,181543.0,11.7224,11.7224,11.685,11.7037,181543.0
2019-04-25 12:45:00,12.51,12.51,12.48,12.49,102338.0,11.7037,11.7037,11.6757,11.685,102338.0
2019-04-25 12:50:00,12.5,12.5,12.45,12.46,265488.0,11.6944,11.6944,11.6476,11.657,265488.0
2019-04-25 12:55:00,12.46,12.46,12.43,12.43,129764.0,11.657,11.657,11.6289,11.6289,129764.0
2019-04-25 13:00:00,12.44,12.49,12.43,12.44,283753.0,11.6382,11.685,11.6289,11.6382,283753.0
2019-04-25 13:05:00,12.45,12.45,12.42,12.44,195681.0,11.6476,11.6476,11.6195,11.6382,195681.0
2019-04-25 13:10:00,12.44,12.45,12.42,12.43,146670.0,11.6382,11.6476,11.6195,11.6289,146670.0
2019-04-25 13:15:00,12.42,12.43,12.4,12.41,100119.0,11.6195,11.6289,11.6008,11.6102,100119.0
2019-04-25 13:20:00,12.41,12.44,12.4,12.42,263781.0,11.6102,11.6382,11.6008,11.6195,263781.0
2019-04-25 13:25:00,12.41,12.45,12.41,12.44,185138.0,11.6102,11.6476,11.6102,11.6382,185138.0
2019-04-25 13:30:00,12.45,12.49,12.44,12.46,208675.0,11.6476,11.685,11.6382,11.657,208675.0
2019-04-25 13:35:00,12.46,12.47,12.44,12.47,169589.0,11.657,11.6663,11.6382,11.6663,169589.0
2019-04-25 13:40:00,12.46,12.55,12.46,12.54,499033.0,11.657,11.7412,11.657,11.7318,499033.0
2019-04-25 13:45:00,12.53,12.56,12.52,12.55,244265.0,11.7224,11.7505,11.7131,11.7412,244265.0
2019-04-25 13:50:00,12.55,12.59,12.55,12.56,171926.0,11.7412,11.7786,11.7412,11.7505,171926.0
2019-04-25 13:55:00,12.56,12.57,12.54,12.57,231643.0,11.7505,11.7599,11.7318,11.7599,231643.0
2019-04-25 14:00:00,12.57,12.58,12.56,12.58,77096.0,11.7599,11.7692,11.7505,11.7692,77096.0
2019-04-25 14:05:00,12.57,12.59,12.53,12.53,248380.0,11.7599,11.7786,11.7224,11.7224,248380.0
2019-04-25 14:10:00,12.54,12.54,12.52,12.53,174293.0,11.7318,11.7318,11.7131,11.7224,174293.0
2019-04-25 14:15:00,12.54,12.54,12.5,12.51,201828.0,11.7318,11.7318,11.6944,11.7037,201828.0
2019-04-25 14:20:00,12.51,12.51,12.44,12.44,310020.0,11.7037,11.7037,11.6382,11.6382,310020.0
2019-04-25 14:25:00,12.45,12.45,12.41,12.43,154343.0,11.6476,11.6476,11.6102,11.6289,154343.0
2019-04-25 14:30:00,12.43,12.43,12.4,12.41,220523.0,11.6289,11.6289,11.6008,11.6102,220523.0
2019-04-25 14:35:00,12.41,12.41,12.37,12.38,422355.0,11.6102,11.6102,11.5728,11.5821,422355.0
2019-04-25 14:40:00,12.38,12.38,12.31,12.32,231539.0,11.5821,11.5821,11.5166,11.526,231539.0
2019-04-25 14:45:00,12.32,12.34,12.3,12.34,284968.0,11.526,11.5447,11.5073,11.5447,284968.0
2019-04-25 14:50:00,12.34,12.45,12.33,12.45,426175.0,11.5447,11.6476,11.5353,11.6476,426175.0
2019-04-25 14:55:00,12.45,12.48,12.43,12.46,304190.0,11.6476,11.6757,11.6289,11.657,304190.0
2019-04-25 15:00:00,12.47,12.51,12.46,12.47,294881.0,11.6663,11.7037,11.657,11.6663,294881.0
2019-04-25 15:05:00,12.46,12.47,12.4,12.4,466389.0,11.657,11.6663,11.6008,11.6008,466389.0
2019-04-25 15:10:00,12.41,12.42,12.37,12.38,715068.0,11.6102,11.6195,11.5728,11.5821,715068.0
2019-04-25 15:15:00,12.38,12.38,12.34,12.35,190900.0,11.5821,11.5821,11.5447,11.554,190900.0
2019-04-25 15:20:00,12.34,12.35,12.3,12.31,298560.0,11.5447,11.554,11.5073,11.5166,298560.0
2019-04-25 15:25:00,12.31,12.35,12.28,12.32,567163.0,11.5166,11.554,11.4886,11.526,567163.0
2019-04-25 15:30:00,12.32,12.35,12.31,12.32,467718.0,11.526,11.554,11.5166,11.526,467718.0
2019-04-25 15:35:00,12.32,12.33,12.25,12.25,631898.0,11.526,11.5353,11.4605,11.4605,631898.0
2019-04-25 15:40:00,12.25,12.28,12.22,12.28,1362021.0,11.4605,11.4886,11.4324,11.4886,1362021.0
2019-04-25 15:45:00,12.28,12.28,12.24,12.26,960118.0,11.4886,11.4886,11.4511,11.4698,960118.0
2019-04-25 15:50:00,12.26,12.27,12.18,12.19,1238635.0,11.4698,11.4792,11.395,11.4044,1238635.0
2019-04-25 15:55:00,12.19,12.22,12.16,12.2,2874539.0,11.4044,11.4324,11.3763,11.4137,2874539.0
2019-04-26 09:30:00,12.26,12.52,12.23,12.47,875242.0,11.4698,11.7131,11.4418,11.6663,875242.0
2019-04-26 09:35:00,12.47,12.47,12.34,12.35,615539.0,11.6663,11.6663,11.5447,11.554,615539.0
2019-04-26 09:40:00,12.35,12.44,12.34,12.37,344634.0,11.554,11.6382,11.5447,11.5728,344634.0
2019-04-26 09:45:00,12.38,12.44,12.34,12.44,669074.0,11.5821,11.6382,11.5447,11.6382,669074.0
2019-04-26 09:50:00,12.44,12.48,12.4,12.41,482083.0,11.6382,11.6757,11.6008,11.6102,482083.0
2019-04-26 09:55:00,12.4,12.41,12.36,12.41,375437.0,11.6008,11.6102,11.5634,11.6102,375437.0
2019-04-26 10:00:00,12.41,12.41,12.36,12.38,462075.0,11.6102,11.6102,11.5634,11.5821,462075.0
2019-04-26 10:05:00,12.38,12.4,12.37,12.38,215006.0,11.5821,11.6008,11.5728,11.5821,215006.0
2019-04-26 10:10:00,12.38,12.38,12.34,12.36,349564.0,11.5821,11.5821,11.5447,11.5634,349564.0
2019-04-26 10:15:00,12.35,12.38,12.31,12.38,286543.0,11.554,11.5821,11.5166,11.5821,286543.0
2019-04-26 10:20:00,12.38,12.43,12.36,12.43,561198.0,11.5821,11.6289,11.5634,11.6289,561198.0
2019-04-26 10:25:00,12.43,12.46,12.42,12.46,172354.0,11.6289,11.657,11.6195,11.657,172354.0
2019-04-26 10:30:00,12.46,12.54,12.43,12.54,473132.0,11.657,11.7318,11.6289,11.7318,473132.0
2019-04-26 10:35:00,12.54,12.56,12.52,12.52,382795.0,11.7318,11.7505,11.7131,11.7131,382795.0
2019-04-26 10:40:00,12.53,12.59,12.52,12.59,308033.0,11.7224,11.7786,11.7131,11.7786,308033.0
2019-04-26 10:45:00,12.59,12.67,12.58,12.66,530680.0,11.7786,11.8534,11.7692,11.8441,530680.0
2019-04-26 10:50:00,12.65,12.66,12.53,12.54,405939.0,11.8347,11.8441,11.7224,11.7318,405939.0
2019-04-26 10:55:00,12.54,12.57,12.49,12.5,352784.0,11.7318,11.7599,11.685,11.6944,352784.0
2019-04-26 11:00:00,12.5,12.6,12.49,12.6,424091.0,11.6944,11.7879,11.685,11.7879,424091.0
2019-04-26 11:05:00,12.6,12.6,12.52,12.54,280555.0,11.7879,11.7879,11.7131,11.7318,280555.0
2019-04-26 11:10:00,12.55,12.59,12.54,12.54,434639.0,11.7412,11.7786,11.7318,11.7318,434639.0
2019-04-26 11:15:00,12.54,12.65,12.53,12.65,472041.0,11.7318,11.8347,11.7224,11.8347,472041.0
2019-04-26 11:20:00,12.65,12.69,12.63,12.65,1088726.0,11.8347,11.8721,11.816,11.8347,1088726.0
2019-04-26 11:25:00,12.65,12.65,12.58,12.61,327293.0,11.8347,11.8347,11.7692,11.7973,327293.0
2019-04-26 11:30:00,12.61,12.61,12.55,12.55,163981.0,11.7973,11.7973,11.7412,11.7412,163981.0
2019-04-26 11:35:00,12.55,12.58,12.54,12.58,398809.0,11.7412,11.7692,11.7318,11.7692,398809.0
2019-04-26 11:40:00,12.58,12.61,12.57,12.61,586516.0,11.7692,11.7973,11.7599,11.7973,586516.0
2019-04-26 11:45:00,12.61,12.62,12.56,12.57,236526.0,11.7973,11.8066,11.7505,11.7599,236526.0
2019-04-26 11:50:00,12.57,12.57,12.56,12.56,62797.0,11.7599,11.7599,11.7505,11.7505,62797.0
2019-04-26 11:55:00,12.57,12.57,12.53,12.54,269549.0,11.7599,11.7599,11.7224,11.7318,269549.0
2019-04-26 12:00:00,12.54,12.58,12.54,12.58,134387.0,11.7318,11.7692,11.7318,11.7692,134387.0
2019-04-26 12:05:00,12.58,12.6,12.57,12.59,202097.0,11.7692,11.7879,11.7599,11.7786,202097.0
2019-04-26 12:10:00,12.59,12.59,12.58,12.59,55565.0,11.7786,11.7786,11.7692,11.7786,55565.0
2019-04-26 12:15:00,12.59,12.6,12.58,12.6,97390.0,11.7786,11.7879,11.7692,11.7879,97390.0
2019-04-26 12:20:00,12.6,12.6,12.55,12.58,274516.0,11.7879,11.7879,11.7412,11.7692,274516.0
2019-04-26 12:25:00,12.58,12.59,12.57,12.59,84181.0,11.7692,11.7786,11.7599,11.7786,84181.0
2019-04-26 12:30:00,12.59,12.62,12.58,12.6,261963.0,11.7786,11.8066,11.7692,11.7879,261963.0
2019-04-26 12:35:00,12.6,12.61,12.57,12.58,133592.0,11.7879,11.7973,11.7599,11.7692,133592.0
2019-04-26 12:40:00,12.58,12.58,12.57,12.58,37913.0,11.7692,11.7692,11.7599,11.7692,37913.0
2019-04-26 12:45:00,12.58,12.58,12.56,12.57,103705.0,11.7692,11.7692,11.7505,11.7599,103705.0
2019-04-26 12:50:00,12.57,12.58,12.56,12.57,312602.0,11.7599,11.7692,11.7505,11.7599,312602.0
2019-04-26 12:55:00,12.58,12.58,12.57,12.58,77348.0,11.7692,11.7692,11.7599,11.7692,77348.0
2019-04-26 13:00:00,12.58,12.59,12.57,12.59,131303.0,11.7692,11.7786,11.7599,11.7786,131303.0
2019-04-26 13:05:00,12.59,12.59,12.54,12.57,307319.0,11.7786,11.7786,11.7318,11.7599,307319.0
2019-04-26 13:10:00,12.57,12.58,12.54,12.54,144812.0,11.7599,11.7692,11.7318,11.7318,144812.0
2019-04-26 13:15:00,12.54,12.55,12.54,12.54,92648.0,11.7318,11.7412,11.7318,11.7318,92648.0
2019-04-26 13:20:00,12.54,12.55,12.54,12.54,46234.0,11.7318,11.7412,11.7318,11.7318,46234.0
2019-04-26 13:25:00,12.55,12.56,12.53,12.54,304881.0,11.7412,11.7505,11.7224,11.7318,304881.0
2019-04-26 13:30:00,12.54,12.54,12.49,12.5,146023.0,11.7318,11.7318,11.685,11.6944,146023.0
2019-04-26 13:35:00,12.51,12.53,12.5,12.53,109278.0,11.7037,11.7224,11.6944,11.7224,109278.0
2019-04-26 13:40:00,12.53,12.55,12.53,12.54,119938.0,11.7224,11.7412,11.7224,11.7318,119938.0
2019-04-26 13:45:00,12.55,12.57,12.54,12.57,154001.0,11.7412,11.7599,11.7318,11.7599,154001.0
2019-04-26 13:50:00,12.57,12.58,12.54,12.54,270203.0,11.7599,11.7692,11.7318,11.7318,270203.0
2019-04-26 13:55:00,12.55,12.58,12.54,12.58,214840.0,11.7412,11.7692,11.7318,11.7692,214840.0
2019-04-26 14:00:00,12.58,12.59,12.57,12.58,176483.0,11.7692,11.7786,11.7599,11.7692,176483.0
2019-04-26 14:05:00,12.58,12.58,12.53,12.54,211574.0,11.7692,11.7692,11.7224,11.7318,211574.0
2019-04-26 14:10:00,12.54,12.54,12.52,12.52,36308.0,11.7318,11.7318,11.7131,11.7131,36308.0
2019-04-26 14:15:00,12.53,12.54,12.52,12.54,111951.0,11.7224,11.7318,11.7131,11.7318,111951.0
2019-04-26 14:20:00,12.53,12.58,12.53,12.58,192410.0,11.7224,11.7692,11.7224,11.7692,192410.0
2019-04-26 14:25:00,12.58,12.6,12.57,12.6,175768.0,11.7692,11.7879,11.7599,11.7879,175768.0
2019-04-26 14:30:00,12.6,12.6,12.55,12.57,233362.0,11.7879,11.7879,11.7412,11.7599,233362.0
2019-04-26 14:35:00,12.57,12.57,12.54,12.56,133185.0,11.7599,11.7599,11.7318,11.7505,133185.0
2019-04-26 14:40:00,12.55,12.57,12.55,12.56,117292.0,11.7412,11.7599,11.7412,11.7505,117292.0
2019-04-26 14:45:00,12.57,12.57,12.53,12.54,121536.0,11.7599,11.7599,11.7224,11.7318,121536.0
2019-04-26 14:50:00,12.54,12.54,12.53,12.54,93746.0,11.7318,11.7318,11.7224,11.7318,93746.0
2019-04-26 14:55:00,12.54,12.55,12.53,12.55,232566.0,11.7318,11.7412,11.7224,11.7412,232566.0
2019-04-26 15:00:00,12.55,12.57,12.54,12.57,218320.0,11.7412,11.7599,11.7318,11.7599,218320.0
2019-04-26 15:05:00,12.57,12.57,12.53,12.54,175532.0,11.7599,11.7599,11.7224,11.7318,175532.0
2019-04-26 15:10:00,12.54,12.54,12.51,12.52,230316.0,11.7318,11.7318,11.7037,11.7131,230316.0
2019-04-26 15:15:00,12.51,12.52,12.51,12.52,134082.0,11.7037,11.7131,11.7037,11.7131,134082.0
2019-04-26 15:20:00,12.51,12.54,12.51,12.54,275938.0,11.7037,11.7318,11.7037,11.7318,275938.0
2019-04-26 15:25:00,12.54,12.54,12.5,12.51,200912.0,11.7318,11.7318,11.6944,11.7037,200912.0
2019-04-26 15:30:00,12.5,12.52,12.5,12.52,164745.0,11.6944,11.7131,11.6944,11.7131,164745.0
2019-04-26 15:35:00,12.52,12.54,12.51,12.54,392502.0,11.7131,11.7318,11.7037,11.7318,392502.0
2019-04-26 15:40:00,12.54,12.55,12.51,12.51,334734.0,11.7318,11.7412,11.7037,11.7037,334734.0
2019-04-26 15:45:00,12.52,12.52,12.49,12.5,281710.0,11.7131,11.7131,11.685,11.6944,281710.0
2019-04-26 15:50:00,12.5,12.5,12.48,12.49,447361.0,11.6944,11.6944,11.6757,11.685,447361.0
2019-04-26 15:55:00,12.49,12.5,12.48,12.5,1043712.0,11.685,11.6944,11.6757,11.6944,1043712.0
2019-04-29 09:30:00,12.45,12.52,12.33,12.5,595306.0,11.6476,11.7131,11.5353,11.6944,595306.0
2019-04-29 09:35:00,12.5,12.51,12.34,12.37,286080.0,11.6944,11.7037,11.5447,11.5728,286080.0
2019-04-29 09:40:00,12.37,12.4,12.36,12.4,222278.0,11.5728,11.6008,11.5634,11.6008,222278.0
2019-04-29 09:45:00,12.4,12.43,12.35,12.38,267428.0,11.6008,11.6289,11.554,11.5821,267428.0
2019-04-29 09:50:00,12.39,12.41,12.33,12.33,281852.0,11.5915,11.6102,11.5353,11.5353,281852.0
2019-04-29 09:55:00,12.33,12.38,12.33,12.33,239932.0,11.5353,11.5821,11.5353,11.5353,239932.0
2019-04-29 10:00:00,12.33,12.35,12.3,12.33,236181.0,11.5353,11.554,11.5073,11.5353,236181.0
2019-04-29 10:05:00,12.34,12.36,12.3,12.31,242102.0,11.5447,11.5634,11.5073,11.5166,242102.0
2019-04-29 10:10:00,12.31,12.37,12.31,12.33,146282.0,11.5166,11.5728,11.5166,11.5353,146282.0
2019-04-29 10:15:00,12.34,12.43,12.33,12.42,294144.0,11.5447,11.6289,11.5353,11.6195,294144.0
2019-04-29 10:20:00,12.43,12.47,12.42,12.45,263734.0,11.6289,11.6663,11.6195,11.6476,263734.0
2019-04-29 10:25:00,12.45,12.47,12.44,12.45,115866.0,11.6476,11.6663,11.6382,11.6476,115866.0
2019-04-29 10:30:00,12.46,12.49,12.42,12.46,248576.0,11.657,11.685,11.6195,11.657,248576.0
2019-04-29 10:35:00,12.46,12.5,12.45,12.48,176958.0,11.657,11.6944,11.6476,11.6757,176958.0
2019-04-29 10:40:00,12.48,12.5,12.46,12.48,103120.0,11.6757,11.6944,11.657,11.6757,103120.0
2019-04-29 10:45:00,12.47,12.53,12.47,12.5,222368.0,11.6663,11.7224,11.6663,11.6944,222368.0
2019-04-29 10:50:00,12.51,12.52,12.47,12.48,103453.0,11.7037,11.7131,11.6663,11.6757,103453.0
2019-04-29 10:55:00,12.49,12.5,12.45,12.45,115586.0,11.685,11.6944,11.6476,11.6476,115586.0
2019-04-29 11:00:00,12.44,12.47,12.42,12.46,144591.0,11.6382,11.6663,11.6195,11.657,144591.0
2019-04-29 11:05:00,12.45,12.47,12.42,12.43,167865.0,11.6476,11.6663,11.6195,11.6289,167865.0
2019-04-29 11:10:00,12.43,12.48,12.43,12.43,101206.0,11.6289,11.6757,11.6289,11.6289,101206.0
2019-04-29 11:15:00,12.43,12.46,12.42,12.45,149710.0,11.6289,11.657,11.6195,11.6476,149710.0
2019-04-29 11:20:00,12.45,12.46,12.44,12.45,82831.0,11.6476,11.657,11.6382,11.6476,82831.0
2019-04-29 11:25:00,12.46,12.47,12.43,12.46,91596.0,11.657,11.6663,11.6289,11.657,91596.0
2019-04-29 11:30:00,12.45,12.49,12.45,12.48,117078.0,11.6476,11.685,11.6476,11.6757,117078.0
2019-04-29 11:35:00,12.48,12.49,12.46,12.48,69095.0,11.6757,11.685,11.657,11.6757,69095.0
2019-04-29 11:40:00,12.48,12.48,12.46,12.46,83583.0,11.6757,11.6757,11.657,11.657,83583.0
2019-04-29 11:45:00,12.47,12.48,12.44,12.45,138469.0,11.6663,11.6757,11.6382,11.6476,138469.0
2019-04-29 11:50:00,12.45,12.46,12.42,12.42,189691.0,11.6476,11.657,11.6195,11.6195,189691.0
2019-04-29 11:55:00,12.42,12.44,12.42,12.43,104847.0,11.6195,11.6382,11.6195,11.6289,104847.0
2019-04-29 12:00:00,12.43,12.44,12.42,12.44,85955.0,11.6289,11.6382,11.6195,11.6382,85955.0
2019-04-29 12:05:00,12.44,12.47,12.44,12.46,156561.0,11.6382,11.6663,11.6382,11.657,156561.0
2019-04-29 12:10:00,12.46,12.49,12.46,12.49,99750.0,11.657,11.685,11.657,11.685,99750.0
2019-04-29 12:15:00,12.49,12.53,12.48,12.53,230373.0,11.685,11.7224,11.6757,11.7224,230373.0
2019-04-29 12:20:00,12.53,12.54,12.51,12.52,179292.0,11.7224,11.7318,11.7037,11.7131,179292.0
2019-04-29 12:25:00,12.52,12.58,12.51,12.56,358608.0,11.7131,11.7692,11.7037,11.7505,358608.0
2019-04-29 12:30:00,12.56,12.57,12.54,12.57,216989.0,11.7505,11.7599,11.7318,11.7599,216989.0
2019-04-29 12:35:00,12.56,12.59,12.56,12.59,211482.0,11.7505,11.7786,11.7505,11.7786,211482.0
2019-04-29 12:40:00,12.59,12.59,12.53,12.54,118902.0,11.7786,11.7786,11.7224,11.7318,118902.0
2019-04-29 12:45:00,12.54,12.55,12.53,12.55,74340.0,11.7318,11.7412,11.7224,11.7412,74340.0
2019-04-29 12:50:00,12.55,12.56,12.53,12.54,77453.0,11.7412,11.7505,11.7224,11.7318,77453.0
2019-04-29 12:55:00,12.55,12.55,12.53,12.54,68610.0,11.7412,11.7412,11.7224,11.7318,68610.0
2019-04-29 13:00:00,12.54,12.55,12.53,12.54,103858.0,11.7318,11.7412,11.7224,11.7318,103858.0
2019-04-29 13:05:00,12.54,12.55,12.53,12.54,68042.0,11.7318,11.7412,11.7224,11.7318,68042.0
2019-04-29 13:10:00,12.54,12.56,12.52,12.56,158436.0,11.7318,11.7505,11.7131,11.7505,158436.0
2019-04-29 13:15:00,12.56,12.57,12.55,12.56,89630.0,11.7505,11.7599,11.7412,11.7505,89630.0
2019-04-29 13:20:00,12.55,12.57,12.54,12.54,62417.0,11.7412,11.7599,11.7318,11.7318,62417.0
2019-04-29 13:25:00,12.54,12.55,12.54,12.55,40645.0,11.7318,11.7412,11.7318,11.7412,40645.0
2019-04-29 13:30:00,12.54,12.55,12.52,12.53,44201.0,11.7318,11.7412,11.7131,11.7224,44201.0
2019-04-29 13:35:00,12.52,12.53,12.5,12.51,102470.0,11.7131,11.7224,11.6944,11.7037,102470.0
2019-04-29 13:40:00,12.51,12.53,12.5,12.52,111935.0,11.7037,11.7224,11.6944,11.7131,111935.0
2019-04-29 13:45:00,12.52,12.54,12.51,12.53,90373.0,11.7131,11.7318,11.7037,11.7224,90373.0
2019-04-29 13:50:00,12.53,12.54,12.52,12.53,71035.0,11.7224,11.7318,11.7131,11.7224,71035.0
2019-04-29 13:55:00,12.52,12.54,12.5,12.51,107269.0,11.7131,11.7318,11.6944,11.7037,107269.0
2019-04-29 14:00:00,12.51,12.53,12.5,12.51,111775.0,11.7037,11.7224,11.6944,11.7037,111775.0
2019-04-29 14:05:00,12.51,12.51,12.48,12.51,182557.0,11.7037,11.7037,11.6757,11.7037,182557.0
2019-04-29 14:10:00,12.51,12.52,12.5,12.5,79915.0,11.7037,11.7131,11.6944,11.6944,79915.0
2019-04-29 14:15:00,12.5,12.51,12.48,12.49,117739.0,11.6944,11.7037,11.6757,11.685,117739.0
2019-04-29 14:20:00,12.49,12.51,12.49,12.51,48173.0,11.685,11.7037,11.685,11.7037,48173.0
2019-04-29 14:25:00,12.51,12.52,12.49,12.5,128345.0,11.7037,11.7131,11.685,11.6944,128345.0
2019-04-29 14:30:00,12.5,12.51,12.49,12.5,98947.0,11.6944,11.7037,11.685,11.6944,98947.0
2019-04-29 14:35:00,12.49,12.5,12.47,12.49,138402.0,11.685,11.6944,11.6663,11.685,138402.0
2019-04-29 14:40:00,12.49,12.5,12.48,12.48,114758.0,11.685,11.6944,11.6757,11.6757,114758.0
2019-04-29 14:45:00,12.49,12.5,12.48,12.48,70884.0,11.685,11.6944,11.6757,11.6757,70884.0
2019-04-29 14:50:00,12.48,12.5,12.46,12.46,287723.0,11.6757,11.6944,11.657,11.657,287723.0
2019-04-29 14:55:00,12.46,12.48,12.45,12.45,220633.0,11.657,11.6757,11.6476,11.6476,220633.0
2019-04-29 15:00:00,12.46,12.48,12.45,12.46,130639.0,11.657,11.6757,11.6476,11.657,130639.0
2019-04-29 15:05:00,12.46,12.47,12.45,12.46,98140.0,11.657,11.6663,11.6476,11.657,98140.0
2019-04-29 15:10:00,12.45,12.47,12.44,12.45,196505.0,11.6476,11.6663,11.6382,11.6476,196505.0
2019-04-29 15:15:00,12.45,12.45,12.42,12.44,319579.0,11.6476,11.6476,11.6195,11.6382,319579.0
2019-04-29 15:20:00,12.44,12.46,12.43,12.43,168585.0,11.6382,11.657,11.6289,11.6289,168585.0
2019-04-29 15:25:00,12.44,12.45,12.42,12.44,107144.0,11.6382,11.6476,11.6195,11.6382,107144.0
2019-04-29 15:30:00,12.43,12.46,12.43,12.45,143331.0,11.6289,11.657,11.6289,11.6476,143331.0
2019-04-29 15:35:00,12.45,12.47,12.44,12.47,136823.0,11.6476,11.6663,11.6382,11.6663,136823.0
2019-04-29 15:40:00,12.46,12.47,12.44,12.45,229992.0,11.657,11.6663,11.6382,11.6476,229992.0
2019-04-29 15:45:00,12.46,12.46,12.42,12.44,385163.0,11.657,11.657,11.6195,11.6382,385163.0
2019-04-29 15:50:00,12.44,12.44,12.43,12.44,180098.0,11.6382,11.6382,11.6289,11.6382,180098.0
2019-04-29 15:55:00,12.44,12.45,12.41,12.43,891942.0,11.6382,11.6476,11.6102,11.6289,891942.0
2019-04-30 09:30:00,12.37,12.52,12.33,12.47,445511.0,11.5728,11.7131,11.5353,11.6663,445511.0
2019-04-30 09:35:00,12.48,12.52,12.47,12.51,225211.0,11.6757,11.7131,11.6663,11.7037,225211.0
2019-04-30 09:40:00,12.51,12.52,12.39,12.39,236472.0,11.7037,11.7131,11.5915,11.5915,236472.0
2019-04-30 09:45:00,12.39,12.41,12.32,12.32,1361173.0,11.5915,11.6102,11.526,11.526,1361173.0
2019-04-30 09:50:00,12.32,12.33,12.27,12.31,344099.0,11.526,11.5353,11.4792,11.5166,344099.0
2019-04-30 09:55:00,12.31,12.32,12.28,12.3,138550.0,11.5166,11.526,11.4886,11.5073,138550.0
2019-04-30 10:00:00,12.29,12.34,12.25,12.34,288974.0,11.4979,11.5447,11.4605,11.5447,288974.0
2019-04-30 10:05:00,12.33,12.35,12.26,12.26,230775.0,11.5353,11.554,11.4698,11.4698,230775.0
2019-04-30 10:10:00,12.26,12.28,12.25,12.27,173935.0,11.4698,11.4886,11.4605,11.4792,173935.0
2019-04-30 10:15:00,12.27,12.28,12.25,12.26,180482.0,11.4792,11.4886,11.4605,11.4698,180482.0
2019-04-30 10:20:00,12.26,12.29,12.25,12.26,162900.0,11.4698,11.4979,11.4605,11.4698,162900.0
2019-04-30 10:25:00,12.26,12.26,12.19,12.26,707718.0,11.4698,11.4698,11.4044,11.4698,707718.0
2019-04-30 10:30:00,12.26,12.26,12.18,12.2,409853.0,11.4698,11.4698,11.395,11.4137,409853.0
2019-04-30 10:35:00,12.19,12.21,12.17,12.19,229044.0,11.4044,11.4231,11.3856,11.4044,229044.0
2019-04-30 10:40:00,12.2,12.22,12.18,12.2,231080.0,11.4137,11.4324,11.395,11.4137,231080.0
2019-04-30 10:45:00,12.19,12.22,12.18,12.2,167127.0,11.4044,11.4324,11.395,11.4137,167127.0
2019-04-30 10:50:00,12.2,12.22,12.19,12.2,153237.0,11.4137,11.4324,11.4044,11.4137,153237.0
2019-04-30 10:55:00,12.2,12.22,12.18,12.2,138928.0,11.4137,11.4324,11.395,11.4137,138928.0
2019-04-30 11:00:00,12.19,12.21,12.17,12.2,286213.0,11.4044,11.4231,11.3856,11.4137,286213.0
2019-04-30 11:05:00,12.2,12.22,12.17,12.18,206852.0,11.4137,11.4324,11.3856,11.395,206852.0
2019-04-30 11:10:00,12.19,12.2,12.17,12.18,161005.0,11.4044,11.4137,11.3856,11.395,161005.0
2019-04-30 11:15:00,12.19,12.22,12.17,12.21,153256.0,11.4044,11.4324,11.3856,11.4231,153256.0
2019-04-30 11:20:00,12.21,12.26,12.2,12.26,195967.0,11.4231,11.4698,11.4137,11.4698,195967.0
2019-04-30 11:25:00,12.26,12.28,12.24,12.27,217733.0,11.4698,11.4886,11.4511,11.4792,217733.0
2019-04-30 11:30:00,12.27,12.31,12.26,12.29,167853.0,11.4792,11.5166,11.4698,11.4979,167853.0
2019-04-30 11:35:00,12.29,12.32,12.27,12.31,157953.0,11.4979,11.526,11.4792,11.5166,157953.0
2019-04-30 11:40:00,12.32,12.35,12.29,12.33,191016.0,11.526,11.554,11.4979,11.5353,191016.0
2019-04-30 11:45:00,12.33,12.33,12.3,12.31,144066.0,11.5353,11.5353,11.5073,11.5166,144066.0
2019-04-30 11:50:00,12.32,12.33,12.3,12.32,165458.0,11.526,11.5353,11.5073,11.526,165458.0
2019-04-30 11:55:00,12.32,12.33,12.28,12.29,129557.0,11.526,11.5353,11.4886,11.4979,129557.0
2019-04-30 12:00:00,12.29,12.31,12.29,12.29,105937.0,11.4979,11.5166,11.4979,11.4979,105937.0
2019-04-30 12:05:00,12.3,12.33,12.29,12.31,94012.0,11.5073,11.5353,11.4979,11.5166,94012.0
2019-04-30 12:10:00,12.32,12.35,12.31,12.34,176174.0,11.526,11.554,11.5166,11.5447,176174.0
2019-04-30 12:15:00,12.34,12.35,12.33,12.34,113763.0,11.5447,11.554,11.5353,11.5447,113763.0
2019-04-30 12:20:00,12.35,12.35,12.3,12.31,109287.0,11.554,11.554,11.5073,11.5166,109287.0
2019-04-30 12:25:00,12.32,12.33,12.3,12.33,129810.0,11.526,11.5353,11.5073,11.5353,129810.0
2019-04-30 12:30:00,12.33,12.34,12.31,12.32,87832.0,11.5353,11.5447,11.5166,11.526,87832.0
2019-04-30 12:35:00,12.32,12.33,12.29,12.33,99242.0,11.526,11.5353,11.4979,11.5353,99242.0
2019-04-30 12:40:00,12.33,12.34,12.3,12.3,81775.0,11.5353,11.5447,11.5073,11.5073,81775.0
2019-04-30 12:45:00,12.3,12.31,12.29,12.29,64124.0,11.5073,11.5166,11.4979,11.4979,64124.0
2019-04-30 12:50:00,12.29,12.32,12.29,12.32,159164.0,11.4979,11.526,11.4979,11.526,159164.0
2019-04-30 12:55:00,12.32,12.33,12.31,12.33,87765.0,11.526,11.5353,11.5166,11.5353,87765.0
2019-04-30 13:00:00,12.33,12.37,12.32,12.36,233580.0,11.5353,11.5728,11.526,11.5634,233580.0
2019-04-30 13:05:00,12.36,12.36,12.34,12.35,90049.0,11.5634,11.5634,11.5447,11.554,90049.0
2019-04-30 13:10:00,12.35,12.37,12.35,12.37,169700.0,11.554,11.5728,11.554,11.5728,169700.0
2019-04-30 13:15:00,12.37,12.4,12.36,12.4,245549.0,11.5728,11.6008,11.5634,11.6008,245549.0
2019-04-30 13:20:00,12.4,12.41,12.39,12.4,94299.0,11.6008,11.6102,11.5915,11.6008,94299.0
2019-04-30 13:25:00,12.4,12.41,12.39,12.41,104920.0,11.6008,11.6102,11.5915,11.6102,104920.0
2019-04-30 13:30:00,12.4,12.43,12.4,12.42,129287.0,11.6008,11.6289,11.6008,11.6195,129287.0
2019-04-30 13:35:00,12.42,12.43,12.38,12.4,141373.0,11.6195,11.6289,11.5821,11.6008,141373.0
2019-04-30 13:40:00,12.4,12.42,12.39,12.41,124894.0,11.6008,11.6195,11.5915,11.6102,124894.0
2019-04-30 13:45:00,12.41,12.41,12.39,12.4,81693.0,11.6102,11.6102,11.5915,11.6008,81693.0
2019-04-30 13:50:00,12.4,12.4,12.37,12.39,65404.0,11.6008,11.6008,11.5728,11.5915,65404.0
2019-04-30 13:55:00,12.39,12.4,12.38,12.4,169266.0,11.5915,11.6008,11.5821,11.6008,169266.0
2019-04-30 14:00:00,12.4,12.4,12.38,12.38,139342.0,11.6008,11.6008,11.5821,11.5821,139342.0
2019-04-30 14:05:00,12.38,12.39,12.36,12.37,147413.0,11.5821,11.5915,11.5634,11.5728,147413.0
2019-04-30 14:10:00,12.38,12.39,12.35,12.39,157995.0,11.5821,11.5915,11.554,11.5915,157995.0
2019-04-30 14:15:00,12.38,12.4,12.35,12.36,131515.0,11.5821,11.6008,11.554,11.5634,131515.0
2019-04-30 14:20:00,12.35,12.38,12.35,12.37,103400.0,11.554,11.5821,11.554,11.5728,103400.0
2019-04-30 14:25:00,12.36,12.36,12.33,12.34,103231.0,11.5634,11.5634,11.5353,11.5447,103231.0
2019-04-30 14:30:00,12.34,12.35,12.33,12.34,111296.0,11.5447,11.554,11.5353,11.5447,111296.0
2019-04-30 14:35:00,12.34,12.34,12.32,12.34,119497.0,11.5447,11.5447,11.526,11.5447,119497.0
2019-04-30 14:40:00,12.33,12.34,12.32,12.33,78308.0,11.5353,11.5447,11.526,11.5353,78308.0
2019-04-30 14:45:00,12.33,12.37,12.32,12.34,256697.0,11.5353,11.5728,11.526,11.5447,256697.0
2019-04-30 14:50:00,12.35,12.35,12.33,12.34,122501.0,11.554,11.554,11.5353,11.5447,122501.0
2019-04-30 14:55:00,12.34,12.34,12.32,12.33,109050.0,11.5447,11.5447,11.526,11.5353,109050.0
2019-04-30 15:00:00,12.33,12.35,12.32,12.33,175179.0,11.5353,11.554,11.526,11.5353,175179.0
2019-04-30 15:05:00,12.33,12.35,12.32,12.34,221246.0,11.5353,11.554,11.526,11.5447,221246.0
2019-04-30 15:10:00,12.34,12.34,12.32,12.34,88285.0,11.5447,11.5447,11.526,11.5447,88285.0
2019-04-30 15:15:00,12.34,12.35,12.33,12.35,60583.0,11.5447,11.554,11.5353,11.554,60583.0
2019-04-30 15:20:00,12.35,12.38,12.34,12.37,151241.0,11.554,11.5821,11.5447,11.5728,151241.0
2019-04-30 15:25:00,12.37,12.37,12.35,12.35,217596.0,11.5728,11.5728,11.554,11.554,217596.0
2019-04-30 15:30:00,12.36,12.36,12.34,12.36,178792.0,11.5634,11.5634,11.5447,11.5634,178792.0
2019-04-30 15:35:00,12.36,12.36,12.33,12.34,345774.0,11.5634,11.5634,11.5353,11.5447,345774.0
2019-04-30 15:40:00,12.34,12.35,12.32,12.32,311171.0,11.5447,11.554,11.526,11.526,311171.0
2019-04-30 15:45:00,12.32,12.34,12.31,12.33,484448.0,11.526,11.5447,11.5166,11.5353,484448.0
2019-04-30 15:50:00,12.34,12.34,12.32,12.33,470605.0,11.5447,11.5447,11.526,11.5353,470605.0
2019-04-30 15:55:00,12.33,12.35,12.31,12.32,1214331.0,11.5353,11.554,11.5166,11.526,1214331.0
2019-05-01 09:30:00,12.19,12.25,12.08,12.12,656439.0,11.4044,11.4605,11.3014,11.3389,656439.0
2019-05-01 09:35:00,12.12,12.14,12.07,12.13,451669.0,11.3389,11.3576,11.2921,11.3482,451669.0
2019-05-01 09:40:00,12.13,12.17,12.11,12.13,303579.0,11.3482,11.3856,11.3295,11.3482,303579.0
2019-05-01 09:45:00,12.12,12.15,12.11,12.13,843164.0,11.3389,11.3669,11.3295,11.3482,843164.0
2019-05-01 09:50:00,12.13,12.13,11.99,11.99,1053192.0,11.3482,11.3482,11.2172,11.2172,1053192.0
2019-05-01 09:55:00,12.0,12.03,11.93,12.03,839352.0,11.2266,11.2547,11.1611,11.2547,839352.0
2019-05-01 10:00:00,12.02,12.06,11.91,12.01,398779.0,11.2453,11.2827,11.1424,11.236,398779.0
2019-05-01 10:05:00,12.01,12.01,11.96,11.97,467735.0,11.236,11.236,11.1892,11.1985,467735.0
2019-05-01 10:10:00,11.97,12.0,11.95,11.99,429023.0,11.1985,11.2266,11.1798,11.2172,429023.0
2019-05-01 10:15:00,11.99,12.0,11.96,11.99,340945.0,11.2172,11.2266,11.1892,11.2172,340945.0
2019-05-01 10:20:00,11.99,12.0,11.96,11.96,177127.0,11.2172,11.2266,11.1892,11.1892,177127.0
2019-05-01 10:25:00,11.96,11.98,11.92,11.93,192627.0,11.1892,11.2079,11.1518,11.1611,192627.0
2019-05-01 10:30:00,11.92,11.92,11.83,11.87,1488423.0,11.1518,11.1518,11.0676,11.105,1488423.0
2019-05-01 10:35:00,11.87,11.89,11.84,11.85,271325.0,11.105,11.1237,11.0769,11.0863,271325.0
2019-05-01 10:40:00,11.85,11.89,11.85,11.88,854074.0,11.0863,11.1237,11.0863,11.1143,854074.0
2019-05-01 10:45:00,11.88,11.93,11.88,11.93,167916.0,11.1143,11.1611,11.1143,11.1611,167916.0
2019-05-01 10:50:00,11.92,11.93,11.86,11.86,222776.0,11.1518,11.1611,11.0956,11.0956,222776.0
2019-05-01 10:55:00,11.87,11.88,11.85,11.88,194038.0,11.105,11.1143,11.0863,11.1143,194038.0
2019-05-01 11:00:00,11.87,11.92,11.86,11.92,186700.0,11.105,11.1518,11.0956,11.1518,186700.0
2019-05-01 11:05:00,11.92,11.92,11.89,11.9,93267.0,11.1518,11.1518,11.1237,11.133,93267.0
2019-05-01 11:10:00,11.9,11.9,11.86,11.86,201664.0,11.133,11.133,11.0956,11.0956,201664.0
2019-05-01 11:15:00,11.86,11.96,11.86,11.93,752909.0,11.0956,11.1892,11.0956,11.1611,752909.0
2019-05-01 11:20:00,11.93,12.01,11.92,11.99,440211.0,11.1611,11.236,11.1518,11.2172,440211.0
2019-05-01 11:25:00,11.99,12.02,11.98,12.0,192156.0,11.2172,11.2453,11.2079,11.2266,192156.0
2019-05-01 11:30:00,11.99,12.05,11.99,12.03,341845.0,11.2172,11.2734,11.2172,11.2547,341845.0
2019-05-01 11:35:00,12.03,12.1,12.02,12.08,337621.0,11.2547,11.3202,11.2453,11.3014,337621.0
2019-05-01 11:40:00,12.09,12.1,12.07,12.08,147517.0,11.3108,11.3202,11.2921,11.3014,147517.0
2019-05-01 11:45:00,12.07,12.08,12.03,12.04,97899.0,11.2921,11.3014,11.2547,11.264,97899.0
2019-05-01 11:50:00,12.04,12.05,12.0,12.0,148596.0,11.264,11.2734,11.2266,11.2266,148596.0
2019-05-01 11:55:00,12.0,12.01,11.98,11.98,91673.0,11.2266,11.236,11.2079,11.2079,91673.0
2019-05-01 12:00:00,11.99,12.0,11.98,11.98,133868.0,11.2172,11.2266,11.2079,11.2079,133868.0
2019-05-01 12:05:00,11.98,11.99,11.95,11.97,227402.0,11.2079,11.2172,11.1798,11.1985,227402.0
2019-05-01 12:10:00,11.97,11.98,11.95,11.98,176800.0,11.1985,11.2079,11.1798,11.2079,176800.0
2019-05-01 12:15:00,11.97,11.98,11.95,11.96,157356.0,11.1985,11.2079,11.1798,11.1892,157356.0
2019-05-01 12:20:00,11.97,11.97,11.95,11.96,86853.0,11.1985,11.1985,11.1798,11.1892,86853.0
2019-05-01 12:25:00,11.96,11.97,11.94,11.97,84959.0,11.1892,11.1985,11.1705,11.1985,84959.0
2019-05-01 12:30:00,11.96,11.97,11.95,11.97,71493.0,11.1892,11.1985,11.1798,11.1985,71493.0
2019-05-01 12:35:00,11.96,11.99,11.96,11.96,116084.0,11.1892,11.2172,11.1892,11.1892,116084.0
2019-05-01 12:40:00,11.96,11.97,11.94,11.96,157162.0,11.1892,11.1985,11.1705,11.1892,157162.0
2019-05-01 12:45:00,11.96,11.97,11.95,11.96,98166.0,11.1892,11.1985,11.1798,11.1892,98166.0
2019-05-01 12:50:00,11.96,11.98,11.93,11.95,204474.0,11.1892,11.2079,11.1611,11.1798,204474.0
2019-05-01 12:55:00,11.94,11.97,11.94,11.96,87004.0,11.1705,11.1985,11.1705,11.1892,87004.0
2019-05-01 13:00:00,11.97,12.0,11.96,11.99,170187.0,11.1985,11.2266,11.1892,11.2172,170187.0
2019-05-01 13:05:00,11.98,11.99,11.96,11.96,123738.0,11.2079,11.2172,11.1892,11.1892,123738.0
2019-05-01 13:10:00,11.96,11.99,11.96,11.99,134270.0,11.1892,11.2172,11.1892,11.2172,134270.0
2019-05-01 13:15:00,11.99,12.03,11.98,12.03,172304.0,11.2172,11.2547,11.2079,11.2547,172304.0
2019-05-01 13:20:00,12.03,12.05,12.02,12.03,121350.0,11.2547,11.2734,11.2453,11.2547,121350.0
2019-05-01 13:25:00,12.03,12.04,12.02,12.02,56119.0,11.2547,11.264,11.2453,11.2453,56119.0
2019-05-01 13:30:00,12.03,12.03,12.01,12.01,131416.0,11.2547,11.2547,11.236,11.236,131416.0
2019-05-01 13:35:00,12.01,12.02,11.99,12.0,111124.0,11.236,11.2453,11.2172,11.2266,111124.0
2019-05-01 13:40:00,12.0,12.01,11.98,12.0,156709.0,11.2266,11.236,11.2079,11.2266,156709.0
2019-05-01 13:45:00,11.99,12.0,11.98,11.99,95219.0,11.2172,11.2266,11.2079,11.2172,95219.0
2019-05-01 13:50:00,12.0,12.0,11.96,11.96,221447.0,11.2266,11.2266,11.1892,11.1892,221447.0
2019-05-01 13:55:00,11.96,11.99,11.95,11.96,228981.0,11.1892,11.2172,11.1798,11.1892,228981.0
2019-05-01 14:00:00,11.97,12.0,11.96,11.99,196004.0,11.1985,11.2266,11.1892,11.2172,196004.0
2019-05-01 14:05:00,11.99,12.04,11.98,12.03,240471.0,11.2172,11.264,11.2079,11.2547,240471.0
2019-05-01 14:10:00,12.03,12.04,12.01,12.03,107739.0,11.2547,11.264,11.236,11.2547,107739.0
2019-05-01 14:15:00,12.03,12.05,12.01,12.01,296171.0,11.2547,11.2734,11.236,11.236,296171.0
2019-05-01 14:20:00,12.01,12.01,11.99,12.0,236411.0,11.236,11.236,11.2172,11.2266,236411.0
2019-05-01 14:25:00,12.0,12.01,11.98,11.99,150945.0,11.2266,11.236,11.2079,11.2172,150945.0
2019-05-01 14:30:00,11.98,11.99,11.92,11.93,360680.0,11.2079,11.2172,11.1518,11.1611,360680.0
2019-05-01 14:35:00,11.93,11.94,11.87,11.87,340760.0,11.1611,11.1705,11.105,11.105,340760.0
2019-05-01 14:40:00,11.88,11.88,11.82,11.86,510313.0,11.1143,11.1143,11.0582,11.0956,510313.0
2019-05-01 14:45:00,11.86,11.87,11.82,11.86,279187.0,11.0956,11.105,11.0582,11.0956,279187.0
2019-05-01 14:50:00,11.85,11.88,11.83,11.88,203646.0,11.0863,11.1143,11.0676,11.1143,203646.0
2019-05-01 14:55:00,11.88,11.88,11.8,11.8,274731.0,11.1143,11.1143,11.0395,11.0395,274731.0
2019-05-01 15:00:00,11.8,11.83,11.75,11.77,475622.0,11.0395,11.0676,10.9927,11.0114,475622.0
2019-05-01 15:05:00,11.77,11.8,11.75,11.77,434076.0,11.0114,11.0395,10.9927,11.0114,434076.0
2019-05-01 15:10:00,11.77,11.78,11.72,11.77,413038.0,11.0114,11.0208,10.9646,11.0114,413038.0
2019-05-01 15:15:00,11.78,11.78,11.75,11.78,397799.0,11.0208,11.0208,10.9927,11.0208,397799.0
2019-05-01 15:20:00,11.78,11.78,11.71,11.71,303763.0,11.0208,11.0208,10.9553,10.9553,303763.0
2019-05-01 15:25:00,11.71,11.74,11.7,11.71,357662.0,10.9553,10.9834,10.9459,10.9553,357662.0
2019-05-01 15:30:00,11.71,11.73,11.66,11.66,996419.0,10.9553,10.974,10.9085,10.9085,996419.0
2019-05-01 15:35:00,11.67,11.71,11.66,11.68,392063.0,10.9179,10.9553,10.9085,10.9272,392063.0
2019-05-01 15:40:00,11.69,11.72,11.67,11.71,486443.0,10.9366,10.9646,10.9179,10.9553,486443.0
2019-05-01 15:45:00,11.72,11.72,11.68,11.7,707242.0,10.9646,10.9646,10.9272,10.9459,707242.0
2019-05-01 15:50:00,11.69,11.7,11.68,11.7,592461.0,10.9366,10.9459,10.9272,10.9459,592461.0
2019-05-01 15:55:00,11.69,11.73,11.69,11.71,1637574.0,10.9366,10.974,10.9366,10.9553,1637574.0
2019-05-02 09:30:00,11.55,11.58,11.43,11.46,891412.0,10.8056,10.8337,10.6933,10.7214,891412.0
2019-05-02 09:35:00,11.46,11.57,11.46,11.53,354305.0,10.7214,10.8243,10.7214,10.7869,354305.0
2019-05-02 09:40:00,11.53,11.63,11.52,11.6,628654.0,10.7869,10.8804,10.7775,10.8524,628654.0
2019-05-02 09:45:00,11.6,11.67,11.59,11.61,204077.0,10.8524,10.9179,10.843,10.8617,204077.0
2019-05-02 09:50:00,11.61,11.71,11.6,11.71,278225.0,10.8617,10.9553,10.8524,10.9553,278225.0
2019-05-02 09:55:00,11.71,11.72,11.66,11.69,269873.0,10.9553,10.9646,10.9085,10.9366,269873.0
2019-05-02 10:00:00,11.68,11.72,11.66,11.67,246548.0,10.9272,10.9646,10.9085,10.9179,246548.0
2019-05-02 10:05:00,11.67,11.68,11.62,11.66,194287.0,10.9179,10.9272,10.8711,10.9085,194287.0
2019-05-02 10:10:00,11.65,11.67,11.62,11.67,452791.0,10.8992,10.9179,10.8711,10.9179,452791.0
2019-05-02 10:15:00,11.67,11.74,11.66,11.71,529358.0,10.9179,10.9834,10.9085,10.9553,529358.0
2019-05-02 10:20:00,11.71,11.73,11.68,11.72,232412.0,10.9553,10.974,10.9272,10.9646,232412.0
2019-05-02 10:25:00,11.72,11.74,11.7,11.71,129212.0,10.9646,10.9834,10.9459,10.9553,129212.0
2019-05-02 10:30:00,11.72,11.73,11.7,11.72,102371.0,10.9646,10.974,10.9459,10.9646,102371.0
2019-05-02 10:35:00,11.73,11.74,11.69,11.69,160623.0,10.974,10.9834,10.9366,10.9366,160623.0
2019-05-02 10:40:00,11.7,11.7,11.61,11.62,301041.0,10.9459,10.9459,10.8617,10.8711,301041.0
2019-05-02 10:45:00,11.62,11.62,11.57,11.6,301927.0,10.8711,10.8711,10.8243,10.8524,301927.0
2019-05-02 10:50:00,11.6,11.6,11.57,11.58,124648.0,10.8524,10.8524,10.8243,10.8337,124648.0
2019-05-02 10:55:00,11.59,11.61,11.57,11.6,211097.0,10.843,10.8617,10.8243,10.8524,211097.0
2019-05-02 11:00:00,11.61,11.65,11.6,11.65,206158.0,10.8617,10.8992,10.8524,10.8992,206158.0
2019-05-02 11:05:00,11.65,11.67,11.62,11.65,262719.0,10.8992,10.9179,10.8711,10.8992,262719.0
2019-05-02 11:10:00,11.65,11.65,11.63,11.64,119813.0,10.8992,10.8992,10.8804,10.8898,119813.0
2019-05-02 11:15:00,11.64,11.64,11.56,11.56,226466.0,10.8898,10.8898,10.815,10.815,226466.0
2019-05-02 11:20:00,11.56,11.57,11.52,11.52,262613.0,10.815,10.8243,10.7775,10.7775,262613.0
2019-05-02 11:25:00,11.53,11.58,11.52,11.56,250663.0,10.7869,10.8337,10.7775,10.815,250663.0
2019-05-02 11:30:00,11.55,11.58,11.55,11.56,265238.0,10.8056,10.8337,10.8056,10.815,265238.0
2019-05-02 11:35:00,11.56,11.62,11.56,11.59,373130.0,10.815,10.8711,10.815,10.843,373130.0
2019-05-02 11:40:00,11.59,11.61,11.56,11.56,234315.0,10.843,10.8617,10.815,10.815,234315.0
2019-05-02 11:45:00,11.57,11.59,11.56,11.58,379907.0,10.8243,10.843,10.815,10.8337,379907.0
2019-05-02 11:50:00,11.57,11.57,11.48,11.49,414178.0,10.8243,10.8243,10.7401,10.7495,414178.0
2019-05-02 11:55:00,11.49,11.5,11.44,11.46,298263.0,10.7495,10.7588,10.7027,10.7214,298263.0
2019-05-02 12:00:00,11.46,11.49,11.44,11.49,256525.0,10.7214,10.7495,10.7027,10.7495,256525.0
2019-05-02 12:05:00,11.48,11.51,11.44,11.45,307647.0,10.7401,10.7682,10.7027,10.712,307647.0
2019-05-02 12:10:00,11.45,11.46,11.43,11.43,227299.0,10.712,10.7214,10.6933,10.6933,227299.0
2019-05-02 12:15:00,11.43,11.45,11.41,11.45,153906.0,10.6933,10.712,10.6746,10.712,153906.0
2019-05-02 12:20:00,11.45,11.46,11.43,11.45,246147.0,10.712,10.7214,10.6933,10.712,246147.0
2019-05-02 12:25:00,11.46,11.46,11.43,11.46,224173.0,10.7214,10.7214,10.6933,10.7214,224173.0
2019-05-02 12:30:00,11.46,11.46,11.44,11.44,181454.0,10.7214,10.7214,10.7027,10.7027,181454.0
2019-05-02 12:35:00,11.44,11.45,11.43,11.43,94746.0,10.7027,10.712,10.6933,10.6933,94746.0
2019-05-02 12:40:00,11.44,11.48,11.42,11.46,322228.0,10.7027,10.7401,10.684,10.7214,322228.0
2019-05-02 12:45:00,11.46,11.49,11.45,11.46,226848.0,10.7214,10.7495,10.712,10.7214,226848.0
2019-05-02 12:50:00,11.46,11.5,11.44,11.49,198006.0,10.7214,10.7588,10.7027,10.7495,198006.0
2019-05-02 12:55:00,11.49,11.5,11.47,11.49,80804.0,10.7495,10.7588,10.7308,10.7495,80804.0
2019-05-02 13:00:00,11.49,11.5,11.45,11.46,185618.0,10.7495,10.7588,10.712,10.7214,185618.0
2019-05-02 13:05:00,11.46,11.46,11.44,11.45,101658.0,10.7214,10.7214,10.7027,10.712,101658.0
2019-05-02 13:10:00,11.46,11.48,11.44,11.47,198999.0,10.7214,10.7401,10.7027,10.7308,198999.0
2019-05-02 13:15:00,11.46,11.5,11.46,11.48,139644.0,10.7214,10.7588,10.7214,10.7401,139644.0
2019-05-02 13:20:00,11.48,11.5,11.47,11.48,133839.0,10.7401,10.7588,10.7308,10.7401,133839.0
2019-05-02 13:25:00,11.48,11.49,11.47,11.48,95954.0,10.7401,10.7495,10.7308,10.7401,95954.0
2019-05-02 13:30:00,11.47,11.48,11.46,11.47,82236.0,10.7308,10.7401,10.7214,10.7308,82236.0
2019-05-02 13:35:00,11.47,11.49,11.46,11.48,122730.0,10.7308,10.7495,10.7214,10.7401,122730.0
2019-05-02 13:40:00,11.48,11.52,11.48,11.52,137002.0,10.7401,10.7775,10.7401,10.7775,137002.0
2019-05-02 13:45:00,11.52,11.52,11.48,11.49,151972.0,10.7775,10.7775,10.7401,10.7495,151972.0
2019-05-02 13:50:00,11.49,11.49,11.47,11.47,62375.0,10.7495,10.7495,10.7308,10.7308,62375.0
2019-05-02 13:55:00,11.47,11.5,11.47,11.48,105065.0,10.7308,10.7588,10.7308,10.7401,105065.0
2019-05-02 14:00:00,11.48,11.5,11.47,11.5,125998.0,10.7401,10.7588,10.7308,10.7588,125998.0
2019-05-02 14:05:00,11.5,11.5,11.48,11.48,111209.0,10.7588,10.7588,10.7401,10.7401,111209.0
2019-05-02 14:10:00,11.48,11.49,11.47,11.48,121959.0,10.7401,10.7495,10.7308,10.7401,121959.0
2019-05-02 14:15:00,11.48,11.5,11.47,11.49,138256.0,10.7401,10.7588,10.7308,10.7495,138256.0
2019-05-02 14:20:00,11.5,11.53,11.49,11.52,191840.0,10.7588,10.7869,10.7495,10.7775,191840.0
2019-05-02 14:25:00,11.52,11.52,11.49,11.52,153716.0,10.7775,10.7775,10.7495,10.7775,153716.0
2019-05-02 14:30:00,11.52,11.52,11.49,11.49,89841.0,10.7775,10.7775,10.7495,10.7495,89841.0
2019-05-02 14:35:00,11.49,11.5,11.48,11.5,198658.0,10.7495,10.7588,10.7401,10.7588,198658.0
2019-05-02 14:40:00,11.5,11.5,11.48,11.49,42366.0,10.7588,10.7588,10.7401,10.7495,42366.0
2019-05-02 14:45:00,11.48,11.49,11.45,11.46,153595.0,10.7401,10.7495,10.712,10.7214,153595.0
2019-05-02 14:50:00,11.45,11.46,11.45,11.46,70026.0,10.712,10.7214,10.712,10.7214,70026.0
2019-05-02 14:55:00,11.45,11.46,11.45,11.45,66140.0,10.712,10.7214,10.712,10.712,66140.0
2019-05-02 15:00:00,11.45,11.46,11.45,11.46,64157.0,10.712,10.7214,10.712,10.7214,64157.0
2019-05-02 15:05:00,11.46,11.47,11.45,11.45,166629.0,10.7214,10.7308,10.712,10.712,166629.0
2019-05-02 15:10:00,11.46,11.46,11.44,11.44,158584.0,10.7214,10.7214,10.7027,10.7027,158584.0
2019-05-02 15:15:00,11.45,11.45,11.43,11.44,131173.0,10.712,10.712,10.6933,10.7027,131173.0
2019-05-02 15:20:00,11.44,11.47,11.43,11.46,227578.0,10.7027,10.7308,10.6933,10.7214,227578.0
2019-05-02 15:25:00,11.46,11.47,11.45,11.46,206042.0,10.7214,10.7308,10.712,10.7214,206042.0
2019-05-02 15:30:00,11.46,11.47,11.45,11.47,266945.0,10.7214,10.7308,10.712,10.7308,266945.0
2019-05-02 15:35:00,11.47,11.49,11.46,11.49,250097.0,10.7308,10.7495,10.7214,10.7495,250097.0
2019-05-02 15:40:00,11.49,11.49,11.46,11.46,496192.0,10.7495,10.7495,10.7214,10.7214,496192.0
2019-05-02 15:45:00,11.46,11.48,11.46,11.47,348436.0,10.7214,10.7401,10.7214,10.7308,348436.0
2019-05-02 15:50:00,11.47,11.52,11.47,11.5,903331.0,10.7308,10.7775,10.7308,10.7588,903331.0
2019-05-02 15:55:00,11.51,11.53,11.49,11.51,1456121.0,10.7682,10.7869,10.7495,10.7682,1456121.0
2019-05-03 09:30:00,11.65,11.67,11.61,11.62,392991.0,10.8992,10.9179,10.8617,10.8711,392991.0
2019-05-03 09:35:00,11.62,11.71,11.61,11.69,463813.0,10.8711,10.9553,10.8617,10.9366,463813.0
2019-05-03 09:40:00,11.69,11.7,11.67,11.7,194491.0,10.9366,10.9459,10.9179,10.9459,194491.0
2019-05-03 09:45:00,11.7,11.73,11.68,11.7,258450.0,10.9459,10.974,10.9272,10.9459,258450.0
2019-05-03 09:50:00,11.7,11.79,11.69,11.77,455605.0,10.9459,11.0301,10.9366,11.0114,455605.0
2019-05-03 09:55:00,11.77,11.82,11.76,11.79,324804.0,11.0114,11.0582,11.0021,11.0301,324804.0
2019-05-03 10:00:00,11.79,11.82,11.77,11.78,202326.0,11.0301,11.0582,11.0114,11.0208,202326.0
2019-05-03 10:05:00,11.79,11.84,11.78,11.8,343976.0,11.0301,11.0769,11.0208,11.0395,343976.0
2019-05-03 10:10:00,11.8,11.81,11.77,11.78,397187.0,11.0395,11.0488,11.0114,11.0208,397187.0
2019-05-03 10:15:00,11.78,11.8,11.76,11.78,135113.0,11.0208,11.0395,11.0021,11.0208,135113.0
2019-05-03 10:20:00,11.78,11.8,11.77,11.79,71177.0,11.0208,11.0395,11.0114,11.0301,71177.0
2019-05-03 10:25:00,11.79,11.83,11.79,11.83,388514.0,11.0301,11.0676,11.0301,11.0676,388514.0
2019-05-03 10:30:00,11.83,11.87,11.82,11.83,308831.0,11.0676,11.105,11.0582,11.0676,308831.0
2019-05-03 10:35:00,11.83,11.86,11.82,11.85,272734.0,11.0676,11.0956,11.0582,11.0863,272734.0
2019-05-03 10:40:00,11.86,11.9,11.85,11.88,329528.0,11.0956,11.133,11.0863,11.1143,329528.0
2019-05-03 10:45:00,11.88,11.9,11.86,11.87,213665.0,11.1143,11.133,11.0956,11.105,213665.0
2019-05-03 10:50:00,11.87,11.9,11.86,11.9,312841.0,11.105,11.133,11.0956,11.133,312841.0
2019-05-03 10:55:00,11.9,11.9,11.87,11.88,90663.0,11.133,11.133,11.105,11.1143,90663.0
2019-05-03 11:00:00,11.88,11.92,11.87,11.91,268065.0,11.1143,11.1518,11.105,11.1424,268065.0
2019-05-03 11:05:00,11.91,11.91,11.9,11.91,139475.0,11.1424,11.1424,11.133,11.1424,139475.0
2019-05-03 11:10:00,11.91,11.93,11.89,11.91,175516.0,11.1424,11.1611,11.1237,11.1424,175516.0
2019-05-03 11:15:00,11.9,11.91,11.89,11.9,266795.0,11.133,11.1424,11.1237,11.133,266795.0
2019-05-03 11:20:00,11.9,11.91,11.89,11.91,194999.0,11.133,11.1424,11.1237,11.1424,194999.0
2019-05-03 11:25:00,11.91,11.91,11.84,11.88,609682.0,11.1424,11.1424,11.0769,11.1143,609682.0
2019-05-03 11:30:00,11.88,11.9,11.86,11.87,459865.0,11.1143,11.133,11.0956,11.105,459865.0
2019-05-03 11:35:00,11.87,11.89,11.85,11.87,291851.0,11.105,11.1237,11.0863,11.105,291851.0
2019-05-03 11:40:00,11.88,11.88,11.86,11.86,411330.0,11.1143,11.1143,11.0956,11.0956,411330.0
2019-05-03 11:45:00,11.87,11.87,11.78,11.8,210963.0,11.105,11.105,11.0208,11.0395,210963.0
2019-05-03 11:50:00,11.8,11.86,11.8,11.86,225106.0,11.0395,11.0956,11.0395,11.0956,225106.0
2019-05-03 11:55:00,11.86,11.86,11.82,11.85,234785.0,11.0956,11.0956,11.0582,11.0863,234785.0
2019-05-03 12:00:00,11.86,11.87,11.85,11.86,121081.0,11.0956,11.105,11.0863,11.0956,121081.0
2019-05-03 12:05:00,11.86,11.88,11.84,11.86,232544.0,11.0956,11.1143,11.0769,11.0956,232544.0
2019-05-03 12:10:00,11.85,11.86,11.83,11.86,301564.0,11.0863,11.0956,11.0676,11.0956,301564.0
2019-05-03 12:15:00,11.86,11.87,11.85,11.86,96161.0,11.0956,11.105,11.0863,11.0956,96161.0
2019-05-03 12:20:00,11.87,11.87,11.84,11.86,219113.0,11.105,11.105,11.0769,11.0956,219113.0
2019-05-03 12:25:00,11.85,11.87,11.83,11.85,247951.0,11.0863,11.105,11.0676,11.0863,247951.0
2019-05-03 12:30:00,11.85,11.86,11.82,11.82,80730.0,11.0863,11.0956,11.0582,11.0582,80730.0
2019-05-03 12:35:00,11.82,11.89,11.82,11.87,307896.0,11.0582,11.1237,11.0582,11.105,307896.0
2019-05-03 12:40:00,11.87,11.87,11.85,11.87,98403.0,11.105,11.105,11.0863,11.105,98403.0
2019-05-03 12:45:00,11.87,11.89,11.86,11.88,178737.0,11.105,11.1237,11.0956,11.1143,178737.0
2019-05-03 12:50:00,11.89,11.9,11.88,11.89,122443.0,11.1237,11.133,11.1143,11.1237,122443.0
2019-05-03 12:55:00,11.89,11.9,11.87,11.89,224743.0,11.1237,11.133,11.105,11.1237,224743.0
2019-05-03 13:00:00,11.89,11.91,11.87,11.9,491919.0,11.1237,11.1424,11.105,11.133,491919.0
2019-05-03 13:05:00,11.91,11.92,11.89,11.91,278205.0,11.1424,11.1518,11.1237,11.1424,278205.0
2019-05-03 13:10:00,11.91,11.93,11.91,11.91,101813.0,11.1424,11.1611,11.1424,11.1424,101813.0
2019-05-03 13:15:00,11.92,11.93,11.91,11.93,65651.0,11.1518,11.1611,11.1424,11.1611,65651.0
2019-05-03 13:20:00,11.92,11.93,11.91,11.93,53802.0,11.1518,11.1611,11.1424,11.1611,53802.0
2019-05-03 13:25:00,11.93,11.94,11.92,11.93,110525.0,11.1611,11.1705,11.1518,11.1611,110525.0
2019-05-03 13:30:00,11.94,11.94,11.91,11.92,109537.0,11.1705,11.1705,11.1424,11.1518,109537.0
2019-05-03 13:35:00,11.92,11.93,11.92,11.93,35163.0,11.1518,11.1611,11.1518,11.1611,35163.0
2019-05-03 13:40:00,11.92,11.95,11.92,11.94,193637.0,11.1518,11.1798,11.1518,11.1705,193637.0
2019-05-03 13:45:00,11.94,11.95,11.93,11.95,49904.0,11.1705,11.1798,11.1611,11.1798,49904.0
2019-05-03 13:50:00,11.95,11.96,11.94,11.95,373940.0,11.1798,11.1892,11.1705,11.1798,373940.0
2019-05-03 13:55:00,11.96,11.98,11.94,11.96,302868.0,11.1892,11.2079,11.1705,11.1892,302868.0
2019-05-03 14:00:00,11.96,11.98,11.96,11.98,109009.0,11.1892,11.2079,11.1892,11.2079,109009.0
2019-05-03 14:05:00,11.97,12.01,11.96,11.96,627118.0,11.1985,11.236,11.1892,11.1892,627118.0
2019-05-03 14:10:00,11.96,11.97,11.92,11.92,131018.0,11.1892,11.1985,11.1518,11.1518,131018.0
2019-05-03 14:15:00,11.93,11.96,11.92,11.95,272939.0,11.1611,11.1892,11.1518,11.1798,272939.0
2019-05-03 14:20:00,11.94,11.95,11.92,11.93,148037.0,11.1705,11.1798,11.1518,11.1611,148037.0
2019-05-03 14:25:00,11.93,11.96,11.92,11.93,406039.0,11.1611,11.1892,11.1518,11.1611,406039.0
2019-05-03 14:30:00,11.93,12.0,11.92,11.96,411855.0,11.1611,11.2266,11.1518,11.1892,411855.0
2019-05-03 14:35:00,11.95,11.96,11.94,11.96,473824.0,11.1798,11.1892,11.1705,11.1892,473824.0
2019-05-03 14:40:00,11.96,11.97,11.94,11.96,217658.0,11.1892,11.1985,11.1705,11.1892,217658.0
2019-05-03 14:45:00,11.96,11.99,11.96,11.96,221057.0,11.1892,11.2172,11.1892,11.1892,221057.0
2019-05-03 14:50:00,11.96,11.97,11.96,11.96,126447.0,11.1892,11.1985,11.1892,11.1892,126447.0
2019-05-03 14:55:00,11.96,11.97,11.95,11.96,82706.0,11.1892,11.1985,11.1798,11.1892,82706.0
2019-05-03 15:00:00,11.96,11.96,11.95,11.95,84279.0,11.1892,11.1892,11.1798,11.1798,84279.0
2019-05-03 15:05:00,11.95,11.96,11.95,11.96,86258.0,11.1798,11.1892,11.1798,11.1892,86258.0
2019-05-03 15:10:00,11.95,11.96,11.94,11.94,173558.0,11.1798,11.1892,11.1705,11.1705,173558.0
2019-05-03 15:15:00,11.95,11.95,11.93,11.93,122845.0,11.1798,11.1798,11.1611,11.1611,122845.0
2019-05-03 15:20:00,11.94,11.94,11.93,11.94,183967.0,11.1705,11.1705,11.1611,11.1705,183967.0
2019-05-03 15:25:00,11.93,11.97,11.93,11.96,309268.0,11.1611,11.1985,11.1611,11.1892,309268.0
2019-05-03 15:30:00,11.96,11.97,11.96,11.96,188462.0,11.1892,11.1985,11.1892,11.1892,188462.0
2019-05-03 15:35:00,11.96,11.97,11.95,11.96,259317.0,11.1892,11.1985,11.1798,11.1892,259317.0
2019-05-03 15:40:00,11.96,11.97,11.95,11.95,412641.0,11.1892,11.1985,11.1798,11.1798,412641.0
2019-05-03 15:45:00,11.95,11.96,11.95,11.96,402331.0,11.1798,11.1892,11.1798,11.1892,402331.0
2019-05-03 15:50:00,11.95,11.98,11.95,11.96,894208.0,11.1798,11.2079,11.1798,11.1892,894208.0
2019-05-03 15:55:00,11.96,11.97,11.95,11.95,1135492.0,11.1892,11.1985,11.1798,11.1798,1135492.0
2019-05-06 09:30:00,11.46,11.61,11.45,11.61,649919.0,10.7214,10.8617,10.712,10.8617,649919.0
2019-05-06 09:35:00,11.6,11.66,11.58,11.66,469941.0,10.8524,10.9085,10.8337,10.9085,469941.0
2019-05-06 09:40:00,11.65,11.7,11.6,11.65,489138.0,10.8992,10.9459,10.8524,10.8992,489138.0
2019-05-06 09:45:00,11.65,11.71,11.62,11.64,537850.0,10.8992,10.9553,10.8711,10.8898,537850.0
2019-05-06 09:50:00,11.64,11.67,11.55,11.63,437809.0,10.8898,10.9179,10.8056,10.8804,437809.0
2019-05-06 09:55:00,11.64,11.68,11.62,11.68,299444.0,10.8898,10.9272,10.8711,10.9272,299444.0
2019-05-06 10:00:00,11.68,11.71,11.62,11.62,583627.0,10.9272,10.9553,10.8711,10.8711,583627.0
2019-05-06 10:05:00,11.62,11.73,11.62,11.71,324976.0,10.8711,10.974,10.8711,10.9553,324976.0
2019-05-06 10:10:00,11.7,11.76,11.69,11.74,394310.0,10.9459,11.0021,10.9366,10.9834,394310.0
2019-05-06 10:15:00,11.74,11.78,11.73,11.74,293594.0,10.9834,11.0208,10.974,10.9834,293594.0
2019-05-06 10:20:00,11.73,11.75,11.68,11.7,263542.0,10.974,10.9927,10.9272,10.9459,263542.0
2019-05-06 10:25:00,11.7,11.71,11.69,11.7,200634.0,10.9459,10.9553,10.9366,10.9459,200634.0
2019-05-06 10:30:00,11.7,11.7,11.63,11.63,635477.0,10.9459,10.9459,10.8804,10.8804,635477.0
2019-05-06 10:35:00,11.63,11.67,11.63,11.66,307462.0,10.8804,10.9179,10.8804,10.9085,307462.0
2019-05-06 10:40:00,11.67,11.7,11.66,11.69,376650.0,10.9179,10.9459,10.9085,10.9366,376650.0
2019-05-06 10:45:00,11.69,11.69,11.63,11.66,390619.0,10.9366,10.9366,10.8804,10.9085,390619.0
2019-05-06 10:50:00,11.66,11.72,11.65,11.69,290888.0,10.9085,10.9646,10.8992,10.9366,290888.0
2019-05-06 10:55:00,11.69,11.71,11.68,11.71,179928.0,10.9366,10.9553,10.9272,10.9553,179928.0
2019-05-06 11:00:00,11.71,11.74,11.69,11.7,226874.0,10.9553,10.9834,10.9366,10.9459,226874.0
2019-05-06 11:05:00,11.7,11.71,11.64,11.64,195861.0,10.9459,10.9553,10.8898,10.8898,195861.0
2019-05-06 11:10:00,11.65,11.65,11.59,11.62,261182.0,10.8992,10.8992,10.843,10.8711,261182.0
2019-05-06 11:15:00,11.62,11.72,11.6,11.71,516190.0,10.8711,10.9646,10.8524,10.9553,516190.0
2019-05-06 11:20:00,11.72,11.75,11.71,11.71,195211.0,10.9646,10.9927,10.9553,10.9553,195211.0
2019-05-06 11:25:00,11.71,11.72,11.68,11.7,231218.0,10.9553,10.9646,10.9272,10.9459,231218.0
2019-05-06 11:30:00,11.7,11.73,11.69,11.71,353292.0,10.9459,10.974,10.9366,10.9553,353292.0
2019-05-06 11:35:00,11.71,11.73,11.7,11.71,132982.0,10.9553,10.974,10.9459,10.9553,132982.0
2019-05-06 11:40:00,11.71,11.71,11.68,11.7,185720.0,10.9553,10.9553,10.9272,10.9459,185720.0
2019-05-06 11:45:00,11.7,11.73,11.69,11.7,151783.0,10.9459,10.974,10.9366,10.9459,151783.0
2019-05-06 11:50:00,11.7,11.71,11.68,11.68,215560.0,10.9459,10.9553,10.9272,10.9272,215560.0
2019-05-06 11:55:00,11.68,11.71,11.67,11.71,155115.0,10.9272,10.9553,10.9179,10.9553,155115.0
2019-05-06 12:00:00,11.71,11.71,11.68,11.7,221856.0,10.9553,10.9553,10.9272,10.9459,221856.0
2019-05-06 12:05:00,11.7,11.73,11.7,11.71,95608.0,10.9459,10.974,10.9459,10.9553,95608.0
2019-05-06 12:10:00,11.71,11.72,11.7,11.71,124407.0,10.9553,10.9646,10.9459,10.9553,124407.0
2019-05-06 12:15:00,11.72,11.73,11.69,11.7,105469.0,10.9646,10.974,10.9366,10.9459,105469.0
2019-05-06 12:20:00,11.71,11.72,11.69,11.71,106729.0,10.9553,10.9646,10.9366,10.9553,106729.0
2019-05-06 12:25:00,11.71,11.72,11.69,11.69,98194.0,10.9553,10.9646,10.9366,10.9366,98194.0
2019-05-06 12:30:00,11.69,11.7,11.67,11.68,101401.0,10.9366,10.9459,10.9179,10.9272,101401.0
2019-05-06 12:35:00,11.68,11.7,11.68,11.69,78932.0,10.9272,10.9459,10.9272,10.9366,78932.0
2019-05-06 12:40:00,11.69,11.7,11.67,11.69,101152.0,10.9366,10.9459,10.9179,10.9366,101152.0
2019-05-06 12:45:00,11.69,11.7,11.68,11.69,84112.0,10.9366,10.9459,10.9272,10.9366,84112.0
2019-05-06 12:50:00,11.69,11.69,11.67,11.69,145813.0,10.9366,10.9366,10.9179,10.9366,145813.0
2019-05-06 12:55:00,11.69,11.69,11.67,11.68,106666.0,10.9366,10.9366,10.9179,10.9272,106666.0
2019-05-06 13:00:00,11.68,11.68,11.66,11.67,117854.0,10.9272,10.9272,10.9085,10.9179,117854.0
2019-05-06 13:05:00,11.67,11.67,11.65,11.67,302313.0,10.9179,10.9179,10.8992,10.9179,302313.0
2019-05-06 13:10:00,11.67,11.68,11.66,11.68,60128.0,10.9179,10.9272,10.9085,10.9272,60128.0
2019-05-06 13:15:00,11.68,11.7,11.67,11.7,89612.0,10.9272,10.9459,10.9179,10.9459,89612.0
2019-05-06 13:20:00,11.7,11.7,11.69,11.69,46035.0,10.9459,10.9459,10.9366,10.9366,46035.0
2019-05-06 13:25:00,11.7,11.7,11.66,11.68,149415.0,10.9459,10.9459,10.9085,10.9272,149415.0
2019-05-06 13:30:00,11.68,11.68,11.66,11.66,74155.0,10.9272,10.9272,10.9085,10.9085,74155.0
2019-05-06 13:35:00,11.66,11.67,11.65,11.67,130199.0,10.9085,10.9179,10.8992,10.9179,130199.0
2019-05-06 13:40:00,11.67,11.7,11.66,11.69,82469.0,10.9179,10.9459,10.9085,10.9366,82469.0
2019-05-06 13:45:00,11.69,11.71,11.68,11.71,130125.0,10.9366,10.9553,10.9272,10.9553,130125.0
2019-05-06 13:50:00,11.71,11.74,11.7,11.71,143113.0,10.9553,10.9834,10.9459,10.9553,143113.0
2019-05-06 13:55:00,11.71,11.71,11.7,11.7,70578.0,10.9553,10.9553,10.9459,10.9459,70578.0
2019-05-06 14:00:00,11.7,11.71,11.7,11.7,32026.0,10.9459,10.9553,10.9459,10.9459,32026.0
2019-05-06 14:05:00,11.7,11.71,11.69,11.7,176904.0,10.9459,10.9553,10.9366,10.9459,176904.0
2019-05-06 14:10:00,11.7,11.7,11.68,11.68,94800.0,10.9459,10.9459,10.9272,10.9272,94800.0
2019-05-06 14:15:00,11.68,11.7,11.68,11.7,91557.0,10.9272,10.9459,10.9272,10.9459,91557.0
2019-05-06 14:20:00,11.7,11.71,11.67,11.67,135224.0,10.9459,10.9553,10.9179,10.9179,135224.0
2019-05-06 14:25:00,11.68,11.68,11.67,11.67,41698.0,10.9272,10.9272,10.9179,10.9179,41698.0
2019-05-06 14:30:00,11.67,11.69,11.66,11.68,183117.0,10.9179,10.9366,10.9085,10.9272,183117.0
2019-05-06 14:35:00,11.68,11.69,11.68,11.69,113922.0,10.9272,10.9366,10.9272,10.9366,113922.0
2019-05-06 14:40:00,11.69,11.69,11.68,11.69,68025.0,10.9366,10.9366,10.9272,10.9366,68025.0
2019-05-06 14:45:00,11.69,11.72,11.67,11.71,354329.0,10.9366,10.9646,10.9179,10.9553,354329.0
2019-05-06 14:50:00,11.71,11.74,11.7,11.73,227711.0,10.9553,10.9834,10.9459,10.974,227711.0
2019-05-06 14:55:00,11.73,11.74,11.71,11.71,109639.0,10.974,10.9834,10.9553,10.9553,109639.0
2019-05-06 15:00:00,11.71,11.72,11.7,11.71,103334.0,10.9553,10.9646,10.9459,10.9553,103334.0
2019-05-06 15:05:00,11.71,11.73,11.7,11.71,147050.0,10.9553,10.974,10.9459,10.9553,147050.0
2019-05-06 15:10:00,11.71,11.72,11.67,11.68,143004.0,10.9553,10.9646,10.9179,10.9272,143004.0
2019-05-06 15:15:00,11.69,11.69,11.66,11.68,197468.0,10.9366,10.9366,10.9085,10.9272,197468.0
2019-05-06 15:20:00,11.68,11.7,11.67,11.7,244868.0,10.9272,10.9459,10.9179,10.9459,244868.0
2019-05-06 15:25:00,11.7,11.72,11.69,11.69,196564.0,10.9459,10.9646,10.9366,10.9366,196564.0
2019-05-06 15:30:00,11.69,11.71,11.69,11.71,196294.0,10.9366,10.9553,10.9366,10.9553,196294.0
2019-05-06 15:35:00,11.71,11.73,11.7,11.71,305352.0,10.9553,10.974,10.9459,10.9553,305352.0
2019-05-06 15:40:00,11.72,11.73,11.71,11.71,285778.0,10.9646,10.974,10.9553,10.9553,285778.0
2019-05-06 15:45:00,11.72,11.73,11.71,11.73,357684.0,10.9646,10.974,10.9553,10.974,357684.0
2019-05-06 15:50:00,11.73,11.76,11.73,11.73,729569.0,10.974,11.0021,10.974,10.974,729569.0
2019-05-06 15:55:00,11.73,11.74,11.7,11.73,1247343.0,10.974,10.9834,10.9459,10.974,1247343.0
2019-05-07 09:30:00,11.58,11.65,11.56,11.62,514575.0,10.8337,10.8992,10.815,10.8711,514575.0
2019-05-07 09:35:00,11.63,11.68,11.61,11.67,280229.0,10.8804,10.9272,10.8617,10.9179,280229.0
2019-05-07 09:40:00,11.67,11.67,11.6,11.63,360964.0,10.9179,10.9179,10.8524,10.8804,360964.0
2019-05-07 09:45:00,11.63,11.64,11.5,11.57,941877.0,10.8804,10.8898,10.7588,10.8243,941877.0
2019-05-07 09:50:00,11.57,11.6,11.51,11.59,176526.0,10.8243,10.8524,10.7682,10.843,176526.0
2019-05-07 09:55:00,11.59,11.62,11.58,11.6,104400.0,10.843,10.8711,10.8337,10.8524,104400.0
2019-05-07 10:00:00,11.6,11.63,11.58,11.61,132465.0,10.8524,10.8804,10.8337,10.8617,132465.0
2019-05-07 10:05:00,11.61,11.61,11.58,11.6,308496.0,10.8617,10.8617,10.8337,10.8524,308496.0
2019-05-07 10:10:00,11.6,11.62,11.56,11.6,187134.0,10.8524,10.8711,10.815,10.8524,187134.0
2019-05-07 10:15:00,11.6,11.62,11.56,11.58,469780.0,10.8524,10.8711,10.815,10.8337,469780.0
2019-05-07 10:20:00,11.58,11.64,11.57,11.61,529136.0,10.8337,10.8898,10.8243,10.8617,529136.0
2019-05-07 10:25:00,11.61,11.62,11.58,11.62,202608.0,10.8617,10.8711,10.8337,10.8711,202608.0
2019-05-07 10:30:00,11.62,11.64,11.58,11.59,142464.0,10.8711,10.8898,10.8337,10.843,142464.0
2019-05-07 10:35:00,11.59,11.61,11.57,11.59,585676.0,10.843,10.8617,10.8243,10.843,585676.0
2019-05-07 10:40:00,11.58,11.58,11.54,11.54,271430.0,10.8337,10.8337,10.7962,10.7962,271430.0
2019-05-07 10:45:00,11.54,11.56,11.51,11.55,310726.0,10.7962,10.815,10.7682,10.8056,310726.0
2019-05-07 10:50:00,11.55,11.57,11.53,11.56,397959.0,10.8056,10.8243,10.7869,10.815,397959.0
2019-05-07 10:55:00,11.57,11.58,11.54,11.55,167478.0,10.8243,10.8337,10.7962,10.8056,167478.0
2019-05-07 11:00:00,11.55,11.58,11.55,11.56,179844.0,10.8056,10.8337,10.8056,10.815,179844.0
2019-05-07 11:05:00,11.57,11.62,11.56,11.62,118776.0,10.8243,10.8711,10.815,10.8711,118776.0
2019-05-07 11:10:00,11.62,11.66,11.61,11.65,98577.0,10.8711,10.9085,10.8617,10.8992,98577.0
2019-05-07 11:15:00,11.65,11.7,11.64,11.68,469541.0,10.8992,10.9459,10.8898,10.9272,469541.0
2019-05-07 11:20:00,11.67,11.67,11.63,11.65,67059.0,10.9179,10.9179,10.8804,10.8992,67059.0
2019-05-07 11:25:00,11.64,11.65,11.61,11.63,173978.0,10.8898,10.8992,10.8617,10.8804,173978.0
2019-05-07 11:30:00,11.62,11.65,11.61,11.62,203264.0,10.8711,10.8992,10.8617,10.8711,203264.0
2019-05-07 11:35:00,11.63,11.65,11.6,11.64,166409.0,10.8804,10.8992,10.8524,10.8898,166409.0
2019-05-07 11:40:00,11.64,11.67,11.62,11.62,268128.0,10.8898,10.9179,10.8711,10.8711,268128.0
2019-05-07 11:45:00,11.62,11.64,11.61,11.63,158629.0,10.8711,10.8898,10.8617,10.8804,158629.0
2019-05-07 11:50:00,11.63,11.64,11.6,11.63,243478.0,10.8804,10.8898,10.8524,10.8804,243478.0
2019-05-07 11:55:00,11.62,11.63,11.58,11.6,54519.0,10.8711,10.8804,10.8337,10.8524,54519.0
2019-05-07 12:00:00,11.59,11.6,11.56,11.6,79201.0,10.843,10.8524,10.815,10.8524,79201.0
2019-05-07 12:05:00,11.59,11.62,11.59,11.6,94688.0,10.843,10.8711,10.843,10.8524,94688.0
2019-05-07 12:10:00,11.61,11.63,11.6,11.61,55791.0,10.8617,10.8804,10.8524,10.8617,55791.0
2019-05-07 12:15:00,11.6,11.62,11.59,11.6,129166.0,10.8524,10.8711,10.843,10.8524,129166.0
2019-05-07 12:20:00,11.6,11.62,11.6,11.62,81915.0,10.8524,10.8711,10.8524,10.8711,81915.0
2019-05-07 12:25:00,11.62,11.64,11.61,11.63,79967.0,10.8711,10.8898,10.8617,10.8804,79967.0
2019-05-07 12:30:00,11.63,11.65,11.61,11.62,90021.0,10.8804,10.8992,10.8617,10.8711,90021.0
2019-05-07 12:35:00,11.61,11.63,11.6,11.6,115045.0,10.8617,10.8804,10.8524,10.8524,115045.0
2019-05-07 12:40:00,11.61,11.61,11.58,11.6,200281.0,10.8617,10.8617,10.8337,10.8524,200281.0
2019-05-07 12:45:00,11.59,11.6,11.58,11.59,53593.0,10.843,10.8524,10.8337,10.843,53593.0
2019-05-07 12:50:00,11.59,11.62,11.58,11.61,68228.0,10.843,10.8711,10.8337,10.8617,68228.0
2019-05-07 12:55:00,11.61,11.61,11.59,11.6,139858.0,10.8617,10.8617,10.843,10.8524,139858.0
2019-05-07 13:00:00,11.59,11.6,11.57,11.58,186710.0,10.843,10.8524,10.8243,10.8337,186710.0
2019-05-07 13:05:00,11.59,11.6,11.56,11.57,197023.0,10.843,10.8524,10.815,10.8243,197023.0
2019-05-07 13:10:00,11.56,11.57,11.53,11.54,407657.0,10.815,10.8243,10.7869,10.7962,407657.0
2019-05-07 13:15:00,11.53,11.56,11.51,11.55,414893.0,10.7869,10.815,10.7682,10.8056,414893.0
2019-05-07 13:20:00,11.55,11.57,11.53,11.56,148445.0,10.8056,10.8243,10.7869,10.815,148445.0
2019-05-07 13:25:00,11.56,11.56,11.5,11.51,275113.0,10.815,10.815,10.7588,10.7682,275113.0
2019-05-07 13:30:00,11.51,11.51,11.48,11.5,181522.0,10.7682,10.7682,10.7401,10.7588,181522.0
2019-05-07 13:35:00,11.51,11.52,11.47,11.48,561425.0,10.7682,10.7775,10.7308,10.7401,561425.0
2019-05-07 13:40:00,11.47,11.48,11.39,11.41,883475.0,10.7308,10.7401,10.6559,10.6746,883475.0
2019-05-07 13:45:00,11.41,11.44,11.4,11.44,201116.0,10.6746,10.7027,10.6653,10.7027,201116.0
2019-05-07 13:50:00,11.44,11.49,11.43,11.48,186500.0,10.7027,10.7495,10.6933,10.7401,186500.0
2019-05-07 13:55:00,11.47,11.51,11.47,11.48,113808.0,10.7308,10.7682,10.7308,10.7401,113808.0
2019-05-07 14:00:00,11.48,11.49,11.45,11.45,73333.0,10.7401,10.7495,10.712,10.712,73333.0
2019-05-07 14:05:00,11.46,11.5,11.44,11.48,97336.0,10.7214,10.7588,10.7027,10.7401,97336.0
2019-05-07 14:10:00,11.49,11.5,11.47,11.48,76905.0,10.7495,10.7588,10.7308,10.7401,76905.0
2019-05-07 14:15:00,11.48,11.5,11.47,11.5,105649.0,10.7401,10.7588,10.7308,10.7588,105649.0
2019-05-07 14:20:00,11.5,11.51,11.45,11.45,132640.0,10.7588,10.7682,10.712,10.712,132640.0
2019-05-07 14:25:00,11.46,11.47,11.41,11.42,197131.0,10.7214,10.7308,10.6746,10.684,197131.0
2019-05-07 14:30:00,11.42,11.43,11.39,11.42,205459.0,10.684,10.6933,10.6559,10.684,205459.0
2019-05-07 14:35:00,11.42,11.44,11.4,11.43,139233.0,10.684,10.7027,10.6653,10.6933,139233.0
2019-05-07 14:40:00,11.43,11.45,11.41,11.42,120903.0,10.6933,10.712,10.6746,10.684,120903.0
2019-05-07 14:45:00,11.42,11.44,11.41,11.41,93646.0,10.684,10.7027,10.6746,10.6746,93646.0
2019-05-07 14:50:00,11.42,11.47,11.41,11.47,174288.0,10.684,10.7308,10.6746,10.7308,174288.0
2019-05-07 14:55:00,11.47,11.49,11.44,11.45,122619.0,10.7308,10.7495,10.7027,10.712,122619.0
2019-05-07 15:00:00,11.46,11.46,11.43,11.45,146447.0,10.7214,10.7214,10.6933,10.712,146447.0
2019-05-07 15:05:00,11.45,11.47,11.44,11.46,222318.0,10.712,10.7308,10.7027,10.7214,222318.0
2019-05-07 15:10:00,11.46,11.5,11.46,11.48,129292.0,10.7214,10.7588,10.7214,10.7401,129292.0
2019-05-07 15:15:00,11.48,11.49,11.46,11.46,126671.0,10.7401,10.7495,10.7214,10.7214,126671.0
2019-05-07 15:20:00,11.47,11.48,11.43,11.43,162285.0,10.7308,10.7401,10.6933,10.6933,162285.0
2019-05-07 15:25:00,11.44,11.45,11.43,11.45,152616.0,10.7027,10.712,10.6933,10.712,152616.0
2019-05-07 15:30:00,11.44,11.45,11.42,11.43,327526.0,10.7027,10.712,10.684,10.6933,327526.0
2019-05-07 15:35:00,11.42,11.43,11.37,11.4,412116.0,10.684,10.6933,10.6372,10.6653,412116.0
2019-05-07 15:40:00,11.4,11.42,11.39,11.4,1252431.0,10.6653,10.684,10.6559,10.6653,1252431.0
2019-05-07 15:45:00,11.4,11.41,11.38,11.38,620435.0,10.6653,10.6746,10.6466,10.6466,620435.0
2019-05-07 15:50:00,11.39,11.46,11.38,11.46,688331.0,10.6559,10.7214,10.6466,10.7214,688331.0
2019-05-07 15:55:00,11.46,11.48,11.43,11.44,1179124.0,10.7214,10.7401,10.6933,10.7027,1179124.0
2019-05-08 09:30:00,11.35,11.36,11.24,11.35,579812.0,10.6185,10.6278,10.5156,10.6185,579812.0
2019-05-08 09:35:00,11.35,11.44,11.35,11.42,394291.0,10.6185,10.7027,10.6185,10.684,394291.0
2019-05-08 09:40:00,11.43,11.56,11.42,11.54,501772.0,10.6933,10.815,10.684,10.7962,501772.0
2019-05-08 09:45:00,11.54,11.58,11.46,11.52,570390.0,10.7962,10.8337,10.7214,10.7775,570390.0
2019-05-08 09:50:00,11.51,11.52,11.41,11.45,336851.0,10.7682,10.7775,10.6746,10.712,336851.0
2019-05-08 09:55:00,11.46,11.46,11.43,11.45,164128.0,10.7214,10.7214,10.6933,10.712,164128.0
2019-05-08 10:00:00,11.46,11.46,11.4,11.44,343487.0,10.7214,10.7214,10.6653,10.7027,343487.0
2019-05-08 10:05:00,11.44,11.48,11.43,11.45,414539.0,10.7027,10.7401,10.6933,10.712,414539.0
2019-05-08 10:10:00,11.45,11.46,11.43,11.46,129792.0,10.712,10.7214,10.6933,10.7214,129792.0
2019-05-08 10:15:00,11.45,11.46,11.41,11.44,112754.0,10.712,10.7214,10.6746,10.7027,112754.0
2019-05-08 10:20:00,11.44,11.45,11.39,11.4,140025.0,10.7027,10.712,10.6559,10.6653,140025.0
2019-05-08 10:25:00,11.39,11.4,11.34,11.35,196457.0,10.6559,10.6653,10.6091,10.6185,196457.0
2019-05-08 10:30:00,11.35,11.37,11.32,11.34,221887.0,10.6185,10.6372,10.5904,10.6091,221887.0
2019-05-08 10:35:00,11.35,11.36,11.32,11.35,174859.0,10.6185,10.6278,10.5904,10.6185,174859.0
2019-05-08 10:40:00,11.34,11.36,11.34,11.35,151015.0,10.6091,10.6278,10.6091,10.6185,151015.0
2019-05-08 10:45:00,11.35,11.36,11.32,11.34,254274.0,10.6185,10.6278,10.5904,10.6091,254274.0
2019-05-08 10:50:00,11.34,11.36,11.33,11.34,195661.0,10.6091,10.6278,10.5998,10.6091,195661.0
2019-05-08 10:55:00,11.35,11.36,11.3,11.35,174944.0,10.6185,10.6278,10.5717,10.6185,174944.0
2019-05-08 11:00:00,11.36,11.5,11.35,11.49,1079310.0,10.6278,10.7588,10.6185,10.7495,1079310.0
2019-05-08 11:05:00,11.48,11.54,11.46,11.48,435703.0,10.7401,10.7962,10.7214,10.7401,435703.0
2019-05-08 11:10:00,11.49,11.51,11.45,11.47,114767.0,10.7495,10.7682,10.712,10.7308,114767.0
2019-05-08 11:15:00,11.47,11.5,11.47,11.48,128216.0,10.7308,10.7588,10.7308,10.7401,128216.0
2019-05-08 11:20:00,11.47,11.49,11.45,11.49,166632.0,10.7308,10.7495,10.712,10.7495,166632.0
2019-05-08 11:25:00,11.49,11.51,11.47,11.48,111166.0,10.7495,10.7682,10.7308,10.7401,111166.0
2019-05-08 11:30:00,11.49,11.53,11.39,11.44,375900.0,10.7495,10.7869,10.6559,10.7027,375900.0
2019-05-08 11:35:00,11.43,11.46,11.37,11.38,199907.0,10.6933,10.7214,10.6372,10.6466,199907.0
2019-05-08 11:40:00,11.38,11.39,11.35,11.38,337236.0,10.6466,10.6559,10.6185,10.6466,337236.0
2019-05-08 11:45:00,11.38,11.44,11.38,11.43,68221.0,10.6466,10.7027,10.6466,10.6933,68221.0
2019-05-08 11:50:00,11.44,11.44,11.4,11.41,153485.0,10.7027,10.7027,10.6653,10.6746,153485.0
2019-05-08 11:55:00,11.41,11.43,11.41,11.42,130764.0,10.6746,10.6933,10.6746,10.684,130764.0
2019-05-08 12:00:00,11.42,11.43,11.38,11.38,71279.0,10.684,10.6933,10.6466,10.6466,71279.0
2019-05-08 12:05:00,11.39,11.4,11.36,11.38,115633.0,10.6559,10.6653,10.6278,10.6466,115633.0
2019-05-08 12:10:00,11.38,11.39,11.36,11.38,145793.0,10.6466,10.6559,10.6278,10.6466,145793.0
2019-05-08 12:15:00,11.38,11.43,11.37,11.4,182209.0,10.6466,10.6933,10.6372,10.6653,182209.0
2019-05-08 12:20:00,11.4,11.42,11.38,11.4,166538.0,10.6653,10.684,10.6466,10.6653,166538.0
2019-05-08 12:25:00,11.39,11.42,11.38,11.41,215112.0,10.6559,10.684,10.6466,10.6746,215112.0
2019-05-08 12:30:00,11.41,11.42,11.39,11.42,108793.0,10.6746,10.684,10.6559,10.684,108793.0
2019-05-08 12:35:00,11.41,11.43,11.4,11.43,107958.0,10.6746,10.6933,10.6653,10.6933,107958.0
2019-05-08 12:40:00,11.43,11.45,11.42,11.44,105516.0,10.6933,10.712,10.684,10.7027,105516.0
2019-05-08 12:45:00,11.44,11.45,11.42,11.44,77259.0,10.7027,10.712,10.684,10.7027,77259.0
2019-05-08 12:50:00,11.44,11.44,11.42,11.43,42095.0,10.7027,10.7027,10.684,10.6933,42095.0
2019-05-08 12:55:00,11.43,11.43,11.42,11.42,53640.0,10.6933,10.6933,10.684,10.684,53640.0
2019-05-08 13:00:00,11.43,11.43,11.41,11.43,82338.0,10.6933,10.6933,10.6746,10.6933,82338.0
2019-05-08 13:05:00,11.42,11.43,11.4,11.4,105524.0,10.684,10.6933,10.6653,10.6653,105524.0
2019-05-08 13:10:00,11.4,11.42,11.4,11.4,106762.0,10.6653,10.684,10.6653,10.6653,106762.0
2019-05-08 13:15:00,11.41,11.42,11.39,11.41,144964.0,10.6746,10.684,10.6559,10.6746,144964.0
2019-05-08 13:20:00,11.41,11.43,11.4,11.42,118445.0,10.6746,10.6933,10.6653,10.684,118445.0
2019-05-08 13:25:00,11.41,11.42,11.4,11.42,69831.0,10.6746,10.684,10.6653,10.684,69831.0
2019-05-08 13:30:00,11.42,11.42,11.41,11.41,63290.0,10.684,10.684,10.6746,10.6746,63290.0
2019-05-08 13:35:00,11.41,11.43,11.4,11.42,235122.0,10.6746,10.6933,10.6653,10.684,235122.0
2019-05-08 13:40:00,11.42,11.43,11.42,11.42,97650.0,10.684,10.6933,10.684,10.684,97650.0
2019-05-08 13:45:00,11.42,11.43,11.4,11.41,62417.0,10.684,10.6933,10.6653,10.6746,62417.0
2019-05-08 13:50:00,11.42,11.42,11.4,11.41,60503.0,10.684,10.684,10.6653,10.6746,60503.0
2019-05-08 13:55:00,11.41,11.42,11.4,11.4,47711.0,10.6746,10.684,10.6653,10.6653,47711.0
2019-05-08 14:00:00,11.41,11.41,11.4,11.41,79394.0,10.6746,10.6746,10.6653,10.6746,79394.0
2019-05-08 14:05:00,11.41,11.42,11.4,11.42,46342.0,10.6746,10.684,10.6653,10.684,46342.0
2019-05-08 14:10:00,11.42,11.42,11.4,11.41,176764.0,10.684,10.684,10.6653,10.6746,176764.0
2019-05-08 14:15:00,11.4,11.42,11.4,11.41,93995.0,10.6653,10.684,10.6653,10.6746,93995.0
2019-05-08 14:20:00,11.4,11.42,11.4,11.42,69688.0,10.6653,10.684,10.6653,10.684,69688.0
2019-05-08 14:25:00,11.42,11.43,11.41,11.42,106872.0,10.684,10.6933,10.6746,10.684,106872.0
2019-05-08 14:30:00,11.43,11.44,11.42,11.44,140602.0,10.6933,10.7027,10.684,10.7027,140602.0
2019-05-08 14:35:00,11.44,11.44,11.41,11.41,93498.0,10.7027,10.7027,10.6746,10.6746,93498.0
2019-05-08 14:40:00,11.41,11.42,11.4,11.41,139215.0,10.6746,10.684,10.6653,10.6746,139215.0
2019-05-08 14:45:00,11.41,11.41,11.4,11.41,117334.0,10.6746,10.6746,10.6653,10.6746,117334.0
2019-05-08 14:50:00,11.41,11.41,11.38,11.41,201588.0,10.6746,10.6746,10.6466,10.6746,201588.0
2019-05-08 14:55:00,11.41,11.42,11.4,11.41,149884.0,10.6746,10.684,10.6653,10.6746,149884.0
2019-05-08 15:00:00,11.41,11.41,11.4,11.4,96003.0,10.6746,10.6746,10.6653,10.6653,96003.0
2019-05-08 15:05:00,11.4,11.41,11.4,11.4,143798.0,10.6653,10.6746,10.6653,10.6653,143798.0
2019-05-08 15:10:00,11.41,11.41,11.4,11.4,31623.0,10.6746,10.6746,10.6653,10.6653,31623.0
2019-05-08 15:15:00,11.41,11.41,11.39,11.41,502350.0,10.6746,10.6746,10.6559,10.6746,502350.0
2019-05-08 15:20:00,11.41,11.42,11.4,11.42,150458.0,10.6746,10.684,10.6653,10.684,150458.0
2019-05-08 15:25:00,11.42,11.43,11.41,11.41,163841.0,10.684,10.6933,10.6746,10.6746,163841.0
2019-05-08 15:30:00,11.42,11.43,11.4,11.41,333154.0,10.684,10.6933,10.6653,10.6746,333154.0
2019-05-08 15:35:00,11.41,11.43,11.4,11.42,169751.0,10.6746,10.6933,10.6653,10.684,169751.0
2019-05-08 15:40:00,11.42,11.43,11.4,11.41,366030.0,10.684,10.6933,10.6653,10.6746,366030.0
2019-05-08 15:45:00,11.41,11.41,11.4,11.41,252833.0,10.6746,10.6746,10.6653,10.6746,252833.0
2019-05-08 15:50:00,11.41,11.41,11.38,11.39,439361.0,10.6746,10.6746,10.6466,10.6559,439361.0
2019-05-08 15:55:00,11.39,11.4,11.36,11.38,853683.0,10.6559,10.6653,10.6278,10.6466,853683.0
2019-05-09 09:30:00,11.23,11.25,11.14,11.22,436375.0,10.5062,10.5249,10.422,10.4969,436375.0
2019-05-09 09:35:00,11.21,11.22,11.09,11.09,510641.0,10.4875,10.4969,10.3752,10.3752,510641.0
2019-05-09 09:40:00,11.1,11.1,11.02,11.03,355106.0,10.3846,10.3846,10.3098,10.3191,355106.0
2019-05-09 09:45:00,11.03,11.05,10.99,11.0,564510.0,10.3191,10.3378,10.2817,10.291,564510.0
2019-05-09 09:50:00,11.01,11.02,10.98,11.01,344914.0,10.3004,10.3098,10.2723,10.3004,344914.0
2019-05-09 09:55:00,11.01,11.07,11.01,11.05,375739.0,10.3004,10.3565,10.3004,10.3378,375739.0
2019-05-09 10:00:00,11.05,11.06,11.03,11.03,349626.0,10.3378,10.3472,10.3191,10.3191,349626.0
2019-05-09 10:05:00,11.03,11.06,11.02,11.05,185591.0,10.3191,10.3472,10.3098,10.3378,185591.0
2019-05-09 10:10:00,11.05,11.05,10.99,11.02,254053.0,10.3378,10.3378,10.2817,10.3098,254053.0
2019-05-09 10:15:00,11.02,11.06,11.01,11.02,105850.0,10.3098,10.3472,10.3004,10.3098,105850.0
2019-05-09 10:20:00,11.02,11.03,10.98,10.99,152677.0,10.3098,10.3191,10.2723,10.2817,152677.0
2019-05-09 10:25:00,10.99,11.02,10.95,11.02,281060.0,10.2817,10.3098,10.2443,10.3098,281060.0
2019-05-09 10:30:00,11.02,11.05,11.01,11.03,189173.0,10.3098,10.3378,10.3004,10.3191,189173.0
2019-05-09 10:35:00,11.04,11.05,10.99,10.99,103048.0,10.3285,10.3378,10.2817,10.2817,103048.0
2019-05-09 10:40:00,10.99,11.02,10.98,10.99,233889.0,10.2817,10.3098,10.2723,10.2817,233889.0
2019-05-09 10:45:00,11.0,11.06,10.99,11.04,209989.0,10.291,10.3472,10.2817,10.3285,209989.0
2019-05-09 10:50:00,11.04,11.06,11.03,11.04,159763.0,10.3285,10.3472,10.3191,10.3285,159763.0
2019-05-09 10:55:00,11.04,11.05,11.01,11.03,77670.0,10.3285,10.3378,10.3004,10.3191,77670.0
2019-05-09 11:00:00,11.02,11.05,11.01,11.04,143947.0,10.3098,10.3378,10.3004,10.3285,143947.0
2019-05-09 11:05:00,11.03,11.04,11.01,11.03,152795.0,10.3191,10.3285,10.3004,10.3191,152795.0
2019-05-09 11:10:00,11.04,11.06,11.03,11.05,150602.0,10.3285,10.3472,10.3191,10.3378,150602.0
2019-05-09 11:15:00,11.05,11.06,11.02,11.04,81055.0,10.3378,10.3472,10.3098,10.3285,81055.0
2019-05-09 11:20:00,11.04,11.05,11.02,11.04,134233.0,10.3285,10.3378,10.3098,10.3285,134233.0
2019-05-09 11:25:00,11.04,11.06,11.03,11.05,145120.0,10.3285,10.3472,10.3191,10.3378,145120.0
2019-05-09 11:30:00,11.06,11.06,11.03,11.04,179697.0,10.3472,10.3472,10.3191,10.3285,179697.0
2019-05-09 11:35:00,11.04,11.06,11.04,11.04,124841.0,10.3285,10.3472,10.3285,10.3285,124841.0
2019-05-09 11:40:00,11.05,11.06,11.03,11.05,126493.0,10.3378,10.3472,10.3191,10.3378,126493.0
2019-05-09 11:45:00,11.06,11.11,11.05,11.11,142927.0,10.3472,10.394,10.3378,10.394,142927.0
2019-05-09 11:50:00,11.11,11.12,11.07,11.1,190413.0,10.394,10.4033,10.3565,10.3846,190413.0
2019-05-09 11:55:00,11.11,11.12,11.08,11.1,104151.0,10.394,10.4033,10.3659,10.3846,104151.0
2019-05-09 12:00:00,11.1,11.1,11.05,11.07,191863.0,10.3846,10.3846,10.3378,10.3565,191863.0
2019-05-09 12:05:00,11.06,11.1,11.06,11.08,104769.0,10.3472,10.3846,10.3472,10.3659,104769.0
2019-05-09 12:10:00,11.09,11.11,11.07,11.11,72230.0,10.3752,10.394,10.3565,10.394,72230.0
2019-05-09 12:15:00,11.1,11.19,11.08,11.16,540277.0,10.3846,10.4688,10.3659,10.4407,540277.0
2019-05-09 12:20:00,11.16,11.17,11.11,11.11,159067.0,10.4407,10.4501,10.394,10.394,159067.0
2019-05-09 12:25:00,11.11,11.18,11.11,11.15,178813.0,10.394,10.4594,10.394,10.4314,178813.0
2019-05-09 12:30:00,11.16,11.24,11.15,11.21,339981.0,10.4407,10.5156,10.4314,10.4875,339981.0
2019-05-09 12:35:00,11.22,11.3,11.21,11.27,402650.0,10.4969,10.5717,10.4875,10.5436,402650.0
2019-05-09 12:40:00,11.28,11.31,11.23,11.23,205441.0,10.553,10.5811,10.5062,10.5062,205441.0
2019-05-09 12:45:00,11.23,11.28,11.23,11.28,186042.0,10.5062,10.553,10.5062,10.553,186042.0
2019-05-09 12:50:00,11.28,11.31,11.26,11.3,152429.0,10.553,10.5811,10.5343,10.5717,152429.0
2019-05-09 12:55:00,11.31,11.33,11.29,11.29,205726.0,10.5811,10.5998,10.5624,10.5624,205726.0
2019-05-09 13:00:00,11.3,11.34,11.3,11.34,142725.0,10.5717,10.6091,10.5717,10.6091,142725.0
2019-05-09 13:05:00,11.33,11.33,11.26,11.28,129376.0,10.5998,10.5998,10.5343,10.553,129376.0
2019-05-09 13:10:00,11.28,11.31,11.27,11.3,174006.0,10.553,10.5811,10.5436,10.5717,174006.0
2019-05-09 13:15:00,11.3,11.31,11.28,11.29,155363.0,10.5717,10.5811,10.553,10.5624,155363.0
2019-05-09 13:20:00,11.3,11.31,11.28,11.3,82093.0,10.5717,10.5811,10.553,10.5717,82093.0
2019-05-09 13:25:00,11.3,11.31,11.27,11.28,89352.0,10.5717,10.5811,10.5436,10.553,89352.0
2019-05-09 13:30:00,11.29,11.32,11.28,11.3,94531.0,10.5624,10.5904,10.553,10.5717,94531.0
2019-05-09 13:35:00,11.3,11.31,11.29,11.31,80220.0,10.5717,10.5811,10.5624,10.5811,80220.0
2019-05-09 13:40:00,11.31,11.31,11.28,11.29,252362.0,10.5811,10.5811,10.553,10.5624,252362.0
2019-05-09 13:45:00,11.3,11.36,11.29,11.36,123941.0,10.5717,10.6278,10.5624,10.6278,123941.0
2019-05-09 13:50:00,11.35,11.36,11.32,11.33,214069.0,10.6185,10.6278,10.5904,10.5998,214069.0
2019-05-09 13:55:00,11.33,11.36,11.32,11.33,137083.0,10.5998,10.6278,10.5904,10.5998,137083.0
2019-05-09 14:00:00,11.33,11.35,11.31,11.31,159460.0,10.5998,10.6185,10.5811,10.5811,159460.0
2019-05-09 14:05:00,11.32,11.34,11.3,11.33,50054.0,10.5904,10.6091,10.5717,10.5998,50054.0
2019-05-09 14:10:00,11.33,11.34,11.32,11.33,124913.0,10.5998,10.6091,10.5904,10.5998,124913.0
2019-05-09 14:15:00,11.34,11.36,11.33,11.34,133387.0,10.6091,10.6278,10.5998,10.6091,133387.0
2019-05-09 14:20:00,11.35,11.36,11.33,11.33,157789.0,10.6185,10.6278,10.5998,10.5998,157789.0
2019-05-09 14:25:00,11.33,11.35,11.32,11.34,98135.0,10.5998,10.6185,10.5904,10.6091,98135.0
2019-05-09 14:30:00,11.35,11.38,11.34,11.36,590740.0,10.6185,10.6466,10.6091,10.6278,590740.0
2019-05-09 14:35:00,11.36,11.38,11.35,11.37,98686.0,10.6278,10.6466,10.6185,10.6372,98686.0
2019-05-09 14:40:00,11.37,11.39,11.36,11.37,110534.0,10.6372,10.6559,10.6278,10.6372,110534.0
2019-05-09 14:45:00,11.37,11.37,11.34,11.35,71766.0,10.6372,10.6372,10.6091,10.6185,71766.0
2019-05-09 14:50:00,11.35,11.37,11.34,11.37,153494.0,10.6185,10.6372,10.6091,10.6372,153494.0
2019-05-09 14:55:00,11.36,11.37,11.32,11.33,74072.0,10.6278,10.6372,10.5904,10.5998,74072.0
2019-05-09 15:00:00,11.33,11.34,11.29,11.32,250467.0,10.5998,10.6091,10.5624,10.5904,250467.0
2019-05-09 15:05:00,11.32,11.32,11.26,11.27,156519.0,10.5904,10.5904,10.5343,10.5436,156519.0
2019-05-09 15:10:00,11.27,11.29,11.26,11.27,118765.0,10.5436,10.5624,10.5343,10.5436,118765.0
2019-05-09 15:15:00,11.27,11.28,11.26,11.28,143723.0,10.5436,10.553,10.5343,10.553,143723.0
2019-05-09 15:20:00,11.28,11.28,11.25,11.26,99593.0,10.553,10.553,10.5249,10.5343,99593.0
2019-05-09 15:25:00,11.26,11.3,11.25,11.29,269494.0,10.5343,10.5717,10.5249,10.5624,269494.0
2019-05-09 15:30:00,11.3,11.31,11.29,11.3,313754.0,10.5717,10.5811,10.5624,10.5717,313754.0
2019-05-09 15:35:00,11.3,11.31,11.29,11.3,141541.0,10.5717,10.5811,10.5624,10.5717,141541.0
2019-05-09 15:40:00,11.3,11.31,11.28,11.29,315672.0,10.5717,10.5811,10.553,10.5624,315672.0
2019-05-09 15:45:00,11.29,11.3,11.27,11.27,313521.0,10.5624,10.5717,10.5436,10.5436,313521.0
2019-05-09 15:50:00,11.28,11.29,11.26,11.27,632463.0,10.553,10.5624,10.5343,10.5436,632463.0
2019-05-09 15:55:00,11.27,11.28,11.26,11.28,780901.0,10.5436,10.553,10.5343,10.553,780901.0
2019-05-10 09:30:00,11.16,11.21,11.14,11.18,329673.0,10.4407,10.4875,10.422,10.4594,329673.0
2019-05-10 09:35:00,11.18,11.19,11.16,11.17,100618.0,10.4594,10.4688,10.4407,10.4501,100618.0
2019-05-10 09:40:00,11.17,11.18,11.07,11.07,221527.0,10.4501,10.4594,10.3565,10.3565,221527.0
2019-05-10 09:45:00,11.08,11.12,11.06,11.1,244123.0,10.3659,10.4033,10.3472,10.3846,244123.0
2019-05-10 09:50:00,11.09,11.1,11.03,11.05,178581.0,10.3752,10.3846,10.3191,10.3378,178581.0
2019-05-10 09:55:00,11.06,11.09,11.05,11.07,123574.0,10.3472,10.3752,10.3378,10.3565,123574.0
2019-05-10 10:00:00,11.08,11.11,11.07,11.07,238430.0,10.3659,10.394,10.3565,10.3565,238430.0
2019-05-10 10:05:00,11.08,11.09,11.06,11.06,90621.0,10.3659,10.3752,10.3472,10.3472,90621.0
2019-05-10 10:10:00,11.07,11.07,11.04,11.05,134258.0,10.3565,10.3565,10.3285,10.3378,134258.0
2019-05-10 10:15:00,11.05,11.05,10.99,11.0,313804.0,10.3378,10.3378,10.2817,10.291,313804.0
2019-05-10 10:20:00,11.0,11.03,10.98,11.02,180915.0,10.291,10.3191,10.2723,10.3098,180915.0
2019-05-10 10:25:00,11.02,11.09,11.01,11.04,329893.0,10.3098,10.3752,10.3004,10.3285,329893.0
2019-05-10 10:30:00,11.04,11.05,10.97,10.99,376729.0,10.3285,10.3378,10.263,10.2817,376729.0
2019-05-10 10:35:00,10.98,10.99,10.95,10.96,163234.0,10.2723,10.2817,10.2443,10.2536,163234.0
2019-05-10 10:40:00,10.96,10.98,10.92,10.97,285246.0,10.2536,10.2723,10.2162,10.263,285246.0
2019-05-10 10:45:00,10.97,11.01,10.96,10.99,168273.0,10.263,10.3004,10.2536,10.2817,168273.0
2019-05-10 10:50:00,10.99,11.02,10.98,10.99,143383.0,10.2817,10.3098,10.2723,10.2817,143383.0
2019-05-10 10:55:00,10.99,11.0,10.96,10.97,84274.0,10.2817,10.291,10.2536,10.263,84274.0
2019-05-10 11:00:00,10.96,10.99,10.95,10.98,288808.0,10.2536,10.2817,10.2443,10.2723,288808.0
2019-05-10 11:05:00,10.98,11.02,10.98,10.99,121530.0,10.2723,10.3098,10.2723,10.2817,121530.0
2019-05-10 11:10:00,10.99,11.0,10.95,10.96,124587.0,10.2817,10.291,10.2443,10.2536,124587.0
2019-05-10 11:15:00,10.96,11.01,10.95,11.01,130185.0,10.2536,10.3004,10.2443,10.3004,130185.0
2019-05-10 11:20:00,11.01,11.05,11.0,11.04,166985.0,10.3004,10.3378,10.291,10.3285,166985.0
2019-05-10 11:25:00,11.04,11.05,11.02,11.02,253679.0,10.3285,10.3378,10.3098,10.3098,253679.0
2019-05-10 11:30:00,11.02,11.02,10.98,11.0,121504.0,10.3098,10.3098,10.2723,10.291,121504.0
2019-05-10 11:35:00,10.99,11.05,10.98,11.02,194368.0,10.2817,10.3378,10.2723,10.3098,194368.0
2019-05-10 11:40:00,11.01,11.02,10.97,10.99,84277.0,10.3004,10.3098,10.263,10.2817,84277.0
2019-05-10 11:45:00,11.0,11.03,10.99,11.0,134779.0,10.291,10.3191,10.2817,10.291,134779.0
2019-05-10 11:50:00,10.99,11.05,10.99,11.03,166272.0,10.2817,10.3378,10.2817,10.3191,166272.0
2019-05-10 11:55:00,11.03,11.09,11.02,11.06,343342.0,10.3191,10.3752,10.3098,10.3472,343342.0
2019-05-10 12:00:00,11.05,11.1,11.05,11.06,210290.0,10.3378,10.3846,10.3378,10.3472,210290.0
2019-05-10 12:05:00,11.07,11.11,11.05,11.06,236291.0,10.3565,10.394,10.3378,10.3472,236291.0
2019-05-10 12:10:00,11.06,11.14,11.05,11.14,287130.0,10.3472,10.422,10.3378,10.422,287130.0
2019-05-10 12:15:00,11.14,11.21,11.13,11.17,484230.0,10.422,10.4875,10.4127,10.4501,484230.0
2019-05-10 12:20:00,11.17,11.18,11.14,11.18,124625.0,10.4501,10.4594,10.422,10.4594,124625.0
2019-05-10 12:25:00,11.18,11.23,11.17,11.22,155069.0,10.4594,10.5062,10.4501,10.4969,155069.0
2019-05-10 12:30:00,11.22,11.3,11.2,11.27,482171.0,10.4969,10.5717,10.4782,10.5436,482171.0
2019-05-10 12:35:00,11.26,11.28,11.24,11.26,168263.0,10.5343,10.553,10.5156,10.5343,168263.0
2019-05-10 12:40:00,11.26,11.26,11.22,11.24,123049.0,10.5343,10.5343,10.4969,10.5156,123049.0
2019-05-10 12:45:00,11.23,11.24,11.17,11.17,267066.0,10.5062,10.5156,10.4501,10.4501,267066.0
2019-05-10 12:50:00,11.17,11.22,11.15,11.22,232202.0,10.4501,10.4969,10.4314,10.4969,232202.0
2019-05-10 12:55:00,11.21,11.26,11.21,11.26,145433.0,10.4875,10.5343,10.4875,10.5343,145433.0
2019-05-10 13:00:00,11.26,11.29,11.25,11.28,278139.0,10.5343,10.5624,10.5249,10.553,278139.0
2019-05-10 13:05:00,11.28,11.29,11.27,11.29,282674.0,10.553,10.5624,10.5436,10.5624,282674.0
2019-05-10 13:10:00,11.29,11.31,11.26,11.3,401962.0,10.5624,10.5811,10.5343,10.5717,401962.0
2019-05-10 13:15:00,11.29,11.31,11.27,11.3,162521.0,10.5624,10.5811,10.5436,10.5717,162521.0
2019-05-10 13:20:00,11.3,11.36,11.3,11.34,1018174.0,10.5717,10.6278,10.5717,10.6091,1018174.0
2019-05-10 13:25:00,11.34,11.35,11.32,11.34,166409.0,10.6091,10.6185,10.5904,10.6091,166409.0
2019-05-10 13:30:00,11.34,11.35,11.33,11.33,120056.0,10.6091,10.6185,10.5998,10.5998,120056.0
2019-05-10 13:35:00,11.34,11.36,11.32,11.32,84827.0,10.6091,10.6278,10.5904,10.5904,84827.0
2019-05-10 13:40:00,11.31,11.33,11.29,11.3,118670.0,10.5811,10.5998,10.5624,10.5717,118670.0
2019-05-10 13:45:00,11.3,11.36,11.3,11.35,113691.0,10.5717,10.6278,10.5717,10.6185,113691.0
2019-05-10 13:50:00,11.35,11.39,11.34,11.38,384406.0,10.6185,10.6559,10.6091,10.6466,384406.0
2019-05-10 13:55:00,11.38,11.38,11.32,11.33,181305.0,10.6466,10.6466,10.5904,10.5998,181305.0
2019-05-10 14:00:00,11.33,11.36,11.31,11.35,171124.0,10.5998,10.6278,10.5811,10.6185,171124.0
2019-05-10 14:05:00,11.35,11.35,11.32,11.34,83664.0,10.6185,10.6185,10.5904,10.6091,83664.0
2019-05-10 14:10:00,11.34,11.34,11.29,11.29,87932.0,10.6091,10.6091,10.5624,10.5624,87932.0
2019-05-10 14:15:00,11.29,11.3,11.25,11.25,97822.0,10.5624,10.5717,10.5249,10.5249,97822.0
2019-05-10 14:20:00,11.25,11.28,11.25,11.25,81674.0,10.5249,10.553,10.5249,10.5249,81674.0
2019-05-10 14:25:00,11.26,11.27,11.24,11.27,86723.0,10.5343,10.5436,10.5156,10.5436,86723.0
2019-05-10 14:30:00,11.27,11.28,11.26,11.27,87283.0,10.5436,10.553,10.5343,10.5436,87283.0
2019-05-10 14:35:00,11.27,11.28,11.25,11.28,111933.0,10.5436,10.553,10.5249,10.553,111933.0
2019-05-10 14:40:00,11.28,11.3,11.27,11.27,136887.0,10.553,10.5717,10.5436,10.5436,136887.0
2019-05-10 14:45:00,11.27,11.3,11.27,11.29,81192.0,10.5436,10.5717,10.5436,10.5624,81192.0
2019-05-10 14:50:00,11.29,11.32,11.28,11.31,89460.0,10.5624,10.5904,10.553,10.5811,89460.0
2019-05-10 14:55:00,11.31,11.32,11.29,11.29,54122.0,10.5811,10.5904,10.5624,10.5624,54122.0
2019-05-10 15:00:00,11.29,11.34,11.29,11.34,134962.0,10.5624,10.6091,10.5624,10.6091,134962.0
2019-05-10 15:05:00,11.34,11.34,11.33,11.34,69916.0,10.6091,10.6091,10.5998,10.6091,69916.0
2019-05-10 15:10:00,11.34,11.35,11.32,11.34,197760.0,10.6091,10.6185,10.5904,10.6091,197760.0
2019-05-10 15:15:00,11.34,11.4,11.33,11.38,312929.0,10.6091,10.6653,10.5998,10.6466,312929.0
2019-05-10 15:20:00,11.38,11.43,11.37,11.43,286682.0,10.6466,10.6933,10.6372,10.6933,286682.0
2019-05-10 15:25:00,11.43,11.44,11.41,11.43,239915.0,10.6933,10.7027,10.6746,10.6933,239915.0
2019-05-10 15:30:00,11.43,11.43,11.37,11.38,494785.0,10.6933,10.6933,10.6372,10.6466,494785.0
2019-05-10 15:35:00,11.38,11.39,11.35,11.38,214444.0,10.6466,10.6559,10.6185,10.6466,214444.0
2019-05-10 15:40:00,11.37,11.38,11.34,11.36,314487.0,10.6372,10.6466,10.6091,10.6278,314487.0
2019-05-10 15:45:00,11.36,11.37,11.33,11.34,429432.0,10.6278,10.6372,10.5998,10.6091,429432.0
2019-05-10 15:50:00,11.34,11.36,11.33,11.35,430897.0,10.6091,10.6278,10.5998,10.6185,430897.0
2019-05-10 15:55:00,11.35,11.39,11.32,11.37,1129002.0,10.6185,10.6559,10.5904,10.6372,1129002.0
2019-05-13 09:30:00,10.94,11.0,10.85,10.9,532305.0,10.2349,10.291,10.1507,10.1975,532305.0
2019-05-13 09:35:00,10.89,10.93,10.86,10.9,564692.0,10.1881,10.2256,10.1601,10.1975,564692.0
2019-05-13 09:40:00,10.91,10.94,10.88,10.91,227992.0,10.2068,10.2349,10.1788,10.2068,227992.0
2019-05-13 09:45:00,10.9,10.9,10.86,10.86,376898.0,10.1975,10.1975,10.1601,10.1601,376898.0
2019-05-13 09:50:00,10.86,10.87,10.71,10.71,863487.0,10.1601,10.1694,10.0197,10.0197,863487.0
2019-05-13 09:55:00,10.71,10.75,10.7,10.72,582667.0,10.0197,10.0572,10.0104,10.0291,582667.0
2019-05-13 10:00:00,10.72,10.75,10.57,10.63,986589.0,10.0291,10.0572,9.8888,9.9449,986589.0
2019-05-13 10:05:00,10.63,10.64,10.58,10.59,597836.0,9.9449,9.9543,9.8981,9.9075,597836.0
2019-05-13 10:10:00,10.59,10.63,10.57,10.62,511372.0,9.9075,9.9449,9.8888,9.9355,511372.0
2019-05-13 10:15:00,10.63,10.7,10.62,10.67,498009.0,9.9449,10.0104,9.9355,9.9823,498009.0
2019-05-13 10:20:00,10.68,10.68,10.62,10.65,424485.0,9.9917,9.9917,9.9355,9.9636,424485.0
2019-05-13 10:25:00,10.65,10.68,10.62,10.64,238363.0,9.9636,9.9917,9.9355,9.9543,238363.0
2019-05-13 10:30:00,10.63,10.66,10.61,10.64,387011.0,9.9449,9.973,9.9262,9.9543,387011.0
2019-05-13 10:35:00,10.65,10.66,10.6,10.65,621811.0,9.9636,9.973,9.9168,9.9636,621811.0
2019-05-13 10:40:00,10.65,10.69,10.62,10.65,288479.0,9.9636,10.001,9.9355,9.9636,288479.0
2019-05-13 10:45:00,10.65,10.69,10.63,10.65,296245.0,9.9636,10.001,9.9449,9.9636,296245.0
2019-05-13 10:50:00,10.64,10.71,10.63,10.66,1152006.0,9.9543,10.0197,9.9449,9.973,1152006.0
2019-05-13 10:55:00,10.66,10.74,10.65,10.73,610937.0,9.973,10.0478,9.9636,10.0385,610937.0
2019-05-13 11:00:00,10.74,10.78,10.67,10.69,217987.0,10.0478,10.0852,9.9823,10.001,217987.0
2019-05-13 11:05:00,10.69,10.74,10.68,10.69,182003.0,10.001,10.0478,9.9917,10.001,182003.0
2019-05-13 11:10:00,10.68,10.69,10.65,10.67,252643.0,9.9917,10.001,9.9636,9.9823,252643.0
2019-05-13 11:15:00,10.66,10.67,10.61,10.63,156880.0,9.973,9.9823,9.9262,9.9449,156880.0
2019-05-13 11:20:00,10.63,10.67,10.62,10.65,158920.0,9.9449,9.9823,9.9355,9.9636,158920.0
2019-05-13 11:25:00,10.65,10.65,10.62,10.65,92503.0,9.9636,9.9636,9.9355,9.9636,92503.0
2019-05-13 11:30:00,10.64,10.69,10.63,10.65,180930.0,9.9543,10.001,9.9449,9.9636,180930.0
2019-05-13 11:35:00,10.65,10.65,10.62,10.63,76304.0,9.9636,9.9636,9.9355,9.9449,76304.0
2019-05-13 11:40:00,10.63,10.64,10.6,10.6,164416.0,9.9449,9.9543,9.9168,9.9168,164416.0
2019-05-13 11:45:00,10.61,10.62,10.58,10.59,367730.0,9.9262,9.9355,9.8981,9.9075,367730.0
2019-05-13 11:50:00,10.59,10.6,10.58,10.59,197863.0,9.9075,9.9168,9.8981,9.9075,197863.0
2019-05-13 11:55:00,10.59,10.64,10.58,10.63,146274.0,9.9075,9.9543,9.8981,9.9449,146274.0
2019-05-13 12:00:00,10.63,10.63,10.61,10.62,158599.0,9.9449,9.9449,9.9262,9.9355,158599.0
2019-05-13 12:05:00,10.63,10.65,10.61,10.62,263405.0,9.9449,9.9636,9.9262,9.9355,263405.0
2019-05-13 12:10:00,10.63,10.65,10.62,10.63,174952.0,9.9449,9.9636,9.9355,9.9449,174952.0
2019-05-13 12:15:00,10.63,10.64,10.59,10.63,285622.0,9.9449,9.9543,9.9075,9.9449,285622.0
2019-05-13 12:20:00,10.63,10.64,10.59,10.6,194725.0,9.9449,9.9543,9.9075,9.9168,194725.0
2019-05-13 12:25:00,10.59,10.6,10.56,10.58,261198.0,9.9075,9.9168,9.8794,9.8981,261198.0
2019-05-13 12:30:00,10.57,10.58,10.55,10.57,273140.0,9.8888,9.8981,9.8701,9.8888,273140.0
2019-05-13 12:35:00,10.57,10.63,10.56,10.61,318498.0,9.8888,9.9449,9.8794,9.9262,318498.0
2019-05-13 12:40:00,10.61,10.61,10.57,10.6,222634.0,9.9262,9.9262,9.8888,9.9168,222634.0
2019-05-13 12:45:00,10.6,10.61,10.59,10.61,161065.0,9.9168,9.9262,9.9075,9.9262,161065.0
2019-05-13 12:50:00,10.61,10.61,10.57,10.58,140463.0,9.9262,9.9262,9.8888,9.8981,140463.0
2019-05-13 12:55:00,10.58,10.58,10.55,10.55,145558.0,9.8981,9.8981,9.8701,9.8701,145558.0
2019-05-13 13:00:00,10.55,10.59,10.55,10.57,140373.0,9.8701,9.9075,9.8701,9.8888,140373.0
2019-05-13 13:05:00,10.57,10.58,10.56,10.58,299625.0,9.8888,9.8981,9.8794,9.8981,299625.0
2019-05-13 13:10:00,10.58,10.61,10.57,10.6,230543.0,9.8981,9.9262,9.8888,9.9168,230543.0
2019-05-13 13:15:00,10.61,10.61,10.56,10.57,109800.0,9.9262,9.9262,9.8794,9.8888,109800.0
2019-05-13 13:20:00,10.57,10.58,10.55,10.57,188826.0,9.8888,9.8981,9.8701,9.8888,188826.0
2019-05-13 13:25:00,10.57,10.57,10.55,10.55,65834.0,9.8888,9.8888,9.8701,9.8701,65834.0
2019-05-13 13:30:00,10.55,10.58,10.54,10.56,201209.0,9.8701,9.8981,9.8607,9.8794,201209.0
2019-05-13 13:35:00,10.57,10.62,10.56,10.61,146666.0,9.8888,9.9355,9.8794,9.9262,146666.0
2019-05-13 13:40:00,10.61,10.62,10.6,10.61,73061.0,9.9262,9.9355,9.9168,9.9262,73061.0
2019-05-13 13:45:00,10.61,10.61,10.59,10.59,166467.0,9.9262,9.9262,9.9075,9.9075,166467.0
2019-05-13 13:50:00,10.6,10.63,10.59,10.63,117082.0,9.9168,9.9449,9.9075,9.9449,117082.0
2019-05-13 13:55:00,10.63,10.64,10.61,10.63,105932.0,9.9449,9.9543,9.9262,9.9449,105932.0
2019-05-13 14:00:00,10.62,10.65,10.61,10.64,126174.0,9.9355,9.9636,9.9262,9.9543,126174.0
2019-05-13 14:05:00,10.64,10.69,10.64,10.67,265978.0,9.9543,10.001,9.9543,9.9823,265978.0
2019-05-13 14:10:00,10.67,10.67,10.62,10.62,355109.0,9.9823,9.9823,9.9355,9.9355,355109.0
2019-05-13 14:15:00,10.62,10.64,10.62,10.63,59642.0,9.9355,9.9543,9.9355,9.9449,59642.0
2019-05-13 14:20:00,10.63,10.66,10.62,10.66,236962.0,9.9449,9.973,9.9355,9.973,236962.0
2019-05-13 14:25:00,10.66,10.72,10.66,10.7,837231.0,9.973,10.0291,9.973,10.0104,837231.0
2019-05-13 14:30:00,10.7,10.71,10.67,10.7,253809.0,10.0104,10.0197,9.9823,10.0104,253809.0
2019-05-13 14:35:00,10.7,10.72,10.68,10.7,132452.0,10.0104,10.0291,9.9917,10.0104,132452.0
2019-05-13 14:40:00,10.71,10.71,10.66,10.68,193034.0,10.0197,10.0197,9.973,9.9917,193034.0
2019-05-13 14:45:00,10.68,10.71,10.68,10.69,219371.0,9.9917,10.0197,9.9917,10.001,219371.0
2019-05-13 14:50:00,10.69,10.71,10.68,10.7,275192.0,10.001,10.0197,9.9917,10.0104,275192.0
2019-05-13 14:55:00,10.7,10.71,10.69,10.7,156703.0,10.0104,10.0197,10.001,10.0104,156703.0
2019-05-13 15:00:00,10.7,10.72,10.68,10.7,153269.0,10.0104,10.0291,9.9917,10.0104,153269.0
2019-05-13 15:05:00,10.7,10.73,10.68,10.71,233876.0,10.0104,10.0385,9.9917,10.0197,233876.0
2019-05-13 15:10:00,10.71,10.73,10.67,10.68,354630.0,10.0197,10.0385,9.9823,9.9917,354630.0
2019-05-13 15:15:00,10.68,10.69,10.65,10.67,253907.0,9.9917,10.001,9.9636,9.9823,253907.0
2019-05-13 15:20:00,10.67,10.67,10.65,10.67,169777.0,9.9823,9.9823,9.9636,9.9823,169777.0
2019-05-13 15:25:00,10.67,10.68,10.65,10.66,277667.0,9.9823,9.9917,9.9636,9.973,277667.0
2019-05-13 15:30:00,10.66,10.67,10.62,10.63,613168.0,9.973,9.9823,9.9355,9.9449,613168.0
2019-05-13 15:35:00,10.64,10.66,10.62,10.64,518403.0,9.9543,9.973,9.9355,9.9543,518403.0
2019-05-13 15:40:00,10.64,10.65,10.63,10.65,252053.0,9.9543,9.9636,9.9449,9.9636,252053.0
2019-05-13 15:45:00,10.65,10.65,10.63,10.65,795618.0,9.9636,9.9636,9.9449,9.9636,795618.0
2019-05-13 15:50:00,10.65,10.67,10.64,10.67,762341.0,9.9636,9.9823,9.9543,9.9823,762341.0
2019-05-13 15:55:00,10.67,10.72,10.66,10.71,1531154.0,9.9823,10.0291,9.973,10.0197,1531154.0
2019-05-14 09:30:00,10.82,10.94,10.8,10.92,471161.0,10.1226,10.2349,10.1039,10.2162,471161.0
2019-05-14 09:35:00,10.93,10.93,10.86,10.88,192154.0,10.2256,10.2256,10.1601,10.1788,192154.0
2019-05-14 09:40:00,10.88,10.92,10.84,10.91,91158.0,10.1788,10.2162,10.1414,10.2068,91158.0
2019-05-14 09:45:00,10.91,10.93,10.82,10.83,130900.0,10.2068,10.2256,10.1226,10.132,130900.0
2019-05-14 09:50:00,10.83,10.85,10.81,10.83,98257.0,10.132,10.1507,10.1133,10.132,98257.0
2019-05-14 09:55:00,10.83,10.88,10.82,10.86,143228.0,10.132,10.1788,10.1226,10.1601,143228.0
2019-05-14 10:00:00,10.86,10.9,10.84,10.84,165514.0,10.1601,10.1975,10.1414,10.1414,165514.0
2019-05-14 10:05:00,10.84,10.88,10.84,10.88,87222.0,10.1414,10.1788,10.1414,10.1788,87222.0
2019-05-14 10:10:00,10.88,10.88,10.84,10.85,94885.0,10.1788,10.1788,10.1414,10.1507,94885.0
2019-05-14 10:15:00,10.85,10.88,10.83,10.83,143572.0,10.1507,10.1788,10.132,10.132,143572.0
2019-05-14 10:20:00,10.83,10.84,10.82,10.82,82839.0,10.132,10.1414,10.1226,10.1226,82839.0
2019-05-14 10:25:00,10.83,10.83,10.81,10.82,193548.0,10.132,10.132,10.1133,10.1226,193548.0
2019-05-14 10:30:00,10.82,10.82,10.77,10.77,223681.0,10.1226,10.1226,10.0759,10.0759,223681.0
2019-05-14 10:35:00,10.77,10.81,10.77,10.8,183152.0,10.0759,10.1133,10.0759,10.1039,183152.0
2019-05-14 10:40:00,10.8,10.86,10.79,10.83,500600.0,10.1039,10.1601,10.0946,10.132,500600.0
2019-05-14 10:45:00,10.83,10.86,10.82,10.84,329904.0,10.132,10.1601,10.1226,10.1414,329904.0
2019-05-14 10:50:00,10.84,10.85,10.77,10.78,204367.0,10.1414,10.1507,10.0759,10.0852,204367.0
2019-05-14 10:55:00,10.79,10.81,10.78,10.8,113738.0,10.0946,10.1133,10.0852,10.1039,113738.0
2019-05-14 11:00:00,10.8,10.82,10.79,10.82,140029.0,10.1039,10.1226,10.0946,10.1226,140029.0
2019-05-14 11:05:00,10.81,10.9,10.81,10.88,265927.0,10.1133,10.1975,10.1133,10.1788,265927.0
2019-05-14 11:10:00,10.88,10.9,10.88,10.9,100176.0,10.1788,10.1975,10.1788,10.1975,100176.0
2019-05-14 11:15:00,10.89,10.9,10.87,10.88,94884.0,10.1881,10.1975,10.1694,10.1788,94884.0
2019-05-14 11:20:00,10.89,10.92,10.88,10.92,122070.0,10.1881,10.2162,10.1788,10.2162,122070.0
2019-05-14 11:25:00,10.92,10.93,10.88,10.88,94349.0,10.2162,10.2256,10.1788,10.1788,94349.0
2019-05-14 11:30:00,10.88,10.91,10.87,10.89,162417.0,10.1788,10.2068,10.1694,10.1881,162417.0
2019-05-14 11:35:00,10.89,10.93,10.89,10.91,132232.0,10.1881,10.2256,10.1881,10.2068,132232.0
2019-05-14 11:40:00,10.92,10.97,10.9,10.96,366264.0,10.2162,10.263,10.1975,10.2536,366264.0
2019-05-14 11:45:00,10.97,10.99,10.94,10.98,331350.0,10.263,10.2817,10.2349,10.2723,331350.0
2019-05-14 11:50:00,10.98,10.98,10.94,10.96,330110.0,10.2723,10.2723,10.2349,10.2536,330110.0
2019-05-14 11:55:00,10.96,10.98,10.94,10.97,233280.0,10.2536,10.2723,10.2349,10.263,233280.0
2019-05-14 12:00:00,10.97,11.0,10.96,11.0,106230.0,10.263,10.291,10.2536,10.291,106230.0
2019-05-14 12:05:00,10.99,11.03,10.99,11.0,469068.0,10.2817,10.3191,10.2817,10.291,469068.0
2019-05-14 12:10:00,11.0,11.0,10.97,10.98,142675.0,10.291,10.291,10.263,10.2723,142675.0
2019-05-14 12:15:00,10.98,10.99,10.93,10.94,139129.0,10.2723,10.2817,10.2256,10.2349,139129.0
2019-05-14 12:20:00,10.94,10.96,10.93,10.95,176107.0,10.2349,10.2536,10.2256,10.2443,176107.0
2019-05-14 12:25:00,10.94,10.96,10.94,10.96,119579.0,10.2349,10.2536,10.2349,10.2536,119579.0
2019-05-14 12:30:00,10.95,10.99,10.95,10.97,134789.0,10.2443,10.2817,10.2443,10.263,134789.0
2019-05-14 12:35:00,10.97,10.99,10.97,10.98,51460.0,10.263,10.2817,10.263,10.2723,51460.0
2019-05-14 12:40:00,10.99,10.99,10.98,10.99,126886.0,10.2817,10.2817,10.2723,10.2817,126886.0
2019-05-14 12:45:00,10.98,11.0,10.98,11.0,100740.0,10.2723,10.291,10.2723,10.291,100740.0
2019-05-14 12:50:00,11.0,11.0,10.99,10.99,40213.0,10.291,10.291,10.2817,10.2817,40213.0
2019-05-14 12:55:00,11.0,11.0,10.97,10.97,84173.0,10.291,10.291,10.263,10.263,84173.0
2019-05-14 13:00:00,10.98,10.98,10.97,10.97,105052.0,10.2723,10.2723,10.263,10.263,105052.0
2019-05-14 13:05:00,10.97,10.98,10.97,10.97,61363.0,10.263,10.2723,10.263,10.263,61363.0
2019-05-14 13:10:00,10.98,11.02,10.97,11.01,198511.0,10.2723,10.3098,10.263,10.3004,198511.0
2019-05-14 13:15:00,11.0,11.01,11.0,11.0,74142.0,10.291,10.3004,10.291,10.291,74142.0
2019-05-14 13:20:00,11.0,11.02,10.99,11.01,127538.0,10.291,10.3098,10.2817,10.3004,127538.0
2019-05-14 13:25:00,11.01,11.02,11.0,11.0,51564.0,10.3004,10.3098,10.291,10.291,51564.0
2019-05-14 13:30:00,11.01,11.02,11.0,11.02,70509.0,10.3004,10.3098,10.291,10.3098,70509.0
2019-05-14 13:35:00,11.01,11.02,11.01,11.01,70972.0,10.3004,10.3098,10.3004,10.3004,70972.0
2019-05-14 13:40:00,11.02,11.02,10.99,11.01,78469.0,10.3098,10.3098,10.2817,10.3004,78469.0
2019-05-14 13:45:00,11.0,11.01,10.99,11.01,45786.0,10.291,10.3004,10.2817,10.3004,45786.0
2019-05-14 13:50:00,11.01,11.02,11.0,11.0,88592.0,10.3004,10.3098,10.291,10.291,88592.0
2019-05-14 13:55:00,11.01,11.01,10.98,10.99,72594.0,10.3004,10.3004,10.2723,10.2817,72594.0
2019-05-14 14:00:00,10.98,10.99,10.95,10.95,494462.0,10.2723,10.2817,10.2443,10.2443,494462.0
2019-05-14 14:05:00,10.95,10.96,10.92,10.94,268799.0,10.2443,10.2536,10.2162,10.2349,268799.0
2019-05-14 14:10:00,10.94,10.94,10.91,10.93,135041.0,10.2349,10.2349,10.2068,10.2256,135041.0
2019-05-14 14:15:00,10.92,10.98,10.92,10.97,622564.0,10.2162,10.2723,10.2162,10.263,622564.0
2019-05-14 14:20:00,10.98,11.01,10.97,10.99,485561.0,10.2723,10.3004,10.263,10.2817,485561.0
2019-05-14 14:25:00,10.99,11.0,10.98,10.99,83638.0,10.2817,10.291,10.2723,10.2817,83638.0
2019-05-14 14:30:00,10.99,10.99,10.97,10.99,341423.0,10.2817,10.2817,10.263,10.2817,341423.0
2019-05-14 14:35:00,10.98,10.99,10.95,10.96,165758.0,10.2723,10.2817,10.2443,10.2536,165758.0
2019-05-14 14:40:00,10.96,10.97,10.94,10.95,63439.0,10.2536,10.263,10.2349,10.2443,63439.0
2019-05-14 14:45:00,10.94,10.95,10.91,10.91,147250.0,10.2349,10.2443,10.2068,10.2068,147250.0
2019-05-14 14:50:00,10.91,10.92,10.9,10.92,74370.0,10.2068,10.2162,10.1975,10.2162,74370.0
2019-05-14 14:55:00,10.91,10.93,10.91,10.92,160456.0,10.2068,10.2256,10.2068,10.2162,160456.0
2019-05-14 15:00:00,10.92,10.95,10.91,10.95,106268.0,10.2162,10.2443,10.2068,10.2443,106268.0
2019-05-14 15:05:00,10.95,10.96,10.93,10.96,130926.0,10.2443,10.2536,10.2256,10.2536,130926.0
2019-05-14 15:10:00,10.95,10.96,10.94,10.95,111601.0,10.2443,10.2536,10.2349,10.2443,111601.0
2019-05-14 15:15:00,10.95,10.96,10.94,10.96,154455.0,10.2443,10.2536,10.2349,10.2536,154455.0
2019-05-14 15:20:00,10.96,10.96,10.94,10.94,57485.0,10.2536,10.2536,10.2349,10.2349,57485.0
2019-05-14 15:25:00,10.94,10.96,10.93,10.95,139637.0,10.2349,10.2536,10.2256,10.2443,139637.0
2019-05-14 15:30:00,10.95,10.95,10.89,10.91,242941.0,10.2443,10.2443,10.1881,10.2068,242941.0
2019-05-14 15:35:00,10.9,10.92,10.9,10.91,409002.0,10.1975,10.2162,10.1975,10.2068,409002.0
2019-05-14 15:40:00,10.9,10.91,10.88,10.88,228094.0,10.1975,10.2068,10.1788,10.1788,228094.0
2019-05-14 15:45:00,10.88,10.91,10.87,10.91,479113.0,10.1788,10.2068,10.1694,10.2068,479113.0
2019-05-14 15:50:00,10.91,10.91,10.89,10.89,328706.0,10.2068,10.2068,10.1881,10.1881,328706.0
2019-05-14 15:55:00,10.9,10.9,10.85,10.87,1104658.0,10.1975,10.1975,10.1507,10.1694,1104658.0
2019-05-15 09:30:00,10.73,10.74,10.62,10.74,384185.0,10.0385,10.0478,9.9355,10.0478,384185.0
2019-05-15 09:35:00,10.74,10.76,10.68,10.75,290965.0,10.0478,10.0665,9.9917,10.0572,290965.0
2019-05-15 09:40:00,10.74,10.76,10.7,10.72,161803.0,10.0478,10.0665,10.0104,10.0291,161803.0
2019-05-15 09:45:00,10.72,10.76,10.71,10.74,164741.0,10.0291,10.0665,10.0197,10.0478,164741.0
2019-05-15 09:50:00,10.74,10.75,10.71,10.73,222764.0,10.0478,10.0572,10.0197,10.0385,222764.0
2019-05-15 09:55:00,10.74,10.75,10.71,10.74,126850.0,10.0478,10.0572,10.0197,10.0478,126850.0
2019-05-15 10:00:00,10.74,10.76,10.71,10.74,115027.0,10.0478,10.0665,10.0197,10.0478,115027.0
2019-05-15 10:05:00,10.74,10.75,10.7,10.73,137298.0,10.0478,10.0572,10.0104,10.0385,137298.0
2019-05-15 10:10:00,10.73,10.82,10.7,10.81,280446.0,10.0385,10.1226,10.0104,10.1133,280446.0
2019-05-15 10:15:00,10.81,10.83,10.77,10.79,278935.0,10.1133,10.132,10.0759,10.0946,278935.0
2019-05-15 10:20:00,10.78,10.8,10.74,10.75,526766.0,10.0852,10.1039,10.0478,10.0572,526766.0
2019-05-15 10:25:00,10.76,10.82,10.75,10.8,330826.0,10.0665,10.1226,10.0572,10.1039,330826.0
2019-05-15 10:30:00,10.79,10.82,10.78,10.79,509802.0,10.0946,10.1226,10.0852,10.0946,509802.0
2019-05-15 10:35:00,10.79,10.8,10.76,10.77,151146.0,10.0946,10.1039,10.0665,10.0759,151146.0
2019-05-15 10:40:00,10.77,10.8,10.77,10.78,100802.0,10.0759,10.1039,10.0759,10.0852,100802.0
2019-05-15 10:45:00,10.78,10.8,10.78,10.78,72952.0,10.0852,10.1039,10.0852,10.0852,72952.0
2019-05-15 10:50:00,10.78,10.8,10.77,10.78,138568.0,10.0852,10.1039,10.0759,10.0852,138568.0
2019-05-15 10:55:00,10.78,10.79,10.76,10.76,112836.0,10.0852,10.0946,10.0665,10.0665,112836.0
2019-05-15 11:00:00,10.76,10.78,10.74,10.74,185053.0,10.0665,10.0852,10.0478,10.0478,185053.0
2019-05-15 11:05:00,10.75,10.76,10.73,10.75,164314.0,10.0572,10.0665,10.0385,10.0572,164314.0
2019-05-15 11:10:00,10.76,10.78,10.74,10.76,250093.0,10.0665,10.0852,10.0478,10.0665,250093.0
2019-05-15 11:15:00,10.76,10.77,10.72,10.74,324159.0,10.0665,10.0759,10.0291,10.0478,324159.0
2019-05-15 11:20:00,10.74,10.76,10.73,10.76,151727.0,10.0478,10.0665,10.0385,10.0665,151727.0
2019-05-15 11:25:00,10.76,10.78,10.75,10.77,459063.0,10.0665,10.0852,10.0572,10.0759,459063.0
2019-05-15 11:30:00,10.78,10.79,10.75,10.78,191090.0,10.0852,10.0946,10.0572,10.0852,191090.0
2019-05-15 11:35:00,10.78,10.82,10.77,10.81,647608.0,10.0852,10.1226,10.0759,10.1133,647608.0
2019-05-15 11:40:00,10.81,10.85,10.8,10.85,140795.0,10.1133,10.1507,10.1039,10.1507,140795.0
2019-05-15 11:45:00,10.85,10.86,10.82,10.85,156105.0,10.1507,10.1601,10.1226,10.1507,156105.0
2019-05-15 11:50:00,10.85,10.86,10.82,10.84,200083.0,10.1507,10.1601,10.1226,10.1414,200083.0
2019-05-15 11:55:00,10.83,10.86,10.82,10.86,124293.0,10.132,10.1601,10.1226,10.1601,124293.0
2019-05-15 12:00:00,10.85,10.88,10.85,10.87,177280.0,10.1507,10.1788,10.1507,10.1694,177280.0
2019-05-15 12:05:00,10.87,10.88,10.85,10.87,81871.0,10.1694,10.1788,10.1507,10.1694,81871.0
2019-05-15 12:10:00,10.87,10.87,10.84,10.86,89906.0,10.1694,10.1694,10.1414,10.1601,89906.0
2019-05-15 12:15:00,10.87,10.87,10.85,10.86,64892.0,10.1694,10.1694,10.1507,10.1601,64892.0
2019-05-15 12:20:00,10.85,10.87,10.83,10.83,112011.0,10.1507,10.1694,10.132,10.132,112011.0
2019-05-15 12:25:00,10.83,10.84,10.82,10.83,60337.0,10.132,10.1414,10.1226,10.132,60337.0
2019-05-15 12:30:00,10.83,10.84,10.82,10.82,79233.0,10.132,10.1414,10.1226,10.1226,79233.0
2019-05-15 12:35:00,10.82,10.83,10.8,10.81,76313.0,10.1226,10.132,10.1039,10.1133,76313.0
2019-05-15 12:40:00,10.82,10.83,10.81,10.83,87897.0,10.1226,10.132,10.1133,10.132,87897.0
2019-05-15 12:45:00,10.83,10.84,10.82,10.83,52246.0,10.132,10.1414,10.1226,10.132,52246.0
2019-05-15 12:50:00,10.83,10.84,10.82,10.83,72048.0,10.132,10.1414,10.1226,10.132,72048.0
2019-05-15 12:55:00,10.83,10.84,10.81,10.82,133634.0,10.132,10.1414,10.1133,10.1226,133634.0
2019-05-15 13:00:00,10.82,10.84,10.82,10.83,100654.0,10.1226,10.1414,10.1226,10.132,100654.0
2019-05-15 13:05:00,10.84,10.84,10.82,10.82,52211.0,10.1414,10.1414,10.1226,10.1226,52211.0
2019-05-15 13:10:00,10.82,10.83,10.82,10.82,68329.0,10.1226,10.132,10.1226,10.1226,68329.0
2019-05-15 13:15:00,10.82,10.82,10.8,10.8,60442.0,10.1226,10.1226,10.1039,10.1039,60442.0
2019-05-15 13:20:00,10.8,10.81,10.78,10.79,69892.0,10.1039,10.1133,10.0852,10.0946,69892.0
2019-05-15 13:25:00,10.78,10.81,10.78,10.8,79807.0,10.0852,10.1133,10.0852,10.1039,79807.0
2019-05-15 13:30:00,10.8,10.84,10.8,10.83,92694.0,10.1039,10.1414,10.1039,10.132,92694.0
2019-05-15 13:35:00,10.83,10.85,10.83,10.85,60792.0,10.132,10.1507,10.132,10.1507,60792.0
2019-05-15 13:40:00,10.85,10.85,10.84,10.85,55209.0,10.1507,10.1507,10.1414,10.1507,55209.0
2019-05-15 13:45:00,10.85,10.88,10.84,10.88,95483.0,10.1507,10.1788,10.1414,10.1788,95483.0
2019-05-15 13:50:00,10.88,10.88,10.86,10.87,120431.0,10.1788,10.1788,10.1601,10.1694,120431.0
2019-05-15 13:55:00,10.87,10.88,10.86,10.87,86077.0,10.1694,10.1788,10.1601,10.1694,86077.0
2019-05-15 14:00:00,10.87,10.89,10.86,10.88,92918.0,10.1694,10.1881,10.1601,10.1788,92918.0
2019-05-15 14:05:00,10.88,10.89,10.85,10.87,153443.0,10.1788,10.1881,10.1507,10.1694,153443.0
2019-05-15 14:10:00,10.87,10.87,10.85,10.87,134203.0,10.1694,10.1694,10.1507,10.1694,134203.0
2019-05-15 14:15:00,10.87,10.88,10.85,10.86,80070.0,10.1694,10.1788,10.1507,10.1601,80070.0
2019-05-15 14:20:00,10.85,10.91,10.85,10.9,345002.0,10.1507,10.2068,10.1507,10.1975,345002.0
2019-05-15 14:25:00,10.91,10.91,10.9,10.9,223375.0,10.2068,10.2068,10.1975,10.1975,223375.0
2019-05-15 14:30:00,10.91,10.93,10.89,10.89,344569.0,10.2068,10.2256,10.1881,10.1881,344569.0
2019-05-15 14:35:00,10.89,10.89,10.87,10.87,72338.0,10.1881,10.1881,10.1694,10.1694,72338.0
2019-05-15 14:40:00,10.88,10.89,10.86,10.88,108439.0,10.1788,10.1881,10.1601,10.1788,108439.0
2019-05-15 14:45:00,10.89,10.9,10.88,10.9,99192.0,10.1881,10.1975,10.1788,10.1975,99192.0
2019-05-15 14:50:00,10.9,10.9,10.87,10.87,78379.0,10.1975,10.1975,10.1694,10.1694,78379.0
2019-05-15 14:55:00,10.87,10.88,10.85,10.86,63200.0,10.1694,10.1788,10.1507,10.1601,63200.0
2019-05-15 15:00:00,10.86,10.87,10.85,10.85,89001.0,10.1601,10.1694,10.1507,10.1507,89001.0
2019-05-15 15:05:00,10.85,10.87,10.85,10.86,63278.0,10.1507,10.1694,10.1507,10.1601,63278.0
2019-05-15 15:10:00,10.86,10.87,10.85,10.87,119072.0,10.1601,10.1694,10.1507,10.1694,119072.0
2019-05-15 15:15:00,10.86,10.87,10.86,10.87,58925.0,10.1601,10.1694,10.1601,10.1694,58925.0
2019-05-15 15:20:00,10.87,10.9,10.86,10.9,204162.0,10.1694,10.1975,10.1601,10.1975,204162.0
2019-05-15 15:25:00,10.9,10.92,10.89,10.91,153628.0,10.1975,10.2162,10.1881,10.2068,153628.0
2019-05-15 15:30:00,10.91,10.92,10.88,10.91,238357.0,10.2068,10.2162,10.1788,10.2068,238357.0
2019-05-15 15:35:00,10.91,10.91,10.89,10.9,255447.0,10.2068,10.2068,10.1881,10.1975,255447.0
2019-05-15 15:40:00,10.89,10.91,10.86,10.87,629690.0,10.1881,10.2068,10.1601,10.1694,629690.0
2019-05-15 15:45:00,10.87,10.88,10.86,10.87,134665.0,10.1694,10.1788,10.1601,10.1694,134665.0
2019-05-15 15:50:00,10.87,10.88,10.86,10.88,515166.0,10.1694,10.1788,10.1601,10.1788,515166.0
2019-05-15 15:55:00,10.88,10.88,10.84,10.86,632436.0,10.1788,10.1788,10.1414,10.1601,632436.0
2019-05-16 09:30:00,10.98,11.02,10.88,10.91,430571.0,10.2723,10.3098,10.1788,10.2068,430571.0
2019-05-16 09:35:00,10.91,10.92,10.86,10.88,461961.0,10.2068,10.2162,10.1601,10.1788,461961.0
2019-05-16 09:40:00,10.89,10.92,10.84,10.85,201299.0,10.1881,10.2162,10.1414,10.1507,201299.0
2019-05-16 09:45:00,10.85,10.86,10.77,10.77,333960.0,10.1507,10.1601,10.0759,10.0759,333960.0
2019-05-16 09:50:00,10.77,10.83,10.75,10.79,231714.0,10.0759,10.132,10.0572,10.0946,231714.0
2019-05-16 09:55:00,10.79,10.83,10.78,10.79,424687.0,10.0946,10.132,10.0852,10.0946,424687.0
2019-05-16 10:00:00,10.79,10.8,10.74,10.74,150442.0,10.0946,10.1039,10.0478,10.0478,150442.0
2019-05-16 10:05:00,10.75,10.78,10.74,10.76,97041.0,10.0572,10.0852,10.0478,10.0665,97041.0
2019-05-16 10:10:00,10.76,10.77,10.71,10.71,317723.0,10.0665,10.0759,10.0197,10.0197,317723.0
2019-05-16 10:15:00,10.71,10.73,10.69,10.73,212266.0,10.0197,10.0385,10.001,10.0385,212266.0
2019-05-16 10:20:00,10.72,10.81,10.72,10.81,318977.0,10.0291,10.1133,10.0291,10.1133,318977.0
2019-05-16 10:25:00,10.8,10.82,10.79,10.8,128988.0,10.1039,10.1226,10.0946,10.1039,128988.0
2019-05-16 10:30:00,10.8,10.82,10.78,10.8,297903.0,10.1039,10.1226,10.0852,10.1039,297903.0
2019-05-16 10:35:00,10.8,10.81,10.78,10.8,104660.0,10.1039,10.1133,10.0852,10.1039,104660.0
2019-05-16 10:40:00,10.81,10.83,10.79,10.8,104881.0,10.1133,10.132,10.0946,10.1039,104881.0
2019-05-16 10:45:00,10.8,10.83,10.79,10.8,175972.0,10.1039,10.132,10.0946,10.1039,175972.0
2019-05-16 10:50:00,10.8,10.82,10.77,10.79,195940.0,10.1039,10.1226,10.0759,10.0946,195940.0
2019-05-16 10:55:00,10.78,10.79,10.78,10.79,51948.0,10.0852,10.0946,10.0852,10.0946,51948.0
2019-05-16 11:00:00,10.78,10.79,10.75,10.75,56146.0,10.0852,10.0946,10.0572,10.0572,56146.0
2019-05-16 11:05:00,10.76,10.77,10.73,10.74,108720.0,10.0665,10.0759,10.0385,10.0478,108720.0
2019-05-16 11:10:00,10.74,10.75,10.72,10.75,172715.0,10.0478,10.0572,10.0291,10.0572,172715.0
2019-05-16 11:15:00,10.75,10.76,10.72,10.75,127926.0,10.0572,10.0665,10.0291,10.0572,127926.0
2019-05-16 11:20:00,10.75,10.79,10.74,10.77,215182.0,10.0572,10.0946,10.0478,10.0759,215182.0
2019-05-16 11:25:00,10.77,10.78,10.76,10.78,55528.0,10.0759,10.0852,10.0665,10.0852,55528.0
2019-05-16 11:30:00,10.78,10.79,10.77,10.78,98344.0,10.0852,10.0946,10.0759,10.0852,98344.0
2019-05-16 11:35:00,10.77,10.78,10.75,10.76,78418.0,10.0759,10.0852,10.0572,10.0665,78418.0
2019-05-16 11:40:00,10.75,10.78,10.75,10.77,112285.0,10.0572,10.0852,10.0572,10.0759,112285.0
2019-05-16 11:45:00,10.76,10.77,10.74,10.75,82114.0,10.0665,10.0759,10.0478,10.0572,82114.0
2019-05-16 11:50:00,10.75,10.76,10.74,10.75,101139.0,10.0572,10.0665,10.0478,10.0572,101139.0
2019-05-16 11:55:00,10.75,10.76,10.74,10.76,51877.0,10.0572,10.0665,10.0478,10.0665,51877.0
2019-05-16 12:00:00,10.76,10.76,10.73,10.74,81367.0,10.0665,10.0665,10.0385,10.0478,81367.0
2019-05-16 12:05:00,10.74,10.75,10.73,10.74,176245.0,10.0478,10.0572,10.0385,10.0478,176245.0
2019-05-16 12:10:00,10.74,10.74,10.73,10.74,57602.0,10.0478,10.0478,10.0385,10.0478,57602.0
2019-05-16 12:15:00,10.73,10.75,10.73,10.75,111323.0,10.0385,10.0572,10.0385,10.0572,111323.0
2019-05-16 12:20:00,10.75,10.75,10.74,10.75,44023.0,10.0572,10.0572,10.0478,10.0572,44023.0
2019-05-16 12:25:00,10.74,10.75,10.74,10.75,47137.0,10.0478,10.0572,10.0478,10.0572,47137.0
2019-05-16 12:30:00,10.75,10.78,10.74,10.78,115529.0,10.0572,10.0852,10.0478,10.0852,115529.0
2019-05-16 12:35:00,10.77,10.79,10.76,10.79,145117.0,10.0759,10.0946,10.0665,10.0946,145117.0
2019-05-16 12:40:00,10.79,10.79,10.77,10.78,62675.0,10.0946,10.0946,10.0759,10.0852,62675.0
2019-05-16 12:45:00,10.79,10.79,10.77,10.78,53399.0,10.0946,10.0946,10.0759,10.0852,53399.0
2019-05-16 12:50:00,10.78,10.78,10.73,10.73,219488.0,10.0852,10.0852,10.0385,10.0385,219488.0
2019-05-16 12:55:00,10.73,10.75,10.73,10.74,61049.0,10.0385,10.0572,10.0385,10.0478,61049.0
2019-05-16 13:00:00,10.74,10.76,10.73,10.73,119541.0,10.0478,10.0665,10.0385,10.0385,119541.0
2019-05-16 13:05:00,10.73,10.74,10.72,10.72,57588.0,10.0385,10.0478,10.0291,10.0291,57588.0
2019-05-16 13:10:00,10.72,10.74,10.72,10.73,43549.0,10.0291,10.0478,10.0291,10.0385,43549.0
2019-05-16 13:15:00,10.72,10.74,10.72,10.74,55272.0,10.0291,10.0478,10.0291,10.0478,55272.0
2019-05-16 13:20:00,10.74,10.75,10.73,10.73,83412.0,10.0478,10.0572,10.0385,10.0385,83412.0
2019-05-16 13:25:00,10.73,10.74,10.72,10.73,90768.0,10.0385,10.0478,10.0291,10.0385,90768.0
2019-05-16 13:30:00,10.74,10.74,10.71,10.71,133544.0,10.0478,10.0478,10.0197,10.0197,133544.0
2019-05-16 13:35:00,10.71,10.72,10.69,10.7,263256.0,10.0197,10.0291,10.001,10.0104,263256.0
2019-05-16 13:40:00,10.7,10.72,10.69,10.71,151965.0,10.0104,10.0291,10.001,10.0197,151965.0
2019-05-16 13:45:00,10.71,10.72,10.7,10.7,64469.0,10.0197,10.0291,10.0104,10.0104,64469.0
2019-05-16 13:50:00,10.7,10.71,10.69,10.69,203437.0,10.0104,10.0197,10.001,10.001,203437.0
2019-05-16 13:55:00,10.7,10.71,10.68,10.71,135564.0,10.0104,10.0197,9.9917,10.0197,135564.0
2019-05-16 14:00:00,10.7,10.72,10.7,10.71,72016.0,10.0104,10.0291,10.0104,10.0197,72016.0
2019-05-16 14:05:00,10.72,10.74,10.72,10.72,104219.0,10.0291,10.0478,10.0291,10.0291,104219.0
2019-05-16 14:10:00,10.72,10.73,10.7,10.71,123019.0,10.0291,10.0385,10.0104,10.0197,123019.0
2019-05-16 14:15:00,10.72,10.75,10.72,10.74,80514.0,10.0291,10.0572,10.0291,10.0478,80514.0
2019-05-16 14:20:00,10.74,10.75,10.73,10.75,67673.0,10.0478,10.0572,10.0385,10.0572,67673.0
2019-05-16 14:25:00,10.74,10.77,10.74,10.76,317639.0,10.0478,10.0759,10.0478,10.0665,317639.0
2019-05-16 14:30:00,10.76,10.76,10.73,10.75,134951.0,10.0665,10.0665,10.0385,10.0572,134951.0
2019-05-16 14:35:00,10.75,10.78,10.75,10.75,97193.0,10.0572,10.0852,10.0572,10.0572,97193.0
2019-05-16 14:40:00,10.75,10.77,10.75,10.75,97862.0,10.0572,10.0759,10.0572,10.0572,97862.0
2019-05-16 14:45:00,10.75,10.77,10.74,10.74,152554.0,10.0572,10.0759,10.0478,10.0478,152554.0
2019-05-16 14:50:00,10.75,10.75,10.71,10.72,159304.0,10.0572,10.0572,10.0197,10.0291,159304.0
2019-05-16 14:55:00,10.71,10.72,10.7,10.71,228667.0,10.0197,10.0291,10.0104,10.0197,228667.0
2019-05-16 15:00:00,10.71,10.72,10.7,10.71,126423.0,10.0197,10.0291,10.0104,10.0197,126423.0
2019-05-16 15:05:00,10.72,10.72,10.7,10.71,93819.0,10.0291,10.0291,10.0104,10.0197,93819.0
2019-05-16 15:10:00,10.71,10.72,10.7,10.71,58947.0,10.0197,10.0291,10.0104,10.0197,58947.0
2019-05-16 15:15:00,10.7,10.71,10.69,10.7,95353.0,10.0104,10.0197,10.001,10.0104,95353.0
2019-05-16 15:20:00,10.7,10.7,10.68,10.7,149605.0,10.0104,10.0104,9.9917,10.0104,149605.0
2019-05-16 15:25:00,10.69,10.71,10.69,10.71,123565.0,10.001,10.0197,10.001,10.0197,123565.0
2019-05-16 15:30:00,10.71,10.71,10.67,10.69,341321.0,10.0197,10.0197,9.9823,10.001,341321.0
2019-05-16 15:35:00,10.69,10.7,10.67,10.68,256374.0,10.001,10.0104,9.9823,9.9917,256374.0
2019-05-16 15:40:00,10.67,10.68,10.65,10.65,320968.0,9.9823,9.9917,9.9636,9.9636,320968.0
2019-05-16 15:45:00,10.65,10.66,10.65,10.65,286827.0,9.9636,9.973,9.9636,9.9636,286827.0
2019-05-16 15:50:00,10.66,10.67,10.65,10.65,373346.0,9.973,9.9823,9.9636,9.9636,373346.0
2019-05-16 15:55:00,10.65,10.67,10.65,10.66,1135422.0,9.9636,9.9823,9.9636,9.973,1135422.0
2019-05-17 09:30:00,10.54,10.62,10.49,10.58,725404.0,9.8607,9.9355,9.8139,9.8981,725404.0
2019-05-17 09:35:00,10.59,10.66,10.58,10.63,181830.0,9.9075,9.973,9.8981,9.9449,181830.0
2019-05-17 09:40:00,10.63,10.64,10.6,10.61,65539.0,9.9449,9.9543,9.9168,9.9262,65539.0
2019-05-17 09:45:00,10.61,10.61,10.53,10.56,237024.0,9.9262,9.9262,9.8513,9.8794,237024.0
2019-05-17 09:50:00,10.55,10.55,10.48,10.48,376667.0,9.8701,9.8701,9.8046,9.8046,376667.0
2019-05-17 09:55:00,10.48,10.49,10.43,10.45,633425.0,9.8046,9.8139,9.7578,9.7765,633425.0
2019-05-17 10:00:00,10.45,10.48,10.44,10.45,290797.0,9.7765,9.8046,9.7671,9.7765,290797.0
2019-05-17 10:05:00,10.45,10.45,10.41,10.43,250708.0,9.7765,9.7765,9.7391,9.7578,250708.0
2019-05-17 10:10:00,10.43,10.44,10.39,10.4,382276.0,9.7578,9.7671,9.7204,9.7297,382276.0
2019-05-17 10:15:00,10.4,10.4,10.36,10.38,477452.0,9.7297,9.7297,9.6923,9.711,477452.0
2019-05-17 10:20:00,10.38,10.43,10.38,10.43,182270.0,9.711,9.7578,9.711,9.7578,182270.0
2019-05-17 10:25:00,10.43,10.43,10.41,10.41,122582.0,9.7578,9.7578,9.7391,9.7391,122582.0
2019-05-17 10:30:00,10.42,10.43,10.4,10.41,125721.0,9.7484,9.7578,9.7297,9.7391,125721.0
2019-05-17 10:35:00,10.4,10.41,10.35,10.37,324913.0,9.7297,9.7391,9.6829,9.7017,324913.0
2019-05-17 10:40:00,10.37,10.39,10.35,10.37,316107.0,9.7017,9.7204,9.6829,9.7017,316107.0
2019-05-17 10:45:00,10.37,10.41,10.36,10.4,229629.0,9.7017,9.7391,9.6923,9.7297,229629.0
2019-05-17 10:50:00,10.4,10.43,10.4,10.42,342072.0,9.7297,9.7578,9.7297,9.7484,342072.0
2019-05-17 10:55:00,10.42,10.51,10.41,10.46,1332304.0,9.7484,9.8326,9.7391,9.7859,1332304.0
2019-05-17 11:00:00,10.46,10.48,10.45,10.46,404022.0,9.7859,9.8046,9.7765,9.7859,404022.0
2019-05-17 11:05:00,10.46,10.49,10.45,10.49,288470.0,9.7859,9.8139,9.7765,9.8139,288470.0
2019-05-17 11:10:00,10.49,10.53,10.48,10.53,278847.0,9.8139,9.8513,9.8046,9.8513,278847.0
2019-05-17 11:15:00,10.53,10.53,10.49,10.5,99483.0,9.8513,9.8513,9.8139,9.8233,99483.0
2019-05-17 11:20:00,10.49,10.51,10.49,10.5,155719.0,9.8139,9.8326,9.8139,9.8233,155719.0
2019-05-17 11:25:00,10.51,10.53,10.5,10.5,181327.0,9.8326,9.8513,9.8233,9.8233,181327.0
2019-05-17 11:30:00,10.51,10.51,10.45,10.46,238966.0,9.8326,9.8326,9.7765,9.7859,238966.0
2019-05-17 11:35:00,10.47,10.48,10.45,10.46,200084.0,9.7952,9.8046,9.7765,9.7859,200084.0
2019-05-17 11:40:00,10.45,10.45,10.41,10.43,629459.0,9.7765,9.7765,9.7391,9.7578,629459.0
2019-05-17 11:45:00,10.43,10.46,10.42,10.42,221227.0,9.7578,9.7859,9.7484,9.7484,221227.0
2019-05-17 11:50:00,10.42,10.42,10.4,10.4,219444.0,9.7484,9.7484,9.7297,9.7297,219444.0
2019-05-17 11:55:00,10.41,10.41,10.36,10.38,442255.0,9.7391,9.7391,9.6923,9.711,442255.0
2019-05-17 12:00:00,10.38,10.39,10.36,10.37,411281.0,9.711,9.7204,9.6923,9.7017,411281.0
2019-05-17 12:05:00,10.37,10.37,10.35,10.37,311368.0,9.7017,9.7017,9.6829,9.7017,311368.0
2019-05-17 12:10:00,10.36,10.37,10.35,10.36,139698.0,9.6923,9.7017,9.6829,9.6923,139698.0
2019-05-17 12:15:00,10.35,10.37,10.35,10.37,159531.0,9.6829,9.7017,9.6829,9.7017,159531.0
2019-05-17 12:20:00,10.37,10.38,10.35,10.36,264196.0,9.7017,9.711,9.6829,9.6923,264196.0
2019-05-17 12:25:00,10.36,10.36,10.33,10.34,291547.0,9.6923,9.6923,9.6642,9.6736,291547.0
2019-05-17 12:30:00,10.34,10.35,10.33,10.34,113111.0,9.6736,9.6829,9.6642,9.6736,113111.0
2019-05-17 12:35:00,10.34,10.35,10.32,10.34,164872.0,9.6736,9.6829,9.6549,9.6736,164872.0
2019-05-17 12:40:00,10.34,10.37,10.33,10.37,221586.0,9.6736,9.7017,9.6642,9.7017,221586.0
2019-05-17 12:45:00,10.37,10.39,10.36,10.37,346740.0,9.7017,9.7204,9.6923,9.7017,346740.0
2019-05-17 12:50:00,10.37,10.38,10.35,10.38,140465.0,9.7017,9.711,9.6829,9.711,140465.0
2019-05-17 12:55:00,10.38,10.38,10.36,10.37,121125.0,9.711,9.711,9.6923,9.7017,121125.0
2019-05-17 13:00:00,10.37,10.38,10.36,10.36,195473.0,9.7017,9.711,9.6923,9.6923,195473.0
2019-05-17 13:05:00,10.37,10.4,10.36,10.39,187002.0,9.7017,9.7297,9.6923,9.7204,187002.0
2019-05-17 13:10:00,10.4,10.42,10.39,10.42,197078.0,9.7297,9.7484,9.7204,9.7484,197078.0
2019-05-17 13:15:00,10.42,10.45,10.41,10.43,245995.0,9.7484,9.7765,9.7391,9.7578,245995.0
2019-05-17 13:20:00,10.42,10.44,10.42,10.43,149575.0,9.7484,9.7671,9.7484,9.7578,149575.0
2019-05-17 13:25:00,10.43,10.43,10.39,10.39,136643.0,9.7578,9.7578,9.7204,9.7204,136643.0
2019-05-17 13:30:00,10.4,10.41,10.39,10.4,120587.0,9.7297,9.7391,9.7204,9.7297,120587.0
2019-05-17 13:35:00,10.41,10.42,10.4,10.41,211702.0,9.7391,9.7484,9.7297,9.7391,211702.0
2019-05-17 13:40:00,10.41,10.42,10.38,10.39,202249.0,9.7391,9.7484,9.711,9.7204,202249.0
2019-05-17 13:45:00,10.39,10.4,10.37,10.38,64453.0,9.7204,9.7297,9.7017,9.711,64453.0
2019-05-17 13:50:00,10.38,10.39,10.38,10.38,34037.0,9.711,9.7204,9.711,9.711,34037.0
2019-05-17 13:55:00,10.39,10.4,10.38,10.4,76581.0,9.7204,9.7297,9.711,9.7297,76581.0
2019-05-17 14:00:00,10.39,10.4,10.36,10.37,211045.0,9.7204,9.7297,9.6923,9.7017,211045.0
2019-05-17 14:05:00,10.37,10.37,10.34,10.35,219625.0,9.7017,9.7017,9.6736,9.6829,219625.0
2019-05-17 14:10:00,10.35,10.35,10.34,10.35,95615.0,9.6829,9.6829,9.6736,9.6829,95615.0
2019-05-17 14:15:00,10.35,10.36,10.34,10.35,79176.0,9.6829,9.6923,9.6736,9.6829,79176.0
2019-05-17 14:20:00,10.35,10.36,10.34,10.36,104735.0,9.6829,9.6923,9.6736,9.6923,104735.0
2019-05-17 14:25:00,10.36,10.36,10.34,10.34,166131.0,9.6923,9.6923,9.6736,9.6736,166131.0
2019-05-17 14:30:00,10.35,10.35,10.34,10.34,49591.0,9.6829,9.6829,9.6736,9.6736,49591.0
2019-05-17 14:35:00,10.34,10.36,10.34,10.35,177661.0,9.6736,9.6923,9.6736,9.6829,177661.0
2019-05-17 14:40:00,10.35,10.37,10.33,10.37,291894.0,9.6829,9.7017,9.6642,9.7017,291894.0
2019-05-17 14:45:00,10.37,10.38,10.36,10.38,87798.0,9.7017,9.711,9.6923,9.711,87798.0
2019-05-17 14:50:00,10.38,10.38,10.37,10.38,82160.0,9.711,9.711,9.7017,9.711,82160.0
2019-05-17 14:55:00,10.38,10.38,10.37,10.38,115689.0,9.711,9.711,9.7017,9.711,115689.0
2019-05-17 15:00:00,10.38,10.38,10.32,10.32,408129.0,9.711,9.711,9.6549,9.6549,408129.0
2019-05-17 15:05:00,10.33,10.33,10.3,10.3,560053.0,9.6642,9.6642,9.6362,9.6362,560053.0
2019-05-17 15:10:00,10.31,10.31,10.3,10.3,191824.0,9.6455,9.6455,9.6362,9.6362,191824.0
2019-05-17 15:15:00,10.3,10.31,10.29,10.3,430365.0,9.6362,9.6455,9.6268,9.6362,430365.0
2019-05-17 15:20:00,10.3,10.33,10.3,10.32,281045.0,9.6362,9.6642,9.6362,9.6549,281045.0
2019-05-17 15:25:00,10.31,10.34,10.31,10.34,179372.0,9.6455,9.6736,9.6455,9.6736,179372.0
2019-05-17 15:30:00,10.34,10.34,10.31,10.34,330114.0,9.6736,9.6736,9.6455,9.6736,330114.0
2019-05-17 15:35:00,10.34,10.35,10.33,10.35,250301.0,9.6736,9.6829,9.6642,9.6829,250301.0
2019-05-17 15:40:00,10.35,10.37,10.32,10.37,547967.0,9.6829,9.7017,9.6549,9.7017,547967.0
2019-05-17 15:45:00,10.36,10.37,10.35,10.37,459683.0,9.6923,9.7017,9.6829,9.7017,459683.0
2019-05-17 15:50:00,10.37,10.37,10.34,10.37,855519.0,9.7017,9.7017,9.6736,9.7017,855519.0
2019-05-17 15:55:00,10.36,10.38,10.35,10.37,1366027.0,9.6923,9.711,9.6829,9.7017,1366027.0
2019-05-20 09:30:00,10.31,10.33,10.2,10.21,453820.0,9.6455,9.6642,9.5426,9.552,453820.0
2019-05-20 09:35:00,10.2,10.22,10.17,10.21,219357.0,9.5426,9.5613,9.5145,9.552,219357.0
2019-05-20 09:40:00,10.22,10.28,10.21,10.27,248509.0,9.5613,9.6175,9.552,9.6081,248509.0
2019-05-20 09:45:00,10.28,10.32,10.26,10.3,239851.0,9.6175,9.6549,9.5987,9.6362,239851.0
2019-05-20 09:50:00,10.29,10.3,10.25,10.27,238869.0,9.6268,9.6362,9.5894,9.6081,238869.0
2019-05-20 09:55:00,10.28,10.33,10.27,10.32,224039.0,9.6175,9.6642,9.6081,9.6549,224039.0
2019-05-20 10:00:00,10.32,10.32,10.29,10.3,147141.0,9.6549,9.6549,9.6268,9.6362,147141.0
2019-05-20 10:05:00,10.3,10.32,10.29,10.3,94044.0,9.6362,9.6549,9.6268,9.6362,94044.0
2019-05-20 10:10:00,10.3,10.34,10.29,10.33,161274.0,9.6362,9.6736,9.6268,9.6642,161274.0
2019-05-20 10:15:00,10.32,10.35,10.32,10.33,108855.0,9.6549,9.6829,9.6549,9.6642,108855.0
2019-05-20 10:20:00,10.33,10.36,10.32,10.34,97508.0,9.6642,9.6923,9.6549,9.6736,97508.0
2019-05-20 10:25:00,10.34,10.36,10.33,10.33,98190.0,9.6736,9.6923,9.6642,9.6642,98190.0
2019-05-20 10:30:00,10.34,10.36,10.31,10.36,129308.0,9.6736,9.6923,9.6455,9.6923,129308.0
2019-05-20 10:35:00,10.36,10.38,10.35,10.36,132033.0,9.6923,9.711,9.6829,9.6923,132033.0
2019-05-20 10:40:00,10.36,10.37,10.35,10.35,71359.0,9.6923,9.7017,9.6829,9.6829,71359.0
2019-05-20 10:45:00,10.35,10.36,10.33,10.33,86027.0,9.6829,9.6923,9.6642,9.6642,86027.0
2019-05-20 10:50:00,10.33,10.36,10.31,10.35,114684.0,9.6642,9.6923,9.6455,9.6829,114684.0
2019-05-20 10:55:00,10.35,10.38,10.34,10.38,65028.0,9.6829,9.711,9.6736,9.711,65028.0
2019-05-20 11:00:00,10.38,10.39,10.33,10.35,199262.0,9.711,9.7204,9.6642,9.6829,199262.0
2019-05-20 11:05:00,10.34,10.35,10.32,10.33,81894.0,9.6736,9.6829,9.6549,9.6642,81894.0
2019-05-20 11:10:00,10.32,10.36,10.32,10.34,142674.0,9.6549,9.6923,9.6549,9.6736,142674.0
2019-05-20 11:15:00,10.34,10.34,10.3,10.31,113621.0,9.6736,9.6736,9.6362,9.6455,113621.0
2019-05-20 11:20:00,10.3,10.32,10.3,10.3,107654.0,9.6362,9.6549,9.6362,9.6362,107654.0
2019-05-20 11:25:00,10.3,10.34,10.29,10.32,351727.0,9.6362,9.6736,9.6268,9.6549,351727.0
2019-05-20 11:30:00,10.32,10.35,10.31,10.33,223003.0,9.6549,9.6829,9.6455,9.6642,223003.0
2019-05-20 11:35:00,10.33,10.34,10.29,10.32,159915.0,9.6642,9.6736,9.6268,9.6549,159915.0
2019-05-20 11:40:00,10.32,10.33,10.3,10.31,76164.0,9.6549,9.6642,9.6362,9.6455,76164.0
2019-05-20 11:45:00,10.31,10.33,10.31,10.32,124585.0,9.6455,9.6642,9.6455,9.6549,124585.0
2019-05-20 11:50:00,10.32,10.32,10.3,10.31,115030.0,9.6549,9.6549,9.6362,9.6455,115030.0
2019-05-20 11:55:00,10.3,10.31,10.28,10.29,164445.0,9.6362,9.6455,9.6175,9.6268,164445.0
2019-05-20 12:00:00,10.29,10.3,10.27,10.28,218577.0,9.6268,9.6362,9.6081,9.6175,218577.0
2019-05-20 12:05:00,10.28,10.3,10.27,10.3,122254.0,9.6175,9.6362,9.6081,9.6362,122254.0
2019-05-20 12:10:00,10.3,10.33,10.29,10.32,126461.0,9.6362,9.6642,9.6268,9.6549,126461.0
2019-05-20 12:15:00,10.32,10.33,10.28,10.29,308324.0,9.6549,9.6642,9.6175,9.6268,308324.0
2019-05-20 12:20:00,10.28,10.3,10.27,10.28,112789.0,9.6175,9.6362,9.6081,9.6175,112789.0
2019-05-20 12:25:00,10.27,10.28,10.23,10.24,283880.0,9.6081,9.6175,9.5707,9.58,283880.0
2019-05-20 12:30:00,10.23,10.23,10.2,10.22,246934.0,9.5707,9.5707,9.5426,9.5613,246934.0
2019-05-20 12:35:00,10.22,10.24,10.21,10.24,103276.0,9.5613,9.58,9.552,9.58,103276.0
2019-05-20 12:40:00,10.23,10.25,10.22,10.23,68708.0,9.5707,9.5894,9.5613,9.5707,68708.0
2019-05-20 12:45:00,10.23,10.25,10.22,10.24,109406.0,9.5707,9.5894,9.5613,9.58,109406.0
2019-05-20 12:50:00,10.24,10.24,10.22,10.23,135317.0,9.58,9.58,9.5613,9.5707,135317.0
2019-05-20 12:55:00,10.22,10.23,10.2,10.21,143075.0,9.5613,9.5707,9.5426,9.552,143075.0
2019-05-20 13:00:00,10.21,10.21,10.16,10.18,344814.0,9.552,9.552,9.5052,9.5239,344814.0
2019-05-20 13:05:00,10.18,10.2,10.15,10.2,308040.0,9.5239,9.5426,9.4958,9.5426,308040.0
2019-05-20 13:10:00,10.2,10.22,10.2,10.21,78894.0,9.5426,9.5613,9.5426,9.552,78894.0
2019-05-20 13:15:00,10.21,10.25,10.2,10.24,170154.0,9.552,9.5894,9.5426,9.58,170154.0
2019-05-20 13:20:00,10.24,10.25,10.22,10.22,164438.0,9.58,9.5894,9.5613,9.5613,164438.0
2019-05-20 13:25:00,10.23,10.24,10.22,10.23,177473.0,9.5707,9.58,9.5613,9.5707,177473.0
2019-05-20 13:30:00,10.22,10.23,10.21,10.22,80291.0,9.5613,9.5707,9.552,9.5613,80291.0
2019-05-20 13:35:00,10.23,10.25,10.22,10.25,88004.0,9.5707,9.5894,9.5613,9.5894,88004.0
2019-05-20 13:40:00,10.24,10.25,10.24,10.25,40249.0,9.58,9.5894,9.58,9.5894,40249.0
2019-05-20 13:45:00,10.25,10.26,10.23,10.26,302074.0,9.5894,9.5987,9.5707,9.5987,302074.0
2019-05-20 13:50:00,10.26,10.26,10.24,10.25,55456.0,9.5987,9.5987,9.58,9.5894,55456.0
2019-05-20 13:55:00,10.25,10.25,10.23,10.25,46641.0,9.5894,9.5894,9.5707,9.5894,46641.0
2019-05-20 14:00:00,10.25,10.25,10.22,10.22,52366.0,9.5894,9.5894,9.5613,9.5613,52366.0
2019-05-20 14:05:00,10.22,10.24,10.22,10.24,42685.0,9.5613,9.58,9.5613,9.58,42685.0
2019-05-20 14:10:00,10.24,10.24,10.23,10.23,53028.0,9.58,9.58,9.5707,9.5707,53028.0
2019-05-20 14:15:00,10.23,10.23,10.22,10.22,36931.0,9.5707,9.5707,9.5613,9.5613,36931.0
2019-05-20 14:20:00,10.22,10.23,10.21,10.22,72392.0,9.5613,9.5707,9.552,9.5613,72392.0
2019-05-20 14:25:00,10.22,10.24,10.21,10.24,70218.0,9.5613,9.58,9.552,9.58,70218.0
2019-05-20 14:30:00,10.24,10.24,10.23,10.24,24991.0,9.58,9.58,9.5707,9.58,24991.0
2019-05-20 14:35:00,10.24,10.24,10.2,10.2,91484.0,9.58,9.58,9.5426,9.5426,91484.0
2019-05-20 14:40:00,10.2,10.23,10.2,10.22,115614.0,9.5426,9.5707,9.5426,9.5613,115614.0
2019-05-20 14:45:00,10.22,10.23,10.21,10.21,70115.0,9.5613,9.5707,9.552,9.552,70115.0
2019-05-20 14:50:00,10.21,10.22,10.21,10.22,28268.0,9.552,9.5613,9.552,9.5613,28268.0
2019-05-20 14:55:00,10.22,10.24,10.21,10.22,123435.0,9.5613,9.58,9.552,9.5613,123435.0
2019-05-20 15:00:00,10.22,10.22,10.2,10.21,70168.0,9.5613,9.5613,9.5426,9.552,70168.0
2019-05-20 15:05:00,10.21,10.22,10.2,10.21,50677.0,9.552,9.5613,9.5426,9.552,50677.0
2019-05-20 15:10:00,10.22,10.22,10.19,10.2,118197.0,9.5613,9.5613,9.5333,9.5426,118197.0
2019-05-20 15:15:00,10.2,10.22,10.19,10.22,165867.0,9.5426,9.5613,9.5333,9.5613,165867.0
2019-05-20 15:20:00,10.21,10.23,10.21,10.21,88230.0,9.552,9.5707,9.552,9.552,88230.0
2019-05-20 15:25:00,10.21,10.23,10.21,10.23,111951.0,9.552,9.5707,9.552,9.5707,111951.0
2019-05-20 15:30:00,10.22,10.23,10.2,10.21,281179.0,9.5613,9.5707,9.5426,9.552,281179.0
2019-05-20 15:35:00,10.21,10.22,10.2,10.21,124294.0,9.552,9.5613,9.5426,9.552,124294.0
2019-05-20 15:40:00,10.22,10.22,10.2,10.21,114760.0,9.5613,9.5613,9.5426,9.552,114760.0
2019-05-20 15:45:00,10.21,10.21,10.19,10.19,308285.0,9.552,9.552,9.5333,9.5333,308285.0
2019-05-20 15:50:00,10.19,10.2,10.18,10.19,620960.0,9.5333,9.5426,9.5239,9.5333,620960.0
2019-05-20 15:55:00,10.19,10.2,10.18,10.2,748643.0,9.5333,9.5426,9.5239,9.5426,748643.0
2019-05-21 09:30:00,10.24,10.32,10.21,10.24,425357.0,9.58,9.6549,9.552,9.58,425357.0
2019-05-21 09:35:00,10.24,10.25,10.2,10.22,257374.0,9.58,9.5894,9.5426,9.5613,257374.0
2019-05-21 09:40:00,10.21,10.25,10.2,10.21,381862.0,9.552,9.5894,9.5426,9.552,381862.0
2019-05-21 09:45:00,10.2,10.29,10.2,10.28,452017.0,9.5426,9.6268,9.5426,9.6175,452017.0
2019-05-21 09:50:00,10.28,10.3,10.25,10.28,276057.0,9.6175,9.6362,9.5894,9.6175,276057.0
2019-05-21 09:55:00,10.27,10.3,10.25,10.27,531970.0,9.6081,9.6362,9.5894,9.6081,531970.0
2019-05-21 10:00:00,10.27,10.35,10.25,10.3,585187.0,9.6081,9.6829,9.5894,9.6362,585187.0
2019-05-21 10:05:00,10.31,10.31,10.28,10.29,344466.0,9.6455,9.6455,9.6175,9.6268,344466.0
2019-05-21 10:10:00,10.3,10.33,10.28,10.32,288837.0,9.6362,9.6642,9.6175,9.6549,288837.0
2019-05-21 10:15:00,10.32,10.36,10.31,10.36,312137.0,9.6549,9.6923,9.6455,9.6923,312137.0
2019-05-21 10:20:00,10.36,10.36,10.32,10.34,340289.0,9.6923,9.6923,9.6549,9.6736,340289.0
2019-05-21 10:25:00,10.34,10.36,10.33,10.33,439092.0,9.6736,9.6923,9.6642,9.6642,439092.0
2019-05-21 10:30:00,10.33,10.36,10.29,10.34,397481.0,9.6642,9.6923,9.6268,9.6736,397481.0
2019-05-21 10:35:00,10.34,10.35,10.32,10.35,362793.0,9.6736,9.6829,9.6549,9.6829,362793.0
2019-05-21 10:40:00,10.34,10.36,10.32,10.34,130226.0,9.6736,9.6923,9.6549,9.6736,130226.0
2019-05-21 10:45:00,10.35,10.35,10.32,10.33,225683.0,9.6829,9.6829,9.6549,9.6642,225683.0
2019-05-21 10:50:00,10.34,10.36,10.33,10.34,263675.0,9.6736,9.6923,9.6642,9.6736,263675.0
2019-05-21 10:55:00,10.34,10.36,10.33,10.35,554019.0,9.6736,9.6923,9.6642,9.6829,554019.0
2019-05-21 11:00:00,10.35,10.39,10.33,10.37,966842.0,9.6829,9.7204,9.6642,9.7017,966842.0
2019-05-21 11:05:00,10.37,10.41,10.36,10.38,702658.0,9.7017,9.7391,9.6923,9.711,702658.0
2019-05-21 11:10:00,10.38,10.39,10.31,10.34,606903.0,9.711,9.7204,9.6455,9.6736,606903.0
2019-05-21 11:15:00,10.34,10.38,10.34,10.37,120878.0,9.6736,9.711,9.6736,9.7017,120878.0
2019-05-21 11:20:00,10.37,10.37,10.35,10.36,153477.0,9.7017,9.7017,9.6829,9.6923,153477.0
2019-05-21 11:25:00,10.36,10.37,10.34,10.35,157873.0,9.6923,9.7017,9.6736,9.6829,157873.0
2019-05-21 11:30:00,10.35,10.35,10.32,10.35,378582.0,9.6829,9.6829,9.6549,9.6829,378582.0
2019-05-21 11:35:00,10.35,10.37,10.33,10.36,151671.0,9.6829,9.7017,9.6642,9.6923,151671.0
2019-05-21 11:40:00,10.36,10.38,10.35,10.35,92192.0,9.6923,9.711,9.6829,9.6829,92192.0
2019-05-21 11:45:00,10.36,10.37,10.34,10.34,77360.0,9.6923,9.7017,9.6736,9.6736,77360.0
2019-05-21 11:50:00,10.35,10.36,10.33,10.36,148380.0,9.6829,9.6923,9.6642,9.6923,148380.0
2019-05-21 11:55:00,10.35,10.35,10.32,10.33,115323.0,9.6829,9.6829,9.6549,9.6642,115323.0
2019-05-21 12:00:00,10.33,10.37,10.32,10.36,307004.0,9.6642,9.7017,9.6549,9.6923,307004.0
2019-05-21 12:05:00,10.36,10.37,10.35,10.35,161476.0,9.6923,9.7017,9.6829,9.6829,161476.0
2019-05-21 12:10:00,10.36,10.37,10.34,10.36,123398.0,9.6923,9.7017,9.6736,9.6923,123398.0
2019-05-21 12:15:00,10.36,10.37,10.34,10.35,59921.0,9.6923,9.7017,9.6736,9.6829,59921.0
2019-05-21 12:20:00,10.35,10.37,10.34,10.36,65352.0,9.6829,9.7017,9.6736,9.6923,65352.0
2019-05-21 12:25:00,10.36,10.37,10.34,10.34,158265.0,9.6923,9.7017,9.6736,9.6736,158265.0
2019-05-21 12:30:00,10.35,10.36,10.33,10.34,81447.0,9.6829,9.6923,9.6642,9.6736,81447.0
2019-05-21 12:35:00,10.33,10.34,10.33,10.34,38350.0,9.6642,9.6736,9.6642,9.6736,38350.0
2019-05-21 12:40:00,10.33,10.35,10.32,10.35,329311.0,9.6642,9.6829,9.6549,9.6829,329311.0
2019-05-21 12:45:00,10.35,10.35,10.33,10.34,116631.0,9.6829,9.6829,9.6642,9.6736,116631.0
2019-05-21 12:50:00,10.34,10.35,10.33,10.34,63158.0,9.6736,9.6829,9.6642,9.6736,63158.0
2019-05-21 12:55:00,10.33,10.34,10.32,10.32,121946.0,9.6642,9.6736,9.6549,9.6549,121946.0
2019-05-21 13:00:00,10.33,10.33,10.32,10.32,38925.0,9.6642,9.6642,9.6549,9.6549,38925.0
2019-05-21 13:05:00,10.32,10.33,10.3,10.3,118598.0,9.6549,9.6642,9.6362,9.6362,118598.0
2019-05-21 13:10:00,10.3,10.32,10.3,10.3,149270.0,9.6362,9.6549,9.6362,9.6362,149270.0
2019-05-21 13:15:00,10.3,10.31,10.29,10.3,134132.0,9.6362,9.6455,9.6268,9.6362,134132.0
2019-05-21 13:20:00,10.3,10.32,10.3,10.32,99295.0,9.6362,9.6549,9.6362,9.6549,99295.0
2019-05-21 13:25:00,10.31,10.32,10.29,10.29,57149.0,9.6455,9.6549,9.6268,9.6268,57149.0
2019-05-21 13:30:00,10.29,10.31,10.29,10.3,86619.0,9.6268,9.6455,9.6268,9.6362,86619.0
2019-05-21 13:35:00,10.3,10.31,10.3,10.3,36686.0,9.6362,9.6455,9.6362,9.6362,36686.0
2019-05-21 13:40:00,10.31,10.32,10.3,10.31,66801.0,9.6455,9.6549,9.6362,9.6455,66801.0
2019-05-21 13:45:00,10.31,10.33,10.31,10.33,51701.0,9.6455,9.6642,9.6455,9.6642,51701.0
2019-05-21 13:50:00,10.33,10.33,10.31,10.31,66053.0,9.6642,9.6642,9.6455,9.6455,66053.0
2019-05-21 13:55:00,10.32,10.32,10.31,10.32,23840.0,9.6549,9.6549,9.6455,9.6549,23840.0
2019-05-21 14:00:00,10.32,10.32,10.31,10.32,13521.0,9.6549,9.6549,9.6455,9.6549,13521.0
2019-05-21 14:05:00,10.31,10.33,10.31,10.32,176780.0,9.6455,9.6642,9.6455,9.6549,176780.0
2019-05-21 14:10:00,10.32,10.33,10.31,10.33,47807.0,9.6549,9.6642,9.6455,9.6642,47807.0
2019-05-21 14:15:00,10.33,10.35,10.32,10.33,196419.0,9.6642,9.6829,9.6549,9.6642,196419.0
2019-05-21 14:20:00,10.34,10.34,10.31,10.33,826549.0,9.6736,9.6736,9.6455,9.6642,826549.0
2019-05-21 14:25:00,10.34,10.36,10.33,10.34,373350.0,9.6736,9.6923,9.6642,9.6736,373350.0
2019-05-21 14:30:00,10.35,10.35,10.34,10.34,80665.0,9.6829,9.6829,9.6736,9.6736,80665.0
2019-05-21 14:35:00,10.34,10.35,10.33,10.34,116205.0,9.6736,9.6829,9.6642,9.6736,116205.0
2019-05-21 14:40:00,10.34,10.34,10.33,10.34,45212.0,9.6736,9.6736,9.6642,9.6736,45212.0
2019-05-21 14:45:00,10.34,10.34,10.32,10.32,90952.0,9.6736,9.6736,9.6549,9.6549,90952.0
2019-05-21 14:50:00,10.33,10.33,10.32,10.32,39366.0,9.6642,9.6642,9.6549,9.6549,39366.0
2019-05-21 14:55:00,10.33,10.34,10.32,10.34,37744.0,9.6642,9.6736,9.6549,9.6736,37744.0
2019-05-21 15:00:00,10.34,10.34,10.32,10.33,88309.0,9.6736,9.6736,9.6549,9.6642,88309.0
2019-05-21 15:05:00,10.33,10.34,10.32,10.33,191771.0,9.6642,9.6736,9.6549,9.6642,191771.0
2019-05-21 15:10:00,10.33,10.34,10.32,10.33,111276.0,9.6642,9.6736,9.6549,9.6642,111276.0
2019-05-21 15:15:00,10.34,10.34,10.33,10.33,57671.0,9.6736,9.6736,9.6642,9.6642,57671.0
2019-05-21 15:20:00,10.34,10.35,10.33,10.34,215921.0,9.6736,9.6829,9.6642,9.6736,215921.0
2019-05-21 15:25:00,10.35,10.35,10.34,10.35,70155.0,9.6829,9.6829,9.6736,9.6829,70155.0
2019-05-21 15:30:00,10.34,10.36,10.34,10.36,128498.0,9.6736,9.6923,9.6736,9.6923,128498.0
2019-05-21 15:35:00,10.35,10.37,10.35,10.36,187222.0,9.6829,9.7017,9.6829,9.6923,187222.0
2019-05-21 15:40:00,10.35,10.37,10.33,10.34,395187.0,9.6829,9.7017,9.6642,9.6736,395187.0
2019-05-21 15:45:00,10.34,10.35,10.33,10.34,188732.0,9.6736,9.6829,9.6642,9.6736,188732.0
2019-05-21 15:50:00,10.35,10.35,10.34,10.34,187535.0,9.6829,9.6829,9.6736,9.6736,187535.0
2019-05-21 15:55:00,10.35,10.36,10.34,10.35,597252.0,9.6829,9.6923,9.6736,9.6829,597252.0
2019-05-22 09:30:00,10.22,10.32,10.21,10.3,204199.0,9.5613,9.6549,9.552,9.6362,204199.0
2019-05-22 09:35:00,10.3,10.31,10.24,10.25,189848.0,9.6362,9.6455,9.58,9.5894,189848.0
2019-05-22 09:40:00,10.25,10.29,10.2,10.24,248654.0,9.5894,9.6268,9.5426,9.58,248654.0
2019-05-22 09:45:00,10.24,10.25,10.21,10.21,284900.0,9.58,9.5894,9.552,9.552,284900.0
2019-05-22 09:50:00,10.21,10.25,10.21,10.25,145135.0,9.552,9.5894,9.552,9.5894,145135.0
2019-05-22 09:55:00,10.25,10.29,10.24,10.29,136735.0,9.5894,9.6268,9.58,9.6268,136735.0
2019-05-22 10:00:00,10.29,10.29,10.22,10.22,118781.0,9.6268,9.6268,9.5613,9.5613,118781.0
2019-05-22 10:05:00,10.22,10.24,10.18,10.18,233093.0,9.5613,9.58,9.5239,9.5239,233093.0
2019-05-22 10:10:00,10.18,10.19,10.15,10.16,270543.0,9.5239,9.5333,9.4958,9.5052,270543.0
2019-05-22 10:15:00,10.16,10.2,10.15,10.17,439170.0,9.5052,9.5426,9.4958,9.5145,439170.0
2019-05-22 10:20:00,10.16,10.17,10.13,10.16,413712.0,9.5052,9.5145,9.4771,9.5052,413712.0
2019-05-22 10:25:00,10.16,10.17,10.13,10.16,120703.0,9.5052,9.5145,9.4771,9.5052,120703.0
2019-05-22 10:30:00,10.15,10.16,10.11,10.12,176637.0,9.4958,9.5052,9.4584,9.4678,176637.0
2019-05-22 10:35:00,10.12,10.14,10.09,10.12,429075.0,9.4678,9.4865,9.4397,9.4678,429075.0
2019-05-22 10:40:00,10.11,10.12,10.06,10.06,286151.0,9.4584,9.4678,9.4116,9.4116,286151.0
2019-05-22 10:45:00,10.06,10.08,10.05,10.08,174271.0,9.4116,9.4303,9.4023,9.4303,174271.0
2019-05-22 10:50:00,10.07,10.1,10.07,10.07,317466.0,9.421,9.4491,9.421,9.421,317466.0
2019-05-22 10:55:00,10.07,10.1,10.05,10.09,556671.0,9.421,9.4491,9.4023,9.4397,556671.0
2019-05-22 11:00:00,10.09,10.1,10.05,10.06,244339.0,9.4397,9.4491,9.4023,9.4116,244339.0
2019-05-22 11:05:00,10.06,10.1,10.05,10.09,215414.0,9.4116,9.4491,9.4023,9.4397,215414.0
2019-05-22 11:10:00,10.09,10.11,10.07,10.1,210993.0,9.4397,9.4584,9.421,9.4491,210993.0
2019-05-22 11:15:00,10.11,10.14,10.1,10.11,190860.0,9.4584,9.4865,9.4491,9.4584,190860.0
2019-05-22 11:20:00,10.11,10.12,10.09,10.1,271502.0,9.4584,9.4678,9.4397,9.4491,271502.0
2019-05-22 11:25:00,10.1,10.16,10.09,10.15,400564.0,9.4491,9.5052,9.4397,9.4958,400564.0
2019-05-22 11:30:00,10.15,10.19,10.14,10.14,263759.0,9.4958,9.5333,9.4865,9.4865,263759.0
2019-05-22 11:35:00,10.15,10.16,10.1,10.12,326524.0,9.4958,9.5052,9.4491,9.4678,326524.0
2019-05-22 11:40:00,10.11,10.15,10.11,10.13,170362.0,9.4584,9.4958,9.4584,9.4771,170362.0
2019-05-22 11:45:00,10.13,10.14,10.11,10.13,88145.0,9.4771,9.4865,9.4584,9.4771,88145.0
2019-05-22 11:50:00,10.13,10.15,10.12,10.14,90311.0,9.4771,9.4958,9.4678,9.4865,90311.0
2019-05-22 11:55:00,10.14,10.17,10.14,10.16,144052.0,9.4865,9.5145,9.4865,9.5052,144052.0
2019-05-22 12:00:00,10.16,10.17,10.15,10.16,96132.0,9.5052,9.5145,9.4958,9.5052,96132.0
2019-05-22 12:05:00,10.15,10.16,10.14,10.15,99935.0,9.4958,9.5052,9.4865,9.4958,99935.0
2019-05-22 12:10:00,10.15,10.16,10.11,10.12,146216.0,9.4958,9.5052,9.4584,9.4678,146216.0
2019-05-22 12:15:00,10.12,10.14,10.12,10.14,180159.0,9.4678,9.4865,9.4678,9.4865,180159.0
2019-05-22 12:20:00,10.14,10.16,10.13,10.16,104502.0,9.4865,9.5052,9.4771,9.5052,104502.0
2019-05-22 12:25:00,10.16,10.16,10.12,10.13,62314.0,9.5052,9.5052,9.4678,9.4771,62314.0
2019-05-22 12:30:00,10.12,10.13,10.1,10.11,72775.0,9.4678,9.4771,9.4491,9.4584,72775.0
2019-05-22 12:35:00,10.11,10.12,10.1,10.11,181920.0,9.4584,9.4678,9.4491,9.4584,181920.0
2019-05-22 12:40:00,10.11,10.17,10.1,10.17,856680.0,9.4584,9.5145,9.4491,9.5145,856680.0
2019-05-22 12:45:00,10.17,10.17,10.12,10.13,601218.0,9.5145,9.5145,9.4678,9.4771,601218.0
2019-05-22 12:50:00,10.12,10.14,10.12,10.12,121440.0,9.4678,9.4865,9.4678,9.4678,121440.0
2019-05-22 12:55:00,10.12,10.14,10.12,10.12,138472.0,9.4678,9.4865,9.4678,9.4678,138472.0
2019-05-22 13:00:00,10.12,10.13,10.11,10.11,98911.0,9.4678,9.4771,9.4584,9.4584,98911.0
2019-05-22 13:05:00,10.11,10.12,10.06,10.08,301424.0,9.4584,9.4678,9.4116,9.4303,301424.0
2019-05-22 13:10:00,10.07,10.08,10.07,10.08,39150.0,9.421,9.4303,9.421,9.4303,39150.0
2019-05-22 13:15:00,10.08,10.1,10.07,10.1,60100.0,9.4303,9.4491,9.421,9.4491,60100.0
2019-05-22 13:20:00,10.1,10.1,10.07,10.08,195261.0,9.4491,9.4491,9.421,9.4303,195261.0
2019-05-22 13:25:00,10.08,10.09,10.06,10.08,109424.0,9.4303,9.4397,9.4116,9.4303,109424.0
2019-05-22 13:30:00,10.07,10.08,10.06,10.06,71262.0,9.421,9.4303,9.4116,9.4116,71262.0
2019-05-22 13:35:00,10.05,10.07,10.05,10.06,74779.0,9.4023,9.421,9.4023,9.4116,74779.0
2019-05-22 13:40:00,10.05,10.08,10.04,10.07,200460.0,9.4023,9.4303,9.3929,9.421,200460.0
2019-05-22 13:45:00,10.07,10.09,10.06,10.09,70671.0,9.421,9.4397,9.4116,9.4397,70671.0
2019-05-22 13:50:00,10.09,10.1,10.08,10.1,80719.0,9.4397,9.4491,9.4303,9.4491,80719.0
2019-05-22 13:55:00,10.1,10.1,10.09,10.1,64486.0,9.4491,9.4491,9.4397,9.4491,64486.0
2019-05-22 14:00:00,10.09,10.11,10.08,10.09,162367.0,9.4397,9.4584,9.4303,9.4397,162367.0
2019-05-22 14:05:00,10.09,10.11,10.09,10.11,51040.0,9.4397,9.4584,9.4397,9.4584,51040.0
2019-05-22 14:10:00,10.11,10.11,10.09,10.09,85779.0,9.4584,9.4584,9.4397,9.4397,85779.0
2019-05-22 14:15:00,10.09,10.1,10.06,10.07,249117.0,9.4397,9.4491,9.4116,9.421,249117.0
2019-05-22 14:20:00,10.07,10.12,10.06,10.12,219683.0,9.421,9.4678,9.4116,9.4678,219683.0
2019-05-22 14:25:00,10.12,10.13,10.11,10.12,120471.0,9.4678,9.4771,9.4584,9.4678,120471.0
2019-05-22 14:30:00,10.12,10.14,10.11,10.12,331567.0,9.4678,9.4865,9.4584,9.4678,331567.0
2019-05-22 14:35:00,10.12,10.13,10.11,10.12,221116.0,9.4678,9.4771,9.4584,9.4678,221116.0
2019-05-22 14:40:00,10.11,10.13,10.11,10.13,94810.0,9.4584,9.4771,9.4584,9.4771,94810.0
2019-05-22 14:45:00,10.13,10.14,10.12,10.13,156331.0,9.4771,9.4865,9.4678,9.4771,156331.0
2019-05-22 14:50:00,10.13,10.13,10.11,10.11,121138.0,9.4771,9.4771,9.4584,9.4584,121138.0
2019-05-22 14:55:00,10.11,10.12,10.1,10.12,124250.0,9.4584,9.4678,9.4491,9.4678,124250.0
2019-05-22 15:00:00,10.12,10.13,10.11,10.13,120816.0,9.4678,9.4771,9.4584,9.4771,120816.0
2019-05-22 15:05:00,10.13,10.13,10.08,10.08,327908.0,9.4771,9.4771,9.4303,9.4303,327908.0
2019-05-22 15:10:00,10.09,10.09,10.07,10.07,155334.0,9.4397,9.4397,9.421,9.421,155334.0
2019-05-22 15:15:00,10.07,10.08,10.06,10.06,135836.0,9.421,9.4303,9.4116,9.4116,135836.0
2019-05-22 15:20:00,10.07,10.07,10.06,10.07,161056.0,9.421,9.421,9.4116,9.421,161056.0
2019-05-22 15:25:00,10.07,10.08,10.06,10.07,262221.0,9.421,9.4303,9.4116,9.421,262221.0
2019-05-22 15:30:00,10.07,10.07,10.05,10.07,234014.0,9.421,9.421,9.4023,9.421,234014.0
2019-05-22 15:35:00,10.07,10.08,10.06,10.08,170795.0,9.421,9.4303,9.4116,9.4303,170795.0
2019-05-22 15:40:00,10.08,10.08,10.07,10.07,180136.0,9.4303,9.4303,9.421,9.421,180136.0
2019-05-22 15:45:00,10.07,10.08,10.07,10.07,132422.0,9.421,9.4303,9.421,9.421,132422.0
2019-05-22 15:50:00,10.08,10.08,10.07,10.07,389382.0,9.4303,9.4303,9.421,9.421,389382.0
2019-05-22 15:55:00,10.07,10.08,10.05,10.06,908906.0,9.421,9.4303,9.4023,9.4116,908906.0
2019-05-23 09:30:00,9.9,9.93,9.74,9.76,886922.0,9.2619,9.29,9.1123,9.131,886922.0
2019-05-23 09:35:00,9.76,9.78,9.74,9.77,222455.0,9.131,9.1497,9.1123,9.1403,222455.0
2019-05-23 09:40:00,9.77,9.78,9.76,9.76,221030.0,9.1403,9.1497,9.131,9.131,221030.0
2019-05-23 09:45:00,9.77,9.78,9.75,9.78,276568.0,9.1403,9.1497,9.1216,9.1497,276568.0
2019-05-23 09:50:00,9.78,9.86,9.76,9.81,401204.0,9.1497,9.2245,9.131,9.1777,401204.0
2019-05-23 09:55:00,9.82,9.83,9.79,9.81,241732.0,9.1871,9.1965,9.159,9.1777,241732.0
2019-05-23 10:00:00,9.81,9.87,9.8,9.85,197943.0,9.1777,9.2339,9.1684,9.2152,197943.0
2019-05-23 10:05:00,9.85,9.86,9.82,9.83,145922.0,9.2152,9.2245,9.1871,9.1965,145922.0
2019-05-23 10:10:00,9.84,9.84,9.81,9.83,246992.0,9.2058,9.2058,9.1777,9.1965,246992.0
2019-05-23 10:15:00,9.83,9.88,9.82,9.88,192544.0,9.1965,9.2432,9.1871,9.2432,192544.0
2019-05-23 10:20:00,9.88,9.89,9.86,9.88,114050.0,9.2432,9.2526,9.2245,9.2432,114050.0
2019-05-23 10:25:00,9.88,9.91,9.86,9.89,204743.0,9.2432,9.2713,9.2245,9.2526,204743.0
2019-05-23 10:30:00,9.9,9.94,9.89,9.94,141683.0,9.2619,9.2994,9.2526,9.2994,141683.0
2019-05-23 10:35:00,9.94,9.95,9.9,9.92,172956.0,9.2994,9.3087,9.2619,9.2807,172956.0
2019-05-23 10:40:00,9.92,9.93,9.9,9.91,106753.0,9.2807,9.29,9.2619,9.2713,106753.0
2019-05-23 10:45:00,9.92,9.94,9.91,9.94,185659.0,9.2807,9.2994,9.2713,9.2994,185659.0
2019-05-23 10:50:00,9.94,9.96,9.93,9.96,887291.0,9.2994,9.3181,9.29,9.3181,887291.0
2019-05-23 10:55:00,9.95,9.97,9.91,9.92,169224.0,9.3087,9.3274,9.2713,9.2807,169224.0
2019-05-23 11:00:00,9.92,9.93,9.85,9.87,563847.0,9.2807,9.29,9.2152,9.2339,563847.0
2019-05-23 11:05:00,9.88,9.91,9.87,9.89,175186.0,9.2432,9.2713,9.2339,9.2526,175186.0
2019-05-23 11:10:00,9.89,9.9,9.86,9.86,291239.0,9.2526,9.2619,9.2245,9.2245,291239.0
2019-05-23 11:15:00,9.86,9.88,9.85,9.88,112352.0,9.2245,9.2432,9.2152,9.2432,112352.0
2019-05-23 11:20:00,9.88,9.89,9.86,9.87,128850.0,9.2432,9.2526,9.2245,9.2339,128850.0
2019-05-23 11:25:00,9.88,9.9,9.87,9.89,217304.0,9.2432,9.2619,9.2339,9.2526,217304.0
2019-05-23 11:30:00,9.89,9.89,9.86,9.87,127048.0,9.2526,9.2526,9.2245,9.2339,127048.0
2019-05-23 11:35:00,9.86,9.88,9.85,9.88,462175.0,9.2245,9.2432,9.2152,9.2432,462175.0
2019-05-23 11:40:00,9.87,9.89,9.85,9.88,199029.0,9.2339,9.2526,9.2152,9.2432,199029.0
2019-05-23 11:45:00,9.89,9.89,9.87,9.89,162457.0,9.2526,9.2526,9.2339,9.2526,162457.0
2019-05-23 11:50:00,9.88,9.89,9.87,9.87,134941.0,9.2432,9.2526,9.2339,9.2339,134941.0
2019-05-23 11:55:00,9.88,9.88,9.85,9.86,102341.0,9.2432,9.2432,9.2152,9.2245,102341.0
2019-05-23 12:00:00,9.86,9.87,9.85,9.86,85082.0,9.2245,9.2339,9.2152,9.2245,85082.0
2019-05-23 12:05:00,9.86,9.9,9.85,9.88,218303.0,9.2245,9.2619,9.2152,9.2432,218303.0
2019-05-23 12:10:00,9.88,9.89,9.87,9.88,81261.0,9.2432,9.2526,9.2339,9.2432,81261.0
2019-05-23 12:15:00,9.88,9.89,9.86,9.87,188138.0,9.2432,9.2526,9.2245,9.2339,188138.0
2019-05-23 12:20:00,9.86,9.87,9.84,9.85,130398.0,9.2245,9.2339,9.2058,9.2152,130398.0
2019-05-23 12:25:00,9.84,9.86,9.84,9.85,179366.0,9.2058,9.2245,9.2058,9.2152,179366.0
2019-05-23 12:30:00,9.85,9.85,9.84,9.85,202462.0,9.2152,9.2152,9.2058,9.2152,202462.0
2019-05-23 12:35:00,9.85,9.86,9.84,9.86,222504.0,9.2152,9.2245,9.2058,9.2245,222504.0
2019-05-23 12:40:00,9.85,9.88,9.85,9.88,157859.0,9.2152,9.2432,9.2152,9.2432,157859.0
2019-05-23 12:45:00,9.87,9.88,9.86,9.87,153039.0,9.2339,9.2432,9.2245,9.2339,153039.0
2019-05-23 12:50:00,9.86,9.87,9.84,9.84,230656.0,9.2245,9.2339,9.2058,9.2058,230656.0
2019-05-23 12:55:00,9.84,9.86,9.84,9.85,622792.0,9.2058,9.2245,9.2058,9.2152,622792.0
2019-05-23 13:00:00,9.84,9.86,9.84,9.86,77844.0,9.2058,9.2245,9.2058,9.2245,77844.0
2019-05-23 13:05:00,9.85,9.86,9.85,9.85,61910.0,9.2152,9.2245,9.2152,9.2152,61910.0
2019-05-23 13:10:00,9.86,9.87,9.85,9.87,174834.0,9.2245,9.2339,9.2152,9.2339,174834.0
2019-05-23 13:15:00,9.87,9.88,9.86,9.88,110497.0,9.2339,9.2432,9.2245,9.2432,110497.0
2019-05-23 13:20:00,9.87,9.9,9.87,9.89,234104.0,9.2339,9.2619,9.2339,9.2526,234104.0
2019-05-23 13:25:00,9.89,9.91,9.88,9.9,190141.0,9.2526,9.2713,9.2432,9.2619,190141.0
2019-05-23 13:30:00,9.89,9.9,9.88,9.9,288943.0,9.2526,9.2619,9.2432,9.2619,288943.0
2019-05-23 13:35:00,9.9,9.9,9.88,9.9,124244.0,9.2619,9.2619,9.2432,9.2619,124244.0
2019-05-23 13:40:00,9.9,9.9,9.88,9.9,142923.0,9.2619,9.2619,9.2432,9.2619,142923.0
2019-05-23 13:45:00,9.9,9.9,9.88,9.89,85885.0,9.2619,9.2619,9.2432,9.2526,85885.0
2019-05-23 13:50:00,9.9,9.9,9.88,9.89,50898.0,9.2619,9.2619,9.2432,9.2526,50898.0
2019-05-23 13:55:00,9.89,9.91,9.88,9.9,137526.0,9.2526,9.2713,9.2432,9.2619,137526.0
2019-05-23 14:00:00,9.91,9.94,9.9,9.94,411043.0,9.2713,9.2994,9.2619,9.2994,411043.0
2019-05-23 14:05:00,9.94,9.94,9.91,9.91,314112.0,9.2994,9.2994,9.2713,9.2713,314112.0
2019-05-23 14:10:00,9.91,9.92,9.89,9.9,82539.0,9.2713,9.2807,9.2526,9.2619,82539.0
2019-05-23 14:15:00,9.89,9.9,9.88,9.88,97358.0,9.2526,9.2619,9.2432,9.2432,97358.0
2019-05-23 14:20:00,9.88,9.9,9.88,9.9,149404.0,9.2432,9.2619,9.2432,9.2619,149404.0
2019-05-23 14:25:00,9.9,9.9,9.89,9.9,199719.0,9.2619,9.2619,9.2526,9.2619,199719.0
2019-05-23 14:30:00,9.89,9.91,9.89,9.91,150277.0,9.2526,9.2713,9.2526,9.2713,150277.0
2019-05-23 14:35:00,9.91,9.93,9.9,9.9,357971.0,9.2713,9.29,9.2619,9.2619,357971.0
2019-05-23 14:40:00,9.9,9.92,9.9,9.92,228795.0,9.2619,9.2807,9.2619,9.2807,228795.0
2019-05-23 14:45:00,9.92,9.94,9.91,9.91,966270.0,9.2807,9.2994,9.2713,9.2713,966270.0
2019-05-23 14:50:00,9.91,9.92,9.88,9.88,194271.0,9.2713,9.2807,9.2432,9.2432,194271.0
2019-05-23 14:55:00,9.88,9.91,9.88,9.9,178912.0,9.2432,9.2713,9.2432,9.2619,178912.0
2019-05-23 15:00:00,9.91,9.91,9.89,9.89,126586.0,9.2713,9.2713,9.2526,9.2526,126586.0
2019-05-23 15:05:00,9.89,9.91,9.88,9.89,333785.0,9.2526,9.2713,9.2432,9.2526,333785.0
2019-05-23 15:10:00,9.9,9.92,9.89,9.91,164109.0,9.2619,9.2807,9.2526,9.2713,164109.0
2019-05-23 15:15:00,9.9,9.93,9.9,9.93,194924.0,9.2619,9.29,9.2619,9.29,194924.0
2019-05-23 15:20:00,9.93,9.95,9.92,9.94,324829.0,9.29,9.3087,9.2807,9.2994,324829.0
2019-05-23 15:25:00,9.93,9.95,9.93,9.94,182363.0,9.29,9.3087,9.29,9.2994,182363.0
2019-05-23 15:30:00,9.94,9.95,9.92,9.95,330813.0,9.2994,9.3087,9.2807,9.3087,330813.0
2019-05-23 15:35:00,9.95,9.95,9.93,9.94,319565.0,9.3087,9.3087,9.29,9.2994,319565.0
2019-05-23 15:40:00,9.94,9.94,9.91,9.93,354386.0,9.2994,9.2994,9.2713,9.29,354386.0
2019-05-23 15:45:00,9.93,9.95,9.92,9.94,978231.0,9.29,9.3087,9.2807,9.2994,978231.0
2019-05-23 15:50:00,9.94,9.95,9.93,9.95,394409.0,9.2994,9.3087,9.29,9.3087,394409.0
2019-05-23 15:55:00,9.95,9.96,9.94,9.95,1138549.0,9.3087,9.3181,9.2994,9.3087,1138549.0
2019-05-24 09:30:00,10.06,10.17,10.03,10.04,557706.0,9.4116,9.5145,9.3836,9.3929,557706.0
2019-05-24 09:35:00,10.04,10.05,9.97,9.97,529877.0,9.3929,9.4023,9.3274,9.3274,529877.0
2019-05-24 09:40:00,9.98,9.98,9.93,9.98,378634.0,9.3368,9.3368,9.29,9.3368,378634.0
2019-05-24 09:45:00,9.98,10.0,9.96,9.99,669795.0,9.3368,9.3555,9.3181,9.3461,669795.0
2019-05-24 09:50:00,9.98,10.06,9.96,10.05,441948.0,9.3368,9.4116,9.3181,9.4023,441948.0
2019-05-24 09:55:00,10.04,10.08,10.04,10.05,247247.0,9.3929,9.4303,9.3929,9.4023,247247.0
2019-05-24 10:00:00,10.05,10.07,10.04,10.05,211378.0,9.4023,9.421,9.3929,9.4023,211378.0
2019-05-24 10:05:00,10.05,10.06,10.01,10.02,128009.0,9.4023,9.4116,9.3649,9.3742,128009.0
2019-05-24 10:10:00,10.02,10.07,10.02,10.05,175219.0,9.3742,9.421,9.3742,9.4023,175219.0
2019-05-24 10:15:00,10.06,10.11,10.05,10.1,416978.0,9.4116,9.4584,9.4023,9.4491,416978.0
2019-05-24 10:20:00,10.1,10.12,10.08,10.11,184012.0,9.4491,9.4678,9.4303,9.4584,184012.0
2019-05-24 10:25:00,10.11,10.12,10.09,10.1,148860.0,9.4584,9.4678,9.4397,9.4491,148860.0
2019-05-24 10:30:00,10.1,10.12,10.09,10.11,196268.0,9.4491,9.4678,9.4397,9.4584,196268.0
2019-05-24 10:35:00,10.1,10.11,10.08,10.09,89140.0,9.4491,9.4584,9.4303,9.4397,89140.0
2019-05-24 10:40:00,10.09,10.09,10.07,10.09,214694.0,9.4397,9.4397,9.421,9.4397,214694.0
2019-05-24 10:45:00,10.09,10.09,10.07,10.08,175753.0,9.4397,9.4397,9.421,9.4303,175753.0
2019-05-24 10:50:00,10.07,10.08,10.04,10.04,204859.0,9.421,9.4303,9.3929,9.3929,204859.0
2019-05-24 10:55:00,10.04,10.06,10.04,10.04,159803.0,9.3929,9.4116,9.3929,9.3929,159803.0
2019-05-24 11:00:00,10.05,10.07,10.04,10.04,105661.0,9.4023,9.421,9.3929,9.3929,105661.0
2019-05-24 11:05:00,10.05,10.08,10.04,10.05,99735.0,9.4023,9.4303,9.3929,9.4023,99735.0
2019-05-24 11:10:00,10.06,10.06,10.04,10.06,133937.0,9.4116,9.4116,9.3929,9.4116,133937.0
2019-05-24 11:15:00,10.06,10.06,10.03,10.05,105710.0,9.4116,9.4116,9.3836,9.4023,105710.0
2019-05-24 11:20:00,10.04,10.07,10.04,10.05,141581.0,9.3929,9.421,9.3929,9.4023,141581.0
2019-05-24 11:25:00,10.04,10.05,10.03,10.04,111392.0,9.3929,9.4023,9.3836,9.3929,111392.0
2019-05-24 11:30:00,10.04,10.06,10.03,10.05,69179.0,9.3929,9.4116,9.3836,9.4023,69179.0
2019-05-24 11:35:00,10.05,10.06,10.02,10.02,152645.0,9.4023,9.4116,9.3742,9.3742,152645.0
2019-05-24 11:40:00,10.02,10.03,10.0,10.02,143228.0,9.3742,9.3836,9.3555,9.3742,143228.0
2019-05-24 11:45:00,10.01,10.02,10.0,10.01,74485.0,9.3649,9.3742,9.3555,9.3649,74485.0
2019-05-24 11:50:00,10.02,10.04,10.0,10.04,242066.0,9.3742,9.3929,9.3555,9.3929,242066.0
2019-05-24 11:55:00,10.04,10.05,10.03,10.04,132572.0,9.3929,9.4023,9.3836,9.3929,132572.0
2019-05-24 12:00:00,10.04,10.05,10.03,10.05,48616.0,9.3929,9.4023,9.3836,9.4023,48616.0
2019-05-24 12:05:00,10.05,10.05,10.04,10.04,43165.0,9.4023,9.4023,9.3929,9.3929,43165.0
2019-05-24 12:10:00,10.05,10.05,10.03,10.04,128523.0,9.4023,9.4023,9.3836,9.3929,128523.0
2019-05-24 12:15:00,10.04,10.05,10.03,10.03,129168.0,9.3929,9.4023,9.3836,9.3836,129168.0
2019-05-24 12:20:00,10.04,10.06,10.03,10.06,131661.0,9.3929,9.4116,9.3836,9.4116,131661.0
2019-05-24 12:25:00,10.06,10.07,10.05,10.07,86040.0,9.4116,9.421,9.4023,9.421,86040.0
2019-05-24 12:30:00,10.07,10.08,10.05,10.07,180500.0,9.421,9.4303,9.4023,9.421,180500.0
2019-05-24 12:35:00,10.07,10.07,10.05,10.07,94035.0,9.421,9.421,9.4023,9.421,94035.0
2019-05-24 12:40:00,10.07,10.07,10.05,10.05,49138.0,9.421,9.421,9.4023,9.4023,49138.0
2019-05-24 12:45:00,10.05,10.06,10.04,10.05,138853.0,9.4023,9.4116,9.3929,9.4023,138853.0
2019-05-24 12:50:00,10.05,10.09,10.05,10.09,183854.0,9.4023,9.4397,9.4023,9.4397,183854.0
2019-05-24 12:55:00,10.09,10.12,10.08,10.12,289985.0,9.4397,9.4678,9.4303,9.4678,289985.0
2019-05-24 13:00:00,10.12,10.14,10.1,10.1,568633.0,9.4678,9.4865,9.4491,9.4491,568633.0
2019-05-24 13:05:00,10.1,10.12,10.09,10.11,168295.0,9.4491,9.4678,9.4397,9.4584,168295.0
2019-05-24 13:10:00,10.11,10.12,10.1,10.12,158232.0,9.4584,9.4678,9.4491,9.4678,158232.0
2019-05-24 13:15:00,10.12,10.14,10.11,10.13,250010.0,9.4678,9.4865,9.4584,9.4771,250010.0
2019-05-24 13:20:00,10.13,10.13,10.1,10.11,226969.0,9.4771,9.4771,9.4491,9.4584,226969.0
2019-05-24 13:25:00,10.11,10.12,10.09,10.1,115809.0,9.4584,9.4678,9.4397,9.4491,115809.0
2019-05-24 13:30:00,10.1,10.12,10.09,10.12,103105.0,9.4491,9.4678,9.4397,9.4678,103105.0
2019-05-24 13:35:00,10.12,10.12,10.1,10.11,133053.0,9.4678,9.4678,9.4491,9.4584,133053.0
2019-05-24 13:40:00,10.11,10.11,10.09,10.1,78344.0,9.4584,9.4584,9.4397,9.4491,78344.0
2019-05-24 13:45:00,10.1,10.11,10.09,10.11,60689.0,9.4491,9.4584,9.4397,9.4584,60689.0
2019-05-24 13:50:00,10.11,10.12,10.1,10.11,64865.0,9.4584,9.4678,9.4491,9.4584,64865.0
2019-05-24 13:55:00,10.11,10.11,10.1,10.11,29025.0,9.4584,9.4584,9.4491,9.4584,29025.0
2019-05-24 14:00:00,10.11,10.11,10.09,10.09,49167.0,9.4584,9.4584,9.4397,9.4397,49167.0
2019-05-24 14:05:00,10.09,10.1,10.07,10.09,178679.0,9.4397,9.4491,9.421,9.4397,178679.0
2019-05-24 14:10:00,10.08,10.09,10.06,10.07,90468.0,9.4303,9.4397,9.4116,9.421,90468.0
2019-05-24 14:15:00,10.07,10.09,10.06,10.09,133405.0,9.421,9.4397,9.4116,9.4397,133405.0
2019-05-24 14:20:00,10.09,10.09,10.08,10.09,31415.0,9.4397,9.4397,9.4303,9.4397,31415.0
2019-05-24 14:25:00,10.08,10.09,10.08,10.08,45226.0,9.4303,9.4397,9.4303,9.4303,45226.0
2019-05-24 14:30:00,10.08,10.09,10.07,10.09,272705.0,9.4303,9.4397,9.421,9.4397,272705.0
2019-05-24 14:35:00,10.09,10.1,10.08,10.1,97580.0,9.4397,9.4491,9.4303,9.4491,97580.0
2019-05-24 14:40:00,10.09,10.11,10.09,10.1,126928.0,9.4397,9.4584,9.4397,9.4491,126928.0
2019-05-24 14:45:00,10.09,10.1,10.08,10.08,212438.0,9.4397,9.4491,9.4303,9.4303,212438.0
2019-05-24 14:50:00,10.08,10.11,10.08,10.1,231474.0,9.4303,9.4584,9.4303,9.4491,231474.0
2019-05-24 14:55:00,10.09,10.1,10.08,10.08,118940.0,9.4397,9.4491,9.4303,9.4303,118940.0
2019-05-24 15:00:00,10.08,10.11,10.08,10.1,207352.0,9.4303,9.4584,9.4303,9.4491,207352.0
2019-05-24 15:05:00,10.1,10.11,10.09,10.11,120336.0,9.4491,9.4584,9.4397,9.4584,120336.0
2019-05-24 15:10:00,10.11,10.12,10.1,10.11,147407.0,9.4584,9.4678,9.4491,9.4584,147407.0
2019-05-24 15:15:00,10.11,10.12,10.09,10.1,109755.0,9.4584,9.4678,9.4397,9.4491,109755.0
2019-05-24 15:20:00,10.1,10.11,10.09,10.11,113663.0,9.4491,9.4584,9.4397,9.4584,113663.0
2019-05-24 15:25:00,10.1,10.12,10.1,10.12,103918.0,9.4491,9.4678,9.4491,9.4678,103918.0
2019-05-24 15:30:00,10.12,10.12,10.09,10.1,178009.0,9.4678,9.4678,9.4397,9.4491,178009.0
2019-05-24 15:35:00,10.1,10.1,10.09,10.1,65729.0,9.4491,9.4491,9.4397,9.4491,65729.0
2019-05-24 15:40:00,10.1,10.1,10.09,10.1,146715.0,9.4491,9.4491,9.4397,9.4491,146715.0
2019-05-24 15:45:00,10.1,10.1,10.08,10.09,264288.0,9.4491,9.4491,9.4303,9.4397,264288.0
2019-05-24 15:50:00,10.08,10.09,10.08,10.09,243205.0,9.4303,9.4397,9.4303,9.4397,243205.0
2019-05-24 15:55:00,10.08,10.1,10.08,10.08,1033203.0,9.4303,9.4491,9.4303,9.4303,1033203.0
2019-05-28 09:30:00,10.2,10.3,10.18,10.26,556455.0,9.5426,9.6362,9.5239,9.5987,556455.0
2019-05-28 09:35:00,10.27,10.28,10.2,10.21,294791.0,9.6081,9.6175,9.5426,9.552,294791.0
2019-05-28 09:40:00,10.21,10.25,10.2,10.21,201048.0,9.552,9.5894,9.5426,9.552,201048.0
2019-05-28 09:45:00,10.21,10.23,10.2,10.21,96401.0,9.552,9.5707,9.5426,9.552,96401.0
2019-05-28 09:50:00,10.21,10.21,10.16,10.19,141037.0,9.552,9.552,9.5052,9.5333,141037.0
2019-05-28 09:55:00,10.19,10.22,10.16,10.2,175538.0,9.5333,9.5613,9.5052,9.5426,175538.0
2019-05-28 10:00:00,10.2,10.21,10.17,10.17,189416.0,9.5426,9.552,9.5145,9.5145,189416.0
2019-05-28 10:05:00,10.18,10.21,10.17,10.18,215511.0,9.5239,9.552,9.5145,9.5239,215511.0
2019-05-28 10:10:00,10.18,10.18,10.15,10.16,138866.0,9.5239,9.5239,9.4958,9.5052,138866.0
2019-05-28 10:15:00,10.15,10.18,10.13,10.14,141521.0,9.4958,9.5239,9.4771,9.4865,141521.0
2019-05-28 10:20:00,10.14,10.18,10.14,10.18,105216.0,9.4865,9.5239,9.4865,9.5239,105216.0
2019-05-28 10:25:00,10.17,10.19,10.17,10.18,82115.0,9.5145,9.5333,9.5145,9.5239,82115.0
2019-05-28 10:30:00,10.18,10.19,10.15,10.18,214727.0,9.5239,9.5333,9.4958,9.5239,214727.0
2019-05-28 10:35:00,10.17,10.18,10.12,10.12,138755.0,9.5145,9.5239,9.4678,9.4678,138755.0
2019-05-28 10:40:00,10.12,10.15,10.12,10.15,106052.0,9.4678,9.4958,9.4678,9.4958,106052.0
2019-05-28 10:45:00,10.14,10.15,10.12,10.12,110379.0,9.4865,9.4958,9.4678,9.4678,110379.0
2019-05-28 10:50:00,10.12,10.14,10.12,10.12,82583.0,9.4678,9.4865,9.4678,9.4678,82583.0
2019-05-28 10:55:00,10.12,10.16,10.1,10.15,173876.0,9.4678,9.5052,9.4491,9.4958,173876.0
2019-05-28 11:00:00,10.14,10.18,10.14,10.16,138236.0,9.4865,9.5239,9.4865,9.5052,138236.0
2019-05-28 11:05:00,10.16,10.2,10.16,10.16,154504.0,9.5052,9.5426,9.5052,9.5052,154504.0
2019-05-28 11:10:00,10.16,10.19,10.15,10.19,114702.0,9.5052,9.5333,9.4958,9.5333,114702.0
2019-05-28 11:15:00,10.18,10.19,10.16,10.18,95890.0,9.5239,9.5333,9.5052,9.5239,95890.0
2019-05-28 11:20:00,10.18,10.18,10.15,10.16,150924.0,9.5239,9.5239,9.4958,9.5052,150924.0
2019-05-28 11:25:00,10.15,10.16,10.11,10.11,97381.0,9.4958,9.5052,9.4584,9.4584,97381.0
2019-05-28 11:30:00,10.11,10.13,10.09,10.12,151352.0,9.4584,9.4771,9.4397,9.4678,151352.0
2019-05-28 11:35:00,10.13,10.17,10.12,10.17,110291.0,9.4771,9.5145,9.4678,9.5145,110291.0
2019-05-28 11:40:00,10.17,10.17,10.14,10.16,116270.0,9.5145,9.5145,9.4865,9.5052,116270.0
2019-05-28 11:45:00,10.15,10.17,10.12,10.13,116043.0,9.4958,9.5145,9.4678,9.4771,116043.0
2019-05-28 11:50:00,10.13,10.14,10.11,10.12,86755.0,9.4771,9.4865,9.4584,9.4678,86755.0
2019-05-28 11:55:00,10.12,10.15,10.11,10.15,140398.0,9.4678,9.4958,9.4584,9.4958,140398.0
2019-05-28 12:00:00,10.15,10.16,10.12,10.15,117148.0,9.4958,9.5052,9.4678,9.4958,117148.0
2019-05-28 12:05:00,10.15,10.15,10.13,10.13,87209.0,9.4958,9.4958,9.4771,9.4771,87209.0
2019-05-28 12:10:00,10.13,10.16,10.13,10.14,101025.0,9.4771,9.5052,9.4771,9.4865,101025.0
2019-05-28 12:15:00,10.15,10.15,10.12,10.15,171803.0,9.4958,9.4958,9.4678,9.4958,171803.0
2019-05-28 12:20:00,10.14,10.15,10.13,10.13,91910.0,9.4865,9.4958,9.4771,9.4771,91910.0
2019-05-28 12:25:00,10.14,10.14,10.12,10.12,77593.0,9.4865,9.4865,9.4678,9.4678,77593.0
2019-05-28 12:30:00,10.13,10.13,10.1,10.12,129859.0,9.4771,9.4771,9.4491,9.4678,129859.0
2019-05-28 12:35:00,10.11,10.12,10.1,10.1,120607.0,9.4584,9.4678,9.4491,9.4491,120607.0
2019-05-28 12:40:00,10.11,10.11,10.1,10.11,43244.0,9.4584,9.4584,9.4491,9.4584,43244.0
2019-05-28 12:45:00,10.1,10.12,10.1,10.11,86155.0,9.4491,9.4678,9.4491,9.4584,86155.0
2019-05-28 12:50:00,10.11,10.13,10.1,10.12,132603.0,9.4584,9.4771,9.4491,9.4678,132603.0
2019-05-28 12:55:00,10.11,10.12,10.09,10.09,130641.0,9.4584,9.4678,9.4397,9.4397,130641.0
2019-05-28 13:00:00,10.1,10.14,10.09,10.12,237827.0,9.4491,9.4865,9.4397,9.4678,237827.0
2019-05-28 13:05:00,10.12,10.12,10.1,10.11,52855.0,9.4678,9.4678,9.4491,9.4584,52855.0
2019-05-28 13:10:00,10.12,10.12,10.11,10.11,248276.0,9.4678,9.4678,9.4584,9.4584,248276.0
2019-05-28 13:15:00,10.12,10.13,10.1,10.11,190645.0,9.4678,9.4771,9.4491,9.4584,190645.0
2019-05-28 13:20:00,10.1,10.11,10.09,10.1,101364.0,9.4491,9.4584,9.4397,9.4491,101364.0
2019-05-28 13:25:00,10.11,10.11,10.1,10.11,26889.0,9.4584,9.4584,9.4491,9.4584,26889.0
2019-05-28 13:30:00,10.11,10.11,10.1,10.1,14100.0,9.4584,9.4584,9.4491,9.4491,14100.0
2019-05-28 13:35:00,10.11,10.11,10.09,10.09,75544.0,9.4584,9.4584,9.4397,9.4397,75544.0
2019-05-28 13:40:00,10.09,10.1,10.09,10.1,43364.0,9.4397,9.4491,9.4397,9.4491,43364.0
2019-05-28 13:45:00,10.1,10.1,10.08,10.09,68918.0,9.4491,9.4491,9.4303,9.4397,68918.0
2019-05-28 13:50:00,10.08,10.1,10.08,10.08,90548.0,9.4303,9.4491,9.4303,9.4303,90548.0
2019-05-28 13:55:00,10.08,10.09,10.07,10.08,144823.0,9.4303,9.4397,9.421,9.4303,144823.0
2019-05-28 14:00:00,10.08,10.08,10.05,10.06,67068.0,9.4303,9.4303,9.4023,9.4116,67068.0
2019-05-28 14:05:00,10.06,10.06,10.05,10.05,42001.0,9.4116,9.4116,9.4023,9.4023,42001.0
2019-05-28 14:10:00,10.05,10.06,10.02,10.03,179049.0,9.4023,9.4116,9.3742,9.3836,179049.0
2019-05-28 14:15:00,10.03,10.03,10.02,10.02,94876.0,9.3836,9.3836,9.3742,9.3742,94876.0
2019-05-28 14:20:00,10.02,10.03,10.02,10.02,82840.0,9.3742,9.3836,9.3742,9.3742,82840.0
2019-05-28 14:25:00,10.02,10.03,10.02,10.03,130995.0,9.3742,9.3836,9.3742,9.3836,130995.0
2019-05-28 14:30:00,10.03,10.03,10.02,10.02,81999.0,9.3836,9.3836,9.3742,9.3742,81999.0
2019-05-28 14:35:00,10.02,10.03,10.01,10.01,121920.0,9.3742,9.3836,9.3649,9.3649,121920.0
2019-05-28 14:40:00,10.01,10.02,10.0,10.0,66028.0,9.3649,9.3742,9.3555,9.3555,66028.0
2019-05-28 14:45:00,10.01,10.03,10.0,10.03,129190.0,9.3649,9.3836,9.3555,9.3836,129190.0
2019-05-28 14:50:00,10.03,10.03,10.01,10.01,138573.0,9.3836,9.3836,9.3649,9.3649,138573.0
2019-05-28 14:55:00,10.01,10.02,10.01,10.02,74019.0,9.3649,9.3742,9.3649,9.3742,74019.0
2019-05-28 15:00:00,10.01,10.02,10.0,10.02,160826.0,9.3649,9.3742,9.3555,9.3742,160826.0
2019-05-28 15:05:00,10.02,10.04,10.01,10.04,55963.0,9.3742,9.3929,9.3649,9.3929,55963.0
2019-05-28 15:10:00,10.04,10.04,10.01,10.03,108488.0,9.3929,9.3929,9.3649,9.3836,108488.0
2019-05-28 15:15:00,10.03,10.05,10.02,10.04,92967.0,9.3836,9.4023,9.3742,9.3929,92967.0
2019-05-28 15:20:00,10.04,10.06,10.04,10.06,66741.0,9.3929,9.4116,9.3929,9.4116,66741.0
2019-05-28 15:25:00,10.06,10.07,10.05,10.06,179255.0,9.4116,9.421,9.4023,9.4116,179255.0
2019-05-28 15:30:00,10.06,10.06,10.04,10.04,100942.0,9.4116,9.4116,9.3929,9.3929,100942.0
2019-05-28 15:35:00,10.04,10.06,10.04,10.05,233298.0,9.3929,9.4116,9.3929,9.4023,233298.0
2019-05-28 15:40:00,10.06,10.07,10.05,10.06,243406.0,9.4116,9.421,9.4023,9.4116,243406.0
2019-05-28 15:45:00,10.05,10.07,10.05,10.07,185458.0,9.4023,9.421,9.4023,9.421,185458.0
2019-05-28 15:50:00,10.07,10.08,10.05,10.05,467567.0,9.421,9.4303,9.4023,9.4023,467567.0
2019-05-28 15:55:00,10.06,10.06,10.03,10.03,890386.0,9.4116,9.4116,9.3836,9.3836,890386.0
2019-05-29 09:30:00,9.89,9.93,9.85,9.85,405964.0,9.2526,9.29,9.2152,9.2152,405964.0
2019-05-29 09:35:00,9.85,9.86,9.81,9.84,174202.0,9.2152,9.2245,9.1777,9.2058,174202.0
2019-05-29 09:40:00,9.84,9.9,9.83,9.88,203137.0,9.2058,9.2619,9.1965,9.2432,203137.0
2019-05-29 09:45:00,9.87,9.88,9.84,9.86,132108.0,9.2339,9.2432,9.2058,9.2245,132108.0
2019-05-29 09:50:00,9.86,9.86,9.8,9.8,187537.0,9.2245,9.2245,9.1684,9.1684,187537.0
2019-05-29 09:55:00,9.81,9.82,9.79,9.8,441333.0,9.1777,9.1871,9.159,9.1684,441333.0
2019-05-29 10:00:00,9.8,9.81,9.77,9.79,285962.0,9.1684,9.1777,9.1403,9.159,285962.0
2019-05-29 10:05:00,9.79,9.81,9.76,9.77,256542.0,9.159,9.1777,9.131,9.1403,256542.0
2019-05-29 10:10:00,9.76,9.78,9.75,9.78,255764.0,9.131,9.1497,9.1216,9.1497,255764.0
2019-05-29 10:15:00,9.78,9.83,9.77,9.8,646704.0,9.1497,9.1965,9.1403,9.1684,646704.0
2019-05-29 10:20:00,9.8,9.84,9.8,9.84,171643.0,9.1684,9.2058,9.1684,9.2058,171643.0
2019-05-29 10:25:00,9.84,9.88,9.82,9.87,151740.0,9.2058,9.2432,9.1871,9.2339,151740.0
2019-05-29 10:30:00,9.87,9.89,9.84,9.85,102945.0,9.2339,9.2526,9.2058,9.2152,102945.0
2019-05-29 10:35:00,9.85,9.87,9.83,9.85,122331.0,9.2152,9.2339,9.1965,9.2152,122331.0
2019-05-29 10:40:00,9.86,9.88,9.84,9.88,108997.0,9.2245,9.2432,9.2058,9.2432,108997.0
2019-05-29 10:45:00,9.87,9.88,9.86,9.87,59995.0,9.2339,9.2432,9.2245,9.2339,59995.0
2019-05-29 10:50:00,9.87,9.9,9.86,9.87,123060.0,9.2339,9.2619,9.2245,9.2339,123060.0
2019-05-29 10:55:00,9.87,9.89,9.85,9.85,125738.0,9.2339,9.2526,9.2152,9.2152,125738.0
2019-05-29 11:00:00,9.85,9.87,9.83,9.84,187207.0,9.2152,9.2339,9.1965,9.2058,187207.0
2019-05-29 11:05:00,9.84,9.86,9.83,9.84,66959.0,9.2058,9.2245,9.1965,9.2058,66959.0
2019-05-29 11:10:00,9.84,9.85,9.8,9.8,124249.0,9.2058,9.2152,9.1684,9.1684,124249.0
2019-05-29 11:15:00,9.81,9.81,9.78,9.79,156700.0,9.1777,9.1777,9.1497,9.159,156700.0
2019-05-29 11:20:00,9.79,9.8,9.78,9.79,156873.0,9.159,9.1684,9.1497,9.159,156873.0
2019-05-29 11:25:00,9.8,9.82,9.79,9.81,208139.0,9.1684,9.1871,9.159,9.1777,208139.0
2019-05-29 11:30:00,9.8,9.83,9.8,9.81,137695.0,9.1684,9.1965,9.1684,9.1777,137695.0
2019-05-29 11:35:00,9.82,9.84,9.8,9.8,146656.0,9.1871,9.2058,9.1684,9.1684,146656.0
2019-05-29 11:40:00,9.8,9.81,9.77,9.79,158428.0,9.1684,9.1777,9.1403,9.159,158428.0
2019-05-29 11:45:00,9.79,9.81,9.79,9.79,125776.0,9.159,9.1777,9.159,9.159,125776.0
2019-05-29 11:50:00,9.79,9.8,9.79,9.79,122846.0,9.159,9.1684,9.159,9.159,122846.0
2019-05-29 11:55:00,9.79,9.81,9.79,9.8,71266.0,9.159,9.1777,9.159,9.1684,71266.0
2019-05-29 12:00:00,9.79,9.81,9.78,9.8,104511.0,9.159,9.1777,9.1497,9.1684,104511.0
2019-05-29 12:05:00,9.8,9.82,9.8,9.81,80001.0,9.1684,9.1871,9.1684,9.1777,80001.0
2019-05-29 12:10:00,9.81,9.84,9.81,9.84,146064.0,9.1777,9.2058,9.1777,9.2058,146064.0
2019-05-29 12:15:00,9.84,9.84,9.82,9.83,31565.0,9.2058,9.2058,9.1871,9.1965,31565.0
2019-05-29 12:20:00,9.82,9.83,9.8,9.82,136785.0,9.1871,9.1965,9.1684,9.1871,136785.0
2019-05-29 12:25:00,9.82,9.85,9.82,9.85,81562.0,9.1871,9.2152,9.1871,9.2152,81562.0
2019-05-29 12:30:00,9.85,9.86,9.83,9.86,222998.0,9.2152,9.2245,9.1965,9.2245,222998.0
2019-05-29 12:35:00,9.86,9.88,9.85,9.86,93837.0,9.2245,9.2432,9.2152,9.2245,93837.0
2019-05-29 12:40:00,9.86,9.88,9.85,9.87,109375.0,9.2245,9.2432,9.2152,9.2339,109375.0
2019-05-29 12:45:00,9.88,9.88,9.87,9.87,50072.0,9.2432,9.2432,9.2339,9.2339,50072.0
2019-05-29 12:50:00,9.87,9.88,9.85,9.85,100083.0,9.2339,9.2432,9.2152,9.2152,100083.0
2019-05-29 12:55:00,9.85,9.86,9.84,9.86,71248.0,9.2152,9.2245,9.2058,9.2245,71248.0
2019-05-29 13:00:00,9.85,9.87,9.84,9.85,65963.0,9.2152,9.2339,9.2058,9.2152,65963.0
2019-05-29 13:05:00,9.84,9.92,9.84,9.91,161162.0,9.2058,9.2807,9.2058,9.2713,161162.0
2019-05-29 13:10:00,9.92,9.92,9.89,9.9,100053.0,9.2807,9.2807,9.2526,9.2619,100053.0
2019-05-29 13:15:00,9.9,9.9,9.87,9.87,42457.0,9.2619,9.2619,9.2339,9.2339,42457.0
2019-05-29 13:20:00,9.87,9.9,9.87,9.89,63151.0,9.2339,9.2619,9.2339,9.2526,63151.0
2019-05-29 13:25:00,9.9,9.91,9.88,9.91,56518.0,9.2619,9.2713,9.2432,9.2713,56518.0
2019-05-29 13:30:00,9.9,9.92,9.89,9.91,101176.0,9.2619,9.2807,9.2526,9.2713,101176.0
2019-05-29 13:35:00,9.9,9.91,9.9,9.9,22509.0,9.2619,9.2713,9.2619,9.2619,22509.0
2019-05-29 13:40:00,9.9,9.91,9.89,9.9,53116.0,9.2619,9.2713,9.2526,9.2619,53116.0
2019-05-29 13:45:00,9.91,9.93,9.89,9.92,149665.0,9.2713,9.29,9.2526,9.2807,149665.0
2019-05-29 13:50:00,9.92,9.94,9.91,9.92,74478.0,9.2807,9.2994,9.2713,9.2807,74478.0
2019-05-29 13:55:00,9.92,9.94,9.91,9.92,107580.0,9.2807,9.2994,9.2713,9.2807,107580.0
2019-05-29 14:00:00,9.92,9.95,9.92,9.94,94370.0,9.2807,9.3087,9.2807,9.2994,94370.0
2019-05-29 14:05:00,9.94,9.94,9.92,9.92,41075.0,9.2994,9.2994,9.2807,9.2807,41075.0
2019-05-29 14:10:00,9.92,9.92,9.9,9.9,66850.0,9.2807,9.2807,9.2619,9.2619,66850.0
2019-05-29 14:15:00,9.9,9.92,9.9,9.92,87130.0,9.2619,9.2807,9.2619,9.2807,87130.0
2019-05-29 14:20:00,9.92,9.93,9.91,9.93,97955.0,9.2807,9.29,9.2713,9.29,97955.0
2019-05-29 14:25:00,9.92,9.93,9.92,9.93,18183.0,9.2807,9.29,9.2807,9.29,18183.0
2019-05-29 14:30:00,9.93,9.93,9.9,9.91,68849.0,9.29,9.29,9.2619,9.2713,68849.0
2019-05-29 14:35:00,9.9,9.91,9.89,9.89,94626.0,9.2619,9.2713,9.2526,9.2526,94626.0
2019-05-29 14:40:00,9.89,9.9,9.88,9.88,130710.0,9.2526,9.2619,9.2432,9.2432,130710.0
2019-05-29 14:45:00,9.88,9.89,9.88,9.88,40779.0,9.2432,9.2526,9.2432,9.2432,40779.0
2019-05-29 14:50:00,9.88,9.89,9.86,9.87,221114.0,9.2432,9.2526,9.2245,9.2339,221114.0
2019-05-29 14:55:00,9.87,9.88,9.87,9.87,44990.0,9.2339,9.2432,9.2339,9.2339,44990.0
2019-05-29 15:00:00,9.87,9.88,9.85,9.87,110183.0,9.2339,9.2432,9.2152,9.2339,110183.0
2019-05-29 15:05:00,9.86,9.88,9.86,9.88,169639.0,9.2245,9.2432,9.2245,9.2432,169639.0
2019-05-29 15:10:00,9.88,9.89,9.87,9.89,143510.0,9.2432,9.2526,9.2339,9.2526,143510.0
2019-05-29 15:15:00,9.88,9.89,9.88,9.89,71487.0,9.2432,9.2526,9.2432,9.2526,71487.0
2019-05-29 15:20:00,9.88,9.91,9.88,9.9,158569.0,9.2432,9.2713,9.2432,9.2619,158569.0
2019-05-29 15:25:00,9.91,9.93,9.9,9.93,125508.0,9.2713,9.29,9.2619,9.29,125508.0
2019-05-29 15:30:00,9.93,9.95,9.91,9.95,212592.0,9.29,9.3087,9.2713,9.3087,212592.0
2019-05-29 15:35:00,9.95,10.01,9.94,9.98,716314.0,9.3087,9.3649,9.2994,9.3368,716314.0
2019-05-29 15:40:00,9.99,10.0,9.98,9.99,277084.0,9.3461,9.3555,9.3368,9.3461,277084.0
2019-05-29 15:45:00,9.99,9.99,9.96,9.96,402431.0,9.3461,9.3461,9.3181,9.3181,402431.0
2019-05-29 15:50:00,9.96,9.97,9.96,9.96,259047.0,9.3181,9.3274,9.3181,9.3181,259047.0
2019-05-29 15:55:00,9.96,10.0,9.96,9.98,856573.0,9.3181,9.3555,9.3181,9.3368,856573.0
2019-05-30 09:30:00,10.02,10.03,9.93,9.99,337178.0,9.3742,9.3836,9.29,9.3461,337178.0
2019-05-30 09:35:00,9.98,10.01,9.96,10.0,157421.0,9.3368,9.3649,9.3181,9.3555,157421.0
2019-05-30 09:40:00,10.0,10.05,9.98,10.04,123265.0,9.3555,9.4023,9.3368,9.3929,123265.0
2019-05-30 09:45:00,10.04,10.07,10.01,10.07,165554.0,9.3929,9.421,9.3649,9.421,165554.0
2019-05-30 09:50:00,10.07,10.08,10.04,10.06,125187.0,9.421,9.4303,9.3929,9.4116,125187.0
2019-05-30 09:55:00,10.06,10.08,10.05,10.08,87080.0,9.4116,9.4303,9.4023,9.4303,87080.0
2019-05-30 10:00:00,10.08,10.09,10.05,10.05,143406.0,9.4303,9.4397,9.4023,9.4023,143406.0
2019-05-30 10:05:00,10.05,10.06,10.02,10.03,161441.0,9.4023,9.4116,9.3742,9.3836,161441.0
2019-05-30 10:10:00,10.03,10.04,10.01,10.01,79339.0,9.3836,9.3929,9.3649,9.3649,79339.0
2019-05-30 10:15:00,10.02,10.04,9.99,10.0,90890.0,9.3742,9.3929,9.3461,9.3555,90890.0
2019-05-30 10:20:00,9.99,10.0,9.98,9.98,112416.0,9.3461,9.3555,9.3368,9.3368,112416.0
2019-05-30 10:25:00,9.98,9.99,9.96,9.99,147461.0,9.3368,9.3461,9.3181,9.3461,147461.0
2019-05-30 10:30:00,9.99,10.01,9.99,10.0,177784.0,9.3461,9.3649,9.3461,9.3555,177784.0
2019-05-30 10:35:00,10.0,10.0,9.96,9.96,234680.0,9.3555,9.3555,9.3181,9.3181,234680.0
2019-05-30 10:40:00,9.97,9.97,9.94,9.96,136889.0,9.3274,9.3274,9.2994,9.3181,136889.0
2019-05-30 10:45:00,9.96,9.96,9.92,9.93,195947.0,9.3181,9.3181,9.2807,9.29,195947.0
2019-05-30 10:50:00,9.92,9.93,9.9,9.91,174590.0,9.2807,9.29,9.2619,9.2713,174590.0
2019-05-30 10:55:00,9.91,9.94,9.9,9.94,95834.0,9.2713,9.2994,9.2619,9.2994,95834.0
2019-05-30 11:00:00,9.93,9.95,9.9,9.93,331251.0,9.29,9.3087,9.2619,9.29,331251.0
2019-05-30 11:05:00,9.93,9.94,9.9,9.92,89777.0,9.29,9.2994,9.2619,9.2807,89777.0
2019-05-30 11:10:00,9.93,9.96,9.92,9.95,129952.0,9.29,9.3181,9.2807,9.3087,129952.0
2019-05-30 11:15:00,9.95,9.96,9.9,9.91,97640.0,9.3087,9.3181,9.2619,9.2713,97640.0
2019-05-30 11:20:00,9.91,9.92,9.87,9.87,234081.0,9.2713,9.2807,9.2339,9.2339,234081.0
2019-05-30 11:25:00,9.87,9.88,9.83,9.84,265859.0,9.2339,9.2432,9.1965,9.2058,265859.0
2019-05-30 11:30:00,9.85,9.87,9.84,9.86,132182.0,9.2152,9.2339,9.2058,9.2245,132182.0
2019-05-30 11:35:00,9.86,9.88,9.85,9.87,222119.0,9.2245,9.2432,9.2152,9.2339,222119.0
2019-05-30 11:40:00,9.87,9.89,9.85,9.86,107089.0,9.2339,9.2526,9.2152,9.2245,107089.0
2019-05-30 11:45:00,9.85,9.88,9.85,9.87,129187.0,9.2152,9.2432,9.2152,9.2339,129187.0
2019-05-30 11:50:00,9.87,9.87,9.85,9.86,50780.0,9.2339,9.2339,9.2152,9.2245,50780.0
2019-05-30 11:55:00,9.86,9.89,9.86,9.89,65676.0,9.2245,9.2526,9.2245,9.2526,65676.0
2019-05-30 12:00:00,9.89,9.91,9.88,9.88,129175.0,9.2526,9.2713,9.2432,9.2432,129175.0
2019-05-30 12:05:00,9.88,9.91,9.87,9.88,252000.0,9.2432,9.2713,9.2339,9.2432,252000.0
2019-05-30 12:10:00,9.88,9.89,9.85,9.85,361350.0,9.2432,9.2526,9.2152,9.2152,361350.0
2019-05-30 12:15:00,9.85,9.86,9.83,9.83,309251.0,9.2152,9.2245,9.1965,9.1965,309251.0
2019-05-30 12:20:00,9.83,9.84,9.83,9.83,56040.0,9.1965,9.2058,9.1965,9.1965,56040.0
2019-05-30 12:25:00,9.83,9.84,9.8,9.8,300903.0,9.1965,9.2058,9.1684,9.1684,300903.0
2019-05-30 12:30:00,9.81,9.82,9.8,9.81,141160.0,9.1777,9.1871,9.1684,9.1777,141160.0
2019-05-30 12:35:00,9.82,9.83,9.8,9.82,210500.0,9.1871,9.1965,9.1684,9.1871,210500.0
2019-05-30 12:40:00,9.83,9.83,9.82,9.82,70031.0,9.1965,9.1965,9.1871,9.1871,70031.0
2019-05-30 12:45:00,9.83,9.83,9.77,9.77,376484.0,9.1965,9.1965,9.1403,9.1403,376484.0
2019-05-30 12:50:00,9.77,9.78,9.75,9.76,288970.0,9.1403,9.1497,9.1216,9.131,288970.0
2019-05-30 12:55:00,9.75,9.77,9.75,9.76,102541.0,9.1216,9.1403,9.1216,9.131,102541.0
2019-05-30 13:00:00,9.75,9.76,9.75,9.75,83809.0,9.1216,9.131,9.1216,9.1216,83809.0
2019-05-30 13:05:00,9.76,9.76,9.74,9.75,462383.0,9.131,9.131,9.1123,9.1216,462383.0
2019-05-30 13:10:00,9.74,9.77,9.74,9.77,219320.0,9.1123,9.1403,9.1123,9.1403,219320.0
2019-05-30 13:15:00,9.77,9.77,9.76,9.77,65907.0,9.1403,9.1403,9.131,9.1403,65907.0
2019-05-30 13:20:00,9.77,9.8,9.76,9.8,145097.0,9.1403,9.1684,9.131,9.1684,145097.0
2019-05-30 13:25:00,9.79,9.82,9.79,9.82,328834.0,9.159,9.1871,9.159,9.1871,328834.0
2019-05-30 13:30:00,9.81,9.82,9.77,9.77,275402.0,9.1777,9.1871,9.1403,9.1403,275402.0
2019-05-30 13:35:00,9.77,9.78,9.76,9.77,139728.0,9.1403,9.1497,9.131,9.1403,139728.0
2019-05-30 13:40:00,9.77,9.8,9.76,9.78,190091.0,9.1403,9.1684,9.131,9.1497,190091.0
2019-05-30 13:45:00,9.78,9.79,9.76,9.79,145110.0,9.1497,9.159,9.131,9.159,145110.0
2019-05-30 13:50:00,9.79,9.81,9.78,9.79,281958.0,9.159,9.1777,9.1497,9.159,281958.0
2019-05-30 13:55:00,9.79,9.8,9.78,9.78,52212.0,9.159,9.1684,9.1497,9.1497,52212.0
2019-05-30 14:00:00,9.78,9.81,9.78,9.8,85176.0,9.1497,9.1777,9.1497,9.1684,85176.0
2019-05-30 14:05:00,9.8,9.81,9.79,9.81,110665.0,9.1684,9.1777,9.159,9.1777,110665.0
2019-05-30 14:10:00,9.81,9.82,9.8,9.8,108413.0,9.1777,9.1871,9.1684,9.1684,108413.0
2019-05-30 14:15:00,9.8,9.81,9.79,9.79,111565.0,9.1684,9.1777,9.159,9.159,111565.0
2019-05-30 14:20:00,9.8,9.8,9.76,9.77,171320.0,9.1684,9.1684,9.131,9.1403,171320.0
2019-05-30 14:25:00,9.77,9.78,9.76,9.76,162872.0,9.1403,9.1497,9.131,9.131,162872.0
2019-05-30 14:30:00,9.77,9.77,9.74,9.74,229104.0,9.1403,9.1403,9.1123,9.1123,229104.0
2019-05-30 14:35:00,9.74,9.75,9.71,9.72,229450.0,9.1123,9.1216,9.0842,9.0935,229450.0
2019-05-30 14:40:00,9.72,9.74,9.72,9.73,104191.0,9.0935,9.1123,9.0935,9.1029,104191.0
2019-05-30 14:45:00,9.74,9.75,9.71,9.75,284112.0,9.1123,9.1216,9.0842,9.1216,284112.0
2019-05-30 14:50:00,9.75,9.76,9.74,9.76,144530.0,9.1216,9.131,9.1123,9.131,144530.0
2019-05-30 14:55:00,9.76,9.77,9.75,9.76,143259.0,9.131,9.1403,9.1216,9.131,143259.0
2019-05-30 15:00:00,9.75,9.76,9.75,9.76,54357.0,9.1216,9.131,9.1216,9.131,54357.0
2019-05-30 15:05:00,9.75,9.77,9.74,9.75,219556.0,9.1216,9.1403,9.1123,9.1216,219556.0
2019-05-30 15:10:00,9.74,9.77,9.74,9.76,83385.0,9.1123,9.1403,9.1123,9.131,83385.0
2019-05-30 15:15:00,9.77,9.77,9.75,9.76,136220.0,9.1403,9.1403,9.1216,9.131,136220.0
2019-05-30 15:20:00,9.76,9.77,9.75,9.77,178092.0,9.131,9.1403,9.1216,9.1403,178092.0
2019-05-30 15:25:00,9.77,9.79,9.76,9.79,90495.0,9.1403,9.159,9.131,9.159,90495.0
2019-05-30 15:30:00,9.78,9.8,9.77,9.8,212690.0,9.1497,9.1684,9.1403,9.1684,212690.0
2019-05-30 15:35:00,9.79,9.83,9.79,9.82,206313.0,9.159,9.1965,9.159,9.1871,206313.0
2019-05-30 15:40:00,9.82,9.82,9.79,9.79,172362.0,9.1871,9.1871,9.159,9.159,172362.0
2019-05-30 15:45:00,9.79,9.82,9.79,9.8,285704.0,9.159,9.1871,9.159,9.1684,285704.0
2019-05-30 15:50:00,9.81,9.81,9.78,9.78,468018.0,9.1777,9.1777,9.1497,9.1497,468018.0
2019-05-30 15:55:00,9.79,9.82,9.78,9.82,740817.0,9.159,9.1871,9.1497,9.1871,740817.0
2019-05-31 09:30:00,9.64,9.64,9.48,9.5,953963.0,9.0187,9.0187,8.869,8.8877,953963.0
2019-05-31 09:35:00,9.5,9.58,9.47,9.58,318368.0,8.8877,8.9626,8.8597,8.9626,318368.0
2019-05-31 09:40:00,9.58,9.61,9.53,9.6,170904.0,8.9626,8.9906,8.9158,8.9813,170904.0
2019-05-31 09:45:00,9.61,9.64,9.53,9.53,374760.0,8.9906,9.0187,8.9158,8.9158,374760.0
2019-05-31 09:50:00,9.54,9.55,9.5,9.5,575681.0,8.9251,8.9345,8.8877,8.8877,575681.0
2019-05-31 09:55:00,9.5,9.54,9.49,9.53,284602.0,8.8877,8.9251,8.8784,8.9158,284602.0
2019-05-31 10:00:00,9.54,9.63,9.51,9.62,441668.0,8.9251,9.0093,8.8971,9.0,441668.0
2019-05-31 10:05:00,9.63,9.63,9.58,9.58,125939.0,9.0093,9.0093,8.9626,8.9626,125939.0
2019-05-31 10:10:00,9.59,9.59,9.56,9.56,119681.0,8.9719,8.9719,8.9439,8.9439,119681.0
2019-05-31 10:15:00,9.56,9.61,9.55,9.59,144589.0,8.9439,8.9906,8.9345,8.9719,144589.0
2019-05-31 10:20:00,9.6,9.64,9.59,9.63,189755.0,8.9813,9.0187,8.9719,9.0093,189755.0
2019-05-31 10:25:00,9.64,9.65,9.62,9.65,78508.0,9.0187,9.0281,9.0,9.0281,78508.0
2019-05-31 10:30:00,9.65,9.67,9.64,9.67,222239.0,9.0281,9.0468,9.0187,9.0468,222239.0
2019-05-31 10:35:00,9.67,9.73,9.65,9.72,411442.0,9.0468,9.1029,9.0281,9.0935,411442.0
2019-05-31 10:40:00,9.72,9.73,9.68,9.69,698081.0,9.0935,9.1029,9.0561,9.0655,698081.0
2019-05-31 10:45:00,9.69,9.74,9.68,9.74,464649.0,9.0655,9.1123,9.0561,9.1123,464649.0
2019-05-31 10:50:00,9.73,9.78,9.72,9.76,881941.0,9.1029,9.1497,9.0935,9.131,881941.0
2019-05-31 10:55:00,9.76,9.78,9.74,9.78,352593.0,9.131,9.1497,9.1123,9.1497,352593.0
2019-05-31 11:00:00,9.78,9.78,9.72,9.72,613640.0,9.1497,9.1497,9.0935,9.0935,613640.0
2019-05-31 11:05:00,9.72,9.73,9.68,9.72,547278.0,9.0935,9.1029,9.0561,9.0935,547278.0
2019-05-31 11:10:00,9.71,9.72,9.65,9.67,320612.0,9.0842,9.0935,9.0281,9.0468,320612.0
2019-05-31 11:15:00,9.66,9.71,9.66,9.7,249560.0,9.0374,9.0842,9.0374,9.0748,249560.0
2019-05-31 11:20:00,9.7,9.75,9.7,9.72,338871.0,9.0748,9.1216,9.0748,9.0935,338871.0
2019-05-31 11:25:00,9.72,9.75,9.72,9.73,248458.0,9.0935,9.1216,9.0935,9.1029,248458.0
2019-05-31 11:30:00,9.73,9.73,9.7,9.72,163770.0,9.1029,9.1029,9.0748,9.0935,163770.0
2019-05-31 11:35:00,9.73,9.75,9.72,9.73,145087.0,9.1029,9.1216,9.0935,9.1029,145087.0
2019-05-31 11:40:00,9.73,9.74,9.72,9.73,271643.0,9.1029,9.1123,9.0935,9.1029,271643.0
2019-05-31 11:45:00,9.74,9.74,9.71,9.73,95708.0,9.1123,9.1123,9.0842,9.1029,95708.0
2019-05-31 11:50:00,9.73,9.73,9.71,9.71,65093.0,9.1029,9.1029,9.0842,9.0842,65093.0
2019-05-31 11:55:00,9.71,9.73,9.7,9.73,120901.0,9.0842,9.1029,9.0748,9.1029,120901.0
2019-05-31 12:00:00,9.73,9.74,9.72,9.74,88026.0,9.1029,9.1123,9.0935,9.1123,88026.0
2019-05-31 12:05:00,9.74,9.76,9.73,9.75,161741.0,9.1123,9.131,9.1029,9.1216,161741.0
2019-05-31 12:10:00,9.74,9.75,9.71,9.73,159507.0,9.1123,9.1216,9.0842,9.1029,159507.0
2019-05-31 12:15:00,9.72,9.73,9.71,9.71,219167.0,9.0935,9.1029,9.0842,9.0842,219167.0
2019-05-31 12:20:00,9.72,9.72,9.69,9.69,114541.0,9.0935,9.0935,9.0655,9.0655,114541.0
2019-05-31 12:25:00,9.69,9.7,9.68,9.69,93533.0,9.0655,9.0748,9.0561,9.0655,93533.0
2019-05-31 12:30:00,9.69,9.71,9.68,9.71,66855.0,9.0655,9.0842,9.0561,9.0842,66855.0
2019-05-31 12:35:00,9.71,9.71,9.68,9.69,82006.0,9.0842,9.0842,9.0561,9.0655,82006.0
2019-05-31 12:40:00,9.68,9.69,9.66,9.68,220389.0,9.0561,9.0655,9.0374,9.0561,220389.0
2019-05-31 12:45:00,9.68,9.69,9.64,9.64,318758.0,9.0561,9.0655,9.0187,9.0187,318758.0
2019-05-31 12:50:00,9.65,9.65,9.64,9.64,37921.0,9.0281,9.0281,9.0187,9.0187,37921.0
2019-05-31 12:55:00,9.64,9.66,9.62,9.64,216032.0,9.0187,9.0374,9.0,9.0187,216032.0
2019-05-31 13:00:00,9.64,9.65,9.63,9.63,73447.0,9.0187,9.0281,9.0093,9.0093,73447.0
2019-05-31 13:05:00,9.63,9.66,9.62,9.65,174983.0,9.0093,9.0374,9.0,9.0281,174983.0
2019-05-31 13:10:00,9.65,9.67,9.64,9.67,115491.0,9.0281,9.0468,9.0187,9.0468,115491.0
2019-05-31 13:15:00,9.67,9.67,9.65,9.66,64319.0,9.0468,9.0468,9.0281,9.0374,64319.0
2019-05-31 13:20:00,9.66,9.67,9.65,9.66,78764.0,9.0374,9.0468,9.0281,9.0374,78764.0
2019-05-31 13:25:00,9.66,9.67,9.65,9.66,97240.0,9.0374,9.0468,9.0281,9.0374,97240.0
2019-05-31 13:30:00,9.66,9.67,9.64,9.66,143861.0,9.0374,9.0468,9.0187,9.0374,143861.0
2019-05-31 13:35:00,9.66,9.66,9.64,9.66,54622.0,9.0374,9.0374,9.0187,9.0374,54622.0
2019-05-31 13:40:00,9.65,9.66,9.64,9.66,46967.0,9.0281,9.0374,9.0187,9.0374,46967.0
2019-05-31 13:45:00,9.66,9.67,9.65,9.66,110229.0,9.0374,9.0468,9.0281,9.0374,110229.0
2019-05-31 13:50:00,9.66,9.66,9.64,9.64,74746.0,9.0374,9.0374,9.0187,9.0187,74746.0
2019-05-31 13:55:00,9.64,9.65,9.64,9.64,111345.0,9.0187,9.0281,9.0187,9.0187,111345.0
2019-05-31 14:00:00,9.64,9.65,9.62,9.63,202507.0,9.0187,9.0281,9.0,9.0093,202507.0
2019-05-31 14:05:00,9.63,9.64,9.62,9.63,60261.0,9.0093,9.0187,9.0,9.0093,60261.0
2019-05-31 14:10:00,9.62,9.64,9.61,9.62,78406.0,9.0,9.0187,8.9906,9.0,78406.0
2019-05-31 14:15:00,9.62,9.64,9.61,9.62,193109.0,9.0,9.0187,8.9906,9.0,193109.0
2019-05-31 14:20:00,9.62,9.62,9.61,9.62,91980.0,9.0,9.0,8.9906,9.0,91980.0
2019-05-31 14:25:00,9.62,9.62,9.61,9.62,81430.0,9.0,9.0,8.9906,9.0,81430.0
2019-05-31 14:30:00,9.62,9.62,9.61,9.62,80131.0,9.0,9.0,8.9906,9.0,80131.0
2019-05-31 14:35:00,9.62,9.62,9.61,9.62,101964.0,9.0,9.0,8.9906,9.0,101964.0
2019-05-31 14:40:00,9.62,9.65,9.61,9.65,276357.0,9.0,9.0281,8.9906,9.0281,276357.0
2019-05-31 14:45:00,9.65,9.67,9.64,9.67,233794.0,9.0281,9.0468,9.0187,9.0468,233794.0
2019-05-31 14:50:00,9.67,9.71,9.66,9.7,401971.0,9.0468,9.0842,9.0374,9.0748,401971.0
2019-05-31 14:55:00,9.71,9.71,9.68,9.7,167907.0,9.0842,9.0842,9.0561,9.0748,167907.0
2019-05-31 15:00:00,9.7,9.71,9.69,9.71,265760.0,9.0748,9.0842,9.0655,9.0842,265760.0
2019-05-31 15:05:00,9.71,9.73,9.7,9.72,143393.0,9.0842,9.1029,9.0748,9.0935,143393.0
2019-05-31 15:10:00,9.72,9.73,9.7,9.71,335378.0,9.0935,9.1029,9.0748,9.0842,335378.0
2019-05-31 15:15:00,9.71,9.72,9.69,9.69,166123.0,9.0842,9.0935,9.0655,9.0655,166123.0
2019-05-31 15:20:00,9.7,9.7,9.68,9.69,151414.0,9.0748,9.0748,9.0561,9.0655,151414.0
2019-05-31 15:25:00,9.69,9.69,9.67,9.69,232305.0,9.0655,9.0655,9.0468,9.0655,232305.0
2019-05-31 15:30:00,9.69,9.72,9.68,9.72,499652.0,9.0655,9.0935,9.0561,9.0935,499652.0
2019-05-31 15:35:00,9.72,9.72,9.69,9.69,535300.0,9.0935,9.0935,9.0655,9.0655,535300.0
2019-05-31 15:40:00,9.7,9.7,9.69,9.7,228966.0,9.0748,9.0748,9.0655,9.0748,228966.0
2019-05-31 15:45:00,9.69,9.71,9.69,9.71,336860.0,9.0655,9.0842,9.0655,9.0842,336860.0
2019-05-31 15:50:00,9.7,9.71,9.7,9.71,320251.0,9.0748,9.0842,9.0748,9.0842,320251.0
2019-05-31 15:55:00,9.7,9.71,9.68,9.7,1297874.0,9.0748,9.0842,9.0561,9.0748,1297874.0
2019-06-03 09:30:00,9.74,9.84,9.73,9.78,470077.0,9.1123,9.2058,9.1029,9.1497,470077.0
2019-06-03 09:35:00,9.78,9.78,9.72,9.75,176143.0,9.1497,9.1497,9.0935,9.1216,176143.0
2019-06-03 09:40:00,9.75,9.84,9.74,9.82,367310.0,9.1216,9.2058,9.1123,9.1871,367310.0
2019-06-03 09:45:00,9.81,9.82,9.74,9.78,334796.0,9.1777,9.1871,9.1123,9.1497,334796.0
2019-06-03 09:50:00,9.78,9.82,9.77,9.78,140832.0,9.1497,9.1871,9.1403,9.1497,140832.0
2019-06-03 09:55:00,9.77,9.8,9.75,9.79,179879.0,9.1403,9.1684,9.1216,9.159,179879.0
2019-06-03 10:00:00,9.79,9.79,9.72,9.75,205032.0,9.159,9.159,9.0935,9.1216,205032.0
2019-06-03 10:05:00,9.74,9.78,9.72,9.76,182081.0,9.1123,9.1497,9.0935,9.131,182081.0
2019-06-03 10:10:00,9.75,9.79,9.75,9.77,289745.0,9.1216,9.159,9.1216,9.1403,289745.0
2019-06-03 10:15:00,9.77,9.79,9.75,9.79,261971.0,9.1403,9.159,9.1216,9.159,261971.0
2019-06-03 10:20:00,9.79,9.81,9.77,9.78,277599.0,9.159,9.1777,9.1403,9.1497,277599.0
2019-06-03 10:25:00,9.77,9.79,9.76,9.78,187080.0,9.1403,9.159,9.131,9.1497,187080.0
2019-06-03 10:30:00,9.78,9.82,9.77,9.82,251866.0,9.1497,9.1871,9.1403,9.1871,251866.0
2019-06-03 10:35:00,9.82,9.83,9.78,9.79,314025.0,9.1871,9.1965,9.1497,9.159,314025.0
2019-06-03 10:40:00,9.79,9.81,9.76,9.81,480857.0,9.159,9.1777,9.131,9.1777,480857.0
2019-06-03 10:45:00,9.8,9.87,9.79,9.85,234640.0,9.1684,9.2339,9.159,9.2152,234640.0
2019-06-03 10:50:00,9.85,9.86,9.84,9.85,235892.0,9.2152,9.2245,9.2058,9.2152,235892.0
2019-06-03 10:55:00,9.84,9.91,9.84,9.9,284947.0,9.2058,9.2713,9.2058,9.2619,284947.0
2019-06-03 11:00:00,9.9,9.9,9.86,9.88,142302.0,9.2619,9.2619,9.2245,9.2432,142302.0
2019-06-03 11:05:00,9.88,9.88,9.8,9.8,233581.0,9.2432,9.2432,9.1684,9.1684,233581.0
2019-06-03 11:10:00,9.8,9.82,9.77,9.77,155303.0,9.1684,9.1871,9.1403,9.1403,155303.0
2019-06-03 11:15:00,9.78,9.79,9.75,9.76,221522.0,9.1497,9.159,9.1216,9.131,221522.0
2019-06-03 11:20:00,9.76,9.76,9.72,9.72,267595.0,9.131,9.131,9.0935,9.0935,267595.0
2019-06-03 11:25:00,9.72,9.74,9.71,9.74,140944.0,9.0935,9.1123,9.0842,9.1123,140944.0
2019-06-03 11:30:00,9.74,9.75,9.73,9.75,80305.0,9.1123,9.1216,9.1029,9.1216,80305.0
2019-06-03 11:35:00,9.74,9.75,9.72,9.73,154162.0,9.1123,9.1216,9.0935,9.1029,154162.0
2019-06-03 11:40:00,9.73,9.75,9.72,9.75,112184.0,9.1029,9.1216,9.0935,9.1216,112184.0
2019-06-03 11:45:00,9.75,9.76,9.73,9.74,138844.0,9.1216,9.131,9.1029,9.1123,138844.0
2019-06-03 11:50:00,9.74,9.74,9.71,9.72,274919.0,9.1123,9.1123,9.0842,9.0935,274919.0
2019-06-03 11:55:00,9.72,9.73,9.7,9.71,220793.0,9.0935,9.1029,9.0748,9.0842,220793.0
2019-06-03 12:00:00,9.71,9.74,9.71,9.71,73778.0,9.0842,9.1123,9.0842,9.0842,73778.0
2019-06-03 12:05:00,9.71,9.72,9.67,9.7,534281.0,9.0842,9.0935,9.0468,9.0748,534281.0
2019-06-03 12:10:00,9.7,9.71,9.67,9.68,109135.0,9.0748,9.0842,9.0468,9.0561,109135.0
2019-06-03 12:15:00,9.68,9.68,9.66,9.67,110635.0,9.0561,9.0561,9.0374,9.0468,110635.0
2019-06-03 12:20:00,9.67,9.68,9.66,9.68,144495.0,9.0468,9.0561,9.0374,9.0561,144495.0
2019-06-03 12:25:00,9.68,9.69,9.67,9.69,103696.0,9.0561,9.0655,9.0468,9.0655,103696.0
2019-06-03 12:30:00,9.69,9.71,9.68,9.69,121998.0,9.0655,9.0842,9.0561,9.0655,121998.0
2019-06-03 12:35:00,9.69,9.73,9.68,9.73,170525.0,9.0655,9.1029,9.0561,9.1029,170525.0
2019-06-03 12:40:00,9.73,9.75,9.72,9.75,108784.0,9.1029,9.1216,9.0935,9.1216,108784.0
2019-06-03 12:45:00,9.74,9.75,9.73,9.75,108320.0,9.1123,9.1216,9.1029,9.1216,108320.0
2019-06-03 12:50:00,9.75,9.75,9.72,9.72,180367.0,9.1216,9.1216,9.0935,9.0935,180367.0
2019-06-03 12:55:00,9.72,9.75,9.72,9.72,78461.0,9.0935,9.1216,9.0935,9.0935,78461.0
2019-06-03 13:00:00,9.72,9.73,9.7,9.73,110196.0,9.0935,9.1029,9.0748,9.1029,110196.0
2019-06-03 13:05:00,9.73,9.76,9.72,9.76,118031.0,9.1029,9.131,9.0935,9.131,118031.0
2019-06-03 13:10:00,9.75,9.78,9.74,9.78,171915.0,9.1216,9.1497,9.1123,9.1497,171915.0
2019-06-03 13:15:00,9.77,9.81,9.77,9.79,277893.0,9.1403,9.1777,9.1403,9.159,277893.0
2019-06-03 13:20:00,9.79,9.83,9.77,9.82,537440.0,9.159,9.1965,9.1403,9.1871,537440.0
2019-06-03 13:25:00,9.83,9.89,9.82,9.84,477979.0,9.1965,9.2526,9.1871,9.2058,477979.0
2019-06-03 13:30:00,9.84,9.85,9.8,9.8,171435.0,9.2058,9.2152,9.1684,9.1684,171435.0
2019-06-03 13:35:00,9.81,9.82,9.8,9.8,91189.0,9.1777,9.1871,9.1684,9.1684,91189.0
2019-06-03 13:40:00,9.8,9.84,9.79,9.83,109803.0,9.1684,9.2058,9.159,9.1965,109803.0
2019-06-03 13:45:00,9.84,9.87,9.83,9.87,109802.0,9.2058,9.2339,9.1965,9.2339,109802.0
2019-06-03 13:50:00,9.86,9.89,9.86,9.88,169681.0,9.2245,9.2526,9.2245,9.2432,169681.0
2019-06-03 13:55:00,9.88,9.91,9.86,9.91,282386.0,9.2432,9.2713,9.2245,9.2713,282386.0
2019-06-03 14:00:00,9.91,9.91,9.88,9.89,252496.0,9.2713,9.2713,9.2432,9.2526,252496.0
2019-06-03 14:05:00,9.89,9.93,9.89,9.93,156713.0,9.2526,9.29,9.2526,9.29,156713.0
2019-06-03 14:10:00,9.93,9.94,9.91,9.92,132519.0,9.29,9.2994,9.2713,9.2807,132519.0
2019-06-03 14:15:00,9.92,9.92,9.88,9.9,133337.0,9.2807,9.2807,9.2432,9.2619,133337.0
2019-06-03 14:20:00,9.9,9.93,9.89,9.91,161676.0,9.2619,9.29,9.2526,9.2713,161676.0
2019-06-03 14:25:00,9.92,9.92,9.9,9.91,142614.0,9.2807,9.2807,9.2619,9.2713,142614.0
2019-06-03 14:30:00,9.91,9.92,9.87,9.88,145826.0,9.2713,9.2807,9.2339,9.2432,145826.0
2019-06-03 14:35:00,9.88,9.88,9.83,9.86,306166.0,9.2432,9.2432,9.1965,9.2245,306166.0
2019-06-03 14:40:00,9.85,9.88,9.85,9.87,104791.0,9.2152,9.2432,9.2152,9.2339,104791.0
2019-06-03 14:45:00,9.88,9.89,9.87,9.88,109962.0,9.2432,9.2526,9.2339,9.2432,109962.0
2019-06-03 14:50:00,9.88,9.89,9.86,9.87,106276.0,9.2432,9.2526,9.2245,9.2339,106276.0
2019-06-03 14:55:00,9.87,9.88,9.85,9.87,134977.0,9.2339,9.2432,9.2152,9.2339,134977.0
2019-06-03 15:00:00,9.88,9.88,9.84,9.85,91661.0,9.2432,9.2432,9.2058,9.2152,91661.0
2019-06-03 15:05:00,9.84,9.87,9.84,9.86,149525.0,9.2058,9.2339,9.2058,9.2245,149525.0
2019-06-03 15:10:00,9.85,9.87,9.84,9.87,247632.0,9.2152,9.2339,9.2058,9.2339,247632.0
2019-06-03 15:15:00,9.87,9.88,9.86,9.87,126495.0,9.2339,9.2432,9.2245,9.2339,126495.0
2019-06-03 15:20:00,9.87,9.9,9.86,9.9,239763.0,9.2339,9.2619,9.2245,9.2619,239763.0
2019-06-03 15:25:00,9.89,9.9,9.86,9.86,357316.0,9.2526,9.2619,9.2245,9.2245,357316.0
2019-06-03 15:30:00,9.87,9.87,9.84,9.85,333040.0,9.2339,9.2339,9.2058,9.2152,333040.0
2019-06-03 15:35:00,9.85,9.86,9.83,9.83,449179.0,9.2152,9.2245,9.1965,9.1965,449179.0
2019-06-03 15:40:00,9.84,9.84,9.81,9.82,398583.0,9.2058,9.2058,9.1777,9.1871,398583.0
2019-06-03 15:45:00,9.82,9.84,9.81,9.81,599546.0,9.1871,9.2058,9.1777,9.1777,599546.0
2019-06-03 15:50:00,9.82,9.86,9.81,9.85,973527.0,9.1871,9.2245,9.1777,9.2152,973527.0
2019-06-03 15:55:00,9.86,9.93,9.85,9.91,2369978.0,9.2245,9.29,9.2152,9.2713,2369978.0
2019-06-04 09:30:00,10.03,10.07,9.99,10.0,590910.0,9.3836,9.421,9.3461,9.3555,590910.0
2019-06-04 09:35:00,10.0,10.05,9.98,10.02,638752.0,9.3555,9.4023,9.3368,9.3742,638752.0
2019-06-04 09:40:00,10.03,10.12,10.02,10.06,424486.0,9.3836,9.4678,9.3742,9.4116,424486.0
2019-06-04 09:45:00,10.06,10.09,10.01,10.07,442200.0,9.4116,9.4397,9.3649,9.421,442200.0
2019-06-04 09:50:00,10.06,10.07,10.0,10.03,245565.0,9.4116,9.421,9.3555,9.3836,245565.0
2019-06-04 09:55:00,10.04,10.09,10.01,10.04,219960.0,9.3929,9.4397,9.3649,9.3929,219960.0
2019-06-04 10:00:00,10.04,10.04,9.99,10.0,551309.0,9.3929,9.3929,9.3461,9.3555,551309.0
2019-06-04 10:05:00,10.0,10.01,9.93,9.96,511342.0,9.3555,9.3649,9.29,9.3181,511342.0
2019-06-04 10:10:00,9.96,9.99,9.95,9.96,438487.0,9.3181,9.3461,9.3087,9.3181,438487.0
2019-06-04 10:15:00,9.96,9.99,9.91,9.91,358772.0,9.3181,9.3461,9.2713,9.2713,358772.0
2019-06-04 10:20:00,9.91,9.92,9.85,9.91,1146111.0,9.2713,9.2807,9.2152,9.2713,1146111.0
2019-06-04 10:25:00,9.91,9.97,9.9,9.94,530025.0,9.2713,9.3274,9.2619,9.2994,530025.0
2019-06-04 10:30:00,9.94,10.0,9.94,9.99,558089.0,9.2994,9.3555,9.2994,9.3461,558089.0
2019-06-04 10:35:00,9.99,9.99,9.93,9.94,197210.0,9.3461,9.3461,9.29,9.2994,197210.0
2019-06-04 10:40:00,9.94,9.96,9.9,9.91,211967.0,9.2994,9.3181,9.2619,9.2713,211967.0
2019-06-04 10:45:00,9.91,9.93,9.88,9.92,404750.0,9.2713,9.29,9.2432,9.2807,404750.0
2019-06-04 10:50:00,9.93,10.03,9.92,10.03,288293.0,9.29,9.3836,9.2807,9.3836,288293.0
2019-06-04 10:55:00,10.03,10.07,10.01,10.05,459530.0,9.3836,9.421,9.3649,9.4023,459530.0
2019-06-04 11:00:00,10.05,10.1,10.03,10.1,460489.0,9.4023,9.4491,9.3836,9.4491,460489.0
2019-06-04 11:05:00,10.09,10.11,10.07,10.09,340366.0,9.4397,9.4584,9.421,9.4397,340366.0
2019-06-04 11:10:00,10.1,10.1,10.06,10.1,155725.0,9.4491,9.4491,9.4116,9.4491,155725.0
2019-06-04 11:15:00,10.1,10.12,10.08,10.1,289402.0,9.4491,9.4678,9.4303,9.4491,289402.0
2019-06-04 11:20:00,10.1,10.14,10.08,10.13,254236.0,9.4491,9.4865,9.4303,9.4771,254236.0
2019-06-04 11:25:00,10.13,10.15,10.11,10.13,315949.0,9.4771,9.4958,9.4584,9.4771,315949.0
2019-06-04 11:30:00,10.13,10.15,10.12,10.12,241827.0,9.4771,9.4958,9.4678,9.4678,241827.0
2019-06-04 11:35:00,10.13,10.14,10.09,10.12,758496.0,9.4771,9.4865,9.4397,9.4678,758496.0
2019-06-04 11:40:00,10.13,10.15,10.12,10.13,215321.0,9.4771,9.4958,9.4678,9.4771,215321.0
2019-06-04 11:45:00,10.13,10.22,10.12,10.21,1012819.0,9.4771,9.5613,9.4678,9.552,1012819.0
2019-06-04 11:50:00,10.21,10.23,10.17,10.18,377393.0,9.552,9.5707,9.5145,9.5239,377393.0
2019-06-04 11:55:00,10.18,10.19,10.16,10.16,240726.0,9.5239,9.5333,9.5052,9.5052,240726.0
2019-06-04 12:00:00,10.17,10.18,10.13,10.13,164995.0,9.5145,9.5239,9.4771,9.4771,164995.0
2019-06-04 12:05:00,10.13,10.17,10.13,10.17,145529.0,9.4771,9.5145,9.4771,9.5145,145529.0
2019-06-04 12:10:00,10.17,10.17,10.15,10.17,176443.0,9.5145,9.5145,9.4958,9.5145,176443.0
2019-06-04 12:15:00,10.17,10.18,10.14,10.15,142823.0,9.5145,9.5239,9.4865,9.4958,142823.0
2019-06-04 12:20:00,10.15,10.16,10.13,10.15,78400.0,9.4958,9.5052,9.4771,9.4958,78400.0
2019-06-04 12:25:00,10.14,10.15,10.1,10.1,154151.0,9.4865,9.4958,9.4491,9.4491,154151.0
2019-06-04 12:30:00,10.11,10.11,10.08,10.09,111822.0,9.4584,9.4584,9.4303,9.4397,111822.0
2019-06-04 12:35:00,10.08,10.12,10.08,10.12,107136.0,9.4303,9.4678,9.4303,9.4678,107136.0
2019-06-04 12:40:00,10.12,10.12,10.09,10.12,263156.0,9.4678,9.4678,9.4397,9.4678,263156.0
2019-06-04 12:45:00,10.12,10.16,10.11,10.15,203685.0,9.4678,9.5052,9.4584,9.4958,203685.0
2019-06-04 12:50:00,10.15,10.17,10.15,10.17,137761.0,9.4958,9.5145,9.4958,9.5145,137761.0
2019-06-04 12:55:00,10.17,10.17,10.14,10.15,94624.0,9.5145,9.5145,9.4865,9.4958,94624.0
2019-06-04 13:00:00,10.15,10.16,10.13,10.14,135910.0,9.4958,9.5052,9.4771,9.4865,135910.0
2019-06-04 13:05:00,10.15,10.15,10.12,10.13,169176.0,9.4958,9.4958,9.4678,9.4771,169176.0
2019-06-04 13:10:00,10.13,10.13,10.08,10.08,362030.0,9.4771,9.4771,9.4303,9.4303,362030.0
2019-06-04 13:15:00,10.08,10.12,10.08,10.1,153465.0,9.4303,9.4678,9.4303,9.4491,153465.0
2019-06-04 13:20:00,10.1,10.15,10.1,10.15,135068.0,9.4491,9.4958,9.4491,9.4958,135068.0
2019-06-04 13:25:00,10.15,10.15,10.13,10.13,128374.0,9.4958,9.4958,9.4771,9.4771,128374.0
2019-06-04 13:30:00,10.14,10.16,10.13,10.15,147824.0,9.4865,9.5052,9.4771,9.4958,147824.0
2019-06-04 13:35:00,10.15,10.15,10.11,10.14,134465.0,9.4958,9.4958,9.4584,9.4865,134465.0
2019-06-04 13:40:00,10.14,10.15,10.12,10.13,77383.0,9.4865,9.4958,9.4678,9.4771,77383.0
2019-06-04 13:45:00,10.13,10.16,10.13,10.16,82341.0,9.4771,9.5052,9.4771,9.5052,82341.0
2019-06-04 13:50:00,10.16,10.16,10.15,10.15,44863.0,9.5052,9.5052,9.4958,9.4958,44863.0
2019-06-04 13:55:00,10.16,10.21,10.15,10.21,347755.0,9.5052,9.552,9.4958,9.552,347755.0
2019-06-04 14:00:00,10.21,10.22,10.19,10.22,252875.0,9.552,9.5613,9.5333,9.5613,252875.0
2019-06-04 14:05:00,10.22,10.23,10.2,10.21,253292.0,9.5613,9.5707,9.5426,9.552,253292.0
2019-06-04 14:10:00,10.22,10.23,10.2,10.21,193623.0,9.5613,9.5707,9.5426,9.552,193623.0
2019-06-04 14:15:00,10.21,10.22,10.2,10.21,93864.0,9.552,9.5613,9.5426,9.552,93864.0
2019-06-04 14:20:00,10.22,10.23,10.2,10.23,288860.0,9.5613,9.5707,9.5426,9.5707,288860.0
2019-06-04 14:25:00,10.23,10.25,10.22,10.25,140686.0,9.5707,9.5894,9.5613,9.5894,140686.0
2019-06-04 14:30:00,10.24,10.25,10.21,10.23,443353.0,9.58,9.5894,9.552,9.5707,443353.0
2019-06-04 14:35:00,10.22,10.23,10.2,10.23,316622.0,9.5613,9.5707,9.5426,9.5707,316622.0
2019-06-04 14:40:00,10.23,10.29,10.22,10.29,452124.0,9.5707,9.6268,9.5613,9.6268,452124.0
2019-06-04 14:45:00,10.29,10.31,10.27,10.3,716566.0,9.6268,9.6455,9.6081,9.6362,716566.0
2019-06-04 14:50:00,10.3,10.3,10.24,10.25,149385.0,9.6362,9.6362,9.58,9.5894,149385.0
2019-06-04 14:55:00,10.25,10.26,10.23,10.25,144008.0,9.5894,9.5987,9.5707,9.5894,144008.0
2019-06-04 15:00:00,10.25,10.27,10.24,10.27,148365.0,9.5894,9.6081,9.58,9.6081,148365.0
2019-06-04 15:05:00,10.27,10.28,10.25,10.27,294675.0,9.6081,9.6175,9.5894,9.6081,294675.0
2019-06-04 15:10:00,10.27,10.27,10.25,10.26,156765.0,9.6081,9.6081,9.5894,9.5987,156765.0
2019-06-04 15:15:00,10.26,10.29,10.25,10.29,502845.0,9.5987,9.6268,9.5894,9.6268,502845.0
2019-06-04 15:20:00,10.29,10.3,10.28,10.29,138269.0,9.6268,9.6362,9.6175,9.6268,138269.0
2019-06-04 15:25:00,10.29,10.32,10.28,10.32,191990.0,9.6268,9.6549,9.6175,9.6549,191990.0
2019-06-04 15:30:00,10.32,10.32,10.28,10.3,578917.0,9.6549,9.6549,9.6175,9.6362,578917.0
2019-06-04 15:35:00,10.3,10.31,10.29,10.3,277858.0,9.6362,9.6455,9.6268,9.6362,277858.0
2019-06-04 15:40:00,10.31,10.32,10.29,10.29,418693.0,9.6455,9.6549,9.6268,9.6268,418693.0
2019-06-04 15:45:00,10.29,10.3,10.28,10.28,270037.0,9.6268,9.6362,9.6175,9.6175,270037.0
2019-06-04 15:50:00,10.28,10.29,10.27,10.29,621232.0,9.6175,9.6268,9.6081,9.6268,621232.0
2019-06-04 15:55:00,10.29,10.32,10.27,10.32,1184639.0,9.6268,9.6549,9.6081,9.6549,1184639.0
2019-06-05 09:30:00,10.35,10.4,10.2,10.2,799329.0,9.6829,9.7297,9.5426,9.5426,799329.0
2019-06-05 09:35:00,10.2,10.21,10.09,10.15,618935.0,9.5426,9.552,9.4397,9.4958,618935.0
2019-06-05 09:40:00,10.15,10.15,10.0,10.04,465493.0,9.4958,9.4958,9.3555,9.3929,465493.0
2019-06-05 09:45:00,10.04,10.06,9.9,9.95,859615.0,9.3929,9.4116,9.2619,9.3087,859615.0
2019-06-05 09:50:00,9.95,10.04,9.92,10.02,562432.0,9.3087,9.3929,9.2807,9.3742,562432.0
2019-06-05 09:55:00,10.02,10.05,9.98,10.02,169249.0,9.3742,9.4023,9.3368,9.3742,169249.0
2019-06-05 10:00:00,10.02,10.06,10.01,10.01,345621.0,9.3742,9.4116,9.3649,9.3649,345621.0
2019-06-05 10:05:00,10.02,10.02,9.94,10.0,349919.0,9.3742,9.3742,9.2994,9.3555,349919.0
2019-06-05 10:10:00,10.0,10.0,9.94,9.96,194179.0,9.3555,9.3555,9.2994,9.3181,194179.0
2019-06-05 10:15:00,9.96,9.99,9.95,9.98,363672.0,9.3181,9.3461,9.3087,9.3368,363672.0
2019-06-05 10:20:00,9.98,10.01,9.96,9.98,143210.0,9.3368,9.3649,9.3181,9.3368,143210.0
2019-06-05 10:25:00,9.98,9.99,9.95,9.97,193632.0,9.3368,9.3461,9.3087,9.3274,193632.0
2019-06-05 10:30:00,9.97,9.98,9.91,9.94,366410.0,9.3274,9.3368,9.2713,9.2994,366410.0
2019-06-05 10:35:00,9.94,9.95,9.91,9.92,159061.0,9.2994,9.3087,9.2713,9.2807,159061.0
2019-06-05 10:40:00,9.92,9.93,9.88,9.88,309413.0,9.2807,9.29,9.2432,9.2432,309413.0
2019-06-05 10:45:00,9.88,9.91,9.85,9.86,361141.0,9.2432,9.2713,9.2152,9.2245,361141.0
2019-06-05 10:50:00,9.86,9.87,9.83,9.85,536110.0,9.2245,9.2339,9.1965,9.2152,536110.0
2019-06-05 10:55:00,9.84,9.85,9.8,9.85,487173.0,9.2058,9.2152,9.1684,9.2152,487173.0
2019-06-05 11:00:00,9.85,9.91,9.83,9.9,278673.0,9.2152,9.2713,9.1965,9.2619,278673.0
2019-06-05 11:05:00,9.89,9.93,9.88,9.91,284971.0,9.2526,9.29,9.2432,9.2713,284971.0
2019-06-05 11:10:00,9.91,9.94,9.89,9.91,162117.0,9.2713,9.2994,9.2526,9.2713,162117.0
2019-06-05 11:15:00,9.92,9.93,9.88,9.9,271848.0,9.2807,9.29,9.2432,9.2619,271848.0
2019-06-05 11:20:00,9.9,9.92,9.88,9.91,197172.0,9.2619,9.2807,9.2432,9.2713,197172.0
2019-06-05 11:25:00,9.9,9.91,9.87,9.88,287634.0,9.2619,9.2713,9.2339,9.2432,287634.0
2019-06-05 11:30:00,9.88,9.92,9.88,9.91,183794.0,9.2432,9.2807,9.2432,9.2713,183794.0
2019-06-05 11:35:00,9.91,9.92,9.89,9.91,279830.0,9.2713,9.2807,9.2526,9.2713,279830.0
2019-06-05 11:40:00,9.91,9.96,9.9,9.94,1063424.0,9.2713,9.3181,9.2619,9.2994,1063424.0
2019-06-05 11:45:00,9.94,9.94,9.91,9.93,269387.0,9.2994,9.2994,9.2713,9.29,269387.0
2019-06-05 11:50:00,9.92,9.94,9.9,9.91,335386.0,9.2807,9.2994,9.2619,9.2713,335386.0
2019-06-05 11:55:00,9.92,9.94,9.91,9.94,80439.0,9.2807,9.2994,9.2713,9.2994,80439.0
2019-06-05 12:00:00,9.94,9.97,9.93,9.96,360680.0,9.2994,9.3274,9.29,9.3181,360680.0
2019-06-05 12:05:00,9.96,9.97,9.94,9.95,86014.0,9.3181,9.3274,9.2994,9.3087,86014.0
2019-06-05 12:10:00,9.94,9.95,9.92,9.93,217579.0,9.2994,9.3087,9.2807,9.29,217579.0
2019-06-05 12:15:00,9.93,9.94,9.91,9.91,74838.0,9.29,9.2994,9.2713,9.2713,74838.0
2019-06-05 12:20:00,9.91,9.93,9.91,9.91,147165.0,9.2713,9.29,9.2713,9.2713,147165.0
2019-06-05 12:25:00,9.92,9.97,9.91,9.96,147302.0,9.2807,9.3274,9.2713,9.3181,147302.0
2019-06-05 12:30:00,9.96,9.96,9.93,9.95,176775.0,9.3181,9.3181,9.29,9.3087,176775.0
2019-06-05 12:35:00,9.95,9.97,9.94,9.95,147900.0,9.3087,9.3274,9.2994,9.3087,147900.0
2019-06-05 12:40:00,9.96,9.97,9.94,9.96,153480.0,9.3181,9.3274,9.2994,9.3181,153480.0
2019-06-05 12:45:00,9.97,9.97,9.95,9.96,152594.0,9.3274,9.3274,9.3087,9.3181,152594.0
2019-06-05 12:50:00,9.96,9.97,9.95,9.97,106987.0,9.3181,9.3274,9.3087,9.3274,106987.0
2019-06-05 12:55:00,9.97,9.99,9.96,9.96,169194.0,9.3274,9.3461,9.3181,9.3181,169194.0
2019-06-05 13:00:00,9.97,9.99,9.96,9.99,161787.0,9.3274,9.3461,9.3181,9.3461,161787.0
2019-06-05 13:05:00,9.99,10.0,9.98,9.99,195497.0,9.3461,9.3555,9.3368,9.3461,195497.0
2019-06-05 13:10:00,9.99,10.0,9.98,9.99,85065.0,9.3461,9.3555,9.3368,9.3461,85065.0
2019-06-05 13:15:00,9.98,10.0,9.98,10.0,67751.0,9.3368,9.3555,9.3368,9.3555,67751.0
2019-06-05 13:20:00,10.0,10.01,9.99,10.0,115070.0,9.3555,9.3649,9.3461,9.3555,115070.0
2019-06-05 13:25:00,10.0,10.0,9.98,9.99,103946.0,9.3555,9.3555,9.3368,9.3461,103946.0
2019-06-05 13:30:00,9.98,10.0,9.98,10.0,101879.0,9.3368,9.3555,9.3368,9.3555,101879.0
2019-06-05 13:35:00,10.0,10.03,9.99,10.03,67254.0,9.3555,9.3836,9.3461,9.3836,67254.0
2019-06-05 13:40:00,10.03,10.04,10.01,10.04,127732.0,9.3836,9.3929,9.3649,9.3929,127732.0
2019-06-05 13:45:00,10.04,10.04,10.01,10.01,50209.0,9.3929,9.3929,9.3649,9.3649,50209.0
2019-06-05 13:50:00,10.01,10.02,9.99,9.99,65160.0,9.3649,9.3742,9.3461,9.3461,65160.0
2019-06-05 13:55:00,9.99,10.01,9.98,10.01,99299.0,9.3461,9.3649,9.3368,9.3649,99299.0
2019-06-05 14:00:00,10.0,10.01,9.98,9.99,72633.0,9.3555,9.3649,9.3368,9.3461,72633.0
2019-06-05 14:05:00,9.99,9.99,9.97,9.97,117661.0,9.3461,9.3461,9.3274,9.3274,117661.0
2019-06-05 14:10:00,9.97,9.98,9.96,9.96,195924.0,9.3274,9.3368,9.3181,9.3181,195924.0
2019-06-05 14:15:00,9.96,9.97,9.95,9.95,83729.0,9.3181,9.3274,9.3087,9.3087,83729.0
2019-06-05 14:20:00,9.95,9.97,9.94,9.96,93490.0,9.3087,9.3274,9.2994,9.3181,93490.0
2019-06-05 14:25:00,9.96,9.97,9.95,9.96,140242.0,9.3181,9.3274,9.3087,9.3181,140242.0
2019-06-05 14:30:00,9.97,9.97,9.95,9.96,68921.0,9.3274,9.3274,9.3087,9.3181,68921.0
2019-06-05 14:35:00,9.96,9.96,9.94,9.95,99203.0,9.3181,9.3181,9.2994,9.3087,99203.0
2019-06-05 14:40:00,9.94,9.98,9.94,9.98,186517.0,9.2994,9.3368,9.2994,9.3368,186517.0
2019-06-05 14:45:00,9.98,9.98,9.97,9.97,61738.0,9.3368,9.3368,9.3274,9.3274,61738.0
2019-06-05 14:50:00,9.98,9.98,9.96,9.98,146925.0,9.3368,9.3368,9.3181,9.3368,146925.0
2019-06-05 14:55:00,9.97,9.99,9.97,9.99,75928.0,9.3274,9.3461,9.3274,9.3461,75928.0
2019-06-05 15:00:00,9.98,10.0,9.98,10.0,84952.0,9.3368,9.3555,9.3368,9.3555,84952.0
2019-06-05 15:05:00,10.0,10.0,9.98,9.99,168276.0,9.3555,9.3555,9.3368,9.3461,168276.0
2019-06-05 15:10:00,9.99,10.01,9.98,10.01,100669.0,9.3461,9.3649,9.3368,9.3649,100669.0
2019-06-05 15:15:00,10.0,10.02,10.0,10.02,162717.0,9.3555,9.3742,9.3555,9.3742,162717.0
2019-06-05 15:20:00,10.02,10.04,10.01,10.03,135133.0,9.3742,9.3929,9.3649,9.3836,135133.0
2019-06-05 15:25:00,10.03,10.04,10.02,10.03,304641.0,9.3836,9.3929,9.3742,9.3836,304641.0
2019-06-05 15:30:00,10.03,10.04,10.0,10.02,524989.0,9.3836,9.3929,9.3555,9.3742,524989.0
2019-06-05 15:35:00,10.02,10.04,10.01,10.04,243546.0,9.3742,9.3929,9.3649,9.3929,243546.0
2019-06-05 15:40:00,10.03,10.05,10.03,10.04,393276.0,9.3836,9.4023,9.3836,9.3929,393276.0
2019-06-05 15:45:00,10.04,10.06,10.04,10.06,229416.0,9.3929,9.4116,9.3929,9.4116,229416.0
2019-06-05 15:50:00,10.06,10.1,10.06,10.1,992132.0,9.4116,9.4491,9.4116,9.4491,992132.0
2019-06-05 15:55:00,10.1,10.11,10.07,10.1,1814020.0,9.4491,9.4584,9.421,9.4491,1814020.0
2019-06-06 09:30:00,10.12,10.23,10.12,10.21,341743.0,9.4678,9.5707,9.4678,9.552,341743.0
2019-06-06 09:35:00,10.2,10.27,10.19,10.24,335466.0,9.5426,9.6081,9.5333,9.58,335466.0
2019-06-06 09:40:00,10.24,10.27,10.21,10.24,255154.0,9.58,9.6081,9.552,9.58,255154.0
2019-06-06 09:45:00,10.24,10.29,10.21,10.29,178603.0,9.58,9.6268,9.552,9.6268,178603.0
2019-06-06 09:50:00,10.29,10.3,10.25,10.28,345513.0,9.6268,9.6362,9.5894,9.6175,345513.0
2019-06-06 09:55:00,10.28,10.29,10.23,10.23,156471.0,9.6175,9.6268,9.5707,9.5707,156471.0
2019-06-06 10:00:00,10.24,10.25,10.19,10.19,195562.0,9.58,9.5894,9.5333,9.5333,195562.0
2019-06-06 10:05:00,10.2,10.21,10.14,10.15,218822.0,9.5426,9.552,9.4865,9.4958,218822.0
2019-06-06 10:10:00,10.15,10.22,10.15,10.2,170337.0,9.4958,9.5613,9.4958,9.5426,170337.0
2019-06-06 10:15:00,10.2,10.24,10.17,10.24,252869.0,9.5426,9.58,9.5145,9.58,252869.0
2019-06-06 10:20:00,10.24,10.24,10.16,10.16,155996.0,9.58,9.58,9.5052,9.5052,155996.0
2019-06-06 10:25:00,10.15,10.17,10.11,10.13,269108.0,9.4958,9.5145,9.4584,9.4771,269108.0
2019-06-06 10:30:00,10.13,10.15,10.11,10.14,122402.0,9.4771,9.4958,9.4584,9.4865,122402.0
2019-06-06 10:35:00,10.15,10.17,10.14,10.17,115121.0,9.4958,9.5145,9.4865,9.5145,115121.0
2019-06-06 10:40:00,10.17,10.2,10.16,10.18,106947.0,9.5145,9.5426,9.5052,9.5239,106947.0
2019-06-06 10:45:00,10.18,10.19,10.15,10.18,220402.0,9.5239,9.5333,9.4958,9.5239,220402.0
2019-06-06 10:50:00,10.18,10.2,10.15,10.17,225094.0,9.5239,9.5426,9.4958,9.5145,225094.0
2019-06-06 10:55:00,10.17,10.17,10.1,10.12,341434.0,9.5145,9.5145,9.4491,9.4678,341434.0
2019-06-06 11:00:00,10.12,10.14,10.11,10.12,226406.0,9.4678,9.4865,9.4584,9.4678,226406.0
2019-06-06 11:05:00,10.12,10.17,10.1,10.17,95371.0,9.4678,9.5145,9.4491,9.5145,95371.0
2019-06-06 11:10:00,10.17,10.18,10.16,10.17,116320.0,9.5145,9.5239,9.5052,9.5145,116320.0
2019-06-06 11:15:00,10.17,10.19,10.16,10.19,124252.0,9.5145,9.5333,9.5052,9.5333,124252.0
2019-06-06 11:20:00,10.18,10.19,10.15,10.16,175318.0,9.5239,9.5333,9.4958,9.5052,175318.0
2019-06-06 11:25:00,10.16,10.16,10.13,10.13,203069.0,9.5052,9.5052,9.4771,9.4771,203069.0
2019-06-06 11:30:00,10.13,10.14,10.1,10.12,213272.0,9.4771,9.4865,9.4491,9.4678,213272.0
2019-06-06 11:35:00,10.12,10.13,10.09,10.09,203790.0,9.4678,9.4771,9.4397,9.4397,203790.0
2019-06-06 11:40:00,10.09,10.1,10.04,10.04,187879.0,9.4397,9.4491,9.3929,9.3929,187879.0
2019-06-06 11:45:00,10.05,10.08,10.04,10.05,168621.0,9.4023,9.4303,9.3929,9.4023,168621.0
2019-06-06 11:50:00,10.05,10.09,10.05,10.09,177165.0,9.4023,9.4397,9.4023,9.4397,177165.0
2019-06-06 11:55:00,10.07,10.08,10.04,10.06,157004.0,9.421,9.4303,9.3929,9.4116,157004.0
2019-06-06 12:00:00,10.05,10.07,10.05,10.07,91714.0,9.4023,9.421,9.4023,9.421,91714.0
2019-06-06 12:05:00,10.07,10.07,10.04,10.06,163851.0,9.421,9.421,9.3929,9.4116,163851.0
2019-06-06 12:10:00,10.06,10.06,10.02,10.05,301726.0,9.4116,9.4116,9.3742,9.4023,301726.0
2019-06-06 12:15:00,10.05,10.06,10.02,10.05,168456.0,9.4023,9.4116,9.3742,9.4023,168456.0
2019-06-06 12:20:00,10.04,10.06,10.04,10.04,68558.0,9.3929,9.4116,9.3929,9.3929,68558.0
2019-06-06 12:25:00,10.04,10.06,10.04,10.05,62928.0,9.3929,9.4116,9.3929,9.4023,62928.0
2019-06-06 12:30:00,10.05,10.07,10.03,10.06,204783.0,9.4023,9.421,9.3836,9.4116,204783.0
2019-06-06 12:35:00,10.06,10.07,10.03,10.04,170121.0,9.4116,9.421,9.3836,9.3929,170121.0
2019-06-06 12:40:00,10.04,10.05,10.02,10.03,247716.0,9.3929,9.4023,9.3742,9.3836,247716.0
2019-06-06 12:45:00,10.03,10.05,10.03,10.04,467183.0,9.3836,9.4023,9.3836,9.3929,467183.0
2019-06-06 12:50:00,10.03,10.04,10.03,10.04,132507.0,9.3836,9.3929,9.3836,9.3929,132507.0
2019-06-06 12:55:00,10.04,10.07,10.03,10.07,433212.0,9.3929,9.421,9.3836,9.421,433212.0
2019-06-06 13:00:00,10.07,10.11,10.06,10.08,166198.0,9.421,9.4584,9.4116,9.4303,166198.0
2019-06-06 13:05:00,10.08,10.1,10.08,10.08,75794.0,9.4303,9.4491,9.4303,9.4303,75794.0
2019-06-06 13:10:00,10.09,10.09,10.07,10.09,149790.0,9.4397,9.4397,9.421,9.4397,149790.0
2019-06-06 13:15:00,10.09,10.1,10.07,10.08,86212.0,9.4397,9.4491,9.421,9.4303,86212.0
2019-06-06 13:20:00,10.08,10.08,10.06,10.07,63491.0,9.4303,9.4303,9.4116,9.421,63491.0
2019-06-06 13:25:00,10.07,10.08,10.06,10.07,72387.0,9.421,9.4303,9.4116,9.421,72387.0
2019-06-06 13:30:00,10.07,10.09,10.06,10.09,61055.0,9.421,9.4397,9.4116,9.4397,61055.0
2019-06-06 13:35:00,10.08,10.1,10.07,10.07,93493.0,9.4303,9.4491,9.421,9.421,93493.0
2019-06-06 13:40:00,10.07,10.07,10.06,10.06,36523.0,9.421,9.421,9.4116,9.4116,36523.0
2019-06-06 13:45:00,10.07,10.07,10.06,10.07,78169.0,9.421,9.421,9.4116,9.421,78169.0
2019-06-06 13:50:00,10.07,10.09,10.06,10.09,85334.0,9.421,9.4397,9.4116,9.4397,85334.0
2019-06-06 13:55:00,10.08,10.09,10.07,10.08,47739.0,9.4303,9.4397,9.421,9.4303,47739.0
2019-06-06 14:00:00,10.08,10.09,10.07,10.08,120520.0,9.4303,9.4397,9.421,9.4303,120520.0
2019-06-06 14:05:00,10.09,10.1,10.08,10.09,68239.0,9.4397,9.4491,9.4303,9.4397,68239.0
2019-06-06 14:10:00,10.1,10.11,10.09,10.11,233303.0,9.4491,9.4584,9.4397,9.4584,233303.0
2019-06-06 14:15:00,10.11,10.12,10.1,10.12,48412.0,9.4584,9.4678,9.4491,9.4678,48412.0
2019-06-06 14:20:00,10.12,10.13,10.11,10.12,205090.0,9.4678,9.4771,9.4584,9.4678,205090.0
2019-06-06 14:25:00,10.13,10.15,10.12,10.14,97695.0,9.4771,9.4958,9.4678,9.4865,97695.0
2019-06-06 14:30:00,10.15,10.21,10.14,10.2,358480.0,9.4958,9.552,9.4865,9.5426,358480.0
2019-06-06 14:35:00,10.2,10.2,10.18,10.18,43726.0,9.5426,9.5426,9.5239,9.5239,43726.0
2019-06-06 14:40:00,10.18,10.19,10.15,10.19,198838.0,9.5239,9.5333,9.4958,9.5333,198838.0
2019-06-06 14:45:00,10.19,10.19,10.16,10.16,103626.0,9.5333,9.5333,9.5052,9.5052,103626.0
2019-06-06 14:50:00,10.17,10.19,10.16,10.18,120998.0,9.5145,9.5333,9.5052,9.5239,120998.0
2019-06-06 14:55:00,10.18,10.19,10.16,10.17,75357.0,9.5239,9.5333,9.5052,9.5145,75357.0
2019-06-06 15:00:00,10.18,10.19,10.17,10.19,113531.0,9.5239,9.5333,9.5145,9.5333,113531.0
2019-06-06 15:05:00,10.19,10.2,10.18,10.2,120065.0,9.5333,9.5426,9.5239,9.5426,120065.0
2019-06-06 15:10:00,10.2,10.21,10.19,10.21,64642.0,9.5426,9.552,9.5333,9.552,64642.0
2019-06-06 15:15:00,10.21,10.24,10.2,10.24,201454.0,9.552,9.58,9.5426,9.58,201454.0
2019-06-06 15:20:00,10.24,10.24,10.22,10.22,239041.0,9.58,9.58,9.5613,9.5613,239041.0
2019-06-06 15:25:00,10.22,10.23,10.22,10.22,167256.0,9.5613,9.5707,9.5613,9.5613,167256.0
2019-06-06 15:30:00,10.22,10.23,10.21,10.23,216143.0,9.5613,9.5707,9.552,9.5707,216143.0
2019-06-06 15:35:00,10.22,10.23,10.2,10.21,311024.0,9.5613,9.5707,9.5426,9.552,311024.0
2019-06-06 15:40:00,10.21,10.21,10.18,10.19,296768.0,9.552,9.552,9.5239,9.5333,296768.0
2019-06-06 15:45:00,10.19,10.2,10.18,10.2,286233.0,9.5333,9.5426,9.5239,9.5426,286233.0
2019-06-06 15:50:00,10.19,10.2,10.17,10.17,539481.0,9.5333,9.5426,9.5145,9.5145,539481.0
2019-06-06 15:55:00,10.17,10.19,10.15,10.19,1366902.0,9.5145,9.5333,9.4958,9.5333,1366902.0
2019-06-07 09:30:00,10.33,10.49,10.29,10.47,1392086.0,9.6642,9.8139,9.6268,9.7952,1392086.0
2019-06-07 09:35:00,10.48,10.48,10.34,10.46,1582811.0,9.8046,9.8046,9.6736,9.7859,1582811.0
2019-06-07 09:40:00,10.45,10.52,10.43,10.44,726931.0,9.7765,9.842,9.7578,9.7671,726931.0
2019-06-07 09:45:00,10.43,10.45,10.32,10.33,1262001.0,9.7578,9.7765,9.6549,9.6642,1262001.0
2019-06-07 09:50:00,10.33,10.41,10.32,10.41,747609.0,9.6642,9.7391,9.6549,9.7391,747609.0
2019-06-07 09:55:00,10.41,10.44,10.4,10.43,400168.0,9.7391,9.7671,9.7297,9.7578,400168.0
2019-06-07 10:00:00,10.42,10.52,10.4,10.51,479857.0,9.7484,9.842,9.7297,9.8326,479857.0
2019-06-07 10:05:00,10.51,10.61,10.49,10.6,1564165.0,9.8326,9.9262,9.8139,9.9168,1564165.0
2019-06-07 10:10:00,10.6,10.62,10.55,10.55,654911.0,9.9168,9.9355,9.8701,9.8701,654911.0
2019-06-07 10:15:00,10.55,10.62,10.55,10.62,424491.0,9.8701,9.9355,9.8701,9.9355,424491.0
2019-06-07 10:20:00,10.62,10.65,10.6,10.63,322769.0,9.9355,9.9636,9.9168,9.9449,322769.0
2019-06-07 10:25:00,10.63,10.66,10.61,10.64,307834.0,9.9449,9.973,9.9262,9.9543,307834.0
2019-06-07 10:30:00,10.63,10.7,10.63,10.7,671458.0,9.9449,10.0104,9.9449,10.0104,671458.0
2019-06-07 10:35:00,10.7,10.73,10.66,10.68,547283.0,10.0104,10.0385,9.973,9.9917,547283.0
2019-06-07 10:40:00,10.68,10.69,10.65,10.67,142899.0,9.9917,10.001,9.9636,9.9823,142899.0
2019-06-07 10:45:00,10.66,10.66,10.61,10.62,405065.0,9.973,9.973,9.9262,9.9355,405065.0
2019-06-07 10:50:00,10.63,10.66,10.62,10.63,264247.0,9.9449,9.973,9.9355,9.9449,264247.0
2019-06-07 10:55:00,10.63,10.67,10.61,10.64,327716.0,9.9449,9.9823,9.9262,9.9543,327716.0
2019-06-07 11:00:00,10.64,10.65,10.61,10.63,243622.0,9.9543,9.9636,9.9262,9.9449,243622.0
2019-06-07 11:05:00,10.63,10.64,10.56,10.61,440862.0,9.9449,9.9543,9.8794,9.9262,440862.0
2019-06-07 11:10:00,10.61,10.62,10.55,10.55,530785.0,9.9262,9.9355,9.8701,9.8701,530785.0
2019-06-07 11:15:00,10.54,10.6,10.54,10.56,511527.0,9.8607,9.9168,9.8607,9.8794,511527.0
2019-06-07 11:20:00,10.56,10.57,10.53,10.54,587905.0,9.8794,9.8888,9.8513,9.8607,587905.0
2019-06-07 11:25:00,10.54,10.55,10.44,10.48,933824.0,9.8607,9.8701,9.7671,9.8046,933824.0
2019-06-07 11:30:00,10.49,10.5,10.45,10.46,322998.0,9.8139,9.8233,9.7765,9.7859,322998.0
2019-06-07 11:35:00,10.47,10.47,10.42,10.46,250950.0,9.7952,9.7952,9.7484,9.7859,250950.0
2019-06-07 11:40:00,10.46,10.47,10.44,10.46,244520.0,9.7859,9.7952,9.7671,9.7859,244520.0
2019-06-07 11:45:00,10.45,10.49,10.44,10.47,249439.0,9.7765,9.8139,9.7671,9.7952,249439.0
2019-06-07 11:50:00,10.47,10.49,10.44,10.46,163184.0,9.7952,9.8139,9.7671,9.7859,163184.0
2019-06-07 11:55:00,10.46,10.48,10.44,10.46,111340.0,9.7859,9.8046,9.7671,9.7859,111340.0
2019-06-07 12:00:00,10.46,10.47,10.44,10.47,127988.0,9.7859,9.7952,9.7671,9.7952,127988.0
2019-06-07 12:05:00,10.47,10.51,10.47,10.5,209300.0,9.7952,9.8326,9.7952,9.8233,209300.0
2019-06-07 12:10:00,10.5,10.51,10.48,10.49,103492.0,9.8233,9.8326,9.8046,9.8139,103492.0
2019-06-07 12:15:00,10.49,10.5,10.46,10.49,116322.0,9.8139,9.8233,9.7859,9.8139,116322.0
2019-06-07 12:20:00,10.5,10.51,10.48,10.49,327596.0,9.8233,9.8326,9.8046,9.8139,327596.0
2019-06-07 12:25:00,10.49,10.51,10.49,10.5,57831.0,9.8139,9.8326,9.8139,9.8233,57831.0
2019-06-07 12:30:00,10.5,10.51,10.49,10.5,65708.0,9.8233,9.8326,9.8139,9.8233,65708.0
2019-06-07 12:35:00,10.5,10.5,10.48,10.49,70328.0,9.8233,9.8233,9.8046,9.8139,70328.0
2019-06-07 12:40:00,10.49,10.51,10.48,10.5,183239.0,9.8139,9.8326,9.8046,9.8233,183239.0
2019-06-07 12:45:00,10.5,10.51,10.49,10.49,31241.0,9.8233,9.8326,9.8139,9.8139,31241.0
2019-06-07 12:50:00,10.5,10.52,10.49,10.49,123552.0,9.8233,9.842,9.8139,9.8139,123552.0
2019-06-07 12:55:00,10.5,10.53,10.49,10.53,64936.0,9.8233,9.8513,9.8139,9.8513,64936.0
2019-06-07 13:00:00,10.53,10.54,10.51,10.51,65119.0,9.8513,9.8607,9.8326,9.8326,65119.0
2019-06-07 13:05:00,10.51,10.52,10.5,10.52,88889.0,9.8326,9.842,9.8233,9.842,88889.0
2019-06-07 13:10:00,10.52,10.53,10.51,10.53,61333.0,9.842,9.8513,9.8326,9.8513,61333.0
2019-06-07 13:15:00,10.53,10.53,10.5,10.51,132438.0,9.8513,9.8513,9.8233,9.8326,132438.0
2019-06-07 13:20:00,10.51,10.51,10.47,10.49,86031.0,9.8326,9.8326,9.7952,9.8139,86031.0
2019-06-07 13:25:00,10.49,10.5,10.48,10.5,42224.0,9.8139,9.8233,9.8046,9.8233,42224.0
2019-06-07 13:30:00,10.49,10.5,10.49,10.5,22403.0,9.8139,9.8233,9.8139,9.8233,22403.0
2019-06-07 13:35:00,10.5,10.52,10.49,10.52,71260.0,9.8233,9.842,9.8139,9.842,71260.0
2019-06-07 13:40:00,10.52,10.53,10.5,10.52,131125.0,9.842,9.8513,9.8233,9.842,131125.0
2019-06-07 13:45:00,10.51,10.52,10.49,10.49,53737.0,9.8326,9.842,9.8139,9.8139,53737.0
2019-06-07 13:50:00,10.49,10.51,10.48,10.51,216204.0,9.8139,9.8326,9.8046,9.8326,216204.0
2019-06-07 13:55:00,10.5,10.53,10.5,10.53,95839.0,9.8233,9.8513,9.8233,9.8513,95839.0
2019-06-07 14:00:00,10.53,10.53,10.48,10.49,258590.0,9.8513,9.8513,9.8046,9.8139,258590.0
2019-06-07 14:05:00,10.49,10.49,10.47,10.48,147911.0,9.8139,9.8139,9.7952,9.8046,147911.0
2019-06-07 14:10:00,10.48,10.49,10.47,10.48,99499.0,9.8046,9.8139,9.7952,9.8046,99499.0
2019-06-07 14:15:00,10.47,10.48,10.45,10.45,193097.0,9.7952,9.8046,9.7765,9.7765,193097.0
2019-06-07 14:20:00,10.45,10.45,10.4,10.42,313046.0,9.7765,9.7765,9.7297,9.7484,313046.0
2019-06-07 14:25:00,10.42,10.44,10.39,10.41,429909.0,9.7484,9.7671,9.7204,9.7391,429909.0
2019-06-07 14:30:00,10.41,10.41,10.38,10.39,195029.0,9.7391,9.7391,9.711,9.7204,195029.0
2019-06-07 14:35:00,10.38,10.39,10.36,10.36,241173.0,9.711,9.7204,9.6923,9.6923,241173.0
2019-06-07 14:40:00,10.37,10.41,10.36,10.41,171514.0,9.7017,9.7391,9.6923,9.7391,171514.0
2019-06-07 14:45:00,10.41,10.41,10.37,10.38,156207.0,9.7391,9.7391,9.7017,9.711,156207.0
2019-06-07 14:50:00,10.37,10.38,10.35,10.38,295827.0,9.7017,9.711,9.6829,9.711,295827.0
2019-06-07 14:55:00,10.37,10.38,10.34,10.36,349054.0,9.7017,9.711,9.6736,9.6923,349054.0
2019-06-07 15:00:00,10.36,10.39,10.35,10.38,322854.0,9.6923,9.7204,9.6829,9.711,322854.0
2019-06-07 15:05:00,10.38,10.39,10.36,10.37,176570.0,9.711,9.7204,9.6923,9.7017,176570.0
2019-06-07 15:10:00,10.36,10.37,10.35,10.37,127489.0,9.6923,9.7017,9.6829,9.7017,127489.0
2019-06-07 15:15:00,10.37,10.37,10.36,10.37,85565.0,9.7017,9.7017,9.6923,9.7017,85565.0
2019-06-07 15:20:00,10.37,10.39,10.35,10.38,274512.0,9.7017,9.7204,9.6829,9.711,274512.0
2019-06-07 15:25:00,10.37,10.38,10.35,10.37,335924.0,9.7017,9.711,9.6829,9.7017,335924.0
2019-06-07 15:30:00,10.36,10.37,10.36,10.36,131184.0,9.6923,9.7017,9.6923,9.6923,131184.0
2019-06-07 15:35:00,10.36,10.37,10.35,10.36,326101.0,9.6923,9.7017,9.6829,9.6923,326101.0
2019-06-07 15:40:00,10.35,10.36,10.33,10.34,662956.0,9.6829,9.6923,9.6642,9.6736,662956.0
2019-06-07 15:45:00,10.35,10.35,10.32,10.33,446642.0,9.6829,9.6829,9.6549,9.6642,446642.0
2019-06-07 15:50:00,10.34,10.34,10.31,10.31,622902.0,9.6736,9.6736,9.6455,9.6455,622902.0
2019-06-07 15:55:00,10.32,10.36,10.31,10.34,1402336.0,9.6549,9.6923,9.6455,9.6736,1402336.0
2019-06-10 09:30:00,10.44,10.68,10.43,10.67,741571.0,9.7671,9.9917,9.7578,9.9823,741571.0
2019-06-10 09:35:00,10.67,10.7,10.61,10.63,262029.0,9.9823,10.0104,9.9262,9.9449,262029.0
2019-06-10 09:40:00,10.63,10.63,10.57,10.6,238746.0,9.9449,9.9449,9.8888,9.9168,238746.0
2019-06-10 09:45:00,10.61,10.61,10.52,10.54,365661.0,9.9262,9.9262,9.842,9.8607,365661.0
2019-06-10 09:50:00,10.53,10.6,10.53,10.55,140782.0,9.8513,9.9168,9.8513,9.8701,140782.0
2019-06-10 09:55:00,10.56,10.59,10.55,10.59,187561.0,9.8794,9.9075,9.8701,9.9075,187561.0
2019-06-10 10:00:00,10.59,10.59,10.55,10.57,223463.0,9.9075,9.9075,9.8701,9.8888,223463.0
2019-06-10 10:05:00,10.57,10.57,10.54,10.57,132857.0,9.8888,9.8888,9.8607,9.8888,132857.0
2019-06-10 10:10:00,10.57,10.58,10.53,10.55,109303.0,9.8888,9.8981,9.8513,9.8701,109303.0
2019-06-10 10:15:00,10.55,10.59,10.54,10.57,232397.0,9.8701,9.9075,9.8607,9.8888,232397.0
2019-06-10 10:20:00,10.57,10.6,10.56,10.59,301169.0,9.8888,9.9168,9.8794,9.9075,301169.0
2019-06-10 10:25:00,10.59,10.6,10.56,10.59,175531.0,9.9075,9.9168,9.8794,9.9075,175531.0
2019-06-10 10:30:00,10.59,10.59,10.55,10.55,136625.0,9.9075,9.9075,9.8701,9.8701,136625.0
2019-06-10 10:35:00,10.55,10.55,10.5,10.5,121443.0,9.8701,9.8701,9.8233,9.8233,121443.0
2019-06-10 10:40:00,10.5,10.53,10.49,10.53,163541.0,9.8233,9.8513,9.8139,9.8513,163541.0
2019-06-10 10:45:00,10.53,10.57,10.52,10.57,206494.0,9.8513,9.8888,9.842,9.8888,206494.0
2019-06-10 10:50:00,10.57,10.58,10.55,10.58,157497.0,9.8888,9.8981,9.8701,9.8981,157497.0
2019-06-10 10:55:00,10.58,10.58,10.53,10.54,160560.0,9.8981,9.8981,9.8513,9.8607,160560.0
2019-06-10 11:00:00,10.54,10.55,10.52,10.53,104532.0,9.8607,9.8701,9.842,9.8513,104532.0
2019-06-10 11:05:00,10.52,10.55,10.51,10.54,120106.0,9.842,9.8701,9.8326,9.8607,120106.0
2019-06-10 11:10:00,10.54,10.57,10.53,10.55,154259.0,9.8607,9.8888,9.8513,9.8701,154259.0
2019-06-10 11:15:00,10.54,10.56,10.53,10.54,145132.0,9.8607,9.8794,9.8513,9.8607,145132.0
2019-06-10 11:20:00,10.54,10.55,10.52,10.52,192609.0,9.8607,9.8701,9.842,9.842,192609.0
2019-06-10 11:25:00,10.52,10.53,10.49,10.5,187158.0,9.842,9.8513,9.8139,9.8233,187158.0
2019-06-10 11:30:00,10.51,10.53,10.5,10.52,133391.0,9.8326,9.8513,9.8233,9.842,133391.0
2019-06-10 11:35:00,10.52,10.52,10.5,10.52,100651.0,9.842,9.842,9.8233,9.842,100651.0
2019-06-10 11:40:00,10.52,10.57,10.51,10.57,260759.0,9.842,9.8888,9.8326,9.8888,260759.0
2019-06-10 11:45:00,10.57,10.57,10.54,10.55,99703.0,9.8888,9.8888,9.8607,9.8701,99703.0
2019-06-10 11:50:00,10.55,10.56,10.53,10.55,116934.0,9.8701,9.8794,9.8513,9.8701,116934.0
2019-06-10 11:55:00,10.54,10.57,10.54,10.57,160253.0,9.8607,9.8888,9.8607,9.8888,160253.0
2019-06-10 12:00:00,10.56,10.58,10.56,10.57,168160.0,9.8794,9.8981,9.8794,9.8888,168160.0
2019-06-10 12:05:00,10.57,10.57,10.53,10.54,64994.0,9.8888,9.8888,9.8513,9.8607,64994.0
2019-06-10 12:10:00,10.54,10.54,10.53,10.54,47654.0,9.8607,9.8607,9.8513,9.8607,47654.0
2019-06-10 12:15:00,10.53,10.54,10.49,10.51,153336.0,9.8513,9.8607,9.8139,9.8326,153336.0
2019-06-10 12:20:00,10.51,10.51,10.49,10.49,151664.0,9.8326,9.8326,9.8139,9.8139,151664.0
2019-06-10 12:25:00,10.5,10.5,10.47,10.47,105474.0,9.8233,9.8233,9.7952,9.7952,105474.0
2019-06-10 12:30:00,10.47,10.5,10.46,10.5,134932.0,9.7952,9.8233,9.7859,9.8233,134932.0
2019-06-10 12:35:00,10.49,10.51,10.48,10.51,93012.0,9.8139,9.8326,9.8046,9.8326,93012.0
2019-06-10 12:40:00,10.51,10.52,10.5,10.52,73298.0,9.8326,9.842,9.8233,9.842,73298.0
2019-06-10 12:45:00,10.51,10.52,10.5,10.52,45807.0,9.8326,9.842,9.8233,9.842,45807.0
2019-06-10 12:50:00,10.51,10.52,10.5,10.5,105056.0,9.8326,9.842,9.8233,9.8233,105056.0
2019-06-10 12:55:00,10.51,10.51,10.47,10.49,272599.0,9.8326,9.8326,9.7952,9.8139,272599.0
2019-06-10 13:00:00,10.49,10.53,10.48,10.52,96843.0,9.8139,9.8513,9.8046,9.842,96843.0
2019-06-10 13:05:00,10.53,10.53,10.5,10.51,474575.0,9.8513,9.8513,9.8233,9.8326,474575.0
2019-06-10 13:10:00,10.51,10.52,10.49,10.5,78871.0,9.8326,9.842,9.8139,9.8233,78871.0
2019-06-10 13:15:00,10.5,10.52,10.49,10.52,75802.0,9.8233,9.842,9.8139,9.842,75802.0
2019-06-10 13:20:00,10.52,10.53,10.51,10.52,50857.0,9.842,9.8513,9.8326,9.842,50857.0
2019-06-10 13:25:00,10.52,10.53,10.51,10.53,50850.0,9.842,9.8513,9.8326,9.8513,50850.0
2019-06-10 13:30:00,10.53,10.55,10.52,10.54,69571.0,9.8513,9.8701,9.842,9.8607,69571.0
2019-06-10 13:35:00,10.55,10.57,10.55,10.57,158679.0,9.8701,9.8888,9.8701,9.8888,158679.0
2019-06-10 13:40:00,10.57,10.58,10.54,10.54,242785.0,9.8888,9.8981,9.8607,9.8607,242785.0
2019-06-10 13:45:00,10.54,10.55,10.52,10.53,218807.0,9.8607,9.8701,9.842,9.8513,218807.0
2019-06-10 13:50:00,10.54,10.55,10.52,10.54,118243.0,9.8607,9.8701,9.842,9.8607,118243.0
2019-06-10 13:55:00,10.54,10.56,10.54,10.55,86852.0,9.8607,9.8794,9.8607,9.8701,86852.0
2019-06-10 14:00:00,10.55,10.56,10.53,10.55,212729.0,9.8701,9.8794,9.8513,9.8701,212729.0
2019-06-10 14:05:00,10.55,10.58,10.55,10.55,288163.0,9.8701,9.8981,9.8701,9.8701,288163.0
2019-06-10 14:10:00,10.55,10.56,10.55,10.55,63646.0,9.8701,9.8794,9.8701,9.8701,63646.0
2019-06-10 14:15:00,10.55,10.56,10.54,10.55,259022.0,9.8701,9.8794,9.8607,9.8701,259022.0
2019-06-10 14:20:00,10.55,10.58,10.55,10.57,528995.0,9.8701,9.8981,9.8701,9.8888,528995.0
2019-06-10 14:25:00,10.58,10.6,10.57,10.59,183864.0,9.8981,9.9168,9.8888,9.9075,183864.0
2019-06-10 14:30:00,10.59,10.61,10.58,10.61,151689.0,9.9075,9.9262,9.8981,9.9262,151689.0
2019-06-10 14:35:00,10.61,10.61,10.58,10.6,230590.0,9.9262,9.9262,9.8981,9.9168,230590.0
2019-06-10 14:40:00,10.59,10.6,10.58,10.59,113496.0,9.9075,9.9168,9.8981,9.9075,113496.0
2019-06-10 14:45:00,10.59,10.6,10.58,10.6,128560.0,9.9075,9.9168,9.8981,9.9168,128560.0
2019-06-10 14:50:00,10.6,10.63,10.6,10.63,326592.0,9.9168,9.9449,9.9168,9.9449,326592.0
2019-06-10 14:55:00,10.63,10.63,10.61,10.62,131838.0,9.9449,9.9449,9.9262,9.9355,131838.0
2019-06-10 15:00:00,10.62,10.62,10.59,10.6,114849.0,9.9355,9.9355,9.9075,9.9168,114849.0
2019-06-10 15:05:00,10.6,10.61,10.58,10.61,238050.0,9.9168,9.9262,9.8981,9.9262,238050.0
2019-06-10 15:10:00,10.61,10.61,10.59,10.6,135215.0,9.9262,9.9262,9.9075,9.9168,135215.0
2019-06-10 15:15:00,10.6,10.61,10.59,10.61,237084.0,9.9168,9.9262,9.9075,9.9262,237084.0
2019-06-10 15:20:00,10.61,10.61,10.59,10.61,166927.0,9.9262,9.9262,9.9075,9.9262,166927.0
2019-06-10 15:25:00,10.6,10.61,10.59,10.6,222562.0,9.9168,9.9262,9.9075,9.9168,222562.0
2019-06-10 15:30:00,10.6,10.61,10.58,10.6,392325.0,9.9168,9.9262,9.8981,9.9168,392325.0
2019-06-10 15:35:00,10.6,10.6,10.56,10.57,439880.0,9.9168,9.9168,9.8794,9.8888,439880.0
2019-06-10 15:40:00,10.57,10.57,10.54,10.55,438101.0,9.8888,9.8888,9.8607,9.8701,438101.0
2019-06-10 15:45:00,10.55,10.56,10.53,10.53,479134.0,9.8701,9.8794,9.8513,9.8513,479134.0
2019-06-10 15:50:00,10.54,10.62,10.53,10.62,1146085.0,9.8607,9.9355,9.8513,9.9355,1146085.0
2019-06-10 15:55:00,10.62,10.65,10.61,10.61,2291137.0,9.9355,9.9636,9.9262,9.9262,2291137.0
2019-06-11 09:30:00,11.04,11.14,11.02,11.03,1384245.0,10.3285,10.422,10.3098,10.3191,1384245.0
2019-06-11 09:35:00,11.03,11.12,11.02,11.04,688127.0,10.3191,10.4033,10.3098,10.3285,688127.0
2019-06-11 09:40:00,11.03,11.04,10.92,11.02,523769.0,10.3191,10.3285,10.2162,10.3098,523769.0
2019-06-11 09:45:00,11.02,11.05,10.98,10.99,459215.0,10.3098,10.3378,10.2723,10.2817,459215.0
2019-06-11 09:50:00,10.99,10.99,10.93,10.97,393667.0,10.2817,10.2817,10.2256,10.263,393667.0
2019-06-11 09:55:00,10.97,11.01,10.93,10.94,336203.0,10.263,10.3004,10.2256,10.2349,336203.0
2019-06-11 10:00:00,10.95,11.02,10.94,11.0,475730.0,10.2443,10.3098,10.2349,10.291,475730.0
2019-06-11 10:05:00,11.0,11.01,10.9,10.91,504403.0,10.291,10.3004,10.1975,10.2068,504403.0
2019-06-11 10:10:00,10.9,10.93,10.87,10.92,526759.0,10.1975,10.2256,10.1694,10.2162,526759.0
2019-06-11 10:15:00,10.92,10.94,10.9,10.94,237442.0,10.2162,10.2349,10.1975,10.2349,237442.0
2019-06-11 10:20:00,10.94,10.97,10.92,10.94,290849.0,10.2349,10.263,10.2162,10.2349,290849.0
2019-06-11 10:25:00,10.94,11.0,10.92,10.99,248636.0,10.2349,10.291,10.2162,10.2817,248636.0
2019-06-11 10:30:00,10.99,11.02,10.98,11.01,391456.0,10.2817,10.3098,10.2723,10.3004,391456.0
2019-06-11 10:35:00,11.0,11.0,10.96,10.99,219667.0,10.291,10.291,10.2536,10.2817,219667.0
2019-06-11 10:40:00,10.98,10.99,10.91,10.93,199359.0,10.2723,10.2817,10.2068,10.2256,199359.0
2019-06-11 10:45:00,10.94,10.97,10.93,10.93,202533.0,10.2349,10.263,10.2256,10.2256,202533.0
2019-06-11 10:50:00,10.94,10.96,10.93,10.96,172157.0,10.2349,10.2536,10.2256,10.2536,172157.0
2019-06-11 10:55:00,10.96,10.96,10.93,10.93,191374.0,10.2536,10.2536,10.2256,10.2256,191374.0
2019-06-11 11:00:00,10.94,10.96,10.89,10.89,467731.0,10.2349,10.2536,10.1881,10.1881,467731.0
2019-06-11 11:05:00,10.89,10.9,10.85,10.88,882103.0,10.1881,10.1975,10.1507,10.1788,882103.0
2019-06-11 11:10:00,10.88,10.94,10.87,10.91,355397.0,10.1788,10.2349,10.1694,10.2068,355397.0
2019-06-11 11:15:00,10.91,10.93,10.89,10.91,373298.0,10.2068,10.2256,10.1881,10.2068,373298.0
2019-06-11 11:20:00,10.92,10.94,10.9,10.93,261252.0,10.2162,10.2349,10.1975,10.2256,261252.0
2019-06-11 11:25:00,10.93,10.94,10.91,10.93,285409.0,10.2256,10.2349,10.2068,10.2256,285409.0
2019-06-11 11:30:00,10.93,10.95,10.87,10.88,411574.0,10.2256,10.2443,10.1694,10.1788,411574.0
2019-06-11 11:35:00,10.88,10.9,10.81,10.81,455116.0,10.1788,10.1975,10.1133,10.1133,455116.0
2019-06-11 11:40:00,10.82,10.84,10.78,10.79,290456.0,10.1226,10.1414,10.0852,10.0946,290456.0
2019-06-11 11:45:00,10.79,10.8,10.77,10.79,282849.0,10.0946,10.1039,10.0759,10.0946,282849.0
2019-06-11 11:50:00,10.8,10.8,10.74,10.74,574382.0,10.1039,10.1039,10.0478,10.0478,574382.0
2019-06-11 11:55:00,10.74,10.75,10.7,10.71,268172.0,10.0478,10.0572,10.0104,10.0197,268172.0
2019-06-11 12:00:00,10.71,10.74,10.7,10.71,209902.0,10.0197,10.0478,10.0104,10.0197,209902.0
2019-06-11 12:05:00,10.72,10.72,10.67,10.69,307023.0,10.0291,10.0291,9.9823,10.001,307023.0
2019-06-11 12:10:00,10.69,10.71,10.66,10.71,548079.0,10.001,10.0197,9.973,10.0197,548079.0
2019-06-11 12:15:00,10.71,10.77,10.7,10.76,402396.0,10.0197,10.0759,10.0104,10.0665,402396.0
2019-06-11 12:20:00,10.76,10.78,10.73,10.75,221040.0,10.0665,10.0852,10.0385,10.0572,221040.0
2019-06-11 12:25:00,10.75,10.76,10.72,10.74,121328.0,10.0572,10.0665,10.0291,10.0478,121328.0
2019-06-11 12:30:00,10.74,10.76,10.73,10.74,215456.0,10.0478,10.0665,10.0385,10.0478,215456.0
2019-06-11 12:35:00,10.74,10.75,10.73,10.74,167782.0,10.0478,10.0572,10.0385,10.0478,167782.0
2019-06-11 12:40:00,10.74,10.75,10.72,10.74,152280.0,10.0478,10.0572,10.0291,10.0478,152280.0
2019-06-11 12:45:00,10.74,10.75,10.72,10.72,76806.0,10.0478,10.0572,10.0291,10.0291,76806.0
2019-06-11 12:50:00,10.73,10.76,10.73,10.74,121900.0,10.0385,10.0665,10.0385,10.0478,121900.0
2019-06-11 12:55:00,10.74,10.76,10.73,10.75,147164.0,10.0478,10.0665,10.0385,10.0572,147164.0
2019-06-11 13:00:00,10.74,10.77,10.74,10.76,263597.0,10.0478,10.0759,10.0478,10.0665,263597.0
2019-06-11 13:05:00,10.76,10.77,10.74,10.75,136352.0,10.0665,10.0759,10.0478,10.0572,136352.0
2019-06-11 13:10:00,10.76,10.76,10.73,10.74,81964.0,10.0665,10.0665,10.0385,10.0478,81964.0
2019-06-11 13:15:00,10.74,10.75,10.72,10.72,119368.0,10.0478,10.0572,10.0291,10.0291,119368.0
2019-06-11 13:20:00,10.72,10.74,10.71,10.73,146877.0,10.0291,10.0478,10.0197,10.0385,146877.0
2019-06-11 13:25:00,10.72,10.73,10.7,10.71,51702.0,10.0291,10.0385,10.0104,10.0197,51702.0
2019-06-11 13:30:00,10.71,10.73,10.7,10.72,42741.0,10.0197,10.0385,10.0104,10.0291,42741.0
2019-06-11 13:35:00,10.72,10.74,10.72,10.74,88047.0,10.0291,10.0478,10.0291,10.0478,88047.0
2019-06-11 13:40:00,10.74,10.76,10.73,10.75,140066.0,10.0478,10.0665,10.0385,10.0572,140066.0
2019-06-11 13:45:00,10.76,10.76,10.73,10.75,113059.0,10.0665,10.0665,10.0385,10.0572,113059.0
2019-06-11 13:50:00,10.75,10.77,10.74,10.77,84245.0,10.0572,10.0759,10.0478,10.0759,84245.0
2019-06-11 13:55:00,10.77,10.78,10.76,10.77,94172.0,10.0759,10.0852,10.0665,10.0759,94172.0
2019-06-11 14:00:00,10.77,10.81,10.77,10.78,273483.0,10.0759,10.1133,10.0759,10.0852,273483.0
2019-06-11 14:05:00,10.77,10.79,10.76,10.78,107114.0,10.0759,10.0946,10.0665,10.0852,107114.0
2019-06-11 14:10:00,10.78,10.78,10.76,10.77,84195.0,10.0852,10.0852,10.0665,10.0759,84195.0
2019-06-11 14:15:00,10.77,10.77,10.75,10.76,79350.0,10.0759,10.0759,10.0572,10.0665,79350.0
2019-06-11 14:20:00,10.76,10.77,10.76,10.77,41353.0,10.0665,10.0759,10.0665,10.0759,41353.0
2019-06-11 14:25:00,10.77,10.78,10.76,10.76,174321.0,10.0759,10.0852,10.0665,10.0665,174321.0
2019-06-11 14:30:00,10.76,10.79,10.75,10.79,199047.0,10.0665,10.0946,10.0572,10.0946,199047.0
2019-06-11 14:35:00,10.79,10.79,10.77,10.77,76664.0,10.0946,10.0946,10.0759,10.0759,76664.0
2019-06-11 14:40:00,10.77,10.78,10.75,10.78,118645.0,10.0759,10.0852,10.0572,10.0852,118645.0
2019-06-11 14:45:00,10.78,10.78,10.77,10.78,58856.0,10.0852,10.0852,10.0759,10.0852,58856.0
2019-06-11 14:50:00,10.78,10.78,10.77,10.78,108624.0,10.0852,10.0852,10.0759,10.0852,108624.0
2019-06-11 14:55:00,10.77,10.78,10.76,10.77,82044.0,10.0759,10.0852,10.0665,10.0759,82044.0
2019-06-11 15:00:00,10.77,10.77,10.75,10.75,132125.0,10.0759,10.0759,10.0572,10.0572,132125.0
2019-06-11 15:05:00,10.76,10.78,10.75,10.77,236767.0,10.0665,10.0852,10.0572,10.0759,236767.0
2019-06-11 15:10:00,10.77,10.78,10.76,10.78,89754.0,10.0759,10.0852,10.0665,10.0852,89754.0
2019-06-11 15:15:00,10.77,10.78,10.76,10.77,139361.0,10.0759,10.0852,10.0665,10.0759,139361.0
2019-06-11 15:20:00,10.77,10.77,10.75,10.76,145981.0,10.0759,10.0759,10.0572,10.0665,145981.0
2019-06-11 15:25:00,10.75,10.76,10.75,10.75,151860.0,10.0572,10.0665,10.0572,10.0572,151860.0
2019-06-11 15:30:00,10.76,10.76,10.74,10.75,441984.0,10.0665,10.0665,10.0478,10.0572,441984.0
2019-06-11 15:35:00,10.76,10.76,10.72,10.74,404324.0,10.0665,10.0665,10.0291,10.0478,404324.0
2019-06-11 15:40:00,10.74,10.74,10.72,10.72,243882.0,10.0478,10.0478,10.0291,10.0291,243882.0
2019-06-11 15:45:00,10.72,10.73,10.71,10.71,273140.0,10.0291,10.0385,10.0197,10.0197,273140.0
2019-06-11 15:50:00,10.71,10.72,10.61,10.62,1754545.0,10.0197,10.0291,9.9262,9.9355,1754545.0
2019-06-11 15:55:00,10.62,10.64,10.61,10.63,2752734.0,9.9355,9.9543,9.9262,9.9449,2752734.0
2019-06-12 09:30:00,10.56,10.58,10.45,10.53,639995.0,9.8794,9.8981,9.7765,9.8513,639995.0
2019-06-12 09:35:00,10.53,10.55,10.48,10.53,287956.0,9.8513,9.8701,9.8046,9.8513,287956.0
2019-06-12 09:40:00,10.53,10.64,10.51,10.64,225181.0,9.8513,9.9543,9.8326,9.9543,225181.0
2019-06-12 09:45:00,10.64,10.64,10.57,10.6,200368.0,9.9543,9.9543,9.8888,9.9168,200368.0
2019-06-12 09:50:00,10.6,10.66,10.59,10.65,240832.0,9.9168,9.973,9.9075,9.9636,240832.0
2019-06-12 09:55:00,10.65,10.67,10.61,10.63,188399.0,9.9636,9.9823,9.9262,9.9449,188399.0
2019-06-12 10:00:00,10.63,10.67,10.63,10.64,174998.0,9.9449,9.9823,9.9449,9.9543,174998.0
2019-06-12 10:05:00,10.64,10.67,10.63,10.65,155102.0,9.9543,9.9823,9.9449,9.9636,155102.0
2019-06-12 10:10:00,10.65,10.69,10.64,10.67,148781.0,9.9636,10.001,9.9543,9.9823,148781.0
2019-06-12 10:15:00,10.67,10.7,10.66,10.69,104666.0,9.9823,10.0104,9.973,10.001,104666.0
2019-06-12 10:20:00,10.68,10.71,10.67,10.7,102121.0,9.9917,10.0197,9.9823,10.0104,102121.0
2019-06-12 10:25:00,10.71,10.72,10.67,10.69,139518.0,10.0197,10.0291,9.9823,10.001,139518.0
2019-06-12 10:30:00,10.69,10.7,10.65,10.67,141495.0,10.001,10.0104,9.9636,9.9823,141495.0
2019-06-12 10:35:00,10.67,10.68,10.65,10.67,150570.0,9.9823,9.9917,9.9636,9.9823,150570.0
2019-06-12 10:40:00,10.67,10.7,10.66,10.7,143905.0,9.9823,10.0104,9.973,10.0104,143905.0
2019-06-12 10:45:00,10.7,10.72,10.69,10.69,88571.0,10.0104,10.0291,10.001,10.001,88571.0
2019-06-12 10:50:00,10.7,10.7,10.68,10.7,111031.0,10.0104,10.0104,9.9917,10.0104,111031.0
2019-06-12 10:55:00,10.7,10.7,10.63,10.63,208027.0,10.0104,10.0104,9.9449,9.9449,208027.0
2019-06-12 11:00:00,10.63,10.68,10.61,10.68,288099.0,9.9449,9.9917,9.9262,9.9917,288099.0
2019-06-12 11:05:00,10.68,10.68,10.65,10.67,120044.0,9.9917,9.9917,9.9636,9.9823,120044.0
2019-06-12 11:10:00,10.67,10.69,10.63,10.66,102601.0,9.9823,10.001,9.9449,9.973,102601.0
2019-06-12 11:15:00,10.65,10.67,10.65,10.65,69749.0,9.9636,9.9823,9.9636,9.9636,69749.0
2019-06-12 11:20:00,10.66,10.68,10.65,10.67,130197.0,9.973,9.9917,9.9636,9.9823,130197.0
2019-06-12 11:25:00,10.67,10.69,10.65,10.69,199199.0,9.9823,10.001,9.9636,10.001,199199.0
2019-06-12 11:30:00,10.69,10.7,10.67,10.7,168596.0,10.001,10.0104,9.9823,10.0104,168596.0
2019-06-12 11:35:00,10.7,10.7,10.67,10.68,250709.0,10.0104,10.0104,9.9823,9.9917,250709.0
2019-06-12 11:40:00,10.67,10.7,10.67,10.69,121878.0,9.9823,10.0104,9.9823,10.001,121878.0
2019-06-12 11:45:00,10.69,10.69,10.66,10.67,189102.0,10.001,10.001,9.973,9.9823,189102.0
2019-06-12 11:50:00,10.66,10.68,10.65,10.66,63078.0,9.973,9.9917,9.9636,9.973,63078.0
2019-06-12 11:55:00,10.66,10.67,10.65,10.67,75129.0,9.973,9.9823,9.9636,9.9823,75129.0
2019-06-12 12:00:00,10.67,10.69,10.66,10.67,166404.0,9.9823,10.001,9.973,9.9823,166404.0
2019-06-12 12:05:00,10.67,10.67,10.65,10.66,69753.0,9.9823,9.9823,9.9636,9.973,69753.0
2019-06-12 12:10:00,10.66,10.66,10.62,10.63,340354.0,9.973,9.973,9.9355,9.9449,340354.0
2019-06-12 12:15:00,10.62,10.65,10.62,10.63,104258.0,9.9355,9.9636,9.9355,9.9449,104258.0
2019-06-12 12:20:00,10.63,10.66,10.63,10.66,37969.0,9.9449,9.973,9.9449,9.973,37969.0
2019-06-12 12:25:00,10.66,10.66,10.64,10.65,58951.0,9.973,9.973,9.9543,9.9636,58951.0
2019-06-12 12:30:00,10.64,10.65,10.63,10.63,64106.0,9.9543,9.9636,9.9449,9.9449,64106.0
2019-06-12 12:35:00,10.63,10.64,10.61,10.62,126484.0,9.9449,9.9543,9.9262,9.9355,126484.0
2019-06-12 12:40:00,10.61,10.62,10.61,10.62,27608.0,9.9262,9.9355,9.9262,9.9355,27608.0
2019-06-12 12:45:00,10.62,10.67,10.62,10.67,90244.0,9.9355,9.9823,9.9355,9.9823,90244.0
2019-06-12 12:50:00,10.67,10.68,10.65,10.66,313063.0,9.9823,9.9917,9.9636,9.973,313063.0
2019-06-12 12:55:00,10.66,10.66,10.6,10.6,260752.0,9.973,9.973,9.9168,9.9168,260752.0
2019-06-12 13:00:00,10.6,10.61,10.57,10.59,153098.0,9.9168,9.9262,9.8888,9.9075,153098.0
2019-06-12 13:05:00,10.59,10.61,10.58,10.59,75567.0,9.9075,9.9262,9.8981,9.9075,75567.0
2019-06-12 13:10:00,10.6,10.6,10.59,10.6,9483.0,9.9168,9.9168,9.9075,9.9168,9483.0
2019-06-12 13:15:00,10.59,10.61,10.59,10.59,107825.0,9.9075,9.9262,9.9075,9.9075,107825.0
2019-06-12 13:20:00,10.59,10.6,10.58,10.58,84183.0,9.9075,9.9168,9.8981,9.8981,84183.0
2019-06-12 13:25:00,10.58,10.59,10.56,10.59,124788.0,9.8981,9.9075,9.8794,9.9075,124788.0
2019-06-12 13:30:00,10.59,10.59,10.58,10.59,65658.0,9.9075,9.9075,9.8981,9.9075,65658.0
2019-06-12 13:35:00,10.59,10.59,10.57,10.57,37732.0,9.9075,9.9075,9.8888,9.8888,37732.0
2019-06-12 13:40:00,10.57,10.58,10.56,10.58,116981.0,9.8888,9.8981,9.8794,9.8981,116981.0
2019-06-12 13:45:00,10.59,10.6,10.58,10.6,41218.0,9.9075,9.9168,9.8981,9.9168,41218.0
2019-06-12 13:50:00,10.6,10.62,10.59,10.61,67052.0,9.9168,9.9355,9.9075,9.9262,67052.0
2019-06-12 13:55:00,10.61,10.63,10.6,10.63,47956.0,9.9262,9.9449,9.9168,9.9449,47956.0
2019-06-12 14:00:00,10.63,10.65,10.62,10.62,150237.0,9.9449,9.9636,9.9355,9.9355,150237.0
2019-06-12 14:05:00,10.62,10.62,10.59,10.6,174276.0,9.9355,9.9355,9.9075,9.9168,174276.0
2019-06-12 14:10:00,10.6,10.61,10.59,10.61,135094.0,9.9168,9.9262,9.9075,9.9262,135094.0
2019-06-12 14:15:00,10.6,10.61,10.6,10.61,39427.0,9.9168,9.9262,9.9168,9.9262,39427.0
2019-06-12 14:20:00,10.61,10.62,10.6,10.62,57951.0,9.9262,9.9355,9.9168,9.9355,57951.0
2019-06-12 14:25:00,10.62,10.62,10.61,10.61,60941.0,9.9355,9.9355,9.9262,9.9262,60941.0
2019-06-12 14:30:00,10.61,10.62,10.58,10.59,81700.0,9.9262,9.9355,9.8981,9.9075,81700.0
2019-06-12 14:35:00,10.59,10.63,10.59,10.61,168733.0,9.9075,9.9449,9.9075,9.9262,168733.0
2019-06-12 14:40:00,10.61,10.63,10.6,10.63,116983.0,9.9262,9.9449,9.9168,9.9449,116983.0
2019-06-12 14:45:00,10.63,10.64,10.62,10.64,136440.0,9.9449,9.9543,9.9355,9.9543,136440.0
2019-06-12 14:50:00,10.64,10.65,10.63,10.63,66221.0,9.9543,9.9636,9.9449,9.9449,66221.0
2019-06-12 14:55:00,10.63,10.64,10.62,10.63,127648.0,9.9449,9.9543,9.9355,9.9449,127648.0
2019-06-12 15:00:00,10.64,10.64,10.6,10.62,136784.0,9.9543,9.9543,9.9168,9.9355,136784.0
2019-06-12 15:05:00,10.61,10.62,10.61,10.62,38670.0,9.9262,9.9355,9.9262,9.9355,38670.0
2019-06-12 15:10:00,10.62,10.63,10.61,10.63,67255.0,9.9355,9.9449,9.9262,9.9449,67255.0
2019-06-12 15:15:00,10.63,10.63,10.62,10.63,59968.0,9.9449,9.9449,9.9355,9.9449,59968.0
2019-06-12 15:20:00,10.63,10.63,10.61,10.62,153759.0,9.9449,9.9449,9.9262,9.9355,153759.0
2019-06-12 15:25:00,10.62,10.63,10.6,10.6,145257.0,9.9355,9.9449,9.9168,9.9168,145257.0
2019-06-12 15:30:00,10.61,10.62,10.6,10.62,102498.0,9.9262,9.9355,9.9168,9.9355,102498.0
2019-06-12 15:35:00,10.62,10.62,10.59,10.6,204634.0,9.9355,9.9355,9.9075,9.9168,204634.0
2019-06-12 15:40:00,10.6,10.6,10.58,10.58,149907.0,9.9168,9.9168,9.8981,9.8981,149907.0
2019-06-12 15:45:00,10.58,10.59,10.57,10.58,313269.0,9.8981,9.9075,9.8888,9.8981,313269.0
2019-06-12 15:50:00,10.58,10.59,10.57,10.59,262544.0,9.8981,9.9075,9.8888,9.9075,262544.0
2019-06-12 15:55:00,10.59,10.6,10.58,10.59,589599.0,9.9075,9.9168,9.8981,9.9075,589599.0
2019-06-13 09:30:00,10.7,10.75,10.62,10.63,320460.0,10.0104,10.0572,9.9355,9.9449,320460.0
2019-06-13 09:35:00,10.63,10.71,10.62,10.71,130673.0,9.9449,10.0197,9.9355,10.0197,130673.0
2019-06-13 09:40:00,10.71,10.76,10.69,10.74,182366.0,10.0197,10.0665,10.001,10.0478,182366.0
2019-06-13 09:45:00,10.74,10.78,10.72,10.75,184167.0,10.0478,10.0852,10.0291,10.0572,184167.0
2019-06-13 09:50:00,10.75,10.79,10.74,10.79,129236.0,10.0572,10.0946,10.0478,10.0946,129236.0
2019-06-13 09:55:00,10.79,10.81,10.76,10.77,163014.0,10.0946,10.1133,10.0665,10.0759,163014.0
2019-06-13 10:00:00,10.77,10.78,10.71,10.72,126300.0,10.0759,10.0852,10.0197,10.0291,126300.0
2019-06-13 10:05:00,10.72,10.73,10.7,10.72,164311.0,10.0291,10.0385,10.0104,10.0291,164311.0
2019-06-13 10:10:00,10.71,10.73,10.7,10.71,201388.0,10.0197,10.0385,10.0104,10.0197,201388.0
2019-06-13 10:15:00,10.71,10.72,10.69,10.72,142412.0,10.0197,10.0291,10.001,10.0291,142412.0
2019-06-13 10:20:00,10.71,10.74,10.7,10.73,172044.0,10.0197,10.0478,10.0104,10.0385,172044.0
2019-06-13 10:25:00,10.74,10.77,10.73,10.76,204186.0,10.0478,10.0759,10.0385,10.0665,204186.0
2019-06-13 10:30:00,10.76,10.77,10.73,10.75,129232.0,10.0665,10.0759,10.0385,10.0572,129232.0
2019-06-13 10:35:00,10.75,10.76,10.73,10.76,94130.0,10.0572,10.0665,10.0385,10.0665,94130.0
2019-06-13 10:40:00,10.76,10.76,10.74,10.76,43142.0,10.0665,10.0665,10.0478,10.0665,43142.0
2019-06-13 10:45:00,10.75,10.76,10.74,10.75,80420.0,10.0572,10.0665,10.0478,10.0572,80420.0
2019-06-13 10:50:00,10.75,10.76,10.73,10.74,162307.0,10.0572,10.0665,10.0385,10.0478,162307.0
2019-06-13 10:55:00,10.74,10.77,10.73,10.76,112713.0,10.0478,10.0759,10.0385,10.0665,112713.0
2019-06-13 11:00:00,10.77,10.84,10.76,10.84,550383.0,10.0759,10.1414,10.0665,10.1414,550383.0
2019-06-13 11:05:00,10.84,10.84,10.81,10.83,167470.0,10.1414,10.1414,10.1133,10.132,167470.0
2019-06-13 11:10:00,10.83,10.87,10.83,10.87,227096.0,10.132,10.1694,10.132,10.1694,227096.0
2019-06-13 11:15:00,10.87,10.89,10.85,10.88,181342.0,10.1694,10.1881,10.1507,10.1788,181342.0
2019-06-13 11:20:00,10.87,10.88,10.84,10.86,163752.0,10.1694,10.1788,10.1414,10.1601,163752.0
2019-06-13 11:25:00,10.85,10.89,10.84,10.88,113754.0,10.1507,10.1881,10.1414,10.1788,113754.0
2019-06-13 11:30:00,10.88,10.89,10.85,10.86,217709.0,10.1788,10.1881,10.1507,10.1601,217709.0
2019-06-13 11:35:00,10.86,10.89,10.84,10.88,166788.0,10.1601,10.1881,10.1414,10.1788,166788.0
2019-06-13 11:40:00,10.88,10.9,10.87,10.88,142032.0,10.1788,10.1975,10.1694,10.1788,142032.0
2019-06-13 11:45:00,10.88,10.89,10.82,10.83,216464.0,10.1788,10.1881,10.1226,10.132,216464.0
2019-06-13 11:50:00,10.83,10.83,10.77,10.78,297903.0,10.132,10.132,10.0759,10.0852,297903.0
2019-06-13 11:55:00,10.78,10.79,10.75,10.78,160723.0,10.0852,10.0946,10.0572,10.0852,160723.0
2019-06-13 12:00:00,10.77,10.81,10.76,10.8,120747.0,10.0759,10.1133,10.0665,10.1039,120747.0
2019-06-13 12:05:00,10.81,10.82,10.8,10.8,112571.0,10.1133,10.1226,10.1039,10.1039,112571.0
2019-06-13 12:10:00,10.8,10.85,10.8,10.82,182833.0,10.1039,10.1507,10.1039,10.1226,182833.0
2019-06-13 12:15:00,10.83,10.84,10.81,10.83,143426.0,10.132,10.1414,10.1133,10.132,143426.0
2019-06-13 12:20:00,10.83,10.83,10.8,10.83,94341.0,10.132,10.132,10.1039,10.132,94341.0
2019-06-13 12:25:00,10.83,10.85,10.83,10.84,124826.0,10.132,10.1507,10.132,10.1414,124826.0
2019-06-13 12:30:00,10.83,10.85,10.82,10.82,96987.0,10.132,10.1507,10.1226,10.1226,96987.0
2019-06-13 12:35:00,10.83,10.85,10.82,10.85,61162.0,10.132,10.1507,10.1226,10.1507,61162.0
2019-06-13 12:40:00,10.84,10.88,10.84,10.88,255991.0,10.1414,10.1788,10.1414,10.1788,255991.0
2019-06-13 12:45:00,10.87,10.89,10.86,10.87,71483.0,10.1694,10.1881,10.1601,10.1694,71483.0
2019-06-13 12:50:00,10.87,10.88,10.85,10.88,107369.0,10.1694,10.1788,10.1507,10.1788,107369.0
2019-06-13 12:55:00,10.88,10.88,10.87,10.88,24035.0,10.1788,10.1788,10.1694,10.1788,24035.0
2019-06-13 13:00:00,10.88,10.9,10.86,10.88,187267.0,10.1788,10.1975,10.1601,10.1788,187267.0
2019-06-13 13:05:00,10.88,10.9,10.87,10.89,92573.0,10.1788,10.1975,10.1694,10.1881,92573.0
2019-06-13 13:10:00,10.9,10.9,10.86,10.86,132997.0,10.1975,10.1975,10.1601,10.1601,132997.0
2019-06-13 13:15:00,10.86,10.88,10.86,10.88,58823.0,10.1601,10.1788,10.1601,10.1788,58823.0
2019-06-13 13:20:00,10.88,10.88,10.87,10.88,36594.0,10.1788,10.1788,10.1694,10.1788,36594.0
2019-06-13 13:25:00,10.88,10.88,10.86,10.87,51593.0,10.1788,10.1788,10.1601,10.1694,51593.0
2019-06-13 13:30:00,10.86,10.87,10.85,10.85,63874.0,10.1601,10.1694,10.1507,10.1507,63874.0
2019-06-13 13:35:00,10.86,10.87,10.85,10.85,100518.0,10.1601,10.1694,10.1507,10.1507,100518.0
2019-06-13 13:40:00,10.85,10.86,10.85,10.86,52953.0,10.1507,10.1601,10.1507,10.1601,52953.0
2019-06-13 13:45:00,10.85,10.87,10.85,10.87,51590.0,10.1507,10.1694,10.1507,10.1694,51590.0
2019-06-13 13:50:00,10.88,10.89,10.86,10.89,155567.0,10.1788,10.1881,10.1601,10.1881,155567.0
2019-06-13 13:55:00,10.88,10.9,10.87,10.87,137509.0,10.1788,10.1975,10.1694,10.1694,137509.0
2019-06-13 14:00:00,10.88,10.88,10.87,10.88,101953.0,10.1788,10.1788,10.1694,10.1788,101953.0
2019-06-13 14:05:00,10.88,10.89,10.87,10.87,124020.0,10.1788,10.1881,10.1694,10.1694,124020.0
2019-06-13 14:10:00,10.87,10.87,10.86,10.86,41293.0,10.1694,10.1694,10.1601,10.1601,41293.0
2019-06-13 14:15:00,10.87,10.88,10.85,10.88,152090.0,10.1694,10.1788,10.1507,10.1788,152090.0
2019-06-13 14:20:00,10.88,10.88,10.86,10.86,56106.0,10.1788,10.1788,10.1601,10.1601,56106.0
2019-06-13 14:25:00,10.86,10.88,10.86,10.88,32733.0,10.1601,10.1788,10.1601,10.1788,32733.0
2019-06-13 14:30:00,10.88,10.88,10.86,10.86,137353.0,10.1788,10.1788,10.1601,10.1601,137353.0
2019-06-13 14:35:00,10.86,10.87,10.85,10.85,109688.0,10.1601,10.1694,10.1507,10.1507,109688.0
2019-06-13 14:40:00,10.85,10.89,10.85,10.89,200160.0,10.1507,10.1881,10.1507,10.1881,200160.0
2019-06-13 14:45:00,10.88,10.89,10.88,10.89,96359.0,10.1788,10.1881,10.1788,10.1881,96359.0
2019-06-13 14:50:00,10.88,10.89,10.87,10.88,88338.0,10.1788,10.1881,10.1694,10.1788,88338.0
2019-06-13 14:55:00,10.89,10.9,10.88,10.89,155347.0,10.1881,10.1975,10.1788,10.1881,155347.0
2019-06-13 15:00:00,10.89,10.9,10.86,10.86,95775.0,10.1881,10.1975,10.1601,10.1601,95775.0
2019-06-13 15:05:00,10.86,10.87,10.85,10.86,38149.0,10.1601,10.1694,10.1507,10.1601,38149.0
2019-06-13 15:10:00,10.86,10.87,10.85,10.86,99151.0,10.1601,10.1694,10.1507,10.1601,99151.0
2019-06-13 15:15:00,10.85,10.86,10.84,10.84,130642.0,10.1507,10.1601,10.1414,10.1414,130642.0
2019-06-13 15:20:00,10.85,10.85,10.84,10.84,31471.0,10.1507,10.1507,10.1414,10.1414,31471.0
2019-06-13 15:25:00,10.85,10.85,10.84,10.85,40181.0,10.1507,10.1507,10.1414,10.1507,40181.0
2019-06-13 15:30:00,10.84,10.85,10.84,10.84,117433.0,10.1414,10.1507,10.1414,10.1414,117433.0
2019-06-13 15:35:00,10.84,10.85,10.82,10.83,288623.0,10.1414,10.1507,10.1226,10.132,288623.0
2019-06-13 15:40:00,10.83,10.83,10.8,10.81,432624.0,10.132,10.132,10.1039,10.1133,432624.0
2019-06-13 15:45:00,10.8,10.81,10.79,10.79,361362.0,10.1039,10.1133,10.0946,10.0946,361362.0
2019-06-13 15:50:00,10.79,10.81,10.78,10.81,467984.0,10.0946,10.1133,10.0852,10.1133,467984.0
2019-06-13 15:55:00,10.81,10.84,10.8,10.83,869402.0,10.1133,10.1414,10.1039,10.132,869402.0
2019-06-14 09:30:00,10.75,10.75,10.61,10.64,667437.0,10.0572,10.0572,9.9262,9.9543,667437.0
2019-06-14 09:35:00,10.64,10.71,10.6,10.69,233140.0,9.9543,10.0197,9.9168,10.001,233140.0
2019-06-14 09:40:00,10.7,10.72,10.68,10.71,130104.0,10.0104,10.0291,9.9917,10.0197,130104.0
2019-06-14 09:45:00,10.72,10.78,10.7,10.76,224283.0,10.0291,10.0852,10.0104,10.0665,224283.0
2019-06-14 09:50:00,10.76,10.79,10.7,10.71,134549.0,10.0665,10.0946,10.0104,10.0197,134549.0
2019-06-14 09:55:00,10.7,10.71,10.66,10.69,100079.0,10.0104,10.0197,9.973,10.001,100079.0
2019-06-14 10:00:00,10.69,10.73,10.67,10.71,78288.0,10.001,10.0385,9.9823,10.0197,78288.0
2019-06-14 10:05:00,10.71,10.71,10.67,10.7,131969.0,10.0197,10.0197,9.9823,10.0104,131969.0
2019-06-14 10:10:00,10.71,10.71,10.67,10.68,122980.0,10.0197,10.0197,9.9823,9.9917,122980.0
2019-06-14 10:15:00,10.67,10.69,10.65,10.66,110737.0,9.9823,10.001,9.9636,9.973,110737.0
2019-06-14 10:20:00,10.65,10.68,10.64,10.68,125180.0,9.9636,9.9917,9.9543,9.9917,125180.0
2019-06-14 10:25:00,10.68,10.69,10.67,10.68,67968.0,9.9917,10.001,9.9823,9.9917,67968.0
2019-06-14 10:30:00,10.68,10.68,10.65,10.67,101797.0,9.9917,9.9917,9.9636,9.9823,101797.0
2019-06-14 10:35:00,10.68,10.71,10.67,10.71,97639.0,9.9917,10.0197,9.9823,10.0197,97639.0
2019-06-14 10:40:00,10.71,10.73,10.7,10.71,136769.0,10.0197,10.0385,10.0104,10.0197,136769.0
2019-06-14 10:45:00,10.71,10.73,10.7,10.72,97108.0,10.0197,10.0385,10.0104,10.0291,97108.0
2019-06-14 10:50:00,10.72,10.73,10.7,10.72,264516.0,10.0291,10.0385,10.0104,10.0291,264516.0
2019-06-14 10:55:00,10.72,10.72,10.7,10.72,119235.0,10.0291,10.0291,10.0104,10.0291,119235.0
2019-06-14 11:00:00,10.71,10.77,10.71,10.76,197675.0,10.0197,10.0759,10.0197,10.0665,197675.0
2019-06-14 11:05:00,10.76,10.76,10.73,10.74,168028.0,10.0665,10.0665,10.0385,10.0478,168028.0
2019-06-14 11:10:00,10.74,10.77,10.74,10.74,170616.0,10.0478,10.0759,10.0478,10.0478,170616.0
2019-06-14 11:15:00,10.75,10.78,10.74,10.78,37614.0,10.0572,10.0852,10.0478,10.0852,37614.0
2019-06-14 11:20:00,10.78,10.78,10.74,10.76,155465.0,10.0852,10.0852,10.0478,10.0665,155465.0
2019-06-14 11:25:00,10.76,10.78,10.74,10.78,226834.0,10.0665,10.0852,10.0478,10.0852,226834.0
2019-06-14 11:30:00,10.78,10.8,10.77,10.8,90572.0,10.0852,10.1039,10.0759,10.1039,90572.0
2019-06-14 11:35:00,10.8,10.82,10.79,10.82,118870.0,10.1039,10.1226,10.0946,10.1226,118870.0
2019-06-14 11:40:00,10.82,10.82,10.8,10.81,69323.0,10.1226,10.1226,10.1039,10.1133,69323.0
2019-06-14 11:45:00,10.81,10.81,10.79,10.8,85400.0,10.1133,10.1133,10.0946,10.1039,85400.0
2019-06-14 11:50:00,10.79,10.82,10.79,10.8,132247.0,10.0946,10.1226,10.0946,10.1039,132247.0
2019-06-14 11:55:00,10.8,10.82,10.78,10.8,132443.0,10.1039,10.1226,10.0852,10.1039,132443.0
2019-06-14 12:00:00,10.8,10.8,10.78,10.79,38900.0,10.1039,10.1039,10.0852,10.0946,38900.0
2019-06-14 12:05:00,10.79,10.8,10.77,10.79,70399.0,10.0946,10.1039,10.0759,10.0946,70399.0
2019-06-14 12:10:00,10.79,10.8,10.78,10.78,51765.0,10.0946,10.1039,10.0852,10.0852,51765.0
2019-06-14 12:15:00,10.78,10.81,10.77,10.8,108143.0,10.0852,10.1133,10.0759,10.1039,108143.0
2019-06-14 12:20:00,10.8,10.83,10.79,10.83,241813.0,10.1039,10.132,10.0946,10.132,241813.0
2019-06-14 12:25:00,10.82,10.83,10.81,10.82,39406.0,10.1226,10.132,10.1133,10.1226,39406.0
2019-06-14 12:30:00,10.81,10.84,10.81,10.83,103757.0,10.1133,10.1414,10.1133,10.132,103757.0
2019-06-14 12:35:00,10.83,10.83,10.81,10.81,125284.0,10.132,10.132,10.1133,10.1133,125284.0
2019-06-14 12:40:00,10.81,10.82,10.79,10.8,108354.0,10.1133,10.1226,10.0946,10.1039,108354.0
2019-06-14 12:45:00,10.8,10.82,10.79,10.8,169013.0,10.1039,10.1226,10.0946,10.1039,169013.0
2019-06-14 12:50:00,10.81,10.82,10.8,10.81,60550.0,10.1133,10.1226,10.1039,10.1133,60550.0
2019-06-14 12:55:00,10.81,10.82,10.81,10.82,75741.0,10.1133,10.1226,10.1133,10.1226,75741.0
2019-06-14 13:00:00,10.82,10.82,10.81,10.82,30733.0,10.1226,10.1226,10.1133,10.1226,30733.0
2019-06-14 13:05:00,10.82,10.83,10.81,10.83,61394.0,10.1226,10.132,10.1133,10.132,61394.0
2019-06-14 13:10:00,10.83,10.83,10.8,10.8,147298.0,10.132,10.132,10.1039,10.1039,147298.0
2019-06-14 13:15:00,10.8,10.81,10.8,10.8,18492.0,10.1039,10.1133,10.1039,10.1039,18492.0
2019-06-14 13:20:00,10.8,10.81,10.79,10.79,69547.0,10.1039,10.1133,10.0946,10.0946,69547.0
2019-06-14 13:25:00,10.79,10.8,10.77,10.78,82585.0,10.0946,10.1039,10.0759,10.0852,82585.0
2019-06-14 13:30:00,10.78,10.78,10.72,10.72,470603.0,10.0852,10.0852,10.0291,10.0291,470603.0
2019-06-14 13:35:00,10.73,10.74,10.72,10.72,114118.0,10.0385,10.0478,10.0291,10.0291,114118.0
2019-06-14 13:40:00,10.72,10.73,10.7,10.7,166680.0,10.0291,10.0385,10.0104,10.0104,166680.0
2019-06-14 13:45:00,10.7,10.71,10.69,10.7,261057.0,10.0104,10.0197,10.001,10.0104,261057.0
2019-06-14 13:50:00,10.7,10.7,10.67,10.69,208110.0,10.0104,10.0104,9.9823,10.001,208110.0
2019-06-14 13:55:00,10.7,10.71,10.69,10.69,141722.0,10.0104,10.0197,10.001,10.001,141722.0
2019-06-14 14:00:00,10.69,10.7,10.68,10.69,118807.0,10.001,10.0104,9.9917,10.001,118807.0
2019-06-14 14:05:00,10.68,10.69,10.66,10.67,258324.0,9.9917,10.001,9.973,9.9823,258324.0
2019-06-14 14:10:00,10.66,10.69,10.66,10.68,136242.0,9.973,10.001,9.973,9.9917,136242.0
2019-06-14 14:15:00,10.68,10.71,10.67,10.69,170216.0,9.9917,10.0197,9.9823,10.001,170216.0
2019-06-14 14:20:00,10.69,10.7,10.66,10.67,167415.0,10.001,10.0104,9.973,9.9823,167415.0
2019-06-14 14:25:00,10.67,10.67,10.64,10.64,132179.0,9.9823,9.9823,9.9543,9.9543,132179.0
2019-06-14 14:30:00,10.65,10.67,10.64,10.66,208985.0,9.9636,9.9823,9.9543,9.973,208985.0
2019-06-14 14:35:00,10.66,10.67,10.64,10.64,226983.0,9.973,9.9823,9.9543,9.9543,226983.0
2019-06-14 14:40:00,10.64,10.65,10.64,10.64,65973.0,9.9543,9.9636,9.9543,9.9543,65973.0
2019-06-14 14:45:00,10.65,10.65,10.64,10.65,97573.0,9.9636,9.9636,9.9543,9.9636,97573.0
2019-06-14 14:50:00,10.65,10.66,10.64,10.65,187927.0,9.9636,9.973,9.9543,9.9636,187927.0
2019-06-14 14:55:00,10.65,10.65,10.59,10.6,436085.0,9.9636,9.9636,9.9075,9.9168,436085.0
2019-06-14 15:00:00,10.61,10.63,10.6,10.62,276070.0,9.9262,9.9449,9.9168,9.9355,276070.0
2019-06-14 15:05:00,10.63,10.63,10.62,10.63,63881.0,9.9449,9.9449,9.9355,9.9449,63881.0
2019-06-14 15:10:00,10.63,10.63,10.62,10.63,81827.0,9.9449,9.9449,9.9355,9.9449,81827.0
2019-06-14 15:15:00,10.63,10.65,10.62,10.65,172285.0,9.9449,9.9636,9.9355,9.9636,172285.0
2019-06-14 15:20:00,10.65,10.66,10.64,10.66,82550.0,9.9636,9.973,9.9543,9.973,82550.0
2019-06-14 15:25:00,10.66,10.66,10.65,10.66,117012.0,9.973,9.973,9.9636,9.973,117012.0
2019-06-14 15:30:00,10.66,10.66,10.64,10.66,296521.0,9.973,9.973,9.9543,9.973,296521.0
2019-06-14 15:35:00,10.66,10.67,10.65,10.67,243474.0,9.973,9.9823,9.9636,9.9823,243474.0
2019-06-14 15:40:00,10.67,10.67,10.66,10.67,110489.0,9.9823,9.9823,9.973,9.9823,110489.0
2019-06-14 15:45:00,10.67,10.68,10.66,10.67,245893.0,9.9823,9.9917,9.973,9.9823,245893.0
2019-06-14 15:50:00,10.68,10.68,10.66,10.68,443999.0,9.9917,9.9917,9.973,9.9917,443999.0
2019-06-14 15:55:00,10.68,10.69,10.65,10.66,820355.0,9.9917,10.001,9.9636,9.973,820355.0
2019-06-17 09:30:00,10.61,10.64,10.54,10.63,321897.0,9.9262,9.9543,9.8607,9.9449,321897.0
2019-06-17 09:35:00,10.63,10.63,10.52,10.54,117680.0,9.9449,9.9449,9.842,9.8607,117680.0
2019-06-17 09:40:00,10.54,10.57,10.47,10.49,625568.0,9.8607,9.8888,9.7952,9.8139,625568.0
2019-06-17 09:45:00,10.5,10.55,10.44,10.54,248258.0,9.8233,9.8701,9.7671,9.8607,248258.0
2019-06-17 09:50:00,10.55,10.61,10.54,10.59,158097.0,9.8701,9.9262,9.8607,9.9075,158097.0
2019-06-17 09:55:00,10.6,10.62,10.58,10.6,142491.0,9.9168,9.9355,9.8981,9.9168,142491.0
2019-06-17 10:00:00,10.6,10.69,10.6,10.66,185330.0,9.9168,10.001,9.9168,9.973,185330.0
2019-06-17 10:05:00,10.66,10.69,10.64,10.68,119235.0,9.973,10.001,9.9543,9.9917,119235.0
2019-06-17 10:10:00,10.68,10.69,10.63,10.63,139903.0,9.9917,10.001,9.9449,9.9449,139903.0
2019-06-17 10:15:00,10.63,10.65,10.6,10.61,186600.0,9.9449,9.9636,9.9168,9.9262,186600.0
2019-06-17 10:20:00,10.61,10.62,10.6,10.61,62842.0,9.9262,9.9355,9.9168,9.9262,62842.0
2019-06-17 10:25:00,10.61,10.64,10.6,10.62,104701.0,9.9262,9.9543,9.9168,9.9355,104701.0
2019-06-17 10:30:00,10.62,10.64,10.61,10.64,180304.0,9.9355,9.9543,9.9262,9.9543,180304.0
2019-06-17 10:35:00,10.63,10.66,10.61,10.61,169407.0,9.9449,9.973,9.9262,9.9262,169407.0
2019-06-17 10:40:00,10.61,10.65,10.61,10.65,110276.0,9.9262,9.9636,9.9262,9.9636,110276.0
2019-06-17 10:45:00,10.66,10.69,10.63,10.68,104434.0,9.973,10.001,9.9449,9.9917,104434.0
2019-06-17 10:50:00,10.69,10.69,10.65,10.68,76547.0,10.001,10.001,9.9636,9.9917,76547.0
2019-06-17 10:55:00,10.68,10.69,10.64,10.65,85177.0,9.9917,10.001,9.9543,9.9636,85177.0
2019-06-17 11:00:00,10.65,10.7,10.64,10.68,129855.0,9.9636,10.0104,9.9543,9.9917,129855.0
2019-06-17 11:05:00,10.69,10.69,10.65,10.65,38774.0,10.001,10.001,9.9636,9.9636,38774.0
2019-06-17 11:10:00,10.65,10.67,10.64,10.66,71733.0,9.9636,9.9823,9.9543,9.973,71733.0
2019-06-17 11:15:00,10.65,10.69,10.65,10.69,43140.0,9.9636,10.001,9.9636,10.001,43140.0
2019-06-17 11:20:00,10.69,10.7,10.66,10.67,80276.0,10.001,10.0104,9.973,9.9823,80276.0
2019-06-17 11:25:00,10.67,10.7,10.66,10.69,95011.0,9.9823,10.0104,9.973,10.001,95011.0
2019-06-17 11:30:00,10.68,10.7,10.67,10.69,73881.0,9.9917,10.0104,9.9823,10.001,73881.0
2019-06-17 11:35:00,10.69,10.71,10.68,10.71,60796.0,10.001,10.0197,9.9917,10.0197,60796.0
2019-06-17 11:40:00,10.71,10.73,10.7,10.71,91082.0,10.0197,10.0385,10.0104,10.0197,91082.0
2019-06-17 11:45:00,10.71,10.73,10.69,10.71,87323.0,10.0197,10.0385,10.001,10.0197,87323.0
2019-06-17 11:50:00,10.72,10.74,10.71,10.71,114299.0,10.0291,10.0478,10.0197,10.0197,114299.0
2019-06-17 11:55:00,10.72,10.73,10.69,10.72,110624.0,10.0291,10.0385,10.001,10.0291,110624.0
2019-06-17 12:00:00,10.72,10.75,10.71,10.74,178757.0,10.0291,10.0572,10.0197,10.0478,178757.0
2019-06-17 12:05:00,10.73,10.77,10.72,10.77,368878.0,10.0385,10.0759,10.0291,10.0759,368878.0
2019-06-17 12:10:00,10.77,10.82,10.76,10.82,229985.0,10.0759,10.1226,10.0665,10.1226,229985.0
2019-06-17 12:15:00,10.82,10.82,10.79,10.79,101492.0,10.1226,10.1226,10.0946,10.0946,101492.0
2019-06-17 12:20:00,10.8,10.8,10.76,10.78,193402.0,10.1039,10.1039,10.0665,10.0852,193402.0
2019-06-17 12:25:00,10.78,10.78,10.76,10.76,175340.0,10.0852,10.0852,10.0665,10.0665,175340.0
2019-06-17 12:30:00,10.76,10.79,10.76,10.79,104827.0,10.0665,10.0946,10.0665,10.0946,104827.0
2019-06-17 12:35:00,10.79,10.8,10.77,10.79,118431.0,10.0946,10.1039,10.0759,10.0946,118431.0
2019-06-17 12:40:00,10.79,10.8,10.78,10.79,177928.0,10.0946,10.1039,10.0852,10.0946,177928.0
2019-06-17 12:45:00,10.78,10.83,10.78,10.82,257410.0,10.0852,10.132,10.0852,10.1226,257410.0
2019-06-17 12:50:00,10.81,10.82,10.75,10.77,140262.0,10.1133,10.1226,10.0572,10.0759,140262.0
2019-06-17 12:55:00,10.77,10.78,10.75,10.76,80550.0,10.0759,10.0852,10.0572,10.0665,80550.0
2019-06-17 13:00:00,10.76,10.78,10.74,10.77,220393.0,10.0665,10.0852,10.0478,10.0759,220393.0
2019-06-17 13:05:00,10.77,10.77,10.75,10.77,96357.0,10.0759,10.0759,10.0572,10.0759,96357.0
2019-06-17 13:10:00,10.77,10.78,10.76,10.78,43401.0,10.0759,10.0852,10.0665,10.0852,43401.0
2019-06-17 13:15:00,10.78,10.78,10.76,10.76,69153.0,10.0852,10.0852,10.0665,10.0665,69153.0
2019-06-17 13:20:00,10.77,10.77,10.75,10.75,41545.0,10.0759,10.0759,10.0572,10.0572,41545.0
2019-06-17 13:25:00,10.75,10.76,10.73,10.75,109493.0,10.0572,10.0665,10.0385,10.0572,109493.0
2019-06-17 13:30:00,10.75,10.75,10.73,10.75,60148.0,10.0572,10.0572,10.0385,10.0572,60148.0
2019-06-17 13:35:00,10.75,10.76,10.74,10.76,35145.0,10.0572,10.0665,10.0478,10.0665,35145.0
2019-06-17 13:40:00,10.76,10.76,10.74,10.74,46657.0,10.0665,10.0665,10.0478,10.0478,46657.0
2019-06-17 13:45:00,10.75,10.75,10.73,10.74,32925.0,10.0572,10.0572,10.0385,10.0478,32925.0
2019-06-17 13:50:00,10.74,10.74,10.71,10.71,37389.0,10.0478,10.0478,10.0197,10.0197,37389.0
2019-06-17 13:55:00,10.71,10.74,10.71,10.73,201534.0,10.0197,10.0478,10.0197,10.0385,201534.0
2019-06-17 14:00:00,10.74,10.75,10.73,10.75,48386.0,10.0478,10.0572,10.0385,10.0572,48386.0
2019-06-17 14:05:00,10.75,10.75,10.72,10.72,72590.0,10.0572,10.0572,10.0291,10.0291,72590.0
2019-06-17 14:10:00,10.72,10.73,10.71,10.71,32701.0,10.0291,10.0385,10.0197,10.0197,32701.0
2019-06-17 14:15:00,10.71,10.72,10.7,10.72,76481.0,10.0197,10.0291,10.0104,10.0291,76481.0
2019-06-17 14:20:00,10.72,10.73,10.69,10.7,116525.0,10.0291,10.0385,10.001,10.0104,116525.0
2019-06-17 14:25:00,10.7,10.71,10.69,10.7,39111.0,10.0104,10.0197,10.001,10.0104,39111.0
2019-06-17 14:30:00,10.7,10.72,10.69,10.72,133244.0,10.0104,10.0291,10.001,10.0291,133244.0
2019-06-17 14:35:00,10.71,10.74,10.71,10.74,60227.0,10.0197,10.0478,10.0197,10.0478,60227.0
2019-06-17 14:40:00,10.73,10.73,10.7,10.72,65563.0,10.0385,10.0385,10.0104,10.0291,65563.0
2019-06-17 14:45:00,10.72,10.73,10.71,10.72,35848.0,10.0291,10.0385,10.0197,10.0291,35848.0
2019-06-17 14:50:00,10.73,10.73,10.71,10.73,51341.0,10.0385,10.0385,10.0197,10.0385,51341.0
2019-06-17 14:55:00,10.72,10.73,10.71,10.72,26119.0,10.0291,10.0385,10.0197,10.0291,26119.0
2019-06-17 15:00:00,10.72,10.73,10.71,10.71,26136.0,10.0291,10.0385,10.0197,10.0197,26136.0
2019-06-17 15:05:00,10.72,10.73,10.71,10.73,45984.0,10.0291,10.0385,10.0197,10.0385,45984.0
2019-06-17 15:10:00,10.73,10.74,10.71,10.72,132732.0,10.0385,10.0478,10.0197,10.0291,132732.0
2019-06-17 15:15:00,10.71,10.76,10.71,10.75,209410.0,10.0197,10.0665,10.0197,10.0572,209410.0
2019-06-17 15:20:00,10.75,10.77,10.75,10.77,89609.0,10.0572,10.0759,10.0572,10.0759,89609.0
2019-06-17 15:25:00,10.77,10.78,10.76,10.78,202548.0,10.0759,10.0852,10.0665,10.0852,202548.0
2019-06-17 15:30:00,10.78,10.78,10.76,10.78,158228.0,10.0852,10.0852,10.0665,10.0852,158228.0
2019-06-17 15:35:00,10.78,10.78,10.75,10.75,151828.0,10.0852,10.0852,10.0572,10.0572,151828.0
2019-06-17 15:40:00,10.75,10.76,10.73,10.74,231564.0,10.0572,10.0665,10.0385,10.0478,231564.0
2019-06-17 15:45:00,10.75,10.75,10.74,10.75,136622.0,10.0572,10.0572,10.0478,10.0572,136622.0
2019-06-17 15:50:00,10.75,10.76,10.74,10.75,297291.0,10.0572,10.0665,10.0478,10.0572,297291.0
2019-06-17 15:55:00,10.74,10.75,10.72,10.74,490835.0,10.0478,10.0572,10.0291,10.0478,490835.0
2019-06-18 09:30:00,10.95,11.06,10.93,10.98,606137.0,10.2443,10.3472,10.2256,10.2723,606137.0
2019-06-18 09:35:00,10.98,11.09,10.97,11.09,208842.0,10.2723,10.3752,10.263,10.3752,208842.0
2019-06-18 09:40:00,11.09,11.17,11.07,11.17,542194.0,10.3752,10.4501,10.3565,10.4501,542194.0
2019-06-18 09:45:00,11.17,11.18,11.12,11.15,528299.0,10.4501,10.4594,10.4033,10.4314,528299.0
2019-06-18 09:50:00,11.15,11.21,11.14,11.21,502533.0,10.4314,10.4875,10.422,10.4875,502533.0
2019-06-18 09:55:00,11.21,11.31,11.2,11.28,930902.0,10.4875,10.5811,10.4782,10.553,930902.0
2019-06-18 10:00:00,11.29,11.32,11.23,11.25,436269.0,10.5624,10.5904,10.5062,10.5249,436269.0
2019-06-18 10:05:00,11.26,11.28,11.21,11.25,500037.0,10.5343,10.553,10.4875,10.5249,500037.0
2019-06-18 10:10:00,11.25,11.26,11.18,11.24,309645.0,10.5249,10.5343,10.4594,10.5156,309645.0
2019-06-18 10:15:00,11.24,11.26,11.2,11.25,278128.0,10.5156,10.5343,10.4782,10.5249,278128.0
2019-06-18 10:20:00,11.25,11.25,11.15,11.21,343120.0,10.5249,10.5249,10.4314,10.4875,343120.0
2019-06-18 10:25:00,11.21,11.25,11.2,11.24,271909.0,10.4875,10.5249,10.4782,10.5156,271909.0
2019-06-18 10:30:00,11.24,11.27,11.22,11.24,237296.0,10.5156,10.5436,10.4969,10.5156,237296.0
2019-06-18 10:35:00,11.24,11.3,11.24,11.29,357955.0,10.5156,10.5717,10.5156,10.5624,357955.0
2019-06-18 10:40:00,11.29,11.33,11.26,11.3,829373.0,10.5624,10.5998,10.5343,10.5717,829373.0
2019-06-18 10:45:00,11.3,11.35,11.28,11.31,359703.0,10.5717,10.6185,10.553,10.5811,359703.0
2019-06-18 10:50:00,11.32,11.32,11.26,11.3,150724.0,10.5904,10.5904,10.5343,10.5717,150724.0
2019-06-18 10:55:00,11.3,11.32,11.26,11.29,152641.0,10.5717,10.5904,10.5343,10.5624,152641.0
2019-06-18 11:00:00,11.29,11.33,11.28,11.32,223145.0,10.5624,10.5998,10.553,10.5904,223145.0
2019-06-18 11:05:00,11.32,11.35,11.31,11.34,197878.0,10.5904,10.6185,10.5811,10.6091,197878.0
2019-06-18 11:10:00,11.34,11.35,11.3,11.32,335574.0,10.6091,10.6185,10.5717,10.5904,335574.0
2019-06-18 11:15:00,11.32,11.33,11.31,11.33,127029.0,10.5904,10.5998,10.5811,10.5998,127029.0
2019-06-18 11:20:00,11.33,11.34,11.29,11.3,220031.0,10.5998,10.6091,10.5624,10.5717,220031.0
2019-06-18 11:25:00,11.3,11.31,11.25,11.27,749494.0,10.5717,10.5811,10.5249,10.5436,749494.0
2019-06-18 11:30:00,11.27,11.27,11.23,11.24,256306.0,10.5436,10.5436,10.5062,10.5156,256306.0
2019-06-18 11:35:00,11.23,11.24,11.19,11.23,572132.0,10.5062,10.5156,10.4688,10.5062,572132.0
2019-06-18 11:40:00,11.23,11.24,11.17,11.18,231185.0,10.5062,10.5156,10.4501,10.4594,231185.0
2019-06-18 11:45:00,11.19,11.19,11.14,11.15,131065.0,10.4688,10.4688,10.422,10.4314,131065.0
2019-06-18 11:50:00,11.15,11.16,11.06,11.11,493618.0,10.4314,10.4407,10.3472,10.394,493618.0
2019-06-18 11:55:00,11.11,11.12,11.09,11.11,230422.0,10.394,10.4033,10.3752,10.394,230422.0
2019-06-18 12:00:00,11.11,11.13,11.08,11.1,330548.0,10.394,10.4127,10.3659,10.3846,330548.0
2019-06-18 12:05:00,11.1,11.14,11.09,11.13,197021.0,10.3846,10.422,10.3752,10.4127,197021.0
2019-06-18 12:10:00,11.13,11.15,11.13,11.15,126278.0,10.4127,10.4314,10.4127,10.4314,126278.0
2019-06-18 12:15:00,11.15,11.15,11.1,11.12,94331.0,10.4314,10.4314,10.3846,10.4033,94331.0
2019-06-18 12:20:00,11.12,11.14,11.11,11.13,72196.0,10.4033,10.422,10.394,10.4127,72196.0
2019-06-18 12:25:00,11.13,11.17,11.13,11.16,150640.0,10.4127,10.4501,10.4127,10.4407,150640.0
2019-06-18 12:30:00,11.16,11.17,11.13,11.14,107543.0,10.4407,10.4501,10.4127,10.422,107543.0
2019-06-18 12:35:00,11.13,11.16,11.13,11.15,77432.0,10.4127,10.4407,10.4127,10.4314,77432.0
2019-06-18 12:40:00,11.15,11.17,11.14,11.16,69852.0,10.4314,10.4501,10.422,10.4407,69852.0
2019-06-18 12:45:00,11.15,11.17,11.14,11.14,127825.0,10.4314,10.4501,10.422,10.422,127825.0
2019-06-18 12:50:00,11.15,11.15,11.12,11.13,227064.0,10.4314,10.4314,10.4033,10.4127,227064.0
2019-06-18 12:55:00,11.12,11.13,11.12,11.13,38449.0,10.4033,10.4127,10.4033,10.4127,38449.0
2019-06-18 13:00:00,11.13,11.15,11.11,11.13,126510.0,10.4127,10.4314,10.394,10.4127,126510.0
2019-06-18 13:05:00,11.13,11.14,11.1,11.12,152810.0,10.4127,10.422,10.3846,10.4033,152810.0
2019-06-18 13:10:00,11.12,11.15,11.1,11.13,94538.0,10.4033,10.4314,10.3846,10.4127,94538.0
2019-06-18 13:15:00,11.13,11.14,11.12,11.13,93139.0,10.4127,10.422,10.4033,10.4127,93139.0
2019-06-18 13:20:00,11.13,11.15,11.13,11.15,86700.0,10.4127,10.4314,10.4127,10.4314,86700.0
2019-06-18 13:25:00,11.15,11.16,11.14,11.15,36837.0,10.4314,10.4407,10.422,10.4314,36837.0
2019-06-18 13:30:00,11.15,11.17,11.15,11.16,89754.0,10.4314,10.4501,10.4314,10.4407,89754.0
2019-06-18 13:35:00,11.17,11.2,11.16,11.2,61754.0,10.4501,10.4782,10.4407,10.4782,61754.0
2019-06-18 13:40:00,11.2,11.2,11.17,11.2,107176.0,10.4782,10.4782,10.4501,10.4782,107176.0
2019-06-18 13:45:00,11.19,11.2,11.17,11.18,140657.0,10.4688,10.4782,10.4501,10.4594,140657.0
2019-06-18 13:50:00,11.19,11.2,11.18,11.2,32120.0,10.4688,10.4782,10.4594,10.4782,32120.0
2019-06-18 13:55:00,11.2,11.22,11.19,11.22,114846.0,10.4782,10.4969,10.4688,10.4969,114846.0
2019-06-18 14:00:00,11.22,11.23,11.2,11.21,133557.0,10.4969,10.5062,10.4782,10.4875,133557.0
2019-06-18 14:05:00,11.21,11.22,11.2,11.21,94847.0,10.4875,10.4969,10.4782,10.4875,94847.0
2019-06-18 14:10:00,11.21,11.23,11.18,11.22,167729.0,10.4875,10.5062,10.4594,10.4969,167729.0
2019-06-18 14:15:00,11.23,11.24,11.22,11.24,60690.0,10.5062,10.5156,10.4969,10.5156,60690.0
2019-06-18 14:20:00,11.24,11.28,11.23,11.28,152201.0,10.5156,10.553,10.5062,10.553,152201.0
2019-06-18 14:25:00,11.28,11.29,11.27,11.29,251113.0,10.553,10.5624,10.5436,10.5624,251113.0
2019-06-18 14:30:00,11.29,11.31,11.28,11.29,223581.0,10.5624,10.5811,10.553,10.5624,223581.0
2019-06-18 14:35:00,11.29,11.3,11.26,11.29,229957.0,10.5624,10.5717,10.5343,10.5624,229957.0
2019-06-18 14:40:00,11.29,11.3,11.28,11.29,48585.0,10.5624,10.5717,10.553,10.5624,48585.0
2019-06-18 14:45:00,11.29,11.3,11.25,11.28,297742.0,10.5624,10.5717,10.5249,10.553,297742.0
2019-06-18 14:50:00,11.28,11.28,11.26,11.28,161622.0,10.553,10.553,10.5343,10.553,161622.0
2019-06-18 14:55:00,11.28,11.3,11.27,11.29,131297.0,10.553,10.5717,10.5436,10.5624,131297.0
2019-06-18 15:00:00,11.29,11.3,11.26,11.28,252863.0,10.5624,10.5717,10.5343,10.553,252863.0
2019-06-18 15:05:00,11.28,11.3,11.26,11.29,256108.0,10.553,10.5717,10.5343,10.5624,256108.0
2019-06-18 15:10:00,11.29,11.31,11.28,11.29,193184.0,10.5624,10.5811,10.553,10.5624,193184.0
2019-06-18 15:15:00,11.29,11.29,11.26,11.27,235965.0,10.5624,10.5624,10.5343,10.5436,235965.0
2019-06-18 15:20:00,11.26,11.28,11.26,11.28,137936.0,10.5343,10.553,10.5343,10.553,137936.0
2019-06-18 15:25:00,11.27,11.28,11.25,11.26,196630.0,10.5436,10.553,10.5249,10.5343,196630.0
2019-06-18 15:30:00,11.25,11.26,11.22,11.22,397900.0,10.5249,10.5343,10.4969,10.4969,397900.0
2019-06-18 15:35:00,11.22,11.24,11.21,11.21,238638.0,10.4969,10.5156,10.4875,10.4875,238638.0
2019-06-18 15:40:00,11.21,11.21,11.18,11.18,439722.0,10.4875,10.4875,10.4594,10.4594,439722.0
2019-06-18 15:45:00,11.19,11.19,11.16,11.16,570482.0,10.4688,10.4688,10.4407,10.4407,570482.0
2019-06-18 15:50:00,11.16,11.17,11.11,11.13,1146089.0,10.4407,10.4501,10.394,10.4127,1146089.0
2019-06-18 15:55:00,11.13,11.15,11.12,11.13,1169127.0,10.4127,10.4314,10.4033,10.4127,1169127.0
2019-06-19 09:30:00,11.06,11.1,10.99,11.06,492866.0,10.3472,10.3846,10.2817,10.3472,492866.0
2019-06-19 09:35:00,11.06,11.12,11.06,11.12,317489.0,10.3472,10.4033,10.3472,10.4033,317489.0
2019-06-19 09:40:00,11.12,11.18,11.11,11.13,180974.0,10.4033,10.4594,10.394,10.4127,180974.0
2019-06-19 09:45:00,11.13,11.16,11.08,11.14,116936.0,10.4127,10.4407,10.3659,10.422,116936.0
2019-06-19 09:50:00,11.15,11.23,11.13,11.22,236740.0,10.4314,10.5062,10.4127,10.4969,236740.0
2019-06-19 09:55:00,11.22,11.24,11.17,11.18,266910.0,10.4969,10.5156,10.4501,10.4594,266910.0
2019-06-19 10:00:00,11.18,11.22,11.17,11.21,138782.0,10.4594,10.4969,10.4501,10.4875,138782.0
2019-06-19 10:05:00,11.21,11.25,11.21,11.25,194512.0,10.4875,10.5249,10.4875,10.5249,194512.0
2019-06-19 10:10:00,11.25,11.25,11.19,11.22,257294.0,10.5249,10.5249,10.4688,10.4969,257294.0
2019-06-19 10:15:00,11.23,11.24,11.15,11.17,113670.0,10.5062,10.5156,10.4314,10.4501,113670.0
2019-06-19 10:20:00,11.17,11.17,11.13,11.15,430732.0,10.4501,10.4501,10.4127,10.4314,430732.0
2019-06-19 10:25:00,11.15,11.19,11.14,11.16,235114.0,10.4314,10.4688,10.422,10.4407,235114.0
2019-06-19 10:30:00,11.16,11.21,11.14,11.14,203021.0,10.4407,10.4875,10.422,10.422,203021.0
2019-06-19 10:35:00,11.14,11.15,11.12,11.14,71509.0,10.422,10.4314,10.4033,10.422,71509.0
2019-06-19 10:40:00,11.15,11.17,11.14,11.16,64514.0,10.4314,10.4501,10.422,10.4407,64514.0
2019-06-19 10:45:00,11.16,11.17,11.14,11.17,121600.0,10.4407,10.4501,10.422,10.4501,121600.0
2019-06-19 10:50:00,11.16,11.2,11.16,11.19,103095.0,10.4407,10.4782,10.4407,10.4688,103095.0
2019-06-19 10:55:00,11.19,11.19,11.14,11.16,123608.0,10.4688,10.4688,10.422,10.4407,123608.0
2019-06-19 11:00:00,11.15,11.18,11.14,11.18,202558.0,10.4314,10.4594,10.422,10.4594,202558.0
2019-06-19 11:05:00,11.17,11.18,11.16,11.17,76586.0,10.4501,10.4594,10.4407,10.4501,76586.0
2019-06-19 11:10:00,11.16,11.18,11.15,11.18,75782.0,10.4407,10.4594,10.4314,10.4594,75782.0
2019-06-19 11:15:00,11.18,11.2,11.17,11.19,84709.0,10.4594,10.4782,10.4501,10.4688,84709.0
2019-06-19 11:20:00,11.19,11.2,11.16,11.18,225213.0,10.4688,10.4782,10.4407,10.4594,225213.0
2019-06-19 11:25:00,11.18,11.2,11.17,11.18,100707.0,10.4594,10.4782,10.4501,10.4594,100707.0
2019-06-19 11:30:00,11.18,11.19,11.17,11.18,103492.0,10.4594,10.4688,10.4501,10.4594,103492.0
2019-06-19 11:35:00,11.18,11.18,11.11,11.13,234377.0,10.4594,10.4594,10.394,10.4127,234377.0
2019-06-19 11:40:00,11.13,11.14,11.1,11.13,208465.0,10.4127,10.422,10.3846,10.4127,208465.0
2019-06-19 11:45:00,11.13,11.14,11.1,11.12,147348.0,10.4127,10.422,10.3846,10.4033,147348.0
2019-06-19 11:50:00,11.12,11.14,11.1,11.13,278445.0,10.4033,10.422,10.3846,10.4127,278445.0
2019-06-19 11:55:00,11.13,11.15,11.12,11.13,187959.0,10.4127,10.4314,10.4033,10.4127,187959.0
2019-06-19 12:00:00,11.13,11.15,11.12,11.15,134763.0,10.4127,10.4314,10.4033,10.4314,134763.0
2019-06-19 12:05:00,11.15,11.16,11.13,11.13,139948.0,10.4314,10.4407,10.4127,10.4127,139948.0
2019-06-19 12:10:00,11.13,11.14,11.12,11.12,78960.0,10.4127,10.422,10.4033,10.4033,78960.0
2019-06-19 12:15:00,11.12,11.15,11.12,11.13,100996.0,10.4033,10.4314,10.4033,10.4127,100996.0
2019-06-19 12:20:00,11.13,11.14,11.12,11.14,131243.0,10.4127,10.422,10.4033,10.422,131243.0
2019-06-19 12:25:00,11.14,11.14,11.12,11.13,129412.0,10.422,10.422,10.4033,10.4127,129412.0
2019-06-19 12:30:00,11.13,11.13,11.1,11.11,210345.0,10.4127,10.4127,10.3846,10.394,210345.0
2019-06-19 12:35:00,11.11,11.15,11.1,11.13,123875.0,10.394,10.4314,10.3846,10.4127,123875.0
2019-06-19 12:40:00,11.13,11.15,11.13,11.14,77156.0,10.4127,10.4314,10.4127,10.422,77156.0
2019-06-19 12:45:00,11.14,11.15,11.13,11.13,95248.0,10.422,10.4314,10.4127,10.4127,95248.0
2019-06-19 12:50:00,11.13,11.15,11.13,11.15,93331.0,10.4127,10.4314,10.4127,10.4314,93331.0
2019-06-19 12:55:00,11.15,11.15,11.12,11.14,126853.0,10.4314,10.4314,10.4033,10.422,126853.0
2019-06-19 13:00:00,11.13,11.14,11.13,11.14,72210.0,10.4127,10.422,10.4127,10.422,72210.0
2019-06-19 13:05:00,11.14,11.15,11.12,11.13,108285.0,10.422,10.4314,10.4033,10.4127,108285.0
2019-06-19 13:10:00,11.13,11.14,11.1,11.1,298984.0,10.4127,10.422,10.3846,10.3846,298984.0
2019-06-19 13:15:00,11.1,11.12,11.09,11.11,158001.0,10.3846,10.4033,10.3752,10.394,158001.0
2019-06-19 13:20:00,11.11,11.12,11.09,11.12,71913.0,10.394,10.4033,10.3752,10.4033,71913.0
2019-06-19 13:25:00,11.12,11.12,11.1,11.11,41423.0,10.4033,10.4033,10.3846,10.394,41423.0
2019-06-19 13:30:00,11.1,11.12,11.1,11.12,155738.0,10.3846,10.4033,10.3846,10.4033,155738.0
2019-06-19 13:35:00,11.12,11.14,11.11,11.13,108947.0,10.4033,10.422,10.394,10.4127,108947.0
2019-06-19 13:40:00,11.13,11.13,11.1,11.11,66688.0,10.4127,10.4127,10.3846,10.394,66688.0
2019-06-19 13:45:00,11.11,11.11,11.09,11.09,67532.0,10.394,10.394,10.3752,10.3752,67532.0
2019-06-19 13:50:00,11.1,11.15,11.09,11.13,205757.0,10.3846,10.4314,10.3752,10.4127,205757.0
2019-06-19 13:55:00,11.13,11.14,11.12,11.14,148969.0,10.4127,10.422,10.4033,10.422,148969.0
2019-06-19 14:00:00,11.15,11.26,11.11,11.24,505147.0,10.4314,10.5343,10.394,10.5156,505147.0
2019-06-19 14:05:00,11.24,11.27,11.15,11.17,367980.0,10.5156,10.5436,10.4314,10.4501,367980.0
2019-06-19 14:10:00,11.18,11.21,11.15,11.16,298357.0,10.4594,10.4875,10.4314,10.4407,298357.0
2019-06-19 14:15:00,11.16,11.17,11.13,11.13,508002.0,10.4407,10.4501,10.4127,10.4127,508002.0
2019-06-19 14:20:00,11.13,11.14,11.04,11.05,472944.0,10.4127,10.422,10.3285,10.3378,472944.0
2019-06-19 14:25:00,11.05,11.06,11.02,11.04,320706.0,10.3378,10.3472,10.3098,10.3285,320706.0
2019-06-19 14:30:00,11.05,11.13,11.04,11.11,474515.0,10.3378,10.4127,10.3285,10.394,474515.0
2019-06-19 14:35:00,11.11,11.12,11.08,11.08,122647.0,10.394,10.4033,10.3659,10.3659,122647.0
2019-06-19 14:40:00,11.08,11.1,11.06,11.09,151798.0,10.3659,10.3846,10.3472,10.3752,151798.0
2019-06-19 14:45:00,11.09,11.1,11.07,11.09,100886.0,10.3752,10.3846,10.3565,10.3752,100886.0
2019-06-19 14:50:00,11.09,11.14,11.08,11.13,178305.0,10.3752,10.422,10.3659,10.4127,178305.0
2019-06-19 14:55:00,11.14,11.19,11.13,11.17,388545.0,10.422,10.4688,10.4127,10.4501,388545.0
2019-06-19 15:00:00,11.17,11.21,11.15,11.21,553215.0,10.4501,10.4875,10.4314,10.4875,553215.0
2019-06-19 15:05:00,11.21,11.23,11.19,11.19,328574.0,10.4875,10.5062,10.4688,10.4688,328574.0
2019-06-19 15:10:00,11.19,11.21,11.17,11.21,152803.0,10.4688,10.4875,10.4501,10.4875,152803.0
2019-06-19 15:15:00,11.21,11.21,11.19,11.19,137432.0,10.4875,10.4875,10.4688,10.4688,137432.0
2019-06-19 15:20:00,11.19,11.2,11.17,11.19,116277.0,10.4688,10.4782,10.4501,10.4688,116277.0
2019-06-19 15:25:00,11.19,11.2,11.17,11.19,244218.0,10.4688,10.4782,10.4501,10.4688,244218.0
2019-06-19 15:30:00,11.19,11.2,11.15,11.17,261581.0,10.4688,10.4782,10.4314,10.4501,261581.0
2019-06-19 15:35:00,11.17,11.19,11.15,11.18,207531.0,10.4501,10.4688,10.4314,10.4594,207531.0
2019-06-19 15:40:00,11.18,11.21,11.18,11.19,365343.0,10.4594,10.4875,10.4594,10.4688,365343.0
2019-06-19 15:45:00,11.19,11.21,11.18,11.2,303394.0,10.4688,10.4875,10.4594,10.4782,303394.0
2019-06-19 15:50:00,11.2,11.21,11.18,11.21,357442.0,10.4782,10.4875,10.4594,10.4875,357442.0
2019-06-19 15:55:00,11.2,11.22,11.18,11.19,893924.0,10.4782,10.4969,10.4594,10.4688,893924.0
2019-06-20 09:30:00,11.58,11.67,11.45,11.47,1108200.0,10.8337,10.9179,10.712,10.7308,1108200.0
2019-06-20 09:35:00,11.48,11.51,11.39,11.45,1546571.0,10.7401,10.7682,10.6559,10.712,1546571.0
2019-06-20 09:40:00,11.45,11.5,11.42,11.44,705550.0,10.712,10.7588,10.684,10.7027,705550.0
2019-06-20 09:45:00,11.44,11.45,11.38,11.39,492128.0,10.7027,10.712,10.6466,10.6559,492128.0
2019-06-20 09:50:00,11.39,11.43,11.38,11.41,735769.0,10.6559,10.6933,10.6466,10.6746,735769.0
2019-06-20 09:55:00,11.41,11.47,11.4,11.45,364150.0,10.6746,10.7308,10.6653,10.712,364150.0
2019-06-20 10:00:00,11.46,11.49,11.43,11.46,394380.0,10.7214,10.7495,10.6933,10.7214,394380.0
2019-06-20 10:05:00,11.46,11.5,11.45,11.46,490783.0,10.7214,10.7588,10.712,10.7214,490783.0
2019-06-20 10:10:00,11.47,11.48,11.43,11.45,210759.0,10.7308,10.7401,10.6933,10.712,210759.0
2019-06-20 10:15:00,11.46,11.48,11.42,11.43,200965.0,10.7214,10.7401,10.684,10.6933,200965.0
2019-06-20 10:20:00,11.43,11.47,11.41,11.44,173503.0,10.6933,10.7308,10.6746,10.7027,173503.0
2019-06-20 10:25:00,11.45,11.46,11.41,11.41,193958.0,10.712,10.7214,10.6746,10.6746,193958.0
2019-06-20 10:30:00,11.41,11.43,11.4,11.43,270044.0,10.6746,10.6933,10.6653,10.6933,270044.0
2019-06-20 10:35:00,11.43,11.44,11.4,11.41,211461.0,10.6933,10.7027,10.6653,10.6746,211461.0
2019-06-20 10:40:00,11.41,11.41,11.39,11.39,387521.0,10.6746,10.6746,10.6559,10.6559,387521.0
2019-06-20 10:45:00,11.4,11.43,11.39,11.43,287805.0,10.6653,10.6933,10.6559,10.6933,287805.0
2019-06-20 10:50:00,11.43,11.43,11.39,11.42,264131.0,10.6933,10.6933,10.6559,10.684,264131.0
2019-06-20 10:55:00,11.42,11.42,11.4,11.4,257210.0,10.684,10.684,10.6653,10.6653,257210.0
2019-06-20 11:00:00,11.41,11.42,11.4,11.42,129353.0,10.6746,10.684,10.6653,10.684,129353.0
2019-06-20 11:05:00,11.42,11.44,11.41,11.44,144411.0,10.684,10.7027,10.6746,10.7027,144411.0
2019-06-20 11:10:00,11.44,11.44,11.4,11.41,124153.0,10.7027,10.7027,10.6653,10.6746,124153.0
2019-06-20 11:15:00,11.41,11.41,11.35,11.37,261208.0,10.6746,10.6746,10.6185,10.6372,261208.0
2019-06-20 11:20:00,11.37,11.39,11.36,11.39,208157.0,10.6372,10.6559,10.6278,10.6559,208157.0
2019-06-20 11:25:00,11.39,11.4,11.38,11.38,159495.0,10.6559,10.6653,10.6466,10.6466,159495.0
2019-06-20 11:30:00,11.38,11.4,11.37,11.38,141091.0,10.6466,10.6653,10.6372,10.6466,141091.0
2019-06-20 11:35:00,11.38,11.38,11.35,11.37,208277.0,10.6466,10.6466,10.6185,10.6372,208277.0
2019-06-20 11:40:00,11.37,11.41,11.36,11.41,150168.0,10.6372,10.6746,10.6278,10.6746,150168.0
2019-06-20 11:45:00,11.41,11.46,11.4,11.45,270017.0,10.6746,10.7214,10.6653,10.712,270017.0
2019-06-20 11:50:00,11.45,11.46,11.42,11.42,156723.0,10.712,10.7214,10.684,10.684,156723.0
2019-06-20 11:55:00,11.43,11.43,11.4,11.41,127869.0,10.6933,10.6933,10.6653,10.6746,127869.0
2019-06-20 12:00:00,11.41,11.42,11.4,11.42,167450.0,10.6746,10.684,10.6653,10.684,167450.0
2019-06-20 12:05:00,11.42,11.43,11.4,11.4,151810.0,10.684,10.6933,10.6653,10.6653,151810.0
2019-06-20 12:10:00,11.4,11.41,11.37,11.38,197803.0,10.6653,10.6746,10.6372,10.6466,197803.0
2019-06-20 12:15:00,11.37,11.38,11.34,11.35,197065.0,10.6372,10.6466,10.6091,10.6185,197065.0
2019-06-20 12:20:00,11.36,11.37,11.35,11.36,156788.0,10.6278,10.6372,10.6185,10.6278,156788.0
2019-06-20 12:25:00,11.36,11.38,11.35,11.38,136973.0,10.6278,10.6466,10.6185,10.6466,136973.0
2019-06-20 12:30:00,11.38,11.39,11.35,11.35,173131.0,10.6466,10.6559,10.6185,10.6185,173131.0
2019-06-20 12:35:00,11.35,11.36,11.32,11.32,184155.0,10.6185,10.6278,10.5904,10.5904,184155.0
2019-06-20 12:40:00,11.32,11.36,11.32,11.35,107299.0,10.5904,10.6278,10.5904,10.6185,107299.0
2019-06-20 12:45:00,11.36,11.36,11.35,11.36,69624.0,10.6278,10.6278,10.6185,10.6278,69624.0
2019-06-20 12:50:00,11.36,11.37,11.35,11.36,161577.0,10.6278,10.6372,10.6185,10.6278,161577.0
2019-06-20 12:55:00,11.36,11.39,11.35,11.38,105024.0,10.6278,10.6559,10.6185,10.6466,105024.0
2019-06-20 13:00:00,11.39,11.41,11.37,11.37,290628.0,10.6559,10.6746,10.6372,10.6372,290628.0
2019-06-20 13:05:00,11.38,11.38,11.37,11.38,65143.0,10.6466,10.6466,10.6372,10.6466,65143.0
2019-06-20 13:10:00,11.38,11.38,11.36,11.37,67970.0,10.6466,10.6466,10.6278,10.6372,67970.0
2019-06-20 13:15:00,11.37,11.37,11.33,11.34,180028.0,10.6372,10.6372,10.5998,10.6091,180028.0
2019-06-20 13:20:00,11.34,11.36,11.33,11.35,124668.0,10.6091,10.6278,10.5998,10.6185,124668.0
2019-06-20 13:25:00,11.36,11.38,11.35,11.38,120175.0,10.6278,10.6466,10.6185,10.6466,120175.0
2019-06-20 13:30:00,11.38,11.38,11.36,11.37,60886.0,10.6466,10.6466,10.6278,10.6372,60886.0
2019-06-20 13:35:00,11.37,11.38,11.35,11.38,129681.0,10.6372,10.6466,10.6185,10.6466,129681.0
2019-06-20 13:40:00,11.38,11.39,11.37,11.38,97952.0,10.6466,10.6559,10.6372,10.6466,97952.0
2019-06-20 13:45:00,11.38,11.41,11.38,11.4,476114.0,10.6466,10.6746,10.6466,10.6653,476114.0
2019-06-20 13:50:00,11.4,11.4,11.39,11.4,91491.0,10.6653,10.6653,10.6559,10.6653,91491.0
2019-06-20 13:55:00,11.4,11.43,11.39,11.42,196803.0,10.6653,10.6933,10.6559,10.684,196803.0
2019-06-20 14:00:00,11.43,11.44,11.42,11.42,245147.0,10.6933,10.7027,10.684,10.684,245147.0
2019-06-20 14:05:00,11.42,11.43,11.4,11.4,182609.0,10.684,10.6933,10.6653,10.6653,182609.0
2019-06-20 14:10:00,11.41,11.42,11.39,11.42,90782.0,10.6746,10.684,10.6559,10.684,90782.0
2019-06-20 14:15:00,11.42,11.44,11.41,11.44,137833.0,10.684,10.7027,10.6746,10.7027,137833.0
2019-06-20 14:20:00,11.44,11.44,11.4,11.41,216523.0,10.7027,10.7027,10.6653,10.6746,216523.0
2019-06-20 14:25:00,11.41,11.42,11.4,11.4,160587.0,10.6746,10.684,10.6653,10.6653,160587.0
2019-06-20 14:30:00,11.41,11.45,11.39,11.43,347128.0,10.6746,10.712,10.6559,10.6933,347128.0
2019-06-20 14:35:00,11.43,11.46,11.43,11.45,216748.0,10.6933,10.7214,10.6933,10.712,216748.0
2019-06-20 14:40:00,11.46,11.46,11.43,11.45,92527.0,10.7214,10.7214,10.6933,10.712,92527.0
2019-06-20 14:45:00,11.45,11.46,11.42,11.43,281180.0,10.712,10.7214,10.684,10.6933,281180.0
2019-06-20 14:50:00,11.42,11.43,11.39,11.4,144224.0,10.684,10.6933,10.6559,10.6653,144224.0
2019-06-20 14:55:00,11.4,11.41,11.39,11.41,141041.0,10.6653,10.6746,10.6559,10.6746,141041.0
2019-06-20 15:00:00,11.41,11.42,11.39,11.41,360808.0,10.6746,10.684,10.6559,10.6746,360808.0
2019-06-20 15:05:00,11.41,11.41,11.39,11.4,122886.0,10.6746,10.6746,10.6559,10.6653,122886.0
2019-06-20 15:10:00,11.4,11.42,11.4,11.42,121829.0,10.6653,10.684,10.6653,10.684,121829.0
2019-06-20 15:15:00,11.42,11.44,11.4,11.4,349013.0,10.684,10.7027,10.6653,10.6653,349013.0
2019-06-20 15:20:00,11.41,11.41,11.39,11.4,98827.0,10.6746,10.6746,10.6559,10.6653,98827.0
2019-06-20 15:25:00,11.4,11.41,11.39,11.4,143908.0,10.6653,10.6746,10.6559,10.6653,143908.0
2019-06-20 15:30:00,11.4,11.4,11.38,11.39,179981.0,10.6653,10.6653,10.6466,10.6559,179981.0
2019-06-20 15:35:00,11.39,11.4,11.38,11.4,179411.0,10.6559,10.6653,10.6466,10.6653,179411.0
2019-06-20 15:40:00,11.4,11.42,11.39,11.39,440122.0,10.6653,10.684,10.6559,10.6559,440122.0
2019-06-20 15:45:00,11.4,11.4,11.39,11.4,177171.0,10.6653,10.6653,10.6559,10.6653,177171.0
2019-06-20 15:50:00,11.4,11.4,11.37,11.38,641988.0,10.6653,10.6653,10.6372,10.6466,641988.0
2019-06-20 15:55:00,11.38,11.39,11.37,11.38,762547.0,10.6466,10.6559,10.6372,10.6466,762547.0
2019-06-21 09:30:00,11.38,11.42,11.34,11.37,1864486.0,10.6466,10.684,10.6091,10.6372,1864486.0
2019-06-21 09:35:00,11.38,11.44,11.33,11.36,188672.0,10.6466,10.7027,10.5998,10.6278,188672.0
2019-06-21 09:40:00,11.36,11.41,11.3,11.31,184010.0,10.6278,10.6746,10.5717,10.5811,184010.0
2019-06-21 09:45:00,11.32,11.34,11.29,11.31,202668.0,10.5904,10.6091,10.5624,10.5811,202668.0
2019-06-21 09:50:00,11.32,11.36,11.31,11.32,90654.0,10.5904,10.6278,10.5811,10.5904,90654.0
2019-06-21 09:55:00,11.34,11.36,11.29,11.32,276795.0,10.6091,10.6278,10.5624,10.5904,276795.0
2019-06-21 10:00:00,11.32,11.34,11.31,11.32,198056.0,10.5904,10.6091,10.5811,10.5904,198056.0
2019-06-21 10:05:00,11.33,11.36,11.31,11.33,149721.0,10.5998,10.6278,10.5811,10.5998,149721.0
2019-06-21 10:10:00,11.34,11.35,11.31,11.34,284234.0,10.6091,10.6185,10.5811,10.6091,284234.0
2019-06-21 10:15:00,11.34,11.39,11.32,11.34,267221.0,10.6091,10.6559,10.5904,10.6091,267221.0
2019-06-21 10:20:00,11.34,11.37,11.33,11.37,194172.0,10.6091,10.6372,10.5998,10.6372,194172.0
2019-06-21 10:25:00,11.37,11.38,11.35,11.37,112270.0,10.6372,10.6466,10.6185,10.6372,112270.0
2019-06-21 10:30:00,11.37,11.38,11.35,11.35,190444.0,10.6372,10.6466,10.6185,10.6185,190444.0
2019-06-21 10:35:00,11.36,11.37,11.35,11.36,113052.0,10.6278,10.6372,10.6185,10.6278,113052.0
2019-06-21 10:40:00,11.36,11.37,11.33,11.34,186525.0,10.6278,10.6372,10.5998,10.6091,186525.0
2019-06-21 10:45:00,11.35,11.35,11.32,11.35,196390.0,10.6185,10.6185,10.5904,10.6185,196390.0
2019-06-21 10:50:00,11.35,11.38,11.34,11.37,164237.0,10.6185,10.6466,10.6091,10.6372,164237.0
2019-06-21 10:55:00,11.37,11.41,11.37,11.4,287908.0,10.6372,10.6746,10.6372,10.6653,287908.0
2019-06-21 11:00:00,11.41,11.44,11.4,11.42,255804.0,10.6746,10.7027,10.6653,10.684,255804.0
2019-06-21 11:05:00,11.42,11.43,11.38,11.38,317081.0,10.684,10.6933,10.6466,10.6466,317081.0
2019-06-21 11:10:00,11.38,11.4,11.36,11.39,195923.0,10.6466,10.6653,10.6278,10.6559,195923.0
2019-06-21 11:15:00,11.4,11.42,11.38,11.41,117501.0,10.6653,10.684,10.6466,10.6746,117501.0
2019-06-21 11:20:00,11.41,11.43,11.4,11.41,205447.0,10.6746,10.6933,10.6653,10.6746,205447.0
2019-06-21 11:25:00,11.4,11.43,11.39,11.42,231447.0,10.6653,10.6933,10.6559,10.684,231447.0
2019-06-21 11:30:00,11.42,11.45,11.41,11.43,181363.0,10.684,10.712,10.6746,10.6933,181363.0
2019-06-21 11:35:00,11.43,11.44,11.41,11.42,350130.0,10.6933,10.7027,10.6746,10.684,350130.0
2019-06-21 11:40:00,11.42,11.44,11.4,11.42,149348.0,10.684,10.7027,10.6653,10.684,149348.0
2019-06-21 11:45:00,11.42,11.43,11.39,11.41,272182.0,10.684,10.6933,10.6559,10.6746,272182.0
2019-06-21 11:50:00,11.41,11.41,11.39,11.4,90199.0,10.6746,10.6746,10.6559,10.6653,90199.0
2019-06-21 11:55:00,11.4,11.4,11.37,11.38,115433.0,10.6653,10.6653,10.6372,10.6466,115433.0
2019-06-21 12:00:00,11.38,11.38,11.37,11.38,43910.0,10.6466,10.6466,10.6372,10.6466,43910.0
2019-06-21 12:05:00,11.38,11.38,11.37,11.38,64951.0,10.6466,10.6466,10.6372,10.6466,64951.0
2019-06-21 12:10:00,11.38,11.4,11.37,11.4,95644.0,10.6466,10.6653,10.6372,10.6653,95644.0
2019-06-21 12:15:00,11.4,11.42,11.38,11.38,92780.0,10.6653,10.684,10.6466,10.6466,92780.0
2019-06-21 12:20:00,11.38,11.39,11.36,11.36,59730.0,10.6466,10.6559,10.6278,10.6278,59730.0
2019-06-21 12:25:00,11.37,11.37,11.35,11.37,74020.0,10.6372,10.6372,10.6185,10.6372,74020.0
2019-06-21 12:30:00,11.37,11.37,11.35,11.36,78110.0,10.6372,10.6372,10.6185,10.6278,78110.0
2019-06-21 12:35:00,11.36,11.36,11.35,11.36,155781.0,10.6278,10.6278,10.6185,10.6278,155781.0
2019-06-21 12:40:00,11.36,11.36,11.35,11.36,41987.0,10.6278,10.6278,10.6185,10.6278,41987.0
2019-06-21 12:45:00,11.36,11.36,11.34,11.35,128333.0,10.6278,10.6278,10.6091,10.6185,128333.0
2019-06-21 12:50:00,11.35,11.35,11.34,11.34,263375.0,10.6185,10.6185,10.6091,10.6091,263375.0
2019-06-21 12:55:00,11.35,11.35,11.34,11.35,60099.0,10.6185,10.6185,10.6091,10.6185,60099.0
2019-06-21 13:00:00,11.35,11.35,11.32,11.32,207482.0,10.6185,10.6185,10.5904,10.5904,207482.0
2019-06-21 13:05:00,11.33,11.33,11.31,11.33,233918.0,10.5998,10.5998,10.5811,10.5998,233918.0
2019-06-21 13:10:00,11.33,11.33,11.32,11.33,189866.0,10.5998,10.5998,10.5904,10.5998,189866.0
2019-06-21 13:15:00,11.33,11.33,11.32,11.33,103541.0,10.5998,10.5998,10.5904,10.5998,103541.0
2019-06-21 13:20:00,11.33,11.33,11.31,11.32,97642.0,10.5998,10.5998,10.5811,10.5904,97642.0
2019-06-21 13:25:00,11.32,11.37,11.31,11.37,217480.0,10.5904,10.6372,10.5811,10.6372,217480.0
2019-06-21 13:30:00,11.37,11.4,11.36,11.39,98494.0,10.6372,10.6653,10.6278,10.6559,98494.0
2019-06-21 13:35:00,11.4,11.4,11.37,11.38,67492.0,10.6653,10.6653,10.6372,10.6466,67492.0
2019-06-21 13:40:00,11.38,11.39,11.37,11.38,39848.0,10.6466,10.6559,10.6372,10.6466,39848.0
2019-06-21 13:45:00,11.38,11.38,11.36,11.38,121997.0,10.6466,10.6466,10.6278,10.6466,121997.0
2019-06-21 13:50:00,11.37,11.39,11.37,11.39,219873.0,10.6372,10.6559,10.6372,10.6559,219873.0
2019-06-21 13:55:00,11.38,11.39,11.38,11.38,40501.0,10.6466,10.6559,10.6466,10.6466,40501.0
2019-06-21 14:00:00,11.38,11.39,11.36,11.36,117304.0,10.6466,10.6559,10.6278,10.6278,117304.0
2019-06-21 14:05:00,11.36,11.37,11.35,11.36,53474.0,10.6278,10.6372,10.6185,10.6278,53474.0
2019-06-21 14:10:00,11.36,11.36,11.34,11.34,91572.0,10.6278,10.6278,10.6091,10.6091,91572.0
2019-06-21 14:15:00,11.34,11.37,11.34,11.36,74076.0,10.6091,10.6372,10.6091,10.6278,74076.0
2019-06-21 14:20:00,11.36,11.37,11.35,11.37,42880.0,10.6278,10.6372,10.6185,10.6372,42880.0
2019-06-21 14:25:00,11.36,11.37,11.34,11.34,98935.0,10.6278,10.6372,10.6091,10.6091,98935.0
2019-06-21 14:30:00,11.34,11.35,11.34,11.35,50653.0,10.6091,10.6185,10.6091,10.6185,50653.0
2019-06-21 14:35:00,11.35,11.36,11.34,11.36,223978.0,10.6185,10.6278,10.6091,10.6278,223978.0
2019-06-21 14:40:00,11.36,11.37,11.35,11.37,49598.0,10.6278,10.6372,10.6185,10.6372,49598.0
2019-06-21 14:45:00,11.37,11.37,11.35,11.36,49427.0,10.6372,10.6372,10.6185,10.6278,49427.0
2019-06-21 14:50:00,11.36,11.37,11.35,11.36,75513.0,10.6278,10.6372,10.6185,10.6278,75513.0
2019-06-21 14:55:00,11.36,11.37,11.35,11.37,67457.0,10.6278,10.6372,10.6185,10.6372,67457.0
2019-06-21 15:00:00,11.37,11.37,11.35,11.36,56710.0,10.6372,10.6372,10.6185,10.6278,56710.0
2019-06-21 15:05:00,11.36,11.37,11.35,11.36,153642.0,10.6278,10.6372,10.6185,10.6278,153642.0
2019-06-21 15:10:00,11.36,11.36,11.35,11.36,106642.0,10.6278,10.6278,10.6185,10.6278,106642.0
2019-06-21 15:15:00,11.36,11.37,11.34,11.34,448902.0,10.6278,10.6372,10.6091,10.6091,448902.0
2019-06-21 15:20:00,11.34,11.35,11.32,11.33,216117.0,10.6091,10.6185,10.5904,10.5998,216117.0
2019-06-21 15:25:00,11.33,11.35,11.32,11.35,196662.0,10.5998,10.6185,10.5904,10.6185,196662.0
2019-06-21 15:30:00,11.35,11.36,11.34,11.36,84745.0,10.6185,10.6278,10.6091,10.6278,84745.0
2019-06-21 15:35:00,11.36,11.37,11.35,11.37,151941.0,10.6278,10.6372,10.6185,10.6372,151941.0
2019-06-21 15:40:00,11.37,11.38,11.36,11.37,337816.0,10.6372,10.6466,10.6278,10.6372,337816.0
2019-06-21 15:45:00,11.37,11.37,11.34,11.35,445784.0,10.6372,10.6372,10.6091,10.6185,445784.0
2019-06-21 15:50:00,11.34,11.36,11.32,11.36,388434.0,10.6091,10.6278,10.5904,10.6278,388434.0
2019-06-21 15:55:00,11.35,11.36,11.32,11.34,1017805.0,10.6185,10.6278,10.5904,10.6091,1017805.0
2019-06-24 09:30:00,11.37,11.41,11.33,11.34,362703.0,10.6372,10.6746,10.5998,10.6091,362703.0
2019-06-24 09:35:00,11.35,11.35,11.27,11.3,276781.0,10.6185,10.6185,10.5436,10.5717,276781.0
2019-06-24 09:40:00,11.3,11.34,11.27,11.28,180784.0,10.5717,10.6091,10.5436,10.553,180784.0
2019-06-24 09:45:00,11.28,11.3,11.27,11.28,159044.0,10.553,10.5717,10.5436,10.553,159044.0
2019-06-24 09:50:00,11.28,11.29,11.24,11.27,128290.0,10.553,10.5624,10.5156,10.5436,128290.0
2019-06-24 09:55:00,11.28,11.28,11.23,11.25,315433.0,10.553,10.553,10.5062,10.5249,315433.0
2019-06-24 10:00:00,11.25,11.27,11.24,11.26,168232.0,10.5249,10.5436,10.5156,10.5343,168232.0
2019-06-24 10:05:00,11.26,11.3,11.26,11.28,189021.0,10.5343,10.5717,10.5343,10.553,189021.0
2019-06-24 10:10:00,11.28,11.29,11.27,11.27,118120.0,10.553,10.5624,10.5436,10.5436,118120.0
2019-06-24 10:15:00,11.28,11.31,11.26,11.28,253899.0,10.553,10.5811,10.5343,10.553,253899.0
2019-06-24 10:20:00,11.28,11.29,11.25,11.28,285916.0,10.553,10.5624,10.5249,10.553,285916.0
2019-06-24 10:25:00,11.27,11.28,11.25,11.25,126828.0,10.5436,10.553,10.5249,10.5249,126828.0
2019-06-24 10:30:00,11.26,11.32,11.25,11.3,343315.0,10.5343,10.5904,10.5249,10.5717,343315.0
2019-06-24 10:35:00,11.32,11.32,11.25,11.25,114619.0,10.5904,10.5904,10.5249,10.5249,114619.0
2019-06-24 10:40:00,11.25,11.28,11.24,11.28,170562.0,10.5249,10.553,10.5156,10.553,170562.0
2019-06-24 10:45:00,11.28,11.29,11.24,11.24,357510.0,10.553,10.5624,10.5156,10.5156,357510.0
2019-06-24 10:50:00,11.25,11.25,11.22,11.22,77777.0,10.5249,10.5249,10.4969,10.4969,77777.0
2019-06-24 10:55:00,11.22,11.24,11.21,11.24,140011.0,10.4969,10.5156,10.4875,10.5156,140011.0
2019-06-24 11:00:00,11.23,11.26,11.23,11.26,80496.0,10.5062,10.5343,10.5062,10.5343,80496.0
2019-06-24 11:05:00,11.26,11.28,11.24,11.25,129811.0,10.5343,10.553,10.5156,10.5249,129811.0
2019-06-24 11:10:00,11.26,11.26,11.23,11.25,60777.0,10.5343,10.5343,10.5062,10.5249,60777.0
2019-06-24 11:15:00,11.25,11.26,11.24,11.25,60268.0,10.5249,10.5343,10.5156,10.5249,60268.0
2019-06-24 11:20:00,11.25,11.26,11.24,11.26,97391.0,10.5249,10.5343,10.5156,10.5343,97391.0
2019-06-24 11:25:00,11.26,11.27,11.24,11.25,142886.0,10.5343,10.5436,10.5156,10.5249,142886.0
2019-06-24 11:30:00,11.25,11.28,11.24,11.27,241761.0,10.5249,10.553,10.5156,10.5436,241761.0
2019-06-24 11:35:00,11.28,11.31,11.27,11.29,243923.0,10.553,10.5811,10.5436,10.5624,243923.0
2019-06-24 11:40:00,11.3,11.32,11.29,11.32,114087.0,10.5717,10.5904,10.5624,10.5904,114087.0
2019-06-24 11:45:00,11.31,11.33,11.3,11.32,257501.0,10.5811,10.5998,10.5717,10.5904,257501.0
2019-06-24 11:50:00,11.3,11.32,11.3,11.3,62322.0,10.5717,10.5904,10.5717,10.5717,62322.0
2019-06-24 11:55:00,11.3,11.31,11.28,11.29,151017.0,10.5717,10.5811,10.553,10.5624,151017.0
2019-06-24 12:00:00,11.3,11.31,11.28,11.28,166254.0,10.5717,10.5811,10.553,10.553,166254.0
2019-06-24 12:05:00,11.29,11.3,11.28,11.29,34871.0,10.5624,10.5717,10.553,10.5624,34871.0
2019-06-24 12:10:00,11.3,11.31,11.29,11.31,85871.0,10.5717,10.5811,10.5624,10.5811,85871.0
2019-06-24 12:15:00,11.31,11.34,11.3,11.33,282495.0,10.5811,10.6091,10.5717,10.5998,282495.0
2019-06-24 12:20:00,11.33,11.35,11.32,11.33,437384.0,10.5998,10.6185,10.5904,10.5998,437384.0
2019-06-24 12:25:00,11.33,11.33,11.3,11.3,55230.0,10.5998,10.5998,10.5717,10.5717,55230.0
2019-06-24 12:30:00,11.31,11.31,11.29,11.3,124755.0,10.5811,10.5811,10.5624,10.5717,124755.0
2019-06-24 12:35:00,11.29,11.3,11.28,11.3,155790.0,10.5624,10.5717,10.553,10.5717,155790.0
2019-06-24 12:40:00,11.3,11.31,11.29,11.3,144076.0,10.5717,10.5811,10.5624,10.5717,144076.0
2019-06-24 12:45:00,11.31,11.31,11.29,11.29,61127.0,10.5811,10.5811,10.5624,10.5624,61127.0
2019-06-24 12:50:00,11.3,11.31,11.29,11.3,142566.0,10.5717,10.5811,10.5624,10.5717,142566.0
2019-06-24 12:55:00,11.29,11.3,11.28,11.28,164978.0,10.5624,10.5717,10.553,10.553,164978.0
2019-06-24 13:00:00,11.29,11.29,11.27,11.29,186132.0,10.5624,10.5624,10.5436,10.5624,186132.0
2019-06-24 13:05:00,11.29,11.31,11.28,11.31,293564.0,10.5624,10.5811,10.553,10.5811,293564.0
2019-06-24 13:10:00,11.3,11.31,11.3,11.3,47360.0,10.5717,10.5811,10.5717,10.5717,47360.0
2019-06-24 13:15:00,11.3,11.31,11.29,11.29,58049.0,10.5717,10.5811,10.5624,10.5624,58049.0
2019-06-24 13:20:00,11.29,11.3,11.28,11.28,83093.0,10.5624,10.5717,10.553,10.553,83093.0
2019-06-24 13:25:00,11.29,11.29,11.28,11.28,27906.0,10.5624,10.5624,10.553,10.553,27906.0
2019-06-24 13:30:00,11.29,11.3,11.28,11.29,363258.0,10.5624,10.5717,10.553,10.5624,363258.0
2019-06-24 13:35:00,11.29,11.29,11.28,11.29,77659.0,10.5624,10.5624,10.553,10.5624,77659.0
2019-06-24 13:40:00,11.29,11.29,11.26,11.26,295609.0,10.5624,10.5624,10.5343,10.5343,295609.0
2019-06-24 13:45:00,11.26,11.27,11.25,11.27,100703.0,10.5343,10.5436,10.5249,10.5436,100703.0
2019-06-24 13:50:00,11.27,11.28,11.26,11.28,99861.0,10.5436,10.553,10.5343,10.553,99861.0
2019-06-24 13:55:00,11.28,11.3,11.27,11.3,242985.0,10.553,10.5717,10.5436,10.5717,242985.0
2019-06-24 14:00:00,11.3,11.3,11.27,11.28,150375.0,10.5717,10.5717,10.5436,10.553,150375.0
2019-06-24 14:05:00,11.29,11.29,11.27,11.27,133232.0,10.5624,10.5624,10.5436,10.5436,133232.0
2019-06-24 14:10:00,11.27,11.28,11.27,11.28,16755.0,10.5436,10.553,10.5436,10.553,16755.0
2019-06-24 14:15:00,11.28,11.28,11.26,11.28,67610.0,10.553,10.553,10.5343,10.553,67610.0
2019-06-24 14:20:00,11.28,11.28,11.26,11.27,118299.0,10.553,10.553,10.5343,10.5436,118299.0
2019-06-24 14:25:00,11.27,11.28,11.26,11.28,70865.0,10.5436,10.553,10.5343,10.553,70865.0
2019-06-24 14:30:00,11.28,11.29,11.27,11.29,52724.0,10.553,10.5624,10.5436,10.5624,52724.0
2019-06-24 14:35:00,11.29,11.3,11.28,11.3,115958.0,10.5624,10.5717,10.553,10.5717,115958.0
2019-06-24 14:40:00,11.3,11.3,11.29,11.3,41629.0,10.5717,10.5717,10.5624,10.5717,41629.0
2019-06-24 14:45:00,11.3,11.31,11.29,11.29,174142.0,10.5717,10.5811,10.5624,10.5624,174142.0
2019-06-24 14:50:00,11.3,11.3,11.29,11.3,39897.0,10.5717,10.5717,10.5624,10.5717,39897.0
2019-06-24 14:55:00,11.3,11.32,11.29,11.32,248493.0,10.5717,10.5904,10.5624,10.5904,248493.0
2019-06-24 15:00:00,11.32,11.32,11.31,11.32,52118.0,10.5904,10.5904,10.5811,10.5904,52118.0
2019-06-24 15:05:00,11.32,11.33,11.31,11.33,119264.0,10.5904,10.5998,10.5811,10.5998,119264.0
2019-06-24 15:10:00,11.33,11.33,11.31,11.33,108813.0,10.5998,10.5998,10.5811,10.5998,108813.0
2019-06-24 15:15:00,11.33,11.33,11.3,11.31,189363.0,10.5998,10.5998,10.5717,10.5811,189363.0
2019-06-24 15:20:00,11.32,11.32,11.3,11.32,60528.0,10.5904,10.5904,10.5717,10.5904,60528.0
2019-06-24 15:25:00,11.32,11.33,11.31,11.32,127181.0,10.5904,10.5998,10.5811,10.5904,127181.0
2019-06-24 15:30:00,11.31,11.32,11.3,11.31,79718.0,10.5811,10.5904,10.5717,10.5811,79718.0
2019-06-24 15:35:00,11.31,11.32,11.3,11.32,115620.0,10.5811,10.5904,10.5717,10.5904,115620.0
2019-06-24 15:40:00,11.32,11.33,11.31,11.33,95354.0,10.5904,10.5998,10.5811,10.5998,95354.0
2019-06-24 15:45:00,11.33,11.34,11.32,11.33,358516.0,10.5998,10.6091,10.5904,10.5998,358516.0
2019-06-24 15:50:00,11.34,11.34,11.32,11.34,354866.0,10.6091,10.6091,10.5904,10.6091,354866.0
2019-06-24 15:55:00,11.34,11.34,11.32,11.34,730014.0,10.6091,10.6091,10.5904,10.6091,730014.0
2019-06-25 09:30:00,11.38,11.44,11.35,11.39,259930.0,10.6466,10.7027,10.6185,10.6559,259930.0
2019-06-25 09:35:00,11.4,11.45,11.36,11.36,274713.0,10.6653,10.712,10.6278,10.6278,274713.0
2019-06-25 09:40:00,11.36,11.38,11.33,11.36,182663.0,10.6278,10.6466,10.5998,10.6278,182663.0
2019-06-25 09:45:00,11.36,11.37,11.32,11.33,379444.0,10.6278,10.6372,10.5904,10.5998,379444.0
2019-06-25 09:50:00,11.34,11.43,11.33,11.42,264174.0,10.6091,10.6933,10.5998,10.684,264174.0
2019-06-25 09:55:00,11.42,11.46,11.39,11.45,140480.0,10.684,10.7214,10.6559,10.712,140480.0
2019-06-25 10:00:00,11.45,11.48,11.44,11.48,108318.0,10.712,10.7401,10.7027,10.7401,108318.0
2019-06-25 10:05:00,11.48,11.52,11.47,11.51,182129.0,10.7401,10.7775,10.7308,10.7682,182129.0
2019-06-25 10:10:00,11.51,11.52,11.46,11.49,201382.0,10.7682,10.7775,10.7214,10.7495,201382.0
2019-06-25 10:15:00,11.49,11.51,11.48,11.48,86228.0,10.7495,10.7682,10.7401,10.7401,86228.0
2019-06-25 10:20:00,11.48,11.48,11.43,11.46,135444.0,10.7401,10.7401,10.6933,10.7214,135444.0
2019-06-25 10:25:00,11.46,11.49,11.44,11.46,234383.0,10.7214,10.7495,10.7027,10.7214,234383.0
2019-06-25 10:30:00,11.46,11.49,11.46,11.48,60887.0,10.7214,10.7495,10.7214,10.7401,60887.0
2019-06-25 10:35:00,11.48,11.48,11.43,11.46,140564.0,10.7401,10.7401,10.6933,10.7214,140564.0
2019-06-25 10:40:00,11.46,11.48,11.45,11.47,117952.0,10.7214,10.7401,10.712,10.7308,117952.0
2019-06-25 10:45:00,11.47,11.49,11.46,11.47,63305.0,10.7308,10.7495,10.7214,10.7308,63305.0
2019-06-25 10:50:00,11.47,11.51,11.47,11.47,110942.0,10.7308,10.7682,10.7308,10.7308,110942.0
2019-06-25 10:55:00,11.47,11.48,11.44,11.46,156892.0,10.7308,10.7401,10.7027,10.7214,156892.0
2019-06-25 11:00:00,11.46,11.46,11.41,11.44,168401.0,10.7214,10.7214,10.6746,10.7027,168401.0
2019-06-25 11:05:00,11.44,11.47,11.42,11.43,213995.0,10.7027,10.7308,10.684,10.6933,213995.0
2019-06-25 11:10:00,11.42,11.45,11.42,11.44,89742.0,10.684,10.712,10.684,10.7027,89742.0
2019-06-25 11:15:00,11.45,11.46,11.43,11.45,181693.0,10.712,10.7214,10.6933,10.712,181693.0
2019-06-25 11:20:00,11.45,11.46,11.43,11.43,84853.0,10.712,10.7214,10.6933,10.6933,84853.0
2019-06-25 11:25:00,11.43,11.44,11.4,11.41,127367.0,10.6933,10.7027,10.6653,10.6746,127367.0
2019-06-25 11:30:00,11.41,11.42,11.39,11.41,171130.0,10.6746,10.684,10.6559,10.6746,171130.0
2019-06-25 11:35:00,11.41,11.42,11.39,11.4,163349.0,10.6746,10.684,10.6559,10.6653,163349.0
2019-06-25 11:40:00,11.41,11.43,11.4,11.4,156269.0,10.6746,10.6933,10.6653,10.6653,156269.0
2019-06-25 11:45:00,11.41,11.42,11.39,11.41,147993.0,10.6746,10.684,10.6559,10.6746,147993.0
2019-06-25 11:50:00,11.42,11.44,11.41,11.43,58679.0,10.684,10.7027,10.6746,10.6933,58679.0
2019-06-25 11:55:00,11.43,11.46,11.42,11.46,160750.0,10.6933,10.7214,10.684,10.7214,160750.0
2019-06-25 12:00:00,11.46,11.46,11.45,11.46,68110.0,10.7214,10.7214,10.712,10.7214,68110.0
2019-06-25 12:05:00,11.46,11.46,11.45,11.46,190570.0,10.7214,10.7214,10.712,10.7214,190570.0
2019-06-25 12:10:00,11.46,11.46,11.44,11.46,261855.0,10.7214,10.7214,10.7027,10.7214,261855.0
2019-06-25 12:15:00,11.46,11.46,11.43,11.45,86868.0,10.7214,10.7214,10.6933,10.712,86868.0
2019-06-25 12:20:00,11.45,11.45,11.42,11.43,97883.0,10.712,10.712,10.684,10.6933,97883.0
2019-06-25 12:25:00,11.44,11.46,11.43,11.46,113825.0,10.7027,10.7214,10.6933,10.7214,113825.0
2019-06-25 12:30:00,11.45,11.46,11.44,11.45,52741.0,10.712,10.7214,10.7027,10.712,52741.0
2019-06-25 12:35:00,11.45,11.45,11.38,11.38,91345.0,10.712,10.712,10.6466,10.6466,91345.0
2019-06-25 12:40:00,11.38,11.41,11.38,11.38,131854.0,10.6466,10.6746,10.6466,10.6466,131854.0
2019-06-25 12:45:00,11.38,11.4,11.37,11.39,102202.0,10.6466,10.6653,10.6372,10.6559,102202.0
2019-06-25 12:50:00,11.4,11.41,11.38,11.4,136599.0,10.6653,10.6746,10.6466,10.6653,136599.0
2019-06-25 12:55:00,11.4,11.41,11.39,11.41,34643.0,10.6653,10.6746,10.6559,10.6746,34643.0
2019-06-25 13:00:00,11.41,11.41,11.37,11.4,113511.0,10.6746,10.6746,10.6372,10.6653,113511.0
2019-06-25 13:05:00,11.4,11.4,11.36,11.4,88244.0,10.6653,10.6653,10.6278,10.6653,88244.0
2019-06-25 13:10:00,11.4,11.4,11.38,11.38,40515.0,10.6653,10.6653,10.6466,10.6466,40515.0
2019-06-25 13:15:00,11.39,11.4,11.36,11.38,121674.0,10.6559,10.6653,10.6278,10.6466,121674.0
2019-06-25 13:20:00,11.38,11.38,11.34,11.35,162576.0,10.6466,10.6466,10.6091,10.6185,162576.0
2019-06-25 13:25:00,11.35,11.39,11.34,11.38,104674.0,10.6185,10.6559,10.6091,10.6466,104674.0
2019-06-25 13:30:00,11.38,11.4,11.37,11.4,151452.0,10.6466,10.6653,10.6372,10.6653,151452.0
2019-06-25 13:35:00,11.39,11.41,11.38,11.39,81483.0,10.6559,10.6746,10.6466,10.6559,81483.0
2019-06-25 13:40:00,11.39,11.4,11.37,11.38,92657.0,10.6559,10.6653,10.6372,10.6466,92657.0
2019-06-25 13:45:00,11.38,11.4,11.37,11.38,133540.0,10.6466,10.6653,10.6372,10.6466,133540.0
2019-06-25 13:50:00,11.38,11.4,11.37,11.39,81777.0,10.6466,10.6653,10.6372,10.6559,81777.0
2019-06-25 13:55:00,11.39,11.41,11.39,11.41,60806.0,10.6559,10.6746,10.6559,10.6746,60806.0
2019-06-25 14:00:00,11.41,11.44,11.4,11.44,77047.0,10.6746,10.7027,10.6653,10.7027,77047.0
2019-06-25 14:05:00,11.44,11.44,11.42,11.43,106767.0,10.7027,10.7027,10.684,10.6933,106767.0
2019-06-25 14:10:00,11.43,11.44,11.41,11.43,84697.0,10.6933,10.7027,10.6746,10.6933,84697.0
2019-06-25 14:15:00,11.43,11.46,11.42,11.45,147919.0,10.6933,10.7214,10.684,10.712,147919.0
2019-06-25 14:20:00,11.45,11.46,11.42,11.43,291816.0,10.712,10.7214,10.684,10.6933,291816.0
2019-06-25 14:25:00,11.43,11.45,11.42,11.43,273217.0,10.6933,10.712,10.684,10.6933,273217.0
2019-06-25 14:30:00,11.43,11.44,11.4,11.4,83976.0,10.6933,10.7027,10.6653,10.6653,83976.0
2019-06-25 14:35:00,11.4,11.41,11.38,11.4,127369.0,10.6653,10.6746,10.6466,10.6653,127369.0
2019-06-25 14:40:00,11.4,11.42,11.39,11.4,79913.0,10.6653,10.684,10.6559,10.6653,79913.0
2019-06-25 14:45:00,11.4,11.43,11.39,11.43,123315.0,10.6653,10.6933,10.6559,10.6933,123315.0
2019-06-25 14:50:00,11.43,11.44,11.42,11.43,45141.0,10.6933,10.7027,10.684,10.6933,45141.0
2019-06-25 14:55:00,11.42,11.45,11.42,11.43,149378.0,10.684,10.712,10.684,10.6933,149378.0
2019-06-25 15:00:00,11.43,11.43,11.42,11.43,34149.0,10.6933,10.6933,10.684,10.6933,34149.0
2019-06-25 15:05:00,11.43,11.44,11.42,11.44,148672.0,10.6933,10.7027,10.684,10.7027,148672.0
2019-06-25 15:10:00,11.44,11.44,11.4,11.41,115622.0,10.7027,10.7027,10.6653,10.6746,115622.0
2019-06-25 15:15:00,11.41,11.41,11.38,11.38,103904.0,10.6746,10.6746,10.6466,10.6466,103904.0
2019-06-25 15:20:00,11.39,11.42,11.38,11.42,68922.0,10.6559,10.684,10.6466,10.684,68922.0
2019-06-25 15:25:00,11.42,11.42,11.39,11.41,124031.0,10.684,10.684,10.6559,10.6746,124031.0
2019-06-25 15:30:00,11.41,11.41,11.39,11.4,212073.0,10.6746,10.6746,10.6559,10.6653,212073.0
2019-06-25 15:35:00,11.4,11.41,11.39,11.39,156666.0,10.6653,10.6746,10.6559,10.6559,156666.0
2019-06-25 15:40:00,11.4,11.4,11.36,11.37,267930.0,10.6653,10.6653,10.6278,10.6372,267930.0
2019-06-25 15:45:00,11.37,11.4,11.36,11.38,341261.0,10.6372,10.6653,10.6278,10.6466,341261.0
2019-06-25 15:50:00,11.38,11.39,11.35,11.36,609768.0,10.6466,10.6559,10.6185,10.6278,609768.0
2019-06-25 15:55:00,11.36,11.38,11.33,11.33,824904.0,10.6278,10.6466,10.5998,10.5998,824904.0
2019-06-26 09:30:00,11.35,11.4,11.21,11.26,497492.0,10.6185,10.6653,10.4875,10.5343,497492.0
2019-06-26 09:35:00,11.26,11.33,11.25,11.31,181409.0,10.5343,10.5998,10.5249,10.5811,181409.0
2019-06-26 09:40:00,11.31,11.33,11.27,11.29,132779.0,10.5811,10.5998,10.5436,10.5624,132779.0
2019-06-26 09:45:00,11.28,11.31,11.24,11.27,277079.0,10.553,10.5811,10.5156,10.5436,277079.0
2019-06-26 09:50:00,11.27,11.28,11.22,11.24,294192.0,10.5436,10.553,10.4969,10.5156,294192.0
2019-06-26 09:55:00,11.24,11.29,11.21,11.27,167296.0,10.5156,10.5624,10.4875,10.5436,167296.0
2019-06-26 10:00:00,11.27,11.34,11.25,11.32,238506.0,10.5436,10.6091,10.5249,10.5904,238506.0
2019-06-26 10:05:00,11.32,11.33,11.3,11.3,131229.0,10.5904,10.5998,10.5717,10.5717,131229.0
2019-06-26 10:10:00,11.3,11.31,11.27,11.29,103664.0,10.5717,10.5811,10.5436,10.5624,103664.0
2019-06-26 10:15:00,11.3,11.33,11.29,11.32,225095.0,10.5717,10.5998,10.5624,10.5904,225095.0
2019-06-26 10:20:00,11.33,11.35,11.31,11.32,210641.0,10.5998,10.6185,10.5811,10.5904,210641.0
2019-06-26 10:25:00,11.32,11.35,11.31,11.34,159852.0,10.5904,10.6185,10.5811,10.6091,159852.0
2019-06-26 10:30:00,11.35,11.4,11.34,11.37,550786.0,10.6185,10.6653,10.6091,10.6372,550786.0
2019-06-26 10:35:00,11.38,11.39,11.35,11.36,238181.0,10.6466,10.6559,10.6185,10.6278,238181.0
2019-06-26 10:40:00,11.36,11.37,11.32,11.34,108328.0,10.6278,10.6372,10.5904,10.6091,108328.0
2019-06-26 10:45:00,11.34,11.35,11.32,11.35,73279.0,10.6091,10.6185,10.5904,10.6185,73279.0
2019-06-26 10:50:00,11.35,11.37,11.32,11.34,105507.0,10.6185,10.6372,10.5904,10.6091,105507.0
2019-06-26 10:55:00,11.33,11.38,11.33,11.38,181098.0,10.5998,10.6466,10.5998,10.6466,181098.0
2019-06-26 11:00:00,11.37,11.39,11.36,11.37,259954.0,10.6372,10.6559,10.6278,10.6372,259954.0
2019-06-26 11:05:00,11.37,11.39,11.35,11.38,96806.0,10.6372,10.6559,10.6185,10.6466,96806.0
2019-06-26 11:10:00,11.38,11.41,11.37,11.37,230299.0,10.6466,10.6746,10.6372,10.6372,230299.0
2019-06-26 11:15:00,11.37,11.42,11.36,11.4,282961.0,10.6372,10.684,10.6278,10.6653,282961.0
2019-06-26 11:20:00,11.4,11.41,11.39,11.39,174172.0,10.6653,10.6746,10.6559,10.6559,174172.0
2019-06-26 11:25:00,11.4,11.41,11.39,11.41,121271.0,10.6653,10.6746,10.6559,10.6746,121271.0
2019-06-26 11:30:00,11.42,11.43,11.4,11.42,143270.0,10.684,10.6933,10.6653,10.684,143270.0
2019-06-26 11:35:00,11.42,11.43,11.4,11.43,80542.0,10.684,10.6933,10.6653,10.6933,80542.0
2019-06-26 11:40:00,11.43,11.44,11.4,11.41,260685.0,10.6933,10.7027,10.6653,10.6746,260685.0
2019-06-26 11:45:00,11.41,11.44,11.39,11.44,188307.0,10.6746,10.7027,10.6559,10.7027,188307.0
2019-06-26 11:50:00,11.44,11.45,11.42,11.42,168653.0,10.7027,10.712,10.684,10.684,168653.0
2019-06-26 11:55:00,11.43,11.43,11.41,11.43,55348.0,10.6933,10.6933,10.6746,10.6933,55348.0
2019-06-26 12:00:00,11.43,11.44,11.42,11.42,109389.0,10.6933,10.7027,10.684,10.684,109389.0
2019-06-26 12:05:00,11.42,11.43,11.39,11.4,109951.0,10.684,10.6933,10.6559,10.6653,109951.0
2019-06-26 12:10:00,11.39,11.43,11.39,11.43,105150.0,10.6559,10.6933,10.6559,10.6933,105150.0
2019-06-26 12:15:00,11.43,11.45,11.42,11.43,242917.0,10.6933,10.712,10.684,10.6933,242917.0
2019-06-26 12:20:00,11.43,11.44,11.42,11.43,111842.0,10.6933,10.7027,10.684,10.6933,111842.0
2019-06-26 12:25:00,11.43,11.45,11.42,11.44,200534.0,10.6933,10.712,10.684,10.7027,200534.0
2019-06-26 12:30:00,11.44,11.44,11.42,11.43,79322.0,10.7027,10.7027,10.684,10.6933,79322.0
2019-06-26 12:35:00,11.42,11.44,11.42,11.42,156492.0,10.684,10.7027,10.684,10.684,156492.0
2019-06-26 12:40:00,11.42,11.44,11.42,11.43,39064.0,10.684,10.7027,10.684,10.6933,39064.0
2019-06-26 12:45:00,11.44,11.44,11.41,11.41,230294.0,10.7027,10.7027,10.6746,10.6746,230294.0
2019-06-26 12:50:00,11.42,11.42,11.39,11.42,133613.0,10.684,10.684,10.6559,10.684,133613.0
2019-06-26 12:55:00,11.43,11.43,11.41,11.42,167324.0,10.6933,10.6933,10.6746,10.684,167324.0
2019-06-26 13:00:00,11.42,11.43,11.41,11.42,75700.0,10.684,10.6933,10.6746,10.684,75700.0
2019-06-26 13:05:00,11.42,11.44,11.41,11.42,62884.0,10.684,10.7027,10.6746,10.684,62884.0
2019-06-26 13:10:00,11.43,11.45,11.42,11.44,207948.0,10.6933,10.712,10.684,10.7027,207948.0
2019-06-26 13:15:00,11.44,11.44,11.42,11.42,62770.0,10.7027,10.7027,10.684,10.684,62770.0
2019-06-26 13:20:00,11.42,11.43,11.4,11.42,165041.0,10.684,10.6933,10.6653,10.684,165041.0
2019-06-26 13:25:00,11.42,11.44,11.41,11.42,112804.0,10.684,10.7027,10.6746,10.684,112804.0
2019-06-26 13:30:00,11.42,11.43,11.41,11.43,33165.0,10.684,10.6933,10.6746,10.6933,33165.0
2019-06-26 13:35:00,11.43,11.44,11.41,11.43,90041.0,10.6933,10.7027,10.6746,10.6933,90041.0
2019-06-26 13:40:00,11.43,11.44,11.42,11.44,98870.0,10.6933,10.7027,10.684,10.7027,98870.0
2019-06-26 13:45:00,11.43,11.45,11.43,11.45,88105.0,10.6933,10.712,10.6933,10.712,88105.0
2019-06-26 13:50:00,11.45,11.45,11.42,11.43,66592.0,10.712,10.712,10.684,10.6933,66592.0
2019-06-26 13:55:00,11.43,11.44,11.41,11.42,111237.0,10.6933,10.7027,10.6746,10.684,111237.0
2019-06-26 14:00:00,11.43,11.44,11.42,11.44,130156.0,10.6933,10.7027,10.684,10.7027,130156.0
2019-06-26 14:05:00,11.44,11.44,11.42,11.42,166867.0,10.7027,10.7027,10.684,10.684,166867.0
2019-06-26 14:10:00,11.43,11.45,11.42,11.45,152089.0,10.6933,10.712,10.684,10.712,152089.0
2019-06-26 14:15:00,11.45,11.46,11.43,11.44,162149.0,10.712,10.7214,10.6933,10.7027,162149.0
2019-06-26 14:20:00,11.44,11.45,11.42,11.44,112498.0,10.7027,10.712,10.684,10.7027,112498.0
2019-06-26 14:25:00,11.43,11.45,11.42,11.45,120305.0,10.6933,10.712,10.684,10.712,120305.0
2019-06-26 14:30:00,11.45,11.46,11.43,11.45,87022.0,10.712,10.7214,10.6933,10.712,87022.0
2019-06-26 14:35:00,11.45,11.46,11.43,11.45,131791.0,10.712,10.7214,10.6933,10.712,131791.0
2019-06-26 14:40:00,11.45,11.46,11.42,11.44,126766.0,10.712,10.7214,10.684,10.7027,126766.0
2019-06-26 14:45:00,11.44,11.45,11.43,11.44,59146.0,10.7027,10.712,10.6933,10.7027,59146.0
2019-06-26 14:50:00,11.44,11.44,11.42,11.42,52961.0,10.7027,10.7027,10.684,10.684,52961.0
2019-06-26 14:55:00,11.42,11.45,11.42,11.45,67584.0,10.684,10.712,10.684,10.712,67584.0
2019-06-26 15:00:00,11.44,11.47,11.44,11.45,158934.0,10.7027,10.7308,10.7027,10.712,158934.0
2019-06-26 15:05:00,11.46,11.46,11.43,11.44,158031.0,10.7214,10.7214,10.6933,10.7027,158031.0
2019-06-26 15:10:00,11.44,11.45,11.42,11.45,167878.0,10.7027,10.712,10.684,10.712,167878.0
2019-06-26 15:15:00,11.44,11.46,11.43,11.45,254978.0,10.7027,10.7214,10.6933,10.712,254978.0
2019-06-26 15:20:00,11.45,11.46,11.44,11.46,188459.0,10.712,10.7214,10.7027,10.7214,188459.0
2019-06-26 15:25:00,11.46,11.47,11.45,11.46,163057.0,10.7214,10.7308,10.712,10.7214,163057.0
2019-06-26 15:30:00,11.47,11.49,11.46,11.49,196719.0,10.7308,10.7495,10.7214,10.7495,196719.0
2019-06-26 15:35:00,11.49,11.5,11.48,11.48,223703.0,10.7495,10.7588,10.7401,10.7401,223703.0
2019-06-26 15:40:00,11.48,11.49,11.46,11.48,256692.0,10.7401,10.7495,10.7214,10.7401,256692.0
2019-06-26 15:45:00,11.48,11.49,11.46,11.49,381915.0,10.7401,10.7495,10.7214,10.7495,381915.0
2019-06-26 15:50:00,11.49,11.5,11.48,11.5,399528.0,10.7495,10.7588,10.7401,10.7588,399528.0
2019-06-26 15:55:00,11.5,11.5,11.48,11.49,752497.0,10.7588,10.7588,10.7401,10.7495,752497.0
2019-06-27 09:30:00,11.57,11.58,11.47,11.51,239594.0,10.8243,10.8337,10.7308,10.7682,239594.0
2019-06-27 09:35:00,11.51,11.55,11.5,11.51,124760.0,10.7682,10.8056,10.7588,10.7682,124760.0
2019-06-27 09:40:00,11.51,11.53,11.5,11.51,136972.0,10.7682,10.7869,10.7588,10.7682,136972.0
2019-06-27 09:45:00,11.51,11.53,11.5,11.52,260500.0,10.7682,10.7869,10.7588,10.7775,260500.0
2019-06-27 09:50:00,11.52,11.57,11.52,11.55,187105.0,10.7775,10.8243,10.7775,10.8056,187105.0
2019-06-27 09:55:00,11.55,11.56,11.5,11.51,269311.0,10.8056,10.815,10.7588,10.7682,269311.0
2019-06-27 10:00:00,11.51,11.53,11.5,11.52,152927.0,10.7682,10.7869,10.7588,10.7775,152927.0
2019-06-27 10:05:00,11.52,11.54,11.51,11.52,81134.0,10.7775,10.7962,10.7682,10.7775,81134.0
2019-06-27 10:10:00,11.51,11.52,11.5,11.51,87923.0,10.7682,10.7775,10.7588,10.7682,87923.0
2019-06-27 10:15:00,11.5,11.52,11.48,11.48,89172.0,10.7588,10.7775,10.7401,10.7401,89172.0
2019-06-27 10:20:00,11.49,11.54,11.48,11.54,105555.0,10.7495,10.7962,10.7401,10.7962,105555.0
2019-06-27 10:25:00,11.54,11.54,11.47,11.48,89566.0,10.7962,10.7962,10.7308,10.7401,89566.0
2019-06-27 10:30:00,11.47,11.48,11.41,11.42,150011.0,10.7308,10.7401,10.6746,10.684,150011.0
2019-06-27 10:35:00,11.41,11.43,11.4,11.42,127605.0,10.6746,10.6933,10.6653,10.684,127605.0
2019-06-27 10:40:00,11.41,11.49,11.4,11.49,201323.0,10.6746,10.7495,10.6653,10.7495,201323.0
2019-06-27 10:45:00,11.49,11.52,11.47,11.5,400771.0,10.7495,10.7775,10.7308,10.7588,400771.0
2019-06-27 10:50:00,11.5,11.58,11.49,11.57,558062.0,10.7588,10.8337,10.7495,10.8243,558062.0
2019-06-27 10:55:00,11.56,11.65,11.56,11.65,730179.0,10.815,10.8992,10.815,10.8992,730179.0
2019-06-27 11:00:00,11.65,11.74,11.64,11.71,1556428.0,10.8992,10.9834,10.8898,10.9553,1556428.0
2019-06-27 11:05:00,11.71,11.73,11.65,11.73,628927.0,10.9553,10.974,10.8992,10.974,628927.0
2019-06-27 11:10:00,11.73,11.79,11.73,11.73,869829.0,10.974,11.0301,10.974,10.974,869829.0
2019-06-27 11:15:00,11.74,11.74,11.62,11.64,523971.0,10.9834,10.9834,10.8711,10.8898,523971.0
2019-06-27 11:20:00,11.64,11.66,11.53,11.58,460286.0,10.8898,10.9085,10.7869,10.8337,460286.0
2019-06-27 11:25:00,11.59,11.61,11.57,11.58,194828.0,10.843,10.8617,10.8243,10.8337,194828.0
2019-06-27 11:30:00,11.57,11.58,11.5,11.57,479981.0,10.8243,10.8337,10.7588,10.8243,479981.0
2019-06-27 11:35:00,11.57,11.58,11.54,11.55,87513.0,10.8243,10.8337,10.7962,10.8056,87513.0
2019-06-27 11:40:00,11.55,11.56,11.51,11.54,269010.0,10.8056,10.815,10.7682,10.7962,269010.0
2019-06-27 11:45:00,11.54,11.57,11.54,11.57,189634.0,10.7962,10.8243,10.7962,10.8243,189634.0
2019-06-27 11:50:00,11.57,11.6,11.56,11.59,95354.0,10.8243,10.8524,10.815,10.843,95354.0
2019-06-27 11:55:00,11.59,11.62,11.58,11.61,89736.0,10.843,10.8711,10.8337,10.8617,89736.0
2019-06-27 12:00:00,11.61,11.63,11.6,11.62,128108.0,10.8617,10.8804,10.8524,10.8711,128108.0
2019-06-27 12:05:00,11.62,11.66,11.61,11.66,200802.0,10.8711,10.9085,10.8617,10.9085,200802.0
2019-06-27 12:10:00,11.66,11.67,11.64,11.65,215645.0,10.9085,10.9179,10.8898,10.8992,215645.0
2019-06-27 12:15:00,11.65,11.68,11.63,11.66,159805.0,10.8992,10.9272,10.8804,10.9085,159805.0
2019-06-27 12:20:00,11.66,11.68,11.65,11.68,75854.0,10.9085,10.9272,10.8992,10.9272,75854.0
2019-06-27 12:25:00,11.68,11.7,11.67,11.68,158630.0,10.9272,10.9459,10.9179,10.9272,158630.0
2019-06-27 12:30:00,11.68,11.69,11.66,11.68,73290.0,10.9272,10.9366,10.9085,10.9272,73290.0
2019-06-27 12:35:00,11.68,11.68,11.66,11.67,57896.0,10.9272,10.9272,10.9085,10.9179,57896.0
2019-06-27 12:40:00,11.68,11.69,11.65,11.66,143344.0,10.9272,10.9366,10.8992,10.9085,143344.0
2019-06-27 12:45:00,11.66,11.68,11.65,11.67,124916.0,10.9085,10.9272,10.8992,10.9179,124916.0
2019-06-27 12:50:00,11.67,11.67,11.62,11.62,105922.0,10.9179,10.9179,10.8711,10.8711,105922.0
2019-06-27 12:55:00,11.63,11.66,11.62,11.65,152865.0,10.8804,10.9085,10.8711,10.8992,152865.0
2019-06-27 13:00:00,11.65,11.67,11.64,11.65,167627.0,10.8992,10.9179,10.8898,10.8992,167627.0
2019-06-27 13:05:00,11.66,11.68,11.63,11.64,168764.0,10.9085,10.9272,10.8804,10.8898,168764.0
2019-06-27 13:10:00,11.63,11.65,11.62,11.65,94983.0,10.8804,10.8992,10.8711,10.8992,94983.0
2019-06-27 13:15:00,11.65,11.66,11.64,11.65,67960.0,10.8992,10.9085,10.8898,10.8992,67960.0
2019-06-27 13:20:00,11.65,11.66,11.64,11.65,75434.0,10.8992,10.9085,10.8898,10.8992,75434.0
2019-06-27 13:25:00,11.65,11.66,11.63,11.63,112943.0,10.8992,10.9085,10.8804,10.8804,112943.0
2019-06-27 13:30:00,11.63,11.65,11.62,11.63,88021.0,10.8804,10.8992,10.8711,10.8804,88021.0
2019-06-27 13:35:00,11.63,11.63,11.58,11.6,159655.0,10.8804,10.8804,10.8337,10.8524,159655.0
2019-06-27 13:40:00,11.6,11.61,11.59,11.6,73529.0,10.8524,10.8617,10.843,10.8524,73529.0
2019-06-27 13:45:00,11.6,11.6,11.58,11.6,70163.0,10.8524,10.8524,10.8337,10.8524,70163.0
2019-06-27 13:50:00,11.6,11.61,11.58,11.59,84679.0,10.8524,10.8617,10.8337,10.843,84679.0
2019-06-27 13:55:00,11.59,11.6,11.58,11.6,108589.0,10.843,10.8524,10.8337,10.8524,108589.0
2019-06-27 14:00:00,11.59,11.6,11.59,11.59,54214.0,10.843,10.8524,10.843,10.843,54214.0
2019-06-27 14:05:00,11.59,11.6,11.58,11.6,51428.0,10.843,10.8524,10.8337,10.8524,51428.0
2019-06-27 14:10:00,11.6,11.62,11.59,11.61,100454.0,10.8524,10.8711,10.843,10.8617,100454.0
2019-06-27 14:15:00,11.61,11.61,11.6,11.61,18396.0,10.8617,10.8617,10.8524,10.8617,18396.0
2019-06-27 14:20:00,11.61,11.61,11.58,11.58,94684.0,10.8617,10.8617,10.8337,10.8337,94684.0
2019-06-27 14:25:00,11.59,11.62,11.58,11.62,53576.0,10.843,10.8711,10.8337,10.8711,53576.0
2019-06-27 14:30:00,11.62,11.62,11.6,11.62,73734.0,10.8711,10.8711,10.8524,10.8711,73734.0
2019-06-27 14:35:00,11.61,11.62,11.6,11.62,114949.0,10.8617,10.8711,10.8524,10.8711,114949.0
2019-06-27 14:40:00,11.62,11.62,11.6,11.61,66132.0,10.8711,10.8711,10.8524,10.8617,66132.0
2019-06-27 14:45:00,11.62,11.62,11.6,11.61,61627.0,10.8711,10.8711,10.8524,10.8617,61627.0
2019-06-27 14:50:00,11.61,11.61,11.6,11.61,71373.0,10.8617,10.8617,10.8524,10.8617,71373.0
2019-06-27 14:55:00,11.61,11.61,11.57,11.57,180152.0,10.8617,10.8617,10.8243,10.8243,180152.0
2019-06-27 15:00:00,11.58,11.6,11.57,11.59,86950.0,10.8337,10.8524,10.8243,10.843,86950.0
2019-06-27 15:05:00,11.59,11.59,11.58,11.59,15502.0,10.843,10.843,10.8337,10.843,15502.0
2019-06-27 15:10:00,11.58,11.59,11.58,11.58,25472.0,10.8337,10.843,10.8337,10.8337,25472.0
2019-06-27 15:15:00,11.58,11.59,11.57,11.58,51888.0,10.8337,10.843,10.8243,10.8337,51888.0
2019-06-27 15:20:00,11.57,11.6,11.57,11.59,80044.0,10.8243,10.8524,10.8243,10.843,80044.0
2019-06-27 15:25:00,11.59,11.6,11.58,11.6,76099.0,10.843,10.8524,10.8337,10.8524,76099.0
2019-06-27 15:30:00,11.6,11.6,11.59,11.6,75522.0,10.8524,10.8524,10.843,10.8524,75522.0
2019-06-27 15:35:00,11.6,11.62,11.59,11.62,196546.0,10.8524,10.8711,10.843,10.8711,196546.0
2019-06-27 15:40:00,11.62,11.63,11.61,11.63,138059.0,10.8711,10.8804,10.8617,10.8804,138059.0
2019-06-27 15:45:00,11.63,11.63,11.61,11.61,262367.0,10.8804,10.8804,10.8617,10.8617,262367.0
2019-06-27 15:50:00,11.61,11.62,11.58,11.6,359887.0,10.8617,10.8711,10.8337,10.8524,359887.0
2019-06-27 15:55:00,11.6,11.6,11.56,11.56,920722.0,10.8524,10.8524,10.815,10.815,920722.0
2019-06-28 09:30:00,11.63,11.63,11.56,11.6,218198.0,10.8804,10.8804,10.815,10.8524,218198.0
2019-06-28 09:35:00,11.6,11.63,11.58,11.6,154671.0,10.8524,10.8804,10.8337,10.8524,154671.0
2019-06-28 09:40:00,11.6,11.61,11.57,11.6,105002.0,10.8524,10.8617,10.8243,10.8524,105002.0
2019-06-28 09:45:00,11.59,11.59,11.53,11.54,99930.0,10.843,10.843,10.7869,10.7962,99930.0
2019-06-28 09:50:00,11.54,11.54,11.49,11.51,140757.0,10.7962,10.7962,10.7495,10.7682,140757.0
2019-06-28 09:55:00,11.5,11.53,11.48,11.53,138316.0,10.7588,10.7869,10.7401,10.7869,138316.0
2019-06-28 10:00:00,11.53,11.53,11.48,11.53,252511.0,10.7869,10.7869,10.7401,10.7869,252511.0
2019-06-28 10:05:00,11.52,11.55,11.52,11.53,176499.0,10.7775,10.8056,10.7775,10.7869,176499.0
2019-06-28 10:10:00,11.53,11.55,11.52,11.53,232845.0,10.7869,10.8056,10.7775,10.7869,232845.0
2019-06-28 10:15:00,11.53,11.55,11.51,11.53,464447.0,10.7869,10.8056,10.7682,10.7869,464447.0
2019-06-28 10:20:00,11.52,11.53,11.46,11.48,521300.0,10.7775,10.7869,10.7214,10.7401,521300.0
2019-06-28 10:25:00,11.48,11.51,11.48,11.5,125912.0,10.7401,10.7682,10.7401,10.7588,125912.0
2019-06-28 10:30:00,11.5,11.52,11.47,11.48,418652.0,10.7588,10.7775,10.7308,10.7401,418652.0
2019-06-28 10:35:00,11.48,11.49,11.47,11.47,74976.0,10.7401,10.7495,10.7308,10.7308,74976.0
2019-06-28 10:40:00,11.48,11.5,11.44,11.49,360924.0,10.7401,10.7588,10.7027,10.7495,360924.0
2019-06-28 10:45:00,11.49,11.5,11.47,11.47,115567.0,10.7495,10.7588,10.7308,10.7308,115567.0
2019-06-28 10:50:00,11.47,11.5,11.46,11.46,156429.0,10.7308,10.7588,10.7214,10.7214,156429.0
2019-06-28 10:55:00,11.46,11.47,11.44,11.46,173716.0,10.7214,10.7308,10.7027,10.7214,173716.0
2019-06-28 11:00:00,11.45,11.47,11.45,11.46,43480.0,10.712,10.7308,10.712,10.7214,43480.0
2019-06-28 11:05:00,11.46,11.48,11.46,11.48,95681.0,10.7214,10.7401,10.7214,10.7401,95681.0
2019-06-28 11:10:00,11.47,11.48,11.42,11.43,310719.0,10.7308,10.7401,10.684,10.6933,310719.0
2019-06-28 11:15:00,11.43,11.45,11.4,11.45,434117.0,10.6933,10.712,10.6653,10.712,434117.0
2019-06-28 11:20:00,11.44,11.48,11.44,11.45,186336.0,10.7027,10.7401,10.7027,10.712,186336.0
2019-06-28 11:25:00,11.46,11.46,11.43,11.44,89863.0,10.7214,10.7214,10.6933,10.7027,89863.0
2019-06-28 11:30:00,11.44,11.48,11.43,11.48,176587.0,10.7027,10.7401,10.6933,10.7401,176587.0
2019-06-28 11:35:00,11.48,11.49,11.46,11.46,252925.0,10.7401,10.7495,10.7214,10.7214,252925.0
2019-06-28 11:40:00,11.46,11.47,11.45,11.46,209183.0,10.7214,10.7308,10.712,10.7214,209183.0
2019-06-28 11:45:00,11.46,11.47,11.44,11.46,252768.0,10.7214,10.7308,10.7027,10.7214,252768.0
2019-06-28 11:50:00,11.47,11.5,11.46,11.5,154216.0,10.7308,10.7588,10.7214,10.7588,154216.0
2019-06-28 11:55:00,11.5,11.52,11.49,11.51,236130.0,10.7588,10.7775,10.7495,10.7682,236130.0
2019-06-28 12:00:00,11.51,11.52,11.49,11.52,112503.0,10.7682,10.7775,10.7495,10.7775,112503.0
2019-06-28 12:05:00,11.52,11.53,11.48,11.5,148119.0,10.7775,10.7869,10.7401,10.7588,148119.0
2019-06-28 12:10:00,11.5,11.5,11.46,11.46,161823.0,10.7588,10.7588,10.7214,10.7214,161823.0
2019-06-28 12:15:00,11.46,11.48,11.45,11.47,95422.0,10.7214,10.7401,10.712,10.7308,95422.0
2019-06-28 12:20:00,11.47,11.51,11.46,11.51,248588.0,10.7308,10.7682,10.7214,10.7682,248588.0
2019-06-28 12:25:00,11.51,11.52,11.5,11.52,120522.0,10.7682,10.7775,10.7588,10.7775,120522.0
2019-06-28 12:30:00,11.52,11.53,11.51,11.52,136906.0,10.7775,10.7869,10.7682,10.7775,136906.0
2019-06-28 12:35:00,11.52,11.54,11.51,11.54,49779.0,10.7775,10.7962,10.7682,10.7962,49779.0
2019-06-28 12:40:00,11.54,11.54,11.51,11.51,69893.0,10.7962,10.7962,10.7682,10.7682,69893.0
2019-06-28 12:45:00,11.52,11.52,11.49,11.5,50458.0,10.7775,10.7775,10.7495,10.7588,50458.0
2019-06-28 12:50:00,11.5,11.51,11.48,11.49,98411.0,10.7588,10.7682,10.7401,10.7495,98411.0
2019-06-28 12:55:00,11.49,11.49,11.47,11.49,76129.0,10.7495,10.7495,10.7308,10.7495,76129.0
2019-06-28 13:00:00,11.49,11.5,11.48,11.5,103747.0,10.7495,10.7588,10.7401,10.7588,103747.0
2019-06-28 13:05:00,11.5,11.51,11.49,11.51,116303.0,10.7588,10.7682,10.7495,10.7682,116303.0
2019-06-28 13:10:00,11.51,11.51,11.49,11.5,179045.0,10.7682,10.7682,10.7495,10.7588,179045.0
2019-06-28 13:15:00,11.5,11.5,11.48,11.49,43794.0,10.7588,10.7588,10.7401,10.7495,43794.0
2019-06-28 13:20:00,11.49,11.5,11.48,11.5,100030.0,10.7495,10.7588,10.7401,10.7588,100030.0
2019-06-28 13:25:00,11.49,11.5,11.48,11.5,56586.0,10.7495,10.7588,10.7401,10.7588,56586.0
2019-06-28 13:30:00,11.5,11.5,11.48,11.49,84927.0,10.7588,10.7588,10.7401,10.7495,84927.0
2019-06-28 13:35:00,11.49,11.51,11.48,11.5,101278.0,10.7495,10.7682,10.7401,10.7588,101278.0
2019-06-28 13:40:00,11.51,11.51,11.49,11.5,76692.0,10.7682,10.7682,10.7495,10.7588,76692.0
2019-06-28 13:45:00,11.49,11.51,11.48,11.49,112149.0,10.7495,10.7682,10.7401,10.7495,112149.0
2019-06-28 13:50:00,11.48,11.5,11.48,11.5,73954.0,10.7401,10.7588,10.7401,10.7588,73954.0
2019-06-28 13:55:00,11.49,11.51,11.48,11.5,138538.0,10.7495,10.7682,10.7401,10.7588,138538.0
2019-06-28 14:00:00,11.5,11.5,11.48,11.49,92391.0,10.7588,10.7588,10.7401,10.7495,92391.0
2019-06-28 14:05:00,11.5,11.5,11.49,11.49,51957.0,10.7588,10.7588,10.7495,10.7495,51957.0
2019-06-28 14:10:00,11.5,11.5,11.49,11.5,37834.0,10.7588,10.7588,10.7495,10.7588,37834.0
2019-06-28 14:15:00,11.5,11.51,11.48,11.51,255266.0,10.7588,10.7682,10.7401,10.7682,255266.0
2019-06-28 14:20:00,11.51,11.52,11.5,11.51,182414.0,10.7682,10.7775,10.7588,10.7682,182414.0
2019-06-28 14:25:00,11.51,11.52,11.5,11.52,79315.0,10.7682,10.7775,10.7588,10.7775,79315.0
2019-06-28 14:30:00,11.52,11.52,11.51,11.52,42753.0,10.7775,10.7775,10.7682,10.7775,42753.0
2019-06-28 14:35:00,11.52,11.52,11.49,11.51,142480.0,10.7775,10.7775,10.7495,10.7682,142480.0
2019-06-28 14:40:00,11.51,11.51,11.49,11.49,97152.0,10.7682,10.7682,10.7495,10.7495,97152.0
2019-06-28 14:45:00,11.49,11.5,11.48,11.5,135642.0,10.7495,10.7588,10.7401,10.7588,135642.0
2019-06-28 14:50:00,11.5,11.51,11.49,11.5,71907.0,10.7588,10.7682,10.7495,10.7588,71907.0
2019-06-28 14:55:00,11.5,11.5,11.48,11.49,132206.0,10.7588,10.7588,10.7401,10.7495,132206.0
2019-06-28 15:00:00,11.49,11.5,11.48,11.5,83102.0,10.7495,10.7588,10.7401,10.7588,83102.0
2019-06-28 15:05:00,11.5,11.51,11.49,11.51,67463.0,10.7588,10.7682,10.7495,10.7682,67463.0
2019-06-28 15:10:00,11.51,11.51,11.49,11.51,118984.0,10.7682,10.7682,10.7495,10.7682,118984.0
2019-06-28 15:15:00,11.51,11.51,11.49,11.5,105993.0,10.7682,10.7682,10.7495,10.7588,105993.0
2019-06-28 15:20:00,11.5,11.51,11.49,11.51,63142.0,10.7588,10.7682,10.7495,10.7682,63142.0
2019-06-28 15:25:00,11.51,11.52,11.5,11.52,109313.0,10.7682,10.7775,10.7588,10.7775,109313.0
2019-06-28 15:30:00,11.52,11.52,11.5,11.51,150557.0,10.7775,10.7775,10.7588,10.7682,150557.0
2019-06-28 15:35:00,11.51,11.51,11.49,11.51,253486.0,10.7682,10.7682,10.7495,10.7682,253486.0
2019-06-28 15:40:00,11.5,11.55,11.5,11.55,357442.0,10.7588,10.8056,10.7588,10.8056,357442.0
2019-06-28 15:45:00,11.54,11.58,11.54,11.58,306875.0,10.7962,10.8337,10.7962,10.8337,306875.0
2019-06-28 15:50:00,11.58,11.6,11.58,11.6,584889.0,10.8337,10.8524,10.8337,10.8524,584889.0
2019-06-28 15:55:00,11.6,11.63,11.59,11.6,1497433.0,10.8524,10.8804,10.843,10.8524,1497433.0
2019-07-01 09:30:00,11.32,11.47,11.06,11.07,1611194.0,10.5904,10.7308,10.3472,10.3565,1611194.0
2019-07-01 09:35:00,11.07,11.1,10.92,11.07,1657707.0,10.3565,10.3846,10.2162,10.3565,1657707.0
2019-07-01 09:40:00,11.06,11.07,10.95,10.96,816208.0,10.3472,10.3565,10.2443,10.2536,816208.0
2019-07-01 09:45:00,10.96,11.0,10.92,10.93,423002.0,10.2536,10.291,10.2162,10.2256,423002.0
2019-07-01 09:50:00,10.94,10.98,10.93,10.95,556960.0,10.2349,10.2723,10.2256,10.2443,556960.0
2019-07-01 09:55:00,10.95,10.96,10.91,10.92,543791.0,10.2443,10.2536,10.2068,10.2162,543791.0
2019-07-01 10:00:00,10.92,10.96,10.89,10.94,839724.0,10.2162,10.2536,10.1881,10.2349,839724.0
2019-07-01 10:05:00,10.94,10.94,10.89,10.92,611149.0,10.2349,10.2349,10.1881,10.2162,611149.0
2019-07-01 10:10:00,10.92,10.93,10.91,10.92,709765.0,10.2162,10.2256,10.2068,10.2162,709765.0
2019-07-01 10:15:00,10.92,10.96,10.9,10.94,626962.0,10.2162,10.2536,10.1975,10.2349,626962.0
2019-07-01 10:20:00,10.94,10.95,10.86,10.89,679202.0,10.2349,10.2443,10.1601,10.1881,679202.0
2019-07-01 10:25:00,10.89,10.94,10.88,10.92,651677.0,10.1881,10.2349,10.1788,10.2162,651677.0
2019-07-01 10:30:00,10.93,10.94,10.91,10.92,429426.0,10.2256,10.2349,10.2068,10.2162,429426.0
2019-07-01 10:35:00,10.92,10.93,10.88,10.9,449186.0,10.2162,10.2256,10.1788,10.1975,449186.0
2019-07-01 10:40:00,10.91,10.97,10.9,10.96,443522.0,10.2068,10.263,10.1975,10.2536,443522.0
2019-07-01 10:45:00,10.96,10.99,10.94,10.99,196561.0,10.2536,10.2817,10.2349,10.2817,196561.0
2019-07-01 10:50:00,10.99,11.09,10.98,11.09,939070.0,10.2817,10.3752,10.2723,10.3752,939070.0
2019-07-01 10:55:00,11.09,11.11,11.06,11.07,448908.0,10.3752,10.394,10.3472,10.3565,448908.0
2019-07-01 11:00:00,11.08,11.09,11.0,11.03,357497.0,10.3659,10.3752,10.291,10.3191,357497.0
2019-07-01 11:05:00,11.03,11.09,11.01,11.05,473156.0,10.3191,10.3752,10.3004,10.3378,473156.0
2019-07-01 11:10:00,11.05,11.06,11.01,11.02,303831.0,10.3378,10.3472,10.3004,10.3098,303831.0
2019-07-01 11:15:00,11.03,11.03,10.95,10.95,468725.0,10.3191,10.3191,10.2443,10.2443,468725.0
2019-07-01 11:20:00,10.96,11.0,10.95,11.0,272492.0,10.2536,10.291,10.2443,10.291,272492.0
2019-07-01 11:25:00,11.01,11.08,10.99,11.08,786846.0,10.3004,10.3659,10.2817,10.3659,786846.0
2019-07-01 11:30:00,11.08,11.13,11.05,11.11,895837.0,10.3659,10.4127,10.3378,10.394,895837.0
2019-07-01 11:35:00,11.11,11.15,11.08,11.13,395053.0,10.394,10.4314,10.3659,10.4127,395053.0
2019-07-01 11:40:00,11.13,11.16,11.11,11.13,520679.0,10.4127,10.4407,10.394,10.4127,520679.0
2019-07-01 11:45:00,11.14,11.14,11.07,11.08,297916.0,10.422,10.422,10.3565,10.3659,297916.0
2019-07-01 11:50:00,11.08,11.13,11.05,11.13,455300.0,10.3659,10.4127,10.3378,10.4127,455300.0
2019-07-01 11:55:00,11.13,11.14,11.09,11.13,215369.0,10.4127,10.422,10.3752,10.4127,215369.0
2019-07-01 12:00:00,11.13,11.13,11.09,11.13,173505.0,10.4127,10.4127,10.3752,10.4127,173505.0
2019-07-01 12:05:00,11.13,11.17,11.12,11.17,615125.0,10.4127,10.4501,10.4033,10.4501,615125.0
2019-07-01 12:10:00,11.16,11.27,11.16,11.24,772510.0,10.4407,10.5436,10.4407,10.5156,772510.0
2019-07-01 12:15:00,11.24,11.28,11.2,11.21,442497.0,10.5156,10.553,10.4782,10.4875,442497.0
2019-07-01 12:20:00,11.21,11.26,11.2,11.23,369763.0,10.4875,10.5343,10.4782,10.5062,369763.0
2019-07-01 12:25:00,11.23,11.25,11.22,11.23,209828.0,10.5062,10.5249,10.4969,10.5062,209828.0
2019-07-01 12:30:00,11.22,11.25,11.22,11.25,170367.0,10.4969,10.5249,10.4969,10.5249,170367.0
2019-07-01 12:35:00,11.25,11.26,11.19,11.2,289441.0,10.5249,10.5343,10.4688,10.4782,289441.0
2019-07-01 12:40:00,11.21,11.22,11.19,11.2,134381.0,10.4875,10.4969,10.4688,10.4782,134381.0
2019-07-01 12:45:00,11.21,11.22,11.16,11.16,405586.0,10.4875,10.4969,10.4407,10.4407,405586.0
2019-07-01 12:50:00,11.16,11.2,11.14,11.2,300159.0,10.4407,10.4782,10.422,10.4782,300159.0
2019-07-01 12:55:00,11.2,11.21,11.16,11.19,368724.0,10.4782,10.4875,10.4407,10.4688,368724.0
2019-07-01 13:00:00,11.19,11.21,11.17,11.17,211397.0,10.4688,10.4875,10.4501,10.4501,211397.0
2019-07-01 13:05:00,11.18,11.25,11.17,11.24,435986.0,10.4594,10.5249,10.4501,10.5156,435986.0
2019-07-01 13:10:00,11.25,11.25,11.21,11.23,201926.0,10.5249,10.5249,10.4875,10.5062,201926.0
2019-07-01 13:15:00,11.23,11.27,11.21,11.25,371319.0,10.5062,10.5436,10.4875,10.5249,371319.0
2019-07-01 13:20:00,11.25,11.26,11.2,11.21,236133.0,10.5249,10.5343,10.4782,10.4875,236133.0
2019-07-01 13:25:00,11.21,11.28,11.21,11.28,271051.0,10.4875,10.553,10.4875,10.553,271051.0
2019-07-01 13:30:00,11.28,11.29,11.25,11.26,223521.0,10.553,10.5624,10.5249,10.5343,223521.0
2019-07-01 13:35:00,11.27,11.32,11.26,11.3,298483.0,10.5436,10.5904,10.5343,10.5717,298483.0
2019-07-01 13:40:00,11.3,11.31,11.28,11.3,221200.0,10.5717,10.5811,10.553,10.5717,221200.0
2019-07-01 13:45:00,11.3,11.31,11.26,11.28,235346.0,10.5717,10.5811,10.5343,10.553,235346.0
2019-07-01 13:50:00,11.28,11.31,11.27,11.29,313390.0,10.553,10.5811,10.5436,10.5624,313390.0
2019-07-01 13:55:00,11.29,11.3,11.27,11.29,172359.0,10.5624,10.5717,10.5436,10.5624,172359.0
2019-07-01 14:00:00,11.29,11.32,11.26,11.28,354887.0,10.5624,10.5904,10.5343,10.553,354887.0
2019-07-01 14:05:00,11.28,11.3,11.24,11.25,295639.0,10.553,10.5717,10.5156,10.5249,295639.0
2019-07-01 14:10:00,11.25,11.25,11.23,11.24,218845.0,10.5249,10.5249,10.5062,10.5156,218845.0
2019-07-01 14:15:00,11.24,11.25,11.22,11.24,182371.0,10.5156,10.5249,10.4969,10.5156,182371.0
2019-07-01 14:20:00,11.24,11.26,11.23,11.25,153087.0,10.5156,10.5343,10.5062,10.5249,153087.0
2019-07-01 14:25:00,11.25,11.27,11.24,11.26,337608.0,10.5249,10.5436,10.5156,10.5343,337608.0
2019-07-01 14:30:00,11.26,11.3,11.25,11.27,228960.0,10.5343,10.5717,10.5249,10.5436,228960.0
2019-07-01 14:35:00,11.28,11.31,11.26,11.29,321260.0,10.553,10.5811,10.5343,10.5624,321260.0
2019-07-01 14:40:00,11.3,11.32,11.29,11.32,224552.0,10.5717,10.5904,10.5624,10.5904,224552.0
2019-07-01 14:45:00,11.32,11.32,11.29,11.32,305589.0,10.5904,10.5904,10.5624,10.5904,305589.0
2019-07-01 14:50:00,11.32,11.35,11.32,11.34,324638.0,10.5904,10.6185,10.5904,10.6091,324638.0
2019-07-01 14:55:00,11.34,11.35,11.3,11.31,210997.0,10.6091,10.6185,10.5717,10.5811,210997.0
2019-07-01 15:00:00,11.3,11.34,11.3,11.34,126009.0,10.5717,10.6091,10.5717,10.6091,126009.0
2019-07-01 15:05:00,11.34,11.4,11.33,11.37,1246406.0,10.6091,10.6653,10.5998,10.6372,1246406.0
2019-07-01 15:10:00,11.37,11.41,11.36,11.41,464366.0,10.6372,10.6746,10.6278,10.6746,464366.0
2019-07-01 15:15:00,11.41,11.41,11.38,11.4,199492.0,10.6746,10.6746,10.6466,10.6653,199492.0
2019-07-01 15:20:00,11.4,11.41,11.38,11.4,382564.0,10.6653,10.6746,10.6466,10.6653,382564.0
2019-07-01 15:25:00,11.4,11.41,11.37,11.38,505580.0,10.6653,10.6746,10.6372,10.6466,505580.0
2019-07-01 15:30:00,11.38,11.44,11.38,11.44,658270.0,10.6466,10.7027,10.6466,10.7027,658270.0
2019-07-01 15:35:00,11.44,11.44,11.41,11.41,368774.0,10.7027,10.7027,10.6746,10.6746,368774.0
2019-07-01 15:40:00,11.42,11.43,11.4,11.41,547407.0,10.684,10.6933,10.6653,10.6746,547407.0
2019-07-01 15:45:00,11.4,11.42,11.39,11.41,598068.0,10.6653,10.684,10.6559,10.6746,598068.0
2019-07-01 15:50:00,11.42,11.43,11.41,11.42,597687.0,10.684,10.6933,10.6746,10.684,597687.0
2019-07-01 15:55:00,11.42,11.45,11.41,11.44,1627461.0,10.684,10.712,10.6746,10.7027,1627461.0
2019-07-02 09:30:00,11.37,11.38,11.18,11.21,631542.0,10.6372,10.6466,10.4594,10.4875,631542.0
2019-07-02 09:35:00,11.22,11.24,11.16,11.16,488491.0,10.4969,10.5156,10.4407,10.4407,488491.0
2019-07-02 09:40:00,11.17,11.22,11.13,11.2,284425.0,10.4501,10.4969,10.4127,10.4782,284425.0
2019-07-02 09:45:00,11.21,11.24,11.2,11.23,197376.0,10.4875,10.5156,10.4782,10.5062,197376.0
2019-07-02 09:50:00,11.23,11.29,11.21,11.27,353006.0,10.5062,10.5624,10.4875,10.5436,353006.0
2019-07-02 09:55:00,11.26,11.3,11.25,11.28,231391.0,10.5343,10.5717,10.5249,10.553,231391.0
2019-07-02 10:00:00,11.28,11.33,11.27,11.3,212215.0,10.553,10.5998,10.5436,10.5717,212215.0
2019-07-02 10:05:00,11.3,11.32,11.24,11.25,266974.0,10.5717,10.5904,10.5156,10.5249,266974.0
2019-07-02 10:10:00,11.25,11.28,11.24,11.26,130570.0,10.5249,10.553,10.5156,10.5343,130570.0
2019-07-02 10:15:00,11.27,11.31,11.25,11.28,214380.0,10.5436,10.5811,10.5249,10.553,214380.0
2019-07-02 10:20:00,11.29,11.29,11.26,11.28,93347.0,10.5624,10.5624,10.5343,10.553,93347.0
2019-07-02 10:25:00,11.28,11.31,11.27,11.31,115330.0,10.553,10.5811,10.5436,10.5811,115330.0
2019-07-02 10:30:00,11.31,11.34,11.3,11.34,192568.0,10.5811,10.6091,10.5717,10.6091,192568.0
2019-07-02 10:35:00,11.33,11.35,11.31,11.32,171060.0,10.5998,10.6185,10.5811,10.5904,171060.0
2019-07-02 10:40:00,11.32,11.34,11.3,11.32,176998.0,10.5904,10.6091,10.5717,10.5904,176998.0
2019-07-02 10:45:00,11.32,11.34,11.31,11.33,194840.0,10.5904,10.6091,10.5811,10.5998,194840.0
2019-07-02 10:50:00,11.32,11.36,11.32,11.35,155320.0,10.5904,10.6278,10.5904,10.6185,155320.0
2019-07-02 10:55:00,11.35,11.38,11.34,11.38,284285.0,10.6185,10.6466,10.6091,10.6466,284285.0
2019-07-02 11:00:00,11.38,11.39,11.37,11.38,101047.0,10.6466,10.6559,10.6372,10.6466,101047.0
2019-07-02 11:05:00,11.38,11.42,11.38,11.41,244397.0,10.6466,10.684,10.6466,10.6746,244397.0
2019-07-02 11:10:00,11.41,11.42,11.4,11.41,126690.0,10.6746,10.684,10.6653,10.6746,126690.0
2019-07-02 11:15:00,11.41,11.41,11.38,11.4,175754.0,10.6746,10.6746,10.6466,10.6653,175754.0
2019-07-02 11:20:00,11.4,11.41,11.36,11.36,166036.0,10.6653,10.6746,10.6278,10.6278,166036.0
2019-07-02 11:25:00,11.37,11.39,11.36,11.38,278081.0,10.6372,10.6559,10.6278,10.6466,278081.0
2019-07-02 11:30:00,11.38,11.39,11.31,11.33,312924.0,10.6466,10.6559,10.5811,10.5998,312924.0
2019-07-02 11:35:00,11.33,11.33,11.29,11.29,285036.0,10.5998,10.5998,10.5624,10.5624,285036.0
2019-07-02 11:40:00,11.29,11.33,11.29,11.33,141745.0,10.5624,10.5998,10.5624,10.5998,141745.0
2019-07-02 11:45:00,11.32,11.33,11.31,11.32,135814.0,10.5904,10.5998,10.5811,10.5904,135814.0
2019-07-02 11:50:00,11.33,11.35,11.32,11.34,159281.0,10.5998,10.6185,10.5904,10.6091,159281.0
2019-07-02 11:55:00,11.34,11.35,11.33,11.34,96245.0,10.6091,10.6185,10.5998,10.6091,96245.0
2019-07-02 12:00:00,11.35,11.38,11.34,11.35,220589.0,10.6185,10.6466,10.6091,10.6185,220589.0
2019-07-02 12:05:00,11.35,11.37,11.34,11.36,107632.0,10.6185,10.6372,10.6091,10.6278,107632.0
2019-07-02 12:10:00,11.36,11.37,11.35,11.36,150001.0,10.6278,10.6372,10.6185,10.6278,150001.0
2019-07-02 12:15:00,11.36,11.37,11.34,11.36,145552.0,10.6278,10.6372,10.6091,10.6278,145552.0
2019-07-02 12:20:00,11.35,11.4,11.35,11.4,175989.0,10.6185,10.6653,10.6185,10.6653,175989.0
2019-07-02 12:25:00,11.4,11.4,11.37,11.39,141641.0,10.6653,10.6653,10.6372,10.6559,141641.0
2019-07-02 12:30:00,11.38,11.39,11.35,11.36,154891.0,10.6466,10.6559,10.6185,10.6278,154891.0
2019-07-02 12:35:00,11.36,11.37,11.34,11.36,117786.0,10.6278,10.6372,10.6091,10.6278,117786.0
2019-07-02 12:40:00,11.36,11.36,11.34,11.35,68499.0,10.6278,10.6278,10.6091,10.6185,68499.0
2019-07-02 12:45:00,11.35,11.36,11.34,11.35,92031.0,10.6185,10.6278,10.6091,10.6185,92031.0
2019-07-02 12:50:00,11.35,11.37,11.34,11.37,199114.0,10.6185,10.6372,10.6091,10.6372,199114.0
2019-07-02 12:55:00,11.37,11.41,11.36,11.41,147171.0,10.6372,10.6746,10.6278,10.6746,147171.0
2019-07-02 13:00:00,11.4,11.41,11.37,11.4,110435.0,10.6653,10.6746,10.6372,10.6653,110435.0
2019-07-02 13:05:00,11.4,11.42,11.39,11.4,114820.0,10.6653,10.684,10.6559,10.6653,114820.0
2019-07-02 13:10:00,11.4,11.42,11.38,11.4,129586.0,10.6653,10.684,10.6466,10.6653,129586.0
2019-07-02 13:15:00,11.39,11.41,11.39,11.4,48936.0,10.6559,10.6746,10.6559,10.6653,48936.0
2019-07-02 13:20:00,11.4,11.42,11.39,11.42,81469.0,10.6653,10.684,10.6559,10.684,81469.0
2019-07-02 13:25:00,11.41,11.42,11.41,11.42,88283.0,10.6746,10.684,10.6746,10.684,88283.0
2019-07-02 13:30:00,11.42,11.43,11.4,11.42,131103.0,10.684,10.6933,10.6653,10.684,131103.0
2019-07-02 13:35:00,11.42,11.42,11.41,11.42,19396.0,10.684,10.684,10.6746,10.684,19396.0
2019-07-02 13:40:00,11.42,11.42,11.39,11.4,159042.0,10.684,10.684,10.6559,10.6653,159042.0
2019-07-02 13:45:00,11.4,11.42,11.4,11.42,104415.0,10.6653,10.684,10.6653,10.684,104415.0
2019-07-02 13:50:00,11.42,11.43,11.4,11.42,344401.0,10.684,10.6933,10.6653,10.684,344401.0
2019-07-02 13:55:00,11.41,11.42,11.39,11.4,79894.0,10.6746,10.684,10.6559,10.6653,79894.0
2019-07-02 14:00:00,11.4,11.41,11.38,11.4,88445.0,10.6653,10.6746,10.6466,10.6653,88445.0
2019-07-02 14:05:00,11.4,11.41,11.37,11.4,138482.0,10.6653,10.6746,10.6372,10.6653,138482.0
2019-07-02 14:10:00,11.4,11.4,11.37,11.38,266720.0,10.6653,10.6653,10.6372,10.6466,266720.0
2019-07-02 14:15:00,11.37,11.4,11.37,11.38,243973.0,10.6372,10.6653,10.6372,10.6466,243973.0
2019-07-02 14:20:00,11.39,11.39,11.37,11.38,136198.0,10.6559,10.6559,10.6372,10.6466,136198.0
2019-07-02 14:25:00,11.38,11.39,11.36,11.38,117528.0,10.6466,10.6559,10.6278,10.6466,117528.0
2019-07-02 14:30:00,11.38,11.39,11.37,11.38,232017.0,10.6466,10.6559,10.6372,10.6466,232017.0
2019-07-02 14:35:00,11.38,11.38,11.35,11.36,80690.0,10.6466,10.6466,10.6185,10.6278,80690.0
2019-07-02 14:40:00,11.36,11.36,11.35,11.36,57926.0,10.6278,10.6278,10.6185,10.6278,57926.0
2019-07-02 14:45:00,11.35,11.37,11.35,11.36,168792.0,10.6185,10.6372,10.6185,10.6278,168792.0
2019-07-02 14:50:00,11.35,11.37,11.34,11.34,115514.0,10.6185,10.6372,10.6091,10.6091,115514.0
2019-07-02 14:55:00,11.35,11.37,11.34,11.36,133390.0,10.6185,10.6372,10.6091,10.6278,133390.0
2019-07-02 15:00:00,11.37,11.38,11.36,11.38,121794.0,10.6372,10.6466,10.6278,10.6466,121794.0
2019-07-02 15:05:00,11.38,11.41,11.37,11.41,139503.0,10.6466,10.6746,10.6372,10.6746,139503.0
2019-07-02 15:10:00,11.41,11.42,11.39,11.39,161969.0,10.6746,10.684,10.6559,10.6559,161969.0
2019-07-02 15:15:00,11.4,11.42,11.39,11.41,163548.0,10.6653,10.684,10.6559,10.6746,163548.0
2019-07-02 15:20:00,11.41,11.43,11.4,11.43,116263.0,10.6746,10.6933,10.6653,10.6933,116263.0
2019-07-02 15:25:00,11.43,11.44,11.42,11.43,172916.0,10.6933,10.7027,10.684,10.6933,172916.0
2019-07-02 15:30:00,11.44,11.44,11.43,11.44,146172.0,10.7027,10.7027,10.6933,10.7027,146172.0
2019-07-02 15:35:00,11.44,11.44,11.42,11.42,207163.0,10.7027,10.7027,10.684,10.684,207163.0
2019-07-02 15:40:00,11.42,11.43,11.41,11.43,413404.0,10.684,10.6933,10.6746,10.6933,413404.0
2019-07-02 15:45:00,11.43,11.43,11.42,11.42,291058.0,10.6933,10.6933,10.684,10.684,291058.0
2019-07-02 15:50:00,11.43,11.43,11.41,11.43,513220.0,10.6933,10.6933,10.6746,10.6933,513220.0
2019-07-02 15:55:00,11.43,11.46,11.42,11.44,1021249.0,10.6933,10.7214,10.684,10.7027,1021249.0
2019-07-03 09:30:00,11.38,11.41,11.24,11.32,520902.0,10.6466,10.6746,10.5156,10.5904,520902.0
2019-07-03 09:35:00,11.31,11.36,11.31,11.36,178665.0,10.5811,10.6278,10.5811,10.6278,178665.0
2019-07-03 09:40:00,11.36,11.38,11.26,11.27,290670.0,10.6278,10.6466,10.5343,10.5436,290670.0
2019-07-03 09:45:00,11.28,11.29,11.23,11.24,368455.0,10.553,10.5624,10.5062,10.5156,368455.0
2019-07-03 09:50:00,11.24,11.29,11.23,11.27,229864.0,10.5156,10.5624,10.5062,10.5436,229864.0
2019-07-03 09:55:00,11.27,11.31,11.27,11.29,143777.0,10.5436,10.5811,10.5436,10.5624,143777.0
2019-07-03 10:00:00,11.29,11.31,11.25,11.25,132099.0,10.5624,10.5811,10.5249,10.5249,132099.0
2019-07-03 10:05:00,11.25,11.3,11.24,11.3,105849.0,10.5249,10.5717,10.5156,10.5717,105849.0
2019-07-03 10:10:00,11.29,11.3,11.26,11.28,182765.0,10.5624,10.5717,10.5343,10.553,182765.0
2019-07-03 10:15:00,11.28,11.32,11.28,11.32,142762.0,10.553,10.5904,10.553,10.5904,142762.0
2019-07-03 10:20:00,11.32,11.34,11.3,11.33,151163.0,10.5904,10.6091,10.5717,10.5998,151163.0
2019-07-03 10:25:00,11.32,11.34,11.32,11.32,88192.0,10.5904,10.6091,10.5904,10.5904,88192.0
2019-07-03 10:30:00,11.32,11.33,11.29,11.29,147538.0,10.5904,10.5998,10.5624,10.5624,147538.0
2019-07-03 10:35:00,11.29,11.32,11.29,11.32,94275.0,10.5624,10.5904,10.5624,10.5904,94275.0
2019-07-03 10:40:00,11.32,11.37,11.31,11.34,285633.0,10.5904,10.6372,10.5811,10.6091,285633.0
2019-07-03 10:45:00,11.34,11.38,11.33,11.37,304398.0,10.6091,10.6466,10.5998,10.6372,304398.0
2019-07-03 10:50:00,11.36,11.38,11.34,11.35,147168.0,10.6278,10.6466,10.6091,10.6185,147168.0
2019-07-03 10:55:00,11.34,11.35,11.33,11.34,125685.0,10.6091,10.6185,10.5998,10.6091,125685.0
2019-07-03 11:00:00,11.34,11.36,11.33,11.36,97920.0,10.6091,10.6278,10.5998,10.6278,97920.0
2019-07-03 11:05:00,11.36,11.36,11.34,11.35,68506.0,10.6278,10.6278,10.6091,10.6185,68506.0
2019-07-03 11:10:00,11.34,11.35,11.33,11.33,70062.0,10.6091,10.6185,10.5998,10.5998,70062.0
2019-07-03 11:15:00,11.34,11.36,11.33,11.36,115793.0,10.6091,10.6278,10.5998,10.6278,115793.0
2019-07-03 11:20:00,11.36,11.36,11.32,11.33,197970.0,10.6278,10.6278,10.5904,10.5998,197970.0
2019-07-03 11:25:00,11.33,11.33,11.31,11.31,164435.0,10.5998,10.5998,10.5811,10.5811,164435.0
2019-07-03 11:30:00,11.32,11.33,11.3,11.3,142041.0,10.5904,10.5998,10.5717,10.5717,142041.0
2019-07-03 11:35:00,11.3,11.31,11.29,11.3,107728.0,10.5717,10.5811,10.5624,10.5717,107728.0
2019-07-03 11:40:00,11.3,11.32,11.28,11.31,137916.0,10.5717,10.5904,10.553,10.5811,137916.0
2019-07-03 11:45:00,11.31,11.34,11.3,11.33,90474.0,10.5811,10.6091,10.5717,10.5998,90474.0
2019-07-03 11:50:00,11.32,11.33,11.3,11.33,97978.0,10.5904,10.5998,10.5717,10.5998,97978.0
2019-07-03 11:55:00,11.33,11.34,11.32,11.34,142720.0,10.5998,10.6091,10.5904,10.6091,142720.0
2019-07-03 12:00:00,11.34,11.34,11.31,11.32,70985.0,10.6091,10.6091,10.5811,10.5904,70985.0
2019-07-03 12:05:00,11.32,11.33,11.31,11.32,139613.0,10.5904,10.5998,10.5811,10.5904,139613.0
2019-07-03 12:10:00,11.31,11.33,11.3,11.3,269702.0,10.5811,10.5998,10.5717,10.5717,269702.0
2019-07-03 12:15:00,11.3,11.31,11.29,11.29,145482.0,10.5717,10.5811,10.5624,10.5624,145482.0
2019-07-03 12:20:00,11.3,11.32,11.29,11.3,154761.0,10.5717,10.5904,10.5624,10.5717,154761.0
2019-07-03 12:25:00,11.3,11.3,11.29,11.29,66103.0,10.5717,10.5717,10.5624,10.5624,66103.0
2019-07-03 12:30:00,11.29,11.32,11.29,11.31,216888.0,10.5624,10.5904,10.5624,10.5811,216888.0
2019-07-03 12:35:00,11.31,11.32,11.3,11.31,157774.0,10.5811,10.5904,10.5717,10.5811,157774.0
2019-07-03 12:40:00,11.3,11.32,11.3,11.32,86980.0,10.5717,10.5904,10.5717,10.5904,86980.0
2019-07-03 12:45:00,11.32,11.32,11.27,11.27,470357.0,10.5904,10.5904,10.5436,10.5436,470357.0
2019-07-03 12:50:00,11.27,11.28,11.24,11.24,613555.0,10.5436,10.553,10.5156,10.5156,613555.0
2019-07-03 12:55:00,11.24,11.31,11.23,11.3,540117.0,10.5156,10.5811,10.5062,10.5717,540117.0
2019-07-05 09:30:00,11.09,11.1,10.97,11.02,609835.0,10.3752,10.3846,10.263,10.3098,609835.0
2019-07-05 09:35:00,11.02,11.03,10.92,10.96,519484.0,10.3098,10.3191,10.2162,10.2536,519484.0
2019-07-05 09:40:00,10.97,11.01,10.94,10.95,336870.0,10.263,10.3004,10.2349,10.2443,336870.0
2019-07-05 09:45:00,10.95,11.02,10.95,11.0,322412.0,10.2443,10.3098,10.2443,10.291,322412.0
2019-07-05 09:50:00,11.01,11.03,10.98,11.01,303073.0,10.3004,10.3191,10.2723,10.3004,303073.0
2019-07-05 09:55:00,11.01,11.04,10.99,11.01,193559.0,10.3004,10.3285,10.2817,10.3004,193559.0
2019-07-05 10:00:00,11.02,11.05,11.0,11.03,213747.0,10.3098,10.3378,10.291,10.3191,213747.0
2019-07-05 10:05:00,11.02,11.07,11.02,11.06,88989.0,10.3098,10.3565,10.3098,10.3472,88989.0
2019-07-05 10:10:00,11.06,11.07,11.05,11.06,118493.0,10.3472,10.3565,10.3378,10.3472,118493.0
2019-07-05 10:15:00,11.05,11.07,11.05,11.07,90077.0,10.3378,10.3565,10.3378,10.3565,90077.0
2019-07-05 10:20:00,11.07,11.07,11.05,11.06,111410.0,10.3565,10.3565,10.3378,10.3472,111410.0
2019-07-05 10:25:00,11.06,11.08,11.05,11.05,76700.0,10.3472,10.3659,10.3378,10.3378,76700.0
2019-07-05 10:30:00,11.05,11.07,11.04,11.06,103295.0,10.3378,10.3565,10.3285,10.3472,103295.0
2019-07-05 10:35:00,11.05,11.06,11.04,11.05,41062.0,10.3378,10.3472,10.3285,10.3378,41062.0
2019-07-05 10:40:00,11.05,11.07,11.04,11.04,149336.0,10.3378,10.3565,10.3285,10.3285,149336.0
2019-07-05 10:45:00,11.04,11.06,11.04,11.06,34884.0,10.3285,10.3472,10.3285,10.3472,34884.0
2019-07-05 10:50:00,11.05,11.11,11.05,11.1,185507.0,10.3378,10.394,10.3378,10.3846,185507.0
2019-07-05 10:55:00,11.1,11.1,11.06,11.09,82748.0,10.3846,10.3846,10.3472,10.3752,82748.0
2019-07-05 11:00:00,11.09,11.09,11.07,11.09,82412.0,10.3752,10.3752,10.3565,10.3752,82412.0
2019-07-05 11:05:00,11.09,11.12,11.08,11.12,80217.0,10.3752,10.4033,10.3659,10.4033,80217.0
2019-07-05 11:10:00,11.12,11.13,11.09,11.1,128751.0,10.4033,10.4127,10.3752,10.3846,128751.0
2019-07-05 11:15:00,11.1,11.12,11.1,11.11,46214.0,10.3846,10.4033,10.3846,10.394,46214.0
2019-07-05 11:20:00,11.11,11.13,11.1,11.11,78051.0,10.394,10.4127,10.3846,10.394,78051.0
2019-07-05 11:25:00,11.11,11.15,11.11,11.15,181148.0,10.394,10.4314,10.394,10.4314,181148.0
2019-07-05 11:30:00,11.15,11.19,11.15,11.19,195344.0,10.4314,10.4688,10.4314,10.4688,195344.0
2019-07-05 11:35:00,11.19,11.22,11.18,11.21,300806.0,10.4688,10.4969,10.4594,10.4875,300806.0
2019-07-05 11:40:00,11.2,11.21,11.17,11.21,183211.0,10.4782,10.4875,10.4501,10.4875,183211.0
2019-07-05 11:45:00,11.21,11.23,11.19,11.23,242260.0,10.4875,10.5062,10.4688,10.5062,242260.0
2019-07-05 11:50:00,11.23,11.24,11.2,11.21,81920.0,10.5062,10.5156,10.4782,10.4875,81920.0
2019-07-05 11:55:00,11.21,11.23,11.2,11.21,76814.0,10.4875,10.5062,10.4782,10.4875,76814.0
2019-07-05 12:00:00,11.21,11.24,11.21,11.23,57050.0,10.4875,10.5156,10.4875,10.5062,57050.0
2019-07-05 12:05:00,11.23,11.23,11.2,11.23,75630.0,10.5062,10.5062,10.4782,10.5062,75630.0
2019-07-05 12:10:00,11.23,11.24,11.22,11.24,70660.0,10.5062,10.5156,10.4969,10.5156,70660.0
2019-07-05 12:15:00,11.23,11.26,11.23,11.25,146767.0,10.5062,10.5343,10.5062,10.5249,146767.0
2019-07-05 12:20:00,11.25,11.27,11.24,11.26,150897.0,10.5249,10.5436,10.5156,10.5343,150897.0
2019-07-05 12:25:00,11.26,11.26,11.23,11.24,68334.0,10.5343,10.5343,10.5062,10.5156,68334.0
2019-07-05 12:30:00,11.23,11.24,11.23,11.24,25732.0,10.5062,10.5156,10.5062,10.5156,25732.0
2019-07-05 12:35:00,11.23,11.25,11.23,11.24,45714.0,10.5062,10.5249,10.5062,10.5156,45714.0
2019-07-05 12:40:00,11.23,11.24,11.22,11.24,55889.0,10.5062,10.5156,10.4969,10.5156,55889.0
2019-07-05 12:45:00,11.24,11.24,11.21,11.23,31527.0,10.5156,10.5156,10.4875,10.5062,31527.0
2019-07-05 12:50:00,11.23,11.25,11.22,11.25,52575.0,10.5062,10.5249,10.4969,10.5249,52575.0
2019-07-05 12:55:00,11.24,11.27,11.24,11.27,49154.0,10.5156,10.5436,10.5156,10.5436,49154.0
2019-07-05 13:00:00,11.27,11.28,11.27,11.28,45663.0,10.5436,10.553,10.5436,10.553,45663.0
2019-07-05 13:05:00,11.28,11.29,11.27,11.28,85742.0,10.553,10.5624,10.5436,10.553,85742.0
2019-07-05 13:10:00,11.28,11.29,11.27,11.27,85145.0,10.553,10.5624,10.5436,10.5436,85145.0
2019-07-05 13:15:00,11.28,11.28,11.27,11.27,35148.0,10.553,10.553,10.5436,10.5436,35148.0
2019-07-05 13:20:00,11.28,11.28,11.27,11.28,31807.0,10.553,10.553,10.5436,10.553,31807.0
2019-07-05 13:25:00,11.27,11.28,11.25,11.26,62701.0,10.5436,10.553,10.5249,10.5343,62701.0
2019-07-05 13:30:00,11.26,11.27,11.24,11.25,71099.0,10.5343,10.5436,10.5156,10.5249,71099.0
2019-07-05 13:35:00,11.25,11.26,11.24,11.26,37510.0,10.5249,10.5343,10.5156,10.5343,37510.0
2019-07-05 13:40:00,11.26,11.28,11.24,11.28,105463.0,10.5343,10.553,10.5156,10.553,105463.0
2019-07-05 13:45:00,11.28,11.28,11.27,11.27,19724.0,10.553,10.553,10.5436,10.5436,19724.0
2019-07-05 13:50:00,11.27,11.28,11.27,11.27,21964.0,10.5436,10.553,10.5436,10.5436,21964.0
2019-07-05 13:55:00,11.27,11.3,11.27,11.3,90407.0,10.5436,10.5717,10.5436,10.5717,90407.0
2019-07-05 14:00:00,11.29,11.32,11.29,11.31,86366.0,10.5624,10.5904,10.5624,10.5811,86366.0
2019-07-05 14:05:00,11.3,11.31,11.27,11.27,59681.0,10.5717,10.5811,10.5436,10.5436,59681.0
2019-07-05 14:10:00,11.27,11.28,11.26,11.28,48401.0,10.5436,10.553,10.5343,10.553,48401.0
2019-07-05 14:15:00,11.28,11.3,11.28,11.28,59165.0,10.553,10.5717,10.553,10.553,59165.0
2019-07-05 14:20:00,11.28,11.29,11.28,11.29,15558.0,10.553,10.5624,10.553,10.5624,15558.0
2019-07-05 14:25:00,11.29,11.29,11.27,11.27,26332.0,10.5624,10.5624,10.5436,10.5436,26332.0
2019-07-05 14:30:00,11.27,11.29,11.26,11.29,53916.0,10.5436,10.5624,10.5343,10.5624,53916.0
2019-07-05 14:35:00,11.29,11.3,11.27,11.29,93498.0,10.5624,10.5717,10.5436,10.5624,93498.0
2019-07-05 14:40:00,11.29,11.3,11.28,11.29,43754.0,10.5624,10.5717,10.553,10.5624,43754.0
2019-07-05 14:45:00,11.29,11.32,11.29,11.32,110678.0,10.5624,10.5904,10.5624,10.5904,110678.0
2019-07-05 14:50:00,11.32,11.33,11.31,11.32,53776.0,10.5904,10.5998,10.5811,10.5904,53776.0
2019-07-05 14:55:00,11.32,11.33,11.31,11.32,90407.0,10.5904,10.5998,10.5811,10.5904,90407.0
2019-07-05 15:00:00,11.31,11.32,11.29,11.29,56204.0,10.5811,10.5904,10.5624,10.5624,56204.0
2019-07-05 15:05:00,11.29,11.31,11.29,11.31,77896.0,10.5624,10.5811,10.5624,10.5811,77896.0
2019-07-05 15:10:00,11.31,11.32,11.3,11.32,112523.0,10.5811,10.5904,10.5717,10.5904,112523.0
2019-07-05 15:15:00,11.32,11.33,11.3,11.31,108646.0,10.5904,10.5998,10.5717,10.5811,108646.0
2019-07-05 15:20:00,11.31,11.33,11.3,11.33,97441.0,10.5811,10.5998,10.5717,10.5998,97441.0
2019-07-05 15:25:00,11.33,11.33,11.31,11.32,92146.0,10.5998,10.5998,10.5811,10.5904,92146.0
2019-07-05 15:30:00,11.32,11.33,11.31,11.32,117011.0,10.5904,10.5998,10.5811,10.5904,117011.0
2019-07-05 15:35:00,11.32,11.32,11.3,11.3,132090.0,10.5904,10.5904,10.5717,10.5717,132090.0
2019-07-05 15:40:00,11.3,11.31,11.28,11.3,279288.0,10.5717,10.5811,10.553,10.5717,279288.0
2019-07-05 15:45:00,11.3,11.31,11.29,11.31,143010.0,10.5717,10.5811,10.5624,10.5811,143010.0
2019-07-05 15:50:00,11.3,11.31,11.29,11.29,385569.0,10.5717,10.5811,10.5624,10.5624,385569.0
2019-07-05 15:55:00,11.29,11.3,11.27,11.29,1006183.0,10.5624,10.5717,10.5436,10.5624,1006183.0
2019-07-08 09:30:00,11.23,11.25,11.19,11.23,234050.0,10.5062,10.5249,10.4688,10.5062,234050.0
2019-07-08 09:35:00,11.24,11.31,11.23,11.26,158021.0,10.5156,10.5811,10.5062,10.5343,158021.0
2019-07-08 09:40:00,11.27,11.34,11.25,11.34,148990.0,10.5436,10.6091,10.5249,10.6091,148990.0
2019-07-08 09:45:00,11.33,11.37,11.3,11.37,195422.0,10.5998,10.6372,10.5717,10.6372,195422.0
2019-07-08 09:50:00,11.36,11.4,11.36,11.4,165545.0,10.6278,10.6653,10.6278,10.6653,165545.0
2019-07-08 09:55:00,11.4,11.4,11.34,11.34,98185.0,10.6653,10.6653,10.6091,10.6091,98185.0
2019-07-08 10:00:00,11.34,11.41,11.34,11.41,176271.0,10.6091,10.6746,10.6091,10.6746,176271.0
2019-07-08 10:05:00,11.41,11.43,11.4,11.43,115144.0,10.6746,10.6933,10.6653,10.6933,115144.0
2019-07-08 10:10:00,11.43,11.45,11.41,11.42,175481.0,10.6933,10.712,10.6746,10.684,175481.0
2019-07-08 10:15:00,11.43,11.43,11.38,11.43,176534.0,10.6933,10.6933,10.6466,10.6933,176534.0
2019-07-08 10:20:00,11.43,11.44,11.41,11.42,103486.0,10.6933,10.7027,10.6746,10.684,103486.0
2019-07-08 10:25:00,11.42,11.43,11.38,11.39,217591.0,10.684,10.6933,10.6466,10.6559,217591.0
2019-07-08 10:30:00,11.4,11.4,11.34,11.35,191510.0,10.6653,10.6653,10.6091,10.6185,191510.0
2019-07-08 10:35:00,11.34,11.36,11.34,11.35,121204.0,10.6091,10.6278,10.6091,10.6185,121204.0
2019-07-08 10:40:00,11.35,11.37,11.34,11.35,101338.0,10.6185,10.6372,10.6091,10.6185,101338.0
2019-07-08 10:45:00,11.36,11.37,11.32,11.34,113751.0,10.6278,10.6372,10.5904,10.6091,113751.0
2019-07-08 10:50:00,11.33,11.34,11.3,11.3,114614.0,10.5998,10.6091,10.5717,10.5717,114614.0
2019-07-08 10:55:00,11.3,11.33,11.29,11.32,106599.0,10.5717,10.5998,10.5624,10.5904,106599.0
2019-07-08 11:00:00,11.32,11.34,11.31,11.33,141285.0,10.5904,10.6091,10.5811,10.5998,141285.0
2019-07-08 11:05:00,11.33,11.34,11.31,11.31,73916.0,10.5998,10.6091,10.5811,10.5811,73916.0
2019-07-08 11:10:00,11.31,11.33,11.31,11.32,145810.0,10.5811,10.5998,10.5811,10.5904,145810.0
2019-07-08 11:15:00,11.32,11.32,11.28,11.3,153070.0,10.5904,10.5904,10.553,10.5717,153070.0
2019-07-08 11:20:00,11.29,11.32,11.26,11.28,313105.0,10.5624,10.5904,10.5343,10.553,313105.0
2019-07-08 11:25:00,11.28,11.28,11.24,11.25,294665.0,10.553,10.553,10.5156,10.5249,294665.0
2019-07-08 11:30:00,11.26,11.26,11.23,11.25,204928.0,10.5343,10.5343,10.5062,10.5249,204928.0
2019-07-08 11:35:00,11.25,11.26,11.22,11.23,252231.0,10.5249,10.5343,10.4969,10.5062,252231.0
2019-07-08 11:40:00,11.23,11.27,11.23,11.27,111180.0,10.5062,10.5436,10.5062,10.5436,111180.0
2019-07-08 11:45:00,11.27,11.28,11.25,11.26,73159.0,10.5436,10.553,10.5249,10.5343,73159.0
2019-07-08 11:50:00,11.25,11.29,11.25,11.27,114221.0,10.5249,10.5624,10.5249,10.5436,114221.0
2019-07-08 11:55:00,11.27,11.28,11.26,11.27,40513.0,10.5436,10.553,10.5343,10.5436,40513.0
2019-07-08 12:00:00,11.27,11.28,11.24,11.26,140966.0,10.5436,10.553,10.5156,10.5343,140966.0
2019-07-08 12:05:00,11.26,11.27,11.24,11.26,93907.0,10.5343,10.5436,10.5156,10.5343,93907.0
2019-07-08 12:10:00,11.26,11.26,11.23,11.25,88826.0,10.5343,10.5343,10.5062,10.5249,88826.0
2019-07-08 12:15:00,11.25,11.26,11.24,11.25,88811.0,10.5249,10.5343,10.5156,10.5249,88811.0
2019-07-08 12:20:00,11.25,11.25,11.24,11.25,29210.0,10.5249,10.5249,10.5156,10.5249,29210.0
2019-07-08 12:25:00,11.25,11.27,11.24,11.27,65465.0,10.5249,10.5436,10.5156,10.5436,65465.0
2019-07-08 12:30:00,11.27,11.27,11.24,11.24,122055.0,10.5436,10.5436,10.5156,10.5156,122055.0
2019-07-08 12:35:00,11.25,11.27,11.24,11.27,84970.0,10.5249,10.5436,10.5156,10.5436,84970.0
2019-07-08 12:40:00,11.26,11.3,11.26,11.3,86274.0,10.5343,10.5717,10.5343,10.5717,86274.0
2019-07-08 12:45:00,11.29,11.3,11.27,11.29,130969.0,10.5624,10.5717,10.5436,10.5624,130969.0
2019-07-08 12:50:00,11.3,11.31,11.28,11.29,68796.0,10.5717,10.5811,10.553,10.5624,68796.0
2019-07-08 12:55:00,11.3,11.31,11.29,11.3,82918.0,10.5717,10.5811,10.5624,10.5717,82918.0
2019-07-08 13:00:00,11.31,11.33,11.31,11.33,158990.0,10.5811,10.5998,10.5811,10.5998,158990.0
2019-07-08 13:05:00,11.33,11.33,11.3,11.3,73291.0,10.5998,10.5998,10.5717,10.5717,73291.0
2019-07-08 13:10:00,11.3,11.31,11.3,11.3,22498.0,10.5717,10.5811,10.5717,10.5717,22498.0
2019-07-08 13:15:00,11.3,11.32,11.3,11.3,54632.0,10.5717,10.5904,10.5717,10.5717,54632.0
2019-07-08 13:20:00,11.3,11.31,11.27,11.28,61317.0,10.5717,10.5811,10.5436,10.553,61317.0
2019-07-08 13:25:00,11.28,11.29,11.27,11.27,124136.0,10.553,10.5624,10.5436,10.5436,124136.0
2019-07-08 13:30:00,11.27,11.3,11.26,11.29,103659.0,10.5436,10.5717,10.5343,10.5624,103659.0
2019-07-08 13:35:00,11.29,11.31,11.26,11.27,193478.0,10.5624,10.5811,10.5343,10.5436,193478.0
2019-07-08 13:40:00,11.27,11.28,11.25,11.27,110290.0,10.5436,10.553,10.5249,10.5436,110290.0
2019-07-08 13:45:00,11.27,11.28,11.26,11.28,65238.0,10.5436,10.553,10.5343,10.553,65238.0
2019-07-08 13:50:00,11.28,11.3,11.27,11.29,246198.0,10.553,10.5717,10.5436,10.5624,246198.0
2019-07-08 13:55:00,11.29,11.29,11.26,11.28,108873.0,10.5624,10.5624,10.5343,10.553,108873.0
2019-07-08 14:00:00,11.28,11.28,11.25,11.26,117077.0,10.553,10.553,10.5249,10.5343,117077.0
2019-07-08 14:05:00,11.26,11.27,11.24,11.27,64075.0,10.5343,10.5436,10.5156,10.5436,64075.0
2019-07-08 14:10:00,11.27,11.27,11.24,11.25,56741.0,10.5436,10.5436,10.5156,10.5249,56741.0
2019-07-08 14:15:00,11.25,11.25,11.23,11.23,158846.0,10.5249,10.5249,10.5062,10.5062,158846.0
2019-07-08 14:20:00,11.23,11.24,11.22,11.23,33319.0,10.5062,10.5156,10.4969,10.5062,33319.0
2019-07-08 14:25:00,11.23,11.24,11.21,11.23,151240.0,10.5062,10.5156,10.4875,10.5062,151240.0
2019-07-08 14:30:00,11.23,11.25,11.22,11.24,104808.0,10.5062,10.5249,10.4969,10.5156,104808.0
2019-07-08 14:35:00,11.24,11.25,11.23,11.25,72106.0,10.5156,10.5249,10.5062,10.5249,72106.0
2019-07-08 14:40:00,11.25,11.25,11.22,11.22,80180.0,10.5249,10.5249,10.4969,10.4969,80180.0
2019-07-08 14:45:00,11.23,11.23,11.21,11.23,96609.0,10.5062,10.5062,10.4875,10.5062,96609.0
2019-07-08 14:50:00,11.23,11.23,11.18,11.18,192318.0,10.5062,10.5062,10.4594,10.4594,192318.0
2019-07-08 14:55:00,11.19,11.2,11.18,11.19,145411.0,10.4688,10.4782,10.4594,10.4688,145411.0
2019-07-08 15:00:00,11.18,11.22,11.18,11.21,136522.0,10.4594,10.4969,10.4594,10.4875,136522.0
2019-07-08 15:05:00,11.21,11.21,11.19,11.2,157231.0,10.4875,10.4875,10.4688,10.4782,157231.0
2019-07-08 15:10:00,11.2,11.21,11.19,11.21,63508.0,10.4782,10.4875,10.4688,10.4875,63508.0
2019-07-08 15:15:00,11.21,11.23,11.2,11.23,235277.0,10.4875,10.5062,10.4782,10.5062,235277.0
2019-07-08 15:20:00,11.23,11.24,11.22,11.22,104475.0,10.5062,10.5156,10.4969,10.4969,104475.0
2019-07-08 15:25:00,11.23,11.24,11.22,11.23,146611.0,10.5062,10.5156,10.4969,10.5062,146611.0
2019-07-08 15:30:00,11.23,11.25,11.22,11.25,180890.0,10.5062,10.5249,10.4969,10.5249,180890.0
2019-07-08 15:35:00,11.25,11.26,11.24,11.26,111357.0,10.5249,10.5343,10.5156,10.5343,111357.0
2019-07-08 15:40:00,11.26,11.26,11.25,11.26,99864.0,10.5343,10.5343,10.5249,10.5343,99864.0
2019-07-08 15:45:00,11.26,11.27,11.24,11.26,427308.0,10.5343,10.5436,10.5156,10.5343,427308.0
2019-07-08 15:50:00,11.26,11.26,11.25,11.26,199106.0,10.5343,10.5343,10.5249,10.5343,199106.0
2019-07-08 15:55:00,11.26,11.26,11.21,11.22,1472310.0,10.5343,10.5343,10.4875,10.4969,1472310.0
2019-07-09 09:30:00,11.01,11.03,10.88,10.93,675166.0,10.3004,10.3191,10.1788,10.2256,675166.0
2019-07-09 09:35:00,10.93,10.93,10.83,10.84,549073.0,10.2256,10.2256,10.132,10.1414,549073.0
2019-07-09 09:40:00,10.84,10.84,10.72,10.74,471646.0,10.1414,10.1414,10.0291,10.0478,471646.0
2019-07-09 09:45:00,10.74,10.75,10.7,10.71,743336.0,10.0478,10.0572,10.0104,10.0197,743336.0
2019-07-09 09:50:00,10.71,10.72,10.7,10.71,542642.0,10.0197,10.0291,10.0104,10.0197,542642.0
2019-07-09 09:55:00,10.72,10.72,10.62,10.64,771759.0,10.0291,10.0291,9.9355,9.9543,771759.0
2019-07-09 10:00:00,10.63,10.72,10.62,10.69,830786.0,9.9449,10.0291,9.9355,10.001,830786.0
2019-07-09 10:05:00,10.69,10.73,10.64,10.67,489297.0,10.001,10.0385,9.9543,9.9823,489297.0
2019-07-09 10:10:00,10.68,10.71,10.63,10.64,375064.0,9.9917,10.0197,9.9449,9.9543,375064.0
2019-07-09 10:15:00,10.64,10.64,10.6,10.62,381088.0,9.9543,9.9543,9.9168,9.9355,381088.0
2019-07-09 10:20:00,10.62,10.68,10.6,10.65,297863.0,9.9355,9.9917,9.9168,9.9636,297863.0
2019-07-09 10:25:00,10.65,10.72,10.65,10.71,227028.0,9.9636,10.0291,9.9636,10.0197,227028.0
2019-07-09 10:30:00,10.71,10.75,10.7,10.74,301419.0,10.0197,10.0572,10.0104,10.0478,301419.0
2019-07-09 10:35:00,10.74,10.74,10.68,10.68,274090.0,10.0478,10.0478,9.9917,9.9917,274090.0
2019-07-09 10:40:00,10.69,10.72,10.68,10.7,257354.0,10.001,10.0291,9.9917,10.0104,257354.0
2019-07-09 10:45:00,10.69,10.75,10.69,10.73,343637.0,10.001,10.0572,10.001,10.0385,343637.0
2019-07-09 10:50:00,10.74,10.74,10.69,10.7,369894.0,10.0478,10.0478,10.001,10.0104,369894.0
2019-07-09 10:55:00,10.7,10.71,10.68,10.68,144160.0,10.0104,10.0197,9.9917,9.9917,144160.0
2019-07-09 11:00:00,10.68,10.74,10.68,10.74,321579.0,9.9917,10.0478,9.9917,10.0478,321579.0
2019-07-09 11:05:00,10.74,10.74,10.67,10.67,444721.0,10.0478,10.0478,9.9823,9.9823,444721.0
2019-07-09 11:10:00,10.68,10.69,10.66,10.67,449308.0,9.9917,10.001,9.973,9.9823,449308.0
2019-07-09 11:15:00,10.67,10.69,10.65,10.69,276514.0,9.9823,10.001,9.9636,10.001,276514.0
2019-07-09 11:20:00,10.69,10.71,10.67,10.68,230973.0,10.001,10.0197,9.9823,9.9917,230973.0
2019-07-09 11:25:00,10.68,10.68,10.65,10.65,321676.0,9.9917,9.9917,9.9636,9.9636,321676.0
2019-07-09 11:30:00,10.66,10.7,10.65,10.69,278425.0,9.973,10.0104,9.9636,10.001,278425.0
2019-07-09 11:35:00,10.69,10.69,10.66,10.68,220755.0,10.001,10.001,9.973,9.9917,220755.0
2019-07-09 11:40:00,10.68,10.7,10.66,10.66,150435.0,9.9917,10.0104,9.973,9.973,150435.0
2019-07-09 11:45:00,10.66,10.69,10.65,10.69,159835.0,9.973,10.001,9.9636,10.001,159835.0
2019-07-09 11:50:00,10.69,10.69,10.66,10.67,132661.0,10.001,10.001,9.973,9.9823,132661.0
2019-07-09 11:55:00,10.67,10.68,10.66,10.66,141999.0,9.9823,9.9917,9.973,9.973,141999.0
2019-07-09 12:00:00,10.67,10.68,10.65,10.66,188843.0,9.9823,9.9917,9.9636,9.973,188843.0
2019-07-09 12:05:00,10.66,10.67,10.65,10.66,189062.0,9.973,9.9823,9.9636,9.973,189062.0
2019-07-09 12:10:00,10.66,10.66,10.65,10.66,67586.0,9.973,9.973,9.9636,9.973,67586.0
2019-07-09 12:15:00,10.66,10.68,10.65,10.67,193005.0,9.973,9.9917,9.9636,9.9823,193005.0
2019-07-09 12:20:00,10.67,10.67,10.65,10.65,96820.0,9.9823,9.9823,9.9636,9.9636,96820.0
2019-07-09 12:25:00,10.65,10.67,10.63,10.66,512084.0,9.9636,9.9823,9.9449,9.973,512084.0
2019-07-09 12:30:00,10.67,10.69,10.66,10.68,274559.0,9.9823,10.001,9.973,9.9917,274559.0
2019-07-09 12:35:00,10.68,10.7,10.67,10.7,120638.0,9.9917,10.0104,9.9823,10.0104,120638.0
2019-07-09 12:40:00,10.7,10.74,10.7,10.74,270065.0,10.0104,10.0478,10.0104,10.0478,270065.0
2019-07-09 12:45:00,10.74,10.75,10.72,10.75,332678.0,10.0478,10.0572,10.0291,10.0572,332678.0
2019-07-09 12:50:00,10.75,10.83,10.74,10.83,540126.0,10.0572,10.132,10.0478,10.132,540126.0
2019-07-09 12:55:00,10.83,10.85,10.79,10.8,357129.0,10.132,10.1507,10.0946,10.1039,357129.0
2019-07-09 13:00:00,10.79,10.81,10.76,10.8,221792.0,10.0946,10.1133,10.0665,10.1039,221792.0
2019-07-09 13:05:00,10.8,10.83,10.8,10.8,241202.0,10.1039,10.132,10.1039,10.1039,241202.0
2019-07-09 13:10:00,10.8,10.82,10.79,10.81,149741.0,10.1039,10.1226,10.0946,10.1133,149741.0
2019-07-09 13:15:00,10.81,10.84,10.8,10.84,125177.0,10.1133,10.1414,10.1039,10.1414,125177.0
2019-07-09 13:20:00,10.84,10.86,10.81,10.85,258484.0,10.1414,10.1601,10.1133,10.1507,258484.0
2019-07-09 13:25:00,10.85,10.85,10.81,10.84,182367.0,10.1507,10.1507,10.1133,10.1414,182367.0
2019-07-09 13:30:00,10.83,10.84,10.82,10.84,86902.0,10.132,10.1414,10.1226,10.1414,86902.0
2019-07-09 13:35:00,10.84,10.84,10.83,10.84,46176.0,10.1414,10.1414,10.132,10.1414,46176.0
2019-07-09 13:40:00,10.84,10.86,10.83,10.84,99974.0,10.1414,10.1601,10.132,10.1414,99974.0
2019-07-09 13:45:00,10.85,10.85,10.83,10.83,246402.0,10.1507,10.1507,10.132,10.132,246402.0
2019-07-09 13:50:00,10.84,10.84,10.8,10.81,158739.0,10.1414,10.1414,10.1039,10.1133,158739.0
2019-07-09 13:55:00,10.81,10.82,10.79,10.79,86960.0,10.1133,10.1226,10.0946,10.0946,86960.0
2019-07-09 14:00:00,10.79,10.83,10.78,10.8,275765.0,10.0946,10.132,10.0852,10.1039,275765.0
2019-07-09 14:05:00,10.8,10.8,10.79,10.79,66083.0,10.1039,10.1039,10.0946,10.0946,66083.0
2019-07-09 14:10:00,10.79,10.82,10.79,10.82,67962.0,10.0946,10.1226,10.0946,10.1226,67962.0
2019-07-09 14:15:00,10.82,10.83,10.8,10.83,94173.0,10.1226,10.132,10.1039,10.132,94173.0
2019-07-09 14:20:00,10.83,10.83,10.8,10.8,96867.0,10.132,10.132,10.1039,10.1039,96867.0
2019-07-09 14:25:00,10.8,10.81,10.79,10.79,77249.0,10.1039,10.1133,10.0946,10.0946,77249.0
2019-07-09 14:30:00,10.79,10.8,10.78,10.8,116441.0,10.0946,10.1039,10.0852,10.1039,116441.0
2019-07-09 14:35:00,10.8,10.81,10.79,10.79,78777.0,10.1039,10.1133,10.0946,10.0946,78777.0
2019-07-09 14:40:00,10.8,10.82,10.79,10.79,124140.0,10.1039,10.1226,10.0946,10.0946,124140.0
2019-07-09 14:45:00,10.79,10.8,10.79,10.79,47468.0,10.0946,10.1039,10.0946,10.0946,47468.0
2019-07-09 14:50:00,10.79,10.84,10.79,10.82,185835.0,10.0946,10.1414,10.0946,10.1226,185835.0
2019-07-09 14:55:00,10.83,10.83,10.82,10.82,54797.0,10.132,10.132,10.1226,10.1226,54797.0
2019-07-09 15:00:00,10.82,10.83,10.8,10.81,154519.0,10.1226,10.132,10.1039,10.1133,154519.0
2019-07-09 15:05:00,10.82,10.82,10.8,10.8,55759.0,10.1226,10.1226,10.1039,10.1039,55759.0
2019-07-09 15:10:00,10.8,10.81,10.79,10.8,111555.0,10.1039,10.1133,10.0946,10.1039,111555.0
2019-07-09 15:15:00,10.8,10.82,10.8,10.81,167853.0,10.1039,10.1226,10.1039,10.1133,167853.0
2019-07-09 15:20:00,10.8,10.82,10.79,10.82,138782.0,10.1039,10.1226,10.0946,10.1226,138782.0
2019-07-09 15:25:00,10.82,10.84,10.81,10.84,251637.0,10.1226,10.1414,10.1133,10.1414,251637.0
2019-07-09 15:30:00,10.84,10.85,10.83,10.85,166334.0,10.1414,10.1507,10.132,10.1507,166334.0
2019-07-09 15:35:00,10.85,10.87,10.84,10.87,252799.0,10.1507,10.1694,10.1414,10.1694,252799.0
2019-07-09 15:40:00,10.87,10.88,10.86,10.87,305910.0,10.1694,10.1788,10.1601,10.1694,305910.0
2019-07-09 15:45:00,10.88,10.88,10.84,10.86,498212.0,10.1788,10.1788,10.1414,10.1601,498212.0
2019-07-09 15:50:00,10.86,10.89,10.85,10.88,563202.0,10.1601,10.1881,10.1507,10.1788,563202.0
2019-07-09 15:55:00,10.87,10.89,10.86,10.87,1023570.0,10.1694,10.1881,10.1601,10.1694,1023570.0
2019-07-10 09:30:00,11.05,11.17,11.0,11.07,935088.0,10.3378,10.4501,10.291,10.3565,935088.0
2019-07-10 09:35:00,11.07,11.13,11.06,11.06,253209.0,10.3565,10.4127,10.3472,10.3472,253209.0
2019-07-10 09:40:00,11.07,11.08,11.0,11.04,151493.0,10.3565,10.3659,10.291,10.3285,151493.0
2019-07-10 09:45:00,11.04,11.09,11.04,11.04,230752.0,10.3285,10.3752,10.3285,10.3285,230752.0
2019-07-10 09:50:00,11.04,11.05,11.01,11.02,161555.0,10.3285,10.3378,10.3004,10.3098,161555.0
2019-07-10 09:55:00,11.01,11.02,10.96,10.97,183393.0,10.3004,10.3098,10.2536,10.263,183393.0
2019-07-10 10:00:00,10.97,11.01,10.94,10.95,158272.0,10.263,10.3004,10.2349,10.2443,158272.0
2019-07-10 10:05:00,10.94,10.95,10.87,10.88,410438.0,10.2349,10.2443,10.1694,10.1788,410438.0
2019-07-10 10:10:00,10.88,10.93,10.87,10.91,146878.0,10.1788,10.2256,10.1694,10.2068,146878.0
2019-07-10 10:15:00,10.91,10.96,10.9,10.95,149194.0,10.2068,10.2536,10.1975,10.2443,149194.0
2019-07-10 10:20:00,10.95,10.96,10.91,10.93,296812.0,10.2443,10.2536,10.2068,10.2256,296812.0
2019-07-10 10:25:00,10.93,10.93,10.9,10.91,108956.0,10.2256,10.2256,10.1975,10.2068,108956.0
2019-07-10 10:30:00,10.91,10.97,10.9,10.95,193615.0,10.2068,10.263,10.1975,10.2443,193615.0
2019-07-10 10:35:00,10.96,10.97,10.91,10.95,93042.0,10.2536,10.263,10.2068,10.2443,93042.0
2019-07-10 10:40:00,10.95,10.95,10.9,10.94,111638.0,10.2443,10.2443,10.1975,10.2349,111638.0
2019-07-10 10:45:00,10.94,10.95,10.92,10.93,141967.0,10.2349,10.2443,10.2162,10.2256,141967.0
2019-07-10 10:50:00,10.92,10.93,10.9,10.9,191908.0,10.2162,10.2256,10.1975,10.1975,191908.0
2019-07-10 10:55:00,10.91,10.93,10.89,10.92,428954.0,10.2068,10.2256,10.1881,10.2162,428954.0
2019-07-10 11:00:00,10.92,10.93,10.9,10.92,134036.0,10.2162,10.2256,10.1975,10.2162,134036.0
2019-07-10 11:05:00,10.92,10.92,10.9,10.91,160959.0,10.2162,10.2162,10.1975,10.2068,160959.0
2019-07-10 11:10:00,10.9,10.91,10.86,10.87,411774.0,10.1975,10.2068,10.1601,10.1694,411774.0
2019-07-10 11:15:00,10.88,10.88,10.84,10.84,176102.0,10.1788,10.1788,10.1414,10.1414,176102.0
2019-07-10 11:20:00,10.85,10.87,10.84,10.84,196562.0,10.1507,10.1694,10.1414,10.1414,196562.0
2019-07-10 11:25:00,10.84,10.86,10.83,10.86,157706.0,10.1414,10.1601,10.132,10.1601,157706.0
2019-07-10 11:30:00,10.86,10.9,10.86,10.9,108196.0,10.1601,10.1975,10.1601,10.1975,108196.0
2019-07-10 11:35:00,10.9,10.94,10.88,10.94,280617.0,10.1975,10.2349,10.1788,10.2349,280617.0
2019-07-10 11:40:00,10.94,10.97,10.93,10.96,161972.0,10.2349,10.263,10.2256,10.2536,161972.0
2019-07-10 11:45:00,10.96,10.97,10.94,10.95,346793.0,10.2536,10.263,10.2349,10.2443,346793.0
2019-07-10 11:50:00,10.95,10.96,10.93,10.93,156394.0,10.2443,10.2536,10.2256,10.2256,156394.0
2019-07-10 11:55:00,10.93,10.93,10.91,10.92,118115.0,10.2256,10.2256,10.2068,10.2162,118115.0
2019-07-10 12:00:00,10.92,10.97,10.91,10.95,279588.0,10.2162,10.263,10.2068,10.2443,279588.0
2019-07-10 12:05:00,10.95,10.97,10.95,10.95,96396.0,10.2443,10.263,10.2443,10.2443,96396.0
2019-07-10 12:10:00,10.95,10.97,10.94,10.96,123936.0,10.2443,10.263,10.2349,10.2536,123936.0
2019-07-10 12:15:00,10.96,10.97,10.93,10.93,80323.0,10.2536,10.263,10.2256,10.2256,80323.0
2019-07-10 12:20:00,10.94,10.97,10.94,10.94,176872.0,10.2349,10.263,10.2349,10.2349,176872.0
2019-07-10 12:25:00,10.94,10.97,10.94,10.96,85454.0,10.2349,10.263,10.2349,10.2536,85454.0
2019-07-10 12:30:00,10.96,11.0,10.96,11.0,294347.0,10.2536,10.291,10.2536,10.291,294347.0
2019-07-10 12:35:00,11.0,11.01,10.99,10.99,105770.0,10.291,10.3004,10.2817,10.2817,105770.0
2019-07-10 12:40:00,11.0,11.04,10.99,11.04,133792.0,10.291,10.3285,10.2817,10.3285,133792.0
2019-07-10 12:45:00,11.03,11.04,11.0,11.02,137399.0,10.3191,10.3285,10.291,10.3098,137399.0
2019-07-10 12:50:00,11.02,11.02,11.0,11.01,50631.0,10.3098,10.3098,10.291,10.3004,50631.0
2019-07-10 12:55:00,11.0,11.01,10.98,10.98,95691.0,10.291,10.3004,10.2723,10.2723,95691.0
2019-07-10 13:00:00,10.99,10.99,10.97,10.98,228712.0,10.2817,10.2817,10.263,10.2723,228712.0
2019-07-10 13:05:00,10.98,11.0,10.97,11.0,96282.0,10.2723,10.291,10.263,10.291,96282.0
2019-07-10 13:10:00,11.0,11.01,10.98,11.0,97001.0,10.291,10.3004,10.2723,10.291,97001.0
2019-07-10 13:15:00,10.99,11.0,10.99,10.99,50906.0,10.2817,10.291,10.2817,10.2817,50906.0
2019-07-10 13:20:00,10.99,11.0,10.97,10.98,77440.0,10.2817,10.291,10.263,10.2723,77440.0
2019-07-10 13:25:00,10.98,10.99,10.95,10.95,113142.0,10.2723,10.2817,10.2443,10.2443,113142.0
2019-07-10 13:30:00,10.95,10.96,10.94,10.95,63572.0,10.2443,10.2536,10.2349,10.2443,63572.0
2019-07-10 13:35:00,10.96,10.96,10.95,10.96,65107.0,10.2536,10.2536,10.2443,10.2536,65107.0
2019-07-10 13:40:00,10.96,10.98,10.95,10.97,137050.0,10.2536,10.2723,10.2443,10.263,137050.0
2019-07-10 13:45:00,10.96,10.97,10.94,10.96,53223.0,10.2536,10.263,10.2349,10.2536,53223.0
2019-07-10 13:50:00,10.95,10.97,10.95,10.96,81780.0,10.2443,10.263,10.2443,10.2536,81780.0
2019-07-10 13:55:00,10.96,10.97,10.94,10.94,58404.0,10.2536,10.263,10.2349,10.2349,58404.0
2019-07-10 14:00:00,10.94,10.97,10.94,10.97,104249.0,10.2349,10.263,10.2349,10.263,104249.0
2019-07-10 14:05:00,10.97,10.99,10.96,10.99,105848.0,10.263,10.2817,10.2536,10.2817,105848.0
2019-07-10 14:10:00,10.99,11.0,10.97,10.97,139753.0,10.2817,10.291,10.263,10.263,139753.0
2019-07-10 14:15:00,10.97,10.98,10.95,10.95,56745.0,10.263,10.2723,10.2443,10.2443,56745.0
2019-07-10 14:20:00,10.95,10.96,10.93,10.95,94742.0,10.2443,10.2536,10.2256,10.2443,94742.0
2019-07-10 14:25:00,10.94,10.95,10.93,10.93,43705.0,10.2349,10.2443,10.2256,10.2256,43705.0
2019-07-10 14:30:00,10.93,10.95,10.93,10.93,100606.0,10.2256,10.2443,10.2256,10.2256,100606.0
2019-07-10 14:35:00,10.94,10.95,10.93,10.93,125511.0,10.2349,10.2443,10.2256,10.2256,125511.0
2019-07-10 14:40:00,10.93,10.94,10.92,10.94,90486.0,10.2256,10.2349,10.2162,10.2349,90486.0
2019-07-10 14:45:00,10.93,10.94,10.92,10.92,173483.0,10.2256,10.2349,10.2162,10.2162,173483.0
2019-07-10 14:50:00,10.93,10.94,10.92,10.93,55652.0,10.2256,10.2349,10.2162,10.2256,55652.0
2019-07-10 14:55:00,10.93,10.95,10.91,10.91,275021.0,10.2256,10.2443,10.2068,10.2068,275021.0
2019-07-10 15:00:00,10.91,10.92,10.91,10.92,50938.0,10.2068,10.2162,10.2068,10.2162,50938.0
2019-07-10 15:05:00,10.92,10.95,10.91,10.94,225601.0,10.2162,10.2443,10.2068,10.2349,225601.0
2019-07-10 15:10:00,10.94,10.95,10.93,10.94,129040.0,10.2349,10.2443,10.2256,10.2349,129040.0
2019-07-10 15:15:00,10.94,10.95,10.91,10.92,73206.0,10.2349,10.2443,10.2068,10.2162,73206.0
2019-07-10 15:20:00,10.91,10.93,10.91,10.92,109574.0,10.2068,10.2256,10.2068,10.2162,109574.0
2019-07-10 15:25:00,10.91,10.93,10.91,10.93,124475.0,10.2068,10.2256,10.2068,10.2256,124475.0
2019-07-10 15:30:00,10.92,10.95,10.92,10.95,203162.0,10.2162,10.2443,10.2162,10.2443,203162.0
2019-07-10 15:35:00,10.95,10.95,10.93,10.93,151128.0,10.2443,10.2443,10.2256,10.2256,151128.0
2019-07-10 15:40:00,10.94,10.94,10.93,10.94,180244.0,10.2349,10.2349,10.2256,10.2349,180244.0
2019-07-10 15:45:00,10.94,10.94,10.93,10.93,182772.0,10.2349,10.2349,10.2256,10.2256,182772.0
2019-07-10 15:50:00,10.93,10.94,10.93,10.94,164069.0,10.2256,10.2349,10.2256,10.2349,164069.0
2019-07-10 15:55:00,10.94,10.95,10.91,10.95,1385471.0,10.2349,10.2443,10.2068,10.2443,1385471.0
2019-07-11 09:30:00,11.08,11.08,10.91,10.97,596578.0,10.3659,10.3659,10.2068,10.263,596578.0
2019-07-11 09:35:00,10.97,10.98,10.93,10.96,267035.0,10.263,10.2723,10.2256,10.2536,267035.0
2019-07-11 09:40:00,10.96,11.05,10.95,11.04,366916.0,10.2536,10.3378,10.2443,10.3285,366916.0
2019-07-11 09:45:00,11.04,11.07,11.02,11.03,250032.0,10.3285,10.3565,10.3098,10.3191,250032.0
2019-07-11 09:50:00,11.03,11.04,10.97,10.97,414190.0,10.3191,10.3285,10.263,10.263,414190.0
2019-07-11 09:55:00,10.97,11.04,10.97,11.01,404598.0,10.263,10.3285,10.263,10.3004,404598.0
2019-07-11 10:00:00,11.01,11.07,11.01,11.02,256081.0,10.3004,10.3565,10.3004,10.3098,256081.0
2019-07-11 10:05:00,11.02,11.03,10.97,10.98,238327.0,10.3098,10.3191,10.263,10.2723,238327.0
2019-07-11 10:10:00,10.98,10.98,10.94,10.98,305137.0,10.2723,10.2723,10.2349,10.2723,305137.0
2019-07-11 10:15:00,10.97,11.0,10.97,10.97,196188.0,10.263,10.291,10.263,10.263,196188.0
2019-07-11 10:20:00,10.96,11.01,10.95,11.0,248657.0,10.2536,10.3004,10.2443,10.291,248657.0
2019-07-11 10:25:00,11.01,11.02,10.99,11.01,116307.0,10.3004,10.3098,10.2817,10.3004,116307.0
2019-07-11 10:30:00,11.01,11.02,10.98,11.01,99177.0,10.3004,10.3098,10.2723,10.3004,99177.0
2019-07-11 10:35:00,11.0,11.02,10.99,11.0,123532.0,10.291,10.3098,10.2817,10.291,123532.0
2019-07-11 10:40:00,11.0,11.02,10.99,11.01,296680.0,10.291,10.3098,10.2817,10.3004,296680.0
2019-07-11 10:45:00,11.02,11.07,11.01,11.06,197608.0,10.3098,10.3565,10.3004,10.3472,197608.0
2019-07-11 10:50:00,11.06,11.06,11.02,11.03,477467.0,10.3472,10.3472,10.3098,10.3191,477467.0
2019-07-11 10:55:00,11.04,11.05,11.01,11.03,235384.0,10.3285,10.3378,10.3004,10.3191,235384.0
2019-07-11 11:00:00,11.03,11.05,11.01,11.04,263481.0,10.3191,10.3378,10.3004,10.3285,263481.0
2019-07-11 11:05:00,11.03,11.04,11.02,11.03,174938.0,10.3191,10.3285,10.3098,10.3191,174938.0
2019-07-11 11:10:00,11.02,11.05,11.02,11.04,251647.0,10.3098,10.3378,10.3098,10.3285,251647.0
2019-07-11 11:15:00,11.04,11.06,11.03,11.04,261116.0,10.3285,10.3472,10.3191,10.3285,261116.0
2019-07-11 11:20:00,11.04,11.04,10.99,11.01,278414.0,10.3285,10.3285,10.2817,10.3004,278414.0
2019-07-11 11:25:00,11.01,11.03,11.01,11.02,100644.0,10.3004,10.3191,10.3004,10.3098,100644.0
2019-07-11 11:30:00,11.02,11.02,11.01,11.01,185179.0,10.3098,10.3098,10.3004,10.3004,185179.0
2019-07-11 11:35:00,11.02,11.03,11.0,11.03,152947.0,10.3098,10.3191,10.291,10.3191,152947.0
2019-07-11 11:40:00,11.02,11.03,11.01,11.02,156067.0,10.3098,10.3191,10.3004,10.3098,156067.0
2019-07-11 11:45:00,11.02,11.03,11.0,11.02,165885.0,10.3098,10.3191,10.291,10.3098,165885.0
2019-07-11 11:50:00,11.02,11.03,11.0,11.0,310833.0,10.3098,10.3191,10.291,10.291,310833.0
2019-07-11 11:55:00,11.0,11.01,10.99,11.0,54828.0,10.291,10.3004,10.2817,10.291,54828.0
2019-07-11 12:00:00,11.0,11.02,10.99,11.02,87309.0,10.291,10.3098,10.2817,10.3098,87309.0
2019-07-11 12:05:00,11.01,11.02,11.0,11.02,72644.0,10.3004,10.3098,10.291,10.3098,72644.0
2019-07-11 12:10:00,11.01,11.03,11.0,11.03,212251.0,10.3004,10.3191,10.291,10.3191,212251.0
2019-07-11 12:15:00,11.02,11.04,11.01,11.01,136002.0,10.3098,10.3285,10.3004,10.3004,136002.0
2019-07-11 12:20:00,11.01,11.02,10.99,11.0,92001.0,10.3004,10.3098,10.2817,10.291,92001.0
2019-07-11 12:25:00,11.0,11.02,10.99,11.0,111998.0,10.291,10.3098,10.2817,10.291,111998.0
2019-07-11 12:30:00,11.01,11.01,11.0,11.0,32235.0,10.3004,10.3004,10.291,10.291,32235.0
2019-07-11 12:35:00,11.01,11.03,11.0,11.0,172365.0,10.3004,10.3191,10.291,10.291,172365.0
2019-07-11 12:40:00,11.01,11.02,11.0,11.02,146104.0,10.3004,10.3098,10.291,10.3098,146104.0
2019-07-11 12:45:00,11.02,11.03,11.01,11.03,181160.0,10.3098,10.3191,10.3004,10.3191,181160.0
2019-07-11 12:50:00,11.03,11.05,11.02,11.04,143673.0,10.3191,10.3378,10.3098,10.3285,143673.0
2019-07-11 12:55:00,11.04,11.05,11.04,11.04,73781.0,10.3285,10.3378,10.3285,10.3285,73781.0
2019-07-11 13:00:00,11.04,11.05,11.02,11.03,66807.0,10.3285,10.3378,10.3098,10.3191,66807.0
2019-07-11 13:05:00,11.03,11.03,11.02,11.02,89652.0,10.3191,10.3191,10.3098,10.3098,89652.0
2019-07-11 13:10:00,11.02,11.03,11.02,11.03,28631.0,10.3098,10.3191,10.3098,10.3191,28631.0
2019-07-11 13:15:00,11.03,11.04,11.02,11.04,46534.0,10.3191,10.3285,10.3098,10.3285,46534.0
2019-07-11 13:20:00,11.04,11.04,11.01,11.01,81735.0,10.3285,10.3285,10.3004,10.3004,81735.0
2019-07-11 13:25:00,11.01,11.02,10.99,10.99,94323.0,10.3004,10.3098,10.2817,10.2817,94323.0
2019-07-11 13:30:00,11.0,11.01,10.98,10.98,171980.0,10.291,10.3004,10.2723,10.2723,171980.0
2019-07-11 13:35:00,10.99,11.03,10.98,11.02,153733.0,10.2817,10.3191,10.2723,10.3098,153733.0
2019-07-11 13:40:00,11.03,11.03,11.0,11.01,112795.0,10.3191,10.3191,10.291,10.3004,112795.0
2019-07-11 13:45:00,11.01,11.02,11.0,11.02,77546.0,10.3004,10.3098,10.291,10.3098,77546.0
2019-07-11 13:50:00,11.02,11.03,11.01,11.02,79983.0,10.3098,10.3191,10.3004,10.3098,79983.0
2019-07-11 13:55:00,11.02,11.04,11.01,11.01,193911.0,10.3098,10.3285,10.3004,10.3004,193911.0
2019-07-11 14:00:00,11.02,11.03,11.01,11.03,111107.0,10.3098,10.3191,10.3004,10.3191,111107.0
2019-07-11 14:05:00,11.03,11.03,11.01,11.02,50759.0,10.3191,10.3191,10.3004,10.3098,50759.0
2019-07-11 14:10:00,11.02,11.02,11.01,11.02,35740.0,10.3098,10.3098,10.3004,10.3098,35740.0
2019-07-11 14:15:00,11.02,11.02,11.01,11.02,30511.0,10.3098,10.3098,10.3004,10.3098,30511.0
2019-07-11 14:20:00,11.02,11.03,11.0,11.01,217891.0,10.3098,10.3191,10.291,10.3004,217891.0
2019-07-11 14:25:00,11.01,11.01,11.0,11.0,56802.0,10.3004,10.3004,10.291,10.291,56802.0
2019-07-11 14:30:00,11.0,11.04,11.0,11.04,240388.0,10.291,10.3285,10.291,10.3285,240388.0
2019-07-11 14:35:00,11.04,11.09,11.03,11.09,199980.0,10.3285,10.3752,10.3191,10.3752,199980.0
2019-07-11 14:40:00,11.09,11.11,11.08,11.1,244172.0,10.3752,10.394,10.3659,10.3846,244172.0
2019-07-11 14:45:00,11.11,11.11,11.09,11.11,111418.0,10.394,10.394,10.3752,10.394,111418.0
2019-07-11 14:50:00,11.11,11.11,11.1,11.11,36596.0,10.394,10.394,10.3846,10.394,36596.0
2019-07-11 14:55:00,11.1,11.12,11.1,11.12,184449.0,10.3846,10.4033,10.3846,10.4033,184449.0
2019-07-11 15:00:00,11.11,11.12,11.11,11.11,60741.0,10.394,10.4033,10.394,10.394,60741.0
2019-07-11 15:05:00,11.12,11.12,11.1,11.12,104688.0,10.4033,10.4033,10.3846,10.4033,104688.0
2019-07-11 15:10:00,11.12,11.14,11.11,11.13,103746.0,10.4033,10.422,10.394,10.4127,103746.0
2019-07-11 15:15:00,11.13,11.15,11.13,11.13,180711.0,10.4127,10.4314,10.4127,10.4127,180711.0
2019-07-11 15:20:00,11.14,11.14,11.12,11.12,154309.0,10.422,10.422,10.4033,10.4033,154309.0
2019-07-11 15:25:00,11.12,11.13,11.11,11.12,95217.0,10.4033,10.4127,10.394,10.4033,95217.0
2019-07-11 15:30:00,11.12,11.13,11.1,11.11,331728.0,10.4033,10.4127,10.3846,10.394,331728.0
2019-07-11 15:35:00,11.11,11.14,11.1,11.14,342873.0,10.394,10.422,10.3846,10.422,342873.0
2019-07-11 15:40:00,11.14,11.14,11.1,11.11,503522.0,10.422,10.422,10.3846,10.394,503522.0
2019-07-11 15:45:00,11.11,11.13,11.1,11.13,396770.0,10.394,10.4127,10.3846,10.4127,396770.0
2019-07-11 15:50:00,11.13,11.14,11.11,11.13,485297.0,10.4127,10.422,10.394,10.4127,485297.0
2019-07-11 15:55:00,11.12,11.13,11.1,11.1,1121046.0,10.4033,10.4127,10.3846,10.3846,1121046.0
2019-07-12 09:30:00,11.06,11.11,11.02,11.06,197838.0,10.3941,10.4411,10.3565,10.3941,197838.0
2019-07-12 09:35:00,11.05,11.09,11.01,11.09,154783.0,10.3847,10.4223,10.3471,10.4223,154783.0
2019-07-12 09:40:00,11.1,11.13,11.09,11.1,88285.0,10.4317,10.4599,10.4223,10.4317,88285.0
2019-07-12 09:45:00,11.1,11.16,11.09,11.13,229160.0,10.4317,10.4881,10.4223,10.4599,229160.0
2019-07-12 09:50:00,11.14,11.14,11.1,11.12,71094.0,10.4693,10.4693,10.4317,10.4505,71094.0
2019-07-12 09:55:00,11.12,11.14,11.1,11.12,103665.0,10.4505,10.4693,10.4317,10.4505,103665.0
2019-07-12 10:00:00,11.12,11.15,11.12,11.14,148812.0,10.4505,10.4787,10.4505,10.4693,148812.0
2019-07-12 10:05:00,11.15,11.16,11.12,11.15,199934.0,10.4787,10.4881,10.4505,10.4787,199934.0
2019-07-12 10:10:00,11.14,11.15,11.12,11.13,128533.0,10.4693,10.4787,10.4505,10.4599,128533.0
2019-07-12 10:15:00,11.13,11.15,11.13,11.15,55091.0,10.4599,10.4787,10.4599,10.4787,55091.0
2019-07-12 10:20:00,11.14,11.15,11.12,11.15,136087.0,10.4693,10.4787,10.4505,10.4787,136087.0
2019-07-12 10:25:00,11.15,11.16,11.13,11.16,163410.0,10.4787,10.4881,10.4599,10.4881,163410.0
2019-07-12 10:30:00,11.16,11.18,11.15,11.15,132641.0,10.4881,10.5069,10.4787,10.4787,132641.0
2019-07-12 10:35:00,11.15,11.17,11.14,11.15,94690.0,10.4787,10.4975,10.4693,10.4787,94690.0
2019-07-12 10:40:00,11.15,11.15,11.11,11.11,104305.0,10.4787,10.4787,10.4411,10.4411,104305.0
2019-07-12 10:45:00,11.11,11.13,11.1,11.1,139538.0,10.4411,10.4599,10.4317,10.4317,139538.0
2019-07-12 10:50:00,11.1,11.1,11.07,11.09,64031.0,10.4317,10.4317,10.4035,10.4223,64031.0
2019-07-12 10:55:00,11.08,11.09,11.08,11.08,33533.0,10.4129,10.4223,10.4129,10.4129,33533.0
2019-07-12 11:00:00,11.08,11.1,11.07,11.09,79159.0,10.4129,10.4317,10.4035,10.4223,79159.0
2019-07-12 11:05:00,11.09,11.09,11.07,11.09,75937.0,10.4223,10.4223,10.4035,10.4223,75937.0
2019-07-12 11:10:00,11.09,11.1,11.08,11.09,103297.0,10.4223,10.4317,10.4129,10.4223,103297.0
2019-07-12 11:15:00,11.09,11.11,11.09,11.11,97268.0,10.4223,10.4411,10.4223,10.4411,97268.0
2019-07-12 11:20:00,11.11,11.11,11.08,11.1,103595.0,10.4411,10.4411,10.4129,10.4317,103595.0
2019-07-12 11:25:00,11.1,11.1,11.07,11.09,85236.0,10.4317,10.4317,10.4035,10.4223,85236.0
2019-07-12 11:30:00,11.09,11.09,11.08,11.09,37063.0,10.4223,10.4223,10.4129,10.4223,37063.0
2019-07-12 11:35:00,11.09,11.09,11.07,11.08,84356.0,10.4223,10.4223,10.4035,10.4129,84356.0
2019-07-12 11:40:00,11.08,11.09,11.06,11.09,176572.0,10.4129,10.4223,10.3941,10.4223,176572.0
2019-07-12 11:45:00,11.09,11.09,11.06,11.08,95676.0,10.4223,10.4223,10.3941,10.4129,95676.0
2019-07-12 11:50:00,11.08,11.08,11.06,11.07,147046.0,10.4129,10.4129,10.3941,10.4035,147046.0
2019-07-12 11:55:00,11.07,11.08,11.06,11.08,123405.0,10.4035,10.4129,10.3941,10.4129,123405.0
2019-07-12 12:00:00,11.08,11.08,11.05,11.06,135231.0,10.4129,10.4129,10.3847,10.3941,135231.0
2019-07-12 12:05:00,11.07,11.07,11.05,11.05,46042.0,10.4035,10.4035,10.3847,10.3847,46042.0
2019-07-12 12:10:00,11.05,11.08,11.04,11.08,147793.0,10.3847,10.4129,10.3753,10.4129,147793.0
2019-07-12 12:15:00,11.08,11.08,11.05,11.05,101328.0,10.4129,10.4129,10.3847,10.3847,101328.0
2019-07-12 12:20:00,11.05,11.08,11.04,11.07,200657.0,10.3847,10.4129,10.3753,10.4035,200657.0
2019-07-12 12:25:00,11.07,11.07,11.06,11.06,59410.0,10.4035,10.4035,10.3941,10.3941,59410.0
2019-07-12 12:30:00,11.06,11.09,11.06,11.07,162705.0,10.3941,10.4223,10.3941,10.4035,162705.0
2019-07-12 12:35:00,11.07,11.08,11.07,11.07,24212.0,10.4035,10.4129,10.4035,10.4035,24212.0
2019-07-12 12:40:00,11.07,11.08,11.05,11.07,103536.0,10.4035,10.4129,10.3847,10.4035,103536.0
2019-07-12 12:45:00,11.07,11.09,11.06,11.09,67645.0,10.4035,10.4223,10.3941,10.4223,67645.0
2019-07-12 12:50:00,11.09,11.1,11.07,11.09,87552.0,10.4223,10.4317,10.4035,10.4223,87552.0
2019-07-12 12:55:00,11.09,11.09,11.06,11.07,133920.0,10.4223,10.4223,10.3941,10.4035,133920.0
2019-07-12 13:00:00,11.07,11.08,11.06,11.08,69809.0,10.4035,10.4129,10.3941,10.4129,69809.0
2019-07-12 13:05:00,11.08,11.08,11.07,11.08,48034.0,10.4129,10.4129,10.4035,10.4129,48034.0
2019-07-12 13:10:00,11.08,11.08,11.06,11.08,90958.0,10.4129,10.4129,10.3941,10.4129,90958.0
2019-07-12 13:15:00,11.08,11.08,11.06,11.07,53379.0,10.4129,10.4129,10.3941,10.4035,53379.0
2019-07-12 13:20:00,11.06,11.08,11.05,11.08,119305.0,10.3941,10.4129,10.3847,10.4129,119305.0
2019-07-12 13:25:00,11.08,11.08,11.07,11.07,22872.0,10.4129,10.4129,10.4035,10.4035,22872.0
2019-07-12 13:30:00,11.08,11.08,11.06,11.07,186113.0,10.4129,10.4129,10.3941,10.4035,186113.0
2019-07-12 13:35:00,11.08,11.08,11.04,11.04,214670.0,10.4129,10.4129,10.3753,10.3753,214670.0
2019-07-12 13:40:00,11.04,11.05,11.03,11.03,126662.0,10.3753,10.3847,10.3659,10.3659,126662.0
2019-07-12 13:45:00,11.03,11.04,11.02,11.02,105535.0,10.3659,10.3753,10.3565,10.3565,105535.0
2019-07-12 13:50:00,11.03,11.03,11.01,11.01,72687.0,10.3659,10.3659,10.3471,10.3471,72687.0
2019-07-12 13:55:00,11.01,11.02,11.01,11.01,74138.0,10.3471,10.3565,10.3471,10.3471,74138.0
2019-07-12 14:00:00,11.01,11.04,11.01,11.02,179310.0,10.3471,10.3753,10.3471,10.3565,179310.0
2019-07-12 14:05:00,11.02,11.05,11.02,11.03,228589.0,10.3565,10.3847,10.3565,10.3659,228589.0
2019-07-12 14:10:00,11.03,11.04,11.02,11.02,175040.0,10.3659,10.3753,10.3565,10.3565,175040.0
2019-07-12 14:15:00,11.02,11.03,11.02,11.02,31795.0,10.3565,10.3659,10.3565,10.3565,31795.0
2019-07-12 14:20:00,11.02,11.03,11.02,11.02,15340.0,10.3565,10.3659,10.3565,10.3565,15340.0
2019-07-12 14:25:00,11.03,11.05,11.02,11.04,79203.0,10.3659,10.3847,10.3565,10.3753,79203.0
2019-07-12 14:30:00,11.04,11.05,11.03,11.03,114108.0,10.3753,10.3847,10.3659,10.3659,114108.0
2019-07-12 14:35:00,11.03,11.04,11.02,11.03,83016.0,10.3659,10.3753,10.3565,10.3659,83016.0
2019-07-12 14:40:00,11.03,11.04,11.03,11.03,25744.0,10.3659,10.3753,10.3659,10.3659,25744.0
2019-07-12 14:45:00,11.03,11.04,11.03,11.03,27535.0,10.3659,10.3753,10.3659,10.3659,27535.0
2019-07-12 14:50:00,11.03,11.04,11.02,11.02,94145.0,10.3659,10.3753,10.3565,10.3565,94145.0
2019-07-12 14:55:00,11.03,11.03,11.02,11.03,27092.0,10.3659,10.3659,10.3565,10.3659,27092.0
2019-07-12 15:00:00,11.02,11.06,11.02,11.06,292078.0,10.3565,10.3941,10.3565,10.3941,292078.0
2019-07-12 15:05:00,11.06,11.07,11.04,11.04,124393.0,10.3941,10.4035,10.3753,10.3753,124393.0
2019-07-12 15:10:00,11.04,11.05,11.03,11.04,117622.0,10.3753,10.3847,10.3659,10.3753,117622.0
2019-07-12 15:15:00,11.04,11.05,11.03,11.04,73081.0,10.3753,10.3847,10.3659,10.3753,73081.0
2019-07-12 15:20:00,11.04,11.05,11.03,11.04,90768.0,10.3753,10.3847,10.3659,10.3753,90768.0
2019-07-12 15:25:00,11.05,11.05,11.04,11.04,118394.0,10.3847,10.3847,10.3753,10.3753,118394.0
2019-07-12 15:30:00,11.04,11.05,11.03,11.04,125211.0,10.3753,10.3847,10.3659,10.3753,125211.0
2019-07-12 15:35:00,11.03,11.05,11.03,11.04,244668.0,10.3659,10.3847,10.3659,10.3753,244668.0
2019-07-12 15:40:00,11.04,11.06,11.02,11.03,310290.0,10.3753,10.3941,10.3565,10.3659,310290.0
2019-07-12 15:45:00,11.03,11.03,11.02,11.03,131861.0,10.3659,10.3659,10.3565,10.3659,131861.0
2019-07-12 15:50:00,11.03,11.03,11.01,11.02,270161.0,10.3659,10.3659,10.3471,10.3565,270161.0
2019-07-12 15:55:00,11.02,11.04,11.01,11.02,1234026.0,10.3565,10.3753,10.3471,10.3565,1234026.0
2019-07-15 09:30:00,11.16,11.19,11.1,11.19,437281.0,10.4881,10.5163,10.4317,10.5163,437281.0
2019-07-15 09:35:00,11.19,11.22,11.16,11.2,336934.0,10.5163,10.5445,10.4881,10.5257,336934.0
2019-07-15 09:40:00,11.2,11.22,11.17,11.21,419491.0,10.5257,10.5445,10.4975,10.5351,419491.0
2019-07-15 09:45:00,11.21,11.23,11.19,11.21,180737.0,10.5351,10.5539,10.5163,10.5351,180737.0
2019-07-15 09:50:00,11.2,11.21,11.12,11.15,277631.0,10.5257,10.5351,10.4505,10.4787,277631.0
2019-07-15 09:55:00,11.15,11.16,11.08,11.08,425963.0,10.4787,10.4881,10.4129,10.4129,425963.0
2019-07-15 10:00:00,11.08,11.09,11.05,11.08,241149.0,10.4129,10.4223,10.3847,10.4129,241149.0
2019-07-15 10:05:00,11.08,11.09,11.05,11.07,176865.0,10.4129,10.4223,10.3847,10.4035,176865.0
2019-07-15 10:10:00,11.07,11.09,11.04,11.08,171836.0,10.4035,10.4223,10.3753,10.4129,171836.0
2019-07-15 10:15:00,11.08,11.09,11.06,11.07,102391.0,10.4129,10.4223,10.3941,10.4035,102391.0
2019-07-15 10:20:00,11.06,11.06,11.02,11.03,324085.0,10.3941,10.3941,10.3565,10.3659,324085.0
2019-07-15 10:25:00,11.02,11.06,11.02,11.04,142401.0,10.3565,10.3941,10.3565,10.3753,142401.0
2019-07-15 10:30:00,11.05,11.1,11.04,11.07,134351.0,10.3847,10.4317,10.3753,10.4035,134351.0
2019-07-15 10:35:00,11.08,11.1,11.06,11.06,215780.0,10.4129,10.4317,10.3941,10.3941,215780.0
2019-07-15 10:40:00,11.06,11.06,11.03,11.04,290287.0,10.3941,10.3941,10.3659,10.3753,290287.0
2019-07-15 10:45:00,11.04,11.05,11.03,11.04,204550.0,10.3753,10.3847,10.3659,10.3753,204550.0
2019-07-15 10:50:00,11.04,11.06,11.03,11.05,75977.0,10.3753,10.3941,10.3659,10.3847,75977.0
2019-07-15 10:55:00,11.05,11.06,11.04,11.05,118254.0,10.3847,10.3941,10.3753,10.3847,118254.0
2019-07-15 11:00:00,11.05,11.05,11.02,11.02,212865.0,10.3847,10.3847,10.3565,10.3565,212865.0
2019-07-15 11:05:00,11.02,11.05,11.02,11.04,114529.0,10.3565,10.3847,10.3565,10.3753,114529.0
2019-07-15 11:10:00,11.05,11.05,11.01,11.02,129908.0,10.3847,10.3847,10.3471,10.3565,129908.0
2019-07-15 11:15:00,11.02,11.05,11.01,11.05,132353.0,10.3565,10.3847,10.3471,10.3847,132353.0
2019-07-15 11:20:00,11.05,11.07,11.04,11.07,68823.0,10.3847,10.4035,10.3753,10.4035,68823.0
2019-07-15 11:25:00,11.07,11.1,11.06,11.1,218175.0,10.4035,10.4317,10.3941,10.4317,218175.0
2019-07-15 11:30:00,11.1,11.11,11.09,11.1,162413.0,10.4317,10.4411,10.4223,10.4317,162413.0
2019-07-15 11:35:00,11.09,11.1,11.08,11.1,95551.0,10.4223,10.4317,10.4129,10.4317,95551.0
2019-07-15 11:40:00,11.1,11.1,11.06,11.06,83486.0,10.4317,10.4317,10.3941,10.3941,83486.0
2019-07-15 11:45:00,11.06,11.06,11.03,11.03,133134.0,10.3941,10.3941,10.3659,10.3659,133134.0
2019-07-15 11:50:00,11.03,11.04,11.02,11.03,111995.0,10.3659,10.3753,10.3565,10.3659,111995.0
2019-07-15 11:55:00,11.03,11.05,11.02,11.03,122895.0,10.3659,10.3847,10.3565,10.3659,122895.0
2019-07-15 12:00:00,11.04,11.08,11.03,11.07,245834.0,10.3753,10.4129,10.3659,10.4035,245834.0
2019-07-15 12:05:00,11.08,11.08,11.06,11.07,64790.0,10.4129,10.4129,10.3941,10.4035,64790.0
2019-07-15 12:10:00,11.07,11.08,11.06,11.06,83148.0,10.4035,10.4129,10.3941,10.3941,83148.0
2019-07-15 12:15:00,11.06,11.08,11.06,11.07,76160.0,10.3941,10.4129,10.3941,10.4035,76160.0
2019-07-15 12:20:00,11.07,11.09,11.06,11.09,111168.0,10.4035,10.4223,10.3941,10.4223,111168.0
2019-07-15 12:25:00,11.09,11.09,11.06,11.06,86039.0,10.4223,10.4223,10.3941,10.3941,86039.0
2019-07-15 12:30:00,11.07,11.07,11.06,11.07,30989.0,10.4035,10.4035,10.3941,10.4035,30989.0
2019-07-15 12:35:00,11.07,11.08,11.06,11.07,61028.0,10.4035,10.4129,10.3941,10.4035,61028.0
2019-07-15 12:40:00,11.08,11.08,11.06,11.06,156644.0,10.4129,10.4129,10.3941,10.3941,156644.0
2019-07-15 12:45:00,11.07,11.1,11.06,11.1,228969.0,10.4035,10.4317,10.3941,10.4317,228969.0
2019-07-15 12:50:00,11.1,11.1,11.09,11.1,53932.0,10.4317,10.4317,10.4223,10.4317,53932.0
2019-07-15 12:55:00,11.1,11.11,11.09,11.11,103298.0,10.4317,10.4411,10.4223,10.4411,103298.0
2019-07-15 13:00:00,11.11,11.11,11.08,11.1,337143.0,10.4411,10.4411,10.4129,10.4317,337143.0
2019-07-15 13:05:00,11.1,11.11,11.09,11.1,117415.0,10.4317,10.4411,10.4223,10.4317,117415.0
2019-07-15 13:10:00,11.09,11.1,11.09,11.09,26246.0,10.4223,10.4317,10.4223,10.4223,26246.0
2019-07-15 13:15:00,11.09,11.1,11.07,11.08,176268.0,10.4223,10.4317,10.4035,10.4129,176268.0
2019-07-15 13:20:00,11.08,11.08,11.06,11.07,57844.0,10.4129,10.4129,10.3941,10.4035,57844.0
2019-07-15 13:25:00,11.07,11.08,11.06,11.07,85002.0,10.4035,10.4129,10.3941,10.4035,85002.0
2019-07-15 13:30:00,11.07,11.08,11.04,11.04,116895.0,10.4035,10.4129,10.3753,10.3753,116895.0
2019-07-15 13:35:00,11.04,11.06,11.04,11.06,92516.0,10.3753,10.3941,10.3753,10.3941,92516.0
2019-07-15 13:40:00,11.05,11.06,11.05,11.05,24637.0,10.3847,10.3941,10.3847,10.3847,24637.0
2019-07-15 13:45:00,11.05,11.06,11.04,11.04,83941.0,10.3847,10.3941,10.3753,10.3753,83941.0
2019-07-15 13:50:00,11.04,11.05,11.04,11.04,35837.0,10.3753,10.3847,10.3753,10.3753,35837.0
2019-07-15 13:55:00,11.04,11.07,11.04,11.05,170217.0,10.3753,10.4035,10.3753,10.3847,170217.0
2019-07-15 14:00:00,11.05,11.06,11.03,11.04,160019.0,10.3847,10.3941,10.3659,10.3753,160019.0
2019-07-15 14:05:00,11.03,11.04,11.02,11.04,76515.0,10.3659,10.3753,10.3565,10.3753,76515.0
2019-07-15 14:10:00,11.04,11.05,11.03,11.04,52671.0,10.3753,10.3847,10.3659,10.3753,52671.0
2019-07-15 14:15:00,11.05,11.07,11.03,11.07,237537.0,10.3847,10.4035,10.3659,10.4035,237537.0
2019-07-15 14:20:00,11.07,11.08,11.06,11.07,122585.0,10.4035,10.4129,10.3941,10.4035,122585.0
2019-07-15 14:25:00,11.07,11.08,11.06,11.08,83977.0,10.4035,10.4129,10.3941,10.4129,83977.0
2019-07-15 14:30:00,11.08,11.09,11.07,11.09,161535.0,10.4129,10.4223,10.4035,10.4223,161535.0
2019-07-15 14:35:00,11.09,11.09,11.07,11.09,113822.0,10.4223,10.4223,10.4035,10.4223,113822.0
2019-07-15 14:40:00,11.09,11.09,11.08,11.09,70540.0,10.4223,10.4223,10.4129,10.4223,70540.0
2019-07-15 14:45:00,11.09,11.09,11.08,11.09,43430.0,10.4223,10.4223,10.4129,10.4223,43430.0
2019-07-15 14:50:00,11.09,11.09,11.08,11.09,80136.0,10.4223,10.4223,10.4129,10.4223,80136.0
2019-07-15 14:55:00,11.09,11.1,11.08,11.1,118061.0,10.4223,10.4317,10.4129,10.4317,118061.0
2019-07-15 15:00:00,11.1,11.11,11.09,11.1,140047.0,10.4317,10.4411,10.4223,10.4317,140047.0
2019-07-15 15:05:00,11.1,11.1,11.09,11.1,26049.0,10.4317,10.4317,10.4223,10.4317,26049.0
2019-07-15 15:10:00,11.1,11.1,11.09,11.1,27958.0,10.4317,10.4317,10.4223,10.4317,27958.0
2019-07-15 15:15:00,11.1,11.1,11.09,11.1,31127.0,10.4317,10.4317,10.4223,10.4317,31127.0
2019-07-15 15:20:00,11.1,11.11,11.09,11.11,159436.0,10.4317,10.4411,10.4223,10.4411,159436.0
2019-07-15 15:25:00,11.11,11.11,11.09,11.1,175299.0,10.4411,10.4411,10.4223,10.4317,175299.0
2019-07-15 15:30:00,11.1,11.11,11.09,11.11,94495.0,10.4317,10.4411,10.4223,10.4411,94495.0
2019-07-15 15:35:00,11.1,11.11,11.09,11.11,216329.0,10.4317,10.4411,10.4223,10.4411,216329.0
2019-07-15 15:40:00,11.11,11.13,11.1,11.13,464254.0,10.4411,10.4599,10.4317,10.4599,464254.0
2019-07-15 15:45:00,11.13,11.14,11.12,11.14,265847.0,10.4599,10.4693,10.4505,10.4693,265847.0
2019-07-15 15:50:00,11.14,11.15,11.13,11.14,456186.0,10.4693,10.4787,10.4599,10.4693,456186.0
2019-07-15 15:55:00,11.14,11.15,11.13,11.15,882658.0,10.4693,10.4787,10.4599,10.4787,882658.0
2019-07-16 09:30:00,11.21,11.22,11.11,11.21,381946.0,10.5351,10.5445,10.4411,10.5351,381946.0
2019-07-16 09:35:00,11.21,11.25,11.2,11.23,405703.0,10.5351,10.5727,10.5257,10.5539,405703.0
2019-07-16 09:40:00,11.23,11.24,11.21,11.22,135885.0,10.5539,10.5633,10.5351,10.5445,135885.0
2019-07-16 09:45:00,11.23,11.23,11.14,11.17,197539.0,10.5539,10.5539,10.4693,10.4975,197539.0
2019-07-16 09:50:00,11.17,11.22,11.16,11.2,174145.0,10.4975,10.5445,10.4881,10.5257,174145.0
2019-07-16 09:55:00,11.2,11.21,11.15,11.21,289494.0,10.5257,10.5351,10.4787,10.5351,289494.0
2019-07-16 10:00:00,11.21,11.24,11.2,11.23,206610.0,10.5351,10.5633,10.5257,10.5539,206610.0
2019-07-16 10:05:00,11.22,11.24,11.2,11.24,302390.0,10.5445,10.5633,10.5257,10.5633,302390.0
2019-07-16 10:10:00,11.24,11.25,11.22,11.23,254178.0,10.5633,10.5727,10.5445,10.5539,254178.0
2019-07-16 10:15:00,11.23,11.26,11.21,11.25,447165.0,10.5539,10.5821,10.5351,10.5727,447165.0
2019-07-16 10:20:00,11.24,11.27,11.22,11.27,422446.0,10.5633,10.5915,10.5445,10.5915,422446.0
2019-07-16 10:25:00,11.26,11.28,11.24,11.27,308905.0,10.5821,10.6009,10.5633,10.5915,308905.0
2019-07-16 10:30:00,11.27,11.3,11.25,11.26,1059918.0,10.5915,10.6197,10.5727,10.5821,1059918.0
2019-07-16 10:35:00,11.26,11.29,11.25,11.28,343977.0,10.5821,10.6103,10.5727,10.6009,343977.0
2019-07-16 10:40:00,11.28,11.31,11.27,11.3,230027.0,10.6009,10.6291,10.5915,10.6197,230027.0
2019-07-16 10:45:00,11.3,11.35,11.3,11.32,391417.0,10.6197,10.6667,10.6197,10.6385,391417.0
2019-07-16 10:50:00,11.32,11.33,11.28,11.3,393747.0,10.6385,10.6479,10.6009,10.6197,393747.0
2019-07-16 10:55:00,11.29,11.35,11.29,11.34,467852.0,10.6103,10.6667,10.6103,10.6573,467852.0
2019-07-16 11:00:00,11.34,11.39,11.32,11.39,308743.0,10.6573,10.7043,10.6385,10.7043,308743.0
2019-07-16 11:05:00,11.38,11.39,11.35,11.36,286774.0,10.6949,10.7043,10.6667,10.6761,286774.0
2019-07-16 11:10:00,11.36,11.38,11.35,11.36,362314.0,10.6761,10.6949,10.6667,10.6761,362314.0
2019-07-16 11:15:00,11.36,11.38,11.36,11.36,81728.0,10.6761,10.6949,10.6761,10.6761,81728.0
2019-07-16 11:20:00,11.36,11.39,11.36,11.37,210969.0,10.6761,10.7043,10.6761,10.6855,210969.0
2019-07-16 11:25:00,11.38,11.39,11.36,11.38,360762.0,10.6949,10.7043,10.6761,10.6949,360762.0
2019-07-16 11:30:00,11.38,11.39,11.36,11.37,251579.0,10.6949,10.7043,10.6761,10.6855,251579.0
2019-07-16 11:35:00,11.37,11.38,11.35,11.36,316157.0,10.6855,10.6949,10.6667,10.6761,316157.0
2019-07-16 11:40:00,11.36,11.37,11.34,11.36,162763.0,10.6761,10.6855,10.6573,10.6761,162763.0
2019-07-16 11:45:00,11.36,11.4,11.35,11.39,181472.0,10.6761,10.7137,10.6667,10.7043,181472.0
2019-07-16 11:50:00,11.39,11.4,11.38,11.4,145700.0,10.7043,10.7137,10.6949,10.7137,145700.0
2019-07-16 11:55:00,11.39,11.4,11.3,11.31,311111.0,10.7043,10.7137,10.6197,10.6291,311111.0
2019-07-16 12:00:00,11.31,11.32,11.28,11.3,250139.0,10.6291,10.6385,10.6009,10.6197,250139.0
2019-07-16 12:05:00,11.29,11.3,11.23,11.24,450324.0,10.6103,10.6197,10.5539,10.5633,450324.0
2019-07-16 12:10:00,11.25,11.25,11.22,11.24,183762.0,10.5727,10.5727,10.5445,10.5633,183762.0
2019-07-16 12:15:00,11.24,11.24,11.19,11.21,198363.0,10.5633,10.5633,10.5163,10.5351,198363.0
2019-07-16 12:20:00,11.2,11.25,11.19,11.25,186055.0,10.5257,10.5727,10.5163,10.5727,186055.0
2019-07-16 12:25:00,11.25,11.25,11.23,11.24,58531.0,10.5727,10.5727,10.5539,10.5633,58531.0
2019-07-16 12:30:00,11.24,11.25,11.23,11.24,57921.0,10.5633,10.5727,10.5539,10.5633,57921.0
2019-07-16 12:35:00,11.25,11.26,11.23,11.24,132411.0,10.5727,10.5821,10.5539,10.5633,132411.0
2019-07-16 12:40:00,11.24,11.25,11.22,11.24,86728.0,10.5633,10.5727,10.5445,10.5633,86728.0
2019-07-16 12:45:00,11.24,11.25,11.23,11.23,185789.0,10.5633,10.5727,10.5539,10.5539,185789.0
2019-07-16 12:50:00,11.23,11.24,11.2,11.21,183382.0,10.5539,10.5633,10.5257,10.5351,183382.0
2019-07-16 12:55:00,11.2,11.21,11.18,11.2,160183.0,10.5257,10.5351,10.5069,10.5257,160183.0
2019-07-16 13:00:00,11.2,11.25,11.19,11.25,222360.0,10.5257,10.5727,10.5163,10.5727,222360.0
2019-07-16 13:05:00,11.24,11.25,11.22,11.23,68664.0,10.5633,10.5727,10.5445,10.5539,68664.0
2019-07-16 13:10:00,11.24,11.24,11.23,11.24,19521.0,10.5633,10.5633,10.5539,10.5633,19521.0
2019-07-16 13:15:00,11.23,11.24,11.21,11.21,139091.0,10.5539,10.5633,10.5351,10.5351,139091.0
2019-07-16 13:20:00,11.22,11.23,11.2,11.22,135684.0,10.5445,10.5539,10.5257,10.5445,135684.0
2019-07-16 13:25:00,11.22,11.23,11.2,11.21,77660.0,10.5445,10.5539,10.5257,10.5351,77660.0
2019-07-16 13:30:00,11.21,11.21,11.2,11.2,48005.0,10.5351,10.5351,10.5257,10.5257,48005.0
2019-07-16 13:35:00,11.2,11.21,11.18,11.19,149957.0,10.5257,10.5351,10.5069,10.5163,149957.0
2019-07-16 13:40:00,11.19,11.2,11.18,11.2,150879.0,10.5163,10.5257,10.5069,10.5257,150879.0
2019-07-16 13:45:00,11.2,11.21,11.18,11.2,206554.0,10.5257,10.5351,10.5069,10.5257,206554.0
2019-07-16 13:50:00,11.2,11.21,11.17,11.17,105673.0,10.5257,10.5351,10.4975,10.4975,105673.0
2019-07-16 13:55:00,11.18,11.18,11.16,11.16,50888.0,10.5069,10.5069,10.4881,10.4881,50888.0
2019-07-16 14:00:00,11.17,11.17,11.15,11.17,122571.0,10.4975,10.4975,10.4787,10.4975,122571.0
2019-07-16 14:05:00,11.16,11.18,11.15,11.15,195417.0,10.4881,10.5069,10.4787,10.4787,195417.0
2019-07-16 14:10:00,11.15,11.16,11.13,11.15,154159.0,10.4787,10.4881,10.4599,10.4787,154159.0
2019-07-16 14:15:00,11.15,11.15,11.12,11.15,133283.0,10.4787,10.4787,10.4505,10.4787,133283.0
2019-07-16 14:20:00,11.14,11.15,11.11,11.13,376369.0,10.4693,10.4787,10.4411,10.4599,376369.0
2019-07-16 14:25:00,11.13,11.14,11.12,11.13,94159.0,10.4599,10.4693,10.4505,10.4599,94159.0
2019-07-16 14:30:00,11.13,11.14,11.12,11.14,80981.0,10.4599,10.4693,10.4505,10.4693,80981.0
2019-07-16 14:35:00,11.14,11.15,11.12,11.13,258731.0,10.4693,10.4787,10.4505,10.4599,258731.0
2019-07-16 14:40:00,11.13,11.14,11.11,11.13,85483.0,10.4599,10.4693,10.4411,10.4599,85483.0
2019-07-16 14:45:00,11.13,11.15,11.12,11.15,84563.0,10.4599,10.4787,10.4505,10.4787,84563.0
2019-07-16 14:50:00,11.15,11.15,11.13,11.13,314339.0,10.4787,10.4787,10.4599,10.4599,314339.0
2019-07-16 14:55:00,11.13,11.14,11.12,11.13,56422.0,10.4599,10.4693,10.4505,10.4599,56422.0
2019-07-16 15:00:00,11.13,11.14,11.12,11.13,107321.0,10.4599,10.4693,10.4505,10.4599,107321.0
2019-07-16 15:05:00,11.13,11.14,11.13,11.13,65566.0,10.4599,10.4693,10.4599,10.4599,65566.0
2019-07-16 15:10:00,11.13,11.14,11.12,11.13,271248.0,10.4599,10.4693,10.4505,10.4599,271248.0
2019-07-16 15:15:00,11.13,11.13,11.11,11.13,155641.0,10.4599,10.4599,10.4411,10.4599,155641.0
2019-07-16 15:20:00,11.12,11.14,11.12,11.14,98872.0,10.4505,10.4693,10.4505,10.4693,98872.0
2019-07-16 15:25:00,11.13,11.14,11.12,11.13,91798.0,10.4599,10.4693,10.4505,10.4599,91798.0
2019-07-16 15:30:00,11.13,11.14,11.12,11.13,126502.0,10.4599,10.4693,10.4505,10.4599,126502.0
2019-07-16 15:35:00,11.13,11.14,11.13,11.14,69964.0,10.4599,10.4693,10.4599,10.4693,69964.0
2019-07-16 15:40:00,11.13,11.15,11.13,11.13,232714.0,10.4599,10.4787,10.4599,10.4599,232714.0
2019-07-16 15:45:00,11.13,11.14,11.12,11.13,201226.0,10.4599,10.4693,10.4505,10.4599,201226.0
2019-07-16 15:50:00,11.13,11.13,11.1,11.12,387314.0,10.4599,10.4599,10.4317,10.4505,387314.0
2019-07-16 15:55:00,11.12,11.13,11.1,11.12,796571.0,10.4505,10.4599,10.4317,10.4505,796571.0
2019-07-17 09:30:00,11.09,11.14,11.04,11.08,378081.0,10.4223,10.4693,10.3753,10.4129,378081.0
2019-07-17 09:35:00,11.08,11.09,11.02,11.08,213675.0,10.4129,10.4223,10.3565,10.4129,213675.0
2019-07-17 09:40:00,11.08,11.1,11.03,11.05,179806.0,10.4129,10.4317,10.3659,10.3847,179806.0
2019-07-17 09:45:00,11.05,11.06,11.02,11.03,187242.0,10.3847,10.3941,10.3565,10.3659,187242.0
2019-07-17 09:50:00,11.04,11.06,11.02,11.04,468539.0,10.3753,10.3941,10.3565,10.3753,468539.0
2019-07-17 09:55:00,11.04,11.05,11.01,11.02,186183.0,10.3753,10.3847,10.3471,10.3565,186183.0
2019-07-17 10:00:00,11.02,11.03,10.99,11.01,434973.0,10.3565,10.3659,10.3283,10.3471,434973.0
2019-07-17 10:05:00,11.0,11.03,10.99,10.99,258863.0,10.3377,10.3659,10.3283,10.3283,258863.0
2019-07-17 10:10:00,11.0,11.01,10.98,10.98,166815.0,10.3377,10.3471,10.3189,10.3189,166815.0
2019-07-17 10:15:00,10.98,11.03,10.96,11.03,355811.0,10.3189,10.3659,10.3001,10.3659,355811.0
2019-07-17 10:20:00,11.03,11.03,10.97,10.98,229417.0,10.3659,10.3659,10.3095,10.3189,229417.0
2019-07-17 10:25:00,10.99,10.99,10.96,10.97,84843.0,10.3283,10.3283,10.3001,10.3095,84843.0
2019-07-17 10:30:00,10.97,10.98,10.96,10.98,152152.0,10.3095,10.3189,10.3001,10.3189,152152.0
2019-07-17 10:35:00,10.97,10.98,10.96,10.96,121381.0,10.3095,10.3189,10.3001,10.3001,121381.0
2019-07-17 10:40:00,10.97,10.97,10.93,10.96,235239.0,10.3095,10.3095,10.272,10.3001,235239.0
2019-07-17 10:45:00,10.96,10.96,10.92,10.93,409151.0,10.3001,10.3001,10.2626,10.272,409151.0
2019-07-17 10:50:00,10.93,10.96,10.92,10.95,212677.0,10.272,10.3001,10.2626,10.2908,212677.0
2019-07-17 10:55:00,10.94,10.97,10.94,10.96,184586.0,10.2814,10.3095,10.2814,10.3001,184586.0
2019-07-17 11:00:00,10.96,11.0,10.95,10.98,724763.0,10.3001,10.3377,10.2908,10.3189,724763.0
2019-07-17 11:05:00,10.98,11.02,10.98,11.01,288025.0,10.3189,10.3565,10.3189,10.3471,288025.0
2019-07-17 11:10:00,11.01,11.04,11.0,11.03,320673.0,10.3471,10.3753,10.3377,10.3659,320673.0
2019-07-17 11:15:00,11.03,11.06,11.02,11.04,231224.0,10.3659,10.3941,10.3565,10.3753,231224.0
2019-07-17 11:20:00,11.04,11.05,11.02,11.04,126602.0,10.3753,10.3847,10.3565,10.3753,126602.0
2019-07-17 11:25:00,11.05,11.07,11.04,11.05,197204.0,10.3847,10.4035,10.3753,10.3847,197204.0
2019-07-17 11:30:00,11.05,11.06,11.04,11.05,110401.0,10.3847,10.3941,10.3753,10.3847,110401.0
2019-07-17 11:35:00,11.04,11.06,11.04,11.05,453748.0,10.3753,10.3941,10.3753,10.3847,453748.0
2019-07-17 11:40:00,11.05,11.08,11.05,11.07,271462.0,10.3847,10.4129,10.3847,10.4035,271462.0
2019-07-17 11:45:00,11.07,11.11,11.06,11.1,423853.0,10.4035,10.4411,10.3941,10.4317,423853.0
2019-07-17 11:50:00,11.1,11.12,11.08,11.09,187733.0,10.4317,10.4505,10.4129,10.4223,187733.0
2019-07-17 11:55:00,11.09,11.09,11.06,11.07,131859.0,10.4223,10.4223,10.3941,10.4035,131859.0
2019-07-17 12:00:00,11.07,11.09,11.06,11.08,182778.0,10.4035,10.4223,10.3941,10.4129,182778.0
2019-07-17 12:05:00,11.08,11.09,11.07,11.08,118653.0,10.4129,10.4223,10.4035,10.4129,118653.0
2019-07-17 12:10:00,11.08,11.08,11.05,11.08,161675.0,10.4129,10.4129,10.3847,10.4129,161675.0
2019-07-17 12:15:00,11.08,11.08,11.06,11.08,129075.0,10.4129,10.4129,10.3941,10.4129,129075.0
2019-07-17 12:20:00,11.08,11.09,11.07,11.07,87651.0,10.4129,10.4223,10.4035,10.4035,87651.0
2019-07-17 12:25:00,11.07,11.1,11.07,11.09,103845.0,10.4035,10.4317,10.4035,10.4223,103845.0
2019-07-17 12:30:00,11.08,11.1,11.07,11.09,272478.0,10.4129,10.4317,10.4035,10.4223,272478.0
2019-07-17 12:35:00,11.1,11.12,11.09,11.1,982852.0,10.4317,10.4505,10.4223,10.4317,982852.0
2019-07-17 12:40:00,11.1,11.12,11.1,11.11,477876.0,10.4317,10.4505,10.4317,10.4411,477876.0
2019-07-17 12:45:00,11.12,11.14,11.1,11.13,402540.0,10.4505,10.4693,10.4317,10.4599,402540.0
2019-07-17 12:50:00,11.13,11.16,11.13,11.16,348588.0,10.4599,10.4881,10.4599,10.4881,348588.0
2019-07-17 12:55:00,11.16,11.16,11.13,11.15,118294.0,10.4881,10.4881,10.4599,10.4787,118294.0
2019-07-17 13:00:00,11.14,11.15,11.1,11.11,147207.0,10.4693,10.4787,10.4317,10.4411,147207.0
2019-07-17 13:05:00,11.11,11.13,11.1,11.12,128730.0,10.4411,10.4599,10.4317,10.4505,128730.0
2019-07-17 13:10:00,11.13,11.13,11.12,11.12,51547.0,10.4599,10.4599,10.4505,10.4505,51547.0
2019-07-17 13:15:00,11.13,11.14,11.11,11.12,85198.0,10.4599,10.4693,10.4411,10.4505,85198.0
2019-07-17 13:20:00,11.11,11.14,11.11,11.12,278868.0,10.4411,10.4693,10.4411,10.4505,278868.0
2019-07-17 13:25:00,11.12,11.13,11.11,11.11,62502.0,10.4505,10.4599,10.4411,10.4411,62502.0
2019-07-17 13:30:00,11.12,11.12,11.11,11.12,36893.0,10.4505,10.4505,10.4411,10.4505,36893.0
2019-07-17 13:35:00,11.12,11.12,11.09,11.09,172238.0,10.4505,10.4505,10.4223,10.4223,172238.0
2019-07-17 13:40:00,11.09,11.1,11.08,11.1,143499.0,10.4223,10.4317,10.4129,10.4317,143499.0
2019-07-17 13:45:00,11.1,11.11,11.09,11.1,77304.0,10.4317,10.4411,10.4223,10.4317,77304.0
2019-07-17 13:50:00,11.09,11.1,11.09,11.09,29574.0,10.4223,10.4317,10.4223,10.4223,29574.0
2019-07-17 13:55:00,11.09,11.13,11.08,11.12,186583.0,10.4223,10.4599,10.4129,10.4505,186583.0
2019-07-17 14:00:00,11.12,11.13,11.11,11.12,121909.0,10.4505,10.4599,10.4411,10.4505,121909.0
2019-07-17 14:05:00,11.12,11.12,11.1,11.11,42501.0,10.4505,10.4505,10.4317,10.4411,42501.0
2019-07-17 14:10:00,11.11,11.13,11.1,11.11,84339.0,10.4411,10.4599,10.4317,10.4411,84339.0
2019-07-17 14:15:00,11.11,11.12,11.11,11.12,24304.0,10.4411,10.4505,10.4411,10.4505,24304.0
2019-07-17 14:20:00,11.12,11.12,11.11,11.11,20588.0,10.4505,10.4505,10.4411,10.4411,20588.0
2019-07-17 14:25:00,11.12,11.12,11.1,11.12,78256.0,10.4505,10.4505,10.4317,10.4505,78256.0
2019-07-17 14:30:00,11.12,11.12,11.11,11.12,42140.0,10.4505,10.4505,10.4411,10.4505,42140.0
2019-07-17 14:35:00,11.12,11.13,11.11,11.13,75606.0,10.4505,10.4599,10.4411,10.4599,75606.0
2019-07-17 14:40:00,11.13,11.13,11.11,11.11,114845.0,10.4599,10.4599,10.4411,10.4411,114845.0
2019-07-17 14:45:00,11.11,11.13,11.11,11.12,97429.0,10.4411,10.4599,10.4411,10.4505,97429.0
2019-07-17 14:50:00,11.12,11.12,11.09,11.1,121390.0,10.4505,10.4505,10.4223,10.4317,121390.0
2019-07-17 14:55:00,11.1,11.11,11.1,11.11,32980.0,10.4317,10.4411,10.4317,10.4411,32980.0
2019-07-17 15:00:00,11.1,11.11,11.07,11.08,177530.0,10.4317,10.4411,10.4035,10.4129,177530.0
2019-07-17 15:05:00,11.08,11.09,11.07,11.08,148919.0,10.4129,10.4223,10.4035,10.4129,148919.0
2019-07-17 15:10:00,11.08,11.09,11.07,11.08,75163.0,10.4129,10.4223,10.4035,10.4129,75163.0
2019-07-17 15:15:00,11.08,11.08,11.07,11.07,27435.0,10.4129,10.4129,10.4035,10.4035,27435.0
2019-07-17 15:20:00,11.08,11.08,11.05,11.05,630051.0,10.4129,10.4129,10.3847,10.3847,630051.0
2019-07-17 15:25:00,11.05,11.06,11.04,11.04,72511.0,10.3847,10.3941,10.3753,10.3753,72511.0
2019-07-17 15:30:00,11.04,11.06,11.04,11.04,420619.0,10.3753,10.3941,10.3753,10.3753,420619.0
2019-07-17 15:35:00,11.05,11.06,11.04,11.05,120266.0,10.3847,10.3941,10.3753,10.3847,120266.0
2019-07-17 15:40:00,11.05,11.08,11.05,11.07,212703.0,10.3847,10.4129,10.3847,10.4035,212703.0
2019-07-17 15:45:00,11.08,11.09,11.07,11.08,287591.0,10.4129,10.4223,10.4035,10.4129,287591.0
2019-07-17 15:50:00,11.08,11.08,11.07,11.07,115246.0,10.4129,10.4129,10.4035,10.4035,115246.0
2019-07-17 15:55:00,11.07,11.08,11.05,11.05,660226.0,10.4035,10.4129,10.3847,10.3847,660226.0
2019-07-18 09:30:00,10.97,11.14,10.95,11.1,294767.0,10.3095,10.4693,10.2908,10.4317,294767.0
2019-07-18 09:35:00,11.1,11.18,11.09,11.13,274412.0,10.4317,10.5069,10.4223,10.4599,274412.0
2019-07-18 09:40:00,11.12,11.14,11.08,11.1,127094.0,10.4505,10.4693,10.4129,10.4317,127094.0
2019-07-18 09:45:00,11.1,11.1,11.03,11.05,114841.0,10.4317,10.4317,10.3659,10.3847,114841.0
2019-07-18 09:50:00,11.05,11.09,11.05,11.07,51808.0,10.3847,10.4223,10.3847,10.4035,51808.0
2019-07-18 09:55:00,11.07,11.09,11.06,11.09,93049.0,10.4035,10.4223,10.3941,10.4223,93049.0
2019-07-18 10:00:00,11.09,11.14,11.06,11.14,141440.0,10.4223,10.4693,10.3941,10.4693,141440.0
2019-07-18 10:05:00,11.14,11.15,11.12,11.12,124672.0,10.4693,10.4787,10.4505,10.4505,124672.0
2019-07-18 10:10:00,11.13,11.14,11.09,11.12,113771.0,10.4599,10.4693,10.4223,10.4505,113771.0
2019-07-18 10:15:00,11.12,11.12,11.09,11.09,78325.0,10.4505,10.4505,10.4223,10.4223,78325.0
2019-07-18 10:20:00,11.09,11.11,11.07,11.09,67699.0,10.4223,10.4411,10.4035,10.4223,67699.0
2019-07-18 10:25:00,11.08,11.1,11.08,11.09,55054.0,10.4129,10.4317,10.4129,10.4223,55054.0
2019-07-18 10:30:00,11.1,11.1,11.09,11.09,158957.0,10.4317,10.4317,10.4223,10.4223,158957.0
2019-07-18 10:35:00,11.1,11.1,11.07,11.08,162233.0,10.4317,10.4317,10.4035,10.4129,162233.0
2019-07-18 10:40:00,11.08,11.1,11.08,11.08,28241.0,10.4129,10.4317,10.4129,10.4129,28241.0
2019-07-18 10:45:00,11.09,11.1,11.07,11.09,79105.0,10.4223,10.4317,10.4035,10.4223,79105.0
2019-07-18 10:50:00,11.09,11.1,11.08,11.1,42851.0,10.4223,10.4317,10.4129,10.4317,42851.0
2019-07-18 10:55:00,11.1,11.1,11.08,11.1,128409.0,10.4317,10.4317,10.4129,10.4317,128409.0
2019-07-18 11:00:00,11.1,11.1,11.07,11.09,140007.0,10.4317,10.4317,10.4035,10.4223,140007.0
2019-07-18 11:05:00,11.1,11.1,11.07,11.08,162123.0,10.4317,10.4317,10.4035,10.4129,162123.0
2019-07-18 11:10:00,11.08,11.08,11.05,11.06,58538.0,10.4129,10.4129,10.3847,10.3941,58538.0
2019-07-18 11:15:00,11.06,11.07,11.05,11.07,49094.0,10.3941,10.4035,10.3847,10.4035,49094.0
2019-07-18 11:20:00,11.07,11.07,11.02,11.05,93619.0,10.4035,10.4035,10.3565,10.3847,93619.0
2019-07-18 11:25:00,11.05,11.05,11.02,11.03,70984.0,10.3847,10.3847,10.3565,10.3659,70984.0
2019-07-18 11:30:00,11.03,11.04,11.01,11.04,111609.0,10.3659,10.3753,10.3471,10.3753,111609.0
2019-07-18 11:35:00,11.04,11.05,11.02,11.04,63013.0,10.3753,10.3847,10.3565,10.3753,63013.0
2019-07-18 11:40:00,11.04,11.04,11.02,11.04,49037.0,10.3753,10.3753,10.3565,10.3753,49037.0
2019-07-18 11:45:00,11.04,11.04,11.02,11.04,56593.0,10.3753,10.3753,10.3565,10.3753,56593.0
2019-07-18 11:50:00,11.04,11.05,11.03,11.05,80686.0,10.3753,10.3847,10.3659,10.3847,80686.0
2019-07-18 11:55:00,11.05,11.06,11.03,11.04,165305.0,10.3847,10.3941,10.3659,10.3753,165305.0
2019-07-18 12:00:00,11.04,11.07,11.03,11.06,86046.0,10.3753,10.4035,10.3659,10.3941,86046.0
2019-07-18 12:05:00,11.07,11.08,11.06,11.08,58979.0,10.4035,10.4129,10.3941,10.4129,58979.0
2019-07-18 12:10:00,11.08,11.1,11.08,11.09,88791.0,10.4129,10.4317,10.4129,10.4223,88791.0
2019-07-18 12:15:00,11.09,11.09,11.08,11.09,27559.0,10.4223,10.4223,10.4129,10.4223,27559.0
2019-07-18 12:20:00,11.09,11.1,11.08,11.1,62293.0,10.4223,10.4317,10.4129,10.4317,62293.0
2019-07-18 12:25:00,11.09,11.1,11.08,11.09,48750.0,10.4223,10.4317,10.4129,10.4223,48750.0
2019-07-18 12:30:00,11.09,11.1,11.08,11.08,57298.0,10.4223,10.4317,10.4129,10.4129,57298.0
2019-07-18 12:35:00,11.09,11.09,11.07,11.09,43456.0,10.4223,10.4223,10.4035,10.4223,43456.0
2019-07-18 12:40:00,11.09,11.09,11.06,11.06,60299.0,10.4223,10.4223,10.3941,10.3941,60299.0
2019-07-18 12:45:00,11.07,11.08,11.05,11.08,73086.0,10.4035,10.4129,10.3847,10.4129,73086.0
2019-07-18 12:50:00,11.07,11.08,11.06,11.06,110622.0,10.4035,10.4129,10.3941,10.3941,110622.0
2019-07-18 12:55:00,11.06,11.06,11.05,11.05,18704.0,10.3941,10.3941,10.3847,10.3847,18704.0
2019-07-18 13:00:00,11.05,11.07,11.04,11.06,139876.0,10.3847,10.4035,10.3753,10.3941,139876.0
2019-07-18 13:05:00,11.06,11.06,11.04,11.05,104226.0,10.3941,10.3941,10.3753,10.3847,104226.0
2019-07-18 13:10:00,11.05,11.06,11.04,11.05,66156.0,10.3847,10.3941,10.3753,10.3847,66156.0
2019-07-18 13:15:00,11.04,11.06,11.04,11.05,88900.0,10.3753,10.3941,10.3753,10.3847,88900.0
2019-07-18 13:20:00,11.05,11.06,11.04,11.05,19447.0,10.3847,10.3941,10.3753,10.3847,19447.0
2019-07-18 13:25:00,11.04,11.05,11.02,11.03,202056.0,10.3753,10.3847,10.3565,10.3659,202056.0
2019-07-18 13:30:00,11.03,11.05,11.02,11.03,187580.0,10.3659,10.3847,10.3565,10.3659,187580.0
2019-07-18 13:35:00,11.02,11.04,11.02,11.02,56524.0,10.3565,10.3753,10.3565,10.3565,56524.0
2019-07-18 13:40:00,11.03,11.03,11.0,11.01,146160.0,10.3659,10.3659,10.3377,10.3471,146160.0
2019-07-18 13:45:00,11.01,11.03,11.0,11.02,112195.0,10.3471,10.3659,10.3377,10.3565,112195.0
2019-07-18 13:50:00,11.02,11.02,11.0,11.01,65206.0,10.3565,10.3565,10.3377,10.3471,65206.0
2019-07-18 13:55:00,11.01,11.03,11.0,11.02,149551.0,10.3471,10.3659,10.3377,10.3565,149551.0
2019-07-18 14:00:00,11.02,11.04,11.01,11.04,69393.0,10.3565,10.3753,10.3471,10.3753,69393.0
2019-07-18 14:05:00,11.04,11.05,11.01,11.02,154103.0,10.3753,10.3847,10.3471,10.3565,154103.0
2019-07-18 14:10:00,11.02,11.03,11.01,11.02,42606.0,10.3565,10.3659,10.3471,10.3565,42606.0
2019-07-18 14:15:00,11.02,11.04,11.01,11.04,102401.0,10.3565,10.3753,10.3471,10.3753,102401.0
2019-07-18 14:20:00,11.04,11.07,11.03,11.07,76421.0,10.3753,10.4035,10.3659,10.4035,76421.0
2019-07-18 14:25:00,11.07,11.09,11.06,11.09,96887.0,10.4035,10.4223,10.3941,10.4223,96887.0
2019-07-18 14:30:00,11.08,11.1,11.08,11.1,256156.0,10.4129,10.4317,10.4129,10.4317,256156.0
2019-07-18 14:35:00,11.1,11.1,11.07,11.09,205462.0,10.4317,10.4317,10.4035,10.4223,205462.0
2019-07-18 14:40:00,11.09,11.1,11.07,11.08,108264.0,10.4223,10.4317,10.4035,10.4129,108264.0
2019-07-18 14:45:00,11.08,11.1,11.08,11.1,34236.0,10.4129,10.4317,10.4129,10.4317,34236.0
2019-07-18 14:50:00,11.09,11.1,11.09,11.09,25278.0,10.4223,10.4317,10.4223,10.4223,25278.0
2019-07-18 14:55:00,11.09,11.11,11.09,11.11,229644.0,10.4223,10.4411,10.4223,10.4411,229644.0
2019-07-18 15:00:00,11.11,11.12,11.09,11.1,282457.0,10.4411,10.4505,10.4223,10.4317,282457.0
2019-07-18 15:05:00,11.1,11.11,11.09,11.1,60913.0,10.4317,10.4411,10.4223,10.4317,60913.0
2019-07-18 15:10:00,11.1,11.13,11.09,11.13,164584.0,10.4317,10.4599,10.4223,10.4599,164584.0
2019-07-18 15:15:00,11.13,11.14,11.11,11.13,225056.0,10.4599,10.4693,10.4411,10.4599,225056.0
2019-07-18 15:20:00,11.14,11.14,11.12,11.13,200409.0,10.4693,10.4693,10.4505,10.4599,200409.0
2019-07-18 15:25:00,11.13,11.13,11.1,11.13,209980.0,10.4599,10.4599,10.4317,10.4599,209980.0
2019-07-18 15:30:00,11.12,11.15,11.12,11.13,792531.0,10.4505,10.4787,10.4505,10.4599,792531.0
2019-07-18 15:35:00,11.13,11.15,11.13,11.13,589902.0,10.4599,10.4787,10.4599,10.4599,589902.0
2019-07-18 15:40:00,11.14,11.15,11.13,11.15,317137.0,10.4693,10.4787,10.4599,10.4787,317137.0
2019-07-18 15:45:00,11.15,11.15,11.12,11.14,387936.0,10.4787,10.4787,10.4505,10.4693,387936.0
2019-07-18 15:50:00,11.14,11.15,11.13,11.14,211400.0,10.4693,10.4787,10.4599,10.4693,211400.0
2019-07-18 15:55:00,11.15,11.16,11.14,11.15,695401.0,10.4787,10.4881,10.4693,10.4787,695401.0
2019-07-19 09:30:00,11.43,11.54,11.4,11.53,1898617.0,10.7419,10.8452,10.7137,10.8358,1898617.0
2019-07-19 09:35:00,11.53,11.62,11.52,11.55,1566594.0,10.8358,10.9204,10.8264,10.8546,1566594.0
2019-07-19 09:40:00,11.55,11.66,11.53,11.63,1183113.0,10.8546,10.958,10.8358,10.9298,1183113.0
2019-07-19 09:45:00,11.63,11.7,11.59,11.67,700867.0,10.9298,10.9956,10.8922,10.9674,700867.0
2019-07-19 09:50:00,11.67,11.68,11.52,11.54,628251.0,10.9674,10.9768,10.8264,10.8452,628251.0
2019-07-19 09:55:00,11.54,11.59,11.53,11.59,437658.0,10.8452,10.8922,10.8358,10.8922,437658.0
2019-07-19 10:00:00,11.59,11.63,11.52,11.52,482317.0,10.8922,10.9298,10.8264,10.8264,482317.0
2019-07-19 10:05:00,11.52,11.54,11.48,11.48,479959.0,10.8264,10.8452,10.7888,10.7888,479959.0
2019-07-19 10:10:00,11.49,11.51,11.45,11.45,404274.0,10.7982,10.817,10.7606,10.7606,404274.0
2019-07-19 10:15:00,11.45,11.56,11.45,11.56,569978.0,10.7606,10.864,10.7606,10.864,569978.0
2019-07-19 10:20:00,11.56,11.61,11.55,11.56,385130.0,10.864,10.911,10.8546,10.864,385130.0
2019-07-19 10:25:00,11.56,11.57,11.48,11.5,736235.0,10.864,10.8734,10.7888,10.8076,736235.0
2019-07-19 10:30:00,11.5,11.51,11.45,11.48,449276.0,10.8076,10.817,10.7606,10.7888,449276.0
2019-07-19 10:35:00,11.48,11.48,11.44,11.45,324474.0,10.7888,10.7888,10.7513,10.7606,324474.0
2019-07-19 10:40:00,11.46,11.54,11.45,11.52,430281.0,10.77,10.8452,10.7606,10.8264,430281.0
2019-07-19 10:45:00,11.52,11.55,11.52,11.53,242704.0,10.8264,10.8546,10.8264,10.8358,242704.0
2019-07-19 10:50:00,11.53,11.54,11.48,11.49,354434.0,10.8358,10.8452,10.7888,10.7982,354434.0
2019-07-19 10:55:00,11.5,11.52,11.48,11.52,112705.0,10.8076,10.8264,10.7888,10.8264,112705.0
2019-07-19 11:00:00,11.52,11.52,11.49,11.51,287121.0,10.8264,10.8264,10.7982,10.817,287121.0
2019-07-19 11:05:00,11.51,11.52,11.47,11.48,437791.0,10.817,10.8264,10.7794,10.7888,437791.0
2019-07-19 11:10:00,11.48,11.49,11.46,11.47,151667.0,10.7888,10.7982,10.77,10.7794,151667.0
2019-07-19 11:15:00,11.47,11.47,11.45,11.45,178666.0,10.7794,10.7794,10.7606,10.7606,178666.0
2019-07-19 11:20:00,11.46,11.48,11.44,11.46,235239.0,10.77,10.7888,10.7513,10.77,235239.0
2019-07-19 11:25:00,11.46,11.46,11.42,11.44,307836.0,10.77,10.77,10.7325,10.7513,307836.0
2019-07-19 11:30:00,11.45,11.47,11.4,11.41,592271.0,10.7606,10.7794,10.7137,10.7231,592271.0
2019-07-19 11:35:00,11.41,11.41,11.35,11.36,328601.0,10.7231,10.7231,10.6667,10.6761,328601.0
2019-07-19 11:40:00,11.36,11.37,11.32,11.34,301556.0,10.6761,10.6855,10.6385,10.6573,301556.0
2019-07-19 11:45:00,11.34,11.35,11.32,11.34,166177.0,10.6573,10.6667,10.6385,10.6573,166177.0
2019-07-19 11:50:00,11.34,11.38,11.34,11.38,190679.0,10.6573,10.6949,10.6573,10.6949,190679.0
2019-07-19 11:55:00,11.38,11.38,11.35,11.36,154578.0,10.6949,10.6949,10.6667,10.6761,154578.0
2019-07-19 12:00:00,11.36,11.44,11.35,11.43,640714.0,10.6761,10.7513,10.6667,10.7419,640714.0
2019-07-19 12:05:00,11.44,11.45,11.43,11.44,195808.0,10.7513,10.7606,10.7419,10.7513,195808.0
2019-07-19 12:10:00,11.44,11.48,11.44,11.48,202924.0,10.7513,10.7888,10.7513,10.7888,202924.0
2019-07-19 12:15:00,11.47,11.52,11.46,11.52,219812.0,10.7794,10.8264,10.77,10.8264,219812.0
2019-07-19 12:20:00,11.52,11.53,11.49,11.53,327715.0,10.8264,10.8358,10.7982,10.8358,327715.0
2019-07-19 12:25:00,11.52,11.53,11.49,11.5,202543.0,10.8264,10.8358,10.7982,10.8076,202543.0
2019-07-19 12:30:00,11.5,11.51,11.49,11.5,72735.0,10.8076,10.817,10.7982,10.8076,72735.0
2019-07-19 12:35:00,11.5,11.53,11.49,11.53,141495.0,10.8076,10.8358,10.7982,10.8358,141495.0
2019-07-19 12:40:00,11.53,11.54,11.51,11.53,212954.0,10.8358,10.8452,10.817,10.8358,212954.0
2019-07-19 12:45:00,11.53,11.57,11.52,11.57,490543.0,10.8358,10.8734,10.8264,10.8734,490543.0
2019-07-19 12:50:00,11.56,11.59,11.56,11.59,303969.0,10.864,10.8922,10.864,10.8922,303969.0
2019-07-19 12:55:00,11.59,11.59,11.57,11.59,144142.0,10.8922,10.8922,10.8734,10.8922,144142.0
2019-07-19 13:00:00,11.59,11.6,11.57,11.58,195670.0,10.8922,10.9016,10.8734,10.8828,195670.0
2019-07-19 13:05:00,11.58,11.58,11.56,11.58,146229.0,10.8828,10.8828,10.864,10.8828,146229.0
2019-07-19 13:10:00,11.58,11.6,11.56,11.6,297380.0,10.8828,10.9016,10.864,10.9016,297380.0
2019-07-19 13:15:00,11.6,11.63,11.59,11.61,278125.0,10.9016,10.9298,10.8922,10.911,278125.0
2019-07-19 13:20:00,11.61,11.63,11.6,11.61,111282.0,10.911,10.9298,10.9016,10.911,111282.0
2019-07-19 13:25:00,11.61,11.62,11.59,11.62,150037.0,10.911,10.9204,10.8922,10.9204,150037.0
2019-07-19 13:30:00,11.61,11.65,11.61,11.63,302236.0,10.911,10.9486,10.911,10.9298,302236.0
2019-07-19 13:35:00,11.62,11.64,11.6,11.63,122344.0,10.9204,10.9392,10.9016,10.9298,122344.0
2019-07-19 13:40:00,11.63,11.63,11.61,11.63,140526.0,10.9298,10.9298,10.911,10.9298,140526.0
2019-07-19 13:45:00,11.63,11.65,11.61,11.64,80286.0,10.9298,10.9486,10.911,10.9392,80286.0
2019-07-19 13:50:00,11.64,11.66,11.63,11.66,52581.0,10.9392,10.958,10.9298,10.958,52581.0
2019-07-19 13:55:00,11.66,11.66,11.62,11.63,116932.0,10.958,10.958,10.9204,10.9298,116932.0
2019-07-19 14:00:00,11.63,11.64,11.6,11.6,131379.0,10.9298,10.9392,10.9016,10.9016,131379.0
2019-07-19 14:05:00,11.6,11.61,11.54,11.54,283870.0,10.9016,10.911,10.8452,10.8452,283870.0
2019-07-19 14:10:00,11.54,11.57,11.53,11.55,227391.0,10.8452,10.8734,10.8358,10.8546,227391.0
2019-07-19 14:15:00,11.55,11.58,11.54,11.56,147987.0,10.8546,10.8828,10.8452,10.864,147987.0
2019-07-19 14:20:00,11.57,11.58,11.55,11.55,267383.0,10.8734,10.8828,10.8546,10.8546,267383.0
2019-07-19 14:25:00,11.55,11.56,11.51,11.52,466918.0,10.8546,10.864,10.817,10.8264,466918.0
2019-07-19 14:30:00,11.52,11.54,11.5,11.52,204140.0,10.8264,10.8452,10.8076,10.8264,204140.0
2019-07-19 14:35:00,11.51,11.54,11.5,11.54,110923.0,10.817,10.8452,10.8076,10.8452,110923.0
2019-07-19 14:40:00,11.54,11.54,11.51,11.52,134874.0,10.8452,10.8452,10.817,10.8264,134874.0
2019-07-19 14:45:00,11.53,11.53,11.5,11.53,301377.0,10.8358,10.8358,10.8076,10.8358,301377.0
2019-07-19 14:50:00,11.53,11.55,11.52,11.54,135720.0,10.8358,10.8546,10.8264,10.8452,135720.0
2019-07-19 14:55:00,11.54,11.55,11.53,11.55,99769.0,10.8452,10.8546,10.8358,10.8546,99769.0
2019-07-19 15:00:00,11.54,11.55,11.48,11.49,478354.0,10.8452,10.8546,10.7888,10.7982,478354.0
2019-07-19 15:05:00,11.48,11.51,11.48,11.49,120323.0,10.7888,10.817,10.7888,10.7982,120323.0
2019-07-19 15:10:00,11.5,11.52,11.49,11.51,230205.0,10.8076,10.8264,10.7982,10.817,230205.0
2019-07-19 15:15:00,11.52,11.52,11.5,11.5,102595.0,10.8264,10.8264,10.8076,10.8076,102595.0
2019-07-19 15:20:00,11.5,11.53,11.49,11.53,249741.0,10.8076,10.8358,10.7982,10.8358,249741.0
2019-07-19 15:25:00,11.53,11.56,11.52,11.56,145490.0,10.8358,10.864,10.8264,10.864,145490.0
2019-07-19 15:30:00,11.55,11.57,11.52,11.52,310354.0,10.8546,10.8734,10.8264,10.8264,310354.0
2019-07-19 15:35:00,11.52,11.54,11.51,11.54,350454.0,10.8264,10.8452,10.817,10.8452,350454.0
2019-07-19 15:40:00,11.54,11.55,11.53,11.54,225206.0,10.8452,10.8546,10.8358,10.8452,225206.0
2019-07-19 15:45:00,11.54,11.54,11.5,11.51,345444.0,10.8452,10.8452,10.8076,10.817,345444.0
2019-07-19 15:50:00,11.5,11.51,11.48,11.48,592156.0,10.8076,10.817,10.7888,10.7888,592156.0
2019-07-19 15:55:00,11.48,11.51,11.47,11.49,1562142.0,10.7888,10.817,10.7794,10.7982,1562142.0
2019-07-22 09:30:00,11.56,11.61,11.52,11.54,330756.0,10.864,10.911,10.8264,10.8452,330756.0
2019-07-22 09:35:00,11.55,11.57,11.5,11.52,214705.0,10.8546,10.8734,10.8076,10.8264,214705.0
2019-07-22 09:40:00,11.52,11.54,11.5,11.53,263434.0,10.8264,10.8452,10.8076,10.8358,263434.0
2019-07-22 09:45:00,11.52,11.55,11.51,11.53,130364.0,10.8264,10.8546,10.817,10.8358,130364.0
2019-07-22 09:50:00,11.52,11.56,11.51,11.52,157337.0,10.8264,10.864,10.817,10.8264,157337.0
2019-07-22 09:55:00,11.52,11.54,11.48,11.49,114631.0,10.8264,10.8452,10.7888,10.7982,114631.0
2019-07-22 10:00:00,11.48,11.48,11.44,11.45,152851.0,10.7888,10.7888,10.7513,10.7606,152851.0
2019-07-22 10:05:00,11.44,11.51,11.42,11.5,402569.0,10.7513,10.817,10.7325,10.8076,402569.0
2019-07-22 10:10:00,11.49,11.54,11.48,11.52,248648.0,10.7982,10.8452,10.7888,10.8264,248648.0
2019-07-22 10:15:00,11.51,11.52,11.48,11.5,345395.0,10.817,10.8264,10.7888,10.8076,345395.0
2019-07-22 10:20:00,11.5,11.52,11.49,11.49,151329.0,10.8076,10.8264,10.7982,10.7982,151329.0
2019-07-22 10:25:00,11.5,11.5,11.42,11.44,170450.0,10.8076,10.8076,10.7325,10.7513,170450.0
2019-07-22 10:30:00,11.44,11.46,11.43,11.43,240818.0,10.7513,10.77,10.7419,10.7419,240818.0
2019-07-22 10:35:00,11.44,11.48,11.43,11.48,89747.0,10.7513,10.7888,10.7419,10.7888,89747.0
2019-07-22 10:40:00,11.48,11.49,11.45,11.45,83860.0,10.7888,10.7982,10.7606,10.7606,83860.0
2019-07-22 10:45:00,11.45,11.47,11.44,11.46,99859.0,10.7606,10.7794,10.7513,10.77,99859.0
2019-07-22 10:50:00,11.46,11.48,11.45,11.46,122548.0,10.77,10.7888,10.7606,10.77,122548.0
2019-07-22 10:55:00,11.46,11.49,11.44,11.49,203329.0,10.77,10.7982,10.7513,10.7982,203329.0
2019-07-22 11:00:00,11.5,11.5,11.46,11.48,317831.0,10.8076,10.8076,10.77,10.7888,317831.0
2019-07-22 11:05:00,11.48,11.48,11.46,11.48,77990.0,10.7888,10.7888,10.77,10.7888,77990.0
2019-07-22 11:10:00,11.48,11.48,11.44,11.45,255370.0,10.7888,10.7888,10.7513,10.7606,255370.0
2019-07-22 11:15:00,11.44,11.48,11.44,11.48,170922.0,10.7513,10.7888,10.7513,10.7888,170922.0
2019-07-22 11:20:00,11.47,11.49,11.47,11.48,155988.0,10.7794,10.7982,10.7794,10.7888,155988.0
2019-07-22 11:25:00,11.49,11.49,11.46,11.47,69722.0,10.7982,10.7982,10.77,10.7794,69722.0
2019-07-22 11:30:00,11.47,11.49,11.46,11.49,60987.0,10.7794,10.7982,10.77,10.7982,60987.0
2019-07-22 11:35:00,11.49,11.5,11.48,11.49,288908.0,10.7982,10.8076,10.7888,10.7982,288908.0
2019-07-22 11:40:00,11.49,11.5,11.46,11.47,86406.0,10.7982,10.8076,10.77,10.7794,86406.0
2019-07-22 11:45:00,11.47,11.5,11.47,11.5,101559.0,10.7794,10.8076,10.7794,10.8076,101559.0
2019-07-22 11:50:00,11.5,11.5,11.45,11.46,250856.0,10.8076,10.8076,10.7606,10.77,250856.0
2019-07-22 11:55:00,11.46,11.47,11.44,11.44,226714.0,10.77,10.7794,10.7513,10.7513,226714.0
2019-07-22 12:00:00,11.44,11.45,11.42,11.42,182033.0,10.7513,10.7606,10.7325,10.7325,182033.0
2019-07-22 12:05:00,11.43,11.43,11.4,11.41,129092.0,10.7419,10.7419,10.7137,10.7231,129092.0
2019-07-22 12:10:00,11.41,11.41,11.38,11.4,117564.0,10.7231,10.7231,10.6949,10.7137,117564.0
2019-07-22 12:15:00,11.4,11.41,11.39,11.41,56733.0,10.7137,10.7231,10.7043,10.7231,56733.0
2019-07-22 12:20:00,11.41,11.42,11.4,11.42,55543.0,10.7231,10.7325,10.7137,10.7325,55543.0
2019-07-22 12:25:00,11.42,11.42,11.39,11.41,67451.0,10.7325,10.7325,10.7043,10.7231,67451.0
2019-07-22 12:30:00,11.41,11.41,11.4,11.41,16982.0,10.7231,10.7231,10.7137,10.7231,16982.0
2019-07-22 12:35:00,11.41,11.43,11.4,11.41,96318.0,10.7231,10.7419,10.7137,10.7231,96318.0
2019-07-22 12:40:00,11.41,11.44,11.41,11.44,67774.0,10.7231,10.7513,10.7231,10.7513,67774.0
2019-07-22 12:45:00,11.44,11.44,11.41,11.43,51647.0,10.7513,10.7513,10.7231,10.7419,51647.0
2019-07-22 12:50:00,11.43,11.44,11.43,11.44,26615.0,10.7419,10.7513,10.7419,10.7513,26615.0
2019-07-22 12:55:00,11.44,11.45,11.43,11.44,88970.0,10.7513,10.7606,10.7419,10.7513,88970.0
2019-07-22 13:00:00,11.45,11.45,11.43,11.44,65220.0,10.7606,10.7606,10.7419,10.7513,65220.0
2019-07-22 13:05:00,11.44,11.46,11.44,11.45,150447.0,10.7513,10.77,10.7513,10.7606,150447.0
2019-07-22 13:10:00,11.45,11.46,11.44,11.46,40148.0,10.7606,10.77,10.7513,10.77,40148.0
2019-07-22 13:15:00,11.45,11.46,11.44,11.45,42289.0,10.7606,10.77,10.7513,10.7606,42289.0
2019-07-22 13:20:00,11.45,11.47,11.44,11.46,97120.0,10.7606,10.7794,10.7513,10.77,97120.0
2019-07-22 13:25:00,11.46,11.46,11.44,11.46,18720.0,10.77,10.77,10.7513,10.77,18720.0
2019-07-22 13:30:00,11.45,11.47,11.44,11.45,77484.0,10.7606,10.7794,10.7513,10.7606,77484.0
2019-07-22 13:35:00,11.45,11.46,11.45,11.46,18183.0,10.7606,10.77,10.7606,10.77,18183.0
2019-07-22 13:40:00,11.46,11.46,11.43,11.45,133128.0,10.77,10.77,10.7419,10.7606,133128.0
2019-07-22 13:45:00,11.45,11.46,11.44,11.45,95132.0,10.7606,10.77,10.7513,10.7606,95132.0
2019-07-22 13:50:00,11.46,11.46,11.44,11.46,61273.0,10.77,10.77,10.7513,10.77,61273.0
2019-07-22 13:55:00,11.46,11.46,11.45,11.46,36382.0,10.77,10.77,10.7606,10.77,36382.0
2019-07-22 14:00:00,11.45,11.47,11.44,11.45,243517.0,10.7606,10.7794,10.7513,10.7606,243517.0
2019-07-22 14:05:00,11.45,11.47,11.44,11.46,134714.0,10.7606,10.7794,10.7513,10.77,134714.0
2019-07-22 14:10:00,11.46,11.48,11.43,11.44,258529.0,10.77,10.7888,10.7419,10.7513,258529.0
2019-07-22 14:15:00,11.43,11.46,11.43,11.45,95555.0,10.7419,10.77,10.7419,10.7606,95555.0
2019-07-22 14:20:00,11.45,11.46,11.42,11.43,304082.0,10.7606,10.77,10.7325,10.7419,304082.0
2019-07-22 14:25:00,11.43,11.46,11.42,11.46,203919.0,10.7419,10.77,10.7325,10.77,203919.0
2019-07-22 14:30:00,11.46,11.46,11.43,11.45,217317.0,10.77,10.77,10.7419,10.7606,217317.0
2019-07-22 14:35:00,11.45,11.47,11.44,11.46,48863.0,10.7606,10.7794,10.7513,10.77,48863.0
2019-07-22 14:40:00,11.46,11.47,11.46,11.46,16301.0,10.77,10.7794,10.77,10.77,16301.0
2019-07-22 14:45:00,11.46,11.47,11.45,11.46,95540.0,10.77,10.7794,10.7606,10.77,95540.0
2019-07-22 14:50:00,11.46,11.46,11.44,11.44,145677.0,10.77,10.77,10.7513,10.7513,145677.0
2019-07-22 14:55:00,11.44,11.45,11.44,11.45,116477.0,10.7513,10.7606,10.7513,10.7606,116477.0
2019-07-22 15:00:00,11.44,11.48,11.44,11.46,212929.0,10.7513,10.7888,10.7513,10.77,212929.0
2019-07-22 15:05:00,11.46,11.47,11.45,11.46,106003.0,10.77,10.7794,10.7606,10.77,106003.0
2019-07-22 15:10:00,11.46,11.47,11.46,11.46,36726.0,10.77,10.7794,10.77,10.77,36726.0
2019-07-22 15:15:00,11.46,11.47,11.46,11.46,165144.0,10.77,10.7794,10.77,10.77,165144.0
2019-07-22 15:20:00,11.46,11.47,11.46,11.46,50497.0,10.77,10.7794,10.77,10.77,50497.0
2019-07-22 15:25:00,11.46,11.48,11.45,11.46,249088.0,10.77,10.7888,10.7606,10.77,249088.0
2019-07-22 15:30:00,11.46,11.46,11.44,11.44,130870.0,10.77,10.77,10.7513,10.7513,130870.0
2019-07-22 15:35:00,11.44,11.45,11.43,11.43,243798.0,10.7513,10.7606,10.7419,10.7419,243798.0
2019-07-22 15:40:00,11.44,11.45,11.42,11.45,317120.0,10.7513,10.7606,10.7325,10.7606,317120.0
2019-07-22 15:45:00,11.45,11.47,11.44,11.46,234863.0,10.7606,10.7794,10.7513,10.77,234863.0
2019-07-22 15:50:00,11.46,11.5,11.46,11.49,413103.0,10.77,10.8076,10.77,10.7982,413103.0
2019-07-22 15:55:00,11.49,11.49,11.47,11.49,370365.0,10.7982,10.7982,10.7794,10.7982,370365.0
2019-07-23 09:30:00,11.54,11.59,11.51,11.54,307389.0,10.8452,10.8922,10.817,10.8452,307389.0
2019-07-23 09:35:00,11.54,11.62,11.54,11.57,325898.0,10.8452,10.9204,10.8452,10.8734,325898.0
2019-07-23 09:40:00,11.57,11.6,11.56,11.59,288394.0,10.8734,10.9016,10.864,10.8922,288394.0
2019-07-23 09:45:00,11.58,11.65,11.57,11.63,383321.0,10.8828,10.9486,10.8734,10.9298,383321.0
2019-07-23 09:50:00,11.63,11.7,11.62,11.67,279177.0,10.9298,10.9956,10.9204,10.9674,279177.0
2019-07-23 09:55:00,11.67,11.69,11.65,11.65,124275.0,10.9674,10.9862,10.9486,10.9486,124275.0
2019-07-23 10:00:00,11.65,11.7,11.63,11.69,210149.0,10.9486,10.9956,10.9298,10.9862,210149.0
2019-07-23 10:05:00,11.68,11.72,11.66,11.71,270998.0,10.9768,11.0144,10.958,11.005,270998.0
2019-07-23 10:10:00,11.71,11.73,11.69,11.71,246748.0,11.005,11.0238,10.9862,11.005,246748.0
2019-07-23 10:15:00,11.71,11.72,11.69,11.71,190299.0,11.005,11.0144,10.9862,11.005,190299.0
2019-07-23 10:20:00,11.71,11.72,11.64,11.67,278315.0,11.005,11.0144,10.9392,10.9674,278315.0
2019-07-23 10:25:00,11.67,11.68,11.64,11.65,125232.0,10.9674,10.9768,10.9392,10.9486,125232.0
2019-07-23 10:30:00,11.66,11.68,11.64,11.67,196785.0,10.958,10.9768,10.9392,10.9674,196785.0
2019-07-23 10:35:00,11.68,11.71,11.67,11.71,147642.0,10.9768,11.005,10.9674,11.005,147642.0
2019-07-23 10:40:00,11.7,11.71,11.64,11.64,279867.0,10.9956,11.005,10.9392,10.9392,279867.0
2019-07-23 10:45:00,11.65,11.65,11.59,11.6,169479.0,10.9486,10.9486,10.8922,10.9016,169479.0
2019-07-23 10:50:00,11.59,11.6,11.55,11.55,317045.0,10.8922,10.9016,10.8546,10.8546,317045.0
2019-07-23 10:55:00,11.55,11.56,11.54,11.55,251951.0,10.8546,10.864,10.8452,10.8546,251951.0
2019-07-23 11:00:00,11.56,11.56,11.53,11.54,122139.0,10.864,10.864,10.8358,10.8452,122139.0
2019-07-23 11:05:00,11.54,11.55,11.53,11.54,129448.0,10.8452,10.8546,10.8358,10.8452,129448.0
2019-07-23 11:10:00,11.54,11.55,11.53,11.54,102551.0,10.8452,10.8546,10.8358,10.8452,102551.0
2019-07-23 11:15:00,11.54,11.63,11.54,11.63,145087.0,10.8452,10.9298,10.8452,10.9298,145087.0
2019-07-23 11:20:00,11.63,11.66,11.6,11.64,165154.0,10.9298,10.958,10.9016,10.9392,165154.0
2019-07-23 11:25:00,11.65,11.65,11.61,11.62,132713.0,10.9486,10.9486,10.911,10.9204,132713.0
2019-07-23 11:30:00,11.61,11.62,11.55,11.57,155106.0,10.911,10.9204,10.8546,10.8734,155106.0
2019-07-23 11:35:00,11.57,11.59,11.56,11.59,181246.0,10.8734,10.8922,10.864,10.8922,181246.0
2019-07-23 11:40:00,11.59,11.59,11.55,11.55,66528.0,10.8922,10.8922,10.8546,10.8546,66528.0
2019-07-23 11:45:00,11.55,11.57,11.54,11.57,183165.0,10.8546,10.8734,10.8452,10.8734,183165.0
2019-07-23 11:50:00,11.57,11.58,11.56,11.56,62931.0,10.8734,10.8828,10.864,10.864,62931.0
2019-07-23 11:55:00,11.56,11.59,11.55,11.59,161950.0,10.864,10.8922,10.8546,10.8922,161950.0
2019-07-23 12:00:00,11.59,11.61,11.58,11.6,125258.0,10.8922,10.911,10.8828,10.9016,125258.0
2019-07-23 12:05:00,11.61,11.62,11.6,11.61,62986.0,10.911,10.9204,10.9016,10.911,62986.0
2019-07-23 12:10:00,11.62,11.63,11.61,11.62,86550.0,10.9204,10.9298,10.911,10.9204,86550.0
2019-07-23 12:15:00,11.62,11.63,11.61,11.62,80993.0,10.9204,10.9298,10.911,10.9204,80993.0
2019-07-23 12:20:00,11.62,11.62,11.6,11.62,74579.0,10.9204,10.9204,10.9016,10.9204,74579.0
2019-07-23 12:25:00,11.62,11.63,11.61,11.63,64222.0,10.9204,10.9298,10.911,10.9298,64222.0
2019-07-23 12:30:00,11.63,11.64,11.62,11.64,63287.0,10.9298,10.9392,10.9204,10.9392,63287.0
2019-07-23 12:35:00,11.64,11.65,11.63,11.65,65077.0,10.9392,10.9486,10.9298,10.9486,65077.0
2019-07-23 12:40:00,11.65,11.65,11.64,11.65,46881.0,10.9486,10.9486,10.9392,10.9486,46881.0
2019-07-23 12:45:00,11.65,11.66,11.64,11.66,74781.0,10.9486,10.958,10.9392,10.958,74781.0
2019-07-23 12:50:00,11.66,11.66,11.65,11.66,111543.0,10.958,10.958,10.9486,10.958,111543.0
2019-07-23 12:55:00,11.66,11.67,11.65,11.67,143247.0,10.958,10.9674,10.9486,10.9674,143247.0
2019-07-23 13:00:00,11.67,11.67,11.66,11.67,35215.0,10.9674,10.9674,10.958,10.9674,35215.0
2019-07-23 13:05:00,11.67,11.67,11.65,11.67,92815.0,10.9674,10.9674,10.9486,10.9674,92815.0
2019-07-23 13:10:00,11.67,11.67,11.6,11.61,213602.0,10.9674,10.9674,10.9016,10.911,213602.0
2019-07-23 13:15:00,11.6,11.61,11.58,11.59,151118.0,10.9016,10.911,10.8828,10.8922,151118.0
2019-07-23 13:20:00,11.6,11.62,11.59,11.62,184921.0,10.9016,10.9204,10.8922,10.9204,184921.0
2019-07-23 13:25:00,11.62,11.62,11.58,11.59,104901.0,10.9204,10.9204,10.8828,10.8922,104901.0
2019-07-23 13:30:00,11.59,11.61,11.58,11.6,100711.0,10.8922,10.911,10.8828,10.9016,100711.0
2019-07-23 13:35:00,11.59,11.6,11.59,11.6,35276.0,10.8922,10.9016,10.8922,10.9016,35276.0
2019-07-23 13:40:00,11.59,11.62,11.58,11.62,178020.0,10.8922,10.9204,10.8828,10.9204,178020.0
2019-07-23 13:45:00,11.61,11.62,11.61,11.62,14963.0,10.911,10.9204,10.911,10.9204,14963.0
2019-07-23 13:50:00,11.62,11.62,11.6,11.6,36420.0,10.9204,10.9204,10.9016,10.9016,36420.0
2019-07-23 13:55:00,11.61,11.64,11.6,11.62,140430.0,10.911,10.9392,10.9016,10.9204,140430.0
2019-07-23 14:00:00,11.62,11.63,11.6,11.61,70540.0,10.9204,10.9298,10.9016,10.911,70540.0
2019-07-23 14:05:00,11.62,11.62,11.6,11.61,57576.0,10.9204,10.9204,10.9016,10.911,57576.0
2019-07-23 14:10:00,11.61,11.61,11.6,11.6,23803.0,10.911,10.911,10.9016,10.9016,23803.0
2019-07-23 14:15:00,11.61,11.62,11.6,11.62,57382.0,10.911,10.9204,10.9016,10.9204,57382.0
2019-07-23 14:20:00,11.62,11.62,11.59,11.59,60009.0,10.9204,10.9204,10.8922,10.8922,60009.0
2019-07-23 14:25:00,11.6,11.61,11.58,11.61,116356.0,10.9016,10.911,10.8828,10.911,116356.0
2019-07-23 14:30:00,11.6,11.62,11.6,11.61,119394.0,10.9016,10.9204,10.9016,10.911,119394.0
2019-07-23 14:35:00,11.6,11.61,11.6,11.6,24533.0,10.9016,10.911,10.9016,10.9016,24533.0
2019-07-23 14:40:00,11.6,11.62,11.59,11.62,108383.0,10.9016,10.9204,10.8922,10.9204,108383.0
2019-07-23 14:45:00,11.62,11.63,11.6,11.63,167178.0,10.9204,10.9298,10.9016,10.9298,167178.0
2019-07-23 14:50:00,11.63,11.63,11.62,11.62,36998.0,10.9298,10.9298,10.9204,10.9204,36998.0
2019-07-23 14:55:00,11.63,11.63,11.6,11.63,171387.0,10.9298,10.9298,10.9016,10.9298,171387.0
2019-07-23 15:00:00,11.62,11.65,11.61,11.65,168621.0,10.9204,10.9486,10.911,10.9486,168621.0
2019-07-23 15:05:00,11.65,11.68,11.64,11.68,125558.0,10.9486,10.9768,10.9392,10.9768,125558.0
2019-07-23 15:10:00,11.68,11.68,11.66,11.67,59708.0,10.9768,10.9768,10.958,10.9674,59708.0
2019-07-23 15:15:00,11.66,11.67,11.66,11.67,64634.0,10.958,10.9674,10.958,10.9674,64634.0
2019-07-23 15:20:00,11.67,11.68,11.66,11.68,120068.0,10.9674,10.9768,10.958,10.9768,120068.0
2019-07-23 15:25:00,11.68,11.68,11.65,11.66,206858.0,10.9768,10.9768,10.9486,10.958,206858.0
2019-07-23 15:30:00,11.66,11.66,11.65,11.66,105208.0,10.958,10.958,10.9486,10.958,105208.0
2019-07-23 15:35:00,11.65,11.66,11.65,11.66,136078.0,10.9486,10.958,10.9486,10.958,136078.0
2019-07-23 15:40:00,11.66,11.68,11.65,11.65,326188.0,10.958,10.9768,10.9486,10.9486,326188.0
2019-07-23 15:45:00,11.65,11.66,11.64,11.65,283632.0,10.9486,10.958,10.9392,10.9486,283632.0
2019-07-23 15:50:00,11.64,11.65,11.63,11.65,493901.0,10.9392,10.9486,10.9298,10.9486,493901.0
2019-07-23 15:55:00,11.65,11.67,11.63,11.66,887591.0,10.9486,10.9674,10.9298,10.958,887591.0
2019-07-24 09:30:00,11.54,11.72,11.53,11.7,427068.0,10.8452,11.0144,10.8358,10.9956,427068.0
2019-07-24 09:35:00,11.71,11.8,11.7,11.79,483855.0,11.005,11.0896,10.9956,11.0802,483855.0
2019-07-24 09:40:00,11.79,11.8,11.56,11.58,870911.0,11.0802,11.0896,10.864,10.8828,870911.0
2019-07-24 09:45:00,11.59,11.61,11.56,11.58,196744.0,10.8922,10.911,10.864,10.8828,196744.0
2019-07-24 09:50:00,11.59,11.69,11.56,11.63,547146.0,10.8922,10.9862,10.864,10.9298,547146.0
2019-07-24 09:55:00,11.62,11.63,11.58,11.59,169039.0,10.9204,10.9298,10.8828,10.8922,169039.0
2019-07-24 10:00:00,11.59,11.61,11.56,11.57,230887.0,10.8922,10.911,10.864,10.8734,230887.0
2019-07-24 10:05:00,11.57,11.6,11.53,11.56,247953.0,10.8734,10.9016,10.8358,10.864,247953.0
2019-07-24 10:10:00,11.55,11.59,11.53,11.55,161027.0,10.8546,10.8922,10.8358,10.8546,161027.0
2019-07-24 10:15:00,11.55,11.64,11.54,11.62,412767.0,10.8546,10.9392,10.8452,10.9204,412767.0
2019-07-24 10:20:00,11.62,11.72,11.62,11.69,411057.0,10.9204,11.0144,10.9204,10.9862,411057.0
2019-07-24 10:25:00,11.68,11.8,11.68,11.8,517857.0,10.9768,11.0896,10.9768,11.0896,517857.0
2019-07-24 10:30:00,11.8,11.81,11.76,11.79,243093.0,11.0896,11.099,11.052,11.0802,243093.0
2019-07-24 10:35:00,11.8,11.84,11.77,11.82,388101.0,11.0896,11.1272,11.0614,11.1084,388101.0
2019-07-24 10:40:00,11.83,11.85,11.76,11.83,450538.0,11.1178,11.1366,11.052,11.1178,450538.0
2019-07-24 10:45:00,11.82,11.83,11.77,11.81,253683.0,11.1084,11.1178,11.0614,11.099,253683.0
2019-07-24 10:50:00,11.81,11.88,11.8,11.86,400393.0,11.099,11.1648,11.0896,11.146,400393.0
2019-07-24 10:55:00,11.85,11.91,11.85,11.91,366219.0,11.1366,11.193,11.1366,11.193,366219.0
2019-07-24 11:00:00,11.91,11.93,11.89,11.92,309071.0,11.193,11.2118,11.1742,11.2024,309071.0
2019-07-24 11:05:00,11.92,11.97,11.89,11.97,403376.0,11.2024,11.2493,11.1742,11.2493,403376.0
2019-07-24 11:10:00,11.97,11.99,11.96,11.96,256782.0,11.2493,11.2681,11.2399,11.2399,256782.0
2019-07-24 11:15:00,11.97,11.98,11.91,11.94,204326.0,11.2493,11.2587,11.193,11.2211,204326.0
2019-07-24 11:20:00,11.93,11.96,11.9,11.94,341949.0,11.2118,11.2399,11.1836,11.2211,341949.0
2019-07-24 11:25:00,11.94,11.94,11.89,11.9,201458.0,11.2211,11.2211,11.1742,11.1836,201458.0
2019-07-24 11:30:00,11.9,11.93,11.89,11.93,123092.0,11.1836,11.2118,11.1742,11.2118,123092.0
2019-07-24 11:35:00,11.93,11.95,11.91,11.93,223701.0,11.2118,11.2305,11.193,11.2118,223701.0
2019-07-24 11:40:00,11.93,11.94,11.9,11.9,146705.0,11.2118,11.2211,11.1836,11.1836,146705.0
2019-07-24 11:45:00,11.9,11.93,11.89,11.93,132211.0,11.1836,11.2118,11.1742,11.2118,132211.0
2019-07-24 11:50:00,11.93,11.93,11.9,11.9,107406.0,11.2118,11.2118,11.1836,11.1836,107406.0
2019-07-24 11:55:00,11.91,11.92,11.87,11.87,138398.0,11.193,11.2024,11.1554,11.1554,138398.0
2019-07-24 12:00:00,11.87,11.89,11.87,11.87,243577.0,11.1554,11.1742,11.1554,11.1554,243577.0
2019-07-24 12:05:00,11.88,11.88,11.87,11.88,90373.0,11.1648,11.1648,11.1554,11.1648,90373.0
2019-07-24 12:10:00,11.88,11.92,11.87,11.92,180565.0,11.1648,11.2024,11.1554,11.2024,180565.0
2019-07-24 12:15:00,11.92,11.93,11.91,11.92,97502.0,11.2024,11.2118,11.193,11.2024,97502.0
2019-07-24 12:20:00,11.92,11.93,11.9,11.92,104438.0,11.2024,11.2118,11.1836,11.2024,104438.0
2019-07-24 12:25:00,11.92,11.94,11.91,11.92,131702.0,11.2024,11.2211,11.193,11.2024,131702.0
2019-07-24 12:30:00,11.91,11.94,11.91,11.93,71002.0,11.193,11.2211,11.193,11.2118,71002.0
2019-07-24 12:35:00,11.93,11.93,11.9,11.92,119618.0,11.2118,11.2118,11.1836,11.2024,119618.0
2019-07-24 12:40:00,11.93,11.94,11.91,11.93,63766.0,11.2118,11.2211,11.193,11.2118,63766.0
2019-07-24 12:45:00,11.93,11.94,11.92,11.93,60046.0,11.2118,11.2211,11.2024,11.2118,60046.0
2019-07-24 12:50:00,11.92,11.94,11.9,11.94,88762.0,11.2024,11.2211,11.1836,11.2211,88762.0
2019-07-24 12:55:00,11.94,11.94,11.92,11.93,52146.0,11.2211,11.2211,11.2024,11.2118,52146.0
2019-07-24 13:00:00,11.92,11.93,11.91,11.92,82632.0,11.2024,11.2118,11.193,11.2024,82632.0
2019-07-24 13:05:00,11.92,11.94,11.92,11.93,138292.0,11.2024,11.2211,11.2024,11.2118,138292.0
2019-07-24 13:10:00,11.93,11.94,11.92,11.93,80381.0,11.2118,11.2211,11.2024,11.2118,80381.0
2019-07-24 13:15:00,11.93,11.94,11.92,11.93,66101.0,11.2118,11.2211,11.2024,11.2118,66101.0
2019-07-24 13:20:00,11.94,11.96,11.93,11.96,294548.0,11.2211,11.2399,11.2118,11.2399,294548.0
2019-07-24 13:25:00,11.96,11.97,11.94,11.96,162849.0,11.2399,11.2493,11.2211,11.2399,162849.0
2019-07-24 13:30:00,11.97,11.97,11.96,11.96,130822.0,11.2493,11.2493,11.2399,11.2399,130822.0
2019-07-24 13:35:00,11.96,11.97,11.94,11.96,207658.0,11.2399,11.2493,11.2211,11.2399,207658.0
2019-07-24 13:40:00,11.96,11.99,11.96,11.98,126523.0,11.2399,11.2681,11.2399,11.2587,126523.0
2019-07-24 13:45:00,11.99,12.0,11.97,12.0,180260.0,11.2681,11.2775,11.2493,11.2775,180260.0
2019-07-24 13:50:00,12.0,12.0,11.98,11.99,97581.0,11.2775,11.2775,11.2587,11.2681,97581.0
2019-07-24 13:55:00,11.98,12.0,11.98,11.99,86081.0,11.2587,11.2775,11.2587,11.2681,86081.0
2019-07-24 14:00:00,11.99,12.0,11.98,11.98,120880.0,11.2681,11.2775,11.2587,11.2587,120880.0
2019-07-24 14:05:00,11.99,11.99,11.97,11.98,59432.0,11.2681,11.2681,11.2493,11.2587,59432.0
2019-07-24 14:10:00,11.98,12.02,11.97,11.99,346160.0,11.2587,11.2963,11.2493,11.2681,346160.0
2019-07-24 14:15:00,11.99,12.03,11.99,12.01,131194.0,11.2681,11.3057,11.2681,11.2869,131194.0
2019-07-24 14:20:00,12.0,12.04,12.0,12.04,129940.0,11.2775,11.3151,11.2775,11.3151,129940.0
2019-07-24 14:25:00,12.04,12.04,12.0,12.01,176424.0,11.3151,11.3151,11.2775,11.2869,176424.0
2019-07-24 14:30:00,12.01,12.05,12.0,12.04,137817.0,11.2869,11.3245,11.2775,11.3151,137817.0
2019-07-24 14:35:00,12.05,12.05,12.04,12.04,69681.0,11.3245,11.3245,11.3151,11.3151,69681.0
2019-07-24 14:40:00,12.04,12.05,12.02,12.04,148124.0,11.3151,11.3245,11.2963,11.3151,148124.0
2019-07-24 14:45:00,12.04,12.05,12.03,12.05,130872.0,11.3151,11.3245,11.3057,11.3245,130872.0
2019-07-24 14:50:00,12.05,12.07,12.04,12.04,242794.0,11.3245,11.3433,11.3151,11.3151,242794.0
2019-07-24 14:55:00,12.04,12.05,12.03,12.04,109817.0,11.3151,11.3245,11.3057,11.3151,109817.0
2019-07-24 15:00:00,12.04,12.06,12.03,12.04,182284.0,11.3151,11.3339,11.3057,11.3151,182284.0
2019-07-24 15:05:00,12.05,12.05,12.03,12.04,120743.0,11.3245,11.3245,11.3057,11.3151,120743.0
2019-07-24 15:10:00,12.04,12.05,12.03,12.04,104168.0,11.3151,11.3245,11.3057,11.3151,104168.0
2019-07-24 15:15:00,12.04,12.04,12.03,12.04,66282.0,11.3151,11.3151,11.3057,11.3151,66282.0
2019-07-24 15:20:00,12.04,12.04,12.02,12.02,102553.0,11.3151,11.3151,11.2963,11.2963,102553.0
2019-07-24 15:25:00,12.03,12.03,12.0,12.0,223457.0,11.3057,11.3057,11.2775,11.2775,223457.0
2019-07-24 15:30:00,12.0,12.02,12.0,12.02,187998.0,11.2775,11.2963,11.2775,11.2963,187998.0
2019-07-24 15:35:00,12.02,12.05,12.01,12.04,206178.0,11.2963,11.3245,11.2869,11.3151,206178.0
2019-07-24 15:40:00,12.05,12.05,12.03,12.03,256604.0,11.3245,11.3245,11.3057,11.3057,256604.0
2019-07-24 15:45:00,12.04,12.04,12.02,12.03,242845.0,11.3151,11.3151,11.2963,11.3057,242845.0
2019-07-24 15:50:00,12.02,12.03,11.97,11.99,890061.0,11.2963,11.3057,11.2493,11.2681,890061.0
2019-07-24 15:55:00,11.99,11.99,11.93,11.94,1766240.0,11.2681,11.2681,11.2118,11.2211,1766240.0
2019-07-25 09:30:00,12.05,12.05,11.86,11.89,747076.0,11.3245,11.3245,11.146,11.1742,747076.0
2019-07-25 09:35:00,11.88,11.91,11.75,11.78,442690.0,11.1648,11.193,11.0426,11.0708,442690.0
2019-07-25 09:40:00,11.77,11.77,11.63,11.63,670467.0,11.0614,11.0614,10.9298,10.9298,670467.0
2019-07-25 09:45:00,11.63,11.7,11.61,11.62,653370.0,10.9298,10.9956,10.911,10.9204,653370.0
2019-07-25 09:50:00,11.62,11.65,11.54,11.58,538963.0,10.9204,10.9486,10.8452,10.8828,538963.0
2019-07-25 09:55:00,11.58,11.68,11.58,11.61,376594.0,10.8828,10.9768,10.8828,10.911,376594.0
2019-07-25 10:00:00,11.61,11.63,11.58,11.62,274812.0,10.911,10.9298,10.8828,10.9204,274812.0
2019-07-25 10:05:00,11.62,11.64,11.55,11.57,326771.0,10.9204,10.9392,10.8546,10.8734,326771.0
2019-07-25 10:10:00,11.57,11.62,11.57,11.6,227525.0,10.8734,10.9204,10.8734,10.9016,227525.0
2019-07-25 10:15:00,11.6,11.67,11.59,11.66,327709.0,10.9016,10.9674,10.8922,10.958,327709.0
2019-07-25 10:20:00,11.66,11.66,11.58,11.59,313573.0,10.958,10.958,10.8828,10.8922,313573.0
2019-07-25 10:25:00,11.59,11.6,11.56,11.59,224277.0,10.8922,10.9016,10.864,10.8922,224277.0
2019-07-25 10:30:00,11.59,11.6,11.56,11.57,231553.0,10.8922,10.9016,10.864,10.8734,231553.0
2019-07-25 10:35:00,11.56,11.59,11.55,11.58,245009.0,10.864,10.8922,10.8546,10.8828,245009.0
2019-07-25 10:40:00,11.59,11.59,11.55,11.58,253829.0,10.8922,10.8922,10.8546,10.8828,253829.0
2019-07-25 10:45:00,11.57,11.57,11.54,11.57,198057.0,10.8734,10.8734,10.8452,10.8734,198057.0
2019-07-25 10:50:00,11.57,11.57,11.48,11.5,737372.0,10.8734,10.8734,10.7888,10.8076,737372.0
2019-07-25 10:55:00,11.5,11.51,11.46,11.47,392772.0,10.8076,10.817,10.77,10.7794,392772.0
2019-07-25 11:00:00,11.47,11.55,11.46,11.54,428624.0,10.7794,10.8546,10.77,10.8452,428624.0
2019-07-25 11:05:00,11.54,11.56,11.51,11.55,164929.0,10.8452,10.864,10.817,10.8546,164929.0
2019-07-25 11:10:00,11.54,11.57,11.52,11.52,193687.0,10.8452,10.8734,10.8264,10.8264,193687.0
2019-07-25 11:15:00,11.52,11.54,11.51,11.52,132445.0,10.8264,10.8452,10.817,10.8264,132445.0
2019-07-25 11:20:00,11.52,11.54,11.5,11.53,144576.0,10.8264,10.8452,10.8076,10.8358,144576.0
2019-07-25 11:25:00,11.52,11.54,11.49,11.49,223484.0,10.8264,10.8452,10.7982,10.7982,223484.0
2019-07-25 11:30:00,11.49,11.49,11.43,11.45,407347.0,10.7982,10.7982,10.7419,10.7606,407347.0
2019-07-25 11:35:00,11.45,11.47,11.43,11.46,167084.0,10.7606,10.7794,10.7419,10.77,167084.0
2019-07-25 11:40:00,11.46,11.48,11.41,11.43,247230.0,10.77,10.7888,10.7231,10.7419,247230.0
2019-07-25 11:45:00,11.43,11.45,11.42,11.44,174186.0,10.7419,10.7606,10.7325,10.7513,174186.0
2019-07-25 11:50:00,11.44,11.45,11.43,11.45,102982.0,10.7513,10.7606,10.7419,10.7606,102982.0
2019-07-25 11:55:00,11.45,11.47,11.43,11.46,290234.0,10.7606,10.7794,10.7419,10.77,290234.0
2019-07-25 12:00:00,11.45,11.47,11.44,11.47,120653.0,10.7606,10.7794,10.7513,10.7794,120653.0
2019-07-25 12:05:00,11.46,11.48,11.42,11.44,173553.0,10.77,10.7888,10.7325,10.7513,173553.0
2019-07-25 12:10:00,11.44,11.45,11.41,11.42,178246.0,10.7513,10.7606,10.7231,10.7325,178246.0
2019-07-25 12:15:00,11.42,11.44,11.4,11.44,202455.0,10.7325,10.7513,10.7137,10.7513,202455.0
2019-07-25 12:20:00,11.44,11.47,11.43,11.46,121173.0,10.7513,10.7794,10.7419,10.77,121173.0
2019-07-25 12:25:00,11.46,11.47,11.45,11.46,126850.0,10.77,10.7794,10.7606,10.77,126850.0
2019-07-25 12:30:00,11.46,11.46,11.41,11.43,125532.0,10.77,10.77,10.7231,10.7419,125532.0
2019-07-25 12:35:00,11.43,11.44,11.41,11.43,127045.0,10.7419,10.7513,10.7231,10.7419,127045.0
2019-07-25 12:40:00,11.43,11.43,11.4,11.42,161867.0,10.7419,10.7419,10.7137,10.7325,161867.0
2019-07-25 12:45:00,11.41,11.44,11.4,11.42,250107.0,10.7231,10.7513,10.7137,10.7325,250107.0
2019-07-25 12:50:00,11.42,11.43,11.41,11.41,124892.0,10.7325,10.7419,10.7231,10.7231,124892.0
2019-07-25 12:55:00,11.42,11.44,11.41,11.42,141837.0,10.7325,10.7513,10.7231,10.7325,141837.0
2019-07-25 13:00:00,11.42,11.42,11.38,11.38,333161.0,10.7325,10.7325,10.6949,10.6949,333161.0
2019-07-25 13:05:00,11.39,11.39,11.34,11.36,270827.0,10.7043,10.7043,10.6573,10.6761,270827.0
2019-07-25 13:10:00,11.35,11.36,11.33,11.34,253771.0,10.6667,10.6761,10.6479,10.6573,253771.0
2019-07-25 13:15:00,11.34,11.35,11.32,11.34,130640.0,10.6573,10.6667,10.6385,10.6573,130640.0
2019-07-25 13:20:00,11.33,11.35,11.32,11.35,197081.0,10.6479,10.6667,10.6385,10.6667,197081.0
2019-07-25 13:25:00,11.35,11.39,11.34,11.36,195568.0,10.6667,10.7043,10.6573,10.6761,195568.0
2019-07-25 13:30:00,11.37,11.38,11.34,11.36,311278.0,10.6855,10.6949,10.6573,10.6761,311278.0
2019-07-25 13:35:00,11.36,11.37,11.33,11.36,395077.0,10.6761,10.6855,10.6479,10.6761,395077.0
2019-07-25 13:40:00,11.36,11.37,11.34,11.35,179465.0,10.6761,10.6855,10.6573,10.6667,179465.0
2019-07-25 13:45:00,11.35,11.35,11.28,11.28,235337.0,10.6667,10.6667,10.6009,10.6009,235337.0
2019-07-25 13:50:00,11.28,11.31,11.26,11.29,371323.0,10.6009,10.6291,10.5821,10.6103,371323.0
2019-07-25 13:55:00,11.29,11.32,11.28,11.29,184757.0,10.6103,10.6385,10.6009,10.6103,184757.0
2019-07-25 14:00:00,11.29,11.31,11.28,11.29,208787.0,10.6103,10.6291,10.6009,10.6103,208787.0
2019-07-25 14:05:00,11.29,11.33,11.29,11.3,144974.0,10.6103,10.6479,10.6103,10.6197,144974.0
2019-07-25 14:10:00,11.3,11.36,11.3,11.33,309476.0,10.6197,10.6761,10.6197,10.6479,309476.0
2019-07-25 14:15:00,11.33,11.34,11.33,11.34,145650.0,10.6479,10.6573,10.6479,10.6573,145650.0
2019-07-25 14:20:00,11.34,11.36,11.33,11.35,233387.0,10.6573,10.6761,10.6479,10.6667,233387.0
2019-07-25 14:25:00,11.35,11.35,11.33,11.34,168280.0,10.6667,10.6667,10.6479,10.6573,168280.0
2019-07-25 14:30:00,11.34,11.34,11.32,11.34,137128.0,10.6573,10.6573,10.6385,10.6573,137128.0
2019-07-25 14:35:00,11.34,11.37,11.32,11.37,216765.0,10.6573,10.6855,10.6385,10.6855,216765.0
2019-07-25 14:40:00,11.37,11.37,11.33,11.34,105081.0,10.6855,10.6855,10.6479,10.6573,105081.0
2019-07-25 14:45:00,11.34,11.35,11.33,11.35,135648.0,10.6573,10.6667,10.6479,10.6667,135648.0
2019-07-25 14:50:00,11.35,11.37,11.34,11.35,204833.0,10.6667,10.6855,10.6573,10.6667,204833.0
2019-07-25 14:55:00,11.35,11.36,11.33,11.33,157592.0,10.6667,10.6761,10.6479,10.6479,157592.0
2019-07-25 15:00:00,11.33,11.36,11.32,11.35,268585.0,10.6479,10.6761,10.6385,10.6667,268585.0
2019-07-25 15:05:00,11.35,11.35,11.33,11.35,70823.0,10.6667,10.6667,10.6479,10.6667,70823.0
2019-07-25 15:10:00,11.34,11.35,11.33,11.35,154519.0,10.6573,10.6667,10.6479,10.6667,154519.0
2019-07-25 15:15:00,11.34,11.36,11.33,11.36,165251.0,10.6573,10.6761,10.6479,10.6761,165251.0
2019-07-25 15:20:00,11.36,11.37,11.34,11.36,140351.0,10.6761,10.6855,10.6573,10.6761,140351.0
2019-07-25 15:25:00,11.36,11.39,11.35,11.39,267010.0,10.6761,10.7043,10.6667,10.7043,267010.0
2019-07-25 15:30:00,11.38,11.41,11.38,11.4,271003.0,10.6949,10.7231,10.6949,10.7137,271003.0
2019-07-25 15:35:00,11.4,11.4,11.38,11.39,273055.0,10.7137,10.7137,10.6949,10.7043,273055.0
2019-07-25 15:40:00,11.39,11.4,11.37,11.4,268245.0,10.7043,10.7137,10.6855,10.7137,268245.0
2019-07-25 15:45:00,11.4,11.41,11.39,11.4,424934.0,10.7137,10.7231,10.7043,10.7137,424934.0
2019-07-25 15:50:00,11.41,11.44,11.39,11.44,902008.0,10.7231,10.7513,10.7043,10.7513,902008.0
2019-07-25 15:55:00,11.43,11.46,11.41,11.43,1954525.0,10.7419,10.77,10.7231,10.7419,1954525.0
2019-07-26 09:30:00,11.44,11.45,11.32,11.33,396076.0,10.7513,10.7606,10.6385,10.6479,396076.0
2019-07-26 09:35:00,11.34,11.34,11.26,11.29,227306.0,10.6573,10.6573,10.5821,10.6103,227306.0
2019-07-26 09:40:00,11.29,11.39,11.29,11.36,151094.0,10.6103,10.7043,10.6103,10.6761,151094.0
2019-07-26 09:45:00,11.36,11.41,11.33,11.39,203639.0,10.6761,10.7231,10.6479,10.7043,203639.0
2019-07-26 09:50:00,11.39,11.47,11.38,11.45,332998.0,10.7043,10.7794,10.6949,10.7606,332998.0
2019-07-26 09:55:00,11.45,11.46,11.44,11.46,165182.0,10.7606,10.77,10.7513,10.77,165182.0
2019-07-26 10:00:00,11.46,11.46,11.43,11.46,361416.0,10.77,10.77,10.7419,10.77,361416.0
2019-07-26 10:05:00,11.46,11.48,11.45,11.46,226378.0,10.77,10.7888,10.7606,10.77,226378.0
2019-07-26 10:10:00,11.46,11.49,11.44,11.48,179819.0,10.77,10.7982,10.7513,10.7888,179819.0
2019-07-26 10:15:00,11.48,11.48,11.35,11.36,330352.0,10.7888,10.7888,10.6667,10.6761,330352.0
2019-07-26 10:20:00,11.36,11.38,11.35,11.35,138125.0,10.6761,10.6949,10.6667,10.6667,138125.0
2019-07-26 10:25:00,11.36,11.38,11.34,11.34,213552.0,10.6761,10.6949,10.6573,10.6573,213552.0
2019-07-26 10:30:00,11.34,11.37,11.31,11.37,113509.0,10.6573,10.6855,10.6291,10.6855,113509.0
2019-07-26 10:35:00,11.37,11.37,11.35,11.35,110308.0,10.6855,10.6855,10.6667,10.6667,110308.0
2019-07-26 10:40:00,11.36,11.36,11.34,11.35,89537.0,10.6761,10.6761,10.6573,10.6667,89537.0
2019-07-26 10:45:00,11.36,11.36,11.33,11.35,107090.0,10.6761,10.6761,10.6479,10.6667,107090.0
2019-07-26 10:50:00,11.36,11.38,11.35,11.38,89925.0,10.6761,10.6949,10.6667,10.6949,89925.0
2019-07-26 10:55:00,11.38,11.39,11.36,11.37,123748.0,10.6949,10.7043,10.6761,10.6855,123748.0
2019-07-26 11:00:00,11.36,11.43,11.36,11.43,418526.0,10.6761,10.7419,10.6761,10.7419,418526.0
2019-07-26 11:05:00,11.42,11.43,11.4,11.41,61985.0,10.7325,10.7419,10.7137,10.7231,61985.0
2019-07-26 11:10:00,11.41,11.43,11.4,11.43,77607.0,10.7231,10.7419,10.7137,10.7419,77607.0
2019-07-26 11:15:00,11.43,11.44,11.4,11.41,88430.0,10.7419,10.7513,10.7137,10.7231,88430.0
2019-07-26 11:20:00,11.41,11.41,11.39,11.4,69505.0,10.7231,10.7231,10.7043,10.7137,69505.0
2019-07-26 11:25:00,11.4,11.42,11.4,11.42,120423.0,10.7137,10.7325,10.7137,10.7325,120423.0
2019-07-26 11:30:00,11.42,11.42,11.37,11.37,94173.0,10.7325,10.7325,10.6855,10.6855,94173.0
2019-07-26 11:35:00,11.37,11.38,11.36,11.37,125385.0,10.6855,10.6949,10.6761,10.6855,125385.0
2019-07-26 11:40:00,11.37,11.4,11.37,11.39,80529.0,10.6855,10.7137,10.6855,10.7043,80529.0
2019-07-26 11:45:00,11.39,11.4,11.38,11.38,98070.0,10.7043,10.7137,10.6949,10.6949,98070.0
2019-07-26 11:50:00,11.38,11.4,11.37,11.4,95468.0,10.6949,10.7137,10.6855,10.7137,95468.0
2019-07-26 11:55:00,11.4,11.41,11.39,11.41,85448.0,10.7137,10.7231,10.7043,10.7231,85448.0
2019-07-26 12:00:00,11.41,11.43,11.41,11.43,104685.0,10.7231,10.7419,10.7231,10.7419,104685.0
2019-07-26 12:05:00,11.43,11.43,11.42,11.43,20892.0,10.7419,10.7419,10.7325,10.7419,20892.0
2019-07-26 12:10:00,11.43,11.44,11.42,11.43,100382.0,10.7419,10.7513,10.7325,10.7419,100382.0
2019-07-26 12:15:00,11.42,11.43,11.38,11.38,135958.0,10.7325,10.7419,10.6949,10.6949,135958.0
2019-07-26 12:20:00,11.38,11.41,11.38,11.4,98055.0,10.6949,10.7231,10.6949,10.7137,98055.0
2019-07-26 12:25:00,11.41,11.41,11.39,11.39,62662.0,10.7231,10.7231,10.7043,10.7043,62662.0
2019-07-26 12:30:00,11.4,11.43,11.39,11.41,89053.0,10.7137,10.7419,10.7043,10.7231,89053.0
2019-07-26 12:35:00,11.42,11.43,11.41,11.43,35652.0,10.7325,10.7419,10.7231,10.7419,35652.0
2019-07-26 12:40:00,11.42,11.44,11.42,11.43,66476.0,10.7325,10.7513,10.7325,10.7419,66476.0
2019-07-26 12:45:00,11.44,11.45,11.43,11.43,78389.0,10.7513,10.7606,10.7419,10.7419,78389.0
2019-07-26 12:50:00,11.44,11.45,11.42,11.43,104435.0,10.7513,10.7606,10.7325,10.7419,104435.0
2019-07-26 12:55:00,11.43,11.46,11.43,11.45,179001.0,10.7419,10.77,10.7419,10.7606,179001.0
2019-07-26 13:00:00,11.44,11.46,11.44,11.46,57992.0,10.7513,10.77,10.7513,10.77,57992.0
2019-07-26 13:05:00,11.46,11.48,11.45,11.48,115515.0,10.77,10.7888,10.7606,10.7888,115515.0
2019-07-26 13:10:00,11.47,11.48,11.45,11.46,73030.0,10.7794,10.7888,10.7606,10.77,73030.0
2019-07-26 13:15:00,11.45,11.47,11.45,11.46,112185.0,10.7606,10.7794,10.7606,10.77,112185.0
2019-07-26 13:20:00,11.46,11.46,11.45,11.46,22582.0,10.77,10.77,10.7606,10.77,22582.0
2019-07-26 13:25:00,11.46,11.47,11.44,11.44,136387.0,10.77,10.7794,10.7513,10.7513,136387.0
2019-07-26 13:30:00,11.44,11.46,11.44,11.46,175968.0,10.7513,10.77,10.7513,10.77,175968.0
2019-07-26 13:35:00,11.46,11.46,11.45,11.46,22681.0,10.77,10.77,10.7606,10.77,22681.0
2019-07-26 13:40:00,11.46,11.46,11.45,11.45,26703.0,10.77,10.77,10.7606,10.7606,26703.0
2019-07-26 13:45:00,11.46,11.46,11.45,11.46,19319.0,10.77,10.77,10.7606,10.77,19319.0
2019-07-26 13:50:00,11.46,11.48,11.45,11.48,289575.0,10.77,10.7888,10.7606,10.7888,289575.0
2019-07-26 13:55:00,11.48,11.48,11.46,11.46,160741.0,10.7888,10.7888,10.77,10.77,160741.0
2019-07-26 14:00:00,11.46,11.51,11.46,11.5,230205.0,10.77,10.817,10.77,10.8076,230205.0
2019-07-26 14:05:00,11.49,11.5,11.48,11.49,74328.0,10.7982,10.8076,10.7888,10.7982,74328.0
2019-07-26 14:10:00,11.48,11.48,11.46,11.46,77031.0,10.7888,10.7888,10.77,10.77,77031.0
2019-07-26 14:15:00,11.46,11.48,11.46,11.46,100506.0,10.77,10.7888,10.77,10.77,100506.0
2019-07-26 14:20:00,11.46,11.48,11.46,11.47,89890.0,10.77,10.7888,10.77,10.7794,89890.0
2019-07-26 14:25:00,11.48,11.48,11.47,11.48,24419.0,10.7888,10.7888,10.7794,10.7888,24419.0
2019-07-26 14:30:00,11.48,11.49,11.46,11.46,77666.0,10.7888,10.7982,10.77,10.77,77666.0
2019-07-26 14:35:00,11.46,11.49,11.46,11.49,83009.0,10.77,10.7982,10.77,10.7982,83009.0
2019-07-26 14:40:00,11.48,11.5,11.48,11.5,47502.0,10.7888,10.8076,10.7888,10.8076,47502.0
2019-07-26 14:45:00,11.5,11.51,11.49,11.5,123273.0,10.8076,10.817,10.7982,10.8076,123273.0
2019-07-26 14:50:00,11.5,11.51,11.49,11.51,137779.0,10.8076,10.817,10.7982,10.817,137779.0
2019-07-26 14:55:00,11.5,11.51,11.49,11.5,135354.0,10.8076,10.817,10.7982,10.8076,135354.0
2019-07-26 15:00:00,11.5,11.53,11.49,11.53,229443.0,10.8076,10.8358,10.7982,10.8358,229443.0
2019-07-26 15:05:00,11.53,11.54,11.52,11.54,103288.0,10.8358,10.8452,10.8264,10.8452,103288.0
2019-07-26 15:10:00,11.54,11.55,11.53,11.54,126345.0,10.8452,10.8546,10.8358,10.8452,126345.0
2019-07-26 15:15:00,11.54,11.57,11.53,11.57,465348.0,10.8452,10.8734,10.8358,10.8734,465348.0
2019-07-26 15:20:00,11.57,11.58,11.56,11.57,227845.0,10.8734,10.8828,10.864,10.8734,227845.0
2019-07-26 15:25:00,11.57,11.58,11.56,11.58,118191.0,10.8734,10.8828,10.864,10.8828,118191.0
2019-07-26 15:30:00,11.58,11.58,11.57,11.58,146845.0,10.8828,10.8828,10.8734,10.8828,146845.0
2019-07-26 15:35:00,11.58,11.58,11.57,11.58,162592.0,10.8828,10.8828,10.8734,10.8828,162592.0
2019-07-26 15:40:00,11.58,11.58,11.57,11.58,187892.0,10.8828,10.8828,10.8734,10.8828,187892.0
2019-07-26 15:45:00,11.58,11.59,11.55,11.55,493490.0,10.8828,10.8922,10.8546,10.8546,493490.0
2019-07-26 15:50:00,11.55,11.56,11.55,11.55,384672.0,10.8546,10.864,10.8546,10.8546,384672.0
2019-07-26 15:55:00,11.55,11.58,11.55,11.57,1200839.0,10.8546,10.8828,10.8546,10.8734,1200839.0
2019-07-29 09:30:00,11.55,11.56,11.48,11.52,227268.0,10.8546,10.864,10.7888,10.8264,227268.0
2019-07-29 09:35:00,11.52,11.56,11.5,11.51,258129.0,10.8264,10.864,10.8076,10.817,258129.0
2019-07-29 09:40:00,11.5,11.54,11.5,11.54,295508.0,10.8076,10.8452,10.8076,10.8452,295508.0
2019-07-29 09:45:00,11.54,11.56,11.53,11.53,169112.0,10.8452,10.864,10.8358,10.8358,169112.0
2019-07-29 09:50:00,11.53,11.57,11.52,11.56,442047.0,10.8358,10.8734,10.8264,10.864,442047.0
2019-07-29 09:55:00,11.56,11.59,11.54,11.59,204665.0,10.864,10.8922,10.8452,10.8922,204665.0
2019-07-29 10:00:00,11.58,11.59,11.47,11.49,417196.0,10.8828,10.8922,10.7794,10.7982,417196.0
2019-07-29 10:05:00,11.5,11.51,11.48,11.5,192783.0,10.8076,10.817,10.7888,10.8076,192783.0
2019-07-29 10:10:00,11.5,11.51,11.48,11.5,237536.0,10.8076,10.817,10.7888,10.8076,237536.0
2019-07-29 10:15:00,11.5,11.52,11.48,11.5,172491.0,10.8076,10.8264,10.7888,10.8076,172491.0
2019-07-29 10:20:00,11.49,11.5,11.48,11.5,124497.0,10.7982,10.8076,10.7888,10.8076,124497.0
2019-07-29 10:25:00,11.5,11.51,11.46,11.46,102410.0,10.8076,10.817,10.77,10.77,102410.0
2019-07-29 10:30:00,11.47,11.49,11.46,11.49,56968.0,10.7794,10.7982,10.77,10.7982,56968.0
2019-07-29 10:35:00,11.49,11.49,11.45,11.46,179146.0,10.7982,10.7982,10.7606,10.77,179146.0
2019-07-29 10:40:00,11.45,11.5,11.45,11.5,109054.0,10.7606,10.8076,10.7606,10.8076,109054.0
2019-07-29 10:45:00,11.5,11.52,11.49,11.51,136796.0,10.8076,10.8264,10.7982,10.817,136796.0
2019-07-29 10:50:00,11.51,11.53,11.51,11.52,60551.0,10.817,10.8358,10.817,10.8264,60551.0
2019-07-29 10:55:00,11.53,11.53,11.48,11.5,124941.0,10.8358,10.8358,10.7888,10.8076,124941.0
2019-07-29 11:00:00,11.5,11.51,11.47,11.48,85366.0,10.8076,10.817,10.7794,10.7888,85366.0
2019-07-29 11:05:00,11.47,11.51,11.47,11.51,80392.0,10.7794,10.817,10.7794,10.817,80392.0
2019-07-29 11:10:00,11.51,11.51,11.48,11.51,99217.0,10.817,10.817,10.7888,10.817,99217.0
2019-07-29 11:15:00,11.51,11.51,11.47,11.5,117188.0,10.817,10.817,10.7794,10.8076,117188.0
2019-07-29 11:20:00,11.49,11.5,11.48,11.49,43696.0,10.7982,10.8076,10.7888,10.7982,43696.0
2019-07-29 11:25:00,11.49,11.49,11.45,11.47,162845.0,10.7982,10.7982,10.7606,10.7794,162845.0
2019-07-29 11:30:00,11.48,11.49,11.47,11.49,50081.0,10.7888,10.7982,10.7794,10.7982,50081.0
2019-07-29 11:35:00,11.49,11.51,11.48,11.5,117313.0,10.7982,10.817,10.7888,10.8076,117313.0
2019-07-29 11:40:00,11.5,11.5,11.48,11.5,91895.0,10.8076,10.8076,10.7888,10.8076,91895.0
2019-07-29 11:45:00,11.5,11.51,11.48,11.49,78157.0,10.8076,10.817,10.7888,10.7982,78157.0
2019-07-29 11:50:00,11.48,11.5,11.48,11.5,44738.0,10.7888,10.8076,10.7888,10.8076,44738.0
2019-07-29 11:55:00,11.5,11.53,11.49,11.51,292914.0,10.8076,10.8358,10.7982,10.817,292914.0
2019-07-29 12:00:00,11.51,11.52,11.48,11.49,80652.0,10.817,10.8264,10.7888,10.7982,80652.0
2019-07-29 12:05:00,11.48,11.53,11.48,11.51,439181.0,10.7888,10.8358,10.7888,10.817,439181.0
2019-07-29 12:10:00,11.5,11.52,11.5,11.52,69584.0,10.8076,10.8264,10.8076,10.8264,69584.0
2019-07-29 12:15:00,11.51,11.53,11.5,11.53,137673.0,10.817,10.8358,10.8076,10.8358,137673.0
2019-07-29 12:20:00,11.53,11.54,11.52,11.53,125433.0,10.8358,10.8452,10.8264,10.8358,125433.0
2019-07-29 12:25:00,11.53,11.57,11.52,11.57,339921.0,10.8358,10.8734,10.8264,10.8734,339921.0
2019-07-29 12:30:00,11.57,11.6,11.56,11.6,180530.0,10.8734,10.9016,10.864,10.9016,180530.0
2019-07-29 12:35:00,11.6,11.6,11.53,11.54,300270.0,10.9016,10.9016,10.8358,10.8452,300270.0
2019-07-29 12:40:00,11.54,11.56,11.52,11.55,454886.0,10.8452,10.864,10.8264,10.8546,454886.0
2019-07-29 12:45:00,11.55,11.57,11.55,11.55,54791.0,10.8546,10.8734,10.8546,10.8546,54791.0
2019-07-29 12:50:00,11.56,11.56,11.54,11.55,127178.0,10.864,10.864,10.8452,10.8546,127178.0
2019-07-29 12:55:00,11.56,11.59,11.56,11.58,117565.0,10.864,10.8922,10.864,10.8828,117565.0
2019-07-29 13:00:00,11.59,11.59,11.58,11.59,25431.0,10.8922,10.8922,10.8828,10.8922,25431.0
2019-07-29 13:05:00,11.58,11.59,11.56,11.58,76068.0,10.8828,10.8922,10.864,10.8828,76068.0
2019-07-29 13:10:00,11.58,11.59,11.57,11.58,63639.0,10.8828,10.8922,10.8734,10.8828,63639.0
2019-07-29 13:15:00,11.58,11.59,11.57,11.59,60373.0,10.8828,10.8922,10.8734,10.8922,60373.0
2019-07-29 13:20:00,11.58,11.6,11.58,11.6,63414.0,10.8828,10.9016,10.8828,10.9016,63414.0
2019-07-29 13:25:00,11.6,11.6,11.59,11.6,43431.0,10.9016,10.9016,10.8922,10.9016,43431.0
2019-07-29 13:30:00,11.6,11.62,11.59,11.61,141877.0,10.9016,10.9204,10.8922,10.911,141877.0
2019-07-29 13:35:00,11.61,11.61,11.59,11.6,126780.0,10.911,10.911,10.8922,10.9016,126780.0
2019-07-29 13:40:00,11.6,11.6,11.59,11.59,16607.0,10.9016,10.9016,10.8922,10.8922,16607.0
2019-07-29 13:45:00,11.6,11.6,11.56,11.58,145353.0,10.9016,10.9016,10.864,10.8828,145353.0
2019-07-29 13:50:00,11.58,11.59,11.57,11.59,72631.0,10.8828,10.8922,10.8734,10.8922,72631.0
2019-07-29 13:55:00,11.59,11.6,11.58,11.6,59648.0,10.8922,10.9016,10.8828,10.9016,59648.0
2019-07-29 14:00:00,11.6,11.61,11.58,11.58,122643.0,10.9016,10.911,10.8828,10.8828,122643.0
2019-07-29 14:05:00,11.58,11.59,11.57,11.59,87602.0,10.8828,10.8922,10.8734,10.8922,87602.0
2019-07-29 14:10:00,11.58,11.59,11.58,11.59,45409.0,10.8828,10.8922,10.8828,10.8922,45409.0
2019-07-29 14:15:00,11.59,11.6,11.58,11.6,40322.0,10.8922,10.9016,10.8828,10.9016,40322.0
2019-07-29 14:20:00,11.59,11.61,11.59,11.61,97745.0,10.8922,10.911,10.8922,10.911,97745.0
2019-07-29 14:25:00,11.61,11.61,11.6,11.61,37064.0,10.911,10.911,10.9016,10.911,37064.0
2019-07-29 14:30:00,11.61,11.61,11.59,11.6,46478.0,10.911,10.911,10.8922,10.9016,46478.0
2019-07-29 14:35:00,11.6,11.63,11.6,11.62,239147.0,10.9016,10.9298,10.9016,10.9204,239147.0
2019-07-29 14:40:00,11.62,11.63,11.61,11.62,62957.0,10.9204,10.9298,10.911,10.9204,62957.0
2019-07-29 14:45:00,11.63,11.63,11.62,11.62,90849.0,10.9298,10.9298,10.9204,10.9204,90849.0
2019-07-29 14:50:00,11.63,11.65,11.62,11.64,188228.0,10.9298,10.9486,10.9204,10.9392,188228.0
2019-07-29 14:55:00,11.64,11.65,11.63,11.65,83393.0,10.9392,10.9486,10.9298,10.9486,83393.0
2019-07-29 15:00:00,11.65,11.65,11.64,11.65,106967.0,10.9486,10.9486,10.9392,10.9486,106967.0
2019-07-29 15:05:00,11.65,11.66,11.64,11.66,91360.0,10.9486,10.958,10.9392,10.958,91360.0
2019-07-29 15:10:00,11.66,11.66,11.65,11.66,51512.0,10.958,10.958,10.9486,10.958,51512.0
2019-07-29 15:15:00,11.66,11.67,11.65,11.67,145245.0,10.958,10.9674,10.9486,10.9674,145245.0
2019-07-29 15:20:00,11.67,11.67,11.66,11.67,69433.0,10.9674,10.9674,10.958,10.9674,69433.0
2019-07-29 15:25:00,11.67,11.67,11.64,11.65,223236.0,10.9674,10.9674,10.9392,10.9486,223236.0
2019-07-29 15:30:00,11.65,11.66,11.64,11.65,132521.0,10.9486,10.958,10.9392,10.9486,132521.0
2019-07-29 15:35:00,11.66,11.66,11.65,11.66,121224.0,10.958,10.958,10.9486,10.958,121224.0
2019-07-29 15:40:00,11.66,11.66,11.64,11.64,310581.0,10.958,10.958,10.9392,10.9392,310581.0
2019-07-29 15:45:00,11.65,11.65,11.63,11.65,329878.0,10.9486,10.9486,10.9298,10.9486,329878.0
2019-07-29 15:50:00,11.65,11.66,11.64,11.66,313001.0,10.9486,10.958,10.9392,10.958,313001.0
2019-07-29 15:55:00,11.66,11.66,11.61,11.61,834856.0,10.958,10.958,10.911,10.911,834856.0
2019-07-30 09:30:00,11.47,11.5,11.4,11.41,377142.0,10.7794,10.8076,10.7137,10.7231,377142.0
2019-07-30 09:35:00,11.42,11.46,11.38,11.44,510545.0,10.7325,10.77,10.6949,10.7513,510545.0
2019-07-30 09:40:00,11.44,11.49,11.38,11.48,433742.0,10.7513,10.7982,10.6949,10.7888,433742.0
2019-07-30 09:45:00,11.48,11.48,11.41,11.48,169154.0,10.7888,10.7888,10.7231,10.7888,169154.0
2019-07-30 09:50:00,11.48,11.5,11.44,11.45,113184.0,10.7888,10.8076,10.7513,10.7606,113184.0
2019-07-30 09:55:00,11.45,11.45,11.4,11.42,176964.0,10.7606,10.7606,10.7137,10.7325,176964.0
2019-07-30 10:00:00,11.41,11.46,11.4,11.45,113354.0,10.7231,10.77,10.7137,10.7606,113354.0
2019-07-30 10:05:00,11.45,11.46,11.4,11.42,181650.0,10.7606,10.77,10.7137,10.7325,181650.0
2019-07-30 10:10:00,11.41,11.43,11.4,11.41,135638.0,10.7231,10.7419,10.7137,10.7231,135638.0
2019-07-30 10:15:00,11.42,11.44,11.41,11.44,44342.0,10.7325,10.7513,10.7231,10.7513,44342.0
2019-07-30 10:20:00,11.44,11.44,11.42,11.42,57439.0,10.7513,10.7513,10.7325,10.7325,57439.0
2019-07-30 10:25:00,11.42,11.43,11.41,11.42,78515.0,10.7325,10.7419,10.7231,10.7325,78515.0
2019-07-30 10:30:00,11.42,11.43,11.4,11.4,235998.0,10.7325,10.7419,10.7137,10.7137,235998.0
2019-07-30 10:35:00,11.4,11.42,11.4,11.4,89045.0,10.7137,10.7325,10.7137,10.7137,89045.0
2019-07-30 10:40:00,11.41,11.43,11.4,11.4,141711.0,10.7231,10.7419,10.7137,10.7137,141711.0
2019-07-30 10:45:00,11.4,11.42,11.4,11.41,122174.0,10.7137,10.7325,10.7137,10.7231,122174.0
2019-07-30 10:50:00,11.42,11.45,11.41,11.45,138195.0,10.7325,10.7606,10.7231,10.7606,138195.0
2019-07-30 10:55:00,11.44,11.45,11.42,11.42,50651.0,10.7513,10.7606,10.7325,10.7325,50651.0
2019-07-30 11:00:00,11.43,11.45,11.42,11.45,55143.0,10.7419,10.7606,10.7325,10.7606,55143.0
2019-07-30 11:05:00,11.45,11.47,11.44,11.45,229098.0,10.7606,10.7794,10.7513,10.7606,229098.0
2019-07-30 11:10:00,11.45,11.47,11.45,11.45,100084.0,10.7606,10.7794,10.7606,10.7606,100084.0
2019-07-30 11:15:00,11.45,11.47,11.45,11.46,98289.0,10.7606,10.7794,10.7606,10.77,98289.0
2019-07-30 11:20:00,11.45,11.46,11.43,11.44,210473.0,10.7606,10.77,10.7419,10.7513,210473.0
2019-07-30 11:25:00,11.43,11.45,11.43,11.43,105839.0,10.7419,10.7606,10.7419,10.7419,105839.0
2019-07-30 11:30:00,11.44,11.46,11.43,11.45,93551.0,10.7513,10.77,10.7419,10.7606,93551.0
2019-07-30 11:35:00,11.45,11.47,11.45,11.45,94462.0,10.7606,10.7794,10.7606,10.7606,94462.0
2019-07-30 11:40:00,11.45,11.46,11.45,11.45,41107.0,10.7606,10.77,10.7606,10.7606,41107.0
2019-07-30 11:45:00,11.45,11.48,11.45,11.47,113737.0,10.7606,10.7888,10.7606,10.7794,113737.0
2019-07-30 11:50:00,11.48,11.48,11.46,11.46,74095.0,10.7888,10.7888,10.77,10.77,74095.0
2019-07-30 11:55:00,11.46,11.47,11.43,11.44,336537.0,10.77,10.7794,10.7419,10.7513,336537.0
2019-07-30 12:00:00,11.44,11.44,11.41,11.43,195260.0,10.7513,10.7513,10.7231,10.7419,195260.0
2019-07-30 12:05:00,11.44,11.45,11.43,11.45,56379.0,10.7513,10.7606,10.7419,10.7606,56379.0
2019-07-30 12:10:00,11.44,11.45,11.43,11.44,83862.0,10.7513,10.7606,10.7419,10.7513,83862.0
2019-07-30 12:15:00,11.44,11.45,11.43,11.45,70387.0,10.7513,10.7606,10.7419,10.7606,70387.0
2019-07-30 12:20:00,11.44,11.47,11.43,11.44,202975.0,10.7513,10.7794,10.7419,10.7513,202975.0
2019-07-30 12:25:00,11.45,11.45,11.44,11.45,25020.0,10.7606,10.7606,10.7513,10.7606,25020.0
2019-07-30 12:30:00,11.45,11.45,11.42,11.42,98894.0,10.7606,10.7606,10.7325,10.7325,98894.0
2019-07-30 12:35:00,11.42,11.44,11.42,11.43,77283.0,10.7325,10.7513,10.7325,10.7419,77283.0
2019-07-30 12:40:00,11.43,11.45,11.43,11.45,86805.0,10.7419,10.7606,10.7419,10.7606,86805.0
2019-07-30 12:45:00,11.45,11.45,11.43,11.44,201834.0,10.7606,10.7606,10.7419,10.7513,201834.0
2019-07-30 12:50:00,11.44,11.45,11.43,11.43,115887.0,10.7513,10.7606,10.7419,10.7419,115887.0
2019-07-30 12:55:00,11.43,11.45,11.43,11.44,71569.0,10.7419,10.7606,10.7419,10.7513,71569.0
2019-07-30 13:00:00,11.44,11.45,11.43,11.44,55958.0,10.7513,10.7606,10.7419,10.7513,55958.0
2019-07-30 13:05:00,11.44,11.45,11.44,11.44,17882.0,10.7513,10.7606,10.7513,10.7513,17882.0
2019-07-30 13:10:00,11.44,11.45,11.43,11.43,94100.0,10.7513,10.7606,10.7419,10.7419,94100.0
2019-07-30 13:15:00,11.43,11.45,11.43,11.45,63273.0,10.7419,10.7606,10.7419,10.7606,63273.0
2019-07-30 13:20:00,11.45,11.46,11.43,11.46,278535.0,10.7606,10.77,10.7419,10.77,278535.0
2019-07-30 13:25:00,11.46,11.46,11.45,11.45,25819.0,10.77,10.77,10.7606,10.7606,25819.0
2019-07-30 13:30:00,11.45,11.47,11.45,11.46,104085.0,10.7606,10.7794,10.7606,10.77,104085.0
2019-07-30 13:35:00,11.46,11.47,11.46,11.47,20953.0,10.77,10.7794,10.77,10.7794,20953.0
2019-07-30 13:40:00,11.46,11.49,11.46,11.48,166319.0,10.77,10.7982,10.77,10.7888,166319.0
2019-07-30 13:45:00,11.49,11.5,11.48,11.49,261187.0,10.7982,10.8076,10.7888,10.7982,261187.0
2019-07-30 13:50:00,11.48,11.5,11.48,11.49,115105.0,10.7888,10.8076,10.7888,10.7982,115105.0
2019-07-30 13:55:00,11.49,11.5,11.48,11.49,138105.0,10.7982,10.8076,10.7888,10.7982,138105.0
2019-07-30 14:00:00,11.5,11.54,11.5,11.53,191156.0,10.8076,10.8452,10.8076,10.8358,191156.0
2019-07-30 14:05:00,11.54,11.54,11.52,11.52,201748.0,10.8452,10.8452,10.8264,10.8264,201748.0
2019-07-30 14:10:00,11.52,11.53,11.52,11.53,43564.0,10.8264,10.8358,10.8264,10.8358,43564.0
2019-07-30 14:15:00,11.53,11.54,11.52,11.53,337184.0,10.8358,10.8452,10.8264,10.8358,337184.0
2019-07-30 14:20:00,11.53,11.54,11.53,11.54,166848.0,10.8358,10.8452,10.8358,10.8452,166848.0
2019-07-30 14:25:00,11.53,11.54,11.52,11.52,69629.0,10.8358,10.8452,10.8264,10.8264,69629.0
2019-07-30 14:30:00,11.53,11.53,11.52,11.52,36300.0,10.8358,10.8358,10.8264,10.8264,36300.0
2019-07-30 14:35:00,11.53,11.53,11.49,11.49,198444.0,10.8358,10.8358,10.7982,10.7982,198444.0
2019-07-30 14:40:00,11.49,11.5,11.48,11.5,416269.0,10.7982,10.8076,10.7888,10.8076,416269.0
2019-07-30 14:45:00,11.5,11.51,11.5,11.51,39847.0,10.8076,10.817,10.8076,10.817,39847.0
2019-07-30 14:50:00,11.51,11.51,11.48,11.49,90688.0,10.817,10.817,10.7888,10.7982,90688.0
2019-07-30 14:55:00,11.48,11.49,11.48,11.48,59608.0,10.7888,10.7982,10.7888,10.7888,59608.0
2019-07-30 15:00:00,11.49,11.49,11.47,11.48,184394.0,10.7982,10.7982,10.7794,10.7888,184394.0
2019-07-30 15:05:00,11.48,11.49,11.47,11.47,95621.0,10.7888,10.7982,10.7794,10.7794,95621.0
2019-07-30 15:10:00,11.47,11.48,11.46,11.46,192546.0,10.7794,10.7888,10.77,10.77,192546.0
2019-07-30 15:15:00,11.46,11.48,11.46,11.46,268790.0,10.77,10.7888,10.77,10.77,268790.0
2019-07-30 15:20:00,11.46,11.47,11.44,11.46,556422.0,10.77,10.7794,10.7513,10.77,556422.0
2019-07-30 15:25:00,11.46,11.46,11.44,11.45,165188.0,10.77,10.77,10.7513,10.7606,165188.0
2019-07-30 15:30:00,11.45,11.46,11.44,11.45,213152.0,10.7606,10.77,10.7513,10.7606,213152.0
2019-07-30 15:35:00,11.44,11.45,11.43,11.43,224188.0,10.7513,10.7606,10.7419,10.7419,224188.0
2019-07-30 15:40:00,11.43,11.44,11.42,11.43,364291.0,10.7419,10.7513,10.7325,10.7419,364291.0
2019-07-30 15:45:00,11.43,11.43,11.41,11.43,400392.0,10.7419,10.7419,10.7231,10.7419,400392.0
2019-07-30 15:50:00,11.43,11.46,11.42,11.45,573176.0,10.7419,10.77,10.7325,10.7606,573176.0
2019-07-30 15:55:00,11.45,11.47,11.43,11.46,975161.0,10.7606,10.7794,10.7419,10.77,975161.0
2019-07-31 09:30:00,11.4,11.45,11.36,11.4,321501.0,10.7137,10.7606,10.6761,10.7137,321501.0
2019-07-31 09:35:00,11.41,11.44,11.38,11.41,115577.0,10.7231,10.7513,10.6949,10.7231,115577.0
2019-07-31 09:40:00,11.41,11.43,11.35,11.43,230582.0,10.7231,10.7419,10.6667,10.7419,230582.0
2019-07-31 09:45:00,11.43,11.47,11.42,11.42,81375.0,10.7419,10.7794,10.7325,10.7325,81375.0
2019-07-31 09:50:00,11.42,11.43,11.38,11.39,130608.0,10.7325,10.7419,10.6949,10.7043,130608.0
2019-07-31 09:55:00,11.39,11.4,11.37,11.38,120484.0,10.7043,10.7137,10.6855,10.6949,120484.0
2019-07-31 10:00:00,11.38,11.4,11.35,11.4,196118.0,10.6949,10.7137,10.6667,10.7137,196118.0
2019-07-31 10:05:00,11.4,11.41,11.38,11.4,63779.0,10.7137,10.7231,10.6949,10.7137,63779.0
2019-07-31 10:10:00,11.4,11.43,11.39,11.42,128341.0,10.7137,10.7419,10.7043,10.7325,128341.0
2019-07-31 10:15:00,11.42,11.43,11.39,11.4,73110.0,10.7325,10.7419,10.7043,10.7137,73110.0
2019-07-31 10:20:00,11.4,11.4,11.36,11.36,94713.0,10.7137,10.7137,10.6761,10.6761,94713.0
2019-07-31 10:25:00,11.36,11.38,11.35,11.37,122092.0,10.6761,10.6949,10.6667,10.6855,122092.0
2019-07-31 10:30:00,11.37,11.39,11.35,11.35,128382.0,10.6855,10.7043,10.6667,10.6667,128382.0
2019-07-31 10:35:00,11.36,11.36,11.34,11.36,128695.0,10.6761,10.6761,10.6573,10.6761,128695.0
2019-07-31 10:40:00,11.36,11.37,11.34,11.35,256000.0,10.6761,10.6855,10.6573,10.6667,256000.0
2019-07-31 10:45:00,11.36,11.37,11.34,11.37,135067.0,10.6761,10.6855,10.6573,10.6855,135067.0
2019-07-31 10:50:00,11.37,11.38,11.35,11.36,92048.0,10.6855,10.6949,10.6667,10.6761,92048.0
2019-07-31 10:55:00,11.37,11.37,11.34,11.36,75711.0,10.6855,10.6855,10.6573,10.6761,75711.0
2019-07-31 11:00:00,11.36,11.39,11.34,11.38,138401.0,10.6761,10.7043,10.6573,10.6949,138401.0
2019-07-31 11:05:00,11.38,11.39,11.36,11.38,94910.0,10.6949,10.7043,10.6761,10.6949,94910.0
2019-07-31 11:10:00,11.38,11.39,11.36,11.37,61970.0,10.6949,10.7043,10.6761,10.6855,61970.0
2019-07-31 11:15:00,11.38,11.39,11.37,11.38,74959.0,10.6949,10.7043,10.6855,10.6949,74959.0
2019-07-31 11:20:00,11.39,11.41,11.38,11.4,162792.0,10.7043,10.7231,10.6949,10.7137,162792.0
2019-07-31 11:25:00,11.39,11.41,11.38,11.4,62669.0,10.7043,10.7231,10.6949,10.7137,62669.0
2019-07-31 11:30:00,11.4,11.42,11.4,11.4,104584.0,10.7137,10.7325,10.7137,10.7137,104584.0
2019-07-31 11:35:00,11.41,11.42,11.38,11.4,132999.0,10.7231,10.7325,10.6949,10.7137,132999.0
2019-07-31 11:40:00,11.4,11.42,11.39,11.4,104468.0,10.7137,10.7325,10.7043,10.7137,104468.0
2019-07-31 11:45:00,11.4,11.42,11.39,11.39,80355.0,10.7137,10.7325,10.7043,10.7043,80355.0
2019-07-31 11:50:00,11.4,11.4,11.37,11.37,124019.0,10.7137,10.7137,10.6855,10.6855,124019.0
2019-07-31 11:55:00,11.38,11.39,11.37,11.38,61070.0,10.6949,10.7043,10.6855,10.6949,61070.0
2019-07-31 12:00:00,11.38,11.4,11.37,11.4,125621.0,10.6949,10.7137,10.6855,10.7137,125621.0
2019-07-31 12:05:00,11.4,11.4,11.36,11.37,65684.0,10.7137,10.7137,10.6761,10.6855,65684.0
2019-07-31 12:10:00,11.37,11.38,11.36,11.36,57974.0,10.6855,10.6949,10.6761,10.6761,57974.0
2019-07-31 12:15:00,11.37,11.37,11.33,11.33,102352.0,10.6855,10.6855,10.6479,10.6479,102352.0
2019-07-31 12:20:00,11.34,11.34,11.32,11.34,106034.0,10.6573,10.6573,10.6385,10.6573,106034.0
2019-07-31 12:25:00,11.34,11.34,11.33,11.34,31582.0,10.6573,10.6573,10.6479,10.6573,31582.0
2019-07-31 12:30:00,11.34,11.34,11.31,11.32,93111.0,10.6573,10.6573,10.6291,10.6385,93111.0
2019-07-31 12:35:00,11.33,11.33,11.3,11.32,165479.0,10.6479,10.6479,10.6197,10.6385,165479.0
2019-07-31 12:40:00,11.32,11.33,11.31,11.33,85008.0,10.6385,10.6479,10.6291,10.6479,85008.0
2019-07-31 12:45:00,11.33,11.34,11.32,11.33,79369.0,10.6479,10.6573,10.6385,10.6479,79369.0
2019-07-31 12:50:00,11.34,11.35,11.33,11.35,78092.0,10.6573,10.6667,10.6479,10.6667,78092.0
2019-07-31 12:55:00,11.35,11.36,11.34,11.36,86178.0,10.6667,10.6761,10.6573,10.6761,86178.0
2019-07-31 13:00:00,11.36,11.38,11.35,11.37,56564.0,10.6761,10.6949,10.6667,10.6855,56564.0
2019-07-31 13:05:00,11.38,11.39,11.36,11.38,85549.0,10.6949,10.7043,10.6761,10.6949,85549.0
2019-07-31 13:10:00,11.39,11.4,11.38,11.38,67554.0,10.7043,10.7137,10.6949,10.6949,67554.0
2019-07-31 13:15:00,11.38,11.4,11.38,11.4,25301.0,10.6949,10.7137,10.6949,10.7137,25301.0
2019-07-31 13:20:00,11.4,11.41,11.39,11.41,34005.0,10.7137,10.7231,10.7043,10.7231,34005.0
2019-07-31 13:25:00,11.41,11.42,11.4,11.41,41958.0,10.7231,10.7325,10.7137,10.7231,41958.0
2019-07-31 13:30:00,11.42,11.42,11.4,11.41,31753.0,10.7325,10.7325,10.7137,10.7231,31753.0
2019-07-31 13:35:00,11.41,11.41,11.38,11.39,82602.0,10.7231,10.7231,10.6949,10.7043,82602.0
2019-07-31 13:40:00,11.4,11.4,11.38,11.4,72499.0,10.7137,10.7137,10.6949,10.7137,72499.0
2019-07-31 13:45:00,11.39,11.4,11.38,11.38,30574.0,10.7043,10.7137,10.6949,10.6949,30574.0
2019-07-31 13:50:00,11.38,11.39,11.37,11.37,65064.0,10.6949,10.7043,10.6855,10.6855,65064.0
2019-07-31 13:55:00,11.38,11.4,11.36,11.38,76489.0,10.6949,10.7137,10.6761,10.6949,76489.0
2019-07-31 14:00:00,11.38,11.39,11.29,11.32,353417.0,10.6949,10.7043,10.6103,10.6385,353417.0
2019-07-31 14:05:00,11.32,11.37,11.3,11.35,114979.0,10.6385,10.6855,10.6197,10.6667,114979.0
2019-07-31 14:10:00,11.35,11.4,11.33,11.39,72433.0,10.6667,10.7137,10.6479,10.7043,72433.0
2019-07-31 14:15:00,11.4,11.41,11.35,11.39,166013.0,10.7137,10.7231,10.6667,10.7043,166013.0
2019-07-31 14:20:00,11.4,11.41,11.37,11.38,206395.0,10.7137,10.7231,10.6855,10.6949,206395.0
2019-07-31 14:25:00,11.37,11.4,11.37,11.38,59154.0,10.6855,10.7137,10.6855,10.6949,59154.0
2019-07-31 14:30:00,11.38,11.41,11.38,11.4,89317.0,10.6949,10.7231,10.6949,10.7137,89317.0
2019-07-31 14:35:00,11.4,11.41,11.29,11.3,279319.0,10.7137,10.7231,10.6103,10.6197,279319.0
2019-07-31 14:40:00,11.29,11.3,11.22,11.22,500224.0,10.6103,10.6197,10.5445,10.5445,500224.0
2019-07-31 14:45:00,11.23,11.23,11.12,11.13,469728.0,10.5539,10.5539,10.4505,10.4599,469728.0
2019-07-31 14:50:00,11.13,11.14,10.85,11.0,1200718.0,10.4599,10.4693,10.1968,10.3377,1200718.0
2019-07-31 14:55:00,10.99,11.11,10.96,11.08,793790.0,10.3283,10.4411,10.3001,10.4129,793790.0
2019-07-31 15:00:00,11.08,11.17,11.03,11.12,445275.0,10.4129,10.4975,10.3659,10.4505,445275.0
2019-07-31 15:05:00,11.12,11.19,11.1,11.15,244419.0,10.4505,10.5163,10.4317,10.4787,244419.0
2019-07-31 15:10:00,11.15,11.15,11.1,11.13,130521.0,10.4787,10.4787,10.4317,10.4599,130521.0
2019-07-31 15:15:00,11.13,11.17,11.09,11.15,194317.0,10.4599,10.4975,10.4223,10.4787,194317.0
2019-07-31 15:20:00,11.15,11.18,11.13,11.16,238759.0,10.4787,10.5069,10.4599,10.4881,238759.0
2019-07-31 15:25:00,11.16,11.19,11.15,11.17,171934.0,10.4881,10.5163,10.4787,10.4975,171934.0
2019-07-31 15:30:00,11.17,11.17,11.1,11.11,433678.0,10.4975,10.4975,10.4317,10.4411,433678.0
2019-07-31 15:35:00,11.11,11.14,11.09,11.13,335629.0,10.4411,10.4693,10.4223,10.4599,335629.0
2019-07-31 15:40:00,11.13,11.14,11.1,11.14,402116.0,10.4599,10.4693,10.4317,10.4693,402116.0
2019-07-31 15:45:00,11.14,11.15,11.1,11.11,639552.0,10.4693,10.4787,10.4317,10.4411,639552.0
2019-07-31 15:50:00,11.11,11.12,11.04,11.04,1077972.0,10.4411,10.4505,10.3753,10.3753,1077972.0
2019-07-31 15:55:00,11.04,11.08,11.04,11.05,1128814.0,10.3753,10.4129,10.3753,10.3847,1128814.0
2019-08-01 09:30:00,10.89,10.95,10.73,10.92,1063605.0,10.2344,10.2908,10.084,10.2626,1063605.0
2019-08-01 09:35:00,10.91,10.92,10.82,10.85,332190.0,10.2532,10.2626,10.1686,10.1968,332190.0
2019-08-01 09:40:00,10.85,10.91,10.82,10.85,155892.0,10.1968,10.2532,10.1686,10.1968,155892.0
2019-08-01 09:45:00,10.85,10.96,10.85,10.89,245267.0,10.1968,10.3001,10.1968,10.2344,245267.0
2019-08-01 09:50:00,10.89,10.91,10.83,10.83,194371.0,10.2344,10.2532,10.178,10.178,194371.0
2019-08-01 09:55:00,10.83,10.85,10.78,10.82,235029.0,10.178,10.1968,10.131,10.1686,235029.0
2019-08-01 10:00:00,10.82,10.9,10.81,10.9,176444.0,10.1686,10.2438,10.1592,10.2438,176444.0
2019-08-01 10:05:00,10.89,10.93,10.89,10.92,252472.0,10.2344,10.272,10.2344,10.2626,252472.0
2019-08-01 10:10:00,10.92,10.95,10.91,10.93,128751.0,10.2626,10.2908,10.2532,10.272,128751.0
2019-08-01 10:15:00,10.93,10.96,10.91,10.95,190318.0,10.272,10.3001,10.2532,10.2908,190318.0
2019-08-01 10:20:00,10.95,10.98,10.94,10.96,229489.0,10.2908,10.3189,10.2814,10.3001,229489.0
2019-08-01 10:25:00,10.96,10.96,10.93,10.96,83847.0,10.3001,10.3001,10.272,10.3001,83847.0
2019-08-01 10:30:00,10.96,10.99,10.95,10.99,124999.0,10.3001,10.3283,10.2908,10.3283,124999.0
2019-08-01 10:35:00,10.99,11.01,10.96,11.0,252136.0,10.3283,10.3471,10.3001,10.3377,252136.0
2019-08-01 10:40:00,10.99,11.02,10.98,11.0,149865.0,10.3283,10.3565,10.3189,10.3377,149865.0
2019-08-01 10:45:00,11.0,11.0,10.97,10.99,123879.0,10.3377,10.3377,10.3095,10.3283,123879.0
2019-08-01 10:50:00,10.99,11.02,10.98,11.0,107020.0,10.3283,10.3565,10.3189,10.3377,107020.0
2019-08-01 10:55:00,11.01,11.04,11.0,11.01,153078.0,10.3471,10.3753,10.3377,10.3471,153078.0
2019-08-01 11:00:00,11.01,11.06,11.0,11.01,165342.0,10.3471,10.3941,10.3377,10.3471,165342.0
2019-08-01 11:05:00,11.02,11.03,11.0,11.02,63529.0,10.3565,10.3659,10.3377,10.3565,63529.0
2019-08-01 11:10:00,11.02,11.05,11.01,11.04,65132.0,10.3565,10.3847,10.3471,10.3753,65132.0
2019-08-01 11:15:00,11.03,11.06,11.03,11.04,64923.0,10.3659,10.3941,10.3659,10.3753,64923.0
2019-08-01 11:20:00,11.05,11.07,11.04,11.05,118251.0,10.3847,10.4035,10.3753,10.3847,118251.0
2019-08-01 11:25:00,11.06,11.06,11.03,11.05,71204.0,10.3941,10.3941,10.3659,10.3847,71204.0
2019-08-01 11:30:00,11.04,11.05,11.0,11.01,74926.0,10.3753,10.3847,10.3377,10.3471,74926.0
2019-08-01 11:35:00,11.01,11.03,10.99,11.03,111825.0,10.3471,10.3659,10.3283,10.3659,111825.0
2019-08-01 11:40:00,11.02,11.03,11.01,11.01,168949.0,10.3565,10.3659,10.3471,10.3471,168949.0
2019-08-01 11:45:00,11.01,11.04,11.0,11.04,141652.0,10.3471,10.3753,10.3377,10.3753,141652.0
2019-08-01 11:50:00,11.04,11.04,11.0,11.01,102183.0,10.3753,10.3753,10.3377,10.3471,102183.0
2019-08-01 11:55:00,11.01,11.01,10.98,10.99,143025.0,10.3471,10.3471,10.3189,10.3283,143025.0
2019-08-01 12:00:00,10.99,11.02,10.99,11.02,142478.0,10.3283,10.3565,10.3283,10.3565,142478.0
2019-08-01 12:05:00,11.02,11.02,10.99,10.99,76897.0,10.3565,10.3565,10.3283,10.3283,76897.0
2019-08-01 12:10:00,11.0,11.02,10.99,11.01,156357.0,10.3377,10.3565,10.3283,10.3471,156357.0
2019-08-01 12:15:00,11.01,11.01,10.97,10.97,162667.0,10.3471,10.3471,10.3095,10.3095,162667.0
2019-08-01 12:20:00,10.97,10.98,10.96,10.97,190922.0,10.3095,10.3189,10.3001,10.3095,190922.0
2019-08-01 12:25:00,10.97,11.0,10.97,11.0,60145.0,10.3095,10.3377,10.3095,10.3377,60145.0
2019-08-01 12:30:00,11.0,11.02,11.0,11.02,138469.0,10.3377,10.3565,10.3377,10.3565,138469.0
2019-08-01 12:35:00,11.02,11.02,11.0,11.01,102981.0,10.3565,10.3565,10.3377,10.3471,102981.0
2019-08-01 12:40:00,11.01,11.03,11.0,11.02,201793.0,10.3471,10.3659,10.3377,10.3565,201793.0
2019-08-01 12:45:00,11.02,11.02,11.01,11.02,20562.0,10.3565,10.3565,10.3471,10.3565,20562.0
2019-08-01 12:50:00,11.02,11.02,11.01,11.02,42322.0,10.3565,10.3565,10.3471,10.3565,42322.0
2019-08-01 12:55:00,11.02,11.02,11.0,11.01,76446.0,10.3565,10.3565,10.3377,10.3471,76446.0
2019-08-01 13:00:00,11.01,11.02,11.0,11.02,52856.0,10.3471,10.3565,10.3377,10.3565,52856.0
2019-08-01 13:05:00,11.02,11.03,11.0,11.01,209191.0,10.3565,10.3659,10.3377,10.3471,209191.0
2019-08-01 13:10:00,11.02,11.03,11.01,11.02,139036.0,10.3565,10.3659,10.3471,10.3565,139036.0
2019-08-01 13:15:00,11.02,11.02,11.01,11.02,38241.0,10.3565,10.3565,10.3471,10.3565,38241.0
2019-08-01 13:20:00,11.01,11.03,11.01,11.03,113773.0,10.3471,10.3659,10.3471,10.3659,113773.0
2019-08-01 13:25:00,11.03,11.05,10.89,10.89,1044321.0,10.3659,10.3847,10.2344,10.2344,1044321.0
2019-08-01 13:30:00,10.89,10.9,10.81,10.81,890774.0,10.2344,10.2438,10.1592,10.1592,890774.0
2019-08-01 13:35:00,10.81,10.82,10.69,10.7,660510.0,10.1592,10.1686,10.0464,10.0558,660510.0
2019-08-01 13:40:00,10.7,10.76,10.66,10.68,742688.0,10.0558,10.1122,10.0182,10.037,742688.0
2019-08-01 13:45:00,10.68,10.72,10.65,10.69,510238.0,10.037,10.0746,10.0088,10.0464,510238.0
2019-08-01 13:50:00,10.68,10.71,10.64,10.65,373685.0,10.037,10.0652,9.9994,10.0088,373685.0
2019-08-01 13:55:00,10.65,10.73,10.63,10.72,284994.0,10.0088,10.084,9.99,10.0746,284994.0
2019-08-01 14:00:00,10.72,10.72,10.65,10.68,221863.0,10.0746,10.0746,10.0088,10.037,221863.0
2019-08-01 14:05:00,10.68,10.7,10.64,10.65,269298.0,10.037,10.0558,9.9994,10.0088,269298.0
2019-08-01 14:10:00,10.65,10.68,10.6,10.68,218932.0,10.0088,10.037,9.9618,10.037,218932.0
2019-08-01 14:15:00,10.68,10.68,10.62,10.64,139643.0,10.037,10.037,9.9806,9.9994,139643.0
2019-08-01 14:20:00,10.64,10.65,10.58,10.59,224986.0,9.9994,10.0088,9.943,9.9524,224986.0
2019-08-01 14:25:00,10.59,10.62,10.57,10.6,528601.0,9.9524,9.9806,9.9336,9.9618,528601.0
2019-08-01 14:30:00,10.6,10.61,10.55,10.59,204945.0,9.9618,9.9712,9.9148,9.9524,204945.0
2019-08-01 14:35:00,10.59,10.6,10.56,10.57,187097.0,9.9524,9.9618,9.9242,9.9336,187097.0
2019-08-01 14:40:00,10.57,10.61,10.56,10.56,172274.0,9.9336,9.9712,9.9242,9.9242,172274.0
2019-08-01 14:45:00,10.56,10.62,10.55,10.62,209915.0,9.9242,9.9806,9.9148,9.9806,209915.0
2019-08-01 14:50:00,10.62,10.66,10.61,10.65,518730.0,9.9806,10.0182,9.9712,10.0088,518730.0
2019-08-01 14:55:00,10.64,10.65,10.59,10.62,215631.0,9.9994,10.0088,9.9524,9.9806,215631.0
2019-08-01 15:00:00,10.62,10.65,10.6,10.65,350154.0,9.9806,10.0088,9.9618,10.0088,350154.0
2019-08-01 15:05:00,10.65,10.66,10.61,10.61,111812.0,10.0088,10.0182,9.9712,9.9712,111812.0
2019-08-01 15:10:00,10.62,10.64,10.6,10.61,138169.0,9.9806,9.9994,9.9618,9.9712,138169.0
2019-08-01 15:15:00,10.61,10.66,10.6,10.65,267292.0,9.9712,10.0182,9.9618,10.0088,267292.0
2019-08-01 15:20:00,10.65,10.68,10.64,10.68,188404.0,10.0088,10.037,9.9994,10.037,188404.0
2019-08-01 15:25:00,10.68,10.69,10.65,10.65,182045.0,10.037,10.0464,10.0088,10.0088,182045.0
2019-08-01 15:30:00,10.65,10.66,10.62,10.63,378441.0,10.0088,10.0182,9.9806,9.99,378441.0
2019-08-01 15:35:00,10.63,10.66,10.61,10.66,249274.0,9.99,10.0182,9.9712,10.0182,249274.0
2019-08-01 15:40:00,10.66,10.69,10.64,10.68,582119.0,10.0182,10.0464,9.9994,10.037,582119.0
2019-08-01 15:45:00,10.68,10.71,10.67,10.7,571879.0,10.037,10.0652,10.0276,10.0558,571879.0
2019-08-01 15:50:00,10.7,10.71,10.67,10.71,1027284.0,10.0558,10.0652,10.0276,10.0652,1027284.0
2019-08-01 15:55:00,10.71,10.72,10.68,10.7,2123168.0,10.0652,10.0746,10.037,10.0558,2123168.0
2019-08-02 09:30:00,10.55,10.66,10.52,10.58,738934.0,9.9148,10.0182,9.8866,9.943,738934.0
2019-08-02 09:35:00,10.58,10.62,10.55,10.6,185062.0,9.943,9.9806,9.9148,9.9618,185062.0
2019-08-02 09:40:00,10.6,10.6,10.53,10.54,132563.0,9.9618,9.9618,9.896,9.9054,132563.0
2019-08-02 09:45:00,10.54,10.55,10.52,10.54,191787.0,9.9054,9.9148,9.8866,9.9054,191787.0
2019-08-02 09:50:00,10.54,10.62,10.53,10.58,406948.0,9.9054,9.9806,9.896,9.943,406948.0
2019-08-02 09:55:00,10.58,10.58,10.5,10.52,356174.0,9.943,9.943,9.8678,9.8866,356174.0
2019-08-02 10:00:00,10.51,10.52,10.44,10.46,526147.0,9.8772,9.8866,9.8115,9.8303,526147.0
2019-08-02 10:05:00,10.46,10.47,10.38,10.41,700910.0,9.8303,9.8397,9.7551,9.7833,700910.0
2019-08-02 10:10:00,10.4,10.41,10.32,10.33,751321.0,9.7739,9.7833,9.6987,9.7081,751321.0
2019-08-02 10:15:00,10.32,10.38,10.32,10.36,316269.0,9.6987,9.7551,9.6987,9.7363,316269.0
2019-08-02 10:20:00,10.36,10.38,10.34,10.37,327526.0,9.7363,9.7551,9.7175,9.7457,327526.0
2019-08-02 10:25:00,10.36,10.38,10.35,10.35,720163.0,9.7363,9.7551,9.7269,9.7269,720163.0
2019-08-02 10:30:00,10.35,10.36,10.27,10.29,487864.0,9.7269,9.7363,9.6517,9.6705,487864.0
2019-08-02 10:35:00,10.29,10.3,10.25,10.27,470719.0,9.6705,9.6799,9.6329,9.6517,470719.0
2019-08-02 10:40:00,10.26,10.27,10.22,10.22,601639.0,9.6423,9.6517,9.6047,9.6047,601639.0
2019-08-02 10:45:00,10.22,10.24,10.19,10.21,364342.0,9.6047,9.6235,9.5765,9.5953,364342.0
2019-08-02 10:50:00,10.21,10.21,10.11,10.21,1015847.0,9.5953,9.5953,9.5013,9.5953,1015847.0
2019-08-02 10:55:00,10.2,10.22,10.16,10.19,369733.0,9.5859,9.6047,9.5483,9.5765,369733.0
2019-08-02 11:00:00,10.19,10.22,10.17,10.22,277419.0,9.5765,9.6047,9.5577,9.6047,277419.0
2019-08-02 11:05:00,10.22,10.27,10.21,10.24,462911.0,9.6047,9.6517,9.5953,9.6235,462911.0
2019-08-02 11:10:00,10.24,10.29,10.22,10.28,451884.0,9.6235,9.6705,9.6047,9.6611,451884.0
2019-08-02 11:15:00,10.29,10.34,10.27,10.29,492965.0,9.6705,9.7175,9.6517,9.6705,492965.0
2019-08-02 11:20:00,10.28,10.31,10.26,10.28,284493.0,9.6611,9.6893,9.6423,9.6611,284493.0
2019-08-02 11:25:00,10.27,10.29,10.27,10.28,143047.0,9.6517,9.6705,9.6517,9.6611,143047.0
2019-08-02 11:30:00,10.28,10.28,10.23,10.23,211559.0,9.6611,9.6611,9.6141,9.6141,211559.0
2019-08-02 11:35:00,10.23,10.25,10.19,10.22,384916.0,9.6141,9.6329,9.5765,9.6047,384916.0
2019-08-02 11:40:00,10.22,10.26,10.21,10.24,206297.0,9.6047,9.6423,9.5953,9.6235,206297.0
2019-08-02 11:45:00,10.23,10.29,10.22,10.28,180489.0,9.6141,9.6705,9.6047,9.6611,180489.0
2019-08-02 11:50:00,10.29,10.32,10.25,10.32,254020.0,9.6705,9.6987,9.6329,9.6987,254020.0
2019-08-02 11:55:00,10.32,10.38,10.31,10.36,529952.0,9.6987,9.7551,9.6893,9.7363,529952.0
2019-08-02 12:00:00,10.36,10.38,10.35,10.38,330860.0,9.7363,9.7551,9.7269,9.7551,330860.0
2019-08-02 12:05:00,10.38,10.4,10.37,10.38,283426.0,9.7551,9.7739,9.7457,9.7551,283426.0
2019-08-02 12:10:00,10.39,10.4,10.37,10.38,237726.0,9.7645,9.7739,9.7457,9.7551,237726.0
2019-08-02 12:15:00,10.38,10.4,10.35,10.39,424848.0,9.7551,9.7739,9.7269,9.7645,424848.0
2019-08-02 12:20:00,10.39,10.4,10.35,10.38,110711.0,9.7645,9.7739,9.7269,9.7551,110711.0
2019-08-02 12:25:00,10.38,10.38,10.36,10.38,81036.0,9.7551,9.7551,9.7363,9.7551,81036.0
2019-08-02 12:30:00,10.37,10.38,10.34,10.36,165514.0,9.7457,9.7551,9.7175,9.7363,165514.0
2019-08-02 12:35:00,10.36,10.38,10.34,10.36,237862.0,9.7363,9.7551,9.7175,9.7363,237862.0
2019-08-02 12:40:00,10.36,10.36,10.34,10.35,87967.0,9.7363,9.7363,9.7175,9.7269,87967.0
2019-08-02 12:45:00,10.36,10.36,10.33,10.33,56113.0,9.7363,9.7363,9.7081,9.7081,56113.0
2019-08-02 12:50:00,10.34,10.36,10.33,10.35,109729.0,9.7175,9.7363,9.7081,9.7269,109729.0
2019-08-02 12:55:00,10.34,10.35,10.33,10.35,106238.0,9.7175,9.7269,9.7081,9.7269,106238.0
2019-08-02 13:00:00,10.35,10.35,10.28,10.3,410331.0,9.7269,9.7269,9.6611,9.6799,410331.0
2019-08-02 13:05:00,10.3,10.31,10.27,10.28,82465.0,9.6799,9.6893,9.6517,9.6611,82465.0
2019-08-02 13:10:00,10.28,10.28,10.24,10.24,247347.0,9.6611,9.6611,9.6235,9.6235,247347.0
2019-08-02 13:15:00,10.25,10.26,10.23,10.25,99634.0,9.6329,9.6423,9.6141,9.6329,99634.0
2019-08-02 13:20:00,10.25,10.27,10.24,10.25,114743.0,9.6329,9.6517,9.6235,9.6329,114743.0
2019-08-02 13:25:00,10.25,10.25,10.23,10.24,96906.0,9.6329,9.6329,9.6141,9.6235,96906.0
2019-08-02 13:30:00,10.24,10.26,10.24,10.25,200343.0,9.6235,9.6423,9.6235,9.6329,200343.0
2019-08-02 13:35:00,10.25,10.25,10.23,10.25,131051.0,9.6329,9.6329,9.6141,9.6329,131051.0
2019-08-02 13:40:00,10.25,10.29,10.25,10.28,73641.0,9.6329,9.6705,9.6329,9.6611,73641.0
2019-08-02 13:45:00,10.28,10.3,10.27,10.29,55072.0,9.6611,9.6799,9.6517,9.6705,55072.0
2019-08-02 13:50:00,10.29,10.29,10.27,10.28,170858.0,9.6705,9.6705,9.6517,9.6611,170858.0
2019-08-02 13:55:00,10.27,10.28,10.25,10.26,72252.0,9.6517,9.6611,9.6329,9.6423,72252.0
2019-08-02 14:00:00,10.25,10.27,10.24,10.26,505235.0,9.6329,9.6517,9.6235,9.6423,505235.0
2019-08-02 14:05:00,10.26,10.32,10.26,10.29,173842.0,9.6423,9.6987,9.6423,9.6705,173842.0
2019-08-02 14:10:00,10.29,10.31,10.28,10.31,105885.0,9.6705,9.6893,9.6611,9.6893,105885.0
2019-08-02 14:15:00,10.3,10.31,10.28,10.29,133865.0,9.6799,9.6893,9.6611,9.6705,133865.0
2019-08-02 14:20:00,10.29,10.32,10.28,10.32,121058.0,9.6705,9.6987,9.6611,9.6987,121058.0
2019-08-02 14:25:00,10.31,10.32,10.28,10.3,136556.0,9.6893,9.6987,9.6611,9.6799,136556.0
2019-08-02 14:30:00,10.31,10.31,10.29,10.29,65201.0,9.6893,9.6893,9.6705,9.6705,65201.0
2019-08-02 14:35:00,10.3,10.31,10.28,10.3,152004.0,9.6799,9.6893,9.6611,9.6799,152004.0
2019-08-02 14:40:00,10.3,10.3,10.28,10.29,101785.0,9.6799,9.6799,9.6611,9.6705,101785.0
2019-08-02 14:45:00,10.29,10.31,10.27,10.28,101383.0,9.6705,9.6893,9.6517,9.6611,101383.0
2019-08-02 14:50:00,10.28,10.29,10.27,10.28,70483.0,9.6611,9.6705,9.6517,9.6611,70483.0
2019-08-02 14:55:00,10.28,10.29,10.26,10.27,73129.0,9.6611,9.6705,9.6423,9.6517,73129.0
2019-08-02 15:00:00,10.27,10.29,10.26,10.27,95957.0,9.6517,9.6705,9.6423,9.6517,95957.0
2019-08-02 15:05:00,10.27,10.28,10.25,10.25,76470.0,9.6517,9.6611,9.6329,9.6329,76470.0
2019-08-02 15:10:00,10.25,10.26,10.23,10.25,143863.0,9.6329,9.6423,9.6141,9.6329,143863.0
2019-08-02 15:15:00,10.25,10.26,10.23,10.26,209862.0,9.6329,9.6423,9.6141,9.6423,209862.0
2019-08-02 15:20:00,10.26,10.3,10.25,10.29,407098.0,9.6423,9.6799,9.6329,9.6705,407098.0
2019-08-02 15:25:00,10.29,10.31,10.28,10.29,252790.0,9.6705,9.6893,9.6611,9.6705,252790.0
2019-08-02 15:30:00,10.29,10.31,10.27,10.28,230686.0,9.6705,9.6893,9.6517,9.6611,230686.0
2019-08-02 15:35:00,10.28,10.35,10.27,10.34,583056.0,9.6611,9.7269,9.6517,9.7175,583056.0
2019-08-02 15:40:00,10.34,10.35,10.31,10.33,380769.0,9.7175,9.7269,9.6893,9.7081,380769.0
2019-08-02 15:45:00,10.33,10.33,10.32,10.33,201002.0,9.7081,9.7081,9.6987,9.7081,201002.0
2019-08-02 15:50:00,10.33,10.33,10.29,10.29,734485.0,9.7081,9.7081,9.6705,9.6705,734485.0
2019-08-02 15:55:00,10.29,10.31,10.28,10.3,1613532.0,9.6705,9.6893,9.6611,9.6799,1613532.0
2019-08-05 09:30:00,10.05,10.07,9.83,9.93,1216772.0,9.4449,9.4637,9.2382,9.3322,1216772.0
2019-08-05 09:35:00,9.93,10.0,9.92,10.0,267449.0,9.3322,9.3979,9.3228,9.3979,267449.0
2019-08-05 09:40:00,9.99,9.99,9.93,9.97,248776.0,9.3885,9.3885,9.3322,9.3698,248776.0
2019-08-05 09:45:00,9.97,10.0,9.89,9.9,321812.0,9.3698,9.3979,9.2946,9.304,321812.0
2019-08-05 09:50:00,9.9,9.94,9.88,9.93,169472.0,9.304,9.3416,9.2852,9.3322,169472.0
2019-08-05 09:55:00,9.93,9.94,9.89,9.89,188534.0,9.3322,9.3416,9.2946,9.2946,188534.0
2019-08-05 10:00:00,9.89,9.91,9.87,9.89,227181.0,9.2946,9.3134,9.2758,9.2946,227181.0
2019-08-05 10:05:00,9.88,9.93,9.87,9.92,187885.0,9.2852,9.3322,9.2758,9.3228,187885.0
2019-08-05 10:10:00,9.92,9.95,9.9,9.95,160755.0,9.3228,9.351,9.304,9.351,160755.0
2019-08-05 10:15:00,9.94,9.96,9.91,9.94,209858.0,9.3416,9.3604,9.3134,9.3416,209858.0
2019-08-05 10:20:00,9.95,9.98,9.92,9.93,826774.0,9.351,9.3792,9.3228,9.3322,826774.0
2019-08-05 10:25:00,9.92,9.97,9.91,9.94,259898.0,9.3228,9.3698,9.3134,9.3416,259898.0
2019-08-05 10:30:00,9.93,9.94,9.89,9.9,270826.0,9.3322,9.3416,9.2946,9.304,270826.0
2019-08-05 10:35:00,9.91,9.93,9.88,9.9,150564.0,9.3134,9.3322,9.2852,9.304,150564.0
2019-08-05 10:40:00,9.9,9.94,9.88,9.93,204081.0,9.304,9.3416,9.2852,9.3322,204081.0
2019-08-05 10:45:00,9.93,9.97,9.93,9.95,246221.0,9.3322,9.3698,9.3322,9.351,246221.0
2019-08-05 10:50:00,9.96,9.97,9.93,9.95,315414.0,9.3604,9.3698,9.3322,9.351,315414.0
2019-08-05 10:55:00,9.95,10.0,9.94,9.97,154598.0,9.351,9.3979,9.3416,9.3698,154598.0
2019-08-05 11:00:00,9.97,9.98,9.94,9.95,204899.0,9.3698,9.3792,9.3416,9.351,204899.0
2019-08-05 11:05:00,9.95,9.97,9.94,9.96,211153.0,9.351,9.3698,9.3416,9.3604,211153.0
2019-08-05 11:10:00,9.96,10.0,9.95,10.0,135792.0,9.3604,9.3979,9.351,9.3979,135792.0
2019-08-05 11:15:00,10.0,10.0,9.97,10.0,138014.0,9.3979,9.3979,9.3698,9.3979,138014.0
2019-08-05 11:20:00,10.0,10.0,9.98,10.0,255235.0,9.3979,9.3979,9.3792,9.3979,255235.0
2019-08-05 11:25:00,10.0,10.0,9.98,10.0,598377.0,9.3979,9.3979,9.3792,9.3979,598377.0
2019-08-05 11:30:00,10.0,10.12,9.99,10.11,929332.0,9.3979,9.5107,9.3885,9.5013,929332.0
2019-08-05 11:35:00,10.11,10.2,10.1,10.18,1091448.0,9.5013,9.5859,9.4919,9.5671,1091448.0
2019-08-05 11:40:00,10.17,10.18,10.1,10.12,173099.0,9.5577,9.5671,9.4919,9.5107,173099.0
2019-08-05 11:45:00,10.12,10.14,10.1,10.13,225416.0,9.5107,9.5295,9.4919,9.5201,225416.0
2019-08-05 11:50:00,10.14,10.14,10.11,10.12,76576.0,9.5295,9.5295,9.5013,9.5107,76576.0
2019-08-05 11:55:00,10.12,10.13,10.09,10.09,148764.0,9.5107,9.5201,9.4825,9.4825,148764.0
2019-08-05 12:00:00,10.09,10.1,10.04,10.09,284576.0,9.4825,9.4919,9.4355,9.4825,284576.0
2019-08-05 12:05:00,10.08,10.11,10.08,10.09,90653.0,9.4731,9.5013,9.4731,9.4825,90653.0
2019-08-05 12:10:00,10.09,10.1,10.03,10.05,392412.0,9.4825,9.4919,9.4261,9.4449,392412.0
2019-08-05 12:15:00,10.04,10.09,10.04,10.05,380967.0,9.4355,9.4825,9.4355,9.4449,380967.0
2019-08-05 12:20:00,10.05,10.07,10.04,10.05,95974.0,9.4449,9.4637,9.4355,9.4449,95974.0
2019-08-05 12:25:00,10.05,10.06,10.0,10.01,135317.0,9.4449,9.4543,9.3979,9.4073,135317.0
2019-08-05 12:30:00,10.02,10.04,10.01,10.02,97082.0,9.4167,9.4355,9.4073,9.4167,97082.0
2019-08-05 12:35:00,10.01,10.02,10.0,10.02,279273.0,9.4073,9.4167,9.3979,9.4167,279273.0
2019-08-05 12:40:00,10.02,10.02,9.98,10.01,257561.0,9.4167,9.4167,9.3792,9.4073,257561.0
2019-08-05 12:45:00,10.01,10.02,9.99,10.0,324711.0,9.4073,9.4167,9.3885,9.3979,324711.0
2019-08-05 12:50:00,10.0,10.0,9.98,10.0,210504.0,9.3979,9.3979,9.3792,9.3979,210504.0
2019-08-05 12:55:00,9.99,9.99,9.96,9.97,542905.0,9.3885,9.3885,9.3604,9.3698,542905.0
2019-08-05 13:00:00,9.97,10.0,9.96,10.0,88283.0,9.3698,9.3979,9.3604,9.3979,88283.0
2019-08-05 13:05:00,10.0,10.01,9.99,10.0,250880.0,9.3979,9.4073,9.3885,9.3979,250880.0
2019-08-05 13:10:00,10.0,10.0,9.98,9.98,114333.0,9.3979,9.3979,9.3792,9.3792,114333.0
2019-08-05 13:15:00,9.98,10.0,9.98,10.0,143529.0,9.3792,9.3979,9.3792,9.3979,143529.0
2019-08-05 13:20:00,9.99,10.0,9.98,9.99,91195.0,9.3885,9.3979,9.3792,9.3885,91195.0
2019-08-05 13:25:00,9.99,9.99,9.97,9.99,70428.0,9.3885,9.3885,9.3698,9.3885,70428.0
2019-08-05 13:30:00,9.98,9.99,9.98,9.99,91623.0,9.3792,9.3885,9.3792,9.3885,91623.0
2019-08-05 13:35:00,9.99,10.01,9.98,10.01,238344.0,9.3885,9.4073,9.3792,9.4073,238344.0
2019-08-05 13:40:00,10.01,10.02,9.97,9.97,204810.0,9.4073,9.4167,9.3698,9.3698,204810.0
2019-08-05 13:45:00,9.97,9.98,9.94,9.96,146581.0,9.3698,9.3792,9.3416,9.3604,146581.0
2019-08-05 13:50:00,9.96,9.96,9.95,9.95,64042.0,9.3604,9.3604,9.351,9.351,64042.0
2019-08-05 13:55:00,9.96,9.96,9.9,9.91,353487.0,9.3604,9.3604,9.304,9.3134,353487.0
2019-08-05 14:00:00,9.91,9.97,9.91,9.96,314299.0,9.3134,9.3698,9.3134,9.3604,314299.0
2019-08-05 14:05:00,9.96,9.98,9.95,9.97,155431.0,9.3604,9.3792,9.351,9.3698,155431.0
2019-08-05 14:10:00,9.97,9.99,9.97,9.99,51368.0,9.3698,9.3885,9.3698,9.3885,51368.0
2019-08-05 14:15:00,9.99,9.99,9.96,9.98,73554.0,9.3885,9.3885,9.3604,9.3792,73554.0
2019-08-05 14:20:00,9.97,9.98,9.95,9.96,88550.0,9.3698,9.3792,9.351,9.3604,88550.0
2019-08-05 14:25:00,9.96,9.97,9.94,9.95,144531.0,9.3604,9.3698,9.3416,9.351,144531.0
2019-08-05 14:30:00,9.96,9.96,9.94,9.96,131709.0,9.3604,9.3604,9.3416,9.3604,131709.0
2019-08-05 14:35:00,9.96,9.98,9.95,9.96,130595.0,9.3604,9.3792,9.351,9.3604,130595.0
2019-08-05 14:40:00,9.96,9.97,9.95,9.95,157989.0,9.3604,9.3698,9.351,9.351,157989.0
2019-08-05 14:45:00,9.95,10.01,9.95,10.01,216774.0,9.351,9.4073,9.351,9.4073,216774.0
2019-08-05 14:50:00,10.0,10.01,9.99,10.0,196740.0,9.3979,9.4073,9.3885,9.3979,196740.0
2019-08-05 14:55:00,10.0,10.01,9.98,9.99,244402.0,9.3979,9.4073,9.3792,9.3885,244402.0
2019-08-05 15:00:00,9.99,10.01,9.96,9.96,241763.0,9.3885,9.4073,9.3604,9.3604,241763.0
2019-08-05 15:05:00,9.97,9.98,9.95,9.96,167853.0,9.3698,9.3792,9.351,9.3604,167853.0
2019-08-05 15:10:00,9.96,10.04,9.96,10.03,322807.0,9.3604,9.4355,9.3604,9.4261,322807.0
2019-08-05 15:15:00,10.03,10.05,9.99,10.04,267882.0,9.4261,9.4449,9.3885,9.4355,267882.0
2019-08-05 15:20:00,10.04,10.07,10.02,10.03,304995.0,9.4355,9.4637,9.4167,9.4261,304995.0
2019-08-05 15:25:00,10.03,10.06,10.0,10.01,479244.0,9.4261,9.4543,9.3979,9.4073,479244.0
2019-08-05 15:30:00,10.01,10.05,9.99,10.03,292342.0,9.4073,9.4449,9.3885,9.4261,292342.0
2019-08-05 15:35:00,10.04,10.05,10.02,10.04,255376.0,9.4355,9.4449,9.4167,9.4355,255376.0
2019-08-05 15:40:00,10.04,10.07,10.04,10.06,378750.0,9.4355,9.4637,9.4355,9.4543,378750.0
2019-08-05 15:45:00,10.06,10.07,10.03,10.04,428327.0,9.4543,9.4637,9.4261,9.4355,428327.0
2019-08-05 15:50:00,10.04,10.06,10.03,10.05,663372.0,9.4355,9.4543,9.4261,9.4449,663372.0
2019-08-05 15:55:00,10.05,10.09,10.05,10.07,1387785.0,9.4449,9.4825,9.4449,9.4637,1387785.0
2019-08-06 09:30:00,10.1,10.18,10.05,10.08,437573.0,9.4919,9.5671,9.4449,9.4731,437573.0
2019-08-06 09:35:00,10.08,10.08,10.0,10.0,285514.0,9.4731,9.4731,9.3979,9.3979,285514.0
2019-08-06 09:40:00,10.0,10.06,10.0,10.05,164720.0,9.3979,9.4543,9.3979,9.4449,164720.0
2019-08-06 09:45:00,10.05,10.06,9.96,10.0,286650.0,9.4449,9.4543,9.3604,9.3979,286650.0
2019-08-06 09:50:00,9.99,10.03,9.98,10.0,178304.0,9.3885,9.4261,9.3792,9.3979,178304.0
2019-08-06 09:55:00,10.0,10.01,9.97,9.99,142259.0,9.3979,9.4073,9.3698,9.3885,142259.0
2019-08-06 10:00:00,9.99,10.05,9.97,10.03,294728.0,9.3885,9.4449,9.3698,9.4261,294728.0
2019-08-06 10:05:00,10.03,10.03,10.0,10.01,305978.0,9.4261,9.4261,9.3979,9.4073,305978.0
2019-08-06 10:10:00,10.02,10.02,9.99,10.0,341660.0,9.4167,9.4167,9.3885,9.3979,341660.0
2019-08-06 10:15:00,10.01,10.01,9.93,9.94,775528.0,9.4073,9.4073,9.3322,9.3416,775528.0
2019-08-06 10:20:00,9.94,9.98,9.9,9.97,311724.0,9.3416,9.3792,9.304,9.3698,311724.0
2019-08-06 10:25:00,9.97,10.01,9.94,9.95,209223.0,9.3698,9.4073,9.3416,9.351,209223.0
2019-08-06 10:30:00,9.95,9.98,9.93,9.97,418733.0,9.351,9.3792,9.3322,9.3698,418733.0
2019-08-06 10:35:00,9.97,9.98,9.95,9.97,207149.0,9.3698,9.3792,9.351,9.3698,207149.0
2019-08-06 10:40:00,9.97,10.0,9.96,9.96,126101.0,9.3698,9.3979,9.3604,9.3604,126101.0
2019-08-06 10:45:00,9.96,9.98,9.94,9.95,354312.0,9.3604,9.3792,9.3416,9.351,354312.0
2019-08-06 10:50:00,9.95,9.97,9.93,9.96,140139.0,9.351,9.3698,9.3322,9.3604,140139.0
2019-08-06 10:55:00,9.96,9.99,9.93,9.99,118988.0,9.3604,9.3885,9.3322,9.3885,118988.0
2019-08-06 11:00:00,9.98,9.98,9.95,9.96,329610.0,9.3792,9.3792,9.351,9.3604,329610.0
2019-08-06 11:05:00,9.96,9.98,9.95,9.96,98933.0,9.3604,9.3792,9.351,9.3604,98933.0
2019-08-06 11:10:00,9.96,9.98,9.93,9.93,118801.0,9.3604,9.3792,9.3322,9.3322,118801.0
2019-08-06 11:15:00,9.94,9.95,9.91,9.92,171215.0,9.3416,9.351,9.3134,9.3228,171215.0
2019-08-06 11:20:00,9.93,9.95,9.92,9.95,136487.0,9.3322,9.351,9.3228,9.351,136487.0
2019-08-06 11:25:00,9.95,9.96,9.94,9.96,170794.0,9.351,9.3604,9.3416,9.3604,170794.0
2019-08-06 11:30:00,9.96,9.97,9.94,9.95,205998.0,9.3604,9.3698,9.3416,9.351,205998.0
2019-08-06 11:35:00,9.95,9.98,9.95,9.97,233850.0,9.351,9.3792,9.351,9.3698,233850.0
2019-08-06 11:40:00,9.97,10.01,9.97,10.0,83399.0,9.3698,9.4073,9.3698,9.3979,83399.0
2019-08-06 11:45:00,10.0,10.0,9.96,9.98,126926.0,9.3979,9.3979,9.3604,9.3792,126926.0
2019-08-06 11:50:00,9.98,9.98,9.94,9.94,118914.0,9.3792,9.3792,9.3416,9.3416,118914.0
2019-08-06 11:55:00,9.94,9.99,9.93,9.99,117774.0,9.3416,9.3885,9.3322,9.3885,117774.0
2019-08-06 12:00:00,9.98,10.0,9.94,9.95,94141.0,9.3792,9.3979,9.3416,9.351,94141.0
2019-08-06 12:05:00,9.95,9.98,9.94,9.97,166542.0,9.351,9.3792,9.3416,9.3698,166542.0
2019-08-06 12:10:00,9.97,10.0,9.96,9.98,91665.0,9.3698,9.3979,9.3604,9.3792,91665.0
2019-08-06 12:15:00,9.99,9.99,9.95,9.95,51348.0,9.3885,9.3885,9.351,9.351,51348.0
2019-08-06 12:20:00,9.96,9.96,9.95,9.96,33325.0,9.3604,9.3604,9.351,9.3604,33325.0
2019-08-06 12:25:00,9.96,9.97,9.95,9.96,105658.0,9.3604,9.3698,9.351,9.3604,105658.0
2019-08-06 12:30:00,9.96,9.97,9.95,9.96,101741.0,9.3604,9.3698,9.351,9.3604,101741.0
2019-08-06 12:35:00,9.96,9.97,9.95,9.97,42534.0,9.3604,9.3698,9.351,9.3698,42534.0
2019-08-06 12:40:00,9.96,9.97,9.96,9.97,24379.0,9.3604,9.3698,9.3604,9.3698,24379.0
2019-08-06 12:45:00,9.96,9.98,9.96,9.98,90354.0,9.3604,9.3792,9.3604,9.3792,90354.0
2019-08-06 12:50:00,9.97,9.99,9.97,9.99,77970.0,9.3698,9.3885,9.3698,9.3885,77970.0
2019-08-06 12:55:00,9.98,10.0,9.97,9.97,118668.0,9.3792,9.3979,9.3698,9.3698,118668.0
2019-08-06 13:00:00,9.97,9.99,9.97,9.99,50800.0,9.3698,9.3885,9.3698,9.3885,50800.0
2019-08-06 13:05:00,9.99,10.01,9.98,10.0,91921.0,9.3885,9.4073,9.3792,9.3979,91921.0
2019-08-06 13:10:00,10.0,10.01,9.98,9.99,77777.0,9.3979,9.4073,9.3792,9.3885,77777.0
2019-08-06 13:15:00,9.99,10.0,9.96,9.97,80855.0,9.3885,9.3979,9.3604,9.3698,80855.0
2019-08-06 13:20:00,9.97,10.0,9.97,10.0,66807.0,9.3698,9.3979,9.3698,9.3979,66807.0
2019-08-06 13:25:00,9.99,10.0,9.99,9.99,34200.0,9.3885,9.3979,9.3885,9.3885,34200.0
2019-08-06 13:30:00,9.99,10.0,9.96,9.99,187711.0,9.3885,9.3979,9.3604,9.3885,187711.0
2019-08-06 13:35:00,9.99,10.01,9.98,10.01,99276.0,9.3885,9.4073,9.3792,9.4073,99276.0
2019-08-06 13:40:00,10.01,10.03,9.99,10.02,217679.0,9.4073,9.4261,9.3885,9.4167,217679.0
2019-08-06 13:45:00,10.03,10.04,10.02,10.04,81398.0,9.4261,9.4355,9.4167,9.4355,81398.0
2019-08-06 13:50:00,10.04,10.05,10.02,10.03,107232.0,9.4355,9.4449,9.4167,9.4261,107232.0
2019-08-06 13:55:00,10.03,10.03,10.0,10.03,143256.0,9.4261,9.4261,9.3979,9.4261,143256.0
2019-08-06 14:00:00,10.03,10.03,10.0,10.02,150194.0,9.4261,9.4261,9.3979,9.4167,150194.0
2019-08-06 14:05:00,10.02,10.04,10.01,10.03,145375.0,9.4167,9.4355,9.4073,9.4261,145375.0
2019-08-06 14:10:00,10.03,10.06,10.02,10.04,253499.0,9.4261,9.4543,9.4167,9.4355,253499.0
2019-08-06 14:15:00,10.04,10.06,10.04,10.06,114580.0,9.4355,9.4543,9.4355,9.4543,114580.0
2019-08-06 14:20:00,10.06,10.07,10.05,10.07,101603.0,9.4543,9.4637,9.4449,9.4637,101603.0
2019-08-06 14:25:00,10.07,10.09,10.06,10.07,196359.0,9.4637,9.4825,9.4543,9.4637,196359.0
2019-08-06 14:30:00,10.07,10.09,10.05,10.08,179450.0,9.4637,9.4825,9.4449,9.4731,179450.0
2019-08-06 14:35:00,10.08,10.09,10.07,10.09,77969.0,9.4731,9.4825,9.4637,9.4825,77969.0
2019-08-06 14:40:00,10.09,10.1,10.07,10.09,92474.0,9.4825,9.4919,9.4637,9.4825,92474.0
2019-08-06 14:45:00,10.09,10.09,10.08,10.09,34955.0,9.4825,9.4825,9.4731,9.4825,34955.0
2019-08-06 14:50:00,10.09,10.1,10.08,10.09,86913.0,9.4825,9.4919,9.4731,9.4825,86913.0
2019-08-06 14:55:00,10.09,10.09,10.08,10.09,60172.0,9.4825,9.4825,9.4731,9.4825,60172.0
2019-08-06 15:00:00,10.09,10.1,10.07,10.09,166019.0,9.4825,9.4919,9.4637,9.4825,166019.0
2019-08-06 15:05:00,10.09,10.11,10.09,10.11,86795.0,9.4825,9.5013,9.4825,9.5013,86795.0
2019-08-06 15:10:00,10.1,10.14,10.1,10.13,178634.0,9.4919,9.5295,9.4919,9.5201,178634.0
2019-08-06 15:15:00,10.13,10.15,10.12,10.15,145481.0,9.5201,9.5389,9.5107,9.5389,145481.0
2019-08-06 15:20:00,10.15,10.15,10.13,10.14,122756.0,9.5389,9.5389,9.5201,9.5295,122756.0
2019-08-06 15:25:00,10.13,10.14,10.11,10.13,232509.0,9.5201,9.5295,9.5013,9.5201,232509.0
2019-08-06 15:30:00,10.13,10.13,10.11,10.13,116876.0,9.5201,9.5201,9.5013,9.5201,116876.0
2019-08-06 15:35:00,10.13,10.15,10.12,10.15,160281.0,9.5201,9.5389,9.5107,9.5389,160281.0
2019-08-06 15:40:00,10.15,10.18,10.14,10.16,563966.0,9.5389,9.5671,9.5295,9.5483,563966.0
2019-08-06 15:45:00,10.16,10.17,10.13,10.16,349649.0,9.5483,9.5577,9.5201,9.5483,349649.0
2019-08-06 15:50:00,10.16,10.17,10.14,10.14,508133.0,9.5483,9.5577,9.5295,9.5295,508133.0
2019-08-06 15:55:00,10.14,10.16,10.13,10.14,920095.0,9.5295,9.5483,9.5201,9.5295,920095.0
2019-08-07 09:30:00,9.96,10.01,9.93,9.99,327945.0,9.3604,9.4073,9.3322,9.3885,327945.0
2019-08-07 09:35:00,9.98,10.08,9.97,10.06,355164.0,9.3792,9.4731,9.3698,9.4543,355164.0
2019-08-07 09:40:00,10.06,10.07,10.01,10.02,230164.0,9.4543,9.4637,9.4073,9.4167,230164.0
2019-08-07 09:45:00,10.03,10.04,9.97,10.0,389050.0,9.4261,9.4355,9.3698,9.3979,389050.0
2019-08-07 09:50:00,10.0,10.01,9.96,9.97,360022.0,9.3979,9.4073,9.3604,9.3698,360022.0
2019-08-07 09:55:00,9.97,9.98,9.92,9.94,168331.0,9.3698,9.3792,9.3228,9.3416,168331.0
2019-08-07 10:00:00,9.94,9.95,9.91,9.92,207640.0,9.3416,9.351,9.3134,9.3228,207640.0
2019-08-07 10:05:00,9.93,9.96,9.91,9.96,177414.0,9.3322,9.3604,9.3134,9.3604,177414.0
2019-08-07 10:10:00,9.96,9.99,9.95,9.96,90838.0,9.3604,9.3885,9.351,9.3604,90838.0
2019-08-07 10:15:00,9.96,9.99,9.92,9.92,484196.0,9.3604,9.3885,9.3228,9.3228,484196.0
2019-08-07 10:20:00,9.92,9.94,9.89,9.92,192577.0,9.3228,9.3416,9.2946,9.3228,192577.0
2019-08-07 10:25:00,9.92,9.93,9.89,9.91,105013.0,9.3228,9.3322,9.2946,9.3134,105013.0
2019-08-07 10:30:00,9.9,10.02,9.89,9.99,418744.0,9.304,9.4167,9.2946,9.3885,418744.0
2019-08-07 10:35:00,10.0,10.02,9.98,10.01,108083.0,9.3979,9.4167,9.3792,9.4073,108083.0
2019-08-07 10:40:00,10.01,10.03,9.98,10.0,142747.0,9.4073,9.4261,9.3792,9.3979,142747.0
2019-08-07 10:45:00,9.99,10.0,9.97,9.98,123166.0,9.3885,9.3979,9.3698,9.3792,123166.0
2019-08-07 10:50:00,9.98,10.04,9.97,10.01,247861.0,9.3792,9.4355,9.3698,9.4073,247861.0
2019-08-07 10:55:00,10.0,10.01,9.98,10.0,93229.0,9.3979,9.4073,9.3792,9.3979,93229.0
2019-08-07 11:00:00,10.0,10.0,9.96,10.0,159079.0,9.3979,9.3979,9.3604,9.3979,159079.0
2019-08-07 11:05:00,10.0,10.0,9.94,9.96,174492.0,9.3979,9.3979,9.3416,9.3604,174492.0
2019-08-07 11:10:00,9.96,9.99,9.95,9.97,129837.0,9.3604,9.3885,9.351,9.3698,129837.0
2019-08-07 11:15:00,9.97,9.98,9.96,9.96,122461.0,9.3698,9.3792,9.3604,9.3604,122461.0
2019-08-07 11:20:00,9.97,9.98,9.93,9.94,77094.0,9.3698,9.3792,9.3322,9.3416,77094.0
2019-08-07 11:25:00,9.94,9.95,9.93,9.94,122984.0,9.3416,9.351,9.3322,9.3416,122984.0
2019-08-07 11:30:00,9.94,9.96,9.92,9.96,105478.0,9.3416,9.3604,9.3228,9.3604,105478.0
2019-08-07 11:35:00,9.95,9.96,9.93,9.94,94624.0,9.351,9.3604,9.3322,9.3416,94624.0
2019-08-07 11:40:00,9.94,9.96,9.91,9.94,251197.0,9.3416,9.3604,9.3134,9.3416,251197.0
2019-08-07 11:45:00,9.94,9.95,9.93,9.95,77558.0,9.3416,9.351,9.3322,9.351,77558.0
2019-08-07 11:50:00,9.94,9.95,9.93,9.94,77913.0,9.3416,9.351,9.3322,9.3416,77913.0
2019-08-07 11:55:00,9.93,9.97,9.92,9.93,94255.0,9.3322,9.3698,9.3228,9.3322,94255.0
2019-08-07 12:00:00,9.93,9.95,9.91,9.95,167734.0,9.3322,9.351,9.3134,9.351,167734.0
2019-08-07 12:05:00,9.95,9.96,9.94,9.95,58395.0,9.351,9.3604,9.3416,9.351,58395.0
2019-08-07 12:10:00,9.94,9.97,9.93,9.96,87825.0,9.3416,9.3698,9.3322,9.3604,87825.0
2019-08-07 12:15:00,9.96,9.97,9.95,9.96,76789.0,9.3604,9.3698,9.351,9.3604,76789.0
2019-08-07 12:20:00,9.96,9.96,9.93,9.94,109610.0,9.3604,9.3604,9.3322,9.3416,109610.0
2019-08-07 12:25:00,9.94,9.96,9.93,9.96,109994.0,9.3416,9.3604,9.3322,9.3604,109994.0
2019-08-07 12:30:00,9.96,10.0,9.95,9.99,165076.0,9.3604,9.3979,9.351,9.3885,165076.0
2019-08-07 12:35:00,9.98,9.99,9.98,9.99,46812.0,9.3792,9.3885,9.3792,9.3885,46812.0
2019-08-07 12:40:00,9.99,10.02,9.98,10.0,91423.0,9.3885,9.4167,9.3792,9.3979,91423.0
2019-08-07 12:45:00,10.0,10.01,9.98,9.98,88811.0,9.3979,9.4073,9.3792,9.3792,88811.0
2019-08-07 12:50:00,9.99,10.0,9.98,9.98,96328.0,9.3885,9.3979,9.3792,9.3792,96328.0
2019-08-07 12:55:00,9.98,10.0,9.97,10.0,52677.0,9.3792,9.3979,9.3698,9.3979,52677.0
2019-08-07 13:00:00,10.0,10.0,9.96,9.96,93904.0,9.3979,9.3979,9.3604,9.3604,93904.0
2019-08-07 13:05:00,9.96,9.98,9.96,9.96,89845.0,9.3604,9.3792,9.3604,9.3604,89845.0
2019-08-07 13:10:00,9.96,9.98,9.96,9.96,82891.0,9.3604,9.3792,9.3604,9.3604,82891.0
2019-08-07 13:15:00,9.96,9.97,9.95,9.96,84445.0,9.3604,9.3698,9.351,9.3604,84445.0
2019-08-07 13:20:00,9.96,9.98,9.95,9.97,35559.0,9.3604,9.3792,9.351,9.3698,35559.0
2019-08-07 13:25:00,9.97,9.98,9.96,9.97,40137.0,9.3698,9.3792,9.3604,9.3698,40137.0
2019-08-07 13:30:00,9.97,10.02,9.97,10.0,113151.0,9.3698,9.4167,9.3698,9.3979,113151.0
2019-08-07 13:35:00,10.01,10.01,9.99,10.0,63142.0,9.4073,9.4073,9.3885,9.3979,63142.0
2019-08-07 13:40:00,10.0,10.01,9.98,10.0,132940.0,9.3979,9.4073,9.3792,9.3979,132940.0
2019-08-07 13:45:00,10.0,10.03,9.99,10.03,176999.0,9.3979,9.4261,9.3885,9.4261,176999.0
2019-08-07 13:50:00,10.03,10.04,10.01,10.03,160515.0,9.4261,9.4355,9.4073,9.4261,160515.0
2019-08-07 13:55:00,10.03,10.03,10.0,10.01,124834.0,9.4261,9.4261,9.3979,9.4073,124834.0
2019-08-07 14:00:00,10.02,10.04,9.99,10.01,277917.0,9.4167,9.4355,9.3885,9.4073,277917.0
2019-08-07 14:05:00,10.02,10.06,10.01,10.06,355109.0,9.4167,9.4543,9.4073,9.4543,355109.0
2019-08-07 14:10:00,10.06,10.07,10.04,10.04,238504.0,9.4543,9.4637,9.4355,9.4355,238504.0
2019-08-07 14:15:00,10.04,10.05,10.02,10.05,155526.0,9.4355,9.4449,9.4167,9.4449,155526.0
2019-08-07 14:20:00,10.04,10.08,10.04,10.06,156905.0,9.4355,9.4731,9.4355,9.4543,156905.0
2019-08-07 14:25:00,10.06,10.09,10.06,10.09,154188.0,9.4543,9.4825,9.4543,9.4825,154188.0
2019-08-07 14:30:00,10.08,10.09,10.07,10.07,78594.0,9.4731,9.4825,9.4637,9.4637,78594.0
2019-08-07 14:35:00,10.08,10.08,10.06,10.06,105757.0,9.4731,9.4731,9.4543,9.4543,105757.0
2019-08-07 14:40:00,10.06,10.1,10.05,10.1,203366.0,9.4543,9.4919,9.4449,9.4919,203366.0
2019-08-07 14:45:00,10.09,10.1,10.08,10.09,78704.0,9.4825,9.4919,9.4731,9.4825,78704.0
2019-08-07 14:50:00,10.09,10.1,10.08,10.1,107873.0,9.4825,9.4919,9.4731,9.4919,107873.0
2019-08-07 14:55:00,10.1,10.13,10.09,10.13,261506.0,9.4919,9.5201,9.4825,9.5201,261506.0
2019-08-07 15:00:00,10.13,10.13,10.1,10.12,234770.0,9.5201,9.5201,9.4919,9.5107,234770.0
2019-08-07 15:05:00,10.12,10.13,10.1,10.13,259403.0,9.5107,9.5201,9.4919,9.5201,259403.0
2019-08-07 15:10:00,10.13,10.15,10.12,10.15,294759.0,9.5201,9.5389,9.5107,9.5389,294759.0
2019-08-07 15:15:00,10.15,10.15,10.11,10.14,422069.0,9.5389,9.5389,9.5013,9.5295,422069.0
2019-08-07 15:20:00,10.14,10.15,10.12,10.13,170625.0,9.5295,9.5389,9.5107,9.5201,170625.0
2019-08-07 15:25:00,10.13,10.14,10.11,10.12,172465.0,9.5201,9.5295,9.5013,9.5107,172465.0
2019-08-07 15:30:00,10.12,10.14,10.11,10.14,467000.0,9.5107,9.5295,9.5013,9.5295,467000.0
2019-08-07 15:35:00,10.14,10.14,10.1,10.13,513135.0,9.5295,9.5295,9.4919,9.5201,513135.0
2019-08-07 15:40:00,10.14,10.14,10.11,10.13,424257.0,9.5295,9.5295,9.5013,9.5201,424257.0
2019-08-07 15:45:00,10.13,10.14,10.1,10.1,356638.0,9.5201,9.5295,9.4919,9.4919,356638.0
2019-08-07 15:50:00,10.1,10.1,10.06,10.06,721403.0,9.4919,9.4919,9.4543,9.4543,721403.0
2019-08-07 15:55:00,10.07,10.12,10.06,10.09,1996870.0,9.4637,9.5107,9.4543,9.4825,1996870.0
2019-08-08 09:30:00,10.22,10.25,10.18,10.2,87764.0,9.6047,9.6329,9.5671,9.5859,87764.0
2019-08-08 09:35:00,10.19,10.22,10.15,10.18,679051.0,9.5765,9.6047,9.5389,9.5671,679051.0
2019-08-08 09:40:00,10.19,10.19,10.14,10.15,176696.0,9.5765,9.5765,9.5295,9.5389,176696.0
2019-08-08 09:45:00,10.14,10.22,10.14,10.18,633843.0,9.5295,9.6047,9.5295,9.5671,633843.0
2019-08-08 09:50:00,10.18,10.22,10.14,10.21,143700.0,9.5671,9.6047,9.5295,9.5953,143700.0
2019-08-08 09:55:00,10.21,10.29,10.21,10.26,390887.0,9.5953,9.6705,9.5953,9.6423,390887.0
2019-08-08 10:00:00,10.25,10.27,10.21,10.24,154299.0,9.6329,9.6517,9.5953,9.6235,154299.0
2019-08-08 10:05:00,10.24,10.28,10.24,10.26,485846.0,9.6235,9.6611,9.6235,9.6423,485846.0
2019-08-08 10:10:00,10.27,10.36,10.26,10.34,272642.0,9.6517,9.7363,9.6423,9.7175,272642.0
2019-08-08 10:15:00,10.34,10.36,10.31,10.33,206804.0,9.7175,9.7363,9.6893,9.7081,206804.0
2019-08-08 10:20:00,10.32,10.33,10.29,10.3,658122.0,9.6987,9.7081,9.6705,9.6799,658122.0
2019-08-08 10:25:00,10.3,10.34,10.3,10.32,128364.0,9.6799,9.7175,9.6799,9.6987,128364.0
2019-08-08 10:30:00,10.31,10.32,10.3,10.31,103555.0,9.6893,9.6987,9.6799,9.6893,103555.0
2019-08-08 10:35:00,10.32,10.34,10.31,10.32,593713.0,9.6987,9.7175,9.6893,9.6987,593713.0
2019-08-08 10:40:00,10.32,10.33,10.3,10.3,134604.0,9.6987,9.7081,9.6799,9.6799,134604.0
2019-08-08 10:45:00,10.3,10.31,10.24,10.25,587525.0,9.6799,9.6893,9.6235,9.6329,587525.0
2019-08-08 10:50:00,10.26,10.28,10.25,10.25,180716.0,9.6423,9.6611,9.6329,9.6329,180716.0
2019-08-08 10:55:00,10.26,10.27,10.24,10.25,202130.0,9.6423,9.6517,9.6235,9.6329,202130.0
2019-08-08 11:00:00,10.26,10.28,10.23,10.28,247448.0,9.6423,9.6611,9.6141,9.6611,247448.0
2019-08-08 11:05:00,10.28,10.29,10.26,10.28,207745.0,9.6611,9.6705,9.6423,9.6611,207745.0
2019-08-08 11:10:00,10.27,10.28,10.26,10.27,179511.0,9.6517,9.6611,9.6423,9.6517,179511.0
2019-08-08 11:15:00,10.27,10.29,10.26,10.27,150915.0,9.6517,9.6705,9.6423,9.6517,150915.0
2019-08-08 11:20:00,10.26,10.27,10.25,10.27,77609.0,9.6423,9.6517,9.6329,9.6517,77609.0
2019-08-08 11:25:00,10.26,10.27,10.2,10.2,402715.0,9.6423,9.6517,9.5859,9.5859,402715.0
2019-08-08 11:30:00,10.2,10.23,10.18,10.22,379354.0,9.5859,9.6141,9.5671,9.6047,379354.0
2019-08-08 11:35:00,10.21,10.25,10.21,10.22,145513.0,9.5953,9.6329,9.5953,9.6047,145513.0
2019-08-08 11:40:00,10.22,10.23,10.21,10.21,121333.0,9.6047,9.6141,9.5953,9.5953,121333.0
2019-08-08 11:45:00,10.21,10.23,10.2,10.2,121927.0,9.5953,9.6141,9.5859,9.5859,121927.0
2019-08-08 11:50:00,10.2,10.22,10.2,10.21,126926.0,9.5859,9.6047,9.5859,9.5953,126926.0
2019-08-08 11:55:00,10.21,10.23,10.21,10.22,91481.0,9.5953,9.6141,9.5953,9.6047,91481.0
2019-08-08 12:00:00,10.22,10.23,10.19,10.21,251229.0,9.6047,9.6141,9.5765,9.5953,251229.0
2019-08-08 12:05:00,10.21,10.22,10.2,10.2,139228.0,9.5953,9.6047,9.5859,9.5859,139228.0
2019-08-08 12:10:00,10.2,10.22,10.19,10.2,81857.0,9.5859,9.6047,9.5765,9.5859,81857.0
2019-08-08 12:15:00,10.2,10.22,10.2,10.21,95693.0,9.5859,9.6047,9.5859,9.5953,95693.0
2019-08-08 12:20:00,10.21,10.21,10.19,10.21,481618.0,9.5953,9.5953,9.5765,9.5953,481618.0
2019-08-08 12:25:00,10.21,10.22,10.19,10.2,185820.0,9.5953,9.6047,9.5765,9.5859,185820.0
2019-08-08 12:30:00,10.2,10.21,10.19,10.2,185672.0,9.5859,9.5953,9.5765,9.5859,185672.0
2019-08-08 12:35:00,10.2,10.21,10.18,10.2,348435.0,9.5859,9.5953,9.5671,9.5859,348435.0
2019-08-08 12:40:00,10.2,10.21,10.18,10.18,94274.0,9.5859,9.5953,9.5671,9.5671,94274.0
2019-08-08 12:45:00,10.19,10.19,10.16,10.16,115535.0,9.5765,9.5765,9.5483,9.5483,115535.0
2019-08-08 12:50:00,10.17,10.18,10.16,10.18,60330.0,9.5577,9.5671,9.5483,9.5671,60330.0
2019-08-08 12:55:00,10.18,10.19,10.17,10.17,115049.0,9.5671,9.5765,9.5577,9.5577,115049.0
2019-08-08 13:00:00,10.18,10.19,10.17,10.17,129475.0,9.5671,9.5765,9.5577,9.5577,129475.0
2019-08-08 13:05:00,10.17,10.18,10.15,10.17,87349.0,9.5577,9.5671,9.5389,9.5577,87349.0
2019-08-08 13:10:00,10.17,10.19,10.16,10.18,100941.0,9.5577,9.5765,9.5483,9.5671,100941.0
2019-08-08 13:15:00,10.18,10.19,10.17,10.18,119252.0,9.5671,9.5765,9.5577,9.5671,119252.0
2019-08-08 13:20:00,10.17,10.18,10.15,10.15,152341.0,9.5577,9.5671,9.5389,9.5389,152341.0
2019-08-08 13:25:00,10.15,10.16,10.15,10.15,26349.0,9.5389,9.5483,9.5389,9.5389,26349.0
2019-08-08 13:30:00,10.16,10.17,10.13,10.17,583563.0,9.5483,9.5577,9.5201,9.5577,583563.0
2019-08-08 13:35:00,10.17,10.18,10.16,10.16,86903.0,9.5577,9.5671,9.5483,9.5483,86903.0
2019-08-08 13:40:00,10.16,10.16,10.13,10.13,244544.0,9.5483,9.5483,9.5201,9.5201,244544.0
2019-08-08 13:45:00,10.13,10.15,10.13,10.15,119456.0,9.5201,9.5389,9.5201,9.5389,119456.0
2019-08-08 13:50:00,10.15,10.15,10.13,10.13,271393.0,9.5389,9.5389,9.5201,9.5201,271393.0
2019-08-08 13:55:00,10.13,10.14,10.12,10.12,186318.0,9.5201,9.5295,9.5107,9.5107,186318.0
2019-08-08 14:00:00,10.12,10.13,10.1,10.1,237561.0,9.5107,9.5201,9.4919,9.4919,237561.0
2019-08-08 14:05:00,10.1,10.11,10.08,10.09,261558.0,9.4919,9.5013,9.4731,9.4825,261558.0
2019-08-08 14:10:00,10.09,10.11,10.09,10.09,260114.0,9.4825,9.5013,9.4825,9.4825,260114.0
2019-08-08 14:15:00,10.1,10.13,10.07,10.13,347556.0,9.4919,9.5201,9.4637,9.5201,347556.0
2019-08-08 14:20:00,10.13,10.13,10.1,10.13,418019.0,9.5201,9.5201,9.4919,9.5201,418019.0
2019-08-08 14:25:00,10.13,10.16,10.12,10.13,242295.0,9.5201,9.5483,9.5107,9.5201,242295.0
2019-08-08 14:30:00,10.13,10.14,10.09,10.1,471099.0,9.5201,9.5295,9.4825,9.4919,471099.0
2019-08-08 14:35:00,10.1,10.11,10.09,10.1,246263.0,9.4919,9.5013,9.4825,9.4919,246263.0
2019-08-08 14:40:00,10.1,10.14,10.1,10.13,127104.0,9.4919,9.5295,9.4919,9.5201,127104.0
2019-08-08 14:45:00,10.13,10.15,10.1,10.11,235437.0,9.5201,9.5389,9.4919,9.5013,235437.0
2019-08-08 14:50:00,10.11,10.13,10.11,10.13,120982.0,9.5013,9.5201,9.5013,9.5201,120982.0
2019-08-08 14:55:00,10.13,10.13,10.12,10.13,76656.0,9.5201,9.5201,9.5107,9.5201,76656.0
2019-08-08 15:00:00,10.12,10.14,10.12,10.13,184803.0,9.5107,9.5295,9.5107,9.5201,184803.0
2019-08-08 15:05:00,10.13,10.14,10.13,10.13,105827.0,9.5201,9.5295,9.5201,9.5201,105827.0
2019-08-08 15:10:00,10.13,10.14,10.12,10.13,176194.0,9.5201,9.5295,9.5107,9.5201,176194.0
2019-08-08 15:15:00,10.13,10.13,10.11,10.11,144471.0,9.5201,9.5201,9.5013,9.5013,144471.0
2019-08-08 15:20:00,10.12,10.12,10.11,10.12,91405.0,9.5107,9.5107,9.5013,9.5107,91405.0
2019-08-08 15:25:00,10.12,10.12,10.1,10.11,203550.0,9.5107,9.5107,9.4919,9.5013,203550.0
2019-08-08 15:30:00,10.11,10.12,10.1,10.12,174520.0,9.5013,9.5107,9.4919,9.5107,174520.0
2019-08-08 15:35:00,10.12,10.13,10.11,10.13,204951.0,9.5107,9.5201,9.5013,9.5201,204951.0
2019-08-08 15:40:00,10.13,10.16,10.12,10.16,421836.0,9.5201,9.5483,9.5107,9.5483,421836.0
2019-08-08 15:45:00,10.16,10.16,10.13,10.13,263847.0,9.5483,9.5483,9.5201,9.5201,263847.0
2019-08-08 15:50:00,10.13,10.14,10.13,10.13,424071.0,9.5201,9.5295,9.5201,9.5201,424071.0
2019-08-08 15:55:00,10.13,10.14,10.1,10.13,2826960.0,9.5201,9.5295,9.4919,9.5201,2826960.0
2019-08-09 09:30:00,10.04,10.06,9.98,9.99,521860.0,9.4355,9.4543,9.3792,9.3885,521860.0
2019-08-09 09:35:00,10.0,10.02,9.95,9.96,239629.0,9.3979,9.4167,9.351,9.3604,239629.0
2019-08-09 09:40:00,9.97,9.98,9.95,9.96,234449.0,9.3698,9.3792,9.351,9.3604,234449.0
2019-08-09 09:45:00,9.96,10.0,9.95,9.96,345431.0,9.3604,9.3979,9.351,9.3604,345431.0
2019-08-09 09:50:00,9.97,9.98,9.94,9.97,232650.0,9.3698,9.3792,9.3416,9.3698,232650.0
2019-08-09 09:55:00,9.97,9.98,9.94,9.96,185860.0,9.3698,9.3792,9.3416,9.3604,185860.0
2019-08-09 10:00:00,9.96,10.0,9.96,9.96,153069.0,9.3604,9.3979,9.3604,9.3604,153069.0
2019-08-09 10:05:00,9.96,9.97,9.91,9.93,247899.0,9.3604,9.3698,9.3134,9.3322,247899.0
2019-08-09 10:10:00,9.92,9.97,9.92,9.96,144575.0,9.3228,9.3698,9.3228,9.3604,144575.0
2019-08-09 10:15:00,9.97,9.99,9.95,9.96,174404.0,9.3698,9.3885,9.351,9.3604,174404.0
2019-08-09 10:20:00,9.96,9.97,9.93,9.94,65759.0,9.3604,9.3698,9.3322,9.3416,65759.0
2019-08-09 10:25:00,9.94,9.95,9.89,9.91,600763.0,9.3416,9.351,9.2946,9.3134,600763.0
2019-08-09 10:30:00,9.91,9.92,9.88,9.88,189143.0,9.3134,9.3228,9.2852,9.2852,189143.0
2019-08-09 10:35:00,9.88,9.91,9.88,9.91,94495.0,9.2852,9.3134,9.2852,9.3134,94495.0
2019-08-09 10:40:00,9.91,9.91,9.89,9.91,141011.0,9.3134,9.3134,9.2946,9.3134,141011.0
2019-08-09 10:45:00,9.91,9.91,9.87,9.89,357789.0,9.3134,9.3134,9.2758,9.2946,357789.0
2019-08-09 10:50:00,9.89,9.9,9.88,9.88,135279.0,9.2946,9.304,9.2852,9.2852,135279.0
2019-08-09 10:55:00,9.88,9.89,9.86,9.87,156195.0,9.2852,9.2946,9.2664,9.2758,156195.0
2019-08-09 11:00:00,9.87,9.87,9.8,9.8,381193.0,9.2758,9.2758,9.21,9.21,381193.0
2019-08-09 11:05:00,9.8,9.82,9.79,9.79,287595.0,9.21,9.2288,9.2006,9.2006,287595.0
2019-08-09 11:10:00,9.79,9.83,9.78,9.83,321095.0,9.2006,9.2382,9.1912,9.2382,321095.0
2019-08-09 11:15:00,9.82,9.83,9.81,9.83,104683.0,9.2288,9.2382,9.2194,9.2382,104683.0
2019-08-09 11:20:00,9.82,9.83,9.79,9.79,109868.0,9.2288,9.2382,9.2006,9.2006,109868.0
2019-08-09 11:25:00,9.79,9.8,9.75,9.76,372312.0,9.2006,9.21,9.163,9.1724,372312.0
2019-08-09 11:30:00,9.77,9.79,9.75,9.76,211804.0,9.1818,9.2006,9.163,9.1724,211804.0
2019-08-09 11:35:00,9.76,9.79,9.75,9.77,270994.0,9.1724,9.2006,9.163,9.1818,270994.0
2019-08-09 11:40:00,9.77,9.78,9.75,9.75,391016.0,9.1818,9.1912,9.163,9.163,391016.0
2019-08-09 11:45:00,9.76,9.77,9.75,9.76,122776.0,9.1724,9.1818,9.163,9.1724,122776.0
2019-08-09 11:50:00,9.76,9.76,9.74,9.75,200631.0,9.1724,9.1724,9.1536,9.163,200631.0
2019-08-09 11:55:00,9.74,9.77,9.74,9.77,178492.0,9.1536,9.1818,9.1536,9.1818,178492.0
2019-08-09 12:00:00,9.76,9.79,9.76,9.79,60187.0,9.1724,9.2006,9.1724,9.2006,60187.0
2019-08-09 12:05:00,9.78,9.82,9.78,9.81,140248.0,9.1912,9.2288,9.1912,9.2194,140248.0
2019-08-09 12:10:00,9.81,9.81,9.79,9.8,100937.0,9.2194,9.2194,9.2006,9.21,100937.0
2019-08-09 12:15:00,9.79,9.8,9.78,9.8,152275.0,9.2006,9.21,9.1912,9.21,152275.0
2019-08-09 12:20:00,9.79,9.82,9.79,9.79,112107.0,9.2006,9.2288,9.2006,9.2006,112107.0
2019-08-09 12:25:00,9.79,9.82,9.79,9.8,81535.0,9.2006,9.2288,9.2006,9.21,81535.0
2019-08-09 12:30:00,9.8,9.81,9.77,9.78,272504.0,9.21,9.2194,9.1818,9.1912,272504.0
2019-08-09 12:35:00,9.78,9.78,9.75,9.77,156412.0,9.1912,9.1912,9.163,9.1818,156412.0
2019-08-09 12:40:00,9.77,9.78,9.76,9.77,220617.0,9.1818,9.1912,9.1724,9.1818,220617.0
2019-08-09 12:45:00,9.77,9.79,9.76,9.79,229359.0,9.1818,9.2006,9.1724,9.2006,229359.0
2019-08-09 12:50:00,9.79,9.82,9.76,9.82,182425.0,9.2006,9.2288,9.1724,9.2288,182425.0
2019-08-09 12:55:00,9.82,9.86,9.8,9.82,278010.0,9.2288,9.2664,9.21,9.2288,278010.0
2019-08-09 13:00:00,9.81,9.83,9.81,9.83,124509.0,9.2194,9.2382,9.2194,9.2382,124509.0
2019-08-09 13:05:00,9.83,9.83,9.81,9.82,180082.0,9.2382,9.2382,9.2194,9.2288,180082.0
2019-08-09 13:10:00,9.82,9.83,9.81,9.82,201178.0,9.2288,9.2382,9.2194,9.2288,201178.0
2019-08-09 13:15:00,9.83,9.83,9.81,9.82,124571.0,9.2382,9.2382,9.2194,9.2288,124571.0
2019-08-09 13:20:00,9.81,9.83,9.81,9.81,91679.0,9.2194,9.2382,9.2194,9.2194,91679.0
2019-08-09 13:25:00,9.82,9.83,9.8,9.82,99575.0,9.2288,9.2382,9.21,9.2288,99575.0
2019-08-09 13:30:00,9.82,9.84,9.81,9.83,182986.0,9.2288,9.2476,9.2194,9.2382,182986.0
2019-08-09 13:35:00,9.83,9.83,9.82,9.82,40183.0,9.2382,9.2382,9.2288,9.2288,40183.0
2019-08-09 13:40:00,9.83,9.83,9.8,9.82,146650.0,9.2382,9.2382,9.21,9.2288,146650.0
2019-08-09 13:45:00,9.82,9.82,9.79,9.82,131931.0,9.2288,9.2288,9.2006,9.2288,131931.0
2019-08-09 13:50:00,9.82,9.82,9.8,9.8,58850.0,9.2288,9.2288,9.21,9.21,58850.0
2019-08-09 13:55:00,9.8,9.81,9.78,9.79,131714.0,9.21,9.2194,9.1912,9.2006,131714.0
2019-08-09 14:00:00,9.78,9.79,9.77,9.78,321131.0,9.1912,9.2006,9.1818,9.1912,321131.0
2019-08-09 14:05:00,9.78,9.8,9.78,9.78,108636.0,9.1912,9.21,9.1912,9.1912,108636.0
2019-08-09 14:10:00,9.79,9.79,9.78,9.79,38290.0,9.2006,9.2006,9.1912,9.2006,38290.0
2019-08-09 14:15:00,9.79,9.79,9.78,9.79,43850.0,9.2006,9.2006,9.1912,9.2006,43850.0
2019-08-09 14:20:00,9.79,9.79,9.76,9.78,178782.0,9.2006,9.2006,9.1724,9.1912,178782.0
2019-08-09 14:25:00,9.78,9.78,9.77,9.77,37118.0,9.1912,9.1912,9.1818,9.1818,37118.0
2019-08-09 14:30:00,9.77,9.78,9.77,9.77,46455.0,9.1818,9.1912,9.1818,9.1818,46455.0
2019-08-09 14:35:00,9.78,9.78,9.76,9.76,83327.0,9.1912,9.1912,9.1724,9.1724,83327.0
2019-08-09 14:40:00,9.77,9.78,9.76,9.78,198768.0,9.1818,9.1912,9.1724,9.1912,198768.0
2019-08-09 14:45:00,9.77,9.78,9.77,9.78,54847.0,9.1818,9.1912,9.1818,9.1912,54847.0
2019-08-09 14:50:00,9.78,9.78,9.76,9.77,97635.0,9.1912,9.1912,9.1724,9.1818,97635.0
2019-08-09 14:55:00,9.77,9.78,9.76,9.78,97221.0,9.1818,9.1912,9.1724,9.1912,97221.0
2019-08-09 15:00:00,9.78,9.78,9.76,9.77,183370.0,9.1912,9.1912,9.1724,9.1818,183370.0
2019-08-09 15:05:00,9.77,9.78,9.76,9.78,225467.0,9.1818,9.1912,9.1724,9.1912,225467.0
2019-08-09 15:10:00,9.78,9.78,9.76,9.77,145065.0,9.1912,9.1912,9.1724,9.1818,145065.0
2019-08-09 15:15:00,9.76,9.77,9.76,9.76,78748.0,9.1724,9.1818,9.1724,9.1724,78748.0
2019-08-09 15:20:00,9.76,9.77,9.75,9.76,214531.0,9.1724,9.1818,9.163,9.1724,214531.0
2019-08-09 15:25:00,9.77,9.77,9.76,9.77,94023.0,9.1818,9.1818,9.1724,9.1818,94023.0
2019-08-09 15:30:00,9.77,9.79,9.76,9.77,408670.0,9.1818,9.2006,9.1724,9.1818,408670.0
2019-08-09 15:35:00,9.78,9.78,9.77,9.78,146004.0,9.1912,9.1912,9.1818,9.1912,146004.0
2019-08-09 15:40:00,9.77,9.78,9.76,9.77,472233.0,9.1818,9.1912,9.1724,9.1818,472233.0
2019-08-09 15:45:00,9.77,9.77,9.74,9.75,984705.0,9.1818,9.1818,9.1536,9.163,984705.0
2019-08-09 15:50:00,9.75,9.75,9.72,9.72,682833.0,9.163,9.163,9.1348,9.1348,682833.0
2019-08-09 15:55:00,9.72,9.75,9.71,9.75,1683503.0,9.1348,9.163,9.1254,9.163,1683503.0
2019-08-12 09:30:00,9.67,9.72,9.57,9.59,441781.0,9.0878,9.1348,8.9938,9.0126,441781.0
2019-08-12 09:35:00,9.59,9.63,9.57,9.59,130162.0,9.0126,9.0502,8.9938,9.0126,130162.0
2019-08-12 09:40:00,9.6,9.61,9.56,9.57,202888.0,9.022,9.0314,8.9844,8.9938,202888.0
2019-08-12 09:45:00,9.57,9.59,9.55,9.58,189219.0,8.9938,9.0126,8.975,9.0032,189219.0
2019-08-12 09:50:00,9.58,9.6,9.56,9.58,120152.0,9.0032,9.022,8.9844,9.0032,120152.0
2019-08-12 09:55:00,9.58,9.59,9.56,9.56,83429.0,9.0032,9.0126,8.9844,8.9844,83429.0
2019-08-12 10:00:00,9.57,9.61,9.56,9.58,122761.0,8.9938,9.0314,8.9844,9.0032,122761.0
2019-08-12 10:05:00,9.58,9.58,9.56,9.56,166600.0,9.0032,9.0032,8.9844,8.9844,166600.0
2019-08-12 10:10:00,9.56,9.6,9.56,9.6,145888.0,8.9844,9.022,8.9844,9.022,145888.0
2019-08-12 10:15:00,9.6,9.6,9.57,9.57,115574.0,9.022,9.022,8.9938,8.9938,115574.0
2019-08-12 10:20:00,9.58,9.59,9.57,9.59,234711.0,9.0032,9.0126,8.9938,9.0126,234711.0
2019-08-12 10:25:00,9.59,9.61,9.58,9.61,127733.0,9.0126,9.0314,9.0032,9.0314,127733.0
2019-08-12 10:30:00,9.61,9.63,9.57,9.57,139134.0,9.0314,9.0502,8.9938,8.9938,139134.0
2019-08-12 10:35:00,9.57,9.58,9.55,9.57,74208.0,8.9938,9.0032,8.975,8.9938,74208.0
2019-08-12 10:40:00,9.57,9.58,9.55,9.57,144232.0,8.9938,9.0032,8.975,8.9938,144232.0
2019-08-12 10:45:00,9.56,9.6,9.56,9.6,177414.0,8.9844,9.022,8.9844,9.022,177414.0
2019-08-12 10:50:00,9.6,9.6,9.59,9.6,39239.0,9.022,9.022,9.0126,9.022,39239.0
2019-08-12 10:55:00,9.6,9.61,9.58,9.58,151413.0,9.022,9.0314,9.0032,9.0032,151413.0
2019-08-12 11:00:00,9.58,9.58,9.56,9.56,202453.0,9.0032,9.0032,8.9844,8.9844,202453.0
2019-08-12 11:05:00,9.57,9.57,9.54,9.55,165749.0,8.9938,8.9938,8.9656,8.975,165749.0
2019-08-12 11:10:00,9.56,9.56,9.52,9.52,162595.0,8.9844,8.9844,8.9468,8.9468,162595.0
2019-08-12 11:15:00,9.53,9.54,9.52,9.53,80044.0,8.9562,8.9656,8.9468,8.9562,80044.0
2019-08-12 11:20:00,9.53,9.54,9.52,9.54,103920.0,8.9562,8.9656,8.9468,8.9656,103920.0
2019-08-12 11:25:00,9.54,9.55,9.52,9.53,183626.0,8.9656,8.975,8.9468,8.9562,183626.0
2019-08-12 11:30:00,9.52,9.55,9.5,9.5,228650.0,8.9468,8.975,8.928,8.928,228650.0
2019-08-12 11:35:00,9.5,9.52,9.49,9.49,341846.0,8.928,8.9468,8.9187,8.9187,341846.0
2019-08-12 11:40:00,9.49,9.53,9.49,9.53,123044.0,8.9187,8.9562,8.9187,8.9562,123044.0
2019-08-12 11:45:00,9.53,9.55,9.52,9.54,135838.0,8.9562,8.975,8.9468,8.9656,135838.0
2019-08-12 11:50:00,9.54,9.56,9.53,9.55,163338.0,8.9656,8.9844,8.9562,8.975,163338.0
2019-08-12 11:55:00,9.56,9.57,9.54,9.54,155189.0,8.9844,8.9938,8.9656,8.9656,155189.0
2019-08-12 12:00:00,9.54,9.55,9.51,9.53,92080.0,8.9656,8.975,8.9374,8.9562,92080.0
2019-08-12 12:05:00,9.52,9.53,9.51,9.52,86629.0,8.9468,8.9562,8.9374,8.9468,86629.0
2019-08-12 12:10:00,9.53,9.53,9.51,9.52,148767.0,8.9562,8.9562,8.9374,8.9468,148767.0
2019-08-12 12:15:00,9.52,9.53,9.49,9.53,225296.0,8.9468,8.9562,8.9187,8.9562,225296.0
2019-08-12 12:20:00,9.53,9.55,9.52,9.54,48391.0,8.9562,8.975,8.9468,8.9656,48391.0
2019-08-12 12:25:00,9.54,9.56,9.54,9.55,43097.0,8.9656,8.9844,8.9656,8.975,43097.0
2019-08-12 12:30:00,9.55,9.57,9.55,9.55,178842.0,8.975,8.9938,8.975,8.975,178842.0
2019-08-12 12:35:00,9.56,9.57,9.55,9.57,73292.0,8.9844,8.9938,8.975,8.9938,73292.0
2019-08-12 12:40:00,9.57,9.58,9.54,9.55,257841.0,8.9938,9.0032,8.9656,8.975,257841.0
2019-08-12 12:45:00,9.55,9.56,9.52,9.53,263092.0,8.975,8.9844,8.9468,8.9562,263092.0
2019-08-12 12:50:00,9.53,9.54,9.52,9.53,66075.0,8.9562,8.9656,8.9468,8.9562,66075.0
2019-08-12 12:55:00,9.52,9.55,9.52,9.53,188193.0,8.9468,8.975,8.9468,8.9562,188193.0
2019-08-12 13:00:00,9.53,9.55,9.52,9.53,129556.0,8.9562,8.975,8.9468,8.9562,129556.0
2019-08-12 13:05:00,9.53,9.54,9.53,9.54,30233.0,8.9562,8.9656,8.9562,8.9656,30233.0
2019-08-12 13:10:00,9.53,9.54,9.53,9.54,25978.0,8.9562,8.9656,8.9562,8.9656,25978.0
2019-08-12 13:15:00,9.54,9.55,9.53,9.53,97472.0,8.9656,8.975,8.9562,8.9562,97472.0
2019-08-12 13:20:00,9.53,9.53,9.52,9.52,107248.0,8.9562,8.9562,8.9468,8.9468,107248.0
2019-08-12 13:25:00,9.53,9.54,9.52,9.53,75820.0,8.9562,8.9656,8.9468,8.9562,75820.0
2019-08-12 13:30:00,9.54,9.54,9.52,9.53,94444.0,8.9656,8.9656,8.9468,8.9562,94444.0
2019-08-12 13:35:00,9.53,9.53,9.51,9.51,91212.0,8.9562,8.9562,8.9374,8.9374,91212.0
2019-08-12 13:40:00,9.52,9.53,9.51,9.52,96863.0,8.9468,8.9562,8.9374,8.9468,96863.0
2019-08-12 13:45:00,9.52,9.52,9.5,9.52,121799.0,8.9468,8.9468,8.928,8.9468,121799.0
2019-08-12 13:50:00,9.52,9.52,9.5,9.52,83309.0,8.9468,8.9468,8.928,8.9468,83309.0
2019-08-12 13:55:00,9.51,9.53,9.51,9.53,64471.0,8.9374,8.9562,8.9374,8.9562,64471.0
2019-08-12 14:00:00,9.53,9.55,9.52,9.54,136170.0,8.9562,8.975,8.9468,8.9656,136170.0
2019-08-12 14:05:00,9.54,9.54,9.52,9.53,90237.0,8.9656,8.9656,8.9468,8.9562,90237.0
2019-08-12 14:10:00,9.53,9.55,9.52,9.54,128731.0,8.9562,8.975,8.9468,8.9656,128731.0
2019-08-12 14:15:00,9.54,9.54,9.5,9.5,152642.0,8.9656,8.9656,8.928,8.928,152642.0
2019-08-12 14:20:00,9.5,9.52,9.5,9.52,112438.0,8.928,8.9468,8.928,8.9468,112438.0
2019-08-12 14:25:00,9.52,9.52,9.5,9.51,54362.0,8.9468,8.9468,8.928,8.9374,54362.0
2019-08-12 14:30:00,9.51,9.51,9.49,9.49,100559.0,8.9374,8.9374,8.9187,8.9187,100559.0
2019-08-12 14:35:00,9.5,9.5,9.48,9.49,112162.0,8.928,8.928,8.9093,8.9187,112162.0
2019-08-12 14:40:00,9.49,9.5,9.47,9.5,270434.0,8.9187,8.928,8.8999,8.928,270434.0
2019-08-12 14:45:00,9.5,9.5,9.49,9.49,57768.0,8.928,8.928,8.9187,8.9187,57768.0
2019-08-12 14:50:00,9.5,9.5,9.49,9.49,105611.0,8.928,8.928,8.9187,8.9187,105611.0
2019-08-12 14:55:00,9.49,9.5,9.45,9.48,397465.0,8.9187,8.928,8.8811,8.9093,397465.0
2019-08-12 15:00:00,9.47,9.48,9.46,9.48,101644.0,8.8999,8.9093,8.8905,8.9093,101644.0
2019-08-12 15:05:00,9.48,9.49,9.47,9.49,85659.0,8.9093,8.9187,8.8999,8.9187,85659.0
2019-08-12 15:10:00,9.48,9.49,9.47,9.47,48640.0,8.9093,8.9187,8.8999,8.8999,48640.0
2019-08-12 15:15:00,9.47,9.48,9.47,9.47,38133.0,8.8999,8.9093,8.8999,8.8999,38133.0
2019-08-12 15:20:00,9.47,9.48,9.46,9.46,107323.0,8.8999,8.9093,8.8905,8.8905,107323.0
2019-08-12 15:25:00,9.46,9.48,9.46,9.47,130215.0,8.8905,8.9093,8.8905,8.8999,130215.0
2019-08-12 15:30:00,9.47,9.49,9.47,9.47,66645.0,8.8999,8.9187,8.8999,8.8999,66645.0
2019-08-12 15:35:00,9.47,9.48,9.47,9.48,19048.0,8.8999,8.9093,8.8999,8.9093,19048.0
2019-08-12 15:40:00,9.48,9.49,9.48,9.48,22557.0,8.9093,8.9187,8.9093,8.9093,22557.0
2019-08-12 15:45:00,9.49,9.49,9.47,9.49,94785.0,8.9187,8.9187,8.8999,8.9187,94785.0
2019-08-12 15:50:00,9.49,9.51,9.48,9.51,183202.0,8.9187,8.9374,8.9093,8.9374,183202.0
2019-08-12 15:55:00,9.5,9.54,9.5,9.51,509041.0,8.928,8.9656,8.928,8.9374,509041.0
2019-08-13 09:30:00,9.52,9.52,9.41,9.47,699782.0,8.9468,8.9468,8.8435,8.8999,699782.0
2019-08-13 09:35:00,9.47,9.59,9.46,9.58,650603.0,8.8999,9.0126,8.8905,9.0032,650603.0
2019-08-13 09:40:00,9.58,9.63,9.55,9.62,402380.0,9.0032,9.0502,8.975,9.0408,402380.0
2019-08-13 09:45:00,9.62,9.83,9.6,9.83,1361901.0,9.0408,9.2382,9.022,9.2382,1361901.0
2019-08-13 09:50:00,9.83,9.86,9.79,9.84,995603.0,9.2382,9.2664,9.2006,9.2476,995603.0
2019-08-13 09:55:00,9.84,9.89,9.83,9.87,591094.0,9.2476,9.2946,9.2382,9.2758,591094.0
2019-08-13 10:00:00,9.86,9.89,9.8,9.86,652658.0,9.2664,9.2946,9.21,9.2664,652658.0
2019-08-13 10:05:00,9.87,9.89,9.83,9.86,376656.0,9.2758,9.2946,9.2382,9.2664,376656.0
2019-08-13 10:10:00,9.86,9.86,9.81,9.84,340735.0,9.2664,9.2664,9.2194,9.2476,340735.0
2019-08-13 10:15:00,9.84,9.91,9.83,9.91,278088.0,9.2476,9.3134,9.2382,9.3134,278088.0
2019-08-13 10:20:00,9.92,9.99,9.9,9.99,619990.0,9.3228,9.3885,9.304,9.3885,619990.0
2019-08-13 10:25:00,9.99,10.01,9.94,9.95,411613.0,9.3885,9.4073,9.3416,9.351,411613.0
2019-08-13 10:30:00,9.95,9.98,9.93,9.95,273334.0,9.351,9.3792,9.3322,9.351,273334.0
2019-08-13 10:35:00,9.94,9.95,9.92,9.93,222909.0,9.3416,9.351,9.3228,9.3322,222909.0
2019-08-13 10:40:00,9.94,9.94,9.88,9.89,189230.0,9.3416,9.3416,9.2852,9.2946,189230.0
2019-08-13 10:45:00,9.89,9.91,9.86,9.86,362616.0,9.2946,9.3134,9.2664,9.2664,362616.0
2019-08-13 10:50:00,9.86,9.9,9.82,9.89,460369.0,9.2664,9.304,9.2288,9.2946,460369.0
2019-08-13 10:55:00,9.9,9.9,9.87,9.89,265801.0,9.304,9.304,9.2758,9.2946,265801.0
2019-08-13 11:00:00,9.88,9.91,9.86,9.88,281557.0,9.2852,9.3134,9.2664,9.2852,281557.0
2019-08-13 11:05:00,9.87,9.94,9.86,9.93,198244.0,9.2758,9.3416,9.2664,9.3322,198244.0
2019-08-13 11:10:00,9.93,9.95,9.92,9.93,121433.0,9.3322,9.351,9.3228,9.3322,121433.0
2019-08-13 11:15:00,9.93,9.94,9.89,9.9,330049.0,9.3322,9.3416,9.2946,9.304,330049.0
2019-08-13 11:20:00,9.9,9.9,9.85,9.87,384866.0,9.304,9.304,9.257,9.2758,384866.0
2019-08-13 11:25:00,9.87,9.87,9.83,9.85,222261.0,9.2758,9.2758,9.2382,9.257,222261.0
2019-08-13 11:30:00,9.85,9.86,9.82,9.86,366891.0,9.257,9.2664,9.2288,9.2664,366891.0
2019-08-13 11:35:00,9.86,9.9,9.85,9.86,564107.0,9.2664,9.304,9.257,9.2664,564107.0
2019-08-13 11:40:00,9.86,9.91,9.86,9.9,151989.0,9.2664,9.3134,9.2664,9.304,151989.0
2019-08-13 11:45:00,9.9,9.91,9.88,9.91,127598.0,9.304,9.3134,9.2852,9.3134,127598.0
2019-08-13 11:50:00,9.91,9.91,9.87,9.9,268543.0,9.3134,9.3134,9.2758,9.304,268543.0
2019-08-13 11:55:00,9.9,9.93,9.89,9.93,209421.0,9.304,9.3322,9.2946,9.3322,209421.0
2019-08-13 12:00:00,9.93,9.93,9.89,9.9,98207.0,9.3322,9.3322,9.2946,9.304,98207.0
2019-08-13 12:05:00,9.89,9.93,9.89,9.91,185098.0,9.2946,9.3322,9.2946,9.3134,185098.0
2019-08-13 12:10:00,9.91,9.91,9.88,9.9,216667.0,9.3134,9.3134,9.2852,9.304,216667.0
2019-08-13 12:15:00,9.9,9.9,9.89,9.9,137740.0,9.304,9.304,9.2946,9.304,137740.0
2019-08-13 12:20:00,9.9,9.91,9.89,9.91,374881.0,9.304,9.3134,9.2946,9.3134,374881.0
2019-08-13 12:25:00,9.9,9.91,9.88,9.88,71493.0,9.304,9.3134,9.2852,9.2852,71493.0
2019-08-13 12:30:00,9.88,9.91,9.88,9.9,257198.0,9.2852,9.3134,9.2852,9.304,257198.0
2019-08-13 12:35:00,9.9,9.94,9.9,9.94,597379.0,9.304,9.3416,9.304,9.3416,597379.0
2019-08-13 12:40:00,9.94,9.94,9.89,9.91,134062.0,9.3416,9.3416,9.2946,9.3134,134062.0
2019-08-13 12:45:00,9.91,9.91,9.88,9.89,203030.0,9.3134,9.3134,9.2852,9.2946,203030.0
2019-08-13 12:50:00,9.89,9.9,9.88,9.9,192111.0,9.2946,9.304,9.2852,9.304,192111.0
2019-08-13 12:55:00,9.9,9.91,9.86,9.86,508977.0,9.304,9.3134,9.2664,9.2664,508977.0
2019-08-13 13:00:00,9.87,9.89,9.85,9.88,96387.0,9.2758,9.2946,9.257,9.2852,96387.0
2019-08-13 13:05:00,9.88,9.9,9.87,9.9,100411.0,9.2852,9.304,9.2758,9.304,100411.0
2019-08-13 13:10:00,9.9,9.9,9.89,9.9,60859.0,9.304,9.304,9.2946,9.304,60859.0
2019-08-13 13:15:00,9.89,9.91,9.84,9.86,768127.0,9.2946,9.3134,9.2476,9.2664,768127.0
2019-08-13 13:20:00,9.86,9.87,9.84,9.85,147178.0,9.2664,9.2758,9.2476,9.257,147178.0
2019-08-13 13:25:00,9.86,9.88,9.85,9.87,143272.0,9.2664,9.2852,9.257,9.2758,143272.0
2019-08-13 13:30:00,9.87,9.9,9.87,9.9,93094.0,9.2758,9.304,9.2758,9.304,93094.0
2019-08-13 13:35:00,9.9,9.91,9.89,9.9,167969.0,9.304,9.3134,9.2946,9.304,167969.0
2019-08-13 13:40:00,9.9,9.9,9.89,9.9,59304.0,9.304,9.304,9.2946,9.304,59304.0
2019-08-13 13:45:00,9.9,9.91,9.89,9.9,97514.0,9.304,9.3134,9.2946,9.304,97514.0
2019-08-13 13:50:00,9.89,9.9,9.87,9.88,439849.0,9.2946,9.304,9.2758,9.2852,439849.0
2019-08-13 13:55:00,9.87,9.89,9.86,9.87,93963.0,9.2758,9.2946,9.2664,9.2758,93963.0
2019-08-13 14:00:00,9.88,9.9,9.88,9.89,71449.0,9.2852,9.304,9.2852,9.2946,71449.0
2019-08-13 14:05:00,9.89,9.91,9.88,9.91,357482.0,9.2946,9.3134,9.2852,9.3134,357482.0
2019-08-13 14:10:00,9.91,9.91,9.88,9.89,115742.0,9.3134,9.3134,9.2852,9.2946,115742.0
2019-08-13 14:15:00,9.88,9.89,9.87,9.88,128723.0,9.2852,9.2946,9.2758,9.2852,128723.0
2019-08-13 14:20:00,9.88,9.88,9.86,9.87,64902.0,9.2852,9.2852,9.2664,9.2758,64902.0
2019-08-13 14:25:00,9.87,9.89,9.85,9.89,140760.0,9.2758,9.2946,9.257,9.2946,140760.0
2019-08-13 14:30:00,9.89,9.93,9.88,9.9,562324.0,9.2946,9.3322,9.2852,9.304,562324.0
2019-08-13 14:35:00,9.89,9.93,9.88,9.93,283573.0,9.2946,9.3322,9.2852,9.3322,283573.0
2019-08-13 14:40:00,9.93,9.94,9.91,9.92,180956.0,9.3322,9.3416,9.3134,9.3228,180956.0
2019-08-13 14:45:00,9.92,9.93,9.9,9.92,93278.0,9.3228,9.3322,9.304,9.3228,93278.0
2019-08-13 14:50:00,9.91,9.93,9.91,9.91,86433.0,9.3134,9.3322,9.3134,9.3134,86433.0
2019-08-13 14:55:00,9.92,9.92,9.9,9.91,189999.0,9.3228,9.3228,9.304,9.3134,189999.0
2019-08-13 15:00:00,9.9,9.92,9.89,9.9,319576.0,9.304,9.3228,9.2946,9.304,319576.0
2019-08-13 15:05:00,9.91,9.91,9.9,9.91,267518.0,9.3134,9.3134,9.304,9.3134,267518.0
2019-08-13 15:10:00,9.9,9.92,9.87,9.88,471730.0,9.304,9.3228,9.2758,9.2852,471730.0
2019-08-13 15:15:00,9.87,9.88,9.86,9.88,116947.0,9.2758,9.2852,9.2664,9.2852,116947.0
2019-08-13 15:20:00,9.88,9.89,9.87,9.88,175369.0,9.2852,9.2946,9.2758,9.2852,175369.0
2019-08-13 15:25:00,9.88,9.9,9.88,9.9,79026.0,9.2852,9.304,9.2852,9.304,79026.0
2019-08-13 15:30:00,9.9,9.9,9.88,9.88,116643.0,9.304,9.304,9.2852,9.2852,116643.0
2019-08-13 15:35:00,9.89,9.91,9.88,9.91,434590.0,9.2946,9.3134,9.2852,9.3134,434590.0
2019-08-13 15:40:00,9.9,9.92,9.9,9.91,300698.0,9.304,9.3228,9.304,9.3134,300698.0
2019-08-13 15:45:00,9.92,9.93,9.91,9.93,527341.0,9.3228,9.3322,9.3134,9.3322,527341.0
2019-08-13 15:50:00,9.93,9.95,9.92,9.95,651303.0,9.3322,9.351,9.3228,9.351,651303.0
2019-08-13 15:55:00,9.94,9.95,9.88,9.88,2261959.0,9.3416,9.351,9.2852,9.2852,2261959.0
2019-08-14 09:30:00,9.54,9.61,9.49,9.52,834080.0,8.9656,9.0314,8.9187,8.9468,834080.0
2019-08-14 09:35:00,9.52,9.56,9.48,9.52,626374.0,8.9468,8.9844,8.9093,8.9468,626374.0
2019-08-14 09:40:00,9.51,9.52,9.48,9.51,331672.0,8.9374,8.9468,8.9093,8.9374,331672.0
2019-08-14 09:45:00,9.51,9.52,9.49,9.49,305943.0,8.9374,8.9468,8.9187,8.9187,305943.0
2019-08-14 09:50:00,9.5,9.54,9.49,9.54,206300.0,8.928,8.9656,8.9187,8.9656,206300.0
2019-08-14 09:55:00,9.54,9.57,9.51,9.55,264250.0,8.9656,8.9938,8.9374,8.975,264250.0
2019-08-14 10:00:00,9.55,9.57,9.54,9.54,344773.0,8.975,8.9938,8.9656,8.9656,344773.0
2019-08-14 10:05:00,9.54,9.57,9.54,9.54,189113.0,8.9656,8.9938,8.9656,8.9656,189113.0
2019-08-14 10:10:00,9.54,9.55,9.48,9.49,185819.0,8.9656,8.975,8.9093,8.9187,185819.0
2019-08-14 10:15:00,9.49,9.51,9.48,9.5,116320.0,8.9187,8.9374,8.9093,8.928,116320.0
2019-08-14 10:20:00,9.51,9.52,9.49,9.5,134351.0,8.9374,8.9468,8.9187,8.928,134351.0
2019-08-14 10:25:00,9.5,9.55,9.5,9.55,175082.0,8.928,8.975,8.928,8.975,175082.0
2019-08-14 10:30:00,9.55,9.55,9.5,9.51,161960.0,8.975,8.975,8.928,8.9374,161960.0
2019-08-14 10:35:00,9.51,9.51,9.49,9.5,163423.0,8.9374,8.9374,8.9187,8.928,163423.0
2019-08-14 10:40:00,9.5,9.52,9.49,9.52,82362.0,8.928,8.9468,8.9187,8.9468,82362.0
2019-08-14 10:45:00,9.51,9.52,9.49,9.49,207598.0,8.9374,8.9468,8.9187,8.9187,207598.0
2019-08-14 10:50:00,9.49,9.5,9.48,9.49,366357.0,8.9187,8.928,8.9093,8.9187,366357.0
2019-08-14 10:55:00,9.49,9.52,9.48,9.5,184999.0,8.9187,8.9468,8.9093,8.928,184999.0
2019-08-14 11:00:00,9.5,9.52,9.48,9.49,285247.0,8.928,8.9468,8.9093,8.9187,285247.0
2019-08-14 11:05:00,9.49,9.54,9.49,9.53,175165.0,8.9187,8.9656,8.9187,8.9562,175165.0
2019-08-14 11:10:00,9.54,9.54,9.42,9.44,1168525.0,8.9656,8.9656,8.8529,8.8717,1168525.0
2019-08-14 11:15:00,9.44,9.45,9.41,9.45,453150.0,8.8717,8.8811,8.8435,8.8811,453150.0
2019-08-14 11:20:00,9.45,9.47,9.44,9.46,311282.0,8.8811,8.8999,8.8717,8.8905,311282.0
2019-08-14 11:25:00,9.46,9.49,9.44,9.48,358718.0,8.8905,8.9187,8.8717,8.9093,358718.0
2019-08-14 11:30:00,9.48,9.49,9.46,9.46,195827.0,8.9093,8.9187,8.8905,8.8905,195827.0
2019-08-14 11:35:00,9.46,9.47,9.44,9.45,256775.0,8.8905,8.8999,8.8717,8.8811,256775.0
2019-08-14 11:40:00,9.46,9.46,9.43,9.44,184356.0,8.8905,8.8905,8.8623,8.8717,184356.0
2019-08-14 11:45:00,9.43,9.45,9.42,9.44,412705.0,8.8623,8.8811,8.8529,8.8717,412705.0
2019-08-14 11:50:00,9.44,9.46,9.43,9.45,195458.0,8.8717,8.8905,8.8623,8.8811,195458.0
2019-08-14 11:55:00,9.44,9.45,9.41,9.43,170837.0,8.8717,8.8811,8.8435,8.8623,170837.0
2019-08-14 12:00:00,9.42,9.43,9.36,9.4,693399.0,8.8529,8.8623,8.7965,8.8341,693399.0
2019-08-14 12:05:00,9.39,9.42,9.39,9.39,124600.0,8.8247,8.8529,8.8247,8.8247,124600.0
2019-08-14 12:10:00,9.39,9.44,9.39,9.44,65148.0,8.8247,8.8717,8.8247,8.8717,65148.0
2019-08-14 12:15:00,9.43,9.45,9.42,9.43,672727.0,8.8623,8.8811,8.8529,8.8623,672727.0
2019-08-14 12:20:00,9.43,9.43,9.4,9.41,81742.0,8.8623,8.8623,8.8341,8.8435,81742.0
2019-08-14 12:25:00,9.41,9.45,9.41,9.45,101936.0,8.8435,8.8811,8.8435,8.8811,101936.0
2019-08-14 12:30:00,9.45,9.47,9.44,9.47,132658.0,8.8811,8.8999,8.8717,8.8999,132658.0
2019-08-14 12:35:00,9.47,9.48,9.46,9.46,223685.0,8.8999,8.9093,8.8905,8.8905,223685.0
2019-08-14 12:40:00,9.47,9.47,9.46,9.47,105456.0,8.8999,8.8999,8.8905,8.8999,105456.0
2019-08-14 12:45:00,9.47,9.47,9.44,9.44,155750.0,8.8999,8.8999,8.8717,8.8717,155750.0
2019-08-14 12:50:00,9.44,9.46,9.39,9.4,710692.0,8.8717,8.8905,8.8247,8.8341,710692.0
2019-08-14 12:55:00,9.4,9.41,9.36,9.4,297682.0,8.8341,8.8435,8.7965,8.8341,297682.0
2019-08-14 13:00:00,9.4,9.42,9.39,9.4,191043.0,8.8341,8.8529,8.8247,8.8341,191043.0
2019-08-14 13:05:00,9.41,9.41,9.39,9.4,83985.0,8.8435,8.8435,8.8247,8.8341,83985.0
2019-08-14 13:10:00,9.4,9.42,9.39,9.4,481006.0,8.8341,8.8529,8.8247,8.8341,481006.0
2019-08-14 13:15:00,9.4,9.41,9.39,9.4,234470.0,8.8341,8.8435,8.8247,8.8341,234470.0
2019-08-14 13:20:00,9.4,9.43,9.39,9.4,276744.0,8.8341,8.8623,8.8247,8.8341,276744.0
2019-08-14 13:25:00,9.4,9.43,9.4,9.41,519748.0,8.8341,8.8623,8.8341,8.8435,519748.0
2019-08-14 13:30:00,9.42,9.42,9.39,9.39,359356.0,8.8529,8.8529,8.8247,8.8247,359356.0
2019-08-14 13:35:00,9.4,9.41,9.39,9.4,205422.0,8.8341,8.8435,8.8247,8.8341,205422.0
2019-08-14 13:40:00,9.41,9.43,9.4,9.42,195855.0,8.8435,8.8623,8.8341,8.8529,195855.0
2019-08-14 13:45:00,9.42,9.43,9.41,9.42,327059.0,8.8529,8.8623,8.8435,8.8529,327059.0
2019-08-14 13:50:00,9.42,9.42,9.4,9.41,90672.0,8.8529,8.8529,8.8341,8.8435,90672.0
2019-08-14 13:55:00,9.41,9.42,9.4,9.42,88771.0,8.8435,8.8529,8.8341,8.8529,88771.0
2019-08-14 14:00:00,9.41,9.42,9.4,9.42,173417.0,8.8435,8.8529,8.8341,8.8529,173417.0
2019-08-14 14:05:00,9.41,9.43,9.4,9.42,174673.0,8.8435,8.8623,8.8341,8.8529,174673.0
2019-08-14 14:10:00,9.43,9.43,9.41,9.42,144794.0,8.8623,8.8623,8.8435,8.8529,144794.0
2019-08-14 14:15:00,9.42,9.43,9.41,9.42,315346.0,8.8529,8.8623,8.8435,8.8529,315346.0
2019-08-14 14:20:00,9.42,9.42,9.4,9.41,75380.0,8.8529,8.8529,8.8341,8.8435,75380.0
2019-08-14 14:25:00,9.4,9.42,9.4,9.42,285365.0,8.8341,8.8529,8.8341,8.8529,285365.0
2019-08-14 14:30:00,9.41,9.43,9.39,9.4,189670.0,8.8435,8.8623,8.8247,8.8341,189670.0
2019-08-14 14:35:00,9.39,9.41,9.39,9.41,122343.0,8.8247,8.8435,8.8247,8.8435,122343.0
2019-08-14 14:40:00,9.41,9.41,9.39,9.4,92307.0,8.8435,8.8435,8.8247,8.8341,92307.0
2019-08-14 14:45:00,9.4,9.4,9.39,9.39,170147.0,8.8341,8.8341,8.8247,8.8247,170147.0
2019-08-14 14:50:00,9.4,9.42,9.39,9.42,350785.0,8.8341,8.8529,8.8247,8.8529,350785.0
2019-08-14 14:55:00,9.42,9.42,9.41,9.42,57052.0,8.8529,8.8529,8.8435,8.8529,57052.0
2019-08-14 15:00:00,9.41,9.45,9.4,9.45,233892.0,8.8435,8.8811,8.8341,8.8811,233892.0
2019-08-14 15:05:00,9.44,9.45,9.42,9.44,127983.0,8.8717,8.8811,8.8529,8.8717,127983.0
2019-08-14 15:10:00,9.44,9.45,9.42,9.42,156128.0,8.8717,8.8811,8.8529,8.8529,156128.0
2019-08-14 15:15:00,9.42,9.43,9.4,9.4,380123.0,8.8529,8.8623,8.8341,8.8341,380123.0
2019-08-14 15:20:00,9.4,9.41,9.39,9.4,375384.0,8.8341,8.8435,8.8247,8.8341,375384.0
2019-08-14 15:25:00,9.39,9.42,9.39,9.39,920875.0,8.8247,8.8529,8.8247,8.8247,920875.0
2019-08-14 15:30:00,9.39,9.41,9.37,9.38,649429.0,8.8247,8.8435,8.8059,8.8153,649429.0
2019-08-14 15:35:00,9.39,9.39,9.36,9.38,331293.0,8.8247,8.8247,8.7965,8.8153,331293.0
2019-08-14 15:40:00,9.38,9.38,9.35,9.37,486748.0,8.8153,8.8153,8.7871,8.8059,486748.0
2019-08-14 15:45:00,9.36,9.39,9.36,9.38,651400.0,8.7965,8.8247,8.7965,8.8153,651400.0
2019-08-14 15:50:00,9.38,9.41,9.37,9.41,689354.0,8.8153,8.8435,8.8059,8.8435,689354.0
2019-08-14 15:55:00,9.41,9.41,9.35,9.36,1286437.0,8.8435,8.8435,8.7871,8.7965,1286437.0
2019-08-15 09:30:00,9.38,9.39,9.3,9.38,424836.0,8.8153,8.8247,8.7401,8.8153,424836.0
2019-08-15 09:35:00,9.38,9.38,9.25,9.25,270978.0,8.8153,8.8153,8.6931,8.6931,270978.0
2019-08-15 09:40:00,9.26,9.26,9.19,9.23,208572.0,8.7025,8.7025,8.6367,8.6743,208572.0
2019-08-15 09:45:00,9.23,9.29,9.23,9.24,217698.0,8.6743,8.7307,8.6743,8.6837,217698.0
2019-08-15 09:50:00,9.24,9.25,9.21,9.25,205496.0,8.6837,8.6931,8.6555,8.6931,205496.0
2019-08-15 09:55:00,9.25,9.27,9.21,9.26,286118.0,8.6931,8.7119,8.6555,8.7025,286118.0
2019-08-15 10:00:00,9.27,9.28,9.22,9.23,198392.0,8.7119,8.7213,8.6649,8.6743,198392.0
2019-08-15 10:05:00,9.22,9.23,9.17,9.18,650490.0,8.6649,8.6743,8.6179,8.6273,650490.0
2019-08-15 10:10:00,9.17,9.2,9.16,9.19,252801.0,8.6179,8.6461,8.6085,8.6367,252801.0
2019-08-15 10:15:00,9.19,9.2,9.13,9.13,463861.0,8.6367,8.6461,8.5803,8.5803,463861.0
2019-08-15 10:20:00,9.13,9.15,9.1,9.14,218568.0,8.5803,8.5991,8.5521,8.5897,218568.0
2019-08-15 10:25:00,9.13,9.17,9.12,9.12,182932.0,8.5803,8.6179,8.5709,8.5709,182932.0
2019-08-15 10:30:00,9.12,9.15,9.1,9.13,252915.0,8.5709,8.5991,8.5521,8.5803,252915.0
2019-08-15 10:35:00,9.13,9.14,9.1,9.11,224903.0,8.5803,8.5897,8.5521,8.5615,224903.0
2019-08-15 10:40:00,9.1,9.12,9.08,9.11,202388.0,8.5521,8.5709,8.5333,8.5615,202388.0
2019-08-15 10:45:00,9.11,9.12,9.06,9.07,425170.0,8.5615,8.5709,8.5145,8.5239,425170.0
2019-08-15 10:50:00,9.07,9.09,9.05,9.05,263025.0,8.5239,8.5427,8.5051,8.5051,263025.0
2019-08-15 10:55:00,9.05,9.09,9.03,9.09,323528.0,8.5051,8.5427,8.4863,8.5427,323528.0
2019-08-15 11:00:00,9.08,9.11,9.07,9.09,222175.0,8.5333,8.5615,8.5239,8.5427,222175.0
2019-08-15 11:05:00,9.09,9.1,9.06,9.07,191187.0,8.5427,8.5521,8.5145,8.5239,191187.0
2019-08-15 11:10:00,9.07,9.07,9.04,9.05,169957.0,8.5239,8.5239,8.4957,8.5051,169957.0
2019-08-15 11:15:00,9.06,9.07,9.05,9.07,110253.0,8.5145,8.5239,8.5051,8.5239,110253.0
2019-08-15 11:20:00,9.07,9.08,9.04,9.07,258629.0,8.5239,8.5333,8.4957,8.5239,258629.0
2019-08-15 11:25:00,9.08,9.09,9.06,9.08,484997.0,8.5333,8.5427,8.5145,8.5333,484997.0
2019-08-15 11:30:00,9.08,9.1,9.06,9.1,410054.0,8.5333,8.5521,8.5145,8.5521,410054.0
2019-08-15 11:35:00,9.1,9.11,9.08,9.11,217652.0,8.5521,8.5615,8.5333,8.5615,217652.0
2019-08-15 11:40:00,9.11,9.12,9.07,9.08,368683.0,8.5615,8.5709,8.5239,8.5333,368683.0
2019-08-15 11:45:00,9.07,9.08,9.05,9.05,113831.0,8.5239,8.5333,8.5051,8.5051,113831.0
2019-08-15 11:50:00,9.05,9.06,9.03,9.05,199001.0,8.5051,8.5145,8.4863,8.5051,199001.0
2019-08-15 11:55:00,9.04,9.07,9.04,9.05,290004.0,8.4957,8.5239,8.4957,8.5051,290004.0
2019-08-15 12:00:00,9.05,9.07,9.04,9.07,125900.0,8.5051,8.5239,8.4957,8.5239,125900.0
2019-08-15 12:05:00,9.07,9.08,9.05,9.05,287939.0,8.5239,8.5333,8.5051,8.5051,287939.0
2019-08-15 12:10:00,9.05,9.06,9.04,9.04,153930.0,8.5051,8.5145,8.4957,8.4957,153930.0
2019-08-15 12:15:00,9.04,9.05,9.03,9.05,164243.0,8.4957,8.5051,8.4863,8.5051,164243.0
2019-08-15 12:20:00,9.04,9.05,9.03,9.04,155545.0,8.4957,8.5051,8.4863,8.4957,155545.0
2019-08-15 12:25:00,9.04,9.04,8.99,9.0,634536.0,8.4957,8.4957,8.4488,8.4582,634536.0
2019-08-15 12:30:00,8.99,9.02,8.99,8.99,391339.0,8.4488,8.4769,8.4488,8.4488,391339.0
2019-08-15 12:35:00,9.0,9.01,8.98,8.98,160834.0,8.4582,8.4675,8.4394,8.4394,160834.0
2019-08-15 12:40:00,8.98,8.99,8.96,8.96,154428.0,8.4394,8.4488,8.4206,8.4206,154428.0
2019-08-15 12:45:00,8.96,8.97,8.95,8.96,404272.0,8.4206,8.43,8.4112,8.4206,404272.0
2019-08-15 12:50:00,8.95,8.97,8.95,8.96,181804.0,8.4112,8.43,8.4112,8.4206,181804.0
2019-08-15 12:55:00,8.95,8.96,8.93,8.94,309239.0,8.4112,8.4206,8.3924,8.4018,309239.0
2019-08-15 13:00:00,8.94,8.95,8.9,8.91,685829.0,8.4018,8.4112,8.3642,8.3736,685829.0
2019-08-15 13:05:00,8.91,8.91,8.88,8.89,213959.0,8.3736,8.3736,8.3454,8.3548,213959.0
2019-08-15 13:10:00,8.89,8.91,8.88,8.9,196666.0,8.3548,8.3736,8.3454,8.3642,196666.0
2019-08-15 13:15:00,8.89,8.91,8.88,8.89,289202.0,8.3548,8.3736,8.3454,8.3548,289202.0
2019-08-15 13:20:00,8.89,8.91,8.88,8.88,304647.0,8.3548,8.3736,8.3454,8.3454,304647.0
2019-08-15 13:25:00,8.88,8.89,8.87,8.88,210701.0,8.3454,8.3548,8.336,8.3454,210701.0
2019-08-15 13:30:00,8.88,8.9,8.88,8.89,118151.0,8.3454,8.3642,8.3454,8.3548,118151.0
2019-08-15 13:35:00,8.89,8.9,8.86,8.86,136876.0,8.3548,8.3642,8.3266,8.3266,136876.0
2019-08-15 13:40:00,8.87,8.88,8.84,8.87,283754.0,8.336,8.3454,8.3078,8.336,283754.0
2019-08-15 13:45:00,8.87,8.88,8.84,8.84,450059.0,8.336,8.3454,8.3078,8.3078,450059.0
2019-08-15 13:50:00,8.85,8.85,8.81,8.81,295894.0,8.3172,8.3172,8.2796,8.2796,295894.0
2019-08-15 13:55:00,8.82,8.82,8.79,8.79,277035.0,8.289,8.289,8.2608,8.2608,277035.0
2019-08-15 14:00:00,8.79,8.83,8.78,8.8,331170.0,8.2608,8.2984,8.2514,8.2702,331170.0
2019-08-15 14:05:00,8.8,8.86,8.8,8.84,218099.0,8.2702,8.3266,8.2702,8.3078,218099.0
2019-08-15 14:10:00,8.84,8.87,8.83,8.85,186831.0,8.3078,8.336,8.2984,8.3172,186831.0
2019-08-15 14:15:00,8.85,8.86,8.83,8.84,171247.0,8.3172,8.3266,8.2984,8.3078,171247.0
2019-08-15 14:20:00,8.84,8.88,8.83,8.85,258185.0,8.3078,8.3454,8.2984,8.3172,258185.0
2019-08-15 14:25:00,8.85,8.86,8.82,8.83,148510.0,8.3172,8.3266,8.289,8.2984,148510.0
2019-08-15 14:30:00,8.83,8.85,8.81,8.84,175621.0,8.2984,8.3172,8.2796,8.3078,175621.0
2019-08-15 14:35:00,8.84,8.84,8.82,8.83,100864.0,8.3078,8.3078,8.289,8.2984,100864.0
2019-08-15 14:40:00,8.83,8.84,8.82,8.84,145948.0,8.2984,8.3078,8.289,8.3078,145948.0
2019-08-15 14:45:00,8.83,8.86,8.82,8.86,235480.0,8.2984,8.3266,8.289,8.3266,235480.0
2019-08-15 14:50:00,8.86,8.91,8.85,8.91,674592.0,8.3266,8.3736,8.3172,8.3736,674592.0
2019-08-15 14:55:00,8.91,8.92,8.9,8.91,902624.0,8.3736,8.383,8.3642,8.3736,902624.0
2019-08-15 15:00:00,8.91,8.91,8.9,8.91,145243.0,8.3736,8.3736,8.3642,8.3736,145243.0
2019-08-15 15:05:00,8.91,8.92,8.9,8.91,370917.0,8.3736,8.383,8.3642,8.3736,370917.0
2019-08-15 15:10:00,8.91,8.91,8.9,8.9,61926.0,8.3736,8.3736,8.3642,8.3642,61926.0
2019-08-15 15:15:00,8.9,8.92,8.89,8.92,327493.0,8.3642,8.383,8.3548,8.383,327493.0
2019-08-15 15:20:00,8.92,8.93,8.91,8.92,136710.0,8.383,8.3924,8.3736,8.383,136710.0
2019-08-15 15:25:00,8.92,8.93,8.91,8.92,229186.0,8.383,8.3924,8.3736,8.383,229186.0
2019-08-15 15:30:00,8.91,8.94,8.91,8.92,409121.0,8.3736,8.4018,8.3736,8.383,409121.0
2019-08-15 15:35:00,8.93,8.94,8.92,8.94,254759.0,8.3924,8.4018,8.383,8.4018,254759.0
2019-08-15 15:40:00,8.94,8.97,8.93,8.96,712649.0,8.4018,8.43,8.3924,8.4206,712649.0
2019-08-15 15:45:00,8.97,9.0,8.96,9.0,441303.0,8.43,8.4582,8.4206,8.4582,441303.0
2019-08-15 15:50:00,9.0,9.02,8.98,9.01,973265.0,8.4582,8.4769,8.4394,8.4675,973265.0
2019-08-15 15:55:00,9.01,9.02,8.98,8.98,1256574.0,8.4675,8.4769,8.4394,8.4394,1256574.0
2019-08-16 09:30:00,9.09,9.1,8.98,9.05,1076437.0,8.5427,8.5521,8.4394,8.5051,1076437.0
2019-08-16 09:35:00,9.05,9.16,9.04,9.11,767609.0,8.5051,8.6085,8.4957,8.5615,767609.0
2019-08-16 09:40:00,9.11,9.14,9.05,9.06,226296.0,8.5615,8.5897,8.5051,8.5145,226296.0
2019-08-16 09:45:00,9.06,9.12,9.04,9.1,180736.0,8.5145,8.5709,8.4957,8.5521,180736.0
2019-08-16 09:50:00,9.1,9.13,9.07,9.1,135252.0,8.5521,8.5803,8.5239,8.5521,135252.0
2019-08-16 09:55:00,9.1,9.12,9.09,9.1,219320.0,8.5521,8.5709,8.5427,8.5521,219320.0
2019-08-16 10:00:00,9.11,9.12,9.07,9.07,133426.0,8.5615,8.5709,8.5239,8.5239,133426.0
2019-08-16 10:05:00,9.08,9.08,9.05,9.07,123392.0,8.5333,8.5333,8.5051,8.5239,123392.0
2019-08-16 10:10:00,9.07,9.11,9.06,9.08,333740.0,8.5239,8.5615,8.5145,8.5333,333740.0
2019-08-16 10:15:00,9.08,9.09,9.05,9.07,730987.0,8.5333,8.5427,8.5051,8.5239,730987.0
2019-08-16 10:20:00,9.06,9.13,9.05,9.11,430334.0,8.5145,8.5803,8.5051,8.5615,430334.0
2019-08-16 10:25:00,9.11,9.12,9.06,9.06,77183.0,8.5615,8.5709,8.5145,8.5145,77183.0
2019-08-16 10:30:00,9.07,9.08,9.05,9.06,148782.0,8.5239,8.5333,8.5051,8.5145,148782.0
2019-08-16 10:35:00,9.07,9.09,9.06,9.07,88222.0,8.5239,8.5427,8.5145,8.5239,88222.0
2019-08-16 10:40:00,9.08,9.09,9.06,9.09,106696.0,8.5333,8.5427,8.5145,8.5427,106696.0
2019-08-16 10:45:00,9.09,9.12,9.08,9.11,277509.0,8.5427,8.5709,8.5333,8.5615,277509.0
2019-08-16 10:50:00,9.12,9.14,9.1,9.11,116275.0,8.5709,8.5897,8.5521,8.5615,116275.0
2019-08-16 10:55:00,9.11,9.13,9.1,9.13,110620.0,8.5615,8.5803,8.5521,8.5803,110620.0
2019-08-16 11:00:00,9.13,9.13,9.1,9.11,195704.0,8.5803,8.5803,8.5521,8.5615,195704.0
2019-08-16 11:05:00,9.11,9.12,9.09,9.11,155138.0,8.5615,8.5709,8.5427,8.5615,155138.0
2019-08-16 11:10:00,9.11,9.14,9.1,9.13,244788.0,8.5615,8.5897,8.5521,8.5803,244788.0
2019-08-16 11:15:00,9.13,9.14,9.12,9.13,274669.0,8.5803,8.5897,8.5709,8.5803,274669.0
2019-08-16 11:20:00,9.14,9.15,9.12,9.14,276869.0,8.5897,8.5991,8.5709,8.5897,276869.0
2019-08-16 11:25:00,9.14,9.18,9.14,9.18,325398.0,8.5897,8.6273,8.5897,8.6273,325398.0
2019-08-16 11:30:00,9.18,9.2,9.15,9.15,542138.0,8.6273,8.6461,8.5991,8.5991,542138.0
2019-08-16 11:35:00,9.16,9.2,9.15,9.18,272108.0,8.6085,8.6461,8.5991,8.6273,272108.0
2019-08-16 11:40:00,9.19,9.19,9.13,9.13,470943.0,8.6367,8.6367,8.5803,8.5803,470943.0
2019-08-16 11:45:00,9.13,9.17,9.13,9.16,330097.0,8.5803,8.6179,8.5803,8.6085,330097.0
2019-08-16 11:50:00,9.16,9.18,9.15,9.15,147298.0,8.6085,8.6273,8.5991,8.5991,147298.0
2019-08-16 11:55:00,9.16,9.17,9.15,9.16,94719.0,8.6085,8.6179,8.5991,8.6085,94719.0
2019-08-16 12:00:00,9.17,9.17,9.16,9.16,92454.0,8.6179,8.6179,8.6085,8.6085,92454.0
2019-08-16 12:05:00,9.16,9.18,9.15,9.17,127346.0,8.6085,8.6273,8.5991,8.6179,127346.0
2019-08-16 12:10:00,9.17,9.17,9.15,9.17,133146.0,8.6179,8.6179,8.5991,8.6179,133146.0
2019-08-16 12:15:00,9.17,9.18,9.16,9.17,102196.0,8.6179,8.6273,8.6085,8.6179,102196.0
2019-08-16 12:20:00,9.17,9.18,9.16,9.18,54078.0,8.6179,8.6273,8.6085,8.6273,54078.0
2019-08-16 12:25:00,9.18,9.18,9.17,9.18,23846.0,8.6273,8.6273,8.6179,8.6273,23846.0
2019-08-16 12:30:00,9.17,9.18,9.16,9.17,74486.0,8.6179,8.6273,8.6085,8.6179,74486.0
2019-08-16 12:35:00,9.18,9.21,9.17,9.21,531337.0,8.6273,8.6555,8.6179,8.6555,531337.0
2019-08-16 12:40:00,9.21,9.24,9.21,9.23,230576.0,8.6555,8.6837,8.6555,8.6743,230576.0
2019-08-16 12:45:00,9.24,9.24,9.22,9.23,117893.0,8.6837,8.6837,8.6649,8.6743,117893.0
2019-08-16 12:50:00,9.24,9.24,9.22,9.22,47879.0,8.6837,8.6837,8.6649,8.6649,47879.0
2019-08-16 12:55:00,9.23,9.23,9.19,9.2,155466.0,8.6743,8.6743,8.6367,8.6461,155466.0
2019-08-16 13:00:00,9.2,9.21,9.18,9.2,115672.0,8.6461,8.6555,8.6273,8.6461,115672.0
2019-08-16 13:05:00,9.2,9.21,9.19,9.2,66826.0,8.6461,8.6555,8.6367,8.6461,66826.0
2019-08-16 13:10:00,9.21,9.21,9.19,9.21,62834.0,8.6555,8.6555,8.6367,8.6555,62834.0
2019-08-16 13:15:00,9.21,9.22,9.2,9.2,59127.0,8.6555,8.6649,8.6461,8.6461,59127.0
2019-08-16 13:20:00,9.21,9.21,9.2,9.21,13901.0,8.6555,8.6555,8.6461,8.6555,13901.0
2019-08-16 13:25:00,9.21,9.21,9.2,9.2,79792.0,8.6555,8.6555,8.6461,8.6461,79792.0
2019-08-16 13:30:00,9.2,9.21,9.19,9.2,241030.0,8.6461,8.6555,8.6367,8.6461,241030.0
2019-08-16 13:35:00,9.19,9.2,9.18,9.19,71727.0,8.6367,8.6461,8.6273,8.6367,71727.0
2019-08-16 13:40:00,9.2,9.2,9.19,9.2,70669.0,8.6461,8.6461,8.6367,8.6461,70669.0
2019-08-16 13:45:00,9.2,9.2,9.17,9.19,82134.0,8.6461,8.6461,8.6179,8.6367,82134.0
2019-08-16 13:50:00,9.18,9.2,9.18,9.2,69400.0,8.6273,8.6461,8.6273,8.6461,69400.0
2019-08-16 13:55:00,9.19,9.2,9.19,9.2,37893.0,8.6367,8.6461,8.6367,8.6461,37893.0
2019-08-16 14:00:00,9.2,9.2,9.19,9.2,52705.0,8.6461,8.6461,8.6367,8.6461,52705.0
2019-08-16 14:05:00,9.2,9.2,9.16,9.16,187631.0,8.6461,8.6461,8.6085,8.6085,187631.0
2019-08-16 14:10:00,9.17,9.17,9.15,9.17,147961.0,8.6179,8.6179,8.5991,8.6179,147961.0
2019-08-16 14:15:00,9.17,9.17,9.16,9.17,64642.0,8.6179,8.6179,8.6085,8.6179,64642.0
2019-08-16 14:20:00,9.16,9.17,9.15,9.17,100099.0,8.6085,8.6179,8.5991,8.6179,100099.0
2019-08-16 14:25:00,9.16,9.17,9.15,9.15,181174.0,8.6085,8.6179,8.5991,8.5991,181174.0
2019-08-16 14:30:00,9.15,9.16,9.13,9.13,115981.0,8.5991,8.6085,8.5803,8.5803,115981.0
2019-08-16 14:35:00,9.13,9.14,9.11,9.12,308524.0,8.5803,8.5897,8.5615,8.5709,308524.0
2019-08-16 14:40:00,9.12,9.14,9.12,9.13,84911.0,8.5709,8.5897,8.5709,8.5803,84911.0
2019-08-16 14:45:00,9.13,9.14,9.11,9.13,162143.0,8.5803,8.5897,8.5615,8.5803,162143.0
2019-08-16 14:50:00,9.13,9.14,9.12,9.13,162163.0,8.5803,8.5897,8.5709,8.5803,162163.0
2019-08-16 14:55:00,9.13,9.15,9.13,9.15,107153.0,8.5803,8.5991,8.5803,8.5991,107153.0
2019-08-16 15:00:00,9.14,9.15,9.13,9.14,85868.0,8.5897,8.5991,8.5803,8.5897,85868.0
2019-08-16 15:05:00,9.13,9.14,9.13,9.13,53008.0,8.5803,8.5897,8.5803,8.5803,53008.0
2019-08-16 15:10:00,9.13,9.14,9.11,9.13,156530.0,8.5803,8.5897,8.5615,8.5803,156530.0
2019-08-16 15:15:00,9.13,9.13,9.12,9.13,46925.0,8.5803,8.5803,8.5709,8.5803,46925.0
2019-08-16 15:20:00,9.13,9.13,9.11,9.12,78905.0,8.5803,8.5803,8.5615,8.5709,78905.0
2019-08-16 15:25:00,9.12,9.13,9.11,9.13,110499.0,8.5709,8.5803,8.5615,8.5803,110499.0
2019-08-16 15:30:00,9.13,9.14,9.11,9.12,285395.0,8.5803,8.5897,8.5615,8.5709,285395.0
2019-08-16 15:35:00,9.11,9.13,9.11,9.12,223980.0,8.5615,8.5803,8.5615,8.5709,223980.0
2019-08-16 15:40:00,9.12,9.13,9.11,9.12,344065.0,8.5709,8.5803,8.5615,8.5709,344065.0
2019-08-16 15:45:00,9.11,9.12,9.1,9.11,288094.0,8.5615,8.5709,8.5521,8.5615,288094.0
2019-08-16 15:50:00,9.11,9.12,9.1,9.12,449737.0,8.5615,8.5709,8.5521,8.5709,449737.0
2019-08-16 15:55:00,9.12,9.12,9.09,9.1,854641.0,8.5709,8.5709,8.5427,8.5521,854641.0
2019-08-19 09:30:00,9.34,9.35,9.3,9.34,715986.0,8.7777,8.7871,8.7401,8.7777,715986.0
2019-08-19 09:35:00,9.35,9.38,9.33,9.36,469872.0,8.7871,8.8153,8.7683,8.7965,469872.0
2019-08-19 09:40:00,9.37,9.42,9.36,9.4,399337.0,8.8059,8.8529,8.7965,8.8341,399337.0
2019-08-19 09:45:00,9.41,9.41,9.39,9.39,250827.0,8.8435,8.8435,8.8247,8.8247,250827.0
2019-08-19 09:50:00,9.39,9.42,9.39,9.42,262231.0,8.8247,8.8529,8.8247,8.8529,262231.0
2019-08-19 09:55:00,9.42,9.42,9.37,9.37,615020.0,8.8529,8.8529,8.8059,8.8059,615020.0
2019-08-19 10:00:00,9.37,9.38,9.33,9.34,142339.0,8.8059,8.8153,8.7683,8.7777,142339.0
2019-08-19 10:05:00,9.34,9.36,9.33,9.33,390069.0,8.7777,8.7965,8.7683,8.7683,390069.0
2019-08-19 10:10:00,9.33,9.35,9.32,9.33,192756.0,8.7683,8.7871,8.7589,8.7683,192756.0
2019-08-19 10:15:00,9.33,9.35,9.3,9.32,174627.0,8.7683,8.7871,8.7401,8.7589,174627.0
2019-08-19 10:20:00,9.31,9.32,9.31,9.32,77936.0,8.7495,8.7589,8.7495,8.7589,77936.0
2019-08-19 10:25:00,9.32,9.35,9.31,9.33,184603.0,8.7589,8.7871,8.7495,8.7683,184603.0
2019-08-19 10:30:00,9.33,9.35,9.31,9.35,112564.0,8.7683,8.7871,8.7495,8.7871,112564.0
2019-08-19 10:35:00,9.35,9.35,9.31,9.31,576038.0,8.7871,8.7871,8.7495,8.7495,576038.0
2019-08-19 10:40:00,9.31,9.32,9.27,9.3,175121.0,8.7495,8.7589,8.7119,8.7401,175121.0
2019-08-19 10:45:00,9.29,9.3,9.26,9.27,208844.0,8.7307,8.7401,8.7025,8.7119,208844.0
2019-08-19 10:50:00,9.27,9.29,9.25,9.25,535101.0,8.7119,8.7307,8.6931,8.6931,535101.0
2019-08-19 10:55:00,9.26,9.28,9.25,9.27,163983.0,8.7025,8.7213,8.6931,8.7119,163983.0
2019-08-19 11:00:00,9.27,9.3,9.26,9.29,166325.0,8.7119,8.7401,8.7025,8.7307,166325.0
2019-08-19 11:05:00,9.3,9.3,9.27,9.28,171078.0,8.7401,8.7401,8.7119,8.7213,171078.0
2019-08-19 11:10:00,9.28,9.3,9.28,9.29,77679.0,8.7213,8.7401,8.7213,8.7307,77679.0
2019-08-19 11:15:00,9.3,9.32,9.29,9.31,149504.0,8.7401,8.7589,8.7307,8.7495,149504.0
2019-08-19 11:20:00,9.3,9.32,9.29,9.29,149205.0,8.7401,8.7589,8.7307,8.7307,149205.0
2019-08-19 11:25:00,9.29,9.31,9.28,9.31,167721.0,8.7307,8.7495,8.7213,8.7495,167721.0
2019-08-19 11:30:00,9.3,9.31,9.29,9.31,567567.0,8.7401,8.7495,8.7307,8.7495,567567.0
2019-08-19 11:35:00,9.3,9.32,9.3,9.3,177834.0,8.7401,8.7589,8.7401,8.7401,177834.0
2019-08-19 11:40:00,9.3,9.31,9.28,9.28,106607.0,8.7401,8.7495,8.7213,8.7213,106607.0
2019-08-19 11:45:00,9.29,9.29,9.26,9.27,81631.0,8.7307,8.7307,8.7025,8.7119,81631.0
2019-08-19 11:50:00,9.27,9.27,9.26,9.27,91201.0,8.7119,8.7119,8.7025,8.7119,91201.0
2019-08-19 11:55:00,9.27,9.27,9.26,9.27,45200.0,8.7119,8.7119,8.7025,8.7119,45200.0
2019-08-19 12:00:00,9.26,9.27,9.26,9.26,55425.0,8.7025,8.7119,8.7025,8.7025,55425.0
2019-08-19 12:05:00,9.27,9.29,9.26,9.28,190921.0,8.7119,8.7307,8.7025,8.7213,190921.0
2019-08-19 12:10:00,9.29,9.31,9.27,9.3,488920.0,8.7307,8.7495,8.7119,8.7401,488920.0
2019-08-19 12:15:00,9.3,9.31,9.3,9.31,78750.0,8.7401,8.7495,8.7401,8.7495,78750.0
2019-08-19 12:20:00,9.3,9.31,9.29,9.29,196816.0,8.7401,8.7495,8.7307,8.7307,196816.0
2019-08-19 12:25:00,9.29,9.3,9.28,9.29,56808.0,8.7307,8.7401,8.7213,8.7307,56808.0
2019-08-19 12:30:00,9.28,9.29,9.27,9.28,107555.0,8.7213,8.7307,8.7119,8.7213,107555.0
2019-08-19 12:35:00,9.27,9.3,9.27,9.29,149251.0,8.7119,8.7401,8.7119,8.7307,149251.0
2019-08-19 12:40:00,9.3,9.31,9.3,9.3,104863.0,8.7401,8.7495,8.7401,8.7401,104863.0
2019-08-19 12:45:00,9.3,9.31,9.3,9.3,97269.0,8.7401,8.7495,8.7401,8.7401,97269.0
2019-08-19 12:50:00,9.3,9.31,9.28,9.29,133025.0,8.7401,8.7495,8.7213,8.7307,133025.0
2019-08-19 12:55:00,9.29,9.3,9.28,9.29,56985.0,8.7307,8.7401,8.7213,8.7307,56985.0
2019-08-19 13:00:00,9.29,9.3,9.29,9.29,77517.0,8.7307,8.7401,8.7307,8.7307,77517.0
2019-08-19 13:05:00,9.29,9.31,9.29,9.3,139552.0,8.7307,8.7495,8.7307,8.7401,139552.0
2019-08-19 13:10:00,9.3,9.31,9.29,9.29,124488.0,8.7401,8.7495,8.7307,8.7307,124488.0
2019-08-19 13:15:00,9.29,9.3,9.27,9.28,87277.0,8.7307,8.7401,8.7119,8.7213,87277.0
2019-08-19 13:20:00,9.27,9.28,9.26,9.27,51824.0,8.7119,8.7213,8.7025,8.7119,51824.0
2019-08-19 13:25:00,9.26,9.27,9.26,9.27,29022.0,8.7025,8.7119,8.7025,8.7119,29022.0
2019-08-19 13:30:00,9.27,9.27,9.25,9.26,101463.0,8.7119,8.7119,8.6931,8.7025,101463.0
2019-08-19 13:35:00,9.26,9.29,9.26,9.27,172661.0,8.7025,8.7307,8.7025,8.7119,172661.0
2019-08-19 13:40:00,9.28,9.28,9.26,9.28,65785.0,8.7213,8.7213,8.7025,8.7213,65785.0
2019-08-19 13:45:00,9.27,9.29,9.27,9.29,53929.0,8.7119,8.7307,8.7119,8.7307,53929.0
2019-08-19 13:50:00,9.28,9.29,9.28,9.29,37567.0,8.7213,8.7307,8.7213,8.7307,37567.0
2019-08-19 13:55:00,9.28,9.29,9.27,9.29,74525.0,8.7213,8.7307,8.7119,8.7307,74525.0
2019-08-19 14:00:00,9.29,9.29,9.27,9.28,108483.0,8.7307,8.7307,8.7119,8.7213,108483.0
2019-08-19 14:05:00,9.28,9.29,9.27,9.28,58685.0,8.7213,8.7307,8.7119,8.7213,58685.0
2019-08-19 14:10:00,9.28,9.28,9.25,9.27,131044.0,8.7213,8.7213,8.6931,8.7119,131044.0
2019-08-19 14:15:00,9.26,9.28,9.26,9.28,56697.0,8.7025,8.7213,8.7025,8.7213,56697.0
2019-08-19 14:20:00,9.28,9.29,9.27,9.28,74372.0,8.7213,8.7307,8.7119,8.7213,74372.0
2019-08-19 14:25:00,9.28,9.29,9.27,9.29,126898.0,8.7213,8.7307,8.7119,8.7307,126898.0
2019-08-19 14:30:00,9.29,9.29,9.28,9.29,43251.0,8.7307,8.7307,8.7213,8.7307,43251.0
2019-08-19 14:35:00,9.28,9.31,9.28,9.29,218692.0,8.7213,8.7495,8.7213,8.7307,218692.0
2019-08-19 14:40:00,9.29,9.3,9.29,9.3,32587.0,8.7307,8.7401,8.7307,8.7401,32587.0
2019-08-19 14:45:00,9.3,9.31,9.29,9.29,98595.0,8.7401,8.7495,8.7307,8.7307,98595.0
2019-08-19 14:50:00,9.3,9.32,9.29,9.3,96835.0,8.7401,8.7589,8.7307,8.7401,96835.0
2019-08-19 14:55:00,9.3,9.31,9.25,9.25,656708.0,8.7401,8.7495,8.6931,8.6931,656708.0
2019-08-19 15:00:00,9.25,9.27,9.25,9.26,83073.0,8.6931,8.7119,8.6931,8.7025,83073.0
2019-08-19 15:05:00,9.27,9.28,9.25,9.28,145198.0,8.7119,8.7213,8.6931,8.7213,145198.0
2019-08-19 15:10:00,9.27,9.28,9.26,9.27,55721.0,8.7119,8.7213,8.7025,8.7119,55721.0
2019-08-19 15:15:00,9.27,9.28,9.27,9.27,31075.0,8.7119,8.7213,8.7119,8.7119,31075.0
2019-08-19 15:20:00,9.28,9.28,9.26,9.26,56863.0,8.7213,8.7213,8.7025,8.7025,56863.0
2019-08-19 15:25:00,9.27,9.28,9.26,9.27,89271.0,8.7119,8.7213,8.7025,8.7119,89271.0
2019-08-19 15:30:00,9.27,9.28,9.26,9.27,108117.0,8.7119,8.7213,8.7025,8.7119,108117.0
2019-08-19 15:35:00,9.28,9.29,9.26,9.27,328203.0,8.7213,8.7307,8.7025,8.7119,328203.0
2019-08-19 15:40:00,9.27,9.27,9.25,9.26,164620.0,8.7119,8.7119,8.6931,8.7025,164620.0
2019-08-19 15:45:00,9.26,9.27,9.23,9.24,238387.0,8.7025,8.7119,8.6743,8.6837,238387.0
2019-08-19 15:50:00,9.24,9.25,9.23,9.25,261929.0,8.6837,8.6931,8.6743,8.6931,261929.0
2019-08-19 15:55:00,9.25,9.25,9.23,9.25,1009400.0,8.6931,8.6931,8.6743,8.6931,1009400.0
2019-08-20 09:30:00,9.18,9.21,9.13,9.16,325761.0,8.6273,8.6555,8.5803,8.6085,325761.0
2019-08-20 09:35:00,9.16,9.17,9.09,9.09,442127.0,8.6085,8.6179,8.5427,8.5427,442127.0
2019-08-20 09:40:00,9.1,9.11,9.05,9.08,229711.0,8.5521,8.5615,8.5051,8.5333,229711.0
2019-08-20 09:45:00,9.08,9.14,9.06,9.06,152518.0,8.5333,8.5897,8.5145,8.5145,152518.0
2019-08-20 09:50:00,9.06,9.12,9.06,9.12,193428.0,8.5145,8.5709,8.5145,8.5709,193428.0
2019-08-20 09:55:00,9.12,9.16,9.11,9.13,124703.0,8.5709,8.6085,8.5615,8.5803,124703.0
2019-08-20 10:00:00,9.13,9.17,9.12,9.16,161646.0,8.5803,8.6179,8.5709,8.6085,161646.0
2019-08-20 10:05:00,9.16,9.18,9.13,9.14,177848.0,8.6085,8.6273,8.5803,8.5897,177848.0
2019-08-20 10:10:00,9.15,9.16,9.13,9.14,291358.0,8.5991,8.6085,8.5803,8.5897,291358.0
2019-08-20 10:15:00,9.14,9.15,9.12,9.14,66795.0,8.5897,8.5991,8.5709,8.5897,66795.0
2019-08-20 10:20:00,9.14,9.15,9.12,9.12,77367.0,8.5897,8.5991,8.5709,8.5709,77367.0
2019-08-20 10:25:00,9.12,9.13,9.11,9.12,71890.0,8.5709,8.5803,8.5615,8.5709,71890.0
2019-08-20 10:30:00,9.12,9.13,9.08,9.08,330646.0,8.5709,8.5803,8.5333,8.5333,330646.0
2019-08-20 10:35:00,9.09,9.1,9.07,9.09,211254.0,8.5427,8.5521,8.5239,8.5427,211254.0
2019-08-20 10:40:00,9.09,9.13,9.08,9.13,109765.0,8.5427,8.5803,8.5333,8.5803,109765.0
2019-08-20 10:45:00,9.12,9.13,9.1,9.1,73370.0,8.5709,8.5803,8.5521,8.5521,73370.0
2019-08-20 10:50:00,9.11,9.11,9.08,9.09,251067.0,8.5615,8.5615,8.5333,8.5427,251067.0
2019-08-20 10:55:00,9.09,9.11,9.08,9.1,284854.0,8.5427,8.5615,8.5333,8.5521,284854.0
2019-08-20 11:00:00,9.1,9.11,9.09,9.1,78927.0,8.5521,8.5615,8.5427,8.5521,78927.0
2019-08-20 11:05:00,9.1,9.11,9.06,9.06,97451.0,8.5521,8.5615,8.5145,8.5145,97451.0
2019-08-20 11:10:00,9.06,9.1,9.05,9.05,296256.0,8.5145,8.5521,8.5051,8.5051,296256.0
2019-08-20 11:15:00,9.05,9.06,9.02,9.02,179241.0,8.5051,8.5145,8.4769,8.4769,179241.0
2019-08-20 11:20:00,9.02,9.06,9.01,9.05,272628.0,8.4769,8.5145,8.4675,8.5051,272628.0
2019-08-20 11:25:00,9.05,9.06,9.01,9.01,182601.0,8.5051,8.5145,8.4675,8.4675,182601.0
2019-08-20 11:30:00,9.01,9.05,9.0,9.04,268617.0,8.4675,8.5051,8.4582,8.4957,268617.0
2019-08-20 11:35:00,9.04,9.06,9.03,9.04,84105.0,8.4957,8.5145,8.4863,8.4957,84105.0
2019-08-20 11:40:00,9.04,9.06,9.03,9.04,171016.0,8.4957,8.5145,8.4863,8.4957,171016.0
2019-08-20 11:45:00,9.04,9.07,9.04,9.07,61765.0,8.4957,8.5239,8.4957,8.5239,61765.0
2019-08-20 11:50:00,9.07,9.11,9.06,9.1,261332.0,8.5239,8.5615,8.5145,8.5521,261332.0
2019-08-20 11:55:00,9.1,9.12,9.09,9.12,259213.0,8.5521,8.5709,8.5427,8.5709,259213.0
2019-08-20 12:00:00,9.12,9.16,9.11,9.12,302748.0,8.5709,8.6085,8.5615,8.5709,302748.0
2019-08-20 12:05:00,9.12,9.14,9.11,9.14,160317.0,8.5709,8.5897,8.5615,8.5897,160317.0
2019-08-20 12:10:00,9.13,9.14,9.13,9.14,64887.0,8.5803,8.5897,8.5803,8.5897,64887.0
2019-08-20 12:15:00,9.13,9.15,9.13,9.13,81298.0,8.5803,8.5991,8.5803,8.5803,81298.0
2019-08-20 12:20:00,9.14,9.14,9.12,9.12,103068.0,8.5897,8.5897,8.5709,8.5709,103068.0
2019-08-20 12:25:00,9.12,9.14,9.12,9.14,152745.0,8.5709,8.5897,8.5709,8.5897,152745.0
2019-08-20 12:30:00,9.13,9.15,9.13,9.13,199414.0,8.5803,8.5991,8.5803,8.5803,199414.0
2019-08-20 12:35:00,9.13,9.14,9.11,9.13,211740.0,8.5803,8.5897,8.5615,8.5803,211740.0
2019-08-20 12:40:00,9.13,9.15,9.12,9.15,138506.0,8.5803,8.5991,8.5709,8.5991,138506.0
2019-08-20 12:45:00,9.15,9.16,9.14,9.14,184224.0,8.5991,8.6085,8.5897,8.5897,184224.0
2019-08-20 12:50:00,9.14,9.17,9.14,9.14,196982.0,8.5897,8.6179,8.5897,8.5897,196982.0
2019-08-20 12:55:00,9.14,9.15,9.14,9.14,24325.0,8.5897,8.5991,8.5897,8.5897,24325.0
2019-08-20 13:00:00,9.14,9.15,9.13,9.13,54284.0,8.5897,8.5991,8.5803,8.5803,54284.0
2019-08-20 13:05:00,9.13,9.14,9.13,9.13,9020.0,8.5803,8.5897,8.5803,8.5803,9020.0
2019-08-20 13:10:00,9.14,9.15,9.13,9.13,90589.0,8.5897,8.5991,8.5803,8.5803,90589.0
2019-08-20 13:15:00,9.13,9.14,9.12,9.13,23045.0,8.5803,8.5897,8.5709,8.5803,23045.0
2019-08-20 13:20:00,9.13,9.14,9.12,9.12,34200.0,8.5803,8.5897,8.5709,8.5709,34200.0
2019-08-20 13:25:00,9.12,9.13,9.12,9.12,22196.0,8.5709,8.5803,8.5709,8.5709,22196.0
2019-08-20 13:30:00,9.13,9.13,9.1,9.1,62669.0,8.5803,8.5803,8.5521,8.5521,62669.0
2019-08-20 13:35:00,9.11,9.12,9.1,9.12,108321.0,8.5615,8.5709,8.5521,8.5709,108321.0
2019-08-20 13:40:00,9.11,9.14,9.11,9.13,112713.0,8.5615,8.5897,8.5615,8.5803,112713.0
2019-08-20 13:45:00,9.13,9.14,9.13,9.13,18794.0,8.5803,8.5897,8.5803,8.5803,18794.0
2019-08-20 13:50:00,9.13,9.17,9.13,9.17,75378.0,8.5803,8.6179,8.5803,8.6179,75378.0
2019-08-20 13:55:00,9.17,9.17,9.15,9.17,51760.0,8.6179,8.6179,8.5991,8.6179,51760.0
2019-08-20 14:00:00,9.17,9.17,9.15,9.16,64568.0,8.6179,8.6179,8.5991,8.6085,64568.0
2019-08-20 14:05:00,9.16,9.18,9.15,9.18,125859.0,8.6085,8.6273,8.5991,8.6273,125859.0
2019-08-20 14:10:00,9.18,9.18,9.16,9.16,23132.0,8.6273,8.6273,8.6085,8.6085,23132.0
2019-08-20 14:15:00,9.16,9.17,9.15,9.17,84209.0,8.6085,8.6179,8.5991,8.6179,84209.0
2019-08-20 14:20:00,9.16,9.17,9.15,9.17,44609.0,8.6085,8.6179,8.5991,8.6179,44609.0
2019-08-20 14:25:00,9.16,9.17,9.15,9.17,63503.0,8.6085,8.6179,8.5991,8.6179,63503.0
2019-08-20 14:30:00,9.16,9.16,9.15,9.16,78905.0,8.6085,8.6085,8.5991,8.6085,78905.0
2019-08-20 14:35:00,9.16,9.16,9.15,9.16,51366.0,8.6085,8.6085,8.5991,8.6085,51366.0
2019-08-20 14:40:00,9.16,9.16,9.14,9.16,231582.0,8.6085,8.6085,8.5897,8.6085,231582.0
2019-08-20 14:45:00,9.16,9.18,9.15,9.18,97776.0,8.6085,8.6273,8.5991,8.6273,97776.0
2019-08-20 14:50:00,9.18,9.18,9.17,9.17,61245.0,8.6273,8.6273,8.6179,8.6179,61245.0
2019-08-20 14:55:00,9.18,9.18,9.17,9.18,73121.0,8.6273,8.6273,8.6179,8.6273,73121.0
2019-08-20 15:00:00,9.17,9.19,9.17,9.17,115149.0,8.6179,8.6367,8.6179,8.6179,115149.0
2019-08-20 15:05:00,9.17,9.18,9.17,9.17,42662.0,8.6179,8.6273,8.6179,8.6179,42662.0
2019-08-20 15:10:00,9.17,9.18,9.16,9.16,58913.0,8.6179,8.6273,8.6085,8.6085,58913.0
2019-08-20 15:15:00,9.17,9.17,9.16,9.17,71433.0,8.6179,8.6179,8.6085,8.6179,71433.0
2019-08-20 15:20:00,9.16,9.18,9.16,9.18,115295.0,8.6085,8.6273,8.6085,8.6273,115295.0
2019-08-20 15:25:00,9.18,9.19,9.17,9.18,57927.0,8.6273,8.6367,8.6179,8.6273,57927.0
2019-08-20 15:30:00,9.18,9.2,9.18,9.2,104012.0,8.6273,8.6461,8.6273,8.6461,104012.0
2019-08-20 15:35:00,9.2,9.2,9.18,9.18,133333.0,8.6461,8.6461,8.6273,8.6273,133333.0
2019-08-20 15:40:00,9.19,9.21,9.18,9.21,248066.0,8.6367,8.6555,8.6273,8.6555,248066.0
2019-08-20 15:45:00,9.21,9.21,9.2,9.21,124002.0,8.6555,8.6555,8.6461,8.6555,124002.0
2019-08-20 15:50:00,9.21,9.21,9.2,9.21,223145.0,8.6555,8.6555,8.6461,8.6555,223145.0
2019-08-20 15:55:00,9.2,9.21,9.18,9.19,822980.0,8.6461,8.6555,8.6273,8.6367,822980.0
2019-08-21 09:30:00,9.27,9.27,9.21,9.26,288676.0,8.7119,8.7119,8.6555,8.7025,288676.0
2019-08-21 09:35:00,9.26,9.27,9.21,9.22,343219.0,8.7025,8.7119,8.6555,8.6649,343219.0
2019-08-21 09:40:00,9.21,9.28,9.21,9.28,286533.0,8.6555,8.7213,8.6555,8.7213,286533.0
2019-08-21 09:45:00,9.28,9.32,9.27,9.3,399841.0,8.7213,8.7589,8.7119,8.7401,399841.0
2019-08-21 09:50:00,9.31,9.31,9.27,9.27,178762.0,8.7495,8.7495,8.7119,8.7119,178762.0
2019-08-21 09:55:00,9.27,9.27,9.22,9.25,127663.0,8.7119,8.7119,8.6649,8.6931,127663.0
2019-08-21 10:00:00,9.25,9.28,9.23,9.27,128170.0,8.6931,8.7213,8.6743,8.7119,128170.0
2019-08-21 10:05:00,9.27,9.29,9.26,9.29,138539.0,8.7119,8.7307,8.7025,8.7307,138539.0
2019-08-21 10:10:00,9.29,9.3,9.26,9.28,240214.0,8.7307,8.7401,8.7025,8.7213,240214.0
2019-08-21 10:15:00,9.28,9.28,9.26,9.27,179646.0,8.7213,8.7213,8.7025,8.7119,179646.0
2019-08-21 10:20:00,9.26,9.27,9.24,9.24,191612.0,8.7025,8.7119,8.6837,8.6837,191612.0
2019-08-21 10:25:00,9.25,9.25,9.18,9.2,354057.0,8.6931,8.6931,8.6273,8.6461,354057.0
2019-08-21 10:30:00,9.19,9.2,9.18,9.19,141793.0,8.6367,8.6461,8.6273,8.6367,141793.0
2019-08-21 10:35:00,9.19,9.2,9.15,9.16,277155.0,8.6367,8.6461,8.5991,8.6085,277155.0
2019-08-21 10:40:00,9.17,9.17,9.14,9.14,317122.0,8.6179,8.6179,8.5897,8.5897,317122.0
2019-08-21 10:45:00,9.14,9.19,9.14,9.19,169483.0,8.5897,8.6367,8.5897,8.6367,169483.0
2019-08-21 10:50:00,9.18,9.19,9.15,9.16,157510.0,8.6273,8.6367,8.5991,8.6085,157510.0
2019-08-21 10:55:00,9.16,9.18,9.15,9.16,259773.0,8.6085,8.6273,8.5991,8.6085,259773.0
2019-08-21 11:00:00,9.16,9.17,9.14,9.17,193623.0,8.6085,8.6179,8.5897,8.6179,193623.0
2019-08-21 11:05:00,9.17,9.19,9.16,9.19,110815.0,8.6179,8.6367,8.6085,8.6367,110815.0
2019-08-21 11:10:00,9.18,9.19,9.17,9.18,88931.0,8.6273,8.6367,8.6179,8.6273,88931.0
2019-08-21 11:15:00,9.19,9.19,9.16,9.17,161164.0,8.6367,8.6367,8.6085,8.6179,161164.0
2019-08-21 11:20:00,9.17,9.17,9.16,9.17,119778.0,8.6179,8.6179,8.6085,8.6179,119778.0
2019-08-21 11:25:00,9.16,9.18,9.16,9.17,202532.0,8.6085,8.6273,8.6085,8.6179,202532.0
2019-08-21 11:30:00,9.17,9.18,9.16,9.17,141136.0,8.6179,8.6273,8.6085,8.6179,141136.0
2019-08-21 11:35:00,9.17,9.19,9.16,9.18,142956.0,8.6179,8.6367,8.6085,8.6273,142956.0
2019-08-21 11:40:00,9.18,9.21,9.17,9.19,94591.0,8.6273,8.6555,8.6179,8.6367,94591.0
2019-08-21 11:45:00,9.2,9.2,9.18,9.19,104772.0,8.6461,8.6461,8.6273,8.6367,104772.0
2019-08-21 11:50:00,9.18,9.2,9.17,9.2,140680.0,8.6273,8.6461,8.6179,8.6461,140680.0
2019-08-21 11:55:00,9.2,9.22,9.19,9.22,95457.0,8.6461,8.6649,8.6367,8.6649,95457.0
2019-08-21 12:00:00,9.22,9.23,9.21,9.23,87368.0,8.6649,8.6743,8.6555,8.6743,87368.0
2019-08-21 12:05:00,9.22,9.24,9.21,9.21,177237.0,8.6649,8.6837,8.6555,8.6555,177237.0
2019-08-21 12:10:00,9.21,9.24,9.21,9.23,114027.0,8.6555,8.6837,8.6555,8.6743,114027.0
2019-08-21 12:15:00,9.23,9.26,9.23,9.25,227833.0,8.6743,8.7025,8.6743,8.6931,227833.0
2019-08-21 12:20:00,9.25,9.25,9.24,9.24,87003.0,8.6931,8.6931,8.6837,8.6837,87003.0
2019-08-21 12:25:00,9.25,9.27,9.23,9.23,251195.0,8.6931,8.7119,8.6743,8.6743,251195.0
2019-08-21 12:30:00,9.23,9.26,9.23,9.26,326984.0,8.6743,8.7025,8.6743,8.7025,326984.0
2019-08-21 12:35:00,9.26,9.26,9.23,9.25,166318.0,8.7025,8.7025,8.6743,8.6931,166318.0
2019-08-21 12:40:00,9.24,9.25,9.21,9.23,348512.0,8.6837,8.6931,8.6555,8.6743,348512.0
2019-08-21 12:45:00,9.24,9.26,9.23,9.26,76796.0,8.6837,8.7025,8.6743,8.7025,76796.0
2019-08-21 12:50:00,9.26,9.27,9.25,9.27,118795.0,8.7025,8.7119,8.6931,8.7119,118795.0
2019-08-21 12:55:00,9.27,9.28,9.26,9.27,124807.0,8.7119,8.7213,8.7025,8.7119,124807.0
2019-08-21 13:00:00,9.27,9.28,9.26,9.27,65350.0,8.7119,8.7213,8.7025,8.7119,65350.0
2019-08-21 13:05:00,9.26,9.27,9.26,9.27,46671.0,8.7025,8.7119,8.7025,8.7119,46671.0
2019-08-21 13:10:00,9.27,9.28,9.26,9.28,123950.0,8.7119,8.7213,8.7025,8.7213,123950.0
2019-08-21 13:15:00,9.28,9.29,9.27,9.28,115767.0,8.7213,8.7307,8.7119,8.7213,115767.0
2019-08-21 13:20:00,9.28,9.29,9.27,9.29,191094.0,8.7213,8.7307,8.7119,8.7307,191094.0
2019-08-21 13:25:00,9.29,9.29,9.28,9.29,101337.0,8.7307,8.7307,8.7213,8.7307,101337.0
2019-08-21 13:30:00,9.29,9.29,9.24,9.24,280960.0,8.7307,8.7307,8.6837,8.6837,280960.0
2019-08-21 13:35:00,9.25,9.26,9.21,9.21,212928.0,8.6931,8.7025,8.6555,8.6555,212928.0
2019-08-21 13:40:00,9.21,9.25,9.21,9.24,190444.0,8.6555,8.6931,8.6555,8.6837,190444.0
2019-08-21 13:45:00,9.25,9.25,9.23,9.24,82390.0,8.6931,8.6931,8.6743,8.6837,82390.0
2019-08-21 13:50:00,9.24,9.26,9.23,9.26,163822.0,8.6837,8.7025,8.6743,8.7025,163822.0
2019-08-21 13:55:00,9.26,9.26,9.21,9.22,134771.0,8.7025,8.7025,8.6555,8.6649,134771.0
2019-08-21 14:00:00,9.22,9.25,9.2,9.23,214563.0,8.6649,8.6931,8.6461,8.6743,214563.0
2019-08-21 14:05:00,9.23,9.24,9.2,9.21,234029.0,8.6743,8.6837,8.6461,8.6555,234029.0
2019-08-21 14:10:00,9.22,9.25,9.21,9.24,130526.0,8.6649,8.6931,8.6555,8.6837,130526.0
2019-08-21 14:15:00,9.24,9.26,9.23,9.24,97517.0,8.6837,8.7025,8.6743,8.6837,97517.0
2019-08-21 14:20:00,9.24,9.24,9.23,9.24,70026.0,8.6837,8.6837,8.6743,8.6837,70026.0
2019-08-21 14:25:00,9.24,9.25,9.23,9.24,86659.0,8.6837,8.6931,8.6743,8.6837,86659.0
2019-08-21 14:30:00,9.23,9.24,9.22,9.22,95664.0,8.6743,8.6837,8.6649,8.6649,95664.0
2019-08-21 14:35:00,9.22,9.23,9.18,9.19,186654.0,8.6649,8.6743,8.6273,8.6367,186654.0
2019-08-21 14:40:00,9.18,9.21,9.18,9.21,460822.0,8.6273,8.6555,8.6273,8.6555,460822.0
2019-08-21 14:45:00,9.2,9.21,9.2,9.21,53256.0,8.6461,8.6555,8.6461,8.6555,53256.0
2019-08-21 14:50:00,9.21,9.21,9.18,9.19,115684.0,8.6555,8.6555,8.6273,8.6367,115684.0
2019-08-21 14:55:00,9.2,9.2,9.19,9.2,108334.0,8.6461,8.6461,8.6367,8.6461,108334.0
2019-08-21 15:00:00,9.2,9.2,9.18,9.18,150842.0,8.6461,8.6461,8.6273,8.6273,150842.0
2019-08-21 15:05:00,9.19,9.2,9.18,9.2,180837.0,8.6367,8.6461,8.6273,8.6461,180837.0
2019-08-21 15:10:00,9.2,9.2,9.18,9.19,113372.0,8.6461,8.6461,8.6273,8.6367,113372.0
2019-08-21 15:15:00,9.18,9.19,9.18,9.18,124404.0,8.6273,8.6367,8.6273,8.6273,124404.0
2019-08-21 15:20:00,9.19,9.19,9.18,9.19,79374.0,8.6367,8.6367,8.6273,8.6367,79374.0
2019-08-21 15:25:00,9.19,9.2,9.18,9.2,186111.0,8.6367,8.6461,8.6273,8.6461,186111.0
2019-08-21 15:30:00,9.2,9.22,9.19,9.21,181019.0,8.6461,8.6649,8.6367,8.6555,181019.0
2019-08-21 15:35:00,9.21,9.22,9.18,9.2,225984.0,8.6555,8.6649,8.6273,8.6461,225984.0
2019-08-21 15:40:00,9.2,9.21,9.19,9.21,189024.0,8.6461,8.6555,8.6367,8.6555,189024.0
2019-08-21 15:45:00,9.21,9.21,9.19,9.19,454343.0,8.6555,8.6555,8.6367,8.6367,454343.0
2019-08-21 15:50:00,9.2,9.2,9.17,9.18,591343.0,8.6461,8.6461,8.6179,8.6273,591343.0
2019-08-21 15:55:00,9.17,9.18,9.14,9.14,1586900.0,8.6179,8.6273,8.5897,8.5897,1586900.0
2019-08-22 09:30:00,9.22,9.26,9.18,9.24,264529.0,8.6649,8.7025,8.6273,8.6837,264529.0
2019-08-22 09:35:00,9.24,9.28,9.21,9.25,243092.0,8.6837,8.7213,8.6555,8.6931,243092.0
2019-08-22 09:40:00,9.25,9.25,9.21,9.21,58815.0,8.6931,8.6931,8.6555,8.6555,58815.0
2019-08-22 09:45:00,9.21,9.21,9.18,9.2,83981.0,8.6555,8.6555,8.6273,8.6461,83981.0
2019-08-22 09:50:00,9.2,9.27,9.2,9.25,241568.0,8.6461,8.7119,8.6461,8.6931,241568.0
2019-08-22 09:55:00,9.26,9.28,9.23,9.27,113030.0,8.7025,8.7213,8.6743,8.7119,113030.0
2019-08-22 10:00:00,9.26,9.28,9.24,9.28,116536.0,8.7025,8.7213,8.6837,8.7213,116536.0
2019-08-22 10:05:00,9.27,9.28,9.25,9.27,98768.0,8.7119,8.7213,8.6931,8.7119,98768.0
2019-08-22 10:10:00,9.27,9.27,9.23,9.25,223949.0,8.7119,8.7119,8.6743,8.6931,223949.0
2019-08-22 10:15:00,9.25,9.29,9.24,9.27,523424.0,8.6931,8.7307,8.6837,8.7119,523424.0
2019-08-22 10:20:00,9.27,9.29,9.25,9.25,140962.0,8.7119,8.7307,8.6931,8.6931,140962.0
2019-08-22 10:25:00,9.25,9.27,9.23,9.26,403537.0,8.6931,8.7119,8.6743,8.7025,403537.0
2019-08-22 10:30:00,9.25,9.25,9.18,9.18,625407.0,8.6931,8.6931,8.6273,8.6273,625407.0
2019-08-22 10:35:00,9.19,9.2,9.16,9.18,304345.0,8.6367,8.6461,8.6085,8.6273,304345.0
2019-08-22 10:40:00,9.18,9.2,9.15,9.16,167425.0,8.6273,8.6461,8.5991,8.6085,167425.0
2019-08-22 10:45:00,9.15,9.17,9.14,9.17,148049.0,8.5991,8.6179,8.5897,8.6179,148049.0
2019-08-22 10:50:00,9.17,9.18,9.12,9.13,299636.0,8.6179,8.6273,8.5709,8.5803,299636.0
2019-08-22 10:55:00,9.13,9.16,9.12,9.13,95370.0,8.5803,8.6085,8.5709,8.5803,95370.0
2019-08-22 11:00:00,9.14,9.17,9.14,9.17,96659.0,8.5897,8.6179,8.5897,8.6179,96659.0
2019-08-22 11:05:00,9.17,9.21,9.16,9.2,206314.0,8.6179,8.6555,8.6085,8.6461,206314.0
2019-08-22 11:10:00,9.2,9.21,9.17,9.18,152956.0,8.6461,8.6555,8.6179,8.6273,152956.0
2019-08-22 11:15:00,9.18,9.18,9.17,9.18,88672.0,8.6273,8.6273,8.6179,8.6273,88672.0
2019-08-22 11:20:00,9.18,9.2,9.16,9.2,169405.0,8.6273,8.6461,8.6085,8.6461,169405.0
2019-08-22 11:25:00,9.2,9.2,9.18,9.19,184725.0,8.6461,8.6461,8.6273,8.6367,184725.0
2019-08-22 11:30:00,9.19,9.23,9.18,9.21,242058.0,8.6367,8.6743,8.6273,8.6555,242058.0
2019-08-22 11:35:00,9.21,9.23,9.19,9.2,149785.0,8.6555,8.6743,8.6367,8.6461,149785.0
2019-08-22 11:40:00,9.2,9.2,9.19,9.19,72834.0,8.6461,8.6461,8.6367,8.6367,72834.0
2019-08-22 11:45:00,9.2,9.2,9.13,9.14,297815.0,8.6461,8.6461,8.5803,8.5897,297815.0
2019-08-22 11:50:00,9.14,9.15,9.11,9.14,183068.0,8.5897,8.5991,8.5615,8.5897,183068.0
2019-08-22 11:55:00,9.14,9.15,9.09,9.12,363622.0,8.5897,8.5991,8.5427,8.5709,363622.0
2019-08-22 12:00:00,9.12,9.17,9.11,9.16,116182.0,8.5709,8.6179,8.5615,8.6085,116182.0
2019-08-22 12:05:00,9.16,9.16,9.13,9.14,534221.0,8.6085,8.6085,8.5803,8.5897,534221.0
2019-08-22 12:10:00,9.13,9.14,9.11,9.13,368477.0,8.5803,8.5897,8.5615,8.5803,368477.0
2019-08-22 12:15:00,9.13,9.16,9.13,9.15,126228.0,8.5803,8.6085,8.5803,8.5991,126228.0
2019-08-22 12:20:00,9.15,9.16,9.15,9.16,52849.0,8.5991,8.6085,8.5991,8.6085,52849.0
2019-08-22 12:25:00,9.16,9.16,9.13,9.14,409463.0,8.6085,8.6085,8.5803,8.5897,409463.0
2019-08-22 12:30:00,9.14,9.15,9.12,9.13,104027.0,8.5897,8.5991,8.5709,8.5803,104027.0
2019-08-22 12:35:00,9.12,9.14,9.11,9.12,309280.0,8.5709,8.5897,8.5615,8.5709,309280.0
2019-08-22 12:40:00,9.12,9.15,9.12,9.14,93963.0,8.5709,8.5991,8.5709,8.5897,93963.0
2019-08-22 12:45:00,9.15,9.15,9.14,9.14,112007.0,8.5991,8.5991,8.5897,8.5897,112007.0
2019-08-22 12:50:00,9.15,9.15,9.14,9.14,36651.0,8.5991,8.5991,8.5897,8.5897,36651.0
2019-08-22 12:55:00,9.15,9.15,9.13,9.14,28991.0,8.5991,8.5991,8.5803,8.5897,28991.0
2019-08-22 13:00:00,9.14,9.15,9.13,9.14,115197.0,8.5897,8.5991,8.5803,8.5897,115197.0
2019-08-22 13:05:00,9.15,9.17,9.14,9.16,88288.0,8.5991,8.6179,8.5897,8.6085,88288.0
2019-08-22 13:10:00,9.16,9.16,9.15,9.16,60119.0,8.6085,8.6085,8.5991,8.6085,60119.0
2019-08-22 13:15:00,9.16,9.16,9.15,9.15,19062.0,8.6085,8.6085,8.5991,8.5991,19062.0
2019-08-22 13:20:00,9.16,9.16,9.13,9.14,185059.0,8.6085,8.6085,8.5803,8.5897,185059.0
2019-08-22 13:25:00,9.14,9.15,9.14,9.14,27706.0,8.5897,8.5991,8.5897,8.5897,27706.0
2019-08-22 13:30:00,9.14,9.15,9.14,9.14,42643.0,8.5897,8.5991,8.5897,8.5897,42643.0
2019-08-22 13:35:00,9.14,9.15,9.13,9.13,58413.0,8.5897,8.5991,8.5803,8.5803,58413.0
2019-08-22 13:40:00,9.14,9.15,9.13,9.14,59031.0,8.5897,8.5991,8.5803,8.5897,59031.0
2019-08-22 13:45:00,9.14,9.15,9.14,9.15,33507.0,8.5897,8.5991,8.5897,8.5991,33507.0
2019-08-22 13:50:00,9.14,9.15,9.14,9.14,18340.0,8.5897,8.5991,8.5897,8.5897,18340.0
2019-08-22 13:55:00,9.14,9.15,9.14,9.14,27101.0,8.5897,8.5991,8.5897,8.5897,27101.0
2019-08-22 14:00:00,9.14,9.16,9.14,9.15,76044.0,8.5897,8.6085,8.5897,8.5991,76044.0
2019-08-22 14:05:00,9.15,9.16,9.14,9.14,70083.0,8.5991,8.6085,8.5897,8.5897,70083.0
2019-08-22 14:10:00,9.15,9.15,9.14,9.14,31427.0,8.5991,8.5991,8.5897,8.5897,31427.0
2019-08-22 14:15:00,9.14,9.16,9.14,9.16,73508.0,8.5897,8.6085,8.5897,8.6085,73508.0
2019-08-22 14:20:00,9.16,9.16,9.15,9.16,49046.0,8.6085,8.6085,8.5991,8.6085,49046.0
2019-08-22 14:25:00,9.16,9.16,9.14,9.14,47629.0,8.6085,8.6085,8.5897,8.5897,47629.0
2019-08-22 14:30:00,9.14,9.15,9.14,9.15,24128.0,8.5897,8.5991,8.5897,8.5991,24128.0
2019-08-22 14:35:00,9.15,9.15,9.14,9.14,41220.0,8.5991,8.5991,8.5897,8.5897,41220.0
2019-08-22 14:40:00,9.14,9.15,9.13,9.13,126965.0,8.5897,8.5991,8.5803,8.5803,126965.0
2019-08-22 14:45:00,9.14,9.15,9.13,9.13,60047.0,8.5897,8.5991,8.5803,8.5803,60047.0
2019-08-22 14:50:00,9.13,9.15,9.13,9.13,96820.0,8.5803,8.5991,8.5803,8.5803,96820.0
2019-08-22 14:55:00,9.13,9.14,9.13,9.14,39860.0,8.5803,8.5897,8.5803,8.5897,39860.0
2019-08-22 15:00:00,9.14,9.15,9.13,9.15,113154.0,8.5897,8.5991,8.5803,8.5991,113154.0
2019-08-22 15:05:00,9.14,9.16,9.14,9.15,90395.0,8.5897,8.6085,8.5897,8.5991,90395.0
2019-08-22 15:10:00,9.16,9.16,9.14,9.16,100595.0,8.6085,8.6085,8.5897,8.6085,100595.0
2019-08-22 15:15:00,9.15,9.16,9.14,9.14,174193.0,8.5991,8.6085,8.5897,8.5897,174193.0
2019-08-22 15:20:00,9.14,9.15,9.14,9.14,85473.0,8.5897,8.5991,8.5897,8.5897,85473.0
2019-08-22 15:25:00,9.14,9.15,9.14,9.14,49846.0,8.5897,8.5991,8.5897,8.5897,49846.0
2019-08-22 15:30:00,9.14,9.15,9.14,9.14,84373.0,8.5897,8.5991,8.5897,8.5897,84373.0
2019-08-22 15:35:00,9.14,9.15,9.14,9.14,53079.0,8.5897,8.5991,8.5897,8.5897,53079.0
2019-08-22 15:40:00,9.14,9.15,9.14,9.14,88661.0,8.5897,8.5991,8.5897,8.5897,88661.0
2019-08-22 15:45:00,9.15,9.16,9.14,9.16,312983.0,8.5991,8.6085,8.5897,8.6085,312983.0
2019-08-22 15:50:00,9.16,9.17,9.15,9.16,396334.0,8.6085,8.6179,8.5991,8.6085,396334.0
2019-08-22 15:55:00,9.16,9.16,9.13,9.13,521636.0,8.6085,8.6085,8.5803,8.5803,521636.0
2019-08-23 09:30:00,9.04,9.06,8.98,9.02,567020.0,8.4957,8.5145,8.4394,8.4769,567020.0
2019-08-23 09:35:00,9.02,9.04,8.97,9.01,216911.0,8.4769,8.4957,8.43,8.4675,216911.0
2019-08-23 09:40:00,9.01,9.03,9.0,9.02,99045.0,8.4675,8.4863,8.4582,8.4769,99045.0
2019-08-23 09:45:00,9.02,9.03,8.97,8.97,245442.0,8.4769,8.4863,8.43,8.43,245442.0
2019-08-23 09:50:00,8.97,9.02,8.92,9.01,324056.0,8.43,8.4769,8.383,8.4675,324056.0
2019-08-23 09:55:00,9.01,9.1,9.0,9.1,179422.0,8.4675,8.5521,8.4582,8.5521,179422.0
2019-08-23 10:00:00,9.1,9.13,9.06,9.06,215835.0,8.5521,8.5803,8.5145,8.5145,215835.0
2019-08-23 10:05:00,9.07,9.1,9.05,9.06,92793.0,8.5239,8.5521,8.5051,8.5145,92793.0
2019-08-23 10:10:00,9.06,9.07,9.03,9.05,72245.0,8.5145,8.5239,8.4863,8.5051,72245.0
2019-08-23 10:15:00,9.05,9.08,9.04,9.08,112203.0,8.5051,8.5333,8.4957,8.5333,112203.0
2019-08-23 10:20:00,9.07,9.09,9.06,9.07,97158.0,8.5239,8.5427,8.5145,8.5239,97158.0
2019-08-23 10:25:00,9.08,9.08,9.05,9.05,48462.0,8.5333,8.5333,8.5051,8.5051,48462.0
2019-08-23 10:30:00,9.06,9.12,9.06,9.11,95091.0,8.5145,8.5709,8.5145,8.5615,95091.0
2019-08-23 10:35:00,9.11,9.15,9.11,9.13,104015.0,8.5615,8.5991,8.5615,8.5803,104015.0
2019-08-23 10:40:00,9.12,9.14,9.1,9.11,58868.0,8.5709,8.5897,8.5521,8.5615,58868.0
2019-08-23 10:45:00,9.11,9.12,9.08,9.1,98459.0,8.5615,8.5709,8.5333,8.5521,98459.0
2019-08-23 10:50:00,9.09,9.15,9.09,9.14,81062.0,8.5427,8.5991,8.5427,8.5897,81062.0
2019-08-23 10:55:00,9.14,9.18,9.13,9.14,171944.0,8.5897,8.6273,8.5803,8.5897,171944.0
2019-08-23 11:00:00,9.14,9.15,9.02,9.05,925539.0,8.5897,8.5991,8.4769,8.5051,925539.0
2019-08-23 11:05:00,9.05,9.08,8.96,8.96,242768.0,8.5051,8.5333,8.4206,8.4206,242768.0
2019-08-23 11:10:00,8.96,9.0,8.91,8.92,536325.0,8.4206,8.4582,8.3736,8.383,536325.0
2019-08-23 11:15:00,8.92,8.95,8.88,8.92,663332.0,8.383,8.4112,8.3454,8.383,663332.0
2019-08-23 11:20:00,8.93,8.97,8.91,8.94,334231.0,8.3924,8.43,8.3736,8.4018,334231.0
2019-08-23 11:25:00,8.94,8.96,8.92,8.93,350361.0,8.4018,8.4206,8.383,8.3924,350361.0
2019-08-23 11:30:00,8.93,8.94,8.89,8.9,456872.0,8.3924,8.4018,8.3548,8.3642,456872.0
2019-08-23 11:35:00,8.9,8.92,8.89,8.92,501557.0,8.3642,8.383,8.3548,8.383,501557.0
2019-08-23 11:40:00,8.91,8.92,8.89,8.91,231377.0,8.3736,8.383,8.3548,8.3736,231377.0
2019-08-23 11:45:00,8.91,8.91,8.86,8.87,270168.0,8.3736,8.3736,8.3266,8.336,270168.0
2019-08-23 11:50:00,8.87,8.87,8.84,8.86,185338.0,8.336,8.336,8.3078,8.3266,185338.0
2019-08-23 11:55:00,8.85,8.86,8.85,8.85,69676.0,8.3172,8.3266,8.3172,8.3172,69676.0
2019-08-23 12:00:00,8.85,8.87,8.84,8.87,215933.0,8.3172,8.336,8.3078,8.336,215933.0
2019-08-23 12:05:00,8.87,8.87,8.85,8.87,140020.0,8.336,8.336,8.3172,8.336,140020.0
2019-08-23 12:10:00,8.87,8.89,8.85,8.89,296670.0,8.336,8.3548,8.3172,8.3548,296670.0
2019-08-23 12:15:00,8.88,8.91,8.88,8.91,128772.0,8.3454,8.3736,8.3454,8.3736,128772.0
2019-08-23 12:20:00,8.9,8.93,8.87,8.89,840270.0,8.3642,8.3924,8.336,8.3548,840270.0
2019-08-23 12:25:00,8.89,8.9,8.86,8.86,130236.0,8.3548,8.3642,8.3266,8.3266,130236.0
2019-08-23 12:30:00,8.87,8.89,8.86,8.88,96410.0,8.336,8.3548,8.3266,8.3454,96410.0
2019-08-23 12:35:00,8.87,8.88,8.86,8.87,62941.0,8.336,8.3454,8.3266,8.336,62941.0
2019-08-23 12:40:00,8.87,8.87,8.85,8.85,91201.0,8.336,8.336,8.3172,8.3172,91201.0
2019-08-23 12:45:00,8.85,8.86,8.82,8.82,118914.0,8.3172,8.3266,8.289,8.289,118914.0
2019-08-23 12:50:00,8.82,8.83,8.81,8.81,161317.0,8.289,8.2984,8.2796,8.2796,161317.0
2019-08-23 12:55:00,8.81,8.85,8.81,8.84,199841.0,8.2796,8.3172,8.2796,8.3078,199841.0
2019-08-23 13:00:00,8.84,8.86,8.82,8.85,143961.0,8.3078,8.3266,8.289,8.3172,143961.0
2019-08-23 13:05:00,8.85,8.86,8.83,8.83,202407.0,8.3172,8.3266,8.2984,8.2984,202407.0
2019-08-23 13:10:00,8.84,8.88,8.83,8.88,101395.0,8.3078,8.3454,8.2984,8.3454,101395.0
2019-08-23 13:15:00,8.87,8.88,8.83,8.84,127925.0,8.336,8.3454,8.2984,8.3078,127925.0
2019-08-23 13:20:00,8.84,8.85,8.8,8.81,146643.0,8.3078,8.3172,8.2702,8.2796,146643.0
2019-08-23 13:25:00,8.81,8.83,8.81,8.82,88175.0,8.2796,8.2984,8.2796,8.289,88175.0
2019-08-23 13:30:00,8.81,8.84,8.81,8.83,91334.0,8.2796,8.3078,8.2796,8.2984,91334.0
2019-08-23 13:35:00,8.84,8.85,8.83,8.85,126260.0,8.3078,8.3172,8.2984,8.3172,126260.0
2019-08-23 13:40:00,8.84,8.86,8.83,8.86,174159.0,8.3078,8.3266,8.2984,8.3266,174159.0
2019-08-23 13:45:00,8.86,8.87,8.84,8.86,172306.0,8.3266,8.336,8.3078,8.3266,172306.0
2019-08-23 13:50:00,8.86,8.87,8.85,8.87,201544.0,8.3266,8.336,8.3172,8.336,201544.0
2019-08-23 13:55:00,8.86,8.87,8.85,8.87,139152.0,8.3266,8.336,8.3172,8.336,139152.0
2019-08-23 14:00:00,8.87,8.88,8.86,8.88,209312.0,8.336,8.3454,8.3266,8.3454,209312.0
2019-08-23 14:05:00,8.88,8.89,8.86,8.88,230703.0,8.3454,8.3548,8.3266,8.3454,230703.0
2019-08-23 14:10:00,8.88,8.88,8.87,8.87,84376.0,8.3454,8.3454,8.336,8.336,84376.0
2019-08-23 14:15:00,8.87,8.9,8.87,8.88,281097.0,8.336,8.3642,8.336,8.3454,281097.0
2019-08-23 14:20:00,8.88,8.89,8.87,8.88,129542.0,8.3454,8.3548,8.336,8.3454,129542.0
2019-08-23 14:25:00,8.88,8.89,8.87,8.88,75232.0,8.3454,8.3548,8.336,8.3454,75232.0
2019-08-23 14:30:00,8.88,8.88,8.87,8.88,86738.0,8.3454,8.3454,8.336,8.3454,86738.0
2019-08-23 14:35:00,8.88,8.89,8.86,8.86,113593.0,8.3454,8.3548,8.3266,8.3266,113593.0
2019-08-23 14:40:00,8.87,8.87,8.85,8.85,87125.0,8.336,8.336,8.3172,8.3172,87125.0
2019-08-23 14:45:00,8.85,8.86,8.83,8.84,211661.0,8.3172,8.3266,8.2984,8.3078,211661.0
2019-08-23 14:50:00,8.84,8.86,8.82,8.85,180328.0,8.3078,8.3266,8.289,8.3172,180328.0
2019-08-23 14:55:00,8.85,8.86,8.84,8.86,168387.0,8.3172,8.3266,8.3078,8.3266,168387.0
2019-08-23 15:00:00,8.85,8.87,8.85,8.86,97381.0,8.3172,8.336,8.3172,8.3266,97381.0
2019-08-23 15:05:00,8.87,8.89,8.86,8.88,244253.0,8.336,8.3548,8.3266,8.3454,244253.0
2019-08-23 15:10:00,8.87,8.87,8.85,8.87,220525.0,8.336,8.336,8.3172,8.336,220525.0
2019-08-23 15:15:00,8.87,8.87,8.85,8.86,184410.0,8.336,8.336,8.3172,8.3266,184410.0
2019-08-23 15:20:00,8.86,8.86,8.84,8.85,99952.0,8.3266,8.3266,8.3078,8.3172,99952.0
2019-08-23 15:25:00,8.85,8.87,8.84,8.86,143347.0,8.3172,8.336,8.3078,8.3266,143347.0
2019-08-23 15:30:00,8.86,8.87,8.85,8.86,174742.0,8.3266,8.336,8.3172,8.3266,174742.0
2019-08-23 15:35:00,8.85,8.86,8.84,8.85,275183.0,8.3172,8.3266,8.3078,8.3172,275183.0
2019-08-23 15:40:00,8.84,8.85,8.83,8.84,218110.0,8.3078,8.3172,8.2984,8.3078,218110.0
2019-08-23 15:45:00,8.84,8.86,8.83,8.84,713805.0,8.3078,8.3266,8.2984,8.3078,713805.0
2019-08-23 15:50:00,8.83,8.84,8.8,8.8,605620.0,8.2984,8.3078,8.2702,8.2702,605620.0
2019-08-23 15:55:00,8.8,8.84,8.8,8.84,1427810.0,8.2702,8.3078,8.2702,8.3078,1427810.0
2019-08-26 09:30:00,8.86,8.93,8.82,8.84,486122.0,8.3266,8.3924,8.289,8.3078,486122.0
2019-08-26 09:35:00,8.83,8.83,8.76,8.79,335901.0,8.2984,8.2984,8.2326,8.2608,335901.0
2019-08-26 09:40:00,8.79,8.8,8.77,8.8,215428.0,8.2608,8.2702,8.242,8.2702,215428.0
2019-08-26 09:45:00,8.79,8.82,8.78,8.8,299068.0,8.2608,8.289,8.2514,8.2702,299068.0
2019-08-26 09:50:00,8.8,8.82,8.78,8.79,309181.0,8.2702,8.289,8.2514,8.2608,309181.0
2019-08-26 09:55:00,8.79,8.81,8.78,8.79,131235.0,8.2608,8.2796,8.2514,8.2608,131235.0
2019-08-26 10:00:00,8.79,8.81,8.79,8.81,127926.0,8.2608,8.2796,8.2608,8.2796,127926.0
2019-08-26 10:05:00,8.81,8.82,8.79,8.8,115655.0,8.2796,8.289,8.2608,8.2702,115655.0
2019-08-26 10:10:00,8.8,8.81,8.79,8.79,126370.0,8.2702,8.2796,8.2608,8.2608,126370.0
2019-08-26 10:15:00,8.79,8.81,8.78,8.79,132431.0,8.2608,8.2796,8.2514,8.2608,132431.0
2019-08-26 10:20:00,8.79,8.84,8.79,8.82,104725.0,8.2608,8.3078,8.2608,8.289,104725.0
2019-08-26 10:25:00,8.82,8.84,8.81,8.82,140767.0,8.289,8.3078,8.2796,8.289,140767.0
2019-08-26 10:30:00,8.82,8.84,8.8,8.84,164404.0,8.289,8.3078,8.2702,8.3078,164404.0
2019-08-26 10:35:00,8.84,8.84,8.81,8.82,210203.0,8.3078,8.3078,8.2796,8.289,210203.0
2019-08-26 10:40:00,8.81,8.82,8.79,8.79,116745.0,8.2796,8.289,8.2608,8.2608,116745.0
2019-08-26 10:45:00,8.79,8.81,8.78,8.81,106611.0,8.2608,8.2796,8.2514,8.2796,106611.0
2019-08-26 10:50:00,8.8,8.81,8.78,8.78,149017.0,8.2702,8.2796,8.2514,8.2514,149017.0
2019-08-26 10:55:00,8.78,8.79,8.77,8.78,64123.0,8.2514,8.2608,8.242,8.2514,64123.0
2019-08-26 11:00:00,8.78,8.8,8.76,8.8,158215.0,8.2514,8.2702,8.2326,8.2702,158215.0
2019-08-26 11:05:00,8.8,8.8,8.78,8.8,130393.0,8.2702,8.2702,8.2514,8.2702,130393.0
2019-08-26 11:10:00,8.8,8.82,8.79,8.79,233591.0,8.2702,8.289,8.2608,8.2608,233591.0
2019-08-26 11:15:00,8.79,8.81,8.78,8.79,150401.0,8.2608,8.2796,8.2514,8.2608,150401.0
2019-08-26 11:20:00,8.79,8.85,8.79,8.85,200834.0,8.2608,8.3172,8.2608,8.3172,200834.0
2019-08-26 11:25:00,8.84,8.85,8.83,8.84,191674.0,8.3078,8.3172,8.2984,8.3078,191674.0
2019-08-26 11:30:00,8.84,8.85,8.81,8.85,302325.0,8.3078,8.3172,8.2796,8.3172,302325.0
2019-08-26 11:35:00,8.85,8.86,8.83,8.84,222914.0,8.3172,8.3266,8.2984,8.3078,222914.0
2019-08-26 11:40:00,8.83,8.84,8.81,8.81,175788.0,8.2984,8.3078,8.2796,8.2796,175788.0
2019-08-26 11:45:00,8.82,8.83,8.8,8.82,200924.0,8.289,8.2984,8.2702,8.289,200924.0
2019-08-26 11:50:00,8.83,8.84,8.82,8.82,108366.0,8.2984,8.3078,8.289,8.289,108366.0
2019-08-26 11:55:00,8.82,8.86,8.82,8.86,239926.0,8.289,8.3266,8.289,8.3266,239926.0
2019-08-26 12:00:00,8.86,8.87,8.84,8.86,569196.0,8.3266,8.336,8.3078,8.3266,569196.0
2019-08-26 12:05:00,8.86,8.89,8.86,8.87,204857.0,8.3266,8.3548,8.3266,8.336,204857.0
2019-08-26 12:10:00,8.87,8.88,8.84,8.84,288288.0,8.336,8.3454,8.3078,8.3078,288288.0
2019-08-26 12:15:00,8.84,8.85,8.83,8.83,118264.0,8.3078,8.3172,8.2984,8.2984,118264.0
2019-08-26 12:20:00,8.84,8.87,8.83,8.86,109616.0,8.3078,8.336,8.2984,8.3266,109616.0
2019-08-26 12:25:00,8.86,8.87,8.84,8.85,223904.0,8.3266,8.336,8.3078,8.3172,223904.0
2019-08-26 12:30:00,8.85,8.86,8.84,8.85,67541.0,8.3172,8.3266,8.3078,8.3172,67541.0
2019-08-26 12:35:00,8.85,8.85,8.83,8.84,81256.0,8.3172,8.3172,8.2984,8.3078,81256.0
2019-08-26 12:40:00,8.84,8.85,8.83,8.85,81101.0,8.3078,8.3172,8.2984,8.3172,81101.0
2019-08-26 12:45:00,8.84,8.89,8.84,8.88,670788.0,8.3078,8.3548,8.3078,8.3454,670788.0
2019-08-26 12:50:00,8.87,8.9,8.86,8.88,1325420.0,8.336,8.3642,8.3266,8.3454,1325420.0
2019-08-26 12:55:00,8.88,8.92,8.88,8.89,730222.0,8.3454,8.383,8.3454,8.3548,730222.0
2019-08-26 13:00:00,8.89,8.93,8.88,8.93,460002.0,8.3548,8.3924,8.3454,8.3924,460002.0
2019-08-26 13:05:00,8.93,8.93,8.9,8.91,228121.0,8.3924,8.3924,8.3642,8.3736,228121.0
2019-08-26 13:10:00,8.91,8.91,8.88,8.88,230543.0,8.3736,8.3736,8.3454,8.3454,230543.0
2019-08-26 13:15:00,8.88,8.89,8.86,8.88,190038.0,8.3454,8.3548,8.3266,8.3454,190038.0
2019-08-26 13:20:00,8.88,8.88,8.87,8.88,57771.0,8.3454,8.3454,8.336,8.3454,57771.0
2019-08-26 13:25:00,8.87,8.89,8.87,8.88,46623.0,8.336,8.3548,8.336,8.3454,46623.0
2019-08-26 13:30:00,8.88,8.89,8.87,8.87,86839.0,8.3454,8.3548,8.336,8.336,86839.0
2019-08-26 13:35:00,8.87,8.89,8.86,8.86,133875.0,8.336,8.3548,8.3266,8.3266,133875.0
2019-08-26 13:40:00,8.86,8.87,8.86,8.86,82005.0,8.3266,8.336,8.3266,8.3266,82005.0
2019-08-26 13:45:00,8.86,8.87,8.85,8.85,57163.0,8.3266,8.336,8.3172,8.3172,57163.0
2019-08-26 13:50:00,8.86,8.86,8.84,8.85,92085.0,8.3266,8.3266,8.3078,8.3172,92085.0
2019-08-26 13:55:00,8.85,8.86,8.85,8.85,26043.0,8.3172,8.3266,8.3172,8.3172,26043.0
2019-08-26 14:00:00,8.85,8.86,8.83,8.83,83489.0,8.3172,8.3266,8.2984,8.2984,83489.0
2019-08-26 14:05:00,8.83,8.84,8.82,8.84,164509.0,8.2984,8.3078,8.289,8.3078,164509.0
2019-08-26 14:10:00,8.83,8.84,8.81,8.83,90252.0,8.2984,8.3078,8.2796,8.2984,90252.0
2019-08-26 14:15:00,8.82,8.83,8.82,8.82,23747.0,8.289,8.2984,8.289,8.289,23747.0
2019-08-26 14:20:00,8.82,8.84,8.81,8.83,268001.0,8.289,8.3078,8.2796,8.2984,268001.0
2019-08-26 14:25:00,8.84,8.84,8.83,8.84,29786.0,8.3078,8.3078,8.2984,8.3078,29786.0
2019-08-26 14:30:00,8.83,8.88,8.83,8.84,268611.0,8.2984,8.3454,8.2984,8.3078,268611.0
2019-08-26 14:35:00,8.85,8.85,8.84,8.84,96079.0,8.3172,8.3172,8.3078,8.3078,96079.0
2019-08-26 14:40:00,8.84,8.85,8.82,8.82,80097.0,8.3078,8.3172,8.289,8.289,80097.0
2019-08-26 14:45:00,8.82,8.84,8.8,8.81,492638.0,8.289,8.3078,8.2702,8.2796,492638.0
2019-08-26 14:50:00,8.82,8.82,8.8,8.81,262762.0,8.289,8.289,8.2702,8.2796,262762.0
2019-08-26 14:55:00,8.82,8.82,8.79,8.8,265703.0,8.289,8.289,8.2608,8.2702,265703.0
2019-08-26 15:00:00,8.81,8.84,8.8,8.83,874550.0,8.2796,8.3078,8.2702,8.2984,874550.0
2019-08-26 15:05:00,8.83,8.83,8.8,8.8,70282.0,8.2984,8.2984,8.2702,8.2702,70282.0
2019-08-26 15:10:00,8.81,8.82,8.8,8.8,95943.0,8.2796,8.289,8.2702,8.2702,95943.0
2019-08-26 15:15:00,8.8,8.81,8.8,8.8,70550.0,8.2702,8.2796,8.2702,8.2702,70550.0
2019-08-26 15:20:00,8.8,8.81,8.79,8.8,132182.0,8.2702,8.2796,8.2608,8.2702,132182.0
2019-08-26 15:25:00,8.8,8.81,8.79,8.79,114205.0,8.2702,8.2796,8.2608,8.2608,114205.0
2019-08-26 15:30:00,8.79,8.82,8.79,8.81,550812.0,8.2608,8.289,8.2608,8.2796,550812.0
2019-08-26 15:35:00,8.82,8.82,8.81,8.82,92749.0,8.289,8.289,8.2796,8.289,92749.0
2019-08-26 15:40:00,8.82,8.82,8.8,8.8,430655.0,8.289,8.289,8.2702,8.2702,430655.0
2019-08-26 15:45:00,8.8,8.81,8.79,8.81,390324.0,8.2702,8.2796,8.2608,8.2796,390324.0
2019-08-26 15:50:00,8.8,8.82,8.8,8.82,417308.0,8.2702,8.289,8.2702,8.289,417308.0
2019-08-26 15:55:00,8.82,8.85,8.81,8.85,762701.0,8.289,8.3172,8.2796,8.3172,762701.0
2019-08-27 09:30:00,8.92,8.93,8.88,8.92,224623.0,8.383,8.3924,8.3454,8.383,224623.0
2019-08-27 09:35:00,8.92,8.99,8.91,8.98,282364.0,8.383,8.4488,8.3736,8.4394,282364.0
2019-08-27 09:40:00,8.99,8.99,8.95,8.97,176787.0,8.4488,8.4488,8.4112,8.43,176787.0
2019-08-27 09:45:00,8.97,8.99,8.94,8.96,145411.0,8.43,8.4488,8.4018,8.4206,145411.0
2019-08-27 09:50:00,8.96,8.97,8.91,8.95,107464.0,8.4206,8.43,8.3736,8.4112,107464.0
2019-08-27 09:55:00,8.95,8.97,8.94,8.96,191765.0,8.4112,8.43,8.4018,8.4206,191765.0
2019-08-27 10:00:00,8.96,9.01,8.96,8.99,697610.0,8.4206,8.4675,8.4206,8.4488,697610.0
2019-08-27 10:05:00,8.98,9.02,8.98,8.99,214046.0,8.4394,8.4769,8.4394,8.4488,214046.0
2019-08-27 10:10:00,8.99,9.0,8.97,8.98,177075.0,8.4488,8.4582,8.43,8.4394,177075.0
2019-08-27 10:15:00,8.98,9.0,8.97,8.98,93115.0,8.4394,8.4582,8.43,8.4394,93115.0
2019-08-27 10:20:00,8.98,9.0,8.98,9.0,267258.0,8.4394,8.4582,8.4394,8.4582,267258.0
2019-08-27 10:25:00,8.99,9.01,8.99,9.0,115757.0,8.4488,8.4675,8.4488,8.4582,115757.0
2019-08-27 10:30:00,9.01,9.01,8.99,9.0,194587.0,8.4675,8.4675,8.4488,8.4582,194587.0
2019-08-27 10:35:00,9.0,9.0,8.97,8.99,267062.0,8.4582,8.4582,8.43,8.4488,267062.0
2019-08-27 10:40:00,8.99,9.0,8.98,8.98,98221.0,8.4488,8.4582,8.4394,8.4394,98221.0
2019-08-27 10:45:00,8.99,8.99,8.95,8.97,126566.0,8.4488,8.4488,8.4112,8.43,126566.0
2019-08-27 10:50:00,8.96,8.96,8.93,8.95,87733.0,8.4206,8.4206,8.3924,8.4112,87733.0
2019-08-27 10:55:00,8.94,8.95,8.92,8.92,140190.0,8.4018,8.4112,8.383,8.383,140190.0
2019-08-27 11:00:00,8.92,8.93,8.91,8.93,129611.0,8.383,8.3924,8.3736,8.3924,129611.0
2019-08-27 11:05:00,8.92,8.93,8.9,8.9,90176.0,8.383,8.3924,8.3642,8.3642,90176.0
2019-08-27 11:10:00,8.9,8.91,8.89,8.89,103819.0,8.3642,8.3736,8.3548,8.3548,103819.0
2019-08-27 11:15:00,8.89,8.9,8.87,8.88,124154.0,8.3548,8.3642,8.336,8.3454,124154.0
2019-08-27 11:20:00,8.88,8.89,8.85,8.87,295082.0,8.3454,8.3548,8.3172,8.336,295082.0
2019-08-27 11:25:00,8.87,8.87,8.84,8.85,170020.0,8.336,8.336,8.3078,8.3172,170020.0
2019-08-27 11:30:00,8.86,8.9,8.85,8.88,213154.0,8.3266,8.3642,8.3172,8.3454,213154.0
2019-08-27 11:35:00,8.88,8.89,8.85,8.86,171807.0,8.3454,8.3548,8.3172,8.3266,171807.0
2019-08-27 11:40:00,8.86,8.87,8.85,8.86,57396.0,8.3266,8.336,8.3172,8.3266,57396.0
2019-08-27 11:45:00,8.86,8.89,8.85,8.88,89484.0,8.3266,8.3548,8.3172,8.3454,89484.0
2019-08-27 11:50:00,8.88,8.89,8.87,8.87,39312.0,8.3454,8.3548,8.336,8.336,39312.0
2019-08-27 11:55:00,8.87,8.88,8.84,8.84,115402.0,8.336,8.3454,8.3078,8.3078,115402.0
2019-08-27 12:00:00,8.85,8.85,8.82,8.83,117688.0,8.3172,8.3172,8.289,8.2984,117688.0
2019-08-27 12:05:00,8.83,8.84,8.79,8.8,374959.0,8.2984,8.3078,8.2608,8.2702,374959.0
2019-08-27 12:10:00,8.8,8.83,8.8,8.82,85627.0,8.2702,8.2984,8.2702,8.289,85627.0
2019-08-27 12:15:00,8.83,8.84,8.82,8.84,27777.0,8.2984,8.3078,8.289,8.3078,27777.0
2019-08-27 12:20:00,8.83,8.84,8.83,8.83,45946.0,8.2984,8.3078,8.2984,8.2984,45946.0
2019-08-27 12:25:00,8.84,8.84,8.83,8.84,42025.0,8.3078,8.3078,8.2984,8.3078,42025.0
2019-08-27 12:30:00,8.84,8.84,8.77,8.79,533560.0,8.3078,8.3078,8.242,8.2608,533560.0
2019-08-27 12:35:00,8.79,8.79,8.77,8.77,89310.0,8.2608,8.2608,8.242,8.242,89310.0
2019-08-27 12:40:00,8.78,8.78,8.75,8.77,144255.0,8.2514,8.2514,8.2232,8.242,144255.0
2019-08-27 12:45:00,8.77,8.77,8.75,8.76,128505.0,8.242,8.242,8.2232,8.2326,128505.0
2019-08-27 12:50:00,8.76,8.79,8.75,8.77,295474.0,8.2326,8.2608,8.2232,8.242,295474.0
2019-08-27 12:55:00,8.78,8.78,8.75,8.76,107708.0,8.2514,8.2514,8.2232,8.2326,107708.0
2019-08-27 13:00:00,8.76,8.77,8.74,8.77,227514.0,8.2326,8.242,8.2138,8.242,227514.0
2019-08-27 13:05:00,8.77,8.79,8.76,8.78,127960.0,8.242,8.2608,8.2326,8.2514,127960.0
2019-08-27 13:10:00,8.78,8.78,8.75,8.75,109213.0,8.2514,8.2514,8.2232,8.2232,109213.0
2019-08-27 13:15:00,8.76,8.76,8.74,8.76,85090.0,8.2326,8.2326,8.2138,8.2326,85090.0
2019-08-27 13:20:00,8.75,8.78,8.75,8.77,136191.0,8.2232,8.2514,8.2232,8.242,136191.0
2019-08-27 13:25:00,8.77,8.79,8.75,8.78,166308.0,8.242,8.2608,8.2232,8.2514,166308.0
2019-08-27 13:30:00,8.78,8.79,8.77,8.78,82881.0,8.2514,8.2608,8.242,8.2514,82881.0
2019-08-27 13:35:00,8.78,8.81,8.78,8.79,155197.0,8.2514,8.2796,8.2514,8.2608,155197.0
2019-08-27 13:40:00,8.79,8.8,8.78,8.79,179123.0,8.2608,8.2702,8.2514,8.2608,179123.0
2019-08-27 13:45:00,8.79,8.79,8.77,8.78,49582.0,8.2608,8.2608,8.242,8.2514,49582.0
2019-08-27 13:50:00,8.78,8.79,8.76,8.77,67398.0,8.2514,8.2608,8.2326,8.242,67398.0
2019-08-27 13:55:00,8.77,8.78,8.76,8.77,53163.0,8.242,8.2514,8.2326,8.242,53163.0
2019-08-27 14:00:00,8.77,8.79,8.77,8.78,61598.0,8.242,8.2608,8.242,8.2514,61598.0
2019-08-27 14:05:00,8.78,8.79,8.77,8.77,307708.0,8.2514,8.2608,8.242,8.242,307708.0
2019-08-27 14:10:00,8.78,8.78,8.75,8.76,94504.0,8.2514,8.2514,8.2232,8.2326,94504.0
2019-08-27 14:15:00,8.76,8.77,8.75,8.77,49951.0,8.2326,8.242,8.2232,8.242,49951.0
2019-08-27 14:20:00,8.77,8.79,8.76,8.78,191693.0,8.242,8.2608,8.2326,8.2514,191693.0
2019-08-27 14:25:00,8.79,8.79,8.75,8.76,136749.0,8.2608,8.2608,8.2232,8.2326,136749.0
2019-08-27 14:30:00,8.76,8.76,8.74,8.74,119771.0,8.2326,8.2326,8.2138,8.2138,119771.0
2019-08-27 14:35:00,8.74,8.76,8.73,8.75,230741.0,8.2138,8.2326,8.2044,8.2232,230741.0
2019-08-27 14:40:00,8.75,8.76,8.73,8.74,133066.0,8.2232,8.2326,8.2044,8.2138,133066.0
2019-08-27 14:45:00,8.75,8.75,8.73,8.74,107523.0,8.2232,8.2232,8.2044,8.2138,107523.0
2019-08-27 14:50:00,8.74,8.74,8.73,8.73,104198.0,8.2138,8.2138,8.2044,8.2044,104198.0
2019-08-27 14:55:00,8.73,8.74,8.72,8.74,168259.0,8.2044,8.2138,8.195,8.2138,168259.0
2019-08-27 15:00:00,8.74,8.74,8.73,8.73,192255.0,8.2138,8.2138,8.2044,8.2044,192255.0
2019-08-27 15:05:00,8.74,8.74,8.7,8.71,232320.0,8.2138,8.2138,8.1762,8.1856,232320.0
2019-08-27 15:10:00,8.71,8.71,8.7,8.7,39393.0,8.1856,8.1856,8.1762,8.1762,39393.0
2019-08-27 15:15:00,8.7,8.71,8.7,8.7,52984.0,8.1762,8.1856,8.1762,8.1762,52984.0
2019-08-27 15:20:00,8.7,8.71,8.69,8.71,154682.0,8.1762,8.1856,8.1668,8.1856,154682.0
2019-08-27 15:25:00,8.71,8.72,8.7,8.71,154194.0,8.1856,8.195,8.1762,8.1856,154194.0
2019-08-27 15:30:00,8.7,8.71,8.69,8.69,145694.0,8.1762,8.1856,8.1668,8.1668,145694.0
2019-08-27 15:35:00,8.7,8.7,8.68,8.7,220500.0,8.1762,8.1762,8.1574,8.1762,220500.0
2019-08-27 15:40:00,8.7,8.72,8.69,8.72,390562.0,8.1762,8.195,8.1668,8.195,390562.0
2019-08-27 15:45:00,8.72,8.72,8.71,8.71,252925.0,8.195,8.195,8.1856,8.1856,252925.0
2019-08-27 15:50:00,8.71,8.72,8.68,8.7,522590.0,8.1856,8.195,8.1574,8.1762,522590.0
2019-08-27 15:55:00,8.7,8.71,8.68,8.7,1024043.0,8.1762,8.1856,8.1574,8.1762,1024043.0
2019-08-28 09:30:00,8.74,8.74,8.59,8.61,516479.0,8.2138,8.2138,8.0728,8.0916,516479.0
2019-08-28 09:35:00,8.61,8.66,8.58,8.66,290777.0,8.0916,8.1386,8.0634,8.1386,290777.0
2019-08-28 09:40:00,8.66,8.67,8.63,8.66,75563.0,8.1386,8.148,8.1104,8.1386,75563.0
2019-08-28 09:45:00,8.66,8.69,8.65,8.68,92672.0,8.1386,8.1668,8.1292,8.1574,92672.0
2019-08-28 09:50:00,8.68,8.76,8.67,8.76,157498.0,8.1574,8.2326,8.148,8.2326,157498.0
2019-08-28 09:55:00,8.75,8.8,8.74,8.8,165200.0,8.2232,8.2702,8.2138,8.2702,165200.0
2019-08-28 10:00:00,8.8,8.84,8.78,8.81,264408.0,8.2702,8.3078,8.2514,8.2796,264408.0
2019-08-28 10:05:00,8.81,8.85,8.8,8.82,173000.0,8.2796,8.3172,8.2702,8.289,173000.0
2019-08-28 10:10:00,8.83,8.83,8.76,8.77,113606.0,8.2984,8.2984,8.2326,8.242,113606.0
2019-08-28 10:15:00,8.76,8.78,8.75,8.78,155788.0,8.2326,8.2514,8.2232,8.2514,155788.0
2019-08-28 10:20:00,8.77,8.8,8.76,8.79,98956.0,8.242,8.2702,8.2326,8.2608,98956.0
2019-08-28 10:25:00,8.79,8.8,8.78,8.79,89258.0,8.2608,8.2702,8.2514,8.2608,89258.0
2019-08-28 10:30:00,8.8,8.83,8.8,8.81,169839.0,8.2702,8.2984,8.2702,8.2796,169839.0
2019-08-28 10:35:00,8.81,8.85,8.81,8.85,194323.0,8.2796,8.3172,8.2796,8.3172,194323.0
2019-08-28 10:40:00,8.85,8.88,8.84,8.87,187952.0,8.3172,8.3454,8.3078,8.336,187952.0
2019-08-28 10:45:00,8.87,8.88,8.84,8.85,85168.0,8.336,8.3454,8.3078,8.3172,85168.0
2019-08-28 10:50:00,8.85,8.88,8.85,8.86,68795.0,8.3172,8.3454,8.3172,8.3266,68795.0
2019-08-28 10:55:00,8.86,8.88,8.85,8.88,341434.0,8.3266,8.3454,8.3172,8.3454,341434.0
2019-08-28 11:00:00,8.88,8.88,8.84,8.84,70242.0,8.3454,8.3454,8.3078,8.3078,70242.0
2019-08-28 11:05:00,8.85,8.87,8.84,8.85,140899.0,8.3172,8.336,8.3078,8.3172,140899.0
2019-08-28 11:10:00,8.84,8.87,8.84,8.87,75604.0,8.3078,8.336,8.3078,8.336,75604.0
2019-08-28 11:15:00,8.87,8.89,8.86,8.88,189543.0,8.336,8.3548,8.3266,8.3454,189543.0
2019-08-28 11:20:00,8.89,8.93,8.88,8.91,207189.0,8.3548,8.3924,8.3454,8.3736,207189.0
2019-08-28 11:25:00,8.92,8.97,8.91,8.96,340611.0,8.383,8.43,8.3736,8.4206,340611.0
2019-08-28 11:30:00,8.96,8.96,8.93,8.94,187257.0,8.4206,8.4206,8.3924,8.4018,187257.0
2019-08-28 11:35:00,8.94,8.97,8.93,8.96,248488.0,8.4018,8.43,8.3924,8.4206,248488.0
2019-08-28 11:40:00,8.95,8.97,8.93,8.95,132870.0,8.4112,8.43,8.3924,8.4112,132870.0
2019-08-28 11:45:00,8.95,8.97,8.94,8.95,96278.0,8.4112,8.43,8.4018,8.4112,96278.0
2019-08-28 11:50:00,8.96,8.97,8.94,8.96,78153.0,8.4206,8.43,8.4018,8.4206,78153.0
2019-08-28 11:55:00,8.96,8.97,8.93,8.94,79417.0,8.4206,8.43,8.3924,8.4018,79417.0
2019-08-28 12:00:00,8.94,8.94,8.92,8.94,90128.0,8.4018,8.4018,8.383,8.4018,90128.0
2019-08-28 12:05:00,8.94,8.94,8.92,8.94,97576.0,8.4018,8.4018,8.383,8.4018,97576.0
2019-08-28 12:10:00,8.94,8.96,8.94,8.95,70915.0,8.4018,8.4206,8.4018,8.4112,70915.0
2019-08-28 12:15:00,8.96,8.96,8.95,8.96,17813.0,8.4206,8.4206,8.4112,8.4206,17813.0
2019-08-28 12:20:00,8.96,8.96,8.95,8.95,76583.0,8.4206,8.4206,8.4112,8.4112,76583.0
2019-08-28 12:25:00,8.95,8.96,8.94,8.95,50117.0,8.4112,8.4206,8.4018,8.4112,50117.0
2019-08-28 12:30:00,8.95,8.97,8.94,8.96,131493.0,8.4112,8.43,8.4018,8.4206,131493.0
2019-08-28 12:35:00,8.96,8.97,8.94,8.95,78806.0,8.4206,8.43,8.4018,8.4112,78806.0
2019-08-28 12:40:00,8.96,8.96,8.95,8.96,22644.0,8.4206,8.4206,8.4112,8.4206,22644.0
2019-08-28 12:45:00,8.96,8.96,8.94,8.95,410282.0,8.4206,8.4206,8.4018,8.4112,410282.0
2019-08-28 12:50:00,8.94,8.95,8.93,8.94,127870.0,8.4018,8.4112,8.3924,8.4018,127870.0
2019-08-28 12:55:00,8.94,8.96,8.93,8.93,363486.0,8.4018,8.4206,8.3924,8.3924,363486.0
2019-08-28 13:00:00,8.94,8.95,8.92,8.94,308523.0,8.4018,8.4112,8.383,8.4018,308523.0
2019-08-28 13:05:00,8.93,8.94,8.93,8.94,41332.0,8.3924,8.4018,8.3924,8.4018,41332.0
2019-08-28 13:10:00,8.93,8.94,8.91,8.92,227363.0,8.3924,8.4018,8.3736,8.383,227363.0
2019-08-28 13:15:00,8.92,8.93,8.9,8.93,265801.0,8.383,8.3924,8.3642,8.3924,265801.0
2019-08-28 13:20:00,8.92,8.94,8.92,8.93,26293.0,8.383,8.4018,8.383,8.3924,26293.0
2019-08-28 13:25:00,8.93,8.94,8.92,8.93,45105.0,8.3924,8.4018,8.383,8.3924,45105.0
2019-08-28 13:30:00,8.93,8.93,8.91,8.92,76895.0,8.3924,8.3924,8.3736,8.383,76895.0
2019-08-28 13:35:00,8.92,8.93,8.92,8.92,27964.0,8.383,8.3924,8.383,8.383,27964.0
2019-08-28 13:40:00,8.93,8.93,8.92,8.92,29489.0,8.3924,8.3924,8.383,8.383,29489.0
2019-08-28 13:45:00,8.92,8.95,8.92,8.95,319473.0,8.383,8.4112,8.383,8.4112,319473.0
2019-08-28 13:50:00,8.94,8.95,8.93,8.95,73431.0,8.4018,8.4112,8.3924,8.4112,73431.0
2019-08-28 13:55:00,8.94,8.95,8.94,8.94,28496.0,8.4018,8.4112,8.4018,8.4018,28496.0
2019-08-28 14:00:00,8.94,8.96,8.94,8.96,101495.0,8.4018,8.4206,8.4018,8.4206,101495.0
2019-08-28 14:05:00,8.96,8.96,8.93,8.93,89930.0,8.4206,8.4206,8.3924,8.3924,89930.0
2019-08-28 14:10:00,8.94,8.94,8.92,8.94,72831.0,8.4018,8.4018,8.383,8.4018,72831.0
2019-08-28 14:15:00,8.93,8.95,8.93,8.95,140068.0,8.3924,8.4112,8.3924,8.4112,140068.0
2019-08-28 14:20:00,8.95,8.97,8.94,8.97,139067.0,8.4112,8.43,8.4018,8.43,139067.0
2019-08-28 14:25:00,8.97,8.98,8.96,8.97,123152.0,8.43,8.4394,8.4206,8.43,123152.0
2019-08-28 14:30:00,8.96,8.98,8.96,8.97,66363.0,8.4206,8.4394,8.4206,8.43,66363.0
2019-08-28 14:35:00,8.98,8.98,8.97,8.97,44245.0,8.4394,8.4394,8.43,8.43,44245.0
2019-08-28 14:40:00,8.97,8.98,8.96,8.96,71633.0,8.43,8.4394,8.4206,8.4206,71633.0
2019-08-28 14:45:00,8.96,8.98,8.96,8.97,92369.0,8.4206,8.4394,8.4206,8.43,92369.0
2019-08-28 14:50:00,8.97,8.98,8.97,8.97,29214.0,8.43,8.4394,8.43,8.43,29214.0
2019-08-28 14:55:00,8.97,8.98,8.97,8.97,59343.0,8.43,8.4394,8.43,8.43,59343.0
2019-08-28 15:00:00,8.97,8.98,8.97,8.97,40627.0,8.43,8.4394,8.43,8.43,40627.0
2019-08-28 15:05:00,8.97,8.99,8.97,8.99,120299.0,8.43,8.4488,8.43,8.4488,120299.0
2019-08-28 15:10:00,8.99,8.99,8.97,8.97,144401.0,8.4488,8.4488,8.43,8.43,144401.0
2019-08-28 15:15:00,8.97,8.98,8.97,8.97,76180.0,8.43,8.4394,8.43,8.43,76180.0
2019-08-28 15:20:00,8.97,8.98,8.96,8.96,156414.0,8.43,8.4394,8.4206,8.4206,156414.0
2019-08-28 15:25:00,8.96,8.97,8.96,8.96,53497.0,8.4206,8.43,8.4206,8.4206,53497.0
2019-08-28 15:30:00,8.96,8.97,8.94,8.95,154459.0,8.4206,8.43,8.4018,8.4112,154459.0
2019-08-28 15:35:00,8.95,8.96,8.94,8.96,238626.0,8.4112,8.4206,8.4018,8.4206,238626.0
2019-08-28 15:40:00,8.96,8.97,8.94,8.95,312643.0,8.4206,8.43,8.4018,8.4112,312643.0
2019-08-28 15:45:00,8.94,8.95,8.94,8.94,111649.0,8.4018,8.4112,8.4018,8.4018,111649.0
2019-08-28 15:50:00,8.94,8.95,8.93,8.93,393206.0,8.4018,8.4112,8.3924,8.3924,393206.0
2019-08-28 15:55:00,8.93,8.95,8.92,8.95,1197920.0,8.3924,8.4112,8.383,8.4112,1197920.0
2019-08-29 09:30:00,9.16,9.26,9.14,9.26,564874.0,8.6085,8.7025,8.5897,8.7025,564874.0
2019-08-29 09:35:00,9.26,9.26,9.16,9.18,338763.0,8.7025,8.7025,8.6085,8.6273,338763.0
2019-08-29 09:40:00,9.18,9.2,9.17,9.2,160008.0,8.6273,8.6461,8.6179,8.6461,160008.0
2019-08-29 09:45:00,9.2,9.24,9.19,9.21,426301.0,8.6461,8.6837,8.6367,8.6555,426301.0
2019-08-29 09:50:00,9.21,9.22,9.2,9.21,117603.0,8.6555,8.6649,8.6461,8.6555,117603.0
2019-08-29 09:55:00,9.21,9.22,9.19,9.21,96685.0,8.6555,8.6649,8.6367,8.6555,96685.0
2019-08-29 10:00:00,9.21,9.22,9.2,9.21,115235.0,8.6555,8.6649,8.6461,8.6555,115235.0
2019-08-29 10:05:00,9.2,9.26,9.2,9.24,286403.0,8.6461,8.7025,8.6461,8.6837,286403.0
2019-08-29 10:10:00,9.25,9.25,9.19,9.21,226171.0,8.6931,8.6931,8.6367,8.6555,226171.0
2019-08-29 10:15:00,9.21,9.24,9.2,9.22,166160.0,8.6555,8.6837,8.6461,8.6649,166160.0
2019-08-29 10:20:00,9.23,9.25,9.2,9.25,413657.0,8.6743,8.6931,8.6461,8.6931,413657.0
2019-08-29 10:25:00,9.25,9.26,9.24,9.24,164889.0,8.6931,8.7025,8.6837,8.6837,164889.0
2019-08-29 10:30:00,9.24,9.25,9.21,9.22,115741.0,8.6837,8.6931,8.6555,8.6649,115741.0
2019-08-29 10:35:00,9.22,9.23,9.15,9.19,240168.0,8.6649,8.6743,8.5991,8.6367,240168.0
2019-08-29 10:40:00,9.19,9.22,9.19,9.22,200625.0,8.6367,8.6649,8.6367,8.6649,200625.0
2019-08-29 10:45:00,9.21,9.22,9.18,9.18,63706.0,8.6555,8.6649,8.6273,8.6273,63706.0
2019-08-29 10:50:00,9.18,9.21,9.18,9.2,161779.0,8.6273,8.6555,8.6273,8.6461,161779.0
2019-08-29 10:55:00,9.19,9.21,9.19,9.21,180209.0,8.6367,8.6555,8.6367,8.6555,180209.0
2019-08-29 11:00:00,9.21,9.21,9.2,9.21,68027.0,8.6555,8.6555,8.6461,8.6555,68027.0
2019-08-29 11:05:00,9.21,9.21,9.19,9.21,181596.0,8.6555,8.6555,8.6367,8.6555,181596.0
2019-08-29 11:10:00,9.2,9.24,9.2,9.23,147707.0,8.6461,8.6837,8.6461,8.6743,147707.0
2019-08-29 11:15:00,9.23,9.25,9.23,9.24,131803.0,8.6743,8.6931,8.6743,8.6837,131803.0
2019-08-29 11:20:00,9.23,9.24,9.2,9.22,292165.0,8.6743,8.6837,8.6461,8.6649,292165.0
2019-08-29 11:25:00,9.22,9.23,9.2,9.2,251411.0,8.6649,8.6743,8.6461,8.6461,251411.0
2019-08-29 11:30:00,9.2,9.21,9.18,9.19,291213.0,8.6461,8.6555,8.6273,8.6367,291213.0
2019-08-29 11:35:00,9.2,9.21,9.18,9.19,180923.0,8.6461,8.6555,8.6273,8.6367,180923.0
2019-08-29 11:40:00,9.18,9.19,9.15,9.16,249528.0,8.6273,8.6367,8.5991,8.6085,249528.0
2019-08-29 11:45:00,9.15,9.19,9.15,9.17,122955.0,8.5991,8.6367,8.5991,8.6179,122955.0
2019-08-29 11:50:00,9.18,9.19,9.16,9.16,148126.0,8.6273,8.6367,8.6085,8.6085,148126.0
2019-08-29 11:55:00,9.16,9.17,9.15,9.16,147530.0,8.6085,8.6179,8.5991,8.6085,147530.0
2019-08-29 12:00:00,9.17,9.2,9.16,9.19,222787.0,8.6179,8.6461,8.6085,8.6367,222787.0
2019-08-29 12:05:00,9.19,9.2,9.18,9.18,61938.0,8.6367,8.6461,8.6273,8.6273,61938.0
2019-08-29 12:10:00,9.19,9.2,9.16,9.16,160074.0,8.6367,8.6461,8.6085,8.6085,160074.0
2019-08-29 12:15:00,9.16,9.18,9.15,9.16,211229.0,8.6085,8.6273,8.5991,8.6085,211229.0
2019-08-29 12:20:00,9.17,9.17,9.13,9.13,355561.0,8.6179,8.6179,8.5803,8.5803,355561.0
2019-08-29 12:25:00,9.14,9.15,9.12,9.12,142532.0,8.5897,8.5991,8.5709,8.5709,142532.0
2019-08-29 12:30:00,9.13,9.13,9.11,9.11,149945.0,8.5803,8.5803,8.5615,8.5615,149945.0
2019-08-29 12:35:00,9.12,9.12,9.1,9.11,85397.0,8.5709,8.5709,8.5521,8.5615,85397.0
2019-08-29 12:40:00,9.11,9.13,9.1,9.11,120470.0,8.5615,8.5803,8.5521,8.5615,120470.0
2019-08-29 12:45:00,9.1,9.12,9.1,9.11,110194.0,8.5521,8.5709,8.5521,8.5615,110194.0
2019-08-29 12:50:00,9.11,9.11,9.09,9.09,179223.0,8.5615,8.5615,8.5427,8.5427,179223.0
2019-08-29 12:55:00,9.1,9.1,9.07,9.09,204279.0,8.5521,8.5521,8.5239,8.5427,204279.0
2019-08-29 13:00:00,9.09,9.1,9.08,9.1,63256.0,8.5427,8.5521,8.5333,8.5521,63256.0
2019-08-29 13:05:00,9.1,9.1,9.07,9.07,97579.0,8.5521,8.5521,8.5239,8.5239,97579.0
2019-08-29 13:10:00,9.07,9.1,9.06,9.09,148934.0,8.5239,8.5521,8.5145,8.5427,148934.0
2019-08-29 13:15:00,9.09,9.09,9.07,9.09,72586.0,8.5427,8.5427,8.5239,8.5427,72586.0
2019-08-29 13:20:00,9.08,9.09,9.08,9.08,28501.0,8.5333,8.5427,8.5333,8.5333,28501.0
2019-08-29 13:25:00,9.09,9.1,9.08,9.09,22844.0,8.5427,8.5521,8.5333,8.5427,22844.0
2019-08-29 13:30:00,9.1,9.11,9.08,9.1,205210.0,8.5521,8.5615,8.5333,8.5521,205210.0
2019-08-29 13:35:00,9.1,9.11,9.08,9.1,92400.0,8.5521,8.5615,8.5333,8.5521,92400.0
2019-08-29 13:40:00,9.1,9.12,9.09,9.1,81011.0,8.5521,8.5709,8.5427,8.5521,81011.0
2019-08-29 13:45:00,9.1,9.1,9.09,9.09,26264.0,8.5521,8.5521,8.5427,8.5427,26264.0
2019-08-29 13:50:00,9.09,9.1,9.09,9.09,74787.0,8.5427,8.5521,8.5427,8.5427,74787.0
2019-08-29 13:55:00,9.1,9.11,9.09,9.11,46086.0,8.5521,8.5615,8.5427,8.5615,46086.0
2019-08-29 14:00:00,9.11,9.12,9.1,9.12,136457.0,8.5615,8.5709,8.5521,8.5709,136457.0
2019-08-29 14:05:00,9.11,9.12,9.11,9.11,39936.0,8.5615,8.5709,8.5615,8.5615,39936.0
2019-08-29 14:10:00,9.11,9.12,9.11,9.12,56440.0,8.5615,8.5709,8.5615,8.5709,56440.0
2019-08-29 14:15:00,9.12,9.12,9.09,9.09,96447.0,8.5709,8.5709,8.5427,8.5427,96447.0
2019-08-29 14:20:00,9.09,9.1,9.09,9.1,24567.0,8.5427,8.5521,8.5427,8.5521,24567.0
2019-08-29 14:25:00,9.09,9.12,9.09,9.12,45257.0,8.5427,8.5709,8.5427,8.5709,45257.0
2019-08-29 14:30:00,9.12,9.12,9.11,9.11,41164.0,8.5709,8.5709,8.5615,8.5615,41164.0
2019-08-29 14:35:00,9.12,9.12,9.11,9.11,91733.0,8.5709,8.5709,8.5615,8.5615,91733.0
2019-08-29 14:40:00,9.12,9.13,9.11,9.12,115075.0,8.5709,8.5803,8.5615,8.5709,115075.0
2019-08-29 14:45:00,9.12,9.13,9.11,9.13,69128.0,8.5709,8.5803,8.5615,8.5803,69128.0
2019-08-29 14:50:00,9.13,9.13,9.12,9.13,20007.0,8.5803,8.5803,8.5709,8.5803,20007.0
2019-08-29 14:55:00,9.13,9.14,9.12,9.13,117306.0,8.5803,8.5897,8.5709,8.5803,117306.0
2019-08-29 15:00:00,9.13,9.14,9.12,9.13,70045.0,8.5803,8.5897,8.5709,8.5803,70045.0
2019-08-29 15:05:00,9.13,9.15,9.12,9.15,138316.0,8.5803,8.5991,8.5709,8.5991,138316.0
2019-08-29 15:10:00,9.15,9.15,9.14,9.15,259097.0,8.5991,8.5991,8.5897,8.5991,259097.0
2019-08-29 15:15:00,9.15,9.15,9.12,9.13,99003.0,8.5991,8.5991,8.5709,8.5803,99003.0
2019-08-29 15:20:00,9.12,9.13,9.12,9.13,49295.0,8.5709,8.5803,8.5709,8.5803,49295.0
2019-08-29 15:25:00,9.12,9.13,9.11,9.12,135535.0,8.5709,8.5803,8.5615,8.5709,135535.0
2019-08-29 15:30:00,9.12,9.14,9.11,9.13,207686.0,8.5709,8.5897,8.5615,8.5803,207686.0
2019-08-29 15:35:00,9.14,9.14,9.13,9.13,280243.0,8.5897,8.5897,8.5803,8.5803,280243.0
2019-08-29 15:40:00,9.13,9.15,9.12,9.14,403248.0,8.5803,8.5991,8.5709,8.5897,403248.0
2019-08-29 15:45:00,9.14,9.15,9.14,9.14,154507.0,8.5897,8.5991,8.5897,8.5897,154507.0
2019-08-29 15:50:00,9.14,9.15,9.11,9.13,782177.0,8.5897,8.5991,8.5615,8.5803,782177.0
2019-08-29 15:55:00,9.13,9.13,9.11,9.13,765564.0,8.5803,8.5803,8.5615,8.5803,765564.0
2019-08-30 09:30:00,9.22,9.26,9.18,9.22,345889.0,8.6649,8.7025,8.6273,8.6649,345889.0
2019-08-30 09:35:00,9.22,9.25,9.21,9.24,137343.0,8.6649,8.6931,8.6555,8.6837,137343.0
2019-08-30 09:40:00,9.23,9.27,9.22,9.26,161585.0,8.6743,8.7119,8.6649,8.7025,161585.0
2019-08-30 09:45:00,9.25,9.26,9.22,9.22,98882.0,8.6931,8.7025,8.6649,8.6649,98882.0
2019-08-30 09:50:00,9.22,9.22,9.18,9.21,219433.0,8.6649,8.6649,8.6273,8.6555,219433.0
2019-08-30 09:55:00,9.21,9.21,9.19,9.19,110667.0,8.6555,8.6555,8.6367,8.6367,110667.0
2019-08-30 10:00:00,9.19,9.23,9.18,9.21,83866.0,8.6367,8.6743,8.6273,8.6555,83866.0
2019-08-30 10:05:00,9.22,9.24,9.2,9.24,137267.0,8.6649,8.6837,8.6461,8.6837,137267.0
2019-08-30 10:10:00,9.24,9.25,9.21,9.21,128528.0,8.6837,8.6931,8.6555,8.6555,128528.0
2019-08-30 10:15:00,9.21,9.22,9.2,9.21,99115.0,8.6555,8.6649,8.6461,8.6555,99115.0
2019-08-30 10:20:00,9.21,9.22,9.19,9.2,181902.0,8.6555,8.6649,8.6367,8.6461,181902.0
2019-08-30 10:25:00,9.2,9.2,9.18,9.19,160586.0,8.6461,8.6461,8.6273,8.6367,160586.0
2019-08-30 10:30:00,9.19,9.2,9.18,9.19,47796.0,8.6367,8.6461,8.6273,8.6367,47796.0
2019-08-30 10:35:00,9.2,9.2,9.18,9.2,101427.0,8.6461,8.6461,8.6273,8.6461,101427.0
2019-08-30 10:40:00,9.2,9.21,9.19,9.2,132617.0,8.6461,8.6555,8.6367,8.6461,132617.0
2019-08-30 10:45:00,9.2,9.21,9.19,9.2,53775.0,8.6461,8.6555,8.6367,8.6461,53775.0
2019-08-30 10:50:00,9.19,9.2,9.15,9.16,114093.0,8.6367,8.6461,8.5991,8.6085,114093.0
2019-08-30 10:55:00,9.16,9.18,9.15,9.17,71397.0,8.6085,8.6273,8.5991,8.6179,71397.0
2019-08-30 11:00:00,9.16,9.17,9.12,9.12,131655.0,8.6085,8.6179,8.5709,8.5709,131655.0
2019-08-30 11:05:00,9.13,9.13,9.11,9.13,78124.0,8.5803,8.5803,8.5615,8.5803,78124.0
2019-08-30 11:10:00,9.12,9.14,9.1,9.11,247728.0,8.5709,8.5897,8.5521,8.5615,247728.0
2019-08-30 11:15:00,9.12,9.13,9.11,9.13,99978.0,8.5709,8.5803,8.5615,8.5803,99978.0
2019-08-30 11:20:00,9.13,9.14,9.12,9.13,266500.0,8.5803,8.5897,8.5709,8.5803,266500.0
2019-08-30 11:25:00,9.13,9.15,9.12,9.14,209481.0,8.5803,8.5991,8.5709,8.5897,209481.0
2019-08-30 11:30:00,9.14,9.16,9.14,9.16,121068.0,8.5897,8.6085,8.5897,8.6085,121068.0
2019-08-30 11:35:00,9.15,9.16,9.13,9.14,167732.0,8.5991,8.6085,8.5803,8.5897,167732.0
2019-08-30 11:40:00,9.14,9.15,9.14,9.15,66569.0,8.5897,8.5991,8.5897,8.5991,66569.0
2019-08-30 11:45:00,9.15,9.15,9.13,9.15,246911.0,8.5991,8.5991,8.5803,8.5991,246911.0
2019-08-30 11:50:00,9.15,9.18,9.15,9.18,89832.0,8.5991,8.6273,8.5991,8.6273,89832.0
2019-08-30 11:55:00,9.18,9.19,9.16,9.17,139050.0,8.6273,8.6367,8.6085,8.6179,139050.0
2019-08-30 12:00:00,9.17,9.17,9.15,9.16,92568.0,8.6179,8.6179,8.5991,8.6085,92568.0
2019-08-30 12:05:00,9.15,9.17,9.14,9.17,117245.0,8.5991,8.6179,8.5897,8.6179,117245.0
2019-08-30 12:10:00,9.16,9.18,9.16,9.18,48719.0,8.6085,8.6273,8.6085,8.6273,48719.0
2019-08-30 12:15:00,9.18,9.18,9.17,9.18,10814.0,8.6273,8.6273,8.6179,8.6273,10814.0
2019-08-30 12:20:00,9.18,9.18,9.15,9.16,76708.0,8.6273,8.6273,8.5991,8.6085,76708.0
2019-08-30 12:25:00,9.16,9.16,9.15,9.15,35765.0,8.6085,8.6085,8.5991,8.5991,35765.0
2019-08-30 12:30:00,9.16,9.16,9.14,9.16,84241.0,8.6085,8.6085,8.5897,8.6085,84241.0
2019-08-30 12:35:00,9.16,9.16,9.14,9.16,108137.0,8.6085,8.6085,8.5897,8.6085,108137.0
2019-08-30 12:40:00,9.15,9.16,9.14,9.15,44220.0,8.5991,8.6085,8.5897,8.5991,44220.0
2019-08-30 12:45:00,9.14,9.15,9.13,9.13,97661.0,8.5897,8.5991,8.5803,8.5803,97661.0
2019-08-30 12:50:00,9.13,9.15,9.13,9.15,57608.0,8.5803,8.5991,8.5803,8.5991,57608.0
2019-08-30 12:55:00,9.15,9.16,9.14,9.16,136854.0,8.5991,8.6085,8.5897,8.6085,136854.0
2019-08-30 13:00:00,9.16,9.16,9.14,9.14,45292.0,8.6085,8.6085,8.5897,8.5897,45292.0
2019-08-30 13:05:00,9.14,9.15,9.12,9.12,45238.0,8.5897,8.5991,8.5709,8.5709,45238.0
2019-08-30 13:10:00,9.13,9.14,9.11,9.12,136495.0,8.5803,8.5897,8.5615,8.5709,136495.0
2019-08-30 13:15:00,9.12,9.13,9.11,9.13,39506.0,8.5709,8.5803,8.5615,8.5803,39506.0
2019-08-30 13:20:00,9.13,9.13,9.12,9.13,39370.0,8.5803,8.5803,8.5709,8.5803,39370.0
2019-08-30 13:25:00,9.13,9.13,9.11,9.12,46607.0,8.5803,8.5803,8.5615,8.5709,46607.0
2019-08-30 13:30:00,9.12,9.12,9.11,9.12,40602.0,8.5709,8.5709,8.5615,8.5709,40602.0
2019-08-30 13:35:00,9.12,9.12,9.11,9.11,29749.0,8.5709,8.5709,8.5615,8.5615,29749.0
2019-08-30 13:40:00,9.11,9.12,9.09,9.09,143971.0,8.5615,8.5709,8.5427,8.5427,143971.0
2019-08-30 13:45:00,9.09,9.1,9.09,9.1,84346.0,8.5427,8.5521,8.5427,8.5521,84346.0
2019-08-30 13:50:00,9.1,9.11,9.09,9.09,101370.0,8.5521,8.5615,8.5427,8.5427,101370.0
2019-08-30 13:55:00,9.1,9.11,9.09,9.11,86308.0,8.5521,8.5615,8.5427,8.5615,86308.0
2019-08-30 14:00:00,9.11,9.13,9.1,9.13,52411.0,8.5615,8.5803,8.5521,8.5803,52411.0
2019-08-30 14:05:00,9.13,9.15,9.12,9.15,173880.0,8.5803,8.5991,8.5709,8.5991,173880.0
2019-08-30 14:10:00,9.14,9.15,9.13,9.13,73345.0,8.5897,8.5991,8.5803,8.5803,73345.0
2019-08-30 14:15:00,9.13,9.14,9.12,9.13,90575.0,8.5803,8.5897,8.5709,8.5803,90575.0
2019-08-30 14:20:00,9.13,9.14,9.13,9.14,36863.0,8.5803,8.5897,8.5803,8.5897,36863.0
2019-08-30 14:25:00,9.13,9.14,9.13,9.14,26648.0,8.5803,8.5897,8.5803,8.5897,26648.0
2019-08-30 14:30:00,9.14,9.15,9.13,9.15,77619.0,8.5897,8.5991,8.5803,8.5991,77619.0
2019-08-30 14:35:00,9.14,9.15,9.14,9.14,83484.0,8.5897,8.5991,8.5897,8.5897,83484.0
2019-08-30 14:40:00,9.14,9.15,9.12,9.14,275037.0,8.5897,8.5991,8.5709,8.5897,275037.0
2019-08-30 14:45:00,9.14,9.15,9.14,9.14,30690.0,8.5897,8.5991,8.5897,8.5897,30690.0
2019-08-30 14:50:00,9.14,9.16,9.14,9.14,57795.0,8.5897,8.6085,8.5897,8.5897,57795.0
2019-08-30 14:55:00,9.14,9.16,9.14,9.16,56822.0,8.5897,8.6085,8.5897,8.6085,56822.0
2019-08-30 15:00:00,9.16,9.16,9.14,9.14,55727.0,8.6085,8.6085,8.5897,8.5897,55727.0
2019-08-30 15:05:00,9.14,9.15,9.14,9.15,33987.0,8.5897,8.5991,8.5897,8.5991,33987.0
2019-08-30 15:10:00,9.14,9.16,9.14,9.15,114955.0,8.5897,8.6085,8.5897,8.5991,114955.0
2019-08-30 15:15:00,9.15,9.16,9.14,9.14,68673.0,8.5991,8.6085,8.5897,8.5897,68673.0
2019-08-30 15:20:00,9.15,9.16,9.14,9.16,54734.0,8.5991,8.6085,8.5897,8.6085,54734.0
2019-08-30 15:25:00,9.16,9.16,9.15,9.16,54969.0,8.6085,8.6085,8.5991,8.6085,54969.0
2019-08-30 15:30:00,9.16,9.18,9.15,9.17,135741.0,8.6085,8.6273,8.5991,8.6179,135741.0
2019-08-30 15:35:00,9.18,9.18,9.17,9.18,98417.0,8.6273,8.6273,8.6179,8.6273,98417.0
2019-08-30 15:40:00,9.18,9.18,9.16,9.16,191781.0,8.6273,8.6273,8.6085,8.6085,191781.0
2019-08-30 15:45:00,9.16,9.17,9.15,9.15,257524.0,8.6085,8.6179,8.5991,8.5991,257524.0
2019-08-30 15:50:00,9.15,9.17,9.14,9.16,397671.0,8.5991,8.6179,8.5897,8.6085,397671.0
2019-08-30 15:55:00,9.16,9.2,9.15,9.18,1071976.0,8.6085,8.6461,8.5991,8.6273,1071976.0
2019-09-03 09:30:00,9.0,9.0,8.88,8.95,561304.0,8.4582,8.4582,8.3454,8.4112,561304.0
2019-09-03 09:35:00,8.93,9.01,8.92,9.01,322687.0,8.3924,8.4675,8.383,8.4675,322687.0
2019-09-03 09:40:00,9.01,9.02,8.98,9.02,159283.0,8.4675,8.4769,8.4394,8.4769,159283.0
2019-09-03 09:45:00,9.02,9.07,9.02,9.05,632869.0,8.4769,8.5239,8.4769,8.5051,632869.0
2019-09-03 09:50:00,9.05,9.12,9.05,9.1,688808.0,8.5051,8.5709,8.5051,8.5521,688808.0
2019-09-03 09:55:00,9.1,9.16,9.09,9.14,372998.0,8.5521,8.6085,8.5427,8.5897,372998.0
2019-09-03 10:00:00,9.14,9.16,9.03,9.03,864114.0,8.5897,8.6085,8.4863,8.4863,864114.0
2019-09-03 10:05:00,9.03,9.09,8.96,9.09,701810.0,8.4863,8.5427,8.4206,8.5427,701810.0
2019-09-03 10:10:00,9.09,9.12,9.02,9.02,1226659.0,8.5427,8.5709,8.4769,8.4769,1226659.0
2019-09-03 10:15:00,9.03,9.03,8.98,9.01,198580.0,8.4863,8.4863,8.4394,8.4675,198580.0
2019-09-03 10:20:00,9.01,9.02,9.0,9.02,62785.0,8.4675,8.4769,8.4582,8.4769,62785.0
2019-09-03 10:25:00,9.02,9.04,9.01,9.03,153773.0,8.4769,8.4957,8.4675,8.4863,153773.0
2019-09-03 10:30:00,9.04,9.05,9.01,9.03,71688.0,8.4957,8.5051,8.4675,8.4863,71688.0
2019-09-03 10:35:00,9.03,9.04,9.01,9.02,130110.0,8.4863,8.4957,8.4675,8.4769,130110.0
2019-09-03 10:40:00,9.02,9.11,9.02,9.08,930833.0,8.4769,8.5615,8.4769,8.5333,930833.0
2019-09-03 10:45:00,9.08,9.09,9.06,9.08,57485.0,8.5333,8.5427,8.5145,8.5333,57485.0
2019-09-03 10:50:00,9.07,9.09,9.07,9.09,67650.0,8.5239,8.5427,8.5239,8.5427,67650.0
2019-09-03 10:55:00,9.09,9.11,9.07,9.08,335999.0,8.5427,8.5615,8.5239,8.5333,335999.0
2019-09-03 11:00:00,9.08,9.08,9.05,9.05,59364.0,8.5333,8.5333,8.5051,8.5051,59364.0
2019-09-03 11:05:00,9.05,9.06,9.04,9.04,65966.0,8.5051,8.5145,8.4957,8.4957,65966.0
2019-09-03 11:10:00,9.04,9.05,9.0,9.01,157251.0,8.4957,8.5051,8.4582,8.4675,157251.0
2019-09-03 11:15:00,9.0,9.03,8.99,9.03,115708.0,8.4582,8.4863,8.4488,8.4863,115708.0
2019-09-03 11:20:00,9.03,9.05,9.02,9.05,180763.0,8.4863,8.5051,8.4769,8.5051,180763.0
2019-09-03 11:25:00,9.04,9.07,9.03,9.04,305947.0,8.4957,8.5239,8.4863,8.4957,305947.0
2019-09-03 11:30:00,9.04,9.08,9.04,9.07,166305.0,8.4957,8.5333,8.4957,8.5239,166305.0
2019-09-03 11:35:00,9.06,9.09,9.06,9.08,83434.0,8.5145,8.5427,8.5145,8.5333,83434.0
2019-09-03 11:40:00,9.08,9.08,9.03,9.04,182045.0,8.5333,8.5333,8.4863,8.4957,182045.0
2019-09-03 11:45:00,9.04,9.06,9.03,9.04,119286.0,8.4957,8.5145,8.4863,8.4957,119286.0
2019-09-03 11:50:00,9.05,9.06,9.04,9.06,94980.0,8.5051,8.5145,8.4957,8.5145,94980.0
2019-09-03 11:55:00,9.06,9.08,9.05,9.07,237347.0,8.5145,8.5333,8.5051,8.5239,237347.0
2019-09-03 12:00:00,9.06,9.07,9.05,9.05,81445.0,8.5145,8.5239,8.5051,8.5051,81445.0
2019-09-03 12:05:00,9.05,9.07,9.05,9.05,57206.0,8.5051,8.5239,8.5051,8.5051,57206.0
2019-09-03 12:10:00,9.05,9.06,9.05,9.05,34733.0,8.5051,8.5145,8.5051,8.5051,34733.0
2019-09-03 12:15:00,9.05,9.08,9.05,9.08,46349.0,8.5051,8.5333,8.5051,8.5333,46349.0
2019-09-03 12:20:00,9.08,9.08,9.07,9.07,77342.0,8.5333,8.5333,8.5239,8.5239,77342.0
2019-09-03 12:25:00,9.08,9.08,9.07,9.08,26864.0,8.5333,8.5333,8.5239,8.5333,26864.0
2019-09-03 12:30:00,9.07,9.08,9.06,9.07,34036.0,8.5239,8.5333,8.5145,8.5239,34036.0
2019-09-03 12:35:00,9.06,9.08,9.05,9.07,45954.0,8.5145,8.5333,8.5051,8.5239,45954.0
2019-09-03 12:40:00,9.08,9.08,9.07,9.07,38959.0,8.5333,8.5333,8.5239,8.5239,38959.0
2019-09-03 12:45:00,9.07,9.08,9.06,9.08,67957.0,8.5239,8.5333,8.5145,8.5333,67957.0
2019-09-03 12:50:00,9.07,9.08,9.05,9.08,247865.0,8.5239,8.5333,8.5051,8.5333,247865.0
2019-09-03 12:55:00,9.08,9.09,9.07,9.08,98200.0,8.5333,8.5427,8.5239,8.5333,98200.0
2019-09-03 13:00:00,9.08,9.09,9.06,9.07,105786.0,8.5333,8.5427,8.5145,8.5239,105786.0
2019-09-03 13:05:00,9.06,9.07,9.05,9.06,50402.0,8.5145,8.5239,8.5051,8.5145,50402.0
2019-09-03 13:10:00,9.06,9.08,9.06,9.08,107751.0,8.5145,8.5333,8.5145,8.5333,107751.0
2019-09-03 13:15:00,9.07,9.08,9.06,9.07,87986.0,8.5239,8.5333,8.5145,8.5239,87986.0
2019-09-03 13:20:00,9.08,9.08,9.07,9.08,28739.0,8.5333,8.5333,8.5239,8.5333,28739.0
2019-09-03 13:25:00,9.08,9.08,9.07,9.08,50698.0,8.5333,8.5333,8.5239,8.5333,50698.0
2019-09-03 13:30:00,9.08,9.08,9.06,9.06,60073.0,8.5333,8.5333,8.5145,8.5145,60073.0
2019-09-03 13:35:00,9.06,9.07,9.04,9.06,98439.0,8.5145,8.5239,8.4957,8.5145,98439.0
2019-09-03 13:40:00,9.06,9.07,9.05,9.05,64883.0,8.5145,8.5239,8.5051,8.5051,64883.0
2019-09-03 13:45:00,9.05,9.08,9.05,9.08,183660.0,8.5051,8.5333,8.5051,8.5333,183660.0
2019-09-03 13:50:00,9.08,9.09,9.07,9.07,160634.0,8.5333,8.5427,8.5239,8.5239,160634.0
2019-09-03 13:55:00,9.08,9.1,9.07,9.09,52129.0,8.5333,8.5521,8.5239,8.5427,52129.0
2019-09-03 14:00:00,9.09,9.09,9.08,9.09,39659.0,8.5427,8.5427,8.5333,8.5427,39659.0
2019-09-03 14:05:00,9.09,9.09,9.07,9.08,72332.0,8.5427,8.5427,8.5239,8.5333,72332.0
2019-09-03 14:10:00,9.08,9.09,9.07,9.09,71013.0,8.5333,8.5427,8.5239,8.5427,71013.0
2019-09-03 14:15:00,9.09,9.09,9.07,9.08,39627.0,8.5427,8.5427,8.5239,8.5333,39627.0
2019-09-03 14:20:00,9.08,9.09,9.07,9.07,118290.0,8.5333,8.5427,8.5239,8.5239,118290.0
2019-09-03 14:25:00,9.07,9.1,9.07,9.1,76914.0,8.5239,8.5521,8.5239,8.5521,76914.0
2019-09-03 14:30:00,9.1,9.1,9.09,9.09,65396.0,8.5521,8.5521,8.5427,8.5427,65396.0
2019-09-03 14:35:00,9.1,9.1,9.08,9.08,151071.0,8.5521,8.5521,8.5333,8.5333,151071.0
2019-09-03 14:40:00,9.08,9.08,9.07,9.08,46167.0,8.5333,8.5333,8.5239,8.5333,46167.0
2019-09-03 14:45:00,9.07,9.08,9.06,9.06,56498.0,8.5239,8.5333,8.5145,8.5145,56498.0
2019-09-03 14:50:00,9.07,9.08,9.05,9.06,108563.0,8.5239,8.5333,8.5051,8.5145,108563.0
2019-09-03 14:55:00,9.05,9.07,9.05,9.06,76116.0,8.5051,8.5239,8.5051,8.5145,76116.0
2019-09-03 15:00:00,9.06,9.07,9.05,9.07,66846.0,8.5145,8.5239,8.5051,8.5239,66846.0
2019-09-03 15:05:00,9.06,9.08,9.06,9.08,62369.0,8.5145,8.5333,8.5145,8.5333,62369.0
2019-09-03 15:10:00,9.08,9.09,9.07,9.09,68008.0,8.5333,8.5427,8.5239,8.5427,68008.0
2019-09-03 15:15:00,9.09,9.11,9.08,9.1,239604.0,8.5427,8.5615,8.5333,8.5521,239604.0
2019-09-03 15:20:00,9.09,9.1,9.08,9.08,108711.0,8.5427,8.5521,8.5333,8.5333,108711.0
2019-09-03 15:25:00,9.08,9.09,9.06,9.08,157052.0,8.5333,8.5427,8.5145,8.5333,157052.0
2019-09-03 15:30:00,9.08,9.11,9.07,9.09,391480.0,8.5333,8.5615,8.5239,8.5427,391480.0
2019-09-03 15:35:00,9.1,9.1,9.08,9.09,110057.0,8.5521,8.5521,8.5333,8.5427,110057.0
2019-09-03 15:40:00,9.09,9.1,9.08,9.09,299095.0,8.5427,8.5521,8.5333,8.5427,299095.0
2019-09-03 15:45:00,9.09,9.1,9.08,9.09,304556.0,8.5427,8.5521,8.5333,8.5427,304556.0
2019-09-03 15:50:00,9.08,9.1,9.08,9.09,313662.0,8.5333,8.5521,8.5333,8.5427,313662.0
2019-09-03 15:55:00,9.09,9.09,9.06,9.08,1374725.0,8.5427,8.5427,8.5145,8.5333,1374725.0
2019-09-04 09:30:00,9.31,9.39,9.31,9.35,936947.0,8.7495,8.8247,8.7495,8.7871,936947.0
2019-09-04 09:35:00,9.34,9.4,9.32,9.38,400123.0,8.7777,8.8341,8.7589,8.8153,400123.0
2019-09-04 09:40:00,9.38,9.41,9.36,9.36,301228.0,8.8153,8.8435,8.7965,8.7965,301228.0
2019-09-04 09:45:00,9.36,9.4,9.35,9.38,314777.0,8.7965,8.8341,8.7871,8.8153,314777.0
2019-09-04 09:50:00,9.37,9.38,9.34,9.36,117178.0,8.8059,8.8153,8.7777,8.7965,117178.0
2019-09-04 09:55:00,9.36,9.38,9.32,9.33,153067.0,8.7965,8.8153,8.7589,8.7683,153067.0
2019-09-04 10:00:00,9.33,9.35,9.3,9.31,155598.0,8.7683,8.7871,8.7401,8.7495,155598.0
2019-09-04 10:05:00,9.3,9.33,9.29,9.32,151724.0,8.7401,8.7683,8.7307,8.7589,151724.0
2019-09-04 10:10:00,9.32,9.34,9.27,9.28,172175.0,8.7589,8.7777,8.7119,8.7213,172175.0
2019-09-04 10:15:00,9.27,9.3,9.27,9.28,75037.0,8.7119,8.7401,8.7119,8.7213,75037.0
2019-09-04 10:20:00,9.28,9.31,9.27,9.29,48957.0,8.7213,8.7495,8.7119,8.7307,48957.0
2019-09-04 10:25:00,9.29,9.3,9.28,9.28,80313.0,8.7307,8.7401,8.7213,8.7213,80313.0
2019-09-04 10:30:00,9.28,9.3,9.27,9.29,89971.0,8.7213,8.7401,8.7119,8.7307,89971.0
2019-09-04 10:35:00,9.29,9.29,9.26,9.27,115561.0,8.7307,8.7307,8.7025,8.7119,115561.0
2019-09-04 10:40:00,9.26,9.29,9.26,9.29,119641.0,8.7025,8.7307,8.7025,8.7307,119641.0
2019-09-04 10:45:00,9.28,9.29,9.27,9.29,92170.0,8.7213,8.7307,8.7119,8.7307,92170.0
2019-09-04 10:50:00,9.29,9.31,9.28,9.29,156095.0,8.7307,8.7495,8.7213,8.7307,156095.0
2019-09-04 10:55:00,9.29,9.3,9.27,9.28,104023.0,8.7307,8.7401,8.7119,8.7213,104023.0
2019-09-04 11:00:00,9.28,9.3,9.26,9.26,126100.0,8.7213,8.7401,8.7025,8.7025,126100.0
2019-09-04 11:05:00,9.26,9.28,9.25,9.28,86905.0,8.7025,8.7213,8.6931,8.7213,86905.0
2019-09-04 11:10:00,9.27,9.32,9.27,9.29,149508.0,8.7119,8.7589,8.7119,8.7307,149508.0
2019-09-04 11:15:00,9.29,9.33,9.29,9.32,250503.0,8.7307,8.7683,8.7307,8.7589,250503.0
2019-09-04 11:20:00,9.31,9.32,9.3,9.31,61097.0,8.7495,8.7589,8.7401,8.7495,61097.0
2019-09-04 11:25:00,9.31,9.32,9.29,9.29,50169.0,8.7495,8.7589,8.7307,8.7307,50169.0
2019-09-04 11:30:00,9.3,9.31,9.28,9.29,104026.0,8.7401,8.7495,8.7213,8.7307,104026.0
2019-09-04 11:35:00,9.29,9.3,9.28,9.29,108715.0,8.7307,8.7401,8.7213,8.7307,108715.0
2019-09-04 11:40:00,9.29,9.31,9.29,9.3,71454.0,8.7307,8.7495,8.7307,8.7401,71454.0
2019-09-04 11:45:00,9.3,9.32,9.3,9.31,74918.0,8.7401,8.7589,8.7401,8.7495,74918.0
2019-09-04 11:50:00,9.31,9.32,9.29,9.31,183016.0,8.7495,8.7589,8.7307,8.7495,183016.0
2019-09-04 11:55:00,9.3,9.3,9.28,9.29,60193.0,8.7401,8.7401,8.7213,8.7307,60193.0
2019-09-04 12:00:00,9.28,9.29,9.27,9.27,56872.0,8.7213,8.7307,8.7119,8.7119,56872.0
2019-09-04 12:05:00,9.27,9.28,9.25,9.26,150786.0,8.7119,8.7213,8.6931,8.7025,150786.0
2019-09-04 12:10:00,9.26,9.26,9.24,9.24,61499.0,8.7025,8.7025,8.6837,8.6837,61499.0
2019-09-04 12:15:00,9.24,9.25,9.23,9.25,120433.0,8.6837,8.6931,8.6743,8.6931,120433.0
2019-09-04 12:20:00,9.24,9.27,9.24,9.27,207396.0,8.6837,8.7119,8.6837,8.7119,207396.0
2019-09-04 12:25:00,9.27,9.28,9.26,9.28,53478.0,8.7119,8.7213,8.7025,8.7213,53478.0
2019-09-04 12:30:00,9.28,9.3,9.27,9.29,78161.0,8.7213,8.7401,8.7119,8.7307,78161.0
2019-09-04 12:35:00,9.29,9.3,9.28,9.3,74261.0,8.7307,8.7401,8.7213,8.7401,74261.0
2019-09-04 12:40:00,9.3,9.3,9.28,9.28,43610.0,8.7401,8.7401,8.7213,8.7213,43610.0
2019-09-04 12:45:00,9.28,9.3,9.28,9.3,49961.0,8.7213,8.7401,8.7213,8.7401,49961.0
2019-09-04 12:50:00,9.29,9.3,9.27,9.27,89261.0,8.7307,8.7401,8.7119,8.7119,89261.0
2019-09-04 12:55:00,9.27,9.28,9.26,9.26,72717.0,8.7119,8.7213,8.7025,8.7025,72717.0
2019-09-04 13:00:00,9.26,9.29,9.26,9.27,118746.0,8.7025,8.7307,8.7025,8.7119,118746.0
2019-09-04 13:05:00,9.28,9.29,9.27,9.29,67736.0,8.7213,8.7307,8.7119,8.7307,67736.0
2019-09-04 13:10:00,9.28,9.29,9.26,9.26,47929.0,8.7213,8.7307,8.7025,8.7025,47929.0
2019-09-04 13:15:00,9.27,9.28,9.26,9.28,65926.0,8.7119,8.7213,8.7025,8.7213,65926.0
2019-09-04 13:20:00,9.27,9.28,9.26,9.28,31073.0,8.7119,8.7213,8.7025,8.7213,31073.0
2019-09-04 13:25:00,9.27,9.28,9.27,9.28,28217.0,8.7119,8.7213,8.7119,8.7213,28217.0
2019-09-04 13:30:00,9.28,9.29,9.27,9.29,151698.0,8.7213,8.7307,8.7119,8.7307,151698.0
2019-09-04 13:35:00,9.29,9.29,9.28,9.29,36479.0,8.7307,8.7307,8.7213,8.7307,36479.0
2019-09-04 13:40:00,9.28,9.29,9.27,9.28,51303.0,8.7213,8.7307,8.7119,8.7213,51303.0
2019-09-04 13:45:00,9.28,9.29,9.27,9.28,84864.0,8.7213,8.7307,8.7119,8.7213,84864.0
2019-09-04 13:50:00,9.28,9.29,9.28,9.28,33561.0,8.7213,8.7307,8.7213,8.7213,33561.0
2019-09-04 13:55:00,9.28,9.29,9.28,9.28,13587.0,8.7213,8.7307,8.7213,8.7213,13587.0
2019-09-04 14:00:00,9.29,9.3,9.28,9.29,71316.0,8.7307,8.7401,8.7213,8.7307,71316.0
2019-09-04 14:05:00,9.3,9.3,9.28,9.29,78945.0,8.7401,8.7401,8.7213,8.7307,78945.0
2019-09-04 14:10:00,9.29,9.29,9.28,9.29,56695.0,8.7307,8.7307,8.7213,8.7307,56695.0
2019-09-04 14:15:00,9.29,9.29,9.27,9.28,44585.0,8.7307,8.7307,8.7119,8.7213,44585.0
2019-09-04 14:20:00,9.27,9.3,9.27,9.29,67974.0,8.7119,8.7401,8.7119,8.7307,67974.0
2019-09-04 14:25:00,9.29,9.3,9.29,9.29,79076.0,8.7307,8.7401,8.7307,8.7307,79076.0
2019-09-04 14:30:00,9.29,9.3,9.29,9.29,24774.0,8.7307,8.7401,8.7307,8.7307,24774.0
2019-09-04 14:35:00,9.29,9.3,9.29,9.29,29004.0,8.7307,8.7401,8.7307,8.7307,29004.0
2019-09-04 14:40:00,9.29,9.31,9.29,9.29,129715.0,8.7307,8.7495,8.7307,8.7307,129715.0
2019-09-04 14:45:00,9.29,9.3,9.29,9.29,113490.0,8.7307,8.7401,8.7307,8.7307,113490.0
2019-09-04 14:50:00,9.3,9.3,9.28,9.29,85568.0,8.7401,8.7401,8.7213,8.7307,85568.0
2019-09-04 14:55:00,9.29,9.29,9.28,9.28,42575.0,8.7307,8.7307,8.7213,8.7213,42575.0
2019-09-04 15:00:00,9.28,9.29,9.28,9.28,55279.0,8.7213,8.7307,8.7213,8.7213,55279.0
2019-09-04 15:05:00,9.28,9.29,9.28,9.28,107262.0,8.7213,8.7307,8.7213,8.7213,107262.0
2019-09-04 15:10:00,9.29,9.29,9.28,9.29,59258.0,8.7307,8.7307,8.7213,8.7307,59258.0
2019-09-04 15:15:00,9.28,9.29,9.27,9.27,151165.0,8.7213,8.7307,8.7119,8.7119,151165.0
2019-09-04 15:20:00,9.27,9.28,9.26,9.26,157174.0,8.7119,8.7213,8.7025,8.7025,157174.0
2019-09-04 15:25:00,9.27,9.28,9.26,9.27,149479.0,8.7119,8.7213,8.7025,8.7119,149479.0
2019-09-04 15:30:00,9.28,9.28,9.27,9.28,58340.0,8.7213,8.7213,8.7119,8.7213,58340.0
2019-09-04 15:35:00,9.27,9.28,9.27,9.28,66661.0,8.7119,8.7213,8.7119,8.7213,66661.0
2019-09-04 15:40:00,9.28,9.28,9.25,9.26,224144.0,8.7213,8.7213,8.6931,8.7025,224144.0
2019-09-04 15:45:00,9.26,9.28,9.25,9.28,289349.0,8.7025,8.7213,8.6931,8.7213,289349.0
2019-09-04 15:50:00,9.27,9.28,9.26,9.26,159054.0,8.7119,8.7213,8.7025,8.7025,159054.0
2019-09-04 15:55:00,9.26,9.29,9.25,9.29,756991.0,8.7025,8.7307,8.6931,8.7307,756991.0
2019-09-05 09:30:00,9.48,9.62,9.47,9.57,1397485.0,8.9093,9.0408,8.8999,8.9938,1397485.0
2019-09-05 09:35:00,9.56,9.65,9.55,9.64,724805.0,8.9844,9.069,8.975,9.0596,724805.0
2019-09-05 09:40:00,9.64,9.66,9.57,9.63,562041.0,9.0596,9.0784,8.9938,9.0502,562041.0
2019-09-05 09:45:00,9.62,9.64,9.6,9.63,353792.0,9.0408,9.0596,9.022,9.0502,353792.0
2019-09-05 09:50:00,9.64,9.66,9.62,9.66,633731.0,9.0596,9.0784,9.0408,9.0784,633731.0
2019-09-05 09:55:00,9.66,9.67,9.6,9.61,517980.0,9.0784,9.0878,9.022,9.0314,517980.0
2019-09-05 10:00:00,9.61,9.69,9.61,9.67,570385.0,9.0314,9.1066,9.0314,9.0878,570385.0
2019-09-05 10:05:00,9.67,9.69,9.65,9.69,224516.0,9.0878,9.1066,9.069,9.1066,224516.0
2019-09-05 10:10:00,9.69,9.73,9.68,9.71,335803.0,9.1066,9.1442,9.0972,9.1254,335803.0
2019-09-05 10:15:00,9.72,9.77,9.71,9.76,406535.0,9.1348,9.1818,9.1254,9.1724,406535.0
2019-09-05 10:20:00,9.75,9.77,9.75,9.75,181078.0,9.163,9.1818,9.163,9.163,181078.0
2019-09-05 10:25:00,9.75,9.75,9.71,9.75,235906.0,9.163,9.163,9.1254,9.163,235906.0
2019-09-05 10:30:00,9.74,9.75,9.69,9.72,193414.0,9.1536,9.163,9.1066,9.1348,193414.0
2019-09-05 10:35:00,9.73,9.73,9.68,9.68,151421.0,9.1442,9.1442,9.0972,9.0972,151421.0
2019-09-05 10:40:00,9.68,9.69,9.67,9.68,155847.0,9.0972,9.1066,9.0878,9.0972,155847.0
2019-09-05 10:45:00,9.69,9.71,9.68,9.7,258419.0,9.1066,9.1254,9.0972,9.116,258419.0
2019-09-05 10:50:00,9.7,9.71,9.69,9.7,82489.0,9.116,9.1254,9.1066,9.116,82489.0
2019-09-05 10:55:00,9.7,9.75,9.67,9.67,464683.0,9.116,9.163,9.0878,9.0878,464683.0
2019-09-05 11:00:00,9.68,9.72,9.67,9.7,409372.0,9.0972,9.1348,9.0878,9.116,409372.0
2019-09-05 11:05:00,9.7,9.73,9.69,9.73,186806.0,9.116,9.1442,9.1066,9.1442,186806.0
2019-09-05 11:10:00,9.72,9.73,9.71,9.71,161283.0,9.1348,9.1442,9.1254,9.1254,161283.0
2019-09-05 11:15:00,9.71,9.72,9.67,9.69,163502.0,9.1254,9.1348,9.0878,9.1066,163502.0
2019-09-05 11:20:00,9.68,9.69,9.67,9.68,246498.0,9.0972,9.1066,9.0878,9.0972,246498.0
2019-09-05 11:25:00,9.68,9.71,9.67,9.7,223809.0,9.0972,9.1254,9.0878,9.116,223809.0
2019-09-05 11:30:00,9.7,9.72,9.69,9.7,124905.0,9.116,9.1348,9.1066,9.116,124905.0
2019-09-05 11:35:00,9.7,9.72,9.69,9.69,119122.0,9.116,9.1348,9.1066,9.1066,119122.0
2019-09-05 11:40:00,9.69,9.71,9.69,9.69,110868.0,9.1066,9.1254,9.1066,9.1066,110868.0
2019-09-05 11:45:00,9.7,9.7,9.68,9.7,96912.0,9.116,9.116,9.0972,9.116,96912.0
2019-09-05 11:50:00,9.69,9.7,9.69,9.7,254671.0,9.1066,9.116,9.1066,9.116,254671.0
2019-09-05 11:55:00,9.7,9.7,9.66,9.66,276190.0,9.116,9.116,9.0784,9.0784,276190.0
2019-09-05 12:00:00,9.66,9.67,9.66,9.67,82882.0,9.0784,9.0878,9.0784,9.0878,82882.0
2019-09-05 12:05:00,9.67,9.68,9.65,9.66,117016.0,9.0878,9.0972,9.069,9.0784,117016.0
2019-09-05 12:10:00,9.66,9.67,9.64,9.65,102661.0,9.0784,9.0878,9.0596,9.069,102661.0
2019-09-05 12:15:00,9.65,9.66,9.64,9.64,76615.0,9.069,9.0784,9.0596,9.0596,76615.0
2019-09-05 12:20:00,9.64,9.65,9.63,9.64,96829.0,9.0596,9.069,9.0502,9.0596,96829.0
2019-09-05 12:25:00,9.64,9.65,9.62,9.63,103203.0,9.0596,9.069,9.0408,9.0502,103203.0
2019-09-05 12:30:00,9.63,9.64,9.61,9.63,186208.0,9.0502,9.0596,9.0314,9.0502,186208.0
2019-09-05 12:35:00,9.63,9.65,9.62,9.64,181342.0,9.0502,9.069,9.0408,9.0596,181342.0
2019-09-05 12:40:00,9.64,9.66,9.64,9.65,96317.0,9.0596,9.0784,9.0596,9.069,96317.0
2019-09-05 12:45:00,9.65,9.68,9.65,9.67,130465.0,9.069,9.0972,9.069,9.0878,130465.0
2019-09-05 12:50:00,9.66,9.67,9.66,9.66,79500.0,9.0784,9.0878,9.0784,9.0784,79500.0
2019-09-05 12:55:00,9.67,9.69,9.66,9.68,191163.0,9.0878,9.1066,9.0784,9.0972,191163.0
2019-09-05 13:00:00,9.68,9.7,9.67,9.68,127211.0,9.0972,9.116,9.0878,9.0972,127211.0
2019-09-05 13:05:00,9.68,9.68,9.65,9.66,118797.0,9.0972,9.0972,9.069,9.0784,118797.0
2019-09-05 13:10:00,9.66,9.68,9.65,9.67,56652.0,9.0784,9.0972,9.069,9.0878,56652.0
2019-09-05 13:15:00,9.67,9.68,9.66,9.67,82912.0,9.0878,9.0972,9.0784,9.0878,82912.0
2019-09-05 13:20:00,9.67,9.7,9.67,9.68,162893.0,9.0878,9.116,9.0878,9.0972,162893.0
2019-09-05 13:25:00,9.67,9.68,9.66,9.68,328604.0,9.0878,9.0972,9.0784,9.0972,328604.0
2019-09-05 13:30:00,9.67,9.68,9.64,9.64,499803.0,9.0878,9.0972,9.0596,9.0596,499803.0
2019-09-05 13:35:00,9.64,9.65,9.64,9.65,32942.0,9.0596,9.069,9.0596,9.069,32942.0
2019-09-05 13:40:00,9.64,9.66,9.64,9.66,156000.0,9.0596,9.0784,9.0596,9.0784,156000.0
2019-09-05 13:45:00,9.66,9.67,9.65,9.65,133424.0,9.0784,9.0878,9.069,9.069,133424.0
2019-09-05 13:50:00,9.65,9.66,9.6,9.62,383899.0,9.069,9.0784,9.022,9.0408,383899.0
2019-09-05 13:55:00,9.62,9.62,9.59,9.59,108425.0,9.0408,9.0408,9.0126,9.0126,108425.0
2019-09-05 14:00:00,9.6,9.6,9.58,9.59,146220.0,9.022,9.022,9.0032,9.0126,146220.0
2019-09-05 14:05:00,9.59,9.61,9.58,9.6,138785.0,9.0126,9.0314,9.0032,9.022,138785.0
2019-09-05 14:10:00,9.61,9.61,9.59,9.6,209611.0,9.0314,9.0314,9.0126,9.022,209611.0
2019-09-05 14:15:00,9.59,9.6,9.59,9.6,57895.0,9.0126,9.022,9.0126,9.022,57895.0
2019-09-05 14:20:00,9.6,9.6,9.58,9.6,146228.0,9.022,9.022,9.0032,9.022,146228.0
2019-09-05 14:25:00,9.6,9.62,9.59,9.62,60230.0,9.022,9.0408,9.0126,9.0408,60230.0
2019-09-05 14:30:00,9.62,9.63,9.61,9.62,176619.0,9.0408,9.0502,9.0314,9.0408,176619.0
2019-09-05 14:35:00,9.62,9.62,9.59,9.59,191100.0,9.0408,9.0408,9.0126,9.0126,191100.0
2019-09-05 14:40:00,9.59,9.61,9.58,9.6,160299.0,9.0126,9.0314,9.0032,9.022,160299.0
2019-09-05 14:45:00,9.61,9.62,9.6,9.61,114431.0,9.0314,9.0408,9.022,9.0314,114431.0
2019-09-05 14:50:00,9.61,9.62,9.6,9.6,95297.0,9.0314,9.0408,9.022,9.022,95297.0
2019-09-05 14:55:00,9.61,9.62,9.59,9.62,101541.0,9.0314,9.0408,9.0126,9.0408,101541.0
2019-09-05 15:00:00,9.62,9.63,9.6,9.6,232458.0,9.0408,9.0502,9.022,9.022,232458.0
2019-09-05 15:05:00,9.6,9.61,9.59,9.6,189066.0,9.022,9.0314,9.0126,9.022,189066.0
2019-09-05 15:10:00,9.6,9.61,9.59,9.6,224930.0,9.022,9.0314,9.0126,9.022,224930.0
2019-09-05 15:15:00,9.6,9.6,9.58,9.59,268047.0,9.022,9.022,9.0032,9.0126,268047.0
2019-09-05 15:20:00,9.59,9.61,9.59,9.6,893976.0,9.0126,9.0314,9.0126,9.022,893976.0
2019-09-05 15:25:00,9.6,9.6,9.59,9.6,58080.0,9.022,9.022,9.0126,9.022,58080.0
2019-09-05 15:30:00,9.6,9.61,9.59,9.61,447752.0,9.022,9.0314,9.0126,9.0314,447752.0
2019-09-05 15:35:00,9.61,9.61,9.57,9.58,488237.0,9.0314,9.0314,8.9938,9.0032,488237.0
2019-09-05 15:40:00,9.58,9.6,9.57,9.6,408681.0,9.0032,9.022,8.9938,9.022,408681.0
2019-09-05 15:45:00,9.6,9.6,9.58,9.59,235586.0,9.022,9.022,9.0032,9.0126,235586.0
2019-09-05 15:50:00,9.58,9.59,9.56,9.56,562504.0,9.0032,9.0126,8.9844,8.9844,562504.0
2019-09-05 15:55:00,9.57,9.57,9.52,9.53,2693255.0,8.9938,8.9938,8.9468,8.9562,2693255.0
2019-09-06 09:30:00,9.54,9.54,9.44,9.45,502094.0,8.9656,8.9656,8.8717,8.8811,502094.0
2019-09-06 09:35:00,9.45,9.47,9.41,9.45,166958.0,8.8811,8.8999,8.8435,8.8811,166958.0
2019-09-06 09:40:00,9.46,9.48,9.41,9.42,84780.0,8.8905,8.9093,8.8435,8.8529,84780.0
2019-09-06 09:45:00,9.42,9.49,9.41,9.47,244068.0,8.8529,8.9187,8.8435,8.8999,244068.0
2019-09-06 09:50:00,9.47,9.48,9.43,9.45,225918.0,8.8999,8.9093,8.8623,8.8811,225918.0
2019-09-06 09:55:00,9.45,9.46,9.41,9.42,275534.0,8.8811,8.8905,8.8435,8.8529,275534.0
2019-09-06 10:00:00,9.42,9.46,9.41,9.45,213190.0,8.8529,8.8905,8.8435,8.8811,213190.0
2019-09-06 10:05:00,9.45,9.46,9.43,9.44,313627.0,8.8811,8.8905,8.8623,8.8717,313627.0
2019-09-06 10:10:00,9.44,9.44,9.42,9.44,90896.0,8.8717,8.8717,8.8529,8.8717,90896.0
2019-09-06 10:15:00,9.44,9.5,9.43,9.46,1045481.0,8.8717,8.928,8.8623,8.8905,1045481.0
2019-09-06 10:20:00,9.47,9.5,9.46,9.47,429037.0,8.8999,8.928,8.8905,8.8999,429037.0
2019-09-06 10:25:00,9.47,9.48,9.46,9.47,215177.0,8.8999,8.9093,8.8905,8.8999,215177.0
2019-09-06 10:30:00,9.47,9.49,9.45,9.46,112777.0,8.8999,8.9187,8.8811,8.8905,112777.0
2019-09-06 10:35:00,9.45,9.47,9.45,9.46,90553.0,8.8811,8.8999,8.8811,8.8905,90553.0
2019-09-06 10:40:00,9.47,9.47,9.46,9.46,105973.0,8.8999,8.8999,8.8905,8.8905,105973.0
2019-09-06 10:45:00,9.46,9.47,9.45,9.46,358321.0,8.8905,8.8999,8.8811,8.8905,358321.0
2019-09-06 10:50:00,9.45,9.47,9.44,9.46,153352.0,8.8811,8.8999,8.8717,8.8905,153352.0
2019-09-06 10:55:00,9.45,9.49,9.44,9.49,247961.0,8.8811,8.9187,8.8717,8.9187,247961.0
2019-09-06 11:00:00,9.49,9.49,9.46,9.47,92240.0,8.9187,8.9187,8.8905,8.8999,92240.0
2019-09-06 11:05:00,9.47,9.5,9.47,9.47,233606.0,8.8999,8.928,8.8999,8.8999,233606.0
2019-09-06 11:10:00,9.47,9.49,9.46,9.46,161521.0,8.8999,8.9187,8.8905,8.8905,161521.0
2019-09-06 11:15:00,9.46,9.47,9.45,9.45,161823.0,8.8905,8.8999,8.8811,8.8811,161823.0
2019-09-06 11:20:00,9.45,9.47,9.45,9.46,81055.0,8.8811,8.8999,8.8811,8.8905,81055.0
2019-09-06 11:25:00,9.47,9.47,9.46,9.47,173900.0,8.8999,8.8999,8.8905,8.8999,173900.0
2019-09-06 11:30:00,9.46,9.48,9.45,9.47,252966.0,8.8905,8.9093,8.8811,8.8999,252966.0
2019-09-06 11:35:00,9.47,9.49,9.47,9.47,246770.0,8.8999,8.9187,8.8999,8.8999,246770.0
2019-09-06 11:40:00,9.47,9.48,9.46,9.47,181322.0,8.8999,8.9093,8.8905,8.8999,181322.0
2019-09-06 11:45:00,9.47,9.51,9.47,9.5,1245391.0,8.8999,8.9374,8.8999,8.928,1245391.0
2019-09-06 11:50:00,9.5,9.53,9.49,9.52,575691.0,8.928,8.9562,8.9187,8.9468,575691.0
2019-09-06 11:55:00,9.52,9.54,9.5,9.52,246473.0,8.9468,8.9656,8.928,8.9468,246473.0
2019-09-06 12:00:00,9.52,9.52,9.49,9.52,397164.0,8.9468,8.9468,8.9187,8.9468,397164.0
2019-09-06 12:05:00,9.52,9.52,9.5,9.52,303977.0,8.9468,8.9468,8.928,8.9468,303977.0
2019-09-06 12:10:00,9.52,9.53,9.51,9.52,234098.0,8.9468,8.9562,8.9374,8.9468,234098.0
2019-09-06 12:15:00,9.52,9.53,9.51,9.52,153087.0,8.9468,8.9562,8.9374,8.9468,153087.0
2019-09-06 12:20:00,9.52,9.54,9.51,9.52,310490.0,8.9468,8.9656,8.9374,8.9468,310490.0
2019-09-06 12:25:00,9.53,9.53,9.5,9.51,345954.0,8.9562,8.9562,8.928,8.9374,345954.0
2019-09-06 12:30:00,9.51,9.51,9.47,9.47,90219.0,8.9374,8.9374,8.8999,8.8999,90219.0
2019-09-06 12:35:00,9.47,9.48,9.47,9.48,50188.0,8.8999,8.9093,8.8999,8.9093,50188.0
2019-09-06 12:40:00,9.48,9.49,9.47,9.47,122658.0,8.9093,8.9187,8.8999,8.8999,122658.0
2019-09-06 12:45:00,9.47,9.48,9.45,9.45,135923.0,8.8999,8.9093,8.8811,8.8811,135923.0
2019-09-06 12:50:00,9.45,9.47,9.44,9.47,154641.0,8.8811,8.8999,8.8717,8.8999,154641.0
2019-09-06 12:55:00,9.46,9.48,9.45,9.46,97567.0,8.8905,8.9093,8.8811,8.8905,97567.0
2019-09-06 13:00:00,9.46,9.47,9.44,9.46,173795.0,8.8905,8.8999,8.8717,8.8905,173795.0
2019-09-06 13:05:00,9.46,9.46,9.43,9.45,108509.0,8.8905,8.8905,8.8623,8.8811,108509.0
2019-09-06 13:10:00,9.45,9.45,9.44,9.45,45261.0,8.8811,8.8811,8.8717,8.8811,45261.0
2019-09-06 13:15:00,9.45,9.45,9.44,9.44,26906.0,8.8811,8.8811,8.8717,8.8717,26906.0
2019-09-06 13:20:00,9.45,9.46,9.43,9.46,58982.0,8.8811,8.8905,8.8623,8.8905,58982.0
2019-09-06 13:25:00,9.46,9.47,9.45,9.47,46782.0,8.8905,8.8999,8.8811,8.8999,46782.0
2019-09-06 13:30:00,9.47,9.48,9.46,9.48,64794.0,8.8999,8.9093,8.8905,8.9093,64794.0
2019-09-06 13:35:00,9.48,9.48,9.47,9.47,23331.0,8.9093,8.9093,8.8999,8.8999,23331.0
2019-09-06 13:40:00,9.47,9.48,9.46,9.47,69515.0,8.8999,8.9093,8.8905,8.8999,69515.0
2019-09-06 13:45:00,9.47,9.48,9.46,9.48,64870.0,8.8999,8.9093,8.8905,8.9093,64870.0
2019-09-06 13:50:00,9.48,9.49,9.47,9.47,52915.0,8.9093,8.9187,8.8999,8.8999,52915.0
2019-09-06 13:55:00,9.48,9.49,9.45,9.46,277784.0,8.9093,8.9187,8.8811,8.8905,277784.0
2019-09-06 14:00:00,9.46,9.47,9.44,9.45,149031.0,8.8905,8.8999,8.8717,8.8811,149031.0
2019-09-06 14:05:00,9.44,9.45,9.43,9.44,64517.0,8.8717,8.8811,8.8623,8.8717,64517.0
2019-09-06 14:10:00,9.44,9.45,9.43,9.45,54295.0,8.8717,8.8811,8.8623,8.8811,54295.0
2019-09-06 14:15:00,9.45,9.46,9.44,9.46,75865.0,8.8811,8.8905,8.8717,8.8905,75865.0
2019-09-06 14:20:00,9.45,9.47,9.43,9.44,164379.0,8.8811,8.8999,8.8623,8.8717,164379.0
2019-09-06 14:25:00,9.43,9.44,9.41,9.41,146660.0,8.8623,8.8717,8.8435,8.8435,146660.0
2019-09-06 14:30:00,9.41,9.44,9.41,9.44,90613.0,8.8435,8.8717,8.8435,8.8717,90613.0
2019-09-06 14:35:00,9.44,9.44,9.43,9.43,36527.0,8.8717,8.8717,8.8623,8.8623,36527.0
2019-09-06 14:40:00,9.44,9.44,9.43,9.44,58181.0,8.8717,8.8717,8.8623,8.8717,58181.0
2019-09-06 14:45:00,9.44,9.44,9.43,9.44,54553.0,8.8717,8.8717,8.8623,8.8717,54553.0
2019-09-06 14:50:00,9.44,9.44,9.4,9.42,309303.0,8.8717,8.8717,8.8341,8.8529,309303.0
2019-09-06 14:55:00,9.42,9.43,9.42,9.42,56686.0,8.8529,8.8623,8.8529,8.8529,56686.0
2019-09-06 15:00:00,9.43,9.43,9.42,9.42,64759.0,8.8623,8.8623,8.8529,8.8529,64759.0
2019-09-06 15:05:00,9.42,9.43,9.42,9.43,54864.0,8.8529,8.8623,8.8529,8.8623,54864.0
2019-09-06 15:10:00,9.43,9.43,9.42,9.43,71196.0,8.8623,8.8623,8.8529,8.8623,71196.0
2019-09-06 15:15:00,9.43,9.43,9.41,9.41,192858.0,8.8623,8.8623,8.8435,8.8435,192858.0
2019-09-06 15:20:00,9.42,9.45,9.41,9.44,146831.0,8.8529,8.8811,8.8435,8.8717,146831.0
2019-09-06 15:25:00,9.44,9.46,9.43,9.46,206752.0,8.8717,8.8905,8.8623,8.8905,206752.0
2019-09-06 15:30:00,9.46,9.46,9.44,9.45,174428.0,8.8905,8.8905,8.8717,8.8811,174428.0
2019-09-06 15:35:00,9.45,9.46,9.44,9.45,157299.0,8.8811,8.8905,8.8717,8.8811,157299.0
2019-09-06 15:40:00,9.45,9.45,9.43,9.45,287353.0,8.8811,8.8811,8.8623,8.8811,287353.0
2019-09-06 15:45:00,9.45,9.45,9.42,9.43,419741.0,8.8811,8.8811,8.8529,8.8623,419741.0
2019-09-06 15:50:00,9.43,9.43,9.4,9.42,619785.0,8.8623,8.8623,8.8341,8.8529,619785.0
2019-09-06 15:55:00,9.42,9.42,9.4,9.42,845603.0,8.8529,8.8529,8.8341,8.8529,845603.0
2019-09-09 09:30:00,9.47,9.55,9.44,9.47,376065.0,8.8999,8.975,8.8717,8.8999,376065.0
2019-09-09 09:35:00,9.47,9.52,9.46,9.49,254735.0,8.8999,8.9468,8.8905,8.9187,254735.0
2019-09-09 09:40:00,9.49,9.54,9.48,9.52,121317.0,8.9187,8.9656,8.9093,8.9468,121317.0
2019-09-09 09:45:00,9.52,9.55,9.48,9.5,342790.0,8.9468,8.975,8.9093,8.928,342790.0
2019-09-09 09:50:00,9.51,9.51,9.49,9.5,161182.0,8.9374,8.9374,8.9187,8.928,161182.0
2019-09-09 09:55:00,9.51,9.55,9.49,9.53,236170.0,8.9374,8.975,8.9187,8.9562,236170.0
2019-09-09 10:00:00,9.53,9.54,9.48,9.5,403521.0,8.9562,8.9656,8.9093,8.928,403521.0
2019-09-09 10:05:00,9.5,9.51,9.48,9.49,214490.0,8.928,8.9374,8.9093,8.9187,214490.0
2019-09-09 10:10:00,9.5,9.5,9.47,9.49,234138.0,8.928,8.928,8.8999,8.9187,234138.0
2019-09-09 10:15:00,9.5,9.5,9.48,9.49,98737.0,8.928,8.928,8.9093,8.9187,98737.0
2019-09-09 10:20:00,9.49,9.5,9.45,9.47,172401.0,8.9187,8.928,8.8811,8.8999,172401.0
2019-09-09 10:25:00,9.46,9.49,9.45,9.47,202051.0,8.8905,8.9187,8.8811,8.8999,202051.0
2019-09-09 10:30:00,9.46,9.48,9.46,9.47,216103.0,8.8905,8.9093,8.8905,8.8999,216103.0
2019-09-09 10:35:00,9.47,9.49,9.46,9.47,169553.0,8.8999,8.9187,8.8905,8.8999,169553.0
2019-09-09 10:40:00,9.47,9.49,9.47,9.49,113628.0,8.8999,8.9187,8.8999,8.9187,113628.0
2019-09-09 10:45:00,9.49,9.49,9.47,9.48,127241.0,8.9187,8.9187,8.8999,8.9093,127241.0
2019-09-09 10:50:00,9.48,9.49,9.47,9.48,172282.0,8.9093,8.9187,8.8999,8.9093,172282.0
2019-09-09 10:55:00,9.48,9.51,9.47,9.49,115417.0,8.9093,8.9374,8.8999,8.9187,115417.0
2019-09-09 11:00:00,9.49,9.57,9.49,9.57,544912.0,8.9187,8.9938,8.9187,8.9938,544912.0
2019-09-09 11:05:00,9.57,9.59,9.55,9.56,304318.0,8.9938,9.0126,8.975,8.9844,304318.0
2019-09-09 11:10:00,9.55,9.57,9.52,9.53,385592.0,8.975,8.9938,8.9468,8.9562,385592.0
2019-09-09 11:15:00,9.53,9.53,9.51,9.52,130040.0,8.9562,8.9562,8.9374,8.9468,130040.0
2019-09-09 11:20:00,9.53,9.54,9.52,9.53,134136.0,8.9562,8.9656,8.9468,8.9562,134136.0
2019-09-09 11:25:00,9.53,9.55,9.52,9.54,209890.0,8.9562,8.975,8.9468,8.9656,209890.0
2019-09-09 11:30:00,9.54,9.57,9.54,9.55,189865.0,8.9656,8.9938,8.9656,8.975,189865.0
2019-09-09 11:35:00,9.55,9.56,9.53,9.55,105466.0,8.975,8.9844,8.9562,8.975,105466.0
2019-09-09 11:40:00,9.55,9.56,9.53,9.54,97963.0,8.975,8.9844,8.9562,8.9656,97963.0
2019-09-09 11:45:00,9.54,9.56,9.54,9.55,86743.0,8.9656,8.9844,8.9656,8.975,86743.0
2019-09-09 11:50:00,9.55,9.57,9.55,9.57,230614.0,8.975,8.9938,8.975,8.9938,230614.0
2019-09-09 11:55:00,9.56,9.61,9.56,9.6,317056.0,8.9844,9.0314,8.9844,9.022,317056.0
2019-09-09 12:00:00,9.6,9.62,9.6,9.61,213962.0,9.022,9.0408,9.022,9.0314,213962.0
2019-09-09 12:05:00,9.62,9.63,9.6,9.61,162044.0,9.0408,9.0502,9.022,9.0314,162044.0
2019-09-09 12:10:00,9.61,9.61,9.59,9.61,143534.0,9.0314,9.0314,9.0126,9.0314,143534.0
2019-09-09 12:15:00,9.6,9.62,9.6,9.62,173898.0,9.022,9.0408,9.022,9.0408,173898.0
2019-09-09 12:20:00,9.62,9.65,9.61,9.63,190034.0,9.0408,9.069,9.0314,9.0502,190034.0
2019-09-09 12:25:00,9.63,9.64,9.61,9.62,211505.0,9.0502,9.0596,9.0314,9.0408,211505.0
2019-09-09 12:30:00,9.62,9.63,9.61,9.62,545534.0,9.0408,9.0502,9.0314,9.0408,545534.0
2019-09-09 12:35:00,9.62,9.64,9.6,9.64,98863.0,9.0408,9.0596,9.022,9.0596,98863.0
2019-09-09 12:40:00,9.64,9.69,9.64,9.67,368868.0,9.0596,9.1066,9.0596,9.0878,368868.0
2019-09-09 12:45:00,9.68,9.69,9.66,9.67,297202.0,9.0972,9.1066,9.0784,9.0878,297202.0
2019-09-09 12:50:00,9.67,9.7,9.67,9.7,231509.0,9.0878,9.116,9.0878,9.116,231509.0
2019-09-09 12:55:00,9.69,9.72,9.68,9.71,242099.0,9.1066,9.1348,9.0972,9.1254,242099.0
2019-09-09 13:00:00,9.71,9.71,9.69,9.71,498582.0,9.1254,9.1254,9.1066,9.1254,498582.0
2019-09-09 13:05:00,9.7,9.71,9.69,9.71,118933.0,9.116,9.1254,9.1066,9.1254,118933.0
2019-09-09 13:10:00,9.71,9.71,9.7,9.71,44246.0,9.1254,9.1254,9.116,9.1254,44246.0
2019-09-09 13:15:00,9.7,9.73,9.7,9.71,157657.0,9.116,9.1442,9.116,9.1254,157657.0
2019-09-09 13:20:00,9.71,9.73,9.71,9.72,134339.0,9.1254,9.1442,9.1254,9.1348,134339.0
2019-09-09 13:25:00,9.72,9.73,9.72,9.72,124534.0,9.1348,9.1442,9.1348,9.1348,124534.0
2019-09-09 13:30:00,9.72,9.73,9.71,9.71,84056.0,9.1348,9.1442,9.1254,9.1254,84056.0
2019-09-09 13:35:00,9.71,9.72,9.71,9.71,126432.0,9.1254,9.1348,9.1254,9.1254,126432.0
2019-09-09 13:40:00,9.71,9.72,9.69,9.71,245759.0,9.1254,9.1348,9.1066,9.1254,245759.0
2019-09-09 13:45:00,9.71,9.72,9.7,9.71,101311.0,9.1254,9.1348,9.116,9.1254,101311.0
2019-09-09 13:50:00,9.71,9.72,9.71,9.71,60553.0,9.1254,9.1348,9.1254,9.1254,60553.0
2019-09-09 13:55:00,9.71,9.75,9.71,9.72,334341.0,9.1254,9.163,9.1254,9.1348,334341.0
2019-09-09 14:00:00,9.73,9.74,9.72,9.74,67395.0,9.1442,9.1536,9.1348,9.1536,67395.0
2019-09-09 14:05:00,9.74,9.74,9.71,9.71,154149.0,9.1536,9.1536,9.1254,9.1254,154149.0
2019-09-09 14:10:00,9.71,9.74,9.71,9.73,133998.0,9.1254,9.1536,9.1254,9.1442,133998.0
2019-09-09 14:15:00,9.74,9.75,9.73,9.75,123748.0,9.1536,9.163,9.1442,9.163,123748.0
2019-09-09 14:20:00,9.75,9.75,9.73,9.73,164948.0,9.163,9.163,9.1442,9.1442,164948.0
2019-09-09 14:25:00,9.73,9.74,9.73,9.74,94869.0,9.1442,9.1536,9.1442,9.1536,94869.0
2019-09-09 14:30:00,9.74,9.74,9.73,9.74,94634.0,9.1536,9.1536,9.1442,9.1536,94634.0
2019-09-09 14:35:00,9.74,9.74,9.73,9.74,74323.0,9.1536,9.1536,9.1442,9.1536,74323.0
2019-09-09 14:40:00,9.74,9.74,9.72,9.73,156791.0,9.1536,9.1536,9.1348,9.1442,156791.0
2019-09-09 14:45:00,9.73,9.74,9.72,9.72,106606.0,9.1442,9.1536,9.1348,9.1348,106606.0
2019-09-09 14:50:00,9.72,9.73,9.72,9.72,66398.0,9.1348,9.1442,9.1348,9.1348,66398.0
2019-09-09 14:55:00,9.72,9.73,9.72,9.72,86453.0,9.1348,9.1442,9.1348,9.1348,86453.0
2019-09-09 15:00:00,9.72,9.73,9.72,9.72,177262.0,9.1348,9.1442,9.1348,9.1348,177262.0
2019-09-09 15:05:00,9.72,9.73,9.72,9.72,128386.0,9.1348,9.1442,9.1348,9.1348,128386.0
2019-09-09 15:10:00,9.72,9.74,9.72,9.74,273862.0,9.1348,9.1536,9.1348,9.1536,273862.0
2019-09-09 15:15:00,9.74,9.74,9.73,9.74,83895.0,9.1536,9.1536,9.1442,9.1536,83895.0
2019-09-09 15:20:00,9.74,9.74,9.73,9.74,95679.0,9.1536,9.1536,9.1442,9.1536,95679.0
2019-09-09 15:25:00,9.74,9.74,9.73,9.74,123307.0,9.1536,9.1536,9.1442,9.1536,123307.0
2019-09-09 15:30:00,9.74,9.75,9.73,9.74,329377.0,9.1536,9.163,9.1442,9.1536,329377.0
2019-09-09 15:35:00,9.75,9.75,9.74,9.75,145127.0,9.163,9.163,9.1536,9.163,145127.0
2019-09-09 15:40:00,9.75,9.75,9.74,9.75,188868.0,9.163,9.163,9.1536,9.163,188868.0
2019-09-09 15:45:00,9.75,9.75,9.72,9.72,468894.0,9.163,9.163,9.1348,9.1348,468894.0
2019-09-09 15:50:00,9.72,9.73,9.71,9.71,518839.0,9.1348,9.1442,9.1254,9.1254,518839.0
2019-09-09 15:55:00,9.71,9.73,9.7,9.71,1636480.0,9.1254,9.1442,9.116,9.1254,1636480.0
2019-09-10 09:30:00,9.7,9.88,9.7,9.86,576855.0,9.116,9.2852,9.116,9.2664,576855.0
2019-09-10 09:35:00,9.85,9.91,9.76,9.76,362273.0,9.257,9.3134,9.1724,9.1724,362273.0
2019-09-10 09:40:00,9.76,9.79,9.71,9.78,561761.0,9.1724,9.2006,9.1254,9.1912,561761.0
2019-09-10 09:45:00,9.79,9.85,9.79,9.82,296344.0,9.2006,9.257,9.2006,9.2288,296344.0
2019-09-10 09:50:00,9.82,9.85,9.81,9.82,304878.0,9.2288,9.257,9.2194,9.2288,304878.0
2019-09-10 09:55:00,9.82,9.91,9.82,9.91,1038934.0,9.2288,9.3134,9.2288,9.3134,1038934.0
2019-09-10 10:00:00,9.91,9.91,9.87,9.89,439748.0,9.3134,9.3134,9.2758,9.2946,439748.0
2019-09-10 10:05:00,9.9,9.95,9.89,9.92,1313673.0,9.304,9.351,9.2946,9.3228,1313673.0
2019-09-10 10:10:00,9.92,10.01,9.91,9.99,969253.0,9.3228,9.4073,9.3134,9.3885,969253.0
2019-09-10 10:15:00,9.99,10.0,9.93,9.94,651963.0,9.3885,9.3979,9.3322,9.3416,651963.0
2019-09-10 10:20:00,9.94,9.95,9.9,9.95,534088.0,9.3416,9.351,9.304,9.351,534088.0
2019-09-10 10:25:00,9.95,9.99,9.93,9.96,392397.0,9.351,9.3885,9.3322,9.3604,392397.0
2019-09-10 10:30:00,9.95,9.98,9.94,9.96,275007.0,9.351,9.3792,9.3416,9.3604,275007.0
2019-09-10 10:35:00,9.96,9.98,9.95,9.96,133139.0,9.3604,9.3792,9.351,9.3604,133139.0
2019-09-10 10:40:00,9.96,9.99,9.95,9.99,440207.0,9.3604,9.3885,9.351,9.3885,440207.0
2019-09-10 10:45:00,9.99,10.02,9.98,10.02,527379.0,9.3885,9.4167,9.3792,9.4167,527379.0
2019-09-10 10:50:00,10.02,10.07,10.01,10.05,518090.0,9.4167,9.4637,9.4073,9.4449,518090.0
2019-09-10 10:55:00,10.04,10.09,10.04,10.04,985122.0,9.4355,9.4825,9.4355,9.4355,985122.0
2019-09-10 11:00:00,10.04,10.07,10.04,10.05,764733.0,9.4355,9.4637,9.4355,9.4449,764733.0
2019-09-10 11:05:00,10.07,10.1,10.06,10.1,463440.0,9.4637,9.4919,9.4543,9.4919,463440.0
2019-09-10 11:10:00,10.1,10.1,10.06,10.09,424481.0,9.4919,9.4919,9.4543,9.4825,424481.0
2019-09-10 11:15:00,10.09,10.1,10.03,10.08,997557.0,9.4825,9.4919,9.4261,9.4731,997557.0
2019-09-10 11:20:00,10.08,10.09,10.05,10.05,308291.0,9.4731,9.4825,9.4449,9.4449,308291.0
2019-09-10 11:25:00,10.05,10.07,10.05,10.05,855690.0,9.4449,9.4637,9.4449,9.4449,855690.0
2019-09-10 11:30:00,10.05,10.05,9.98,10.01,483292.0,9.4449,9.4449,9.3792,9.4073,483292.0
2019-09-10 11:35:00,10.01,10.06,10.0,10.03,508367.0,9.4073,9.4543,9.3979,9.4261,508367.0
2019-09-10 11:40:00,10.02,10.04,10.0,10.03,315170.0,9.4167,9.4355,9.3979,9.4261,315170.0
2019-09-10 11:45:00,10.02,10.04,10.0,10.01,325072.0,9.4167,9.4355,9.3979,9.4073,325072.0
2019-09-10 11:50:00,10.0,10.04,10.0,10.04,226618.0,9.3979,9.4355,9.3979,9.4355,226618.0
2019-09-10 11:55:00,10.04,10.06,10.03,10.05,368640.0,9.4355,9.4543,9.4261,9.4449,368640.0
2019-09-10 12:00:00,10.06,10.07,9.99,10.01,499746.0,9.4543,9.4637,9.3885,9.4073,499746.0
2019-09-10 12:05:00,10.01,10.05,10.0,10.04,340058.0,9.4073,9.4449,9.3979,9.4355,340058.0
2019-09-10 12:10:00,10.03,10.07,10.03,10.05,163277.0,9.4261,9.4637,9.4261,9.4449,163277.0
2019-09-10 12:15:00,10.05,10.07,10.05,10.06,143993.0,9.4449,9.4637,9.4449,9.4543,143993.0
2019-09-10 12:20:00,10.05,10.07,10.03,10.05,180198.0,9.4449,9.4637,9.4261,9.4449,180198.0
2019-09-10 12:25:00,10.05,10.06,10.04,10.04,64273.0,9.4449,9.4543,9.4355,9.4355,64273.0
2019-09-10 12:30:00,10.04,10.07,10.04,10.04,144786.0,9.4355,9.4637,9.4355,9.4355,144786.0
2019-09-10 12:35:00,10.04,10.06,10.04,10.04,98777.0,9.4355,9.4543,9.4355,9.4355,98777.0
2019-09-10 12:40:00,10.04,10.05,10.03,10.04,77506.0,9.4355,9.4449,9.4261,9.4355,77506.0
2019-09-10 12:45:00,10.04,10.06,10.04,10.05,95807.0,9.4355,9.4543,9.4355,9.4449,95807.0
2019-09-10 12:50:00,10.05,10.08,10.05,10.08,130039.0,9.4449,9.4731,9.4449,9.4731,130039.0
2019-09-10 12:55:00,10.08,10.09,10.05,10.05,142480.0,9.4731,9.4825,9.4449,9.4449,142480.0
2019-09-10 13:00:00,10.06,10.06,10.02,10.04,214158.0,9.4543,9.4543,9.4167,9.4355,214158.0
2019-09-10 13:05:00,10.04,10.05,10.03,10.04,82661.0,9.4355,9.4449,9.4261,9.4355,82661.0
2019-09-10 13:10:00,10.04,10.07,10.04,10.07,59941.0,9.4355,9.4637,9.4355,9.4637,59941.0
2019-09-10 13:15:00,10.07,10.09,10.05,10.08,242474.0,9.4637,9.4825,9.4449,9.4731,242474.0
2019-09-10 13:20:00,10.09,10.1,10.08,10.1,99612.0,9.4825,9.4919,9.4731,9.4919,99612.0
2019-09-10 13:25:00,10.1,10.1,10.08,10.09,343355.0,9.4919,9.4919,9.4731,9.4825,343355.0
2019-09-10 13:30:00,10.1,10.1,10.09,10.1,204495.0,9.4919,9.4919,9.4825,9.4919,204495.0
2019-09-10 13:35:00,10.1,10.11,10.08,10.09,236264.0,9.4919,9.5013,9.4731,9.4825,236264.0
2019-09-10 13:40:00,10.09,10.09,10.08,10.09,35645.0,9.4825,9.4825,9.4731,9.4825,35645.0
2019-09-10 13:45:00,10.09,10.1,10.08,10.09,127684.0,9.4825,9.4919,9.4731,9.4825,127684.0
2019-09-10 13:50:00,10.09,10.1,10.08,10.1,45477.0,9.4825,9.4919,9.4731,9.4919,45477.0
2019-09-10 13:55:00,10.09,10.1,10.08,10.08,62130.0,9.4825,9.4919,9.4731,9.4731,62130.0
2019-09-10 14:00:00,10.09,10.1,10.08,10.1,71752.0,9.4825,9.4919,9.4731,9.4919,71752.0
2019-09-10 14:05:00,10.09,10.09,10.08,10.09,119185.0,9.4825,9.4825,9.4731,9.4825,119185.0
2019-09-10 14:10:00,10.09,10.09,10.08,10.08,184498.0,9.4825,9.4825,9.4731,9.4731,184498.0
2019-09-10 14:15:00,10.09,10.09,10.06,10.07,120501.0,9.4825,9.4825,9.4543,9.4637,120501.0
2019-09-10 14:20:00,10.08,10.11,10.06,10.09,809329.0,9.4731,9.5013,9.4543,9.4825,809329.0
2019-09-10 14:25:00,10.09,10.14,10.09,10.13,283038.0,9.4825,9.5295,9.4825,9.5201,283038.0
2019-09-10 14:30:00,10.14,10.16,10.13,10.15,255415.0,9.5295,9.5483,9.5201,9.5389,255415.0
2019-09-10 14:35:00,10.14,10.15,10.12,10.13,229741.0,9.5295,9.5389,9.5107,9.5201,229741.0
2019-09-10 14:40:00,10.13,10.14,10.12,10.13,109528.0,9.5201,9.5295,9.5107,9.5201,109528.0
2019-09-10 14:45:00,10.13,10.17,10.12,10.12,333989.0,9.5201,9.5577,9.5107,9.5107,333989.0
2019-09-10 14:50:00,10.12,10.14,10.11,10.12,278144.0,9.5107,9.5295,9.5013,9.5107,278144.0
2019-09-10 14:55:00,10.12,10.15,10.11,10.15,138285.0,9.5107,9.5389,9.5013,9.5389,138285.0
2019-09-10 15:00:00,10.15,10.15,10.13,10.15,148276.0,9.5389,9.5389,9.5201,9.5389,148276.0
2019-09-10 15:05:00,10.15,10.15,10.12,10.13,184100.0,9.5389,9.5389,9.5107,9.5201,184100.0
2019-09-10 15:10:00,10.13,10.15,10.12,10.15,139994.0,9.5201,9.5389,9.5107,9.5389,139994.0
2019-09-10 15:15:00,10.15,10.15,10.14,10.14,143132.0,9.5389,9.5389,9.5295,9.5295,143132.0
2019-09-10 15:20:00,10.15,10.18,10.14,10.18,265093.0,9.5389,9.5671,9.5295,9.5671,265093.0
2019-09-10 15:25:00,10.17,10.18,10.16,10.17,114753.0,9.5577,9.5671,9.5483,9.5577,114753.0
2019-09-10 15:30:00,10.16,10.17,10.15,10.15,188168.0,9.5483,9.5577,9.5389,9.5389,188168.0
2019-09-10 15:35:00,10.15,10.16,10.13,10.13,240226.0,9.5389,9.5483,9.5201,9.5201,240226.0
2019-09-10 15:40:00,10.13,10.14,10.13,10.13,142556.0,9.5201,9.5295,9.5201,9.5201,142556.0
2019-09-10 15:45:00,10.13,10.14,10.11,10.12,517448.0,9.5201,9.5295,9.5013,9.5107,517448.0
2019-09-10 15:50:00,10.12,10.13,10.12,10.13,410314.0,9.5107,9.5201,9.5107,9.5201,410314.0
2019-09-10 15:55:00,10.13,10.14,10.11,10.12,1380493.0,9.5201,9.5295,9.5013,9.5107,1380493.0
2019-09-11 09:30:00,10.13,10.13,9.94,9.94,832353.0,9.5201,9.5201,9.3416,9.3416,832353.0
2019-09-11 09:35:00,9.94,9.95,9.76,9.88,1062022.0,9.3416,9.351,9.1724,9.2852,1062022.0
2019-09-11 09:40:00,9.89,9.94,9.86,9.93,237011.0,9.2946,9.3416,9.2664,9.3322,237011.0
2019-09-11 09:45:00,9.93,10.05,9.92,10.04,375215.0,9.3322,9.4449,9.3228,9.4355,375215.0
2019-09-11 09:50:00,10.04,10.1,10.02,10.04,385264.0,9.4355,9.4919,9.4167,9.4355,385264.0
2019-09-11 09:55:00,10.04,10.05,9.99,10.05,278429.0,9.4355,9.4449,9.3885,9.4449,278429.0
2019-09-11 10:00:00,10.04,10.09,10.03,10.09,862369.0,9.4355,9.4825,9.4261,9.4825,862369.0
2019-09-11 10:05:00,10.09,10.09,10.03,10.04,243135.0,9.4825,9.4825,9.4261,9.4355,243135.0
2019-09-11 10:10:00,10.04,10.07,10.02,10.05,110004.0,9.4355,9.4637,9.4167,9.4449,110004.0
2019-09-11 10:15:00,10.05,10.09,10.03,10.04,337790.0,9.4449,9.4825,9.4261,9.4355,337790.0
2019-09-11 10:20:00,10.04,10.07,10.03,10.03,103942.0,9.4355,9.4637,9.4261,9.4261,103942.0
2019-09-11 10:25:00,10.02,10.06,10.0,10.06,311117.0,9.4167,9.4543,9.3979,9.4543,311117.0
2019-09-11 10:30:00,10.05,10.1,10.03,10.1,855691.0,9.4449,9.4919,9.4261,9.4919,855691.0
2019-09-11 10:35:00,10.1,10.19,10.07,10.19,1285537.0,9.4919,9.5765,9.4637,9.5765,1285537.0
2019-09-11 10:40:00,10.19,10.22,10.17,10.18,691320.0,9.5765,9.6047,9.5577,9.5671,691320.0
2019-09-11 10:45:00,10.18,10.19,10.15,10.15,128276.0,9.5671,9.5765,9.5389,9.5389,128276.0
2019-09-11 10:50:00,10.15,10.2,10.14,10.19,212777.0,9.5389,9.5859,9.5295,9.5765,212777.0
2019-09-11 10:55:00,10.19,10.2,10.17,10.19,194866.0,9.5765,9.5859,9.5577,9.5765,194866.0
2019-09-11 11:00:00,10.19,10.2,10.16,10.17,247710.0,9.5765,9.5859,9.5483,9.5577,247710.0
2019-09-11 11:05:00,10.17,10.17,10.12,10.14,238721.0,9.5577,9.5577,9.5107,9.5295,238721.0
2019-09-11 11:10:00,10.14,10.15,10.11,10.12,112121.0,9.5295,9.5389,9.5013,9.5107,112121.0
2019-09-11 11:15:00,10.11,10.12,10.1,10.12,173683.0,9.5013,9.5107,9.4919,9.5107,173683.0
2019-09-11 11:20:00,10.12,10.13,10.1,10.12,190863.0,9.5107,9.5201,9.4919,9.5107,190863.0
2019-09-11 11:25:00,10.12,10.12,10.08,10.08,160154.0,9.5107,9.5107,9.4731,9.4731,160154.0
2019-09-11 11:30:00,10.09,10.12,10.08,10.12,122427.0,9.4825,9.5107,9.4731,9.5107,122427.0
2019-09-11 11:35:00,10.11,10.12,10.08,10.09,152242.0,9.5013,9.5107,9.4731,9.4825,152242.0
2019-09-11 11:40:00,10.09,10.09,10.03,10.03,196723.0,9.4825,9.4825,9.4261,9.4261,196723.0
2019-09-11 11:45:00,10.03,10.05,10.01,10.04,305633.0,9.4261,9.4449,9.4073,9.4355,305633.0
2019-09-11 11:50:00,10.03,10.05,10.0,10.03,577168.0,9.4261,9.4449,9.3979,9.4261,577168.0
2019-09-11 11:55:00,10.03,10.05,10.02,10.05,79350.0,9.4261,9.4449,9.4167,9.4449,79350.0
2019-09-11 12:00:00,10.05,10.09,10.05,10.09,128142.0,9.4449,9.4825,9.4449,9.4825,128142.0
2019-09-11 12:05:00,10.09,10.09,10.07,10.08,129917.0,9.4825,9.4825,9.4637,9.4731,129917.0
2019-09-11 12:10:00,10.09,10.09,10.06,10.07,149296.0,9.4825,9.4825,9.4543,9.4637,149296.0
2019-09-11 12:15:00,10.07,10.07,10.03,10.04,92323.0,9.4637,9.4637,9.4261,9.4355,92323.0
2019-09-11 12:20:00,10.04,10.04,10.01,10.02,148781.0,9.4355,9.4355,9.4073,9.4167,148781.0
2019-09-11 12:25:00,10.02,10.04,10.01,10.03,102605.0,9.4167,9.4355,9.4073,9.4261,102605.0
2019-09-11 12:30:00,10.03,10.04,10.01,10.04,77207.0,9.4261,9.4355,9.4073,9.4355,77207.0
2019-09-11 12:35:00,10.04,10.04,10.01,10.02,77673.0,9.4355,9.4355,9.4073,9.4167,77673.0
2019-09-11 12:40:00,10.02,10.02,10.01,10.02,84420.0,9.4167,9.4167,9.4073,9.4167,84420.0
2019-09-11 12:45:00,10.01,10.03,9.99,9.99,274939.0,9.4073,9.4261,9.3885,9.3885,274939.0
2019-09-11 12:50:00,9.99,10.02,9.99,10.0,91523.0,9.3885,9.4167,9.3885,9.3979,91523.0
2019-09-11 12:55:00,10.01,10.03,10.0,10.01,90140.0,9.4073,9.4261,9.3979,9.4073,90140.0
2019-09-11 13:00:00,10.01,10.02,10.0,10.02,60523.0,9.4073,9.4167,9.3979,9.4167,60523.0
2019-09-11 13:05:00,10.02,10.02,10.01,10.02,28772.0,9.4167,9.4167,9.4073,9.4167,28772.0
2019-09-11 13:10:00,10.02,10.02,9.99,10.0,76855.0,9.4167,9.4167,9.3885,9.3979,76855.0
2019-09-11 13:15:00,10.0,10.02,9.98,10.01,118706.0,9.3979,9.4167,9.3792,9.4073,118706.0
2019-09-11 13:20:00,10.01,10.06,10.0,10.04,272016.0,9.4073,9.4543,9.3979,9.4355,272016.0
2019-09-11 13:25:00,10.04,10.06,10.03,10.03,60554.0,9.4355,9.4543,9.4261,9.4261,60554.0
2019-09-11 13:30:00,10.04,10.06,10.03,10.05,52824.0,9.4355,9.4543,9.4261,9.4449,52824.0
2019-09-11 13:35:00,10.05,10.07,10.05,10.07,65056.0,9.4449,9.4637,9.4449,9.4637,65056.0
2019-09-11 13:40:00,10.07,10.09,10.06,10.07,151714.0,9.4637,9.4825,9.4543,9.4637,151714.0
2019-09-11 13:45:00,10.07,10.09,10.06,10.08,52668.0,9.4637,9.4825,9.4543,9.4731,52668.0
2019-09-11 13:50:00,10.09,10.12,10.08,10.1,101689.0,9.4825,9.5107,9.4731,9.4919,101689.0
2019-09-11 13:55:00,10.09,10.11,10.09,10.09,90225.0,9.4825,9.5013,9.4825,9.4825,90225.0
2019-09-11 14:00:00,10.1,10.1,10.09,10.1,50980.0,9.4919,9.4919,9.4825,9.4919,50980.0
2019-09-11 14:05:00,10.1,10.11,10.08,10.09,128331.0,9.4919,9.5013,9.4731,9.4825,128331.0
2019-09-11 14:10:00,10.09,10.1,10.08,10.09,122475.0,9.4825,9.4919,9.4731,9.4825,122475.0
2019-09-11 14:15:00,10.09,10.1,10.08,10.09,59671.0,9.4825,9.4919,9.4731,9.4825,59671.0
2019-09-11 14:20:00,10.1,10.1,10.08,10.09,160540.0,9.4919,9.4919,9.4731,9.4825,160540.0
2019-09-11 14:25:00,10.09,10.09,10.07,10.07,323148.0,9.4825,9.4825,9.4637,9.4637,323148.0
2019-09-11 14:30:00,10.08,10.08,10.07,10.08,49449.0,9.4731,9.4731,9.4637,9.4731,49449.0
2019-09-11 14:35:00,10.08,10.08,10.07,10.07,36829.0,9.4731,9.4731,9.4637,9.4637,36829.0
2019-09-11 14:40:00,10.08,10.08,10.06,10.08,114961.0,9.4731,9.4731,9.4543,9.4731,114961.0
2019-09-11 14:45:00,10.08,10.09,10.07,10.07,81115.0,9.4731,9.4825,9.4637,9.4637,81115.0
2019-09-11 14:50:00,10.08,10.08,10.06,10.06,91243.0,9.4731,9.4731,9.4543,9.4543,91243.0
2019-09-11 14:55:00,10.07,10.07,10.06,10.06,38900.0,9.4637,9.4637,9.4543,9.4543,38900.0
2019-09-11 15:00:00,10.07,10.08,10.06,10.07,77137.0,9.4637,9.4731,9.4543,9.4637,77137.0
2019-09-11 15:05:00,10.07,10.08,10.07,10.07,35433.0,9.4637,9.4731,9.4637,9.4637,35433.0
2019-09-11 15:10:00,10.07,10.08,10.06,10.07,57988.0,9.4637,9.4731,9.4543,9.4637,57988.0
2019-09-11 15:15:00,10.07,10.09,10.05,10.08,260949.0,9.4637,9.4825,9.4449,9.4731,260949.0
2019-09-11 15:20:00,10.08,10.08,10.06,10.07,65282.0,9.4731,9.4731,9.4543,9.4637,65282.0
2019-09-11 15:25:00,10.07,10.07,10.05,10.06,108034.0,9.4637,9.4637,9.4449,9.4543,108034.0
2019-09-11 15:30:00,10.06,10.07,10.05,10.07,154268.0,9.4543,9.4637,9.4449,9.4637,154268.0
2019-09-11 15:35:00,10.07,10.08,10.06,10.07,265495.0,9.4637,9.4731,9.4543,9.4637,265495.0
2019-09-11 15:40:00,10.06,10.07,10.05,10.05,150198.0,9.4543,9.4637,9.4449,9.4449,150198.0
2019-09-11 15:45:00,10.05,10.06,10.04,10.04,417711.0,9.4449,9.4543,9.4355,9.4355,417711.0
2019-09-11 15:50:00,10.04,10.08,10.04,10.07,481788.0,9.4355,9.4731,9.4355,9.4637,481788.0
2019-09-11 15:55:00,10.07,10.08,10.05,10.08,879063.0,9.4637,9.4731,9.4449,9.4731,879063.0
2019-09-12 09:30:00,10.29,10.32,10.11,10.25,952632.0,9.6705,9.6987,9.5013,9.6329,952632.0
2019-09-12 09:35:00,10.25,10.27,10.19,10.21,250657.0,9.6329,9.6517,9.5765,9.5953,250657.0
2019-09-12 09:40:00,10.22,10.23,10.16,10.16,232452.0,9.6047,9.6141,9.5483,9.5483,232452.0
2019-09-12 09:45:00,10.17,10.18,10.06,10.07,612315.0,9.5577,9.5671,9.4543,9.4637,612315.0
2019-09-12 09:50:00,10.07,10.11,10.02,10.1,315496.0,9.4637,9.5013,9.4167,9.4919,315496.0
2019-09-12 09:55:00,10.11,10.19,10.1,10.16,344312.0,9.5013,9.5765,9.4919,9.5483,344312.0
2019-09-12 10:00:00,10.16,10.2,10.13,10.18,346804.0,9.5483,9.5859,9.5201,9.5671,346804.0
2019-09-12 10:05:00,10.18,10.19,10.15,10.15,231520.0,9.5671,9.5765,9.5389,9.5389,231520.0
2019-09-12 10:10:00,10.15,10.42,10.13,10.41,1974868.0,9.5389,9.7927,9.5201,9.7833,1974868.0
2019-09-12 10:15:00,10.41,10.43,10.32,10.36,1159334.0,9.7833,9.8021,9.6987,9.7363,1159334.0
2019-09-12 10:20:00,10.35,10.42,10.33,10.42,282171.0,9.7269,9.7927,9.7081,9.7927,282171.0
2019-09-12 10:25:00,10.42,10.47,10.41,10.44,734202.0,9.7927,9.8397,9.7833,9.8115,734202.0
2019-09-12 10:30:00,10.45,10.45,10.39,10.43,404525.0,9.8209,9.8209,9.7645,9.8021,404525.0
2019-09-12 10:35:00,10.42,10.44,10.38,10.44,752280.0,9.7927,9.8115,9.7551,9.8115,752280.0
2019-09-12 10:40:00,10.44,10.46,10.38,10.39,419098.0,9.8115,9.8303,9.7551,9.7645,419098.0
2019-09-12 10:45:00,10.4,10.43,10.39,10.42,351583.0,9.7739,9.8021,9.7645,9.7927,351583.0
2019-09-12 10:50:00,10.42,10.43,10.23,10.28,1239068.0,9.7927,9.8021,9.6141,9.6611,1239068.0
2019-09-12 10:55:00,10.28,10.33,10.27,10.29,180457.0,9.6611,9.7081,9.6517,9.6705,180457.0
2019-09-12 11:00:00,10.28,10.31,10.27,10.31,198992.0,9.6611,9.6893,9.6517,9.6893,198992.0
2019-09-12 11:05:00,10.3,10.35,10.27,10.35,392014.0,9.6799,9.7269,9.6517,9.7269,392014.0
2019-09-12 11:10:00,10.35,10.37,10.32,10.37,217522.0,9.7269,9.7457,9.6987,9.7457,217522.0
2019-09-12 11:15:00,10.37,10.41,10.36,10.41,229491.0,9.7457,9.7833,9.7363,9.7833,229491.0
2019-09-12 11:20:00,10.41,10.42,10.39,10.41,238433.0,9.7833,9.7927,9.7645,9.7833,238433.0
2019-09-12 11:25:00,10.41,10.43,10.37,10.38,412040.0,9.7833,9.8021,9.7457,9.7551,412040.0
2019-09-12 11:30:00,10.38,10.39,10.35,10.37,203947.0,9.7551,9.7645,9.7269,9.7457,203947.0
2019-09-12 11:35:00,10.36,10.38,10.35,10.36,107990.0,9.7363,9.7551,9.7269,9.7363,107990.0
2019-09-12 11:40:00,10.36,10.38,10.35,10.38,208639.0,9.7363,9.7551,9.7269,9.7551,208639.0
2019-09-12 11:45:00,10.38,10.41,10.38,10.41,141148.0,9.7551,9.7833,9.7551,9.7833,141148.0
2019-09-12 11:50:00,10.4,10.41,10.38,10.39,133086.0,9.7739,9.7833,9.7551,9.7645,133086.0
2019-09-12 11:55:00,10.38,10.4,10.37,10.38,150031.0,9.7551,9.7739,9.7457,9.7551,150031.0
2019-09-12 12:00:00,10.38,10.4,10.37,10.37,82134.0,9.7551,9.7739,9.7457,9.7457,82134.0
2019-09-12 12:05:00,10.37,10.38,10.35,10.35,107780.0,9.7457,9.7551,9.7269,9.7269,107780.0
2019-09-12 12:10:00,10.35,10.38,10.35,10.38,91574.0,9.7269,9.7551,9.7269,9.7551,91574.0
2019-09-12 12:15:00,10.38,10.4,10.37,10.38,110475.0,9.7551,9.7739,9.7457,9.7551,110475.0
2019-09-12 12:20:00,10.39,10.41,10.39,10.4,83782.0,9.7645,9.7833,9.7645,9.7739,83782.0
2019-09-12 12:25:00,10.39,10.4,10.38,10.38,259014.0,9.7645,9.7739,9.7551,9.7551,259014.0
2019-09-12 12:30:00,10.38,10.4,10.38,10.4,173738.0,9.7551,9.7739,9.7551,9.7739,173738.0
2019-09-12 12:35:00,10.4,10.41,10.39,10.4,146344.0,9.7739,9.7833,9.7645,9.7739,146344.0
2019-09-12 12:40:00,10.4,10.41,10.39,10.41,82421.0,9.7739,9.7833,9.7645,9.7833,82421.0
2019-09-12 12:45:00,10.41,10.41,10.37,10.37,285692.0,9.7833,9.7833,9.7457,9.7457,285692.0
2019-09-12 12:50:00,10.38,10.39,10.37,10.37,114818.0,9.7551,9.7645,9.7457,9.7457,114818.0
2019-09-12 12:55:00,10.37,10.38,10.36,10.37,44190.0,9.7457,9.7551,9.7363,9.7457,44190.0
2019-09-12 13:00:00,10.37,10.39,10.35,10.38,140124.0,9.7457,9.7645,9.7269,9.7551,140124.0
2019-09-12 13:05:00,10.38,10.38,10.36,10.38,133454.0,9.7551,9.7551,9.7363,9.7551,133454.0
2019-09-12 13:10:00,10.37,10.38,10.35,10.36,140282.0,9.7457,9.7551,9.7269,9.7363,140282.0
2019-09-12 13:15:00,10.36,10.36,10.34,10.35,119789.0,9.7363,9.7363,9.7175,9.7269,119789.0
2019-09-12 13:20:00,10.35,10.36,10.34,10.36,90890.0,9.7269,9.7363,9.7175,9.7363,90890.0
2019-09-12 13:25:00,10.35,10.36,10.33,10.34,156110.0,9.7269,9.7363,9.7081,9.7175,156110.0
2019-09-12 13:30:00,10.35,10.36,10.34,10.36,34303.0,9.7269,9.7363,9.7175,9.7363,34303.0
2019-09-12 13:35:00,10.36,10.38,10.35,10.37,142006.0,9.7363,9.7551,9.7269,9.7457,142006.0
2019-09-12 13:40:00,10.37,10.39,10.36,10.38,46846.0,9.7457,9.7645,9.7363,9.7551,46846.0
2019-09-12 13:45:00,10.38,10.41,10.38,10.4,152870.0,9.7551,9.7833,9.7551,9.7739,152870.0
2019-09-12 13:50:00,10.41,10.43,10.4,10.43,179509.0,9.7833,9.8021,9.7739,9.8021,179509.0
2019-09-12 13:55:00,10.43,10.44,10.4,10.43,409636.0,9.8021,9.8115,9.7739,9.8021,409636.0
2019-09-12 14:00:00,10.42,10.46,10.41,10.45,542748.0,9.7927,9.8303,9.7833,9.8209,542748.0
2019-09-12 14:05:00,10.45,10.46,10.43,10.45,172741.0,9.8209,9.8303,9.8021,9.8209,172741.0
2019-09-12 14:10:00,10.45,10.46,10.44,10.46,68656.0,9.8209,9.8303,9.8115,9.8303,68656.0
2019-09-12 14:15:00,10.46,10.48,10.45,10.48,168847.0,9.8303,9.849,9.8209,9.849,168847.0
2019-09-12 14:20:00,10.48,10.5,10.47,10.49,106395.0,9.849,9.8678,9.8397,9.8584,106395.0
2019-09-12 14:25:00,10.49,10.5,10.48,10.49,218481.0,9.8584,9.8678,9.849,9.8584,218481.0
2019-09-12 14:30:00,10.49,10.5,10.48,10.5,69646.0,9.8584,9.8678,9.849,9.8678,69646.0
2019-09-12 14:35:00,10.49,10.5,10.47,10.48,131128.0,9.8584,9.8678,9.8397,9.849,131128.0
2019-09-12 14:40:00,10.48,10.5,10.48,10.49,121247.0,9.849,9.8678,9.849,9.8584,121247.0
2019-09-12 14:45:00,10.49,10.5,10.46,10.47,197199.0,9.8584,9.8678,9.8303,9.8397,197199.0
2019-09-12 14:50:00,10.48,10.51,10.47,10.51,577464.0,9.849,9.8772,9.8397,9.8772,577464.0
2019-09-12 14:55:00,10.51,10.52,10.48,10.5,634688.0,9.8772,9.8866,9.849,9.8678,634688.0
2019-09-12 15:00:00,10.51,10.51,10.47,10.49,566071.0,9.8772,9.8772,9.8397,9.8584,566071.0
2019-09-12 15:05:00,10.49,10.49,10.47,10.47,145571.0,9.8584,9.8584,9.8397,9.8397,145571.0
2019-09-12 15:10:00,10.47,10.48,10.45,10.46,304636.0,9.8397,9.849,9.8209,9.8303,304636.0
2019-09-12 15:15:00,10.45,10.46,10.42,10.43,1015262.0,9.8209,9.8303,9.7927,9.8021,1015262.0
2019-09-12 15:20:00,10.43,10.44,10.43,10.44,121431.0,9.8021,9.8115,9.8021,9.8115,121431.0
2019-09-12 15:25:00,10.44,10.44,10.42,10.43,158995.0,9.8115,9.8115,9.7927,9.8021,158995.0
2019-09-12 15:30:00,10.43,10.44,10.42,10.43,267196.0,9.8021,9.8115,9.7927,9.8021,267196.0
2019-09-12 15:35:00,10.43,10.43,10.4,10.41,329242.0,9.8021,9.8021,9.7739,9.7833,329242.0
2019-09-12 15:40:00,10.41,10.42,10.39,10.41,367280.0,9.7833,9.7927,9.7645,9.7833,367280.0
2019-09-12 15:45:00,10.41,10.42,10.38,10.39,357295.0,9.7833,9.7927,9.7551,9.7645,357295.0
2019-09-12 15:50:00,10.4,10.41,10.38,10.39,671174.0,9.7739,9.7833,9.7551,9.7645,671174.0
2019-09-12 15:55:00,10.39,10.4,10.35,10.38,1140038.0,9.7645,9.7739,9.7269,9.7551,1140038.0
2019-09-13 09:30:00,10.65,10.87,10.62,10.79,1414065.0,10.0088,10.2156,9.9806,10.1404,1414065.0
2019-09-13 09:35:00,10.79,10.89,10.74,10.77,1035062.0,10.1404,10.2344,10.0934,10.1216,1035062.0
2019-09-13 09:40:00,10.78,10.78,10.63,10.63,682657.0,10.131,10.131,9.99,9.99,682657.0
2019-09-13 09:45:00,10.63,10.77,10.63,10.76,586162.0,9.99,10.1216,9.99,10.1122,586162.0
2019-09-13 09:50:00,10.76,10.81,10.74,10.76,448267.0,10.1122,10.1592,10.0934,10.1122,448267.0
2019-09-13 09:55:00,10.77,10.81,10.74,10.75,542118.0,10.1216,10.1592,10.0934,10.1028,542118.0
2019-09-13 10:00:00,10.74,10.78,10.72,10.78,341376.0,10.0934,10.131,10.0746,10.131,341376.0
2019-09-13 10:05:00,10.78,10.79,10.71,10.72,351379.0,10.131,10.1404,10.0652,10.0746,351379.0
2019-09-13 10:10:00,10.72,10.76,10.7,10.71,269044.0,10.0746,10.1122,10.0558,10.0652,269044.0
2019-09-13 10:15:00,10.71,10.72,10.67,10.7,266298.0,10.0652,10.0746,10.0276,10.0558,266298.0
2019-09-13 10:20:00,10.7,10.76,10.69,10.73,199899.0,10.0558,10.1122,10.0464,10.084,199899.0
2019-09-13 10:25:00,10.73,10.76,10.72,10.74,471671.0,10.084,10.1122,10.0746,10.0934,471671.0
2019-09-13 10:30:00,10.74,10.76,10.72,10.76,332648.0,10.0934,10.1122,10.0746,10.1122,332648.0
2019-09-13 10:35:00,10.76,10.8,10.74,10.78,393943.0,10.1122,10.1498,10.0934,10.131,393943.0
2019-09-13 10:40:00,10.77,10.79,10.75,10.78,175626.0,10.1216,10.1404,10.1028,10.131,175626.0
2019-09-13 10:45:00,10.77,10.81,10.77,10.81,148320.0,10.1216,10.1592,10.1216,10.1592,148320.0
2019-09-13 10:50:00,10.81,10.82,10.79,10.8,284240.0,10.1592,10.1686,10.1404,10.1498,284240.0
2019-09-13 10:55:00,10.8,10.85,10.79,10.84,414481.0,10.1498,10.1968,10.1404,10.1874,414481.0
2019-09-13 11:00:00,10.84,10.88,10.83,10.86,418590.0,10.1874,10.225,10.178,10.2062,418590.0
2019-09-13 11:05:00,10.86,10.89,10.85,10.88,235323.0,10.2062,10.2344,10.1968,10.225,235323.0
2019-09-13 11:10:00,10.87,10.94,10.86,10.93,433580.0,10.2156,10.2814,10.2062,10.272,433580.0
2019-09-13 11:15:00,10.93,10.94,10.91,10.93,293141.0,10.272,10.2814,10.2532,10.272,293141.0
2019-09-13 11:20:00,10.92,10.93,10.9,10.91,306040.0,10.2626,10.272,10.2438,10.2532,306040.0
2019-09-13 11:25:00,10.92,10.92,10.89,10.9,331905.0,10.2626,10.2626,10.2344,10.2438,331905.0
2019-09-13 11:30:00,10.91,10.92,10.88,10.89,416675.0,10.2532,10.2626,10.225,10.2344,416675.0
2019-09-13 11:35:00,10.9,10.9,10.86,10.88,305052.0,10.2438,10.2438,10.2062,10.225,305052.0
2019-09-13 11:40:00,10.88,10.91,10.87,10.91,161678.0,10.225,10.2532,10.2156,10.2532,161678.0
2019-09-13 11:45:00,10.91,10.92,10.9,10.92,105383.0,10.2532,10.2626,10.2438,10.2626,105383.0
2019-09-13 11:50:00,10.91,10.92,10.9,10.91,164209.0,10.2532,10.2626,10.2438,10.2532,164209.0
2019-09-13 11:55:00,10.9,10.92,10.9,10.91,129854.0,10.2438,10.2626,10.2438,10.2532,129854.0
2019-09-13 12:00:00,10.9,10.93,10.9,10.93,256617.0,10.2438,10.272,10.2438,10.272,256617.0
2019-09-13 12:05:00,10.93,10.96,10.92,10.95,265492.0,10.272,10.3001,10.2626,10.2908,265492.0
2019-09-13 12:10:00,10.95,10.97,10.94,10.96,233689.0,10.2908,10.3095,10.2814,10.3001,233689.0
2019-09-13 12:15:00,10.96,10.97,10.93,10.94,352927.0,10.3001,10.3095,10.272,10.2814,352927.0
2019-09-13 12:20:00,10.94,10.94,10.9,10.91,243006.0,10.2814,10.2814,10.2438,10.2532,243006.0
2019-09-13 12:25:00,10.91,10.91,10.89,10.91,147916.0,10.2532,10.2532,10.2344,10.2532,147916.0
2019-09-13 12:30:00,10.9,10.92,10.89,10.92,205250.0,10.2438,10.2626,10.2344,10.2626,205250.0
2019-09-13 12:35:00,10.92,10.92,10.89,10.9,90067.0,10.2626,10.2626,10.2344,10.2438,90067.0
2019-09-13 12:40:00,10.9,10.9,10.88,10.88,270178.0,10.2438,10.2438,10.225,10.225,270178.0
2019-09-13 12:45:00,10.88,10.89,10.85,10.87,161996.0,10.225,10.2344,10.1968,10.2156,161996.0
2019-09-13 12:50:00,10.87,10.89,10.87,10.87,150586.0,10.2156,10.2344,10.2156,10.2156,150586.0
2019-09-13 12:55:00,10.87,10.88,10.86,10.87,182458.0,10.2156,10.225,10.2062,10.2156,182458.0
2019-09-13 13:00:00,10.87,10.89,10.86,10.87,75116.0,10.2156,10.2344,10.2062,10.2156,75116.0
2019-09-13 13:05:00,10.87,10.89,10.87,10.88,86565.0,10.2156,10.2344,10.2156,10.225,86565.0
2019-09-13 13:10:00,10.88,10.89,10.87,10.88,112873.0,10.225,10.2344,10.2156,10.225,112873.0
2019-09-13 13:15:00,10.88,10.9,10.88,10.89,88100.0,10.225,10.2438,10.225,10.2344,88100.0
2019-09-13 13:20:00,10.9,10.9,10.88,10.88,99418.0,10.2438,10.2438,10.225,10.225,99418.0
2019-09-13 13:25:00,10.88,10.89,10.87,10.88,86264.0,10.225,10.2344,10.2156,10.225,86264.0
2019-09-13 13:30:00,10.88,10.89,10.87,10.87,48571.0,10.225,10.2344,10.2156,10.2156,48571.0
2019-09-13 13:35:00,10.88,10.88,10.86,10.88,118727.0,10.225,10.225,10.2062,10.225,118727.0
2019-09-13 13:40:00,10.87,10.88,10.84,10.86,162801.0,10.2156,10.225,10.1874,10.2062,162801.0
2019-09-13 13:45:00,10.86,10.89,10.85,10.88,155652.0,10.2062,10.2344,10.1968,10.225,155652.0
2019-09-13 13:50:00,10.88,10.94,10.88,10.9,651772.0,10.225,10.2814,10.225,10.2438,651772.0
2019-09-13 13:55:00,10.9,10.92,10.9,10.91,178082.0,10.2438,10.2626,10.2438,10.2532,178082.0
2019-09-13 14:00:00,10.91,10.93,10.9,10.93,142087.0,10.2532,10.272,10.2438,10.272,142087.0
2019-09-13 14:05:00,10.93,10.93,10.92,10.93,111385.0,10.272,10.272,10.2626,10.272,111385.0
2019-09-13 14:10:00,10.93,10.94,10.91,10.92,177852.0,10.272,10.2814,10.2532,10.2626,177852.0
2019-09-13 14:15:00,10.92,10.93,10.91,10.91,187552.0,10.2626,10.272,10.2532,10.2532,187552.0
2019-09-13 14:20:00,10.91,10.93,10.9,10.9,338119.0,10.2532,10.272,10.2438,10.2438,338119.0
2019-09-13 14:25:00,10.9,10.92,10.89,10.91,181687.0,10.2438,10.2626,10.2344,10.2532,181687.0
2019-09-13 14:30:00,10.91,10.92,10.89,10.9,204650.0,10.2532,10.2626,10.2344,10.2438,204650.0
2019-09-13 14:35:00,10.89,10.91,10.88,10.88,166754.0,10.2344,10.2532,10.225,10.225,166754.0
2019-09-13 14:40:00,10.88,10.89,10.88,10.88,127650.0,10.225,10.2344,10.225,10.225,127650.0
2019-09-13 14:45:00,10.88,10.89,10.87,10.88,155943.0,10.225,10.2344,10.2156,10.225,155943.0
2019-09-13 14:50:00,10.88,10.89,10.86,10.87,240959.0,10.225,10.2344,10.2062,10.2156,240959.0
2019-09-13 14:55:00,10.86,10.88,10.85,10.88,229767.0,10.2062,10.225,10.1968,10.225,229767.0
2019-09-13 15:00:00,10.88,10.88,10.85,10.88,321522.0,10.225,10.225,10.1968,10.225,321522.0
2019-09-13 15:05:00,10.88,10.88,10.84,10.84,134703.0,10.225,10.225,10.1874,10.1874,134703.0
2019-09-13 15:10:00,10.85,10.85,10.83,10.84,190846.0,10.1968,10.1968,10.178,10.1874,190846.0
2019-09-13 15:15:00,10.83,10.84,10.83,10.84,170843.0,10.178,10.1874,10.178,10.1874,170843.0
2019-09-13 15:20:00,10.84,10.85,10.83,10.85,267402.0,10.1874,10.1968,10.178,10.1968,267402.0
2019-09-13 15:25:00,10.85,10.86,10.84,10.85,349905.0,10.1968,10.2062,10.1874,10.1968,349905.0
2019-09-13 15:30:00,10.84,10.85,10.83,10.84,632945.0,10.1874,10.1968,10.178,10.1874,632945.0
2019-09-13 15:35:00,10.84,10.84,10.81,10.81,339943.0,10.1874,10.1874,10.1592,10.1592,339943.0
2019-09-13 15:40:00,10.81,10.82,10.78,10.78,446364.0,10.1592,10.1686,10.131,10.131,446364.0
2019-09-13 15:45:00,10.79,10.79,10.76,10.77,548002.0,10.1404,10.1404,10.1122,10.1216,548002.0
2019-09-13 15:50:00,10.78,10.78,10.73,10.73,746123.0,10.131,10.131,10.084,10.084,746123.0
2019-09-13 15:55:00,10.74,10.78,10.71,10.76,2193561.0,10.0934,10.131,10.0652,10.1122,2193561.0
2019-09-16 09:30:00,10.61,10.69,10.47,10.5,1147070.0,9.9712,10.0464,9.8397,9.8678,1147070.0
2019-09-16 09:35:00,10.51,10.51,10.43,10.47,574483.0,9.8772,9.8772,9.8021,9.8397,574483.0
2019-09-16 09:40:00,10.46,10.53,10.43,10.52,363463.0,9.8303,9.896,9.8021,9.8866,363463.0
2019-09-16 09:45:00,10.51,10.52,10.44,10.48,258136.0,9.8772,9.8866,9.8115,9.849,258136.0
2019-09-16 09:50:00,10.47,10.49,10.45,10.47,325384.0,9.8397,9.8584,9.8209,9.8397,325384.0
2019-09-16 09:55:00,10.47,10.48,10.43,10.46,262503.0,9.8397,9.849,9.8021,9.8303,262503.0
2019-09-16 10:00:00,10.46,10.48,10.44,10.47,186516.0,9.8303,9.849,9.8115,9.8397,186516.0
2019-09-16 10:05:00,10.47,10.51,10.47,10.48,248127.0,9.8397,9.8772,9.8397,9.849,248127.0
2019-09-16 10:10:00,10.48,10.52,10.47,10.52,167622.0,9.849,9.8866,9.8397,9.8866,167622.0
2019-09-16 10:15:00,10.52,10.55,10.51,10.52,229864.0,9.8866,9.9148,9.8772,9.8866,229864.0
2019-09-16 10:20:00,10.53,10.59,10.52,10.57,268217.0,9.896,9.9524,9.8866,9.9336,268217.0
2019-09-16 10:25:00,10.57,10.58,10.52,10.52,143775.0,9.9336,9.943,9.8866,9.8866,143775.0
2019-09-16 10:30:00,10.52,10.55,10.51,10.52,80934.0,9.8866,9.9148,9.8772,9.8866,80934.0
2019-09-16 10:35:00,10.52,10.52,10.48,10.49,240155.0,9.8866,9.8866,9.849,9.8584,240155.0
2019-09-16 10:40:00,10.49,10.52,10.48,10.5,190669.0,9.8584,9.8866,9.849,9.8678,190669.0
2019-09-16 10:45:00,10.51,10.52,10.49,10.5,143341.0,9.8772,9.8866,9.8584,9.8678,143341.0
2019-09-16 10:50:00,10.5,10.52,10.49,10.49,163977.0,9.8678,9.8866,9.8584,9.8584,163977.0
2019-09-16 10:55:00,10.49,10.52,10.49,10.52,72705.0,9.8584,9.8866,9.8584,9.8866,72705.0
2019-09-16 11:00:00,10.51,10.54,10.51,10.54,90236.0,9.8772,9.9054,9.8772,9.9054,90236.0
2019-09-16 11:05:00,10.54,10.58,10.53,10.57,251120.0,9.9054,9.943,9.896,9.9336,251120.0
2019-09-16 11:10:00,10.57,10.59,10.56,10.58,165637.0,9.9336,9.9524,9.9242,9.943,165637.0
2019-09-16 11:15:00,10.57,10.59,10.56,10.56,100006.0,9.9336,9.9524,9.9242,9.9242,100006.0
2019-09-16 11:20:00,10.56,10.59,10.53,10.57,391356.0,9.9242,9.9524,9.896,9.9336,391356.0
2019-09-16 11:25:00,10.57,10.57,10.55,10.55,107071.0,9.9336,9.9336,9.9148,9.9148,107071.0
2019-09-16 11:30:00,10.55,10.56,10.52,10.53,112404.0,9.9148,9.9242,9.8866,9.896,112404.0
2019-09-16 11:35:00,10.52,10.53,10.5,10.53,134436.0,9.8866,9.896,9.8678,9.896,134436.0
2019-09-16 11:40:00,10.52,10.53,10.51,10.52,123495.0,9.8866,9.896,9.8772,9.8866,123495.0
2019-09-16 11:45:00,10.52,10.54,10.52,10.54,89850.0,9.8866,9.9054,9.8866,9.9054,89850.0
2019-09-16 11:50:00,10.53,10.56,10.53,10.55,326579.0,9.896,9.9242,9.896,9.9148,326579.0
2019-09-16 11:55:00,10.55,10.57,10.52,10.52,170362.0,9.9148,9.9336,9.8866,9.8866,170362.0
2019-09-16 12:00:00,10.52,10.54,10.5,10.52,152958.0,9.8866,9.9054,9.8678,9.8866,152958.0
2019-09-16 12:05:00,10.51,10.53,10.49,10.49,113704.0,9.8772,9.896,9.8584,9.8584,113704.0
2019-09-16 12:10:00,10.5,10.51,10.49,10.51,100270.0,9.8678,9.8772,9.8584,9.8772,100270.0
2019-09-16 12:15:00,10.51,10.52,10.5,10.5,144114.0,9.8772,9.8866,9.8678,9.8678,144114.0
2019-09-16 12:20:00,10.51,10.51,10.46,10.46,201521.0,9.8772,9.8772,9.8303,9.8303,201521.0
2019-09-16 12:25:00,10.46,10.49,10.46,10.48,157361.0,9.8303,9.8584,9.8303,9.849,157361.0
2019-09-16 12:30:00,10.49,10.49,10.45,10.46,264699.0,9.8584,9.8584,9.8209,9.8303,264699.0
2019-09-16 12:35:00,10.46,10.48,10.45,10.47,211870.0,9.8303,9.849,9.8209,9.8397,211870.0
2019-09-16 12:40:00,10.47,10.49,10.46,10.46,222635.0,9.8397,9.8584,9.8303,9.8303,222635.0
2019-09-16 12:45:00,10.47,10.47,10.46,10.46,113669.0,9.8397,9.8397,9.8303,9.8303,113669.0
2019-09-16 12:50:00,10.46,10.48,10.45,10.46,116376.0,9.8303,9.849,9.8209,9.8303,116376.0
2019-09-16 12:55:00,10.45,10.46,10.43,10.46,283551.0,9.8209,9.8303,9.8021,9.8303,283551.0
2019-09-16 13:00:00,10.46,10.48,10.45,10.48,114860.0,9.8303,9.849,9.8209,9.849,114860.0
2019-09-16 13:05:00,10.47,10.48,10.46,10.46,93467.0,9.8397,9.849,9.8303,9.8303,93467.0
2019-09-16 13:10:00,10.46,10.49,10.46,10.49,79205.0,9.8303,9.8584,9.8303,9.8584,79205.0
2019-09-16 13:15:00,10.49,10.5,10.48,10.5,67853.0,9.8584,9.8678,9.849,9.8678,67853.0
2019-09-16 13:20:00,10.49,10.5,10.48,10.48,187745.0,9.8584,9.8678,9.849,9.849,187745.0
2019-09-16 13:25:00,10.48,10.5,10.48,10.49,126704.0,9.849,9.8678,9.849,9.8584,126704.0
2019-09-16 13:30:00,10.5,10.51,10.49,10.5,134280.0,9.8678,9.8772,9.8584,9.8678,134280.0
2019-09-16 13:35:00,10.5,10.51,10.49,10.51,85970.0,9.8678,9.8772,9.8584,9.8772,85970.0
2019-09-16 13:40:00,10.51,10.51,10.5,10.5,77302.0,9.8772,9.8772,9.8678,9.8678,77302.0
2019-09-16 13:45:00,10.5,10.51,10.49,10.5,112340.0,9.8678,9.8772,9.8584,9.8678,112340.0
2019-09-16 13:50:00,10.49,10.5,10.48,10.49,74569.0,9.8584,9.8678,9.849,9.8584,74569.0
2019-09-16 13:55:00,10.49,10.5,10.46,10.46,178723.0,9.8584,9.8678,9.8303,9.8303,178723.0
2019-09-16 14:00:00,10.47,10.48,10.46,10.47,184110.0,9.8397,9.849,9.8303,9.8397,184110.0
2019-09-16 14:05:00,10.48,10.48,10.45,10.45,80262.0,9.849,9.849,9.8209,9.8209,80262.0
2019-09-16 14:10:00,10.46,10.47,10.45,10.46,137906.0,9.8303,9.8397,9.8209,9.8303,137906.0
2019-09-16 14:15:00,10.46,10.49,10.46,10.49,143505.0,9.8303,9.8584,9.8303,9.8584,143505.0
2019-09-16 14:20:00,10.49,10.5,10.48,10.5,112821.0,9.8584,9.8678,9.849,9.8678,112821.0
2019-09-16 14:25:00,10.49,10.5,10.48,10.49,207115.0,9.8584,9.8678,9.849,9.8584,207115.0
2019-09-16 14:30:00,10.48,10.5,10.48,10.49,203582.0,9.849,9.8678,9.849,9.8584,203582.0
2019-09-16 14:35:00,10.49,10.51,10.48,10.48,242214.0,9.8584,9.8772,9.849,9.849,242214.0
2019-09-16 14:40:00,10.48,10.49,10.47,10.49,165082.0,9.849,9.8584,9.8397,9.8584,165082.0
2019-09-16 14:45:00,10.49,10.49,10.47,10.49,178874.0,9.8584,9.8584,9.8397,9.8584,178874.0
2019-09-16 14:50:00,10.49,10.49,10.48,10.49,60986.0,9.8584,9.8584,9.849,9.8584,60986.0
2019-09-16 14:55:00,10.49,10.5,10.48,10.49,135488.0,9.8584,9.8678,9.849,9.8584,135488.0
2019-09-16 15:00:00,10.49,10.51,10.49,10.49,187979.0,9.8584,9.8772,9.8584,9.8584,187979.0
2019-09-16 15:05:00,10.49,10.5,10.49,10.5,72798.0,9.8584,9.8678,9.8584,9.8678,72798.0
2019-09-16 15:10:00,10.5,10.52,10.49,10.52,210188.0,9.8678,9.8866,9.8584,9.8866,210188.0
2019-09-16 15:15:00,10.51,10.52,10.5,10.5,224662.0,9.8772,9.8866,9.8678,9.8678,224662.0
2019-09-16 15:20:00,10.5,10.52,10.49,10.51,550811.0,9.8678,9.8866,9.8584,9.8772,550811.0
2019-09-16 15:25:00,10.51,10.52,10.49,10.5,242141.0,9.8772,9.8866,9.8584,9.8678,242141.0
2019-09-16 15:30:00,10.5,10.5,10.48,10.49,198295.0,9.8678,9.8678,9.849,9.8584,198295.0
2019-09-16 15:35:00,10.49,10.49,10.47,10.47,266595.0,9.8584,9.8584,9.8397,9.8397,266595.0
2019-09-16 15:40:00,10.47,10.49,10.47,10.47,436971.0,9.8397,9.8584,9.8397,9.8397,436971.0
2019-09-16 15:45:00,10.47,10.48,10.47,10.47,500801.0,9.8397,9.849,9.8397,9.8397,500801.0
2019-09-16 15:50:00,10.47,10.51,10.47,10.47,1229623.0,9.8397,9.8772,9.8397,9.8397,1229623.0
2019-09-16 15:55:00,10.47,10.49,10.46,10.47,1722234.0,9.8397,9.8584,9.8303,9.8397,1722234.0
2019-09-17 09:30:00,10.3,10.32,10.21,10.29,815778.0,9.6799,9.6987,9.5953,9.6705,815778.0
2019-09-17 09:35:00,10.29,10.41,10.28,10.4,529984.0,9.6705,9.7833,9.6611,9.7739,529984.0
2019-09-17 09:40:00,10.4,10.43,10.33,10.34,280760.0,9.7739,9.8021,9.7081,9.7175,280760.0
2019-09-17 09:45:00,10.34,10.4,10.33,10.38,164250.0,9.7175,9.7739,9.7081,9.7551,164250.0
2019-09-17 09:50:00,10.38,10.38,10.32,10.33,227120.0,9.7551,9.7551,9.6987,9.7081,227120.0
2019-09-17 09:55:00,10.33,10.4,10.33,10.37,132411.0,9.7081,9.7739,9.7081,9.7457,132411.0
2019-09-17 10:00:00,10.37,10.4,10.37,10.38,94396.0,9.7457,9.7739,9.7457,9.7551,94396.0
2019-09-17 10:05:00,10.37,10.38,10.34,10.36,148950.0,9.7457,9.7551,9.7175,9.7363,148950.0
2019-09-17 10:10:00,10.36,10.39,10.34,10.38,104749.0,9.7363,9.7645,9.7175,9.7551,104749.0
2019-09-17 10:15:00,10.39,10.42,10.37,10.41,317594.0,9.7645,9.7927,9.7457,9.7833,317594.0
2019-09-17 10:20:00,10.4,10.41,10.37,10.38,105740.0,9.7739,9.7833,9.7457,9.7551,105740.0
2019-09-17 10:25:00,10.39,10.4,10.35,10.36,100941.0,9.7645,9.7739,9.7269,9.7363,100941.0
2019-09-17 10:30:00,10.35,10.4,10.35,10.36,424666.0,9.7269,9.7739,9.7269,9.7363,424666.0
2019-09-17 10:35:00,10.36,10.39,10.36,10.38,191221.0,9.7363,9.7645,9.7363,9.7551,191221.0
2019-09-17 10:40:00,10.38,10.39,10.36,10.37,68257.0,9.7551,9.7645,9.7363,9.7457,68257.0
2019-09-17 10:45:00,10.36,10.4,10.35,10.38,173450.0,9.7363,9.7739,9.7269,9.7551,173450.0
2019-09-17 10:50:00,10.38,10.4,10.36,10.38,112553.0,9.7551,9.7739,9.7363,9.7551,112553.0
2019-09-17 10:55:00,10.38,10.4,10.37,10.37,184803.0,9.7551,9.7739,9.7457,9.7457,184803.0
2019-09-17 11:00:00,10.37,10.41,10.37,10.38,359530.0,9.7457,9.7833,9.7457,9.7551,359530.0
2019-09-17 11:05:00,10.37,10.43,10.37,10.43,273205.0,9.7457,9.8021,9.7457,9.8021,273205.0
2019-09-17 11:10:00,10.42,10.43,10.4,10.4,131775.0,9.7927,9.8021,9.7739,9.7739,131775.0
2019-09-17 11:15:00,10.4,10.43,10.39,10.39,112477.0,9.7739,9.8021,9.7645,9.7645,112477.0
2019-09-17 11:20:00,10.39,10.42,10.39,10.41,260833.0,9.7645,9.7927,9.7645,9.7833,260833.0
2019-09-17 11:25:00,10.4,10.41,10.38,10.4,178984.0,9.7739,9.7833,9.7551,9.7739,178984.0
2019-09-17 11:30:00,10.39,10.41,10.39,10.4,216888.0,9.7645,9.7833,9.7645,9.7739,216888.0
2019-09-17 11:35:00,10.4,10.41,10.39,10.4,142343.0,9.7739,9.7833,9.7645,9.7739,142343.0
2019-09-17 11:40:00,10.39,10.4,10.38,10.38,117100.0,9.7645,9.7739,9.7551,9.7551,117100.0
2019-09-17 11:45:00,10.38,10.41,10.38,10.39,182553.0,9.7551,9.7833,9.7551,9.7645,182553.0
2019-09-17 11:50:00,10.39,10.4,10.38,10.39,91744.0,9.7645,9.7739,9.7551,9.7645,91744.0
2019-09-17 11:55:00,10.39,10.4,10.39,10.4,47493.0,9.7645,9.7739,9.7645,9.7739,47493.0
2019-09-17 12:00:00,10.4,10.41,10.39,10.4,95670.0,9.7739,9.7833,9.7645,9.7739,95670.0
2019-09-17 12:05:00,10.41,10.42,10.4,10.4,150796.0,9.7833,9.7927,9.7739,9.7739,150796.0
2019-09-17 12:10:00,10.41,10.42,10.39,10.39,353285.0,9.7833,9.7927,9.7645,9.7645,353285.0
2019-09-17 12:15:00,10.39,10.4,10.39,10.4,36387.0,9.7645,9.7739,9.7645,9.7739,36387.0
2019-09-17 12:20:00,10.4,10.4,10.39,10.39,46159.0,9.7739,9.7739,9.7645,9.7645,46159.0
2019-09-17 12:25:00,10.4,10.42,10.38,10.42,353091.0,9.7739,9.7927,9.7551,9.7927,353091.0
2019-09-17 12:30:00,10.42,10.43,10.39,10.4,495734.0,9.7927,9.8021,9.7645,9.7739,495734.0
2019-09-17 12:35:00,10.41,10.41,10.4,10.41,588194.0,9.7833,9.7833,9.7739,9.7833,588194.0
2019-09-17 12:40:00,10.41,10.44,10.4,10.43,117354.0,9.7833,9.8115,9.7739,9.8021,117354.0
2019-09-17 12:45:00,10.42,10.45,10.42,10.44,95190.0,9.7927,9.8209,9.7927,9.8115,95190.0
2019-09-17 12:50:00,10.43,10.44,10.42,10.44,167820.0,9.8021,9.8115,9.7927,9.8115,167820.0
2019-09-17 12:55:00,10.44,10.45,10.38,10.4,801349.0,9.8115,9.8209,9.7551,9.7739,801349.0
2019-09-17 13:00:00,10.4,10.44,10.39,10.44,783244.0,9.7739,9.8115,9.7645,9.8115,783244.0
2019-09-17 13:05:00,10.43,10.49,10.43,10.48,306305.0,9.8021,9.8584,9.8021,9.849,306305.0
2019-09-17 13:10:00,10.49,10.51,10.48,10.49,294828.0,9.8584,9.8772,9.849,9.8584,294828.0
2019-09-17 13:15:00,10.49,10.49,10.48,10.48,34885.0,9.8584,9.8584,9.849,9.849,34885.0
2019-09-17 13:20:00,10.49,10.51,10.48,10.51,89942.0,9.8584,9.8772,9.849,9.8772,89942.0
2019-09-17 13:25:00,10.51,10.52,10.5,10.52,187807.0,9.8772,9.8866,9.8678,9.8866,187807.0
2019-09-17 13:30:00,10.52,10.53,10.51,10.53,69708.0,9.8866,9.896,9.8772,9.896,69708.0
2019-09-17 13:35:00,10.53,10.53,10.47,10.47,300353.0,9.896,9.896,9.8397,9.8397,300353.0
2019-09-17 13:40:00,10.47,10.49,10.45,10.45,173485.0,9.8397,9.8584,9.8209,9.8209,173485.0
2019-09-17 13:45:00,10.46,10.47,10.42,10.45,237738.0,9.8303,9.8397,9.7927,9.8209,237738.0
2019-09-17 13:50:00,10.45,10.46,10.44,10.45,78950.0,9.8209,9.8303,9.8115,9.8209,78950.0
2019-09-17 13:55:00,10.45,10.46,10.42,10.45,197280.0,9.8209,9.8303,9.7927,9.8209,197280.0
2019-09-17 14:00:00,10.46,10.47,10.45,10.46,96531.0,9.8303,9.8397,9.8209,9.8303,96531.0
2019-09-17 14:05:00,10.45,10.46,10.44,10.45,121287.0,9.8209,9.8303,9.8115,9.8209,121287.0
2019-09-17 14:10:00,10.45,10.47,10.44,10.45,151690.0,9.8209,9.8397,9.8115,9.8209,151690.0
2019-09-17 14:15:00,10.46,10.48,10.45,10.46,152534.0,9.8303,9.849,9.8209,9.8303,152534.0
2019-09-17 14:20:00,10.46,10.47,10.45,10.46,130167.0,9.8303,9.8397,9.8209,9.8303,130167.0
2019-09-17 14:25:00,10.46,10.46,10.42,10.43,128005.0,9.8303,9.8303,9.7927,9.8021,128005.0
2019-09-17 14:30:00,10.42,10.44,10.41,10.41,73931.0,9.7927,9.8115,9.7833,9.7833,73931.0
2019-09-17 14:35:00,10.42,10.42,10.41,10.41,53591.0,9.7927,9.7927,9.7833,9.7833,53591.0
2019-09-17 14:40:00,10.42,10.43,10.41,10.43,51635.0,9.7927,9.8021,9.7833,9.8021,51635.0
2019-09-17 14:45:00,10.43,10.44,10.42,10.44,30338.0,9.8021,9.8115,9.7927,9.8115,30338.0
2019-09-17 14:50:00,10.43,10.45,10.42,10.44,318637.0,9.8021,9.8209,9.7927,9.8115,318637.0
2019-09-17 14:55:00,10.44,10.45,10.43,10.44,91977.0,9.8115,9.8209,9.8021,9.8115,91977.0
2019-09-17 15:00:00,10.44,10.45,10.43,10.44,104714.0,9.8115,9.8209,9.8021,9.8115,104714.0
2019-09-17 15:05:00,10.45,10.46,10.44,10.45,75106.0,9.8209,9.8303,9.8115,9.8209,75106.0
2019-09-17 15:10:00,10.46,10.46,10.4,10.41,851782.0,9.8303,9.8303,9.7739,9.7833,851782.0
2019-09-17 15:15:00,10.4,10.43,10.4,10.41,821234.0,9.7739,9.8021,9.7739,9.7833,821234.0
2019-09-17 15:20:00,10.41,10.43,10.41,10.42,334429.0,9.7833,9.8021,9.7833,9.7927,334429.0
2019-09-17 15:25:00,10.43,10.44,10.41,10.42,1943131.0,9.8021,9.8115,9.7833,9.7927,1943131.0
2019-09-17 15:30:00,10.42,10.44,10.41,10.43,240681.0,9.7927,9.8115,9.7833,9.8021,240681.0
2019-09-17 15:35:00,10.43,10.45,10.42,10.43,276296.0,9.8021,9.8209,9.7927,9.8021,276296.0
2019-09-17 15:40:00,10.44,10.44,10.43,10.44,273630.0,9.8115,9.8115,9.8021,9.8115,273630.0
2019-09-17 15:45:00,10.44,10.45,10.43,10.44,309723.0,9.8115,9.8209,9.8021,9.8115,309723.0
2019-09-17 15:50:00,10.44,10.44,10.41,10.42,823106.0,9.8115,9.8115,9.7833,9.7927,823106.0
2019-09-17 15:55:00,10.42,10.42,10.41,10.41,782764.0,9.7927,9.7927,9.7833,9.7833,782764.0
2019-09-18 09:30:00,10.33,10.38,10.27,10.33,375999.0,9.7081,9.7551,9.6517,9.7081,375999.0
2019-09-18 09:35:00,10.33,10.46,10.33,10.42,430933.0,9.7081,9.8303,9.7081,9.7927,430933.0
2019-09-18 09:40:00,10.42,10.44,10.39,10.42,218530.0,9.7927,9.8115,9.7645,9.7927,218530.0
2019-09-18 09:45:00,10.42,10.43,10.38,10.42,266461.0,9.7927,9.8021,9.7551,9.7927,266461.0
2019-09-18 09:50:00,10.43,10.44,10.39,10.42,214199.0,9.8021,9.8115,9.7645,9.7927,214199.0
2019-09-18 09:55:00,10.42,10.45,10.42,10.43,236311.0,9.7927,9.8209,9.7927,9.8021,236311.0
2019-09-18 10:00:00,10.43,10.46,10.42,10.43,590118.0,9.8021,9.8303,9.7927,9.8021,590118.0
2019-09-18 10:05:00,10.42,10.44,10.41,10.41,323889.0,9.7927,9.8115,9.7833,9.7833,323889.0
2019-09-18 10:10:00,10.41,10.42,10.38,10.39,170338.0,9.7833,9.7927,9.7551,9.7645,170338.0
2019-09-18 10:15:00,10.4,10.41,10.37,10.39,137633.0,9.7739,9.7833,9.7457,9.7645,137633.0
2019-09-18 10:20:00,10.39,10.39,10.37,10.38,132203.0,9.7645,9.7645,9.7457,9.7551,132203.0
2019-09-18 10:25:00,10.38,10.43,10.38,10.43,718461.0,9.7551,9.8021,9.7551,9.8021,718461.0
2019-09-18 10:30:00,10.43,10.45,10.41,10.43,162464.0,9.8021,9.8209,9.7833,9.8021,162464.0
2019-09-18 10:35:00,10.42,10.42,10.39,10.4,129344.0,9.7927,9.7927,9.7645,9.7739,129344.0
2019-09-18 10:40:00,10.39,10.42,10.39,10.42,102765.0,9.7645,9.7927,9.7645,9.7927,102765.0
2019-09-18 10:45:00,10.42,10.44,10.41,10.42,104747.0,9.7927,9.8115,9.7833,9.7927,104747.0
2019-09-18 10:50:00,10.42,10.42,10.4,10.41,116140.0,9.7927,9.7927,9.7739,9.7833,116140.0
2019-09-18 10:55:00,10.4,10.43,10.4,10.41,373990.0,9.7739,9.8021,9.7739,9.7833,373990.0
2019-09-18 11:00:00,10.42,10.42,10.41,10.42,46506.0,9.7927,9.7927,9.7833,9.7927,46506.0
2019-09-18 11:05:00,10.41,10.42,10.38,10.38,183066.0,9.7833,9.7927,9.7551,9.7551,183066.0
2019-09-18 11:10:00,10.39,10.41,10.38,10.39,266129.0,9.7645,9.7833,9.7551,9.7645,266129.0
2019-09-18 11:15:00,10.4,10.41,10.39,10.41,72259.0,9.7739,9.7833,9.7645,9.7833,72259.0
2019-09-18 11:20:00,10.41,10.44,10.39,10.41,370411.0,9.7833,9.8115,9.7645,9.7833,370411.0
2019-09-18 11:25:00,10.41,10.44,10.41,10.44,100905.0,9.7833,9.8115,9.7833,9.8115,100905.0
2019-09-18 11:30:00,10.44,10.44,10.38,10.38,200454.0,9.8115,9.8115,9.7551,9.7551,200454.0
2019-09-18 11:35:00,10.38,10.4,10.37,10.39,555709.0,9.7551,9.7739,9.7457,9.7645,555709.0
2019-09-18 11:40:00,10.39,10.41,10.36,10.38,609962.0,9.7645,9.7833,9.7363,9.7551,609962.0
2019-09-18 11:45:00,10.38,10.38,10.28,10.29,1026643.0,9.7551,9.7551,9.6611,9.6705,1026643.0
2019-09-18 11:50:00,10.29,10.29,10.25,10.27,508850.0,9.6705,9.6705,9.6329,9.6517,508850.0
2019-09-18 11:55:00,10.27,10.29,10.26,10.28,250364.0,9.6517,9.6705,9.6423,9.6611,250364.0
2019-09-18 12:00:00,10.28,10.3,10.28,10.28,122949.0,9.6611,9.6799,9.6611,9.6611,122949.0
2019-09-18 12:05:00,10.28,10.31,10.28,10.29,160384.0,9.6611,9.6893,9.6611,9.6705,160384.0
2019-09-18 12:10:00,10.29,10.3,10.28,10.29,64629.0,9.6705,9.6799,9.6611,9.6705,64629.0
2019-09-18 12:15:00,10.29,10.3,10.28,10.29,151976.0,9.6705,9.6799,9.6611,9.6705,151976.0
2019-09-18 12:20:00,10.29,10.3,10.29,10.29,42672.0,9.6705,9.6799,9.6705,9.6705,42672.0
2019-09-18 12:25:00,10.29,10.3,10.29,10.29,37921.0,9.6705,9.6799,9.6705,9.6705,37921.0
2019-09-18 12:30:00,10.29,10.31,10.28,10.29,289535.0,9.6705,9.6893,9.6611,9.6705,289535.0
2019-09-18 12:35:00,10.29,10.31,10.28,10.29,118862.0,9.6705,9.6893,9.6611,9.6705,118862.0
2019-09-18 12:40:00,10.29,10.3,10.28,10.29,85122.0,9.6705,9.6799,9.6611,9.6705,85122.0
2019-09-18 12:45:00,10.29,10.31,10.28,10.31,101726.0,9.6705,9.6893,9.6611,9.6893,101726.0
2019-09-18 12:50:00,10.31,10.32,10.3,10.31,82504.0,9.6893,9.6987,9.6799,9.6893,82504.0
2019-09-18 12:55:00,10.3,10.31,10.28,10.29,143209.0,9.6799,9.6893,9.6611,9.6705,143209.0
2019-09-18 13:00:00,10.29,10.29,10.25,10.26,299082.0,9.6705,9.6705,9.6329,9.6423,299082.0
2019-09-18 13:05:00,10.27,10.32,10.26,10.31,92416.0,9.6517,9.6987,9.6423,9.6893,92416.0
2019-09-18 13:10:00,10.32,10.32,10.3,10.3,197984.0,9.6987,9.6987,9.6799,9.6799,197984.0
2019-09-18 13:15:00,10.3,10.31,10.29,10.29,200887.0,9.6799,9.6893,9.6705,9.6705,200887.0
2019-09-18 13:20:00,10.29,10.31,10.29,10.3,86231.0,9.6705,9.6893,9.6705,9.6799,86231.0
2019-09-18 13:25:00,10.3,10.31,10.28,10.29,133636.0,9.6799,9.6893,9.6611,9.6705,133636.0
2019-09-18 13:30:00,10.29,10.3,10.29,10.29,289365.0,9.6705,9.6799,9.6705,9.6705,289365.0
2019-09-18 13:35:00,10.29,10.3,10.25,10.26,311606.0,9.6705,9.6799,9.6329,9.6423,311606.0
2019-09-18 13:40:00,10.25,10.26,10.23,10.23,243156.0,9.6329,9.6423,9.6141,9.6141,243156.0
2019-09-18 13:45:00,10.23,10.24,10.22,10.24,150581.0,9.6141,9.6235,9.6047,9.6235,150581.0
2019-09-18 13:50:00,10.23,10.24,10.23,10.24,105473.0,9.6141,9.6235,9.6141,9.6235,105473.0
2019-09-18 13:55:00,10.23,10.27,10.22,10.26,208419.0,9.6141,9.6517,9.6047,9.6423,208419.0
2019-09-18 14:00:00,10.26,10.29,10.18,10.24,394880.0,9.6423,9.6705,9.5671,9.6235,394880.0
2019-09-18 14:05:00,10.24,10.29,10.23,10.25,135415.0,9.6235,9.6705,9.6141,9.6329,135415.0
2019-09-18 14:10:00,10.25,10.26,10.18,10.19,218743.0,9.6329,9.6423,9.5671,9.5765,218743.0
2019-09-18 14:15:00,10.19,10.2,10.13,10.15,1407129.0,9.5765,9.5859,9.5201,9.5389,1407129.0
2019-09-18 14:20:00,10.15,10.21,10.14,10.2,399265.0,9.5389,9.5953,9.5295,9.5859,399265.0
2019-09-18 14:25:00,10.2,10.21,10.17,10.18,323135.0,9.5859,9.5953,9.5577,9.5671,323135.0
2019-09-18 14:30:00,10.17,10.21,10.16,10.21,233997.0,9.5577,9.5953,9.5483,9.5953,233997.0
2019-09-18 14:35:00,10.21,10.21,10.16,10.17,313484.0,9.5953,9.5953,9.5483,9.5577,313484.0
2019-09-18 14:40:00,10.17,10.2,10.15,10.16,180922.0,9.5577,9.5859,9.5389,9.5483,180922.0
2019-09-18 14:45:00,10.16,10.17,10.09,10.14,683523.0,9.5483,9.5577,9.4825,9.5295,683523.0
2019-09-18 14:50:00,10.15,10.23,10.13,10.22,689864.0,9.5389,9.6141,9.5201,9.6047,689864.0
2019-09-18 14:55:00,10.22,10.26,10.2,10.23,499727.0,9.6047,9.6423,9.5859,9.6141,499727.0
2019-09-18 15:00:00,10.23,10.26,10.2,10.24,303831.0,9.6141,9.6423,9.5859,9.6235,303831.0
2019-09-18 15:05:00,10.23,10.26,10.22,10.26,175010.0,9.6141,9.6423,9.6047,9.6423,175010.0
2019-09-18 15:10:00,10.26,10.27,10.23,10.24,178567.0,9.6423,9.6517,9.6141,9.6235,178567.0
2019-09-18 15:15:00,10.24,10.24,10.23,10.24,94424.0,9.6235,9.6235,9.6141,9.6235,94424.0
2019-09-18 15:20:00,10.24,10.26,10.23,10.26,197755.0,9.6235,9.6423,9.6141,9.6423,197755.0
2019-09-18 15:25:00,10.26,10.27,10.25,10.27,181645.0,9.6423,9.6517,9.6329,9.6517,181645.0
2019-09-18 15:30:00,10.27,10.31,10.26,10.3,294958.0,9.6517,9.6893,9.6423,9.6799,294958.0
2019-09-18 15:35:00,10.3,10.32,10.29,10.32,329057.0,9.6799,9.6987,9.6705,9.6987,329057.0
2019-09-18 15:40:00,10.32,10.37,10.31,10.35,1110423.0,9.6987,9.7457,9.6893,9.7269,1110423.0
2019-09-18 15:45:00,10.35,10.35,10.32,10.33,489094.0,9.7269,9.7269,9.6987,9.7081,489094.0
2019-09-18 15:50:00,10.33,10.36,10.32,10.36,487761.0,9.7081,9.7363,9.6987,9.7363,487761.0
2019-09-18 15:55:00,10.36,10.38,10.34,10.36,1646102.0,9.7363,9.7551,9.7175,9.7363,1646102.0
2019-09-19 09:30:00,10.32,10.49,10.31,10.46,420248.0,9.6987,9.8584,9.6893,9.8303,420248.0
2019-09-19 09:35:00,10.46,10.59,10.42,10.58,961502.0,9.8303,9.9524,9.7927,9.943,961502.0
2019-09-19 09:40:00,10.59,10.59,10.49,10.51,546930.0,9.9524,9.9524,9.8584,9.8772,546930.0
2019-09-19 09:45:00,10.51,10.53,10.47,10.5,530017.0,9.8772,9.896,9.8397,9.8678,530017.0
2019-09-19 09:50:00,10.51,10.54,10.48,10.5,408673.0,9.8772,9.9054,9.849,9.8678,408673.0
2019-09-19 09:55:00,10.5,10.53,10.49,10.51,93352.0,9.8678,9.896,9.8584,9.8772,93352.0
2019-09-19 10:00:00,10.51,10.51,10.44,10.48,506204.0,9.8772,9.8772,9.8115,9.849,506204.0
2019-09-19 10:05:00,10.48,10.51,10.47,10.5,208592.0,9.849,9.8772,9.8397,9.8678,208592.0
2019-09-19 10:10:00,10.5,10.54,10.48,10.53,462203.0,9.8678,9.9054,9.849,9.896,462203.0
2019-09-19 10:15:00,10.53,10.55,10.49,10.51,319861.0,9.896,9.9148,9.8584,9.8772,319861.0
2019-09-19 10:20:00,10.51,10.52,10.48,10.51,722247.0,9.8772,9.8866,9.849,9.8772,722247.0
2019-09-19 10:25:00,10.52,10.65,10.51,10.63,837000.0,9.8866,10.0088,9.8772,9.99,837000.0
2019-09-19 10:30:00,10.63,10.65,10.59,10.61,442381.0,9.99,10.0088,9.9524,9.9712,442381.0
2019-09-19 10:35:00,10.6,10.61,10.56,10.57,174035.0,9.9618,9.9712,9.9242,9.9336,174035.0
2019-09-19 10:40:00,10.57,10.6,10.56,10.6,92061.0,9.9336,9.9618,9.9242,9.9618,92061.0
2019-09-19 10:45:00,10.6,10.62,10.59,10.6,284230.0,9.9618,9.9806,9.9524,9.9618,284230.0
2019-09-19 10:50:00,10.61,10.61,10.59,10.6,210754.0,9.9712,9.9712,9.9524,9.9618,210754.0
2019-09-19 10:55:00,10.6,10.61,10.58,10.6,535893.0,9.9618,9.9712,9.943,9.9618,535893.0
2019-09-19 11:00:00,10.6,10.6,10.53,10.55,293493.0,9.9618,9.9618,9.896,9.9148,293493.0
2019-09-19 11:05:00,10.56,10.57,10.55,10.57,124749.0,9.9242,9.9336,9.9148,9.9336,124749.0
2019-09-19 11:10:00,10.57,10.58,10.54,10.58,236988.0,9.9336,9.943,9.9054,9.943,236988.0
2019-09-19 11:15:00,10.58,10.59,10.56,10.59,69412.0,9.943,9.9524,9.9242,9.9524,69412.0
2019-09-19 11:20:00,10.59,10.59,10.56,10.59,173539.0,9.9524,9.9524,9.9242,9.9524,173539.0
2019-09-19 11:25:00,10.59,10.59,10.57,10.58,139054.0,9.9524,9.9524,9.9336,9.943,139054.0
2019-09-19 11:30:00,10.57,10.59,10.55,10.55,335899.0,9.9336,9.9524,9.9148,9.9148,335899.0
2019-09-19 11:35:00,10.55,10.57,10.53,10.55,182118.0,9.9148,9.9336,9.896,9.9148,182118.0
2019-09-19 11:40:00,10.55,10.56,10.54,10.54,76610.0,9.9148,9.9242,9.9054,9.9054,76610.0
2019-09-19 11:45:00,10.54,10.56,10.53,10.55,121254.0,9.9054,9.9242,9.896,9.9148,121254.0
2019-09-19 11:50:00,10.55,10.56,10.54,10.54,177283.0,9.9148,9.9242,9.9054,9.9054,177283.0
2019-09-19 11:55:00,10.54,10.55,10.53,10.54,75994.0,9.9054,9.9148,9.896,9.9054,75994.0
2019-09-19 12:00:00,10.54,10.55,10.52,10.54,161412.0,9.9054,9.9148,9.8866,9.9054,161412.0
2019-09-19 12:05:00,10.54,10.55,10.52,10.53,104638.0,9.9054,9.9148,9.8866,9.896,104638.0
2019-09-19 12:10:00,10.53,10.55,10.51,10.54,76679.0,9.896,9.9148,9.8772,9.9054,76679.0
2019-09-19 12:15:00,10.54,10.56,10.54,10.55,98391.0,9.9054,9.9242,9.9054,9.9148,98391.0
2019-09-19 12:20:00,10.55,10.55,10.53,10.55,96544.0,9.9148,9.9148,9.896,9.9148,96544.0
2019-09-19 12:25:00,10.54,10.55,10.52,10.52,227063.0,9.9054,9.9148,9.8866,9.8866,227063.0
2019-09-19 12:30:00,10.53,10.54,10.52,10.52,273799.0,9.896,9.9054,9.8866,9.8866,273799.0
2019-09-19 12:35:00,10.53,10.55,10.52,10.54,142136.0,9.896,9.9148,9.8866,9.9054,142136.0
2019-09-19 12:40:00,10.55,10.58,10.54,10.55,240030.0,9.9148,9.943,9.9054,9.9148,240030.0
2019-09-19 12:45:00,10.55,10.57,10.55,10.56,46489.0,9.9148,9.9336,9.9148,9.9242,46489.0
2019-09-19 12:50:00,10.57,10.57,10.56,10.57,41164.0,9.9336,9.9336,9.9242,9.9336,41164.0
2019-09-19 12:55:00,10.57,10.57,10.51,10.51,347396.0,9.9336,9.9336,9.8772,9.8772,347396.0
2019-09-19 13:00:00,10.52,10.53,10.51,10.53,77214.0,9.8866,9.896,9.8772,9.896,77214.0
2019-09-19 13:05:00,10.53,10.54,10.51,10.53,49227.0,9.896,9.9054,9.8772,9.896,49227.0
2019-09-19 13:10:00,10.53,10.54,10.53,10.53,24621.0,9.896,9.9054,9.896,9.896,24621.0
2019-09-19 13:15:00,10.54,10.55,10.53,10.54,93324.0,9.9054,9.9148,9.896,9.9054,93324.0
2019-09-19 13:20:00,10.54,10.54,10.53,10.54,57741.0,9.9054,9.9054,9.896,9.9054,57741.0
2019-09-19 13:25:00,10.53,10.54,10.51,10.51,161549.0,9.896,9.9054,9.8772,9.8772,161549.0
2019-09-19 13:30:00,10.51,10.52,10.47,10.5,200454.0,9.8772,9.8866,9.8397,9.8678,200454.0
2019-09-19 13:35:00,10.5,10.51,10.48,10.5,41168.0,9.8678,9.8772,9.849,9.8678,41168.0
2019-09-19 13:40:00,10.5,10.5,10.47,10.49,119867.0,9.8678,9.8678,9.8397,9.8584,119867.0
2019-09-19 13:45:00,10.49,10.49,10.48,10.49,46155.0,9.8584,9.8584,9.849,9.8584,46155.0
2019-09-19 13:50:00,10.49,10.5,10.48,10.5,83882.0,9.8584,9.8678,9.849,9.8678,83882.0
2019-09-19 13:55:00,10.49,10.5,10.49,10.5,27896.0,9.8584,9.8678,9.8584,9.8678,27896.0
2019-09-19 14:00:00,10.5,10.51,10.49,10.49,128580.0,9.8678,9.8772,9.8584,9.8584,128580.0
2019-09-19 14:05:00,10.5,10.5,10.49,10.49,55514.0,9.8678,9.8678,9.8584,9.8584,55514.0
2019-09-19 14:10:00,10.5,10.51,10.49,10.5,101225.0,9.8678,9.8772,9.8584,9.8678,101225.0
2019-09-19 14:15:00,10.5,10.51,10.49,10.49,64402.0,9.8678,9.8772,9.8584,9.8584,64402.0
2019-09-19 14:20:00,10.5,10.51,10.49,10.51,77112.0,9.8678,9.8772,9.8584,9.8772,77112.0
2019-09-19 14:25:00,10.51,10.51,10.48,10.49,100112.0,9.8772,9.8772,9.849,9.8584,100112.0
2019-09-19 14:30:00,10.49,10.49,10.47,10.47,54670.0,9.8584,9.8584,9.8397,9.8397,54670.0
2019-09-19 14:35:00,10.47,10.48,10.46,10.47,51151.0,9.8397,9.849,9.8303,9.8397,51151.0
2019-09-19 14:40:00,10.47,10.47,10.45,10.45,50030.0,9.8397,9.8397,9.8209,9.8209,50030.0
2019-09-19 14:45:00,10.46,10.46,10.44,10.45,76874.0,9.8303,9.8303,9.8115,9.8209,76874.0
2019-09-19 14:50:00,10.45,10.46,10.44,10.46,102449.0,9.8209,9.8303,9.8115,9.8303,102449.0
2019-09-19 14:55:00,10.46,10.46,10.45,10.46,45209.0,9.8303,9.8303,9.8209,9.8303,45209.0
2019-09-19 15:00:00,10.46,10.47,10.43,10.44,152529.0,9.8303,9.8397,9.8021,9.8115,152529.0
2019-09-19 15:05:00,10.44,10.45,10.44,10.44,48143.0,9.8115,9.8209,9.8115,9.8115,48143.0
2019-09-19 15:10:00,10.44,10.45,10.43,10.43,61544.0,9.8115,9.8209,9.8021,9.8021,61544.0
2019-09-19 15:15:00,10.44,10.46,10.43,10.46,131592.0,9.8115,9.8303,9.8021,9.8303,131592.0
2019-09-19 15:20:00,10.46,10.46,10.45,10.46,45190.0,9.8303,9.8303,9.8209,9.8303,45190.0
2019-09-19 15:25:00,10.46,10.46,10.45,10.46,63466.0,9.8303,9.8303,9.8209,9.8303,63466.0
2019-09-19 15:30:00,10.46,10.46,10.42,10.44,297611.0,9.8303,9.8303,9.7927,9.8115,297611.0
2019-09-19 15:35:00,10.44,10.44,10.42,10.43,133677.0,9.8115,9.8115,9.7927,9.8021,133677.0
2019-09-19 15:40:00,10.42,10.43,10.41,10.43,191249.0,9.7927,9.8021,9.7833,9.8021,191249.0
2019-09-19 15:45:00,10.43,10.43,10.4,10.41,410283.0,9.8021,9.8021,9.7739,9.7833,410283.0
2019-09-19 15:50:00,10.41,10.41,10.38,10.41,698846.0,9.7833,9.7833,9.7551,9.7833,698846.0
2019-09-19 15:55:00,10.41,10.45,10.4,10.45,1432274.0,9.7833,9.8209,9.7739,9.8209,1432274.0
2019-09-20 09:30:00,10.5,10.65,10.49,10.61,2597637.0,9.8678,10.0088,9.8584,9.9712,2597637.0
2019-09-20 09:35:00,10.6,10.62,10.55,10.57,324490.0,9.9618,9.9806,9.9148,9.9336,324490.0
2019-09-20 09:40:00,10.57,10.57,10.49,10.52,278056.0,9.9336,9.9336,9.8584,9.8866,278056.0
2019-09-20 09:45:00,10.53,10.53,10.5,10.5,63213.0,9.896,9.896,9.8678,9.8678,63213.0
2019-09-20 09:50:00,10.51,10.56,10.5,10.54,203213.0,9.8772,9.9242,9.8678,9.9054,203213.0
2019-09-20 09:55:00,10.55,10.57,10.53,10.54,142837.0,9.9148,9.9336,9.896,9.9054,142837.0
2019-09-20 10:00:00,10.54,10.58,10.53,10.55,280786.0,9.9054,9.943,9.896,9.9148,280786.0
2019-09-20 10:05:00,10.55,10.58,10.53,10.58,88061.0,9.9148,9.943,9.896,9.943,88061.0
2019-09-20 10:10:00,10.57,10.59,10.55,10.55,109048.0,9.9336,9.9524,9.9148,9.9148,109048.0
2019-09-20 10:15:00,10.55,10.58,10.54,10.55,181337.0,9.9148,9.943,9.9054,9.9148,181337.0
2019-09-20 10:20:00,10.55,10.59,10.55,10.57,165674.0,9.9148,9.9524,9.9148,9.9336,165674.0
2019-09-20 10:25:00,10.57,10.61,10.57,10.6,267327.0,9.9336,9.9712,9.9336,9.9618,267327.0
2019-09-20 10:30:00,10.61,10.63,10.6,10.63,212619.0,9.9712,9.99,9.9618,9.99,212619.0
2019-09-20 10:35:00,10.63,10.64,10.6,10.62,185089.0,9.99,9.9994,9.9618,9.9806,185089.0
2019-09-20 10:40:00,10.62,10.64,10.61,10.64,182100.0,9.9806,9.9994,9.9712,9.9994,182100.0
2019-09-20 10:45:00,10.63,10.67,10.63,10.67,235132.0,9.99,10.0276,9.99,10.0276,235132.0
2019-09-20 10:50:00,10.67,10.68,10.63,10.63,330727.0,10.0276,10.037,9.99,9.99,330727.0
2019-09-20 10:55:00,10.63,10.65,10.62,10.63,157108.0,9.99,10.0088,9.9806,9.99,157108.0
2019-09-20 11:00:00,10.63,10.64,10.62,10.63,72998.0,9.99,9.9994,9.9806,9.99,72998.0
2019-09-20 11:05:00,10.62,10.64,10.62,10.63,53362.0,9.9806,9.9994,9.9806,9.99,53362.0
2019-09-20 11:10:00,10.64,10.65,10.63,10.64,88746.0,9.9994,10.0088,9.99,9.9994,88746.0
2019-09-20 11:15:00,10.63,10.65,10.62,10.63,87449.0,9.99,10.0088,9.9806,9.99,87449.0
2019-09-20 11:20:00,10.63,10.65,10.62,10.65,91917.0,9.99,10.0088,9.9806,10.0088,91917.0
2019-09-20 11:25:00,10.65,10.65,10.62,10.63,158271.0,10.0088,10.0088,9.9806,9.99,158271.0
2019-09-20 11:30:00,10.63,10.67,10.62,10.66,317505.0,9.99,10.0276,9.9806,10.0182,317505.0
2019-09-20 11:35:00,10.66,10.67,10.64,10.65,85437.0,10.0182,10.0276,9.9994,10.0088,85437.0
2019-09-20 11:40:00,10.65,10.67,10.63,10.63,257147.0,10.0088,10.0276,9.99,9.99,257147.0
2019-09-20 11:45:00,10.63,10.65,10.63,10.63,171954.0,9.99,10.0088,9.99,9.99,171954.0
2019-09-20 11:50:00,10.63,10.64,10.62,10.63,113059.0,9.99,9.9994,9.9806,9.99,113059.0
2019-09-20 11:55:00,10.63,10.64,10.62,10.63,116355.0,9.99,9.9994,9.9806,9.99,116355.0
2019-09-20 12:00:00,10.63,10.65,10.63,10.63,75496.0,9.99,10.0088,9.99,9.99,75496.0
2019-09-20 12:05:00,10.63,10.64,10.62,10.63,110206.0,9.99,9.9994,9.9806,9.99,110206.0
2019-09-20 12:10:00,10.63,10.66,10.62,10.66,213261.0,9.99,10.0182,9.9806,10.0182,213261.0
2019-09-20 12:15:00,10.65,10.67,10.65,10.67,109016.0,10.0088,10.0276,10.0088,10.0276,109016.0
2019-09-20 12:20:00,10.67,10.72,10.66,10.7,313527.0,10.0276,10.0746,10.0182,10.0558,313527.0
2019-09-20 12:25:00,10.69,10.71,10.68,10.69,82921.0,10.0464,10.0652,10.037,10.0464,82921.0
2019-09-20 12:30:00,10.7,10.7,10.69,10.69,14789.0,10.0558,10.0558,10.0464,10.0464,14789.0
2019-09-20 12:35:00,10.69,10.72,10.69,10.72,112744.0,10.0464,10.0746,10.0464,10.0746,112744.0
2019-09-20 12:40:00,10.72,10.72,10.71,10.71,19827.0,10.0746,10.0746,10.0652,10.0652,19827.0
2019-09-20 12:45:00,10.71,10.72,10.7,10.71,58950.0,10.0652,10.0746,10.0558,10.0652,58950.0
2019-09-20 12:50:00,10.71,10.73,10.7,10.71,146687.0,10.0652,10.084,10.0558,10.0652,146687.0
2019-09-20 12:55:00,10.71,10.72,10.7,10.71,51850.0,10.0652,10.0746,10.0558,10.0652,51850.0
2019-09-20 13:00:00,10.71,10.71,10.7,10.71,92870.0,10.0652,10.0652,10.0558,10.0652,92870.0
2019-09-20 13:05:00,10.71,10.73,10.7,10.73,178957.0,10.0652,10.084,10.0558,10.084,178957.0
2019-09-20 13:10:00,10.73,10.73,10.58,10.6,692252.0,10.084,10.084,9.943,9.9618,692252.0
2019-09-20 13:15:00,10.6,10.61,10.54,10.6,335631.0,9.9618,9.9712,9.9054,9.9618,335631.0
2019-09-20 13:20:00,10.59,10.6,10.55,10.57,157318.0,9.9524,9.9618,9.9148,9.9336,157318.0
2019-09-20 13:25:00,10.57,10.59,10.55,10.59,147217.0,9.9336,9.9524,9.9148,9.9524,147217.0
2019-09-20 13:30:00,10.58,10.59,10.54,10.55,226284.0,9.943,9.9524,9.9054,9.9148,226284.0
2019-09-20 13:35:00,10.54,10.56,10.54,10.54,131095.0,9.9054,9.9242,9.9054,9.9054,131095.0
2019-09-20 13:40:00,10.54,10.54,10.51,10.52,235348.0,9.9054,9.9054,9.8772,9.8866,235348.0
2019-09-20 13:45:00,10.53,10.55,10.52,10.52,152030.0,9.896,9.9148,9.8866,9.8866,152030.0
2019-09-20 13:50:00,10.53,10.54,10.47,10.47,337267.0,9.896,9.9054,9.8397,9.8397,337267.0
2019-09-20 13:55:00,10.47,10.49,10.45,10.49,372288.0,9.8397,9.8584,9.8209,9.8584,372288.0
2019-09-20 14:00:00,10.49,10.52,10.49,10.5,100800.0,9.8584,9.8866,9.8584,9.8678,100800.0
2019-09-20 14:05:00,10.5,10.52,10.5,10.51,97573.0,9.8678,9.8866,9.8678,9.8772,97573.0
2019-09-20 14:10:00,10.5,10.51,10.48,10.5,80077.0,9.8678,9.8772,9.849,9.8678,80077.0
2019-09-20 14:15:00,10.5,10.51,10.49,10.51,65088.0,9.8678,9.8772,9.8584,9.8772,65088.0
2019-09-20 14:20:00,10.5,10.52,10.49,10.49,114902.0,9.8678,9.8866,9.8584,9.8584,114902.0
2019-09-20 14:25:00,10.5,10.5,10.48,10.48,75696.0,9.8678,9.8678,9.849,9.849,75696.0
2019-09-20 14:30:00,10.49,10.51,10.48,10.5,96108.0,9.8584,9.8772,9.849,9.8678,96108.0
2019-09-20 14:35:00,10.51,10.51,10.49,10.5,185368.0,9.8772,9.8772,9.8584,9.8678,185368.0
2019-09-20 14:40:00,10.5,10.5,10.49,10.49,33423.0,9.8678,9.8678,9.8584,9.8584,33423.0
2019-09-20 14:45:00,10.5,10.53,10.49,10.52,384610.0,9.8678,9.896,9.8584,9.8866,384610.0
2019-09-20 14:50:00,10.52,10.53,10.5,10.52,140769.0,9.8866,9.896,9.8678,9.8866,140769.0
2019-09-20 14:55:00,10.51,10.52,10.48,10.49,107151.0,9.8772,9.8866,9.849,9.8584,107151.0
2019-09-20 15:00:00,10.49,10.51,10.49,10.51,101002.0,9.8584,9.8772,9.8584,9.8772,101002.0
2019-09-20 15:05:00,10.51,10.51,10.49,10.5,57924.0,9.8772,9.8772,9.8584,9.8678,57924.0
2019-09-20 15:10:00,10.5,10.5,10.47,10.47,125322.0,9.8678,9.8678,9.8397,9.8397,125322.0
2019-09-20 15:15:00,10.47,10.49,10.47,10.47,114650.0,9.8397,9.8584,9.8397,9.8397,114650.0
2019-09-20 15:20:00,10.47,10.48,10.45,10.46,116745.0,9.8397,9.849,9.8209,9.8303,116745.0
2019-09-20 15:25:00,10.46,10.46,10.44,10.45,148506.0,9.8303,9.8303,9.8115,9.8209,148506.0
2019-09-20 15:30:00,10.45,10.46,10.43,10.44,181546.0,9.8209,9.8303,9.8021,9.8115,181546.0
2019-09-20 15:35:00,10.44,10.45,10.42,10.45,222682.0,9.8115,9.8209,9.7927,9.8209,222682.0
2019-09-20 15:40:00,10.44,10.48,10.44,10.46,261282.0,9.8115,9.849,9.8115,9.8303,261282.0
2019-09-20 15:45:00,10.46,10.47,10.44,10.46,645722.0,9.8303,9.8397,9.8115,9.8303,645722.0
2019-09-20 15:50:00,10.46,10.51,10.44,10.5,597989.0,9.8303,9.8772,9.8115,9.8678,597989.0
2019-09-20 15:55:00,10.5,10.5,10.46,10.47,1248621.0,9.8678,9.8678,9.8303,9.8397,1248621.0
2019-09-23 09:30:00,10.2,10.33,10.2,10.32,766865.0,9.5859,9.7081,9.5859,9.6987,766865.0
2019-09-23 09:35:00,10.33,10.43,10.3,10.4,473900.0,9.7081,9.8021,9.6799,9.7739,473900.0
2019-09-23 09:40:00,10.41,10.52,10.39,10.49,595736.0,9.7833,9.8866,9.7645,9.8584,595736.0
2019-09-23 09:45:00,10.5,10.52,10.47,10.47,319928.0,9.8678,9.8866,9.8397,9.8397,319928.0
2019-09-23 09:50:00,10.48,10.54,10.47,10.5,303802.0,9.849,9.9054,9.8397,9.8678,303802.0
2019-09-23 09:55:00,10.51,10.51,10.45,10.5,280984.0,9.8772,9.8772,9.8209,9.8678,280984.0
2019-09-23 10:00:00,10.49,10.49,10.38,10.4,433480.0,9.8584,9.8584,9.7551,9.7739,433480.0
2019-09-23 10:05:00,10.39,10.4,10.34,10.36,666265.0,9.7645,9.7739,9.7175,9.7363,666265.0
2019-09-23 10:10:00,10.37,10.39,10.32,10.32,279082.0,9.7457,9.7645,9.6987,9.6987,279082.0
2019-09-23 10:15:00,10.33,10.39,10.32,10.38,198738.0,9.7081,9.7645,9.6987,9.7551,198738.0
2019-09-23 10:20:00,10.38,10.4,10.35,10.36,392564.0,9.7551,9.7739,9.7269,9.7363,392564.0
2019-09-23 10:25:00,10.37,10.42,10.36,10.42,322803.0,9.7457,9.7927,9.7363,9.7927,322803.0
2019-09-23 10:30:00,10.42,10.46,10.39,10.39,438159.0,9.7927,9.8303,9.7645,9.7645,438159.0
2019-09-23 10:35:00,10.4,10.4,10.36,10.37,325688.0,9.7739,9.7739,9.7363,9.7457,325688.0
2019-09-23 10:40:00,10.37,10.38,10.33,10.33,110507.0,9.7457,9.7551,9.7081,9.7081,110507.0
2019-09-23 10:45:00,10.34,10.36,10.33,10.34,209072.0,9.7175,9.7363,9.7081,9.7175,209072.0
2019-09-23 10:50:00,10.34,10.37,10.33,10.36,137235.0,9.7175,9.7457,9.7081,9.7363,137235.0
2019-09-23 10:55:00,10.36,10.38,10.35,10.37,95138.0,9.7363,9.7551,9.7269,9.7457,95138.0
2019-09-23 11:00:00,10.37,10.41,10.36,10.41,141297.0,9.7457,9.7833,9.7363,9.7833,141297.0
2019-09-23 11:05:00,10.4,10.41,10.37,10.37,129134.0,9.7739,9.7833,9.7457,9.7457,129134.0
2019-09-23 11:10:00,10.37,10.4,10.37,10.38,96360.0,9.7457,9.7739,9.7457,9.7551,96360.0
2019-09-23 11:15:00,10.38,10.42,10.38,10.41,198639.0,9.7551,9.7927,9.7551,9.7833,198639.0
2019-09-23 11:20:00,10.41,10.43,10.4,10.4,223554.0,9.7833,9.8021,9.7739,9.7739,223554.0
2019-09-23 11:25:00,10.41,10.42,10.4,10.41,70664.0,9.7833,9.7927,9.7739,9.7833,70664.0
2019-09-23 11:30:00,10.4,10.41,10.37,10.38,118780.0,9.7739,9.7833,9.7457,9.7551,118780.0
2019-09-23 11:35:00,10.38,10.39,10.37,10.38,101961.0,9.7551,9.7645,9.7457,9.7551,101961.0
2019-09-23 11:40:00,10.38,10.39,10.37,10.38,73616.0,9.7551,9.7645,9.7457,9.7551,73616.0
2019-09-23 11:45:00,10.38,10.4,10.38,10.39,185969.0,9.7551,9.7739,9.7551,9.7645,185969.0
2019-09-23 11:50:00,10.4,10.4,10.38,10.39,102144.0,9.7739,9.7739,9.7551,9.7645,102144.0
2019-09-23 11:55:00,10.39,10.4,10.37,10.37,74637.0,9.7645,9.7739,9.7457,9.7457,74637.0
2019-09-23 12:00:00,10.38,10.39,10.37,10.38,91137.0,9.7551,9.7645,9.7457,9.7551,91137.0
2019-09-23 12:05:00,10.38,10.41,10.37,10.4,72441.0,9.7551,9.7833,9.7457,9.7739,72441.0
2019-09-23 12:10:00,10.4,10.41,10.39,10.41,51699.0,9.7739,9.7833,9.7645,9.7833,51699.0
2019-09-23 12:15:00,10.41,10.42,10.4,10.41,98737.0,9.7833,9.7927,9.7739,9.7833,98737.0
2019-09-23 12:20:00,10.41,10.42,10.41,10.42,41279.0,9.7833,9.7927,9.7833,9.7927,41279.0
2019-09-23 12:25:00,10.42,10.43,10.41,10.42,39724.0,9.7927,9.8021,9.7833,9.7927,39724.0
2019-09-23 12:30:00,10.42,10.44,10.41,10.44,95651.0,9.7927,9.8115,9.7833,9.8115,95651.0
2019-09-23 12:35:00,10.44,10.45,10.43,10.44,87537.0,9.8115,9.8209,9.8021,9.8115,87537.0
2019-09-23 12:40:00,10.45,10.45,10.44,10.44,14983.0,9.8209,9.8209,9.8115,9.8115,14983.0
2019-09-23 12:45:00,10.44,10.45,10.42,10.43,63516.0,9.8115,9.8209,9.7927,9.8021,63516.0
2019-09-23 12:50:00,10.43,10.44,10.42,10.43,25463.0,9.8021,9.8115,9.7927,9.8021,25463.0
2019-09-23 12:55:00,10.43,10.44,10.42,10.43,121442.0,9.8021,9.8115,9.7927,9.8021,121442.0
2019-09-23 13:00:00,10.43,10.45,10.43,10.44,80266.0,9.8021,9.8209,9.8021,9.8115,80266.0
2019-09-23 13:05:00,10.44,10.46,10.43,10.45,76618.0,9.8115,9.8303,9.8021,9.8209,76618.0
2019-09-23 13:10:00,10.46,10.46,10.44,10.44,313930.0,9.8303,9.8303,9.8115,9.8115,313930.0
2019-09-23 13:15:00,10.45,10.45,10.44,10.45,30255.0,9.8209,9.8209,9.8115,9.8209,30255.0
2019-09-23 13:20:00,10.45,10.45,10.42,10.42,85344.0,9.8209,9.8209,9.7927,9.7927,85344.0
2019-09-23 13:25:00,10.43,10.44,10.42,10.43,93548.0,9.8021,9.8115,9.7927,9.8021,93548.0
2019-09-23 13:30:00,10.43,10.44,10.42,10.43,52148.0,9.8021,9.8115,9.7927,9.8021,52148.0
2019-09-23 13:35:00,10.42,10.43,10.42,10.42,39657.0,9.7927,9.8021,9.7927,9.7927,39657.0
2019-09-23 13:40:00,10.43,10.44,10.42,10.43,149852.0,9.8021,9.8115,9.7927,9.8021,149852.0
2019-09-23 13:45:00,10.42,10.43,10.42,10.43,36932.0,9.7927,9.8021,9.7927,9.8021,36932.0
2019-09-23 13:50:00,10.43,10.43,10.42,10.42,50662.0,9.8021,9.8021,9.7927,9.7927,50662.0
2019-09-23 13:55:00,10.43,10.43,10.42,10.42,30267.0,9.8021,9.8021,9.7927,9.7927,30267.0
2019-09-23 14:00:00,10.43,10.43,10.42,10.43,52310.0,9.8021,9.8021,9.7927,9.8021,52310.0
2019-09-23 14:05:00,10.43,10.44,10.42,10.44,172969.0,9.8021,9.8115,9.7927,9.8115,172969.0
2019-09-23 14:10:00,10.43,10.46,10.43,10.46,265152.0,9.8021,9.8303,9.8021,9.8303,265152.0
2019-09-23 14:15:00,10.46,10.46,10.45,10.45,226722.0,9.8303,9.8303,9.8209,9.8209,226722.0
2019-09-23 14:20:00,10.45,10.46,10.44,10.44,104355.0,9.8209,9.8303,9.8115,9.8115,104355.0
2019-09-23 14:25:00,10.44,10.45,10.42,10.43,1092804.0,9.8115,9.8209,9.7927,9.8021,1092804.0
2019-09-23 14:30:00,10.42,10.43,10.39,10.39,339693.0,9.7927,9.8021,9.7645,9.7645,339693.0
2019-09-23 14:35:00,10.4,10.4,10.38,10.38,122548.0,9.7739,9.7739,9.7551,9.7551,122548.0
2019-09-23 14:40:00,10.38,10.39,10.38,10.38,94024.0,9.7551,9.7645,9.7551,9.7551,94024.0
2019-09-23 14:45:00,10.38,10.39,10.38,10.38,44346.0,9.7551,9.7645,9.7551,9.7551,44346.0
2019-09-23 14:50:00,10.38,10.39,10.38,10.38,44769.0,9.7551,9.7645,9.7551,9.7551,44769.0
2019-09-23 14:55:00,10.38,10.39,10.35,10.36,286086.0,9.7551,9.7645,9.7269,9.7363,286086.0
2019-09-23 15:00:00,10.36,10.39,10.35,10.39,173053.0,9.7363,9.7645,9.7269,9.7645,173053.0
2019-09-23 15:05:00,10.38,10.4,10.38,10.38,140437.0,9.7551,9.7739,9.7551,9.7551,140437.0
2019-09-23 15:10:00,10.38,10.39,10.37,10.37,162424.0,9.7551,9.7645,9.7457,9.7457,162424.0
2019-09-23 15:15:00,10.38,10.38,10.35,10.36,366897.0,9.7551,9.7551,9.7269,9.7363,366897.0
2019-09-23 15:20:00,10.37,10.38,10.36,10.37,183151.0,9.7457,9.7551,9.7363,9.7457,183151.0
2019-09-23 15:25:00,10.37,10.38,10.37,10.37,204290.0,9.7457,9.7551,9.7457,9.7457,204290.0
2019-09-23 15:30:00,10.38,10.38,10.35,10.37,308145.0,9.7551,9.7551,9.7269,9.7457,308145.0
2019-09-23 15:35:00,10.37,10.37,10.34,10.36,215634.0,9.7457,9.7457,9.7175,9.7363,215634.0
2019-09-23 15:40:00,10.36,10.37,10.35,10.37,224911.0,9.7363,9.7457,9.7269,9.7457,224911.0
2019-09-23 15:45:00,10.37,10.38,10.35,10.36,439656.0,9.7457,9.7551,9.7269,9.7363,439656.0
2019-09-23 15:50:00,10.36,10.37,10.35,10.36,357901.0,9.7363,9.7457,9.7269,9.7363,357901.0
2019-09-23 15:55:00,10.36,10.37,10.32,10.33,1035617.0,9.7363,9.7457,9.6987,9.7081,1035617.0
2019-09-24 09:30:00,10.31,10.32,10.2,10.29,382422.0,9.6893,9.6987,9.5859,9.6705,382422.0
2019-09-24 09:35:00,10.29,10.3,10.25,10.26,135891.0,9.6705,9.6799,9.6329,9.6423,135891.0
2019-09-24 09:40:00,10.26,10.27,10.22,10.25,280920.0,9.6423,9.6517,9.6047,9.6329,280920.0
2019-09-24 09:45:00,10.25,10.25,10.19,10.19,340422.0,9.6329,9.6329,9.5765,9.5765,340422.0
2019-09-24 09:50:00,10.19,10.22,10.19,10.21,101395.0,9.5765,9.6047,9.5765,9.5953,101395.0
2019-09-24 09:55:00,10.2,10.21,10.19,10.2,82519.0,9.5859,9.5953,9.5765,9.5859,82519.0
2019-09-24 10:00:00,10.2,10.2,10.15,10.18,248501.0,9.5859,9.5859,9.5389,9.5671,248501.0
2019-09-24 10:05:00,10.17,10.19,10.14,10.15,384094.0,9.5577,9.5765,9.5295,9.5389,384094.0
2019-09-24 10:10:00,10.15,10.18,10.14,10.14,233431.0,9.5389,9.5671,9.5295,9.5295,233431.0
2019-09-24 10:15:00,10.15,10.16,10.11,10.16,700479.0,9.5389,9.5483,9.5013,9.5483,700479.0
2019-09-24 10:20:00,10.16,10.17,10.12,10.13,331050.0,9.5483,9.5577,9.5107,9.5201,331050.0
2019-09-24 10:25:00,10.13,10.13,10.11,10.13,262448.0,9.5201,9.5201,9.5013,9.5201,262448.0
2019-09-24 10:30:00,10.13,10.14,10.11,10.13,169452.0,9.5201,9.5295,9.5013,9.5201,169452.0
2019-09-24 10:35:00,10.13,10.15,10.12,10.13,146697.0,9.5201,9.5389,9.5107,9.5201,146697.0
2019-09-24 10:40:00,10.13,10.14,10.11,10.11,128979.0,9.5201,9.5295,9.5013,9.5013,128979.0
2019-09-24 10:45:00,10.11,10.12,10.07,10.1,357428.0,9.5013,9.5107,9.4637,9.4919,357428.0
2019-09-24 10:50:00,10.11,10.12,10.1,10.11,103688.0,9.5013,9.5107,9.4919,9.5013,103688.0
2019-09-24 10:55:00,10.11,10.13,10.11,10.12,101445.0,9.5013,9.5201,9.5013,9.5107,101445.0
2019-09-24 11:00:00,10.12,10.13,10.09,10.09,218014.0,9.5107,9.5201,9.4825,9.4825,218014.0
2019-09-24 11:05:00,10.09,10.1,10.06,10.07,406248.0,9.4825,9.4919,9.4543,9.4637,406248.0
2019-09-24 11:10:00,10.07,10.08,10.06,10.07,213541.0,9.4637,9.4731,9.4543,9.4637,213541.0
2019-09-24 11:15:00,10.06,10.07,10.04,10.04,193122.0,9.4543,9.4637,9.4355,9.4355,193122.0
2019-09-24 11:20:00,10.04,10.07,10.04,10.07,172088.0,9.4355,9.4637,9.4355,9.4637,172088.0
2019-09-24 11:25:00,10.06,10.08,10.06,10.07,168603.0,9.4543,9.4731,9.4543,9.4637,168603.0
2019-09-24 11:30:00,10.07,10.12,10.06,10.11,300471.0,9.4637,9.5107,9.4543,9.5013,300471.0
2019-09-24 11:35:00,10.1,10.12,10.09,10.11,511244.0,9.4919,9.5107,9.4825,9.5013,511244.0
2019-09-24 11:40:00,10.1,10.12,10.05,10.05,785928.0,9.4919,9.5107,9.4449,9.4449,785928.0
2019-09-24 11:45:00,10.05,10.11,10.05,10.11,146812.0,9.4449,9.5013,9.4449,9.5013,146812.0
2019-09-24 11:50:00,10.11,10.12,10.1,10.12,32797.0,9.5013,9.5107,9.4919,9.5107,32797.0
2019-09-24 11:55:00,10.11,10.13,10.11,10.12,52638.0,9.5013,9.5201,9.5013,9.5107,52638.0
2019-09-24 12:00:00,10.12,10.13,10.1,10.12,68650.0,9.5107,9.5201,9.4919,9.5107,68650.0
2019-09-24 12:05:00,10.12,10.14,10.11,10.14,32647.0,9.5107,9.5295,9.5013,9.5295,32647.0
2019-09-24 12:10:00,10.14,10.15,10.13,10.15,50877.0,9.5295,9.5389,9.5201,9.5389,50877.0
2019-09-24 12:15:00,10.15,10.15,10.12,10.12,73802.0,9.5389,9.5389,9.5107,9.5107,73802.0
2019-09-24 12:20:00,10.12,10.12,10.09,10.11,80361.0,9.5107,9.5107,9.4825,9.5013,80361.0
2019-09-24 12:25:00,10.11,10.12,10.09,10.11,114649.0,9.5013,9.5107,9.4825,9.5013,114649.0
2019-09-24 12:30:00,10.11,10.11,10.08,10.09,545687.0,9.5013,9.5013,9.4731,9.4825,545687.0
2019-09-24 12:35:00,10.09,10.09,10.03,10.04,176155.0,9.4825,9.4825,9.4261,9.4355,176155.0
2019-09-24 12:40:00,10.04,10.05,10.02,10.03,145114.0,9.4355,9.4449,9.4167,9.4261,145114.0
2019-09-24 12:45:00,10.03,10.06,10.02,10.05,89787.0,9.4261,9.4543,9.4167,9.4449,89787.0
2019-09-24 12:50:00,10.05,10.06,10.02,10.03,82651.0,9.4449,9.4543,9.4167,9.4261,82651.0
2019-09-24 12:55:00,10.03,10.04,10.01,10.02,102700.0,9.4261,9.4355,9.4073,9.4167,102700.0
2019-09-24 13:00:00,10.02,10.05,10.01,10.03,160892.0,9.4167,9.4449,9.4073,9.4261,160892.0
2019-09-24 13:05:00,10.03,10.05,10.02,10.04,77797.0,9.4261,9.4449,9.4167,9.4355,77797.0
2019-09-24 13:10:00,10.04,10.04,10.02,10.02,56623.0,9.4355,9.4355,9.4167,9.4167,56623.0
2019-09-24 13:15:00,10.03,10.03,10.02,10.03,38552.0,9.4261,9.4261,9.4167,9.4261,38552.0
2019-09-24 13:20:00,10.03,10.03,10.0,10.01,142190.0,9.4261,9.4261,9.3979,9.4073,142190.0
2019-09-24 13:25:00,10.0,10.03,10.0,10.01,138882.0,9.3979,9.4261,9.3979,9.4073,138882.0
2019-09-24 13:30:00,10.01,10.03,10.01,10.03,125059.0,9.4073,9.4261,9.4073,9.4261,125059.0
2019-09-24 13:35:00,10.02,10.04,10.01,10.04,112106.0,9.4167,9.4355,9.4073,9.4355,112106.0
2019-09-24 13:40:00,10.03,10.05,10.03,10.04,56270.0,9.4261,9.4449,9.4261,9.4355,56270.0
2019-09-24 13:45:00,10.04,10.07,10.04,10.06,92259.0,9.4355,9.4637,9.4355,9.4543,92259.0
2019-09-24 13:50:00,10.06,10.07,10.01,10.02,497673.0,9.4543,9.4637,9.4073,9.4167,497673.0
2019-09-24 13:55:00,10.01,10.04,10.01,10.01,90184.0,9.4073,9.4355,9.4073,9.4073,90184.0
2019-09-24 14:00:00,10.01,10.02,9.97,9.97,367868.0,9.4073,9.4167,9.3698,9.3698,367868.0
2019-09-24 14:05:00,9.97,9.98,9.95,9.96,167183.0,9.3698,9.3792,9.351,9.3604,167183.0
2019-09-24 14:10:00,9.97,10.05,9.96,10.02,299177.0,9.3698,9.4449,9.3604,9.4167,299177.0
2019-09-24 14:15:00,10.03,10.04,10.0,10.03,211412.0,9.4261,9.4355,9.3979,9.4261,211412.0
2019-09-24 14:20:00,10.02,10.03,9.99,10.0,128955.0,9.4167,9.4261,9.3885,9.3979,128955.0
2019-09-24 14:25:00,10.0,10.0,9.99,9.99,95499.0,9.3979,9.3979,9.3885,9.3885,95499.0
2019-09-24 14:30:00,9.99,10.0,9.99,10.0,39661.0,9.3885,9.3979,9.3885,9.3979,39661.0
2019-09-24 14:35:00,10.0,10.01,9.95,9.97,292296.0,9.3979,9.4073,9.351,9.3698,292296.0
2019-09-24 14:40:00,9.97,9.98,9.96,9.96,65914.0,9.3698,9.3792,9.3604,9.3604,65914.0
2019-09-24 14:45:00,9.96,9.98,9.96,9.97,123924.0,9.3604,9.3792,9.3604,9.3698,123924.0
2019-09-24 14:50:00,9.97,9.99,9.95,9.96,199852.0,9.3698,9.3885,9.351,9.3604,199852.0
2019-09-24 14:55:00,9.96,9.97,9.95,9.96,97259.0,9.3604,9.3698,9.351,9.3604,97259.0
2019-09-24 15:00:00,9.96,9.97,9.95,9.96,149837.0,9.3604,9.3698,9.351,9.3604,149837.0
2019-09-24 15:05:00,9.96,9.99,9.96,9.97,170825.0,9.3604,9.3885,9.3604,9.3698,170825.0
2019-09-24 15:10:00,9.97,10.01,9.96,10.01,195275.0,9.3698,9.4073,9.3604,9.4073,195275.0
2019-09-24 15:15:00,10.01,10.01,9.98,9.99,134135.0,9.4073,9.4073,9.3792,9.3885,134135.0
2019-09-24 15:20:00,9.99,9.99,9.94,9.95,191236.0,9.3885,9.3885,9.3416,9.351,191236.0
2019-09-24 15:25:00,9.96,9.97,9.95,9.95,212059.0,9.3604,9.3698,9.351,9.351,212059.0
2019-09-24 15:30:00,9.96,9.96,9.94,9.95,163540.0,9.3604,9.3604,9.3416,9.351,163540.0
2019-09-24 15:35:00,9.94,9.97,9.93,9.96,329003.0,9.3416,9.3698,9.3322,9.3604,329003.0
2019-09-24 15:40:00,9.96,9.98,9.96,9.98,211321.0,9.3604,9.3792,9.3604,9.3792,211321.0
2019-09-24 15:45:00,9.97,9.98,9.96,9.97,488915.0,9.3698,9.3792,9.3604,9.3698,488915.0
2019-09-24 15:50:00,9.97,10.01,9.97,10.01,670512.0,9.3698,9.4073,9.3698,9.4073,670512.0
2019-09-24 15:55:00,10.01,10.04,10.0,10.01,1336038.0,9.4073,9.4355,9.3979,9.4073,1336038.0
2019-09-25 09:30:00,9.93,10.0,9.88,9.99,500356.0,9.3322,9.3979,9.2852,9.3885,500356.0
2019-09-25 09:35:00,9.98,10.01,9.93,10.0,234005.0,9.3792,9.4073,9.3322,9.3979,234005.0
2019-09-25 09:40:00,10.0,10.0,9.94,9.96,166208.0,9.3979,9.3979,9.3416,9.3604,166208.0
2019-09-25 09:45:00,9.96,9.98,9.95,9.97,213635.0,9.3604,9.3792,9.351,9.3698,213635.0
2019-09-25 09:50:00,9.97,9.98,9.89,9.9,320198.0,9.3698,9.3792,9.2946,9.304,320198.0
2019-09-25 09:55:00,9.9,9.91,9.87,9.89,457321.0,9.304,9.3134,9.2758,9.2946,457321.0
2019-09-25 10:00:00,9.89,9.9,9.81,9.86,593848.0,9.2946,9.304,9.2194,9.2664,593848.0
2019-09-25 10:05:00,9.86,9.87,9.83,9.85,262428.0,9.2664,9.2758,9.2382,9.257,262428.0
2019-09-25 10:10:00,9.86,9.89,9.85,9.87,298790.0,9.2664,9.2946,9.257,9.2758,298790.0
2019-09-25 10:15:00,9.88,9.91,9.87,9.89,147606.0,9.2852,9.3134,9.2758,9.2946,147606.0
2019-09-25 10:20:00,9.89,9.92,9.88,9.89,72320.0,9.2946,9.3228,9.2852,9.2946,72320.0
2019-09-25 10:25:00,9.89,9.9,9.87,9.9,167784.0,9.2946,9.304,9.2758,9.304,167784.0
2019-09-25 10:30:00,9.9,9.92,9.88,9.91,188566.0,9.304,9.3228,9.2852,9.3134,188566.0
2019-09-25 10:35:00,9.92,9.93,9.9,9.91,98357.0,9.3228,9.3322,9.304,9.3134,98357.0
2019-09-25 10:40:00,9.91,9.91,9.88,9.88,186684.0,9.3134,9.3134,9.2852,9.2852,186684.0
2019-09-25 10:45:00,9.89,9.95,9.88,9.93,215433.0,9.2946,9.351,9.2852,9.3322,215433.0
2019-09-25 10:50:00,9.93,9.98,9.91,9.98,1034146.0,9.3322,9.3792,9.3134,9.3792,1034146.0
2019-09-25 10:55:00,9.98,10.02,9.96,10.01,662100.0,9.3792,9.4167,9.3604,9.4073,662100.0
2019-09-25 11:00:00,10.01,10.07,10.0,10.05,633721.0,9.4073,9.4637,9.3979,9.4449,633721.0
2019-09-25 11:05:00,10.06,10.06,10.03,10.04,71655.0,9.4543,9.4543,9.4261,9.4355,71655.0
2019-09-25 11:10:00,10.03,10.05,10.02,10.04,74378.0,9.4261,9.4449,9.4167,9.4355,74378.0
2019-09-25 11:15:00,10.04,10.08,10.04,10.04,127097.0,9.4355,9.4731,9.4355,9.4355,127097.0
2019-09-25 11:20:00,10.05,10.07,10.03,10.07,839398.0,9.4449,9.4637,9.4261,9.4637,839398.0
2019-09-25 11:25:00,10.07,10.08,10.04,10.08,287607.0,9.4637,9.4731,9.4355,9.4731,287607.0
2019-09-25 11:30:00,10.08,10.11,10.07,10.11,236914.0,9.4731,9.5013,9.4637,9.5013,236914.0
2019-09-25 11:35:00,10.11,10.12,10.09,10.1,246972.0,9.5013,9.5107,9.4825,9.4919,246972.0
2019-09-25 11:40:00,10.1,10.13,10.09,10.13,143031.0,9.4919,9.5201,9.4825,9.5201,143031.0
2019-09-25 11:45:00,10.13,10.13,10.08,10.09,194292.0,9.5201,9.5201,9.4731,9.4825,194292.0
2019-09-25 11:50:00,10.09,10.09,10.07,10.08,116329.0,9.4825,9.4825,9.4637,9.4731,116329.0
2019-09-25 11:55:00,10.08,10.08,10.06,10.08,134669.0,9.4731,9.4731,9.4543,9.4731,134669.0
2019-09-25 12:00:00,10.08,10.09,10.06,10.09,127709.0,9.4731,9.4825,9.4543,9.4825,127709.0
2019-09-25 12:05:00,10.09,10.11,10.07,10.1,106181.0,9.4825,9.5013,9.4637,9.4919,106181.0
2019-09-25 12:10:00,10.1,10.13,10.1,10.12,142562.0,9.4919,9.5201,9.4919,9.5107,142562.0
2019-09-25 12:15:00,10.12,10.13,10.1,10.11,310824.0,9.5107,9.5201,9.4919,9.5013,310824.0
2019-09-25 12:20:00,10.11,10.17,10.11,10.17,181310.0,9.5013,9.5577,9.5013,9.5577,181310.0
2019-09-25 12:25:00,10.17,10.17,10.15,10.17,108268.0,9.5577,9.5577,9.5389,9.5577,108268.0
2019-09-25 12:30:00,10.17,10.18,10.16,10.17,119330.0,9.5577,9.5671,9.5483,9.5577,119330.0
2019-09-25 12:35:00,10.18,10.18,10.15,10.16,96869.0,9.5671,9.5671,9.5389,9.5483,96869.0
2019-09-25 12:40:00,10.16,10.17,10.15,10.17,113983.0,9.5483,9.5577,9.5389,9.5577,113983.0
2019-09-25 12:45:00,10.17,10.17,10.13,10.15,177448.0,9.5577,9.5577,9.5201,9.5389,177448.0
2019-09-25 12:50:00,10.15,10.16,10.14,10.15,116540.0,9.5389,9.5483,9.5295,9.5389,116540.0
2019-09-25 12:55:00,10.16,10.16,10.11,10.11,230571.0,9.5483,9.5483,9.5013,9.5013,230571.0
2019-09-25 13:00:00,10.12,10.12,10.09,10.1,150542.0,9.5107,9.5107,9.4825,9.4919,150542.0
2019-09-25 13:05:00,10.11,10.12,10.1,10.12,35545.0,9.5013,9.5107,9.4919,9.5107,35545.0
2019-09-25 13:10:00,10.12,10.12,10.1,10.11,52253.0,9.5107,9.5107,9.4919,9.5013,52253.0
2019-09-25 13:15:00,10.1,10.11,10.09,10.09,60759.0,9.4919,9.5013,9.4825,9.4825,60759.0
2019-09-25 13:20:00,10.1,10.11,10.09,10.09,132400.0,9.4919,9.5013,9.4825,9.4825,132400.0
2019-09-25 13:25:00,10.1,10.1,10.08,10.08,78585.0,9.4919,9.4919,9.4731,9.4731,78585.0
2019-09-25 13:30:00,10.09,10.1,10.08,10.1,123270.0,9.4825,9.4919,9.4731,9.4919,123270.0
2019-09-25 13:35:00,10.09,10.1,10.08,10.09,123409.0,9.4825,9.4919,9.4731,9.4825,123409.0
2019-09-25 13:40:00,10.09,10.13,10.08,10.12,134787.0,9.4825,9.5201,9.4731,9.5107,134787.0
2019-09-25 13:45:00,10.12,10.14,10.12,10.13,134977.0,9.5107,9.5295,9.5107,9.5201,134977.0
2019-09-25 13:50:00,10.13,10.14,10.13,10.14,92867.0,9.5201,9.5295,9.5201,9.5295,92867.0
2019-09-25 13:55:00,10.14,10.15,10.13,10.13,111177.0,9.5295,9.5389,9.5201,9.5201,111177.0
2019-09-25 14:00:00,10.14,10.15,10.12,10.13,192032.0,9.5295,9.5389,9.5107,9.5201,192032.0
2019-09-25 14:05:00,10.12,10.14,10.1,10.11,1607727.0,9.5107,9.5295,9.4919,9.5013,1607727.0
2019-09-25 14:10:00,10.12,10.12,10.11,10.12,33887.0,9.5107,9.5107,9.5013,9.5107,33887.0
2019-09-25 14:15:00,10.12,10.13,10.1,10.13,279349.0,9.5107,9.5201,9.4919,9.5201,279349.0
2019-09-25 14:20:00,10.12,10.13,10.1,10.11,77455.0,9.5107,9.5201,9.4919,9.5013,77455.0
2019-09-25 14:25:00,10.11,10.12,10.1,10.11,724701.0,9.5013,9.5107,9.4919,9.5013,724701.0
2019-09-25 14:30:00,10.11,10.12,10.1,10.11,122978.0,9.5013,9.5107,9.4919,9.5013,122978.0
2019-09-25 14:35:00,10.12,10.13,10.1,10.1,152462.0,9.5107,9.5201,9.4919,9.4919,152462.0
2019-09-25 14:40:00,10.1,10.12,10.09,10.12,99906.0,9.4919,9.5107,9.4825,9.5107,99906.0
2019-09-25 14:45:00,10.12,10.13,10.11,10.13,44674.0,9.5107,9.5201,9.5013,9.5201,44674.0
2019-09-25 14:50:00,10.13,10.13,10.12,10.13,35038.0,9.5201,9.5201,9.5107,9.5201,35038.0
2019-09-25 14:55:00,10.13,10.14,10.12,10.14,125883.0,9.5201,9.5295,9.5107,9.5295,125883.0
2019-09-25 15:00:00,10.13,10.15,10.13,10.14,111017.0,9.5201,9.5389,9.5201,9.5295,111017.0
2019-09-25 15:05:00,10.14,10.16,10.13,10.13,116232.0,9.5295,9.5483,9.5201,9.5201,116232.0
2019-09-25 15:10:00,10.14,10.15,10.12,10.13,100804.0,9.5295,9.5389,9.5107,9.5201,100804.0
2019-09-25 15:15:00,10.12,10.13,10.12,10.13,92967.0,9.5107,9.5201,9.5107,9.5201,92967.0
2019-09-25 15:20:00,10.12,10.13,10.12,10.13,122859.0,9.5107,9.5201,9.5107,9.5201,122859.0
2019-09-25 15:25:00,10.12,10.13,10.11,10.13,161548.0,9.5107,9.5201,9.5013,9.5201,161548.0
2019-09-25 15:30:00,10.13,10.14,10.12,10.13,216196.0,9.5201,9.5295,9.5107,9.5201,216196.0
2019-09-25 15:35:00,10.13,10.14,10.12,10.13,436663.0,9.5201,9.5295,9.5107,9.5201,436663.0
2019-09-25 15:40:00,10.13,10.14,10.11,10.11,338551.0,9.5201,9.5295,9.5013,9.5013,338551.0
2019-09-25 15:45:00,10.12,10.12,10.1,10.11,614964.0,9.5107,9.5107,9.4919,9.5013,614964.0
2019-09-25 15:50:00,10.12,10.12,10.1,10.1,468749.0,9.5107,9.5107,9.4919,9.4919,468749.0
2019-09-25 15:55:00,10.1,10.11,10.06,10.06,1927292.0,9.4919,9.5013,9.4543,9.4543,1927292.0
2019-09-26 09:30:00,10.01,10.05,9.97,9.98,288835.0,9.4073,9.4449,9.3698,9.3792,288835.0
2019-09-26 09:35:00,9.98,10.0,9.93,9.94,201510.0,9.3792,9.3979,9.3322,9.3416,201510.0
2019-09-26 09:40:00,9.94,9.99,9.92,9.97,194942.0,9.3416,9.3885,9.3228,9.3698,194942.0
2019-09-26 09:45:00,9.98,9.98,9.92,9.95,154991.0,9.3792,9.3792,9.3228,9.351,154991.0
2019-09-26 09:50:00,9.95,9.97,9.93,9.96,429213.0,9.351,9.3698,9.3322,9.3604,429213.0
2019-09-26 09:55:00,9.96,10.02,9.95,10.01,294426.0,9.3604,9.4167,9.351,9.4073,294426.0
2019-09-26 10:00:00,10.01,10.05,10.01,10.02,204145.0,9.4073,9.4449,9.4073,9.4167,204145.0
2019-09-26 10:05:00,10.03,10.05,9.99,10.02,130478.0,9.4261,9.4449,9.3885,9.4167,130478.0
2019-09-26 10:10:00,10.02,10.03,10.0,10.01,101780.0,9.4167,9.4261,9.3979,9.4073,101780.0
2019-09-26 10:15:00,10.02,10.02,9.98,9.99,155869.0,9.4167,9.4167,9.3792,9.3885,155869.0
2019-09-26 10:20:00,9.99,10.02,9.99,10.0,110078.0,9.3885,9.4167,9.3885,9.3979,110078.0
2019-09-26 10:25:00,10.0,10.02,9.99,10.01,76645.0,9.3979,9.4167,9.3885,9.4073,76645.0
2019-09-26 10:30:00,10.01,10.02,9.99,9.99,87457.0,9.4073,9.4167,9.3885,9.3885,87457.0
2019-09-26 10:35:00,10.0,10.0,9.98,9.99,84345.0,9.3979,9.3979,9.3792,9.3885,84345.0
2019-09-26 10:40:00,9.99,10.01,9.98,9.98,88754.0,9.3885,9.4073,9.3792,9.3792,88754.0
2019-09-26 10:45:00,9.98,10.02,9.98,10.01,63956.0,9.3792,9.4167,9.3792,9.4073,63956.0
2019-09-26 10:50:00,10.01,10.02,10.0,10.01,53603.0,9.4073,9.4167,9.3979,9.4073,53603.0
2019-09-26 10:55:00,10.0,10.01,9.97,9.97,139489.0,9.3979,9.4073,9.3698,9.3698,139489.0
2019-09-26 11:00:00,9.97,9.98,9.93,9.96,152944.0,9.3698,9.3792,9.3322,9.3604,152944.0
2019-09-26 11:05:00,9.96,9.97,9.93,9.95,92238.0,9.3604,9.3698,9.3322,9.351,92238.0
2019-09-26 11:10:00,9.95,9.96,9.94,9.95,63072.0,9.351,9.3604,9.3416,9.351,63072.0
2019-09-26 11:15:00,9.95,9.97,9.91,9.92,108260.0,9.351,9.3698,9.3134,9.3228,108260.0
2019-09-26 11:20:00,9.92,9.93,9.88,9.9,272296.0,9.3228,9.3322,9.2852,9.304,272296.0
2019-09-26 11:25:00,9.9,9.92,9.89,9.91,149249.0,9.304,9.3228,9.2946,9.3134,149249.0
2019-09-26 11:30:00,9.92,9.92,9.88,9.89,160951.0,9.3228,9.3228,9.2852,9.2946,160951.0
2019-09-26 11:35:00,9.89,9.93,9.88,9.93,244632.0,9.2946,9.3322,9.2852,9.3322,244632.0
2019-09-26 11:40:00,9.92,9.93,9.89,9.91,146595.0,9.3228,9.3322,9.2946,9.3134,146595.0
2019-09-26 11:45:00,9.91,9.91,9.89,9.9,59694.0,9.3134,9.3134,9.2946,9.304,59694.0
2019-09-26 11:50:00,9.9,9.91,9.87,9.88,88867.0,9.304,9.3134,9.2758,9.2852,88867.0
2019-09-26 11:55:00,9.88,9.9,9.87,9.88,104512.0,9.2852,9.304,9.2758,9.2852,104512.0
2019-09-26 12:00:00,9.88,9.91,9.87,9.91,135792.0,9.2852,9.3134,9.2758,9.3134,135792.0
2019-09-26 12:05:00,9.9,9.92,9.9,9.92,74129.0,9.304,9.3228,9.304,9.3228,74129.0
2019-09-26 12:10:00,9.91,9.92,9.91,9.91,64179.0,9.3134,9.3228,9.3134,9.3134,64179.0
2019-09-26 12:15:00,9.91,9.93,9.91,9.93,51727.0,9.3134,9.3322,9.3134,9.3322,51727.0
2019-09-26 12:20:00,9.93,9.94,9.89,9.9,708402.0,9.3322,9.3416,9.2946,9.304,708402.0
2019-09-26 12:25:00,9.9,9.91,9.89,9.9,195958.0,9.304,9.3134,9.2946,9.304,195958.0
2019-09-26 12:30:00,9.9,9.91,9.88,9.88,973382.0,9.304,9.3134,9.2852,9.2852,973382.0
2019-09-26 12:35:00,9.88,9.9,9.86,9.9,686998.0,9.2852,9.304,9.2664,9.304,686998.0
2019-09-26 12:40:00,9.9,9.9,9.87,9.87,119431.0,9.304,9.304,9.2758,9.2758,119431.0
2019-09-26 12:45:00,9.87,9.89,9.87,9.88,96661.0,9.2758,9.2946,9.2758,9.2852,96661.0
2019-09-26 12:50:00,9.87,9.88,9.84,9.84,101125.0,9.2758,9.2852,9.2476,9.2476,101125.0
2019-09-26 12:55:00,9.84,9.88,9.84,9.88,166459.0,9.2476,9.2852,9.2476,9.2852,166459.0
2019-09-26 13:00:00,9.88,9.88,9.86,9.87,107179.0,9.2852,9.2852,9.2664,9.2758,107179.0
2019-09-26 13:05:00,9.87,9.87,9.83,9.84,203945.0,9.2758,9.2758,9.2382,9.2476,203945.0
2019-09-26 13:10:00,9.85,9.85,9.83,9.84,340460.0,9.257,9.257,9.2382,9.2476,340460.0
2019-09-26 13:15:00,9.84,9.86,9.83,9.85,91127.0,9.2476,9.2664,9.2382,9.257,91127.0
2019-09-26 13:20:00,9.85,9.85,9.84,9.84,43754.0,9.257,9.257,9.2476,9.2476,43754.0
2019-09-26 13:25:00,9.84,9.84,9.83,9.84,51099.0,9.2476,9.2476,9.2382,9.2476,51099.0
2019-09-26 13:30:00,9.83,9.85,9.83,9.84,88784.0,9.2382,9.257,9.2382,9.2476,88784.0
2019-09-26 13:35:00,9.84,9.86,9.84,9.84,100690.0,9.2476,9.2664,9.2476,9.2476,100690.0
2019-09-26 13:40:00,9.85,9.85,9.82,9.84,113917.0,9.257,9.257,9.2288,9.2476,113917.0
2019-09-26 13:45:00,9.83,9.84,9.83,9.83,25585.0,9.2382,9.2476,9.2382,9.2382,25585.0
2019-09-26 13:50:00,9.83,9.85,9.82,9.85,149843.0,9.2382,9.257,9.2288,9.257,149843.0
2019-09-26 13:55:00,9.84,9.86,9.84,9.86,87357.0,9.2476,9.2664,9.2476,9.2664,87357.0
2019-09-26 14:00:00,9.86,9.87,9.84,9.85,192390.0,9.2664,9.2758,9.2476,9.257,192390.0
2019-09-26 14:05:00,9.85,9.87,9.84,9.87,105540.0,9.257,9.2758,9.2476,9.2758,105540.0
2019-09-26 14:10:00,9.87,9.87,9.85,9.85,95061.0,9.2758,9.2758,9.257,9.257,95061.0
2019-09-26 14:15:00,9.85,9.87,9.85,9.87,104249.0,9.257,9.2758,9.257,9.2758,104249.0
2019-09-26 14:20:00,9.87,9.87,9.86,9.87,67657.0,9.2758,9.2758,9.2664,9.2758,67657.0
2019-09-26 14:25:00,9.86,9.87,9.82,9.86,392009.0,9.2664,9.2758,9.2288,9.2664,392009.0
2019-09-26 14:30:00,9.85,9.87,9.85,9.87,58184.0,9.257,9.2758,9.257,9.2758,58184.0
2019-09-26 14:35:00,9.86,9.88,9.86,9.87,88091.0,9.2664,9.2852,9.2664,9.2758,88091.0
2019-09-26 14:40:00,9.87,9.88,9.86,9.87,81647.0,9.2758,9.2852,9.2664,9.2758,81647.0
2019-09-26 14:45:00,9.88,9.88,9.85,9.85,120389.0,9.2852,9.2852,9.257,9.257,120389.0
2019-09-26 14:50:00,9.85,9.86,9.83,9.83,196647.0,9.257,9.2664,9.2382,9.2382,196647.0
2019-09-26 14:55:00,9.83,9.86,9.83,9.86,69865.0,9.2382,9.2664,9.2382,9.2664,69865.0
2019-09-26 15:00:00,9.85,9.87,9.84,9.86,308631.0,9.257,9.2758,9.2476,9.2664,308631.0
2019-09-26 15:05:00,9.85,9.88,9.84,9.87,81039.0,9.257,9.2852,9.2476,9.2758,81039.0
2019-09-26 15:10:00,9.88,9.89,9.87,9.87,98917.0,9.2852,9.2946,9.2758,9.2758,98917.0
2019-09-26 15:15:00,9.88,9.88,9.85,9.85,133997.0,9.2852,9.2852,9.257,9.257,133997.0
2019-09-26 15:20:00,9.86,9.86,9.85,9.85,67791.0,9.2664,9.2664,9.257,9.257,67791.0
2019-09-26 15:25:00,9.86,9.87,9.84,9.85,205479.0,9.2664,9.2758,9.2476,9.257,205479.0
2019-09-26 15:30:00,9.85,9.87,9.85,9.87,224022.0,9.257,9.2758,9.257,9.2758,224022.0
2019-09-26 15:35:00,9.86,9.87,9.85,9.85,261326.0,9.2664,9.2758,9.257,9.257,261326.0
2019-09-26 15:40:00,9.85,9.86,9.82,9.85,434549.0,9.257,9.2664,9.2288,9.257,434549.0
2019-09-26 15:45:00,9.85,9.85,9.82,9.83,747612.0,9.257,9.257,9.2288,9.2382,747612.0
2019-09-26 15:50:00,9.83,9.84,9.78,9.79,1523288.0,9.2382,9.2476,9.1912,9.2006,1523288.0
2019-09-26 15:55:00,9.79,9.81,9.79,9.79,2318250.0,9.2006,9.2194,9.2006,9.2006,2318250.0
2019-09-27 09:30:00,9.83,9.87,9.8,9.84,512834.0,9.2382,9.2758,9.21,9.2476,512834.0
2019-09-27 09:35:00,9.85,9.89,9.81,9.83,518057.0,9.257,9.2946,9.2194,9.2382,518057.0
2019-09-27 09:40:00,9.82,9.88,9.82,9.87,289081.0,9.2288,9.2852,9.2288,9.2758,289081.0
2019-09-27 09:45:00,9.87,9.88,9.82,9.85,445554.0,9.2758,9.2852,9.2288,9.257,445554.0
2019-09-27 09:50:00,9.86,9.86,9.81,9.82,241073.0,9.2664,9.2664,9.2194,9.2288,241073.0
2019-09-27 09:55:00,9.82,9.82,9.79,9.8,185157.0,9.2288,9.2288,9.2006,9.21,185157.0
2019-09-27 10:00:00,9.81,9.82,9.78,9.8,121819.0,9.2194,9.2288,9.1912,9.21,121819.0
2019-09-27 10:05:00,9.8,9.81,9.78,9.79,188138.0,9.21,9.2194,9.1912,9.2006,188138.0
2019-09-27 10:10:00,9.79,9.81,9.77,9.78,191201.0,9.2006,9.2194,9.1818,9.1912,191201.0
2019-09-27 10:15:00,9.77,9.8,9.76,9.79,118769.0,9.1818,9.21,9.1724,9.2006,118769.0
2019-09-27 10:20:00,9.8,9.82,9.79,9.82,521931.0,9.21,9.2288,9.2006,9.2288,521931.0
2019-09-27 10:25:00,9.81,9.82,9.81,9.82,131735.0,9.2194,9.2288,9.2194,9.2288,131735.0
2019-09-27 10:30:00,9.82,9.84,9.8,9.84,101066.0,9.2288,9.2476,9.21,9.2476,101066.0
2019-09-27 10:35:00,9.85,9.87,9.83,9.83,231383.0,9.257,9.2758,9.2382,9.2382,231383.0
2019-09-27 10:40:00,9.84,9.9,9.83,9.9,251553.0,9.2476,9.304,9.2382,9.304,251553.0
2019-09-27 10:45:00,9.9,9.91,9.87,9.9,171098.0,9.304,9.3134,9.2758,9.304,171098.0
2019-09-27 10:50:00,9.89,9.9,9.88,9.88,106167.0,9.2946,9.304,9.2852,9.2852,106167.0
2019-09-27 10:55:00,9.88,9.89,9.86,9.88,116706.0,9.2852,9.2946,9.2664,9.2852,116706.0
2019-09-27 11:00:00,9.88,9.89,9.86,9.88,178492.0,9.2852,9.2946,9.2664,9.2852,178492.0
2019-09-27 11:05:00,9.88,9.88,9.85,9.85,166422.0,9.2852,9.2852,9.257,9.257,166422.0
2019-09-27 11:10:00,9.86,9.86,9.83,9.84,43254.0,9.2664,9.2664,9.2382,9.2476,43254.0
2019-09-27 11:15:00,9.84,9.84,9.83,9.83,73554.0,9.2476,9.2476,9.2382,9.2382,73554.0
2019-09-27 11:20:00,9.84,9.85,9.83,9.85,81470.0,9.2476,9.257,9.2382,9.257,81470.0
2019-09-27 11:25:00,9.84,9.85,9.8,9.8,373060.0,9.2476,9.257,9.21,9.21,373060.0
2019-09-27 11:30:00,9.8,9.83,9.79,9.83,198575.0,9.21,9.2382,9.2006,9.2382,198575.0
2019-09-27 11:35:00,9.83,9.85,9.69,9.73,945216.0,9.2382,9.257,9.1066,9.1442,945216.0
2019-09-27 11:40:00,9.74,9.76,9.71,9.72,496503.0,9.1536,9.1724,9.1254,9.1348,496503.0
2019-09-27 11:45:00,9.73,9.77,9.72,9.75,203709.0,9.1442,9.1818,9.1348,9.163,203709.0
2019-09-27 11:50:00,9.75,9.77,9.73,9.75,286274.0,9.163,9.1818,9.1442,9.163,286274.0
2019-09-27 11:55:00,9.75,9.82,9.75,9.81,296728.0,9.163,9.2288,9.163,9.2194,296728.0
2019-09-27 12:00:00,9.81,9.81,9.76,9.77,178580.0,9.2194,9.2194,9.1724,9.1818,178580.0
2019-09-27 12:05:00,9.77,9.8,9.76,9.79,133114.0,9.1818,9.21,9.1724,9.2006,133114.0
2019-09-27 12:10:00,9.79,9.81,9.78,9.8,112806.0,9.2006,9.2194,9.1912,9.21,112806.0
2019-09-27 12:15:00,9.8,9.81,9.76,9.77,156823.0,9.21,9.2194,9.1724,9.1818,156823.0
2019-09-27 12:20:00,9.76,9.79,9.76,9.79,90329.0,9.1724,9.2006,9.1724,9.2006,90329.0
2019-09-27 12:25:00,9.79,9.81,9.78,9.79,149120.0,9.2006,9.2194,9.1912,9.2006,149120.0
2019-09-27 12:30:00,9.79,9.81,9.77,9.81,118994.0,9.2006,9.2194,9.1818,9.2194,118994.0
2019-09-27 12:35:00,9.81,9.82,9.8,9.81,55669.0,9.2194,9.2288,9.21,9.2194,55669.0
2019-09-27 12:40:00,9.82,9.83,9.78,9.79,187553.0,9.2288,9.2382,9.1912,9.2006,187553.0
2019-09-27 12:45:00,9.79,9.8,9.76,9.76,104124.0,9.2006,9.21,9.1724,9.1724,104124.0
2019-09-27 12:50:00,9.76,9.77,9.74,9.75,188714.0,9.1724,9.1818,9.1536,9.163,188714.0
2019-09-27 12:55:00,9.75,9.76,9.73,9.74,121487.0,9.163,9.1724,9.1442,9.1536,121487.0
2019-09-27 13:00:00,9.73,9.76,9.72,9.75,135013.0,9.1442,9.1724,9.1348,9.163,135013.0
2019-09-27 13:05:00,9.75,9.77,9.74,9.76,114529.0,9.163,9.1818,9.1536,9.1724,114529.0
2019-09-27 13:10:00,9.76,9.76,9.74,9.76,75049.0,9.1724,9.1724,9.1536,9.1724,75049.0
2019-09-27 13:15:00,9.75,9.76,9.74,9.75,47618.0,9.163,9.1724,9.1536,9.163,47618.0
2019-09-27 13:20:00,9.76,9.76,9.73,9.74,128596.0,9.1724,9.1724,9.1442,9.1536,128596.0
2019-09-27 13:25:00,9.74,9.76,9.73,9.76,107133.0,9.1536,9.1724,9.1442,9.1724,107133.0
2019-09-27 13:30:00,9.76,9.76,9.74,9.75,149357.0,9.1724,9.1724,9.1536,9.163,149357.0
2019-09-27 13:35:00,9.75,9.75,9.72,9.75,126392.0,9.163,9.163,9.1348,9.163,126392.0
2019-09-27 13:40:00,9.75,9.75,9.73,9.75,126137.0,9.163,9.163,9.1442,9.163,126137.0
2019-09-27 13:45:00,9.75,9.75,9.71,9.72,102203.0,9.163,9.163,9.1254,9.1348,102203.0
2019-09-27 13:50:00,9.72,9.73,9.7,9.73,120314.0,9.1348,9.1442,9.116,9.1442,120314.0
2019-09-27 13:55:00,9.72,9.74,9.72,9.74,82201.0,9.1348,9.1536,9.1348,9.1536,82201.0
2019-09-27 14:00:00,9.74,9.74,9.7,9.71,154566.0,9.1536,9.1536,9.116,9.1254,154566.0
2019-09-27 14:05:00,9.7,9.71,9.69,9.7,161820.0,9.116,9.1254,9.1066,9.116,161820.0
2019-09-27 14:10:00,9.69,9.7,9.68,9.7,158749.0,9.1066,9.116,9.0972,9.116,158749.0
2019-09-27 14:15:00,9.69,9.72,9.69,9.71,306988.0,9.1066,9.1348,9.1066,9.1254,306988.0
2019-09-27 14:20:00,9.71,9.72,9.7,9.71,88308.0,9.1254,9.1348,9.116,9.1254,88308.0
2019-09-27 14:25:00,9.7,9.71,9.69,9.71,101735.0,9.116,9.1254,9.1066,9.1254,101735.0
2019-09-27 14:30:00,9.7,9.7,9.68,9.68,112781.0,9.116,9.116,9.0972,9.0972,112781.0
2019-09-27 14:35:00,9.69,9.69,9.67,9.68,141680.0,9.1066,9.1066,9.0878,9.0972,141680.0
2019-09-27 14:40:00,9.68,9.69,9.67,9.69,48769.0,9.0972,9.1066,9.0878,9.1066,48769.0
2019-09-27 14:45:00,9.69,9.69,9.66,9.66,109038.0,9.1066,9.1066,9.0784,9.0784,109038.0
2019-09-27 14:50:00,9.66,9.67,9.65,9.66,173429.0,9.0784,9.0878,9.069,9.0784,173429.0
2019-09-27 14:55:00,9.66,9.68,9.66,9.67,78990.0,9.0784,9.0972,9.0784,9.0878,78990.0
2019-09-27 15:00:00,9.67,9.68,9.66,9.68,145900.0,9.0878,9.0972,9.0784,9.0972,145900.0
2019-09-27 15:05:00,9.68,9.68,9.64,9.64,162987.0,9.0972,9.0972,9.0596,9.0596,162987.0
2019-09-27 15:10:00,9.64,9.67,9.64,9.64,266416.0,9.0596,9.0878,9.0596,9.0596,266416.0
2019-09-27 15:15:00,9.64,9.66,9.64,9.64,259328.0,9.0596,9.0784,9.0596,9.0596,259328.0
2019-09-27 15:20:00,9.64,9.65,9.64,9.64,105200.0,9.0596,9.069,9.0596,9.0596,105200.0
2019-09-27 15:25:00,9.65,9.65,9.63,9.63,354037.0,9.069,9.069,9.0502,9.0502,354037.0
2019-09-27 15:30:00,9.63,9.65,9.62,9.65,495473.0,9.0502,9.069,9.0408,9.069,495473.0
2019-09-27 15:35:00,9.64,9.65,9.61,9.63,489977.0,9.0596,9.069,9.0314,9.0502,489977.0
2019-09-27 15:40:00,9.63,9.63,9.61,9.62,554000.0,9.0502,9.0502,9.0314,9.0408,554000.0
2019-09-27 15:45:00,9.62,9.64,9.61,9.64,387301.0,9.0408,9.0596,9.0314,9.0596,387301.0
2019-09-27 15:50:00,9.63,9.66,9.63,9.64,737830.0,9.0502,9.0784,9.0502,9.0596,737830.0
2019-09-27 15:55:00,9.64,9.65,9.63,9.64,1558680.0,9.0596,9.069,9.0502,9.0596,1558680.0
2019-09-30 09:30:00,9.62,9.68,9.6,9.66,269937.0,9.0408,9.0972,9.022,9.0784,269937.0
2019-09-30 09:35:00,9.66,9.66,9.61,9.64,139802.0,9.0784,9.0784,9.0314,9.0596,139802.0
2019-09-30 09:40:00,9.64,9.65,9.59,9.61,91788.0,9.0596,9.069,9.0126,9.0314,91788.0
2019-09-30 09:45:00,9.6,9.62,9.58,9.61,65511.0,9.022,9.0408,9.0032,9.0314,65511.0
2019-09-30 09:50:00,9.61,9.62,9.56,9.56,93256.0,9.0314,9.0408,8.9844,8.9844,93256.0
2019-09-30 09:55:00,9.56,9.6,9.56,9.59,122294.0,8.9844,9.022,8.9844,9.0126,122294.0
2019-09-30 10:00:00,9.59,9.6,9.57,9.59,90182.0,9.0126,9.022,8.9938,9.0126,90182.0
2019-09-30 10:05:00,9.58,9.6,9.57,9.59,65388.0,9.0032,9.022,8.9938,9.0126,65388.0
2019-09-30 10:10:00,9.6,9.64,9.59,9.62,150936.0,9.022,9.0596,9.0126,9.0408,150936.0
2019-09-30 10:15:00,9.62,9.66,9.62,9.65,78320.0,9.0408,9.0784,9.0408,9.069,78320.0
2019-09-30 10:20:00,9.65,9.65,9.63,9.64,56201.0,9.069,9.069,9.0502,9.0596,56201.0
2019-09-30 10:25:00,9.64,9.66,9.62,9.63,88533.0,9.0596,9.0784,9.0408,9.0502,88533.0
2019-09-30 10:30:00,9.63,9.65,9.62,9.62,67514.0,9.0502,9.069,9.0408,9.0408,67514.0
2019-09-30 10:35:00,9.63,9.64,9.62,9.62,35960.0,9.0502,9.0596,9.0408,9.0408,35960.0
2019-09-30 10:40:00,9.63,9.64,9.62,9.63,181828.0,9.0502,9.0596,9.0408,9.0502,181828.0
2019-09-30 10:45:00,9.62,9.64,9.61,9.63,65182.0,9.0408,9.0596,9.0314,9.0502,65182.0
2019-09-30 10:50:00,9.63,9.65,9.63,9.64,90617.0,9.0502,9.069,9.0502,9.0596,90617.0
2019-09-30 10:55:00,9.64,9.68,9.64,9.67,185259.0,9.0596,9.0972,9.0596,9.0878,185259.0
2019-09-30 11:00:00,9.67,9.67,9.64,9.64,65637.0,9.0878,9.0878,9.0596,9.0596,65637.0
2019-09-30 11:05:00,9.64,9.65,9.62,9.63,91200.0,9.0596,9.069,9.0408,9.0502,91200.0
2019-09-30 11:10:00,9.63,9.64,9.61,9.61,59673.0,9.0502,9.0596,9.0314,9.0314,59673.0
2019-09-30 11:15:00,9.62,9.62,9.6,9.61,69023.0,9.0408,9.0408,9.022,9.0314,69023.0
2019-09-30 11:20:00,9.61,9.63,9.6,9.63,83390.0,9.0314,9.0502,9.022,9.0502,83390.0
2019-09-30 11:25:00,9.63,9.64,9.62,9.63,72476.0,9.0502,9.0596,9.0408,9.0502,72476.0
2019-09-30 11:30:00,9.63,9.64,9.61,9.61,84011.0,9.0502,9.0596,9.0314,9.0314,84011.0
2019-09-30 11:35:00,9.61,9.62,9.6,9.61,40284.0,9.0314,9.0408,9.022,9.0314,40284.0
2019-09-30 11:40:00,9.61,9.63,9.61,9.63,49595.0,9.0314,9.0502,9.0314,9.0502,49595.0
2019-09-30 11:45:00,9.62,9.64,9.61,9.61,92080.0,9.0408,9.0596,9.0314,9.0314,92080.0
2019-09-30 11:50:00,9.61,9.63,9.61,9.62,114938.0,9.0314,9.0502,9.0314,9.0408,114938.0
2019-09-30 11:55:00,9.63,9.63,9.62,9.62,95593.0,9.0502,9.0502,9.0408,9.0408,95593.0
2019-09-30 12:00:00,9.63,9.64,9.62,9.63,86055.0,9.0502,9.0596,9.0408,9.0502,86055.0
2019-09-30 12:05:00,9.63,9.65,9.62,9.63,113846.0,9.0502,9.069,9.0408,9.0502,113846.0
2019-09-30 12:10:00,9.62,9.63,9.61,9.62,36907.0,9.0408,9.0502,9.0314,9.0408,36907.0
2019-09-30 12:15:00,9.61,9.62,9.61,9.62,49866.0,9.0314,9.0408,9.0314,9.0408,49866.0
2019-09-30 12:20:00,9.62,9.64,9.61,9.63,89897.0,9.0408,9.0596,9.0314,9.0502,89897.0
2019-09-30 12:25:00,9.63,9.64,9.63,9.63,37624.0,9.0502,9.0596,9.0502,9.0502,37624.0
2019-09-30 12:30:00,9.64,9.64,9.62,9.63,56757.0,9.0596,9.0596,9.0408,9.0502,56757.0
2019-09-30 12:35:00,9.63,9.63,9.62,9.63,53911.0,9.0502,9.0502,9.0408,9.0502,53911.0
2019-09-30 12:40:00,9.62,9.63,9.62,9.63,23614.0,9.0408,9.0502,9.0408,9.0502,23614.0
2019-09-30 12:45:00,9.62,9.63,9.62,9.63,25873.0,9.0408,9.0502,9.0408,9.0502,25873.0
2019-09-30 12:50:00,9.63,9.63,9.62,9.63,43782.0,9.0502,9.0502,9.0408,9.0502,43782.0
2019-09-30 12:55:00,9.63,9.64,9.62,9.63,32135.0,9.0502,9.0596,9.0408,9.0502,32135.0
2019-09-30 13:00:00,9.63,9.64,9.63,9.63,45973.0,9.0502,9.0596,9.0502,9.0502,45973.0
2019-09-30 13:05:00,9.64,9.64,9.63,9.63,75027.0,9.0596,9.0596,9.0502,9.0502,75027.0
2019-09-30 13:10:00,9.63,9.64,9.62,9.63,158920.0,9.0502,9.0596,9.0408,9.0502,158920.0
2019-09-30 13:15:00,9.63,9.64,9.63,9.63,34801.0,9.0502,9.0596,9.0502,9.0502,34801.0
2019-09-30 13:20:00,9.63,9.63,9.6,9.61,83475.0,9.0502,9.0502,9.022,9.0314,83475.0
2019-09-30 13:25:00,9.61,9.62,9.6,9.61,42952.0,9.0314,9.0408,9.022,9.0314,42952.0
2019-09-30 13:30:00,9.62,9.62,9.61,9.62,61086.0,9.0408,9.0408,9.0314,9.0408,61086.0
2019-09-30 13:35:00,9.61,9.62,9.6,9.6,43685.0,9.0314,9.0408,9.022,9.022,43685.0
2019-09-30 13:40:00,9.6,9.61,9.59,9.59,109684.0,9.022,9.0314,9.0126,9.0126,109684.0
2019-09-30 13:45:00,9.59,9.61,9.59,9.61,72108.0,9.0126,9.0314,9.0126,9.0314,72108.0
2019-09-30 13:50:00,9.61,9.61,9.58,9.59,184647.0,9.0314,9.0314,9.0032,9.0126,184647.0
2019-09-30 13:55:00,9.59,9.6,9.58,9.6,54986.0,9.0126,9.022,9.0032,9.022,54986.0
2019-09-30 14:00:00,9.59,9.6,9.58,9.6,104019.0,9.0126,9.022,9.0032,9.022,104019.0
2019-09-30 14:05:00,9.59,9.61,9.59,9.6,41401.0,9.0126,9.0314,9.0126,9.022,41401.0
2019-09-30 14:10:00,9.61,9.61,9.6,9.6,36832.0,9.0314,9.0314,9.022,9.022,36832.0
2019-09-30 14:15:00,9.61,9.61,9.6,9.6,23812.0,9.0314,9.0314,9.022,9.022,23812.0
2019-09-30 14:20:00,9.6,9.61,9.6,9.61,16632.0,9.022,9.0314,9.022,9.0314,16632.0
2019-09-30 14:25:00,9.61,9.63,9.6,9.63,196169.0,9.0314,9.0502,9.022,9.0502,196169.0
2019-09-30 14:30:00,9.62,9.63,9.62,9.62,45440.0,9.0408,9.0502,9.0408,9.0408,45440.0
2019-09-30 14:35:00,9.62,9.63,9.62,9.63,56482.0,9.0408,9.0502,9.0408,9.0502,56482.0
2019-09-30 14:40:00,9.63,9.63,9.62,9.63,47780.0,9.0502,9.0502,9.0408,9.0502,47780.0
2019-09-30 14:45:00,9.62,9.64,9.62,9.63,58283.0,9.0408,9.0596,9.0408,9.0502,58283.0
2019-09-30 14:50:00,9.63,9.64,9.62,9.62,134650.0,9.0502,9.0596,9.0408,9.0408,134650.0
2019-09-30 14:55:00,9.62,9.63,9.62,9.62,25549.0,9.0408,9.0502,9.0408,9.0408,25549.0
2019-09-30 15:00:00,9.63,9.63,9.62,9.62,56036.0,9.0502,9.0502,9.0408,9.0408,56036.0
2019-09-30 15:05:00,9.62,9.63,9.62,9.62,30850.0,9.0408,9.0502,9.0408,9.0408,30850.0
2019-09-30 15:10:00,9.62,9.63,9.62,9.62,38940.0,9.0408,9.0502,9.0408,9.0408,38940.0
2019-09-30 15:15:00,9.63,9.63,9.61,9.62,147623.0,9.0502,9.0502,9.0314,9.0408,147623.0
2019-09-30 15:20:00,9.62,9.63,9.61,9.63,132791.0,9.0408,9.0502,9.0314,9.0502,132791.0
2019-09-30 15:25:00,9.63,9.63,9.6,9.6,97688.0,9.0502,9.0502,9.022,9.022,97688.0
2019-09-30 15:30:00,9.6,9.61,9.59,9.59,118209.0,9.022,9.0314,9.0126,9.0126,118209.0
2019-09-30 15:35:00,9.59,9.61,9.58,9.61,338469.0,9.0126,9.0314,9.0032,9.0314,338469.0
2019-09-30 15:40:00,9.6,9.61,9.59,9.59,129714.0,9.022,9.0314,9.0126,9.0126,129714.0
2019-09-30 15:45:00,9.6,9.61,9.58,9.59,466048.0,9.022,9.0314,9.0032,9.0126,466048.0
2019-09-30 15:50:00,9.59,9.6,9.57,9.58,368535.0,9.0126,9.022,8.9938,9.0032,368535.0
2019-09-30 15:55:00,9.58,9.59,9.57,9.57,1161129.0,9.0032,9.0126,8.9938,8.9938,1161129.0
2019-10-01 09:30:00,9.55,9.57,9.43,9.5,579454.0,8.975,8.9938,8.8623,8.928,579454.0
2019-10-01 09:35:00,9.49,9.52,9.45,9.5,304690.0,8.9187,8.9468,8.8811,8.928,304690.0
2019-10-01 09:40:00,9.5,9.56,9.49,9.51,154271.0,8.928,8.9844,8.9187,8.9374,154271.0
2019-10-01 09:45:00,9.52,9.59,9.48,9.58,243237.0,8.9468,9.0126,8.9093,9.0032,243237.0
2019-10-01 09:50:00,9.58,9.6,9.54,9.58,186152.0,9.0032,9.022,8.9656,9.0032,186152.0
2019-10-01 09:55:00,9.59,9.59,9.56,9.56,175652.0,9.0126,9.0126,8.9844,8.9844,175652.0
2019-10-01 10:00:00,9.56,9.56,9.47,9.48,366051.0,8.9844,8.9844,8.8999,8.9093,366051.0
2019-10-01 10:05:00,9.48,9.48,9.37,9.37,610408.0,8.9093,8.9093,8.8059,8.8059,610408.0
2019-10-01 10:10:00,9.37,9.39,9.33,9.33,524778.0,8.8059,8.8247,8.7683,8.7683,524778.0
2019-10-01 10:15:00,9.33,9.37,9.33,9.34,202867.0,8.7683,8.8059,8.7683,8.7777,202867.0
2019-10-01 10:20:00,9.34,9.37,9.33,9.35,351960.0,8.7777,8.8059,8.7683,8.7871,351960.0
2019-10-01 10:25:00,9.35,9.36,9.3,9.36,396291.0,8.7871,8.7965,8.7401,8.7965,396291.0
2019-10-01 10:30:00,9.36,9.38,9.34,9.36,168654.0,8.7965,8.8153,8.7777,8.7965,168654.0
2019-10-01 10:35:00,9.37,9.37,9.34,9.36,210486.0,8.8059,8.8059,8.7777,8.7965,210486.0
2019-10-01 10:40:00,9.36,9.36,9.29,9.3,226984.0,8.7965,8.7965,8.7307,8.7401,226984.0
2019-10-01 10:45:00,9.31,9.32,9.27,9.28,233039.0,8.7495,8.7589,8.7119,8.7213,233039.0
2019-10-01 10:50:00,9.28,9.29,9.27,9.28,606987.0,8.7213,8.7307,8.7119,8.7213,606987.0
2019-10-01 10:55:00,9.29,9.29,9.24,9.26,529756.0,8.7307,8.7307,8.6837,8.7025,529756.0
2019-10-01 11:00:00,9.25,9.25,9.2,9.24,500002.0,8.6931,8.6931,8.6461,8.6837,500002.0
2019-10-01 11:05:00,9.24,9.24,9.21,9.21,228535.0,8.6837,8.6837,8.6555,8.6555,228535.0
2019-10-01 11:10:00,9.21,9.22,9.19,9.2,537869.0,8.6555,8.6649,8.6367,8.6461,537869.0
2019-10-01 11:15:00,9.2,9.21,9.16,9.21,1174418.0,8.6461,8.6555,8.6085,8.6555,1174418.0
2019-10-01 11:20:00,9.21,9.29,9.19,9.28,704997.0,8.6555,8.7307,8.6367,8.7213,704997.0
2019-10-01 11:25:00,9.28,9.29,9.25,9.27,833160.0,8.7213,8.7307,8.6931,8.7119,833160.0
2019-10-01 11:30:00,9.26,9.27,9.24,9.26,356646.0,8.7025,8.7119,8.6837,8.7025,356646.0
2019-10-01 11:35:00,9.26,9.28,9.25,9.26,216547.0,8.7025,8.7213,8.6931,8.7025,216547.0
2019-10-01 11:40:00,9.26,9.28,9.24,9.28,177747.0,8.7025,8.7213,8.6837,8.7213,177747.0
2019-10-01 11:45:00,9.27,9.28,9.23,9.24,127690.0,8.7119,8.7213,8.6743,8.6837,127690.0
2019-10-01 11:50:00,9.23,9.27,9.23,9.26,156635.0,8.6743,8.7119,8.6743,8.7025,156635.0
2019-10-01 11:55:00,9.26,9.29,9.25,9.29,128415.0,8.7025,8.7307,8.6931,8.7307,128415.0
2019-10-01 12:00:00,9.28,9.29,9.25,9.25,98255.0,8.7213,8.7307,8.6931,8.6931,98255.0
2019-10-01 12:05:00,9.25,9.26,9.22,9.25,148244.0,8.6931,8.7025,8.6649,8.6931,148244.0
2019-10-01 12:10:00,9.24,9.25,9.21,9.22,123037.0,8.6837,8.6931,8.6555,8.6649,123037.0
2019-10-01 12:15:00,9.22,9.25,9.22,9.24,206411.0,8.6649,8.6931,8.6649,8.6837,206411.0
2019-10-01 12:20:00,9.25,9.25,9.19,9.19,438149.0,8.6931,8.6931,8.6367,8.6367,438149.0
2019-10-01 12:25:00,9.19,9.21,9.17,9.18,120958.0,8.6367,8.6555,8.6179,8.6273,120958.0
2019-10-01 12:30:00,9.18,9.19,9.17,9.19,116054.0,8.6273,8.6367,8.6179,8.6367,116054.0
2019-10-01 12:35:00,9.19,9.19,9.17,9.17,82746.0,8.6367,8.6367,8.6179,8.6179,82746.0
2019-10-01 12:40:00,9.17,9.26,9.17,9.25,906041.0,8.6179,8.7025,8.6179,8.6931,906041.0
2019-10-01 12:45:00,9.25,9.26,9.23,9.24,303813.0,8.6931,8.7025,8.6743,8.6837,303813.0
2019-10-01 12:50:00,9.24,9.26,9.23,9.24,311437.0,8.6837,8.7025,8.6743,8.6837,311437.0
2019-10-01 12:55:00,9.24,9.25,9.21,9.21,121740.0,8.6837,8.6931,8.6555,8.6555,121740.0
2019-10-01 13:00:00,9.21,9.22,9.2,9.2,111408.0,8.6555,8.6649,8.6461,8.6461,111408.0
2019-10-01 13:05:00,9.21,9.22,9.2,9.21,191871.0,8.6555,8.6649,8.6461,8.6555,191871.0
2019-10-01 13:10:00,9.21,9.21,9.2,9.2,74278.0,8.6555,8.6555,8.6461,8.6461,74278.0
2019-10-01 13:15:00,9.2,9.21,9.16,9.17,253856.0,8.6461,8.6555,8.6085,8.6179,253856.0
2019-10-01 13:20:00,9.17,9.18,9.16,9.18,69820.0,8.6179,8.6273,8.6085,8.6273,69820.0
2019-10-01 13:25:00,9.18,9.2,9.17,9.18,117132.0,8.6273,8.6461,8.6179,8.6273,117132.0
2019-10-01 13:30:00,9.18,9.19,9.16,9.17,155173.0,8.6273,8.6367,8.6085,8.6179,155173.0
2019-10-01 13:35:00,9.17,9.18,9.16,9.18,160105.0,8.6179,8.6273,8.6085,8.6273,160105.0
2019-10-01 13:40:00,9.18,9.21,9.17,9.2,303640.0,8.6273,8.6555,8.6179,8.6461,303640.0
2019-10-01 13:45:00,9.19,9.2,9.17,9.18,105134.0,8.6367,8.6461,8.6179,8.6273,105134.0
2019-10-01 13:50:00,9.18,9.18,9.14,9.15,262094.0,8.6273,8.6273,8.5897,8.5991,262094.0
2019-10-01 13:55:00,9.14,9.16,9.14,9.15,188617.0,8.5897,8.6085,8.5897,8.5991,188617.0
2019-10-01 14:00:00,9.14,9.16,9.14,9.16,207852.0,8.5897,8.6085,8.5897,8.6085,207852.0
2019-10-01 14:05:00,9.16,9.16,9.12,9.13,200993.0,8.6085,8.6085,8.5709,8.5803,200993.0
2019-10-01 14:10:00,9.13,9.17,9.12,9.17,204306.0,8.5803,8.6179,8.5709,8.6179,204306.0
2019-10-01 14:15:00,9.17,9.17,9.14,9.16,227048.0,8.6179,8.6179,8.5897,8.6085,227048.0
2019-10-01 14:20:00,9.15,9.18,9.15,9.18,156037.0,8.5991,8.6273,8.5991,8.6273,156037.0
2019-10-01 14:25:00,9.18,9.2,9.17,9.19,267038.0,8.6273,8.6461,8.6179,8.6367,267038.0
2019-10-01 14:30:00,9.2,9.21,9.19,9.21,154123.0,8.6461,8.6555,8.6367,8.6555,154123.0
2019-10-01 14:35:00,9.21,9.21,9.18,9.19,142576.0,8.6555,8.6555,8.6273,8.6367,142576.0
2019-10-01 14:40:00,9.19,9.19,9.16,9.17,164715.0,8.6367,8.6367,8.6085,8.6179,164715.0
2019-10-01 14:45:00,9.16,9.17,9.15,9.16,128634.0,8.6085,8.6179,8.5991,8.6085,128634.0
2019-10-01 14:50:00,9.16,9.16,9.14,9.15,310624.0,8.6085,8.6085,8.5897,8.5991,310624.0
2019-10-01 14:55:00,9.15,9.16,9.14,9.16,126284.0,8.5991,8.6085,8.5897,8.6085,126284.0
2019-10-01 15:00:00,9.16,9.17,9.15,9.17,128515.0,8.6085,8.6179,8.5991,8.6179,128515.0
2019-10-01 15:05:00,9.17,9.18,9.16,9.18,214904.0,8.6179,8.6273,8.6085,8.6273,214904.0
2019-10-01 15:10:00,9.18,9.18,9.15,9.16,205071.0,8.6273,8.6273,8.5991,8.6085,205071.0
2019-10-01 15:15:00,9.16,9.16,9.15,9.16,177902.0,8.6085,8.6085,8.5991,8.6085,177902.0
2019-10-01 15:20:00,9.15,9.16,9.15,9.16,105419.0,8.5991,8.6085,8.5991,8.6085,105419.0
2019-10-01 15:25:00,9.16,9.18,9.15,9.18,470537.0,8.6085,8.6273,8.5991,8.6273,470537.0
2019-10-01 15:30:00,9.18,9.18,9.14,9.16,445189.0,8.6273,8.6273,8.5897,8.6085,445189.0
2019-10-01 15:35:00,9.16,9.16,9.13,9.13,323884.0,8.6085,8.6085,8.5803,8.5803,323884.0
2019-10-01 15:40:00,9.13,9.16,9.13,9.16,318612.0,8.5803,8.6085,8.5803,8.6085,318612.0
2019-10-01 15:45:00,9.16,9.16,9.15,9.16,276701.0,8.6085,8.6085,8.5991,8.6085,276701.0
2019-10-01 15:50:00,9.16,9.19,9.15,9.18,686663.0,8.6085,8.6367,8.5991,8.6273,686663.0
2019-10-01 15:55:00,9.18,9.2,9.15,9.17,2137877.0,8.6273,8.6461,8.5991,8.6179,2137877.0
2019-10-02 09:30:00,9.04,9.06,8.98,9.02,1123143.0,8.4957,8.5145,8.4394,8.4769,1123143.0
2019-10-02 09:35:00,9.02,9.08,9.0,9.05,442819.0,8.4769,8.5333,8.4582,8.5051,442819.0
2019-10-02 09:40:00,9.05,9.07,9.03,9.06,265146.0,8.5051,8.5239,8.4863,8.5145,265146.0
2019-10-02 09:45:00,9.06,9.08,9.03,9.06,172212.0,8.5145,8.5333,8.4863,8.5145,172212.0
2019-10-02 09:50:00,9.06,9.06,8.99,9.0,516665.0,8.5145,8.5145,8.4488,8.4582,516665.0
2019-10-02 09:55:00,9.0,9.02,8.98,9.02,224331.0,8.4582,8.4769,8.4394,8.4769,224331.0
2019-10-02 10:00:00,9.01,9.06,9.0,9.03,211761.0,8.4675,8.5145,8.4582,8.4863,211761.0
2019-10-02 10:05:00,9.03,9.09,9.02,9.07,488383.0,8.4863,8.5427,8.4769,8.5239,488383.0
2019-10-02 10:10:00,9.07,9.09,9.06,9.08,175750.0,8.5239,8.5427,8.5145,8.5333,175750.0
2019-10-02 10:15:00,9.07,9.12,9.06,9.11,425768.0,8.5239,8.5709,8.5145,8.5615,425768.0
2019-10-02 10:20:00,9.12,9.12,9.06,9.07,228903.0,8.5709,8.5709,8.5145,8.5239,228903.0
2019-10-02 10:25:00,9.06,9.08,9.05,9.06,119797.0,8.5145,8.5333,8.5051,8.5145,119797.0
2019-10-02 10:30:00,9.05,9.05,8.98,8.98,336410.0,8.5051,8.5051,8.4394,8.4394,336410.0
2019-10-02 10:35:00,8.99,9.0,8.94,8.95,691530.0,8.4488,8.4582,8.4018,8.4112,691530.0
2019-10-02 10:40:00,8.96,8.98,8.91,8.93,901131.0,8.4206,8.4394,8.3736,8.3924,901131.0
2019-10-02 10:45:00,8.93,8.94,8.91,8.93,202332.0,8.3924,8.4018,8.3736,8.3924,202332.0
2019-10-02 10:50:00,8.93,8.99,8.92,8.99,175430.0,8.3924,8.4488,8.383,8.4488,175430.0
2019-10-02 10:55:00,8.99,8.99,8.96,8.96,259957.0,8.4488,8.4488,8.4206,8.4206,259957.0
2019-10-02 11:00:00,8.96,9.0,8.95,9.0,171605.0,8.4206,8.4582,8.4112,8.4582,171605.0
2019-10-02 11:05:00,9.0,9.0,8.97,8.97,245190.0,8.4582,8.4582,8.43,8.43,245190.0
2019-10-02 11:10:00,8.97,8.98,8.95,8.96,298994.0,8.43,8.4394,8.4112,8.4206,298994.0
2019-10-02 11:15:00,8.96,8.99,8.95,8.97,446693.0,8.4206,8.4488,8.4112,8.43,446693.0
2019-10-02 11:20:00,8.98,8.99,8.95,8.99,126123.0,8.4394,8.4488,8.4112,8.4488,126123.0
2019-10-02 11:25:00,8.99,8.99,8.95,8.97,223151.0,8.4488,8.4488,8.4112,8.43,223151.0
2019-10-02 11:30:00,8.96,8.99,8.95,8.96,412751.0,8.4206,8.4488,8.4112,8.4206,412751.0
2019-10-02 11:35:00,8.96,9.0,8.95,9.0,198349.0,8.4206,8.4582,8.4112,8.4582,198349.0
2019-10-02 11:40:00,9.0,9.01,8.98,8.99,344020.0,8.4582,8.4675,8.4394,8.4488,344020.0
2019-10-02 11:45:00,8.99,8.99,8.97,8.97,181496.0,8.4488,8.4488,8.43,8.43,181496.0
2019-10-02 11:50:00,8.97,9.0,8.97,8.99,137226.0,8.43,8.4582,8.43,8.4488,137226.0
2019-10-02 11:55:00,8.99,8.99,8.96,8.96,155999.0,8.4488,8.4488,8.4206,8.4206,155999.0
2019-10-02 12:00:00,8.96,8.97,8.95,8.95,166827.0,8.4206,8.43,8.4112,8.4112,166827.0
2019-10-02 12:05:00,8.96,8.96,8.94,8.95,138187.0,8.4206,8.4206,8.4018,8.4112,138187.0
2019-10-02 12:10:00,8.94,8.97,8.91,8.93,380206.0,8.4018,8.43,8.3736,8.3924,380206.0
2019-10-02 12:15:00,8.93,8.93,8.92,8.92,81134.0,8.3924,8.3924,8.383,8.383,81134.0
2019-10-02 12:20:00,8.93,8.93,8.87,8.89,594405.0,8.3924,8.3924,8.336,8.3548,594405.0
2019-10-02 12:25:00,8.89,8.92,8.89,8.92,82383.0,8.3548,8.383,8.3548,8.383,82383.0
2019-10-02 12:30:00,8.91,8.93,8.91,8.93,58302.0,8.3736,8.3924,8.3736,8.3924,58302.0
2019-10-02 12:35:00,8.93,8.93,8.88,8.88,156812.0,8.3924,8.3924,8.3454,8.3454,156812.0
2019-10-02 12:40:00,8.88,8.9,8.88,8.88,86904.0,8.3454,8.3642,8.3454,8.3454,86904.0
2019-10-02 12:45:00,8.88,8.89,8.87,8.88,64664.0,8.3454,8.3548,8.336,8.3454,64664.0
2019-10-02 12:50:00,8.88,8.88,8.86,8.88,142622.0,8.3454,8.3454,8.3266,8.3454,142622.0
2019-10-02 12:55:00,8.87,8.9,8.87,8.89,117855.0,8.336,8.3642,8.336,8.3548,117855.0
2019-10-02 13:00:00,8.89,8.91,8.87,8.9,147708.0,8.3548,8.3736,8.336,8.3642,147708.0
2019-10-02 13:05:00,8.9,8.91,8.89,8.91,88358.0,8.3642,8.3736,8.3548,8.3736,88358.0
2019-10-02 13:10:00,8.91,8.93,8.9,8.91,113073.0,8.3736,8.3924,8.3642,8.3736,113073.0
2019-10-02 13:15:00,8.92,8.92,8.89,8.9,192117.0,8.383,8.383,8.3548,8.3642,192117.0
2019-10-02 13:20:00,8.91,8.92,8.89,8.92,195810.0,8.3736,8.383,8.3548,8.383,195810.0
2019-10-02 13:25:00,8.92,8.93,8.91,8.92,115330.0,8.383,8.3924,8.3736,8.383,115330.0
2019-10-02 13:30:00,8.93,8.93,8.9,8.91,112445.0,8.3924,8.3924,8.3642,8.3736,112445.0
2019-10-02 13:35:00,8.91,8.91,8.88,8.88,60335.0,8.3736,8.3736,8.3454,8.3454,60335.0
2019-10-02 13:40:00,8.88,8.9,8.88,8.88,323293.0,8.3454,8.3642,8.3454,8.3454,323293.0
2019-10-02 13:45:00,8.88,8.89,8.87,8.87,65772.0,8.3454,8.3548,8.336,8.336,65772.0
2019-10-02 13:50:00,8.87,8.89,8.87,8.88,121654.0,8.336,8.3548,8.336,8.3454,121654.0
2019-10-02 13:55:00,8.89,8.9,8.88,8.89,152271.0,8.3548,8.3642,8.3454,8.3548,152271.0
2019-10-02 14:00:00,8.89,8.91,8.86,8.88,363589.0,8.3548,8.3736,8.3266,8.3454,363589.0
2019-10-02 14:05:00,8.88,8.91,8.87,8.89,232275.0,8.3454,8.3736,8.336,8.3548,232275.0
2019-10-02 14:10:00,8.9,8.9,8.87,8.88,218593.0,8.3642,8.3642,8.336,8.3454,218593.0
2019-10-02 14:15:00,8.88,8.89,8.87,8.88,239999.0,8.3454,8.3548,8.336,8.3454,239999.0
2019-10-02 14:20:00,8.88,8.9,8.87,8.88,174645.0,8.3454,8.3642,8.336,8.3454,174645.0
2019-10-02 14:25:00,8.88,8.9,8.88,8.89,204213.0,8.3454,8.3642,8.3454,8.3548,204213.0
2019-10-02 14:30:00,8.9,8.9,8.89,8.89,101485.0,8.3642,8.3642,8.3548,8.3548,101485.0
2019-10-02 14:35:00,8.89,8.9,8.88,8.88,168555.0,8.3548,8.3642,8.3454,8.3454,168555.0
2019-10-02 14:40:00,8.88,8.89,8.88,8.88,80464.0,8.3454,8.3548,8.3454,8.3454,80464.0
2019-10-02 14:45:00,8.88,8.9,8.88,8.89,137268.0,8.3454,8.3642,8.3454,8.3548,137268.0
2019-10-02 14:50:00,8.89,8.89,8.85,8.85,310488.0,8.3548,8.3548,8.3172,8.3172,310488.0
2019-10-02 14:55:00,8.85,8.88,8.85,8.86,296002.0,8.3172,8.3454,8.3172,8.3266,296002.0
2019-10-02 15:00:00,8.87,8.87,8.85,8.85,127653.0,8.336,8.336,8.3172,8.3172,127653.0
2019-10-02 15:05:00,8.85,8.86,8.85,8.85,154975.0,8.3172,8.3266,8.3172,8.3172,154975.0
2019-10-02 15:10:00,8.86,8.87,8.85,8.87,441838.0,8.3266,8.336,8.3172,8.336,441838.0
2019-10-02 15:15:00,8.87,8.89,8.86,8.89,167409.0,8.336,8.3548,8.3266,8.3548,167409.0
2019-10-02 15:20:00,8.88,8.9,8.88,8.88,202296.0,8.3454,8.3642,8.3454,8.3454,202296.0
2019-10-02 15:25:00,8.88,8.9,8.88,8.89,99268.0,8.3454,8.3642,8.3454,8.3548,99268.0
2019-10-02 15:30:00,8.89,8.9,8.88,8.89,380507.0,8.3548,8.3642,8.3454,8.3548,380507.0
2019-10-02 15:35:00,8.89,8.9,8.89,8.9,209514.0,8.3548,8.3642,8.3548,8.3642,209514.0
2019-10-02 15:40:00,8.89,8.92,8.89,8.9,700505.0,8.3548,8.383,8.3548,8.3642,700505.0
2019-10-02 15:45:00,8.91,8.91,8.89,8.89,646689.0,8.3736,8.3736,8.3548,8.3548,646689.0
2019-10-02 15:50:00,8.9,8.9,8.89,8.89,436112.0,8.3642,8.3642,8.3548,8.3548,436112.0
2019-10-02 15:55:00,8.89,8.9,8.87,8.88,1603455.0,8.3548,8.3642,8.336,8.3454,1603455.0
2019-10-03 09:30:00,8.82,8.87,8.78,8.8,665414.0,8.289,8.336,8.2514,8.2702,665414.0
2019-10-03 09:35:00,8.8,8.83,8.78,8.79,292156.0,8.2702,8.2984,8.2514,8.2608,292156.0
2019-10-03 09:40:00,8.79,8.82,8.78,8.79,280768.0,8.2608,8.289,8.2514,8.2608,280768.0
2019-10-03 09:45:00,8.8,8.83,8.79,8.8,253217.0,8.2702,8.2984,8.2608,8.2702,253217.0
2019-10-03 09:50:00,8.8,8.81,8.78,8.79,501077.0,8.2702,8.2796,8.2514,8.2608,501077.0
2019-10-03 09:55:00,8.79,8.8,8.77,8.79,273986.0,8.2608,8.2702,8.242,8.2608,273986.0
2019-10-03 10:00:00,8.78,8.79,8.65,8.67,938783.0,8.2514,8.2608,8.1292,8.148,938783.0
2019-10-03 10:05:00,8.67,8.68,8.62,8.63,683087.0,8.148,8.1574,8.101,8.1104,683087.0
2019-10-03 10:10:00,8.62,8.66,8.59,8.65,1106259.0,8.101,8.1386,8.0728,8.1292,1106259.0
2019-10-03 10:15:00,8.65,8.7,8.62,8.7,343034.0,8.1292,8.1762,8.101,8.1762,343034.0
2019-10-03 10:20:00,8.7,8.7,8.65,8.68,358874.0,8.1762,8.1762,8.1292,8.1574,358874.0
2019-10-03 10:25:00,8.68,8.74,8.66,8.7,284307.0,8.1574,8.2138,8.1386,8.1762,284307.0
2019-10-03 10:30:00,8.69,8.71,8.67,8.71,300837.0,8.1668,8.1856,8.148,8.1856,300837.0
2019-10-03 10:35:00,8.71,8.75,8.69,8.74,638866.0,8.1856,8.2232,8.1668,8.2138,638866.0
2019-10-03 10:40:00,8.73,8.74,8.67,8.68,219871.0,8.2044,8.2138,8.148,8.1574,219871.0
2019-10-03 10:45:00,8.67,8.69,8.64,8.66,411054.0,8.148,8.1668,8.1198,8.1386,411054.0
2019-10-03 10:50:00,8.65,8.67,8.64,8.66,267226.0,8.1292,8.148,8.1198,8.1386,267226.0
2019-10-03 10:55:00,8.66,8.74,8.66,8.73,425653.0,8.1386,8.2138,8.1386,8.2044,425653.0
2019-10-03 11:00:00,8.73,8.78,8.72,8.77,678572.0,8.2044,8.2514,8.195,8.242,678572.0
2019-10-03 11:05:00,8.76,8.8,8.76,8.79,302990.0,8.2326,8.2702,8.2326,8.2608,302990.0
2019-10-03 11:10:00,8.79,8.8,8.74,8.76,352829.0,8.2608,8.2702,8.2138,8.2326,352829.0
2019-10-03 11:15:00,8.76,8.79,8.75,8.76,467238.0,8.2326,8.2608,8.2232,8.2326,467238.0
2019-10-03 11:20:00,8.76,8.77,8.72,8.73,419605.0,8.2326,8.242,8.195,8.2044,419605.0
2019-10-03 11:25:00,8.72,8.74,8.7,8.72,376842.0,8.195,8.2138,8.1762,8.195,376842.0
2019-10-03 11:30:00,8.72,8.73,8.7,8.7,109832.0,8.195,8.2044,8.1762,8.1762,109832.0
2019-10-03 11:35:00,8.7,8.72,8.69,8.71,343021.0,8.1762,8.195,8.1668,8.1856,343021.0
2019-10-03 11:40:00,8.71,8.72,8.69,8.71,281953.0,8.1856,8.195,8.1668,8.1856,281953.0
2019-10-03 11:45:00,8.72,8.72,8.69,8.72,354618.0,8.195,8.195,8.1668,8.195,354618.0
2019-10-03 11:50:00,8.71,8.74,8.7,8.74,650847.0,8.1856,8.2138,8.1762,8.2138,650847.0
2019-10-03 11:55:00,8.74,8.75,8.71,8.72,407511.0,8.2138,8.2232,8.1856,8.195,407511.0
2019-10-03 12:00:00,8.72,8.74,8.71,8.71,208187.0,8.195,8.2138,8.1856,8.1856,208187.0
2019-10-03 12:05:00,8.71,8.72,8.7,8.7,307253.0,8.1856,8.195,8.1762,8.1762,307253.0
2019-10-03 12:10:00,8.71,8.73,8.69,8.71,349165.0,8.1856,8.2044,8.1668,8.1856,349165.0
2019-10-03 12:15:00,8.71,8.72,8.68,8.7,502166.0,8.1856,8.195,8.1574,8.1762,502166.0
2019-10-03 12:20:00,8.7,8.71,8.69,8.71,737858.0,8.1762,8.1856,8.1668,8.1856,737858.0
2019-10-03 12:25:00,8.71,8.78,8.7,8.77,419463.0,8.1856,8.2514,8.1762,8.242,419463.0
2019-10-03 12:30:00,8.77,8.79,8.75,8.78,278463.0,8.242,8.2608,8.2232,8.2514,278463.0
2019-10-03 12:35:00,8.77,8.8,8.77,8.78,181831.0,8.242,8.2702,8.242,8.2514,181831.0
2019-10-03 12:40:00,8.79,8.79,8.77,8.79,221468.0,8.2608,8.2608,8.242,8.2608,221468.0
2019-10-03 12:45:00,8.79,8.82,8.78,8.81,549281.0,8.2608,8.289,8.2514,8.2796,549281.0
2019-10-03 12:50:00,8.8,8.83,8.78,8.78,222809.0,8.2702,8.2984,8.2514,8.2514,222809.0
2019-10-03 12:55:00,8.79,8.81,8.78,8.79,469654.0,8.2608,8.2796,8.2514,8.2608,469654.0
2019-10-03 13:00:00,8.79,8.8,8.77,8.79,242180.0,8.2608,8.2702,8.242,8.2608,242180.0
2019-10-03 13:05:00,8.79,8.8,8.78,8.8,145747.0,8.2608,8.2702,8.2514,8.2702,145747.0
2019-10-03 13:10:00,8.79,8.8,8.76,8.77,168483.0,8.2608,8.2702,8.2326,8.242,168483.0
2019-10-03 13:15:00,8.78,8.78,8.75,8.78,184638.0,8.2514,8.2514,8.2232,8.2514,184638.0
2019-10-03 13:20:00,8.77,8.79,8.75,8.78,195334.0,8.242,8.2608,8.2232,8.2514,195334.0
2019-10-03 13:25:00,8.78,8.79,8.77,8.77,49670.0,8.2514,8.2608,8.242,8.242,49670.0
2019-10-03 13:30:00,8.78,8.78,8.75,8.78,324068.0,8.2514,8.2514,8.2232,8.2514,324068.0
2019-10-03 13:35:00,8.78,8.78,8.76,8.78,83496.0,8.2514,8.2514,8.2326,8.2514,83496.0
2019-10-03 13:40:00,8.78,8.8,8.77,8.79,230109.0,8.2514,8.2702,8.242,8.2608,230109.0
2019-10-03 13:45:00,8.78,8.8,8.78,8.79,99025.0,8.2514,8.2702,8.2514,8.2608,99025.0
2019-10-03 13:50:00,8.79,8.8,8.78,8.78,120798.0,8.2608,8.2702,8.2514,8.2514,120798.0
2019-10-03 13:55:00,8.78,8.8,8.77,8.79,227989.0,8.2514,8.2702,8.242,8.2608,227989.0
2019-10-03 14:00:00,8.79,8.8,8.79,8.79,147617.0,8.2608,8.2702,8.2608,8.2608,147617.0
2019-10-03 14:05:00,8.79,8.81,8.78,8.79,244178.0,8.2608,8.2796,8.2514,8.2608,244178.0
2019-10-03 14:10:00,8.79,8.83,8.78,8.83,346419.0,8.2608,8.2984,8.2514,8.2984,346419.0
2019-10-03 14:15:00,8.83,8.86,8.82,8.85,294440.0,8.2984,8.3266,8.289,8.3172,294440.0
2019-10-03 14:20:00,8.85,8.87,8.84,8.87,258976.0,8.3172,8.336,8.3078,8.336,258976.0
2019-10-03 14:25:00,8.87,8.91,8.86,8.91,399211.0,8.336,8.3736,8.3266,8.3736,399211.0
2019-10-03 14:30:00,8.91,8.91,8.88,8.89,165758.0,8.3736,8.3736,8.3454,8.3548,165758.0
2019-10-03 14:35:00,8.89,8.9,8.87,8.88,323491.0,8.3548,8.3642,8.336,8.3454,323491.0
2019-10-03 14:40:00,8.88,8.89,8.87,8.88,100122.0,8.3454,8.3548,8.336,8.3454,100122.0
2019-10-03 14:45:00,8.88,8.89,8.87,8.88,152353.0,8.3454,8.3548,8.336,8.3454,152353.0
2019-10-03 14:50:00,8.88,8.89,8.86,8.86,129557.0,8.3454,8.3548,8.3266,8.3266,129557.0
2019-10-03 14:55:00,8.86,8.89,8.86,8.87,186498.0,8.3266,8.3548,8.3266,8.336,186498.0
2019-10-03 15:00:00,8.88,8.88,8.86,8.87,124548.0,8.3454,8.3454,8.3266,8.336,124548.0
2019-10-03 15:05:00,8.86,8.87,8.84,8.86,187127.0,8.3266,8.336,8.3078,8.3266,187127.0
2019-10-03 15:10:00,8.85,8.87,8.85,8.86,156382.0,8.3172,8.336,8.3172,8.3266,156382.0
2019-10-03 15:15:00,8.86,8.87,8.85,8.86,161429.0,8.3266,8.336,8.3172,8.3266,161429.0
2019-10-03 15:20:00,8.86,8.87,8.85,8.85,221326.0,8.3266,8.336,8.3172,8.3172,221326.0
2019-10-03 15:25:00,8.86,8.87,8.85,8.87,148239.0,8.3266,8.336,8.3172,8.336,148239.0
2019-10-03 15:30:00,8.87,8.87,8.84,8.85,267123.0,8.336,8.336,8.3078,8.3172,267123.0
2019-10-03 15:35:00,8.85,8.86,8.84,8.85,229606.0,8.3172,8.3266,8.3078,8.3172,229606.0
2019-10-03 15:40:00,8.86,8.86,8.84,8.85,291883.0,8.3266,8.3266,8.3078,8.3172,291883.0
2019-10-03 15:45:00,8.85,8.85,8.8,8.8,523347.0,8.3172,8.3172,8.2702,8.2702,523347.0
2019-10-03 15:50:00,8.8,8.83,8.8,8.83,856206.0,8.2702,8.2984,8.2702,8.2984,856206.0
2019-10-03 15:55:00,8.83,8.86,8.82,8.86,1027547.0,8.2984,8.3266,8.289,8.3266,1027547.0
2019-10-04 09:30:00,8.88,8.97,8.85,8.93,455134.0,8.3454,8.43,8.3172,8.3924,455134.0
2019-10-04 09:35:00,8.93,8.96,8.83,8.84,292954.0,8.3924,8.4206,8.2984,8.3078,292954.0
2019-10-04 09:40:00,8.84,8.86,8.8,8.84,293476.0,8.3078,8.3266,8.2702,8.3078,293476.0
2019-10-04 09:45:00,8.83,8.87,8.82,8.86,212024.0,8.2984,8.336,8.289,8.3266,212024.0
2019-10-04 09:50:00,8.85,8.88,8.84,8.87,110395.0,8.3172,8.3454,8.3078,8.336,110395.0
2019-10-04 09:55:00,8.87,8.89,8.85,8.85,231251.0,8.336,8.3548,8.3172,8.3172,231251.0
2019-10-04 10:00:00,8.85,8.86,8.83,8.86,363645.0,8.3172,8.3266,8.2984,8.3266,363645.0
2019-10-04 10:05:00,8.85,8.86,8.81,8.82,233376.0,8.3172,8.3266,8.2796,8.289,233376.0
2019-10-04 10:10:00,8.81,8.82,8.78,8.78,421893.0,8.2796,8.289,8.2514,8.2514,421893.0
2019-10-04 10:15:00,8.78,8.8,8.75,8.77,319136.0,8.2514,8.2702,8.2232,8.242,319136.0
2019-10-04 10:20:00,8.78,8.78,8.76,8.77,187241.0,8.2514,8.2514,8.2326,8.242,187241.0
2019-10-04 10:25:00,8.77,8.77,8.73,8.73,549731.0,8.242,8.242,8.2044,8.2044,549731.0
2019-10-04 10:30:00,8.74,8.76,8.72,8.74,352849.0,8.2138,8.2326,8.195,8.2138,352849.0
2019-10-04 10:35:00,8.74,8.76,8.73,8.74,180220.0,8.2138,8.2326,8.2044,8.2138,180220.0
2019-10-04 10:40:00,8.74,8.76,8.73,8.76,103083.0,8.2138,8.2326,8.2044,8.2326,103083.0
2019-10-04 10:45:00,8.76,8.76,8.73,8.74,160265.0,8.2326,8.2326,8.2044,8.2138,160265.0
2019-10-04 10:50:00,8.74,8.78,8.74,8.77,246891.0,8.2138,8.2514,8.2138,8.242,246891.0
2019-10-04 10:55:00,8.78,8.78,8.75,8.75,204092.0,8.2514,8.2514,8.2232,8.2232,204092.0
2019-10-04 11:00:00,8.75,8.77,8.74,8.75,320788.0,8.2232,8.242,8.2138,8.2232,320788.0
2019-10-04 11:05:00,8.75,8.76,8.74,8.75,123497.0,8.2232,8.2326,8.2138,8.2232,123497.0
2019-10-04 11:10:00,8.75,8.76,8.74,8.76,93033.0,8.2232,8.2326,8.2138,8.2326,93033.0
2019-10-04 11:15:00,8.76,8.77,8.75,8.77,169372.0,8.2326,8.242,8.2232,8.242,169372.0
2019-10-04 11:20:00,8.77,8.78,8.76,8.77,260159.0,8.242,8.2514,8.2326,8.242,260159.0
2019-10-04 11:25:00,8.76,8.8,8.76,8.79,158615.0,8.2326,8.2702,8.2326,8.2608,158615.0
2019-10-04 11:30:00,8.79,8.81,8.78,8.81,302295.0,8.2608,8.2796,8.2514,8.2796,302295.0
2019-10-04 11:35:00,8.8,8.81,8.79,8.81,212150.0,8.2702,8.2796,8.2608,8.2796,212150.0
2019-10-04 11:40:00,8.81,8.81,8.78,8.79,209114.0,8.2796,8.2796,8.2514,8.2608,209114.0
2019-10-04 11:45:00,8.78,8.79,8.78,8.79,97259.0,8.2514,8.2608,8.2514,8.2608,97259.0
2019-10-04 11:50:00,8.78,8.79,8.76,8.76,234471.0,8.2514,8.2608,8.2326,8.2326,234471.0
2019-10-04 11:55:00,8.76,8.77,8.76,8.77,72847.0,8.2326,8.242,8.2326,8.242,72847.0
2019-10-04 12:00:00,8.77,8.81,8.76,8.8,121041.0,8.242,8.2796,8.2326,8.2702,121041.0
2019-10-04 12:05:00,8.81,8.83,8.8,8.81,154338.0,8.2796,8.2984,8.2702,8.2796,154338.0
2019-10-04 12:10:00,8.81,8.82,8.8,8.8,111318.0,8.2796,8.289,8.2702,8.2702,111318.0
2019-10-04 12:15:00,8.8,8.81,8.8,8.8,46028.0,8.2702,8.2796,8.2702,8.2702,46028.0
2019-10-04 12:20:00,8.8,8.82,8.8,8.82,118342.0,8.2702,8.289,8.2702,8.289,118342.0
2019-10-04 12:25:00,8.82,8.83,8.81,8.83,198965.0,8.289,8.2984,8.2796,8.2984,198965.0
2019-10-04 12:30:00,8.82,8.84,8.82,8.83,232059.0,8.289,8.3078,8.289,8.2984,232059.0
2019-10-04 12:35:00,8.83,8.85,8.82,8.85,480034.0,8.2984,8.3172,8.289,8.3172,480034.0
2019-10-04 12:40:00,8.85,8.85,8.83,8.83,147791.0,8.3172,8.3172,8.2984,8.2984,147791.0
2019-10-04 12:45:00,8.83,8.84,8.83,8.84,159152.0,8.2984,8.3078,8.2984,8.3078,159152.0
2019-10-04 12:50:00,8.84,8.84,8.83,8.83,87222.0,8.3078,8.3078,8.2984,8.2984,87222.0
2019-10-04 12:55:00,8.83,8.84,8.83,8.83,102190.0,8.2984,8.3078,8.2984,8.2984,102190.0
2019-10-04 13:00:00,8.84,8.85,8.82,8.82,380301.0,8.3078,8.3172,8.289,8.289,380301.0
2019-10-04 13:05:00,8.82,8.84,8.82,8.83,74889.0,8.289,8.3078,8.289,8.2984,74889.0
2019-10-04 13:10:00,8.83,8.87,8.83,8.87,167259.0,8.2984,8.336,8.2984,8.336,167259.0
2019-10-04 13:15:00,8.87,8.88,8.86,8.87,137996.0,8.336,8.3454,8.3266,8.336,137996.0
2019-10-04 13:20:00,8.88,8.89,8.86,8.86,318205.0,8.3454,8.3548,8.3266,8.3266,318205.0
2019-10-04 13:25:00,8.86,8.87,8.86,8.87,77832.0,8.3266,8.336,8.3266,8.336,77832.0
2019-10-04 13:30:00,8.87,8.87,8.85,8.85,123077.0,8.336,8.336,8.3172,8.3172,123077.0
2019-10-04 13:35:00,8.85,8.86,8.85,8.85,93286.0,8.3172,8.3266,8.3172,8.3172,93286.0
2019-10-04 13:40:00,8.86,8.87,8.84,8.85,304481.0,8.3266,8.336,8.3078,8.3172,304481.0
2019-10-04 13:45:00,8.85,8.86,8.85,8.86,79227.0,8.3172,8.3266,8.3172,8.3266,79227.0
2019-10-04 13:50:00,8.85,8.86,8.83,8.84,170183.0,8.3172,8.3266,8.2984,8.3078,170183.0
2019-10-04 13:55:00,8.83,8.85,8.83,8.84,94317.0,8.2984,8.3172,8.2984,8.3078,94317.0
2019-10-04 14:00:00,8.85,8.85,8.82,8.83,195648.0,8.3172,8.3172,8.289,8.2984,195648.0
2019-10-04 14:05:00,8.83,8.84,8.82,8.84,289177.0,8.2984,8.3078,8.289,8.3078,289177.0
2019-10-04 14:10:00,8.84,8.85,8.83,8.84,238734.0,8.3078,8.3172,8.2984,8.3078,238734.0
2019-10-04 14:15:00,8.85,8.87,8.84,8.85,251234.0,8.3172,8.336,8.3078,8.3172,251234.0
2019-10-04 14:20:00,8.86,8.86,8.85,8.86,88444.0,8.3266,8.3266,8.3172,8.3266,88444.0
2019-10-04 14:25:00,8.86,8.86,8.84,8.85,119842.0,8.3266,8.3266,8.3078,8.3172,119842.0
2019-10-04 14:30:00,8.85,8.85,8.84,8.85,47583.0,8.3172,8.3172,8.3078,8.3172,47583.0
2019-10-04 14:35:00,8.85,8.86,8.84,8.86,110860.0,8.3172,8.3266,8.3078,8.3266,110860.0
2019-10-04 14:40:00,8.86,8.86,8.84,8.84,142468.0,8.3266,8.3266,8.3078,8.3078,142468.0
2019-10-04 14:45:00,8.85,8.85,8.83,8.83,129757.0,8.3172,8.3172,8.2984,8.2984,129757.0
2019-10-04 14:50:00,8.83,8.84,8.83,8.84,69300.0,8.2984,8.3078,8.2984,8.3078,69300.0
2019-10-04 14:55:00,8.83,8.84,8.82,8.83,119746.0,8.2984,8.3078,8.289,8.2984,119746.0
2019-10-04 15:00:00,8.83,8.83,8.82,8.83,82084.0,8.2984,8.2984,8.289,8.2984,82084.0
2019-10-04 15:05:00,8.83,8.83,8.82,8.83,124165.0,8.2984,8.2984,8.289,8.2984,124165.0
2019-10-04 15:10:00,8.83,8.83,8.82,8.83,128095.0,8.2984,8.2984,8.289,8.2984,128095.0
2019-10-04 15:15:00,8.82,8.83,8.82,8.83,137316.0,8.289,8.2984,8.289,8.2984,137316.0
2019-10-04 15:20:00,8.83,8.83,8.82,8.82,233486.0,8.2984,8.2984,8.289,8.289,233486.0
2019-10-04 15:25:00,8.82,8.83,8.82,8.83,186548.0,8.289,8.2984,8.289,8.2984,186548.0
2019-10-04 15:30:00,8.82,8.83,8.82,8.83,209876.0,8.289,8.2984,8.289,8.2984,209876.0
2019-10-04 15:35:00,8.82,8.83,8.8,8.82,800647.0,8.289,8.2984,8.2702,8.289,800647.0
2019-10-04 15:40:00,8.82,8.82,8.8,8.8,418125.0,8.289,8.289,8.2702,8.2702,418125.0
2019-10-04 15:45:00,8.8,8.82,8.79,8.79,962681.0,8.2702,8.289,8.2608,8.2608,962681.0
2019-10-04 15:50:00,8.8,8.81,8.79,8.79,1129151.0,8.2702,8.2796,8.2608,8.2608,1129151.0
2019-10-04 15:55:00,8.8,8.83,8.79,8.82,1454672.0,8.2702,8.2984,8.2608,8.289,1454672.0
2019-10-07 09:30:00,8.79,8.88,8.78,8.85,491348.0,8.2608,8.3454,8.2514,8.3172,491348.0
2019-10-07 09:35:00,8.85,8.91,8.84,8.91,418535.0,8.3172,8.3736,8.3078,8.3736,418535.0
2019-10-07 09:40:00,8.9,8.91,8.84,8.88,251706.0,8.3642,8.3736,8.3078,8.3454,251706.0
2019-10-07 09:45:00,8.88,8.9,8.85,8.9,137114.0,8.3454,8.3642,8.3172,8.3642,137114.0
2019-10-07 09:50:00,8.89,8.94,8.88,8.93,217195.0,8.3548,8.4018,8.3454,8.3924,217195.0
2019-10-07 09:55:00,8.93,8.96,8.92,8.94,304590.0,8.3924,8.4206,8.383,8.4018,304590.0
2019-10-07 10:00:00,8.95,8.98,8.93,8.98,375088.0,8.4112,8.4394,8.3924,8.4394,375088.0
2019-10-07 10:05:00,8.98,9.02,8.97,9.0,595226.0,8.4394,8.4769,8.43,8.4582,595226.0
2019-10-07 10:10:00,9.0,9.01,8.97,8.99,279253.0,8.4582,8.4675,8.43,8.4488,279253.0
2019-10-07 10:15:00,8.99,9.01,8.97,8.97,223002.0,8.4488,8.4675,8.43,8.43,223002.0
2019-10-07 10:20:00,8.97,8.98,8.95,8.96,166261.0,8.43,8.4394,8.4112,8.4206,166261.0
2019-10-07 10:25:00,8.97,9.0,8.97,8.99,107018.0,8.43,8.4582,8.43,8.4488,107018.0
2019-10-07 10:30:00,8.99,9.0,8.98,9.0,170790.0,8.4488,8.4582,8.4394,8.4582,170790.0
2019-10-07 10:35:00,9.0,9.01,8.96,8.96,421038.0,8.4582,8.4675,8.4206,8.4206,421038.0
2019-10-07 10:40:00,8.96,9.0,8.96,9.0,72370.0,8.4206,8.4582,8.4206,8.4582,72370.0
2019-10-07 10:45:00,9.0,9.01,8.98,9.0,139023.0,8.4582,8.4675,8.4394,8.4582,139023.0
2019-10-07 10:50:00,8.99,9.01,8.99,9.0,128940.0,8.4488,8.4675,8.4488,8.4582,128940.0
2019-10-07 10:55:00,9.0,9.01,8.98,9.0,151078.0,8.4582,8.4675,8.4394,8.4582,151078.0
2019-10-07 11:00:00,8.99,9.01,8.98,9.0,204810.0,8.4488,8.4675,8.4394,8.4582,204810.0
2019-10-07 11:05:00,9.01,9.05,9.0,9.03,197708.0,8.4675,8.5051,8.4582,8.4863,197708.0
2019-10-07 11:10:00,9.03,9.05,9.0,9.01,299850.0,8.4863,8.5051,8.4582,8.4675,299850.0
2019-10-07 11:15:00,9.01,9.01,8.98,9.0,147554.0,8.4675,8.4675,8.4394,8.4582,147554.0
2019-10-07 11:20:00,9.0,9.0,8.95,8.96,272683.0,8.4582,8.4582,8.4112,8.4206,272683.0
2019-10-07 11:25:00,8.96,8.99,8.96,8.97,158893.0,8.4206,8.4488,8.4206,8.43,158893.0
2019-10-07 11:30:00,8.97,8.99,8.96,8.99,189690.0,8.43,8.4488,8.4206,8.4488,189690.0
2019-10-07 11:35:00,8.99,9.0,8.96,8.99,287700.0,8.4488,8.4582,8.4206,8.4488,287700.0
2019-10-07 11:40:00,8.99,9.03,8.97,9.02,604649.0,8.4488,8.4863,8.43,8.4769,604649.0
2019-10-07 11:45:00,9.03,9.03,9.0,9.01,198753.0,8.4863,8.4863,8.4582,8.4675,198753.0
2019-10-07 11:50:00,9.01,9.01,8.97,8.97,166586.0,8.4675,8.4675,8.43,8.43,166586.0
2019-10-07 11:55:00,8.97,9.0,8.97,8.99,160712.0,8.43,8.4582,8.43,8.4488,160712.0
2019-10-07 12:00:00,9.0,9.0,8.99,8.99,266806.0,8.4582,8.4582,8.4488,8.4488,266806.0
2019-10-07 12:05:00,8.99,9.0,8.97,8.99,93446.0,8.4488,8.4582,8.43,8.4488,93446.0
2019-10-07 12:10:00,8.98,8.99,8.97,8.97,96313.0,8.4394,8.4488,8.43,8.43,96313.0
2019-10-07 12:15:00,8.97,8.98,8.95,8.97,212963.0,8.43,8.4394,8.4112,8.43,212963.0
2019-10-07 12:20:00,8.98,8.98,8.97,8.97,42751.0,8.4394,8.4394,8.43,8.43,42751.0
2019-10-07 12:25:00,8.97,8.98,8.97,8.97,27632.0,8.43,8.4394,8.43,8.43,27632.0
2019-10-07 12:30:00,8.98,8.98,8.95,8.96,99249.0,8.4394,8.4394,8.4112,8.4206,99249.0
2019-10-07 12:35:00,8.95,8.96,8.94,8.94,78940.0,8.4112,8.4206,8.4018,8.4018,78940.0
2019-10-07 12:40:00,8.94,8.95,8.94,8.94,39008.0,8.4018,8.4112,8.4018,8.4018,39008.0
2019-10-07 12:45:00,8.95,8.96,8.94,8.95,149523.0,8.4112,8.4206,8.4018,8.4112,149523.0
2019-10-07 12:50:00,8.95,8.95,8.93,8.95,71865.0,8.4112,8.4112,8.3924,8.4112,71865.0
2019-10-07 12:55:00,8.94,8.95,8.94,8.94,43223.0,8.4018,8.4112,8.4018,8.4018,43223.0
2019-10-07 13:00:00,8.94,8.97,8.94,8.96,116409.0,8.4018,8.43,8.4018,8.4206,116409.0
2019-10-07 13:05:00,8.95,8.96,8.9,8.92,280334.0,8.4112,8.4206,8.3642,8.383,280334.0
2019-10-07 13:10:00,8.91,8.92,8.91,8.91,111683.0,8.3736,8.383,8.3736,8.3736,111683.0
2019-10-07 13:15:00,8.92,8.92,8.91,8.91,78731.0,8.383,8.383,8.3736,8.3736,78731.0
2019-10-07 13:20:00,8.91,8.92,8.9,8.9,170023.0,8.3736,8.383,8.3642,8.3642,170023.0
2019-10-07 13:25:00,8.91,8.92,8.9,8.91,74822.0,8.3736,8.383,8.3642,8.3736,74822.0
2019-10-07 13:30:00,8.91,8.95,8.9,8.94,498197.0,8.3736,8.4112,8.3642,8.4018,498197.0
2019-10-07 13:35:00,8.93,8.94,8.92,8.92,192658.0,8.3924,8.4018,8.383,8.383,192658.0
2019-10-07 13:40:00,8.92,8.93,8.91,8.92,171726.0,8.383,8.3924,8.3736,8.383,171726.0
2019-10-07 13:45:00,8.92,8.95,8.92,8.95,66847.0,8.383,8.4112,8.383,8.4112,66847.0
2019-10-07 13:50:00,8.95,8.95,8.93,8.94,72250.0,8.4112,8.4112,8.3924,8.4018,72250.0
2019-10-07 13:55:00,8.93,8.94,8.93,8.94,29525.0,8.3924,8.4018,8.3924,8.4018,29525.0
2019-10-07 14:00:00,8.93,8.93,8.92,8.92,140470.0,8.3924,8.3924,8.383,8.383,140470.0
2019-10-07 14:05:00,8.93,8.93,8.88,8.88,279192.0,8.3924,8.3924,8.3454,8.3454,279192.0
2019-10-07 14:10:00,8.88,8.89,8.86,8.88,141126.0,8.3454,8.3548,8.3266,8.3454,141126.0
2019-10-07 14:15:00,8.88,8.89,8.86,8.88,171536.0,8.3454,8.3548,8.3266,8.3454,171536.0
2019-10-07 14:20:00,8.88,8.89,8.87,8.88,52641.0,8.3454,8.3548,8.336,8.3454,52641.0
2019-10-07 14:25:00,8.88,8.88,8.86,8.86,131051.0,8.3454,8.3454,8.3266,8.3266,131051.0
2019-10-07 14:30:00,8.87,8.87,8.85,8.85,210940.0,8.336,8.336,8.3172,8.3172,210940.0
2019-10-07 14:35:00,8.86,8.86,8.83,8.84,101037.0,8.3266,8.3266,8.2984,8.3078,101037.0
2019-10-07 14:40:00,8.83,8.85,8.83,8.84,76379.0,8.2984,8.3172,8.2984,8.3078,76379.0
2019-10-07 14:45:00,8.83,8.84,8.82,8.83,57249.0,8.2984,8.3078,8.289,8.2984,57249.0
2019-10-07 14:50:00,8.83,8.83,8.81,8.82,267518.0,8.2984,8.2984,8.2796,8.289,267518.0
2019-10-07 14:55:00,8.81,8.84,8.81,8.84,194362.0,8.2796,8.3078,8.2796,8.3078,194362.0
2019-10-07 15:00:00,8.84,8.84,8.82,8.82,78641.0,8.3078,8.3078,8.289,8.289,78641.0
2019-10-07 15:05:00,8.82,8.83,8.8,8.8,198292.0,8.289,8.2984,8.2702,8.2702,198292.0
2019-10-07 15:10:00,8.81,8.82,8.79,8.8,510234.0,8.2796,8.289,8.2608,8.2702,510234.0
2019-10-07 15:15:00,8.8,8.81,8.79,8.8,222738.0,8.2702,8.2796,8.2608,8.2702,222738.0
2019-10-07 15:20:00,8.8,8.81,8.79,8.79,141840.0,8.2702,8.2796,8.2608,8.2608,141840.0
2019-10-07 15:25:00,8.79,8.82,8.79,8.8,146512.0,8.2608,8.289,8.2608,8.2702,146512.0
2019-10-07 15:30:00,8.8,8.8,8.79,8.79,241285.0,8.2702,8.2702,8.2608,8.2608,241285.0
2019-10-07 15:35:00,8.79,8.8,8.79,8.79,151633.0,8.2608,8.2702,8.2608,8.2608,151633.0
2019-10-07 15:40:00,8.79,8.8,8.77,8.77,584587.0,8.2608,8.2702,8.242,8.242,584587.0
2019-10-07 15:45:00,8.78,8.78,8.75,8.76,905046.0,8.2514,8.2514,8.2232,8.2326,905046.0
2019-10-07 15:50:00,8.75,8.76,8.73,8.75,745537.0,8.2232,8.2326,8.2044,8.2232,745537.0
2019-10-07 15:55:00,8.75,8.76,8.74,8.76,1738619.0,8.2232,8.2326,8.2138,8.2326,1738619.0
2019-10-08 09:30:00,8.67,8.7,8.61,8.68,648502.0,8.148,8.1762,8.0916,8.1574,648502.0
2019-10-08 09:35:00,8.68,8.68,8.56,8.62,1297266.0,8.1574,8.1574,8.0446,8.101,1297266.0
2019-10-08 09:40:00,8.61,8.62,8.57,8.62,336368.0,8.0916,8.101,8.054,8.101,336368.0
2019-10-08 09:45:00,8.61,8.64,8.59,8.6,198373.0,8.0916,8.1198,8.0728,8.0822,198373.0
2019-10-08 09:50:00,8.59,8.61,8.52,8.54,1462065.0,8.0728,8.0916,8.0071,8.0258,1462065.0
2019-10-08 09:55:00,8.54,8.56,8.48,8.5,1207161.0,8.0258,8.0446,7.9695,7.9883,1207161.0
2019-10-08 10:00:00,8.51,8.54,8.48,8.49,273186.0,7.9977,8.0258,7.9695,7.9789,273186.0
2019-10-08 10:05:00,8.49,8.55,8.48,8.54,360510.0,7.9789,8.0352,7.9695,8.0258,360510.0
2019-10-08 10:10:00,8.54,8.6,8.54,8.59,344885.0,8.0258,8.0822,8.0258,8.0728,344885.0
2019-10-08 10:15:00,8.59,8.61,8.57,8.61,279440.0,8.0728,8.0916,8.054,8.0916,279440.0
2019-10-08 10:20:00,8.61,8.61,8.58,8.58,291401.0,8.0916,8.0916,8.0634,8.0634,291401.0
2019-10-08 10:25:00,8.58,8.59,8.53,8.53,285835.0,8.0634,8.0728,8.0164,8.0164,285835.0
2019-10-08 10:30:00,8.53,8.57,8.52,8.53,462114.0,8.0164,8.054,8.0071,8.0164,462114.0
2019-10-08 10:35:00,8.53,8.58,8.52,8.57,704631.0,8.0164,8.0634,8.0071,8.054,704631.0
2019-10-08 10:40:00,8.58,8.58,8.55,8.57,215928.0,8.0634,8.0634,8.0352,8.054,215928.0
2019-10-08 10:45:00,8.56,8.58,8.54,8.54,233772.0,8.0446,8.0634,8.0258,8.0258,233772.0
2019-10-08 10:50:00,8.54,8.59,8.53,8.59,310544.0,8.0258,8.0728,8.0164,8.0728,310544.0
2019-10-08 10:55:00,8.58,8.64,8.58,8.61,718062.0,8.0634,8.1198,8.0634,8.0916,718062.0
2019-10-08 11:00:00,8.6,8.61,8.57,8.59,126552.0,8.0822,8.0916,8.054,8.0728,126552.0
2019-10-08 11:05:00,8.59,8.6,8.57,8.59,215852.0,8.0728,8.0822,8.054,8.0728,215852.0
2019-10-08 11:10:00,8.59,8.61,8.58,8.6,254792.0,8.0728,8.0916,8.0634,8.0822,254792.0
2019-10-08 11:15:00,8.61,8.62,8.59,8.6,91330.0,8.0916,8.101,8.0728,8.0822,91330.0
2019-10-08 11:20:00,8.6,8.61,8.55,8.55,869980.0,8.0822,8.0916,8.0352,8.0352,869980.0
2019-10-08 11:25:00,8.56,8.58,8.55,8.58,262157.0,8.0446,8.0634,8.0352,8.0634,262157.0
2019-10-08 11:30:00,8.58,8.58,8.52,8.53,341910.0,8.0634,8.0634,8.0071,8.0164,341910.0
2019-10-08 11:35:00,8.52,8.55,8.51,8.52,598426.0,8.0071,8.0352,7.9977,8.0071,598426.0
2019-10-08 11:40:00,8.52,8.56,8.51,8.55,256478.0,8.0071,8.0446,7.9977,8.0352,256478.0
2019-10-08 11:45:00,8.55,8.56,8.53,8.55,273391.0,8.0352,8.0446,8.0164,8.0352,273391.0
2019-10-08 11:50:00,8.55,8.57,8.53,8.57,222788.0,8.0352,8.054,8.0164,8.054,222788.0
2019-10-08 11:55:00,8.56,8.57,8.54,8.57,225555.0,8.0446,8.054,8.0258,8.054,225555.0
2019-10-08 12:00:00,8.57,8.58,8.54,8.54,199855.0,8.054,8.0634,8.0258,8.0258,199855.0
2019-10-08 12:05:00,8.54,8.56,8.53,8.54,136510.0,8.0258,8.0446,8.0164,8.0258,136510.0
2019-10-08 12:10:00,8.54,8.55,8.53,8.54,146294.0,8.0258,8.0352,8.0164,8.0258,146294.0
2019-10-08 12:15:00,8.54,8.56,8.54,8.54,158681.0,8.0258,8.0446,8.0258,8.0258,158681.0
2019-10-08 12:20:00,8.54,8.55,8.54,8.54,188579.0,8.0258,8.0352,8.0258,8.0258,188579.0
2019-10-08 12:25:00,8.54,8.55,8.53,8.53,234961.0,8.0258,8.0352,8.0164,8.0164,234961.0
2019-10-08 12:30:00,8.54,8.54,8.52,8.53,204154.0,8.0258,8.0258,8.0071,8.0164,204154.0
2019-10-08 12:35:00,8.52,8.53,8.52,8.53,94344.0,8.0071,8.0164,8.0071,8.0164,94344.0
2019-10-08 12:40:00,8.52,8.55,8.52,8.54,226488.0,8.0071,8.0352,8.0071,8.0258,226488.0
2019-10-08 12:45:00,8.54,8.58,8.54,8.57,626254.0,8.0258,8.0634,8.0258,8.054,626254.0
2019-10-08 12:50:00,8.58,8.59,8.55,8.55,214134.0,8.0634,8.0728,8.0352,8.0352,214134.0
2019-10-08 12:55:00,8.56,8.56,8.52,8.52,220836.0,8.0446,8.0446,8.0071,8.0071,220836.0
2019-10-08 13:00:00,8.53,8.53,8.51,8.53,344526.0,8.0164,8.0164,7.9977,8.0164,344526.0
2019-10-08 13:05:00,8.52,8.54,8.5,8.54,354213.0,8.0071,8.0258,7.9883,8.0258,354213.0
2019-10-08 13:10:00,8.54,8.54,8.51,8.51,74361.0,8.0258,8.0258,7.9977,7.9977,74361.0
2019-10-08 13:15:00,8.51,8.53,8.51,8.51,154160.0,7.9977,8.0164,7.9977,7.9977,154160.0
2019-10-08 13:20:00,8.51,8.53,8.51,8.52,99582.0,7.9977,8.0164,7.9977,8.0071,99582.0
2019-10-08 13:25:00,8.52,8.53,8.52,8.53,46866.0,8.0071,8.0164,8.0071,8.0164,46866.0
2019-10-08 13:30:00,8.53,8.54,8.52,8.54,66314.0,8.0164,8.0258,8.0071,8.0258,66314.0
2019-10-08 13:35:00,8.54,8.54,8.5,8.51,201488.0,8.0258,8.0258,7.9883,7.9977,201488.0
2019-10-08 13:40:00,8.52,8.54,8.5,8.54,226009.0,8.0071,8.0258,7.9883,8.0258,226009.0
2019-10-08 13:45:00,8.53,8.55,8.51,8.52,147588.0,8.0164,8.0352,7.9977,8.0071,147588.0
2019-10-08 13:50:00,8.52,8.6,8.51,8.55,1387965.0,8.0071,8.0822,7.9977,8.0352,1387965.0
2019-10-08 13:55:00,8.55,8.59,8.54,8.56,249666.0,8.0352,8.0728,8.0258,8.0446,249666.0
2019-10-08 14:00:00,8.57,8.59,8.53,8.54,458109.0,8.054,8.0728,8.0164,8.0258,458109.0
2019-10-08 14:05:00,8.54,8.56,8.53,8.54,282771.0,8.0258,8.0446,8.0164,8.0258,282771.0
2019-10-08 14:10:00,8.54,8.54,8.53,8.54,40021.0,8.0258,8.0258,8.0164,8.0258,40021.0
2019-10-08 14:15:00,8.54,8.56,8.53,8.55,267316.0,8.0258,8.0446,8.0164,8.0352,267316.0
2019-10-08 14:20:00,8.56,8.56,8.54,8.54,97649.0,8.0446,8.0446,8.0258,8.0258,97649.0
2019-10-08 14:25:00,8.54,8.55,8.53,8.54,69309.0,8.0258,8.0352,8.0164,8.0258,69309.0
2019-10-08 14:30:00,8.53,8.55,8.52,8.54,295597.0,8.0164,8.0352,8.0071,8.0258,295597.0
2019-10-08 14:35:00,8.54,8.57,8.54,8.57,284449.0,8.0258,8.054,8.0258,8.054,284449.0
2019-10-08 14:40:00,8.56,8.57,8.54,8.55,163633.0,8.0446,8.054,8.0258,8.0352,163633.0
2019-10-08 14:45:00,8.55,8.58,8.55,8.58,272213.0,8.0352,8.0634,8.0352,8.0634,272213.0
2019-10-08 14:50:00,8.58,8.58,8.54,8.56,206119.0,8.0634,8.0634,8.0258,8.0446,206119.0
2019-10-08 14:55:00,8.55,8.58,8.5,8.54,646689.0,8.0352,8.0634,7.9883,8.0258,646689.0
2019-10-08 15:00:00,8.54,8.57,8.52,8.53,138808.0,8.0258,8.054,8.0071,8.0164,138808.0
2019-10-08 15:05:00,8.53,8.54,8.51,8.53,181081.0,8.0164,8.0258,7.9977,8.0164,181081.0
2019-10-08 15:10:00,8.53,8.53,8.5,8.52,287810.0,8.0164,8.0164,7.9883,8.0071,287810.0
2019-10-08 15:15:00,8.53,8.54,8.51,8.54,181468.0,8.0164,8.0258,7.9977,8.0258,181468.0
2019-10-08 15:20:00,8.54,8.56,8.53,8.55,229103.0,8.0258,8.0446,8.0164,8.0352,229103.0
2019-10-08 15:25:00,8.55,8.57,8.54,8.54,321811.0,8.0352,8.054,8.0258,8.0258,321811.0
2019-10-08 15:30:00,8.54,8.57,8.53,8.54,286933.0,8.0258,8.054,8.0164,8.0258,286933.0
2019-10-08 15:35:00,8.54,8.54,8.51,8.51,306828.0,8.0258,8.0258,7.9977,7.9977,306828.0
2019-10-08 15:40:00,8.52,8.52,8.49,8.51,701652.0,8.0071,8.0071,7.9789,7.9977,701652.0
2019-10-08 15:45:00,8.51,8.52,8.5,8.52,326287.0,7.9977,8.0071,7.9883,8.0071,326287.0
2019-10-08 15:50:00,8.52,8.53,8.49,8.51,697156.0,8.0071,8.0164,7.9789,7.9977,697156.0
2019-10-08 15:55:00,8.5,8.52,8.49,8.5,1195051.0,7.9883,8.0071,7.9789,7.9883,1195051.0
2019-10-09 09:30:00,8.6,8.67,8.56,8.6,467045.0,8.0822,8.148,8.0446,8.0822,467045.0
2019-10-09 09:35:00,8.6,8.62,8.55,8.6,743698.0,8.0822,8.101,8.0352,8.0822,743698.0
2019-10-09 09:40:00,8.59,8.61,8.56,8.56,409972.0,8.0728,8.0916,8.0446,8.0446,409972.0
2019-10-09 09:45:00,8.57,8.58,8.54,8.56,472687.0,8.054,8.0634,8.0258,8.0446,472687.0
2019-10-09 09:50:00,8.56,8.56,8.51,8.52,210305.0,8.0446,8.0446,7.9977,8.0071,210305.0
2019-10-09 09:55:00,8.51,8.55,8.51,8.53,502129.0,7.9977,8.0352,7.9977,8.0164,502129.0
2019-10-09 10:00:00,8.53,8.56,8.52,8.55,313238.0,8.0164,8.0446,8.0071,8.0352,313238.0
2019-10-09 10:05:00,8.55,8.59,8.53,8.54,399168.0,8.0352,8.0728,8.0164,8.0258,399168.0
2019-10-09 10:10:00,8.54,8.55,8.52,8.53,155698.0,8.0258,8.0352,8.0071,8.0164,155698.0
2019-10-09 10:15:00,8.53,8.53,8.51,8.53,148986.0,8.0164,8.0164,7.9977,8.0164,148986.0
2019-10-09 10:20:00,8.53,8.54,8.52,8.54,199521.0,8.0164,8.0258,8.0071,8.0258,199521.0
2019-10-09 10:25:00,8.54,8.54,8.52,8.53,76357.0,8.0258,8.0258,8.0071,8.0164,76357.0
2019-10-09 10:30:00,8.53,8.53,8.5,8.52,312242.0,8.0164,8.0164,7.9883,8.0071,312242.0
2019-10-09 10:35:00,8.51,8.52,8.48,8.49,315376.0,7.9977,8.0071,7.9695,7.9789,315376.0
2019-10-09 10:40:00,8.49,8.49,8.45,8.46,598856.0,7.9789,7.9789,7.9413,7.9507,598856.0
2019-10-09 10:45:00,8.46,8.47,8.45,8.46,182377.0,7.9507,7.9601,7.9413,7.9507,182377.0
2019-10-09 10:50:00,8.46,8.48,8.44,8.45,205404.0,7.9507,7.9695,7.9319,7.9413,205404.0
2019-10-09 10:55:00,8.46,8.47,8.44,8.46,85521.0,7.9507,7.9601,7.9319,7.9507,85521.0
2019-10-09 11:00:00,8.47,8.48,8.43,8.45,433854.0,7.9601,7.9695,7.9225,7.9413,433854.0
2019-10-09 11:05:00,8.46,8.47,8.45,8.46,143420.0,7.9507,7.9601,7.9413,7.9507,143420.0
2019-10-09 11:10:00,8.47,8.47,8.43,8.44,114921.0,7.9601,7.9601,7.9225,7.9319,114921.0
2019-10-09 11:15:00,8.44,8.47,8.43,8.46,283099.0,7.9319,7.9601,7.9225,7.9507,283099.0
2019-10-09 11:20:00,8.46,8.5,8.45,8.5,136355.0,7.9507,7.9883,7.9413,7.9883,136355.0
2019-10-09 11:25:00,8.5,8.52,8.49,8.51,737131.0,7.9883,8.0071,7.9789,7.9977,737131.0
2019-10-09 11:30:00,8.51,8.53,8.5,8.52,356071.0,7.9977,8.0164,7.9883,8.0071,356071.0
2019-10-09 11:35:00,8.52,8.53,8.51,8.53,158092.0,8.0071,8.0164,7.9977,8.0164,158092.0
2019-10-09 11:40:00,8.53,8.54,8.52,8.54,110831.0,8.0164,8.0258,8.0071,8.0258,110831.0
2019-10-09 11:45:00,8.54,8.56,8.53,8.56,290261.0,8.0258,8.0446,8.0164,8.0446,290261.0
2019-10-09 11:50:00,8.56,8.56,8.53,8.54,115952.0,8.0446,8.0446,8.0164,8.0258,115952.0
2019-10-09 11:55:00,8.53,8.54,8.5,8.51,119572.0,8.0164,8.0258,7.9883,7.9977,119572.0
2019-10-09 12:00:00,8.51,8.52,8.49,8.52,125293.0,7.9977,8.0071,7.9789,8.0071,125293.0
2019-10-09 12:05:00,8.52,8.53,8.51,8.53,98302.0,8.0071,8.0164,7.9977,8.0164,98302.0
2019-10-09 12:10:00,8.53,8.53,8.51,8.52,63559.0,8.0164,8.0164,7.9977,8.0071,63559.0
2019-10-09 12:15:00,8.52,8.53,8.51,8.51,62733.0,8.0071,8.0164,7.9977,7.9977,62733.0
2019-10-09 12:20:00,8.52,8.53,8.5,8.51,146448.0,8.0071,8.0164,7.9883,7.9977,146448.0
2019-10-09 12:25:00,8.51,8.51,8.47,8.47,116683.0,7.9977,7.9977,7.9601,7.9601,116683.0
2019-10-09 12:30:00,8.47,8.49,8.47,8.48,151142.0,7.9601,7.9789,7.9601,7.9695,151142.0
2019-10-09 12:35:00,8.47,8.49,8.47,8.47,107459.0,7.9601,7.9789,7.9601,7.9601,107459.0
2019-10-09 12:40:00,8.47,8.52,8.47,8.51,598667.0,7.9601,8.0071,7.9601,7.9977,598667.0
2019-10-09 12:45:00,8.51,8.52,8.49,8.5,77450.0,7.9977,8.0071,7.9789,7.9883,77450.0
2019-10-09 12:50:00,8.5,8.5,8.49,8.5,48137.0,7.9883,7.9883,7.9789,7.9883,48137.0
2019-10-09 12:55:00,8.5,8.5,8.49,8.5,38431.0,7.9883,7.9883,7.9789,7.9883,38431.0
2019-10-09 13:00:00,8.5,8.53,8.49,8.5,271394.0,7.9883,8.0164,7.9789,7.9883,271394.0
2019-10-09 13:05:00,8.5,8.51,8.49,8.51,143495.0,7.9883,7.9977,7.9789,7.9977,143495.0
2019-10-09 13:10:00,8.51,8.51,8.49,8.51,99579.0,7.9977,7.9977,7.9789,7.9977,99579.0
2019-10-09 13:15:00,8.51,8.51,8.5,8.51,145392.0,7.9977,7.9977,7.9883,7.9977,145392.0
2019-10-09 13:20:00,8.5,8.52,8.5,8.52,63633.0,7.9883,8.0071,7.9883,8.0071,63633.0
2019-10-09 13:25:00,8.51,8.53,8.51,8.52,238013.0,7.9977,8.0164,7.9977,8.0071,238013.0
2019-10-09 13:30:00,8.52,8.55,8.51,8.54,251205.0,8.0071,8.0352,7.9977,8.0258,251205.0
2019-10-09 13:35:00,8.54,8.55,8.54,8.54,28849.0,8.0258,8.0352,8.0258,8.0258,28849.0
2019-10-09 13:40:00,8.54,8.55,8.52,8.52,177631.0,8.0258,8.0352,8.0071,8.0071,177631.0
2019-10-09 13:45:00,8.53,8.54,8.52,8.54,71140.0,8.0164,8.0258,8.0071,8.0258,71140.0
2019-10-09 13:50:00,8.54,8.56,8.53,8.54,210299.0,8.0258,8.0446,8.0164,8.0258,210299.0
2019-10-09 13:55:00,8.54,8.56,8.54,8.56,111090.0,8.0258,8.0446,8.0258,8.0446,111090.0
2019-10-09 14:00:00,8.56,8.57,8.55,8.55,190996.0,8.0446,8.054,8.0352,8.0352,190996.0
2019-10-09 14:05:00,8.55,8.56,8.53,8.54,113763.0,8.0352,8.0446,8.0164,8.0258,113763.0
2019-10-09 14:10:00,8.54,8.56,8.54,8.55,96179.0,8.0258,8.0446,8.0258,8.0352,96179.0
2019-10-09 14:15:00,8.54,8.56,8.54,8.55,93474.0,8.0258,8.0446,8.0258,8.0352,93474.0
2019-10-09 14:20:00,8.55,8.57,8.55,8.57,71468.0,8.0352,8.054,8.0352,8.054,71468.0
2019-10-09 14:25:00,8.56,8.57,8.56,8.56,77913.0,8.0446,8.054,8.0446,8.0446,77913.0
2019-10-09 14:30:00,8.57,8.58,8.56,8.58,111598.0,8.054,8.0634,8.0446,8.0634,111598.0
2019-10-09 14:35:00,8.58,8.59,8.57,8.58,103785.0,8.0634,8.0728,8.054,8.0634,103785.0
2019-10-09 14:40:00,8.58,8.59,8.57,8.59,181200.0,8.0634,8.0728,8.054,8.0728,181200.0
2019-10-09 14:45:00,8.59,8.6,8.58,8.6,219094.0,8.0728,8.0822,8.0634,8.0822,219094.0
2019-10-09 14:50:00,8.6,8.6,8.58,8.59,86875.0,8.0822,8.0822,8.0634,8.0728,86875.0
2019-10-09 14:55:00,8.59,8.59,8.58,8.59,53769.0,8.0728,8.0728,8.0634,8.0728,53769.0
2019-10-09 15:00:00,8.59,8.6,8.58,8.59,137130.0,8.0728,8.0822,8.0634,8.0728,137130.0
2019-10-09 15:05:00,8.59,8.61,8.58,8.6,159064.0,8.0728,8.0916,8.0634,8.0822,159064.0
2019-10-09 15:10:00,8.6,8.61,8.58,8.59,192899.0,8.0822,8.0916,8.0634,8.0728,192899.0
2019-10-09 15:15:00,8.59,8.6,8.58,8.58,199591.0,8.0728,8.0822,8.0634,8.0634,199591.0
2019-10-09 15:20:00,8.58,8.6,8.58,8.6,89191.0,8.0634,8.0822,8.0634,8.0822,89191.0
2019-10-09 15:25:00,8.6,8.61,8.59,8.61,110248.0,8.0822,8.0916,8.0728,8.0916,110248.0
2019-10-09 15:30:00,8.61,8.61,8.6,8.61,202066.0,8.0916,8.0916,8.0822,8.0916,202066.0
2019-10-09 15:35:00,8.61,8.62,8.6,8.61,266041.0,8.0916,8.101,8.0822,8.0916,266041.0
2019-10-09 15:40:00,8.61,8.61,8.56,8.56,628873.0,8.0916,8.0916,8.0446,8.0446,628873.0
2019-10-09 15:45:00,8.56,8.58,8.54,8.55,559653.0,8.0446,8.0634,8.0258,8.0352,559653.0
2019-10-09 15:50:00,8.55,8.57,8.55,8.57,414383.0,8.0352,8.054,8.0352,8.054,414383.0
2019-10-09 15:55:00,8.57,8.57,8.54,8.55,1010534.0,8.054,8.054,8.0258,8.0352,1010534.0
2019-10-10 09:30:00,8.78,8.9,8.63,8.78,2320140.0,8.2514,8.3642,8.1104,8.2514,2320140.0
2019-10-10 09:35:00,8.77,8.87,8.75,8.84,1361701.0,8.242,8.336,8.2232,8.3078,1361701.0
2019-10-10 09:40:00,8.84,8.9,8.82,8.88,884960.0,8.3078,8.3642,8.289,8.3454,884960.0
2019-10-10 09:45:00,8.88,8.94,8.86,8.92,1220255.0,8.3454,8.4018,8.3266,8.383,1220255.0
2019-10-10 09:50:00,8.92,9.02,8.91,9.02,2144391.0,8.383,8.4769,8.3736,8.4769,2144391.0
2019-10-10 09:55:00,9.02,9.04,8.96,9.03,1138633.0,8.4769,8.4957,8.4206,8.4863,1138633.0
2019-10-10 10:00:00,9.03,9.06,9.0,9.01,1243939.0,8.4863,8.5145,8.4582,8.4675,1243939.0
2019-10-10 10:05:00,9.02,9.04,8.96,8.97,410145.0,8.4769,8.4957,8.4206,8.43,410145.0
2019-10-10 10:10:00,8.97,9.04,8.97,9.03,1493123.0,8.43,8.4957,8.43,8.4863,1493123.0
2019-10-10 10:15:00,9.03,9.09,9.03,9.04,512145.0,8.4863,8.5427,8.4863,8.4957,512145.0
2019-10-10 10:20:00,9.04,9.06,9.01,9.03,358215.0,8.4957,8.5145,8.4675,8.4863,358215.0
2019-10-10 10:25:00,9.03,9.07,9.03,9.06,551246.0,8.4863,8.5239,8.4863,8.5145,551246.0
2019-10-10 10:30:00,9.06,9.09,9.04,9.09,1931238.0,8.5145,8.5427,8.4957,8.5427,1931238.0
2019-10-10 10:35:00,9.09,9.11,9.07,9.1,1008469.0,8.5427,8.5615,8.5239,8.5521,1008469.0
2019-10-10 10:40:00,9.1,9.11,9.07,9.09,423032.0,8.5521,8.5615,8.5239,8.5427,423032.0
2019-10-10 10:45:00,9.09,9.11,9.07,9.08,429042.0,8.5427,8.5615,8.5239,8.5333,429042.0
2019-10-10 10:50:00,9.08,9.1,9.06,9.09,214957.0,8.5333,8.5521,8.5145,8.5427,214957.0
2019-10-10 10:55:00,9.1,9.11,9.09,9.1,614861.0,8.5521,8.5615,8.5427,8.5521,614861.0
2019-10-10 11:00:00,9.1,9.1,9.07,9.07,237846.0,8.5521,8.5521,8.5239,8.5239,237846.0
2019-10-10 11:05:00,9.07,9.1,9.06,9.09,445646.0,8.5239,8.5521,8.5145,8.5427,445646.0
2019-10-10 11:10:00,9.09,9.14,9.08,9.13,2088025.0,8.5427,8.5897,8.5333,8.5803,2088025.0
2019-10-10 11:15:00,9.13,9.14,9.1,9.11,428084.0,8.5803,8.5897,8.5521,8.5615,428084.0
2019-10-10 11:20:00,9.11,9.12,9.09,9.1,280662.0,8.5615,8.5709,8.5427,8.5521,280662.0
2019-10-10 11:25:00,9.11,9.11,9.05,9.05,1100219.0,8.5615,8.5615,8.5051,8.5051,1100219.0
2019-10-10 11:30:00,9.05,9.07,9.04,9.04,458686.0,8.5051,8.5239,8.4957,8.4957,458686.0
2019-10-10 11:35:00,9.05,9.07,9.04,9.06,419763.0,8.5051,8.5239,8.4957,8.5145,419763.0
2019-10-10 11:40:00,9.06,9.11,9.05,9.1,460186.0,8.5145,8.5615,8.5051,8.5521,460186.0
2019-10-10 11:45:00,9.1,9.11,9.07,9.08,311183.0,8.5521,8.5615,8.5239,8.5333,311183.0
2019-10-10 11:50:00,9.09,9.1,9.07,9.07,218632.0,8.5427,8.5521,8.5239,8.5239,218632.0
2019-10-10 11:55:00,9.07,9.09,9.06,9.09,188160.0,8.5239,8.5427,8.5145,8.5427,188160.0
2019-10-10 12:00:00,9.08,9.09,9.06,9.09,205816.0,8.5333,8.5427,8.5145,8.5427,205816.0
2019-10-10 12:05:00,9.09,9.1,9.08,9.09,341937.0,8.5427,8.5521,8.5333,8.5427,341937.0
2019-10-10 12:10:00,9.09,9.12,9.09,9.1,824226.0,8.5427,8.5709,8.5427,8.5521,824226.0
2019-10-10 12:15:00,9.1,9.1,9.06,9.06,469216.0,8.5521,8.5521,8.5145,8.5145,469216.0
2019-10-10 12:20:00,9.07,9.09,9.05,9.09,192984.0,8.5239,8.5427,8.5051,8.5427,192984.0
2019-10-10 12:25:00,9.08,9.09,9.06,9.08,177711.0,8.5333,8.5427,8.5145,8.5333,177711.0
2019-10-10 12:30:00,9.09,9.09,9.05,9.06,478940.0,8.5427,8.5427,8.5051,8.5145,478940.0
2019-10-10 12:35:00,9.06,9.08,9.06,9.07,145489.0,8.5145,8.5333,8.5145,8.5239,145489.0
2019-10-10 12:40:00,9.07,9.07,9.04,9.05,1761666.0,8.5239,8.5239,8.4957,8.5051,1761666.0
2019-10-10 12:45:00,9.05,9.06,9.02,9.02,329153.0,8.5051,8.5145,8.4769,8.4769,329153.0
2019-10-10 12:50:00,9.02,9.03,9.0,9.03,563925.0,8.4769,8.4863,8.4582,8.4863,563925.0
2019-10-10 12:55:00,9.03,9.04,9.02,9.02,425047.0,8.4863,8.4957,8.4769,8.4769,425047.0
2019-10-10 13:00:00,9.02,9.03,8.99,9.01,571773.0,8.4769,8.4863,8.4488,8.4675,571773.0
2019-10-10 13:05:00,9.0,9.01,8.99,9.0,428640.0,8.4582,8.4675,8.4488,8.4582,428640.0
2019-10-10 13:10:00,9.0,9.01,8.97,9.0,337898.0,8.4582,8.4675,8.43,8.4582,337898.0
2019-10-10 13:15:00,9.0,9.01,8.98,9.0,1098676.0,8.4582,8.4675,8.4394,8.4582,1098676.0
2019-10-10 13:20:00,9.0,9.0,8.98,9.0,767233.0,8.4582,8.4582,8.4394,8.4582,767233.0
2019-10-10 13:25:00,9.0,9.0,8.92,8.95,742252.0,8.4582,8.4582,8.383,8.4112,742252.0
2019-10-10 13:30:00,8.95,8.95,8.89,8.95,764234.0,8.4112,8.4112,8.3548,8.4112,764234.0
2019-10-10 13:35:00,8.95,8.98,8.93,8.97,547817.0,8.4112,8.4394,8.3924,8.43,547817.0
2019-10-10 13:40:00,8.98,8.99,8.97,8.99,387727.0,8.4394,8.4488,8.43,8.4488,387727.0
2019-10-10 13:45:00,8.99,9.0,8.97,9.0,220502.0,8.4488,8.4582,8.43,8.4582,220502.0
2019-10-10 13:50:00,9.0,9.01,8.98,9.0,220896.0,8.4582,8.4675,8.4394,8.4582,220896.0
2019-10-10 13:55:00,9.0,9.04,8.99,9.03,410092.0,8.4582,8.4957,8.4488,8.4863,410092.0
2019-10-10 14:00:00,9.03,9.03,8.99,9.01,219075.0,8.4863,8.4863,8.4488,8.4675,219075.0
2019-10-10 14:05:00,9.01,9.02,8.91,8.96,788760.0,8.4675,8.4769,8.3736,8.4206,788760.0
2019-10-10 14:10:00,8.96,9.02,8.96,9.02,540825.0,8.4206,8.4769,8.4206,8.4769,540825.0
2019-10-10 14:15:00,9.02,9.04,9.01,9.04,271828.0,8.4769,8.4957,8.4675,8.4957,271828.0
2019-10-10 14:20:00,9.04,9.04,8.99,9.0,194500.0,8.4957,8.4957,8.4488,8.4582,194500.0
2019-10-10 14:25:00,9.0,9.02,8.99,9.0,266231.0,8.4582,8.4769,8.4488,8.4582,266231.0
2019-10-10 14:30:00,8.99,9.02,8.99,9.01,223056.0,8.4488,8.4769,8.4488,8.4675,223056.0
2019-10-10 14:35:00,9.01,9.03,9.0,9.02,229157.0,8.4675,8.4863,8.4582,8.4769,229157.0
2019-10-10 14:40:00,9.03,9.03,9.0,9.01,156614.0,8.4863,8.4863,8.4582,8.4675,156614.0
2019-10-10 14:45:00,9.01,9.01,8.99,8.99,303347.0,8.4675,8.4675,8.4488,8.4488,303347.0
2019-10-10 14:50:00,9.0,9.01,8.99,9.0,368353.0,8.4582,8.4675,8.4488,8.4582,368353.0
2019-10-10 14:55:00,9.0,9.0,8.99,9.0,314068.0,8.4582,8.4582,8.4488,8.4582,314068.0
2019-10-10 15:00:00,9.0,9.0,8.97,9.0,368447.0,8.4582,8.4582,8.43,8.4582,368447.0
2019-10-10 15:05:00,9.0,9.03,8.99,9.01,5788720.0,8.4582,8.4863,8.4488,8.4675,5788720.0
2019-10-10 15:10:00,9.0,9.02,8.98,9.0,485344.0,8.4582,8.4769,8.4394,8.4582,485344.0
2019-10-10 15:15:00,9.0,9.01,8.97,9.0,343324.0,8.4582,8.4675,8.43,8.4582,343324.0
2019-10-10 15:20:00,9.0,9.03,8.99,9.03,899776.0,8.4582,8.4863,8.4488,8.4863,899776.0
2019-10-10 15:25:00,9.03,9.03,9.02,9.03,309059.0,8.4863,8.4863,8.4769,8.4863,309059.0
2019-10-10 15:30:00,9.03,9.03,9.0,9.01,321410.0,8.4863,8.4863,8.4582,8.4675,321410.0
2019-10-10 15:35:00,9.0,9.01,8.99,9.01,367014.0,8.4582,8.4675,8.4488,8.4675,367014.0
2019-10-10 15:40:00,9.01,9.01,8.99,9.01,367742.0,8.4675,8.4675,8.4488,8.4675,367742.0
2019-10-10 15:45:00,9.01,9.01,8.99,9.0,895700.0,8.4675,8.4675,8.4488,8.4582,895700.0
2019-10-10 15:50:00,9.0,9.0,8.99,9.0,900838.0,8.4582,8.4582,8.4488,8.4582,900838.0
2019-10-10 15:55:00,8.99,9.0,8.96,8.96,3247415.0,8.4488,8.4582,8.4206,8.4206,3247415.0
2019-10-11 09:30:00,9.14,9.22,9.13,9.2,1498755.0,8.6347,8.7103,8.6252,8.6914,1498755.0
2019-10-11 09:35:00,9.21,9.25,9.2,9.25,1094136.0,8.7008,8.7386,8.6914,8.7386,1094136.0
2019-10-11 09:40:00,9.25,9.27,9.23,9.27,679661.0,8.7386,8.7575,8.7197,8.7575,679661.0
2019-10-11 09:45:00,9.27,9.33,9.25,9.29,905181.0,8.7575,8.8142,8.7386,8.7764,905181.0
2019-10-11 09:50:00,9.3,9.37,9.29,9.36,2083372.0,8.7859,8.852,8.7764,8.8425,2083372.0
2019-10-11 09:55:00,9.37,9.4,9.35,9.39,1087364.0,8.852,8.8803,8.8331,8.8709,1087364.0
2019-10-11 10:00:00,9.39,9.47,9.38,9.45,1509530.0,8.8709,8.9465,8.8614,8.9276,1509530.0
2019-10-11 10:05:00,9.45,9.48,9.44,9.46,1215226.0,8.9276,8.9559,8.9181,8.937,1215226.0
2019-10-11 10:10:00,9.46,9.49,9.44,9.45,697235.0,8.937,8.9653,8.9181,8.9276,697235.0
2019-10-11 10:15:00,9.45,9.47,9.39,9.42,956793.0,8.9276,8.9465,8.8709,8.8992,956793.0
2019-10-11 10:20:00,9.43,9.45,9.42,9.44,447927.0,8.9087,8.9276,8.8992,8.9181,447927.0
2019-10-11 10:25:00,9.44,9.46,9.41,9.44,1066883.0,8.9181,8.937,8.8898,8.9181,1066883.0
2019-10-11 10:30:00,9.44,9.49,9.44,9.46,663123.0,8.9181,8.9653,8.9181,8.937,663123.0
2019-10-11 10:35:00,9.46,9.48,9.42,9.43,507085.0,8.937,8.9559,8.8992,8.9087,507085.0
2019-10-11 10:40:00,9.43,9.46,9.39,9.44,1514085.0,8.9087,8.937,8.8709,8.9181,1514085.0
2019-10-11 10:45:00,9.44,9.44,9.4,9.42,349129.0,8.9181,8.9181,8.8803,8.8992,349129.0
2019-10-11 10:50:00,9.42,9.47,9.41,9.46,567528.0,8.8992,8.9465,8.8898,8.937,567528.0
2019-10-11 10:55:00,9.46,9.46,9.41,9.42,173056.0,8.937,8.937,8.8898,8.8992,173056.0
2019-10-11 11:00:00,9.41,9.47,9.41,9.45,415671.0,8.8898,8.9465,8.8898,8.9276,415671.0
2019-10-11 11:05:00,9.46,9.46,9.42,9.46,362229.0,8.937,8.937,8.8992,8.937,362229.0
2019-10-11 11:10:00,9.46,9.49,9.45,9.47,348141.0,8.937,8.9653,8.9276,8.9465,348141.0
2019-10-11 11:15:00,9.48,9.52,9.46,9.5,557719.0,8.9559,8.9937,8.937,8.9748,557719.0
2019-10-11 11:20:00,9.5,9.5,9.48,9.5,183608.0,8.9748,8.9748,8.9559,8.9748,183608.0
2019-10-11 11:25:00,9.5,9.5,9.48,9.49,267186.0,8.9748,8.9748,8.9559,8.9653,267186.0
2019-10-11 11:30:00,9.49,9.49,9.47,9.48,346963.0,8.9653,8.9653,8.9465,8.9559,346963.0
2019-10-11 11:35:00,9.49,9.49,9.46,9.49,285749.0,8.9653,8.9653,8.937,8.9653,285749.0
2019-10-11 11:40:00,9.48,9.5,9.44,9.46,409157.0,8.9559,8.9748,8.9181,8.937,409157.0
2019-10-11 11:45:00,9.45,9.46,9.4,9.42,762542.0,8.9276,8.937,8.8803,8.8992,762542.0
2019-10-11 11:50:00,9.42,9.43,9.41,9.43,112462.0,8.8992,8.9087,8.8898,8.9087,112462.0
2019-10-11 11:55:00,9.43,9.43,9.4,9.42,405524.0,8.9087,8.9087,8.8803,8.8992,405524.0
2019-10-11 12:00:00,9.41,9.43,9.4,9.42,584136.0,8.8898,8.9087,8.8803,8.8992,584136.0
2019-10-11 12:05:00,9.42,9.43,9.41,9.42,296118.0,8.8992,8.9087,8.8898,8.8992,296118.0
2019-10-11 12:10:00,9.41,9.44,9.4,9.43,422044.0,8.8898,8.9181,8.8803,8.9087,422044.0
2019-10-11 12:15:00,9.43,9.43,9.41,9.42,348636.0,8.9087,8.9087,8.8898,8.8992,348636.0
2019-10-11 12:20:00,9.43,9.46,9.43,9.46,298937.0,8.9087,8.937,8.9087,8.937,298937.0
2019-10-11 12:25:00,9.46,9.47,9.44,9.47,231768.0,8.937,8.9465,8.9181,8.9465,231768.0
2019-10-11 12:30:00,9.47,9.49,9.43,9.46,1008386.0,8.9465,8.9653,8.9087,8.937,1008386.0
2019-10-11 12:35:00,9.47,9.49,9.46,9.49,179319.0,8.9465,8.9653,8.937,8.9653,179319.0
2019-10-11 12:40:00,9.48,9.5,9.48,9.5,193279.0,8.9559,8.9748,8.9559,8.9748,193279.0
2019-10-11 12:45:00,9.49,9.5,9.48,9.49,200770.0,8.9653,8.9748,8.9559,8.9653,200770.0
2019-10-11 12:50:00,9.49,9.52,9.48,9.51,311967.0,8.9653,8.9937,8.9559,8.9842,311967.0
2019-10-11 12:55:00,9.51,9.52,9.49,9.51,381017.0,8.9842,8.9937,8.9653,8.9842,381017.0
2019-10-11 13:00:00,9.51,9.54,9.5,9.54,504259.0,8.9842,9.0126,8.9748,9.0126,504259.0
2019-10-11 13:05:00,9.54,9.54,9.52,9.52,178081.0,9.0126,9.0126,8.9937,8.9937,178081.0
2019-10-11 13:10:00,9.53,9.54,9.51,9.52,237924.0,9.0031,9.0126,8.9842,8.9937,237924.0
2019-10-11 13:15:00,9.51,9.53,9.51,9.51,152211.0,8.9842,9.0031,8.9842,8.9842,152211.0
2019-10-11 13:20:00,9.52,9.52,9.48,9.5,284817.0,8.9937,8.9937,8.9559,8.9748,284817.0
2019-10-11 13:25:00,9.5,9.55,9.48,9.51,780312.0,8.9748,9.022,8.9559,8.9842,780312.0
2019-10-11 13:30:00,9.51,9.54,9.5,9.52,203669.0,8.9842,9.0126,8.9748,8.9937,203669.0
2019-10-11 13:35:00,9.52,9.54,9.52,9.54,250449.0,8.9937,9.0126,8.9937,9.0126,250449.0
2019-10-11 13:40:00,9.54,9.56,9.53,9.55,858743.0,9.0126,9.0315,9.0031,9.022,858743.0
2019-10-11 13:45:00,9.56,9.58,9.55,9.57,268779.0,9.0315,9.0504,9.022,9.0409,268779.0
2019-10-11 13:50:00,9.56,9.59,9.56,9.57,245607.0,9.0315,9.0598,9.0315,9.0409,245607.0
2019-10-11 13:55:00,9.57,9.61,9.56,9.61,269344.0,9.0409,9.0787,9.0315,9.0787,269344.0
2019-10-11 14:00:00,9.61,9.62,9.59,9.59,312458.0,9.0787,9.0882,9.0598,9.0598,312458.0
2019-10-11 14:05:00,9.6,9.63,9.59,9.61,432610.0,9.0693,9.0976,9.0598,9.0787,432610.0
2019-10-11 14:10:00,9.62,9.62,9.58,9.59,330610.0,9.0882,9.0882,9.0504,9.0598,330610.0
2019-10-11 14:15:00,9.59,9.62,9.58,9.61,283180.0,9.0598,9.0882,9.0504,9.0787,283180.0
2019-10-11 14:20:00,9.61,9.66,9.6,9.65,587274.0,9.0787,9.1259,9.0693,9.1165,587274.0
2019-10-11 14:25:00,9.64,9.65,9.61,9.63,282719.0,9.1071,9.1165,9.0787,9.0976,282719.0
2019-10-11 14:30:00,9.63,9.64,9.61,9.62,133922.0,9.0976,9.1071,9.0787,9.0882,133922.0
2019-10-11 14:35:00,9.62,9.63,9.6,9.63,154618.0,9.0882,9.0976,9.0693,9.0976,154618.0
2019-10-11 14:40:00,9.63,9.63,9.6,9.61,182666.0,9.0976,9.0976,9.0693,9.0787,182666.0
2019-10-11 14:45:00,9.61,9.63,9.6,9.63,175567.0,9.0787,9.0976,9.0693,9.0976,175567.0
2019-10-11 14:50:00,9.63,9.63,9.61,9.63,139301.0,9.0976,9.0976,9.0787,9.0976,139301.0
2019-10-11 14:55:00,9.63,9.65,9.62,9.64,356410.0,9.0976,9.1165,9.0882,9.1071,356410.0
2019-10-11 15:00:00,9.64,9.64,9.62,9.64,226146.0,9.1071,9.1071,9.0882,9.1071,226146.0
2019-10-11 15:05:00,9.64,9.65,9.63,9.64,245187.0,9.1071,9.1165,9.0976,9.1071,245187.0
2019-10-11 15:10:00,9.64,9.66,9.61,9.61,483211.0,9.1071,9.1259,9.0787,9.0787,483211.0
2019-10-11 15:15:00,9.62,9.63,9.61,9.63,157784.0,9.0882,9.0976,9.0787,9.0976,157784.0
2019-10-11 15:20:00,9.63,9.64,9.62,9.63,255823.0,9.0976,9.1071,9.0882,9.0976,255823.0
2019-10-11 15:25:00,9.63,9.63,9.61,9.62,222667.0,9.0976,9.0976,9.0787,9.0882,222667.0
2019-10-11 15:30:00,9.62,9.62,9.58,9.62,730045.0,9.0882,9.0882,9.0504,9.0882,730045.0
2019-10-11 15:35:00,9.62,9.63,9.59,9.63,530681.0,9.0882,9.0976,9.0598,9.0976,530681.0
2019-10-11 15:40:00,9.63,9.66,9.62,9.63,682070.0,9.0976,9.1259,9.0882,9.0976,682070.0
2019-10-11 15:45:00,9.63,9.63,9.56,9.59,1745306.0,9.0976,9.0976,9.0315,9.0598,1745306.0
2019-10-11 15:50:00,9.59,9.61,9.57,9.57,955813.0,9.0598,9.0787,9.0409,9.0409,955813.0
2019-10-11 15:55:00,9.57,9.58,9.54,9.54,2300391.0,9.0409,9.0504,9.0126,9.0126,2300391.0
2019-10-14 09:30:00,9.2,9.24,9.15,9.18,1486464.0,8.6914,8.7292,8.6441,8.6725,1486464.0
2019-10-14 09:35:00,9.17,9.25,9.14,9.25,1115313.0,8.663,8.7386,8.6347,8.7386,1115313.0
2019-10-14 09:40:00,9.25,9.25,9.17,9.18,530695.0,8.7386,8.7386,8.663,8.6725,530695.0
2019-10-14 09:45:00,9.19,9.25,9.16,9.24,532228.0,8.6819,8.7386,8.6536,8.7292,532228.0
2019-10-14 09:50:00,9.25,9.25,9.18,9.18,306626.0,8.7386,8.7386,8.6725,8.6725,306626.0
2019-10-14 09:55:00,9.18,9.26,9.17,9.21,586763.0,8.6725,8.7481,8.663,8.7008,586763.0
2019-10-14 10:00:00,9.2,9.26,9.2,9.25,233507.0,8.6914,8.7481,8.6914,8.7386,233507.0
2019-10-14 10:05:00,9.25,9.26,9.22,9.24,289418.0,8.7386,8.7481,8.7103,8.7292,289418.0
2019-10-14 10:10:00,9.23,9.24,9.21,9.21,125656.0,8.7197,8.7292,8.7008,8.7008,125656.0
2019-10-14 10:15:00,9.21,9.23,9.2,9.22,141301.0,8.7008,8.7197,8.6914,8.7103,141301.0
2019-10-14 10:20:00,9.23,9.24,9.21,9.21,205915.0,8.7197,8.7292,8.7008,8.7008,205915.0
2019-10-14 10:25:00,9.21,9.22,9.2,9.21,118157.0,8.7008,8.7103,8.6914,8.7008,118157.0
2019-10-14 10:30:00,9.21,9.25,9.21,9.23,224423.0,8.7008,8.7386,8.7008,8.7197,224423.0
2019-10-14 10:35:00,9.24,9.26,9.22,9.26,209233.0,8.7292,8.7481,8.7103,8.7481,209233.0
2019-10-14 10:40:00,9.26,9.29,9.24,9.29,495647.0,8.7481,8.7764,8.7292,8.7764,495647.0
2019-10-14 10:45:00,9.29,9.3,9.27,9.29,360007.0,8.7764,8.7859,8.7575,8.7764,360007.0
2019-10-14 10:50:00,9.3,9.32,9.29,9.3,261853.0,8.7859,8.8047,8.7764,8.7859,261853.0
2019-10-14 10:55:00,9.3,9.34,9.29,9.33,234735.0,8.7859,8.8236,8.7764,8.8142,234735.0
2019-10-14 11:00:00,9.34,9.36,9.33,9.35,290043.0,8.8236,8.8425,8.8142,8.8331,290043.0
2019-10-14 11:05:00,9.35,9.39,9.34,9.38,140714.0,8.8331,8.8709,8.8236,8.8614,140714.0
2019-10-14 11:10:00,9.38,9.4,9.36,9.4,176436.0,8.8614,8.8803,8.8425,8.8803,176436.0
2019-10-14 11:15:00,9.4,9.41,9.37,9.38,254928.0,8.8803,8.8898,8.852,8.8614,254928.0
2019-10-14 11:20:00,9.38,9.42,9.38,9.42,244302.0,8.8614,8.8992,8.8614,8.8992,244302.0
2019-10-14 11:25:00,9.42,9.44,9.41,9.42,258564.0,8.8992,8.9181,8.8898,8.8992,258564.0
2019-10-14 11:30:00,9.41,9.43,9.39,9.41,316271.0,8.8898,8.9087,8.8709,8.8898,316271.0
2019-10-14 11:35:00,9.41,9.44,9.4,9.44,169596.0,8.8898,8.9181,8.8803,8.9181,169596.0
2019-10-14 11:40:00,9.43,9.47,9.43,9.47,411627.0,8.9087,8.9465,8.9087,8.9465,411627.0
2019-10-14 11:45:00,9.47,9.48,9.44,9.46,289027.0,8.9465,8.9559,8.9181,8.937,289027.0
2019-10-14 11:50:00,9.46,9.48,9.45,9.47,135637.0,8.937,8.9559,8.9276,8.9465,135637.0
2019-10-14 11:55:00,9.48,9.49,9.46,9.49,152595.0,8.9559,8.9653,8.937,8.9653,152595.0
2019-10-14 12:00:00,9.49,9.5,9.48,9.5,359799.0,8.9653,8.9748,8.9559,8.9748,359799.0
2019-10-14 12:05:00,9.5,9.52,9.49,9.52,289969.0,8.9748,8.9937,8.9653,8.9937,289969.0
2019-10-14 12:10:00,9.52,9.54,9.5,9.54,512341.0,8.9937,9.0126,8.9748,9.0126,512341.0
2019-10-14 12:15:00,9.54,9.56,9.52,9.54,329275.0,9.0126,9.0315,8.9937,9.0126,329275.0
2019-10-14 12:20:00,9.54,9.56,9.5,9.52,494496.0,9.0126,9.0315,8.9748,8.9937,494496.0
2019-10-14 12:25:00,9.52,9.53,9.5,9.53,102472.0,8.9937,9.0031,8.9748,9.0031,102472.0
2019-10-14 12:30:00,9.53,9.53,9.5,9.51,137101.0,9.0031,9.0031,8.9748,8.9842,137101.0
2019-10-14 12:35:00,9.51,9.54,9.5,9.53,127699.0,8.9842,9.0126,8.9748,9.0031,127699.0
2019-10-14 12:40:00,9.53,9.55,9.52,9.54,203257.0,9.0031,9.022,8.9937,9.0126,203257.0
2019-10-14 12:45:00,9.54,9.56,9.53,9.53,197952.0,9.0126,9.0315,9.0031,9.0031,197952.0
2019-10-14 12:50:00,9.54,9.55,9.53,9.55,93935.0,9.0126,9.022,9.0031,9.022,93935.0
2019-10-14 12:55:00,9.54,9.55,9.53,9.54,137881.0,9.0126,9.022,9.0031,9.0126,137881.0
2019-10-14 13:00:00,9.53,9.54,9.52,9.53,79732.0,9.0031,9.0126,8.9937,9.0031,79732.0
2019-10-14 13:05:00,9.53,9.54,9.52,9.54,67818.0,9.0031,9.0126,8.9937,9.0126,67818.0
2019-10-14 13:10:00,9.53,9.54,9.52,9.54,78458.0,9.0031,9.0126,8.9937,9.0126,78458.0
2019-10-14 13:15:00,9.54,9.55,9.51,9.52,264110.0,9.0126,9.022,8.9842,8.9937,264110.0
2019-10-14 13:20:00,9.52,9.52,9.5,9.51,88072.0,8.9937,8.9937,8.9748,8.9842,88072.0
2019-10-14 13:25:00,9.51,9.53,9.5,9.53,105529.0,8.9842,9.0031,8.9748,9.0031,105529.0
2019-10-14 13:30:00,9.53,9.55,9.5,9.54,305606.0,9.0031,9.022,8.9748,9.0126,305606.0
2019-10-14 13:35:00,9.54,9.56,9.53,9.54,280944.0,9.0126,9.0315,9.0031,9.0126,280944.0
2019-10-14 13:40:00,9.54,9.57,9.52,9.53,295473.0,9.0126,9.0409,8.9937,9.0031,295473.0
2019-10-14 13:45:00,9.54,9.54,9.52,9.53,65713.0,9.0126,9.0126,8.9937,9.0031,65713.0
2019-10-14 13:50:00,9.52,9.54,9.52,9.54,84498.0,8.9937,9.0126,8.9937,9.0126,84498.0
2019-10-14 13:55:00,9.54,9.55,9.53,9.54,90444.0,9.0126,9.022,9.0031,9.0126,90444.0
2019-10-14 14:00:00,9.55,9.56,9.53,9.54,159261.0,9.022,9.0315,9.0031,9.0126,159261.0
2019-10-14 14:05:00,9.53,9.57,9.53,9.56,249773.0,9.0031,9.0409,9.0031,9.0315,249773.0
2019-10-14 14:10:00,9.55,9.57,9.55,9.55,104016.0,9.022,9.0409,9.022,9.022,104016.0
2019-10-14 14:15:00,9.56,9.56,9.54,9.54,137760.0,9.0315,9.0315,9.0126,9.0126,137760.0
2019-10-14 14:20:00,9.55,9.56,9.54,9.56,215750.0,9.022,9.0315,9.0126,9.0315,215750.0
2019-10-14 14:25:00,9.55,9.56,9.54,9.55,98129.0,9.022,9.0315,9.0126,9.022,98129.0
2019-10-14 14:30:00,9.54,9.56,9.54,9.56,103954.0,9.0126,9.0315,9.0126,9.0315,103954.0
2019-10-14 14:35:00,9.56,9.56,9.54,9.56,151058.0,9.0315,9.0315,9.0126,9.0315,151058.0
2019-10-14 14:40:00,9.55,9.56,9.53,9.54,90621.0,9.022,9.0315,9.0031,9.0126,90621.0
2019-10-14 14:45:00,9.54,9.54,9.52,9.54,89488.0,9.0126,9.0126,8.9937,9.0126,89488.0
2019-10-14 14:50:00,9.54,9.55,9.52,9.54,114163.0,9.0126,9.022,8.9937,9.0126,114163.0
2019-10-14 14:55:00,9.54,9.54,9.53,9.53,74716.0,9.0126,9.0126,9.0031,9.0031,74716.0
2019-10-14 15:00:00,9.53,9.54,9.52,9.53,87450.0,9.0031,9.0126,8.9937,9.0031,87450.0
2019-10-14 15:05:00,9.53,9.54,9.52,9.54,73327.0,9.0031,9.0126,8.9937,9.0126,73327.0
2019-10-14 15:10:00,9.54,9.54,9.52,9.54,193047.0,9.0126,9.0126,8.9937,9.0126,193047.0
2019-10-14 15:15:00,9.54,9.54,9.53,9.54,42921.0,9.0126,9.0126,9.0031,9.0126,42921.0
2019-10-14 15:20:00,9.54,9.54,9.53,9.54,73013.0,9.0126,9.0126,9.0031,9.0126,73013.0
2019-10-14 15:25:00,9.54,9.54,9.52,9.54,259518.0,9.0126,9.0126,8.9937,9.0126,259518.0
2019-10-14 15:30:00,9.53,9.54,9.5,9.52,301779.0,9.0031,9.0126,8.9748,8.9937,301779.0
2019-10-14 15:35:00,9.52,9.53,9.51,9.53,169215.0,8.9937,9.0031,8.9842,9.0031,169215.0
2019-10-14 15:40:00,9.53,9.53,9.51,9.52,273843.0,9.0031,9.0031,8.9842,8.9937,273843.0
2019-10-14 15:45:00,9.51,9.52,9.5,9.51,498516.0,8.9842,8.9937,8.9748,8.9842,498516.0
2019-10-14 15:50:00,9.5,9.52,9.5,9.52,771074.0,8.9748,8.9937,8.9748,8.9937,771074.0
2019-10-14 15:55:00,9.51,9.53,9.5,9.51,1363678.0,8.9842,9.0031,8.9748,8.9842,1363678.0
2019-10-15 09:30:00,9.42,9.43,9.32,9.38,580471.0,8.8992,8.9087,8.8047,8.8614,580471.0
2019-10-15 09:35:00,9.39,9.42,9.36,9.41,261470.0,8.8709,8.8992,8.8425,8.8898,261470.0
2019-10-15 09:40:00,9.4,9.44,9.39,9.43,281405.0,8.8803,8.9181,8.8709,8.9087,281405.0
2019-10-15 09:45:00,9.44,9.46,9.4,9.46,265449.0,8.9181,8.937,8.8803,8.937,265449.0
2019-10-15 09:50:00,9.45,9.46,9.4,9.41,208120.0,8.9276,8.937,8.8803,8.8898,208120.0
2019-10-15 09:55:00,9.4,9.41,9.36,9.38,343804.0,8.8803,8.8898,8.8425,8.8614,343804.0
2019-10-15 10:00:00,9.38,9.41,9.36,9.41,216600.0,8.8614,8.8898,8.8425,8.8898,216600.0
2019-10-15 10:05:00,9.41,9.41,9.38,9.38,263127.0,8.8898,8.8898,8.8614,8.8614,263127.0
2019-10-15 10:10:00,9.38,9.4,9.36,9.38,417635.0,8.8614,8.8803,8.8425,8.8614,417635.0
2019-10-15 10:15:00,9.38,9.41,9.37,9.4,182384.0,8.8614,8.8898,8.852,8.8803,182384.0
2019-10-15 10:20:00,9.41,9.41,9.37,9.38,141108.0,8.8898,8.8898,8.852,8.8614,141108.0
2019-10-15 10:25:00,9.37,9.46,9.37,9.44,267954.0,8.852,8.937,8.852,8.9181,267954.0
2019-10-15 10:30:00,9.44,9.49,9.43,9.49,231794.0,8.9181,8.9653,8.9087,8.9653,231794.0
2019-10-15 10:35:00,9.49,9.58,9.48,9.57,396419.0,8.9653,9.0504,8.9559,9.0409,396419.0
2019-10-15 10:40:00,9.56,9.62,9.55,9.61,1627162.0,9.0315,9.0882,9.022,9.0787,1627162.0
2019-10-15 10:45:00,9.61,9.61,9.58,9.6,182481.0,9.0787,9.0787,9.0504,9.0693,182481.0
2019-10-15 10:50:00,9.6,9.61,9.57,9.6,209902.0,9.0693,9.0787,9.0409,9.0693,209902.0
2019-10-15 10:55:00,9.6,9.6,9.55,9.56,304162.0,9.0693,9.0693,9.022,9.0315,304162.0
2019-10-15 11:00:00,9.55,9.57,9.53,9.54,286713.0,9.022,9.0409,9.0031,9.0126,286713.0
2019-10-15 11:05:00,9.54,9.55,9.52,9.54,115314.0,9.0126,9.022,8.9937,9.0126,115314.0
2019-10-15 11:10:00,9.54,9.55,9.52,9.53,85105.0,9.0126,9.022,8.9937,9.0031,85105.0
2019-10-15 11:15:00,9.53,9.56,9.53,9.55,233391.0,9.0031,9.0315,9.0031,9.022,233391.0
2019-10-15 11:20:00,9.55,9.57,9.54,9.55,281360.0,9.022,9.0409,9.0126,9.022,281360.0
2019-10-15 11:25:00,9.55,9.6,9.55,9.59,167703.0,9.022,9.0693,9.022,9.0598,167703.0
2019-10-15 11:30:00,9.6,9.6,9.55,9.55,226180.0,9.0693,9.0693,9.022,9.022,226180.0
2019-10-15 11:35:00,9.55,9.57,9.54,9.56,128319.0,9.022,9.0409,9.0126,9.0315,128319.0
2019-10-15 11:40:00,9.55,9.57,9.55,9.57,94821.0,9.022,9.0409,9.022,9.0409,94821.0
2019-10-15 11:45:00,9.56,9.58,9.56,9.58,80271.0,9.0315,9.0504,9.0315,9.0504,80271.0
2019-10-15 11:50:00,9.57,9.58,9.56,9.58,209498.0,9.0409,9.0504,9.0315,9.0504,209498.0
2019-10-15 11:55:00,9.57,9.58,9.54,9.56,161935.0,9.0409,9.0504,9.0126,9.0315,161935.0
2019-10-15 12:00:00,9.56,9.57,9.54,9.55,100651.0,9.0315,9.0409,9.0126,9.022,100651.0
2019-10-15 12:05:00,9.55,9.56,9.54,9.54,42001.0,9.022,9.0315,9.0126,9.0126,42001.0
2019-10-15 12:10:00,9.54,9.56,9.54,9.56,36584.0,9.0126,9.0315,9.0126,9.0315,36584.0
2019-10-15 12:15:00,9.55,9.56,9.54,9.54,103048.0,9.022,9.0315,9.0126,9.0126,103048.0
2019-10-15 12:20:00,9.54,9.55,9.54,9.54,39485.0,9.0126,9.022,9.0126,9.0126,39485.0
2019-10-15 12:25:00,9.55,9.56,9.54,9.54,86389.0,9.022,9.0315,9.0126,9.0126,86389.0
2019-10-15 12:30:00,9.54,9.56,9.54,9.55,123982.0,9.0126,9.0315,9.0126,9.022,123982.0
2019-10-15 12:35:00,9.55,9.56,9.54,9.54,82213.0,9.022,9.0315,9.0126,9.0126,82213.0
2019-10-15 12:40:00,9.54,9.55,9.54,9.55,155806.0,9.0126,9.022,9.0126,9.022,155806.0
2019-10-15 12:45:00,9.54,9.56,9.54,9.55,57454.0,9.0126,9.0315,9.0126,9.022,57454.0
2019-10-15 12:50:00,9.55,9.58,9.55,9.57,92443.0,9.022,9.0504,9.022,9.0409,92443.0
2019-10-15 12:55:00,9.57,9.58,9.56,9.58,60453.0,9.0409,9.0504,9.0315,9.0504,60453.0
2019-10-15 13:00:00,9.58,9.59,9.57,9.58,174944.0,9.0504,9.0598,9.0409,9.0504,174944.0
2019-10-15 13:05:00,9.57,9.58,9.57,9.58,40208.0,9.0409,9.0504,9.0409,9.0504,40208.0
2019-10-15 13:10:00,9.57,9.58,9.56,9.57,61439.0,9.0409,9.0504,9.0315,9.0409,61439.0
2019-10-15 13:15:00,9.57,9.58,9.56,9.57,148860.0,9.0409,9.0504,9.0315,9.0409,148860.0
2019-10-15 13:20:00,9.57,9.58,9.56,9.57,142908.0,9.0409,9.0504,9.0315,9.0409,142908.0
2019-10-15 13:25:00,9.57,9.58,9.56,9.58,80656.0,9.0409,9.0504,9.0315,9.0504,80656.0
2019-10-15 13:30:00,9.58,9.6,9.58,9.59,120124.0,9.0504,9.0693,9.0504,9.0598,120124.0
2019-10-15 13:35:00,9.59,9.59,9.58,9.58,43391.0,9.0598,9.0598,9.0504,9.0504,43391.0
2019-10-15 13:40:00,9.59,9.59,9.58,9.59,57059.0,9.0598,9.0598,9.0504,9.0598,57059.0
2019-10-15 13:45:00,9.59,9.6,9.58,9.6,109281.0,9.0598,9.0693,9.0504,9.0693,109281.0
2019-10-15 13:50:00,9.6,9.6,9.57,9.58,182426.0,9.0693,9.0693,9.0409,9.0504,182426.0
2019-10-15 13:55:00,9.57,9.58,9.56,9.57,61766.0,9.0409,9.0504,9.0315,9.0409,61766.0
2019-10-15 14:00:00,9.56,9.57,9.56,9.57,52885.0,9.0315,9.0409,9.0315,9.0409,52885.0
2019-10-15 14:05:00,9.57,9.57,9.55,9.56,144499.0,9.0409,9.0409,9.022,9.0315,144499.0
2019-10-15 14:10:00,9.57,9.57,9.55,9.56,181895.0,9.0409,9.0409,9.022,9.0315,181895.0
2019-10-15 14:15:00,9.55,9.58,9.55,9.57,111996.0,9.022,9.0504,9.022,9.0409,111996.0
2019-10-15 14:20:00,9.57,9.58,9.56,9.57,73672.0,9.0409,9.0504,9.0315,9.0409,73672.0
2019-10-15 14:25:00,9.58,9.58,9.56,9.57,84735.0,9.0504,9.0504,9.0315,9.0409,84735.0
2019-10-15 14:30:00,9.56,9.57,9.56,9.57,356433.0,9.0315,9.0409,9.0315,9.0409,356433.0
2019-10-15 14:35:00,9.57,9.57,9.55,9.55,119547.0,9.0409,9.0409,9.022,9.022,119547.0
2019-10-15 14:40:00,9.56,9.57,9.55,9.56,145968.0,9.0315,9.0409,9.022,9.0315,145968.0
2019-10-15 14:45:00,9.57,9.57,9.55,9.57,94324.0,9.0409,9.0409,9.022,9.0409,94324.0
2019-10-15 14:50:00,9.57,9.57,9.55,9.55,61104.0,9.0409,9.0409,9.022,9.022,61104.0
2019-10-15 14:55:00,9.55,9.56,9.54,9.55,141669.0,9.022,9.0315,9.0126,9.022,141669.0
2019-10-15 15:00:00,9.55,9.56,9.54,9.55,196958.0,9.022,9.0315,9.0126,9.022,196958.0
2019-10-15 15:05:00,9.55,9.56,9.55,9.56,60630.0,9.022,9.0315,9.022,9.0315,60630.0
2019-10-15 15:10:00,9.56,9.56,9.54,9.54,143130.0,9.0315,9.0315,9.0126,9.0126,143130.0
2019-10-15 15:15:00,9.54,9.55,9.54,9.54,100071.0,9.0126,9.022,9.0126,9.0126,100071.0
2019-10-15 15:20:00,9.55,9.55,9.54,9.54,102305.0,9.022,9.022,9.0126,9.0126,102305.0
2019-10-15 15:25:00,9.54,9.55,9.54,9.54,71876.0,9.0126,9.022,9.0126,9.0126,71876.0
2019-10-15 15:30:00,9.54,9.56,9.54,9.55,284287.0,9.0126,9.0315,9.0126,9.022,284287.0
2019-10-15 15:35:00,9.55,9.56,9.54,9.54,156209.0,9.022,9.0315,9.0126,9.0126,156209.0
2019-10-15 15:40:00,9.54,9.55,9.54,9.54,309487.0,9.0126,9.022,9.0126,9.0126,309487.0
2019-10-15 15:45:00,9.54,9.58,9.53,9.53,725271.0,9.0126,9.0504,9.0031,9.0031,725271.0
2019-10-15 15:50:00,9.53,9.55,9.53,9.54,584861.0,9.0031,9.022,9.0031,9.0126,584861.0
2019-10-15 15:55:00,9.54,9.55,9.52,9.52,1418664.0,9.0126,9.022,8.9937,8.9937,1418664.0
2019-10-16 09:30:00,9.48,9.54,9.42,9.54,378765.0,8.9559,9.0126,8.8992,9.0126,378765.0
2019-10-16 09:35:00,9.54,9.63,9.52,9.62,436151.0,9.0126,9.0976,8.9937,9.0882,436151.0
2019-10-16 09:40:00,9.61,9.64,9.58,9.6,370253.0,9.0787,9.1071,9.0504,9.0693,370253.0
2019-10-16 09:45:00,9.6,9.61,9.56,9.59,357058.0,9.0693,9.0787,9.0315,9.0598,357058.0
2019-10-16 09:50:00,9.59,9.59,9.54,9.58,309238.0,9.0598,9.0598,9.0126,9.0504,309238.0
2019-10-16 09:55:00,9.58,9.58,9.52,9.53,368189.0,9.0504,9.0504,8.9937,9.0031,368189.0
2019-10-16 10:00:00,9.52,9.55,9.52,9.54,153011.0,8.9937,9.022,8.9937,9.0126,153011.0
2019-10-16 10:05:00,9.54,9.55,9.52,9.55,128392.0,9.0126,9.022,8.9937,9.022,128392.0
2019-10-16 10:10:00,9.54,9.58,9.53,9.58,188176.0,9.0126,9.0504,9.0031,9.0504,188176.0
2019-10-16 10:15:00,9.57,9.58,9.57,9.58,64811.0,9.0409,9.0504,9.0409,9.0504,64811.0
2019-10-16 10:20:00,9.57,9.58,9.56,9.58,129099.0,9.0409,9.0504,9.0315,9.0504,129099.0
2019-10-16 10:25:00,9.58,9.61,9.57,9.61,275948.0,9.0504,9.0787,9.0409,9.0787,275948.0
2019-10-16 10:30:00,9.61,9.62,9.59,9.61,469609.0,9.0787,9.0882,9.0598,9.0787,469609.0
2019-10-16 10:35:00,9.62,9.62,9.61,9.62,113476.0,9.0882,9.0882,9.0787,9.0882,113476.0
2019-10-16 10:40:00,9.62,9.62,9.6,9.61,167864.0,9.0882,9.0882,9.0693,9.0787,167864.0
2019-10-16 10:45:00,9.61,9.62,9.59,9.61,171663.0,9.0787,9.0882,9.0598,9.0787,171663.0
2019-10-16 10:50:00,9.6,9.62,9.59,9.61,264098.0,9.0693,9.0882,9.0598,9.0787,264098.0
2019-10-16 10:55:00,9.62,9.63,9.6,9.61,223019.0,9.0882,9.0976,9.0693,9.0787,223019.0
2019-10-16 11:00:00,9.6,9.61,9.58,9.59,224561.0,9.0693,9.0787,9.0504,9.0598,224561.0
2019-10-16 11:05:00,9.59,9.61,9.58,9.59,111446.0,9.0598,9.0787,9.0504,9.0598,111446.0
2019-10-16 11:10:00,9.6,9.6,9.58,9.6,94160.0,9.0693,9.0693,9.0504,9.0693,94160.0
2019-10-16 11:15:00,9.59,9.6,9.59,9.6,53178.0,9.0598,9.0693,9.0598,9.0693,53178.0
2019-10-16 11:20:00,9.59,9.6,9.56,9.56,807014.0,9.0598,9.0693,9.0315,9.0315,807014.0
2019-10-16 11:25:00,9.56,9.58,9.56,9.58,71223.0,9.0315,9.0504,9.0315,9.0504,71223.0
2019-10-16 11:30:00,9.57,9.59,9.57,9.57,105558.0,9.0409,9.0598,9.0409,9.0409,105558.0
2019-10-16 11:35:00,9.58,9.58,9.57,9.58,86014.0,9.0504,9.0504,9.0409,9.0504,86014.0
2019-10-16 11:40:00,9.57,9.6,9.57,9.59,113634.0,9.0409,9.0693,9.0409,9.0598,113634.0
2019-10-16 11:45:00,9.59,9.6,9.57,9.58,90588.0,9.0598,9.0693,9.0409,9.0504,90588.0
2019-10-16 11:50:00,9.58,9.59,9.56,9.58,69182.0,9.0504,9.0598,9.0315,9.0504,69182.0
2019-10-16 11:55:00,9.58,9.58,9.57,9.58,25369.0,9.0504,9.0504,9.0409,9.0504,25369.0
2019-10-16 12:00:00,9.57,9.58,9.57,9.58,31974.0,9.0409,9.0504,9.0409,9.0504,31974.0
2019-10-16 12:05:00,9.58,9.58,9.57,9.58,42076.0,9.0504,9.0504,9.0409,9.0504,42076.0
2019-10-16 12:10:00,9.58,9.58,9.56,9.56,100689.0,9.0504,9.0504,9.0315,9.0315,100689.0
2019-10-16 12:15:00,9.56,9.57,9.55,9.56,190601.0,9.0315,9.0409,9.022,9.0315,190601.0
2019-10-16 12:20:00,9.57,9.57,9.54,9.54,122021.0,9.0409,9.0409,9.0126,9.0126,122021.0
2019-10-16 12:25:00,9.54,9.55,9.53,9.54,168747.0,9.0126,9.022,9.0031,9.0126,168747.0
2019-10-16 12:30:00,9.54,9.54,9.53,9.54,49086.0,9.0126,9.0126,9.0031,9.0126,49086.0
2019-10-16 12:35:00,9.54,9.54,9.53,9.54,42015.0,9.0126,9.0126,9.0031,9.0126,42015.0
2019-10-16 12:40:00,9.54,9.54,9.51,9.52,190968.0,9.0126,9.0126,8.9842,8.9937,190968.0
2019-10-16 12:45:00,9.52,9.53,9.52,9.52,39885.0,8.9937,9.0031,8.9937,8.9937,39885.0
2019-10-16 12:50:00,9.53,9.53,9.51,9.52,78552.0,9.0031,9.0031,8.9842,8.9937,78552.0
2019-10-16 12:55:00,9.52,9.52,9.51,9.52,42878.0,8.9937,8.9937,8.9842,8.9937,42878.0
2019-10-16 13:00:00,9.52,9.52,9.5,9.51,217143.0,8.9937,8.9937,8.9748,8.9842,217143.0
2019-10-16 13:05:00,9.51,9.51,9.49,9.5,339867.0,8.9842,8.9842,8.9653,8.9748,339867.0
2019-10-16 13:10:00,9.49,9.5,9.49,9.5,61126.0,8.9653,8.9748,8.9653,8.9748,61126.0
2019-10-16 13:15:00,9.5,9.53,9.49,9.53,524311.0,8.9748,9.0031,8.9653,9.0031,524311.0
2019-10-16 13:20:00,9.53,9.53,9.5,9.51,198850.0,9.0031,9.0031,8.9748,8.9842,198850.0
2019-10-16 13:25:00,9.51,9.52,9.51,9.52,29549.0,8.9842,8.9937,8.9842,8.9937,29549.0
2019-10-16 13:30:00,9.51,9.53,9.51,9.52,101806.0,8.9842,9.0031,8.9842,8.9937,101806.0
2019-10-16 13:35:00,9.52,9.54,9.52,9.52,86485.0,8.9937,9.0126,8.9937,8.9937,86485.0
2019-10-16 13:40:00,9.52,9.54,9.51,9.53,340269.0,8.9937,9.0126,8.9842,9.0031,340269.0
2019-10-16 13:45:00,9.53,9.54,9.51,9.52,135158.0,9.0031,9.0126,8.9842,8.9937,135158.0
2019-10-16 13:50:00,9.51,9.52,9.5,9.51,146887.0,8.9842,8.9937,8.9748,8.9842,146887.0
2019-10-16 13:55:00,9.5,9.5,9.47,9.48,181972.0,8.9748,8.9748,8.9465,8.9559,181972.0
2019-10-16 14:00:00,9.47,9.5,9.47,9.5,224313.0,8.9465,8.9748,8.9465,8.9748,224313.0
2019-10-16 14:05:00,9.5,9.51,9.49,9.51,119430.0,8.9748,8.9842,8.9653,8.9842,119430.0
2019-10-16 14:10:00,9.51,9.53,9.5,9.51,192096.0,8.9842,9.0031,8.9748,8.9842,192096.0
2019-10-16 14:15:00,9.51,9.52,9.5,9.52,50199.0,8.9842,8.9937,8.9748,8.9937,50199.0
2019-10-16 14:20:00,9.51,9.52,9.49,9.5,168667.0,8.9842,8.9937,8.9653,8.9748,168667.0
2019-10-16 14:25:00,9.5,9.5,9.49,9.5,53008.0,8.9748,8.9748,8.9653,8.9748,53008.0
2019-10-16 14:30:00,9.5,9.52,9.49,9.52,177236.0,8.9748,8.9937,8.9653,8.9937,177236.0
2019-10-16 14:35:00,9.52,9.52,9.5,9.51,94682.0,8.9937,8.9937,8.9748,8.9842,94682.0
2019-10-16 14:40:00,9.51,9.51,9.49,9.51,152300.0,8.9842,8.9842,8.9653,8.9842,152300.0
2019-10-16 14:45:00,9.5,9.52,9.5,9.51,66880.0,8.9748,8.9937,8.9748,8.9842,66880.0
2019-10-16 14:50:00,9.51,9.52,9.5,9.5,58059.0,8.9842,8.9937,8.9748,8.9748,58059.0
2019-10-16 14:55:00,9.5,9.51,9.49,9.49,48853.0,8.9748,8.9842,8.9653,8.9653,48853.0
2019-10-16 15:00:00,9.49,9.5,9.48,9.5,142525.0,8.9653,8.9748,8.9559,8.9748,142525.0
2019-10-16 15:05:00,9.5,9.5,9.48,9.49,82113.0,8.9748,8.9748,8.9559,8.9653,82113.0
2019-10-16 15:10:00,9.49,9.49,9.48,9.48,146725.0,8.9653,8.9653,8.9559,8.9559,146725.0
2019-10-16 15:15:00,9.49,9.5,9.47,9.49,236541.0,8.9653,8.9748,8.9465,8.9653,236541.0
2019-10-16 15:20:00,9.49,9.5,9.47,9.47,161368.0,8.9653,8.9748,8.9465,8.9465,161368.0
2019-10-16 15:25:00,9.47,9.48,9.46,9.47,164229.0,8.9465,8.9559,8.937,8.9465,164229.0
2019-10-16 15:30:00,9.47,9.48,9.47,9.47,138651.0,8.9465,8.9559,8.9465,8.9465,138651.0
2019-10-16 15:35:00,9.47,9.48,9.47,9.47,125684.0,8.9465,8.9559,8.9465,8.9465,125684.0
2019-10-16 15:40:00,9.47,9.48,9.46,9.46,238397.0,8.9465,8.9559,8.937,8.937,238397.0
2019-10-16 15:45:00,9.46,9.48,9.46,9.47,209654.0,8.937,8.9559,8.937,8.9465,209654.0
2019-10-16 15:50:00,9.48,9.5,9.47,9.5,783985.0,8.9559,8.9748,8.9465,8.9748,783985.0
2019-10-16 15:55:00,9.5,9.51,9.49,9.51,952787.0,8.9748,8.9842,8.9653,8.9842,952787.0
2019-10-17 09:30:00,9.59,9.64,9.53,9.57,396383.0,9.0598,9.1071,9.0031,9.0409,396383.0
2019-10-17 09:35:00,9.57,9.64,9.54,9.61,270567.0,9.0409,9.1071,9.0126,9.0787,270567.0
2019-10-17 09:40:00,9.62,9.65,9.61,9.65,117732.0,9.0882,9.1165,9.0787,9.1165,117732.0
2019-10-17 09:45:00,9.64,9.66,9.63,9.63,214445.0,9.1071,9.1259,9.0976,9.0976,214445.0
2019-10-17 09:50:00,9.64,9.66,9.59,9.6,182847.0,9.1071,9.1259,9.0598,9.0693,182847.0
2019-10-17 09:55:00,9.6,9.67,9.6,9.66,372478.0,9.0693,9.1354,9.0693,9.1259,372478.0
2019-10-17 10:00:00,9.67,9.73,9.66,9.7,714939.0,9.1354,9.1921,9.1259,9.1637,714939.0
2019-10-17 10:05:00,9.69,9.71,9.68,9.71,196755.0,9.1543,9.1732,9.1448,9.1732,196755.0
2019-10-17 10:10:00,9.71,9.72,9.69,9.71,211691.0,9.1732,9.1826,9.1543,9.1732,211691.0
2019-10-17 10:15:00,9.72,9.72,9.68,9.7,181975.0,9.1826,9.1826,9.1448,9.1637,181975.0
2019-10-17 10:20:00,9.69,9.7,9.68,9.69,129245.0,9.1543,9.1637,9.1448,9.1543,129245.0
2019-10-17 10:25:00,9.7,9.7,9.63,9.65,137651.0,9.1637,9.1637,9.0976,9.1165,137651.0
2019-10-17 10:30:00,9.65,9.65,9.63,9.63,154138.0,9.1165,9.1165,9.0976,9.0976,154138.0
2019-10-17 10:35:00,9.63,9.63,9.61,9.62,153070.0,9.0976,9.0976,9.0787,9.0882,153070.0
2019-10-17 10:40:00,9.62,9.62,9.59,9.6,95626.0,9.0882,9.0882,9.0598,9.0693,95626.0
2019-10-17 10:45:00,9.6,9.61,9.58,9.58,110126.0,9.0693,9.0787,9.0504,9.0504,110126.0
2019-10-17 10:50:00,9.58,9.6,9.57,9.58,94807.0,9.0504,9.0693,9.0409,9.0504,94807.0
2019-10-17 10:55:00,9.58,9.6,9.56,9.57,95671.0,9.0504,9.0693,9.0315,9.0409,95671.0
2019-10-17 11:00:00,9.56,9.57,9.54,9.54,176053.0,9.0315,9.0409,9.0126,9.0126,176053.0
2019-10-17 11:05:00,9.54,9.55,9.53,9.54,79027.0,9.0126,9.022,9.0031,9.0126,79027.0
2019-10-17 11:10:00,9.54,9.57,9.54,9.56,57465.0,9.0126,9.0409,9.0126,9.0315,57465.0
2019-10-17 11:15:00,9.56,9.57,9.54,9.55,192877.0,9.0315,9.0409,9.0126,9.022,192877.0
2019-10-17 11:20:00,9.56,9.57,9.55,9.57,78907.0,9.0315,9.0409,9.022,9.0409,78907.0
2019-10-17 11:25:00,9.56,9.58,9.56,9.58,89701.0,9.0315,9.0504,9.0315,9.0504,89701.0
2019-10-17 11:30:00,9.57,9.58,9.53,9.54,169039.0,9.0409,9.0504,9.0031,9.0126,169039.0
2019-10-17 11:35:00,9.54,9.57,9.53,9.56,194811.0,9.0126,9.0409,9.0031,9.0315,194811.0
2019-10-17 11:40:00,9.56,9.56,9.53,9.54,52977.0,9.0315,9.0315,9.0031,9.0126,52977.0
2019-10-17 11:45:00,9.53,9.54,9.52,9.52,78362.0,9.0031,9.0126,8.9937,8.9937,78362.0
2019-10-17 11:50:00,9.53,9.54,9.51,9.53,130532.0,9.0031,9.0126,8.9842,9.0031,130532.0
2019-10-17 11:55:00,9.52,9.53,9.5,9.51,74928.0,8.9937,9.0031,8.9748,8.9842,74928.0
2019-10-17 12:00:00,9.51,9.51,9.49,9.49,103866.0,8.9842,8.9842,8.9653,8.9653,103866.0
2019-10-17 12:05:00,9.5,9.5,9.46,9.48,249130.0,8.9748,8.9748,8.937,8.9559,249130.0
2019-10-17 12:10:00,9.47,9.48,9.46,9.48,325189.0,8.9465,8.9559,8.937,8.9559,325189.0
2019-10-17 12:15:00,9.48,9.48,9.45,9.46,114998.0,8.9559,8.9559,8.9276,8.937,114998.0
2019-10-17 12:20:00,9.45,9.47,9.44,9.46,89859.0,8.9276,8.9465,8.9181,8.937,89859.0
2019-10-17 12:25:00,9.46,9.47,9.45,9.45,96308.0,8.937,8.9465,8.9276,8.9276,96308.0
2019-10-17 12:30:00,9.46,9.48,9.45,9.47,113026.0,8.937,8.9559,8.9276,8.9465,113026.0
2019-10-17 12:35:00,9.46,9.47,9.45,9.46,49560.0,8.937,8.9465,8.9276,8.937,49560.0
2019-10-17 12:40:00,9.46,9.46,9.45,9.46,43717.0,8.937,8.937,8.9276,8.937,43717.0
2019-10-17 12:45:00,9.46,9.46,9.45,9.45,34310.0,8.937,8.937,8.9276,8.9276,34310.0
2019-10-17 12:50:00,9.45,9.46,9.45,9.46,28674.0,8.9276,8.937,8.9276,8.937,28674.0
2019-10-17 12:55:00,9.45,9.46,9.45,9.45,39109.0,8.9276,8.937,8.9276,8.9276,39109.0
2019-10-17 13:00:00,9.45,9.46,9.45,9.45,38484.0,8.9276,8.937,8.9276,8.9276,38484.0
2019-10-17 13:05:00,9.46,9.46,9.45,9.45,65542.0,8.937,8.937,8.9276,8.9276,65542.0
2019-10-17 13:10:00,9.46,9.46,9.45,9.46,28201.0,8.937,8.937,8.9276,8.937,28201.0
2019-10-17 13:15:00,9.45,9.47,9.44,9.46,282475.0,8.9276,8.9465,8.9181,8.937,282475.0
2019-10-17 13:20:00,9.45,9.45,9.43,9.43,66688.0,8.9276,8.9276,8.9087,8.9087,66688.0
2019-10-17 13:25:00,9.43,9.44,9.41,9.44,212073.0,8.9087,8.9181,8.8898,8.9181,212073.0
2019-10-17 13:30:00,9.44,9.45,9.43,9.45,43811.0,8.9181,8.9276,8.9087,8.9276,43811.0
2019-10-17 13:35:00,9.45,9.46,9.44,9.45,79336.0,8.9276,8.937,8.9181,8.9276,79336.0
2019-10-17 13:40:00,9.45,9.46,9.43,9.44,243537.0,8.9276,8.937,8.9087,8.9181,243537.0
2019-10-17 13:45:00,9.45,9.45,9.44,9.45,36285.0,8.9276,8.9276,8.9181,8.9276,36285.0
2019-10-17 13:50:00,9.44,9.45,9.44,9.44,53746.0,8.9181,8.9276,8.9181,8.9181,53746.0
2019-10-17 13:55:00,9.45,9.45,9.43,9.43,94964.0,8.9276,8.9276,8.9087,8.9087,94964.0
2019-10-17 14:00:00,9.43,9.44,9.42,9.43,223838.0,8.9087,8.9181,8.8992,8.9087,223838.0
2019-10-17 14:05:00,9.42,9.43,9.41,9.42,92828.0,8.8992,8.9087,8.8898,8.8992,92828.0
2019-10-17 14:10:00,9.42,9.42,9.41,9.41,73722.0,8.8992,8.8992,8.8898,8.8898,73722.0
2019-10-17 14:15:00,9.41,9.42,9.41,9.42,49429.0,8.8898,8.8992,8.8898,8.8992,49429.0
2019-10-17 14:20:00,9.42,9.42,9.41,9.41,48677.0,8.8992,8.8992,8.8898,8.8898,48677.0
2019-10-17 14:25:00,9.41,9.43,9.4,9.41,248385.0,8.8898,8.9087,8.8803,8.8898,248385.0
2019-10-17 14:30:00,9.41,9.42,9.41,9.41,79175.0,8.8898,8.8992,8.8898,8.8898,79175.0
2019-10-17 14:35:00,9.41,9.43,9.4,9.42,95067.0,8.8898,8.9087,8.8803,8.8992,95067.0
2019-10-17 14:40:00,9.42,9.43,9.42,9.42,26217.0,8.8992,8.9087,8.8992,8.8992,26217.0
2019-10-17 14:45:00,9.42,9.43,9.41,9.42,89087.0,8.8992,8.9087,8.8898,8.8992,89087.0
2019-10-17 14:50:00,9.43,9.44,9.42,9.44,166602.0,8.9087,8.9181,8.8992,8.9181,166602.0
2019-10-17 14:55:00,9.44,9.45,9.43,9.45,65447.0,8.9181,8.9276,8.9087,8.9276,65447.0
2019-10-17 15:00:00,9.45,9.45,9.44,9.44,41958.0,8.9276,8.9276,8.9181,8.9181,41958.0
2019-10-17 15:05:00,9.44,9.45,9.43,9.44,66513.0,8.9181,8.9276,8.9087,8.9181,66513.0
2019-10-17 15:10:00,9.43,9.45,9.43,9.45,130879.0,8.9087,8.9276,8.9087,8.9276,130879.0
2019-10-17 15:15:00,9.45,9.45,9.43,9.45,183919.0,8.9276,8.9276,8.9087,8.9276,183919.0
2019-10-17 15:20:00,9.45,9.45,9.43,9.43,71351.0,8.9276,8.9276,8.9087,8.9087,71351.0
2019-10-17 15:25:00,9.43,9.44,9.42,9.43,112977.0,8.9087,8.9181,8.8992,8.9087,112977.0
2019-10-17 15:30:00,9.43,9.43,9.42,9.42,119701.0,8.9087,8.9087,8.8992,8.8992,119701.0
2019-10-17 15:35:00,9.42,9.43,9.42,9.42,106388.0,8.8992,8.9087,8.8992,8.8992,106388.0
2019-10-17 15:40:00,9.42,9.44,9.42,9.44,227301.0,8.8992,8.9181,8.8992,8.9181,227301.0
2019-10-17 15:45:00,9.44,9.44,9.43,9.43,169486.0,8.9181,8.9181,8.9087,8.9087,169486.0
2019-10-17 15:50:00,9.43,9.45,9.42,9.44,627634.0,8.9087,8.9276,8.8992,8.9181,627634.0
2019-10-17 15:55:00,9.43,9.44,9.42,9.44,646552.0,8.9087,8.9181,8.8992,8.9181,646552.0
2019-10-18 09:30:00,9.47,9.58,9.47,9.57,889099.0,8.9465,9.0504,8.9465,9.0409,889099.0
2019-10-18 09:35:00,9.57,9.69,9.57,9.64,786535.0,9.0409,9.1543,9.0409,9.1071,786535.0
2019-10-18 09:40:00,9.64,9.66,9.59,9.65,283112.0,9.1071,9.1259,9.0598,9.1165,283112.0
2019-10-18 09:45:00,9.66,9.7,9.65,9.7,274046.0,9.1259,9.1637,9.1165,9.1637,274046.0
2019-10-18 09:50:00,9.7,9.75,9.69,9.74,509722.0,9.1637,9.211,9.1543,9.2015,509722.0
2019-10-18 09:55:00,9.75,9.77,9.7,9.71,571595.0,9.211,9.2299,9.1637,9.1732,571595.0
2019-10-18 10:00:00,9.72,9.75,9.67,9.69,418072.0,9.1826,9.211,9.1354,9.1543,418072.0
2019-10-18 10:05:00,9.69,9.69,9.66,9.68,162872.0,9.1543,9.1543,9.1259,9.1448,162872.0
2019-10-18 10:10:00,9.69,9.7,9.67,9.68,241246.0,9.1543,9.1637,9.1354,9.1448,241246.0
2019-10-18 10:15:00,9.68,9.7,9.66,9.68,218819.0,9.1448,9.1637,9.1259,9.1448,218819.0
2019-10-18 10:20:00,9.68,9.7,9.65,9.68,246062.0,9.1448,9.1637,9.1165,9.1448,246062.0
2019-10-18 10:25:00,9.69,9.7,9.66,9.68,136351.0,9.1543,9.1637,9.1259,9.1448,136351.0
2019-10-18 10:30:00,9.68,9.68,9.66,9.67,207386.0,9.1448,9.1448,9.1259,9.1354,207386.0
2019-10-18 10:35:00,9.67,9.68,9.65,9.67,162431.0,9.1354,9.1448,9.1165,9.1354,162431.0
2019-10-18 10:40:00,9.67,9.67,9.62,9.64,216635.0,9.1354,9.1354,9.0882,9.1071,216635.0
2019-10-18 10:45:00,9.64,9.66,9.63,9.65,172939.0,9.1071,9.1259,9.0976,9.1165,172939.0
2019-10-18 10:50:00,9.65,9.66,9.64,9.66,139541.0,9.1165,9.1259,9.1071,9.1259,139541.0
2019-10-18 10:55:00,9.66,9.66,9.64,9.65,69709.0,9.1259,9.1259,9.1071,9.1165,69709.0
2019-10-18 11:00:00,9.65,9.66,9.63,9.63,197225.0,9.1165,9.1259,9.0976,9.0976,197225.0
2019-10-18 11:05:00,9.63,9.64,9.59,9.6,236692.0,9.0976,9.1071,9.0598,9.0693,236692.0
2019-10-18 11:10:00,9.6,9.63,9.59,9.62,199568.0,9.0693,9.0976,9.0598,9.0882,199568.0
2019-10-18 11:15:00,9.62,9.62,9.59,9.6,102621.0,9.0882,9.0882,9.0598,9.0693,102621.0
2019-10-18 11:20:00,9.6,9.62,9.59,9.6,175466.0,9.0693,9.0882,9.0598,9.0693,175466.0
2019-10-18 11:25:00,9.6,9.61,9.58,9.58,72398.0,9.0693,9.0787,9.0504,9.0504,72398.0
2019-10-18 11:30:00,9.58,9.59,9.53,9.55,246185.0,9.0504,9.0598,9.0031,9.022,246185.0
2019-10-18 11:35:00,9.55,9.57,9.55,9.57,169775.0,9.022,9.0409,9.022,9.0409,169775.0
2019-10-18 11:40:00,9.56,9.57,9.54,9.54,74639.0,9.0315,9.0409,9.0126,9.0126,74639.0
2019-10-18 11:45:00,9.54,9.56,9.54,9.55,150821.0,9.0126,9.0315,9.0126,9.022,150821.0
2019-10-18 11:50:00,9.55,9.56,9.53,9.53,108296.0,9.022,9.0315,9.0031,9.0031,108296.0
2019-10-18 11:55:00,9.54,9.54,9.51,9.51,325869.0,9.0126,9.0126,8.9842,8.9842,325869.0
2019-10-18 12:00:00,9.51,9.56,9.51,9.55,148224.0,8.9842,9.0315,8.9842,9.022,148224.0
2019-10-18 12:05:00,9.55,9.57,9.55,9.55,62521.0,9.022,9.0409,9.022,9.022,62521.0
2019-10-18 12:10:00,9.55,9.56,9.53,9.54,73768.0,9.022,9.0315,9.0031,9.0126,73768.0
2019-10-18 12:15:00,9.54,9.54,9.5,9.5,215147.0,9.0126,9.0126,8.9748,8.9748,215147.0
2019-10-18 12:20:00,9.5,9.52,9.47,9.52,297997.0,8.9748,8.9937,8.9465,8.9937,297997.0
2019-10-18 12:25:00,9.51,9.53,9.51,9.51,99942.0,8.9842,9.0031,8.9842,8.9842,99942.0
2019-10-18 12:30:00,9.51,9.55,9.5,9.53,122326.0,8.9842,9.022,8.9748,9.0031,122326.0
2019-10-18 12:35:00,9.54,9.55,9.53,9.54,64690.0,9.0126,9.022,9.0031,9.0126,64690.0
2019-10-18 12:40:00,9.53,9.56,9.52,9.56,77227.0,9.0031,9.0315,8.9937,9.0315,77227.0
2019-10-18 12:45:00,9.56,9.58,9.53,9.57,223278.0,9.0315,9.0504,9.0031,9.0409,223278.0
2019-10-18 12:50:00,9.57,9.58,9.56,9.57,82057.0,9.0409,9.0504,9.0315,9.0409,82057.0
2019-10-18 12:55:00,9.57,9.58,9.56,9.56,74590.0,9.0409,9.0504,9.0315,9.0315,74590.0
2019-10-18 13:00:00,9.57,9.59,9.56,9.58,91957.0,9.0409,9.0598,9.0315,9.0504,91957.0
2019-10-18 13:05:00,9.58,9.61,9.57,9.61,168013.0,9.0504,9.0787,9.0409,9.0787,168013.0
2019-10-18 13:10:00,9.6,9.61,9.59,9.59,115985.0,9.0693,9.0787,9.0598,9.0598,115985.0
2019-10-18 13:15:00,9.6,9.61,9.59,9.6,72918.0,9.0693,9.0787,9.0598,9.0693,72918.0
2019-10-18 13:20:00,9.61,9.61,9.6,9.61,31539.0,9.0787,9.0787,9.0693,9.0787,31539.0
2019-10-18 13:25:00,9.61,9.61,9.6,9.61,42935.0,9.0787,9.0787,9.0693,9.0787,42935.0
2019-10-18 13:30:00,9.61,9.61,9.59,9.6,89496.0,9.0787,9.0787,9.0598,9.0693,89496.0
2019-10-18 13:35:00,9.6,9.6,9.59,9.6,28404.0,9.0693,9.0693,9.0598,9.0693,28404.0
2019-10-18 13:40:00,9.6,9.6,9.59,9.6,64221.0,9.0693,9.0693,9.0598,9.0693,64221.0
2019-10-18 13:45:00,9.6,9.62,9.58,9.59,269325.0,9.0693,9.0882,9.0504,9.0598,269325.0
2019-10-18 13:50:00,9.59,9.59,9.58,9.58,94705.0,9.0598,9.0598,9.0504,9.0504,94705.0
2019-10-18 13:55:00,9.59,9.59,9.57,9.58,46575.0,9.0598,9.0598,9.0409,9.0504,46575.0
2019-10-18 14:00:00,9.58,9.59,9.56,9.57,74848.0,9.0504,9.0598,9.0315,9.0409,74848.0
2019-10-18 14:05:00,9.57,9.59,9.56,9.58,92378.0,9.0409,9.0598,9.0315,9.0504,92378.0
2019-10-18 14:10:00,9.57,9.58,9.56,9.57,132370.0,9.0409,9.0504,9.0315,9.0409,132370.0
2019-10-18 14:15:00,9.57,9.57,9.55,9.57,75071.0,9.0409,9.0409,9.022,9.0409,75071.0
2019-10-18 14:20:00,9.56,9.57,9.56,9.57,36251.0,9.0315,9.0409,9.0315,9.0409,36251.0
2019-10-18 14:25:00,9.57,9.57,9.56,9.56,30137.0,9.0409,9.0409,9.0315,9.0315,30137.0
2019-10-18 14:30:00,9.56,9.58,9.55,9.57,162002.0,9.0315,9.0504,9.022,9.0409,162002.0
2019-10-18 14:35:00,9.58,9.58,9.57,9.58,61891.0,9.0504,9.0504,9.0409,9.0504,61891.0
2019-10-18 14:40:00,9.58,9.58,9.56,9.57,97921.0,9.0504,9.0504,9.0315,9.0409,97921.0
2019-10-18 14:45:00,9.58,9.58,9.56,9.57,79294.0,9.0504,9.0504,9.0315,9.0409,79294.0
2019-10-18 14:50:00,9.57,9.58,9.56,9.58,77801.0,9.0409,9.0504,9.0315,9.0504,77801.0
2019-10-18 14:55:00,9.57,9.59,9.57,9.59,79932.0,9.0409,9.0598,9.0409,9.0598,79932.0
2019-10-18 15:00:00,9.59,9.59,9.57,9.58,100629.0,9.0598,9.0598,9.0409,9.0504,100629.0
2019-10-18 15:05:00,9.58,9.58,9.56,9.58,144909.0,9.0504,9.0504,9.0315,9.0504,144909.0
2019-10-18 15:10:00,9.58,9.59,9.57,9.58,216206.0,9.0504,9.0598,9.0409,9.0504,216206.0
2019-10-18 15:15:00,9.58,9.58,9.57,9.58,70766.0,9.0504,9.0504,9.0409,9.0504,70766.0
2019-10-18 15:20:00,9.58,9.58,9.55,9.57,123678.0,9.0504,9.0504,9.022,9.0409,123678.0
2019-10-18 15:25:00,9.57,9.58,9.56,9.58,110979.0,9.0409,9.0504,9.0315,9.0504,110979.0
2019-10-18 15:30:00,9.58,9.59,9.57,9.59,264017.0,9.0504,9.0598,9.0409,9.0598,264017.0
2019-10-18 15:35:00,9.59,9.59,9.58,9.59,99939.0,9.0598,9.0598,9.0504,9.0598,99939.0
2019-10-18 15:40:00,9.59,9.59,9.57,9.58,217936.0,9.0598,9.0598,9.0409,9.0504,217936.0
2019-10-18 15:45:00,9.58,9.58,9.57,9.58,198038.0,9.0504,9.0504,9.0409,9.0504,198038.0
2019-10-18 15:50:00,9.57,9.61,9.56,9.6,841428.0,9.0409,9.0787,9.0315,9.0693,841428.0
2019-10-18 15:55:00,9.59,9.6,9.56,9.57,620544.0,9.0598,9.0693,9.0315,9.0409,620544.0
2019-10-21 09:30:00,9.8,9.89,9.78,9.85,1507016.0,9.2582,9.3432,9.2393,9.3054,1507016.0
2019-10-21 09:35:00,9.85,9.96,9.84,9.96,1274690.0,9.3054,9.4094,9.296,9.4094,1274690.0
2019-10-21 09:40:00,9.96,9.97,9.9,9.93,763943.0,9.4094,9.4188,9.3527,9.381,763943.0
2019-10-21 09:45:00,9.93,9.99,9.9,9.96,852715.0,9.381,9.4377,9.3527,9.4094,852715.0
2019-10-21 09:50:00,9.96,9.99,9.93,9.98,453273.0,9.4094,9.4377,9.381,9.4283,453273.0
2019-10-21 09:55:00,9.99,10.0,9.93,9.97,1135990.0,9.4377,9.4472,9.381,9.4188,1135990.0
2019-10-21 10:00:00,9.97,9.98,9.9,9.91,601338.0,9.4188,9.4283,9.3527,9.3621,601338.0
2019-10-21 10:05:00,9.91,9.92,9.88,9.88,330438.0,9.3621,9.3716,9.3338,9.3338,330438.0
2019-10-21 10:10:00,9.88,9.89,9.87,9.88,173367.0,9.3338,9.3432,9.3243,9.3338,173367.0
2019-10-21 10:15:00,9.88,9.88,9.86,9.88,138081.0,9.3338,9.3338,9.3149,9.3338,138081.0
2019-10-21 10:20:00,9.87,9.91,9.86,9.88,278713.0,9.3243,9.3621,9.3149,9.3338,278713.0
2019-10-21 10:25:00,9.89,9.89,9.86,9.88,195239.0,9.3432,9.3432,9.3149,9.3338,195239.0
2019-10-21 10:30:00,9.88,9.9,9.87,9.88,159063.0,9.3338,9.3527,9.3243,9.3338,159063.0
2019-10-21 10:35:00,9.88,9.9,9.88,9.88,322415.0,9.3338,9.3527,9.3338,9.3338,322415.0
2019-10-21 10:40:00,9.89,9.91,9.88,9.88,285772.0,9.3432,9.3621,9.3338,9.3338,285772.0
2019-10-21 10:45:00,9.88,9.9,9.88,9.88,159362.0,9.3338,9.3527,9.3338,9.3338,159362.0
2019-10-21 10:50:00,9.88,9.89,9.86,9.87,142260.0,9.3338,9.3432,9.3149,9.3243,142260.0
2019-10-21 10:55:00,9.88,9.89,9.87,9.88,88315.0,9.3338,9.3432,9.3243,9.3338,88315.0
2019-10-21 11:00:00,9.88,9.89,9.84,9.85,294523.0,9.3338,9.3432,9.296,9.3054,294523.0
2019-10-21 11:05:00,9.85,9.86,9.83,9.84,136037.0,9.3054,9.3149,9.2865,9.296,136037.0
2019-10-21 11:10:00,9.84,9.85,9.82,9.83,191976.0,9.296,9.3054,9.2771,9.2865,191976.0
2019-10-21 11:15:00,9.82,9.84,9.8,9.81,215158.0,9.2771,9.296,9.2582,9.2677,215158.0
2019-10-21 11:20:00,9.8,9.81,9.78,9.8,239567.0,9.2582,9.2677,9.2393,9.2582,239567.0
2019-10-21 11:25:00,9.79,9.8,9.79,9.79,81672.0,9.2488,9.2582,9.2488,9.2488,81672.0
2019-10-21 11:30:00,9.79,9.8,9.78,9.79,198141.0,9.2488,9.2582,9.2393,9.2488,198141.0
2019-10-21 11:35:00,9.79,9.83,9.79,9.82,359037.0,9.2488,9.2865,9.2488,9.2771,359037.0
2019-10-21 11:40:00,9.82,9.82,9.8,9.81,169136.0,9.2771,9.2771,9.2582,9.2677,169136.0
2019-10-21 11:45:00,9.82,9.83,9.81,9.83,181534.0,9.2771,9.2865,9.2677,9.2865,181534.0
2019-10-21 11:50:00,9.82,9.83,9.81,9.82,41313.0,9.2771,9.2865,9.2677,9.2771,41313.0
2019-10-21 11:55:00,9.82,9.82,9.81,9.82,83410.0,9.2771,9.2771,9.2677,9.2771,83410.0
2019-10-21 12:00:00,9.82,9.83,9.8,9.82,296688.0,9.2771,9.2865,9.2582,9.2771,296688.0
2019-10-21 12:05:00,9.82,9.84,9.81,9.84,128430.0,9.2771,9.296,9.2677,9.296,128430.0
2019-10-21 12:10:00,9.84,9.85,9.83,9.85,41374.0,9.296,9.3054,9.2865,9.3054,41374.0
2019-10-21 12:15:00,9.85,9.87,9.84,9.87,166332.0,9.3054,9.3243,9.296,9.3243,166332.0
2019-10-21 12:20:00,9.86,9.87,9.83,9.84,122800.0,9.3149,9.3243,9.2865,9.296,122800.0
2019-10-21 12:25:00,9.85,9.86,9.84,9.86,39233.0,9.3054,9.3149,9.296,9.3149,39233.0
2019-10-21 12:30:00,9.86,9.86,9.82,9.84,171678.0,9.3149,9.3149,9.2771,9.296,171678.0
2019-10-21 12:35:00,9.83,9.85,9.82,9.84,107487.0,9.2865,9.3054,9.2771,9.296,107487.0
2019-10-21 12:40:00,9.85,9.85,9.83,9.84,47836.0,9.3054,9.3054,9.2865,9.296,47836.0
2019-10-21 12:45:00,9.84,9.85,9.83,9.83,52346.0,9.296,9.3054,9.2865,9.2865,52346.0
2019-10-21 12:50:00,9.84,9.84,9.82,9.82,206062.0,9.296,9.296,9.2771,9.2771,206062.0
2019-10-21 12:55:00,9.83,9.83,9.81,9.82,41639.0,9.2865,9.2865,9.2677,9.2771,41639.0
2019-10-21 13:00:00,9.82,9.82,9.81,9.81,27865.0,9.2771,9.2771,9.2677,9.2677,27865.0
2019-10-21 13:05:00,9.82,9.82,9.8,9.8,55916.0,9.2771,9.2771,9.2582,9.2582,55916.0
2019-10-21 13:10:00,9.8,9.82,9.8,9.81,97251.0,9.2582,9.2771,9.2582,9.2677,97251.0
2019-10-21 13:15:00,9.8,9.81,9.8,9.8,30241.0,9.2582,9.2677,9.2582,9.2582,30241.0
2019-10-21 13:20:00,9.8,9.81,9.78,9.8,147802.0,9.2582,9.2677,9.2393,9.2582,147802.0
2019-10-21 13:25:00,9.8,9.8,9.77,9.79,121210.0,9.2582,9.2582,9.2299,9.2488,121210.0
2019-10-21 13:30:00,9.78,9.79,9.76,9.76,126301.0,9.2393,9.2488,9.2204,9.2204,126301.0
2019-10-21 13:35:00,9.77,9.78,9.75,9.76,112530.0,9.2299,9.2393,9.211,9.2204,112530.0
2019-10-21 13:40:00,9.76,9.77,9.75,9.77,73132.0,9.2204,9.2299,9.211,9.2299,73132.0
2019-10-21 13:45:00,9.77,9.78,9.76,9.78,57072.0,9.2299,9.2393,9.2204,9.2393,57072.0
2019-10-21 13:50:00,9.77,9.79,9.76,9.78,180636.0,9.2299,9.2488,9.2204,9.2393,180636.0
2019-10-21 13:55:00,9.78,9.81,9.77,9.79,183718.0,9.2393,9.2677,9.2299,9.2488,183718.0
2019-10-21 14:00:00,9.79,9.81,9.78,9.8,86546.0,9.2488,9.2677,9.2393,9.2582,86546.0
2019-10-21 14:05:00,9.81,9.82,9.8,9.8,86212.0,9.2677,9.2771,9.2582,9.2582,86212.0
2019-10-21 14:10:00,9.8,9.81,9.79,9.79,64985.0,9.2582,9.2677,9.2488,9.2488,64985.0
2019-10-21 14:15:00,9.79,9.81,9.79,9.8,153938.0,9.2488,9.2677,9.2488,9.2582,153938.0
2019-10-21 14:20:00,9.79,9.8,9.78,9.79,135090.0,9.2488,9.2582,9.2393,9.2488,135090.0
2019-10-21 14:25:00,9.79,9.8,9.78,9.79,51476.0,9.2488,9.2582,9.2393,9.2488,51476.0
2019-10-21 14:30:00,9.79,9.8,9.77,9.77,163278.0,9.2488,9.2582,9.2299,9.2299,163278.0
2019-10-21 14:35:00,9.77,9.79,9.76,9.79,143126.0,9.2299,9.2488,9.2204,9.2488,143126.0
2019-10-21 14:40:00,9.79,9.79,9.77,9.78,87494.0,9.2488,9.2488,9.2299,9.2393,87494.0
2019-10-21 14:45:00,9.78,9.8,9.77,9.8,158556.0,9.2393,9.2582,9.2299,9.2582,158556.0
2019-10-21 14:50:00,9.79,9.82,9.78,9.8,208153.0,9.2488,9.2771,9.2393,9.2582,208153.0
2019-10-21 14:55:00,9.8,9.81,9.8,9.81,77105.0,9.2582,9.2677,9.2582,9.2677,77105.0
2019-10-21 15:00:00,9.82,9.82,9.8,9.81,144718.0,9.2771,9.2771,9.2582,9.2677,144718.0
2019-10-21 15:05:00,9.81,9.82,9.8,9.8,172617.0,9.2677,9.2771,9.2582,9.2582,172617.0
2019-10-21 15:10:00,9.81,9.83,9.8,9.82,253447.0,9.2677,9.2865,9.2582,9.2771,253447.0
2019-10-21 15:15:00,9.82,9.83,9.81,9.83,146906.0,9.2771,9.2865,9.2677,9.2865,146906.0
2019-10-21 15:20:00,9.83,9.85,9.81,9.85,634147.0,9.2865,9.3054,9.2677,9.3054,634147.0
2019-10-21 15:25:00,9.85,9.87,9.84,9.85,373488.0,9.3054,9.3243,9.296,9.3054,373488.0
2019-10-21 15:30:00,9.85,9.86,9.84,9.85,181600.0,9.3054,9.3149,9.296,9.3054,181600.0
2019-10-21 15:35:00,9.86,9.87,9.85,9.87,243877.0,9.3149,9.3243,9.3054,9.3243,243877.0
2019-10-21 15:40:00,9.87,9.88,9.85,9.85,485322.0,9.3243,9.3338,9.3054,9.3054,485322.0
2019-10-21 15:45:00,9.86,9.86,9.84,9.85,394954.0,9.3149,9.3149,9.296,9.3054,394954.0
2019-10-21 15:50:00,9.85,9.85,9.83,9.84,625176.0,9.3054,9.3054,9.2865,9.296,625176.0
2019-10-21 15:55:00,9.84,9.84,9.81,9.83,1307185.0,9.296,9.296,9.2677,9.2865,1307185.0
2019-10-22 09:30:00,9.79,9.81,9.71,9.76,503180.0,9.2488,9.2677,9.1732,9.2204,503180.0
2019-10-22 09:35:00,9.76,9.76,9.7,9.71,380569.0,9.2204,9.2204,9.1637,9.1732,380569.0
2019-10-22 09:40:00,9.71,9.74,9.7,9.71,383419.0,9.1732,9.2015,9.1637,9.1732,383419.0
2019-10-22 09:45:00,9.71,9.74,9.71,9.72,425343.0,9.1732,9.2015,9.1732,9.1826,425343.0
2019-10-22 09:50:00,9.72,9.73,9.7,9.71,203524.0,9.1826,9.1921,9.1637,9.1732,203524.0
2019-10-22 09:55:00,9.72,9.78,9.71,9.77,251906.0,9.1826,9.2393,9.1732,9.2299,251906.0
2019-10-22 10:00:00,9.78,9.78,9.75,9.75,419395.0,9.2393,9.2393,9.211,9.211,419395.0
2019-10-22 10:05:00,9.76,9.76,9.74,9.76,166242.0,9.2204,9.2204,9.2015,9.2204,166242.0
2019-10-22 10:10:00,9.76,9.76,9.75,9.76,111783.0,9.2204,9.2204,9.211,9.2204,111783.0
2019-10-22 10:15:00,9.76,9.76,9.71,9.74,517150.0,9.2204,9.2204,9.1732,9.2015,517150.0
2019-10-22 10:20:00,9.74,9.74,9.71,9.74,214496.0,9.2015,9.2015,9.1732,9.2015,214496.0
2019-10-22 10:25:00,9.74,9.74,9.72,9.74,131287.0,9.2015,9.2015,9.1826,9.2015,131287.0
2019-10-22 10:30:00,9.74,9.75,9.71,9.71,223569.0,9.2015,9.211,9.1732,9.1732,223569.0
2019-10-22 10:35:00,9.71,9.74,9.71,9.74,235151.0,9.1732,9.2015,9.1732,9.2015,235151.0
2019-10-22 10:40:00,9.74,9.74,9.72,9.74,119713.0,9.2015,9.2015,9.1826,9.2015,119713.0
2019-10-22 10:45:00,9.74,9.74,9.71,9.74,408782.0,9.2015,9.2015,9.1732,9.2015,408782.0
2019-10-22 10:50:00,9.74,9.74,9.73,9.74,70027.0,9.2015,9.2015,9.1921,9.2015,70027.0
2019-10-22 10:55:00,9.74,9.76,9.73,9.75,130695.0,9.2015,9.2204,9.1921,9.211,130695.0
2019-10-22 11:00:00,9.75,9.77,9.75,9.75,175465.0,9.211,9.2299,9.211,9.211,175465.0
2019-10-22 11:05:00,9.76,9.76,9.74,9.76,214400.0,9.2204,9.2204,9.2015,9.2204,214400.0
2019-10-22 11:10:00,9.76,9.77,9.75,9.77,109391.0,9.2204,9.2299,9.211,9.2299,109391.0
2019-10-22 11:15:00,9.77,9.78,9.76,9.77,146421.0,9.2299,9.2393,9.2204,9.2299,146421.0
2019-10-22 11:20:00,9.76,9.78,9.76,9.77,130799.0,9.2204,9.2393,9.2204,9.2299,130799.0
2019-10-22 11:25:00,9.77,9.78,9.77,9.78,70459.0,9.2299,9.2393,9.2299,9.2393,70459.0
2019-10-22 11:30:00,9.77,9.78,9.77,9.77,85188.0,9.2299,9.2393,9.2299,9.2299,85188.0
2019-10-22 11:35:00,9.77,9.78,9.77,9.77,88865.0,9.2299,9.2393,9.2299,9.2299,88865.0
2019-10-22 11:40:00,9.78,9.78,9.74,9.78,684769.0,9.2393,9.2393,9.2015,9.2393,684769.0
2019-10-22 11:45:00,9.77,9.82,9.77,9.81,385807.0,9.2299,9.2771,9.2299,9.2677,385807.0
2019-10-22 11:50:00,9.8,9.85,9.78,9.84,572266.0,9.2582,9.3054,9.2393,9.296,572266.0
2019-10-22 11:55:00,9.85,9.86,9.81,9.83,1254709.0,9.3054,9.3149,9.2677,9.2865,1254709.0
2019-10-22 12:00:00,9.83,9.85,9.82,9.85,157028.0,9.2865,9.3054,9.2771,9.3054,157028.0
2019-10-22 12:05:00,9.85,9.85,9.82,9.85,161444.0,9.3054,9.3054,9.2771,9.3054,161444.0
2019-10-22 12:10:00,9.85,9.86,9.84,9.86,300769.0,9.3054,9.3149,9.296,9.3149,300769.0
2019-10-22 12:15:00,9.86,9.86,9.85,9.85,52290.0,9.3149,9.3149,9.3054,9.3054,52290.0
2019-10-22 12:20:00,9.85,9.87,9.85,9.87,374136.0,9.3054,9.3243,9.3054,9.3243,374136.0
2019-10-22 12:25:00,9.87,9.9,9.86,9.9,485658.0,9.3243,9.3527,9.3149,9.3527,485658.0
2019-10-22 12:30:00,9.9,9.92,9.89,9.92,137746.0,9.3527,9.3716,9.3432,9.3716,137746.0
2019-10-22 12:35:00,9.92,9.92,9.91,9.92,112364.0,9.3716,9.3716,9.3621,9.3716,112364.0
2019-10-22 12:40:00,9.92,9.97,9.91,9.96,641078.0,9.3716,9.4188,9.3621,9.4094,641078.0
2019-10-22 12:45:00,9.96,9.98,9.96,9.96,211331.0,9.4094,9.4283,9.4094,9.4094,211331.0
2019-10-22 12:50:00,9.96,9.97,9.92,9.92,304723.0,9.4094,9.4188,9.3716,9.3716,304723.0
2019-10-22 12:55:00,9.93,9.93,9.9,9.9,124379.0,9.381,9.381,9.3527,9.3527,124379.0
2019-10-22 13:00:00,9.91,9.91,9.88,9.9,239570.0,9.3621,9.3621,9.3338,9.3527,239570.0
2019-10-22 13:05:00,9.9,9.9,9.88,9.9,126945.0,9.3527,9.3527,9.3338,9.3527,126945.0
2019-10-22 13:10:00,9.9,9.92,9.89,9.92,183675.0,9.3527,9.3716,9.3432,9.3716,183675.0
2019-10-22 13:15:00,9.92,9.95,9.91,9.95,230706.0,9.3716,9.3999,9.3621,9.3999,230706.0
2019-10-22 13:20:00,9.95,9.97,9.94,9.96,279026.0,9.3999,9.4188,9.3905,9.4094,279026.0
2019-10-22 13:25:00,9.96,9.98,9.95,9.96,83810.0,9.4094,9.4283,9.3999,9.4094,83810.0
2019-10-22 13:30:00,9.96,9.96,9.93,9.95,169120.0,9.4094,9.4094,9.381,9.3999,169120.0
2019-10-22 13:35:00,9.95,9.97,9.93,9.96,212311.0,9.3999,9.4188,9.381,9.4094,212311.0
2019-10-22 13:40:00,9.97,9.97,9.95,9.95,83200.0,9.4188,9.4188,9.3999,9.3999,83200.0
2019-10-22 13:45:00,9.95,9.97,9.95,9.96,185202.0,9.3999,9.4188,9.3999,9.4094,185202.0
2019-10-22 13:50:00,9.95,9.97,9.95,9.96,279906.0,9.3999,9.4188,9.3999,9.4094,279906.0
2019-10-22 13:55:00,9.96,9.98,9.95,9.97,169428.0,9.4094,9.4283,9.3999,9.4188,169428.0
2019-10-22 14:00:00,9.96,10.01,9.96,10.0,383703.0,9.4094,9.4566,9.4094,9.4472,383703.0
2019-10-22 14:05:00,10.0,10.01,9.98,10.0,198148.0,9.4472,9.4566,9.4283,9.4472,198148.0
2019-10-22 14:10:00,10.0,10.01,9.98,10.0,174544.0,9.4472,9.4566,9.4283,9.4472,174544.0
2019-10-22 14:15:00,10.0,10.0,9.98,9.99,128084.0,9.4472,9.4472,9.4283,9.4377,128084.0
2019-10-22 14:20:00,9.99,9.99,9.95,9.96,311744.0,9.4377,9.4377,9.3999,9.4094,311744.0
2019-10-22 14:25:00,9.96,9.98,9.95,9.97,254231.0,9.4094,9.4283,9.3999,9.4188,254231.0
2019-10-22 14:30:00,9.98,9.99,9.96,9.99,388253.0,9.4283,9.4377,9.4094,9.4377,388253.0
2019-10-22 14:35:00,9.98,9.99,9.97,9.99,223897.0,9.4283,9.4377,9.4188,9.4377,223897.0
2019-10-22 14:40:00,9.99,9.99,9.97,9.97,210603.0,9.4377,9.4377,9.4188,9.4188,210603.0
2019-10-22 14:45:00,9.97,9.98,9.94,9.96,123097.0,9.4188,9.4283,9.3905,9.4094,123097.0
2019-10-22 14:50:00,9.95,9.96,9.89,9.91,519209.0,9.3999,9.4094,9.3432,9.3621,519209.0
2019-10-22 14:55:00,9.91,9.91,9.89,9.91,257702.0,9.3621,9.3621,9.3432,9.3621,257702.0
2019-10-22 15:00:00,9.91,9.93,9.9,9.92,127165.0,9.3621,9.381,9.3527,9.3716,127165.0
2019-10-22 15:05:00,9.91,9.92,9.91,9.92,90747.0,9.3621,9.3716,9.3621,9.3716,90747.0
2019-10-22 15:10:00,9.92,9.93,9.91,9.93,173398.0,9.3716,9.381,9.3621,9.381,173398.0
2019-10-22 15:15:00,9.93,9.95,9.92,9.95,78094.0,9.381,9.3999,9.3716,9.3999,78094.0
2019-10-22 15:20:00,9.95,9.96,9.94,9.96,145891.0,9.3999,9.4094,9.3905,9.4094,145891.0
2019-10-22 15:25:00,9.96,9.98,9.95,9.97,209969.0,9.4094,9.4283,9.3999,9.4188,209969.0
2019-10-22 15:30:00,9.97,9.99,9.96,9.99,389544.0,9.4188,9.4377,9.4094,9.4377,389544.0
2019-10-22 15:35:00,9.98,10.0,9.97,9.97,255393.0,9.4283,9.4472,9.4188,9.4188,255393.0
2019-10-22 15:40:00,9.97,9.98,9.96,9.96,229138.0,9.4188,9.4283,9.4094,9.4094,229138.0
2019-10-22 15:45:00,9.96,9.97,9.95,9.96,405383.0,9.4094,9.4188,9.3999,9.4094,405383.0
2019-10-22 15:50:00,9.96,9.96,9.95,9.96,382162.0,9.4094,9.4094,9.3999,9.4094,382162.0
2019-10-22 15:55:00,9.96,9.96,9.92,9.92,1257608.0,9.4094,9.4094,9.3716,9.3716,1257608.0
2019-10-23 09:30:00,9.97,10.23,9.93,10.08,1032104.0,9.4188,9.6644,9.381,9.5227,1032104.0
2019-10-23 09:35:00,10.08,10.08,9.73,9.91,1368400.0,9.5227,9.5227,9.1921,9.3621,1368400.0
2019-10-23 09:40:00,9.92,9.93,9.81,9.85,1031737.0,9.3716,9.381,9.2677,9.3054,1031737.0
2019-10-23 09:45:00,9.85,9.93,9.85,9.85,514412.0,9.3054,9.381,9.3054,9.3054,514412.0
2019-10-23 09:50:00,9.85,9.86,9.72,9.75,543032.0,9.3054,9.3149,9.1826,9.211,543032.0
2019-10-23 09:55:00,9.75,9.76,9.7,9.72,503727.0,9.211,9.2204,9.1637,9.1826,503727.0
2019-10-23 10:00:00,9.72,9.74,9.7,9.71,898669.0,9.1826,9.2015,9.1637,9.1732,898669.0
2019-10-23 10:05:00,9.71,9.74,9.58,9.63,954252.0,9.1732,9.2015,9.0504,9.0976,954252.0
2019-10-23 10:10:00,9.63,9.68,9.61,9.67,640156.0,9.0976,9.1448,9.0787,9.1354,640156.0
2019-10-23 10:15:00,9.67,9.89,9.67,9.87,1047223.0,9.1354,9.3432,9.1354,9.3243,1047223.0
2019-10-23 10:20:00,9.87,9.97,9.79,9.85,1078970.0,9.3243,9.4188,9.2488,9.3054,1078970.0
2019-10-23 10:25:00,9.85,9.97,9.82,9.97,894525.0,9.3054,9.4188,9.2771,9.4188,894525.0
2019-10-23 10:30:00,9.97,10.03,9.82,9.93,776367.0,9.4188,9.4755,9.2771,9.381,776367.0
2019-10-23 10:35:00,9.93,10.02,9.92,10.01,482684.0,9.381,9.466,9.3716,9.4566,482684.0
2019-10-23 10:40:00,10.02,10.12,10.01,10.11,990055.0,9.466,9.5605,9.4566,9.5511,990055.0
2019-10-23 10:45:00,10.11,10.17,10.07,10.09,487095.0,9.5511,9.6078,9.5133,9.5322,487095.0
2019-10-23 10:50:00,10.09,10.21,10.06,10.2,875512.0,9.5322,9.6455,9.5038,9.6361,875512.0
2019-10-23 10:55:00,10.2,10.21,10.13,10.17,561120.0,9.6361,9.6455,9.57,9.6078,561120.0
2019-10-23 11:00:00,10.16,10.33,10.16,10.33,1303538.0,9.5983,9.7589,9.5983,9.7589,1303538.0
2019-10-23 11:05:00,10.33,10.38,10.23,10.26,742477.0,9.7589,9.8061,9.6644,9.6928,742477.0
2019-10-23 11:10:00,10.26,10.3,10.18,10.29,681606.0,9.6928,9.7306,9.6172,9.7211,681606.0
2019-10-23 11:15:00,10.29,10.3,10.18,10.25,391149.0,9.7211,9.7306,9.6172,9.6833,391149.0
2019-10-23 11:20:00,10.25,10.25,10.2,10.2,265951.0,9.6833,9.6833,9.6361,9.6361,265951.0
2019-10-23 11:25:00,10.2,10.22,10.17,10.21,414465.0,9.6361,9.655,9.6078,9.6455,414465.0
2019-10-23 11:30:00,10.21,10.25,10.19,10.22,398962.0,9.6455,9.6833,9.6266,9.655,398962.0
2019-10-23 11:35:00,10.22,10.24,10.2,10.23,247215.0,9.655,9.6739,9.6361,9.6644,247215.0
2019-10-23 11:40:00,10.22,10.28,10.22,10.26,448355.0,9.655,9.7117,9.655,9.6928,448355.0
2019-10-23 11:45:00,10.26,10.28,10.24,10.27,269277.0,9.6928,9.7117,9.6739,9.7022,269277.0
2019-10-23 11:50:00,10.27,10.27,10.23,10.26,128360.0,9.7022,9.7022,9.6644,9.6928,128360.0
2019-10-23 11:55:00,10.25,10.32,10.25,10.29,684867.0,9.6833,9.7495,9.6833,9.7211,684867.0
2019-10-23 12:00:00,10.29,10.3,10.21,10.21,792061.0,9.7211,9.7306,9.6455,9.6455,792061.0
2019-10-23 12:05:00,10.21,10.22,10.16,10.21,404812.0,9.6455,9.655,9.5983,9.6455,404812.0
2019-10-23 12:10:00,10.22,10.27,10.2,10.27,217695.0,9.655,9.7022,9.6361,9.7022,217695.0
2019-10-23 12:15:00,10.26,10.3,10.25,10.29,527547.0,9.6928,9.7306,9.6833,9.7211,527547.0
2019-10-23 12:20:00,10.29,10.3,10.26,10.28,137905.0,9.7211,9.7306,9.6928,9.7117,137905.0
2019-10-23 12:25:00,10.27,10.29,10.24,10.26,128863.0,9.7022,9.7211,9.6739,9.6928,128863.0
2019-10-23 12:30:00,10.26,10.26,10.25,10.26,84515.0,9.6928,9.6928,9.6833,9.6928,84515.0
2019-10-23 12:35:00,10.26,10.28,10.25,10.28,230831.0,9.6928,9.7117,9.6833,9.7117,230831.0
2019-10-23 12:40:00,10.27,10.3,10.27,10.29,421436.0,9.7022,9.7306,9.7022,9.7211,421436.0
2019-10-23 12:45:00,10.29,10.33,10.28,10.3,354757.0,9.7211,9.7589,9.7117,9.7306,354757.0
2019-10-23 12:50:00,10.3,10.31,10.28,10.29,243258.0,9.7306,9.74,9.7117,9.7211,243258.0
2019-10-23 12:55:00,10.29,10.3,10.28,10.29,121462.0,9.7211,9.7306,9.7117,9.7211,121462.0
2019-10-23 13:00:00,10.28,10.29,10.26,10.28,105245.0,9.7117,9.7211,9.6928,9.7117,105245.0
2019-10-23 13:05:00,10.29,10.29,10.26,10.27,115574.0,9.7211,9.7211,9.6928,9.7022,115574.0
2019-10-23 13:10:00,10.27,10.27,10.23,10.26,159221.0,9.7022,9.7022,9.6644,9.6928,159221.0
2019-10-23 13:15:00,10.26,10.27,10.25,10.25,118874.0,9.6928,9.7022,9.6833,9.6833,118874.0
2019-10-23 13:20:00,10.25,10.26,10.21,10.24,312068.0,9.6833,9.6928,9.6455,9.6739,312068.0
2019-10-23 13:25:00,10.23,10.24,10.23,10.24,63316.0,9.6644,9.6739,9.6644,9.6739,63316.0
2019-10-23 13:30:00,10.24,10.24,10.21,10.22,121949.0,9.6739,9.6739,9.6455,9.655,121949.0
2019-10-23 13:35:00,10.21,10.23,10.21,10.21,75940.0,9.6455,9.6644,9.6455,9.6455,75940.0
2019-10-23 13:40:00,10.21,10.22,10.18,10.22,135462.0,9.6455,9.655,9.6172,9.655,135462.0
2019-10-23 13:45:00,10.21,10.23,10.2,10.21,125629.0,9.6455,9.6644,9.6361,9.6455,125629.0
2019-10-23 13:50:00,10.22,10.24,10.2,10.21,187800.0,9.655,9.6739,9.6361,9.6455,187800.0
2019-10-23 13:55:00,10.21,10.23,10.2,10.21,285604.0,9.6455,9.6644,9.6361,9.6455,285604.0
2019-10-23 14:00:00,10.21,10.21,10.17,10.2,465662.0,9.6455,9.6455,9.6078,9.6361,465662.0
2019-10-23 14:05:00,10.2,10.2,10.19,10.2,113314.0,9.6361,9.6361,9.6266,9.6361,113314.0
2019-10-23 14:10:00,10.19,10.2,10.17,10.17,367934.0,9.6266,9.6361,9.6078,9.6078,367934.0
2019-10-23 14:15:00,10.18,10.24,10.17,10.22,313012.0,9.6172,9.6739,9.6078,9.655,313012.0
2019-10-23 14:20:00,10.21,10.24,10.2,10.22,184900.0,9.6455,9.6739,9.6361,9.655,184900.0
2019-10-23 14:25:00,10.21,10.23,10.21,10.22,161620.0,9.6455,9.6644,9.6455,9.655,161620.0
2019-10-23 14:30:00,10.22,10.23,10.15,10.19,555736.0,9.655,9.6644,9.5889,9.6266,555736.0
2019-10-23 14:35:00,10.19,10.2,10.17,10.18,229640.0,9.6266,9.6361,9.6078,9.6172,229640.0
2019-10-23 14:40:00,10.18,10.21,10.18,10.19,83341.0,9.6172,9.6455,9.6172,9.6266,83341.0
2019-10-23 14:45:00,10.19,10.21,10.18,10.21,168545.0,9.6266,9.6455,9.6172,9.6455,168545.0
2019-10-23 14:50:00,10.21,10.21,10.18,10.18,67808.0,9.6455,9.6455,9.6172,9.6172,67808.0
2019-10-23 14:55:00,10.18,10.19,10.17,10.19,139192.0,9.6172,9.6266,9.6078,9.6266,139192.0
2019-10-23 15:00:00,10.19,10.21,10.18,10.18,136994.0,9.6266,9.6455,9.6172,9.6172,136994.0
2019-10-23 15:05:00,10.19,10.2,10.17,10.18,111739.0,9.6266,9.6361,9.6078,9.6172,111739.0
2019-10-23 15:10:00,10.18,10.18,10.15,10.15,153731.0,9.6172,9.6172,9.5889,9.5889,153731.0
2019-10-23 15:15:00,10.15,10.16,10.12,10.12,262321.0,9.5889,9.5983,9.5605,9.5605,262321.0
2019-10-23 15:20:00,10.12,10.15,10.11,10.15,247961.0,9.5605,9.5889,9.5511,9.5889,247961.0
2019-10-23 15:25:00,10.15,10.16,10.14,10.16,218880.0,9.5889,9.5983,9.5794,9.5983,218880.0
2019-10-23 15:30:00,10.16,10.17,10.15,10.17,245206.0,9.5983,9.6078,9.5889,9.6078,245206.0
2019-10-23 15:35:00,10.17,10.18,10.14,10.14,500136.0,9.6078,9.6172,9.5794,9.5794,500136.0
2019-10-23 15:40:00,10.15,10.15,10.13,10.13,306090.0,9.5889,9.5889,9.57,9.57,306090.0
2019-10-23 15:45:00,10.13,10.15,10.13,10.15,406681.0,9.57,9.5889,9.57,9.5889,406681.0
2019-10-23 15:50:00,10.15,10.17,10.14,10.17,735550.0,9.5889,9.6078,9.5794,9.6078,735550.0
2019-10-23 15:55:00,10.17,10.19,10.13,10.13,1625230.0,9.6078,9.6266,9.57,9.57,1625230.0
2019-10-24 09:30:00,10.11,10.23,10.11,10.21,647771.0,9.5511,9.6644,9.5511,9.6455,647771.0
2019-10-24 09:35:00,10.21,10.21,10.13,10.17,398277.0,9.6455,9.6455,9.57,9.6078,398277.0
2019-10-24 09:40:00,10.16,10.23,10.13,10.18,587393.0,9.5983,9.6644,9.57,9.6172,587393.0
2019-10-24 09:45:00,10.17,10.18,10.06,10.08,395381.0,9.6078,9.6172,9.5038,9.5227,395381.0
2019-10-24 09:50:00,10.08,10.08,9.98,9.99,676016.0,9.5227,9.5227,9.4283,9.4377,676016.0
2019-10-24 09:55:00,9.99,10.01,9.94,10.0,419562.0,9.4377,9.4566,9.3905,9.4472,419562.0
2019-10-24 10:00:00,10.0,10.01,9.93,9.94,303884.0,9.4472,9.4566,9.381,9.3905,303884.0
2019-10-24 10:05:00,9.93,9.95,9.9,9.9,252799.0,9.381,9.3999,9.3527,9.3527,252799.0
2019-10-24 10:10:00,9.91,9.92,9.83,9.84,410471.0,9.3621,9.3716,9.2865,9.296,410471.0
2019-10-24 10:15:00,9.84,9.84,9.8,9.8,530457.0,9.296,9.296,9.2582,9.2582,530457.0
2019-10-24 10:20:00,9.8,9.86,9.8,9.83,354053.0,9.2582,9.3149,9.2582,9.2865,354053.0
2019-10-24 10:25:00,9.84,9.85,9.81,9.84,272663.0,9.296,9.3054,9.2677,9.296,272663.0
2019-10-24 10:30:00,9.84,9.84,9.8,9.81,458470.0,9.296,9.296,9.2582,9.2677,458470.0
2019-10-24 10:35:00,9.8,9.83,9.8,9.82,256102.0,9.2582,9.2865,9.2582,9.2771,256102.0
2019-10-24 10:40:00,9.82,9.82,9.8,9.8,272429.0,9.2771,9.2771,9.2582,9.2582,272429.0
2019-10-24 10:45:00,9.81,9.81,9.72,9.73,591387.0,9.2677,9.2677,9.1826,9.1921,591387.0
2019-10-24 10:50:00,9.72,9.73,9.69,9.71,466826.0,9.1826,9.1921,9.1543,9.1732,466826.0
2019-10-24 10:55:00,9.71,9.72,9.65,9.66,505512.0,9.1732,9.1826,9.1165,9.1259,505512.0
2019-10-24 11:00:00,9.66,9.71,9.63,9.68,846180.0,9.1259,9.1732,9.0976,9.1448,846180.0
2019-10-24 11:05:00,9.69,9.73,9.67,9.72,234183.0,9.1543,9.1921,9.1354,9.1826,234183.0
2019-10-24 11:10:00,9.72,9.73,9.63,9.66,771061.0,9.1826,9.1921,9.0976,9.1259,771061.0
2019-10-24 11:15:00,9.65,9.71,9.63,9.69,297729.0,9.1165,9.1732,9.0976,9.1543,297729.0
2019-10-24 11:20:00,9.69,9.7,9.64,9.66,1142550.0,9.1543,9.1637,9.1071,9.1259,1142550.0
2019-10-24 11:25:00,9.66,9.68,9.65,9.68,518304.0,9.1259,9.1448,9.1165,9.1448,518304.0
2019-10-24 11:30:00,9.68,9.69,9.65,9.67,321493.0,9.1448,9.1543,9.1165,9.1354,321493.0
2019-10-24 11:35:00,9.67,9.68,9.64,9.64,233605.0,9.1354,9.1448,9.1071,9.1071,233605.0
2019-10-24 11:40:00,9.64,9.65,9.63,9.65,287968.0,9.1071,9.1165,9.0976,9.1165,287968.0
2019-10-24 11:45:00,9.65,9.66,9.63,9.66,165525.0,9.1165,9.1259,9.0976,9.1259,165525.0
2019-10-24 11:50:00,9.66,9.72,9.66,9.69,562833.0,9.1259,9.1826,9.1259,9.1543,562833.0
2019-10-24 11:55:00,9.69,9.7,9.67,9.68,192126.0,9.1543,9.1637,9.1354,9.1448,192126.0
2019-10-24 12:00:00,9.68,9.68,9.62,9.63,334442.0,9.1448,9.1448,9.0882,9.0976,334442.0
2019-10-24 12:05:00,9.63,9.64,9.58,9.59,382499.0,9.0976,9.1071,9.0504,9.0598,382499.0
2019-10-24 12:10:00,9.58,9.59,9.55,9.56,384973.0,9.0504,9.0598,9.022,9.0315,384973.0
2019-10-24 12:15:00,9.56,9.57,9.51,9.53,434619.0,9.0315,9.0409,8.9842,9.0031,434619.0
2019-10-24 12:20:00,9.52,9.58,9.52,9.54,450928.0,8.9937,9.0504,8.9937,9.0126,450928.0
2019-10-24 12:25:00,9.54,9.6,9.54,9.6,229083.0,9.0126,9.0693,9.0126,9.0693,229083.0
2019-10-24 12:30:00,9.59,9.6,9.56,9.58,131963.0,9.0598,9.0693,9.0315,9.0504,131963.0
2019-10-24 12:35:00,9.57,9.58,9.56,9.56,106302.0,9.0409,9.0504,9.0315,9.0315,106302.0
2019-10-24 12:40:00,9.56,9.58,9.56,9.57,99880.0,9.0315,9.0504,9.0315,9.0409,99880.0
2019-10-24 12:45:00,9.57,9.58,9.56,9.56,133133.0,9.0409,9.0504,9.0315,9.0315,133133.0
2019-10-24 12:50:00,9.56,9.57,9.55,9.57,160027.0,9.0315,9.0409,9.022,9.0409,160027.0
2019-10-24 12:55:00,9.57,9.57,9.55,9.56,235136.0,9.0409,9.0409,9.022,9.0315,235136.0
2019-10-24 13:00:00,9.57,9.57,9.56,9.57,137528.0,9.0409,9.0409,9.0315,9.0409,137528.0
2019-10-24 13:05:00,9.57,9.61,9.56,9.59,443415.0,9.0409,9.0787,9.0315,9.0598,443415.0
2019-10-24 13:10:00,9.6,9.6,9.56,9.57,154762.0,9.0693,9.0693,9.0315,9.0409,154762.0
2019-10-24 13:15:00,9.57,9.57,9.56,9.57,105938.0,9.0409,9.0409,9.0315,9.0409,105938.0
2019-10-24 13:20:00,9.57,9.57,9.55,9.56,206846.0,9.0409,9.0409,9.022,9.0315,206846.0
2019-10-24 13:25:00,9.57,9.57,9.56,9.57,74714.0,9.0409,9.0409,9.0315,9.0409,74714.0
2019-10-24 13:30:00,9.57,9.58,9.56,9.57,201964.0,9.0409,9.0504,9.0315,9.0409,201964.0
2019-10-24 13:35:00,9.57,9.6,9.56,9.59,172686.0,9.0409,9.0693,9.0315,9.0598,172686.0
2019-10-24 13:40:00,9.6,9.6,9.58,9.6,175273.0,9.0693,9.0693,9.0504,9.0693,175273.0
2019-10-24 13:45:00,9.6,9.6,9.57,9.59,125867.0,9.0693,9.0693,9.0409,9.0598,125867.0
2019-10-24 13:50:00,9.59,9.59,9.57,9.58,84522.0,9.0598,9.0598,9.0409,9.0504,84522.0
2019-10-24 13:55:00,9.57,9.6,9.57,9.6,96473.0,9.0409,9.0693,9.0409,9.0693,96473.0
2019-10-24 14:00:00,9.59,9.6,9.55,9.58,372032.0,9.0598,9.0693,9.022,9.0504,372032.0
2019-10-24 14:05:00,9.58,9.59,9.57,9.59,260441.0,9.0504,9.0598,9.0409,9.0598,260441.0
2019-10-24 14:10:00,9.59,9.61,9.58,9.58,411688.0,9.0598,9.0787,9.0504,9.0504,411688.0
2019-10-24 14:15:00,9.58,9.59,9.56,9.57,155891.0,9.0504,9.0598,9.0315,9.0409,155891.0
2019-10-24 14:20:00,9.56,9.57,9.54,9.54,283592.0,9.0315,9.0409,9.0126,9.0126,283592.0
2019-10-24 14:25:00,9.55,9.56,9.53,9.54,182846.0,9.022,9.0315,9.0031,9.0126,182846.0
2019-10-24 14:30:00,9.55,9.57,9.53,9.55,303840.0,9.022,9.0409,9.0031,9.022,303840.0
2019-10-24 14:35:00,9.55,9.57,9.54,9.57,146211.0,9.022,9.0409,9.0126,9.0409,146211.0
2019-10-24 14:40:00,9.57,9.58,9.56,9.57,191642.0,9.0409,9.0504,9.0315,9.0409,191642.0
2019-10-24 14:45:00,9.56,9.57,9.54,9.54,111913.0,9.0315,9.0409,9.0126,9.0126,111913.0
2019-10-24 14:50:00,9.54,9.57,9.54,9.57,144231.0,9.0126,9.0409,9.0126,9.0409,144231.0
2019-10-24 14:55:00,9.57,9.57,9.56,9.57,98187.0,9.0409,9.0409,9.0315,9.0409,98187.0
2019-10-24 15:00:00,9.57,9.57,9.55,9.56,198126.0,9.0409,9.0409,9.022,9.0315,198126.0
2019-10-24 15:05:00,9.55,9.56,9.53,9.54,260588.0,9.022,9.0315,9.0031,9.0126,260588.0
2019-10-24 15:10:00,9.54,9.55,9.51,9.52,175938.0,9.0126,9.022,8.9842,8.9937,175938.0
2019-10-24 15:15:00,9.51,9.56,9.51,9.56,297251.0,8.9842,9.0315,8.9842,9.0315,297251.0
2019-10-24 15:20:00,9.56,9.58,9.55,9.55,291049.0,9.0315,9.0504,9.022,9.022,291049.0
2019-10-24 15:25:00,9.56,9.56,9.53,9.54,177235.0,9.0315,9.0315,9.0031,9.0126,177235.0
2019-10-24 15:30:00,9.53,9.55,9.51,9.51,371188.0,9.0031,9.022,8.9842,8.9842,371188.0
2019-10-24 15:35:00,9.52,9.55,9.51,9.55,500017.0,8.9937,9.022,8.9842,9.022,500017.0
2019-10-24 15:40:00,9.55,9.59,9.54,9.59,529137.0,9.022,9.0598,9.0126,9.0598,529137.0
2019-10-24 15:45:00,9.59,9.6,9.58,9.6,1000334.0,9.0598,9.0693,9.0504,9.0693,1000334.0
2019-10-24 15:50:00,9.6,9.6,9.56,9.59,1573611.0,9.0693,9.0693,9.0315,9.0598,1573611.0
2019-10-24 15:55:00,9.59,9.6,9.57,9.59,1683293.0,9.0598,9.0693,9.0409,9.0598,1683293.0
2019-10-25 09:30:00,9.61,9.7,9.61,9.65,493758.0,9.0787,9.1637,9.0787,9.1165,493758.0
2019-10-25 09:35:00,9.65,9.72,9.64,9.71,339420.0,9.1165,9.1826,9.1071,9.1732,339420.0
2019-10-25 09:40:00,9.71,9.77,9.7,9.74,317650.0,9.1732,9.2299,9.1637,9.2015,317650.0
2019-10-25 09:45:00,9.74,9.75,9.68,9.7,177108.0,9.2015,9.211,9.1448,9.1637,177108.0
2019-10-25 09:50:00,9.71,9.76,9.7,9.75,274779.0,9.1732,9.2204,9.1637,9.211,274779.0
2019-10-25 09:55:00,9.75,9.76,9.71,9.74,248963.0,9.211,9.2204,9.1732,9.2015,248963.0
2019-10-25 10:00:00,9.74,9.78,9.73,9.76,530598.0,9.2015,9.2393,9.1921,9.2204,530598.0
2019-10-25 10:05:00,9.76,9.78,9.73,9.77,151559.0,9.2204,9.2393,9.1921,9.2299,151559.0
2019-10-25 10:10:00,9.77,9.79,9.75,9.77,277510.0,9.2299,9.2488,9.211,9.2299,277510.0
2019-10-25 10:15:00,9.77,9.82,9.77,9.81,338485.0,9.2299,9.2771,9.2299,9.2677,338485.0
2019-10-25 10:20:00,9.8,9.9,9.8,9.88,614094.0,9.2582,9.3527,9.2582,9.3338,614094.0
2019-10-25 10:25:00,9.88,9.89,9.85,9.88,388467.0,9.3338,9.3432,9.3054,9.3338,388467.0
2019-10-25 10:30:00,9.88,9.89,9.86,9.87,325114.0,9.3338,9.3432,9.3149,9.3243,325114.0
2019-10-25 10:35:00,9.86,9.9,9.86,9.89,410412.0,9.3149,9.3527,9.3149,9.3432,410412.0
2019-10-25 10:40:00,9.89,9.9,9.86,9.88,313446.0,9.3432,9.3527,9.3149,9.3338,313446.0
2019-10-25 10:45:00,9.88,9.91,9.87,9.91,232897.0,9.3338,9.3621,9.3243,9.3621,232897.0
2019-10-25 10:50:00,9.91,9.95,9.9,9.95,261707.0,9.3621,9.3999,9.3527,9.3999,261707.0
2019-10-25 10:55:00,9.94,9.95,9.93,9.94,335975.0,9.3905,9.3999,9.381,9.3905,335975.0
2019-10-25 11:00:00,9.94,9.98,9.93,9.98,683333.0,9.3905,9.4283,9.381,9.4283,683333.0
2019-10-25 11:05:00,9.97,10.03,9.97,10.0,391353.0,9.4188,9.4755,9.4188,9.4472,391353.0
2019-10-25 11:10:00,10.01,10.03,10.0,10.02,224725.0,9.4566,9.4755,9.4472,9.466,224725.0
2019-10-25 11:15:00,10.01,10.07,10.01,10.07,314992.0,9.4566,9.5133,9.4566,9.5133,314992.0
2019-10-25 11:20:00,10.07,10.11,10.05,10.09,932563.0,9.5133,9.5511,9.4944,9.5322,932563.0
2019-10-25 11:25:00,10.09,10.13,10.08,10.12,478667.0,9.5322,9.57,9.5227,9.5605,478667.0
2019-10-25 11:30:00,10.12,10.13,10.09,10.1,476527.0,9.5605,9.57,9.5322,9.5416,476527.0
2019-10-25 11:35:00,10.1,10.13,10.09,10.12,557106.0,9.5416,9.57,9.5322,9.5605,557106.0
2019-10-25 11:40:00,10.12,10.15,10.11,10.13,550260.0,9.5605,9.5889,9.5511,9.57,550260.0
2019-10-25 11:45:00,10.13,10.19,10.13,10.17,1016046.0,9.57,9.6266,9.57,9.6078,1016046.0
2019-10-25 11:50:00,10.17,10.22,10.16,10.21,790638.0,9.6078,9.655,9.5983,9.6455,790638.0
2019-10-25 11:55:00,10.22,10.26,10.21,10.25,976529.0,9.655,9.6928,9.6455,9.6833,976529.0
2019-10-25 12:00:00,10.25,10.26,10.21,10.22,1083708.0,9.6833,9.6928,9.6455,9.655,1083708.0
2019-10-25 12:05:00,10.22,10.23,10.17,10.21,645270.0,9.655,9.6644,9.6078,9.6455,645270.0
2019-10-25 12:10:00,10.21,10.23,10.2,10.21,378776.0,9.6455,9.6644,9.6361,9.6455,378776.0
2019-10-25 12:15:00,10.21,10.25,10.21,10.24,298912.0,9.6455,9.6833,9.6455,9.6739,298912.0
2019-10-25 12:20:00,10.25,10.26,10.23,10.26,613055.0,9.6833,9.6928,9.6644,9.6928,613055.0
2019-10-25 12:25:00,10.26,10.28,10.24,10.27,604692.0,9.6928,9.7117,9.6739,9.7022,604692.0
2019-10-25 12:30:00,10.27,10.27,10.23,10.24,395365.0,9.7022,9.7022,9.6644,9.6739,395365.0
2019-10-25 12:35:00,10.24,10.25,10.22,10.22,184802.0,9.6739,9.6833,9.655,9.655,184802.0
2019-10-25 12:40:00,10.22,10.23,10.2,10.21,152837.0,9.655,9.6644,9.6361,9.6455,152837.0
2019-10-25 12:45:00,10.21,10.23,10.21,10.22,132128.0,9.6455,9.6644,9.6455,9.655,132128.0
2019-10-25 12:50:00,10.22,10.24,10.2,10.21,256182.0,9.655,9.6739,9.6361,9.6455,256182.0
2019-10-25 12:55:00,10.22,10.23,10.21,10.21,89624.0,9.655,9.6644,9.6455,9.6455,89624.0
2019-10-25 13:00:00,10.21,10.25,10.21,10.25,284957.0,9.6455,9.6833,9.6455,9.6833,284957.0
2019-10-25 13:05:00,10.25,10.3,10.24,10.29,909830.0,9.6833,9.7306,9.6739,9.7211,909830.0
2019-10-25 13:10:00,10.29,10.29,10.25,10.25,410910.0,9.7211,9.7211,9.6833,9.6833,410910.0
2019-10-25 13:15:00,10.26,10.26,10.24,10.25,113472.0,9.6928,9.6928,9.6739,9.6833,113472.0
2019-10-25 13:20:00,10.25,10.26,10.24,10.26,321890.0,9.6833,9.6928,9.6739,9.6928,321890.0
2019-10-25 13:25:00,10.26,10.26,10.24,10.25,318968.0,9.6928,9.6928,9.6739,9.6833,318968.0
2019-10-25 13:30:00,10.25,10.26,10.24,10.26,151679.0,9.6833,9.6928,9.6739,9.6928,151679.0
2019-10-25 13:35:00,10.26,10.33,10.25,10.3,2183542.0,9.6928,9.7589,9.6833,9.7306,2183542.0
2019-10-25 13:40:00,10.3,10.35,10.29,10.34,378160.0,9.7306,9.7778,9.7211,9.7684,378160.0
2019-10-25 13:45:00,10.34,10.35,10.33,10.34,201242.0,9.7684,9.7778,9.7589,9.7684,201242.0
2019-10-25 13:50:00,10.34,10.34,10.28,10.28,347089.0,9.7684,9.7684,9.7117,9.7117,347089.0
2019-10-25 13:55:00,10.29,10.29,10.25,10.26,131626.0,9.7211,9.7211,9.6833,9.6928,131626.0
2019-10-25 14:00:00,10.26,10.26,10.15,10.19,1083306.0,9.6928,9.6928,9.5889,9.6266,1083306.0
2019-10-25 14:05:00,10.18,10.19,10.14,10.16,379375.0,9.6172,9.6266,9.5794,9.5983,379375.0
2019-10-25 14:10:00,10.17,10.17,10.13,10.15,260123.0,9.6078,9.6078,9.57,9.5889,260123.0
2019-10-25 14:15:00,10.14,10.15,10.13,10.15,111351.0,9.5794,9.5889,9.57,9.5889,111351.0
2019-10-25 14:20:00,10.15,10.19,10.14,10.17,159507.0,9.5889,9.6266,9.5794,9.6078,159507.0
2019-10-25 14:25:00,10.17,10.17,10.15,10.17,107344.0,9.6078,9.6078,9.5889,9.6078,107344.0
2019-10-25 14:30:00,10.17,10.19,10.16,10.17,150640.0,9.6078,9.6266,9.5983,9.6078,150640.0
2019-10-25 14:35:00,10.17,10.18,10.16,10.18,123196.0,9.6078,9.6172,9.5983,9.6172,123196.0
2019-10-25 14:40:00,10.18,10.2,10.16,10.19,194734.0,9.6172,9.6361,9.5983,9.6266,194734.0
2019-10-25 14:45:00,10.19,10.19,10.17,10.19,123141.0,9.6266,9.6266,9.6078,9.6266,123141.0
2019-10-25 14:50:00,10.19,10.21,10.18,10.21,139902.0,9.6266,9.6455,9.6172,9.6455,139902.0
2019-10-25 14:55:00,10.21,10.22,10.19,10.2,182317.0,9.6455,9.655,9.6266,9.6361,182317.0
2019-10-25 15:00:00,10.2,10.21,10.19,10.21,68370.0,9.6361,9.6455,9.6266,9.6455,68370.0
2019-10-25 15:05:00,10.21,10.21,10.19,10.21,309378.0,9.6455,9.6455,9.6266,9.6455,309378.0
2019-10-25 15:10:00,10.21,10.21,10.19,10.19,120227.0,9.6455,9.6455,9.6266,9.6266,120227.0
2019-10-25 15:15:00,10.2,10.2,10.18,10.19,157754.0,9.6361,9.6361,9.6172,9.6266,157754.0
2019-10-25 15:20:00,10.19,10.19,10.17,10.18,155491.0,9.6266,9.6266,9.6078,9.6172,155491.0
2019-10-25 15:25:00,10.18,10.18,10.17,10.17,89126.0,9.6172,9.6172,9.6078,9.6078,89126.0
2019-10-25 15:30:00,10.17,10.2,10.17,10.19,338616.0,9.6078,9.6361,9.6078,9.6266,338616.0
2019-10-25 15:35:00,10.19,10.2,10.18,10.18,146040.0,9.6266,9.6361,9.6172,9.6172,146040.0
2019-10-25 15:40:00,10.18,10.19,10.17,10.17,446964.0,9.6172,9.6266,9.6078,9.6078,446964.0
2019-10-25 15:45:00,10.17,10.18,10.16,10.16,341695.0,9.6078,9.6172,9.5983,9.5983,341695.0
2019-10-25 15:50:00,10.16,10.17,10.13,10.15,1000124.0,9.5983,9.6078,9.57,9.5889,1000124.0
2019-10-25 15:55:00,10.15,10.18,10.14,10.14,1690959.0,9.5889,9.6172,9.5794,9.5794,1690959.0
2019-10-28 09:30:00,10.25,10.32,10.24,10.25,898721.0,9.6833,9.7495,9.6739,9.6833,898721.0
2019-10-28 09:35:00,10.25,10.3,10.22,10.27,323112.0,9.6833,9.7306,9.655,9.7022,323112.0
2019-10-28 09:40:00,10.27,10.28,10.19,10.24,208890.0,9.7022,9.7117,9.6266,9.6739,208890.0
2019-10-28 09:45:00,10.25,10.3,10.24,10.28,302169.0,9.6833,9.7306,9.6739,9.7117,302169.0
2019-10-28 09:50:00,10.27,10.29,10.25,10.28,263479.0,9.7022,9.7211,9.6833,9.7117,263479.0
2019-10-28 09:55:00,10.28,10.3,10.24,10.29,418862.0,9.7117,9.7306,9.6739,9.7211,418862.0
2019-10-28 10:00:00,10.29,10.31,10.27,10.29,317458.0,9.7211,9.74,9.7022,9.7211,317458.0
2019-10-28 10:05:00,10.29,10.31,10.28,10.29,167849.0,9.7211,9.74,9.7117,9.7211,167849.0
2019-10-28 10:10:00,10.29,10.31,10.27,10.27,196938.0,9.7211,9.74,9.7022,9.7022,196938.0
2019-10-28 10:15:00,10.27,10.28,10.25,10.26,92512.0,9.7022,9.7117,9.6833,9.6928,92512.0
2019-10-28 10:20:00,10.26,10.27,10.24,10.27,210241.0,9.6928,9.7022,9.6739,9.7022,210241.0
2019-10-28 10:25:00,10.27,10.3,10.26,10.29,146998.0,9.7022,9.7306,9.6928,9.7211,146998.0
2019-10-28 10:30:00,10.28,10.3,10.27,10.29,340949.0,9.7117,9.7306,9.7022,9.7211,340949.0
2019-10-28 10:35:00,10.29,10.33,10.28,10.28,447514.0,9.7211,9.7589,9.7117,9.7117,447514.0
2019-10-28 10:40:00,10.28,10.29,10.26,10.27,143444.0,9.7117,9.7211,9.6928,9.7022,143444.0
2019-10-28 10:45:00,10.28,10.28,10.25,10.27,171503.0,9.7117,9.7117,9.6833,9.7022,171503.0
2019-10-28 10:50:00,10.27,10.28,10.24,10.25,246244.0,9.7022,9.7117,9.6739,9.6833,246244.0
2019-10-28 10:55:00,10.25,10.27,10.24,10.25,226194.0,9.6833,9.7022,9.6739,9.6833,226194.0
2019-10-28 11:00:00,10.25,10.27,10.24,10.26,197011.0,9.6833,9.7022,9.6739,9.6928,197011.0
2019-10-28 11:05:00,10.26,10.27,10.23,10.25,180567.0,9.6928,9.7022,9.6644,9.6833,180567.0
2019-10-28 11:10:00,10.25,10.26,10.24,10.24,262118.0,9.6833,9.6928,9.6739,9.6739,262118.0
2019-10-28 11:15:00,10.24,10.25,10.22,10.22,228331.0,9.6739,9.6833,9.655,9.655,228331.0
2019-10-28 11:20:00,10.22,10.25,10.22,10.25,94746.0,9.655,9.6833,9.655,9.6833,94746.0
2019-10-28 11:25:00,10.25,10.25,10.21,10.21,364024.0,9.6833,9.6833,9.6455,9.6455,364024.0
2019-10-28 11:30:00,10.22,10.22,10.19,10.21,217701.0,9.655,9.655,9.6266,9.6455,217701.0
2019-10-28 11:35:00,10.21,10.23,10.21,10.21,216761.0,9.6455,9.6644,9.6455,9.6455,216761.0
2019-10-28 11:40:00,10.21,10.24,10.2,10.23,157899.0,9.6455,9.6739,9.6361,9.6644,157899.0
2019-10-28 11:45:00,10.23,10.24,10.21,10.23,250831.0,9.6644,9.6739,9.6455,9.6644,250831.0
2019-10-28 11:50:00,10.23,10.24,10.21,10.21,78389.0,9.6644,9.6739,9.6455,9.6455,78389.0
2019-10-28 11:55:00,10.21,10.23,10.2,10.21,150933.0,9.6455,9.6644,9.6361,9.6455,150933.0
2019-10-28 12:00:00,10.21,10.22,10.21,10.21,155390.0,9.6455,9.655,9.6455,9.6455,155390.0
2019-10-28 12:05:00,10.21,10.23,10.21,10.22,140953.0,9.6455,9.6644,9.6455,9.655,140953.0
2019-10-28 12:10:00,10.22,10.25,10.22,10.24,273853.0,9.655,9.6833,9.655,9.6739,273853.0
2019-10-28 12:15:00,10.25,10.26,10.24,10.26,371640.0,9.6833,9.6928,9.6739,9.6928,371640.0
2019-10-28 12:20:00,10.25,10.26,10.23,10.23,206760.0,9.6833,9.6928,9.6644,9.6644,206760.0
2019-10-28 12:25:00,10.23,10.24,10.22,10.22,133795.0,9.6644,9.6739,9.655,9.655,133795.0
2019-10-28 12:30:00,10.22,10.23,10.22,10.22,140478.0,9.655,9.6644,9.655,9.655,140478.0
2019-10-28 12:35:00,10.22,10.24,10.22,10.24,133062.0,9.655,9.6739,9.655,9.6739,133062.0
2019-10-28 12:40:00,10.24,10.25,10.23,10.25,138233.0,9.6739,9.6833,9.6644,9.6833,138233.0
2019-10-28 12:45:00,10.25,10.25,10.24,10.25,44889.0,9.6833,9.6833,9.6739,9.6833,44889.0
2019-10-28 12:50:00,10.24,10.26,10.24,10.25,93632.0,9.6739,9.6928,9.6739,9.6833,93632.0
2019-10-28 12:55:00,10.25,10.27,10.24,10.26,134335.0,9.6833,9.7022,9.6739,9.6928,134335.0
2019-10-28 13:00:00,10.27,10.27,10.26,10.27,66495.0,9.7022,9.7022,9.6928,9.7022,66495.0
2019-10-28 13:05:00,10.27,10.28,10.26,10.28,178799.0,9.7022,9.7117,9.6928,9.7117,178799.0
2019-10-28 13:10:00,10.28,10.28,10.24,10.24,255160.0,9.7117,9.7117,9.6739,9.6739,255160.0
2019-10-28 13:15:00,10.24,10.25,10.23,10.24,141166.0,9.6739,9.6833,9.6644,9.6739,141166.0
2019-10-28 13:20:00,10.24,10.25,10.23,10.24,77384.0,9.6739,9.6833,9.6644,9.6739,77384.0
2019-10-28 13:25:00,10.24,10.26,10.23,10.25,112124.0,9.6739,9.6928,9.6644,9.6833,112124.0
2019-10-28 13:30:00,10.25,10.25,10.24,10.25,30995.0,9.6833,9.6833,9.6739,9.6833,30995.0
2019-10-28 13:35:00,10.25,10.25,10.23,10.24,113237.0,9.6833,9.6833,9.6644,9.6739,113237.0
2019-10-28 13:40:00,10.25,10.25,10.24,10.25,26010.0,9.6833,9.6833,9.6739,9.6833,26010.0
2019-10-28 13:45:00,10.25,10.27,10.24,10.26,260825.0,9.6833,9.7022,9.6739,9.6928,260825.0
2019-10-28 13:50:00,10.26,10.26,10.24,10.24,79034.0,9.6928,9.6928,9.6739,9.6739,79034.0
2019-10-28 13:55:00,10.25,10.26,10.23,10.25,249502.0,9.6833,9.6928,9.6644,9.6833,249502.0
2019-10-28 14:00:00,10.25,10.25,10.24,10.25,47025.0,9.6833,9.6833,9.6739,9.6833,47025.0
2019-10-28 14:05:00,10.25,10.26,10.24,10.25,75377.0,9.6833,9.6928,9.6739,9.6833,75377.0
2019-10-28 14:10:00,10.26,10.27,10.25,10.27,120952.0,9.6928,9.7022,9.6833,9.7022,120952.0
2019-10-28 14:15:00,10.26,10.27,10.26,10.27,36615.0,9.6928,9.7022,9.6928,9.7022,36615.0
2019-10-28 14:20:00,10.27,10.28,10.25,10.27,301556.0,9.7022,9.7117,9.6833,9.7022,301556.0
2019-10-28 14:25:00,10.26,10.28,10.26,10.28,238737.0,9.6928,9.7117,9.6928,9.7117,238737.0
2019-10-28 14:30:00,10.28,10.31,10.27,10.29,539001.0,9.7117,9.74,9.7022,9.7211,539001.0
2019-10-28 14:35:00,10.29,10.3,10.28,10.3,105842.0,9.7211,9.7306,9.7117,9.7306,105842.0
2019-10-28 14:40:00,10.3,10.31,10.29,10.3,101857.0,9.7306,9.74,9.7211,9.7306,101857.0
2019-10-28 14:45:00,10.3,10.31,10.28,10.28,196230.0,9.7306,9.74,9.7117,9.7117,196230.0
2019-10-28 14:50:00,10.28,10.29,10.26,10.26,145124.0,9.7117,9.7211,9.6928,9.6928,145124.0
2019-10-28 14:55:00,10.27,10.28,10.26,10.27,114915.0,9.7022,9.7117,9.6928,9.7022,114915.0
2019-10-28 15:00:00,10.28,10.28,10.26,10.27,94353.0,9.7117,9.7117,9.6928,9.7022,94353.0
2019-10-28 15:05:00,10.28,10.28,10.27,10.28,47285.0,9.7117,9.7117,9.7022,9.7117,47285.0
2019-10-28 15:10:00,10.27,10.29,10.27,10.29,152805.0,9.7022,9.7211,9.7022,9.7211,152805.0
2019-10-28 15:15:00,10.29,10.29,10.27,10.27,93779.0,9.7211,9.7211,9.7022,9.7022,93779.0
2019-10-28 15:20:00,10.28,10.28,10.27,10.27,35505.0,9.7117,9.7117,9.7022,9.7022,35505.0
2019-10-28 15:25:00,10.28,10.28,10.27,10.28,78971.0,9.7117,9.7117,9.7022,9.7117,78971.0
2019-10-28 15:30:00,10.27,10.28,10.27,10.27,101862.0,9.7022,9.7117,9.7022,9.7022,101862.0
2019-10-28 15:35:00,10.27,10.28,10.26,10.27,134036.0,9.7022,9.7117,9.6928,9.7022,134036.0
2019-10-28 15:40:00,10.27,10.27,10.26,10.27,170434.0,9.7022,9.7022,9.6928,9.7022,170434.0
2019-10-28 15:45:00,10.27,10.27,10.25,10.26,207618.0,9.7022,9.7022,9.6833,9.6928,207618.0
2019-10-28 15:50:00,10.26,10.27,10.24,10.25,723135.0,9.6928,9.7022,9.6739,9.6833,723135.0
2019-10-28 15:55:00,10.24,10.26,10.24,10.24,668010.0,9.6739,9.6928,9.6739,9.6739,668010.0
2019-10-29 09:30:00,10.13,10.21,10.1,10.2,766200.0,9.57,9.6455,9.5416,9.6361,766200.0
2019-10-29 09:35:00,10.2,10.24,10.15,10.2,413636.0,9.6361,9.6739,9.5889,9.6361,413636.0
2019-10-29 09:40:00,10.2,10.25,10.19,10.22,160770.0,9.6361,9.6833,9.6266,9.655,160770.0
2019-10-29 09:45:00,10.22,10.23,10.19,10.2,119166.0,9.655,9.6644,9.6266,9.6361,119166.0
2019-10-29 09:50:00,10.2,10.22,10.14,10.14,131154.0,9.6361,9.655,9.5794,9.5794,131154.0
2019-10-29 09:55:00,10.15,10.17,10.11,10.16,257702.0,9.5889,9.6078,9.5511,9.5983,257702.0
2019-10-29 10:00:00,10.16,10.17,10.1,10.13,520639.0,9.5983,9.6078,9.5416,9.57,520639.0
2019-10-29 10:05:00,10.13,10.14,10.11,10.13,71723.0,9.57,9.5794,9.5511,9.57,71723.0
2019-10-29 10:10:00,10.12,10.16,10.12,10.15,121786.0,9.5605,9.5983,9.5605,9.5889,121786.0
2019-10-29 10:15:00,10.15,10.15,10.12,10.12,176269.0,9.5889,9.5889,9.5605,9.5605,176269.0
2019-10-29 10:20:00,10.12,10.14,10.12,10.13,224597.0,9.5605,9.5794,9.5605,9.57,224597.0
2019-10-29 10:25:00,10.13,10.14,10.11,10.11,236033.0,9.57,9.5794,9.5511,9.5511,236033.0
2019-10-29 10:30:00,10.11,10.18,10.11,10.16,298813.0,9.5511,9.6172,9.5511,9.5983,298813.0
2019-10-29 10:35:00,10.16,10.2,10.15,10.19,356209.0,9.5983,9.6361,9.5889,9.6266,356209.0
2019-10-29 10:40:00,10.19,10.19,10.17,10.17,45564.0,9.6266,9.6266,9.6078,9.6078,45564.0
2019-10-29 10:45:00,10.18,10.2,10.17,10.2,190375.0,9.6172,9.6361,9.6078,9.6361,190375.0
2019-10-29 10:50:00,10.19,10.2,10.17,10.18,185775.0,9.6266,9.6361,9.6078,9.6172,185775.0
2019-10-29 10:55:00,10.18,10.21,10.18,10.21,131075.0,9.6172,9.6455,9.6172,9.6455,131075.0
2019-10-29 11:00:00,10.21,10.23,10.2,10.21,292301.0,9.6455,9.6644,9.6361,9.6455,292301.0
2019-10-29 11:05:00,10.2,10.23,10.2,10.23,83227.0,9.6361,9.6644,9.6361,9.6644,83227.0
2019-10-29 11:10:00,10.22,10.23,10.2,10.2,87058.0,9.655,9.6644,9.6361,9.6361,87058.0
2019-10-29 11:15:00,10.21,10.22,10.19,10.19,237458.0,9.6455,9.655,9.6266,9.6266,237458.0
2019-10-29 11:20:00,10.2,10.22,10.17,10.19,383447.0,9.6361,9.655,9.6078,9.6266,383447.0
2019-10-29 11:25:00,10.18,10.21,10.18,10.21,85896.0,9.6172,9.6455,9.6172,9.6455,85896.0
2019-10-29 11:30:00,10.2,10.22,10.19,10.22,75007.0,9.6361,9.655,9.6266,9.655,75007.0
2019-10-29 11:35:00,10.22,10.22,10.2,10.2,100321.0,9.655,9.655,9.6361,9.6361,100321.0
2019-10-29 11:40:00,10.21,10.21,10.19,10.19,49168.0,9.6455,9.6455,9.6266,9.6266,49168.0
2019-10-29 11:45:00,10.19,10.21,10.18,10.2,138389.0,9.6266,9.6455,9.6172,9.6361,138389.0
2019-10-29 11:50:00,10.21,10.24,10.2,10.24,132148.0,9.6455,9.6739,9.6361,9.6739,132148.0
2019-10-29 11:55:00,10.24,10.26,10.2,10.22,236055.0,9.6739,9.6928,9.6361,9.655,236055.0
2019-10-29 12:00:00,10.21,10.23,10.19,10.21,196876.0,9.6455,9.6644,9.6266,9.6455,196876.0
2019-10-29 12:05:00,10.21,10.23,10.2,10.22,118085.0,9.6455,9.6644,9.6361,9.655,118085.0
2019-10-29 12:10:00,10.23,10.24,10.21,10.23,143520.0,9.6644,9.6739,9.6455,9.6644,143520.0
2019-10-29 12:15:00,10.24,10.26,10.23,10.24,112711.0,9.6739,9.6928,9.6644,9.6739,112711.0
2019-10-29 12:20:00,10.24,10.24,10.22,10.22,102447.0,9.6739,9.6739,9.655,9.655,102447.0
2019-10-29 12:25:00,10.22,10.24,10.22,10.22,71095.0,9.655,9.6739,9.655,9.655,71095.0
2019-10-29 12:30:00,10.23,10.23,10.2,10.21,165388.0,9.6644,9.6644,9.6361,9.6455,165388.0
2019-10-29 12:35:00,10.21,10.23,10.21,10.22,81422.0,9.6455,9.6644,9.6455,9.655,81422.0
2019-10-29 12:40:00,10.23,10.23,10.21,10.23,68047.0,9.6644,9.6644,9.6455,9.6644,68047.0
2019-10-29 12:45:00,10.23,10.24,10.22,10.23,55116.0,9.6644,9.6739,9.655,9.6644,55116.0
2019-10-29 12:50:00,10.24,10.24,10.2,10.21,281037.0,9.6739,9.6739,9.6361,9.6455,281037.0
2019-10-29 12:55:00,10.21,10.22,10.2,10.21,169458.0,9.6455,9.655,9.6361,9.6455,169458.0
2019-10-29 13:00:00,10.21,10.22,10.21,10.21,53471.0,9.6455,9.655,9.6455,9.6455,53471.0
2019-10-29 13:05:00,10.21,10.22,10.2,10.21,101949.0,9.6455,9.655,9.6361,9.6455,101949.0
2019-10-29 13:10:00,10.22,10.22,10.2,10.2,93223.0,9.655,9.655,9.6361,9.6361,93223.0
2019-10-29 13:15:00,10.2,10.21,10.19,10.2,57948.0,9.6361,9.6455,9.6266,9.6361,57948.0
2019-10-29 13:20:00,10.19,10.21,10.19,10.21,141739.0,9.6266,9.6455,9.6266,9.6455,141739.0
2019-10-29 13:25:00,10.21,10.21,10.2,10.21,22199.0,9.6455,9.6455,9.6361,9.6455,22199.0
2019-10-29 13:30:00,10.21,10.22,10.2,10.21,118768.0,9.6455,9.655,9.6361,9.6455,118768.0
2019-10-29 13:35:00,10.21,10.22,10.21,10.21,57931.0,9.6455,9.655,9.6455,9.6455,57931.0
2019-10-29 13:40:00,10.21,10.22,10.2,10.21,80277.0,9.6455,9.655,9.6361,9.6455,80277.0
2019-10-29 13:45:00,10.22,10.23,10.21,10.22,63958.0,9.655,9.6644,9.6455,9.655,63958.0
2019-10-29 13:50:00,10.22,10.23,10.21,10.22,119911.0,9.655,9.6644,9.6455,9.655,119911.0
2019-10-29 13:55:00,10.22,10.23,10.21,10.23,103298.0,9.655,9.6644,9.6455,9.6644,103298.0
2019-10-29 14:00:00,10.23,10.23,10.21,10.21,157024.0,9.6644,9.6644,9.6455,9.6455,157024.0
2019-10-29 14:05:00,10.21,10.23,10.21,10.21,69135.0,9.6455,9.6644,9.6455,9.6455,69135.0
2019-10-29 14:10:00,10.21,10.24,10.21,10.24,125606.0,9.6455,9.6739,9.6455,9.6739,125606.0
2019-10-29 14:15:00,10.24,10.25,10.23,10.24,119955.0,9.6739,9.6833,9.6644,9.6739,119955.0
2019-10-29 14:20:00,10.24,10.26,10.24,10.26,158904.0,9.6739,9.6928,9.6739,9.6928,158904.0
2019-10-29 14:25:00,10.26,10.26,10.25,10.26,48790.0,9.6928,9.6928,9.6833,9.6928,48790.0
2019-10-29 14:30:00,10.26,10.27,10.25,10.26,60435.0,9.6928,9.7022,9.6833,9.6928,60435.0
2019-10-29 14:35:00,10.27,10.27,10.25,10.27,123487.0,9.7022,9.7022,9.6833,9.7022,123487.0
2019-10-29 14:40:00,10.26,10.27,10.26,10.26,30059.0,9.6928,9.7022,9.6928,9.6928,30059.0
2019-10-29 14:45:00,10.26,10.27,10.26,10.26,27165.0,9.6928,9.7022,9.6928,9.6928,27165.0
2019-10-29 14:50:00,10.27,10.27,10.25,10.26,40056.0,9.7022,9.7022,9.6833,9.6928,40056.0
2019-10-29 14:55:00,10.26,10.26,10.24,10.26,72560.0,9.6928,9.6928,9.6739,9.6928,72560.0
2019-10-29 15:00:00,10.25,10.26,10.25,10.26,67593.0,9.6833,9.6928,9.6833,9.6928,67593.0
2019-10-29 15:05:00,10.26,10.27,10.24,10.26,151827.0,9.6928,9.7022,9.6739,9.6928,151827.0
2019-10-29 15:10:00,10.27,10.27,10.25,10.26,283225.0,9.7022,9.7022,9.6833,9.6928,283225.0
2019-10-29 15:15:00,10.27,10.27,10.25,10.26,92552.0,9.7022,9.7022,9.6833,9.6928,92552.0
2019-10-29 15:20:00,10.26,10.27,10.25,10.25,53361.0,9.6928,9.7022,9.6833,9.6833,53361.0
2019-10-29 15:25:00,10.25,10.26,10.24,10.25,243295.0,9.6833,9.6928,9.6739,9.6833,243295.0
2019-10-29 15:30:00,10.26,10.26,10.25,10.25,87677.0,9.6928,9.6928,9.6833,9.6833,87677.0
2019-10-29 15:35:00,10.25,10.26,10.24,10.24,133187.0,9.6833,9.6928,9.6739,9.6739,133187.0
2019-10-29 15:40:00,10.24,10.25,10.24,10.25,68872.0,9.6739,9.6833,9.6739,9.6833,68872.0
2019-10-29 15:45:00,10.25,10.25,10.24,10.24,105053.0,9.6833,9.6833,9.6739,9.6739,105053.0
2019-10-29 15:50:00,10.24,10.26,10.23,10.25,538258.0,9.6739,9.6928,9.6644,9.6833,538258.0
2019-10-29 15:55:00,10.25,10.26,10.23,10.24,799806.0,9.6833,9.6928,9.6644,9.6739,799806.0
2019-10-30 09:30:00,10.09,10.11,10.0,10.01,771038.0,9.5322,9.5511,9.4472,9.4566,771038.0
2019-10-30 09:35:00,10.01,10.05,9.94,9.95,529104.0,9.4566,9.4944,9.3905,9.3999,529104.0
2019-10-30 09:40:00,9.96,10.05,9.95,10.04,656733.0,9.4094,9.4944,9.3999,9.4849,656733.0
2019-10-30 09:45:00,10.03,10.04,9.98,10.02,423727.0,9.4755,9.4849,9.4283,9.466,423727.0
2019-10-30 09:50:00,10.01,10.04,10.01,10.03,212386.0,9.4566,9.4849,9.4566,9.4755,212386.0
2019-10-30 09:55:00,10.04,10.04,10.02,10.03,83083.0,9.4849,9.4849,9.466,9.4755,83083.0
2019-10-30 10:00:00,10.03,10.05,10.0,10.03,629959.0,9.4755,9.4944,9.4472,9.4755,629959.0
2019-10-30 10:05:00,10.03,10.06,10.0,10.06,276305.0,9.4755,9.5038,9.4472,9.5038,276305.0
2019-10-30 10:10:00,10.05,10.1,10.05,10.08,264448.0,9.4944,9.5416,9.4944,9.5227,264448.0
2019-10-30 10:15:00,10.07,10.16,10.06,10.16,405418.0,9.5133,9.5983,9.5038,9.5983,405418.0
2019-10-30 10:20:00,10.16,10.19,10.12,10.16,707478.0,9.5983,9.6266,9.5605,9.5983,707478.0
2019-10-30 10:25:00,10.16,10.16,10.1,10.12,145051.0,9.5983,9.5983,9.5416,9.5605,145051.0
2019-10-30 10:30:00,10.12,10.12,10.08,10.1,106014.0,9.5605,9.5605,9.5227,9.5416,106014.0
2019-10-30 10:35:00,10.1,10.12,10.09,10.12,125165.0,9.5416,9.5605,9.5322,9.5605,125165.0
2019-10-30 10:40:00,10.12,10.12,10.09,10.1,238191.0,9.5605,9.5605,9.5322,9.5416,238191.0
2019-10-30 10:45:00,10.1,10.12,10.09,10.09,315982.0,9.5416,9.5605,9.5322,9.5322,315982.0
2019-10-30 10:50:00,10.09,10.11,10.08,10.09,172332.0,9.5322,9.5511,9.5227,9.5322,172332.0
2019-10-30 10:55:00,10.1,10.11,10.07,10.07,146909.0,9.5416,9.5511,9.5133,9.5133,146909.0
2019-10-30 11:00:00,10.07,10.08,10.06,10.07,131057.0,9.5133,9.5227,9.5038,9.5133,131057.0
2019-10-30 11:05:00,10.07,10.08,10.05,10.08,103189.0,9.5133,9.5227,9.4944,9.5227,103189.0
2019-10-30 11:10:00,10.08,10.1,10.07,10.07,129897.0,9.5227,9.5416,9.5133,9.5133,129897.0
2019-10-30 11:15:00,10.08,10.08,10.06,10.07,61844.0,9.5227,9.5227,9.5038,9.5133,61844.0
2019-10-30 11:20:00,10.07,10.08,10.05,10.05,154559.0,9.5133,9.5227,9.4944,9.4944,154559.0
2019-10-30 11:25:00,10.05,10.09,10.04,10.07,153167.0,9.4944,9.5322,9.4849,9.5133,153167.0
2019-10-30 11:30:00,10.08,10.08,10.06,10.06,169044.0,9.5227,9.5227,9.5038,9.5038,169044.0
2019-10-30 11:35:00,10.06,10.08,10.05,10.05,90645.0,9.5038,9.5227,9.4944,9.4944,90645.0
2019-10-30 11:40:00,10.05,10.06,10.04,10.04,74982.0,9.4944,9.5038,9.4849,9.4849,74982.0
2019-10-30 11:45:00,10.04,10.05,10.04,10.05,48901.0,9.4849,9.4944,9.4849,9.4944,48901.0
2019-10-30 11:50:00,10.04,10.07,10.04,10.07,98316.0,9.4849,9.5133,9.4849,9.5133,98316.0
2019-10-30 11:55:00,10.07,10.07,10.05,10.05,50049.0,9.5133,9.5133,9.4944,9.4944,50049.0
2019-10-30 12:00:00,10.05,10.08,10.05,10.07,139701.0,9.4944,9.5227,9.4944,9.5133,139701.0
2019-10-30 12:05:00,10.07,10.08,10.06,10.07,101999.0,9.5133,9.5227,9.5038,9.5133,101999.0
2019-10-30 12:10:00,10.08,10.08,10.06,10.07,96806.0,9.5227,9.5227,9.5038,9.5133,96806.0
2019-10-30 12:15:00,10.07,10.08,10.05,10.05,88685.0,9.5133,9.5227,9.4944,9.4944,88685.0
2019-10-30 12:20:00,10.05,10.08,10.05,10.05,423522.0,9.4944,9.5227,9.4944,9.4944,423522.0
2019-10-30 12:25:00,10.05,10.07,10.04,10.05,228633.0,9.4944,9.5133,9.4849,9.4944,228633.0
2019-10-30 12:30:00,10.05,10.07,10.05,10.05,93489.0,9.4944,9.5133,9.4944,9.4944,93489.0
2019-10-30 12:35:00,10.06,10.06,10.04,10.05,140024.0,9.5038,9.5038,9.4849,9.4944,140024.0
2019-10-30 12:40:00,10.05,10.08,10.05,10.07,141843.0,9.4944,9.5227,9.4944,9.5133,141843.0
2019-10-30 12:45:00,10.06,10.07,10.05,10.06,88172.0,9.5038,9.5133,9.4944,9.5038,88172.0
2019-10-30 12:50:00,10.07,10.07,10.05,10.05,79452.0,9.5133,9.5133,9.4944,9.4944,79452.0
2019-10-30 12:55:00,10.05,10.08,10.05,10.08,186280.0,9.4944,9.5227,9.4944,9.5227,186280.0
2019-10-30 13:00:00,10.08,10.1,10.07,10.09,176737.0,9.5227,9.5416,9.5133,9.5322,176737.0
2019-10-30 13:05:00,10.09,10.1,10.07,10.08,61375.0,9.5322,9.5416,9.5133,9.5227,61375.0
2019-10-30 13:10:00,10.08,10.08,10.05,10.06,137380.0,9.5227,9.5227,9.4944,9.5038,137380.0
2019-10-30 13:15:00,10.07,10.07,10.05,10.06,57183.0,9.5133,9.5133,9.4944,9.5038,57183.0
2019-10-30 13:20:00,10.05,10.07,10.05,10.05,80576.0,9.4944,9.5133,9.4944,9.4944,80576.0
2019-10-30 13:25:00,10.05,10.06,10.04,10.05,65557.0,9.4944,9.5038,9.4849,9.4944,65557.0
2019-10-30 13:30:00,10.05,10.07,10.05,10.07,123205.0,9.4944,9.5133,9.4944,9.5133,123205.0
2019-10-30 13:35:00,10.07,10.07,10.04,10.05,68810.0,9.5133,9.5133,9.4849,9.4944,68810.0
2019-10-30 13:40:00,10.05,10.06,10.04,10.05,153477.0,9.4944,9.5038,9.4849,9.4944,153477.0
2019-10-30 13:45:00,10.05,10.07,10.03,10.04,326883.0,9.4944,9.5133,9.4755,9.4849,326883.0
2019-10-30 13:50:00,10.04,10.06,10.03,10.04,233009.0,9.4849,9.5038,9.4755,9.4849,233009.0
2019-10-30 13:55:00,10.04,10.05,10.02,10.03,206179.0,9.4849,9.4944,9.466,9.4755,206179.0
2019-10-30 14:00:00,10.03,10.05,9.98,10.01,314439.0,9.4755,9.4944,9.4283,9.4566,314439.0
2019-10-30 14:05:00,10.02,10.02,9.99,10.01,115947.0,9.466,9.466,9.4377,9.4566,115947.0
2019-10-30 14:10:00,10.01,10.05,10.01,10.04,168669.0,9.4566,9.4944,9.4566,9.4849,168669.0
2019-10-30 14:15:00,10.04,10.06,10.03,10.05,132313.0,9.4849,9.5038,9.4755,9.4944,132313.0
2019-10-30 14:20:00,10.05,10.06,10.04,10.04,121936.0,9.4944,9.5038,9.4849,9.4849,121936.0
2019-10-30 14:25:00,10.04,10.05,10.03,10.04,97661.0,9.4849,9.4944,9.4755,9.4849,97661.0
2019-10-30 14:30:00,10.04,10.05,10.01,10.02,186076.0,9.4849,9.4944,9.4566,9.466,186076.0
2019-10-30 14:35:00,10.02,10.04,10.0,10.01,240222.0,9.466,9.4849,9.4472,9.4566,240222.0
2019-10-30 14:40:00,10.01,10.02,9.98,9.99,392068.0,9.4566,9.466,9.4283,9.4377,392068.0
2019-10-30 14:45:00,10.0,10.03,9.99,10.02,132241.0,9.4472,9.4755,9.4377,9.466,132241.0
2019-10-30 14:50:00,10.03,10.06,10.02,10.04,216207.0,9.4755,9.5038,9.466,9.4849,216207.0
2019-10-30 14:55:00,10.03,10.05,10.03,10.04,137652.0,9.4755,9.4944,9.4755,9.4849,137652.0
2019-10-30 15:00:00,10.04,10.07,10.03,10.07,203113.0,9.4849,9.5133,9.4755,9.5133,203113.0
2019-10-30 15:05:00,10.07,10.09,10.06,10.07,195241.0,9.5133,9.5322,9.5038,9.5133,195241.0
2019-10-30 15:10:00,10.08,10.09,10.07,10.08,192727.0,9.5227,9.5322,9.5133,9.5227,192727.0
2019-10-30 15:15:00,10.08,10.08,10.06,10.07,172034.0,9.5227,9.5227,9.5038,9.5133,172034.0
2019-10-30 15:20:00,10.07,10.11,10.06,10.1,253499.0,9.5133,9.5511,9.5038,9.5416,253499.0
2019-10-30 15:25:00,10.1,10.11,10.08,10.11,205397.0,9.5416,9.5511,9.5227,9.5511,205397.0
2019-10-30 15:30:00,10.1,10.12,10.09,10.11,188402.0,9.5416,9.5605,9.5322,9.5511,188402.0
2019-10-30 15:35:00,10.12,10.12,10.11,10.11,161490.0,9.5605,9.5605,9.5511,9.5511,161490.0
2019-10-30 15:40:00,10.12,10.12,10.11,10.12,206485.0,9.5605,9.5605,9.5511,9.5605,206485.0
2019-10-30 15:45:00,10.12,10.12,10.1,10.11,327065.0,9.5605,9.5605,9.5416,9.5511,327065.0
2019-10-30 15:50:00,10.11,10.13,10.1,10.13,307711.0,9.5511,9.57,9.5416,9.57,307711.0
2019-10-30 15:55:00,10.13,10.14,10.11,10.13,1362928.0,9.57,9.5794,9.5511,9.57,1362928.0
2019-10-31 09:30:00,10.03,10.14,9.98,10.14,542230.0,9.4755,9.5794,9.4283,9.5794,542230.0
2019-10-31 09:35:00,10.14,10.15,10.06,10.06,179910.0,9.5794,9.5889,9.5038,9.5038,179910.0
2019-10-31 09:40:00,10.07,10.11,10.03,10.04,215615.0,9.5133,9.5511,9.4755,9.4849,215615.0
2019-10-31 09:45:00,10.04,10.07,10.02,10.03,218486.0,9.4849,9.5133,9.466,9.4755,218486.0
2019-10-31 09:50:00,10.03,10.05,10.01,10.04,283190.0,9.4755,9.4944,9.4566,9.4849,283190.0
2019-10-31 09:55:00,10.04,10.04,9.99,9.99,106455.0,9.4849,9.4849,9.4377,9.4377,106455.0
2019-10-31 10:00:00,10.0,10.01,9.93,9.94,571015.0,9.4472,9.4566,9.381,9.3905,571015.0
2019-10-31 10:05:00,9.94,9.94,9.89,9.9,311381.0,9.3905,9.3905,9.3432,9.3527,311381.0
2019-10-31 10:10:00,9.9,9.91,9.86,9.86,478972.0,9.3527,9.3621,9.3149,9.3149,478972.0
2019-10-31 10:15:00,9.87,9.9,9.81,9.82,1016198.0,9.3243,9.3527,9.2677,9.2771,1016198.0
2019-10-31 10:20:00,9.82,9.82,9.77,9.8,918045.0,9.2771,9.2771,9.2299,9.2582,918045.0
2019-10-31 10:25:00,9.81,9.85,9.79,9.85,553505.0,9.2677,9.3054,9.2488,9.3054,553505.0
2019-10-31 10:30:00,9.85,9.85,9.79,9.82,490530.0,9.3054,9.3054,9.2488,9.2771,490530.0
2019-10-31 10:35:00,9.83,9.84,9.8,9.8,475541.0,9.2865,9.296,9.2582,9.2582,475541.0
2019-10-31 10:40:00,9.8,9.87,9.8,9.87,321663.0,9.2582,9.3243,9.2582,9.3243,321663.0
2019-10-31 10:45:00,9.87,9.9,9.86,9.88,422551.0,9.3243,9.3527,9.3149,9.3338,422551.0
2019-10-31 10:50:00,9.88,9.89,9.86,9.88,141185.0,9.3338,9.3432,9.3149,9.3338,141185.0
2019-10-31 10:55:00,9.88,9.89,9.86,9.88,159377.0,9.3338,9.3432,9.3149,9.3338,159377.0
2019-10-31 11:00:00,9.88,9.89,9.85,9.88,417042.0,9.3338,9.3432,9.3054,9.3338,417042.0
2019-10-31 11:05:00,9.88,9.88,9.86,9.87,172381.0,9.3338,9.3338,9.3149,9.3243,172381.0
2019-10-31 11:10:00,9.86,9.87,9.81,9.81,178736.0,9.3149,9.3243,9.2677,9.2677,178736.0
2019-10-31 11:15:00,9.82,9.82,9.78,9.8,319349.0,9.2771,9.2771,9.2393,9.2582,319349.0
2019-10-31 11:20:00,9.81,9.81,9.78,9.8,290403.0,9.2677,9.2677,9.2393,9.2582,290403.0
2019-10-31 11:25:00,9.8,9.81,9.78,9.79,159318.0,9.2582,9.2677,9.2393,9.2488,159318.0
2019-10-31 11:30:00,9.79,9.79,9.77,9.77,132888.0,9.2488,9.2488,9.2299,9.2299,132888.0
2019-10-31 11:35:00,9.77,9.77,9.73,9.75,297068.0,9.2299,9.2299,9.1921,9.211,297068.0
2019-10-31 11:40:00,9.76,9.76,9.73,9.74,546181.0,9.2204,9.2204,9.1921,9.2015,546181.0
2019-10-31 11:45:00,9.74,9.75,9.71,9.71,306291.0,9.2015,9.211,9.1732,9.1732,306291.0
2019-10-31 11:50:00,9.71,9.74,9.7,9.74,397393.0,9.1732,9.2015,9.1637,9.2015,397393.0
2019-10-31 11:55:00,9.74,9.74,9.7,9.71,169656.0,9.2015,9.2015,9.1637,9.1732,169656.0
2019-10-31 12:00:00,9.71,9.72,9.69,9.69,303995.0,9.1732,9.1826,9.1543,9.1543,303995.0
2019-10-31 12:05:00,9.7,9.7,9.66,9.68,364923.0,9.1637,9.1637,9.1259,9.1448,364923.0
2019-10-31 12:10:00,9.67,9.69,9.64,9.69,338227.0,9.1354,9.1543,9.1071,9.1543,338227.0
2019-10-31 12:15:00,9.69,9.7,9.67,9.68,260735.0,9.1543,9.1637,9.1354,9.1448,260735.0
2019-10-31 12:20:00,9.68,9.72,9.68,9.71,291012.0,9.1448,9.1826,9.1448,9.1732,291012.0
2019-10-31 12:25:00,9.71,9.75,9.7,9.74,215677.0,9.1732,9.211,9.1637,9.2015,215677.0
2019-10-31 12:30:00,9.74,9.75,9.73,9.73,160768.0,9.2015,9.211,9.1921,9.1921,160768.0
2019-10-31 12:35:00,9.74,9.75,9.73,9.74,128157.0,9.2015,9.211,9.1921,9.2015,128157.0
2019-10-31 12:40:00,9.74,9.75,9.73,9.75,167688.0,9.2015,9.211,9.1921,9.211,167688.0
2019-10-31 12:45:00,9.75,9.75,9.73,9.73,104106.0,9.211,9.211,9.1921,9.1921,104106.0
2019-10-31 12:50:00,9.74,9.74,9.71,9.72,76570.0,9.2015,9.2015,9.1732,9.1826,76570.0
2019-10-31 12:55:00,9.72,9.73,9.71,9.72,85707.0,9.1826,9.1921,9.1732,9.1826,85707.0
2019-10-31 13:00:00,9.72,9.74,9.71,9.72,132059.0,9.1826,9.2015,9.1732,9.1826,132059.0
2019-10-31 13:05:00,9.73,9.75,9.72,9.74,115589.0,9.1921,9.211,9.1826,9.2015,115589.0
2019-10-31 13:10:00,9.73,9.75,9.73,9.75,146362.0,9.1921,9.211,9.1921,9.211,146362.0
2019-10-31 13:15:00,9.75,9.76,9.74,9.74,116645.0,9.211,9.2204,9.2015,9.2015,116645.0
2019-10-31 13:20:00,9.75,9.75,9.73,9.74,57038.0,9.211,9.211,9.1921,9.2015,57038.0
2019-10-31 13:25:00,9.74,9.75,9.74,9.75,61445.0,9.2015,9.211,9.2015,9.211,61445.0
2019-10-31 13:30:00,9.75,9.76,9.74,9.75,125680.0,9.211,9.2204,9.2015,9.211,125680.0
2019-10-31 13:35:00,9.75,9.75,9.73,9.73,138827.0,9.211,9.211,9.1921,9.1921,138827.0
2019-10-31 13:40:00,9.73,9.74,9.71,9.71,114554.0,9.1921,9.2015,9.1732,9.1732,114554.0
2019-10-31 13:45:00,9.71,9.73,9.71,9.72,141231.0,9.1732,9.1921,9.1732,9.1826,141231.0
2019-10-31 13:50:00,9.72,9.74,9.71,9.74,80358.0,9.1826,9.2015,9.1732,9.2015,80358.0
2019-10-31 13:55:00,9.73,9.74,9.73,9.74,38742.0,9.1921,9.2015,9.1921,9.2015,38742.0
2019-10-31 14:00:00,9.73,9.74,9.71,9.73,157761.0,9.1921,9.2015,9.1732,9.1921,157761.0
2019-10-31 14:05:00,9.73,9.73,9.72,9.73,57582.0,9.1921,9.1921,9.1826,9.1921,57582.0
2019-10-31 14:10:00,9.72,9.74,9.72,9.72,92597.0,9.1826,9.2015,9.1826,9.1826,92597.0
2019-10-31 14:15:00,9.72,9.73,9.72,9.73,46918.0,9.1826,9.1921,9.1826,9.1921,46918.0
2019-10-31 14:20:00,9.72,9.74,9.71,9.71,133981.0,9.1826,9.2015,9.1732,9.1732,133981.0
2019-10-31 14:25:00,9.71,9.74,9.71,9.72,366091.0,9.1732,9.2015,9.1732,9.1826,366091.0
2019-10-31 14:30:00,9.73,9.73,9.71,9.71,88398.0,9.1921,9.1921,9.1732,9.1732,88398.0
2019-10-31 14:35:00,9.71,9.72,9.71,9.71,41316.0,9.1732,9.1826,9.1732,9.1732,41316.0
2019-10-31 14:40:00,9.71,9.72,9.7,9.7,170012.0,9.1732,9.1826,9.1637,9.1637,170012.0
2019-10-31 14:45:00,9.71,9.71,9.69,9.7,138827.0,9.1732,9.1732,9.1543,9.1637,138827.0
2019-10-31 14:50:00,9.7,9.7,9.69,9.7,58600.0,9.1637,9.1637,9.1543,9.1637,58600.0
2019-10-31 14:55:00,9.7,9.7,9.69,9.69,53040.0,9.1637,9.1637,9.1543,9.1543,53040.0
2019-10-31 15:00:00,9.69,9.7,9.69,9.69,84227.0,9.1543,9.1637,9.1543,9.1543,84227.0
2019-10-31 15:05:00,9.7,9.7,9.69,9.7,73623.0,9.1637,9.1637,9.1543,9.1637,73623.0
2019-10-31 15:10:00,9.69,9.73,9.68,9.73,291562.0,9.1543,9.1921,9.1448,9.1921,291562.0
2019-10-31 15:15:00,9.73,9.75,9.73,9.75,256617.0,9.1921,9.211,9.1921,9.211,256617.0
2019-10-31 15:20:00,9.74,9.75,9.74,9.74,124274.0,9.2015,9.211,9.2015,9.2015,124274.0
2019-10-31 15:25:00,9.74,9.75,9.73,9.75,272883.0,9.2015,9.211,9.1921,9.211,272883.0
2019-10-31 15:30:00,9.75,9.77,9.74,9.77,239167.0,9.211,9.2299,9.2015,9.2299,239167.0
2019-10-31 15:35:00,9.77,9.77,9.76,9.76,158086.0,9.2299,9.2299,9.2204,9.2204,158086.0
2019-10-31 15:40:00,9.77,9.78,9.76,9.78,235500.0,9.2299,9.2393,9.2204,9.2393,235500.0
2019-10-31 15:45:00,9.78,9.81,9.77,9.81,428220.0,9.2393,9.2677,9.2299,9.2677,428220.0
2019-10-31 15:50:00,9.8,9.83,9.79,9.8,942790.0,9.2582,9.2865,9.2488,9.2582,942790.0
2019-10-31 15:55:00,9.8,9.82,9.79,9.82,1354997.0,9.2582,9.2771,9.2488,9.2771,1354997.0
2019-11-01 09:30:00,9.96,10.05,9.92,10.04,541547.0,9.4094,9.4944,9.3716,9.4849,541547.0
2019-11-01 09:35:00,10.04,10.1,10.02,10.08,776238.0,9.4849,9.5416,9.466,9.5227,776238.0
2019-11-01 09:40:00,10.09,10.11,10.04,10.1,635335.0,9.5322,9.5511,9.4849,9.5416,635335.0
2019-11-01 09:45:00,10.11,10.13,10.09,10.13,474339.0,9.5511,9.57,9.5322,9.57,474339.0
2019-11-01 09:50:00,10.13,10.16,10.12,10.16,481744.0,9.57,9.5983,9.5605,9.5983,481744.0
2019-11-01 09:55:00,10.15,10.16,10.11,10.16,297907.0,9.5889,9.5983,9.5511,9.5983,297907.0
2019-11-01 10:00:00,10.15,10.21,10.12,10.2,574879.0,9.5889,9.6455,9.5605,9.6361,574879.0
2019-11-01 10:05:00,10.2,10.23,10.18,10.2,663855.0,9.6361,9.6644,9.6172,9.6361,663855.0
2019-11-01 10:10:00,10.2,10.22,10.15,10.18,359093.0,9.6361,9.655,9.5889,9.6172,359093.0
2019-11-01 10:15:00,10.18,10.19,10.15,10.17,349646.0,9.6172,9.6266,9.5889,9.6078,349646.0
2019-11-01 10:20:00,10.17,10.2,10.16,10.17,336740.0,9.6078,9.6361,9.5983,9.6078,336740.0
2019-11-01 10:25:00,10.18,10.2,10.17,10.19,268061.0,9.6172,9.6361,9.6078,9.6266,268061.0
2019-11-01 10:30:00,10.19,10.22,10.18,10.2,312235.0,9.6266,9.655,9.6172,9.6361,312235.0
2019-11-01 10:35:00,10.2,10.21,10.17,10.18,207114.0,9.6361,9.6455,9.6078,9.6172,207114.0
2019-11-01 10:40:00,10.17,10.23,10.16,10.23,418149.0,9.6078,9.6644,9.5983,9.6644,418149.0
2019-11-01 10:45:00,10.22,10.25,10.21,10.24,266493.0,9.655,9.6833,9.6455,9.6739,266493.0
2019-11-01 10:50:00,10.24,10.24,10.21,10.21,140898.0,9.6739,9.6739,9.6455,9.6455,140898.0
2019-11-01 10:55:00,10.22,10.23,10.18,10.18,113875.0,9.655,9.6644,9.6172,9.6172,113875.0
2019-11-01 11:00:00,10.19,10.2,10.18,10.18,153763.0,9.6266,9.6361,9.6172,9.6172,153763.0
2019-11-01 11:05:00,10.18,10.21,10.18,10.2,132892.0,9.6172,9.6455,9.6172,9.6361,132892.0
2019-11-01 11:10:00,10.21,10.21,10.18,10.2,109460.0,9.6455,9.6455,9.6172,9.6361,109460.0
2019-11-01 11:15:00,10.19,10.2,10.18,10.19,85448.0,9.6266,9.6361,9.6172,9.6266,85448.0
2019-11-01 11:20:00,10.2,10.21,10.19,10.21,128707.0,9.6361,9.6455,9.6266,9.6455,128707.0
2019-11-01 11:25:00,10.21,10.23,10.2,10.22,162022.0,9.6455,9.6644,9.6361,9.655,162022.0
2019-11-01 11:30:00,10.22,10.24,10.22,10.24,157934.0,9.655,9.6739,9.655,9.6739,157934.0
2019-11-01 11:35:00,10.23,10.28,10.23,10.28,294996.0,9.6644,9.7117,9.6644,9.7117,294996.0
2019-11-01 11:40:00,10.27,10.29,10.27,10.28,143617.0,9.7022,9.7211,9.7022,9.7117,143617.0
2019-11-01 11:45:00,10.29,10.32,10.28,10.31,462544.0,9.7211,9.7495,9.7117,9.74,462544.0
2019-11-01 11:50:00,10.32,10.33,10.3,10.32,164821.0,9.7495,9.7589,9.7306,9.7495,164821.0
2019-11-01 11:55:00,10.31,10.34,10.31,10.33,284264.0,9.74,9.7684,9.74,9.7589,284264.0
2019-11-01 12:00:00,10.33,10.35,10.31,10.34,260670.0,9.7589,9.7778,9.74,9.7684,260670.0
2019-11-01 12:05:00,10.33,10.39,10.33,10.36,444459.0,9.7589,9.8156,9.7589,9.7872,444459.0
2019-11-01 12:10:00,10.37,10.39,10.34,10.34,641446.0,9.7967,9.8156,9.7684,9.7684,641446.0
2019-11-01 12:15:00,10.34,10.35,10.32,10.34,272985.0,9.7684,9.7778,9.7495,9.7684,272985.0
2019-11-01 12:20:00,10.34,10.37,10.34,10.36,304124.0,9.7684,9.7967,9.7684,9.7872,304124.0
2019-11-01 12:25:00,10.36,10.38,10.35,10.37,266029.0,9.7872,9.8061,9.7778,9.7967,266029.0
2019-11-01 12:30:00,10.38,10.38,10.37,10.37,170681.0,9.8061,9.8061,9.7967,9.7967,170681.0
2019-11-01 12:35:00,10.37,10.41,10.36,10.41,436147.0,9.7967,9.8345,9.7872,9.8345,436147.0
2019-11-01 12:40:00,10.4,10.41,10.37,10.37,263106.0,9.825,9.8345,9.7967,9.7967,263106.0
2019-11-01 12:45:00,10.37,10.38,10.35,10.36,160512.0,9.7967,9.8061,9.7778,9.7872,160512.0
2019-11-01 12:50:00,10.36,10.39,10.36,10.37,228944.0,9.7872,9.8156,9.7872,9.7967,228944.0
2019-11-01 12:55:00,10.37,10.4,10.37,10.4,264271.0,9.7967,9.825,9.7967,9.825,264271.0
2019-11-01 13:00:00,10.4,10.42,10.39,10.42,289717.0,9.825,9.8439,9.8156,9.8439,289717.0
2019-11-01 13:05:00,10.42,10.43,10.4,10.43,214159.0,9.8439,9.8534,9.825,9.8534,214159.0
2019-11-01 13:10:00,10.43,10.46,10.42,10.46,303639.0,9.8534,9.8817,9.8439,9.8817,303639.0
2019-11-01 13:15:00,10.46,10.48,10.45,10.48,334889.0,9.8817,9.9006,9.8723,9.9006,334889.0
2019-11-01 13:20:00,10.47,10.53,10.47,10.53,827142.0,9.8912,9.9478,9.8912,9.9478,827142.0
2019-11-01 13:25:00,10.53,10.55,10.51,10.54,784999.0,9.9478,9.9667,9.929,9.9573,784999.0
2019-11-01 13:30:00,10.54,10.58,10.53,10.57,588975.0,9.9573,9.9951,9.9478,9.9856,588975.0
2019-11-01 13:35:00,10.57,10.61,10.56,10.6,615586.0,9.9856,10.0234,9.9762,10.014,615586.0
2019-11-01 13:40:00,10.59,10.61,10.57,10.59,677068.0,10.0045,10.0234,9.9856,10.0045,677068.0
2019-11-01 13:45:00,10.59,10.6,10.57,10.58,296472.0,10.0045,10.014,9.9856,9.9951,296472.0
2019-11-01 13:50:00,10.59,10.6,10.56,10.56,691911.0,10.0045,10.014,9.9762,9.9762,691911.0
2019-11-01 13:55:00,10.56,10.57,10.49,10.5,501339.0,9.9762,9.9856,9.9101,9.9195,501339.0
2019-11-01 14:00:00,10.5,10.51,10.48,10.51,439737.0,9.9195,9.929,9.9006,9.929,439737.0
2019-11-01 14:05:00,10.51,10.51,10.49,10.5,171428.0,9.929,9.929,9.9101,9.9195,171428.0
2019-11-01 14:10:00,10.5,10.51,10.49,10.5,374900.0,9.9195,9.929,9.9101,9.9195,374900.0
2019-11-01 14:15:00,10.51,10.51,10.48,10.5,396149.0,9.929,9.929,9.9006,9.9195,396149.0
2019-11-01 14:20:00,10.5,10.51,10.49,10.5,81849.0,9.9195,9.929,9.9101,9.9195,81849.0
2019-11-01 14:25:00,10.49,10.51,10.49,10.49,191749.0,9.9101,9.929,9.9101,9.9101,191749.0
2019-11-01 14:30:00,10.49,10.54,10.49,10.52,687339.0,9.9101,9.9573,9.9101,9.9384,687339.0
2019-11-01 14:35:00,10.52,10.52,10.48,10.48,131417.0,9.9384,9.9384,9.9006,9.9006,131417.0
2019-11-01 14:40:00,10.49,10.49,10.48,10.48,61536.0,9.9101,9.9101,9.9006,9.9006,61536.0
2019-11-01 14:45:00,10.49,10.49,10.47,10.49,91740.0,9.9101,9.9101,9.8912,9.9101,91740.0
2019-11-01 14:50:00,10.48,10.49,10.47,10.47,187439.0,9.9006,9.9101,9.8912,9.8912,187439.0
2019-11-01 14:55:00,10.47,10.49,10.47,10.48,128807.0,9.8912,9.9101,9.8912,9.9006,128807.0
2019-11-01 15:00:00,10.48,10.48,10.47,10.47,143327.0,9.9006,9.9006,9.8912,9.8912,143327.0
2019-11-01 15:05:00,10.47,10.49,10.47,10.49,117737.0,9.8912,9.9101,9.8912,9.9101,117737.0
2019-11-01 15:10:00,10.49,10.51,10.48,10.49,382108.0,9.9101,9.929,9.9006,9.9101,382108.0
2019-11-01 15:15:00,10.49,10.51,10.49,10.51,550205.0,9.9101,9.929,9.9101,9.929,550205.0
2019-11-01 15:20:00,10.5,10.51,10.49,10.5,155785.0,9.9195,9.929,9.9101,9.9195,155785.0
2019-11-01 15:25:00,10.5,10.5,10.48,10.5,392418.0,9.9195,9.9195,9.9006,9.9195,392418.0
2019-11-01 15:30:00,10.5,10.52,10.49,10.52,199859.0,9.9195,9.9384,9.9101,9.9384,199859.0
2019-11-01 15:35:00,10.52,10.52,10.49,10.49,354850.0,9.9384,9.9384,9.9101,9.9101,354850.0
2019-11-01 15:40:00,10.5,10.5,10.48,10.5,432726.0,9.9195,9.9195,9.9006,9.9195,432726.0
2019-11-01 15:45:00,10.49,10.5,10.47,10.47,333581.0,9.9101,9.9195,9.8912,9.8912,333581.0
2019-11-01 15:50:00,10.47,10.5,10.47,10.5,996121.0,9.8912,9.9195,9.8912,9.9195,996121.0
2019-11-01 15:55:00,10.5,10.52,10.48,10.51,1733648.0,9.9195,9.9384,9.9006,9.929,1733648.0
2019-11-04 09:30:00,10.76,10.99,10.75,10.77,2129499.0,10.1651,10.3824,10.1557,10.1746,2129499.0
2019-11-04 09:35:00,10.78,10.8,10.67,10.67,1532606.0,10.184,10.2029,10.0801,10.0801,1532606.0
2019-11-04 09:40:00,10.68,10.79,10.67,10.77,736035.0,10.0896,10.1935,10.0801,10.1746,736035.0
2019-11-04 09:45:00,10.77,10.79,10.76,10.77,568376.0,10.1746,10.1935,10.1651,10.1746,568376.0
2019-11-04 09:50:00,10.78,10.82,10.75,10.81,663676.0,10.184,10.2218,10.1557,10.2124,663676.0
2019-11-04 09:55:00,10.81,10.81,10.74,10.76,922801.0,10.2124,10.2124,10.1462,10.1651,922801.0
2019-11-04 10:00:00,10.76,10.77,10.62,10.64,823574.0,10.1651,10.1746,10.0329,10.0518,823574.0
2019-11-04 10:05:00,10.63,10.72,10.63,10.72,1213908.0,10.0423,10.1273,10.0423,10.1273,1213908.0
2019-11-04 10:10:00,10.72,10.75,10.7,10.75,446128.0,10.1273,10.1557,10.1085,10.1557,446128.0
2019-11-04 10:15:00,10.75,10.77,10.68,10.72,845021.0,10.1557,10.1746,10.0896,10.1273,845021.0
2019-11-04 10:20:00,10.71,10.75,10.71,10.75,400117.0,10.1179,10.1557,10.1179,10.1557,400117.0
2019-11-04 10:25:00,10.75,10.79,10.74,10.75,361618.0,10.1557,10.1935,10.1462,10.1557,361618.0
2019-11-04 10:30:00,10.75,10.75,10.72,10.74,330211.0,10.1557,10.1557,10.1273,10.1462,330211.0
2019-11-04 10:35:00,10.75,10.75,10.72,10.74,157393.0,10.1557,10.1557,10.1273,10.1462,157393.0
2019-11-04 10:40:00,10.75,10.78,10.73,10.78,427511.0,10.1557,10.184,10.1368,10.184,427511.0
2019-11-04 10:45:00,10.77,10.79,10.75,10.79,121971.0,10.1746,10.1935,10.1557,10.1935,121971.0
2019-11-04 10:50:00,10.79,10.8,10.77,10.79,187040.0,10.1935,10.2029,10.1746,10.1935,187040.0
2019-11-04 10:55:00,10.79,10.8,10.79,10.79,222861.0,10.1935,10.2029,10.1935,10.1935,222861.0
2019-11-04 11:00:00,10.79,10.8,10.79,10.79,429951.0,10.1935,10.2029,10.1935,10.1935,429951.0
2019-11-04 11:05:00,10.79,10.8,10.75,10.75,174113.0,10.1935,10.2029,10.1557,10.1557,174113.0
2019-11-04 11:10:00,10.75,10.77,10.75,10.76,134849.0,10.1557,10.1746,10.1557,10.1651,134849.0
2019-11-04 11:15:00,10.76,10.76,10.74,10.74,180810.0,10.1651,10.1651,10.1462,10.1462,180810.0
2019-11-04 11:20:00,10.75,10.77,10.73,10.77,134425.0,10.1557,10.1746,10.1368,10.1746,134425.0
2019-11-04 11:25:00,10.77,10.77,10.73,10.75,309575.0,10.1746,10.1746,10.1368,10.1557,309575.0
2019-11-04 11:30:00,10.74,10.76,10.73,10.75,191024.0,10.1462,10.1651,10.1368,10.1557,191024.0
2019-11-04 11:35:00,10.75,10.75,10.73,10.74,233055.0,10.1557,10.1557,10.1368,10.1462,233055.0
2019-11-04 11:40:00,10.74,10.75,10.71,10.71,232966.0,10.1462,10.1557,10.1179,10.1179,232966.0
2019-11-04 11:45:00,10.71,10.72,10.71,10.72,94149.0,10.1179,10.1273,10.1179,10.1273,94149.0
2019-11-04 11:50:00,10.72,10.72,10.69,10.71,178423.0,10.1273,10.1273,10.099,10.1179,178423.0
2019-11-04 11:55:00,10.71,10.71,10.69,10.71,134717.0,10.1179,10.1179,10.099,10.1179,134717.0
2019-11-04 12:00:00,10.71,10.71,10.68,10.69,161434.0,10.1179,10.1179,10.0896,10.099,161434.0
2019-11-04 12:05:00,10.69,10.7,10.67,10.69,139555.0,10.099,10.1085,10.0801,10.099,139555.0
2019-11-04 12:10:00,10.68,10.7,10.68,10.7,231928.0,10.0896,10.1085,10.0896,10.1085,231928.0
2019-11-04 12:15:00,10.7,10.73,10.69,10.71,187965.0,10.1085,10.1368,10.099,10.1179,187965.0
2019-11-04 12:20:00,10.71,10.73,10.71,10.71,76865.0,10.1179,10.1368,10.1179,10.1179,76865.0
2019-11-04 12:25:00,10.71,10.72,10.7,10.71,132237.0,10.1179,10.1273,10.1085,10.1179,132237.0
2019-11-04 12:30:00,10.71,10.72,10.7,10.71,67454.0,10.1179,10.1273,10.1085,10.1179,67454.0
2019-11-04 12:35:00,10.71,10.72,10.71,10.71,54781.0,10.1179,10.1273,10.1179,10.1179,54781.0
2019-11-04 12:40:00,10.72,10.73,10.71,10.72,65441.0,10.1273,10.1368,10.1179,10.1273,65441.0
2019-11-04 12:45:00,10.72,10.74,10.71,10.74,126717.0,10.1273,10.1462,10.1179,10.1462,126717.0
2019-11-04 12:50:00,10.74,10.75,10.73,10.75,94753.0,10.1462,10.1557,10.1368,10.1557,94753.0
2019-11-04 12:55:00,10.75,10.75,10.73,10.74,68580.0,10.1557,10.1557,10.1368,10.1462,68580.0
2019-11-04 13:00:00,10.74,10.75,10.72,10.75,299862.0,10.1462,10.1557,10.1273,10.1557,299862.0
2019-11-04 13:05:00,10.75,10.75,10.72,10.73,148093.0,10.1557,10.1557,10.1273,10.1368,148093.0
2019-11-04 13:10:00,10.73,10.73,10.72,10.72,41074.0,10.1368,10.1368,10.1273,10.1273,41074.0
2019-11-04 13:15:00,10.72,10.74,10.72,10.74,78329.0,10.1273,10.1462,10.1273,10.1462,78329.0
2019-11-04 13:20:00,10.73,10.74,10.73,10.74,20197.0,10.1368,10.1462,10.1368,10.1462,20197.0
2019-11-04 13:25:00,10.74,10.74,10.73,10.74,75769.0,10.1462,10.1462,10.1368,10.1462,75769.0
2019-11-04 13:30:00,10.73,10.77,10.73,10.77,171359.0,10.1368,10.1746,10.1368,10.1746,171359.0
2019-11-04 13:35:00,10.76,10.77,10.76,10.77,51545.0,10.1651,10.1746,10.1651,10.1746,51545.0
2019-11-04 13:40:00,10.77,10.78,10.76,10.78,296570.0,10.1746,10.184,10.1651,10.184,296570.0
2019-11-04 13:45:00,10.78,10.78,10.75,10.77,212654.0,10.184,10.184,10.1557,10.1746,212654.0
2019-11-04 13:50:00,10.76,10.79,10.76,10.77,202937.0,10.1651,10.1935,10.1651,10.1746,202937.0
2019-11-04 13:55:00,10.77,10.78,10.75,10.76,139553.0,10.1746,10.184,10.1557,10.1651,139553.0
2019-11-04 14:00:00,10.76,10.77,10.75,10.76,114424.0,10.1651,10.1746,10.1557,10.1651,114424.0
2019-11-04 14:05:00,10.76,10.77,10.72,10.72,261127.0,10.1651,10.1746,10.1273,10.1273,261127.0
2019-11-04 14:10:00,10.72,10.75,10.72,10.74,110810.0,10.1273,10.1557,10.1273,10.1462,110810.0
2019-11-04 14:15:00,10.74,10.75,10.73,10.75,139838.0,10.1462,10.1557,10.1368,10.1557,139838.0
2019-11-04 14:20:00,10.75,10.77,10.74,10.76,191976.0,10.1557,10.1746,10.1462,10.1651,191976.0
2019-11-04 14:25:00,10.76,10.76,10.74,10.75,116118.0,10.1651,10.1651,10.1462,10.1557,116118.0
2019-11-04 14:30:00,10.75,10.75,10.74,10.75,70097.0,10.1557,10.1557,10.1462,10.1557,70097.0
2019-11-04 14:35:00,10.74,10.77,10.74,10.76,138120.0,10.1462,10.1746,10.1462,10.1651,138120.0
2019-11-04 14:40:00,10.76,10.77,10.75,10.76,58696.0,10.1651,10.1746,10.1557,10.1651,58696.0
2019-11-04 14:45:00,10.76,10.76,10.75,10.76,99398.0,10.1651,10.1651,10.1557,10.1651,99398.0
2019-11-04 14:50:00,10.76,10.76,10.73,10.75,107686.0,10.1651,10.1651,10.1368,10.1557,107686.0
2019-11-04 14:55:00,10.74,10.77,10.74,10.76,119521.0,10.1462,10.1746,10.1462,10.1651,119521.0
2019-11-04 15:00:00,10.76,10.76,10.74,10.75,128824.0,10.1651,10.1651,10.1462,10.1557,128824.0
2019-11-04 15:05:00,10.74,10.75,10.73,10.74,147542.0,10.1462,10.1557,10.1368,10.1462,147542.0
2019-11-04 15:10:00,10.73,10.75,10.73,10.75,88745.0,10.1368,10.1557,10.1368,10.1557,88745.0
2019-11-04 15:15:00,10.74,10.76,10.73,10.75,175950.0,10.1462,10.1651,10.1368,10.1557,175950.0
2019-11-04 15:20:00,10.75,10.75,10.74,10.75,56733.0,10.1557,10.1557,10.1462,10.1557,56733.0
2019-11-04 15:25:00,10.75,10.75,10.73,10.73,175259.0,10.1557,10.1557,10.1368,10.1368,175259.0
2019-11-04 15:30:00,10.74,10.77,10.73,10.75,286412.0,10.1462,10.1746,10.1368,10.1557,286412.0
2019-11-04 15:35:00,10.75,10.76,10.74,10.74,242380.0,10.1557,10.1651,10.1462,10.1462,242380.0
2019-11-04 15:40:00,10.74,10.76,10.74,10.75,188640.0,10.1462,10.1651,10.1462,10.1557,188640.0
2019-11-04 15:45:00,10.75,10.75,10.73,10.75,269051.0,10.1557,10.1557,10.1368,10.1557,269051.0
2019-11-04 15:50:00,10.75,10.8,10.74,10.79,1141471.0,10.1557,10.2029,10.1462,10.1935,1141471.0
2019-11-04 15:55:00,10.79,10.81,10.78,10.81,1674974.0,10.1935,10.2124,10.184,10.2124,1674974.0
2019-11-05 09:30:00,11.09,11.3,11.05,11.18,2054588.0,10.4769,10.6753,10.4391,10.5619,2054588.0
2019-11-05 09:35:00,11.18,11.21,11.12,11.12,925197.0,10.5619,10.5903,10.5052,10.5052,925197.0
2019-11-05 09:40:00,11.13,11.14,11.08,11.11,532661.0,10.5147,10.5241,10.4674,10.4958,532661.0
2019-11-05 09:45:00,11.11,11.16,11.09,11.14,425081.0,10.4958,10.543,10.4769,10.5241,425081.0
2019-11-05 09:50:00,11.14,11.17,11.13,11.16,396720.0,10.5241,10.5525,10.5147,10.543,396720.0
2019-11-05 09:55:00,11.16,11.2,11.13,11.18,886886.0,10.543,10.5808,10.5147,10.5619,886886.0
2019-11-05 10:00:00,11.18,11.26,11.17,11.21,685853.0,10.5619,10.6375,10.5525,10.5903,685853.0
2019-11-05 10:05:00,11.21,11.21,11.13,11.14,1721194.0,10.5903,10.5903,10.5147,10.5241,1721194.0
2019-11-05 10:10:00,11.13,11.17,11.1,11.17,704304.0,10.5147,10.5525,10.4863,10.5525,704304.0
2019-11-05 10:15:00,11.16,11.19,11.16,11.18,451377.0,10.543,10.5714,10.543,10.5619,451377.0
2019-11-05 10:20:00,11.17,11.19,11.16,11.18,391085.0,10.5525,10.5714,10.543,10.5619,391085.0
2019-11-05 10:25:00,11.18,11.18,11.12,11.14,520361.0,10.5619,10.5619,10.5052,10.5241,520361.0
2019-11-05 10:30:00,11.15,11.16,11.11,11.14,401006.0,10.5336,10.543,10.4958,10.5241,401006.0
2019-11-05 10:35:00,11.14,11.16,11.13,11.16,227428.0,10.5241,10.543,10.5147,10.543,227428.0
2019-11-05 10:40:00,11.16,11.17,11.06,11.09,852680.0,10.543,10.5525,10.4485,10.4769,852680.0
2019-11-05 10:45:00,11.09,11.1,11.05,11.08,554508.0,10.4769,10.4863,10.4391,10.4674,554508.0
2019-11-05 10:50:00,11.08,11.1,11.06,11.1,367179.0,10.4674,10.4863,10.4485,10.4863,367179.0
2019-11-05 10:55:00,11.1,11.1,11.08,11.1,257632.0,10.4863,10.4863,10.4674,10.4863,257632.0
2019-11-05 11:00:00,11.1,11.11,11.07,11.09,498295.0,10.4863,10.4958,10.458,10.4769,498295.0
2019-11-05 11:05:00,11.09,11.12,11.08,11.09,554313.0,10.4769,10.5052,10.4674,10.4769,554313.0
2019-11-05 11:10:00,11.09,11.1,11.06,11.1,363203.0,10.4769,10.4863,10.4485,10.4863,363203.0
2019-11-05 11:15:00,11.1,11.11,11.09,11.1,341980.0,10.4863,10.4958,10.4769,10.4863,341980.0
2019-11-05 11:20:00,11.1,11.1,11.03,11.04,648016.0,10.4863,10.4863,10.4202,10.4297,648016.0
2019-11-05 11:25:00,11.04,11.04,11.01,11.03,632310.0,10.4297,10.4297,10.4013,10.4202,632310.0
2019-11-05 11:30:00,11.02,11.03,11.01,11.03,415538.0,10.4108,10.4202,10.4013,10.4202,415538.0
2019-11-05 11:35:00,11.03,11.03,10.98,10.98,437905.0,10.4202,10.4202,10.373,10.373,437905.0
2019-11-05 11:40:00,10.98,11.0,10.94,10.94,466770.0,10.373,10.3919,10.3352,10.3352,466770.0
2019-11-05 11:45:00,10.95,10.97,10.93,10.96,590040.0,10.3446,10.3635,10.3257,10.3541,590040.0
2019-11-05 11:50:00,10.96,10.97,10.93,10.96,377377.0,10.3541,10.3635,10.3257,10.3541,377377.0
2019-11-05 11:55:00,10.96,11.01,10.96,11.0,293873.0,10.3541,10.4013,10.3541,10.3919,293873.0
2019-11-05 12:00:00,11.01,11.02,10.97,10.97,307780.0,10.4013,10.4108,10.3635,10.3635,307780.0
2019-11-05 12:05:00,10.98,10.98,10.95,10.95,243258.0,10.373,10.373,10.3446,10.3446,243258.0
2019-11-05 12:10:00,10.95,10.98,10.95,10.95,278748.0,10.3446,10.373,10.3446,10.3446,278748.0
2019-11-05 12:15:00,10.96,11.0,10.94,10.98,363272.0,10.3541,10.3919,10.3352,10.373,363272.0
2019-11-05 12:20:00,10.99,11.0,10.97,10.97,199788.0,10.3824,10.3919,10.3635,10.3635,199788.0
2019-11-05 12:25:00,10.97,10.98,10.94,10.95,177773.0,10.3635,10.373,10.3352,10.3446,177773.0
2019-11-05 12:30:00,10.95,10.97,10.94,10.94,355428.0,10.3446,10.3635,10.3352,10.3352,355428.0
2019-11-05 12:35:00,10.94,10.98,10.94,10.97,250555.0,10.3352,10.373,10.3352,10.3635,250555.0
2019-11-05 12:40:00,10.97,11.01,10.97,10.99,421103.0,10.3635,10.4013,10.3635,10.3824,421103.0
2019-11-05 12:45:00,10.99,11.01,10.98,11.01,245391.0,10.3824,10.4013,10.373,10.4013,245391.0
2019-11-05 12:50:00,11.01,11.01,10.98,10.98,326190.0,10.4013,10.4013,10.373,10.373,326190.0
2019-11-05 12:55:00,10.98,11.0,10.97,10.99,303228.0,10.373,10.3919,10.3635,10.3824,303228.0
2019-11-05 13:00:00,10.99,11.01,10.98,11.01,186941.0,10.3824,10.4013,10.373,10.4013,186941.0
2019-11-05 13:05:00,11.01,11.01,11.0,11.0,152166.0,10.4013,10.4013,10.3919,10.3919,152166.0
2019-11-05 13:10:00,11.0,11.01,11.0,11.0,195563.0,10.3919,10.4013,10.3919,10.3919,195563.0
2019-11-05 13:15:00,11.0,11.02,10.99,11.0,184571.0,10.3919,10.4108,10.3824,10.3919,184571.0
2019-11-05 13:20:00,11.0,11.01,10.99,11.0,141264.0,10.3919,10.4013,10.3824,10.3919,141264.0
2019-11-05 13:25:00,11.0,11.0,10.97,10.97,120246.0,10.3919,10.3919,10.3635,10.3635,120246.0
2019-11-05 13:30:00,10.97,11.0,10.97,11.0,233337.0,10.3635,10.3919,10.3635,10.3919,233337.0
2019-11-05 13:35:00,11.0,11.03,10.99,11.01,337470.0,10.3919,10.4202,10.3824,10.4013,337470.0
2019-11-05 13:40:00,11.0,11.01,11.0,11.01,55349.0,10.3919,10.4013,10.3919,10.4013,55349.0
2019-11-05 13:45:00,11.01,11.01,10.98,10.98,110333.0,10.4013,10.4013,10.373,10.373,110333.0
2019-11-05 13:50:00,10.98,11.0,10.98,11.0,194539.0,10.373,10.3919,10.373,10.3919,194539.0
2019-11-05 13:55:00,10.99,11.0,10.99,11.0,71792.0,10.3824,10.3919,10.3824,10.3919,71792.0
2019-11-05 14:00:00,11.0,11.0,10.97,10.99,208036.0,10.3919,10.3919,10.3635,10.3824,208036.0
2019-11-05 14:05:00,10.99,11.0,10.98,10.99,223874.0,10.3824,10.3919,10.373,10.3824,223874.0
2019-11-05 14:10:00,10.99,10.99,10.98,10.99,63826.0,10.3824,10.3824,10.373,10.3824,63826.0
2019-11-05 14:15:00,10.99,10.99,10.97,10.97,103280.0,10.3824,10.3824,10.3635,10.3635,103280.0
2019-11-05 14:20:00,10.97,10.98,10.96,10.98,284135.0,10.3635,10.373,10.3541,10.373,284135.0
2019-11-05 14:25:00,10.98,10.98,10.97,10.98,154261.0,10.373,10.373,10.3635,10.373,154261.0
2019-11-05 14:30:00,10.97,11.01,10.97,11.0,381006.0,10.3635,10.4013,10.3635,10.3919,381006.0
2019-11-05 14:35:00,11.0,11.01,10.99,11.0,183523.0,10.3919,10.4013,10.3824,10.3919,183523.0
2019-11-05 14:40:00,11.0,11.01,10.99,10.99,225562.0,10.3919,10.4013,10.3824,10.3824,225562.0
2019-11-05 14:45:00,10.99,11.01,10.99,11.0,138730.0,10.3824,10.4013,10.3824,10.3919,138730.0
2019-11-05 14:50:00,11.0,11.01,10.98,11.0,220420.0,10.3919,10.4013,10.373,10.3919,220420.0
2019-11-05 14:55:00,10.99,11.0,10.98,11.0,135744.0,10.3824,10.3919,10.373,10.3919,135744.0
2019-11-05 15:00:00,11.0,11.0,10.98,10.99,213741.0,10.3919,10.3919,10.373,10.3824,213741.0
2019-11-05 15:05:00,10.99,11.0,10.98,10.99,143950.0,10.3824,10.3919,10.373,10.3824,143950.0
2019-11-05 15:10:00,10.99,11.0,10.98,11.0,144534.0,10.3824,10.3919,10.373,10.3919,144534.0
2019-11-05 15:15:00,10.99,11.0,10.98,11.0,197241.0,10.3824,10.3919,10.373,10.3919,197241.0
2019-11-05 15:20:00,11.0,11.0,10.99,11.0,104618.0,10.3919,10.3919,10.3824,10.3919,104618.0
2019-11-05 15:25:00,11.0,11.0,10.96,10.96,286810.0,10.3919,10.3919,10.3541,10.3541,286810.0
2019-11-05 15:30:00,10.96,10.98,10.96,10.97,455772.0,10.3541,10.373,10.3541,10.3635,455772.0
2019-11-05 15:35:00,10.97,10.98,10.96,10.96,333779.0,10.3635,10.373,10.3541,10.3541,333779.0
2019-11-05 15:40:00,10.96,10.97,10.96,10.96,254967.0,10.3541,10.3635,10.3541,10.3541,254967.0
2019-11-05 15:45:00,10.96,10.97,10.92,10.93,575286.0,10.3541,10.3635,10.3163,10.3257,575286.0
2019-11-05 15:50:00,10.93,10.94,10.91,10.92,851106.0,10.3257,10.3352,10.3068,10.3163,851106.0
2019-11-05 15:55:00,10.91,10.92,10.89,10.91,1655075.0,10.3068,10.3163,10.2879,10.3068,1655075.0
2019-11-06 09:30:00,10.95,10.95,10.73,10.75,569797.0,10.3446,10.3446,10.1368,10.1557,569797.0
2019-11-06 09:35:00,10.77,10.8,10.67,10.79,390349.0,10.1746,10.2029,10.0801,10.1935,390349.0
2019-11-06 09:40:00,10.8,10.88,10.78,10.84,938091.0,10.2029,10.2785,10.184,10.2407,938091.0
2019-11-06 09:45:00,10.84,10.85,10.74,10.76,297984.0,10.2407,10.2502,10.1462,10.1651,297984.0
2019-11-06 09:50:00,10.76,10.78,10.72,10.72,285588.0,10.1651,10.184,10.1273,10.1273,285588.0
2019-11-06 09:55:00,10.72,10.78,10.72,10.73,288805.0,10.1273,10.184,10.1273,10.1368,288805.0
2019-11-06 10:00:00,10.73,10.75,10.72,10.72,255675.0,10.1368,10.1557,10.1273,10.1273,255675.0
2019-11-06 10:05:00,10.72,10.74,10.7,10.71,308563.0,10.1273,10.1462,10.1085,10.1179,308563.0
2019-11-06 10:10:00,10.71,10.8,10.7,10.79,351377.0,10.1179,10.2029,10.1085,10.1935,351377.0
2019-11-06 10:15:00,10.78,10.79,10.73,10.74,205029.0,10.184,10.1935,10.1368,10.1462,205029.0
2019-11-06 10:20:00,10.75,10.75,10.72,10.72,72977.0,10.1557,10.1557,10.1273,10.1273,72977.0
2019-11-06 10:25:00,10.73,10.73,10.7,10.71,133438.0,10.1368,10.1368,10.1085,10.1179,133438.0
2019-11-06 10:30:00,10.7,10.7,10.62,10.66,681311.0,10.1085,10.1085,10.0329,10.0707,681311.0
2019-11-06 10:35:00,10.67,10.7,10.66,10.68,126631.0,10.0801,10.1085,10.0707,10.0896,126631.0
2019-11-06 10:40:00,10.68,10.7,10.67,10.7,205504.0,10.0896,10.1085,10.0801,10.1085,205504.0
2019-11-06 10:45:00,10.7,10.7,10.67,10.68,127119.0,10.1085,10.1085,10.0801,10.0896,127119.0
2019-11-06 10:50:00,10.69,10.7,10.67,10.69,144892.0,10.099,10.1085,10.0801,10.099,144892.0
2019-11-06 10:55:00,10.7,10.72,10.69,10.71,131966.0,10.1085,10.1273,10.099,10.1179,131966.0
2019-11-06 11:00:00,10.71,10.72,10.7,10.71,136139.0,10.1179,10.1273,10.1085,10.1179,136139.0
2019-11-06 11:05:00,10.72,10.72,10.69,10.71,115143.0,10.1273,10.1273,10.099,10.1179,115143.0
2019-11-06 11:10:00,10.71,10.72,10.69,10.69,103459.0,10.1179,10.1273,10.099,10.099,103459.0
2019-11-06 11:15:00,10.69,10.7,10.66,10.69,137177.0,10.099,10.1085,10.0707,10.099,137177.0
2019-11-06 11:20:00,10.7,10.72,10.68,10.72,111919.0,10.1085,10.1273,10.0896,10.1273,111919.0
2019-11-06 11:25:00,10.71,10.72,10.7,10.7,58308.0,10.1179,10.1273,10.1085,10.1085,58308.0
2019-11-06 11:30:00,10.7,10.74,10.7,10.73,343662.0,10.1085,10.1462,10.1085,10.1368,343662.0
2019-11-06 11:35:00,10.73,10.74,10.73,10.74,70273.0,10.1368,10.1462,10.1368,10.1462,70273.0
2019-11-06 11:40:00,10.74,10.74,10.64,10.65,348972.0,10.1462,10.1462,10.0518,10.0612,348972.0
2019-11-06 11:45:00,10.65,10.71,10.64,10.66,400443.0,10.0612,10.1179,10.0518,10.0707,400443.0
2019-11-06 11:50:00,10.66,10.67,10.62,10.63,335602.0,10.0707,10.0801,10.0329,10.0423,335602.0
2019-11-06 11:55:00,10.64,10.67,10.63,10.66,143649.0,10.0518,10.0801,10.0423,10.0707,143649.0
2019-11-06 12:00:00,10.66,10.66,10.64,10.66,140867.0,10.0707,10.0707,10.0518,10.0707,140867.0
2019-11-06 12:05:00,10.66,10.67,10.62,10.62,205220.0,10.0707,10.0801,10.0329,10.0329,205220.0
2019-11-06 12:10:00,10.62,10.64,10.61,10.63,172705.0,10.0329,10.0518,10.0234,10.0423,172705.0
2019-11-06 12:15:00,10.63,10.65,10.62,10.65,81744.0,10.0423,10.0612,10.0329,10.0612,81744.0
2019-11-06 12:20:00,10.64,10.66,10.62,10.63,85608.0,10.0518,10.0707,10.0329,10.0423,85608.0
2019-11-06 12:25:00,10.63,10.64,10.6,10.6,101721.0,10.0423,10.0518,10.014,10.014,101721.0
2019-11-06 12:30:00,10.6,10.63,10.6,10.6,151987.0,10.014,10.0423,10.014,10.014,151987.0
2019-11-06 12:35:00,10.6,10.61,10.6,10.6,33023.0,10.014,10.0234,10.014,10.014,33023.0
2019-11-06 12:40:00,10.6,10.61,10.56,10.56,365387.0,10.014,10.0234,9.9762,9.9762,365387.0
2019-11-06 12:45:00,10.57,10.58,10.55,10.57,235865.0,9.9856,9.9951,9.9667,9.9856,235865.0
2019-11-06 12:50:00,10.57,10.57,10.54,10.54,145391.0,9.9856,9.9856,9.9573,9.9573,145391.0
2019-11-06 12:55:00,10.54,10.56,10.53,10.56,191423.0,9.9573,9.9762,9.9478,9.9762,191423.0
2019-11-06 13:00:00,10.56,10.57,10.53,10.55,139112.0,9.9762,9.9856,9.9478,9.9667,139112.0
2019-11-06 13:05:00,10.54,10.54,10.52,10.52,86695.0,9.9573,9.9573,9.9384,9.9384,86695.0
2019-11-06 13:10:00,10.53,10.55,10.51,10.54,222210.0,9.9478,9.9667,9.929,9.9573,222210.0
2019-11-06 13:15:00,10.55,10.56,10.54,10.55,136031.0,9.9667,9.9762,9.9573,9.9667,136031.0
2019-11-06 13:20:00,10.54,10.56,10.54,10.54,122385.0,9.9573,9.9762,9.9573,9.9573,122385.0
2019-11-06 13:25:00,10.54,10.56,10.53,10.55,118886.0,9.9573,9.9762,9.9478,9.9667,118886.0
2019-11-06 13:30:00,10.55,10.56,10.53,10.53,146529.0,9.9667,9.9762,9.9478,9.9478,146529.0
2019-11-06 13:35:00,10.54,10.54,10.53,10.53,27765.0,9.9573,9.9573,9.9478,9.9478,27765.0
2019-11-06 13:40:00,10.54,10.55,10.53,10.54,129483.0,9.9573,9.9667,9.9478,9.9573,129483.0
2019-11-06 13:45:00,10.54,10.55,10.52,10.53,110888.0,9.9573,9.9667,9.9384,9.9478,110888.0
2019-11-06 13:50:00,10.53,10.56,10.52,10.55,325660.0,9.9478,9.9762,9.9384,9.9667,325660.0
2019-11-06 13:55:00,10.55,10.59,10.55,10.58,138030.0,9.9667,10.0045,9.9667,9.9951,138030.0
2019-11-06 14:00:00,10.58,10.59,10.57,10.58,392499.0,9.9951,10.0045,9.9856,9.9951,392499.0
2019-11-06 14:05:00,10.58,10.58,10.54,10.55,211798.0,9.9951,9.9951,9.9573,9.9667,211798.0
2019-11-06 14:10:00,10.55,10.56,10.53,10.54,265185.0,9.9667,9.9762,9.9478,9.9573,265185.0
2019-11-06 14:15:00,10.54,10.55,10.53,10.54,65154.0,9.9573,9.9667,9.9478,9.9573,65154.0
2019-11-06 14:20:00,10.54,10.55,10.52,10.54,125279.0,9.9573,9.9667,9.9384,9.9573,125279.0
2019-11-06 14:25:00,10.54,10.55,10.53,10.55,94544.0,9.9573,9.9667,9.9478,9.9667,94544.0
2019-11-06 14:30:00,10.54,10.58,10.54,10.58,113564.0,9.9573,9.9951,9.9573,9.9951,113564.0
2019-11-06 14:35:00,10.58,10.59,10.56,10.58,104651.0,9.9951,10.0045,9.9762,9.9951,104651.0
2019-11-06 14:40:00,10.59,10.6,10.58,10.59,112646.0,10.0045,10.014,9.9951,10.0045,112646.0
2019-11-06 14:45:00,10.6,10.61,10.59,10.6,70776.0,10.014,10.0234,10.0045,10.014,70776.0
2019-11-06 14:50:00,10.61,10.62,10.6,10.6,106082.0,10.0234,10.0329,10.014,10.014,106082.0
2019-11-06 14:55:00,10.6,10.61,10.58,10.59,96949.0,10.014,10.0234,9.9951,10.0045,96949.0
2019-11-06 15:00:00,10.59,10.6,10.57,10.58,122850.0,10.0045,10.014,9.9856,9.9951,122850.0
2019-11-06 15:05:00,10.58,10.59,10.57,10.58,319599.0,9.9951,10.0045,9.9856,9.9951,319599.0
2019-11-06 15:10:00,10.59,10.61,10.58,10.59,164319.0,10.0045,10.0234,9.9951,10.0045,164319.0
2019-11-06 15:15:00,10.59,10.6,10.57,10.57,150100.0,10.0045,10.014,9.9856,9.9856,150100.0
2019-11-06 15:20:00,10.58,10.6,10.57,10.59,133048.0,9.9951,10.014,9.9856,10.0045,133048.0
2019-11-06 15:25:00,10.6,10.6,10.57,10.58,112816.0,10.014,10.014,9.9856,9.9951,112816.0
2019-11-06 15:30:00,10.57,10.59,10.55,10.56,231959.0,9.9856,10.0045,9.9667,9.9762,231959.0
2019-11-06 15:35:00,10.57,10.58,10.55,10.57,345705.0,9.9856,9.9951,9.9667,9.9856,345705.0
2019-11-06 15:40:00,10.57,10.58,10.56,10.58,180366.0,9.9856,9.9951,9.9762,9.9951,180366.0
2019-11-06 15:45:00,10.58,10.6,10.57,10.6,374114.0,9.9951,10.014,9.9856,10.014,374114.0
2019-11-06 15:50:00,10.6,10.62,10.6,10.62,448304.0,10.014,10.0329,10.014,10.0329,448304.0
2019-11-06 15:55:00,10.62,10.64,10.61,10.64,1616945.0,10.0329,10.0518,10.0234,10.0518,1616945.0
2019-11-07 09:30:00,10.94,11.17,10.91,11.11,1556004.0,10.3352,10.5525,10.3068,10.4958,1556004.0
2019-11-07 09:35:00,11.11,11.18,11.11,11.15,1135666.0,10.4958,10.5619,10.4958,10.5336,1135666.0
2019-11-07 09:40:00,11.15,11.23,11.14,11.18,1205024.0,10.5336,10.6092,10.5241,10.5619,1205024.0
2019-11-07 09:45:00,11.18,11.18,11.09,11.17,711659.0,10.5619,10.5619,10.4769,10.5525,711659.0
2019-11-07 09:50:00,11.16,11.19,11.16,11.17,429628.0,10.543,10.5714,10.543,10.5525,429628.0
2019-11-07 09:55:00,11.17,11.19,11.11,11.15,690789.0,10.5525,10.5714,10.4958,10.5336,690789.0
2019-11-07 10:00:00,11.15,11.21,11.15,11.21,861964.0,10.5336,10.5903,10.5336,10.5903,861964.0
2019-11-07 10:05:00,11.21,11.23,11.19,11.2,440791.0,10.5903,10.6092,10.5714,10.5808,440791.0
2019-11-07 10:10:00,11.2,11.2,11.16,11.18,362368.0,10.5808,10.5808,10.543,10.5619,362368.0
2019-11-07 10:15:00,11.19,11.26,11.18,11.26,643029.0,10.5714,10.6375,10.5619,10.6375,643029.0
2019-11-07 10:20:00,11.25,11.26,11.2,11.22,246185.0,10.628,10.6375,10.5808,10.5997,246185.0
2019-11-07 10:25:00,11.21,11.25,11.21,11.24,302523.0,10.5903,10.628,10.5903,10.6186,302523.0
2019-11-07 10:30:00,11.24,11.26,11.19,11.21,765418.0,10.6186,10.6375,10.5714,10.5903,765418.0
2019-11-07 10:35:00,11.21,11.31,11.21,11.3,1133544.0,10.5903,10.6847,10.5903,10.6753,1133544.0
2019-11-07 10:40:00,11.3,11.32,11.27,11.28,402088.0,10.6753,10.6942,10.6469,10.6564,402088.0
2019-11-07 10:45:00,11.29,11.32,11.27,11.31,327963.0,10.6658,10.6942,10.6469,10.6847,327963.0
2019-11-07 10:50:00,11.32,11.34,11.31,11.34,465797.0,10.6942,10.7131,10.6847,10.7131,465797.0
2019-11-07 10:55:00,11.34,11.38,11.33,11.38,551607.0,10.7131,10.7509,10.7036,10.7509,551607.0
2019-11-07 11:00:00,11.37,11.38,11.35,11.36,571279.0,10.7414,10.7509,10.7225,10.732,571279.0
2019-11-07 11:05:00,11.37,11.4,11.36,11.38,655799.0,10.7414,10.7698,10.732,10.7509,655799.0
2019-11-07 11:10:00,11.39,11.42,11.38,11.42,564495.0,10.7603,10.7886,10.7509,10.7886,564495.0
2019-11-07 11:15:00,11.42,11.42,11.4,11.42,362721.0,10.7886,10.7886,10.7698,10.7886,362721.0
2019-11-07 11:20:00,11.42,11.42,11.38,11.39,569329.0,10.7886,10.7886,10.7509,10.7603,569329.0
2019-11-07 11:25:00,11.39,11.39,11.33,11.34,496056.0,10.7603,10.7603,10.7036,10.7131,496056.0
2019-11-07 11:30:00,11.33,11.37,11.31,11.37,845426.0,10.7036,10.7414,10.6847,10.7414,845426.0
2019-11-07 11:35:00,11.37,11.42,11.36,11.4,1063131.0,10.7414,10.7886,10.732,10.7698,1063131.0
2019-11-07 11:40:00,11.4,11.44,11.39,11.39,428213.0,10.7698,10.8075,10.7603,10.7603,428213.0
2019-11-07 11:45:00,11.39,11.41,11.39,11.39,233149.0,10.7603,10.7792,10.7603,10.7603,233149.0
2019-11-07 11:50:00,11.4,11.4,11.37,11.38,323995.0,10.7698,10.7698,10.7414,10.7509,323995.0
2019-11-07 11:55:00,11.38,11.44,11.37,11.43,912271.0,10.7509,10.8075,10.7414,10.7981,912271.0
2019-11-07 12:00:00,11.44,11.45,11.4,11.44,490072.0,10.8075,10.817,10.7698,10.8075,490072.0
2019-11-07 12:05:00,11.45,11.49,11.45,11.48,578399.0,10.817,10.8548,10.817,10.8453,578399.0
2019-11-07 12:10:00,11.48,11.49,11.47,11.49,243964.0,10.8453,10.8548,10.8359,10.8548,243964.0
2019-11-07 12:15:00,11.49,11.5,11.48,11.5,296141.0,10.8548,10.8642,10.8453,10.8642,296141.0
2019-11-07 12:20:00,11.5,11.51,11.49,11.51,453042.0,10.8642,10.8737,10.8548,10.8737,453042.0
2019-11-07 12:25:00,11.51,11.53,11.5,11.53,289524.0,10.8737,10.8926,10.8642,10.8926,289524.0
2019-11-07 12:30:00,11.53,11.57,11.52,11.54,601546.0,10.8926,10.9304,10.8831,10.902,601546.0
2019-11-07 12:35:00,11.53,11.54,11.52,11.54,184887.0,10.8926,10.902,10.8831,10.902,184887.0
2019-11-07 12:40:00,11.54,11.57,11.53,11.55,493066.0,10.902,10.9304,10.8926,10.9115,493066.0
2019-11-07 12:45:00,11.56,11.57,11.54,11.55,294757.0,10.9209,10.9304,10.902,10.9115,294757.0
2019-11-07 12:50:00,11.55,11.56,11.51,11.52,330215.0,10.9115,10.9209,10.8737,10.8831,330215.0
2019-11-07 12:55:00,11.52,11.53,11.5,11.51,352347.0,10.8831,10.8926,10.8642,10.8737,352347.0
2019-11-07 13:00:00,11.5,11.5,11.45,11.48,479874.0,10.8642,10.8642,10.817,10.8453,479874.0
2019-11-07 13:05:00,11.47,11.48,11.46,11.46,147546.0,10.8359,10.8453,10.8264,10.8264,147546.0
2019-11-07 13:10:00,11.46,11.5,11.46,11.48,222390.0,10.8264,10.8642,10.8264,10.8453,222390.0
2019-11-07 13:15:00,11.48,11.49,11.47,11.48,199991.0,10.8453,10.8548,10.8359,10.8453,199991.0
2019-11-07 13:20:00,11.49,11.5,11.47,11.5,326827.0,10.8548,10.8642,10.8359,10.8642,326827.0
2019-11-07 13:25:00,11.5,11.5,11.49,11.5,121619.0,10.8642,10.8642,10.8548,10.8642,121619.0
2019-11-07 13:30:00,11.5,11.5,11.48,11.49,521944.0,10.8642,10.8642,10.8453,10.8548,521944.0
2019-11-07 13:35:00,11.5,11.53,11.49,11.53,266223.0,10.8642,10.8926,10.8548,10.8926,266223.0
2019-11-07 13:40:00,11.53,11.53,11.52,11.52,136489.0,10.8926,10.8926,10.8831,10.8831,136489.0
2019-11-07 13:45:00,11.53,11.54,11.51,11.52,522570.0,10.8926,10.902,10.8737,10.8831,522570.0
2019-11-07 13:50:00,11.52,11.52,11.5,11.5,139284.0,10.8831,10.8831,10.8642,10.8642,139284.0
2019-11-07 13:55:00,11.5,11.51,11.5,11.51,78322.0,10.8642,10.8737,10.8642,10.8737,78322.0
2019-11-07 14:00:00,11.51,11.52,11.48,11.49,296053.0,10.8737,10.8831,10.8453,10.8548,296053.0
2019-11-07 14:05:00,11.48,11.49,11.45,11.47,290384.0,10.8453,10.8548,10.817,10.8359,290384.0
2019-11-07 14:10:00,11.46,11.47,11.42,11.45,339634.0,10.8264,10.8359,10.7886,10.817,339634.0
2019-11-07 14:15:00,11.45,11.47,11.43,11.47,252271.0,10.817,10.8359,10.7981,10.8359,252271.0
2019-11-07 14:20:00,11.47,11.47,11.45,11.45,125721.0,10.8359,10.8359,10.817,10.817,125721.0
2019-11-07 14:25:00,11.46,11.46,11.42,11.44,202942.0,10.8264,10.8264,10.7886,10.8075,202942.0
2019-11-07 14:30:00,11.43,11.44,11.41,11.42,164188.0,10.7981,10.8075,10.7792,10.7886,164188.0
2019-11-07 14:35:00,11.42,11.42,11.35,11.37,493832.0,10.7886,10.7886,10.7225,10.7414,493832.0
2019-11-07 14:40:00,11.37,11.38,11.31,11.33,348818.0,10.7414,10.7509,10.6847,10.7036,348818.0
2019-11-07 14:45:00,11.34,11.36,11.32,11.32,265985.0,10.7131,10.732,10.6942,10.6942,265985.0
2019-11-07 14:50:00,11.32,11.32,11.26,11.28,358628.0,10.6942,10.6942,10.6375,10.6564,358628.0
2019-11-07 14:55:00,11.29,11.31,11.29,11.29,263840.0,10.6658,10.6847,10.6658,10.6658,263840.0
2019-11-07 15:00:00,11.3,11.32,11.3,11.31,136879.0,10.6753,10.6942,10.6753,10.6847,136879.0
2019-11-07 15:05:00,11.32,11.34,11.31,11.33,208632.0,10.6942,10.7131,10.6847,10.7036,208632.0
2019-11-07 15:10:00,11.34,11.34,11.29,11.29,260440.0,10.7131,10.7131,10.6658,10.6658,260440.0
2019-11-07 15:15:00,11.29,11.32,11.29,11.29,267126.0,10.6658,10.6942,10.6658,10.6658,267126.0
2019-11-07 15:20:00,11.29,11.3,11.28,11.29,251511.0,10.6658,10.6753,10.6564,10.6658,251511.0
2019-11-07 15:25:00,11.29,11.3,11.28,11.29,157353.0,10.6658,10.6753,10.6564,10.6658,157353.0
2019-11-07 15:30:00,11.29,11.31,11.28,11.29,269528.0,10.6658,10.6847,10.6564,10.6658,269528.0
2019-11-07 15:35:00,11.3,11.3,11.29,11.29,174781.0,10.6753,10.6753,10.6658,10.6658,174781.0
2019-11-07 15:40:00,11.29,11.3,11.27,11.28,337312.0,10.6658,10.6753,10.6469,10.6564,337312.0
2019-11-07 15:45:00,11.28,11.29,11.27,11.27,586327.0,10.6564,10.6658,10.6469,10.6469,586327.0
2019-11-07 15:50:00,11.28,11.31,11.27,11.29,975718.0,10.6564,10.6847,10.6469,10.6658,975718.0
2019-11-07 15:55:00,11.29,11.3,11.26,11.28,1703839.0,10.6658,10.6753,10.6375,10.6564,1703839.0
2019-11-08 09:30:00,11.15,11.16,11.07,11.09,761407.0,10.5336,10.543,10.458,10.4769,761407.0
2019-11-08 09:35:00,11.09,11.13,11.04,11.13,588086.0,10.4769,10.5147,10.4297,10.5147,588086.0
2019-11-08 09:40:00,11.12,11.15,11.09,11.14,380826.0,10.5052,10.5336,10.4769,10.5241,380826.0
2019-11-08 09:45:00,11.14,11.19,11.11,11.18,288801.0,10.5241,10.5714,10.4958,10.5619,288801.0
2019-11-08 09:50:00,11.18,11.21,11.13,11.13,323726.0,10.5619,10.5903,10.5147,10.5147,323726.0
2019-11-08 09:55:00,11.13,11.16,11.04,11.06,401503.0,10.5147,10.543,10.4297,10.4485,401503.0
2019-11-08 10:00:00,11.06,11.12,11.03,11.09,518418.0,10.4485,10.5052,10.4202,10.4769,518418.0
2019-11-08 10:05:00,11.09,11.11,11.07,11.11,289946.0,10.4769,10.4958,10.458,10.4958,289946.0
2019-11-08 10:10:00,11.11,11.15,11.09,11.13,222964.0,10.4958,10.5336,10.4769,10.5147,222964.0
2019-11-08 10:15:00,11.14,11.18,11.11,11.18,226740.0,10.5241,10.5619,10.4958,10.5619,226740.0
2019-11-08 10:20:00,11.18,11.2,11.15,11.16,283528.0,10.5619,10.5808,10.5336,10.543,283528.0
2019-11-08 10:25:00,11.16,11.18,11.13,11.15,173896.0,10.543,10.5619,10.5147,10.5336,173896.0
2019-11-08 10:30:00,11.15,11.16,11.13,11.14,181287.0,10.5336,10.543,10.5147,10.5241,181287.0
2019-11-08 10:35:00,11.14,11.18,11.14,11.17,150217.0,10.5241,10.5619,10.5241,10.5525,150217.0
2019-11-08 10:40:00,11.17,11.2,11.15,11.19,218145.0,10.5525,10.5808,10.5336,10.5714,218145.0
2019-11-08 10:45:00,11.18,11.28,11.18,11.25,585087.0,10.5619,10.6564,10.5619,10.628,585087.0
2019-11-08 10:50:00,11.25,11.28,11.24,11.27,184814.0,10.628,10.6564,10.6186,10.6469,184814.0
2019-11-08 10:55:00,11.26,11.26,11.21,11.24,168316.0,10.6375,10.6375,10.5903,10.6186,168316.0
2019-11-08 11:00:00,11.24,11.24,11.21,11.21,131236.0,10.6186,10.6186,10.5903,10.5903,131236.0
2019-11-08 11:05:00,11.21,11.23,11.19,11.23,284122.0,10.5903,10.6092,10.5714,10.6092,284122.0
2019-11-08 11:10:00,11.22,11.26,11.22,11.24,186450.0,10.5997,10.6375,10.5997,10.6186,186450.0
2019-11-08 11:15:00,11.24,11.25,11.21,11.23,263921.0,10.6186,10.628,10.5903,10.6092,263921.0
2019-11-08 11:20:00,11.23,11.24,11.21,11.22,154872.0,10.6092,10.6186,10.5903,10.5997,154872.0
2019-11-08 11:25:00,11.22,11.24,11.21,11.22,157903.0,10.5997,10.6186,10.5903,10.5997,157903.0
2019-11-08 11:30:00,11.21,11.24,11.21,11.23,198234.0,10.5903,10.6186,10.5903,10.6092,198234.0
2019-11-08 11:35:00,11.23,11.26,11.22,11.26,181034.0,10.6092,10.6375,10.5997,10.6375,181034.0
2019-11-08 11:40:00,11.25,11.27,11.24,11.26,133800.0,10.628,10.6469,10.6186,10.6375,133800.0
2019-11-08 11:45:00,11.26,11.3,11.25,11.29,248802.0,10.6375,10.6753,10.628,10.6658,248802.0
2019-11-08 11:50:00,11.3,11.36,11.29,11.36,504239.0,10.6753,10.732,10.6658,10.732,504239.0
2019-11-08 11:55:00,11.36,11.39,11.35,11.38,498852.0,10.732,10.7603,10.7225,10.7509,498852.0
2019-11-08 12:00:00,11.39,11.39,11.37,11.38,318352.0,10.7603,10.7603,10.7414,10.7509,318352.0
2019-11-08 12:05:00,11.38,11.41,11.37,11.4,504667.0,10.7509,10.7792,10.7414,10.7698,504667.0
2019-11-08 12:10:00,11.39,11.41,11.39,11.4,278833.0,10.7603,10.7792,10.7603,10.7698,278833.0
2019-11-08 12:15:00,11.4,11.41,11.37,11.38,471628.0,10.7698,10.7792,10.7414,10.7509,471628.0
2019-11-08 12:20:00,11.38,11.39,11.35,11.37,379643.0,10.7509,10.7603,10.7225,10.7414,379643.0
2019-11-08 12:25:00,11.37,11.39,11.36,11.38,133698.0,10.7414,10.7603,10.732,10.7509,133698.0
2019-11-08 12:30:00,11.37,11.38,11.35,11.37,243457.0,10.7414,10.7509,10.7225,10.7414,243457.0
2019-11-08 12:35:00,11.36,11.38,11.36,11.38,75671.0,10.732,10.7509,10.732,10.7509,75671.0
2019-11-08 12:40:00,11.38,11.38,11.36,11.37,119224.0,10.7509,10.7509,10.732,10.7414,119224.0
2019-11-08 12:45:00,11.37,11.37,11.35,11.35,130637.0,10.7414,10.7414,10.7225,10.7225,130637.0
2019-11-08 12:50:00,11.36,11.37,11.35,11.37,142384.0,10.732,10.7414,10.7225,10.7414,142384.0
2019-11-08 12:55:00,11.37,11.37,11.36,11.36,104147.0,10.7414,10.7414,10.732,10.732,104147.0
2019-11-08 13:00:00,11.36,11.37,11.35,11.35,235624.0,10.732,10.7414,10.7225,10.7225,235624.0
2019-11-08 13:05:00,11.35,11.36,11.34,11.36,179483.0,10.7225,10.732,10.7131,10.732,179483.0
2019-11-08 13:10:00,11.35,11.36,11.35,11.35,34537.0,10.7225,10.732,10.7225,10.7225,34537.0
2019-11-08 13:15:00,11.36,11.36,11.35,11.35,46837.0,10.732,10.732,10.7225,10.7225,46837.0
2019-11-08 13:20:00,11.35,11.35,11.32,11.35,337993.0,10.7225,10.7225,10.6942,10.7225,337993.0
2019-11-08 13:25:00,11.35,11.35,11.33,11.34,78796.0,10.7225,10.7225,10.7036,10.7131,78796.0
2019-11-08 13:30:00,11.34,11.35,11.33,11.34,165274.0,10.7131,10.7225,10.7036,10.7131,165274.0
2019-11-08 13:35:00,11.35,11.35,11.33,11.33,60594.0,10.7225,10.7225,10.7036,10.7036,60594.0
2019-11-08 13:40:00,11.33,11.34,11.33,11.34,48584.0,10.7036,10.7131,10.7036,10.7131,48584.0
2019-11-08 13:45:00,11.34,11.36,11.33,11.36,183903.0,10.7131,10.732,10.7036,10.732,183903.0
2019-11-08 13:50:00,11.35,11.36,11.34,11.34,77247.0,10.7225,10.732,10.7131,10.7131,77247.0
2019-11-08 13:55:00,11.34,11.35,11.34,11.34,53438.0,10.7131,10.7225,10.7131,10.7131,53438.0
2019-11-08 14:00:00,11.35,11.35,11.34,11.34,72702.0,10.7225,10.7225,10.7131,10.7131,72702.0
2019-11-08 14:05:00,11.34,11.36,11.34,11.36,112587.0,10.7131,10.732,10.7131,10.732,112587.0
2019-11-08 14:10:00,11.35,11.36,11.34,11.35,159010.0,10.7225,10.732,10.7131,10.7225,159010.0
2019-11-08 14:15:00,11.35,11.35,11.33,11.35,152438.0,10.7225,10.7225,10.7036,10.7225,152438.0
2019-11-08 14:20:00,11.35,11.36,11.34,11.36,320453.0,10.7225,10.732,10.7131,10.732,320453.0
2019-11-08 14:25:00,11.36,11.38,11.35,11.38,98717.0,10.732,10.7509,10.7225,10.7509,98717.0
2019-11-08 14:30:00,11.37,11.41,11.37,11.41,364023.0,10.7414,10.7792,10.7414,10.7792,364023.0
2019-11-08 14:35:00,11.41,11.42,11.39,11.41,385914.0,10.7792,10.7886,10.7603,10.7792,385914.0
2019-11-08 14:40:00,11.4,11.42,11.39,11.42,174597.0,10.7698,10.7886,10.7603,10.7886,174597.0
2019-11-08 14:45:00,11.42,11.42,11.41,11.41,95574.0,10.7886,10.7886,10.7792,10.7792,95574.0
2019-11-08 14:50:00,11.41,11.42,11.4,11.42,243213.0,10.7792,10.7886,10.7698,10.7886,243213.0
2019-11-08 14:55:00,11.41,11.43,11.41,11.43,260782.0,10.7792,10.7981,10.7792,10.7981,260782.0
2019-11-08 15:00:00,11.42,11.44,11.42,11.42,231471.0,10.7886,10.8075,10.7886,10.7886,231471.0
2019-11-08 15:05:00,11.42,11.43,11.42,11.43,122542.0,10.7886,10.7981,10.7886,10.7981,122542.0
2019-11-08 15:10:00,11.43,11.46,11.42,11.46,267878.0,10.7981,10.8264,10.7886,10.8264,267878.0
2019-11-08 15:15:00,11.46,11.46,11.44,11.45,260408.0,10.8264,10.8264,10.8075,10.817,260408.0
2019-11-08 15:20:00,11.44,11.47,11.44,11.46,212643.0,10.8075,10.8359,10.8075,10.8264,212643.0
2019-11-08 15:25:00,11.46,11.48,11.46,11.48,398448.0,10.8264,10.8453,10.8264,10.8453,398448.0
2019-11-08 15:30:00,11.48,11.49,11.47,11.49,434075.0,10.8453,10.8548,10.8359,10.8548,434075.0
2019-11-08 15:35:00,11.49,11.51,11.47,11.49,1018866.0,10.8548,10.8737,10.8359,10.8548,1018866.0
2019-11-08 15:40:00,11.49,11.5,11.48,11.5,361868.0,10.8548,10.8642,10.8453,10.8642,361868.0
2019-11-08 15:45:00,11.5,11.5,11.48,11.49,404022.0,10.8642,10.8642,10.8453,10.8548,404022.0
2019-11-08 15:50:00,11.49,11.52,11.48,11.52,1046547.0,10.8548,10.8831,10.8453,10.8831,1046547.0
2019-11-08 15:55:00,11.52,11.52,11.49,11.51,1378310.0,10.8831,10.8831,10.8548,10.8737,1378310.0
2019-11-11 09:30:00,11.16,11.2,11.06,11.16,865063.0,10.543,10.5808,10.4485,10.543,865063.0
2019-11-11 09:35:00,11.15,11.16,11.02,11.03,480875.0,10.5336,10.543,10.4108,10.4202,480875.0
2019-11-11 09:40:00,11.03,11.12,10.96,11.12,1133066.0,10.4202,10.5052,10.3541,10.5052,1133066.0
2019-11-11 09:45:00,11.12,11.13,11.05,11.07,399669.0,10.5052,10.5147,10.4391,10.458,399669.0
2019-11-11 09:50:00,11.07,11.1,11.05,11.06,274539.0,10.458,10.4863,10.4391,10.4485,274539.0
2019-11-11 09:55:00,11.06,11.14,11.05,11.13,362255.0,10.4485,10.5241,10.4391,10.5147,362255.0
2019-11-11 10:00:00,11.13,11.15,11.11,11.13,262623.0,10.5147,10.5336,10.4958,10.5147,262623.0
2019-11-11 10:05:00,11.13,11.16,11.12,11.15,348769.0,10.5147,10.543,10.5052,10.5336,348769.0
2019-11-11 10:10:00,11.15,11.17,11.14,11.16,352314.0,10.5336,10.5525,10.5241,10.543,352314.0
2019-11-11 10:15:00,11.16,11.19,11.14,11.19,319367.0,10.543,10.5714,10.5241,10.5714,319367.0
2019-11-11 10:20:00,11.19,11.22,11.18,11.21,257499.0,10.5714,10.5997,10.5619,10.5903,257499.0
2019-11-11 10:25:00,11.2,11.27,11.2,11.26,340137.0,10.5808,10.6469,10.5808,10.6375,340137.0
2019-11-11 10:30:00,11.26,11.26,11.23,11.23,348272.0,10.6375,10.6375,10.6092,10.6092,348272.0
2019-11-11 10:35:00,11.23,11.25,11.21,11.23,235455.0,10.6092,10.628,10.5903,10.6092,235455.0
2019-11-11 10:40:00,11.23,11.23,11.19,11.21,185211.0,10.6092,10.6092,10.5714,10.5903,185211.0
2019-11-11 10:45:00,11.21,11.23,11.2,11.21,167842.0,10.5903,10.6092,10.5808,10.5903,167842.0
2019-11-11 10:50:00,11.21,11.21,11.15,11.19,215679.0,10.5903,10.5903,10.5336,10.5714,215679.0
2019-11-11 10:55:00,11.2,11.21,11.17,11.18,101238.0,10.5808,10.5903,10.5525,10.5619,101238.0
2019-11-11 11:00:00,11.18,11.18,11.16,11.16,149706.0,10.5619,10.5619,10.543,10.543,149706.0
2019-11-11 11:05:00,11.17,11.17,11.14,11.16,189427.0,10.5525,10.5525,10.5241,10.543,189427.0
2019-11-11 11:10:00,11.16,11.16,11.13,11.14,114213.0,10.543,10.543,10.5147,10.5241,114213.0
2019-11-11 11:15:00,11.13,11.14,11.08,11.1,325615.0,10.5147,10.5241,10.4674,10.4863,325615.0
2019-11-11 11:20:00,11.1,11.1,11.05,11.09,333639.0,10.4863,10.4863,10.4391,10.4769,333639.0
2019-11-11 11:25:00,11.09,11.11,11.09,11.1,166895.0,10.4769,10.4958,10.4769,10.4863,166895.0
2019-11-11 11:30:00,11.1,11.13,11.1,11.13,131077.0,10.4863,10.5147,10.4863,10.5147,131077.0
2019-11-11 11:35:00,11.13,11.15,11.12,11.15,172026.0,10.5147,10.5336,10.5052,10.5336,172026.0
2019-11-11 11:40:00,11.14,11.16,11.13,11.15,141084.0,10.5241,10.543,10.5147,10.5336,141084.0
2019-11-11 11:45:00,11.16,11.16,11.13,11.15,70850.0,10.543,10.543,10.5147,10.5336,70850.0
2019-11-11 11:50:00,11.15,11.15,11.12,11.14,90118.0,10.5336,10.5336,10.5052,10.5241,90118.0
2019-11-11 11:55:00,11.14,11.14,11.12,11.13,103269.0,10.5241,10.5241,10.5052,10.5147,103269.0
2019-11-11 12:00:00,11.13,11.17,11.13,11.17,247564.0,10.5147,10.5525,10.5147,10.5525,247564.0
2019-11-11 12:05:00,11.17,11.17,11.14,11.15,133355.0,10.5525,10.5525,10.5241,10.5336,133355.0
2019-11-11 12:10:00,11.15,11.16,11.13,11.15,152836.0,10.5336,10.543,10.5147,10.5336,152836.0
2019-11-11 12:15:00,11.15,11.16,11.14,11.15,95990.0,10.5336,10.543,10.5241,10.5336,95990.0
2019-11-11 12:20:00,11.15,11.15,11.13,11.13,55377.0,10.5336,10.5336,10.5147,10.5147,55377.0
2019-11-11 12:25:00,11.13,11.15,11.13,11.15,80302.0,10.5147,10.5336,10.5147,10.5336,80302.0
2019-11-11 12:30:00,11.15,11.15,11.13,11.13,125067.0,10.5336,10.5336,10.5147,10.5147,125067.0
2019-11-11 12:35:00,11.13,11.14,11.12,11.12,74714.0,10.5147,10.5241,10.5052,10.5052,74714.0
2019-11-11 12:40:00,11.12,11.14,11.12,11.13,100155.0,10.5052,10.5241,10.5052,10.5147,100155.0
2019-11-11 12:45:00,11.13,11.14,11.11,11.12,263820.0,10.5147,10.5241,10.4958,10.5052,263820.0
2019-11-11 12:50:00,11.13,11.13,11.11,11.11,274255.0,10.5147,10.5147,10.4958,10.4958,274255.0
2019-11-11 12:55:00,11.11,11.12,11.11,11.11,59897.0,10.4958,10.5052,10.4958,10.4958,59897.0
2019-11-11 13:00:00,11.12,11.12,11.11,11.11,49681.0,10.5052,10.5052,10.4958,10.4958,49681.0
2019-11-11 13:05:00,11.11,11.12,11.11,11.11,65366.0,10.4958,10.5052,10.4958,10.4958,65366.0
2019-11-11 13:10:00,11.11,11.13,11.11,11.11,109320.0,10.4958,10.5147,10.4958,10.4958,109320.0
2019-11-11 13:15:00,11.12,11.12,11.09,11.09,379481.0,10.5052,10.5052,10.4769,10.4769,379481.0
2019-11-11 13:20:00,11.09,11.1,11.09,11.09,56375.0,10.4769,10.4863,10.4769,10.4769,56375.0
2019-11-11 13:25:00,11.09,11.11,11.09,11.1,180246.0,10.4769,10.4958,10.4769,10.4863,180246.0
2019-11-11 13:30:00,11.09,11.11,11.09,11.1,97456.0,10.4769,10.4958,10.4769,10.4863,97456.0
2019-11-11 13:35:00,11.1,11.1,11.09,11.09,60336.0,10.4863,10.4863,10.4769,10.4769,60336.0
2019-11-11 13:40:00,11.09,11.1,11.08,11.08,126522.0,10.4769,10.4863,10.4674,10.4674,126522.0
2019-11-11 13:45:00,11.08,11.09,11.07,11.07,150044.0,10.4674,10.4769,10.458,10.458,150044.0
2019-11-11 13:50:00,11.07,11.08,11.06,11.07,319859.0,10.458,10.4674,10.4485,10.458,319859.0
2019-11-11 13:55:00,11.06,11.09,11.06,11.09,176196.0,10.4485,10.4769,10.4485,10.4769,176196.0
2019-11-11 14:00:00,11.09,11.09,11.08,11.08,148027.0,10.4769,10.4769,10.4674,10.4674,148027.0
2019-11-11 14:05:00,11.08,11.09,11.07,11.07,64576.0,10.4674,10.4769,10.458,10.458,64576.0
2019-11-11 14:10:00,11.07,11.08,11.07,11.08,30569.0,10.458,10.4674,10.458,10.4674,30569.0
2019-11-11 14:15:00,11.07,11.08,11.07,11.08,147694.0,10.458,10.4674,10.458,10.4674,147694.0
2019-11-11 14:20:00,11.07,11.09,11.07,11.07,176025.0,10.458,10.4769,10.458,10.458,176025.0
2019-11-11 14:25:00,11.08,11.09,11.07,11.08,73004.0,10.4674,10.4769,10.458,10.4674,73004.0
2019-11-11 14:30:00,11.09,11.1,11.08,11.1,84066.0,10.4769,10.4863,10.4674,10.4863,84066.0
2019-11-11 14:35:00,11.1,11.1,11.09,11.1,24024.0,10.4863,10.4863,10.4769,10.4863,24024.0
2019-11-11 14:40:00,11.1,11.1,11.08,11.09,88990.0,10.4863,10.4863,10.4674,10.4769,88990.0
2019-11-11 14:45:00,11.09,11.1,11.08,11.1,150802.0,10.4769,10.4863,10.4674,10.4863,150802.0
2019-11-11 14:50:00,11.09,11.1,11.09,11.1,34837.0,10.4769,10.4863,10.4769,10.4863,34837.0
2019-11-11 14:55:00,11.09,11.1,11.09,11.09,27489.0,10.4769,10.4863,10.4769,10.4769,27489.0
2019-11-11 15:00:00,11.09,11.1,11.09,11.09,64625.0,10.4769,10.4863,10.4769,10.4769,64625.0
2019-11-11 15:05:00,11.09,11.1,11.09,11.09,112482.0,10.4769,10.4863,10.4769,10.4769,112482.0
2019-11-11 15:10:00,11.09,11.11,11.08,11.11,408461.0,10.4769,10.4958,10.4674,10.4958,408461.0
2019-11-11 15:15:00,11.11,11.11,11.1,11.1,66053.0,10.4958,10.4958,10.4863,10.4863,66053.0
2019-11-11 15:20:00,11.1,11.11,11.1,11.1,92511.0,10.4863,10.4958,10.4863,10.4863,92511.0
2019-11-11 15:25:00,11.11,11.11,11.1,11.11,74144.0,10.4958,10.4958,10.4863,10.4958,74144.0
2019-11-11 15:30:00,11.11,11.11,11.1,11.11,172766.0,10.4958,10.4958,10.4863,10.4958,172766.0
2019-11-11 15:35:00,11.11,11.11,11.09,11.1,355571.0,10.4958,10.4958,10.4769,10.4863,355571.0
2019-11-11 15:40:00,11.1,11.1,11.09,11.1,107632.0,10.4863,10.4863,10.4769,10.4863,107632.0
2019-11-11 15:45:00,11.1,11.11,11.09,11.09,382384.0,10.4863,10.4958,10.4769,10.4769,382384.0
2019-11-11 15:50:00,11.09,11.1,11.08,11.08,365717.0,10.4769,10.4863,10.4674,10.4674,365717.0
2019-11-11 15:55:00,11.09,11.09,11.08,11.08,627825.0,10.4769,10.4769,10.4674,10.4674,627825.0
2019-11-12 09:30:00,11.09,11.14,11.02,11.1,400560.0,10.4769,10.5241,10.4108,10.4863,400560.0
2019-11-12 09:35:00,11.1,11.12,11.0,11.01,318333.0,10.4863,10.5052,10.3919,10.4013,318333.0
2019-11-12 09:40:00,11.01,11.1,10.99,11.09,322927.0,10.4013,10.4863,10.3824,10.4769,322927.0
2019-11-12 09:45:00,11.09,11.12,11.07,11.1,117737.0,10.4769,10.5052,10.458,10.4863,117737.0
2019-11-12 09:50:00,11.1,11.11,11.08,11.09,221774.0,10.4863,10.4958,10.4674,10.4769,221774.0
2019-11-12 09:55:00,11.1,11.12,11.07,11.1,183787.0,10.4863,10.5052,10.458,10.4863,183787.0
2019-11-12 10:00:00,11.1,11.11,11.07,11.09,222110.0,10.4863,10.4958,10.458,10.4769,222110.0
2019-11-12 10:05:00,11.09,11.1,11.07,11.09,151744.0,10.4769,10.4863,10.458,10.4769,151744.0
2019-11-12 10:10:00,11.09,11.09,11.06,11.09,107157.0,10.4769,10.4769,10.4485,10.4769,107157.0
2019-11-12 10:15:00,11.09,11.14,11.08,11.13,356572.0,10.4769,10.5241,10.4674,10.5147,356572.0
2019-11-12 10:20:00,11.13,11.15,11.13,11.14,209272.0,10.5147,10.5336,10.5147,10.5241,209272.0
2019-11-12 10:25:00,11.13,11.14,11.13,11.13,210178.0,10.5147,10.5241,10.5147,10.5147,210178.0
2019-11-12 10:30:00,11.13,11.17,11.13,11.17,193677.0,10.5147,10.5525,10.5147,10.5525,193677.0
2019-11-12 10:35:00,11.17,11.2,11.16,11.2,367479.0,10.5525,10.5808,10.543,10.5808,367479.0
2019-11-12 10:40:00,11.2,11.21,11.18,11.21,518699.0,10.5808,10.5903,10.5619,10.5903,518699.0
2019-11-12 10:45:00,11.21,11.23,11.2,11.22,515059.0,10.5903,10.6092,10.5808,10.5997,515059.0
2019-11-12 10:50:00,11.21,11.23,11.19,11.2,256901.0,10.5903,10.6092,10.5714,10.5808,256901.0
2019-11-12 10:55:00,11.2,11.2,11.17,11.18,62143.0,10.5808,10.5808,10.5525,10.5619,62143.0
2019-11-12 11:00:00,11.17,11.18,11.14,11.14,104868.0,10.5525,10.5619,10.5241,10.5241,104868.0
2019-11-12 11:05:00,11.15,11.17,11.13,11.17,170805.0,10.5336,10.5525,10.5147,10.5525,170805.0
2019-11-12 11:10:00,11.16,11.17,11.14,11.15,273799.0,10.543,10.5525,10.5241,10.5336,273799.0
2019-11-12 11:15:00,11.16,11.16,11.13,11.15,131670.0,10.543,10.543,10.5147,10.5336,131670.0
2019-11-12 11:20:00,11.15,11.15,11.13,11.14,236714.0,10.5336,10.5336,10.5147,10.5241,236714.0
2019-11-12 11:25:00,11.13,11.15,11.13,11.15,162630.0,10.5147,10.5336,10.5147,10.5336,162630.0
2019-11-12 11:30:00,11.14,11.15,11.12,11.15,337674.0,10.5241,10.5336,10.5052,10.5336,337674.0
2019-11-12 11:35:00,11.14,11.16,11.13,11.15,133277.0,10.5241,10.543,10.5147,10.5336,133277.0
2019-11-12 11:40:00,11.15,11.16,11.12,11.13,119580.0,10.5336,10.543,10.5052,10.5147,119580.0
2019-11-12 11:45:00,11.12,11.13,11.09,11.09,162965.0,10.5052,10.5147,10.4769,10.4769,162965.0
2019-11-12 11:50:00,11.09,11.11,11.08,11.11,259982.0,10.4769,10.4958,10.4674,10.4958,259982.0
2019-11-12 11:55:00,11.11,11.11,11.09,11.1,148451.0,10.4958,10.4958,10.4769,10.4863,148451.0
2019-11-12 12:00:00,11.1,11.11,11.09,11.11,137660.0,10.4863,10.4958,10.4769,10.4958,137660.0
2019-11-12 12:05:00,11.1,11.11,11.09,11.11,154795.0,10.4863,10.4958,10.4769,10.4958,154795.0
2019-11-12 12:10:00,11.11,11.13,11.1,11.11,125460.0,10.4958,10.5147,10.4863,10.4958,125460.0
2019-11-12 12:15:00,11.1,11.11,11.07,11.08,178826.0,10.4863,10.4958,10.458,10.4674,178826.0
2019-11-12 12:20:00,11.08,11.09,11.07,11.09,42697.0,10.4674,10.4769,10.458,10.4769,42697.0
2019-11-12 12:25:00,11.08,11.1,11.07,11.09,73921.0,10.4674,10.4863,10.458,10.4769,73921.0
2019-11-12 12:30:00,11.1,11.11,11.09,11.1,78076.0,10.4863,10.4958,10.4769,10.4863,78076.0
2019-11-12 12:35:00,11.1,11.1,11.09,11.1,11088.0,10.4863,10.4863,10.4769,10.4863,11088.0
2019-11-12 12:40:00,11.1,11.1,11.07,11.07,65297.0,10.4863,10.4863,10.458,10.458,65297.0
2019-11-12 12:45:00,11.07,11.08,11.06,11.08,59531.0,10.458,10.4674,10.4485,10.4674,59531.0
2019-11-12 12:50:00,11.07,11.09,11.07,11.09,97492.0,10.458,10.4769,10.458,10.4769,97492.0
2019-11-12 12:55:00,11.09,11.11,11.08,11.1,87359.0,10.4769,10.4958,10.4674,10.4863,87359.0
2019-11-12 13:00:00,11.11,11.12,11.1,11.11,126218.0,10.4958,10.5052,10.4863,10.4958,126218.0
2019-11-12 13:05:00,11.11,11.11,11.09,11.11,85052.0,10.4958,10.4958,10.4769,10.4958,85052.0
2019-11-12 13:10:00,11.11,11.13,11.11,11.11,141063.0,10.4958,10.5147,10.4958,10.4958,141063.0
2019-11-12 13:15:00,11.11,11.11,11.08,11.08,79545.0,10.4958,10.4958,10.4674,10.4674,79545.0
2019-11-12 13:20:00,11.08,11.09,11.06,11.08,80512.0,10.4674,10.4769,10.4485,10.4674,80512.0
2019-11-12 13:25:00,11.07,11.08,11.05,11.05,85185.0,10.458,10.4674,10.4391,10.4391,85185.0
2019-11-12 13:30:00,11.05,11.08,11.05,11.08,134334.0,10.4391,10.4674,10.4391,10.4674,134334.0
2019-11-12 13:35:00,11.07,11.08,11.07,11.08,63958.0,10.458,10.4674,10.458,10.4674,63958.0
2019-11-12 13:40:00,11.08,11.08,11.03,11.03,408511.0,10.4674,10.4674,10.4202,10.4202,408511.0
2019-11-12 13:45:00,11.04,11.06,11.03,11.06,104906.0,10.4297,10.4485,10.4202,10.4485,104906.0
2019-11-12 13:50:00,11.05,11.06,11.04,11.04,52497.0,10.4391,10.4485,10.4297,10.4297,52497.0
2019-11-12 13:55:00,11.04,11.05,11.04,11.04,25990.0,10.4297,10.4391,10.4297,10.4297,25990.0
2019-11-12 14:00:00,11.04,11.05,11.03,11.04,81437.0,10.4297,10.4391,10.4202,10.4297,81437.0
2019-11-12 14:05:00,11.03,11.04,11.02,11.03,63429.0,10.4202,10.4297,10.4108,10.4202,63429.0
2019-11-12 14:10:00,11.03,11.04,10.98,11.0,368512.0,10.4202,10.4297,10.373,10.3919,368512.0
2019-11-12 14:15:00,11.01,11.01,10.98,10.98,247005.0,10.4013,10.4013,10.373,10.373,247005.0
2019-11-12 14:20:00,10.98,10.99,10.95,10.96,153035.0,10.373,10.3824,10.3446,10.3541,153035.0
2019-11-12 14:25:00,10.95,10.97,10.95,10.96,102855.0,10.3446,10.3635,10.3446,10.3541,102855.0
2019-11-12 14:30:00,10.96,10.98,10.96,10.97,114513.0,10.3541,10.373,10.3541,10.3635,114513.0
2019-11-12 14:35:00,10.97,10.98,10.96,10.96,59991.0,10.3635,10.373,10.3541,10.3541,59991.0
2019-11-12 14:40:00,10.96,10.97,10.96,10.97,82376.0,10.3541,10.3635,10.3541,10.3635,82376.0
2019-11-12 14:45:00,10.96,10.98,10.96,10.96,96841.0,10.3541,10.373,10.3541,10.3541,96841.0
2019-11-12 14:50:00,10.96,10.96,10.93,10.94,173570.0,10.3541,10.3541,10.3257,10.3352,173570.0
2019-11-12 14:55:00,10.94,10.97,10.94,10.96,78471.0,10.3352,10.3635,10.3352,10.3541,78471.0
2019-11-12 15:00:00,10.96,10.98,10.96,10.97,79414.0,10.3541,10.373,10.3541,10.3635,79414.0
2019-11-12 15:05:00,10.98,10.98,10.96,10.96,90912.0,10.373,10.373,10.3541,10.3541,90912.0
2019-11-12 15:10:00,10.96,10.97,10.95,10.95,73379.0,10.3541,10.3635,10.3446,10.3446,73379.0
2019-11-12 15:15:00,10.95,10.97,10.95,10.96,59153.0,10.3446,10.3635,10.3446,10.3541,59153.0
2019-11-12 15:20:00,10.96,10.97,10.95,10.95,90321.0,10.3541,10.3635,10.3446,10.3446,90321.0
2019-11-12 15:25:00,10.96,10.98,10.96,10.97,106217.0,10.3541,10.373,10.3541,10.3635,106217.0
2019-11-12 15:30:00,10.98,11.0,10.97,11.0,103353.0,10.373,10.3919,10.3635,10.3919,103353.0
2019-11-12 15:35:00,11.0,11.0,10.98,10.99,152115.0,10.3919,10.3919,10.373,10.3824,152115.0
2019-11-12 15:40:00,10.99,11.02,10.98,11.02,260354.0,10.3824,10.4108,10.373,10.4108,260354.0
2019-11-12 15:45:00,11.02,11.03,11.01,11.03,238258.0,10.4108,10.4202,10.4013,10.4202,238258.0
2019-11-12 15:50:00,11.03,11.04,11.02,11.04,479258.0,10.4202,10.4297,10.4108,10.4297,479258.0
2019-11-12 15:55:00,11.04,11.05,11.03,11.05,736262.0,10.4297,10.4391,10.4202,10.4391,736262.0
2019-11-13 09:30:00,11.07,11.07,10.91,10.96,1036781.0,10.458,10.458,10.3068,10.3541,1036781.0
2019-11-13 09:35:00,10.95,11.03,10.94,11.0,634133.0,10.3446,10.4202,10.3352,10.3919,634133.0
2019-11-13 09:40:00,10.99,11.03,10.99,11.02,677227.0,10.3824,10.4202,10.3824,10.4108,677227.0
2019-11-13 09:45:00,11.03,11.07,11.01,11.04,958518.0,10.4202,10.458,10.4013,10.4297,958518.0
2019-11-13 09:50:00,11.04,11.13,11.04,11.13,595066.0,10.4297,10.5147,10.4297,10.5147,595066.0
2019-11-13 09:55:00,11.13,11.21,11.12,11.19,757230.0,10.5147,10.5903,10.5052,10.5714,757230.0
2019-11-13 10:00:00,11.19,11.22,11.16,11.18,1040528.0,10.5714,10.5997,10.543,10.5619,1040528.0
2019-11-13 10:05:00,11.18,11.24,11.16,11.23,338854.0,10.5619,10.6186,10.543,10.6092,338854.0
2019-11-13 10:10:00,11.22,11.23,11.18,11.19,635662.0,10.5997,10.6092,10.5619,10.5714,635662.0
2019-11-13 10:15:00,11.19,11.2,11.14,11.17,148580.0,10.5714,10.5808,10.5241,10.5525,148580.0
2019-11-13 10:20:00,11.17,11.17,11.14,11.15,119658.0,10.5525,10.5525,10.5241,10.5336,119658.0
2019-11-13 10:25:00,11.15,11.15,11.06,11.06,470307.0,10.5336,10.5336,10.4485,10.4485,470307.0
2019-11-13 10:30:00,11.05,11.06,11.01,11.02,311789.0,10.4391,10.4485,10.4013,10.4108,311789.0
2019-11-13 10:35:00,11.02,11.02,10.98,11.02,430530.0,10.4108,10.4108,10.373,10.4108,430530.0
2019-11-13 10:40:00,11.02,11.03,10.99,11.01,261240.0,10.4108,10.4202,10.3824,10.4013,261240.0
2019-11-13 10:45:00,11.01,11.02,10.98,10.99,142378.0,10.4013,10.4108,10.373,10.3824,142378.0
2019-11-13 10:50:00,10.98,10.99,10.87,10.87,660402.0,10.373,10.3824,10.2691,10.2691,660402.0
2019-11-13 10:55:00,10.88,10.89,10.86,10.87,277799.0,10.2785,10.2879,10.2596,10.2691,277799.0
2019-11-13 11:00:00,10.87,10.9,10.84,10.9,322496.0,10.2691,10.2974,10.2407,10.2974,322496.0
2019-11-13 11:05:00,10.89,10.92,10.88,10.91,158987.0,10.2879,10.3163,10.2785,10.3068,158987.0
2019-11-13 11:10:00,10.91,10.93,10.89,10.9,409736.0,10.3068,10.3257,10.2879,10.2974,409736.0
2019-11-13 11:15:00,10.9,10.91,10.89,10.91,270329.0,10.2974,10.3068,10.2879,10.3068,270329.0
2019-11-13 11:20:00,10.91,10.94,10.9,10.92,175935.0,10.3068,10.3352,10.2974,10.3163,175935.0
2019-11-13 11:25:00,10.93,10.93,10.89,10.9,136779.0,10.3257,10.3257,10.2879,10.2974,136779.0
2019-11-13 11:30:00,10.9,10.91,10.89,10.9,144571.0,10.2974,10.3068,10.2879,10.2974,144571.0
2019-11-13 11:35:00,10.91,10.96,10.9,10.96,162964.0,10.3068,10.3541,10.2974,10.3541,162964.0
2019-11-13 11:40:00,10.96,10.98,10.94,10.97,122183.0,10.3541,10.373,10.3352,10.3635,122183.0
2019-11-13 11:45:00,10.96,10.97,10.94,10.95,99181.0,10.3541,10.3635,10.3352,10.3446,99181.0
2019-11-13 11:50:00,10.94,10.95,10.91,10.91,168195.0,10.3352,10.3446,10.3068,10.3068,168195.0
2019-11-13 11:55:00,10.91,10.93,10.91,10.92,105487.0,10.3068,10.3257,10.3068,10.3163,105487.0
2019-11-13 12:00:00,10.93,10.93,10.9,10.9,148463.0,10.3257,10.3257,10.2974,10.2974,148463.0
2019-11-13 12:05:00,10.9,10.91,10.89,10.89,115094.0,10.2974,10.3068,10.2879,10.2879,115094.0
2019-11-13 12:10:00,10.89,10.9,10.88,10.88,105411.0,10.2879,10.2974,10.2785,10.2785,105411.0
2019-11-13 12:15:00,10.88,10.9,10.88,10.9,83678.0,10.2785,10.2974,10.2785,10.2974,83678.0
2019-11-13 12:20:00,10.9,10.9,10.88,10.88,221027.0,10.2974,10.2974,10.2785,10.2785,221027.0
2019-11-13 12:25:00,10.89,10.9,10.86,10.86,346011.0,10.2879,10.2974,10.2596,10.2596,346011.0
2019-11-13 12:30:00,10.86,10.89,10.86,10.88,103152.0,10.2596,10.2879,10.2596,10.2785,103152.0
2019-11-13 12:35:00,10.88,10.91,10.88,10.91,76100.0,10.2785,10.3068,10.2785,10.3068,76100.0
2019-11-13 12:40:00,10.91,10.91,10.89,10.9,92830.0,10.3068,10.3068,10.2879,10.2974,92830.0
2019-11-13 12:45:00,10.9,10.9,10.89,10.9,27685.0,10.2974,10.2974,10.2879,10.2974,27685.0
2019-11-13 12:50:00,10.89,10.91,10.89,10.91,77461.0,10.2879,10.3068,10.2879,10.3068,77461.0
2019-11-13 12:55:00,10.9,10.92,10.9,10.92,73128.0,10.2974,10.3163,10.2974,10.3163,73128.0
2019-11-13 13:00:00,10.92,10.94,10.91,10.92,279328.0,10.3163,10.3352,10.3068,10.3163,279328.0
2019-11-13 13:05:00,10.92,10.93,10.91,10.91,26863.0,10.3163,10.3257,10.3068,10.3068,26863.0
2019-11-13 13:10:00,10.91,10.91,10.89,10.9,62474.0,10.3068,10.3068,10.2879,10.2974,62474.0
2019-11-13 13:15:00,10.89,10.91,10.89,10.9,74670.0,10.2879,10.3068,10.2879,10.2974,74670.0
2019-11-13 13:20:00,10.9,10.91,10.87,10.87,90583.0,10.2974,10.3068,10.2691,10.2691,90583.0
2019-11-13 13:25:00,10.87,10.87,10.85,10.86,224935.0,10.2691,10.2691,10.2502,10.2596,224935.0
2019-11-13 13:30:00,10.85,10.87,10.85,10.85,88874.0,10.2502,10.2691,10.2502,10.2502,88874.0
2019-11-13 13:35:00,10.85,10.86,10.83,10.84,219368.0,10.2502,10.2596,10.2313,10.2407,219368.0
2019-11-13 13:40:00,10.83,10.86,10.83,10.86,250699.0,10.2313,10.2596,10.2313,10.2596,250699.0
2019-11-13 13:45:00,10.86,10.87,10.85,10.86,85020.0,10.2596,10.2691,10.2502,10.2596,85020.0
2019-11-13 13:50:00,10.85,10.88,10.85,10.87,66199.0,10.2502,10.2785,10.2502,10.2691,66199.0
2019-11-13 13:55:00,10.86,10.87,10.8,10.81,343738.0,10.2596,10.2691,10.2029,10.2124,343738.0
2019-11-13 14:00:00,10.81,10.82,10.79,10.8,273363.0,10.2124,10.2218,10.1935,10.2029,273363.0
2019-11-13 14:05:00,10.8,10.81,10.8,10.8,83978.0,10.2029,10.2124,10.2029,10.2029,83978.0
2019-11-13 14:10:00,10.8,10.81,10.78,10.79,204600.0,10.2029,10.2124,10.184,10.1935,204600.0
2019-11-13 14:15:00,10.79,10.81,10.79,10.8,131614.0,10.1935,10.2124,10.1935,10.2029,131614.0
2019-11-13 14:20:00,10.8,10.81,10.78,10.79,227904.0,10.2029,10.2124,10.184,10.1935,227904.0
2019-11-13 14:25:00,10.79,10.81,10.79,10.79,106622.0,10.1935,10.2124,10.1935,10.1935,106622.0
2019-11-13 14:30:00,10.79,10.81,10.78,10.78,232701.0,10.1935,10.2124,10.184,10.184,232701.0
2019-11-13 14:35:00,10.78,10.79,10.78,10.78,56339.0,10.184,10.1935,10.184,10.184,56339.0
2019-11-13 14:40:00,10.78,10.8,10.78,10.79,90324.0,10.184,10.2029,10.184,10.1935,90324.0
2019-11-13 14:45:00,10.79,10.8,10.78,10.78,65737.0,10.1935,10.2029,10.184,10.184,65737.0
2019-11-13 14:50:00,10.78,10.81,10.78,10.79,151496.0,10.184,10.2124,10.184,10.1935,151496.0
2019-11-13 14:55:00,10.79,10.81,10.79,10.8,71415.0,10.1935,10.2124,10.1935,10.2029,71415.0
2019-11-13 15:00:00,10.8,10.82,10.79,10.79,169401.0,10.2029,10.2218,10.1935,10.1935,169401.0
2019-11-13 15:05:00,10.79,10.82,10.79,10.81,117933.0,10.1935,10.2218,10.1935,10.2124,117933.0
2019-11-13 15:10:00,10.81,10.84,10.81,10.83,347672.0,10.2124,10.2407,10.2124,10.2313,347672.0
2019-11-13 15:15:00,10.83,10.84,10.82,10.82,119738.0,10.2313,10.2407,10.2218,10.2218,119738.0
2019-11-13 15:20:00,10.82,10.83,10.8,10.8,137653.0,10.2218,10.2313,10.2029,10.2029,137653.0
2019-11-13 15:25:00,10.8,10.82,10.8,10.81,232900.0,10.2029,10.2218,10.2029,10.2124,232900.0
2019-11-13 15:30:00,10.82,10.82,10.8,10.8,168214.0,10.2218,10.2218,10.2029,10.2029,168214.0
2019-11-13 15:35:00,10.8,10.81,10.79,10.79,139966.0,10.2029,10.2124,10.1935,10.1935,139966.0
2019-11-13 15:40:00,10.79,10.81,10.78,10.8,392791.0,10.1935,10.2124,10.184,10.2029,392791.0
2019-11-13 15:45:00,10.8,10.81,10.79,10.8,319055.0,10.2029,10.2124,10.1935,10.2029,319055.0
2019-11-13 15:50:00,10.8,10.82,10.8,10.82,447477.0,10.2029,10.2218,10.2029,10.2218,447477.0
2019-11-13 15:55:00,10.82,10.84,10.81,10.83,887771.0,10.2218,10.2407,10.2124,10.2313,887771.0
2019-11-14 09:30:00,10.85,10.93,10.8,10.85,325070.0,10.2502,10.3257,10.2029,10.2502,325070.0
2019-11-14 09:35:00,10.86,10.91,10.84,10.88,146910.0,10.2596,10.3068,10.2407,10.2785,146910.0
2019-11-14 09:40:00,10.88,10.89,10.81,10.84,184740.0,10.2785,10.2879,10.2124,10.2407,184740.0
2019-11-14 09:45:00,10.83,10.88,10.83,10.86,405239.0,10.2313,10.2785,10.2313,10.2596,405239.0
2019-11-14 09:50:00,10.86,10.87,10.83,10.86,231574.0,10.2596,10.2691,10.2313,10.2596,231574.0
2019-11-14 09:55:00,10.86,10.89,10.85,10.85,460667.0,10.2596,10.2879,10.2502,10.2502,460667.0
2019-11-14 10:00:00,10.86,10.91,10.85,10.9,396265.0,10.2596,10.3068,10.2502,10.2974,396265.0
2019-11-14 10:05:00,10.9,10.92,10.9,10.91,159392.0,10.2974,10.3163,10.2974,10.3068,159392.0
2019-11-14 10:10:00,10.91,10.93,10.89,10.93,230482.0,10.3068,10.3257,10.2879,10.3257,230482.0
2019-11-14 10:15:00,10.93,10.94,10.9,10.91,134606.0,10.3257,10.3352,10.2974,10.3068,134606.0
2019-11-14 10:20:00,10.91,10.92,10.89,10.89,276469.0,10.3068,10.3163,10.2879,10.2879,276469.0
2019-11-14 10:25:00,10.89,10.9,10.87,10.88,137281.0,10.2879,10.2974,10.2691,10.2785,137281.0
2019-11-14 10:30:00,10.88,10.89,10.87,10.89,109550.0,10.2785,10.2879,10.2691,10.2879,109550.0
2019-11-14 10:35:00,10.88,10.9,10.88,10.88,71236.0,10.2785,10.2974,10.2785,10.2785,71236.0
2019-11-14 10:40:00,10.88,10.9,10.88,10.9,97809.0,10.2785,10.2974,10.2785,10.2974,97809.0
2019-11-14 10:45:00,10.9,10.9,10.88,10.89,157931.0,10.2974,10.2974,10.2785,10.2879,157931.0
2019-11-14 10:50:00,10.89,10.91,10.88,10.89,174499.0,10.2879,10.3068,10.2785,10.2879,174499.0
2019-11-14 10:55:00,10.88,10.89,10.87,10.87,208174.0,10.2785,10.2879,10.2691,10.2691,208174.0
2019-11-14 11:00:00,10.87,10.88,10.84,10.86,254676.0,10.2691,10.2785,10.2407,10.2596,254676.0
2019-11-14 11:05:00,10.85,10.88,10.85,10.87,261470.0,10.2502,10.2785,10.2502,10.2691,261470.0
2019-11-14 11:10:00,10.87,10.88,10.85,10.88,257452.0,10.2691,10.2785,10.2502,10.2785,257452.0
2019-11-14 11:15:00,10.88,10.91,10.87,10.9,204305.0,10.2785,10.3068,10.2691,10.2974,204305.0
2019-11-14 11:20:00,10.91,10.92,10.9,10.9,189197.0,10.3068,10.3163,10.2974,10.2974,189197.0
2019-11-14 11:25:00,10.91,10.91,10.87,10.87,74340.0,10.3068,10.3068,10.2691,10.2691,74340.0
2019-11-14 11:30:00,10.88,10.88,10.86,10.86,215836.0,10.2785,10.2785,10.2596,10.2596,215836.0
2019-11-14 11:35:00,10.87,10.87,10.86,10.86,86051.0,10.2691,10.2691,10.2596,10.2596,86051.0
2019-11-14 11:40:00,10.87,10.87,10.84,10.85,134856.0,10.2691,10.2691,10.2407,10.2502,134856.0
2019-11-14 11:45:00,10.84,10.87,10.84,10.86,312536.0,10.2407,10.2691,10.2407,10.2596,312536.0
2019-11-14 11:50:00,10.86,10.86,10.83,10.84,274614.0,10.2596,10.2596,10.2313,10.2407,274614.0
2019-11-14 11:55:00,10.85,10.85,10.83,10.84,119983.0,10.2502,10.2502,10.2313,10.2407,119983.0
2019-11-14 12:00:00,10.84,10.86,10.84,10.84,171725.0,10.2407,10.2596,10.2407,10.2407,171725.0
2019-11-14 12:05:00,10.84,10.85,10.83,10.84,81732.0,10.2407,10.2502,10.2313,10.2407,81732.0
2019-11-14 12:10:00,10.84,10.84,10.82,10.83,169000.0,10.2407,10.2407,10.2218,10.2313,169000.0
2019-11-14 12:15:00,10.83,10.83,10.8,10.8,102405.0,10.2313,10.2313,10.2029,10.2029,102405.0
2019-11-14 12:20:00,10.8,10.81,10.76,10.79,266858.0,10.2029,10.2124,10.1651,10.1935,266858.0
2019-11-14 12:25:00,10.78,10.8,10.77,10.78,144156.0,10.184,10.2029,10.1746,10.184,144156.0
2019-11-14 12:30:00,10.79,10.79,10.78,10.79,58076.0,10.1935,10.1935,10.184,10.1935,58076.0
2019-11-14 12:35:00,10.79,10.79,10.78,10.79,26949.0,10.1935,10.1935,10.184,10.1935,26949.0
2019-11-14 12:40:00,10.79,10.79,10.78,10.79,30132.0,10.1935,10.1935,10.184,10.1935,30132.0
2019-11-14 12:45:00,10.79,10.79,10.75,10.76,491082.0,10.1935,10.1935,10.1557,10.1651,491082.0
2019-11-14 12:50:00,10.77,10.78,10.76,10.76,58190.0,10.1746,10.184,10.1651,10.1651,58190.0
2019-11-14 12:55:00,10.76,10.77,10.74,10.76,215489.0,10.1651,10.1746,10.1462,10.1651,215489.0
2019-11-14 13:00:00,10.76,10.78,10.74,10.78,151615.0,10.1651,10.184,10.1462,10.184,151615.0
2019-11-14 13:05:00,10.78,10.78,10.76,10.77,88208.0,10.184,10.184,10.1651,10.1746,88208.0
2019-11-14 13:10:00,10.77,10.77,10.75,10.75,87362.0,10.1746,10.1746,10.1557,10.1557,87362.0
2019-11-14 13:15:00,10.76,10.77,10.75,10.75,46502.0,10.1651,10.1746,10.1557,10.1557,46502.0
2019-11-14 13:20:00,10.75,10.76,10.74,10.76,89383.0,10.1557,10.1651,10.1462,10.1651,89383.0
2019-11-14 13:25:00,10.75,10.76,10.74,10.75,57259.0,10.1557,10.1651,10.1462,10.1557,57259.0
2019-11-14 13:30:00,10.74,10.76,10.72,10.76,497155.0,10.1462,10.1651,10.1273,10.1651,497155.0
2019-11-14 13:35:00,10.76,10.76,10.74,10.74,129755.0,10.1651,10.1651,10.1462,10.1462,129755.0
2019-11-14 13:40:00,10.75,10.75,10.74,10.74,18041.0,10.1557,10.1557,10.1462,10.1462,18041.0
2019-11-14 13:45:00,10.75,10.75,10.74,10.75,38039.0,10.1557,10.1557,10.1462,10.1557,38039.0
2019-11-14 13:50:00,10.74,10.75,10.74,10.75,33549.0,10.1462,10.1557,10.1462,10.1557,33549.0
2019-11-14 13:55:00,10.74,10.75,10.68,10.69,527460.0,10.1462,10.1557,10.0896,10.099,527460.0
2019-11-14 14:00:00,10.69,10.75,10.69,10.75,252017.0,10.099,10.1557,10.099,10.1557,252017.0
2019-11-14 14:05:00,10.74,10.76,10.74,10.75,51280.0,10.1462,10.1651,10.1462,10.1557,51280.0
2019-11-14 14:10:00,10.75,10.76,10.74,10.74,57194.0,10.1557,10.1651,10.1462,10.1462,57194.0
2019-11-14 14:15:00,10.74,10.77,10.74,10.76,73066.0,10.1462,10.1746,10.1462,10.1651,73066.0
2019-11-14 14:20:00,10.75,10.76,10.74,10.76,86739.0,10.1557,10.1651,10.1462,10.1651,86739.0
2019-11-14 14:25:00,10.75,10.76,10.75,10.76,17350.0,10.1557,10.1651,10.1557,10.1651,17350.0
2019-11-14 14:30:00,10.76,10.78,10.74,10.78,118584.0,10.1651,10.184,10.1462,10.184,118584.0
2019-11-14 14:35:00,10.78,10.78,10.76,10.76,93221.0,10.184,10.184,10.1651,10.1651,93221.0
2019-11-14 14:40:00,10.77,10.77,10.76,10.76,34523.0,10.1746,10.1746,10.1651,10.1651,34523.0
2019-11-14 14:45:00,10.77,10.79,10.76,10.79,54824.0,10.1746,10.1935,10.1651,10.1935,54824.0
2019-11-14 14:50:00,10.79,10.79,10.78,10.79,62941.0,10.1935,10.1935,10.184,10.1935,62941.0
2019-11-14 14:55:00,10.79,10.81,10.78,10.81,94422.0,10.1935,10.2124,10.184,10.2124,94422.0
2019-11-14 15:00:00,10.8,10.83,10.8,10.82,284679.0,10.2029,10.2313,10.2029,10.2218,284679.0
2019-11-14 15:05:00,10.82,10.82,10.81,10.82,86530.0,10.2218,10.2218,10.2124,10.2218,86530.0
2019-11-14 15:10:00,10.82,10.82,10.81,10.82,72743.0,10.2218,10.2218,10.2124,10.2218,72743.0
2019-11-14 15:15:00,10.82,10.82,10.8,10.8,113622.0,10.2218,10.2218,10.2029,10.2029,113622.0
2019-11-14 15:20:00,10.8,10.83,10.8,10.83,116565.0,10.2029,10.2313,10.2029,10.2313,116565.0
2019-11-14 15:25:00,10.83,10.83,10.81,10.82,110370.0,10.2313,10.2313,10.2124,10.2218,110370.0
2019-11-14 15:30:00,10.81,10.83,10.81,10.81,142887.0,10.2124,10.2313,10.2124,10.2124,142887.0
2019-11-14 15:35:00,10.81,10.81,10.79,10.79,137114.0,10.2124,10.2124,10.1935,10.1935,137114.0
2019-11-14 15:40:00,10.8,10.81,10.79,10.8,137911.0,10.2029,10.2124,10.1935,10.2029,137911.0
2019-11-14 15:45:00,10.8,10.81,10.79,10.79,133317.0,10.2029,10.2124,10.1935,10.1935,133317.0
2019-11-14 15:50:00,10.8,10.81,10.79,10.81,249080.0,10.2029,10.2124,10.1935,10.2124,249080.0
2019-11-14 15:55:00,10.8,10.83,10.8,10.81,630224.0,10.2029,10.2313,10.2029,10.2124,630224.0
2019-11-15 09:30:00,10.96,11.04,10.95,10.99,699859.0,10.3541,10.4297,10.3446,10.3824,699859.0
2019-11-15 09:35:00,11.0,11.03,10.99,11.01,218090.0,10.3919,10.4202,10.3824,10.4013,218090.0
2019-11-15 09:40:00,11.02,11.02,10.97,11.0,300501.0,10.4108,10.4108,10.3635,10.3919,300501.0
2019-11-15 09:45:00,11.0,11.01,10.93,10.95,330699.0,10.3919,10.4013,10.3257,10.3446,330699.0
2019-11-15 09:50:00,10.95,10.95,10.87,10.93,428082.0,10.3446,10.3446,10.2691,10.3257,428082.0
2019-11-15 09:55:00,10.93,10.95,10.92,10.95,321998.0,10.3257,10.3446,10.3163,10.3446,321998.0
2019-11-15 10:00:00,10.94,10.99,10.94,10.98,338885.0,10.3352,10.3824,10.3352,10.373,338885.0
2019-11-15 10:05:00,10.98,10.99,10.94,10.95,232220.0,10.373,10.3824,10.3352,10.3446,232220.0
2019-11-15 10:10:00,10.95,10.95,10.91,10.95,221393.0,10.3446,10.3446,10.3068,10.3446,221393.0
2019-11-15 10:15:00,10.95,10.95,10.93,10.95,238400.0,10.3446,10.3446,10.3257,10.3446,238400.0
2019-11-15 10:20:00,10.95,10.96,10.94,10.96,168364.0,10.3446,10.3541,10.3352,10.3541,168364.0
2019-11-15 10:25:00,10.96,10.98,10.95,10.97,109131.0,10.3541,10.373,10.3446,10.3635,109131.0
2019-11-15 10:30:00,10.97,10.98,10.97,10.98,89378.0,10.3635,10.373,10.3635,10.373,89378.0
2019-11-15 10:35:00,10.98,11.01,10.97,11.0,366960.0,10.373,10.4013,10.3635,10.3919,366960.0
2019-11-15 10:40:00,11.0,11.0,10.97,10.97,129236.0,10.3919,10.3919,10.3635,10.3635,129236.0
2019-11-15 10:45:00,10.98,11.01,10.97,11.01,123849.0,10.373,10.4013,10.3635,10.4013,123849.0
2019-11-15 10:50:00,11.01,11.03,11.0,11.03,181986.0,10.4013,10.4202,10.3919,10.4202,181986.0
2019-11-15 10:55:00,11.03,11.05,11.02,11.04,170208.0,10.4202,10.4391,10.4108,10.4297,170208.0
2019-11-15 11:00:00,11.04,11.07,11.03,11.06,334443.0,10.4297,10.458,10.4202,10.4485,334443.0
2019-11-15 11:05:00,11.06,11.07,11.05,11.06,142711.0,10.4485,10.458,10.4391,10.4485,142711.0
2019-11-15 11:10:00,11.06,11.1,11.05,11.09,283341.0,10.4485,10.4863,10.4391,10.4769,283341.0
2019-11-15 11:15:00,11.08,11.1,11.07,11.1,209196.0,10.4674,10.4863,10.458,10.4863,209196.0
2019-11-15 11:20:00,11.1,11.13,11.09,11.12,466852.0,10.4863,10.5147,10.4769,10.5052,466852.0
2019-11-15 11:25:00,11.13,11.16,11.12,11.15,323506.0,10.5147,10.543,10.5052,10.5336,323506.0
2019-11-15 11:30:00,11.15,11.16,11.12,11.16,375592.0,10.5336,10.543,10.5052,10.543,375592.0
2019-11-15 11:35:00,11.16,11.16,11.15,11.16,194692.0,10.543,10.543,10.5336,10.543,194692.0
2019-11-15 11:40:00,11.16,11.17,11.14,11.16,504763.0,10.543,10.5525,10.5241,10.543,504763.0
2019-11-15 11:45:00,11.16,11.16,11.12,11.15,228211.0,10.543,10.543,10.5052,10.5336,228211.0
2019-11-15 11:50:00,11.15,11.18,11.13,11.18,212081.0,10.5336,10.5619,10.5147,10.5619,212081.0
2019-11-15 11:55:00,11.18,11.19,11.15,11.15,268918.0,10.5619,10.5714,10.5336,10.5336,268918.0
2019-11-15 12:00:00,11.15,11.16,11.14,11.16,147518.0,10.5336,10.543,10.5241,10.543,147518.0
2019-11-15 12:05:00,11.16,11.17,11.15,11.16,161683.0,10.543,10.5525,10.5336,10.543,161683.0
2019-11-15 12:10:00,11.16,11.17,11.15,11.17,143729.0,10.543,10.5525,10.5336,10.5525,143729.0
2019-11-15 12:15:00,11.17,11.19,11.16,11.19,106538.0,10.5525,10.5714,10.543,10.5714,106538.0
2019-11-15 12:20:00,11.19,11.2,11.17,11.18,195811.0,10.5714,10.5808,10.5525,10.5619,195811.0
2019-11-15 12:25:00,11.18,11.18,11.15,11.15,102788.0,10.5619,10.5619,10.5336,10.5336,102788.0
2019-11-15 12:30:00,11.15,11.17,11.14,11.16,150705.0,10.5336,10.5525,10.5241,10.543,150705.0
2019-11-15 12:35:00,11.16,11.17,11.15,11.17,65670.0,10.543,10.5525,10.5336,10.5525,65670.0
2019-11-15 12:40:00,11.17,11.17,11.15,11.16,146883.0,10.5525,10.5525,10.5336,10.543,146883.0
2019-11-15 12:45:00,11.16,11.16,11.15,11.15,54046.0,10.543,10.543,10.5336,10.5336,54046.0
2019-11-15 12:50:00,11.16,11.17,11.15,11.17,89241.0,10.543,10.5525,10.5336,10.5525,89241.0
2019-11-15 12:55:00,11.17,11.17,11.14,11.15,243080.0,10.5525,10.5525,10.5241,10.5336,243080.0
2019-11-15 13:00:00,11.15,11.17,11.14,11.17,104663.0,10.5336,10.5525,10.5241,10.5525,104663.0
2019-11-15 13:05:00,11.17,11.18,11.16,11.18,78873.0,10.5525,10.5619,10.543,10.5619,78873.0
2019-11-15 13:10:00,11.18,11.19,11.17,11.19,85382.0,10.5619,10.5714,10.5525,10.5714,85382.0
2019-11-15 13:15:00,11.19,11.2,11.17,11.18,181108.0,10.5714,10.5808,10.5525,10.5619,181108.0
2019-11-15 13:20:00,11.18,11.18,11.17,11.18,98762.0,10.5619,10.5619,10.5525,10.5619,98762.0
2019-11-15 13:25:00,11.17,11.19,11.17,11.19,102108.0,10.5525,10.5714,10.5525,10.5714,102108.0
2019-11-15 13:30:00,11.19,11.21,11.18,11.21,180677.0,10.5714,10.5903,10.5619,10.5903,180677.0
2019-11-15 13:35:00,11.21,11.21,11.19,11.19,100227.0,10.5903,10.5903,10.5714,10.5714,100227.0
2019-11-15 13:40:00,11.2,11.21,11.19,11.21,77462.0,10.5808,10.5903,10.5714,10.5903,77462.0
2019-11-15 13:45:00,11.21,11.21,11.2,11.21,62323.0,10.5903,10.5903,10.5808,10.5903,62323.0
2019-11-15 13:50:00,11.2,11.21,11.2,11.21,74748.0,10.5808,10.5903,10.5808,10.5903,74748.0
2019-11-15 13:55:00,11.2,11.21,11.2,11.21,100138.0,10.5808,10.5903,10.5808,10.5903,100138.0
2019-11-15 14:00:00,11.21,11.21,11.2,11.21,140175.0,10.5903,10.5903,10.5808,10.5903,140175.0
2019-11-15 14:05:00,11.21,11.21,11.19,11.2,169704.0,10.5903,10.5903,10.5714,10.5808,169704.0
2019-11-15 14:10:00,11.2,11.21,11.18,11.19,269259.0,10.5808,10.5903,10.5619,10.5714,269259.0
2019-11-15 14:15:00,11.18,11.19,11.17,11.19,131583.0,10.5619,10.5714,10.5525,10.5714,131583.0
2019-11-15 14:20:00,11.19,11.2,11.18,11.2,66783.0,10.5714,10.5808,10.5619,10.5808,66783.0
2019-11-15 14:25:00,11.2,11.2,11.19,11.2,106617.0,10.5808,10.5808,10.5714,10.5808,106617.0
2019-11-15 14:30:00,11.2,11.23,11.19,11.21,948280.0,10.5808,10.6092,10.5714,10.5903,948280.0
2019-11-15 14:35:00,11.21,11.22,11.2,11.21,105078.0,10.5903,10.5997,10.5808,10.5903,105078.0
2019-11-15 14:40:00,11.21,11.23,11.21,11.23,92312.0,10.5903,10.6092,10.5903,10.6092,92312.0
2019-11-15 14:45:00,11.23,11.24,11.22,11.22,175050.0,10.6092,10.6186,10.5997,10.5997,175050.0
2019-11-15 14:50:00,11.22,11.23,11.21,11.23,306195.0,10.5997,10.6092,10.5903,10.6092,306195.0
2019-11-15 14:55:00,11.23,11.23,11.22,11.23,71883.0,10.6092,10.6092,10.5997,10.6092,71883.0
2019-11-15 15:00:00,11.23,11.23,11.2,11.21,171466.0,10.6092,10.6092,10.5808,10.5903,171466.0
2019-11-15 15:05:00,11.2,11.22,11.2,11.21,210528.0,10.5808,10.5997,10.5808,10.5903,210528.0
2019-11-15 15:10:00,11.22,11.22,11.2,11.21,182576.0,10.5997,10.5997,10.5808,10.5903,182576.0
2019-11-15 15:15:00,11.21,11.22,11.2,11.21,131281.0,10.5903,10.5997,10.5808,10.5903,131281.0
2019-11-15 15:20:00,11.21,11.22,11.2,11.2,103892.0,10.5903,10.5997,10.5808,10.5808,103892.0
2019-11-15 15:25:00,11.21,11.21,11.19,11.2,184767.0,10.5903,10.5903,10.5714,10.5808,184767.0
2019-11-15 15:30:00,11.2,11.2,11.19,11.2,73622.0,10.5808,10.5808,10.5714,10.5808,73622.0
2019-11-15 15:35:00,11.2,11.2,11.17,11.17,244863.0,10.5808,10.5808,10.5525,10.5525,244863.0
2019-11-15 15:40:00,11.17,11.18,11.16,11.18,373189.0,10.5525,10.5619,10.543,10.5619,373189.0
2019-11-15 15:45:00,11.18,11.19,11.17,11.18,352987.0,10.5619,10.5714,10.5525,10.5619,352987.0
2019-11-15 15:50:00,11.18,11.19,11.18,11.19,297274.0,10.5619,10.5714,10.5619,10.5714,297274.0
2019-11-15 15:55:00,11.19,11.19,11.16,11.16,1117024.0,10.5714,10.5714,10.543,10.543,1117024.0
2019-11-18 09:30:00,11.09,11.12,11.02,11.03,568799.0,10.4769,10.5052,10.4108,10.4202,568799.0
2019-11-18 09:35:00,11.03,11.07,10.97,11.05,525670.0,10.4202,10.458,10.3635,10.4391,525670.0
2019-11-18 09:40:00,11.05,11.09,11.02,11.06,462238.0,10.4391,10.4769,10.4108,10.4485,462238.0
2019-11-18 09:45:00,11.05,11.05,10.97,10.99,300619.0,10.4391,10.4391,10.3635,10.3824,300619.0
2019-11-18 09:50:00,10.99,11.01,10.97,10.99,200804.0,10.3824,10.4013,10.3635,10.3824,200804.0
2019-11-18 09:55:00,10.98,11.05,10.98,11.04,200047.0,10.373,10.4391,10.373,10.4297,200047.0
2019-11-18 10:00:00,11.05,11.08,11.03,11.08,140107.0,10.4391,10.4674,10.4202,10.4674,140107.0
2019-11-18 10:05:00,11.07,11.07,11.03,11.05,154126.0,10.458,10.458,10.4202,10.4391,154126.0
2019-11-18 10:10:00,11.05,11.06,11.04,11.04,54026.0,10.4391,10.4485,10.4297,10.4297,54026.0
2019-11-18 10:15:00,11.04,11.05,11.0,11.0,318691.0,10.4297,10.4391,10.3919,10.3919,318691.0
2019-11-18 10:20:00,11.01,11.04,11.0,11.04,252301.0,10.4013,10.4297,10.3919,10.4297,252301.0
2019-11-18 10:25:00,11.03,11.04,11.0,11.02,155404.0,10.4202,10.4297,10.3919,10.4108,155404.0
2019-11-18 10:30:00,11.01,11.02,10.98,11.01,207315.0,10.4013,10.4108,10.373,10.4013,207315.0
2019-11-18 10:35:00,11.0,11.01,10.97,10.97,228983.0,10.3919,10.4013,10.3635,10.3635,228983.0
2019-11-18 10:40:00,10.98,11.01,10.96,11.0,301411.0,10.373,10.4013,10.3541,10.3919,301411.0
2019-11-18 10:45:00,11.0,11.02,10.99,11.02,85387.0,10.3919,10.4108,10.3824,10.4108,85387.0
2019-11-18 10:50:00,11.02,11.05,11.01,11.04,168882.0,10.4108,10.4391,10.4013,10.4297,168882.0
2019-11-18 10:55:00,11.05,11.06,11.04,11.05,230419.0,10.4391,10.4485,10.4297,10.4391,230419.0
2019-11-18 11:00:00,11.05,11.06,11.04,11.05,147611.0,10.4391,10.4485,10.4297,10.4391,147611.0
2019-11-18 11:05:00,11.05,11.06,11.03,11.03,94304.0,10.4391,10.4485,10.4202,10.4202,94304.0
2019-11-18 11:10:00,11.03,11.05,11.02,11.02,136227.0,10.4202,10.4391,10.4108,10.4108,136227.0
2019-11-18 11:15:00,11.02,11.05,11.02,11.04,212684.0,10.4108,10.4391,10.4108,10.4297,212684.0
2019-11-18 11:20:00,11.05,11.08,11.03,11.08,151451.0,10.4391,10.4674,10.4202,10.4674,151451.0
2019-11-18 11:25:00,11.08,11.08,11.06,11.07,81121.0,10.4674,10.4674,10.4485,10.458,81121.0
2019-11-18 11:30:00,11.08,11.09,11.07,11.09,97114.0,10.4674,10.4769,10.458,10.4769,97114.0
2019-11-18 11:35:00,11.09,11.09,11.07,11.08,114999.0,10.4769,10.4769,10.458,10.4674,114999.0
2019-11-18 11:40:00,11.08,11.08,11.07,11.07,40211.0,10.4674,10.4674,10.458,10.458,40211.0
2019-11-18 11:45:00,11.08,11.1,11.07,11.08,142319.0,10.4674,10.4863,10.458,10.4674,142319.0
2019-11-18 11:50:00,11.08,11.09,11.07,11.07,72856.0,10.4674,10.4769,10.458,10.458,72856.0
2019-11-18 11:55:00,11.07,11.08,11.06,11.07,130911.0,10.458,10.4674,10.4485,10.458,130911.0
2019-11-18 12:00:00,11.06,11.07,11.04,11.05,103189.0,10.4485,10.458,10.4297,10.4391,103189.0
2019-11-18 12:05:00,11.05,11.06,11.04,11.04,43219.0,10.4391,10.4485,10.4297,10.4297,43219.0
2019-11-18 12:10:00,11.04,11.05,11.03,11.05,72458.0,10.4297,10.4391,10.4202,10.4391,72458.0
2019-11-18 12:15:00,11.05,11.05,11.03,11.04,138658.0,10.4391,10.4391,10.4202,10.4297,138658.0
2019-11-18 12:20:00,11.04,11.05,11.04,11.04,33672.0,10.4297,10.4391,10.4297,10.4297,33672.0
2019-11-18 12:25:00,11.04,11.05,11.03,11.03,48474.0,10.4297,10.4391,10.4202,10.4202,48474.0
2019-11-18 12:30:00,11.03,11.06,11.03,11.05,134500.0,10.4202,10.4485,10.4202,10.4391,134500.0
2019-11-18 12:35:00,11.05,11.06,11.05,11.05,22479.0,10.4391,10.4485,10.4391,10.4391,22479.0
2019-11-18 12:40:00,11.05,11.06,11.0,11.01,173283.0,10.4391,10.4485,10.3919,10.4013,173283.0
2019-11-18 12:45:00,11.0,11.0,10.97,10.97,136451.0,10.3919,10.3919,10.3635,10.3635,136451.0
2019-11-18 12:50:00,10.97,11.0,10.97,10.99,293088.0,10.3635,10.3919,10.3635,10.3824,293088.0
2019-11-18 12:55:00,10.99,10.99,10.97,10.97,36779.0,10.3824,10.3824,10.3635,10.3635,36779.0
2019-11-18 13:00:00,10.97,10.99,10.97,10.99,84661.0,10.3635,10.3824,10.3635,10.3824,84661.0
2019-11-18 13:05:00,10.98,10.99,10.97,10.97,36959.0,10.373,10.3824,10.3635,10.3635,36959.0
2019-11-18 13:10:00,10.97,10.98,10.93,10.96,243486.0,10.3635,10.373,10.3257,10.3541,243486.0
2019-11-18 13:15:00,10.96,10.98,10.95,10.97,62675.0,10.3541,10.373,10.3446,10.3635,62675.0
2019-11-18 13:20:00,10.97,10.98,10.96,10.96,49326.0,10.3635,10.373,10.3541,10.3541,49326.0
2019-11-18 13:25:00,10.96,10.97,10.95,10.96,74840.0,10.3541,10.3635,10.3446,10.3541,74840.0
2019-11-18 13:30:00,10.96,10.97,10.96,10.96,15925.0,10.3541,10.3635,10.3541,10.3541,15925.0
2019-11-18 13:35:00,10.96,10.97,10.95,10.96,64615.0,10.3541,10.3635,10.3446,10.3541,64615.0
2019-11-18 13:40:00,10.96,10.98,10.96,10.97,61609.0,10.3541,10.373,10.3541,10.3635,61609.0
2019-11-18 13:45:00,10.97,10.98,10.97,10.97,33006.0,10.3635,10.373,10.3635,10.3635,33006.0
2019-11-18 13:50:00,10.97,10.98,10.97,10.97,30112.0,10.3635,10.373,10.3635,10.3635,30112.0
2019-11-18 13:55:00,10.97,10.98,10.97,10.97,20937.0,10.3635,10.373,10.3635,10.3635,20937.0
2019-11-18 14:00:00,10.97,10.98,10.97,10.97,32591.0,10.3635,10.373,10.3635,10.3635,32591.0
2019-11-18 14:05:00,10.97,10.98,10.96,10.96,83848.0,10.3635,10.373,10.3541,10.3541,83848.0
2019-11-18 14:10:00,10.96,10.99,10.96,10.99,80711.0,10.3541,10.3824,10.3541,10.3824,80711.0
2019-11-18 14:15:00,10.98,10.99,10.98,10.99,25667.0,10.373,10.3824,10.373,10.3824,25667.0
2019-11-18 14:20:00,10.99,10.99,10.97,10.97,83739.0,10.3824,10.3824,10.3635,10.3635,83739.0
2019-11-18 14:25:00,10.97,10.99,10.97,10.98,147900.0,10.3635,10.3824,10.3635,10.373,147900.0
2019-11-18 14:30:00,10.97,10.98,10.97,10.97,29249.0,10.3635,10.373,10.3635,10.3635,29249.0
2019-11-18 14:35:00,10.97,10.98,10.96,10.96,111075.0,10.3635,10.373,10.3541,10.3541,111075.0
2019-11-18 14:40:00,10.97,10.98,10.96,10.96,112249.0,10.3635,10.373,10.3541,10.3541,112249.0
2019-11-18 14:45:00,10.96,10.97,10.96,10.96,29485.0,10.3541,10.3635,10.3541,10.3541,29485.0
2019-11-18 14:50:00,10.96,10.97,10.96,10.96,18335.0,10.3541,10.3635,10.3541,10.3541,18335.0
2019-11-18 14:55:00,10.96,10.97,10.96,10.96,47898.0,10.3541,10.3635,10.3541,10.3541,47898.0
2019-11-18 15:00:00,10.96,10.98,10.96,10.96,95645.0,10.3541,10.373,10.3541,10.3541,95645.0
2019-11-18 15:05:00,10.96,10.97,10.96,10.96,24209.0,10.3541,10.3635,10.3541,10.3541,24209.0
2019-11-18 15:10:00,10.97,10.97,10.96,10.96,27853.0,10.3635,10.3635,10.3541,10.3541,27853.0
2019-11-18 15:15:00,10.96,10.98,10.96,10.98,101203.0,10.3541,10.373,10.3541,10.373,101203.0
2019-11-18 15:20:00,10.97,10.98,10.97,10.97,123458.0,10.3635,10.373,10.3635,10.3635,123458.0
2019-11-18 15:25:00,10.97,10.98,10.97,10.97,71897.0,10.3635,10.373,10.3635,10.3635,71897.0
2019-11-18 15:30:00,10.97,10.98,10.97,10.97,83240.0,10.3635,10.373,10.3635,10.3635,83240.0
2019-11-18 15:35:00,10.97,10.98,10.96,10.96,175016.0,10.3635,10.373,10.3541,10.3541,175016.0
2019-11-18 15:40:00,10.96,10.97,10.95,10.95,186367.0,10.3541,10.3635,10.3446,10.3446,186367.0
2019-11-18 15:45:00,10.95,10.97,10.94,10.96,316294.0,10.3446,10.3635,10.3352,10.3541,316294.0
2019-11-18 15:50:00,10.96,10.99,10.96,10.99,506486.0,10.3541,10.3824,10.3541,10.3824,506486.0
2019-11-18 15:55:00,10.99,11.02,10.98,11.01,969183.0,10.3824,10.4108,10.373,10.4013,969183.0
2019-11-19 09:30:00,11.2,11.25,11.16,11.24,767526.0,10.5808,10.628,10.543,10.6186,767526.0
2019-11-19 09:35:00,11.25,11.25,11.2,11.21,526978.0,10.628,10.628,10.5808,10.5903,526978.0
2019-11-19 09:40:00,11.22,11.22,11.16,11.19,487118.0,10.5997,10.5997,10.543,10.5714,487118.0
2019-11-19 09:45:00,11.2,11.2,11.14,11.19,264676.0,10.5808,10.5808,10.5241,10.5714,264676.0
2019-11-19 09:50:00,11.19,11.19,11.12,11.12,286351.0,10.5714,10.5714,10.5052,10.5052,286351.0
2019-11-19 09:55:00,11.12,11.17,11.12,11.17,167140.0,10.5052,10.5525,10.5052,10.5525,167140.0
2019-11-19 10:00:00,11.17,11.18,11.08,11.08,400401.0,10.5525,10.5619,10.4674,10.4674,400401.0
2019-11-19 10:05:00,11.09,11.09,11.03,11.04,300111.0,10.4769,10.4769,10.4202,10.4297,300111.0
2019-11-19 10:10:00,11.04,11.11,11.03,11.1,300133.0,10.4297,10.4958,10.4202,10.4863,300133.0
2019-11-19 10:15:00,11.09,11.1,11.04,11.07,224164.0,10.4769,10.4863,10.4297,10.458,224164.0
2019-11-19 10:20:00,11.07,11.08,11.05,11.08,117792.0,10.458,10.4674,10.4391,10.4674,117792.0
2019-11-19 10:25:00,11.08,11.08,11.06,11.07,99116.0,10.4674,10.4674,10.4485,10.458,99116.0
2019-11-19 10:30:00,11.07,11.08,11.02,11.04,285353.0,10.458,10.4674,10.4108,10.4297,285353.0
2019-11-19 10:35:00,11.04,11.05,11.03,11.04,260851.0,10.4297,10.4391,10.4202,10.4297,260851.0
2019-11-19 10:40:00,11.04,11.07,11.04,11.07,176118.0,10.4297,10.458,10.4297,10.458,176118.0
2019-11-19 10:45:00,11.07,11.07,11.02,11.03,218724.0,10.458,10.458,10.4108,10.4202,218724.0
2019-11-19 10:50:00,11.03,11.04,11.0,11.03,271645.0,10.4202,10.4297,10.3919,10.4202,271645.0
2019-11-19 10:55:00,11.02,11.04,11.01,11.04,200170.0,10.4108,10.4297,10.4013,10.4297,200170.0
2019-11-19 11:00:00,11.03,11.06,11.02,11.04,180180.0,10.4202,10.4485,10.4108,10.4297,180180.0
2019-11-19 11:05:00,11.05,11.08,11.04,11.08,163572.0,10.4391,10.4674,10.4297,10.4674,163572.0
2019-11-19 11:10:00,11.08,11.09,11.04,11.06,376574.0,10.4674,10.4769,10.4297,10.4485,376574.0
2019-11-19 11:15:00,11.06,11.07,11.04,11.05,152242.0,10.4485,10.458,10.4297,10.4391,152242.0
2019-11-19 11:20:00,11.05,11.07,11.05,11.06,104435.0,10.4391,10.458,10.4391,10.4485,104435.0
2019-11-19 11:25:00,11.06,11.1,11.05,11.09,157003.0,10.4485,10.4863,10.4391,10.4769,157003.0
2019-11-19 11:30:00,11.09,11.1,11.08,11.1,109591.0,10.4769,10.4863,10.4674,10.4863,109591.0
2019-11-19 11:35:00,11.1,11.16,11.08,11.16,264094.0,10.4863,10.543,10.4674,10.543,264094.0
2019-11-19 11:40:00,11.17,11.17,11.13,11.13,222005.0,10.5525,10.5525,10.5147,10.5147,222005.0
2019-11-19 11:45:00,11.13,11.14,11.11,11.13,185172.0,10.5147,10.5241,10.4958,10.5147,185172.0
2019-11-19 11:50:00,11.13,11.14,11.12,11.14,175138.0,10.5147,10.5241,10.5052,10.5241,175138.0
2019-11-19 11:55:00,11.14,11.17,11.13,11.17,246096.0,10.5241,10.5525,10.5147,10.5525,246096.0
2019-11-19 12:00:00,11.17,11.18,11.16,11.17,205785.0,10.5525,10.5619,10.543,10.5525,205785.0
2019-11-19 12:05:00,11.18,11.18,11.15,11.18,248898.0,10.5619,10.5619,10.5336,10.5619,248898.0
2019-11-19 12:10:00,11.18,11.22,11.18,11.21,651480.0,10.5619,10.5997,10.5619,10.5903,651480.0
2019-11-19 12:15:00,11.21,11.23,11.2,11.23,207638.0,10.5903,10.6092,10.5808,10.6092,207638.0
2019-11-19 12:20:00,11.23,11.23,11.22,11.23,62718.0,10.6092,10.6092,10.5997,10.6092,62718.0
2019-11-19 12:25:00,11.22,11.24,11.22,11.23,152195.0,10.5997,10.6186,10.5997,10.6092,152195.0
2019-11-19 12:30:00,11.23,11.23,11.21,11.21,103078.0,10.6092,10.6092,10.5903,10.5903,103078.0
2019-11-19 12:35:00,11.21,11.23,11.2,11.22,159831.0,10.5903,10.6092,10.5808,10.5997,159831.0
2019-11-19 12:40:00,11.23,11.23,11.21,11.21,85097.0,10.6092,10.6092,10.5903,10.5903,85097.0
2019-11-19 12:45:00,11.21,11.24,11.2,11.24,346674.0,10.5903,10.6186,10.5808,10.6186,346674.0
2019-11-19 12:50:00,11.24,11.25,11.23,11.24,90336.0,10.6186,10.628,10.6092,10.6186,90336.0
2019-11-19 12:55:00,11.25,11.26,11.24,11.25,197422.0,10.628,10.6375,10.6186,10.628,197422.0
2019-11-19 13:00:00,11.25,11.25,11.23,11.24,55886.0,10.628,10.628,10.6092,10.6186,55886.0
2019-11-19 13:05:00,11.24,11.25,11.23,11.25,80247.0,10.6186,10.628,10.6092,10.628,80247.0
2019-11-19 13:10:00,11.25,11.26,11.24,11.26,90343.0,10.628,10.6375,10.6186,10.6375,90343.0
2019-11-19 13:15:00,11.26,11.27,11.25,11.27,80287.0,10.6375,10.6469,10.628,10.6469,80287.0
2019-11-19 13:20:00,11.26,11.27,11.25,11.25,207946.0,10.6375,10.6469,10.628,10.628,207946.0
2019-11-19 13:25:00,11.25,11.26,11.25,11.26,40515.0,10.628,10.6375,10.628,10.6375,40515.0
2019-11-19 13:30:00,11.26,11.27,11.25,11.27,188878.0,10.6375,10.6469,10.628,10.6469,188878.0
2019-11-19 13:35:00,11.27,11.27,11.25,11.26,110783.0,10.6469,10.6469,10.628,10.6375,110783.0
2019-11-19 13:40:00,11.25,11.26,11.23,11.25,109319.0,10.628,10.6375,10.6092,10.628,109319.0
2019-11-19 13:45:00,11.24,11.26,11.24,11.25,96278.0,10.6186,10.6375,10.6186,10.628,96278.0
2019-11-19 13:50:00,11.25,11.26,11.23,11.24,122349.0,10.628,10.6375,10.6092,10.6186,122349.0
2019-11-19 13:55:00,11.24,11.25,11.23,11.25,144940.0,10.6186,10.628,10.6092,10.628,144940.0
2019-11-19 14:00:00,11.25,11.25,11.22,11.24,239648.0,10.628,10.628,10.5997,10.6186,239648.0
2019-11-19 14:05:00,11.24,11.25,11.22,11.23,212529.0,10.6186,10.628,10.5997,10.6092,212529.0
2019-11-19 14:10:00,11.24,11.24,11.22,11.23,56400.0,10.6186,10.6186,10.5997,10.6092,56400.0
2019-11-19 14:15:00,11.23,11.23,11.2,11.21,298554.0,10.6092,10.6092,10.5808,10.5903,298554.0
2019-11-19 14:20:00,11.21,11.22,11.2,11.21,53694.0,10.5903,10.5997,10.5808,10.5903,53694.0
2019-11-19 14:25:00,11.21,11.23,11.21,11.23,56865.0,10.5903,10.6092,10.5903,10.6092,56865.0
2019-11-19 14:30:00,11.23,11.23,11.22,11.23,55034.0,10.6092,10.6092,10.5997,10.6092,55034.0
2019-11-19 14:35:00,11.23,11.25,11.22,11.23,315995.0,10.6092,10.628,10.5997,10.6092,315995.0
2019-11-19 14:40:00,11.23,11.24,11.23,11.24,138005.0,10.6092,10.6186,10.6092,10.6186,138005.0
2019-11-19 14:45:00,11.24,11.24,11.23,11.24,46889.0,10.6186,10.6186,10.6092,10.6186,46889.0
2019-11-19 14:50:00,11.24,11.25,11.22,11.25,179962.0,10.6186,10.628,10.5997,10.628,179962.0
2019-11-19 14:55:00,11.25,11.25,11.23,11.24,209594.0,10.628,10.628,10.6092,10.6186,209594.0
2019-11-19 15:00:00,11.24,11.24,11.23,11.24,62187.0,10.6186,10.6186,10.6092,10.6186,62187.0
2019-11-19 15:05:00,11.24,11.24,11.22,11.24,387493.0,10.6186,10.6186,10.5997,10.6186,387493.0
2019-11-19 15:10:00,11.23,11.25,11.23,11.25,225253.0,10.6092,10.628,10.6092,10.628,225253.0
2019-11-19 15:15:00,11.25,11.25,11.24,11.25,97791.0,10.628,10.628,10.6186,10.628,97791.0
2019-11-19 15:20:00,11.25,11.25,11.24,11.25,106446.0,10.628,10.628,10.6186,10.628,106446.0
2019-11-19 15:25:00,11.25,11.25,11.23,11.24,136186.0,10.628,10.628,10.6092,10.6186,136186.0
2019-11-19 15:30:00,11.24,11.24,11.23,11.24,197367.0,10.6186,10.6186,10.6092,10.6186,197367.0
2019-11-19 15:35:00,11.24,11.26,11.23,11.25,348520.0,10.6186,10.6375,10.6092,10.628,348520.0
2019-11-19 15:40:00,11.25,11.25,11.24,11.25,164374.0,10.628,10.628,10.6186,10.628,164374.0
2019-11-19 15:45:00,11.25,11.27,11.24,11.26,591615.0,10.628,10.6469,10.6186,10.6375,591615.0
2019-11-19 15:50:00,11.26,11.27,11.25,11.26,466668.0,10.6375,10.6469,10.628,10.6375,466668.0
2019-11-19 15:55:00,11.26,11.29,11.25,11.28,1675757.0,10.6375,10.6658,10.628,10.6564,1675757.0
2019-11-20 09:30:00,11.11,11.11,11.0,11.05,725544.0,10.4958,10.4958,10.3919,10.4391,725544.0
2019-11-20 09:35:00,11.05,11.1,11.0,11.1,533705.0,10.4391,10.4863,10.3919,10.4863,533705.0
2019-11-20 09:40:00,11.1,11.1,11.06,11.1,292648.0,10.4863,10.4863,10.4485,10.4863,292648.0
2019-11-20 09:45:00,11.1,11.1,11.06,11.07,378732.0,10.4863,10.4863,10.4485,10.458,378732.0
2019-11-20 09:50:00,11.07,11.07,11.02,11.03,198436.0,10.458,10.458,10.4108,10.4202,198436.0
2019-11-20 09:55:00,11.03,11.04,10.97,10.99,483017.0,10.4202,10.4297,10.3635,10.3824,483017.0
2019-11-20 10:00:00,10.99,11.0,10.96,10.99,474326.0,10.3824,10.3919,10.3541,10.3824,474326.0
2019-11-20 10:05:00,11.0,11.02,10.98,11.0,362669.0,10.3919,10.4108,10.373,10.3919,362669.0
2019-11-20 10:10:00,11.01,11.01,10.97,10.97,166661.0,10.4013,10.4013,10.3635,10.3635,166661.0
2019-11-20 10:15:00,10.97,10.98,10.96,10.97,340404.0,10.3635,10.373,10.3541,10.3635,340404.0
2019-11-20 10:20:00,10.97,11.02,10.97,11.01,346458.0,10.3635,10.4108,10.3635,10.4013,346458.0
2019-11-20 10:25:00,11.0,11.01,10.97,11.01,801981.0,10.3919,10.4013,10.3635,10.4013,801981.0
2019-11-20 10:30:00,11.01,11.14,11.0,11.14,644589.0,10.4013,10.5241,10.3919,10.5241,644589.0
2019-11-20 10:35:00,11.13,11.22,11.13,11.16,1781618.0,10.5147,10.5997,10.5147,10.543,1781618.0
2019-11-20 10:40:00,11.17,11.18,11.08,11.11,574836.0,10.5525,10.5619,10.4674,10.4958,574836.0
2019-11-20 10:45:00,11.11,11.16,11.11,11.15,312452.0,10.4958,10.543,10.4958,10.5336,312452.0
2019-11-20 10:50:00,11.16,11.21,11.15,11.21,302751.0,10.543,10.5903,10.5336,10.5903,302751.0
2019-11-20 10:55:00,11.21,11.25,11.19,11.19,564722.0,10.5903,10.628,10.5714,10.5714,564722.0
2019-11-20 11:00:00,11.2,11.22,11.17,11.22,229624.0,10.5808,10.5997,10.5525,10.5997,229624.0
2019-11-20 11:05:00,11.22,11.23,11.2,11.21,133000.0,10.5997,10.6092,10.5808,10.5903,133000.0
2019-11-20 11:10:00,11.21,11.22,11.18,11.21,140587.0,10.5903,10.5997,10.5619,10.5903,140587.0
2019-11-20 11:15:00,11.22,11.26,11.21,11.24,194365.0,10.5997,10.6375,10.5903,10.6186,194365.0
2019-11-20 11:20:00,11.25,11.3,11.24,11.29,201115.0,10.628,10.6753,10.6186,10.6658,201115.0
2019-11-20 11:25:00,11.29,11.34,11.28,11.31,333279.0,10.6658,10.7131,10.6564,10.6847,333279.0
2019-11-20 11:30:00,11.31,11.32,11.28,11.3,279861.0,10.6847,10.6942,10.6564,10.6753,279861.0
2019-11-20 11:35:00,11.31,11.32,11.3,11.32,158810.0,10.6847,10.6942,10.6753,10.6942,158810.0
2019-11-20 11:40:00,11.32,11.32,11.3,11.3,117411.0,10.6942,10.6942,10.6753,10.6753,117411.0
2019-11-20 11:45:00,11.3,11.34,11.3,11.34,155550.0,10.6753,10.7131,10.6753,10.7131,155550.0
2019-11-20 11:50:00,11.34,11.34,11.31,11.32,180521.0,10.7131,10.7131,10.6847,10.6942,180521.0
2019-11-20 11:55:00,11.32,11.32,11.28,11.28,159414.0,10.6942,10.6942,10.6564,10.6564,159414.0
2019-11-20 12:00:00,11.28,11.29,11.28,11.29,107642.0,10.6564,10.6658,10.6564,10.6658,107642.0
2019-11-20 12:05:00,11.28,11.29,11.26,11.28,107510.0,10.6564,10.6658,10.6375,10.6564,107510.0
2019-11-20 12:10:00,11.27,11.29,11.27,11.27,72103.0,10.6469,10.6658,10.6469,10.6469,72103.0
2019-11-20 12:15:00,11.27,11.29,11.27,11.29,162624.0,10.6469,10.6658,10.6469,10.6658,162624.0
2019-11-20 12:20:00,11.29,11.3,11.28,11.28,176867.0,10.6658,10.6753,10.6564,10.6564,176867.0
2019-11-20 12:25:00,11.28,11.3,11.28,11.3,172021.0,10.6564,10.6753,10.6564,10.6753,172021.0
2019-11-20 12:30:00,11.29,11.31,11.29,11.29,142074.0,10.6658,10.6847,10.6658,10.6658,142074.0
2019-11-20 12:35:00,11.3,11.31,11.27,11.28,257026.0,10.6753,10.6847,10.6469,10.6564,257026.0
2019-11-20 12:40:00,11.28,11.29,11.24,11.24,74587.0,10.6564,10.6658,10.6186,10.6186,74587.0
2019-11-20 12:45:00,11.24,11.26,11.23,11.26,229784.0,10.6186,10.6375,10.6092,10.6375,229784.0
2019-11-20 12:50:00,11.25,11.26,11.18,11.19,277427.0,10.628,10.6375,10.5619,10.5714,277427.0
2019-11-20 12:55:00,11.18,11.18,11.01,11.04,1106570.0,10.5619,10.5619,10.4013,10.4297,1106570.0
2019-11-20 13:00:00,11.04,11.09,11.03,11.05,237979.0,10.4297,10.4769,10.4202,10.4391,237979.0
2019-11-20 13:05:00,11.05,11.06,11.0,11.0,524303.0,10.4391,10.4485,10.3919,10.3919,524303.0
2019-11-20 13:10:00,11.0,11.01,10.93,10.95,672552.0,10.3919,10.4013,10.3257,10.3446,672552.0
2019-11-20 13:15:00,10.95,10.97,10.94,10.94,350002.0,10.3446,10.3635,10.3352,10.3352,350002.0
2019-11-20 13:20:00,10.95,11.01,10.95,11.01,172543.0,10.3446,10.4013,10.3446,10.4013,172543.0
2019-11-20 13:25:00,11.01,11.03,11.0,11.01,171785.0,10.4013,10.4202,10.3919,10.4013,171785.0
2019-11-20 13:30:00,11.01,11.01,10.97,11.0,195108.0,10.4013,10.4013,10.3635,10.3919,195108.0
2019-11-20 13:35:00,11.0,11.0,10.98,10.99,141781.0,10.3919,10.3919,10.373,10.3824,141781.0
2019-11-20 13:40:00,10.98,11.0,10.96,10.99,202411.0,10.373,10.3919,10.3541,10.3824,202411.0
2019-11-20 13:45:00,10.99,11.01,10.98,11.01,116181.0,10.3824,10.4013,10.373,10.4013,116181.0
2019-11-20 13:50:00,11.01,11.07,11.0,11.05,350831.0,10.4013,10.458,10.3919,10.4391,350831.0
2019-11-20 13:55:00,11.05,11.05,11.02,11.04,113086.0,10.4391,10.4391,10.4108,10.4297,113086.0
2019-11-20 14:00:00,11.04,11.04,11.02,11.03,97676.0,10.4297,10.4297,10.4108,10.4202,97676.0
2019-11-20 14:05:00,11.03,11.03,11.0,11.02,141709.0,10.4202,10.4202,10.3919,10.4108,141709.0
2019-11-20 14:10:00,11.03,11.04,11.02,11.03,132741.0,10.4202,10.4297,10.4108,10.4202,132741.0
2019-11-20 14:15:00,11.02,11.04,11.01,11.03,118710.0,10.4108,10.4297,10.4013,10.4202,118710.0
2019-11-20 14:20:00,11.03,11.05,11.02,11.02,162366.0,10.4202,10.4391,10.4108,10.4108,162366.0
2019-11-20 14:25:00,11.02,11.04,11.02,11.03,79631.0,10.4108,10.4297,10.4108,10.4202,79631.0
2019-11-20 14:30:00,11.04,11.05,11.02,11.03,111487.0,10.4297,10.4391,10.4108,10.4202,111487.0
2019-11-20 14:35:00,11.03,11.04,11.02,11.03,108030.0,10.4202,10.4297,10.4108,10.4202,108030.0
2019-11-20 14:40:00,11.04,11.04,11.02,11.04,101633.0,10.4297,10.4297,10.4108,10.4297,101633.0
2019-11-20 14:45:00,11.04,11.05,11.02,11.02,116948.0,10.4297,10.4391,10.4108,10.4108,116948.0
2019-11-20 14:50:00,11.02,11.04,11.02,11.02,67588.0,10.4108,10.4297,10.4108,10.4108,67588.0
2019-11-20 14:55:00,11.02,11.04,11.02,11.03,100166.0,10.4108,10.4297,10.4108,10.4202,100166.0
2019-11-20 15:00:00,11.04,11.04,11.02,11.03,76433.0,10.4297,10.4297,10.4108,10.4202,76433.0
2019-11-20 15:05:00,11.02,11.04,11.02,11.04,75335.0,10.4108,10.4297,10.4108,10.4297,75335.0
2019-11-20 15:10:00,11.04,11.06,11.03,11.05,123522.0,10.4297,10.4485,10.4202,10.4391,123522.0
2019-11-20 15:15:00,11.06,11.06,11.03,11.03,156938.0,10.4485,10.4485,10.4202,10.4202,156938.0
2019-11-20 15:20:00,11.04,11.06,11.03,11.04,259745.0,10.4297,10.4485,10.4202,10.4297,259745.0
2019-11-20 15:25:00,11.04,11.05,11.02,11.02,76959.0,10.4297,10.4391,10.4108,10.4108,76959.0
2019-11-20 15:30:00,11.02,11.03,11.01,11.01,129389.0,10.4108,10.4202,10.4013,10.4013,129389.0
2019-11-20 15:35:00,11.02,11.03,11.01,11.01,276409.0,10.4108,10.4202,10.4013,10.4013,276409.0
2019-11-20 15:40:00,11.02,11.04,11.01,11.04,203837.0,10.4108,10.4297,10.4013,10.4297,203837.0
2019-11-20 15:45:00,11.04,11.07,11.03,11.05,436111.0,10.4297,10.458,10.4202,10.4391,436111.0
2019-11-20 15:50:00,11.06,11.06,11.05,11.05,458034.0,10.4485,10.4485,10.4391,10.4391,458034.0
2019-11-20 15:55:00,11.05,11.06,11.04,11.05,669893.0,10.4391,10.4485,10.4297,10.4391,669893.0
2019-11-21 09:30:00,10.93,10.95,10.89,10.89,448877.0,10.3257,10.3446,10.2879,10.2879,448877.0
2019-11-21 09:35:00,10.89,11.01,10.88,10.96,307816.0,10.2879,10.4013,10.2785,10.3541,307816.0
2019-11-21 09:40:00,10.96,11.0,10.93,10.97,252875.0,10.3541,10.3919,10.3257,10.3635,252875.0
2019-11-21 09:45:00,10.97,11.02,10.95,10.99,535354.0,10.3635,10.4108,10.3446,10.3824,535354.0
2019-11-21 09:50:00,10.99,11.04,10.97,11.02,285744.0,10.3824,10.4297,10.3635,10.4108,285744.0
2019-11-21 09:55:00,11.01,11.03,10.97,11.01,409000.0,10.4013,10.4202,10.3635,10.4013,409000.0
2019-11-21 10:00:00,11.01,11.04,10.98,11.0,300250.0,10.4013,10.4297,10.373,10.3919,300250.0
2019-11-21 10:05:00,10.99,11.02,10.98,11.0,253209.0,10.3824,10.4108,10.373,10.3919,253209.0
2019-11-21 10:10:00,11.01,11.01,10.97,10.97,146625.0,10.4013,10.4013,10.3635,10.3635,146625.0
2019-11-21 10:15:00,10.97,10.99,10.95,10.96,324656.0,10.3635,10.3824,10.3446,10.3541,324656.0
2019-11-21 10:20:00,10.96,10.96,10.92,10.93,253542.0,10.3541,10.3541,10.3163,10.3257,253542.0
2019-11-21 10:25:00,10.93,10.95,10.91,10.95,196445.0,10.3257,10.3446,10.3068,10.3446,196445.0
2019-11-21 10:30:00,10.94,10.96,10.93,10.94,119512.0,10.3352,10.3541,10.3257,10.3352,119512.0
2019-11-21 10:35:00,10.94,10.95,10.93,10.95,212351.0,10.3352,10.3446,10.3257,10.3446,212351.0
2019-11-21 10:40:00,10.95,10.99,10.94,10.97,298877.0,10.3446,10.3824,10.3352,10.3635,298877.0
2019-11-21 10:45:00,10.97,10.97,10.94,10.95,264766.0,10.3635,10.3635,10.3352,10.3446,264766.0
2019-11-21 10:50:00,10.94,10.95,10.91,10.92,299363.0,10.3352,10.3446,10.3068,10.3163,299363.0
2019-11-21 10:55:00,10.93,10.93,10.91,10.93,295544.0,10.3257,10.3257,10.3068,10.3257,295544.0
2019-11-21 11:00:00,10.94,10.98,10.92,10.96,253332.0,10.3352,10.373,10.3163,10.3541,253332.0
2019-11-21 11:05:00,10.96,10.96,10.93,10.94,113751.0,10.3541,10.3541,10.3257,10.3352,113751.0
2019-11-21 11:10:00,10.93,10.94,10.89,10.9,285198.0,10.3257,10.3352,10.2879,10.2974,285198.0
2019-11-21 11:15:00,10.89,10.89,10.87,10.88,181492.0,10.2879,10.2879,10.2691,10.2785,181492.0
2019-11-21 11:20:00,10.89,10.91,10.88,10.88,226370.0,10.2879,10.3068,10.2785,10.2785,226370.0
2019-11-21 11:25:00,10.88,10.92,10.88,10.9,160522.0,10.2785,10.3163,10.2785,10.2974,160522.0
2019-11-21 11:30:00,10.9,10.93,10.9,10.91,144319.0,10.2974,10.3257,10.2974,10.3068,144319.0
2019-11-21 11:35:00,10.91,10.91,10.88,10.88,232893.0,10.3068,10.3068,10.2785,10.2785,232893.0
2019-11-21 11:40:00,10.88,10.89,10.85,10.88,452349.0,10.2785,10.2879,10.2502,10.2785,452349.0
2019-11-21 11:45:00,10.88,10.9,10.88,10.9,146863.0,10.2785,10.2974,10.2785,10.2974,146863.0
2019-11-21 11:50:00,10.9,10.9,10.88,10.89,139327.0,10.2974,10.2974,10.2785,10.2879,139327.0
2019-11-21 11:55:00,10.9,10.9,10.89,10.9,76411.0,10.2974,10.2974,10.2879,10.2974,76411.0
2019-11-21 12:00:00,10.89,10.91,10.88,10.91,183135.0,10.2879,10.3068,10.2785,10.3068,183135.0
2019-11-21 12:05:00,10.91,10.93,10.9,10.93,149789.0,10.3068,10.3257,10.2974,10.3257,149789.0
2019-11-21 12:10:00,10.93,10.93,10.91,10.93,134114.0,10.3257,10.3257,10.3068,10.3257,134114.0
2019-11-21 12:15:00,10.93,10.95,10.92,10.94,137725.0,10.3257,10.3446,10.3163,10.3352,137725.0
2019-11-21 12:20:00,10.94,10.95,10.93,10.95,87020.0,10.3352,10.3446,10.3257,10.3446,87020.0
2019-11-21 12:25:00,10.94,10.95,10.94,10.95,80669.0,10.3352,10.3446,10.3352,10.3446,80669.0
2019-11-21 12:30:00,10.95,10.96,10.93,10.94,200645.0,10.3446,10.3541,10.3257,10.3352,200645.0
2019-11-21 12:35:00,10.95,10.96,10.94,10.96,143243.0,10.3446,10.3541,10.3352,10.3541,143243.0
2019-11-21 12:40:00,10.96,10.98,10.95,10.96,263926.0,10.3541,10.373,10.3446,10.3541,263926.0
2019-11-21 12:45:00,10.96,10.97,10.95,10.96,81061.0,10.3541,10.3635,10.3446,10.3541,81061.0
2019-11-21 12:50:00,10.97,10.98,10.96,10.96,157858.0,10.3635,10.373,10.3541,10.3541,157858.0
2019-11-21 12:55:00,10.96,10.97,10.96,10.96,45413.0,10.3541,10.3635,10.3541,10.3541,45413.0
2019-11-21 13:00:00,10.96,10.97,10.96,10.96,46379.0,10.3541,10.3635,10.3541,10.3541,46379.0
2019-11-21 13:05:00,10.96,11.0,10.96,11.0,221415.0,10.3541,10.3919,10.3541,10.3919,221415.0
2019-11-21 13:10:00,11.0,11.02,10.99,11.01,571874.0,10.3919,10.4108,10.3824,10.4013,571874.0
2019-11-21 13:15:00,11.01,11.01,10.99,11.0,254552.0,10.4013,10.4013,10.3824,10.3919,254552.0
2019-11-21 13:20:00,11.0,11.0,10.99,10.99,42369.0,10.3919,10.3919,10.3824,10.3824,42369.0
2019-11-21 13:25:00,11.0,11.0,10.98,10.98,46181.0,10.3919,10.3919,10.373,10.373,46181.0
2019-11-21 13:30:00,10.98,10.99,10.98,10.98,38460.0,10.373,10.3824,10.373,10.373,38460.0
2019-11-21 13:35:00,10.98,10.99,10.98,10.99,48336.0,10.373,10.3824,10.373,10.3824,48336.0
2019-11-21 13:40:00,10.99,11.01,10.98,10.99,234778.0,10.3824,10.4013,10.373,10.3824,234778.0
2019-11-21 13:45:00,10.99,10.99,10.98,10.99,54069.0,10.3824,10.3824,10.373,10.3824,54069.0
2019-11-21 13:50:00,10.99,10.99,10.98,10.98,28740.0,10.3824,10.3824,10.373,10.373,28740.0
2019-11-21 13:55:00,10.98,10.99,10.97,10.97,35715.0,10.373,10.3824,10.3635,10.3635,35715.0
2019-11-21 14:00:00,10.97,10.97,10.94,10.95,81673.0,10.3635,10.3635,10.3352,10.3446,81673.0
2019-11-21 14:05:00,10.95,10.99,10.94,10.97,178183.0,10.3446,10.3824,10.3352,10.3635,178183.0
2019-11-21 14:10:00,10.97,11.0,10.97,10.99,117476.0,10.3635,10.3919,10.3635,10.3824,117476.0
2019-11-21 14:15:00,10.99,10.99,10.97,10.98,49738.0,10.3824,10.3824,10.3635,10.373,49738.0
2019-11-21 14:20:00,10.98,10.99,10.97,10.97,62525.0,10.373,10.3824,10.3635,10.3635,62525.0
2019-11-21 14:25:00,10.97,10.99,10.97,10.98,121573.0,10.3635,10.3824,10.3635,10.373,121573.0
2019-11-21 14:30:00,10.98,11.0,10.97,10.99,90809.0,10.373,10.3919,10.3635,10.3824,90809.0
2019-11-21 14:35:00,10.99,11.0,10.99,10.99,27905.0,10.3824,10.3919,10.3824,10.3824,27905.0
2019-11-21 14:40:00,10.99,11.01,10.99,10.99,86083.0,10.3824,10.4013,10.3824,10.3824,86083.0
2019-11-21 14:45:00,11.0,11.01,10.99,11.0,44103.0,10.3919,10.4013,10.3824,10.3919,44103.0
2019-11-21 14:50:00,10.99,11.0,10.99,10.99,73164.0,10.3824,10.3919,10.3824,10.3824,73164.0
2019-11-21 14:55:00,10.99,11.0,10.99,10.99,55199.0,10.3824,10.3919,10.3824,10.3824,55199.0
2019-11-21 15:00:00,11.0,11.0,10.99,10.99,40577.0,10.3919,10.3919,10.3824,10.3824,40577.0
2019-11-21 15:05:00,10.99,11.0,10.98,10.99,125182.0,10.3824,10.3919,10.373,10.3824,125182.0
2019-11-21 15:10:00,10.98,10.99,10.97,10.99,89132.0,10.373,10.3824,10.3635,10.3824,89132.0
2019-11-21 15:15:00,10.98,10.99,10.97,10.97,52125.0,10.373,10.3824,10.3635,10.3635,52125.0
2019-11-21 15:20:00,10.97,10.98,10.96,10.98,239690.0,10.3635,10.373,10.3541,10.373,239690.0
2019-11-21 15:25:00,10.97,10.98,10.97,10.97,78242.0,10.3635,10.373,10.3635,10.3635,78242.0
2019-11-21 15:30:00,10.97,10.99,10.97,10.98,328533.0,10.3635,10.3824,10.3635,10.373,328533.0
2019-11-21 15:35:00,10.98,11.0,10.98,11.0,194481.0,10.373,10.3919,10.373,10.3919,194481.0
2019-11-21 15:40:00,11.0,11.0,10.99,11.0,253824.0,10.3919,10.3919,10.3824,10.3919,253824.0
2019-11-21 15:45:00,11.0,11.0,10.99,11.0,288682.0,10.3919,10.3919,10.3824,10.3919,288682.0
2019-11-21 15:50:00,11.0,11.02,10.98,11.01,831989.0,10.3919,10.4108,10.373,10.4013,831989.0
2019-11-21 15:55:00,11.01,11.02,11.0,11.01,691599.0,10.4013,10.4108,10.3919,10.4013,691599.0
2019-11-22 09:30:00,11.13,11.28,11.13,11.28,611424.0,10.5147,10.6564,10.5147,10.6564,611424.0
2019-11-22 09:35:00,11.29,11.34,11.25,11.28,797079.0,10.6658,10.7131,10.628,10.6564,797079.0
2019-11-22 09:40:00,11.28,11.3,11.24,11.25,367566.0,10.6564,10.6753,10.6186,10.628,367566.0
2019-11-22 09:45:00,11.26,11.34,11.26,11.33,620310.0,10.6375,10.7131,10.6375,10.7036,620310.0
2019-11-22 09:50:00,11.34,11.4,11.33,11.39,594836.0,10.7131,10.7698,10.7036,10.7603,594836.0
2019-11-22 09:55:00,11.39,11.4,11.35,11.4,333339.0,10.7603,10.7698,10.7225,10.7698,333339.0
2019-11-22 10:00:00,11.4,11.43,11.37,11.42,567390.0,10.7698,10.7981,10.7414,10.7886,567390.0
2019-11-22 10:05:00,11.42,11.43,11.38,11.42,878557.0,10.7886,10.7981,10.7509,10.7886,878557.0
2019-11-22 10:10:00,11.42,11.42,11.33,11.35,552730.0,10.7886,10.7886,10.7036,10.7225,552730.0
2019-11-22 10:15:00,11.35,11.36,11.32,11.36,670943.0,10.7225,10.732,10.6942,10.732,670943.0
2019-11-22 10:20:00,11.36,11.42,11.34,11.4,547934.0,10.732,10.7886,10.7131,10.7698,547934.0
2019-11-22 10:25:00,11.41,11.45,11.4,11.4,374972.0,10.7792,10.817,10.7698,10.7698,374972.0
2019-11-22 10:30:00,11.4,11.42,11.38,11.41,245996.0,10.7698,10.7886,10.7509,10.7792,245996.0
2019-11-22 10:35:00,11.41,11.45,11.39,11.44,386254.0,10.7792,10.817,10.7603,10.8075,386254.0
2019-11-22 10:40:00,11.44,11.47,11.43,11.46,233685.0,10.8075,10.8359,10.7981,10.8264,233685.0
2019-11-22 10:45:00,11.46,11.47,11.45,11.46,221601.0,10.8264,10.8359,10.817,10.8264,221601.0
2019-11-22 10:50:00,11.46,11.48,11.41,11.41,333925.0,10.8264,10.8453,10.7792,10.7792,333925.0
2019-11-22 10:55:00,11.41,11.45,11.39,11.42,332146.0,10.7792,10.817,10.7603,10.7886,332146.0
2019-11-22 11:00:00,11.43,11.43,11.36,11.37,240488.0,10.7981,10.7981,10.732,10.7414,240488.0
2019-11-22 11:05:00,11.37,11.41,11.35,11.41,401355.0,10.7414,10.7792,10.7225,10.7792,401355.0
2019-11-22 11:10:00,11.41,11.44,11.4,11.42,220893.0,10.7792,10.8075,10.7698,10.7886,220893.0
2019-11-22 11:15:00,11.42,11.43,11.38,11.38,278325.0,10.7886,10.7981,10.7509,10.7509,278325.0
2019-11-22 11:20:00,11.38,11.41,11.37,11.4,333331.0,10.7509,10.7792,10.7414,10.7698,333331.0
2019-11-22 11:25:00,11.4,11.44,11.39,11.42,312962.0,10.7698,10.8075,10.7603,10.7886,312962.0
2019-11-22 11:30:00,11.42,11.44,11.41,11.43,207312.0,10.7886,10.8075,10.7792,10.7981,207312.0
2019-11-22 11:35:00,11.43,11.45,11.42,11.44,385615.0,10.7981,10.817,10.7886,10.8075,385615.0
2019-11-22 11:40:00,11.44,11.45,11.43,11.44,89979.0,10.8075,10.817,10.7981,10.8075,89979.0
2019-11-22 11:45:00,11.44,11.45,11.43,11.44,177631.0,10.8075,10.817,10.7981,10.8075,177631.0
2019-11-22 11:50:00,11.44,11.44,11.43,11.44,121163.0,10.8075,10.8075,10.7981,10.8075,121163.0
2019-11-22 11:55:00,11.43,11.45,11.43,11.44,126225.0,10.7981,10.817,10.7981,10.8075,126225.0
2019-11-22 12:00:00,11.44,11.46,11.43,11.45,149031.0,10.8075,10.8264,10.7981,10.817,149031.0
2019-11-22 12:05:00,11.45,11.47,11.44,11.44,345136.0,10.817,10.8359,10.8075,10.8075,345136.0
2019-11-22 12:10:00,11.44,11.46,11.44,11.45,167714.0,10.8075,10.8264,10.8075,10.817,167714.0
2019-11-22 12:15:00,11.45,11.46,11.42,11.45,263849.0,10.817,10.8264,10.7886,10.817,263849.0
2019-11-22 12:20:00,11.45,11.46,11.43,11.46,168901.0,10.817,10.8264,10.7981,10.8264,168901.0
2019-11-22 12:25:00,11.46,11.46,11.44,11.45,82689.0,10.8264,10.8264,10.8075,10.817,82689.0
2019-11-22 12:30:00,11.45,11.46,11.44,11.45,226249.0,10.817,10.8264,10.8075,10.817,226249.0
2019-11-22 12:35:00,11.44,11.45,11.42,11.42,77886.0,10.8075,10.817,10.7886,10.7886,77886.0
2019-11-22 12:40:00,11.42,11.44,11.42,11.44,94325.0,10.7886,10.8075,10.7886,10.8075,94325.0
2019-11-22 12:45:00,11.44,11.46,11.43,11.45,204254.0,10.8075,10.8264,10.7981,10.817,204254.0
2019-11-22 12:50:00,11.44,11.45,11.44,11.45,43123.0,10.8075,10.817,10.8075,10.817,43123.0
2019-11-22 12:55:00,11.44,11.47,11.44,11.45,418912.0,10.8075,10.8359,10.8075,10.817,418912.0
2019-11-22 13:00:00,11.45,11.46,11.44,11.45,79901.0,10.817,10.8264,10.8075,10.817,79901.0
2019-11-22 13:05:00,11.45,11.47,11.45,11.46,155317.0,10.817,10.8359,10.817,10.8264,155317.0
2019-11-22 13:10:00,11.46,11.46,11.44,11.44,79185.0,10.8264,10.8264,10.8075,10.8075,79185.0
2019-11-22 13:15:00,11.44,11.45,11.43,11.44,68953.0,10.8075,10.817,10.7981,10.8075,68953.0
2019-11-22 13:20:00,11.43,11.47,11.43,11.47,162727.0,10.7981,10.8359,10.7981,10.8359,162727.0
2019-11-22 13:25:00,11.47,11.48,11.44,11.45,169076.0,10.8359,10.8453,10.8075,10.817,169076.0
2019-11-22 13:30:00,11.44,11.47,11.44,11.44,220198.0,10.8075,10.8359,10.8075,10.8075,220198.0
2019-11-22 13:35:00,11.45,11.45,11.44,11.45,32416.0,10.817,10.817,10.8075,10.817,32416.0
2019-11-22 13:40:00,11.45,11.45,11.41,11.41,122107.0,10.817,10.817,10.7792,10.7792,122107.0
2019-11-22 13:45:00,11.41,11.42,11.39,11.39,252612.0,10.7792,10.7886,10.7603,10.7603,252612.0
2019-11-22 13:50:00,11.4,11.4,11.33,11.35,465001.0,10.7698,10.7698,10.7036,10.7225,465001.0
2019-11-22 13:55:00,11.36,11.37,11.35,11.37,171325.0,10.732,10.7414,10.7225,10.7414,171325.0
2019-11-22 14:00:00,11.37,11.37,11.34,11.35,108233.0,10.7414,10.7414,10.7131,10.7225,108233.0
2019-11-22 14:05:00,11.35,11.36,11.33,11.36,191640.0,10.7225,10.732,10.7036,10.732,191640.0
2019-11-22 14:10:00,11.36,11.38,11.35,11.38,139985.0,10.732,10.7509,10.7225,10.7509,139985.0
2019-11-22 14:15:00,11.38,11.38,11.35,11.36,78138.0,10.7509,10.7509,10.7225,10.732,78138.0
2019-11-22 14:20:00,11.35,11.36,11.33,11.33,122821.0,10.7225,10.732,10.7036,10.7036,122821.0
2019-11-22 14:25:00,11.34,11.36,11.33,11.36,106332.0,10.7131,10.732,10.7036,10.732,106332.0
2019-11-22 14:30:00,11.36,11.37,11.35,11.36,129152.0,10.732,10.7414,10.7225,10.732,129152.0
2019-11-22 14:35:00,11.36,11.37,11.35,11.36,107093.0,10.732,10.7414,10.7225,10.732,107093.0
2019-11-22 14:40:00,11.35,11.36,11.33,11.33,137808.0,10.7225,10.732,10.7036,10.7036,137808.0
2019-11-22 14:45:00,11.33,11.38,11.33,11.38,134576.0,10.7036,10.7509,10.7036,10.7509,134576.0
2019-11-22 14:50:00,11.38,11.38,11.36,11.37,71349.0,10.7509,10.7509,10.732,10.7414,71349.0
2019-11-22 14:55:00,11.37,11.37,11.35,11.36,67162.0,10.7414,10.7414,10.7225,10.732,67162.0
2019-11-22 15:00:00,11.35,11.37,11.35,11.36,127112.0,10.7225,10.7414,10.7225,10.732,127112.0
2019-11-22 15:05:00,11.36,11.37,11.35,11.37,89356.0,10.732,10.7414,10.7225,10.7414,89356.0
2019-11-22 15:10:00,11.37,11.38,11.36,11.37,93648.0,10.7414,10.7509,10.732,10.7414,93648.0
2019-11-22 15:15:00,11.37,11.39,11.36,11.38,161584.0,10.7414,10.7603,10.732,10.7509,161584.0
2019-11-22 15:20:00,11.38,11.4,11.38,11.4,150388.0,10.7509,10.7698,10.7509,10.7698,150388.0
2019-11-22 15:25:00,11.4,11.4,11.37,11.38,185288.0,10.7698,10.7698,10.7414,10.7509,185288.0
2019-11-22 15:30:00,11.37,11.38,11.36,11.36,157964.0,10.7414,10.7509,10.732,10.732,157964.0
2019-11-22 15:35:00,11.36,11.37,11.35,11.36,197301.0,10.732,10.7414,10.7225,10.732,197301.0
2019-11-22 15:40:00,11.35,11.36,11.34,11.36,288521.0,10.7225,10.732,10.7131,10.732,288521.0
2019-11-22 15:45:00,11.36,11.36,11.35,11.36,242952.0,10.732,10.732,10.7225,10.732,242952.0
2019-11-22 15:50:00,11.36,11.37,11.35,11.37,615728.0,10.732,10.7414,10.7225,10.7414,615728.0
2019-11-22 15:55:00,11.37,11.38,11.35,11.35,980668.0,10.7414,10.7509,10.7225,10.7225,980668.0
2019-11-25 09:30:00,11.47,11.54,11.47,11.49,761279.0,10.8359,10.902,10.8359,10.8548,761279.0
2019-11-25 09:35:00,11.48,11.49,11.37,11.48,430338.0,10.8453,10.8548,10.7414,10.8453,430338.0
2019-11-25 09:40:00,11.48,11.53,11.48,11.5,443323.0,10.8453,10.8926,10.8453,10.8642,443323.0
2019-11-25 09:45:00,11.5,11.56,11.49,11.54,633745.0,10.8642,10.9209,10.8548,10.902,633745.0
2019-11-25 09:50:00,11.54,11.57,11.52,11.53,241731.0,10.902,10.9304,10.8831,10.8926,241731.0
2019-11-25 09:55:00,11.53,11.57,11.52,11.53,249826.0,10.8926,10.9304,10.8831,10.8926,249826.0
2019-11-25 10:00:00,11.54,11.56,11.53,11.54,227396.0,10.902,10.9209,10.8926,10.902,227396.0
2019-11-25 10:05:00,11.54,11.56,11.53,11.55,249615.0,10.902,10.9209,10.8926,10.9115,249615.0
2019-11-25 10:10:00,11.55,11.62,11.55,11.6,454461.0,10.9115,10.9776,10.9115,10.9587,454461.0
2019-11-25 10:15:00,11.6,11.65,11.59,11.64,351419.0,10.9587,11.0059,10.9492,10.9965,351419.0
2019-11-25 10:20:00,11.65,11.66,11.63,11.66,210447.0,11.0059,11.0154,10.987,11.0154,210447.0
2019-11-25 10:25:00,11.66,11.66,11.6,11.64,405458.0,11.0154,11.0154,10.9587,10.9965,405458.0
2019-11-25 10:30:00,11.63,11.66,11.62,11.65,387883.0,10.987,11.0154,10.9776,11.0059,387883.0
2019-11-25 10:35:00,11.65,11.68,11.63,11.68,277264.0,11.0059,11.0343,10.987,11.0343,277264.0
2019-11-25 10:40:00,11.68,11.73,11.67,11.71,943832.0,11.0343,11.0815,11.0248,11.0626,943832.0
2019-11-25 10:45:00,11.71,11.73,11.66,11.67,367496.0,11.0626,11.0815,11.0154,11.0248,367496.0
2019-11-25 10:50:00,11.67,11.7,11.65,11.69,167409.0,11.0248,11.0532,11.0059,11.0437,167409.0
2019-11-25 10:55:00,11.69,11.71,11.68,11.71,172782.0,11.0437,11.0626,11.0343,11.0626,172782.0
2019-11-25 11:00:00,11.71,11.71,11.66,11.68,405418.0,11.0626,11.0626,11.0154,11.0343,405418.0
2019-11-25 11:05:00,11.68,11.68,11.67,11.67,119085.0,11.0343,11.0343,11.0248,11.0248,119085.0
2019-11-25 11:10:00,11.68,11.71,11.67,11.71,189352.0,11.0343,11.0626,11.0248,11.0626,189352.0
2019-11-25 11:15:00,11.71,11.72,11.69,11.71,446561.0,11.0626,11.0721,11.0437,11.0626,446561.0
2019-11-25 11:20:00,11.7,11.72,11.69,11.7,167437.0,11.0532,11.0721,11.0437,11.0532,167437.0
2019-11-25 11:25:00,11.69,11.71,11.68,11.69,157756.0,11.0437,11.0626,11.0343,11.0437,157756.0
2019-11-25 11:30:00,11.69,11.7,11.66,11.67,154116.0,11.0437,11.0532,11.0154,11.0248,154116.0
2019-11-25 11:35:00,11.67,11.68,11.65,11.68,152883.0,11.0248,11.0343,11.0059,11.0343,152883.0
2019-11-25 11:40:00,11.68,11.71,11.67,11.71,265335.0,11.0343,11.0626,11.0248,11.0626,265335.0
2019-11-25 11:45:00,11.7,11.71,11.68,11.69,227973.0,11.0532,11.0626,11.0343,11.0437,227973.0
2019-11-25 11:50:00,11.7,11.71,11.69,11.7,149417.0,11.0532,11.0626,11.0437,11.0532,149417.0
2019-11-25 11:55:00,11.7,11.71,11.69,11.71,338410.0,11.0532,11.0626,11.0437,11.0626,338410.0
2019-11-25 12:00:00,11.71,11.72,11.7,11.71,287774.0,11.0626,11.0721,11.0532,11.0626,287774.0
2019-11-25 12:05:00,11.71,11.74,11.71,11.71,502983.0,11.0626,11.091,11.0626,11.0626,502983.0
2019-11-25 12:10:00,11.72,11.74,11.7,11.71,805384.0,11.0721,11.091,11.0532,11.0626,805384.0
2019-11-25 12:15:00,11.7,11.74,11.69,11.72,1135635.0,11.0532,11.091,11.0437,11.0721,1135635.0
2019-11-25 12:20:00,11.73,11.74,11.71,11.73,263918.0,11.0815,11.091,11.0626,11.0815,263918.0
2019-11-25 12:25:00,11.73,11.75,11.73,11.74,233158.0,11.0815,11.1004,11.0815,11.091,233158.0
2019-11-25 12:30:00,11.75,11.77,11.74,11.76,551459.0,11.1004,11.1193,11.091,11.1098,551459.0
2019-11-25 12:35:00,11.76,11.76,11.74,11.76,133102.0,11.1098,11.1098,11.091,11.1098,133102.0
2019-11-25 12:40:00,11.76,11.78,11.75,11.76,596064.0,11.1098,11.1287,11.1004,11.1098,596064.0
2019-11-25 12:45:00,11.76,11.77,11.75,11.76,164430.0,11.1098,11.1193,11.1004,11.1098,164430.0
2019-11-25 12:50:00,11.77,11.78,11.74,11.75,256306.0,11.1193,11.1287,11.091,11.1004,256306.0
2019-11-25 12:55:00,11.75,11.75,11.72,11.74,180209.0,11.1004,11.1004,11.0721,11.091,180209.0
2019-11-25 13:00:00,11.74,11.78,11.74,11.78,291338.0,11.091,11.1287,11.091,11.1287,291338.0
2019-11-25 13:05:00,11.78,11.8,11.77,11.79,197052.0,11.1287,11.1476,11.1193,11.1382,197052.0
2019-11-25 13:10:00,11.79,11.81,11.78,11.79,217519.0,11.1382,11.1571,11.1287,11.1382,217519.0
2019-11-25 13:15:00,11.8,11.81,11.79,11.8,158157.0,11.1476,11.1571,11.1382,11.1476,158157.0
2019-11-25 13:20:00,11.81,11.81,11.77,11.79,302292.0,11.1571,11.1571,11.1193,11.1382,302292.0
2019-11-25 13:25:00,11.79,11.79,11.78,11.79,115842.0,11.1382,11.1382,11.1287,11.1382,115842.0
2019-11-25 13:30:00,11.79,11.8,11.78,11.79,93484.0,11.1382,11.1476,11.1287,11.1382,93484.0
2019-11-25 13:35:00,11.79,11.79,11.78,11.79,81675.0,11.1382,11.1382,11.1287,11.1382,81675.0
2019-11-25 13:40:00,11.78,11.81,11.78,11.81,178796.0,11.1287,11.1571,11.1287,11.1571,178796.0
2019-11-25 13:45:00,11.8,11.81,11.8,11.81,73496.0,11.1476,11.1571,11.1476,11.1571,73496.0
2019-11-25 13:50:00,11.81,11.81,11.79,11.8,158657.0,11.1571,11.1571,11.1382,11.1476,158657.0
2019-11-25 13:55:00,11.8,11.82,11.8,11.82,140987.0,11.1476,11.1665,11.1476,11.1665,140987.0
2019-11-25 14:00:00,11.82,11.82,11.78,11.78,130632.0,11.1665,11.1665,11.1287,11.1287,130632.0
2019-11-25 14:05:00,11.79,11.81,11.78,11.81,221106.0,11.1382,11.1571,11.1287,11.1571,221106.0
2019-11-25 14:10:00,11.8,11.83,11.8,11.83,311186.0,11.1476,11.176,11.1476,11.176,311186.0
2019-11-25 14:15:00,11.83,11.84,11.81,11.84,266647.0,11.176,11.1854,11.1571,11.1854,266647.0
2019-11-25 14:20:00,11.84,11.86,11.83,11.85,438697.0,11.1854,11.2043,11.176,11.1949,438697.0
2019-11-25 14:25:00,11.85,11.86,11.83,11.84,153331.0,11.1949,11.2043,11.176,11.1854,153331.0
2019-11-25 14:30:00,11.83,11.85,11.79,11.79,270016.0,11.176,11.1949,11.1382,11.1382,270016.0
2019-11-25 14:35:00,11.79,11.81,11.79,11.8,174844.0,11.1382,11.1571,11.1382,11.1476,174844.0
2019-11-25 14:40:00,11.8,11.83,11.8,11.82,160371.0,11.1476,11.176,11.1476,11.1665,160371.0
2019-11-25 14:45:00,11.83,11.83,11.81,11.82,119403.0,11.176,11.176,11.1571,11.1665,119403.0
2019-11-25 14:50:00,11.83,11.83,11.77,11.77,1024521.0,11.176,11.176,11.1193,11.1193,1024521.0
2019-11-25 14:55:00,11.77,11.77,11.71,11.74,735530.0,11.1193,11.1193,11.0626,11.091,735530.0
2019-11-25 15:00:00,11.75,11.75,11.68,11.7,634600.0,11.1004,11.1004,11.0343,11.0532,634600.0
2019-11-25 15:05:00,11.69,11.7,11.67,11.69,196110.0,11.0437,11.0532,11.0248,11.0437,196110.0
2019-11-25 15:10:00,11.69,11.73,11.68,11.72,349158.0,11.0437,11.0815,11.0343,11.0721,349158.0
2019-11-25 15:15:00,11.72,11.72,11.69,11.71,171842.0,11.0721,11.0721,11.0437,11.0626,171842.0
2019-11-25 15:20:00,11.71,11.73,11.7,11.73,179731.0,11.0626,11.0815,11.0532,11.0815,179731.0
2019-11-25 15:25:00,11.73,11.73,11.69,11.69,258439.0,11.0815,11.0815,11.0437,11.0437,258439.0
2019-11-25 15:30:00,11.69,11.71,11.67,11.67,310185.0,11.0437,11.0626,11.0248,11.0248,310185.0
2019-11-25 15:35:00,11.67,11.68,11.66,11.66,214239.0,11.0248,11.0343,11.0154,11.0154,214239.0
2019-11-25 15:40:00,11.66,11.67,11.65,11.67,284441.0,11.0154,11.0248,11.0059,11.0248,284441.0
2019-11-25 15:45:00,11.67,11.69,11.66,11.68,392327.0,11.0248,11.0437,11.0154,11.0343,392327.0
2019-11-25 15:50:00,11.68,11.69,11.67,11.68,453302.0,11.0343,11.0437,11.0248,11.0343,453302.0
2019-11-25 15:55:00,11.68,11.68,11.64,11.66,1165298.0,11.0343,11.0343,10.9965,11.0154,1165298.0
2019-11-26 09:30:00,11.62,11.66,11.56,11.59,944428.0,10.9776,11.0154,10.9209,10.9492,944428.0
2019-11-26 09:35:00,11.61,11.68,11.6,11.68,1383236.0,10.9681,11.0343,10.9587,11.0343,1383236.0
2019-11-26 09:40:00,11.68,11.69,11.66,11.67,607520.0,11.0343,11.0437,11.0154,11.0248,607520.0
2019-11-26 09:45:00,11.68,11.78,11.67,11.77,968130.0,11.0343,11.1287,11.0248,11.1193,968130.0
2019-11-26 09:50:00,11.77,11.8,11.76,11.8,406324.0,11.1193,11.1476,11.1098,11.1476,406324.0
2019-11-26 09:55:00,11.8,11.81,11.79,11.79,399646.0,11.1476,11.1571,11.1382,11.1382,399646.0
2019-11-26 10:00:00,11.79,11.82,11.71,11.73,705497.0,11.1382,11.1665,11.0626,11.0815,705497.0
2019-11-26 10:05:00,11.73,11.74,11.68,11.68,314767.0,11.0815,11.091,11.0343,11.0343,314767.0
2019-11-26 10:10:00,11.69,11.73,11.68,11.71,427443.0,11.0437,11.0815,11.0343,11.0626,427443.0
2019-11-26 10:15:00,11.71,11.74,11.69,11.71,367093.0,11.0626,11.091,11.0437,11.0626,367093.0
2019-11-26 10:20:00,11.7,11.73,11.7,11.72,195451.0,11.0532,11.0815,11.0532,11.0721,195451.0
2019-11-26 10:25:00,11.72,11.73,11.66,11.68,244392.0,11.0721,11.0815,11.0154,11.0343,244392.0
2019-11-26 10:30:00,11.68,11.69,11.66,11.67,174037.0,11.0343,11.0437,11.0154,11.0248,174037.0
2019-11-26 10:35:00,11.67,11.68,11.6,11.61,166836.0,11.0248,11.0343,10.9587,10.9681,166836.0
2019-11-26 10:40:00,11.61,11.66,11.6,11.66,172027.0,10.9681,11.0154,10.9587,11.0154,172027.0
2019-11-26 10:45:00,11.66,11.67,11.64,11.64,183078.0,11.0154,11.0248,10.9965,10.9965,183078.0
2019-11-26 10:50:00,11.64,11.66,11.63,11.65,152961.0,10.9965,11.0154,10.987,11.0059,152961.0
2019-11-26 10:55:00,11.65,11.65,11.6,11.61,196507.0,11.0059,11.0059,10.9587,10.9681,196507.0
2019-11-26 11:00:00,11.62,11.63,11.58,11.58,247291.0,10.9776,10.987,10.9398,10.9398,247291.0
2019-11-26 11:05:00,11.59,11.62,11.58,11.6,255941.0,10.9492,10.9776,10.9398,10.9587,255941.0
2019-11-26 11:10:00,11.6,11.65,11.6,11.63,167938.0,10.9587,11.0059,10.9587,10.987,167938.0
2019-11-26 11:15:00,11.63,11.7,11.63,11.66,301861.0,10.987,11.0532,10.987,11.0154,301861.0
2019-11-26 11:20:00,11.66,11.67,11.62,11.63,178627.0,11.0154,11.0248,10.9776,10.987,178627.0
2019-11-26 11:25:00,11.64,11.67,11.63,11.67,356280.0,10.9965,11.0248,10.987,11.0248,356280.0
2019-11-26 11:30:00,11.66,11.67,11.63,11.66,313805.0,11.0154,11.0248,10.987,11.0154,313805.0
2019-11-26 11:35:00,11.66,11.67,11.62,11.66,449514.0,11.0154,11.0248,10.9776,11.0154,449514.0
2019-11-26 11:40:00,11.66,11.66,11.63,11.63,173885.0,11.0154,11.0154,10.987,10.987,173885.0
2019-11-26 11:45:00,11.63,11.64,11.61,11.62,82256.0,10.987,10.9965,10.9681,10.9776,82256.0
2019-11-26 11:50:00,11.61,11.64,11.61,11.62,154043.0,10.9681,10.9965,10.9681,10.9776,154043.0
2019-11-26 11:55:00,11.62,11.64,11.61,11.62,369587.0,10.9776,10.9965,10.9681,10.9776,369587.0
2019-11-26 12:00:00,11.62,11.64,11.61,11.64,137110.0,10.9776,10.9965,10.9681,10.9965,137110.0
2019-11-26 12:05:00,11.64,11.65,11.63,11.65,84233.0,10.9965,11.0059,10.987,11.0059,84233.0
2019-11-26 12:10:00,11.65,11.68,11.64,11.67,169803.0,11.0059,11.0343,10.9965,11.0248,169803.0
2019-11-26 12:15:00,11.67,11.69,11.66,11.69,128929.0,11.0248,11.0437,11.0154,11.0437,128929.0
2019-11-26 12:20:00,11.69,11.69,11.67,11.67,71129.0,11.0437,11.0437,11.0248,11.0248,71129.0
2019-11-26 12:25:00,11.67,11.69,11.67,11.67,106589.0,11.0248,11.0437,11.0248,11.0248,106589.0
2019-11-26 12:30:00,11.67,11.69,11.67,11.67,71760.0,11.0248,11.0437,11.0248,11.0248,71760.0
2019-11-26 12:35:00,11.68,11.68,11.67,11.68,66284.0,11.0343,11.0343,11.0248,11.0343,66284.0
2019-11-26 12:40:00,11.68,11.68,11.67,11.68,63510.0,11.0343,11.0343,11.0248,11.0343,63510.0
2019-11-26 12:45:00,11.68,11.68,11.67,11.68,46621.0,11.0343,11.0343,11.0248,11.0343,46621.0
2019-11-26 12:50:00,11.68,11.68,11.66,11.68,120905.0,11.0343,11.0343,11.0154,11.0343,120905.0
2019-11-26 12:55:00,11.68,11.73,11.67,11.71,548133.0,11.0343,11.0815,11.0248,11.0626,548133.0
2019-11-26 13:00:00,11.71,11.73,11.7,11.71,316575.0,11.0626,11.0815,11.0532,11.0626,316575.0
2019-11-26 13:05:00,11.71,11.73,11.69,11.73,275246.0,11.0626,11.0815,11.0437,11.0815,275246.0
2019-11-26 13:10:00,11.73,11.75,11.72,11.74,249449.0,11.0815,11.1004,11.0721,11.091,249449.0
2019-11-26 13:15:00,11.74,11.75,11.73,11.74,136005.0,11.091,11.1004,11.0815,11.091,136005.0
2019-11-26 13:20:00,11.74,11.74,11.73,11.73,161807.0,11.091,11.091,11.0815,11.0815,161807.0
2019-11-26 13:25:00,11.73,11.74,11.71,11.73,282678.0,11.0815,11.091,11.0626,11.0815,282678.0
2019-11-26 13:30:00,11.73,11.75,11.7,11.71,233239.0,11.0815,11.1004,11.0532,11.0626,233239.0
2019-11-26 13:35:00,11.71,11.73,11.7,11.72,180643.0,11.0626,11.0815,11.0532,11.0721,180643.0
2019-11-26 13:40:00,11.73,11.73,11.71,11.73,61032.0,11.0815,11.0815,11.0626,11.0815,61032.0
2019-11-26 13:45:00,11.73,11.73,11.7,11.7,75833.0,11.0815,11.0815,11.0532,11.0532,75833.0
2019-11-26 13:50:00,11.7,11.72,11.69,11.71,184349.0,11.0532,11.0721,11.0437,11.0626,184349.0
2019-11-26 13:55:00,11.72,11.74,11.71,11.71,144947.0,11.0721,11.091,11.0626,11.0626,144947.0
2019-11-26 14:00:00,11.71,11.73,11.71,11.71,166100.0,11.0626,11.0815,11.0626,11.0626,166100.0
2019-11-26 14:05:00,11.71,11.72,11.71,11.71,42769.0,11.0626,11.0721,11.0626,11.0626,42769.0
2019-11-26 14:10:00,11.71,11.72,11.7,11.7,88239.0,11.0626,11.0721,11.0532,11.0532,88239.0
2019-11-26 14:15:00,11.71,11.73,11.7,11.73,103499.0,11.0626,11.0815,11.0532,11.0815,103499.0
2019-11-26 14:20:00,11.73,11.73,11.72,11.73,155161.0,11.0815,11.0815,11.0721,11.0815,155161.0
2019-11-26 14:25:00,11.72,11.74,11.72,11.73,53862.0,11.0721,11.091,11.0721,11.0815,53862.0
2019-11-26 14:30:00,11.72,11.74,11.72,11.74,123309.0,11.0721,11.091,11.0721,11.091,123309.0
2019-11-26 14:35:00,11.74,11.77,11.73,11.77,202641.0,11.091,11.1193,11.0815,11.1193,202641.0
2019-11-26 14:40:00,11.77,11.78,11.76,11.77,234637.0,11.1193,11.1287,11.1098,11.1193,234637.0
2019-11-26 14:45:00,11.77,11.79,11.75,11.78,675487.0,11.1193,11.1382,11.1004,11.1287,675487.0
2019-11-26 14:50:00,11.78,11.81,11.76,11.81,408552.0,11.1287,11.1571,11.1098,11.1571,408552.0
2019-11-26 14:55:00,11.81,11.81,11.79,11.79,214965.0,11.1571,11.1571,11.1382,11.1382,214965.0
2019-11-26 15:00:00,11.79,11.8,11.76,11.78,268969.0,11.1382,11.1476,11.1098,11.1287,268969.0
2019-11-26 15:05:00,11.78,11.78,11.76,11.77,208521.0,11.1287,11.1287,11.1098,11.1193,208521.0
2019-11-26 15:10:00,11.77,11.77,11.75,11.75,140890.0,11.1193,11.1193,11.1004,11.1004,140890.0
2019-11-26 15:15:00,11.75,11.76,11.73,11.75,323395.0,11.1004,11.1098,11.0815,11.1004,323395.0
2019-11-26 15:20:00,11.75,11.76,11.74,11.75,198116.0,11.1004,11.1098,11.091,11.1004,198116.0
2019-11-26 15:25:00,11.75,11.75,11.73,11.74,158505.0,11.1004,11.1004,11.0815,11.091,158505.0
2019-11-26 15:30:00,11.74,11.76,11.73,11.75,247049.0,11.091,11.1098,11.0815,11.1004,247049.0
2019-11-26 15:35:00,11.75,11.75,11.73,11.73,260949.0,11.1004,11.1004,11.0815,11.0815,260949.0
2019-11-26 15:40:00,11.74,11.75,11.73,11.73,250720.0,11.091,11.1004,11.0815,11.0815,250720.0
2019-11-26 15:45:00,11.73,11.74,11.71,11.73,500597.0,11.0815,11.091,11.0626,11.0815,500597.0
2019-11-26 15:50:00,11.73,11.74,11.72,11.73,313977.0,11.0815,11.091,11.0721,11.0815,313977.0
2019-11-26 15:55:00,11.73,11.74,11.69,11.7,1780082.0,11.0815,11.091,11.0437,11.0532,1780082.0
2019-11-27 09:30:00,11.73,11.75,11.63,11.67,361047.0,11.0815,11.1004,10.987,11.0248,361047.0
2019-11-27 09:35:00,11.67,11.72,11.63,11.63,294540.0,11.0248,11.0721,10.987,10.987,294540.0
2019-11-27 09:40:00,11.64,11.66,11.61,11.64,264270.0,10.9965,11.0154,10.9681,10.9965,264270.0
2019-11-27 09:45:00,11.63,11.71,11.63,11.7,87832.0,10.987,11.0626,10.987,11.0532,87832.0
2019-11-27 09:50:00,11.71,11.71,11.64,11.66,269199.0,11.0626,11.0626,10.9965,11.0154,269199.0
2019-11-27 09:55:00,11.66,11.7,11.65,11.67,111937.0,11.0154,11.0532,11.0059,11.0248,111937.0
2019-11-27 10:00:00,11.67,11.67,11.61,11.62,221950.0,11.0248,11.0248,10.9681,10.9776,221950.0
2019-11-27 10:05:00,11.62,11.62,11.56,11.57,170690.0,10.9776,10.9776,10.9209,10.9304,170690.0
2019-11-27 10:10:00,11.58,11.63,11.57,11.61,202032.0,10.9398,10.987,10.9304,10.9681,202032.0
2019-11-27 10:15:00,11.61,11.63,11.6,11.63,102168.0,10.9681,10.987,10.9587,10.987,102168.0
2019-11-27 10:20:00,11.62,11.64,11.61,11.62,67484.0,10.9776,10.9965,10.9681,10.9776,67484.0
2019-11-27 10:25:00,11.62,11.62,11.6,11.61,96493.0,10.9776,10.9776,10.9587,10.9681,96493.0
2019-11-27 10:30:00,11.6,11.62,11.6,11.6,98419.0,10.9587,10.9776,10.9587,10.9587,98419.0
2019-11-27 10:35:00,11.6,11.61,11.57,11.6,183787.0,10.9587,10.9681,10.9304,10.9587,183787.0
2019-11-27 10:40:00,11.6,11.6,11.56,11.56,145258.0,10.9587,10.9587,10.9209,10.9209,145258.0
2019-11-27 10:45:00,11.56,11.56,11.51,11.52,304980.0,10.9209,10.9209,10.8737,10.8831,304980.0
2019-11-27 10:50:00,11.51,11.52,11.48,11.51,265831.0,10.8737,10.8831,10.8453,10.8737,265831.0
2019-11-27 10:55:00,11.51,11.54,11.51,11.54,91246.0,10.8737,10.902,10.8737,10.902,91246.0
2019-11-27 11:00:00,11.53,11.54,11.51,11.52,224933.0,10.8926,10.902,10.8737,10.8831,224933.0
2019-11-27 11:05:00,11.52,11.54,11.49,11.54,291144.0,10.8831,10.902,10.8548,10.902,291144.0
2019-11-27 11:10:00,11.53,11.54,11.51,11.53,110559.0,10.8926,10.902,10.8737,10.8926,110559.0
2019-11-27 11:15:00,11.53,11.54,11.5,11.5,77768.0,10.8926,10.902,10.8642,10.8642,77768.0
2019-11-27 11:20:00,11.51,11.54,11.5,11.54,176908.0,10.8737,10.902,10.8642,10.902,176908.0
2019-11-27 11:25:00,11.54,11.54,11.52,11.54,137785.0,10.902,10.902,10.8831,10.902,137785.0
2019-11-27 11:30:00,11.54,11.55,11.52,11.53,145257.0,10.902,10.9115,10.8831,10.8926,145257.0
2019-11-27 11:35:00,11.53,11.54,11.52,11.53,146712.0,10.8926,10.902,10.8831,10.8926,146712.0
2019-11-27 11:40:00,11.53,11.55,11.53,11.54,97100.0,10.8926,10.9115,10.8926,10.902,97100.0
2019-11-27 11:45:00,11.53,11.55,11.53,11.54,117881.0,10.8926,10.9115,10.8926,10.902,117881.0
2019-11-27 11:50:00,11.55,11.55,11.53,11.54,72148.0,10.9115,10.9115,10.8926,10.902,72148.0
2019-11-27 11:55:00,11.53,11.55,11.52,11.54,182075.0,10.8926,10.9115,10.8831,10.902,182075.0
2019-11-27 12:00:00,11.54,11.55,11.52,11.53,117405.0,10.902,10.9115,10.8831,10.8926,117405.0
2019-11-27 12:05:00,11.53,11.53,11.51,11.52,166981.0,10.8926,10.8926,10.8737,10.8831,166981.0
2019-11-27 12:10:00,11.52,11.57,11.51,11.56,219827.0,10.8831,10.9304,10.8737,10.9209,219827.0
2019-11-27 12:15:00,11.56,11.57,11.54,11.54,81279.0,10.9209,10.9304,10.902,10.902,81279.0
2019-11-27 12:20:00,11.54,11.56,11.54,11.55,59155.0,10.902,10.9209,10.902,10.9115,59155.0
2019-11-27 12:25:00,11.55,11.56,11.53,11.54,43728.0,10.9115,10.9209,10.8926,10.902,43728.0
2019-11-27 12:30:00,11.54,11.54,11.53,11.53,49812.0,10.902,10.902,10.8926,10.8926,49812.0
2019-11-27 12:35:00,11.54,11.54,11.52,11.53,96446.0,10.902,10.902,10.8831,10.8926,96446.0
2019-11-27 12:40:00,11.53,11.54,11.53,11.54,35150.0,10.8926,10.902,10.8926,10.902,35150.0
2019-11-27 12:45:00,11.54,11.54,11.52,11.54,162994.0,10.902,10.902,10.8831,10.902,162994.0
2019-11-27 12:50:00,11.53,11.54,11.52,11.53,100431.0,10.8926,10.902,10.8831,10.8926,100431.0
2019-11-27 12:55:00,11.53,11.53,11.5,11.52,197025.0,10.8926,10.8926,10.8642,10.8831,197025.0
2019-11-27 13:00:00,11.52,11.52,11.51,11.52,126309.0,10.8831,10.8831,10.8737,10.8831,126309.0
2019-11-27 13:05:00,11.52,11.53,11.51,11.53,92135.0,10.8831,10.8926,10.8737,10.8926,92135.0
2019-11-27 13:10:00,11.53,11.55,11.52,11.54,91589.0,10.8926,10.9115,10.8831,10.902,91589.0
2019-11-27 13:15:00,11.54,11.56,11.53,11.56,156543.0,10.902,10.9209,10.8926,10.9209,156543.0
2019-11-27 13:20:00,11.55,11.56,11.55,11.55,53880.0,10.9115,10.9209,10.9115,10.9115,53880.0
2019-11-27 13:25:00,11.55,11.56,11.54,11.54,33060.0,10.9115,10.9209,10.902,10.902,33060.0
2019-11-27 13:30:00,11.54,11.55,11.53,11.55,69131.0,10.902,10.9115,10.8926,10.9115,69131.0
2019-11-27 13:35:00,11.55,11.58,11.54,11.57,252441.0,10.9115,10.9398,10.902,10.9304,252441.0
2019-11-27 13:40:00,11.57,11.57,11.56,11.57,24262.0,10.9304,10.9304,10.9209,10.9304,24262.0
2019-11-27 13:45:00,11.57,11.58,11.56,11.57,158109.0,10.9304,10.9398,10.9209,10.9304,158109.0
2019-11-27 13:50:00,11.57,11.57,11.55,11.56,56773.0,10.9304,10.9304,10.9115,10.9209,56773.0
2019-11-27 13:55:00,11.56,11.56,11.55,11.55,52316.0,10.9209,10.9209,10.9115,10.9115,52316.0
2019-11-27 14:00:00,11.55,11.56,11.54,11.55,150428.0,10.9115,10.9209,10.902,10.9115,150428.0
2019-11-27 14:05:00,11.55,11.56,11.55,11.55,72311.0,10.9115,10.9209,10.9115,10.9115,72311.0
2019-11-27 14:10:00,11.56,11.56,11.55,11.55,35735.0,10.9209,10.9209,10.9115,10.9115,35735.0
2019-11-27 14:15:00,11.55,11.56,11.53,11.55,143667.0,10.9115,10.9209,10.8926,10.9115,143667.0
2019-11-27 14:20:00,11.54,11.56,11.54,11.55,86674.0,10.902,10.9209,10.902,10.9115,86674.0
2019-11-27 14:25:00,11.55,11.58,11.55,11.58,113837.0,10.9115,10.9398,10.9115,10.9398,113837.0
2019-11-27 14:30:00,11.58,11.58,11.56,11.58,132000.0,10.9398,10.9398,10.9209,10.9398,132000.0
2019-11-27 14:35:00,11.58,11.6,11.57,11.59,150717.0,10.9398,10.9587,10.9304,10.9492,150717.0
2019-11-27 14:40:00,11.6,11.61,11.59,11.6,57030.0,10.9587,10.9681,10.9492,10.9587,57030.0
2019-11-27 14:45:00,11.6,11.61,11.59,11.6,135660.0,10.9587,10.9681,10.9492,10.9587,135660.0
2019-11-27 14:50:00,11.59,11.61,11.58,11.6,122870.0,10.9492,10.9681,10.9398,10.9587,122870.0
2019-11-27 14:55:00,11.6,11.61,11.59,11.6,105610.0,10.9587,10.9681,10.9492,10.9587,105610.0
2019-11-27 15:00:00,11.61,11.61,11.59,11.61,118607.0,10.9681,10.9681,10.9492,10.9681,118607.0
2019-11-27 15:05:00,11.61,11.61,11.6,11.61,49222.0,10.9681,10.9681,10.9587,10.9681,49222.0
2019-11-27 15:10:00,11.61,11.61,11.6,11.61,23830.0,10.9681,10.9681,10.9587,10.9681,23830.0
2019-11-27 15:15:00,11.61,11.62,11.6,11.61,139661.0,10.9681,10.9776,10.9587,10.9681,139661.0
2019-11-27 15:20:00,11.61,11.62,11.6,11.6,81138.0,10.9681,10.9776,10.9587,10.9587,81138.0
2019-11-27 15:25:00,11.61,11.61,11.59,11.59,84862.0,10.9681,10.9681,10.9492,10.9492,84862.0
2019-11-27 15:30:00,11.6,11.6,11.59,11.59,69859.0,10.9587,10.9587,10.9492,10.9492,69859.0
2019-11-27 15:35:00,11.6,11.61,11.59,11.61,120255.0,10.9587,10.9681,10.9492,10.9681,120255.0
2019-11-27 15:40:00,11.6,11.61,11.58,11.59,297937.0,10.9587,10.9681,10.9398,10.9492,297937.0
2019-11-27 15:45:00,11.59,11.6,11.58,11.6,211711.0,10.9492,10.9587,10.9398,10.9587,211711.0
2019-11-27 15:50:00,11.59,11.6,11.57,11.58,430537.0,10.9492,10.9587,10.9304,10.9398,430537.0
2019-11-27 15:55:00,11.59,11.63,11.58,11.61,846856.0,10.9492,10.987,10.9398,10.9681,846856.0
2019-11-29 09:30:00,11.49,11.5,11.39,11.41,511893.0,10.8548,10.8642,10.7603,10.7792,511893.0
2019-11-29 09:35:00,11.4,11.45,11.31,11.44,554501.0,10.7698,10.817,10.6847,10.8075,554501.0
2019-11-29 09:40:00,11.43,11.43,11.33,11.36,339191.0,10.7981,10.7981,10.7036,10.732,339191.0
2019-11-29 09:45:00,11.36,11.36,11.28,11.35,414191.0,10.732,10.732,10.6564,10.7225,414191.0
2019-11-29 09:50:00,11.35,11.37,11.32,11.35,323579.0,10.7225,10.7414,10.6942,10.7225,323579.0
2019-11-29 09:55:00,11.34,11.34,11.31,11.33,292918.0,10.7131,10.7131,10.6847,10.7036,292918.0
2019-11-29 10:00:00,11.33,11.39,11.32,11.38,287091.0,10.7036,10.7603,10.6942,10.7509,287091.0
2019-11-29 10:05:00,11.38,11.39,11.36,11.37,98360.0,10.7509,10.7603,10.732,10.7414,98360.0
2019-11-29 10:10:00,11.38,11.38,11.33,11.34,312461.0,10.7509,10.7509,10.7036,10.7131,312461.0
2019-11-29 10:15:00,11.35,11.35,11.32,11.33,108964.0,10.7225,10.7225,10.6942,10.7036,108964.0
2019-11-29 10:20:00,11.33,11.35,11.33,11.34,236573.0,10.7036,10.7225,10.7036,10.7131,236573.0
2019-11-29 10:25:00,11.34,11.34,11.32,11.33,99468.0,10.7131,10.7131,10.6942,10.7036,99468.0
2019-11-29 10:30:00,11.33,11.36,11.32,11.36,252438.0,10.7036,10.732,10.6942,10.732,252438.0
2019-11-29 10:35:00,11.36,11.36,11.34,11.35,108373.0,10.732,10.732,10.7131,10.7225,108373.0
2019-11-29 10:40:00,11.35,11.36,11.33,11.33,110199.0,10.7225,10.732,10.7036,10.7036,110199.0
2019-11-29 10:45:00,11.34,11.35,11.33,11.35,139769.0,10.7131,10.7225,10.7036,10.7225,139769.0
2019-11-29 10:50:00,11.35,11.35,11.34,11.35,48221.0,10.7225,10.7225,10.7131,10.7225,48221.0
2019-11-29 10:55:00,11.34,11.35,11.31,11.31,129100.0,10.7131,10.7225,10.6847,10.6847,129100.0
2019-11-29 11:00:00,11.32,11.32,11.3,11.31,257534.0,10.6942,10.6942,10.6753,10.6847,257534.0
2019-11-29 11:05:00,11.31,11.32,11.28,11.29,229220.0,10.6847,10.6942,10.6564,10.6658,229220.0
2019-11-29 11:10:00,11.29,11.3,11.27,11.29,216680.0,10.6658,10.6753,10.6469,10.6658,216680.0
2019-11-29 11:15:00,11.29,11.29,11.28,11.29,38129.0,10.6658,10.6658,10.6564,10.6658,38129.0
2019-11-29 11:20:00,11.28,11.3,11.27,11.3,155880.0,10.6564,10.6753,10.6469,10.6753,155880.0
2019-11-29 11:25:00,11.3,11.31,11.29,11.3,165371.0,10.6753,10.6847,10.6658,10.6753,165371.0
2019-11-29 11:30:00,11.3,11.31,11.29,11.29,142149.0,10.6753,10.6847,10.6658,10.6658,142149.0
2019-11-29 11:35:00,11.29,11.33,11.28,11.33,203813.0,10.6658,10.7036,10.6564,10.7036,203813.0
2019-11-29 11:40:00,11.33,11.34,11.32,11.33,106951.0,10.7036,10.7131,10.6942,10.7036,106951.0
2019-11-29 11:45:00,11.34,11.36,11.33,11.36,131402.0,10.7131,10.732,10.7036,10.732,131402.0
2019-11-29 11:50:00,11.35,11.37,11.34,11.36,245339.0,10.7225,10.7414,10.7131,10.732,245339.0
2019-11-29 11:55:00,11.36,11.36,11.34,11.34,72456.0,10.732,10.732,10.7131,10.7131,72456.0
2019-11-29 12:00:00,11.34,11.36,11.34,11.36,144964.0,10.7131,10.732,10.7131,10.732,144964.0
2019-11-29 12:05:00,11.36,11.36,11.33,11.34,149876.0,10.732,10.732,10.7036,10.7131,149876.0
2019-11-29 12:10:00,11.34,11.35,11.33,11.33,76442.0,10.7131,10.7225,10.7036,10.7036,76442.0
2019-11-29 12:15:00,11.33,11.34,11.33,11.34,89737.0,10.7036,10.7131,10.7036,10.7131,89737.0
2019-11-29 12:20:00,11.33,11.36,11.33,11.36,159937.0,10.7036,10.732,10.7036,10.732,159937.0
2019-11-29 12:25:00,11.36,11.36,11.34,11.35,98377.0,10.732,10.732,10.7131,10.7225,98377.0
2019-11-29 12:30:00,11.34,11.35,11.32,11.34,350484.0,10.7131,10.7225,10.6942,10.7131,350484.0
2019-11-29 12:35:00,11.34,11.35,11.31,11.33,316406.0,10.7131,10.7225,10.6847,10.7036,316406.0
2019-11-29 12:40:00,11.33,11.35,11.32,11.35,202766.0,10.7036,10.7225,10.6942,10.7225,202766.0
2019-11-29 12:45:00,11.35,11.37,11.34,11.37,222767.0,10.7225,10.7414,10.7131,10.7414,222767.0
2019-11-29 12:50:00,11.36,11.37,11.35,11.37,326755.0,10.732,10.7414,10.7225,10.7414,326755.0
2019-11-29 12:55:00,11.37,11.4,11.35,11.37,807011.0,10.7414,10.7698,10.7225,10.7414,807011.0
2019-12-02 09:30:00,11.37,11.42,11.19,11.22,994773.0,10.7414,10.7886,10.5714,10.5997,994773.0
2019-12-02 09:35:00,11.23,11.37,11.22,11.29,775887.0,10.6092,10.7414,10.5997,10.6658,775887.0
2019-12-02 09:40:00,11.3,11.33,11.25,11.33,550670.0,10.6753,10.7036,10.628,10.7036,550670.0
2019-12-02 09:45:00,11.33,11.36,11.3,11.34,343099.0,10.7036,10.732,10.6753,10.7131,343099.0
2019-12-02 09:50:00,11.34,11.5,11.33,11.49,872887.0,10.7131,10.8642,10.7036,10.8548,872887.0
2019-12-02 09:55:00,11.49,11.52,11.46,11.49,552907.0,10.8548,10.8831,10.8264,10.8548,552907.0
2019-12-02 10:00:00,11.49,11.51,11.34,11.35,709449.0,10.8548,10.8737,10.7131,10.7225,709449.0
2019-12-02 10:05:00,11.35,11.42,11.35,11.39,741810.0,10.7225,10.7886,10.7225,10.7603,741810.0
2019-12-02 10:10:00,11.38,11.51,11.38,11.51,542118.0,10.7509,10.8737,10.7509,10.8737,542118.0
2019-12-02 10:15:00,11.51,11.57,11.5,11.54,627712.0,10.8737,10.9304,10.8642,10.902,627712.0
2019-12-02 10:20:00,11.53,11.57,11.48,11.48,441721.0,10.8926,10.9304,10.8453,10.8453,441721.0
2019-12-02 10:25:00,11.49,11.54,11.45,11.48,611246.0,10.8548,10.902,10.817,10.8453,611246.0
2019-12-02 10:30:00,11.48,11.54,11.44,11.54,378235.0,10.8453,10.902,10.8075,10.902,378235.0
2019-12-02 10:35:00,11.54,11.55,11.47,11.53,408784.0,10.902,10.9115,10.8359,10.8926,408784.0
2019-12-02 10:40:00,11.53,11.56,11.49,11.55,296672.0,10.8926,10.9209,10.8548,10.9115,296672.0
2019-12-02 10:45:00,11.55,11.56,11.49,11.52,514206.0,10.9115,10.9209,10.8548,10.8831,514206.0
2019-12-02 10:50:00,11.53,11.56,11.5,11.55,259279.0,10.8926,10.9209,10.8642,10.9115,259279.0
2019-12-02 10:55:00,11.55,11.62,11.54,11.62,298132.0,10.9115,10.9776,10.902,10.9776,298132.0
2019-12-02 11:00:00,11.62,11.66,11.61,11.65,311544.0,10.9776,11.0154,10.9681,11.0059,311544.0
2019-12-02 11:05:00,11.64,11.65,11.6,11.62,305242.0,10.9965,11.0059,10.9587,10.9776,305242.0
2019-12-02 11:10:00,11.62,11.64,11.56,11.62,721415.0,10.9776,10.9965,10.9209,10.9776,721415.0
2019-12-02 11:15:00,11.62,11.64,11.59,11.63,485992.0,10.9776,10.9965,10.9492,10.987,485992.0
2019-12-02 11:20:00,11.63,11.64,11.61,11.62,244877.0,10.987,10.9965,10.9681,10.9776,244877.0
2019-12-02 11:25:00,11.63,11.66,11.59,11.59,580179.0,10.987,11.0154,10.9492,10.9492,580179.0
2019-12-02 11:30:00,11.6,11.63,11.48,11.49,623899.0,10.9587,10.987,10.8453,10.8548,623899.0
2019-12-02 11:35:00,11.5,11.53,11.49,11.51,229737.0,10.8642,10.8926,10.8548,10.8737,229737.0
2019-12-02 11:40:00,11.52,11.52,11.48,11.5,397505.0,10.8831,10.8831,10.8453,10.8642,397505.0
2019-12-02 11:45:00,11.5,11.52,11.46,11.46,398938.0,10.8642,10.8831,10.8264,10.8264,398938.0
2019-12-02 11:50:00,11.46,11.5,11.44,11.49,475930.0,10.8264,10.8642,10.8075,10.8548,475930.0
2019-12-02 11:55:00,11.49,11.51,11.48,11.49,176431.0,10.8548,10.8737,10.8453,10.8548,176431.0
2019-12-02 12:00:00,11.49,11.51,11.48,11.5,209733.0,10.8548,10.8737,10.8453,10.8642,209733.0
2019-12-02 12:05:00,11.5,11.51,11.49,11.51,112827.0,10.8642,10.8737,10.8548,10.8737,112827.0
2019-12-02 12:10:00,11.5,11.52,11.48,11.5,277044.0,10.8642,10.8831,10.8453,10.8642,277044.0
2019-12-02 12:15:00,11.5,11.5,11.45,11.47,263237.0,10.8642,10.8642,10.817,10.8359,263237.0
2019-12-02 12:20:00,11.47,11.5,11.46,11.49,262478.0,10.8359,10.8642,10.8264,10.8548,262478.0
2019-12-02 12:25:00,11.49,11.51,11.44,11.48,298029.0,10.8548,10.8737,10.8075,10.8453,298029.0
2019-12-02 12:30:00,11.48,11.51,11.46,11.46,290392.0,10.8453,10.8737,10.8264,10.8264,290392.0
2019-12-02 12:35:00,11.47,11.5,11.45,11.47,237503.0,10.8359,10.8642,10.817,10.8359,237503.0
2019-12-02 12:40:00,11.47,11.5,11.46,11.49,109512.0,10.8359,10.8642,10.8264,10.8548,109512.0
2019-12-02 12:45:00,11.49,11.49,11.46,11.46,117158.0,10.8548,10.8548,10.8264,10.8264,117158.0
2019-12-02 12:50:00,11.46,11.48,11.44,11.44,161166.0,10.8264,10.8453,10.8075,10.8075,161166.0
2019-12-02 12:55:00,11.44,11.48,11.44,11.48,88151.0,10.8075,10.8453,10.8075,10.8453,88151.0
2019-12-02 13:00:00,11.48,11.5,11.47,11.48,173093.0,10.8453,10.8642,10.8359,10.8453,173093.0
2019-12-02 13:05:00,11.47,11.48,11.44,11.45,58641.0,10.8359,10.8453,10.8075,10.817,58641.0
2019-12-02 13:10:00,11.45,11.45,11.43,11.45,48445.0,10.817,10.817,10.7981,10.817,48445.0
2019-12-02 13:15:00,11.45,11.47,11.44,11.46,52864.0,10.817,10.8359,10.8075,10.8264,52864.0
2019-12-02 13:20:00,11.46,11.47,11.44,11.45,88590.0,10.8264,10.8359,10.8075,10.817,88590.0
2019-12-02 13:25:00,11.45,11.46,11.44,11.45,39858.0,10.817,10.8264,10.8075,10.817,39858.0
2019-12-02 13:30:00,11.45,11.45,11.42,11.43,163890.0,10.817,10.817,10.7886,10.7981,163890.0
2019-12-02 13:35:00,11.43,11.44,11.41,11.42,53844.0,10.7981,10.8075,10.7792,10.7886,53844.0
2019-12-02 13:40:00,11.41,11.43,11.4,11.42,80021.0,10.7792,10.7981,10.7698,10.7886,80021.0
2019-12-02 13:45:00,11.43,11.43,11.41,11.43,72796.0,10.7981,10.7981,10.7792,10.7981,72796.0
2019-12-02 13:50:00,11.42,11.43,11.41,11.42,60648.0,10.7886,10.7981,10.7792,10.7886,60648.0
2019-12-02 13:55:00,11.42,11.43,11.4,11.41,68893.0,10.7886,10.7981,10.7698,10.7792,68893.0
2019-12-02 14:00:00,11.41,11.41,11.4,11.41,42549.0,10.7792,10.7792,10.7698,10.7792,42549.0
2019-12-02 14:05:00,11.41,11.43,11.4,11.43,85434.0,10.7792,10.7981,10.7698,10.7981,85434.0
2019-12-02 14:10:00,11.43,11.44,11.42,11.43,106226.0,10.7981,10.8075,10.7886,10.7981,106226.0
2019-12-02 14:15:00,11.43,11.43,11.41,11.41,48907.0,10.7981,10.7981,10.7792,10.7792,48907.0
2019-12-02 14:20:00,11.42,11.45,11.4,11.45,142076.0,10.7886,10.817,10.7698,10.817,142076.0
2019-12-02 14:25:00,11.45,11.45,11.44,11.45,40600.0,10.817,10.817,10.8075,10.817,40600.0
2019-12-02 14:30:00,11.45,11.47,11.44,11.45,114028.0,10.817,10.8359,10.8075,10.817,114028.0
2019-12-02 14:35:00,11.45,11.46,11.44,11.45,143769.0,10.817,10.8264,10.8075,10.817,143769.0
2019-12-02 14:40:00,11.45,11.46,11.45,11.45,28952.0,10.817,10.8264,10.817,10.817,28952.0
2019-12-02 14:45:00,11.46,11.46,11.44,11.45,57197.0,10.8264,10.8264,10.8075,10.817,57197.0
2019-12-02 14:50:00,11.46,11.46,11.44,11.45,84785.0,10.8264,10.8264,10.8075,10.817,84785.0
2019-12-02 14:55:00,11.46,11.46,11.44,11.45,62360.0,10.8264,10.8264,10.8075,10.817,62360.0
2019-12-02 15:00:00,11.45,11.45,11.43,11.44,105107.0,10.817,10.817,10.7981,10.8075,105107.0
2019-12-02 15:05:00,11.44,11.45,11.42,11.44,67436.0,10.8075,10.817,10.7886,10.8075,67436.0
2019-12-02 15:10:00,11.44,11.44,11.42,11.43,57573.0,10.8075,10.8075,10.7886,10.7981,57573.0
2019-12-02 15:15:00,11.42,11.44,11.42,11.44,61908.0,10.7886,10.8075,10.7886,10.8075,61908.0
2019-12-02 15:20:00,11.43,11.44,11.41,11.41,74864.0,10.7981,10.8075,10.7792,10.7792,74864.0
2019-12-02 15:25:00,11.41,11.43,11.41,11.42,129796.0,10.7792,10.7981,10.7792,10.7886,129796.0
2019-12-02 15:30:00,11.42,11.45,11.41,11.43,217513.0,10.7886,10.817,10.7792,10.7981,217513.0
2019-12-02 15:35:00,11.43,11.47,11.42,11.45,160494.0,10.7981,10.8359,10.7886,10.817,160494.0
2019-12-02 15:40:00,11.45,11.46,11.44,11.45,164426.0,10.817,10.8264,10.8075,10.817,164426.0
2019-12-02 15:45:00,11.45,11.47,11.44,11.46,282514.0,10.817,10.8359,10.8075,10.8264,282514.0
2019-12-02 15:50:00,11.45,11.47,11.44,11.46,558033.0,10.817,10.8359,10.8075,10.8264,558033.0
2019-12-02 15:55:00,11.46,11.47,11.45,11.46,795401.0,10.8264,10.8359,10.817,10.8264,795401.0
2019-12-03 09:30:00,11.04,11.06,10.85,10.96,1701227.0,10.4297,10.4485,10.2502,10.3541,1701227.0
2019-12-03 09:35:00,10.96,11.0,10.91,10.96,859774.0,10.3541,10.3919,10.3068,10.3541,859774.0
2019-12-03 09:40:00,10.97,10.97,10.9,10.91,705062.0,10.3635,10.3635,10.2974,10.3068,705062.0
2019-12-03 09:45:00,10.91,10.91,10.77,10.78,630932.0,10.3068,10.3068,10.1746,10.184,630932.0
2019-12-03 09:50:00,10.79,10.84,10.7,10.84,918218.0,10.1935,10.2407,10.1085,10.2407,918218.0
2019-12-03 09:55:00,10.84,10.89,10.75,10.89,537621.0,10.2407,10.2879,10.1557,10.2879,537621.0
2019-12-03 10:00:00,10.89,10.92,10.86,10.92,576319.0,10.2879,10.3163,10.2596,10.3163,576319.0
2019-12-03 10:05:00,10.92,10.94,10.87,10.87,404755.0,10.3163,10.3352,10.2691,10.2691,404755.0
2019-12-03 10:10:00,10.87,10.9,10.84,10.9,296701.0,10.2691,10.2974,10.2407,10.2974,296701.0
2019-12-03 10:15:00,10.89,10.95,10.87,10.94,412734.0,10.2879,10.3446,10.2691,10.3352,412734.0
2019-12-03 10:20:00,10.94,10.94,10.89,10.91,290693.0,10.3352,10.3352,10.2879,10.3068,290693.0
2019-12-03 10:25:00,10.91,10.91,10.84,10.87,268628.0,10.3068,10.3068,10.2407,10.2691,268628.0
2019-12-03 10:30:00,10.86,10.91,10.85,10.9,286549.0,10.2596,10.3068,10.2502,10.2974,286549.0
2019-12-03 10:35:00,10.89,10.9,10.84,10.87,246602.0,10.2879,10.2974,10.2407,10.2691,246602.0
2019-12-03 10:40:00,10.86,10.89,10.84,10.87,210020.0,10.2596,10.2879,10.2407,10.2691,210020.0
2019-12-03 10:45:00,10.88,10.88,10.83,10.84,301278.0,10.2785,10.2785,10.2313,10.2407,301278.0
2019-12-03 10:50:00,10.84,10.9,10.82,10.89,277492.0,10.2407,10.2974,10.2218,10.2879,277492.0
2019-12-03 10:55:00,10.89,10.89,10.86,10.87,276052.0,10.2879,10.2879,10.2596,10.2691,276052.0
2019-12-03 11:00:00,10.88,10.88,10.85,10.86,143712.0,10.2785,10.2785,10.2502,10.2596,143712.0
2019-12-03 11:05:00,10.86,10.9,10.85,10.89,217297.0,10.2596,10.2974,10.2502,10.2879,217297.0
2019-12-03 11:10:00,10.9,10.92,10.87,10.88,505963.0,10.2974,10.3163,10.2691,10.2785,505963.0
2019-12-03 11:15:00,10.88,10.88,10.84,10.84,385224.0,10.2785,10.2785,10.2407,10.2407,385224.0
2019-12-03 11:20:00,10.85,10.85,10.8,10.82,410351.0,10.2502,10.2502,10.2029,10.2218,410351.0
2019-12-03 11:25:00,10.82,10.84,10.79,10.79,314906.0,10.2218,10.2407,10.1935,10.1935,314906.0
2019-12-03 11:30:00,10.79,10.8,10.79,10.79,230992.0,10.1935,10.2029,10.1935,10.1935,230992.0
2019-12-03 11:35:00,10.79,10.85,10.78,10.85,512669.0,10.1935,10.2502,10.184,10.2502,512669.0
2019-12-03 11:40:00,10.85,10.87,10.84,10.85,290000.0,10.2502,10.2691,10.2407,10.2502,290000.0
2019-12-03 11:45:00,10.85,10.85,10.8,10.8,300685.0,10.2502,10.2502,10.2029,10.2029,300685.0
2019-12-03 11:50:00,10.8,10.81,10.76,10.77,144468.0,10.2029,10.2124,10.1651,10.1746,144468.0
2019-12-03 11:55:00,10.76,10.79,10.76,10.79,271570.0,10.1651,10.1935,10.1651,10.1935,271570.0
2019-12-03 12:00:00,10.79,10.82,10.78,10.79,190494.0,10.1935,10.2218,10.184,10.1935,190494.0
2019-12-03 12:05:00,10.79,10.81,10.79,10.79,115708.0,10.1935,10.2124,10.1935,10.1935,115708.0
2019-12-03 12:10:00,10.79,10.83,10.78,10.83,359534.0,10.1935,10.2313,10.184,10.2313,359534.0
2019-12-03 12:15:00,10.83,10.85,10.82,10.84,371311.0,10.2313,10.2502,10.2218,10.2407,371311.0
2019-12-03 12:20:00,10.85,10.87,10.84,10.86,266717.0,10.2502,10.2691,10.2407,10.2596,266717.0
2019-12-03 12:25:00,10.86,10.89,10.85,10.87,331736.0,10.2596,10.2879,10.2502,10.2691,331736.0
2019-12-03 12:30:00,10.88,10.88,10.85,10.85,147904.0,10.2785,10.2785,10.2502,10.2502,147904.0
2019-12-03 12:35:00,10.86,10.88,10.85,10.87,179752.0,10.2596,10.2785,10.2502,10.2691,179752.0
2019-12-03 12:40:00,10.87,10.88,10.85,10.87,139671.0,10.2691,10.2785,10.2502,10.2691,139671.0
2019-12-03 12:45:00,10.86,10.9,10.86,10.88,280979.0,10.2596,10.2974,10.2596,10.2785,280979.0
2019-12-03 12:50:00,10.88,10.89,10.85,10.85,142860.0,10.2785,10.2879,10.2502,10.2502,142860.0
2019-12-03 12:55:00,10.86,10.87,10.85,10.87,121780.0,10.2596,10.2691,10.2502,10.2691,121780.0
2019-12-03 13:00:00,10.86,10.89,10.86,10.88,179468.0,10.2596,10.2879,10.2596,10.2785,179468.0
2019-12-03 13:05:00,10.87,10.89,10.86,10.88,131698.0,10.2691,10.2879,10.2596,10.2785,131698.0
2019-12-03 13:10:00,10.88,10.89,10.87,10.88,135796.0,10.2785,10.2879,10.2691,10.2785,135796.0
2019-12-03 13:15:00,10.88,10.91,10.87,10.89,342617.0,10.2785,10.3068,10.2691,10.2879,342617.0
2019-12-03 13:20:00,10.89,10.9,10.88,10.88,134933.0,10.2879,10.2974,10.2785,10.2785,134933.0
2019-12-03 13:25:00,10.88,10.9,10.88,10.9,114211.0,10.2785,10.2974,10.2785,10.2974,114211.0
2019-12-03 13:30:00,10.9,10.9,10.88,10.89,123997.0,10.2974,10.2974,10.2785,10.2879,123997.0
2019-12-03 13:35:00,10.9,10.91,10.89,10.9,327685.0,10.2974,10.3068,10.2879,10.2974,327685.0
2019-12-03 13:40:00,10.9,10.9,10.89,10.89,83326.0,10.2974,10.2974,10.2879,10.2879,83326.0
2019-12-03 13:45:00,10.9,10.9,10.88,10.88,85898.0,10.2974,10.2974,10.2785,10.2785,85898.0
2019-12-03 13:50:00,10.88,10.89,10.87,10.87,101414.0,10.2785,10.2879,10.2691,10.2691,101414.0
2019-12-03 13:55:00,10.88,10.88,10.86,10.87,76651.0,10.2785,10.2785,10.2596,10.2691,76651.0
2019-12-03 14:00:00,10.87,10.87,10.86,10.86,60562.0,10.2691,10.2691,10.2596,10.2596,60562.0
2019-12-03 14:05:00,10.86,10.87,10.84,10.85,304837.0,10.2596,10.2691,10.2407,10.2502,304837.0
2019-12-03 14:10:00,10.84,10.85,10.82,10.82,134304.0,10.2407,10.2502,10.2218,10.2218,134304.0
2019-12-03 14:15:00,10.83,10.83,10.79,10.8,484566.0,10.2313,10.2313,10.1935,10.2029,484566.0
2019-12-03 14:20:00,10.81,10.81,10.8,10.8,87954.0,10.2124,10.2124,10.2029,10.2029,87954.0
2019-12-03 14:25:00,10.8,10.81,10.8,10.8,53815.0,10.2029,10.2124,10.2029,10.2029,53815.0
2019-12-03 14:30:00,10.8,10.82,10.79,10.82,250101.0,10.2029,10.2218,10.1935,10.2218,250101.0
2019-12-03 14:35:00,10.82,10.83,10.81,10.83,176011.0,10.2218,10.2313,10.2124,10.2313,176011.0
2019-12-03 14:40:00,10.83,10.83,10.81,10.81,98720.0,10.2313,10.2313,10.2124,10.2124,98720.0
2019-12-03 14:45:00,10.81,10.82,10.8,10.8,69829.0,10.2124,10.2218,10.2029,10.2029,69829.0
2019-12-03 14:50:00,10.81,10.82,10.79,10.82,189689.0,10.2124,10.2218,10.1935,10.2218,189689.0
2019-12-03 14:55:00,10.81,10.83,10.8,10.82,182910.0,10.2124,10.2313,10.2029,10.2218,182910.0
2019-12-03 15:00:00,10.82,10.84,10.8,10.81,248452.0,10.2218,10.2407,10.2029,10.2124,248452.0
2019-12-03 15:05:00,10.81,10.83,10.81,10.82,142559.0,10.2124,10.2313,10.2124,10.2218,142559.0
2019-12-03 15:10:00,10.82,10.83,10.81,10.82,108328.0,10.2218,10.2313,10.2124,10.2218,108328.0
2019-12-03 15:15:00,10.82,10.84,10.81,10.84,149601.0,10.2218,10.2407,10.2124,10.2407,149601.0
2019-12-03 15:20:00,10.84,10.88,10.83,10.87,490260.0,10.2407,10.2785,10.2313,10.2691,490260.0
2019-12-03 15:25:00,10.88,10.9,10.87,10.9,161367.0,10.2785,10.2974,10.2691,10.2974,161367.0
2019-12-03 15:30:00,10.9,10.9,10.89,10.89,231258.0,10.2974,10.2974,10.2879,10.2879,231258.0
2019-12-03 15:35:00,10.9,10.94,10.89,10.92,741518.0,10.2974,10.3352,10.2879,10.3163,741518.0
2019-12-03 15:40:00,10.91,10.92,10.9,10.91,396129.0,10.3068,10.3163,10.2974,10.3068,396129.0
2019-12-03 15:45:00,10.91,10.92,10.89,10.91,1112258.0,10.3068,10.3163,10.2879,10.3068,1112258.0
2019-12-03 15:50:00,10.91,10.93,10.9,10.92,1058992.0,10.3068,10.3257,10.2974,10.3163,1058992.0
2019-12-03 15:55:00,10.92,10.96,10.92,10.92,1482066.0,10.3163,10.3541,10.3163,10.3163,1482066.0
2019-12-04 09:30:00,11.12,11.33,11.1,11.25,1109633.0,10.5052,10.7036,10.4863,10.628,1109633.0
2019-12-04 09:35:00,11.25,11.27,11.13,11.15,552350.0,10.628,10.6469,10.5147,10.5336,552350.0
2019-12-04 09:40:00,11.15,11.22,11.13,11.17,349913.0,10.5336,10.5997,10.5147,10.5525,349913.0
2019-12-04 09:45:00,11.17,11.21,11.16,11.21,172741.0,10.5525,10.5903,10.543,10.5903,172741.0
2019-12-04 09:50:00,11.21,11.22,11.16,11.18,210432.0,10.5903,10.5997,10.543,10.5619,210432.0
2019-12-04 09:55:00,11.19,11.21,11.17,11.19,300110.0,10.5714,10.5903,10.5525,10.5714,300110.0
2019-12-04 10:00:00,11.19,11.24,11.17,11.22,357067.0,10.5714,10.6186,10.5525,10.5997,357067.0
2019-12-04 10:05:00,11.22,11.26,11.21,11.26,286157.0,10.5997,10.6375,10.5903,10.6375,286157.0
2019-12-04 10:10:00,11.26,11.26,11.2,11.21,221170.0,10.6375,10.6375,10.5808,10.5903,221170.0
2019-12-04 10:15:00,11.21,11.24,11.2,11.23,222407.0,10.5903,10.6186,10.5808,10.6092,222407.0
2019-12-04 10:20:00,11.23,11.25,11.2,11.21,195919.0,10.6092,10.628,10.5808,10.5903,195919.0
2019-12-04 10:25:00,11.21,11.22,11.18,11.19,129589.0,10.5903,10.5997,10.5619,10.5714,129589.0
2019-12-04 10:30:00,11.19,11.23,11.18,11.23,195629.0,10.5714,10.6092,10.5619,10.6092,195629.0
2019-12-04 10:35:00,11.23,11.24,11.2,11.21,215774.0,10.6092,10.6186,10.5808,10.5903,215774.0
2019-12-04 10:40:00,11.21,11.22,11.2,11.21,58277.0,10.5903,10.5997,10.5808,10.5903,58277.0
2019-12-04 10:45:00,11.2,11.21,11.19,11.2,160738.0,10.5808,10.5903,10.5714,10.5808,160738.0
2019-12-04 10:50:00,11.2,11.22,11.19,11.21,124698.0,10.5808,10.5997,10.5714,10.5903,124698.0
2019-12-04 10:55:00,11.21,11.22,11.18,11.19,169487.0,10.5903,10.5997,10.5619,10.5714,169487.0
2019-12-04 11:00:00,11.2,11.22,11.19,11.2,100995.0,10.5808,10.5997,10.5714,10.5808,100995.0
2019-12-04 11:05:00,11.21,11.23,11.2,11.21,172579.0,10.5903,10.6092,10.5808,10.5903,172579.0
2019-12-04 11:10:00,11.2,11.21,11.18,11.2,290972.0,10.5808,10.5903,10.5619,10.5808,290972.0
2019-12-04 11:15:00,11.2,11.22,11.2,11.21,146238.0,10.5808,10.5997,10.5808,10.5903,146238.0
2019-12-04 11:20:00,11.2,11.22,11.19,11.2,112895.0,10.5808,10.5997,10.5714,10.5808,112895.0
2019-12-04 11:25:00,11.19,11.2,11.16,11.18,190435.0,10.5714,10.5808,10.543,10.5619,190435.0
2019-12-04 11:30:00,11.18,11.21,11.17,11.21,257849.0,10.5619,10.5903,10.5525,10.5903,257849.0
2019-12-04 11:35:00,11.21,11.23,11.19,11.23,265653.0,10.5903,10.6092,10.5714,10.6092,265653.0
2019-12-04 11:40:00,11.23,11.27,11.22,11.27,261662.0,10.6092,10.6469,10.5997,10.6469,261662.0
2019-12-04 11:45:00,11.27,11.28,11.26,11.27,192534.0,10.6469,10.6564,10.6375,10.6469,192534.0
2019-12-04 11:50:00,11.27,11.28,11.25,11.26,117512.0,10.6469,10.6564,10.628,10.6375,117512.0
2019-12-04 11:55:00,11.25,11.28,11.25,11.28,150859.0,10.628,10.6564,10.628,10.6564,150859.0
2019-12-04 12:00:00,11.27,11.29,11.26,11.28,129660.0,10.6469,10.6658,10.6375,10.6564,129660.0
2019-12-04 12:05:00,11.28,11.3,11.27,11.29,95266.0,10.6564,10.6753,10.6469,10.6658,95266.0
2019-12-04 12:10:00,11.29,11.3,11.29,11.29,37975.0,10.6658,10.6753,10.6658,10.6658,37975.0
2019-12-04 12:15:00,11.3,11.3,11.27,11.28,198821.0,10.6753,10.6753,10.6469,10.6564,198821.0
2019-12-04 12:20:00,11.28,11.28,11.25,11.26,149476.0,10.6564,10.6564,10.628,10.6375,149476.0
2019-12-04 12:25:00,11.26,11.27,11.25,11.27,152302.0,10.6375,10.6469,10.628,10.6469,152302.0
2019-12-04 12:30:00,11.26,11.27,11.26,11.27,45321.0,10.6375,10.6469,10.6375,10.6469,45321.0
2019-12-04 12:35:00,11.27,11.27,11.25,11.26,69748.0,10.6469,10.6469,10.628,10.6375,69748.0
2019-12-04 12:40:00,11.25,11.26,11.25,11.26,59219.0,10.628,10.6375,10.628,10.6375,59219.0
2019-12-04 12:45:00,11.26,11.27,11.25,11.27,151470.0,10.6375,10.6469,10.628,10.6469,151470.0
2019-12-04 12:50:00,11.27,11.29,11.26,11.27,271943.0,10.6469,10.6658,10.6375,10.6469,271943.0
2019-12-04 12:55:00,11.27,11.28,11.26,11.27,74322.0,10.6469,10.6564,10.6375,10.6469,74322.0
2019-12-04 13:00:00,11.27,11.28,11.25,11.26,85157.0,10.6469,10.6564,10.628,10.6375,85157.0
2019-12-04 13:05:00,11.25,11.27,11.25,11.27,137943.0,10.628,10.6469,10.628,10.6469,137943.0
2019-12-04 13:10:00,11.27,11.27,11.25,11.26,41495.0,10.6469,10.6469,10.628,10.6375,41495.0
2019-12-04 13:15:00,11.26,11.27,11.25,11.27,87908.0,10.6375,10.6469,10.628,10.6469,87908.0
2019-12-04 13:20:00,11.27,11.27,11.26,11.26,70811.0,10.6469,10.6469,10.6375,10.6375,70811.0
2019-12-04 13:25:00,11.26,11.27,11.26,11.26,88145.0,10.6375,10.6469,10.6375,10.6375,88145.0
2019-12-04 13:30:00,11.27,11.27,11.25,11.26,93513.0,10.6469,10.6469,10.628,10.6375,93513.0
2019-12-04 13:35:00,11.26,11.27,11.26,11.27,54924.0,10.6375,10.6469,10.6375,10.6469,54924.0
2019-12-04 13:40:00,11.27,11.28,11.26,11.28,87468.0,10.6469,10.6564,10.6375,10.6564,87468.0
2019-12-04 13:45:00,11.28,11.28,11.27,11.28,38216.0,10.6564,10.6564,10.6469,10.6564,38216.0
2019-12-04 13:50:00,11.27,11.28,11.27,11.28,51145.0,10.6469,10.6564,10.6469,10.6564,51145.0
2019-12-04 13:55:00,11.27,11.3,11.27,11.29,213512.0,10.6469,10.6753,10.6469,10.6658,213512.0
2019-12-04 14:00:00,11.3,11.32,11.29,11.32,153754.0,10.6753,10.6942,10.6658,10.6942,153754.0
2019-12-04 14:05:00,11.32,11.32,11.3,11.3,105719.0,10.6942,10.6942,10.6753,10.6753,105719.0
2019-12-04 14:10:00,11.3,11.31,11.27,11.29,112880.0,10.6753,10.6847,10.6469,10.6658,112880.0
2019-12-04 14:15:00,11.29,11.29,11.26,11.26,131700.0,10.6658,10.6658,10.6375,10.6375,131700.0
2019-12-04 14:20:00,11.27,11.27,11.25,11.25,136113.0,10.6469,10.6469,10.628,10.628,136113.0
2019-12-04 14:25:00,11.25,11.26,11.25,11.26,75778.0,10.628,10.6375,10.628,10.6375,75778.0
2019-12-04 14:30:00,11.26,11.26,11.25,11.26,68005.0,10.6375,10.6375,10.628,10.6375,68005.0
2019-12-04 14:35:00,11.26,11.26,11.23,11.23,125372.0,10.6375,10.6375,10.6092,10.6092,125372.0
2019-12-04 14:40:00,11.23,11.24,11.23,11.23,57169.0,10.6092,10.6186,10.6092,10.6092,57169.0
2019-12-04 14:45:00,11.23,11.25,11.22,11.22,126612.0,10.6092,10.628,10.5997,10.5997,126612.0
2019-12-04 14:50:00,11.23,11.26,11.22,11.25,83516.0,10.6092,10.6375,10.5997,10.628,83516.0
2019-12-04 14:55:00,11.25,11.25,11.23,11.23,49965.0,10.628,10.628,10.6092,10.6092,49965.0
2019-12-04 15:00:00,11.23,11.25,11.23,11.25,129406.0,10.6092,10.628,10.6092,10.628,129406.0
2019-12-04 15:05:00,11.25,11.25,11.23,11.24,45850.0,10.628,10.628,10.6092,10.6186,45850.0
2019-12-04 15:10:00,11.24,11.24,11.23,11.23,50287.0,10.6186,10.6186,10.6092,10.6092,50287.0
2019-12-04 15:15:00,11.24,11.24,11.23,11.24,47681.0,10.6186,10.6186,10.6092,10.6186,47681.0
2019-12-04 15:20:00,11.24,11.24,11.22,11.22,133587.0,10.6186,10.6186,10.5997,10.5997,133587.0
2019-12-04 15:25:00,11.22,11.23,11.21,11.21,99391.0,10.5997,10.6092,10.5903,10.5903,99391.0
2019-12-04 15:30:00,11.21,11.22,11.18,11.18,359214.0,10.5903,10.5997,10.5619,10.5619,359214.0
2019-12-04 15:35:00,11.19,11.19,11.15,11.17,276811.0,10.5714,10.5714,10.5336,10.5525,276811.0
2019-12-04 15:40:00,11.16,11.17,11.14,11.14,274851.0,10.543,10.5525,10.5241,10.5241,274851.0
2019-12-04 15:45:00,11.14,11.15,11.11,11.12,577354.0,10.5241,10.5336,10.4958,10.5052,577354.0
2019-12-04 15:50:00,11.12,11.13,11.1,11.11,635966.0,10.5052,10.5147,10.4863,10.4958,635966.0
2019-12-04 15:55:00,11.11,11.13,11.08,11.11,1241007.0,10.4958,10.5147,10.4674,10.4958,1241007.0
2019-12-05 09:30:00,11.18,11.3,11.14,11.29,469062.0,10.5619,10.6753,10.5241,10.6658,469062.0
2019-12-05 09:35:00,11.3,11.32,11.24,11.27,490637.0,10.6753,10.6942,10.6186,10.6469,490637.0
2019-12-05 09:40:00,11.27,11.29,11.2,11.21,351383.0,10.6469,10.6658,10.5808,10.5903,351383.0
2019-12-05 09:45:00,11.2,11.27,11.2,11.25,202995.0,10.5808,10.6469,10.5808,10.628,202995.0
2019-12-05 09:50:00,11.25,11.26,11.23,11.26,109584.0,10.628,10.6375,10.6092,10.6375,109584.0
2019-12-05 09:55:00,11.26,11.27,11.2,11.21,156476.0,10.6375,10.6469,10.5808,10.5903,156476.0
2019-12-05 10:00:00,11.2,11.21,11.14,11.17,274162.0,10.5808,10.5903,10.5241,10.5525,274162.0
2019-12-05 10:05:00,11.16,11.16,11.1,11.13,283528.0,10.543,10.543,10.4863,10.5147,283528.0
2019-12-05 10:10:00,11.13,11.17,11.12,11.17,200959.0,10.5147,10.5525,10.5052,10.5525,200959.0
2019-12-05 10:15:00,11.17,11.22,11.16,11.21,185431.0,10.5525,10.5997,10.543,10.5903,185431.0
2019-12-05 10:20:00,11.21,11.23,11.17,11.2,109598.0,10.5903,10.6092,10.5525,10.5808,109598.0
2019-12-05 10:25:00,11.2,11.2,11.16,11.19,67970.0,10.5808,10.5808,10.543,10.5714,67970.0
2019-12-05 10:30:00,11.19,11.21,11.17,11.19,100549.0,10.5714,10.5903,10.5525,10.5714,100549.0
2019-12-05 10:35:00,11.19,11.2,11.17,11.18,94316.0,10.5714,10.5808,10.5525,10.5619,94316.0
2019-12-05 10:40:00,11.18,11.18,11.16,11.17,87125.0,10.5619,10.5619,10.543,10.5525,87125.0
2019-12-05 10:45:00,11.17,11.19,11.16,11.19,54828.0,10.5525,10.5714,10.543,10.5714,54828.0
2019-12-05 10:50:00,11.19,11.21,11.18,11.2,70803.0,10.5714,10.5903,10.5619,10.5808,70803.0
2019-12-05 10:55:00,11.2,11.21,11.18,11.19,171169.0,10.5808,10.5903,10.5619,10.5714,171169.0
2019-12-05 11:00:00,11.19,11.19,11.17,11.17,81750.0,10.5714,10.5714,10.5525,10.5525,81750.0
2019-12-05 11:05:00,11.17,11.2,11.16,11.2,82878.0,10.5525,10.5808,10.543,10.5808,82878.0
2019-12-05 11:10:00,11.19,11.21,11.17,11.2,94729.0,10.5714,10.5903,10.5525,10.5808,94729.0
2019-12-05 11:15:00,11.2,11.22,11.19,11.21,64531.0,10.5808,10.5997,10.5714,10.5903,64531.0
2019-12-05 11:20:00,11.21,11.21,11.17,11.18,96698.0,10.5903,10.5903,10.5525,10.5619,96698.0
2019-12-05 11:25:00,11.17,11.2,11.17,11.19,79815.0,10.5525,10.5808,10.5525,10.5714,79815.0
2019-12-05 11:30:00,11.18,11.19,11.16,11.18,192067.0,10.5619,10.5714,10.543,10.5619,192067.0
2019-12-05 11:35:00,11.18,11.19,11.17,11.18,94253.0,10.5619,10.5714,10.5525,10.5619,94253.0
2019-12-05 11:40:00,11.19,11.19,11.17,11.19,69508.0,10.5714,10.5714,10.5525,10.5714,69508.0
2019-12-05 11:45:00,11.19,11.2,11.18,11.2,48524.0,10.5714,10.5808,10.5619,10.5808,48524.0
2019-12-05 11:50:00,11.2,11.22,11.19,11.2,86089.0,10.5808,10.5997,10.5714,10.5808,86089.0
2019-12-05 11:55:00,11.2,11.21,11.19,11.2,29841.0,10.5808,10.5903,10.5714,10.5808,29841.0
2019-12-05 12:00:00,11.2,11.21,11.19,11.21,44083.0,10.5808,10.5903,10.5714,10.5903,44083.0
2019-12-05 12:05:00,11.21,11.21,11.18,11.19,41143.0,10.5903,10.5903,10.5619,10.5714,41143.0
2019-12-05 12:10:00,11.19,11.2,11.19,11.2,23760.0,10.5714,10.5808,10.5714,10.5808,23760.0
2019-12-05 12:15:00,11.2,11.2,11.19,11.2,26584.0,10.5808,10.5808,10.5714,10.5808,26584.0
2019-12-05 12:20:00,11.2,11.2,11.19,11.2,49090.0,10.5808,10.5808,10.5714,10.5808,49090.0
2019-12-05 12:25:00,11.2,11.2,11.19,11.2,21801.0,10.5808,10.5808,10.5714,10.5808,21801.0
2019-12-05 12:30:00,11.2,11.21,11.19,11.2,49845.0,10.5808,10.5903,10.5714,10.5808,49845.0
2019-12-05 12:35:00,11.19,11.2,11.19,11.19,22556.0,10.5714,10.5808,10.5714,10.5714,22556.0
2019-12-05 12:40:00,11.2,11.2,11.19,11.19,16393.0,10.5808,10.5808,10.5714,10.5714,16393.0
2019-12-05 12:45:00,11.19,11.2,11.16,11.18,113221.0,10.5714,10.5808,10.543,10.5619,113221.0
2019-12-05 12:50:00,11.18,11.19,11.17,11.19,67367.0,10.5619,10.5714,10.5525,10.5714,67367.0
2019-12-05 12:55:00,11.19,11.2,11.18,11.19,61371.0,10.5714,10.5808,10.5619,10.5714,61371.0
2019-12-05 13:00:00,11.2,11.2,11.18,11.19,25137.0,10.5808,10.5808,10.5619,10.5714,25137.0
2019-12-05 13:05:00,11.18,11.2,11.18,11.2,22993.0,10.5619,10.5808,10.5619,10.5808,22993.0
2019-12-05 13:10:00,11.2,11.22,11.19,11.2,116428.0,10.5808,10.5997,10.5714,10.5808,116428.0
2019-12-05 13:15:00,11.21,11.21,11.19,11.2,18890.0,10.5903,10.5903,10.5714,10.5808,18890.0
2019-12-05 13:20:00,11.2,11.21,11.19,11.2,31265.0,10.5808,10.5903,10.5714,10.5808,31265.0
2019-12-05 13:25:00,11.2,11.2,11.19,11.2,11421.0,10.5808,10.5808,10.5714,10.5808,11421.0
2019-12-05 13:30:00,11.2,11.21,11.18,11.21,72582.0,10.5808,10.5903,10.5619,10.5903,72582.0
2019-12-05 13:35:00,11.2,11.23,11.2,11.23,74760.0,10.5808,10.6092,10.5808,10.6092,74760.0
2019-12-05 13:40:00,11.23,11.28,11.22,11.28,392537.0,10.6092,10.6564,10.5997,10.6564,392537.0
2019-12-05 13:45:00,11.28,11.28,11.25,11.26,90437.0,10.6564,10.6564,10.628,10.6375,90437.0
2019-12-05 13:50:00,11.26,11.27,11.24,11.27,77837.0,10.6375,10.6469,10.6186,10.6469,77837.0
2019-12-05 13:55:00,11.26,11.27,11.25,11.26,28772.0,10.6375,10.6469,10.628,10.6375,28772.0
2019-12-05 14:00:00,11.26,11.27,11.25,11.27,79840.0,10.6375,10.6469,10.628,10.6469,79840.0
2019-12-05 14:05:00,11.27,11.28,11.26,11.28,63800.0,10.6469,10.6564,10.6375,10.6564,63800.0
2019-12-05 14:10:00,11.28,11.29,11.27,11.27,103707.0,10.6564,10.6658,10.6469,10.6469,103707.0
2019-12-05 14:15:00,11.27,11.3,11.27,11.29,150197.0,10.6469,10.6753,10.6469,10.6658,150197.0
2019-12-05 14:20:00,11.29,11.32,11.29,11.32,158839.0,10.6658,10.6942,10.6658,10.6942,158839.0
2019-12-05 14:25:00,11.32,11.32,11.29,11.29,101910.0,10.6942,10.6942,10.6658,10.6658,101910.0
2019-12-05 14:30:00,11.29,11.3,11.28,11.29,30645.0,10.6658,10.6753,10.6564,10.6658,30645.0
2019-12-05 14:35:00,11.29,11.3,11.28,11.3,50431.0,10.6658,10.6753,10.6564,10.6753,50431.0
2019-12-05 14:40:00,11.29,11.31,11.28,11.29,97204.0,10.6658,10.6847,10.6564,10.6658,97204.0
2019-12-05 14:45:00,11.29,11.3,11.27,11.28,92296.0,10.6658,10.6753,10.6469,10.6564,92296.0
2019-12-05 14:50:00,11.28,11.28,11.27,11.28,34991.0,10.6564,10.6564,10.6469,10.6564,34991.0
2019-12-05 14:55:00,11.28,11.28,11.23,11.25,295006.0,10.6564,10.6564,10.6092,10.628,295006.0
2019-12-05 15:00:00,11.25,11.29,11.24,11.29,142988.0,10.628,10.6658,10.6186,10.6658,142988.0
2019-12-05 15:05:00,11.29,11.3,11.28,11.29,108089.0,10.6658,10.6753,10.6564,10.6658,108089.0
2019-12-05 15:10:00,11.29,11.3,11.28,11.29,63337.0,10.6658,10.6753,10.6564,10.6658,63337.0
2019-12-05 15:15:00,11.28,11.3,11.28,11.29,68823.0,10.6564,10.6753,10.6564,10.6658,68823.0
2019-12-05 15:20:00,11.29,11.3,11.29,11.29,24193.0,10.6658,10.6753,10.6658,10.6658,24193.0
2019-12-05 15:25:00,11.29,11.3,11.29,11.3,48696.0,10.6658,10.6753,10.6658,10.6753,48696.0
2019-12-05 15:30:00,11.3,11.32,11.29,11.32,97043.0,10.6753,10.6942,10.6658,10.6942,97043.0
2019-12-05 15:35:00,11.32,11.33,11.3,11.33,176039.0,10.6942,10.7036,10.6753,10.7036,176039.0
2019-12-05 15:40:00,11.33,11.35,11.32,11.34,270102.0,10.7036,10.7225,10.6942,10.7131,270102.0
2019-12-05 15:45:00,11.35,11.37,11.34,11.37,447101.0,10.7225,10.7414,10.7131,10.7414,447101.0
2019-12-05 15:50:00,11.37,11.37,11.34,11.36,503547.0,10.7414,10.7414,10.7131,10.732,503547.0
2019-12-05 15:55:00,11.36,11.36,11.32,11.34,1346499.0,10.732,10.732,10.6942,10.7131,1346499.0
2019-12-06 09:30:00,11.57,11.74,11.54,11.55,1131127.0,10.9304,11.091,10.902,10.9115,1131127.0
2019-12-06 09:35:00,11.56,11.63,11.51,11.58,560594.0,10.9209,10.987,10.8737,10.9398,560594.0
2019-12-06 09:40:00,11.58,11.68,11.58,11.61,557627.0,10.9398,11.0343,10.9398,10.9681,557627.0
2019-12-06 09:45:00,11.62,11.67,11.61,11.64,491274.0,10.9776,11.0248,10.9681,10.9965,491274.0
2019-12-06 09:50:00,11.65,11.67,11.59,11.6,300608.0,11.0059,11.0248,10.9492,10.9587,300608.0
2019-12-06 09:55:00,11.6,11.63,11.58,11.59,165145.0,10.9587,10.987,10.9398,10.9492,165145.0
2019-12-06 10:00:00,11.59,11.61,11.57,11.58,209113.0,10.9492,10.9681,10.9304,10.9398,209113.0
2019-12-06 10:05:00,11.58,11.6,11.57,11.58,151337.0,10.9398,10.9587,10.9304,10.9398,151337.0
2019-12-06 10:10:00,11.58,11.61,11.58,11.6,120692.0,10.9398,10.9681,10.9398,10.9587,120692.0
2019-12-06 10:15:00,11.6,11.62,11.58,11.59,162067.0,10.9587,10.9776,10.9398,10.9492,162067.0
2019-12-06 10:20:00,11.59,11.64,11.59,11.62,263004.0,10.9492,10.9965,10.9492,10.9776,263004.0
2019-12-06 10:25:00,11.63,11.63,11.61,11.62,122446.0,10.987,10.987,10.9681,10.9776,122446.0
2019-12-06 10:30:00,11.61,11.66,11.61,11.64,311843.0,10.9681,11.0154,10.9681,10.9965,311843.0
2019-12-06 10:35:00,11.64,11.65,11.61,11.63,303860.0,10.9965,11.0059,10.9681,10.987,303860.0
2019-12-06 10:40:00,11.62,11.65,11.62,11.63,249887.0,10.9776,11.0059,10.9776,10.987,249887.0
2019-12-06 10:45:00,11.63,11.65,11.63,11.64,150540.0,10.987,11.0059,10.987,10.9965,150540.0
2019-12-06 10:50:00,11.64,11.64,11.61,11.62,154905.0,10.9965,10.9965,10.9681,10.9776,154905.0
2019-12-06 10:55:00,11.62,11.62,11.6,11.6,77048.0,10.9776,10.9776,10.9587,10.9587,77048.0
2019-12-06 11:00:00,11.61,11.62,11.59,11.6,224778.0,10.9681,10.9776,10.9492,10.9587,224778.0
2019-12-06 11:05:00,11.6,11.61,11.59,11.59,126014.0,10.9587,10.9681,10.9492,10.9492,126014.0
2019-12-06 11:10:00,11.59,11.6,11.59,11.59,61799.0,10.9492,10.9587,10.9492,10.9492,61799.0
2019-12-06 11:15:00,11.59,11.6,11.55,11.57,181307.0,10.9492,10.9587,10.9115,10.9304,181307.0
2019-12-06 11:20:00,11.57,11.58,11.56,11.57,92254.0,10.9304,10.9398,10.9209,10.9304,92254.0
2019-12-06 11:25:00,11.57,11.57,11.52,11.54,307658.0,10.9304,10.9304,10.8831,10.902,307658.0
2019-12-06 11:30:00,11.53,11.54,11.53,11.53,45698.0,10.8926,10.902,10.8926,10.8926,45698.0
2019-12-06 11:35:00,11.54,11.56,11.53,11.56,212050.0,10.902,10.9209,10.8926,10.9209,212050.0
2019-12-06 11:40:00,11.56,11.62,11.55,11.62,279142.0,10.9209,10.9776,10.9115,10.9776,279142.0
2019-12-06 11:45:00,11.61,11.62,11.59,11.61,165573.0,10.9681,10.9776,10.9492,10.9681,165573.0
2019-12-06 11:50:00,11.6,11.63,11.59,11.62,199809.0,10.9587,10.987,10.9492,10.9776,199809.0
2019-12-06 11:55:00,11.61,11.62,11.61,11.62,74209.0,10.9681,10.9776,10.9681,10.9776,74209.0
2019-12-06 12:00:00,11.62,11.62,11.59,11.59,89352.0,10.9776,10.9776,10.9492,10.9492,89352.0
2019-12-06 12:05:00,11.59,11.62,11.59,11.62,100882.0,10.9492,10.9776,10.9492,10.9776,100882.0
2019-12-06 12:10:00,11.62,11.65,11.61,11.64,141873.0,10.9776,11.0059,10.9681,10.9965,141873.0
2019-12-06 12:15:00,11.63,11.65,11.61,11.62,165553.0,10.987,11.0059,10.9681,10.9776,165553.0
2019-12-06 12:20:00,11.62,11.65,11.61,11.64,149244.0,10.9776,11.0059,10.9681,10.9965,149244.0
2019-12-06 12:25:00,11.63,11.65,11.63,11.63,93523.0,10.987,11.0059,10.987,10.987,93523.0
2019-12-06 12:30:00,11.64,11.67,11.63,11.67,306499.0,10.9965,11.0248,10.987,11.0248,306499.0
2019-12-06 12:35:00,11.67,11.69,11.66,11.68,182466.0,11.0248,11.0437,11.0154,11.0343,182466.0
2019-12-06 12:40:00,11.67,11.69,11.67,11.69,156051.0,11.0248,11.0437,11.0248,11.0437,156051.0
2019-12-06 12:45:00,11.69,11.69,11.67,11.69,136753.0,11.0437,11.0437,11.0248,11.0437,136753.0
2019-12-06 12:50:00,11.68,11.7,11.63,11.68,538703.0,11.0343,11.0532,10.987,11.0343,538703.0
2019-12-06 12:55:00,11.68,11.69,11.67,11.69,83073.0,11.0343,11.0437,11.0248,11.0437,83073.0
2019-12-06 13:00:00,11.69,11.69,11.68,11.68,45656.0,11.0437,11.0437,11.0343,11.0343,45656.0
2019-12-06 13:05:00,11.69,11.69,11.67,11.69,174771.0,11.0437,11.0437,11.0248,11.0437,174771.0
2019-12-06 13:10:00,11.69,11.69,11.67,11.68,100040.0,11.0437,11.0437,11.0248,11.0343,100040.0
2019-12-06 13:15:00,11.68,11.69,11.67,11.69,76210.0,11.0343,11.0437,11.0248,11.0437,76210.0
2019-12-06 13:20:00,11.68,11.7,11.68,11.7,154354.0,11.0343,11.0532,11.0343,11.0532,154354.0
2019-12-06 13:25:00,11.7,11.7,11.69,11.7,53709.0,11.0532,11.0532,11.0437,11.0532,53709.0
2019-12-06 13:30:00,11.7,11.7,11.69,11.7,67117.0,11.0532,11.0532,11.0437,11.0532,67117.0
2019-12-06 13:35:00,11.7,11.71,11.69,11.71,144013.0,11.0532,11.0626,11.0437,11.0626,144013.0
2019-12-06 13:40:00,11.71,11.71,11.7,11.71,64395.0,11.0626,11.0626,11.0532,11.0626,64395.0
2019-12-06 13:45:00,11.71,11.71,11.69,11.71,129811.0,11.0626,11.0626,11.0437,11.0626,129811.0
2019-12-06 13:50:00,11.7,11.71,11.68,11.69,147216.0,11.0532,11.0626,11.0343,11.0437,147216.0
2019-12-06 13:55:00,11.69,11.71,11.68,11.71,66105.0,11.0437,11.0626,11.0343,11.0626,66105.0
2019-12-06 14:00:00,11.71,11.71,11.69,11.7,78269.0,11.0626,11.0626,11.0437,11.0532,78269.0
2019-12-06 14:05:00,11.7,11.7,11.68,11.7,76294.0,11.0532,11.0532,11.0343,11.0532,76294.0
2019-12-06 14:10:00,11.7,11.71,11.69,11.71,156937.0,11.0532,11.0626,11.0437,11.0626,156937.0
2019-12-06 14:15:00,11.7,11.71,11.69,11.7,175934.0,11.0532,11.0626,11.0437,11.0532,175934.0
2019-12-06 14:20:00,11.69,11.71,11.69,11.7,65480.0,11.0437,11.0626,11.0437,11.0532,65480.0
2019-12-06 14:25:00,11.7,11.71,11.7,11.71,81331.0,11.0532,11.0626,11.0532,11.0626,81331.0
2019-12-06 14:30:00,11.71,11.71,11.68,11.69,163227.0,11.0626,11.0626,11.0343,11.0437,163227.0
2019-12-06 14:35:00,11.69,11.7,11.68,11.7,91117.0,11.0437,11.0532,11.0343,11.0532,91117.0
2019-12-06 14:40:00,11.7,11.7,11.68,11.69,87343.0,11.0532,11.0532,11.0343,11.0437,87343.0
2019-12-06 14:45:00,11.69,11.7,11.67,11.68,201081.0,11.0437,11.0532,11.0248,11.0343,201081.0
2019-12-06 14:50:00,11.68,11.69,11.66,11.67,155071.0,11.0343,11.0437,11.0154,11.0248,155071.0
2019-12-06 14:55:00,11.67,11.68,11.66,11.68,73882.0,11.0248,11.0343,11.0154,11.0343,73882.0
2019-12-06 15:00:00,11.67,11.68,11.67,11.68,40453.0,11.0248,11.0343,11.0248,11.0343,40453.0
2019-12-06 15:05:00,11.68,11.69,11.67,11.69,93668.0,11.0343,11.0437,11.0248,11.0437,93668.0
2019-12-06 15:10:00,11.69,11.69,11.67,11.68,59355.0,11.0437,11.0437,11.0248,11.0343,59355.0
2019-12-06 15:15:00,11.68,11.69,11.67,11.69,79922.0,11.0343,11.0437,11.0248,11.0437,79922.0
2019-12-06 15:20:00,11.69,11.7,11.67,11.7,175769.0,11.0437,11.0532,11.0248,11.0532,175769.0
2019-12-06 15:25:00,11.7,11.7,11.69,11.7,82669.0,11.0532,11.0532,11.0437,11.0532,82669.0
2019-12-06 15:30:00,11.69,11.71,11.69,11.71,285742.0,11.0437,11.0626,11.0437,11.0626,285742.0
2019-12-06 15:35:00,11.71,11.71,11.68,11.7,296835.0,11.0626,11.0626,11.0343,11.0532,296835.0
2019-12-06 15:40:00,11.7,11.71,11.67,11.68,276213.0,11.0532,11.0626,11.0248,11.0343,276213.0
2019-12-06 15:45:00,11.68,11.68,11.66,11.66,250309.0,11.0343,11.0343,11.0154,11.0154,250309.0
2019-12-06 15:50:00,11.66,11.67,11.65,11.65,533870.0,11.0154,11.0248,11.0059,11.0059,533870.0
2019-12-06 15:55:00,11.65,11.66,11.64,11.65,938554.0,11.0059,11.0154,10.9965,11.0059,938554.0
2019-12-09 09:30:00,11.78,11.95,11.74,11.9,1751652.0,11.1287,11.2893,11.091,11.2421,1751652.0
2019-12-09 09:35:00,11.9,11.98,11.88,11.96,807620.0,11.2421,11.3177,11.2232,11.2988,807620.0
2019-12-09 09:40:00,11.97,11.99,11.92,11.96,759104.0,11.3082,11.3271,11.261,11.2988,759104.0
2019-12-09 09:45:00,11.96,12.0,11.96,11.98,451359.0,11.2988,11.3366,11.2988,11.3177,451359.0
2019-12-09 09:50:00,11.99,11.99,11.91,11.99,518904.0,11.3271,11.3271,11.2516,11.3271,518904.0
2019-12-09 09:55:00,11.99,12.07,11.98,12.05,910170.0,11.3271,11.4027,11.3177,11.3838,910170.0
2019-12-09 10:00:00,12.06,12.12,12.02,12.02,1155441.0,11.3933,11.4499,11.3555,11.3555,1155441.0
2019-12-09 10:05:00,12.03,12.16,12.02,12.15,1389804.0,11.3649,11.4877,11.3555,11.4783,1389804.0
2019-12-09 10:10:00,12.15,12.21,12.13,12.21,591743.0,11.4783,11.535,11.4594,11.535,591743.0
2019-12-09 10:15:00,12.2,12.23,12.19,12.23,500067.0,11.5255,11.5539,11.5161,11.5539,500067.0
2019-12-09 10:20:00,12.22,12.25,12.19,12.25,474848.0,11.5444,11.5728,11.5161,11.5728,474848.0
2019-12-09 10:25:00,12.25,12.25,12.18,12.18,401752.0,11.5728,11.5728,11.5066,11.5066,401752.0
2019-12-09 10:30:00,12.19,12.2,12.14,12.15,458120.0,11.5161,11.5255,11.4688,11.4783,458120.0
2019-12-09 10:35:00,12.16,12.18,12.14,12.16,443391.0,11.4877,11.5066,11.4688,11.4877,443391.0
2019-12-09 10:40:00,12.17,12.2,12.16,12.17,321641.0,11.4972,11.5255,11.4877,11.4972,321641.0
2019-12-09 10:45:00,12.17,12.18,12.16,12.17,111379.0,11.4972,11.5066,11.4877,11.4972,111379.0
2019-12-09 10:50:00,12.17,12.18,12.15,12.16,147109.0,11.4972,11.5066,11.4783,11.4877,147109.0
2019-12-09 10:55:00,12.16,12.16,12.1,12.11,1346103.0,11.4877,11.4877,11.4311,11.4405,1346103.0
2019-12-09 11:00:00,12.1,12.13,12.1,12.12,427531.0,11.4311,11.4594,11.4311,11.4499,427531.0
2019-12-09 11:05:00,12.12,12.12,12.03,12.05,829255.0,11.4499,11.4499,11.3649,11.3838,829255.0
2019-12-09 11:10:00,12.05,12.1,12.05,12.09,344177.0,11.3838,11.4311,11.3838,11.4216,344177.0
2019-12-09 11:15:00,12.08,12.1,12.06,12.1,296895.0,11.4122,11.4311,11.3933,11.4311,296895.0
2019-12-09 11:20:00,12.1,12.1,12.08,12.09,204719.0,11.4311,11.4311,11.4122,11.4216,204719.0
2019-12-09 11:25:00,12.09,12.12,12.08,12.12,275144.0,11.4216,11.4499,11.4122,11.4499,275144.0
2019-12-09 11:30:00,12.12,12.16,12.11,12.15,322072.0,11.4499,11.4877,11.4405,11.4783,322072.0
2019-12-09 11:35:00,12.15,12.16,12.14,12.15,280948.0,11.4783,11.4877,11.4688,11.4783,280948.0
2019-12-09 11:40:00,12.16,12.16,12.14,12.14,121863.0,11.4877,11.4877,11.4688,11.4688,121863.0
2019-12-09 11:45:00,12.14,12.17,12.13,12.17,296985.0,11.4688,11.4972,11.4594,11.4972,296985.0
2019-12-09 11:50:00,12.17,12.19,12.16,12.17,295162.0,11.4972,11.5161,11.4877,11.4972,295162.0
2019-12-09 11:55:00,12.17,12.19,12.16,12.18,143050.0,11.4972,11.5161,11.4877,11.5066,143050.0
2019-12-09 12:00:00,12.18,12.21,12.17,12.21,233357.0,11.5066,11.535,11.4972,11.535,233357.0
2019-12-09 12:05:00,12.2,12.21,12.18,12.18,165537.0,11.5255,11.535,11.5066,11.5066,165537.0
2019-12-09 12:10:00,12.18,12.19,12.17,12.18,109122.0,11.5066,11.5161,11.4972,11.5066,109122.0
2019-12-09 12:15:00,12.19,12.19,12.16,12.17,176086.0,11.5161,11.5161,11.4877,11.4972,176086.0
2019-12-09 12:20:00,12.17,12.18,12.16,12.17,196073.0,11.4972,11.5066,11.4877,11.4972,196073.0
2019-12-09 12:25:00,12.17,12.18,12.15,12.18,293540.0,11.4972,11.5066,11.4783,11.5066,293540.0
2019-12-09 12:30:00,12.18,12.19,12.17,12.18,186566.0,11.5066,11.5161,11.4972,11.5066,186566.0
2019-12-09 12:35:00,12.18,12.18,12.17,12.18,72522.0,11.5066,11.5066,11.4972,11.5066,72522.0
2019-12-09 12:40:00,12.18,12.19,12.17,12.18,84070.0,11.5066,11.5161,11.4972,11.5066,84070.0
2019-12-09 12:45:00,12.18,12.18,12.15,12.16,164896.0,11.5066,11.5066,11.4783,11.4877,164896.0
2019-12-09 12:50:00,12.16,12.16,12.14,12.16,110583.0,11.4877,11.4877,11.4688,11.4877,110583.0
2019-12-09 12:55:00,12.16,12.18,12.15,12.16,441632.0,11.4877,11.5066,11.4783,11.4877,441632.0
2019-12-09 13:00:00,12.17,12.18,12.16,12.17,195182.0,11.4972,11.5066,11.4877,11.4972,195182.0
2019-12-09 13:05:00,12.17,12.19,12.16,12.17,280262.0,11.4972,11.5161,11.4877,11.4972,280262.0
2019-12-09 13:10:00,12.16,12.18,12.16,12.16,103336.0,11.4877,11.5066,11.4877,11.4877,103336.0
2019-12-09 13:15:00,12.16,12.2,12.16,12.18,335321.0,11.4877,11.5255,11.4877,11.5066,335321.0
2019-12-09 13:20:00,12.19,12.2,12.18,12.19,125364.0,11.5161,11.5255,11.5066,11.5161,125364.0
2019-12-09 13:25:00,12.18,12.21,12.17,12.21,303039.0,11.5066,11.535,11.4972,11.535,303039.0
2019-12-09 13:30:00,12.21,12.22,12.2,12.2,181269.0,11.535,11.5444,11.5255,11.5255,181269.0
2019-12-09 13:35:00,12.2,12.24,12.2,12.24,355535.0,11.5255,11.5633,11.5255,11.5633,355535.0
2019-12-09 13:40:00,12.24,12.25,12.23,12.25,176194.0,11.5633,11.5728,11.5539,11.5728,176194.0
2019-12-09 13:45:00,12.25,12.25,12.22,12.25,211572.0,11.5728,11.5728,11.5444,11.5728,211572.0
2019-12-09 13:50:00,12.25,12.25,12.23,12.24,117895.0,11.5728,11.5728,11.5539,11.5633,117895.0
2019-12-09 13:55:00,12.24,12.24,12.22,12.23,88893.0,11.5633,11.5633,11.5444,11.5539,88893.0
2019-12-09 14:00:00,12.23,12.23,12.18,12.19,231005.0,11.5539,11.5539,11.5066,11.5161,231005.0
2019-12-09 14:05:00,12.19,12.2,12.16,12.17,226487.0,11.5161,11.5255,11.4877,11.4972,226487.0
2019-12-09 14:10:00,12.18,12.18,12.16,12.18,182975.0,11.5066,11.5066,11.4877,11.5066,182975.0
2019-12-09 14:15:00,12.18,12.21,12.17,12.2,206742.0,11.5066,11.535,11.4972,11.5255,206742.0
2019-12-09 14:20:00,12.2,12.21,12.17,12.18,133947.0,11.5255,11.535,11.4972,11.5066,133947.0
2019-12-09 14:25:00,12.18,12.19,12.17,12.18,68563.0,11.5066,11.5161,11.4972,11.5066,68563.0
2019-12-09 14:30:00,12.17,12.17,12.16,12.16,128871.0,11.4972,11.4972,11.4877,11.4877,128871.0
2019-12-09 14:35:00,12.16,12.17,12.14,12.16,221086.0,11.4877,11.4972,11.4688,11.4877,221086.0
2019-12-09 14:40:00,12.16,12.17,12.14,12.17,143220.0,11.4877,11.4972,11.4688,11.4972,143220.0
2019-12-09 14:45:00,12.17,12.17,12.15,12.16,81534.0,11.4972,11.4972,11.4783,11.4877,81534.0
2019-12-09 14:50:00,12.16,12.17,12.14,12.14,114053.0,11.4877,11.4972,11.4688,11.4688,114053.0
2019-12-09 14:55:00,12.15,12.15,12.14,12.15,36207.0,11.4783,11.4783,11.4688,11.4783,36207.0
2019-12-09 15:00:00,12.14,12.15,12.13,12.14,204870.0,11.4688,11.4783,11.4594,11.4688,204870.0
2019-12-09 15:05:00,12.14,12.18,12.13,12.18,276733.0,11.4688,11.5066,11.4594,11.5066,276733.0
2019-12-09 15:10:00,12.18,12.18,12.14,12.15,240166.0,11.5066,11.5066,11.4688,11.4783,240166.0
2019-12-09 15:15:00,12.16,12.18,12.15,12.17,168734.0,11.4877,11.5066,11.4783,11.4972,168734.0
2019-12-09 15:20:00,12.16,12.17,12.15,12.15,193451.0,11.4877,11.4972,11.4783,11.4783,193451.0
2019-12-09 15:25:00,12.16,12.17,12.15,12.15,186881.0,11.4877,11.4972,11.4783,11.4783,186881.0
2019-12-09 15:30:00,12.15,12.16,12.12,12.13,215048.0,11.4783,11.4877,11.4499,11.4594,215048.0
2019-12-09 15:35:00,12.12,12.13,12.1,12.11,372135.0,11.4499,11.4594,11.4311,11.4405,372135.0
2019-12-09 15:40:00,12.11,12.13,12.1,12.12,373731.0,11.4405,11.4594,11.4311,11.4499,373731.0
2019-12-09 15:45:00,12.12,12.13,12.1,12.11,466554.0,11.4499,11.4594,11.4311,11.4405,466554.0
2019-12-09 15:50:00,12.11,12.13,12.1,12.11,770651.0,11.4405,11.4594,11.4311,11.4405,770651.0
2019-12-09 15:55:00,12.12,12.12,12.1,12.1,1073161.0,11.4499,11.4499,11.4311,11.4311,1073161.0
2019-12-10 09:30:00,12.09,12.13,12.04,12.08,484082.0,11.4216,11.4594,11.3744,11.4122,484082.0
2019-12-10 09:35:00,12.09,12.13,12.05,12.06,323641.0,11.4216,11.4594,11.3838,11.3933,323641.0
2019-12-10 09:40:00,12.06,12.13,12.06,12.1,258119.0,11.3933,11.4594,11.3933,11.4311,258119.0
2019-12-10 09:45:00,12.09,12.11,12.07,12.09,153811.0,11.4216,11.4405,11.4027,11.4216,153811.0
2019-12-10 09:50:00,12.09,12.1,12.04,12.09,184136.0,11.4216,11.4311,11.3744,11.4216,184136.0
2019-12-10 09:55:00,12.09,12.09,12.06,12.08,188477.0,11.4216,11.4216,11.3933,11.4122,188477.0
2019-12-10 10:00:00,12.08,12.12,12.06,12.12,585778.0,11.4122,11.4499,11.3933,11.4499,585778.0
2019-12-10 10:05:00,12.12,12.15,12.11,12.13,141230.0,11.4499,11.4783,11.4405,11.4594,141230.0
2019-12-10 10:10:00,12.13,12.18,12.12,12.17,141460.0,11.4594,11.5066,11.4499,11.4972,141460.0
2019-12-10 10:15:00,12.17,12.19,12.15,12.18,197781.0,11.4972,11.5161,11.4783,11.5066,197781.0
2019-12-10 10:20:00,12.17,12.2,12.16,12.19,97327.0,11.4972,11.5255,11.4877,11.5161,97327.0
2019-12-10 10:25:00,12.19,12.2,12.18,12.2,136224.0,11.5161,11.5255,11.5066,11.5255,136224.0
2019-12-10 10:30:00,12.2,12.22,12.19,12.2,319757.0,11.5255,11.5444,11.5161,11.5255,319757.0
2019-12-10 10:35:00,12.2,12.21,12.18,12.2,325912.0,11.5255,11.535,11.5066,11.5255,325912.0
2019-12-10 10:40:00,12.2,12.23,12.18,12.19,505082.0,11.5255,11.5539,11.5066,11.5161,505082.0
2019-12-10 10:45:00,12.18,12.2,12.17,12.18,185614.0,11.5066,11.5255,11.4972,11.5066,185614.0
2019-12-10 10:50:00,12.17,12.19,12.16,12.19,127692.0,11.4972,11.5161,11.4877,11.5161,127692.0
2019-12-10 10:55:00,12.19,12.2,12.18,12.18,81999.0,11.5161,11.5255,11.5066,11.5066,81999.0
2019-12-10 11:00:00,12.19,12.2,12.1,12.12,363590.0,11.5161,11.5255,11.4311,11.4499,363590.0
2019-12-10 11:05:00,12.12,12.18,12.11,12.16,241190.0,11.4499,11.5066,11.4405,11.4877,241190.0
2019-12-10 11:10:00,12.16,12.16,12.12,12.15,131663.0,11.4877,11.4877,11.4499,11.4783,131663.0
2019-12-10 11:15:00,12.15,12.16,12.11,12.13,198166.0,11.4783,11.4877,11.4405,11.4594,198166.0
2019-12-10 11:20:00,12.13,12.14,12.11,12.12,103778.0,11.4594,11.4688,11.4405,11.4499,103778.0
2019-12-10 11:25:00,12.11,12.13,12.1,12.11,125319.0,11.4405,11.4594,11.4311,11.4405,125319.0
2019-12-10 11:30:00,12.11,12.13,12.1,12.11,179996.0,11.4405,11.4594,11.4311,11.4405,179996.0
2019-12-10 11:35:00,12.11,12.12,12.1,12.1,141826.0,11.4405,11.4499,11.4311,11.4311,141826.0
2019-12-10 11:40:00,12.11,12.12,12.1,12.11,79086.0,11.4405,11.4499,11.4311,11.4405,79086.0
2019-12-10 11:45:00,12.11,12.13,12.1,12.13,99154.0,11.4405,11.4594,11.4311,11.4594,99154.0
2019-12-10 11:50:00,12.13,12.14,12.12,12.13,147728.0,11.4594,11.4688,11.4499,11.4594,147728.0
2019-12-10 11:55:00,12.13,12.14,12.12,12.13,163291.0,11.4594,11.4688,11.4499,11.4594,163291.0
2019-12-10 12:00:00,12.13,12.13,12.1,12.11,134862.0,11.4594,11.4594,11.4311,11.4405,134862.0
2019-12-10 12:05:00,12.11,12.12,12.1,12.11,92287.0,11.4405,11.4499,11.4311,11.4405,92287.0
2019-12-10 12:10:00,12.11,12.12,12.1,12.11,99847.0,11.4405,11.4499,11.4311,11.4405,99847.0
2019-12-10 12:15:00,12.11,12.13,12.1,12.13,142824.0,11.4405,11.4594,11.4311,11.4594,142824.0
2019-12-10 12:20:00,12.13,12.13,12.11,12.12,193032.0,11.4594,11.4594,11.4405,11.4499,193032.0
2019-12-10 12:25:00,12.12,12.12,12.1,12.12,80703.0,11.4499,11.4499,11.4311,11.4499,80703.0
2019-12-10 12:30:00,12.12,12.13,12.11,12.13,103288.0,11.4499,11.4594,11.4405,11.4594,103288.0
2019-12-10 12:35:00,12.13,12.13,12.12,12.13,73964.0,11.4594,11.4594,11.4499,11.4594,73964.0
2019-12-10 12:40:00,12.12,12.13,12.12,12.13,54727.0,11.4499,11.4594,11.4499,11.4594,54727.0
2019-12-10 12:45:00,12.13,12.13,12.11,12.13,105466.0,11.4594,11.4594,11.4405,11.4594,105466.0
2019-12-10 12:50:00,12.13,12.14,12.12,12.12,80819.0,11.4594,11.4688,11.4499,11.4499,80819.0
2019-12-10 12:55:00,12.12,12.15,12.11,12.13,102139.0,11.4499,11.4783,11.4405,11.4594,102139.0
2019-12-10 13:00:00,12.13,12.15,12.13,12.14,118059.0,11.4594,11.4783,11.4594,11.4688,118059.0
2019-12-10 13:05:00,12.13,12.14,12.13,12.14,39287.0,11.4594,11.4688,11.4594,11.4688,39287.0
2019-12-10 13:10:00,12.13,12.16,12.13,12.16,72261.0,11.4594,11.4877,11.4594,11.4877,72261.0
2019-12-10 13:15:00,12.16,12.17,12.15,12.17,66978.0,11.4877,11.4972,11.4783,11.4972,66978.0
2019-12-10 13:20:00,12.17,12.18,12.16,12.17,103202.0,11.4972,11.5066,11.4877,11.4972,103202.0
2019-12-10 13:25:00,12.17,12.17,12.15,12.16,93203.0,11.4972,11.4972,11.4783,11.4877,93203.0
2019-12-10 13:30:00,12.16,12.17,12.15,12.17,50580.0,11.4877,11.4972,11.4783,11.4972,50580.0
2019-12-10 13:35:00,12.17,12.18,12.15,12.15,159949.0,11.4972,11.5066,11.4783,11.4783,159949.0
2019-12-10 13:40:00,12.16,12.16,12.14,12.15,106322.0,11.4877,11.4877,11.4688,11.4783,106322.0
2019-12-10 13:45:00,12.15,12.16,12.14,12.15,141334.0,11.4783,11.4877,11.4688,11.4783,141334.0
2019-12-10 13:50:00,12.14,12.15,12.13,12.13,59004.0,11.4688,11.4783,11.4594,11.4594,59004.0
2019-12-10 13:55:00,12.13,12.14,12.13,12.13,51140.0,11.4594,11.4688,11.4594,11.4594,51140.0
2019-12-10 14:00:00,12.14,12.14,12.13,12.13,69433.0,11.4688,11.4688,11.4594,11.4594,69433.0
2019-12-10 14:05:00,12.13,12.15,12.13,12.15,62942.0,11.4594,11.4783,11.4594,11.4783,62942.0
2019-12-10 14:10:00,12.14,12.16,12.14,12.16,76010.0,11.4688,11.4877,11.4688,11.4877,76010.0
2019-12-10 14:15:00,12.15,12.17,12.15,12.17,88130.0,11.4783,11.4972,11.4783,11.4972,88130.0
2019-12-10 14:20:00,12.17,12.17,12.16,12.16,31502.0,11.4972,11.4972,11.4877,11.4877,31502.0
2019-12-10 14:25:00,12.16,12.17,12.15,12.17,115321.0,11.4877,11.4972,11.4783,11.4972,115321.0
2019-12-10 14:30:00,12.17,12.18,12.16,12.17,78151.0,11.4972,11.5066,11.4877,11.4972,78151.0
2019-12-10 14:35:00,12.16,12.18,12.15,12.16,250233.0,11.4877,11.5066,11.4783,11.4877,250233.0
2019-12-10 14:40:00,12.16,12.2,12.15,12.19,211546.0,11.4877,11.5255,11.4783,11.5161,211546.0
2019-12-10 14:45:00,12.19,12.2,12.18,12.2,184739.0,11.5161,11.5255,11.5066,11.5255,184739.0
2019-12-10 14:50:00,12.2,12.21,12.19,12.21,226854.0,11.5255,11.535,11.5161,11.535,226854.0
2019-12-10 14:55:00,12.21,12.21,12.2,12.21,259233.0,11.535,11.535,11.5255,11.535,259233.0
2019-12-10 15:00:00,12.21,12.21,12.19,12.2,287251.0,11.535,11.535,11.5161,11.5255,287251.0
2019-12-10 15:05:00,12.2,12.22,12.19,12.21,178963.0,11.5255,11.5444,11.5161,11.535,178963.0
2019-12-10 15:10:00,12.21,12.26,12.2,12.26,316969.0,11.535,11.5822,11.5255,11.5822,316969.0
2019-12-10 15:15:00,12.26,12.27,12.25,12.25,423625.0,11.5822,11.5917,11.5728,11.5728,423625.0
2019-12-10 15:20:00,12.26,12.26,12.23,12.25,164936.0,11.5822,11.5822,11.5539,11.5728,164936.0
2019-12-10 15:25:00,12.25,12.25,12.24,12.24,65298.0,11.5728,11.5728,11.5633,11.5633,65298.0
2019-12-10 15:30:00,12.25,12.26,12.22,12.23,362189.0,11.5728,11.5822,11.5444,11.5539,362189.0
2019-12-10 15:35:00,12.23,12.24,12.22,12.23,372992.0,11.5539,11.5633,11.5444,11.5539,372992.0
2019-12-10 15:40:00,12.22,12.27,12.22,12.27,445904.0,11.5444,11.5917,11.5444,11.5917,445904.0
2019-12-10 15:45:00,12.27,12.28,12.25,12.28,475355.0,11.5917,11.6011,11.5728,11.6011,475355.0
2019-12-10 15:50:00,12.28,12.29,12.26,12.27,694245.0,11.6011,11.6105,11.5822,11.5917,694245.0
2019-12-10 15:55:00,12.27,12.29,12.26,12.29,774735.0,11.5917,11.6105,11.5822,11.6105,774735.0
2019-12-11 09:30:00,12.43,12.66,12.43,12.61,1860127.0,11.7428,11.9601,11.7428,11.9129,1860127.0
2019-12-11 09:35:00,12.61,12.67,12.61,12.64,1176065.0,11.9129,11.9695,11.9129,11.9412,1176065.0
2019-12-11 09:40:00,12.64,12.65,12.57,12.61,1089871.0,11.9412,11.9506,11.8751,11.9129,1089871.0
2019-12-11 09:45:00,12.61,12.71,12.61,12.71,1027369.0,11.9129,12.0073,11.9129,12.0073,1027369.0
2019-12-11 09:50:00,12.71,12.72,12.67,12.69,685222.0,12.0073,12.0168,11.9695,11.9884,685222.0
2019-12-11 09:55:00,12.69,12.7,12.65,12.69,794147.0,11.9884,11.9979,11.9506,11.9884,794147.0
2019-12-11 10:00:00,12.69,12.7,12.66,12.68,292733.0,11.9884,11.9979,11.9601,11.979,292733.0
2019-12-11 10:05:00,12.68,12.68,12.61,12.62,747034.0,11.979,11.979,11.9129,11.9223,747034.0
2019-12-11 10:10:00,12.62,12.63,12.6,12.62,417412.0,11.9223,11.9318,11.9034,11.9223,417412.0
2019-12-11 10:15:00,12.62,12.63,12.59,12.62,293263.0,11.9223,11.9318,11.894,11.9223,293263.0
2019-12-11 10:20:00,12.63,12.66,12.61,12.66,246402.0,11.9318,11.9601,11.9129,11.9601,246402.0
2019-12-11 10:25:00,12.66,12.66,12.63,12.66,180503.0,11.9601,11.9601,11.9318,11.9601,180503.0
2019-12-11 10:30:00,12.65,12.66,12.63,12.65,253963.0,11.9506,11.9601,11.9318,11.9506,253963.0
2019-12-11 10:35:00,12.64,12.67,12.63,12.67,317311.0,11.9412,11.9695,11.9318,11.9695,317311.0
2019-12-11 10:40:00,12.67,12.69,12.66,12.67,245141.0,11.9695,11.9884,11.9601,11.9695,245141.0
2019-12-11 10:45:00,12.67,12.68,12.64,12.64,227346.0,11.9695,11.979,11.9412,11.9412,227346.0
2019-12-11 10:50:00,12.64,12.68,12.64,12.65,479768.0,11.9412,11.979,11.9412,11.9506,479768.0
2019-12-11 10:55:00,12.65,12.68,12.64,12.67,178875.0,11.9506,11.979,11.9412,11.9695,178875.0
2019-12-11 11:00:00,12.67,12.69,12.65,12.69,439407.0,11.9695,11.9884,11.9506,11.9884,439407.0
2019-12-11 11:05:00,12.69,12.72,12.68,12.71,512853.0,11.9884,12.0168,11.979,12.0073,512853.0
2019-12-11 11:10:00,12.71,12.72,12.7,12.71,193187.0,12.0073,12.0168,11.9979,12.0073,193187.0
2019-12-11 11:15:00,12.71,12.71,12.69,12.7,347821.0,12.0073,12.0073,11.9884,11.9979,347821.0
2019-12-11 11:20:00,12.7,12.73,12.69,12.73,210411.0,11.9979,12.0262,11.9884,12.0262,210411.0
2019-12-11 11:25:00,12.73,12.75,12.72,12.74,481689.0,12.0262,12.0451,12.0168,12.0357,481689.0
2019-12-11 11:30:00,12.75,12.75,12.72,12.72,440143.0,12.0451,12.0451,12.0168,12.0168,440143.0
2019-12-11 11:35:00,12.72,12.76,12.72,12.76,596943.0,12.0168,12.0546,12.0168,12.0546,596943.0
2019-12-11 11:40:00,12.75,12.76,12.74,12.75,216134.0,12.0451,12.0546,12.0357,12.0451,216134.0
2019-12-11 11:45:00,12.74,12.76,12.72,12.73,292443.0,12.0357,12.0546,12.0168,12.0262,292443.0
2019-12-11 11:50:00,12.72,12.73,12.69,12.73,348594.0,12.0168,12.0262,11.9884,12.0262,348594.0
2019-12-11 11:55:00,12.73,12.74,12.72,12.74,124024.0,12.0262,12.0357,12.0168,12.0357,124024.0
2019-12-11 12:00:00,12.74,12.76,12.73,12.76,130483.0,12.0357,12.0546,12.0262,12.0546,130483.0
2019-12-11 12:05:00,12.76,12.77,12.75,12.77,138525.0,12.0546,12.064,12.0451,12.064,138525.0
2019-12-11 12:10:00,12.77,12.78,12.75,12.77,266311.0,12.064,12.0735,12.0451,12.064,266311.0
2019-12-11 12:15:00,12.77,12.78,12.77,12.78,77762.0,12.064,12.0735,12.064,12.0735,77762.0
2019-12-11 12:20:00,12.78,12.79,12.75,12.79,285682.0,12.0735,12.0829,12.0451,12.0829,285682.0
2019-12-11 12:25:00,12.79,12.8,12.78,12.79,187117.0,12.0829,12.0924,12.0735,12.0829,187117.0
2019-12-11 12:30:00,12.79,12.81,12.78,12.8,589372.0,12.0829,12.1018,12.0735,12.0924,589372.0
2019-12-11 12:35:00,12.8,12.82,12.79,12.81,422167.0,12.0924,12.1112,12.0829,12.1018,422167.0
2019-12-11 12:40:00,12.81,12.81,12.78,12.79,276158.0,12.1018,12.1018,12.0735,12.0829,276158.0
2019-12-11 12:45:00,12.79,12.8,12.78,12.79,146527.0,12.0829,12.0924,12.0735,12.0829,146527.0
2019-12-11 12:50:00,12.78,12.79,12.78,12.78,47568.0,12.0735,12.0829,12.0735,12.0735,47568.0
2019-12-11 12:55:00,12.78,12.8,12.78,12.79,128764.0,12.0735,12.0924,12.0735,12.0829,128764.0
2019-12-11 13:00:00,12.79,12.8,12.78,12.8,82474.0,12.0829,12.0924,12.0735,12.0924,82474.0
2019-12-11 13:05:00,12.79,12.8,12.78,12.78,126719.0,12.0829,12.0924,12.0735,12.0735,126719.0
2019-12-11 13:10:00,12.78,12.79,12.77,12.78,74606.0,12.0735,12.0829,12.064,12.0735,74606.0
2019-12-11 13:15:00,12.78,12.78,12.76,12.76,104126.0,12.0735,12.0735,12.0546,12.0546,104126.0
2019-12-11 13:20:00,12.77,12.78,12.76,12.77,259911.0,12.064,12.0735,12.0546,12.064,259911.0
2019-12-11 13:25:00,12.77,12.78,12.77,12.78,59529.0,12.064,12.0735,12.064,12.0735,59529.0
2019-12-11 13:30:00,12.78,12.78,12.77,12.78,66954.0,12.0735,12.0735,12.064,12.0735,66954.0
2019-12-11 13:35:00,12.77,12.78,12.77,12.77,54714.0,12.064,12.0735,12.064,12.064,54714.0
2019-12-11 13:40:00,12.77,12.77,12.75,12.77,189747.0,12.064,12.064,12.0451,12.064,189747.0
2019-12-11 13:45:00,12.77,12.77,12.76,12.77,127949.0,12.064,12.064,12.0546,12.064,127949.0
2019-12-11 13:50:00,12.76,12.77,12.75,12.75,138103.0,12.0546,12.064,12.0451,12.0451,138103.0
2019-12-11 13:55:00,12.75,12.76,12.73,12.74,258039.0,12.0451,12.0546,12.0262,12.0357,258039.0
2019-12-11 14:00:00,12.74,12.77,12.73,12.74,156945.0,12.0357,12.064,12.0262,12.0357,156945.0
2019-12-11 14:05:00,12.74,12.75,12.73,12.75,171486.0,12.0357,12.0451,12.0262,12.0451,171486.0
2019-12-11 14:10:00,12.75,12.75,12.72,12.74,307772.0,12.0451,12.0451,12.0168,12.0357,307772.0
2019-12-11 14:15:00,12.73,12.76,12.72,12.76,290591.0,12.0262,12.0546,12.0168,12.0546,290591.0
2019-12-11 14:20:00,12.76,12.76,12.73,12.73,248106.0,12.0546,12.0546,12.0262,12.0262,248106.0
2019-12-11 14:25:00,12.73,12.75,12.73,12.75,155385.0,12.0262,12.0451,12.0262,12.0451,155385.0
2019-12-11 14:30:00,12.75,12.76,12.72,12.73,361549.0,12.0451,12.0546,12.0168,12.0262,361549.0
2019-12-11 14:35:00,12.73,12.75,12.72,12.73,295968.0,12.0262,12.0451,12.0168,12.0262,295968.0
2019-12-11 14:40:00,12.73,12.75,12.72,12.75,477638.0,12.0262,12.0451,12.0168,12.0451,477638.0
2019-12-11 14:45:00,12.75,12.78,12.73,12.78,314168.0,12.0451,12.0735,12.0262,12.0735,314168.0
2019-12-11 14:50:00,12.78,12.79,12.77,12.79,218309.0,12.0735,12.0829,12.064,12.0829,218309.0
2019-12-11 14:55:00,12.79,12.8,12.78,12.79,164634.0,12.0829,12.0924,12.0735,12.0829,164634.0
2019-12-11 15:00:00,12.79,12.79,12.77,12.78,232562.0,12.0829,12.0829,12.064,12.0735,232562.0
2019-12-11 15:05:00,12.78,12.79,12.77,12.79,154574.0,12.0735,12.0829,12.064,12.0829,154574.0
2019-12-11 15:10:00,12.79,12.79,12.78,12.79,197701.0,12.0829,12.0829,12.0735,12.0829,197701.0
2019-12-11 15:15:00,12.79,12.79,12.78,12.79,137235.0,12.0829,12.0829,12.0735,12.0829,137235.0
2019-12-11 15:20:00,12.79,12.81,12.78,12.79,447461.0,12.0829,12.1018,12.0735,12.0829,447461.0
2019-12-11 15:25:00,12.79,12.81,12.79,12.81,353035.0,12.0829,12.1018,12.0829,12.1018,353035.0
2019-12-11 15:30:00,12.81,12.82,12.8,12.82,263867.0,12.1018,12.1112,12.0924,12.1112,263867.0
2019-12-11 15:35:00,12.82,12.82,12.81,12.82,311531.0,12.1112,12.1112,12.1018,12.1112,311531.0
2019-12-11 15:40:00,12.82,12.82,12.81,12.82,493876.0,12.1112,12.1112,12.1018,12.1112,493876.0
2019-12-11 15:45:00,12.82,12.82,12.78,12.79,761776.0,12.1112,12.1112,12.0735,12.0829,761776.0
2019-12-11 15:50:00,12.79,12.81,12.77,12.81,1151157.0,12.0829,12.1018,12.064,12.1018,1151157.0
2019-12-11 15:55:00,12.81,12.85,12.79,12.84,3908315.0,12.1018,12.1396,12.0829,12.1301,3908315.0
2019-12-12 09:30:00,12.67,12.78,12.64,12.7,859653.0,11.9695,12.0735,11.9412,11.9979,859653.0
2019-12-12 09:35:00,12.7,12.91,12.68,12.91,1135300.0,11.9979,12.1963,11.979,12.1963,1135300.0
2019-12-12 09:40:00,12.91,12.93,12.88,12.93,789797.0,12.1963,12.2152,12.1679,12.2152,789797.0
2019-12-12 09:45:00,12.93,12.93,12.8,12.84,800352.0,12.2152,12.2152,12.0924,12.1301,800352.0
2019-12-12 09:50:00,12.84,12.86,12.75,12.81,581002.0,12.1301,12.149,12.0451,12.1018,581002.0
2019-12-12 09:55:00,12.81,12.81,12.78,12.81,483371.0,12.1018,12.1018,12.0735,12.1018,483371.0
2019-12-12 10:00:00,12.81,12.95,12.8,12.94,952447.0,12.1018,12.2341,12.0924,12.2246,952447.0
2019-12-12 10:05:00,12.94,13.03,12.92,13.01,1186801.0,12.2246,12.3096,12.2057,12.2907,1186801.0
2019-12-12 10:10:00,13.01,13.07,12.99,13.06,662032.0,12.2907,12.3474,12.2718,12.338,662032.0
2019-12-12 10:15:00,13.06,13.08,13.04,13.08,675174.0,12.338,12.3569,12.3191,12.3569,675174.0
2019-12-12 10:20:00,13.08,13.08,12.99,13.04,1560741.0,12.3569,12.3569,12.2718,12.3191,1560741.0
2019-12-12 10:25:00,13.04,13.05,13.0,13.03,239234.0,12.3191,12.3285,12.2813,12.3096,239234.0
2019-12-12 10:30:00,13.03,13.03,12.95,12.95,433249.0,12.3096,12.3096,12.2341,12.2341,433249.0
2019-12-12 10:35:00,12.95,12.98,12.93,12.96,356486.0,12.2341,12.2624,12.2152,12.2435,356486.0
2019-12-12 10:40:00,12.96,12.96,12.91,12.92,308790.0,12.2435,12.2435,12.1963,12.2057,308790.0
2019-12-12 10:45:00,12.91,12.93,12.89,12.92,336753.0,12.1963,12.2152,12.1774,12.2057,336753.0
2019-12-12 10:50:00,12.93,12.94,12.88,12.9,1134704.0,12.2152,12.2246,12.1679,12.1868,1134704.0
2019-12-12 10:55:00,12.91,12.91,12.89,12.89,363048.0,12.1963,12.1963,12.1774,12.1774,363048.0
2019-12-12 11:00:00,12.89,12.94,12.89,12.94,166745.0,12.1774,12.2246,12.1774,12.2246,166745.0
2019-12-12 11:05:00,12.93,12.94,12.89,12.89,231871.0,12.2152,12.2246,12.1774,12.1774,231871.0
2019-12-12 11:10:00,12.89,12.91,12.88,12.89,168068.0,12.1774,12.1963,12.1679,12.1774,168068.0
2019-12-12 11:15:00,12.88,12.9,12.86,12.88,310033.0,12.1679,12.1868,12.149,12.1679,310033.0
2019-12-12 11:20:00,12.88,12.9,12.88,12.9,275579.0,12.1679,12.1868,12.1679,12.1868,275579.0
2019-12-12 11:25:00,12.9,12.9,12.88,12.9,235264.0,12.1868,12.1868,12.1679,12.1868,235264.0
2019-12-12 11:30:00,12.9,12.91,12.88,12.9,301144.0,12.1868,12.1963,12.1679,12.1868,301144.0
2019-12-12 11:35:00,12.89,12.91,12.89,12.9,311295.0,12.1774,12.1963,12.1774,12.1868,311295.0
2019-12-12 11:40:00,12.9,12.91,12.89,12.91,131549.0,12.1868,12.1963,12.1774,12.1963,131549.0
2019-12-12 11:45:00,12.9,12.92,12.9,12.9,234194.0,12.1868,12.2057,12.1868,12.1868,234194.0
2019-12-12 11:50:00,12.91,12.92,12.9,12.9,232817.0,12.1963,12.2057,12.1868,12.1868,232817.0
2019-12-12 11:55:00,12.9,12.91,12.86,12.89,318201.0,12.1868,12.1963,12.149,12.1774,318201.0
2019-12-12 12:00:00,12.89,12.91,12.89,12.91,202637.0,12.1774,12.1963,12.1774,12.1963,202637.0
2019-12-12 12:05:00,12.9,12.91,12.89,12.91,172045.0,12.1868,12.1963,12.1774,12.1963,172045.0
2019-12-12 12:10:00,12.91,12.92,12.89,12.92,123678.0,12.1963,12.2057,12.1774,12.2057,123678.0
2019-12-12 12:15:00,12.92,12.92,12.89,12.9,230879.0,12.2057,12.2057,12.1774,12.1868,230879.0
2019-12-12 12:20:00,12.91,12.91,12.84,12.86,459357.0,12.1963,12.1963,12.1301,12.149,459357.0
2019-12-12 12:25:00,12.85,12.88,12.84,12.87,358068.0,12.1396,12.1679,12.1301,12.1585,358068.0
2019-12-12 12:30:00,12.87,12.91,12.86,12.89,153025.0,12.1585,12.1963,12.149,12.1774,153025.0
2019-12-12 12:35:00,12.9,12.95,12.88,12.91,638652.0,12.1868,12.2341,12.1679,12.1963,638652.0
2019-12-12 12:40:00,12.91,12.91,12.87,12.9,1263447.0,12.1963,12.1963,12.1585,12.1868,1263447.0
2019-12-12 12:45:00,12.9,12.94,12.89,12.94,404707.0,12.1868,12.2246,12.1774,12.2246,404707.0
2019-12-12 12:50:00,12.94,12.98,12.94,12.98,353395.0,12.2246,12.2624,12.2246,12.2624,353395.0
2019-12-12 12:55:00,12.98,13.0,12.97,12.99,379002.0,12.2624,12.2813,12.253,12.2718,379002.0
2019-12-12 13:00:00,12.99,13.01,12.99,13.01,417638.0,12.2718,12.2907,12.2718,12.2907,417638.0
2019-12-12 13:05:00,13.0,13.03,13.0,13.03,132640.0,12.2813,12.3096,12.2813,12.3096,132640.0
2019-12-12 13:10:00,13.03,13.04,13.0,13.03,349824.0,12.3096,12.3191,12.2813,12.3096,349824.0
2019-12-12 13:15:00,13.03,13.04,13.0,13.02,585314.0,12.3096,12.3191,12.2813,12.3002,585314.0
2019-12-12 13:20:00,13.02,13.03,13.01,13.02,93439.0,12.3002,12.3096,12.2907,12.3002,93439.0
2019-12-12 13:25:00,13.03,13.04,13.01,13.01,155708.0,12.3096,12.3191,12.2907,12.2907,155708.0
2019-12-12 13:30:00,13.01,13.02,13.01,13.02,99655.0,12.2907,12.3002,12.2907,12.3002,99655.0
2019-12-12 13:35:00,13.02,13.02,12.98,12.99,463206.0,12.3002,12.3002,12.2624,12.2718,463206.0
2019-12-12 13:40:00,12.99,13.0,12.96,12.97,200386.0,12.2718,12.2813,12.2435,12.253,200386.0
2019-12-12 13:45:00,12.97,12.98,12.96,12.96,113385.0,12.253,12.2624,12.2435,12.2435,113385.0
2019-12-12 13:50:00,12.96,12.98,12.96,12.97,165602.0,12.2435,12.2624,12.2435,12.253,165602.0
2019-12-12 13:55:00,12.98,12.98,12.95,12.96,211001.0,12.2624,12.2624,12.2341,12.2435,211001.0
2019-12-12 14:00:00,12.97,12.98,12.96,12.96,711423.0,12.253,12.2624,12.2435,12.2435,711423.0
2019-12-12 14:05:00,12.97,12.98,12.93,12.94,389436.0,12.253,12.2624,12.2152,12.2246,389436.0
2019-12-12 14:10:00,12.94,12.94,12.89,12.9,341984.0,12.2246,12.2246,12.1774,12.1868,341984.0
2019-12-12 14:15:00,12.9,12.9,12.88,12.88,172648.0,12.1868,12.1868,12.1679,12.1679,172648.0
2019-12-12 14:20:00,12.88,12.89,12.88,12.89,91807.0,12.1679,12.1774,12.1679,12.1774,91807.0
2019-12-12 14:25:00,12.88,12.89,12.86,12.88,262976.0,12.1679,12.1774,12.149,12.1679,262976.0
2019-12-12 14:30:00,12.88,13.0,12.86,12.96,847954.0,12.1679,12.2813,12.149,12.2435,847954.0
2019-12-12 14:35:00,12.96,13.0,12.95,13.0,579384.0,12.2435,12.2813,12.2341,12.2813,579384.0
2019-12-12 14:40:00,13.0,13.0,12.97,12.97,294490.0,12.2813,12.2813,12.253,12.253,294490.0
2019-12-12 14:45:00,12.98,13.01,12.97,12.98,416211.0,12.2624,12.2907,12.253,12.2624,416211.0
2019-12-12 14:50:00,12.99,13.0,12.97,13.0,148652.0,12.2718,12.2813,12.253,12.2813,148652.0
2019-12-12 14:55:00,13.0,13.05,12.99,13.03,326768.0,12.2813,12.3285,12.2718,12.3096,326768.0
2019-12-12 15:00:00,13.04,13.04,13.03,13.04,476702.0,12.3191,12.3191,12.3096,12.3191,476702.0
2019-12-12 15:05:00,13.04,13.05,13.02,13.03,208221.0,12.3191,12.3285,12.3002,12.3096,208221.0
2019-12-12 15:10:00,13.03,13.05,13.03,13.03,146714.0,12.3096,12.3285,12.3096,12.3096,146714.0
2019-12-12 15:15:00,13.03,13.05,13.02,13.05,240490.0,12.3096,12.3285,12.3002,12.3285,240490.0
2019-12-12 15:20:00,13.04,13.09,13.04,13.09,265148.0,12.3191,12.3663,12.3191,12.3663,265148.0
2019-12-12 15:25:00,13.09,13.11,13.08,13.11,269915.0,12.3663,12.3852,12.3569,12.3852,269915.0
2019-12-12 15:30:00,13.11,13.13,13.09,13.1,488377.0,12.3852,12.4041,12.3663,12.3758,488377.0
2019-12-12 15:35:00,13.1,13.18,13.08,13.17,2154534.0,12.3758,12.4513,12.3569,12.4419,2154534.0
2019-12-12 15:40:00,13.16,13.17,13.08,13.09,884998.0,12.4325,12.4419,12.3569,12.3663,884998.0
2019-12-12 15:45:00,13.08,13.12,13.07,13.12,520931.0,12.3569,12.3947,12.3474,12.3947,520931.0
2019-12-12 15:50:00,13.12,13.14,13.09,13.09,835311.0,12.3947,12.4136,12.3663,12.3663,835311.0
2019-12-12 15:55:00,13.09,13.1,13.06,13.06,1634808.0,12.3663,12.3758,12.338,12.338,1634808.0
2019-12-13 09:30:00,13.1,13.16,13.08,13.08,944366.0,12.3758,12.4325,12.3569,12.3569,944366.0
2019-12-13 09:35:00,13.09,13.19,13.07,13.15,636221.0,12.3663,12.4608,12.3474,12.423,636221.0
2019-12-13 09:40:00,13.15,13.2,13.12,13.17,699930.0,12.423,12.4702,12.3947,12.4419,699930.0
2019-12-13 09:45:00,13.16,13.2,13.12,13.12,523360.0,12.4325,12.4702,12.3947,12.3947,523360.0
2019-12-13 09:50:00,13.12,13.15,13.06,13.07,699335.0,12.3947,12.423,12.338,12.3474,699335.0
2019-12-13 09:55:00,13.07,13.11,13.0,13.02,785640.0,12.3474,12.3852,12.2813,12.3002,785640.0
2019-12-13 10:00:00,13.02,13.29,12.99,13.29,987982.0,12.3002,12.5553,12.2718,12.5553,987982.0
2019-12-13 10:05:00,13.29,13.38,13.28,13.33,1377062.0,12.5553,12.6403,12.5458,12.5931,1377062.0
2019-12-13 10:10:00,13.33,13.35,13.23,13.23,725823.0,12.5931,12.6119,12.4986,12.4986,725823.0
2019-12-13 10:15:00,13.24,13.3,13.22,13.22,632991.0,12.508,12.5647,12.4891,12.4891,632991.0
2019-12-13 10:20:00,13.23,13.27,13.2,13.23,274574.0,12.4986,12.5364,12.4702,12.4986,274574.0
2019-12-13 10:25:00,13.23,13.29,13.17,13.19,437036.0,12.4986,12.5553,12.4419,12.4608,437036.0
2019-12-13 10:30:00,13.19,13.19,13.07,13.1,574882.0,12.4608,12.4608,12.3474,12.3758,574882.0
2019-12-13 10:35:00,13.1,13.11,12.92,12.97,901904.0,12.3758,12.3852,12.2057,12.253,901904.0
2019-12-13 10:40:00,12.96,13.03,12.93,12.94,978879.0,12.2435,12.3096,12.2152,12.2246,978879.0
2019-12-13 10:45:00,12.94,13.05,12.91,13.01,838750.0,12.2246,12.3285,12.1963,12.2907,838750.0
2019-12-13 10:50:00,13.01,13.04,12.94,12.94,285826.0,12.2907,12.3191,12.2246,12.2246,285826.0
2019-12-13 10:55:00,12.95,12.98,12.93,12.95,205893.0,12.2341,12.2624,12.2152,12.2341,205893.0
2019-12-13 11:00:00,12.95,13.0,12.91,12.95,277500.0,12.2341,12.2813,12.1963,12.2341,277500.0
2019-12-13 11:05:00,12.95,12.98,12.88,12.89,499055.0,12.2341,12.2624,12.1679,12.1774,499055.0
2019-12-13 11:10:00,12.89,12.95,12.88,12.93,297577.0,12.1774,12.2341,12.1679,12.2152,297577.0
2019-12-13 11:15:00,12.94,12.96,12.91,12.93,143829.0,12.2246,12.2435,12.1963,12.2152,143829.0
2019-12-13 11:20:00,12.94,12.94,12.88,12.88,311064.0,12.2246,12.2246,12.1679,12.1679,311064.0
2019-12-13 11:25:00,12.88,12.89,12.84,12.86,438208.0,12.1679,12.1774,12.1301,12.149,438208.0
2019-12-13 11:30:00,12.87,12.92,12.85,12.87,318493.0,12.1585,12.2057,12.1396,12.1585,318493.0
2019-12-13 11:35:00,12.87,12.94,12.86,12.92,235050.0,12.1585,12.2246,12.149,12.2057,235050.0
2019-12-13 11:40:00,12.92,12.96,12.88,12.93,296163.0,12.2057,12.2435,12.1679,12.2152,296163.0
2019-12-13 11:45:00,12.93,12.97,12.92,12.94,161746.0,12.2152,12.253,12.2057,12.2246,161746.0
2019-12-13 11:50:00,12.95,12.97,12.94,12.95,170490.0,12.2341,12.253,12.2246,12.2341,170490.0
2019-12-13 11:55:00,12.95,13.0,12.94,12.99,294697.0,12.2341,12.2813,12.2246,12.2718,294697.0
2019-12-13 12:00:00,12.99,12.99,12.95,12.96,213235.0,12.2718,12.2718,12.2341,12.2435,213235.0
2019-12-13 12:05:00,12.96,12.98,12.94,12.98,105454.0,12.2435,12.2624,12.2246,12.2624,105454.0
2019-12-13 12:10:00,12.98,12.98,12.94,12.98,96311.0,12.2624,12.2624,12.2246,12.2624,96311.0
2019-12-13 12:15:00,12.98,12.98,12.95,12.98,185890.0,12.2624,12.2624,12.2341,12.2624,185890.0
2019-12-13 12:20:00,12.98,12.99,12.97,12.98,179987.0,12.2624,12.2718,12.253,12.2624,179987.0
2019-12-13 12:25:00,12.98,13.0,12.97,12.98,98305.0,12.2624,12.2813,12.253,12.2624,98305.0
2019-12-13 12:30:00,12.99,13.02,12.98,13.0,226454.0,12.2718,12.3002,12.2624,12.2813,226454.0
2019-12-13 12:35:00,12.99,13.0,12.98,12.99,95887.0,12.2718,12.2813,12.2624,12.2718,95887.0
2019-12-13 12:40:00,12.99,13.0,12.95,12.97,147736.0,12.2718,12.2813,12.2341,12.253,147736.0
2019-12-13 12:45:00,12.97,12.97,12.95,12.96,48598.0,12.253,12.253,12.2341,12.2435,48598.0
2019-12-13 12:50:00,12.96,12.97,12.93,12.96,143980.0,12.2435,12.253,12.2152,12.2435,143980.0
2019-12-13 12:55:00,12.96,12.96,12.94,12.96,135083.0,12.2435,12.2435,12.2246,12.2435,135083.0
2019-12-13 13:00:00,12.96,12.97,12.94,12.95,155566.0,12.2435,12.253,12.2246,12.2341,155566.0
2019-12-13 13:05:00,12.95,12.98,12.94,12.98,92183.0,12.2341,12.2624,12.2246,12.2624,92183.0
2019-12-13 13:10:00,12.98,12.98,12.96,12.97,95460.0,12.2624,12.2624,12.2435,12.253,95460.0
2019-12-13 13:15:00,12.96,12.97,12.95,12.97,94462.0,12.2435,12.253,12.2341,12.253,94462.0
2019-12-13 13:20:00,12.97,12.98,12.96,12.96,105570.0,12.253,12.2624,12.2435,12.2435,105570.0
2019-12-13 13:25:00,12.96,12.97,12.95,12.96,75541.0,12.2435,12.253,12.2341,12.2435,75541.0
2019-12-13 13:30:00,12.95,12.96,12.94,12.96,80896.0,12.2341,12.2435,12.2246,12.2435,80896.0
2019-12-13 13:35:00,12.96,12.96,12.94,12.94,49926.0,12.2435,12.2435,12.2246,12.2246,49926.0
2019-12-13 13:40:00,12.95,12.95,12.93,12.94,82594.0,12.2341,12.2341,12.2152,12.2246,82594.0
2019-12-13 13:45:00,12.94,12.96,12.93,12.95,79730.0,12.2246,12.2435,12.2152,12.2341,79730.0
2019-12-13 13:50:00,12.96,12.97,12.95,12.96,79323.0,12.2435,12.253,12.2341,12.2435,79323.0
2019-12-13 13:55:00,12.95,12.96,12.94,12.95,63688.0,12.2341,12.2435,12.2246,12.2341,63688.0
2019-12-13 14:00:00,12.95,12.95,12.87,12.88,325794.0,12.2341,12.2341,12.1585,12.1679,325794.0
2019-12-13 14:05:00,12.88,12.9,12.87,12.88,240013.0,12.1679,12.1868,12.1585,12.1679,240013.0
2019-12-13 14:10:00,12.88,12.9,12.83,12.89,454395.0,12.1679,12.1868,12.1207,12.1774,454395.0
2019-12-13 14:15:00,12.89,12.9,12.88,12.89,85478.0,12.1774,12.1868,12.1679,12.1774,85478.0
2019-12-13 14:20:00,12.9,12.91,12.89,12.89,87057.0,12.1868,12.1963,12.1774,12.1774,87057.0
2019-12-13 14:25:00,12.89,12.89,12.87,12.87,105015.0,12.1774,12.1774,12.1585,12.1585,105015.0
2019-12-13 14:30:00,12.88,12.89,12.87,12.88,201035.0,12.1679,12.1774,12.1585,12.1679,201035.0
2019-12-13 14:35:00,12.87,12.88,12.86,12.87,88946.0,12.1585,12.1679,12.149,12.1585,88946.0
2019-12-13 14:40:00,12.87,12.88,12.84,12.87,196757.0,12.1585,12.1679,12.1301,12.1585,196757.0
2019-12-13 14:45:00,12.88,12.88,12.85,12.86,91683.0,12.1679,12.1679,12.1396,12.149,91683.0
2019-12-13 14:50:00,12.86,12.88,12.84,12.86,179954.0,12.149,12.1679,12.1301,12.149,179954.0
2019-12-13 14:55:00,12.87,12.88,12.86,12.87,96385.0,12.1585,12.1679,12.149,12.1585,96385.0
2019-12-13 15:00:00,12.88,12.88,12.86,12.87,127915.0,12.1679,12.1679,12.149,12.1585,127915.0
2019-12-13 15:05:00,12.86,12.87,12.84,12.84,131166.0,12.149,12.1585,12.1301,12.1301,131166.0
2019-12-13 15:10:00,12.85,12.87,12.84,12.84,170691.0,12.1396,12.1585,12.1301,12.1301,170691.0
2019-12-13 15:15:00,12.85,12.86,12.83,12.84,110494.0,12.1396,12.149,12.1207,12.1301,110494.0
2019-12-13 15:20:00,12.84,12.86,12.83,12.85,171949.0,12.1301,12.149,12.1207,12.1396,171949.0
2019-12-13 15:25:00,12.84,12.85,12.84,12.84,91241.0,12.1301,12.1396,12.1301,12.1301,91241.0
2019-12-13 15:30:00,12.84,12.89,12.84,12.88,199749.0,12.1301,12.1774,12.1301,12.1679,199749.0
2019-12-13 15:35:00,12.88,12.88,12.85,12.87,214988.0,12.1679,12.1679,12.1396,12.1585,214988.0
2019-12-13 15:40:00,12.87,12.89,12.86,12.88,185283.0,12.1585,12.1774,12.149,12.1679,185283.0
2019-12-13 15:45:00,12.88,12.89,12.85,12.86,299267.0,12.1679,12.1774,12.1396,12.149,299267.0
2019-12-13 15:50:00,12.86,12.89,12.86,12.87,509320.0,12.149,12.1774,12.149,12.1585,509320.0
2019-12-13 15:55:00,12.87,12.88,12.85,12.86,1056404.0,12.1585,12.1679,12.1396,12.149,1056404.0
2019-12-16 09:30:00,13.27,13.3,13.13,13.13,1617105.0,12.5364,12.5647,12.4041,12.4041,1617105.0
2019-12-16 09:35:00,13.13,13.15,13.08,13.08,567411.0,12.4041,12.423,12.3569,12.3569,567411.0
2019-12-16 09:40:00,13.08,13.15,13.06,13.13,665631.0,12.3569,12.423,12.338,12.4041,665631.0
2019-12-16 09:45:00,13.13,13.15,13.11,13.13,277922.0,12.4041,12.423,12.3852,12.4041,277922.0
2019-12-16 09:50:00,13.13,13.15,13.1,13.1,420060.0,12.4041,12.423,12.3758,12.3758,420060.0
2019-12-16 09:55:00,13.1,13.1,13.06,13.08,326213.0,12.3758,12.3758,12.338,12.3569,326213.0
2019-12-16 10:00:00,13.08,13.13,13.07,13.12,250589.0,12.3569,12.4041,12.3474,12.3947,250589.0
2019-12-16 10:05:00,13.12,13.13,13.09,13.1,536269.0,12.3947,12.4041,12.3663,12.3758,536269.0
2019-12-16 10:10:00,13.1,13.2,13.09,13.2,380726.0,12.3758,12.4702,12.3663,12.4702,380726.0
2019-12-16 10:15:00,13.19,13.21,13.15,13.2,318938.0,12.4608,12.4797,12.423,12.4702,318938.0
2019-12-16 10:20:00,13.2,13.22,13.18,13.2,240184.0,12.4702,12.4891,12.4513,12.4702,240184.0
2019-12-16 10:25:00,13.2,13.22,13.19,13.2,180519.0,12.4702,12.4891,12.4608,12.4702,180519.0
2019-12-16 10:30:00,13.2,13.22,13.18,13.19,162835.0,12.4702,12.4891,12.4513,12.4608,162835.0
2019-12-16 10:35:00,13.18,13.2,13.15,13.18,200513.0,12.4513,12.4702,12.423,12.4513,200513.0
2019-12-16 10:40:00,13.18,13.19,13.15,13.16,146883.0,12.4513,12.4608,12.423,12.4325,146883.0
2019-12-16 10:45:00,13.15,13.16,13.13,13.13,246886.0,12.423,12.4325,12.4041,12.4041,246886.0
2019-12-16 10:50:00,13.13,13.15,13.1,13.1,300260.0,12.4041,12.423,12.3758,12.3758,300260.0
2019-12-16 10:55:00,13.11,13.13,13.09,13.12,739135.0,12.3852,12.4041,12.3663,12.3947,739135.0
2019-12-16 11:00:00,13.11,13.15,13.11,13.15,208594.0,12.3852,12.423,12.3852,12.423,208594.0
2019-12-16 11:05:00,13.15,13.15,13.12,13.13,297266.0,12.423,12.423,12.3947,12.4041,297266.0
2019-12-16 11:10:00,13.12,13.14,13.1,13.13,184814.0,12.3947,12.4136,12.3758,12.4041,184814.0
2019-12-16 11:15:00,13.13,13.13,13.1,13.12,125484.0,12.4041,12.4041,12.3758,12.3947,125484.0
2019-12-16 11:20:00,13.12,13.15,13.1,13.13,171005.0,12.3947,12.423,12.3758,12.4041,171005.0
2019-12-16 11:25:00,13.14,13.14,13.12,13.13,143823.0,12.4136,12.4136,12.3947,12.4041,143823.0
2019-12-16 11:30:00,13.14,13.15,13.12,13.13,196978.0,12.4136,12.423,12.3947,12.4041,196978.0
2019-12-16 11:35:00,13.13,13.15,13.13,13.15,308914.0,12.4041,12.423,12.4041,12.423,308914.0
2019-12-16 11:40:00,13.15,13.18,13.14,13.18,165632.0,12.423,12.4513,12.4136,12.4513,165632.0
2019-12-16 11:45:00,13.18,13.18,13.15,13.16,180973.0,12.4513,12.4513,12.423,12.4325,180973.0
2019-12-16 11:50:00,13.16,13.17,13.15,13.17,114361.0,12.4325,12.4419,12.423,12.4419,114361.0
2019-12-16 11:55:00,13.17,13.18,13.16,13.18,134102.0,12.4419,12.4513,12.4325,12.4513,134102.0
2019-12-16 12:00:00,13.18,13.2,13.16,13.2,331767.0,12.4513,12.4702,12.4325,12.4702,331767.0
2019-12-16 12:05:00,13.2,13.2,13.17,13.19,183554.0,12.4702,12.4702,12.4419,12.4608,183554.0
2019-12-16 12:10:00,13.18,13.2,13.16,13.16,607534.0,12.4513,12.4702,12.4325,12.4325,607534.0
2019-12-16 12:15:00,13.16,13.17,13.15,13.16,224736.0,12.4325,12.4419,12.423,12.4325,224736.0
2019-12-16 12:20:00,13.16,13.16,13.12,13.13,172019.0,12.4325,12.4325,12.3947,12.4041,172019.0
2019-12-16 12:25:00,13.13,13.13,13.12,13.12,94031.0,12.4041,12.4041,12.3947,12.3947,94031.0
2019-12-16 12:30:00,13.12,13.15,13.12,13.13,626555.0,12.3947,12.423,12.3947,12.4041,626555.0
2019-12-16 12:35:00,13.13,13.15,13.13,13.14,321627.0,12.4041,12.423,12.4041,12.4136,321627.0
2019-12-16 12:40:00,13.14,13.14,13.11,13.13,235139.0,12.4136,12.4136,12.3852,12.4041,235139.0
2019-12-16 12:45:00,13.13,13.13,13.1,13.1,217833.0,12.4041,12.4041,12.3758,12.3758,217833.0
2019-12-16 12:50:00,13.11,13.11,13.1,13.1,77953.0,12.3852,12.3852,12.3758,12.3758,77953.0
2019-12-16 12:55:00,13.11,13.12,13.1,13.12,223137.0,12.3852,12.3947,12.3758,12.3947,223137.0
2019-12-16 13:00:00,13.12,13.13,13.1,13.11,162303.0,12.3947,12.4041,12.3758,12.3852,162303.0
2019-12-16 13:05:00,13.11,13.13,13.1,13.12,208068.0,12.3852,12.4041,12.3758,12.3947,208068.0
2019-12-16 13:10:00,13.13,13.13,13.1,13.11,230444.0,12.4041,12.4041,12.3758,12.3852,230444.0
2019-12-16 13:15:00,13.11,13.12,13.1,13.11,95183.0,12.3852,12.3947,12.3758,12.3852,95183.0
2019-12-16 13:20:00,13.11,13.13,13.11,13.12,131240.0,12.3852,12.4041,12.3852,12.3947,131240.0
2019-12-16 13:25:00,13.13,13.13,13.1,13.1,60981.0,12.4041,12.4041,12.3758,12.3758,60981.0
2019-12-16 13:30:00,13.1,13.11,13.09,13.1,143456.0,12.3758,12.3852,12.3663,12.3758,143456.0
2019-12-16 13:35:00,13.1,13.11,13.08,13.08,72885.0,12.3758,12.3852,12.3569,12.3569,72885.0
2019-12-16 13:40:00,13.09,13.1,13.08,13.09,89995.0,12.3663,12.3758,12.3569,12.3663,89995.0
2019-12-16 13:45:00,13.09,13.09,13.08,13.09,44573.0,12.3663,12.3663,12.3569,12.3663,44573.0
2019-12-16 13:50:00,13.09,13.09,13.08,13.09,39445.0,12.3663,12.3663,12.3569,12.3663,39445.0
2019-12-16 13:55:00,13.09,13.1,13.08,13.09,178349.0,12.3663,12.3758,12.3569,12.3663,178349.0
2019-12-16 14:00:00,13.09,13.1,13.08,13.09,81573.0,12.3663,12.3758,12.3569,12.3663,81573.0
2019-12-16 14:05:00,13.09,13.09,13.06,13.07,113763.0,12.3663,12.3663,12.338,12.3474,113763.0
2019-12-16 14:10:00,13.07,13.09,13.06,13.09,87403.0,12.3474,12.3663,12.338,12.3663,87403.0
2019-12-16 14:15:00,13.09,13.09,13.07,13.07,80896.0,12.3663,12.3663,12.3474,12.3474,80896.0
2019-12-16 14:20:00,13.07,13.08,13.05,13.05,90666.0,12.3474,12.3569,12.3285,12.3285,90666.0
2019-12-16 14:25:00,13.06,13.06,13.02,13.03,155481.0,12.338,12.338,12.3002,12.3096,155481.0
2019-12-16 14:30:00,13.02,13.04,13.01,13.03,262251.0,12.3002,12.3191,12.2907,12.3096,262251.0
2019-12-16 14:35:00,13.03,13.03,13.0,13.0,115653.0,12.3096,12.3096,12.2813,12.2813,115653.0
2019-12-16 14:40:00,13.0,13.01,12.98,13.0,139730.0,12.2813,12.2907,12.2624,12.2813,139730.0
2019-12-16 14:45:00,13.01,13.01,12.98,12.99,233437.0,12.2907,12.2907,12.2624,12.2718,233437.0
2019-12-16 14:50:00,12.99,13.01,12.98,12.99,196865.0,12.2718,12.2907,12.2624,12.2718,196865.0
2019-12-16 14:55:00,12.98,12.99,12.96,12.96,191984.0,12.2624,12.2718,12.2435,12.2435,191984.0
2019-12-16 15:00:00,12.96,12.99,12.96,12.97,168581.0,12.2435,12.2718,12.2435,12.253,168581.0
2019-12-16 15:05:00,12.98,12.98,12.96,12.97,80525.0,12.2624,12.2624,12.2435,12.253,80525.0
2019-12-16 15:10:00,12.96,12.98,12.94,12.97,250786.0,12.2435,12.2624,12.2246,12.253,250786.0
2019-12-16 15:15:00,12.96,12.99,12.96,12.99,273796.0,12.2435,12.2718,12.2435,12.2718,273796.0
2019-12-16 15:20:00,12.99,12.99,12.97,12.99,191572.0,12.2718,12.2718,12.253,12.2718,191572.0
2019-12-16 15:25:00,12.99,12.99,12.97,12.98,145623.0,12.2718,12.2718,12.253,12.2624,145623.0
2019-12-16 15:30:00,12.98,12.99,12.95,12.97,418981.0,12.2624,12.2718,12.2341,12.253,418981.0
2019-12-16 15:35:00,12.98,13.0,12.97,12.99,400440.0,12.2624,12.2813,12.253,12.2718,400440.0
2019-12-16 15:40:00,12.98,12.99,12.95,12.96,299533.0,12.2624,12.2718,12.2341,12.2435,299533.0
2019-12-16 15:45:00,12.95,12.96,12.93,12.94,302088.0,12.2341,12.2435,12.2152,12.2246,302088.0
2019-12-16 15:50:00,12.94,12.95,12.92,12.95,580722.0,12.2246,12.2341,12.2057,12.2341,580722.0
2019-12-16 15:55:00,12.94,12.95,12.92,12.94,836777.0,12.2246,12.2341,12.2057,12.2246,836777.0
2019-12-17 09:30:00,13.1,13.1,13.0,13.04,1147145.0,12.3758,12.3758,12.2813,12.3191,1147145.0
2019-12-17 09:35:00,13.04,13.18,13.02,13.16,1200018.0,12.3191,12.4513,12.3002,12.4325,1200018.0
2019-12-17 09:40:00,13.16,13.17,13.11,13.11,516084.0,12.4325,12.4419,12.3852,12.3852,516084.0
2019-12-17 09:45:00,13.12,13.14,13.08,13.14,309974.0,12.3947,12.4136,12.3569,12.4136,309974.0
2019-12-17 09:50:00,13.14,13.15,13.11,13.14,367654.0,12.4136,12.423,12.3852,12.4136,367654.0
2019-12-17 09:55:00,13.15,13.18,13.13,13.16,393210.0,12.423,12.4513,12.4041,12.4325,393210.0
2019-12-17 10:00:00,13.17,13.19,13.15,13.17,294713.0,12.4419,12.4608,12.423,12.4419,294713.0
2019-12-17 10:05:00,13.17,13.2,13.15,13.18,306498.0,12.4419,12.4702,12.423,12.4513,306498.0
2019-12-17 10:10:00,13.19,13.19,13.16,13.18,176633.0,12.4608,12.4608,12.4325,12.4513,176633.0
2019-12-17 10:15:00,13.19,13.19,13.16,13.18,462870.0,12.4608,12.4608,12.4325,12.4513,462870.0
2019-12-17 10:20:00,13.18,13.19,13.16,13.18,189968.0,12.4513,12.4608,12.4325,12.4513,189968.0
2019-12-17 10:25:00,13.19,13.19,13.16,13.18,208240.0,12.4608,12.4608,12.4325,12.4513,208240.0
2019-12-17 10:30:00,13.17,13.19,13.16,13.18,196344.0,12.4419,12.4608,12.4325,12.4513,196344.0
2019-12-17 10:35:00,13.18,13.18,13.15,13.16,129828.0,12.4513,12.4513,12.423,12.4325,129828.0
2019-12-17 10:40:00,13.15,13.18,13.15,13.15,130534.0,12.423,12.4513,12.423,12.423,130534.0
2019-12-17 10:45:00,13.16,13.16,13.09,13.1,1959605.0,12.4325,12.4325,12.3663,12.3758,1959605.0
2019-12-17 10:50:00,13.1,13.1,13.04,13.04,350496.0,12.3758,12.3758,12.3191,12.3191,350496.0
2019-12-17 10:55:00,13.04,13.05,13.01,13.01,601588.0,12.3191,12.3285,12.2907,12.2907,601588.0
2019-12-17 11:00:00,13.01,13.03,12.96,13.03,960358.0,12.2907,12.3096,12.2435,12.3096,960358.0
2019-12-17 11:05:00,13.04,13.07,13.03,13.07,460616.0,12.3191,12.3474,12.3096,12.3474,460616.0
2019-12-17 11:10:00,13.07,13.08,13.05,13.06,200105.0,12.3474,12.3569,12.3285,12.338,200105.0
2019-12-17 11:15:00,13.06,13.07,13.04,13.07,158747.0,12.338,12.3474,12.3191,12.3474,158747.0
2019-12-17 11:20:00,13.07,13.07,13.04,13.06,100938.0,12.3474,12.3474,12.3191,12.338,100938.0
2019-12-17 11:25:00,13.05,13.06,13.04,13.04,64608.0,12.3285,12.338,12.3191,12.3191,64608.0
2019-12-17 11:30:00,13.04,13.05,13.01,13.01,73724.0,12.3191,12.3285,12.2907,12.2907,73724.0
2019-12-17 11:35:00,13.01,13.03,13.0,13.0,178091.0,12.2907,12.3096,12.2813,12.2813,178091.0
2019-12-17 11:40:00,13.0,13.02,13.0,13.01,198159.0,12.2813,12.3002,12.2813,12.2907,198159.0
2019-12-17 11:45:00,13.01,13.01,13.0,13.0,71794.0,12.2907,12.2907,12.2813,12.2813,71794.0
2019-12-17 11:50:00,13.01,13.01,12.99,12.99,76454.0,12.2907,12.2907,12.2718,12.2718,76454.0
2019-12-17 11:55:00,12.99,13.0,12.98,13.0,135109.0,12.2718,12.2813,12.2624,12.2813,135109.0
2019-12-17 12:00:00,13.0,13.0,12.97,12.98,341189.0,12.2813,12.2813,12.253,12.2624,341189.0
2019-12-17 12:05:00,12.98,12.99,12.98,12.98,60096.0,12.2624,12.2718,12.2624,12.2624,60096.0
2019-12-17 12:10:00,12.98,13.0,12.97,12.99,305382.0,12.2624,12.2813,12.253,12.2718,305382.0
2019-12-17 12:15:00,12.99,12.99,12.96,12.99,167050.0,12.2718,12.2718,12.2435,12.2718,167050.0
2019-12-17 12:20:00,12.99,12.99,12.96,12.98,93719.0,12.2718,12.2718,12.2435,12.2624,93719.0
2019-12-17 12:25:00,12.97,12.99,12.97,12.99,76873.0,12.253,12.2718,12.253,12.2718,76873.0
2019-12-17 12:30:00,12.98,12.99,12.98,12.98,51957.0,12.2624,12.2718,12.2624,12.2624,51957.0
2019-12-17 12:35:00,12.99,12.99,12.97,12.99,217637.0,12.2718,12.2718,12.253,12.2718,217637.0
2019-12-17 12:40:00,12.99,13.0,12.98,12.98,195060.0,12.2718,12.2813,12.2624,12.2624,195060.0
2019-12-17 12:45:00,12.99,13.02,12.98,13.01,205613.0,12.2718,12.3002,12.2624,12.2907,205613.0
2019-12-17 12:50:00,13.0,13.01,12.98,12.99,216690.0,12.2813,12.2907,12.2624,12.2718,216690.0
2019-12-17 12:55:00,12.99,13.01,12.98,13.01,214397.0,12.2718,12.2907,12.2624,12.2907,214397.0
2019-12-17 13:00:00,13.01,13.01,12.99,13.01,264134.0,12.2907,12.2907,12.2718,12.2907,264134.0
2019-12-17 13:05:00,13.01,13.02,13.0,13.02,107291.0,12.2907,12.3002,12.2813,12.3002,107291.0
2019-12-17 13:10:00,13.02,13.02,12.98,13.0,217930.0,12.3002,12.3002,12.2624,12.2813,217930.0
2019-12-17 13:15:00,13.0,13.01,12.98,13.0,109258.0,12.2813,12.2907,12.2624,12.2813,109258.0
2019-12-17 13:20:00,13.0,13.0,12.98,12.98,95213.0,12.2813,12.2813,12.2624,12.2624,95213.0
2019-12-17 13:25:00,12.98,12.99,12.98,12.99,61087.0,12.2624,12.2718,12.2624,12.2718,61087.0
2019-12-17 13:30:00,12.99,12.99,12.97,12.98,90628.0,12.2718,12.2718,12.253,12.2624,90628.0
2019-12-17 13:35:00,12.97,12.98,12.97,12.98,48428.0,12.253,12.2624,12.253,12.2624,48428.0
2019-12-17 13:40:00,12.98,12.98,12.95,12.96,199421.0,12.2624,12.2624,12.2341,12.2435,199421.0
2019-12-17 13:45:00,12.95,12.97,12.93,12.96,310293.0,12.2341,12.253,12.2152,12.2435,310293.0
2019-12-17 13:50:00,12.96,12.98,12.95,12.97,249007.0,12.2435,12.2624,12.2341,12.253,249007.0
2019-12-17 13:55:00,12.97,12.98,12.95,12.97,179214.0,12.253,12.2624,12.2341,12.253,179214.0
2019-12-17 14:00:00,12.96,12.99,12.95,12.99,265085.0,12.2435,12.2718,12.2341,12.2718,265085.0
2019-12-17 14:05:00,12.99,12.99,12.97,12.97,149951.0,12.2718,12.2718,12.253,12.253,149951.0
2019-12-17 14:10:00,12.97,13.0,12.96,12.98,437399.0,12.253,12.2813,12.2435,12.2624,437399.0
2019-12-17 14:15:00,12.99,12.99,12.98,12.99,127445.0,12.2718,12.2718,12.2624,12.2718,127445.0
2019-12-17 14:20:00,12.99,12.99,12.97,12.98,92026.0,12.2718,12.2718,12.253,12.2624,92026.0
2019-12-17 14:25:00,12.98,12.98,12.97,12.98,47701.0,12.2624,12.2624,12.253,12.2624,47701.0
2019-12-17 14:30:00,12.98,12.99,12.97,12.99,156234.0,12.2624,12.2718,12.253,12.2718,156234.0
2019-12-17 14:35:00,12.99,12.99,12.98,12.99,59652.0,12.2718,12.2718,12.2624,12.2718,59652.0
2019-12-17 14:40:00,12.99,12.99,12.98,12.99,47955.0,12.2718,12.2718,12.2624,12.2718,47955.0
2019-12-17 14:45:00,12.99,12.99,12.97,12.98,126689.0,12.2718,12.2718,12.253,12.2624,126689.0
2019-12-17 14:50:00,12.98,13.0,12.97,12.98,292408.0,12.2624,12.2813,12.253,12.2624,292408.0
2019-12-17 14:55:00,12.98,12.99,12.95,12.97,272010.0,12.2624,12.2718,12.2341,12.253,272010.0
2019-12-17 15:00:00,12.96,12.98,12.95,12.96,168775.0,12.2435,12.2624,12.2341,12.2435,168775.0
2019-12-17 15:05:00,12.96,12.97,12.95,12.96,326524.0,12.2435,12.253,12.2341,12.2435,326524.0
2019-12-17 15:10:00,12.97,12.97,12.96,12.97,42819.0,12.253,12.253,12.2435,12.253,42819.0
2019-12-17 15:15:00,12.96,12.97,12.95,12.96,164279.0,12.2435,12.253,12.2341,12.2435,164279.0
2019-12-17 15:20:00,12.96,12.97,12.96,12.96,60624.0,12.2435,12.253,12.2435,12.2435,60624.0
2019-12-17 15:25:00,12.96,12.97,12.96,12.96,143459.0,12.2435,12.253,12.2435,12.2435,143459.0
2019-12-17 15:30:00,12.96,12.97,12.96,12.96,198380.0,12.2435,12.253,12.2435,12.2435,198380.0
2019-12-17 15:35:00,12.96,12.98,12.96,12.98,343887.0,12.2435,12.2624,12.2435,12.2624,343887.0
2019-12-17 15:40:00,12.98,12.98,12.96,12.96,211454.0,12.2624,12.2624,12.2435,12.2435,211454.0
2019-12-17 15:45:00,12.96,12.98,12.96,12.96,521246.0,12.2435,12.2624,12.2435,12.2435,521246.0
2019-12-17 15:50:00,12.97,12.97,12.94,12.95,855078.0,12.253,12.253,12.2246,12.2341,855078.0
2019-12-17 15:55:00,12.96,12.97,12.95,12.96,1424344.0,12.2435,12.253,12.2341,12.2435,1424344.0
2019-12-18 09:30:00,12.86,12.93,12.83,12.88,693077.0,12.149,12.2152,12.1207,12.1679,693077.0
2019-12-18 09:35:00,12.87,12.94,12.83,12.94,321576.0,12.1585,12.2246,12.1207,12.2246,321576.0
2019-12-18 09:40:00,12.94,12.96,12.9,12.93,1193808.0,12.2246,12.2435,12.1868,12.2152,1193808.0
2019-12-18 09:45:00,12.92,12.96,12.91,12.93,287082.0,12.2057,12.2435,12.1963,12.2152,287082.0
2019-12-18 09:50:00,12.93,12.94,12.91,12.93,164263.0,12.2152,12.2246,12.1963,12.2152,164263.0
2019-12-18 09:55:00,12.94,12.94,12.91,12.92,112063.0,12.2246,12.2246,12.1963,12.2057,112063.0
2019-12-18 10:00:00,12.91,12.94,12.91,12.92,103843.0,12.1963,12.2246,12.1963,12.2057,103843.0
2019-12-18 10:05:00,12.93,12.93,12.9,12.9,123553.0,12.2152,12.2152,12.1868,12.1868,123553.0
2019-12-18 10:10:00,12.9,12.93,12.87,12.92,184854.0,12.1868,12.2152,12.1585,12.2057,184854.0
2019-12-18 10:15:00,12.92,12.95,12.9,12.91,364224.0,12.2057,12.2341,12.1868,12.1963,364224.0
2019-12-18 10:20:00,12.91,12.96,12.9,12.96,286734.0,12.1963,12.2435,12.1868,12.2435,286734.0
2019-12-18 10:25:00,12.96,12.96,12.91,12.91,197757.0,12.2435,12.2435,12.1963,12.1963,197757.0
2019-12-18 10:30:00,12.92,12.97,12.91,12.95,420429.0,12.2057,12.253,12.1963,12.2341,420429.0
2019-12-18 10:35:00,12.95,12.97,12.94,12.96,214967.0,12.2341,12.253,12.2246,12.2435,214967.0
2019-12-18 10:40:00,12.96,12.97,12.94,12.97,142298.0,12.2435,12.253,12.2246,12.253,142298.0
2019-12-18 10:45:00,12.96,12.99,12.96,12.99,119768.0,12.2435,12.2718,12.2435,12.2718,119768.0
2019-12-18 10:50:00,12.99,12.99,12.96,12.96,182747.0,12.2718,12.2718,12.2435,12.2435,182747.0
2019-12-18 10:55:00,12.96,12.97,12.96,12.96,107650.0,12.2435,12.253,12.2435,12.2435,107650.0
2019-12-18 11:00:00,12.97,12.98,12.95,12.98,702278.0,12.253,12.2624,12.2341,12.2624,702278.0
2019-12-18 11:05:00,12.98,12.98,12.95,12.96,164450.0,12.2624,12.2624,12.2341,12.2435,164450.0
2019-12-18 11:10:00,12.95,12.96,12.93,12.94,192246.0,12.2341,12.2435,12.2152,12.2246,192246.0
2019-12-18 11:15:00,12.94,12.96,12.93,12.95,331525.0,12.2246,12.2435,12.2152,12.2341,331525.0
2019-12-18 11:20:00,12.95,12.96,12.94,12.95,262699.0,12.2341,12.2435,12.2246,12.2341,262699.0
2019-12-18 11:25:00,12.95,13.03,12.94,13.01,588818.0,12.2341,12.3096,12.2246,12.2907,588818.0
2019-12-18 11:30:00,13.0,13.01,12.92,12.93,1155020.0,12.2813,12.2907,12.2057,12.2152,1155020.0
2019-12-18 11:35:00,12.93,12.96,12.93,12.94,110067.0,12.2152,12.2435,12.2152,12.2246,110067.0
2019-12-18 11:40:00,12.94,12.94,12.92,12.93,64040.0,12.2246,12.2246,12.2057,12.2152,64040.0
2019-12-18 11:45:00,12.93,12.94,12.91,12.92,148775.0,12.2152,12.2246,12.1963,12.2057,148775.0
2019-12-18 11:50:00,12.91,12.92,12.89,12.9,102907.0,12.1963,12.2057,12.1774,12.1868,102907.0
2019-12-18 11:55:00,12.9,12.91,12.89,12.89,46634.0,12.1868,12.1963,12.1774,12.1774,46634.0
2019-12-18 12:00:00,12.9,12.94,12.89,12.94,176316.0,12.1868,12.2246,12.1774,12.2246,176316.0
2019-12-18 12:05:00,12.94,12.94,12.92,12.93,107293.0,12.2246,12.2246,12.2057,12.2152,107293.0
2019-12-18 12:10:00,12.93,12.93,12.91,12.92,97417.0,12.2152,12.2152,12.1963,12.2057,97417.0
2019-12-18 12:15:00,12.91,12.93,12.91,12.93,60074.0,12.1963,12.2152,12.1963,12.2152,60074.0
2019-12-18 12:20:00,12.92,12.95,12.91,12.94,115983.0,12.2057,12.2341,12.1963,12.2246,115983.0
2019-12-18 12:25:00,12.95,12.97,12.94,12.96,83095.0,12.2341,12.253,12.2246,12.2435,83095.0
2019-12-18 12:30:00,12.97,12.98,12.96,12.96,91479.0,12.253,12.2624,12.2435,12.2435,91479.0
2019-12-18 12:35:00,12.96,12.99,12.96,12.98,125208.0,12.2435,12.2718,12.2435,12.2624,125208.0
2019-12-18 12:40:00,12.98,12.98,12.97,12.98,39211.0,12.2624,12.2624,12.253,12.2624,39211.0
2019-12-18 12:45:00,12.98,12.98,12.95,12.95,111166.0,12.2624,12.2624,12.2341,12.2341,111166.0
2019-12-18 12:50:00,12.95,12.96,12.93,12.95,206794.0,12.2341,12.2435,12.2152,12.2341,206794.0
2019-12-18 12:55:00,12.95,12.96,12.94,12.95,67480.0,12.2341,12.2435,12.2246,12.2341,67480.0
2019-12-18 13:00:00,12.96,12.97,12.95,12.96,149685.0,12.2435,12.253,12.2341,12.2435,149685.0
2019-12-18 13:05:00,12.96,12.98,12.95,12.98,140794.0,12.2435,12.2624,12.2341,12.2624,140794.0
2019-12-18 13:10:00,12.98,12.99,12.97,12.98,129981.0,12.2624,12.2718,12.253,12.2624,129981.0
2019-12-18 13:15:00,12.98,13.0,12.97,12.99,89217.0,12.2624,12.2813,12.253,12.2718,89217.0
2019-12-18 13:20:00,12.99,13.01,12.99,13.0,232911.0,12.2718,12.2907,12.2718,12.2813,232911.0
2019-12-18 13:25:00,13.0,13.0,12.98,12.99,119107.0,12.2813,12.2813,12.2624,12.2718,119107.0
2019-12-18 13:30:00,12.99,13.0,12.97,13.0,187697.0,12.2718,12.2813,12.253,12.2813,187697.0
2019-12-18 13:35:00,12.99,13.0,12.98,12.99,66041.0,12.2718,12.2813,12.2624,12.2718,66041.0
2019-12-18 13:40:00,13.0,13.0,12.99,13.0,20289.0,12.2813,12.2813,12.2718,12.2813,20289.0
2019-12-18 13:45:00,13.0,13.02,12.99,13.0,202257.0,12.2813,12.3002,12.2718,12.2813,202257.0
2019-12-18 13:50:00,13.0,13.0,12.98,12.99,113595.0,12.2813,12.2813,12.2624,12.2718,113595.0
2019-12-18 13:55:00,12.99,13.0,12.98,13.0,38823.0,12.2718,12.2813,12.2624,12.2813,38823.0
2019-12-18 14:00:00,13.0,13.01,12.99,13.0,118729.0,12.2813,12.2907,12.2718,12.2813,118729.0
2019-12-18 14:05:00,12.99,13.01,12.99,12.99,259172.0,12.2718,12.2907,12.2718,12.2718,259172.0
2019-12-18 14:10:00,13.0,13.01,12.98,13.0,397587.0,12.2813,12.2907,12.2624,12.2813,397587.0
2019-12-18 14:15:00,13.0,13.01,12.97,12.98,234479.0,12.2813,12.2907,12.253,12.2624,234479.0
2019-12-18 14:20:00,12.97,12.99,12.96,12.98,70555.0,12.253,12.2718,12.2435,12.2624,70555.0
2019-12-18 14:25:00,12.98,12.99,12.98,12.98,79760.0,12.2624,12.2718,12.2624,12.2624,79760.0
2019-12-18 14:30:00,12.99,13.0,12.98,13.0,86388.0,12.2718,12.2813,12.2624,12.2813,86388.0
2019-12-18 14:35:00,13.0,13.01,12.99,12.99,117863.0,12.2813,12.2907,12.2718,12.2718,117863.0
2019-12-18 14:40:00,13.0,13.01,12.99,13.0,75787.0,12.2813,12.2907,12.2718,12.2813,75787.0
2019-12-18 14:45:00,12.99,13.02,12.98,13.01,366173.0,12.2718,12.3002,12.2624,12.2907,366173.0
2019-12-18 14:50:00,13.02,13.02,13.0,13.01,123842.0,12.3002,12.3002,12.2813,12.2907,123842.0
2019-12-18 14:55:00,13.01,13.01,13.0,13.01,98933.0,12.2907,12.2907,12.2813,12.2907,98933.0
2019-12-18 15:00:00,13.01,13.01,13.0,13.01,79459.0,12.2907,12.2907,12.2813,12.2907,79459.0
2019-12-18 15:05:00,13.01,13.01,12.99,13.01,215959.0,12.2907,12.2907,12.2718,12.2907,215959.0
2019-12-18 15:10:00,13.01,13.01,12.99,13.0,123393.0,12.2907,12.2907,12.2718,12.2813,123393.0
2019-12-18 15:15:00,13.0,13.0,12.98,13.0,84277.0,12.2813,12.2813,12.2624,12.2813,84277.0
2019-12-18 15:20:00,13.0,13.01,12.98,12.99,282875.0,12.2813,12.2907,12.2624,12.2718,282875.0
2019-12-18 15:25:00,12.99,13.0,12.98,13.0,93318.0,12.2718,12.2813,12.2624,12.2813,93318.0
2019-12-18 15:30:00,13.0,13.0,12.97,12.97,155768.0,12.2813,12.2813,12.253,12.253,155768.0
2019-12-18 15:35:00,12.97,12.99,12.97,12.98,184789.0,12.253,12.2718,12.253,12.2624,184789.0
2019-12-18 15:40:00,12.97,12.99,12.97,12.99,211509.0,12.253,12.2718,12.253,12.2718,211509.0
2019-12-18 15:45:00,12.99,13.0,12.97,12.99,395847.0,12.2718,12.2813,12.253,12.2718,395847.0
2019-12-18 15:50:00,12.98,12.99,12.97,12.98,473482.0,12.2624,12.2718,12.253,12.2624,473482.0
2019-12-18 15:55:00,12.97,12.99,12.96,12.98,1278240.0,12.253,12.2718,12.2435,12.2624,1278240.0
2019-12-19 09:30:00,13.02,13.06,13.0,13.01,601938.0,12.3002,12.338,12.2813,12.2907,601938.0
2019-12-19 09:35:00,13.01,13.03,12.98,12.99,324661.0,12.2907,12.3096,12.2624,12.2718,324661.0
2019-12-19 09:40:00,13.0,13.02,12.98,13.02,212926.0,12.2813,12.3002,12.2624,12.3002,212926.0
2019-12-19 09:45:00,13.02,13.03,13.0,13.02,95787.0,12.3002,12.3096,12.2813,12.3002,95787.0
2019-12-19 09:50:00,13.03,13.04,13.0,13.03,200032.0,12.3096,12.3191,12.2813,12.3096,200032.0
2019-12-19 09:55:00,13.03,13.04,13.01,13.03,207870.0,12.3096,12.3191,12.2907,12.3096,207870.0
2019-12-19 10:00:00,13.03,13.05,13.02,13.04,175472.0,12.3096,12.3285,12.3002,12.3191,175472.0
2019-12-19 10:05:00,13.04,13.05,13.01,13.03,625473.0,12.3191,12.3285,12.2907,12.3096,625473.0
2019-12-19 10:10:00,13.04,13.06,13.02,13.03,579965.0,12.3191,12.338,12.3002,12.3096,579965.0
2019-12-19 10:15:00,13.03,13.07,13.03,13.04,371098.0,12.3096,12.3474,12.3096,12.3191,371098.0
2019-12-19 10:20:00,13.03,13.04,12.98,12.98,158937.0,12.3096,12.3191,12.2624,12.2624,158937.0
2019-12-19 10:25:00,12.98,13.02,12.98,13.01,114410.0,12.2624,12.3002,12.2624,12.2907,114410.0
2019-12-19 10:30:00,13.02,13.02,12.99,13.0,162293.0,12.3002,12.3002,12.2718,12.2813,162293.0
2019-12-19 10:35:00,13.01,13.03,12.99,13.02,168413.0,12.2907,12.3096,12.2718,12.3002,168413.0
2019-12-19 10:40:00,13.02,13.03,13.01,13.03,106221.0,12.3002,12.3096,12.2907,12.3096,106221.0
2019-12-19 10:45:00,13.03,13.03,13.01,13.03,191265.0,12.3096,12.3096,12.2907,12.3096,191265.0
2019-12-19 10:50:00,13.03,13.03,13.01,13.02,138990.0,12.3096,12.3096,12.2907,12.3002,138990.0
2019-12-19 10:55:00,13.02,13.02,12.98,12.99,141900.0,12.3002,12.3002,12.2624,12.2718,141900.0
2019-12-19 11:00:00,12.99,13.0,12.98,12.99,128166.0,12.2718,12.2813,12.2624,12.2718,128166.0
2019-12-19 11:05:00,13.0,13.01,12.99,13.0,111219.0,12.2813,12.2907,12.2718,12.2813,111219.0
2019-12-19 11:10:00,13.0,13.0,12.97,12.99,120951.0,12.2813,12.2813,12.253,12.2718,120951.0
2019-12-19 11:15:00,12.99,13.0,12.97,12.99,87439.0,12.2718,12.2813,12.253,12.2718,87439.0
2019-12-19 11:20:00,12.98,13.01,12.98,13.0,102208.0,12.2624,12.2907,12.2624,12.2813,102208.0
2019-12-19 11:25:00,13.0,13.03,13.0,13.02,270067.0,12.2813,12.3096,12.2813,12.3002,270067.0
2019-12-19 11:30:00,13.02,13.04,13.01,13.02,178883.0,12.3002,12.3191,12.2907,12.3002,178883.0
2019-12-19 11:35:00,13.03,13.03,13.01,13.03,72488.0,12.3096,12.3096,12.2907,12.3096,72488.0
2019-12-19 11:40:00,13.03,13.03,13.01,13.02,54135.0,12.3096,12.3096,12.2907,12.3002,54135.0
2019-12-19 11:45:00,13.02,13.03,13.01,13.03,189341.0,12.3002,12.3096,12.2907,12.3096,189341.0
2019-12-19 11:50:00,13.03,13.03,13.02,13.03,68437.0,12.3096,12.3096,12.3002,12.3096,68437.0
2019-12-19 11:55:00,13.03,13.03,13.01,13.01,138409.0,12.3096,12.3096,12.2907,12.2907,138409.0
2019-12-19 12:00:00,13.01,13.02,13.0,13.0,92450.0,12.2907,12.3002,12.2813,12.2813,92450.0
2019-12-19 12:05:00,13.0,13.03,13.0,13.03,110100.0,12.2813,12.3096,12.2813,12.3096,110100.0
2019-12-19 12:10:00,13.03,13.04,13.02,13.04,84094.0,12.3096,12.3191,12.3002,12.3191,84094.0
2019-12-19 12:15:00,13.04,13.04,13.01,13.02,150091.0,12.3191,12.3191,12.2907,12.3002,150091.0
2019-12-19 12:20:00,13.02,13.03,13.01,13.03,77249.0,12.3002,12.3096,12.2907,12.3096,77249.0
2019-12-19 12:25:00,13.03,13.04,13.02,13.02,115370.0,12.3096,12.3191,12.3002,12.3002,115370.0
2019-12-19 12:30:00,13.02,13.03,13.0,13.02,64264.0,12.3002,12.3096,12.2813,12.3002,64264.0
2019-12-19 12:35:00,13.01,13.02,13.0,13.01,46716.0,12.2907,12.3002,12.2813,12.2907,46716.0
2019-12-19 12:40:00,13.0,13.02,12.98,13.01,173678.0,12.2813,12.3002,12.2624,12.2907,173678.0
2019-12-19 12:45:00,13.01,13.01,12.98,12.99,38271.0,12.2907,12.2907,12.2624,12.2718,38271.0
2019-12-19 12:50:00,12.99,13.0,12.98,13.0,56272.0,12.2718,12.2813,12.2624,12.2813,56272.0
2019-12-19 12:55:00,13.0,13.0,12.99,13.0,23137.0,12.2813,12.2813,12.2718,12.2813,23137.0
2019-12-19 13:00:00,13.0,13.01,12.98,12.99,68764.0,12.2813,12.2907,12.2624,12.2718,68764.0
2019-12-19 13:05:00,12.98,13.0,12.98,13.0,104748.0,12.2624,12.2813,12.2624,12.2813,104748.0
2019-12-19 13:10:00,13.0,13.0,12.99,13.0,11374.0,12.2813,12.2813,12.2718,12.2813,11374.0
2019-12-19 13:15:00,13.0,13.01,12.99,13.01,67022.0,12.2813,12.2907,12.2718,12.2907,67022.0
2019-12-19 13:20:00,13.0,13.02,12.99,12.99,60121.0,12.2813,12.3002,12.2718,12.2718,60121.0
2019-12-19 13:25:00,13.0,13.0,12.98,12.98,62950.0,12.2813,12.2813,12.2624,12.2624,62950.0
2019-12-19 13:30:00,12.98,13.0,12.97,12.98,67025.0,12.2624,12.2813,12.253,12.2624,67025.0
2019-12-19 13:35:00,12.98,12.99,12.97,12.98,27256.0,12.2624,12.2718,12.253,12.2624,27256.0
2019-12-19 13:40:00,12.98,12.99,12.97,12.99,84771.0,12.2624,12.2718,12.253,12.2718,84771.0
2019-12-19 13:45:00,12.99,12.99,12.98,12.99,28705.0,12.2718,12.2718,12.2624,12.2718,28705.0
2019-12-19 13:50:00,12.98,13.0,12.98,12.99,123863.0,12.2624,12.2813,12.2624,12.2718,123863.0
2019-12-19 13:55:00,13.0,13.03,12.98,13.02,350847.0,12.2813,12.3096,12.2624,12.3002,350847.0
2019-12-19 14:00:00,13.02,13.03,13.01,13.02,143950.0,12.3002,12.3096,12.2907,12.3002,143950.0
2019-12-19 14:05:00,13.03,13.06,13.02,13.06,534251.0,12.3096,12.338,12.3002,12.338,534251.0
2019-12-19 14:10:00,13.07,13.07,13.04,13.04,166042.0,12.3474,12.3474,12.3191,12.3191,166042.0
2019-12-19 14:15:00,13.04,13.05,13.03,13.04,100395.0,12.3191,12.3285,12.3096,12.3191,100395.0
2019-12-19 14:20:00,13.03,13.04,13.03,13.03,38262.0,12.3096,12.3191,12.3096,12.3096,38262.0
2019-12-19 14:25:00,13.04,13.05,13.03,13.04,143779.0,12.3191,12.3285,12.3096,12.3191,143779.0
2019-12-19 14:30:00,13.04,13.05,13.03,13.04,104394.0,12.3191,12.3285,12.3096,12.3191,104394.0
2019-12-19 14:35:00,13.03,13.04,13.01,13.03,113533.0,12.3096,12.3191,12.2907,12.3096,113533.0
2019-12-19 14:40:00,13.03,13.03,13.01,13.02,122541.0,12.3096,12.3096,12.2907,12.3002,122541.0
2019-12-19 14:45:00,13.03,13.03,13.01,13.02,92820.0,12.3096,12.3096,12.2907,12.3002,92820.0
2019-12-19 14:50:00,13.02,13.02,13.0,13.0,42694.0,12.3002,12.3002,12.2813,12.2813,42694.0
2019-12-19 14:55:00,13.01,13.02,13.0,13.01,142807.0,12.2907,12.3002,12.2813,12.2907,142807.0
2019-12-19 15:00:00,13.01,13.01,12.99,13.01,75350.0,12.2907,12.2907,12.2718,12.2907,75350.0
2019-12-19 15:05:00,13.01,13.01,12.99,13.0,62320.0,12.2907,12.2907,12.2718,12.2813,62320.0
2019-12-19 15:10:00,13.0,13.0,12.99,12.99,63583.0,12.2813,12.2813,12.2718,12.2718,63583.0
2019-12-19 15:15:00,12.99,13.0,12.98,13.0,128065.0,12.2718,12.2813,12.2624,12.2813,128065.0
2019-12-19 15:20:00,13.0,13.01,12.99,13.0,250363.0,12.2813,12.2907,12.2718,12.2813,250363.0
2019-12-19 15:25:00,13.0,13.0,12.99,13.0,82769.0,12.2813,12.2813,12.2718,12.2813,82769.0
2019-12-19 15:30:00,12.99,13.0,12.99,12.99,62420.0,12.2718,12.2813,12.2718,12.2718,62420.0
2019-12-19 15:35:00,13.0,13.0,12.98,13.0,138623.0,12.2813,12.2813,12.2624,12.2813,138623.0
2019-12-19 15:40:00,13.0,13.0,12.98,12.98,152400.0,12.2813,12.2813,12.2624,12.2624,152400.0
2019-12-19 15:45:00,12.99,13.0,12.98,13.0,213938.0,12.2718,12.2813,12.2624,12.2813,213938.0
2019-12-19 15:50:00,13.0,13.0,12.98,12.99,851904.0,12.2813,12.2813,12.2624,12.2718,851904.0
2019-12-19 15:55:00,12.99,13.0,12.97,13.0,1182497.0,12.2718,12.2813,12.253,12.2813,1182497.0
2019-12-20 09:30:00,13.05,13.05,12.94,12.95,3098347.0,12.3285,12.3285,12.2246,12.2341,3098347.0
2019-12-20 09:35:00,12.94,12.97,12.86,12.96,346942.0,12.2246,12.253,12.149,12.2435,346942.0
2019-12-20 09:40:00,12.97,12.99,12.91,12.93,378602.0,12.253,12.2718,12.1963,12.2152,378602.0
2019-12-20 09:45:00,12.93,12.98,12.91,12.94,195415.0,12.2152,12.2624,12.1963,12.2246,195415.0
2019-12-20 09:50:00,12.94,12.96,12.93,12.94,235046.0,12.2246,12.2435,12.2152,12.2246,235046.0
2019-12-20 09:55:00,12.94,12.95,12.92,12.95,268566.0,12.2246,12.2341,12.2057,12.2341,268566.0
2019-12-20 10:00:00,12.94,12.98,12.94,12.96,177242.0,12.2246,12.2624,12.2246,12.2435,177242.0
2019-12-20 10:05:00,12.97,12.98,12.93,12.93,110351.0,12.253,12.2624,12.2152,12.2152,110351.0
2019-12-20 10:10:00,12.93,12.94,12.87,12.9,482109.0,12.2152,12.2246,12.1585,12.1868,482109.0
2019-12-20 10:15:00,12.9,12.92,12.89,12.91,264962.0,12.1868,12.2057,12.1774,12.1963,264962.0
2019-12-20 10:20:00,12.91,12.93,12.9,12.92,101475.0,12.1963,12.2152,12.1868,12.2057,101475.0
2019-12-20 10:25:00,12.93,12.96,12.92,12.95,146582.0,12.2152,12.2435,12.2057,12.2341,146582.0
2019-12-20 10:30:00,12.95,12.96,12.93,12.96,243500.0,12.2341,12.2435,12.2152,12.2435,243500.0
2019-12-20 10:35:00,12.96,12.96,12.93,12.95,132341.0,12.2435,12.2435,12.2152,12.2341,132341.0
2019-12-20 10:40:00,12.94,12.95,12.92,12.93,118696.0,12.2246,12.2341,12.2057,12.2152,118696.0
2019-12-20 10:45:00,12.93,12.96,12.92,12.96,114996.0,12.2152,12.2435,12.2057,12.2435,114996.0
2019-12-20 10:50:00,12.96,12.96,12.93,12.95,140576.0,12.2435,12.2435,12.2152,12.2341,140576.0
2019-12-20 10:55:00,12.94,12.96,12.93,12.94,99064.0,12.2246,12.2435,12.2152,12.2246,99064.0
2019-12-20 11:00:00,12.95,12.97,12.94,12.96,96225.0,12.2341,12.253,12.2246,12.2435,96225.0
2019-12-20 11:05:00,12.96,12.97,12.96,12.96,43522.0,12.2435,12.253,12.2435,12.2435,43522.0
2019-12-20 11:10:00,12.96,12.97,12.95,12.96,124688.0,12.2435,12.253,12.2341,12.2435,124688.0
2019-12-20 11:15:00,12.96,12.97,12.95,12.96,86078.0,12.2435,12.253,12.2341,12.2435,86078.0
2019-12-20 11:20:00,12.96,12.97,12.94,12.95,125073.0,12.2435,12.253,12.2246,12.2341,125073.0
2019-12-20 11:25:00,12.95,12.97,12.94,12.96,150279.0,12.2341,12.253,12.2246,12.2435,150279.0
2019-12-20 11:30:00,12.97,12.98,12.96,12.96,103690.0,12.253,12.2624,12.2435,12.2435,103690.0
2019-12-20 11:35:00,12.96,12.97,12.95,12.96,152067.0,12.2435,12.253,12.2341,12.2435,152067.0
2019-12-20 11:40:00,12.96,12.97,12.94,12.96,99953.0,12.2435,12.253,12.2246,12.2435,99953.0
2019-12-20 11:45:00,12.97,12.97,12.95,12.96,85902.0,12.253,12.253,12.2341,12.2435,85902.0
2019-12-20 11:50:00,12.96,12.98,12.96,12.98,88194.0,12.2435,12.2624,12.2435,12.2624,88194.0
2019-12-20 11:55:00,12.98,12.98,12.97,12.98,66611.0,12.2624,12.2624,12.253,12.2624,66611.0
2019-12-20 12:00:00,12.98,12.98,12.96,12.98,240957.0,12.2624,12.2624,12.2435,12.2624,240957.0
2019-12-20 12:05:00,12.98,12.98,12.97,12.98,47186.0,12.2624,12.2624,12.253,12.2624,47186.0
2019-12-20 12:10:00,12.97,12.99,12.96,12.96,346201.0,12.253,12.2718,12.2435,12.2435,346201.0
2019-12-20 12:15:00,12.96,12.96,12.91,12.92,198660.0,12.2435,12.2435,12.1963,12.2057,198660.0
2019-12-20 12:20:00,12.93,12.93,12.89,12.91,268976.0,12.2152,12.2152,12.1774,12.1963,268976.0
2019-12-20 12:25:00,12.91,12.91,12.9,12.91,86800.0,12.1963,12.1963,12.1868,12.1963,86800.0
2019-12-20 12:30:00,12.91,12.93,12.89,12.92,290535.0,12.1963,12.2152,12.1774,12.2057,290535.0
2019-12-20 12:35:00,12.92,12.92,12.91,12.91,41081.0,12.2057,12.2057,12.1963,12.1963,41081.0
2019-12-20 12:40:00,12.91,12.92,12.9,12.91,129380.0,12.1963,12.2057,12.1868,12.1963,129380.0
2019-12-20 12:45:00,12.91,12.91,12.9,12.91,107594.0,12.1963,12.1963,12.1868,12.1963,107594.0
2019-12-20 12:50:00,12.91,12.91,12.89,12.9,105999.0,12.1963,12.1963,12.1774,12.1868,105999.0
2019-12-20 12:55:00,12.91,12.91,12.9,12.9,77955.0,12.1963,12.1963,12.1868,12.1868,77955.0
2019-12-20 13:00:00,12.9,12.92,12.9,12.92,80180.0,12.1868,12.2057,12.1868,12.2057,80180.0
2019-12-20 13:05:00,12.91,12.92,12.9,12.91,130205.0,12.1963,12.2057,12.1868,12.1963,130205.0
2019-12-20 13:10:00,12.91,12.91,12.87,12.87,195522.0,12.1963,12.1963,12.1585,12.1585,195522.0
2019-12-20 13:15:00,12.87,12.87,12.86,12.86,132632.0,12.1585,12.1585,12.149,12.149,132632.0
2019-12-20 13:20:00,12.87,12.88,12.86,12.86,79500.0,12.1585,12.1679,12.149,12.149,79500.0
2019-12-20 13:25:00,12.86,12.87,12.85,12.87,97080.0,12.149,12.1585,12.1396,12.1585,97080.0
2019-12-20 13:30:00,12.87,12.88,12.86,12.88,59684.0,12.1585,12.1679,12.149,12.1679,59684.0
2019-12-20 13:35:00,12.88,12.89,12.87,12.88,84367.0,12.1679,12.1774,12.1585,12.1679,84367.0
2019-12-20 13:40:00,12.88,12.89,12.87,12.87,91506.0,12.1679,12.1774,12.1585,12.1585,91506.0
2019-12-20 13:45:00,12.87,12.89,12.87,12.87,111908.0,12.1585,12.1774,12.1585,12.1585,111908.0
2019-12-20 13:50:00,12.88,12.88,12.85,12.85,219155.0,12.1679,12.1679,12.1396,12.1396,219155.0
2019-12-20 13:55:00,12.85,12.86,12.84,12.85,299636.0,12.1396,12.149,12.1301,12.1396,299636.0
2019-12-20 14:00:00,12.85,12.85,12.83,12.83,338128.0,12.1396,12.1396,12.1207,12.1207,338128.0
2019-12-20 14:05:00,12.84,12.84,12.82,12.83,95264.0,12.1301,12.1301,12.1112,12.1207,95264.0
2019-12-20 14:10:00,12.84,12.84,12.82,12.82,173633.0,12.1301,12.1301,12.1112,12.1112,173633.0
2019-12-20 14:15:00,12.83,12.83,12.81,12.81,158975.0,12.1207,12.1207,12.1018,12.1018,158975.0
2019-12-20 14:20:00,12.81,12.82,12.8,12.81,301298.0,12.1018,12.1112,12.0924,12.1018,301298.0
2019-12-20 14:25:00,12.81,12.82,12.79,12.8,249067.0,12.1018,12.1112,12.0829,12.0924,249067.0
2019-12-20 14:30:00,12.81,12.81,12.78,12.79,174909.0,12.1018,12.1018,12.0735,12.0829,174909.0
2019-12-20 14:35:00,12.8,12.81,12.79,12.79,87069.0,12.0924,12.1018,12.0829,12.0829,87069.0
2019-12-20 14:40:00,12.79,12.81,12.79,12.8,94278.0,12.0829,12.1018,12.0829,12.0924,94278.0
2019-12-20 14:45:00,12.8,12.81,12.79,12.79,76762.0,12.0924,12.1018,12.0829,12.0829,76762.0
2019-12-20 14:50:00,12.79,12.81,12.79,12.79,151620.0,12.0829,12.1018,12.0829,12.0829,151620.0
2019-12-20 14:55:00,12.79,12.8,12.79,12.79,41146.0,12.0829,12.0924,12.0829,12.0829,41146.0
2019-12-20 15:00:00,12.79,12.8,12.78,12.78,133486.0,12.0829,12.0924,12.0735,12.0735,133486.0
2019-12-20 15:05:00,12.78,12.8,12.78,12.78,166686.0,12.0735,12.0924,12.0735,12.0735,166686.0
2019-12-20 15:10:00,12.78,12.79,12.77,12.77,139273.0,12.0735,12.0829,12.064,12.064,139273.0
2019-12-20 15:15:00,12.78,12.78,12.76,12.77,142127.0,12.0735,12.0735,12.0546,12.064,142127.0
2019-12-20 15:20:00,12.77,12.78,12.76,12.77,284724.0,12.064,12.0735,12.0546,12.064,284724.0
2019-12-20 15:25:00,12.78,12.79,12.77,12.78,175326.0,12.0735,12.0829,12.064,12.0735,175326.0
2019-12-20 15:30:00,12.79,12.79,12.76,12.76,263943.0,12.0829,12.0829,12.0546,12.0546,263943.0
2019-12-20 15:35:00,12.76,12.77,12.74,12.74,356652.0,12.0546,12.064,12.0357,12.0357,356652.0
2019-12-20 15:40:00,12.74,12.75,12.72,12.73,445061.0,12.0357,12.0451,12.0168,12.0262,445061.0
2019-12-20 15:45:00,12.72,12.73,12.69,12.71,1809308.0,12.0168,12.0262,11.9884,12.0073,1809308.0
2019-12-20 15:50:00,12.71,12.72,12.68,12.7,932817.0,12.0073,12.0168,11.979,11.9979,932817.0
2019-12-20 15:55:00,12.7,12.75,12.69,12.71,1826675.0,11.9979,12.0451,11.9884,12.0073,1826675.0
2019-12-23 09:30:00,12.72,12.89,12.71,12.87,450980.0,12.0168,12.1774,12.0073,12.1585,450980.0
2019-12-23 09:35:00,12.87,12.91,12.85,12.87,264922.0,12.1585,12.1963,12.1396,12.1585,264922.0
2019-12-23 09:40:00,12.88,12.9,12.87,12.88,200268.0,12.1679,12.1868,12.1585,12.1679,200268.0
2019-12-23 09:45:00,12.88,12.9,12.87,12.88,197546.0,12.1679,12.1868,12.1585,12.1679,197546.0
2019-12-23 09:50:00,12.88,12.88,12.83,12.84,313468.0,12.1679,12.1679,12.1207,12.1301,313468.0
2019-12-23 09:55:00,12.83,12.9,12.82,12.88,237437.0,12.1207,12.1868,12.1112,12.1679,237437.0
2019-12-23 10:00:00,12.88,12.89,12.85,12.86,141113.0,12.1679,12.1774,12.1396,12.149,141113.0
2019-12-23 10:05:00,12.86,12.88,12.84,12.88,102226.0,12.149,12.1679,12.1301,12.1679,102226.0
2019-12-23 10:10:00,12.87,12.91,12.87,12.91,357504.0,12.1585,12.1963,12.1585,12.1963,357504.0
2019-12-23 10:15:00,12.91,12.91,12.88,12.9,150588.0,12.1963,12.1963,12.1679,12.1868,150588.0
2019-12-23 10:20:00,12.89,12.9,12.86,12.88,120921.0,12.1774,12.1868,12.149,12.1679,120921.0
2019-12-23 10:25:00,12.88,12.88,12.86,12.86,80984.0,12.1679,12.1679,12.149,12.149,80984.0
2019-12-23 10:30:00,12.86,12.88,12.85,12.85,118056.0,12.149,12.1679,12.1396,12.1396,118056.0
2019-12-23 10:35:00,12.86,12.88,12.85,12.88,123232.0,12.149,12.1679,12.1396,12.1679,123232.0
2019-12-23 10:40:00,12.88,12.9,12.86,12.9,158763.0,12.1679,12.1868,12.149,12.1868,158763.0
2019-12-23 10:45:00,12.9,12.9,12.88,12.9,132280.0,12.1868,12.1868,12.1679,12.1868,132280.0
2019-12-23 10:50:00,12.9,12.91,12.88,12.88,229549.0,12.1868,12.1963,12.1679,12.1679,229549.0
2019-12-23 10:55:00,12.88,12.89,12.84,12.85,156426.0,12.1679,12.1774,12.1301,12.1396,156426.0
2019-12-23 11:00:00,12.85,12.85,12.83,12.84,187472.0,12.1396,12.1396,12.1207,12.1301,187472.0
2019-12-23 11:05:00,12.84,12.85,12.84,12.85,45428.0,12.1301,12.1396,12.1301,12.1396,45428.0
2019-12-23 11:10:00,12.84,12.85,12.84,12.85,49994.0,12.1301,12.1396,12.1301,12.1396,49994.0
2019-12-23 11:15:00,12.85,12.86,12.84,12.85,153607.0,12.1396,12.149,12.1301,12.1396,153607.0
2019-12-23 11:20:00,12.85,12.86,12.84,12.85,84140.0,12.1396,12.149,12.1301,12.1396,84140.0
2019-12-23 11:25:00,12.86,12.88,12.85,12.88,103049.0,12.149,12.1679,12.1396,12.1679,103049.0
2019-12-23 11:30:00,12.88,12.88,12.85,12.87,145567.0,12.1679,12.1679,12.1396,12.1585,145567.0
2019-12-23 11:35:00,12.86,12.87,12.85,12.86,94441.0,12.149,12.1585,12.1396,12.149,94441.0
2019-12-23 11:40:00,12.86,12.88,12.85,12.88,106782.0,12.149,12.1679,12.1396,12.1679,106782.0
2019-12-23 11:45:00,12.88,12.89,12.87,12.88,127980.0,12.1679,12.1774,12.1585,12.1679,127980.0
2019-12-23 11:50:00,12.88,12.88,12.85,12.87,142857.0,12.1679,12.1679,12.1396,12.1585,142857.0
2019-12-23 11:55:00,12.87,12.87,12.86,12.87,29082.0,12.1585,12.1585,12.149,12.1585,29082.0
2019-12-23 12:00:00,12.87,12.87,12.85,12.86,61903.0,12.1585,12.1585,12.1396,12.149,61903.0
2019-12-23 12:05:00,12.86,12.87,12.85,12.86,107455.0,12.149,12.1585,12.1396,12.149,107455.0
2019-12-23 12:10:00,12.86,12.86,12.81,12.82,202514.0,12.149,12.149,12.1018,12.1112,202514.0
2019-12-23 12:15:00,12.82,12.83,12.81,12.81,57095.0,12.1112,12.1207,12.1018,12.1018,57095.0
2019-12-23 12:20:00,12.81,12.82,12.8,12.8,123125.0,12.1018,12.1112,12.0924,12.0924,123125.0
2019-12-23 12:25:00,12.8,12.83,12.79,12.82,192186.0,12.0924,12.1207,12.0829,12.1112,192186.0
2019-12-23 12:30:00,12.83,12.85,12.82,12.84,101868.0,12.1207,12.1396,12.1112,12.1301,101868.0
2019-12-23 12:35:00,12.84,12.85,12.83,12.85,110300.0,12.1301,12.1396,12.1207,12.1396,110300.0
2019-12-23 12:40:00,12.85,12.87,12.83,12.83,123656.0,12.1396,12.1585,12.1207,12.1207,123656.0
2019-12-23 12:45:00,12.83,12.85,12.82,12.85,152728.0,12.1207,12.1396,12.1112,12.1396,152728.0
2019-12-23 12:50:00,12.85,12.85,12.84,12.85,41529.0,12.1396,12.1396,12.1301,12.1396,41529.0
2019-12-23 12:55:00,12.85,12.86,12.84,12.86,85651.0,12.1396,12.149,12.1301,12.149,85651.0
2019-12-23 13:00:00,12.86,12.87,12.85,12.86,119068.0,12.149,12.1585,12.1396,12.149,119068.0
2019-12-23 13:05:00,12.85,12.86,12.84,12.85,56557.0,12.1396,12.149,12.1301,12.1396,56557.0
2019-12-23 13:10:00,12.85,12.86,12.84,12.85,36384.0,12.1396,12.149,12.1301,12.1396,36384.0
2019-12-23 13:15:00,12.85,12.85,12.83,12.85,58631.0,12.1396,12.1396,12.1207,12.1396,58631.0
2019-12-23 13:20:00,12.85,12.87,12.84,12.87,136076.0,12.1396,12.1585,12.1301,12.1585,136076.0
2019-12-23 13:25:00,12.87,12.88,12.86,12.88,144139.0,12.1585,12.1679,12.149,12.1679,144139.0
2019-12-23 13:30:00,12.88,12.88,12.86,12.87,65919.0,12.1679,12.1679,12.149,12.1585,65919.0
2019-12-23 13:35:00,12.86,12.87,12.85,12.87,126469.0,12.149,12.1585,12.1396,12.1585,126469.0
2019-12-23 13:40:00,12.86,12.87,12.85,12.85,62255.0,12.149,12.1585,12.1396,12.1396,62255.0
2019-12-23 13:45:00,12.86,12.86,12.83,12.83,89657.0,12.149,12.149,12.1207,12.1207,89657.0
2019-12-23 13:50:00,12.84,12.87,12.83,12.85,177726.0,12.1301,12.1585,12.1207,12.1396,177726.0
2019-12-23 13:55:00,12.84,12.85,12.83,12.83,85129.0,12.1301,12.1396,12.1207,12.1207,85129.0
2019-12-23 14:00:00,12.83,12.84,12.82,12.84,134062.0,12.1207,12.1301,12.1112,12.1301,134062.0
2019-12-23 14:05:00,12.84,12.84,12.83,12.84,23523.0,12.1301,12.1301,12.1207,12.1301,23523.0
2019-12-23 14:10:00,12.84,12.84,12.82,12.82,36799.0,12.1301,12.1301,12.1112,12.1112,36799.0
2019-12-23 14:15:00,12.83,12.83,12.81,12.82,82651.0,12.1207,12.1207,12.1018,12.1112,82651.0
2019-12-23 14:20:00,12.81,12.82,12.81,12.81,22992.0,12.1018,12.1112,12.1018,12.1018,22992.0
2019-12-23 14:25:00,12.81,12.83,12.81,12.82,79503.0,12.1018,12.1207,12.1018,12.1112,79503.0
2019-12-23 14:30:00,12.83,12.83,12.8,12.82,97009.0,12.1207,12.1207,12.0924,12.1112,97009.0
2019-12-23 14:35:00,12.82,12.82,12.8,12.8,32198.0,12.1112,12.1112,12.0924,12.0924,32198.0
2019-12-23 14:40:00,12.8,12.81,12.79,12.8,194324.0,12.0924,12.1018,12.0829,12.0924,194324.0
2019-12-23 14:45:00,12.8,12.81,12.79,12.79,44034.0,12.0924,12.1018,12.0829,12.0829,44034.0
2019-12-23 14:50:00,12.79,12.8,12.79,12.79,56217.0,12.0829,12.0924,12.0829,12.0829,56217.0
2019-12-23 14:55:00,12.79,12.82,12.79,12.82,130826.0,12.0829,12.1112,12.0829,12.1112,130826.0
2019-12-23 15:00:00,12.81,12.81,12.79,12.81,104363.0,12.1018,12.1018,12.0829,12.1018,104363.0
2019-12-23 15:05:00,12.8,12.81,12.78,12.79,222857.0,12.0924,12.1018,12.0735,12.0829,222857.0
2019-12-23 15:10:00,12.79,12.81,12.79,12.79,150326.0,12.0829,12.1018,12.0829,12.0829,150326.0
2019-12-23 15:15:00,12.79,12.8,12.79,12.79,51242.0,12.0829,12.0924,12.0829,12.0829,51242.0
2019-12-23 15:20:00,12.79,12.8,12.78,12.8,206833.0,12.0829,12.0924,12.0735,12.0924,206833.0
2019-12-23 15:25:00,12.8,12.83,12.79,12.82,161335.0,12.0924,12.1207,12.0829,12.1112,161335.0
2019-12-23 15:30:00,12.82,12.82,12.8,12.81,129997.0,12.1112,12.1112,12.0924,12.1018,129997.0
2019-12-23 15:35:00,12.8,12.82,12.8,12.81,216971.0,12.0924,12.1112,12.0924,12.1018,216971.0
2019-12-23 15:40:00,12.82,12.82,12.81,12.82,201281.0,12.1112,12.1112,12.1018,12.1112,201281.0
2019-12-23 15:45:00,12.82,12.82,12.8,12.8,167043.0,12.1112,12.1112,12.0924,12.0924,167043.0
2019-12-23 15:50:00,12.81,12.82,12.8,12.82,321723.0,12.1018,12.1112,12.0924,12.1112,321723.0
2019-12-23 15:55:00,12.82,12.85,12.81,12.85,996744.0,12.1112,12.1396,12.1018,12.1396,996744.0
2019-12-24 09:30:00,12.95,13.04,12.94,13.03,815185.0,12.2341,12.3191,12.2246,12.3096,815185.0
2019-12-24 09:35:00,13.03,13.07,13.02,13.05,352209.0,12.3096,12.3474,12.3002,12.3285,352209.0
2019-12-24 09:40:00,13.05,13.09,13.04,13.07,300360.0,12.3285,12.3663,12.3191,12.3474,300360.0
2019-12-24 09:45:00,13.07,13.1,13.06,13.09,279334.0,12.3474,12.3758,12.338,12.3663,279334.0
2019-12-24 09:50:00,13.09,13.1,13.07,13.1,216959.0,12.3663,12.3758,12.3474,12.3758,216959.0
2019-12-24 09:55:00,13.09,13.13,13.08,13.13,314550.0,12.3663,12.4041,12.3569,12.4041,314550.0
2019-12-24 10:00:00,13.13,13.14,13.11,13.12,243453.0,12.4041,12.4136,12.3852,12.3947,243453.0
2019-12-24 10:05:00,13.12,13.12,13.08,13.1,187442.0,12.3947,12.3947,12.3569,12.3758,187442.0
2019-12-24 10:10:00,13.1,13.12,13.09,13.12,150944.0,12.3758,12.3947,12.3663,12.3947,150944.0
2019-12-24 10:15:00,13.12,13.12,13.06,13.07,204711.0,12.3947,12.3947,12.338,12.3474,204711.0
2019-12-24 10:20:00,13.07,13.09,13.06,13.07,89516.0,12.3474,12.3663,12.338,12.3474,89516.0
2019-12-24 10:25:00,13.06,13.07,13.03,13.04,182707.0,12.338,12.3474,12.3096,12.3191,182707.0
2019-12-24 10:30:00,13.04,13.05,13.0,13.01,270892.0,12.3191,12.3285,12.2813,12.2907,270892.0
2019-12-24 10:35:00,13.0,13.02,13.0,13.02,141512.0,12.2813,12.3002,12.2813,12.3002,141512.0
2019-12-24 10:40:00,13.02,13.05,13.01,13.04,121623.0,12.3002,12.3285,12.2907,12.3191,121623.0
2019-12-24 10:45:00,13.04,13.04,13.0,13.01,132152.0,12.3191,12.3191,12.2813,12.2907,132152.0
2019-12-24 10:50:00,13.01,13.05,13.0,13.05,117449.0,12.2907,12.3285,12.2813,12.3285,117449.0
2019-12-24 10:55:00,13.04,13.09,13.04,13.07,195291.0,12.3191,12.3663,12.3191,12.3474,195291.0
2019-12-24 11:00:00,13.07,13.09,13.06,13.09,151327.0,12.3474,12.3663,12.338,12.3663,151327.0
2019-12-24 11:05:00,13.09,13.09,13.07,13.09,85016.0,12.3663,12.3663,12.3474,12.3663,85016.0
2019-12-24 11:10:00,13.09,13.09,13.05,13.07,154381.0,12.3663,12.3663,12.3285,12.3474,154381.0
2019-12-24 11:15:00,13.07,13.08,13.06,13.08,102737.0,12.3474,12.3569,12.338,12.3569,102737.0
2019-12-24 11:20:00,13.08,13.11,13.07,13.11,191434.0,12.3569,12.3852,12.3474,12.3852,191434.0
2019-12-24 11:25:00,13.11,13.11,13.09,13.11,192101.0,12.3852,12.3852,12.3663,12.3852,192101.0
2019-12-24 11:30:00,13.11,13.13,13.11,13.13,184242.0,12.3852,12.4041,12.3852,12.4041,184242.0
2019-12-24 11:35:00,13.12,13.13,13.11,13.13,116782.0,12.3947,12.4041,12.3852,12.4041,116782.0
2019-12-24 11:40:00,13.13,13.13,13.11,13.12,94373.0,12.4041,12.4041,12.3852,12.3947,94373.0
2019-12-24 11:45:00,13.12,13.12,13.08,13.09,179305.0,12.3947,12.3947,12.3569,12.3663,179305.0
2019-12-24 11:50:00,13.09,13.09,13.05,13.06,176128.0,12.3663,12.3663,12.3285,12.338,176128.0
2019-12-24 11:55:00,13.05,13.06,13.01,13.02,127981.0,12.3285,12.338,12.2907,12.3002,127981.0
2019-12-24 12:00:00,13.02,13.04,13.01,13.04,92230.0,12.3002,12.3191,12.2907,12.3191,92230.0
2019-12-24 12:05:00,13.04,13.04,13.03,13.04,70489.0,12.3191,12.3191,12.3096,12.3191,70489.0
2019-12-24 12:10:00,13.03,13.04,13.01,13.02,112100.0,12.3096,12.3191,12.2907,12.3002,112100.0
2019-12-24 12:15:00,13.02,13.03,13.01,13.01,65993.0,12.3002,12.3096,12.2907,12.2907,65993.0
2019-12-24 12:20:00,13.01,13.02,13.0,13.0,101351.0,12.2907,12.3002,12.2813,12.2813,101351.0
2019-12-24 12:25:00,13.0,13.01,12.99,13.0,270228.0,12.2813,12.2907,12.2718,12.2813,270228.0
2019-12-24 12:30:00,12.99,13.0,12.98,12.99,177250.0,12.2718,12.2813,12.2624,12.2718,177250.0
2019-12-24 12:35:00,12.99,13.01,12.98,13.0,147368.0,12.2718,12.2907,12.2624,12.2813,147368.0
2019-12-24 12:40:00,13.01,13.01,12.99,13.0,158010.0,12.2907,12.2907,12.2718,12.2813,158010.0
2019-12-24 12:45:00,13.0,13.0,12.98,12.99,158617.0,12.2813,12.2813,12.2624,12.2718,158617.0
2019-12-24 12:50:00,13.0,13.01,12.99,13.0,210437.0,12.2813,12.2907,12.2718,12.2813,210437.0
2019-12-24 12:55:00,13.0,13.01,12.98,12.99,545667.0,12.2813,12.2907,12.2624,12.2718,545667.0
2019-12-26 09:30:00,13.09,13.15,13.07,13.08,507319.0,12.3663,12.423,12.3474,12.3569,507319.0
2019-12-26 09:35:00,13.08,13.09,13.05,13.08,158654.0,12.3569,12.3663,12.3285,12.3569,158654.0
2019-12-26 09:40:00,13.08,13.11,13.05,13.08,119119.0,12.3569,12.3852,12.3285,12.3569,119119.0
2019-12-26 09:45:00,13.07,13.12,13.06,13.1,115014.0,12.3474,12.3947,12.338,12.3758,115014.0
2019-12-26 09:50:00,13.1,13.11,13.08,13.09,115369.0,12.3758,12.3852,12.3569,12.3663,115369.0
2019-12-26 09:55:00,13.08,13.1,13.06,13.07,68145.0,12.3569,12.3758,12.338,12.3474,68145.0
2019-12-26 10:00:00,13.06,13.08,13.05,13.06,111608.0,12.338,12.3569,12.3285,12.338,111608.0
2019-12-26 10:05:00,13.06,13.08,13.05,13.08,123963.0,12.338,12.3569,12.3285,12.3569,123963.0
2019-12-26 10:10:00,13.07,13.08,13.05,13.06,95424.0,12.3474,12.3569,12.3285,12.338,95424.0
2019-12-26 10:15:00,13.07,13.09,13.06,13.09,67853.0,12.3474,12.3663,12.338,12.3663,67853.0
2019-12-26 10:20:00,13.09,13.1,13.08,13.09,66779.0,12.3663,12.3758,12.3569,12.3663,66779.0
2019-12-26 10:25:00,13.09,13.09,13.08,13.09,34814.0,12.3663,12.3663,12.3569,12.3663,34814.0
2019-12-26 10:30:00,13.08,13.1,13.07,13.08,117327.0,12.3569,12.3758,12.3474,12.3569,117327.0
2019-12-26 10:35:00,13.08,13.08,13.07,13.08,38523.0,12.3569,12.3569,12.3474,12.3569,38523.0
2019-12-26 10:40:00,13.08,13.09,13.07,13.09,62687.0,12.3569,12.3663,12.3474,12.3663,62687.0
2019-12-26 10:45:00,13.09,13.1,13.08,13.09,70448.0,12.3663,12.3758,12.3569,12.3663,70448.0
2019-12-26 10:50:00,13.08,13.11,13.08,13.11,288275.0,12.3569,12.3852,12.3569,12.3852,288275.0
2019-12-26 10:55:00,13.11,13.11,13.09,13.09,52936.0,12.3852,12.3852,12.3663,12.3663,52936.0
2019-12-26 11:00:00,13.1,13.11,13.09,13.1,71287.0,12.3758,12.3852,12.3663,12.3758,71287.0
2019-12-26 11:05:00,13.11,13.11,13.1,13.11,34799.0,12.3852,12.3852,12.3758,12.3852,34799.0
2019-12-26 11:10:00,13.11,13.12,13.09,13.09,266951.0,12.3852,12.3947,12.3663,12.3663,266951.0
2019-12-26 11:15:00,13.1,13.12,13.09,13.1,64608.0,12.3758,12.3947,12.3663,12.3758,64608.0
2019-12-26 11:20:00,13.11,13.11,13.07,13.08,131338.0,12.3852,12.3852,12.3474,12.3569,131338.0
2019-12-26 11:25:00,13.07,13.09,13.06,13.08,97824.0,12.3474,12.3663,12.338,12.3569,97824.0
2019-12-26 11:30:00,13.09,13.1,13.06,13.06,134065.0,12.3663,12.3758,12.338,12.338,134065.0
2019-12-26 11:35:00,13.07,13.07,13.05,13.06,115983.0,12.3474,12.3474,12.3285,12.338,115983.0
2019-12-26 11:40:00,13.06,13.08,13.06,13.08,42513.0,12.338,12.3569,12.338,12.3569,42513.0
2019-12-26 11:45:00,13.08,13.1,13.06,13.1,292723.0,12.3569,12.3758,12.338,12.3758,292723.0
2019-12-26 11:50:00,13.1,13.1,13.09,13.1,67691.0,12.3758,12.3758,12.3663,12.3758,67691.0
2019-12-26 11:55:00,13.1,13.1,13.09,13.1,47935.0,12.3758,12.3758,12.3663,12.3758,47935.0
2019-12-26 12:00:00,13.1,13.1,13.08,13.09,136439.0,12.3758,12.3758,12.3569,12.3663,136439.0
2019-12-26 12:05:00,13.09,13.09,13.06,13.07,182512.0,12.3663,12.3663,12.338,12.3474,182512.0
2019-12-26 12:10:00,13.08,13.08,13.02,13.04,144884.0,12.3569,12.3569,12.3002,12.3191,144884.0
2019-12-26 12:15:00,13.03,13.04,13.02,13.04,104157.0,12.3096,12.3191,12.3002,12.3191,104157.0
2019-12-26 12:20:00,13.04,13.07,13.03,13.06,103863.0,12.3191,12.3474,12.3096,12.338,103863.0
2019-12-26 12:25:00,13.06,13.06,13.04,13.04,47950.0,12.338,12.338,12.3191,12.3191,47950.0
2019-12-26 12:30:00,13.04,13.05,13.03,13.05,74321.0,12.3191,12.3285,12.3096,12.3285,74321.0
2019-12-26 12:35:00,13.05,13.05,13.04,13.04,23395.0,12.3285,12.3285,12.3191,12.3191,23395.0
2019-12-26 12:40:00,13.05,13.06,13.04,13.05,70020.0,12.3285,12.338,12.3191,12.3285,70020.0
2019-12-26 12:45:00,13.04,13.06,13.04,13.06,47287.0,12.3191,12.338,12.3191,12.338,47287.0
2019-12-26 12:50:00,13.06,13.07,13.05,13.06,83347.0,12.338,12.3474,12.3285,12.338,83347.0
2019-12-26 12:55:00,13.06,13.07,13.05,13.06,34640.0,12.338,12.3474,12.3285,12.338,34640.0
2019-12-26 13:00:00,13.07,13.08,13.05,13.05,83148.0,12.3474,12.3569,12.3285,12.3285,83148.0
2019-12-26 13:05:00,13.05,13.06,13.05,13.06,41489.0,12.3285,12.338,12.3285,12.338,41489.0
2019-12-26 13:10:00,13.06,13.07,13.05,13.06,65666.0,12.338,12.3474,12.3285,12.338,65666.0
2019-12-26 13:15:00,13.06,13.07,13.05,13.06,67315.0,12.338,12.3474,12.3285,12.338,67315.0
2019-12-26 13:20:00,13.06,13.06,13.05,13.06,29571.0,12.338,12.338,12.3285,12.338,29571.0
2019-12-26 13:25:00,13.06,13.06,13.05,13.06,52830.0,12.338,12.338,12.3285,12.338,52830.0
2019-12-26 13:30:00,13.06,13.07,13.05,13.07,73469.0,12.338,12.3474,12.3285,12.3474,73469.0
2019-12-26 13:35:00,13.06,13.09,13.06,13.08,120866.0,12.338,12.3663,12.338,12.3569,120866.0
2019-12-26 13:40:00,13.08,13.09,13.07,13.08,56700.0,12.3569,12.3663,12.3474,12.3569,56700.0
2019-12-26 13:45:00,13.08,13.09,13.07,13.09,68562.0,12.3569,12.3663,12.3474,12.3663,68562.0
2019-12-26 13:50:00,13.09,13.1,13.08,13.1,87304.0,12.3663,12.3758,12.3569,12.3758,87304.0
2019-12-26 13:55:00,13.09,13.1,13.09,13.1,27933.0,12.3663,12.3758,12.3663,12.3758,27933.0
2019-12-26 14:00:00,13.1,13.1,13.08,13.09,87219.0,12.3758,12.3758,12.3569,12.3663,87219.0
2019-12-26 14:05:00,13.09,13.1,13.08,13.09,104399.0,12.3663,12.3758,12.3569,12.3663,104399.0
2019-12-26 14:10:00,13.1,13.11,13.09,13.11,142648.0,12.3758,12.3852,12.3663,12.3852,142648.0
2019-12-26 14:15:00,13.11,13.11,13.1,13.11,52982.0,12.3852,12.3852,12.3758,12.3852,52982.0
2019-12-26 14:20:00,13.11,13.12,13.11,13.12,118173.0,12.3852,12.3947,12.3852,12.3947,118173.0
2019-12-26 14:25:00,13.12,13.12,13.11,13.12,33034.0,12.3947,12.3947,12.3852,12.3947,33034.0
2019-12-26 14:30:00,13.12,13.12,13.1,13.12,110225.0,12.3947,12.3947,12.3758,12.3947,110225.0
2019-12-26 14:35:00,13.12,13.13,13.11,13.12,77451.0,12.3947,12.4041,12.3852,12.3947,77451.0
2019-12-26 14:40:00,13.11,13.12,13.11,13.11,34288.0,12.3852,12.3947,12.3852,12.3852,34288.0
2019-12-26 14:45:00,13.12,13.12,13.1,13.11,44093.0,12.3947,12.3947,12.3758,12.3852,44093.0
2019-12-26 14:50:00,13.1,13.11,13.1,13.11,36964.0,12.3758,12.3852,12.3758,12.3852,36964.0
2019-12-26 14:55:00,13.11,13.11,13.09,13.1,145008.0,12.3852,12.3852,12.3663,12.3758,145008.0
2019-12-26 15:00:00,13.11,13.11,13.1,13.11,51584.0,12.3852,12.3852,12.3758,12.3852,51584.0
2019-12-26 15:05:00,13.1,13.11,13.1,13.1,31849.0,12.3758,12.3852,12.3758,12.3758,31849.0
2019-12-26 15:10:00,13.1,13.11,13.1,13.11,37877.0,12.3758,12.3852,12.3758,12.3852,37877.0
2019-12-26 15:15:00,13.1,13.13,13.1,13.13,162686.0,12.3758,12.4041,12.3758,12.4041,162686.0
2019-12-26 15:20:00,13.13,13.13,13.12,13.13,65027.0,12.4041,12.4041,12.3947,12.4041,65027.0
2019-12-26 15:25:00,13.13,13.14,13.12,13.14,134079.0,12.4041,12.4136,12.3947,12.4136,134079.0
2019-12-26 15:30:00,13.13,13.14,13.12,13.12,104234.0,12.4041,12.4136,12.3947,12.3947,104234.0
2019-12-26 15:35:00,13.13,13.13,13.12,13.13,45526.0,12.4041,12.4041,12.3947,12.4041,45526.0
2019-12-26 15:40:00,13.13,13.15,13.12,13.15,392117.0,12.4041,12.423,12.3947,12.423,392117.0
2019-12-26 15:45:00,13.15,13.15,13.13,13.15,206857.0,12.423,12.423,12.4041,12.423,206857.0
2019-12-26 15:50:00,13.14,13.15,13.13,13.15,372191.0,12.4136,12.423,12.4041,12.423,372191.0
2019-12-26 15:55:00,13.15,13.18,13.14,13.17,977195.0,12.423,12.4513,12.4136,12.4419,977195.0
2019-12-27 09:30:00,13.22,13.23,13.19,13.22,356739.0,12.4891,12.4986,12.4608,12.4891,356739.0
2019-12-27 09:35:00,13.21,13.25,13.2,13.23,214602.0,12.4797,12.5175,12.4702,12.4986,214602.0
2019-12-27 09:40:00,13.23,13.24,13.19,13.2,153225.0,12.4986,12.508,12.4608,12.4702,153225.0
2019-12-27 09:45:00,13.2,13.23,13.2,13.21,104979.0,12.4702,12.4986,12.4702,12.4797,104979.0
2019-12-27 09:50:00,13.21,13.22,13.16,13.17,303411.0,12.4797,12.4891,12.4325,12.4419,303411.0
2019-12-27 09:55:00,13.17,13.21,13.14,13.15,181432.0,12.4419,12.4797,12.4136,12.423,181432.0
2019-12-27 10:00:00,13.15,13.16,13.1,13.11,169573.0,12.423,12.4325,12.3758,12.3852,169573.0
2019-12-27 10:05:00,13.1,13.13,13.09,13.1,237298.0,12.3758,12.4041,12.3663,12.3758,237298.0
2019-12-27 10:10:00,13.11,13.11,13.1,13.11,56470.0,12.3852,12.3852,12.3758,12.3852,56470.0
2019-12-27 10:15:00,13.11,13.11,13.06,13.07,362212.0,12.3852,12.3852,12.338,12.3474,362212.0
2019-12-27 10:20:00,13.06,13.1,13.05,13.1,182548.0,12.338,12.3758,12.3285,12.3758,182548.0
2019-12-27 10:25:00,13.1,13.1,13.06,13.07,131894.0,12.3758,12.3758,12.338,12.3474,131894.0
2019-12-27 10:30:00,13.07,13.08,13.06,13.07,274020.0,12.3474,12.3569,12.338,12.3474,274020.0
2019-12-27 10:35:00,13.07,13.1,13.05,13.1,323348.0,12.3474,12.3758,12.3285,12.3758,323348.0
2019-12-27 10:40:00,13.09,13.13,13.09,13.1,182712.0,12.3663,12.4041,12.3663,12.3758,182712.0
2019-12-27 10:45:00,13.09,13.13,13.08,13.12,146239.0,12.3663,12.4041,12.3569,12.3947,146239.0
2019-12-27 10:50:00,13.12,13.15,13.11,13.14,133854.0,12.3947,12.423,12.3852,12.4136,133854.0
2019-12-27 10:55:00,13.13,13.14,13.11,13.13,170225.0,12.4041,12.4136,12.3852,12.4041,170225.0
2019-12-27 11:00:00,13.13,13.14,13.12,13.13,84428.0,12.4041,12.4136,12.3947,12.4041,84428.0
2019-12-27 11:05:00,13.14,13.16,13.13,13.16,168877.0,12.4136,12.4325,12.4041,12.4325,168877.0
2019-12-27 11:10:00,13.16,13.17,13.15,13.17,79358.0,12.4325,12.4419,12.423,12.4419,79358.0
2019-12-27 11:15:00,13.17,13.17,13.16,13.17,98096.0,12.4419,12.4419,12.4325,12.4419,98096.0
2019-12-27 11:20:00,13.17,13.17,13.15,13.16,73051.0,12.4419,12.4419,12.423,12.4325,73051.0
2019-12-27 11:25:00,13.16,13.16,13.14,13.15,71588.0,12.4325,12.4325,12.4136,12.423,71588.0
2019-12-27 11:30:00,13.15,13.18,13.14,13.18,125222.0,12.423,12.4513,12.4136,12.4513,125222.0
2019-12-27 11:35:00,13.18,13.18,13.14,13.15,174234.0,12.4513,12.4513,12.4136,12.423,174234.0
2019-12-27 11:40:00,13.15,13.16,13.14,13.16,125466.0,12.423,12.4325,12.4136,12.4325,125466.0
2019-12-27 11:45:00,13.16,13.16,13.15,13.16,61546.0,12.4325,12.4325,12.423,12.4325,61546.0
2019-12-27 11:50:00,13.16,13.16,13.14,13.15,88905.0,12.4325,12.4325,12.4136,12.423,88905.0
2019-12-27 11:55:00,13.15,13.15,13.13,13.15,64975.0,12.423,12.423,12.4041,12.423,64975.0
2019-12-27 12:00:00,13.15,13.16,13.11,13.12,162442.0,12.423,12.4325,12.3852,12.3947,162442.0
2019-12-27 12:05:00,13.12,13.12,13.09,13.1,109338.0,12.3947,12.3947,12.3663,12.3758,109338.0
2019-12-27 12:10:00,13.1,13.1,13.09,13.09,55824.0,12.3758,12.3758,12.3663,12.3663,55824.0
2019-12-27 12:15:00,13.1,13.1,13.09,13.1,36900.0,12.3758,12.3758,12.3663,12.3758,36900.0
2019-12-27 12:20:00,13.1,13.1,13.08,13.09,99976.0,12.3758,12.3758,12.3569,12.3663,99976.0
2019-12-27 12:25:00,13.09,13.1,13.09,13.1,112514.0,12.3663,12.3758,12.3663,12.3758,112514.0
2019-12-27 12:30:00,13.1,13.1,13.08,13.1,65576.0,12.3758,12.3758,12.3569,12.3758,65576.0
2019-12-27 12:35:00,13.1,13.1,13.08,13.09,49689.0,12.3758,12.3758,12.3569,12.3663,49689.0
2019-12-27 12:40:00,13.09,13.09,13.07,13.08,68521.0,12.3663,12.3663,12.3474,12.3569,68521.0
2019-12-27 12:45:00,13.08,13.1,13.08,13.09,78345.0,12.3569,12.3758,12.3569,12.3663,78345.0
2019-12-27 12:50:00,13.1,13.1,13.08,13.1,74707.0,12.3758,12.3758,12.3569,12.3758,74707.0
2019-12-27 12:55:00,13.09,13.1,13.09,13.1,34845.0,12.3663,12.3758,12.3663,12.3758,34845.0
2019-12-27 13:00:00,13.1,13.11,13.09,13.11,75463.0,12.3758,12.3852,12.3663,12.3852,75463.0
2019-12-27 13:05:00,13.11,13.12,13.1,13.12,59837.0,12.3852,12.3947,12.3758,12.3947,59837.0
2019-12-27 13:10:00,13.12,13.12,13.09,13.09,57104.0,12.3947,12.3947,12.3663,12.3663,57104.0
2019-12-27 13:15:00,13.1,13.1,13.09,13.1,29984.0,12.3758,12.3758,12.3663,12.3758,29984.0
2019-12-27 13:20:00,13.09,13.12,13.09,13.12,69909.0,12.3663,12.3947,12.3663,12.3947,69909.0
2019-12-27 13:25:00,13.12,13.12,13.1,13.11,41292.0,12.3947,12.3947,12.3758,12.3852,41292.0
2019-12-27 13:30:00,13.12,13.12,13.11,13.11,65719.0,12.3947,12.3947,12.3852,12.3852,65719.0
2019-12-27 13:35:00,13.12,13.12,13.11,13.12,30525.0,12.3947,12.3947,12.3852,12.3947,30525.0
2019-12-27 13:40:00,13.12,13.12,13.11,13.12,49160.0,12.3947,12.3947,12.3852,12.3947,49160.0
2019-12-27 13:45:00,13.12,13.12,13.1,13.11,39822.0,12.3947,12.3947,12.3758,12.3852,39822.0
2019-12-27 13:50:00,13.11,13.11,13.08,13.09,82331.0,12.3852,12.3852,12.3569,12.3663,82331.0
2019-12-27 13:55:00,13.09,13.09,13.08,13.09,38594.0,12.3663,12.3663,12.3569,12.3663,38594.0
2019-12-27 14:00:00,13.09,13.1,13.08,13.1,84920.0,12.3663,12.3758,12.3569,12.3758,84920.0
2019-12-27 14:05:00,13.09,13.1,13.07,13.07,96850.0,12.3663,12.3758,12.3474,12.3474,96850.0
2019-12-27 14:10:00,13.07,13.09,13.07,13.09,79039.0,12.3474,12.3663,12.3474,12.3663,79039.0
2019-12-27 14:15:00,13.09,13.1,13.08,13.1,52867.0,12.3663,12.3758,12.3569,12.3758,52867.0
2019-12-27 14:20:00,13.1,13.1,13.09,13.1,34923.0,12.3758,12.3758,12.3663,12.3758,34923.0
2019-12-27 14:25:00,13.09,13.1,13.09,13.09,38638.0,12.3663,12.3758,12.3663,12.3663,38638.0
2019-12-27 14:30:00,13.09,13.1,13.09,13.1,48802.0,12.3663,12.3758,12.3663,12.3758,48802.0
2019-12-27 14:35:00,13.1,13.1,13.09,13.1,41868.0,12.3758,12.3758,12.3663,12.3758,41868.0
2019-12-27 14:40:00,13.1,13.11,13.09,13.1,79918.0,12.3758,12.3852,12.3663,12.3758,79918.0
2019-12-27 14:45:00,13.11,13.11,13.1,13.11,66099.0,12.3852,12.3852,12.3758,12.3852,66099.0
2019-12-27 14:50:00,13.11,13.11,13.08,13.1,97873.0,12.3852,12.3852,12.3569,12.3758,97873.0
2019-12-27 14:55:00,13.09,13.1,13.09,13.1,43030.0,12.3663,12.3758,12.3663,12.3758,43030.0
2019-12-27 15:00:00,13.1,13.1,13.08,13.09,87061.0,12.3758,12.3758,12.3569,12.3663,87061.0
2019-12-27 15:05:00,13.1,13.1,13.08,13.09,77678.0,12.3758,12.3758,12.3569,12.3663,77678.0
2019-12-27 15:10:00,13.09,13.09,13.08,13.09,31839.0,12.3663,12.3663,12.3569,12.3663,31839.0
2019-12-27 15:15:00,13.09,13.09,13.07,13.07,142180.0,12.3663,12.3663,12.3474,12.3474,142180.0
2019-12-27 15:20:00,13.07,13.08,13.06,13.07,138070.0,12.3474,12.3569,12.338,12.3474,138070.0
2019-12-27 15:25:00,13.06,13.07,13.04,13.04,127306.0,12.338,12.3474,12.3191,12.3191,127306.0
2019-12-27 15:30:00,13.04,13.04,13.03,13.03,113582.0,12.3191,12.3191,12.3096,12.3096,113582.0
2019-12-27 15:35:00,13.03,13.05,13.03,13.04,167338.0,12.3096,12.3285,12.3096,12.3191,167338.0
2019-12-27 15:40:00,13.04,13.06,13.02,13.03,285039.0,12.3191,12.338,12.3002,12.3096,285039.0
2019-12-27 15:45:00,13.03,13.04,13.02,13.03,292645.0,12.3096,12.3191,12.3002,12.3096,292645.0
2019-12-27 15:50:00,13.02,13.04,13.01,13.04,442520.0,12.3002,12.3191,12.2907,12.3191,442520.0
2019-12-27 15:55:00,13.04,13.04,13.02,13.02,496488.0,12.3191,12.3191,12.3002,12.3002,496488.0
2019-12-30 09:30:00,13.09,13.14,13.02,13.06,324955.0,12.3663,12.4136,12.3002,12.338,324955.0
2019-12-30 09:35:00,13.06,13.07,13.02,13.04,113209.0,12.338,12.3474,12.3002,12.3191,113209.0
2019-12-30 09:40:00,13.03,13.07,13.02,13.06,139553.0,12.3096,12.3474,12.3002,12.338,139553.0
2019-12-30 09:45:00,13.06,13.07,13.05,13.07,113814.0,12.338,12.3474,12.3285,12.3474,113814.0
2019-12-30 09:50:00,13.06,13.1,13.05,13.09,141080.0,12.338,12.3758,12.3285,12.3663,141080.0
2019-12-30 09:55:00,13.09,13.1,13.08,13.08,99923.0,12.3663,12.3758,12.3569,12.3569,99923.0
2019-12-30 10:00:00,13.09,13.1,13.05,13.06,104140.0,12.3663,12.3758,12.3285,12.338,104140.0
2019-12-30 10:05:00,13.05,13.1,13.04,13.09,110135.0,12.3285,12.3758,12.3191,12.3663,110135.0
2019-12-30 10:10:00,13.1,13.1,13.02,13.03,184384.0,12.3758,12.3758,12.3002,12.3096,184384.0
2019-12-30 10:15:00,13.03,13.04,13.01,13.03,122232.0,12.3096,12.3191,12.2907,12.3096,122232.0
2019-12-30 10:20:00,13.03,13.05,13.02,13.04,130632.0,12.3096,12.3285,12.3002,12.3191,130632.0
2019-12-30 10:25:00,13.03,13.04,13.01,13.03,113173.0,12.3096,12.3191,12.2907,12.3096,113173.0
2019-12-30 10:30:00,13.03,13.04,13.01,13.02,129239.0,12.3096,12.3191,12.2907,12.3002,129239.0
2019-12-30 10:35:00,13.02,13.03,13.02,13.03,56429.0,12.3002,12.3096,12.3002,12.3096,56429.0
2019-12-30 10:40:00,13.02,13.04,13.01,13.02,90980.0,12.3002,12.3191,12.2907,12.3002,90980.0
2019-12-30 10:45:00,13.02,13.02,13.0,13.0,124705.0,12.3002,12.3002,12.2813,12.2813,124705.0
2019-12-30 10:50:00,13.01,13.03,13.0,13.03,62242.0,12.2907,12.3096,12.2813,12.3096,62242.0
2019-12-30 10:55:00,13.03,13.03,12.99,13.01,127649.0,12.3096,12.3096,12.2718,12.2907,127649.0
2019-12-30 11:00:00,13.01,13.05,13.0,13.04,116569.0,12.2907,12.3285,12.2813,12.3191,116569.0
2019-12-30 11:05:00,13.04,13.05,13.01,13.03,90096.0,12.3191,12.3285,12.2907,12.3096,90096.0
2019-12-30 11:10:00,13.03,13.04,13.02,13.04,32025.0,12.3096,12.3191,12.3002,12.3191,32025.0
2019-12-30 11:15:00,13.04,13.04,13.02,13.03,81742.0,12.3191,12.3191,12.3002,12.3096,81742.0
2019-12-30 11:20:00,13.02,13.03,13.02,13.02,21917.0,12.3002,12.3096,12.3002,12.3002,21917.0
2019-12-30 11:25:00,13.02,13.04,13.01,13.02,110761.0,12.3002,12.3191,12.2907,12.3002,110761.0
2019-12-30 11:30:00,13.03,13.04,13.02,13.03,73449.0,12.3096,12.3191,12.3002,12.3096,73449.0
2019-12-30 11:35:00,13.02,13.04,13.02,13.03,64145.0,12.3002,12.3191,12.3002,12.3096,64145.0
2019-12-30 11:40:00,13.03,13.04,13.0,13.04,84502.0,12.3096,12.3191,12.2813,12.3191,84502.0
2019-12-30 11:45:00,13.04,13.04,13.03,13.04,24138.0,12.3191,12.3191,12.3096,12.3191,24138.0
2019-12-30 11:50:00,13.04,13.04,13.01,13.03,74423.0,12.3191,12.3191,12.2907,12.3096,74423.0
2019-12-30 11:55:00,13.03,13.03,13.02,13.03,33021.0,12.3096,12.3096,12.3002,12.3096,33021.0
2019-12-30 12:00:00,13.03,13.03,13.02,13.03,42717.0,12.3096,12.3096,12.3002,12.3096,42717.0
2019-12-30 12:05:00,13.03,13.05,13.02,13.04,46393.0,12.3096,12.3285,12.3002,12.3191,46393.0
2019-12-30 12:10:00,13.04,13.05,13.03,13.04,64769.0,12.3191,12.3285,12.3096,12.3191,64769.0
2019-12-30 12:15:00,13.04,13.06,13.03,13.05,80771.0,12.3191,12.338,12.3096,12.3285,80771.0
2019-12-30 12:20:00,13.04,13.05,13.03,13.04,38142.0,12.3191,12.3285,12.3096,12.3191,38142.0
2019-12-30 12:25:00,13.04,13.05,13.03,13.05,56252.0,12.3191,12.3285,12.3096,12.3285,56252.0
2019-12-30 12:30:00,13.05,13.06,13.04,13.05,114794.0,12.3285,12.338,12.3191,12.3285,114794.0
2019-12-30 12:35:00,13.05,13.06,13.05,13.06,49071.0,12.3285,12.338,12.3285,12.338,49071.0
2019-12-30 12:40:00,13.06,13.06,13.04,13.04,49070.0,12.338,12.338,12.3191,12.3191,49070.0
2019-12-30 12:45:00,13.05,13.05,13.04,13.04,24838.0,12.3285,12.3285,12.3191,12.3191,24838.0
2019-12-30 12:50:00,13.04,13.05,13.03,13.03,59962.0,12.3191,12.3285,12.3096,12.3096,59962.0
2019-12-30 12:55:00,13.04,13.05,13.03,13.05,54899.0,12.3191,12.3285,12.3096,12.3285,54899.0
2019-12-30 13:00:00,13.04,13.06,13.04,13.06,140715.0,12.3191,12.338,12.3191,12.338,140715.0
2019-12-30 13:05:00,13.06,13.07,13.05,13.05,87961.0,12.338,12.3474,12.3285,12.3285,87961.0
2019-12-30 13:10:00,13.06,13.06,13.03,13.04,86758.0,12.338,12.338,12.3096,12.3191,86758.0
2019-12-30 13:15:00,13.04,13.05,13.04,13.05,56547.0,12.3191,12.3285,12.3191,12.3285,56547.0
2019-12-30 13:20:00,13.04,13.05,13.04,13.04,36578.0,12.3191,12.3285,12.3191,12.3191,36578.0
2019-12-30 13:25:00,13.05,13.05,13.02,13.03,106725.0,12.3285,12.3285,12.3002,12.3096,106725.0
2019-12-30 13:30:00,13.03,13.04,13.02,13.03,60117.0,12.3096,12.3191,12.3002,12.3096,60117.0
2019-12-30 13:35:00,13.03,13.04,13.03,13.03,21075.0,12.3096,12.3191,12.3096,12.3096,21075.0
2019-12-30 13:40:00,13.04,13.04,13.02,13.02,83508.0,12.3191,12.3191,12.3002,12.3002,83508.0
2019-12-30 13:45:00,13.03,13.03,13.01,13.03,87344.0,12.3096,12.3096,12.2907,12.3096,87344.0
2019-12-30 13:50:00,13.02,13.04,13.02,13.03,59337.0,12.3002,12.3191,12.3002,12.3096,59337.0
2019-12-30 13:55:00,13.03,13.04,13.02,13.04,31001.0,12.3096,12.3191,12.3002,12.3191,31001.0
2019-12-30 14:00:00,13.04,13.04,13.03,13.04,83448.0,12.3191,12.3191,12.3096,12.3191,83448.0
2019-12-30 14:05:00,13.03,13.04,13.02,13.02,71965.0,12.3096,12.3191,12.3002,12.3002,71965.0
2019-12-30 14:10:00,13.03,13.05,13.02,13.05,183123.0,12.3096,12.3285,12.3002,12.3285,183123.0
2019-12-30 14:15:00,13.04,13.05,13.04,13.05,55347.0,12.3191,12.3285,12.3191,12.3285,55347.0
2019-12-30 14:20:00,13.04,13.05,13.03,13.04,78305.0,12.3191,12.3285,12.3096,12.3191,78305.0
2019-12-30 14:25:00,13.03,13.04,13.03,13.04,28085.0,12.3096,12.3191,12.3096,12.3191,28085.0
2019-12-30 14:30:00,13.04,13.04,13.03,13.03,12862.0,12.3191,12.3191,12.3096,12.3096,12862.0
2019-12-30 14:35:00,13.04,13.05,13.03,13.04,106669.0,12.3191,12.3285,12.3096,12.3191,106669.0
2019-12-30 14:40:00,13.04,13.05,13.04,13.04,27256.0,12.3191,12.3285,12.3191,12.3191,27256.0
2019-12-30 14:45:00,13.04,13.05,13.03,13.05,72914.0,12.3191,12.3285,12.3096,12.3285,72914.0
2019-12-30 14:50:00,13.05,13.05,13.04,13.04,18393.0,12.3285,12.3285,12.3191,12.3191,18393.0
2019-12-30 14:55:00,13.05,13.05,13.04,13.05,36940.0,12.3285,12.3285,12.3191,12.3285,36940.0
2019-12-30 15:00:00,13.04,13.05,13.03,13.04,166918.0,12.3191,12.3285,12.3096,12.3191,166918.0
2019-12-30 15:05:00,13.03,13.05,13.03,13.04,80744.0,12.3096,12.3285,12.3096,12.3191,80744.0
2019-12-30 15:10:00,13.04,13.05,13.02,13.04,178207.0,12.3191,12.3285,12.3002,12.3191,178207.0
2019-12-30 15:15:00,13.04,13.05,13.03,13.04,96986.0,12.3191,12.3285,12.3096,12.3191,96986.0
2019-12-30 15:20:00,13.04,13.05,13.04,13.04,31965.0,12.3191,12.3285,12.3191,12.3191,31965.0
2019-12-30 15:25:00,13.04,13.05,13.03,13.04,110967.0,12.3191,12.3285,12.3096,12.3191,110967.0
2019-12-30 15:30:00,13.05,13.05,13.03,13.04,69555.0,12.3285,12.3285,12.3096,12.3191,69555.0
2019-12-30 15:35:00,13.03,13.05,13.02,13.03,123247.0,12.3096,12.3285,12.3002,12.3096,123247.0
2019-12-30 15:40:00,13.03,13.04,13.02,13.04,117659.0,12.3096,12.3191,12.3002,12.3191,117659.0
2019-12-30 15:45:00,13.04,13.04,13.01,13.02,237569.0,12.3191,12.3191,12.2907,12.3002,237569.0
2019-12-30 15:50:00,13.01,13.02,12.99,13.01,405792.0,12.2907,12.3002,12.2718,12.2907,405792.0
2019-12-30 15:55:00,13.01,13.02,13.0,13.02,511003.0,12.2907,12.3002,12.2813,12.3002,511003.0
2019-12-31 09:30:00,12.98,13.01,12.92,12.96,263833.0,12.2624,12.2907,12.2057,12.2435,263833.0
2019-12-31 09:35:00,12.96,12.99,12.95,12.97,138661.0,12.2435,12.2718,12.2341,12.253,138661.0
2019-12-31 09:40:00,12.97,13.0,12.95,13.0,136288.0,12.253,12.2813,12.2341,12.2813,136288.0
2019-12-31 09:45:00,13.0,13.05,12.97,13.04,163377.0,12.2813,12.3285,12.253,12.3191,163377.0
2019-12-31 09:50:00,13.03,13.08,13.02,13.08,265879.0,12.3096,12.3569,12.3002,12.3569,265879.0
2019-12-31 09:55:00,13.07,13.1,13.06,13.08,183370.0,12.3474,12.3758,12.338,12.3569,183370.0
2019-12-31 10:00:00,13.09,13.09,13.03,13.06,187354.0,12.3663,12.3663,12.3096,12.338,187354.0
2019-12-31 10:05:00,13.06,13.1,13.05,13.1,222570.0,12.338,12.3758,12.3285,12.3758,222570.0
2019-12-31 10:10:00,13.1,13.1,13.06,13.08,124173.0,12.3758,12.3758,12.338,12.3569,124173.0
2019-12-31 10:15:00,13.08,13.09,13.06,13.07,109613.0,12.3569,12.3663,12.338,12.3474,109613.0
2019-12-31 10:20:00,13.06,13.09,13.05,13.08,177049.0,12.338,12.3663,12.3285,12.3569,177049.0
2019-12-31 10:25:00,13.08,13.08,13.05,13.06,124495.0,12.3569,12.3569,12.3285,12.338,124495.0
2019-12-31 10:30:00,13.06,13.08,13.04,13.07,155523.0,12.338,12.3569,12.3191,12.3474,155523.0
2019-12-31 10:35:00,13.07,13.1,13.07,13.09,174925.0,12.3474,12.3758,12.3474,12.3663,174925.0
2019-12-31 10:40:00,13.09,13.09,13.07,13.07,76115.0,12.3663,12.3663,12.3474,12.3474,76115.0
2019-12-31 10:45:00,13.07,13.08,13.05,13.07,125219.0,12.3474,12.3569,12.3285,12.3474,125219.0
2019-12-31 10:50:00,13.06,13.07,13.04,13.06,134859.0,12.338,12.3474,12.3191,12.338,134859.0
2019-12-31 10:55:00,13.06,13.06,13.03,13.03,161122.0,12.338,12.338,12.3096,12.3096,161122.0
2019-12-31 11:00:00,13.03,13.05,13.02,13.05,66950.0,12.3096,12.3285,12.3002,12.3285,66950.0
2019-12-31 11:05:00,13.04,13.06,13.04,13.04,76994.0,12.3191,12.338,12.3191,12.3191,76994.0
2019-12-31 11:10:00,13.04,13.08,13.04,13.07,76608.0,12.3191,12.3569,12.3191,12.3474,76608.0
2019-12-31 11:15:00,13.07,13.08,13.06,13.07,36014.0,12.3474,12.3569,12.338,12.3474,36014.0
2019-12-31 11:20:00,13.07,13.09,13.05,13.06,131991.0,12.3474,12.3663,12.3285,12.338,131991.0
2019-12-31 11:25:00,13.06,13.08,13.05,13.07,153156.0,12.338,12.3569,12.3285,12.3474,153156.0
2019-12-31 11:30:00,13.06,13.07,13.03,13.03,218572.0,12.338,12.3474,12.3096,12.3096,218572.0
2019-12-31 11:35:00,13.04,13.05,13.03,13.04,88094.0,12.3191,12.3285,12.3096,12.3191,88094.0
2019-12-31 11:40:00,13.05,13.08,13.04,13.07,107527.0,12.3285,12.3569,12.3191,12.3474,107527.0
2019-12-31 11:45:00,13.07,13.11,13.07,13.11,312208.0,12.3474,12.3852,12.3474,12.3852,312208.0
2019-12-31 11:50:00,13.11,13.11,13.08,13.1,81052.0,12.3852,12.3852,12.3569,12.3758,81052.0
2019-12-31 11:55:00,13.1,13.1,13.08,13.1,77339.0,12.3758,12.3758,12.3569,12.3758,77339.0
2019-12-31 12:00:00,13.1,13.11,13.09,13.1,139378.0,12.3758,12.3852,12.3663,12.3758,139378.0
2019-12-31 12:05:00,13.1,13.11,13.09,13.11,62029.0,12.3758,12.3852,12.3663,12.3852,62029.0
2019-12-31 12:10:00,13.11,13.11,13.07,13.09,91931.0,12.3852,12.3852,12.3474,12.3663,91931.0
2019-12-31 12:15:00,13.09,13.09,13.08,13.09,36147.0,12.3663,12.3663,12.3569,12.3663,36147.0
2019-12-31 12:20:00,13.09,13.09,13.08,13.09,46361.0,12.3663,12.3663,12.3569,12.3663,46361.0
2019-12-31 12:25:00,13.09,13.1,13.08,13.1,63293.0,12.3663,12.3758,12.3569,12.3758,63293.0
2019-12-31 12:30:00,13.1,13.11,13.09,13.11,83625.0,12.3758,12.3852,12.3663,12.3852,83625.0
2019-12-31 12:35:00,13.11,13.11,13.1,13.11,34421.0,12.3852,12.3852,12.3758,12.3852,34421.0
2019-12-31 12:40:00,13.11,13.11,13.1,13.11,27646.0,12.3852,12.3852,12.3758,12.3852,27646.0
2019-12-31 12:45:00,13.11,13.11,13.1,13.11,32222.0,12.3852,12.3852,12.3758,12.3852,32222.0
2019-12-31 12:50:00,13.11,13.11,13.1,13.11,36817.0,12.3852,12.3852,12.3758,12.3852,36817.0
2019-12-31 12:55:00,13.11,13.11,13.1,13.11,107066.0,12.3852,12.3852,12.3758,12.3852,107066.0
2019-12-31 13:00:00,13.11,13.11,13.07,13.07,276595.0,12.3852,12.3852,12.3474,12.3474,276595.0
2019-12-31 13:05:00,13.07,13.1,13.07,13.1,261024.0,12.3474,12.3758,12.3474,12.3758,261024.0
2019-12-31 13:10:00,13.09,13.1,13.08,13.09,148640.0,12.3663,12.3758,12.3569,12.3663,148640.0
2019-12-31 13:15:00,13.1,13.1,13.07,13.07,77654.0,12.3758,12.3758,12.3474,12.3474,77654.0
2019-12-31 13:20:00,13.08,13.09,13.07,13.09,92508.0,12.3569,12.3663,12.3474,12.3663,92508.0
2019-12-31 13:25:00,13.09,13.09,13.08,13.09,36936.0,12.3663,12.3663,12.3569,12.3663,36936.0
2019-12-31 13:30:00,13.09,13.09,13.08,13.09,34199.0,12.3663,12.3663,12.3569,12.3663,34199.0
2019-12-31 13:35:00,13.09,13.09,13.08,13.09,49356.0,12.3663,12.3663,12.3569,12.3663,49356.0
2019-12-31 13:40:00,13.09,13.09,13.08,13.09,68865.0,12.3663,12.3663,12.3569,12.3663,68865.0
2019-12-31 13:45:00,13.09,13.09,13.08,13.09,49075.0,12.3663,12.3663,12.3569,12.3663,49075.0
2019-12-31 13:50:00,13.09,13.1,13.08,13.1,76557.0,12.3663,12.3758,12.3569,12.3758,76557.0
2019-12-31 13:55:00,13.1,13.1,13.09,13.1,10943.0,12.3758,12.3758,12.3663,12.3758,10943.0
2019-12-31 14:00:00,13.09,13.1,13.09,13.1,47085.0,12.3663,12.3758,12.3663,12.3758,47085.0
2019-12-31 14:05:00,13.1,13.1,13.09,13.1,19872.0,12.3758,12.3758,12.3663,12.3758,19872.0
2019-12-31 14:10:00,13.09,13.1,13.09,13.1,36285.0,12.3663,12.3758,12.3663,12.3758,36285.0
2019-12-31 14:15:00,13.1,13.1,13.09,13.1,27309.0,12.3758,12.3758,12.3663,12.3758,27309.0
2019-12-31 14:20:00,13.1,13.11,13.09,13.1,164614.0,12.3758,12.3852,12.3663,12.3758,164614.0
2019-12-31 14:25:00,13.1,13.11,13.1,13.11,55602.0,12.3758,12.3852,12.3758,12.3852,55602.0
2019-12-31 14:30:00,13.11,13.11,13.1,13.11,36122.0,12.3852,12.3852,12.3758,12.3852,36122.0
2019-12-31 14:35:00,13.11,13.12,13.1,13.11,193405.0,12.3852,12.3947,12.3758,12.3852,193405.0
2019-12-31 14:40:00,13.11,13.11,13.1,13.11,35576.0,12.3852,12.3852,12.3758,12.3852,35576.0
2019-12-31 14:45:00,13.11,13.11,13.1,13.11,79097.0,12.3852,12.3852,12.3758,12.3852,79097.0
2019-12-31 14:50:00,13.1,13.11,13.1,13.11,34523.0,12.3758,12.3852,12.3758,12.3852,34523.0
2019-12-31 14:55:00,13.1,13.11,13.1,13.11,27853.0,12.3758,12.3852,12.3758,12.3852,27853.0
2019-12-31 15:00:00,13.11,13.11,13.09,13.11,143017.0,12.3852,12.3852,12.3663,12.3852,143017.0
2019-12-31 15:05:00,13.11,13.12,13.1,13.12,132313.0,12.3852,12.3947,12.3758,12.3947,132313.0
2019-12-31 15:10:00,13.12,13.13,13.11,13.12,161681.0,12.3947,12.4041,12.3852,12.3947,161681.0
2019-12-31 15:15:00,13.12,13.12,13.1,13.12,120586.0,12.3947,12.3947,12.3758,12.3947,120586.0
2019-12-31 15:20:00,13.12,13.12,13.11,13.11,53382.0,12.3947,12.3947,12.3852,12.3852,53382.0
2019-12-31 15:25:00,13.12,13.13,13.11,13.13,75029.0,12.3947,12.4041,12.3852,12.4041,75029.0
2019-12-31 15:30:00,13.13,13.14,13.12,13.13,252582.0,12.4041,12.4136,12.3947,12.4041,252582.0
2019-12-31 15:35:00,13.13,13.13,13.12,13.13,39006.0,12.4041,12.4041,12.3947,12.4041,39006.0
2019-12-31 15:40:00,13.13,13.13,13.12,13.13,110225.0,12.4041,12.4041,12.3947,12.4041,110225.0
2019-12-31 15:45:00,13.13,13.15,13.12,13.15,586023.0,12.4041,12.423,12.3947,12.423,586023.0
2019-12-31 15:50:00,13.15,13.15,13.12,13.13,497939.0,12.423,12.423,12.3947,12.4041,497939.0
2019-12-31 15:55:00,13.12,13.14,13.11,13.13,851598.0,12.3947,12.4136,12.3852,12.4041,851598.0
2020-01-02 09:30:00,13.35,13.45,13.33,13.4,912414.0,12.6119,12.7064,12.5931,12.6592,912414.0
2020-01-02 09:35:00,13.4,13.43,13.38,13.38,777279.0,12.6592,12.6875,12.6403,12.6403,777279.0
2020-01-02 09:40:00,13.39,13.42,13.38,13.4,267529.0,12.6497,12.6781,12.6403,12.6592,267529.0
2020-01-02 09:45:00,13.4,13.4,13.37,13.38,241490.0,12.6592,12.6592,12.6308,12.6403,241490.0
2020-01-02 09:50:00,13.37,13.4,13.36,13.38,445169.0,12.6308,12.6592,12.6214,12.6403,445169.0
2020-01-02 09:55:00,13.38,13.4,13.37,13.39,205502.0,12.6403,12.6592,12.6308,12.6497,205502.0
2020-01-02 10:00:00,13.39,13.4,13.35,13.38,271106.0,12.6497,12.6592,12.6119,12.6403,271106.0
2020-01-02 10:05:00,13.39,13.4,13.38,13.38,122206.0,12.6497,12.6592,12.6403,12.6403,122206.0
2020-01-02 10:10:00,13.39,13.4,13.37,13.38,359663.0,12.6497,12.6592,12.6308,12.6403,359663.0
2020-01-02 10:15:00,13.38,13.38,13.35,13.35,240352.0,12.6403,12.6403,12.6119,12.6119,240352.0
2020-01-02 10:20:00,13.36,13.36,13.29,13.3,350335.0,12.6214,12.6214,12.5553,12.5647,350335.0
2020-01-02 10:25:00,13.29,13.31,13.28,13.31,165379.0,12.5553,12.5742,12.5458,12.5742,165379.0
2020-01-02 10:30:00,13.31,13.35,13.31,13.33,312427.0,12.5742,12.6119,12.5742,12.5931,312427.0
2020-01-02 10:35:00,13.33,13.34,13.31,13.33,516811.0,12.5931,12.6025,12.5742,12.5931,516811.0
2020-01-02 10:40:00,13.34,13.37,13.33,13.37,70416.0,12.6025,12.6308,12.5931,12.6308,70416.0
2020-01-02 10:45:00,13.37,13.4,13.36,13.4,471347.0,12.6308,12.6592,12.6214,12.6592,471347.0
2020-01-02 10:50:00,13.4,13.43,13.39,13.43,258246.0,12.6592,12.6875,12.6497,12.6875,258246.0
2020-01-02 10:55:00,13.43,13.44,13.4,13.4,251155.0,12.6875,12.697,12.6592,12.6592,251155.0
2020-01-02 11:00:00,13.4,13.4,13.36,13.36,104841.0,12.6592,12.6592,12.6214,12.6214,104841.0
2020-01-02 11:05:00,13.36,13.37,13.35,13.36,173248.0,12.6214,12.6308,12.6119,12.6214,173248.0
2020-01-02 11:10:00,13.37,13.37,13.33,13.34,157554.0,12.6308,12.6308,12.5931,12.6025,157554.0
2020-01-02 11:15:00,13.34,13.34,13.32,13.33,133177.0,12.6025,12.6025,12.5836,12.5931,133177.0
2020-01-02 11:20:00,13.33,13.35,13.32,13.34,144712.0,12.5931,12.6119,12.5836,12.6025,144712.0
2020-01-02 11:25:00,13.34,13.35,13.34,13.35,54187.0,12.6025,12.6119,12.6025,12.6119,54187.0
2020-01-02 11:30:00,13.35,13.35,13.31,13.32,121234.0,12.6119,12.6119,12.5742,12.5836,121234.0
2020-01-02 11:35:00,13.32,13.32,13.29,13.32,171203.0,12.5836,12.5836,12.5553,12.5836,171203.0
2020-01-02 11:40:00,13.32,13.33,13.31,13.33,90760.0,12.5836,12.5931,12.5742,12.5931,90760.0
2020-01-02 11:45:00,13.33,13.34,13.31,13.32,178494.0,12.5931,12.6025,12.5742,12.5836,178494.0
2020-01-02 11:50:00,13.32,13.33,13.31,13.33,61243.0,12.5836,12.5931,12.5742,12.5931,61243.0
2020-01-02 11:55:00,13.33,13.35,13.32,13.35,94215.0,12.5931,12.6119,12.5836,12.6119,94215.0
2020-01-02 12:00:00,13.35,13.35,13.34,13.35,54048.0,12.6119,12.6119,12.6025,12.6119,54048.0
2020-01-02 12:05:00,13.35,13.35,13.32,13.35,173374.0,12.6119,12.6119,12.5836,12.6119,173374.0
2020-01-02 12:10:00,13.34,13.35,13.32,13.32,87025.0,12.6025,12.6119,12.5836,12.5836,87025.0
2020-01-02 12:15:00,13.33,13.34,13.31,13.33,108660.0,12.5931,12.6025,12.5742,12.5931,108660.0
2020-01-02 12:20:00,13.33,13.34,13.32,13.34,123304.0,12.5931,12.6025,12.5836,12.6025,123304.0
2020-01-02 12:25:00,13.34,13.37,13.33,13.37,207293.0,12.6025,12.6308,12.5931,12.6308,207293.0
2020-01-02 12:30:00,13.37,13.38,13.35,13.36,206397.0,12.6308,12.6403,12.6119,12.6214,206397.0
2020-01-02 12:35:00,13.37,13.37,13.33,13.36,362470.0,12.6308,12.6308,12.5931,12.6214,362470.0
2020-01-02 12:40:00,13.36,13.38,13.34,13.37,212224.0,12.6214,12.6403,12.6025,12.6308,212224.0
2020-01-02 12:45:00,13.37,13.37,13.36,13.37,35790.0,12.6308,12.6308,12.6214,12.6308,35790.0
2020-01-02 12:50:00,13.36,13.37,13.34,13.34,117219.0,12.6214,12.6308,12.6025,12.6025,117219.0
2020-01-02 12:55:00,13.34,13.37,13.34,13.35,164657.0,12.6025,12.6308,12.6025,12.6119,164657.0
2020-01-02 13:00:00,13.35,13.36,13.34,13.36,130477.0,12.6119,12.6214,12.6025,12.6214,130477.0
2020-01-02 13:05:00,13.36,13.36,13.31,13.33,159297.0,12.6214,12.6214,12.5742,12.5931,159297.0
2020-01-02 13:10:00,13.33,13.34,13.32,13.33,51122.0,12.5931,12.6025,12.5836,12.5931,51122.0
2020-01-02 13:15:00,13.33,13.34,13.32,13.34,50700.0,12.5931,12.6025,12.5836,12.6025,50700.0
2020-01-02 13:20:00,13.34,13.35,13.33,13.35,29867.0,12.6025,12.6119,12.5931,12.6119,29867.0
2020-01-02 13:25:00,13.35,13.35,13.32,13.33,170822.0,12.6119,12.6119,12.5836,12.5931,170822.0
2020-01-02 13:30:00,13.33,13.33,13.3,13.31,145968.0,12.5931,12.5931,12.5647,12.5742,145968.0
2020-01-02 13:35:00,13.31,13.32,13.25,13.26,275938.0,12.5742,12.5836,12.5175,12.5269,275938.0
2020-01-02 13:40:00,13.26,13.26,13.22,13.25,193040.0,12.5269,12.5269,12.4891,12.5175,193040.0
2020-01-02 13:45:00,13.25,13.26,13.23,13.23,210579.0,12.5175,12.5269,12.4986,12.4986,210579.0
2020-01-02 13:50:00,13.23,13.23,13.19,13.19,473039.0,12.4986,12.4986,12.4608,12.4608,473039.0
2020-01-02 13:55:00,13.19,13.2,13.15,13.19,261239.0,12.4608,12.4702,12.423,12.4608,261239.0
2020-01-02 14:00:00,13.19,13.23,13.18,13.23,299824.0,12.4608,12.4986,12.4513,12.4986,299824.0
2020-01-02 14:05:00,13.23,13.23,13.22,13.23,204137.0,12.4986,12.4986,12.4891,12.4986,204137.0
2020-01-02 14:10:00,13.23,13.24,13.21,13.21,445315.0,12.4986,12.508,12.4797,12.4797,445315.0
2020-01-02 14:15:00,13.21,13.22,13.15,13.17,820826.0,12.4797,12.4891,12.423,12.4419,820826.0
2020-01-02 14:20:00,13.17,13.18,13.15,13.17,133197.0,12.4419,12.4513,12.423,12.4419,133197.0
2020-01-02 14:25:00,13.17,13.18,13.16,13.17,75711.0,12.4419,12.4513,12.4325,12.4419,75711.0
2020-01-02 14:30:00,13.17,13.18,13.14,13.14,364219.0,12.4419,12.4513,12.4136,12.4136,364219.0
2020-01-02 14:35:00,13.14,13.17,13.13,13.17,185678.0,12.4136,12.4419,12.4041,12.4419,185678.0
2020-01-02 14:40:00,13.17,13.19,13.16,13.19,105295.0,12.4419,12.4608,12.4325,12.4608,105295.0
2020-01-02 14:45:00,13.19,13.2,13.18,13.2,119971.0,12.4608,12.4702,12.4513,12.4702,119971.0
2020-01-02 14:50:00,13.2,13.2,13.18,13.19,194658.0,12.4702,12.4702,12.4513,12.4608,194658.0
2020-01-02 14:55:00,13.19,13.2,13.18,13.2,143123.0,12.4608,12.4702,12.4513,12.4702,143123.0
2020-01-02 15:00:00,13.2,13.2,13.19,13.2,95857.0,12.4702,12.4702,12.4608,12.4702,95857.0
2020-01-02 15:05:00,13.2,13.2,13.18,13.19,342847.0,12.4702,12.4702,12.4513,12.4608,342847.0
2020-01-02 15:10:00,13.18,13.2,13.18,13.2,146518.0,12.4513,12.4702,12.4513,12.4702,146518.0
2020-01-02 15:15:00,13.2,13.23,13.19,13.22,191275.0,12.4702,12.4986,12.4608,12.4891,191275.0
2020-01-02 15:20:00,13.22,13.22,13.21,13.21,81548.0,12.4891,12.4891,12.4797,12.4797,81548.0
2020-01-02 15:25:00,13.21,13.25,13.21,13.24,199188.0,12.4797,12.5175,12.4797,12.508,199188.0
2020-01-02 15:30:00,13.24,13.26,13.23,13.25,302065.0,12.508,12.5269,12.4986,12.5175,302065.0
2020-01-02 15:35:00,13.25,13.27,13.23,13.24,396761.0,12.5175,12.5364,12.4986,12.508,396761.0
2020-01-02 15:40:00,13.24,13.24,13.22,13.23,171310.0,12.508,12.508,12.4891,12.4986,171310.0
2020-01-02 15:45:00,13.22,13.23,13.2,13.2,298304.0,12.4891,12.4986,12.4702,12.4702,298304.0
2020-01-02 15:50:00,13.21,13.25,13.19,13.25,494034.0,12.4797,12.5175,12.4608,12.5175,494034.0
2020-01-02 15:55:00,13.25,13.25,13.2,13.21,1387598.0,12.5175,12.5175,12.4702,12.4797,1387598.0
2020-01-03 09:30:00,13.0,13.07,12.94,13.01,788595.0,12.2813,12.3474,12.2246,12.2907,788595.0
2020-01-03 09:35:00,13.01,13.03,12.96,13.01,256931.0,12.2907,12.3096,12.2435,12.2907,256931.0
2020-01-03 09:40:00,13.01,13.08,13.01,13.06,226351.0,12.2907,12.3569,12.2907,12.338,226351.0
2020-01-03 09:45:00,13.06,13.08,13.04,13.07,213375.0,12.338,12.3569,12.3191,12.3474,213375.0
2020-01-03 09:50:00,13.06,13.06,13.01,13.04,244622.0,12.338,12.338,12.2907,12.3191,244622.0
2020-01-03 09:55:00,13.04,13.09,13.01,13.06,248534.0,12.3191,12.3663,12.2907,12.338,248534.0
2020-01-03 10:00:00,13.06,13.06,12.97,12.97,609548.0,12.338,12.338,12.253,12.253,609548.0
2020-01-03 10:05:00,12.98,13.0,12.97,12.99,227702.0,12.2624,12.2813,12.253,12.2718,227702.0
2020-01-03 10:10:00,12.99,12.99,12.94,12.98,406103.0,12.2718,12.2718,12.2246,12.2624,406103.0
2020-01-03 10:15:00,12.97,12.98,12.95,12.95,181683.0,12.253,12.2624,12.2341,12.2341,181683.0
2020-01-03 10:20:00,12.95,12.96,12.93,12.95,210353.0,12.2341,12.2435,12.2152,12.2341,210353.0
2020-01-03 10:25:00,12.95,12.96,12.93,12.94,240107.0,12.2341,12.2435,12.2152,12.2246,240107.0
2020-01-03 10:30:00,12.94,12.94,12.92,12.94,222336.0,12.2246,12.2246,12.2057,12.2246,222336.0
2020-01-03 10:35:00,12.94,12.94,12.87,12.88,407245.0,12.2246,12.2246,12.1585,12.1679,407245.0
2020-01-03 10:40:00,12.88,12.95,12.88,12.95,386303.0,12.1679,12.2341,12.1679,12.2341,386303.0
2020-01-03 10:45:00,12.95,12.96,12.91,12.91,171922.0,12.2341,12.2435,12.1963,12.1963,171922.0
2020-01-03 10:50:00,12.91,12.92,12.88,12.88,161199.0,12.1963,12.2057,12.1679,12.1679,161199.0
2020-01-03 10:55:00,12.88,12.9,12.88,12.88,169159.0,12.1679,12.1868,12.1679,12.1679,169159.0
2020-01-03 11:00:00,12.88,12.9,12.85,12.87,228649.0,12.1679,12.1868,12.1396,12.1585,228649.0
2020-01-03 11:05:00,12.87,12.88,12.85,12.85,191245.0,12.1585,12.1679,12.1396,12.1396,191245.0
2020-01-03 11:10:00,12.86,12.87,12.83,12.87,223772.0,12.149,12.1585,12.1207,12.1585,223772.0
2020-01-03 11:15:00,12.86,12.87,12.84,12.85,175410.0,12.149,12.1585,12.1301,12.1396,175410.0
2020-01-03 11:20:00,12.84,12.86,12.84,12.84,167768.0,12.1301,12.149,12.1301,12.1301,167768.0
2020-01-03 11:25:00,12.85,12.85,12.81,12.83,286854.0,12.1396,12.1396,12.1018,12.1207,286854.0
2020-01-03 11:30:00,12.83,12.87,12.82,12.87,183010.0,12.1207,12.1585,12.1112,12.1585,183010.0
2020-01-03 11:35:00,12.87,12.9,12.86,12.88,155375.0,12.1585,12.1868,12.149,12.1679,155375.0
2020-01-03 11:40:00,12.88,12.9,12.86,12.88,133457.0,12.1679,12.1868,12.149,12.1679,133457.0
2020-01-03 11:45:00,12.88,12.88,12.85,12.86,128899.0,12.1679,12.1679,12.1396,12.149,128899.0
2020-01-03 11:50:00,12.85,12.86,12.84,12.86,88804.0,12.1396,12.149,12.1301,12.149,88804.0
2020-01-03 11:55:00,12.85,12.86,12.84,12.85,76320.0,12.1396,12.149,12.1301,12.1396,76320.0
2020-01-03 12:00:00,12.85,12.88,12.84,12.87,160146.0,12.1396,12.1679,12.1301,12.1585,160146.0
2020-01-03 12:05:00,12.87,12.87,12.83,12.84,175211.0,12.1585,12.1585,12.1207,12.1301,175211.0
2020-01-03 12:10:00,12.84,12.87,12.84,12.84,167555.0,12.1301,12.1585,12.1301,12.1301,167555.0
2020-01-03 12:15:00,12.85,12.85,12.84,12.85,77282.0,12.1396,12.1396,12.1301,12.1396,77282.0
2020-01-03 12:20:00,12.85,12.85,12.83,12.84,63613.0,12.1396,12.1396,12.1207,12.1301,63613.0
2020-01-03 12:25:00,12.84,12.84,12.83,12.84,51402.0,12.1301,12.1301,12.1207,12.1301,51402.0
2020-01-03 12:30:00,12.84,12.86,12.83,12.86,273406.0,12.1301,12.149,12.1207,12.149,273406.0
2020-01-03 12:35:00,12.86,12.87,12.85,12.86,96898.0,12.149,12.1585,12.1396,12.149,96898.0
2020-01-03 12:40:00,12.87,12.87,12.84,12.84,128434.0,12.1585,12.1585,12.1301,12.1301,128434.0
2020-01-03 12:45:00,12.84,12.86,12.84,12.86,92925.0,12.1301,12.149,12.1301,12.149,92925.0
2020-01-03 12:50:00,12.86,12.87,12.85,12.86,127786.0,12.149,12.1585,12.1396,12.149,127786.0
2020-01-03 12:55:00,12.86,12.86,12.83,12.85,202057.0,12.149,12.149,12.1207,12.1396,202057.0
2020-01-03 13:00:00,12.85,12.87,12.84,12.87,135740.0,12.1396,12.1585,12.1301,12.1585,135740.0
2020-01-03 13:05:00,12.87,12.87,12.86,12.86,53650.0,12.1585,12.1585,12.149,12.149,53650.0
2020-01-03 13:10:00,12.87,12.87,12.83,12.84,182041.0,12.1585,12.1585,12.1207,12.1301,182041.0
2020-01-03 13:15:00,12.84,12.85,12.82,12.84,311493.0,12.1301,12.1396,12.1112,12.1301,311493.0
2020-01-03 13:20:00,12.84,12.87,12.83,12.86,144865.0,12.1301,12.1585,12.1207,12.149,144865.0
2020-01-03 13:25:00,12.87,12.88,12.86,12.86,69145.0,12.1585,12.1679,12.149,12.149,69145.0
2020-01-03 13:30:00,12.86,12.87,12.82,12.83,263096.0,12.149,12.1585,12.1112,12.1207,263096.0
2020-01-03 13:35:00,12.83,12.84,12.8,12.84,341654.0,12.1207,12.1301,12.0924,12.1301,341654.0
2020-01-03 13:40:00,12.83,12.85,12.83,12.84,148941.0,12.1207,12.1396,12.1207,12.1301,148941.0
2020-01-03 13:45:00,12.84,12.86,12.83,12.86,104564.0,12.1301,12.149,12.1207,12.149,104564.0
2020-01-03 13:50:00,12.85,12.86,12.83,12.83,62600.0,12.1396,12.149,12.1207,12.1207,62600.0
2020-01-03 13:55:00,12.84,12.85,12.83,12.85,50890.0,12.1301,12.1396,12.1207,12.1396,50890.0
2020-01-03 14:00:00,12.85,12.85,12.82,12.84,100432.0,12.1396,12.1396,12.1112,12.1301,100432.0
2020-01-03 14:05:00,12.84,12.85,12.82,12.83,66987.0,12.1301,12.1396,12.1112,12.1207,66987.0
2020-01-03 14:10:00,12.83,12.84,12.82,12.83,104277.0,12.1207,12.1301,12.1112,12.1207,104277.0
2020-01-03 14:15:00,12.83,12.84,12.81,12.83,115978.0,12.1207,12.1301,12.1018,12.1207,115978.0
2020-01-03 14:20:00,12.82,12.83,12.82,12.83,61522.0,12.1112,12.1207,12.1112,12.1207,61522.0
2020-01-03 14:25:00,12.83,12.83,12.81,12.82,53088.0,12.1207,12.1207,12.1018,12.1112,53088.0
2020-01-03 14:30:00,12.82,12.82,12.8,12.8,93956.0,12.1112,12.1112,12.0924,12.0924,93956.0
2020-01-03 14:35:00,12.81,12.82,12.79,12.8,191066.0,12.1018,12.1112,12.0829,12.0924,191066.0
2020-01-03 14:40:00,12.8,12.81,12.79,12.81,67167.0,12.0924,12.1018,12.0829,12.1018,67167.0
2020-01-03 14:45:00,12.81,12.81,12.8,12.81,42081.0,12.1018,12.1018,12.0924,12.1018,42081.0
2020-01-03 14:50:00,12.81,12.83,12.8,12.82,183433.0,12.1018,12.1207,12.0924,12.1112,183433.0
2020-01-03 14:55:00,12.81,12.83,12.8,12.82,163732.0,12.1018,12.1207,12.0924,12.1112,163732.0
2020-01-03 15:00:00,12.82,12.85,12.82,12.84,204524.0,12.1112,12.1396,12.1112,12.1301,204524.0
2020-01-03 15:05:00,12.84,12.85,12.82,12.85,112794.0,12.1301,12.1396,12.1112,12.1396,112794.0
2020-01-03 15:10:00,12.85,12.85,12.83,12.84,89922.0,12.1396,12.1396,12.1207,12.1301,89922.0
2020-01-03 15:15:00,12.84,12.85,12.82,12.84,182305.0,12.1301,12.1396,12.1112,12.1301,182305.0
2020-01-03 15:20:00,12.84,12.85,12.83,12.85,150551.0,12.1301,12.1396,12.1207,12.1396,150551.0
2020-01-03 15:25:00,12.85,12.86,12.84,12.86,190680.0,12.1396,12.149,12.1301,12.149,190680.0
2020-01-03 15:30:00,12.85,12.86,12.82,12.82,278250.0,12.1396,12.149,12.1112,12.1112,278250.0
2020-01-03 15:35:00,12.82,12.83,12.8,12.82,326951.0,12.1112,12.1207,12.0924,12.1112,326951.0
2020-01-03 15:40:00,12.82,12.85,12.81,12.84,225624.0,12.1112,12.1396,12.1018,12.1301,225624.0
2020-01-03 15:45:00,12.84,12.84,12.81,12.81,201404.0,12.1301,12.1301,12.1018,12.1018,201404.0
2020-01-03 15:50:00,12.81,12.85,12.81,12.84,357564.0,12.1018,12.1396,12.1018,12.1301,357564.0
2020-01-03 15:55:00,12.85,12.85,12.8,12.8,1684189.0,12.1396,12.1396,12.0924,12.0924,1684189.0
2020-01-06 09:30:00,12.63,12.73,12.53,12.69,823840.0,11.9318,12.0262,11.8373,11.9884,823840.0
2020-01-06 09:35:00,12.7,12.75,12.68,12.71,306292.0,11.9979,12.0451,11.979,12.0073,306292.0
2020-01-06 09:40:00,12.71,12.72,12.67,12.69,226511.0,12.0073,12.0168,11.9695,11.9884,226511.0
2020-01-06 09:45:00,12.69,12.75,12.67,12.73,262786.0,11.9884,12.0451,11.9695,12.0262,262786.0
2020-01-06 09:50:00,12.73,12.76,12.7,12.71,135964.0,12.0262,12.0546,11.9979,12.0073,135964.0
2020-01-06 09:55:00,12.71,12.72,12.66,12.67,231941.0,12.0073,12.0168,11.9601,11.9695,231941.0
2020-01-06 10:00:00,12.67,12.69,12.64,12.65,165977.0,11.9695,11.9884,11.9412,11.9506,165977.0
2020-01-06 10:05:00,12.64,12.66,12.61,12.66,392670.0,11.9412,11.9601,11.9129,11.9601,392670.0
2020-01-06 10:10:00,12.66,12.7,12.65,12.66,157164.0,11.9601,11.9979,11.9506,11.9601,157164.0
2020-01-06 10:15:00,12.67,12.72,12.66,12.71,109924.0,11.9695,12.0168,11.9601,12.0073,109924.0
2020-01-06 10:20:00,12.71,12.74,12.7,12.73,125632.0,12.0073,12.0357,11.9979,12.0262,125632.0
2020-01-06 10:25:00,12.73,12.76,12.71,12.75,164548.0,12.0262,12.0546,12.0073,12.0451,164548.0
2020-01-06 10:30:00,12.75,12.78,12.72,12.72,136815.0,12.0451,12.0735,12.0168,12.0168,136815.0
2020-01-06 10:35:00,12.72,12.74,12.68,12.71,96901.0,12.0168,12.0357,11.979,12.0073,96901.0
2020-01-06 10:40:00,12.72,12.74,12.7,12.74,156118.0,12.0168,12.0357,11.9979,12.0357,156118.0
2020-01-06 10:45:00,12.74,12.77,12.74,12.76,107535.0,12.0357,12.064,12.0357,12.0546,107535.0
2020-01-06 10:50:00,12.76,12.79,12.75,12.79,100315.0,12.0546,12.0829,12.0451,12.0829,100315.0
2020-01-06 10:55:00,12.79,12.8,12.74,12.75,150837.0,12.0829,12.0924,12.0357,12.0451,150837.0
2020-01-06 11:00:00,12.75,12.77,12.74,12.75,64976.0,12.0451,12.064,12.0357,12.0451,64976.0
2020-01-06 11:05:00,12.76,12.76,12.73,12.74,115373.0,12.0546,12.0546,12.0262,12.0357,115373.0
2020-01-06 11:10:00,12.74,12.8,12.73,12.79,273592.0,12.0357,12.0924,12.0262,12.0829,273592.0
2020-01-06 11:15:00,12.79,12.81,12.78,12.8,185570.0,12.0829,12.1018,12.0735,12.0924,185570.0
2020-01-06 11:20:00,12.79,12.8,12.75,12.77,161919.0,12.0829,12.0924,12.0451,12.064,161919.0
2020-01-06 11:25:00,12.76,12.78,12.75,12.77,160296.0,12.0546,12.0735,12.0451,12.064,160296.0
2020-01-06 11:30:00,12.76,12.8,12.76,12.78,105259.0,12.0546,12.0924,12.0546,12.0735,105259.0
2020-01-06 11:35:00,12.77,12.79,12.76,12.78,108968.0,12.064,12.0829,12.0546,12.0735,108968.0
2020-01-06 11:40:00,12.78,12.79,12.77,12.78,95470.0,12.0735,12.0829,12.064,12.0735,95470.0
2020-01-06 11:45:00,12.78,12.83,12.77,12.83,300880.0,12.0735,12.1207,12.064,12.1207,300880.0
2020-01-06 11:50:00,12.83,12.86,12.82,12.82,496351.0,12.1207,12.149,12.1112,12.1112,496351.0
2020-01-06 11:55:00,12.82,12.86,12.82,12.85,293743.0,12.1112,12.149,12.1112,12.1396,293743.0
2020-01-06 12:00:00,12.85,12.85,12.83,12.83,89679.0,12.1396,12.1396,12.1207,12.1207,89679.0
2020-01-06 12:05:00,12.84,12.85,12.82,12.85,56266.0,12.1301,12.1396,12.1112,12.1396,56266.0
2020-01-06 12:10:00,12.85,12.87,12.84,12.85,134836.0,12.1396,12.1585,12.1301,12.1396,134836.0
2020-01-06 12:15:00,12.85,12.85,12.8,12.81,361012.0,12.1396,12.1396,12.0924,12.1018,361012.0
2020-01-06 12:20:00,12.8,12.8,12.78,12.78,150803.0,12.0924,12.0924,12.0735,12.0735,150803.0
2020-01-06 12:25:00,12.79,12.81,12.78,12.81,126603.0,12.0829,12.1018,12.0735,12.1018,126603.0
2020-01-06 12:30:00,12.81,12.81,12.78,12.8,117002.0,12.1018,12.1018,12.0735,12.0924,117002.0
2020-01-06 12:35:00,12.8,12.8,12.77,12.8,52707.0,12.0924,12.0924,12.064,12.0924,52707.0
2020-01-06 12:40:00,12.79,12.81,12.79,12.8,57252.0,12.0829,12.1018,12.0829,12.0924,57252.0
2020-01-06 12:45:00,12.8,12.82,12.79,12.81,100007.0,12.0924,12.1112,12.0829,12.1018,100007.0
2020-01-06 12:50:00,12.81,12.81,12.78,12.79,86196.0,12.1018,12.1018,12.0735,12.0829,86196.0
2020-01-06 12:55:00,12.8,12.81,12.78,12.81,82584.0,12.0924,12.1018,12.0735,12.1018,82584.0
2020-01-06 13:00:00,12.81,12.81,12.78,12.8,72048.0,12.1018,12.1018,12.0735,12.0924,72048.0
2020-01-06 13:05:00,12.8,12.82,12.79,12.8,198166.0,12.0924,12.1112,12.0829,12.0924,198166.0
2020-01-06 13:10:00,12.79,12.83,12.79,12.81,211384.0,12.0829,12.1207,12.0829,12.1018,211384.0
2020-01-06 13:15:00,12.81,12.82,12.81,12.81,38438.0,12.1018,12.1112,12.1018,12.1018,38438.0
2020-01-06 13:20:00,12.81,12.83,12.81,12.82,228922.0,12.1018,12.1207,12.1018,12.1112,228922.0
2020-01-06 13:25:00,12.82,12.84,12.81,12.83,129108.0,12.1112,12.1301,12.1018,12.1207,129108.0
2020-01-06 13:30:00,12.83,12.84,12.82,12.83,69275.0,12.1207,12.1301,12.1112,12.1207,69275.0
2020-01-06 13:35:00,12.83,12.83,12.82,12.82,52827.0,12.1207,12.1207,12.1112,12.1112,52827.0
2020-01-06 13:40:00,12.82,12.84,12.82,12.84,56459.0,12.1112,12.1301,12.1112,12.1301,56459.0
2020-01-06 13:45:00,12.84,12.85,12.83,12.84,73569.0,12.1301,12.1396,12.1207,12.1301,73569.0
2020-01-06 13:50:00,12.84,12.84,12.82,12.84,43444.0,12.1301,12.1301,12.1112,12.1301,43444.0
2020-01-06 13:55:00,12.84,12.85,12.83,12.85,131063.0,12.1301,12.1396,12.1207,12.1396,131063.0
2020-01-06 14:00:00,12.85,12.86,12.83,12.86,86957.0,12.1396,12.149,12.1207,12.149,86957.0
2020-01-06 14:05:00,12.86,12.88,12.85,12.88,93777.0,12.149,12.1679,12.1396,12.1679,93777.0
2020-01-06 14:10:00,12.88,12.89,12.87,12.88,73514.0,12.1679,12.1774,12.1585,12.1679,73514.0
2020-01-06 14:15:00,12.88,12.9,12.87,12.88,97970.0,12.1679,12.1868,12.1585,12.1679,97970.0
2020-01-06 14:20:00,12.88,12.89,12.87,12.88,95986.0,12.1679,12.1774,12.1585,12.1679,95986.0
2020-01-06 14:25:00,12.87,12.88,12.86,12.87,57759.0,12.1585,12.1679,12.149,12.1585,57759.0
2020-01-06 14:30:00,12.87,12.88,12.86,12.87,107048.0,12.1585,12.1679,12.149,12.1585,107048.0
2020-01-06 14:35:00,12.86,12.87,12.85,12.86,47180.0,12.149,12.1585,12.1396,12.149,47180.0
2020-01-06 14:40:00,12.86,12.86,12.84,12.86,64170.0,12.149,12.149,12.1301,12.149,64170.0
2020-01-06 14:45:00,12.85,12.86,12.85,12.86,62362.0,12.1396,12.149,12.1396,12.149,62362.0
2020-01-06 14:50:00,12.86,12.86,12.83,12.84,133608.0,12.149,12.149,12.1207,12.1301,133608.0
2020-01-06 14:55:00,12.83,12.85,12.83,12.85,130865.0,12.1207,12.1396,12.1207,12.1396,130865.0
2020-01-06 15:00:00,12.85,12.85,12.83,12.84,68719.0,12.1396,12.1396,12.1207,12.1301,68719.0
2020-01-06 15:05:00,12.83,12.84,12.82,12.83,71252.0,12.1207,12.1301,12.1112,12.1207,71252.0
2020-01-06 15:10:00,12.83,12.84,12.82,12.84,105542.0,12.1207,12.1301,12.1112,12.1301,105542.0
2020-01-06 15:15:00,12.84,12.85,12.82,12.83,168928.0,12.1301,12.1396,12.1112,12.1207,168928.0
2020-01-06 15:20:00,12.83,12.84,12.82,12.83,72907.0,12.1207,12.1301,12.1112,12.1207,72907.0
2020-01-06 15:25:00,12.84,12.85,12.83,12.85,115267.0,12.1301,12.1396,12.1207,12.1396,115267.0
2020-01-06 15:30:00,12.85,12.85,12.81,12.83,201443.0,12.1396,12.1396,12.1018,12.1207,201443.0
2020-01-06 15:35:00,12.83,12.84,12.82,12.83,172781.0,12.1207,12.1301,12.1112,12.1207,172781.0
2020-01-06 15:40:00,12.84,12.85,12.82,12.85,733594.0,12.1301,12.1396,12.1112,12.1396,733594.0
2020-01-06 15:45:00,12.85,12.88,12.84,12.88,331193.0,12.1396,12.1679,12.1301,12.1679,331193.0
2020-01-06 15:50:00,12.88,12.93,12.87,12.9,889852.0,12.1679,12.2152,12.1585,12.1868,889852.0
2020-01-06 15:55:00,12.9,12.9,12.85,12.85,1304434.0,12.1868,12.1868,12.1396,12.1396,1304434.0
2020-01-07 09:30:00,12.94,12.95,12.85,12.92,513731.0,12.2246,12.2341,12.1396,12.2057,513731.0
2020-01-07 09:35:00,12.92,12.92,12.83,12.86,729140.0,12.2057,12.2057,12.1207,12.149,729140.0
2020-01-07 09:40:00,12.86,12.88,12.84,12.87,765811.0,12.149,12.1679,12.1301,12.1585,765811.0
2020-01-07 09:45:00,12.87,12.89,12.85,12.89,280394.0,12.1585,12.1774,12.1396,12.1774,280394.0
2020-01-07 09:50:00,12.89,12.89,12.87,12.88,149837.0,12.1774,12.1774,12.1585,12.1679,149837.0
2020-01-07 09:55:00,12.87,12.91,12.87,12.91,192810.0,12.1585,12.1963,12.1585,12.1963,192810.0
2020-01-07 10:00:00,12.91,12.96,12.91,12.94,310855.0,12.1963,12.2435,12.1963,12.2246,310855.0
2020-01-07 10:05:00,12.95,12.96,12.93,12.95,365256.0,12.2341,12.2435,12.2152,12.2341,365256.0
2020-01-07 10:10:00,12.94,12.97,12.93,12.97,183259.0,12.2246,12.253,12.2152,12.253,183259.0
2020-01-07 10:15:00,12.96,12.99,12.96,12.98,228617.0,12.2435,12.2718,12.2435,12.2624,228617.0
2020-01-07 10:20:00,12.98,12.98,12.93,12.94,227690.0,12.2624,12.2624,12.2152,12.2246,227690.0
2020-01-07 10:25:00,12.94,12.96,12.92,12.96,168190.0,12.2246,12.2435,12.2057,12.2435,168190.0
2020-01-07 10:30:00,12.96,12.99,12.94,12.99,356614.0,12.2435,12.2718,12.2246,12.2718,356614.0
2020-01-07 10:35:00,12.98,13.03,12.98,13.03,131610.0,12.2624,12.3096,12.2624,12.3096,131610.0
2020-01-07 10:40:00,13.03,13.05,13.02,13.04,112082.0,12.3096,12.3285,12.3002,12.3191,112082.0
2020-01-07 10:45:00,13.05,13.06,13.03,13.06,93802.0,12.3285,12.338,12.3096,12.338,93802.0
2020-01-07 10:50:00,13.06,13.07,13.04,13.06,142905.0,12.338,12.3474,12.3191,12.338,142905.0
2020-01-07 10:55:00,13.06,13.06,13.04,13.04,182377.0,12.338,12.338,12.3191,12.3191,182377.0
2020-01-07 11:00:00,13.04,13.06,13.04,13.05,115855.0,12.3191,12.338,12.3191,12.3285,115855.0
2020-01-07 11:05:00,13.06,13.08,13.05,13.07,314312.0,12.338,12.3569,12.3285,12.3474,314312.0
2020-01-07 11:10:00,13.07,13.08,13.05,13.06,249022.0,12.3474,12.3569,12.3285,12.338,249022.0
2020-01-07 11:15:00,13.06,13.08,13.05,13.08,120817.0,12.338,12.3569,12.3285,12.3569,120817.0
2020-01-07 11:20:00,13.08,13.1,13.07,13.09,101531.0,12.3569,12.3758,12.3474,12.3663,101531.0
2020-01-07 11:25:00,13.09,13.11,13.06,13.1,494312.0,12.3663,12.3852,12.338,12.3758,494312.0
2020-01-07 11:30:00,13.1,13.12,13.08,13.09,403593.0,12.3758,12.3947,12.3569,12.3663,403593.0
2020-01-07 11:35:00,13.09,13.09,13.06,13.09,121053.0,12.3663,12.3663,12.338,12.3663,121053.0
2020-01-07 11:40:00,13.09,13.09,13.06,13.06,150152.0,12.3663,12.3663,12.338,12.338,150152.0
2020-01-07 11:45:00,13.06,13.08,13.05,13.06,109754.0,12.338,12.3569,12.3285,12.338,109754.0
2020-01-07 11:50:00,13.06,13.06,13.02,13.04,157779.0,12.338,12.338,12.3002,12.3191,157779.0
2020-01-07 11:55:00,13.04,13.04,13.02,13.04,63256.0,12.3191,12.3191,12.3002,12.3191,63256.0
2020-01-07 12:00:00,13.04,13.05,13.03,13.04,64757.0,12.3191,12.3285,12.3096,12.3191,64757.0
2020-01-07 12:05:00,13.04,13.05,13.03,13.04,78670.0,12.3191,12.3285,12.3096,12.3191,78670.0
2020-01-07 12:10:00,13.04,13.06,13.03,13.06,124768.0,12.3191,12.338,12.3096,12.338,124768.0
2020-01-07 12:15:00,13.05,13.06,13.04,13.05,93652.0,12.3285,12.338,12.3191,12.3285,93652.0
2020-01-07 12:20:00,13.06,13.06,13.04,13.06,59454.0,12.338,12.338,12.3191,12.338,59454.0
2020-01-07 12:25:00,13.06,13.08,13.05,13.07,63192.0,12.338,12.3569,12.3285,12.3474,63192.0
2020-01-07 12:30:00,13.07,13.07,13.04,13.06,81332.0,12.3474,12.3474,12.3191,12.338,81332.0
2020-01-07 12:35:00,13.06,13.06,13.04,13.04,79638.0,12.338,12.338,12.3191,12.3191,79638.0
2020-01-07 12:40:00,13.05,13.06,13.04,13.05,75873.0,12.3285,12.338,12.3191,12.3285,75873.0
2020-01-07 12:45:00,13.05,13.05,13.04,13.05,57998.0,12.3285,12.3285,12.3191,12.3285,57998.0
2020-01-07 12:50:00,13.04,13.07,13.04,13.06,70275.0,12.3191,12.3474,12.3191,12.338,70275.0
2020-01-07 12:55:00,13.07,13.08,13.06,13.08,73725.0,12.3474,12.3569,12.338,12.3569,73725.0
2020-01-07 13:00:00,13.08,13.09,13.07,13.08,161454.0,12.3569,12.3663,12.3474,12.3569,161454.0
2020-01-07 13:05:00,13.08,13.09,13.06,13.09,271063.0,12.3569,12.3663,12.338,12.3663,271063.0
2020-01-07 13:10:00,13.09,13.1,13.07,13.08,173398.0,12.3663,12.3758,12.3474,12.3569,173398.0
2020-01-07 13:15:00,13.08,13.09,13.07,13.09,65172.0,12.3569,12.3663,12.3474,12.3663,65172.0
2020-01-07 13:20:00,13.09,13.11,13.08,13.09,127875.0,12.3663,12.3852,12.3569,12.3663,127875.0
2020-01-07 13:25:00,13.1,13.11,13.08,13.1,302797.0,12.3758,12.3852,12.3569,12.3758,302797.0
2020-01-07 13:30:00,13.1,13.11,13.09,13.11,174963.0,12.3758,12.3852,12.3663,12.3852,174963.0
2020-01-07 13:35:00,13.1,13.11,13.09,13.1,33907.0,12.3758,12.3852,12.3663,12.3758,33907.0
2020-01-07 13:40:00,13.1,13.11,13.09,13.1,96715.0,12.3758,12.3852,12.3663,12.3758,96715.0
2020-01-07 13:45:00,13.1,13.11,13.09,13.11,60323.0,12.3758,12.3852,12.3663,12.3852,60323.0
2020-01-07 13:50:00,13.11,13.11,13.1,13.11,31961.0,12.3852,12.3852,12.3758,12.3852,31961.0
2020-01-07 13:55:00,13.1,13.14,13.1,13.14,164032.0,12.3758,12.4136,12.3758,12.4136,164032.0
2020-01-07 14:00:00,13.14,13.15,13.12,13.14,111708.0,12.4136,12.423,12.3947,12.4136,111708.0
2020-01-07 14:05:00,13.15,13.15,13.12,13.12,81095.0,12.423,12.423,12.3947,12.3947,81095.0
2020-01-07 14:10:00,13.13,13.14,13.11,13.12,217596.0,12.4041,12.4136,12.3852,12.3947,217596.0
2020-01-07 14:15:00,13.13,13.14,13.12,13.13,134010.0,12.4041,12.4136,12.3947,12.4041,134010.0
2020-01-07 14:20:00,13.13,13.16,13.13,13.15,85790.0,12.4041,12.4325,12.4041,12.423,85790.0
2020-01-07 14:25:00,13.15,13.17,13.14,13.17,113629.0,12.423,12.4419,12.4136,12.4419,113629.0
2020-01-07 14:30:00,13.16,13.17,13.15,13.16,173164.0,12.4325,12.4419,12.423,12.4325,173164.0
2020-01-07 14:35:00,13.17,13.17,13.13,13.14,111620.0,12.4419,12.4419,12.4041,12.4136,111620.0
2020-01-07 14:40:00,13.14,13.17,13.14,13.16,105159.0,12.4136,12.4419,12.4136,12.4325,105159.0
2020-01-07 14:45:00,13.16,13.17,13.13,13.14,160459.0,12.4325,12.4419,12.4041,12.4136,160459.0
2020-01-07 14:50:00,13.15,13.15,13.14,13.15,53116.0,12.423,12.423,12.4136,12.423,53116.0
2020-01-07 14:55:00,13.15,13.15,13.12,13.13,69267.0,12.423,12.423,12.3947,12.4041,69267.0
2020-01-07 15:00:00,13.12,13.15,13.12,13.13,113476.0,12.3947,12.423,12.3947,12.4041,113476.0
2020-01-07 15:05:00,13.13,13.14,13.12,13.13,85075.0,12.4041,12.4136,12.3947,12.4041,85075.0
2020-01-07 15:10:00,13.14,13.18,13.13,13.17,414703.0,12.4136,12.4513,12.4041,12.4419,414703.0
2020-01-07 15:15:00,13.17,13.19,13.16,13.16,219064.0,12.4419,12.4608,12.4325,12.4325,219064.0
2020-01-07 15:20:00,13.16,13.17,13.13,13.13,156493.0,12.4325,12.4419,12.4041,12.4041,156493.0
2020-01-07 15:25:00,13.13,13.14,13.13,13.14,65832.0,12.4041,12.4136,12.4041,12.4136,65832.0
2020-01-07 15:30:00,13.13,13.15,13.13,13.13,247940.0,12.4041,12.423,12.4041,12.4041,247940.0
2020-01-07 15:35:00,13.13,13.14,13.11,13.11,130788.0,12.4041,12.4136,12.3852,12.3852,130788.0
2020-01-07 15:40:00,13.11,13.12,13.11,13.12,103308.0,12.3852,12.3947,12.3852,12.3947,103308.0
2020-01-07 15:45:00,13.12,13.13,13.1,13.12,542633.0,12.3947,12.4041,12.3758,12.3947,542633.0
2020-01-07 15:50:00,13.11,13.12,13.06,13.06,500830.0,12.3852,12.3947,12.338,12.338,500830.0
2020-01-07 15:55:00,13.07,13.09,13.05,13.05,1493504.0,12.3474,12.3663,12.3285,12.3285,1493504.0
2020-01-08 09:30:00,13.13,13.19,13.13,13.17,341323.0,12.4041,12.4608,12.4041,12.4419,341323.0
2020-01-08 09:35:00,13.17,13.19,13.12,13.13,269140.0,12.4419,12.4608,12.3947,12.4041,269140.0
2020-01-08 09:40:00,13.13,13.13,13.08,13.11,94462.0,12.4041,12.4041,12.3569,12.3852,94462.0
2020-01-08 09:45:00,13.11,13.13,13.09,13.13,258536.0,12.3852,12.4041,12.3663,12.4041,258536.0
2020-01-08 09:50:00,13.13,13.14,13.11,13.13,198305.0,12.4041,12.4136,12.3852,12.4041,198305.0
2020-01-08 09:55:00,13.14,13.17,13.13,13.16,154026.0,12.4136,12.4419,12.4041,12.4325,154026.0
2020-01-08 10:00:00,13.16,13.17,13.14,13.17,159743.0,12.4325,12.4419,12.4136,12.4419,159743.0
2020-01-08 10:05:00,13.16,13.17,13.13,13.13,107755.0,12.4325,12.4419,12.4041,12.4041,107755.0
2020-01-08 10:10:00,13.13,13.17,13.11,13.16,197169.0,12.4041,12.4419,12.3852,12.4325,197169.0
2020-01-08 10:15:00,13.16,13.18,13.11,13.13,171576.0,12.4325,12.4513,12.3852,12.4041,171576.0
2020-01-08 10:20:00,13.13,13.14,13.08,13.09,146688.0,12.4041,12.4136,12.3569,12.3663,146688.0
2020-01-08 10:25:00,13.09,13.11,13.08,13.1,108516.0,12.3663,12.3852,12.3569,12.3758,108516.0
2020-01-08 10:30:00,13.1,13.11,13.06,13.06,179108.0,12.3758,12.3852,12.338,12.338,179108.0
2020-01-08 10:35:00,13.06,13.07,13.03,13.04,170552.0,12.338,12.3474,12.3096,12.3191,170552.0
2020-01-08 10:40:00,13.04,13.06,13.02,13.03,105907.0,12.3191,12.338,12.3002,12.3096,105907.0
2020-01-08 10:45:00,13.02,13.04,13.0,13.01,123319.0,12.3002,12.3191,12.2813,12.2907,123319.0
2020-01-08 10:50:00,13.01,13.05,13.0,13.05,103067.0,12.2907,12.3285,12.2813,12.3285,103067.0
2020-01-08 10:55:00,13.05,13.05,13.01,13.03,129767.0,12.3285,12.3285,12.2907,12.3096,129767.0
2020-01-08 11:00:00,13.03,13.05,13.02,13.04,165149.0,12.3096,12.3285,12.3002,12.3191,165149.0
2020-01-08 11:05:00,13.04,13.06,13.03,13.05,116609.0,12.3191,12.338,12.3096,12.3285,116609.0
2020-01-08 11:10:00,13.05,13.06,13.03,13.04,89291.0,12.3285,12.338,12.3096,12.3191,89291.0
2020-01-08 11:15:00,13.04,13.05,13.02,13.02,95863.0,12.3191,12.3285,12.3002,12.3002,95863.0
2020-01-08 11:20:00,13.02,13.03,13.01,13.03,92554.0,12.3002,12.3096,12.2907,12.3096,92554.0
2020-01-08 11:25:00,13.02,13.07,12.98,13.04,310074.0,12.3002,12.3474,12.2624,12.3191,310074.0
2020-01-08 11:30:00,13.03,13.04,12.99,13.03,306842.0,12.3096,12.3191,12.2718,12.3096,306842.0
2020-01-08 11:35:00,13.02,13.07,13.02,13.07,150378.0,12.3002,12.3474,12.3002,12.3474,150378.0
2020-01-08 11:40:00,13.07,13.11,13.06,13.1,174187.0,12.3474,12.3852,12.338,12.3758,174187.0
2020-01-08 11:45:00,13.1,13.12,13.08,13.11,108295.0,12.3758,12.3947,12.3569,12.3852,108295.0
2020-01-08 11:50:00,13.11,13.15,13.1,13.15,221225.0,12.3852,12.423,12.3758,12.423,221225.0
2020-01-08 11:55:00,13.15,13.16,13.09,13.09,190644.0,12.423,12.4325,12.3663,12.3663,190644.0
2020-01-08 12:00:00,13.1,13.13,13.09,13.12,71525.0,12.3758,12.4041,12.3663,12.3947,71525.0
2020-01-08 12:05:00,13.11,13.13,13.1,13.11,56780.0,12.3852,12.4041,12.3758,12.3852,56780.0
2020-01-08 12:10:00,13.11,13.13,13.09,13.1,91663.0,12.3852,12.4041,12.3663,12.3758,91663.0
2020-01-08 12:15:00,13.1,13.11,13.09,13.09,54268.0,12.3758,12.3852,12.3663,12.3663,54268.0
2020-01-08 12:20:00,13.09,13.11,13.09,13.1,58857.0,12.3663,12.3852,12.3663,12.3758,58857.0
2020-01-08 12:25:00,13.1,13.12,13.09,13.11,88388.0,12.3758,12.3947,12.3663,12.3852,88388.0
2020-01-08 12:30:00,13.11,13.13,13.1,13.12,69518.0,12.3852,12.4041,12.3758,12.3947,69518.0
2020-01-08 12:35:00,13.12,13.12,13.09,13.11,74815.0,12.3947,12.3947,12.3663,12.3852,74815.0
2020-01-08 12:40:00,13.1,13.12,13.1,13.12,66218.0,12.3758,12.3947,12.3758,12.3947,66218.0
2020-01-08 12:45:00,13.12,13.14,13.11,13.12,121325.0,12.3947,12.4136,12.3852,12.3947,121325.0
2020-01-08 12:50:00,13.12,13.13,13.11,13.12,91657.0,12.3947,12.4041,12.3852,12.3947,91657.0
2020-01-08 12:55:00,13.12,13.13,13.1,13.11,82305.0,12.3947,12.4041,12.3758,12.3852,82305.0
2020-01-08 13:00:00,13.11,13.13,13.11,13.13,72624.0,12.3852,12.4041,12.3852,12.4041,72624.0
2020-01-08 13:05:00,13.13,13.13,13.1,13.11,90288.0,12.4041,12.4041,12.3758,12.3852,90288.0
2020-01-08 13:10:00,13.11,13.11,13.1,13.11,22215.0,12.3852,12.3852,12.3758,12.3852,22215.0
2020-01-08 13:15:00,13.1,13.14,13.1,13.13,245244.0,12.3758,12.4136,12.3758,12.4041,245244.0
2020-01-08 13:20:00,13.14,13.18,13.13,13.18,389595.0,12.4136,12.4513,12.4041,12.4513,389595.0
2020-01-08 13:25:00,13.18,13.23,13.16,13.21,346115.0,12.4513,12.4986,12.4325,12.4797,346115.0
2020-01-08 13:30:00,13.21,13.23,13.2,13.23,127987.0,12.4797,12.4986,12.4702,12.4986,127987.0
2020-01-08 13:35:00,13.23,13.24,13.21,13.24,310791.0,12.4986,12.508,12.4797,12.508,310791.0
2020-01-08 13:40:00,13.24,13.24,13.22,13.22,70597.0,12.508,12.508,12.4891,12.4891,70597.0
2020-01-08 13:45:00,13.23,13.23,13.21,13.22,83590.0,12.4986,12.4986,12.4797,12.4891,83590.0
2020-01-08 13:50:00,13.21,13.23,13.21,13.23,113673.0,12.4797,12.4986,12.4797,12.4986,113673.0
2020-01-08 13:55:00,13.23,13.24,13.22,13.23,162829.0,12.4986,12.508,12.4891,12.4986,162829.0
2020-01-08 14:00:00,13.24,13.24,13.22,13.23,161838.0,12.508,12.508,12.4891,12.4986,161838.0
2020-01-08 14:05:00,13.23,13.23,13.22,13.23,114605.0,12.4986,12.4986,12.4891,12.4986,114605.0
2020-01-08 14:10:00,13.23,13.25,13.22,13.23,178388.0,12.4986,12.5175,12.4891,12.4986,178388.0
2020-01-08 14:15:00,13.23,13.25,13.21,13.24,110046.0,12.4986,12.5175,12.4797,12.508,110046.0
2020-01-08 14:20:00,13.25,13.26,13.24,13.26,103767.0,12.5175,12.5269,12.508,12.5269,103767.0
2020-01-08 14:25:00,13.25,13.27,13.25,13.26,96111.0,12.5175,12.5364,12.5175,12.5269,96111.0
2020-01-08 14:30:00,13.26,13.27,13.25,13.27,105605.0,12.5269,12.5364,12.5175,12.5364,105605.0
2020-01-08 14:35:00,13.27,13.28,13.26,13.27,83382.0,12.5364,12.5458,12.5269,12.5364,83382.0
2020-01-08 14:40:00,13.27,13.28,13.26,13.28,55003.0,12.5364,12.5458,12.5269,12.5458,55003.0
2020-01-08 14:45:00,13.28,13.28,13.25,13.26,150026.0,12.5458,12.5458,12.5175,12.5269,150026.0
2020-01-08 14:50:00,13.26,13.26,13.25,13.26,38284.0,12.5269,12.5269,12.5175,12.5269,38284.0
2020-01-08 14:55:00,13.26,13.26,13.24,13.25,82616.0,12.5269,12.5269,12.508,12.5175,82616.0
2020-01-08 15:00:00,13.24,13.26,13.23,13.26,142741.0,12.508,12.5269,12.4986,12.5269,142741.0
2020-01-08 15:05:00,13.26,13.29,13.25,13.29,150628.0,12.5269,12.5553,12.5175,12.5553,150628.0
2020-01-08 15:10:00,13.29,13.31,13.28,13.3,475472.0,12.5553,12.5742,12.5458,12.5647,475472.0
2020-01-08 15:15:00,13.3,13.31,13.29,13.3,311537.0,12.5647,12.5742,12.5553,12.5647,311537.0
2020-01-08 15:20:00,13.3,13.3,13.26,13.27,375335.0,12.5647,12.5647,12.5269,12.5364,375335.0
2020-01-08 15:25:00,13.26,13.27,13.24,13.26,369039.0,12.5269,12.5364,12.508,12.5269,369039.0
2020-01-08 15:30:00,13.26,13.27,13.24,13.27,259389.0,12.5269,12.5364,12.508,12.5364,259389.0
2020-01-08 15:35:00,13.27,13.27,13.24,13.24,178174.0,12.5364,12.5364,12.508,12.508,178174.0
2020-01-08 15:40:00,13.24,13.25,13.22,13.23,408832.0,12.508,12.5175,12.4891,12.4986,408832.0
2020-01-08 15:45:00,13.23,13.24,13.19,13.19,431116.0,12.4986,12.508,12.4608,12.4608,431116.0
2020-01-08 15:50:00,13.19,13.2,13.17,13.19,608109.0,12.4608,12.4702,12.4419,12.4608,608109.0
2020-01-08 15:55:00,13.18,13.19,13.16,13.17,979636.0,12.4513,12.4608,12.4325,12.4419,979636.0
2020-01-09 09:30:00,13.22,13.22,13.16,13.18,53979.0,12.4891,12.4891,12.4325,12.4513,53979.0
2020-01-09 09:35:00,13.17,13.2,13.09,13.16,548689.0,12.4419,12.4702,12.3663,12.4325,548689.0
2020-01-09 09:40:00,13.17,13.17,13.1,13.12,512914.0,12.4419,12.4419,12.3758,12.3947,512914.0
2020-01-09 09:45:00,13.12,13.12,13.05,13.09,345667.0,12.3947,12.3947,12.3285,12.3663,345667.0
2020-01-09 09:50:00,13.09,13.1,13.05,13.05,447844.0,12.3663,12.3758,12.3285,12.3285,447844.0
2020-01-09 09:55:00,13.05,13.05,12.99,13.0,497565.0,12.3285,12.3285,12.2718,12.2813,497565.0
2020-01-09 10:00:00,13.0,13.01,12.92,12.96,450593.0,12.2813,12.2907,12.2057,12.2435,450593.0
2020-01-09 10:05:00,12.97,12.97,12.89,12.94,569959.0,12.253,12.253,12.1774,12.2246,569959.0
2020-01-09 10:10:00,12.94,12.97,12.92,12.93,582826.0,12.2246,12.253,12.2057,12.2152,582826.0
2020-01-09 10:15:00,12.93,12.93,12.87,12.88,403401.0,12.2152,12.2152,12.1585,12.1679,403401.0
2020-01-09 10:20:00,12.88,12.9,12.86,12.86,350487.0,12.1679,12.1868,12.149,12.149,350487.0
2020-01-09 10:25:00,12.86,12.94,12.85,12.94,463594.0,12.149,12.2246,12.1396,12.2246,463594.0
2020-01-09 10:30:00,12.93,12.94,12.89,12.89,198494.0,12.2152,12.2246,12.1774,12.1774,198494.0
2020-01-09 10:35:00,12.9,12.93,12.85,12.93,484451.0,12.1868,12.2152,12.1396,12.2152,484451.0
2020-01-09 10:40:00,12.93,12.96,12.92,12.93,276161.0,12.2152,12.2435,12.2057,12.2152,276161.0
2020-01-09 10:45:00,12.92,12.97,12.92,12.95,445108.0,12.2057,12.253,12.2057,12.2341,445108.0
2020-01-09 10:50:00,12.94,12.98,12.94,12.96,141873.0,12.2246,12.2624,12.2246,12.2435,141873.0
2020-01-09 10:55:00,12.96,13.0,12.96,12.98,186723.0,12.2435,12.2813,12.2435,12.2624,186723.0
2020-01-09 11:00:00,12.98,12.98,12.95,12.97,113133.0,12.2624,12.2624,12.2341,12.253,113133.0
2020-01-09 11:05:00,12.97,12.99,12.96,12.96,112869.0,12.253,12.2718,12.2435,12.2435,112869.0
2020-01-09 11:10:00,12.96,12.97,12.92,12.92,170148.0,12.2435,12.253,12.2057,12.2057,170148.0
2020-01-09 11:15:00,12.93,12.94,12.91,12.93,133430.0,12.2152,12.2246,12.1963,12.2152,133430.0
2020-01-09 11:20:00,12.93,12.95,12.91,12.91,126799.0,12.2152,12.2341,12.1963,12.1963,126799.0
2020-01-09 11:25:00,12.91,12.93,12.9,12.93,128579.0,12.1963,12.2152,12.1868,12.2152,128579.0
2020-01-09 11:30:00,12.93,12.96,12.92,12.95,99187.0,12.2152,12.2435,12.2057,12.2341,99187.0
2020-01-09 11:35:00,12.95,12.97,12.93,12.96,101041.0,12.2341,12.253,12.2152,12.2435,101041.0
2020-01-09 11:40:00,12.96,12.97,12.93,12.96,114008.0,12.2435,12.253,12.2152,12.2435,114008.0
2020-01-09 11:45:00,12.96,12.98,12.94,12.96,144555.0,12.2435,12.2624,12.2246,12.2435,144555.0
2020-01-09 11:50:00,12.96,12.97,12.94,12.95,146109.0,12.2435,12.253,12.2246,12.2341,146109.0
2020-01-09 11:55:00,12.95,12.96,12.94,12.96,46825.0,12.2341,12.2435,12.2246,12.2435,46825.0
2020-01-09 12:00:00,12.96,12.97,12.95,12.95,98959.0,12.2435,12.253,12.2341,12.2341,98959.0
2020-01-09 12:05:00,12.95,12.97,12.95,12.96,46881.0,12.2341,12.253,12.2341,12.2435,46881.0
2020-01-09 12:10:00,12.97,12.99,12.96,12.99,160713.0,12.253,12.2718,12.2435,12.2718,160713.0
2020-01-09 12:15:00,12.99,12.99,12.97,12.98,57018.0,12.2718,12.2718,12.253,12.2624,57018.0
2020-01-09 12:20:00,12.98,12.98,12.96,12.96,56976.0,12.2624,12.2624,12.2435,12.2435,56976.0
2020-01-09 12:25:00,12.96,12.97,12.94,12.95,117454.0,12.2435,12.253,12.2246,12.2341,117454.0
2020-01-09 12:30:00,12.95,12.95,12.9,12.91,215609.0,12.2341,12.2341,12.1868,12.1963,215609.0
2020-01-09 12:35:00,12.9,12.92,12.89,12.9,173623.0,12.1868,12.2057,12.1774,12.1868,173623.0
2020-01-09 12:40:00,12.9,12.92,12.89,12.9,102698.0,12.1868,12.2057,12.1774,12.1868,102698.0
2020-01-09 12:45:00,12.9,12.93,12.89,12.92,105253.0,12.1868,12.2152,12.1774,12.2057,105253.0
2020-01-09 12:50:00,12.93,12.93,12.9,12.92,86710.0,12.2152,12.2152,12.1868,12.2057,86710.0
2020-01-09 12:55:00,12.91,12.92,12.91,12.92,18791.0,12.1963,12.2057,12.1963,12.2057,18791.0
2020-01-09 13:00:00,12.92,12.93,12.91,12.92,90991.0,12.2057,12.2152,12.1963,12.2057,90991.0
2020-01-09 13:05:00,12.92,12.92,12.91,12.92,13072.0,12.2057,12.2057,12.1963,12.2057,13072.0
2020-01-09 13:10:00,12.92,12.93,12.91,12.92,83200.0,12.2057,12.2152,12.1963,12.2057,83200.0
2020-01-09 13:15:00,12.91,12.94,12.91,12.93,189934.0,12.1963,12.2246,12.1963,12.2152,189934.0
2020-01-09 13:20:00,12.93,12.93,12.91,12.92,76142.0,12.2152,12.2152,12.1963,12.2057,76142.0
2020-01-09 13:25:00,12.92,12.93,12.91,12.92,29376.0,12.2057,12.2152,12.1963,12.2057,29376.0
2020-01-09 13:30:00,12.93,12.93,12.92,12.92,65113.0,12.2152,12.2152,12.2057,12.2057,65113.0
2020-01-09 13:35:00,12.93,12.93,12.91,12.92,67384.0,12.2152,12.2152,12.1963,12.2057,67384.0
2020-01-09 13:40:00,12.92,12.93,12.92,12.93,21592.0,12.2057,12.2152,12.2057,12.2152,21592.0
2020-01-09 13:45:00,12.93,12.93,12.91,12.91,62417.0,12.2152,12.2152,12.1963,12.1963,62417.0
2020-01-09 13:50:00,12.91,12.92,12.9,12.91,81810.0,12.1963,12.2057,12.1868,12.1963,81810.0
2020-01-09 13:55:00,12.92,12.92,12.91,12.91,17116.0,12.2057,12.2057,12.1963,12.1963,17116.0
2020-01-09 14:00:00,12.92,12.93,12.91,12.93,147601.0,12.2057,12.2152,12.1963,12.2152,147601.0
2020-01-09 14:05:00,12.92,12.93,12.92,12.93,38506.0,12.2057,12.2152,12.2057,12.2152,38506.0
2020-01-09 14:10:00,12.93,12.93,12.91,12.91,103468.0,12.2152,12.2152,12.1963,12.1963,103468.0
2020-01-09 14:15:00,12.92,12.93,12.91,12.92,83041.0,12.2057,12.2152,12.1963,12.2057,83041.0
2020-01-09 14:20:00,12.92,12.93,12.92,12.93,32207.0,12.2057,12.2152,12.2057,12.2152,32207.0
2020-01-09 14:25:00,12.93,12.94,12.92,12.93,122598.0,12.2152,12.2246,12.2057,12.2152,122598.0
2020-01-09 14:30:00,12.93,12.97,12.93,12.97,103843.0,12.2152,12.253,12.2152,12.253,103843.0
2020-01-09 14:35:00,12.97,12.98,12.96,12.98,91569.0,12.253,12.2624,12.2435,12.2624,91569.0
2020-01-09 14:40:00,12.98,13.0,12.97,13.0,132377.0,12.2624,12.2813,12.253,12.2813,132377.0
2020-01-09 14:45:00,13.0,13.0,12.97,12.99,111598.0,12.2813,12.2813,12.253,12.2718,111598.0
2020-01-09 14:50:00,12.99,12.99,12.97,12.98,80074.0,12.2718,12.2718,12.253,12.2624,80074.0
2020-01-09 14:55:00,12.98,12.99,12.98,12.99,38391.0,12.2624,12.2718,12.2624,12.2718,38391.0
2020-01-09 15:00:00,12.99,13.0,12.98,13.0,166507.0,12.2718,12.2813,12.2624,12.2813,166507.0
2020-01-09 15:05:00,13.0,13.0,12.98,12.99,62464.0,12.2813,12.2813,12.2624,12.2718,62464.0
2020-01-09 15:10:00,12.99,12.99,12.96,12.97,91442.0,12.2718,12.2718,12.2435,12.253,91442.0
2020-01-09 15:15:00,12.97,12.98,12.96,12.96,78333.0,12.253,12.2624,12.2435,12.2435,78333.0
2020-01-09 15:20:00,12.96,12.97,12.95,12.95,84102.0,12.2435,12.253,12.2341,12.2341,84102.0
2020-01-09 15:25:00,12.95,12.96,12.94,12.95,44074.0,12.2341,12.2435,12.2246,12.2341,44074.0
2020-01-09 15:30:00,12.95,12.95,12.93,12.94,174720.0,12.2341,12.2341,12.2152,12.2246,174720.0
2020-01-09 15:35:00,12.93,12.94,12.93,12.93,44506.0,12.2152,12.2246,12.2152,12.2152,44506.0
2020-01-09 15:40:00,12.94,12.95,12.93,12.95,153518.0,12.2246,12.2341,12.2152,12.2341,153518.0
2020-01-09 15:45:00,12.95,12.96,12.94,12.95,238981.0,12.2341,12.2435,12.2246,12.2341,238981.0
2020-01-09 15:50:00,12.95,12.96,12.94,12.95,291882.0,12.2341,12.2435,12.2246,12.2341,291882.0
2020-01-09 15:55:00,12.95,12.96,12.94,12.96,882833.0,12.2341,12.2435,12.2246,12.2435,882833.0
2020-01-10 09:30:00,12.9,12.99,12.9,12.97,289937.0,12.1868,12.2718,12.1868,12.253,289937.0
2020-01-10 09:35:00,12.97,12.98,12.95,12.97,109078.0,12.253,12.2624,12.2341,12.253,109078.0
2020-01-10 09:40:00,12.97,13.01,12.95,12.95,117370.0,12.253,12.2907,12.2341,12.2341,117370.0
2020-01-10 09:45:00,12.95,12.95,12.89,12.91,227985.0,12.2341,12.2341,12.1774,12.1963,227985.0
2020-01-10 09:50:00,12.91,12.96,12.9,12.93,148437.0,12.1963,12.2435,12.1868,12.2152,148437.0
2020-01-10 09:55:00,12.92,12.94,12.91,12.92,219140.0,12.2057,12.2246,12.1963,12.2057,219140.0
2020-01-10 10:00:00,12.92,12.96,12.91,12.95,178863.0,12.2057,12.2435,12.1963,12.2341,178863.0
2020-01-10 10:05:00,12.96,12.98,12.95,12.96,112135.0,12.2435,12.2624,12.2341,12.2435,112135.0
2020-01-10 10:10:00,12.95,12.98,12.94,12.98,102808.0,12.2341,12.2624,12.2246,12.2624,102808.0
2020-01-10 10:15:00,12.97,13.02,12.96,13.02,223627.0,12.253,12.3002,12.2435,12.3002,223627.0
2020-01-10 10:20:00,13.02,13.03,12.99,12.99,331306.0,12.3002,12.3096,12.2718,12.2718,331306.0
2020-01-10 10:25:00,12.99,13.01,12.98,13.0,134973.0,12.2718,12.2907,12.2624,12.2813,134973.0
2020-01-10 10:30:00,13.0,13.01,12.99,13.01,99504.0,12.2813,12.2907,12.2718,12.2907,99504.0
2020-01-10 10:35:00,13.0,13.01,12.98,12.99,260050.0,12.2813,12.2907,12.2624,12.2718,260050.0
2020-01-10 10:40:00,12.99,12.99,12.94,12.95,217931.0,12.2718,12.2718,12.2246,12.2341,217931.0
2020-01-10 10:45:00,12.95,12.97,12.93,12.93,253839.0,12.2341,12.253,12.2152,12.2152,253839.0
2020-01-10 10:50:00,12.93,12.96,12.92,12.96,263537.0,12.2152,12.2435,12.2057,12.2435,263537.0
2020-01-10 10:55:00,12.96,12.98,12.95,12.98,84765.0,12.2435,12.2624,12.2341,12.2624,84765.0
2020-01-10 11:00:00,12.98,13.01,12.96,12.96,209521.0,12.2624,12.2907,12.2435,12.2435,209521.0
2020-01-10 11:05:00,12.96,12.98,12.95,12.97,67251.0,12.2435,12.2624,12.2341,12.253,67251.0
2020-01-10 11:10:00,12.97,12.99,12.96,12.98,145961.0,12.253,12.2718,12.2435,12.2624,145961.0
2020-01-10 11:15:00,12.98,12.98,12.95,12.97,235906.0,12.2624,12.2624,12.2341,12.253,235906.0
2020-01-10 11:20:00,12.97,12.98,12.96,12.98,47227.0,12.253,12.2624,12.2435,12.2624,47227.0
2020-01-10 11:25:00,12.98,12.98,12.96,12.96,73068.0,12.2624,12.2624,12.2435,12.2435,73068.0
2020-01-10 11:30:00,12.97,12.98,12.96,12.98,141106.0,12.253,12.2624,12.2435,12.2624,141106.0
2020-01-10 11:35:00,12.98,13.01,12.97,13.0,75856.0,12.2624,12.2907,12.253,12.2813,75856.0
2020-01-10 11:40:00,13.01,13.02,12.99,13.01,177852.0,12.2907,12.3002,12.2718,12.2907,177852.0
2020-01-10 11:45:00,13.01,13.01,12.98,12.98,135791.0,12.2907,12.2907,12.2624,12.2624,135791.0
2020-01-10 11:50:00,12.98,13.01,12.97,13.01,71438.0,12.2624,12.2907,12.253,12.2907,71438.0
2020-01-10 11:55:00,13.01,13.01,12.99,13.01,78297.0,12.2907,12.2907,12.2718,12.2907,78297.0
2020-01-10 12:00:00,13.01,13.01,12.95,12.97,170845.0,12.2907,12.2907,12.2341,12.253,170845.0
2020-01-10 12:05:00,12.97,12.98,12.96,12.96,42896.0,12.253,12.2624,12.2435,12.2435,42896.0
2020-01-10 12:10:00,12.96,12.98,12.95,12.97,56269.0,12.2435,12.2624,12.2341,12.253,56269.0
2020-01-10 12:15:00,12.98,12.98,12.95,12.96,93314.0,12.2624,12.2624,12.2341,12.2435,93314.0
2020-01-10 12:20:00,12.96,12.97,12.95,12.96,73165.0,12.2435,12.253,12.2341,12.2435,73165.0
2020-01-10 12:25:00,12.96,12.99,12.96,12.99,73095.0,12.2435,12.2718,12.2435,12.2718,73095.0
2020-01-10 12:30:00,12.99,13.02,12.98,13.02,120745.0,12.2718,12.3002,12.2624,12.3002,120745.0
2020-01-10 12:35:00,13.02,13.02,12.99,13.0,75476.0,12.3002,12.3002,12.2718,12.2813,75476.0
2020-01-10 12:40:00,13.0,13.01,12.99,13.0,47763.0,12.2813,12.2907,12.2718,12.2813,47763.0
2020-01-10 12:45:00,13.0,13.01,12.99,13.01,66513.0,12.2813,12.2907,12.2718,12.2907,66513.0
2020-01-10 12:50:00,13.01,13.01,12.99,13.0,44471.0,12.2907,12.2907,12.2718,12.2813,44471.0
2020-01-10 12:55:00,13.0,13.03,12.99,13.02,155378.0,12.2813,12.3096,12.2718,12.3002,155378.0
2020-01-10 13:00:00,13.02,13.03,13.01,13.03,48652.0,12.3002,12.3096,12.2907,12.3096,48652.0
2020-01-10 13:05:00,13.03,13.03,13.01,13.03,79025.0,12.3096,12.3096,12.2907,12.3096,79025.0
2020-01-10 13:10:00,13.03,13.04,13.01,13.02,74334.0,12.3096,12.3191,12.2907,12.3002,74334.0
2020-01-10 13:15:00,13.02,13.04,13.01,13.03,100854.0,12.3002,12.3191,12.2907,12.3096,100854.0
2020-01-10 13:20:00,13.03,13.04,13.02,13.02,53083.0,12.3096,12.3191,12.3002,12.3002,53083.0
2020-01-10 13:25:00,13.03,13.04,13.02,13.04,85156.0,12.3096,12.3191,12.3002,12.3191,85156.0
2020-01-10 13:30:00,13.03,13.05,13.03,13.04,80908.0,12.3096,12.3285,12.3096,12.3191,80908.0
2020-01-10 13:35:00,13.04,13.05,13.02,13.03,54833.0,12.3191,12.3285,12.3002,12.3096,54833.0
2020-01-10 13:40:00,13.03,13.05,13.02,13.05,53402.0,12.3096,12.3285,12.3002,12.3285,53402.0
2020-01-10 13:45:00,13.04,13.05,13.02,13.02,71587.0,12.3191,12.3285,12.3002,12.3002,71587.0
2020-01-10 13:50:00,13.02,13.04,13.02,13.03,84112.0,12.3002,12.3191,12.3002,12.3096,84112.0
2020-01-10 13:55:00,13.04,13.04,13.02,13.03,41216.0,12.3191,12.3191,12.3002,12.3096,41216.0
2020-01-10 14:00:00,13.03,13.03,13.0,13.02,160912.0,12.3096,12.3096,12.2813,12.3002,160912.0
2020-01-10 14:05:00,13.01,13.03,13.01,13.02,77668.0,12.2907,12.3096,12.2907,12.3002,77668.0
2020-01-10 14:10:00,13.02,13.02,12.99,13.01,86870.0,12.3002,12.3002,12.2718,12.2907,86870.0
2020-01-10 14:15:00,13.01,13.02,13.0,13.02,78231.0,12.2907,12.3002,12.2813,12.3002,78231.0
2020-01-10 14:20:00,13.02,13.02,13.0,13.01,43694.0,12.3002,12.3002,12.2813,12.2907,43694.0
2020-01-10 14:25:00,13.0,13.01,12.99,12.99,103003.0,12.2813,12.2907,12.2718,12.2718,103003.0
2020-01-10 14:30:00,12.99,13.0,12.98,12.98,72744.0,12.2718,12.2813,12.2624,12.2624,72744.0
2020-01-10 14:35:00,12.98,13.0,12.97,12.98,138914.0,12.2624,12.2813,12.253,12.2624,138914.0
2020-01-10 14:40:00,12.97,12.99,12.97,12.99,118093.0,12.253,12.2718,12.253,12.2718,118093.0
2020-01-10 14:45:00,12.99,12.99,12.97,12.99,80545.0,12.2718,12.2718,12.253,12.2718,80545.0
2020-01-10 14:50:00,12.99,12.99,12.98,12.99,51539.0,12.2718,12.2718,12.2624,12.2718,51539.0
2020-01-10 14:55:00,12.99,13.0,12.98,12.99,65524.0,12.2718,12.2813,12.2624,12.2718,65524.0
2020-01-10 15:00:00,12.99,12.99,12.97,12.98,93280.0,12.2718,12.2718,12.253,12.2624,93280.0
2020-01-10 15:05:00,12.98,12.98,12.95,12.95,108387.0,12.2624,12.2624,12.2341,12.2341,108387.0
2020-01-10 15:10:00,12.95,12.97,12.94,12.96,191143.0,12.2341,12.253,12.2246,12.2435,191143.0
2020-01-10 15:15:00,12.97,12.97,12.95,12.96,35067.0,12.253,12.253,12.2341,12.2435,35067.0
2020-01-10 15:20:00,12.95,12.96,12.95,12.96,28656.0,12.2341,12.2435,12.2341,12.2435,28656.0
2020-01-10 15:25:00,12.96,12.96,12.94,12.95,100909.0,12.2435,12.2435,12.2246,12.2341,100909.0
2020-01-10 15:30:00,12.94,12.95,12.92,12.93,111333.0,12.2246,12.2341,12.2057,12.2152,111333.0
2020-01-10 15:35:00,12.92,12.93,12.91,12.92,146286.0,12.2057,12.2152,12.1963,12.2057,146286.0
2020-01-10 15:40:00,12.92,12.92,12.89,12.92,360368.0,12.2057,12.2057,12.1774,12.2057,360368.0
2020-01-10 15:45:00,12.92,12.93,12.89,12.89,867089.0,12.2057,12.2152,12.1774,12.1774,867089.0
2020-01-10 15:50:00,12.89,12.91,12.89,12.91,236575.0,12.1774,12.1963,12.1774,12.1963,236575.0
2020-01-10 15:55:00,12.91,12.91,12.88,12.9,881305.0,12.1963,12.1963,12.1679,12.1868,881305.0
2020-01-13 09:30:00,13.03,13.06,12.99,12.99,462044.0,12.3096,12.338,12.2718,12.2718,462044.0
2020-01-13 09:35:00,12.99,13.01,12.95,12.96,256549.0,12.2718,12.2907,12.2341,12.2435,256549.0
2020-01-13 09:40:00,12.96,13.03,12.95,13.03,327164.0,12.2435,12.3096,12.2341,12.3096,327164.0
2020-01-13 09:45:00,13.03,13.03,12.99,13.02,144054.0,12.3096,12.3096,12.2718,12.3002,144054.0
2020-01-13 09:50:00,13.02,13.14,13.02,13.11,789058.0,12.3002,12.4136,12.3002,12.3852,789058.0
2020-01-13 09:55:00,13.12,13.17,13.11,13.15,567979.0,12.3947,12.4419,12.3852,12.423,567979.0
2020-01-13 10:00:00,13.16,13.19,13.15,13.17,429639.0,12.4325,12.4608,12.423,12.4419,429639.0
2020-01-13 10:05:00,13.18,13.25,13.17,13.24,470973.0,12.4513,12.5175,12.4419,12.508,470973.0
2020-01-13 10:10:00,13.24,13.29,13.23,13.25,668789.0,12.508,12.5553,12.4986,12.5175,668789.0
2020-01-13 10:15:00,13.26,13.27,13.22,13.22,294114.0,12.5269,12.5364,12.4891,12.4891,294114.0
2020-01-13 10:20:00,13.23,13.28,13.22,13.27,297904.0,12.4986,12.5458,12.4891,12.5364,297904.0
2020-01-13 10:25:00,13.27,13.3,13.26,13.28,495975.0,12.5364,12.5647,12.5269,12.5458,495975.0
2020-01-13 10:30:00,13.29,13.29,13.24,13.25,700228.0,12.5553,12.5553,12.508,12.5175,700228.0
2020-01-13 10:35:00,13.25,13.25,13.21,13.24,437433.0,12.5175,12.5175,12.4797,12.508,437433.0
2020-01-13 10:40:00,13.23,13.26,13.23,13.24,322421.0,12.4986,12.5269,12.4986,12.508,322421.0
2020-01-13 10:45:00,13.24,13.28,13.24,13.27,189683.0,12.508,12.5458,12.508,12.5364,189683.0
2020-01-13 10:50:00,13.27,13.33,13.27,13.32,330798.0,12.5364,12.5931,12.5364,12.5836,330798.0
2020-01-13 10:55:00,13.32,13.36,13.31,13.36,417368.0,12.5836,12.6214,12.5742,12.6214,417368.0
2020-01-13 11:00:00,13.35,13.43,13.34,13.42,339903.0,12.6119,12.6875,12.6025,12.6781,339903.0
2020-01-13 11:05:00,13.42,13.46,13.4,13.41,496276.0,12.6781,12.7159,12.6592,12.6686,496276.0
2020-01-13 11:10:00,13.42,13.45,13.4,13.45,319046.0,12.6781,12.7064,12.6592,12.7064,319046.0
2020-01-13 11:15:00,13.45,13.47,13.44,13.45,337600.0,12.7064,12.7253,12.697,12.7064,337600.0
2020-01-13 11:20:00,13.45,13.46,13.42,13.42,227829.0,12.7064,12.7159,12.6781,12.6781,227829.0
2020-01-13 11:25:00,13.43,13.44,13.4,13.44,362901.0,12.6875,12.697,12.6592,12.697,362901.0
2020-01-13 11:30:00,13.43,13.46,13.42,13.44,220213.0,12.6875,12.7159,12.6781,12.697,220213.0
2020-01-13 11:35:00,13.45,13.45,13.43,13.44,180915.0,12.7064,12.7064,12.6875,12.697,180915.0
2020-01-13 11:40:00,13.44,13.48,13.43,13.47,393802.0,12.697,12.7348,12.6875,12.7253,393802.0
2020-01-13 11:45:00,13.47,13.48,13.46,13.48,241941.0,12.7253,12.7348,12.7159,12.7348,241941.0
2020-01-13 11:50:00,13.48,13.48,13.44,13.45,168292.0,12.7348,12.7348,12.697,12.7064,168292.0
2020-01-13 11:55:00,13.44,13.45,13.41,13.43,200930.0,12.697,12.7064,12.6686,12.6875,200930.0
2020-01-13 12:00:00,13.43,13.46,13.42,13.44,278053.0,12.6875,12.7159,12.6781,12.697,278053.0
2020-01-13 12:05:00,13.44,13.47,13.43,13.46,456106.0,12.697,12.7253,12.6875,12.7159,456106.0
2020-01-13 12:10:00,13.46,13.49,13.45,13.49,234726.0,12.7159,12.7442,12.7064,12.7442,234726.0
2020-01-13 12:15:00,13.48,13.49,13.44,13.45,171073.0,12.7348,12.7442,12.697,12.7064,171073.0
2020-01-13 12:20:00,13.45,13.46,13.44,13.45,128590.0,12.7064,12.7159,12.697,12.7064,128590.0
2020-01-13 12:25:00,13.46,13.46,13.44,13.45,159442.0,12.7159,12.7159,12.697,12.7064,159442.0
2020-01-13 12:30:00,13.45,13.47,13.44,13.46,198270.0,12.7064,12.7253,12.697,12.7159,198270.0
2020-01-13 12:35:00,13.46,13.47,13.43,13.44,211368.0,12.7159,12.7253,12.6875,12.697,211368.0
2020-01-13 12:40:00,13.43,13.45,13.43,13.44,94297.0,12.6875,12.7064,12.6875,12.697,94297.0
2020-01-13 12:45:00,13.44,13.46,13.43,13.46,196211.0,12.697,12.7159,12.6875,12.7159,196211.0
2020-01-13 12:50:00,13.46,13.52,13.45,13.51,508161.0,12.7159,12.7725,12.7064,12.7631,508161.0
2020-01-13 12:55:00,13.51,13.57,13.5,13.51,720113.0,12.7631,12.8198,12.7537,12.7631,720113.0
2020-01-13 13:00:00,13.51,13.53,13.5,13.52,271048.0,12.7631,12.782,12.7537,12.7725,271048.0
2020-01-13 13:05:00,13.52,13.56,13.51,13.56,304261.0,12.7725,12.8103,12.7631,12.8103,304261.0
2020-01-13 13:10:00,13.56,13.56,13.52,13.53,389653.0,12.8103,12.8103,12.7725,12.782,389653.0
2020-01-13 13:15:00,13.52,13.56,13.52,13.55,191495.0,12.7725,12.8103,12.7725,12.8009,191495.0
2020-01-13 13:20:00,13.54,13.57,13.54,13.56,313812.0,12.7914,12.8198,12.7914,12.8103,313812.0
2020-01-13 13:25:00,13.56,13.57,13.52,13.54,144908.0,12.8103,12.8198,12.7725,12.7914,144908.0
2020-01-13 13:30:00,13.54,13.54,13.52,13.53,133428.0,12.7914,12.7914,12.7725,12.782,133428.0
2020-01-13 13:35:00,13.53,13.54,13.52,13.53,120427.0,12.782,12.7914,12.7725,12.782,120427.0
2020-01-13 13:40:00,13.53,13.54,13.51,13.54,188982.0,12.782,12.7914,12.7631,12.7914,188982.0
2020-01-13 13:45:00,13.54,13.54,13.52,13.52,129264.0,12.7914,12.7914,12.7725,12.7725,129264.0
2020-01-13 13:50:00,13.53,13.56,13.52,13.55,129663.0,12.782,12.8103,12.7725,12.8009,129663.0
2020-01-13 13:55:00,13.56,13.58,13.52,13.57,723077.0,12.8103,12.8292,12.7725,12.8198,723077.0
2020-01-13 14:00:00,13.57,13.59,13.57,13.58,143111.0,12.8198,12.8387,12.8198,12.8292,143111.0
2020-01-13 14:05:00,13.58,13.63,13.57,13.62,376116.0,12.8292,12.8765,12.8198,12.867,376116.0
2020-01-13 14:10:00,13.62,13.64,13.61,13.63,246952.0,12.867,12.8859,12.8576,12.8765,246952.0
2020-01-13 14:15:00,13.63,13.63,13.61,13.61,132927.0,12.8765,12.8765,12.8576,12.8576,132927.0
2020-01-13 14:20:00,13.62,13.62,13.57,13.59,222948.0,12.867,12.867,12.8198,12.8387,222948.0
2020-01-13 14:25:00,13.58,13.59,13.57,13.58,83967.0,12.8292,12.8387,12.8198,12.8292,83967.0
2020-01-13 14:30:00,13.59,13.59,13.56,13.58,95161.0,12.8387,12.8387,12.8103,12.8292,95161.0
2020-01-13 14:35:00,13.58,13.58,13.54,13.54,167182.0,12.8292,12.8292,12.7914,12.7914,167182.0
2020-01-13 14:40:00,13.54,13.57,13.53,13.57,239110.0,12.7914,12.8198,12.782,12.8198,239110.0
2020-01-13 14:45:00,13.57,13.59,13.55,13.59,279828.0,12.8198,12.8387,12.8009,12.8387,279828.0
2020-01-13 14:50:00,13.59,13.6,13.56,13.57,151219.0,12.8387,12.8481,12.8103,12.8198,151219.0
2020-01-13 14:55:00,13.58,13.58,13.53,13.56,193361.0,12.8292,12.8292,12.782,12.8103,193361.0
2020-01-13 15:00:00,13.55,13.56,13.54,13.56,95244.0,12.8009,12.8103,12.7914,12.8103,95244.0
2020-01-13 15:05:00,13.56,13.56,13.54,13.54,77314.0,12.8103,12.8103,12.7914,12.7914,77314.0
2020-01-13 15:10:00,13.54,13.55,13.53,13.54,220242.0,12.7914,12.8009,12.782,12.7914,220242.0
2020-01-13 15:15:00,13.53,13.57,13.53,13.56,177494.0,12.782,12.8198,12.782,12.8103,177494.0
2020-01-13 15:20:00,13.56,13.56,13.52,13.53,195832.0,12.8103,12.8103,12.7725,12.782,195832.0
2020-01-13 15:25:00,13.53,13.53,13.49,13.5,222727.0,12.782,12.782,12.7442,12.7537,222727.0
2020-01-13 15:30:00,13.5,13.54,13.48,13.53,488082.0,12.7537,12.7914,12.7348,12.782,488082.0
2020-01-13 15:35:00,13.53,13.53,13.5,13.52,306238.0,12.782,12.782,12.7537,12.7725,306238.0
2020-01-13 15:40:00,13.52,13.54,13.51,13.51,285575.0,12.7725,12.7914,12.7631,12.7631,285575.0
2020-01-13 15:45:00,13.51,13.52,13.5,13.51,278849.0,12.7631,12.7725,12.7537,12.7631,278849.0
2020-01-13 15:50:00,13.5,13.52,13.49,13.5,603451.0,12.7537,12.7725,12.7442,12.7537,603451.0
2020-01-13 15:55:00,13.49,13.54,13.48,13.53,2022105.0,12.7442,12.7914,12.7348,12.782,2022105.0
2020-01-14 09:30:00,13.34,13.44,13.32,13.4,1029826.0,12.6502,12.745,12.6312,12.7071,1029826.0
2020-01-14 09:35:00,13.41,13.48,13.4,13.47,626963.0,12.7166,12.783,12.7071,12.7735,626963.0
2020-01-14 09:40:00,13.47,13.51,13.43,13.51,479350.0,12.7735,12.8114,12.7355,12.8114,479350.0
2020-01-14 09:45:00,13.5,13.54,13.45,13.52,598699.0,12.8019,12.8399,12.7545,12.8209,598699.0
2020-01-14 09:50:00,13.52,13.52,13.45,13.47,529625.0,12.8209,12.8209,12.7545,12.7735,529625.0
2020-01-14 09:55:00,13.47,13.47,13.41,13.45,382649.0,12.7735,12.7735,12.7166,12.7545,382649.0
2020-01-14 10:00:00,13.45,13.45,13.4,13.42,281776.0,12.7545,12.7545,12.7071,12.7261,281776.0
2020-01-14 10:05:00,13.41,13.43,13.4,13.43,165868.0,12.7166,12.7355,12.7071,12.7355,165868.0
2020-01-14 10:10:00,13.43,13.45,13.41,13.45,196855.0,12.7355,12.7545,12.7166,12.7545,196855.0
2020-01-14 10:15:00,13.45,13.47,13.43,13.46,184308.0,12.7545,12.7735,12.7355,12.764,184308.0
2020-01-14 10:20:00,13.46,13.46,13.42,13.43,172734.0,12.764,12.764,12.7261,12.7355,172734.0
2020-01-14 10:25:00,13.43,13.45,13.42,13.42,242016.0,12.7355,12.7545,12.7261,12.7261,242016.0
2020-01-14 10:30:00,13.42,13.46,13.42,13.44,229469.0,12.7261,12.764,12.7261,12.745,229469.0
2020-01-14 10:35:00,13.44,13.45,13.42,13.44,232641.0,12.745,12.7545,12.7261,12.745,232641.0
2020-01-14 10:40:00,13.44,13.46,13.44,13.46,155029.0,12.745,12.764,12.745,12.764,155029.0
2020-01-14 10:45:00,13.46,13.47,13.45,13.46,126493.0,12.764,12.7735,12.7545,12.764,126493.0
2020-01-14 10:50:00,13.46,13.49,13.45,13.45,259795.0,12.764,12.7924,12.7545,12.7545,259795.0
2020-01-14 10:55:00,13.46,13.47,13.43,13.46,160497.0,12.764,12.7735,12.7355,12.764,160497.0
2020-01-14 11:00:00,13.46,13.46,13.44,13.45,125680.0,12.764,12.764,12.745,12.7545,125680.0
2020-01-14 11:05:00,13.45,13.48,13.44,13.48,98185.0,12.7545,12.783,12.745,12.783,98185.0
2020-01-14 11:10:00,13.48,13.5,13.47,13.5,250394.0,12.783,12.8019,12.7735,12.8019,250394.0
2020-01-14 11:15:00,13.5,13.5,13.49,13.49,110300.0,12.8019,12.8019,12.7924,12.7924,110300.0
2020-01-14 11:20:00,13.49,13.51,13.49,13.49,194400.0,12.7924,12.8114,12.7924,12.7924,194400.0
2020-01-14 11:25:00,13.49,13.5,13.47,13.49,159626.0,12.7924,12.8019,12.7735,12.7924,159626.0
2020-01-14 11:30:00,13.49,13.52,13.48,13.51,211637.0,12.7924,12.8209,12.783,12.8114,211637.0
2020-01-14 11:35:00,13.52,13.55,13.51,13.54,273597.0,12.8209,12.8493,12.8114,12.8399,273597.0
2020-01-14 11:40:00,13.54,13.58,13.54,13.56,556511.0,12.8399,12.8778,12.8399,12.8588,556511.0
2020-01-14 11:45:00,13.56,13.57,13.55,13.56,180005.0,12.8588,12.8683,12.8493,12.8588,180005.0
2020-01-14 11:50:00,13.55,13.56,13.52,13.53,274859.0,12.8493,12.8588,12.8209,12.8304,274859.0
2020-01-14 11:55:00,13.52,13.53,13.51,13.52,144030.0,12.8209,12.8304,12.8114,12.8209,144030.0
2020-01-14 12:00:00,13.53,13.53,13.51,13.51,151934.0,12.8304,12.8304,12.8114,12.8114,151934.0
2020-01-14 12:05:00,13.52,13.52,13.51,13.52,63783.0,12.8209,12.8209,12.8114,12.8209,63783.0
2020-01-14 12:10:00,13.52,13.53,13.51,13.53,139224.0,12.8209,12.8304,12.8114,12.8304,139224.0
2020-01-14 12:15:00,13.53,13.53,13.52,13.53,74284.0,12.8304,12.8304,12.8209,12.8304,74284.0
2020-01-14 12:20:00,13.52,13.53,13.52,13.52,105795.0,12.8209,12.8304,12.8209,12.8209,105795.0
2020-01-14 12:25:00,13.53,13.53,13.5,13.51,193449.0,12.8304,12.8304,12.8019,12.8114,193449.0
2020-01-14 12:30:00,13.51,13.53,13.5,13.52,218194.0,12.8114,12.8304,12.8019,12.8209,218194.0
2020-01-14 12:35:00,13.52,13.53,13.51,13.52,188616.0,12.8209,12.8304,12.8114,12.8209,188616.0
2020-01-14 12:40:00,13.53,13.53,13.49,13.5,153134.0,12.8304,12.8304,12.7924,12.8019,153134.0
2020-01-14 12:45:00,13.5,13.5,13.48,13.49,76852.0,12.8019,12.8019,12.783,12.7924,76852.0
2020-01-14 12:50:00,13.48,13.49,13.47,13.49,100645.0,12.783,12.7924,12.7735,12.7924,100645.0
2020-01-14 12:55:00,13.49,13.49,13.46,13.48,148866.0,12.7924,12.7924,12.764,12.783,148866.0
2020-01-14 13:00:00,13.48,13.48,13.47,13.47,55695.0,12.783,12.783,12.7735,12.7735,55695.0
2020-01-14 13:05:00,13.47,13.51,13.47,13.5,208975.0,12.7735,12.8114,12.7735,12.8019,208975.0
2020-01-14 13:10:00,13.51,13.51,13.48,13.49,183214.0,12.8114,12.8114,12.783,12.7924,183214.0
2020-01-14 13:15:00,13.49,13.49,13.47,13.48,121127.0,12.7924,12.7924,12.7735,12.783,121127.0
2020-01-14 13:20:00,13.48,13.5,13.47,13.5,80298.0,12.783,12.8019,12.7735,12.8019,80298.0
2020-01-14 13:25:00,13.5,13.52,13.49,13.51,159109.0,12.8019,12.8209,12.7924,12.8114,159109.0
2020-01-14 13:30:00,13.51,13.54,13.51,13.54,122805.0,12.8114,12.8399,12.8114,12.8399,122805.0
2020-01-14 13:35:00,13.54,13.54,13.4,13.47,489933.0,12.8399,12.8399,12.7071,12.7735,489933.0
2020-01-14 13:40:00,13.47,13.48,13.41,13.43,473273.0,12.7735,12.783,12.7166,12.7355,473273.0
2020-01-14 13:45:00,13.43,13.43,13.35,13.36,923757.0,12.7355,12.7355,12.6597,12.6692,923757.0
2020-01-14 13:50:00,13.36,13.36,13.33,13.35,280325.0,12.6692,12.6692,12.6407,12.6597,280325.0
2020-01-14 13:55:00,13.35,13.35,13.3,13.3,162574.0,12.6597,12.6597,12.6123,12.6123,162574.0
2020-01-14 14:00:00,13.31,13.31,13.26,13.26,345181.0,12.6218,12.6218,12.5743,12.5743,345181.0
2020-01-14 14:05:00,13.26,13.27,13.18,13.18,585409.0,12.5743,12.5838,12.4985,12.4985,585409.0
2020-01-14 14:10:00,13.18,13.23,13.18,13.21,274298.0,12.4985,12.5459,12.4985,12.5269,274298.0
2020-01-14 14:15:00,13.2,13.24,13.19,13.24,278282.0,12.5174,12.5554,12.508,12.5554,278282.0
2020-01-14 14:20:00,13.23,13.24,13.21,13.21,201431.0,12.5459,12.5554,12.5269,12.5269,201431.0
2020-01-14 14:25:00,13.21,13.24,13.2,13.24,239573.0,12.5269,12.5554,12.5174,12.5554,239573.0
2020-01-14 14:30:00,13.24,13.25,13.22,13.25,123689.0,12.5554,12.5649,12.5364,12.5649,123689.0
2020-01-14 14:35:00,13.25,13.25,13.23,13.24,150504.0,12.5649,12.5649,12.5459,12.5554,150504.0
2020-01-14 14:40:00,13.24,13.28,13.22,13.28,274329.0,12.5554,12.5933,12.5364,12.5933,274329.0
2020-01-14 14:45:00,13.28,13.3,13.26,13.29,247920.0,12.5933,12.6123,12.5743,12.6028,247920.0
2020-01-14 14:50:00,13.3,13.3,13.28,13.29,301811.0,12.6123,12.6123,12.5933,12.6028,301811.0
2020-01-14 14:55:00,13.29,13.3,13.24,13.26,251069.0,12.6028,12.6123,12.5554,12.5743,251069.0
2020-01-14 15:00:00,13.26,13.29,13.25,13.28,173670.0,12.5743,12.6028,12.5649,12.5933,173670.0
2020-01-14 15:05:00,13.29,13.29,13.26,13.27,155234.0,12.6028,12.6028,12.5743,12.5838,155234.0
2020-01-14 15:10:00,13.26,13.27,13.23,13.25,311633.0,12.5743,12.5838,12.5459,12.5649,311633.0
2020-01-14 15:15:00,13.25,13.3,13.24,13.29,279866.0,12.5649,12.6123,12.5554,12.6028,279866.0
2020-01-14 15:20:00,13.29,13.3,13.27,13.27,207676.0,12.6028,12.6123,12.5838,12.5838,207676.0
2020-01-14 15:25:00,13.27,13.28,13.25,13.26,232406.0,12.5838,12.5933,12.5649,12.5743,232406.0
2020-01-14 15:30:00,13.27,13.27,13.23,13.25,428994.0,12.5838,12.5838,12.5459,12.5649,428994.0
2020-01-14 15:35:00,13.24,13.25,13.21,13.22,367154.0,12.5554,12.5649,12.5269,12.5364,367154.0
2020-01-14 15:40:00,13.23,13.25,13.22,13.24,467827.0,12.5459,12.5649,12.5364,12.5554,467827.0
2020-01-14 15:45:00,13.25,13.25,13.21,13.23,678231.0,12.5649,12.5649,12.5269,12.5459,678231.0
2020-01-14 15:50:00,13.22,13.23,13.2,13.21,640286.0,12.5364,12.5459,12.5174,12.5269,640286.0
2020-01-14 15:55:00,13.21,13.25,13.19,13.21,2217044.0,12.5269,12.5649,12.508,12.5269,2217044.0
2020-01-15 09:30:00,13.06,13.11,13.0,13.05,874159.0,12.3847,12.4321,12.3278,12.3752,874159.0
2020-01-15 09:35:00,13.04,13.08,12.98,12.98,672799.0,12.3657,12.4036,12.3088,12.3088,672799.0
2020-01-15 09:40:00,12.99,12.99,12.93,12.97,383989.0,12.3183,12.3183,12.2614,12.2993,383989.0
2020-01-15 09:45:00,12.98,13.04,12.96,13.03,185312.0,12.3088,12.3657,12.2898,12.3562,185312.0
2020-01-15 09:50:00,13.04,13.1,13.02,13.08,240064.0,12.3657,12.4226,12.3467,12.4036,240064.0
2020-01-15 09:55:00,13.09,13.13,13.08,13.11,160590.0,12.4131,12.4511,12.4036,12.4321,160590.0
2020-01-15 10:00:00,13.1,13.1,13.05,13.09,156891.0,12.4226,12.4226,12.3752,12.4131,156891.0
2020-01-15 10:05:00,13.09,13.11,13.04,13.04,242810.0,12.4131,12.4321,12.3657,12.3657,242810.0
2020-01-15 10:10:00,13.05,13.08,13.03,13.05,173621.0,12.3752,12.4036,12.3562,12.3752,173621.0
2020-01-15 10:15:00,13.06,13.08,13.04,13.06,219658.0,12.3847,12.4036,12.3657,12.3847,219658.0
2020-01-15 10:20:00,13.06,13.06,13.01,13.02,195430.0,12.3847,12.3847,12.3373,12.3467,195430.0
2020-01-15 10:25:00,13.02,13.04,13.01,13.03,80989.0,12.3467,12.3657,12.3373,12.3562,80989.0
2020-01-15 10:30:00,13.03,13.03,12.97,12.98,295425.0,12.3562,12.3562,12.2993,12.3088,295425.0
2020-01-15 10:35:00,12.98,13.01,12.97,12.99,112499.0,12.3088,12.3373,12.2993,12.3183,112499.0
2020-01-15 10:40:00,13.0,13.0,12.97,12.98,189235.0,12.3278,12.3278,12.2993,12.3088,189235.0
2020-01-15 10:45:00,12.98,13.0,12.97,12.98,124916.0,12.3088,12.3278,12.2993,12.3088,124916.0
2020-01-15 10:50:00,12.99,12.99,12.97,12.97,260052.0,12.3183,12.3183,12.2993,12.2993,260052.0
2020-01-15 10:55:00,12.98,12.99,12.96,12.97,119108.0,12.3088,12.3183,12.2898,12.2993,119108.0
2020-01-15 11:00:00,12.96,12.98,12.95,12.98,135765.0,12.2898,12.3088,12.2804,12.3088,135765.0
2020-01-15 11:05:00,12.98,12.99,12.95,12.95,163263.0,12.3088,12.3183,12.2804,12.2804,163263.0
2020-01-15 11:10:00,12.96,12.96,12.91,12.93,315194.0,12.2898,12.2898,12.2424,12.2614,315194.0
2020-01-15 11:15:00,12.94,12.94,12.92,12.94,278074.0,12.2709,12.2709,12.2519,12.2709,278074.0
2020-01-15 11:20:00,12.94,12.96,12.93,12.96,328392.0,12.2709,12.2898,12.2614,12.2898,328392.0
2020-01-15 11:25:00,12.96,13.02,12.95,13.02,376389.0,12.2898,12.3467,12.2804,12.3467,376389.0
2020-01-15 11:30:00,13.02,13.06,13.01,13.06,758287.0,12.3467,12.3847,12.3373,12.3847,758287.0
2020-01-15 11:35:00,13.06,13.1,13.05,13.1,161304.0,12.3847,12.4226,12.3752,12.4226,161304.0
2020-01-15 11:40:00,13.1,13.11,13.08,13.11,219010.0,12.4226,12.4321,12.4036,12.4321,219010.0
2020-01-15 11:45:00,13.11,13.11,13.07,13.09,136604.0,12.4321,12.4321,12.3942,12.4131,136604.0
2020-01-15 11:50:00,13.09,13.09,13.05,13.06,163896.0,12.4131,12.4131,12.3752,12.3847,163896.0
2020-01-15 11:55:00,13.06,13.06,13.03,13.04,110858.0,12.3847,12.3847,12.3562,12.3657,110858.0
2020-01-15 12:00:00,13.03,13.04,13.02,13.03,70812.0,12.3562,12.3657,12.3467,12.3562,70812.0
2020-01-15 12:05:00,13.02,13.05,13.02,13.03,173423.0,12.3467,12.3752,12.3467,12.3562,173423.0
2020-01-15 12:10:00,13.04,13.05,13.02,13.05,59623.0,12.3657,12.3752,12.3467,12.3752,59623.0
2020-01-15 12:15:00,13.04,13.05,13.03,13.04,86691.0,12.3657,12.3752,12.3562,12.3657,86691.0
2020-01-15 12:20:00,13.04,13.06,13.03,13.04,155352.0,12.3657,12.3847,12.3562,12.3657,155352.0
2020-01-15 12:25:00,13.04,13.06,13.04,13.06,60728.0,12.3657,12.3847,12.3657,12.3847,60728.0
2020-01-15 12:30:00,13.06,13.06,13.04,13.05,114668.0,12.3847,12.3847,12.3657,12.3752,114668.0
2020-01-15 12:35:00,13.05,13.06,13.03,13.06,106168.0,12.3752,12.3847,12.3562,12.3847,106168.0
2020-01-15 12:40:00,13.05,13.06,13.02,13.04,152710.0,12.3752,12.3847,12.3467,12.3657,152710.0
2020-01-15 12:45:00,13.04,13.05,13.0,13.01,160056.0,12.3657,12.3752,12.3278,12.3373,160056.0
2020-01-15 12:50:00,13.01,13.02,12.99,13.02,140388.0,12.3373,12.3467,12.3183,12.3467,140388.0
2020-01-15 12:55:00,13.02,13.03,13.0,13.01,90116.0,12.3467,12.3562,12.3278,12.3373,90116.0
2020-01-15 13:00:00,13.01,13.03,13.01,13.03,74231.0,12.3373,12.3562,12.3373,12.3562,74231.0
2020-01-15 13:05:00,13.03,13.04,13.01,13.03,203490.0,12.3562,12.3657,12.3373,12.3562,203490.0
2020-01-15 13:10:00,13.03,13.05,13.02,13.04,150150.0,12.3562,12.3752,12.3467,12.3657,150150.0
2020-01-15 13:15:00,13.04,13.05,13.02,13.04,124963.0,12.3657,12.3752,12.3467,12.3657,124963.0
2020-01-15 13:20:00,13.04,13.06,13.01,13.03,307002.0,12.3657,12.3847,12.3373,12.3562,307002.0
2020-01-15 13:25:00,13.03,13.05,13.01,13.04,132595.0,12.3562,12.3752,12.3373,12.3657,132595.0
2020-01-15 13:30:00,13.04,13.06,13.01,13.04,125151.0,12.3657,12.3847,12.3373,12.3657,125151.0
2020-01-15 13:35:00,13.04,13.05,13.03,13.04,47332.0,12.3657,12.3752,12.3562,12.3657,47332.0
2020-01-15 13:40:00,13.04,13.04,13.01,13.02,81633.0,12.3657,12.3657,12.3373,12.3467,81633.0
2020-01-15 13:45:00,13.02,13.04,13.01,13.04,55935.0,12.3467,12.3657,12.3373,12.3657,55935.0
2020-01-15 13:50:00,13.04,13.05,13.0,13.01,112858.0,12.3657,12.3752,12.3278,12.3373,112858.0
2020-01-15 13:55:00,13.0,13.02,12.99,13.02,102623.0,12.3278,12.3467,12.3183,12.3467,102623.0
2020-01-15 14:00:00,13.02,13.03,12.98,13.0,234160.0,12.3467,12.3562,12.3088,12.3278,234160.0
2020-01-15 14:05:00,13.0,13.02,12.99,13.01,66187.0,12.3278,12.3467,12.3183,12.3373,66187.0
2020-01-15 14:10:00,13.01,13.04,13.0,13.04,87710.0,12.3373,12.3657,12.3278,12.3657,87710.0
2020-01-15 14:15:00,13.04,13.04,13.02,13.03,58747.0,12.3657,12.3657,12.3467,12.3562,58747.0
2020-01-15 14:20:00,13.02,13.05,13.02,13.04,95910.0,12.3467,12.3752,12.3467,12.3657,95910.0
2020-01-15 14:25:00,13.04,13.06,13.04,13.06,118902.0,12.3657,12.3847,12.3657,12.3847,118902.0
2020-01-15 14:30:00,13.05,13.06,13.03,13.04,93953.0,12.3752,12.3847,12.3562,12.3657,93953.0
2020-01-15 14:35:00,13.04,13.06,13.04,13.04,121266.0,12.3657,12.3847,12.3657,12.3657,121266.0
2020-01-15 14:40:00,13.04,13.05,13.03,13.04,148630.0,12.3657,12.3752,12.3562,12.3657,148630.0
2020-01-15 14:45:00,13.04,13.05,13.03,13.04,96339.0,12.3657,12.3752,12.3562,12.3657,96339.0
2020-01-15 14:50:00,13.04,13.05,13.02,13.03,175504.0,12.3657,12.3752,12.3467,12.3562,175504.0
2020-01-15 14:55:00,13.04,13.04,13.01,13.03,91139.0,12.3657,12.3657,12.3373,12.3562,91139.0
2020-01-15 15:00:00,13.03,13.03,13.0,13.01,118569.0,12.3562,12.3562,12.3278,12.3373,118569.0
2020-01-15 15:05:00,13.01,13.01,12.98,12.99,109873.0,12.3373,12.3373,12.3088,12.3183,109873.0
2020-01-15 15:10:00,12.99,13.0,12.98,13.0,116550.0,12.3183,12.3278,12.3088,12.3278,116550.0
2020-01-15 15:15:00,13.0,13.0,12.97,12.98,579475.0,12.3278,12.3278,12.2993,12.3088,579475.0
2020-01-15 15:20:00,12.98,12.98,12.92,12.93,773443.0,12.3088,12.3088,12.2519,12.2614,773443.0
2020-01-15 15:25:00,12.93,12.94,12.89,12.91,881854.0,12.2614,12.2709,12.2235,12.2424,881854.0
2020-01-15 15:30:00,12.9,12.92,12.85,12.87,747079.0,12.233,12.2519,12.1855,12.2045,747079.0
2020-01-15 15:35:00,12.87,12.92,12.86,12.91,425123.0,12.2045,12.2519,12.195,12.2424,425123.0
2020-01-15 15:40:00,12.91,12.95,12.9,12.94,268743.0,12.2424,12.2804,12.233,12.2709,268743.0
2020-01-15 15:45:00,12.94,12.96,12.93,12.95,349636.0,12.2709,12.2898,12.2614,12.2804,349636.0
2020-01-15 15:50:00,12.95,12.95,12.93,12.95,633309.0,12.2804,12.2804,12.2614,12.2804,633309.0
2020-01-15 15:55:00,12.94,12.98,12.94,12.98,1175140.0,12.2709,12.3088,12.2709,12.3088,1175140.0
2020-01-16 09:30:00,13.05,13.2,13.05,13.19,769365.0,12.3752,12.5174,12.3752,12.508,769365.0
2020-01-16 09:35:00,13.19,13.23,13.18,13.19,366458.0,12.508,12.5459,12.4985,12.508,366458.0
2020-01-16 09:40:00,13.19,13.19,13.13,13.17,375223.0,12.508,12.508,12.4511,12.489,375223.0
2020-01-16 09:45:00,13.17,13.17,13.1,13.11,307013.0,12.489,12.489,12.4226,12.4321,307013.0
2020-01-16 09:50:00,13.11,13.12,13.02,13.05,270611.0,12.4321,12.4416,12.3467,12.3752,270611.0
2020-01-16 09:55:00,13.06,13.06,13.01,13.02,222048.0,12.3847,12.3847,12.3373,12.3467,222048.0
2020-01-16 10:00:00,13.01,13.07,13.01,13.05,229815.0,12.3373,12.3942,12.3373,12.3752,229815.0
2020-01-16 10:05:00,13.04,13.07,13.03,13.04,167249.0,12.3657,12.3942,12.3562,12.3657,167249.0
2020-01-16 10:10:00,13.04,13.06,13.03,13.05,161289.0,12.3657,12.3847,12.3562,12.3752,161289.0
2020-01-16 10:15:00,13.04,13.08,13.01,13.02,273764.0,12.3657,12.4036,12.3373,12.3467,273764.0
2020-01-16 10:20:00,13.02,13.02,12.97,12.97,535920.0,12.3467,12.3467,12.2993,12.2993,535920.0
2020-01-16 10:25:00,12.98,13.02,12.96,13.02,277872.0,12.3088,12.3467,12.2898,12.3467,277872.0
2020-01-16 10:30:00,13.02,13.04,13.0,13.04,171176.0,12.3467,12.3657,12.3278,12.3657,171176.0
2020-01-16 10:35:00,13.04,13.04,13.01,13.03,160535.0,12.3657,12.3657,12.3373,12.3562,160535.0
2020-01-16 10:40:00,13.03,13.05,12.99,13.0,216993.0,12.3562,12.3752,12.3183,12.3278,216993.0
2020-01-16 10:45:00,13.0,13.0,12.96,13.0,482320.0,12.3278,12.3278,12.2898,12.3278,482320.0
2020-01-16 10:50:00,13.0,13.02,12.98,13.0,117783.0,12.3278,12.3467,12.3088,12.3278,117783.0
2020-01-16 10:55:00,13.01,13.01,12.95,12.96,228508.0,12.3373,12.3373,12.2804,12.2898,228508.0
2020-01-16 11:00:00,12.97,12.97,12.93,12.94,300178.0,12.2993,12.2993,12.2614,12.2709,300178.0
2020-01-16 11:05:00,12.95,12.96,12.93,12.96,102706.0,12.2804,12.2898,12.2614,12.2898,102706.0
2020-01-16 11:10:00,12.96,12.96,12.92,12.94,143748.0,12.2898,12.2898,12.2519,12.2709,143748.0
2020-01-16 11:15:00,12.95,12.96,12.93,12.95,92342.0,12.2804,12.2898,12.2614,12.2804,92342.0
2020-01-16 11:20:00,12.95,12.95,12.93,12.95,63451.0,12.2804,12.2804,12.2614,12.2804,63451.0
2020-01-16 11:25:00,12.95,12.98,12.93,12.98,102648.0,12.2804,12.3088,12.2614,12.3088,102648.0
2020-01-16 11:30:00,12.98,12.98,12.95,12.96,141651.0,12.3088,12.3088,12.2804,12.2898,141651.0
2020-01-16 11:35:00,12.97,12.98,12.95,12.95,121236.0,12.2993,12.3088,12.2804,12.2804,121236.0
2020-01-16 11:40:00,12.95,12.96,12.93,12.95,138449.0,12.2804,12.2898,12.2614,12.2804,138449.0
2020-01-16 11:45:00,12.95,12.96,12.93,12.94,225806.0,12.2804,12.2898,12.2614,12.2709,225806.0
2020-01-16 11:50:00,12.94,12.95,12.92,12.94,155763.0,12.2709,12.2804,12.2519,12.2709,155763.0
2020-01-16 11:55:00,12.94,12.96,12.93,12.96,105632.0,12.2709,12.2898,12.2614,12.2898,105632.0
2020-01-16 12:00:00,12.96,12.99,12.95,12.99,228799.0,12.2898,12.3183,12.2804,12.3183,228799.0
2020-01-16 12:05:00,12.99,12.99,12.96,12.96,298454.0,12.3183,12.3183,12.2898,12.2898,298454.0
2020-01-16 12:10:00,12.96,12.97,12.95,12.97,97850.0,12.2898,12.2993,12.2804,12.2993,97850.0
2020-01-16 12:15:00,12.96,12.97,12.95,12.96,79748.0,12.2898,12.2993,12.2804,12.2898,79748.0
2020-01-16 12:20:00,12.96,12.96,12.94,12.94,141454.0,12.2898,12.2898,12.2709,12.2709,141454.0
2020-01-16 12:25:00,12.94,12.95,12.93,12.94,94114.0,12.2709,12.2804,12.2614,12.2709,94114.0
2020-01-16 12:30:00,12.94,12.97,12.93,12.97,124881.0,12.2709,12.2993,12.2614,12.2993,124881.0
2020-01-16 12:35:00,12.96,12.98,12.96,12.96,72725.0,12.2898,12.3088,12.2898,12.2898,72725.0
2020-01-16 12:40:00,12.96,12.97,12.96,12.96,24333.0,12.2898,12.2993,12.2898,12.2898,24333.0
2020-01-16 12:45:00,12.96,12.98,12.96,12.98,48251.0,12.2898,12.3088,12.2898,12.3088,48251.0
2020-01-16 12:50:00,12.98,12.98,12.95,12.95,102331.0,12.3088,12.3088,12.2804,12.2804,102331.0
2020-01-16 12:55:00,12.96,12.97,12.95,12.97,164465.0,12.2898,12.2993,12.2804,12.2993,164465.0
2020-01-16 13:00:00,12.96,12.97,12.94,12.95,144260.0,12.2898,12.2993,12.2709,12.2804,144260.0
2020-01-16 13:05:00,12.95,12.96,12.94,12.96,53041.0,12.2804,12.2898,12.2709,12.2898,53041.0
2020-01-16 13:10:00,12.96,12.97,12.93,12.94,178806.0,12.2898,12.2993,12.2614,12.2709,178806.0
2020-01-16 13:15:00,12.94,12.95,12.92,12.93,99013.0,12.2709,12.2804,12.2519,12.2614,99013.0
2020-01-16 13:20:00,12.92,12.94,12.92,12.94,53558.0,12.2519,12.2709,12.2519,12.2709,53558.0
2020-01-16 13:25:00,12.94,12.94,12.91,12.93,188788.0,12.2709,12.2709,12.2424,12.2614,188788.0
2020-01-16 13:30:00,12.93,12.93,12.91,12.92,269793.0,12.2614,12.2614,12.2424,12.2519,269793.0
2020-01-16 13:35:00,12.92,12.94,12.91,12.93,71486.0,12.2519,12.2709,12.2424,12.2614,71486.0
2020-01-16 13:40:00,12.93,12.94,12.9,12.92,182511.0,12.2614,12.2709,12.233,12.2519,182511.0
2020-01-16 13:45:00,12.92,12.94,12.91,12.93,65494.0,12.2519,12.2709,12.2424,12.2614,65494.0
2020-01-16 13:50:00,12.93,12.95,12.9,12.9,110224.0,12.2614,12.2804,12.233,12.233,110224.0
2020-01-16 13:55:00,12.9,12.91,12.89,12.9,139321.0,12.233,12.2424,12.2235,12.233,139321.0
2020-01-16 14:00:00,12.91,12.91,12.88,12.89,125651.0,12.2424,12.2424,12.214,12.2235,125651.0
2020-01-16 14:05:00,12.88,12.9,12.88,12.9,99866.0,12.214,12.233,12.214,12.233,99866.0
2020-01-16 14:10:00,12.89,12.9,12.88,12.9,145759.0,12.2235,12.233,12.214,12.233,145759.0
2020-01-16 14:15:00,12.9,12.9,12.88,12.89,86874.0,12.233,12.233,12.214,12.2235,86874.0
2020-01-16 14:20:00,12.88,12.89,12.88,12.88,31277.0,12.214,12.2235,12.214,12.214,31277.0
2020-01-16 14:25:00,12.88,12.89,12.86,12.87,140396.0,12.214,12.2235,12.195,12.2045,140396.0
2020-01-16 14:30:00,12.87,12.87,12.85,12.87,110240.0,12.2045,12.2045,12.1855,12.2045,110240.0
2020-01-16 14:35:00,12.87,12.87,12.86,12.87,39006.0,12.2045,12.2045,12.195,12.2045,39006.0
2020-01-16 14:40:00,12.87,12.89,12.86,12.88,94709.0,12.2045,12.2235,12.195,12.214,94709.0
2020-01-16 14:45:00,12.87,12.88,12.86,12.87,85398.0,12.2045,12.214,12.195,12.2045,85398.0
2020-01-16 14:50:00,12.88,12.89,12.87,12.88,59376.0,12.214,12.2235,12.2045,12.214,59376.0
2020-01-16 14:55:00,12.88,12.89,12.88,12.88,57118.0,12.214,12.2235,12.214,12.214,57118.0
2020-01-16 15:00:00,12.88,12.88,12.87,12.88,86701.0,12.214,12.214,12.2045,12.214,86701.0
2020-01-16 15:05:00,12.88,12.89,12.86,12.87,177741.0,12.214,12.2235,12.195,12.2045,177741.0
2020-01-16 15:10:00,12.87,12.88,12.85,12.88,167587.0,12.2045,12.214,12.1855,12.214,167587.0
2020-01-16 15:15:00,12.88,12.88,12.86,12.87,149177.0,12.214,12.214,12.195,12.2045,149177.0
2020-01-16 15:20:00,12.87,12.88,12.86,12.88,97672.0,12.2045,12.214,12.195,12.214,97672.0
2020-01-16 15:25:00,12.88,12.88,12.85,12.86,228451.0,12.214,12.214,12.1855,12.195,228451.0
2020-01-16 15:30:00,12.86,12.89,12.85,12.88,187819.0,12.195,12.2235,12.1855,12.214,187819.0
2020-01-16 15:35:00,12.89,12.89,12.88,12.89,98901.0,12.2235,12.2235,12.214,12.2235,98901.0
2020-01-16 15:40:00,12.89,12.89,12.87,12.87,175343.0,12.2235,12.2235,12.2045,12.2045,175343.0
2020-01-16 15:45:00,12.88,12.88,12.86,12.87,202877.0,12.214,12.214,12.195,12.2045,202877.0
2020-01-16 15:50:00,12.87,12.88,12.86,12.87,417648.0,12.2045,12.214,12.195,12.2045,417648.0
2020-01-16 15:55:00,12.87,12.87,12.85,12.86,767695.0,12.2045,12.2045,12.1855,12.195,767695.0
2020-01-17 09:30:00,12.98,13.04,12.94,13.02,1310853.0,12.3088,12.3657,12.2709,12.3467,1310853.0
2020-01-17 09:35:00,13.02,13.07,13.01,13.04,497341.0,12.3467,12.3942,12.3373,12.3657,497341.0
2020-01-17 09:40:00,13.03,13.04,12.99,13.02,160956.0,12.3562,12.3657,12.3183,12.3467,160956.0
2020-01-17 09:45:00,13.02,13.08,13.02,13.03,924546.0,12.3467,12.4036,12.3467,12.3562,924546.0
2020-01-17 09:50:00,13.03,13.05,12.98,12.98,373726.0,12.3562,12.3752,12.3088,12.3088,373726.0
2020-01-17 09:55:00,12.99,13.05,12.98,13.02,318310.0,12.3183,12.3752,12.3088,12.3467,318310.0
2020-01-17 10:00:00,13.01,13.04,13.0,13.03,275690.0,12.3373,12.3657,12.3278,12.3562,275690.0
2020-01-17 10:05:00,13.03,13.04,13.0,13.01,245214.0,12.3562,12.3657,12.3278,12.3373,245214.0
2020-01-17 10:10:00,13.01,13.02,13.0,13.02,249921.0,12.3373,12.3467,12.3278,12.3467,249921.0
2020-01-17 10:15:00,13.01,13.03,13.01,13.01,126102.0,12.3373,12.3562,12.3373,12.3373,126102.0
2020-01-17 10:20:00,13.02,13.03,13.0,13.01,153129.0,12.3467,12.3562,12.3278,12.3373,153129.0
2020-01-17 10:25:00,13.01,13.02,13.0,13.01,123688.0,12.3373,12.3467,12.3278,12.3373,123688.0
2020-01-17 10:30:00,13.02,13.02,12.98,12.99,164698.0,12.3467,12.3467,12.3088,12.3183,164698.0
2020-01-17 10:35:00,12.99,12.99,12.94,12.98,351714.0,12.3183,12.3183,12.2709,12.3088,351714.0
2020-01-17 10:40:00,12.97,13.0,12.97,13.0,133188.0,12.2993,12.3278,12.2993,12.3278,133188.0
2020-01-17 10:45:00,13.0,13.01,12.98,12.99,135411.0,12.3278,12.3373,12.3088,12.3183,135411.0
2020-01-17 10:50:00,12.99,13.0,12.94,12.95,99842.0,12.3183,12.3278,12.2709,12.2804,99842.0
2020-01-17 10:55:00,12.94,12.99,12.93,12.99,282605.0,12.2709,12.3183,12.2614,12.3183,282605.0
2020-01-17 11:00:00,12.99,12.99,12.95,12.95,118062.0,12.3183,12.3183,12.2804,12.2804,118062.0
2020-01-17 11:05:00,12.95,12.96,12.89,12.89,573620.0,12.2804,12.2898,12.2235,12.2235,573620.0
2020-01-17 11:10:00,12.89,12.9,12.83,12.83,411406.0,12.2235,12.233,12.1666,12.1666,411406.0
2020-01-17 11:15:00,12.83,12.86,12.83,12.85,375899.0,12.1666,12.195,12.1666,12.1855,375899.0
2020-01-17 11:20:00,12.84,12.85,12.82,12.84,214631.0,12.1761,12.1855,12.1571,12.1761,214631.0
2020-01-17 11:25:00,12.84,12.88,12.83,12.88,200144.0,12.1761,12.214,12.1666,12.214,200144.0
2020-01-17 11:30:00,12.87,12.9,12.87,12.88,235131.0,12.2045,12.233,12.2045,12.214,235131.0
2020-01-17 11:35:00,12.88,12.9,12.88,12.88,102676.0,12.214,12.233,12.214,12.214,102676.0
2020-01-17 11:40:00,12.88,12.89,12.87,12.87,61145.0,12.214,12.2235,12.2045,12.2045,61145.0
2020-01-17 11:45:00,12.88,12.88,12.85,12.86,109879.0,12.214,12.214,12.1855,12.195,109879.0
2020-01-17 11:50:00,12.86,12.88,12.85,12.88,196068.0,12.195,12.214,12.1855,12.214,196068.0
2020-01-17 11:55:00,12.88,12.88,12.85,12.86,103484.0,12.214,12.214,12.1855,12.195,103484.0
2020-01-17 12:00:00,12.86,12.9,12.85,12.9,191627.0,12.195,12.233,12.1855,12.233,191627.0
2020-01-17 12:05:00,12.9,12.9,12.86,12.87,311153.0,12.233,12.233,12.195,12.2045,311153.0
2020-01-17 12:10:00,12.86,12.9,12.86,12.9,98531.0,12.195,12.233,12.195,12.233,98531.0
2020-01-17 12:15:00,12.9,12.91,12.89,12.9,75012.0,12.233,12.2424,12.2235,12.233,75012.0
2020-01-17 12:20:00,12.9,12.9,12.88,12.88,73666.0,12.233,12.233,12.214,12.214,73666.0
2020-01-17 12:25:00,12.88,12.89,12.87,12.88,78976.0,12.214,12.2235,12.2045,12.214,78976.0
2020-01-17 12:30:00,12.88,12.88,12.85,12.85,276607.0,12.214,12.214,12.1855,12.1855,276607.0
2020-01-17 12:35:00,12.85,12.9,12.85,12.9,146134.0,12.1855,12.233,12.1855,12.233,146134.0
2020-01-17 12:40:00,12.9,12.9,12.87,12.88,110565.0,12.233,12.233,12.2045,12.214,110565.0
2020-01-17 12:45:00,12.88,12.88,12.86,12.88,46400.0,12.214,12.214,12.195,12.214,46400.0
2020-01-17 12:50:00,12.87,12.89,12.86,12.88,67298.0,12.2045,12.2235,12.195,12.214,67298.0
2020-01-17 12:55:00,12.88,12.9,12.87,12.89,95349.0,12.214,12.233,12.2045,12.2235,95349.0
2020-01-17 13:00:00,12.88,12.89,12.88,12.88,40317.0,12.214,12.2235,12.214,12.214,40317.0
2020-01-17 13:05:00,12.88,12.91,12.87,12.91,120765.0,12.214,12.2424,12.2045,12.2424,120765.0
2020-01-17 13:10:00,12.91,12.92,12.9,12.9,108744.0,12.2424,12.2519,12.233,12.233,108744.0
2020-01-17 13:15:00,12.9,12.92,12.89,12.91,229784.0,12.233,12.2519,12.2235,12.2424,229784.0
2020-01-17 13:20:00,12.9,12.91,12.89,12.89,81935.0,12.233,12.2424,12.2235,12.2235,81935.0
2020-01-17 13:25:00,12.89,12.9,12.88,12.88,109379.0,12.2235,12.233,12.214,12.214,109379.0
2020-01-17 13:30:00,12.88,12.9,12.88,12.9,60670.0,12.214,12.233,12.214,12.233,60670.0
2020-01-17 13:35:00,12.89,12.9,12.89,12.9,54355.0,12.2235,12.233,12.2235,12.233,54355.0
2020-01-17 13:40:00,12.89,12.9,12.89,12.9,49927.0,12.2235,12.233,12.2235,12.233,49927.0
2020-01-17 13:45:00,12.9,12.9,12.88,12.88,58241.0,12.233,12.233,12.214,12.214,58241.0
2020-01-17 13:50:00,12.88,12.9,12.88,12.88,99872.0,12.214,12.233,12.214,12.214,99872.0
2020-01-17 13:55:00,12.88,12.89,12.87,12.87,61977.0,12.214,12.2235,12.2045,12.2045,61977.0
2020-01-17 14:00:00,12.88,12.91,12.87,12.91,147103.0,12.214,12.2424,12.2045,12.2424,147103.0
2020-01-17 14:05:00,12.91,12.91,12.89,12.89,141319.0,12.2424,12.2424,12.2235,12.2235,141319.0
2020-01-17 14:10:00,12.89,12.9,12.87,12.87,73974.0,12.2235,12.233,12.2045,12.2045,73974.0
2020-01-17 14:15:00,12.87,12.88,12.87,12.87,80057.0,12.2045,12.214,12.2045,12.2045,80057.0
2020-01-17 14:20:00,12.87,12.88,12.86,12.86,82790.0,12.2045,12.214,12.195,12.195,82790.0
2020-01-17 14:25:00,12.87,12.87,12.86,12.87,72017.0,12.2045,12.2045,12.195,12.2045,72017.0
2020-01-17 14:30:00,12.87,12.88,12.86,12.88,87882.0,12.2045,12.214,12.195,12.214,87882.0
2020-01-17 14:35:00,12.88,12.89,12.87,12.88,109141.0,12.214,12.2235,12.2045,12.214,109141.0
2020-01-17 14:40:00,12.87,12.89,12.87,12.88,141058.0,12.2045,12.2235,12.2045,12.214,141058.0
2020-01-17 14:45:00,12.87,12.89,12.87,12.88,59656.0,12.2045,12.2235,12.2045,12.214,59656.0
2020-01-17 14:50:00,12.89,12.89,12.88,12.88,64338.0,12.2235,12.2235,12.214,12.214,64338.0
2020-01-17 14:55:00,12.88,12.89,12.88,12.88,76438.0,12.214,12.2235,12.214,12.214,76438.0
2020-01-17 15:00:00,12.88,12.89,12.85,12.87,306430.0,12.214,12.2235,12.1855,12.2045,306430.0
2020-01-17 15:05:00,12.86,12.87,12.84,12.85,303640.0,12.195,12.2045,12.1761,12.1855,303640.0
2020-01-17 15:10:00,12.84,12.87,12.83,12.86,343011.0,12.1761,12.2045,12.1666,12.195,343011.0
2020-01-17 15:15:00,12.86,12.87,12.85,12.85,70188.0,12.195,12.2045,12.1855,12.1855,70188.0
2020-01-17 15:20:00,12.86,12.86,12.85,12.86,82764.0,12.195,12.195,12.1855,12.195,82764.0
2020-01-17 15:25:00,12.86,12.87,12.85,12.86,148422.0,12.195,12.2045,12.1855,12.195,148422.0
2020-01-17 15:30:00,12.86,12.88,12.85,12.86,234609.0,12.195,12.214,12.1855,12.195,234609.0
2020-01-17 15:35:00,12.86,12.86,12.84,12.84,148340.0,12.195,12.195,12.1761,12.1761,148340.0
2020-01-17 15:40:00,12.84,12.85,12.82,12.83,467241.0,12.1761,12.1855,12.1571,12.1666,467241.0
2020-01-17 15:45:00,12.83,12.84,12.81,12.83,451230.0,12.1666,12.1761,12.1476,12.1666,451230.0
2020-01-17 15:50:00,12.83,12.84,12.83,12.84,406598.0,12.1666,12.1761,12.1666,12.1761,406598.0
2020-01-17 15:55:00,12.84,12.87,12.82,12.87,1428693.0,12.1761,12.2045,12.1571,12.2045,1428693.0
2020-01-21 09:30:00,12.63,12.64,12.37,12.63,1999291.0,11.9769,11.9864,11.7304,11.9769,1999291.0
2020-01-21 09:35:00,12.62,12.62,12.5,12.51,479333.0,11.9674,11.9674,11.8536,11.8631,479333.0
2020-01-21 09:40:00,12.51,12.55,12.5,12.52,407519.0,11.8631,11.901,11.8536,11.8726,407519.0
2020-01-21 09:45:00,12.52,12.52,12.44,12.45,862826.0,11.8726,11.8726,11.7967,11.8062,862826.0
2020-01-21 09:50:00,12.47,12.47,12.35,12.37,787821.0,11.8252,11.8252,11.7114,11.7304,787821.0
2020-01-21 09:55:00,12.38,12.4,12.36,12.36,479004.0,11.7398,11.7588,11.7209,11.7209,479004.0
2020-01-21 10:00:00,12.36,12.4,12.32,12.38,648875.0,11.7209,11.7588,11.6829,11.7398,648875.0
2020-01-21 10:05:00,12.38,12.45,12.36,12.43,363096.0,11.7398,11.8062,11.7209,11.7873,363096.0
2020-01-21 10:10:00,12.42,12.44,12.4,12.44,216814.0,11.7778,11.7967,11.7588,11.7967,216814.0
2020-01-21 10:15:00,12.44,12.44,12.38,12.39,237506.0,11.7967,11.7967,11.7398,11.7493,237506.0
2020-01-21 10:20:00,12.4,12.42,12.38,12.4,166699.0,11.7588,11.7778,11.7398,11.7588,166699.0
2020-01-21 10:25:00,12.4,12.47,12.4,12.47,172695.0,11.7588,11.8252,11.7588,11.8252,172695.0
2020-01-21 10:30:00,12.47,12.48,12.44,12.44,247705.0,11.8252,11.8347,11.7967,11.7967,247705.0
2020-01-21 10:35:00,12.44,12.45,12.42,12.44,157221.0,11.7967,11.8062,11.7778,11.7967,157221.0
2020-01-21 10:40:00,12.44,12.44,12.39,12.39,137296.0,11.7967,11.7967,11.7493,11.7493,137296.0
2020-01-21 10:45:00,12.39,12.4,12.35,12.37,149048.0,11.7493,11.7588,11.7114,11.7304,149048.0
2020-01-21 10:50:00,12.37,12.38,12.35,12.37,119525.0,11.7304,11.7398,11.7114,11.7304,119525.0
2020-01-21 10:55:00,12.37,12.38,12.35,12.36,249556.0,11.7304,11.7398,11.7114,11.7209,249556.0
2020-01-21 11:00:00,12.36,12.38,12.34,12.35,513333.0,11.7209,11.7398,11.7019,11.7114,513333.0
2020-01-21 11:05:00,12.35,12.36,12.32,12.35,443722.0,11.7114,11.7209,11.6829,11.7114,443722.0
2020-01-21 11:10:00,12.35,12.35,12.3,12.34,315322.0,11.7114,11.7114,11.664,11.7019,315322.0
2020-01-21 11:15:00,12.34,12.34,12.32,12.33,211432.0,11.7019,11.7019,11.6829,11.6924,211432.0
2020-01-21 11:20:00,12.33,12.34,12.29,12.3,303307.0,11.6924,11.7019,11.6545,11.664,303307.0
2020-01-21 11:25:00,12.29,12.35,12.27,12.35,426077.0,11.6545,11.7114,11.6355,11.7114,426077.0
2020-01-21 11:30:00,12.35,12.36,12.32,12.33,194668.0,11.7114,11.7209,11.6829,11.6924,194668.0
2020-01-21 11:35:00,12.33,12.35,12.29,12.34,179900.0,11.6924,11.7114,11.6545,11.7019,179900.0
2020-01-21 11:40:00,12.35,12.36,12.33,12.33,88723.0,11.7114,11.7209,11.6924,11.6924,88723.0
2020-01-21 11:45:00,12.34,12.36,12.33,12.36,98235.0,11.7019,11.7209,11.6924,11.7209,98235.0
2020-01-21 11:50:00,12.36,12.39,12.35,12.39,157026.0,11.7209,11.7493,11.7114,11.7493,157026.0
2020-01-21 11:55:00,12.38,12.41,12.38,12.4,268979.0,11.7398,11.7683,11.7398,11.7588,268979.0
2020-01-21 12:00:00,12.4,12.41,12.38,12.41,259404.0,11.7588,11.7683,11.7398,11.7683,259404.0
2020-01-21 12:05:00,12.41,12.44,12.4,12.44,167371.0,11.7683,11.7967,11.7588,11.7967,167371.0
2020-01-21 12:10:00,12.44,12.45,12.39,12.45,641066.0,11.7967,11.8062,11.7493,11.8062,641066.0
2020-01-21 12:15:00,12.45,12.45,12.43,12.43,69657.0,11.8062,11.8062,11.7873,11.7873,69657.0
2020-01-21 12:20:00,12.44,12.45,12.43,12.45,90983.0,11.7967,11.8062,11.7873,11.8062,90983.0
2020-01-21 12:25:00,12.45,12.46,12.42,12.43,144921.0,11.8062,11.8157,11.7778,11.7873,144921.0
2020-01-21 12:30:00,12.43,12.43,12.4,12.42,171629.0,11.7873,11.7873,11.7588,11.7778,171629.0
2020-01-21 12:35:00,12.42,12.42,12.39,12.41,69573.0,11.7778,11.7778,11.7493,11.7683,69573.0
2020-01-21 12:40:00,12.41,12.42,12.38,12.39,84401.0,11.7683,11.7778,11.7398,11.7493,84401.0
2020-01-21 12:45:00,12.38,12.39,12.38,12.38,71532.0,11.7398,11.7493,11.7398,11.7398,71532.0
2020-01-21 12:50:00,12.38,12.38,12.36,12.36,143758.0,11.7398,11.7398,11.7209,11.7209,143758.0
2020-01-21 12:55:00,12.37,12.38,12.36,12.36,194715.0,11.7304,11.7398,11.7209,11.7209,194715.0
2020-01-21 13:00:00,12.36,12.37,12.35,12.36,101095.0,11.7209,11.7304,11.7114,11.7209,101095.0
2020-01-21 13:05:00,12.36,12.36,12.34,12.35,112475.0,11.7209,11.7209,11.7019,11.7114,112475.0
2020-01-21 13:10:00,12.34,12.36,12.33,12.36,301130.0,11.7019,11.7209,11.6924,11.7209,301130.0
2020-01-21 13:15:00,12.36,12.36,12.31,12.32,146965.0,11.7209,11.7209,11.6735,11.6829,146965.0
2020-01-21 13:20:00,12.32,12.33,12.3,12.33,307020.0,11.6829,11.6924,11.664,11.6924,307020.0
2020-01-21 13:25:00,12.33,12.34,12.32,12.33,101931.0,11.6924,11.7019,11.6829,11.6924,101931.0
2020-01-21 13:30:00,12.33,12.33,12.3,12.3,176847.0,11.6924,11.6924,11.664,11.664,176847.0
2020-01-21 13:35:00,12.3,12.31,12.29,12.29,225298.0,11.664,11.6735,11.6545,11.6545,225298.0
2020-01-21 13:40:00,12.29,12.31,12.27,12.3,155582.0,11.6545,11.6735,11.6355,11.664,155582.0
2020-01-21 13:45:00,12.3,12.31,12.27,12.28,565313.0,11.664,11.6735,11.6355,11.645,565313.0
2020-01-21 13:50:00,12.27,12.28,12.22,12.25,454747.0,11.6355,11.645,11.5881,11.6166,454747.0
2020-01-21 13:55:00,12.25,12.26,12.23,12.25,291191.0,11.6166,11.626,11.5976,11.6166,291191.0
2020-01-21 14:00:00,12.25,12.25,12.19,12.21,716687.0,11.6166,11.6166,11.5597,11.5786,716687.0
2020-01-21 14:05:00,12.21,12.21,12.18,12.2,422770.0,11.5786,11.5786,11.5502,11.5691,422770.0
2020-01-21 14:10:00,12.19,12.21,12.17,12.19,222685.0,11.5597,11.5786,11.5407,11.5597,222685.0
2020-01-21 14:15:00,12.19,12.21,12.18,12.21,174958.0,11.5597,11.5786,11.5502,11.5786,174958.0
2020-01-21 14:20:00,12.21,12.21,12.13,12.14,493862.0,11.5786,11.5786,11.5028,11.5123,493862.0
2020-01-21 14:25:00,12.13,12.2,12.12,12.19,378466.0,11.5028,11.5691,11.4933,11.5597,378466.0
2020-01-21 14:30:00,12.19,12.19,12.16,12.17,324724.0,11.5597,11.5597,11.5312,11.5407,324724.0
2020-01-21 14:35:00,12.18,12.19,12.16,12.19,625283.0,11.5502,11.5597,11.5312,11.5597,625283.0
2020-01-21 14:40:00,12.19,12.22,12.15,12.21,363641.0,11.5597,11.5881,11.5217,11.5786,363641.0
2020-01-21 14:45:00,12.21,12.23,12.2,12.21,132862.0,11.5786,11.5976,11.5691,11.5786,132862.0
2020-01-21 14:50:00,12.21,12.23,12.18,12.22,410071.0,11.5786,11.5976,11.5502,11.5881,410071.0
2020-01-21 14:55:00,12.23,12.23,12.2,12.22,360845.0,11.5976,11.5976,11.5691,11.5881,360845.0
2020-01-21 15:00:00,12.23,12.26,12.22,12.26,187356.0,11.5976,11.626,11.5881,11.626,187356.0
2020-01-21 15:05:00,12.26,12.28,12.25,12.27,328718.0,11.626,11.645,11.6166,11.6355,328718.0
2020-01-21 15:10:00,12.27,12.27,12.26,12.26,78288.0,11.6355,11.6355,11.626,11.626,78288.0
2020-01-21 15:15:00,12.27,12.27,12.24,12.24,208136.0,11.6355,11.6355,11.6071,11.6071,208136.0
2020-01-21 15:20:00,12.24,12.25,12.21,12.25,308718.0,11.6071,11.6166,11.5786,11.6166,308718.0
2020-01-21 15:25:00,12.25,12.26,12.23,12.26,393052.0,11.6166,11.626,11.5976,11.626,393052.0
2020-01-21 15:30:00,12.26,12.27,12.24,12.24,283450.0,11.626,11.6355,11.6071,11.6071,283450.0
2020-01-21 15:35:00,12.24,12.25,12.23,12.25,224136.0,11.6071,11.6166,11.5976,11.6166,224136.0
2020-01-21 15:40:00,12.24,12.25,12.21,12.21,399712.0,11.6071,11.6166,11.5786,11.5786,399712.0
2020-01-21 15:45:00,12.21,12.24,12.2,12.23,534624.0,11.5786,11.6071,11.5691,11.5976,534624.0
2020-01-21 15:50:00,12.23,12.25,12.22,12.25,861431.0,11.5976,11.6166,11.5881,11.6166,861431.0
2020-01-21 15:55:00,12.25,12.29,12.24,12.27,1535781.0,11.6166,11.6545,11.6071,11.6355,1535781.0
2020-01-22 09:30:00,12.37,12.4,12.31,12.32,767723.0,11.7304,11.7588,11.6735,11.6829,767723.0
2020-01-22 09:35:00,12.32,12.4,12.32,12.38,271380.0,11.6829,11.7588,11.6829,11.7398,271380.0
2020-01-22 09:40:00,12.38,12.42,12.35,12.38,513459.0,11.7398,11.7778,11.7114,11.7398,513459.0
2020-01-22 09:45:00,12.39,12.45,12.37,12.45,529408.0,11.7493,11.8062,11.7304,11.8062,529408.0
2020-01-22 09:50:00,12.44,12.45,12.41,12.42,558790.0,11.7967,11.8062,11.7683,11.7778,558790.0
2020-01-22 09:55:00,12.42,12.43,12.38,12.4,224299.0,11.7778,11.7873,11.7398,11.7588,224299.0
2020-01-22 10:00:00,12.39,12.4,12.34,12.35,188749.0,11.7493,11.7588,11.7019,11.7114,188749.0
2020-01-22 10:05:00,12.35,12.37,12.29,12.37,306081.0,11.7114,11.7304,11.6545,11.7304,306081.0
2020-01-22 10:10:00,12.36,12.38,12.33,12.37,215988.0,11.7209,11.7398,11.6924,11.7304,215988.0
2020-01-22 10:15:00,12.38,12.38,12.34,12.35,247404.0,11.7398,11.7398,11.7019,11.7114,247404.0
2020-01-22 10:20:00,12.35,12.36,12.32,12.33,298864.0,11.7114,11.7209,11.6829,11.6924,298864.0
2020-01-22 10:25:00,12.34,12.36,12.32,12.36,368091.0,11.7019,11.7209,11.6829,11.7209,368091.0
2020-01-22 10:30:00,12.36,12.37,12.34,12.37,557908.0,11.7209,11.7304,11.7019,11.7304,557908.0
2020-01-22 10:35:00,12.37,12.38,12.34,12.38,363464.0,11.7304,11.7398,11.7019,11.7398,363464.0
2020-01-22 10:40:00,12.38,12.39,12.37,12.38,86974.0,11.7398,11.7493,11.7304,11.7398,86974.0
2020-01-22 10:45:00,12.38,12.4,12.37,12.4,261254.0,11.7398,11.7588,11.7304,11.7588,261254.0
2020-01-22 10:50:00,12.4,12.4,12.39,12.4,139899.0,11.7588,11.7588,11.7493,11.7588,139899.0
2020-01-22 10:55:00,12.4,12.4,12.36,12.37,210157.0,11.7588,11.7588,11.7209,11.7304,210157.0
2020-01-22 11:00:00,12.36,12.37,12.34,12.35,274819.0,11.7209,11.7304,11.7019,11.7114,274819.0
2020-01-22 11:05:00,12.35,12.38,12.33,12.38,274115.0,11.7114,11.7398,11.6924,11.7398,274115.0
2020-01-22 11:10:00,12.38,12.38,12.31,12.32,423612.0,11.7398,11.7398,11.6735,11.6829,423612.0
2020-01-22 11:15:00,12.32,12.34,12.31,12.33,154321.0,11.6829,11.7019,11.6735,11.6924,154321.0
2020-01-22 11:20:00,12.34,12.36,12.32,12.33,183192.0,11.7019,11.7209,11.6829,11.6924,183192.0
2020-01-22 11:25:00,12.33,12.34,12.32,12.33,125964.0,11.6924,11.7019,11.6829,11.6924,125964.0
2020-01-22 11:30:00,12.32,12.34,12.32,12.34,120561.0,11.6829,11.7019,11.6829,11.7019,120561.0
2020-01-22 11:35:00,12.34,12.34,12.32,12.34,144800.0,11.7019,11.7019,11.6829,11.7019,144800.0
2020-01-22 11:40:00,12.34,12.34,12.33,12.33,146602.0,11.7019,11.7019,11.6924,11.6924,146602.0
2020-01-22 11:45:00,12.34,12.34,12.33,12.34,43978.0,11.7019,11.7019,11.6924,11.7019,43978.0
2020-01-22 11:50:00,12.33,12.37,12.32,12.35,169948.0,11.6924,11.7304,11.6829,11.7114,169948.0
2020-01-22 11:55:00,12.35,12.35,12.33,12.35,63122.0,11.7114,11.7114,11.6924,11.7114,63122.0
2020-01-22 12:00:00,12.35,12.37,12.34,12.35,199011.0,11.7114,11.7304,11.7019,11.7114,199011.0
2020-01-22 12:05:00,12.35,12.35,12.33,12.34,75667.0,11.7114,11.7114,11.6924,11.7019,75667.0
2020-01-22 12:10:00,12.34,12.35,12.33,12.33,123668.0,11.7019,11.7114,11.6924,11.6924,123668.0
2020-01-22 12:15:00,12.33,12.34,12.32,12.33,93072.0,11.6924,11.7019,11.6829,11.6924,93072.0
2020-01-22 12:20:00,12.33,12.34,12.32,12.34,73871.0,11.6924,11.7019,11.6829,11.7019,73871.0
2020-01-22 12:25:00,12.34,12.35,12.32,12.34,211980.0,11.7019,11.7114,11.6829,11.7019,211980.0
2020-01-22 12:30:00,12.34,12.34,12.32,12.34,74568.0,11.7019,11.7019,11.6829,11.7019,74568.0
2020-01-22 12:35:00,12.34,12.34,12.32,12.34,122789.0,11.7019,11.7019,11.6829,11.7019,122789.0
2020-01-22 12:40:00,12.34,12.34,12.32,12.33,83280.0,11.7019,11.7019,11.6829,11.6924,83280.0
2020-01-22 12:45:00,12.33,12.33,12.32,12.33,58259.0,11.6924,11.6924,11.6829,11.6924,58259.0
2020-01-22 12:50:00,12.33,12.33,12.31,12.33,166526.0,11.6924,11.6924,11.6735,11.6924,166526.0
2020-01-22 12:55:00,12.33,12.33,12.31,12.32,80740.0,11.6924,11.6924,11.6735,11.6829,80740.0
2020-01-22 13:00:00,12.32,12.33,12.31,12.33,57440.0,11.6829,11.6924,11.6735,11.6924,57440.0
2020-01-22 13:05:00,12.33,12.33,12.32,12.33,85458.0,11.6924,11.6924,11.6829,11.6924,85458.0
2020-01-22 13:10:00,12.33,12.33,12.31,12.32,186538.0,11.6924,11.6924,11.6735,11.6829,186538.0
2020-01-22 13:15:00,12.32,12.32,12.28,12.29,353031.0,11.6829,11.6829,11.645,11.6545,353031.0
2020-01-22 13:20:00,12.29,12.3,12.25,12.25,287451.0,11.6545,11.664,11.6166,11.6166,287451.0
2020-01-22 13:25:00,12.25,12.28,12.25,12.28,45921.0,11.6166,11.645,11.6166,11.645,45921.0
2020-01-22 13:30:00,12.28,12.28,12.25,12.27,116358.0,11.645,11.645,11.6166,11.6355,116358.0
2020-01-22 13:35:00,12.27,12.27,12.24,12.24,273768.0,11.6355,11.6355,11.6071,11.6071,273768.0
2020-01-22 13:40:00,12.25,12.25,12.23,12.23,136405.0,11.6166,11.6166,11.5976,11.5976,136405.0
2020-01-22 13:45:00,12.23,12.23,12.18,12.19,331059.0,11.5976,11.5976,11.5502,11.5597,331059.0
2020-01-22 13:50:00,12.18,12.19,12.16,12.16,279602.0,11.5502,11.5597,11.5312,11.5312,279602.0
2020-01-22 13:55:00,12.16,12.18,12.13,12.18,246878.0,11.5312,11.5502,11.5028,11.5502,246878.0
2020-01-22 14:00:00,12.18,12.2,12.17,12.18,139274.0,11.5502,11.5691,11.5407,11.5502,139274.0
2020-01-22 14:05:00,12.18,12.18,12.16,12.18,98582.0,11.5502,11.5502,11.5312,11.5502,98582.0
2020-01-22 14:10:00,12.18,12.18,12.17,12.17,77231.0,11.5502,11.5502,11.5407,11.5407,77231.0
2020-01-22 14:15:00,12.18,12.18,12.14,12.14,391614.0,11.5502,11.5502,11.5123,11.5123,391614.0
2020-01-22 14:20:00,12.15,12.16,12.12,12.16,286664.0,11.5217,11.5312,11.4933,11.5312,286664.0
2020-01-22 14:25:00,12.16,12.19,12.15,12.18,95963.0,11.5312,11.5597,11.5217,11.5502,95963.0
2020-01-22 14:30:00,12.19,12.19,12.16,12.18,156922.0,11.5597,11.5597,11.5312,11.5502,156922.0
2020-01-22 14:35:00,12.18,12.18,12.15,12.18,314610.0,11.5502,11.5502,11.5217,11.5502,314610.0
2020-01-22 14:40:00,12.18,12.22,12.17,12.22,123493.0,11.5502,11.5881,11.5407,11.5881,123493.0
2020-01-22 14:45:00,12.21,12.25,12.21,12.24,189873.0,11.5786,11.6166,11.5786,11.6071,189873.0
2020-01-22 14:50:00,12.23,12.24,12.22,12.23,131937.0,11.5976,11.6071,11.5881,11.5976,131937.0
2020-01-22 14:55:00,12.23,12.24,12.23,12.24,34459.0,11.5976,11.6071,11.5976,11.6071,34459.0
2020-01-22 15:00:00,12.24,12.26,12.23,12.25,148085.0,11.6071,11.626,11.5976,11.6166,148085.0
2020-01-22 15:05:00,12.25,12.27,12.24,12.27,99122.0,11.6166,11.6355,11.6071,11.6355,99122.0
2020-01-22 15:10:00,12.27,12.27,12.25,12.26,73574.0,11.6355,11.6355,11.6166,11.626,73574.0
2020-01-22 15:15:00,12.25,12.27,12.24,12.27,169491.0,11.6166,11.6355,11.6071,11.6355,169491.0
2020-01-22 15:20:00,12.26,12.28,12.26,12.26,142320.0,11.626,11.645,11.626,11.626,142320.0
2020-01-22 15:25:00,12.27,12.29,12.26,12.29,149062.0,11.6355,11.6545,11.626,11.6545,149062.0
2020-01-22 15:30:00,12.29,12.31,12.28,12.29,320600.0,11.6545,11.6735,11.645,11.6545,320600.0
2020-01-22 15:35:00,12.29,12.31,12.27,12.29,410292.0,11.6545,11.6735,11.6355,11.6545,410292.0
2020-01-22 15:40:00,12.29,12.29,12.28,12.29,140023.0,11.6545,11.6545,11.645,11.6545,140023.0
2020-01-22 15:45:00,12.29,12.33,12.28,12.32,653634.0,11.6545,11.6924,11.645,11.6829,653634.0
2020-01-22 15:50:00,12.32,12.32,12.29,12.29,515953.0,11.6829,11.6829,11.6545,11.6545,515953.0
2020-01-22 15:55:00,12.29,12.32,12.26,12.32,1113292.0,11.6545,11.6829,11.626,11.6829,1113292.0
2020-01-23 09:30:00,11.44,11.61,11.22,11.46,2711392.0,10.8484,11.0097,10.6398,10.8674,2711392.0
2020-01-23 09:35:00,11.46,11.6,11.46,11.5,1343681.0,10.8674,11.0002,10.8674,10.9053,1343681.0
2020-01-23 09:40:00,11.5,11.55,11.36,11.39,908616.0,10.9053,10.9528,10.7726,10.801,908616.0
2020-01-23 09:45:00,11.4,11.7,11.36,11.7,1138275.0,10.8105,11.095,10.7726,11.095,1138275.0
2020-01-23 09:50:00,11.7,11.74,11.46,11.52,1395367.0,11.095,11.1329,10.8674,10.9243,1395367.0
2020-01-23 09:55:00,11.53,11.7,11.48,11.67,1001929.0,10.9338,11.095,10.8864,11.0666,1001929.0
2020-01-23 10:00:00,11.68,11.68,11.56,11.6,639661.0,11.076,11.076,10.9622,11.0002,639661.0
2020-01-23 10:05:00,11.6,11.66,11.58,11.58,827815.0,11.0002,11.0571,10.9812,10.9812,827815.0
2020-01-23 10:10:00,11.57,11.62,11.51,11.53,1237106.0,10.9717,11.0191,10.9148,10.9338,1237106.0
2020-01-23 10:15:00,11.54,11.54,11.45,11.48,687737.0,10.9433,10.9433,10.8579,10.8864,687737.0
2020-01-23 10:20:00,11.48,11.5,11.45,11.47,1036082.0,10.8864,10.9053,10.8579,10.8769,1036082.0
2020-01-23 10:25:00,11.47,11.49,11.4,11.43,1153255.0,10.8769,10.8959,10.8105,10.839,1153255.0
2020-01-23 10:30:00,11.43,11.52,11.42,11.47,1327031.0,10.839,10.9243,10.8295,10.8769,1327031.0
2020-01-23 10:35:00,11.47,11.5,11.39,11.41,1022699.0,10.8769,10.9053,10.801,10.82,1022699.0
2020-01-23 10:40:00,11.41,11.42,11.37,11.39,731179.0,10.82,10.8295,10.7821,10.801,731179.0
2020-01-23 10:45:00,11.39,11.43,11.37,11.4,898735.0,10.801,10.839,10.7821,10.8105,898735.0
2020-01-23 10:50:00,11.4,11.47,11.39,11.46,939202.0,10.8105,10.8769,10.801,10.8674,939202.0
2020-01-23 10:55:00,11.46,11.46,11.38,11.42,826744.0,10.8674,10.8674,10.7915,10.8295,826744.0
2020-01-23 11:00:00,11.42,11.45,11.4,11.43,586622.0,10.8295,10.8579,10.8105,10.839,586622.0
2020-01-23 11:05:00,11.42,11.43,11.3,11.33,1013744.0,10.8295,10.839,10.7157,10.7441,1013744.0
2020-01-23 11:10:00,11.33,11.34,11.25,11.29,710251.0,10.7441,10.7536,10.6683,10.7062,710251.0
2020-01-23 11:15:00,11.29,11.33,11.26,11.27,411160.0,10.7062,10.7441,10.6778,10.6872,411160.0
2020-01-23 11:20:00,11.27,11.33,11.24,11.3,871119.0,10.6872,10.7441,10.6588,10.7157,871119.0
2020-01-23 11:25:00,11.3,11.41,11.3,11.38,868185.0,10.7157,10.82,10.7157,10.7915,868185.0
2020-01-23 11:30:00,11.39,11.53,11.38,11.51,1048359.0,10.801,10.9338,10.7915,10.9148,1048359.0
2020-01-23 11:35:00,11.51,11.57,11.49,11.57,539593.0,10.9148,10.9717,10.8959,10.9717,539593.0
2020-01-23 11:40:00,11.56,11.58,11.5,11.51,489644.0,10.9622,10.9812,10.9053,10.9148,489644.0
2020-01-23 11:45:00,11.51,11.51,11.46,11.49,429142.0,10.9148,10.9148,10.8674,10.8959,429142.0
2020-01-23 11:50:00,11.49,11.56,11.48,11.56,367919.0,10.8959,10.9622,10.8864,10.9622,367919.0
2020-01-23 11:55:00,11.55,11.56,11.47,11.51,516238.0,10.9528,10.9622,10.8769,10.9148,516238.0
2020-01-23 12:00:00,11.5,11.51,11.46,11.48,310717.0,10.9053,10.9148,10.8674,10.8864,310717.0
2020-01-23 12:05:00,11.48,11.48,11.42,11.44,325692.0,10.8864,10.8864,10.8295,10.8484,325692.0
2020-01-23 12:10:00,11.44,11.53,11.43,11.52,296509.0,10.8484,10.9338,10.839,10.9243,296509.0
2020-01-23 12:15:00,11.53,11.58,11.52,11.57,264309.0,10.9338,10.9812,10.9243,10.9717,264309.0
2020-01-23 12:20:00,11.57,11.63,11.56,11.63,429912.0,10.9717,11.0286,10.9622,11.0286,429912.0
2020-01-23 12:25:00,11.63,11.67,11.59,11.61,410560.0,11.0286,11.0666,10.9907,11.0097,410560.0
2020-01-23 12:30:00,11.61,11.63,11.59,11.6,332361.0,11.0097,11.0286,10.9907,11.0002,332361.0
2020-01-23 12:35:00,11.6,11.6,11.53,11.54,513444.0,11.0002,11.0002,10.9338,10.9433,513444.0
2020-01-23 12:40:00,11.54,11.57,11.53,11.57,295576.0,10.9433,10.9717,10.9338,10.9717,295576.0
2020-01-23 12:45:00,11.57,11.59,11.54,11.55,189952.0,10.9717,10.9907,10.9433,10.9528,189952.0
2020-01-23 12:50:00,11.55,11.57,11.54,11.57,157691.0,10.9528,10.9717,10.9433,10.9717,157691.0
2020-01-23 12:55:00,11.57,11.57,11.54,11.56,178267.0,10.9717,10.9717,10.9433,10.9622,178267.0
2020-01-23 13:00:00,11.56,11.6,11.54,11.6,139386.0,10.9622,11.0002,10.9433,11.0002,139386.0
2020-01-23 13:05:00,11.6,11.65,11.59,11.64,234007.0,11.0002,11.0476,10.9907,11.0381,234007.0
2020-01-23 13:10:00,11.64,11.67,11.61,11.67,349285.0,11.0381,11.0666,11.0097,11.0666,349285.0
2020-01-23 13:15:00,11.67,11.67,11.62,11.67,131870.0,11.0666,11.0666,11.0191,11.0666,131870.0
2020-01-23 13:20:00,11.67,11.7,11.64,11.7,221570.0,11.0666,11.095,11.0381,11.095,221570.0
2020-01-23 13:25:00,11.7,11.7,11.65,11.66,163061.0,11.095,11.095,11.0476,11.0571,163061.0
2020-01-23 13:30:00,11.66,11.69,11.65,11.68,131450.0,11.0571,11.0855,11.0476,11.076,131450.0
2020-01-23 13:35:00,11.68,11.68,11.64,11.65,335227.0,11.076,11.076,11.0381,11.0476,335227.0
2020-01-23 13:40:00,11.65,11.66,11.61,11.63,309762.0,11.0476,11.0571,11.0097,11.0286,309762.0
2020-01-23 13:45:00,11.63,11.69,11.62,11.69,545301.0,11.0286,11.0855,11.0191,11.0855,545301.0
2020-01-23 13:50:00,11.69,11.7,11.67,11.7,545643.0,11.0855,11.095,11.0666,11.095,545643.0
2020-01-23 13:55:00,11.7,11.74,11.67,11.71,1330235.0,11.095,11.1329,11.0666,11.1045,1330235.0
2020-01-23 14:00:00,11.71,11.73,11.64,11.66,579095.0,11.1045,11.1235,11.0381,11.0571,579095.0
2020-01-23 14:05:00,11.66,11.66,11.63,11.65,358260.0,11.0571,11.0571,11.0286,11.0476,358260.0
2020-01-23 14:10:00,11.65,11.65,11.63,11.64,258615.0,11.0476,11.0476,11.0286,11.0381,258615.0
2020-01-23 14:15:00,11.63,11.68,11.63,11.67,295250.0,11.0286,11.076,11.0286,11.0666,295250.0
2020-01-23 14:20:00,11.68,11.68,11.63,11.65,223890.0,11.076,11.076,11.0286,11.0476,223890.0
2020-01-23 14:25:00,11.65,11.7,11.64,11.7,210556.0,11.0476,11.095,11.0381,11.095,210556.0
2020-01-23 14:30:00,11.7,11.75,11.68,11.71,868897.0,11.095,11.1424,11.076,11.1045,868897.0
2020-01-23 14:35:00,11.72,11.74,11.7,11.73,256809.0,11.114,11.1329,11.095,11.1235,256809.0
2020-01-23 14:40:00,11.74,11.75,11.73,11.74,224956.0,11.1329,11.1424,11.1235,11.1329,224956.0
2020-01-23 14:45:00,11.74,11.78,11.73,11.77,279777.0,11.1329,11.1709,11.1235,11.1614,279777.0
2020-01-23 14:50:00,11.77,11.83,11.76,11.82,494783.0,11.1614,11.2183,11.1519,11.2088,494783.0
2020-01-23 14:55:00,11.82,11.84,11.81,11.84,333400.0,11.2088,11.2278,11.1993,11.2278,333400.0
2020-01-23 15:00:00,11.84,11.85,11.82,11.85,435084.0,11.2278,11.2372,11.2088,11.2372,435084.0
2020-01-23 15:05:00,11.85,11.88,11.83,11.88,541122.0,11.2372,11.2657,11.2183,11.2657,541122.0
2020-01-23 15:10:00,11.88,11.93,11.87,11.92,498082.0,11.2657,11.3131,11.2562,11.3036,498082.0
2020-01-23 15:15:00,11.92,11.95,11.9,11.9,631370.0,11.3036,11.3321,11.2847,11.2847,631370.0
2020-01-23 15:20:00,11.91,11.94,11.9,11.93,316360.0,11.2941,11.3226,11.2847,11.3131,316360.0
2020-01-23 15:25:00,11.93,11.95,11.9,11.95,586021.0,11.3131,11.3321,11.2847,11.3321,586021.0
2020-01-23 15:30:00,11.95,11.98,11.93,11.95,744006.0,11.3321,11.3605,11.3131,11.3321,744006.0
2020-01-23 15:35:00,11.95,11.98,11.94,11.96,1049018.0,11.3321,11.3605,11.3226,11.3416,1049018.0
2020-01-23 15:40:00,11.96,11.98,11.94,11.98,1107190.0,11.3416,11.3605,11.3226,11.3605,1107190.0
2020-01-23 15:45:00,11.98,12.01,11.97,11.98,1124767.0,11.3605,11.389,11.351,11.3605,1124767.0
2020-01-23 15:50:00,11.98,12.0,11.96,12.0,1340809.0,11.3605,11.3795,11.3416,11.3795,1340809.0
2020-01-23 15:55:00,12.0,12.02,11.97,11.98,2977580.0,11.3795,11.3985,11.351,11.3605,2977580.0
2020-01-24 09:30:00,11.87,11.89,11.66,11.76,1135920.0,11.2562,11.2752,11.0571,11.1519,1135920.0
2020-01-24 09:35:00,11.75,11.8,11.71,11.72,710797.0,11.1424,11.1898,11.1045,11.114,710797.0
2020-01-24 09:40:00,11.71,11.8,11.69,11.77,699546.0,11.1045,11.1898,11.0855,11.1614,699546.0
2020-01-24 09:45:00,11.76,11.77,11.69,11.73,587418.0,11.1519,11.1614,11.0855,11.1235,587418.0
2020-01-24 09:50:00,11.72,11.73,11.66,11.69,607263.0,11.114,11.1235,11.0571,11.0855,607263.0
2020-01-24 09:55:00,11.69,11.76,11.68,11.75,749112.0,11.0855,11.1519,11.076,11.1424,749112.0
2020-01-24 10:00:00,11.75,11.76,11.72,11.75,375494.0,11.1424,11.1519,11.114,11.1424,375494.0
2020-01-24 10:05:00,11.75,11.77,11.72,11.73,351940.0,11.1424,11.1614,11.114,11.1235,351940.0
2020-01-24 10:10:00,11.73,11.82,11.72,11.82,540390.0,11.1235,11.2088,11.114,11.2088,540390.0
2020-01-24 10:15:00,11.81,11.84,11.74,11.76,521926.0,11.1993,11.2278,11.1329,11.1519,521926.0
2020-01-24 10:20:00,11.76,11.77,11.72,11.74,408179.0,11.1519,11.1614,11.114,11.1329,408179.0
2020-01-24 10:25:00,11.74,11.77,11.69,11.71,435345.0,11.1329,11.1614,11.0855,11.1045,435345.0
2020-01-24 10:30:00,11.7,11.74,11.7,11.73,481068.0,11.095,11.1329,11.095,11.1235,481068.0
2020-01-24 10:35:00,11.73,11.83,11.73,11.83,558695.0,11.1235,11.2183,11.1235,11.2183,558695.0
2020-01-24 10:40:00,11.83,11.84,11.79,11.79,429950.0,11.2183,11.2278,11.1803,11.1803,429950.0
2020-01-24 10:45:00,11.79,11.81,11.78,11.79,457352.0,11.1803,11.1993,11.1709,11.1803,457352.0
2020-01-24 10:50:00,11.79,11.82,11.78,11.82,359811.0,11.1803,11.2088,11.1709,11.2088,359811.0
2020-01-24 10:55:00,11.82,11.85,11.8,11.82,215868.0,11.2088,11.2372,11.1898,11.2088,215868.0
2020-01-24 11:00:00,11.82,11.84,11.79,11.84,264883.0,11.2088,11.2278,11.1803,11.2278,264883.0
2020-01-24 11:05:00,11.84,11.88,11.83,11.88,229540.0,11.2278,11.2657,11.2183,11.2657,229540.0
2020-01-24 11:10:00,11.88,11.91,11.87,11.88,258821.0,11.2657,11.2941,11.2562,11.2657,258821.0
2020-01-24 11:15:00,11.88,11.89,11.86,11.88,355585.0,11.2657,11.2752,11.2467,11.2657,355585.0
2020-01-24 11:20:00,11.87,11.88,11.86,11.87,253608.0,11.2562,11.2657,11.2467,11.2562,253608.0
2020-01-24 11:25:00,11.87,11.87,11.83,11.85,470265.0,11.2562,11.2562,11.2183,11.2372,470265.0
2020-01-24 11:30:00,11.85,11.86,11.8,11.84,344200.0,11.2372,11.2467,11.1898,11.2278,344200.0
2020-01-24 11:35:00,11.84,11.84,11.75,11.75,351670.0,11.2278,11.2278,11.1424,11.1424,351670.0
2020-01-24 11:40:00,11.75,11.77,11.72,11.73,382263.0,11.1424,11.1614,11.114,11.1235,382263.0
2020-01-24 11:45:00,11.74,11.76,11.73,11.76,315696.0,11.1329,11.1519,11.1235,11.1519,315696.0
2020-01-24 11:50:00,11.76,11.79,11.71,11.73,367438.0,11.1519,11.1803,11.1045,11.1235,367438.0
2020-01-24 11:55:00,11.73,11.75,11.68,11.71,237415.0,11.1235,11.1424,11.076,11.1045,237415.0
2020-01-24 12:00:00,11.71,11.71,11.68,11.71,254484.0,11.1045,11.1045,11.076,11.1045,254484.0
2020-01-24 12:05:00,11.71,11.73,11.7,11.71,313482.0,11.1045,11.1235,11.095,11.1045,313482.0
2020-01-24 12:10:00,11.7,11.71,11.67,11.68,151595.0,11.095,11.1045,11.0666,11.076,151595.0
2020-01-24 12:15:00,11.67,11.69,11.65,11.65,379037.0,11.0666,11.0855,11.0476,11.0476,379037.0
2020-01-24 12:20:00,11.65,11.7,11.65,11.69,317096.0,11.0476,11.095,11.0476,11.0855,317096.0
2020-01-24 12:25:00,11.69,11.69,11.65,11.66,234285.0,11.0855,11.0855,11.0476,11.0571,234285.0
2020-01-24 12:30:00,11.66,11.71,11.65,11.71,287591.0,11.0571,11.1045,11.0476,11.1045,287591.0
2020-01-24 12:35:00,11.71,11.74,11.7,11.74,155945.0,11.1045,11.1329,11.095,11.1329,155945.0
2020-01-24 12:40:00,11.74,11.76,11.73,11.74,290290.0,11.1329,11.1519,11.1235,11.1329,290290.0
2020-01-24 12:45:00,11.74,11.74,11.7,11.72,241952.0,11.1329,11.1329,11.095,11.114,241952.0
2020-01-24 12:50:00,11.72,11.73,11.69,11.71,142479.0,11.114,11.1235,11.0855,11.1045,142479.0
2020-01-24 12:55:00,11.71,11.75,11.71,11.75,111314.0,11.1045,11.1424,11.1045,11.1424,111314.0
2020-01-24 13:00:00,11.74,11.75,11.7,11.7,183660.0,11.1329,11.1424,11.095,11.095,183660.0
2020-01-24 13:05:00,11.7,11.73,11.7,11.72,58546.0,11.095,11.1235,11.095,11.114,58546.0
2020-01-24 13:10:00,11.73,11.73,11.7,11.71,182509.0,11.1235,11.1235,11.095,11.1045,182509.0
2020-01-24 13:15:00,11.72,11.74,11.69,11.69,315047.0,11.114,11.1329,11.0855,11.0855,315047.0
2020-01-24 13:20:00,11.7,11.72,11.69,11.71,150429.0,11.095,11.114,11.0855,11.1045,150429.0
2020-01-24 13:25:00,11.71,11.75,11.71,11.73,336848.0,11.1045,11.1424,11.1045,11.1235,336848.0
2020-01-24 13:30:00,11.73,11.73,11.7,11.73,310552.0,11.1235,11.1235,11.095,11.1235,310552.0
2020-01-24 13:35:00,11.73,11.74,11.72,11.74,157038.0,11.1235,11.1329,11.114,11.1329,157038.0
2020-01-24 13:40:00,11.74,11.74,11.69,11.7,151980.0,11.1329,11.1329,11.0855,11.095,151980.0
2020-01-24 13:45:00,11.71,11.73,11.69,11.7,91809.0,11.1045,11.1235,11.0855,11.095,91809.0
2020-01-24 13:50:00,11.7,11.71,11.66,11.7,383930.0,11.095,11.1045,11.0571,11.095,383930.0
2020-01-24 13:55:00,11.7,11.7,11.68,11.7,99509.0,11.095,11.095,11.076,11.095,99509.0
2020-01-24 14:00:00,11.7,11.7,11.67,11.7,190587.0,11.095,11.095,11.0666,11.095,190587.0
2020-01-24 14:05:00,11.7,11.72,11.69,11.72,113347.0,11.095,11.114,11.0855,11.114,113347.0
2020-01-24 14:10:00,11.71,11.72,11.69,11.7,156437.0,11.1045,11.114,11.0855,11.095,156437.0
2020-01-24 14:15:00,11.7,11.72,11.69,11.71,125516.0,11.095,11.114,11.0855,11.1045,125516.0
2020-01-24 14:20:00,11.72,11.72,11.69,11.71,328210.0,11.114,11.114,11.0855,11.1045,328210.0
2020-01-24 14:25:00,11.71,11.74,11.7,11.73,140865.0,11.1045,11.1329,11.095,11.1235,140865.0
2020-01-24 14:30:00,11.73,11.79,11.72,11.79,86652.0,11.1235,11.1803,11.114,11.1803,86652.0
2020-01-24 14:35:00,11.79,11.81,11.76,11.78,328066.0,11.1803,11.1993,11.1519,11.1709,328066.0
2020-01-24 14:40:00,11.78,11.78,11.74,11.76,115116.0,11.1709,11.1709,11.1329,11.1519,115116.0
2020-01-24 14:45:00,11.76,11.77,11.74,11.76,285482.0,11.1519,11.1614,11.1329,11.1519,285482.0
2020-01-24 14:50:00,11.76,11.77,11.75,11.76,125542.0,11.1519,11.1614,11.1424,11.1519,125542.0
2020-01-24 14:55:00,11.76,11.81,11.75,11.79,204775.0,11.1519,11.1993,11.1424,11.1803,204775.0
2020-01-24 15:00:00,11.79,11.82,11.78,11.82,252317.0,11.1803,11.2088,11.1709,11.2088,252317.0
2020-01-24 15:05:00,11.82,11.83,11.79,11.82,310854.0,11.2088,11.2183,11.1803,11.2088,310854.0
2020-01-24 15:10:00,11.82,11.82,11.8,11.82,257699.0,11.2088,11.2088,11.1898,11.2088,257699.0
2020-01-24 15:15:00,11.82,11.83,11.81,11.82,320642.0,11.2088,11.2183,11.1993,11.2088,320642.0
2020-01-24 15:20:00,11.82,11.84,11.81,11.83,266564.0,11.2088,11.2278,11.1993,11.2183,266564.0
2020-01-24 15:25:00,11.83,11.83,11.81,11.82,175483.0,11.2183,11.2183,11.1993,11.2088,175483.0
2020-01-24 15:30:00,11.81,11.82,11.76,11.78,430698.0,11.1993,11.2088,11.1519,11.1709,430698.0
2020-01-24 15:35:00,11.78,11.79,11.75,11.77,494912.0,11.1709,11.1803,11.1424,11.1614,494912.0
2020-01-24 15:40:00,11.77,11.77,11.75,11.76,399490.0,11.1614,11.1614,11.1424,11.1519,399490.0
2020-01-24 15:45:00,11.77,11.81,11.76,11.8,462206.0,11.1614,11.1993,11.1519,11.1898,462206.0
2020-01-24 15:50:00,11.8,11.84,11.8,11.84,781087.0,11.1898,11.2278,11.1898,11.2278,781087.0
2020-01-24 15:55:00,11.84,11.86,11.8,11.84,1644442.0,11.2278,11.2467,11.1898,11.2278,1644442.0
2020-01-27 09:30:00,11.37,11.37,11.06,11.16,1413171.0,10.7821,10.7821,10.4881,10.5829,1413171.0
2020-01-27 09:35:00,11.15,11.21,11.1,11.21,891377.0,10.5734,10.6303,10.526,10.6303,891377.0
2020-01-27 09:40:00,11.21,11.21,11.11,11.12,766834.0,10.6303,10.6303,10.5355,10.545,766834.0
2020-01-27 09:45:00,11.11,11.13,11.05,11.08,996554.0,10.5355,10.5545,10.4786,10.5071,996554.0
2020-01-27 09:50:00,11.08,11.2,11.07,11.2,871643.0,10.5071,10.6209,10.4976,10.6209,871643.0
2020-01-27 09:55:00,11.2,11.22,11.14,11.18,774026.0,10.6209,10.6398,10.564,10.6019,774026.0
2020-01-27 10:00:00,11.18,11.18,11.12,11.13,669752.0,10.6019,10.6019,10.545,10.5545,669752.0
2020-01-27 10:05:00,11.13,11.14,11.09,11.11,768305.0,10.5545,10.564,10.5165,10.5355,768305.0
2020-01-27 10:10:00,11.1,11.1,11.05,11.08,612990.0,10.526,10.526,10.4786,10.5071,612990.0
2020-01-27 10:15:00,11.08,11.09,11.03,11.06,540009.0,10.5071,10.5165,10.4596,10.4881,540009.0
2020-01-27 10:20:00,11.06,11.08,11.03,11.08,372074.0,10.4881,10.5071,10.4596,10.5071,372074.0
2020-01-27 10:25:00,11.08,11.13,11.05,11.13,373085.0,10.5071,10.5545,10.4786,10.5545,373085.0
2020-01-27 10:30:00,11.13,11.13,11.07,11.09,476814.0,10.5545,10.5545,10.4976,10.5165,476814.0
2020-01-27 10:35:00,11.09,11.12,11.08,11.09,358159.0,10.5165,10.545,10.5071,10.5165,358159.0
2020-01-27 10:40:00,11.09,11.1,11.05,11.08,715367.0,10.5165,10.526,10.4786,10.5071,715367.0
2020-01-27 10:45:00,11.07,11.09,11.06,11.07,373408.0,10.4976,10.5165,10.4881,10.4976,373408.0
2020-01-27 10:50:00,11.07,11.08,11.03,11.03,381777.0,10.4976,10.5071,10.4596,10.4596,381777.0
2020-01-27 10:55:00,11.03,11.07,11.02,11.03,317232.0,10.4596,10.4976,10.4502,10.4596,317232.0
2020-01-27 11:00:00,11.04,11.09,11.03,11.09,294955.0,10.4691,10.5165,10.4596,10.5165,294955.0
2020-01-27 11:05:00,11.08,11.09,11.05,11.05,538792.0,10.5071,10.5165,10.4786,10.4786,538792.0
2020-01-27 11:10:00,11.05,11.06,11.02,11.02,485065.0,10.4786,10.4881,10.4502,10.4502,485065.0
2020-01-27 11:15:00,11.02,11.03,10.97,11.01,1102953.0,10.4502,10.4596,10.4028,10.4407,1102953.0
2020-01-27 11:20:00,11.01,11.02,11.0,11.02,341229.0,10.4407,10.4502,10.4312,10.4502,341229.0
2020-01-27 11:25:00,11.01,11.04,11.01,11.04,635427.0,10.4407,10.4691,10.4407,10.4691,635427.0
2020-01-27 11:30:00,11.04,11.04,10.99,11.0,788774.0,10.4691,10.4691,10.4217,10.4312,788774.0
2020-01-27 11:35:00,11.0,11.02,10.99,11.0,589185.0,10.4312,10.4502,10.4217,10.4312,589185.0
2020-01-27 11:40:00,11.01,11.02,10.99,11.0,657726.0,10.4407,10.4502,10.4217,10.4312,657726.0
2020-01-27 11:45:00,11.01,11.04,11.0,11.04,780574.0,10.4407,10.4691,10.4312,10.4691,780574.0
2020-01-27 11:50:00,11.04,11.09,11.03,11.05,457693.0,10.4691,10.5165,10.4596,10.4786,457693.0
2020-01-27 11:55:00,11.05,11.06,11.04,11.04,382712.0,10.4786,10.4881,10.4691,10.4691,382712.0
2020-01-27 12:00:00,11.04,11.07,11.03,11.03,433628.0,10.4691,10.4976,10.4596,10.4596,433628.0
2020-01-27 12:05:00,11.04,11.05,11.03,11.04,353317.0,10.4691,10.4786,10.4596,10.4691,353317.0
2020-01-27 12:10:00,11.04,11.04,11.01,11.01,288239.0,10.4691,10.4691,10.4407,10.4407,288239.0
2020-01-27 12:15:00,11.02,11.1,11.01,11.09,912791.0,10.4502,10.526,10.4407,10.5165,912791.0
2020-01-27 12:20:00,11.09,11.16,11.08,11.13,486228.0,10.5165,10.5829,10.5071,10.5545,486228.0
2020-01-27 12:25:00,11.12,11.18,11.11,11.17,461357.0,10.545,10.6019,10.5355,10.5924,461357.0
2020-01-27 12:30:00,11.18,11.21,11.17,11.18,429407.0,10.6019,10.6303,10.5924,10.6019,429407.0
2020-01-27 12:35:00,11.19,11.19,11.14,11.14,221698.0,10.6114,10.6114,10.564,10.564,221698.0
2020-01-27 12:40:00,11.15,11.16,11.13,11.15,356847.0,10.5734,10.5829,10.5545,10.5734,356847.0
2020-01-27 12:45:00,11.15,11.16,11.12,11.12,186301.0,10.5734,10.5829,10.545,10.545,186301.0
2020-01-27 12:50:00,11.12,11.13,11.09,11.09,613272.0,10.545,10.5545,10.5165,10.5165,613272.0
2020-01-27 12:55:00,11.1,11.1,11.08,11.09,151843.0,10.526,10.526,10.5071,10.5165,151843.0
2020-01-27 13:00:00,11.09,11.12,11.08,11.1,308433.0,10.5165,10.545,10.5071,10.526,308433.0
2020-01-27 13:05:00,11.11,11.12,11.09,11.1,123816.0,10.5355,10.545,10.5165,10.526,123816.0
2020-01-27 13:10:00,11.1,11.1,11.08,11.09,109226.0,10.526,10.526,10.5071,10.5165,109226.0
2020-01-27 13:15:00,11.08,11.14,11.08,11.13,297752.0,10.5071,10.564,10.5071,10.5545,297752.0
2020-01-27 13:20:00,11.13,11.16,11.12,11.13,203709.0,10.5545,10.5829,10.545,10.5545,203709.0
2020-01-27 13:25:00,11.13,11.13,11.11,11.12,88216.0,10.5545,10.5545,10.5355,10.545,88216.0
2020-01-27 13:30:00,11.11,11.14,11.09,11.11,308351.0,10.5355,10.564,10.5165,10.5355,308351.0
2020-01-27 13:35:00,11.12,11.12,11.09,11.09,366771.0,10.545,10.545,10.5165,10.5165,366771.0
2020-01-27 13:40:00,11.1,11.1,11.07,11.08,151789.0,10.526,10.526,10.4976,10.5071,151789.0
2020-01-27 13:45:00,11.08,11.08,11.07,11.07,107875.0,10.5071,10.5071,10.4976,10.4976,107875.0
2020-01-27 13:50:00,11.07,11.08,11.04,11.08,372467.0,10.4976,10.5071,10.4691,10.5071,372467.0
2020-01-27 13:55:00,11.08,11.1,11.04,11.07,409022.0,10.5071,10.526,10.4691,10.4976,409022.0
2020-01-27 14:00:00,11.07,11.07,11.04,11.05,265332.0,10.4976,10.4976,10.4691,10.4786,265332.0
2020-01-27 14:05:00,11.04,11.06,11.04,11.05,248103.0,10.4691,10.4881,10.4691,10.4786,248103.0
2020-01-27 14:10:00,11.05,11.07,11.04,11.05,272623.0,10.4786,10.4976,10.4691,10.4786,272623.0
2020-01-27 14:15:00,11.04,11.05,11.03,11.04,231258.0,10.4691,10.4786,10.4596,10.4691,231258.0
2020-01-27 14:20:00,11.03,11.04,11.01,11.02,198410.0,10.4596,10.4691,10.4407,10.4502,198410.0
2020-01-27 14:25:00,11.01,11.02,11.01,11.02,342946.0,10.4407,10.4502,10.4407,10.4502,342946.0
2020-01-27 14:30:00,11.02,11.02,11.0,11.01,188397.0,10.4502,10.4502,10.4312,10.4407,188397.0
2020-01-27 14:35:00,11.01,11.01,10.99,11.0,335554.0,10.4407,10.4407,10.4217,10.4312,335554.0
2020-01-27 14:40:00,11.0,11.0,10.96,10.98,451949.0,10.4312,10.4312,10.3933,10.4122,451949.0
2020-01-27 14:45:00,10.98,10.98,10.94,10.95,506304.0,10.4122,10.4122,10.3743,10.3838,506304.0
2020-01-27 14:50:00,10.95,10.97,10.94,10.94,206473.0,10.3838,10.4028,10.3743,10.3743,206473.0
2020-01-27 14:55:00,10.94,10.97,10.94,10.97,295862.0,10.3743,10.4028,10.3743,10.4028,295862.0
2020-01-27 15:00:00,10.97,10.98,10.95,10.95,226307.0,10.4028,10.4122,10.3838,10.3838,226307.0
2020-01-27 15:05:00,10.95,10.96,10.95,10.95,256430.0,10.3838,10.3933,10.3838,10.3838,256430.0
2020-01-27 15:10:00,10.95,10.96,10.93,10.96,632883.0,10.3838,10.3933,10.3648,10.3933,632883.0
2020-01-27 15:15:00,10.96,10.98,10.95,10.96,423942.0,10.3933,10.4122,10.3838,10.3933,423942.0
2020-01-27 15:20:00,10.97,10.97,10.94,10.94,252581.0,10.4028,10.4028,10.3743,10.3743,252581.0
2020-01-27 15:25:00,10.95,10.96,10.94,10.94,423916.0,10.3838,10.3933,10.3743,10.3743,423916.0
2020-01-27 15:30:00,10.95,10.95,10.92,10.93,498647.0,10.3838,10.3838,10.3553,10.3648,498647.0
2020-01-27 15:35:00,10.93,10.93,10.9,10.92,583001.0,10.3648,10.3648,10.3364,10.3553,583001.0
2020-01-27 15:40:00,10.92,10.92,10.88,10.88,401183.0,10.3553,10.3553,10.3174,10.3174,401183.0
2020-01-27 15:45:00,10.88,10.89,10.84,10.86,1636234.0,10.3174,10.3269,10.2795,10.2984,1636234.0
2020-01-27 15:50:00,10.85,10.93,10.83,10.93,1960398.0,10.289,10.3648,10.27,10.3648,1960398.0
2020-01-27 15:55:00,10.93,10.93,10.88,10.88,2666429.0,10.3648,10.3648,10.3174,10.3174,2666429.0
2020-01-28 09:30:00,11.09,11.2,11.07,11.08,1915381.0,10.5165,10.6209,10.4976,10.5071,1915381.0
2020-01-28 09:35:00,11.09,11.09,11.0,11.02,914796.0,10.5165,10.5165,10.4312,10.4502,914796.0
2020-01-28 09:40:00,11.01,11.02,10.96,11.0,1235881.0,10.4407,10.4502,10.3933,10.4312,1235881.0
2020-01-28 09:45:00,11.0,11.01,10.93,10.94,1896589.0,10.4312,10.4407,10.3648,10.3743,1896589.0
2020-01-28 09:50:00,10.94,11.0,10.93,10.96,800059.0,10.3743,10.4312,10.3648,10.3933,800059.0
2020-01-28 09:55:00,10.96,11.0,10.94,11.0,769498.0,10.3933,10.4312,10.3743,10.4312,769498.0
2020-01-28 10:00:00,10.99,11.07,10.99,11.0,876478.0,10.4217,10.4976,10.4217,10.4312,876478.0
2020-01-28 10:05:00,11.01,11.12,11.0,11.11,875000.0,10.4407,10.545,10.4312,10.5355,875000.0
2020-01-28 10:10:00,11.11,11.16,11.08,11.14,707115.0,10.5355,10.5829,10.5071,10.564,707115.0
2020-01-28 10:15:00,11.14,11.22,11.12,11.18,1142501.0,10.564,10.6398,10.545,10.6019,1142501.0
2020-01-28 10:20:00,11.18,11.18,11.12,11.17,535347.0,10.6019,10.6019,10.545,10.5924,535347.0
2020-01-28 10:25:00,11.17,11.24,11.17,11.19,705406.0,10.5924,10.6588,10.5924,10.6114,705406.0
2020-01-28 10:30:00,11.19,11.24,11.17,11.24,567533.0,10.6114,10.6588,10.5924,10.6588,567533.0
2020-01-28 10:35:00,11.24,11.24,11.19,11.24,447673.0,10.6588,10.6588,10.6114,10.6588,447673.0
2020-01-28 10:40:00,11.24,11.27,11.21,11.26,577922.0,10.6588,10.6872,10.6303,10.6778,577922.0
2020-01-28 10:45:00,11.26,11.3,11.25,11.26,754930.0,10.6778,10.7157,10.6683,10.6778,754930.0
2020-01-28 10:50:00,11.27,11.28,11.24,11.26,454550.0,10.6872,10.6967,10.6588,10.6778,454550.0
2020-01-28 10:55:00,11.26,11.27,11.22,11.27,359893.0,10.6778,10.6872,10.6398,10.6872,359893.0
2020-01-28 11:00:00,11.27,11.28,11.21,11.23,568514.0,10.6872,10.6967,10.6303,10.6493,568514.0
2020-01-28 11:05:00,11.23,11.25,11.22,11.25,754915.0,10.6493,10.6683,10.6398,10.6683,754915.0
2020-01-28 11:10:00,11.25,11.27,11.23,11.24,796196.0,10.6683,10.6872,10.6493,10.6588,796196.0
2020-01-28 11:15:00,11.24,11.25,11.21,11.24,364031.0,10.6588,10.6683,10.6303,10.6588,364031.0
2020-01-28 11:20:00,11.24,11.24,11.19,11.21,751675.0,10.6588,10.6588,10.6114,10.6303,751675.0
2020-01-28 11:25:00,11.21,11.24,11.2,11.23,547765.0,10.6303,10.6588,10.6209,10.6493,547765.0
2020-01-28 11:30:00,11.23,11.23,11.16,11.17,543836.0,10.6493,10.6493,10.5829,10.5924,543836.0
2020-01-28 11:35:00,11.16,11.19,11.12,11.17,882845.0,10.5829,10.6114,10.545,10.5924,882845.0
2020-01-28 11:40:00,11.17,11.19,11.16,11.18,208842.0,10.5924,10.6114,10.5829,10.6019,208842.0
2020-01-28 11:45:00,11.18,11.21,11.16,11.21,327639.0,10.6019,10.6303,10.5829,10.6303,327639.0
2020-01-28 11:50:00,11.21,11.23,11.17,11.23,377738.0,10.6303,10.6493,10.5924,10.6493,377738.0
2020-01-28 11:55:00,11.22,11.23,11.18,11.21,436148.0,10.6398,10.6493,10.6019,10.6303,436148.0
2020-01-28 12:00:00,11.21,11.21,11.18,11.2,242921.0,10.6303,10.6303,10.6019,10.6209,242921.0
2020-01-28 12:05:00,11.2,11.2,11.15,11.16,261346.0,10.6209,10.6209,10.5734,10.5829,261346.0
2020-01-28 12:10:00,11.16,11.17,11.11,11.12,277155.0,10.5829,10.5924,10.5355,10.545,277155.0
2020-01-28 12:15:00,11.12,11.15,11.11,11.15,208068.0,10.545,10.5734,10.5355,10.5734,208068.0
2020-01-28 12:20:00,11.15,11.17,11.14,11.17,195504.0,10.5734,10.5924,10.564,10.5924,195504.0
2020-01-28 12:25:00,11.17,11.17,11.15,11.16,140453.0,10.5924,10.5924,10.5734,10.5829,140453.0
2020-01-28 12:30:00,11.16,11.16,11.11,11.12,277067.0,10.5829,10.5829,10.5355,10.545,277067.0
2020-01-28 12:35:00,11.11,11.13,11.11,11.12,152762.0,10.5355,10.5545,10.5355,10.545,152762.0
2020-01-28 12:40:00,11.12,11.13,11.09,11.12,326388.0,10.545,10.5545,10.5165,10.545,326388.0
2020-01-28 12:45:00,11.12,11.17,11.12,11.17,166254.0,10.545,10.5924,10.545,10.5924,166254.0
2020-01-28 12:50:00,11.17,11.19,11.16,11.17,281110.0,10.5924,10.6114,10.5829,10.5924,281110.0
2020-01-28 12:55:00,11.17,11.18,11.16,11.18,129455.0,10.5924,10.6019,10.5829,10.6019,129455.0
2020-01-28 13:00:00,11.18,11.18,11.17,11.18,288369.0,10.6019,10.6019,10.5924,10.6019,288369.0
2020-01-28 13:05:00,11.18,11.2,11.17,11.2,148423.0,10.6019,10.6209,10.5924,10.6209,148423.0
2020-01-28 13:10:00,11.2,11.21,11.19,11.21,160675.0,10.6209,10.6303,10.6114,10.6303,160675.0
2020-01-28 13:15:00,11.21,11.23,11.2,11.23,656039.0,10.6303,10.6493,10.6209,10.6493,656039.0
2020-01-28 13:20:00,11.23,11.24,11.2,11.24,504498.0,10.6493,10.6588,10.6209,10.6588,504498.0
2020-01-28 13:25:00,11.24,11.24,11.21,11.23,394021.0,10.6588,10.6588,10.6303,10.6493,394021.0
2020-01-28 13:30:00,11.23,11.23,11.2,11.22,354683.0,10.6493,10.6493,10.6209,10.6398,354683.0
2020-01-28 13:35:00,11.22,11.23,11.21,11.21,215246.0,10.6398,10.6493,10.6303,10.6303,215246.0
2020-01-28 13:40:00,11.22,11.22,11.2,11.21,165561.0,10.6398,10.6398,10.6209,10.6303,165561.0
2020-01-28 13:45:00,11.21,11.21,11.2,11.21,246257.0,10.6303,10.6303,10.6209,10.6303,246257.0
2020-01-28 13:50:00,11.21,11.25,11.2,11.25,472475.0,10.6303,10.6683,10.6209,10.6683,472475.0
2020-01-28 13:55:00,11.25,11.26,11.24,11.26,250653.0,10.6683,10.6778,10.6588,10.6778,250653.0
2020-01-28 14:00:00,11.26,11.29,11.25,11.29,263657.0,10.6778,10.7062,10.6683,10.7062,263657.0
2020-01-28 14:05:00,11.29,11.31,11.28,11.31,483892.0,10.7062,10.7252,10.6967,10.7252,483892.0
2020-01-28 14:10:00,11.31,11.31,11.27,11.3,556151.0,10.7252,10.7252,10.6872,10.7157,556151.0
2020-01-28 14:15:00,11.29,11.32,11.29,11.3,662218.0,10.7062,10.7347,10.7062,10.7157,662218.0
2020-01-28 14:20:00,11.3,11.32,11.29,11.31,489877.0,10.7157,10.7347,10.7062,10.7252,489877.0
2020-01-28 14:25:00,11.32,11.32,11.29,11.3,287784.0,10.7347,10.7347,10.7062,10.7157,287784.0
2020-01-28 14:30:00,11.31,11.32,11.3,11.32,295978.0,10.7252,10.7347,10.7157,10.7347,295978.0
2020-01-28 14:35:00,11.32,11.4,11.31,11.37,1003023.0,10.7347,10.8105,10.7252,10.7821,1003023.0
2020-01-28 14:40:00,11.37,11.37,11.35,11.37,259739.0,10.7821,10.7821,10.7631,10.7821,259739.0
2020-01-28 14:45:00,11.37,11.38,11.36,11.38,282118.0,10.7821,10.7915,10.7726,10.7915,282118.0
2020-01-28 14:50:00,11.38,11.41,11.37,11.4,337777.0,10.7915,10.82,10.7821,10.8105,337777.0
2020-01-28 14:55:00,11.4,11.4,11.37,11.38,407069.0,10.8105,10.8105,10.7821,10.7915,407069.0
2020-01-28 15:00:00,11.37,11.38,11.35,11.36,309983.0,10.7821,10.7915,10.7631,10.7726,309983.0
2020-01-28 15:05:00,11.36,11.37,11.35,11.37,467668.0,10.7726,10.7821,10.7631,10.7821,467668.0
2020-01-28 15:10:00,11.37,11.38,11.35,11.37,269765.0,10.7821,10.7915,10.7631,10.7821,269765.0
2020-01-28 15:15:00,11.37,11.41,11.36,11.41,383256.0,10.7821,10.82,10.7726,10.82,383256.0
2020-01-28 15:20:00,11.41,11.43,11.4,11.43,465234.0,10.82,10.839,10.8105,10.839,465234.0
2020-01-28 15:25:00,11.43,11.44,11.42,11.44,296006.0,10.839,10.8484,10.8295,10.8484,296006.0
2020-01-28 15:30:00,11.44,11.44,11.39,11.4,1223361.0,10.8484,10.8484,10.801,10.8105,1223361.0
2020-01-28 15:35:00,11.4,11.4,11.36,11.37,557088.0,10.8105,10.8105,10.7726,10.7821,557088.0
2020-01-28 15:40:00,11.36,11.37,11.31,11.33,754634.0,10.7726,10.7821,10.7252,10.7441,754634.0
2020-01-28 15:45:00,11.33,11.34,11.32,11.34,666231.0,10.7441,10.7536,10.7347,10.7536,666231.0
2020-01-28 15:50:00,11.34,11.34,11.3,11.3,1481825.0,10.7536,10.7536,10.7157,10.7157,1481825.0
2020-01-28 15:55:00,11.3,11.33,11.29,11.3,2450951.0,10.7157,10.7441,10.7062,10.7157,2450951.0
2020-01-29 09:30:00,11.44,11.45,11.31,11.33,649419.0,10.8484,10.8579,10.7252,10.7441,649419.0
2020-01-29 09:35:00,11.32,11.34,11.22,11.24,515830.0,10.7347,10.7536,10.6398,10.6588,515830.0
2020-01-29 09:40:00,11.24,11.28,11.2,11.27,296577.0,10.6588,10.6967,10.6209,10.6872,296577.0
2020-01-29 09:45:00,11.27,11.28,11.21,11.25,187840.0,10.6872,10.6967,10.6303,10.6683,187840.0
2020-01-29 09:50:00,11.25,11.26,11.18,11.19,551212.0,10.6683,10.6778,10.6019,10.6114,551212.0
2020-01-29 09:55:00,11.19,11.23,11.18,11.21,342976.0,10.6114,10.6493,10.6019,10.6303,342976.0
2020-01-29 10:00:00,11.21,11.21,11.1,11.11,452285.0,10.6303,10.6303,10.526,10.5355,452285.0
2020-01-29 10:05:00,11.11,11.15,11.08,11.14,391322.0,10.5355,10.5734,10.5071,10.564,391322.0
2020-01-29 10:10:00,11.14,11.2,11.13,11.16,274438.0,10.564,10.6209,10.5545,10.5829,274438.0
2020-01-29 10:15:00,11.17,11.19,11.16,11.17,235854.0,10.5924,10.6114,10.5829,10.5924,235854.0
2020-01-29 10:20:00,11.16,11.23,11.16,11.17,285348.0,10.5829,10.6493,10.5829,10.5924,285348.0
2020-01-29 10:25:00,11.18,11.2,11.16,11.17,163153.0,10.6019,10.6209,10.5829,10.5924,163153.0
2020-01-29 10:30:00,11.17,11.17,11.12,11.13,509174.0,10.5924,10.5924,10.545,10.5545,509174.0
2020-01-29 10:35:00,11.14,11.17,11.11,11.15,350062.0,10.564,10.5924,10.5355,10.5734,350062.0
2020-01-29 10:40:00,11.15,11.17,11.12,11.12,227132.0,10.5734,10.5924,10.545,10.545,227132.0
2020-01-29 10:45:00,11.13,11.18,11.12,11.18,261531.0,10.5545,10.6019,10.545,10.6019,261531.0
2020-01-29 10:50:00,11.18,11.22,11.17,11.21,174600.0,10.6019,10.6398,10.5924,10.6303,174600.0
2020-01-29 10:55:00,11.22,11.23,11.19,11.23,150110.0,10.6398,10.6493,10.6114,10.6493,150110.0
2020-01-29 11:00:00,11.23,11.27,11.2,11.25,559765.0,10.6493,10.6872,10.6209,10.6683,559765.0
2020-01-29 11:05:00,11.25,11.28,11.23,11.26,324783.0,10.6683,10.6967,10.6493,10.6778,324783.0
2020-01-29 11:10:00,11.26,11.3,11.25,11.3,341294.0,10.6778,10.7157,10.6683,10.7157,341294.0
2020-01-29 11:15:00,11.3,11.3,11.29,11.3,105627.0,10.7157,10.7157,10.7062,10.7157,105627.0
2020-01-29 11:20:00,11.29,11.3,11.27,11.3,303415.0,10.7062,10.7157,10.6872,10.7157,303415.0
2020-01-29 11:25:00,11.3,11.3,11.26,11.27,215328.0,10.7157,10.7157,10.6778,10.6872,215328.0
2020-01-29 11:30:00,11.27,11.27,11.21,11.21,137336.0,10.6872,10.6872,10.6303,10.6303,137336.0
2020-01-29 11:35:00,11.21,11.24,11.2,11.23,141275.0,10.6303,10.6588,10.6209,10.6493,141275.0
2020-01-29 11:40:00,11.23,11.24,11.22,11.24,120884.0,10.6493,10.6588,10.6398,10.6588,120884.0
2020-01-29 11:45:00,11.24,11.26,11.23,11.23,175260.0,10.6588,10.6778,10.6493,10.6493,175260.0
2020-01-29 11:50:00,11.23,11.25,11.22,11.24,156368.0,10.6493,10.6683,10.6398,10.6588,156368.0
2020-01-29 11:55:00,11.24,11.25,11.23,11.24,67469.0,10.6588,10.6683,10.6493,10.6588,67469.0
2020-01-29 12:00:00,11.24,11.26,11.23,11.26,156505.0,10.6588,10.6778,10.6493,10.6778,156505.0
2020-01-29 12:05:00,11.26,11.26,11.24,11.26,134556.0,10.6778,10.6778,10.6588,10.6778,134556.0
2020-01-29 12:10:00,11.26,11.27,11.25,11.27,77206.0,10.6778,10.6872,10.6683,10.6872,77206.0
2020-01-29 12:15:00,11.27,11.32,11.26,11.29,246356.0,10.6872,10.7347,10.6778,10.7062,246356.0
2020-01-29 12:20:00,11.29,11.31,11.28,11.31,283316.0,10.7062,10.7252,10.6967,10.7252,283316.0
2020-01-29 12:25:00,11.3,11.31,11.3,11.31,26740.0,10.7157,10.7252,10.7157,10.7252,26740.0
2020-01-29 12:30:00,11.31,11.31,11.29,11.3,183039.0,10.7252,10.7252,10.7062,10.7157,183039.0
2020-01-29 12:35:00,11.29,11.31,11.29,11.31,67420.0,10.7062,10.7252,10.7062,10.7252,67420.0
2020-01-29 12:40:00,11.31,11.31,11.3,11.3,32210.0,10.7252,10.7252,10.7157,10.7157,32210.0
2020-01-29 12:45:00,11.31,11.31,11.3,11.31,69971.0,10.7252,10.7252,10.7157,10.7252,69971.0
2020-01-29 12:50:00,11.3,11.33,11.3,11.33,148648.0,10.7157,10.7441,10.7157,10.7441,148648.0
2020-01-29 12:55:00,11.33,11.33,11.31,11.32,156132.0,10.7441,10.7441,10.7252,10.7347,156132.0
2020-01-29 13:00:00,11.32,11.32,11.27,11.27,183692.0,10.7347,10.7347,10.6872,10.6872,183692.0
2020-01-29 13:05:00,11.27,11.28,11.26,11.27,84693.0,10.6872,10.6967,10.6778,10.6872,84693.0
2020-01-29 13:10:00,11.27,11.28,11.26,11.26,294880.0,10.6872,10.6967,10.6778,10.6778,294880.0
2020-01-29 13:15:00,11.26,11.27,11.21,11.21,216630.0,10.6778,10.6872,10.6303,10.6303,216630.0
2020-01-29 13:20:00,11.21,11.22,11.17,11.2,514395.0,10.6303,10.6398,10.5924,10.6209,514395.0
2020-01-29 13:25:00,11.19,11.22,11.18,11.21,200829.0,10.6114,10.6398,10.6019,10.6303,200829.0
2020-01-29 13:30:00,11.21,11.25,11.21,11.25,117334.0,10.6303,10.6683,10.6303,10.6683,117334.0
2020-01-29 13:35:00,11.25,11.25,11.22,11.23,105095.0,10.6683,10.6683,10.6398,10.6493,105095.0
2020-01-29 13:40:00,11.24,11.27,11.22,11.27,307186.0,10.6588,10.6872,10.6398,10.6872,307186.0
2020-01-29 13:45:00,11.27,11.31,11.26,11.31,375192.0,10.6872,10.7252,10.6778,10.7252,375192.0
2020-01-29 13:50:00,11.31,11.31,11.29,11.3,81890.0,10.7252,10.7252,10.7062,10.7157,81890.0
2020-01-29 13:55:00,11.3,11.35,11.29,11.34,201934.0,10.7157,10.7631,10.7062,10.7536,201934.0
2020-01-29 14:00:00,11.34,11.35,11.3,11.35,257477.0,10.7536,10.7631,10.7157,10.7631,257477.0
2020-01-29 14:05:00,11.35,11.35,11.32,11.32,137181.0,10.7631,10.7631,10.7347,10.7347,137181.0
2020-01-29 14:10:00,11.32,11.35,11.31,11.34,280545.0,10.7347,10.7631,10.7252,10.7536,280545.0
2020-01-29 14:15:00,11.34,11.38,11.33,11.38,377504.0,10.7536,10.7915,10.7441,10.7915,377504.0
2020-01-29 14:20:00,11.38,11.38,11.34,11.38,210499.0,10.7915,10.7915,10.7536,10.7915,210499.0
2020-01-29 14:25:00,11.38,11.4,11.37,11.38,205409.0,10.7915,10.8105,10.7821,10.7915,205409.0
2020-01-29 14:30:00,11.38,11.38,11.37,11.38,73806.0,10.7915,10.7915,10.7821,10.7915,73806.0
2020-01-29 14:35:00,11.38,11.38,11.34,11.37,129145.0,10.7915,10.7915,10.7536,10.7821,129145.0
2020-01-29 14:40:00,11.37,11.38,11.35,11.38,153924.0,10.7821,10.7915,10.7631,10.7915,153924.0
2020-01-29 14:45:00,11.37,11.38,11.34,11.36,143183.0,10.7821,10.7915,10.7536,10.7726,143183.0
2020-01-29 14:50:00,11.36,11.36,11.32,11.35,138048.0,10.7726,10.7726,10.7347,10.7631,138048.0
2020-01-29 14:55:00,11.35,11.36,11.33,11.35,146106.0,10.7631,10.7726,10.7441,10.7631,146106.0
2020-01-29 15:00:00,11.35,11.37,11.31,11.36,365746.0,10.7631,10.7821,10.7252,10.7726,365746.0
2020-01-29 15:05:00,11.36,11.38,11.35,11.38,278745.0,10.7726,10.7915,10.7631,10.7915,278745.0
2020-01-29 15:10:00,11.38,11.39,11.35,11.36,299737.0,10.7915,10.801,10.7631,10.7726,299737.0
2020-01-29 15:15:00,11.36,11.38,11.34,11.35,238209.0,10.7726,10.7915,10.7536,10.7631,238209.0
2020-01-29 15:20:00,11.35,11.35,11.29,11.32,195724.0,10.7631,10.7631,10.7062,10.7347,195724.0
2020-01-29 15:25:00,11.31,11.35,11.31,11.34,155448.0,10.7252,10.7631,10.7252,10.7536,155448.0
2020-01-29 15:30:00,11.35,11.36,11.34,11.36,159925.0,10.7631,10.7726,10.7536,10.7726,159925.0
2020-01-29 15:35:00,11.36,11.37,11.33,11.34,318639.0,10.7726,10.7821,10.7441,10.7536,318639.0
2020-01-29 15:40:00,11.34,11.35,11.33,11.35,191958.0,10.7536,10.7631,10.7441,10.7631,191958.0
2020-01-29 15:45:00,11.34,11.35,11.33,11.35,363018.0,10.7536,10.7631,10.7441,10.7631,363018.0
2020-01-29 15:50:00,11.34,11.35,11.29,11.29,662239.0,10.7536,10.7631,10.7062,10.7062,662239.0
2020-01-29 15:55:00,11.3,11.3,11.28,11.29,1284466.0,10.7157,10.7157,10.6967,10.7062,1284466.0
2020-01-30 09:30:00,11.08,11.18,11.07,11.13,1054264.0,10.5071,10.6019,10.4976,10.5545,1054264.0
2020-01-30 09:35:00,11.14,11.23,11.13,11.17,888492.0,10.564,10.6493,10.5545,10.5924,888492.0
2020-01-30 09:40:00,11.17,11.18,11.13,11.17,887267.0,10.5924,10.6019,10.5545,10.5924,887267.0
2020-01-30 09:45:00,11.17,11.23,11.16,11.21,442575.0,10.5924,10.6493,10.5829,10.6303,442575.0
2020-01-30 09:50:00,11.21,11.21,11.14,11.16,310477.0,10.6303,10.6303,10.564,10.5829,310477.0
2020-01-30 09:55:00,11.16,11.19,11.15,11.16,362558.0,10.5829,10.6114,10.5734,10.5829,362558.0
2020-01-30 10:00:00,11.16,11.24,11.12,11.23,815457.0,10.5829,10.6588,10.545,10.6493,815457.0
2020-01-30 10:05:00,11.23,11.26,11.19,11.26,264560.0,10.6493,10.6778,10.6114,10.6778,264560.0
2020-01-30 10:10:00,11.25,11.25,11.19,11.2,331394.0,10.6683,10.6683,10.6114,10.6209,331394.0
2020-01-30 10:15:00,11.2,11.2,11.15,11.18,263028.0,10.6209,10.6209,10.5734,10.6019,263028.0
2020-01-30 10:20:00,11.17,11.19,11.14,11.16,408718.0,10.5924,10.6114,10.564,10.5829,408718.0
2020-01-30 10:25:00,11.17,11.18,11.14,11.17,694950.0,10.5924,10.6019,10.564,10.5924,694950.0
2020-01-30 10:30:00,11.16,11.16,11.12,11.14,541594.0,10.5829,10.5829,10.545,10.564,541594.0
2020-01-30 10:35:00,11.14,11.15,11.11,11.14,256169.0,10.564,10.5734,10.5355,10.564,256169.0
2020-01-30 10:40:00,11.13,11.14,11.1,11.11,524445.0,10.5545,10.564,10.526,10.5355,524445.0
2020-01-30 10:45:00,11.11,11.12,11.1,11.11,205811.0,10.5355,10.545,10.526,10.5355,205811.0
2020-01-30 10:50:00,11.11,11.12,11.07,11.08,525066.0,10.5355,10.545,10.4976,10.5071,525066.0
2020-01-30 10:55:00,11.08,11.08,11.04,11.04,227064.0,10.5071,10.5071,10.4691,10.4691,227064.0
2020-01-30 11:00:00,11.04,11.07,11.04,11.05,493017.0,10.4691,10.4976,10.4691,10.4786,493017.0
2020-01-30 11:05:00,11.04,11.08,11.04,11.06,197880.0,10.4691,10.5071,10.4691,10.4881,197880.0
2020-01-30 11:10:00,11.06,11.09,11.06,11.08,164409.0,10.4881,10.5165,10.4881,10.5071,164409.0
2020-01-30 11:15:00,11.08,11.13,11.07,11.11,277945.0,10.5071,10.5545,10.4976,10.5355,277945.0
2020-01-30 11:20:00,11.12,11.16,11.1,11.16,392519.0,10.545,10.5829,10.526,10.5829,392519.0
2020-01-30 11:25:00,11.16,11.2,11.15,11.18,300585.0,10.5829,10.6209,10.5734,10.6019,300585.0
2020-01-30 11:30:00,11.18,11.18,11.13,11.13,187765.0,10.6019,10.6019,10.5545,10.5545,187765.0
2020-01-30 11:35:00,11.13,11.15,11.12,11.13,90184.0,10.5545,10.5734,10.545,10.5545,90184.0
2020-01-30 11:40:00,11.13,11.16,11.12,11.13,140492.0,10.5545,10.5829,10.545,10.5545,140492.0
2020-01-30 11:45:00,11.13,11.15,11.13,11.13,141661.0,10.5545,10.5734,10.5545,10.5545,141661.0
2020-01-30 11:50:00,11.13,11.16,11.13,11.16,127222.0,10.5545,10.5829,10.5545,10.5829,127222.0
2020-01-30 11:55:00,11.15,11.16,11.13,11.13,120197.0,10.5734,10.5829,10.5545,10.5545,120197.0
2020-01-30 12:00:00,11.13,11.14,11.1,11.11,302840.0,10.5545,10.564,10.526,10.5355,302840.0
2020-01-30 12:05:00,11.12,11.12,11.1,11.11,68670.0,10.545,10.545,10.526,10.5355,68670.0
2020-01-30 12:10:00,11.11,11.11,11.09,11.1,213357.0,10.5355,10.5355,10.5165,10.526,213357.0
2020-01-30 12:15:00,11.09,11.1,11.08,11.1,94688.0,10.5165,10.526,10.5071,10.526,94688.0
2020-01-30 12:20:00,11.09,11.1,11.07,11.09,235941.0,10.5165,10.526,10.4976,10.5165,235941.0
2020-01-30 12:25:00,11.1,11.1,11.06,11.07,94132.0,10.526,10.526,10.4881,10.4976,94132.0
2020-01-30 12:30:00,11.07,11.08,11.06,11.08,134924.0,10.4976,10.5071,10.4881,10.5071,134924.0
2020-01-30 12:35:00,11.07,11.08,11.02,11.02,207557.0,10.4976,10.5071,10.4502,10.4502,207557.0
2020-01-30 12:40:00,11.03,11.04,11.01,11.03,245995.0,10.4596,10.4691,10.4407,10.4596,245995.0
2020-01-30 12:45:00,11.02,11.04,11.0,11.04,481004.0,10.4502,10.4691,10.4312,10.4691,481004.0
2020-01-30 12:50:00,11.04,11.04,11.02,11.03,780867.0,10.4691,10.4691,10.4502,10.4596,780867.0
2020-01-30 12:55:00,11.03,11.04,11.01,11.02,183988.0,10.4596,10.4691,10.4407,10.4502,183988.0
2020-01-30 13:00:00,11.02,11.03,11.0,11.01,198988.0,10.4502,10.4596,10.4312,10.4407,198988.0
2020-01-30 13:05:00,11.02,11.02,11.0,11.01,209397.0,10.4502,10.4502,10.4312,10.4407,209397.0
2020-01-30 13:10:00,11.01,11.03,11.0,11.01,179067.0,10.4407,10.4596,10.4312,10.4407,179067.0
2020-01-30 13:15:00,11.01,11.02,11.0,11.0,510153.0,10.4407,10.4502,10.4312,10.4312,510153.0
2020-01-30 13:20:00,11.0,11.01,11.0,11.0,207585.0,10.4312,10.4407,10.4312,10.4312,207585.0
2020-01-30 13:25:00,11.0,11.0,10.97,10.99,294426.0,10.4312,10.4312,10.4028,10.4217,294426.0
2020-01-30 13:30:00,10.99,11.02,10.97,11.01,305383.0,10.4217,10.4502,10.4028,10.4407,305383.0
2020-01-30 13:35:00,11.0,11.01,11.0,11.01,55446.0,10.4312,10.4407,10.4312,10.4407,55446.0
2020-01-30 13:40:00,11.0,11.01,11.0,11.01,83747.0,10.4312,10.4407,10.4312,10.4407,83747.0
2020-01-30 13:45:00,11.01,11.01,10.96,10.97,170321.0,10.4407,10.4407,10.3933,10.4028,170321.0
2020-01-30 13:50:00,10.97,10.99,10.97,10.98,96214.0,10.4028,10.4217,10.4028,10.4122,96214.0
2020-01-30 13:55:00,10.98,10.99,10.96,10.98,270213.0,10.4122,10.4217,10.3933,10.4122,270213.0
2020-01-30 14:00:00,10.97,11.0,10.97,11.0,138081.0,10.4028,10.4312,10.4028,10.4312,138081.0
2020-01-30 14:05:00,11.0,11.02,10.99,11.02,233308.0,10.4312,10.4502,10.4217,10.4502,233308.0
2020-01-30 14:10:00,11.02,11.03,11.0,11.0,125010.0,10.4502,10.4596,10.4312,10.4312,125010.0
2020-01-30 14:15:00,11.01,11.01,10.99,11.0,153023.0,10.4407,10.4407,10.4217,10.4312,153023.0
2020-01-30 14:20:00,11.0,11.01,10.99,11.0,170453.0,10.4312,10.4407,10.4217,10.4312,170453.0
2020-01-30 14:25:00,11.01,11.01,11.0,11.01,102083.0,10.4407,10.4407,10.4312,10.4407,102083.0
2020-01-30 14:30:00,11.01,11.01,10.97,10.97,91539.0,10.4407,10.4407,10.4028,10.4028,91539.0
2020-01-30 14:35:00,10.97,11.0,10.97,10.99,233750.0,10.4028,10.4312,10.4028,10.4217,233750.0
2020-01-30 14:40:00,10.99,11.08,10.98,11.0,689630.0,10.4217,10.5071,10.4122,10.4312,689630.0
2020-01-30 14:45:00,10.99,11.08,10.98,11.05,350634.0,10.4217,10.5071,10.4122,10.4786,350634.0
2020-01-30 14:50:00,11.05,11.06,11.0,11.04,302811.0,10.4786,10.4881,10.4312,10.4691,302811.0
2020-01-30 14:55:00,11.04,11.11,11.03,11.09,377927.0,10.4691,10.5355,10.4596,10.5165,377927.0
2020-01-30 15:00:00,11.09,11.13,11.07,11.13,385763.0,10.5165,10.5545,10.4976,10.5545,385763.0
2020-01-30 15:05:00,11.13,11.14,11.09,11.12,369724.0,10.5545,10.564,10.5165,10.545,369724.0
2020-01-30 15:10:00,11.11,11.13,11.1,11.13,255580.0,10.5355,10.5545,10.526,10.5545,255580.0
2020-01-30 15:15:00,11.13,11.16,11.11,11.16,282579.0,10.5545,10.5829,10.5355,10.5829,282579.0
2020-01-30 15:20:00,11.15,11.18,11.15,11.17,218488.0,10.5734,10.6019,10.5734,10.5924,218488.0
2020-01-30 15:25:00,11.17,11.2,11.16,11.18,384890.0,10.5924,10.6209,10.5829,10.6019,384890.0
2020-01-30 15:30:00,11.18,11.22,11.17,11.19,492182.0,10.6019,10.6398,10.5924,10.6114,492182.0
2020-01-30 15:35:00,11.2,11.21,11.18,11.2,361742.0,10.6209,10.6303,10.6019,10.6209,361742.0
2020-01-30 15:40:00,11.2,11.23,11.19,11.23,418301.0,10.6209,10.6493,10.6114,10.6493,418301.0
2020-01-30 15:45:00,11.23,11.31,11.22,11.3,976840.0,10.6493,10.7252,10.6398,10.7157,976840.0
2020-01-30 15:50:00,11.3,11.32,11.28,11.32,1125942.0,10.7157,10.7347,10.6967,10.7347,1125942.0
2020-01-30 15:55:00,11.32,11.36,11.29,11.32,2378135.0,10.7347,10.7726,10.7062,10.7347,2378135.0
2020-01-31 09:30:00,11.12,11.14,11.04,11.05,928704.0,10.545,10.564,10.4691,10.4786,928704.0
2020-01-31 09:35:00,11.06,11.11,10.95,11.07,631561.0,10.4881,10.5355,10.3838,10.4976,631561.0
2020-01-31 09:40:00,11.07,11.1,11.03,11.08,491287.0,10.4976,10.526,10.4596,10.5071,491287.0
2020-01-31 09:45:00,11.07,11.08,10.98,11.02,540238.0,10.4976,10.5071,10.4122,10.4502,540238.0
2020-01-31 09:50:00,11.02,11.03,10.94,10.96,1243145.0,10.4502,10.4596,10.3743,10.3933,1243145.0
2020-01-31 09:55:00,10.96,11.05,10.95,11.02,665699.0,10.3933,10.4786,10.3838,10.4502,665699.0
2020-01-31 10:00:00,11.02,11.04,10.95,10.96,326493.0,10.4502,10.4691,10.3838,10.3933,326493.0
2020-01-31 10:05:00,10.97,10.97,10.91,10.92,1050051.0,10.4028,10.4028,10.3459,10.3553,1050051.0
2020-01-31 10:10:00,10.91,10.98,10.91,10.94,402607.0,10.3459,10.4122,10.3459,10.3743,402607.0
2020-01-31 10:15:00,10.93,10.98,10.93,10.97,643310.0,10.3648,10.4122,10.3648,10.4028,643310.0
2020-01-31 10:20:00,10.97,11.02,10.97,10.99,381950.0,10.4028,10.4502,10.4028,10.4217,381950.0
2020-01-31 10:25:00,11.0,11.03,10.96,10.96,209098.0,10.4312,10.4596,10.3933,10.3933,209098.0
2020-01-31 10:30:00,10.96,10.99,10.95,10.98,233508.0,10.3933,10.4217,10.3838,10.4122,233508.0
2020-01-31 10:35:00,10.97,10.98,10.95,10.95,212140.0,10.4028,10.4122,10.3838,10.3838,212140.0
2020-01-31 10:40:00,10.95,11.0,10.94,10.96,208874.0,10.3838,10.4312,10.3743,10.3933,208874.0
2020-01-31 10:45:00,10.96,10.97,10.94,10.95,333435.0,10.3933,10.4028,10.3743,10.3838,333435.0
2020-01-31 10:50:00,10.95,10.95,10.91,10.94,520580.0,10.3838,10.3838,10.3459,10.3743,520580.0
2020-01-31 10:55:00,10.94,10.95,10.92,10.94,266820.0,10.3743,10.3838,10.3553,10.3743,266820.0
2020-01-31 11:00:00,10.93,11.02,10.93,11.02,693908.0,10.3648,10.4502,10.3648,10.4502,693908.0
2020-01-31 11:05:00,11.02,11.02,10.96,10.96,273111.0,10.4502,10.4502,10.3933,10.3933,273111.0
2020-01-31 11:10:00,10.97,10.98,10.92,10.93,466070.0,10.4028,10.4122,10.3553,10.3648,466070.0
2020-01-31 11:15:00,10.92,10.96,10.9,10.96,401339.0,10.3553,10.3933,10.3364,10.3933,401339.0
2020-01-31 11:20:00,10.95,10.96,10.94,10.94,163105.0,10.3838,10.3933,10.3743,10.3743,163105.0
2020-01-31 11:25:00,10.94,10.97,10.93,10.95,273745.0,10.3743,10.4028,10.3648,10.3838,273745.0
2020-01-31 11:30:00,10.95,11.0,10.94,10.99,254645.0,10.3838,10.4312,10.3743,10.4217,254645.0
2020-01-31 11:35:00,10.99,11.04,10.99,11.03,414409.0,10.4217,10.4691,10.4217,10.4596,414409.0
2020-01-31 11:40:00,11.03,11.13,11.02,11.1,578972.0,10.4596,10.5545,10.4502,10.526,578972.0
2020-01-31 11:45:00,11.11,11.14,11.09,11.14,486447.0,10.5355,10.564,10.5165,10.564,486447.0
2020-01-31 11:50:00,11.13,11.15,11.12,11.15,289267.0,10.5545,10.5734,10.545,10.5734,289267.0
2020-01-31 11:55:00,11.15,11.17,11.14,11.17,298415.0,10.5734,10.5924,10.564,10.5924,298415.0
2020-01-31 12:00:00,11.17,11.19,11.15,11.19,163156.0,10.5924,10.6114,10.5734,10.6114,163156.0
2020-01-31 12:05:00,11.19,11.19,11.15,11.16,239673.0,10.6114,10.6114,10.5734,10.5829,239673.0
2020-01-31 12:10:00,11.16,11.19,11.15,11.18,375855.0,10.5829,10.6114,10.5734,10.6019,375855.0
2020-01-31 12:15:00,11.17,11.19,11.15,11.18,168024.0,10.5924,10.6114,10.5734,10.6019,168024.0
2020-01-31 12:20:00,11.18,11.19,11.17,11.17,140320.0,10.6019,10.6114,10.5924,10.5924,140320.0
2020-01-31 12:25:00,11.18,11.19,11.17,11.18,221984.0,10.6019,10.6114,10.5924,10.6019,221984.0
2020-01-31 12:30:00,11.18,11.19,11.14,11.15,174753.0,10.6019,10.6114,10.564,10.5734,174753.0
2020-01-31 12:35:00,11.14,11.15,11.11,11.11,162504.0,10.564,10.5734,10.5355,10.5355,162504.0
2020-01-31 12:40:00,11.11,11.16,11.09,11.16,232086.0,10.5355,10.5829,10.5165,10.5829,232086.0
2020-01-31 12:45:00,11.15,11.16,11.13,11.13,133825.0,10.5734,10.5829,10.5545,10.5545,133825.0
2020-01-31 12:50:00,11.13,11.17,11.09,11.15,265138.0,10.5545,10.5924,10.5165,10.5734,265138.0
2020-01-31 12:55:00,11.16,11.16,11.13,11.14,145140.0,10.5829,10.5829,10.5545,10.564,145140.0
2020-01-31 13:00:00,11.13,11.18,11.13,11.14,169477.0,10.5545,10.6019,10.5545,10.564,169477.0
2020-01-31 13:05:00,11.15,11.16,11.13,11.14,127141.0,10.5734,10.5829,10.5545,10.564,127141.0
2020-01-31 13:10:00,11.14,11.14,11.12,11.12,88760.0,10.564,10.564,10.545,10.545,88760.0
2020-01-31 13:15:00,11.12,11.14,11.08,11.11,575114.0,10.545,10.564,10.5071,10.5355,575114.0
2020-01-31 13:20:00,11.11,11.11,11.08,11.11,787696.0,10.5355,10.5355,10.5071,10.5355,787696.0
2020-01-31 13:25:00,11.11,11.11,11.08,11.09,247187.0,10.5355,10.5355,10.5071,10.5165,247187.0
2020-01-31 13:30:00,11.09,11.1,11.07,11.1,119065.0,10.5165,10.526,10.4976,10.526,119065.0
2020-01-31 13:35:00,11.09,11.1,11.07,11.08,102521.0,10.5165,10.526,10.4976,10.5071,102521.0
2020-01-31 13:40:00,11.08,11.09,11.06,11.08,245828.0,10.5071,10.5165,10.4881,10.5071,245828.0
2020-01-31 13:45:00,11.08,11.1,11.06,11.1,163232.0,10.5071,10.526,10.4881,10.526,163232.0
2020-01-31 13:50:00,11.1,11.11,11.08,11.1,129666.0,10.526,10.5355,10.5071,10.526,129666.0
2020-01-31 13:55:00,11.1,11.13,11.1,11.13,113701.0,10.526,10.5545,10.526,10.5545,113701.0
2020-01-31 14:00:00,11.13,11.17,11.12,11.17,232078.0,10.5545,10.5924,10.545,10.5924,232078.0
2020-01-31 14:05:00,11.17,11.17,11.14,11.16,147613.0,10.5924,10.5924,10.564,10.5829,147613.0
2020-01-31 14:10:00,11.16,11.17,11.15,11.17,166111.0,10.5829,10.5924,10.5734,10.5924,166111.0
2020-01-31 14:15:00,11.17,11.19,11.16,11.18,265494.0,10.5924,10.6114,10.5829,10.6019,265494.0
2020-01-31 14:20:00,11.19,11.19,11.12,11.16,147645.0,10.6114,10.6114,10.545,10.5829,147645.0
2020-01-31 14:25:00,11.16,11.16,11.14,11.15,83139.0,10.5829,10.5829,10.564,10.5734,83139.0
2020-01-31 14:30:00,11.15,11.21,11.13,11.19,361805.0,10.5734,10.6303,10.5545,10.6114,361805.0
2020-01-31 14:35:00,11.19,11.2,11.17,11.18,158049.0,10.6114,10.6209,10.5924,10.6019,158049.0
2020-01-31 14:40:00,11.18,11.19,11.15,11.15,149533.0,10.6019,10.6114,10.5734,10.5734,149533.0
2020-01-31 14:45:00,11.15,11.17,11.15,11.16,111542.0,10.5734,10.5924,10.5734,10.5829,111542.0
2020-01-31 14:50:00,11.16,11.16,11.12,11.12,172749.0,10.5829,10.5829,10.545,10.545,172749.0
2020-01-31 14:55:00,11.13,11.17,11.12,11.15,329084.0,10.5545,10.5924,10.545,10.5734,329084.0
2020-01-31 15:00:00,11.15,11.16,11.13,11.14,268398.0,10.5734,10.5829,10.5545,10.564,268398.0
2020-01-31 15:05:00,11.14,11.15,11.11,11.12,177471.0,10.564,10.5734,10.5355,10.545,177471.0
2020-01-31 15:10:00,11.11,11.12,11.1,11.1,248359.0,10.5355,10.545,10.526,10.526,248359.0
2020-01-31 15:15:00,11.1,11.13,11.1,11.12,258377.0,10.526,10.5545,10.526,10.545,258377.0
2020-01-31 15:20:00,11.12,11.14,11.1,11.12,366217.0,10.545,10.564,10.526,10.545,366217.0
2020-01-31 15:25:00,11.12,11.13,11.08,11.08,194107.0,10.545,10.5545,10.5071,10.5071,194107.0
2020-01-31 15:30:00,11.08,11.1,11.06,11.08,343874.0,10.5071,10.526,10.4881,10.5071,343874.0
2020-01-31 15:35:00,11.07,11.12,11.05,11.06,904761.0,10.4976,10.545,10.4786,10.4881,904761.0
2020-01-31 15:40:00,11.07,11.13,11.04,11.11,483756.0,10.4976,10.5545,10.4691,10.5355,483756.0
2020-01-31 15:45:00,11.11,11.17,11.08,11.09,1003194.0,10.5355,10.5924,10.5071,10.5165,1003194.0
2020-01-31 15:50:00,11.09,11.14,11.08,11.11,703241.0,10.5165,10.564,10.5071,10.5355,703241.0
2020-01-31 15:55:00,11.12,11.15,11.09,11.09,1242501.0,10.545,10.5734,10.5165,10.5165,1242501.0
2020-02-03 09:30:00,11.19,11.32,11.18,11.27,755015.0,10.6114,10.7347,10.6019,10.6872,755015.0
2020-02-03 09:35:00,11.28,11.3,11.23,11.25,558503.0,10.6967,10.7157,10.6493,10.6683,558503.0
2020-02-03 09:40:00,11.25,11.29,11.23,11.29,347510.0,10.6683,10.7062,10.6493,10.7062,347510.0
2020-02-03 09:45:00,11.29,11.35,11.28,11.31,721470.0,10.7062,10.7631,10.6967,10.7252,721470.0
2020-02-03 09:50:00,11.32,11.34,11.29,11.29,490890.0,10.7347,10.7536,10.7062,10.7062,490890.0
2020-02-03 09:55:00,11.3,11.34,11.29,11.34,315283.0,10.7157,10.7536,10.7062,10.7536,315283.0
2020-02-03 10:00:00,11.34,11.41,11.34,11.41,624000.0,10.7536,10.82,10.7536,10.82,624000.0
2020-02-03 10:05:00,11.41,11.41,11.3,11.37,663214.0,10.82,10.82,10.7157,10.7821,663214.0
2020-02-03 10:10:00,11.37,11.42,11.36,11.4,229063.0,10.7821,10.8295,10.7726,10.8105,229063.0
2020-02-03 10:15:00,11.4,11.42,11.34,11.38,343722.0,10.8105,10.8295,10.7536,10.7915,343722.0
2020-02-03 10:20:00,11.38,11.41,11.36,11.38,305007.0,10.7915,10.82,10.7726,10.7915,305007.0
2020-02-03 10:25:00,11.39,11.43,11.36,11.4,472962.0,10.801,10.839,10.7726,10.8105,472962.0
2020-02-03 10:30:00,11.4,11.45,11.38,11.45,265660.0,10.8105,10.8579,10.7915,10.8579,265660.0
2020-02-03 10:35:00,11.45,11.5,11.43,11.46,857322.0,10.8579,10.9053,10.839,10.8674,857322.0
2020-02-03 10:40:00,11.46,11.47,11.43,11.45,250840.0,10.8674,10.8769,10.839,10.8579,250840.0
2020-02-03 10:45:00,11.45,11.45,11.4,11.41,315364.0,10.8579,10.8579,10.8105,10.82,315364.0
2020-02-03 10:50:00,11.4,11.41,11.35,11.4,351876.0,10.8105,10.82,10.7631,10.8105,351876.0
2020-02-03 10:55:00,11.4,11.42,11.37,11.41,299852.0,10.8105,10.8295,10.7821,10.82,299852.0
2020-02-03 11:00:00,11.4,11.41,11.37,11.38,230932.0,10.8105,10.82,10.7821,10.7915,230932.0
2020-02-03 11:05:00,11.39,11.42,11.38,11.41,242164.0,10.801,10.8295,10.7915,10.82,242164.0
2020-02-03 11:10:00,11.41,11.42,11.35,11.37,207790.0,10.82,10.8295,10.7631,10.7821,207790.0
2020-02-03 11:15:00,11.37,11.37,11.31,11.31,351064.0,10.7821,10.7821,10.7252,10.7252,351064.0
2020-02-03 11:20:00,11.32,11.33,11.29,11.32,247330.0,10.7347,10.7441,10.7062,10.7347,247330.0
2020-02-03 11:25:00,11.32,11.33,11.29,11.3,414616.0,10.7347,10.7441,10.7062,10.7157,414616.0
2020-02-03 11:30:00,11.3,11.31,11.27,11.3,379634.0,10.7157,10.7252,10.6872,10.7157,379634.0
2020-02-03 11:35:00,11.3,11.31,11.28,11.31,219177.0,10.7157,10.7252,10.6967,10.7252,219177.0
2020-02-03 11:40:00,11.31,11.32,11.28,11.29,245568.0,10.7252,10.7347,10.6967,10.7062,245568.0
2020-02-03 11:45:00,11.28,11.29,11.25,11.26,255436.0,10.6967,10.7062,10.6683,10.6778,255436.0
2020-02-03 11:50:00,11.26,11.27,11.19,11.21,458614.0,10.6778,10.6872,10.6114,10.6303,458614.0
2020-02-03 11:55:00,11.21,11.23,11.2,11.21,205236.0,10.6303,10.6493,10.6209,10.6303,205236.0
2020-02-03 12:00:00,11.21,11.25,11.21,11.25,286639.0,10.6303,10.6683,10.6303,10.6683,286639.0
2020-02-03 12:05:00,11.25,11.26,11.22,11.23,106743.0,10.6683,10.6778,10.6398,10.6493,106743.0
2020-02-03 12:10:00,11.22,11.26,11.21,11.26,177996.0,10.6398,10.6778,10.6303,10.6778,177996.0
2020-02-03 12:15:00,11.25,11.3,11.25,11.29,69545.0,10.6683,10.7157,10.6683,10.7062,69545.0
2020-02-03 12:20:00,11.29,11.33,11.29,11.32,160101.0,10.7062,10.7441,10.7062,10.7347,160101.0
2020-02-03 12:25:00,11.33,11.35,11.31,11.34,229261.0,10.7441,10.7631,10.7252,10.7536,229261.0
2020-02-03 12:30:00,11.34,11.34,11.27,11.29,298532.0,10.7536,10.7536,10.6872,10.7062,298532.0
2020-02-03 12:35:00,11.3,11.35,11.3,11.33,222251.0,10.7157,10.7631,10.7157,10.7441,222251.0
2020-02-03 12:40:00,11.33,11.35,11.32,11.35,134266.0,10.7441,10.7631,10.7347,10.7631,134266.0
2020-02-03 12:45:00,11.35,11.37,11.33,11.35,202528.0,10.7631,10.7821,10.7441,10.7631,202528.0
2020-02-03 12:50:00,11.35,11.38,11.35,11.37,133740.0,10.7631,10.7915,10.7631,10.7821,133740.0
2020-02-03 12:55:00,11.37,11.39,11.36,11.38,220051.0,10.7821,10.801,10.7726,10.7915,220051.0
2020-02-03 13:00:00,11.38,11.42,11.37,11.4,497010.0,10.7915,10.8295,10.7821,10.8105,497010.0
2020-02-03 13:05:00,11.4,11.4,11.36,11.37,153065.0,10.8105,10.8105,10.7726,10.7821,153065.0
2020-02-03 13:10:00,11.37,11.38,11.34,11.37,187730.0,10.7821,10.7915,10.7536,10.7821,187730.0
2020-02-03 13:15:00,11.37,11.41,11.35,11.4,287310.0,10.7821,10.82,10.7631,10.8105,287310.0
2020-02-03 13:20:00,11.39,11.42,11.39,11.41,309356.0,10.801,10.8295,10.801,10.82,309356.0
2020-02-03 13:25:00,11.41,11.42,11.37,11.38,189305.0,10.82,10.8295,10.7821,10.7915,189305.0
2020-02-03 13:30:00,11.38,11.4,11.37,11.4,192596.0,10.7915,10.8105,10.7821,10.8105,192596.0
2020-02-03 13:35:00,11.39,11.43,11.39,11.43,113870.0,10.801,10.839,10.801,10.839,113870.0
2020-02-03 13:40:00,11.43,11.43,11.39,11.39,210751.0,10.839,10.839,10.801,10.801,210751.0
2020-02-03 13:45:00,11.39,11.42,11.37,11.41,213236.0,10.801,10.8295,10.7821,10.82,213236.0
2020-02-03 13:50:00,11.41,11.42,11.39,11.42,222890.0,10.82,10.8295,10.801,10.8295,222890.0
2020-02-03 13:55:00,11.42,11.44,11.42,11.43,87436.0,10.8295,10.8484,10.8295,10.839,87436.0
2020-02-03 14:00:00,11.43,11.46,11.42,11.46,276414.0,10.839,10.8674,10.8295,10.8674,276414.0
2020-02-03 14:05:00,11.46,11.46,11.42,11.43,153785.0,10.8674,10.8674,10.8295,10.839,153785.0
2020-02-03 14:10:00,11.44,11.44,11.4,11.42,188737.0,10.8484,10.8484,10.8105,10.8295,188737.0
2020-02-03 14:15:00,11.42,11.43,11.4,11.42,149401.0,10.8295,10.839,10.8105,10.8295,149401.0
2020-02-03 14:20:00,11.43,11.44,11.4,11.41,163730.0,10.839,10.8484,10.8105,10.82,163730.0
2020-02-03 14:25:00,11.42,11.43,11.41,11.42,78148.0,10.8295,10.839,10.82,10.8295,78148.0
2020-02-03 14:30:00,11.42,11.46,11.42,11.45,170507.0,10.8295,10.8674,10.8295,10.8579,170507.0
2020-02-03 14:35:00,11.45,11.49,11.44,11.49,263209.0,10.8579,10.8959,10.8484,10.8959,263209.0
2020-02-03 14:40:00,11.49,11.51,11.48,11.51,160830.0,10.8959,10.9148,10.8864,10.9148,160830.0
2020-02-03 14:45:00,11.51,11.53,11.5,11.52,297630.0,10.9148,10.9338,10.9053,10.9243,297630.0
2020-02-03 14:50:00,11.52,11.52,11.49,11.5,240052.0,10.9243,10.9243,10.8959,10.9053,240052.0
2020-02-03 14:55:00,11.5,11.52,11.49,11.49,281288.0,10.9053,10.9243,10.8959,10.8959,281288.0
2020-02-03 15:00:00,11.49,11.52,11.48,11.52,229669.0,10.8959,10.9243,10.8864,10.9243,229669.0
2020-02-03 15:05:00,11.52,11.54,11.5,11.54,239406.0,10.9243,10.9433,10.9053,10.9433,239406.0
2020-02-03 15:10:00,11.53,11.55,11.5,11.51,276483.0,10.9338,10.9528,10.9053,10.9148,276483.0
2020-02-03 15:15:00,11.51,11.52,11.5,11.52,286455.0,10.9148,10.9243,10.9053,10.9243,286455.0
2020-02-03 15:20:00,11.52,11.54,11.51,11.53,313000.0,10.9243,10.9433,10.9148,10.9338,313000.0
2020-02-03 15:25:00,11.53,11.54,11.5,11.53,436402.0,10.9338,10.9433,10.9053,10.9338,436402.0
2020-02-03 15:30:00,11.52,11.52,11.46,11.46,512466.0,10.9243,10.9243,10.8674,10.8674,512466.0
2020-02-03 15:35:00,11.46,11.49,11.45,11.49,616575.0,10.8674,10.8959,10.8579,10.8959,616575.0
2020-02-03 15:40:00,11.49,11.5,11.45,11.46,728975.0,10.8959,10.9053,10.8579,10.8674,728975.0
2020-02-03 15:45:00,11.46,11.46,11.41,11.45,692000.0,10.8674,10.8674,10.82,10.8579,692000.0
2020-02-03 15:50:00,11.45,11.46,11.42,11.44,937752.0,10.8579,10.8674,10.8295,10.8484,937752.0
2020-02-03 15:55:00,11.45,11.47,11.44,11.45,1910417.0,10.8579,10.8769,10.8484,10.8579,1910417.0
2020-02-04 09:30:00,11.87,11.9,11.79,11.83,1754005.0,11.2562,11.2847,11.1803,11.2183,1754005.0
2020-02-04 09:35:00,11.83,11.9,11.82,11.86,877176.0,11.2183,11.2847,11.2088,11.2467,877176.0
2020-02-04 09:40:00,11.86,11.9,11.85,11.88,853380.0,11.2467,11.2847,11.2372,11.2657,853380.0
2020-02-04 09:45:00,11.88,11.94,11.88,11.88,1048371.0,11.2657,11.3226,11.2657,11.2657,1048371.0
2020-02-04 09:50:00,11.88,11.95,11.87,11.95,945445.0,11.2657,11.3321,11.2562,11.3321,945445.0
2020-02-04 09:55:00,11.95,11.95,11.91,11.92,448211.0,11.3321,11.3321,11.2941,11.3036,448211.0
2020-02-04 10:00:00,11.93,11.95,11.92,11.95,390887.0,11.3131,11.3321,11.3036,11.3321,390887.0
2020-02-04 10:05:00,11.95,12.0,11.93,12.0,1490185.0,11.3321,11.3795,11.3131,11.3795,1490185.0
2020-02-04 10:10:00,12.0,12.0,11.9,11.91,570797.0,11.3795,11.3795,11.2847,11.2941,570797.0
2020-02-04 10:15:00,11.92,11.92,11.89,11.92,329638.0,11.3036,11.3036,11.2752,11.3036,329638.0
2020-02-04 10:20:00,11.92,11.94,11.88,11.94,312394.0,11.3036,11.3226,11.2657,11.3226,312394.0
2020-02-04 10:25:00,11.94,11.99,11.92,11.98,298758.0,11.3226,11.37,11.3036,11.3605,298758.0
2020-02-04 10:30:00,11.98,11.98,11.93,11.94,190094.0,11.3605,11.3605,11.3131,11.3226,190094.0
2020-02-04 10:35:00,11.94,11.96,11.93,11.95,234053.0,11.3226,11.3416,11.3131,11.3321,234053.0
2020-02-04 10:40:00,11.94,11.95,11.88,11.9,295735.0,11.3226,11.3321,11.2657,11.2847,295735.0
2020-02-04 10:45:00,11.9,11.9,11.86,11.87,360619.0,11.2847,11.2847,11.2467,11.2562,360619.0
2020-02-04 10:50:00,11.87,11.89,11.86,11.89,253491.0,11.2562,11.2752,11.2467,11.2752,253491.0
2020-02-04 10:55:00,11.89,11.9,11.88,11.9,166492.0,11.2752,11.2847,11.2657,11.2847,166492.0
2020-02-04 11:00:00,11.9,11.93,11.89,11.92,218116.0,11.2847,11.3131,11.2752,11.3036,218116.0
2020-02-04 11:05:00,11.91,11.94,11.9,11.92,225159.0,11.2941,11.3226,11.2847,11.3036,225159.0
2020-02-04 11:10:00,11.92,11.93,11.9,11.93,426488.0,11.3036,11.3131,11.2847,11.3131,426488.0
2020-02-04 11:15:00,11.93,11.98,11.93,11.97,213143.0,11.3131,11.3605,11.3131,11.351,213143.0
2020-02-04 11:20:00,11.98,11.99,11.96,11.96,279823.0,11.3605,11.37,11.3416,11.3416,279823.0
2020-02-04 11:25:00,11.96,11.99,11.96,11.98,380806.0,11.3416,11.37,11.3416,11.3605,380806.0
2020-02-04 11:30:00,11.98,11.99,11.95,11.96,435202.0,11.3605,11.37,11.3321,11.3416,435202.0
2020-02-04 11:35:00,11.96,11.97,11.94,11.96,289775.0,11.3416,11.351,11.3226,11.3416,289775.0
2020-02-04 11:40:00,11.96,11.97,11.89,11.96,711771.0,11.3416,11.351,11.2752,11.3416,711771.0
2020-02-04 11:45:00,11.96,12.0,11.96,11.98,362830.0,11.3416,11.3795,11.3416,11.3605,362830.0
2020-02-04 11:50:00,11.98,11.98,11.94,11.98,371350.0,11.3605,11.3605,11.3226,11.3605,371350.0
2020-02-04 11:55:00,11.98,12.0,11.97,11.99,196979.0,11.3605,11.3795,11.351,11.37,196979.0
2020-02-04 12:00:00,11.99,12.0,11.98,11.99,136437.0,11.37,11.3795,11.3605,11.37,136437.0
2020-02-04 12:05:00,11.99,12.0,11.98,11.98,237764.0,11.37,11.3795,11.3605,11.3605,237764.0
2020-02-04 12:10:00,11.99,12.03,11.98,12.01,509386.0,11.37,11.4079,11.3605,11.389,509386.0
2020-02-04 12:15:00,12.0,12.02,11.98,12.0,164913.0,11.3795,11.3985,11.3605,11.3795,164913.0
2020-02-04 12:20:00,12.0,12.04,12.0,12.04,206279.0,11.3795,11.4174,11.3795,11.4174,206279.0
2020-02-04 12:25:00,12.04,12.06,12.03,12.04,307239.0,11.4174,11.4364,11.4079,11.4174,307239.0
2020-02-04 12:30:00,12.04,12.05,12.03,12.04,220876.0,11.4174,11.4269,11.4079,11.4174,220876.0
2020-02-04 12:35:00,12.05,12.07,12.04,12.05,257394.0,11.4269,11.4459,11.4174,11.4269,257394.0
2020-02-04 12:40:00,12.05,12.06,12.05,12.05,163377.0,11.4269,11.4364,11.4269,11.4269,163377.0
2020-02-04 12:45:00,12.05,12.06,12.0,12.0,260105.0,11.4269,11.4364,11.3795,11.3795,260105.0
2020-02-04 12:50:00,12.01,12.03,12.0,12.03,165908.0,11.389,11.4079,11.3795,11.4079,165908.0
2020-02-04 12:55:00,12.03,12.05,12.02,12.05,84087.0,11.4079,11.4269,11.3985,11.4269,84087.0
2020-02-04 13:00:00,12.05,12.08,12.05,12.07,216354.0,11.4269,11.4554,11.4269,11.4459,216354.0
2020-02-04 13:05:00,12.07,12.07,12.05,12.07,183449.0,11.4459,11.4459,11.4269,11.4459,183449.0
2020-02-04 13:10:00,12.07,12.09,12.06,12.08,251786.0,11.4459,11.4648,11.4364,11.4554,251786.0
2020-02-04 13:15:00,12.08,12.08,12.05,12.05,178500.0,11.4554,11.4554,11.4269,11.4269,178500.0
2020-02-04 13:20:00,12.05,12.08,12.04,12.08,207624.0,11.4269,11.4554,11.4174,11.4554,207624.0
2020-02-04 13:25:00,12.07,12.12,12.07,12.11,436911.0,11.4459,11.4933,11.4459,11.4838,436911.0
2020-02-04 13:30:00,12.11,12.11,12.08,12.1,227494.0,11.4838,11.4838,11.4554,11.4743,227494.0
2020-02-04 13:35:00,12.1,12.14,12.09,12.13,684708.0,11.4743,11.5123,11.4648,11.5028,684708.0
2020-02-04 13:40:00,12.13,12.13,12.09,12.13,164146.0,11.5028,11.5028,11.4648,11.5028,164146.0
2020-02-04 13:45:00,12.13,12.13,12.1,12.11,171605.0,11.5028,11.5028,11.4743,11.4838,171605.0
2020-02-04 13:50:00,12.1,12.12,12.1,12.11,134225.0,11.4743,11.4933,11.4743,11.4838,134225.0
2020-02-04 13:55:00,12.1,12.11,12.09,12.1,116180.0,11.4743,11.4838,11.4648,11.4743,116180.0
2020-02-04 14:00:00,12.1,12.12,12.09,12.12,333906.0,11.4743,11.4933,11.4648,11.4933,333906.0
2020-02-04 14:05:00,12.11,12.12,12.09,12.1,150156.0,11.4838,11.4933,11.4648,11.4743,150156.0
2020-02-04 14:10:00,12.11,12.11,12.09,12.11,293618.0,11.4838,11.4838,11.4648,11.4838,293618.0
2020-02-04 14:15:00,12.11,12.12,12.1,12.11,152908.0,11.4838,11.4933,11.4743,11.4838,152908.0
2020-02-04 14:20:00,12.11,12.12,12.05,12.05,339395.0,11.4838,11.4933,11.4269,11.4269,339395.0
2020-02-04 14:25:00,12.05,12.06,12.0,12.03,299916.0,11.4269,11.4364,11.3795,11.4079,299916.0
2020-02-04 14:30:00,12.03,12.04,11.99,12.0,343697.0,11.4079,11.4174,11.37,11.3795,343697.0
2020-02-04 14:35:00,12.0,12.02,11.98,12.02,581118.0,11.3795,11.3985,11.3605,11.3985,581118.0
2020-02-04 14:40:00,12.02,12.05,12.01,12.04,142074.0,11.3985,11.4269,11.389,11.4174,142074.0
2020-02-04 14:45:00,12.04,12.06,12.03,12.03,308629.0,11.4174,11.4364,11.4079,11.4079,308629.0
2020-02-04 14:50:00,12.04,12.04,12.02,12.04,126776.0,11.4174,11.4174,11.3985,11.4174,126776.0
2020-02-04 14:55:00,12.04,12.05,12.03,12.04,374410.0,11.4174,11.4269,11.4079,11.4174,374410.0
2020-02-04 15:00:00,12.04,12.05,12.01,12.04,475370.0,11.4174,11.4269,11.389,11.4174,475370.0
2020-02-04 15:05:00,12.04,12.06,12.04,12.05,158398.0,11.4174,11.4364,11.4174,11.4269,158398.0
2020-02-04 15:10:00,12.05,12.08,12.05,12.08,218491.0,11.4269,11.4554,11.4269,11.4554,218491.0
2020-02-04 15:15:00,12.08,12.09,12.06,12.09,266616.0,11.4554,11.4648,11.4364,11.4648,266616.0
2020-02-04 15:20:00,12.09,12.11,12.08,12.09,370811.0,11.4648,11.4838,11.4554,11.4648,370811.0
2020-02-04 15:25:00,12.09,12.11,12.07,12.08,360136.0,11.4648,11.4838,11.4459,11.4554,360136.0
2020-02-04 15:30:00,12.07,12.09,12.05,12.05,382028.0,11.4459,11.4648,11.4269,11.4269,382028.0
2020-02-04 15:35:00,12.05,12.08,12.05,12.05,303852.0,11.4269,11.4554,11.4269,11.4269,303852.0
2020-02-04 15:40:00,12.05,12.06,12.03,12.04,376015.0,11.4269,11.4364,11.4079,11.4174,376015.0
2020-02-04 15:45:00,12.03,12.07,12.01,12.07,627296.0,11.4079,11.4459,11.389,11.4459,627296.0
2020-02-04 15:50:00,12.07,12.08,12.04,12.05,1102891.0,11.4459,11.4554,11.4174,11.4269,1102891.0
2020-02-04 15:55:00,12.05,12.06,12.02,12.03,1352570.0,11.4269,11.4364,11.3985,11.4079,1352570.0
2020-02-05 09:30:00,12.32,12.48,12.3,12.47,1486692.0,11.6829,11.8347,11.664,11.8252,1486692.0
2020-02-05 09:35:00,12.47,12.48,12.39,12.39,709285.0,11.8252,11.8347,11.7493,11.7493,709285.0
2020-02-05 09:40:00,12.38,12.4,12.3,12.31,425231.0,11.7398,11.7588,11.664,11.6735,425231.0
2020-02-05 09:45:00,12.3,12.34,12.27,12.28,279940.0,11.664,11.7019,11.6355,11.645,279940.0
2020-02-05 09:50:00,12.28,12.3,12.24,12.24,229812.0,11.645,11.664,11.6071,11.6071,229812.0
2020-02-05 09:55:00,12.24,12.25,12.17,12.18,399581.0,11.6071,11.6166,11.5407,11.5502,399581.0
2020-02-05 10:00:00,12.18,12.27,12.17,12.25,436482.0,11.5502,11.6355,11.5407,11.6166,436482.0
2020-02-05 10:05:00,12.25,12.31,12.21,12.25,379337.0,11.6166,11.6735,11.5786,11.6166,379337.0
2020-02-05 10:10:00,12.25,12.28,12.22,12.22,263123.0,11.6166,11.645,11.5881,11.5881,263123.0
2020-02-05 10:15:00,12.23,12.24,12.18,12.2,218493.0,11.5976,11.6071,11.5502,11.5691,218493.0
2020-02-05 10:20:00,12.2,12.25,12.19,12.23,324627.0,11.5691,11.6166,11.5597,11.5976,324627.0
2020-02-05 10:25:00,12.23,12.23,12.14,12.2,473359.0,11.5976,11.5976,11.5123,11.5691,473359.0
2020-02-05 10:30:00,12.2,12.22,12.17,12.21,234897.0,11.5691,11.5881,11.5407,11.5786,234897.0
2020-02-05 10:35:00,12.21,12.21,12.12,12.12,1074888.0,11.5786,11.5786,11.4933,11.4933,1074888.0
2020-02-05 10:40:00,12.12,12.16,12.11,12.16,385693.0,11.4933,11.5312,11.4838,11.5312,385693.0
2020-02-05 10:45:00,12.15,12.21,12.14,12.17,219626.0,11.5217,11.5786,11.5123,11.5407,219626.0
2020-02-05 10:50:00,12.17,12.18,12.14,12.16,339767.0,11.5407,11.5502,11.5123,11.5312,339767.0
2020-02-05 10:55:00,12.16,12.24,12.14,12.23,389848.0,11.5312,11.6071,11.5123,11.5976,389848.0
2020-02-05 11:00:00,12.23,12.26,12.22,12.22,437664.0,11.5976,11.626,11.5881,11.5881,437664.0
2020-02-05 11:05:00,12.22,12.25,12.2,12.24,96034.0,11.5881,11.6166,11.5691,11.6071,96034.0
2020-02-05 11:10:00,12.25,12.26,12.23,12.24,240030.0,11.6166,11.626,11.5976,11.6071,240030.0
2020-02-05 11:15:00,12.24,12.29,12.24,12.28,367246.0,11.6071,11.6545,11.6071,11.645,367246.0
2020-02-05 11:20:00,12.27,12.31,12.24,12.29,1346640.0,11.6355,11.6735,11.6071,11.6545,1346640.0
2020-02-05 11:25:00,12.28,12.3,12.23,12.25,352302.0,11.645,11.664,11.5976,11.6166,352302.0
2020-02-05 11:30:00,12.25,12.26,12.22,12.23,209178.0,11.6166,11.626,11.5881,11.5976,209178.0
2020-02-05 11:35:00,12.24,12.28,12.23,12.25,405949.0,11.6071,11.645,11.5976,11.6166,405949.0
2020-02-05 11:40:00,12.26,12.26,12.23,12.24,137872.0,11.626,11.626,11.5976,11.6071,137872.0
2020-02-05 11:45:00,12.24,12.27,12.24,12.27,176603.0,11.6071,11.6355,11.6071,11.6355,176603.0
2020-02-05 11:50:00,12.27,12.27,12.24,12.27,134144.0,11.6355,11.6355,11.6071,11.6355,134144.0
2020-02-05 11:55:00,12.27,12.3,12.26,12.3,165566.0,11.6355,11.664,11.626,11.664,165566.0
2020-02-05 12:00:00,12.29,12.3,12.27,12.28,203218.0,11.6545,11.664,11.6355,11.645,203218.0
2020-02-05 12:05:00,12.28,12.31,12.27,12.3,162744.0,11.645,11.6735,11.6355,11.664,162744.0
2020-02-05 12:10:00,12.3,12.32,12.29,12.3,176624.0,11.664,11.6829,11.6545,11.664,176624.0
2020-02-05 12:15:00,12.3,12.34,12.3,12.34,611263.0,11.664,11.7019,11.664,11.7019,611263.0
2020-02-05 12:20:00,12.34,12.35,12.33,12.35,129434.0,11.7019,11.7114,11.6924,11.7114,129434.0
2020-02-05 12:25:00,12.34,12.35,12.31,12.32,175591.0,11.7019,11.7114,11.6735,11.6829,175591.0
2020-02-05 12:30:00,12.32,12.35,12.32,12.34,108599.0,11.6829,11.7114,11.6829,11.7019,108599.0
2020-02-05 12:35:00,12.35,12.36,12.34,12.36,102967.0,11.7114,11.7209,11.7019,11.7209,102967.0
2020-02-05 12:40:00,12.36,12.37,12.33,12.36,354722.0,11.7209,11.7304,11.6924,11.7209,354722.0
2020-02-05 12:45:00,12.36,12.36,12.35,12.36,90149.0,11.7209,11.7209,11.7114,11.7209,90149.0
2020-02-05 12:50:00,12.36,12.36,12.33,12.34,302564.0,11.7209,11.7209,11.6924,11.7019,302564.0
2020-02-05 12:55:00,12.34,12.36,12.33,12.35,147989.0,11.7019,11.7209,11.6924,11.7114,147989.0
2020-02-05 13:00:00,12.36,12.36,12.33,12.34,263859.0,11.7209,11.7209,11.6924,11.7019,263859.0
2020-02-05 13:05:00,12.34,12.35,12.33,12.35,107842.0,11.7019,11.7114,11.6924,11.7114,107842.0
2020-02-05 13:10:00,12.35,12.36,12.34,12.35,170700.0,11.7114,11.7209,11.7019,11.7114,170700.0
2020-02-05 13:15:00,12.36,12.36,12.32,12.33,469575.0,11.7209,11.7209,11.6829,11.6924,469575.0
2020-02-05 13:20:00,12.32,12.35,12.31,12.35,173153.0,11.6829,11.7114,11.6735,11.7114,173153.0
2020-02-05 13:25:00,12.35,12.36,12.34,12.35,94013.0,11.7114,11.7209,11.7019,11.7114,94013.0
2020-02-05 13:30:00,12.35,12.38,12.34,12.38,226829.0,11.7114,11.7398,11.7019,11.7398,226829.0
2020-02-05 13:35:00,12.38,12.4,12.37,12.39,228647.0,11.7398,11.7588,11.7304,11.7493,228647.0
2020-02-05 13:40:00,12.39,12.42,12.38,12.4,492232.0,11.7493,11.7778,11.7398,11.7588,492232.0
2020-02-05 13:45:00,12.4,12.41,12.37,12.38,204127.0,11.7588,11.7683,11.7304,11.7398,204127.0
2020-02-05 13:50:00,12.38,12.41,12.37,12.41,131628.0,11.7398,11.7683,11.7304,11.7683,131628.0
2020-02-05 13:55:00,12.41,12.42,12.38,12.38,191691.0,11.7683,11.7778,11.7398,11.7398,191691.0
2020-02-05 14:00:00,12.38,12.4,12.37,12.4,351062.0,11.7398,11.7588,11.7304,11.7588,351062.0
2020-02-05 14:05:00,12.4,12.41,12.34,12.38,463188.0,11.7588,11.7683,11.7019,11.7398,463188.0
2020-02-05 14:10:00,12.38,12.38,12.34,12.35,226349.0,11.7398,11.7398,11.7019,11.7114,226349.0
2020-02-05 14:15:00,12.35,12.38,12.34,12.36,219582.0,11.7114,11.7398,11.7019,11.7209,219582.0
2020-02-05 14:20:00,12.35,12.38,12.35,12.37,211657.0,11.7114,11.7398,11.7114,11.7304,211657.0
2020-02-05 14:25:00,12.37,12.38,12.35,12.38,191828.0,11.7304,11.7398,11.7114,11.7398,191828.0
2020-02-05 14:30:00,12.38,12.38,12.35,12.36,273961.0,11.7398,11.7398,11.7114,11.7209,273961.0
2020-02-05 14:35:00,12.36,12.36,12.33,12.36,309705.0,11.7209,11.7209,11.6924,11.7209,309705.0
2020-02-05 14:40:00,12.36,12.38,12.35,12.37,221700.0,11.7209,11.7398,11.7114,11.7304,221700.0
2020-02-05 14:45:00,12.37,12.39,12.35,12.38,339472.0,11.7304,11.7493,11.7114,11.7398,339472.0
2020-02-05 14:50:00,12.38,12.4,12.37,12.4,274991.0,11.7398,11.7588,11.7304,11.7588,274991.0
2020-02-05 14:55:00,12.4,12.41,12.35,12.37,311845.0,11.7588,11.7683,11.7114,11.7304,311845.0
2020-02-05 15:00:00,12.37,12.39,12.36,12.38,260412.0,11.7304,11.7493,11.7209,11.7398,260412.0
2020-02-05 15:05:00,12.38,12.4,12.36,12.37,250070.0,11.7398,11.7588,11.7209,11.7304,250070.0
2020-02-05 15:10:00,12.37,12.39,12.36,12.39,282577.0,11.7304,11.7493,11.7209,11.7493,282577.0
2020-02-05 15:15:00,12.39,12.41,12.37,12.39,328687.0,11.7493,11.7683,11.7304,11.7493,328687.0
2020-02-05 15:20:00,12.4,12.41,12.39,12.39,215821.0,11.7588,11.7683,11.7493,11.7493,215821.0
2020-02-05 15:25:00,12.39,12.4,12.36,12.37,340772.0,11.7493,11.7588,11.7209,11.7304,340772.0
2020-02-05 15:30:00,12.38,12.4,12.35,12.36,505541.0,11.7398,11.7588,11.7114,11.7209,505541.0
2020-02-05 15:35:00,12.36,12.38,12.35,12.36,303147.0,11.7209,11.7398,11.7114,11.7209,303147.0
2020-02-05 15:40:00,12.36,12.37,12.35,12.37,412450.0,11.7209,11.7304,11.7114,11.7304,412450.0
2020-02-05 15:45:00,12.37,12.39,12.34,12.36,776651.0,11.7304,11.7493,11.7019,11.7209,776651.0
2020-02-05 15:50:00,12.36,12.37,12.33,12.36,1611563.0,11.7209,11.7304,11.6924,11.7209,1611563.0
2020-02-05 15:55:00,12.36,12.41,12.34,12.41,1867611.0,11.7209,11.7683,11.7019,11.7683,1867611.0
2020-02-06 09:30:00,12.4,12.47,12.36,12.38,751640.0,11.7588,11.8252,11.7209,11.7398,751640.0
2020-02-06 09:35:00,12.38,12.41,12.31,12.36,574494.0,11.7398,11.7683,11.6735,11.7209,574494.0
2020-02-06 09:40:00,12.35,12.36,12.28,12.29,266323.0,11.7114,11.7209,11.645,11.6545,266323.0
2020-02-06 09:45:00,12.3,12.33,12.27,12.27,309244.0,11.664,11.6924,11.6355,11.6355,309244.0
2020-02-06 09:50:00,12.28,12.31,12.25,12.29,407302.0,11.645,11.6735,11.6166,11.6545,407302.0
2020-02-06 09:55:00,12.29,12.35,12.27,12.35,319141.0,11.6545,11.7114,11.6355,11.7114,319141.0
2020-02-06 10:00:00,12.34,12.37,12.33,12.37,181318.0,11.7019,11.7304,11.6924,11.7304,181318.0
2020-02-06 10:05:00,12.37,12.37,12.32,12.34,133631.0,11.7304,11.7304,11.6829,11.7019,133631.0
2020-02-06 10:10:00,12.35,12.38,12.34,12.36,322924.0,11.7114,11.7398,11.7019,11.7209,322924.0
2020-02-06 10:15:00,12.36,12.37,12.27,12.28,209333.0,11.7209,11.7304,11.6355,11.645,209333.0
2020-02-06 10:20:00,12.28,12.3,12.25,12.28,421476.0,11.645,11.664,11.6166,11.645,421476.0
2020-02-06 10:25:00,12.27,12.3,12.26,12.28,157596.0,11.6355,11.664,11.626,11.645,157596.0
2020-02-06 10:30:00,12.28,12.31,12.26,12.29,195020.0,11.645,11.6735,11.626,11.6545,195020.0
2020-02-06 10:35:00,12.3,12.31,12.28,12.3,103994.0,11.664,11.6735,11.645,11.664,103994.0
2020-02-06 10:40:00,12.3,12.31,12.27,12.27,132258.0,11.664,11.6735,11.6355,11.6355,132258.0
2020-02-06 10:45:00,12.27,12.32,12.26,12.29,221282.0,11.6355,11.6829,11.626,11.6545,221282.0
2020-02-06 10:50:00,12.3,12.3,12.25,12.26,145231.0,11.664,11.664,11.6166,11.626,145231.0
2020-02-06 10:55:00,12.26,12.3,12.26,12.29,219814.0,11.626,11.664,11.626,11.6545,219814.0
2020-02-06 11:00:00,12.29,12.29,12.25,12.27,213103.0,11.6545,11.6545,11.6166,11.6355,213103.0
2020-02-06 11:05:00,12.28,12.28,12.25,12.28,128934.0,11.645,11.645,11.6166,11.645,128934.0
2020-02-06 11:10:00,12.28,12.31,12.27,12.3,256422.0,11.645,11.6735,11.6355,11.664,256422.0
2020-02-06 11:15:00,12.3,12.31,12.27,12.28,276092.0,11.664,11.6735,11.6355,11.645,276092.0
2020-02-06 11:20:00,12.28,12.3,12.27,12.29,389009.0,11.645,11.664,11.6355,11.6545,389009.0
2020-02-06 11:25:00,12.29,12.31,12.28,12.29,192732.0,11.6545,11.6735,11.645,11.6545,192732.0
2020-02-06 11:30:00,12.29,12.31,12.27,12.31,205089.0,11.6545,11.6735,11.6355,11.6735,205089.0
2020-02-06 11:35:00,12.31,12.35,12.3,12.34,199556.0,11.6735,11.7114,11.664,11.7019,199556.0
2020-02-06 11:40:00,12.33,12.34,12.31,12.32,172809.0,11.6924,11.7019,11.6735,11.6829,172809.0
2020-02-06 11:45:00,12.33,12.33,12.31,12.32,79669.0,11.6924,11.6924,11.6735,11.6829,79669.0
2020-02-06 11:50:00,12.32,12.34,12.3,12.32,158002.0,11.6829,11.7019,11.664,11.6829,158002.0
2020-02-06 11:55:00,12.32,12.33,12.3,12.3,131204.0,11.6829,11.6924,11.664,11.664,131204.0
2020-02-06 12:00:00,12.3,12.33,12.29,12.33,185916.0,11.664,11.6924,11.6545,11.6924,185916.0
2020-02-06 12:05:00,12.33,12.35,12.32,12.34,202857.0,11.6924,11.7114,11.6829,11.7019,202857.0
2020-02-06 12:10:00,12.34,12.35,12.33,12.34,61387.0,11.7019,11.7114,11.6924,11.7019,61387.0
2020-02-06 12:15:00,12.34,12.37,12.33,12.36,153556.0,11.7019,11.7304,11.6924,11.7209,153556.0
2020-02-06 12:20:00,12.36,12.36,12.34,12.35,144981.0,11.7209,11.7209,11.7019,11.7114,144981.0
2020-02-06 12:25:00,12.35,12.38,12.34,12.37,188922.0,11.7114,11.7398,11.7019,11.7304,188922.0
2020-02-06 12:30:00,12.37,12.38,12.36,12.38,136451.0,11.7304,11.7398,11.7209,11.7398,136451.0
2020-02-06 12:35:00,12.38,12.38,12.34,12.35,74142.0,11.7398,11.7398,11.7019,11.7114,74142.0
2020-02-06 12:40:00,12.35,12.39,12.34,12.38,239335.0,11.7114,11.7493,11.7019,11.7398,239335.0
2020-02-06 12:45:00,12.38,12.39,12.34,12.36,207581.0,11.7398,11.7493,11.7019,11.7209,207581.0
2020-02-06 12:50:00,12.36,12.36,12.34,12.35,68962.0,11.7209,11.7209,11.7019,11.7114,68962.0
2020-02-06 12:55:00,12.34,12.37,12.34,12.37,179134.0,11.7019,11.7304,11.7019,11.7304,179134.0
2020-02-06 13:00:00,12.36,12.4,12.36,12.38,131310.0,11.7209,11.7588,11.7209,11.7398,131310.0
2020-02-06 13:05:00,12.38,12.4,12.37,12.38,175195.0,11.7398,11.7588,11.7304,11.7398,175195.0
2020-02-06 13:10:00,12.37,12.38,12.37,12.38,60638.0,11.7304,11.7398,11.7304,11.7398,60638.0
2020-02-06 13:15:00,12.38,12.39,12.35,12.38,241221.0,11.7398,11.7493,11.7114,11.7398,241221.0
2020-02-06 13:20:00,12.38,12.39,12.37,12.38,91371.0,11.7398,11.7493,11.7304,11.7398,91371.0
2020-02-06 13:25:00,12.38,12.39,12.37,12.38,72994.0,11.7398,11.7493,11.7304,11.7398,72994.0
2020-02-06 13:30:00,12.38,12.39,12.35,12.35,148608.0,11.7398,11.7493,11.7114,11.7114,148608.0
2020-02-06 13:35:00,12.35,12.36,12.33,12.33,179616.0,11.7114,11.7209,11.6924,11.6924,179616.0
2020-02-06 13:40:00,12.33,12.34,12.32,12.33,168673.0,11.6924,11.7019,11.6829,11.6924,168673.0
2020-02-06 13:45:00,12.33,12.33,12.31,12.31,148519.0,11.6924,11.6924,11.6735,11.6735,148519.0
2020-02-06 13:50:00,12.31,12.32,12.31,12.31,39080.0,11.6735,11.6829,11.6735,11.6735,39080.0
2020-02-06 13:55:00,12.31,12.33,12.3,12.3,192987.0,11.6735,11.6924,11.664,11.664,192987.0
2020-02-06 14:00:00,12.3,12.31,12.28,12.28,104357.0,11.664,11.6735,11.645,11.645,104357.0
2020-02-06 14:05:00,12.28,12.31,12.27,12.31,467401.0,11.645,11.6735,11.6355,11.6735,467401.0
2020-02-06 14:10:00,12.3,12.31,12.29,12.31,147697.0,11.664,11.6735,11.6545,11.6735,147697.0
2020-02-06 14:15:00,12.3,12.31,12.3,12.3,35504.0,11.664,11.6735,11.664,11.664,35504.0
2020-02-06 14:20:00,12.3,12.31,12.29,12.31,235003.0,11.664,11.6735,11.6545,11.6735,235003.0
2020-02-06 14:25:00,12.31,12.33,12.3,12.3,178369.0,11.6735,11.6924,11.664,11.664,178369.0
2020-02-06 14:30:00,12.31,12.31,12.29,12.29,194006.0,11.6735,11.6735,11.6545,11.6545,194006.0
2020-02-06 14:35:00,12.29,12.3,12.26,12.27,297791.0,11.6545,11.664,11.626,11.6355,297791.0
2020-02-06 14:40:00,12.27,12.29,12.26,12.29,206867.0,11.6355,11.6545,11.626,11.6545,206867.0
2020-02-06 14:45:00,12.29,12.31,12.27,12.3,164497.0,11.6545,11.6735,11.6355,11.664,164497.0
2020-02-06 14:50:00,12.3,12.32,12.3,12.31,110195.0,11.664,11.6829,11.664,11.6735,110195.0
2020-02-06 14:55:00,12.32,12.34,12.3,12.31,354190.0,11.6829,11.7019,11.664,11.6735,354190.0
2020-02-06 15:00:00,12.3,12.31,12.29,12.3,263230.0,11.664,11.6735,11.6545,11.664,263230.0
2020-02-06 15:05:00,12.29,12.32,12.29,12.32,271664.0,11.6545,11.6829,11.6545,11.6829,271664.0
2020-02-06 15:10:00,12.32,12.32,12.29,12.3,220284.0,11.6829,11.6829,11.6545,11.664,220284.0
2020-02-06 15:15:00,12.3,12.32,12.3,12.32,231917.0,11.664,11.6829,11.664,11.6829,231917.0
2020-02-06 15:20:00,12.31,12.32,12.28,12.3,357103.0,11.6735,11.6829,11.645,11.664,357103.0
2020-02-06 15:25:00,12.29,12.3,12.28,12.29,153540.0,11.6545,11.664,11.645,11.6545,153540.0
2020-02-06 15:30:00,12.29,12.32,12.28,12.32,375797.0,11.6545,11.6829,11.645,11.6829,375797.0
2020-02-06 15:35:00,12.32,12.32,12.28,12.32,511704.0,11.6829,11.6829,11.645,11.6829,511704.0
2020-02-06 15:40:00,12.32,12.34,12.31,12.34,367037.0,11.6829,11.7019,11.6735,11.7019,367037.0
2020-02-06 15:45:00,12.34,12.35,12.33,12.34,497528.0,11.7019,11.7114,11.6924,11.7019,497528.0
2020-02-06 15:50:00,12.33,12.34,12.31,12.33,561138.0,11.6924,11.7019,11.6735,11.6924,561138.0
2020-02-06 15:55:00,12.33,12.34,12.31,12.31,1271345.0,11.6924,11.7019,11.6735,11.6735,1271345.0
2020-02-07 09:30:00,11.99,12.04,11.94,11.94,776186.0,11.37,11.4174,11.3226,11.3226,776186.0
2020-02-07 09:35:00,11.94,11.99,11.91,11.94,637579.0,11.3226,11.37,11.2941,11.3226,637579.0
2020-02-07 09:40:00,11.94,11.94,11.88,11.88,624451.0,11.3226,11.3226,11.2657,11.2657,624451.0
2020-02-07 09:45:00,11.89,11.89,11.82,11.87,482642.0,11.2752,11.2752,11.2088,11.2562,482642.0
2020-02-07 09:50:00,11.87,11.89,11.79,11.79,807727.0,11.2562,11.2752,11.1803,11.1803,807727.0
2020-02-07 09:55:00,11.79,11.8,11.73,11.73,563554.0,11.1803,11.1898,11.1235,11.1235,563554.0
2020-02-07 10:00:00,11.73,11.75,11.7,11.71,573567.0,11.1235,11.1424,11.095,11.1045,573567.0
2020-02-07 10:05:00,11.71,11.72,11.68,11.68,539188.0,11.1045,11.114,11.076,11.076,539188.0
2020-02-07 10:10:00,11.68,11.72,11.68,11.69,376725.0,11.076,11.114,11.076,11.0855,376725.0
2020-02-07 10:15:00,11.69,11.72,11.67,11.7,303066.0,11.0855,11.114,11.0666,11.095,303066.0
2020-02-07 10:20:00,11.7,11.75,11.69,11.75,502567.0,11.095,11.1424,11.0855,11.1424,502567.0
2020-02-07 10:25:00,11.75,11.77,11.73,11.74,359007.0,11.1424,11.1614,11.1235,11.1329,359007.0
2020-02-07 10:30:00,11.74,11.76,11.74,11.75,173164.0,11.1329,11.1519,11.1329,11.1424,173164.0
2020-02-07 10:35:00,11.75,11.76,11.71,11.71,195381.0,11.1424,11.1519,11.1045,11.1045,195381.0
2020-02-07 10:40:00,11.71,11.79,11.71,11.78,229421.0,11.1045,11.1803,11.1045,11.1709,229421.0
2020-02-07 10:45:00,11.78,11.78,11.74,11.75,189983.0,11.1709,11.1709,11.1329,11.1424,189983.0
2020-02-07 10:50:00,11.76,11.79,11.75,11.79,300420.0,11.1519,11.1803,11.1424,11.1803,300420.0
2020-02-07 10:55:00,11.79,11.82,11.78,11.8,189200.0,11.1803,11.2088,11.1709,11.1898,189200.0
2020-02-07 11:00:00,11.8,11.82,11.74,11.82,331336.0,11.1898,11.2088,11.1329,11.2088,331336.0
2020-02-07 11:05:00,11.82,11.84,11.81,11.83,202204.0,11.2088,11.2278,11.1993,11.2183,202204.0
2020-02-07 11:10:00,11.83,11.83,11.78,11.79,258057.0,11.2183,11.2183,11.1709,11.1803,258057.0
2020-02-07 11:15:00,11.79,11.81,11.77,11.8,292944.0,11.1803,11.1993,11.1614,11.1898,292944.0
2020-02-07 11:20:00,11.8,11.85,11.8,11.85,156483.0,11.1898,11.2372,11.1898,11.2372,156483.0
2020-02-07 11:25:00,11.85,11.87,11.83,11.85,189360.0,11.2372,11.2562,11.2183,11.2372,189360.0
2020-02-07 11:30:00,11.85,11.91,11.84,11.88,339346.0,11.2372,11.2941,11.2278,11.2657,339346.0
2020-02-07 11:35:00,11.88,11.91,11.88,11.88,341337.0,11.2657,11.2941,11.2657,11.2657,341337.0
2020-02-07 11:40:00,11.88,11.92,11.88,11.88,274197.0,11.2657,11.3036,11.2657,11.2657,274197.0
2020-02-07 11:45:00,11.88,11.89,11.85,11.87,201516.0,11.2657,11.2752,11.2372,11.2562,201516.0
2020-02-07 11:50:00,11.87,11.87,11.84,11.87,186507.0,11.2562,11.2562,11.2278,11.2562,186507.0
2020-02-07 11:55:00,11.86,11.87,11.85,11.86,95526.0,11.2467,11.2562,11.2372,11.2467,95526.0
2020-02-07 12:00:00,11.86,11.88,11.83,11.87,132622.0,11.2467,11.2657,11.2183,11.2562,132622.0
2020-02-07 12:05:00,11.88,11.88,11.85,11.86,97236.0,11.2657,11.2657,11.2372,11.2467,97236.0
2020-02-07 12:10:00,11.87,11.88,11.85,11.87,122247.0,11.2562,11.2657,11.2372,11.2562,122247.0
2020-02-07 12:15:00,11.87,11.89,11.85,11.86,125809.0,11.2562,11.2752,11.2372,11.2467,125809.0
2020-02-07 12:20:00,11.86,11.87,11.84,11.85,107447.0,11.2467,11.2562,11.2278,11.2372,107447.0
2020-02-07 12:25:00,11.85,11.86,11.84,11.85,85523.0,11.2372,11.2467,11.2278,11.2372,85523.0
2020-02-07 12:30:00,11.85,11.87,11.84,11.84,104646.0,11.2372,11.2562,11.2278,11.2278,104646.0
2020-02-07 12:35:00,11.84,11.86,11.83,11.86,132889.0,11.2278,11.2467,11.2183,11.2467,132889.0
2020-02-07 12:40:00,11.86,11.87,11.85,11.86,100590.0,11.2467,11.2562,11.2372,11.2467,100590.0
2020-02-07 12:45:00,11.85,11.88,11.85,11.88,51296.0,11.2372,11.2657,11.2372,11.2657,51296.0
2020-02-07 12:50:00,11.87,11.88,11.86,11.86,70771.0,11.2562,11.2657,11.2467,11.2467,70771.0
2020-02-07 12:55:00,11.86,11.88,11.85,11.87,163643.0,11.2467,11.2657,11.2372,11.2562,163643.0
2020-02-07 13:00:00,11.87,11.87,11.84,11.85,114360.0,11.2562,11.2562,11.2278,11.2372,114360.0
2020-02-07 13:05:00,11.85,11.86,11.84,11.85,60542.0,11.2372,11.2467,11.2278,11.2372,60542.0
2020-02-07 13:10:00,11.84,11.87,11.83,11.87,104619.0,11.2278,11.2562,11.2183,11.2562,104619.0
2020-02-07 13:15:00,11.87,11.88,11.86,11.88,134650.0,11.2562,11.2657,11.2467,11.2657,134650.0
2020-02-07 13:20:00,11.88,11.88,11.87,11.88,27962.0,11.2657,11.2657,11.2562,11.2657,27962.0
2020-02-07 13:25:00,11.88,11.89,11.87,11.88,91126.0,11.2657,11.2752,11.2562,11.2657,91126.0
2020-02-07 13:30:00,11.88,11.9,11.85,11.85,170684.0,11.2657,11.2847,11.2372,11.2372,170684.0
2020-02-07 13:35:00,11.86,11.92,11.85,11.86,264070.0,11.2467,11.3036,11.2372,11.2467,264070.0
2020-02-07 13:40:00,11.86,11.87,11.84,11.86,100931.0,11.2467,11.2562,11.2278,11.2467,100931.0
2020-02-07 13:45:00,11.87,11.87,11.86,11.87,58310.0,11.2562,11.2562,11.2467,11.2562,58310.0
2020-02-07 13:50:00,11.86,11.87,11.85,11.87,82056.0,11.2467,11.2562,11.2372,11.2562,82056.0
2020-02-07 13:55:00,11.87,11.87,11.84,11.85,115463.0,11.2562,11.2562,11.2278,11.2372,115463.0
2020-02-07 14:00:00,11.85,11.85,11.8,11.8,144395.0,11.2372,11.2372,11.1898,11.1898,144395.0
2020-02-07 14:05:00,11.8,11.82,11.79,11.8,193988.0,11.1898,11.2088,11.1803,11.1898,193988.0
2020-02-07 14:10:00,11.8,11.81,11.77,11.79,236650.0,11.1898,11.1993,11.1614,11.1803,236650.0
2020-02-07 14:15:00,11.78,11.8,11.77,11.8,188396.0,11.1709,11.1898,11.1614,11.1898,188396.0
2020-02-07 14:20:00,11.79,11.8,11.78,11.79,174670.0,11.1803,11.1898,11.1709,11.1803,174670.0
2020-02-07 14:25:00,11.78,11.81,11.78,11.79,247380.0,11.1709,11.1993,11.1709,11.1803,247380.0
2020-02-07 14:30:00,11.79,11.81,11.78,11.79,139517.0,11.1803,11.1993,11.1709,11.1803,139517.0
2020-02-07 14:35:00,11.79,11.82,11.78,11.79,187839.0,11.1803,11.2088,11.1709,11.1803,187839.0
2020-02-07 14:40:00,11.8,11.82,11.78,11.82,168236.0,11.1898,11.2088,11.1709,11.2088,168236.0
2020-02-07 14:45:00,11.81,11.82,11.79,11.79,79800.0,11.1993,11.2088,11.1803,11.1803,79800.0
2020-02-07 14:50:00,11.79,11.81,11.79,11.8,264703.0,11.1803,11.1993,11.1803,11.1898,264703.0
2020-02-07 14:55:00,11.8,11.82,11.79,11.81,114550.0,11.1898,11.2088,11.1803,11.1993,114550.0
2020-02-07 15:00:00,11.82,11.84,11.81,11.83,162636.0,11.2088,11.2278,11.1993,11.2183,162636.0
2020-02-07 15:05:00,11.84,11.86,11.82,11.83,241371.0,11.2278,11.2467,11.2088,11.2183,241371.0
2020-02-07 15:10:00,11.83,11.83,11.81,11.83,102031.0,11.2183,11.2183,11.1993,11.2183,102031.0
2020-02-07 15:15:00,11.83,11.85,11.82,11.84,185793.0,11.2183,11.2372,11.2088,11.2278,185793.0
2020-02-07 15:20:00,11.83,11.86,11.83,11.84,238283.0,11.2183,11.2467,11.2183,11.2278,238283.0
2020-02-07 15:25:00,11.84,11.87,11.82,11.87,246640.0,11.2278,11.2562,11.2088,11.2562,246640.0
2020-02-07 15:30:00,11.87,11.88,11.85,11.88,249799.0,11.2562,11.2657,11.2372,11.2657,249799.0
2020-02-07 15:35:00,11.88,11.88,11.84,11.84,467871.0,11.2657,11.2657,11.2278,11.2278,467871.0
2020-02-07 15:40:00,11.84,11.85,11.8,11.8,1031246.0,11.2278,11.2372,11.1898,11.1898,1031246.0
2020-02-07 15:45:00,11.8,11.83,11.79,11.8,836262.0,11.1898,11.2183,11.1803,11.1898,836262.0
2020-02-07 15:50:00,11.81,11.82,11.79,11.79,908380.0,11.1993,11.2088,11.1803,11.1803,908380.0
2020-02-07 15:55:00,11.79,11.82,11.79,11.8,1184807.0,11.1803,11.2088,11.1803,11.1898,1184807.0
2020-02-10 09:30:00,11.7,11.77,11.67,11.77,544009.0,11.095,11.1614,11.0666,11.1614,544009.0
2020-02-10 09:35:00,11.77,11.78,11.71,11.72,336804.0,11.1614,11.1709,11.1045,11.114,336804.0
2020-02-10 09:40:00,11.71,11.74,11.68,11.69,144731.0,11.1045,11.1329,11.076,11.0855,144731.0
2020-02-10 09:45:00,11.69,11.71,11.67,11.69,188118.0,11.0855,11.1045,11.0666,11.0855,188118.0
2020-02-10 09:50:00,11.69,11.74,11.65,11.73,333094.0,11.0855,11.1329,11.0476,11.1235,333094.0
2020-02-10 09:55:00,11.73,11.83,11.72,11.82,273743.0,11.1235,11.2183,11.114,11.2088,273743.0
2020-02-10 10:00:00,11.82,11.84,11.8,11.81,136870.0,11.2088,11.2278,11.1898,11.1993,136870.0
2020-02-10 10:05:00,11.82,11.85,11.8,11.85,134020.0,11.2088,11.2372,11.1898,11.2372,134020.0
2020-02-10 10:10:00,11.84,11.87,11.83,11.87,186211.0,11.2278,11.2562,11.2183,11.2562,186211.0
2020-02-10 10:15:00,11.86,11.94,11.86,11.93,346726.0,11.2467,11.3226,11.2467,11.3131,346726.0
2020-02-10 10:20:00,11.93,11.94,11.91,11.93,245755.0,11.3131,11.3226,11.2941,11.3131,245755.0
2020-02-10 10:25:00,11.92,11.94,11.91,11.93,206648.0,11.3036,11.3226,11.2941,11.3131,206648.0
2020-02-10 10:30:00,11.93,11.99,11.92,11.99,430346.0,11.3131,11.37,11.3036,11.37,430346.0
2020-02-10 10:35:00,11.98,12.0,11.95,12.0,360631.0,11.3605,11.3795,11.3321,11.3795,360631.0
2020-02-10 10:40:00,12.0,12.01,11.95,11.98,337747.0,11.3795,11.389,11.3321,11.3605,337747.0
2020-02-10 10:45:00,11.98,12.01,11.97,12.01,177267.0,11.3605,11.389,11.351,11.389,177267.0
2020-02-10 10:50:00,12.01,12.01,11.95,11.97,335044.0,11.389,11.389,11.3321,11.351,335044.0
2020-02-10 10:55:00,11.96,11.99,11.96,11.98,156244.0,11.3416,11.37,11.3416,11.3605,156244.0
2020-02-10 11:00:00,11.98,12.02,11.97,12.02,263772.0,11.3605,11.3985,11.351,11.3985,263772.0
2020-02-10 11:05:00,12.02,12.03,12.0,12.02,126563.0,11.3985,11.4079,11.3795,11.3985,126563.0
2020-02-10 11:10:00,12.01,12.02,11.99,12.02,147548.0,11.389,11.3985,11.37,11.3985,147548.0
2020-02-10 11:15:00,12.02,12.02,11.98,12.0,271166.0,11.3985,11.3985,11.3605,11.3795,271166.0
2020-02-10 11:20:00,12.0,12.01,11.98,11.99,139658.0,11.3795,11.389,11.3605,11.37,139658.0
2020-02-10 11:25:00,11.99,11.99,11.97,11.98,119743.0,11.37,11.37,11.351,11.3605,119743.0
2020-02-10 11:30:00,11.98,11.98,11.96,11.97,104287.0,11.3605,11.3605,11.3416,11.351,104287.0
2020-02-10 11:35:00,11.98,11.98,11.97,11.98,61613.0,11.3605,11.3605,11.351,11.3605,61613.0
2020-02-10 11:40:00,11.98,12.0,11.97,11.98,330166.0,11.3605,11.3795,11.351,11.3605,330166.0
2020-02-10 11:45:00,11.99,12.01,11.98,12.01,93611.0,11.37,11.389,11.3605,11.389,93611.0
2020-02-10 11:50:00,12.01,12.01,11.99,12.0,472072.0,11.389,11.389,11.37,11.3795,472072.0
2020-02-10 11:55:00,11.99,12.01,11.99,12.0,105089.0,11.37,11.389,11.37,11.3795,105089.0
2020-02-10 12:00:00,12.01,12.01,11.99,12.0,136025.0,11.389,11.389,11.37,11.3795,136025.0
2020-02-10 12:05:00,12.0,12.0,11.96,11.96,151694.0,11.3795,11.3795,11.3416,11.3416,151694.0
2020-02-10 12:10:00,11.96,12.0,11.96,12.0,152869.0,11.3416,11.3795,11.3416,11.3795,152869.0
2020-02-10 12:15:00,11.99,12.0,11.98,11.98,103020.0,11.37,11.3795,11.3605,11.3605,103020.0
2020-02-10 12:20:00,11.99,11.99,11.98,11.99,77473.0,11.37,11.37,11.3605,11.37,77473.0
2020-02-10 12:25:00,11.99,11.99,11.98,11.99,27306.0,11.37,11.37,11.3605,11.37,27306.0
2020-02-10 12:30:00,11.99,12.0,11.97,11.98,386296.0,11.37,11.3795,11.351,11.3605,386296.0
2020-02-10 12:35:00,11.98,11.98,11.96,11.98,103563.0,11.3605,11.3605,11.3416,11.3605,103563.0
2020-02-10 12:40:00,11.98,11.98,11.96,11.96,115603.0,11.3605,11.3605,11.3416,11.3416,115603.0
2020-02-10 12:45:00,11.96,11.97,11.96,11.96,41350.0,11.3416,11.351,11.3416,11.3416,41350.0
2020-02-10 12:50:00,11.96,11.97,11.95,11.97,149511.0,11.3416,11.351,11.3321,11.351,149511.0
2020-02-10 12:55:00,11.96,11.99,11.96,11.99,105871.0,11.3416,11.37,11.3416,11.37,105871.0
2020-02-10 13:00:00,11.99,11.99,11.98,11.99,27416.0,11.37,11.37,11.3605,11.37,27416.0
2020-02-10 13:05:00,11.99,12.0,11.98,12.0,68395.0,11.37,11.3795,11.3605,11.3795,68395.0
2020-02-10 13:10:00,12.0,12.01,11.99,12.01,89920.0,11.3795,11.389,11.37,11.389,89920.0
2020-02-10 13:15:00,12.01,12.02,12.0,12.02,60321.0,11.389,11.3985,11.3795,11.3985,60321.0
2020-02-10 13:20:00,12.02,12.03,12.01,12.03,50866.0,11.3985,11.4079,11.389,11.4079,50866.0
2020-02-10 13:25:00,12.03,12.03,12.01,12.02,84600.0,11.4079,11.4079,11.389,11.3985,84600.0
2020-02-10 13:30:00,12.01,12.03,12.01,12.03,59507.0,11.389,11.4079,11.389,11.4079,59507.0
2020-02-10 13:35:00,12.03,12.04,12.02,12.04,85404.0,11.4079,11.4174,11.3985,11.4174,85404.0
2020-02-10 13:40:00,12.04,12.04,12.01,12.02,90632.0,11.4174,11.4174,11.389,11.3985,90632.0
2020-02-10 13:45:00,12.02,12.03,12.01,12.03,49877.0,11.3985,11.4079,11.389,11.4079,49877.0
2020-02-10 13:50:00,12.03,12.03,12.01,12.02,93178.0,11.4079,11.4079,11.389,11.3985,93178.0
2020-02-10 13:55:00,12.02,12.03,12.01,12.01,105371.0,11.3985,11.4079,11.389,11.389,105371.0
2020-02-10 14:00:00,12.01,12.02,11.99,11.99,120990.0,11.389,11.3985,11.37,11.37,120990.0
2020-02-10 14:05:00,11.99,12.05,11.99,12.04,422008.0,11.37,11.4269,11.37,11.4174,422008.0
2020-02-10 14:10:00,12.05,12.07,12.04,12.06,362872.0,11.4269,11.4459,11.4174,11.4364,362872.0
2020-02-10 14:15:00,12.05,12.07,12.04,12.06,431350.0,11.4269,11.4459,11.4174,11.4364,431350.0
2020-02-10 14:20:00,12.06,12.08,12.06,12.08,105232.0,11.4364,11.4554,11.4364,11.4554,105232.0
2020-02-10 14:25:00,12.08,12.11,12.07,12.11,245240.0,11.4554,11.4838,11.4459,11.4838,245240.0
2020-02-10 14:30:00,12.11,12.14,12.1,12.13,200443.0,11.4838,11.5123,11.4743,11.5028,200443.0
2020-02-10 14:35:00,12.13,12.13,12.12,12.13,118253.0,11.5028,11.5028,11.4933,11.5028,118253.0
2020-02-10 14:40:00,12.13,12.17,12.12,12.15,478344.0,11.5028,11.5407,11.4933,11.5217,478344.0
2020-02-10 14:45:00,12.14,12.15,12.13,12.15,149112.0,11.5123,11.5217,11.5028,11.5217,149112.0
2020-02-10 14:50:00,12.15,12.16,12.13,12.14,258901.0,11.5217,11.5312,11.5028,11.5123,258901.0
2020-02-10 14:55:00,12.13,12.15,12.13,12.14,69326.0,11.5028,11.5217,11.5028,11.5123,69326.0
2020-02-10 15:00:00,12.15,12.19,12.14,12.18,415123.0,11.5217,11.5597,11.5123,11.5502,415123.0
2020-02-10 15:05:00,12.18,12.18,12.16,12.18,140316.0,11.5502,11.5502,11.5312,11.5502,140316.0
2020-02-10 15:10:00,12.18,12.19,12.17,12.18,202457.0,11.5502,11.5597,11.5407,11.5502,202457.0
2020-02-10 15:15:00,12.17,12.18,12.15,12.16,183772.0,11.5407,11.5502,11.5217,11.5312,183772.0
2020-02-10 15:20:00,12.16,12.17,12.15,12.17,228406.0,11.5312,11.5407,11.5217,11.5407,228406.0
2020-02-10 15:25:00,12.17,12.17,12.15,12.16,485569.0,11.5407,11.5407,11.5217,11.5312,485569.0
2020-02-10 15:30:00,12.16,12.16,12.13,12.16,352526.0,11.5312,11.5312,11.5028,11.5312,352526.0
2020-02-10 15:35:00,12.16,12.16,12.15,12.16,223441.0,11.5312,11.5312,11.5217,11.5312,223441.0
2020-02-10 15:40:00,12.15,12.16,12.15,12.16,175266.0,11.5217,11.5312,11.5217,11.5312,175266.0
2020-02-10 15:45:00,12.15,12.18,12.15,12.18,444921.0,11.5217,11.5502,11.5217,11.5502,444921.0
2020-02-10 15:50:00,12.18,12.19,12.15,12.18,787028.0,11.5502,11.5597,11.5217,11.5502,787028.0
2020-02-10 15:55:00,12.19,12.19,12.16,12.17,704507.0,11.5597,11.5597,11.5312,11.5407,704507.0
2020-02-11 09:30:00,12.4,12.47,12.37,12.43,1047070.0,11.7588,11.8252,11.7304,11.7873,1047070.0
2020-02-11 09:35:00,12.42,12.51,12.42,12.49,1081939.0,11.7778,11.8631,11.7778,11.8442,1081939.0
2020-02-11 09:40:00,12.48,12.65,12.47,12.65,701231.0,11.8347,11.9959,11.8252,11.9959,701231.0
2020-02-11 09:45:00,12.64,12.68,12.6,12.67,976979.0,11.9864,12.0243,11.9485,12.0148,976979.0
2020-02-11 09:50:00,12.66,12.71,12.66,12.71,834931.0,12.0054,12.0528,12.0054,12.0528,834931.0
2020-02-11 09:55:00,12.71,12.77,12.71,12.72,816930.0,12.0528,12.1097,12.0528,12.0623,816930.0
2020-02-11 10:00:00,12.73,12.82,12.72,12.82,541233.0,12.0717,12.1571,12.0623,12.1571,541233.0
2020-02-11 10:05:00,12.82,12.85,12.81,12.83,580607.0,12.1571,12.1855,12.1476,12.1666,580607.0
2020-02-11 10:10:00,12.82,12.83,12.69,12.77,1618857.0,12.1571,12.1666,12.0338,12.1097,1618857.0
2020-02-11 10:15:00,12.77,12.78,12.69,12.7,1211048.0,12.1097,12.1192,12.0338,12.0433,1211048.0
2020-02-11 10:20:00,12.71,12.72,12.67,12.68,547757.0,12.0528,12.0623,12.0148,12.0243,547757.0
2020-02-11 10:25:00,12.67,12.71,12.67,12.68,390341.0,12.0148,12.0528,12.0148,12.0243,390341.0
2020-02-11 10:30:00,12.68,12.71,12.66,12.69,303170.0,12.0243,12.0528,12.0054,12.0338,303170.0
2020-02-11 10:35:00,12.7,12.7,12.65,12.67,229448.0,12.0433,12.0433,11.9959,12.0148,229448.0
2020-02-11 10:40:00,12.67,12.7,12.66,12.68,193048.0,12.0148,12.0433,12.0054,12.0243,193048.0
2020-02-11 10:45:00,12.69,12.7,12.66,12.69,250453.0,12.0338,12.0433,12.0054,12.0338,250453.0
2020-02-11 10:50:00,12.69,12.7,12.67,12.68,137572.0,12.0338,12.0433,12.0148,12.0243,137572.0
2020-02-11 10:55:00,12.68,12.72,12.68,12.7,309499.0,12.0243,12.0623,12.0243,12.0433,309499.0
2020-02-11 11:00:00,12.7,12.72,12.69,12.69,436743.0,12.0433,12.0623,12.0338,12.0338,436743.0
2020-02-11 11:05:00,12.69,12.71,12.67,12.68,239475.0,12.0338,12.0528,12.0148,12.0243,239475.0
2020-02-11 11:10:00,12.68,12.69,12.66,12.67,181255.0,12.0243,12.0338,12.0054,12.0148,181255.0
2020-02-11 11:15:00,12.67,12.67,12.63,12.63,173479.0,12.0148,12.0148,11.9769,11.9769,173479.0
2020-02-11 11:20:00,12.63,12.64,12.58,12.58,142716.0,11.9769,11.9864,11.9295,11.9295,142716.0
2020-02-11 11:25:00,12.58,12.59,12.52,12.53,370018.0,11.9295,11.939,11.8726,11.8821,370018.0
2020-02-11 11:30:00,12.52,12.53,12.43,12.44,331832.0,11.8726,11.8821,11.7873,11.7967,331832.0
2020-02-11 11:35:00,12.44,12.48,12.43,12.46,380756.0,11.7967,11.8347,11.7873,11.8157,380756.0
2020-02-11 11:40:00,12.46,12.47,12.41,12.44,450837.0,11.8157,11.8252,11.7683,11.7967,450837.0
2020-02-11 11:45:00,12.44,12.46,12.42,12.44,274184.0,11.7967,11.8157,11.7778,11.7967,274184.0
2020-02-11 11:50:00,12.44,12.5,12.43,12.5,316599.0,11.7967,11.8536,11.7873,11.8536,316599.0
2020-02-11 11:55:00,12.49,12.5,12.44,12.44,159824.0,11.8442,11.8536,11.7967,11.7967,159824.0
2020-02-11 12:00:00,12.44,12.46,12.42,12.43,237914.0,11.7967,11.8157,11.7778,11.7873,237914.0
2020-02-11 12:05:00,12.43,12.45,12.39,12.43,336388.0,11.7873,11.8062,11.7493,11.7873,336388.0
2020-02-11 12:10:00,12.43,12.45,12.41,12.43,169421.0,11.7873,11.8062,11.7683,11.7873,169421.0
2020-02-11 12:15:00,12.42,12.47,12.42,12.47,136789.0,11.7778,11.8252,11.7778,11.8252,136789.0
2020-02-11 12:20:00,12.46,12.47,12.44,12.44,140209.0,11.8157,11.8252,11.7967,11.7967,140209.0
2020-02-11 12:25:00,12.45,12.5,12.44,12.5,266713.0,11.8062,11.8536,11.7967,11.8536,266713.0
2020-02-11 12:30:00,12.5,12.5,12.48,12.49,143253.0,11.8536,11.8536,11.8347,11.8442,143253.0
2020-02-11 12:35:00,12.49,12.51,12.47,12.51,173877.0,11.8442,11.8631,11.8252,11.8631,173877.0
2020-02-11 12:40:00,12.51,12.51,12.45,12.46,502562.0,11.8631,11.8631,11.8062,11.8157,502562.0
2020-02-11 12:45:00,12.46,12.48,12.44,12.48,217264.0,11.8157,11.8347,11.7967,11.8347,217264.0
2020-02-11 12:50:00,12.47,12.49,12.46,12.48,198378.0,11.8252,11.8442,11.8157,11.8347,198378.0
2020-02-11 12:55:00,12.48,12.49,12.47,12.48,68169.0,11.8347,11.8442,11.8252,11.8347,68169.0
2020-02-11 13:00:00,12.47,12.48,12.46,12.48,124649.0,11.8252,11.8347,11.8157,11.8347,124649.0
2020-02-11 13:05:00,12.47,12.51,12.47,12.49,367812.0,11.8252,11.8631,11.8252,11.8442,367812.0
2020-02-11 13:10:00,12.48,12.49,12.44,12.48,401626.0,11.8347,11.8442,11.7967,11.8347,401626.0
2020-02-11 13:15:00,12.48,12.51,12.47,12.51,110809.0,11.8347,11.8631,11.8252,11.8631,110809.0
2020-02-11 13:20:00,12.51,12.54,12.5,12.5,227246.0,11.8631,11.8916,11.8536,11.8536,227246.0
2020-02-11 13:25:00,12.5,12.56,12.5,12.56,166526.0,11.8536,11.9105,11.8536,11.9105,166526.0
2020-02-11 13:30:00,12.56,12.59,12.55,12.58,174030.0,11.9105,11.939,11.901,11.9295,174030.0
2020-02-11 13:35:00,12.58,12.58,12.52,12.54,197911.0,11.9295,11.9295,11.8726,11.8916,197911.0
2020-02-11 13:40:00,12.53,12.55,12.52,12.55,244171.0,11.8821,11.901,11.8726,11.901,244171.0
2020-02-11 13:45:00,12.55,12.56,12.54,12.54,187651.0,11.901,11.9105,11.8916,11.8916,187651.0
2020-02-11 13:50:00,12.54,12.55,12.47,12.47,217512.0,11.8916,11.901,11.8252,11.8252,217512.0
2020-02-11 13:55:00,12.47,12.52,12.47,12.51,101854.0,11.8252,11.8726,11.8252,11.8631,101854.0
2020-02-11 14:00:00,12.51,12.51,12.45,12.46,274229.0,11.8631,11.8631,11.8062,11.8157,274229.0
2020-02-11 14:05:00,12.47,12.48,12.44,12.46,279187.0,11.8252,11.8347,11.7967,11.8157,279187.0
2020-02-11 14:10:00,12.46,12.48,12.46,12.46,113196.0,11.8157,11.8347,11.8157,11.8157,113196.0
2020-02-11 14:15:00,12.46,12.47,12.44,12.46,149273.0,11.8157,11.8252,11.7967,11.8157,149273.0
2020-02-11 14:20:00,12.46,12.46,12.42,12.45,118017.0,11.8157,11.8157,11.7778,11.8062,118017.0
2020-02-11 14:25:00,12.44,12.46,12.43,12.46,188410.0,11.7967,11.8157,11.7873,11.8157,188410.0
2020-02-11 14:30:00,12.46,12.48,12.45,12.46,148392.0,11.8157,11.8347,11.8062,11.8157,148392.0
2020-02-11 14:35:00,12.46,12.49,12.45,12.46,149750.0,11.8157,11.8442,11.8062,11.8157,149750.0
2020-02-11 14:40:00,12.46,12.47,12.43,12.46,187201.0,11.8157,11.8252,11.7873,11.8157,187201.0
2020-02-11 14:45:00,12.47,12.48,12.45,12.48,101967.0,11.8252,11.8347,11.8062,11.8347,101967.0
2020-02-11 14:50:00,12.48,12.49,12.46,12.46,101579.0,11.8347,11.8442,11.8157,11.8157,101579.0
2020-02-11 14:55:00,12.47,12.47,12.45,12.46,52648.0,11.8252,11.8252,11.8062,11.8157,52648.0
2020-02-11 15:00:00,12.46,12.46,12.42,12.44,194085.0,11.8157,11.8157,11.7778,11.7967,194085.0
2020-02-11 15:05:00,12.43,12.45,12.41,12.45,410023.0,11.7873,11.8062,11.7683,11.8062,410023.0
2020-02-11 15:10:00,12.44,12.45,12.41,12.41,346461.0,11.7967,11.8062,11.7683,11.7683,346461.0
2020-02-11 15:15:00,12.42,12.42,12.36,12.38,610902.0,11.7778,11.7778,11.7209,11.7398,610902.0
2020-02-11 15:20:00,12.38,12.4,12.36,12.4,198123.0,11.7398,11.7588,11.7209,11.7588,198123.0
2020-02-11 15:25:00,12.4,12.4,12.38,12.4,101266.0,11.7588,11.7588,11.7398,11.7588,101266.0
2020-02-11 15:30:00,12.4,12.4,12.36,12.38,216719.0,11.7588,11.7588,11.7209,11.7398,216719.0
2020-02-11 15:35:00,12.38,12.4,12.37,12.38,126744.0,11.7398,11.7588,11.7304,11.7398,126744.0
2020-02-11 15:40:00,12.38,12.41,12.38,12.38,240488.0,11.7398,11.7683,11.7398,11.7398,240488.0
2020-02-11 15:45:00,12.38,12.4,12.37,12.38,248554.0,11.7398,11.7588,11.7304,11.7398,248554.0
2020-02-11 15:50:00,12.38,12.4,12.36,12.38,733430.0,11.7398,11.7588,11.7209,11.7398,733430.0
2020-02-11 15:55:00,12.38,12.41,12.35,12.4,1547005.0,11.7398,11.7683,11.7114,11.7588,1547005.0
2020-02-12 09:30:00,12.8,12.86,12.77,12.79,1100795.0,12.1381,12.195,12.1097,12.1286,1100795.0
2020-02-12 09:35:00,12.79,12.83,12.71,12.71,651411.0,12.1286,12.1666,12.0528,12.0528,651411.0
2020-02-12 09:40:00,12.71,12.79,12.71,12.77,692593.0,12.0528,12.1286,12.0528,12.1097,692593.0
2020-02-12 09:45:00,12.76,12.78,12.73,12.75,487261.0,12.1002,12.1192,12.0717,12.0907,487261.0
2020-02-12 09:50:00,12.75,12.78,12.7,12.72,548887.0,12.0907,12.1192,12.0433,12.0623,548887.0
2020-02-12 09:55:00,12.72,12.75,12.7,12.75,212575.0,12.0623,12.0907,12.0433,12.0907,212575.0
2020-02-12 10:00:00,12.75,12.78,12.71,12.73,285524.0,12.0907,12.1192,12.0528,12.0717,285524.0
2020-02-12 10:05:00,12.73,12.75,12.71,12.74,258227.0,12.0717,12.0907,12.0528,12.0812,258227.0
2020-02-12 10:10:00,12.74,12.75,12.68,12.69,381897.0,12.0812,12.0907,12.0243,12.0338,381897.0
2020-02-12 10:15:00,12.69,12.69,12.64,12.67,394021.0,12.0338,12.0338,11.9864,12.0148,394021.0
2020-02-12 10:20:00,12.67,12.7,12.65,12.69,300983.0,12.0148,12.0433,11.9959,12.0338,300983.0
2020-02-12 10:25:00,12.68,12.7,12.67,12.7,90687.0,12.0243,12.0433,12.0148,12.0433,90687.0
2020-02-12 10:30:00,12.69,12.72,12.67,12.67,150358.0,12.0338,12.0623,12.0148,12.0148,150358.0
2020-02-12 10:35:00,12.67,12.71,12.67,12.69,104378.0,12.0148,12.0528,12.0148,12.0338,104378.0
2020-02-12 10:40:00,12.69,12.72,12.68,12.68,358453.0,12.0338,12.0623,12.0243,12.0243,358453.0
2020-02-12 10:45:00,12.69,12.69,12.62,12.63,173436.0,12.0338,12.0338,11.9674,11.9769,173436.0
2020-02-12 10:50:00,12.64,12.66,12.62,12.66,317171.0,11.9864,12.0054,11.9674,12.0054,317171.0
2020-02-12 10:55:00,12.66,12.68,12.65,12.68,194229.0,12.0054,12.0243,11.9959,12.0243,194229.0
2020-02-12 11:00:00,12.68,12.69,12.65,12.68,342425.0,12.0243,12.0338,11.9959,12.0243,342425.0
2020-02-12 11:05:00,12.68,12.69,12.65,12.66,334021.0,12.0243,12.0338,11.9959,12.0054,334021.0
2020-02-12 11:10:00,12.67,12.69,12.66,12.68,221406.0,12.0148,12.0338,12.0054,12.0243,221406.0
2020-02-12 11:15:00,12.67,12.69,12.67,12.67,91255.0,12.0148,12.0338,12.0148,12.0148,91255.0
2020-02-12 11:20:00,12.67,12.69,12.66,12.67,68095.0,12.0148,12.0338,12.0054,12.0148,68095.0
2020-02-12 11:25:00,12.67,12.67,12.65,12.66,73622.0,12.0148,12.0148,11.9959,12.0054,73622.0
2020-02-12 11:30:00,12.66,12.67,12.65,12.66,56946.0,12.0054,12.0148,11.9959,12.0054,56946.0
2020-02-12 11:35:00,12.66,12.66,12.57,12.59,307494.0,12.0054,12.0054,11.92,11.939,307494.0
2020-02-12 11:40:00,12.59,12.59,12.56,12.58,242775.0,11.939,11.939,11.9105,11.9295,242775.0
2020-02-12 11:45:00,12.58,12.58,12.54,12.55,377724.0,11.9295,11.9295,11.8916,11.901,377724.0
2020-02-12 11:50:00,12.55,12.56,12.52,12.54,121012.0,11.901,11.9105,11.8726,11.8916,121012.0
2020-02-12 11:55:00,12.54,12.57,12.54,12.57,62751.0,11.8916,11.92,11.8916,11.92,62751.0
2020-02-12 12:00:00,12.58,12.58,12.56,12.58,65977.0,11.9295,11.9295,11.9105,11.9295,65977.0
2020-02-12 12:05:00,12.57,12.59,12.55,12.58,71933.0,11.92,11.939,11.901,11.9295,71933.0
2020-02-12 12:10:00,12.58,12.58,12.56,12.57,81126.0,11.9295,11.9295,11.9105,11.92,81126.0
2020-02-12 12:15:00,12.57,12.59,12.56,12.58,71381.0,11.92,11.939,11.9105,11.9295,71381.0
2020-02-12 12:20:00,12.59,12.59,12.57,12.59,40375.0,11.939,11.939,11.92,11.939,40375.0
2020-02-12 12:25:00,12.59,12.6,12.58,12.6,32818.0,11.939,11.9485,11.9295,11.9485,32818.0
2020-02-12 12:30:00,12.6,12.62,12.58,12.61,117808.0,11.9485,11.9674,11.9295,11.9579,117808.0
2020-02-12 12:35:00,12.61,12.62,12.6,12.62,25358.0,11.9579,11.9674,11.9485,11.9674,25358.0
2020-02-12 12:40:00,12.62,12.63,12.61,12.62,104726.0,11.9674,11.9769,11.9579,11.9674,104726.0
2020-02-12 12:45:00,12.62,12.62,12.6,12.61,83509.0,11.9674,11.9674,11.9485,11.9579,83509.0
2020-02-12 12:50:00,12.61,12.61,12.6,12.61,38434.0,11.9579,11.9579,11.9485,11.9579,38434.0
2020-02-12 12:55:00,12.61,12.63,12.6,12.63,77271.0,11.9579,11.9769,11.9485,11.9769,77271.0
2020-02-12 13:00:00,12.63,12.63,12.62,12.63,57014.0,11.9769,11.9769,11.9674,11.9769,57014.0
2020-02-12 13:05:00,12.62,12.67,12.62,12.66,145366.0,11.9674,12.0148,11.9674,12.0054,145366.0
2020-02-12 13:10:00,12.66,12.66,12.64,12.65,95799.0,12.0054,12.0054,11.9864,11.9959,95799.0
2020-02-12 13:15:00,12.65,12.65,12.63,12.63,68296.0,11.9959,11.9959,11.9769,11.9769,68296.0
2020-02-12 13:20:00,12.63,12.65,12.62,12.65,122303.0,11.9769,11.9959,11.9674,11.9959,122303.0
2020-02-12 13:25:00,12.65,12.66,12.64,12.65,109456.0,11.9959,12.0054,11.9864,11.9959,109456.0
2020-02-12 13:30:00,12.64,12.66,12.64,12.66,70234.0,11.9864,12.0054,11.9864,12.0054,70234.0
2020-02-12 13:35:00,12.66,12.67,12.65,12.67,237264.0,12.0054,12.0148,11.9959,12.0148,237264.0
2020-02-12 13:40:00,12.67,12.7,12.66,12.7,240574.0,12.0148,12.0433,12.0054,12.0433,240574.0
2020-02-12 13:45:00,12.7,12.7,12.68,12.69,106072.0,12.0433,12.0433,12.0243,12.0338,106072.0
2020-02-12 13:50:00,12.69,12.69,12.68,12.69,86046.0,12.0338,12.0338,12.0243,12.0338,86046.0
2020-02-12 13:55:00,12.69,12.75,12.68,12.75,426698.0,12.0338,12.0907,12.0243,12.0907,426698.0
2020-02-12 14:00:00,12.75,12.76,12.74,12.75,201305.0,12.0907,12.1002,12.0812,12.0907,201305.0
2020-02-12 14:05:00,12.75,12.76,12.74,12.76,80582.0,12.0907,12.1002,12.0812,12.1002,80582.0
2020-02-12 14:10:00,12.75,12.76,12.72,12.72,99037.0,12.0907,12.1002,12.0623,12.0623,99037.0
2020-02-12 14:15:00,12.73,12.75,12.72,12.75,132042.0,12.0717,12.0907,12.0623,12.0907,132042.0
2020-02-12 14:20:00,12.75,12.75,12.71,12.71,214896.0,12.0907,12.0907,12.0528,12.0528,214896.0
2020-02-12 14:25:00,12.72,12.74,12.71,12.71,244222.0,12.0623,12.0812,12.0528,12.0528,244222.0
2020-02-12 14:30:00,12.71,12.73,12.71,12.71,127256.0,12.0528,12.0717,12.0528,12.0528,127256.0
2020-02-12 14:35:00,12.71,12.73,12.7,12.73,119345.0,12.0528,12.0717,12.0433,12.0717,119345.0
2020-02-12 14:40:00,12.72,12.73,12.69,12.7,87253.0,12.0623,12.0717,12.0338,12.0433,87253.0
2020-02-12 14:45:00,12.7,12.71,12.69,12.69,121471.0,12.0433,12.0528,12.0338,12.0338,121471.0
2020-02-12 14:50:00,12.7,12.73,12.69,12.7,872840.0,12.0433,12.0717,12.0338,12.0433,872840.0
2020-02-12 14:55:00,12.7,12.71,12.66,12.69,208819.0,12.0433,12.0528,12.0054,12.0338,208819.0
2020-02-12 15:00:00,12.7,12.72,12.69,12.71,125506.0,12.0433,12.0623,12.0338,12.0528,125506.0
2020-02-12 15:05:00,12.71,12.73,12.7,12.72,517753.0,12.0528,12.0717,12.0433,12.0623,517753.0
2020-02-12 15:10:00,12.72,12.73,12.69,12.73,241376.0,12.0623,12.0717,12.0338,12.0717,241376.0
2020-02-12 15:15:00,12.73,12.76,12.71,12.73,427563.0,12.0717,12.1002,12.0528,12.0717,427563.0
2020-02-12 15:20:00,12.74,12.74,12.73,12.74,68461.0,12.0812,12.0812,12.0717,12.0812,68461.0
2020-02-12 15:25:00,12.74,12.74,12.7,12.71,193203.0,12.0812,12.0812,12.0433,12.0528,193203.0
2020-02-12 15:30:00,12.71,12.73,12.68,12.72,360397.0,12.0528,12.0717,12.0243,12.0623,360397.0
2020-02-12 15:35:00,12.73,12.73,12.71,12.71,310842.0,12.0717,12.0717,12.0528,12.0528,310842.0
2020-02-12 15:40:00,12.71,12.72,12.69,12.72,307548.0,12.0528,12.0623,12.0338,12.0623,307548.0
2020-02-12 15:45:00,12.71,12.72,12.71,12.71,114118.0,12.0528,12.0623,12.0528,12.0528,114118.0
2020-02-12 15:50:00,12.71,12.72,12.71,12.71,188527.0,12.0528,12.0623,12.0528,12.0528,188527.0
2020-02-12 15:55:00,12.71,12.72,12.66,12.67,1083595.0,12.0528,12.0623,12.0054,12.0148,1083595.0
2020-02-13 09:30:00,12.64,12.65,12.5,12.6,596125.0,11.9864,11.9959,11.8536,11.9485,596125.0
2020-02-13 09:35:00,12.6,12.67,12.54,12.55,388164.0,11.9485,12.0148,11.8916,11.901,388164.0
2020-02-13 09:40:00,12.55,12.58,12.5,12.58,289219.0,11.901,11.9295,11.8536,11.9295,289219.0
2020-02-13 09:45:00,12.59,12.62,12.55,12.58,398456.0,11.939,11.9674,11.901,11.9295,398456.0
2020-02-13 09:50:00,12.58,12.63,12.55,12.62,230934.0,11.9295,11.9769,11.901,11.9674,230934.0
2020-02-13 09:55:00,12.62,12.66,12.59,12.61,1058620.0,11.9674,12.0054,11.939,11.9579,1058620.0
2020-02-13 10:00:00,12.61,12.63,12.51,12.52,1045128.0,11.9579,11.9769,11.8631,11.8726,1045128.0
2020-02-13 10:05:00,12.52,12.62,12.51,12.61,658711.0,11.8726,11.9674,11.8631,11.9579,658711.0
2020-02-13 10:10:00,12.61,12.68,12.59,12.65,393763.0,11.9579,12.0243,11.939,11.9959,393763.0
2020-02-13 10:15:00,12.65,12.66,12.58,12.58,264380.0,11.9959,12.0054,11.9295,11.9295,264380.0
2020-02-13 10:20:00,12.58,12.59,12.53,12.54,276167.0,11.9295,11.939,11.8821,11.8916,276167.0
2020-02-13 10:25:00,12.54,12.58,12.53,12.54,188692.0,11.8916,11.9295,11.8821,11.8916,188692.0
2020-02-13 10:30:00,12.55,12.56,12.49,12.5,313820.0,11.901,11.9105,11.8442,11.8536,313820.0
2020-02-13 10:35:00,12.49,12.5,12.46,12.5,304824.0,11.8442,11.8536,11.8157,11.8536,304824.0
2020-02-13 10:40:00,12.5,12.52,12.48,12.5,245722.0,11.8536,11.8726,11.8347,11.8536,245722.0
2020-02-13 10:45:00,12.5,12.54,12.49,12.53,110307.0,11.8536,11.8916,11.8442,11.8821,110307.0
2020-02-13 10:50:00,12.53,12.55,12.52,12.54,119180.0,11.8821,11.901,11.8726,11.8916,119180.0
2020-02-13 10:55:00,12.54,12.55,12.51,12.54,151677.0,11.8916,11.901,11.8631,11.8916,151677.0
2020-02-13 11:00:00,12.54,12.54,12.5,12.52,238457.0,11.8916,11.8916,11.8536,11.8726,238457.0
2020-02-13 11:05:00,12.52,12.53,12.49,12.49,213006.0,11.8726,11.8821,11.8442,11.8442,213006.0
2020-02-13 11:10:00,12.49,12.5,12.48,12.48,175213.0,11.8442,11.8536,11.8347,11.8347,175213.0
2020-02-13 11:15:00,12.48,12.52,12.48,12.52,113037.0,11.8347,11.8726,11.8347,11.8726,113037.0
2020-02-13 11:20:00,12.51,12.53,12.51,12.53,45066.0,11.8631,11.8821,11.8631,11.8821,45066.0
2020-02-13 11:25:00,12.53,12.55,12.52,12.54,87923.0,11.8821,11.901,11.8726,11.8916,87923.0
2020-02-13 11:30:00,12.55,12.61,12.54,12.61,342676.0,11.901,11.9579,11.8916,11.9579,342676.0
2020-02-13 11:35:00,12.61,12.64,12.6,12.63,225960.0,11.9579,11.9864,11.9485,11.9769,225960.0
2020-02-13 11:40:00,12.63,12.65,12.62,12.62,96939.0,11.9769,11.9959,11.9674,11.9674,96939.0
2020-02-13 11:45:00,12.63,12.64,12.6,12.64,262156.0,11.9769,11.9864,11.9485,11.9864,262156.0
2020-02-13 11:50:00,12.64,12.67,12.63,12.66,113339.0,11.9864,12.0148,11.9769,12.0054,113339.0
2020-02-13 11:55:00,12.66,12.68,12.65,12.67,555274.0,12.0054,12.0243,11.9959,12.0148,555274.0
2020-02-13 12:00:00,12.67,12.68,12.65,12.68,267483.0,12.0148,12.0243,11.9959,12.0243,267483.0
2020-02-13 12:05:00,12.68,12.68,12.66,12.67,133500.0,12.0243,12.0243,12.0054,12.0148,133500.0
2020-02-13 12:10:00,12.68,12.69,12.67,12.67,128299.0,12.0243,12.0338,12.0148,12.0148,128299.0
2020-02-13 12:15:00,12.67,12.68,12.65,12.65,78908.0,12.0148,12.0243,11.9959,11.9959,78908.0
2020-02-13 12:20:00,12.65,12.66,12.62,12.63,87670.0,11.9959,12.0054,11.9674,11.9769,87670.0
2020-02-13 12:25:00,12.63,12.64,12.6,12.63,187009.0,11.9769,11.9864,11.9485,11.9769,187009.0
2020-02-13 12:30:00,12.64,12.67,12.62,12.65,378551.0,11.9864,12.0148,11.9674,11.9959,378551.0
2020-02-13 12:35:00,12.64,12.65,12.6,12.61,149447.0,11.9864,11.9959,11.9485,11.9579,149447.0
2020-02-13 12:40:00,12.6,12.61,12.57,12.58,126964.0,11.9485,11.9579,11.92,11.9295,126964.0
2020-02-13 12:45:00,12.59,12.6,12.58,12.6,103672.0,11.939,11.9485,11.9295,11.9485,103672.0
2020-02-13 12:50:00,12.6,12.61,12.57,12.58,151727.0,11.9485,11.9579,11.92,11.9295,151727.0
2020-02-13 12:55:00,12.58,12.59,12.55,12.55,155138.0,11.9295,11.939,11.901,11.901,155138.0
2020-02-13 13:00:00,12.55,12.58,12.54,12.55,205242.0,11.901,11.9295,11.8916,11.901,205242.0
2020-02-13 13:05:00,12.55,12.56,12.5,12.52,362175.0,11.901,11.9105,11.8536,11.8726,362175.0
2020-02-13 13:10:00,12.52,12.52,12.5,12.51,184549.0,11.8726,11.8726,11.8536,11.8631,184549.0
2020-02-13 13:15:00,12.51,12.55,12.49,12.54,263421.0,11.8631,11.901,11.8442,11.8916,263421.0
2020-02-13 13:20:00,12.54,12.58,12.54,12.57,156894.0,11.8916,11.9295,11.8916,11.92,156894.0
2020-02-13 13:25:00,12.58,12.6,12.56,12.58,167140.0,11.9295,11.9485,11.9105,11.9295,167140.0
2020-02-13 13:30:00,12.59,12.59,12.57,12.59,134375.0,11.939,11.939,11.92,11.939,134375.0
2020-02-13 13:35:00,12.59,12.6,12.58,12.59,114399.0,11.939,11.9485,11.9295,11.939,114399.0
2020-02-13 13:40:00,12.58,12.61,12.58,12.61,81033.0,11.9295,11.9579,11.9295,11.9579,81033.0
2020-02-13 13:45:00,12.61,12.62,12.6,12.61,82342.0,11.9579,11.9674,11.9485,11.9579,82342.0
2020-02-13 13:50:00,12.62,12.63,12.59,12.61,159295.0,11.9674,11.9769,11.939,11.9579,159295.0
2020-02-13 13:55:00,12.6,12.63,12.6,12.62,116086.0,11.9485,11.9769,11.9485,11.9674,116086.0
2020-02-13 14:00:00,12.62,12.64,12.61,12.64,81594.0,11.9674,11.9864,11.9579,11.9864,81594.0
2020-02-13 14:05:00,12.63,12.65,12.63,12.64,102601.0,11.9769,11.9959,11.9769,11.9864,102601.0
2020-02-13 14:10:00,12.64,12.66,12.64,12.65,119300.0,11.9864,12.0054,11.9864,11.9959,119300.0
2020-02-13 14:15:00,12.65,12.67,12.64,12.66,93762.0,11.9959,12.0148,11.9864,12.0054,93762.0
2020-02-13 14:20:00,12.66,12.66,12.64,12.65,70491.0,12.0054,12.0054,11.9864,11.9959,70491.0
2020-02-13 14:25:00,12.65,12.65,12.64,12.65,59936.0,11.9959,11.9959,11.9864,11.9959,59936.0
2020-02-13 14:30:00,12.65,12.67,12.63,12.67,139888.0,11.9959,12.0148,11.9769,12.0148,139888.0
2020-02-13 14:35:00,12.67,12.68,12.66,12.67,53420.0,12.0148,12.0243,12.0054,12.0148,53420.0
2020-02-13 14:40:00,12.67,12.67,12.61,12.61,145761.0,12.0148,12.0148,11.9579,11.9579,145761.0
2020-02-13 14:45:00,12.62,12.64,12.61,12.63,167749.0,11.9674,11.9864,11.9579,11.9769,167749.0
2020-02-13 14:50:00,12.63,12.64,12.62,12.63,90833.0,11.9769,11.9864,11.9674,11.9769,90833.0
2020-02-13 14:55:00,12.63,12.65,12.61,12.65,213441.0,11.9769,11.9959,11.9579,11.9959,213441.0
2020-02-13 15:00:00,12.65,12.66,12.61,12.61,114668.0,11.9959,12.0054,11.9579,11.9579,114668.0
2020-02-13 15:05:00,12.62,12.63,12.61,12.63,22201.0,11.9674,11.9769,11.9579,11.9769,22201.0
2020-02-13 15:10:00,12.63,12.65,12.62,12.63,131196.0,11.9769,11.9959,11.9674,11.9769,131196.0
2020-02-13 15:15:00,12.63,12.64,12.62,12.63,107306.0,11.9769,11.9864,11.9674,11.9769,107306.0
2020-02-13 15:20:00,12.62,12.65,12.62,12.65,93141.0,11.9674,11.9959,11.9674,11.9959,93141.0
2020-02-13 15:25:00,12.64,12.65,12.63,12.65,168267.0,11.9864,11.9959,11.9769,11.9959,168267.0
2020-02-13 15:30:00,12.64,12.66,12.64,12.65,281388.0,11.9864,12.0054,11.9864,11.9959,281388.0
2020-02-13 15:35:00,12.65,12.66,12.64,12.66,145235.0,11.9959,12.0054,11.9864,12.0054,145235.0
2020-02-13 15:40:00,12.66,12.67,12.64,12.65,291937.0,12.0054,12.0148,11.9864,11.9959,291937.0
2020-02-13 15:45:00,12.65,12.66,12.63,12.64,351813.0,11.9959,12.0054,11.9769,11.9864,351813.0
2020-02-13 15:50:00,12.64,12.67,12.63,12.66,562807.0,11.9864,12.0148,11.9769,12.0054,562807.0
2020-02-13 15:55:00,12.66,12.66,12.61,12.62,880982.0,12.0054,12.0054,11.9579,11.9674,880982.0
2020-02-14 09:30:00,12.5,12.57,12.5,12.52,516875.0,11.8536,11.92,11.8536,11.8726,516875.0
2020-02-14 09:35:00,12.52,12.56,12.5,12.54,375235.0,11.8726,11.9105,11.8536,11.8916,375235.0
2020-02-14 09:40:00,12.53,12.54,12.51,12.52,279622.0,11.8821,11.8916,11.8631,11.8726,279622.0
2020-02-14 09:45:00,12.52,12.53,12.46,12.5,442832.0,11.8726,11.8821,11.8157,11.8536,442832.0
2020-02-14 09:50:00,12.5,12.58,12.48,12.57,550440.0,11.8536,11.9295,11.8347,11.92,550440.0
2020-02-14 09:55:00,12.57,12.58,12.49,12.54,644176.0,11.92,11.9295,11.8442,11.8916,644176.0
2020-02-14 10:00:00,12.54,12.54,12.47,12.48,610380.0,11.8916,11.8916,11.8252,11.8347,610380.0
2020-02-14 10:05:00,12.49,12.49,12.44,12.45,488951.0,11.8442,11.8442,11.7967,11.8062,488951.0
2020-02-14 10:10:00,12.45,12.45,12.35,12.37,970012.0,11.8062,11.8062,11.7114,11.7304,970012.0
2020-02-14 10:15:00,12.37,12.41,12.37,12.4,619541.0,11.7304,11.7683,11.7304,11.7588,619541.0
2020-02-14 10:20:00,12.4,12.4,12.37,12.38,184455.0,11.7588,11.7588,11.7304,11.7398,184455.0
2020-02-14 10:25:00,12.38,12.41,12.37,12.37,623228.0,11.7398,11.7683,11.7304,11.7304,623228.0
2020-02-14 10:30:00,12.37,12.38,12.29,12.31,926790.0,11.7304,11.7398,11.6545,11.6735,926790.0
2020-02-14 10:35:00,12.32,12.33,12.28,12.33,359672.0,11.6829,11.6924,11.645,11.6924,359672.0
2020-02-14 10:40:00,12.33,12.34,12.29,12.29,294965.0,11.6924,11.7019,11.6545,11.6545,294965.0
2020-02-14 10:45:00,12.29,12.3,12.28,12.29,171821.0,11.6545,11.664,11.645,11.6545,171821.0
2020-02-14 10:50:00,12.29,12.32,12.28,12.29,131525.0,11.6545,11.6829,11.645,11.6545,131525.0
2020-02-14 10:55:00,12.29,12.31,12.29,12.29,148735.0,11.6545,11.6735,11.6545,11.6545,148735.0
2020-02-14 11:00:00,12.29,12.29,12.23,12.24,328922.0,11.6545,11.6545,11.5976,11.6071,328922.0
2020-02-14 11:05:00,12.23,12.24,12.14,12.14,642661.0,11.5976,11.6071,11.5123,11.5123,642661.0
2020-02-14 11:10:00,12.14,12.21,12.13,12.16,1277918.0,11.5123,11.5786,11.5028,11.5312,1277918.0
2020-02-14 11:15:00,12.16,12.24,12.14,12.16,2158609.0,11.5312,11.6071,11.5123,11.5312,2158609.0
2020-02-14 11:20:00,12.16,12.19,12.12,12.19,920085.0,11.5312,11.5597,11.4933,11.5597,920085.0
2020-02-14 11:25:00,12.19,12.22,12.18,12.2,193861.0,11.5597,11.5881,11.5502,11.5691,193861.0
2020-02-14 11:30:00,12.21,12.25,12.19,12.23,340233.0,11.5786,11.6166,11.5597,11.5976,340233.0
2020-02-14 11:35:00,12.23,12.25,12.21,12.21,399477.0,11.5976,11.6166,11.5786,11.5786,399477.0
2020-02-14 11:40:00,12.21,12.23,12.2,12.21,172249.0,11.5786,11.5976,11.5691,11.5786,172249.0
2020-02-14 11:45:00,12.21,12.21,12.19,12.19,136885.0,11.5786,11.5786,11.5597,11.5597,136885.0
2020-02-14 11:50:00,12.2,12.2,12.16,12.17,120116.0,11.5691,11.5691,11.5312,11.5407,120116.0
2020-02-14 11:55:00,12.17,12.17,12.15,12.16,113026.0,11.5407,11.5407,11.5217,11.5312,113026.0
2020-02-14 12:00:00,12.15,12.16,12.14,12.15,106772.0,11.5217,11.5312,11.5123,11.5217,106772.0
2020-02-14 12:05:00,12.15,12.15,12.13,12.15,197803.0,11.5217,11.5217,11.5028,11.5217,197803.0
2020-02-14 12:10:00,12.15,12.15,12.13,12.14,101992.0,11.5217,11.5217,11.5028,11.5123,101992.0
2020-02-14 12:15:00,12.14,12.14,12.13,12.14,46142.0,11.5123,11.5123,11.5028,11.5123,46142.0
2020-02-14 12:20:00,12.13,12.14,12.11,12.12,175455.0,11.5028,11.5123,11.4838,11.4933,175455.0
2020-02-14 12:25:00,12.11,12.15,12.11,12.13,147227.0,11.4838,11.5217,11.4838,11.5028,147227.0
2020-02-14 12:30:00,12.13,12.15,12.12,12.13,251549.0,11.5028,11.5217,11.4933,11.5028,251549.0
2020-02-14 12:35:00,12.13,12.15,12.12,12.14,250603.0,11.5028,11.5217,11.4933,11.5123,250603.0
2020-02-14 12:40:00,12.13,12.14,12.12,12.12,75390.0,11.5028,11.5123,11.4933,11.4933,75390.0
2020-02-14 12:45:00,12.13,12.13,12.11,12.12,393720.0,11.5028,11.5028,11.4838,11.4933,393720.0
2020-02-14 12:50:00,12.12,12.12,12.08,12.1,368544.0,11.4933,11.4933,11.4554,11.4743,368544.0
2020-02-14 12:55:00,12.1,12.12,12.09,12.1,306289.0,11.4743,11.4933,11.4648,11.4743,306289.0
2020-02-14 13:00:00,12.11,12.11,12.07,12.09,332640.0,11.4838,11.4838,11.4459,11.4648,332640.0
2020-02-14 13:05:00,12.08,12.11,12.05,12.05,231837.0,11.4554,11.4838,11.4269,11.4269,231837.0
2020-02-14 13:10:00,12.05,12.09,12.01,12.08,417859.0,11.4269,11.4648,11.389,11.4554,417859.0
2020-02-14 13:15:00,12.08,12.09,12.05,12.07,123011.0,11.4554,11.4648,11.4269,11.4459,123011.0
2020-02-14 13:20:00,12.07,12.08,12.05,12.08,180733.0,11.4459,11.4554,11.4269,11.4554,180733.0
2020-02-14 13:25:00,12.08,12.09,12.07,12.09,99189.0,11.4554,11.4648,11.4459,11.4648,99189.0
2020-02-14 13:30:00,12.09,12.1,12.07,12.1,182301.0,11.4648,11.4743,11.4459,11.4743,182301.0
2020-02-14 13:35:00,12.1,12.13,12.09,12.13,175791.0,11.4743,11.5028,11.4648,11.5028,175791.0
2020-02-14 13:40:00,12.13,12.14,12.12,12.14,194747.0,11.5028,11.5123,11.4933,11.5123,194747.0
2020-02-14 13:45:00,12.13,12.15,12.13,12.15,82637.0,11.5028,11.5217,11.5028,11.5217,82637.0
2020-02-14 13:50:00,12.15,12.15,12.11,12.12,139132.0,11.5217,11.5217,11.4838,11.4933,139132.0
2020-02-14 13:55:00,12.12,12.13,12.11,12.11,160391.0,11.4933,11.5028,11.4838,11.4838,160391.0
2020-02-14 14:00:00,12.11,12.14,12.11,12.13,280925.0,11.4838,11.5123,11.4838,11.5028,280925.0
2020-02-14 14:05:00,12.13,12.18,12.13,12.18,104121.0,11.5028,11.5502,11.5028,11.5502,104121.0
2020-02-14 14:10:00,12.18,12.18,12.15,12.16,100376.0,11.5502,11.5502,11.5217,11.5312,100376.0
2020-02-14 14:15:00,12.17,12.17,12.12,12.15,136779.0,11.5407,11.5407,11.4933,11.5217,136779.0
2020-02-14 14:20:00,12.15,12.16,12.13,12.13,219236.0,11.5217,11.5312,11.5028,11.5028,219236.0
2020-02-14 14:25:00,12.14,12.16,12.14,12.16,165726.0,11.5123,11.5312,11.5123,11.5312,165726.0
2020-02-14 14:30:00,12.15,12.2,12.15,12.2,297087.0,11.5217,11.5691,11.5217,11.5691,297087.0
2020-02-14 14:35:00,12.2,12.22,12.18,12.19,250713.0,11.5691,11.5881,11.5502,11.5597,250713.0
2020-02-14 14:40:00,12.19,12.2,12.16,12.19,223455.0,11.5597,11.5691,11.5312,11.5597,223455.0
2020-02-14 14:45:00,12.2,12.21,12.17,12.18,229133.0,11.5691,11.5786,11.5407,11.5502,229133.0
2020-02-14 14:50:00,12.19,12.19,12.16,12.18,279086.0,11.5597,11.5597,11.5312,11.5502,279086.0
2020-02-14 14:55:00,12.18,12.19,12.16,12.19,193387.0,11.5502,11.5597,11.5312,11.5597,193387.0
2020-02-14 15:00:00,12.19,12.21,12.17,12.19,210980.0,11.5597,11.5786,11.5407,11.5597,210980.0
2020-02-14 15:05:00,12.19,12.2,12.16,12.17,161027.0,11.5597,11.5691,11.5312,11.5407,161027.0
2020-02-14 15:10:00,12.17,12.2,12.16,12.18,257616.0,11.5407,11.5691,11.5312,11.5502,257616.0
2020-02-14 15:15:00,12.17,12.2,12.16,12.18,330336.0,11.5407,11.5691,11.5312,11.5502,330336.0
2020-02-14 15:20:00,12.18,12.2,12.17,12.17,170726.0,11.5502,11.5691,11.5407,11.5407,170726.0
2020-02-14 15:25:00,12.18,12.18,12.15,12.18,278376.0,11.5502,11.5502,11.5217,11.5502,278376.0
2020-02-14 15:30:00,12.18,12.19,12.16,12.19,352885.0,11.5502,11.5597,11.5312,11.5597,352885.0
2020-02-14 15:35:00,12.19,12.22,12.18,12.2,833074.0,11.5597,11.5881,11.5502,11.5691,833074.0
2020-02-14 15:40:00,12.21,12.21,12.17,12.19,430828.0,11.5786,11.5786,11.5407,11.5597,430828.0
2020-02-14 15:45:00,12.19,12.19,12.17,12.19,272037.0,11.5597,11.5597,11.5407,11.5597,272037.0
2020-02-14 15:50:00,12.19,12.24,12.19,12.23,823195.0,11.5597,11.6071,11.5597,11.5976,823195.0
2020-02-14 15:55:00,12.22,12.25,12.19,12.24,2055024.0,11.5881,11.6166,11.5597,11.6071,2055024.0
2020-02-18 09:30:00,12.04,12.09,12.0,12.02,680217.0,11.4174,11.4648,11.3795,11.3985,680217.0
2020-02-18 09:35:00,12.02,12.07,11.97,12.04,561279.0,11.3985,11.4459,11.351,11.4174,561279.0
2020-02-18 09:40:00,12.04,12.1,12.03,12.05,365272.0,11.4174,11.4743,11.4079,11.4269,365272.0
2020-02-18 09:45:00,12.05,12.1,12.04,12.06,281292.0,11.4269,11.4743,11.4174,11.4364,281292.0
2020-02-18 09:50:00,12.05,12.07,12.01,12.05,275076.0,11.4269,11.4459,11.389,11.4269,275076.0
2020-02-18 09:55:00,12.05,12.07,12.03,12.04,137239.0,11.4269,11.4459,11.4079,11.4174,137239.0
2020-02-18 10:00:00,12.05,12.05,11.99,12.0,328893.0,11.4269,11.4269,11.37,11.3795,328893.0
2020-02-18 10:05:00,11.99,12.03,11.96,12.02,237351.0,11.37,11.4079,11.3416,11.3985,237351.0
2020-02-18 10:10:00,12.03,12.03,11.99,12.02,207557.0,11.4079,11.4079,11.37,11.3985,207557.0
2020-02-18 10:15:00,12.02,12.02,11.98,12.0,167411.0,11.3985,11.3985,11.3605,11.3795,167411.0
2020-02-18 10:20:00,11.99,12.0,11.97,11.99,101294.0,11.37,11.3795,11.351,11.37,101294.0
2020-02-18 10:25:00,11.99,11.99,11.93,11.93,221581.0,11.37,11.37,11.3131,11.3131,221581.0
2020-02-18 10:30:00,11.93,11.98,11.93,11.97,140025.0,11.3131,11.3605,11.3131,11.351,140025.0
2020-02-18 10:35:00,11.98,12.0,11.96,11.98,192810.0,11.3605,11.3795,11.3416,11.3605,192810.0
2020-02-18 10:40:00,11.98,12.01,11.96,12.01,153942.0,11.3605,11.389,11.3416,11.389,153942.0
2020-02-18 10:45:00,12.02,12.03,12.0,12.01,166715.0,11.3985,11.4079,11.3795,11.389,166715.0
2020-02-18 10:50:00,12.01,12.01,11.97,11.98,159980.0,11.389,11.389,11.351,11.3605,159980.0
2020-02-18 10:55:00,11.99,12.01,11.96,12.0,167890.0,11.37,11.389,11.3416,11.3795,167890.0
2020-02-18 11:00:00,12.0,12.01,11.98,12.01,122325.0,11.3795,11.389,11.3605,11.389,122325.0
2020-02-18 11:05:00,12.01,12.01,11.96,11.96,218915.0,11.389,11.389,11.3416,11.3416,218915.0
2020-02-18 11:10:00,11.97,11.97,11.93,11.95,235664.0,11.351,11.351,11.3131,11.3321,235664.0
2020-02-18 11:15:00,11.94,11.95,11.91,11.92,206569.0,11.3226,11.3321,11.2941,11.3036,206569.0
2020-02-18 11:20:00,11.92,11.93,11.9,11.91,110809.0,11.3036,11.3131,11.2847,11.2941,110809.0
2020-02-18 11:25:00,11.91,11.93,11.9,11.93,94312.0,11.2941,11.3131,11.2847,11.3131,94312.0
2020-02-18 11:30:00,11.93,11.95,11.92,11.94,160107.0,11.3131,11.3321,11.3036,11.3226,160107.0
2020-02-18 11:35:00,11.94,11.95,11.91,11.92,186721.0,11.3226,11.3321,11.2941,11.3036,186721.0
2020-02-18 11:40:00,11.92,11.92,11.89,11.9,242316.0,11.3036,11.3036,11.2752,11.2847,242316.0
2020-02-18 11:45:00,11.9,11.93,11.89,11.92,404633.0,11.2847,11.3131,11.2752,11.3036,404633.0
2020-02-18 11:50:00,11.92,11.94,11.91,11.91,162419.0,11.3036,11.3226,11.2941,11.2941,162419.0
2020-02-18 11:55:00,11.92,11.92,11.89,11.89,78733.0,11.3036,11.3036,11.2752,11.2752,78733.0
2020-02-18 12:00:00,11.89,11.92,11.88,11.92,218343.0,11.2752,11.3036,11.2657,11.3036,218343.0
2020-02-18 12:05:00,11.92,11.95,11.91,11.94,220321.0,11.3036,11.3321,11.2941,11.3226,220321.0
2020-02-18 12:10:00,11.94,11.96,11.93,11.96,117054.0,11.3226,11.3416,11.3131,11.3416,117054.0
2020-02-18 12:15:00,11.96,11.99,11.96,11.99,64429.0,11.3416,11.37,11.3416,11.37,64429.0
2020-02-18 12:20:00,11.99,12.0,11.96,11.97,145711.0,11.37,11.3795,11.3416,11.351,145711.0
2020-02-18 12:25:00,11.97,11.97,11.95,11.96,342000.0,11.351,11.351,11.3321,11.3416,342000.0
2020-02-18 12:30:00,11.97,12.0,11.96,12.0,128213.0,11.351,11.3795,11.3416,11.3795,128213.0
2020-02-18 12:35:00,12.0,12.0,11.97,11.99,148215.0,11.3795,11.3795,11.351,11.37,148215.0
2020-02-18 12:40:00,11.99,12.0,11.98,12.0,137337.0,11.37,11.3795,11.3605,11.3795,137337.0
2020-02-18 12:45:00,12.0,12.0,11.97,11.98,221814.0,11.3795,11.3795,11.351,11.3605,221814.0
2020-02-18 12:50:00,11.97,11.98,11.95,11.96,182650.0,11.351,11.3605,11.3321,11.3416,182650.0
2020-02-18 12:55:00,11.96,11.96,11.93,11.94,141428.0,11.3416,11.3416,11.3131,11.3226,141428.0
2020-02-18 13:00:00,11.95,11.96,11.94,11.96,191158.0,11.3321,11.3416,11.3226,11.3416,191158.0
2020-02-18 13:05:00,11.96,11.96,11.94,11.95,189963.0,11.3416,11.3416,11.3226,11.3321,189963.0
2020-02-18 13:10:00,11.95,11.98,11.94,11.96,146405.0,11.3321,11.3605,11.3226,11.3416,146405.0
2020-02-18 13:15:00,11.96,11.99,11.96,11.98,138431.0,11.3416,11.37,11.3416,11.3605,138431.0
2020-02-18 13:20:00,11.98,11.99,11.97,11.98,72762.0,11.3605,11.37,11.351,11.3605,72762.0
2020-02-18 13:25:00,11.98,11.99,11.97,11.98,81467.0,11.3605,11.37,11.351,11.3605,81467.0
2020-02-18 13:30:00,11.98,12.01,11.98,12.01,200226.0,11.3605,11.389,11.3605,11.389,200226.0
2020-02-18 13:35:00,12.0,12.01,11.99,11.99,75682.0,11.3795,11.389,11.37,11.37,75682.0
2020-02-18 13:40:00,12.0,12.01,11.97,11.99,175030.0,11.3795,11.389,11.351,11.37,175030.0
2020-02-18 13:45:00,12.0,12.01,11.99,12.0,53302.0,11.3795,11.389,11.37,11.3795,53302.0
2020-02-18 13:50:00,12.0,12.0,11.97,11.98,43477.0,11.3795,11.3795,11.351,11.3605,43477.0
2020-02-18 13:55:00,11.98,12.0,11.97,12.0,41226.0,11.3605,11.3795,11.351,11.3795,41226.0
2020-02-18 14:00:00,12.0,12.01,11.99,12.01,157554.0,11.3795,11.389,11.37,11.389,157554.0
2020-02-18 14:05:00,12.01,12.01,11.99,12.0,64855.0,11.389,11.389,11.37,11.3795,64855.0
2020-02-18 14:10:00,11.99,12.01,11.98,12.01,76950.0,11.37,11.389,11.3605,11.389,76950.0
2020-02-18 14:15:00,12.01,12.03,12.0,12.01,156884.0,11.389,11.4079,11.3795,11.389,156884.0
2020-02-18 14:20:00,12.01,12.02,12.0,12.02,95043.0,11.389,11.3985,11.3795,11.3985,95043.0
2020-02-18 14:25:00,12.03,12.03,12.02,12.02,105821.0,11.4079,11.4079,11.3985,11.3985,105821.0
2020-02-18 14:30:00,12.02,12.05,12.02,12.04,108216.0,11.3985,11.4269,11.3985,11.4174,108216.0
2020-02-18 14:35:00,12.04,12.06,12.04,12.05,223343.0,11.4174,11.4364,11.4174,11.4269,223343.0
2020-02-18 14:40:00,12.05,12.06,12.04,12.06,199222.0,11.4269,11.4364,11.4174,11.4364,199222.0
2020-02-18 14:45:00,12.06,12.07,12.04,12.05,144997.0,11.4364,11.4459,11.4174,11.4269,144997.0
2020-02-18 14:50:00,12.05,12.06,12.03,12.04,77187.0,11.4269,11.4364,11.4079,11.4174,77187.0
2020-02-18 14:55:00,12.04,12.05,12.03,12.05,87312.0,11.4174,11.4269,11.4079,11.4269,87312.0
2020-02-18 15:00:00,12.04,12.07,12.04,12.07,117485.0,11.4174,11.4459,11.4174,11.4459,117485.0
2020-02-18 15:05:00,12.07,12.07,12.04,12.05,125368.0,11.4459,11.4459,11.4174,11.4269,125368.0
2020-02-18 15:10:00,12.04,12.08,12.04,12.08,172565.0,11.4174,11.4554,11.4174,11.4554,172565.0
2020-02-18 15:15:00,12.08,12.08,12.05,12.07,239036.0,11.4554,11.4554,11.4269,11.4459,239036.0
2020-02-18 15:20:00,12.05,12.06,12.04,12.05,91937.0,11.4269,11.4364,11.4174,11.4269,91937.0
2020-02-18 15:25:00,12.06,12.06,12.03,12.04,101645.0,11.4364,11.4364,11.4079,11.4174,101645.0
2020-02-18 15:30:00,12.04,12.05,12.02,12.03,252600.0,11.4174,11.4269,11.3985,11.4079,252600.0
2020-02-18 15:35:00,12.03,12.03,12.0,12.02,200225.0,11.4079,11.4079,11.3795,11.3985,200225.0
2020-02-18 15:40:00,12.02,12.03,12.01,12.03,127938.0,11.3985,11.4079,11.389,11.4079,127938.0
2020-02-18 15:45:00,12.03,12.04,11.99,12.01,272096.0,11.4079,11.4174,11.37,11.389,272096.0
2020-02-18 15:50:00,12.0,12.02,12.0,12.02,338793.0,11.3795,11.3985,11.3795,11.3985,338793.0
2020-02-18 15:55:00,12.02,12.03,12.0,12.02,802652.0,11.3985,11.4079,11.3795,11.3985,802652.0
2020-02-19 09:30:00,12.08,12.11,12.03,12.09,304821.0,11.4554,11.4838,11.4079,11.4648,304821.0
2020-02-19 09:35:00,12.09,12.09,12.04,12.05,171290.0,11.4648,11.4648,11.4174,11.4269,171290.0
2020-02-19 09:40:00,12.06,12.09,12.04,12.08,195950.0,11.4364,11.4648,11.4174,11.4554,195950.0
2020-02-19 09:45:00,12.08,12.11,12.05,12.1,328790.0,11.4554,11.4838,11.4269,11.4743,328790.0
2020-02-19 09:50:00,12.09,12.11,12.06,12.08,284466.0,11.4648,11.4838,11.4364,11.4554,284466.0
2020-02-19 09:55:00,12.08,12.08,12.03,12.04,143678.0,11.4554,11.4554,11.4079,11.4174,143678.0
2020-02-19 10:00:00,12.04,12.08,12.03,12.06,136817.0,11.4174,11.4554,11.4079,11.4364,136817.0
2020-02-19 10:05:00,12.07,12.07,12.03,12.04,191977.0,11.4459,11.4459,11.4079,11.4174,191977.0
2020-02-19 10:10:00,12.05,12.05,12.02,12.03,182792.0,11.4269,11.4269,11.3985,11.4079,182792.0
2020-02-19 10:15:00,12.03,12.05,12.02,12.03,161106.0,11.4079,11.4269,11.3985,11.4079,161106.0
2020-02-19 10:20:00,12.03,12.08,12.02,12.07,150283.0,11.4079,11.4554,11.3985,11.4459,150283.0
2020-02-19 10:25:00,12.08,12.09,12.06,12.08,212259.0,11.4554,11.4648,11.4364,11.4554,212259.0
2020-02-19 10:30:00,12.08,12.09,12.06,12.07,221013.0,11.4554,11.4648,11.4364,11.4459,221013.0
2020-02-19 10:35:00,12.06,12.09,12.05,12.07,427869.0,11.4364,11.4648,11.4269,11.4459,427869.0
2020-02-19 10:40:00,12.07,12.09,12.02,12.04,262097.0,11.4459,11.4648,11.3985,11.4174,262097.0
2020-02-19 10:45:00,12.04,12.06,12.03,12.05,219538.0,11.4174,11.4364,11.4079,11.4269,219538.0
2020-02-19 10:50:00,12.04,12.07,12.04,12.05,131798.0,11.4174,11.4459,11.4174,11.4269,131798.0
2020-02-19 10:55:00,12.05,12.06,12.04,12.04,156454.0,11.4269,11.4364,11.4174,11.4174,156454.0
2020-02-19 11:00:00,12.04,12.05,12.02,12.04,207625.0,11.4174,11.4269,11.3985,11.4174,207625.0
2020-02-19 11:05:00,12.04,12.05,12.04,12.04,39434.0,11.4174,11.4269,11.4174,11.4174,39434.0
2020-02-19 11:10:00,12.05,12.06,12.01,12.03,199672.0,11.4269,11.4364,11.389,11.4079,199672.0
2020-02-19 11:15:00,12.03,12.08,12.02,12.08,307758.0,11.4079,11.4554,11.3985,11.4554,307758.0
2020-02-19 11:20:00,12.08,12.1,12.07,12.1,234051.0,11.4554,11.4743,11.4459,11.4743,234051.0
2020-02-19 11:25:00,12.11,12.11,12.07,12.08,203899.0,11.4838,11.4838,11.4459,11.4554,203899.0
2020-02-19 11:30:00,12.08,12.08,12.04,12.05,134009.0,11.4554,11.4554,11.4174,11.4269,134009.0
2020-02-19 11:35:00,12.05,12.08,12.04,12.08,208738.0,11.4269,11.4554,11.4174,11.4554,208738.0
2020-02-19 11:40:00,12.08,12.09,12.07,12.09,104109.0,11.4554,11.4648,11.4459,11.4648,104109.0
2020-02-19 11:45:00,12.09,12.11,12.08,12.11,267431.0,11.4648,11.4838,11.4554,11.4838,267431.0
2020-02-19 11:50:00,12.11,12.11,12.09,12.09,133935.0,11.4838,11.4838,11.4648,11.4648,133935.0
2020-02-19 11:55:00,12.1,12.1,12.07,12.08,131192.0,11.4743,11.4743,11.4459,11.4554,131192.0
2020-02-19 12:00:00,12.09,12.09,12.07,12.07,75304.0,11.4648,11.4648,11.4459,11.4459,75304.0
2020-02-19 12:05:00,12.08,12.08,12.04,12.04,206059.0,11.4554,11.4554,11.4174,11.4174,206059.0
2020-02-19 12:10:00,12.04,12.09,12.04,12.09,337389.0,11.4174,11.4648,11.4174,11.4648,337389.0
2020-02-19 12:15:00,12.09,12.1,12.07,12.1,103190.0,11.4648,11.4743,11.4459,11.4743,103190.0
2020-02-19 12:20:00,12.1,12.1,12.08,12.08,86134.0,11.4743,11.4743,11.4554,11.4554,86134.0
2020-02-19 12:25:00,12.09,12.09,12.07,12.08,26227.0,11.4648,11.4648,11.4459,11.4554,26227.0
2020-02-19 12:30:00,12.08,12.09,12.06,12.09,119737.0,11.4554,11.4648,11.4364,11.4648,119737.0
2020-02-19 12:35:00,12.08,12.09,12.06,12.07,93677.0,11.4554,11.4648,11.4364,11.4459,93677.0
2020-02-19 12:40:00,12.07,12.08,12.06,12.08,67701.0,11.4459,11.4554,11.4364,11.4554,67701.0
2020-02-19 12:45:00,12.08,12.09,12.07,12.09,57419.0,11.4554,11.4648,11.4459,11.4648,57419.0
2020-02-19 12:50:00,12.09,12.09,12.07,12.08,97497.0,11.4648,11.4648,11.4459,11.4554,97497.0
2020-02-19 12:55:00,12.07,12.08,12.07,12.08,30571.0,11.4459,11.4554,11.4459,11.4554,30571.0
2020-02-19 13:00:00,12.07,12.1,12.06,12.08,121904.0,11.4459,11.4743,11.4364,11.4554,121904.0
2020-02-19 13:05:00,12.09,12.09,12.07,12.08,68440.0,11.4648,11.4648,11.4459,11.4554,68440.0
2020-02-19 13:10:00,12.09,12.1,12.08,12.09,95702.0,11.4648,11.4743,11.4554,11.4648,95702.0
2020-02-19 13:15:00,12.1,12.1,12.08,12.08,51340.0,11.4743,11.4743,11.4554,11.4554,51340.0
2020-02-19 13:20:00,12.08,12.1,12.07,12.09,205738.0,11.4554,11.4743,11.4459,11.4648,205738.0
2020-02-19 13:25:00,12.09,12.1,12.07,12.09,223351.0,11.4648,11.4743,11.4459,11.4648,223351.0
2020-02-19 13:30:00,12.09,12.11,12.09,12.1,78176.0,11.4648,11.4838,11.4648,11.4743,78176.0
2020-02-19 13:35:00,12.11,12.11,12.09,12.09,42256.0,11.4838,11.4838,11.4648,11.4648,42256.0
2020-02-19 13:40:00,12.09,12.1,12.07,12.09,117895.0,11.4648,11.4743,11.4459,11.4648,117895.0
2020-02-19 13:45:00,12.09,12.09,12.07,12.08,70819.0,11.4648,11.4648,11.4459,11.4554,70819.0
2020-02-19 13:50:00,12.07,12.08,12.06,12.07,49263.0,11.4459,11.4554,11.4364,11.4459,49263.0
2020-02-19 13:55:00,12.08,12.08,12.06,12.07,114268.0,11.4554,11.4554,11.4364,11.4459,114268.0
2020-02-19 14:00:00,12.07,12.09,12.06,12.08,456847.0,11.4459,11.4648,11.4364,11.4554,456847.0
2020-02-19 14:05:00,12.08,12.1,12.07,12.09,128503.0,11.4554,11.4743,11.4459,11.4648,128503.0
2020-02-19 14:10:00,12.09,12.11,12.08,12.1,345436.0,11.4648,11.4838,11.4554,11.4743,345436.0
2020-02-19 14:15:00,12.11,12.11,12.09,12.1,140333.0,11.4838,11.4838,11.4648,11.4743,140333.0
2020-02-19 14:20:00,12.1,12.1,12.06,12.06,144099.0,11.4743,11.4743,11.4364,11.4364,144099.0
2020-02-19 14:25:00,12.06,12.08,12.05,12.08,151485.0,11.4364,11.4554,11.4269,11.4554,151485.0
2020-02-19 14:30:00,12.08,12.1,12.06,12.07,275062.0,11.4554,11.4743,11.4364,11.4459,275062.0
2020-02-19 14:35:00,12.07,12.09,12.06,12.09,167777.0,11.4459,11.4648,11.4364,11.4648,167777.0
2020-02-19 14:40:00,12.09,12.09,12.07,12.08,55084.0,11.4648,11.4648,11.4459,11.4554,55084.0
2020-02-19 14:45:00,12.08,12.1,12.07,12.09,107497.0,11.4554,11.4743,11.4459,11.4648,107497.0
2020-02-19 14:50:00,12.09,12.1,12.08,12.08,154549.0,11.4648,11.4743,11.4554,11.4554,154549.0
2020-02-19 14:55:00,12.08,12.1,12.07,12.08,106839.0,11.4554,11.4743,11.4459,11.4554,106839.0
2020-02-19 15:00:00,12.08,12.08,12.06,12.07,116367.0,11.4554,11.4554,11.4364,11.4459,116367.0
2020-02-19 15:05:00,12.07,12.08,12.05,12.06,71907.0,11.4459,11.4554,11.4269,11.4364,71907.0
2020-02-19 15:10:00,12.06,12.07,12.04,12.05,109733.0,11.4364,11.4459,11.4174,11.4269,109733.0
2020-02-19 15:15:00,12.05,12.07,12.05,12.06,73827.0,11.4269,11.4459,11.4269,11.4364,73827.0
2020-02-19 15:20:00,12.05,12.08,12.05,12.08,124663.0,11.4269,11.4554,11.4269,11.4554,124663.0
2020-02-19 15:25:00,12.08,12.09,12.06,12.08,258117.0,11.4554,11.4648,11.4364,11.4554,258117.0
2020-02-19 15:30:00,12.08,12.1,12.07,12.08,236392.0,11.4554,11.4743,11.4459,11.4554,236392.0
2020-02-19 15:35:00,12.09,12.09,12.07,12.09,113020.0,11.4648,11.4648,11.4459,11.4648,113020.0
2020-02-19 15:40:00,12.09,12.11,12.08,12.09,283179.0,11.4648,11.4838,11.4554,11.4648,283179.0
2020-02-19 15:45:00,12.1,12.1,12.08,12.09,109935.0,11.4743,11.4743,11.4554,11.4648,109935.0
2020-02-19 15:50:00,12.08,12.11,12.08,12.11,302528.0,11.4554,11.4838,11.4554,11.4838,302528.0
2020-02-19 15:55:00,12.11,12.12,12.1,12.1,1381314.0,11.4838,11.4933,11.4743,11.4743,1381314.0
2020-02-20 09:30:00,12.03,12.17,12.02,12.16,415368.0,11.4079,11.5407,11.3985,11.5312,415368.0
2020-02-20 09:35:00,12.16,12.18,12.1,12.15,235741.0,11.5312,11.5502,11.4743,11.5217,235741.0
2020-02-20 09:40:00,12.15,12.18,12.12,12.16,196056.0,11.5217,11.5502,11.4933,11.5312,196056.0
2020-02-20 09:45:00,12.16,12.21,12.14,12.21,160164.0,11.5312,11.5786,11.5123,11.5786,160164.0
2020-02-20 09:50:00,12.21,12.29,12.2,12.28,390697.0,11.5786,11.6545,11.5691,11.645,390697.0
2020-02-20 09:55:00,12.27,12.32,12.26,12.3,197814.0,11.6355,11.6829,11.626,11.664,197814.0
2020-02-20 10:00:00,12.3,12.32,12.28,12.3,238902.0,11.664,11.6829,11.645,11.664,238902.0
2020-02-20 10:05:00,12.3,12.35,12.3,12.35,220364.0,11.664,11.7114,11.664,11.7114,220364.0
2020-02-20 10:10:00,12.34,12.39,12.33,12.39,342549.0,11.7019,11.7493,11.6924,11.7493,342549.0
2020-02-20 10:15:00,12.38,12.39,12.34,12.38,227793.0,11.7398,11.7493,11.7019,11.7398,227793.0
2020-02-20 10:20:00,12.38,12.4,12.33,12.34,231709.0,11.7398,11.7588,11.6924,11.7019,231709.0
2020-02-20 10:25:00,12.34,12.38,12.33,12.38,144744.0,11.7019,11.7398,11.6924,11.7398,144744.0
2020-02-20 10:30:00,12.38,12.41,12.37,12.41,118070.0,11.7398,11.7683,11.7304,11.7683,118070.0
2020-02-20 10:35:00,12.41,12.41,12.37,12.41,235040.0,11.7683,11.7683,11.7304,11.7683,235040.0
2020-02-20 10:40:00,12.41,12.44,12.39,12.41,306038.0,11.7683,11.7967,11.7493,11.7683,306038.0
2020-02-20 10:45:00,12.41,12.42,12.37,12.38,304842.0,11.7683,11.7778,11.7304,11.7398,304842.0
2020-02-20 10:50:00,12.38,12.39,12.36,12.38,163806.0,11.7398,11.7493,11.7209,11.7398,163806.0
2020-02-20 10:55:00,12.38,12.44,12.37,12.44,215920.0,11.7398,11.7967,11.7304,11.7967,215920.0
2020-02-20 11:00:00,12.44,12.45,12.39,12.45,613692.0,11.7967,11.8062,11.7493,11.8062,613692.0
2020-02-20 11:05:00,12.44,12.49,12.44,12.49,605397.0,11.7967,11.8442,11.7967,11.8442,605397.0
2020-02-20 11:10:00,12.48,12.5,12.45,12.45,403211.0,11.8347,11.8536,11.8062,11.8062,403211.0
2020-02-20 11:15:00,12.45,12.46,12.39,12.41,566053.0,11.8062,11.8157,11.7493,11.7683,566053.0
2020-02-20 11:20:00,12.41,12.41,12.36,12.38,288118.0,11.7683,11.7683,11.7209,11.7398,288118.0
2020-02-20 11:25:00,12.37,12.38,12.29,12.29,552676.0,11.7304,11.7398,11.6545,11.6545,552676.0
2020-02-20 11:30:00,12.29,12.32,12.16,12.2,663119.0,11.6545,11.6829,11.5312,11.5691,663119.0
2020-02-20 11:35:00,12.21,12.21,12.15,12.2,591624.0,11.5786,11.5786,11.5217,11.5691,591624.0
2020-02-20 11:40:00,12.2,12.21,12.14,12.15,378228.0,11.5691,11.5786,11.5123,11.5217,378228.0
2020-02-20 11:45:00,12.15,12.16,12.1,12.1,298848.0,11.5217,11.5312,11.4743,11.4743,298848.0
2020-02-20 11:50:00,12.1,12.15,12.08,12.15,628316.0,11.4743,11.5217,11.4554,11.5217,628316.0
2020-02-20 11:55:00,12.15,12.16,12.07,12.09,371526.0,11.5217,11.5312,11.4459,11.4648,371526.0
2020-02-20 12:00:00,12.08,12.11,12.07,12.09,147845.0,11.4554,11.4838,11.4459,11.4648,147845.0
2020-02-20 12:05:00,12.09,12.1,12.05,12.05,127587.0,11.4648,11.4743,11.4269,11.4269,127587.0
2020-02-20 12:10:00,12.05,12.12,12.04,12.09,320789.0,11.4269,11.4933,11.4174,11.4648,320789.0
2020-02-20 12:15:00,12.09,12.09,12.06,12.08,171211.0,11.4648,11.4648,11.4364,11.4554,171211.0
2020-02-20 12:20:00,12.08,12.09,12.06,12.08,78569.0,11.4554,11.4648,11.4364,11.4554,78569.0
2020-02-20 12:25:00,12.08,12.11,12.07,12.09,99472.0,11.4554,11.4838,11.4459,11.4648,99472.0
2020-02-20 12:30:00,12.1,12.12,12.07,12.11,170794.0,11.4743,11.4933,11.4459,11.4838,170794.0
2020-02-20 12:35:00,12.1,12.11,12.09,12.11,130173.0,11.4743,11.4838,11.4648,11.4838,130173.0
2020-02-20 12:40:00,12.11,12.13,12.08,12.09,174226.0,11.4838,11.5028,11.4554,11.4648,174226.0
2020-02-20 12:45:00,12.09,12.1,12.07,12.08,160082.0,11.4648,11.4743,11.4459,11.4554,160082.0
2020-02-20 12:50:00,12.08,12.09,12.06,12.08,61062.0,11.4554,11.4648,11.4364,11.4554,61062.0
2020-02-20 12:55:00,12.08,12.11,12.07,12.11,104229.0,11.4554,11.4838,11.4459,11.4838,104229.0
2020-02-20 13:00:00,12.1,12.11,12.08,12.09,40163.0,11.4743,11.4838,11.4554,11.4648,40163.0
2020-02-20 13:05:00,12.08,12.1,12.08,12.1,229588.0,11.4554,11.4743,11.4554,11.4743,229588.0
2020-02-20 13:10:00,12.1,12.14,12.09,12.13,483829.0,11.4743,11.5123,11.4648,11.5028,483829.0
2020-02-20 13:15:00,12.13,12.14,12.1,12.1,101082.0,11.5028,11.5123,11.4743,11.4743,101082.0
2020-02-20 13:20:00,12.11,12.11,12.08,12.1,225692.0,11.4838,11.4838,11.4554,11.4743,225692.0
2020-02-20 13:25:00,12.09,12.11,12.08,12.1,170876.0,11.4648,11.4838,11.4554,11.4743,170876.0
2020-02-20 13:30:00,12.1,12.1,12.08,12.09,193223.0,11.4743,11.4743,11.4554,11.4648,193223.0
2020-02-20 13:35:00,12.09,12.1,12.05,12.08,139661.0,11.4648,11.4743,11.4269,11.4554,139661.0
2020-02-20 13:40:00,12.08,12.1,12.07,12.1,76572.0,11.4554,11.4743,11.4459,11.4743,76572.0
2020-02-20 13:45:00,12.1,12.11,12.09,12.09,120715.0,11.4743,11.4838,11.4648,11.4648,120715.0
2020-02-20 13:50:00,12.09,12.1,12.08,12.09,95656.0,11.4648,11.4743,11.4554,11.4648,95656.0
2020-02-20 13:55:00,12.09,12.1,12.08,12.09,55047.0,11.4648,11.4743,11.4554,11.4648,55047.0
2020-02-20 14:00:00,12.1,12.1,12.08,12.09,99036.0,11.4743,11.4743,11.4554,11.4648,99036.0
2020-02-20 14:05:00,12.09,12.11,12.08,12.11,315365.0,11.4648,11.4838,11.4554,11.4838,315365.0
2020-02-20 14:10:00,12.1,12.12,12.08,12.1,99406.0,11.4743,11.4933,11.4554,11.4743,99406.0
2020-02-20 14:15:00,12.1,12.1,12.08,12.09,40736.0,11.4743,11.4743,11.4554,11.4648,40736.0
2020-02-20 14:20:00,12.08,12.12,12.08,12.12,76867.0,11.4554,11.4933,11.4554,11.4933,76867.0
2020-02-20 14:25:00,12.11,12.13,12.1,12.12,63725.0,11.4838,11.5028,11.4743,11.4933,63725.0
2020-02-20 14:30:00,12.12,12.15,12.1,12.14,81540.0,11.4933,11.5217,11.4743,11.5123,81540.0
2020-02-20 14:35:00,12.14,12.18,12.13,12.18,183101.0,11.5123,11.5502,11.5028,11.5502,183101.0
2020-02-20 14:40:00,12.18,12.18,12.16,12.18,121325.0,11.5502,11.5502,11.5312,11.5502,121325.0
2020-02-20 14:45:00,12.18,12.18,12.14,12.16,107076.0,11.5502,11.5502,11.5123,11.5312,107076.0
2020-02-20 14:50:00,12.16,12.16,12.13,12.16,132041.0,11.5312,11.5312,11.5028,11.5312,132041.0
2020-02-20 14:55:00,12.16,12.17,12.15,12.16,83031.0,11.5312,11.5407,11.5217,11.5312,83031.0
2020-02-20 15:00:00,12.16,12.16,12.13,12.14,73351.0,11.5312,11.5312,11.5028,11.5123,73351.0
2020-02-20 15:05:00,12.14,12.15,12.11,12.13,101204.0,11.5123,11.5217,11.4838,11.5028,101204.0
2020-02-20 15:10:00,12.13,12.14,12.1,12.12,72080.0,11.5028,11.5123,11.4743,11.4933,72080.0
2020-02-20 15:15:00,12.12,12.14,12.11,12.14,63941.0,11.4933,11.5123,11.4838,11.5123,63941.0
2020-02-20 15:20:00,12.13,12.16,12.13,12.15,132430.0,11.5028,11.5312,11.5028,11.5217,132430.0
2020-02-20 15:25:00,12.15,12.16,12.13,12.13,157759.0,11.5217,11.5312,11.5028,11.5028,157759.0
2020-02-20 15:30:00,12.13,12.15,12.13,12.13,147149.0,11.5028,11.5217,11.5028,11.5028,147149.0
2020-02-20 15:35:00,12.13,12.14,12.09,12.11,336958.0,11.5028,11.5123,11.4648,11.4838,336958.0
2020-02-20 15:40:00,12.1,12.11,12.09,12.1,284739.0,11.4743,11.4838,11.4648,11.4743,284739.0
2020-02-20 15:45:00,12.1,12.1,12.06,12.07,355259.0,11.4743,11.4743,11.4364,11.4459,355259.0
2020-02-20 15:50:00,12.07,12.09,12.06,12.09,365766.0,11.4459,11.4648,11.4364,11.4648,365766.0
2020-02-20 15:55:00,12.09,12.1,12.07,12.08,993403.0,11.4648,11.4743,11.4459,11.4554,993403.0
2020-02-21 09:30:00,12.01,12.01,11.84,11.88,814070.0,11.389,11.389,11.2278,11.2657,814070.0
2020-02-21 09:35:00,11.87,11.91,11.8,11.88,427360.0,11.2562,11.2941,11.1898,11.2657,427360.0
2020-02-21 09:40:00,11.88,11.9,11.85,11.86,162238.0,11.2657,11.2847,11.2372,11.2467,162238.0
2020-02-21 09:45:00,11.85,11.86,11.79,11.8,267055.0,11.2372,11.2467,11.1803,11.1898,267055.0
2020-02-21 09:50:00,11.8,11.85,11.78,11.82,331030.0,11.1898,11.2372,11.1709,11.2088,331030.0
2020-02-21 09:55:00,11.83,11.85,11.8,11.82,274819.0,11.2183,11.2372,11.1898,11.2088,274819.0
2020-02-21 10:00:00,11.81,11.83,11.74,11.76,376695.0,11.1993,11.2183,11.1329,11.1519,376695.0
2020-02-21 10:05:00,11.75,11.8,11.74,11.79,302859.0,11.1424,11.1898,11.1329,11.1803,302859.0
2020-02-21 10:10:00,11.79,11.8,11.75,11.78,273426.0,11.1803,11.1898,11.1424,11.1709,273426.0
2020-02-21 10:15:00,11.79,11.85,11.78,11.81,228632.0,11.1803,11.2372,11.1709,11.1993,228632.0
2020-02-21 10:20:00,11.81,11.83,11.78,11.82,334940.0,11.1993,11.2183,11.1709,11.2088,334940.0
2020-02-21 10:25:00,11.81,11.82,11.78,11.79,145562.0,11.1993,11.2088,11.1709,11.1803,145562.0
2020-02-21 10:30:00,11.78,11.79,11.76,11.77,448308.0,11.1709,11.1803,11.1519,11.1614,448308.0
2020-02-21 10:35:00,11.77,11.78,11.73,11.74,337609.0,11.1614,11.1709,11.1235,11.1329,337609.0
2020-02-21 10:40:00,11.74,11.75,11.72,11.75,181342.0,11.1329,11.1424,11.114,11.1424,181342.0
2020-02-21 10:45:00,11.75,11.79,11.74,11.78,189346.0,11.1424,11.1803,11.1329,11.1709,189346.0
2020-02-21 10:50:00,11.78,11.79,11.78,11.79,192255.0,11.1709,11.1803,11.1709,11.1803,192255.0
2020-02-21 10:55:00,11.79,11.79,11.75,11.77,206312.0,11.1803,11.1803,11.1424,11.1614,206312.0
2020-02-21 11:00:00,11.77,11.8,11.76,11.79,307907.0,11.1614,11.1898,11.1519,11.1803,307907.0
2020-02-21 11:05:00,11.79,11.81,11.79,11.79,281697.0,11.1803,11.1993,11.1803,11.1803,281697.0
2020-02-21 11:10:00,11.79,11.83,11.77,11.83,364458.0,11.1803,11.2183,11.1614,11.2183,364458.0
2020-02-21 11:15:00,11.83,11.84,11.8,11.82,580645.0,11.2183,11.2278,11.1898,11.2088,580645.0
2020-02-21 11:20:00,11.82,11.87,11.81,11.84,333326.0,11.2088,11.2562,11.1993,11.2278,333326.0
2020-02-21 11:25:00,11.85,11.86,11.84,11.84,271880.0,11.2372,11.2467,11.2278,11.2278,271880.0
2020-02-21 11:30:00,11.85,11.88,11.84,11.87,454228.0,11.2372,11.2657,11.2278,11.2562,454228.0
2020-02-21 11:35:00,11.87,11.88,11.85,11.88,441603.0,11.2562,11.2657,11.2372,11.2657,441603.0
2020-02-21 11:40:00,11.88,11.88,11.84,11.86,153696.0,11.2657,11.2657,11.2278,11.2467,153696.0
2020-02-21 11:45:00,11.86,11.86,11.83,11.83,113082.0,11.2467,11.2467,11.2183,11.2183,113082.0
2020-02-21 11:50:00,11.83,11.86,11.82,11.86,85402.0,11.2183,11.2467,11.2088,11.2467,85402.0
2020-02-21 11:55:00,11.85,11.87,11.85,11.86,118420.0,11.2372,11.2562,11.2372,11.2467,118420.0
2020-02-21 12:00:00,11.86,11.88,11.85,11.87,126660.0,11.2467,11.2657,11.2372,11.2562,126660.0
2020-02-21 12:05:00,11.88,11.88,11.85,11.86,97553.0,11.2657,11.2657,11.2372,11.2467,97553.0
2020-02-21 12:10:00,11.85,11.87,11.85,11.87,145620.0,11.2372,11.2562,11.2372,11.2562,145620.0
2020-02-21 12:15:00,11.86,11.87,11.85,11.86,110210.0,11.2467,11.2562,11.2372,11.2467,110210.0
2020-02-21 12:20:00,11.86,11.9,11.86,11.88,119238.0,11.2467,11.2847,11.2467,11.2657,119238.0
2020-02-21 12:25:00,11.89,11.89,11.87,11.89,158006.0,11.2752,11.2752,11.2562,11.2752,158006.0
2020-02-21 12:30:00,11.88,11.89,11.86,11.88,321263.0,11.2657,11.2752,11.2467,11.2657,321263.0
2020-02-21 12:35:00,11.88,11.89,11.87,11.88,266205.0,11.2657,11.2752,11.2562,11.2657,266205.0
2020-02-21 12:40:00,11.89,11.89,11.87,11.88,100376.0,11.2752,11.2752,11.2562,11.2657,100376.0
2020-02-21 12:45:00,11.88,11.89,11.87,11.88,87952.0,11.2657,11.2752,11.2562,11.2657,87952.0
2020-02-21 12:50:00,11.88,11.89,11.87,11.88,40450.0,11.2657,11.2752,11.2562,11.2657,40450.0
2020-02-21 12:55:00,11.88,11.89,11.88,11.88,91036.0,11.2657,11.2752,11.2657,11.2657,91036.0
2020-02-21 13:00:00,11.88,11.89,11.87,11.87,95993.0,11.2657,11.2752,11.2562,11.2562,95993.0
2020-02-21 13:05:00,11.87,11.88,11.85,11.85,107836.0,11.2562,11.2657,11.2372,11.2372,107836.0
2020-02-21 13:10:00,11.85,11.87,11.85,11.85,90294.0,11.2372,11.2562,11.2372,11.2372,90294.0
2020-02-21 13:15:00,11.86,11.87,11.85,11.86,107599.0,11.2467,11.2562,11.2372,11.2467,107599.0
2020-02-21 13:20:00,11.86,11.89,11.85,11.88,102101.0,11.2467,11.2752,11.2372,11.2657,102101.0
2020-02-21 13:25:00,11.88,11.89,11.87,11.88,233416.0,11.2657,11.2752,11.2562,11.2657,233416.0
2020-02-21 13:30:00,11.88,11.89,11.86,11.88,89726.0,11.2657,11.2752,11.2467,11.2657,89726.0
2020-02-21 13:35:00,11.88,11.89,11.87,11.88,80528.0,11.2657,11.2752,11.2562,11.2657,80528.0
2020-02-21 13:40:00,11.88,11.89,11.87,11.88,101219.0,11.2657,11.2752,11.2562,11.2657,101219.0
2020-02-21 13:45:00,11.87,11.89,11.87,11.88,82826.0,11.2562,11.2752,11.2562,11.2657,82826.0
2020-02-21 13:50:00,11.88,11.89,11.86,11.87,73090.0,11.2657,11.2752,11.2467,11.2562,73090.0
2020-02-21 13:55:00,11.87,11.88,11.86,11.88,119561.0,11.2562,11.2657,11.2467,11.2657,119561.0
2020-02-21 14:00:00,11.88,11.9,11.87,11.9,155392.0,11.2657,11.2847,11.2562,11.2847,155392.0
2020-02-21 14:05:00,11.89,11.9,11.89,11.9,86764.0,11.2752,11.2847,11.2752,11.2847,86764.0
2020-02-21 14:10:00,11.9,11.9,11.87,11.88,133641.0,11.2847,11.2847,11.2562,11.2657,133641.0
2020-02-21 14:15:00,11.88,11.88,11.85,11.88,92628.0,11.2657,11.2657,11.2372,11.2657,92628.0
2020-02-21 14:20:00,11.88,11.89,11.86,11.88,114502.0,11.2657,11.2752,11.2467,11.2657,114502.0
2020-02-21 14:25:00,11.88,11.9,11.87,11.9,253237.0,11.2657,11.2847,11.2562,11.2847,253237.0
2020-02-21 14:30:00,11.89,11.93,11.89,11.91,157864.0,11.2752,11.3131,11.2752,11.2941,157864.0
2020-02-21 14:35:00,11.92,11.92,11.89,11.9,182320.0,11.3036,11.3036,11.2752,11.2847,182320.0
2020-02-21 14:40:00,11.9,11.91,11.88,11.9,268618.0,11.2847,11.2941,11.2657,11.2847,268618.0
2020-02-21 14:45:00,11.9,11.91,11.89,11.89,84401.0,11.2847,11.2941,11.2752,11.2752,84401.0
2020-02-21 14:50:00,11.9,11.92,11.89,11.91,77775.0,11.2847,11.3036,11.2752,11.2941,77775.0
2020-02-21 14:55:00,11.9,11.93,11.9,11.91,69842.0,11.2847,11.3131,11.2847,11.2941,69842.0
2020-02-21 15:00:00,11.92,11.93,11.91,11.92,95356.0,11.3036,11.3131,11.2941,11.3036,95356.0
2020-02-21 15:05:00,11.93,11.93,11.89,11.91,177602.0,11.3131,11.3131,11.2752,11.2941,177602.0
2020-02-21 15:10:00,11.91,11.91,11.9,11.91,186660.0,11.2941,11.2941,11.2847,11.2941,186660.0
2020-02-21 15:15:00,11.9,11.92,11.89,11.91,159748.0,11.2847,11.3036,11.2752,11.2941,159748.0
2020-02-21 15:20:00,11.91,11.91,11.89,11.9,112408.0,11.2941,11.2941,11.2752,11.2847,112408.0
2020-02-21 15:25:00,11.91,11.91,11.9,11.91,113262.0,11.2941,11.2941,11.2847,11.2941,113262.0
2020-02-21 15:30:00,11.91,11.92,11.87,11.88,252403.0,11.2941,11.3036,11.2562,11.2657,252403.0
2020-02-21 15:35:00,11.88,11.91,11.88,11.89,263444.0,11.2657,11.2941,11.2657,11.2752,263444.0
2020-02-21 15:40:00,11.89,11.92,11.88,11.92,227888.0,11.2752,11.3036,11.2657,11.3036,227888.0
2020-02-21 15:45:00,11.92,11.95,11.91,11.95,268437.0,11.3036,11.3321,11.2941,11.3321,268437.0
2020-02-21 15:50:00,11.95,11.96,11.93,11.95,459120.0,11.3321,11.3416,11.3131,11.3321,459120.0
2020-02-21 15:55:00,11.95,11.96,11.92,11.94,715281.0,11.3321,11.3416,11.3036,11.3226,715281.0
2020-02-24 09:30:00,11.25,11.27,11.08,11.15,1240358.0,10.6683,10.6872,10.5071,10.5734,1240358.0
2020-02-24 09:35:00,11.15,11.15,11.04,11.1,833431.0,10.5734,10.5734,10.4691,10.526,833431.0
2020-02-24 09:40:00,11.09,11.11,11.01,11.07,789631.0,10.5165,10.5355,10.4407,10.4976,789631.0
2020-02-24 09:45:00,11.06,11.16,11.04,11.13,464294.0,10.4881,10.5829,10.4691,10.5545,464294.0
2020-02-24 09:50:00,11.13,11.14,11.07,11.1,574920.0,10.5545,10.564,10.4976,10.526,574920.0
2020-02-24 09:55:00,11.1,11.18,11.07,11.18,392586.0,10.526,10.6019,10.4976,10.6019,392586.0
2020-02-24 10:00:00,11.18,11.22,11.15,11.18,401446.0,10.6019,10.6398,10.5734,10.6019,401446.0
2020-02-24 10:05:00,11.18,11.21,11.16,11.19,446239.0,10.6019,10.6303,10.5829,10.6114,446239.0
2020-02-24 10:10:00,11.19,11.27,11.15,11.25,444945.0,10.6114,10.6872,10.5734,10.6683,444945.0
2020-02-24 10:15:00,11.25,11.27,11.23,11.24,233281.0,10.6683,10.6872,10.6493,10.6588,233281.0
2020-02-24 10:20:00,11.24,11.24,11.18,11.19,213195.0,10.6588,10.6588,10.6019,10.6114,213195.0
2020-02-24 10:25:00,11.19,11.2,11.17,11.18,136835.0,10.6114,10.6209,10.5924,10.6019,136835.0
2020-02-24 10:30:00,11.17,11.19,11.15,11.16,213454.0,10.5924,10.6114,10.5734,10.5829,213454.0
2020-02-24 10:35:00,11.16,11.2,11.16,11.19,312704.0,10.5829,10.6209,10.5829,10.6114,312704.0
2020-02-24 10:40:00,11.19,11.21,11.15,11.2,215095.0,10.6114,10.6303,10.5734,10.6209,215095.0
2020-02-24 10:45:00,11.2,11.22,11.18,11.21,94899.0,10.6209,10.6398,10.6019,10.6303,94899.0
2020-02-24 10:50:00,11.21,11.26,11.21,11.25,169880.0,10.6303,10.6778,10.6303,10.6683,169880.0
2020-02-24 10:55:00,11.25,11.26,11.22,11.25,97715.0,10.6683,10.6778,10.6398,10.6683,97715.0
2020-02-24 11:00:00,11.25,11.26,11.21,11.21,137151.0,10.6683,10.6778,10.6303,10.6303,137151.0
2020-02-24 11:05:00,11.21,11.22,11.15,11.16,667752.0,10.6303,10.6398,10.5734,10.5829,667752.0
2020-02-24 11:10:00,11.16,11.18,11.15,11.16,243474.0,10.5829,10.6019,10.5734,10.5829,243474.0
2020-02-24 11:15:00,11.16,11.2,11.14,11.19,248234.0,10.5829,10.6209,10.564,10.6114,248234.0
2020-02-24 11:20:00,11.19,11.19,11.09,11.16,722694.0,10.6114,10.6114,10.5165,10.5829,722694.0
2020-02-24 11:25:00,11.17,11.17,11.13,11.14,294355.0,10.5924,10.5924,10.5545,10.564,294355.0
2020-02-24 11:30:00,11.14,11.19,11.11,11.15,463802.0,10.564,10.6114,10.5355,10.5734,463802.0
2020-02-24 11:35:00,11.16,11.2,11.15,11.18,144721.0,10.5829,10.6209,10.5734,10.6019,144721.0
2020-02-24 11:40:00,11.17,11.18,11.12,11.13,275182.0,10.5924,10.6019,10.545,10.5545,275182.0
2020-02-24 11:45:00,11.14,11.14,11.09,11.11,296122.0,10.564,10.564,10.5165,10.5355,296122.0
2020-02-24 11:50:00,11.11,11.14,11.1,11.12,148605.0,10.5355,10.564,10.526,10.545,148605.0
2020-02-24 11:55:00,11.12,11.17,11.11,11.12,290176.0,10.545,10.5924,10.5355,10.545,290176.0
2020-02-24 12:00:00,11.12,11.15,11.11,11.13,129851.0,10.545,10.5734,10.5355,10.5545,129851.0
2020-02-24 12:05:00,11.13,11.14,11.11,11.11,120722.0,10.5545,10.564,10.5355,10.5355,120722.0
2020-02-24 12:10:00,11.11,11.15,11.11,11.13,105948.0,10.5355,10.5734,10.5355,10.5545,105948.0
2020-02-24 12:15:00,11.13,11.16,11.12,11.16,139446.0,10.5545,10.5829,10.545,10.5829,139446.0
2020-02-24 12:20:00,11.16,11.17,11.13,11.13,80318.0,10.5829,10.5924,10.5545,10.5545,80318.0
2020-02-24 12:25:00,11.13,11.14,11.12,11.13,163667.0,10.5545,10.564,10.545,10.5545,163667.0
2020-02-24 12:30:00,11.13,11.13,11.09,11.1,188877.0,10.5545,10.5545,10.5165,10.526,188877.0
2020-02-24 12:35:00,11.11,11.17,11.1,11.17,70180.0,10.5355,10.5924,10.526,10.5924,70180.0
2020-02-24 12:40:00,11.17,11.19,11.15,11.17,226209.0,10.5924,10.6114,10.5734,10.5924,226209.0
2020-02-24 12:45:00,11.18,11.19,11.16,11.18,112780.0,10.6019,10.6114,10.5829,10.6019,112780.0
2020-02-24 12:50:00,11.18,11.18,11.15,11.18,63571.0,10.6019,10.6019,10.5734,10.6019,63571.0
2020-02-24 12:55:00,11.18,11.19,11.16,11.17,63945.0,10.6019,10.6114,10.5829,10.5924,63945.0
2020-02-24 13:00:00,11.16,11.17,11.14,11.16,76667.0,10.5829,10.5924,10.564,10.5829,76667.0
2020-02-24 13:05:00,11.16,11.19,11.15,11.17,175914.0,10.5829,10.6114,10.5734,10.5924,175914.0
2020-02-24 13:10:00,11.17,11.18,11.15,11.17,59326.0,10.5924,10.6019,10.5734,10.5924,59326.0
2020-02-24 13:15:00,11.17,11.18,11.15,11.17,135967.0,10.5924,10.6019,10.5734,10.5924,135967.0
2020-02-24 13:20:00,11.17,11.2,11.16,11.19,167805.0,10.5924,10.6209,10.5829,10.6114,167805.0
2020-02-24 13:25:00,11.19,11.24,11.18,11.24,137080.0,10.6114,10.6588,10.6019,10.6588,137080.0
2020-02-24 13:30:00,11.24,11.24,11.21,11.23,138835.0,10.6588,10.6588,10.6303,10.6493,138835.0
2020-02-24 13:35:00,11.23,11.24,11.2,11.21,154796.0,10.6493,10.6588,10.6209,10.6303,154796.0
2020-02-24 13:40:00,11.21,11.23,11.2,11.21,108482.0,10.6303,10.6493,10.6209,10.6303,108482.0
2020-02-24 13:45:00,11.21,11.22,11.19,11.19,155741.0,10.6303,10.6398,10.6114,10.6114,155741.0
2020-02-24 13:50:00,11.2,11.2,11.17,11.19,201762.0,10.6209,10.6209,10.5924,10.6114,201762.0
2020-02-24 13:55:00,11.18,11.18,11.15,11.17,202769.0,10.6019,10.6019,10.5734,10.5924,202769.0
2020-02-24 14:00:00,11.17,11.19,11.16,11.16,144707.0,10.5924,10.6114,10.5829,10.5829,144707.0
2020-02-24 14:05:00,11.16,11.17,11.12,11.13,213724.0,10.5829,10.5924,10.545,10.5545,213724.0
2020-02-24 14:10:00,11.12,11.13,11.11,11.12,139572.0,10.545,10.5545,10.5355,10.545,139572.0
2020-02-24 14:15:00,11.12,11.14,11.11,11.14,160828.0,10.545,10.564,10.5355,10.564,160828.0
2020-02-24 14:20:00,11.14,11.17,11.14,11.17,226556.0,10.564,10.5924,10.564,10.5924,226556.0
2020-02-24 14:25:00,11.17,11.22,11.15,11.2,284835.0,10.5924,10.6398,10.5734,10.6209,284835.0
2020-02-24 14:30:00,11.2,11.21,11.18,11.2,166145.0,10.6209,10.6303,10.6019,10.6209,166145.0
2020-02-24 14:35:00,11.2,11.22,11.19,11.22,93307.0,10.6209,10.6398,10.6114,10.6398,93307.0
2020-02-24 14:40:00,11.21,11.23,11.21,11.21,121952.0,10.6303,10.6493,10.6303,10.6303,121952.0
2020-02-24 14:45:00,11.21,11.26,11.21,11.26,473106.0,10.6303,10.6778,10.6303,10.6778,473106.0
2020-02-24 14:50:00,11.26,11.28,11.24,11.28,349910.0,10.6778,10.6967,10.6588,10.6967,349910.0
2020-02-24 14:55:00,11.28,11.31,11.26,11.29,577098.0,10.6967,10.7252,10.6778,10.7062,577098.0
2020-02-24 15:00:00,11.29,11.31,11.27,11.29,286848.0,10.7062,10.7252,10.6872,10.7062,286848.0
2020-02-24 15:05:00,11.29,11.3,11.27,11.27,147587.0,10.7062,10.7157,10.6872,10.6872,147587.0
2020-02-24 15:10:00,11.27,11.28,11.23,11.24,139431.0,10.6872,10.6967,10.6493,10.6588,139431.0
2020-02-24 15:15:00,11.24,11.27,11.22,11.26,168865.0,10.6588,10.6872,10.6398,10.6778,168865.0
2020-02-24 15:20:00,11.26,11.28,11.25,11.27,171382.0,10.6778,10.6967,10.6683,10.6872,171382.0
2020-02-24 15:25:00,11.27,11.27,11.25,11.26,176723.0,10.6872,10.6872,10.6683,10.6778,176723.0
2020-02-24 15:30:00,11.26,11.3,11.24,11.27,336149.0,10.6778,10.7157,10.6588,10.6872,336149.0
2020-02-24 15:35:00,11.28,11.28,11.24,11.25,226549.0,10.6967,10.6967,10.6588,10.6683,226549.0
2020-02-24 15:40:00,11.26,11.26,11.22,11.24,292637.0,10.6778,10.6778,10.6398,10.6588,292637.0
2020-02-24 15:45:00,11.24,11.28,11.23,11.28,517048.0,10.6588,10.6967,10.6493,10.6967,517048.0
2020-02-24 15:50:00,11.28,11.28,11.23,11.23,839473.0,10.6967,10.6967,10.6493,10.6493,839473.0
2020-02-24 15:55:00,11.24,11.25,11.23,11.24,979743.0,10.6588,10.6683,10.6493,10.6588,979743.0
2020-02-25 09:30:00,11.32,11.36,11.24,11.25,439408.0,10.7347,10.7726,10.6588,10.6683,439408.0
2020-02-25 09:35:00,11.25,11.32,11.23,11.3,375034.0,10.6683,10.7347,10.6493,10.7157,375034.0
2020-02-25 09:40:00,11.3,11.32,11.27,11.28,356594.0,10.7157,10.7347,10.6872,10.6967,356594.0
2020-02-25 09:45:00,11.28,11.29,11.21,11.27,378305.0,10.6967,10.7062,10.6303,10.6872,378305.0
2020-02-25 09:50:00,11.27,11.27,11.21,11.25,272094.0,10.6872,10.6872,10.6303,10.6683,272094.0
2020-02-25 09:55:00,11.24,11.24,11.19,11.2,352533.0,10.6588,10.6588,10.6114,10.6209,352533.0
2020-02-25 10:00:00,11.2,11.23,11.13,11.14,305719.0,10.6209,10.6493,10.5545,10.564,305719.0
2020-02-25 10:05:00,11.14,11.18,11.13,11.16,294797.0,10.564,10.6019,10.5545,10.5829,294797.0
2020-02-25 10:10:00,11.15,11.17,11.13,11.13,225994.0,10.5734,10.5924,10.5545,10.5545,225994.0
2020-02-25 10:15:00,11.14,11.15,11.08,11.08,472008.0,10.564,10.5734,10.5071,10.5071,472008.0
2020-02-25 10:20:00,11.08,11.08,11.0,11.02,575121.0,10.5071,10.5071,10.4312,10.4502,575121.0
2020-02-25 10:25:00,11.02,11.02,10.96,10.99,377396.0,10.4502,10.4502,10.3933,10.4217,377396.0
2020-02-25 10:30:00,10.98,11.03,10.89,10.96,1185144.0,10.4122,10.4596,10.3269,10.3933,1185144.0
2020-02-25 10:35:00,10.96,10.96,10.89,10.92,813495.0,10.3933,10.3933,10.3269,10.3553,813495.0
2020-02-25 10:40:00,10.92,10.98,10.9,10.96,395798.0,10.3553,10.4122,10.3364,10.3933,395798.0
2020-02-25 10:45:00,10.97,10.99,10.88,10.89,512521.0,10.4028,10.4217,10.3174,10.3269,512521.0
2020-02-25 10:50:00,10.88,10.9,10.83,10.87,526425.0,10.3174,10.3364,10.27,10.3079,526425.0
2020-02-25 10:55:00,10.87,10.95,10.84,10.95,415412.0,10.3079,10.3838,10.2795,10.3838,415412.0
2020-02-25 11:00:00,10.94,10.98,10.92,10.94,239400.0,10.3743,10.4122,10.3553,10.3743,239400.0
2020-02-25 11:05:00,10.94,10.96,10.9,10.91,205948.0,10.3743,10.3933,10.3364,10.3459,205948.0
2020-02-25 11:10:00,10.91,10.94,10.89,10.91,227532.0,10.3459,10.3743,10.3269,10.3459,227532.0
2020-02-25 11:15:00,10.91,10.92,10.86,10.9,263034.0,10.3459,10.3553,10.2984,10.3364,263034.0
2020-02-25 11:20:00,10.9,10.9,10.87,10.89,199939.0,10.3364,10.3364,10.3079,10.3269,199939.0
2020-02-25 11:25:00,10.9,10.99,10.89,10.96,1182026.0,10.3364,10.4217,10.3269,10.3933,1182026.0
2020-02-25 11:30:00,10.96,11.07,10.94,11.05,620448.0,10.3933,10.4976,10.3743,10.4786,620448.0
2020-02-25 11:35:00,11.06,11.07,11.01,11.07,1467343.0,10.4881,10.4976,10.4407,10.4976,1467343.0
2020-02-25 11:40:00,11.07,11.07,11.05,11.05,340928.0,10.4976,10.4976,10.4786,10.4786,340928.0
2020-02-25 11:45:00,11.05,11.09,11.05,11.05,404415.0,10.4786,10.5165,10.4786,10.4786,404415.0
2020-02-25 11:50:00,11.05,11.07,11.05,11.05,548668.0,10.4786,10.4976,10.4786,10.4786,548668.0
2020-02-25 11:55:00,11.05,11.07,11.03,11.05,1056605.0,10.4786,10.4976,10.4596,10.4786,1056605.0
2020-02-25 12:00:00,11.06,11.08,11.0,11.0,818151.0,10.4881,10.5071,10.4312,10.4312,818151.0
2020-02-25 12:05:00,11.01,11.02,10.98,10.99,197563.0,10.4407,10.4502,10.4122,10.4217,197563.0
2020-02-25 12:10:00,10.98,11.02,10.98,11.0,159815.0,10.4122,10.4502,10.4122,10.4312,159815.0
2020-02-25 12:15:00,10.99,11.0,10.94,10.95,908812.0,10.4217,10.4312,10.3743,10.3838,908812.0
2020-02-25 12:20:00,10.95,10.97,10.94,10.95,136197.0,10.3838,10.4028,10.3743,10.3838,136197.0
2020-02-25 12:25:00,10.96,10.97,10.95,10.96,82891.0,10.3933,10.4028,10.3838,10.3933,82891.0
2020-02-25 12:30:00,10.96,10.99,10.95,10.99,224307.0,10.3933,10.4217,10.3838,10.4217,224307.0
2020-02-25 12:35:00,10.98,11.0,10.96,10.99,393873.0,10.4122,10.4312,10.3933,10.4217,393873.0
2020-02-25 12:40:00,11.0,11.0,10.92,10.98,1604359.0,10.4312,10.4312,10.3553,10.4122,1604359.0
2020-02-25 12:45:00,10.98,10.99,10.94,10.95,359065.0,10.4122,10.4217,10.3743,10.3838,359065.0
2020-02-25 12:50:00,10.96,10.98,10.94,10.96,506261.0,10.3933,10.4122,10.3743,10.3933,506261.0
2020-02-25 12:55:00,10.96,10.96,10.91,10.96,812998.0,10.3933,10.3933,10.3459,10.3933,812998.0
2020-02-25 13:00:00,10.96,10.98,10.94,10.97,1055283.0,10.3933,10.4122,10.3743,10.4028,1055283.0
2020-02-25 13:05:00,10.98,10.98,10.94,10.97,215332.0,10.4122,10.4122,10.3743,10.4028,215332.0
2020-02-25 13:10:00,10.97,11.0,10.96,10.97,101645.0,10.4028,10.4312,10.3933,10.4028,101645.0
2020-02-25 13:15:00,10.97,10.98,10.91,10.96,263865.0,10.4028,10.4122,10.3459,10.3933,263865.0
2020-02-25 13:20:00,10.96,10.97,10.94,10.95,95945.0,10.3933,10.4028,10.3743,10.3838,95945.0
2020-02-25 13:25:00,10.95,10.96,10.94,10.95,112249.0,10.3838,10.3933,10.3743,10.3838,112249.0
2020-02-25 13:30:00,10.94,10.96,10.91,10.94,287309.0,10.3743,10.3933,10.3459,10.3743,287309.0
2020-02-25 13:35:00,10.94,10.96,10.92,10.92,295076.0,10.3743,10.3933,10.3553,10.3553,295076.0
2020-02-25 13:40:00,10.92,10.92,10.9,10.91,378188.0,10.3553,10.3553,10.3364,10.3459,378188.0
2020-02-25 13:45:00,10.91,10.91,10.88,10.88,177634.0,10.3459,10.3459,10.3174,10.3174,177634.0
2020-02-25 13:50:00,10.88,10.91,10.87,10.9,215849.0,10.3174,10.3459,10.3079,10.3364,215849.0
2020-02-25 13:55:00,10.89,10.9,10.86,10.87,115574.0,10.3269,10.3364,10.2984,10.3079,115574.0
2020-02-25 14:00:00,10.86,10.88,10.83,10.88,218028.0,10.2984,10.3174,10.27,10.3174,218028.0
2020-02-25 14:05:00,10.88,10.89,10.79,10.81,417468.0,10.3174,10.3269,10.2321,10.251,417468.0
2020-02-25 14:10:00,10.81,10.84,10.76,10.83,520384.0,10.251,10.2795,10.2036,10.27,520384.0
2020-02-25 14:15:00,10.83,10.83,10.74,10.75,278311.0,10.27,10.27,10.1846,10.1941,278311.0
2020-02-25 14:20:00,10.75,10.77,10.71,10.73,325400.0,10.1941,10.2131,10.1562,10.1752,325400.0
2020-02-25 14:25:00,10.73,10.75,10.7,10.7,257258.0,10.1752,10.1941,10.1467,10.1467,257258.0
2020-02-25 14:30:00,10.71,10.77,10.68,10.74,393595.0,10.1562,10.2131,10.1277,10.1846,393595.0
2020-02-25 14:35:00,10.73,10.75,10.7,10.71,173283.0,10.1752,10.1941,10.1467,10.1562,173283.0
2020-02-25 14:40:00,10.71,10.79,10.71,10.79,446855.0,10.1562,10.2321,10.1562,10.2321,446855.0
2020-02-25 14:45:00,10.79,10.79,10.73,10.76,398642.0,10.2321,10.2321,10.1752,10.2036,398642.0
2020-02-25 14:50:00,10.77,10.77,10.74,10.77,264784.0,10.2131,10.2131,10.1846,10.2131,264784.0
2020-02-25 14:55:00,10.77,10.79,10.74,10.76,475969.0,10.2131,10.2321,10.1846,10.2036,475969.0
2020-02-25 15:00:00,10.76,10.84,10.75,10.77,292917.0,10.2036,10.2795,10.1941,10.2131,292917.0
2020-02-25 15:05:00,10.77,10.84,10.76,10.78,307430.0,10.2131,10.2795,10.2036,10.2226,307430.0
2020-02-25 15:10:00,10.77,10.79,10.71,10.71,283260.0,10.2131,10.2321,10.1562,10.1562,283260.0
2020-02-25 15:15:00,10.71,10.76,10.7,10.71,320981.0,10.1562,10.2036,10.1467,10.1562,320981.0
2020-02-25 15:20:00,10.71,10.73,10.67,10.71,392688.0,10.1562,10.1752,10.1183,10.1562,392688.0
2020-02-25 15:25:00,10.7,10.75,10.69,10.74,242766.0,10.1467,10.1941,10.1372,10.1846,242766.0
2020-02-25 15:30:00,10.73,10.73,10.64,10.67,875634.0,10.1752,10.1752,10.0898,10.1183,875634.0
2020-02-25 15:35:00,10.68,10.68,10.64,10.66,470143.0,10.1277,10.1277,10.0898,10.1088,470143.0
2020-02-25 15:40:00,10.66,10.76,10.66,10.71,765098.0,10.1088,10.2036,10.1088,10.1562,765098.0
2020-02-25 15:45:00,10.72,10.79,10.71,10.73,772525.0,10.1657,10.2321,10.1562,10.1752,772525.0
2020-02-25 15:50:00,10.72,10.76,10.7,10.73,900458.0,10.1657,10.2036,10.1467,10.1752,900458.0
2020-02-25 15:55:00,10.73,10.74,10.71,10.72,1245180.0,10.1752,10.1846,10.1562,10.1657,1245180.0
2020-02-26 09:30:00,10.72,10.73,10.58,10.62,1017715.0,10.1657,10.1752,10.0329,10.0708,1017715.0
2020-02-26 09:35:00,10.62,10.66,10.54,10.66,391173.0,10.0708,10.1088,9.995,10.1088,391173.0
2020-02-26 09:40:00,10.66,10.76,10.64,10.75,591818.0,10.1088,10.2036,10.0898,10.1941,591818.0
2020-02-26 09:45:00,10.75,10.77,10.71,10.75,584718.0,10.1941,10.2131,10.1562,10.1941,584718.0
2020-02-26 09:50:00,10.75,10.78,10.73,10.77,288361.0,10.1941,10.2226,10.1752,10.2131,288361.0
2020-02-26 09:55:00,10.77,10.78,10.72,10.73,200570.0,10.2131,10.2226,10.1657,10.1752,200570.0
2020-02-26 10:00:00,10.73,10.74,10.66,10.68,515074.0,10.1752,10.1846,10.1088,10.1277,515074.0
2020-02-26 10:05:00,10.68,10.68,10.62,10.68,472919.0,10.1277,10.1277,10.0708,10.1277,472919.0
2020-02-26 10:10:00,10.68,10.73,10.63,10.72,247586.0,10.1277,10.1752,10.0803,10.1657,247586.0
2020-02-26 10:15:00,10.72,10.75,10.71,10.74,345254.0,10.1657,10.1941,10.1562,10.1846,345254.0
2020-02-26 10:20:00,10.74,10.76,10.67,10.71,248124.0,10.1846,10.2036,10.1183,10.1562,248124.0
2020-02-26 10:25:00,10.71,10.72,10.65,10.66,178549.0,10.1562,10.1657,10.0993,10.1088,178549.0
2020-02-26 10:30:00,10.66,10.7,10.65,10.69,327149.0,10.1088,10.1467,10.0993,10.1372,327149.0
2020-02-26 10:35:00,10.69,10.7,10.66,10.68,183297.0,10.1372,10.1467,10.1088,10.1277,183297.0
2020-02-26 10:40:00,10.68,10.73,10.67,10.7,239188.0,10.1277,10.1752,10.1183,10.1467,239188.0
2020-02-26 10:45:00,10.71,10.71,10.65,10.67,277165.0,10.1562,10.1562,10.0993,10.1183,277165.0
2020-02-26 10:50:00,10.68,10.7,10.67,10.68,315128.0,10.1277,10.1467,10.1183,10.1277,315128.0
2020-02-26 10:55:00,10.68,10.69,10.66,10.67,138352.0,10.1277,10.1372,10.1088,10.1183,138352.0
2020-02-26 11:00:00,10.67,10.7,10.64,10.7,209412.0,10.1183,10.1467,10.0898,10.1467,209412.0
2020-02-26 11:05:00,10.69,10.7,10.65,10.66,254775.0,10.1372,10.1467,10.0993,10.1088,254775.0
2020-02-26 11:10:00,10.67,10.67,10.64,10.67,284806.0,10.1183,10.1183,10.0898,10.1183,284806.0
2020-02-26 11:15:00,10.66,10.75,10.66,10.75,259348.0,10.1088,10.1941,10.1088,10.1941,259348.0
2020-02-26 11:20:00,10.75,10.78,10.74,10.77,453438.0,10.1941,10.2226,10.1846,10.2131,453438.0
2020-02-26 11:25:00,10.77,10.8,10.75,10.77,353791.0,10.2131,10.2415,10.1941,10.2131,353791.0
2020-02-26 11:30:00,10.77,10.79,10.73,10.78,283523.0,10.2131,10.2321,10.1752,10.2226,283523.0
2020-02-26 11:35:00,10.77,10.79,10.75,10.79,291817.0,10.2131,10.2321,10.1941,10.2321,291817.0
2020-02-26 11:40:00,10.79,10.79,10.74,10.75,150348.0,10.2321,10.2321,10.1846,10.1941,150348.0
2020-02-26 11:45:00,10.75,10.76,10.7,10.71,218988.0,10.1941,10.2036,10.1467,10.1562,218988.0
2020-02-26 11:50:00,10.71,10.71,10.65,10.67,245553.0,10.1562,10.1562,10.0993,10.1183,245553.0
2020-02-26 11:55:00,10.67,10.69,10.65,10.68,203908.0,10.1183,10.1372,10.0993,10.1277,203908.0
2020-02-26 12:00:00,10.68,10.7,10.63,10.63,262295.0,10.1277,10.1467,10.0803,10.0803,262295.0
2020-02-26 12:05:00,10.63,10.64,10.58,10.6,260384.0,10.0803,10.0898,10.0329,10.0519,260384.0
2020-02-26 12:10:00,10.6,10.63,10.59,10.6,162270.0,10.0519,10.0803,10.0424,10.0519,162270.0
2020-02-26 12:15:00,10.6,10.62,10.56,10.62,263845.0,10.0519,10.0708,10.014,10.0708,263845.0
2020-02-26 12:20:00,10.62,10.65,10.6,10.63,151169.0,10.0708,10.0993,10.0519,10.0803,151169.0
2020-02-26 12:25:00,10.63,10.63,10.59,10.62,806986.0,10.0803,10.0803,10.0424,10.0708,806986.0
2020-02-26 12:30:00,10.62,10.68,10.62,10.66,703278.0,10.0708,10.1277,10.0708,10.1088,703278.0
2020-02-26 12:35:00,10.67,10.67,10.61,10.62,462398.0,10.1183,10.1183,10.0614,10.0708,462398.0
2020-02-26 12:40:00,10.61,10.63,10.58,10.58,201538.0,10.0614,10.0803,10.0329,10.0329,201538.0
2020-02-26 12:45:00,10.58,10.64,10.58,10.62,102680.0,10.0329,10.0898,10.0329,10.0708,102680.0
2020-02-26 12:50:00,10.63,10.65,10.59,10.6,163103.0,10.0803,10.0993,10.0424,10.0519,163103.0
2020-02-26 12:55:00,10.61,10.64,10.59,10.62,159000.0,10.0614,10.0898,10.0424,10.0708,159000.0
2020-02-26 13:00:00,10.61,10.63,10.6,10.61,80011.0,10.0614,10.0803,10.0519,10.0614,80011.0
2020-02-26 13:05:00,10.61,10.62,10.58,10.59,145887.0,10.0614,10.0708,10.0329,10.0424,145887.0
2020-02-26 13:10:00,10.59,10.6,10.56,10.58,121732.0,10.0424,10.0519,10.014,10.0329,121732.0
2020-02-26 13:15:00,10.58,10.58,10.54,10.55,201125.0,10.0329,10.0329,9.995,10.0045,201125.0
2020-02-26 13:20:00,10.55,10.58,10.51,10.52,335884.0,10.0045,10.0329,9.9665,9.976,335884.0
2020-02-26 13:25:00,10.53,10.56,10.51,10.55,216484.0,9.9855,10.014,9.9665,10.0045,216484.0
2020-02-26 13:30:00,10.55,10.56,10.49,10.49,247026.0,10.0045,10.014,9.9476,9.9476,247026.0
2020-02-26 13:35:00,10.49,10.5,10.42,10.44,397392.0,9.9476,9.9571,9.8812,9.9002,397392.0
2020-02-26 13:40:00,10.43,10.45,10.41,10.42,386881.0,9.8907,9.9096,9.8717,9.8812,386881.0
2020-02-26 13:45:00,10.41,10.53,10.4,10.51,319576.0,9.8717,9.9855,9.8622,9.9665,319576.0
2020-02-26 13:50:00,10.51,10.51,10.47,10.47,172640.0,9.9665,9.9665,9.9286,9.9286,172640.0
2020-02-26 13:55:00,10.48,10.49,10.44,10.48,257887.0,9.9381,9.9476,9.9002,9.9381,257887.0
2020-02-26 14:00:00,10.48,10.54,10.44,10.48,185330.0,9.9381,9.995,9.9002,9.9381,185330.0
2020-02-26 14:05:00,10.49,10.54,10.48,10.49,126851.0,9.9476,9.995,9.9381,9.9476,126851.0
2020-02-26 14:10:00,10.49,10.54,10.46,10.54,124190.0,9.9476,9.995,9.9191,9.995,124190.0
2020-02-26 14:15:00,10.54,10.54,10.47,10.47,197831.0,9.995,9.995,9.9286,9.9286,197831.0
2020-02-26 14:20:00,10.47,10.52,10.46,10.52,137787.0,9.9286,9.976,9.9191,9.976,137787.0
2020-02-26 14:25:00,10.52,10.56,10.5,10.51,191178.0,9.976,10.014,9.9571,9.9665,191178.0
2020-02-26 14:30:00,10.51,10.55,10.48,10.5,265135.0,9.9665,10.0045,9.9381,9.9571,265135.0
2020-02-26 14:35:00,10.5,10.57,10.49,10.53,251116.0,9.9571,10.0234,9.9476,9.9855,251116.0
2020-02-26 14:40:00,10.53,10.54,10.48,10.5,184710.0,9.9855,9.995,9.9381,9.9571,184710.0
2020-02-26 14:45:00,10.5,10.53,10.47,10.51,169528.0,9.9571,9.9855,9.9286,9.9665,169528.0
2020-02-26 14:50:00,10.5,10.51,10.47,10.5,128500.0,9.9571,9.9665,9.9286,9.9571,128500.0
2020-02-26 14:55:00,10.5,10.53,10.47,10.49,167212.0,9.9571,9.9855,9.9286,9.9476,167212.0
2020-02-26 15:00:00,10.49,10.55,10.49,10.54,304200.0,9.9476,10.0045,9.9476,9.995,304200.0
2020-02-26 15:05:00,10.54,10.55,10.49,10.54,201065.0,9.995,10.0045,9.9476,9.995,201065.0
2020-02-26 15:10:00,10.54,10.58,10.52,10.55,256560.0,9.995,10.0329,9.976,10.0045,256560.0
2020-02-26 15:15:00,10.55,10.59,10.54,10.57,243779.0,10.0045,10.0424,9.995,10.0234,243779.0
2020-02-26 15:20:00,10.57,10.57,10.51,10.53,235843.0,10.0234,10.0234,9.9665,9.9855,235843.0
2020-02-26 15:25:00,10.53,10.54,10.49,10.51,293651.0,9.9855,9.995,9.9476,9.9665,293651.0
2020-02-26 15:30:00,10.51,10.53,10.48,10.49,377329.0,9.9665,9.9855,9.9381,9.9476,377329.0
2020-02-26 15:35:00,10.49,10.52,10.48,10.52,358873.0,9.9476,9.976,9.9381,9.976,358873.0
2020-02-26 15:40:00,10.52,10.53,10.49,10.51,385785.0,9.976,9.9855,9.9476,9.9665,385785.0
2020-02-26 15:45:00,10.51,10.51,10.48,10.5,506502.0,9.9665,9.9665,9.9381,9.9571,506502.0
2020-02-26 15:50:00,10.5,10.52,10.48,10.5,1074808.0,9.9571,9.976,9.9381,9.9571,1074808.0
2020-02-26 15:55:00,10.5,10.51,10.45,10.47,1694672.0,9.9571,9.9665,9.9096,9.9286,1694672.0
2020-02-27 09:30:00,10.13,10.19,9.83,9.93,2457586.0,9.6062,9.6631,9.3217,9.4165,2457586.0
2020-02-27 09:35:00,9.94,10.07,9.92,10.05,501369.0,9.426,9.5493,9.407,9.5303,501369.0
2020-02-27 09:40:00,10.05,10.05,9.93,9.94,969373.0,9.5303,9.5303,9.4165,9.426,969373.0
2020-02-27 09:45:00,9.94,9.94,9.82,9.84,863981.0,9.426,9.426,9.3122,9.3312,863981.0
2020-02-27 09:50:00,9.85,9.95,9.82,9.94,1058501.0,9.3407,9.4355,9.3122,9.426,1058501.0
2020-02-27 09:55:00,9.94,9.97,9.9,9.95,949679.0,9.426,9.4545,9.3881,9.4355,949679.0
2020-02-27 10:00:00,9.95,9.98,9.83,9.84,472145.0,9.4355,9.4639,9.3217,9.3312,472145.0
2020-02-27 10:05:00,9.85,9.86,9.8,9.85,556921.0,9.3407,9.3501,9.2933,9.3407,556921.0
2020-02-27 10:10:00,9.85,9.95,9.82,9.94,365754.0,9.3407,9.4355,9.3122,9.426,365754.0
2020-02-27 10:15:00,9.94,9.94,9.86,9.91,917920.0,9.426,9.426,9.3501,9.3976,917920.0
2020-02-27 10:20:00,9.91,9.93,9.84,9.88,842063.0,9.3976,9.4165,9.3312,9.3691,842063.0
2020-02-27 10:25:00,9.87,9.87,9.81,9.84,332839.0,9.3596,9.3596,9.3027,9.3312,332839.0
2020-02-27 10:30:00,9.83,9.84,9.72,9.72,455868.0,9.3217,9.3312,9.2174,9.2174,455868.0
2020-02-27 10:35:00,9.72,9.84,9.72,9.83,590696.0,9.2174,9.3312,9.2174,9.3217,590696.0
2020-02-27 10:40:00,9.83,9.87,9.81,9.84,320252.0,9.3217,9.3596,9.3027,9.3312,320252.0
2020-02-27 10:45:00,9.83,9.95,9.83,9.93,447037.0,9.3217,9.4355,9.3217,9.4165,447037.0
2020-02-27 10:50:00,9.93,9.98,9.92,9.95,511371.0,9.4165,9.4639,9.407,9.4355,511371.0
2020-02-27 10:55:00,9.95,10.03,9.92,10.01,484213.0,9.4355,9.5114,9.407,9.4924,484213.0
2020-02-27 11:00:00,10.02,10.04,9.98,9.99,863539.0,9.5019,9.5208,9.4639,9.4734,863539.0
2020-02-27 11:05:00,9.99,10.11,9.98,10.11,913988.0,9.4734,9.5872,9.4639,9.5872,913988.0
2020-02-27 11:10:00,10.11,10.14,10.06,10.11,751391.0,9.5872,9.6157,9.5398,9.5872,751391.0
2020-02-27 11:15:00,10.12,10.17,10.11,10.17,491577.0,9.5967,9.6441,9.5872,9.6441,491577.0
2020-02-27 11:20:00,10.16,10.17,10.06,10.08,493102.0,9.6346,9.6441,9.5398,9.5588,493102.0
2020-02-27 11:25:00,10.07,10.09,10.04,10.04,548111.0,9.5493,9.5683,9.5208,9.5208,548111.0
2020-02-27 11:30:00,10.05,10.14,10.03,10.13,1265118.0,9.5303,9.6157,9.5114,9.6062,1265118.0
2020-02-27 11:35:00,10.13,10.17,10.11,10.17,1016120.0,9.6062,9.6441,9.5872,9.6441,1016120.0
2020-02-27 11:40:00,10.16,10.19,10.14,10.16,572026.0,9.6346,9.6631,9.6157,9.6346,572026.0
2020-02-27 11:45:00,10.16,10.21,10.14,10.2,621003.0,9.6346,9.682,9.6157,9.6726,621003.0
2020-02-27 11:50:00,10.2,10.24,10.17,10.19,449414.0,9.6726,9.7105,9.6441,9.6631,449414.0
2020-02-27 11:55:00,10.19,10.26,10.18,10.25,915822.0,9.6631,9.7295,9.6536,9.72,915822.0
2020-02-27 12:00:00,10.24,10.26,10.18,10.21,430997.0,9.7105,9.7295,9.6536,9.682,430997.0
2020-02-27 12:05:00,10.21,10.24,10.18,10.23,336598.0,9.682,9.7105,9.6536,9.701,336598.0
2020-02-27 12:10:00,10.23,10.25,10.22,10.22,384511.0,9.701,9.72,9.6915,9.6915,384511.0
2020-02-27 12:15:00,10.22,10.23,10.19,10.2,1660883.0,9.6915,9.701,9.6631,9.6726,1660883.0
2020-02-27 12:20:00,10.2,10.21,10.14,10.18,622473.0,9.6726,9.682,9.6157,9.6536,622473.0
2020-02-27 12:25:00,10.18,10.19,10.16,10.18,397379.0,9.6536,9.6631,9.6346,9.6536,397379.0
2020-02-27 12:30:00,10.17,10.24,10.17,10.24,626262.0,9.6441,9.7105,9.6441,9.7105,626262.0
2020-02-27 12:35:00,10.23,10.25,10.22,10.23,515023.0,9.701,9.72,9.6915,9.701,515023.0
2020-02-27 12:40:00,10.23,10.23,10.19,10.2,200355.0,9.701,9.701,9.6631,9.6726,200355.0
2020-02-27 12:45:00,10.2,10.22,10.16,10.21,656300.0,9.6726,9.6915,9.6346,9.682,656300.0
2020-02-27 12:50:00,10.21,10.23,10.18,10.21,468429.0,9.682,9.701,9.6536,9.682,468429.0
2020-02-27 12:55:00,10.21,10.22,10.14,10.15,368458.0,9.682,9.6915,9.6157,9.6252,368458.0
2020-02-27 13:00:00,10.15,10.21,10.12,10.21,293258.0,9.6252,9.682,9.5967,9.682,293258.0
2020-02-27 13:05:00,10.2,10.2,10.16,10.2,217993.0,9.6726,9.6726,9.6346,9.6726,217993.0
2020-02-27 13:10:00,10.2,10.23,10.19,10.23,336958.0,9.6726,9.701,9.6631,9.701,336958.0
2020-02-27 13:15:00,10.24,10.24,10.19,10.2,314095.0,9.7105,9.7105,9.6631,9.6726,314095.0
2020-02-27 13:20:00,10.2,10.2,10.17,10.18,225473.0,9.6726,9.6726,9.6441,9.6536,225473.0
2020-02-27 13:25:00,10.18,10.21,10.14,10.16,288604.0,9.6536,9.682,9.6157,9.6346,288604.0
2020-02-27 13:30:00,10.17,10.17,10.11,10.12,563680.0,9.6441,9.6441,9.5872,9.5967,563680.0
2020-02-27 13:35:00,10.11,10.12,10.08,10.11,357218.0,9.5872,9.5967,9.5588,9.5872,357218.0
2020-02-27 13:40:00,10.11,10.13,10.01,10.04,648917.0,9.5872,9.6062,9.4924,9.5208,648917.0
2020-02-27 13:45:00,10.05,10.14,10.03,10.13,500956.0,9.5303,9.6157,9.5114,9.6062,500956.0
2020-02-27 13:50:00,10.13,10.15,10.08,10.11,970156.0,9.6062,9.6252,9.5588,9.5872,970156.0
2020-02-27 13:55:00,10.12,10.13,10.03,10.08,657492.0,9.5967,9.6062,9.5114,9.5588,657492.0
2020-02-27 14:00:00,10.07,10.12,10.05,10.1,271091.0,9.5493,9.5967,9.5303,9.5777,271091.0
2020-02-27 14:05:00,10.1,10.11,10.05,10.06,250030.0,9.5777,9.5872,9.5303,9.5398,250030.0
2020-02-27 14:10:00,10.07,10.1,10.03,10.1,267202.0,9.5493,9.5777,9.5114,9.5777,267202.0
2020-02-27 14:15:00,10.09,10.12,10.05,10.06,278924.0,9.5683,9.5967,9.5303,9.5398,278924.0
2020-02-27 14:20:00,10.07,10.12,10.06,10.12,258880.0,9.5493,9.5967,9.5398,9.5967,258880.0
2020-02-27 14:25:00,10.12,10.13,10.1,10.12,442802.0,9.5967,9.6062,9.5777,9.5967,442802.0
2020-02-27 14:30:00,10.12,10.12,10.07,10.09,361674.0,9.5967,9.5967,9.5493,9.5683,361674.0
2020-02-27 14:35:00,10.08,10.11,10.07,10.07,279034.0,9.5588,9.5872,9.5493,9.5493,279034.0
2020-02-27 14:40:00,10.07,10.1,10.06,10.1,246872.0,9.5493,9.5777,9.5398,9.5777,246872.0
2020-02-27 14:45:00,10.09,10.1,10.04,10.07,272174.0,9.5683,9.5777,9.5208,9.5493,272174.0
2020-02-27 14:50:00,10.07,10.08,10.03,10.03,242236.0,9.5493,9.5588,9.5114,9.5114,242236.0
2020-02-27 14:55:00,10.03,10.05,10.01,10.01,361994.0,9.5114,9.5303,9.4924,9.4924,361994.0
2020-02-27 15:00:00,10.02,10.02,9.96,10.0,461042.0,9.5019,9.5019,9.445,9.4829,461042.0
2020-02-27 15:05:00,10.0,10.02,9.98,10.0,699692.0,9.4829,9.5019,9.4639,9.4829,699692.0
2020-02-27 15:10:00,10.0,10.02,9.98,9.99,680215.0,9.4829,9.5019,9.4639,9.4734,680215.0
2020-02-27 15:15:00,9.99,10.01,9.95,9.95,383343.0,9.4734,9.4924,9.4355,9.4355,383343.0
2020-02-27 15:20:00,9.95,9.98,9.94,9.95,517508.0,9.4355,9.4639,9.426,9.4355,517508.0
2020-02-27 15:25:00,9.95,9.98,9.94,9.95,421617.0,9.4355,9.4639,9.426,9.4355,421617.0
2020-02-27 15:30:00,9.96,10.01,9.93,9.99,796320.0,9.445,9.4924,9.4165,9.4734,796320.0
2020-02-27 15:35:00,9.99,10.0,9.95,9.96,487048.0,9.4734,9.4829,9.4355,9.445,487048.0
2020-02-27 15:40:00,9.96,9.97,9.89,9.94,1134078.0,9.445,9.4545,9.3786,9.426,1134078.0
2020-02-27 15:45:00,9.94,9.96,9.9,9.95,1121423.0,9.426,9.445,9.3881,9.4355,1121423.0
2020-02-27 15:50:00,9.95,9.96,9.86,9.89,1444938.0,9.4355,9.445,9.3501,9.3786,1444938.0
2020-02-27 15:55:00,9.89,9.9,9.79,9.79,2781607.0,9.3786,9.3881,9.2838,9.2838,2781607.0
2020-02-28 09:30:00,9.29,9.41,9.2,9.38,1169411.0,8.8096,8.9234,8.7243,8.895,1169411.0
2020-02-28 09:35:00,9.39,9.62,9.37,9.59,1263832.0,8.9045,9.1226,8.8855,9.0941,1263832.0
2020-02-28 09:40:00,9.58,9.65,9.49,9.55,1032597.0,9.0846,9.151,8.9993,9.0562,1032597.0
2020-02-28 09:45:00,9.54,9.62,9.5,9.54,1086923.0,9.0467,9.1226,9.0088,9.0467,1086923.0
2020-02-28 09:50:00,9.53,9.56,9.45,9.48,913672.0,9.0372,9.0657,8.9613,8.9898,913672.0
2020-02-28 09:55:00,9.48,9.52,9.45,9.5,1760169.0,8.9898,9.0277,8.9613,9.0088,1760169.0
2020-02-28 10:00:00,9.5,9.55,9.39,9.39,1603850.0,9.0088,9.0562,8.9045,8.9045,1603850.0
2020-02-28 10:05:00,9.4,9.58,9.39,9.51,586335.0,8.9139,9.0846,8.9045,9.0182,586335.0
2020-02-28 10:10:00,9.52,9.54,9.44,9.54,479878.0,9.0277,9.0467,8.9519,9.0467,479878.0
2020-02-28 10:15:00,9.53,9.62,9.5,9.55,1200937.0,9.0372,9.1226,9.0088,9.0562,1200937.0
2020-02-28 10:20:00,9.55,9.56,9.45,9.53,935307.0,9.0562,9.0657,8.9613,9.0372,935307.0
2020-02-28 10:25:00,9.54,9.59,9.47,9.48,918523.0,9.0467,9.0941,8.9803,8.9898,918523.0
2020-02-28 10:30:00,9.47,9.5,9.42,9.49,2636939.0,8.9803,9.0088,8.9329,8.9993,2636939.0
2020-02-28 10:35:00,9.49,9.56,9.45,9.5,533417.0,8.9993,9.0657,8.9613,9.0088,533417.0
2020-02-28 10:40:00,9.5,9.55,9.47,9.5,725825.0,9.0088,9.0562,8.9803,9.0088,725825.0
2020-02-28 10:45:00,9.5,9.57,9.48,9.52,958266.0,9.0088,9.0751,8.9898,9.0277,958266.0
2020-02-28 10:50:00,9.52,9.59,9.51,9.58,581496.0,9.0277,9.0941,9.0182,9.0846,581496.0
2020-02-28 10:55:00,9.58,9.58,9.51,9.54,475797.0,9.0846,9.0846,9.0182,9.0467,475797.0
2020-02-28 11:00:00,9.54,9.57,9.49,9.52,558055.0,9.0467,9.0751,8.9993,9.0277,558055.0
2020-02-28 11:05:00,9.53,9.53,9.44,9.45,826664.0,9.0372,9.0372,8.9519,8.9613,826664.0
2020-02-28 11:10:00,9.46,9.58,9.45,9.58,623730.0,8.9708,9.0846,8.9613,9.0846,623730.0
2020-02-28 11:15:00,9.57,9.63,9.54,9.63,1684760.0,9.0751,9.132,9.0467,9.132,1684760.0
2020-02-28 11:20:00,9.62,9.65,9.57,9.62,1370818.0,9.1226,9.151,9.0751,9.1226,1370818.0
2020-02-28 11:25:00,9.62,9.69,9.59,9.69,616245.0,9.1226,9.1889,9.0941,9.1889,616245.0
2020-02-28 11:30:00,9.7,9.73,9.66,9.71,1108614.0,9.1984,9.2269,9.1605,9.2079,1108614.0
2020-02-28 11:35:00,9.71,9.81,9.7,9.8,1146699.0,9.2079,9.3027,9.1984,9.2933,1146699.0
2020-02-28 11:40:00,9.79,9.88,9.76,9.82,953438.0,9.2838,9.3691,9.2553,9.3122,953438.0
2020-02-28 11:45:00,9.81,9.83,9.7,9.76,743183.0,9.3027,9.3217,9.1984,9.2553,743183.0
2020-02-28 11:50:00,9.77,9.78,9.67,9.69,692330.0,9.2648,9.2743,9.17,9.1889,692330.0
2020-02-28 11:55:00,9.68,9.72,9.64,9.67,621837.0,9.1795,9.2174,9.1415,9.17,621837.0
2020-02-28 12:00:00,9.68,9.69,9.61,9.64,642315.0,9.1795,9.1889,9.1131,9.1415,642315.0
2020-02-28 12:05:00,9.64,9.68,9.6,9.61,368130.0,9.1415,9.1795,9.1036,9.1131,368130.0
2020-02-28 12:10:00,9.61,9.63,9.56,9.56,229304.0,9.1131,9.132,9.0657,9.0657,229304.0
2020-02-28 12:15:00,9.57,9.62,9.54,9.58,379569.0,9.0751,9.1226,9.0467,9.0846,379569.0
2020-02-28 12:20:00,9.59,9.66,9.58,9.61,394021.0,9.0941,9.1605,9.0846,9.1131,394021.0
2020-02-28 12:25:00,9.61,9.7,9.59,9.7,194350.0,9.1131,9.1984,9.0941,9.1984,194350.0
2020-02-28 12:30:00,9.7,9.76,9.69,9.72,400717.0,9.1984,9.2553,9.1889,9.2174,400717.0
2020-02-28 12:35:00,9.72,9.79,9.68,9.74,301410.0,9.2174,9.2838,9.1795,9.2364,301410.0
2020-02-28 12:40:00,9.74,9.76,9.7,9.74,742890.0,9.2364,9.2553,9.1984,9.2364,742890.0
2020-02-28 12:45:00,9.74,9.75,9.66,9.7,270764.0,9.2364,9.2458,9.1605,9.1984,270764.0
2020-02-28 12:50:00,9.7,9.76,9.67,9.76,360286.0,9.1984,9.2553,9.17,9.2553,360286.0
2020-02-28 12:55:00,9.76,9.79,9.72,9.74,579103.0,9.2553,9.2838,9.2174,9.2364,579103.0
2020-02-28 13:00:00,9.74,9.76,9.67,9.67,488050.0,9.2364,9.2553,9.17,9.17,488050.0
2020-02-28 13:05:00,9.68,9.72,9.67,9.71,586471.0,9.1795,9.2174,9.17,9.2079,586471.0
2020-02-28 13:10:00,9.71,9.72,9.64,9.64,269953.0,9.2079,9.2174,9.1415,9.1415,269953.0
2020-02-28 13:15:00,9.64,9.74,9.63,9.7,448223.0,9.1415,9.2364,9.132,9.1984,448223.0
2020-02-28 13:20:00,9.69,9.72,9.67,9.71,377032.0,9.1889,9.2174,9.17,9.2079,377032.0
2020-02-28 13:25:00,9.71,9.74,9.65,9.66,457146.0,9.2079,9.2364,9.151,9.1605,457146.0
2020-02-28 13:30:00,9.65,9.66,9.6,9.6,229162.0,9.151,9.1605,9.1036,9.1036,229162.0
2020-02-28 13:35:00,9.61,9.62,9.55,9.6,418478.0,9.1131,9.1226,9.0562,9.1036,418478.0
2020-02-28 13:40:00,9.6,9.61,9.54,9.55,234491.0,9.1036,9.1131,9.0467,9.0562,234491.0
2020-02-28 13:45:00,9.55,9.6,9.52,9.59,307916.0,9.0562,9.1036,9.0277,9.0941,307916.0
2020-02-28 13:50:00,9.59,9.6,9.54,9.57,257013.0,9.0941,9.1036,9.0467,9.0751,257013.0
2020-02-28 13:55:00,9.58,9.64,9.56,9.63,191812.0,9.0846,9.1415,9.0657,9.132,191812.0
2020-02-28 14:00:00,9.63,9.63,9.57,9.59,289041.0,9.132,9.132,9.0751,9.0941,289041.0
2020-02-28 14:05:00,9.59,9.61,9.55,9.57,262609.0,9.0941,9.1131,9.0562,9.0751,262609.0
2020-02-28 14:10:00,9.57,9.63,9.56,9.61,295205.0,9.0751,9.132,9.0657,9.1131,295205.0
2020-02-28 14:15:00,9.61,9.66,9.58,9.66,616341.0,9.1131,9.1605,9.0846,9.1605,616341.0
2020-02-28 14:20:00,9.66,9.75,9.64,9.69,733617.0,9.1605,9.2458,9.1415,9.1889,733617.0
2020-02-28 14:25:00,9.69,9.71,9.66,9.7,307449.0,9.1889,9.2079,9.1605,9.1984,307449.0
2020-02-28 14:30:00,9.7,9.82,9.65,9.73,1245383.0,9.1984,9.3122,9.151,9.2269,1245383.0
2020-02-28 14:35:00,9.73,9.74,9.67,9.69,546123.0,9.2269,9.2364,9.17,9.1889,546123.0
2020-02-28 14:40:00,9.69,9.84,9.68,9.84,783207.0,9.1889,9.3312,9.1795,9.3312,783207.0
2020-02-28 14:45:00,9.84,9.86,9.75,9.79,740108.0,9.3312,9.3501,9.2458,9.2838,740108.0
2020-02-28 14:50:00,9.8,9.84,9.75,9.79,354476.0,9.2933,9.3312,9.2458,9.2838,354476.0
2020-02-28 14:55:00,9.78,9.79,9.71,9.75,317774.0,9.2743,9.2838,9.2079,9.2458,317774.0
2020-02-28 15:00:00,9.75,9.76,9.69,9.7,322446.0,9.2458,9.2553,9.1889,9.1984,322446.0
2020-02-28 15:05:00,9.69,9.7,9.64,9.67,799589.0,9.1889,9.1984,9.1415,9.17,799589.0
2020-02-28 15:10:00,9.67,9.73,9.66,9.72,370672.0,9.17,9.2269,9.1605,9.2174,370672.0
2020-02-28 15:15:00,9.72,9.84,9.71,9.82,882650.0,9.2174,9.3312,9.2079,9.3122,882650.0
2020-02-28 15:20:00,9.82,9.83,9.75,9.79,858081.0,9.3122,9.3217,9.2458,9.2838,858081.0
2020-02-28 15:25:00,9.79,9.82,9.73,9.74,778887.0,9.2838,9.3122,9.2269,9.2364,778887.0
2020-02-28 15:30:00,9.74,9.82,9.72,9.77,1075535.0,9.2364,9.3122,9.2174,9.2648,1075535.0
2020-02-28 15:35:00,9.77,9.8,9.74,9.77,695136.0,9.2648,9.2933,9.2364,9.2648,695136.0
2020-02-28 15:40:00,9.77,9.79,9.67,9.68,613968.0,9.2648,9.2838,9.17,9.1795,613968.0
2020-02-28 15:45:00,9.68,9.8,9.67,9.79,1151465.0,9.1795,9.2933,9.17,9.2838,1151465.0
2020-02-28 15:50:00,9.79,9.83,9.74,9.83,1482568.0,9.2838,9.3217,9.2364,9.3217,1482568.0
2020-02-28 15:55:00,9.83,9.98,9.81,9.95,3014180.0,9.3217,9.4639,9.3027,9.4355,3014180.0
2020-03-02 09:30:00,10.04,10.08,9.88,9.96,1547866.0,9.5208,9.5588,9.3691,9.445,1547866.0
2020-03-02 09:35:00,9.96,9.97,9.82,9.87,844696.0,9.445,9.4545,9.3122,9.3596,844696.0
2020-03-02 09:40:00,9.87,9.99,9.85,9.93,659500.0,9.3596,9.4734,9.3407,9.4165,659500.0
2020-03-02 09:45:00,9.93,9.95,9.88,9.92,606367.0,9.4165,9.4355,9.3691,9.407,606367.0
2020-03-02 09:50:00,9.91,9.93,9.85,9.86,454987.0,9.3976,9.4165,9.3407,9.3501,454987.0
2020-03-02 09:55:00,9.85,9.87,9.77,9.8,391716.0,9.3407,9.3596,9.2648,9.2933,391716.0
2020-03-02 10:00:00,9.8,9.84,9.72,9.75,503439.0,9.2933,9.3312,9.2174,9.2458,503439.0
2020-03-02 10:05:00,9.75,9.76,9.7,9.72,405432.0,9.2458,9.2553,9.1984,9.2174,405432.0
2020-03-02 10:10:00,9.72,9.84,9.72,9.82,275107.0,9.2174,9.3312,9.2174,9.3122,275107.0
2020-03-02 10:15:00,9.82,9.86,9.75,9.83,757317.0,9.3122,9.3501,9.2458,9.3217,757317.0
2020-03-02 10:20:00,9.84,9.86,9.79,9.8,773311.0,9.3312,9.3501,9.2838,9.2933,773311.0
2020-03-02 10:25:00,9.81,9.88,9.8,9.86,263403.0,9.3027,9.3691,9.2933,9.3501,263403.0
2020-03-02 10:30:00,9.86,9.9,9.83,9.87,480145.0,9.3501,9.3881,9.3217,9.3596,480145.0
2020-03-02 10:35:00,9.87,9.94,9.86,9.93,295916.0,9.3596,9.426,9.3501,9.4165,295916.0
2020-03-02 10:40:00,9.93,9.96,9.88,9.95,240621.0,9.4165,9.445,9.3691,9.4355,240621.0
2020-03-02 10:45:00,9.95,10.01,9.95,10.0,335097.0,9.4355,9.4924,9.4355,9.4829,335097.0
2020-03-02 10:50:00,9.99,10.05,9.99,10.02,281532.0,9.4734,9.5303,9.4734,9.5019,281532.0
2020-03-02 10:55:00,10.02,10.06,10.0,10.01,316321.0,9.5019,9.5398,9.4829,9.4924,316321.0
2020-03-02 11:00:00,10.0,10.05,9.99,10.02,215609.0,9.4829,9.5303,9.4734,9.5019,215609.0
2020-03-02 11:05:00,10.02,10.02,9.97,10.0,244516.0,9.5019,9.5019,9.4545,9.4829,244516.0
2020-03-02 11:10:00,10.0,10.13,9.99,10.11,359160.0,9.4829,9.6062,9.4734,9.5872,359160.0
2020-03-02 11:15:00,10.11,10.15,10.09,10.1,360935.0,9.5872,9.6252,9.5683,9.5777,360935.0
2020-03-02 11:20:00,10.1,10.14,10.09,10.12,423296.0,9.5777,9.6157,9.5683,9.5967,423296.0
2020-03-02 11:25:00,10.11,10.15,10.1,10.13,436546.0,9.5872,9.6252,9.5777,9.6062,436546.0
2020-03-02 11:30:00,10.14,10.16,10.1,10.12,404435.0,9.6157,9.6346,9.5777,9.5967,404435.0
2020-03-02 11:35:00,10.12,10.19,10.1,10.18,364243.0,9.5967,9.6631,9.5777,9.6536,364243.0
2020-03-02 11:40:00,10.18,10.19,10.12,10.17,300858.0,9.6536,9.6631,9.5967,9.6441,300858.0
2020-03-02 11:45:00,10.17,10.2,10.12,10.19,444108.0,9.6441,9.6726,9.5967,9.6631,444108.0
2020-03-02 11:50:00,10.2,10.25,10.18,10.25,431127.0,9.6726,9.72,9.6536,9.72,431127.0
2020-03-02 11:55:00,10.25,10.29,10.24,10.27,405961.0,9.72,9.7579,9.7105,9.7389,405961.0
2020-03-02 12:00:00,10.27,10.32,10.26,10.29,488723.0,9.7389,9.7864,9.7295,9.7579,488723.0
2020-03-02 12:05:00,10.3,10.3,10.25,10.27,285910.0,9.7674,9.7674,9.72,9.7389,285910.0
2020-03-02 12:10:00,10.27,10.28,10.25,10.27,211606.0,9.7389,9.7484,9.72,9.7389,211606.0
2020-03-02 12:15:00,10.27,10.28,10.21,10.23,203498.0,9.7389,9.7484,9.682,9.701,203498.0
2020-03-02 12:20:00,10.23,10.26,10.22,10.23,301467.0,9.701,9.7295,9.6915,9.701,301467.0
2020-03-02 12:25:00,10.22,10.28,10.22,10.28,291147.0,9.6915,9.7484,9.6915,9.7484,291147.0
2020-03-02 12:30:00,10.28,10.3,10.27,10.3,235989.0,9.7484,9.7674,9.7389,9.7674,235989.0
2020-03-02 12:35:00,10.29,10.36,10.29,10.33,461493.0,9.7579,9.8243,9.7579,9.7958,461493.0
2020-03-02 12:40:00,10.34,10.38,10.31,10.34,500337.0,9.8053,9.8433,9.7769,9.8053,500337.0
2020-03-02 12:45:00,10.34,10.38,10.33,10.34,313281.0,9.8053,9.8433,9.7958,9.8053,313281.0
2020-03-02 12:50:00,10.34,10.38,10.33,10.36,196627.0,9.8053,9.8433,9.7958,9.8243,196627.0
2020-03-02 12:55:00,10.36,10.37,10.33,10.34,123033.0,9.8243,9.8338,9.7958,9.8053,123033.0
2020-03-02 13:00:00,10.35,10.36,10.32,10.35,124566.0,9.8148,9.8243,9.7864,9.8148,124566.0
2020-03-02 13:05:00,10.35,10.35,10.25,10.3,226002.0,9.8148,9.8148,9.72,9.7674,226002.0
2020-03-02 13:10:00,10.3,10.33,10.28,10.31,156348.0,9.7674,9.7958,9.7484,9.7769,156348.0
2020-03-02 13:15:00,10.31,10.32,10.25,10.27,119564.0,9.7769,9.7864,9.72,9.7389,119564.0
2020-03-02 13:20:00,10.27,10.29,10.23,10.26,182237.0,9.7389,9.7579,9.701,9.7295,182237.0
2020-03-02 13:25:00,10.25,10.27,10.22,10.26,167456.0,9.72,9.7389,9.6915,9.7295,167456.0
2020-03-02 13:30:00,10.26,10.27,10.23,10.26,188441.0,9.7295,9.7389,9.701,9.7295,188441.0
2020-03-02 13:35:00,10.25,10.31,10.24,10.3,207428.0,9.72,9.7769,9.7105,9.7674,207428.0
2020-03-02 13:40:00,10.31,10.33,10.29,10.3,297760.0,9.7769,9.7958,9.7579,9.7674,297760.0
2020-03-02 13:45:00,10.31,10.32,10.27,10.29,223619.0,9.7769,9.7864,9.7389,9.7579,223619.0
2020-03-02 13:50:00,10.29,10.3,10.22,10.24,192438.0,9.7579,9.7674,9.6915,9.7105,192438.0
2020-03-02 13:55:00,10.24,10.33,10.22,10.33,245568.0,9.7105,9.7958,9.6915,9.7958,245568.0
2020-03-02 14:00:00,10.32,10.36,10.31,10.34,297491.0,9.7864,9.8243,9.7769,9.8053,297491.0
2020-03-02 14:05:00,10.34,10.38,10.31,10.37,293504.0,9.8053,9.8433,9.7769,9.8338,293504.0
2020-03-02 14:10:00,10.37,10.38,10.33,10.37,192019.0,9.8338,9.8433,9.7958,9.8338,192019.0
2020-03-02 14:15:00,10.37,10.37,10.32,10.34,111031.0,9.8338,9.8338,9.7864,9.8053,111031.0
2020-03-02 14:20:00,10.34,10.4,10.33,10.37,1086027.0,9.8053,9.8622,9.7958,9.8338,1086027.0
2020-03-02 14:25:00,10.37,10.4,10.34,10.34,571925.0,9.8338,9.8622,9.8053,9.8053,571925.0
2020-03-02 14:30:00,10.35,10.36,10.27,10.27,296664.0,9.8148,9.8243,9.7389,9.7389,296664.0
2020-03-02 14:35:00,10.27,10.29,10.23,10.24,249338.0,9.7389,9.7579,9.701,9.7105,249338.0
2020-03-02 14:40:00,10.23,10.24,10.17,10.19,478252.0,9.701,9.7105,9.6441,9.6631,478252.0
2020-03-02 14:45:00,10.18,10.23,10.16,10.22,363310.0,9.6536,9.701,9.6346,9.6915,363310.0
2020-03-02 14:50:00,10.22,10.25,10.19,10.24,242058.0,9.6915,9.72,9.6631,9.7105,242058.0
2020-03-02 14:55:00,10.24,10.26,10.17,10.19,276133.0,9.7105,9.7295,9.6441,9.6631,276133.0
2020-03-02 15:00:00,10.19,10.25,10.18,10.25,212603.0,9.6631,9.72,9.6536,9.72,212603.0
2020-03-02 15:05:00,10.24,10.3,10.24,10.27,240405.0,9.7105,9.7674,9.7105,9.7389,240405.0
2020-03-02 15:10:00,10.27,10.28,10.23,10.27,328147.0,9.7389,9.7484,9.701,9.7389,328147.0
2020-03-02 15:15:00,10.27,10.29,10.25,10.25,309465.0,9.7389,9.7579,9.72,9.72,309465.0
2020-03-02 15:20:00,10.25,10.31,10.24,10.31,238904.0,9.72,9.7769,9.7105,9.7769,238904.0
2020-03-02 15:25:00,10.31,10.32,10.28,10.29,331295.0,9.7769,9.7864,9.7484,9.7579,331295.0
2020-03-02 15:30:00,10.3,10.31,10.25,10.27,532110.0,9.7674,9.7769,9.72,9.7389,532110.0
2020-03-02 15:35:00,10.27,10.34,10.26,10.34,473933.0,9.7389,9.8053,9.7295,9.8053,473933.0
2020-03-02 15:40:00,10.34,10.35,10.29,10.3,477146.0,9.8053,9.8148,9.7579,9.7674,477146.0
2020-03-02 15:45:00,10.31,10.41,10.3,10.39,1112805.0,9.7769,9.8717,9.7674,9.8527,1112805.0
2020-03-02 15:50:00,10.4,10.51,10.39,10.5,1159346.0,9.8622,9.9665,9.8527,9.9571,1159346.0
2020-03-02 15:55:00,10.5,10.51,10.47,10.51,2024056.0,9.9571,9.9665,9.9286,9.9665,2024056.0
2020-03-03 09:30:00,10.51,10.51,10.21,10.23,975055.0,9.9665,9.9665,9.682,9.701,975055.0
2020-03-03 09:35:00,10.23,10.27,10.19,10.24,691258.0,9.701,9.7389,9.6631,9.7105,691258.0
2020-03-03 09:40:00,10.24,10.26,10.14,10.19,1098972.0,9.7105,9.7295,9.6157,9.6631,1098972.0
2020-03-03 09:45:00,10.19,10.21,10.11,10.2,676912.0,9.6631,9.682,9.5872,9.6726,676912.0
2020-03-03 09:50:00,10.19,10.21,10.13,10.15,319048.0,9.6631,9.682,9.6062,9.6252,319048.0
2020-03-03 09:55:00,10.15,10.2,10.11,10.2,297615.0,9.6252,9.6726,9.5872,9.6726,297615.0
2020-03-03 10:00:00,10.19,10.8,10.19,10.65,2175504.0,9.6631,10.2415,9.6631,10.0993,2175504.0
2020-03-03 10:05:00,10.66,10.69,10.35,10.37,874959.0,10.1088,10.1372,9.8148,9.8338,874959.0
2020-03-03 10:10:00,10.38,10.41,10.16,10.17,1072197.0,9.8433,9.8717,9.6346,9.6441,1072197.0
2020-03-03 10:15:00,10.17,10.17,10.04,10.11,1230187.0,9.6441,9.6441,9.5208,9.5872,1230187.0
2020-03-03 10:20:00,10.11,10.29,10.09,10.26,1181331.0,9.5872,9.7579,9.5683,9.7295,1181331.0
2020-03-03 10:25:00,10.26,10.27,10.17,10.21,767754.0,9.7295,9.7389,9.6441,9.682,767754.0
2020-03-03 10:30:00,10.2,10.27,10.18,10.19,745359.0,9.6726,9.7389,9.6536,9.6631,745359.0
2020-03-03 10:35:00,10.19,10.24,10.16,10.17,570296.0,9.6631,9.7105,9.6346,9.6441,570296.0
2020-03-03 10:40:00,10.17,10.25,10.15,10.22,760538.0,9.6441,9.72,9.6252,9.6915,760538.0
2020-03-03 10:45:00,10.22,10.26,10.17,10.21,1103864.0,9.6915,9.7295,9.6441,9.682,1103864.0
2020-03-03 10:50:00,10.21,10.23,10.17,10.21,524616.0,9.682,9.701,9.6441,9.682,524616.0
2020-03-03 10:55:00,10.21,10.3,10.2,10.28,391849.0,9.682,9.7674,9.6726,9.7484,391849.0
2020-03-03 11:00:00,10.28,10.29,10.18,10.19,487708.0,9.7484,9.7579,9.6536,9.6631,487708.0
2020-03-03 11:05:00,10.19,10.2,10.11,10.12,348103.0,9.6631,9.6726,9.5872,9.5967,348103.0
2020-03-03 11:10:00,10.12,10.13,10.0,10.02,779998.0,9.5967,9.6062,9.4829,9.5019,779998.0
2020-03-03 11:15:00,10.02,10.13,10.01,10.06,426084.0,9.5019,9.6062,9.4924,9.5398,426084.0
2020-03-03 11:20:00,10.06,10.14,9.99,10.0,649107.0,9.5398,9.6157,9.4734,9.4829,649107.0
2020-03-03 11:25:00,10.0,10.02,9.94,9.97,1078272.0,9.4829,9.5019,9.426,9.4545,1078272.0
2020-03-03 11:30:00,9.97,10.0,9.94,9.99,515623.0,9.4545,9.4829,9.426,9.4734,515623.0
2020-03-03 11:35:00,9.99,10.09,9.95,10.09,358146.0,9.4734,9.5683,9.4355,9.5683,358146.0
2020-03-03 11:40:00,10.09,10.12,10.04,10.09,331110.0,9.5683,9.5967,9.5208,9.5683,331110.0
2020-03-03 11:45:00,10.08,10.12,10.02,10.04,241656.0,9.5588,9.5967,9.5019,9.5208,241656.0
2020-03-03 11:50:00,10.04,10.16,10.03,10.13,270363.0,9.5208,9.6346,9.5114,9.6062,270363.0
2020-03-03 11:55:00,10.13,10.17,10.11,10.14,236529.0,9.6062,9.6441,9.5872,9.6157,236529.0
2020-03-03 12:00:00,10.15,10.15,10.09,10.15,226253.0,9.6252,9.6252,9.5683,9.6252,226253.0
2020-03-03 12:05:00,10.15,10.23,10.14,10.21,205090.0,9.6252,9.701,9.6157,9.682,205090.0
2020-03-03 12:10:00,10.2,10.21,10.11,10.12,229286.0,9.6726,9.682,9.5872,9.5967,229286.0
2020-03-03 12:15:00,10.12,10.15,10.09,10.11,264927.0,9.5967,9.6252,9.5683,9.5872,264927.0
2020-03-03 12:20:00,10.11,10.13,10.09,10.12,230557.0,9.5872,9.6062,9.5683,9.5967,230557.0
2020-03-03 12:25:00,10.12,10.15,10.06,10.1,181597.0,9.5967,9.6252,9.5398,9.5777,181597.0
2020-03-03 12:30:00,10.1,10.12,10.05,10.06,274436.0,9.5777,9.5967,9.5303,9.5398,274436.0
2020-03-03 12:35:00,10.06,10.07,10.04,10.07,228740.0,9.5398,9.5493,9.5208,9.5493,228740.0
2020-03-03 12:40:00,10.07,10.1,10.06,10.08,157910.0,9.5493,9.5777,9.5398,9.5588,157910.0
2020-03-03 12:45:00,10.08,10.11,10.08,10.09,463287.0,9.5588,9.5872,9.5588,9.5683,463287.0
2020-03-03 12:50:00,10.09,10.09,10.05,10.06,120795.0,9.5683,9.5683,9.5303,9.5398,120795.0
2020-03-03 12:55:00,10.06,10.08,10.03,10.07,144422.0,9.5398,9.5588,9.5114,9.5493,144422.0
2020-03-03 13:00:00,10.06,10.07,10.01,10.04,283224.0,9.5398,9.5493,9.4924,9.5208,283224.0
2020-03-03 13:05:00,10.04,10.05,10.01,10.02,205102.0,9.5208,9.5303,9.4924,9.5019,205102.0
2020-03-03 13:10:00,10.02,10.04,9.97,9.99,290918.0,9.5019,9.5208,9.4545,9.4734,290918.0
2020-03-03 13:15:00,9.98,10.03,9.97,10.0,245837.0,9.4639,9.5114,9.4545,9.4829,245837.0
2020-03-03 13:20:00,10.0,10.03,9.96,9.98,193238.0,9.4829,9.5114,9.445,9.4639,193238.0
2020-03-03 13:25:00,9.98,9.98,9.9,9.94,381292.0,9.4639,9.4639,9.3881,9.426,381292.0
2020-03-03 13:30:00,9.93,10.0,9.9,9.98,211861.0,9.4165,9.4829,9.3881,9.4639,211861.0
2020-03-03 13:35:00,9.98,9.99,9.94,9.96,206109.0,9.4639,9.4734,9.426,9.445,206109.0
2020-03-03 13:40:00,9.95,9.96,9.87,9.87,260773.0,9.4355,9.445,9.3596,9.3596,260773.0
2020-03-03 13:45:00,9.87,9.88,9.82,9.85,601886.0,9.3596,9.3691,9.3122,9.3407,601886.0
2020-03-03 13:50:00,9.84,9.91,9.84,9.91,463209.0,9.3312,9.3976,9.3312,9.3976,463209.0
2020-03-03 13:55:00,9.91,9.94,9.87,9.9,332929.0,9.3976,9.426,9.3596,9.3881,332929.0
2020-03-03 14:00:00,9.9,9.94,9.82,9.83,298050.0,9.3881,9.426,9.3122,9.3217,298050.0
2020-03-03 14:05:00,9.83,9.83,9.75,9.76,464370.0,9.3217,9.3217,9.2458,9.2553,464370.0
2020-03-03 14:10:00,9.75,9.86,9.73,9.84,669348.0,9.2458,9.3501,9.2269,9.3312,669348.0
2020-03-03 14:15:00,9.84,9.85,9.74,9.75,457252.0,9.3312,9.3407,9.2364,9.2458,457252.0
2020-03-03 14:20:00,9.74,9.83,9.73,9.77,449399.0,9.2364,9.3217,9.2269,9.2648,449399.0
2020-03-03 14:25:00,9.77,9.91,9.76,9.88,501440.0,9.2648,9.3976,9.2553,9.3691,501440.0
2020-03-03 14:30:00,9.89,9.9,9.85,9.87,507862.0,9.3786,9.3881,9.3407,9.3596,507862.0
2020-03-03 14:35:00,9.87,9.89,9.79,9.8,422310.0,9.3596,9.3786,9.2838,9.2933,422310.0
2020-03-03 14:40:00,9.8,9.85,9.76,9.82,515472.0,9.2933,9.3407,9.2553,9.3122,515472.0
2020-03-03 14:45:00,9.82,9.91,9.81,9.9,230904.0,9.3122,9.3976,9.3027,9.3881,230904.0
2020-03-03 14:50:00,9.9,9.94,9.86,9.94,211724.0,9.3881,9.426,9.3501,9.426,211724.0
2020-03-03 14:55:00,9.94,9.96,9.9,9.95,379543.0,9.426,9.445,9.3881,9.4355,379543.0
2020-03-03 15:00:00,9.96,10.04,9.92,10.03,310193.0,9.445,9.5208,9.407,9.5114,310193.0
2020-03-03 15:05:00,10.02,10.04,9.98,10.03,571296.0,9.5019,9.5208,9.4639,9.5114,571296.0
2020-03-03 15:10:00,10.03,10.11,10.02,10.08,1017016.0,9.5114,9.5872,9.5019,9.5588,1017016.0
2020-03-03 15:15:00,10.08,10.13,10.06,10.12,609615.0,9.5588,9.6062,9.5398,9.5967,609615.0
2020-03-03 15:20:00,10.12,10.14,10.04,10.06,1093020.0,9.5967,9.6157,9.5208,9.5398,1093020.0
2020-03-03 15:25:00,10.06,10.19,10.06,10.19,456223.0,9.5398,9.6631,9.5398,9.6631,456223.0
2020-03-03 15:30:00,10.19,10.19,10.06,10.12,536479.0,9.6631,9.6631,9.5398,9.5967,536479.0
2020-03-03 15:35:00,10.13,10.15,10.01,10.04,490365.0,9.6062,9.6252,9.4924,9.5208,490365.0
2020-03-03 15:40:00,10.04,10.17,10.03,10.15,1030311.0,9.5208,9.6441,9.5114,9.6252,1030311.0
2020-03-03 15:45:00,10.15,10.18,10.07,10.07,1067712.0,9.6252,9.6536,9.5493,9.5493,1067712.0
2020-03-03 15:50:00,10.08,10.09,10.0,10.08,1059647.0,9.5588,9.5683,9.4829,9.5588,1059647.0
2020-03-03 15:55:00,10.08,10.14,10.01,10.07,1532837.0,9.5588,9.6157,9.4924,9.5493,1532837.0
2020-03-04 09:30:00,10.35,10.35,10.08,10.14,1060053.0,9.8148,9.8148,9.5588,9.6157,1060053.0
2020-03-04 09:35:00,10.13,10.21,10.09,10.16,504888.0,9.6062,9.682,9.5683,9.6346,504888.0
2020-03-04 09:40:00,10.17,10.23,10.16,10.2,670914.0,9.6441,9.701,9.6346,9.6726,670914.0
2020-03-04 09:45:00,10.21,10.21,10.08,10.09,750104.0,9.682,9.682,9.5588,9.5683,750104.0
2020-03-04 09:50:00,10.08,10.14,10.03,10.03,305288.0,9.5588,9.6157,9.5114,9.5114,305288.0
2020-03-04 09:55:00,10.03,10.06,10.0,10.02,211386.0,9.5114,9.5398,9.4829,9.5019,211386.0
2020-03-04 10:00:00,10.02,10.13,10.02,10.07,322830.0,9.5019,9.6062,9.5019,9.5493,322830.0
2020-03-04 10:05:00,10.07,10.12,10.03,10.09,273323.0,9.5493,9.5967,9.5114,9.5683,273323.0
2020-03-04 10:10:00,10.09,10.12,10.06,10.12,186287.0,9.5683,9.5967,9.5398,9.5967,186287.0
2020-03-04 10:15:00,10.12,10.22,10.09,10.21,344950.0,9.5967,9.6915,9.5683,9.682,344950.0
2020-03-04 10:20:00,10.21,10.22,10.17,10.19,285484.0,9.682,9.6915,9.6441,9.6631,285484.0
2020-03-04 10:25:00,10.18,10.2,10.13,10.13,291061.0,9.6536,9.6726,9.6062,9.6062,291061.0
2020-03-04 10:30:00,10.14,10.15,10.08,10.08,196723.0,9.6157,9.6252,9.5588,9.5588,196723.0
2020-03-04 10:35:00,10.09,10.12,10.04,10.07,223832.0,9.5683,9.5967,9.5208,9.5493,223832.0
2020-03-04 10:40:00,10.07,10.14,10.06,10.13,139937.0,9.5493,9.6157,9.5398,9.6062,139937.0
2020-03-04 10:45:00,10.14,10.16,10.08,10.13,136623.0,9.6157,9.6346,9.5588,9.6062,136623.0
2020-03-04 10:50:00,10.13,10.16,10.1,10.11,193403.0,9.6062,9.6346,9.5777,9.5872,193403.0
2020-03-04 10:55:00,10.1,10.15,10.08,10.12,195140.0,9.5777,9.6252,9.5588,9.5967,195140.0
2020-03-04 11:00:00,10.11,10.17,10.11,10.12,273489.0,9.5872,9.6441,9.5872,9.5967,273489.0
2020-03-04 11:05:00,10.12,10.16,10.1,10.13,227308.0,9.5967,9.6346,9.5777,9.6062,227308.0
2020-03-04 11:10:00,10.13,10.16,10.13,10.15,139667.0,9.6062,9.6346,9.6062,9.6252,139667.0
2020-03-04 11:15:00,10.15,10.16,10.12,10.13,175805.0,9.6252,9.6346,9.5967,9.6062,175805.0
2020-03-04 11:20:00,10.14,10.17,10.1,10.15,258407.0,9.6157,9.6441,9.5777,9.6252,258407.0
2020-03-04 11:25:00,10.15,10.16,10.12,10.16,138783.0,9.6252,9.6346,9.5967,9.6346,138783.0
2020-03-04 11:30:00,10.16,10.19,10.14,10.18,313744.0,9.6346,9.6631,9.6157,9.6536,313744.0
2020-03-04 11:35:00,10.19,10.19,10.14,10.17,223375.0,9.6631,9.6631,9.6157,9.6441,223375.0
2020-03-04 11:40:00,10.17,10.18,10.13,10.18,108852.0,9.6441,9.6536,9.6062,9.6536,108852.0
2020-03-04 11:45:00,10.18,10.2,10.12,10.13,176641.0,9.6536,9.6726,9.5967,9.6062,176641.0
2020-03-04 11:50:00,10.13,10.17,10.13,10.13,357113.0,9.6062,9.6441,9.6062,9.6062,357113.0
2020-03-04 11:55:00,10.13,10.17,10.12,10.14,213271.0,9.6062,9.6441,9.5967,9.6157,213271.0
2020-03-04 12:00:00,10.14,10.17,10.11,10.13,219029.0,9.6157,9.6441,9.5872,9.6062,219029.0
2020-03-04 12:05:00,10.13,10.14,10.11,10.13,155923.0,9.6062,9.6157,9.5872,9.6062,155923.0
2020-03-04 12:10:00,10.12,10.16,10.11,10.15,139200.0,9.5967,9.6346,9.5872,9.6252,139200.0
2020-03-04 12:15:00,10.15,10.18,10.13,10.15,201325.0,9.6252,9.6536,9.6062,9.6252,201325.0
2020-03-04 12:20:00,10.15,10.17,10.14,10.16,144345.0,9.6252,9.6441,9.6157,9.6346,144345.0
2020-03-04 12:25:00,10.16,10.2,10.14,10.2,118010.0,9.6346,9.6726,9.6157,9.6726,118010.0
2020-03-04 12:30:00,10.19,10.2,10.15,10.17,371032.0,9.6631,9.6726,9.6252,9.6441,371032.0
2020-03-04 12:35:00,10.17,10.17,10.1,10.1,341058.0,9.6441,9.6441,9.5777,9.5777,341058.0
2020-03-04 12:40:00,10.1,10.11,10.08,10.11,156496.0,9.5777,9.5872,9.5588,9.5872,156496.0
2020-03-04 12:45:00,10.11,10.16,10.1,10.16,125468.0,9.5872,9.6346,9.5777,9.6346,125468.0
2020-03-04 12:50:00,10.15,10.19,10.13,10.19,197794.0,9.6252,9.6631,9.6062,9.6631,197794.0
2020-03-04 12:55:00,10.19,10.22,10.17,10.22,264673.0,9.6631,9.6915,9.6441,9.6915,264673.0
2020-03-04 13:00:00,10.22,10.27,10.21,10.27,239071.0,9.6915,9.7389,9.682,9.7389,239071.0
2020-03-04 13:05:00,10.26,10.3,10.25,10.28,279987.0,9.7295,9.7674,9.72,9.7484,279987.0
2020-03-04 13:10:00,10.28,10.3,10.26,10.28,348463.0,9.7484,9.7674,9.7295,9.7484,348463.0
2020-03-04 13:15:00,10.28,10.34,10.27,10.33,206739.0,9.7484,9.8053,9.7389,9.7958,206739.0
2020-03-04 13:20:00,10.34,10.37,10.33,10.36,226103.0,9.8053,9.8338,9.7958,9.8243,226103.0
2020-03-04 13:25:00,10.35,10.36,10.32,10.33,247528.0,9.8148,9.8243,9.7864,9.7958,247528.0
2020-03-04 13:30:00,10.33,10.36,10.32,10.36,205325.0,9.7958,9.8243,9.7864,9.8243,205325.0
2020-03-04 13:35:00,10.35,10.35,10.3,10.31,126516.0,9.8148,9.8148,9.7674,9.7769,126516.0
2020-03-04 13:40:00,10.32,10.32,10.27,10.29,173116.0,9.7864,9.7864,9.7389,9.7579,173116.0
2020-03-04 13:45:00,10.29,10.32,10.27,10.3,203597.0,9.7579,9.7864,9.7389,9.7674,203597.0
2020-03-04 13:50:00,10.3,10.35,10.3,10.34,232375.0,9.7674,9.8148,9.7674,9.8053,232375.0
2020-03-04 13:55:00,10.34,10.34,10.29,10.3,127713.0,9.8053,9.8053,9.7579,9.7674,127713.0
2020-03-04 14:00:00,10.3,10.33,10.29,10.29,204293.0,9.7674,9.7958,9.7579,9.7579,204293.0
2020-03-04 14:05:00,10.29,10.33,10.28,10.29,140800.0,9.7579,9.7958,9.7484,9.7579,140800.0
2020-03-04 14:10:00,10.29,10.3,10.28,10.29,141840.0,9.7579,9.7674,9.7484,9.7579,141840.0
2020-03-04 14:15:00,10.28,10.32,10.27,10.3,114630.0,9.7484,9.7864,9.7389,9.7674,114630.0
2020-03-04 14:20:00,10.3,10.32,10.29,10.31,131223.0,9.7674,9.7864,9.7579,9.7769,131223.0
2020-03-04 14:25:00,10.3,10.34,10.3,10.31,208224.0,9.7674,9.8053,9.7674,9.7769,208224.0
2020-03-04 14:30:00,10.32,10.34,10.3,10.3,254632.0,9.7864,9.8053,9.7674,9.7674,254632.0
2020-03-04 14:35:00,10.3,10.3,10.25,10.26,242164.0,9.7674,9.7674,9.72,9.7295,242164.0
2020-03-04 14:40:00,10.26,10.28,10.25,10.27,190110.0,9.7295,9.7484,9.72,9.7389,190110.0
2020-03-04 14:45:00,10.26,10.29,10.25,10.27,169682.0,9.7295,9.7579,9.72,9.7389,169682.0
2020-03-04 14:50:00,10.27,10.3,10.25,10.26,216183.0,9.7389,9.7674,9.72,9.7295,216183.0
2020-03-04 14:55:00,10.26,10.29,10.25,10.29,301168.0,9.7295,9.7579,9.72,9.7579,301168.0
2020-03-04 15:00:00,10.28,10.29,10.26,10.29,188308.0,9.7484,9.7579,9.7295,9.7579,188308.0
2020-03-04 15:05:00,10.28,10.3,10.26,10.27,159103.0,9.7484,9.7674,9.7295,9.7389,159103.0
2020-03-04 15:10:00,10.27,10.3,10.26,10.28,223974.0,9.7389,9.7674,9.7295,9.7484,223974.0
2020-03-04 15:15:00,10.27,10.28,10.24,10.24,150983.0,9.7389,9.7484,9.7105,9.7105,150983.0
2020-03-04 15:20:00,10.25,10.3,10.24,10.3,262015.0,9.72,9.7674,9.7105,9.7674,262015.0
2020-03-04 15:25:00,10.29,10.31,10.27,10.31,361608.0,9.7579,9.7769,9.7389,9.7769,361608.0
2020-03-04 15:30:00,10.31,10.34,10.29,10.32,382420.0,9.7769,9.8053,9.7579,9.7864,382420.0
2020-03-04 15:35:00,10.33,10.34,10.31,10.33,343138.0,9.7958,9.8053,9.7769,9.7958,343138.0
2020-03-04 15:40:00,10.32,10.35,10.31,10.35,531058.0,9.7864,9.8148,9.7769,9.8148,531058.0
2020-03-04 15:45:00,10.35,10.37,10.33,10.37,650017.0,9.8148,9.8338,9.7958,9.8338,650017.0
2020-03-04 15:50:00,10.37,10.43,10.37,10.43,1011557.0,9.8338,9.8907,9.8338,9.8907,1011557.0
2020-03-04 15:55:00,10.43,10.47,10.42,10.45,1168566.0,9.8907,9.9286,9.8812,9.9096,1168566.0
2020-03-05 09:30:00,10.06,10.2,10.0,10.17,944358.0,9.5398,9.6726,9.4829,9.6441,944358.0
2020-03-05 09:35:00,10.18,10.19,10.11,10.16,399063.0,9.6536,9.6631,9.5872,9.6346,399063.0
2020-03-05 09:40:00,10.15,10.16,10.08,10.13,235444.0,9.6252,9.6346,9.5588,9.6062,235444.0
2020-03-05 09:45:00,10.12,10.13,10.03,10.07,178098.0,9.5967,9.6062,9.5114,9.5493,178098.0
2020-03-05 09:50:00,10.06,10.08,10.03,10.06,360986.0,9.5398,9.5588,9.5114,9.5398,360986.0
2020-03-05 09:55:00,10.07,10.08,10.03,10.08,167403.0,9.5493,9.5588,9.5114,9.5588,167403.0
2020-03-05 10:00:00,10.08,10.15,10.07,10.12,294434.0,9.5588,9.6252,9.5493,9.5967,294434.0
2020-03-05 10:05:00,10.13,10.15,10.1,10.14,356810.0,9.6062,9.6252,9.5777,9.6157,356810.0
2020-03-05 10:10:00,10.13,10.16,10.12,10.15,472923.0,9.6062,9.6346,9.5967,9.6252,472923.0
2020-03-05 10:15:00,10.15,10.16,10.12,10.16,379856.0,9.6252,9.6346,9.5967,9.6346,379856.0
2020-03-05 10:20:00,10.16,10.24,10.15,10.2,381981.0,9.6346,9.7105,9.6252,9.6726,381981.0
2020-03-05 10:25:00,10.21,10.21,10.13,10.14,218176.0,9.682,9.682,9.6062,9.6157,218176.0
2020-03-05 10:30:00,10.14,10.16,10.12,10.14,190606.0,9.6157,9.6346,9.5967,9.6157,190606.0
2020-03-05 10:35:00,10.13,10.14,10.07,10.08,142982.0,9.6062,9.6157,9.5493,9.5588,142982.0
2020-03-05 10:40:00,10.08,10.12,10.07,10.07,149085.0,9.5588,9.5967,9.5493,9.5493,149085.0
2020-03-05 10:45:00,10.07,10.14,10.06,10.14,160267.0,9.5493,9.6157,9.5398,9.6157,160267.0
2020-03-05 10:50:00,10.13,10.16,10.11,10.16,153037.0,9.6062,9.6346,9.5872,9.6346,153037.0
2020-03-05 10:55:00,10.16,10.16,10.11,10.13,111230.0,9.6346,9.6346,9.5872,9.6062,111230.0
2020-03-05 11:00:00,10.14,10.19,10.12,10.17,205677.0,9.6157,9.6631,9.5967,9.6441,205677.0
2020-03-05 11:05:00,10.16,10.28,10.16,10.28,447749.0,9.6346,9.7484,9.6346,9.7484,447749.0
2020-03-05 11:10:00,10.27,10.33,10.24,10.32,703356.0,9.7389,9.7958,9.7105,9.7864,703356.0
2020-03-05 11:15:00,10.32,10.35,10.29,10.33,258445.0,9.7864,9.8148,9.7579,9.7958,258445.0
2020-03-05 11:20:00,10.34,10.36,10.29,10.3,144951.0,9.8053,9.8243,9.7579,9.7674,144951.0
2020-03-05 11:25:00,10.29,10.35,10.29,10.31,157541.0,9.7579,9.8148,9.7579,9.7769,157541.0
2020-03-05 11:30:00,10.31,10.33,10.27,10.27,164434.0,9.7769,9.7958,9.7389,9.7389,164434.0
2020-03-05 11:35:00,10.27,10.28,10.24,10.25,224179.0,9.7389,9.7484,9.7105,9.72,224179.0
2020-03-05 11:40:00,10.25,10.27,10.21,10.22,240116.0,9.72,9.7389,9.682,9.6915,240116.0
2020-03-05 11:45:00,10.22,10.24,10.2,10.21,139216.0,9.6915,9.7105,9.6726,9.682,139216.0
2020-03-05 11:50:00,10.22,10.24,10.2,10.24,84233.0,9.6915,9.7105,9.6726,9.7105,84233.0
2020-03-05 11:55:00,10.24,10.24,10.18,10.2,147849.0,9.7105,9.7105,9.6536,9.6726,147849.0
2020-03-05 12:00:00,10.2,10.23,10.18,10.2,120864.0,9.6726,9.701,9.6536,9.6726,120864.0
2020-03-05 12:05:00,10.19,10.2,10.13,10.13,177415.0,9.6631,9.6726,9.6062,9.6062,177415.0
2020-03-05 12:10:00,10.13,10.18,10.12,10.15,134392.0,9.6062,9.6536,9.5967,9.6252,134392.0
2020-03-05 12:15:00,10.15,10.17,10.11,10.12,169780.0,9.6252,9.6441,9.5872,9.5967,169780.0
2020-03-05 12:20:00,10.12,10.13,10.08,10.1,816620.0,9.5967,9.6062,9.5588,9.5777,816620.0
2020-03-05 12:25:00,10.09,10.1,10.06,10.09,222164.0,9.5683,9.5777,9.5398,9.5683,222164.0
2020-03-05 12:30:00,10.09,10.12,10.08,10.11,209932.0,9.5683,9.5967,9.5588,9.5872,209932.0
2020-03-05 12:35:00,10.11,10.12,10.02,10.04,205211.0,9.5872,9.5967,9.5019,9.5208,205211.0
2020-03-05 12:40:00,10.04,10.05,9.99,10.02,309447.0,9.5208,9.5303,9.4734,9.5019,309447.0
2020-03-05 12:45:00,10.02,10.04,9.96,10.04,767248.0,9.5019,9.5208,9.445,9.5208,767248.0
2020-03-05 12:50:00,10.03,10.04,9.94,9.98,586963.0,9.5114,9.5208,9.426,9.4639,586963.0
2020-03-05 12:55:00,9.99,9.99,9.93,9.94,187576.0,9.4734,9.4734,9.4165,9.426,187576.0
2020-03-05 13:00:00,9.94,9.99,9.93,9.96,170893.0,9.426,9.4734,9.4165,9.445,170893.0
2020-03-05 13:05:00,9.97,9.99,9.95,9.96,137123.0,9.4545,9.4734,9.4355,9.445,137123.0
2020-03-05 13:10:00,9.96,9.99,9.94,9.96,128672.0,9.445,9.4734,9.426,9.445,128672.0
2020-03-05 13:15:00,9.96,9.99,9.95,9.97,131795.0,9.445,9.4734,9.4355,9.4545,131795.0
2020-03-05 13:20:00,9.97,10.04,9.97,10.03,103411.0,9.4545,9.5208,9.4545,9.5114,103411.0
2020-03-05 13:25:00,10.04,10.06,10.0,10.03,228668.0,9.5208,9.5398,9.4829,9.5114,228668.0
2020-03-05 13:30:00,10.03,10.06,10.01,10.04,165065.0,9.5114,9.5398,9.4924,9.5208,165065.0
2020-03-05 13:35:00,10.05,10.07,9.99,9.99,112215.0,9.5303,9.5493,9.4734,9.4734,112215.0
2020-03-05 13:40:00,10.0,10.03,9.97,9.99,112717.0,9.4829,9.5114,9.4545,9.4734,112717.0
2020-03-05 13:45:00,9.99,10.06,9.98,10.05,104993.0,9.4734,9.5398,9.4639,9.5303,104993.0
2020-03-05 13:50:00,10.05,10.08,10.03,10.04,175537.0,9.5303,9.5588,9.5114,9.5208,175537.0
2020-03-05 13:55:00,10.04,10.08,10.03,10.05,178909.0,9.5208,9.5588,9.5114,9.5303,178909.0
2020-03-05 14:00:00,10.05,10.06,10.01,10.04,193883.0,9.5303,9.5398,9.4924,9.5208,193883.0
2020-03-05 14:05:00,10.04,10.08,10.03,10.05,118801.0,9.5208,9.5588,9.5114,9.5303,118801.0
2020-03-05 14:10:00,10.05,10.1,10.04,10.08,138058.0,9.5303,9.5777,9.5208,9.5588,138058.0
2020-03-05 14:15:00,10.07,10.08,10.02,10.04,166854.0,9.5493,9.5588,9.5019,9.5208,166854.0
2020-03-05 14:20:00,10.03,10.05,10.0,10.02,144466.0,9.5114,9.5303,9.4829,9.5019,144466.0
2020-03-05 14:25:00,10.02,10.05,9.99,10.03,205050.0,9.5019,9.5303,9.4734,9.5114,205050.0
2020-03-05 14:30:00,10.03,10.07,10.03,10.04,206420.0,9.5114,9.5493,9.5114,9.5208,206420.0
2020-03-05 14:35:00,10.04,10.09,10.02,10.06,241738.0,9.5208,9.5683,9.5019,9.5398,241738.0
2020-03-05 14:40:00,10.06,10.09,10.02,10.03,307312.0,9.5398,9.5683,9.5019,9.5114,307312.0
2020-03-05 14:45:00,10.03,10.06,10.02,10.05,179502.0,9.5114,9.5398,9.5019,9.5303,179502.0
2020-03-05 14:50:00,10.05,10.07,10.01,10.02,277022.0,9.5303,9.5493,9.4924,9.5019,277022.0
2020-03-05 14:55:00,10.02,10.06,10.01,10.03,193354.0,9.5019,9.5398,9.4924,9.5114,193354.0
2020-03-05 15:00:00,10.04,10.04,9.99,10.02,228106.0,9.5208,9.5208,9.4734,9.5019,228106.0
2020-03-05 15:05:00,10.02,10.03,9.99,10.02,449960.0,9.5019,9.5114,9.4734,9.5019,449960.0
2020-03-05 15:10:00,10.02,10.02,9.94,9.94,285232.0,9.5019,9.5019,9.426,9.426,285232.0
2020-03-05 15:15:00,9.94,9.96,9.92,9.96,648607.0,9.426,9.445,9.407,9.445,648607.0
2020-03-05 15:20:00,9.96,9.99,9.94,9.94,274788.0,9.445,9.4734,9.426,9.426,274788.0
2020-03-05 15:25:00,9.94,9.99,9.94,9.97,390409.0,9.426,9.4734,9.426,9.4545,390409.0
2020-03-05 15:30:00,9.97,10.09,9.96,10.05,777975.0,9.4545,9.5683,9.445,9.5303,777975.0
2020-03-05 15:35:00,10.05,10.06,10.01,10.02,462450.0,9.5303,9.5398,9.4924,9.5019,462450.0
2020-03-05 15:40:00,10.03,10.06,10.0,10.04,503858.0,9.5114,9.5398,9.4829,9.5208,503858.0
2020-03-05 15:45:00,10.05,10.05,9.98,10.01,726747.0,9.5303,9.5303,9.4639,9.4924,726747.0
2020-03-05 15:50:00,10.01,10.07,9.99,10.0,1226196.0,9.4924,9.5493,9.4734,9.4829,1226196.0
2020-03-05 15:55:00,10.0,10.01,9.97,9.99,1836532.0,9.4829,9.4924,9.4545,9.4734,1836532.0
2020-03-06 09:30:00,9.56,9.61,9.51,9.56,940779.0,9.0657,9.1131,9.0182,9.0657,940779.0
2020-03-06 09:35:00,9.56,9.72,9.56,9.69,891055.0,9.0657,9.2174,9.0657,9.1889,891055.0
2020-03-06 09:40:00,9.69,9.71,9.6,9.7,654893.0,9.1889,9.2079,9.1036,9.1984,654893.0
2020-03-06 09:45:00,9.69,9.71,9.62,9.65,855995.0,9.1889,9.2079,9.1226,9.151,855995.0
2020-03-06 09:50:00,9.65,9.67,9.6,9.61,1167457.0,9.151,9.17,9.1036,9.1131,1167457.0
2020-03-06 09:55:00,9.61,9.69,9.6,9.65,567611.0,9.1131,9.1889,9.1036,9.151,567611.0
2020-03-06 10:00:00,9.66,9.69,9.61,9.62,517411.0,9.1605,9.1889,9.1131,9.1226,517411.0
2020-03-06 10:05:00,9.62,9.66,9.6,9.63,568701.0,9.1226,9.1605,9.1036,9.132,568701.0
2020-03-06 10:10:00,9.63,9.66,9.61,9.63,327267.0,9.132,9.1605,9.1131,9.132,327267.0
2020-03-06 10:15:00,9.63,9.65,9.6,9.6,413006.0,9.132,9.151,9.1036,9.1036,413006.0
2020-03-06 10:20:00,9.6,9.63,9.56,9.6,360569.0,9.1036,9.132,9.0657,9.1036,360569.0
2020-03-06 10:25:00,9.6,9.69,9.58,9.68,636745.0,9.1036,9.1889,9.0846,9.1795,636745.0
2020-03-06 10:30:00,9.68,9.72,9.65,9.67,1500165.0,9.1795,9.2174,9.151,9.17,1500165.0
2020-03-06 10:35:00,9.67,9.69,9.6,9.67,424211.0,9.17,9.1889,9.1036,9.17,424211.0
2020-03-06 10:40:00,9.68,9.75,9.64,9.75,1261119.0,9.1795,9.2458,9.1415,9.2458,1261119.0
2020-03-06 10:45:00,9.75,9.77,9.73,9.77,534733.0,9.2458,9.2648,9.2269,9.2648,534733.0
2020-03-06 10:50:00,9.76,9.81,9.72,9.75,353757.0,9.2553,9.3027,9.2174,9.2458,353757.0
2020-03-06 10:55:00,9.74,9.74,9.68,9.73,518329.0,9.2364,9.2364,9.1795,9.2269,518329.0
2020-03-06 11:00:00,9.73,9.74,9.64,9.64,309831.0,9.2269,9.2364,9.1415,9.1415,309831.0
2020-03-06 11:05:00,9.64,9.67,9.63,9.64,191252.0,9.1415,9.17,9.132,9.1415,191252.0
2020-03-06 11:10:00,9.63,9.64,9.55,9.55,554250.0,9.132,9.1415,9.0562,9.0562,554250.0
2020-03-06 11:15:00,9.56,9.58,9.54,9.54,287170.0,9.0657,9.0846,9.0467,9.0467,287170.0
2020-03-06 11:20:00,9.54,9.56,9.51,9.53,632869.0,9.0467,9.0657,9.0182,9.0372,632869.0
2020-03-06 11:25:00,9.52,9.54,9.47,9.49,1333051.0,9.0277,9.0467,8.9803,8.9993,1333051.0
2020-03-06 11:30:00,9.49,9.52,9.44,9.48,627417.0,8.9993,9.0277,8.9519,8.9898,627417.0
2020-03-06 11:35:00,9.49,9.53,9.47,9.53,318258.0,8.9993,9.0372,8.9803,9.0372,318258.0
2020-03-06 11:40:00,9.52,9.53,9.47,9.48,235235.0,9.0277,9.0372,8.9803,8.9898,235235.0
2020-03-06 11:45:00,9.48,9.52,9.47,9.51,167770.0,8.9898,9.0277,8.9803,9.0182,167770.0
2020-03-06 11:50:00,9.51,9.57,9.5,9.53,285884.0,9.0182,9.0751,9.0088,9.0372,285884.0
2020-03-06 11:55:00,9.54,9.54,9.48,9.5,239161.0,9.0467,9.0467,8.9898,9.0088,239161.0
2020-03-06 12:00:00,9.5,9.51,9.46,9.47,220061.0,9.0088,9.0182,8.9708,8.9803,220061.0
2020-03-06 12:05:00,9.47,9.5,9.46,9.48,137384.0,8.9803,9.0088,8.9708,8.9898,137384.0
2020-03-06 12:10:00,9.47,9.49,9.44,9.47,403181.0,8.9803,8.9993,8.9519,8.9803,403181.0
2020-03-06 12:15:00,9.46,9.49,9.45,9.46,204471.0,8.9708,8.9993,8.9613,8.9708,204471.0
2020-03-06 12:20:00,9.45,9.49,9.44,9.46,362535.0,8.9613,8.9993,8.9519,8.9708,362535.0
2020-03-06 12:25:00,9.46,9.47,9.45,9.46,156132.0,8.9708,8.9803,8.9613,8.9708,156132.0
2020-03-06 12:30:00,9.46,9.46,9.42,9.43,1110272.0,8.9708,8.9708,8.9329,8.9424,1110272.0
2020-03-06 12:35:00,9.44,9.49,9.41,9.46,474351.0,8.9519,8.9993,8.9234,8.9708,474351.0
2020-03-06 12:40:00,9.46,9.48,9.45,9.47,175902.0,8.9708,8.9898,8.9613,8.9803,175902.0
2020-03-06 12:45:00,9.47,9.49,9.45,9.47,372917.0,8.9803,8.9993,8.9613,8.9803,372917.0
2020-03-06 12:50:00,9.47,9.48,9.43,9.43,158211.0,8.9803,8.9898,8.9424,8.9424,158211.0
2020-03-06 12:55:00,9.43,9.47,9.43,9.46,390960.0,8.9424,8.9803,8.9424,8.9708,390960.0
2020-03-06 13:00:00,9.46,9.47,9.45,9.46,301649.0,8.9708,8.9803,8.9613,8.9708,301649.0
2020-03-06 13:05:00,9.46,9.48,9.44,9.45,222027.0,8.9708,8.9898,8.9519,8.9613,222027.0
2020-03-06 13:10:00,9.44,9.46,9.42,9.42,161613.0,8.9519,8.9708,8.9329,8.9329,161613.0
2020-03-06 13:15:00,9.43,9.47,9.42,9.44,131198.0,8.9424,8.9803,8.9329,8.9519,131198.0
2020-03-06 13:20:00,9.45,9.5,9.44,9.48,276136.0,8.9613,9.0088,8.9519,8.9898,276136.0
2020-03-06 13:25:00,9.48,9.49,9.45,9.46,209342.0,8.9898,8.9993,8.9613,8.9708,209342.0
2020-03-06 13:30:00,9.46,9.51,9.46,9.49,242565.0,8.9708,9.0182,8.9708,8.9993,242565.0
2020-03-06 13:35:00,9.48,9.49,9.46,9.49,223467.0,8.9898,8.9993,8.9708,8.9993,223467.0
2020-03-06 13:40:00,9.49,9.5,9.45,9.46,216040.0,8.9993,9.0088,8.9613,8.9708,216040.0
2020-03-06 13:45:00,9.46,9.47,9.43,9.44,179121.0,8.9708,8.9803,8.9424,8.9519,179121.0
2020-03-06 13:50:00,9.44,9.45,9.42,9.42,120001.0,8.9519,8.9613,8.9329,8.9329,120001.0
2020-03-06 13:55:00,9.41,9.45,9.41,9.44,137197.0,8.9234,8.9613,8.9234,8.9519,137197.0
2020-03-06 14:00:00,9.44,9.44,9.4,9.43,368940.0,8.9519,8.9519,8.9139,8.9424,368940.0
2020-03-06 14:05:00,9.43,9.43,9.4,9.4,135308.0,8.9424,8.9424,8.9139,8.9139,135308.0
2020-03-06 14:10:00,9.4,9.44,9.39,9.42,152008.0,8.9139,8.9519,8.9045,8.9329,152008.0
2020-03-06 14:15:00,9.42,9.43,9.39,9.41,118435.0,8.9329,8.9424,8.9045,8.9234,118435.0
2020-03-06 14:20:00,9.41,9.41,9.38,9.38,204094.0,8.9234,8.9234,8.895,8.895,204094.0
2020-03-06 14:25:00,9.38,9.41,9.35,9.35,159891.0,8.895,8.9234,8.8665,8.8665,159891.0
2020-03-06 14:30:00,9.36,9.39,9.33,9.34,219821.0,8.876,8.9045,8.8476,8.857,219821.0
2020-03-06 14:35:00,9.35,9.37,9.33,9.33,226348.0,8.8665,8.8855,8.8476,8.8476,226348.0
2020-03-06 14:40:00,9.33,9.34,9.31,9.32,212562.0,8.8476,8.857,8.8286,8.8381,212562.0
2020-03-06 14:45:00,9.32,9.34,9.28,9.29,440387.0,8.8381,8.857,8.8001,8.8096,440387.0
2020-03-06 14:50:00,9.29,9.31,9.28,9.3,214307.0,8.8096,8.8286,8.8001,8.8191,214307.0
2020-03-06 14:55:00,9.3,9.32,9.28,9.28,302697.0,8.8191,8.8381,8.8001,8.8001,302697.0
2020-03-06 15:00:00,9.28,9.31,9.25,9.29,517216.0,8.8001,8.8286,8.7717,8.8096,517216.0
2020-03-06 15:05:00,9.28,9.3,9.26,9.29,445215.0,8.8001,8.8191,8.7812,8.8096,445215.0
2020-03-06 15:10:00,9.3,9.38,9.29,9.36,646587.0,8.8191,8.895,8.8096,8.876,646587.0
2020-03-06 15:15:00,9.36,9.45,9.35,9.45,429646.0,8.876,8.9613,8.8665,8.9613,429646.0
2020-03-06 15:20:00,9.45,9.46,9.38,9.41,387300.0,8.9613,8.9708,8.895,8.9234,387300.0
2020-03-06 15:25:00,9.42,9.43,9.36,9.37,336075.0,8.9329,8.9424,8.876,8.8855,336075.0
2020-03-06 15:30:00,9.37,9.41,9.35,9.39,1263347.0,8.8855,8.9234,8.8665,8.9045,1263347.0
2020-03-06 15:35:00,9.39,9.42,9.35,9.36,520466.0,8.9045,8.9329,8.8665,8.876,520466.0
2020-03-06 15:40:00,9.37,9.41,9.36,9.41,595082.0,8.8855,8.9234,8.876,8.9234,595082.0
2020-03-06 15:45:00,9.41,9.43,9.37,9.4,923419.0,8.9234,8.9424,8.8855,8.9139,923419.0
2020-03-06 15:50:00,9.41,9.47,9.39,9.44,1417263.0,8.9234,8.9803,8.9045,8.9519,1417263.0
2020-03-06 15:55:00,9.45,9.47,9.42,9.44,2390428.0,8.9613,8.9803,8.9329,8.9519,2390428.0
2020-03-09 09:30:00,8.29,8.29,8.09,8.15,118593.0,7.8613,7.8613,7.6717,7.7286,118593.0
2020-03-09 09:35:00,8.15,8.15,8.15,8.15,0.0,7.7286,7.7286,7.7286,7.7286,0.0
2020-03-09 09:40:00,8.15,8.15,8.15,8.15,0.0,7.7286,7.7286,7.7286,7.7286,0.0
2020-03-09 09:45:00,8.16,8.47,8.14,8.4,982410.0,7.7381,8.032,7.7191,7.9656,982410.0
2020-03-09 09:50:00,8.41,8.42,8.2,8.23,631213.0,7.9751,7.9846,7.776,7.8044,631213.0
2020-03-09 09:55:00,8.24,8.41,8.23,8.4,538925.0,7.8139,7.9751,7.8044,7.9656,538925.0
2020-03-09 10:00:00,8.41,8.41,8.32,8.33,603881.0,7.9751,7.9751,7.8898,7.8993,603881.0
2020-03-09 10:05:00,8.33,8.45,8.32,8.45,813008.0,7.8993,8.0131,7.8898,8.0131,813008.0
2020-03-09 10:10:00,8.44,8.54,8.43,8.49,664825.0,8.0036,8.0984,7.9941,8.051,664825.0
2020-03-09 10:15:00,8.49,8.6,8.48,8.6,403443.0,8.051,8.1553,8.0415,8.1553,403443.0
2020-03-09 10:20:00,8.59,8.6,8.48,8.53,372745.0,8.1458,8.1553,8.0415,8.0889,372745.0
2020-03-09 10:25:00,8.53,8.6,8.5,8.59,262945.0,8.0889,8.1553,8.0605,8.1458,262945.0
2020-03-09 10:30:00,8.59,8.62,8.56,8.59,374687.0,8.1458,8.1743,8.1174,8.1458,374687.0
2020-03-09 10:35:00,8.6,8.6,8.54,8.54,260085.0,8.1553,8.1553,8.0984,8.0984,260085.0
2020-03-09 10:40:00,8.53,8.56,8.45,8.45,308554.0,8.0889,8.1174,8.0131,8.0131,308554.0
2020-03-09 10:45:00,8.46,8.46,8.38,8.39,435778.0,8.0225,8.0225,7.9467,7.9562,435778.0
2020-03-09 10:50:00,8.39,8.4,8.35,8.36,257781.0,7.9562,7.9656,7.9182,7.9277,257781.0
2020-03-09 10:55:00,8.36,8.38,8.35,8.37,288754.0,7.9277,7.9467,7.9182,7.9372,288754.0
2020-03-09 11:00:00,8.37,8.37,8.28,8.3,887537.0,7.9372,7.9372,7.8518,7.8708,887537.0
2020-03-09 11:05:00,8.3,8.33,8.27,8.28,292778.0,7.8708,7.8993,7.8424,7.8518,292778.0
2020-03-09 11:10:00,8.27,8.29,8.26,8.27,220558.0,7.8424,7.8613,7.8329,7.8424,220558.0
2020-03-09 11:15:00,8.26,8.29,8.26,8.27,390295.0,7.8329,7.8613,7.8329,7.8424,390295.0
2020-03-09 11:20:00,8.28,8.31,8.26,8.31,514536.0,7.8518,7.8803,7.8329,7.8803,514536.0
2020-03-09 11:25:00,8.3,8.38,8.3,8.38,290520.0,7.8708,7.9467,7.8708,7.9467,290520.0
2020-03-09 11:30:00,8.38,8.38,8.32,8.34,361696.0,7.9467,7.9467,7.8898,7.9087,361696.0
2020-03-09 11:35:00,8.34,8.39,8.33,8.38,684109.0,7.9087,7.9562,7.8993,7.9467,684109.0
2020-03-09 11:40:00,8.38,8.39,8.34,8.36,370829.0,7.9467,7.9562,7.9087,7.9277,370829.0
2020-03-09 11:45:00,8.36,8.37,8.35,8.36,621737.0,7.9277,7.9372,7.9182,7.9277,621737.0
2020-03-09 11:50:00,8.36,8.45,8.35,8.44,576732.0,7.9277,8.0131,7.9182,8.0036,576732.0
2020-03-09 11:55:00,8.44,8.49,8.43,8.49,433089.0,8.0036,8.051,7.9941,8.051,433089.0
2020-03-09 12:00:00,8.49,8.52,8.47,8.5,428076.0,8.051,8.0794,8.032,8.0605,428076.0
2020-03-09 12:05:00,8.5,8.61,8.49,8.59,306909.0,8.0605,8.1648,8.051,8.1458,306909.0
2020-03-09 12:10:00,8.59,8.61,8.54,8.54,307260.0,8.1458,8.1648,8.0984,8.0984,307260.0
2020-03-09 12:15:00,8.54,8.58,8.48,8.49,374135.0,8.0984,8.1363,8.0415,8.051,374135.0
2020-03-09 12:20:00,8.48,8.49,8.42,8.43,142050.0,8.0415,8.051,7.9846,7.9941,142050.0
2020-03-09 12:25:00,8.42,8.44,8.38,8.38,131982.0,7.9846,8.0036,7.9467,7.9467,131982.0
2020-03-09 12:30:00,8.38,8.39,8.33,8.33,345360.0,7.9467,7.9562,7.8993,7.8993,345360.0
2020-03-09 12:35:00,8.34,8.34,8.28,8.32,595339.0,7.9087,7.9087,7.8518,7.8898,595339.0
2020-03-09 12:40:00,8.31,8.33,8.26,8.27,260848.0,7.8803,7.8993,7.8329,7.8424,260848.0
2020-03-09 12:45:00,8.27,8.29,8.22,8.24,311596.0,7.8424,7.8613,7.795,7.8139,311596.0
2020-03-09 12:50:00,8.24,8.26,8.21,8.26,329907.0,7.8139,7.8329,7.7855,7.8329,329907.0
2020-03-09 12:55:00,8.25,8.26,8.25,8.26,121994.0,7.8234,7.8329,7.8234,7.8329,121994.0
2020-03-09 13:00:00,8.25,8.28,8.23,8.23,318069.0,7.8234,7.8518,7.8044,7.8044,318069.0
2020-03-09 13:05:00,8.23,8.28,8.22,8.27,251841.0,7.8044,7.8518,7.795,7.8424,251841.0
2020-03-09 13:10:00,8.26,8.31,8.26,8.29,238042.0,7.8329,7.8803,7.8329,7.8613,238042.0
2020-03-09 13:15:00,8.3,8.3,8.25,8.26,169715.0,7.8708,7.8708,7.8234,7.8329,169715.0
2020-03-09 13:20:00,8.25,8.26,8.21,8.22,203481.0,7.8234,7.8329,7.7855,7.795,203481.0
2020-03-09 13:25:00,8.21,8.22,8.2,8.21,170027.0,7.7855,7.795,7.776,7.7855,170027.0
2020-03-09 13:30:00,8.21,8.23,8.2,8.2,363515.0,7.7855,7.8044,7.776,7.776,363515.0
2020-03-09 13:35:00,8.2,8.21,8.16,8.16,285081.0,7.776,7.7855,7.7381,7.7381,285081.0
2020-03-09 13:40:00,8.17,8.17,8.12,8.13,146102.0,7.7475,7.7475,7.7001,7.7096,146102.0
2020-03-09 13:45:00,8.13,8.18,8.12,8.18,371926.0,7.7096,7.757,7.7001,7.757,371926.0
2020-03-09 13:50:00,8.18,8.18,8.15,8.16,392954.0,7.757,7.757,7.7286,7.7381,392954.0
2020-03-09 13:55:00,8.15,8.16,8.14,8.14,322110.0,7.7286,7.7381,7.7191,7.7191,322110.0
2020-03-09 14:00:00,8.14,8.15,8.12,8.13,336175.0,7.7191,7.7286,7.7001,7.7096,336175.0
2020-03-09 14:05:00,8.14,8.17,8.12,8.14,186775.0,7.7191,7.7475,7.7001,7.7191,186775.0
2020-03-09 14:10:00,8.15,8.19,8.14,8.18,223568.0,7.7286,7.7665,7.7191,7.757,223568.0
2020-03-09 14:15:00,8.19,8.27,8.18,8.24,243606.0,7.7665,7.8424,7.757,7.8139,243606.0
2020-03-09 14:20:00,8.24,8.25,8.19,8.2,181335.0,7.8139,7.8234,7.7665,7.776,181335.0
2020-03-09 14:25:00,8.2,8.2,8.14,8.14,161267.0,7.776,7.776,7.7191,7.7191,161267.0
2020-03-09 14:30:00,8.14,8.17,8.13,8.13,195133.0,7.7191,7.7475,7.7096,7.7096,195133.0
2020-03-09 14:35:00,8.13,8.17,8.12,8.16,284601.0,7.7096,7.7475,7.7001,7.7381,284601.0
2020-03-09 14:40:00,8.17,8.17,8.1,8.11,236990.0,7.7475,7.7475,7.6812,7.6906,236990.0
2020-03-09 14:45:00,8.12,8.15,8.1,8.13,223337.0,7.7001,7.7286,7.6812,7.7096,223337.0
2020-03-09 14:50:00,8.13,8.17,8.12,8.16,397097.0,7.7096,7.7475,7.7001,7.7381,397097.0
2020-03-09 14:55:00,8.16,8.21,8.15,8.2,251684.0,7.7381,7.7855,7.7286,7.776,251684.0
2020-03-09 15:00:00,8.19,8.23,8.17,8.21,272996.0,7.7665,7.8044,7.7475,7.7855,272996.0
2020-03-09 15:05:00,8.21,8.22,8.17,8.19,219891.0,7.7855,7.795,7.7475,7.7665,219891.0
2020-03-09 15:10:00,8.18,8.19,8.17,8.19,250272.0,7.757,7.7665,7.7475,7.7665,250272.0
2020-03-09 15:15:00,8.19,8.23,8.18,8.22,320139.0,7.7665,7.8044,7.757,7.795,320139.0
2020-03-09 15:20:00,8.22,8.31,8.22,8.3,731808.0,7.795,7.8803,7.795,7.8708,731808.0
2020-03-09 15:25:00,8.31,8.37,8.3,8.35,879435.0,7.8803,7.9372,7.8708,7.9182,879435.0
2020-03-09 15:30:00,8.35,8.35,8.27,8.31,551181.0,7.9182,7.9182,7.8424,7.8803,551181.0
2020-03-09 15:35:00,8.31,8.38,8.3,8.38,410867.0,7.8803,7.9467,7.8708,7.9467,410867.0
2020-03-09 15:40:00,8.38,8.38,8.32,8.36,858796.0,7.9467,7.9467,7.8898,7.9277,858796.0
2020-03-09 15:45:00,8.35,8.37,8.32,8.35,726054.0,7.9182,7.9372,7.8898,7.9182,726054.0
2020-03-09 15:50:00,8.35,8.36,8.32,8.33,817827.0,7.9182,7.9277,7.8898,7.8993,817827.0
2020-03-09 15:55:00,8.32,8.33,8.22,8.22,1356815.0,7.8898,7.8993,7.795,7.795,1356815.0
2020-03-10 09:30:00,8.87,9.09,8.85,9.01,1340303.0,8.4113,8.62,8.3924,8.5441,1340303.0
2020-03-10 09:35:00,9.01,9.05,8.87,8.9,466804.0,8.5441,8.582,8.4113,8.4398,466804.0
2020-03-10 09:40:00,8.9,8.9,8.87,8.87,332894.0,8.4398,8.4398,8.4113,8.4113,332894.0
2020-03-10 09:45:00,8.88,8.88,8.73,8.74,383171.0,8.4208,8.4208,8.2786,8.2881,383171.0
2020-03-10 09:50:00,8.71,8.76,8.68,8.72,490045.0,8.2596,8.307,8.2312,8.2691,490045.0
2020-03-10 09:55:00,8.72,8.79,8.71,8.79,258815.0,8.2691,8.3355,8.2596,8.3355,258815.0
2020-03-10 10:00:00,8.79,8.86,8.78,8.84,276281.0,8.3355,8.4019,8.326,8.3829,276281.0
2020-03-10 10:05:00,8.85,8.92,8.84,8.92,419865.0,8.3924,8.4588,8.3829,8.4588,419865.0
2020-03-10 10:10:00,8.92,8.92,8.9,8.91,240200.0,8.4588,8.4588,8.4398,8.4493,240200.0
2020-03-10 10:15:00,8.91,8.91,8.79,8.79,228409.0,8.4493,8.4493,8.3355,8.3355,228409.0
2020-03-10 10:20:00,8.79,8.84,8.79,8.81,296555.0,8.3355,8.3829,8.3355,8.3544,296555.0
2020-03-10 10:25:00,8.81,8.82,8.78,8.78,186321.0,8.3544,8.3639,8.326,8.326,186321.0
2020-03-10 10:30:00,8.79,8.79,8.77,8.78,184342.0,8.3355,8.3355,8.3165,8.326,184342.0
2020-03-10 10:35:00,8.78,8.78,8.72,8.72,219790.0,8.326,8.326,8.2691,8.2691,219790.0
2020-03-10 10:40:00,8.73,8.74,8.72,8.74,253679.0,8.2786,8.2881,8.2691,8.2881,253679.0
2020-03-10 10:45:00,8.74,8.74,8.7,8.71,137317.0,8.2881,8.2881,8.2501,8.2596,137317.0
2020-03-10 10:50:00,8.71,8.71,8.51,8.52,582091.0,8.2596,8.2596,8.07,8.0794,582091.0
2020-03-10 10:55:00,8.52,8.54,8.51,8.53,387604.0,8.0794,8.0984,8.07,8.0889,387604.0
2020-03-10 11:00:00,8.53,8.56,8.51,8.52,492399.0,8.0889,8.1174,8.07,8.0794,492399.0
2020-03-10 11:05:00,8.52,8.58,8.51,8.58,319009.0,8.0794,8.1363,8.07,8.1363,319009.0
2020-03-10 11:10:00,8.58,8.59,8.55,8.55,277039.0,8.1363,8.1458,8.1079,8.1079,277039.0
2020-03-10 11:15:00,8.55,8.56,8.52,8.53,237995.0,8.1079,8.1174,8.0794,8.0889,237995.0
2020-03-10 11:20:00,8.53,8.53,8.46,8.46,231769.0,8.0889,8.0889,8.0225,8.0225,231769.0
2020-03-10 11:25:00,8.46,8.47,8.38,8.39,439172.0,8.0225,8.032,7.9467,7.9562,439172.0
2020-03-10 11:30:00,8.39,8.4,8.35,8.36,298981.0,7.9562,7.9656,7.9182,7.9277,298981.0
2020-03-10 11:35:00,8.37,8.37,8.32,8.34,226786.0,7.9372,7.9372,7.8898,7.9087,226786.0
2020-03-10 11:40:00,8.34,8.35,8.31,8.35,341147.0,7.9087,7.9182,7.8803,7.9182,341147.0
2020-03-10 11:45:00,8.35,8.45,8.34,8.44,329495.0,7.9182,8.0131,7.9087,8.0036,329495.0
2020-03-10 11:50:00,8.44,8.44,8.34,8.35,263492.0,8.0036,8.0036,7.9087,7.9182,263492.0
2020-03-10 11:55:00,8.34,8.35,8.31,8.33,402311.0,7.9087,7.9182,7.8803,7.8993,402311.0
2020-03-10 12:00:00,8.32,8.42,8.31,8.4,276645.0,7.8898,7.9846,7.8803,7.9656,276645.0
2020-03-10 12:05:00,8.41,8.41,8.39,8.41,283085.0,7.9751,7.9751,7.9562,7.9751,283085.0
2020-03-10 12:10:00,8.41,8.53,8.4,8.51,272213.0,7.9751,8.0889,7.9656,8.07,272213.0
2020-03-10 12:15:00,8.51,8.51,8.47,8.49,246449.0,8.07,8.07,8.032,8.051,246449.0
2020-03-10 12:20:00,8.5,8.5,8.47,8.47,288548.0,8.0605,8.0605,8.032,8.032,288548.0
2020-03-10 12:25:00,8.47,8.48,8.44,8.45,355797.0,8.032,8.0415,8.0036,8.0131,355797.0
2020-03-10 12:30:00,8.44,8.46,8.41,8.42,368839.0,8.0036,8.0225,7.9751,7.9846,368839.0
2020-03-10 12:35:00,8.42,8.51,8.41,8.51,347410.0,7.9846,8.07,7.9751,8.07,347410.0
2020-03-10 12:40:00,8.51,8.51,8.46,8.51,229094.0,8.07,8.07,8.0225,8.07,229094.0
2020-03-10 12:45:00,8.51,8.52,8.5,8.52,196798.0,8.07,8.0794,8.0605,8.0794,196798.0
2020-03-10 12:50:00,8.51,8.52,8.47,8.52,235302.0,8.07,8.0794,8.032,8.0794,235302.0
2020-03-10 12:55:00,8.52,8.53,8.48,8.49,364703.0,8.0794,8.0889,8.0415,8.051,364703.0
2020-03-10 13:00:00,8.48,8.49,8.44,8.47,190500.0,8.0415,8.051,8.0036,8.032,190500.0
2020-03-10 13:05:00,8.48,8.54,8.47,8.54,253125.0,8.0415,8.0984,8.032,8.0984,253125.0
2020-03-10 13:10:00,8.54,8.57,8.53,8.57,304014.0,8.0984,8.1269,8.0889,8.1269,304014.0
2020-03-10 13:15:00,8.57,8.6,8.56,8.6,178976.0,8.1269,8.1553,8.1174,8.1553,178976.0
2020-03-10 13:20:00,8.6,8.65,8.59,8.63,493114.0,8.1553,8.2027,8.1458,8.1837,493114.0
2020-03-10 13:25:00,8.63,8.63,8.57,8.6,359619.0,8.1837,8.1837,8.1269,8.1553,359619.0
2020-03-10 13:30:00,8.6,8.68,8.59,8.68,427670.0,8.1553,8.2312,8.1458,8.2312,427670.0
2020-03-10 13:35:00,8.68,8.69,8.63,8.65,276858.0,8.2312,8.2406,8.1837,8.2027,276858.0
2020-03-10 13:40:00,8.64,8.68,8.63,8.67,228629.0,8.1932,8.2312,8.1837,8.2217,228629.0
2020-03-10 13:45:00,8.67,8.67,8.6,8.61,135989.0,8.2217,8.2217,8.1553,8.1648,135989.0
2020-03-10 13:50:00,8.61,8.61,8.55,8.55,174611.0,8.1648,8.1648,8.1079,8.1079,174611.0
2020-03-10 13:55:00,8.55,8.59,8.54,8.59,151276.0,8.1079,8.1458,8.0984,8.1458,151276.0
2020-03-10 14:00:00,8.59,8.59,8.55,8.56,174425.0,8.1458,8.1458,8.1079,8.1174,174425.0
2020-03-10 14:05:00,8.56,8.6,8.54,8.6,140697.0,8.1174,8.1553,8.0984,8.1553,140697.0
2020-03-10 14:10:00,8.6,8.65,8.59,8.65,234790.0,8.1553,8.2027,8.1458,8.2027,234790.0
2020-03-10 14:15:00,8.64,8.67,8.64,8.64,209749.0,8.1932,8.2217,8.1932,8.1932,209749.0
2020-03-10 14:20:00,8.65,8.68,8.63,8.63,224732.0,8.2027,8.2312,8.1837,8.1837,224732.0
2020-03-10 14:25:00,8.63,8.76,8.63,8.75,272467.0,8.1837,8.307,8.1837,8.2975,272467.0
2020-03-10 14:30:00,8.75,8.82,8.74,8.81,232519.0,8.2975,8.3639,8.2881,8.3544,232519.0
2020-03-10 14:35:00,8.82,8.88,8.81,8.88,453088.0,8.3639,8.4208,8.3544,8.4208,453088.0
2020-03-10 14:40:00,8.88,8.98,8.87,8.98,379991.0,8.4208,8.5157,8.4113,8.5157,379991.0
2020-03-10 14:45:00,8.98,9.03,8.96,8.99,490599.0,8.5157,8.5631,8.4967,8.5251,490599.0
2020-03-10 14:50:00,9.0,9.0,8.9,8.95,264767.0,8.5346,8.5346,8.4398,8.4872,264767.0
2020-03-10 14:55:00,8.95,8.97,8.89,8.92,328439.0,8.4872,8.5062,8.4303,8.4588,328439.0
2020-03-10 15:00:00,8.92,8.95,8.9,8.95,316038.0,8.4588,8.4872,8.4398,8.4872,316038.0
2020-03-10 15:05:00,8.95,8.98,8.93,8.94,288540.0,8.4872,8.5157,8.4682,8.4777,288540.0
2020-03-10 15:10:00,8.94,8.97,8.93,8.96,316129.0,8.4777,8.5062,8.4682,8.4967,316129.0
2020-03-10 15:15:00,8.96,9.03,8.95,9.03,602374.0,8.4967,8.5631,8.4872,8.5631,602374.0
2020-03-10 15:20:00,9.02,9.03,9.01,9.02,343459.0,8.5536,8.5631,8.5441,8.5536,343459.0
2020-03-10 15:25:00,9.02,9.02,8.93,8.93,366298.0,8.5536,8.5536,8.4682,8.4682,366298.0
2020-03-10 15:30:00,8.93,8.94,8.89,8.91,518914.0,8.4682,8.4777,8.4303,8.4493,518914.0
2020-03-10 15:35:00,8.9,8.94,8.88,8.94,627800.0,8.4398,8.4777,8.4208,8.4777,627800.0
2020-03-10 15:40:00,8.94,8.97,8.93,8.95,409496.0,8.4777,8.5062,8.4682,8.4872,409496.0
2020-03-10 15:45:00,8.96,8.98,8.94,8.98,569924.0,8.4967,8.5157,8.4777,8.5157,569924.0
2020-03-10 15:50:00,8.97,9.02,8.97,9.02,1109323.0,8.5062,8.5536,8.5062,8.5536,1109323.0
2020-03-10 15:55:00,9.02,9.02,8.98,9.0,1999706.0,8.5536,8.5536,8.5157,8.5346,1999706.0
2020-03-11 09:30:00,8.63,8.71,8.53,8.68,885749.0,8.1837,8.2596,8.0889,8.2312,885749.0
2020-03-11 09:35:00,8.68,8.74,8.51,8.54,487185.0,8.2312,8.2881,8.07,8.0984,487185.0
2020-03-11 09:40:00,8.55,8.66,8.47,8.59,769131.0,8.1079,8.2122,8.032,8.1458,769131.0
2020-03-11 09:45:00,8.58,8.59,8.48,8.49,390969.0,8.1363,8.1458,8.0415,8.051,390969.0
2020-03-11 09:50:00,8.49,8.6,8.44,8.55,251685.0,8.051,8.1553,8.0036,8.1079,251685.0
2020-03-11 09:55:00,8.55,8.59,8.47,8.49,240845.0,8.1079,8.1458,8.032,8.051,240845.0
2020-03-11 10:00:00,8.5,8.53,8.42,8.48,544198.0,8.0605,8.0889,7.9846,8.0415,544198.0
2020-03-11 10:05:00,8.47,8.55,8.44,8.5,185792.0,8.032,8.1079,8.0036,8.0605,185792.0
2020-03-11 10:10:00,8.49,8.51,8.42,8.44,488888.0,8.051,8.07,7.9846,8.0036,488888.0
2020-03-11 10:15:00,8.43,8.45,8.4,8.4,462840.0,7.9941,8.0131,7.9656,7.9656,462840.0
2020-03-11 10:20:00,8.41,8.44,8.37,8.39,306587.0,7.9751,8.0036,7.9372,7.9562,306587.0
2020-03-11 10:25:00,8.4,8.49,8.38,8.47,311716.0,7.9656,8.051,7.9467,8.032,311716.0
2020-03-11 10:30:00,8.47,8.47,8.41,8.42,376236.0,8.032,8.032,7.9751,7.9846,376236.0
2020-03-11 10:35:00,8.41,8.42,8.36,8.39,372674.0,7.9751,7.9846,7.9277,7.9562,372674.0
2020-03-11 10:40:00,8.39,8.41,8.35,8.36,250996.0,7.9562,7.9751,7.9182,7.9277,250996.0
2020-03-11 10:45:00,8.36,8.42,8.34,8.36,381628.0,7.9277,7.9846,7.9087,7.9277,381628.0
2020-03-11 10:50:00,8.36,8.4,8.33,8.34,242728.0,7.9277,7.9656,7.8993,7.9087,242728.0
2020-03-11 10:55:00,8.35,8.4,8.32,8.39,219637.0,7.9182,7.9656,7.8898,7.9562,219637.0
2020-03-11 11:00:00,8.39,8.45,8.36,8.38,365422.0,7.9562,8.0131,7.9277,7.9467,365422.0
2020-03-11 11:05:00,8.38,8.43,8.35,8.42,332280.0,7.9467,7.9941,7.9182,7.9846,332280.0
2020-03-11 11:10:00,8.42,8.42,8.37,8.39,272912.0,7.9846,7.9846,7.9372,7.9562,272912.0
2020-03-11 11:15:00,8.39,8.41,8.36,8.38,317848.0,7.9562,7.9751,7.9277,7.9467,317848.0
2020-03-11 11:20:00,8.38,8.39,8.31,8.32,362090.0,7.9467,7.9562,7.8803,7.8898,362090.0
2020-03-11 11:25:00,8.32,8.35,8.3,8.33,443502.0,7.8898,7.9182,7.8708,7.8993,443502.0
2020-03-11 11:30:00,8.33,8.36,8.32,8.32,367710.0,7.8993,7.9277,7.8898,7.8898,367710.0
2020-03-11 11:35:00,8.32,8.34,8.28,8.33,367631.0,7.8898,7.9087,7.8518,7.8993,367631.0
2020-03-11 11:40:00,8.33,8.34,8.29,8.3,272929.0,7.8993,7.9087,7.8613,7.8708,272929.0
2020-03-11 11:45:00,8.3,8.35,8.27,8.35,302182.0,7.8708,7.9182,7.8424,7.9182,302182.0
2020-03-11 11:50:00,8.34,8.35,8.3,8.3,544978.0,7.9087,7.9182,7.8708,7.8708,544978.0
2020-03-11 11:55:00,8.3,8.33,8.28,8.33,138855.0,7.8708,7.8993,7.8518,7.8993,138855.0
2020-03-11 12:00:00,8.33,8.36,8.3,8.34,362935.0,7.8993,7.9277,7.8708,7.9087,362935.0
2020-03-11 12:05:00,8.34,8.37,8.33,8.36,376859.0,7.9087,7.9372,7.8993,7.9277,376859.0
2020-03-11 12:10:00,8.36,8.38,8.35,8.36,487475.0,7.9277,7.9467,7.9182,7.9277,487475.0
2020-03-11 12:15:00,8.37,8.44,8.36,8.41,739514.0,7.9372,8.0036,7.9277,7.9751,739514.0
2020-03-11 12:20:00,8.41,8.45,8.38,8.41,427443.0,7.9751,8.0131,7.9467,7.9751,427443.0
2020-03-11 12:25:00,8.41,8.42,8.36,8.39,218108.0,7.9751,7.9846,7.9277,7.9562,218108.0
2020-03-11 12:30:00,8.39,8.41,8.36,8.38,272495.0,7.9562,7.9751,7.9277,7.9467,272495.0
2020-03-11 12:35:00,8.38,8.38,8.29,8.29,191563.0,7.9467,7.9467,7.8613,7.8613,191563.0
2020-03-11 12:40:00,8.29,8.3,8.23,8.25,471105.0,7.8613,7.8708,7.8044,7.8234,471105.0
2020-03-11 12:45:00,8.25,8.26,8.2,8.21,342639.0,7.8234,7.8329,7.776,7.7855,342639.0
2020-03-11 12:50:00,8.22,8.29,8.2,8.22,303257.0,7.795,7.8613,7.776,7.795,303257.0
2020-03-11 12:55:00,8.22,8.25,8.19,8.23,301205.0,7.795,7.8234,7.7665,7.8044,301205.0
2020-03-11 13:00:00,8.22,8.23,8.14,8.15,312074.0,7.795,7.8044,7.7191,7.7286,312074.0
2020-03-11 13:05:00,8.15,8.19,8.12,8.18,218353.0,7.7286,7.7665,7.7001,7.757,218353.0
2020-03-11 13:10:00,8.18,8.21,8.17,8.19,212730.0,7.757,7.7855,7.7475,7.7665,212730.0
2020-03-11 13:15:00,8.19,8.25,8.18,8.24,215326.0,7.7665,7.8234,7.757,7.8139,215326.0
2020-03-11 13:20:00,8.24,8.29,8.24,8.26,214131.0,7.8139,7.8613,7.8139,7.8329,214131.0
2020-03-11 13:25:00,8.25,8.32,8.24,8.31,131752.0,7.8234,7.8898,7.8139,7.8803,131752.0
2020-03-11 13:30:00,8.31,8.34,8.29,8.29,152717.0,7.8803,7.9087,7.8613,7.8613,152717.0
2020-03-11 13:35:00,8.29,8.3,8.23,8.24,205521.0,7.8613,7.8708,7.8044,7.8139,205521.0
2020-03-11 13:40:00,8.24,8.24,8.2,8.21,261756.0,7.8139,7.8139,7.776,7.7855,261756.0
2020-03-11 13:45:00,8.21,8.26,8.2,8.24,312586.0,7.7855,7.8329,7.776,7.8139,312586.0
2020-03-11 13:50:00,8.24,8.25,8.21,8.24,114148.0,7.8139,7.8234,7.7855,7.8139,114148.0
2020-03-11 13:55:00,8.24,8.28,8.23,8.25,263321.0,7.8139,7.8518,7.8044,7.8234,263321.0
2020-03-11 14:00:00,8.25,8.25,8.2,8.21,201622.0,7.8234,7.8234,7.776,7.7855,201622.0
2020-03-11 14:05:00,8.21,8.25,8.18,8.2,213192.0,7.7855,7.8234,7.757,7.776,213192.0
2020-03-11 14:10:00,8.2,8.21,8.18,8.19,103479.0,7.776,7.7855,7.757,7.7665,103479.0
2020-03-11 14:15:00,8.18,8.22,8.17,8.18,169604.0,7.757,7.795,7.7475,7.757,169604.0
2020-03-11 14:20:00,8.18,8.18,8.15,8.18,134050.0,7.757,7.757,7.7286,7.757,134050.0
2020-03-11 14:25:00,8.18,8.18,8.11,8.12,649261.0,7.757,7.757,7.6906,7.7001,649261.0
2020-03-11 14:30:00,8.12,8.14,8.09,8.1,632372.0,7.7001,7.7191,7.6717,7.6812,632372.0
2020-03-11 14:35:00,8.1,8.13,8.09,8.13,328534.0,7.6812,7.7096,7.6717,7.7096,328534.0
2020-03-11 14:40:00,8.12,8.17,8.1,8.11,230896.0,7.7001,7.7475,7.6812,7.6906,230896.0
2020-03-11 14:45:00,8.11,8.14,8.1,8.1,161998.0,7.6906,7.7191,7.6812,7.6812,161998.0
2020-03-11 14:50:00,8.1,8.11,8.07,8.1,284019.0,7.6812,7.6906,7.6527,7.6812,284019.0
2020-03-11 14:55:00,8.11,8.14,8.1,8.11,842292.0,7.6906,7.7191,7.6812,7.6906,842292.0
2020-03-11 15:00:00,8.12,8.13,8.02,8.02,355064.0,7.7001,7.7096,7.6053,7.6053,355064.0
2020-03-11 15:05:00,8.03,8.03,7.96,7.96,456551.0,7.6148,7.6148,7.5484,7.5484,456551.0
2020-03-11 15:10:00,7.96,8.01,7.96,7.99,1081229.0,7.5484,7.5958,7.5484,7.5768,1081229.0
2020-03-11 15:15:00,7.99,8.02,7.97,8.0,425774.0,7.5768,7.6053,7.5579,7.5863,425774.0
2020-03-11 15:20:00,8.0,8.01,7.96,7.97,454112.0,7.5863,7.5958,7.5484,7.5579,454112.0
2020-03-11 15:25:00,7.97,8.01,7.95,8.0,809339.0,7.5579,7.5958,7.5389,7.5863,809339.0
2020-03-11 15:30:00,8.0,8.05,7.99,8.04,1139055.0,7.5863,7.6337,7.5768,7.6243,1139055.0
2020-03-11 15:35:00,8.04,8.14,8.02,8.12,703575.0,7.6243,7.7191,7.6053,7.7001,703575.0
2020-03-11 15:40:00,8.12,8.14,8.06,8.06,699463.0,7.7001,7.7191,7.6432,7.6432,699463.0
2020-03-11 15:45:00,8.07,8.13,8.06,8.1,518209.0,7.6527,7.7096,7.6432,7.6812,518209.0
2020-03-11 15:50:00,8.09,8.15,8.05,8.11,1065234.0,7.6717,7.7286,7.6337,7.6906,1065234.0
2020-03-11 15:55:00,8.11,8.14,8.1,8.11,948927.0,7.6906,7.7191,7.6812,7.6906,948927.0
2020-03-12 09:30:00,7.18,7.22,7.0,7.05,1348548.0,6.8087,6.8467,6.638,6.6855,1348548.0
2020-03-12 09:35:00,7.06,7.13,7.05,7.1,44256.0,6.6949,6.7613,6.6855,6.7329,44256.0
2020-03-12 09:40:00,7.1,7.1,7.1,7.1,0.0,6.7329,6.7329,6.7329,6.7329,0.0
2020-03-12 09:45:00,7.1,7.1,7.1,7.1,0.0,6.7329,6.7329,6.7329,6.7329,0.0
2020-03-12 09:50:00,7.08,7.09,6.9,6.92,695309.0,6.7139,6.7234,6.5432,6.5622,695309.0
2020-03-12 09:55:00,6.92,6.98,6.9,6.95,544056.0,6.5622,6.6191,6.5432,6.5906,544056.0
2020-03-12 10:00:00,6.96,7.03,6.87,6.88,676226.0,6.6001,6.6665,6.5148,6.5242,676226.0
2020-03-12 10:05:00,6.88,6.93,6.81,6.89,690319.0,6.5242,6.5717,6.4579,6.5337,690319.0
2020-03-12 10:10:00,6.89,6.93,6.87,6.92,467462.0,6.5337,6.5717,6.5148,6.5622,467462.0
2020-03-12 10:15:00,6.92,6.95,6.88,6.9,402710.0,6.5622,6.5906,6.5242,6.5432,402710.0
2020-03-12 10:20:00,6.89,7.02,6.88,7.0,487941.0,6.5337,6.657,6.5242,6.638,487941.0
2020-03-12 10:25:00,7.0,7.1,7.0,7.02,353651.0,6.638,6.7329,6.638,6.657,353651.0
2020-03-12 10:30:00,7.02,7.23,7.0,7.14,557042.0,6.657,6.8561,6.638,6.7708,557042.0
2020-03-12 10:35:00,7.14,7.19,7.03,7.04,337087.0,6.7708,6.8182,6.6665,6.676,337087.0
2020-03-12 10:40:00,7.04,7.11,7.0,7.03,302496.0,6.676,6.7423,6.638,6.6665,302496.0
2020-03-12 10:45:00,7.03,7.13,7.02,7.06,419500.0,6.6665,6.7613,6.657,6.6949,419500.0
2020-03-12 10:50:00,7.06,7.19,7.04,7.15,704322.0,6.6949,6.8182,6.676,6.7803,704322.0
2020-03-12 10:55:00,7.15,7.16,7.09,7.12,357936.0,6.7803,6.7898,6.7234,6.7518,357936.0
2020-03-12 11:00:00,7.12,7.15,7.09,7.14,559897.0,6.7518,6.7803,6.7234,6.7708,559897.0
2020-03-12 11:05:00,7.15,7.17,7.09,7.1,372437.0,6.7803,6.7992,6.7234,6.7329,372437.0
2020-03-12 11:10:00,7.1,7.11,7.05,7.06,209410.0,6.7329,6.7423,6.6855,6.6949,209410.0
2020-03-12 11:15:00,7.05,7.1,7.04,7.06,579938.0,6.6855,6.7329,6.676,6.6949,579938.0
2020-03-12 11:20:00,7.06,7.06,7.02,7.06,245991.0,6.6949,6.6949,6.657,6.6949,245991.0
2020-03-12 11:25:00,7.06,7.1,7.05,7.1,255602.0,6.6949,6.7329,6.6855,6.7329,255602.0
2020-03-12 11:30:00,7.1,7.17,7.08,7.11,409157.0,6.7329,6.7992,6.7139,6.7423,409157.0
2020-03-12 11:35:00,7.11,7.13,7.08,7.09,233565.0,6.7423,6.7613,6.7139,6.7234,233565.0
2020-03-12 11:40:00,7.08,7.1,7.06,7.09,268110.0,6.7139,6.7329,6.6949,6.7234,268110.0
2020-03-12 11:45:00,7.08,7.11,7.08,7.09,272113.0,6.7139,6.7423,6.7139,6.7234,272113.0
2020-03-12 11:50:00,7.09,7.13,7.08,7.13,315487.0,6.7234,6.7613,6.7139,6.7613,315487.0
2020-03-12 11:55:00,7.13,7.21,7.12,7.17,485516.0,6.7613,6.8372,6.7518,6.7992,485516.0
2020-03-12 12:00:00,7.17,7.27,7.17,7.26,804362.0,6.7992,6.8941,6.7992,6.8846,804362.0
2020-03-12 12:05:00,7.26,7.27,7.19,7.19,402865.0,6.8846,6.8941,6.8182,6.8182,402865.0
2020-03-12 12:10:00,7.2,7.21,7.13,7.15,538728.0,6.8277,6.8372,6.7613,6.7803,538728.0
2020-03-12 12:15:00,7.15,7.21,7.11,7.14,389538.0,6.7803,6.8372,6.7423,6.7708,389538.0
2020-03-12 12:20:00,7.13,7.18,7.09,7.17,905419.0,6.7613,6.8087,6.7234,6.7992,905419.0
2020-03-12 12:25:00,7.18,7.18,7.12,7.18,453340.0,6.8087,6.8087,6.7518,6.8087,453340.0
2020-03-12 12:30:00,7.18,7.18,7.15,7.16,426817.0,6.8087,6.8087,6.7803,6.7898,426817.0
2020-03-12 12:35:00,7.16,7.17,7.14,7.15,407097.0,6.7898,6.7992,6.7708,6.7803,407097.0
2020-03-12 12:40:00,7.15,7.15,7.04,7.04,239604.0,6.7803,6.7803,6.676,6.676,239604.0
2020-03-12 12:45:00,7.05,7.07,7.01,7.01,282701.0,6.6855,6.7044,6.6475,6.6475,282701.0
2020-03-12 12:50:00,7.02,7.27,7.01,7.21,379089.0,6.657,6.8941,6.6475,6.8372,379089.0
2020-03-12 12:55:00,7.2,7.47,7.18,7.38,454579.0,6.8277,7.0837,6.8087,6.9984,454579.0
2020-03-12 13:00:00,7.38,7.71,7.36,7.7,637867.0,6.9984,7.3113,6.9794,7.3018,637867.0
2020-03-12 13:05:00,7.71,7.75,7.62,7.67,600847.0,7.3113,7.3493,7.226,7.2734,600847.0
2020-03-12 13:10:00,7.67,7.68,7.4,7.44,435072.0,7.2734,7.2829,7.0174,7.0553,435072.0
2020-03-12 13:15:00,7.44,7.48,7.4,7.47,232805.0,7.0553,7.0932,7.0174,7.0837,232805.0
2020-03-12 13:20:00,7.47,7.48,7.4,7.43,134812.0,7.0837,7.0932,7.0174,7.0458,134812.0
2020-03-12 13:25:00,7.42,7.43,7.34,7.36,226642.0,7.0363,7.0458,6.9605,6.9794,226642.0
2020-03-12 13:30:00,7.36,7.37,7.27,7.28,361649.0,6.9794,6.9889,6.8941,6.9036,361649.0
2020-03-12 13:35:00,7.29,7.3,7.18,7.19,229529.0,6.913,6.9225,6.8087,6.8182,229529.0
2020-03-12 13:40:00,7.18,7.21,7.16,7.18,384447.0,6.8087,6.8372,6.7898,6.8087,384447.0
2020-03-12 13:45:00,7.18,7.27,7.14,7.25,255485.0,6.8087,6.8941,6.7708,6.8751,255485.0
2020-03-12 13:50:00,7.25,7.29,7.21,7.23,248566.0,6.8751,6.913,6.8372,6.8561,248566.0
2020-03-12 13:55:00,7.23,7.27,7.22,7.26,250415.0,6.8561,6.8941,6.8467,6.8846,250415.0
2020-03-12 14:00:00,7.26,7.29,7.23,7.29,456178.0,6.8846,6.913,6.8561,6.913,456178.0
2020-03-12 14:05:00,7.29,7.3,7.23,7.24,226319.0,6.913,6.9225,6.8561,6.8656,226319.0
2020-03-12 14:10:00,7.25,7.26,7.21,7.23,186678.0,6.8751,6.8846,6.8372,6.8561,186678.0
2020-03-12 14:15:00,7.23,7.26,7.2,7.23,180217.0,6.8561,6.8846,6.8277,6.8561,180217.0
2020-03-12 14:20:00,7.23,7.29,7.23,7.26,356454.0,6.8561,6.913,6.8561,6.8846,356454.0
2020-03-12 14:25:00,7.26,7.29,7.22,7.23,215967.0,6.8846,6.913,6.8467,6.8561,215967.0
2020-03-12 14:30:00,7.23,7.23,7.2,7.21,196246.0,6.8561,6.8561,6.8277,6.8372,196246.0
2020-03-12 14:35:00,7.21,7.21,7.14,7.17,224717.0,6.8372,6.8372,6.7708,6.7992,224717.0
2020-03-12 14:40:00,7.16,7.2,7.16,7.19,217259.0,6.7898,6.8277,6.7898,6.8182,217259.0
2020-03-12 14:45:00,7.2,7.27,7.19,7.27,279964.0,6.8277,6.8941,6.8182,6.8941,279964.0
2020-03-12 14:50:00,7.27,7.3,7.25,7.26,521278.0,6.8941,6.9225,6.8751,6.8846,521278.0
2020-03-12 14:55:00,7.26,7.26,7.21,7.23,235769.0,6.8846,6.8846,6.8372,6.8561,235769.0
2020-03-12 15:00:00,7.23,7.26,7.22,7.25,331453.0,6.8561,6.8846,6.8467,6.8751,331453.0
2020-03-12 15:05:00,7.25,7.25,7.2,7.24,236546.0,6.8751,6.8751,6.8277,6.8656,236546.0
2020-03-12 15:10:00,7.24,7.26,7.22,7.26,369272.0,6.8656,6.8846,6.8467,6.8846,369272.0
2020-03-12 15:15:00,7.26,7.26,7.23,7.24,463978.0,6.8846,6.8846,6.8561,6.8656,463978.0
2020-03-12 15:20:00,7.24,7.25,7.19,7.23,831072.0,6.8656,6.8751,6.8182,6.8561,831072.0
2020-03-12 15:25:00,7.23,7.24,7.22,7.22,264882.0,6.8561,6.8656,6.8467,6.8467,264882.0
2020-03-12 15:30:00,7.23,7.29,7.22,7.28,621989.0,6.8561,6.913,6.8467,6.9036,621989.0
2020-03-12 15:35:00,7.27,7.29,7.26,7.29,686239.0,6.8941,6.913,6.8846,6.913,686239.0
2020-03-12 15:40:00,7.29,7.31,7.28,7.29,1115988.0,6.913,6.932,6.9036,6.913,1115988.0
2020-03-12 15:45:00,7.29,7.31,7.28,7.31,917801.0,6.913,6.932,6.9036,6.932,917801.0
2020-03-12 15:50:00,7.31,7.33,7.24,7.25,1485010.0,6.932,6.951,6.8656,6.8751,1485010.0
2020-03-12 15:55:00,7.24,7.25,7.11,7.17,2093668.0,6.8656,6.8751,6.7423,6.7992,2093668.0
2020-03-13 09:30:00,7.78,7.89,7.68,7.68,963169.0,7.3777,7.482,7.2829,7.2829,963169.0
2020-03-13 09:35:00,7.68,7.68,7.6,7.65,374272.0,7.2829,7.2829,7.207,7.2544,374272.0
2020-03-13 09:40:00,7.65,7.66,7.55,7.62,292714.0,7.2544,7.2639,7.1596,7.226,292714.0
2020-03-13 09:45:00,7.62,7.79,7.6,7.61,594817.0,7.226,7.3872,7.207,7.2165,594817.0
2020-03-13 09:50:00,7.62,7.62,7.32,7.34,379198.0,7.226,7.226,6.9415,6.9605,379198.0
2020-03-13 09:55:00,7.33,7.35,7.27,7.29,379229.0,6.951,6.9699,6.8941,6.913,379229.0
2020-03-13 10:00:00,7.28,7.43,7.27,7.43,466056.0,6.9036,7.0458,6.8941,7.0458,466056.0
2020-03-13 10:05:00,7.43,7.5,7.42,7.5,485932.0,7.0458,7.1122,7.0363,7.1122,485932.0
2020-03-13 10:10:00,7.49,7.5,7.4,7.41,309585.0,7.1027,7.1122,7.0174,7.0268,309585.0
2020-03-13 10:15:00,7.41,7.54,7.39,7.52,318238.0,7.0268,7.1501,7.0079,7.1311,318238.0
2020-03-13 10:20:00,7.52,7.59,7.5,7.56,364632.0,7.1311,7.1975,7.1122,7.1691,364632.0
2020-03-13 10:25:00,7.56,7.58,7.51,7.52,227284.0,7.1691,7.188,7.1217,7.1311,227284.0
2020-03-13 10:30:00,7.52,7.53,7.49,7.52,364364.0,7.1311,7.1406,7.1027,7.1311,364364.0
2020-03-13 10:35:00,7.52,7.52,7.36,7.37,321234.0,7.1311,7.1311,6.9794,6.9889,321234.0
2020-03-13 10:40:00,7.37,7.39,7.35,7.38,230305.0,6.9889,7.0079,6.9699,6.9984,230305.0
2020-03-13 10:45:00,7.38,7.4,7.32,7.33,256578.0,6.9984,7.0174,6.9415,6.951,256578.0
2020-03-13 10:50:00,7.33,7.34,7.32,7.34,235929.0,6.951,6.9605,6.9415,6.9605,235929.0
2020-03-13 10:55:00,7.33,7.34,7.23,7.24,375115.0,6.951,6.9605,6.8561,6.8656,375115.0
2020-03-13 11:00:00,7.25,7.26,7.22,7.24,475052.0,6.8751,6.8846,6.8467,6.8656,475052.0
2020-03-13 11:05:00,7.23,7.32,7.23,7.31,155692.0,6.8561,6.9415,6.8561,6.932,155692.0
2020-03-13 11:10:00,7.32,7.34,7.3,7.34,274921.0,6.9415,6.9605,6.9225,6.9605,274921.0
2020-03-13 11:15:00,7.33,7.34,7.26,7.28,202985.0,6.951,6.9605,6.8846,6.9036,202985.0
2020-03-13 11:20:00,7.28,7.3,7.25,7.27,161950.0,6.9036,6.9225,6.8751,6.8941,161950.0
2020-03-13 11:25:00,7.26,7.27,7.19,7.2,224536.0,6.8846,6.8941,6.8182,6.8277,224536.0
2020-03-13 11:30:00,7.19,7.19,7.07,7.08,221517.0,6.8182,6.8182,6.7044,6.7139,221517.0
2020-03-13 11:35:00,7.08,7.13,7.05,7.06,397553.0,6.7139,6.7613,6.6855,6.6949,397553.0
2020-03-13 11:40:00,7.06,7.06,7.01,7.03,288150.0,6.6949,6.6949,6.6475,6.6665,288150.0
2020-03-13 11:45:00,7.03,7.06,6.98,6.98,302977.0,6.6665,6.6949,6.6191,6.6191,302977.0
2020-03-13 11:50:00,6.98,7.06,6.97,7.03,362990.0,6.6191,6.6949,6.6096,6.6665,362990.0
2020-03-13 11:55:00,7.03,7.06,6.99,7.0,548803.0,6.6665,6.6949,6.6286,6.638,548803.0
2020-03-13 12:00:00,7.0,7.02,6.95,6.98,537426.0,6.638,6.657,6.5906,6.6191,537426.0
2020-03-13 12:05:00,6.98,6.99,6.93,6.96,285318.0,6.6191,6.6286,6.5717,6.6001,285318.0
2020-03-13 12:10:00,6.95,6.96,6.9,6.93,466070.0,6.5906,6.6001,6.5432,6.5717,466070.0
2020-03-13 12:15:00,6.93,6.97,6.91,6.96,311746.0,6.5717,6.6096,6.5527,6.6001,311746.0
2020-03-13 12:20:00,6.96,7.01,6.95,7.01,398917.0,6.6001,6.6475,6.5906,6.6475,398917.0
2020-03-13 12:25:00,7.0,7.01,6.98,7.0,310693.0,6.638,6.6475,6.6191,6.638,310693.0
2020-03-13 12:30:00,7.0,7.01,6.99,7.0,576347.0,6.638,6.6475,6.6286,6.638,576347.0
2020-03-13 12:35:00,6.99,7.01,6.99,7.0,252295.0,6.6286,6.6475,6.6286,6.638,252295.0
2020-03-13 12:40:00,7.0,7.01,6.98,7.0,372808.0,6.638,6.6475,6.6191,6.638,372808.0
2020-03-13 12:45:00,7.0,7.03,6.96,7.0,721365.0,6.638,6.6665,6.6001,6.638,721365.0
2020-03-13 12:50:00,6.99,7.01,6.96,6.99,914281.0,6.6286,6.6475,6.6001,6.6286,914281.0
2020-03-13 12:55:00,7.0,7.0,6.89,6.89,611497.0,6.638,6.638,6.5337,6.5337,611497.0
2020-03-13 13:00:00,6.9,6.93,6.88,6.91,483680.0,6.5432,6.5717,6.5242,6.5527,483680.0
2020-03-13 13:05:00,6.9,6.92,6.88,6.92,278883.0,6.5432,6.5622,6.5242,6.5622,278883.0
2020-03-13 13:10:00,6.92,6.99,6.91,6.94,444829.0,6.5622,6.6286,6.5527,6.5811,444829.0
2020-03-13 13:15:00,6.94,6.94,6.9,6.91,257754.0,6.5811,6.5811,6.5432,6.5527,257754.0
2020-03-13 13:20:00,6.91,7.01,6.9,6.99,506734.0,6.5527,6.6475,6.5432,6.6286,506734.0
2020-03-13 13:25:00,6.99,7.01,6.98,6.99,451998.0,6.6286,6.6475,6.6191,6.6286,451998.0
2020-03-13 13:30:00,6.99,7.01,6.98,6.98,668217.0,6.6286,6.6475,6.6191,6.6191,668217.0
2020-03-13 13:35:00,6.98,6.99,6.93,6.96,379252.0,6.6191,6.6286,6.5717,6.6001,379252.0
2020-03-13 13:40:00,6.96,7.01,6.94,6.94,413109.0,6.6001,6.6475,6.5811,6.5811,413109.0
2020-03-13 13:45:00,6.95,7.02,6.95,7.02,276740.0,6.5906,6.657,6.5906,6.657,276740.0
2020-03-13 13:50:00,7.02,7.1,7.01,7.06,801021.0,6.657,6.7329,6.6475,6.6949,801021.0
2020-03-13 13:55:00,7.06,7.07,7.04,7.06,618953.0,6.6949,6.7044,6.676,6.6949,618953.0
2020-03-13 14:00:00,7.06,7.06,6.93,6.97,604354.0,6.6949,6.6949,6.5717,6.6096,604354.0
2020-03-13 14:05:00,6.97,6.97,6.87,6.89,467571.0,6.6096,6.6096,6.5148,6.5337,467571.0
2020-03-13 14:10:00,6.9,6.95,6.89,6.93,313650.0,6.5432,6.5906,6.5337,6.5717,313650.0
2020-03-13 14:15:00,6.93,6.95,6.92,6.94,265530.0,6.5717,6.5906,6.5622,6.5811,265530.0
2020-03-13 14:20:00,6.94,6.94,6.91,6.93,212606.0,6.5811,6.5811,6.5527,6.5717,212606.0
2020-03-13 14:25:00,6.93,6.93,6.9,6.92,202574.0,6.5717,6.5717,6.5432,6.5622,202574.0
2020-03-13 14:30:00,6.92,6.94,6.85,6.94,760385.0,6.5622,6.5811,6.4958,6.5811,760385.0
2020-03-13 14:35:00,6.94,6.97,6.92,6.93,358927.0,6.5811,6.6096,6.5622,6.5717,358927.0
2020-03-13 14:40:00,6.93,6.99,6.89,6.98,666936.0,6.5717,6.6286,6.5337,6.6191,666936.0
2020-03-13 14:45:00,6.99,6.99,6.91,6.95,329066.0,6.6286,6.6286,6.5527,6.5906,329066.0
2020-03-13 14:50:00,6.95,7.0,6.92,6.98,326430.0,6.5906,6.638,6.5622,6.6191,326430.0
2020-03-13 14:55:00,6.97,7.01,6.96,7.0,308948.0,6.6096,6.6475,6.6001,6.638,308948.0
2020-03-13 15:00:00,7.0,7.04,6.98,7.0,473215.0,6.638,6.676,6.6191,6.638,473215.0
2020-03-13 15:05:00,7.0,7.01,6.99,6.99,341913.0,6.638,6.6475,6.6286,6.6286,341913.0
2020-03-13 15:10:00,7.0,7.0,6.94,7.0,424532.0,6.638,6.638,6.5811,6.638,424532.0
2020-03-13 15:15:00,7.0,7.01,6.98,7.0,579987.0,6.638,6.6475,6.6191,6.638,579987.0
2020-03-13 15:20:00,7.0,7.04,6.98,7.0,476467.0,6.638,6.676,6.6191,6.638,476467.0
2020-03-13 15:25:00,7.0,7.03,6.97,7.0,380642.0,6.638,6.6665,6.6096,6.638,380642.0
2020-03-13 15:30:00,7.01,7.02,6.97,7.0,986368.0,6.6475,6.657,6.6096,6.638,986368.0
2020-03-13 15:35:00,7.0,7.16,7.0,7.12,717458.0,6.638,6.7898,6.638,6.7518,717458.0
2020-03-13 15:40:00,7.12,7.21,7.09,7.16,1053940.0,6.7518,6.8372,6.7234,6.7898,1053940.0
2020-03-13 15:45:00,7.16,7.21,7.15,7.21,517138.0,6.7898,6.8372,6.7803,6.8372,517138.0
2020-03-13 15:50:00,7.21,7.37,7.2,7.37,1193677.0,6.8372,6.9889,6.8277,6.9889,1193677.0
2020-03-13 15:55:00,7.37,7.54,7.34,7.53,2252159.0,6.9889,7.1501,6.9605,7.1406,2252159.0
2020-03-16 09:30:00,6.44,6.44,6.43,6.43,2837.0,6.107,6.107,6.0975,6.0975,2837.0
2020-03-16 09:35:00,6.43,6.43,6.43,6.43,0.0,6.0975,6.0975,6.0975,6.0975,0.0
2020-03-16 09:40:00,6.43,6.43,6.43,6.43,0.0,6.0975,6.0975,6.0975,6.0975,0.0
2020-03-16 09:45:00,6.44,6.6,6.25,6.26,1204771.0,6.107,6.2587,5.9268,5.9363,1204771.0
2020-03-16 09:50:00,6.26,6.58,6.26,6.55,474522.0,5.9363,6.2398,5.9363,6.2113,474522.0
2020-03-16 09:55:00,6.55,6.62,6.52,6.61,435994.0,6.2113,6.2777,6.1829,6.2682,435994.0
2020-03-16 10:00:00,6.61,6.73,6.6,6.62,512226.0,6.2682,6.382,6.2587,6.2777,512226.0
2020-03-16 10:05:00,6.62,6.75,6.61,6.73,394329.0,6.2777,6.401,6.2682,6.382,394329.0
2020-03-16 10:10:00,6.72,6.8,6.72,6.8,310841.0,6.3725,6.4484,6.3725,6.4484,310841.0
2020-03-16 10:15:00,6.79,6.84,6.73,6.83,295951.0,6.4389,6.4863,6.382,6.4768,295951.0
2020-03-16 10:20:00,6.84,6.95,6.82,6.87,422091.0,6.4863,6.5906,6.4673,6.5148,422091.0
2020-03-16 10:25:00,6.87,6.91,6.77,6.81,393877.0,6.5148,6.5527,6.4199,6.4579,393877.0
2020-03-16 10:30:00,6.81,6.97,6.8,6.94,783108.0,6.4579,6.6096,6.4484,6.5811,783108.0
2020-03-16 10:35:00,6.94,6.95,6.8,6.83,569578.0,6.5811,6.5906,6.4484,6.4768,569578.0
2020-03-16 10:40:00,6.84,6.86,6.79,6.85,423038.0,6.4863,6.5053,6.4389,6.4958,423038.0
2020-03-16 10:45:00,6.85,6.85,6.75,6.75,601215.0,6.4958,6.4958,6.401,6.401,601215.0
2020-03-16 10:50:00,6.76,6.76,6.66,6.67,583383.0,6.4104,6.4104,6.3156,6.3251,583383.0
2020-03-16 10:55:00,6.67,6.67,6.57,6.61,588150.0,6.3251,6.3251,6.2303,6.2682,588150.0
2020-03-16 11:00:00,6.61,6.62,6.58,6.6,380655.0,6.2682,6.2777,6.2398,6.2587,380655.0
2020-03-16 11:05:00,6.61,6.71,6.6,6.71,491854.0,6.2682,6.363,6.2587,6.363,491854.0
2020-03-16 11:10:00,6.71,6.74,6.7,6.73,400667.0,6.363,6.3915,6.3535,6.382,400667.0
2020-03-16 11:15:00,6.74,6.75,6.68,6.69,627731.0,6.3915,6.401,6.3346,6.3441,627731.0
2020-03-16 11:20:00,6.69,6.72,6.68,6.7,622617.0,6.3441,6.3725,6.3346,6.3535,622617.0
2020-03-16 11:25:00,6.7,6.7,6.67,6.68,719942.0,6.3535,6.3535,6.3251,6.3346,719942.0
2020-03-16 11:30:00,6.68,6.7,6.56,6.58,558440.0,6.3346,6.3535,6.2208,6.2398,558440.0
2020-03-16 11:35:00,6.58,6.68,6.56,6.67,771887.0,6.2398,6.3346,6.2208,6.3251,771887.0
2020-03-16 11:40:00,6.67,6.7,6.62,6.65,450986.0,6.3251,6.3535,6.2777,6.3061,450986.0
2020-03-16 11:45:00,6.65,6.67,6.63,6.67,343618.0,6.3061,6.3251,6.2872,6.3251,343618.0
2020-03-16 11:50:00,6.67,6.69,6.64,6.69,479387.0,6.3251,6.3441,6.2967,6.3441,479387.0
2020-03-16 11:55:00,6.69,6.77,6.69,6.77,341325.0,6.3441,6.4199,6.3441,6.4199,341325.0
2020-03-16 12:00:00,6.77,6.77,6.69,6.7,520022.0,6.4199,6.4199,6.3441,6.3535,520022.0
2020-03-16 12:05:00,6.7,6.7,6.65,6.67,351658.0,6.3535,6.3535,6.3061,6.3251,351658.0
2020-03-16 12:10:00,6.67,6.74,6.66,6.71,297961.0,6.3251,6.3915,6.3156,6.363,297961.0
2020-03-16 12:15:00,6.71,6.73,6.7,6.7,169080.0,6.363,6.382,6.3535,6.3535,169080.0
2020-03-16 12:20:00,6.7,6.72,6.7,6.72,188506.0,6.3535,6.3725,6.3535,6.3725,188506.0
2020-03-16 12:25:00,6.72,6.76,6.7,6.71,434436.0,6.3725,6.4104,6.3535,6.363,434436.0
2020-03-16 12:30:00,6.71,6.73,6.7,6.72,431619.0,6.363,6.382,6.3535,6.3725,431619.0
2020-03-16 12:35:00,6.72,6.72,6.69,6.72,564967.0,6.3725,6.3725,6.3441,6.3725,564967.0
2020-03-16 12:40:00,6.72,6.72,6.7,6.72,261032.0,6.3725,6.3725,6.3535,6.3725,261032.0
2020-03-16 12:45:00,6.72,6.72,6.7,6.71,330023.0,6.3725,6.3725,6.3535,6.363,330023.0
2020-03-16 12:50:00,6.71,6.71,6.69,6.71,455270.0,6.363,6.363,6.3441,6.363,455270.0
2020-03-16 12:55:00,6.7,6.71,6.7,6.71,151855.0,6.3535,6.363,6.3535,6.363,151855.0
2020-03-16 13:00:00,6.7,6.75,6.7,6.74,248354.0,6.3535,6.401,6.3535,6.3915,248354.0
2020-03-16 13:05:00,6.74,6.74,6.68,6.69,241734.0,6.3915,6.3915,6.3346,6.3441,241734.0
2020-03-16 13:10:00,6.69,6.69,6.61,6.63,623188.0,6.3441,6.3441,6.2682,6.2872,623188.0
2020-03-16 13:15:00,6.63,6.64,6.54,6.54,316452.0,6.2872,6.2967,6.2018,6.2018,316452.0
2020-03-16 13:20:00,6.54,6.56,6.51,6.56,317136.0,6.2018,6.2208,6.1734,6.2208,317136.0
2020-03-16 13:25:00,6.56,6.56,6.52,6.52,196135.0,6.2208,6.2208,6.1829,6.1829,196135.0
2020-03-16 13:30:00,6.51,6.52,6.44,6.45,267486.0,6.1734,6.1829,6.107,6.1165,267486.0
2020-03-16 13:35:00,6.44,6.49,6.42,6.47,283218.0,6.107,6.1544,6.088,6.1354,283218.0
2020-03-16 13:40:00,6.47,6.47,6.41,6.44,243482.0,6.1354,6.1354,6.0785,6.107,243482.0
2020-03-16 13:45:00,6.44,6.49,6.43,6.49,137801.0,6.107,6.1544,6.0975,6.1544,137801.0
2020-03-16 13:50:00,6.49,6.5,6.44,6.45,153848.0,6.1544,6.1639,6.107,6.1165,153848.0
2020-03-16 13:55:00,6.45,6.47,6.44,6.45,165694.0,6.1165,6.1354,6.107,6.1165,165694.0
2020-03-16 14:00:00,6.45,6.46,6.4,6.43,323361.0,6.1165,6.126,6.0691,6.0975,323361.0
2020-03-16 14:05:00,6.43,6.45,6.42,6.42,163789.0,6.0975,6.1165,6.088,6.088,163789.0
2020-03-16 14:10:00,6.43,6.43,6.42,6.42,91745.0,6.0975,6.0975,6.088,6.088,91745.0
2020-03-16 14:15:00,6.43,6.44,6.4,6.41,234655.0,6.0975,6.107,6.0691,6.0785,234655.0
2020-03-16 14:20:00,6.41,6.41,6.4,6.41,197955.0,6.0785,6.0785,6.0691,6.0785,197955.0
2020-03-16 14:25:00,6.4,6.42,6.35,6.37,595227.0,6.0691,6.088,6.0216,6.0406,595227.0
2020-03-16 14:30:00,6.37,6.6,6.36,6.54,755730.0,6.0406,6.2587,6.0311,6.2018,755730.0
2020-03-16 14:35:00,6.54,6.56,6.41,6.41,352775.0,6.2018,6.2208,6.0785,6.0785,352775.0
2020-03-16 14:40:00,6.41,6.42,6.37,6.38,444675.0,6.0785,6.088,6.0406,6.0501,444675.0
2020-03-16 14:45:00,6.38,6.42,6.36,6.37,365013.0,6.0501,6.088,6.0311,6.0406,365013.0
2020-03-16 14:50:00,6.37,6.44,6.36,6.36,506487.0,6.0406,6.107,6.0311,6.0311,506487.0
2020-03-16 14:55:00,6.37,6.42,6.36,6.41,563798.0,6.0406,6.088,6.0311,6.0785,563798.0
2020-03-16 15:00:00,6.42,6.46,6.41,6.42,331566.0,6.088,6.126,6.0785,6.088,331566.0
2020-03-16 15:05:00,6.42,6.48,6.41,6.42,304570.0,6.088,6.1449,6.0785,6.088,304570.0
2020-03-16 15:10:00,6.43,6.47,6.39,6.4,332425.0,6.0975,6.1354,6.0596,6.0691,332425.0
2020-03-16 15:15:00,6.4,6.47,6.4,6.45,320495.0,6.0691,6.1354,6.0691,6.1165,320495.0
2020-03-16 15:20:00,6.45,6.45,6.4,6.43,358890.0,6.1165,6.1165,6.0691,6.0975,358890.0
2020-03-16 15:25:00,6.43,6.46,6.42,6.43,329575.0,6.0975,6.126,6.088,6.0975,329575.0
2020-03-16 15:30:00,6.42,6.43,6.3,6.3,639667.0,6.088,6.0975,5.9742,5.9742,639667.0
2020-03-16 15:35:00,6.31,6.32,6.29,6.32,451597.0,5.9837,5.9932,5.9647,5.9932,451597.0
2020-03-16 15:40:00,6.32,6.34,6.29,6.33,934097.0,5.9932,6.0122,5.9647,6.0027,934097.0
2020-03-16 15:45:00,6.34,6.36,6.29,6.33,1218473.0,6.0122,6.0311,5.9647,6.0027,1218473.0
2020-03-16 15:50:00,6.33,6.34,6.27,6.28,975515.0,6.0027,6.0122,5.9458,5.9553,975515.0
2020-03-16 15:55:00,6.28,6.28,6.2,6.24,2103496.0,5.9553,5.9553,5.8794,5.9173,2103496.0
2020-03-17 09:30:00,6.38,6.46,6.23,6.25,671472.0,6.0501,6.126,5.9079,5.9268,671472.0
2020-03-17 09:35:00,6.25,6.27,6.11,6.11,531274.0,5.9268,5.9458,5.7941,5.7941,531274.0
2020-03-17 09:40:00,6.11,6.11,6.01,6.02,428455.0,5.7941,5.7941,5.6992,5.7087,428455.0
2020-03-17 09:45:00,6.01,6.03,5.86,5.88,905934.0,5.6992,5.7182,5.557,5.576,905934.0
2020-03-17 09:50:00,5.88,5.88,5.73,5.73,620044.0,5.576,5.576,5.4337,5.4337,620044.0
2020-03-17 09:55:00,5.73,5.88,5.72,5.87,614932.0,5.4337,5.576,5.4242,5.5665,614932.0
2020-03-17 10:00:00,5.87,5.97,5.8,5.93,379453.0,5.5665,5.6613,5.5001,5.6234,379453.0
2020-03-17 10:05:00,5.93,5.99,5.84,5.85,479396.0,5.6234,5.6803,5.538,5.5475,479396.0
2020-03-17 10:10:00,5.86,5.93,5.85,5.9,357701.0,5.557,5.6234,5.5475,5.5949,357701.0
2020-03-17 10:15:00,5.9,5.98,5.88,5.98,351448.0,5.5949,5.6708,5.576,5.6708,351448.0
2020-03-17 10:20:00,5.98,6.08,5.95,6.01,389504.0,5.6708,5.7656,5.6423,5.6992,389504.0
2020-03-17 10:25:00,6.01,6.13,6.0,6.11,346089.0,5.6992,5.813,5.6897,5.7941,346089.0
2020-03-17 10:30:00,6.11,6.24,6.11,6.17,352255.0,5.7941,5.9173,5.7941,5.851,352255.0
2020-03-17 10:35:00,6.17,6.21,6.14,6.19,455247.0,5.851,5.8889,5.8225,5.8699,455247.0
2020-03-17 10:40:00,6.19,6.19,6.14,6.18,247363.0,5.8699,5.8699,5.8225,5.8604,247363.0
2020-03-17 10:45:00,6.18,6.24,6.14,6.22,366723.0,5.8604,5.9173,5.8225,5.8984,366723.0
2020-03-17 10:50:00,6.21,6.24,6.2,6.23,153165.0,5.8889,5.9173,5.8794,5.9079,153165.0
2020-03-17 10:55:00,6.23,6.26,6.21,6.22,251297.0,5.9079,5.9363,5.8889,5.8984,251297.0
2020-03-17 11:00:00,6.23,6.26,6.21,6.23,168703.0,5.9079,5.9363,5.8889,5.9079,168703.0
2020-03-17 11:05:00,6.23,6.23,6.19,6.2,361514.0,5.9079,5.9079,5.8699,5.8794,361514.0
2020-03-17 11:10:00,6.2,6.22,6.12,6.18,941045.0,5.8794,5.8984,5.8035,5.8604,941045.0
2020-03-17 11:15:00,6.18,6.2,6.14,6.18,708089.0,5.8604,5.8794,5.8225,5.8604,708089.0
2020-03-17 11:20:00,6.18,6.19,6.09,6.09,345571.0,5.8604,5.8699,5.7751,5.7751,345571.0
2020-03-17 11:25:00,6.09,6.1,6.05,6.06,462810.0,5.7751,5.7846,5.7372,5.7466,462810.0
2020-03-17 11:30:00,6.05,6.1,6.04,6.1,388845.0,5.7372,5.7846,5.7277,5.7846,388845.0
2020-03-17 11:35:00,6.1,6.1,5.98,5.99,379799.0,5.7846,5.7846,5.6708,5.6803,379799.0
2020-03-17 11:40:00,5.99,6.07,5.98,6.06,288596.0,5.6803,5.7561,5.6708,5.7466,288596.0
2020-03-17 11:45:00,6.07,6.09,6.04,6.08,190645.0,5.7561,5.7751,5.7277,5.7656,190645.0
2020-03-17 11:50:00,6.08,6.14,6.07,6.14,363810.0,5.7656,5.8225,5.7561,5.8225,363810.0
2020-03-17 11:55:00,6.14,6.16,6.08,6.11,336678.0,5.8225,5.8415,5.7656,5.7941,336678.0
2020-03-17 12:00:00,6.11,6.19,6.1,6.17,312267.0,5.7941,5.8699,5.7846,5.851,312267.0
2020-03-17 12:05:00,6.18,6.28,6.17,6.28,549309.0,5.8604,5.9553,5.851,5.9553,549309.0
2020-03-17 12:10:00,6.27,6.39,6.25,6.36,503925.0,5.9458,6.0596,5.9268,6.0311,503925.0
2020-03-17 12:15:00,6.36,6.37,6.27,6.33,478221.0,6.0311,6.0406,5.9458,6.0027,478221.0
2020-03-17 12:20:00,6.33,6.34,6.21,6.24,286764.0,6.0027,6.0122,5.8889,5.9173,286764.0
2020-03-17 12:25:00,6.24,6.27,6.21,6.24,437131.0,5.9173,5.9458,5.8889,5.9173,437131.0
2020-03-17 12:30:00,6.24,6.33,6.22,6.29,345525.0,5.9173,6.0027,5.8984,5.9647,345525.0
2020-03-17 12:35:00,6.29,6.36,6.28,6.29,313157.0,5.9647,6.0311,5.9553,5.9647,313157.0
2020-03-17 12:40:00,6.29,6.3,6.25,6.3,472058.0,5.9647,5.9742,5.9268,5.9742,472058.0
2020-03-17 12:45:00,6.29,6.35,6.29,6.35,233456.0,5.9647,6.0216,5.9647,6.0216,233456.0
2020-03-17 12:50:00,6.35,6.35,6.32,6.33,173268.0,6.0216,6.0216,5.9932,6.0027,173268.0
2020-03-17 12:55:00,6.33,6.41,6.32,6.39,239090.0,6.0027,6.0785,5.9932,6.0596,239090.0
2020-03-17 13:00:00,6.4,6.49,6.39,6.42,315977.0,6.0691,6.1544,6.0596,6.088,315977.0
2020-03-17 13:05:00,6.42,6.47,6.39,6.4,444303.0,6.088,6.1354,6.0596,6.0691,444303.0
2020-03-17 13:10:00,6.4,6.4,6.31,6.31,357601.0,6.0691,6.0691,5.9837,5.9837,357601.0
2020-03-17 13:15:00,6.31,6.32,6.27,6.27,246555.0,5.9837,5.9932,5.9458,5.9458,246555.0
2020-03-17 13:20:00,6.27,6.28,6.24,6.25,201322.0,5.9458,5.9553,5.9173,5.9268,201322.0
2020-03-17 13:25:00,6.25,6.27,6.24,6.27,133236.0,5.9268,5.9458,5.9173,5.9458,133236.0
2020-03-17 13:30:00,6.27,6.3,6.24,6.29,275054.0,5.9458,5.9742,5.9173,5.9647,275054.0
2020-03-17 13:35:00,6.28,6.32,6.27,6.32,224516.0,5.9553,5.9932,5.9458,5.9932,224516.0
2020-03-17 13:40:00,6.32,6.36,6.31,6.33,231972.0,5.9932,6.0311,5.9837,6.0027,231972.0
2020-03-17 13:45:00,6.33,6.44,6.32,6.42,351306.0,6.0027,6.107,5.9932,6.088,351306.0
2020-03-17 13:50:00,6.42,6.43,6.28,6.31,315818.0,6.088,6.0975,5.9553,5.9837,315818.0
2020-03-17 13:55:00,6.31,6.33,6.3,6.32,125917.0,5.9837,6.0027,5.9742,5.9932,125917.0
2020-03-17 14:00:00,6.31,6.37,6.31,6.35,300489.0,5.9837,6.0406,5.9837,6.0216,300489.0
2020-03-17 14:05:00,6.35,6.45,6.33,6.44,746127.0,6.0216,6.1165,6.0027,6.107,746127.0
2020-03-17 14:10:00,6.44,6.48,6.43,6.47,235097.0,6.107,6.1449,6.0975,6.1354,235097.0
2020-03-17 14:15:00,6.47,6.54,6.45,6.54,193171.0,6.1354,6.2018,6.1165,6.2018,193171.0
2020-03-17 14:20:00,6.54,6.54,6.47,6.49,198675.0,6.2018,6.2018,6.1354,6.1544,198675.0
2020-03-17 14:25:00,6.48,6.53,6.48,6.52,133605.0,6.1449,6.1923,6.1449,6.1829,133605.0
2020-03-17 14:30:00,6.51,6.55,6.51,6.54,202729.0,6.1734,6.2113,6.1734,6.2018,202729.0
2020-03-17 14:35:00,6.54,6.56,6.5,6.56,272981.0,6.2018,6.2208,6.1639,6.2208,272981.0
2020-03-17 14:40:00,6.56,6.57,6.54,6.54,163261.0,6.2208,6.2303,6.2018,6.2018,163261.0
2020-03-17 14:45:00,6.54,6.55,6.45,6.47,248446.0,6.2018,6.2113,6.1165,6.1354,248446.0
2020-03-17 14:50:00,6.47,6.48,6.46,6.48,249437.0,6.1354,6.1449,6.126,6.1449,249437.0
2020-03-17 14:55:00,6.48,6.5,6.47,6.5,134756.0,6.1449,6.1639,6.1354,6.1639,134756.0
2020-03-17 15:00:00,6.5,6.5,6.41,6.43,326906.0,6.1639,6.1639,6.0785,6.0975,326906.0
2020-03-17 15:05:00,6.43,6.47,6.42,6.45,262537.0,6.0975,6.1354,6.088,6.1165,262537.0
2020-03-17 15:10:00,6.45,6.46,6.41,6.43,342213.0,6.1165,6.126,6.0785,6.0975,342213.0
2020-03-17 15:15:00,6.43,6.43,6.42,6.42,218546.0,6.0975,6.0975,6.088,6.088,218546.0
2020-03-17 15:20:00,6.43,6.43,6.38,6.38,171429.0,6.0975,6.0975,6.0501,6.0501,171429.0
2020-03-17 15:25:00,6.38,6.39,6.35,6.36,344442.0,6.0501,6.0596,6.0216,6.0311,344442.0
2020-03-17 15:30:00,6.35,6.36,6.34,6.35,439254.0,6.0216,6.0311,6.0122,6.0216,439254.0
2020-03-17 15:35:00,6.35,6.37,6.34,6.37,445023.0,6.0216,6.0406,6.0122,6.0406,445023.0
2020-03-17 15:40:00,6.37,6.37,6.36,6.37,294016.0,6.0406,6.0406,6.0311,6.0406,294016.0
2020-03-17 15:45:00,6.37,6.44,6.36,6.44,814383.0,6.0406,6.107,6.0311,6.107,814383.0
2020-03-17 15:50:00,6.44,6.47,6.39,6.4,864543.0,6.107,6.1354,6.0596,6.0691,864543.0
2020-03-17 15:55:00,6.4,6.49,6.38,6.48,1450135.0,6.0691,6.1544,6.0501,6.1449,1450135.0
2020-03-18 09:30:00,5.89,6.0,5.75,5.79,1016263.0,5.5854,5.6897,5.4527,5.4906,1016263.0
2020-03-18 09:35:00,5.78,5.81,5.7,5.72,657872.0,5.4811,5.5096,5.4053,5.4242,657872.0
2020-03-18 09:40:00,5.73,5.89,5.72,5.76,694177.0,5.4337,5.5854,5.4242,5.4622,694177.0
2020-03-18 09:45:00,5.77,5.78,5.66,5.67,724303.0,5.4716,5.4811,5.3673,5.3768,724303.0
2020-03-18 09:50:00,5.66,5.72,5.65,5.7,971574.0,5.3673,5.4242,5.3578,5.4053,971574.0
2020-03-18 09:55:00,5.7,5.72,5.65,5.66,776035.0,5.4053,5.4242,5.3578,5.3673,776035.0
2020-03-18 10:00:00,5.66,5.76,5.65,5.73,878534.0,5.3673,5.4622,5.3578,5.4337,878534.0
2020-03-18 10:05:00,5.73,5.74,5.65,5.66,597724.0,5.4337,5.4432,5.3578,5.3673,597724.0
2020-03-18 10:10:00,5.66,5.7,5.65,5.69,511096.0,5.3673,5.4053,5.3578,5.3958,511096.0
2020-03-18 10:15:00,5.69,5.71,5.65,5.65,392316.0,5.3958,5.4147,5.3578,5.3578,392316.0
2020-03-18 10:20:00,5.66,5.66,5.58,5.59,697575.0,5.3673,5.3673,5.2915,5.3009,697575.0
2020-03-18 10:25:00,5.59,5.64,5.59,5.63,489280.0,5.3009,5.3484,5.3009,5.3389,489280.0
2020-03-18 10:30:00,5.62,5.66,5.6,5.64,374164.0,5.3294,5.3673,5.3104,5.3484,374164.0
2020-03-18 10:35:00,5.64,5.66,5.62,5.62,419658.0,5.3484,5.3673,5.3294,5.3294,419658.0
2020-03-18 10:40:00,5.62,5.65,5.61,5.62,249634.0,5.3294,5.3578,5.3199,5.3294,249634.0
2020-03-18 10:45:00,5.62,5.63,5.6,5.63,298759.0,5.3294,5.3389,5.3104,5.3389,298759.0
2020-03-18 10:50:00,5.63,5.68,5.6,5.67,514030.0,5.3389,5.3863,5.3104,5.3768,514030.0
2020-03-18 10:55:00,5.67,5.68,5.61,5.61,221310.0,5.3768,5.3863,5.3199,5.3199,221310.0
2020-03-18 11:00:00,5.61,5.64,5.56,5.56,290859.0,5.3199,5.3484,5.2725,5.2725,290859.0
2020-03-18 11:05:00,5.56,5.57,5.53,5.53,390071.0,5.2725,5.282,5.244,5.244,390071.0
2020-03-18 11:10:00,5.54,5.54,5.5,5.5,379853.0,5.2535,5.2535,5.2156,5.2156,379853.0
2020-03-18 11:15:00,5.5,5.53,5.5,5.53,320579.0,5.2156,5.244,5.2156,5.244,320579.0
2020-03-18 11:20:00,5.53,5.59,5.52,5.54,309983.0,5.244,5.3009,5.2346,5.2535,309983.0
2020-03-18 11:25:00,5.54,5.57,5.52,5.54,308441.0,5.2535,5.282,5.2346,5.2535,308441.0
2020-03-18 11:30:00,5.54,5.58,5.52,5.54,217999.0,5.2535,5.2915,5.2346,5.2535,217999.0
2020-03-18 11:35:00,5.54,5.57,5.53,5.53,261826.0,5.2535,5.282,5.244,5.244,261826.0
2020-03-18 11:40:00,5.54,5.54,5.51,5.52,278256.0,5.2535,5.2535,5.2251,5.2346,278256.0
2020-03-18 11:45:00,5.51,5.56,5.5,5.53,380334.0,5.2251,5.2725,5.2156,5.244,380334.0
2020-03-18 11:50:00,5.53,5.58,5.52,5.58,387170.0,5.244,5.2915,5.2346,5.2915,387170.0
2020-03-18 11:55:00,5.59,5.61,5.57,5.59,233838.0,5.3009,5.3199,5.282,5.3009,233838.0
2020-03-18 12:00:00,5.6,5.6,5.52,5.52,214970.0,5.3104,5.3104,5.2346,5.2346,214970.0
2020-03-18 12:05:00,5.53,5.57,5.51,5.54,382236.0,5.244,5.282,5.2251,5.2535,382236.0
2020-03-18 12:10:00,5.55,5.58,5.5,5.5,177403.0,5.263,5.2915,5.2156,5.2156,177403.0
2020-03-18 12:15:00,5.5,5.51,5.45,5.46,591354.0,5.2156,5.2251,5.1682,5.1777,591354.0
2020-03-18 12:20:00,5.46,5.49,5.45,5.48,274051.0,5.1777,5.2061,5.1682,5.1966,274051.0
2020-03-18 12:25:00,5.47,5.49,5.4,5.42,517470.0,5.1872,5.2061,5.1208,5.1397,517470.0
2020-03-18 12:30:00,5.42,5.43,5.3,5.3,726650.0,5.1397,5.1492,5.0259,5.0259,726650.0
2020-03-18 12:35:00,5.31,5.31,5.17,5.2,724559.0,5.0354,5.0354,4.9027,4.9311,724559.0
2020-03-18 12:40:00,5.2,5.27,5.19,5.26,237619.0,4.9311,4.9975,4.9216,4.988,237619.0
2020-03-18 12:45:00,5.27,5.29,5.22,5.24,308081.0,4.9975,5.0165,4.9501,4.969,308081.0
2020-03-18 12:50:00,5.24,5.24,5.18,5.18,304849.0,4.969,4.969,4.9121,4.9121,304849.0
2020-03-18 12:55:00,5.18,5.2,5.17,5.2,87136.0,4.9121,4.9311,4.9027,4.9311,87136.0
2020-03-18 13:00:00,5.2,5.2,5.2,5.2,0.0,4.9311,4.9311,4.9311,4.9311,0.0
2020-03-18 13:05:00,5.2,5.2,5.2,5.2,0.0,4.9311,4.9311,4.9311,4.9311,0.0
2020-03-18 13:10:00,5.2,5.22,5.15,5.16,370674.0,4.9311,4.9501,4.8837,4.8932,370674.0
2020-03-18 13:15:00,5.15,5.16,5.11,5.13,372459.0,4.8837,4.8932,4.8458,4.8647,372459.0
2020-03-18 13:20:00,5.13,5.22,5.12,5.22,420510.0,4.8647,4.9501,4.8552,4.9501,420510.0
2020-03-18 13:25:00,5.22,5.23,5.12,5.12,215518.0,4.9501,4.9596,4.8552,4.8552,215518.0
2020-03-18 13:30:00,5.12,5.13,5.11,5.13,385455.0,4.8552,4.8647,4.8458,4.8647,385455.0
2020-03-18 13:35:00,5.13,5.27,5.12,5.27,392812.0,4.8647,4.9975,4.8552,4.9975,392812.0
2020-03-18 13:40:00,5.27,5.28,5.24,5.28,376700.0,4.9975,5.007,4.969,5.007,376700.0
2020-03-18 13:45:00,5.28,5.28,5.2,5.23,230205.0,5.007,5.007,4.9311,4.9596,230205.0
2020-03-18 13:50:00,5.23,5.23,5.18,5.2,279172.0,4.9596,4.9596,4.9121,4.9311,279172.0
2020-03-18 13:55:00,5.2,5.21,5.13,5.14,305928.0,4.9311,4.9406,4.8647,4.8742,305928.0
2020-03-18 14:00:00,5.14,5.14,5.1,5.1,229790.0,4.8742,4.8742,4.8363,4.8363,229790.0
2020-03-18 14:05:00,5.1,5.11,5.04,5.04,433164.0,4.8363,4.8458,4.7794,4.7794,433164.0
2020-03-18 14:10:00,5.04,5.05,5.0,5.0,378906.0,4.7794,4.7889,4.7415,4.7415,378906.0
2020-03-18 14:15:00,5.0,5.01,4.95,4.96,599831.0,4.7415,4.7509,4.694,4.7035,599831.0
2020-03-18 14:20:00,4.96,4.96,4.9,4.92,669303.0,4.7035,4.7035,4.6466,4.6656,669303.0
2020-03-18 14:25:00,4.91,4.92,4.86,4.9,486767.0,4.6561,4.6656,4.6087,4.6466,486767.0
2020-03-18 14:30:00,4.89,4.95,4.88,4.92,332385.0,4.6371,4.694,4.6277,4.6656,332385.0
2020-03-18 14:35:00,4.91,4.94,4.91,4.92,384203.0,4.6561,4.6846,4.6561,4.6656,384203.0
2020-03-18 14:40:00,4.92,4.93,4.88,4.9,431033.0,4.6656,4.6751,4.6277,4.6466,431033.0
2020-03-18 14:45:00,4.9,4.92,4.86,4.87,352521.0,4.6466,4.6656,4.6087,4.6182,352521.0
2020-03-18 14:50:00,4.87,4.93,4.85,4.93,397864.0,4.6182,4.6751,4.5992,4.6751,397864.0
2020-03-18 14:55:00,4.92,4.99,4.91,4.99,580582.0,4.6656,4.732,4.6561,4.732,580582.0
2020-03-18 15:00:00,4.99,5.03,4.95,4.96,454493.0,4.732,4.7699,4.694,4.7035,454493.0
2020-03-18 15:05:00,4.96,5.05,4.95,5.0,318977.0,4.7035,4.7889,4.694,4.7415,318977.0
2020-03-18 15:10:00,5.01,5.1,5.01,5.08,365957.0,4.7509,4.8363,4.7509,4.8173,365957.0
2020-03-18 15:15:00,5.09,5.1,5.05,5.09,335841.0,4.8268,4.8363,4.7889,4.8268,335841.0
2020-03-18 15:20:00,5.09,5.1,5.0,5.0,317463.0,4.8268,4.8363,4.7415,4.7415,317463.0
2020-03-18 15:25:00,5.01,5.05,4.98,5.0,389028.0,4.7509,4.7889,4.7225,4.7415,389028.0
2020-03-18 15:30:00,5.0,5.04,4.99,5.02,352773.0,4.7415,4.7794,4.732,4.7604,352773.0
2020-03-18 15:35:00,5.03,5.03,5.01,5.02,491426.0,4.7699,4.7699,4.7509,4.7604,491426.0
2020-03-18 15:40:00,5.02,5.13,5.01,5.12,743416.0,4.7604,4.8647,4.7509,4.8552,743416.0
2020-03-18 15:45:00,5.12,5.14,5.09,5.13,653702.0,4.8552,4.8742,4.8268,4.8647,653702.0
2020-03-18 15:50:00,5.13,5.18,5.12,5.17,827244.0,4.8647,4.9121,4.8552,4.9027,827244.0
2020-03-18 15:55:00,5.18,5.31,5.16,5.31,2083196.0,4.9121,5.0354,4.8932,5.0354,2083196.0
2020-03-19 09:30:00,5.17,5.3,4.93,4.93,958608.0,4.9027,5.0259,4.6751,4.6751,958608.0
2020-03-19 09:35:00,4.93,4.96,4.85,4.85,555052.0,4.6751,4.7035,4.5992,4.5992,555052.0
2020-03-19 09:40:00,4.85,4.94,4.82,4.91,639632.0,4.5992,4.6846,4.5708,4.6561,639632.0
2020-03-19 09:45:00,4.91,5.08,4.9,5.08,485847.0,4.6561,4.8173,4.6466,4.8173,485847.0
2020-03-19 09:50:00,5.08,5.24,5.07,5.23,309206.0,4.8173,4.969,4.8078,4.9596,309206.0
2020-03-19 09:55:00,5.23,5.46,5.23,5.45,627428.0,4.9596,5.1777,4.9596,5.1682,627428.0
2020-03-19 10:00:00,5.45,5.52,5.25,5.52,547411.0,5.1682,5.2346,4.9785,5.2346,547411.0
2020-03-19 10:05:00,5.52,5.62,5.47,5.57,632050.0,5.2346,5.3294,5.1872,5.282,632050.0
2020-03-19 10:10:00,5.57,5.84,5.56,5.7,582104.0,5.282,5.538,5.2725,5.4053,582104.0
2020-03-19 10:15:00,5.7,5.74,5.53,5.54,275456.0,5.4053,5.4432,5.244,5.2535,275456.0
2020-03-19 10:20:00,5.54,5.61,5.52,5.6,298208.0,5.2535,5.3199,5.2346,5.3104,298208.0
2020-03-19 10:25:00,5.6,5.81,5.59,5.8,471368.0,5.3104,5.5096,5.3009,5.5001,471368.0
2020-03-19 10:30:00,5.8,5.84,5.78,5.82,708837.0,5.5001,5.538,5.4811,5.5191,708837.0
2020-03-19 10:35:00,5.82,5.83,5.61,5.62,429394.0,5.5191,5.5285,5.3199,5.3294,429394.0
2020-03-19 10:40:00,5.62,5.77,5.61,5.76,540869.0,5.3294,5.4716,5.3199,5.4622,540869.0
2020-03-19 10:45:00,5.76,5.8,5.66,5.67,312596.0,5.4622,5.5001,5.3673,5.3768,312596.0
2020-03-19 10:50:00,5.66,5.69,5.64,5.69,199357.0,5.3673,5.3958,5.3484,5.3958,199357.0
2020-03-19 10:55:00,5.69,5.78,5.66,5.68,346807.0,5.3958,5.4811,5.3673,5.3863,346807.0
2020-03-19 11:00:00,5.68,5.75,5.66,5.68,307527.0,5.3863,5.4527,5.3673,5.3863,307527.0
2020-03-19 11:05:00,5.68,5.76,5.67,5.71,245503.0,5.3863,5.4622,5.3768,5.4147,245503.0
2020-03-19 11:10:00,5.72,5.73,5.64,5.7,299222.0,5.4242,5.4337,5.3484,5.4053,299222.0
2020-03-19 11:15:00,5.7,5.74,5.64,5.7,190650.0,5.4053,5.4432,5.3484,5.4053,190650.0
2020-03-19 11:20:00,5.71,5.77,5.7,5.75,509552.0,5.4147,5.4716,5.4053,5.4527,509552.0
2020-03-19 11:25:00,5.75,5.83,5.74,5.83,327555.0,5.4527,5.5285,5.4432,5.5285,327555.0
2020-03-19 11:30:00,5.83,5.88,5.76,5.88,455574.0,5.5285,5.576,5.4622,5.576,455574.0
2020-03-19 11:35:00,5.88,5.95,5.84,5.85,673166.0,5.576,5.6423,5.538,5.5475,673166.0
2020-03-19 11:40:00,5.85,5.98,5.84,5.98,486103.0,5.5475,5.6708,5.538,5.6708,486103.0
2020-03-19 11:45:00,5.98,6.04,5.91,5.98,560801.0,5.6708,5.7277,5.6044,5.6708,560801.0
2020-03-19 11:50:00,5.98,6.16,5.95,6.15,518927.0,5.6708,5.8415,5.6423,5.832,518927.0
2020-03-19 11:55:00,6.15,6.15,6.05,6.05,581325.0,5.832,5.832,5.7372,5.7372,581325.0
2020-03-19 12:00:00,6.05,6.06,5.92,5.92,417944.0,5.7372,5.7466,5.6139,5.6139,417944.0
2020-03-19 12:05:00,5.92,6.09,5.92,6.06,506575.0,5.6139,5.7751,5.6139,5.7466,506575.0
2020-03-19 12:10:00,6.05,6.06,5.98,5.99,632824.0,5.7372,5.7466,5.6708,5.6803,632824.0
2020-03-19 12:15:00,6.0,6.0,5.89,5.95,408279.0,5.6897,5.6897,5.5854,5.6423,408279.0
2020-03-19 12:20:00,5.96,6.01,5.92,5.92,233517.0,5.6518,5.6992,5.6139,5.6139,233517.0
2020-03-19 12:25:00,5.92,5.94,5.88,5.93,486065.0,5.6139,5.6328,5.576,5.6234,486065.0
2020-03-19 12:30:00,5.94,5.96,5.86,5.88,263712.0,5.6328,5.6518,5.557,5.576,263712.0
2020-03-19 12:35:00,5.87,5.96,5.84,5.93,337215.0,5.5665,5.6518,5.538,5.6234,337215.0
2020-03-19 12:40:00,5.93,5.98,5.86,5.93,479896.0,5.6234,5.6708,5.557,5.6234,479896.0
2020-03-19 12:45:00,5.93,6.08,5.92,6.05,579222.0,5.6234,5.7656,5.6139,5.7372,579222.0
2020-03-19 12:50:00,6.05,6.12,6.02,6.07,591943.0,5.7372,5.8035,5.7087,5.7561,591943.0
2020-03-19 12:55:00,6.07,6.09,5.97,5.98,256963.0,5.7561,5.7751,5.6613,5.6708,256963.0
2020-03-19 13:00:00,5.98,5.98,5.89,5.91,249881.0,5.6708,5.6708,5.5854,5.6044,249881.0
2020-03-19 13:05:00,5.91,5.99,5.89,5.96,311675.0,5.6044,5.6803,5.5854,5.6518,311675.0
2020-03-19 13:10:00,5.96,6.01,5.94,5.95,221481.0,5.6518,5.6992,5.6328,5.6423,221481.0
2020-03-19 13:15:00,5.95,5.96,5.89,5.89,307737.0,5.6423,5.6518,5.5854,5.5854,307737.0
2020-03-19 13:20:00,5.89,5.93,5.85,5.9,314576.0,5.5854,5.6234,5.5475,5.5949,314576.0
2020-03-19 13:25:00,5.91,5.92,5.8,5.83,549113.0,5.6044,5.6139,5.5001,5.5285,549113.0
2020-03-19 13:30:00,5.83,5.83,5.78,5.78,615227.0,5.5285,5.5285,5.4811,5.4811,615227.0
2020-03-19 13:35:00,5.78,5.79,5.71,5.71,309810.0,5.4811,5.4906,5.4147,5.4147,309810.0
2020-03-19 13:40:00,5.71,5.77,5.7,5.76,432882.0,5.4147,5.4716,5.4053,5.4622,432882.0
2020-03-19 13:45:00,5.77,5.83,5.76,5.82,518204.0,5.4716,5.5285,5.4622,5.5191,518204.0
2020-03-19 13:50:00,5.83,5.9,5.82,5.88,365451.0,5.5285,5.5949,5.5191,5.576,365451.0
2020-03-19 13:55:00,5.88,5.88,5.81,5.82,456180.0,5.576,5.576,5.5096,5.5191,456180.0
2020-03-19 14:00:00,5.82,5.83,5.79,5.81,411790.0,5.5191,5.5285,5.4906,5.5096,411790.0
2020-03-19 14:05:00,5.82,5.85,5.77,5.84,358741.0,5.5191,5.5475,5.4716,5.538,358741.0
2020-03-19 14:10:00,5.83,5.89,5.81,5.88,444964.0,5.5285,5.5854,5.5096,5.576,444964.0
2020-03-19 14:15:00,5.88,5.88,5.82,5.86,264931.0,5.576,5.576,5.5191,5.557,264931.0
2020-03-19 14:20:00,5.85,5.85,5.79,5.79,252465.0,5.5475,5.5475,5.4906,5.4906,252465.0
2020-03-19 14:25:00,5.79,5.8,5.73,5.73,331952.0,5.4906,5.5001,5.4337,5.4337,331952.0
2020-03-19 14:30:00,5.73,5.79,5.72,5.74,357785.0,5.4337,5.4906,5.4242,5.4432,357785.0
2020-03-19 14:35:00,5.75,5.82,5.73,5.82,354218.0,5.4527,5.5191,5.4337,5.5191,354218.0
2020-03-19 14:40:00,5.82,5.87,5.82,5.86,300682.0,5.5191,5.5665,5.5191,5.557,300682.0
2020-03-19 14:45:00,5.86,5.88,5.8,5.88,310057.0,5.557,5.576,5.5001,5.576,310057.0
2020-03-19 14:50:00,5.87,5.88,5.78,5.78,335980.0,5.5665,5.576,5.4811,5.4811,335980.0
2020-03-19 14:55:00,5.79,5.85,5.78,5.85,363894.0,5.4906,5.5475,5.4811,5.5475,363894.0
2020-03-19 15:00:00,5.84,5.84,5.75,5.83,453515.0,5.538,5.538,5.4527,5.5285,453515.0
2020-03-19 15:05:00,5.83,5.86,5.8,5.8,288556.0,5.5285,5.557,5.5001,5.5001,288556.0
2020-03-19 15:10:00,5.8,5.89,5.78,5.85,526985.0,5.5001,5.5854,5.4811,5.5475,526985.0
2020-03-19 15:15:00,5.86,5.93,5.84,5.92,635740.0,5.557,5.6234,5.538,5.6139,635740.0
2020-03-19 15:20:00,5.92,6.0,5.91,6.0,542233.0,5.6139,5.6897,5.6044,5.6897,542233.0
2020-03-19 15:25:00,6.0,6.04,5.99,6.0,667646.0,5.6897,5.7277,5.6803,5.6897,667646.0
2020-03-19 15:30:00,6.0,6.0,5.91,5.91,385208.0,5.6897,5.6897,5.6044,5.6044,385208.0
2020-03-19 15:35:00,5.92,5.92,5.83,5.84,633020.0,5.6139,5.6139,5.5285,5.538,633020.0
2020-03-19 15:40:00,5.85,5.94,5.84,5.93,748184.0,5.5475,5.6328,5.538,5.6234,748184.0
2020-03-19 15:45:00,5.94,5.94,5.82,5.83,432847.0,5.6328,5.6328,5.5191,5.5285,432847.0
2020-03-19 15:50:00,5.82,5.82,5.63,5.65,1072152.0,5.5191,5.5191,5.3389,5.3578,1072152.0
2020-03-19 15:55:00,5.65,5.76,5.64,5.74,2017295.0,5.3578,5.4622,5.3484,5.4432,2017295.0
2020-03-20 09:30:00,6.07,6.14,5.87,5.9,2256150.0,5.7561,5.8225,5.5665,5.5949,2256150.0
2020-03-20 09:35:00,5.89,6.02,5.77,5.77,759306.0,5.5854,5.7087,5.4716,5.4716,759306.0
2020-03-20 09:40:00,5.77,5.84,5.66,5.67,610770.0,5.4716,5.538,5.3673,5.3768,610770.0
2020-03-20 09:45:00,5.67,5.76,5.59,5.67,497589.0,5.3768,5.4622,5.3009,5.3768,497589.0
2020-03-20 09:50:00,5.66,5.81,5.64,5.68,413107.0,5.3673,5.5096,5.3484,5.3863,413107.0
2020-03-20 09:55:00,5.69,5.79,5.68,5.73,394323.0,5.3958,5.4906,5.3863,5.4337,394323.0
2020-03-20 10:00:00,5.73,5.84,5.72,5.82,315106.0,5.4337,5.538,5.4242,5.5191,315106.0
2020-03-20 10:05:00,5.82,5.82,5.65,5.71,485048.0,5.5191,5.5191,5.3578,5.4147,485048.0
2020-03-20 10:10:00,5.7,5.83,5.69,5.81,520678.0,5.4053,5.5285,5.3958,5.5096,520678.0
2020-03-20 10:15:00,5.8,5.91,5.8,5.9,330786.0,5.5001,5.6044,5.5001,5.5949,330786.0
2020-03-20 10:20:00,5.89,6.0,5.86,5.99,489929.0,5.5854,5.6897,5.557,5.6803,489929.0
2020-03-20 10:25:00,5.99,6.09,5.99,6.02,680985.0,5.6803,5.7751,5.6803,5.7087,680985.0
2020-03-20 10:30:00,6.02,6.07,5.98,6.05,324045.0,5.7087,5.7561,5.6708,5.7372,324045.0
2020-03-20 10:35:00,6.04,6.05,5.98,6.0,448791.0,5.7277,5.7372,5.6708,5.6897,448791.0
2020-03-20 10:40:00,6.0,6.04,5.93,5.96,447763.0,5.6897,5.7277,5.6234,5.6518,447763.0
2020-03-20 10:45:00,5.95,6.0,5.92,5.98,245573.0,5.6423,5.6897,5.6139,5.6708,245573.0
2020-03-20 10:50:00,5.98,6.06,5.98,6.03,509364.0,5.6708,5.7466,5.6708,5.7182,509364.0
2020-03-20 10:55:00,6.03,6.08,5.98,6.06,372970.0,5.7182,5.7656,5.6708,5.7466,372970.0
2020-03-20 11:00:00,6.06,6.09,6.01,6.04,250752.0,5.7466,5.7751,5.6992,5.7277,250752.0
2020-03-20 11:05:00,6.03,6.04,5.92,5.96,319431.0,5.7182,5.7277,5.6139,5.6518,319431.0
2020-03-20 11:10:00,5.95,5.99,5.9,5.9,214156.0,5.6423,5.6803,5.5949,5.5949,214156.0
2020-03-20 11:15:00,5.9,5.92,5.79,5.81,329871.0,5.5949,5.6139,5.4906,5.5096,329871.0
2020-03-20 11:20:00,5.82,5.83,5.64,5.65,416986.0,5.5191,5.5285,5.3484,5.3578,416986.0
2020-03-20 11:25:00,5.64,5.76,5.59,5.74,380925.0,5.3484,5.4622,5.3009,5.4432,380925.0
2020-03-20 11:30:00,5.73,5.76,5.69,5.71,362022.0,5.4337,5.4622,5.3958,5.4147,362022.0
2020-03-20 11:35:00,5.71,5.83,5.68,5.8,352011.0,5.4147,5.5285,5.3863,5.5001,352011.0
2020-03-20 11:40:00,5.79,5.84,5.77,5.79,411272.0,5.4906,5.538,5.4716,5.4906,411272.0
2020-03-20 11:45:00,5.79,5.8,5.7,5.75,236666.0,5.4906,5.5001,5.4053,5.4527,236666.0
2020-03-20 11:50:00,5.75,5.78,5.69,5.72,256875.0,5.4527,5.4811,5.3958,5.4242,256875.0
2020-03-20 11:55:00,5.72,5.77,5.68,5.7,328635.0,5.4242,5.4716,5.3863,5.4053,328635.0
2020-03-20 12:00:00,5.7,5.73,5.67,5.68,279040.0,5.4053,5.4337,5.3768,5.3863,279040.0
2020-03-20 12:05:00,5.68,5.68,5.54,5.55,359597.0,5.3863,5.3863,5.2535,5.263,359597.0
2020-03-20 12:10:00,5.54,5.66,5.53,5.63,405235.0,5.2535,5.3673,5.244,5.3389,405235.0
2020-03-20 12:15:00,5.64,5.65,5.58,5.58,494313.0,5.3484,5.3578,5.2915,5.2915,494313.0
2020-03-20 12:20:00,5.58,5.61,5.52,5.55,402332.0,5.2915,5.3199,5.2346,5.263,402332.0
2020-03-20 12:25:00,5.55,5.61,5.51,5.56,353849.0,5.263,5.3199,5.2251,5.2725,353849.0
2020-03-20 12:30:00,5.57,5.68,5.54,5.67,363094.0,5.282,5.3863,5.2535,5.3768,363094.0
2020-03-20 12:35:00,5.67,5.68,5.6,5.62,309077.0,5.3768,5.3863,5.3104,5.3294,309077.0
2020-03-20 12:40:00,5.62,5.67,5.58,5.67,411161.0,5.3294,5.3768,5.2915,5.3768,411161.0
2020-03-20 12:45:00,5.67,5.75,5.65,5.67,298754.0,5.3768,5.4527,5.3578,5.3768,298754.0
2020-03-20 12:50:00,5.68,5.75,5.67,5.75,294051.0,5.3863,5.4527,5.3768,5.4527,294051.0
2020-03-20 12:55:00,5.74,5.79,5.71,5.76,451471.0,5.4432,5.4906,5.4147,5.4622,451471.0
2020-03-20 13:00:00,5.75,5.87,5.74,5.79,282631.0,5.4527,5.5665,5.4432,5.4906,282631.0
2020-03-20 13:05:00,5.8,5.84,5.78,5.83,174392.0,5.5001,5.538,5.4811,5.5285,174392.0
2020-03-20 13:10:00,5.83,5.87,5.81,5.81,427714.0,5.5285,5.5665,5.5096,5.5096,427714.0
2020-03-20 13:15:00,5.81,5.83,5.72,5.74,274451.0,5.5096,5.5285,5.4242,5.4432,274451.0
2020-03-20 13:20:00,5.75,5.77,5.69,5.7,297549.0,5.4527,5.4716,5.3958,5.4053,297549.0
2020-03-20 13:25:00,5.69,5.74,5.64,5.73,272958.0,5.3958,5.4432,5.3484,5.4337,272958.0
2020-03-20 13:30:00,5.73,5.79,5.69,5.72,174272.0,5.4337,5.4906,5.3958,5.4242,174272.0
2020-03-20 13:35:00,5.72,5.75,5.67,5.73,229844.0,5.4242,5.4527,5.3768,5.4337,229844.0
2020-03-20 13:40:00,5.73,5.75,5.69,5.71,156596.0,5.4337,5.4527,5.3958,5.4147,156596.0
2020-03-20 13:45:00,5.71,5.74,5.67,5.68,203178.0,5.4147,5.4432,5.3768,5.3863,203178.0
2020-03-20 13:50:00,5.68,5.71,5.67,5.68,186861.0,5.3863,5.4147,5.3768,5.3863,186861.0
2020-03-20 13:55:00,5.68,5.75,5.68,5.74,184172.0,5.3863,5.4527,5.3863,5.4432,184172.0
2020-03-20 14:00:00,5.75,5.76,5.67,5.68,189176.0,5.4527,5.4622,5.3768,5.3863,189176.0
2020-03-20 14:05:00,5.68,5.75,5.68,5.69,264487.0,5.3863,5.4527,5.3863,5.3958,264487.0
2020-03-20 14:10:00,5.69,5.7,5.65,5.65,235829.0,5.3958,5.4053,5.3578,5.3578,235829.0
2020-03-20 14:15:00,5.65,5.66,5.6,5.61,336373.0,5.3578,5.3673,5.3104,5.3199,336373.0
2020-03-20 14:20:00,5.62,5.66,5.6,5.6,260689.0,5.3294,5.3673,5.3104,5.3104,260689.0
2020-03-20 14:25:00,5.61,5.62,5.55,5.58,469001.0,5.3199,5.3294,5.263,5.2915,469001.0
2020-03-20 14:30:00,5.59,5.62,5.56,5.57,299747.0,5.3009,5.3294,5.2725,5.282,299747.0
2020-03-20 14:35:00,5.57,5.6,5.51,5.54,302995.0,5.282,5.3104,5.2251,5.2535,302995.0
2020-03-20 14:40:00,5.53,5.55,5.43,5.46,525707.0,5.244,5.263,5.1492,5.1777,525707.0
2020-03-20 14:45:00,5.47,5.55,5.46,5.48,356419.0,5.1872,5.263,5.1777,5.1966,356419.0
2020-03-20 14:50:00,5.49,5.54,5.43,5.43,287808.0,5.2061,5.2535,5.1492,5.1492,287808.0
2020-03-20 14:55:00,5.43,5.45,5.37,5.42,353931.0,5.1492,5.1682,5.0923,5.1397,353931.0
2020-03-20 15:00:00,5.43,5.52,5.4,5.45,222970.0,5.1492,5.2346,5.1208,5.1682,222970.0
2020-03-20 15:05:00,5.44,5.51,5.43,5.47,253608.0,5.1587,5.2251,5.1492,5.1872,253608.0
2020-03-20 15:10:00,5.46,5.48,5.42,5.42,432365.0,5.1777,5.1966,5.1397,5.1397,432365.0
2020-03-20 15:15:00,5.42,5.44,5.37,5.4,539254.0,5.1397,5.1587,5.0923,5.1208,539254.0
2020-03-20 15:20:00,5.4,5.49,5.39,5.47,327861.0,5.1208,5.2061,5.1113,5.1872,327861.0
2020-03-20 15:25:00,5.48,5.61,5.46,5.59,440453.0,5.1966,5.3199,5.1777,5.3009,440453.0
2020-03-20 15:30:00,5.59,5.66,5.54,5.6,523148.0,5.3009,5.3673,5.2535,5.3104,523148.0
2020-03-20 15:35:00,5.6,5.6,5.47,5.5,718181.0,5.3104,5.3104,5.1872,5.2156,718181.0
2020-03-20 15:40:00,5.5,5.61,5.5,5.58,860915.0,5.2156,5.3199,5.2156,5.2915,860915.0
2020-03-20 15:45:00,5.58,5.61,5.5,5.53,1215122.0,5.2915,5.3199,5.2156,5.244,1215122.0
2020-03-20 15:50:00,5.53,5.56,5.47,5.5,1346192.0,5.244,5.2725,5.1872,5.2156,1346192.0
2020-03-20 15:55:00,5.5,5.56,5.46,5.52,1886691.0,5.2156,5.2725,5.1777,5.2346,1886691.0
2020-03-23 09:30:00,5.46,5.56,5.4,5.53,1104619.0,5.1777,5.2725,5.1208,5.244,1104619.0
2020-03-23 09:35:00,5.53,5.54,5.27,5.28,598773.0,5.244,5.2535,4.9975,5.007,598773.0
2020-03-23 09:40:00,5.27,5.43,5.26,5.37,583400.0,4.9975,5.1492,4.988,5.0923,583400.0
2020-03-23 09:45:00,5.37,5.5,5.32,5.46,439049.0,5.0923,5.2156,5.0449,5.1777,439049.0
2020-03-23 09:50:00,5.46,5.55,5.39,5.52,451386.0,5.1777,5.263,5.1113,5.2346,451386.0
2020-03-23 09:55:00,5.52,5.62,5.51,5.62,421437.0,5.2346,5.3294,5.2251,5.3294,421437.0
2020-03-23 10:00:00,5.62,5.64,5.47,5.53,531475.0,5.3294,5.3484,5.1872,5.244,531475.0
2020-03-23 10:05:00,5.53,5.62,5.53,5.59,276056.0,5.244,5.3294,5.244,5.3009,276056.0
2020-03-23 10:10:00,5.59,5.68,5.59,5.67,333815.0,5.3009,5.3863,5.3009,5.3768,333815.0
2020-03-23 10:15:00,5.68,5.69,5.53,5.55,355645.0,5.3863,5.3958,5.244,5.263,355645.0
2020-03-23 10:20:00,5.56,5.67,5.54,5.66,244536.0,5.2725,5.3768,5.2535,5.3673,244536.0
2020-03-23 10:25:00,5.67,5.72,5.62,5.69,422638.0,5.3768,5.4242,5.3294,5.3958,422638.0
2020-03-23 10:30:00,5.68,5.69,5.61,5.66,356392.0,5.3863,5.3958,5.3199,5.3673,356392.0
2020-03-23 10:35:00,5.66,5.68,5.53,5.6,410696.0,5.3673,5.3863,5.244,5.3104,410696.0
2020-03-23 10:40:00,5.6,5.73,5.6,5.67,394666.0,5.3104,5.4337,5.3104,5.3768,394666.0
2020-03-23 10:45:00,5.66,5.66,5.55,5.58,218028.0,5.3673,5.3673,5.263,5.2915,218028.0
2020-03-23 10:50:00,5.58,5.61,5.53,5.54,184730.0,5.2915,5.3199,5.244,5.2535,184730.0
2020-03-23 10:55:00,5.54,5.54,5.44,5.53,399845.0,5.2535,5.2535,5.1587,5.244,399845.0
2020-03-23 11:00:00,5.53,5.58,5.52,5.58,263862.0,5.244,5.2915,5.2346,5.2915,263862.0
2020-03-23 11:05:00,5.58,5.58,5.51,5.54,232895.0,5.2915,5.2915,5.2251,5.2535,232895.0
2020-03-23 11:10:00,5.54,5.58,5.5,5.51,264425.0,5.2535,5.2915,5.2156,5.2251,264425.0
2020-03-23 11:15:00,5.51,5.52,5.43,5.45,190611.0,5.2251,5.2346,5.1492,5.1682,190611.0
2020-03-23 11:20:00,5.45,5.45,5.38,5.4,204263.0,5.1682,5.1682,5.1018,5.1208,204263.0
2020-03-23 11:25:00,5.39,5.43,5.37,5.4,236479.0,5.1113,5.1492,5.0923,5.1208,236479.0
2020-03-23 11:30:00,5.4,5.47,5.39,5.43,309608.0,5.1208,5.1872,5.1113,5.1492,309608.0
2020-03-23 11:35:00,5.43,5.46,5.38,5.41,366402.0,5.1492,5.1777,5.1018,5.1303,366402.0
2020-03-23 11:40:00,5.41,5.43,5.37,5.37,336177.0,5.1303,5.1492,5.0923,5.0923,336177.0
2020-03-23 11:45:00,5.38,5.44,5.36,5.43,304109.0,5.1018,5.1587,5.0828,5.1492,304109.0
2020-03-23 11:50:00,5.43,5.48,5.41,5.44,313371.0,5.1492,5.1966,5.1303,5.1587,313371.0
2020-03-23 11:55:00,5.45,5.5,5.43,5.48,221849.0,5.1682,5.2156,5.1492,5.1966,221849.0
2020-03-23 12:00:00,5.48,5.5,5.46,5.47,293726.0,5.1966,5.2156,5.1777,5.1872,293726.0
2020-03-23 12:05:00,5.46,5.48,5.41,5.43,369482.0,5.1777,5.1966,5.1303,5.1492,369482.0
2020-03-23 12:10:00,5.43,5.45,5.39,5.42,157639.0,5.1492,5.1682,5.1113,5.1397,157639.0
2020-03-23 12:15:00,5.42,5.62,5.41,5.54,510649.0,5.1397,5.3294,5.1303,5.2535,510649.0
2020-03-23 12:20:00,5.55,5.61,5.53,5.53,314789.0,5.263,5.3199,5.244,5.244,314789.0
2020-03-23 12:25:00,5.54,5.56,5.45,5.51,381673.0,5.2535,5.2725,5.1682,5.2251,381673.0
2020-03-23 12:30:00,5.5,5.51,5.41,5.49,613585.0,5.2156,5.2251,5.1303,5.2061,613585.0
2020-03-23 12:35:00,5.5,5.53,5.45,5.49,342300.0,5.2156,5.244,5.1682,5.2061,342300.0
2020-03-23 12:40:00,5.49,5.59,5.49,5.58,279573.0,5.2061,5.3009,5.2061,5.2915,279573.0
2020-03-23 12:45:00,5.58,5.64,5.55,5.62,283876.0,5.2915,5.3484,5.263,5.3294,283876.0
2020-03-23 12:50:00,5.63,5.65,5.6,5.64,289102.0,5.3389,5.3578,5.3104,5.3484,289102.0
2020-03-23 12:55:00,5.64,5.68,5.61,5.63,244827.0,5.3484,5.3863,5.3199,5.3389,244827.0
2020-03-23 13:00:00,5.64,5.74,5.61,5.66,405135.0,5.3484,5.4432,5.3199,5.3673,405135.0
2020-03-23 13:05:00,5.67,5.71,5.65,5.69,196233.0,5.3768,5.4147,5.3578,5.3958,196233.0
2020-03-23 13:10:00,5.69,5.81,5.68,5.77,252423.0,5.3958,5.5096,5.3863,5.4716,252423.0
2020-03-23 13:15:00,5.77,5.78,5.7,5.73,248188.0,5.4716,5.4811,5.4053,5.4337,248188.0
2020-03-23 13:20:00,5.73,5.88,5.7,5.82,464379.0,5.4337,5.576,5.4053,5.5191,464379.0
2020-03-23 13:25:00,5.81,5.84,5.75,5.76,373129.0,5.5096,5.538,5.4527,5.4622,373129.0
2020-03-23 13:30:00,5.76,5.8,5.74,5.79,296259.0,5.4622,5.5001,5.4432,5.4906,296259.0
2020-03-23 13:35:00,5.79,5.79,5.66,5.72,395600.0,5.4906,5.4906,5.3673,5.4242,395600.0
2020-03-23 13:40:00,5.72,5.8,5.68,5.69,223174.0,5.4242,5.5001,5.3863,5.3958,223174.0
2020-03-23 13:45:00,5.69,5.79,5.69,5.78,244472.0,5.3958,5.4906,5.3958,5.4811,244472.0
2020-03-23 13:50:00,5.78,5.78,5.7,5.71,213178.0,5.4811,5.4811,5.4053,5.4147,213178.0
2020-03-23 13:55:00,5.71,5.72,5.6,5.65,322207.0,5.4147,5.4242,5.3104,5.3578,322207.0
2020-03-23 14:00:00,5.67,5.68,5.59,5.65,352553.0,5.3768,5.3863,5.3009,5.3578,352553.0
2020-03-23 14:05:00,5.65,5.72,5.6,5.61,357486.0,5.3578,5.4242,5.3104,5.3199,357486.0
2020-03-23 14:10:00,5.61,5.68,5.6,5.65,208814.0,5.3199,5.3863,5.3104,5.3578,208814.0
2020-03-23 14:15:00,5.65,5.71,5.64,5.65,227496.0,5.3578,5.4147,5.3484,5.3578,227496.0
2020-03-23 14:20:00,5.65,5.67,5.6,5.64,515714.0,5.3578,5.3768,5.3104,5.3484,515714.0
2020-03-23 14:25:00,5.64,5.75,5.62,5.72,282935.0,5.3484,5.4527,5.3294,5.4242,282935.0
2020-03-23 14:30:00,5.71,5.73,5.64,5.65,313318.0,5.4147,5.4337,5.3484,5.3578,313318.0
2020-03-23 14:35:00,5.66,5.69,5.61,5.64,271912.0,5.3673,5.3958,5.3199,5.3484,271912.0
2020-03-23 14:40:00,5.64,5.7,5.63,5.66,267990.0,5.3484,5.4053,5.3389,5.3673,267990.0
2020-03-23 14:45:00,5.67,5.76,5.62,5.73,358112.0,5.3768,5.4622,5.3294,5.4337,358112.0
2020-03-23 14:50:00,5.72,5.72,5.63,5.65,440166.0,5.4242,5.4242,5.3389,5.3578,440166.0
2020-03-23 14:55:00,5.65,5.69,5.62,5.62,218797.0,5.3578,5.3958,5.3294,5.3294,218797.0
2020-03-23 15:00:00,5.62,5.67,5.59,5.63,256977.0,5.3294,5.3768,5.3009,5.3389,256977.0
2020-03-23 15:05:00,5.65,5.66,5.59,5.6,358025.0,5.3578,5.3673,5.3009,5.3104,358025.0
2020-03-23 15:10:00,5.6,5.61,5.54,5.57,550049.0,5.3104,5.3199,5.2535,5.282,550049.0
2020-03-23 15:15:00,5.57,5.59,5.52,5.54,420545.0,5.282,5.3009,5.2346,5.2535,420545.0
2020-03-23 15:20:00,5.54,5.55,5.47,5.49,391308.0,5.2535,5.263,5.1872,5.2061,391308.0
2020-03-23 15:25:00,5.48,5.54,5.47,5.51,413901.0,5.1966,5.2535,5.1872,5.2251,413901.0
2020-03-23 15:30:00,5.5,5.52,5.45,5.47,570672.0,5.2156,5.2346,5.1682,5.1872,570672.0
2020-03-23 15:35:00,5.47,5.52,5.45,5.48,824440.0,5.1872,5.2346,5.1682,5.1966,824440.0
2020-03-23 15:40:00,5.48,5.51,5.45,5.47,603763.0,5.1966,5.2251,5.1682,5.1872,603763.0
2020-03-23 15:45:00,5.48,5.5,5.43,5.44,828215.0,5.1966,5.2156,5.1492,5.1587,828215.0
2020-03-23 15:50:00,5.44,5.54,5.41,5.5,1203608.0,5.1587,5.2535,5.1303,5.2156,1203608.0
2020-03-23 15:55:00,5.5,5.51,5.38,5.4,2040068.0,5.2156,5.2251,5.1018,5.1208,2040068.0
2020-03-24 09:30:00,6.08,6.31,6.07,6.28,1511419.0,5.7656,5.9837,5.7561,5.9553,1511419.0
2020-03-24 09:35:00,6.28,6.47,6.27,6.36,1684462.0,5.9553,6.1354,5.9458,6.0311,1684462.0
2020-03-24 09:40:00,6.37,6.43,6.22,6.29,1044933.0,6.0406,6.0975,5.8984,5.9647,1044933.0
2020-03-24 09:45:00,6.3,6.45,6.29,6.39,850681.0,5.9742,6.1165,5.9647,6.0596,850681.0
2020-03-24 09:50:00,6.39,6.65,6.38,6.62,1462016.0,6.0596,6.3061,6.0501,6.2777,1462016.0
2020-03-24 09:55:00,6.62,6.62,6.39,6.4,535712.0,6.2777,6.2777,6.0596,6.0691,535712.0
2020-03-24 10:00:00,6.41,6.49,6.4,6.43,485805.0,6.0785,6.1544,6.0691,6.0975,485805.0
2020-03-24 10:05:00,6.43,6.5,6.41,6.42,643306.0,6.0975,6.1639,6.0785,6.088,643306.0
2020-03-24 10:10:00,6.42,6.56,6.41,6.56,602845.0,6.088,6.2208,6.0785,6.2208,602845.0
2020-03-24 10:15:00,6.57,6.65,6.55,6.64,1001039.0,6.2303,6.3061,6.2113,6.2967,1001039.0
2020-03-24 10:20:00,6.63,6.79,6.62,6.73,1028526.0,6.2872,6.4389,6.2777,6.382,1028526.0
2020-03-24 10:25:00,6.73,6.8,6.71,6.74,554476.0,6.382,6.4484,6.363,6.3915,554476.0
2020-03-24 10:30:00,6.74,6.8,6.71,6.77,771416.0,6.3915,6.4484,6.363,6.4199,771416.0
2020-03-24 10:35:00,6.76,6.89,6.73,6.87,603326.0,6.4104,6.5337,6.382,6.5148,603326.0
2020-03-24 10:40:00,6.87,7.05,6.85,7.05,1462749.0,6.5148,6.6855,6.4958,6.6855,1462749.0
2020-03-24 10:45:00,7.05,7.12,6.84,6.86,960890.0,6.6855,6.7518,6.4863,6.5053,960890.0
2020-03-24 10:50:00,6.86,6.91,6.82,6.86,637063.0,6.5053,6.5527,6.4673,6.5053,637063.0
2020-03-24 10:55:00,6.86,6.87,6.79,6.8,373072.0,6.5053,6.5148,6.4389,6.4484,373072.0
2020-03-24 11:00:00,6.8,6.85,6.75,6.8,626015.0,6.4484,6.4958,6.401,6.4484,626015.0
2020-03-24 11:05:00,6.81,6.83,6.69,6.69,606863.0,6.4579,6.4768,6.3441,6.3441,606863.0
2020-03-24 11:10:00,6.69,6.71,6.63,6.65,396921.0,6.3441,6.363,6.2872,6.3061,396921.0
2020-03-24 11:15:00,6.65,6.81,6.63,6.79,428097.0,6.3061,6.4579,6.2872,6.4389,428097.0
2020-03-24 11:20:00,6.78,6.83,6.71,6.8,528566.0,6.4294,6.4768,6.363,6.4484,528566.0
2020-03-24 11:25:00,6.81,6.89,6.78,6.83,478472.0,6.4579,6.5337,6.4294,6.4768,478472.0
2020-03-24 11:30:00,6.83,6.89,6.82,6.86,439215.0,6.4768,6.5337,6.4673,6.5053,439215.0
2020-03-24 11:35:00,6.86,7.02,6.84,7.01,384811.0,6.5053,6.657,6.4863,6.6475,384811.0
2020-03-24 11:40:00,7.01,7.01,6.87,6.9,391630.0,6.6475,6.6475,6.5148,6.5432,391630.0
2020-03-24 11:45:00,6.9,6.9,6.73,6.76,473740.0,6.5432,6.5432,6.382,6.4104,473740.0
2020-03-24 11:50:00,6.76,6.89,6.73,6.8,572381.0,6.4104,6.5337,6.382,6.4484,572381.0
2020-03-24 11:55:00,6.8,6.9,6.8,6.9,425206.0,6.4484,6.5432,6.4484,6.5432,425206.0
2020-03-24 12:00:00,6.9,6.92,6.84,6.9,516902.0,6.5432,6.5622,6.4863,6.5432,516902.0
2020-03-24 12:05:00,6.89,6.91,6.85,6.9,254179.0,6.5337,6.5527,6.4958,6.5432,254179.0
2020-03-24 12:10:00,6.9,6.97,6.88,6.96,307876.0,6.5432,6.6096,6.5242,6.6001,307876.0
2020-03-24 12:15:00,6.97,7.05,6.96,7.04,670068.0,6.6096,6.6855,6.6001,6.676,670068.0
2020-03-24 12:20:00,7.05,7.16,7.03,7.16,953261.0,6.6855,6.7898,6.6665,6.7898,953261.0
2020-03-24 12:25:00,7.16,7.24,7.14,7.15,629167.0,6.7898,6.8656,6.7708,6.7803,629167.0
2020-03-24 12:30:00,7.16,7.19,7.08,7.18,677429.0,6.7898,6.8182,6.7139,6.8087,677429.0
2020-03-24 12:35:00,7.18,7.22,7.15,7.18,532781.0,6.8087,6.8467,6.7803,6.8087,532781.0
2020-03-24 12:40:00,7.19,7.19,7.09,7.16,321761.0,6.8182,6.8182,6.7234,6.7898,321761.0
2020-03-24 12:45:00,7.15,7.16,7.1,7.12,216484.0,6.7803,6.7898,6.7329,6.7518,216484.0
2020-03-24 12:50:00,7.12,7.14,7.07,7.08,558048.0,6.7518,6.7708,6.7044,6.7139,558048.0
2020-03-24 12:55:00,7.09,7.1,6.98,7.0,432948.0,6.7234,6.7329,6.6191,6.638,432948.0
2020-03-24 13:00:00,6.99,7.03,6.92,6.94,339994.0,6.6286,6.6665,6.5622,6.5811,339994.0
2020-03-24 13:05:00,6.93,6.94,6.83,6.88,391348.0,6.5717,6.5811,6.4768,6.5242,391348.0
2020-03-24 13:10:00,6.88,6.93,6.84,6.88,248842.0,6.5242,6.5717,6.4863,6.5242,248842.0
2020-03-24 13:15:00,6.87,6.91,6.85,6.9,289407.0,6.5148,6.5527,6.4958,6.5432,289407.0
2020-03-24 13:20:00,6.89,6.9,6.83,6.87,288408.0,6.5337,6.5432,6.4768,6.5148,288408.0
2020-03-24 13:25:00,6.87,6.95,6.86,6.9,242013.0,6.5148,6.5906,6.5053,6.5432,242013.0
2020-03-24 13:30:00,6.9,6.93,6.86,6.89,276273.0,6.5432,6.5717,6.5053,6.5337,276273.0
2020-03-24 13:35:00,6.88,6.9,6.82,6.88,210767.0,6.5242,6.5432,6.4673,6.5242,210767.0
2020-03-24 13:40:00,6.89,6.92,6.87,6.91,244721.0,6.5337,6.5622,6.5148,6.5527,244721.0
2020-03-24 13:45:00,6.9,6.93,6.82,6.83,296757.0,6.5432,6.5717,6.4673,6.4768,296757.0
2020-03-24 13:50:00,6.84,6.84,6.76,6.78,459896.0,6.4863,6.4863,6.4104,6.4294,459896.0
2020-03-24 13:55:00,6.78,6.79,6.7,6.71,589293.0,6.4294,6.4389,6.3535,6.363,589293.0
2020-03-24 14:00:00,6.71,6.76,6.62,6.65,453637.0,6.363,6.4104,6.2777,6.3061,453637.0
2020-03-24 14:05:00,6.66,6.7,6.65,6.68,292995.0,6.3156,6.3535,6.3061,6.3346,292995.0
2020-03-24 14:10:00,6.68,6.69,6.58,6.64,500232.0,6.3346,6.3441,6.2398,6.2967,500232.0
2020-03-24 14:15:00,6.65,6.74,6.63,6.73,382129.0,6.3061,6.3915,6.2872,6.382,382129.0
2020-03-24 14:20:00,6.73,6.78,6.69,6.75,258282.0,6.382,6.4294,6.3441,6.401,258282.0
2020-03-24 14:25:00,6.76,6.77,6.72,6.72,148373.0,6.4104,6.4199,6.3725,6.3725,148373.0
2020-03-24 14:30:00,6.72,6.77,6.69,6.75,230216.0,6.3725,6.4199,6.3441,6.401,230216.0
2020-03-24 14:35:00,6.76,6.83,6.75,6.83,297027.0,6.4104,6.4768,6.401,6.4768,297027.0
2020-03-24 14:40:00,6.83,6.85,6.77,6.81,205578.0,6.4768,6.4958,6.4199,6.4579,205578.0
2020-03-24 14:45:00,6.81,6.83,6.72,6.74,181492.0,6.4579,6.4768,6.3725,6.3915,181492.0
2020-03-24 14:50:00,6.74,6.79,6.71,6.78,309751.0,6.3915,6.4389,6.363,6.4294,309751.0
2020-03-24 14:55:00,6.78,6.83,6.75,6.81,226401.0,6.4294,6.4768,6.401,6.4579,226401.0
2020-03-24 15:00:00,6.82,6.82,6.77,6.81,279155.0,6.4673,6.4673,6.4199,6.4579,279155.0
2020-03-24 15:05:00,6.82,6.88,6.81,6.88,350680.0,6.4673,6.5242,6.4579,6.5242,350680.0
2020-03-24 15:10:00,6.88,6.91,6.85,6.9,394195.0,6.5242,6.5527,6.4958,6.5432,394195.0
2020-03-24 15:15:00,6.9,6.9,6.83,6.86,365818.0,6.5432,6.5432,6.4768,6.5053,365818.0
2020-03-24 15:20:00,6.86,6.88,6.82,6.84,440900.0,6.5053,6.5242,6.4673,6.4863,440900.0
2020-03-24 15:25:00,6.83,6.89,6.82,6.88,363363.0,6.4768,6.5337,6.4673,6.5242,363363.0
2020-03-24 15:30:00,6.88,6.96,6.86,6.95,491046.0,6.5242,6.6001,6.5053,6.5906,491046.0
2020-03-24 15:35:00,6.95,6.99,6.91,6.97,472420.0,6.5906,6.6286,6.5527,6.6096,472420.0
2020-03-24 15:40:00,6.97,7.06,6.97,7.03,994120.0,6.6096,6.6949,6.6096,6.6665,994120.0
2020-03-24 15:45:00,7.04,7.05,6.92,6.97,775264.0,6.676,6.6855,6.5622,6.6096,775264.0
2020-03-24 15:50:00,6.96,7.0,6.92,7.0,1105641.0,6.6001,6.638,6.5622,6.638,1105641.0
2020-03-24 15:55:00,7.0,7.05,6.95,6.99,2264657.0,6.638,6.6855,6.5906,6.6286,2264657.0
2020-03-25 09:30:00,6.96,7.14,6.88,7.1,1451197.0,6.6001,6.7708,6.5242,6.7329,1451197.0
2020-03-25 09:35:00,7.1,7.33,7.07,7.33,904467.0,6.7329,6.951,6.7044,6.951,904467.0
2020-03-25 09:40:00,7.33,7.33,7.02,7.04,767142.0,6.951,6.951,6.657,6.676,767142.0
2020-03-25 09:45:00,7.04,7.05,6.93,6.94,557211.0,6.676,6.6855,6.5717,6.5811,557211.0
2020-03-25 09:50:00,6.94,6.97,6.66,6.68,676156.0,6.5811,6.6096,6.3156,6.3346,676156.0
2020-03-25 09:55:00,6.69,6.86,6.66,6.72,575940.0,6.3441,6.5053,6.3156,6.3725,575940.0
2020-03-25 10:00:00,6.72,6.81,6.68,6.71,381243.0,6.3725,6.4579,6.3346,6.363,381243.0
2020-03-25 10:05:00,6.71,6.81,6.65,6.75,531479.0,6.363,6.4579,6.3061,6.401,531479.0
2020-03-25 10:10:00,6.76,6.79,6.66,6.71,431587.0,6.4104,6.4389,6.3156,6.363,431587.0
2020-03-25 10:15:00,6.71,6.77,6.67,6.71,286259.0,6.363,6.4199,6.3251,6.363,286259.0
2020-03-25 10:20:00,6.71,6.78,6.68,6.7,350562.0,6.363,6.4294,6.3346,6.3535,350562.0
2020-03-25 10:25:00,6.7,6.81,6.66,6.81,413000.0,6.3535,6.4579,6.3156,6.4579,413000.0
2020-03-25 10:30:00,6.81,6.91,6.79,6.87,360677.0,6.4579,6.5527,6.4389,6.5148,360677.0
2020-03-25 10:35:00,6.87,6.99,6.84,6.99,311757.0,6.5148,6.6286,6.4863,6.6286,311757.0
2020-03-25 10:40:00,6.98,7.0,6.9,6.95,323428.0,6.6191,6.638,6.5432,6.5906,323428.0
2020-03-25 10:45:00,6.95,6.98,6.82,6.87,351888.0,6.5906,6.6191,6.4673,6.5148,351888.0
2020-03-25 10:50:00,6.87,6.99,6.87,6.92,294454.0,6.5148,6.6286,6.5148,6.5622,294454.0
2020-03-25 10:55:00,6.93,7.07,6.9,7.06,400595.0,6.5717,6.7044,6.5432,6.6949,400595.0
2020-03-25 11:00:00,7.05,7.06,6.98,7.06,463349.0,6.6855,6.6949,6.6191,6.6949,463349.0
2020-03-25 11:05:00,7.06,7.11,7.01,7.1,395959.0,6.6949,6.7423,6.6475,6.7329,395959.0
2020-03-25 11:10:00,7.09,7.1,7.01,7.03,369937.0,6.7234,6.7329,6.6475,6.6665,369937.0
2020-03-25 11:15:00,7.03,7.1,7.01,7.08,276247.0,6.6665,6.7329,6.6475,6.7139,276247.0
2020-03-25 11:20:00,7.07,7.1,7.03,7.09,204756.0,6.7044,6.7329,6.6665,6.7234,204756.0
2020-03-25 11:25:00,7.09,7.12,7.04,7.05,305589.0,6.7234,6.7518,6.676,6.6855,305589.0
2020-03-25 11:30:00,7.06,7.13,7.01,7.11,332013.0,6.6949,6.7613,6.6475,6.7423,332013.0
2020-03-25 11:35:00,7.11,7.13,7.05,7.08,294308.0,6.7423,6.7613,6.6855,6.7139,294308.0
2020-03-25 11:40:00,7.09,7.1,7.03,7.08,299412.0,6.7234,6.7329,6.6665,6.7139,299412.0
2020-03-25 11:45:00,7.08,7.1,7.03,7.08,382895.0,6.7139,6.7329,6.6665,6.7139,382895.0
2020-03-25 11:50:00,7.08,7.15,7.07,7.09,289080.0,6.7139,6.7803,6.7044,6.7234,289080.0
2020-03-25 11:55:00,7.1,7.19,7.07,7.18,389767.0,6.7329,6.8182,6.7044,6.8087,389767.0
2020-03-25 12:00:00,7.18,7.31,7.15,7.29,739360.0,6.8087,6.932,6.7803,6.913,739360.0
2020-03-25 12:05:00,7.28,7.33,7.28,7.29,421488.0,6.9036,6.951,6.9036,6.913,421488.0
2020-03-25 12:10:00,7.28,7.28,7.21,7.27,446991.0,6.9036,6.9036,6.8372,6.8941,446991.0
2020-03-25 12:15:00,7.27,7.33,7.26,7.32,251320.0,6.8941,6.951,6.8846,6.9415,251320.0
2020-03-25 12:20:00,7.32,7.37,7.3,7.33,384879.0,6.9415,6.9889,6.9225,6.951,384879.0
2020-03-25 12:25:00,7.33,7.37,7.31,7.35,317472.0,6.951,6.9889,6.932,6.9699,317472.0
2020-03-25 12:30:00,7.34,7.44,7.33,7.44,566919.0,6.9605,7.0553,6.951,7.0553,566919.0
2020-03-25 12:35:00,7.43,7.49,7.4,7.49,615429.0,7.0458,7.1027,7.0174,7.1027,615429.0
2020-03-25 12:40:00,7.49,7.55,7.47,7.55,550735.0,7.1027,7.1596,7.0837,7.1596,550735.0
2020-03-25 12:45:00,7.55,7.66,7.54,7.63,700580.0,7.1596,7.2639,7.1501,7.2355,700580.0
2020-03-25 12:50:00,7.63,7.67,7.49,7.54,604946.0,7.2355,7.2734,7.1027,7.1501,604946.0
2020-03-25 12:55:00,7.53,7.54,7.45,7.47,520903.0,7.1406,7.1501,7.0648,7.0837,520903.0
2020-03-25 13:00:00,7.47,7.47,7.4,7.42,430181.0,7.0837,7.0837,7.0174,7.0363,430181.0
2020-03-25 13:05:00,7.42,7.58,7.42,7.58,421213.0,7.0363,7.188,7.0363,7.188,421213.0
2020-03-25 13:10:00,7.58,7.58,7.46,7.48,329347.0,7.188,7.188,7.0742,7.0932,329347.0
2020-03-25 13:15:00,7.48,7.57,7.47,7.56,285078.0,7.0932,7.1786,7.0837,7.1691,285078.0
2020-03-25 13:20:00,7.56,7.61,7.54,7.59,282089.0,7.1691,7.2165,7.1501,7.1975,282089.0
2020-03-25 13:25:00,7.59,7.6,7.52,7.58,197140.0,7.1975,7.207,7.1311,7.188,197140.0
2020-03-25 13:30:00,7.58,7.58,7.52,7.56,247351.0,7.188,7.188,7.1311,7.1691,247351.0
2020-03-25 13:35:00,7.55,7.59,7.52,7.56,256034.0,7.1596,7.1975,7.1311,7.1691,256034.0
2020-03-25 13:40:00,7.56,7.62,7.55,7.62,179926.0,7.1691,7.226,7.1596,7.226,179926.0
2020-03-25 13:45:00,7.62,7.63,7.55,7.56,332702.0,7.226,7.2355,7.1596,7.1691,332702.0
2020-03-25 13:50:00,7.56,7.6,7.48,7.48,263668.0,7.1691,7.207,7.0932,7.0932,263668.0
2020-03-25 13:55:00,7.49,7.51,7.44,7.48,300794.0,7.1027,7.1217,7.0553,7.0932,300794.0
2020-03-25 14:00:00,7.48,7.49,7.4,7.44,239648.0,7.0932,7.1027,7.0174,7.0553,239648.0
2020-03-25 14:05:00,7.43,7.44,7.36,7.41,347531.0,7.0458,7.0553,6.9794,7.0268,347531.0
2020-03-25 14:10:00,7.4,7.55,7.4,7.54,395810.0,7.0174,7.1596,7.0174,7.1501,395810.0
2020-03-25 14:15:00,7.54,7.59,7.52,7.57,411698.0,7.1501,7.1975,7.1311,7.1786,411698.0
2020-03-25 14:20:00,7.57,7.62,7.56,7.57,394820.0,7.1786,7.226,7.1691,7.1786,394820.0
2020-03-25 14:25:00,7.57,7.64,7.54,7.61,605455.0,7.1786,7.2449,7.1501,7.2165,605455.0
2020-03-25 14:30:00,7.61,7.63,7.5,7.51,472743.0,7.2165,7.2355,7.1122,7.1217,472743.0
2020-03-25 14:35:00,7.52,7.58,7.49,7.54,479640.0,7.1311,7.188,7.1027,7.1501,479640.0
2020-03-25 14:40:00,7.54,7.55,7.49,7.53,251030.0,7.1501,7.1596,7.1027,7.1406,251030.0
2020-03-25 14:45:00,7.54,7.61,7.53,7.57,382087.0,7.1501,7.2165,7.1406,7.1786,382087.0
2020-03-25 14:50:00,7.57,7.59,7.5,7.53,322969.0,7.1786,7.1975,7.1122,7.1406,322969.0
2020-03-25 14:55:00,7.53,7.6,7.52,7.56,297003.0,7.1406,7.207,7.1311,7.1691,297003.0
2020-03-25 15:00:00,7.55,7.62,7.54,7.61,308465.0,7.1596,7.226,7.1501,7.2165,308465.0
2020-03-25 15:05:00,7.61,7.62,7.56,7.61,274414.0,7.2165,7.226,7.1691,7.2165,274414.0
2020-03-25 15:10:00,7.6,7.61,7.52,7.57,275558.0,7.207,7.2165,7.1311,7.1786,275558.0
2020-03-25 15:15:00,7.57,7.58,7.54,7.54,343083.0,7.1786,7.188,7.1501,7.1501,343083.0
2020-03-25 15:20:00,7.54,7.55,7.49,7.53,345506.0,7.1501,7.1596,7.1027,7.1406,345506.0
2020-03-25 15:25:00,7.54,7.56,7.47,7.5,416405.0,7.1501,7.1691,7.0837,7.1122,416405.0
2020-03-25 15:30:00,7.51,7.59,7.51,7.55,373485.0,7.1217,7.1975,7.1217,7.1596,373485.0
2020-03-25 15:35:00,7.56,7.61,7.54,7.57,515279.0,7.1691,7.2165,7.1501,7.1786,515279.0
2020-03-25 15:40:00,7.57,7.6,7.48,7.5,551439.0,7.1786,7.207,7.0932,7.1122,551439.0
2020-03-25 15:45:00,7.49,7.5,7.38,7.4,831799.0,7.1027,7.1122,6.9984,7.0174,831799.0
2020-03-25 15:50:00,7.4,7.4,7.19,7.29,1870203.0,7.0174,7.0174,6.8182,6.913,1870203.0
2020-03-25 15:55:00,7.29,7.34,7.17,7.26,1941303.0,6.913,6.9605,6.7992,6.8846,1941303.0
2020-03-26 09:30:00,7.26,7.37,7.16,7.23,654840.0,6.8846,6.9889,6.7898,6.8561,654840.0
2020-03-26 09:35:00,7.23,7.31,7.08,7.11,765480.0,6.8561,6.932,6.7139,6.7423,765480.0
2020-03-26 09:40:00,7.12,7.17,7.01,7.04,595927.0,6.7518,6.7992,6.6475,6.676,595927.0
2020-03-26 09:45:00,7.03,7.13,6.97,7.07,722108.0,6.6665,6.7613,6.6096,6.7044,722108.0
2020-03-26 09:50:00,7.07,7.14,6.99,7.13,465942.0,6.7044,6.7708,6.6286,6.7613,465942.0
2020-03-26 09:55:00,7.12,7.19,7.04,7.05,424437.0,6.7518,6.8182,6.676,6.6855,424437.0
2020-03-26 10:00:00,7.06,7.16,7.04,7.12,435066.0,6.6949,6.7898,6.676,6.7518,435066.0
2020-03-26 10:05:00,7.13,7.27,7.12,7.25,436838.0,6.7613,6.8941,6.7518,6.8751,436838.0
2020-03-26 10:10:00,7.25,7.28,7.16,7.16,344514.0,6.8751,6.9036,6.7898,6.7898,344514.0
2020-03-26 10:15:00,7.16,7.24,7.15,7.21,301981.0,6.7898,6.8656,6.7803,6.8372,301981.0
2020-03-26 10:20:00,7.21,7.26,7.15,7.19,208090.0,6.8372,6.8846,6.7803,6.8182,208090.0
2020-03-26 10:25:00,7.19,7.2,7.06,7.07,338974.0,6.8182,6.8277,6.6949,6.7044,338974.0
2020-03-26 10:30:00,7.07,7.15,7.07,7.15,234934.0,6.7044,6.7803,6.7044,6.7803,234934.0
2020-03-26 10:35:00,7.14,7.15,7.06,7.11,282285.0,6.7708,6.7803,6.6949,6.7423,282285.0
2020-03-26 10:40:00,7.1,7.14,7.06,7.13,289055.0,6.7329,6.7708,6.6949,6.7613,289055.0
2020-03-26 10:45:00,7.13,7.16,7.04,7.08,467722.0,6.7613,6.7898,6.676,6.7139,467722.0
2020-03-26 10:50:00,7.08,7.12,7.06,7.09,289090.0,6.7139,6.7518,6.6949,6.7234,289090.0
2020-03-26 10:55:00,7.09,7.15,7.06,7.15,310204.0,6.7234,6.7803,6.6949,6.7803,310204.0
2020-03-26 11:00:00,7.15,7.17,7.1,7.16,300068.0,6.7803,6.7992,6.7329,6.7898,300068.0
2020-03-26 11:05:00,7.16,7.18,7.09,7.14,376184.0,6.7898,6.8087,6.7234,6.7708,376184.0
2020-03-26 11:10:00,7.15,7.21,7.14,7.2,377087.0,6.7803,6.8372,6.7708,6.8277,377087.0
2020-03-26 11:15:00,7.21,7.25,7.2,7.25,334761.0,6.8372,6.8751,6.8277,6.8751,334761.0
2020-03-26 11:20:00,7.24,7.27,7.24,7.25,375975.0,6.8656,6.8941,6.8656,6.8751,375975.0
2020-03-26 11:25:00,7.25,7.27,7.23,7.27,349329.0,6.8751,6.8941,6.8561,6.8941,349329.0
2020-03-26 11:30:00,7.27,7.32,7.26,7.31,451353.0,6.8941,6.9415,6.8846,6.932,451353.0
2020-03-26 11:35:00,7.31,7.34,7.27,7.33,401854.0,6.932,6.9605,6.8941,6.951,401854.0
2020-03-26 11:40:00,7.34,7.37,7.32,7.32,533757.0,6.9605,6.9889,6.9415,6.9415,533757.0
2020-03-26 11:45:00,7.32,7.32,7.22,7.24,365324.0,6.9415,6.9415,6.8467,6.8656,365324.0
2020-03-26 11:50:00,7.23,7.28,7.2,7.23,414144.0,6.8561,6.9036,6.8277,6.8561,414144.0
2020-03-26 11:55:00,7.22,7.23,7.14,7.17,368995.0,6.8467,6.8561,6.7708,6.7992,368995.0
2020-03-26 12:00:00,7.17,7.2,7.13,7.16,259072.0,6.7992,6.8277,6.7613,6.7898,259072.0
2020-03-26 12:05:00,7.16,7.18,7.13,7.17,239008.0,6.7898,6.8087,6.7613,6.7992,239008.0
2020-03-26 12:10:00,7.17,7.18,7.12,7.12,152443.0,6.7992,6.8087,6.7518,6.7518,152443.0
2020-03-26 12:15:00,7.13,7.14,7.06,7.06,351272.0,6.7613,6.7708,6.6949,6.6949,351272.0
2020-03-26 12:20:00,7.07,7.13,7.06,7.13,195037.0,6.7044,6.7613,6.6949,6.7613,195037.0
2020-03-26 12:25:00,7.13,7.15,7.1,7.14,217763.0,6.7613,6.7803,6.7329,6.7708,217763.0
2020-03-26 12:30:00,7.15,7.17,7.14,7.16,221846.0,6.7803,6.7992,6.7708,6.7898,221846.0
2020-03-26 12:35:00,7.15,7.16,7.08,7.1,234332.0,6.7803,6.7898,6.7139,6.7329,234332.0
2020-03-26 12:40:00,7.1,7.1,7.01,7.02,477599.0,6.7329,6.7329,6.6475,6.657,477599.0
2020-03-26 12:45:00,7.02,7.02,6.93,6.97,746245.0,6.657,6.657,6.5717,6.6096,746245.0
2020-03-26 12:50:00,6.96,7.03,6.96,6.98,217255.0,6.6001,6.6665,6.6001,6.6191,217255.0
2020-03-26 12:55:00,6.97,7.02,6.96,6.99,164249.0,6.6096,6.657,6.6001,6.6286,164249.0
2020-03-26 13:00:00,6.99,7.03,6.97,7.02,189192.0,6.6286,6.6665,6.6096,6.657,189192.0
2020-03-26 13:05:00,7.02,7.02,6.96,6.98,370857.0,6.657,6.657,6.6001,6.6191,370857.0
2020-03-26 13:10:00,6.97,7.0,6.96,6.97,322538.0,6.6096,6.638,6.6001,6.6096,322538.0
2020-03-26 13:15:00,6.97,6.98,6.91,6.92,307123.0,6.6096,6.6191,6.5527,6.5622,307123.0
2020-03-26 13:20:00,6.92,6.92,6.85,6.86,690178.0,6.5622,6.5622,6.4958,6.5053,690178.0
2020-03-26 13:25:00,6.85,6.89,6.85,6.86,314323.0,6.4958,6.5337,6.4958,6.5053,314323.0
2020-03-26 13:30:00,6.87,6.92,6.85,6.92,396629.0,6.5148,6.5622,6.4958,6.5622,396629.0
2020-03-26 13:35:00,6.92,6.99,6.91,6.94,458726.0,6.5622,6.6286,6.5527,6.5811,458726.0
2020-03-26 13:40:00,6.95,6.97,6.88,6.95,275670.0,6.5906,6.6096,6.5242,6.5906,275670.0
2020-03-26 13:45:00,6.95,6.96,6.87,6.92,198517.0,6.5906,6.6001,6.5148,6.5622,198517.0
2020-03-26 13:50:00,6.92,6.95,6.89,6.93,310596.0,6.5622,6.5906,6.5337,6.5717,310596.0
2020-03-26 13:55:00,6.93,6.94,6.89,6.89,203509.0,6.5717,6.5811,6.5337,6.5337,203509.0
2020-03-26 14:00:00,6.9,6.92,6.87,6.91,171470.0,6.5432,6.5622,6.5148,6.5527,171470.0
2020-03-26 14:05:00,6.91,6.92,6.85,6.87,228977.0,6.5527,6.5622,6.4958,6.5148,228977.0
2020-03-26 14:10:00,6.87,6.9,6.82,6.87,230995.0,6.5148,6.5432,6.4673,6.5148,230995.0
2020-03-26 14:15:00,6.86,6.91,6.85,6.87,151809.0,6.5053,6.5527,6.4958,6.5148,151809.0
2020-03-26 14:20:00,6.87,6.92,6.86,6.89,170822.0,6.5148,6.5622,6.5053,6.5337,170822.0
2020-03-26 14:25:00,6.89,6.92,6.87,6.88,170796.0,6.5337,6.5622,6.5148,6.5242,170796.0
2020-03-26 14:30:00,6.88,6.94,6.88,6.92,208487.0,6.5242,6.5811,6.5242,6.5622,208487.0
2020-03-26 14:35:00,6.92,6.96,6.9,6.92,305446.0,6.5622,6.6001,6.5432,6.5622,305446.0
2020-03-26 14:40:00,6.92,6.95,6.89,6.89,167686.0,6.5622,6.5906,6.5337,6.5337,167686.0
2020-03-26 14:45:00,6.89,6.93,6.88,6.9,193220.0,6.5337,6.5717,6.5242,6.5432,193220.0
2020-03-26 14:50:00,6.9,6.97,6.89,6.93,282604.0,6.5432,6.6096,6.5337,6.5717,282604.0
2020-03-26 14:55:00,6.94,6.96,6.91,6.94,221565.0,6.5811,6.6001,6.5527,6.5811,221565.0
2020-03-26 15:00:00,6.93,6.95,6.92,6.94,149904.0,6.5717,6.5906,6.5622,6.5811,149904.0
2020-03-26 15:05:00,6.93,6.94,6.89,6.91,242500.0,6.5717,6.5811,6.5337,6.5527,242500.0
2020-03-26 15:10:00,6.9,6.93,6.89,6.92,203900.0,6.5432,6.5717,6.5337,6.5622,203900.0
2020-03-26 15:15:00,6.92,6.93,6.88,6.92,204833.0,6.5622,6.5717,6.5242,6.5622,204833.0
2020-03-26 15:20:00,6.93,6.94,6.88,6.89,404351.0,6.5717,6.5811,6.5242,6.5337,404351.0
2020-03-26 15:25:00,6.89,6.94,6.88,6.94,315058.0,6.5337,6.5811,6.5242,6.5811,315058.0
2020-03-26 15:30:00,6.94,6.98,6.92,6.95,589491.0,6.5811,6.6191,6.5622,6.5906,589491.0
2020-03-26 15:35:00,6.96,6.98,6.86,6.91,549199.0,6.6001,6.6191,6.5053,6.5527,549199.0
2020-03-26 15:40:00,6.91,6.95,6.9,6.93,465297.0,6.5527,6.5906,6.5432,6.5717,465297.0
2020-03-26 15:45:00,6.92,6.95,6.89,6.92,552130.0,6.5622,6.5906,6.5337,6.5622,552130.0
2020-03-26 15:50:00,6.93,7.04,6.92,7.02,1353215.0,6.5717,6.676,6.5622,6.657,1353215.0
2020-03-26 15:55:00,7.02,7.05,6.97,7.0,1442915.0,6.657,6.6855,6.6096,6.638,1442915.0
2020-03-27 09:30:00,6.66,6.7,6.6,6.67,796557.0,6.3156,6.3535,6.2587,6.3251,796557.0
2020-03-27 09:35:00,6.66,6.67,6.51,6.52,628045.0,6.3156,6.3251,6.1734,6.1829,628045.0
2020-03-27 09:40:00,6.51,6.52,6.27,6.35,1158455.0,6.1734,6.1829,5.9458,6.0216,1158455.0
2020-03-27 09:45:00,6.35,6.38,6.32,6.37,435490.0,6.0216,6.0501,5.9932,6.0406,435490.0
2020-03-27 09:50:00,6.37,6.44,6.36,6.43,451478.0,6.0406,6.107,6.0311,6.0975,451478.0
2020-03-27 09:55:00,6.44,6.46,6.41,6.44,311660.0,6.107,6.126,6.0785,6.107,311660.0
2020-03-27 10:00:00,6.44,6.44,6.38,6.42,621766.0,6.107,6.107,6.0501,6.088,621766.0
2020-03-27 10:05:00,6.42,6.43,6.39,6.42,301579.0,6.088,6.0975,6.0596,6.088,301579.0
2020-03-27 10:10:00,6.41,6.42,6.38,6.38,356681.0,6.0785,6.088,6.0501,6.0501,356681.0
2020-03-27 10:15:00,6.39,6.4,6.32,6.36,265127.0,6.0596,6.0691,5.9932,6.0311,265127.0
2020-03-27 10:20:00,6.35,6.39,6.33,6.35,313234.0,6.0216,6.0596,6.0027,6.0216,313234.0
2020-03-27 10:25:00,6.36,6.4,6.35,6.36,207891.0,6.0311,6.0691,6.0216,6.0311,207891.0
2020-03-27 10:30:00,6.36,6.36,6.28,6.29,247626.0,6.0311,6.0311,5.9553,5.9647,247626.0
2020-03-27 10:35:00,6.29,6.36,6.28,6.33,320270.0,5.9647,6.0311,5.9553,6.0027,320270.0
2020-03-27 10:40:00,6.33,6.36,6.33,6.35,268642.0,6.0027,6.0311,6.0027,6.0216,268642.0
2020-03-27 10:45:00,6.34,6.36,6.32,6.33,151010.0,6.0122,6.0311,5.9932,6.0027,151010.0
2020-03-27 10:50:00,6.33,6.36,6.31,6.35,244531.0,6.0027,6.0311,5.9837,6.0216,244531.0
2020-03-27 10:55:00,6.35,6.36,6.33,6.35,162650.0,6.0216,6.0311,6.0027,6.0216,162650.0
2020-03-27 11:00:00,6.35,6.37,6.34,6.36,196008.0,6.0216,6.0406,6.0122,6.0311,196008.0
2020-03-27 11:05:00,6.36,6.37,6.33,6.36,345120.0,6.0311,6.0406,6.0027,6.0311,345120.0
2020-03-27 11:10:00,6.36,6.37,6.34,6.35,284045.0,6.0311,6.0406,6.0122,6.0216,284045.0
2020-03-27 11:15:00,6.36,6.43,6.35,6.37,640117.0,6.0311,6.0975,6.0216,6.0406,640117.0
2020-03-27 11:20:00,6.38,6.39,6.35,6.38,422224.0,6.0501,6.0596,6.0216,6.0501,422224.0
2020-03-27 11:25:00,6.39,6.41,6.32,6.37,375018.0,6.0596,6.0785,5.9932,6.0406,375018.0
2020-03-27 11:30:00,6.36,6.37,6.33,6.33,207531.0,6.0311,6.0406,6.0027,6.0027,207531.0
2020-03-27 11:35:00,6.33,6.34,6.31,6.31,275951.0,6.0027,6.0122,5.9837,5.9837,275951.0
2020-03-27 11:40:00,6.32,6.36,6.31,6.33,164033.0,5.9932,6.0311,5.9837,6.0027,164033.0
2020-03-27 11:45:00,6.33,6.34,6.29,6.29,269530.0,6.0027,6.0122,5.9647,5.9647,269530.0
2020-03-27 11:50:00,6.29,6.32,6.28,6.32,385131.0,5.9647,5.9932,5.9553,5.9932,385131.0
2020-03-27 11:55:00,6.32,6.32,6.28,6.3,264983.0,5.9932,5.9932,5.9553,5.9742,264983.0
2020-03-27 12:00:00,6.29,6.32,6.28,6.31,313188.0,5.9647,5.9932,5.9553,5.9837,313188.0
2020-03-27 12:05:00,6.3,6.32,6.29,6.3,212603.0,5.9742,5.9932,5.9647,5.9742,212603.0
2020-03-27 12:10:00,6.31,6.31,6.29,6.29,124044.0,5.9837,5.9837,5.9647,5.9647,124044.0
2020-03-27 12:15:00,6.3,6.34,6.29,6.33,241478.0,5.9742,6.0122,5.9647,6.0027,241478.0
2020-03-27 12:20:00,6.33,6.34,6.3,6.3,157661.0,6.0027,6.0122,5.9742,5.9742,157661.0
2020-03-27 12:25:00,6.31,6.35,6.3,6.32,198650.0,5.9837,6.0216,5.9742,5.9932,198650.0
2020-03-27 12:30:00,6.31,6.37,6.31,6.35,214801.0,5.9837,6.0406,5.9837,6.0216,214801.0
2020-03-27 12:35:00,6.36,6.38,6.34,6.38,216422.0,6.0311,6.0501,6.0122,6.0501,216422.0
2020-03-27 12:40:00,6.38,6.45,6.37,6.45,279069.0,6.0501,6.1165,6.0406,6.1165,279069.0
2020-03-27 12:45:00,6.45,6.45,6.39,6.4,276033.0,6.1165,6.1165,6.0596,6.0691,276033.0
2020-03-27 12:50:00,6.4,6.4,6.32,6.32,252755.0,6.0691,6.0691,5.9932,5.9932,252755.0
2020-03-27 12:55:00,6.32,6.33,6.29,6.33,743190.0,5.9932,6.0027,5.9647,6.0027,743190.0
2020-03-27 13:00:00,6.33,6.33,6.3,6.3,412154.0,6.0027,6.0027,5.9742,5.9742,412154.0
2020-03-27 13:05:00,6.3,6.31,6.24,6.24,700641.0,5.9742,5.9837,5.9173,5.9173,700641.0
2020-03-27 13:10:00,6.25,6.26,6.23,6.25,684018.0,5.9268,5.9363,5.9079,5.9268,684018.0
2020-03-27 13:15:00,6.25,6.26,6.22,6.23,476633.0,5.9268,5.9363,5.8984,5.9079,476633.0
2020-03-27 13:20:00,6.23,6.24,6.21,6.24,241815.0,5.9079,5.9173,5.8889,5.9173,241815.0
2020-03-27 13:25:00,6.23,6.26,6.21,6.23,450420.0,5.9079,5.9363,5.8889,5.9079,450420.0
2020-03-27 13:30:00,6.22,6.28,6.22,6.27,283654.0,5.8984,5.9553,5.8984,5.9458,283654.0
2020-03-27 13:35:00,6.26,6.34,6.26,6.33,350654.0,5.9363,6.0122,5.9363,6.0027,350654.0
2020-03-27 13:40:00,6.33,6.37,6.32,6.33,346355.0,6.0027,6.0406,5.9932,6.0027,346355.0
2020-03-27 13:45:00,6.33,6.34,6.27,6.31,176772.0,6.0027,6.0122,5.9458,5.9837,176772.0
2020-03-27 13:50:00,6.32,6.32,6.27,6.29,259003.0,5.9932,5.9932,5.9458,5.9647,259003.0
2020-03-27 13:55:00,6.28,6.31,6.27,6.28,273229.0,5.9553,5.9837,5.9458,5.9553,273229.0
2020-03-27 14:00:00,6.29,6.31,6.27,6.28,168009.0,5.9647,5.9837,5.9458,5.9553,168009.0
2020-03-27 14:05:00,6.28,6.29,6.24,6.24,163439.0,5.9553,5.9647,5.9173,5.9173,163439.0
2020-03-27 14:10:00,6.25,6.26,6.22,6.23,687021.0,5.9268,5.9363,5.8984,5.9079,687021.0
2020-03-27 14:15:00,6.23,6.24,6.21,6.23,290126.0,5.9079,5.9173,5.8889,5.9079,290126.0
2020-03-27 14:20:00,6.23,6.23,6.21,6.21,132933.0,5.9079,5.9079,5.8889,5.8889,132933.0
2020-03-27 14:25:00,6.21,6.24,6.21,6.23,151853.0,5.8889,5.9173,5.8889,5.9079,151853.0
2020-03-27 14:30:00,6.23,6.25,6.22,6.25,164505.0,5.9079,5.9268,5.8984,5.9268,164505.0
2020-03-27 14:35:00,6.25,6.25,6.22,6.24,165855.0,5.9268,5.9268,5.8984,5.9173,165855.0
2020-03-27 14:40:00,6.24,6.25,6.2,6.21,265520.0,5.9173,5.9268,5.8794,5.8889,265520.0
2020-03-27 14:45:00,6.21,6.21,6.18,6.18,339483.0,5.8889,5.8889,5.8604,5.8604,339483.0
2020-03-27 14:50:00,6.19,6.24,6.17,6.23,324953.0,5.8699,5.9173,5.851,5.9079,324953.0
2020-03-27 14:55:00,6.23,6.3,6.22,6.28,900337.0,5.9079,5.9742,5.8984,5.9553,900337.0
2020-03-27 15:00:00,6.27,6.28,6.24,6.25,275004.0,5.9458,5.9553,5.9173,5.9268,275004.0
2020-03-27 15:05:00,6.25,6.27,6.24,6.25,457118.0,5.9268,5.9458,5.9173,5.9268,457118.0
2020-03-27 15:10:00,6.25,6.28,6.24,6.25,212425.0,5.9268,5.9553,5.9173,5.9268,212425.0
2020-03-27 15:15:00,6.25,6.27,6.24,6.25,532636.0,5.9268,5.9458,5.9173,5.9268,532636.0
2020-03-27 15:20:00,6.25,6.28,6.22,6.27,421372.0,5.9268,5.9553,5.8984,5.9458,421372.0
2020-03-27 15:25:00,6.28,6.37,6.26,6.32,986011.0,5.9553,6.0406,5.9363,5.9932,986011.0
2020-03-27 15:30:00,6.32,6.36,6.31,6.32,565268.0,5.9932,6.0311,5.9837,5.9932,565268.0
2020-03-27 15:35:00,6.32,6.32,6.26,6.26,368231.0,5.9932,5.9932,5.9363,5.9363,368231.0
2020-03-27 15:40:00,6.26,6.27,6.25,6.26,960156.0,5.9363,5.9458,5.9268,5.9363,960156.0
2020-03-27 15:45:00,6.26,6.27,6.24,6.24,1524776.0,5.9363,5.9458,5.9173,5.9173,1524776.0
2020-03-27 15:50:00,6.25,6.34,6.24,6.24,1201941.0,5.9268,6.0122,5.9173,5.9173,1201941.0
2020-03-27 15:55:00,6.25,6.28,6.19,6.2,4003314.0,5.9268,5.9553,5.8699,5.8794,4003314.0
2020-03-30 09:30:00,6.34,6.34,6.13,6.18,722195.0,6.0122,6.0122,5.813,5.8604,722195.0
2020-03-30 09:35:00,6.18,6.2,5.99,6.0,530232.0,5.8604,5.8794,5.6803,5.6897,530232.0
2020-03-30 09:40:00,6.0,6.14,6.0,6.13,289544.0,5.6897,5.8225,5.6897,5.813,289544.0
2020-03-30 09:45:00,6.14,6.21,6.09,6.19,275596.0,5.8225,5.8889,5.7751,5.8699,275596.0
2020-03-30 09:50:00,6.19,6.21,6.1,6.11,328100.0,5.8699,5.8889,5.7846,5.7941,328100.0
2020-03-30 09:55:00,6.11,6.14,6.1,6.14,224885.0,5.7941,5.8225,5.7846,5.8225,224885.0
2020-03-30 10:00:00,6.14,6.19,6.12,6.19,185773.0,5.8225,5.8699,5.8035,5.8699,185773.0
2020-03-30 10:05:00,6.19,6.21,6.18,6.19,170361.0,5.8699,5.8889,5.8604,5.8699,170361.0
2020-03-30 10:10:00,6.19,6.21,6.17,6.2,268024.0,5.8699,5.8889,5.851,5.8794,268024.0
2020-03-30 10:15:00,6.2,6.21,6.19,6.21,246096.0,5.8794,5.8889,5.8699,5.8889,246096.0
2020-03-30 10:20:00,6.21,6.21,6.18,6.19,182353.0,5.8889,5.8889,5.8604,5.8699,182353.0
2020-03-30 10:25:00,6.19,6.22,6.18,6.19,273421.0,5.8699,5.8984,5.8604,5.8699,273421.0
2020-03-30 10:30:00,6.2,6.21,6.19,6.21,255373.0,5.8794,5.8889,5.8699,5.8889,255373.0
2020-03-30 10:35:00,6.21,6.29,6.2,6.27,464852.0,5.8889,5.9647,5.8794,5.9458,464852.0
2020-03-30 10:40:00,6.27,6.27,6.22,6.24,306904.0,5.9458,5.9458,5.8984,5.9173,306904.0
2020-03-30 10:45:00,6.23,6.27,6.23,6.26,277614.0,5.9079,5.9458,5.9079,5.9363,277614.0
2020-03-30 10:50:00,6.25,6.26,6.23,6.26,208210.0,5.9268,5.9363,5.9079,5.9363,208210.0
2020-03-30 10:55:00,6.25,6.26,6.21,6.22,175744.0,5.9268,5.9363,5.8889,5.8984,175744.0
2020-03-30 11:00:00,6.23,6.26,6.22,6.25,169875.0,5.9079,5.9363,5.8984,5.9268,169875.0
2020-03-30 11:05:00,6.25,6.27,6.24,6.25,323113.0,5.9268,5.9458,5.9173,5.9268,323113.0
2020-03-30 11:10:00,6.26,6.27,6.24,6.25,227503.0,5.9363,5.9458,5.9173,5.9268,227503.0
2020-03-30 11:15:00,6.25,6.26,6.24,6.25,442326.0,5.9268,5.9363,5.9173,5.9268,442326.0
2020-03-30 11:20:00,6.25,6.28,6.24,6.26,205380.0,5.9268,5.9553,5.9173,5.9363,205380.0
2020-03-30 11:25:00,6.27,6.28,6.26,6.27,296758.0,5.9458,5.9553,5.9363,5.9458,296758.0
2020-03-30 11:30:00,6.26,6.28,6.25,6.28,255007.0,5.9363,5.9553,5.9268,5.9553,255007.0
2020-03-30 11:35:00,6.28,6.28,6.22,6.23,172901.0,5.9553,5.9553,5.8984,5.9079,172901.0
2020-03-30 11:40:00,6.23,6.27,6.22,6.25,178635.0,5.9079,5.9458,5.8984,5.9268,178635.0
2020-03-30 11:45:00,6.25,6.26,6.24,6.25,192290.0,5.9268,5.9363,5.9173,5.9268,192290.0
2020-03-30 11:50:00,6.25,6.29,6.25,6.28,249602.0,5.9268,5.9647,5.9268,5.9553,249602.0
2020-03-30 11:55:00,6.29,6.29,6.28,6.29,149089.0,5.9647,5.9647,5.9553,5.9647,149089.0
2020-03-30 12:00:00,6.29,6.29,6.23,6.25,253373.0,5.9647,5.9647,5.9079,5.9268,253373.0
2020-03-30 12:05:00,6.26,6.26,6.24,6.25,115247.0,5.9363,5.9363,5.9173,5.9268,115247.0
2020-03-30 12:10:00,6.25,6.26,6.24,6.25,160185.0,5.9268,5.9363,5.9173,5.9268,160185.0
2020-03-30 12:15:00,6.25,6.26,6.24,6.25,353619.0,5.9268,5.9363,5.9173,5.9268,353619.0
2020-03-30 12:20:00,6.25,6.26,6.24,6.25,148175.0,5.9268,5.9363,5.9173,5.9268,148175.0
2020-03-30 12:25:00,6.25,6.25,6.22,6.23,125843.0,5.9268,5.9268,5.8984,5.9079,125843.0
2020-03-30 12:30:00,6.23,6.23,6.19,6.2,235458.0,5.9079,5.9079,5.8699,5.8794,235458.0
2020-03-30 12:35:00,6.19,6.25,6.19,6.24,205240.0,5.8699,5.9268,5.8699,5.9173,205240.0
2020-03-30 12:40:00,6.25,6.25,6.21,6.21,157518.0,5.9268,5.9268,5.8889,5.8889,157518.0
2020-03-30 12:45:00,6.22,6.23,6.21,6.23,105528.0,5.8984,5.9079,5.8889,5.9079,105528.0
2020-03-30 12:50:00,6.23,6.23,6.21,6.23,168220.0,5.9079,5.9079,5.8889,5.9079,168220.0
2020-03-30 12:55:00,6.23,6.23,6.22,6.23,198691.0,5.9079,5.9079,5.8984,5.9079,198691.0
2020-03-30 13:00:00,6.23,6.23,6.21,6.21,96378.0,5.9079,5.9079,5.8889,5.8889,96378.0
2020-03-30 13:05:00,6.21,6.22,6.17,6.19,122963.0,5.8889,5.8984,5.851,5.8699,122963.0
2020-03-30 13:10:00,6.19,6.25,6.18,6.24,273488.0,5.8699,5.9268,5.8604,5.9173,273488.0
2020-03-30 13:15:00,6.23,6.25,6.22,6.23,120586.0,5.9079,5.9268,5.8984,5.9079,120586.0
2020-03-30 13:20:00,6.23,6.23,6.2,6.21,66618.0,5.9079,5.9079,5.8794,5.8889,66618.0
2020-03-30 13:25:00,6.21,6.24,6.21,6.23,118270.0,5.8889,5.9173,5.8889,5.9079,118270.0
2020-03-30 13:30:00,6.23,6.23,6.21,6.21,77913.0,5.9079,5.9079,5.8889,5.8889,77913.0
2020-03-30 13:35:00,6.22,6.22,6.2,6.21,98490.0,5.8984,5.8984,5.8794,5.8889,98490.0
2020-03-30 13:40:00,6.21,6.24,6.21,6.24,111121.0,5.8889,5.9173,5.8889,5.9173,111121.0
2020-03-30 13:45:00,6.24,6.24,6.2,6.21,115980.0,5.9173,5.9173,5.8794,5.8889,115980.0
2020-03-30 13:50:00,6.21,6.23,6.2,6.23,132934.0,5.8889,5.9079,5.8794,5.9079,132934.0
2020-03-30 13:55:00,6.23,6.23,6.21,6.21,159578.0,5.9079,5.9079,5.8889,5.8889,159578.0
2020-03-30 14:00:00,6.21,6.22,6.16,6.18,196982.0,5.8889,5.8984,5.8415,5.8604,196982.0
2020-03-30 14:05:00,6.19,6.21,6.17,6.21,232090.0,5.8699,5.8889,5.851,5.8889,232090.0
2020-03-30 14:10:00,6.21,6.21,6.15,6.16,197020.0,5.8889,5.8889,5.832,5.8415,197020.0
2020-03-30 14:15:00,6.16,6.16,6.15,6.16,208468.0,5.8415,5.8415,5.832,5.8415,208468.0
2020-03-30 14:20:00,6.16,6.19,6.09,6.19,654592.0,5.8415,5.8699,5.7751,5.8699,654592.0
2020-03-30 14:25:00,6.19,6.2,6.16,6.2,162670.0,5.8699,5.8794,5.8415,5.8794,162670.0
2020-03-30 14:30:00,6.2,6.23,6.18,6.23,146653.0,5.8794,5.9079,5.8604,5.9079,146653.0
2020-03-30 14:35:00,6.23,6.24,6.2,6.21,132535.0,5.9079,5.9173,5.8794,5.8889,132535.0
2020-03-30 14:40:00,6.21,6.23,6.2,6.22,237707.0,5.8889,5.9079,5.8794,5.8984,237707.0
2020-03-30 14:45:00,6.21,6.23,6.2,6.23,163756.0,5.8889,5.9079,5.8794,5.9079,163756.0
2020-03-30 14:50:00,6.23,6.24,6.21,6.22,174278.0,5.9079,5.9173,5.8889,5.8984,174278.0
2020-03-30 14:55:00,6.22,6.23,6.2,6.23,191084.0,5.8984,5.9079,5.8794,5.9079,191084.0
2020-03-30 15:00:00,6.23,6.24,6.22,6.23,151018.0,5.9079,5.9173,5.8984,5.9079,151018.0
2020-03-30 15:05:00,6.23,6.24,6.22,6.24,174916.0,5.9079,5.9173,5.8984,5.9173,174916.0
2020-03-30 15:10:00,6.24,6.25,6.22,6.25,472865.0,5.9173,5.9268,5.8984,5.9268,472865.0
2020-03-30 15:15:00,6.25,6.25,6.23,6.24,93925.0,5.9268,5.9268,5.9079,5.9173,93925.0
2020-03-30 15:20:00,6.24,6.25,6.22,6.23,243619.0,5.9173,5.9268,5.8984,5.9079,243619.0
2020-03-30 15:25:00,6.23,6.24,6.21,6.22,224362.0,5.9079,5.9173,5.8889,5.8984,224362.0
2020-03-30 15:30:00,6.23,6.24,6.18,6.18,253433.0,5.9079,5.9173,5.8604,5.8604,253433.0
2020-03-30 15:35:00,6.18,6.2,6.16,6.2,432953.0,5.8604,5.8794,5.8415,5.8794,432953.0
2020-03-30 15:40:00,6.19,6.21,6.19,6.2,353663.0,5.8699,5.8889,5.8699,5.8794,353663.0
2020-03-30 15:45:00,6.2,6.2,6.18,6.18,413317.0,5.8794,5.8794,5.8604,5.8604,413317.0
2020-03-30 15:50:00,6.18,6.26,6.18,6.24,963740.0,5.8604,5.9363,5.8604,5.9173,963740.0
2020-03-30 15:55:00,6.24,6.25,6.22,6.24,1132694.0,5.9173,5.9268,5.8984,5.9173,1132694.0
2020-03-31 09:30:00,6.32,6.41,6.28,6.38,688666.0,5.9932,6.0785,5.9553,6.0501,688666.0
2020-03-31 09:35:00,6.39,6.57,6.38,6.52,830914.0,6.0596,6.2303,6.0501,6.1829,830914.0
2020-03-31 09:40:00,6.53,6.54,6.48,6.51,425077.0,6.1923,6.2018,6.1449,6.1734,425077.0
2020-03-31 09:45:00,6.52,6.53,6.45,6.46,475991.0,6.1829,6.1923,6.1165,6.126,475991.0
2020-03-31 09:50:00,6.46,6.52,6.45,6.47,345392.0,6.126,6.1829,6.1165,6.1354,345392.0
2020-03-31 09:55:00,6.47,6.49,6.42,6.46,357911.0,6.1354,6.1544,6.088,6.126,357911.0
2020-03-31 10:00:00,6.45,6.48,6.43,6.47,226192.0,6.1165,6.1449,6.0975,6.1354,226192.0
2020-03-31 10:05:00,6.47,6.54,6.46,6.52,297358.0,6.1354,6.2018,6.126,6.1829,297358.0
2020-03-31 10:10:00,6.52,6.57,6.51,6.57,257780.0,6.1829,6.2303,6.1734,6.2303,257780.0
2020-03-31 10:15:00,6.57,6.66,6.56,6.66,440436.0,6.2303,6.3156,6.2208,6.3156,440436.0
2020-03-31 10:20:00,6.65,6.7,6.64,6.65,462319.0,6.3061,6.3535,6.2967,6.3061,462319.0
2020-03-31 10:25:00,6.65,6.66,6.56,6.6,582644.0,6.3061,6.3156,6.2208,6.2587,582644.0
2020-03-31 10:30:00,6.6,6.64,6.58,6.62,208365.0,6.2587,6.2967,6.2398,6.2777,208365.0
2020-03-31 10:35:00,6.62,6.65,6.6,6.63,305649.0,6.2777,6.3061,6.2587,6.2872,305649.0
2020-03-31 10:40:00,6.63,6.65,6.6,6.6,202061.0,6.2872,6.3061,6.2587,6.2587,202061.0
2020-03-31 10:45:00,6.6,6.62,6.54,6.54,570257.0,6.2587,6.2777,6.2018,6.2018,570257.0
2020-03-31 10:50:00,6.54,6.63,6.54,6.63,371669.0,6.2018,6.2872,6.2018,6.2872,371669.0
2020-03-31 10:55:00,6.63,6.72,6.62,6.71,364154.0,6.2872,6.3725,6.2777,6.363,364154.0
2020-03-31 11:00:00,6.72,6.73,6.68,6.71,311526.0,6.3725,6.382,6.3346,6.363,311526.0
2020-03-31 11:05:00,6.72,6.78,6.71,6.78,427697.0,6.3725,6.4294,6.363,6.4294,427697.0
2020-03-31 11:10:00,6.78,6.83,6.75,6.83,602111.0,6.4294,6.4768,6.401,6.4768,602111.0
2020-03-31 11:15:00,6.83,6.94,6.82,6.9,712797.0,6.4768,6.5811,6.4673,6.5432,712797.0
2020-03-31 11:20:00,6.91,6.94,6.89,6.9,404328.0,6.5527,6.5811,6.5337,6.5432,404328.0
2020-03-31 11:25:00,6.89,6.92,6.86,6.9,342185.0,6.5337,6.5622,6.5053,6.5432,342185.0
2020-03-31 11:30:00,6.89,6.93,6.87,6.93,458745.0,6.5337,6.5717,6.5148,6.5717,458745.0
2020-03-31 11:35:00,6.92,6.99,6.9,6.93,495258.0,6.5622,6.6286,6.5432,6.5717,495258.0
2020-03-31 11:40:00,6.93,7.03,6.92,7.01,590976.0,6.5717,6.6665,6.5622,6.6475,590976.0
2020-03-31 11:45:00,7.01,7.06,6.97,7.03,762328.0,6.6475,6.6949,6.6096,6.6665,762328.0
2020-03-31 11:50:00,7.04,7.09,7.01,7.08,684708.0,6.676,6.7234,6.6475,6.7139,684708.0
2020-03-31 11:55:00,7.08,7.13,7.06,7.12,589113.0,6.7139,6.7613,6.6949,6.7518,589113.0
2020-03-31 12:00:00,7.12,7.12,6.99,7.01,495427.0,6.7518,6.7518,6.6286,6.6475,495427.0
2020-03-31 12:05:00,7.02,7.02,6.96,7.0,303447.0,6.657,6.657,6.6001,6.638,303447.0
2020-03-31 12:10:00,7.0,7.04,6.96,6.96,253495.0,6.638,6.676,6.6001,6.6001,253495.0
2020-03-31 12:15:00,6.97,6.97,6.89,6.9,231930.0,6.6096,6.6096,6.5337,6.5432,231930.0
2020-03-31 12:20:00,6.91,6.92,6.86,6.86,255033.0,6.5527,6.5622,6.5053,6.5053,255033.0
2020-03-31 12:25:00,6.87,6.87,6.8,6.83,387464.0,6.5148,6.5148,6.4484,6.4768,387464.0
2020-03-31 12:30:00,6.83,6.84,6.76,6.8,398598.0,6.4768,6.4863,6.4104,6.4484,398598.0
2020-03-31 12:35:00,6.79,6.81,6.72,6.75,463277.0,6.4389,6.4579,6.3725,6.401,463277.0
2020-03-31 12:40:00,6.75,6.84,6.74,6.83,337239.0,6.401,6.4863,6.3915,6.4768,337239.0
2020-03-31 12:45:00,6.83,6.87,6.82,6.85,379125.0,6.4768,6.5148,6.4673,6.4958,379125.0
2020-03-31 12:50:00,6.86,6.87,6.82,6.85,237848.0,6.5053,6.5148,6.4673,6.4958,237848.0
2020-03-31 12:55:00,6.85,6.86,6.79,6.81,220798.0,6.4958,6.5053,6.4389,6.4579,220798.0
2020-03-31 13:00:00,6.8,6.84,6.76,6.77,202044.0,6.4484,6.4863,6.4104,6.4199,202044.0
2020-03-31 13:05:00,6.76,6.76,6.7,6.74,284981.0,6.4104,6.4104,6.3535,6.3915,284981.0
2020-03-31 13:10:00,6.74,6.75,6.7,6.72,184180.0,6.3915,6.401,6.3535,6.3725,184180.0
2020-03-31 13:15:00,6.72,6.75,6.7,6.73,222071.0,6.3725,6.401,6.3535,6.382,222071.0
2020-03-31 13:20:00,6.72,6.74,6.7,6.73,298336.0,6.3725,6.3915,6.3535,6.382,298336.0
2020-03-31 13:25:00,6.73,6.75,6.7,6.72,295875.0,6.382,6.401,6.3535,6.3725,295875.0
2020-03-31 13:30:00,6.72,6.76,6.69,6.73,223673.0,6.3725,6.4104,6.3441,6.382,223673.0
2020-03-31 13:35:00,6.73,6.76,6.72,6.72,248401.0,6.382,6.4104,6.3725,6.3725,248401.0
2020-03-31 13:40:00,6.73,6.78,6.72,6.74,292362.0,6.382,6.4294,6.3725,6.3915,292362.0
2020-03-31 13:45:00,6.75,6.78,6.74,6.77,182546.0,6.401,6.4294,6.3915,6.4199,182546.0
2020-03-31 13:50:00,6.77,6.78,6.71,6.72,153550.0,6.4199,6.4294,6.363,6.3725,153550.0
2020-03-31 13:55:00,6.72,6.77,6.72,6.77,150609.0,6.3725,6.4199,6.3725,6.4199,150609.0
2020-03-31 14:00:00,6.77,6.81,6.76,6.81,287636.0,6.4199,6.4579,6.4104,6.4579,287636.0
2020-03-31 14:05:00,6.81,6.85,6.78,6.84,347990.0,6.4579,6.4958,6.4294,6.4863,347990.0
2020-03-31 14:10:00,6.84,6.89,6.83,6.84,398717.0,6.4863,6.5337,6.4768,6.4863,398717.0
2020-03-31 14:15:00,6.83,6.85,6.79,6.83,145380.0,6.4768,6.4958,6.4389,6.4768,145380.0
2020-03-31 14:20:00,6.83,6.84,6.77,6.79,229416.0,6.4768,6.4863,6.4199,6.4389,229416.0
2020-03-31 14:25:00,6.79,6.8,6.76,6.77,171078.0,6.4389,6.4484,6.4104,6.4199,171078.0
2020-03-31 14:30:00,6.78,6.83,6.77,6.83,155759.0,6.4294,6.4768,6.4199,6.4768,155759.0
2020-03-31 14:35:00,6.83,6.86,6.8,6.86,166670.0,6.4768,6.5053,6.4484,6.5053,166670.0
2020-03-31 14:40:00,6.86,6.88,6.84,6.86,214237.0,6.5053,6.5242,6.4863,6.5053,214237.0
2020-03-31 14:45:00,6.86,6.86,6.77,6.8,474773.0,6.5053,6.5053,6.4199,6.4484,474773.0
2020-03-31 14:50:00,6.8,6.84,6.78,6.8,189735.0,6.4484,6.4863,6.4294,6.4484,189735.0
2020-03-31 14:55:00,6.8,6.83,6.78,6.81,124690.0,6.4484,6.4768,6.4294,6.4579,124690.0
2020-03-31 15:00:00,6.81,6.83,6.76,6.77,260596.0,6.4579,6.4768,6.4104,6.4199,260596.0
2020-03-31 15:05:00,6.78,6.78,6.73,6.75,222464.0,6.4294,6.4294,6.382,6.401,222464.0
2020-03-31 15:10:00,6.75,6.77,6.71,6.72,319593.0,6.401,6.4199,6.363,6.3725,319593.0
2020-03-31 15:15:00,6.73,6.73,6.64,6.65,332909.0,6.382,6.382,6.2967,6.3061,332909.0
2020-03-31 15:20:00,6.66,6.66,6.62,6.62,352370.0,6.3156,6.3156,6.2777,6.2777,352370.0
2020-03-31 15:25:00,6.63,6.67,6.61,6.65,339652.0,6.2872,6.3251,6.2682,6.3061,339652.0
2020-03-31 15:30:00,6.64,6.7,6.64,6.7,413488.0,6.2967,6.3535,6.2967,6.3535,413488.0
2020-03-31 15:35:00,6.7,6.72,6.68,6.71,414321.0,6.3535,6.3725,6.3346,6.363,414321.0
2020-03-31 15:40:00,6.7,6.72,6.66,6.69,502904.0,6.3535,6.3725,6.3156,6.3441,502904.0
2020-03-31 15:45:00,6.69,6.73,6.64,6.67,753273.0,6.3441,6.382,6.2967,6.3251,753273.0
2020-03-31 15:50:00,6.66,6.79,6.66,6.75,1223705.0,6.3156,6.4389,6.3156,6.401,1223705.0
2020-03-31 15:55:00,6.75,6.79,6.71,6.74,1567795.0,6.401,6.4389,6.363,6.3915,1567795.0
2020-04-01 09:30:00,6.35,6.41,6.25,6.39,894957.0,6.0216,6.0785,5.9268,6.0596,894957.0
2020-04-01 09:35:00,6.39,6.45,6.36,6.38,541923.0,6.0596,6.1165,6.0311,6.0501,541923.0
2020-04-01 09:40:00,6.38,6.45,6.34,6.41,490056.0,6.0501,6.1165,6.0122,6.0785,490056.0
2020-04-01 09:45:00,6.41,6.47,6.4,6.46,409666.0,6.0785,6.1354,6.0691,6.126,409666.0
2020-04-01 09:50:00,6.46,6.51,6.43,6.46,323150.0,6.126,6.1734,6.0975,6.126,323150.0
2020-04-01 09:55:00,6.46,6.47,6.36,6.37,576145.0,6.126,6.1354,6.0311,6.0406,576145.0
2020-04-01 10:00:00,6.38,6.41,6.32,6.37,373121.0,6.0501,6.0785,5.9932,6.0406,373121.0
2020-04-01 10:05:00,6.37,6.52,6.36,6.49,414986.0,6.0406,6.1829,6.0311,6.1544,414986.0
2020-04-01 10:10:00,6.48,6.55,6.47,6.54,262552.0,6.1449,6.2113,6.1354,6.2018,262552.0
2020-04-01 10:15:00,6.54,6.61,6.53,6.58,465763.0,6.2018,6.2682,6.1923,6.2398,465763.0
2020-04-01 10:20:00,6.58,6.64,6.57,6.6,416533.0,6.2398,6.2967,6.2303,6.2587,416533.0
2020-04-01 10:25:00,6.59,6.65,6.59,6.63,156248.0,6.2492,6.3061,6.2492,6.2872,156248.0
2020-04-01 10:30:00,6.64,6.76,6.63,6.71,434752.0,6.2967,6.4104,6.2872,6.363,434752.0
2020-04-01 10:35:00,6.71,6.73,6.69,6.71,286936.0,6.363,6.382,6.3441,6.363,286936.0
2020-04-01 10:40:00,6.72,6.72,6.65,6.68,447983.0,6.3725,6.3725,6.3061,6.3346,447983.0
2020-04-01 10:45:00,6.68,6.71,6.66,6.69,254698.0,6.3346,6.363,6.3156,6.3441,254698.0
2020-04-01 10:50:00,6.7,6.72,6.67,6.69,156104.0,6.3535,6.3725,6.3251,6.3441,156104.0
2020-04-01 10:55:00,6.7,6.7,6.65,6.67,188430.0,6.3535,6.3535,6.3061,6.3251,188430.0
2020-04-01 11:00:00,6.66,6.69,6.65,6.69,211912.0,6.3156,6.3441,6.3061,6.3441,211912.0
2020-04-01 11:05:00,6.69,6.69,6.66,6.68,221122.0,6.3441,6.3441,6.3156,6.3346,221122.0
2020-04-01 11:10:00,6.67,6.69,6.64,6.67,209535.0,6.3251,6.3441,6.2967,6.3251,209535.0
2020-04-01 11:15:00,6.67,6.72,6.64,6.72,284579.0,6.3251,6.3725,6.2967,6.3725,284579.0
2020-04-01 11:20:00,6.71,6.74,6.68,6.68,285916.0,6.363,6.3915,6.3346,6.3346,285916.0
2020-04-01 11:25:00,6.68,6.69,6.55,6.56,392832.0,6.3346,6.3441,6.2113,6.2208,392832.0
2020-04-01 11:30:00,6.56,6.59,6.54,6.55,530477.0,6.2208,6.2492,6.2018,6.2113,530477.0
2020-04-01 11:35:00,6.54,6.57,6.51,6.52,235219.0,6.2018,6.2303,6.1734,6.1829,235219.0
2020-04-01 11:40:00,6.52,6.53,6.44,6.44,339240.0,6.1829,6.1923,6.107,6.107,339240.0
2020-04-01 11:45:00,6.44,6.46,6.42,6.44,196530.0,6.107,6.126,6.088,6.107,196530.0
2020-04-01 11:50:00,6.45,6.45,6.42,6.42,214336.0,6.1165,6.1165,6.088,6.088,214336.0
2020-04-01 11:55:00,6.43,6.48,6.42,6.45,196599.0,6.0975,6.1449,6.088,6.1165,196599.0
2020-04-01 12:00:00,6.45,6.45,6.38,6.39,214882.0,6.1165,6.1165,6.0501,6.0596,214882.0
2020-04-01 12:05:00,6.39,6.4,6.38,6.39,183894.0,6.0596,6.0691,6.0501,6.0596,183894.0
2020-04-01 12:10:00,6.39,6.44,6.38,6.44,131884.0,6.0596,6.107,6.0501,6.107,131884.0
2020-04-01 12:15:00,6.44,6.44,6.4,6.42,156213.0,6.107,6.107,6.0691,6.088,156213.0
2020-04-01 12:20:00,6.41,6.44,6.41,6.41,136329.0,6.0785,6.107,6.0785,6.0785,136329.0
2020-04-01 12:25:00,6.41,6.42,6.39,6.4,160659.0,6.0785,6.088,6.0596,6.0691,160659.0
2020-04-01 12:30:00,6.4,6.43,6.4,6.41,114023.0,6.0691,6.0975,6.0691,6.0785,114023.0
2020-04-01 12:35:00,6.4,6.42,6.38,6.4,125326.0,6.0691,6.088,6.0501,6.0691,125326.0
2020-04-01 12:40:00,6.4,6.4,6.36,6.37,196711.0,6.0691,6.0691,6.0311,6.0406,196711.0
2020-04-01 12:45:00,6.36,6.38,6.32,6.33,139809.0,6.0311,6.0501,5.9932,6.0027,139809.0
2020-04-01 12:50:00,6.33,6.37,6.32,6.37,146343.0,6.0027,6.0406,5.9932,6.0406,146343.0
2020-04-01 12:55:00,6.36,6.38,6.34,6.35,100781.0,6.0311,6.0501,6.0122,6.0216,100781.0
2020-04-01 13:00:00,6.35,6.39,6.33,6.39,84184.0,6.0216,6.0596,6.0027,6.0596,84184.0
2020-04-01 13:05:00,6.39,6.42,6.38,6.4,90884.0,6.0596,6.088,6.0501,6.0691,90884.0
2020-04-01 13:10:00,6.39,6.41,6.39,6.4,107829.0,6.0596,6.0785,6.0596,6.0691,107829.0
2020-04-01 13:15:00,6.39,6.39,6.33,6.33,276087.0,6.0596,6.0596,6.0027,6.0027,276087.0
2020-04-01 13:20:00,6.33,6.4,6.33,6.4,114715.0,6.0027,6.0691,6.0027,6.0691,114715.0
2020-04-01 13:25:00,6.39,6.42,6.37,6.4,95042.0,6.0596,6.088,6.0406,6.0691,95042.0
2020-04-01 13:30:00,6.4,6.41,6.37,6.4,93949.0,6.0691,6.0785,6.0406,6.0691,93949.0
2020-04-01 13:35:00,6.39,6.4,6.37,6.39,152443.0,6.0596,6.0691,6.0406,6.0596,152443.0
2020-04-01 13:40:00,6.4,6.46,6.38,6.45,276794.0,6.0691,6.126,6.0501,6.1165,276794.0
2020-04-01 13:45:00,6.44,6.49,6.41,6.48,204378.0,6.107,6.1544,6.0785,6.1449,204378.0
2020-04-01 13:50:00,6.47,6.56,6.47,6.56,336339.0,6.1354,6.2208,6.1354,6.2208,336339.0
2020-04-01 13:55:00,6.56,6.57,6.54,6.56,139003.0,6.2208,6.2303,6.2018,6.2208,139003.0
2020-04-01 14:00:00,6.55,6.56,6.53,6.55,319943.0,6.2113,6.2208,6.1923,6.2113,319943.0
2020-04-01 14:05:00,6.55,6.56,6.52,6.52,208625.0,6.2113,6.2208,6.1829,6.1829,208625.0
2020-04-01 14:10:00,6.52,6.52,6.49,6.5,138869.0,6.1829,6.1829,6.1544,6.1639,138869.0
2020-04-01 14:15:00,6.5,6.5,6.45,6.48,131209.0,6.1639,6.1639,6.1165,6.1449,131209.0
2020-04-01 14:20:00,6.49,6.51,6.48,6.48,92207.0,6.1544,6.1734,6.1449,6.1449,92207.0
2020-04-01 14:25:00,6.49,6.5,6.46,6.46,66287.0,6.1544,6.1639,6.126,6.126,66287.0
2020-04-01 14:30:00,6.46,6.46,6.42,6.42,174986.0,6.126,6.126,6.088,6.088,174986.0
2020-04-01 14:35:00,6.43,6.48,6.42,6.47,76060.0,6.0975,6.1449,6.088,6.1354,76060.0
2020-04-01 14:40:00,6.47,6.48,6.41,6.41,83839.0,6.1354,6.1449,6.0785,6.0785,83839.0
2020-04-01 14:45:00,6.42,6.43,6.4,6.41,324330.0,6.088,6.0975,6.0691,6.0785,324330.0
2020-04-01 14:50:00,6.42,6.43,6.39,6.4,156774.0,6.088,6.0975,6.0596,6.0691,156774.0
2020-04-01 14:55:00,6.4,6.41,6.39,6.4,184195.0,6.0691,6.0785,6.0596,6.0691,184195.0
2020-04-01 15:00:00,6.4,6.43,6.39,6.4,208996.0,6.0691,6.0975,6.0596,6.0691,208996.0
2020-04-01 15:05:00,6.4,6.41,6.39,6.4,136130.0,6.0691,6.0785,6.0596,6.0691,136130.0
2020-04-01 15:10:00,6.4,6.41,6.39,6.4,216924.0,6.0691,6.0785,6.0596,6.0691,216924.0
2020-04-01 15:15:00,6.4,6.43,6.39,6.42,301247.0,6.0691,6.0975,6.0596,6.088,301247.0
2020-04-01 15:20:00,6.43,6.43,6.39,6.4,192193.0,6.0975,6.0975,6.0596,6.0691,192193.0
2020-04-01 15:25:00,6.4,6.41,6.37,6.37,160241.0,6.0691,6.0785,6.0406,6.0406,160241.0
2020-04-01 15:30:00,6.38,6.41,6.37,6.38,270118.0,6.0501,6.0785,6.0406,6.0501,270118.0
2020-04-01 15:35:00,6.38,6.38,6.32,6.33,296756.0,6.0501,6.0501,5.9932,6.0027,296756.0
2020-04-01 15:40:00,6.33,6.36,6.32,6.35,307186.0,6.0027,6.0311,5.9932,6.0216,307186.0
2020-04-01 15:45:00,6.34,6.38,6.34,6.37,685007.0,6.0122,6.0501,6.0122,6.0406,685007.0
2020-04-01 15:50:00,6.36,6.36,6.28,6.32,1147096.0,6.0311,6.0311,5.9553,5.9932,1147096.0
2020-04-01 15:55:00,6.32,6.33,6.24,6.31,2832101.0,5.9932,6.0027,5.9173,5.9837,2832101.0
2020-04-02 09:30:00,6.54,6.54,6.36,6.43,896188.0,6.2018,6.2018,6.0311,6.0975,896188.0
2020-04-02 09:35:00,6.43,6.49,6.4,6.45,276679.0,6.0975,6.1544,6.0691,6.1165,276679.0
2020-04-02 09:40:00,6.45,6.48,6.4,6.41,300378.0,6.1165,6.1449,6.0691,6.0785,300378.0
2020-04-02 09:45:00,6.41,6.41,6.29,6.3,466546.0,6.0785,6.0785,5.9647,5.9742,466546.0
2020-04-02 09:50:00,6.3,6.4,6.28,6.35,342769.0,5.9742,6.0691,5.9553,6.0216,342769.0
2020-04-02 09:55:00,6.36,6.44,6.35,6.43,356571.0,6.0311,6.107,6.0216,6.0975,356571.0
2020-04-02 10:00:00,6.43,6.48,6.39,6.44,402655.0,6.0975,6.1449,6.0596,6.107,402655.0
2020-04-02 10:05:00,6.43,6.48,6.37,6.47,388797.0,6.0975,6.1449,6.0406,6.1354,388797.0
2020-04-02 10:10:00,6.47,6.47,6.42,6.44,245712.0,6.1354,6.1354,6.088,6.107,245712.0
2020-04-02 10:15:00,6.44,6.45,6.37,6.41,286138.0,6.107,6.1165,6.0406,6.0785,286138.0
2020-04-02 10:20:00,6.4,6.44,6.34,6.36,262051.0,6.0691,6.107,6.0122,6.0311,262051.0
2020-04-02 10:25:00,6.36,6.4,6.31,6.39,388958.0,6.0311,6.0691,5.9837,6.0596,388958.0
2020-04-02 10:30:00,6.39,6.57,6.36,6.53,814068.0,6.0596,6.2303,6.0311,6.1923,814068.0
2020-04-02 10:35:00,6.53,6.74,6.53,6.72,1011400.0,6.1923,6.3915,6.1923,6.3725,1011400.0
2020-04-02 10:40:00,6.71,6.73,6.64,6.66,912687.0,6.363,6.382,6.2967,6.3156,912687.0
2020-04-02 10:45:00,6.66,6.71,6.59,6.59,510345.0,6.3156,6.363,6.2492,6.2492,510345.0
2020-04-02 10:50:00,6.6,6.61,6.53,6.54,595082.0,6.2587,6.2682,6.1923,6.2018,595082.0
2020-04-02 10:55:00,6.54,6.6,6.54,6.57,288247.0,6.2018,6.2587,6.2018,6.2303,288247.0
2020-04-02 11:00:00,6.57,6.58,6.5,6.51,247268.0,6.2303,6.2398,6.1639,6.1734,247268.0
2020-04-02 11:05:00,6.51,6.53,6.45,6.47,244113.0,6.1734,6.1923,6.1165,6.1354,244113.0
2020-04-02 11:10:00,6.47,6.48,6.42,6.46,162478.0,6.1354,6.1449,6.088,6.126,162478.0
2020-04-02 11:15:00,6.46,6.52,6.46,6.49,377156.0,6.126,6.1829,6.126,6.1544,377156.0
2020-04-02 11:20:00,6.49,6.52,6.47,6.5,472864.0,6.1544,6.1829,6.1354,6.1639,472864.0
2020-04-02 11:25:00,6.5,6.5,6.45,6.49,565227.0,6.1639,6.1639,6.1165,6.1544,565227.0
2020-04-02 11:30:00,6.49,6.55,6.48,6.53,517658.0,6.1544,6.2113,6.1449,6.1923,517658.0
2020-04-02 11:35:00,6.54,6.58,6.5,6.54,464538.0,6.2018,6.2398,6.1639,6.2018,464538.0
2020-04-02 11:40:00,6.55,6.6,6.48,6.5,309798.0,6.2113,6.2587,6.1449,6.1639,309798.0
2020-04-02 11:45:00,6.5,6.54,6.48,6.52,195221.0,6.1639,6.2018,6.1449,6.1829,195221.0
2020-04-02 11:50:00,6.52,6.53,6.46,6.47,124378.0,6.1829,6.1923,6.126,6.1354,124378.0
2020-04-02 11:55:00,6.48,6.53,6.46,6.52,123594.0,6.1449,6.1923,6.126,6.1829,123594.0
2020-04-02 12:00:00,6.51,6.54,6.49,6.52,142198.0,6.1734,6.2018,6.1544,6.1829,142198.0
2020-04-02 12:05:00,6.53,6.54,6.49,6.51,231798.0,6.1923,6.2018,6.1544,6.1734,231798.0
2020-04-02 12:10:00,6.5,6.55,6.5,6.52,210083.0,6.1639,6.2113,6.1639,6.1829,210083.0
2020-04-02 12:15:00,6.52,6.53,6.47,6.5,144203.0,6.1829,6.1923,6.1354,6.1639,144203.0
2020-04-02 12:20:00,6.49,6.51,6.47,6.47,93731.0,6.1544,6.1734,6.1354,6.1354,93731.0
2020-04-02 12:25:00,6.47,6.5,6.45,6.45,163458.0,6.1354,6.1639,6.1165,6.1165,163458.0
2020-04-02 12:30:00,6.46,6.47,6.4,6.41,285105.0,6.126,6.1354,6.0691,6.0785,285105.0
2020-04-02 12:35:00,6.41,6.43,6.39,6.43,163214.0,6.0785,6.0975,6.0596,6.0975,163214.0
2020-04-02 12:40:00,6.42,6.45,6.4,6.43,266252.0,6.088,6.1165,6.0691,6.0975,266252.0
2020-04-02 12:45:00,6.43,6.44,6.4,6.43,201997.0,6.0975,6.107,6.0691,6.0975,201997.0
2020-04-02 12:50:00,6.43,6.45,6.42,6.43,155927.0,6.0975,6.1165,6.088,6.0975,155927.0
2020-04-02 12:55:00,6.43,6.45,6.39,6.4,227796.0,6.0975,6.1165,6.0596,6.0691,227796.0
2020-04-02 13:00:00,6.41,6.43,6.37,6.38,216458.0,6.0785,6.0975,6.0406,6.0501,216458.0
2020-04-02 13:05:00,6.38,6.38,6.33,6.33,222627.0,6.0501,6.0501,6.0027,6.0027,222627.0
2020-04-02 13:10:00,6.33,6.33,6.28,6.29,228337.0,6.0027,6.0027,5.9553,5.9647,228337.0
2020-04-02 13:15:00,6.28,6.31,6.28,6.29,200607.0,5.9553,5.9837,5.9553,5.9647,200607.0
2020-04-02 13:20:00,6.28,6.31,6.26,6.28,158793.0,5.9553,5.9837,5.9363,5.9553,158793.0
2020-04-02 13:25:00,6.28,6.28,6.2,6.21,354956.0,5.9553,5.9553,5.8794,5.8889,354956.0
2020-04-02 13:30:00,6.2,6.22,6.19,6.2,213158.0,5.8794,5.8984,5.8699,5.8794,213158.0
2020-04-02 13:35:00,6.19,6.24,6.19,6.19,146986.0,5.8699,5.9173,5.8699,5.8699,146986.0
2020-04-02 13:40:00,6.2,6.23,6.17,6.23,334326.0,5.8794,5.9079,5.851,5.9079,334326.0
2020-04-02 13:45:00,6.23,6.23,6.2,6.21,186124.0,5.9079,5.9079,5.8794,5.8889,186124.0
2020-04-02 13:50:00,6.21,6.28,6.21,6.26,182239.0,5.8889,5.9553,5.8889,5.9363,182239.0
2020-04-02 13:55:00,6.26,6.27,6.24,6.25,261833.0,5.9363,5.9458,5.9173,5.9268,261833.0
2020-04-02 14:00:00,6.25,6.25,6.17,6.19,302866.0,5.9268,5.9268,5.851,5.8699,302866.0
2020-04-02 14:05:00,6.18,6.2,6.15,6.17,200936.0,5.8604,5.8794,5.832,5.851,200936.0
2020-04-02 14:10:00,6.16,6.21,6.15,6.21,258067.0,5.8415,5.8889,5.832,5.8889,258067.0
2020-04-02 14:15:00,6.2,6.22,6.19,6.2,209410.0,5.8794,5.8984,5.8699,5.8794,209410.0
2020-04-02 14:20:00,6.19,6.21,6.14,6.14,235561.0,5.8699,5.8889,5.8225,5.8225,235561.0
2020-04-02 14:25:00,6.14,6.23,6.14,6.22,307569.0,5.8225,5.9079,5.8225,5.8984,307569.0
2020-04-02 14:30:00,6.21,6.24,6.19,6.21,166637.0,5.8889,5.9173,5.8699,5.8889,166637.0
2020-04-02 14:35:00,6.21,6.25,6.2,6.23,123998.0,5.8889,5.9268,5.8794,5.9079,123998.0
2020-04-02 14:40:00,6.23,6.23,6.19,6.19,159618.0,5.9079,5.9079,5.8699,5.8699,159618.0
2020-04-02 14:45:00,6.19,6.24,6.18,6.22,181918.0,5.8699,5.9173,5.8604,5.8984,181918.0
2020-04-02 14:50:00,6.21,6.27,6.2,6.25,161262.0,5.8889,5.9458,5.8794,5.9268,161262.0
2020-04-02 14:55:00,6.24,6.29,6.24,6.28,221108.0,5.9173,5.9647,5.9173,5.9553,221108.0
2020-04-02 15:00:00,6.28,6.3,6.25,6.28,152230.0,5.9553,5.9742,5.9268,5.9553,152230.0
2020-04-02 15:05:00,6.28,6.32,6.27,6.32,358621.0,5.9553,5.9932,5.9458,5.9932,358621.0
2020-04-02 15:10:00,6.32,6.32,6.29,6.3,377617.0,5.9932,5.9932,5.9647,5.9742,377617.0
2020-04-02 15:15:00,6.29,6.38,6.29,6.38,330885.0,5.9647,6.0501,5.9647,6.0501,330885.0
2020-04-02 15:20:00,6.37,6.38,6.34,6.36,497048.0,6.0406,6.0501,6.0122,6.0311,497048.0
2020-04-02 15:25:00,6.36,6.36,6.32,6.35,378732.0,6.0311,6.0311,5.9932,6.0216,378732.0
2020-04-02 15:30:00,6.35,6.36,6.3,6.3,511693.0,6.0216,6.0311,5.9742,5.9742,511693.0
2020-04-02 15:35:00,6.31,6.32,6.28,6.31,428514.0,5.9837,5.9932,5.9553,5.9837,428514.0
2020-04-02 15:40:00,6.3,6.37,6.3,6.37,561431.0,5.9742,6.0406,5.9742,6.0406,561431.0
2020-04-02 15:45:00,6.37,6.38,6.32,6.34,657589.0,6.0406,6.0501,5.9932,6.0122,657589.0
2020-04-02 15:50:00,6.33,6.4,6.33,6.4,967112.0,6.0027,6.0691,6.0027,6.0691,967112.0
2020-04-02 15:55:00,6.4,6.44,6.38,6.4,1900019.0,6.0691,6.107,6.0501,6.0691,1900019.0
2020-04-03 09:30:00,6.36,6.54,6.36,6.53,407483.0,6.0311,6.2018,6.0311,6.1923,407483.0
2020-04-03 09:35:00,6.52,6.62,6.51,6.61,384185.0,6.1829,6.2777,6.1734,6.2682,384185.0
2020-04-03 09:40:00,6.61,6.71,6.6,6.68,549765.0,6.2682,6.363,6.2587,6.3346,549765.0
2020-04-03 09:45:00,6.68,6.74,6.68,6.71,566116.0,6.3346,6.3915,6.3346,6.363,566116.0
2020-04-03 09:50:00,6.71,6.73,6.6,6.65,414702.0,6.363,6.382,6.2587,6.3061,414702.0
2020-04-03 09:55:00,6.64,6.65,6.58,6.6,304359.0,6.2967,6.3061,6.2398,6.2587,304359.0
2020-04-03 10:00:00,6.61,6.69,6.6,6.62,293832.0,6.2682,6.3441,6.2587,6.2777,293832.0
2020-04-03 10:05:00,6.61,6.68,6.6,6.63,314922.0,6.2682,6.3346,6.2587,6.2872,314922.0
2020-04-03 10:10:00,6.64,6.64,6.54,6.56,262307.0,6.2967,6.2967,6.2018,6.2208,262307.0
2020-04-03 10:15:00,6.55,6.55,6.46,6.46,245501.0,6.2113,6.2113,6.126,6.126,245501.0
2020-04-03 10:20:00,6.46,6.48,6.4,6.47,712348.0,6.126,6.1449,6.0691,6.1354,712348.0
2020-04-03 10:25:00,6.47,6.48,6.43,6.45,284203.0,6.1354,6.1449,6.0975,6.1165,284203.0
2020-04-03 10:30:00,6.45,6.47,6.41,6.43,266990.0,6.1165,6.1354,6.0785,6.0975,266990.0
2020-04-03 10:35:00,6.42,6.45,6.36,6.39,272190.0,6.088,6.1165,6.0311,6.0596,272190.0
2020-04-03 10:40:00,6.39,6.41,6.37,6.38,296763.0,6.0596,6.0785,6.0406,6.0501,296763.0
2020-04-03 10:45:00,6.37,6.44,6.36,6.43,391029.0,6.0406,6.107,6.0311,6.0975,391029.0
2020-04-03 10:50:00,6.42,6.48,6.4,6.42,521537.0,6.088,6.1449,6.0691,6.088,521537.0
2020-04-03 10:55:00,6.42,6.52,6.41,6.51,231891.0,6.088,6.1829,6.0785,6.1734,231891.0
2020-04-03 11:00:00,6.51,6.59,6.51,6.56,386148.0,6.1734,6.2492,6.1734,6.2208,386148.0
2020-04-03 11:05:00,6.57,6.58,6.53,6.56,257081.0,6.2303,6.2398,6.1923,6.2208,257081.0
2020-04-03 11:10:00,6.56,6.58,6.5,6.51,213699.0,6.2208,6.2398,6.1639,6.1734,213699.0
2020-04-03 11:15:00,6.51,6.52,6.43,6.46,313486.0,6.1734,6.1829,6.0975,6.126,313486.0
2020-04-03 11:20:00,6.45,6.47,6.36,6.36,507919.0,6.1165,6.1354,6.0311,6.0311,507919.0
2020-04-03 11:25:00,6.37,6.4,6.36,6.38,273043.0,6.0406,6.0691,6.0311,6.0501,273043.0
2020-04-03 11:30:00,6.38,6.39,6.34,6.39,418138.0,6.0501,6.0596,6.0122,6.0596,418138.0
2020-04-03 11:35:00,6.38,6.39,6.32,6.33,275562.0,6.0501,6.0596,5.9932,6.0027,275562.0
2020-04-03 11:40:00,6.32,6.35,6.3,6.3,183861.0,5.9932,6.0216,5.9742,5.9742,183861.0
2020-04-03 11:45:00,6.3,6.31,6.25,6.28,299764.0,5.9742,5.9837,5.9268,5.9553,299764.0
2020-04-03 11:50:00,6.28,6.32,6.27,6.32,180550.0,5.9553,5.9932,5.9458,5.9932,180550.0
2020-04-03 11:55:00,6.31,6.34,6.28,6.29,193576.0,5.9837,6.0122,5.9553,5.9647,193576.0
2020-04-03 12:00:00,6.29,6.32,6.27,6.28,172659.0,5.9647,5.9932,5.9458,5.9553,172659.0
2020-04-03 12:05:00,6.29,6.29,6.24,6.27,164887.0,5.9647,5.9647,5.9173,5.9458,164887.0
2020-04-03 12:10:00,6.26,6.3,6.25,6.3,244222.0,5.9363,5.9742,5.9268,5.9742,244222.0
2020-04-03 12:15:00,6.29,6.31,6.23,6.24,232380.0,5.9647,5.9837,5.9079,5.9173,232380.0
2020-04-03 12:20:00,6.24,6.27,6.23,6.25,275509.0,5.9173,5.9458,5.9079,5.9268,275509.0
2020-04-03 12:25:00,6.25,6.28,6.23,6.28,99497.0,5.9268,5.9553,5.9079,5.9553,99497.0
2020-04-03 12:30:00,6.28,6.31,6.27,6.28,139739.0,5.9553,5.9837,5.9458,5.9553,139739.0
2020-04-03 12:35:00,6.28,6.33,6.26,6.33,199620.0,5.9553,6.0027,5.9363,6.0027,199620.0
2020-04-03 12:40:00,6.33,6.36,6.31,6.35,151983.0,6.0027,6.0311,5.9837,6.0216,151983.0
2020-04-03 12:45:00,6.34,6.35,6.28,6.32,152870.0,6.0122,6.0216,5.9553,5.9932,152870.0
2020-04-03 12:50:00,6.32,6.35,6.3,6.3,236744.0,5.9932,6.0216,5.9742,5.9742,236744.0
2020-04-03 12:55:00,6.3,6.35,6.29,6.32,124981.0,5.9742,6.0216,5.9647,5.9932,124981.0
2020-04-03 13:00:00,6.33,6.36,6.31,6.35,116543.0,6.0027,6.0311,5.9837,6.0216,116543.0
2020-04-03 13:05:00,6.35,6.42,6.35,6.42,222011.0,6.0216,6.088,6.0216,6.088,222011.0
2020-04-03 13:10:00,6.42,6.42,6.33,6.33,318955.0,6.088,6.088,6.0027,6.0027,318955.0
2020-04-03 13:15:00,6.33,6.36,6.33,6.34,167433.0,6.0027,6.0311,6.0027,6.0122,167433.0
2020-04-03 13:20:00,6.34,6.34,6.3,6.33,123146.0,6.0122,6.0122,5.9742,6.0027,123146.0
2020-04-03 13:25:00,6.34,6.34,6.27,6.28,182977.0,6.0122,6.0122,5.9458,5.9553,182977.0
2020-04-03 13:30:00,6.28,6.29,6.24,6.25,186547.0,5.9553,5.9647,5.9173,5.9268,186547.0
2020-04-03 13:35:00,6.25,6.25,6.22,6.22,283184.0,5.9268,5.9268,5.8984,5.8984,283184.0
2020-04-03 13:40:00,6.23,6.24,6.2,6.24,210615.0,5.9079,5.9173,5.8794,5.9173,210615.0
2020-04-03 13:45:00,6.24,6.27,6.23,6.24,182852.0,5.9173,5.9458,5.9079,5.9173,182852.0
2020-04-03 13:50:00,6.25,6.28,6.24,6.25,109353.0,5.9268,5.9553,5.9173,5.9268,109353.0
2020-04-03 13:55:00,6.25,6.26,6.23,6.24,185117.0,5.9268,5.9363,5.9079,5.9173,185117.0
2020-04-03 14:00:00,6.25,6.28,6.24,6.26,99425.0,5.9268,5.9553,5.9173,5.9363,99425.0
2020-04-03 14:05:00,6.26,6.29,6.24,6.27,76595.0,5.9363,5.9647,5.9173,5.9458,76595.0
2020-04-03 14:10:00,6.27,6.29,6.25,6.29,110117.0,5.9458,5.9647,5.9268,5.9647,110117.0
2020-04-03 14:15:00,6.29,6.3,6.26,6.27,97366.0,5.9647,5.9742,5.9363,5.9458,97366.0
2020-04-03 14:20:00,6.27,6.3,6.26,6.28,169167.0,5.9458,5.9742,5.9363,5.9553,169167.0
2020-04-03 14:25:00,6.29,6.33,6.27,6.31,176260.0,5.9647,6.0027,5.9458,5.9837,176260.0
2020-04-03 14:30:00,6.32,6.32,6.27,6.3,161109.0,5.9932,5.9932,5.9458,5.9742,161109.0
2020-04-03 14:35:00,6.3,6.31,6.27,6.28,149797.0,5.9742,5.9837,5.9458,5.9553,149797.0
2020-04-03 14:40:00,6.27,6.31,6.25,6.25,144947.0,5.9458,5.9837,5.9268,5.9268,144947.0
2020-04-03 14:45:00,6.25,6.32,6.25,6.31,282533.0,5.9268,5.9932,5.9268,5.9837,282533.0
2020-04-03 14:50:00,6.32,6.39,6.32,6.36,231349.0,5.9932,6.0596,5.9932,6.0311,231349.0
2020-04-03 14:55:00,6.37,6.42,6.37,6.42,302946.0,6.0406,6.088,6.0406,6.088,302946.0
2020-04-03 15:00:00,6.42,6.43,6.34,6.37,245328.0,6.088,6.0975,6.0122,6.0406,245328.0
2020-04-03 15:05:00,6.37,6.39,6.35,6.38,145711.0,6.0406,6.0596,6.0216,6.0501,145711.0
2020-04-03 15:10:00,6.37,6.38,6.35,6.37,189834.0,6.0406,6.0501,6.0216,6.0406,189834.0
2020-04-03 15:15:00,6.36,6.42,6.36,6.39,369368.0,6.0311,6.088,6.0311,6.0596,369368.0
2020-04-03 15:20:00,6.39,6.39,6.34,6.37,159799.0,6.0596,6.0596,6.0122,6.0406,159799.0
2020-04-03 15:25:00,6.37,6.38,6.34,6.37,191384.0,6.0406,6.0501,6.0122,6.0406,191384.0
2020-04-03 15:30:00,6.36,6.39,6.34,6.35,252817.0,6.0311,6.0596,6.0122,6.0216,252817.0
2020-04-03 15:35:00,6.34,6.38,6.32,6.33,326582.0,6.0122,6.0501,5.9932,6.0027,326582.0
2020-04-03 15:40:00,6.33,6.35,6.3,6.31,313484.0,6.0027,6.0216,5.9742,5.9837,313484.0
2020-04-03 15:45:00,6.31,6.38,6.3,6.37,657923.0,5.9837,6.0501,5.9742,6.0406,657923.0
2020-04-03 15:50:00,6.36,6.41,6.34,6.37,935292.0,6.0311,6.0785,6.0122,6.0406,935292.0
2020-04-03 15:55:00,6.37,6.39,6.31,6.32,1382690.0,6.0406,6.0596,5.9837,5.9932,1382690.0
2020-04-06 09:30:00,6.74,6.97,6.73,6.91,1270476.0,6.3915,6.6096,6.382,6.5527,1270476.0
2020-04-06 09:35:00,6.91,6.94,6.84,6.87,641800.0,6.5527,6.5811,6.4863,6.5148,641800.0
2020-04-06 09:40:00,6.87,6.96,6.86,6.95,564168.0,6.5148,6.6001,6.5053,6.5906,564168.0
2020-04-06 09:45:00,6.96,6.99,6.93,6.98,392324.0,6.6001,6.6286,6.5717,6.6191,392324.0
2020-04-06 09:50:00,6.97,7.13,6.96,7.08,858954.0,6.6096,6.7613,6.6001,6.7139,858954.0
2020-04-06 09:55:00,7.08,7.09,7.04,7.07,477316.0,6.7139,6.7234,6.676,6.7044,477316.0
2020-04-06 10:00:00,7.08,7.13,7.07,7.11,395709.0,6.7139,6.7613,6.7044,6.7423,395709.0
2020-04-06 10:05:00,7.11,7.18,7.11,7.16,792844.0,6.7423,6.8087,6.7423,6.7898,792844.0
2020-04-06 10:10:00,7.16,7.19,7.14,7.19,528775.0,6.7898,6.8182,6.7708,6.8182,528775.0
2020-04-06 10:15:00,7.19,7.2,7.14,7.19,580299.0,6.8182,6.8277,6.7708,6.8182,580299.0
2020-04-06 10:20:00,7.19,7.23,7.18,7.2,729561.0,6.8182,6.8561,6.8087,6.8277,729561.0
2020-04-06 10:25:00,7.2,7.21,7.09,7.09,518162.0,6.8277,6.8372,6.7234,6.7234,518162.0
2020-04-06 10:30:00,7.1,7.11,7.04,7.1,530815.0,6.7329,6.7423,6.676,6.7329,530815.0
2020-04-06 10:35:00,7.08,7.11,7.02,7.1,415649.0,6.7139,6.7423,6.657,6.7329,415649.0
2020-04-06 10:40:00,7.1,7.11,7.04,7.04,317536.0,6.7329,6.7423,6.676,6.676,317536.0
2020-04-06 10:45:00,7.04,7.05,6.98,7.0,489655.0,6.676,6.6855,6.6191,6.638,489655.0
2020-04-06 10:50:00,7.0,7.03,6.96,7.0,786177.0,6.638,6.6665,6.6001,6.638,786177.0
2020-04-06 10:55:00,7.0,7.01,6.98,7.0,231736.0,6.638,6.6475,6.6191,6.638,231736.0
2020-04-06 11:00:00,7.0,7.07,6.98,7.07,562987.0,6.638,6.7044,6.6191,6.7044,562987.0
2020-04-06 11:05:00,7.06,7.07,7.0,7.01,483450.0,6.6949,6.7044,6.638,6.6475,483450.0
2020-04-06 11:10:00,7.01,7.08,7.01,7.07,310047.0,6.6475,6.7139,6.6475,6.7044,310047.0
2020-04-06 11:15:00,7.07,7.13,7.06,7.11,464123.0,6.7044,6.7613,6.6949,6.7423,464123.0
2020-04-06 11:20:00,7.11,7.14,7.08,7.13,370969.0,6.7423,6.7708,6.7139,6.7613,370969.0
2020-04-06 11:25:00,7.13,7.21,7.12,7.21,475860.0,6.7613,6.8372,6.7518,6.8372,475860.0
2020-04-06 11:30:00,7.21,7.21,7.15,7.18,311953.0,6.8372,6.8372,6.7803,6.8087,311953.0
2020-04-06 11:35:00,7.17,7.19,7.13,7.17,225653.0,6.7992,6.8182,6.7613,6.7992,225653.0
2020-04-06 11:40:00,7.17,7.18,7.14,7.15,185438.0,6.7992,6.8087,6.7708,6.7803,185438.0
2020-04-06 11:45:00,7.15,7.19,7.13,7.15,258893.0,6.7803,6.8182,6.7613,6.7803,258893.0
2020-04-06 11:50:00,7.15,7.16,7.12,7.15,180879.0,6.7803,6.7898,6.7518,6.7803,180879.0
2020-04-06 11:55:00,7.15,7.15,7.1,7.12,173599.0,6.7803,6.7803,6.7329,6.7518,173599.0
2020-04-06 12:00:00,7.12,7.17,7.1,7.16,207905.0,6.7518,6.7992,6.7329,6.7898,207905.0
2020-04-06 12:05:00,7.16,7.16,7.12,7.14,178763.0,6.7898,6.7898,6.7518,6.7708,178763.0
2020-04-06 12:10:00,7.14,7.15,7.1,7.15,234310.0,6.7708,6.7803,6.7329,6.7803,234310.0
2020-04-06 12:15:00,7.15,7.19,7.12,7.19,421731.0,6.7803,6.8182,6.7518,6.8182,421731.0
2020-04-06 12:20:00,7.19,7.23,7.18,7.23,427044.0,6.8182,6.8561,6.8087,6.8561,427044.0
2020-04-06 12:25:00,7.22,7.24,7.19,7.19,312061.0,6.8467,6.8656,6.8182,6.8182,312061.0
2020-04-06 12:30:00,7.19,7.23,7.18,7.22,240590.0,6.8182,6.8561,6.8087,6.8467,240590.0
2020-04-06 12:35:00,7.22,7.24,7.2,7.22,495027.0,6.8467,6.8656,6.8277,6.8467,495027.0
2020-04-06 12:40:00,7.22,7.23,7.17,7.18,315273.0,6.8467,6.8561,6.7992,6.8087,315273.0
2020-04-06 12:45:00,7.18,7.19,7.15,7.17,355766.0,6.8087,6.8182,6.7803,6.7992,355766.0
2020-04-06 12:50:00,7.17,7.17,7.12,7.14,301375.0,6.7992,6.7992,6.7518,6.7708,301375.0
2020-04-06 12:55:00,7.13,7.18,7.13,7.18,174167.0,6.7613,6.8087,6.7613,6.8087,174167.0
2020-04-06 13:00:00,7.18,7.21,7.17,7.19,466306.0,6.8087,6.8372,6.7992,6.8182,466306.0
2020-04-06 13:05:00,7.19,7.21,7.18,7.21,185152.0,6.8182,6.8372,6.8087,6.8372,185152.0
2020-04-06 13:10:00,7.21,7.21,7.2,7.21,158407.0,6.8372,6.8372,6.8277,6.8372,158407.0
2020-04-06 13:15:00,7.21,7.26,7.2,7.24,715167.0,6.8372,6.8846,6.8277,6.8656,715167.0
2020-04-06 13:20:00,7.24,7.26,7.23,7.26,207467.0,6.8656,6.8846,6.8561,6.8846,207467.0
2020-04-06 13:25:00,7.26,7.27,7.2,7.21,382335.0,6.8846,6.8941,6.8277,6.8372,382335.0
2020-04-06 13:30:00,7.21,7.24,7.19,7.22,266809.0,6.8372,6.8656,6.8182,6.8467,266809.0
2020-04-06 13:35:00,7.22,7.25,7.21,7.24,291209.0,6.8467,6.8751,6.8372,6.8656,291209.0
2020-04-06 13:40:00,7.23,7.27,7.22,7.24,523012.0,6.8561,6.8941,6.8467,6.8656,523012.0
2020-04-06 13:45:00,7.25,7.25,7.21,7.24,148113.0,6.8751,6.8751,6.8372,6.8656,148113.0
2020-04-06 13:50:00,7.24,7.25,7.22,7.23,172888.0,6.8656,6.8751,6.8467,6.8561,172888.0
2020-04-06 13:55:00,7.23,7.23,7.2,7.23,127107.0,6.8561,6.8561,6.8277,6.8561,127107.0
2020-04-06 14:00:00,7.23,7.23,7.18,7.21,199665.0,6.8561,6.8561,6.8087,6.8372,199665.0
2020-04-06 14:05:00,7.21,7.21,7.16,7.18,187301.0,6.8372,6.8372,6.7898,6.8087,187301.0
2020-04-06 14:10:00,7.17,7.19,7.16,7.19,202871.0,6.7992,6.8182,6.7898,6.8182,202871.0
2020-04-06 14:15:00,7.18,7.22,7.18,7.21,133255.0,6.8087,6.8467,6.8087,6.8372,133255.0
2020-04-06 14:20:00,7.22,7.22,7.17,7.22,182867.0,6.8467,6.8467,6.7992,6.8467,182867.0
2020-04-06 14:25:00,7.22,7.23,7.19,7.2,331166.0,6.8467,6.8561,6.8182,6.8277,331166.0
2020-04-06 14:30:00,7.2,7.2,7.17,7.18,185483.0,6.8277,6.8277,6.7992,6.8087,185483.0
2020-04-06 14:35:00,7.19,7.2,7.17,7.18,162282.0,6.8182,6.8277,6.7992,6.8087,162282.0
2020-04-06 14:40:00,7.19,7.21,7.18,7.21,152869.0,6.8182,6.8372,6.8087,6.8372,152869.0
2020-04-06 14:45:00,7.21,7.25,7.2,7.25,294217.0,6.8372,6.8751,6.8277,6.8751,294217.0
2020-04-06 14:50:00,7.24,7.25,7.22,7.23,165648.0,6.8656,6.8751,6.8467,6.8561,165648.0
2020-04-06 14:55:00,7.22,7.24,7.21,7.21,228498.0,6.8467,6.8656,6.8372,6.8372,228498.0
2020-04-06 15:00:00,7.21,7.22,7.17,7.21,263999.0,6.8372,6.8467,6.7992,6.8372,263999.0
2020-04-06 15:05:00,7.21,7.24,7.19,7.21,231637.0,6.8372,6.8656,6.8182,6.8372,231637.0
2020-04-06 15:10:00,7.21,7.22,7.19,7.2,249252.0,6.8372,6.8467,6.8182,6.8277,249252.0
2020-04-06 15:15:00,7.2,7.22,7.1,7.13,399215.0,6.8277,6.8467,6.7329,6.7613,399215.0
2020-04-06 15:20:00,7.13,7.15,7.11,7.14,330653.0,6.7613,6.7803,6.7423,6.7708,330653.0
2020-04-06 15:25:00,7.13,7.18,7.12,7.17,410142.0,6.7613,6.8087,6.7518,6.7992,410142.0
2020-04-06 15:30:00,7.17,7.17,7.12,7.15,602821.0,6.7992,6.7992,6.7518,6.7803,602821.0
2020-04-06 15:35:00,7.15,7.16,7.13,7.16,383789.0,6.7803,6.7898,6.7613,6.7898,383789.0
2020-04-06 15:40:00,7.16,7.2,7.14,7.19,567110.0,6.7898,6.8277,6.7708,6.8182,567110.0
2020-04-06 15:45:00,7.2,7.21,7.15,7.19,813385.0,6.8277,6.8372,6.7803,6.8182,813385.0
2020-04-06 15:50:00,7.19,7.24,7.18,7.21,1152399.0,6.8182,6.8656,6.8087,6.8372,1152399.0
2020-04-06 15:55:00,7.22,7.24,7.17,7.19,2406177.0,6.8467,6.8656,6.7992,6.8182,2406177.0
2020-04-07 09:30:00,7.86,8.02,7.8,7.83,2319507.0,7.4536,7.6053,7.3967,7.4251,2319507.0
2020-04-07 09:35:00,7.83,7.83,7.66,7.7,1080174.0,7.4251,7.4251,7.2639,7.3018,1080174.0
2020-04-07 09:40:00,7.7,7.76,7.68,7.75,668059.0,7.3018,7.3587,7.2829,7.3493,668059.0
2020-04-07 09:45:00,7.75,7.96,7.75,7.89,864886.0,7.3493,7.5484,7.3493,7.482,864886.0
2020-04-07 09:50:00,7.89,7.97,7.86,7.96,781485.0,7.482,7.5579,7.4536,7.5484,781485.0
2020-04-07 09:55:00,7.96,8.0,7.88,7.91,767064.0,7.5484,7.5863,7.4725,7.501,767064.0
2020-04-07 10:00:00,7.91,7.93,7.78,7.8,635380.0,7.501,7.5199,7.3777,7.3967,635380.0
2020-04-07 10:05:00,7.8,7.83,7.69,7.7,473363.0,7.3967,7.4251,7.2924,7.3018,473363.0
2020-04-07 10:10:00,7.7,7.72,7.55,7.56,745197.0,7.3018,7.3208,7.1596,7.1691,745197.0
2020-04-07 10:15:00,7.57,7.57,7.45,7.49,977069.0,7.1786,7.1786,7.0648,7.1027,977069.0
2020-04-07 10:20:00,7.5,7.55,7.46,7.53,771047.0,7.1122,7.1596,7.0742,7.1406,771047.0
2020-04-07 10:25:00,7.53,7.6,7.52,7.58,1107121.0,7.1406,7.207,7.1311,7.188,1107121.0
2020-04-07 10:30:00,7.58,7.67,7.58,7.63,536376.0,7.188,7.2734,7.188,7.2355,536376.0
2020-04-07 10:35:00,7.63,7.68,7.58,7.68,392363.0,7.2355,7.2829,7.188,7.2829,392363.0
2020-04-07 10:40:00,7.67,7.68,7.56,7.56,729798.0,7.2734,7.2829,7.1691,7.1691,729798.0
2020-04-07 10:45:00,7.57,7.62,7.52,7.55,1553667.0,7.1786,7.226,7.1311,7.1596,1553667.0
2020-04-07 10:50:00,7.56,7.59,7.51,7.51,815017.0,7.1691,7.1975,7.1217,7.1217,815017.0
2020-04-07 10:55:00,7.52,7.62,7.51,7.58,532672.0,7.1311,7.226,7.1217,7.188,532672.0
2020-04-07 11:00:00,7.58,7.69,7.56,7.69,381812.0,7.188,7.2924,7.1691,7.2924,381812.0
2020-04-07 11:05:00,7.7,7.75,7.67,7.74,555025.0,7.3018,7.3493,7.2734,7.3398,555025.0
2020-04-07 11:10:00,7.74,7.79,7.72,7.77,605449.0,7.3398,7.3872,7.3208,7.3682,605449.0
2020-04-07 11:15:00,7.77,7.83,7.77,7.79,636593.0,7.3682,7.4251,7.3682,7.3872,636593.0
2020-04-07 11:20:00,7.79,7.79,7.69,7.77,505845.0,7.3872,7.3872,7.2924,7.3682,505845.0
2020-04-07 11:25:00,7.77,7.78,7.68,7.76,815737.0,7.3682,7.3777,7.2829,7.3587,815737.0
2020-04-07 11:30:00,7.75,7.78,7.72,7.75,351537.0,7.3493,7.3777,7.3208,7.3493,351537.0
2020-04-07 11:35:00,7.75,7.81,7.71,7.81,359944.0,7.3493,7.4062,7.3113,7.4062,359944.0
2020-04-07 11:40:00,7.81,7.89,7.79,7.86,669336.0,7.4062,7.482,7.3872,7.4536,669336.0
2020-04-07 11:45:00,7.86,7.86,7.81,7.83,270309.0,7.4536,7.4536,7.4062,7.4251,270309.0
2020-04-07 11:50:00,7.82,7.83,7.77,7.82,379808.0,7.4156,7.4251,7.3682,7.4156,379808.0
2020-04-07 11:55:00,7.82,7.85,7.79,7.84,509761.0,7.4156,7.4441,7.3872,7.4346,509761.0
2020-04-07 12:00:00,7.85,7.89,7.84,7.88,405661.0,7.4441,7.482,7.4346,7.4725,405661.0
2020-04-07 12:05:00,7.88,7.91,7.87,7.9,322212.0,7.4725,7.501,7.463,7.4915,322212.0
2020-04-07 12:10:00,7.89,7.91,7.87,7.89,273735.0,7.482,7.501,7.463,7.482,273735.0
2020-04-07 12:15:00,7.89,7.94,7.89,7.9,465865.0,7.482,7.5294,7.482,7.4915,465865.0
2020-04-07 12:20:00,7.91,7.91,7.87,7.88,474170.0,7.501,7.501,7.463,7.4725,474170.0
2020-04-07 12:25:00,7.88,7.9,7.86,7.9,374333.0,7.4725,7.4915,7.4536,7.4915,374333.0
2020-04-07 12:30:00,7.89,7.92,7.87,7.88,351801.0,7.482,7.5105,7.463,7.4725,351801.0
2020-04-07 12:35:00,7.89,7.89,7.83,7.85,236806.0,7.482,7.482,7.4251,7.4441,236806.0
2020-04-07 12:40:00,7.85,7.85,7.79,7.8,260109.0,7.4441,7.4441,7.3872,7.3967,260109.0
2020-04-07 12:45:00,7.81,7.85,7.8,7.82,306093.0,7.4062,7.4441,7.3967,7.4156,306093.0
2020-04-07 12:50:00,7.82,7.83,7.79,7.82,175406.0,7.4156,7.4251,7.3872,7.4156,175406.0
2020-04-07 12:55:00,7.82,7.85,7.8,7.81,240293.0,7.4156,7.4441,7.3967,7.4062,240293.0
2020-04-07 13:00:00,7.82,7.85,7.81,7.83,106922.0,7.4156,7.4441,7.4062,7.4251,106922.0
2020-04-07 13:05:00,7.83,7.87,7.79,7.8,151261.0,7.4251,7.463,7.3872,7.3967,151261.0
2020-04-07 13:10:00,7.8,7.82,7.78,7.82,226054.0,7.3967,7.4156,7.3777,7.4156,226054.0
2020-04-07 13:15:00,7.82,7.82,7.75,7.78,315250.0,7.4156,7.4156,7.3493,7.3777,315250.0
2020-04-07 13:20:00,7.78,7.8,7.75,7.77,134908.0,7.3777,7.3967,7.3493,7.3682,134908.0
2020-04-07 13:25:00,7.78,7.78,7.74,7.76,275025.0,7.3777,7.3777,7.3398,7.3587,275025.0
2020-04-07 13:30:00,7.76,7.77,7.72,7.75,240147.0,7.3587,7.3682,7.3208,7.3493,240147.0
2020-04-07 13:35:00,7.75,7.76,7.72,7.72,191023.0,7.3493,7.3587,7.3208,7.3208,191023.0
2020-04-07 13:40:00,7.72,7.75,7.7,7.71,214550.0,7.3208,7.3493,7.3018,7.3113,214550.0
2020-04-07 13:45:00,7.71,7.72,7.68,7.69,239471.0,7.3113,7.3208,7.2829,7.2924,239471.0
2020-04-07 13:50:00,7.69,7.69,7.62,7.65,245827.0,7.2924,7.2924,7.226,7.2544,245827.0
2020-04-07 13:55:00,7.64,7.67,7.64,7.65,248341.0,7.2449,7.2734,7.2449,7.2544,248341.0
2020-04-07 14:00:00,7.65,7.68,7.62,7.66,296912.0,7.2544,7.2829,7.226,7.2639,296912.0
2020-04-07 14:05:00,7.66,7.67,7.6,7.62,268870.0,7.2639,7.2734,7.207,7.226,268870.0
2020-04-07 14:10:00,7.62,7.67,7.61,7.65,337160.0,7.226,7.2734,7.2165,7.2544,337160.0
2020-04-07 14:15:00,7.65,7.65,7.58,7.61,320576.0,7.2544,7.2544,7.188,7.2165,320576.0
2020-04-07 14:20:00,7.6,7.69,7.6,7.67,344230.0,7.207,7.2924,7.207,7.2734,344230.0
2020-04-07 14:25:00,7.67,7.7,7.64,7.68,311273.0,7.2734,7.3018,7.2449,7.2829,311273.0
2020-04-07 14:30:00,7.68,7.7,7.65,7.69,226169.0,7.2829,7.3018,7.2544,7.2924,226169.0
2020-04-07 14:35:00,7.69,7.7,7.64,7.65,337275.0,7.2924,7.3018,7.2449,7.2544,337275.0
2020-04-07 14:40:00,7.64,7.65,7.59,7.62,485555.0,7.2449,7.2544,7.1975,7.226,485555.0
2020-04-07 14:45:00,7.61,7.65,7.58,7.58,235459.0,7.2165,7.2544,7.188,7.188,235459.0
2020-04-07 14:50:00,7.58,7.59,7.52,7.56,257645.0,7.188,7.1975,7.1311,7.1691,257645.0
2020-04-07 14:55:00,7.56,7.59,7.52,7.57,392027.0,7.1691,7.1975,7.1311,7.1786,392027.0
2020-04-07 15:00:00,7.57,7.63,7.56,7.61,289184.0,7.1786,7.2355,7.1691,7.2165,289184.0
2020-04-07 15:05:00,7.6,7.63,7.56,7.63,554656.0,7.207,7.2355,7.1691,7.2355,554656.0
2020-04-07 15:10:00,7.63,7.67,7.6,7.65,323206.0,7.2355,7.2734,7.207,7.2544,323206.0
2020-04-07 15:15:00,7.65,7.66,7.59,7.6,373293.0,7.2544,7.2639,7.1975,7.207,373293.0
2020-04-07 15:20:00,7.61,7.62,7.53,7.54,417012.0,7.2165,7.226,7.1406,7.1501,417012.0
2020-04-07 15:25:00,7.54,7.63,7.53,7.54,474765.0,7.1501,7.2355,7.1406,7.1501,474765.0
2020-04-07 15:30:00,7.55,7.64,7.53,7.61,490926.0,7.1596,7.2449,7.1406,7.2165,490926.0
2020-04-07 15:35:00,7.62,7.64,7.59,7.61,685506.0,7.226,7.2449,7.1975,7.2165,685506.0
2020-04-07 15:40:00,7.61,7.65,7.6,7.64,383771.0,7.2165,7.2544,7.207,7.2449,383771.0
2020-04-07 15:45:00,7.64,7.73,7.64,7.72,619598.0,7.2449,7.3303,7.2449,7.3208,619598.0
2020-04-07 15:50:00,7.72,7.75,7.56,7.62,941026.0,7.3208,7.3493,7.1691,7.226,941026.0
2020-04-07 15:55:00,7.62,7.65,7.58,7.59,1097499.0,7.226,7.2544,7.188,7.1975,1097499.0
2020-04-08 09:30:00,7.64,7.79,7.58,7.72,555751.0,7.2449,7.3872,7.188,7.3208,555751.0
2020-04-08 09:35:00,7.73,7.78,7.68,7.7,248631.0,7.3303,7.3777,7.2829,7.3018,248631.0
2020-04-08 09:40:00,7.69,7.76,7.68,7.74,289499.0,7.2924,7.3587,7.2829,7.3398,289499.0
2020-04-08 09:45:00,7.75,7.78,7.67,7.68,180307.0,7.3493,7.3777,7.2734,7.2829,180307.0
2020-04-08 09:50:00,7.68,7.71,7.63,7.68,165618.0,7.2829,7.3113,7.2355,7.2829,165618.0
2020-04-08 09:55:00,7.68,7.7,7.62,7.63,89356.0,7.2829,7.3018,7.226,7.2355,89356.0
2020-04-08 10:00:00,7.62,7.68,7.62,7.63,179991.0,7.226,7.2829,7.226,7.2355,179991.0
2020-04-08 10:05:00,7.63,7.66,7.57,7.59,232841.0,7.2355,7.2639,7.1786,7.1975,232841.0
2020-04-08 10:10:00,7.58,7.63,7.57,7.61,240585.0,7.188,7.2355,7.1786,7.2165,240585.0
2020-04-08 10:15:00,7.61,7.62,7.58,7.61,404204.0,7.2165,7.226,7.188,7.2165,404204.0
2020-04-08 10:20:00,7.61,7.61,7.51,7.52,272271.0,7.2165,7.2165,7.1217,7.1311,272271.0
2020-04-08 10:25:00,7.51,7.64,7.51,7.63,151735.0,7.1217,7.2449,7.1217,7.2355,151735.0
2020-04-08 10:30:00,7.64,7.7,7.63,7.68,262025.0,7.2449,7.3018,7.2355,7.2829,262025.0
2020-04-08 10:35:00,7.69,7.69,7.61,7.63,254134.0,7.2924,7.2924,7.2165,7.2355,254134.0
2020-04-08 10:40:00,7.62,7.65,7.59,7.62,133243.0,7.226,7.2544,7.1975,7.226,133243.0
2020-04-08 10:45:00,7.63,7.65,7.6,7.63,135915.0,7.2355,7.2544,7.207,7.2355,135915.0
2020-04-08 10:50:00,7.63,7.66,7.62,7.63,109117.0,7.2355,7.2639,7.226,7.2355,109117.0
2020-04-08 10:55:00,7.64,7.69,7.62,7.67,116083.0,7.2449,7.2924,7.226,7.2734,116083.0
2020-04-08 11:00:00,7.67,7.68,7.64,7.64,97853.0,7.2734,7.2829,7.2449,7.2449,97853.0
2020-04-08 11:05:00,7.64,7.68,7.63,7.66,129217.0,7.2449,7.2829,7.2355,7.2639,129217.0
2020-04-08 11:10:00,7.66,7.75,7.66,7.74,244528.0,7.2639,7.3493,7.2639,7.3398,244528.0
2020-04-08 11:15:00,7.73,7.77,7.72,7.75,394602.0,7.3303,7.3682,7.3208,7.3493,394602.0
2020-04-08 11:20:00,7.74,7.77,7.71,7.72,160919.0,7.3398,7.3682,7.3113,7.3208,160919.0
2020-04-08 11:25:00,7.71,7.77,7.71,7.74,273024.0,7.3113,7.3682,7.3113,7.3398,273024.0
2020-04-08 11:30:00,7.74,7.77,7.7,7.76,215988.0,7.3398,7.3682,7.3018,7.3587,215988.0
2020-04-08 11:35:00,7.76,7.81,7.74,7.81,278447.0,7.3587,7.4062,7.3398,7.4062,278447.0
2020-04-08 11:40:00,7.81,7.83,7.79,7.8,352665.0,7.4062,7.4251,7.3872,7.3967,352665.0
2020-04-08 11:45:00,7.79,7.83,7.78,7.81,140284.0,7.3872,7.4251,7.3777,7.4062,140284.0
2020-04-08 11:50:00,7.8,7.8,7.73,7.75,132934.0,7.3967,7.3967,7.3303,7.3493,132934.0
2020-04-08 11:55:00,7.75,7.77,7.7,7.71,247479.0,7.3493,7.3682,7.3018,7.3113,247479.0
2020-04-08 12:00:00,7.72,7.77,7.69,7.73,200474.0,7.3208,7.3682,7.2924,7.3303,200474.0
2020-04-08 12:05:00,7.74,7.79,7.73,7.76,251569.0,7.3398,7.3872,7.3303,7.3587,251569.0
2020-04-08 12:10:00,7.76,7.76,7.73,7.76,190408.0,7.3587,7.3587,7.3303,7.3587,190408.0
2020-04-08 12:15:00,7.76,7.81,7.75,7.81,278983.0,7.3587,7.4062,7.3493,7.4062,278983.0
2020-04-08 12:20:00,7.8,7.83,7.79,7.83,153381.0,7.3967,7.4251,7.3872,7.4251,153381.0
2020-04-08 12:25:00,7.83,7.84,7.8,7.81,200079.0,7.4251,7.4346,7.3967,7.4062,200079.0
2020-04-08 12:30:00,7.8,7.83,7.78,7.8,89763.0,7.3967,7.4251,7.3777,7.3967,89763.0
2020-04-08 12:35:00,7.8,7.81,7.76,7.81,144300.0,7.3967,7.4062,7.3587,7.4062,144300.0
2020-04-08 12:40:00,7.82,7.85,7.81,7.83,320207.0,7.4156,7.4441,7.4062,7.4251,320207.0
2020-04-08 12:45:00,7.83,7.84,7.79,7.8,107751.0,7.4251,7.4346,7.3872,7.3967,107751.0
2020-04-08 12:50:00,7.8,7.83,7.8,7.82,193201.0,7.3967,7.4251,7.3967,7.4156,193201.0
2020-04-08 12:55:00,7.82,7.82,7.78,7.79,118543.0,7.4156,7.4156,7.3777,7.3872,118543.0
2020-04-08 13:00:00,7.79,7.8,7.73,7.73,198468.0,7.3872,7.3967,7.3303,7.3303,198468.0
2020-04-08 13:05:00,7.73,7.78,7.72,7.75,335912.0,7.3303,7.3777,7.3208,7.3493,335912.0
2020-04-08 13:10:00,7.74,7.78,7.73,7.78,186122.0,7.3398,7.3777,7.3303,7.3777,186122.0
2020-04-08 13:15:00,7.78,7.83,7.77,7.81,296084.0,7.3777,7.4251,7.3682,7.4062,296084.0
2020-04-08 13:20:00,7.81,7.84,7.81,7.83,216130.0,7.4062,7.4346,7.4062,7.4251,216130.0
2020-04-08 13:25:00,7.83,7.87,7.82,7.84,289457.0,7.4251,7.463,7.4156,7.4346,289457.0
2020-04-08 13:30:00,7.85,7.85,7.81,7.82,152922.0,7.4441,7.4441,7.4062,7.4156,152922.0
2020-04-08 13:35:00,7.82,7.83,7.79,7.82,549079.0,7.4156,7.4251,7.3872,7.4156,549079.0
2020-04-08 13:40:00,7.83,7.83,7.79,7.82,355837.0,7.4251,7.4251,7.3872,7.4156,355837.0
2020-04-08 13:45:00,7.82,7.84,7.81,7.82,148908.0,7.4156,7.4346,7.4062,7.4156,148908.0
2020-04-08 13:50:00,7.82,7.84,7.82,7.83,110048.0,7.4156,7.4346,7.4156,7.4251,110048.0
2020-04-08 13:55:00,7.83,7.84,7.8,7.81,193106.0,7.4251,7.4346,7.3967,7.4062,193106.0
2020-04-08 14:00:00,7.82,7.86,7.81,7.85,260525.0,7.4156,7.4536,7.4062,7.4441,260525.0
2020-04-08 14:05:00,7.85,7.87,7.82,7.86,128377.0,7.4441,7.463,7.4156,7.4536,128377.0
2020-04-08 14:10:00,7.87,7.88,7.84,7.86,129929.0,7.463,7.4725,7.4346,7.4536,129929.0
2020-04-08 14:15:00,7.86,7.89,7.85,7.88,265213.0,7.4536,7.482,7.4441,7.4725,265213.0
2020-04-08 14:20:00,7.88,7.92,7.85,7.92,222776.0,7.4725,7.5105,7.4441,7.5105,222776.0
2020-04-08 14:25:00,7.92,7.94,7.9,7.93,402274.0,7.5105,7.5294,7.4915,7.5199,402274.0
2020-04-08 14:30:00,7.92,7.95,7.92,7.95,183608.0,7.5105,7.5389,7.5105,7.5389,183608.0
2020-04-08 14:35:00,7.94,7.97,7.92,7.97,465113.0,7.5294,7.5579,7.5105,7.5579,465113.0
2020-04-08 14:40:00,7.96,7.98,7.95,7.95,285724.0,7.5484,7.5674,7.5389,7.5389,285724.0
2020-04-08 14:45:00,7.95,7.98,7.94,7.97,404697.0,7.5389,7.5674,7.5294,7.5579,404697.0
2020-04-08 14:50:00,7.97,8.0,7.96,7.97,365770.0,7.5579,7.5863,7.5484,7.5579,365770.0
2020-04-08 14:55:00,7.97,7.99,7.94,7.99,336934.0,7.5579,7.5768,7.5294,7.5768,336934.0
2020-04-08 15:00:00,7.98,8.01,7.98,7.99,371817.0,7.5674,7.5958,7.5674,7.5768,371817.0
2020-04-08 15:05:00,8.0,8.01,7.98,8.0,179526.0,7.5863,7.5958,7.5674,7.5863,179526.0
2020-04-08 15:10:00,8.0,8.01,7.97,7.99,785689.0,7.5863,7.5958,7.5579,7.5768,785689.0
2020-04-08 15:15:00,7.99,8.0,7.98,8.0,305275.0,7.5768,7.5863,7.5674,7.5863,305275.0
2020-04-08 15:20:00,8.0,8.0,7.98,7.99,666525.0,7.5863,7.5863,7.5674,7.5768,666525.0
2020-04-08 15:25:00,7.99,8.01,7.98,7.99,480661.0,7.5768,7.5958,7.5674,7.5768,480661.0
2020-04-08 15:30:00,8.0,8.03,7.98,8.0,1291701.0,7.5863,7.6148,7.5674,7.5863,1291701.0
2020-04-08 15:35:00,8.0,8.01,7.98,8.01,505593.0,7.5863,7.5958,7.5674,7.5958,505593.0
2020-04-08 15:40:00,8.01,8.02,7.95,8.01,763872.0,7.5958,7.6053,7.5389,7.5958,763872.0
2020-04-08 15:45:00,8.02,8.05,8.0,8.04,765284.0,7.6053,7.6337,7.5863,7.6243,765284.0
2020-04-08 15:50:00,8.04,8.07,8.02,8.04,1066374.0,7.6243,7.6527,7.6053,7.6243,1066374.0
2020-04-08 15:55:00,8.04,8.05,8.0,8.03,1593772.0,7.6243,7.6337,7.5863,7.6148,1593772.0
2020-04-09 09:30:00,8.31,8.39,8.2,8.31,1028088.0,7.8803,7.9562,7.776,7.8803,1028088.0
2020-04-09 09:35:00,8.32,8.34,8.26,8.29,411086.0,7.8898,7.9087,7.8329,7.8613,411086.0
2020-04-09 09:40:00,8.3,8.38,8.28,8.36,671272.0,7.8708,7.9467,7.8518,7.9277,671272.0
2020-04-09 09:45:00,8.36,8.38,8.32,8.35,693060.0,7.9277,7.9467,7.8898,7.9182,693060.0
2020-04-09 09:50:00,8.34,8.36,8.3,8.35,592736.0,7.9087,7.9277,7.8708,7.9182,592736.0
2020-04-09 09:55:00,8.35,8.4,8.34,8.39,428150.0,7.9182,7.9656,7.9087,7.9562,428150.0
2020-04-09 10:00:00,8.4,8.4,8.34,8.36,473286.0,7.9656,7.9656,7.9087,7.9277,473286.0
2020-04-09 10:05:00,8.37,8.39,8.29,8.29,478515.0,7.9372,7.9562,7.8613,7.8613,478515.0
2020-04-09 10:10:00,8.29,8.33,8.28,8.33,507315.0,7.8613,7.8993,7.8518,7.8993,507315.0
2020-04-09 10:15:00,8.33,8.35,8.27,8.28,380364.0,7.8993,7.9182,7.8424,7.8518,380364.0
2020-04-09 10:20:00,8.28,8.29,8.12,8.16,781198.0,7.8518,7.8613,7.7001,7.7381,781198.0
2020-04-09 10:25:00,8.16,8.25,8.09,8.25,800751.0,7.7381,7.8234,7.6717,7.8234,800751.0
2020-04-09 10:30:00,8.26,8.38,8.25,8.36,461159.0,7.8329,7.9467,7.8234,7.9277,461159.0
2020-04-09 10:35:00,8.37,8.4,8.32,8.38,648083.0,7.9372,7.9656,7.8898,7.9467,648083.0
2020-04-09 10:40:00,8.38,8.42,8.34,8.4,475061.0,7.9467,7.9846,7.9087,7.9656,475061.0
2020-04-09 10:45:00,8.4,8.43,8.33,8.34,413598.0,7.9656,7.9941,7.8993,7.9087,413598.0
2020-04-09 10:50:00,8.33,8.35,8.28,8.31,262306.0,7.8993,7.9182,7.8518,7.8803,262306.0
2020-04-09 10:55:00,8.32,8.39,8.31,8.36,444939.0,7.8898,7.9562,7.8803,7.9277,444939.0
2020-04-09 11:00:00,8.36,8.36,8.27,8.27,226562.0,7.9277,7.9277,7.8424,7.8424,226562.0
2020-04-09 11:05:00,8.28,8.29,8.23,8.25,396826.0,7.8518,7.8613,7.8044,7.8234,396826.0
2020-04-09 11:10:00,8.25,8.27,8.19,8.23,378122.0,7.8234,7.8424,7.7665,7.8044,378122.0
2020-04-09 11:15:00,8.23,8.27,8.21,8.24,239633.0,7.8044,7.8424,7.7855,7.8139,239633.0
2020-04-09 11:20:00,8.25,8.3,8.19,8.2,443491.0,7.8234,7.8708,7.7665,7.776,443491.0
2020-04-09 11:25:00,8.2,8.22,8.15,8.21,371160.0,7.776,7.795,7.7286,7.7855,371160.0
2020-04-09 11:30:00,8.2,8.26,8.2,8.25,227309.0,7.776,7.8329,7.776,7.8234,227309.0
2020-04-09 11:35:00,8.25,8.3,8.22,8.28,369072.0,7.8234,7.8708,7.795,7.8518,369072.0
2020-04-09 11:40:00,8.28,8.29,8.21,8.27,370349.0,7.8518,7.8613,7.7855,7.8424,370349.0
2020-04-09 11:45:00,8.27,8.3,8.26,8.29,296256.0,7.8424,7.8708,7.8329,7.8613,296256.0
2020-04-09 11:50:00,8.29,8.3,8.24,8.26,351029.0,7.8613,7.8708,7.8139,7.8329,351029.0
2020-04-09 11:55:00,8.26,8.3,8.24,8.29,309822.0,7.8329,7.8708,7.8139,7.8613,309822.0
2020-04-09 12:00:00,8.29,8.3,8.26,8.3,258095.0,7.8613,7.8708,7.8329,7.8708,258095.0
2020-04-09 12:05:00,8.29,8.31,8.28,8.29,206726.0,7.8613,7.8803,7.8518,7.8613,206726.0
2020-04-09 12:10:00,8.29,8.31,8.25,8.3,245892.0,7.8613,7.8803,7.8234,7.8708,245892.0
2020-04-09 12:15:00,8.3,8.34,8.29,8.34,279324.0,7.8708,7.9087,7.8613,7.9087,279324.0
2020-04-09 12:20:00,8.34,8.35,8.31,8.33,181274.0,7.9087,7.9182,7.8803,7.8993,181274.0
2020-04-09 12:25:00,8.33,8.33,8.25,8.28,238051.0,7.8993,7.8993,7.8234,7.8518,238051.0
2020-04-09 12:30:00,8.28,8.33,8.27,8.3,220368.0,7.8518,7.8993,7.8424,7.8708,220368.0
2020-04-09 12:35:00,8.3,8.35,8.29,8.33,173409.0,7.8708,7.9182,7.8613,7.8993,173409.0
2020-04-09 12:40:00,8.34,8.35,8.3,8.31,205107.0,7.9087,7.9182,7.8708,7.8803,205107.0
2020-04-09 12:45:00,8.3,8.34,8.29,8.31,185967.0,7.8708,7.9087,7.8613,7.8803,185967.0
2020-04-09 12:50:00,8.31,8.34,8.3,8.33,194420.0,7.8803,7.9087,7.8708,7.8993,194420.0
2020-04-09 12:55:00,8.34,8.36,8.31,8.32,287071.0,7.9087,7.9277,7.8803,7.8898,287071.0
2020-04-09 13:00:00,8.32,8.35,8.31,8.34,212763.0,7.8898,7.9182,7.8803,7.9087,212763.0
2020-04-09 13:05:00,8.34,8.35,8.31,8.35,162255.0,7.9087,7.9182,7.8803,7.9182,162255.0
2020-04-09 13:10:00,8.35,8.35,8.31,8.34,115664.0,7.9182,7.9182,7.8803,7.9087,115664.0
2020-04-09 13:15:00,8.35,8.35,8.31,8.35,155225.0,7.9182,7.9182,7.8803,7.9182,155225.0
2020-04-09 13:20:00,8.35,8.36,8.3,8.3,296020.0,7.9182,7.9277,7.8708,7.8708,296020.0
2020-04-09 13:25:00,8.3,8.31,8.24,8.25,355511.0,7.8708,7.8803,7.8139,7.8234,355511.0
2020-04-09 13:30:00,8.26,8.28,8.24,8.27,245601.0,7.8329,7.8518,7.8139,7.8424,245601.0
2020-04-09 13:35:00,8.27,8.27,8.21,8.24,224843.0,7.8424,7.8424,7.7855,7.8139,224843.0
2020-04-09 13:40:00,8.24,8.3,8.23,8.29,172599.0,7.8139,7.8708,7.8044,7.8613,172599.0
2020-04-09 13:45:00,8.3,8.3,8.24,8.25,133965.0,7.8708,7.8708,7.8139,7.8234,133965.0
2020-04-09 13:50:00,8.25,8.3,8.23,8.28,225097.0,7.8234,7.8708,7.8044,7.8518,225097.0
2020-04-09 13:55:00,8.28,8.32,8.27,8.3,227612.0,7.8518,7.8898,7.8424,7.8708,227612.0
2020-04-09 14:00:00,8.3,8.32,8.21,8.21,165391.0,7.8708,7.8898,7.7855,7.7855,165391.0
2020-04-09 14:05:00,8.21,8.22,8.18,8.2,281969.0,7.7855,7.795,7.757,7.776,281969.0
2020-04-09 14:10:00,8.21,8.25,8.2,8.21,216805.0,7.7855,7.8234,7.776,7.7855,216805.0
2020-04-09 14:15:00,8.21,8.22,8.15,8.17,430854.0,7.7855,7.795,7.7286,7.7475,430854.0
2020-04-09 14:20:00,8.16,8.21,8.12,8.17,605207.0,7.7381,7.7855,7.7001,7.7475,605207.0
2020-04-09 14:25:00,8.18,8.21,8.14,8.14,270754.0,7.757,7.7855,7.7191,7.7191,270754.0
2020-04-09 14:30:00,8.14,8.2,8.14,8.15,235782.0,7.7191,7.776,7.7191,7.7286,235782.0
2020-04-09 14:35:00,8.15,8.19,8.13,8.17,284808.0,7.7286,7.7665,7.7096,7.7475,284808.0
2020-04-09 14:40:00,8.17,8.19,8.14,8.14,372852.0,7.7475,7.7665,7.7191,7.7191,372852.0
2020-04-09 14:45:00,8.14,8.15,8.05,8.08,519751.0,7.7191,7.7286,7.6337,7.6622,519751.0
2020-04-09 14:50:00,8.08,8.09,8.03,8.04,171772.0,7.6622,7.6717,7.6148,7.6243,171772.0
2020-04-09 14:55:00,8.03,8.08,8.01,8.08,219310.0,7.6148,7.6622,7.5958,7.6622,219310.0
2020-04-09 15:00:00,8.08,8.09,8.03,8.06,226231.0,7.6622,7.6717,7.6148,7.6432,226231.0
2020-04-09 15:05:00,8.06,8.12,8.03,8.12,273498.0,7.6432,7.7001,7.6148,7.7001,273498.0
2020-04-09 15:10:00,8.12,8.12,8.08,8.1,248502.0,7.7001,7.7001,7.6622,7.6812,248502.0
2020-04-09 15:15:00,8.1,8.13,8.08,8.11,404577.0,7.6812,7.7096,7.6622,7.6906,404577.0
2020-04-09 15:20:00,8.11,8.13,8.07,8.08,235895.0,7.6906,7.7096,7.6527,7.6622,235895.0
2020-04-09 15:25:00,8.08,8.13,8.06,8.12,314713.0,7.6622,7.7096,7.6432,7.7001,314713.0
2020-04-09 15:30:00,8.12,8.16,8.11,8.12,661442.0,7.7001,7.7381,7.6906,7.7001,661442.0
2020-04-09 15:35:00,8.12,8.12,8.05,8.1,521841.0,7.7001,7.7001,7.6337,7.6812,521841.0
2020-04-09 15:40:00,8.1,8.13,8.09,8.11,703348.0,7.6812,7.7096,7.6717,7.6906,703348.0
2020-04-09 15:45:00,8.11,8.17,8.08,8.1,699406.0,7.6906,7.7475,7.6622,7.6812,699406.0
2020-04-09 15:50:00,8.11,8.2,8.08,8.2,852886.0,7.6906,7.776,7.6622,7.776,852886.0
2020-04-09 15:55:00,8.2,8.24,8.18,8.19,1372693.0,7.776,7.8139,7.757,7.7665,1372693.0
2020-04-13 09:30:00,8.32,8.33,8.1,8.11,640392.0,7.8898,7.8993,7.6812,7.6906,640392.0
2020-04-13 09:35:00,8.1,8.1,8.0,8.1,641615.0,7.6812,7.6812,7.5863,7.6812,641615.0
2020-04-13 09:40:00,8.1,8.11,7.91,7.92,503273.0,7.6812,7.6906,7.501,7.5105,503273.0
2020-04-13 09:45:00,7.92,7.99,7.9,7.95,477742.0,7.5105,7.5768,7.4915,7.5389,477742.0
2020-04-13 09:50:00,7.95,7.99,7.9,7.96,424300.0,7.5389,7.5768,7.4915,7.5484,424300.0
2020-04-13 09:55:00,7.97,8.05,7.94,7.96,413653.0,7.5579,7.6337,7.5294,7.5484,413653.0
2020-04-13 10:00:00,7.95,8.0,7.93,8.0,296621.0,7.5389,7.5863,7.5199,7.5863,296621.0
2020-04-13 10:05:00,7.99,8.06,7.97,8.02,454830.0,7.5768,7.6432,7.5579,7.6053,454830.0
2020-04-13 10:10:00,8.02,8.14,8.0,8.13,439954.0,7.6053,7.7191,7.5863,7.7096,439954.0
2020-04-13 10:15:00,8.13,8.14,8.04,8.06,601461.0,7.7096,7.7191,7.6243,7.6432,601461.0
2020-04-13 10:20:00,8.06,8.1,8.0,8.01,215900.0,7.6432,7.6812,7.5863,7.5958,215900.0
2020-04-13 10:25:00,8.0,8.09,8.0,8.07,165501.0,7.5863,7.6717,7.5863,7.6527,165501.0
2020-04-13 10:30:00,8.08,8.1,8.04,8.07,233621.0,7.6622,7.6812,7.6243,7.6527,233621.0
2020-04-13 10:35:00,8.07,8.08,8.02,8.03,105062.0,7.6527,7.6622,7.6053,7.6148,105062.0
2020-04-13 10:40:00,8.03,8.06,8.01,8.04,269774.0,7.6148,7.6432,7.5958,7.6243,269774.0
2020-04-13 10:45:00,8.03,8.08,8.02,8.02,246706.0,7.6148,7.6622,7.6053,7.6053,246706.0
2020-04-13 10:50:00,8.02,8.04,7.99,8.0,245586.0,7.6053,7.6243,7.5768,7.5863,245586.0
2020-04-13 10:55:00,8.0,8.04,7.99,8.0,234625.0,7.5863,7.6243,7.5768,7.5863,234625.0
2020-04-13 11:00:00,8.0,8.02,7.97,7.98,124755.0,7.5863,7.6053,7.5579,7.5674,124755.0
2020-04-13 11:05:00,7.98,7.98,7.95,7.97,97552.0,7.5674,7.5674,7.5389,7.5579,97552.0
2020-04-13 11:10:00,7.97,8.01,7.96,7.98,197256.0,7.5579,7.5958,7.5484,7.5674,197256.0
2020-04-13 11:15:00,7.99,8.02,7.98,8.01,230205.0,7.5768,7.6053,7.5674,7.5958,230205.0
2020-04-13 11:20:00,8.01,8.06,7.99,8.04,569378.0,7.5958,7.6432,7.5768,7.6243,569378.0
2020-04-13 11:25:00,8.04,8.13,8.04,8.12,442436.0,7.6243,7.7096,7.6243,7.7001,442436.0
2020-04-13 11:30:00,8.11,8.13,8.05,8.1,245714.0,7.6906,7.7096,7.6337,7.6812,245714.0
2020-04-13 11:35:00,8.09,8.11,8.07,8.08,123666.0,7.6717,7.6906,7.6527,7.6622,123666.0
2020-04-13 11:40:00,8.08,8.11,8.06,8.09,116084.0,7.6622,7.6906,7.6432,7.6717,116084.0
2020-04-13 11:45:00,8.09,8.13,8.08,8.12,127485.0,7.6717,7.7096,7.6622,7.7001,127485.0
2020-04-13 11:50:00,8.11,8.13,8.09,8.13,116734.0,7.6906,7.7096,7.6717,7.7096,116734.0
2020-04-13 11:55:00,8.12,8.14,8.08,8.09,172992.0,7.7001,7.7191,7.6622,7.6717,172992.0
2020-04-13 12:00:00,8.08,8.14,8.07,8.13,209634.0,7.6622,7.7191,7.6527,7.7096,209634.0
2020-04-13 12:05:00,8.12,8.14,8.11,8.13,138216.0,7.7001,7.7191,7.6906,7.7096,138216.0
2020-04-13 12:10:00,8.14,8.17,8.13,8.17,192584.0,7.7191,7.7475,7.7096,7.7475,192584.0
2020-04-13 12:15:00,8.17,8.2,8.14,8.14,180808.0,7.7475,7.776,7.7191,7.7191,180808.0
2020-04-13 12:20:00,8.14,8.17,8.12,8.14,133967.0,7.7191,7.7475,7.7001,7.7191,133967.0
2020-04-13 12:25:00,8.14,8.16,8.11,8.12,152864.0,7.7191,7.7381,7.6906,7.7001,152864.0
2020-04-13 12:30:00,8.12,8.12,8.08,8.11,118247.0,7.7001,7.7001,7.6622,7.6906,118247.0
2020-04-13 12:35:00,8.1,8.11,8.07,8.11,202489.0,7.6812,7.6906,7.6527,7.6906,202489.0
2020-04-13 12:40:00,8.11,8.14,8.07,8.13,187742.0,7.6906,7.7191,7.6527,7.7096,187742.0
2020-04-13 12:45:00,8.13,8.2,8.13,8.18,204727.0,7.7096,7.776,7.7096,7.757,204727.0
2020-04-13 12:50:00,8.18,8.19,8.12,8.13,120019.0,7.757,7.7665,7.7001,7.7096,120019.0
2020-04-13 12:55:00,8.13,8.16,8.12,8.13,394707.0,7.7096,7.7381,7.7001,7.7096,394707.0
2020-04-13 13:00:00,8.14,8.15,8.11,8.13,240461.0,7.7191,7.7286,7.6906,7.7096,240461.0
2020-04-13 13:05:00,8.14,8.17,8.12,8.17,132324.0,7.7191,7.7475,7.7001,7.7475,132324.0
2020-04-13 13:10:00,8.17,8.17,8.15,8.16,157331.0,7.7475,7.7475,7.7286,7.7381,157331.0
2020-04-13 13:15:00,8.17,8.2,8.15,8.19,252697.0,7.7475,7.776,7.7286,7.7665,252697.0
2020-04-13 13:20:00,8.19,8.19,8.15,8.17,67089.0,7.7665,7.7665,7.7286,7.7475,67089.0
2020-04-13 13:25:00,8.16,8.18,8.14,8.17,88864.0,7.7381,7.757,7.7191,7.7475,88864.0
2020-04-13 13:30:00,8.17,8.18,8.15,8.18,143778.0,7.7475,7.757,7.7286,7.757,143778.0
2020-04-13 13:35:00,8.17,8.24,8.15,8.23,101070.0,7.7475,7.8139,7.7286,7.8044,101070.0
2020-04-13 13:40:00,8.22,8.26,8.2,8.21,248120.0,7.795,7.8329,7.776,7.7855,248120.0
2020-04-13 13:45:00,8.21,8.23,8.19,8.2,87192.0,7.7855,7.8044,7.7665,7.776,87192.0
2020-04-13 13:50:00,8.2,8.23,8.19,8.21,140404.0,7.776,7.8044,7.7665,7.7855,140404.0
2020-04-13 13:55:00,8.21,8.22,8.17,8.18,110098.0,7.7855,7.795,7.7475,7.757,110098.0
2020-04-13 14:00:00,8.18,8.2,8.15,8.19,135243.0,7.757,7.776,7.7286,7.7665,135243.0
2020-04-13 14:05:00,8.19,8.2,8.17,8.18,180875.0,7.7665,7.776,7.7475,7.757,180875.0
2020-04-13 14:10:00,8.19,8.21,8.15,8.16,171198.0,7.7665,7.7855,7.7286,7.7381,171198.0
2020-04-13 14:15:00,8.16,8.19,8.13,8.17,190730.0,7.7381,7.7665,7.7096,7.7475,190730.0
2020-04-13 14:20:00,8.18,8.18,8.15,8.18,157740.0,7.757,7.757,7.7286,7.757,157740.0
2020-04-13 14:25:00,8.18,8.18,8.14,8.17,164134.0,7.757,7.757,7.7191,7.7475,164134.0
2020-04-13 14:30:00,8.17,8.21,8.16,8.2,278112.0,7.7475,7.7855,7.7381,7.776,278112.0
2020-04-13 14:35:00,8.2,8.22,8.18,8.19,141707.0,7.776,7.795,7.757,7.7665,141707.0
2020-04-13 14:40:00,8.19,8.2,8.15,8.18,140916.0,7.7665,7.776,7.7286,7.757,140916.0
2020-04-13 14:45:00,8.17,8.24,8.17,8.22,150180.0,7.7475,7.8139,7.7475,7.795,150180.0
2020-04-13 14:50:00,8.22,8.23,8.18,8.21,129322.0,7.795,7.8044,7.757,7.7855,129322.0
2020-04-13 14:55:00,8.21,8.22,8.19,8.21,123632.0,7.7855,7.795,7.7665,7.7855,123632.0
2020-04-13 15:00:00,8.21,8.21,8.15,8.15,202278.0,7.7855,7.7855,7.7286,7.7286,202278.0
2020-04-13 15:05:00,8.15,8.18,8.13,8.13,182069.0,7.7286,7.757,7.7096,7.7096,182069.0
2020-04-13 15:10:00,8.13,8.14,8.09,8.13,300335.0,7.7096,7.7191,7.6717,7.7096,300335.0
2020-04-13 15:15:00,8.13,8.21,8.11,8.21,173887.0,7.7096,7.7855,7.6906,7.7855,173887.0
2020-04-13 15:20:00,8.2,8.21,8.17,8.2,326204.0,7.776,7.7855,7.7475,7.776,326204.0
2020-04-13 15:25:00,8.2,8.22,8.17,8.21,249840.0,7.776,7.795,7.7475,7.7855,249840.0
2020-04-13 15:30:00,8.21,8.25,8.19,8.25,261462.0,7.7855,7.8234,7.7665,7.8234,261462.0
2020-04-13 15:35:00,8.25,8.28,8.23,8.27,398894.0,7.8234,7.8518,7.8044,7.8424,398894.0
2020-04-13 15:40:00,8.26,8.3,8.25,8.29,437525.0,7.8329,7.8708,7.8234,7.8613,437525.0
2020-04-13 15:45:00,8.29,8.32,8.26,8.3,464377.0,7.8613,7.8898,7.8329,7.8708,464377.0
2020-04-13 15:50:00,8.3,8.3,8.24,8.29,766835.0,7.8708,7.8708,7.8139,7.8613,766835.0
2020-04-13 15:55:00,8.29,8.32,8.27,8.29,1197557.0,7.8613,7.8898,7.8424,7.8613,1197557.0
2020-04-14 09:30:00,8.43,8.57,8.33,8.56,1002281.0,7.9941,8.1269,7.8993,8.1174,1002281.0
2020-04-14 09:35:00,8.56,8.65,8.52,8.55,742109.0,8.1174,8.2027,8.0794,8.1079,742109.0
2020-04-14 09:40:00,8.55,8.55,8.49,8.54,380522.0,8.1079,8.1079,8.051,8.0984,380522.0
2020-04-14 09:45:00,8.54,8.61,8.51,8.61,207003.0,8.0984,8.1648,8.07,8.1648,207003.0
2020-04-14 09:50:00,8.61,8.65,8.59,8.61,376803.0,8.1648,8.2027,8.1458,8.1648,376803.0
2020-04-14 09:55:00,8.62,8.64,8.56,8.59,294779.0,8.1743,8.1932,8.1174,8.1458,294779.0
2020-04-14 10:00:00,8.59,8.67,8.55,8.66,343761.0,8.1458,8.2217,8.1079,8.2122,343761.0
2020-04-14 10:05:00,8.66,8.67,8.54,8.55,454001.0,8.2122,8.2217,8.0984,8.1079,454001.0
2020-04-14 10:10:00,8.55,8.6,8.52,8.53,225928.0,8.1079,8.1553,8.0794,8.0889,225928.0
2020-04-14 10:15:00,8.54,8.58,8.53,8.58,136678.0,8.0984,8.1363,8.0889,8.1363,136678.0
2020-04-14 10:20:00,8.58,8.6,8.56,8.58,200915.0,8.1363,8.1553,8.1174,8.1363,200915.0
2020-04-14 10:25:00,8.58,8.58,8.48,8.5,423073.0,8.1363,8.1363,8.0415,8.0605,423073.0
2020-04-14 10:30:00,8.5,8.51,8.42,8.43,322433.0,8.0605,8.07,7.9846,7.9941,322433.0
2020-04-14 10:35:00,8.43,8.44,8.36,8.4,401348.0,7.9941,8.0036,7.9277,7.9656,401348.0
2020-04-14 10:40:00,8.41,8.47,8.38,8.46,441807.0,7.9751,8.032,7.9467,8.0225,441807.0
2020-04-14 10:45:00,8.46,8.48,8.4,8.45,133903.0,8.0225,8.0415,7.9656,8.0131,133903.0
2020-04-14 10:50:00,8.45,8.47,8.4,8.42,190193.0,8.0131,8.032,7.9656,7.9846,190193.0
2020-04-14 10:55:00,8.42,8.42,8.34,8.38,286112.0,7.9846,7.9846,7.9087,7.9467,286112.0
2020-04-14 11:00:00,8.38,8.39,8.3,8.3,263914.0,7.9467,7.9562,7.8708,7.8708,263914.0
2020-04-14 11:05:00,8.3,8.31,8.18,8.22,948586.0,7.8708,7.8803,7.757,7.795,948586.0
2020-04-14 11:10:00,8.22,8.24,8.13,8.24,375173.0,7.795,7.8139,7.7096,7.8139,375173.0
2020-04-14 11:15:00,8.23,8.3,8.23,8.25,287653.0,7.8044,7.8708,7.8044,7.8234,287653.0
2020-04-14 11:20:00,8.25,8.3,8.22,8.28,223235.0,7.8234,7.8708,7.795,7.8518,223235.0
2020-04-14 11:25:00,8.28,8.32,8.25,8.26,269446.0,7.8518,7.8898,7.8234,7.8329,269446.0
2020-04-14 11:30:00,8.27,8.33,8.26,8.33,129393.0,7.8424,7.8993,7.8329,7.8993,129393.0
2020-04-14 11:35:00,8.32,8.37,8.3,8.34,219597.0,7.8898,7.9372,7.8708,7.9087,219597.0
2020-04-14 11:40:00,8.34,8.37,8.32,8.35,168753.0,7.9087,7.9372,7.8898,7.9182,168753.0
2020-04-14 11:45:00,8.34,8.39,8.32,8.37,166056.0,7.9087,7.9562,7.8898,7.9372,166056.0
2020-04-14 11:50:00,8.36,8.37,8.34,8.36,138272.0,7.9277,7.9372,7.9087,7.9277,138272.0
2020-04-14 11:55:00,8.36,8.36,8.3,8.3,116177.0,7.9277,7.9277,7.8708,7.8708,116177.0
2020-04-14 12:00:00,8.3,8.41,8.3,8.4,133739.0,7.8708,7.9751,7.8708,7.9656,133739.0
2020-04-14 12:05:00,8.4,8.45,8.39,8.43,146233.0,7.9656,8.0131,7.9562,7.9941,146233.0
2020-04-14 12:10:00,8.44,8.45,8.4,8.41,168892.0,8.0036,8.0131,7.9656,7.9751,168892.0
2020-04-14 12:15:00,8.41,8.46,8.39,8.43,172482.0,7.9751,8.0225,7.9562,7.9941,172482.0
2020-04-14 12:20:00,8.43,8.46,8.42,8.43,147517.0,7.9941,8.0225,7.9846,7.9941,147517.0
2020-04-14 12:25:00,8.43,8.43,8.39,8.41,128423.0,7.9941,7.9941,7.9562,7.9751,128423.0
2020-04-14 12:30:00,8.41,8.43,8.39,8.4,94286.0,7.9751,7.9941,7.9562,7.9656,94286.0
2020-04-14 12:35:00,8.41,8.44,8.4,8.41,150478.0,7.9751,8.0036,7.9656,7.9751,150478.0
2020-04-14 12:40:00,8.41,8.43,8.4,8.41,113741.0,7.9751,7.9941,7.9656,7.9751,113741.0
2020-04-14 12:45:00,8.41,8.42,8.36,8.36,123455.0,7.9751,7.9846,7.9277,7.9277,123455.0
2020-04-14 12:50:00,8.37,8.4,8.36,8.38,100939.0,7.9372,7.9656,7.9277,7.9467,100939.0
2020-04-14 12:55:00,8.38,8.39,8.34,8.36,263548.0,7.9467,7.9562,7.9087,7.9277,263548.0
2020-04-14 13:00:00,8.36,8.36,8.29,8.29,211525.0,7.9277,7.9277,7.8613,7.8613,211525.0
2020-04-14 13:05:00,8.3,8.32,8.28,8.29,133567.0,7.8708,7.8898,7.8518,7.8613,133567.0
2020-04-14 13:10:00,8.29,8.32,8.28,8.29,197582.0,7.8613,7.8898,7.8518,7.8613,197582.0
2020-04-14 13:15:00,8.29,8.3,8.26,8.28,124753.0,7.8613,7.8708,7.8329,7.8518,124753.0
2020-04-14 13:20:00,8.28,8.3,8.27,8.3,88805.0,7.8518,7.8708,7.8424,7.8708,88805.0
2020-04-14 13:25:00,8.3,8.31,8.28,8.29,91004.0,7.8708,7.8803,7.8518,7.8613,91004.0
2020-04-14 13:30:00,8.3,8.33,8.3,8.31,143364.0,7.8708,7.8993,7.8708,7.8803,143364.0
2020-04-14 13:35:00,8.31,8.33,8.29,8.32,124782.0,7.8803,7.8993,7.8613,7.8898,124782.0
2020-04-14 13:40:00,8.32,8.32,8.27,8.28,109471.0,7.8898,7.8898,7.8424,7.8518,109471.0
2020-04-14 13:45:00,8.27,8.29,8.24,8.25,136139.0,7.8424,7.8613,7.8139,7.8234,136139.0
2020-04-14 13:50:00,8.25,8.28,8.24,8.27,140431.0,7.8234,7.8518,7.8139,7.8424,140431.0
2020-04-14 13:55:00,8.27,8.31,8.26,8.3,114839.0,7.8424,7.8803,7.8329,7.8708,114839.0
2020-04-14 14:00:00,8.3,8.31,8.26,8.28,123587.0,7.8708,7.8803,7.8329,7.8518,123587.0
2020-04-14 14:05:00,8.28,8.29,8.26,8.26,124047.0,7.8518,7.8613,7.8329,7.8329,124047.0
2020-04-14 14:10:00,8.27,8.29,8.25,8.26,166673.0,7.8424,7.8613,7.8234,7.8329,166673.0
2020-04-14 14:15:00,8.27,8.3,8.26,8.29,151599.0,7.8424,7.8708,7.8329,7.8613,151599.0
2020-04-14 14:20:00,8.29,8.31,8.28,8.3,81203.0,7.8613,7.8803,7.8518,7.8708,81203.0
2020-04-14 14:25:00,8.3,8.31,8.27,8.28,141704.0,7.8708,7.8803,7.8424,7.8518,141704.0
2020-04-14 14:30:00,8.28,8.29,8.25,8.28,91742.0,7.8518,7.8613,7.8234,7.8518,91742.0
2020-04-14 14:35:00,8.28,8.3,8.27,8.28,81708.0,7.8518,7.8708,7.8424,7.8518,81708.0
2020-04-14 14:40:00,8.29,8.3,8.27,8.28,74931.0,7.8613,7.8708,7.8424,7.8518,74931.0
2020-04-14 14:45:00,8.27,8.29,8.27,8.28,73606.0,7.8424,7.8613,7.8424,7.8518,73606.0
2020-04-14 14:50:00,8.28,8.3,8.25,8.26,122214.0,7.8518,7.8708,7.8234,7.8329,122214.0
2020-04-14 14:55:00,8.26,8.27,8.22,8.23,152173.0,7.8329,7.8424,7.795,7.8044,152173.0
2020-04-14 15:00:00,8.24,8.24,8.21,8.21,120354.0,7.8139,7.8139,7.7855,7.7855,120354.0
2020-04-14 15:05:00,8.21,8.23,8.19,8.23,180480.0,7.7855,7.8044,7.7665,7.8044,180480.0
2020-04-14 15:10:00,8.23,8.23,8.19,8.22,257946.0,7.8044,7.8044,7.7665,7.795,257946.0
2020-04-14 15:15:00,8.22,8.25,8.19,8.22,202173.0,7.795,7.8234,7.7665,7.795,202173.0
2020-04-14 15:20:00,8.22,8.23,8.19,8.21,164636.0,7.795,7.8044,7.7665,7.7855,164636.0
2020-04-14 15:25:00,8.22,8.25,8.21,8.24,204006.0,7.795,7.8234,7.7855,7.8139,204006.0
2020-04-14 15:30:00,8.25,8.26,8.23,8.23,247061.0,7.8234,7.8329,7.8044,7.8044,247061.0
2020-04-14 15:35:00,8.24,8.26,8.22,8.26,374459.0,7.8139,7.8329,7.795,7.8329,374459.0
2020-04-14 15:40:00,8.26,8.31,8.25,8.3,287732.0,7.8329,7.8803,7.8234,7.8708,287732.0
2020-04-14 15:45:00,8.3,8.35,8.29,8.34,437220.0,7.8708,7.9182,7.8613,7.9087,437220.0
2020-04-14 15:50:00,8.35,8.38,8.27,8.3,582256.0,7.9182,7.9467,7.8424,7.8708,582256.0
2020-04-14 15:55:00,8.29,8.34,8.27,8.31,1298409.0,7.8613,7.9087,7.8424,7.8803,1298409.0
2020-04-15 09:30:00,7.8,7.82,7.53,7.69,1784321.0,7.3967,7.4156,7.1406,7.2924,1784321.0
2020-04-15 09:35:00,7.69,7.82,7.65,7.82,379655.0,7.2924,7.4156,7.2544,7.4156,379655.0
2020-04-15 09:40:00,7.81,7.83,7.72,7.74,446502.0,7.4062,7.4251,7.3208,7.3398,446502.0
2020-04-15 09:45:00,7.75,7.82,7.71,7.8,283569.0,7.3493,7.4156,7.3113,7.3967,283569.0
2020-04-15 09:50:00,7.79,7.86,7.79,7.84,347257.0,7.3872,7.4536,7.3872,7.4346,347257.0
2020-04-15 09:55:00,7.85,7.87,7.79,7.85,277385.0,7.4441,7.463,7.3872,7.4441,277385.0
2020-04-15 10:00:00,7.84,7.85,7.8,7.81,220949.0,7.4346,7.4441,7.3967,7.4062,220949.0
2020-04-15 10:05:00,7.81,7.83,7.78,7.83,182029.0,7.4062,7.4251,7.3777,7.4251,182029.0
2020-04-15 10:10:00,7.83,7.87,7.82,7.84,205731.0,7.4251,7.463,7.4156,7.4346,205731.0
2020-04-15 10:15:00,7.83,7.85,7.76,7.76,182891.0,7.4251,7.4441,7.3587,7.3587,182891.0
2020-04-15 10:20:00,7.76,7.78,7.73,7.75,319685.0,7.3587,7.3777,7.3303,7.3493,319685.0
2020-04-15 10:25:00,7.76,7.76,7.69,7.74,481547.0,7.3587,7.3587,7.2924,7.3398,481547.0
2020-04-15 10:30:00,7.75,7.77,7.72,7.74,269796.0,7.3493,7.3682,7.3208,7.3398,269796.0
2020-04-15 10:35:00,7.73,7.76,7.66,7.68,255296.0,7.3303,7.3587,7.2639,7.2829,255296.0
2020-04-15 10:40:00,7.69,7.72,7.68,7.69,183819.0,7.2924,7.3208,7.2829,7.2924,183819.0
2020-04-15 10:45:00,7.68,7.72,7.68,7.72,150358.0,7.2829,7.3208,7.2829,7.3208,150358.0
2020-04-15 10:50:00,7.72,7.72,7.65,7.69,176382.0,7.3208,7.3208,7.2544,7.2924,176382.0
2020-04-15 10:55:00,7.68,7.71,7.66,7.7,224503.0,7.2829,7.3113,7.2639,7.3018,224503.0
2020-04-15 11:00:00,7.7,7.7,7.66,7.67,131269.0,7.3018,7.3018,7.2639,7.2734,131269.0
2020-04-15 11:05:00,7.68,7.68,7.63,7.65,232779.0,7.2829,7.2829,7.2355,7.2544,232779.0
2020-04-15 11:10:00,7.65,7.67,7.63,7.66,142126.0,7.2544,7.2734,7.2355,7.2639,142126.0
2020-04-15 11:15:00,7.65,7.66,7.61,7.66,197130.0,7.2544,7.2639,7.2165,7.2639,197130.0
2020-04-15 11:20:00,7.65,7.67,7.62,7.66,141910.0,7.2544,7.2734,7.226,7.2639,141910.0
2020-04-15 11:25:00,7.65,7.68,7.63,7.65,243580.0,7.2544,7.2829,7.2355,7.2544,243580.0
2020-04-15 11:30:00,7.65,7.68,7.64,7.67,112755.0,7.2544,7.2829,7.2449,7.2734,112755.0
2020-04-15 11:35:00,7.67,7.69,7.64,7.64,158936.0,7.2734,7.2924,7.2449,7.2449,158936.0
2020-04-15 11:40:00,7.64,7.65,7.6,7.62,356166.0,7.2449,7.2544,7.207,7.226,356166.0
2020-04-15 11:45:00,7.61,7.64,7.6,7.61,189659.0,7.2165,7.2449,7.207,7.2165,189659.0
2020-04-15 11:50:00,7.62,7.63,7.59,7.62,230285.0,7.226,7.2355,7.1975,7.226,230285.0
2020-04-15 11:55:00,7.61,7.65,7.61,7.62,98392.0,7.2165,7.2544,7.2165,7.226,98392.0
2020-04-15 12:00:00,7.63,7.64,7.61,7.62,118373.0,7.2355,7.2449,7.2165,7.226,118373.0
2020-04-15 12:05:00,7.63,7.63,7.59,7.6,202777.0,7.2355,7.2355,7.1975,7.207,202777.0
2020-04-15 12:10:00,7.6,7.63,7.59,7.63,132663.0,7.207,7.2355,7.1975,7.2355,132663.0
2020-04-15 12:15:00,7.62,7.64,7.59,7.61,179638.0,7.226,7.2449,7.1975,7.2165,179638.0
2020-04-15 12:20:00,7.62,7.65,7.61,7.61,198780.0,7.226,7.2544,7.2165,7.2165,198780.0
2020-04-15 12:25:00,7.61,7.66,7.6,7.65,267974.0,7.2165,7.2639,7.207,7.2544,267974.0
2020-04-15 12:30:00,7.64,7.67,7.63,7.64,388159.0,7.2449,7.2734,7.2355,7.2449,388159.0
2020-04-15 12:35:00,7.64,7.65,7.62,7.63,140992.0,7.2449,7.2544,7.226,7.2355,140992.0
2020-04-15 12:40:00,7.63,7.66,7.62,7.63,151574.0,7.2355,7.2639,7.226,7.2355,151574.0
2020-04-15 12:45:00,7.64,7.64,7.6,7.62,182633.0,7.2449,7.2449,7.207,7.226,182633.0
2020-04-15 12:50:00,7.62,7.64,7.61,7.62,170527.0,7.226,7.2449,7.2165,7.226,170527.0
2020-04-15 12:55:00,7.63,7.63,7.61,7.62,81569.0,7.2355,7.2355,7.2165,7.226,81569.0
2020-04-15 13:00:00,7.61,7.62,7.6,7.6,123304.0,7.2165,7.226,7.207,7.207,123304.0
2020-04-15 13:05:00,7.6,7.63,7.59,7.63,199286.0,7.207,7.2355,7.1975,7.2355,199286.0
2020-04-15 13:10:00,7.63,7.65,7.62,7.65,86490.0,7.2355,7.2544,7.226,7.2544,86490.0
2020-04-15 13:15:00,7.65,7.68,7.63,7.63,282604.0,7.2544,7.2829,7.2355,7.2355,282604.0
2020-04-15 13:20:00,7.63,7.64,7.6,7.61,136104.0,7.2355,7.2449,7.207,7.2165,136104.0
2020-04-15 13:25:00,7.61,7.62,7.58,7.59,270199.0,7.2165,7.226,7.188,7.1975,270199.0
2020-04-15 13:30:00,7.59,7.59,7.56,7.57,140836.0,7.1975,7.1975,7.1691,7.1786,140836.0
2020-04-15 13:35:00,7.57,7.58,7.54,7.54,220917.0,7.1786,7.188,7.1501,7.1501,220917.0
2020-04-15 13:40:00,7.54,7.57,7.52,7.53,426858.0,7.1501,7.1786,7.1311,7.1406,426858.0
2020-04-15 13:45:00,7.52,7.56,7.5,7.53,333782.0,7.1311,7.1691,7.1122,7.1406,333782.0
2020-04-15 13:50:00,7.54,7.55,7.51,7.53,235067.0,7.1501,7.1596,7.1217,7.1406,235067.0
2020-04-15 13:55:00,7.53,7.56,7.53,7.53,137812.0,7.1406,7.1691,7.1406,7.1406,137812.0
2020-04-15 14:00:00,7.54,7.6,7.53,7.58,469268.0,7.1501,7.207,7.1406,7.188,469268.0
2020-04-15 14:05:00,7.58,7.63,7.57,7.6,252836.0,7.188,7.2355,7.1786,7.207,252836.0
2020-04-15 14:10:00,7.6,7.61,7.56,7.6,341624.0,7.207,7.2165,7.1691,7.207,341624.0
2020-04-15 14:15:00,7.6,7.6,7.56,7.57,191664.0,7.207,7.207,7.1691,7.1786,191664.0
2020-04-15 14:20:00,7.57,7.59,7.56,7.57,189110.0,7.1786,7.1975,7.1691,7.1786,189110.0
2020-04-15 14:25:00,7.58,7.58,7.54,7.57,143092.0,7.188,7.188,7.1501,7.1786,143092.0
2020-04-15 14:30:00,7.57,7.59,7.54,7.57,229184.0,7.1786,7.1975,7.1501,7.1786,229184.0
2020-04-15 14:35:00,7.57,7.62,7.56,7.62,351192.0,7.1786,7.226,7.1691,7.226,351192.0
2020-04-15 14:40:00,7.61,7.62,7.59,7.62,262171.0,7.2165,7.226,7.1975,7.226,262171.0
2020-04-15 14:45:00,7.62,7.63,7.61,7.63,253058.0,7.226,7.2355,7.2165,7.2355,253058.0
2020-04-15 14:50:00,7.63,7.63,7.58,7.6,250497.0,7.2355,7.2355,7.188,7.207,250497.0
2020-04-15 14:55:00,7.6,7.62,7.59,7.61,170215.0,7.207,7.226,7.1975,7.2165,170215.0
2020-04-15 15:00:00,7.6,7.64,7.59,7.62,444840.0,7.207,7.2449,7.1975,7.226,444840.0
2020-04-15 15:05:00,7.62,7.62,7.57,7.58,259497.0,7.226,7.226,7.1786,7.188,259497.0
2020-04-15 15:10:00,7.58,7.59,7.56,7.56,206189.0,7.188,7.1975,7.1691,7.1691,206189.0
2020-04-15 15:15:00,7.56,7.63,7.55,7.62,520076.0,7.1691,7.2355,7.1596,7.226,520076.0
2020-04-15 15:20:00,7.61,7.65,7.6,7.62,260955.0,7.2165,7.2544,7.207,7.226,260955.0
2020-04-15 15:25:00,7.62,7.64,7.59,7.64,209813.0,7.226,7.2449,7.1975,7.2449,209813.0
2020-04-15 15:30:00,7.63,7.64,7.6,7.64,353051.0,7.2355,7.2449,7.207,7.2449,353051.0
2020-04-15 15:35:00,7.63,7.65,7.62,7.64,490262.0,7.2355,7.2544,7.226,7.2449,490262.0
2020-04-15 15:40:00,7.65,7.66,7.62,7.65,536283.0,7.2544,7.2639,7.226,7.2544,536283.0
2020-04-15 15:45:00,7.65,7.68,7.64,7.66,603790.0,7.2544,7.2829,7.2449,7.2639,603790.0
2020-04-15 15:50:00,7.67,7.68,7.63,7.63,985178.0,7.2734,7.2829,7.2355,7.2355,985178.0
2020-04-15 15:55:00,7.64,7.68,7.63,7.67,1191438.0,7.2449,7.2829,7.2355,7.2734,1191438.0
2020-04-16 09:30:00,7.78,7.8,7.54,7.55,677748.0,7.3777,7.3967,7.1501,7.1596,677748.0
2020-04-16 09:35:00,7.54,7.65,7.52,7.62,383524.0,7.1501,7.2544,7.1311,7.226,383524.0
2020-04-16 09:40:00,7.63,7.71,7.62,7.68,267861.0,7.2355,7.3113,7.226,7.2829,267861.0
2020-04-16 09:45:00,7.68,7.69,7.63,7.65,223936.0,7.2829,7.2924,7.2355,7.2544,223936.0
2020-04-16 09:50:00,7.65,7.66,7.6,7.64,206918.0,7.2544,7.2639,7.207,7.2449,206918.0
2020-04-16 09:55:00,7.63,7.66,7.6,7.65,411633.0,7.2355,7.2639,7.207,7.2544,411633.0
2020-04-16 10:00:00,7.64,7.68,7.63,7.64,377665.0,7.2449,7.2829,7.2355,7.2449,377665.0
2020-04-16 10:05:00,7.64,7.64,7.6,7.6,323735.0,7.2449,7.2449,7.207,7.207,323735.0
2020-04-16 10:10:00,7.61,7.62,7.5,7.54,461151.0,7.2165,7.226,7.1122,7.1501,461151.0
2020-04-16 10:15:00,7.54,7.56,7.51,7.51,260222.0,7.1501,7.1691,7.1217,7.1217,260222.0
2020-04-16 10:20:00,7.51,7.6,7.5,7.6,213065.0,7.1217,7.207,7.1122,7.207,213065.0
2020-04-16 10:25:00,7.6,7.6,7.55,7.57,262217.0,7.207,7.207,7.1596,7.1786,262217.0
2020-04-16 10:30:00,7.58,7.58,7.54,7.54,338263.0,7.188,7.188,7.1501,7.1501,338263.0
2020-04-16 10:35:00,7.54,7.57,7.54,7.56,200465.0,7.1501,7.1786,7.1501,7.1691,200465.0
2020-04-16 10:40:00,7.56,7.62,7.55,7.62,166425.0,7.1691,7.226,7.1596,7.226,166425.0
2020-04-16 10:45:00,7.61,7.62,7.55,7.57,328636.0,7.2165,7.226,7.1596,7.1786,328636.0
2020-04-16 10:50:00,7.58,7.58,7.52,7.52,211631.0,7.188,7.188,7.1311,7.1311,211631.0
2020-04-16 10:55:00,7.53,7.57,7.52,7.54,163074.0,7.1406,7.1786,7.1311,7.1501,163074.0
2020-04-16 11:00:00,7.55,7.57,7.54,7.56,175240.0,7.1596,7.1786,7.1501,7.1691,175240.0
2020-04-16 11:05:00,7.56,7.6,7.55,7.58,312003.0,7.1691,7.207,7.1596,7.188,312003.0
2020-04-16 11:10:00,7.58,7.62,7.56,7.56,266524.0,7.188,7.226,7.1691,7.1691,266524.0
2020-04-16 11:15:00,7.57,7.58,7.54,7.56,226361.0,7.1786,7.188,7.1501,7.1691,226361.0
2020-04-16 11:20:00,7.56,7.57,7.53,7.53,206550.0,7.1691,7.1786,7.1406,7.1406,206550.0
2020-04-16 11:25:00,7.53,7.56,7.53,7.53,233769.0,7.1406,7.1691,7.1406,7.1406,233769.0
2020-04-16 11:30:00,7.54,7.54,7.48,7.49,335936.0,7.1501,7.1501,7.0932,7.1027,335936.0
2020-04-16 11:35:00,7.49,7.5,7.48,7.49,113213.0,7.1027,7.1122,7.0932,7.1027,113213.0
2020-04-16 11:40:00,7.49,7.5,7.46,7.47,249004.0,7.1027,7.1122,7.0742,7.0837,249004.0
2020-04-16 11:45:00,7.47,7.5,7.46,7.49,204704.0,7.0837,7.1122,7.0742,7.1027,204704.0
2020-04-16 11:50:00,7.5,7.53,7.47,7.52,216171.0,7.1122,7.1406,7.0837,7.1311,216171.0
2020-04-16 11:55:00,7.52,7.53,7.48,7.5,151131.0,7.1311,7.1406,7.0932,7.1122,151131.0
2020-04-16 12:00:00,7.5,7.51,7.46,7.47,155529.0,7.1122,7.1217,7.0742,7.0837,155529.0
2020-04-16 12:05:00,7.47,7.48,7.45,7.46,149404.0,7.0837,7.0932,7.0648,7.0742,149404.0
2020-04-16 12:10:00,7.46,7.48,7.46,7.48,156919.0,7.0742,7.0932,7.0742,7.0932,156919.0
2020-04-16 12:15:00,7.48,7.48,7.4,7.41,375575.0,7.0932,7.0932,7.0174,7.0268,375575.0
2020-04-16 12:20:00,7.41,7.43,7.41,7.41,184074.0,7.0268,7.0458,7.0268,7.0268,184074.0
2020-04-16 12:25:00,7.42,7.45,7.4,7.44,291222.0,7.0363,7.0648,7.0174,7.0553,291222.0
2020-04-16 12:30:00,7.44,7.45,7.39,7.4,247159.0,7.0553,7.0648,7.0079,7.0174,247159.0
2020-04-16 12:35:00,7.41,7.43,7.4,7.42,261356.0,7.0268,7.0458,7.0174,7.0363,261356.0
2020-04-16 12:40:00,7.41,7.45,7.41,7.45,106787.0,7.0268,7.0648,7.0268,7.0648,106787.0
2020-04-16 12:45:00,7.44,7.45,7.42,7.42,111491.0,7.0553,7.0648,7.0363,7.0363,111491.0
2020-04-16 12:50:00,7.42,7.44,7.4,7.4,184564.0,7.0363,7.0553,7.0174,7.0174,184564.0
2020-04-16 12:55:00,7.4,7.44,7.39,7.43,208985.0,7.0174,7.0553,7.0079,7.0458,208985.0
2020-04-16 13:00:00,7.43,7.45,7.41,7.45,205201.0,7.0458,7.0648,7.0268,7.0648,205201.0
2020-04-16 13:05:00,7.45,7.45,7.42,7.43,131915.0,7.0648,7.0648,7.0363,7.0458,131915.0
2020-04-16 13:10:00,7.43,7.43,7.41,7.42,122876.0,7.0458,7.0458,7.0268,7.0363,122876.0
2020-04-16 13:15:00,7.42,7.43,7.4,7.42,155590.0,7.0363,7.0458,7.0174,7.0363,155590.0
2020-04-16 13:20:00,7.41,7.42,7.39,7.4,199153.0,7.0268,7.0363,7.0079,7.0174,199153.0
2020-04-16 13:25:00,7.4,7.42,7.39,7.4,223773.0,7.0174,7.0363,7.0079,7.0174,223773.0
2020-04-16 13:30:00,7.4,7.44,7.4,7.43,410849.0,7.0174,7.0553,7.0174,7.0458,410849.0
2020-04-16 13:35:00,7.43,7.46,7.42,7.44,309342.0,7.0458,7.0742,7.0363,7.0553,309342.0
2020-04-16 13:40:00,7.45,7.45,7.41,7.44,193001.0,7.0648,7.0648,7.0268,7.0553,193001.0
2020-04-16 13:45:00,7.44,7.44,7.41,7.42,162107.0,7.0553,7.0553,7.0268,7.0363,162107.0
2020-04-16 13:50:00,7.43,7.43,7.39,7.41,206879.0,7.0458,7.0458,7.0079,7.0268,206879.0
2020-04-16 13:55:00,7.41,7.43,7.41,7.42,91571.0,7.0268,7.0458,7.0268,7.0363,91571.0
2020-04-16 14:00:00,7.42,7.44,7.4,7.44,136094.0,7.0363,7.0553,7.0174,7.0553,136094.0
2020-04-16 14:05:00,7.44,7.5,7.43,7.49,198431.0,7.0553,7.1122,7.0458,7.1027,198431.0
2020-04-16 14:10:00,7.49,7.51,7.48,7.48,247594.0,7.1027,7.1217,7.0932,7.0932,247594.0
2020-04-16 14:15:00,7.49,7.51,7.48,7.48,406532.0,7.1027,7.1217,7.0932,7.0932,406532.0
2020-04-16 14:20:00,7.49,7.49,7.44,7.44,132745.0,7.1027,7.1027,7.0553,7.0553,132745.0
2020-04-16 14:25:00,7.44,7.5,7.44,7.49,298039.0,7.0553,7.1122,7.0553,7.1027,298039.0
2020-04-16 14:30:00,7.5,7.5,7.47,7.49,157805.0,7.1122,7.1122,7.0837,7.1027,157805.0
2020-04-16 14:35:00,7.49,7.51,7.48,7.5,237043.0,7.1027,7.1217,7.0932,7.1122,237043.0
2020-04-16 14:40:00,7.5,7.5,7.47,7.48,177873.0,7.1122,7.1122,7.0837,7.0932,177873.0
2020-04-16 14:45:00,7.48,7.52,7.47,7.5,297986.0,7.0932,7.1311,7.0837,7.1122,297986.0
2020-04-16 14:50:00,7.5,7.5,7.47,7.49,120972.0,7.1122,7.1122,7.0837,7.1027,120972.0
2020-04-16 14:55:00,7.49,7.49,7.47,7.48,121454.0,7.1027,7.1027,7.0837,7.0932,121454.0
2020-04-16 15:00:00,7.47,7.48,7.45,7.47,221030.0,7.0837,7.0932,7.0648,7.0837,221030.0
2020-04-16 15:05:00,7.47,7.49,7.46,7.49,119888.0,7.0837,7.1027,7.0742,7.1027,119888.0
2020-04-16 15:10:00,7.49,7.5,7.48,7.49,166931.0,7.1027,7.1122,7.0932,7.1027,166931.0
2020-04-16 15:15:00,7.48,7.49,7.46,7.47,173508.0,7.0932,7.1027,7.0742,7.0837,173508.0
2020-04-16 15:20:00,7.47,7.51,7.46,7.5,201082.0,7.0837,7.1217,7.0742,7.1122,201082.0
2020-04-16 15:25:00,7.51,7.52,7.49,7.52,201903.0,7.1217,7.1311,7.1027,7.1311,201903.0
2020-04-16 15:30:00,7.52,7.53,7.5,7.52,312132.0,7.1311,7.1406,7.1122,7.1311,312132.0
2020-04-16 15:35:00,7.52,7.53,7.5,7.51,306010.0,7.1311,7.1406,7.1122,7.1217,306010.0
2020-04-16 15:40:00,7.51,7.52,7.5,7.51,466500.0,7.1217,7.1311,7.1122,7.1217,466500.0
2020-04-16 15:45:00,7.51,7.55,7.5,7.53,559043.0,7.1217,7.1596,7.1122,7.1406,559043.0
2020-04-16 15:50:00,7.53,7.6,7.53,7.58,1421450.0,7.1406,7.207,7.1406,7.188,1421450.0
2020-04-16 15:55:00,7.58,7.6,7.56,7.57,1909415.0,7.188,7.207,7.1691,7.1786,1909415.0
2020-04-17 09:30:00,8.01,8.22,7.99,8.19,1612940.0,7.5958,7.795,7.5768,7.7665,1612940.0
2020-04-17 09:35:00,8.19,8.28,8.16,8.18,895333.0,7.7665,7.8518,7.7381,7.757,895333.0
2020-04-17 09:40:00,8.18,8.2,8.09,8.19,706828.0,7.757,7.776,7.6717,7.7665,706828.0
2020-04-17 09:45:00,8.2,8.22,8.11,8.13,673243.0,7.776,7.795,7.6906,7.7096,673243.0
2020-04-17 09:50:00,8.13,8.2,8.13,8.19,511445.0,7.7096,7.776,7.7096,7.7665,511445.0
2020-04-17 09:55:00,8.19,8.24,8.17,8.24,593579.0,7.7665,7.8139,7.7475,7.8139,593579.0
2020-04-17 10:00:00,8.24,8.27,8.22,8.27,720146.0,7.8139,7.8424,7.795,7.8424,720146.0
2020-04-17 10:05:00,8.27,8.3,8.25,8.28,722701.0,7.8424,7.8708,7.8234,7.8518,722701.0
2020-04-17 10:10:00,8.29,8.3,8.17,8.18,484735.0,7.8613,7.8708,7.7475,7.757,484735.0
2020-04-17 10:15:00,8.18,8.21,8.12,8.16,784549.0,7.757,7.7855,7.7001,7.7381,784549.0
2020-04-17 10:20:00,8.16,8.22,8.15,8.22,353927.0,7.7381,7.795,7.7286,7.795,353927.0
2020-04-17 10:25:00,8.21,8.24,8.14,8.17,376769.0,7.7855,7.8139,7.7191,7.7475,376769.0
2020-04-17 10:30:00,8.17,8.19,8.14,8.19,728702.0,7.7475,7.7665,7.7191,7.7665,728702.0
2020-04-17 10:35:00,8.18,8.22,8.17,8.21,368994.0,7.757,7.795,7.7475,7.7855,368994.0
2020-04-17 10:40:00,8.22,8.25,8.19,8.19,501996.0,7.795,7.8234,7.7665,7.7665,501996.0
2020-04-17 10:45:00,8.19,8.21,8.15,8.2,636286.0,7.7665,7.7855,7.7286,7.776,636286.0
2020-04-17 10:50:00,8.2,8.22,8.17,8.19,421243.0,7.776,7.795,7.7475,7.7665,421243.0
2020-04-17 10:55:00,8.19,8.19,8.16,8.16,750561.0,7.7665,7.7665,7.7381,7.7381,750561.0
2020-04-17 11:00:00,8.17,8.2,8.16,8.17,293414.0,7.7475,7.776,7.7381,7.7475,293414.0
2020-04-17 11:05:00,8.17,8.19,8.14,8.17,1197158.0,7.7475,7.7665,7.7191,7.7475,1197158.0
2020-04-17 11:10:00,8.17,8.21,8.16,8.21,265462.0,7.7475,7.7855,7.7381,7.7855,265462.0
2020-04-17 11:15:00,8.21,8.25,8.2,8.24,246535.0,7.7855,7.8234,7.776,7.8139,246535.0
2020-04-17 11:20:00,8.24,8.24,8.19,8.21,296491.0,7.8139,7.8139,7.7665,7.7855,296491.0
2020-04-17 11:25:00,8.21,8.24,8.2,8.21,241800.0,7.7855,7.8139,7.776,7.7855,241800.0
2020-04-17 11:30:00,8.21,8.3,8.21,8.3,582388.0,7.7855,7.8708,7.7855,7.8708,582388.0
2020-04-17 11:35:00,8.3,8.31,8.27,8.29,408785.0,7.8708,7.8803,7.8424,7.8613,408785.0
2020-04-17 11:40:00,8.29,8.32,8.27,8.3,396808.0,7.8613,7.8898,7.8424,7.8708,396808.0
2020-04-17 11:45:00,8.29,8.31,8.28,8.28,163205.0,7.8613,7.8803,7.8518,7.8518,163205.0
2020-04-17 11:50:00,8.28,8.31,8.27,8.29,189959.0,7.8518,7.8803,7.8424,7.8613,189959.0
2020-04-17 11:55:00,8.29,8.31,8.27,8.29,183663.0,7.8613,7.8803,7.8424,7.8613,183663.0
2020-04-17 12:00:00,8.3,8.31,8.28,8.3,127472.0,7.8708,7.8803,7.8518,7.8708,127472.0
2020-04-17 12:05:00,8.3,8.31,8.28,8.29,226940.0,7.8708,7.8803,7.8518,7.8613,226940.0
2020-04-17 12:10:00,8.29,8.31,8.29,8.3,131745.0,7.8613,7.8803,7.8613,7.8708,131745.0
2020-04-17 12:15:00,8.3,8.32,8.29,8.32,237186.0,7.8708,7.8898,7.8613,7.8898,237186.0
2020-04-17 12:20:00,8.32,8.34,8.31,8.32,285664.0,7.8898,7.9087,7.8803,7.8898,285664.0
2020-04-17 12:25:00,8.31,8.36,8.31,8.33,442799.0,7.8803,7.9277,7.8803,7.8993,442799.0
2020-04-17 12:30:00,8.32,8.37,8.32,8.36,185849.0,7.8898,7.9372,7.8898,7.9277,185849.0
2020-04-17 12:35:00,8.35,8.38,8.35,8.38,232974.0,7.9182,7.9467,7.9182,7.9467,232974.0
2020-04-17 12:40:00,8.38,8.39,8.36,8.37,271502.0,7.9467,7.9562,7.9277,7.9372,271502.0
2020-04-17 12:45:00,8.36,8.39,8.35,8.39,252913.0,7.9277,7.9562,7.9182,7.9562,252913.0
2020-04-17 12:50:00,8.38,8.39,8.34,8.36,397665.0,7.9467,7.9562,7.9087,7.9277,397665.0
2020-04-17 12:55:00,8.36,8.36,8.32,8.34,253902.0,7.9277,7.9277,7.8898,7.9087,253902.0
2020-04-17 13:00:00,8.34,8.35,8.31,8.33,427191.0,7.9087,7.9182,7.8803,7.8993,427191.0
2020-04-17 13:05:00,8.33,8.35,8.32,8.35,171428.0,7.8993,7.9182,7.8898,7.9182,171428.0
2020-04-17 13:10:00,8.35,8.38,8.35,8.36,247384.0,7.9182,7.9467,7.9182,7.9277,247384.0
2020-04-17 13:15:00,8.36,8.4,8.35,8.38,500414.0,7.9277,7.9656,7.9182,7.9467,500414.0
2020-04-17 13:20:00,8.37,8.38,8.35,8.38,186837.0,7.9372,7.9467,7.9182,7.9467,186837.0
2020-04-17 13:25:00,8.38,8.39,8.35,8.36,232369.0,7.9467,7.9562,7.9182,7.9277,232369.0
2020-04-17 13:30:00,8.36,8.38,8.35,8.36,288060.0,7.9277,7.9467,7.9182,7.9277,288060.0
2020-04-17 13:35:00,8.36,8.38,8.35,8.38,338674.0,7.9277,7.9467,7.9182,7.9467,338674.0
2020-04-17 13:40:00,8.37,8.38,8.35,8.35,172644.0,7.9372,7.9467,7.9182,7.9182,172644.0
2020-04-17 13:45:00,8.35,8.36,8.33,8.33,246064.0,7.9182,7.9277,7.8993,7.8993,246064.0
2020-04-17 13:50:00,8.34,8.37,8.32,8.36,288589.0,7.9087,7.9372,7.8898,7.9277,288589.0
2020-04-17 13:55:00,8.36,8.39,8.34,8.35,442807.0,7.9277,7.9562,7.9087,7.9182,442807.0
2020-04-17 14:00:00,8.36,8.37,8.34,8.35,198847.0,7.9277,7.9372,7.9087,7.9182,198847.0
2020-04-17 14:05:00,8.35,8.37,8.34,8.35,203686.0,7.9182,7.9372,7.9087,7.9182,203686.0
2020-04-17 14:10:00,8.34,8.35,8.33,8.33,187142.0,7.9087,7.9182,7.8993,7.8993,187142.0
2020-04-17 14:15:00,8.34,8.35,8.33,8.34,201599.0,7.9087,7.9182,7.8993,7.9087,201599.0
2020-04-17 14:20:00,8.35,8.35,8.29,8.31,415506.0,7.9182,7.9182,7.8613,7.8803,415506.0
2020-04-17 14:25:00,8.31,8.33,8.25,8.28,322624.0,7.8803,7.8993,7.8234,7.8518,322624.0
2020-04-17 14:30:00,8.27,8.29,8.26,8.29,227399.0,7.8424,7.8613,7.8329,7.8613,227399.0
2020-04-17 14:35:00,8.28,8.29,8.25,8.28,233048.0,7.8518,7.8613,7.8234,7.8518,233048.0
2020-04-17 14:40:00,8.28,8.3,8.27,8.29,229178.0,7.8518,7.8708,7.8424,7.8613,229178.0
2020-04-17 14:45:00,8.29,8.33,8.29,8.31,201153.0,7.8613,7.8993,7.8613,7.8803,201153.0
2020-04-17 14:50:00,8.32,8.32,8.27,8.28,196183.0,7.8898,7.8898,7.8424,7.8518,196183.0
2020-04-17 14:55:00,8.28,8.33,8.27,8.32,253917.0,7.8518,7.8993,7.8424,7.8898,253917.0
2020-04-17 15:00:00,8.32,8.32,8.29,8.31,238273.0,7.8898,7.8898,7.8613,7.8803,238273.0
2020-04-17 15:05:00,8.3,8.34,8.3,8.31,335749.0,7.8708,7.9087,7.8708,7.8803,335749.0
2020-04-17 15:10:00,8.3,8.31,8.28,8.29,517125.0,7.8708,7.8803,7.8518,7.8613,517125.0
2020-04-17 15:15:00,8.29,8.34,8.28,8.33,200952.0,7.8613,7.9087,7.8518,7.8993,200952.0
2020-04-17 15:20:00,8.34,8.34,8.3,8.31,392805.0,7.9087,7.9087,7.8708,7.8803,392805.0
2020-04-17 15:25:00,8.31,8.34,8.31,8.32,358064.0,7.8803,7.9087,7.8803,7.8898,358064.0
2020-04-17 15:30:00,8.32,8.38,8.32,8.35,613489.0,7.8898,7.9467,7.8898,7.9182,613489.0
2020-04-17 15:35:00,8.35,8.36,8.31,8.35,901164.0,7.9182,7.9277,7.8803,7.9182,901164.0
2020-04-17 15:40:00,8.35,8.37,8.32,8.35,831139.0,7.9182,7.9372,7.8898,7.9182,831139.0
2020-04-17 15:45:00,8.34,8.38,8.32,8.34,791831.0,7.9087,7.9467,7.8898,7.9087,791831.0
2020-04-17 15:50:00,8.34,8.39,8.34,8.38,979313.0,7.9087,7.9562,7.9087,7.9467,979313.0
2020-04-17 15:55:00,8.38,8.38,8.31,8.33,1492001.0,7.9467,7.9467,7.8803,7.8993,1492001.0
2020-04-20 09:30:00,7.89,7.89,7.8,7.83,1011871.0,7.482,7.482,7.3967,7.4251,1011871.0
2020-04-20 09:35:00,7.83,8.01,7.83,7.99,816973.0,7.4251,7.5958,7.4251,7.5768,816973.0
2020-04-20 09:40:00,7.99,8.12,7.98,8.1,854956.0,7.5768,7.7001,7.5674,7.6812,854956.0
2020-04-20 09:45:00,8.1,8.16,8.07,8.14,404658.0,7.6812,7.7381,7.6527,7.7191,404658.0
2020-04-20 09:50:00,8.13,8.17,8.09,8.11,259033.0,7.7096,7.7475,7.6717,7.6906,259033.0
2020-04-20 09:55:00,8.11,8.17,8.1,8.11,136743.0,7.6906,7.7475,7.6812,7.6906,136743.0
2020-04-20 10:00:00,8.11,8.14,8.06,8.13,259418.0,7.6906,7.7191,7.6432,7.7096,259418.0
2020-04-20 10:05:00,8.13,8.15,8.08,8.13,265573.0,7.7096,7.7286,7.6622,7.7096,265573.0
2020-04-20 10:10:00,8.13,8.16,8.1,8.14,229485.0,7.7096,7.7381,7.6812,7.7191,229485.0
2020-04-20 10:15:00,8.15,8.18,8.14,8.17,231659.0,7.7286,7.757,7.7191,7.7475,231659.0
2020-04-20 10:20:00,8.16,8.17,8.11,8.15,136962.0,7.7381,7.7475,7.6906,7.7286,136962.0
2020-04-20 10:25:00,8.14,8.17,8.09,8.11,135159.0,7.7191,7.7475,7.6717,7.6906,135159.0
2020-04-20 10:30:00,8.1,8.14,8.1,8.13,151860.0,7.6812,7.7191,7.6812,7.7096,151860.0
2020-04-20 10:35:00,8.13,8.2,8.12,8.2,339875.0,7.7096,7.776,7.7001,7.776,339875.0
2020-04-20 10:40:00,8.2,8.28,8.19,8.25,355968.0,7.776,7.8518,7.7665,7.8234,355968.0
2020-04-20 10:45:00,8.24,8.3,8.24,8.28,156864.0,7.8139,7.8708,7.8139,7.8518,156864.0
2020-04-20 10:50:00,8.28,8.31,8.23,8.28,432816.0,7.8518,7.8803,7.8044,7.8518,432816.0
2020-04-20 10:55:00,8.28,8.3,8.24,8.25,138595.0,7.8518,7.8708,7.8139,7.8234,138595.0
2020-04-20 11:00:00,8.25,8.3,8.24,8.28,293169.0,7.8234,7.8708,7.8139,7.8518,293169.0
2020-04-20 11:05:00,8.28,8.3,8.26,8.29,118315.0,7.8518,7.8708,7.8329,7.8613,118315.0
2020-04-20 11:10:00,8.29,8.3,8.24,8.25,75032.0,7.8613,7.8708,7.8139,7.8234,75032.0
2020-04-20 11:15:00,8.25,8.29,8.24,8.26,117411.0,7.8234,7.8613,7.8139,7.8329,117411.0
2020-04-20 11:20:00,8.26,8.3,8.24,8.29,89588.0,7.8329,7.8708,7.8139,7.8613,89588.0
2020-04-20 11:25:00,8.29,8.29,8.25,8.28,101715.0,7.8613,7.8613,7.8234,7.8518,101715.0
2020-04-20 11:30:00,8.28,8.28,8.23,8.26,128364.0,7.8518,7.8518,7.8044,7.8329,128364.0
2020-04-20 11:35:00,8.27,8.3,8.26,8.28,363803.0,7.8424,7.8708,7.8329,7.8518,363803.0
2020-04-20 11:40:00,8.28,8.29,8.22,8.22,190046.0,7.8518,7.8613,7.795,7.795,190046.0
2020-04-20 11:45:00,8.22,8.27,8.21,8.26,158287.0,7.795,7.8424,7.7855,7.8329,158287.0
2020-04-20 11:50:00,8.26,8.27,8.21,8.24,142563.0,7.8329,7.8424,7.7855,7.8139,142563.0
2020-04-20 11:55:00,8.24,8.25,8.21,8.24,180654.0,7.8139,7.8234,7.7855,7.8139,180654.0
2020-04-20 12:00:00,8.24,8.26,8.21,8.23,264442.0,7.8139,7.8329,7.7855,7.8044,264442.0
2020-04-20 12:05:00,8.22,8.25,8.21,8.24,142774.0,7.795,7.8234,7.7855,7.8139,142774.0
2020-04-20 12:10:00,8.25,8.25,8.2,8.21,113983.0,7.8234,7.8234,7.776,7.7855,113983.0
2020-04-20 12:15:00,8.21,8.23,8.2,8.22,147041.0,7.7855,7.8044,7.776,7.795,147041.0
2020-04-20 12:20:00,8.22,8.23,8.2,8.21,86199.0,7.795,7.8044,7.776,7.7855,86199.0
2020-04-20 12:25:00,8.21,8.23,8.2,8.2,161851.0,7.7855,7.8044,7.776,7.776,161851.0
2020-04-20 12:30:00,8.21,8.25,8.2,8.25,219506.0,7.7855,7.8234,7.776,7.8234,219506.0
2020-04-20 12:35:00,8.25,8.28,8.24,8.28,83915.0,7.8234,7.8518,7.8139,7.8518,83915.0
2020-04-20 12:40:00,8.28,8.28,8.25,8.28,95909.0,7.8518,7.8518,7.8234,7.8518,95909.0
2020-04-20 12:45:00,8.28,8.3,8.26,8.3,142351.0,7.8518,7.8708,7.8329,7.8708,142351.0
2020-04-20 12:50:00,8.29,8.3,8.26,8.29,141006.0,7.8613,7.8708,7.8329,7.8613,141006.0
2020-04-20 12:55:00,8.29,8.29,8.26,8.27,166311.0,7.8613,7.8613,7.8329,7.8424,166311.0
2020-04-20 13:00:00,8.27,8.27,8.21,8.22,120329.0,7.8424,7.8424,7.7855,7.795,120329.0
2020-04-20 13:05:00,8.21,8.24,8.21,8.23,91980.0,7.7855,7.8139,7.7855,7.8044,91980.0
2020-04-20 13:10:00,8.23,8.24,8.19,8.2,122011.0,7.8044,7.8139,7.7665,7.776,122011.0
2020-04-20 13:15:00,8.2,8.2,8.17,8.18,121276.0,7.776,7.776,7.7475,7.757,121276.0
2020-04-20 13:20:00,8.19,8.22,8.18,8.19,68049.0,7.7665,7.795,7.757,7.7665,68049.0
2020-04-20 13:25:00,8.2,8.23,8.19,8.22,78455.0,7.776,7.8044,7.7665,7.795,78455.0
2020-04-20 13:30:00,8.21,8.22,8.17,8.19,98682.0,7.7855,7.795,7.7475,7.7665,98682.0
2020-04-20 13:35:00,8.19,8.2,8.16,8.19,80452.0,7.7665,7.776,7.7381,7.7665,80452.0
2020-04-20 13:40:00,8.19,8.21,8.19,8.2,73326.0,7.7665,7.7855,7.7665,7.776,73326.0
2020-04-20 13:45:00,8.19,8.2,8.17,8.18,63744.0,7.7665,7.776,7.7475,7.757,63744.0
2020-04-20 13:50:00,8.18,8.2,8.16,8.18,126723.0,7.757,7.776,7.7381,7.757,126723.0
2020-04-20 13:55:00,8.18,8.19,8.16,8.19,85447.0,7.757,7.7665,7.7381,7.7665,85447.0
2020-04-20 14:00:00,8.18,8.2,8.17,8.2,92452.0,7.757,7.776,7.7475,7.776,92452.0
2020-04-20 14:05:00,8.2,8.2,8.17,8.17,49236.0,7.776,7.776,7.7475,7.7475,49236.0
2020-04-20 14:10:00,8.17,8.17,8.12,8.13,88806.0,7.7475,7.7475,7.7001,7.7096,88806.0
2020-04-20 14:15:00,8.12,8.13,8.08,8.08,104081.0,7.7001,7.7096,7.6622,7.6622,104081.0
2020-04-20 14:20:00,8.09,8.09,8.05,8.05,138643.0,7.6717,7.6717,7.6337,7.6337,138643.0
2020-04-20 14:25:00,8.06,8.07,8.01,8.02,89374.0,7.6432,7.6527,7.5958,7.6053,89374.0
2020-04-20 14:30:00,8.02,8.07,8.01,8.05,204415.0,7.6053,7.6527,7.5958,7.6337,204415.0
2020-04-20 14:35:00,8.05,8.08,8.04,8.05,256249.0,7.6337,7.6622,7.6243,7.6337,256249.0
2020-04-20 14:40:00,8.05,8.07,8.04,8.04,157900.0,7.6337,7.6527,7.6243,7.6243,157900.0
2020-04-20 14:45:00,8.04,8.06,8.02,8.03,186317.0,7.6243,7.6432,7.6053,7.6148,186317.0
2020-04-20 14:50:00,8.04,8.04,8.0,8.0,185755.0,7.6243,7.6243,7.5863,7.5863,185755.0
2020-04-20 14:55:00,8.01,8.01,7.97,7.97,271795.0,7.5958,7.5958,7.5579,7.5579,271795.0
2020-04-20 15:00:00,7.98,8.03,7.97,8.0,284525.0,7.5674,7.6148,7.5579,7.5863,284525.0
2020-04-20 15:05:00,7.99,8.0,7.94,8.0,213333.0,7.5768,7.5863,7.5294,7.5863,213333.0
2020-04-20 15:10:00,8.0,8.02,7.98,8.0,167256.0,7.5863,7.6053,7.5674,7.5863,167256.0
2020-04-20 15:15:00,8.0,8.01,7.98,7.99,135974.0,7.5863,7.5958,7.5674,7.5768,135974.0
2020-04-20 15:20:00,7.99,8.04,7.98,8.03,142585.0,7.5768,7.6243,7.5674,7.6148,142585.0
2020-04-20 15:25:00,8.03,8.05,8.01,8.05,115975.0,7.6148,7.6337,7.5958,7.6337,115975.0
2020-04-20 15:30:00,8.04,8.09,8.03,8.08,232909.0,7.6243,7.6717,7.6148,7.6622,232909.0
2020-04-20 15:35:00,8.09,8.09,8.05,8.05,284383.0,7.6717,7.6717,7.6337,7.6337,284383.0
2020-04-20 15:40:00,8.05,8.08,8.04,8.06,319017.0,7.6337,7.6622,7.6243,7.6432,319017.0
2020-04-20 15:45:00,8.06,8.08,8.05,8.06,326026.0,7.6432,7.6622,7.6337,7.6432,326026.0
2020-04-20 15:50:00,8.06,8.07,8.01,8.03,690121.0,7.6432,7.6527,7.5958,7.6148,690121.0
2020-04-20 15:55:00,8.04,8.06,8.02,8.02,1009592.0,7.6243,7.6432,7.6053,7.6053,1009592.0
2020-04-21 09:30:00,7.5,7.52,7.35,7.45,1774735.0,7.1122,7.1311,6.9699,7.0648,1774735.0
2020-04-21 09:35:00,7.45,7.45,7.3,7.33,756850.0,7.0648,7.0648,6.9225,6.951,756850.0
2020-04-21 09:40:00,7.33,7.55,7.32,7.54,953427.0,6.951,7.1596,6.9415,7.1501,953427.0
2020-04-21 09:45:00,7.54,7.62,7.53,7.61,719763.0,7.1501,7.226,7.1406,7.2165,719763.0
2020-04-21 09:50:00,7.61,7.65,7.58,7.65,405172.0,7.2165,7.2544,7.188,7.2544,405172.0
2020-04-21 09:55:00,7.65,7.77,7.64,7.76,450824.0,7.2544,7.3682,7.2449,7.3587,450824.0
2020-04-21 10:00:00,7.77,7.79,7.72,7.77,292575.0,7.3682,7.3872,7.3208,7.3682,292575.0
2020-04-21 10:05:00,7.77,7.78,7.71,7.73,258255.0,7.3682,7.3777,7.3113,7.3303,258255.0
2020-04-21 10:10:00,7.73,7.76,7.68,7.68,345145.0,7.3303,7.3587,7.2829,7.2829,345145.0
2020-04-21 10:15:00,7.68,7.69,7.58,7.62,425461.0,7.2829,7.2924,7.188,7.226,425461.0
2020-04-21 10:20:00,7.62,7.68,7.6,7.67,362175.0,7.226,7.2829,7.207,7.2734,362175.0
2020-04-21 10:25:00,7.67,7.7,7.63,7.68,352587.0,7.2734,7.3018,7.2355,7.2829,352587.0
2020-04-21 10:30:00,7.67,7.68,7.61,7.65,568249.0,7.2734,7.2829,7.2165,7.2544,568249.0
2020-04-21 10:35:00,7.65,7.66,7.61,7.63,185585.0,7.2544,7.2639,7.2165,7.2355,185585.0
2020-04-21 10:40:00,7.63,7.64,7.56,7.58,295351.0,7.2355,7.2449,7.1691,7.188,295351.0
2020-04-21 10:45:00,7.58,7.58,7.51,7.52,438884.0,7.188,7.188,7.1217,7.1311,438884.0
2020-04-21 10:50:00,7.52,7.58,7.52,7.58,293757.0,7.1311,7.188,7.1311,7.188,293757.0
2020-04-21 10:55:00,7.57,7.6,7.56,7.57,229961.0,7.1786,7.207,7.1691,7.1786,229961.0
2020-04-21 11:00:00,7.58,7.6,7.53,7.56,467483.0,7.188,7.207,7.1406,7.1691,467483.0
2020-04-21 11:05:00,7.57,7.58,7.52,7.53,345098.0,7.1786,7.188,7.1311,7.1406,345098.0
2020-04-21 11:10:00,7.52,7.53,7.47,7.5,289742.0,7.1311,7.1406,7.0837,7.1122,289742.0
2020-04-21 11:15:00,7.5,7.54,7.49,7.52,253548.0,7.1122,7.1501,7.1027,7.1311,253548.0
2020-04-21 11:20:00,7.53,7.56,7.51,7.52,250481.0,7.1406,7.1691,7.1217,7.1311,250481.0
2020-04-21 11:25:00,7.52,7.54,7.45,7.47,316930.0,7.1311,7.1501,7.0648,7.0837,316930.0
2020-04-21 11:30:00,7.47,7.56,7.47,7.5,229210.0,7.0837,7.1691,7.0837,7.1122,229210.0
2020-04-21 11:35:00,7.5,7.5,7.45,7.49,349195.0,7.1122,7.1122,7.0648,7.1027,349195.0
2020-04-21 11:40:00,7.49,7.49,7.44,7.45,145840.0,7.1027,7.1027,7.0553,7.0648,145840.0
2020-04-21 11:45:00,7.44,7.46,7.42,7.45,227259.0,7.0553,7.0742,7.0363,7.0648,227259.0
2020-04-21 11:50:00,7.45,7.45,7.42,7.42,170382.0,7.0648,7.0648,7.0363,7.0363,170382.0
2020-04-21 11:55:00,7.42,7.47,7.41,7.46,211553.0,7.0363,7.0837,7.0268,7.0742,211553.0
2020-04-21 12:00:00,7.46,7.46,7.42,7.43,111440.0,7.0742,7.0742,7.0363,7.0458,111440.0
2020-04-21 12:05:00,7.42,7.46,7.42,7.44,134479.0,7.0363,7.0742,7.0363,7.0553,134479.0
2020-04-21 12:10:00,7.44,7.49,7.44,7.49,339219.0,7.0553,7.1027,7.0553,7.1027,339219.0
2020-04-21 12:15:00,7.48,7.51,7.44,7.44,346156.0,7.0932,7.1217,7.0553,7.0553,346156.0
2020-04-21 12:20:00,7.44,7.48,7.44,7.48,244010.0,7.0553,7.0932,7.0553,7.0932,244010.0
2020-04-21 12:25:00,7.48,7.5,7.44,7.45,185045.0,7.0932,7.1122,7.0553,7.0648,185045.0
2020-04-21 12:30:00,7.45,7.46,7.4,7.41,261328.0,7.0648,7.0742,7.0174,7.0268,261328.0
2020-04-21 12:35:00,7.41,7.44,7.4,7.42,202452.0,7.0268,7.0553,7.0174,7.0363,202452.0
2020-04-21 12:40:00,7.41,7.43,7.36,7.4,403618.0,7.0268,7.0458,6.9794,7.0174,403618.0
2020-04-21 12:45:00,7.39,7.41,7.35,7.39,309675.0,7.0079,7.0268,6.9699,7.0079,309675.0
2020-04-21 12:50:00,7.39,7.41,7.37,7.4,311082.0,7.0079,7.0268,6.9889,7.0174,311082.0
2020-04-21 12:55:00,7.41,7.43,7.4,7.42,164268.0,7.0268,7.0458,7.0174,7.0363,164268.0
2020-04-21 13:00:00,7.42,7.44,7.41,7.43,142780.0,7.0363,7.0553,7.0268,7.0458,142780.0
2020-04-21 13:05:00,7.43,7.43,7.4,7.4,204333.0,7.0458,7.0458,7.0174,7.0174,204333.0
2020-04-21 13:10:00,7.4,7.43,7.39,7.4,284940.0,7.0174,7.0458,7.0079,7.0174,284940.0
2020-04-21 13:15:00,7.41,7.42,7.39,7.4,145880.0,7.0268,7.0363,7.0079,7.0174,145880.0
2020-04-21 13:20:00,7.41,7.45,7.4,7.43,152353.0,7.0268,7.0648,7.0174,7.0458,152353.0
2020-04-21 13:25:00,7.43,7.45,7.42,7.45,152371.0,7.0458,7.0648,7.0363,7.0648,152371.0
2020-04-21 13:30:00,7.45,7.45,7.42,7.45,192016.0,7.0648,7.0648,7.0363,7.0648,192016.0
2020-04-21 13:35:00,7.44,7.47,7.44,7.46,104727.0,7.0553,7.0837,7.0553,7.0742,104727.0
2020-04-21 13:40:00,7.45,7.46,7.42,7.44,177174.0,7.0648,7.0742,7.0363,7.0553,177174.0
2020-04-21 13:45:00,7.44,7.45,7.4,7.41,156335.0,7.0553,7.0648,7.0174,7.0268,156335.0
2020-04-21 13:50:00,7.4,7.44,7.4,7.43,212067.0,7.0174,7.0553,7.0174,7.0458,212067.0
2020-04-21 13:55:00,7.43,7.44,7.42,7.44,74407.0,7.0458,7.0553,7.0363,7.0553,74407.0
2020-04-21 14:00:00,7.43,7.45,7.42,7.44,163082.0,7.0458,7.0648,7.0363,7.0553,163082.0
2020-04-21 14:05:00,7.45,7.47,7.43,7.44,180340.0,7.0648,7.0837,7.0458,7.0553,180340.0
2020-04-21 14:10:00,7.44,7.45,7.43,7.45,90977.0,7.0553,7.0648,7.0458,7.0648,90977.0
2020-04-21 14:15:00,7.45,7.45,7.42,7.44,105644.0,7.0648,7.0648,7.0363,7.0553,105644.0
2020-04-21 14:20:00,7.43,7.51,7.42,7.48,479905.0,7.0458,7.1217,7.0363,7.0932,479905.0
2020-04-21 14:25:00,7.49,7.51,7.48,7.49,231552.0,7.1027,7.1217,7.0932,7.1027,231552.0
2020-04-21 14:30:00,7.48,7.49,7.44,7.45,172179.0,7.0932,7.1027,7.0553,7.0648,172179.0
2020-04-21 14:35:00,7.45,7.47,7.44,7.45,306660.0,7.0648,7.0837,7.0553,7.0648,306660.0
2020-04-21 14:40:00,7.45,7.45,7.42,7.44,427604.0,7.0648,7.0648,7.0363,7.0553,427604.0
2020-04-21 14:45:00,7.43,7.45,7.42,7.42,490258.0,7.0458,7.0648,7.0363,7.0363,490258.0
2020-04-21 14:50:00,7.43,7.44,7.38,7.42,686164.0,7.0458,7.0553,6.9984,7.0363,686164.0
2020-04-21 14:55:00,7.43,7.43,7.39,7.42,367391.0,7.0458,7.0458,7.0079,7.0363,367391.0
2020-04-21 15:00:00,7.42,7.47,7.42,7.46,383222.0,7.0363,7.0837,7.0363,7.0742,383222.0
2020-04-21 15:05:00,7.47,7.47,7.4,7.42,323735.0,7.0837,7.0837,7.0174,7.0363,323735.0
2020-04-21 15:10:00,7.42,7.47,7.41,7.47,347872.0,7.0363,7.0837,7.0268,7.0837,347872.0
2020-04-21 15:15:00,7.47,7.5,7.44,7.48,636514.0,7.0837,7.1122,7.0553,7.0932,636514.0
2020-04-21 15:20:00,7.48,7.5,7.45,7.46,290619.0,7.0932,7.1122,7.0648,7.0742,290619.0
2020-04-21 15:25:00,7.46,7.48,7.45,7.47,408129.0,7.0742,7.0932,7.0648,7.0837,408129.0
2020-04-21 15:30:00,7.46,7.47,7.41,7.44,556305.0,7.0742,7.0837,7.0268,7.0553,556305.0
2020-04-21 15:35:00,7.43,7.47,7.43,7.47,473746.0,7.0458,7.0837,7.0458,7.0837,473746.0
2020-04-21 15:40:00,7.47,7.48,7.44,7.45,560712.0,7.0837,7.0932,7.0553,7.0648,560712.0
2020-04-21 15:45:00,7.44,7.46,7.42,7.44,591453.0,7.0553,7.0742,7.0363,7.0553,591453.0
2020-04-21 15:50:00,7.43,7.46,7.4,7.42,960432.0,7.0458,7.0742,7.0174,7.0363,960432.0
2020-04-21 15:55:00,7.43,7.48,7.4,7.41,1322161.0,7.0458,7.0932,7.0174,7.0268,1322161.0
2020-04-22 09:30:00,7.55,7.72,7.55,7.69,2106069.0,7.1596,7.3208,7.1596,7.2924,2106069.0
2020-04-22 09:35:00,7.7,7.74,7.66,7.69,313206.0,7.3018,7.3398,7.2639,7.2924,313206.0
2020-04-22 09:40:00,7.68,7.73,7.65,7.7,331080.0,7.2829,7.3303,7.2544,7.3018,331080.0
2020-04-22 09:45:00,7.7,7.71,7.62,7.63,287254.0,7.3018,7.3113,7.226,7.2355,287254.0
2020-04-22 09:50:00,7.63,7.7,7.61,7.66,345226.0,7.2355,7.3018,7.2165,7.2639,345226.0
2020-04-22 09:55:00,7.66,7.72,7.65,7.69,219405.0,7.2639,7.3208,7.2544,7.2924,219405.0
2020-04-22 10:00:00,7.7,7.71,7.64,7.66,226497.0,7.3018,7.3113,7.2449,7.2639,226497.0
2020-04-22 10:05:00,7.67,7.7,7.67,7.68,253513.0,7.2734,7.3018,7.2734,7.2829,253513.0
2020-04-22 10:10:00,7.68,7.69,7.63,7.67,223317.0,7.2829,7.2924,7.2355,7.2734,223317.0
2020-04-22 10:15:00,7.67,7.73,7.66,7.72,198991.0,7.2734,7.3303,7.2639,7.3208,198991.0
2020-04-22 10:20:00,7.73,7.76,7.72,7.74,273755.0,7.3303,7.3587,7.3208,7.3398,273755.0
2020-04-22 10:25:00,7.74,7.75,7.68,7.7,147408.0,7.3398,7.3493,7.2829,7.3018,147408.0
2020-04-22 10:30:00,7.7,7.72,7.69,7.71,121436.0,7.3018,7.3208,7.2924,7.3113,121436.0
2020-04-22 10:35:00,7.71,7.75,7.7,7.74,132138.0,7.3113,7.3493,7.3018,7.3398,132138.0
2020-04-22 10:40:00,7.73,7.75,7.71,7.72,153545.0,7.3303,7.3493,7.3113,7.3208,153545.0
2020-04-22 10:45:00,7.72,7.74,7.69,7.7,176168.0,7.3208,7.3398,7.2924,7.3018,176168.0
2020-04-22 10:50:00,7.69,7.72,7.66,7.67,141128.0,7.2924,7.3208,7.2639,7.2734,141128.0
2020-04-22 10:55:00,7.68,7.69,7.62,7.65,220563.0,7.2829,7.2924,7.226,7.2544,220563.0
2020-04-22 11:00:00,7.64,7.67,7.63,7.66,122868.0,7.2449,7.2734,7.2355,7.2639,122868.0
2020-04-22 11:05:00,7.66,7.67,7.61,7.64,244075.0,7.2639,7.2734,7.2165,7.2449,244075.0
2020-04-22 11:10:00,7.64,7.65,7.61,7.61,216703.0,7.2449,7.2544,7.2165,7.2165,216703.0
2020-04-22 11:15:00,7.61,7.63,7.6,7.6,352884.0,7.2165,7.2355,7.207,7.207,352884.0
2020-04-22 11:20:00,7.6,7.64,7.59,7.62,213304.0,7.207,7.2449,7.1975,7.226,213304.0
2020-04-22 11:25:00,7.62,7.63,7.6,7.62,107751.0,7.226,7.2355,7.207,7.226,107751.0
2020-04-22 11:30:00,7.62,7.68,7.61,7.68,189872.0,7.226,7.2829,7.2165,7.2829,189872.0
2020-04-22 11:35:00,7.67,7.68,7.63,7.65,199608.0,7.2734,7.2829,7.2355,7.2544,199608.0
2020-04-22 11:40:00,7.65,7.71,7.63,7.7,221581.0,7.2544,7.3113,7.2355,7.3018,221581.0
2020-04-22 11:45:00,7.7,7.74,7.69,7.72,198864.0,7.3018,7.3398,7.2924,7.3208,198864.0
2020-04-22 11:50:00,7.72,7.74,7.71,7.73,207959.0,7.3208,7.3398,7.3113,7.3303,207959.0
2020-04-22 11:55:00,7.73,7.74,7.69,7.72,136761.0,7.3303,7.3398,7.2924,7.3208,136761.0
2020-04-22 12:00:00,7.72,7.73,7.7,7.71,103781.0,7.3208,7.3303,7.3018,7.3113,103781.0
2020-04-22 12:05:00,7.71,7.72,7.69,7.7,100804.0,7.3113,7.3208,7.2924,7.3018,100804.0
2020-04-22 12:10:00,7.69,7.73,7.69,7.71,153480.0,7.2924,7.3303,7.2924,7.3113,153480.0
2020-04-22 12:15:00,7.71,7.73,7.7,7.71,268063.0,7.3113,7.3303,7.3018,7.3113,268063.0
2020-04-22 12:20:00,7.72,7.72,7.69,7.7,163985.0,7.3208,7.3208,7.2924,7.3018,163985.0
2020-04-22 12:25:00,7.7,7.7,7.68,7.69,241096.0,7.3018,7.3018,7.2829,7.2924,241096.0
2020-04-22 12:30:00,7.69,7.7,7.68,7.69,258561.0,7.2924,7.3018,7.2829,7.2924,258561.0
2020-04-22 12:35:00,7.69,7.69,7.66,7.67,163757.0,7.2924,7.2924,7.2639,7.2734,163757.0
2020-04-22 12:40:00,7.67,7.67,7.64,7.65,378909.0,7.2734,7.2734,7.2449,7.2544,378909.0
2020-04-22 12:45:00,7.65,7.65,7.6,7.61,415831.0,7.2544,7.2544,7.207,7.2165,415831.0
2020-04-22 12:50:00,7.61,7.65,7.6,7.62,273183.0,7.2165,7.2544,7.207,7.226,273183.0
2020-04-22 12:55:00,7.62,7.62,7.59,7.6,229281.0,7.226,7.226,7.1975,7.207,229281.0
2020-04-22 13:00:00,7.61,7.63,7.59,7.61,225007.0,7.2165,7.2355,7.1975,7.2165,225007.0
2020-04-22 13:05:00,7.6,7.63,7.59,7.61,172002.0,7.207,7.2355,7.1975,7.2165,172002.0
2020-04-22 13:10:00,7.61,7.65,7.6,7.64,136682.0,7.2165,7.2544,7.207,7.2449,136682.0
2020-04-22 13:15:00,7.64,7.65,7.62,7.65,97120.0,7.2449,7.2544,7.226,7.2544,97120.0
2020-04-22 13:20:00,7.65,7.66,7.63,7.63,125759.0,7.2544,7.2639,7.2355,7.2355,125759.0
2020-04-22 13:25:00,7.63,7.66,7.63,7.66,84032.0,7.2355,7.2639,7.2355,7.2639,84032.0
2020-04-22 13:30:00,7.66,7.66,7.61,7.62,243514.0,7.2639,7.2639,7.2165,7.226,243514.0
2020-04-22 13:35:00,7.61,7.63,7.6,7.6,118992.0,7.2165,7.2355,7.207,7.207,118992.0
2020-04-22 13:40:00,7.6,7.62,7.57,7.6,106128.0,7.207,7.226,7.1786,7.207,106128.0
2020-04-22 13:45:00,7.6,7.62,7.59,7.61,61193.0,7.207,7.226,7.1975,7.2165,61193.0
2020-04-22 13:50:00,7.61,7.62,7.59,7.61,101068.0,7.2165,7.226,7.1975,7.2165,101068.0
2020-04-22 13:55:00,7.61,7.62,7.59,7.6,107447.0,7.2165,7.226,7.1975,7.207,107447.0
2020-04-22 14:00:00,7.61,7.62,7.6,7.61,118630.0,7.2165,7.226,7.207,7.2165,118630.0
2020-04-22 14:05:00,7.61,7.62,7.58,7.61,132062.0,7.2165,7.226,7.188,7.2165,132062.0
2020-04-22 14:10:00,7.6,7.61,7.59,7.6,84357.0,7.207,7.2165,7.1975,7.207,84357.0
2020-04-22 14:15:00,7.6,7.6,7.58,7.6,114469.0,7.207,7.207,7.188,7.207,114469.0
2020-04-22 14:20:00,7.6,7.61,7.59,7.6,135044.0,7.207,7.2165,7.1975,7.207,135044.0
2020-04-22 14:25:00,7.6,7.61,7.58,7.61,116448.0,7.207,7.2165,7.188,7.2165,116448.0
2020-04-22 14:30:00,7.6,7.62,7.58,7.62,163876.0,7.207,7.226,7.188,7.226,163876.0
2020-04-22 14:35:00,7.62,7.62,7.59,7.61,111284.0,7.226,7.226,7.1975,7.2165,111284.0
2020-04-22 14:40:00,7.6,7.62,7.6,7.6,46215.0,7.207,7.226,7.207,7.207,46215.0
2020-04-22 14:45:00,7.61,7.63,7.59,7.62,101702.0,7.2165,7.2355,7.1975,7.226,101702.0
2020-04-22 14:50:00,7.62,7.64,7.59,7.6,113330.0,7.226,7.2449,7.1975,7.207,113330.0
2020-04-22 14:55:00,7.6,7.65,7.59,7.63,148014.0,7.207,7.2544,7.1975,7.2355,148014.0
2020-04-22 15:00:00,7.63,7.64,7.6,7.64,139927.0,7.2355,7.2449,7.207,7.2449,139927.0
2020-04-22 15:05:00,7.64,7.65,7.63,7.64,115846.0,7.2449,7.2544,7.2355,7.2449,115846.0
2020-04-22 15:10:00,7.64,7.65,7.62,7.63,121642.0,7.2449,7.2544,7.226,7.2355,121642.0
2020-04-22 15:15:00,7.63,7.67,7.63,7.67,148944.0,7.2355,7.2734,7.2355,7.2734,148944.0
2020-04-22 15:20:00,7.67,7.68,7.64,7.65,217151.0,7.2734,7.2829,7.2449,7.2544,217151.0
2020-04-22 15:25:00,7.64,7.67,7.64,7.66,172254.0,7.2449,7.2734,7.2449,7.2639,172254.0
2020-04-22 15:30:00,7.65,7.68,7.65,7.68,352138.0,7.2544,7.2829,7.2544,7.2829,352138.0
2020-04-22 15:35:00,7.68,7.7,7.67,7.7,559184.0,7.2829,7.3018,7.2734,7.3018,559184.0
2020-04-22 15:40:00,7.7,7.71,7.68,7.68,464106.0,7.3018,7.3113,7.2829,7.2829,464106.0
2020-04-22 15:45:00,7.68,7.7,7.66,7.69,572195.0,7.2829,7.3018,7.2639,7.2924,572195.0
2020-04-22 15:50:00,7.69,7.71,7.66,7.69,628135.0,7.2924,7.3113,7.2639,7.2924,628135.0
2020-04-22 15:55:00,7.68,7.69,7.63,7.63,1019216.0,7.2829,7.2924,7.2355,7.2355,1019216.0
2020-04-23 09:30:00,7.87,7.89,7.76,7.8,534600.0,7.463,7.482,7.3587,7.3967,534600.0
2020-04-23 09:35:00,7.79,7.93,7.76,7.92,399747.0,7.3872,7.5199,7.3587,7.5105,399747.0
2020-04-23 09:40:00,7.93,7.98,7.86,7.88,327633.0,7.5199,7.5674,7.4536,7.4725,327633.0
2020-04-23 09:45:00,7.88,7.94,7.87,7.91,187046.0,7.4725,7.5294,7.463,7.501,187046.0
2020-04-23 09:50:00,7.91,7.98,7.89,7.96,622428.0,7.501,7.5674,7.482,7.5484,622428.0
2020-04-23 09:55:00,7.96,8.02,7.95,7.99,432939.0,7.5484,7.6053,7.5389,7.5768,432939.0
2020-04-23 10:00:00,8.0,8.02,7.98,8.01,221431.0,7.5863,7.6053,7.5674,7.5958,221431.0
2020-04-23 10:05:00,8.01,8.07,8.0,8.05,171554.0,7.5958,7.6527,7.5863,7.6337,171554.0
2020-04-23 10:10:00,8.06,8.08,8.03,8.04,129577.0,7.6432,7.6622,7.6148,7.6243,129577.0
2020-04-23 10:15:00,8.04,8.07,8.02,8.06,105419.0,7.6243,7.6527,7.6053,7.6432,105419.0
2020-04-23 10:20:00,8.06,8.12,8.05,8.09,347500.0,7.6432,7.7001,7.6337,7.6717,347500.0
2020-04-23 10:25:00,8.09,8.1,8.07,8.09,125515.0,7.6717,7.6812,7.6527,7.6717,125515.0
2020-04-23 10:30:00,8.09,8.1,8.06,8.09,186592.0,7.6717,7.6812,7.6432,7.6717,186592.0
2020-04-23 10:35:00,8.09,8.1,8.05,8.08,244689.0,7.6717,7.6812,7.6337,7.6622,244689.0
2020-04-23 10:40:00,8.08,8.12,8.07,8.11,513527.0,7.6622,7.7001,7.6527,7.6906,513527.0
2020-04-23 10:45:00,8.12,8.13,8.09,8.11,203223.0,7.7001,7.7096,7.6717,7.6906,203223.0
2020-04-23 10:50:00,8.11,8.13,8.08,8.09,305616.0,7.6906,7.7096,7.6622,7.6717,305616.0
2020-04-23 10:55:00,8.1,8.1,8.06,8.06,127751.0,7.6812,7.6812,7.6432,7.6432,127751.0
2020-04-23 11:00:00,8.06,8.09,8.06,8.08,81484.0,7.6432,7.6717,7.6432,7.6622,81484.0
2020-04-23 11:05:00,8.08,8.09,8.06,8.08,129892.0,7.6622,7.6717,7.6432,7.6622,129892.0
2020-04-23 11:10:00,8.07,8.08,8.03,8.04,89560.0,7.6527,7.6622,7.6148,7.6243,89560.0
2020-04-23 11:15:00,8.04,8.08,8.04,8.06,212495.0,7.6243,7.6622,7.6243,7.6432,212495.0
2020-04-23 11:20:00,8.06,8.07,8.05,8.05,74622.0,7.6432,7.6527,7.6337,7.6337,74622.0
2020-04-23 11:25:00,8.05,8.08,8.05,8.08,110421.0,7.6337,7.6622,7.6337,7.6622,110421.0
2020-04-23 11:30:00,8.07,8.08,7.99,8.01,230635.0,7.6527,7.6622,7.5768,7.5958,230635.0
2020-04-23 11:35:00,8.01,8.02,7.93,7.95,249782.0,7.5958,7.6053,7.5199,7.5389,249782.0
2020-04-23 11:40:00,7.94,7.98,7.93,7.97,218182.0,7.5294,7.5674,7.5199,7.5579,218182.0
2020-04-23 11:45:00,7.97,7.97,7.9,7.91,181593.0,7.5579,7.5579,7.4915,7.501,181593.0
2020-04-23 11:50:00,7.91,8.0,7.9,7.99,394045.0,7.501,7.5863,7.4915,7.5768,394045.0
2020-04-23 11:55:00,7.99,8.01,7.94,7.96,224100.0,7.5768,7.5958,7.5294,7.5484,224100.0
2020-04-23 12:00:00,7.97,8.0,7.96,7.98,152514.0,7.5579,7.5863,7.5484,7.5674,152514.0
2020-04-23 12:05:00,7.98,8.04,7.98,8.03,181810.0,7.5674,7.6243,7.5674,7.6148,181810.0
2020-04-23 12:10:00,8.03,8.03,8.0,8.01,152228.0,7.6148,7.6148,7.5863,7.5958,152228.0
2020-04-23 12:15:00,8.01,8.03,7.99,8.01,172683.0,7.5958,7.6148,7.5768,7.5958,172683.0
2020-04-23 12:20:00,8.0,8.03,7.99,8.03,66292.0,7.5863,7.6148,7.5768,7.6148,66292.0
2020-04-23 12:25:00,8.02,8.07,8.02,8.06,130083.0,7.6053,7.6527,7.6053,7.6432,130083.0
2020-04-23 12:30:00,8.06,8.07,8.04,8.05,134834.0,7.6432,7.6527,7.6243,7.6337,134834.0
2020-04-23 12:35:00,8.05,8.07,8.03,8.06,73785.0,7.6337,7.6527,7.6148,7.6432,73785.0
2020-04-23 12:40:00,8.06,8.07,8.01,8.03,101489.0,7.6432,7.6527,7.5958,7.6148,101489.0
2020-04-23 12:45:00,8.04,8.05,7.91,8.0,408848.0,7.6243,7.6337,7.501,7.5863,408848.0
2020-04-23 12:50:00,7.99,7.99,7.92,7.96,231275.0,7.5768,7.5768,7.5105,7.5484,231275.0
2020-04-23 12:55:00,7.97,8.0,7.95,7.99,135896.0,7.5579,7.5863,7.5389,7.5768,135896.0
2020-04-23 13:00:00,7.99,8.03,7.98,8.01,96557.0,7.5768,7.6148,7.5674,7.5958,96557.0
2020-04-23 13:05:00,8.02,8.02,7.97,8.0,75681.0,7.6053,7.6053,7.5579,7.5863,75681.0
2020-04-23 13:10:00,8.0,8.03,7.99,8.02,146165.0,7.5863,7.6148,7.5768,7.6053,146165.0
2020-04-23 13:15:00,8.02,8.02,7.98,7.99,92642.0,7.6053,7.6053,7.5674,7.5768,92642.0
2020-04-23 13:20:00,7.99,8.0,7.95,7.96,80661.0,7.5768,7.5863,7.5389,7.5484,80661.0
2020-04-23 13:25:00,7.95,7.97,7.92,7.96,264160.0,7.5389,7.5579,7.5105,7.5484,264160.0
2020-04-23 13:30:00,7.96,8.02,7.96,8.01,166853.0,7.5484,7.6053,7.5484,7.5958,166853.0
2020-04-23 13:35:00,8.02,8.02,7.99,7.99,184485.0,7.6053,7.6053,7.5768,7.5768,184485.0
2020-04-23 13:40:00,7.99,7.99,7.94,7.94,89207.0,7.5768,7.5768,7.5294,7.5294,89207.0
2020-04-23 13:45:00,7.95,7.97,7.92,7.94,280405.0,7.5389,7.5579,7.5105,7.5294,280405.0
2020-04-23 13:50:00,7.94,7.95,7.87,7.87,212255.0,7.5294,7.5389,7.463,7.463,212255.0
2020-04-23 13:55:00,7.87,7.88,7.83,7.86,359338.0,7.463,7.4725,7.4251,7.4536,359338.0
2020-04-23 14:00:00,7.85,7.87,7.82,7.86,147910.0,7.4441,7.463,7.4156,7.4536,147910.0
2020-04-23 14:05:00,7.86,7.87,7.84,7.85,113895.0,7.4536,7.463,7.4346,7.4441,113895.0
2020-04-23 14:10:00,7.85,7.89,7.84,7.88,133516.0,7.4441,7.482,7.4346,7.4725,133516.0
2020-04-23 14:15:00,7.88,7.91,7.88,7.9,160240.0,7.4725,7.501,7.4725,7.4915,160240.0
2020-04-23 14:20:00,7.9,7.93,7.89,7.93,264863.0,7.4915,7.5199,7.482,7.5199,264863.0
2020-04-23 14:25:00,7.93,7.94,7.88,7.9,169928.0,7.5199,7.5294,7.4725,7.4915,169928.0
2020-04-23 14:30:00,7.9,7.91,7.87,7.88,153989.0,7.4915,7.501,7.463,7.4725,153989.0
2020-04-23 14:35:00,7.88,7.9,7.87,7.88,98771.0,7.4725,7.4915,7.463,7.4725,98771.0
2020-04-23 14:40:00,7.88,7.91,7.87,7.88,112459.0,7.4725,7.501,7.463,7.4725,112459.0
2020-04-23 14:45:00,7.88,7.89,7.87,7.88,129042.0,7.4725,7.482,7.463,7.4725,129042.0
2020-04-23 14:50:00,7.88,7.93,7.86,7.89,595136.0,7.4725,7.5199,7.4536,7.482,595136.0
2020-04-23 14:55:00,7.89,7.93,7.89,7.92,273233.0,7.482,7.5199,7.482,7.5105,273233.0
2020-04-23 15:00:00,7.92,7.93,7.88,7.89,148099.0,7.5105,7.5199,7.4725,7.482,148099.0
2020-04-23 15:05:00,7.89,7.92,7.88,7.89,163507.0,7.482,7.5105,7.4725,7.482,163507.0
2020-04-23 15:10:00,7.89,7.9,7.87,7.87,241930.0,7.482,7.4915,7.463,7.463,241930.0
2020-04-23 15:15:00,7.87,7.9,7.86,7.87,280950.0,7.463,7.4915,7.4536,7.463,280950.0
2020-04-23 15:20:00,7.87,7.89,7.85,7.89,264333.0,7.463,7.482,7.4441,7.482,264333.0
2020-04-23 15:25:00,7.89,7.9,7.88,7.9,312577.0,7.482,7.4915,7.4725,7.4915,312577.0
2020-04-23 15:30:00,7.89,7.9,7.86,7.89,388935.0,7.482,7.4915,7.4536,7.482,388935.0
2020-04-23 15:35:00,7.88,7.89,7.86,7.87,204589.0,7.4725,7.482,7.4536,7.463,204589.0
2020-04-23 15:40:00,7.87,7.89,7.85,7.86,410237.0,7.463,7.482,7.4441,7.4536,410237.0
2020-04-23 15:45:00,7.86,7.91,7.85,7.86,861447.0,7.4536,7.501,7.4441,7.4536,861447.0
2020-04-23 15:50:00,7.86,7.87,7.82,7.82,593888.0,7.4536,7.463,7.4156,7.4156,593888.0
2020-04-23 15:55:00,7.82,7.85,7.81,7.81,1172719.0,7.4156,7.4441,7.4062,7.4062,1172719.0
2020-04-24 09:30:00,8.22,8.49,8.2,8.47,1517760.0,7.795,8.051,7.776,8.032,1517760.0
2020-04-24 09:35:00,8.49,8.58,8.45,8.57,1392678.0,8.051,8.1363,8.0131,8.1269,1392678.0
2020-04-24 09:40:00,8.57,8.58,8.45,8.46,940552.0,8.1269,8.1363,8.0131,8.0225,940552.0
2020-04-24 09:45:00,8.47,8.52,8.45,8.49,1240367.0,8.032,8.0794,8.0131,8.051,1240367.0
2020-04-24 09:50:00,8.49,8.55,8.43,8.53,865892.0,8.051,8.1079,7.9941,8.0889,865892.0
2020-04-24 09:55:00,8.53,8.53,8.36,8.42,934230.0,8.0889,8.0889,7.9277,7.9846,934230.0
2020-04-24 10:00:00,8.43,8.43,8.25,8.37,1118467.0,7.9941,7.9941,7.8234,7.9372,1118467.0
2020-04-24 10:05:00,8.37,8.44,8.36,8.39,390524.0,7.9372,8.0036,7.9277,7.9562,390524.0
2020-04-24 10:10:00,8.4,8.42,8.32,8.32,473375.0,7.9656,7.9846,7.8898,7.8898,473375.0
2020-04-24 10:15:00,8.33,8.38,8.29,8.34,715484.0,7.8993,7.9467,7.8613,7.9087,715484.0
2020-04-24 10:20:00,8.35,8.48,8.32,8.47,761169.0,7.9182,8.0415,7.8898,8.032,761169.0
2020-04-24 10:25:00,8.47,8.5,8.42,8.47,543358.0,8.032,8.0605,7.9846,8.032,543358.0
2020-04-24 10:30:00,8.48,8.49,8.44,8.48,224815.0,8.0415,8.051,8.0036,8.0415,224815.0
2020-04-24 10:35:00,8.48,8.5,8.44,8.45,326644.0,8.0415,8.0605,8.0036,8.0131,326644.0
2020-04-24 10:40:00,8.45,8.49,8.41,8.47,397043.0,8.0131,8.051,7.9751,8.032,397043.0
2020-04-24 10:45:00,8.48,8.5,8.46,8.49,265464.0,8.0415,8.0605,8.0225,8.051,265464.0
2020-04-24 10:50:00,8.49,8.56,8.48,8.51,648612.0,8.051,8.1174,8.0415,8.07,648612.0
2020-04-24 10:55:00,8.51,8.54,8.48,8.51,260767.0,8.07,8.0984,8.0415,8.07,260767.0
2020-04-24 11:00:00,8.51,8.54,8.48,8.5,279969.0,8.07,8.0984,8.0415,8.0605,279969.0
2020-04-24 11:05:00,8.5,8.52,8.43,8.44,259116.0,8.0605,8.0794,7.9941,8.0036,259116.0
2020-04-24 11:10:00,8.44,8.45,8.33,8.35,363292.0,8.0036,8.0131,7.8993,7.9182,363292.0
2020-04-24 11:15:00,8.36,8.39,8.31,8.37,400998.0,7.9277,7.9562,7.8803,7.9372,400998.0
2020-04-24 11:20:00,8.38,8.39,8.35,8.38,174989.0,7.9467,7.9562,7.9182,7.9467,174989.0
2020-04-24 11:25:00,8.38,8.4,8.36,8.36,247198.0,7.9467,7.9656,7.9277,7.9277,247198.0
2020-04-24 11:30:00,8.37,8.4,8.35,8.37,289944.0,7.9372,7.9656,7.9182,7.9372,289944.0
2020-04-24 11:35:00,8.38,8.39,8.33,8.35,184065.0,7.9467,7.9562,7.8993,7.9182,184065.0
2020-04-24 11:40:00,8.35,8.36,8.31,8.34,275059.0,7.9182,7.9277,7.8803,7.9087,275059.0
2020-04-24 11:45:00,8.34,8.35,8.31,8.32,208361.0,7.9087,7.9182,7.8803,7.8898,208361.0
2020-04-24 11:50:00,8.32,8.32,8.26,8.27,380549.0,7.8898,7.8898,7.8329,7.8424,380549.0
2020-04-24 11:55:00,8.27,8.3,8.26,8.28,152696.0,7.8424,7.8708,7.8329,7.8518,152696.0
2020-04-24 12:00:00,8.28,8.28,8.22,8.28,282378.0,7.8518,7.8518,7.795,7.8518,282378.0
2020-04-24 12:05:00,8.28,8.32,8.27,8.29,226109.0,7.8518,7.8898,7.8424,7.8613,226109.0
2020-04-24 12:10:00,8.29,8.34,8.28,8.34,235223.0,7.8613,7.9087,7.8518,7.9087,235223.0
2020-04-24 12:15:00,8.34,8.36,8.32,8.33,252207.0,7.9087,7.9277,7.8898,7.8993,252207.0
2020-04-24 12:20:00,8.33,8.33,8.27,8.29,283652.0,7.8993,7.8993,7.8424,7.8613,283652.0
2020-04-24 12:25:00,8.29,8.3,8.27,8.29,126757.0,7.8613,7.8708,7.8424,7.8613,126757.0
2020-04-24 12:30:00,8.29,8.3,8.25,8.29,245299.0,7.8613,7.8708,7.8234,7.8613,245299.0
2020-04-24 12:35:00,8.29,8.35,8.29,8.34,155938.0,7.8613,7.9182,7.8613,7.9087,155938.0
2020-04-24 12:40:00,8.34,8.34,8.29,8.29,186255.0,7.9087,7.9087,7.8613,7.8613,186255.0
2020-04-24 12:45:00,8.29,8.35,8.29,8.34,118779.0,7.8613,7.9182,7.8613,7.9087,118779.0
2020-04-24 12:50:00,8.34,8.35,8.3,8.32,81320.0,7.9087,7.9182,7.8708,7.8898,81320.0
2020-04-24 12:55:00,8.32,8.34,8.31,8.32,191100.0,7.8898,7.9087,7.8803,7.8898,191100.0
2020-04-24 13:00:00,8.32,8.32,8.26,8.26,250560.0,7.8898,7.8898,7.8329,7.8329,250560.0
2020-04-24 13:05:00,8.27,8.28,8.24,8.27,143304.0,7.8424,7.8518,7.8139,7.8424,143304.0
2020-04-24 13:10:00,8.27,8.28,8.25,8.28,219830.0,7.8424,7.8518,7.8234,7.8518,219830.0
2020-04-24 13:15:00,8.27,8.31,8.26,8.31,191065.0,7.8424,7.8803,7.8329,7.8803,191065.0
2020-04-24 13:20:00,8.3,8.33,8.29,8.32,147073.0,7.8708,7.8993,7.8613,7.8898,147073.0
2020-04-24 13:25:00,8.31,8.34,8.29,8.33,142539.0,7.8803,7.9087,7.8613,7.8993,142539.0
2020-04-24 13:30:00,8.34,8.35,8.31,8.32,169201.0,7.9087,7.9182,7.8803,7.8898,169201.0
2020-04-24 13:35:00,8.33,8.39,8.32,8.38,176199.0,7.8993,7.9562,7.8898,7.9467,176199.0
2020-04-24 13:40:00,8.38,8.4,8.38,8.39,124561.0,7.9467,7.9656,7.9467,7.9562,124561.0
2020-04-24 13:45:00,8.38,8.4,8.37,8.38,259900.0,7.9467,7.9656,7.9372,7.9467,259900.0
2020-04-24 13:50:00,8.39,8.4,8.37,8.38,163409.0,7.9562,7.9656,7.9372,7.9467,163409.0
2020-04-24 13:55:00,8.38,8.45,8.38,8.45,275200.0,7.9467,8.0131,7.9467,8.0131,275200.0
2020-04-24 14:00:00,8.44,8.48,8.42,8.47,265770.0,8.0036,8.0415,7.9846,8.032,265770.0
2020-04-24 14:05:00,8.47,8.5,8.46,8.49,286612.0,8.032,8.0605,8.0225,8.051,286612.0
2020-04-24 14:10:00,8.49,8.49,8.46,8.48,137364.0,8.051,8.051,8.0225,8.0415,137364.0
2020-04-24 14:15:00,8.49,8.5,8.46,8.49,215859.0,8.051,8.0605,8.0225,8.051,215859.0
2020-04-24 14:20:00,8.49,8.5,8.48,8.49,145035.0,8.051,8.0605,8.0415,8.051,145035.0
2020-04-24 14:25:00,8.49,8.5,8.47,8.49,137568.0,8.051,8.0605,8.032,8.051,137568.0
2020-04-24 14:30:00,8.5,8.53,8.49,8.49,448680.0,8.0605,8.0889,8.051,8.051,448680.0
2020-04-24 14:35:00,8.5,8.55,8.49,8.55,223207.0,8.0605,8.1079,8.051,8.1079,223207.0
2020-04-24 14:40:00,8.54,8.55,8.53,8.54,196570.0,8.0984,8.1079,8.0889,8.0984,196570.0
2020-04-24 14:45:00,8.54,8.56,8.54,8.56,256863.0,8.0984,8.1174,8.0984,8.1174,256863.0
2020-04-24 14:50:00,8.56,8.56,8.53,8.53,586597.0,8.1174,8.1174,8.0889,8.0889,586597.0
2020-04-24 14:55:00,8.54,8.55,8.5,8.53,283803.0,8.0984,8.1079,8.0605,8.0889,283803.0
2020-04-24 15:00:00,8.54,8.55,8.51,8.54,205509.0,8.0984,8.1079,8.07,8.0984,205509.0
2020-04-24 15:05:00,8.54,8.55,8.51,8.54,222806.0,8.0984,8.1079,8.07,8.0984,222806.0
2020-04-24 15:10:00,8.54,8.55,8.51,8.54,151432.0,8.0984,8.1079,8.07,8.0984,151432.0
2020-04-24 15:15:00,8.54,8.55,8.51,8.54,261425.0,8.0984,8.1079,8.07,8.0984,261425.0
2020-04-24 15:20:00,8.54,8.57,8.53,8.57,278607.0,8.0984,8.1269,8.0889,8.1269,278607.0
2020-04-24 15:25:00,8.56,8.59,8.54,8.59,428902.0,8.1174,8.1458,8.0984,8.1458,428902.0
2020-04-24 15:30:00,8.59,8.59,8.53,8.57,472944.0,8.1458,8.1458,8.0889,8.1269,472944.0
2020-04-24 15:35:00,8.57,8.59,8.56,8.59,298550.0,8.1269,8.1458,8.1174,8.1458,298550.0
2020-04-24 15:40:00,8.59,8.62,8.56,8.58,650060.0,8.1458,8.1743,8.1174,8.1363,650060.0
2020-04-24 15:45:00,8.59,8.59,8.54,8.55,538894.0,8.1458,8.1458,8.0984,8.1079,538894.0
2020-04-24 15:50:00,8.54,8.55,8.47,8.51,905629.0,8.0984,8.1079,8.032,8.07,905629.0
2020-04-24 15:55:00,8.51,8.52,8.48,8.48,1593546.0,8.07,8.0794,8.0415,8.0415,1593546.0
2020-04-27 09:30:00,8.62,8.68,8.56,8.57,1071563.0,8.1743,8.2312,8.1174,8.1269,1071563.0
2020-04-27 09:35:00,8.56,8.61,8.45,8.51,687282.0,8.1174,8.1648,8.0131,8.07,687282.0
2020-04-27 09:40:00,8.51,8.56,8.41,8.41,550716.0,8.07,8.1174,7.9751,7.9751,550716.0
2020-04-27 09:45:00,8.42,8.52,8.38,8.52,356681.0,7.9846,8.0794,7.9467,8.0794,356681.0
2020-04-27 09:50:00,8.52,8.57,8.51,8.53,198317.0,8.0794,8.1269,8.07,8.0889,198317.0
2020-04-27 09:55:00,8.54,8.58,8.52,8.57,230798.0,8.0984,8.1363,8.0794,8.1269,230798.0
2020-04-27 10:00:00,8.57,8.58,8.53,8.54,150634.0,8.1269,8.1363,8.0889,8.0984,150634.0
2020-04-27 10:05:00,8.54,8.57,8.51,8.54,202806.0,8.0984,8.1269,8.07,8.0984,202806.0
2020-04-27 10:10:00,8.54,8.59,8.5,8.57,160601.0,8.0984,8.1458,8.0605,8.1269,160601.0
2020-04-27 10:15:00,8.57,8.64,8.56,8.63,272467.0,8.1269,8.1932,8.1174,8.1837,272467.0
2020-04-27 10:20:00,8.63,8.66,8.61,8.64,407630.0,8.1837,8.2122,8.1648,8.1932,407630.0
2020-04-27 10:25:00,8.65,8.66,8.57,8.6,221194.0,8.2027,8.2122,8.1269,8.1553,221194.0
2020-04-27 10:30:00,8.61,8.64,8.59,8.63,311916.0,8.1648,8.1932,8.1458,8.1837,311916.0
2020-04-27 10:35:00,8.62,8.68,8.59,8.68,253927.0,8.1743,8.2312,8.1458,8.2312,253927.0
2020-04-27 10:40:00,8.68,8.72,8.67,8.71,491095.0,8.2312,8.2691,8.2217,8.2596,491095.0
2020-04-27 10:45:00,8.7,8.75,8.68,8.75,548292.0,8.2501,8.2975,8.2312,8.2975,548292.0
2020-04-27 10:50:00,8.75,8.76,8.71,8.74,305382.0,8.2975,8.307,8.2596,8.2881,305382.0
2020-04-27 10:55:00,8.74,8.75,8.71,8.73,275427.0,8.2881,8.2975,8.2596,8.2786,275427.0
2020-04-27 11:00:00,8.73,8.75,8.71,8.74,242777.0,8.2786,8.2975,8.2596,8.2881,242777.0
2020-04-27 11:05:00,8.74,8.75,8.69,8.72,253663.0,8.2881,8.2975,8.2406,8.2691,253663.0
2020-04-27 11:10:00,8.72,8.74,8.7,8.72,107356.0,8.2691,8.2881,8.2501,8.2691,107356.0
2020-04-27 11:15:00,8.72,8.75,8.7,8.74,97223.0,8.2691,8.2975,8.2501,8.2881,97223.0
2020-04-27 11:20:00,8.74,8.74,8.69,8.73,155674.0,8.2881,8.2881,8.2406,8.2786,155674.0
2020-04-27 11:25:00,8.72,8.75,8.71,8.72,153555.0,8.2691,8.2975,8.2596,8.2691,153555.0
2020-04-27 11:30:00,8.72,8.76,8.7,8.76,140829.0,8.2691,8.307,8.2501,8.307,140829.0
2020-04-27 11:35:00,8.76,8.77,8.72,8.76,208529.0,8.307,8.3165,8.2691,8.307,208529.0
2020-04-27 11:40:00,8.75,8.77,8.73,8.74,171177.0,8.2975,8.3165,8.2786,8.2881,171177.0
2020-04-27 11:45:00,8.74,8.75,8.7,8.72,120133.0,8.2881,8.2975,8.2501,8.2691,120133.0
2020-04-27 11:50:00,8.72,8.74,8.69,8.71,184250.0,8.2691,8.2881,8.2406,8.2596,184250.0
2020-04-27 11:55:00,8.71,8.72,8.69,8.71,137390.0,8.2596,8.2691,8.2406,8.2596,137390.0
2020-04-27 12:00:00,8.71,8.73,8.69,8.71,137962.0,8.2596,8.2786,8.2406,8.2596,137962.0
2020-04-27 12:05:00,8.71,8.74,8.7,8.72,98037.0,8.2596,8.2881,8.2501,8.2691,98037.0
2020-04-27 12:10:00,8.72,8.73,8.69,8.71,99788.0,8.2691,8.2786,8.2406,8.2596,99788.0
2020-04-27 12:15:00,8.71,8.74,8.7,8.74,136843.0,8.2596,8.2881,8.2501,8.2881,136843.0
2020-04-27 12:20:00,8.73,8.74,8.71,8.72,101685.0,8.2786,8.2881,8.2596,8.2691,101685.0
2020-04-27 12:25:00,8.71,8.76,8.71,8.74,193007.0,8.2596,8.307,8.2596,8.2881,193007.0
2020-04-27 12:30:00,8.74,8.77,8.73,8.76,148437.0,8.2881,8.3165,8.2786,8.307,148437.0
2020-04-27 12:35:00,8.77,8.78,8.75,8.77,118382.0,8.3165,8.326,8.2975,8.3165,118382.0
2020-04-27 12:40:00,8.77,8.79,8.76,8.79,111694.0,8.3165,8.3355,8.307,8.3355,111694.0
2020-04-27 12:45:00,8.79,8.8,8.76,8.79,133742.0,8.3355,8.345,8.307,8.3355,133742.0
2020-04-27 12:50:00,8.79,8.8,8.76,8.78,137674.0,8.3355,8.345,8.307,8.326,137674.0
2020-04-27 12:55:00,8.78,8.82,8.77,8.79,240891.0,8.326,8.3639,8.3165,8.3355,240891.0
2020-04-27 13:00:00,8.79,8.8,8.76,8.78,105335.0,8.3355,8.345,8.307,8.326,105335.0
2020-04-27 13:05:00,8.78,8.79,8.72,8.72,321819.0,8.326,8.3355,8.2691,8.2691,321819.0
2020-04-27 13:10:00,8.72,8.73,8.7,8.71,135190.0,8.2691,8.2786,8.2501,8.2596,135190.0
2020-04-27 13:15:00,8.71,8.72,8.68,8.69,132821.0,8.2596,8.2691,8.2312,8.2406,132821.0
2020-04-27 13:20:00,8.7,8.72,8.68,8.72,70152.0,8.2501,8.2691,8.2312,8.2691,70152.0
2020-04-27 13:25:00,8.71,8.74,8.71,8.73,124185.0,8.2596,8.2881,8.2596,8.2786,124185.0
2020-04-27 13:30:00,8.74,8.75,8.72,8.74,146891.0,8.2881,8.2975,8.2691,8.2881,146891.0
2020-04-27 13:35:00,8.75,8.76,8.73,8.76,141943.0,8.2975,8.307,8.2786,8.307,141943.0
2020-04-27 13:40:00,8.76,8.78,8.75,8.76,97864.0,8.307,8.326,8.2975,8.307,97864.0
2020-04-27 13:45:00,8.75,8.77,8.74,8.77,84308.0,8.2975,8.3165,8.2881,8.3165,84308.0
2020-04-27 13:50:00,8.77,8.8,8.76,8.78,142603.0,8.3165,8.345,8.307,8.326,142603.0
2020-04-27 13:55:00,8.79,8.8,8.78,8.79,99815.0,8.3355,8.345,8.326,8.3355,99815.0
2020-04-27 14:00:00,8.79,8.81,8.78,8.79,139393.0,8.3355,8.3544,8.326,8.3355,139393.0
2020-04-27 14:05:00,8.79,8.82,8.78,8.82,94231.0,8.3355,8.3639,8.326,8.3639,94231.0
2020-04-27 14:10:00,8.82,8.83,8.8,8.8,220821.0,8.3639,8.3734,8.345,8.345,220821.0
2020-04-27 14:15:00,8.81,8.82,8.8,8.82,66895.0,8.3544,8.3639,8.345,8.3639,66895.0
2020-04-27 14:20:00,8.82,8.85,8.81,8.85,194768.0,8.3639,8.3924,8.3544,8.3924,194768.0
2020-04-27 14:25:00,8.84,8.86,8.84,8.85,202824.0,8.3829,8.4019,8.3829,8.3924,202824.0
2020-04-27 14:30:00,8.85,8.87,8.83,8.85,180354.0,8.3924,8.4113,8.3734,8.3924,180354.0
2020-04-27 14:35:00,8.84,8.85,8.83,8.85,147872.0,8.3829,8.3924,8.3734,8.3924,147872.0
2020-04-27 14:40:00,8.85,8.88,8.84,8.87,208643.0,8.3924,8.4208,8.3829,8.4113,208643.0
2020-04-27 14:45:00,8.87,8.9,8.86,8.89,238151.0,8.4113,8.4398,8.4019,8.4303,238151.0
2020-04-27 14:50:00,8.89,8.91,8.89,8.89,380903.0,8.4303,8.4493,8.4303,8.4303,380903.0
2020-04-27 14:55:00,8.9,8.92,8.89,8.91,257656.0,8.4398,8.4588,8.4303,8.4493,257656.0
2020-04-27 15:00:00,8.91,8.98,8.9,8.98,686906.0,8.4493,8.5157,8.4398,8.5157,686906.0
2020-04-27 15:05:00,8.97,8.98,8.92,8.93,298777.0,8.5062,8.5157,8.4588,8.4682,298777.0
2020-04-27 15:10:00,8.93,8.95,8.93,8.95,159505.0,8.4682,8.4872,8.4682,8.4872,159505.0
2020-04-27 15:15:00,8.95,8.96,8.94,8.95,262410.0,8.4872,8.4967,8.4777,8.4872,262410.0
2020-04-27 15:20:00,8.96,8.96,8.92,8.92,206547.0,8.4967,8.4967,8.4588,8.4588,206547.0
2020-04-27 15:25:00,8.93,8.94,8.92,8.94,248593.0,8.4682,8.4777,8.4588,8.4777,248593.0
2020-04-27 15:30:00,8.94,8.95,8.93,8.94,307620.0,8.4777,8.4872,8.4682,8.4777,307620.0
2020-04-27 15:35:00,8.93,8.96,8.93,8.95,347957.0,8.4682,8.4967,8.4682,8.4872,347957.0
2020-04-27 15:40:00,8.95,8.95,8.89,8.91,619902.0,8.4872,8.4872,8.4303,8.4493,619902.0
2020-04-27 15:45:00,8.91,8.93,8.88,8.93,387861.0,8.4493,8.4682,8.4208,8.4682,387861.0
2020-04-27 15:50:00,8.93,8.93,8.88,8.9,687638.0,8.4682,8.4682,8.4208,8.4398,687638.0
2020-04-27 15:55:00,8.9,8.9,8.85,8.86,1556524.0,8.4398,8.4398,8.3924,8.4019,1556524.0
2020-04-28 09:30:00,9.09,9.23,9.09,9.12,1035546.0,8.62,8.7527,8.62,8.6484,1035546.0
2020-04-28 09:35:00,9.11,9.14,8.99,9.0,430046.0,8.6389,8.6674,8.5251,8.5346,430046.0
2020-04-28 09:40:00,8.99,9.04,8.94,9.03,386226.0,8.5251,8.5725,8.4777,8.5631,386226.0
2020-04-28 09:45:00,9.02,9.03,8.93,8.96,281994.0,8.5536,8.5631,8.4682,8.4967,281994.0
2020-04-28 09:50:00,8.96,9.05,8.95,9.02,534974.0,8.4967,8.582,8.4872,8.5536,534974.0
2020-04-28 09:55:00,9.02,9.03,8.86,8.86,320078.0,8.5536,8.5631,8.4019,8.4019,320078.0
2020-04-28 10:00:00,8.87,8.93,8.84,8.91,349360.0,8.4113,8.4682,8.3829,8.4493,349360.0
2020-04-28 10:05:00,8.9,8.97,8.9,8.94,327966.0,8.4398,8.5062,8.4398,8.4777,327966.0
2020-04-28 10:10:00,8.93,8.94,8.87,8.88,134428.0,8.4682,8.4777,8.4113,8.4208,134428.0
2020-04-28 10:15:00,8.88,8.9,8.85,8.87,279473.0,8.4208,8.4398,8.3924,8.4113,279473.0
2020-04-28 10:20:00,8.87,8.87,8.79,8.8,248303.0,8.4113,8.4113,8.3355,8.345,248303.0
2020-04-28 10:25:00,8.8,8.87,8.79,8.87,382786.0,8.345,8.4113,8.3355,8.4113,382786.0
2020-04-28 10:30:00,8.87,8.89,8.84,8.86,295082.0,8.4113,8.4303,8.3829,8.4019,295082.0
2020-04-28 10:35:00,8.86,8.88,8.84,8.86,359264.0,8.4019,8.4208,8.3829,8.4019,359264.0
2020-04-28 10:40:00,8.85,8.87,8.81,8.82,261222.0,8.3924,8.4113,8.3544,8.3639,261222.0
2020-04-28 10:45:00,8.82,8.84,8.77,8.8,306088.0,8.3639,8.3829,8.3165,8.345,306088.0
2020-04-28 10:50:00,8.79,8.8,8.72,8.72,245681.0,8.3355,8.345,8.2691,8.2691,245681.0
2020-04-28 10:55:00,8.72,8.74,8.62,8.64,544218.0,8.2691,8.2881,8.1743,8.1932,544218.0
2020-04-28 11:00:00,8.64,8.67,8.6,8.67,476518.0,8.1932,8.2217,8.1553,8.2217,476518.0
2020-04-28 11:05:00,8.67,8.83,8.67,8.82,396003.0,8.2217,8.3734,8.2217,8.3639,396003.0
2020-04-28 11:10:00,8.82,8.84,8.8,8.81,322629.0,8.3639,8.3829,8.345,8.3544,322629.0
2020-04-28 11:15:00,8.8,8.83,8.75,8.82,201125.0,8.345,8.3734,8.2975,8.3639,201125.0
2020-04-28 11:20:00,8.82,8.83,8.78,8.81,110990.0,8.3639,8.3734,8.326,8.3544,110990.0
2020-04-28 11:25:00,8.82,8.88,8.82,8.87,189827.0,8.3639,8.4208,8.3639,8.4113,189827.0
2020-04-28 11:30:00,8.86,8.91,8.85,8.9,141547.0,8.4019,8.4493,8.3924,8.4398,141547.0
2020-04-28 11:35:00,8.89,8.93,8.87,8.87,304782.0,8.4303,8.4682,8.4113,8.4113,304782.0
2020-04-28 11:40:00,8.87,8.93,8.85,8.93,205845.0,8.4113,8.4682,8.3924,8.4682,205845.0
2020-04-28 11:45:00,8.93,8.95,8.9,8.91,303052.0,8.4682,8.4872,8.4398,8.4493,303052.0
2020-04-28 11:50:00,8.92,8.96,8.87,8.93,376716.0,8.4588,8.4967,8.4113,8.4682,376716.0
2020-04-28 11:55:00,8.93,8.96,8.92,8.96,151960.0,8.4682,8.4967,8.4588,8.4967,151960.0
2020-04-28 12:00:00,8.96,8.96,8.9,8.92,113635.0,8.4967,8.4967,8.4398,8.4588,113635.0
2020-04-28 12:05:00,8.91,8.98,8.91,8.97,188490.0,8.4493,8.5157,8.4493,8.5062,188490.0
2020-04-28 12:10:00,8.97,8.98,8.94,8.95,201159.0,8.5062,8.5157,8.4777,8.4872,201159.0
2020-04-28 12:15:00,8.95,8.95,8.86,8.88,173136.0,8.4872,8.4872,8.4019,8.4208,173136.0
2020-04-28 12:20:00,8.88,8.9,8.85,8.87,134383.0,8.4208,8.4398,8.3924,8.4113,134383.0
2020-04-28 12:25:00,8.87,8.91,8.86,8.89,117881.0,8.4113,8.4493,8.4019,8.4303,117881.0
2020-04-28 12:30:00,8.89,8.91,8.88,8.91,100132.0,8.4303,8.4493,8.4208,8.4493,100132.0
2020-04-28 12:35:00,8.91,8.91,8.88,8.9,83389.0,8.4493,8.4493,8.4208,8.4398,83389.0
2020-04-28 12:40:00,8.9,8.91,8.89,8.91,86287.0,8.4398,8.4493,8.4303,8.4493,86287.0
2020-04-28 12:45:00,8.9,8.91,8.85,8.87,110207.0,8.4398,8.4493,8.3924,8.4113,110207.0
2020-04-28 12:50:00,8.86,8.87,8.83,8.85,125849.0,8.4019,8.4113,8.3734,8.3924,125849.0
2020-04-28 12:55:00,8.85,8.89,8.84,8.88,127487.0,8.3924,8.4303,8.3829,8.4208,127487.0
2020-04-28 13:00:00,8.88,8.91,8.87,8.89,161913.0,8.4208,8.4493,8.4113,8.4303,161913.0
2020-04-28 13:05:00,8.89,8.91,8.88,8.91,158399.0,8.4303,8.4493,8.4208,8.4493,158399.0
2020-04-28 13:10:00,8.91,8.92,8.89,8.89,63851.0,8.4493,8.4588,8.4303,8.4303,63851.0
2020-04-28 13:15:00,8.89,8.9,8.86,8.87,117628.0,8.4303,8.4398,8.4019,8.4113,117628.0
2020-04-28 13:20:00,8.87,8.9,8.86,8.9,44930.0,8.4113,8.4398,8.4019,8.4398,44930.0
2020-04-28 13:25:00,8.9,8.92,8.89,8.89,82850.0,8.4398,8.4588,8.4303,8.4303,82850.0
2020-04-28 13:30:00,8.89,8.9,8.87,8.88,60038.0,8.4303,8.4398,8.4113,8.4208,60038.0
2020-04-28 13:35:00,8.88,8.92,8.88,8.91,75192.0,8.4208,8.4588,8.4208,8.4493,75192.0
2020-04-28 13:40:00,8.91,8.94,8.88,8.93,123673.0,8.4493,8.4777,8.4208,8.4682,123673.0
2020-04-28 13:45:00,8.92,8.93,8.91,8.92,110571.0,8.4588,8.4682,8.4493,8.4588,110571.0
2020-04-28 13:50:00,8.92,8.92,8.89,8.91,83709.0,8.4588,8.4588,8.4303,8.4493,83709.0
2020-04-28 13:55:00,8.91,8.92,8.89,8.91,115641.0,8.4493,8.4588,8.4303,8.4493,115641.0
2020-04-28 14:00:00,8.91,8.93,8.9,8.92,51600.0,8.4493,8.4682,8.4398,8.4588,51600.0
2020-04-28 14:05:00,8.93,8.94,8.91,8.94,71498.0,8.4682,8.4777,8.4493,8.4777,71498.0
2020-04-28 14:10:00,8.94,8.96,8.93,8.94,85803.0,8.4777,8.4967,8.4682,8.4777,85803.0
2020-04-28 14:15:00,8.94,8.95,8.93,8.94,109079.0,8.4777,8.4872,8.4682,8.4777,109079.0
2020-04-28 14:20:00,8.94,8.95,8.93,8.95,90073.0,8.4777,8.4872,8.4682,8.4872,90073.0
2020-04-28 14:25:00,8.95,8.96,8.93,8.96,128731.0,8.4872,8.4967,8.4682,8.4967,128731.0
2020-04-28 14:30:00,8.96,8.96,8.93,8.94,112400.0,8.4967,8.4967,8.4682,8.4777,112400.0
2020-04-28 14:35:00,8.94,8.95,8.9,8.91,140697.0,8.4777,8.4872,8.4398,8.4493,140697.0
2020-04-28 14:40:00,8.91,8.94,8.9,8.91,118777.0,8.4493,8.4777,8.4398,8.4493,118777.0
2020-04-28 14:45:00,8.91,8.94,8.9,8.94,58183.0,8.4493,8.4777,8.4398,8.4777,58183.0
2020-04-28 14:50:00,8.94,8.94,8.9,8.92,87821.0,8.4777,8.4777,8.4398,8.4588,87821.0
2020-04-28 14:55:00,8.92,8.92,8.9,8.91,145873.0,8.4588,8.4588,8.4398,8.4493,145873.0
2020-04-28 15:00:00,8.91,8.95,8.9,8.94,222895.0,8.4493,8.4872,8.4398,8.4777,222895.0
2020-04-28 15:05:00,8.94,8.95,8.93,8.93,77215.0,8.4777,8.4872,8.4682,8.4682,77215.0
2020-04-28 15:10:00,8.94,8.94,8.92,8.93,163398.0,8.4777,8.4777,8.4588,8.4682,163398.0
2020-04-28 15:15:00,8.93,8.95,8.92,8.95,55678.0,8.4682,8.4872,8.4588,8.4872,55678.0
2020-04-28 15:20:00,8.95,8.98,8.91,8.95,361435.0,8.4872,8.5157,8.4493,8.4872,361435.0
2020-04-28 15:25:00,8.95,8.98,8.94,8.97,322165.0,8.4872,8.5157,8.4777,8.5062,322165.0
2020-04-28 15:30:00,8.97,8.98,8.95,8.96,246218.0,8.5062,8.5157,8.4872,8.4967,246218.0
2020-04-28 15:35:00,8.96,8.96,8.93,8.94,279505.0,8.4967,8.4967,8.4682,8.4777,279505.0
2020-04-28 15:40:00,8.94,8.96,8.93,8.94,413250.0,8.4777,8.4967,8.4682,8.4777,413250.0
2020-04-28 15:45:00,8.94,8.95,8.91,8.94,1100434.0,8.4777,8.4872,8.4493,8.4777,1100434.0
2020-04-28 15:50:00,8.95,8.96,8.88,8.89,781799.0,8.4872,8.4967,8.4208,8.4303,781799.0
2020-04-28 15:55:00,8.89,8.93,8.88,8.92,1036766.0,8.4303,8.4682,8.4208,8.4588,1036766.0
2020-04-29 09:30:00,9.28,9.48,9.26,9.4,1154733.0,8.8001,8.9898,8.7812,8.9139,1154733.0
2020-04-29 09:35:00,9.4,9.43,9.32,9.33,454105.0,8.9139,8.9424,8.8381,8.8476,454105.0
2020-04-29 09:40:00,9.33,9.34,9.25,9.26,489167.0,8.8476,8.857,8.7717,8.7812,489167.0
2020-04-29 09:45:00,9.26,9.28,9.22,9.27,380057.0,8.7812,8.8001,8.7432,8.7907,380057.0
2020-04-29 09:50:00,9.27,9.33,9.25,9.32,265021.0,8.7907,8.8476,8.7717,8.8381,265021.0
2020-04-29 09:55:00,9.32,9.36,9.3,9.33,329154.0,8.8381,8.876,8.8191,8.8476,329154.0
2020-04-29 10:00:00,9.32,9.34,9.29,9.32,298752.0,8.8381,8.857,8.8096,8.8381,298752.0
2020-04-29 10:05:00,9.32,9.35,9.29,9.29,216690.0,8.8381,8.8665,8.8096,8.8096,216690.0
2020-04-29 10:10:00,9.29,9.31,9.25,9.29,267416.0,8.8096,8.8286,8.7717,8.8096,267416.0
2020-04-29 10:15:00,9.3,9.32,9.29,9.3,191168.0,8.8191,8.8381,8.8096,8.8191,191168.0
2020-04-29 10:20:00,9.29,9.32,9.28,9.31,158205.0,8.8096,8.8381,8.8001,8.8286,158205.0
2020-04-29 10:25:00,9.3,9.32,9.29,9.3,237179.0,8.8191,8.8381,8.8096,8.8191,237179.0
2020-04-29 10:30:00,9.31,9.33,9.29,9.32,167868.0,8.8286,8.8476,8.8096,8.8381,167868.0
2020-04-29 10:35:00,9.31,9.34,9.3,9.33,229008.0,8.8286,8.857,8.8191,8.8476,229008.0
2020-04-29 10:40:00,9.32,9.36,9.32,9.35,261767.0,8.8381,8.876,8.8381,8.8665,261767.0
2020-04-29 10:45:00,9.35,9.36,9.3,9.32,386673.0,8.8665,8.876,8.8191,8.8381,386673.0
2020-04-29 10:50:00,9.32,9.36,9.31,9.33,114944.0,8.8381,8.876,8.8286,8.8476,114944.0
2020-04-29 10:55:00,9.33,9.35,9.3,9.31,161153.0,8.8476,8.8665,8.8191,8.8286,161153.0
2020-04-29 11:00:00,9.32,9.33,9.27,9.3,126315.0,8.8381,8.8476,8.7907,8.8191,126315.0
2020-04-29 11:05:00,9.3,9.32,9.27,9.31,235856.0,8.8191,8.8381,8.7907,8.8286,235856.0
2020-04-29 11:10:00,9.3,9.34,9.3,9.32,192472.0,8.8191,8.857,8.8191,8.8381,192472.0
2020-04-29 11:15:00,9.32,9.35,9.3,9.35,160741.0,8.8381,8.8665,8.8191,8.8665,160741.0
2020-04-29 11:20:00,9.34,9.4,9.33,9.39,174651.0,8.857,8.9139,8.8476,8.9045,174651.0
2020-04-29 11:25:00,9.4,9.41,9.38,9.39,209276.0,8.9139,8.9234,8.895,8.9045,209276.0
2020-04-29 11:30:00,9.39,9.43,9.36,9.39,222294.0,8.9045,8.9424,8.876,8.9045,222294.0
2020-04-29 11:35:00,9.39,9.4,9.38,9.38,142482.0,8.9045,8.9139,8.895,8.895,142482.0
2020-04-29 11:40:00,9.39,9.4,9.37,9.38,245407.0,8.9045,8.9139,8.8855,8.895,245407.0
2020-04-29 11:45:00,9.37,9.41,9.36,9.39,548274.0,8.8855,8.9234,8.876,8.9045,548274.0
2020-04-29 11:50:00,9.38,9.4,9.36,9.39,237576.0,8.895,8.9139,8.876,8.9045,237576.0
2020-04-29 11:55:00,9.39,9.4,9.36,9.37,169827.0,8.9045,8.9139,8.876,8.8855,169827.0
2020-04-29 12:00:00,9.37,9.39,9.36,9.39,240612.0,8.8855,8.9045,8.876,8.9045,240612.0
2020-04-29 12:05:00,9.39,9.39,9.37,9.38,108594.0,8.9045,8.9045,8.8855,8.895,108594.0
2020-04-29 12:10:00,9.38,9.39,9.35,9.37,166905.0,8.895,8.9045,8.8665,8.8855,166905.0
2020-04-29 12:15:00,9.37,9.38,9.35,9.35,64368.0,8.8855,8.895,8.8665,8.8665,64368.0
2020-04-29 12:20:00,9.36,9.38,9.35,9.38,86805.0,8.876,8.895,8.8665,8.895,86805.0
2020-04-29 12:25:00,9.37,9.38,9.33,9.34,114704.0,8.8855,8.895,8.8476,8.857,114704.0
2020-04-29 12:30:00,9.34,9.37,9.33,9.36,103030.0,8.857,8.8855,8.8476,8.876,103030.0
2020-04-29 12:35:00,9.36,9.38,9.35,9.36,118144.0,8.876,8.895,8.8665,8.876,118144.0
2020-04-29 12:40:00,9.37,9.37,9.33,9.35,133872.0,8.8855,8.8855,8.8476,8.8665,133872.0
2020-04-29 12:45:00,9.34,9.35,9.32,9.35,110019.0,8.857,8.8665,8.8381,8.8665,110019.0
2020-04-29 12:50:00,9.34,9.36,9.33,9.34,102175.0,8.857,8.876,8.8476,8.857,102175.0
2020-04-29 12:55:00,9.34,9.36,9.31,9.32,138386.0,8.857,8.876,8.8286,8.8381,138386.0
2020-04-29 13:00:00,9.32,9.33,9.3,9.33,121394.0,8.8381,8.8476,8.8191,8.8476,121394.0
2020-04-29 13:05:00,9.33,9.34,9.31,9.32,203253.0,8.8476,8.857,8.8286,8.8381,203253.0
2020-04-29 13:10:00,9.32,9.34,9.31,9.33,120029.0,8.8381,8.857,8.8286,8.8476,120029.0
2020-04-29 13:15:00,9.33,9.34,9.31,9.33,94251.0,8.8476,8.857,8.8286,8.8476,94251.0
2020-04-29 13:20:00,9.33,9.34,9.3,9.3,55968.0,8.8476,8.857,8.8191,8.8191,55968.0
2020-04-29 13:25:00,9.3,9.31,9.29,9.3,100937.0,8.8191,8.8286,8.8096,8.8191,100937.0
2020-04-29 13:30:00,9.3,9.31,9.25,9.26,215475.0,8.8191,8.8286,8.7717,8.7812,215475.0
2020-04-29 13:35:00,9.26,9.31,9.23,9.29,293876.0,8.7812,8.8286,8.7527,8.8096,293876.0
2020-04-29 13:40:00,9.29,9.34,9.28,9.29,175851.0,8.8096,8.857,8.8001,8.8096,175851.0
2020-04-29 13:45:00,9.29,9.3,9.27,9.29,110127.0,8.8096,8.8191,8.7907,8.8096,110127.0
2020-04-29 13:50:00,9.28,9.28,9.25,9.27,79041.0,8.8001,8.8001,8.7717,8.7907,79041.0
2020-04-29 13:55:00,9.26,9.27,9.25,9.27,88381.0,8.7812,8.7907,8.7717,8.7907,88381.0
2020-04-29 14:00:00,9.27,9.28,9.2,9.23,631095.0,8.7907,8.8001,8.7243,8.7527,631095.0
2020-04-29 14:05:00,9.24,9.24,9.2,9.21,89780.0,8.7622,8.7622,8.7243,8.7338,89780.0
2020-04-29 14:10:00,9.21,9.22,9.17,9.2,397946.0,8.7338,8.7432,8.6958,8.7243,397946.0
2020-04-29 14:15:00,9.2,9.23,9.2,9.2,318302.0,8.7243,8.7527,8.7243,8.7243,318302.0
2020-04-29 14:20:00,9.2,9.21,9.15,9.2,408335.0,8.7243,8.7338,8.6769,8.7243,408335.0
2020-04-29 14:25:00,9.19,9.21,9.17,9.17,179676.0,8.7148,8.7338,8.6958,8.6958,179676.0
2020-04-29 14:30:00,9.18,9.2,9.15,9.19,150558.0,8.7053,8.7243,8.6769,8.7148,150558.0
2020-04-29 14:35:00,9.19,9.23,9.18,9.22,188024.0,8.7148,8.7527,8.7053,8.7432,188024.0
2020-04-29 14:40:00,9.22,9.26,9.21,9.26,73659.0,8.7432,8.7812,8.7338,8.7812,73659.0
2020-04-29 14:45:00,9.26,9.27,9.23,9.23,147306.0,8.7812,8.7907,8.7527,8.7527,147306.0
2020-04-29 14:50:00,9.22,9.25,9.21,9.22,161970.0,8.7432,8.7717,8.7338,8.7432,161970.0
2020-04-29 14:55:00,9.22,9.24,9.21,9.24,162413.0,8.7432,8.7622,8.7338,8.7622,162413.0
2020-04-29 15:00:00,9.24,9.25,9.23,9.25,231746.0,8.7622,8.7717,8.7527,8.7717,231746.0
2020-04-29 15:05:00,9.25,9.27,9.23,9.26,305118.0,8.7717,8.7907,8.7527,8.7812,305118.0
2020-04-29 15:10:00,9.26,9.29,9.25,9.27,210500.0,8.7812,8.8096,8.7717,8.7907,210500.0
2020-04-29 15:15:00,9.28,9.28,9.24,9.27,274434.0,8.8001,8.8001,8.7622,8.7907,274434.0
2020-04-29 15:20:00,9.27,9.31,9.26,9.3,271762.0,8.7907,8.8286,8.7812,8.8191,271762.0
2020-04-29 15:25:00,9.29,9.32,9.29,9.3,294713.0,8.8096,8.8381,8.8096,8.8191,294713.0
2020-04-29 15:30:00,9.31,9.33,9.3,9.32,323319.0,8.8286,8.8476,8.8191,8.8381,323319.0
2020-04-29 15:35:00,9.32,9.33,9.29,9.31,391087.0,8.8381,8.8476,8.8096,8.8286,391087.0
2020-04-29 15:40:00,9.31,9.33,9.3,9.33,573752.0,8.8286,8.8476,8.8191,8.8476,573752.0
2020-04-29 15:45:00,9.33,9.33,9.3,9.33,458067.0,8.8476,8.8476,8.8191,8.8476,458067.0
2020-04-29 15:50:00,9.32,9.33,9.25,9.28,676074.0,8.8381,8.8476,8.7717,8.8001,676074.0
2020-04-29 15:55:00,9.27,9.29,9.25,9.27,1285658.0,8.7907,8.8096,8.7717,8.7907,1285658.0
2020-04-30 09:30:00,8.98,9.02,8.91,9.0,850962.0,8.5157,8.5536,8.4493,8.5346,850962.0
2020-04-30 09:35:00,9.0,9.0,8.82,8.87,371298.0,8.5346,8.5346,8.3639,8.4113,371298.0
2020-04-30 09:40:00,8.87,8.98,8.85,8.97,405874.0,8.4113,8.5157,8.3924,8.5062,405874.0
2020-04-30 09:45:00,8.96,9.02,8.95,8.99,376030.0,8.4967,8.5536,8.4872,8.5251,376030.0
2020-04-30 09:50:00,8.99,9.07,8.97,9.06,212482.0,8.5251,8.601,8.5062,8.5915,212482.0
2020-04-30 09:55:00,9.06,9.16,9.04,9.13,295570.0,8.5915,8.6863,8.5725,8.6579,295570.0
2020-04-30 10:00:00,9.13,9.19,9.11,9.12,215049.0,8.6579,8.7148,8.6389,8.6484,215049.0
2020-04-30 10:05:00,9.11,9.17,9.09,9.13,241032.0,8.6389,8.6958,8.62,8.6579,241032.0
2020-04-30 10:10:00,9.13,9.16,9.1,9.12,178153.0,8.6579,8.6863,8.6294,8.6484,178153.0
2020-04-30 10:15:00,9.12,9.14,9.08,9.09,203023.0,8.6484,8.6674,8.6105,8.62,203023.0
2020-04-30 10:20:00,9.09,9.1,9.03,9.04,196889.0,8.62,8.6294,8.5631,8.5725,196889.0
2020-04-30 10:25:00,9.04,9.09,9.02,9.07,248720.0,8.5725,8.62,8.5536,8.601,248720.0
2020-04-30 10:30:00,9.07,9.09,9.05,9.09,160886.0,8.601,8.62,8.582,8.62,160886.0
2020-04-30 10:35:00,9.08,9.1,9.05,9.06,199038.0,8.6105,8.6294,8.582,8.5915,199038.0
2020-04-30 10:40:00,9.06,9.07,9.01,9.03,164415.0,8.5915,8.601,8.5441,8.5631,164415.0
2020-04-30 10:45:00,9.03,9.06,9.02,9.04,156861.0,8.5631,8.5915,8.5536,8.5725,156861.0
2020-04-30 10:50:00,9.04,9.08,9.04,9.07,129911.0,8.5725,8.6105,8.5725,8.601,129911.0
2020-04-30 10:55:00,9.07,9.09,9.03,9.03,156215.0,8.601,8.62,8.5631,8.5631,156215.0
2020-04-30 11:00:00,9.04,9.06,9.03,9.05,175604.0,8.5725,8.5915,8.5631,8.582,175604.0
2020-04-30 11:05:00,9.06,9.06,9.02,9.03,221639.0,8.5915,8.5915,8.5536,8.5631,221639.0
2020-04-30 11:10:00,9.03,9.06,9.02,9.05,57259.0,8.5631,8.5915,8.5536,8.582,57259.0
2020-04-30 11:15:00,9.05,9.08,9.04,9.05,156361.0,8.582,8.6105,8.5725,8.582,156361.0
2020-04-30 11:20:00,9.05,9.05,9.01,9.02,168798.0,8.582,8.582,8.5441,8.5536,168798.0
2020-04-30 11:25:00,9.02,9.06,9.01,9.02,189482.0,8.5536,8.5915,8.5441,8.5536,189482.0
2020-04-30 11:30:00,9.02,9.05,9.01,9.03,134393.0,8.5536,8.582,8.5441,8.5631,134393.0
2020-04-30 11:35:00,9.02,9.07,9.02,9.05,102426.0,8.5536,8.601,8.5536,8.582,102426.0
2020-04-30 11:40:00,9.05,9.07,9.03,9.04,97527.0,8.582,8.601,8.5631,8.5725,97527.0
2020-04-30 11:45:00,9.05,9.05,9.01,9.01,119983.0,8.582,8.582,8.5441,8.5441,119983.0
2020-04-30 11:50:00,9.01,9.03,9.0,9.01,125879.0,8.5441,8.5631,8.5346,8.5441,125879.0
2020-04-30 11:55:00,9.01,9.02,8.98,9.0,378828.0,8.5441,8.5536,8.5157,8.5346,378828.0
2020-04-30 12:00:00,9.0,9.01,8.95,8.96,444504.0,8.5346,8.5441,8.4872,8.4967,444504.0
2020-04-30 12:05:00,8.95,8.96,8.89,8.91,379137.0,8.4872,8.4967,8.4303,8.4493,379137.0
2020-04-30 12:10:00,8.92,8.92,8.88,8.88,216663.0,8.4588,8.4588,8.4208,8.4208,216663.0
2020-04-30 12:15:00,8.88,8.9,8.85,8.86,414465.0,8.4208,8.4398,8.3924,8.4019,414465.0
2020-04-30 12:20:00,8.86,8.86,8.81,8.81,319118.0,8.4019,8.4019,8.3544,8.3544,319118.0
2020-04-30 12:25:00,8.81,8.82,8.78,8.8,315573.0,8.3544,8.3639,8.326,8.345,315573.0
2020-04-30 12:30:00,8.8,8.81,8.76,8.8,194670.0,8.345,8.3544,8.307,8.345,194670.0
2020-04-30 12:35:00,8.81,8.85,8.8,8.84,250077.0,8.3544,8.3924,8.345,8.3829,250077.0
2020-04-30 12:40:00,8.83,8.86,8.81,8.84,211610.0,8.3734,8.4019,8.3544,8.3829,211610.0
2020-04-30 12:45:00,8.83,8.85,8.81,8.85,103753.0,8.3734,8.3924,8.3544,8.3924,103753.0
2020-04-30 12:50:00,8.85,8.85,8.83,8.84,120385.0,8.3924,8.3924,8.3734,8.3829,120385.0
2020-04-30 12:55:00,8.84,8.85,8.81,8.81,241011.0,8.3829,8.3924,8.3544,8.3544,241011.0
2020-04-30 13:00:00,8.82,8.83,8.79,8.8,173316.0,8.3639,8.3734,8.3355,8.345,173316.0
2020-04-30 13:05:00,8.8,8.84,8.79,8.84,149134.0,8.345,8.3829,8.3355,8.3829,149134.0
2020-04-30 13:10:00,8.84,8.87,8.83,8.85,148105.0,8.3829,8.4113,8.3734,8.3924,148105.0
2020-04-30 13:15:00,8.85,8.86,8.83,8.84,100988.0,8.3924,8.4019,8.3734,8.3829,100988.0
2020-04-30 13:20:00,8.85,8.86,8.82,8.83,212193.0,8.3924,8.4019,8.3639,8.3734,212193.0
2020-04-30 13:25:00,8.83,8.83,8.8,8.81,116589.0,8.3734,8.3734,8.345,8.3544,116589.0
2020-04-30 13:30:00,8.81,8.82,8.79,8.8,145010.0,8.3544,8.3639,8.3355,8.345,145010.0
2020-04-30 13:35:00,8.8,8.81,8.76,8.8,232929.0,8.345,8.3544,8.307,8.345,232929.0
2020-04-30 13:40:00,8.8,8.81,8.78,8.8,115824.0,8.345,8.3544,8.326,8.345,115824.0
2020-04-30 13:45:00,8.8,8.81,8.78,8.79,151268.0,8.345,8.3544,8.326,8.3355,151268.0
2020-04-30 13:50:00,8.79,8.79,8.75,8.77,264133.0,8.3355,8.3355,8.2975,8.3165,264133.0
2020-04-30 13:55:00,8.77,8.78,8.75,8.76,110119.0,8.3165,8.326,8.2975,8.307,110119.0
2020-04-30 14:00:00,8.75,8.78,8.74,8.78,145782.0,8.2975,8.326,8.2881,8.326,145782.0
2020-04-30 14:05:00,8.78,8.83,8.77,8.8,195426.0,8.326,8.3734,8.3165,8.345,195426.0
2020-04-30 14:10:00,8.81,8.83,8.8,8.83,76866.0,8.3544,8.3734,8.345,8.3734,76866.0
2020-04-30 14:15:00,8.82,8.82,8.78,8.79,135654.0,8.3639,8.3639,8.326,8.3355,135654.0
2020-04-30 14:20:00,8.79,8.81,8.79,8.8,48556.0,8.3355,8.3544,8.3355,8.345,48556.0
2020-04-30 14:25:00,8.81,8.82,8.79,8.82,135732.0,8.3544,8.3639,8.3355,8.3639,135732.0
2020-04-30 14:30:00,8.82,8.88,8.81,8.85,183338.0,8.3639,8.4208,8.3544,8.3924,183338.0
2020-04-30 14:35:00,8.85,8.86,8.81,8.84,132278.0,8.3924,8.4019,8.3544,8.3829,132278.0
2020-04-30 14:40:00,8.84,8.86,8.83,8.83,117101.0,8.3829,8.4019,8.3734,8.3734,117101.0
2020-04-30 14:45:00,8.83,8.84,8.82,8.83,59285.0,8.3734,8.3829,8.3639,8.3734,59285.0
2020-04-30 14:50:00,8.83,8.84,8.81,8.81,82135.0,8.3734,8.3829,8.3544,8.3544,82135.0
2020-04-30 14:55:00,8.81,8.83,8.79,8.79,155171.0,8.3544,8.3734,8.3355,8.3355,155171.0
2020-04-30 15:00:00,8.79,8.8,8.75,8.76,382895.0,8.3355,8.345,8.2975,8.307,382895.0
2020-04-30 15:05:00,8.76,8.78,8.75,8.76,355962.0,8.307,8.326,8.2975,8.307,355962.0
2020-04-30 15:10:00,8.76,8.77,8.74,8.76,292539.0,8.307,8.3165,8.2881,8.307,292539.0
2020-04-30 15:15:00,8.76,8.79,8.75,8.77,172435.0,8.307,8.3355,8.2975,8.3165,172435.0
2020-04-30 15:20:00,8.77,8.79,8.74,8.78,245362.0,8.3165,8.3355,8.2881,8.326,245362.0
2020-04-30 15:25:00,8.78,8.79,8.75,8.77,262091.0,8.326,8.3355,8.2975,8.3165,262091.0
2020-04-30 15:30:00,8.78,8.8,8.76,8.76,184434.0,8.326,8.345,8.307,8.307,184434.0
2020-04-30 15:35:00,8.76,8.8,8.76,8.79,220046.0,8.307,8.345,8.307,8.3355,220046.0
2020-04-30 15:40:00,8.78,8.81,8.77,8.8,274772.0,8.326,8.3544,8.3165,8.345,274772.0
2020-04-30 15:45:00,8.8,8.82,8.79,8.81,357563.0,8.345,8.3639,8.3355,8.3544,357563.0
2020-04-30 15:50:00,8.8,8.88,8.8,8.85,712121.0,8.345,8.4208,8.345,8.3924,712121.0
2020-04-30 15:55:00,8.86,8.88,8.82,8.82,1217190.0,8.4019,8.4208,8.3639,8.3639,1217190.0
2020-05-01 09:30:00,8.48,8.65,8.39,8.61,673907.0,8.0415,8.2027,7.9562,8.1648,673907.0
2020-05-01 09:35:00,8.61,8.67,8.61,8.65,373614.0,8.1648,8.2217,8.1648,8.2027,373614.0
2020-05-01 09:40:00,8.65,8.66,8.51,8.52,491775.0,8.2027,8.2122,8.07,8.0794,491775.0
2020-05-01 09:45:00,8.52,8.54,8.49,8.51,440181.0,8.0794,8.0984,8.051,8.07,440181.0
2020-05-01 09:50:00,8.5,8.52,8.44,8.45,373985.0,8.0605,8.0794,8.0036,8.0131,373985.0
2020-05-01 09:55:00,8.45,8.49,8.44,8.46,302895.0,8.0131,8.051,8.0036,8.0225,302895.0
2020-05-01 10:00:00,8.46,8.52,8.45,8.46,585912.0,8.0225,8.0794,8.0131,8.0225,585912.0
2020-05-01 10:05:00,8.46,8.48,8.4,8.4,466835.0,8.0225,8.0415,7.9656,7.9656,466835.0
2020-05-01 10:10:00,8.4,8.41,8.36,8.37,481502.0,7.9656,7.9751,7.9277,7.9372,481502.0
2020-05-01 10:15:00,8.37,8.37,8.32,8.33,564634.0,7.9372,7.9372,7.8898,7.8993,564634.0
2020-05-01 10:20:00,8.33,8.38,8.31,8.36,611638.0,7.8993,7.9467,7.8803,7.9277,611638.0
2020-05-01 10:25:00,8.37,8.41,8.37,8.4,378779.0,7.9372,7.9751,7.9372,7.9656,378779.0
2020-05-01 10:30:00,8.39,8.4,8.34,8.39,295023.0,7.9562,7.9656,7.9087,7.9562,295023.0
2020-05-01 10:35:00,8.39,8.42,8.36,8.37,499260.0,7.9562,7.9846,7.9277,7.9372,499260.0
2020-05-01 10:40:00,8.37,8.4,8.36,8.38,327204.0,7.9372,7.9656,7.9277,7.9467,327204.0
2020-05-01 10:45:00,8.38,8.41,8.38,8.4,285682.0,7.9467,7.9751,7.9467,7.9656,285682.0
2020-05-01 10:50:00,8.41,8.42,8.37,8.38,194819.0,7.9751,7.9846,7.9372,7.9467,194819.0
2020-05-01 10:55:00,8.38,8.4,8.37,8.39,238302.0,7.9467,7.9656,7.9372,7.9562,238302.0
2020-05-01 11:00:00,8.38,8.39,8.36,8.37,171432.0,7.9467,7.9562,7.9277,7.9372,171432.0
2020-05-01 11:05:00,8.37,8.39,8.35,8.38,259363.0,7.9372,7.9562,7.9182,7.9467,259363.0
2020-05-01 11:10:00,8.38,8.4,8.36,8.39,168085.0,7.9467,7.9656,7.9277,7.9562,168085.0
2020-05-01 11:15:00,8.39,8.39,8.36,8.37,131644.0,7.9562,7.9562,7.9277,7.9372,131644.0
2020-05-01 11:20:00,8.37,8.38,8.32,8.32,704072.0,7.9372,7.9467,7.8898,7.8898,704072.0
2020-05-01 11:25:00,8.32,8.38,8.31,8.37,341879.0,7.8898,7.9467,7.8803,7.9372,341879.0
2020-05-01 11:30:00,8.36,8.39,8.35,8.36,237694.0,7.9277,7.9562,7.9182,7.9277,237694.0
2020-05-01 11:35:00,8.36,8.4,8.35,8.38,183693.0,7.9277,7.9656,7.9182,7.9467,183693.0
2020-05-01 11:40:00,8.39,8.39,8.34,8.35,147698.0,7.9562,7.9562,7.9087,7.9182,147698.0
2020-05-01 11:45:00,8.35,8.35,8.27,8.27,287776.0,7.9182,7.9182,7.8424,7.8424,287776.0
2020-05-01 11:50:00,8.28,8.29,8.23,8.23,402298.0,7.8518,7.8613,7.8044,7.8044,402298.0
2020-05-01 11:55:00,8.24,8.28,8.22,8.27,426163.0,7.8139,7.8518,7.795,7.8424,426163.0
2020-05-01 12:00:00,8.27,8.27,8.23,8.24,312339.0,7.8424,7.8424,7.8044,7.8139,312339.0
2020-05-01 12:05:00,8.24,8.27,8.23,8.25,263755.0,7.8139,7.8424,7.8044,7.8234,263755.0
2020-05-01 12:10:00,8.25,8.32,8.24,8.31,320266.0,7.8234,7.8898,7.8139,7.8803,320266.0
2020-05-01 12:15:00,8.32,8.34,8.29,8.32,255181.0,7.8898,7.9087,7.8613,7.8898,255181.0
2020-05-01 12:20:00,8.32,8.33,8.28,8.3,176767.0,7.8898,7.8993,7.8518,7.8708,176767.0
2020-05-01 12:25:00,8.3,8.32,8.28,8.28,167445.0,7.8708,7.8898,7.8518,7.8518,167445.0
2020-05-01 12:30:00,8.28,8.33,8.27,8.32,154107.0,7.8518,7.8993,7.8424,7.8898,154107.0
2020-05-01 12:35:00,8.32,8.34,8.31,8.33,127906.0,7.8898,7.9087,7.8803,7.8993,127906.0
2020-05-01 12:40:00,8.32,8.35,8.31,8.35,195019.0,7.8898,7.9182,7.8803,7.9182,195019.0
2020-05-01 12:45:00,8.35,8.37,8.34,8.36,208015.0,7.9182,7.9372,7.9087,7.9277,208015.0
2020-05-01 12:50:00,8.36,8.36,8.33,8.34,92916.0,7.9277,7.9277,7.8993,7.9087,92916.0
2020-05-01 12:55:00,8.34,8.35,8.33,8.34,84760.0,7.9087,7.9182,7.8993,7.9087,84760.0
2020-05-01 13:00:00,8.34,8.36,8.33,8.34,98191.0,7.9087,7.9277,7.8993,7.9087,98191.0
2020-05-01 13:05:00,8.35,8.36,8.32,8.33,174253.0,7.9182,7.9277,7.8898,7.8993,174253.0
2020-05-01 13:10:00,8.33,8.36,8.33,8.34,268234.0,7.8993,7.9277,7.8993,7.9087,268234.0
2020-05-01 13:15:00,8.34,8.35,8.31,8.32,74433.0,7.9087,7.9182,7.8803,7.8898,74433.0
2020-05-01 13:20:00,8.32,8.32,8.27,8.28,169927.0,7.8898,7.8898,7.8424,7.8518,169927.0
2020-05-01 13:25:00,8.27,8.36,8.26,8.36,267868.0,7.8424,7.9277,7.8329,7.9277,267868.0
2020-05-01 13:30:00,8.36,8.4,8.35,8.38,229755.0,7.9277,7.9656,7.9182,7.9467,229755.0
2020-05-01 13:35:00,8.38,8.4,8.36,8.37,105616.0,7.9467,7.9656,7.9277,7.9372,105616.0
2020-05-01 13:40:00,8.37,8.38,8.35,8.37,72584.0,7.9372,7.9467,7.9182,7.9372,72584.0
2020-05-01 13:45:00,8.37,8.37,8.34,8.36,73901.0,7.9372,7.9372,7.9087,7.9277,73901.0
2020-05-01 13:50:00,8.36,8.38,8.33,8.36,149272.0,7.9277,7.9467,7.8993,7.9277,149272.0
2020-05-01 13:55:00,8.36,8.37,8.34,8.36,149847.0,7.9277,7.9372,7.9087,7.9277,149847.0
2020-05-01 14:00:00,8.35,8.37,8.33,8.36,165638.0,7.9182,7.9372,7.8993,7.9277,165638.0
2020-05-01 14:05:00,8.36,8.37,8.34,8.36,112191.0,7.9277,7.9372,7.9087,7.9277,112191.0
2020-05-01 14:10:00,8.36,8.36,8.33,8.35,95563.0,7.9277,7.9277,7.8993,7.9182,95563.0
2020-05-01 14:15:00,8.35,8.37,8.33,8.37,85611.0,7.9182,7.9372,7.8993,7.9372,85611.0
2020-05-01 14:20:00,8.37,8.4,8.36,8.38,269103.0,7.9372,7.9656,7.9277,7.9467,269103.0
2020-05-01 14:25:00,8.38,8.39,8.37,8.38,107016.0,7.9467,7.9562,7.9372,7.9467,107016.0
2020-05-01 14:30:00,8.38,8.39,8.35,8.36,109775.0,7.9467,7.9562,7.9182,7.9277,109775.0
2020-05-01 14:35:00,8.36,8.37,8.35,8.35,102674.0,7.9277,7.9372,7.9182,7.9182,102674.0
2020-05-01 14:40:00,8.35,8.36,8.35,8.36,184021.0,7.9182,7.9277,7.9182,7.9277,184021.0
2020-05-01 14:45:00,8.35,8.37,8.34,8.36,144728.0,7.9182,7.9372,7.9087,7.9277,144728.0
2020-05-01 14:50:00,8.37,8.38,8.35,8.37,158500.0,7.9372,7.9467,7.9182,7.9372,158500.0
2020-05-01 14:55:00,8.37,8.38,8.36,8.37,85330.0,7.9372,7.9467,7.9277,7.9372,85330.0
2020-05-01 15:00:00,8.38,8.4,8.36,8.38,350918.0,7.9467,7.9656,7.9277,7.9467,350918.0
2020-05-01 15:05:00,8.38,8.45,8.38,8.43,422249.0,7.9467,8.0131,7.9467,7.9941,422249.0
2020-05-01 15:10:00,8.43,8.47,8.42,8.45,210676.0,7.9941,8.032,7.9846,8.0131,210676.0
2020-05-01 15:15:00,8.46,8.49,8.44,8.49,559489.0,8.0225,8.051,8.0036,8.051,559489.0
2020-05-01 15:20:00,8.49,8.51,8.48,8.48,681612.0,8.051,8.07,8.0415,8.0415,681612.0
2020-05-01 15:25:00,8.48,8.48,8.44,8.46,523944.0,8.0415,8.0415,8.0036,8.0225,523944.0
2020-05-01 15:30:00,8.45,8.46,8.4,8.4,262309.0,8.0131,8.0225,7.9656,7.9656,262309.0
2020-05-01 15:35:00,8.4,8.41,8.39,8.41,266225.0,7.9656,7.9751,7.9562,7.9751,266225.0
2020-05-01 15:40:00,8.41,8.43,8.37,8.41,453594.0,7.9751,7.9941,7.9372,7.9751,453594.0
2020-05-01 15:45:00,8.4,8.43,8.39,8.43,441026.0,7.9656,7.9941,7.9562,7.9941,441026.0
2020-05-01 15:50:00,8.43,8.45,8.41,8.43,647909.0,7.9941,8.0131,7.9751,7.9941,647909.0
2020-05-01 15:55:00,8.43,8.47,8.42,8.46,1181322.0,7.9941,8.032,7.9846,8.0225,1181322.0
2020-05-04 09:30:00,8.37,8.37,8.23,8.3,464691.0,7.9372,7.9372,7.8044,7.8708,464691.0
2020-05-04 09:35:00,8.29,8.37,8.25,8.36,206853.0,7.8613,7.9372,7.8234,7.9277,206853.0
2020-05-04 09:40:00,8.36,8.44,8.34,8.41,223517.0,7.9277,8.0036,7.9087,7.9751,223517.0
2020-05-04 09:45:00,8.41,8.42,8.34,8.41,350051.0,7.9751,7.9846,7.9087,7.9751,350051.0
2020-05-04 09:50:00,8.42,8.47,8.38,8.46,277038.0,7.9846,8.032,7.9467,8.0225,277038.0
2020-05-04 09:55:00,8.46,8.5,8.44,8.46,158465.0,8.0225,8.0605,8.0036,8.0225,158465.0
2020-05-04 10:00:00,8.46,8.51,8.43,8.5,148862.0,8.0225,8.07,7.9941,8.0605,148862.0
2020-05-04 10:05:00,8.5,8.55,8.47,8.49,177713.0,8.0605,8.1079,8.032,8.051,177713.0
2020-05-04 10:10:00,8.49,8.53,8.46,8.53,237381.0,8.051,8.0889,8.0225,8.0889,237381.0
2020-05-04 10:15:00,8.53,8.63,8.52,8.6,273395.0,8.0889,8.1837,8.0794,8.1553,273395.0
2020-05-04 10:20:00,8.59,8.69,8.59,8.67,518538.0,8.1458,8.2406,8.1458,8.2217,518538.0
2020-05-04 10:25:00,8.67,8.68,8.63,8.66,543161.0,8.2217,8.2312,8.1837,8.2122,543161.0
2020-05-04 10:30:00,8.66,8.66,8.56,8.58,522107.0,8.2122,8.2122,8.1174,8.1363,522107.0
2020-05-04 10:35:00,8.58,8.63,8.56,8.61,386212.0,8.1363,8.1837,8.1174,8.1648,386212.0
2020-05-04 10:40:00,8.61,8.65,8.59,8.64,151788.0,8.1648,8.2027,8.1458,8.1932,151788.0
2020-05-04 10:45:00,8.64,8.65,8.6,8.64,156081.0,8.1932,8.2027,8.1553,8.1932,156081.0
2020-05-04 10:50:00,8.65,8.65,8.59,8.62,203858.0,8.2027,8.2027,8.1458,8.1743,203858.0
2020-05-04 10:55:00,8.62,8.63,8.59,8.6,142850.0,8.1743,8.1837,8.1458,8.1553,142850.0
2020-05-04 11:00:00,8.6,8.62,8.59,8.6,186740.0,8.1553,8.1743,8.1458,8.1553,186740.0
2020-05-04 11:05:00,8.59,8.63,8.55,8.57,321297.0,8.1458,8.1837,8.1079,8.1269,321297.0
2020-05-04 11:10:00,8.57,8.59,8.53,8.55,210933.0,8.1269,8.1458,8.0889,8.1079,210933.0
2020-05-04 11:15:00,8.55,8.62,8.55,8.62,212861.0,8.1079,8.1743,8.1079,8.1743,212861.0
2020-05-04 11:20:00,8.61,8.63,8.59,8.61,223761.0,8.1648,8.1837,8.1458,8.1648,223761.0
2020-05-04 11:25:00,8.61,8.62,8.51,8.53,187986.0,8.1648,8.1743,8.07,8.0889,187986.0
2020-05-04 11:30:00,8.54,8.55,8.51,8.53,164775.0,8.0984,8.1079,8.07,8.0889,164775.0
2020-05-04 11:35:00,8.53,8.57,8.52,8.55,224407.0,8.0889,8.1269,8.0794,8.1079,224407.0
2020-05-04 11:40:00,8.55,8.57,8.54,8.55,176975.0,8.1079,8.1269,8.0984,8.1079,176975.0
2020-05-04 11:45:00,8.56,8.58,8.55,8.58,105037.0,8.1174,8.1363,8.1079,8.1363,105037.0
2020-05-04 11:50:00,8.58,8.59,8.57,8.58,82200.0,8.1363,8.1458,8.1269,8.1363,82200.0
2020-05-04 11:55:00,8.58,8.59,8.55,8.57,165767.0,8.1363,8.1458,8.1079,8.1269,165767.0
2020-05-04 12:00:00,8.57,8.58,8.56,8.57,67894.0,8.1269,8.1363,8.1174,8.1269,67894.0
2020-05-04 12:05:00,8.58,8.58,8.55,8.56,106251.0,8.1363,8.1363,8.1079,8.1174,106251.0
2020-05-04 12:10:00,8.57,8.57,8.54,8.55,123609.0,8.1269,8.1269,8.0984,8.1079,123609.0
2020-05-04 12:15:00,8.55,8.57,8.55,8.56,108041.0,8.1079,8.1269,8.1079,8.1174,108041.0
2020-05-04 12:20:00,8.55,8.62,8.55,8.62,190812.0,8.1079,8.1743,8.1079,8.1743,190812.0
2020-05-04 12:25:00,8.62,8.65,8.61,8.64,197901.0,8.1743,8.2027,8.1648,8.1932,197901.0
2020-05-04 12:30:00,8.64,8.65,8.6,8.61,158082.0,8.1932,8.2027,8.1553,8.1648,158082.0
2020-05-04 12:35:00,8.62,8.62,8.58,8.6,140249.0,8.1743,8.1743,8.1363,8.1553,140249.0
2020-05-04 12:40:00,8.61,8.61,8.58,8.6,146873.0,8.1648,8.1648,8.1363,8.1553,146873.0
2020-05-04 12:45:00,8.6,8.61,8.56,8.57,88782.0,8.1553,8.1648,8.1174,8.1269,88782.0
2020-05-04 12:50:00,8.57,8.58,8.56,8.56,87829.0,8.1269,8.1363,8.1174,8.1174,87829.0
2020-05-04 12:55:00,8.56,8.6,8.56,8.6,110897.0,8.1174,8.1553,8.1174,8.1553,110897.0
2020-05-04 13:00:00,8.59,8.6,8.57,8.57,142694.0,8.1458,8.1553,8.1269,8.1269,142694.0
2020-05-04 13:05:00,8.57,8.58,8.56,8.56,42184.0,8.1269,8.1363,8.1174,8.1174,42184.0
2020-05-04 13:10:00,8.56,8.57,8.52,8.54,88098.0,8.1174,8.1269,8.0794,8.0984,88098.0
2020-05-04 13:15:00,8.54,8.54,8.49,8.5,165734.0,8.0984,8.0984,8.051,8.0605,165734.0
2020-05-04 13:20:00,8.5,8.54,8.5,8.54,129972.0,8.0605,8.0984,8.0605,8.0984,129972.0
2020-05-04 13:25:00,8.54,8.56,8.53,8.55,122894.0,8.0984,8.1174,8.0889,8.1079,122894.0
2020-05-04 13:30:00,8.55,8.58,8.54,8.54,87475.0,8.1079,8.1363,8.0984,8.0984,87475.0
2020-05-04 13:35:00,8.54,8.56,8.54,8.54,57077.0,8.0984,8.1174,8.0984,8.0984,57077.0
2020-05-04 13:40:00,8.54,8.55,8.53,8.54,71923.0,8.0984,8.1079,8.0889,8.0984,71923.0
2020-05-04 13:45:00,8.55,8.58,8.54,8.56,78566.0,8.1079,8.1363,8.0984,8.1174,78566.0
2020-05-04 13:50:00,8.56,8.57,8.54,8.55,72452.0,8.1174,8.1269,8.0984,8.1079,72452.0
2020-05-04 13:55:00,8.56,8.58,8.55,8.57,97255.0,8.1174,8.1363,8.1079,8.1269,97255.0
2020-05-04 14:00:00,8.58,8.58,8.55,8.56,126329.0,8.1363,8.1363,8.1079,8.1174,126329.0
2020-05-04 14:05:00,8.56,8.57,8.54,8.55,110005.0,8.1174,8.1269,8.0984,8.1079,110005.0
2020-05-04 14:10:00,8.55,8.58,8.55,8.57,46291.0,8.1079,8.1363,8.1079,8.1269,46291.0
2020-05-04 14:15:00,8.57,8.59,8.56,8.58,144352.0,8.1269,8.1458,8.1174,8.1363,144352.0
2020-05-04 14:20:00,8.58,8.59,8.56,8.58,144357.0,8.1363,8.1458,8.1174,8.1363,144357.0
2020-05-04 14:25:00,8.58,8.59,8.56,8.58,83826.0,8.1363,8.1458,8.1174,8.1363,83826.0
2020-05-04 14:30:00,8.58,8.6,8.57,8.58,167147.0,8.1363,8.1553,8.1269,8.1363,167147.0
2020-05-04 14:35:00,8.58,8.58,8.55,8.55,106186.0,8.1363,8.1363,8.1079,8.1079,106186.0
2020-05-04 14:40:00,8.55,8.57,8.55,8.57,60019.0,8.1079,8.1269,8.1079,8.1269,60019.0
2020-05-04 14:45:00,8.56,8.6,8.55,8.6,91471.0,8.1174,8.1553,8.1079,8.1553,91471.0
2020-05-04 14:50:00,8.6,8.62,8.58,8.6,157657.0,8.1553,8.1743,8.1363,8.1553,157657.0
2020-05-04 14:55:00,8.6,8.63,8.59,8.62,61328.0,8.1553,8.1837,8.1458,8.1743,61328.0
2020-05-04 15:00:00,8.61,8.63,8.6,8.63,62760.0,8.1648,8.1837,8.1553,8.1837,62760.0
2020-05-04 15:05:00,8.63,8.64,8.61,8.63,102427.0,8.1837,8.1932,8.1648,8.1837,102427.0
2020-05-04 15:10:00,8.64,8.65,8.62,8.63,173723.0,8.1932,8.2027,8.1743,8.1837,173723.0
2020-05-04 15:15:00,8.63,8.65,8.62,8.64,234853.0,8.1837,8.2027,8.1743,8.1932,234853.0
2020-05-04 15:20:00,8.64,8.65,8.63,8.64,124001.0,8.1932,8.2027,8.1837,8.1932,124001.0
2020-05-04 15:25:00,8.64,8.66,8.62,8.64,228216.0,8.1932,8.2122,8.1743,8.1932,228216.0
2020-05-04 15:30:00,8.64,8.68,8.63,8.68,277633.0,8.1932,8.2312,8.1837,8.2312,277633.0
2020-05-04 15:35:00,8.68,8.69,8.65,8.66,219818.0,8.2312,8.2406,8.2027,8.2122,219818.0
2020-05-04 15:40:00,8.66,8.71,8.65,8.69,388126.0,8.2122,8.2596,8.2027,8.2406,388126.0
2020-05-04 15:45:00,8.69,8.7,8.66,8.67,302421.0,8.2406,8.2501,8.2122,8.2217,302421.0
2020-05-04 15:50:00,8.67,8.69,8.65,8.68,247557.0,8.2217,8.2406,8.2027,8.2312,247557.0
2020-05-04 15:55:00,8.67,8.71,8.67,8.7,663335.0,8.2217,8.2596,8.2217,8.2501,663335.0
2020-05-05 09:30:00,8.84,8.97,8.84,8.95,761830.0,8.3829,8.5062,8.3829,8.4872,761830.0
2020-05-05 09:35:00,8.95,9.09,8.94,9.07,504351.0,8.4872,8.62,8.4777,8.601,504351.0
2020-05-05 09:40:00,9.07,9.15,9.07,9.12,633035.0,8.601,8.6769,8.601,8.6484,633035.0
2020-05-05 09:45:00,9.12,9.14,9.05,9.05,567918.0,8.6484,8.6674,8.582,8.582,567918.0
2020-05-05 09:50:00,9.06,9.14,9.05,9.11,589571.0,8.5915,8.6674,8.582,8.6389,589571.0
2020-05-05 09:55:00,9.11,9.15,9.1,9.11,239542.0,8.6389,8.6769,8.6294,8.6389,239542.0
2020-05-05 10:00:00,9.11,9.14,9.09,9.12,325023.0,8.6389,8.6674,8.62,8.6484,325023.0
2020-05-05 10:05:00,9.12,9.14,9.06,9.07,427997.0,8.6484,8.6674,8.5915,8.601,427997.0
2020-05-05 10:10:00,9.08,9.08,9.02,9.02,264097.0,8.6105,8.6105,8.5536,8.5536,264097.0
2020-05-05 10:15:00,9.03,9.05,8.97,8.99,263649.0,8.5631,8.582,8.5062,8.5251,263649.0
2020-05-05 10:20:00,8.98,9.0,8.95,8.96,172849.0,8.5157,8.5346,8.4872,8.4967,172849.0
2020-05-05 10:25:00,8.96,8.97,8.9,8.91,208087.0,8.4967,8.5062,8.4398,8.4493,208087.0
2020-05-05 10:30:00,8.91,8.94,8.88,8.92,174533.0,8.4493,8.4777,8.4208,8.4588,174533.0
2020-05-05 10:35:00,8.92,8.93,8.89,8.93,359468.0,8.4588,8.4682,8.4303,8.4682,359468.0
2020-05-05 10:40:00,8.93,8.94,8.9,8.91,182375.0,8.4682,8.4777,8.4398,8.4493,182375.0
2020-05-05 10:45:00,8.9,8.92,8.86,8.86,167321.0,8.4398,8.4588,8.4019,8.4019,167321.0
2020-05-05 10:50:00,8.86,8.94,8.85,8.92,176998.0,8.4019,8.4777,8.3924,8.4588,176998.0
2020-05-05 10:55:00,8.93,8.96,8.92,8.94,241850.0,8.4682,8.4967,8.4588,8.4777,241850.0
2020-05-05 11:00:00,8.94,8.99,8.94,8.99,161664.0,8.4777,8.5251,8.4777,8.5251,161664.0
2020-05-05 11:05:00,8.98,9.03,8.98,9.01,196004.0,8.5157,8.5631,8.5157,8.5441,196004.0
2020-05-05 11:10:00,9.0,9.01,8.94,8.95,229870.0,8.5346,8.5441,8.4777,8.4872,229870.0
2020-05-05 11:15:00,8.96,8.97,8.91,8.95,160769.0,8.4967,8.5062,8.4493,8.4872,160769.0
2020-05-05 11:20:00,8.95,8.98,8.93,8.96,253028.0,8.4872,8.5157,8.4682,8.4967,253028.0
2020-05-05 11:25:00,8.96,8.98,8.94,8.96,103275.0,8.4967,8.5157,8.4777,8.4967,103275.0
2020-05-05 11:30:00,8.96,8.98,8.95,8.98,126900.0,8.4967,8.5157,8.4872,8.5157,126900.0
2020-05-05 11:35:00,8.97,9.0,8.96,8.97,80404.0,8.5062,8.5346,8.4967,8.5062,80404.0
2020-05-05 11:40:00,8.97,9.02,8.97,9.02,114591.0,8.5062,8.5536,8.5062,8.5536,114591.0
2020-05-05 11:45:00,9.01,9.05,9.01,9.03,195941.0,8.5441,8.582,8.5441,8.5631,195941.0
2020-05-05 11:50:00,9.02,9.04,9.0,9.02,200104.0,8.5536,8.5725,8.5346,8.5536,200104.0
2020-05-05 11:55:00,9.02,9.03,9.0,9.01,189322.0,8.5536,8.5631,8.5346,8.5441,189322.0
2020-05-05 12:00:00,9.02,9.03,9.0,9.03,147819.0,8.5536,8.5631,8.5346,8.5631,147819.0
2020-05-05 12:05:00,9.03,9.04,9.02,9.02,137097.0,8.5631,8.5725,8.5536,8.5536,137097.0
2020-05-05 12:10:00,9.02,9.04,9.0,9.03,167248.0,8.5536,8.5725,8.5346,8.5631,167248.0
2020-05-05 12:15:00,9.03,9.05,9.02,9.04,152092.0,8.5631,8.582,8.5536,8.5725,152092.0
2020-05-05 12:20:00,9.05,9.06,9.02,9.03,139757.0,8.582,8.5915,8.5536,8.5631,139757.0
2020-05-05 12:25:00,9.03,9.03,8.97,9.0,111753.0,8.5631,8.5631,8.5062,8.5346,111753.0
2020-05-05 12:30:00,9.0,9.04,8.99,9.01,137088.0,8.5346,8.5725,8.5251,8.5441,137088.0
2020-05-05 12:35:00,9.01,9.01,8.97,8.97,98943.0,8.5441,8.5441,8.5062,8.5062,98943.0
2020-05-05 12:40:00,8.97,8.98,8.93,8.95,196650.0,8.5062,8.5157,8.4682,8.4872,196650.0
2020-05-05 12:45:00,8.95,8.96,8.92,8.92,122033.0,8.4872,8.4967,8.4588,8.4588,122033.0
2020-05-05 12:50:00,8.93,8.97,8.91,8.97,143388.0,8.4682,8.5062,8.4493,8.5062,143388.0
2020-05-05 12:55:00,8.96,8.99,8.94,8.95,169608.0,8.4967,8.5251,8.4777,8.4872,169608.0
2020-05-05 13:00:00,8.95,8.96,8.94,8.95,149528.0,8.4872,8.4967,8.4777,8.4872,149528.0
2020-05-05 13:05:00,8.95,8.96,8.93,8.95,163533.0,8.4872,8.4967,8.4682,8.4872,163533.0
2020-05-05 13:10:00,8.95,8.96,8.88,8.88,183255.0,8.4872,8.4967,8.4208,8.4208,183255.0
2020-05-05 13:15:00,8.88,8.9,8.87,8.89,184832.0,8.4208,8.4398,8.4113,8.4303,184832.0
2020-05-05 13:20:00,8.9,8.9,8.85,8.85,147102.0,8.4398,8.4398,8.3924,8.3924,147102.0
2020-05-05 13:25:00,8.85,8.95,8.85,8.94,548421.0,8.3924,8.4872,8.3924,8.4777,548421.0
2020-05-05 13:30:00,8.94,8.94,8.91,8.91,114306.0,8.4777,8.4777,8.4493,8.4493,114306.0
2020-05-05 13:35:00,8.92,8.92,8.89,8.9,187537.0,8.4588,8.4588,8.4303,8.4398,187537.0
2020-05-05 13:40:00,8.91,8.93,8.9,8.92,156345.0,8.4493,8.4682,8.4398,8.4588,156345.0
2020-05-05 13:45:00,8.92,8.92,8.88,8.89,97096.0,8.4588,8.4588,8.4208,8.4303,97096.0
2020-05-05 13:50:00,8.9,8.9,8.86,8.88,154367.0,8.4398,8.4398,8.4019,8.4208,154367.0
2020-05-05 13:55:00,8.89,8.91,8.88,8.91,83836.0,8.4303,8.4493,8.4208,8.4493,83836.0
2020-05-05 14:00:00,8.91,8.95,8.9,8.94,96310.0,8.4493,8.4872,8.4398,8.4777,96310.0
2020-05-05 14:05:00,8.94,8.96,8.93,8.96,63373.0,8.4777,8.4967,8.4682,8.4967,63373.0
2020-05-05 14:10:00,8.96,8.98,8.93,8.96,190291.0,8.4967,8.5157,8.4682,8.4967,190291.0
2020-05-05 14:15:00,8.95,8.96,8.92,8.95,180316.0,8.4872,8.4967,8.4588,8.4872,180316.0
2020-05-05 14:20:00,8.95,8.95,8.92,8.94,90415.0,8.4872,8.4872,8.4588,8.4777,90415.0
2020-05-05 14:25:00,8.94,8.96,8.93,8.95,60280.0,8.4777,8.4967,8.4682,8.4872,60280.0
2020-05-05 14:30:00,8.95,8.96,8.91,8.93,186912.0,8.4872,8.4967,8.4493,8.4682,186912.0
2020-05-05 14:35:00,8.93,8.95,8.93,8.95,129995.0,8.4682,8.4872,8.4682,8.4872,129995.0
2020-05-05 14:40:00,8.94,8.96,8.93,8.94,97510.0,8.4777,8.4967,8.4682,8.4777,97510.0
2020-05-05 14:45:00,8.95,8.95,8.93,8.95,60703.0,8.4872,8.4872,8.4682,8.4872,60703.0
2020-05-05 14:50:00,8.96,8.97,8.94,8.95,110556.0,8.4967,8.5062,8.4777,8.4872,110556.0
2020-05-05 14:55:00,8.94,8.96,8.92,8.95,139700.0,8.4777,8.4967,8.4588,8.4872,139700.0
2020-05-05 15:00:00,8.95,8.95,8.92,8.93,140473.0,8.4872,8.4872,8.4588,8.4682,140473.0
2020-05-05 15:05:00,8.93,8.93,8.9,8.92,199655.0,8.4682,8.4682,8.4398,8.4588,199655.0
2020-05-05 15:10:00,8.92,8.92,8.88,8.88,157739.0,8.4588,8.4588,8.4208,8.4208,157739.0
2020-05-05 15:15:00,8.88,8.89,8.82,8.83,258171.0,8.4208,8.4303,8.3639,8.3734,258171.0
2020-05-05 15:20:00,8.82,8.84,8.81,8.84,189968.0,8.3639,8.3829,8.3544,8.3829,189968.0
2020-05-05 15:25:00,8.83,8.84,8.75,8.78,315866.0,8.3734,8.3829,8.2975,8.326,315866.0
2020-05-05 15:30:00,8.78,8.79,8.74,8.75,352181.0,8.326,8.3355,8.2881,8.2975,352181.0
2020-05-05 15:35:00,8.75,8.76,8.71,8.72,398939.0,8.2975,8.307,8.2596,8.2691,398939.0
2020-05-05 15:40:00,8.73,8.76,8.72,8.76,296773.0,8.2786,8.307,8.2691,8.307,296773.0
2020-05-05 15:45:00,8.76,8.79,8.75,8.79,414159.0,8.307,8.3355,8.2975,8.3355,414159.0
2020-05-05 15:50:00,8.79,8.84,8.78,8.83,468277.0,8.3355,8.3829,8.326,8.3734,468277.0
2020-05-05 15:55:00,8.83,8.83,8.79,8.8,1219126.0,8.3734,8.3734,8.3355,8.345,1219126.0
2020-05-06 09:30:00,8.92,8.97,8.87,8.94,330982.0,8.4588,8.5062,8.4113,8.4777,330982.0
2020-05-06 09:35:00,8.93,8.94,8.9,8.91,247006.0,8.4682,8.4777,8.4398,8.4493,247006.0
2020-05-06 09:40:00,8.9,8.94,8.88,8.92,151030.0,8.4398,8.4777,8.4208,8.4588,151030.0
2020-05-06 09:45:00,8.92,8.95,8.89,8.89,185911.0,8.4588,8.4872,8.4303,8.4303,185911.0
2020-05-06 09:50:00,8.88,8.88,8.76,8.76,215977.0,8.4208,8.4208,8.307,8.307,215977.0
2020-05-06 09:55:00,8.76,8.77,8.71,8.75,135132.0,8.307,8.3165,8.2596,8.2975,135132.0
2020-05-06 10:00:00,8.75,8.77,8.7,8.7,130609.0,8.2975,8.3165,8.2501,8.2501,130609.0
2020-05-06 10:05:00,8.7,8.74,8.69,8.69,132191.0,8.2501,8.2881,8.2406,8.2406,132191.0
2020-05-06 10:10:00,8.7,8.74,8.68,8.74,239985.0,8.2501,8.2881,8.2312,8.2881,239985.0
2020-05-06 10:15:00,8.74,8.79,8.71,8.78,241877.0,8.2881,8.3355,8.2596,8.326,241877.0
2020-05-06 10:20:00,8.78,8.8,8.77,8.78,75145.0,8.326,8.345,8.3165,8.326,75145.0
2020-05-06 10:25:00,8.78,8.79,8.76,8.78,77734.0,8.326,8.3355,8.307,8.326,77734.0
2020-05-06 10:30:00,8.78,8.82,8.77,8.78,133005.0,8.326,8.3639,8.3165,8.326,133005.0
2020-05-06 10:35:00,8.78,8.79,8.74,8.75,129479.0,8.326,8.3355,8.2881,8.2975,129479.0
2020-05-06 10:40:00,8.75,8.75,8.72,8.74,145712.0,8.2975,8.2975,8.2691,8.2881,145712.0
2020-05-06 10:45:00,8.73,8.79,8.73,8.77,164199.0,8.2786,8.3355,8.2786,8.3165,164199.0
2020-05-06 10:50:00,8.76,8.78,8.72,8.75,122327.0,8.307,8.326,8.2691,8.2975,122327.0
2020-05-06 10:55:00,8.75,8.76,8.71,8.72,143213.0,8.2975,8.307,8.2596,8.2691,143213.0
2020-05-06 11:00:00,8.73,8.75,8.71,8.72,194091.0,8.2786,8.2975,8.2596,8.2691,194091.0
2020-05-06 11:05:00,8.72,8.75,8.71,8.72,99048.0,8.2691,8.2975,8.2596,8.2691,99048.0
2020-05-06 11:10:00,8.72,8.74,8.68,8.69,168107.0,8.2691,8.2881,8.2312,8.2406,168107.0
2020-05-06 11:15:00,8.69,8.71,8.67,8.68,97580.0,8.2406,8.2596,8.2217,8.2312,97580.0
2020-05-06 11:20:00,8.69,8.7,8.65,8.66,199276.0,8.2406,8.2501,8.2027,8.2122,199276.0
2020-05-06 11:25:00,8.65,8.7,8.64,8.69,140253.0,8.2027,8.2501,8.1932,8.2406,140253.0
2020-05-06 11:30:00,8.69,8.7,8.67,8.67,100972.0,8.2406,8.2501,8.2217,8.2217,100972.0
2020-05-06 11:35:00,8.68,8.71,8.66,8.7,98434.0,8.2312,8.2596,8.2122,8.2501,98434.0
2020-05-06 11:40:00,8.7,8.72,8.67,8.68,108842.0,8.2501,8.2691,8.2217,8.2312,108842.0
2020-05-06 11:45:00,8.68,8.7,8.67,8.68,61190.0,8.2312,8.2501,8.2217,8.2312,61190.0
2020-05-06 11:50:00,8.67,8.67,8.65,8.67,50890.0,8.2217,8.2217,8.2027,8.2217,50890.0
2020-05-06 11:55:00,8.67,8.69,8.65,8.68,72706.0,8.2217,8.2406,8.2027,8.2312,72706.0
2020-05-06 12:00:00,8.68,8.71,8.67,8.71,77703.0,8.2312,8.2596,8.2217,8.2596,77703.0
2020-05-06 12:05:00,8.7,8.71,8.66,8.67,96549.0,8.2501,8.2596,8.2122,8.2217,96549.0
2020-05-06 12:10:00,8.67,8.68,8.65,8.66,45146.0,8.2217,8.2312,8.2027,8.2122,45146.0
2020-05-06 12:15:00,8.67,8.71,8.66,8.71,119959.0,8.2217,8.2596,8.2122,8.2596,119959.0
2020-05-06 12:20:00,8.71,8.73,8.68,8.73,143211.0,8.2596,8.2786,8.2312,8.2786,143211.0
2020-05-06 12:25:00,8.72,8.75,8.71,8.75,186334.0,8.2691,8.2975,8.2596,8.2975,186334.0
2020-05-06 12:30:00,8.75,8.75,8.73,8.75,94299.0,8.2975,8.2975,8.2786,8.2975,94299.0
2020-05-06 12:35:00,8.75,8.76,8.73,8.74,130681.0,8.2975,8.307,8.2786,8.2881,130681.0
2020-05-06 12:40:00,8.75,8.76,8.73,8.74,113804.0,8.2975,8.307,8.2786,8.2881,113804.0
2020-05-06 12:45:00,8.73,8.76,8.73,8.74,93457.0,8.2786,8.307,8.2786,8.2881,93457.0
2020-05-06 12:50:00,8.74,8.75,8.72,8.73,51791.0,8.2881,8.2975,8.2691,8.2786,51791.0
2020-05-06 12:55:00,8.74,8.74,8.69,8.7,102557.0,8.2881,8.2881,8.2406,8.2501,102557.0
2020-05-06 13:00:00,8.7,8.71,8.66,8.68,180084.0,8.2501,8.2596,8.2122,8.2312,180084.0
2020-05-06 13:05:00,8.67,8.7,8.67,8.7,59195.0,8.2217,8.2501,8.2217,8.2501,59195.0
2020-05-06 13:10:00,8.7,8.7,8.68,8.69,29781.0,8.2501,8.2501,8.2312,8.2406,29781.0
2020-05-06 13:15:00,8.7,8.71,8.68,8.71,46334.0,8.2501,8.2596,8.2312,8.2596,46334.0
2020-05-06 13:20:00,8.71,8.71,8.67,8.7,80303.0,8.2596,8.2596,8.2217,8.2501,80303.0
2020-05-06 13:25:00,8.7,8.71,8.68,8.7,57450.0,8.2501,8.2596,8.2312,8.2501,57450.0
2020-05-06 13:30:00,8.7,8.72,8.7,8.71,44398.0,8.2501,8.2691,8.2501,8.2596,44398.0
2020-05-06 13:35:00,8.71,8.71,8.69,8.71,44963.0,8.2596,8.2596,8.2406,8.2596,44963.0
2020-05-06 13:40:00,8.7,8.72,8.69,8.71,20433.0,8.2501,8.2691,8.2406,8.2596,20433.0
2020-05-06 13:45:00,8.71,8.74,8.7,8.71,92691.0,8.2596,8.2881,8.2501,8.2596,92691.0
2020-05-06 13:50:00,8.71,8.73,8.71,8.71,34424.0,8.2596,8.2786,8.2596,8.2596,34424.0
2020-05-06 13:55:00,8.72,8.73,8.7,8.71,58895.0,8.2691,8.2786,8.2501,8.2596,58895.0
2020-05-06 14:00:00,8.71,8.71,8.68,8.7,65791.0,8.2596,8.2596,8.2312,8.2501,65791.0
2020-05-06 14:05:00,8.7,8.71,8.69,8.7,77665.0,8.2501,8.2596,8.2406,8.2501,77665.0
2020-05-06 14:10:00,8.7,8.71,8.65,8.67,92861.0,8.2501,8.2596,8.2027,8.2217,92861.0
2020-05-06 14:15:00,8.67,8.69,8.66,8.69,162658.0,8.2217,8.2406,8.2122,8.2406,162658.0
2020-05-06 14:20:00,8.68,8.68,8.67,8.68,23517.0,8.2312,8.2312,8.2217,8.2312,23517.0
2020-05-06 14:25:00,8.68,8.7,8.67,8.68,54447.0,8.2312,8.2501,8.2217,8.2312,54447.0
2020-05-06 14:30:00,8.67,8.69,8.65,8.68,67287.0,8.2217,8.2406,8.2027,8.2312,67287.0
2020-05-06 14:35:00,8.67,8.7,8.67,8.7,40811.0,8.2217,8.2501,8.2217,8.2501,40811.0
2020-05-06 14:40:00,8.7,8.7,8.67,8.7,34233.0,8.2501,8.2501,8.2217,8.2501,34233.0
2020-05-06 14:45:00,8.7,8.72,8.69,8.71,83108.0,8.2501,8.2691,8.2406,8.2596,83108.0
2020-05-06 14:50:00,8.7,8.72,8.69,8.71,49779.0,8.2501,8.2691,8.2406,8.2596,49779.0
2020-05-06 14:55:00,8.71,8.72,8.69,8.69,77449.0,8.2596,8.2691,8.2406,8.2406,77449.0
2020-05-06 15:00:00,8.69,8.7,8.68,8.69,107076.0,8.2406,8.2501,8.2312,8.2406,107076.0
2020-05-06 15:05:00,8.69,8.71,8.69,8.7,79933.0,8.2406,8.2596,8.2406,8.2501,79933.0
2020-05-06 15:10:00,8.69,8.7,8.68,8.69,52594.0,8.2406,8.2501,8.2312,8.2406,52594.0
2020-05-06 15:15:00,8.68,8.7,8.68,8.7,67000.0,8.2312,8.2501,8.2312,8.2501,67000.0
2020-05-06 15:20:00,8.69,8.7,8.68,8.69,61723.0,8.2406,8.2501,8.2312,8.2406,61723.0
2020-05-06 15:25:00,8.69,8.69,8.67,8.67,82332.0,8.2406,8.2406,8.2217,8.2217,82332.0
2020-05-06 15:30:00,8.67,8.67,8.62,8.62,220085.0,8.2217,8.2217,8.1743,8.1743,220085.0
2020-05-06 15:35:00,8.62,8.64,8.61,8.62,258084.0,8.1743,8.1932,8.1648,8.1743,258084.0
2020-05-06 15:40:00,8.62,8.64,8.6,8.63,299593.0,8.1743,8.1932,8.1553,8.1837,299593.0
2020-05-06 15:45:00,8.63,8.64,8.6,8.61,253002.0,8.1837,8.1932,8.1553,8.1648,253002.0
2020-05-06 15:50:00,8.61,8.62,8.58,8.62,539980.0,8.1648,8.1743,8.1363,8.1743,539980.0
2020-05-06 15:55:00,8.61,8.62,8.58,8.59,503402.0,8.1648,8.1743,8.1363,8.1458,503402.0
2020-05-07 09:30:00,8.81,8.99,8.8,8.97,497578.0,8.3544,8.5251,8.345,8.5062,497578.0
2020-05-07 09:35:00,8.97,9.06,8.96,9.03,456984.0,8.5062,8.5915,8.4967,8.5631,456984.0
2020-05-07 09:40:00,9.03,9.04,8.98,9.0,248636.0,8.5631,8.5725,8.5157,8.5346,248636.0
2020-05-07 09:45:00,9.0,9.08,8.98,9.06,326376.0,8.5346,8.6105,8.5157,8.5915,326376.0
2020-05-07 09:50:00,9.06,9.1,9.04,9.1,406755.0,8.5915,8.6294,8.5725,8.6294,406755.0
2020-05-07 09:55:00,9.1,9.11,9.06,9.08,223270.0,8.6294,8.6389,8.5915,8.6105,223270.0
2020-05-07 10:00:00,9.08,9.08,9.02,9.03,396806.0,8.6105,8.6105,8.5536,8.5631,396806.0
2020-05-07 10:05:00,9.03,9.03,8.98,9.02,293603.0,8.5631,8.5631,8.5157,8.5536,293603.0
2020-05-07 10:10:00,9.03,9.04,8.98,9.02,221628.0,8.5631,8.5725,8.5157,8.5536,221628.0
2020-05-07 10:15:00,9.02,9.03,8.99,9.03,174139.0,8.5536,8.5631,8.5251,8.5631,174139.0
2020-05-07 10:20:00,9.02,9.04,8.99,9.0,282793.0,8.5536,8.5725,8.5251,8.5346,282793.0
2020-05-07 10:25:00,8.99,9.04,8.99,9.03,164702.0,8.5251,8.5725,8.5251,8.5631,164702.0
2020-05-07 10:30:00,9.03,9.08,9.02,9.06,283760.0,8.5631,8.6105,8.5536,8.5915,283760.0
2020-05-07 10:35:00,9.06,9.07,9.04,9.05,160155.0,8.5915,8.601,8.5725,8.582,160155.0
2020-05-07 10:40:00,9.05,9.09,9.04,9.09,195400.0,8.582,8.62,8.5725,8.62,195400.0
2020-05-07 10:45:00,9.09,9.1,9.02,9.03,202161.0,8.62,8.6294,8.5536,8.5631,202161.0
2020-05-07 10:50:00,9.03,9.05,9.02,9.03,122326.0,8.5631,8.582,8.5536,8.5631,122326.0
2020-05-07 10:55:00,9.04,9.05,8.98,8.98,213448.0,8.5725,8.582,8.5157,8.5157,213448.0
2020-05-07 11:00:00,8.99,9.01,8.97,9.0,183829.0,8.5251,8.5441,8.5062,8.5346,183829.0
2020-05-07 11:05:00,9.0,9.01,8.97,9.0,138350.0,8.5346,8.5441,8.5062,8.5346,138350.0
2020-05-07 11:10:00,9.0,9.02,8.98,8.99,287785.0,8.5346,8.5536,8.5157,8.5251,287785.0
2020-05-07 11:15:00,8.98,9.0,8.96,9.0,199047.0,8.5157,8.5346,8.4967,8.5346,199047.0
2020-05-07 11:20:00,9.0,9.0,8.95,8.96,262140.0,8.5346,8.5346,8.4872,8.4967,262140.0
2020-05-07 11:25:00,8.96,9.0,8.96,9.0,103187.0,8.4967,8.5346,8.4967,8.5346,103187.0
2020-05-07 11:30:00,8.99,9.03,8.99,9.0,204866.0,8.5251,8.5631,8.5251,8.5346,204866.0
2020-05-07 11:35:00,9.01,9.03,8.97,9.0,228447.0,8.5441,8.5631,8.5062,8.5346,228447.0
2020-05-07 11:40:00,9.01,9.07,9.0,9.05,230278.0,8.5441,8.601,8.5346,8.582,230278.0
2020-05-07 11:45:00,9.05,9.08,9.05,9.07,152516.0,8.582,8.6105,8.582,8.601,152516.0
2020-05-07 11:50:00,9.08,9.08,9.05,9.07,92046.0,8.6105,8.6105,8.582,8.601,92046.0
2020-05-07 11:55:00,9.07,9.1,9.07,9.1,169773.0,8.601,8.6294,8.601,8.6294,169773.0
2020-05-07 12:00:00,9.1,9.13,9.09,9.12,574641.0,8.6294,8.6579,8.62,8.6484,574641.0
2020-05-07 12:05:00,9.12,9.12,9.07,9.09,183931.0,8.6484,8.6484,8.601,8.62,183931.0
2020-05-07 12:10:00,9.08,9.09,9.05,9.09,179045.0,8.6105,8.62,8.582,8.62,179045.0
2020-05-07 12:15:00,9.09,9.09,9.07,9.08,121918.0,8.62,8.62,8.601,8.6105,121918.0
2020-05-07 12:20:00,9.07,9.08,9.04,9.06,98260.0,8.601,8.6105,8.5725,8.5915,98260.0
2020-05-07 12:25:00,9.06,9.08,9.05,9.06,162776.0,8.5915,8.6105,8.582,8.5915,162776.0
2020-05-07 12:30:00,9.06,9.08,9.05,9.07,127024.0,8.5915,8.6105,8.582,8.601,127024.0
2020-05-07 12:35:00,9.07,9.07,9.04,9.04,54040.0,8.601,8.601,8.5725,8.5725,54040.0
2020-05-07 12:40:00,9.04,9.06,9.01,9.03,191005.0,8.5725,8.5915,8.5441,8.5631,191005.0
2020-05-07 12:45:00,9.03,9.04,9.01,9.02,171936.0,8.5631,8.5725,8.5441,8.5536,171936.0
2020-05-07 12:50:00,9.02,9.04,9.0,9.02,298488.0,8.5536,8.5725,8.5346,8.5536,298488.0
2020-05-07 12:55:00,9.02,9.04,9.01,9.04,156515.0,8.5536,8.5725,8.5441,8.5725,156515.0
2020-05-07 13:00:00,9.04,9.05,9.02,9.02,129274.0,8.5725,8.582,8.5536,8.5536,129274.0
2020-05-07 13:05:00,9.03,9.03,9.01,9.02,107952.0,8.5631,8.5631,8.5441,8.5536,107952.0
2020-05-07 13:10:00,9.03,9.03,9.01,9.03,133519.0,8.5631,8.5631,8.5441,8.5631,133519.0
2020-05-07 13:15:00,9.02,9.07,9.02,9.06,238851.0,8.5536,8.601,8.5536,8.5915,238851.0
2020-05-07 13:20:00,9.06,9.08,9.03,9.04,185265.0,8.5915,8.6105,8.5631,8.5725,185265.0
2020-05-07 13:25:00,9.04,9.06,9.03,9.05,103561.0,8.5725,8.5915,8.5631,8.582,103561.0
2020-05-07 13:30:00,9.05,9.07,9.04,9.07,62358.0,8.582,8.601,8.5725,8.601,62358.0
2020-05-07 13:35:00,9.07,9.09,9.05,9.07,159747.0,8.601,8.62,8.582,8.601,159747.0
2020-05-07 13:40:00,9.07,9.08,9.05,9.05,83707.0,8.601,8.6105,8.582,8.582,83707.0
2020-05-07 13:45:00,9.05,9.09,9.05,9.07,127331.0,8.582,8.62,8.582,8.601,127331.0
2020-05-07 13:50:00,9.07,9.07,9.04,9.06,85217.0,8.601,8.601,8.5725,8.5915,85217.0
2020-05-07 13:55:00,9.06,9.09,9.05,9.08,117512.0,8.5915,8.62,8.582,8.6105,117512.0
2020-05-07 14:00:00,9.08,9.09,9.07,9.08,206199.0,8.6105,8.62,8.601,8.6105,206199.0
2020-05-07 14:05:00,9.08,9.11,9.07,9.11,147421.0,8.6105,8.6389,8.601,8.6389,147421.0
2020-05-07 14:10:00,9.1,9.12,9.1,9.1,139833.0,8.6294,8.6484,8.6294,8.6294,139833.0
2020-05-07 14:15:00,9.1,9.11,9.08,9.09,65608.0,8.6294,8.6389,8.6105,8.62,65608.0
2020-05-07 14:20:00,9.08,9.09,9.06,9.07,140428.0,8.6105,8.62,8.5915,8.601,140428.0
2020-05-07 14:25:00,9.06,9.07,9.05,9.06,82528.0,8.5915,8.601,8.582,8.5915,82528.0
2020-05-07 14:30:00,9.05,9.09,9.04,9.04,178159.0,8.582,8.62,8.5725,8.5725,178159.0
2020-05-07 14:35:00,9.04,9.05,9.02,9.04,139504.0,8.5725,8.582,8.5536,8.5725,139504.0
2020-05-07 14:40:00,9.04,9.04,9.01,9.01,142947.0,8.5725,8.5725,8.5441,8.5441,142947.0
2020-05-07 14:45:00,9.02,9.02,8.99,9.02,308825.0,8.5536,8.5536,8.5251,8.5536,308825.0
2020-05-07 14:50:00,9.02,9.02,8.99,9.01,149055.0,8.5536,8.5536,8.5251,8.5441,149055.0
2020-05-07 14:55:00,9.0,9.01,8.98,8.98,171164.0,8.5346,8.5441,8.5157,8.5157,171164.0
2020-05-07 15:00:00,8.99,9.01,8.96,9.01,300399.0,8.5251,8.5441,8.4967,8.5441,300399.0
2020-05-07 15:05:00,9.01,9.03,9.0,9.02,153809.0,8.5441,8.5631,8.5346,8.5536,153809.0
2020-05-07 15:10:00,9.01,9.03,9.0,9.02,240293.0,8.5441,8.5631,8.5346,8.5536,240293.0
2020-05-07 15:15:00,9.02,9.03,8.97,9.0,210489.0,8.5536,8.5631,8.5062,8.5346,210489.0
2020-05-07 15:20:00,9.0,9.01,8.98,8.99,214708.0,8.5346,8.5441,8.5157,8.5251,214708.0
2020-05-07 15:25:00,8.99,9.0,8.98,8.99,241035.0,8.5251,8.5346,8.5157,8.5251,241035.0
2020-05-07 15:30:00,8.99,9.0,8.94,8.96,482696.0,8.5251,8.5346,8.4777,8.4967,482696.0
2020-05-07 15:35:00,8.96,8.97,8.94,8.96,257511.0,8.4967,8.5062,8.4777,8.4967,257511.0
2020-05-07 15:40:00,8.96,8.97,8.95,8.95,348795.0,8.4967,8.5062,8.4872,8.4872,348795.0
2020-05-07 15:45:00,8.96,8.98,8.95,8.96,397732.0,8.4967,8.5157,8.4872,8.4967,397732.0
2020-05-07 15:50:00,8.96,8.99,8.94,8.97,567310.0,8.4967,8.5251,8.4777,8.5062,567310.0
2020-05-07 15:55:00,8.97,8.98,8.94,8.98,699864.0,8.5062,8.5157,8.4777,8.5157,699864.0
2020-05-08 09:30:00,9.17,9.23,9.12,9.17,419782.0,8.6958,8.7527,8.6484,8.6958,419782.0
2020-05-08 09:35:00,9.17,9.22,9.16,9.19,306890.0,8.6958,8.7432,8.6863,8.7148,306890.0
2020-05-08 09:40:00,9.18,9.24,9.17,9.24,289765.0,8.7053,8.7622,8.6958,8.7622,289765.0
2020-05-08 09:45:00,9.24,9.27,9.22,9.24,376868.0,8.7622,8.7907,8.7432,8.7622,376868.0
2020-05-08 09:50:00,9.24,9.24,9.2,9.21,398285.0,8.7622,8.7622,8.7243,8.7338,398285.0
2020-05-08 09:55:00,9.21,9.27,9.21,9.27,236911.0,8.7338,8.7907,8.7338,8.7907,236911.0
2020-05-08 10:00:00,9.27,9.27,9.24,9.25,306803.0,8.7907,8.7907,8.7622,8.7717,306803.0
2020-05-08 10:05:00,9.25,9.29,9.23,9.26,368463.0,8.7717,8.8096,8.7527,8.7812,368463.0
2020-05-08 10:10:00,9.26,9.28,9.25,9.25,216365.0,8.7812,8.8001,8.7717,8.7717,216365.0
2020-05-08 10:15:00,9.25,9.26,9.23,9.26,326006.0,8.7717,8.7812,8.7527,8.7812,326006.0
2020-05-08 10:20:00,9.26,9.26,9.23,9.25,316394.0,8.7812,8.7812,8.7527,8.7717,316394.0
2020-05-08 10:25:00,9.25,9.25,9.19,9.2,332356.0,8.7717,8.7717,8.7148,8.7243,332356.0
2020-05-08 10:30:00,9.19,9.25,9.18,9.21,320179.0,8.7148,8.7717,8.7053,8.7338,320179.0
2020-05-08 10:35:00,9.21,9.22,9.19,9.2,265382.0,8.7338,8.7432,8.7148,8.7243,265382.0
2020-05-08 10:40:00,9.21,9.21,9.17,9.19,191576.0,8.7338,8.7338,8.6958,8.7148,191576.0
2020-05-08 10:45:00,9.18,9.22,9.17,9.2,154118.0,8.7053,8.7432,8.6958,8.7243,154118.0
2020-05-08 10:50:00,9.2,9.21,9.17,9.19,153573.0,8.7243,8.7338,8.6958,8.7148,153573.0
2020-05-08 10:55:00,9.19,9.21,9.16,9.18,177356.0,8.7148,8.7338,8.6863,8.7053,177356.0
2020-05-08 11:00:00,9.17,9.21,9.14,9.17,197460.0,8.6958,8.7338,8.6674,8.6958,197460.0
2020-05-08 11:05:00,9.18,9.21,9.17,9.2,164677.0,8.7053,8.7338,8.6958,8.7243,164677.0
2020-05-08 11:10:00,9.19,9.21,9.18,9.18,156755.0,8.7148,8.7338,8.7053,8.7053,156755.0
2020-05-08 11:15:00,9.18,9.21,9.18,9.2,186771.0,8.7053,8.7338,8.7053,8.7243,186771.0
2020-05-08 11:20:00,9.2,9.21,9.18,9.2,164521.0,8.7243,8.7338,8.7053,8.7243,164521.0
2020-05-08 11:25:00,9.2,9.21,9.18,9.21,132340.0,8.7243,8.7338,8.7053,8.7338,132340.0
2020-05-08 11:30:00,9.2,9.22,9.18,9.2,165756.0,8.7243,8.7432,8.7053,8.7243,165756.0
2020-05-08 11:35:00,9.2,9.21,9.18,9.2,68677.0,8.7243,8.7338,8.7053,8.7243,68677.0
2020-05-08 11:40:00,9.2,9.2,9.17,9.19,168651.0,8.7243,8.7243,8.6958,8.7148,168651.0
2020-05-08 11:45:00,9.19,9.2,9.18,9.2,97493.0,8.7148,8.7243,8.7053,8.7243,97493.0
2020-05-08 11:50:00,9.2,9.21,9.19,9.21,89542.0,8.7243,8.7338,8.7148,8.7338,89542.0
2020-05-08 11:55:00,9.21,9.21,9.2,9.21,104033.0,8.7338,8.7338,8.7243,8.7338,104033.0
2020-05-08 12:00:00,9.21,9.22,9.19,9.2,120542.0,8.7338,8.7432,8.7148,8.7243,120542.0
2020-05-08 12:05:00,9.2,9.2,9.15,9.16,112832.0,8.7243,8.7243,8.6769,8.6863,112832.0
2020-05-08 12:10:00,9.17,9.19,9.16,9.18,87501.0,8.6958,8.7148,8.6863,8.7053,87501.0
2020-05-08 12:15:00,9.18,9.19,9.16,9.17,118840.0,8.7053,8.7148,8.6863,8.6958,118840.0
2020-05-08 12:20:00,9.16,9.18,9.15,9.17,196904.0,8.6863,8.7053,8.6769,8.6958,196904.0
2020-05-08 12:25:00,9.17,9.18,9.16,9.17,67553.0,8.6958,8.7053,8.6863,8.6958,67553.0
2020-05-08 12:30:00,9.17,9.19,9.16,9.17,158657.0,8.6958,8.7148,8.6863,8.6958,158657.0
2020-05-08 12:35:00,9.17,9.18,9.16,9.18,63893.0,8.6958,8.7053,8.6863,8.7053,63893.0
2020-05-08 12:40:00,9.18,9.18,9.15,9.16,85250.0,8.7053,8.7053,8.6769,8.6863,85250.0
2020-05-08 12:45:00,9.16,9.19,9.15,9.17,145906.0,8.6863,8.7148,8.6769,8.6958,145906.0
2020-05-08 12:50:00,9.17,9.18,9.14,9.14,86589.0,8.6958,8.7053,8.6674,8.6674,86589.0
2020-05-08 12:55:00,9.14,9.15,9.13,9.14,144039.0,8.6674,8.6769,8.6579,8.6674,144039.0
2020-05-08 13:00:00,9.14,9.16,9.14,9.15,138105.0,8.6674,8.6863,8.6674,8.6769,138105.0
2020-05-08 13:05:00,9.15,9.16,9.1,9.11,272953.0,8.6769,8.6863,8.6294,8.6389,272953.0
2020-05-08 13:10:00,9.12,9.16,9.11,9.16,205696.0,8.6484,8.6863,8.6389,8.6863,205696.0
2020-05-08 13:15:00,9.16,9.17,9.14,9.16,124093.0,8.6863,8.6958,8.6674,8.6863,124093.0
2020-05-08 13:20:00,9.15,9.18,9.15,9.17,100320.0,8.6769,8.7053,8.6769,8.6958,100320.0
2020-05-08 13:25:00,9.17,9.18,9.16,9.18,52966.0,8.6958,8.7053,8.6863,8.7053,52966.0
2020-05-08 13:30:00,9.18,9.19,9.16,9.19,126754.0,8.7053,8.7148,8.6863,8.7148,126754.0
2020-05-08 13:35:00,9.18,9.19,9.16,9.18,98940.0,8.7053,8.7148,8.6863,8.7053,98940.0
2020-05-08 13:40:00,9.18,9.19,9.16,9.18,108908.0,8.7053,8.7148,8.6863,8.7053,108908.0
2020-05-08 13:45:00,9.18,9.18,9.13,9.16,96168.0,8.7053,8.7053,8.6579,8.6863,96168.0
2020-05-08 13:50:00,9.16,9.18,9.15,9.17,74941.0,8.6863,8.7053,8.6769,8.6958,74941.0
2020-05-08 13:55:00,9.17,9.19,9.16,9.19,105159.0,8.6958,8.7148,8.6863,8.7148,105159.0
2020-05-08 14:00:00,9.19,9.2,9.17,9.18,65300.0,8.7148,8.7243,8.6958,8.7053,65300.0
2020-05-08 14:05:00,9.17,9.19,9.16,9.18,79968.0,8.6958,8.7148,8.6863,8.7053,79968.0
2020-05-08 14:10:00,9.18,9.2,9.16,9.19,192896.0,8.7053,8.7243,8.6863,8.7148,192896.0
2020-05-08 14:15:00,9.19,9.21,9.18,9.19,161710.0,8.7148,8.7338,8.7053,8.7148,161710.0
2020-05-08 14:20:00,9.19,9.24,9.19,9.24,82668.0,8.7148,8.7622,8.7148,8.7622,82668.0
2020-05-08 14:25:00,9.24,9.24,9.21,9.23,185056.0,8.7622,8.7622,8.7338,8.7527,185056.0
2020-05-08 14:30:00,9.23,9.23,9.21,9.21,106710.0,8.7527,8.7527,8.7338,8.7338,106710.0
2020-05-08 14:35:00,9.21,9.23,9.2,9.22,127612.0,8.7338,8.7527,8.7243,8.7432,127612.0
2020-05-08 14:40:00,9.22,9.23,9.21,9.22,159138.0,8.7432,8.7527,8.7338,8.7432,159138.0
2020-05-08 14:45:00,9.22,9.25,9.22,9.24,166563.0,8.7432,8.7717,8.7432,8.7622,166563.0
2020-05-08 14:50:00,9.24,9.24,9.23,9.24,94893.0,8.7622,8.7622,8.7527,8.7622,94893.0
2020-05-08 14:55:00,9.24,9.24,9.21,9.21,205574.0,8.7622,8.7622,8.7338,8.7338,205574.0
2020-05-08 15:00:00,9.21,9.23,9.21,9.23,117323.0,8.7338,8.7527,8.7338,8.7527,117323.0
2020-05-08 15:05:00,9.22,9.23,9.2,9.21,247056.0,8.7432,8.7527,8.7243,8.7338,247056.0
2020-05-08 15:10:00,9.21,9.22,9.19,9.21,201104.0,8.7338,8.7432,8.7148,8.7338,201104.0
2020-05-08 15:15:00,9.21,9.21,9.19,9.21,149948.0,8.7338,8.7338,8.7148,8.7338,149948.0
2020-05-08 15:20:00,9.21,9.22,9.2,9.2,228163.0,8.7338,8.7432,8.7243,8.7243,228163.0
2020-05-08 15:25:00,9.2,9.22,9.2,9.21,136594.0,8.7243,8.7432,8.7243,8.7338,136594.0
2020-05-08 15:30:00,9.21,9.22,9.21,9.22,268678.0,8.7338,8.7432,8.7338,8.7432,268678.0
2020-05-08 15:35:00,9.22,9.22,9.19,9.21,613494.0,8.7432,8.7432,8.7148,8.7338,613494.0
2020-05-08 15:40:00,9.21,9.21,9.18,9.19,443862.0,8.7338,8.7338,8.7053,8.7148,443862.0
2020-05-08 15:45:00,9.19,9.19,9.16,9.17,663487.0,8.7148,8.7148,8.6863,8.6958,663487.0
2020-05-08 15:50:00,9.19,9.21,9.17,9.21,1220693.0,8.7148,8.7338,8.6958,8.7338,1220693.0
2020-05-08 15:55:00,9.21,9.22,9.16,9.21,2280597.0,8.7338,8.7432,8.6863,8.7338,2280597.0
2020-05-11 09:30:00,8.95,9.02,8.9,9.01,565680.0,8.4872,8.5536,8.4398,8.5441,565680.0
2020-05-11 09:35:00,9.01,9.01,8.91,8.93,275567.0,8.5441,8.5441,8.4493,8.4682,275567.0
2020-05-11 09:40:00,8.93,8.99,8.91,8.96,200123.0,8.4682,8.5251,8.4493,8.4967,200123.0
2020-05-11 09:45:00,8.96,9.01,8.96,8.96,223757.0,8.4967,8.5441,8.4967,8.4967,223757.0
2020-05-11 09:50:00,8.96,8.98,8.93,8.94,238490.0,8.4967,8.5157,8.4682,8.4777,238490.0
2020-05-11 09:55:00,8.93,8.94,8.89,8.91,373581.0,8.4682,8.4777,8.4303,8.4493,373581.0
2020-05-11 10:00:00,8.92,8.95,8.91,8.93,179189.0,8.4588,8.4872,8.4493,8.4682,179189.0
2020-05-11 10:05:00,8.92,8.95,8.89,8.9,217563.0,8.4588,8.4872,8.4303,8.4398,217563.0
2020-05-11 10:10:00,8.91,8.92,8.87,8.88,233379.0,8.4493,8.4588,8.4113,8.4208,233379.0
2020-05-11 10:15:00,8.88,8.89,8.85,8.88,255467.0,8.4208,8.4303,8.3924,8.4208,255467.0
2020-05-11 10:20:00,8.88,8.92,8.88,8.92,236351.0,8.4208,8.4588,8.4208,8.4588,236351.0
2020-05-11 10:25:00,8.92,8.95,8.91,8.93,173427.0,8.4588,8.4872,8.4493,8.4682,173427.0
2020-05-11 10:30:00,8.93,8.95,8.9,8.94,198846.0,8.4682,8.4872,8.4398,8.4777,198846.0
2020-05-11 10:35:00,8.94,8.96,8.91,8.92,163782.0,8.4777,8.4967,8.4493,8.4588,163782.0
2020-05-11 10:40:00,8.92,8.93,8.9,8.93,128285.0,8.4588,8.4682,8.4398,8.4682,128285.0
2020-05-11 10:45:00,8.93,8.96,8.92,8.94,114118.0,8.4682,8.4967,8.4588,8.4777,114118.0
2020-05-11 10:50:00,8.94,8.99,8.93,8.96,193472.0,8.4777,8.5251,8.4682,8.4967,193472.0
2020-05-11 10:55:00,8.96,8.98,8.95,8.97,139093.0,8.4967,8.5157,8.4872,8.5062,139093.0
2020-05-11 11:00:00,8.97,8.97,8.94,8.95,164695.0,8.5062,8.5062,8.4777,8.4872,164695.0
2020-05-11 11:05:00,8.94,8.96,8.91,8.93,189762.0,8.4777,8.4967,8.4493,8.4682,189762.0
2020-05-11 11:10:00,8.93,8.95,8.92,8.94,163251.0,8.4682,8.4872,8.4588,8.4777,163251.0
2020-05-11 11:15:00,8.94,8.95,8.89,8.91,351592.0,8.4777,8.4872,8.4303,8.4493,351592.0
2020-05-11 11:20:00,8.9,8.91,8.88,8.89,139155.0,8.4398,8.4493,8.4208,8.4303,139155.0
2020-05-11 11:25:00,8.89,8.9,8.86,8.88,247207.0,8.4303,8.4398,8.4019,8.4208,247207.0
2020-05-11 11:30:00,8.88,8.92,8.88,8.92,175412.0,8.4208,8.4588,8.4208,8.4588,175412.0
2020-05-11 11:35:00,8.91,8.91,8.87,8.88,131279.0,8.4493,8.4493,8.4113,8.4208,131279.0
2020-05-11 11:40:00,8.89,8.89,8.86,8.88,116634.0,8.4303,8.4303,8.4019,8.4208,116634.0
2020-05-11 11:45:00,8.88,8.9,8.87,8.87,104013.0,8.4208,8.4398,8.4113,8.4113,104013.0
2020-05-11 11:50:00,8.87,8.89,8.86,8.88,159075.0,8.4113,8.4303,8.4019,8.4208,159075.0
2020-05-11 11:55:00,8.88,8.9,8.87,8.88,108490.0,8.4208,8.4398,8.4113,8.4208,108490.0
2020-05-11 12:00:00,8.89,8.91,8.88,8.9,96335.0,8.4303,8.4493,8.4208,8.4398,96335.0
2020-05-11 12:05:00,8.9,8.91,8.88,8.89,77070.0,8.4398,8.4493,8.4208,8.4303,77070.0
2020-05-11 12:10:00,8.89,8.91,8.87,8.91,119032.0,8.4303,8.4493,8.4113,8.4493,119032.0
2020-05-11 12:15:00,8.91,8.95,8.9,8.95,150238.0,8.4493,8.4872,8.4398,8.4872,150238.0
2020-05-11 12:20:00,8.95,8.96,8.92,8.95,194145.0,8.4872,8.4967,8.4588,8.4872,194145.0
2020-05-11 12:25:00,8.95,8.98,8.94,8.96,175992.0,8.4872,8.5157,8.4777,8.4967,175992.0
2020-05-11 12:30:00,8.96,8.97,8.94,8.95,95898.0,8.4967,8.5062,8.4777,8.4872,95898.0
2020-05-11 12:35:00,8.95,8.98,8.95,8.97,201437.0,8.4872,8.5157,8.4872,8.5062,201437.0
2020-05-11 12:40:00,8.97,8.99,8.95,8.99,155662.0,8.5062,8.5251,8.4872,8.5251,155662.0
2020-05-11 12:45:00,8.98,8.99,8.95,8.96,103762.0,8.5157,8.5251,8.4872,8.4967,103762.0
2020-05-11 12:50:00,8.96,8.99,8.95,8.99,89711.0,8.4967,8.5251,8.4872,8.5251,89711.0
2020-05-11 12:55:00,8.99,9.0,8.97,9.0,75604.0,8.5251,8.5346,8.5062,8.5346,75604.0
2020-05-11 13:00:00,9.0,9.04,8.99,9.03,417590.0,8.5346,8.5725,8.5251,8.5631,417590.0
2020-05-11 13:05:00,9.04,9.04,9.02,9.04,86964.0,8.5725,8.5725,8.5536,8.5725,86964.0
2020-05-11 13:10:00,9.04,9.04,9.01,9.02,128751.0,8.5725,8.5725,8.5441,8.5536,128751.0
2020-05-11 13:15:00,9.02,9.05,9.0,9.03,209690.0,8.5536,8.582,8.5346,8.5631,209690.0
2020-05-11 13:20:00,9.03,9.04,9.02,9.03,203670.0,8.5631,8.5725,8.5536,8.5631,203670.0
2020-05-11 13:25:00,9.03,9.04,9.02,9.02,86132.0,8.5631,8.5725,8.5536,8.5536,86132.0
2020-05-11 13:30:00,9.03,9.03,9.01,9.03,135086.0,8.5631,8.5631,8.5441,8.5631,135086.0
2020-05-11 13:35:00,9.03,9.04,9.02,9.04,50503.0,8.5631,8.5725,8.5536,8.5725,50503.0
2020-05-11 13:40:00,9.04,9.04,9.03,9.04,62699.0,8.5725,8.5725,8.5631,8.5725,62699.0
2020-05-11 13:45:00,9.04,9.04,9.03,9.04,44342.0,8.5725,8.5725,8.5631,8.5725,44342.0
2020-05-11 13:50:00,9.04,9.05,9.02,9.04,123579.0,8.5725,8.582,8.5536,8.5725,123579.0
2020-05-11 13:55:00,9.03,9.03,9.01,9.02,99498.0,8.5631,8.5631,8.5441,8.5536,99498.0
2020-05-11 14:00:00,9.02,9.04,9.01,9.04,162588.0,8.5536,8.5725,8.5441,8.5725,162588.0
2020-05-11 14:05:00,9.04,9.05,9.02,9.04,179615.0,8.5725,8.582,8.5536,8.5725,179615.0
2020-05-11 14:10:00,9.04,9.05,9.02,9.03,115093.0,8.5725,8.582,8.5536,8.5631,115093.0
2020-05-11 14:15:00,9.02,9.02,9.0,9.02,76979.0,8.5536,8.5536,8.5346,8.5536,76979.0
2020-05-11 14:20:00,9.01,9.02,8.99,9.0,144368.0,8.5441,8.5536,8.5251,8.5346,144368.0
2020-05-11 14:25:00,9.0,9.0,8.95,8.96,228617.0,8.5346,8.5346,8.4872,8.4967,228617.0
2020-05-11 14:30:00,8.96,9.0,8.96,9.0,92395.0,8.4967,8.5346,8.4967,8.5346,92395.0
2020-05-11 14:35:00,9.0,9.01,8.99,9.01,76306.0,8.5346,8.5441,8.5251,8.5441,76306.0
2020-05-11 14:40:00,9.01,9.01,8.98,8.99,92296.0,8.5441,8.5441,8.5157,8.5251,92296.0
2020-05-11 14:45:00,8.99,9.01,8.99,9.01,59515.0,8.5251,8.5441,8.5251,8.5441,59515.0
2020-05-11 14:50:00,9.0,9.02,8.99,8.99,65401.0,8.5346,8.5536,8.5251,8.5251,65401.0
2020-05-11 14:55:00,9.0,9.0,8.98,8.98,45728.0,8.5346,8.5346,8.5157,8.5157,45728.0
2020-05-11 15:00:00,8.98,9.01,8.98,9.0,85090.0,8.5157,8.5441,8.5157,8.5346,85090.0
2020-05-11 15:05:00,9.01,9.02,9.0,9.01,112347.0,8.5441,8.5536,8.5346,8.5441,112347.0
2020-05-11 15:10:00,9.01,9.01,9.0,9.0,60611.0,8.5441,8.5441,8.5346,8.5346,60611.0
2020-05-11 15:15:00,9.0,9.03,9.0,9.02,93794.0,8.5346,8.5631,8.5346,8.5536,93794.0
2020-05-11 15:20:00,9.02,9.02,9.0,9.01,96781.0,8.5536,8.5536,8.5346,8.5441,96781.0
2020-05-11 15:25:00,9.01,9.02,8.99,9.01,145984.0,8.5441,8.5536,8.5251,8.5441,145984.0
2020-05-11 15:30:00,9.01,9.02,8.98,9.0,191542.0,8.5441,8.5536,8.5157,8.5346,191542.0
2020-05-11 15:35:00,9.0,9.02,8.99,9.01,208115.0,8.5346,8.5536,8.5251,8.5441,208115.0
2020-05-11 15:40:00,9.02,9.02,9.0,9.01,207183.0,8.5536,8.5536,8.5346,8.5441,207183.0
2020-05-11 15:45:00,9.01,9.02,9.0,9.01,256897.0,8.5441,8.5536,8.5346,8.5441,256897.0
2020-05-11 15:50:00,9.01,9.02,8.99,9.02,566133.0,8.5441,8.5536,8.5251,8.5536,566133.0
2020-05-11 15:55:00,9.03,9.03,8.97,8.98,1284190.0,8.5631,8.5631,8.5062,8.5157,1284190.0
2020-05-12 09:30:00,9.07,9.14,9.04,9.09,278124.0,8.601,8.6674,8.5725,8.62,278124.0
2020-05-12 09:35:00,9.09,9.17,9.07,9.14,183261.0,8.62,8.6958,8.601,8.6674,183261.0
2020-05-12 09:40:00,9.14,9.16,9.08,9.09,180716.0,8.6674,8.6863,8.6105,8.62,180716.0
2020-05-12 09:45:00,9.08,9.09,8.97,8.97,193703.0,8.6105,8.62,8.5062,8.5062,193703.0
2020-05-12 09:50:00,8.98,9.0,8.95,8.97,216426.0,8.5157,8.5346,8.4872,8.5062,216426.0
2020-05-12 09:55:00,8.96,8.99,8.95,8.97,206493.0,8.4967,8.5251,8.4872,8.5062,206493.0
2020-05-12 10:00:00,8.98,9.01,8.94,9.0,324853.0,8.5157,8.5441,8.4777,8.5346,324853.0
2020-05-12 10:05:00,9.0,9.04,8.98,9.04,266073.0,8.5346,8.5725,8.5157,8.5725,266073.0
2020-05-12 10:10:00,9.04,9.06,9.0,9.05,164742.0,8.5725,8.5915,8.5346,8.582,164742.0
2020-05-12 10:15:00,9.04,9.12,9.04,9.11,187355.0,8.5725,8.6484,8.5725,8.6389,187355.0
2020-05-12 10:20:00,9.1,9.11,9.05,9.09,107997.0,8.6294,8.6389,8.582,8.62,107997.0
2020-05-12 10:25:00,9.09,9.1,8.98,9.01,233511.0,8.62,8.6294,8.5157,8.5441,233511.0
2020-05-12 10:30:00,9.01,9.04,8.99,9.03,116558.0,8.5441,8.5725,8.5251,8.5631,116558.0
2020-05-12 10:35:00,9.02,9.04,9.0,9.02,129797.0,8.5536,8.5725,8.5346,8.5536,129797.0
2020-05-12 10:40:00,9.01,9.07,9.01,9.05,629876.0,8.5441,8.601,8.5441,8.582,629876.0
2020-05-12 10:45:00,9.06,9.07,9.03,9.04,335659.0,8.5915,8.601,8.5631,8.5725,335659.0
2020-05-12 10:50:00,9.04,9.08,9.03,9.08,169945.0,8.5725,8.6105,8.5631,8.6105,169945.0
2020-05-12 10:55:00,9.07,9.09,9.05,9.05,92500.0,8.601,8.62,8.582,8.582,92500.0
2020-05-12 11:00:00,9.06,9.06,9.0,9.02,126527.0,8.5915,8.5915,8.5346,8.5536,126527.0
2020-05-12 11:05:00,9.03,9.06,9.01,9.06,114071.0,8.5631,8.5915,8.5441,8.5915,114071.0
2020-05-12 11:10:00,9.05,9.06,9.02,9.04,82259.0,8.582,8.5915,8.5536,8.5725,82259.0
2020-05-12 11:15:00,9.03,9.05,9.01,9.04,125338.0,8.5631,8.582,8.5441,8.5725,125338.0
2020-05-12 11:20:00,9.03,9.05,9.01,9.02,73046.0,8.5631,8.582,8.5441,8.5536,73046.0
2020-05-12 11:25:00,9.02,9.04,9.01,9.02,112719.0,8.5536,8.5725,8.5441,8.5536,112719.0
2020-05-12 11:30:00,9.02,9.04,9.0,9.0,105450.0,8.5536,8.5725,8.5346,8.5346,105450.0
2020-05-12 11:35:00,9.0,9.03,9.0,9.03,100327.0,8.5346,8.5631,8.5346,8.5631,100327.0
2020-05-12 11:40:00,9.03,9.08,9.02,9.05,115714.0,8.5631,8.6105,8.5536,8.582,115714.0
2020-05-12 11:45:00,9.05,9.06,9.02,9.04,80509.0,8.582,8.5915,8.5536,8.5725,80509.0
2020-05-12 11:50:00,9.05,9.1,9.05,9.1,153353.0,8.582,8.6294,8.582,8.6294,153353.0
2020-05-12 11:55:00,9.09,9.12,9.09,9.11,179886.0,8.62,8.6484,8.62,8.6389,179886.0
2020-05-12 12:00:00,9.12,9.13,9.09,9.11,93751.0,8.6484,8.6579,8.62,8.6389,93751.0
2020-05-12 12:05:00,9.11,9.12,9.08,9.08,65190.0,8.6389,8.6484,8.6105,8.6105,65190.0
2020-05-12 12:10:00,9.09,9.09,9.06,9.09,53508.0,8.62,8.62,8.5915,8.62,53508.0
2020-05-12 12:15:00,9.09,9.09,9.06,9.09,58874.0,8.62,8.62,8.5915,8.62,58874.0
2020-05-12 12:20:00,9.08,9.11,9.08,9.1,108057.0,8.6105,8.6389,8.6105,8.6294,108057.0
2020-05-12 12:25:00,9.09,9.13,9.09,9.12,104653.0,8.62,8.6579,8.62,8.6484,104653.0
2020-05-12 12:30:00,9.12,9.12,9.09,9.1,100589.0,8.6484,8.6484,8.62,8.6294,100589.0
2020-05-12 12:35:00,9.09,9.11,9.09,9.11,50629.0,8.62,8.6389,8.62,8.6389,50629.0
2020-05-12 12:40:00,9.11,9.12,9.09,9.11,91472.0,8.6389,8.6484,8.62,8.6389,91472.0
2020-05-12 12:45:00,9.11,9.11,9.1,9.11,35260.0,8.6389,8.6389,8.6294,8.6389,35260.0
2020-05-12 12:50:00,9.1,9.13,9.09,9.12,106752.0,8.6294,8.6579,8.62,8.6484,106752.0
2020-05-12 12:55:00,9.12,9.13,9.1,9.12,133480.0,8.6484,8.6579,8.6294,8.6484,133480.0
2020-05-12 13:00:00,9.12,9.13,9.07,9.08,172296.0,8.6484,8.6579,8.601,8.6105,172296.0
2020-05-12 13:05:00,9.08,9.09,9.05,9.07,118437.0,8.6105,8.62,8.582,8.601,118437.0
2020-05-12 13:10:00,9.07,9.07,9.03,9.03,129452.0,8.601,8.601,8.5631,8.5631,129452.0
2020-05-12 13:15:00,9.03,9.05,8.99,9.01,182726.0,8.5631,8.582,8.5251,8.5441,182726.0
2020-05-12 13:20:00,9.0,9.03,8.99,9.0,256605.0,8.5346,8.5631,8.5251,8.5346,256605.0
2020-05-12 13:25:00,9.0,9.01,8.98,9.0,168695.0,8.5346,8.5441,8.5157,8.5346,168695.0
2020-05-12 13:30:00,8.99,9.02,8.99,9.01,81385.0,8.5251,8.5536,8.5251,8.5441,81385.0
2020-05-12 13:35:00,9.01,9.01,8.98,9.01,259034.0,8.5441,8.5441,8.5157,8.5441,259034.0
2020-05-12 13:40:00,9.0,9.02,9.0,9.01,83497.0,8.5346,8.5536,8.5346,8.5441,83497.0
2020-05-12 13:45:00,9.0,9.01,8.98,9.0,92390.0,8.5346,8.5441,8.5157,8.5346,92390.0
2020-05-12 13:50:00,9.0,9.02,8.99,9.01,77475.0,8.5346,8.5536,8.5251,8.5441,77475.0
2020-05-12 13:55:00,9.01,9.01,8.99,9.0,69835.0,8.5441,8.5441,8.5251,8.5346,69835.0
2020-05-12 14:00:00,8.99,9.0,8.98,8.99,74369.0,8.5251,8.5346,8.5157,8.5251,74369.0
2020-05-12 14:05:00,8.99,9.0,8.97,8.99,309093.0,8.5251,8.5346,8.5062,8.5251,309093.0
2020-05-12 14:10:00,8.99,8.99,8.95,8.96,143059.0,8.5251,8.5251,8.4872,8.4967,143059.0
2020-05-12 14:15:00,8.96,8.97,8.91,8.93,201220.0,8.4967,8.5062,8.4493,8.4682,201220.0
2020-05-12 14:20:00,8.93,8.95,8.92,8.93,246891.0,8.4682,8.4872,8.4588,8.4682,246891.0
2020-05-12 14:25:00,8.92,8.93,8.9,8.93,531261.0,8.4588,8.4682,8.4398,8.4682,531261.0
2020-05-12 14:30:00,8.93,8.94,8.9,8.92,798656.0,8.4682,8.4777,8.4398,8.4588,798656.0
2020-05-12 14:35:00,8.92,8.95,8.91,8.93,288792.0,8.4588,8.4872,8.4493,8.4682,288792.0
2020-05-12 14:40:00,8.92,8.93,8.87,8.89,648439.0,8.4588,8.4682,8.4113,8.4303,648439.0
2020-05-12 14:45:00,8.89,8.9,8.88,8.88,157640.0,8.4303,8.4398,8.4208,8.4208,157640.0
2020-05-12 14:50:00,8.88,8.92,8.88,8.91,443571.0,8.4208,8.4588,8.4208,8.4493,443571.0
2020-05-12 14:55:00,8.9,8.91,8.89,8.9,101547.0,8.4398,8.4493,8.4303,8.4398,101547.0
2020-05-12 15:00:00,8.89,8.9,8.88,8.88,229266.0,8.4303,8.4398,8.4208,8.4208,229266.0
2020-05-12 15:05:00,8.89,8.89,8.87,8.88,109325.0,8.4303,8.4303,8.4113,8.4208,109325.0
2020-05-12 15:10:00,8.88,8.89,8.85,8.87,427804.0,8.4208,8.4303,8.3924,8.4113,427804.0
2020-05-12 15:15:00,8.87,8.88,8.82,8.82,309416.0,8.4113,8.4208,8.3639,8.3639,309416.0
2020-05-12 15:20:00,8.83,8.83,8.8,8.8,177342.0,8.3734,8.3734,8.345,8.345,177342.0
2020-05-12 15:25:00,8.8,8.81,8.79,8.79,486571.0,8.345,8.3544,8.3355,8.3355,486571.0
2020-05-12 15:30:00,8.79,8.81,8.79,8.8,347649.0,8.3355,8.3544,8.3355,8.345,347649.0
2020-05-12 15:35:00,8.81,8.81,8.77,8.79,463884.0,8.3544,8.3544,8.3165,8.3355,463884.0
2020-05-12 15:40:00,8.79,8.79,8.75,8.76,433258.0,8.3355,8.3355,8.2975,8.307,433258.0
2020-05-12 15:45:00,8.76,8.76,8.72,8.72,918991.0,8.307,8.307,8.2691,8.2691,918991.0
2020-05-12 15:50:00,8.72,8.74,8.68,8.71,1081387.0,8.2691,8.2881,8.2312,8.2596,1081387.0
2020-05-12 15:55:00,8.72,8.74,8.66,8.67,1700545.0,8.2691,8.2881,8.2122,8.2217,1700545.0
2020-05-13 09:30:00,8.7,8.71,8.53,8.54,340626.0,8.2501,8.2596,8.0889,8.0984,340626.0
2020-05-13 09:35:00,8.53,8.56,8.47,8.55,282240.0,8.0889,8.1174,8.032,8.1079,282240.0
2020-05-13 09:40:00,8.55,8.6,8.49,8.49,337426.0,8.1079,8.1553,8.051,8.051,337426.0
2020-05-13 09:45:00,8.49,8.59,8.49,8.56,206168.0,8.051,8.1458,8.051,8.1174,206168.0
2020-05-13 09:50:00,8.56,8.57,8.5,8.55,494600.0,8.1174,8.1269,8.0605,8.1079,494600.0
2020-05-13 09:55:00,8.55,8.58,8.52,8.56,478977.0,8.1079,8.1363,8.0794,8.1174,478977.0
2020-05-13 10:00:00,8.55,8.62,8.54,8.61,496061.0,8.1079,8.1743,8.0984,8.1648,496061.0
2020-05-13 10:05:00,8.61,8.65,8.59,8.62,319359.0,8.1648,8.2027,8.1458,8.1743,319359.0
2020-05-13 10:10:00,8.62,8.62,8.56,8.56,226507.0,8.1743,8.1743,8.1174,8.1174,226507.0
2020-05-13 10:15:00,8.56,8.59,8.55,8.55,98758.0,8.1174,8.1458,8.1079,8.1079,98758.0
2020-05-13 10:20:00,8.55,8.59,8.53,8.54,184511.0,8.1079,8.1458,8.0889,8.0984,184511.0
2020-05-13 10:25:00,8.55,8.62,8.53,8.61,396987.0,8.1079,8.1743,8.0889,8.1648,396987.0
2020-05-13 10:30:00,8.61,8.67,8.6,8.62,204119.0,8.1648,8.2217,8.1553,8.1743,204119.0
2020-05-13 10:35:00,8.62,8.63,8.57,8.58,177319.0,8.1743,8.1837,8.1269,8.1363,177319.0
2020-05-13 10:40:00,8.58,8.6,8.52,8.54,169047.0,8.1363,8.1553,8.0794,8.0984,169047.0
2020-05-13 10:45:00,8.53,8.55,8.52,8.53,117562.0,8.0889,8.1079,8.0794,8.0889,117562.0
2020-05-13 10:50:00,8.53,8.57,8.52,8.54,117924.0,8.0889,8.1269,8.0794,8.0984,117924.0
2020-05-13 10:55:00,8.53,8.54,8.48,8.49,153970.0,8.0889,8.0984,8.0415,8.051,153970.0
2020-05-13 11:00:00,8.48,8.5,8.46,8.49,143163.0,8.0415,8.0605,8.0225,8.051,143163.0
2020-05-13 11:05:00,8.48,8.51,8.46,8.46,123596.0,8.0415,8.07,8.0225,8.0225,123596.0
2020-05-13 11:10:00,8.47,8.5,8.46,8.48,201639.0,8.032,8.0605,8.0225,8.0415,201639.0
2020-05-13 11:15:00,8.49,8.5,8.45,8.46,189605.0,8.051,8.0605,8.0131,8.0225,189605.0
2020-05-13 11:20:00,8.45,8.46,8.39,8.42,340728.0,8.0131,8.0225,7.9562,7.9846,340728.0
2020-05-13 11:25:00,8.42,8.46,8.4,8.46,276769.0,7.9846,8.0225,7.9656,8.0225,276769.0
2020-05-13 11:30:00,8.46,8.49,8.43,8.45,147276.0,8.0225,8.051,7.9941,8.0131,147276.0
2020-05-13 11:35:00,8.45,8.46,8.41,8.42,266562.0,8.0131,8.0225,7.9751,7.9846,266562.0
2020-05-13 11:40:00,8.41,8.43,8.36,8.38,312742.0,7.9751,7.9941,7.9277,7.9467,312742.0
2020-05-13 11:45:00,8.38,8.38,8.31,8.32,225421.0,7.9467,7.9467,7.8803,7.8898,225421.0
2020-05-13 11:50:00,8.32,8.34,8.3,8.3,168823.0,7.8898,7.9087,7.8708,7.8708,168823.0
2020-05-13 11:55:00,8.3,8.34,8.28,8.32,334466.0,7.8708,7.9087,7.8518,7.8898,334466.0
2020-05-13 12:00:00,8.33,8.35,8.29,8.29,301515.0,7.8993,7.9182,7.8613,7.8613,301515.0
2020-05-13 12:05:00,8.29,8.3,8.27,8.28,169134.0,7.8613,7.8708,7.8424,7.8518,169134.0
2020-05-13 12:10:00,8.27,8.28,8.24,8.27,337618.0,7.8424,7.8518,7.8139,7.8424,337618.0
2020-05-13 12:15:00,8.27,8.27,8.19,8.19,291601.0,7.8424,7.8424,7.7665,7.7665,291601.0
2020-05-13 12:20:00,8.19,8.23,8.19,8.2,481913.0,7.7665,7.8044,7.7665,7.776,481913.0
2020-05-13 12:25:00,8.19,8.29,8.18,8.28,289192.0,7.7665,7.8613,7.757,7.8518,289192.0
2020-05-13 12:30:00,8.29,8.36,8.28,8.34,218429.0,7.8613,7.9277,7.8518,7.9087,218429.0
2020-05-13 12:35:00,8.34,8.37,8.31,8.36,296038.0,7.9087,7.9372,7.8803,7.9277,296038.0
2020-05-13 12:40:00,8.36,8.36,8.3,8.33,117112.0,7.9277,7.9277,7.8708,7.8993,117112.0
2020-05-13 12:45:00,8.33,8.38,8.32,8.36,236458.0,7.8993,7.9467,7.8898,7.9277,236458.0
2020-05-13 12:50:00,8.36,8.37,8.33,8.35,118676.0,7.9277,7.9372,7.8993,7.9182,118676.0
2020-05-13 12:55:00,8.36,8.38,8.34,8.37,110075.0,7.9277,7.9467,7.9087,7.9372,110075.0
2020-05-13 13:00:00,8.37,8.39,8.35,8.35,160974.0,7.9372,7.9562,7.9182,7.9182,160974.0
2020-05-13 13:05:00,8.35,8.37,8.31,8.37,132229.0,7.9182,7.9372,7.8803,7.9372,132229.0
2020-05-13 13:10:00,8.36,8.43,8.36,8.4,124767.0,7.9277,7.9941,7.9277,7.9656,124767.0
2020-05-13 13:15:00,8.41,8.44,8.38,8.42,131146.0,7.9751,8.0036,7.9467,7.9846,131146.0
2020-05-13 13:20:00,8.42,8.43,8.4,8.41,93378.0,7.9846,7.9941,7.9656,7.9751,93378.0
2020-05-13 13:25:00,8.4,8.43,8.38,8.41,107139.0,7.9656,7.9941,7.9467,7.9751,107139.0
2020-05-13 13:30:00,8.41,8.42,8.38,8.39,91339.0,7.9751,7.9846,7.9467,7.9562,91339.0
2020-05-13 13:35:00,8.39,8.42,8.39,8.41,122642.0,7.9562,7.9846,7.9562,7.9751,122642.0
2020-05-13 13:40:00,8.42,8.43,8.39,8.42,70965.0,7.9846,7.9941,7.9562,7.9846,70965.0
2020-05-13 13:45:00,8.41,8.42,8.39,8.41,84913.0,7.9751,7.9846,7.9562,7.9751,84913.0
2020-05-13 13:50:00,8.41,8.42,8.36,8.37,57866.0,7.9751,7.9846,7.9277,7.9372,57866.0
2020-05-13 13:55:00,8.37,8.4,8.36,8.38,59289.0,7.9372,7.9656,7.9277,7.9467,59289.0
2020-05-13 14:00:00,8.38,8.38,8.32,8.34,49879.0,7.9467,7.9467,7.8898,7.9087,49879.0
2020-05-13 14:05:00,8.34,8.37,8.33,8.36,68433.0,7.9087,7.9372,7.8993,7.9277,68433.0
2020-05-13 14:10:00,8.36,8.39,8.34,8.37,49269.0,7.9277,7.9562,7.9087,7.9372,49269.0
2020-05-13 14:15:00,8.37,8.4,8.36,8.37,57900.0,7.9372,7.9656,7.9277,7.9372,57900.0
2020-05-13 14:20:00,8.37,8.4,8.36,8.36,57980.0,7.9372,7.9656,7.9277,7.9277,57980.0
2020-05-13 14:25:00,8.37,8.37,8.34,8.35,143748.0,7.9372,7.9372,7.9087,7.9182,143748.0
2020-05-13 14:30:00,8.35,8.37,8.34,8.35,128522.0,7.9182,7.9372,7.9087,7.9182,128522.0
2020-05-13 14:35:00,8.35,8.37,8.33,8.37,72666.0,7.9182,7.9372,7.8993,7.9372,72666.0
2020-05-13 14:40:00,8.36,8.37,8.33,8.35,99732.0,7.9277,7.9372,7.8993,7.9182,99732.0
2020-05-13 14:45:00,8.35,8.37,8.33,8.35,74495.0,7.9182,7.9372,7.8993,7.9182,74495.0
2020-05-13 14:50:00,8.35,8.37,8.34,8.34,119914.0,7.9182,7.9372,7.9087,7.9087,119914.0
2020-05-13 14:55:00,8.34,8.36,8.32,8.33,84573.0,7.9087,7.9277,7.8898,7.8993,84573.0
2020-05-13 15:00:00,8.33,8.39,8.32,8.38,157297.0,7.8993,7.9562,7.8898,7.9467,157297.0
2020-05-13 15:05:00,8.37,8.38,8.32,8.33,105517.0,7.9372,7.9467,7.8898,7.8993,105517.0
2020-05-13 15:10:00,8.34,8.37,8.33,8.35,114539.0,7.9087,7.9372,7.8993,7.9182,114539.0
2020-05-13 15:15:00,8.35,8.36,8.33,8.35,114748.0,7.9182,7.9277,7.8993,7.9182,114748.0
2020-05-13 15:20:00,8.35,8.36,8.31,8.31,128082.0,7.9182,7.9277,7.8803,7.8803,128082.0
2020-05-13 15:25:00,8.32,8.33,8.29,8.32,190695.0,7.8898,7.8993,7.8613,7.8898,190695.0
2020-05-13 15:30:00,8.32,8.36,8.31,8.34,248385.0,7.8898,7.9277,7.8803,7.9087,248385.0
2020-05-13 15:35:00,8.34,8.37,8.32,8.35,296425.0,7.9087,7.9372,7.8898,7.9182,296425.0
2020-05-13 15:40:00,8.35,8.38,8.35,8.37,320085.0,7.9182,7.9467,7.9182,7.9372,320085.0
2020-05-13 15:45:00,8.36,8.39,8.32,8.37,404055.0,7.9277,7.9562,7.8898,7.9372,404055.0
2020-05-13 15:50:00,8.38,8.42,8.37,8.39,497025.0,7.9467,7.9846,7.9372,7.9562,497025.0
2020-05-13 15:55:00,8.39,8.42,8.38,8.4,669188.0,7.9562,7.9846,7.9467,7.9656,669188.0
2020-05-14 09:30:00,8.11,8.16,8.02,8.05,613108.0,7.6906,7.7381,7.6053,7.6337,613108.0
2020-05-14 09:35:00,8.06,8.07,8.01,8.02,618052.0,7.6432,7.6527,7.5958,7.6053,618052.0
2020-05-14 09:40:00,8.01,8.03,7.93,7.95,551646.0,7.5958,7.6148,7.5199,7.5389,551646.0
2020-05-14 09:45:00,7.95,7.99,7.93,7.94,363261.0,7.5389,7.5768,7.5199,7.5294,363261.0
2020-05-14 09:50:00,7.94,7.94,7.8,7.82,1025364.0,7.5294,7.5294,7.3967,7.4156,1025364.0
2020-05-14 09:55:00,7.83,7.9,7.82,7.88,305209.0,7.4251,7.4915,7.4156,7.4725,305209.0
2020-05-14 10:00:00,7.88,7.89,7.82,7.84,296263.0,7.4725,7.482,7.4156,7.4346,296263.0
2020-05-14 10:05:00,7.84,8.0,7.84,8.0,554876.0,7.4346,7.5863,7.4346,7.5863,554876.0
2020-05-14 10:10:00,8.0,8.05,7.98,7.99,488520.0,7.5863,7.6337,7.5674,7.5768,488520.0
2020-05-14 10:15:00,7.99,8.04,7.97,8.03,401835.0,7.5768,7.6243,7.5579,7.6148,401835.0
2020-05-14 10:20:00,8.04,8.08,8.03,8.08,362242.0,7.6243,7.6622,7.6148,7.6622,362242.0
2020-05-14 10:25:00,8.08,8.16,8.07,8.12,380162.0,7.6622,7.7381,7.6527,7.7001,380162.0
2020-05-14 10:30:00,8.13,8.21,8.12,8.21,265051.0,7.7096,7.7855,7.7001,7.7855,265051.0
2020-05-14 10:35:00,8.2,8.3,8.2,8.28,601430.0,7.776,7.8708,7.776,7.8518,601430.0
2020-05-14 10:40:00,8.28,8.28,8.22,8.23,337052.0,7.8518,7.8518,7.795,7.8044,337052.0
2020-05-14 10:45:00,8.24,8.38,8.23,8.37,488363.0,7.8139,7.9467,7.8044,7.9372,488363.0
2020-05-14 10:50:00,8.37,8.46,8.35,8.41,381954.0,7.9372,8.0225,7.9182,7.9751,381954.0
2020-05-14 10:55:00,8.41,8.42,8.3,8.35,292410.0,7.9751,7.9846,7.8708,7.9182,292410.0
2020-05-14 11:00:00,8.35,8.46,8.34,8.42,766501.0,7.9182,8.0225,7.9087,7.9846,766501.0
2020-05-14 11:05:00,8.42,8.54,8.41,8.44,1451482.0,7.9846,8.0984,7.9751,8.0036,1451482.0
2020-05-14 11:10:00,8.45,8.51,8.45,8.47,555788.0,8.0131,8.07,8.0131,8.032,555788.0
2020-05-14 11:15:00,8.48,8.59,8.47,8.56,905468.0,8.0415,8.1458,8.032,8.1174,905468.0
2020-05-14 11:20:00,8.55,8.56,8.36,8.36,532725.0,8.1079,8.1174,7.9277,7.9277,532725.0
2020-05-14 11:25:00,8.37,8.37,8.28,8.3,695031.0,7.9372,7.9372,7.8518,7.8708,695031.0
2020-05-14 11:30:00,8.3,8.32,8.24,8.26,684534.0,7.8708,7.8898,7.8139,7.8329,684534.0
2020-05-14 11:35:00,8.26,8.29,8.15,8.18,257894.0,7.8329,7.8613,7.7286,7.757,257894.0
2020-05-14 11:40:00,8.18,8.19,8.11,8.19,520239.0,7.757,7.7665,7.6906,7.7665,520239.0
2020-05-14 11:45:00,8.19,8.19,8.12,8.16,417361.0,7.7665,7.7665,7.7001,7.7381,417361.0
2020-05-14 11:50:00,8.16,8.24,8.13,8.22,284441.0,7.7381,7.8139,7.7096,7.795,284441.0
2020-05-14 11:55:00,8.22,8.23,8.17,8.2,380603.0,7.795,7.8044,7.7475,7.776,380603.0
2020-05-14 12:00:00,8.21,8.24,8.19,8.23,93735.0,7.7855,7.8139,7.7665,7.8044,93735.0
2020-05-14 12:05:00,8.22,8.25,8.21,8.24,49962.0,7.795,7.8234,7.7855,7.8139,49962.0
2020-05-14 12:10:00,8.24,8.3,8.24,8.29,348337.0,7.8139,7.8708,7.8139,7.8613,348337.0
2020-05-14 12:15:00,8.28,8.29,8.22,8.22,241840.0,7.8518,7.8613,7.795,7.795,241840.0
2020-05-14 12:20:00,8.23,8.29,8.22,8.29,266024.0,7.8044,7.8613,7.795,7.8613,266024.0
2020-05-14 12:25:00,8.29,8.29,8.24,8.25,110630.0,7.8613,7.8613,7.8139,7.8234,110630.0
2020-05-14 12:30:00,8.26,8.29,8.25,8.29,85238.0,7.8329,7.8613,7.8234,7.8613,85238.0
2020-05-14 12:35:00,8.28,8.29,8.26,8.26,126581.0,7.8518,7.8613,7.8329,7.8329,126581.0
2020-05-14 12:40:00,8.26,8.27,8.24,8.25,62993.0,7.8329,7.8424,7.8139,7.8234,62993.0
2020-05-14 12:45:00,8.24,8.26,8.21,8.22,93514.0,7.8139,7.8329,7.7855,7.795,93514.0
2020-05-14 12:50:00,8.23,8.3,8.2,8.3,200780.0,7.8044,7.8708,7.776,7.8708,200780.0
2020-05-14 12:55:00,8.31,8.32,8.28,8.29,217337.0,7.8803,7.8898,7.8518,7.8613,217337.0
2020-05-14 13:00:00,8.29,8.3,8.25,8.26,391395.0,7.8613,7.8708,7.8234,7.8329,391395.0
2020-05-14 13:05:00,8.25,8.26,8.22,8.22,400700.0,7.8234,7.8329,7.795,7.795,400700.0
2020-05-14 13:10:00,8.22,8.24,8.18,8.21,832216.0,7.795,7.8139,7.757,7.7855,832216.0
2020-05-14 13:15:00,8.21,8.22,8.19,8.21,331718.0,7.7855,7.795,7.7665,7.7855,331718.0
2020-05-14 13:20:00,8.21,8.26,8.2,8.23,309702.0,7.7855,7.8329,7.776,7.8044,309702.0
2020-05-14 13:25:00,8.24,8.3,8.23,8.3,145689.0,7.8139,7.8708,7.8044,7.8708,145689.0
2020-05-14 13:30:00,8.3,8.31,8.26,8.27,274475.0,7.8708,7.8803,7.8329,7.8424,274475.0
2020-05-14 13:35:00,8.27,8.27,8.22,8.24,121392.0,7.8424,7.8424,7.795,7.8139,121392.0
2020-05-14 13:40:00,8.24,8.24,8.2,8.21,100144.0,7.8139,7.8139,7.776,7.7855,100144.0
2020-05-14 13:45:00,8.21,8.24,8.21,8.23,91211.0,7.7855,7.8139,7.7855,7.8044,91211.0
2020-05-14 13:50:00,8.23,8.24,8.21,8.22,77684.0,7.8044,7.8139,7.7855,7.795,77684.0
2020-05-14 13:55:00,8.23,8.24,8.18,8.18,248359.0,7.8044,7.8139,7.757,7.757,248359.0
2020-05-14 14:00:00,8.18,8.19,8.15,8.16,157316.0,7.757,7.7665,7.7286,7.7381,157316.0
2020-05-14 14:05:00,8.16,8.17,8.13,8.14,241777.0,7.7381,7.7475,7.7096,7.7191,241777.0
2020-05-14 14:10:00,8.15,8.16,8.14,8.16,161526.0,7.7286,7.7381,7.7191,7.7381,161526.0
2020-05-14 14:15:00,8.15,8.17,8.14,8.17,173329.0,7.7286,7.7475,7.7191,7.7475,173329.0
2020-05-14 14:20:00,8.17,8.2,8.16,8.19,254601.0,7.7475,7.776,7.7381,7.7665,254601.0
2020-05-14 14:25:00,8.18,8.2,8.18,8.19,164444.0,7.757,7.776,7.757,7.7665,164444.0
2020-05-14 14:30:00,8.2,8.22,8.18,8.18,136590.0,7.776,7.795,7.757,7.757,136590.0
2020-05-14 14:35:00,8.19,8.19,8.16,8.16,124496.0,7.7665,7.7665,7.7381,7.7381,124496.0
2020-05-14 14:40:00,8.16,8.18,8.14,8.18,182395.0,7.7381,7.757,7.7191,7.757,182395.0
2020-05-14 14:45:00,8.18,8.18,8.16,8.17,78030.0,7.757,7.757,7.7381,7.7475,78030.0
2020-05-14 14:50:00,8.18,8.19,8.16,8.19,118099.0,7.757,7.7665,7.7381,7.7665,118099.0
2020-05-14 14:55:00,8.19,8.22,8.18,8.2,214690.0,7.7665,7.795,7.757,7.776,214690.0
2020-05-14 15:00:00,8.19,8.23,8.19,8.22,264638.0,7.7665,7.8044,7.7665,7.795,264638.0
2020-05-14 15:05:00,8.22,8.28,8.22,8.27,226816.0,7.795,7.8518,7.795,7.8424,226816.0
2020-05-14 15:10:00,8.26,8.27,8.23,8.26,936913.0,7.8329,7.8424,7.8044,7.8329,936913.0
2020-05-14 15:15:00,8.27,8.29,8.26,8.29,1125986.0,7.8424,7.8613,7.8329,7.8613,1125986.0
2020-05-14 15:20:00,8.29,8.32,8.28,8.29,625326.0,7.8613,7.8898,7.8518,7.8613,625326.0
2020-05-14 15:25:00,8.29,8.31,8.27,8.28,345352.0,7.8613,7.8803,7.8424,7.8518,345352.0
2020-05-14 15:30:00,8.29,8.3,8.27,8.28,352314.0,7.8613,7.8708,7.8424,7.8518,352314.0
2020-05-14 15:35:00,8.28,8.28,8.22,8.22,356608.0,7.8518,7.8518,7.795,7.795,356608.0
2020-05-14 15:40:00,8.22,8.25,8.2,8.25,559678.0,7.795,7.8234,7.776,7.8234,559678.0
2020-05-14 15:45:00,8.25,8.28,8.24,8.25,669030.0,7.8234,7.8518,7.8139,7.8234,669030.0
2020-05-14 15:50:00,8.26,8.3,8.25,8.27,1509098.0,7.8329,7.8708,7.8234,7.8424,1509098.0
2020-05-14 15:55:00,8.28,8.29,8.22,8.28,1926596.0,7.8518,7.8613,7.795,7.8518,1926596.0
2020-05-15 09:30:00,8.3,8.35,8.24,8.32,989398.0,7.8708,7.9182,7.8139,7.8898,989398.0
2020-05-15 09:35:00,8.32,8.52,8.28,8.52,582865.0,7.8898,8.0794,7.8518,8.0794,582865.0
2020-05-15 09:40:00,8.52,8.56,8.41,8.52,553117.0,8.0794,8.1174,7.9751,8.0794,553117.0
2020-05-15 09:45:00,8.52,8.52,8.4,8.43,190863.0,8.0794,8.0794,7.9656,7.9941,190863.0
2020-05-15 09:50:00,8.42,8.51,8.42,8.5,201233.0,7.9846,8.07,7.9846,8.0605,201233.0
2020-05-15 09:55:00,8.49,8.49,8.43,8.44,141756.0,8.051,8.051,7.9941,8.0036,141756.0
2020-05-15 10:00:00,8.43,8.44,8.37,8.39,255148.0,7.9941,8.0036,7.9372,7.9562,255148.0
2020-05-15 10:05:00,8.38,8.49,8.38,8.49,215379.0,7.9467,8.051,7.9467,8.051,215379.0
2020-05-15 10:10:00,8.49,8.57,8.47,8.55,302580.0,8.051,8.1269,8.032,8.1079,302580.0
2020-05-15 10:15:00,8.55,8.59,8.53,8.54,338678.0,8.1079,8.1458,8.0889,8.0984,338678.0
2020-05-15 10:20:00,8.54,8.59,8.52,8.54,561267.0,8.0984,8.1458,8.0794,8.0984,561267.0
2020-05-15 10:25:00,8.54,8.62,8.54,8.61,417478.0,8.0984,8.1743,8.0984,8.1648,417478.0
2020-05-15 10:30:00,8.6,8.65,8.58,8.63,509543.0,8.1553,8.2027,8.1363,8.1837,509543.0
2020-05-15 10:35:00,8.63,8.63,8.57,8.62,254628.0,8.1837,8.1837,8.1269,8.1743,254628.0
2020-05-15 10:40:00,8.62,8.63,8.59,8.61,205209.0,8.1743,8.1837,8.1458,8.1648,205209.0
2020-05-15 10:45:00,8.6,8.6,8.54,8.55,171793.0,8.1553,8.1553,8.0984,8.1079,171793.0
2020-05-15 10:50:00,8.54,8.56,8.48,8.5,186037.0,8.0984,8.1174,8.0415,8.0605,186037.0
2020-05-15 10:55:00,8.49,8.53,8.48,8.51,211736.0,8.051,8.0889,8.0415,8.07,211736.0
2020-05-15 11:00:00,8.51,8.51,8.45,8.47,94628.0,8.07,8.07,8.0131,8.032,94628.0
2020-05-15 11:05:00,8.46,8.48,8.45,8.46,190106.0,8.0225,8.0415,8.0131,8.0225,190106.0
2020-05-15 11:10:00,8.46,8.47,8.41,8.45,335081.0,8.0225,8.032,7.9751,8.0131,335081.0
2020-05-15 11:15:00,8.44,8.47,8.42,8.45,121246.0,8.0036,8.032,7.9846,8.0131,121246.0
2020-05-15 11:20:00,8.46,8.53,8.44,8.51,182815.0,8.0225,8.0889,8.0036,8.07,182815.0
2020-05-15 11:25:00,8.52,8.54,8.48,8.49,201466.0,8.0794,8.0984,8.0415,8.051,201466.0
2020-05-15 11:30:00,8.49,8.51,8.47,8.49,102863.0,8.051,8.07,8.032,8.051,102863.0
2020-05-15 11:35:00,8.49,8.5,8.46,8.48,93353.0,8.051,8.0605,8.0225,8.0415,93353.0
2020-05-15 11:40:00,8.47,8.51,8.46,8.51,284204.0,8.032,8.07,8.0225,8.07,284204.0
2020-05-15 11:45:00,8.51,8.51,8.47,8.48,71113.0,8.07,8.07,8.032,8.0415,71113.0
2020-05-15 11:50:00,8.47,8.52,8.47,8.5,99375.0,8.032,8.0794,8.032,8.0605,99375.0
2020-05-15 11:55:00,8.5,8.54,8.49,8.53,74613.0,8.0605,8.0984,8.051,8.0889,74613.0
2020-05-15 12:00:00,8.54,8.57,8.52,8.57,117879.0,8.0984,8.1269,8.0794,8.1269,117879.0
2020-05-15 12:05:00,8.57,8.6,8.56,8.6,135508.0,8.1269,8.1553,8.1174,8.1553,135508.0
2020-05-15 12:10:00,8.6,8.6,8.55,8.57,151126.0,8.1553,8.1553,8.1079,8.1269,151126.0
2020-05-15 12:15:00,8.57,8.58,8.54,8.57,120806.0,8.1269,8.1363,8.0984,8.1269,120806.0
2020-05-15 12:20:00,8.58,8.59,8.56,8.59,149959.0,8.1363,8.1458,8.1174,8.1458,149959.0
2020-05-15 12:25:00,8.58,8.6,8.57,8.59,176828.0,8.1363,8.1553,8.1269,8.1458,176828.0
2020-05-15 12:30:00,8.59,8.6,8.57,8.6,129847.0,8.1458,8.1553,8.1269,8.1553,129847.0
2020-05-15 12:35:00,8.6,8.6,8.57,8.59,119769.0,8.1553,8.1553,8.1269,8.1458,119769.0
2020-05-15 12:40:00,8.59,8.61,8.57,8.58,254115.0,8.1458,8.1648,8.1269,8.1363,254115.0
2020-05-15 12:45:00,8.58,8.59,8.56,8.58,126061.0,8.1363,8.1458,8.1174,8.1363,126061.0
2020-05-15 12:50:00,8.58,8.59,8.56,8.59,132017.0,8.1363,8.1458,8.1174,8.1458,132017.0
2020-05-15 12:55:00,8.58,8.59,8.56,8.58,123469.0,8.1363,8.1458,8.1174,8.1363,123469.0
2020-05-15 13:00:00,8.58,8.61,8.57,8.6,86099.0,8.1363,8.1648,8.1269,8.1553,86099.0
2020-05-15 13:05:00,8.6,8.6,8.57,8.59,56226.0,8.1553,8.1553,8.1269,8.1458,56226.0
2020-05-15 13:10:00,8.59,8.62,8.59,8.61,137568.0,8.1458,8.1743,8.1458,8.1648,137568.0
2020-05-15 13:15:00,8.61,8.61,8.57,8.59,115460.0,8.1648,8.1648,8.1269,8.1458,115460.0
2020-05-15 13:20:00,8.59,8.6,8.57,8.58,76534.0,8.1458,8.1553,8.1269,8.1363,76534.0
2020-05-15 13:25:00,8.58,8.6,8.57,8.59,57583.0,8.1363,8.1553,8.1269,8.1458,57583.0
2020-05-15 13:30:00,8.58,8.59,8.57,8.57,105403.0,8.1363,8.1458,8.1269,8.1269,105403.0
2020-05-15 13:35:00,8.57,8.58,8.53,8.56,305631.0,8.1269,8.1363,8.0889,8.1174,305631.0
2020-05-15 13:40:00,8.55,8.58,8.55,8.58,67168.0,8.1079,8.1363,8.1079,8.1363,67168.0
2020-05-15 13:45:00,8.57,8.58,8.54,8.55,56833.0,8.1269,8.1363,8.0984,8.1079,56833.0
2020-05-15 13:50:00,8.55,8.6,8.55,8.59,86305.0,8.1079,8.1553,8.1079,8.1458,86305.0
2020-05-15 13:55:00,8.59,8.6,8.57,8.58,79795.0,8.1458,8.1553,8.1269,8.1363,79795.0
2020-05-15 14:00:00,8.58,8.61,8.58,8.59,176279.0,8.1363,8.1648,8.1363,8.1458,176279.0
2020-05-15 14:05:00,8.6,8.6,8.55,8.55,133484.0,8.1553,8.1553,8.1079,8.1079,133484.0
2020-05-15 14:10:00,8.55,8.56,8.52,8.53,136495.0,8.1079,8.1174,8.0794,8.0889,136495.0
2020-05-15 14:15:00,8.53,8.56,8.52,8.53,132370.0,8.0889,8.1174,8.0794,8.0889,132370.0
2020-05-15 14:20:00,8.54,8.55,8.52,8.52,123365.0,8.0984,8.1079,8.0794,8.0794,123365.0
2020-05-15 14:25:00,8.53,8.54,8.51,8.54,126660.0,8.0889,8.0984,8.07,8.0984,126660.0
2020-05-15 14:30:00,8.53,8.54,8.5,8.51,146865.0,8.0889,8.0984,8.0605,8.07,146865.0
2020-05-15 14:35:00,8.51,8.51,8.45,8.46,160700.0,8.07,8.07,8.0131,8.0225,160700.0
2020-05-15 14:40:00,8.46,8.48,8.43,8.45,148706.0,8.0225,8.0415,7.9941,8.0131,148706.0
2020-05-15 14:45:00,8.45,8.48,8.44,8.46,171358.0,8.0131,8.0415,8.0036,8.0225,171358.0
2020-05-15 14:50:00,8.46,8.48,8.45,8.47,217872.0,8.0225,8.0415,8.0131,8.032,217872.0
2020-05-15 14:55:00,8.47,8.48,8.44,8.45,169043.0,8.032,8.0415,8.0036,8.0131,169043.0
2020-05-15 15:00:00,8.45,8.49,8.43,8.47,157689.0,8.0131,8.051,7.9941,8.032,157689.0
2020-05-15 15:05:00,8.48,8.51,8.47,8.5,149197.0,8.0415,8.07,8.032,8.0605,149197.0
2020-05-15 15:10:00,8.5,8.51,8.47,8.51,221925.0,8.0605,8.07,8.032,8.07,221925.0
2020-05-15 15:15:00,8.5,8.51,8.48,8.5,130578.0,8.0605,8.07,8.0415,8.0605,130578.0
2020-05-15 15:20:00,8.5,8.52,8.49,8.49,167282.0,8.0605,8.0794,8.051,8.051,167282.0
2020-05-15 15:25:00,8.5,8.52,8.49,8.5,156917.0,8.0605,8.0794,8.051,8.0605,156917.0
2020-05-15 15:30:00,8.49,8.51,8.47,8.47,168967.0,8.051,8.07,8.032,8.032,168967.0
2020-05-15 15:35:00,8.48,8.49,8.43,8.45,309876.0,8.0415,8.051,7.9941,8.0131,309876.0
2020-05-15 15:40:00,8.45,8.46,8.42,8.46,328453.0,8.0131,8.0225,7.9846,8.0225,328453.0
2020-05-15 15:45:00,8.46,8.47,8.45,8.46,441706.0,8.0225,8.032,8.0131,8.0225,441706.0
2020-05-15 15:50:00,8.45,8.48,8.44,8.46,497368.0,8.0131,8.0415,8.0036,8.0225,497368.0
2020-05-15 15:55:00,8.46,8.49,8.46,8.48,575860.0,8.0225,8.051,8.0225,8.0415,575860.0
2020-05-18 09:30:00,9.0,9.27,9.0,9.25,1591722.0,8.5346,8.7907,8.5346,8.7717,1591722.0
2020-05-18 09:35:00,9.25,9.31,9.24,9.28,954243.0,8.7717,8.8286,8.7622,8.8001,954243.0
2020-05-18 09:40:00,9.28,9.3,9.22,9.23,1024120.0,8.8001,8.8191,8.7432,8.7527,1024120.0
2020-05-18 09:45:00,9.24,9.28,9.22,9.27,997143.0,8.7622,8.8001,8.7432,8.7907,997143.0
2020-05-18 09:50:00,9.27,9.28,9.19,9.21,616231.0,8.7907,8.8001,8.7148,8.7338,616231.0
2020-05-18 09:55:00,9.21,9.22,9.17,9.18,430610.0,8.7338,8.7432,8.6958,8.7053,430610.0
2020-05-18 10:00:00,9.18,9.19,9.12,9.14,421154.0,8.7053,8.7148,8.6484,8.6674,421154.0
2020-05-18 10:05:00,9.14,9.16,9.12,9.15,298869.0,8.6674,8.6863,8.6484,8.6769,298869.0
2020-05-18 10:10:00,9.14,9.15,9.09,9.1,266378.0,8.6674,8.6769,8.62,8.6294,266378.0
2020-05-18 10:15:00,9.1,9.14,9.09,9.14,149820.0,8.6294,8.6674,8.62,8.6674,149820.0
2020-05-18 10:20:00,9.13,9.15,9.12,9.14,229690.0,8.6579,8.6769,8.6484,8.6674,229690.0
2020-05-18 10:25:00,9.15,9.19,9.14,9.17,168804.0,8.6769,8.7148,8.6674,8.6958,168804.0
2020-05-18 10:30:00,9.17,9.21,9.16,9.2,157052.0,8.6958,8.7338,8.6863,8.7243,157052.0
2020-05-18 10:35:00,9.2,9.24,9.18,9.23,259998.0,8.7243,8.7622,8.7053,8.7527,259998.0
2020-05-18 10:40:00,9.23,9.23,9.2,9.21,298195.0,8.7527,8.7527,8.7243,8.7338,298195.0
2020-05-18 10:45:00,9.2,9.26,9.2,9.25,380260.0,8.7243,8.7812,8.7243,8.7717,380260.0
2020-05-18 10:50:00,9.24,9.25,9.21,9.22,192600.0,8.7622,8.7717,8.7338,8.7432,192600.0
2020-05-18 10:55:00,9.21,9.25,9.21,9.25,306712.0,8.7338,8.7717,8.7338,8.7717,306712.0
2020-05-18 11:00:00,9.25,9.25,9.22,9.23,214529.0,8.7717,8.7717,8.7432,8.7527,214529.0
2020-05-18 11:05:00,9.23,9.3,9.22,9.3,2381951.0,8.7527,8.8191,8.7432,8.8191,2381951.0
2020-05-18 11:10:00,9.29,9.3,9.26,9.29,204734.0,8.8096,8.8191,8.7812,8.8096,204734.0
2020-05-18 11:15:00,9.29,9.3,9.26,9.27,220961.0,8.8096,8.8191,8.7812,8.7907,220961.0
2020-05-18 11:20:00,9.28,9.3,9.27,9.29,144013.0,8.8001,8.8191,8.7907,8.8096,144013.0
2020-05-18 11:25:00,9.29,9.32,9.28,9.29,491760.0,8.8096,8.8381,8.8001,8.8096,491760.0
2020-05-18 11:30:00,9.3,9.31,9.27,9.29,195451.0,8.8191,8.8286,8.7907,8.8096,195451.0
2020-05-18 11:35:00,9.29,9.29,9.22,9.22,282833.0,8.8096,8.8096,8.7432,8.7432,282833.0
2020-05-18 11:40:00,9.22,9.24,9.22,9.24,209535.0,8.7432,8.7622,8.7432,8.7622,209535.0
2020-05-18 11:45:00,9.23,9.24,9.19,9.21,293192.0,8.7527,8.7622,8.7148,8.7338,293192.0
2020-05-18 11:50:00,9.21,9.26,9.2,9.26,221164.0,8.7338,8.7812,8.7243,8.7812,221164.0
2020-05-18 11:55:00,9.26,9.3,9.25,9.29,189167.0,8.7812,8.8191,8.7717,8.8096,189167.0
2020-05-18 12:00:00,9.29,9.32,9.28,9.3,443738.0,8.8096,8.8381,8.8001,8.8191,443738.0
2020-05-18 12:05:00,9.3,9.3,9.29,9.29,76251.0,8.8191,8.8191,8.8096,8.8096,76251.0
2020-05-18 12:10:00,9.29,9.29,9.26,9.29,169896.0,8.8096,8.8096,8.7812,8.8096,169896.0
2020-05-18 12:15:00,9.29,9.3,9.26,9.27,229078.0,8.8096,8.8191,8.7812,8.7907,229078.0
2020-05-18 12:20:00,9.27,9.28,9.25,9.27,434287.0,8.7907,8.8001,8.7717,8.7907,434287.0
2020-05-18 12:25:00,9.27,9.27,9.26,9.27,53836.0,8.7907,8.7907,8.7812,8.7907,53836.0
2020-05-18 12:30:00,9.27,9.3,9.26,9.29,295232.0,8.7907,8.8191,8.7812,8.8096,295232.0
2020-05-18 12:35:00,9.28,9.29,9.26,9.26,360079.0,8.8001,8.8096,8.7812,8.7812,360079.0
2020-05-18 12:40:00,9.27,9.28,9.25,9.28,175962.0,8.7907,8.8001,8.7717,8.8001,175962.0
2020-05-18 12:45:00,9.28,9.28,9.24,9.25,481461.0,8.8001,8.8001,8.7622,8.7717,481461.0
2020-05-18 12:50:00,9.25,9.25,9.22,9.23,578095.0,8.7717,8.7717,8.7432,8.7527,578095.0
2020-05-18 12:55:00,9.23,9.24,9.22,9.22,262167.0,8.7527,8.7622,8.7432,8.7432,262167.0
2020-05-18 13:00:00,9.23,9.26,9.21,9.25,632053.0,8.7527,8.7812,8.7338,8.7717,632053.0
2020-05-18 13:05:00,9.25,9.25,9.24,9.25,34322.0,8.7717,8.7717,8.7622,8.7717,34322.0
2020-05-18 13:10:00,9.24,9.25,9.23,9.23,139840.0,8.7622,8.7717,8.7527,8.7527,139840.0
2020-05-18 13:15:00,9.23,9.24,9.23,9.24,197074.0,8.7527,8.7622,8.7527,8.7622,197074.0
2020-05-18 13:20:00,9.24,9.24,9.23,9.24,37701.0,8.7622,8.7622,8.7527,8.7622,37701.0
2020-05-18 13:25:00,9.24,9.24,9.21,9.22,341356.0,8.7622,8.7622,8.7338,8.7432,341356.0
2020-05-18 13:30:00,9.22,9.23,9.22,9.23,115738.0,8.7432,8.7527,8.7432,8.7527,115738.0
2020-05-18 13:35:00,9.23,9.24,9.2,9.21,394327.0,8.7527,8.7622,8.7243,8.7338,394327.0
2020-05-18 13:40:00,9.2,9.22,9.17,9.18,545325.0,8.7243,8.7432,8.6958,8.7053,545325.0
2020-05-18 13:45:00,9.18,9.21,9.17,9.19,445427.0,8.7053,8.7338,8.6958,8.7148,445427.0
2020-05-18 13:50:00,9.2,9.22,9.19,9.22,452229.0,8.7243,8.7432,8.7148,8.7432,452229.0
2020-05-18 13:55:00,9.21,9.22,9.19,9.19,156238.0,8.7338,8.7432,8.7148,8.7148,156238.0
2020-05-18 14:00:00,9.2,9.2,9.17,9.18,278992.0,8.7243,8.7243,8.6958,8.7053,278992.0
2020-05-18 14:05:00,9.18,9.18,9.16,9.17,197399.0,8.7053,8.7053,8.6863,8.6958,197399.0
2020-05-18 14:10:00,9.17,9.17,9.14,9.14,121738.0,8.6958,8.6958,8.6674,8.6674,121738.0
2020-05-18 14:15:00,9.15,9.15,9.11,9.12,190345.0,8.6769,8.6769,8.6389,8.6484,190345.0
2020-05-18 14:20:00,9.12,9.14,9.11,9.13,783736.0,8.6484,8.6674,8.6389,8.6579,783736.0
2020-05-18 14:25:00,9.12,9.18,9.12,9.15,307663.0,8.6484,8.7053,8.6484,8.6769,307663.0
2020-05-18 14:30:00,9.16,9.16,9.15,9.16,89325.0,8.6863,8.6863,8.6769,8.6863,89325.0
2020-05-18 14:35:00,9.16,9.16,9.13,9.13,320733.0,8.6863,8.6863,8.6579,8.6579,320733.0
2020-05-18 14:40:00,9.13,9.15,9.12,9.14,366707.0,8.6579,8.6769,8.6484,8.6674,366707.0
2020-05-18 14:45:00,9.14,9.15,9.11,9.12,143845.0,8.6674,8.6769,8.6389,8.6484,143845.0
2020-05-18 14:50:00,9.11,9.13,9.11,9.13,144782.0,8.6389,8.6579,8.6389,8.6579,144782.0
2020-05-18 14:55:00,9.12,9.15,9.12,9.13,248104.0,8.6484,8.6769,8.6484,8.6579,248104.0
2020-05-18 15:00:00,9.13,9.15,9.13,9.13,285249.0,8.6579,8.6769,8.6579,8.6579,285249.0
2020-05-18 15:05:00,9.13,9.18,9.13,9.17,367766.0,8.6579,8.7053,8.6579,8.6958,367766.0
2020-05-18 15:10:00,9.18,9.18,9.15,9.16,195189.0,8.7053,8.7053,8.6769,8.6863,195189.0
2020-05-18 15:15:00,9.16,9.17,9.14,9.17,436189.0,8.6863,8.6958,8.6674,8.6958,436189.0
2020-05-18 15:20:00,9.16,9.18,9.16,9.17,223666.0,8.6863,8.7053,8.6863,8.6958,223666.0
2020-05-18 15:25:00,9.17,9.19,9.16,9.18,329193.0,8.6958,8.7148,8.6863,8.7053,329193.0
2020-05-18 15:30:00,9.17,9.2,9.17,9.19,261186.0,8.6958,8.7243,8.6958,8.7148,261186.0
2020-05-18 15:35:00,9.19,9.19,9.16,9.19,408857.0,8.7148,8.7148,8.6863,8.7148,408857.0
2020-05-18 15:40:00,9.19,9.2,9.18,9.2,277666.0,8.7148,8.7243,8.7053,8.7243,277666.0
2020-05-18 15:45:00,9.2,9.2,9.18,9.19,580391.0,8.7243,8.7243,8.7053,8.7148,580391.0
2020-05-18 15:50:00,9.2,9.21,9.18,9.19,848491.0,8.7243,8.7338,8.7053,8.7148,848491.0
2020-05-18 15:55:00,9.19,9.19,9.16,9.18,1543263.0,8.7148,8.7148,8.6863,8.7053,1543263.0
2020-05-19 09:30:00,9.14,9.25,9.12,9.13,644137.0,8.6674,8.7717,8.6484,8.6579,644137.0
2020-05-19 09:35:00,9.13,9.2,9.11,9.17,607151.0,8.6579,8.7243,8.6389,8.6958,607151.0
2020-05-19 09:40:00,9.17,9.17,9.13,9.15,353310.0,8.6958,8.6958,8.6579,8.6769,353310.0
2020-05-19 09:45:00,9.14,9.15,9.1,9.13,245912.0,8.6674,8.6769,8.6294,8.6579,245912.0
2020-05-19 09:50:00,9.13,9.15,9.11,9.13,354542.0,8.6579,8.6769,8.6389,8.6579,354542.0
2020-05-19 09:55:00,9.13,9.21,9.13,9.17,639902.0,8.6579,8.7338,8.6579,8.6958,639902.0
2020-05-19 10:00:00,9.17,9.19,9.13,9.15,446500.0,8.6958,8.7148,8.6579,8.6769,446500.0
2020-05-19 10:05:00,9.16,9.25,9.15,9.21,1066888.0,8.6863,8.7717,8.6769,8.7338,1066888.0
2020-05-19 10:10:00,9.21,9.29,9.19,9.25,798696.0,8.7338,8.8096,8.7148,8.7717,798696.0
2020-05-19 10:15:00,9.25,9.26,9.16,9.16,617942.0,8.7717,8.7812,8.6863,8.6863,617942.0
2020-05-19 10:20:00,9.16,9.16,9.13,9.15,742260.0,8.6863,8.6863,8.6579,8.6769,742260.0
2020-05-19 10:25:00,9.15,9.24,9.14,9.2,1264793.0,8.6769,8.7622,8.6674,8.7243,1264793.0
2020-05-19 10:30:00,9.2,9.21,9.18,9.21,793485.0,8.7243,8.7338,8.7053,8.7338,793485.0
2020-05-19 10:35:00,9.21,9.21,9.16,9.17,323638.0,8.7338,8.7338,8.6863,8.6958,323638.0
2020-05-19 10:40:00,9.17,9.2,9.15,9.19,247994.0,8.6958,8.7243,8.6769,8.7148,247994.0
2020-05-19 10:45:00,9.19,9.22,9.18,9.21,337001.0,8.7148,8.7432,8.7053,8.7338,337001.0
2020-05-19 10:50:00,9.21,9.24,9.19,9.24,500674.0,8.7338,8.7622,8.7148,8.7622,500674.0
2020-05-19 10:55:00,9.23,9.27,9.23,9.24,274217.0,8.7527,8.7907,8.7527,8.7622,274217.0
2020-05-19 11:00:00,9.24,9.24,9.19,9.21,531826.0,8.7622,8.7622,8.7148,8.7338,531826.0
2020-05-19 11:05:00,9.21,9.23,9.19,9.21,385635.0,8.7338,8.7527,8.7148,8.7338,385635.0
2020-05-19 11:10:00,9.21,9.23,9.19,9.21,424115.0,8.7338,8.7527,8.7148,8.7338,424115.0
2020-05-19 11:15:00,9.21,9.23,9.19,9.21,248437.0,8.7338,8.7527,8.7148,8.7338,248437.0
2020-05-19 11:20:00,9.21,9.24,9.19,9.22,513928.0,8.7338,8.7622,8.7148,8.7432,513928.0
2020-05-19 11:25:00,9.22,9.29,9.21,9.27,403123.0,8.7432,8.8096,8.7338,8.7907,403123.0
2020-05-19 11:30:00,9.27,9.27,9.24,9.26,355714.0,8.7907,8.7907,8.7622,8.7812,355714.0
2020-05-19 11:35:00,9.26,9.28,9.22,9.24,184659.0,8.7812,8.8001,8.7432,8.7622,184659.0
2020-05-19 11:40:00,9.25,9.27,9.22,9.26,133470.0,8.7717,8.7907,8.7432,8.7812,133470.0
2020-05-19 11:45:00,9.25,9.28,9.24,9.25,137023.0,8.7717,8.8001,8.7622,8.7717,137023.0
2020-05-19 11:50:00,9.26,9.27,9.24,9.27,66210.0,8.7812,8.7907,8.7622,8.7907,66210.0
2020-05-19 11:55:00,9.27,9.28,9.26,9.28,131888.0,8.7907,8.8001,8.7812,8.8001,131888.0
2020-05-19 12:00:00,9.28,9.28,9.25,9.27,155121.0,8.8001,8.8001,8.7717,8.7907,155121.0
2020-05-19 12:05:00,9.27,9.29,9.27,9.29,141764.0,8.7907,8.8096,8.7907,8.8096,141764.0
2020-05-19 12:10:00,9.29,9.29,9.27,9.28,77748.0,8.8096,8.8096,8.7907,8.8001,77748.0
2020-05-19 12:15:00,9.28,9.28,9.24,9.26,167661.0,8.8001,8.8001,8.7622,8.7812,167661.0
2020-05-19 12:20:00,9.26,9.27,9.25,9.26,92307.0,8.7812,8.7907,8.7717,8.7812,92307.0
2020-05-19 12:25:00,9.26,9.26,9.24,9.26,69938.0,8.7812,8.7812,8.7622,8.7812,69938.0
2020-05-19 12:30:00,9.26,9.27,9.24,9.25,151658.0,8.7812,8.7907,8.7622,8.7717,151658.0
2020-05-19 12:35:00,9.24,9.25,9.24,9.25,49628.0,8.7622,8.7717,8.7622,8.7717,49628.0
2020-05-19 12:40:00,9.24,9.25,9.24,9.25,154049.0,8.7622,8.7717,8.7622,8.7717,154049.0
2020-05-19 12:45:00,9.24,9.25,9.23,9.25,117073.0,8.7622,8.7717,8.7527,8.7717,117073.0
2020-05-19 12:50:00,9.25,9.25,9.24,9.25,145868.0,8.7717,8.7717,8.7622,8.7717,145868.0
2020-05-19 12:55:00,9.24,9.26,9.23,9.25,176961.0,8.7622,8.7812,8.7527,8.7717,176961.0
2020-05-19 13:00:00,9.25,9.25,9.22,9.24,88981.0,8.7717,8.7717,8.7432,8.7622,88981.0
2020-05-19 13:05:00,9.25,9.25,9.23,9.25,51507.0,8.7717,8.7717,8.7527,8.7717,51507.0
2020-05-19 13:10:00,9.25,9.25,9.24,9.25,90092.0,8.7717,8.7717,8.7622,8.7717,90092.0
2020-05-19 13:15:00,9.25,9.25,9.24,9.25,77610.0,8.7717,8.7717,8.7622,8.7717,77610.0
2020-05-19 13:20:00,9.24,9.26,9.24,9.26,164606.0,8.7622,8.7812,8.7622,8.7812,164606.0
2020-05-19 13:25:00,9.26,9.26,9.24,9.25,60635.0,8.7812,8.7812,8.7622,8.7717,60635.0
2020-05-19 13:30:00,9.25,9.26,9.23,9.26,252272.0,8.7717,8.7812,8.7527,8.7812,252272.0
2020-05-19 13:35:00,9.25,9.26,9.25,9.26,64109.0,8.7717,8.7812,8.7717,8.7812,64109.0
2020-05-19 13:40:00,9.26,9.27,9.23,9.26,245273.0,8.7812,8.7907,8.7527,8.7812,245273.0
2020-05-19 13:45:00,9.26,9.26,9.24,9.25,81183.0,8.7812,8.7812,8.7622,8.7717,81183.0
2020-05-19 13:50:00,9.24,9.25,9.23,9.24,128908.0,8.7622,8.7717,8.7527,8.7622,128908.0
2020-05-19 13:55:00,9.24,9.26,9.24,9.25,155955.0,8.7622,8.7812,8.7622,8.7717,155955.0
2020-05-19 14:00:00,9.25,9.25,9.22,9.24,183367.0,8.7717,8.7717,8.7432,8.7622,183367.0
2020-05-19 14:05:00,9.25,9.26,9.24,9.26,133854.0,8.7717,8.7812,8.7622,8.7812,133854.0
2020-05-19 14:10:00,9.26,9.26,9.24,9.25,131350.0,8.7812,8.7812,8.7622,8.7717,131350.0
2020-05-19 14:15:00,9.25,9.25,9.24,9.25,31044.0,8.7717,8.7717,8.7622,8.7717,31044.0
2020-05-19 14:20:00,9.25,9.27,9.24,9.26,121419.0,8.7717,8.7907,8.7622,8.7812,121419.0
2020-05-19 14:25:00,9.27,9.27,9.25,9.26,115034.0,8.7907,8.7907,8.7717,8.7812,115034.0
2020-05-19 14:30:00,9.27,9.27,9.23,9.25,123083.0,8.7907,8.7907,8.7527,8.7717,123083.0
2020-05-19 14:35:00,9.25,9.25,9.24,9.25,19629.0,8.7717,8.7717,8.7622,8.7717,19629.0
2020-05-19 14:40:00,9.25,9.26,9.24,9.25,136408.0,8.7717,8.7812,8.7622,8.7717,136408.0
2020-05-19 14:45:00,9.25,9.26,9.23,9.25,317857.0,8.7717,8.7812,8.7527,8.7717,317857.0
2020-05-19 14:50:00,9.25,9.25,9.24,9.24,119292.0,8.7717,8.7717,8.7622,8.7622,119292.0
2020-05-19 14:55:00,9.25,9.25,9.12,9.13,755325.0,8.7717,8.7717,8.6484,8.6579,755325.0
2020-05-19 15:00:00,9.13,9.21,9.12,9.2,294479.0,8.6579,8.7338,8.6484,8.7243,294479.0
2020-05-19 15:05:00,9.2,9.22,9.19,9.21,160271.0,8.7243,8.7432,8.7148,8.7338,160271.0
2020-05-19 15:10:00,9.2,9.23,9.2,9.21,439599.0,8.7243,8.7527,8.7243,8.7338,439599.0
2020-05-19 15:15:00,9.22,9.22,9.19,9.21,350394.0,8.7432,8.7432,8.7148,8.7338,350394.0
2020-05-19 15:20:00,9.21,9.21,9.17,9.2,353124.0,8.7338,8.7338,8.6958,8.7243,353124.0
2020-05-19 15:25:00,9.2,9.21,9.19,9.21,316152.0,8.7243,8.7338,8.7148,8.7338,316152.0
2020-05-19 15:30:00,9.21,9.21,9.16,9.17,355959.0,8.7338,8.7338,8.6863,8.6958,355959.0
2020-05-19 15:35:00,9.17,9.17,9.14,9.16,571695.0,8.6958,8.6958,8.6674,8.6863,571695.0
2020-05-19 15:40:00,9.15,9.18,9.15,9.17,533105.0,8.6769,8.7053,8.6769,8.6958,533105.0
2020-05-19 15:45:00,9.16,9.19,9.14,9.14,951137.0,8.6863,8.7148,8.6674,8.6674,951137.0
2020-05-19 15:50:00,9.14,9.16,9.1,9.12,1033979.0,8.6674,8.6863,8.6294,8.6484,1033979.0
2020-05-19 15:55:00,9.12,9.15,9.1,9.14,1732506.0,8.6484,8.6769,8.6294,8.6674,1732506.0
2020-05-20 09:30:00,9.33,9.38,9.28,9.31,791675.0,8.8476,8.895,8.8001,8.8286,791675.0
2020-05-20 09:35:00,9.32,9.34,9.29,9.3,555116.0,8.8381,8.857,8.8096,8.8191,555116.0
2020-05-20 09:40:00,9.3,9.31,9.22,9.24,307806.0,8.8191,8.8286,8.7432,8.7622,307806.0
2020-05-20 09:45:00,9.23,9.29,9.22,9.27,225612.0,8.7527,8.8096,8.7432,8.7907,225612.0
2020-05-20 09:50:00,9.28,9.3,9.25,9.26,304447.0,8.8001,8.8191,8.7717,8.7812,304447.0
2020-05-20 09:55:00,9.26,9.28,9.22,9.25,327597.0,8.7812,8.8001,8.7432,8.7717,327597.0
2020-05-20 10:00:00,9.25,9.31,9.23,9.29,337204.0,8.7717,8.8286,8.7527,8.8096,337204.0
2020-05-20 10:05:00,9.29,9.29,9.25,9.27,201769.0,8.8096,8.8096,8.7717,8.7907,201769.0
2020-05-20 10:10:00,9.27,9.29,9.24,9.25,329491.0,8.7907,8.8096,8.7622,8.7717,329491.0
2020-05-20 10:15:00,9.24,9.26,9.23,9.25,233875.0,8.7622,8.7812,8.7527,8.7717,233875.0
2020-05-20 10:20:00,9.25,9.28,9.23,9.25,535434.0,8.7717,8.8001,8.7527,8.7717,535434.0
2020-05-20 10:25:00,9.26,9.26,9.22,9.24,209186.0,8.7812,8.7812,8.7432,8.7622,209186.0
2020-05-20 10:30:00,9.24,9.25,9.22,9.24,117487.0,8.7622,8.7717,8.7432,8.7622,117487.0
2020-05-20 10:35:00,9.24,9.25,9.19,9.22,381713.0,8.7622,8.7717,8.7148,8.7432,381713.0
2020-05-20 10:40:00,9.22,9.27,9.21,9.27,176630.0,8.7432,8.7907,8.7338,8.7907,176630.0
2020-05-20 10:45:00,9.27,9.28,9.24,9.25,423678.0,8.7907,8.8001,8.7622,8.7717,423678.0
2020-05-20 10:50:00,9.26,9.26,9.24,9.25,273468.0,8.7812,8.7812,8.7622,8.7717,273468.0
2020-05-20 10:55:00,9.25,9.27,9.24,9.25,321174.0,8.7717,8.7907,8.7622,8.7717,321174.0
2020-05-20 11:00:00,9.25,9.26,9.23,9.25,221640.0,8.7717,8.7812,8.7527,8.7717,221640.0
2020-05-20 11:05:00,9.24,9.26,9.24,9.25,179089.0,8.7622,8.7812,8.7622,8.7717,179089.0
2020-05-20 11:10:00,9.24,9.26,9.22,9.25,191192.0,8.7622,8.7812,8.7432,8.7717,191192.0
2020-05-20 11:15:00,9.24,9.28,9.23,9.28,360071.0,8.7622,8.8001,8.7527,8.8001,360071.0
2020-05-20 11:20:00,9.27,9.28,9.24,9.27,394152.0,8.7907,8.8001,8.7622,8.7907,394152.0
2020-05-20 11:25:00,9.28,9.28,9.25,9.26,204436.0,8.8001,8.8001,8.7717,8.7812,204436.0
2020-05-20 11:30:00,9.26,9.26,9.23,9.25,363411.0,8.7812,8.7812,8.7527,8.7717,363411.0
2020-05-20 11:35:00,9.24,9.26,9.22,9.25,371000.0,8.7622,8.7812,8.7432,8.7717,371000.0
2020-05-20 11:40:00,9.25,9.27,9.24,9.26,240737.0,8.7717,8.7907,8.7622,8.7812,240737.0
2020-05-20 11:45:00,9.26,9.27,9.24,9.25,181661.0,8.7812,8.7907,8.7622,8.7717,181661.0
2020-05-20 11:50:00,9.25,9.26,9.21,9.23,387156.0,8.7717,8.7812,8.7338,8.7527,387156.0
2020-05-20 11:55:00,9.23,9.25,9.22,9.23,94373.0,8.7527,8.7717,8.7432,8.7527,94373.0
2020-05-20 12:00:00,9.23,9.24,9.21,9.22,147595.0,8.7527,8.7622,8.7338,8.7432,147595.0
2020-05-20 12:05:00,9.22,9.24,9.2,9.21,145596.0,8.7432,8.7622,8.7243,8.7338,145596.0
2020-05-20 12:10:00,9.2,9.21,9.18,9.2,136297.0,8.7243,8.7338,8.7053,8.7243,136297.0
2020-05-20 12:15:00,9.2,9.21,9.16,9.18,229113.0,8.7243,8.7338,8.6863,8.7053,229113.0
2020-05-20 12:20:00,9.18,9.19,9.15,9.16,173179.0,8.7053,8.7148,8.6769,8.6863,173179.0
2020-05-20 12:25:00,9.16,9.18,9.15,9.17,128621.0,8.6863,8.7053,8.6769,8.6958,128621.0
2020-05-20 12:30:00,9.16,9.17,9.15,9.17,148755.0,8.6863,8.6958,8.6769,8.6958,148755.0
2020-05-20 12:35:00,9.17,9.17,9.14,9.16,168287.0,8.6958,8.6958,8.6674,8.6863,168287.0
2020-05-20 12:40:00,9.15,9.16,9.12,9.13,169955.0,8.6769,8.6863,8.6484,8.6579,169955.0
2020-05-20 12:45:00,9.14,9.16,9.12,9.15,133699.0,8.6674,8.6863,8.6484,8.6769,133699.0
2020-05-20 12:50:00,9.15,9.18,9.15,9.16,446323.0,8.6769,8.7053,8.6769,8.6863,446323.0
2020-05-20 12:55:00,9.17,9.17,9.14,9.17,362925.0,8.6958,8.6958,8.6674,8.6958,362925.0
2020-05-20 13:00:00,9.17,9.17,9.14,9.15,425440.0,8.6958,8.6958,8.6674,8.6769,425440.0
2020-05-20 13:05:00,9.16,9.16,9.13,9.14,242334.0,8.6863,8.6863,8.6579,8.6674,242334.0
2020-05-20 13:10:00,9.14,9.16,9.13,9.16,158898.0,8.6674,8.6863,8.6579,8.6863,158898.0
2020-05-20 13:15:00,9.15,9.16,9.14,9.14,86599.0,8.6769,8.6863,8.6674,8.6674,86599.0
2020-05-20 13:20:00,9.14,9.16,9.13,9.14,198911.0,8.6674,8.6863,8.6579,8.6674,198911.0
2020-05-20 13:25:00,9.14,9.15,9.13,9.13,57493.0,8.6674,8.6769,8.6579,8.6579,57493.0
2020-05-20 13:30:00,9.13,9.15,9.13,9.13,79144.0,8.6579,8.6769,8.6579,8.6579,79144.0
2020-05-20 13:35:00,9.14,9.14,9.11,9.14,150740.0,8.6674,8.6674,8.6389,8.6674,150740.0
2020-05-20 13:40:00,9.14,9.17,9.13,9.17,126281.0,8.6674,8.6958,8.6579,8.6958,126281.0
2020-05-20 13:45:00,9.17,9.19,9.16,9.19,1305614.0,8.6958,8.7148,8.6863,8.7148,1305614.0
2020-05-20 13:50:00,9.19,9.22,9.16,9.16,316937.0,8.7148,8.7432,8.6863,8.6863,316937.0
2020-05-20 13:55:00,9.16,9.19,9.16,9.17,107698.0,8.6863,8.7148,8.6863,8.6958,107698.0
2020-05-20 14:00:00,9.17,9.19,9.16,9.18,87043.0,8.6958,8.7148,8.6863,8.7053,87043.0
2020-05-20 14:05:00,9.19,9.19,9.16,9.17,287517.0,8.7148,8.7148,8.6863,8.6958,287517.0
2020-05-20 14:10:00,9.17,9.19,9.16,9.18,99538.0,8.6958,8.7148,8.6863,8.7053,99538.0
2020-05-20 14:15:00,9.17,9.19,9.16,9.18,92480.0,8.6958,8.7148,8.6863,8.7053,92480.0
2020-05-20 14:20:00,9.18,9.2,9.17,9.19,175293.0,8.7053,8.7243,8.6958,8.7148,175293.0
2020-05-20 14:25:00,9.18,9.19,9.17,9.18,62225.0,8.7053,8.7148,8.6958,8.7053,62225.0
2020-05-20 14:30:00,9.18,9.19,9.17,9.18,143889.0,8.7053,8.7148,8.6958,8.7053,143889.0
2020-05-20 14:35:00,9.17,9.19,9.16,9.17,70267.0,8.6958,8.7148,8.6863,8.6958,70267.0
2020-05-20 14:40:00,9.17,9.18,9.15,9.16,234219.0,8.6958,8.7053,8.6769,8.6863,234219.0
2020-05-20 14:45:00,9.17,9.19,9.16,9.17,307995.0,8.6958,8.7148,8.6863,8.6958,307995.0
2020-05-20 14:50:00,9.17,9.21,9.17,9.2,449003.0,8.6958,8.7338,8.6958,8.7243,449003.0
2020-05-20 14:55:00,9.2,9.21,9.17,9.18,449605.0,8.7243,8.7338,8.6958,8.7053,449605.0
2020-05-20 15:00:00,9.18,9.2,9.14,9.16,961296.0,8.7053,8.7243,8.6674,8.6863,961296.0
2020-05-20 15:05:00,9.16,9.19,9.14,9.16,503037.0,8.6863,8.7148,8.6674,8.6863,503037.0
2020-05-20 15:10:00,9.15,9.16,9.12,9.14,275369.0,8.6769,8.6863,8.6484,8.6674,275369.0
2020-05-20 15:15:00,9.15,9.16,9.13,9.15,151968.0,8.6769,8.6863,8.6579,8.6769,151968.0
2020-05-20 15:20:00,9.14,9.16,9.14,9.16,332111.0,8.6674,8.6863,8.6674,8.6863,332111.0
2020-05-20 15:25:00,9.16,9.17,9.14,9.17,277709.0,8.6863,8.6958,8.6674,8.6958,277709.0
2020-05-20 15:30:00,9.16,9.17,9.14,9.15,473476.0,8.6863,8.6958,8.6674,8.6769,473476.0
2020-05-20 15:35:00,9.15,9.16,9.14,9.16,384220.0,8.6769,8.6863,8.6674,8.6863,384220.0
2020-05-20 15:40:00,9.15,9.17,9.14,9.16,520724.0,8.6769,8.6958,8.6674,8.6863,520724.0
2020-05-20 15:45:00,9.16,9.16,9.12,9.12,526094.0,8.6863,8.6863,8.6484,8.6484,526094.0
2020-05-20 15:50:00,9.12,9.15,9.11,9.13,444986.0,8.6484,8.6769,8.6389,8.6579,444986.0
2020-05-20 15:55:00,9.12,9.14,9.09,9.13,1786980.0,8.6484,8.6674,8.62,8.6579,1786980.0
2020-05-21 09:30:00,9.05,9.13,9.03,9.12,388704.0,8.582,8.6579,8.5631,8.6484,388704.0
2020-05-21 09:35:00,9.11,9.15,9.08,9.1,361119.0,8.6389,8.6769,8.6105,8.6294,361119.0
2020-05-21 09:40:00,9.1,9.21,9.09,9.17,224035.0,8.6294,8.7338,8.62,8.6958,224035.0
2020-05-21 09:45:00,9.18,9.19,9.12,9.13,199215.0,8.7053,8.7148,8.6484,8.6579,199215.0
2020-05-21 09:50:00,9.13,9.14,9.1,9.12,149580.0,8.6579,8.6674,8.6294,8.6484,149580.0
2020-05-21 09:55:00,9.11,9.18,9.09,9.17,180120.0,8.6389,8.7053,8.62,8.6958,180120.0
2020-05-21 10:00:00,9.17,9.19,9.14,9.15,443521.0,8.6958,8.7148,8.6674,8.6769,443521.0
2020-05-21 10:05:00,9.16,9.18,9.14,9.14,163047.0,8.6863,8.7053,8.6674,8.6674,163047.0
2020-05-21 10:10:00,9.14,9.17,9.13,9.15,310382.0,8.6674,8.6958,8.6579,8.6769,310382.0
2020-05-21 10:15:00,9.15,9.17,9.12,9.15,320640.0,8.6769,8.6958,8.6484,8.6769,320640.0
2020-05-21 10:20:00,9.15,9.18,9.13,9.17,241562.0,8.6769,8.7053,8.6579,8.6958,241562.0
2020-05-21 10:25:00,9.17,9.17,9.13,9.13,230616.0,8.6958,8.6958,8.6579,8.6579,230616.0
2020-05-21 10:30:00,9.13,9.14,9.06,9.08,327168.0,8.6579,8.6674,8.5915,8.6105,327168.0
2020-05-21 10:35:00,9.08,9.08,9.01,9.03,326477.0,8.6105,8.6105,8.5441,8.5631,326477.0
2020-05-21 10:40:00,9.02,9.02,8.96,9.0,641787.0,8.5536,8.5536,8.4967,8.5346,641787.0
2020-05-21 10:45:00,9.0,9.01,8.91,8.91,785178.0,8.5346,8.5441,8.4493,8.4493,785178.0
2020-05-21 10:50:00,8.91,8.95,8.9,8.93,421609.0,8.4493,8.4872,8.4398,8.4682,421609.0
2020-05-21 10:55:00,8.93,8.94,8.9,8.91,280326.0,8.4682,8.4777,8.4398,8.4493,280326.0
2020-05-21 11:00:00,8.91,8.93,8.85,8.87,425740.0,8.4493,8.4682,8.3924,8.4113,425740.0
2020-05-21 11:05:00,8.87,8.9,8.85,8.88,243358.0,8.4113,8.4398,8.3924,8.4208,243358.0
2020-05-21 11:10:00,8.88,8.89,8.83,8.87,629315.0,8.4208,8.4303,8.3734,8.4113,629315.0
2020-05-21 11:15:00,8.86,8.89,8.83,8.84,297980.0,8.4019,8.4303,8.3734,8.3829,297980.0
2020-05-21 11:20:00,8.85,8.86,8.8,8.8,397596.0,8.3924,8.4019,8.345,8.345,397596.0
2020-05-21 11:25:00,8.8,8.81,8.77,8.8,610914.0,8.345,8.3544,8.3165,8.345,610914.0
2020-05-21 11:30:00,8.8,8.85,8.79,8.85,221705.0,8.345,8.3924,8.3355,8.3924,221705.0
2020-05-21 11:35:00,8.85,8.88,8.84,8.85,209351.0,8.3924,8.4208,8.3829,8.3924,209351.0
2020-05-21 11:40:00,8.86,8.88,8.84,8.87,427517.0,8.4019,8.4208,8.3829,8.4113,427517.0
2020-05-21 11:45:00,8.88,8.94,8.87,8.92,294780.0,8.4208,8.4777,8.4113,8.4588,294780.0
2020-05-21 11:50:00,8.92,8.93,8.9,8.92,225861.0,8.4588,8.4682,8.4398,8.4588,225861.0
2020-05-21 11:55:00,8.92,8.92,8.89,8.89,238327.0,8.4588,8.4588,8.4303,8.4303,238327.0
2020-05-21 12:00:00,8.89,8.94,8.89,8.94,224753.0,8.4303,8.4777,8.4303,8.4777,224753.0
2020-05-21 12:05:00,8.94,9.03,8.93,9.0,1044202.0,8.4777,8.5631,8.4682,8.5346,1044202.0
2020-05-21 12:10:00,9.0,9.0,8.96,8.97,234239.0,8.5346,8.5346,8.4967,8.5062,234239.0
2020-05-21 12:15:00,8.97,8.99,8.96,8.97,314299.0,8.5062,8.5251,8.4967,8.5062,314299.0
2020-05-21 12:20:00,8.97,9.01,8.97,9.0,354941.0,8.5062,8.5441,8.5062,8.5346,354941.0
2020-05-21 12:25:00,9.0,9.03,8.98,8.99,292597.0,8.5346,8.5631,8.5157,8.5251,292597.0
2020-05-21 12:30:00,8.98,9.01,8.96,8.96,245625.0,8.5157,8.5441,8.4967,8.4967,245625.0
2020-05-21 12:35:00,8.96,8.99,8.93,8.94,225930.0,8.4967,8.5251,8.4682,8.4777,225930.0
2020-05-21 12:40:00,8.94,8.98,8.93,8.96,193528.0,8.4777,8.5157,8.4682,8.4967,193528.0
2020-05-21 12:45:00,8.95,8.97,8.93,8.96,167152.0,8.4872,8.5062,8.4682,8.4967,167152.0
2020-05-21 12:50:00,8.95,8.97,8.92,8.96,301809.0,8.4872,8.5062,8.4588,8.4967,301809.0
2020-05-21 12:55:00,8.96,8.97,8.91,8.93,250719.0,8.4967,8.5062,8.4493,8.4682,250719.0
2020-05-21 13:00:00,8.93,8.97,8.91,8.97,264940.0,8.4682,8.5062,8.4493,8.5062,264940.0
2020-05-21 13:05:00,8.97,8.97,8.94,8.95,252131.0,8.5062,8.5062,8.4777,8.4872,252131.0
2020-05-21 13:10:00,8.95,8.97,8.94,8.96,112977.0,8.4872,8.5062,8.4777,8.4967,112977.0
2020-05-21 13:15:00,8.95,8.97,8.93,8.96,137501.0,8.4872,8.5062,8.4682,8.4967,137501.0
2020-05-21 13:20:00,8.95,8.96,8.92,8.94,247930.0,8.4872,8.4967,8.4588,8.4777,247930.0
2020-05-21 13:25:00,8.94,8.97,8.93,8.97,201257.0,8.4777,8.5062,8.4682,8.5062,201257.0
2020-05-21 13:30:00,8.97,8.98,8.94,8.96,169879.0,8.5062,8.5157,8.4777,8.4967,169879.0
2020-05-21 13:35:00,8.95,8.97,8.93,8.96,342629.0,8.4872,8.5062,8.4682,8.4967,342629.0
2020-05-21 13:40:00,8.96,8.96,8.94,8.95,135003.0,8.4967,8.4967,8.4777,8.4872,135003.0
2020-05-21 13:45:00,8.94,8.96,8.94,8.96,120969.0,8.4777,8.4967,8.4777,8.4967,120969.0
2020-05-21 13:50:00,8.96,8.97,8.93,8.94,213665.0,8.4967,8.5062,8.4682,8.4777,213665.0
2020-05-21 13:55:00,8.94,8.96,8.93,8.94,108837.0,8.4777,8.4967,8.4682,8.4777,108837.0
2020-05-21 14:00:00,8.94,8.96,8.93,8.96,185835.0,8.4777,8.4967,8.4682,8.4967,185835.0
2020-05-21 14:05:00,8.96,8.97,8.95,8.96,32123.0,8.4967,8.5062,8.4872,8.4967,32123.0
2020-05-21 14:10:00,8.96,8.97,8.94,8.94,201103.0,8.4967,8.5062,8.4777,8.4777,201103.0
2020-05-21 14:15:00,8.94,8.96,8.93,8.95,286793.0,8.4777,8.4967,8.4682,8.4872,286793.0
2020-05-21 14:20:00,8.95,8.96,8.94,8.95,151934.0,8.4872,8.4967,8.4777,8.4872,151934.0
2020-05-21 14:25:00,8.95,8.96,8.94,8.95,156296.0,8.4872,8.4967,8.4777,8.4872,156296.0
2020-05-21 14:30:00,8.96,8.97,8.94,8.96,195285.0,8.4967,8.5062,8.4777,8.4967,195285.0
2020-05-21 14:35:00,8.96,8.97,8.91,8.93,147328.0,8.4967,8.5062,8.4493,8.4682,147328.0
2020-05-21 14:40:00,8.93,8.95,8.92,8.94,159062.0,8.4682,8.4872,8.4588,8.4777,159062.0
2020-05-21 14:45:00,8.94,8.94,8.9,8.91,187557.0,8.4777,8.4777,8.4398,8.4493,187557.0
2020-05-21 14:50:00,8.91,8.93,8.9,8.93,157877.0,8.4493,8.4682,8.4398,8.4682,157877.0
2020-05-21 14:55:00,8.93,8.93,8.91,8.91,180627.0,8.4682,8.4682,8.4493,8.4493,180627.0
2020-05-21 15:00:00,8.92,8.94,8.91,8.94,273744.0,8.4588,8.4777,8.4493,8.4777,273744.0
2020-05-21 15:05:00,8.93,8.94,8.92,8.93,223247.0,8.4682,8.4777,8.4588,8.4682,223247.0
2020-05-21 15:10:00,8.93,8.94,8.9,8.94,308598.0,8.4682,8.4777,8.4398,8.4777,308598.0
2020-05-21 15:15:00,8.94,8.95,8.92,8.93,386486.0,8.4777,8.4872,8.4588,8.4682,386486.0
2020-05-21 15:20:00,8.93,8.97,8.92,8.96,283746.0,8.4682,8.5062,8.4588,8.4967,283746.0
2020-05-21 15:25:00,8.96,8.97,8.93,8.95,312542.0,8.4967,8.5062,8.4682,8.4872,312542.0
2020-05-21 15:30:00,8.95,8.96,8.91,8.94,598458.0,8.4872,8.4967,8.4493,8.4777,598458.0
2020-05-21 15:35:00,8.94,8.94,8.91,8.92,441058.0,8.4777,8.4777,8.4493,8.4588,441058.0
2020-05-21 15:40:00,8.92,8.93,8.9,8.91,546810.0,8.4588,8.4682,8.4398,8.4493,546810.0
2020-05-21 15:45:00,8.91,8.94,8.89,8.94,653233.0,8.4493,8.4777,8.4303,8.4777,653233.0
2020-05-21 15:50:00,8.94,8.95,8.88,8.89,1430176.0,8.4777,8.4872,8.4208,8.4303,1430176.0
2020-05-21 15:55:00,8.89,8.9,8.87,8.88,1890798.0,8.4303,8.4398,8.4113,8.4208,1890798.0
2020-05-22 09:30:00,8.75,8.89,8.72,8.81,426122.0,8.2975,8.4303,8.2691,8.3544,426122.0
2020-05-22 09:35:00,8.8,8.82,8.74,8.74,243640.0,8.345,8.3639,8.2881,8.2881,243640.0
2020-05-22 09:40:00,8.74,8.74,8.64,8.66,748414.0,8.2881,8.2881,8.1932,8.2122,748414.0
2020-05-22 09:45:00,8.66,8.72,8.65,8.71,367394.0,8.2122,8.2691,8.2027,8.2596,367394.0
2020-05-22 09:50:00,8.72,8.78,8.67,8.74,216362.0,8.2691,8.326,8.2217,8.2881,216362.0
2020-05-22 09:55:00,8.74,8.76,8.72,8.75,170872.0,8.2881,8.307,8.2691,8.2975,170872.0
2020-05-22 10:00:00,8.74,8.74,8.67,8.69,279378.0,8.2881,8.2881,8.2217,8.2406,279378.0
2020-05-22 10:05:00,8.69,8.69,8.65,8.65,293591.0,8.2406,8.2406,8.2027,8.2027,293591.0
2020-05-22 10:10:00,8.66,8.66,8.6,8.62,465629.0,8.2122,8.2122,8.1553,8.1743,465629.0
2020-05-22 10:15:00,8.63,8.69,8.62,8.69,266566.0,8.1837,8.2406,8.1743,8.2406,266566.0
2020-05-22 10:20:00,8.69,8.71,8.68,8.68,231073.0,8.2406,8.2596,8.2312,8.2312,231073.0
2020-05-22 10:25:00,8.68,8.71,8.67,8.71,323501.0,8.2312,8.2596,8.2217,8.2596,323501.0
2020-05-22 10:30:00,8.71,8.72,8.69,8.71,213131.0,8.2596,8.2691,8.2406,8.2596,213131.0
2020-05-22 10:35:00,8.71,8.74,8.7,8.71,159738.0,8.2596,8.2881,8.2501,8.2596,159738.0
2020-05-22 10:40:00,8.72,8.73,8.68,8.69,171525.0,8.2691,8.2786,8.2312,8.2406,171525.0
2020-05-22 10:45:00,8.69,8.72,8.67,8.68,168048.0,8.2406,8.2691,8.2217,8.2312,168048.0
2020-05-22 10:50:00,8.68,8.7,8.66,8.68,302970.0,8.2312,8.2501,8.2122,8.2312,302970.0
2020-05-22 10:55:00,8.67,8.69,8.67,8.69,90115.0,8.2217,8.2406,8.2217,8.2406,90115.0
2020-05-22 11:00:00,8.69,8.72,8.68,8.71,195929.0,8.2406,8.2691,8.2312,8.2596,195929.0
2020-05-22 11:05:00,8.72,8.73,8.69,8.7,132839.0,8.2691,8.2786,8.2406,8.2501,132839.0
2020-05-22 11:10:00,8.7,8.71,8.68,8.7,160118.0,8.2501,8.2596,8.2312,8.2501,160118.0
2020-05-22 11:15:00,8.7,8.71,8.67,8.69,285708.0,8.2501,8.2596,8.2217,8.2406,285708.0
2020-05-22 11:20:00,8.69,8.7,8.66,8.67,161992.0,8.2406,8.2501,8.2122,8.2217,161992.0
2020-05-22 11:25:00,8.66,8.67,8.65,8.65,197842.0,8.2122,8.2217,8.2027,8.2027,197842.0
2020-05-22 11:30:00,8.66,8.67,8.65,8.65,127665.0,8.2122,8.2217,8.2027,8.2027,127665.0
2020-05-22 11:35:00,8.65,8.67,8.64,8.66,256422.0,8.2027,8.2217,8.1932,8.2122,256422.0
2020-05-22 11:40:00,8.66,8.67,8.65,8.67,149011.0,8.2122,8.2217,8.2027,8.2217,149011.0
2020-05-22 11:45:00,8.67,8.71,8.66,8.71,170481.0,8.2217,8.2596,8.2122,8.2596,170481.0
2020-05-22 11:50:00,8.71,8.72,8.69,8.71,163746.0,8.2596,8.2691,8.2406,8.2596,163746.0
2020-05-22 11:55:00,8.7,8.71,8.68,8.71,178593.0,8.2501,8.2596,8.2312,8.2596,178593.0
2020-05-22 12:00:00,8.71,8.73,8.7,8.72,406533.0,8.2596,8.2786,8.2501,8.2691,406533.0
2020-05-22 12:05:00,8.72,8.73,8.71,8.71,162793.0,8.2691,8.2786,8.2596,8.2596,162793.0
2020-05-22 12:10:00,8.72,8.73,8.7,8.71,167223.0,8.2691,8.2786,8.2501,8.2596,167223.0
2020-05-22 12:15:00,8.72,8.75,8.71,8.75,113333.0,8.2691,8.2975,8.2596,8.2975,113333.0
2020-05-22 12:20:00,8.75,8.79,8.74,8.79,257372.0,8.2975,8.3355,8.2881,8.3355,257372.0
2020-05-22 12:25:00,8.79,8.8,8.76,8.8,286810.0,8.3355,8.345,8.307,8.345,286810.0
2020-05-22 12:30:00,8.8,8.83,8.79,8.8,394420.0,8.345,8.3734,8.3355,8.345,394420.0
2020-05-22 12:35:00,8.8,8.82,8.79,8.79,229589.0,8.345,8.3639,8.3355,8.3355,229589.0
2020-05-22 12:40:00,8.8,8.8,8.79,8.79,84647.0,8.345,8.345,8.3355,8.3355,84647.0
2020-05-22 12:45:00,8.8,8.8,8.79,8.79,93260.0,8.345,8.345,8.3355,8.3355,93260.0
2020-05-22 12:50:00,8.79,8.8,8.79,8.79,66877.0,8.3355,8.345,8.3355,8.3355,66877.0
2020-05-22 12:55:00,8.79,8.8,8.78,8.78,110286.0,8.3355,8.345,8.326,8.326,110286.0
2020-05-22 13:00:00,8.79,8.8,8.78,8.79,96554.0,8.3355,8.345,8.326,8.3355,96554.0
2020-05-22 13:05:00,8.79,8.8,8.78,8.79,116160.0,8.3355,8.345,8.326,8.3355,116160.0
2020-05-22 13:10:00,8.79,8.79,8.77,8.78,91920.0,8.3355,8.3355,8.3165,8.326,91920.0
2020-05-22 13:15:00,8.78,8.78,8.76,8.77,130681.0,8.326,8.326,8.307,8.3165,130681.0
2020-05-22 13:20:00,8.77,8.79,8.76,8.79,201478.0,8.3165,8.3355,8.307,8.3355,201478.0
2020-05-22 13:25:00,8.79,8.79,8.77,8.78,97939.0,8.3355,8.3355,8.3165,8.326,97939.0
2020-05-22 13:30:00,8.78,8.78,8.74,8.77,288188.0,8.326,8.326,8.2881,8.3165,288188.0
2020-05-22 13:35:00,8.77,8.78,8.74,8.75,134605.0,8.3165,8.326,8.2881,8.2975,134605.0
2020-05-22 13:40:00,8.75,8.77,8.75,8.76,132516.0,8.2975,8.3165,8.2975,8.307,132516.0
2020-05-22 13:45:00,8.76,8.78,8.75,8.76,122910.0,8.307,8.326,8.2975,8.307,122910.0
2020-05-22 13:50:00,8.76,8.78,8.76,8.78,68834.0,8.307,8.326,8.307,8.326,68834.0
2020-05-22 13:55:00,8.78,8.81,8.77,8.8,121609.0,8.326,8.3544,8.3165,8.345,121609.0
2020-05-22 14:00:00,8.8,8.81,8.79,8.8,191049.0,8.345,8.3544,8.3355,8.345,191049.0
2020-05-22 14:05:00,8.8,8.81,8.79,8.81,143776.0,8.345,8.3544,8.3355,8.3544,143776.0
2020-05-22 14:10:00,8.8,8.81,8.79,8.79,69595.0,8.345,8.3544,8.3355,8.3355,69595.0
2020-05-22 14:15:00,8.79,8.81,8.79,8.79,143569.0,8.3355,8.3544,8.3355,8.3355,143569.0
2020-05-22 14:20:00,8.8,8.8,8.79,8.79,54950.0,8.345,8.345,8.3355,8.3355,54950.0
2020-05-22 14:25:00,8.79,8.8,8.78,8.79,146053.0,8.3355,8.345,8.326,8.3355,146053.0
2020-05-22 14:30:00,8.79,8.8,8.78,8.79,140779.0,8.3355,8.345,8.326,8.3355,140779.0
2020-05-22 14:35:00,8.79,8.8,8.76,8.78,224991.0,8.3355,8.345,8.307,8.326,224991.0
2020-05-22 14:40:00,8.78,8.79,8.76,8.77,119837.0,8.326,8.3355,8.307,8.3165,119837.0
2020-05-22 14:45:00,8.77,8.79,8.76,8.79,147566.0,8.3165,8.3355,8.307,8.3355,147566.0
2020-05-22 14:50:00,8.79,8.79,8.77,8.78,75548.0,8.3355,8.3355,8.3165,8.326,75548.0
2020-05-22 14:55:00,8.78,8.79,8.77,8.79,119587.0,8.326,8.3355,8.3165,8.3355,119587.0
2020-05-22 15:00:00,8.79,8.8,8.77,8.8,265294.0,8.3355,8.345,8.3165,8.345,265294.0
2020-05-22 15:05:00,8.8,8.82,8.79,8.82,175828.0,8.345,8.3639,8.3355,8.3639,175828.0
2020-05-22 15:10:00,8.82,8.82,8.79,8.8,221287.0,8.3639,8.3639,8.3355,8.345,221287.0
2020-05-22 15:15:00,8.8,8.81,8.77,8.78,123921.0,8.345,8.3544,8.3165,8.326,123921.0
2020-05-22 15:20:00,8.78,8.79,8.75,8.75,376383.0,8.326,8.3355,8.2975,8.2975,376383.0
2020-05-22 15:25:00,8.76,8.76,8.74,8.76,174713.0,8.307,8.307,8.2881,8.307,174713.0
2020-05-22 15:30:00,8.75,8.77,8.75,8.77,159458.0,8.2975,8.3165,8.2975,8.3165,159458.0
2020-05-22 15:35:00,8.76,8.77,8.74,8.76,489974.0,8.307,8.3165,8.2881,8.307,489974.0
2020-05-22 15:40:00,8.76,8.76,8.74,8.76,439473.0,8.307,8.307,8.2881,8.307,439473.0
2020-05-22 15:45:00,8.75,8.76,8.75,8.75,412651.0,8.2975,8.307,8.2975,8.2975,412651.0
2020-05-22 15:50:00,8.76,8.77,8.73,8.74,697567.0,8.307,8.3165,8.2786,8.2881,697567.0
2020-05-22 15:55:00,8.74,8.75,8.73,8.74,1048867.0,8.2881,8.2975,8.2786,8.2881,1048867.0
2020-05-26 09:30:00,9.13,9.2,9.06,9.18,828755.0,8.6579,8.7243,8.5915,8.7053,828755.0
2020-05-26 09:35:00,9.18,9.18,9.1,9.14,666351.0,8.7053,8.7053,8.6294,8.6674,666351.0
2020-05-26 09:40:00,9.13,9.19,9.13,9.17,592942.0,8.6579,8.7148,8.6579,8.6958,592942.0
2020-05-26 09:45:00,9.17,9.19,9.13,9.17,888862.0,8.6958,8.7148,8.6579,8.6958,888862.0
2020-05-26 09:50:00,9.16,9.2,9.15,9.16,844383.0,8.6863,8.7243,8.6769,8.6863,844383.0
2020-05-26 09:55:00,9.16,9.17,9.1,9.14,300258.0,8.6863,8.6958,8.6294,8.6674,300258.0
2020-05-26 10:00:00,9.14,9.18,9.09,9.1,475292.0,8.6674,8.7053,8.62,8.6294,475292.0
2020-05-26 10:05:00,9.1,9.14,9.06,9.06,518252.0,8.6294,8.6674,8.5915,8.5915,518252.0
2020-05-26 10:10:00,9.06,9.12,9.05,9.11,322258.0,8.5915,8.6484,8.582,8.6389,322258.0
2020-05-26 10:15:00,9.11,9.14,9.09,9.13,121649.0,8.6389,8.6674,8.62,8.6579,121649.0
2020-05-26 10:20:00,9.13,9.15,9.12,9.13,115409.0,8.6579,8.6769,8.6484,8.6579,115409.0
2020-05-26 10:25:00,9.13,9.16,9.12,9.14,123672.0,8.6579,8.6863,8.6484,8.6674,123672.0
2020-05-26 10:30:00,9.14,9.15,9.11,9.14,208791.0,8.6674,8.6769,8.6389,8.6674,208791.0
2020-05-26 10:35:00,9.14,9.17,9.13,9.15,361562.0,8.6674,8.6958,8.6579,8.6769,361562.0
2020-05-26 10:40:00,9.15,9.17,9.14,9.16,231208.0,8.6769,8.6958,8.6674,8.6863,231208.0
2020-05-26 10:45:00,9.15,9.19,9.15,9.18,282078.0,8.6769,8.7148,8.6769,8.7053,282078.0
2020-05-26 10:50:00,9.19,9.27,9.18,9.21,903371.0,8.7148,8.7907,8.7053,8.7338,903371.0
2020-05-26 10:55:00,9.21,9.22,9.16,9.21,419755.0,8.7338,8.7432,8.6863,8.7338,419755.0
2020-05-26 11:00:00,9.21,9.26,9.2,9.25,227257.0,8.7338,8.7812,8.7243,8.7717,227257.0
2020-05-26 11:05:00,9.25,9.27,9.23,9.25,160330.0,8.7717,8.7907,8.7527,8.7717,160330.0
2020-05-26 11:10:00,9.25,9.27,9.23,9.25,270580.0,8.7717,8.7907,8.7527,8.7717,270580.0
2020-05-26 11:15:00,9.26,9.28,9.23,9.26,199609.0,8.7812,8.8001,8.7527,8.7812,199609.0
2020-05-26 11:20:00,9.26,9.26,9.2,9.21,152039.0,8.7812,8.7812,8.7243,8.7338,152039.0
2020-05-26 11:25:00,9.21,9.22,9.17,9.21,282485.0,8.7338,8.7432,8.6958,8.7338,282485.0
2020-05-26 11:30:00,9.2,9.21,9.15,9.15,150951.0,8.7243,8.7338,8.6769,8.6769,150951.0
2020-05-26 11:35:00,9.15,9.18,9.14,9.17,314540.0,8.6769,8.7053,8.6674,8.6958,314540.0
2020-05-26 11:40:00,9.18,9.18,9.14,9.15,179908.0,8.7053,8.7053,8.6674,8.6769,179908.0
2020-05-26 11:45:00,9.15,9.16,9.13,9.16,255514.0,8.6769,8.6863,8.6579,8.6863,255514.0
2020-05-26 11:50:00,9.16,9.16,9.14,9.15,91196.0,8.6863,8.6863,8.6674,8.6769,91196.0
2020-05-26 11:55:00,9.15,9.16,9.12,9.14,220057.0,8.6769,8.6863,8.6484,8.6674,220057.0
2020-05-26 12:00:00,9.14,9.15,9.13,9.14,98325.0,8.6674,8.6769,8.6579,8.6674,98325.0
2020-05-26 12:05:00,9.14,9.15,9.11,9.13,136184.0,8.6674,8.6769,8.6389,8.6579,136184.0
2020-05-26 12:10:00,9.13,9.16,9.13,9.16,121266.0,8.6579,8.6863,8.6579,8.6863,121266.0
2020-05-26 12:15:00,9.16,9.16,9.12,9.12,93798.0,8.6863,8.6863,8.6484,8.6484,93798.0
2020-05-26 12:20:00,9.13,9.15,9.11,9.14,172438.0,8.6579,8.6769,8.6389,8.6674,172438.0
2020-05-26 12:25:00,9.14,9.15,9.09,9.1,292138.0,8.6674,8.6769,8.62,8.6294,292138.0
2020-05-26 12:30:00,9.11,9.15,9.09,9.14,228009.0,8.6389,8.6769,8.62,8.6674,228009.0
2020-05-26 12:35:00,9.14,9.17,9.14,9.16,156625.0,8.6674,8.6958,8.6674,8.6863,156625.0
2020-05-26 12:40:00,9.16,9.16,9.13,9.16,185174.0,8.6863,8.6863,8.6579,8.6863,185174.0
2020-05-26 12:45:00,9.16,9.16,9.12,9.13,79855.0,8.6863,8.6863,8.6484,8.6579,79855.0
2020-05-26 12:50:00,9.13,9.16,9.12,9.16,181545.0,8.6579,8.6863,8.6484,8.6863,181545.0
2020-05-26 12:55:00,9.16,9.17,9.15,9.17,158794.0,8.6863,8.6958,8.6769,8.6958,158794.0
2020-05-26 13:00:00,9.17,9.17,9.14,9.16,199091.0,8.6958,8.6958,8.6674,8.6863,199091.0
2020-05-26 13:05:00,9.16,9.16,9.14,9.14,79636.0,8.6863,8.6863,8.6674,8.6674,79636.0
2020-05-26 13:10:00,9.14,9.16,9.13,9.15,128461.0,8.6674,8.6863,8.6579,8.6769,128461.0
2020-05-26 13:15:00,9.15,9.16,9.14,9.14,112065.0,8.6769,8.6863,8.6674,8.6674,112065.0
2020-05-26 13:20:00,9.14,9.16,9.14,9.16,60415.0,8.6674,8.6863,8.6674,8.6863,60415.0
2020-05-26 13:25:00,9.16,9.16,9.14,9.16,70985.0,8.6863,8.6863,8.6674,8.6863,70985.0
2020-05-26 13:30:00,9.15,9.16,9.13,9.13,116793.0,8.6769,8.6863,8.6579,8.6579,116793.0
2020-05-26 13:35:00,9.13,9.15,9.12,9.15,100216.0,8.6579,8.6769,8.6484,8.6769,100216.0
2020-05-26 13:40:00,9.14,9.18,9.14,9.18,264080.0,8.6674,8.7053,8.6674,8.7053,264080.0
2020-05-26 13:45:00,9.18,9.19,9.17,9.17,218915.0,8.7053,8.7148,8.6958,8.6958,218915.0
2020-05-26 13:50:00,9.17,9.2,9.17,9.19,97733.0,8.6958,8.7243,8.6958,8.7148,97733.0
2020-05-26 13:55:00,9.2,9.28,9.19,9.26,504927.0,8.7243,8.8001,8.7148,8.7812,504927.0
2020-05-26 14:00:00,9.27,9.28,9.24,9.27,634241.0,8.7907,8.8001,8.7622,8.7907,634241.0
2020-05-26 14:05:00,9.27,9.27,9.25,9.25,133731.0,8.7907,8.7907,8.7717,8.7717,133731.0
2020-05-26 14:10:00,9.25,9.29,9.25,9.29,364028.0,8.7717,8.8096,8.7717,8.8096,364028.0
2020-05-26 14:15:00,9.28,9.31,9.28,9.31,361642.0,8.8001,8.8286,8.8001,8.8286,361642.0
2020-05-26 14:20:00,9.31,9.34,9.3,9.3,245577.0,8.8286,8.857,8.8191,8.8191,245577.0
2020-05-26 14:25:00,9.3,9.33,9.3,9.33,154336.0,8.8191,8.8476,8.8191,8.8476,154336.0
2020-05-26 14:30:00,9.33,9.33,9.3,9.3,166052.0,8.8476,8.8476,8.8191,8.8191,166052.0
2020-05-26 14:35:00,9.3,9.32,9.28,9.29,153467.0,8.8191,8.8381,8.8001,8.8096,153467.0
2020-05-26 14:40:00,9.29,9.3,9.28,9.29,112703.0,8.8096,8.8191,8.8001,8.8096,112703.0
2020-05-26 14:45:00,9.29,9.29,9.26,9.28,205187.0,8.8096,8.8096,8.7812,8.8001,205187.0
2020-05-26 14:50:00,9.28,9.28,9.25,9.27,105551.0,8.8001,8.8001,8.7717,8.7907,105551.0
2020-05-26 14:55:00,9.26,9.29,9.26,9.28,135326.0,8.7812,8.8096,8.7812,8.8001,135326.0
2020-05-26 15:00:00,9.28,9.31,9.27,9.28,195401.0,8.8001,8.8286,8.7907,8.8001,195401.0
2020-05-26 15:05:00,9.28,9.29,9.26,9.28,138247.0,8.8001,8.8096,8.7812,8.8001,138247.0
2020-05-26 15:10:00,9.28,9.28,9.26,9.26,97834.0,8.8001,8.8001,8.7812,8.7812,97834.0
2020-05-26 15:15:00,9.27,9.27,9.26,9.27,106543.0,8.7907,8.7907,8.7812,8.7907,106543.0
2020-05-26 15:20:00,9.27,9.3,9.26,9.29,300664.0,8.7907,8.8191,8.7812,8.8096,300664.0
2020-05-26 15:25:00,9.29,9.3,9.27,9.29,104175.0,8.8096,8.8191,8.7907,8.8096,104175.0
2020-05-26 15:30:00,9.29,9.31,9.26,9.29,420308.0,8.8096,8.8286,8.7812,8.8096,420308.0
2020-05-26 15:35:00,9.29,9.3,9.26,9.28,157098.0,8.8096,8.8191,8.7812,8.8001,157098.0
2020-05-26 15:40:00,9.28,9.28,9.24,9.26,412205.0,8.8001,8.8001,8.7622,8.7812,412205.0
2020-05-26 15:45:00,9.25,9.27,9.24,9.25,611316.0,8.7717,8.7907,8.7622,8.7717,611316.0
2020-05-26 15:50:00,9.26,9.29,9.24,9.24,519402.0,8.7812,8.8096,8.7622,8.7622,519402.0
2020-05-26 15:55:00,9.24,9.26,9.24,9.26,1435408.0,8.7622,8.7812,8.7622,8.7812,1435408.0
2020-05-27 09:30:00,9.42,9.46,9.35,9.43,750297.0,8.9329,8.9708,8.8665,8.9424,750297.0
2020-05-27 09:35:00,9.42,9.46,9.3,9.3,438818.0,8.9329,8.9708,8.8191,8.8191,438818.0
2020-05-27 09:40:00,9.3,9.34,9.26,9.31,532852.0,8.8191,8.857,8.7812,8.8286,532852.0
2020-05-27 09:45:00,9.32,9.36,9.26,9.27,416775.0,8.8381,8.876,8.7812,8.7907,416775.0
2020-05-27 09:50:00,9.27,9.3,9.2,9.22,645531.0,8.7907,8.8191,8.7243,8.7432,645531.0
2020-05-27 09:55:00,9.23,9.27,9.15,9.19,607757.0,8.7527,8.7907,8.6769,8.7148,607757.0
2020-05-27 10:00:00,9.19,9.19,9.11,9.16,403289.0,8.7148,8.7148,8.6389,8.6863,403289.0
2020-05-27 10:05:00,9.16,9.22,9.16,9.21,294020.0,8.6863,8.7432,8.6863,8.7338,294020.0
2020-05-27 10:10:00,9.21,9.29,9.21,9.29,239487.0,8.7338,8.8096,8.7338,8.8096,239487.0
2020-05-27 10:15:00,9.28,9.35,9.28,9.32,238079.0,8.8001,8.8665,8.8001,8.8381,238079.0
2020-05-27 10:20:00,9.33,9.34,9.28,9.29,267919.0,8.8476,8.857,8.8001,8.8096,267919.0
2020-05-27 10:25:00,9.3,9.34,9.29,9.32,270549.0,8.8191,8.857,8.8096,8.8381,270549.0
2020-05-27 10:30:00,9.32,9.32,9.2,9.21,225879.0,8.8381,8.8381,8.7243,8.7338,225879.0
2020-05-27 10:35:00,9.21,9.24,9.19,9.2,412370.0,8.7338,8.7622,8.7148,8.7243,412370.0
2020-05-27 10:40:00,9.2,9.2,9.13,9.14,500423.0,8.7243,8.7243,8.6579,8.6674,500423.0
2020-05-27 10:45:00,9.15,9.15,8.99,9.0,582938.0,8.6769,8.6769,8.5251,8.5346,582938.0
2020-05-27 10:50:00,9.0,9.05,8.97,9.03,365449.0,8.5346,8.582,8.5062,8.5631,365449.0
2020-05-27 10:55:00,9.03,9.12,9.02,9.11,196883.0,8.5631,8.6484,8.5536,8.6389,196883.0
2020-05-27 11:00:00,9.11,9.17,9.09,9.15,351763.0,8.6389,8.6958,8.62,8.6769,351763.0
2020-05-27 11:05:00,9.16,9.18,9.11,9.15,235932.0,8.6863,8.7053,8.6389,8.6769,235932.0
2020-05-27 11:10:00,9.14,9.15,9.11,9.12,137305.0,8.6674,8.6769,8.6389,8.6484,137305.0
2020-05-27 11:15:00,9.12,9.13,9.07,9.13,176791.0,8.6484,8.6579,8.601,8.6579,176791.0
2020-05-27 11:20:00,9.13,9.13,9.09,9.1,84414.0,8.6579,8.6579,8.62,8.6294,84414.0
2020-05-27 11:25:00,9.1,9.17,9.09,9.16,178182.0,8.6294,8.6958,8.62,8.6863,178182.0
2020-05-27 11:30:00,9.16,9.17,9.13,9.13,193332.0,8.6863,8.6958,8.6579,8.6579,193332.0
2020-05-27 11:35:00,9.14,9.22,9.12,9.19,482461.0,8.6674,8.7432,8.6484,8.7148,482461.0
2020-05-27 11:40:00,9.19,9.21,9.17,9.2,172346.0,8.7148,8.7338,8.6958,8.7243,172346.0
2020-05-27 11:45:00,9.2,9.25,9.19,9.25,162285.0,8.7243,8.7717,8.7148,8.7717,162285.0
2020-05-27 11:50:00,9.24,9.24,9.19,9.21,87681.0,8.7622,8.7622,8.7148,8.7338,87681.0
2020-05-27 11:55:00,9.21,9.23,9.19,9.2,145771.0,8.7338,8.7527,8.7148,8.7243,145771.0
2020-05-27 12:00:00,9.21,9.23,9.18,9.22,197556.0,8.7338,8.7527,8.7053,8.7432,197556.0
2020-05-27 12:05:00,9.22,9.25,9.21,9.25,102908.0,8.7432,8.7717,8.7338,8.7717,102908.0
2020-05-27 12:10:00,9.24,9.26,9.22,9.24,99858.0,8.7622,8.7812,8.7432,8.7622,99858.0
2020-05-27 12:15:00,9.24,9.26,9.23,9.25,79351.0,8.7622,8.7812,8.7527,8.7717,79351.0
2020-05-27 12:20:00,9.25,9.26,9.24,9.26,110193.0,8.7717,8.7812,8.7622,8.7812,110193.0
2020-05-27 12:25:00,9.25,9.26,9.23,9.24,310596.0,8.7717,8.7812,8.7527,8.7622,310596.0
2020-05-27 12:30:00,9.24,9.27,9.24,9.26,166402.0,8.7622,8.7907,8.7622,8.7812,166402.0
2020-05-27 12:35:00,9.27,9.27,9.24,9.25,122921.0,8.7907,8.7907,8.7622,8.7717,122921.0
2020-05-27 12:40:00,9.25,9.26,9.23,9.23,162572.0,8.7717,8.7812,8.7527,8.7527,162572.0
2020-05-27 12:45:00,9.23,9.25,9.23,9.24,332803.0,8.7527,8.7717,8.7527,8.7622,332803.0
2020-05-27 12:50:00,9.24,9.25,9.22,9.24,181511.0,8.7622,8.7717,8.7432,8.7622,181511.0
2020-05-27 12:55:00,9.24,9.25,9.19,9.2,426568.0,8.7622,8.7717,8.7148,8.7243,426568.0
2020-05-27 13:00:00,9.2,9.22,9.16,9.21,268081.0,8.7243,8.7432,8.6863,8.7338,268081.0
2020-05-27 13:05:00,9.21,9.23,9.21,9.21,52805.0,8.7338,8.7527,8.7338,8.7338,52805.0
2020-05-27 13:10:00,9.22,9.23,9.2,9.22,81567.0,8.7432,8.7527,8.7243,8.7432,81567.0
2020-05-27 13:15:00,9.22,9.22,9.2,9.21,64823.0,8.7432,8.7432,8.7243,8.7338,64823.0
2020-05-27 13:20:00,9.21,9.22,9.19,9.21,314061.0,8.7338,8.7432,8.7148,8.7338,314061.0
2020-05-27 13:25:00,9.21,9.22,9.19,9.19,170153.0,8.7338,8.7432,8.7148,8.7148,170153.0
2020-05-27 13:30:00,9.19,9.2,9.15,9.16,226047.0,8.7148,8.7243,8.6769,8.6863,226047.0
2020-05-27 13:35:00,9.16,9.18,9.14,9.17,178724.0,8.6863,8.7053,8.6674,8.6958,178724.0
2020-05-27 13:40:00,9.18,9.2,9.17,9.2,90552.0,8.7053,8.7243,8.6958,8.7243,90552.0
2020-05-27 13:45:00,9.19,9.2,9.17,9.19,82774.0,8.7148,8.7243,8.6958,8.7148,82774.0
2020-05-27 13:50:00,9.19,9.2,9.17,9.2,82392.0,8.7148,8.7243,8.6958,8.7243,82392.0
2020-05-27 13:55:00,9.2,9.2,9.17,9.2,119223.0,8.7243,8.7243,8.6958,8.7243,119223.0
2020-05-27 14:00:00,9.19,9.23,9.19,9.23,81745.0,8.7148,8.7527,8.7148,8.7527,81745.0
2020-05-27 14:05:00,9.22,9.23,9.2,9.21,122518.0,8.7432,8.7527,8.7243,8.7338,122518.0
2020-05-27 14:10:00,9.21,9.24,9.21,9.22,145708.0,8.7338,8.7622,8.7338,8.7432,145708.0
2020-05-27 14:15:00,9.22,9.24,9.21,9.21,145363.0,8.7432,8.7622,8.7338,8.7338,145363.0
2020-05-27 14:20:00,9.21,9.23,9.21,9.21,89332.0,8.7338,8.7527,8.7338,8.7338,89332.0
2020-05-27 14:25:00,9.22,9.22,9.2,9.21,146564.0,8.7432,8.7432,8.7243,8.7338,146564.0
2020-05-27 14:30:00,9.21,9.23,9.2,9.22,124534.0,8.7338,8.7527,8.7243,8.7432,124534.0
2020-05-27 14:35:00,9.22,9.23,9.21,9.21,86765.0,8.7432,8.7527,8.7338,8.7338,86765.0
2020-05-27 14:40:00,9.21,9.22,9.19,9.19,73819.0,8.7338,8.7432,8.7148,8.7148,73819.0
2020-05-27 14:45:00,9.19,9.21,9.18,9.21,130712.0,8.7148,8.7338,8.7053,8.7338,130712.0
2020-05-27 14:50:00,9.2,9.22,9.2,9.2,78629.0,8.7243,8.7432,8.7243,8.7243,78629.0
2020-05-27 14:55:00,9.21,9.22,9.18,9.21,90597.0,8.7338,8.7432,8.7053,8.7338,90597.0
2020-05-27 15:00:00,9.21,9.22,9.2,9.21,63305.0,8.7338,8.7432,8.7243,8.7338,63305.0
2020-05-27 15:05:00,9.22,9.22,9.19,9.21,112628.0,8.7432,8.7432,8.7148,8.7338,112628.0
2020-05-27 15:10:00,9.21,9.24,9.2,9.24,116956.0,8.7338,8.7622,8.7243,8.7622,116956.0
2020-05-27 15:15:00,9.24,9.25,9.23,9.25,81285.0,8.7622,8.7717,8.7527,8.7717,81285.0
2020-05-27 15:20:00,9.25,9.25,9.23,9.25,93278.0,8.7717,8.7717,8.7527,8.7717,93278.0
2020-05-27 15:25:00,9.25,9.25,9.23,9.25,102300.0,8.7717,8.7717,8.7527,8.7717,102300.0
2020-05-27 15:30:00,9.25,9.29,9.24,9.27,431280.0,8.7717,8.8096,8.7622,8.7907,431280.0
2020-05-27 15:35:00,9.26,9.3,9.25,9.29,439504.0,8.7812,8.8191,8.7717,8.8096,439504.0
2020-05-27 15:40:00,9.28,9.31,9.28,9.28,581083.0,8.8001,8.8286,8.8001,8.8001,581083.0
2020-05-27 15:45:00,9.28,9.29,9.27,9.28,326066.0,8.8001,8.8096,8.7907,8.8001,326066.0
2020-05-27 15:50:00,9.29,9.32,9.28,9.3,563489.0,8.8096,8.8381,8.8001,8.8191,563489.0
2020-05-27 15:55:00,9.3,9.32,9.28,9.29,978412.0,8.8191,8.8381,8.8001,8.8096,978412.0
2020-05-28 09:30:00,9.45,9.46,9.36,9.41,724692.0,8.9613,8.9708,8.876,8.9234,724692.0
2020-05-28 09:35:00,9.41,9.43,9.21,9.23,407140.0,8.9234,8.9424,8.7338,8.7527,407140.0
2020-05-28 09:40:00,9.23,9.29,9.19,9.27,229491.0,8.7527,8.8096,8.7148,8.7907,229491.0
2020-05-28 09:45:00,9.28,9.28,9.19,9.19,296076.0,8.8001,8.8001,8.7148,8.7148,296076.0
2020-05-28 09:50:00,9.19,9.27,9.18,9.24,143302.0,8.7148,8.7907,8.7053,8.7622,143302.0
2020-05-28 09:55:00,9.24,9.25,9.2,9.25,145897.0,8.7622,8.7717,8.7243,8.7717,145897.0
2020-05-28 10:00:00,9.25,9.25,9.21,9.21,213289.0,8.7717,8.7717,8.7338,8.7338,213289.0
2020-05-28 10:05:00,9.22,9.23,9.18,9.19,126615.0,8.7432,8.7527,8.7053,8.7148,126615.0
2020-05-28 10:10:00,9.19,9.22,9.17,9.2,127737.0,8.7148,8.7432,8.6958,8.7243,127737.0
2020-05-28 10:15:00,9.19,9.2,9.12,9.15,210659.0,8.7148,8.7243,8.6484,8.6769,210659.0
2020-05-28 10:20:00,9.14,9.16,9.12,9.13,168866.0,8.6674,8.6863,8.6484,8.6579,168866.0
2020-05-28 10:25:00,9.13,9.17,9.13,9.15,158664.0,8.6579,8.6958,8.6579,8.6769,158664.0
2020-05-28 10:30:00,9.15,9.16,9.12,9.15,123414.0,8.6769,8.6863,8.6484,8.6769,123414.0
2020-05-28 10:35:00,9.15,9.16,9.13,9.14,85083.0,8.6769,8.6863,8.6579,8.6674,85083.0
2020-05-28 10:40:00,9.14,9.18,9.14,9.16,115602.0,8.6674,8.7053,8.6674,8.6863,115602.0
2020-05-28 10:45:00,9.16,9.17,9.15,9.16,239446.0,8.6863,8.6958,8.6769,8.6863,239446.0
2020-05-28 10:50:00,9.15,9.15,9.12,9.14,242128.0,8.6769,8.6769,8.6484,8.6674,242128.0
2020-05-28 10:55:00,9.15,9.16,9.12,9.14,101134.0,8.6769,8.6863,8.6484,8.6674,101134.0
2020-05-28 11:00:00,9.14,9.15,9.1,9.14,263187.0,8.6674,8.6769,8.6294,8.6674,263187.0
2020-05-28 11:05:00,9.14,9.16,9.1,9.13,325717.0,8.6674,8.6863,8.6294,8.6579,325717.0
2020-05-28 11:10:00,9.13,9.21,9.13,9.2,268343.0,8.6579,8.7338,8.6579,8.7243,268343.0
2020-05-28 11:15:00,9.19,9.24,9.18,9.24,338609.0,8.7148,8.7622,8.7053,8.7622,338609.0
2020-05-28 11:20:00,9.23,9.27,9.22,9.26,374000.0,8.7527,8.7907,8.7432,8.7812,374000.0
2020-05-28 11:25:00,9.25,9.28,9.23,9.28,158448.0,8.7717,8.8001,8.7527,8.8001,158448.0
2020-05-28 11:30:00,9.28,9.29,9.25,9.26,157758.0,8.8001,8.8096,8.7717,8.7812,157758.0
2020-05-28 11:35:00,9.25,9.27,9.23,9.24,109947.0,8.7717,8.7907,8.7527,8.7622,109947.0
2020-05-28 11:40:00,9.23,9.24,9.21,9.23,175989.0,8.7527,8.7622,8.7338,8.7527,175989.0
2020-05-28 11:45:00,9.24,9.24,9.22,9.24,70390.0,8.7622,8.7622,8.7432,8.7622,70390.0
2020-05-28 11:50:00,9.24,9.26,9.23,9.26,92785.0,8.7622,8.7812,8.7527,8.7812,92785.0
2020-05-28 11:55:00,9.26,9.27,9.24,9.26,126977.0,8.7812,8.7907,8.7622,8.7812,126977.0
2020-05-28 12:00:00,9.26,9.27,9.24,9.25,85110.0,8.7812,8.7907,8.7622,8.7717,85110.0
2020-05-28 12:05:00,9.25,9.28,9.24,9.27,452109.0,8.7717,8.8001,8.7622,8.7907,452109.0
2020-05-28 12:10:00,9.26,9.3,9.26,9.29,200342.0,8.7812,8.8191,8.7812,8.8096,200342.0
2020-05-28 12:15:00,9.29,9.3,9.27,9.28,149055.0,8.8096,8.8191,8.7907,8.8001,149055.0
2020-05-28 12:20:00,9.28,9.28,9.25,9.26,62974.0,8.8001,8.8001,8.7717,8.7812,62974.0
2020-05-28 12:25:00,9.26,9.27,9.24,9.26,143826.0,8.7812,8.7907,8.7622,8.7812,143826.0
2020-05-28 12:30:00,9.26,9.27,9.23,9.25,168818.0,8.7812,8.7907,8.7527,8.7717,168818.0
2020-05-28 12:35:00,9.25,9.29,9.25,9.29,82079.0,8.7717,8.8096,8.7717,8.8096,82079.0
2020-05-28 12:40:00,9.28,9.35,9.28,9.35,322605.0,8.8001,8.8665,8.8001,8.8665,322605.0
2020-05-28 12:45:00,9.35,9.38,9.34,9.37,243279.0,8.8665,8.895,8.857,8.8855,243279.0
2020-05-28 12:50:00,9.38,9.38,9.34,9.35,216588.0,8.895,8.895,8.857,8.8665,216588.0
2020-05-28 12:55:00,9.35,9.35,9.32,9.33,100351.0,8.8665,8.8665,8.8381,8.8476,100351.0
2020-05-28 13:00:00,9.32,9.33,9.31,9.33,62621.0,8.8381,8.8476,8.8286,8.8476,62621.0
2020-05-28 13:05:00,9.33,9.33,9.28,9.29,145967.0,8.8476,8.8476,8.8001,8.8096,145967.0
2020-05-28 13:10:00,9.29,9.3,9.29,9.29,71473.0,8.8096,8.8191,8.8096,8.8096,71473.0
2020-05-28 13:15:00,9.29,9.3,9.25,9.26,162207.0,8.8096,8.8191,8.7717,8.7812,162207.0
2020-05-28 13:20:00,9.26,9.27,9.25,9.26,88304.0,8.7812,8.7907,8.7717,8.7812,88304.0
2020-05-28 13:25:00,9.26,9.27,9.25,9.27,57694.0,8.7812,8.7907,8.7717,8.7907,57694.0
2020-05-28 13:30:00,9.27,9.27,9.24,9.26,115093.0,8.7907,8.7907,8.7622,8.7812,115093.0
2020-05-28 13:35:00,9.26,9.28,9.25,9.27,154814.0,8.7812,8.8001,8.7717,8.7907,154814.0
2020-05-28 13:40:00,9.27,9.27,9.25,9.27,80599.0,8.7907,8.7907,8.7717,8.7907,80599.0
2020-05-28 13:45:00,9.26,9.27,9.24,9.24,208072.0,8.7812,8.7907,8.7622,8.7622,208072.0
2020-05-28 13:50:00,9.24,9.25,9.22,9.24,179428.0,8.7622,8.7717,8.7432,8.7622,179428.0
2020-05-28 13:55:00,9.25,9.28,9.24,9.25,286666.0,8.7717,8.8001,8.7622,8.7717,286666.0
2020-05-28 14:00:00,9.26,9.27,9.25,9.26,76546.0,8.7812,8.7907,8.7717,8.7812,76546.0
2020-05-28 14:05:00,9.25,9.26,9.24,9.25,169232.0,8.7717,8.7812,8.7622,8.7717,169232.0
2020-05-28 14:10:00,9.25,9.29,9.24,9.28,199946.0,8.7717,8.8096,8.7622,8.8001,199946.0
2020-05-28 14:15:00,9.28,9.29,9.27,9.28,143984.0,8.8001,8.8096,8.7907,8.8001,143984.0
2020-05-28 14:20:00,9.27,9.28,9.25,9.26,107298.0,8.7907,8.8001,8.7717,8.7812,107298.0
2020-05-28 14:25:00,9.25,9.26,9.24,9.25,90799.0,8.7717,8.7812,8.7622,8.7717,90799.0
2020-05-28 14:30:00,9.25,9.28,9.24,9.26,254571.0,8.7717,8.8001,8.7622,8.7812,254571.0
2020-05-28 14:35:00,9.26,9.27,9.23,9.24,92332.0,8.7812,8.7907,8.7527,8.7622,92332.0
2020-05-28 14:40:00,9.24,9.24,9.2,9.21,122341.0,8.7622,8.7622,8.7243,8.7338,122341.0
2020-05-28 14:45:00,9.21,9.23,9.2,9.22,101991.0,8.7338,8.7527,8.7243,8.7432,101991.0
2020-05-28 14:50:00,9.22,9.23,9.2,9.21,80392.0,8.7432,8.7527,8.7243,8.7338,80392.0
2020-05-28 14:55:00,9.21,9.25,9.21,9.25,195236.0,8.7338,8.7717,8.7338,8.7717,195236.0
2020-05-28 15:00:00,9.24,9.26,9.24,9.25,102562.0,8.7622,8.7812,8.7622,8.7717,102562.0
2020-05-28 15:05:00,9.25,9.25,9.22,9.23,157959.0,8.7717,8.7717,8.7432,8.7527,157959.0
2020-05-28 15:10:00,9.23,9.25,9.22,9.25,200232.0,8.7527,8.7717,8.7432,8.7717,200232.0
2020-05-28 15:15:00,9.25,9.25,9.19,9.21,369237.0,8.7717,8.7717,8.7148,8.7338,369237.0
2020-05-28 15:20:00,9.21,9.23,9.2,9.21,196090.0,8.7338,8.7527,8.7243,8.7338,196090.0
2020-05-28 15:25:00,9.21,9.23,9.18,9.19,435568.0,8.7338,8.7527,8.7053,8.7148,435568.0
2020-05-28 15:30:00,9.19,9.2,9.13,9.16,466487.0,8.7148,8.7243,8.6579,8.6863,466487.0
2020-05-28 15:35:00,9.15,9.16,9.13,9.14,301217.0,8.6769,8.6863,8.6579,8.6674,301217.0
2020-05-28 15:40:00,9.14,9.14,9.11,9.13,351421.0,8.6674,8.6674,8.6389,8.6579,351421.0
2020-05-28 15:45:00,9.13,9.14,9.07,9.07,449216.0,8.6579,8.6674,8.601,8.601,449216.0
2020-05-28 15:50:00,9.08,9.08,9.04,9.05,668530.0,8.6105,8.6105,8.5725,8.582,668530.0
2020-05-28 15:55:00,9.05,9.11,9.05,9.09,1104523.0,8.582,8.6389,8.582,8.62,1104523.0
2020-05-29 09:30:00,9.07,9.11,8.97,9.08,546973.0,8.601,8.6389,8.5062,8.6105,546973.0
2020-05-29 09:35:00,9.07,9.17,9.04,9.13,347356.0,8.601,8.6958,8.5725,8.6579,347356.0
2020-05-29 09:40:00,9.13,9.15,9.08,9.1,297539.0,8.6579,8.6769,8.6105,8.6294,297539.0
2020-05-29 09:45:00,9.11,9.15,9.08,9.12,353244.0,8.6389,8.6769,8.6105,8.6484,353244.0
2020-05-29 09:50:00,9.11,9.15,9.1,9.12,257647.0,8.6389,8.6769,8.6294,8.6484,257647.0
2020-05-29 09:55:00,9.12,9.12,9.03,9.06,579603.0,8.6484,8.6484,8.5631,8.5915,579603.0
2020-05-29 10:00:00,9.06,9.07,9.0,9.0,164469.0,8.5915,8.601,8.5346,8.5346,164469.0
2020-05-29 10:05:00,9.01,9.03,8.96,8.96,303305.0,8.5441,8.5631,8.4967,8.4967,303305.0
2020-05-29 10:10:00,8.96,9.05,8.96,9.05,233866.0,8.4967,8.582,8.4967,8.582,233866.0
2020-05-29 10:15:00,9.04,9.12,9.02,9.11,432375.0,8.5725,8.6484,8.5536,8.6389,432375.0
2020-05-29 10:20:00,9.11,9.13,9.09,9.11,164883.0,8.6389,8.6579,8.62,8.6389,164883.0
2020-05-29 10:25:00,9.1,9.11,9.03,9.06,259254.0,8.6294,8.6389,8.5631,8.5915,259254.0
2020-05-29 10:30:00,9.06,9.07,9.03,9.04,59664.0,8.5915,8.601,8.5631,8.5725,59664.0
2020-05-29 10:35:00,9.04,9.05,8.98,9.0,490102.0,8.5725,8.582,8.5157,8.5346,490102.0
2020-05-29 10:40:00,9.0,9.02,8.96,8.99,359816.0,8.5346,8.5536,8.4967,8.5251,359816.0
2020-05-29 10:45:00,8.99,9.0,8.95,8.97,317118.0,8.5251,8.5346,8.4872,8.5062,317118.0
2020-05-29 10:50:00,8.97,8.99,8.96,8.97,111497.0,8.5062,8.5251,8.4967,8.5062,111497.0
2020-05-29 10:55:00,8.98,9.02,8.97,9.02,144873.0,8.5157,8.5536,8.5062,8.5536,144873.0
2020-05-29 11:00:00,9.02,9.05,9.0,9.01,218785.0,8.5536,8.582,8.5346,8.5441,218785.0
2020-05-29 11:05:00,9.01,9.03,9.0,9.01,76828.0,8.5441,8.5631,8.5346,8.5441,76828.0
2020-05-29 11:10:00,9.01,9.05,9.01,9.05,133261.0,8.5441,8.582,8.5441,8.582,133261.0
2020-05-29 11:15:00,9.04,9.06,9.01,9.03,239041.0,8.5725,8.5915,8.5441,8.5631,239041.0
2020-05-29 11:20:00,9.03,9.03,8.99,9.01,221145.0,8.5631,8.5631,8.5251,8.5441,221145.0
2020-05-29 11:25:00,9.01,9.03,8.99,9.01,179802.0,8.5441,8.5631,8.5251,8.5441,179802.0
2020-05-29 11:30:00,9.0,9.01,8.98,8.99,192925.0,8.5346,8.5441,8.5157,8.5251,192925.0
2020-05-29 11:35:00,9.0,9.03,8.99,9.02,155716.0,8.5346,8.5631,8.5251,8.5536,155716.0
2020-05-29 11:40:00,9.02,9.03,8.99,9.02,122455.0,8.5536,8.5631,8.5251,8.5536,122455.0
2020-05-29 11:45:00,9.01,9.03,8.99,9.03,121519.0,8.5441,8.5631,8.5251,8.5631,121519.0
2020-05-29 11:50:00,9.02,9.03,9.01,9.01,51318.0,8.5536,8.5631,8.5441,8.5441,51318.0
2020-05-29 11:55:00,9.02,9.02,8.97,8.98,156868.0,8.5536,8.5536,8.5062,8.5157,156868.0
2020-05-29 12:00:00,8.99,9.01,8.98,8.99,61183.0,8.5251,8.5441,8.5157,8.5251,61183.0
2020-05-29 12:05:00,8.99,9.0,8.96,8.97,80932.0,8.5251,8.5346,8.4967,8.5062,80932.0
2020-05-29 12:10:00,8.96,9.02,8.96,9.0,464091.0,8.4967,8.5536,8.4967,8.5346,464091.0
2020-05-29 12:15:00,9.0,9.0,8.97,8.98,263818.0,8.5346,8.5346,8.5062,8.5157,263818.0
2020-05-29 12:20:00,8.97,8.98,8.94,8.95,205193.0,8.5062,8.5157,8.4777,8.4872,205193.0
2020-05-29 12:25:00,8.95,8.97,8.94,8.96,101333.0,8.4872,8.5062,8.4777,8.4967,101333.0
2020-05-29 12:30:00,8.96,8.97,8.93,8.96,170078.0,8.4967,8.5062,8.4682,8.4967,170078.0
2020-05-29 12:35:00,8.97,8.98,8.95,8.97,54946.0,8.5062,8.5157,8.4872,8.5062,54946.0
2020-05-29 12:40:00,8.97,8.98,8.95,8.95,148443.0,8.5062,8.5157,8.4872,8.4872,148443.0
2020-05-29 12:45:00,8.96,8.97,8.94,8.96,77903.0,8.4967,8.5062,8.4777,8.4967,77903.0
2020-05-29 12:50:00,8.96,8.97,8.9,8.92,256757.0,8.4967,8.5062,8.4398,8.4588,256757.0
2020-05-29 12:55:00,8.91,8.99,8.91,8.96,465873.0,8.4493,8.5251,8.4493,8.4967,465873.0
2020-05-29 13:00:00,8.96,8.97,8.95,8.95,79198.0,8.4967,8.5062,8.4872,8.4872,79198.0
2020-05-29 13:05:00,8.95,8.98,8.94,8.97,78829.0,8.4872,8.5157,8.4777,8.5062,78829.0
2020-05-29 13:10:00,8.97,8.98,8.96,8.97,167540.0,8.5062,8.5157,8.4967,8.5062,167540.0
2020-05-29 13:15:00,8.97,8.98,8.96,8.97,91032.0,8.5062,8.5157,8.4967,8.5062,91032.0
2020-05-29 13:20:00,8.97,9.0,8.97,8.99,117693.0,8.5062,8.5346,8.5062,8.5251,117693.0
2020-05-29 13:25:00,8.98,8.99,8.97,8.97,72798.0,8.5157,8.5251,8.5062,8.5062,72798.0
2020-05-29 13:30:00,8.97,8.99,8.97,8.97,95311.0,8.5062,8.5251,8.5062,8.5062,95311.0
2020-05-29 13:35:00,8.97,8.98,8.95,8.96,72670.0,8.5062,8.5157,8.4872,8.4967,72670.0
2020-05-29 13:40:00,8.96,8.97,8.96,8.96,49009.0,8.4967,8.5062,8.4967,8.4967,49009.0
2020-05-29 13:45:00,8.96,8.97,8.94,8.96,295471.0,8.4967,8.5062,8.4777,8.4967,295471.0
2020-05-29 13:50:00,8.97,8.99,8.96,8.98,140907.0,8.5062,8.5251,8.4967,8.5157,140907.0
2020-05-29 13:55:00,8.99,8.99,8.97,8.97,101445.0,8.5251,8.5251,8.5062,8.5062,101445.0
2020-05-29 14:00:00,8.97,8.98,8.95,8.96,133979.0,8.5062,8.5157,8.4872,8.4967,133979.0
2020-05-29 14:05:00,8.97,9.02,8.95,9.02,398681.0,8.5062,8.5536,8.4872,8.5536,398681.0
2020-05-29 14:10:00,9.02,9.03,9.01,9.03,275123.0,8.5536,8.5631,8.5441,8.5631,275123.0
2020-05-29 14:15:00,9.03,9.06,9.02,9.05,185995.0,8.5631,8.5915,8.5536,8.582,185995.0
2020-05-29 14:20:00,9.05,9.07,9.04,9.05,145298.0,8.582,8.601,8.5725,8.582,145298.0
2020-05-29 14:25:00,9.06,9.08,9.04,9.05,249789.0,8.5915,8.6105,8.5725,8.582,249789.0
2020-05-29 14:30:00,9.05,9.06,9.03,9.04,238640.0,8.582,8.5915,8.5631,8.5725,238640.0
2020-05-29 14:35:00,9.05,9.06,9.03,9.04,147551.0,8.582,8.5915,8.5631,8.5725,147551.0
2020-05-29 14:40:00,9.04,9.07,9.04,9.05,216481.0,8.5725,8.601,8.5725,8.582,216481.0
2020-05-29 14:45:00,9.05,9.08,9.04,9.04,237402.0,8.582,8.6105,8.5725,8.5725,237402.0
2020-05-29 14:50:00,9.04,9.05,8.96,9.01,376859.0,8.5725,8.582,8.4967,8.5441,376859.0
2020-05-29 14:55:00,9.01,9.11,8.99,9.11,281570.0,8.5441,8.6389,8.5251,8.6389,281570.0
2020-05-29 15:00:00,9.11,9.17,9.11,9.17,266865.0,8.6389,8.6958,8.6389,8.6958,266865.0
2020-05-29 15:05:00,9.17,9.17,9.14,9.16,169207.0,8.6958,8.6958,8.6674,8.6863,169207.0
2020-05-29 15:10:00,9.16,9.19,9.15,9.18,315639.0,8.6863,8.7148,8.6769,8.7053,315639.0
2020-05-29 15:15:00,9.18,9.19,9.15,9.18,262678.0,8.7053,8.7148,8.6769,8.7053,262678.0
2020-05-29 15:20:00,9.17,9.2,9.16,9.19,107521.0,8.6958,8.7243,8.6863,8.7148,107521.0
2020-05-29 15:25:00,9.19,9.19,9.14,9.15,134215.0,8.7148,8.7148,8.6674,8.6769,134215.0
2020-05-29 15:30:00,9.15,9.18,9.11,9.13,218334.0,8.6769,8.7053,8.6389,8.6579,218334.0
2020-05-29 15:35:00,9.13,9.14,9.11,9.12,252601.0,8.6579,8.6674,8.6389,8.6484,252601.0
2020-05-29 15:40:00,9.12,9.12,9.07,9.09,383778.0,8.6484,8.6484,8.601,8.62,383778.0
2020-05-29 15:45:00,9.09,9.1,9.04,9.04,431494.0,8.62,8.6294,8.5725,8.5725,431494.0
2020-05-29 15:50:00,9.05,9.11,9.03,9.08,538329.0,8.582,8.6389,8.5631,8.6105,538329.0
2020-05-29 15:55:00,9.07,9.09,9.04,9.07,1262248.0,8.601,8.62,8.5725,8.601,1262248.0
2020-06-01 09:30:00,9.05,9.1,9.01,9.09,287785.0,8.582,8.6294,8.5441,8.62,287785.0
2020-06-01 09:35:00,9.09,9.13,9.06,9.11,346253.0,8.62,8.6579,8.5915,8.6389,346253.0
2020-06-01 09:40:00,9.11,9.19,9.1,9.18,162161.0,8.6389,8.7148,8.6294,8.7053,162161.0
2020-06-01 09:45:00,9.19,9.24,9.18,9.18,356771.0,8.7148,8.7622,8.7053,8.7053,356771.0
2020-06-01 09:50:00,9.19,9.19,9.13,9.18,325053.0,8.7148,8.7148,8.6579,8.7053,325053.0
2020-06-01 09:55:00,9.19,9.2,9.13,9.18,313462.0,8.7148,8.7243,8.6579,8.7053,313462.0
2020-06-01 10:00:00,9.17,9.21,9.14,9.16,156833.0,8.6958,8.7338,8.6674,8.6863,156833.0
2020-06-01 10:05:00,9.17,9.2,9.16,9.19,173682.0,8.6958,8.7243,8.6863,8.7148,173682.0
2020-06-01 10:10:00,9.19,9.21,9.17,9.19,150955.0,8.7148,8.7338,8.6958,8.7148,150955.0
2020-06-01 10:15:00,9.19,9.23,9.17,9.22,325551.0,8.7148,8.7527,8.6958,8.7432,325551.0
2020-06-01 10:20:00,9.22,9.26,9.21,9.24,283838.0,8.7432,8.7812,8.7338,8.7622,283838.0
2020-06-01 10:25:00,9.25,9.29,9.23,9.29,520671.0,8.7717,8.8096,8.7527,8.8096,520671.0
2020-06-01 10:30:00,9.29,9.32,9.28,9.29,285395.0,8.8096,8.8381,8.8001,8.8096,285395.0
2020-06-01 10:35:00,9.29,9.32,9.28,9.32,103121.0,8.8096,8.8381,8.8001,8.8381,103121.0
2020-06-01 10:40:00,9.32,9.36,9.31,9.36,137940.0,8.8381,8.876,8.8286,8.876,137940.0
2020-06-01 10:45:00,9.36,9.37,9.33,9.34,258774.0,8.876,8.8855,8.8476,8.857,258774.0
2020-06-01 10:50:00,9.34,9.34,9.28,9.32,220345.0,8.857,8.857,8.8001,8.8381,220345.0
2020-06-01 10:55:00,9.32,9.33,9.3,9.31,147619.0,8.8381,8.8476,8.8191,8.8286,147619.0
2020-06-01 11:00:00,9.31,9.32,9.25,9.25,173410.0,8.8286,8.8381,8.7717,8.7717,173410.0
2020-06-01 11:05:00,9.26,9.31,9.25,9.3,304074.0,8.7812,8.8286,8.7717,8.8191,304074.0
2020-06-01 11:10:00,9.3,9.34,9.29,9.33,234063.0,8.8191,8.857,8.8096,8.8476,234063.0
2020-06-01 11:15:00,9.33,9.34,9.31,9.33,160101.0,8.8476,8.857,8.8286,8.8476,160101.0
2020-06-01 11:20:00,9.33,9.33,9.3,9.32,142252.0,8.8476,8.8476,8.8191,8.8381,142252.0
2020-06-01 11:25:00,9.32,9.33,9.29,9.33,161218.0,8.8381,8.8476,8.8096,8.8476,161218.0
2020-06-01 11:30:00,9.32,9.33,9.3,9.3,95949.0,8.8381,8.8476,8.8191,8.8191,95949.0
2020-06-01 11:35:00,9.3,9.33,9.29,9.32,209713.0,8.8191,8.8476,8.8096,8.8381,209713.0
2020-06-01 11:40:00,9.32,9.38,9.3,9.38,199299.0,8.8381,8.895,8.8191,8.895,199299.0
2020-06-01 11:45:00,9.38,9.41,9.35,9.41,290719.0,8.895,8.9234,8.8665,8.9234,290719.0
2020-06-01 11:50:00,9.4,9.41,9.38,9.38,269099.0,8.9139,8.9234,8.895,8.895,269099.0
2020-06-01 11:55:00,9.38,9.4,9.37,9.4,159169.0,8.895,8.9139,8.8855,8.9139,159169.0
2020-06-01 12:00:00,9.4,9.41,9.35,9.36,216308.0,8.9139,8.9234,8.8665,8.876,216308.0
2020-06-01 12:05:00,9.36,9.38,9.35,9.37,102879.0,8.876,8.895,8.8665,8.8855,102879.0
2020-06-01 12:10:00,9.37,9.38,9.36,9.36,81216.0,8.8855,8.895,8.876,8.876,81216.0
2020-06-01 12:15:00,9.36,9.38,9.36,9.38,125597.0,8.876,8.895,8.876,8.895,125597.0
2020-06-01 12:20:00,9.38,9.39,9.36,9.38,84946.0,8.895,8.9045,8.876,8.895,84946.0
2020-06-01 12:25:00,9.37,9.38,9.35,9.37,67082.0,8.8855,8.895,8.8665,8.8855,67082.0
2020-06-01 12:30:00,9.37,9.41,9.36,9.41,144541.0,8.8855,8.9234,8.876,8.9234,144541.0
2020-06-01 12:35:00,9.4,9.41,9.38,9.39,67753.0,8.9139,8.9234,8.895,8.9045,67753.0
2020-06-01 12:40:00,9.39,9.4,9.35,9.35,126231.0,8.9045,8.9139,8.8665,8.8665,126231.0
2020-06-01 12:45:00,9.35,9.37,9.34,9.36,73403.0,8.8665,8.8855,8.857,8.876,73403.0
2020-06-01 12:50:00,9.36,9.38,9.35,9.38,114133.0,8.876,8.895,8.8665,8.895,114133.0
2020-06-01 12:55:00,9.38,9.4,9.37,9.4,131742.0,8.895,8.9139,8.8855,8.9139,131742.0
2020-06-01 13:00:00,9.4,9.42,9.39,9.42,224364.0,8.9139,8.9329,8.9045,8.9329,224364.0
2020-06-01 13:05:00,9.42,9.42,9.37,9.38,198415.0,8.9329,8.9329,8.8855,8.895,198415.0
2020-06-01 13:10:00,9.38,9.4,9.37,9.39,114388.0,8.895,8.9139,8.8855,8.9045,114388.0
2020-06-01 13:15:00,9.39,9.4,9.38,9.39,105732.0,8.9045,8.9139,8.895,8.9045,105732.0
2020-06-01 13:20:00,9.39,9.39,9.37,9.38,31493.0,8.9045,8.9045,8.8855,8.895,31493.0
2020-06-01 13:25:00,9.38,9.39,9.36,9.38,118779.0,8.895,8.9045,8.876,8.895,118779.0
2020-06-01 13:30:00,9.37,9.38,9.36,9.37,49480.0,8.8855,8.895,8.876,8.8855,49480.0
2020-06-01 13:35:00,9.37,9.38,9.35,9.37,73586.0,8.8855,8.895,8.8665,8.8855,73586.0
2020-06-01 13:40:00,9.37,9.38,9.36,9.37,30332.0,8.8855,8.895,8.876,8.8855,30332.0
2020-06-01 13:45:00,9.36,9.37,9.35,9.36,40489.0,8.876,8.8855,8.8665,8.876,40489.0
2020-06-01 13:50:00,9.37,9.38,9.35,9.36,111115.0,8.8855,8.895,8.8665,8.876,111115.0
2020-06-01 13:55:00,9.36,9.38,9.35,9.37,176144.0,8.876,8.895,8.8665,8.8855,176144.0
2020-06-01 14:00:00,9.37,9.38,9.34,9.35,56513.0,8.8855,8.895,8.857,8.8665,56513.0
2020-06-01 14:05:00,9.35,9.35,9.33,9.34,50752.0,8.8665,8.8665,8.8476,8.857,50752.0
2020-06-01 14:10:00,9.34,9.34,9.32,9.33,81437.0,8.857,8.857,8.8381,8.8476,81437.0
2020-06-01 14:15:00,9.33,9.34,9.31,9.32,66079.0,8.8476,8.857,8.8286,8.8381,66079.0
2020-06-01 14:20:00,9.32,9.34,9.31,9.32,47575.0,8.8381,8.857,8.8286,8.8381,47575.0
2020-06-01 14:25:00,9.32,9.33,9.3,9.31,54789.0,8.8381,8.8476,8.8191,8.8286,54789.0
2020-06-01 14:30:00,9.32,9.33,9.3,9.32,124526.0,8.8381,8.8476,8.8191,8.8381,124526.0
2020-06-01 14:35:00,9.32,9.33,9.31,9.32,75348.0,8.8381,8.8476,8.8286,8.8381,75348.0
2020-06-01 14:40:00,9.32,9.34,9.31,9.32,62340.0,8.8381,8.857,8.8286,8.8381,62340.0
2020-06-01 14:45:00,9.32,9.36,9.32,9.35,98160.0,8.8381,8.876,8.8381,8.8665,98160.0
2020-06-01 14:50:00,9.35,9.36,9.34,9.35,55766.0,8.8665,8.876,8.857,8.8665,55766.0
2020-06-01 14:55:00,9.35,9.36,9.34,9.36,23641.0,8.8665,8.876,8.857,8.876,23641.0
2020-06-01 15:00:00,9.36,9.39,9.35,9.38,105389.0,8.876,8.9045,8.8665,8.895,105389.0
2020-06-01 15:05:00,9.38,9.38,9.34,9.36,80015.0,8.895,8.895,8.857,8.876,80015.0
2020-06-01 15:10:00,9.35,9.37,9.35,9.37,38904.0,8.8665,8.8855,8.8665,8.8855,38904.0
2020-06-01 15:15:00,9.36,9.37,9.34,9.37,124916.0,8.876,8.8855,8.857,8.8855,124916.0
2020-06-01 15:20:00,9.37,9.38,9.36,9.37,123859.0,8.8855,8.895,8.876,8.8855,123859.0
2020-06-01 15:25:00,9.37,9.38,9.36,9.37,86654.0,8.8855,8.895,8.876,8.8855,86654.0
2020-06-01 15:30:00,9.37,9.4,9.36,9.38,217417.0,8.8855,8.9139,8.876,8.895,217417.0
2020-06-01 15:35:00,9.38,9.39,9.36,9.37,164769.0,8.895,8.9045,8.876,8.8855,164769.0
2020-06-01 15:40:00,9.38,9.38,9.34,9.36,322989.0,8.895,8.895,8.857,8.876,322989.0
2020-06-01 15:45:00,9.37,9.38,9.33,9.34,411355.0,8.8855,8.895,8.8476,8.857,411355.0
2020-06-01 15:50:00,9.33,9.35,9.3,9.35,407505.0,8.8476,8.8665,8.8191,8.8665,407505.0
2020-06-01 15:55:00,9.35,9.36,9.34,9.35,790256.0,8.8665,8.876,8.857,8.8665,790256.0
2020-06-02 09:30:00,9.45,9.57,9.43,9.5,792725.0,8.9613,9.0751,8.9424,9.0088,792725.0
2020-06-02 09:35:00,9.5,9.51,9.45,9.51,382826.0,9.0088,9.0182,8.9613,9.0182,382826.0
2020-06-02 09:40:00,9.51,9.6,9.5,9.6,342574.0,9.0182,9.1036,9.0088,9.1036,342574.0
2020-06-02 09:45:00,9.6,9.6,9.53,9.56,240852.0,9.1036,9.1036,9.0372,9.0657,240852.0
2020-06-02 09:50:00,9.55,9.6,9.54,9.6,326186.0,9.0562,9.1036,9.0467,9.1036,326186.0
2020-06-02 09:55:00,9.59,9.66,9.59,9.66,864746.0,9.0941,9.1605,9.0941,9.1605,864746.0
2020-06-02 10:00:00,9.66,9.69,9.62,9.64,498217.0,9.1605,9.1889,9.1226,9.1415,498217.0
2020-06-02 10:05:00,9.65,9.7,9.64,9.68,595105.0,9.151,9.1984,9.1415,9.1795,595105.0
2020-06-02 10:10:00,9.68,9.71,9.66,9.71,378934.0,9.1795,9.2079,9.1605,9.2079,378934.0
2020-06-02 10:15:00,9.71,9.77,9.7,9.73,402822.0,9.2079,9.2648,9.1984,9.2269,402822.0
2020-06-02 10:20:00,9.74,9.78,9.73,9.78,354490.0,9.2364,9.2743,9.2269,9.2743,354490.0
2020-06-02 10:25:00,9.78,9.83,9.77,9.83,589119.0,9.2743,9.3217,9.2648,9.3217,589119.0
2020-06-02 10:30:00,9.83,9.86,9.79,9.79,724544.0,9.3217,9.3501,9.2838,9.2838,724544.0
2020-06-02 10:35:00,9.79,9.82,9.76,9.76,340879.0,9.2838,9.3122,9.2553,9.2553,340879.0
2020-06-02 10:40:00,9.77,9.81,9.74,9.75,406619.0,9.2648,9.3027,9.2364,9.2458,406619.0
2020-06-02 10:45:00,9.75,9.78,9.73,9.74,322765.0,9.2458,9.2743,9.2269,9.2364,322765.0
2020-06-02 10:50:00,9.73,9.77,9.71,9.74,469994.0,9.2269,9.2648,9.2079,9.2364,469994.0
2020-06-02 10:55:00,9.73,9.79,9.73,9.79,206123.0,9.2269,9.2838,9.2269,9.2838,206123.0
2020-06-02 11:00:00,9.79,9.8,9.76,9.78,205940.0,9.2838,9.2933,9.2553,9.2743,205940.0
2020-06-02 11:05:00,9.77,9.78,9.67,9.69,396731.0,9.2648,9.2743,9.17,9.1889,396731.0
2020-06-02 11:10:00,9.68,9.73,9.67,9.72,248669.0,9.1795,9.2269,9.17,9.2174,248669.0
2020-06-02 11:15:00,9.72,9.78,9.71,9.77,296393.0,9.2174,9.2743,9.2079,9.2648,296393.0
2020-06-02 11:20:00,9.77,9.79,9.76,9.78,211087.0,9.2648,9.2838,9.2553,9.2743,211087.0
2020-06-02 11:25:00,9.78,9.78,9.74,9.75,177458.0,9.2743,9.2743,9.2364,9.2458,177458.0
2020-06-02 11:30:00,9.76,9.77,9.74,9.76,117166.0,9.2553,9.2648,9.2364,9.2553,117166.0
2020-06-02 11:35:00,9.76,9.76,9.73,9.74,119596.0,9.2553,9.2553,9.2269,9.2364,119596.0
2020-06-02 11:40:00,9.75,9.78,9.74,9.77,149206.0,9.2458,9.2743,9.2364,9.2648,149206.0
2020-06-02 11:45:00,9.77,9.78,9.75,9.76,136300.0,9.2648,9.2743,9.2458,9.2553,136300.0
2020-06-02 11:50:00,9.77,9.77,9.72,9.75,123535.0,9.2648,9.2648,9.2174,9.2458,123535.0
2020-06-02 11:55:00,9.75,9.75,9.73,9.74,102387.0,9.2458,9.2458,9.2269,9.2364,102387.0
2020-06-02 12:00:00,9.74,9.74,9.71,9.72,156860.0,9.2364,9.2364,9.2079,9.2174,156860.0
2020-06-02 12:05:00,9.73,9.76,9.72,9.76,308851.0,9.2269,9.2553,9.2174,9.2553,308851.0
2020-06-02 12:10:00,9.76,9.79,9.75,9.79,185006.0,9.2553,9.2838,9.2458,9.2838,185006.0
2020-06-02 12:15:00,9.79,9.81,9.78,9.79,187392.0,9.2838,9.3027,9.2743,9.2838,187392.0
2020-06-02 12:20:00,9.79,9.82,9.79,9.82,441234.0,9.2838,9.3122,9.2838,9.3122,441234.0
2020-06-02 12:25:00,9.82,9.84,9.8,9.84,422902.0,9.3122,9.3312,9.2933,9.3312,422902.0
2020-06-02 12:30:00,9.83,9.85,9.82,9.85,191011.0,9.3217,9.3407,9.3122,9.3407,191011.0
2020-06-02 12:35:00,9.85,9.86,9.82,9.84,249664.0,9.3407,9.3501,9.3122,9.3312,249664.0
2020-06-02 12:40:00,9.84,9.86,9.83,9.84,300102.0,9.3312,9.3501,9.3217,9.3312,300102.0
2020-06-02 12:45:00,9.83,9.86,9.83,9.85,182483.0,9.3217,9.3501,9.3217,9.3407,182483.0
2020-06-02 12:50:00,9.86,9.87,9.84,9.87,175927.0,9.3501,9.3596,9.3312,9.3596,175927.0
2020-06-02 12:55:00,9.87,9.87,9.85,9.87,204624.0,9.3596,9.3596,9.3407,9.3596,204624.0
2020-06-02 13:00:00,9.87,9.88,9.86,9.88,206159.0,9.3596,9.3691,9.3501,9.3691,206159.0
2020-06-02 13:05:00,9.88,9.91,9.88,9.88,324026.0,9.3691,9.3976,9.3691,9.3691,324026.0
2020-06-02 13:10:00,9.89,9.89,9.85,9.86,110319.0,9.3786,9.3786,9.3407,9.3501,110319.0
2020-06-02 13:15:00,9.86,9.86,9.85,9.86,91807.0,9.3501,9.3501,9.3407,9.3501,91807.0
2020-06-02 13:20:00,9.86,9.86,9.81,9.82,166998.0,9.3501,9.3501,9.3027,9.3122,166998.0
2020-06-02 13:25:00,9.82,9.83,9.79,9.79,166959.0,9.3122,9.3217,9.2838,9.2838,166959.0
2020-06-02 13:30:00,9.8,9.81,9.77,9.8,138928.0,9.2933,9.3027,9.2648,9.2933,138928.0
2020-06-02 13:35:00,9.8,9.82,9.8,9.8,58864.0,9.2933,9.3122,9.2933,9.2933,58864.0
2020-06-02 13:40:00,9.81,9.84,9.8,9.82,130350.0,9.3027,9.3312,9.2933,9.3122,130350.0
2020-06-02 13:45:00,9.83,9.84,9.81,9.83,158425.0,9.3217,9.3312,9.3027,9.3217,158425.0
2020-06-02 13:50:00,9.83,9.83,9.81,9.82,175690.0,9.3217,9.3217,9.3027,9.3122,175690.0
2020-06-02 13:55:00,9.82,9.83,9.81,9.83,50916.0,9.3122,9.3217,9.3027,9.3217,50916.0
2020-06-02 14:00:00,9.83,9.83,9.81,9.83,102002.0,9.3217,9.3217,9.3027,9.3217,102002.0
2020-06-02 14:05:00,9.83,9.84,9.79,9.8,242171.0,9.3217,9.3312,9.2838,9.2933,242171.0
2020-06-02 14:10:00,9.81,9.82,9.8,9.8,45031.0,9.3027,9.3122,9.2933,9.2933,45031.0
2020-06-02 14:15:00,9.8,9.82,9.79,9.82,116803.0,9.2933,9.3122,9.2838,9.3122,116803.0
2020-06-02 14:20:00,9.82,9.82,9.79,9.8,179669.0,9.3122,9.3122,9.2838,9.2933,179669.0
2020-06-02 14:25:00,9.8,9.82,9.76,9.77,209373.0,9.2933,9.3122,9.2553,9.2648,209373.0
2020-06-02 14:30:00,9.77,9.77,9.73,9.74,106503.0,9.2648,9.2648,9.2269,9.2364,106503.0
2020-06-02 14:35:00,9.74,9.76,9.72,9.73,168425.0,9.2364,9.2553,9.2174,9.2269,168425.0
2020-06-02 14:40:00,9.74,9.75,9.73,9.74,85559.0,9.2364,9.2458,9.2269,9.2364,85559.0
2020-06-02 14:45:00,9.74,9.74,9.73,9.74,118444.0,9.2364,9.2364,9.2269,9.2364,118444.0
2020-06-02 14:50:00,9.74,9.77,9.74,9.77,135783.0,9.2364,9.2648,9.2364,9.2648,135783.0
2020-06-02 14:55:00,9.77,9.78,9.76,9.77,147383.0,9.2648,9.2743,9.2553,9.2648,147383.0
2020-06-02 15:00:00,9.77,9.77,9.74,9.76,149375.0,9.2648,9.2648,9.2364,9.2553,149375.0
2020-06-02 15:05:00,9.76,9.78,9.74,9.76,185274.0,9.2553,9.2743,9.2364,9.2553,185274.0
2020-06-02 15:10:00,9.76,9.77,9.75,9.77,88685.0,9.2553,9.2648,9.2458,9.2648,88685.0
2020-06-02 15:15:00,9.77,9.78,9.75,9.77,155823.0,9.2648,9.2743,9.2458,9.2648,155823.0
2020-06-02 15:20:00,9.77,9.77,9.73,9.76,271740.0,9.2648,9.2648,9.2269,9.2553,271740.0
2020-06-02 15:25:00,9.76,9.76,9.72,9.75,199809.0,9.2553,9.2553,9.2174,9.2458,199809.0
2020-06-02 15:30:00,9.75,9.76,9.72,9.74,372575.0,9.2458,9.2553,9.2174,9.2364,372575.0
2020-06-02 15:35:00,9.74,9.75,9.72,9.74,212025.0,9.2364,9.2458,9.2174,9.2364,212025.0
2020-06-02 15:40:00,9.74,9.75,9.72,9.74,346815.0,9.2364,9.2458,9.2174,9.2364,346815.0
2020-06-02 15:45:00,9.74,9.75,9.72,9.73,595687.0,9.2364,9.2458,9.2174,9.2269,595687.0
2020-06-02 15:50:00,9.74,9.76,9.72,9.76,730190.0,9.2364,9.2553,9.2174,9.2553,730190.0
2020-06-02 15:55:00,9.76,9.78,9.75,9.75,903284.0,9.2553,9.2743,9.2458,9.2458,903284.0
2020-06-03 09:30:00,9.91,10.14,9.88,10.03,1517679.0,9.3976,9.6157,9.3691,9.5114,1517679.0
2020-06-03 09:35:00,10.03,10.05,9.91,9.97,503567.0,9.5114,9.5303,9.3976,9.4545,503567.0
2020-06-03 09:40:00,9.98,10.0,9.93,9.95,402985.0,9.4639,9.4829,9.4165,9.4355,402985.0
2020-06-03 09:45:00,9.95,10.0,9.92,9.96,474498.0,9.4355,9.4829,9.407,9.445,474498.0
2020-06-03 09:50:00,9.96,10.02,9.94,9.95,221431.0,9.445,9.5019,9.426,9.4355,221431.0
2020-06-03 09:55:00,9.95,9.99,9.94,9.97,102694.0,9.4355,9.4734,9.426,9.4545,102694.0
2020-06-03 10:00:00,9.97,9.99,9.96,9.97,463362.0,9.4545,9.4734,9.445,9.4545,463362.0
2020-06-03 10:05:00,9.97,9.98,9.94,9.94,220021.0,9.4545,9.4639,9.426,9.426,220021.0
2020-06-03 10:10:00,9.94,10.04,9.91,10.03,858284.0,9.426,9.5208,9.3976,9.5114,858284.0
2020-06-03 10:15:00,10.03,10.11,10.02,10.08,553361.0,9.5114,9.5872,9.5019,9.5588,553361.0
2020-06-03 10:20:00,10.08,10.19,10.07,10.13,1035115.0,9.5588,9.6631,9.5493,9.6062,1035115.0
2020-06-03 10:25:00,10.13,10.15,10.11,10.15,275955.0,9.6062,9.6252,9.5872,9.6252,275955.0
2020-06-03 10:30:00,10.15,10.18,10.13,10.17,496073.0,9.6252,9.6536,9.6062,9.6441,496073.0
2020-06-03 10:35:00,10.17,10.22,10.14,10.17,510205.0,9.6441,9.6915,9.6157,9.6441,510205.0
2020-06-03 10:40:00,10.17,10.22,10.16,10.19,472519.0,9.6441,9.6915,9.6346,9.6631,472519.0
2020-06-03 10:45:00,10.2,10.23,10.19,10.21,416926.0,9.6726,9.701,9.6631,9.682,416926.0
2020-06-03 10:50:00,10.21,10.24,10.19,10.24,516351.0,9.682,9.7105,9.6631,9.7105,516351.0
2020-06-03 10:55:00,10.24,10.24,10.2,10.22,302855.0,9.7105,9.7105,9.6726,9.6915,302855.0
2020-06-03 11:00:00,10.21,10.24,10.2,10.22,295688.0,9.682,9.7105,9.6726,9.6915,295688.0
2020-06-03 11:05:00,10.22,10.28,10.21,10.26,410167.0,9.6915,9.7484,9.682,9.7295,410167.0
2020-06-03 11:10:00,10.26,10.28,10.24,10.27,364966.0,9.7295,9.7484,9.7105,9.7389,364966.0
2020-06-03 11:15:00,10.27,10.29,10.25,10.26,522784.0,9.7389,9.7579,9.72,9.7295,522784.0
2020-06-03 11:20:00,10.26,10.31,10.25,10.3,564444.0,9.7295,9.7769,9.72,9.7674,564444.0
2020-06-03 11:25:00,10.3,10.32,10.28,10.29,397325.0,9.7674,9.7864,9.7484,9.7579,397325.0
2020-06-03 11:30:00,10.3,10.33,10.26,10.27,241519.0,9.7674,9.7958,9.7295,9.7389,241519.0
2020-06-03 11:35:00,10.27,10.31,10.25,10.26,350350.0,9.7389,9.7769,9.72,9.7295,350350.0
2020-06-03 11:40:00,10.27,10.29,10.23,10.25,219008.0,9.7389,9.7579,9.701,9.72,219008.0
2020-06-03 11:45:00,10.25,10.26,10.22,10.24,134710.0,9.72,9.7295,9.6915,9.7105,134710.0
2020-06-03 11:50:00,10.24,10.24,10.18,10.19,138636.0,9.7105,9.7105,9.6536,9.6631,138636.0
2020-06-03 11:55:00,10.18,10.23,10.18,10.21,140103.0,9.6536,9.701,9.6536,9.682,140103.0
2020-06-03 12:00:00,10.21,10.22,10.19,10.2,82109.0,9.682,9.6915,9.6631,9.6726,82109.0
2020-06-03 12:05:00,10.19,10.2,10.18,10.18,74393.0,9.6631,9.6726,9.6536,9.6536,74393.0
2020-06-03 12:10:00,10.18,10.19,10.17,10.18,91705.0,9.6536,9.6631,9.6441,9.6536,91705.0
2020-06-03 12:15:00,10.18,10.18,10.14,10.16,137693.0,9.6536,9.6536,9.6157,9.6346,137693.0
2020-06-03 12:20:00,10.16,10.17,10.14,10.17,158239.0,9.6346,9.6441,9.6157,9.6441,158239.0
2020-06-03 12:25:00,10.17,10.18,10.15,10.17,153440.0,9.6441,9.6536,9.6252,9.6441,153440.0
2020-06-03 12:30:00,10.17,10.18,10.15,10.15,149480.0,9.6441,9.6536,9.6252,9.6252,149480.0
2020-06-03 12:35:00,10.16,10.16,10.12,10.14,169216.0,9.6346,9.6346,9.5967,9.6157,169216.0
2020-06-03 12:40:00,10.14,10.17,10.13,10.16,89023.0,9.6157,9.6441,9.6062,9.6346,89023.0
2020-06-03 12:45:00,10.15,10.16,10.13,10.15,136586.0,9.6252,9.6346,9.6062,9.6252,136586.0
2020-06-03 12:50:00,10.15,10.15,10.12,10.13,184313.0,9.6252,9.6252,9.5967,9.6062,184313.0
2020-06-03 12:55:00,10.13,10.15,10.12,10.13,87926.0,9.6062,9.6252,9.5967,9.6062,87926.0
2020-06-03 13:00:00,10.14,10.15,10.12,10.13,81695.0,9.6157,9.6252,9.5967,9.6062,81695.0
2020-06-03 13:05:00,10.13,10.16,10.12,10.15,178295.0,9.6062,9.6346,9.5967,9.6252,178295.0
2020-06-03 13:10:00,10.15,10.19,10.14,10.19,181548.0,9.6252,9.6631,9.6157,9.6631,181548.0
2020-06-03 13:15:00,10.18,10.2,10.16,10.18,173644.0,9.6536,9.6726,9.6346,9.6536,173644.0
2020-06-03 13:20:00,10.18,10.19,10.17,10.18,150859.0,9.6536,9.6631,9.6441,9.6536,150859.0
2020-06-03 13:25:00,10.17,10.18,10.16,10.17,159303.0,9.6441,9.6536,9.6346,9.6441,159303.0
2020-06-03 13:30:00,10.16,10.17,10.15,10.16,77975.0,9.6346,9.6441,9.6252,9.6346,77975.0
2020-06-03 13:35:00,10.15,10.16,10.14,10.15,78900.0,9.6252,9.6346,9.6157,9.6252,78900.0
2020-06-03 13:40:00,10.14,10.16,10.13,10.16,144085.0,9.6157,9.6346,9.6062,9.6346,144085.0
2020-06-03 13:45:00,10.16,10.17,10.14,10.15,132767.0,9.6346,9.6441,9.6157,9.6252,132767.0
2020-06-03 13:50:00,10.16,10.16,10.13,10.14,137797.0,9.6346,9.6346,9.6062,9.6157,137797.0
2020-06-03 13:55:00,10.15,10.16,10.14,10.16,51877.0,9.6252,9.6346,9.6157,9.6346,51877.0
2020-06-03 14:00:00,10.15,10.18,10.14,10.17,231549.0,9.6252,9.6536,9.6157,9.6441,231549.0
2020-06-03 14:05:00,10.17,10.18,10.15,10.17,257379.0,9.6441,9.6536,9.6252,9.6441,257379.0
2020-06-03 14:10:00,10.16,10.18,10.15,10.17,187273.0,9.6346,9.6536,9.6252,9.6441,187273.0
2020-06-03 14:15:00,10.17,10.18,10.15,10.18,129801.0,9.6441,9.6536,9.6252,9.6536,129801.0
2020-06-03 14:20:00,10.18,10.19,10.17,10.19,160251.0,9.6536,9.6631,9.6441,9.6631,160251.0
2020-06-03 14:25:00,10.19,10.23,10.18,10.2,264827.0,9.6631,9.701,9.6536,9.6726,264827.0
2020-06-03 14:30:00,10.21,10.22,10.19,10.21,152796.0,9.682,9.6915,9.6631,9.682,152796.0
2020-06-03 14:35:00,10.21,10.24,10.21,10.23,120295.0,9.682,9.7105,9.682,9.701,120295.0
2020-06-03 14:40:00,10.23,10.25,10.22,10.24,185412.0,9.701,9.72,9.6915,9.7105,185412.0
2020-06-03 14:45:00,10.24,10.24,10.2,10.21,155528.0,9.7105,9.7105,9.6726,9.682,155528.0
2020-06-03 14:50:00,10.21,10.22,10.19,10.2,55257.0,9.682,9.6915,9.6631,9.6726,55257.0
2020-06-03 14:55:00,10.19,10.2,10.15,10.16,164059.0,9.6631,9.6726,9.6252,9.6346,164059.0
2020-06-03 15:00:00,10.16,10.16,10.13,10.16,234681.0,9.6346,9.6346,9.6062,9.6346,234681.0
2020-06-03 15:05:00,10.16,10.17,10.14,10.15,169589.0,9.6346,9.6441,9.6157,9.6252,169589.0
2020-06-03 15:10:00,10.15,10.16,10.14,10.15,108335.0,9.6252,9.6346,9.6157,9.6252,108335.0
2020-06-03 15:15:00,10.16,10.16,10.13,10.16,231466.0,9.6346,9.6346,9.6062,9.6346,231466.0
2020-06-03 15:20:00,10.16,10.18,10.13,10.18,220125.0,9.6346,9.6536,9.6062,9.6536,220125.0
2020-06-03 15:25:00,10.18,10.2,10.17,10.19,166836.0,9.6536,9.6726,9.6441,9.6631,166836.0
2020-06-03 15:30:00,10.19,10.19,10.17,10.19,272616.0,9.6631,9.6631,9.6441,9.6631,272616.0
2020-06-03 15:35:00,10.18,10.2,10.17,10.2,239832.0,9.6536,9.6726,9.6441,9.6726,239832.0
2020-06-03 15:40:00,10.19,10.22,10.18,10.21,360857.0,9.6631,9.6915,9.6536,9.682,360857.0
2020-06-03 15:45:00,10.21,10.23,10.19,10.21,474322.0,9.682,9.701,9.6631,9.682,474322.0
2020-06-03 15:50:00,10.21,10.21,10.17,10.19,447295.0,9.682,9.682,9.6441,9.6631,447295.0
2020-06-03 15:55:00,10.19,10.19,10.12,10.15,1247843.0,9.6631,9.6631,9.5967,9.6252,1247843.0
2020-06-04 09:30:00,10.13,10.28,10.12,10.16,672064.0,9.6062,9.7484,9.5967,9.6346,672064.0
2020-06-04 09:35:00,10.17,10.17,10.02,10.03,530021.0,9.6441,9.6441,9.5019,9.5114,530021.0
2020-06-04 09:40:00,10.03,10.04,9.96,9.98,448177.0,9.5114,9.5208,9.445,9.4639,448177.0
2020-06-04 09:45:00,9.98,9.99,9.89,9.97,354852.0,9.4639,9.4734,9.3786,9.4545,354852.0
2020-06-04 09:50:00,9.97,10.1,9.97,10.1,418152.0,9.4545,9.5777,9.4545,9.5777,418152.0
2020-06-04 09:55:00,10.1,10.1,10.05,10.07,250310.0,9.5777,9.5777,9.5303,9.5493,250310.0
2020-06-04 10:00:00,10.06,10.16,10.06,10.13,175498.0,9.5398,9.6346,9.5398,9.6062,175498.0
2020-06-04 10:05:00,10.13,10.23,10.13,10.21,399800.0,9.6062,9.701,9.6062,9.682,399800.0
2020-06-04 10:10:00,10.21,10.24,10.18,10.2,178192.0,9.682,9.7105,9.6536,9.6726,178192.0
2020-06-04 10:15:00,10.2,10.23,10.19,10.21,167581.0,9.6726,9.701,9.6631,9.682,167581.0
2020-06-04 10:20:00,10.21,10.22,10.17,10.21,217444.0,9.682,9.6915,9.6441,9.682,217444.0
2020-06-04 10:25:00,10.21,10.24,10.2,10.23,144583.0,9.682,9.7105,9.6726,9.701,144583.0
2020-06-04 10:30:00,10.23,10.25,10.18,10.19,492774.0,9.701,9.72,9.6536,9.6631,492774.0
2020-06-04 10:35:00,10.19,10.2,10.11,10.11,299371.0,9.6631,9.6726,9.5872,9.5872,299371.0
2020-06-04 10:40:00,10.12,10.14,10.1,10.13,331856.0,9.5967,9.6157,9.5777,9.6062,331856.0
2020-06-04 10:45:00,10.13,10.19,10.11,10.17,137182.0,9.6062,9.6631,9.5872,9.6441,137182.0
2020-06-04 10:50:00,10.17,10.2,10.14,10.2,95797.0,9.6441,9.6726,9.6157,9.6726,95797.0
2020-06-04 10:55:00,10.2,10.23,10.18,10.2,178834.0,9.6726,9.701,9.6536,9.6726,178834.0
2020-06-04 11:00:00,10.19,10.23,10.17,10.21,252514.0,9.6631,9.701,9.6441,9.682,252514.0
2020-06-04 11:05:00,10.21,10.23,10.13,10.14,243072.0,9.682,9.701,9.6062,9.6157,243072.0
2020-06-04 11:10:00,10.14,10.15,10.1,10.12,136438.0,9.6157,9.6252,9.5777,9.5967,136438.0
2020-06-04 11:15:00,10.13,10.15,10.09,10.09,139221.0,9.6062,9.6252,9.5683,9.5683,139221.0
2020-06-04 11:20:00,10.1,10.16,10.08,10.13,122529.0,9.5777,9.6346,9.5588,9.6062,122529.0
2020-06-04 11:25:00,10.13,10.17,10.12,10.16,117592.0,9.6062,9.6441,9.5967,9.6346,117592.0
2020-06-04 11:30:00,10.15,10.21,10.15,10.2,82482.0,9.6252,9.682,9.6252,9.6726,82482.0
2020-06-04 11:35:00,10.19,10.22,10.17,10.21,90061.0,9.6631,9.6915,9.6441,9.682,90061.0
2020-06-04 11:40:00,10.21,10.22,10.18,10.2,78296.0,9.682,9.6915,9.6536,9.6726,78296.0
2020-06-04 11:45:00,10.2,10.21,10.17,10.18,84586.0,9.6726,9.682,9.6441,9.6536,84586.0
2020-06-04 11:50:00,10.18,10.21,10.17,10.21,89280.0,9.6536,9.682,9.6441,9.682,89280.0
2020-06-04 11:55:00,10.21,10.23,10.2,10.21,123176.0,9.682,9.701,9.6726,9.682,123176.0
2020-06-04 12:00:00,10.21,10.23,10.19,10.21,145236.0,9.682,9.701,9.6631,9.682,145236.0
2020-06-04 12:05:00,10.22,10.23,10.2,10.22,105211.0,9.6915,9.701,9.6726,9.6915,105211.0
2020-06-04 12:10:00,10.23,10.23,10.2,10.21,81849.0,9.701,9.701,9.6726,9.682,81849.0
2020-06-04 12:15:00,10.2,10.24,10.19,10.24,155237.0,9.6726,9.7105,9.6631,9.7105,155237.0
2020-06-04 12:20:00,10.23,10.24,10.21,10.24,111097.0,9.701,9.7105,9.682,9.7105,111097.0
2020-06-04 12:25:00,10.24,10.24,10.2,10.21,92501.0,9.7105,9.7105,9.6726,9.682,92501.0
2020-06-04 12:30:00,10.21,10.21,10.17,10.2,246784.0,9.682,9.682,9.6441,9.6726,246784.0
2020-06-04 12:35:00,10.2,10.22,10.19,10.21,54683.0,9.6726,9.6915,9.6631,9.682,54683.0
2020-06-04 12:40:00,10.21,10.23,10.19,10.21,113645.0,9.682,9.701,9.6631,9.682,113645.0
2020-06-04 12:45:00,10.21,10.21,10.17,10.17,112893.0,9.682,9.682,9.6441,9.6441,112893.0
2020-06-04 12:50:00,10.18,10.19,10.16,10.17,102431.0,9.6536,9.6631,9.6346,9.6441,102431.0
2020-06-04 12:55:00,10.17,10.17,10.15,10.16,130510.0,9.6441,9.6441,9.6252,9.6346,130510.0
2020-06-04 13:00:00,10.17,10.17,10.14,10.14,68952.0,9.6441,9.6441,9.6157,9.6157,68952.0
2020-06-04 13:05:00,10.15,10.18,10.14,10.18,85376.0,9.6252,9.6536,9.6157,9.6536,85376.0
2020-06-04 13:10:00,10.18,10.2,10.16,10.17,117461.0,9.6536,9.6726,9.6346,9.6441,117461.0
2020-06-04 13:15:00,10.17,10.17,10.14,10.15,113775.0,9.6441,9.6441,9.6157,9.6252,113775.0
2020-06-04 13:20:00,10.16,10.2,10.15,10.19,190440.0,9.6346,9.6726,9.6252,9.6631,190440.0
2020-06-04 13:25:00,10.19,10.21,10.17,10.19,135290.0,9.6631,9.682,9.6441,9.6631,135290.0
2020-06-04 13:30:00,10.19,10.22,10.19,10.2,119809.0,9.6631,9.6915,9.6631,9.6726,119809.0
2020-06-04 13:35:00,10.2,10.23,10.19,10.21,273064.0,9.6726,9.701,9.6631,9.682,273064.0
2020-06-04 13:40:00,10.21,10.25,10.21,10.24,496327.0,9.682,9.72,9.682,9.7105,496327.0
2020-06-04 13:45:00,10.25,10.26,10.22,10.25,146921.0,9.72,9.7295,9.6915,9.72,146921.0
2020-06-04 13:50:00,10.25,10.25,10.21,10.22,126150.0,9.72,9.72,9.682,9.6915,126150.0
2020-06-04 13:55:00,10.22,10.23,10.19,10.19,111134.0,9.6915,9.701,9.6631,9.6631,111134.0
2020-06-04 14:00:00,10.2,10.21,10.18,10.2,111670.0,9.6726,9.682,9.6536,9.6726,111670.0
2020-06-04 14:05:00,10.2,10.21,10.17,10.2,139107.0,9.6726,9.682,9.6441,9.6726,139107.0
2020-06-04 14:10:00,10.2,10.22,10.19,10.21,129898.0,9.6726,9.6915,9.6631,9.682,129898.0
2020-06-04 14:15:00,10.21,10.22,10.2,10.21,140279.0,9.682,9.6915,9.6726,9.682,140279.0
2020-06-04 14:20:00,10.21,10.22,10.2,10.21,58563.0,9.682,9.6915,9.6726,9.682,58563.0
2020-06-04 14:25:00,10.22,10.23,10.2,10.22,157276.0,9.6915,9.701,9.6726,9.6915,157276.0
2020-06-04 14:30:00,10.22,10.24,10.21,10.23,145567.0,9.6915,9.7105,9.682,9.701,145567.0
2020-06-04 14:35:00,10.22,10.25,10.22,10.25,109301.0,9.6915,9.72,9.6915,9.72,109301.0
2020-06-04 14:40:00,10.25,10.25,10.22,10.22,137803.0,9.72,9.72,9.6915,9.6915,137803.0
2020-06-04 14:45:00,10.22,10.25,10.21,10.24,102292.0,9.6915,9.72,9.682,9.7105,102292.0
2020-06-04 14:50:00,10.24,10.26,10.23,10.25,290271.0,9.7105,9.7295,9.701,9.72,290271.0
2020-06-04 14:55:00,10.25,10.25,10.17,10.18,181898.0,9.72,9.72,9.6441,9.6536,181898.0
2020-06-04 15:00:00,10.19,10.21,10.18,10.18,205833.0,9.6631,9.682,9.6536,9.6536,205833.0
2020-06-04 15:05:00,10.18,10.19,10.12,10.12,222455.0,9.6536,9.6631,9.5967,9.5967,222455.0
2020-06-04 15:10:00,10.12,10.13,10.07,10.08,260620.0,9.5967,9.6062,9.5493,9.5588,260620.0
2020-06-04 15:15:00,10.07,10.1,10.06,10.1,599086.0,9.5493,9.5777,9.5398,9.5777,599086.0
2020-06-04 15:20:00,10.09,10.1,10.06,10.1,566181.0,9.5683,9.5777,9.5398,9.5777,566181.0
2020-06-04 15:25:00,10.1,10.12,10.09,10.1,203423.0,9.5777,9.5967,9.5683,9.5777,203423.0
2020-06-04 15:30:00,10.1,10.13,10.08,10.11,664770.0,9.5777,9.6062,9.5588,9.5872,664770.0
2020-06-04 15:35:00,10.12,10.13,10.09,10.12,297991.0,9.5967,9.6062,9.5683,9.5967,297991.0
2020-06-04 15:40:00,10.11,10.15,10.1,10.13,265983.0,9.5872,9.6252,9.5777,9.6062,265983.0
2020-06-04 15:45:00,10.13,10.17,10.12,10.15,336971.0,9.6062,9.6441,9.5967,9.6252,336971.0
2020-06-04 15:50:00,10.16,10.19,10.15,10.18,545829.0,9.6346,9.6631,9.6252,9.6536,545829.0
2020-06-04 15:55:00,10.18,10.21,10.17,10.21,1070329.0,9.6536,9.682,9.6441,9.682,1070329.0
2020-06-05 09:30:00,10.76,10.97,10.7,10.88,1358555.0,10.2036,10.4028,10.1467,10.3174,1358555.0
2020-06-05 09:35:00,10.89,10.92,10.81,10.87,631706.0,10.3269,10.3553,10.251,10.3079,631706.0
2020-06-05 09:40:00,10.87,10.91,10.79,10.91,461924.0,10.3079,10.3459,10.2321,10.3459,461924.0
2020-06-05 09:45:00,10.91,10.92,10.79,10.79,428330.0,10.3459,10.3553,10.2321,10.2321,428330.0
2020-06-05 09:50:00,10.79,10.83,10.75,10.82,610771.0,10.2321,10.27,10.1941,10.2605,610771.0
2020-06-05 09:55:00,10.83,10.89,10.8,10.87,1137988.0,10.27,10.3269,10.2415,10.3079,1137988.0
2020-06-05 10:00:00,10.87,11.04,10.86,11.03,1169692.0,10.3079,10.4691,10.2984,10.4596,1169692.0
2020-06-05 10:05:00,11.03,11.11,11.02,11.05,610414.0,10.4596,10.5355,10.4502,10.4786,610414.0
2020-06-05 10:10:00,11.05,11.08,10.99,11.03,690100.0,10.4786,10.5071,10.4217,10.4596,690100.0
2020-06-05 10:15:00,11.03,11.04,10.98,11.01,372342.0,10.4596,10.4691,10.4122,10.4407,372342.0
2020-06-05 10:20:00,11.01,11.02,10.98,11.0,243275.0,10.4407,10.4502,10.4122,10.4312,243275.0
2020-06-05 10:25:00,11.0,11.0,10.91,10.95,550059.0,10.4312,10.4312,10.3459,10.3838,550059.0
2020-06-05 10:30:00,10.95,10.98,10.92,10.97,526676.0,10.3838,10.4122,10.3553,10.4028,526676.0
2020-06-05 10:35:00,10.97,11.04,10.96,11.02,459542.0,10.4028,10.4691,10.3933,10.4502,459542.0
2020-06-05 10:40:00,11.02,11.05,11.0,11.05,258860.0,10.4502,10.4786,10.4312,10.4786,258860.0
2020-06-05 10:45:00,11.05,11.12,11.04,11.08,342424.0,10.4786,10.545,10.4691,10.5071,342424.0
2020-06-05 10:50:00,11.09,11.1,11.04,11.05,241830.0,10.5165,10.526,10.4691,10.4786,241830.0
2020-06-05 10:55:00,11.05,11.08,11.02,11.04,159442.0,10.4786,10.5071,10.4502,10.4691,159442.0
2020-06-05 11:00:00,11.04,11.06,11.01,11.05,238557.0,10.4691,10.4881,10.4407,10.4786,238557.0
2020-06-05 11:05:00,11.05,11.06,11.0,11.01,336416.0,10.4786,10.4881,10.4312,10.4407,336416.0
2020-06-05 11:10:00,11.01,11.05,11.0,11.04,178168.0,10.4407,10.4786,10.4312,10.4691,178168.0
2020-06-05 11:15:00,11.03,11.04,11.01,11.02,222219.0,10.4596,10.4691,10.4407,10.4502,222219.0
2020-06-05 11:20:00,11.03,11.1,11.02,11.1,458423.0,10.4596,10.526,10.4502,10.526,458423.0
2020-06-05 11:25:00,11.1,11.19,11.08,11.18,768660.0,10.526,10.6114,10.5071,10.6019,768660.0
2020-06-05 11:30:00,11.18,11.19,11.12,11.13,298659.0,10.6019,10.6114,10.545,10.5545,298659.0
2020-06-05 11:35:00,11.13,11.13,11.04,11.05,299676.0,10.5545,10.5545,10.4691,10.4786,299676.0
2020-06-05 11:40:00,11.05,11.06,10.98,11.0,371528.0,10.4786,10.4881,10.4122,10.4312,371528.0
2020-06-05 11:45:00,11.01,11.02,10.96,10.97,304846.0,10.4407,10.4502,10.3933,10.4028,304846.0
2020-06-05 11:50:00,10.97,11.01,10.97,10.99,241659.0,10.4028,10.4407,10.4028,10.4217,241659.0
2020-06-05 11:55:00,10.98,10.99,10.95,10.97,143069.0,10.4122,10.4217,10.3838,10.4028,143069.0
2020-06-05 12:00:00,10.97,10.99,10.92,10.95,178679.0,10.4028,10.4217,10.3553,10.3838,178679.0
2020-06-05 12:05:00,10.95,10.95,10.89,10.93,246664.0,10.3838,10.3838,10.3269,10.3648,246664.0
2020-06-05 12:10:00,10.93,10.94,10.84,10.86,249696.0,10.3648,10.3743,10.2795,10.2984,249696.0
2020-06-05 12:15:00,10.86,10.87,10.82,10.84,221418.0,10.2984,10.3079,10.2605,10.2795,221418.0
2020-06-05 12:20:00,10.84,10.87,10.81,10.82,292324.0,10.2795,10.3079,10.251,10.2605,292324.0
2020-06-05 12:25:00,10.82,10.86,10.81,10.83,141727.0,10.2605,10.2984,10.251,10.27,141727.0
2020-06-05 12:30:00,10.84,10.89,10.83,10.89,149661.0,10.2795,10.3269,10.27,10.3269,149661.0
2020-06-05 12:35:00,10.88,10.92,10.88,10.89,99950.0,10.3174,10.3553,10.3174,10.3269,99950.0
2020-06-05 12:40:00,10.9,10.91,10.88,10.9,134859.0,10.3364,10.3459,10.3174,10.3364,134859.0
2020-06-05 12:45:00,10.9,10.91,10.88,10.88,103586.0,10.3364,10.3459,10.3174,10.3174,103586.0
2020-06-05 12:50:00,10.88,10.91,10.87,10.91,101525.0,10.3174,10.3459,10.3079,10.3459,101525.0
2020-06-05 12:55:00,10.9,10.93,10.9,10.93,87746.0,10.3364,10.3648,10.3364,10.3648,87746.0
2020-06-05 13:00:00,10.93,10.95,10.9,10.92,156051.0,10.3648,10.3838,10.3364,10.3553,156051.0
2020-06-05 13:05:00,10.91,10.92,10.9,10.92,50024.0,10.3459,10.3553,10.3364,10.3553,50024.0
2020-06-05 13:10:00,10.92,10.93,10.9,10.91,124576.0,10.3553,10.3648,10.3364,10.3459,124576.0
2020-06-05 13:15:00,10.91,10.91,10.89,10.9,37916.0,10.3459,10.3459,10.3269,10.3364,37916.0
2020-06-05 13:20:00,10.9,10.91,10.87,10.9,112227.0,10.3364,10.3459,10.3079,10.3364,112227.0
2020-06-05 13:25:00,10.9,10.9,10.87,10.89,77487.0,10.3364,10.3364,10.3079,10.3269,77487.0
2020-06-05 13:30:00,10.9,10.92,10.89,10.92,69214.0,10.3364,10.3553,10.3269,10.3553,69214.0
2020-06-05 13:35:00,10.92,10.92,10.89,10.9,73467.0,10.3553,10.3553,10.3269,10.3364,73467.0
2020-06-05 13:40:00,10.89,10.92,10.88,10.91,113339.0,10.3269,10.3553,10.3174,10.3459,113339.0
2020-06-05 13:45:00,10.9,10.91,10.88,10.9,157631.0,10.3364,10.3459,10.3174,10.3364,157631.0
2020-06-05 13:50:00,10.9,10.91,10.88,10.89,83762.0,10.3364,10.3459,10.3174,10.3269,83762.0
2020-06-05 13:55:00,10.89,10.9,10.86,10.87,109207.0,10.3269,10.3364,10.2984,10.3079,109207.0
2020-06-05 14:00:00,10.87,10.91,10.86,10.9,145723.0,10.3079,10.3459,10.2984,10.3364,145723.0
2020-06-05 14:05:00,10.9,10.9,10.87,10.88,101310.0,10.3364,10.3364,10.3079,10.3174,101310.0
2020-06-05 14:10:00,10.89,10.9,10.84,10.85,229123.0,10.3269,10.3364,10.2795,10.289,229123.0
2020-06-05 14:15:00,10.85,10.87,10.84,10.87,140679.0,10.289,10.3079,10.2795,10.3079,140679.0
2020-06-05 14:20:00,10.87,10.88,10.84,10.85,114410.0,10.3079,10.3174,10.2795,10.289,114410.0
2020-06-05 14:25:00,10.84,10.85,10.8,10.83,215885.0,10.2795,10.289,10.2415,10.27,215885.0
2020-06-05 14:30:00,10.83,10.85,10.81,10.83,167286.0,10.27,10.289,10.251,10.27,167286.0
2020-06-05 14:35:00,10.82,10.85,10.78,10.85,183309.0,10.2605,10.289,10.2226,10.289,183309.0
2020-06-05 14:40:00,10.85,10.87,10.83,10.86,115840.0,10.289,10.3079,10.27,10.2984,115840.0
2020-06-05 14:45:00,10.86,10.87,10.83,10.84,126098.0,10.2984,10.3079,10.27,10.2795,126098.0
2020-06-05 14:50:00,10.84,10.86,10.82,10.83,85108.0,10.2795,10.2984,10.2605,10.27,85108.0
2020-06-05 14:55:00,10.83,10.85,10.82,10.84,51562.0,10.27,10.289,10.2605,10.2795,51562.0
2020-06-05 15:00:00,10.83,10.85,10.82,10.84,168033.0,10.27,10.289,10.2605,10.2795,168033.0
2020-06-05 15:05:00,10.85,10.85,10.79,10.79,190474.0,10.289,10.289,10.2321,10.2321,190474.0
2020-06-05 15:10:00,10.79,10.8,10.75,10.77,313659.0,10.2321,10.2415,10.1941,10.2131,313659.0
2020-06-05 15:15:00,10.76,10.8,10.75,10.8,250724.0,10.2036,10.2415,10.1941,10.2415,250724.0
2020-06-05 15:20:00,10.79,10.81,10.78,10.79,168224.0,10.2321,10.251,10.2226,10.2321,168224.0
2020-06-05 15:25:00,10.79,10.83,10.79,10.82,163543.0,10.2321,10.27,10.2321,10.2605,163543.0
2020-06-05 15:30:00,10.82,10.82,10.77,10.77,265909.0,10.2605,10.2605,10.2131,10.2131,265909.0
2020-06-05 15:35:00,10.78,10.85,10.77,10.85,1111094.0,10.2226,10.289,10.2131,10.289,1111094.0
2020-06-05 15:40:00,10.85,10.86,10.82,10.85,600263.0,10.289,10.2984,10.2605,10.289,600263.0
2020-06-05 15:45:00,10.84,10.85,10.81,10.81,555720.0,10.2795,10.289,10.251,10.251,555720.0
2020-06-05 15:50:00,10.81,10.85,10.8,10.82,865998.0,10.251,10.289,10.2415,10.2605,865998.0
2020-06-05 15:55:00,10.82,10.87,10.81,10.85,818904.0,10.2605,10.3079,10.251,10.289,818904.0
2020-06-08 09:30:00,11.12,11.24,11.11,11.11,684843.0,10.545,10.6588,10.5355,10.5355,684843.0
2020-06-08 09:35:00,11.11,11.13,11.05,11.11,314442.0,10.5355,10.5545,10.4786,10.5355,314442.0
2020-06-08 09:40:00,11.12,11.18,11.04,11.15,388039.0,10.545,10.6019,10.4691,10.5734,388039.0
2020-06-08 09:45:00,11.16,11.18,11.07,11.07,264268.0,10.5829,10.6019,10.4976,10.4976,264268.0
2020-06-08 09:50:00,11.06,11.11,11.02,11.11,290247.0,10.4881,10.5355,10.4502,10.5355,290247.0
2020-06-08 09:55:00,11.1,11.15,11.08,11.15,294247.0,10.526,10.5734,10.5071,10.5734,294247.0
2020-06-08 10:00:00,11.15,11.15,11.08,11.09,249927.0,10.5734,10.5734,10.5071,10.5165,249927.0
2020-06-08 10:05:00,11.09,11.15,11.07,11.14,386646.0,10.5165,10.5734,10.4976,10.564,386646.0
2020-06-08 10:10:00,11.14,11.15,11.09,11.14,144170.0,10.564,10.5734,10.5165,10.564,144170.0
2020-06-08 10:15:00,11.14,11.17,11.07,11.08,445489.0,10.564,10.5924,10.4976,10.5071,445489.0
2020-06-08 10:20:00,11.08,11.09,11.03,11.05,263635.0,10.5071,10.5165,10.4596,10.4786,263635.0
2020-06-08 10:25:00,11.05,11.06,10.96,10.99,234918.0,10.4786,10.4881,10.3933,10.4217,234918.0
2020-06-08 10:30:00,10.99,11.0,10.9,10.91,215949.0,10.4217,10.4312,10.3364,10.3459,215949.0
2020-06-08 10:35:00,10.9,10.92,10.84,10.87,443330.0,10.3364,10.3553,10.2795,10.3079,443330.0
2020-06-08 10:40:00,10.87,10.96,10.87,10.95,177584.0,10.3079,10.3933,10.3079,10.3838,177584.0
2020-06-08 10:45:00,10.96,10.98,10.94,10.96,144246.0,10.3933,10.4122,10.3743,10.3933,144246.0
2020-06-08 10:50:00,10.96,11.0,10.96,11.0,89545.0,10.3933,10.4312,10.3933,10.4312,89545.0
2020-06-08 10:55:00,11.0,11.01,10.96,11.0,119494.0,10.4312,10.4407,10.3933,10.4312,119494.0
2020-06-08 11:00:00,11.0,11.02,10.97,10.99,93367.0,10.4312,10.4502,10.4028,10.4217,93367.0
2020-06-08 11:05:00,10.99,10.99,10.94,10.97,124258.0,10.4217,10.4217,10.3743,10.4028,124258.0
2020-06-08 11:10:00,10.97,11.0,10.97,10.99,164173.0,10.4028,10.4312,10.4028,10.4217,164173.0
2020-06-08 11:15:00,11.0,11.01,10.98,10.99,149380.0,10.4312,10.4407,10.4122,10.4217,149380.0
2020-06-08 11:20:00,10.98,11.0,10.97,10.98,72884.0,10.4122,10.4312,10.4028,10.4122,72884.0
2020-06-08 11:25:00,10.98,11.0,10.97,11.0,68035.0,10.4122,10.4312,10.4028,10.4312,68035.0
2020-06-08 11:30:00,10.99,11.05,10.99,11.04,197815.0,10.4217,10.4786,10.4217,10.4691,197815.0
2020-06-08 11:35:00,11.04,11.05,11.01,11.04,126412.0,10.4691,10.4786,10.4407,10.4691,126412.0
2020-06-08 11:40:00,11.04,11.07,11.04,11.05,162045.0,10.4691,10.4976,10.4691,10.4786,162045.0
2020-06-08 11:45:00,11.06,11.1,11.05,11.1,153799.0,10.4881,10.526,10.4786,10.526,153799.0
2020-06-08 11:50:00,11.1,11.11,11.07,11.09,143235.0,10.526,10.5355,10.4976,10.5165,143235.0
2020-06-08 11:55:00,11.1,11.14,11.09,11.11,253149.0,10.526,10.564,10.5165,10.5355,253149.0
2020-06-08 12:00:00,11.11,11.14,11.11,11.13,165393.0,10.5355,10.564,10.5355,10.5545,165393.0
2020-06-08 12:05:00,11.13,11.15,11.12,11.14,86772.0,10.5545,10.5734,10.545,10.564,86772.0
2020-06-08 12:10:00,11.14,11.17,11.1,11.11,122800.0,10.564,10.5924,10.526,10.5355,122800.0
2020-06-08 12:15:00,11.11,11.15,11.1,11.13,76290.0,10.5355,10.5734,10.526,10.5545,76290.0
2020-06-08 12:20:00,11.14,11.15,11.11,11.14,186983.0,10.564,10.5734,10.5355,10.564,186983.0
2020-06-08 12:25:00,11.14,11.14,11.09,11.11,129924.0,10.564,10.564,10.5165,10.5355,129924.0
2020-06-08 12:30:00,11.1,11.11,11.08,11.1,112444.0,10.526,10.5355,10.5071,10.526,112444.0
2020-06-08 12:35:00,11.1,11.11,11.09,11.1,152801.0,10.526,10.5355,10.5165,10.526,152801.0
2020-06-08 12:40:00,11.1,11.11,11.07,11.1,176991.0,10.526,10.5355,10.4976,10.526,176991.0
2020-06-08 12:45:00,11.1,11.11,11.09,11.11,76576.0,10.526,10.5355,10.5165,10.5355,76576.0
2020-06-08 12:50:00,11.11,11.11,11.09,11.09,128599.0,10.5355,10.5355,10.5165,10.5165,128599.0
2020-06-08 12:55:00,11.1,11.14,11.09,11.12,691489.0,10.526,10.564,10.5165,10.545,691489.0
2020-06-08 13:00:00,11.13,11.21,11.12,11.19,762823.0,10.5545,10.6303,10.545,10.6114,762823.0
2020-06-08 13:05:00,11.19,11.21,11.18,11.18,205063.0,10.6114,10.6303,10.6019,10.6019,205063.0
2020-06-08 13:10:00,11.18,11.21,11.18,11.21,96338.0,10.6019,10.6303,10.6019,10.6303,96338.0
2020-06-08 13:15:00,11.21,11.22,11.17,11.18,170597.0,10.6303,10.6398,10.5924,10.6019,170597.0
2020-06-08 13:20:00,11.18,11.18,11.14,11.16,119506.0,10.6019,10.6019,10.564,10.5829,119506.0
2020-06-08 13:25:00,11.16,11.18,11.15,11.17,43253.0,10.5829,10.6019,10.5734,10.5924,43253.0
2020-06-08 13:30:00,11.17,11.19,11.13,11.19,204374.0,10.5924,10.6114,10.5545,10.6114,204374.0
2020-06-08 13:35:00,11.19,11.21,11.17,11.19,201592.0,10.6114,10.6303,10.5924,10.6114,201592.0
2020-06-08 13:40:00,11.18,11.19,11.16,11.17,151943.0,10.6019,10.6114,10.5829,10.5924,151943.0
2020-06-08 13:45:00,11.16,11.18,11.15,11.16,118244.0,10.5829,10.6019,10.5734,10.5829,118244.0
2020-06-08 13:50:00,11.16,11.17,11.15,11.17,50996.0,10.5829,10.5924,10.5734,10.5924,50996.0
2020-06-08 13:55:00,11.16,11.18,11.16,11.18,123126.0,10.5829,10.6019,10.5829,10.6019,123126.0
2020-06-08 14:00:00,11.17,11.2,11.15,11.17,369581.0,10.5924,10.6209,10.5734,10.5924,369581.0
2020-06-08 14:05:00,11.16,11.2,11.16,11.19,289525.0,10.5829,10.6209,10.5829,10.6114,289525.0
2020-06-08 14:10:00,11.19,11.2,11.18,11.19,74871.0,10.6114,10.6209,10.6019,10.6114,74871.0
2020-06-08 14:15:00,11.19,11.2,11.17,11.18,134059.0,10.6114,10.6209,10.5924,10.6019,134059.0
2020-06-08 14:20:00,11.19,11.21,11.17,11.18,178737.0,10.6114,10.6303,10.5924,10.6019,178737.0
2020-06-08 14:25:00,11.18,11.22,11.16,11.22,207424.0,10.6019,10.6398,10.5829,10.6398,207424.0
2020-06-08 14:30:00,11.22,11.23,11.18,11.19,271595.0,10.6398,10.6493,10.6019,10.6114,271595.0
2020-06-08 14:35:00,11.19,11.2,11.17,11.18,155641.0,10.6114,10.6209,10.5924,10.6019,155641.0
2020-06-08 14:40:00,11.18,11.18,11.16,11.17,153886.0,10.6019,10.6019,10.5829,10.5924,153886.0
2020-06-08 14:45:00,11.17,11.18,11.15,11.17,249602.0,10.5924,10.6019,10.5734,10.5924,249602.0
2020-06-08 14:50:00,11.17,11.18,11.16,11.17,78633.0,10.5924,10.6019,10.5829,10.5924,78633.0
2020-06-08 14:55:00,11.17,11.18,11.14,11.18,188497.0,10.5924,10.6019,10.564,10.6019,188497.0
2020-06-08 15:00:00,11.18,11.18,11.15,11.16,105346.0,10.6019,10.6019,10.5734,10.5829,105346.0
2020-06-08 15:05:00,11.16,11.17,11.15,11.17,163127.0,10.5829,10.5924,10.5734,10.5924,163127.0
2020-06-08 15:10:00,11.17,11.17,11.14,11.16,243372.0,10.5924,10.5924,10.564,10.5829,243372.0
2020-06-08 15:15:00,11.16,11.18,11.15,11.18,168561.0,10.5829,10.6019,10.5734,10.6019,168561.0
2020-06-08 15:20:00,11.18,11.2,11.17,11.2,195229.0,10.6019,10.6209,10.5924,10.6209,195229.0
2020-06-08 15:25:00,11.2,11.22,11.19,11.21,161468.0,10.6209,10.6398,10.6114,10.6303,161468.0
2020-06-08 15:30:00,11.21,11.23,11.2,11.21,205296.0,10.6303,10.6493,10.6209,10.6303,205296.0
2020-06-08 15:35:00,11.21,11.22,11.19,11.21,292724.0,10.6303,10.6398,10.6114,10.6303,292724.0
2020-06-08 15:40:00,11.21,11.23,11.21,11.23,264110.0,10.6303,10.6493,10.6303,10.6493,264110.0
2020-06-08 15:45:00,11.23,11.24,11.21,11.24,583564.0,10.6493,10.6588,10.6303,10.6588,583564.0
2020-06-08 15:50:00,11.24,11.27,11.23,11.27,1183380.0,10.6588,10.6872,10.6493,10.6872,1183380.0
2020-06-08 15:55:00,11.27,11.27,11.22,11.26,1340538.0,10.6872,10.6872,10.6398,10.6778,1340538.0
2020-06-09 09:30:00,11.03,11.13,10.88,10.94,794325.0,10.4596,10.5545,10.3174,10.3743,794325.0
2020-06-09 09:35:00,10.94,11.01,10.92,10.94,623352.0,10.3743,10.4407,10.3553,10.3743,623352.0
2020-06-09 09:40:00,10.93,11.04,10.88,11.04,263592.0,10.3648,10.4691,10.3174,10.4691,263592.0
2020-06-09 09:45:00,11.03,11.04,10.97,10.97,324746.0,10.4596,10.4691,10.4028,10.4028,324746.0
2020-06-09 09:50:00,10.97,10.98,10.92,10.95,542650.0,10.4028,10.4122,10.3553,10.3838,542650.0
2020-06-09 09:55:00,10.94,11.04,10.94,11.03,642492.0,10.3743,10.4691,10.3743,10.4596,642492.0
2020-06-09 10:00:00,11.03,11.04,10.99,11.02,681836.0,10.4596,10.4691,10.4217,10.4502,681836.0
2020-06-09 10:05:00,11.02,11.04,10.97,10.98,748232.0,10.4502,10.4691,10.4028,10.4122,748232.0
2020-06-09 10:10:00,10.98,11.01,10.95,11.0,390387.0,10.4122,10.4407,10.3838,10.4312,390387.0
2020-06-09 10:15:00,11.0,11.08,10.99,11.08,496322.0,10.4312,10.5071,10.4217,10.5071,496322.0
2020-06-09 10:20:00,11.08,11.1,11.06,11.09,266752.0,10.5071,10.526,10.4881,10.5165,266752.0
2020-06-09 10:25:00,11.09,11.15,11.09,11.1,499730.0,10.5165,10.5734,10.5165,10.526,499730.0
2020-06-09 10:30:00,11.11,11.11,11.04,11.05,343750.0,10.5355,10.5355,10.4691,10.4786,343750.0
2020-06-09 10:35:00,11.05,11.07,11.04,11.05,311006.0,10.4786,10.4976,10.4691,10.4786,311006.0
2020-06-09 10:40:00,11.05,11.09,11.04,11.06,361005.0,10.4786,10.5165,10.4691,10.4881,361005.0
2020-06-09 10:45:00,11.06,11.07,11.05,11.07,464103.0,10.4881,10.4976,10.4786,10.4976,464103.0
2020-06-09 10:50:00,11.07,11.17,11.06,11.15,436342.0,10.4976,10.5924,10.4881,10.5734,436342.0
2020-06-09 10:55:00,11.15,11.2,11.11,11.14,461871.0,10.5734,10.6209,10.5355,10.564,461871.0
2020-06-09 11:00:00,11.15,11.19,11.13,11.19,244248.0,10.5734,10.6114,10.5545,10.6114,244248.0
2020-06-09 11:05:00,11.18,11.2,11.16,11.19,172562.0,10.6019,10.6209,10.5829,10.6114,172562.0
2020-06-09 11:10:00,11.19,11.23,11.19,11.21,231366.0,10.6114,10.6493,10.6114,10.6303,231366.0
2020-06-09 11:15:00,11.21,11.21,11.18,11.2,126696.0,10.6303,10.6303,10.6019,10.6209,126696.0
2020-06-09 11:20:00,11.2,11.24,11.2,11.21,210248.0,10.6209,10.6588,10.6209,10.6303,210248.0
2020-06-09 11:25:00,11.22,11.22,11.17,11.19,105351.0,10.6398,10.6398,10.5924,10.6114,105351.0
2020-06-09 11:30:00,11.19,11.19,11.15,11.17,144631.0,10.6114,10.6114,10.5734,10.5924,144631.0
2020-06-09 11:35:00,11.16,11.17,11.07,11.08,213079.0,10.5829,10.5924,10.4976,10.5071,213079.0
2020-06-09 11:40:00,11.08,11.16,11.07,11.15,209950.0,10.5071,10.5829,10.4976,10.5734,209950.0
2020-06-09 11:45:00,11.15,11.17,11.12,11.14,110402.0,10.5734,10.5924,10.545,10.564,110402.0
2020-06-09 11:50:00,11.13,11.16,11.12,11.14,106320.0,10.5545,10.5829,10.545,10.564,106320.0
2020-06-09 11:55:00,11.13,11.15,11.12,11.13,146024.0,10.5545,10.5734,10.545,10.5545,146024.0
2020-06-09 12:00:00,11.14,11.17,11.13,11.15,128937.0,10.564,10.5924,10.5545,10.5734,128937.0
2020-06-09 12:05:00,11.14,11.16,11.13,11.15,89457.0,10.564,10.5829,10.5545,10.5734,89457.0
2020-06-09 12:10:00,11.15,11.17,11.14,11.14,92721.0,10.5734,10.5924,10.564,10.564,92721.0
2020-06-09 12:15:00,11.15,11.16,11.13,11.15,95682.0,10.5734,10.5829,10.5545,10.5734,95682.0
2020-06-09 12:20:00,11.15,11.17,11.14,11.15,73927.0,10.5734,10.5924,10.564,10.5734,73927.0
2020-06-09 12:25:00,11.15,11.16,11.13,11.16,59823.0,10.5734,10.5829,10.5545,10.5829,59823.0
2020-06-09 12:30:00,11.16,11.2,11.15,11.19,196260.0,10.5829,10.6209,10.5734,10.6114,196260.0
2020-06-09 12:35:00,11.19,11.22,11.18,11.2,155124.0,10.6114,10.6398,10.6019,10.6209,155124.0
2020-06-09 12:40:00,11.2,11.21,11.19,11.2,65818.0,10.6209,10.6303,10.6114,10.6209,65818.0
2020-06-09 12:45:00,11.2,11.21,11.17,11.19,76672.0,10.6209,10.6303,10.5924,10.6114,76672.0
2020-06-09 12:50:00,11.18,11.21,11.18,11.19,134393.0,10.6019,10.6303,10.6019,10.6114,134393.0
2020-06-09 12:55:00,11.2,11.23,11.19,11.22,75351.0,10.6209,10.6493,10.6114,10.6398,75351.0
2020-06-09 13:00:00,11.22,11.24,11.21,11.21,119021.0,10.6398,10.6588,10.6303,10.6303,119021.0
2020-06-09 13:05:00,11.21,11.22,11.2,11.21,75186.0,10.6303,10.6398,10.6209,10.6303,75186.0
2020-06-09 13:10:00,11.22,11.24,11.22,11.23,88968.0,10.6398,10.6588,10.6398,10.6493,88968.0
2020-06-09 13:15:00,11.23,11.27,11.22,11.25,201889.0,10.6493,10.6872,10.6398,10.6683,201889.0
2020-06-09 13:20:00,11.26,11.28,11.24,11.25,125587.0,10.6778,10.6967,10.6588,10.6683,125587.0
2020-06-09 13:25:00,11.25,11.25,11.22,11.22,121085.0,10.6683,10.6683,10.6398,10.6398,121085.0
2020-06-09 13:30:00,11.22,11.24,11.2,11.23,174755.0,10.6398,10.6588,10.6209,10.6493,174755.0
2020-06-09 13:35:00,11.22,11.24,11.21,11.23,100282.0,10.6398,10.6588,10.6303,10.6493,100282.0
2020-06-09 13:40:00,11.23,11.24,11.21,11.21,168738.0,10.6493,10.6588,10.6303,10.6303,168738.0
2020-06-09 13:45:00,11.22,11.23,11.21,11.23,68000.0,10.6398,10.6493,10.6303,10.6493,68000.0
2020-06-09 13:50:00,11.23,11.24,11.22,11.23,117605.0,10.6493,10.6588,10.6398,10.6493,117605.0
2020-06-09 13:55:00,11.23,11.25,11.22,11.25,40184.0,10.6493,10.6683,10.6398,10.6683,40184.0
2020-06-09 14:00:00,11.25,11.26,11.22,11.25,116792.0,10.6683,10.6778,10.6398,10.6683,116792.0
2020-06-09 14:05:00,11.25,11.26,11.22,11.23,100929.0,10.6683,10.6778,10.6398,10.6493,100929.0
2020-06-09 14:10:00,11.23,11.26,11.22,11.25,133879.0,10.6493,10.6778,10.6398,10.6683,133879.0
2020-06-09 14:15:00,11.25,11.26,11.22,11.22,70419.0,10.6683,10.6778,10.6398,10.6398,70419.0
2020-06-09 14:20:00,11.22,11.23,11.2,11.21,69968.0,10.6398,10.6493,10.6209,10.6303,69968.0
2020-06-09 14:25:00,11.21,11.23,11.19,11.21,69952.0,10.6303,10.6493,10.6114,10.6303,69952.0
2020-06-09 14:30:00,11.21,11.24,11.21,11.24,136487.0,10.6303,10.6588,10.6303,10.6588,136487.0
2020-06-09 14:35:00,11.23,11.24,11.21,11.23,217207.0,10.6493,10.6588,10.6303,10.6493,217207.0
2020-06-09 14:40:00,11.23,11.24,11.22,11.23,62892.0,10.6493,10.6588,10.6398,10.6493,62892.0
2020-06-09 14:45:00,11.23,11.26,11.22,11.26,126859.0,10.6493,10.6778,10.6398,10.6778,126859.0
2020-06-09 14:50:00,11.26,11.27,11.23,11.25,128120.0,10.6778,10.6872,10.6493,10.6683,128120.0
2020-06-09 14:55:00,11.24,11.27,11.24,11.27,111013.0,10.6588,10.6872,10.6588,10.6872,111013.0
2020-06-09 15:00:00,11.27,11.27,11.25,11.26,98533.0,10.6872,10.6872,10.6683,10.6778,98533.0
2020-06-09 15:05:00,11.26,11.28,11.25,11.28,95050.0,10.6778,10.6967,10.6683,10.6967,95050.0
2020-06-09 15:10:00,11.28,11.29,11.25,11.26,226862.0,10.6967,10.7062,10.6683,10.6778,226862.0
2020-06-09 15:15:00,11.26,11.29,11.26,11.29,142359.0,10.6778,10.7062,10.6778,10.7062,142359.0
2020-06-09 15:20:00,11.29,11.32,11.28,11.3,484651.0,10.7062,10.7347,10.6967,10.7157,484651.0
2020-06-09 15:25:00,11.29,11.32,11.29,11.29,247281.0,10.7062,10.7347,10.7062,10.7062,247281.0
2020-06-09 15:30:00,11.29,11.3,11.26,11.26,253820.0,10.7062,10.7157,10.6778,10.6778,253820.0
2020-06-09 15:35:00,11.27,11.28,11.24,11.28,430554.0,10.6872,10.6967,10.6588,10.6967,430554.0
2020-06-09 15:40:00,11.28,11.29,11.26,11.27,376816.0,10.6967,10.7062,10.6778,10.6872,376816.0
2020-06-09 15:45:00,11.27,11.28,11.24,11.28,475347.0,10.6872,10.6967,10.6588,10.6967,475347.0
2020-06-09 15:50:00,11.28,11.29,11.25,11.26,725677.0,10.6967,10.7062,10.6683,10.6778,725677.0
2020-06-09 15:55:00,11.26,11.28,11.24,11.27,981966.0,10.6778,10.6967,10.6588,10.6872,981966.0
2020-06-10 09:30:00,11.32,11.41,11.27,11.37,696153.0,10.7347,10.82,10.6872,10.7821,696153.0
2020-06-10 09:35:00,11.38,11.4,11.22,11.22,321920.0,10.7915,10.8105,10.6398,10.6398,321920.0
2020-06-10 09:40:00,11.23,11.28,11.21,11.26,634294.0,10.6493,10.6967,10.6303,10.6778,634294.0
2020-06-10 09:45:00,11.25,11.31,11.23,11.29,386763.0,10.6683,10.7252,10.6493,10.7062,386763.0
2020-06-10 09:50:00,11.29,11.3,11.17,11.17,389125.0,10.7062,10.7157,10.5924,10.5924,389125.0
2020-06-10 09:55:00,11.18,11.27,11.15,11.26,367078.0,10.6019,10.6872,10.5734,10.6778,367078.0
2020-06-10 10:00:00,11.26,11.29,11.21,11.23,277554.0,10.6778,10.7062,10.6303,10.6493,277554.0
2020-06-10 10:05:00,11.24,11.26,11.21,11.23,283112.0,10.6588,10.6778,10.6303,10.6493,283112.0
2020-06-10 10:10:00,11.23,11.23,11.08,11.09,627277.0,10.6493,10.6493,10.5071,10.5165,627277.0
2020-06-10 10:15:00,11.08,11.16,11.08,11.1,261298.0,10.5071,10.5829,10.5071,10.526,261298.0
2020-06-10 10:20:00,11.1,11.11,11.06,11.09,267337.0,10.526,10.5355,10.4881,10.5165,267337.0
2020-06-10 10:25:00,11.1,11.19,11.09,11.18,352472.0,10.526,10.6114,10.5165,10.6019,352472.0
2020-06-10 10:30:00,11.18,11.18,11.14,11.17,178488.0,10.6019,10.6019,10.564,10.5924,178488.0
2020-06-10 10:35:00,11.17,11.21,11.15,11.2,456454.0,10.5924,10.6303,10.5734,10.6209,456454.0
2020-06-10 10:40:00,11.2,11.24,11.15,11.17,287547.0,10.6209,10.6588,10.5734,10.5924,287547.0
2020-06-10 10:45:00,11.17,11.18,11.13,11.18,265592.0,10.5924,10.6019,10.5545,10.6019,265592.0
2020-06-10 10:50:00,11.18,11.19,11.12,11.13,175274.0,10.6019,10.6114,10.545,10.5545,175274.0
2020-06-10 10:55:00,11.14,11.14,11.08,11.11,170183.0,10.564,10.564,10.5071,10.5355,170183.0
2020-06-10 11:00:00,11.11,11.14,11.08,11.14,73267.0,10.5355,10.564,10.5071,10.564,73267.0
2020-06-10 11:05:00,11.13,11.17,11.13,11.15,121371.0,10.5545,10.5924,10.5545,10.5734,121371.0
2020-06-10 11:10:00,11.15,11.16,11.12,11.14,160705.0,10.5734,10.5829,10.545,10.564,160705.0
2020-06-10 11:15:00,11.13,11.16,11.12,11.15,129493.0,10.5545,10.5829,10.545,10.5734,129493.0
2020-06-10 11:20:00,11.14,11.15,11.12,11.13,102449.0,10.564,10.5734,10.545,10.5545,102449.0
2020-06-10 11:25:00,11.13,11.17,11.12,11.17,240068.0,10.5545,10.5924,10.545,10.5924,240068.0
2020-06-10 11:30:00,11.17,11.18,11.12,11.13,146856.0,10.5924,10.6019,10.545,10.5545,146856.0
2020-06-10 11:35:00,11.13,11.21,11.12,11.21,360515.0,10.5545,10.6303,10.545,10.6303,360515.0
2020-06-10 11:40:00,11.21,11.23,11.19,11.21,136341.0,10.6303,10.6493,10.6114,10.6303,136341.0
2020-06-10 11:45:00,11.21,11.22,11.17,11.19,137429.0,10.6303,10.6398,10.5924,10.6114,137429.0
2020-06-10 11:50:00,11.19,11.22,11.18,11.2,151309.0,10.6114,10.6398,10.6019,10.6209,151309.0
2020-06-10 11:55:00,11.2,11.23,11.19,11.23,158413.0,10.6209,10.6493,10.6114,10.6493,158413.0
2020-06-10 12:00:00,11.23,11.26,11.22,11.26,138872.0,10.6493,10.6778,10.6398,10.6778,138872.0
2020-06-10 12:05:00,11.26,11.29,11.23,11.25,439193.0,10.6778,10.7062,10.6493,10.6683,439193.0
2020-06-10 12:10:00,11.25,11.26,11.2,11.21,169546.0,10.6683,10.6778,10.6209,10.6303,169546.0
2020-06-10 12:15:00,11.21,11.23,11.18,11.23,138452.0,10.6303,10.6493,10.6019,10.6493,138452.0
2020-06-10 12:20:00,11.23,11.25,11.21,11.25,117578.0,10.6493,10.6683,10.6303,10.6683,117578.0
2020-06-10 12:25:00,11.25,11.26,11.22,11.23,170879.0,10.6683,10.6778,10.6398,10.6493,170879.0
2020-06-10 12:30:00,11.23,11.23,11.17,11.18,100361.0,10.6493,10.6493,10.5924,10.6019,100361.0
2020-06-10 12:35:00,11.18,11.18,11.14,11.17,302411.0,10.6019,10.6019,10.564,10.5924,302411.0
2020-06-10 12:40:00,11.17,11.17,11.14,11.16,108261.0,10.5924,10.5924,10.564,10.5829,108261.0
2020-06-10 12:45:00,11.15,11.16,11.13,11.13,123424.0,10.5734,10.5829,10.5545,10.5545,123424.0
2020-06-10 12:50:00,11.13,11.15,11.12,11.13,76182.0,10.5545,10.5734,10.545,10.5545,76182.0
2020-06-10 12:55:00,11.13,11.16,11.12,11.14,83037.0,10.5545,10.5829,10.545,10.564,83037.0
2020-06-10 13:00:00,11.13,11.14,11.12,11.13,133425.0,10.5545,10.564,10.545,10.5545,133425.0
2020-06-10 13:05:00,11.13,11.16,11.12,11.16,83671.0,10.5545,10.5829,10.545,10.5829,83671.0
2020-06-10 13:10:00,11.16,11.16,11.13,11.16,93459.0,10.5829,10.5829,10.5545,10.5829,93459.0
2020-06-10 13:15:00,11.15,11.17,11.14,11.17,100429.0,10.5734,10.5924,10.564,10.5924,100429.0
2020-06-10 13:20:00,11.17,11.18,11.16,11.17,62273.0,10.5924,10.6019,10.5829,10.5924,62273.0
2020-06-10 13:25:00,11.17,11.18,11.15,11.15,82858.0,10.5924,10.6019,10.5734,10.5734,82858.0
2020-06-10 13:30:00,11.15,11.18,11.14,11.18,135477.0,10.5734,10.6019,10.564,10.6019,135477.0
2020-06-10 13:35:00,11.19,11.21,11.17,11.21,146393.0,10.6114,10.6303,10.5924,10.6303,146393.0
2020-06-10 13:40:00,11.21,11.23,11.2,11.23,212376.0,10.6303,10.6493,10.6209,10.6493,212376.0
2020-06-10 13:45:00,11.23,11.25,11.2,11.21,223546.0,10.6493,10.6683,10.6209,10.6303,223546.0
2020-06-10 13:50:00,11.21,11.23,11.21,11.23,112301.0,10.6303,10.6493,10.6303,10.6493,112301.0
2020-06-10 13:55:00,11.23,11.24,11.2,11.21,104341.0,10.6493,10.6588,10.6209,10.6303,104341.0
2020-06-10 14:00:00,11.21,11.29,11.13,11.27,641386.0,10.6303,10.7062,10.5545,10.6872,641386.0
2020-06-10 14:05:00,11.28,11.37,11.28,11.29,442962.0,10.6967,10.7821,10.6967,10.7062,442962.0
2020-06-10 14:10:00,11.3,11.4,11.3,11.4,237054.0,10.7157,10.8105,10.7157,10.8105,237054.0
2020-06-10 14:15:00,11.39,11.45,11.39,11.42,437167.0,10.801,10.8579,10.801,10.8295,437167.0
2020-06-10 14:20:00,11.42,11.44,11.37,11.4,266532.0,10.8295,10.8484,10.7821,10.8105,266532.0
2020-06-10 14:25:00,11.41,11.45,11.4,11.44,166091.0,10.82,10.8579,10.8105,10.8484,166091.0
2020-06-10 14:30:00,11.44,11.45,11.38,11.38,301682.0,10.8484,10.8579,10.7915,10.7915,301682.0
2020-06-10 14:35:00,11.38,11.44,11.38,11.41,386862.0,10.7915,10.8484,10.7915,10.82,386862.0
2020-06-10 14:40:00,11.42,11.42,11.34,11.42,469464.0,10.8295,10.8295,10.7536,10.8295,469464.0
2020-06-10 14:45:00,11.42,11.42,11.36,11.37,231155.0,10.8295,10.8295,10.7726,10.7821,231155.0
2020-06-10 14:50:00,11.37,11.39,11.28,11.3,397517.0,10.7821,10.801,10.6967,10.7157,397517.0
2020-06-10 14:55:00,11.3,11.37,11.3,11.36,211510.0,10.7157,10.7821,10.7157,10.7726,211510.0
2020-06-10 15:00:00,11.36,11.37,11.3,11.3,220053.0,10.7726,10.7821,10.7157,10.7157,220053.0
2020-06-10 15:05:00,11.31,11.39,11.3,11.38,229388.0,10.7252,10.801,10.7157,10.7915,229388.0
2020-06-10 15:10:00,11.38,11.4,11.36,11.38,173499.0,10.7915,10.8105,10.7726,10.7915,173499.0
2020-06-10 15:15:00,11.38,11.42,11.38,11.42,236578.0,10.7915,10.8295,10.7915,10.8295,236578.0
2020-06-10 15:20:00,11.42,11.42,11.36,11.37,187129.0,10.8295,10.8295,10.7726,10.7821,187129.0
2020-06-10 15:25:00,11.37,11.45,11.35,11.45,332956.0,10.7821,10.8579,10.7631,10.8579,332956.0
2020-06-10 15:30:00,11.45,11.45,11.41,11.44,404754.0,10.8579,10.8579,10.82,10.8484,404754.0
2020-06-10 15:35:00,11.44,11.44,11.41,11.44,416751.0,10.8484,10.8484,10.82,10.8484,416751.0
2020-06-10 15:40:00,11.44,11.44,11.41,11.43,480155.0,10.8484,10.8484,10.82,10.839,480155.0
2020-06-10 15:45:00,11.43,11.43,11.37,11.43,667874.0,10.839,10.839,10.7821,10.839,667874.0
2020-06-10 15:50:00,11.43,11.46,11.41,11.42,1349319.0,10.839,10.8674,10.82,10.8295,1349319.0
2020-06-10 15:55:00,11.43,11.5,11.42,11.48,2649742.0,10.839,10.9053,10.8295,10.8864,2649742.0
2020-06-11 09:30:00,10.68,10.69,10.5,10.67,1238783.0,10.1277,10.1372,9.9571,10.1183,1238783.0
2020-06-11 09:35:00,10.67,10.68,10.5,10.52,822413.0,10.1183,10.1277,9.9571,9.976,822413.0
2020-06-11 09:40:00,10.52,10.54,10.43,10.47,1033846.0,9.976,9.995,9.8907,9.9286,1033846.0
2020-06-11 09:45:00,10.47,10.51,10.44,10.47,830940.0,9.9286,9.9665,9.9002,9.9286,830940.0
2020-06-11 09:50:00,10.47,10.53,10.42,10.49,1119393.0,9.9286,9.9855,9.8812,9.9476,1119393.0
2020-06-11 09:55:00,10.5,10.6,10.47,10.5,631062.0,9.9571,10.0519,9.9286,9.9571,631062.0
2020-06-11 10:00:00,10.5,10.52,10.39,10.41,779515.0,9.9571,9.976,9.8527,9.8717,779515.0
2020-06-11 10:05:00,10.4,10.43,10.38,10.42,683867.0,9.8622,9.8907,9.8433,9.8812,683867.0
2020-06-11 10:10:00,10.42,10.57,10.4,10.5,759280.0,9.8812,10.0234,9.8622,9.9571,759280.0
2020-06-11 10:15:00,10.5,10.54,10.48,10.49,220465.0,9.9571,9.995,9.9381,9.9476,220465.0
2020-06-11 10:20:00,10.49,10.57,10.48,10.5,306634.0,9.9476,10.0234,9.9381,9.9571,306634.0
2020-06-11 10:25:00,10.5,10.5,10.41,10.41,201269.0,9.9571,9.9571,9.8717,9.8717,201269.0
2020-06-11 10:30:00,10.42,10.48,10.4,10.45,337909.0,9.8812,9.9381,9.8622,9.9096,337909.0
2020-06-11 10:35:00,10.45,10.47,10.42,10.44,181580.0,9.9096,9.9286,9.8812,9.9002,181580.0
2020-06-11 10:40:00,10.44,10.46,10.41,10.41,253679.0,9.9002,9.9191,9.8717,9.8717,253679.0
2020-06-11 10:45:00,10.41,10.43,10.38,10.39,362238.0,9.8717,9.8907,9.8433,9.8527,362238.0
2020-06-11 10:50:00,10.39,10.41,10.36,10.37,213954.0,9.8527,9.8717,9.8243,9.8338,213954.0
2020-06-11 10:55:00,10.37,10.37,10.29,10.29,455275.0,9.8338,9.8338,9.7579,9.7579,455275.0
2020-06-11 11:00:00,10.29,10.3,10.23,10.25,466290.0,9.7579,9.7674,9.701,9.72,466290.0
2020-06-11 11:05:00,10.26,10.33,10.25,10.29,472833.0,9.7295,9.7958,9.72,9.7579,472833.0
2020-06-11 11:10:00,10.29,10.31,10.27,10.28,209979.0,9.7579,9.7769,9.7389,9.7484,209979.0
2020-06-11 11:15:00,10.28,10.35,10.27,10.35,196750.0,9.7484,9.8148,9.7389,9.8148,196750.0
2020-06-11 11:20:00,10.35,10.36,10.32,10.36,213562.0,9.8148,9.8243,9.7864,9.8243,213562.0
2020-06-11 11:25:00,10.36,10.36,10.31,10.32,365749.0,9.8243,9.8243,9.7769,9.7864,365749.0
2020-06-11 11:30:00,10.32,10.32,10.26,10.27,392471.0,9.7864,9.7864,9.7295,9.7389,392471.0
2020-06-11 11:35:00,10.27,10.27,10.22,10.22,334365.0,9.7389,9.7389,9.6915,9.6915,334365.0
2020-06-11 11:40:00,10.23,10.23,10.18,10.2,384046.0,9.701,9.701,9.6536,9.6726,384046.0
2020-06-11 11:45:00,10.2,10.21,10.14,10.15,251884.0,9.6726,9.682,9.6157,9.6252,251884.0
2020-06-11 11:50:00,10.15,10.15,10.11,10.13,447776.0,9.6252,9.6252,9.5872,9.6062,447776.0
2020-06-11 11:55:00,10.13,10.17,10.13,10.16,199339.0,9.6062,9.6441,9.6062,9.6346,199339.0
2020-06-11 12:00:00,10.16,10.18,10.14,10.14,246064.0,9.6346,9.6536,9.6157,9.6157,246064.0
2020-06-11 12:05:00,10.15,10.15,10.08,10.09,263300.0,9.6252,9.6252,9.5588,9.5683,263300.0
2020-06-11 12:10:00,10.08,10.09,10.03,10.04,388804.0,9.5588,9.5683,9.5114,9.5208,388804.0
2020-06-11 12:15:00,10.05,10.05,10.0,10.01,321091.0,9.5303,9.5303,9.4829,9.4924,321091.0
2020-06-11 12:20:00,10.01,10.04,10.0,10.02,292255.0,9.4924,9.5208,9.4829,9.5019,292255.0
2020-06-11 12:25:00,10.01,10.02,9.95,9.97,566488.0,9.4924,9.5019,9.4355,9.4545,566488.0
2020-06-11 12:30:00,9.97,10.1,9.97,10.07,422422.0,9.4545,9.5777,9.4545,9.5493,422422.0
2020-06-11 12:35:00,10.07,10.11,10.05,10.08,440600.0,9.5493,9.5872,9.5303,9.5588,440600.0
2020-06-11 12:40:00,10.08,10.09,10.05,10.09,342709.0,9.5588,9.5683,9.5303,9.5683,342709.0
2020-06-11 12:45:00,10.09,10.14,10.09,10.12,619011.0,9.5683,9.6157,9.5683,9.5967,619011.0
2020-06-11 12:50:00,10.12,10.12,10.09,10.09,268732.0,9.5967,9.5967,9.5683,9.5683,268732.0
2020-06-11 12:55:00,10.09,10.14,10.08,10.1,267286.0,9.5683,9.6157,9.5588,9.5777,267286.0
2020-06-11 13:00:00,10.1,10.14,10.08,10.13,171672.0,9.5777,9.6157,9.5588,9.6062,171672.0
2020-06-11 13:05:00,10.12,10.12,10.08,10.09,143670.0,9.5967,9.5967,9.5588,9.5683,143670.0
2020-06-11 13:10:00,10.09,10.14,10.07,10.14,251413.0,9.5683,9.6157,9.5493,9.6157,251413.0
2020-06-11 13:15:00,10.13,10.16,10.12,10.12,218396.0,9.6062,9.6346,9.5967,9.5967,218396.0
2020-06-11 13:20:00,10.13,10.17,10.12,10.16,156788.0,9.6062,9.6441,9.5967,9.6346,156788.0
2020-06-11 13:25:00,10.16,10.16,10.1,10.15,448100.0,9.6346,9.6346,9.5777,9.6252,448100.0
2020-06-11 13:30:00,10.15,10.15,10.1,10.13,275494.0,9.6252,9.6252,9.5777,9.6062,275494.0
2020-06-11 13:35:00,10.13,10.14,10.1,10.12,149719.0,9.6062,9.6157,9.5777,9.5967,149719.0
2020-06-11 13:40:00,10.12,10.12,10.09,10.09,133989.0,9.5967,9.5967,9.5683,9.5683,133989.0
2020-06-11 13:45:00,10.1,10.11,10.06,10.08,310533.0,9.5777,9.5872,9.5398,9.5588,310533.0
2020-06-11 13:50:00,10.08,10.1,10.06,10.1,165160.0,9.5588,9.5777,9.5398,9.5777,165160.0
2020-06-11 13:55:00,10.1,10.13,10.08,10.1,148426.0,9.5777,9.6062,9.5588,9.5777,148426.0
2020-06-11 14:00:00,10.1,10.1,10.03,10.04,178319.0,9.5777,9.5777,9.5114,9.5208,178319.0
2020-06-11 14:05:00,10.04,10.08,10.03,10.04,145758.0,9.5208,9.5588,9.5114,9.5208,145758.0
2020-06-11 14:10:00,10.04,10.06,10.0,10.02,221072.0,9.5208,9.5398,9.4829,9.5019,221072.0
2020-06-11 14:15:00,10.02,10.03,10.0,10.01,181151.0,9.5019,9.5114,9.4829,9.4924,181151.0
2020-06-11 14:20:00,10.01,10.06,10.0,10.04,195206.0,9.4924,9.5398,9.4829,9.5208,195206.0
2020-06-11 14:25:00,10.04,10.05,10.01,10.02,98687.0,9.5208,9.5303,9.4924,9.5019,98687.0
2020-06-11 14:30:00,10.02,10.04,9.99,10.0,239610.0,9.5019,9.5208,9.4734,9.4829,239610.0
2020-06-11 14:35:00,10.01,10.02,9.99,10.01,207503.0,9.4924,9.5019,9.4734,9.4924,207503.0
2020-06-11 14:40:00,10.01,10.03,9.99,10.01,231588.0,9.4924,9.5114,9.4734,9.4924,231588.0
2020-06-11 14:45:00,10.01,10.04,10.0,10.02,256262.0,9.4924,9.5208,9.4829,9.5019,256262.0
2020-06-11 14:50:00,10.02,10.03,9.95,9.95,170589.0,9.5019,9.5114,9.4355,9.4355,170589.0
2020-06-11 14:55:00,9.96,9.96,9.93,9.94,275209.0,9.445,9.445,9.4165,9.426,275209.0
2020-06-11 15:00:00,9.93,9.96,9.92,9.95,439417.0,9.4165,9.445,9.407,9.4355,439417.0
2020-06-11 15:05:00,9.95,9.98,9.92,9.93,286820.0,9.4355,9.4639,9.407,9.4165,286820.0
2020-06-11 15:10:00,9.93,9.95,9.9,9.91,181448.0,9.4165,9.4355,9.3881,9.3976,181448.0
2020-06-11 15:15:00,9.9,9.92,9.88,9.91,514259.0,9.3881,9.407,9.3691,9.3976,514259.0
2020-06-11 15:20:00,9.91,9.93,9.86,9.86,396900.0,9.3976,9.4165,9.3501,9.3501,396900.0
2020-06-11 15:25:00,9.87,9.87,9.79,9.83,702735.0,9.3596,9.3596,9.2838,9.3217,702735.0
2020-06-11 15:30:00,9.84,9.87,9.81,9.87,619661.0,9.3312,9.3596,9.3027,9.3596,619661.0
2020-06-11 15:35:00,9.87,9.9,9.85,9.89,394406.0,9.3596,9.3881,9.3407,9.3786,394406.0
2020-06-11 15:40:00,9.9,10.0,9.88,10.0,531394.0,9.3881,9.4829,9.3691,9.4829,531394.0
2020-06-11 15:45:00,10.0,10.0,9.94,9.94,909655.0,9.4829,9.4829,9.426,9.426,909655.0
2020-06-11 15:50:00,9.94,9.94,9.91,9.92,575981.0,9.426,9.426,9.3976,9.407,575981.0
2020-06-11 15:55:00,9.92,9.94,9.9,9.91,1221885.0,9.407,9.426,9.3881,9.3976,1221885.0
2020-06-12 09:30:00,10.45,10.5,10.41,10.41,1209577.0,9.9096,9.9571,9.8717,9.8717,1209577.0
2020-06-12 09:35:00,10.41,10.44,10.38,10.43,458552.0,9.8717,9.9002,9.8433,9.8907,458552.0
2020-06-12 09:40:00,10.43,10.53,10.42,10.51,563425.0,9.8907,9.9855,9.8812,9.9665,563425.0
2020-06-12 09:45:00,10.51,10.52,10.46,10.46,267875.0,9.9665,9.976,9.9191,9.9191,267875.0
2020-06-12 09:50:00,10.46,10.49,10.44,10.46,242944.0,9.9191,9.9476,9.9002,9.9191,242944.0
2020-06-12 09:55:00,10.46,10.47,10.42,10.44,230188.0,9.9191,9.9286,9.8812,9.9002,230188.0
2020-06-12 10:00:00,10.44,10.55,10.42,10.54,278781.0,9.9002,10.0045,9.8812,9.995,278781.0
2020-06-12 10:05:00,10.54,10.57,10.53,10.54,370755.0,9.995,10.0234,9.9855,9.995,370755.0
2020-06-12 10:10:00,10.54,10.54,10.44,10.44,239578.0,9.995,9.995,9.9002,9.9002,239578.0
2020-06-12 10:15:00,10.44,10.51,10.44,10.47,223359.0,9.9002,9.9665,9.9002,9.9286,223359.0
2020-06-12 10:20:00,10.47,10.52,10.47,10.5,132732.0,9.9286,9.976,9.9286,9.9571,132732.0
2020-06-12 10:25:00,10.5,10.5,10.43,10.44,155101.0,9.9571,9.9571,9.8907,9.9002,155101.0
2020-06-12 10:30:00,10.44,10.46,10.42,10.43,168605.0,9.9002,9.9191,9.8812,9.8907,168605.0
2020-06-12 10:35:00,10.42,10.43,10.32,10.33,387533.0,9.8812,9.8907,9.7864,9.7958,387533.0
2020-06-12 10:40:00,10.32,10.41,10.32,10.38,285084.0,9.7864,9.8717,9.7864,9.8433,285084.0
2020-06-12 10:45:00,10.38,10.42,10.36,10.38,98142.0,9.8433,9.8812,9.8243,9.8433,98142.0
2020-06-12 10:50:00,10.38,10.4,10.24,10.28,267005.0,9.8433,9.8622,9.7105,9.7484,267005.0
2020-06-12 10:55:00,10.28,10.3,10.21,10.22,147164.0,9.7484,9.7674,9.682,9.6915,147164.0
2020-06-12 11:00:00,10.22,10.25,10.08,10.11,379318.0,9.6915,9.72,9.5588,9.5872,379318.0
2020-06-12 11:05:00,10.11,10.28,10.11,10.27,352414.0,9.5872,9.7484,9.5872,9.7389,352414.0
2020-06-12 11:10:00,10.28,10.28,10.19,10.19,93732.0,9.7484,9.7484,9.6631,9.6631,93732.0
2020-06-12 11:15:00,10.19,10.22,10.06,10.07,184217.0,9.6631,9.6915,9.5398,9.5493,184217.0
2020-06-12 11:20:00,10.07,10.12,10.05,10.1,258757.0,9.5493,9.5967,9.5303,9.5777,258757.0
2020-06-12 11:25:00,10.1,10.21,10.09,10.17,202941.0,9.5777,9.682,9.5683,9.6441,202941.0
2020-06-12 11:30:00,10.16,10.25,10.11,10.24,248543.0,9.6346,9.72,9.5872,9.7105,248543.0
2020-06-12 11:35:00,10.24,10.36,10.21,10.33,442011.0,9.7105,9.8243,9.682,9.7958,442011.0
2020-06-12 11:40:00,10.33,10.34,10.28,10.29,151843.0,9.7958,9.8053,9.7484,9.7579,151843.0
2020-06-12 11:45:00,10.29,10.35,10.28,10.33,162872.0,9.7579,9.8148,9.7484,9.7958,162872.0
2020-06-12 11:50:00,10.33,10.33,10.28,10.32,165478.0,9.7958,9.7958,9.7484,9.7864,165478.0
2020-06-12 11:55:00,10.32,10.38,10.31,10.37,163873.0,9.7864,9.8433,9.7769,9.8338,163873.0
2020-06-12 12:00:00,10.38,10.41,10.33,10.41,152266.0,9.8433,9.8717,9.7958,9.8717,152266.0
2020-06-12 12:05:00,10.41,10.44,10.41,10.41,104421.0,9.8717,9.9002,9.8717,9.8717,104421.0
2020-06-12 12:10:00,10.41,10.41,10.36,10.39,122652.0,9.8717,9.8717,9.8243,9.8527,122652.0
2020-06-12 12:15:00,10.38,10.42,10.37,10.42,61593.0,9.8433,9.8812,9.8338,9.8812,61593.0
2020-06-12 12:20:00,10.42,10.43,10.36,10.36,170397.0,9.8812,9.8907,9.8243,9.8243,170397.0
2020-06-12 12:25:00,10.36,10.41,10.35,10.4,99254.0,9.8243,9.8717,9.8148,9.8622,99254.0
2020-06-12 12:30:00,10.41,10.41,10.34,10.37,119632.0,9.8717,9.8717,9.8053,9.8338,119632.0
2020-06-12 12:35:00,10.37,10.38,10.34,10.35,64429.0,9.8338,9.8433,9.8053,9.8148,64429.0
2020-06-12 12:40:00,10.35,10.39,10.34,10.38,78065.0,9.8148,9.8527,9.8053,9.8433,78065.0
2020-06-12 12:45:00,10.38,10.38,10.34,10.36,81725.0,9.8433,9.8433,9.8053,9.8243,81725.0
2020-06-12 12:50:00,10.36,10.44,10.36,10.44,171848.0,9.8243,9.9002,9.8243,9.9002,171848.0
2020-06-12 12:55:00,10.44,10.47,10.42,10.47,111122.0,9.9002,9.9286,9.8812,9.9286,111122.0
2020-06-12 13:00:00,10.47,10.47,10.43,10.43,139794.0,9.9286,9.9286,9.8907,9.8907,139794.0
2020-06-12 13:05:00,10.44,10.46,10.42,10.43,80360.0,9.9002,9.9191,9.8812,9.8907,80360.0
2020-06-12 13:10:00,10.44,10.45,10.43,10.45,55054.0,9.9002,9.9096,9.8907,9.9096,55054.0
2020-06-12 13:15:00,10.45,10.45,10.41,10.43,55450.0,9.9096,9.9096,9.8717,9.8907,55450.0
2020-06-12 13:20:00,10.44,10.46,10.41,10.41,92499.0,9.9002,9.9191,9.8717,9.8717,92499.0
2020-06-12 13:25:00,10.42,10.45,10.41,10.43,139473.0,9.8812,9.9096,9.8717,9.8907,139473.0
2020-06-12 13:30:00,10.43,10.45,10.36,10.36,92713.0,9.8907,9.9096,9.8243,9.8243,92713.0
2020-06-12 13:35:00,10.37,10.39,10.34,10.37,135197.0,9.8338,9.8527,9.8053,9.8338,135197.0
2020-06-12 13:40:00,10.36,10.41,10.35,10.37,180031.0,9.8243,9.8717,9.8148,9.8338,180031.0
2020-06-12 13:45:00,10.37,10.37,10.3,10.31,150960.0,9.8338,9.8338,9.7674,9.7769,150960.0
2020-06-12 13:50:00,10.32,10.34,10.29,10.33,147116.0,9.7864,9.8053,9.7579,9.7958,147116.0
2020-06-12 13:55:00,10.32,10.37,10.3,10.3,100553.0,9.7864,9.8338,9.7674,9.7674,100553.0
2020-06-12 14:00:00,10.3,10.38,10.29,10.33,249836.0,9.7674,9.8433,9.7579,9.7958,249836.0
2020-06-12 14:05:00,10.33,10.34,10.27,10.28,184461.0,9.7958,9.8053,9.7389,9.7484,184461.0
2020-06-12 14:10:00,10.28,10.38,10.28,10.33,165639.0,9.7484,9.8433,9.7484,9.7958,165639.0
2020-06-12 14:15:00,10.34,10.36,10.31,10.32,116957.0,9.8053,9.8243,9.7769,9.7864,116957.0
2020-06-12 14:20:00,10.33,10.35,10.3,10.33,96093.0,9.7958,9.8148,9.7674,9.7958,96093.0
2020-06-12 14:25:00,10.34,10.38,10.33,10.37,81810.0,9.8053,9.8433,9.7958,9.8338,81810.0
2020-06-12 14:30:00,10.37,10.46,10.37,10.42,211534.0,9.8338,9.9191,9.8338,9.8812,211534.0
2020-06-12 14:35:00,10.42,10.42,10.36,10.36,100082.0,9.8812,9.8812,9.8243,9.8243,100082.0
2020-06-12 14:40:00,10.37,10.39,10.34,10.36,98530.0,9.8338,9.8527,9.8053,9.8243,98530.0
2020-06-12 14:45:00,10.35,10.41,10.35,10.37,109450.0,9.8148,9.8717,9.8148,9.8338,109450.0
2020-06-12 14:50:00,10.38,10.39,10.35,10.39,167226.0,9.8433,9.8527,9.8148,9.8527,167226.0
2020-06-12 14:55:00,10.38,10.4,10.35,10.4,144503.0,9.8433,9.8622,9.8148,9.8622,144503.0
2020-06-12 15:00:00,10.4,10.46,10.39,10.43,253249.0,9.8622,9.9191,9.8527,9.8907,253249.0
2020-06-12 15:05:00,10.43,10.48,10.41,10.45,147830.0,9.8907,9.9381,9.8717,9.9096,147830.0
2020-06-12 15:10:00,10.44,10.49,10.43,10.46,207151.0,9.9002,9.9476,9.8907,9.9191,207151.0
2020-06-12 15:15:00,10.46,10.47,10.42,10.45,121778.0,9.9191,9.9286,9.8812,9.9096,121778.0
2020-06-12 15:20:00,10.45,10.45,10.4,10.4,115134.0,9.9096,9.9096,9.8622,9.8622,115134.0
2020-06-12 15:25:00,10.41,10.44,10.4,10.43,163663.0,9.8717,9.9002,9.8622,9.8907,163663.0
2020-06-12 15:30:00,10.43,10.44,10.4,10.44,195429.0,9.8907,9.9002,9.8622,9.9002,195429.0
2020-06-12 15:35:00,10.44,10.47,10.43,10.43,233597.0,9.9002,9.9286,9.8907,9.8907,233597.0
2020-06-12 15:40:00,10.44,10.46,10.43,10.45,199519.0,9.9002,9.9191,9.8907,9.9096,199519.0
2020-06-12 15:45:00,10.45,10.49,10.44,10.49,503458.0,9.9096,9.9476,9.9002,9.9476,503458.0
2020-06-12 15:50:00,10.49,10.52,10.48,10.5,762130.0,9.9476,9.976,9.9381,9.9571,762130.0
2020-06-12 15:55:00,10.5,10.52,10.48,10.49,1046662.0,9.9571,9.976,9.9381,9.9476,1046662.0
2020-06-15 09:30:00,10.01,10.03,9.78,9.84,886875.0,9.4924,9.5114,9.2743,9.3312,886875.0
2020-06-15 09:35:00,9.84,9.97,9.83,9.87,536565.0,9.3312,9.4545,9.3217,9.3596,536565.0
2020-06-15 09:40:00,9.87,9.91,9.84,9.9,453219.0,9.3596,9.3976,9.3312,9.3881,453219.0
2020-06-15 09:45:00,9.89,10.0,9.88,9.98,308952.0,9.3786,9.4829,9.3691,9.4639,308952.0
2020-06-15 09:50:00,9.98,10.07,9.97,10.05,394467.0,9.4639,9.5493,9.4545,9.5303,394467.0
2020-06-15 09:55:00,10.04,10.07,10.02,10.04,205137.0,9.5208,9.5493,9.5019,9.5208,205137.0
2020-06-15 10:00:00,10.04,10.05,9.97,10.02,322018.0,9.5208,9.5303,9.4545,9.5019,322018.0
2020-06-15 10:05:00,10.02,10.1,10.01,10.08,197923.0,9.5019,9.5777,9.4924,9.5588,197923.0
2020-06-15 10:10:00,10.08,10.1,10.05,10.08,231613.0,9.5588,9.5777,9.5303,9.5588,231613.0
2020-06-15 10:15:00,10.08,10.11,10.06,10.09,277596.0,9.5588,9.5872,9.5398,9.5683,277596.0
2020-06-15 10:20:00,10.09,10.11,10.05,10.05,234166.0,9.5683,9.5872,9.5303,9.5303,234166.0
2020-06-15 10:25:00,10.04,10.06,9.99,9.99,333375.0,9.5208,9.5398,9.4734,9.4734,333375.0
2020-06-15 10:30:00,9.99,10.05,9.96,10.04,255622.0,9.4734,9.5303,9.445,9.5208,255622.0
2020-06-15 10:35:00,10.04,10.08,10.02,10.03,179212.0,9.5208,9.5588,9.5019,9.5114,179212.0
2020-06-15 10:40:00,10.02,10.08,10.0,10.08,169046.0,9.5019,9.5588,9.4829,9.5588,169046.0
2020-06-15 10:45:00,10.07,10.16,10.07,10.14,201452.0,9.5493,9.6346,9.5493,9.6157,201452.0
2020-06-15 10:50:00,10.14,10.15,10.1,10.13,200057.0,9.6157,9.6252,9.5777,9.6062,200057.0
2020-06-15 10:55:00,10.12,10.15,10.1,10.11,102208.0,9.5967,9.6252,9.5777,9.5872,102208.0
2020-06-15 11:00:00,10.12,10.19,10.11,10.18,179946.0,9.5967,9.6631,9.5872,9.6536,179946.0
2020-06-15 11:05:00,10.18,10.23,10.18,10.22,274900.0,9.6536,9.701,9.6536,9.6915,274900.0
2020-06-15 11:10:00,10.22,10.24,10.19,10.21,178192.0,9.6915,9.7105,9.6631,9.682,178192.0
2020-06-15 11:15:00,10.21,10.23,10.16,10.22,234924.0,9.682,9.701,9.6346,9.6915,234924.0
2020-06-15 11:20:00,10.21,10.24,10.17,10.22,274594.0,9.682,9.7105,9.6441,9.6915,274594.0
2020-06-15 11:25:00,10.22,10.24,10.17,10.18,155522.0,9.6915,9.7105,9.6441,9.6536,155522.0
2020-06-15 11:30:00,10.17,10.19,10.14,10.15,197317.0,9.6441,9.6631,9.6157,9.6252,197317.0
2020-06-15 11:35:00,10.16,10.19,10.14,10.16,160064.0,9.6346,9.6631,9.6157,9.6346,160064.0
2020-06-15 11:40:00,10.17,10.18,10.1,10.12,162004.0,9.6441,9.6536,9.5777,9.5967,162004.0
2020-06-15 11:45:00,10.12,10.12,10.09,10.11,213225.0,9.5967,9.5967,9.5683,9.5872,213225.0
2020-06-15 11:50:00,10.11,10.15,10.09,10.1,172471.0,9.5872,9.6252,9.5683,9.5777,172471.0
2020-06-15 11:55:00,10.1,10.17,10.09,10.15,128375.0,9.5777,9.6441,9.5683,9.6252,128375.0
2020-06-15 12:00:00,10.14,10.22,10.13,10.21,167734.0,9.6157,9.6915,9.6062,9.682,167734.0
2020-06-15 12:05:00,10.21,10.23,10.2,10.22,150824.0,9.682,9.701,9.6726,9.6915,150824.0
2020-06-15 12:10:00,10.21,10.23,10.2,10.21,114956.0,9.682,9.701,9.6726,9.682,114956.0
2020-06-15 12:15:00,10.22,10.26,10.21,10.25,214866.0,9.6915,9.7295,9.682,9.72,214866.0
2020-06-15 12:20:00,10.25,10.28,10.23,10.27,257215.0,9.72,9.7484,9.701,9.7389,257215.0
2020-06-15 12:25:00,10.28,10.28,10.23,10.25,123677.0,9.7484,9.7484,9.701,9.72,123677.0
2020-06-15 12:30:00,10.25,10.25,10.2,10.2,130636.0,9.72,9.72,9.6726,9.6726,130636.0
2020-06-15 12:35:00,10.21,10.24,10.2,10.24,142597.0,9.682,9.7105,9.6726,9.7105,142597.0
2020-06-15 12:40:00,10.24,10.29,10.23,10.28,207787.0,9.7105,9.7579,9.701,9.7484,207787.0
2020-06-15 12:45:00,10.28,10.31,10.27,10.29,144446.0,9.7484,9.7769,9.7389,9.7579,144446.0
2020-06-15 12:50:00,10.28,10.3,10.26,10.3,172400.0,9.7484,9.7674,9.7295,9.7674,172400.0
2020-06-15 12:55:00,10.29,10.33,10.28,10.33,208371.0,9.7579,9.7958,9.7484,9.7958,208371.0
2020-06-15 13:00:00,10.33,10.35,10.31,10.35,120435.0,9.7958,9.8148,9.7769,9.8148,120435.0
2020-06-15 13:05:00,10.35,10.38,10.33,10.38,143736.0,9.8148,9.8433,9.7958,9.8433,143736.0
2020-06-15 13:10:00,10.38,10.4,10.36,10.37,194217.0,9.8433,9.8622,9.8243,9.8338,194217.0
2020-06-15 13:15:00,10.36,10.41,10.35,10.36,132211.0,9.8243,9.8717,9.8148,9.8243,132211.0
2020-06-15 13:20:00,10.36,10.39,10.34,10.36,160409.0,9.8243,9.8527,9.8053,9.8243,160409.0
2020-06-15 13:25:00,10.36,10.38,10.35,10.36,77927.0,9.8243,9.8433,9.8148,9.8243,77927.0
2020-06-15 13:30:00,10.36,10.36,10.32,10.35,153492.0,9.8243,9.8243,9.7864,9.8148,153492.0
2020-06-15 13:35:00,10.35,10.4,10.35,10.38,127150.0,9.8148,9.8622,9.8148,9.8433,127150.0
2020-06-15 13:40:00,10.38,10.39,10.31,10.33,80279.0,9.8433,9.8527,9.7769,9.7958,80279.0
2020-06-15 13:45:00,10.32,10.34,10.29,10.29,93759.0,9.7864,9.8053,9.7579,9.7579,93759.0
2020-06-15 13:50:00,10.29,10.35,10.29,10.33,136192.0,9.7579,9.8148,9.7579,9.7958,136192.0
2020-06-15 13:55:00,10.33,10.35,10.31,10.33,70773.0,9.7958,9.8148,9.7769,9.7958,70773.0
2020-06-15 14:00:00,10.33,10.49,10.33,10.47,354117.0,9.7958,9.9476,9.7958,9.9286,354117.0
2020-06-15 14:05:00,10.47,10.5,10.44,10.47,251524.0,9.9286,9.9571,9.9002,9.9286,251524.0
2020-06-15 14:10:00,10.47,10.5,10.43,10.5,245923.0,9.9286,9.9571,9.8907,9.9571,245923.0
2020-06-15 14:15:00,10.5,10.54,10.49,10.51,290744.0,9.9571,9.995,9.9476,9.9665,290744.0
2020-06-15 14:20:00,10.51,10.53,10.47,10.49,158172.0,9.9665,9.9855,9.9286,9.9476,158172.0
2020-06-15 14:25:00,10.5,10.5,10.46,10.49,179338.0,9.9571,9.9571,9.9191,9.9476,179338.0
2020-06-15 14:30:00,10.5,10.53,10.42,10.43,263453.0,9.9571,9.9855,9.8812,9.8907,263453.0
2020-06-15 14:35:00,10.42,10.47,10.42,10.46,145510.0,9.8812,9.9286,9.8812,9.9191,145510.0
2020-06-15 14:40:00,10.46,10.49,10.44,10.45,135191.0,9.9191,9.9476,9.9002,9.9096,135191.0
2020-06-15 14:45:00,10.45,10.5,10.45,10.5,196804.0,9.9096,9.9571,9.9096,9.9571,196804.0
2020-06-15 14:50:00,10.49,10.51,10.46,10.47,259377.0,9.9476,9.9665,9.9191,9.9286,259377.0
2020-06-15 14:55:00,10.47,10.51,10.46,10.48,117274.0,9.9286,9.9665,9.9191,9.9381,117274.0
2020-06-15 15:00:00,10.49,10.54,10.47,10.52,132406.0,9.9476,9.995,9.9286,9.976,132406.0
2020-06-15 15:05:00,10.51,10.52,10.48,10.51,106766.0,9.9665,9.976,9.9381,9.9665,106766.0
2020-06-15 15:10:00,10.51,10.53,10.5,10.53,142915.0,9.9665,9.9855,9.9571,9.9855,142915.0
2020-06-15 15:15:00,10.53,10.54,10.5,10.52,99837.0,9.9855,9.995,9.9571,9.976,99837.0
2020-06-15 15:20:00,10.52,10.53,10.48,10.51,262959.0,9.976,9.9855,9.9381,9.9665,262959.0
2020-06-15 15:25:00,10.52,10.54,10.46,10.47,205913.0,9.976,9.995,9.9191,9.9286,205913.0
2020-06-15 15:30:00,10.46,10.48,10.4,10.43,411037.0,9.9191,9.9381,9.8622,9.8907,411037.0
2020-06-15 15:35:00,10.43,10.46,10.4,10.43,185248.0,9.8907,9.9191,9.8622,9.8907,185248.0
2020-06-15 15:40:00,10.43,10.45,10.4,10.44,243307.0,9.8907,9.9096,9.8622,9.9002,243307.0
2020-06-15 15:45:00,10.44,10.46,10.42,10.45,349397.0,9.9002,9.9191,9.8812,9.9096,349397.0
2020-06-15 15:50:00,10.44,10.48,10.42,10.48,524454.0,9.9002,9.9381,9.8812,9.9381,524454.0
2020-06-15 15:55:00,10.48,10.49,10.45,10.47,1172919.0,9.9381,9.9476,9.9096,9.9286,1172919.0
2020-06-16 09:30:00,11.1,11.19,10.9,10.91,1437162.0,10.526,10.6114,10.3364,10.3459,1437162.0
2020-06-16 09:35:00,10.91,11.04,10.9,10.95,623600.0,10.3459,10.4691,10.3364,10.3838,623600.0
2020-06-16 09:40:00,10.96,10.98,10.92,10.93,370588.0,10.3933,10.4122,10.3553,10.3648,370588.0
2020-06-16 09:45:00,10.92,10.97,10.86,10.88,415822.0,10.3553,10.4028,10.2984,10.3174,415822.0
2020-06-16 09:50:00,10.87,10.9,10.87,10.89,228574.0,10.3079,10.3364,10.3079,10.3269,228574.0
2020-06-16 09:55:00,10.9,11.01,10.89,10.96,324941.0,10.3364,10.4407,10.3269,10.3933,324941.0
2020-06-16 10:00:00,10.97,11.0,10.95,11.0,170037.0,10.4028,10.4312,10.3838,10.4312,170037.0
2020-06-16 10:05:00,10.98,11.02,10.97,10.98,279742.0,10.4122,10.4502,10.4028,10.4122,279742.0
2020-06-16 10:10:00,10.98,11.03,10.98,11.0,176790.0,10.4122,10.4596,10.4122,10.4312,176790.0
2020-06-16 10:15:00,11.01,11.01,10.9,10.91,274949.0,10.4407,10.4407,10.3364,10.3459,274949.0
2020-06-16 10:20:00,10.9,10.97,10.86,10.96,296918.0,10.3364,10.4028,10.2984,10.3933,296918.0
2020-06-16 10:25:00,10.96,10.98,10.94,10.96,139336.0,10.3933,10.4122,10.3743,10.3933,139336.0
2020-06-16 10:30:00,10.96,10.97,10.92,10.94,246003.0,10.3933,10.4028,10.3553,10.3743,246003.0
2020-06-16 10:35:00,10.94,10.95,10.83,10.87,430873.0,10.3743,10.3838,10.27,10.3079,430873.0
2020-06-16 10:40:00,10.87,10.88,10.78,10.82,244675.0,10.3079,10.3174,10.2226,10.2605,244675.0
2020-06-16 10:45:00,10.82,10.87,10.8,10.85,180225.0,10.2605,10.3079,10.2415,10.289,180225.0
2020-06-16 10:50:00,10.85,10.85,10.65,10.68,356597.0,10.289,10.289,10.0993,10.1277,356597.0
2020-06-16 10:55:00,10.67,10.71,10.57,10.59,749796.0,10.1183,10.1562,10.0234,10.0424,749796.0
2020-06-16 11:00:00,10.59,10.66,10.47,10.66,452372.0,10.0424,10.1088,9.9286,10.1088,452372.0
2020-06-16 11:05:00,10.66,10.74,10.65,10.71,345691.0,10.1088,10.1846,10.0993,10.1562,345691.0
2020-06-16 11:10:00,10.71,10.72,10.62,10.69,242790.0,10.1562,10.1657,10.0708,10.1372,242790.0
2020-06-16 11:15:00,10.7,10.8,10.69,10.72,258401.0,10.1467,10.2415,10.1372,10.1657,258401.0
2020-06-16 11:20:00,10.72,10.82,10.71,10.8,220895.0,10.1657,10.2605,10.1562,10.2415,220895.0
2020-06-16 11:25:00,10.79,10.82,10.76,10.82,269957.0,10.2321,10.2605,10.2036,10.2605,269957.0
2020-06-16 11:30:00,10.81,10.84,10.78,10.79,332835.0,10.251,10.2795,10.2226,10.2321,332835.0
2020-06-16 11:35:00,10.79,10.82,10.71,10.74,252790.0,10.2321,10.2605,10.1562,10.1846,252790.0
2020-06-16 11:40:00,10.74,10.76,10.71,10.75,219437.0,10.1846,10.2036,10.1562,10.1941,219437.0
2020-06-16 11:45:00,10.75,10.8,10.73,10.78,153355.0,10.1941,10.2415,10.1752,10.2226,153355.0
2020-06-16 11:50:00,10.78,10.81,10.73,10.74,147443.0,10.2226,10.251,10.1752,10.1846,147443.0
2020-06-16 11:55:00,10.74,10.74,10.69,10.72,242355.0,10.1846,10.1846,10.1372,10.1657,242355.0
2020-06-16 12:00:00,10.72,10.74,10.68,10.71,140995.0,10.1657,10.1846,10.1277,10.1562,140995.0
2020-06-16 12:05:00,10.71,10.73,10.7,10.71,132798.0,10.1562,10.1752,10.1467,10.1562,132798.0
2020-06-16 12:10:00,10.72,10.74,10.69,10.72,72186.0,10.1657,10.1846,10.1372,10.1657,72186.0
2020-06-16 12:15:00,10.72,10.76,10.72,10.76,169133.0,10.1657,10.2036,10.1657,10.2036,169133.0
2020-06-16 12:20:00,10.76,10.77,10.73,10.75,89046.0,10.2036,10.2131,10.1752,10.1941,89046.0
2020-06-16 12:25:00,10.75,10.78,10.74,10.77,92413.0,10.1941,10.2226,10.1846,10.2131,92413.0
2020-06-16 12:30:00,10.77,10.81,10.76,10.79,140137.0,10.2131,10.251,10.2036,10.2321,140137.0
2020-06-16 12:35:00,10.79,10.84,10.79,10.82,143305.0,10.2321,10.2795,10.2321,10.2605,143305.0
2020-06-16 12:40:00,10.82,10.84,10.8,10.83,105727.0,10.2605,10.2795,10.2415,10.27,105727.0
2020-06-16 12:45:00,10.83,10.86,10.82,10.83,1050374.0,10.27,10.2984,10.2605,10.27,1050374.0
2020-06-16 12:50:00,10.84,10.85,10.82,10.85,236669.0,10.2795,10.289,10.2605,10.289,236669.0
2020-06-16 12:55:00,10.85,10.86,10.82,10.85,274661.0,10.289,10.2984,10.2605,10.289,274661.0
2020-06-16 13:00:00,10.85,10.87,10.83,10.85,151582.0,10.289,10.3079,10.27,10.289,151582.0
2020-06-16 13:05:00,10.84,10.85,10.83,10.84,153128.0,10.2795,10.289,10.27,10.2795,153128.0
2020-06-16 13:10:00,10.84,10.85,10.83,10.84,79189.0,10.2795,10.289,10.27,10.2795,79189.0
2020-06-16 13:15:00,10.84,10.86,10.82,10.86,68400.0,10.2795,10.2984,10.2605,10.2984,68400.0
2020-06-16 13:20:00,10.86,10.86,10.8,10.83,123379.0,10.2984,10.2984,10.2415,10.27,123379.0
2020-06-16 13:25:00,10.83,10.85,10.82,10.83,53959.0,10.27,10.289,10.2605,10.27,53959.0
2020-06-16 13:30:00,10.84,10.85,10.8,10.8,50919.0,10.2795,10.289,10.2415,10.2415,50919.0
2020-06-16 13:35:00,10.8,10.81,10.78,10.78,47871.0,10.2415,10.251,10.2226,10.2226,47871.0
2020-06-16 13:40:00,10.78,10.84,10.78,10.82,111398.0,10.2226,10.2795,10.2226,10.2605,111398.0
2020-06-16 13:45:00,10.82,10.82,10.79,10.79,73800.0,10.2605,10.2605,10.2321,10.2321,73800.0
2020-06-16 13:50:00,10.8,10.82,10.73,10.75,254176.0,10.2415,10.2605,10.1752,10.1941,254176.0
2020-06-16 13:55:00,10.76,10.77,10.74,10.77,251828.0,10.2036,10.2131,10.1846,10.2131,251828.0
2020-06-16 14:00:00,10.77,10.81,10.76,10.81,204252.0,10.2131,10.251,10.2036,10.251,204252.0
2020-06-16 14:05:00,10.8,10.85,10.8,10.84,137797.0,10.2415,10.289,10.2415,10.2795,137797.0
2020-06-16 14:10:00,10.84,10.9,10.83,10.89,98374.0,10.2795,10.3364,10.27,10.3269,98374.0
2020-06-16 14:15:00,10.9,10.92,10.87,10.9,246334.0,10.3364,10.3553,10.3079,10.3364,246334.0
2020-06-16 14:20:00,10.9,10.92,10.8,10.87,267557.0,10.3364,10.3553,10.2415,10.3079,267557.0
2020-06-16 14:25:00,10.88,10.91,10.86,10.9,124251.0,10.3174,10.3459,10.2984,10.3364,124251.0
2020-06-16 14:30:00,10.9,10.94,10.89,10.91,204883.0,10.3364,10.3743,10.3269,10.3459,204883.0
2020-06-16 14:35:00,10.91,10.92,10.89,10.92,94724.0,10.3459,10.3553,10.3269,10.3553,94724.0
2020-06-16 14:40:00,10.92,10.93,10.89,10.92,118551.0,10.3553,10.3648,10.3269,10.3553,118551.0
2020-06-16 14:45:00,10.92,10.92,10.88,10.9,141852.0,10.3553,10.3553,10.3174,10.3364,141852.0
2020-06-16 14:50:00,10.9,10.91,10.87,10.89,70981.0,10.3364,10.3459,10.3079,10.3269,70981.0
2020-06-16 14:55:00,10.9,10.91,10.86,10.86,66623.0,10.3364,10.3459,10.2984,10.2984,66623.0
2020-06-16 15:00:00,10.87,10.87,10.83,10.85,124798.0,10.3079,10.3079,10.27,10.289,124798.0
2020-06-16 15:05:00,10.85,10.86,10.8,10.81,94678.0,10.289,10.2984,10.2415,10.251,94678.0
2020-06-16 15:10:00,10.8,10.82,10.8,10.82,123605.0,10.2415,10.2605,10.2415,10.2605,123605.0
2020-06-16 15:15:00,10.81,10.81,10.72,10.75,180867.0,10.251,10.251,10.1657,10.1941,180867.0
2020-06-16 15:20:00,10.75,10.8,10.74,10.8,314858.0,10.1941,10.2415,10.1846,10.2415,314858.0
2020-06-16 15:25:00,10.79,10.82,10.77,10.78,231570.0,10.2321,10.2605,10.2131,10.2226,231570.0
2020-06-16 15:30:00,10.78,10.81,10.76,10.79,301570.0,10.2226,10.251,10.2036,10.2321,301570.0
2020-06-16 15:35:00,10.79,10.8,10.73,10.76,381190.0,10.2321,10.2415,10.1752,10.2036,381190.0
2020-06-16 15:40:00,10.75,10.77,10.73,10.75,420612.0,10.1941,10.2131,10.1752,10.1941,420612.0
2020-06-16 15:45:00,10.75,10.78,10.73,10.76,341623.0,10.1941,10.2226,10.1752,10.2036,341623.0
2020-06-16 15:50:00,10.76,10.8,10.73,10.77,444928.0,10.2036,10.2415,10.1752,10.2131,444928.0
2020-06-16 15:55:00,10.76,10.81,10.74,10.81,767021.0,10.2036,10.251,10.1846,10.251,767021.0
2020-06-17 09:30:00,10.82,10.85,10.7,10.77,444824.0,10.2605,10.289,10.1467,10.2131,444824.0
2020-06-17 09:35:00,10.78,10.83,10.75,10.76,352955.0,10.2226,10.27,10.1941,10.2036,352955.0
2020-06-17 09:40:00,10.75,10.81,10.71,10.8,96340.0,10.1941,10.251,10.1562,10.2415,96340.0
2020-06-17 09:45:00,10.8,10.8,10.71,10.72,198776.0,10.2415,10.2415,10.1562,10.1657,198776.0
2020-06-17 09:50:00,10.71,10.75,10.7,10.74,114927.0,10.1562,10.1941,10.1467,10.1846,114927.0
2020-06-17 09:55:00,10.74,10.74,10.67,10.72,283090.0,10.1846,10.1846,10.1183,10.1657,283090.0
2020-06-17 10:00:00,10.71,10.76,10.7,10.71,230066.0,10.1562,10.2036,10.1467,10.1562,230066.0
2020-06-17 10:05:00,10.71,10.76,10.7,10.73,126852.0,10.1562,10.2036,10.1467,10.1752,126852.0
2020-06-17 10:10:00,10.73,10.76,10.7,10.73,108389.0,10.1752,10.2036,10.1467,10.1752,108389.0
2020-06-17 10:15:00,10.73,10.77,10.66,10.7,294981.0,10.1752,10.2131,10.1088,10.1467,294981.0
2020-06-17 10:20:00,10.69,10.71,10.66,10.67,192165.0,10.1372,10.1562,10.1088,10.1183,192165.0
2020-06-17 10:25:00,10.67,10.72,10.64,10.7,305367.0,10.1183,10.1657,10.0898,10.1467,305367.0
2020-06-17 10:30:00,10.71,10.77,10.69,10.76,475879.0,10.1562,10.2131,10.1372,10.2036,475879.0
2020-06-17 10:35:00,10.75,10.8,10.74,10.8,124362.0,10.1941,10.2415,10.1846,10.2415,124362.0
2020-06-17 10:40:00,10.8,10.81,10.77,10.79,101152.0,10.2415,10.251,10.2131,10.2321,101152.0
2020-06-17 10:45:00,10.79,10.8,10.76,10.78,113129.0,10.2321,10.2415,10.2036,10.2226,113129.0
2020-06-17 10:50:00,10.77,10.82,10.77,10.78,227899.0,10.2131,10.2605,10.2131,10.2226,227899.0
2020-06-17 10:55:00,10.79,10.79,10.74,10.75,313958.0,10.2321,10.2321,10.1846,10.1941,313958.0
2020-06-17 11:00:00,10.75,10.76,10.73,10.74,177394.0,10.1941,10.2036,10.1752,10.1846,177394.0
2020-06-17 11:05:00,10.74,10.76,10.72,10.74,155755.0,10.1846,10.2036,10.1657,10.1846,155755.0
2020-06-17 11:10:00,10.74,10.76,10.71,10.73,151003.0,10.1846,10.2036,10.1562,10.1752,151003.0
2020-06-17 11:15:00,10.73,10.76,10.71,10.72,93870.0,10.1752,10.2036,10.1562,10.1657,93870.0
2020-06-17 11:20:00,10.73,10.75,10.72,10.74,82776.0,10.1752,10.1941,10.1657,10.1846,82776.0
2020-06-17 11:25:00,10.74,10.75,10.72,10.74,72370.0,10.1846,10.1941,10.1657,10.1846,72370.0
2020-06-17 11:30:00,10.73,10.77,10.72,10.76,360803.0,10.1752,10.2131,10.1657,10.2036,360803.0
2020-06-17 11:35:00,10.77,10.84,10.76,10.79,410942.0,10.2131,10.2795,10.2036,10.2321,410942.0
2020-06-17 11:40:00,10.79,10.8,10.78,10.79,148575.0,10.2321,10.2415,10.2226,10.2321,148575.0
2020-06-17 11:45:00,10.79,10.83,10.78,10.79,728881.0,10.2321,10.27,10.2226,10.2321,728881.0
2020-06-17 11:50:00,10.8,10.8,10.77,10.79,371973.0,10.2415,10.2415,10.2131,10.2321,371973.0
2020-06-17 11:55:00,10.78,10.85,10.78,10.83,459870.0,10.2226,10.289,10.2226,10.27,459870.0
2020-06-17 12:00:00,10.82,10.82,10.8,10.82,736817.0,10.2605,10.2605,10.2415,10.2605,736817.0
2020-06-17 12:05:00,10.82,10.84,10.8,10.83,91241.0,10.2605,10.2795,10.2415,10.27,91241.0
2020-06-17 12:10:00,10.82,10.83,10.81,10.82,87819.0,10.2605,10.27,10.251,10.2605,87819.0
2020-06-17 12:15:00,10.82,10.83,10.8,10.82,99264.0,10.2605,10.27,10.2415,10.2605,99264.0
2020-06-17 12:20:00,10.83,10.83,10.8,10.81,99754.0,10.27,10.27,10.2415,10.251,99754.0
2020-06-17 12:25:00,10.82,10.82,10.8,10.81,26295.0,10.2605,10.2605,10.2415,10.251,26295.0
2020-06-17 12:30:00,10.81,10.86,10.8,10.85,193710.0,10.251,10.2984,10.2415,10.289,193710.0
2020-06-17 12:35:00,10.84,10.88,10.84,10.85,143852.0,10.2795,10.3174,10.2795,10.289,143852.0
2020-06-17 12:40:00,10.86,10.86,10.83,10.86,151477.0,10.2984,10.2984,10.27,10.2984,151477.0
2020-06-17 12:45:00,10.86,10.87,10.83,10.85,47838.0,10.2984,10.3079,10.27,10.289,47838.0
2020-06-17 12:50:00,10.84,10.85,10.82,10.82,112759.0,10.2795,10.289,10.2605,10.2605,112759.0
2020-06-17 12:55:00,10.82,10.85,10.81,10.85,86073.0,10.2605,10.289,10.251,10.289,86073.0
2020-06-17 13:00:00,10.86,10.88,10.84,10.87,101024.0,10.2984,10.3174,10.2795,10.3079,101024.0
2020-06-17 13:05:00,10.87,10.88,10.86,10.88,34275.0,10.3079,10.3174,10.2984,10.3174,34275.0
2020-06-17 13:10:00,10.88,10.89,10.87,10.88,124484.0,10.3174,10.3269,10.3079,10.3174,124484.0
2020-06-17 13:15:00,10.88,10.88,10.87,10.87,73851.0,10.3174,10.3174,10.3079,10.3079,73851.0
2020-06-17 13:20:00,10.88,10.9,10.87,10.89,94689.0,10.3174,10.3364,10.3079,10.3269,94689.0
2020-06-17 13:25:00,10.89,10.91,10.89,10.89,72721.0,10.3269,10.3459,10.3269,10.3269,72721.0
2020-06-17 13:30:00,10.89,10.91,10.89,10.9,67250.0,10.3269,10.3459,10.3269,10.3364,67250.0
2020-06-17 13:35:00,10.9,10.92,10.89,10.9,144449.0,10.3364,10.3553,10.3269,10.3364,144449.0
2020-06-17 13:40:00,10.9,10.91,10.89,10.91,66898.0,10.3364,10.3459,10.3269,10.3459,66898.0
2020-06-17 13:45:00,10.9,10.91,10.88,10.89,53903.0,10.3364,10.3459,10.3174,10.3269,53903.0
2020-06-17 13:50:00,10.9,10.9,10.86,10.88,140330.0,10.3364,10.3364,10.2984,10.3174,140330.0
2020-06-17 13:55:00,10.88,10.88,10.84,10.84,51863.0,10.3174,10.3174,10.2795,10.2795,51863.0
2020-06-17 14:00:00,10.84,10.86,10.82,10.84,58478.0,10.2795,10.2984,10.2605,10.2795,58478.0
2020-06-17 14:05:00,10.84,10.85,10.83,10.84,28510.0,10.2795,10.289,10.27,10.2795,28510.0
2020-06-17 14:10:00,10.84,10.85,10.82,10.83,59332.0,10.2795,10.289,10.2605,10.27,59332.0
2020-06-17 14:15:00,10.83,10.84,10.81,10.83,78365.0,10.27,10.2795,10.251,10.27,78365.0
2020-06-17 14:20:00,10.83,10.83,10.81,10.82,73212.0,10.27,10.27,10.251,10.2605,73212.0
2020-06-17 14:25:00,10.82,10.84,10.81,10.83,104683.0,10.2605,10.2795,10.251,10.27,104683.0
2020-06-17 14:30:00,10.82,10.83,10.81,10.82,36120.0,10.2605,10.27,10.251,10.2605,36120.0
2020-06-17 14:35:00,10.82,10.83,10.81,10.83,59065.0,10.2605,10.27,10.251,10.27,59065.0
2020-06-17 14:40:00,10.83,10.85,10.82,10.84,145569.0,10.27,10.289,10.2605,10.2795,145569.0
2020-06-17 14:45:00,10.84,10.86,10.83,10.86,77200.0,10.2795,10.2984,10.27,10.2984,77200.0
2020-06-17 14:50:00,10.86,10.87,10.83,10.84,77436.0,10.2984,10.3079,10.27,10.2795,77436.0
2020-06-17 14:55:00,10.85,10.86,10.82,10.82,102564.0,10.289,10.2984,10.2605,10.2605,102564.0
2020-06-17 15:00:00,10.82,10.84,10.8,10.82,158881.0,10.2605,10.2795,10.2415,10.2605,158881.0
2020-06-17 15:05:00,10.82,10.82,10.8,10.82,68391.0,10.2605,10.2605,10.2415,10.2605,68391.0
2020-06-17 15:10:00,10.82,10.82,10.79,10.8,128804.0,10.2605,10.2605,10.2321,10.2415,128804.0
2020-06-17 15:15:00,10.8,10.82,10.78,10.79,292612.0,10.2415,10.2605,10.2226,10.2321,292612.0
2020-06-17 15:20:00,10.79,10.79,10.74,10.74,126026.0,10.2321,10.2321,10.1846,10.1846,126026.0
2020-06-17 15:25:00,10.75,10.75,10.71,10.73,105594.0,10.1941,10.1941,10.1562,10.1752,105594.0
2020-06-17 15:30:00,10.73,10.73,10.7,10.72,177906.0,10.1752,10.1752,10.1467,10.1657,177906.0
2020-06-17 15:35:00,10.72,10.73,10.69,10.71,141505.0,10.1657,10.1752,10.1372,10.1562,141505.0
2020-06-17 15:40:00,10.71,10.71,10.66,10.68,298717.0,10.1562,10.1562,10.1088,10.1277,298717.0
2020-06-17 15:45:00,10.68,10.7,10.67,10.67,303681.0,10.1277,10.1467,10.1183,10.1183,303681.0
2020-06-17 15:50:00,10.67,10.72,10.65,10.7,970379.0,10.1183,10.1657,10.0993,10.1467,970379.0
2020-06-17 15:55:00,10.69,10.71,10.68,10.69,782610.0,10.1372,10.1562,10.1277,10.1372,782610.0
2020-06-18 09:30:00,10.48,10.5,10.38,10.4,573276.0,9.9381,9.9571,9.8433,9.8622,573276.0
2020-06-18 09:35:00,10.4,10.45,10.36,10.44,279735.0,9.8622,9.9096,9.8243,9.9002,279735.0
2020-06-18 09:40:00,10.45,10.52,10.41,10.52,389823.0,9.9096,9.976,9.8717,9.976,389823.0
2020-06-18 09:45:00,10.52,10.62,10.5,10.62,347181.0,9.976,10.0708,9.9571,10.0708,347181.0
2020-06-18 09:50:00,10.61,10.62,10.51,10.52,210524.0,10.0614,10.0708,9.9665,9.976,210524.0
2020-06-18 09:55:00,10.52,10.53,10.49,10.5,78737.0,9.976,9.9855,9.9476,9.9571,78737.0
2020-06-18 10:00:00,10.5,10.58,10.5,10.56,235530.0,9.9571,10.0329,9.9571,10.014,235530.0
2020-06-18 10:05:00,10.56,10.64,10.56,10.63,174387.0,10.014,10.0898,10.014,10.0803,174387.0
2020-06-18 10:10:00,10.64,10.67,10.62,10.65,268408.0,10.0898,10.1183,10.0708,10.0993,268408.0
2020-06-18 10:15:00,10.65,10.67,10.62,10.66,139381.0,10.0993,10.1183,10.0708,10.1088,139381.0
2020-06-18 10:20:00,10.66,10.66,10.59,10.6,289231.0,10.1088,10.1088,10.0424,10.0519,289231.0
2020-06-18 10:25:00,10.61,10.65,10.6,10.63,130650.0,10.0614,10.0993,10.0519,10.0803,130650.0
2020-06-18 10:30:00,10.64,10.68,10.6,10.68,199255.0,10.0898,10.1277,10.0519,10.1277,199255.0
2020-06-18 10:35:00,10.68,10.7,10.67,10.68,153648.0,10.1277,10.1467,10.1183,10.1277,153648.0
2020-06-18 10:40:00,10.68,10.72,10.65,10.69,213035.0,10.1277,10.1657,10.0993,10.1372,213035.0
2020-06-18 10:45:00,10.69,10.72,10.67,10.69,128033.0,10.1372,10.1657,10.1183,10.1372,128033.0
2020-06-18 10:50:00,10.68,10.69,10.61,10.63,163447.0,10.1277,10.1372,10.0614,10.0803,163447.0
2020-06-18 10:55:00,10.63,10.7,10.62,10.67,269102.0,10.0803,10.1467,10.0708,10.1183,269102.0
2020-06-18 11:00:00,10.67,10.68,10.64,10.66,91540.0,10.1183,10.1277,10.0898,10.1088,91540.0
2020-06-18 11:05:00,10.65,10.66,10.62,10.62,91964.0,10.0993,10.1088,10.0708,10.0708,91964.0
2020-06-18 11:10:00,10.62,10.65,10.61,10.63,70446.0,10.0708,10.0993,10.0614,10.0803,70446.0
2020-06-18 11:15:00,10.64,10.65,10.59,10.59,90842.0,10.0898,10.0993,10.0424,10.0424,90842.0
2020-06-18 11:20:00,10.58,10.61,10.56,10.58,123973.0,10.0329,10.0614,10.014,10.0329,123973.0
2020-06-18 11:25:00,10.57,10.63,10.57,10.62,210991.0,10.0234,10.0803,10.0234,10.0708,210991.0
2020-06-18 11:30:00,10.61,10.64,10.6,10.61,121282.0,10.0614,10.0898,10.0519,10.0614,121282.0
2020-06-18 11:35:00,10.61,10.62,10.59,10.6,85958.0,10.0614,10.0708,10.0424,10.0519,85958.0
2020-06-18 11:40:00,10.6,10.6,10.57,10.57,124596.0,10.0519,10.0519,10.0234,10.0234,124596.0
2020-06-18 11:45:00,10.57,10.59,10.56,10.58,79974.0,10.0234,10.0424,10.014,10.0329,79974.0
2020-06-18 11:50:00,10.58,10.58,10.53,10.54,128975.0,10.0329,10.0329,9.9855,9.995,128975.0
2020-06-18 11:55:00,10.54,10.56,10.52,10.55,102074.0,9.995,10.014,9.976,10.0045,102074.0
2020-06-18 12:00:00,10.55,10.57,10.51,10.53,86893.0,10.0045,10.0234,9.9665,9.9855,86893.0
2020-06-18 12:05:00,10.53,10.56,10.52,10.54,91038.0,9.9855,10.014,9.976,9.995,91038.0
2020-06-18 12:10:00,10.54,10.58,10.53,10.57,120328.0,9.995,10.0329,9.9855,10.0234,120328.0
2020-06-18 12:15:00,10.56,10.58,10.56,10.57,98761.0,10.014,10.0329,10.014,10.0234,98761.0
2020-06-18 12:20:00,10.56,10.58,10.56,10.58,115984.0,10.014,10.0329,10.014,10.0329,115984.0
2020-06-18 12:25:00,10.57,10.59,10.57,10.57,78003.0,10.0234,10.0424,10.0234,10.0234,78003.0
2020-06-18 12:30:00,10.57,10.61,10.57,10.6,129114.0,10.0234,10.0614,10.0234,10.0519,129114.0
2020-06-18 12:35:00,10.59,10.6,10.56,10.58,63483.0,10.0424,10.0519,10.014,10.0329,63483.0
2020-06-18 12:40:00,10.58,10.6,10.57,10.59,61918.0,10.0329,10.0519,10.0234,10.0424,61918.0
2020-06-18 12:45:00,10.58,10.6,10.58,10.59,59688.0,10.0329,10.0519,10.0329,10.0424,59688.0
2020-06-18 12:50:00,10.58,10.6,10.58,10.59,134274.0,10.0329,10.0519,10.0329,10.0424,134274.0
2020-06-18 12:55:00,10.59,10.6,10.55,10.56,107444.0,10.0424,10.0519,10.0045,10.014,107444.0
2020-06-18 13:00:00,10.56,10.57,10.54,10.55,134347.0,10.014,10.0234,9.995,10.0045,134347.0
2020-06-18 13:05:00,10.55,10.56,10.54,10.56,66135.0,10.0045,10.014,9.995,10.014,66135.0
2020-06-18 13:10:00,10.55,10.57,10.55,10.55,57947.0,10.0045,10.0234,10.0045,10.0045,57947.0
2020-06-18 13:15:00,10.56,10.57,10.54,10.57,51830.0,10.014,10.0234,9.995,10.0234,51830.0
2020-06-18 13:20:00,10.56,10.57,10.55,10.57,42171.0,10.014,10.0234,10.0045,10.0234,42171.0
2020-06-18 13:25:00,10.57,10.58,10.55,10.58,68644.0,10.0234,10.0329,10.0045,10.0329,68644.0
2020-06-18 13:30:00,10.57,10.58,10.56,10.57,61699.0,10.0234,10.0329,10.014,10.0234,61699.0
2020-06-18 13:35:00,10.57,10.59,10.57,10.58,66281.0,10.0234,10.0424,10.0234,10.0329,66281.0
2020-06-18 13:40:00,10.59,10.59,10.57,10.58,58754.0,10.0424,10.0424,10.0234,10.0329,58754.0
2020-06-18 13:45:00,10.58,10.59,10.57,10.58,112924.0,10.0329,10.0424,10.0234,10.0329,112924.0
2020-06-18 13:50:00,10.58,10.59,10.56,10.57,39155.0,10.0329,10.0424,10.014,10.0234,39155.0
2020-06-18 13:55:00,10.57,10.58,10.56,10.57,103418.0,10.0234,10.0329,10.014,10.0234,103418.0
2020-06-18 14:00:00,10.57,10.57,10.53,10.54,111853.0,10.0234,10.0234,9.9855,9.995,111853.0
2020-06-18 14:05:00,10.54,10.55,10.52,10.53,122340.0,9.995,10.0045,9.976,9.9855,122340.0
2020-06-18 14:10:00,10.53,10.54,10.52,10.53,38559.0,9.9855,9.995,9.976,9.9855,38559.0
2020-06-18 14:15:00,10.53,10.54,10.52,10.54,86850.0,9.9855,9.995,9.976,9.995,86850.0
2020-06-18 14:20:00,10.54,10.54,10.53,10.54,34444.0,9.995,9.995,9.9855,9.995,34444.0
2020-06-18 14:25:00,10.54,10.55,10.52,10.53,120850.0,9.995,10.0045,9.976,9.9855,120850.0
2020-06-18 14:30:00,10.53,10.55,10.5,10.54,303460.0,9.9855,10.0045,9.9571,9.995,303460.0
2020-06-18 14:35:00,10.54,10.56,10.53,10.56,166629.0,9.995,10.014,9.9855,10.014,166629.0
2020-06-18 14:40:00,10.56,10.56,10.54,10.55,104440.0,10.014,10.014,9.995,10.0045,104440.0
2020-06-18 14:45:00,10.55,10.56,10.54,10.55,72324.0,10.0045,10.014,9.995,10.0045,72324.0
2020-06-18 14:50:00,10.54,10.57,10.54,10.55,160464.0,9.995,10.0234,9.995,10.0045,160464.0
2020-06-18 14:55:00,10.54,10.55,10.51,10.52,141066.0,9.995,10.0045,9.9665,9.976,141066.0
2020-06-18 15:00:00,10.52,10.53,10.48,10.49,123961.0,9.976,9.9855,9.9381,9.9476,123961.0
2020-06-18 15:05:00,10.48,10.49,10.47,10.49,147159.0,9.9381,9.9476,9.9286,9.9476,147159.0
2020-06-18 15:10:00,10.49,10.49,10.45,10.45,107945.0,9.9476,9.9476,9.9096,9.9096,107945.0
2020-06-18 15:15:00,10.45,10.46,10.45,10.46,345259.0,9.9096,9.9191,9.9096,9.9191,345259.0
2020-06-18 15:20:00,10.45,10.46,10.44,10.45,243017.0,9.9096,9.9191,9.9002,9.9096,243017.0
2020-06-18 15:25:00,10.45,10.46,10.44,10.46,233387.0,9.9096,9.9191,9.9002,9.9191,233387.0
2020-06-18 15:30:00,10.46,10.5,10.45,10.49,581330.0,9.9191,9.9571,9.9096,9.9476,581330.0
2020-06-18 15:35:00,10.49,10.54,10.48,10.53,513931.0,9.9476,9.995,9.9381,9.9855,513931.0
2020-06-18 15:40:00,10.53,10.54,10.51,10.53,200238.0,9.9855,9.995,9.9665,9.9855,200238.0
2020-06-18 15:45:00,10.54,10.55,10.52,10.54,376107.0,9.995,10.0045,9.976,9.995,376107.0
2020-06-18 15:50:00,10.55,10.57,10.52,10.57,429113.0,10.0045,10.0234,9.976,10.0234,429113.0
2020-06-18 15:55:00,10.57,10.59,10.55,10.55,687387.0,10.0234,10.0424,10.0045,10.0045,687387.0
2020-06-19 09:30:00,10.83,10.89,10.71,10.84,1550959.0,10.27,10.3269,10.1562,10.2795,1550959.0
2020-06-19 09:35:00,10.84,10.86,10.78,10.83,239769.0,10.2795,10.2984,10.2226,10.27,239769.0
2020-06-19 09:40:00,10.83,10.85,10.78,10.79,240800.0,10.27,10.289,10.2226,10.2321,240800.0
2020-06-19 09:45:00,10.79,10.82,10.76,10.8,146253.0,10.2321,10.2605,10.2036,10.2415,146253.0
2020-06-19 09:50:00,10.79,10.81,10.77,10.8,191602.0,10.2321,10.251,10.2131,10.2415,191602.0
2020-06-19 09:55:00,10.8,10.81,10.75,10.78,279552.0,10.2415,10.251,10.1941,10.2226,279552.0
2020-06-19 10:00:00,10.78,10.85,10.77,10.85,280484.0,10.2226,10.289,10.2131,10.289,280484.0
2020-06-19 10:05:00,10.85,10.88,10.82,10.87,173945.0,10.289,10.3174,10.2605,10.3079,173945.0
2020-06-19 10:10:00,10.88,10.9,10.85,10.89,205354.0,10.3174,10.3364,10.289,10.3269,205354.0
2020-06-19 10:15:00,10.88,10.91,10.88,10.91,206677.0,10.3174,10.3459,10.3174,10.3459,206677.0
2020-06-19 10:20:00,10.91,10.93,10.9,10.91,331861.0,10.3459,10.3648,10.3364,10.3459,331861.0
2020-06-19 10:25:00,10.91,10.91,10.86,10.88,135533.0,10.3459,10.3459,10.2984,10.3174,135533.0
2020-06-19 10:30:00,10.88,10.89,10.84,10.87,103575.0,10.3174,10.3269,10.2795,10.3079,103575.0
2020-06-19 10:35:00,10.87,10.88,10.85,10.87,114344.0,10.3079,10.3174,10.289,10.3079,114344.0
2020-06-19 10:40:00,10.87,10.9,10.85,10.89,157911.0,10.3079,10.3364,10.289,10.3269,157911.0
2020-06-19 10:45:00,10.89,10.9,10.86,10.88,155701.0,10.3269,10.3364,10.2984,10.3174,155701.0
2020-06-19 10:50:00,10.89,10.9,10.86,10.89,75959.0,10.3269,10.3364,10.2984,10.3269,75959.0
2020-06-19 10:55:00,10.88,10.89,10.83,10.85,147340.0,10.3174,10.3269,10.27,10.289,147340.0
2020-06-19 11:00:00,10.85,10.87,10.84,10.86,122258.0,10.289,10.3079,10.2795,10.2984,122258.0
2020-06-19 11:05:00,10.86,10.87,10.85,10.85,60241.0,10.2984,10.3079,10.289,10.289,60241.0
2020-06-19 11:10:00,10.86,10.86,10.84,10.86,99796.0,10.2984,10.2984,10.2795,10.2984,99796.0
2020-06-19 11:15:00,10.85,10.86,10.8,10.8,95877.0,10.289,10.2984,10.2415,10.2415,95877.0
2020-06-19 11:20:00,10.8,10.84,10.78,10.83,283869.0,10.2415,10.2795,10.2226,10.27,283869.0
2020-06-19 11:25:00,10.82,10.83,10.79,10.82,197567.0,10.2605,10.27,10.2321,10.2605,197567.0
2020-06-19 11:30:00,10.81,10.82,10.8,10.82,149261.0,10.251,10.2605,10.2415,10.2605,149261.0
2020-06-19 11:35:00,10.81,10.82,10.79,10.79,202762.0,10.251,10.2605,10.2321,10.2321,202762.0
2020-06-19 11:40:00,10.79,10.81,10.76,10.76,121922.0,10.2321,10.251,10.2036,10.2036,121922.0
2020-06-19 11:45:00,10.77,10.79,10.73,10.74,294426.0,10.2131,10.2321,10.1752,10.1846,294426.0
2020-06-19 11:50:00,10.75,10.76,10.74,10.74,85347.0,10.1941,10.2036,10.1846,10.1846,85347.0
2020-06-19 11:55:00,10.74,10.75,10.72,10.73,83666.0,10.1846,10.1941,10.1657,10.1752,83666.0
2020-06-19 12:00:00,10.74,10.74,10.7,10.7,90322.0,10.1846,10.1846,10.1467,10.1467,90322.0
2020-06-19 12:05:00,10.7,10.71,10.66,10.67,247157.0,10.1467,10.1562,10.1088,10.1183,247157.0
2020-06-19 12:10:00,10.66,10.68,10.62,10.62,276528.0,10.1088,10.1277,10.0708,10.0708,276528.0
2020-06-19 12:15:00,10.61,10.62,10.51,10.52,413057.0,10.0614,10.0708,9.9665,9.976,413057.0
2020-06-19 12:20:00,10.51,10.57,10.49,10.49,351577.0,9.9665,10.0234,9.9476,9.9476,351577.0
2020-06-19 12:25:00,10.49,10.56,10.48,10.55,152084.0,9.9476,10.014,9.9381,10.0045,152084.0
2020-06-19 12:30:00,10.55,10.6,10.54,10.58,187205.0,10.0045,10.0519,9.995,10.0329,187205.0
2020-06-19 12:35:00,10.58,10.58,10.56,10.56,74167.0,10.0329,10.0329,10.014,10.014,74167.0
2020-06-19 12:40:00,10.56,10.58,10.52,10.57,136776.0,10.014,10.0329,9.976,10.0234,136776.0
2020-06-19 12:45:00,10.57,10.61,10.56,10.61,107649.0,10.0234,10.0614,10.014,10.0614,107649.0
2020-06-19 12:50:00,10.61,10.62,10.58,10.58,123254.0,10.0614,10.0708,10.0329,10.0329,123254.0
2020-06-19 12:55:00,10.58,10.61,10.57,10.61,160249.0,10.0329,10.0614,10.0234,10.0614,160249.0
2020-06-19 13:00:00,10.61,10.61,10.54,10.54,84490.0,10.0614,10.0614,9.995,9.995,84490.0
2020-06-19 13:05:00,10.55,10.55,10.51,10.54,189594.0,10.0045,10.0045,9.9665,9.995,189594.0
2020-06-19 13:10:00,10.54,10.56,10.5,10.52,139851.0,9.995,10.014,9.9571,9.976,139851.0
2020-06-19 13:15:00,10.52,10.52,10.47,10.47,199028.0,9.976,9.976,9.9286,9.9286,199028.0
2020-06-19 13:20:00,10.47,10.48,10.45,10.45,131476.0,9.9286,9.9381,9.9096,9.9096,131476.0
2020-06-19 13:25:00,10.45,10.48,10.44,10.45,117930.0,9.9096,9.9381,9.9002,9.9096,117930.0
2020-06-19 13:30:00,10.45,10.46,10.44,10.45,150118.0,9.9096,9.9191,9.9002,9.9096,150118.0
2020-06-19 13:35:00,10.45,10.51,10.45,10.51,129137.0,9.9096,9.9665,9.9096,9.9665,129137.0
2020-06-19 13:40:00,10.51,10.52,10.49,10.51,54962.0,9.9665,9.976,9.9476,9.9665,54962.0
2020-06-19 13:45:00,10.52,10.53,10.46,10.48,101658.0,9.976,9.9855,9.9191,9.9381,101658.0
2020-06-19 13:50:00,10.49,10.5,10.46,10.46,100317.0,9.9476,9.9571,9.9191,9.9191,100317.0
2020-06-19 13:55:00,10.47,10.49,10.43,10.43,109552.0,9.9286,9.9476,9.8907,9.8907,109552.0
2020-06-19 14:00:00,10.43,10.46,10.43,10.44,195360.0,9.8907,9.9191,9.8907,9.9002,195360.0
2020-06-19 14:05:00,10.44,10.44,10.4,10.43,240103.0,9.9002,9.9002,9.8622,9.8907,240103.0
2020-06-19 14:10:00,10.42,10.44,10.41,10.44,100392.0,9.8812,9.9002,9.8717,9.9002,100392.0
2020-06-19 14:15:00,10.44,10.46,10.41,10.41,115951.0,9.9002,9.9191,9.8717,9.8717,115951.0
2020-06-19 14:20:00,10.42,10.49,10.41,10.49,143566.0,9.8812,9.9476,9.8717,9.9476,143566.0
2020-06-19 14:25:00,10.49,10.5,10.44,10.45,116142.0,9.9476,9.9571,9.9002,9.9096,116142.0
2020-06-19 14:30:00,10.45,10.49,10.43,10.46,153269.0,9.9096,9.9476,9.8907,9.9191,153269.0
2020-06-19 14:35:00,10.46,10.5,10.46,10.48,135833.0,9.9191,9.9571,9.9191,9.9381,135833.0
2020-06-19 14:40:00,10.49,10.53,10.47,10.53,169728.0,9.9476,9.9855,9.9286,9.9855,169728.0
2020-06-19 14:45:00,10.53,10.55,10.5,10.51,195773.0,9.9855,10.0045,9.9571,9.9665,195773.0
2020-06-19 14:50:00,10.52,10.57,10.5,10.54,94844.0,9.976,10.0234,9.9571,9.995,94844.0
2020-06-19 14:55:00,10.54,10.56,10.53,10.54,103460.0,9.995,10.014,9.9855,9.995,103460.0
2020-06-19 15:00:00,10.53,10.55,10.52,10.54,93551.0,9.9855,10.0045,9.976,9.995,93551.0
2020-06-19 15:05:00,10.54,10.55,10.52,10.54,94239.0,9.995,10.0045,9.976,9.995,94239.0
2020-06-19 15:10:00,10.54,10.58,10.52,10.58,123310.0,9.995,10.0329,9.976,10.0329,123310.0
2020-06-19 15:15:00,10.57,10.6,10.57,10.6,120759.0,10.0234,10.0519,10.0234,10.0519,120759.0
2020-06-19 15:20:00,10.6,10.61,10.57,10.61,196087.0,10.0519,10.0614,10.0234,10.0614,196087.0
2020-06-19 15:25:00,10.6,10.62,10.59,10.59,200164.0,10.0519,10.0708,10.0424,10.0424,200164.0
2020-06-19 15:30:00,10.6,10.6,10.56,10.58,213839.0,10.0519,10.0519,10.014,10.0329,213839.0
2020-06-19 15:35:00,10.58,10.59,10.53,10.55,287012.0,10.0329,10.0424,9.9855,10.0045,287012.0
2020-06-19 15:40:00,10.55,10.59,10.54,10.58,279469.0,10.0045,10.0424,9.995,10.0329,279469.0
2020-06-19 15:45:00,10.58,10.6,10.55,10.55,553370.0,10.0329,10.0519,10.0045,10.0045,553370.0
2020-06-19 15:50:00,10.54,10.57,10.51,10.52,629011.0,9.995,10.0234,9.9665,9.976,629011.0
2020-06-19 15:55:00,10.52,10.56,10.47,10.51,2315148.0,9.976,10.014,9.9286,9.9665,2315148.0
2020-06-22 09:30:00,10.57,10.63,10.51,10.55,436298.0,10.0234,10.0803,9.9665,10.0045,436298.0
2020-06-22 09:35:00,10.56,10.57,10.5,10.53,154425.0,10.014,10.0234,9.9571,9.9855,154425.0
2020-06-22 09:40:00,10.52,10.6,10.51,10.6,113000.0,9.976,10.0519,9.9665,10.0519,113000.0
2020-06-22 09:45:00,10.59,10.62,10.57,10.6,359839.0,10.0424,10.0708,10.0234,10.0519,359839.0
2020-06-22 09:50:00,10.6,10.65,10.59,10.63,322664.0,10.0519,10.0993,10.0424,10.0803,322664.0
2020-06-22 09:55:00,10.63,10.69,10.62,10.64,249202.0,10.0803,10.1372,10.0708,10.0898,249202.0
2020-06-22 10:00:00,10.64,10.67,10.6,10.66,128699.0,10.0898,10.1183,10.0519,10.1088,128699.0
2020-06-22 10:05:00,10.66,10.67,10.62,10.63,180874.0,10.1088,10.1183,10.0708,10.0803,180874.0
2020-06-22 10:10:00,10.63,10.7,10.61,10.7,427733.0,10.0803,10.1467,10.0614,10.1467,427733.0
2020-06-22 10:15:00,10.7,10.72,10.67,10.7,356382.0,10.1467,10.1657,10.1183,10.1467,356382.0
2020-06-22 10:20:00,10.71,10.75,10.69,10.73,283161.0,10.1562,10.1941,10.1372,10.1752,283161.0
2020-06-22 10:25:00,10.73,10.8,10.73,10.77,426634.0,10.1752,10.2415,10.1752,10.2131,426634.0
2020-06-22 10:30:00,10.77,10.77,10.72,10.75,329163.0,10.2131,10.2131,10.1657,10.1941,329163.0
2020-06-22 10:35:00,10.75,10.78,10.74,10.77,242351.0,10.1941,10.2226,10.1846,10.2131,242351.0
2020-06-22 10:40:00,10.76,10.77,10.73,10.77,290765.0,10.2036,10.2131,10.1752,10.2131,290765.0
2020-06-22 10:45:00,10.77,10.82,10.77,10.8,296511.0,10.2131,10.2605,10.2131,10.2415,296511.0
2020-06-22 10:50:00,10.8,10.81,10.76,10.77,292304.0,10.2415,10.251,10.2036,10.2131,292304.0
2020-06-22 10:55:00,10.77,10.78,10.71,10.71,242495.0,10.2131,10.2226,10.1562,10.1562,242495.0
2020-06-22 11:00:00,10.72,10.72,10.66,10.67,285425.0,10.1657,10.1657,10.1088,10.1183,285425.0
2020-06-22 11:05:00,10.66,10.69,10.65,10.66,375070.0,10.1088,10.1372,10.0993,10.1088,375070.0
2020-06-22 11:10:00,10.66,10.71,10.65,10.69,303598.0,10.1088,10.1562,10.0993,10.1372,303598.0
2020-06-22 11:15:00,10.69,10.73,10.68,10.72,241256.0,10.1372,10.1752,10.1277,10.1657,241256.0
2020-06-22 11:20:00,10.72,10.74,10.71,10.74,114534.0,10.1657,10.1846,10.1562,10.1846,114534.0
2020-06-22 11:25:00,10.74,10.75,10.68,10.75,270122.0,10.1846,10.1941,10.1277,10.1941,270122.0
2020-06-22 11:30:00,10.75,10.77,10.72,10.77,350334.0,10.1941,10.2131,10.1657,10.2131,350334.0
2020-06-22 11:35:00,10.76,10.79,10.75,10.79,94061.0,10.2036,10.2321,10.1941,10.2321,94061.0
2020-06-22 11:40:00,10.79,10.8,10.78,10.79,161456.0,10.2321,10.2415,10.2226,10.2321,161456.0
2020-06-22 11:45:00,10.79,10.79,10.76,10.77,85844.0,10.2321,10.2321,10.2036,10.2131,85844.0
2020-06-22 11:50:00,10.78,10.79,10.73,10.74,99832.0,10.2226,10.2321,10.1752,10.1846,99832.0
2020-06-22 11:55:00,10.74,10.78,10.73,10.76,154246.0,10.1846,10.2226,10.1752,10.2036,154246.0
2020-06-22 12:00:00,10.76,10.85,10.75,10.83,390922.0,10.2036,10.289,10.1941,10.27,390922.0
2020-06-22 12:05:00,10.83,10.83,10.8,10.81,88414.0,10.27,10.27,10.2415,10.251,88414.0
2020-06-22 12:10:00,10.8,10.83,10.79,10.83,72717.0,10.2415,10.27,10.2321,10.27,72717.0
2020-06-22 12:15:00,10.83,10.86,10.82,10.84,228396.0,10.27,10.2984,10.2605,10.2795,228396.0
2020-06-22 12:20:00,10.85,10.86,10.81,10.85,259430.0,10.289,10.2984,10.251,10.289,259430.0
2020-06-22 12:25:00,10.85,10.85,10.82,10.84,150664.0,10.289,10.289,10.2605,10.2795,150664.0
2020-06-22 12:30:00,10.84,10.86,10.83,10.83,135213.0,10.2795,10.2984,10.27,10.27,135213.0
2020-06-22 12:35:00,10.83,10.84,10.82,10.82,56285.0,10.27,10.2795,10.2605,10.2605,56285.0
2020-06-22 12:40:00,10.82,10.85,10.82,10.84,56673.0,10.2605,10.289,10.2605,10.2795,56673.0
2020-06-22 12:45:00,10.84,10.88,10.83,10.87,112942.0,10.2795,10.3174,10.27,10.3079,112942.0
2020-06-22 12:50:00,10.87,10.88,10.85,10.87,66136.0,10.3079,10.3174,10.289,10.3079,66136.0
2020-06-22 12:55:00,10.87,10.88,10.85,10.85,96280.0,10.3079,10.3174,10.289,10.289,96280.0
2020-06-22 13:00:00,10.86,10.88,10.84,10.87,132703.0,10.2984,10.3174,10.2795,10.3079,132703.0
2020-06-22 13:05:00,10.87,10.87,10.85,10.86,29077.0,10.3079,10.3079,10.289,10.2984,29077.0
2020-06-22 13:10:00,10.86,10.86,10.83,10.84,122465.0,10.2984,10.2984,10.27,10.2795,122465.0
2020-06-22 13:15:00,10.84,10.86,10.83,10.86,75080.0,10.2795,10.2984,10.27,10.2984,75080.0
2020-06-22 13:20:00,10.86,10.89,10.85,10.89,146283.0,10.2984,10.3269,10.289,10.3269,146283.0
2020-06-22 13:25:00,10.89,10.9,10.88,10.88,88064.0,10.3269,10.3364,10.3174,10.3174,88064.0
2020-06-22 13:30:00,10.88,10.9,10.87,10.88,85730.0,10.3174,10.3364,10.3079,10.3174,85730.0
2020-06-22 13:35:00,10.87,10.88,10.84,10.86,101704.0,10.3079,10.3174,10.2795,10.2984,101704.0
2020-06-22 13:40:00,10.86,10.87,10.85,10.86,97323.0,10.2984,10.3079,10.289,10.2984,97323.0
2020-06-22 13:45:00,10.86,10.89,10.86,10.87,71807.0,10.2984,10.3269,10.2984,10.3079,71807.0
2020-06-22 13:50:00,10.88,10.88,10.86,10.86,37542.0,10.3174,10.3174,10.2984,10.2984,37542.0
2020-06-22 13:55:00,10.87,10.89,10.86,10.88,64435.0,10.3079,10.3269,10.2984,10.3174,64435.0
2020-06-22 14:00:00,10.87,10.88,10.82,10.84,89167.0,10.3079,10.3174,10.2605,10.2795,89167.0
2020-06-22 14:05:00,10.84,10.85,10.83,10.83,36061.0,10.2795,10.289,10.27,10.27,36061.0
2020-06-22 14:10:00,10.83,10.84,10.81,10.81,99564.0,10.27,10.2795,10.251,10.251,99564.0
2020-06-22 14:15:00,10.81,10.84,10.8,10.83,141576.0,10.251,10.2795,10.2415,10.27,141576.0
2020-06-22 14:20:00,10.83,10.83,10.8,10.8,103042.0,10.27,10.27,10.2415,10.2415,103042.0
2020-06-22 14:25:00,10.8,10.81,10.79,10.8,117798.0,10.2415,10.251,10.2321,10.2415,117798.0
2020-06-22 14:30:00,10.8,10.81,10.8,10.8,75222.0,10.2415,10.251,10.2415,10.2415,75222.0
2020-06-22 14:35:00,10.8,10.83,10.8,10.83,67438.0,10.2415,10.27,10.2415,10.27,67438.0
2020-06-22 14:40:00,10.83,10.84,10.81,10.83,93975.0,10.27,10.2795,10.251,10.27,93975.0
2020-06-22 14:45:00,10.83,10.85,10.82,10.84,80548.0,10.27,10.289,10.2605,10.2795,80548.0
2020-06-22 14:50:00,10.84,10.85,10.82,10.85,114281.0,10.2795,10.289,10.2605,10.289,114281.0
2020-06-22 14:55:00,10.85,10.87,10.84,10.87,79617.0,10.289,10.3079,10.2795,10.3079,79617.0
2020-06-22 15:00:00,10.87,10.9,10.86,10.9,106532.0,10.3079,10.3364,10.2984,10.3364,106532.0
2020-06-22 15:05:00,10.89,10.9,10.88,10.88,57745.0,10.3269,10.3364,10.3174,10.3174,57745.0
2020-06-22 15:10:00,10.89,10.89,10.85,10.85,140205.0,10.3269,10.3269,10.289,10.289,140205.0
2020-06-22 15:15:00,10.85,10.86,10.82,10.83,139148.0,10.289,10.2984,10.2605,10.27,139148.0
2020-06-22 15:20:00,10.83,10.83,10.76,10.77,213657.0,10.27,10.27,10.2036,10.2131,213657.0
2020-06-22 15:25:00,10.77,10.79,10.76,10.77,136226.0,10.2131,10.2321,10.2036,10.2131,136226.0
2020-06-22 15:30:00,10.77,10.78,10.76,10.77,177861.0,10.2131,10.2226,10.2036,10.2131,177861.0
2020-06-22 15:35:00,10.77,10.78,10.74,10.78,350761.0,10.2131,10.2226,10.1846,10.2226,350761.0
2020-06-22 15:40:00,10.77,10.8,10.76,10.8,206572.0,10.2131,10.2415,10.2036,10.2415,206572.0
2020-06-22 15:45:00,10.8,10.82,10.78,10.79,270015.0,10.2415,10.2605,10.2226,10.2321,270015.0
2020-06-22 15:50:00,10.79,10.82,10.78,10.82,368523.0,10.2321,10.2605,10.2226,10.2605,368523.0
2020-06-22 15:55:00,10.82,10.83,10.78,10.79,845705.0,10.2605,10.27,10.2226,10.2321,845705.0
2020-06-23 09:30:00,11.07,11.1,11.02,11.05,578690.0,10.4976,10.526,10.4502,10.4786,578690.0
2020-06-23 09:35:00,11.05,11.07,11.01,11.03,337578.0,10.4786,10.4976,10.4407,10.4596,337578.0
2020-06-23 09:40:00,11.03,11.09,11.02,11.09,327877.0,10.4596,10.5165,10.4502,10.5165,327877.0
2020-06-23 09:45:00,11.08,11.11,11.03,11.04,387850.0,10.5071,10.5355,10.4596,10.4691,387850.0
2020-06-23 09:50:00,11.03,11.07,11.01,11.04,461343.0,10.4596,10.4976,10.4407,10.4691,461343.0
2020-06-23 09:55:00,11.03,11.09,11.03,11.07,220519.0,10.4596,10.5165,10.4596,10.4976,220519.0
2020-06-23 10:00:00,11.07,11.07,11.02,11.07,198351.0,10.4976,10.4976,10.4502,10.4976,198351.0
2020-06-23 10:05:00,11.07,11.08,11.02,11.05,245671.0,10.4976,10.5071,10.4502,10.4786,245671.0
2020-06-23 10:10:00,11.06,11.09,11.04,11.09,180798.0,10.4881,10.5165,10.4691,10.5165,180798.0
2020-06-23 10:15:00,11.09,11.11,11.08,11.11,150210.0,10.5165,10.5355,10.5071,10.5355,150210.0
2020-06-23 10:20:00,11.11,11.15,11.08,11.15,359153.0,10.5355,10.5734,10.5071,10.5734,359153.0
2020-06-23 10:25:00,11.15,11.18,11.14,11.17,295703.0,10.5734,10.6019,10.564,10.5924,295703.0
2020-06-23 10:30:00,11.17,11.19,11.13,11.17,400974.0,10.5924,10.6114,10.5545,10.5924,400974.0
2020-06-23 10:35:00,11.16,11.2,11.15,11.19,194800.0,10.5829,10.6209,10.5734,10.6114,194800.0
2020-06-23 10:40:00,11.19,11.21,11.12,11.13,255482.0,10.6114,10.6303,10.545,10.5545,255482.0
2020-06-23 10:45:00,11.13,11.13,11.07,11.1,241696.0,10.5545,10.5545,10.4976,10.526,241696.0
2020-06-23 10:50:00,11.09,11.13,11.09,11.13,129959.0,10.5165,10.5545,10.5165,10.5545,129959.0
2020-06-23 10:55:00,11.12,11.14,11.11,11.11,108234.0,10.545,10.564,10.5355,10.5355,108234.0
2020-06-23 11:00:00,11.11,11.15,11.1,11.14,261904.0,10.5355,10.5734,10.526,10.564,261904.0
2020-06-23 11:05:00,11.14,11.15,11.12,11.15,245661.0,10.564,10.5734,10.545,10.5734,245661.0
2020-06-23 11:10:00,11.15,11.15,11.13,11.15,138114.0,10.5734,10.5734,10.5545,10.5734,138114.0
2020-06-23 11:15:00,11.14,11.16,11.13,11.15,163019.0,10.564,10.5829,10.5545,10.5734,163019.0
2020-06-23 11:20:00,11.15,11.21,11.13,11.21,375294.0,10.5734,10.6303,10.5545,10.6303,375294.0
2020-06-23 11:25:00,11.21,11.23,11.19,11.21,269596.0,10.6303,10.6493,10.6114,10.6303,269596.0
2020-06-23 11:30:00,11.21,11.22,11.19,11.2,122619.0,10.6303,10.6398,10.6114,10.6209,122619.0
2020-06-23 11:35:00,11.21,11.21,11.18,11.19,111883.0,10.6303,10.6303,10.6019,10.6114,111883.0
2020-06-23 11:40:00,11.18,11.2,11.17,11.18,77964.0,10.6019,10.6209,10.5924,10.6019,77964.0
2020-06-23 11:45:00,11.18,11.18,11.16,11.17,69179.0,10.6019,10.6019,10.5829,10.5924,69179.0
2020-06-23 11:50:00,11.17,11.18,11.15,11.17,153176.0,10.5924,10.6019,10.5734,10.5924,153176.0
2020-06-23 11:55:00,11.18,11.21,11.17,11.2,127981.0,10.6019,10.6303,10.5924,10.6209,127981.0
2020-06-23 12:00:00,11.2,11.21,11.19,11.2,148583.0,10.6209,10.6303,10.6114,10.6209,148583.0
2020-06-23 12:05:00,11.2,11.21,11.18,11.2,130400.0,10.6209,10.6303,10.6019,10.6209,130400.0
2020-06-23 12:10:00,11.2,11.21,11.18,11.2,109058.0,10.6209,10.6303,10.6019,10.6209,109058.0
2020-06-23 12:15:00,11.19,11.21,11.18,11.21,176662.0,10.6114,10.6303,10.6019,10.6303,176662.0
2020-06-23 12:20:00,11.2,11.21,11.17,11.21,126919.0,10.6209,10.6303,10.5924,10.6303,126919.0
2020-06-23 12:25:00,11.21,11.21,11.17,11.19,113823.0,10.6303,10.6303,10.5924,10.6114,113823.0
2020-06-23 12:30:00,11.2,11.21,11.18,11.2,68461.0,10.6209,10.6303,10.6019,10.6209,68461.0
2020-06-23 12:35:00,11.2,11.21,11.18,11.2,65913.0,10.6209,10.6303,10.6019,10.6209,65913.0
2020-06-23 12:40:00,11.2,11.2,11.18,11.19,38637.0,10.6209,10.6209,10.6019,10.6114,38637.0
2020-06-23 12:45:00,11.19,11.2,11.18,11.2,42138.0,10.6114,10.6209,10.6019,10.6209,42138.0
2020-06-23 12:50:00,11.19,11.2,11.16,11.17,69688.0,10.6114,10.6209,10.5829,10.5924,69688.0
2020-06-23 12:55:00,11.17,11.19,11.16,11.18,85951.0,10.5924,10.6114,10.5829,10.6019,85951.0
2020-06-23 13:00:00,11.18,11.2,11.17,11.19,50780.0,10.6019,10.6209,10.5924,10.6114,50780.0
2020-06-23 13:05:00,11.19,11.2,11.17,11.18,109315.0,10.6114,10.6209,10.5924,10.6019,109315.0
2020-06-23 13:10:00,11.18,11.18,11.16,11.16,65373.0,10.6019,10.6019,10.5829,10.5829,65373.0
2020-06-23 13:15:00,11.16,11.17,11.14,11.16,118866.0,10.5829,10.5924,10.564,10.5829,118866.0
2020-06-23 13:20:00,11.15,11.17,11.14,11.17,94581.0,10.5734,10.5924,10.564,10.5924,94581.0
2020-06-23 13:25:00,11.17,11.17,11.16,11.17,67645.0,10.5924,10.5924,10.5829,10.5924,67645.0
2020-06-23 13:30:00,11.17,11.17,11.15,11.16,49713.0,10.5924,10.5924,10.5734,10.5829,49713.0
2020-06-23 13:35:00,11.16,11.17,11.15,11.16,53809.0,10.5829,10.5924,10.5734,10.5829,53809.0
2020-06-23 13:40:00,11.16,11.16,11.14,11.15,23188.0,10.5829,10.5829,10.564,10.5734,23188.0
2020-06-23 13:45:00,11.15,11.16,11.14,11.15,67799.0,10.5734,10.5829,10.564,10.5734,67799.0
2020-06-23 13:50:00,11.15,11.15,11.11,11.12,101328.0,10.5734,10.5734,10.5355,10.545,101328.0
2020-06-23 13:55:00,11.13,11.17,11.12,11.17,203982.0,10.5545,10.5924,10.545,10.5924,203982.0
2020-06-23 14:00:00,11.16,11.17,11.12,11.13,123849.0,10.5829,10.5924,10.545,10.5545,123849.0
2020-06-23 14:05:00,11.13,11.13,11.11,11.13,69378.0,10.5545,10.5545,10.5355,10.5545,69378.0
2020-06-23 14:10:00,11.13,11.13,11.1,11.12,101245.0,10.5545,10.5545,10.526,10.545,101245.0
2020-06-23 14:15:00,11.12,11.12,11.11,11.12,24460.0,10.545,10.545,10.5355,10.545,24460.0
2020-06-23 14:20:00,11.12,11.14,11.11,11.14,71584.0,10.545,10.564,10.5355,10.564,71584.0
2020-06-23 14:25:00,11.14,11.16,11.13,11.15,84621.0,10.564,10.5829,10.5545,10.5734,84621.0
2020-06-23 14:30:00,11.15,11.16,11.13,11.15,79237.0,10.5734,10.5829,10.5545,10.5734,79237.0
2020-06-23 14:35:00,11.15,11.16,11.14,11.16,41853.0,10.5734,10.5829,10.564,10.5829,41853.0
2020-06-23 14:40:00,11.16,11.16,11.14,11.16,67110.0,10.5829,10.5829,10.564,10.5829,67110.0
2020-06-23 14:45:00,11.16,11.16,11.12,11.14,108041.0,10.5829,10.5829,10.545,10.564,108041.0
2020-06-23 14:50:00,11.13,11.16,11.13,11.16,91971.0,10.5545,10.5829,10.5545,10.5829,91971.0
2020-06-23 14:55:00,11.16,11.16,11.13,11.13,111442.0,10.5829,10.5829,10.5545,10.5545,111442.0
2020-06-23 15:00:00,11.13,11.14,11.12,11.13,135309.0,10.5545,10.564,10.545,10.5545,135309.0
2020-06-23 15:05:00,11.13,11.15,11.12,11.15,38038.0,10.5545,10.5734,10.545,10.5734,38038.0
2020-06-23 15:10:00,11.15,11.15,11.12,11.14,62466.0,10.5734,10.5734,10.545,10.564,62466.0
2020-06-23 15:15:00,11.14,11.16,11.13,11.16,70617.0,10.564,10.5829,10.5545,10.5829,70617.0
2020-06-23 15:20:00,11.15,11.16,11.14,11.14,60710.0,10.5734,10.5829,10.564,10.564,60710.0
2020-06-23 15:25:00,11.15,11.16,11.13,11.16,136301.0,10.5734,10.5829,10.5545,10.5829,136301.0
2020-06-23 15:30:00,11.15,11.16,11.13,11.15,280508.0,10.5734,10.5829,10.5545,10.5734,280508.0
2020-06-23 15:35:00,11.15,11.15,11.14,11.15,87541.0,10.5734,10.5734,10.564,10.5734,87541.0
2020-06-23 15:40:00,11.14,11.15,11.11,11.13,250267.0,10.564,10.5734,10.5355,10.5545,250267.0
2020-06-23 15:45:00,11.13,11.15,11.12,11.12,405216.0,10.5545,10.5734,10.545,10.545,405216.0
2020-06-23 15:50:00,11.12,11.12,11.08,11.11,431136.0,10.545,10.545,10.5071,10.5355,431136.0
2020-06-23 15:55:00,11.11,11.12,11.07,11.09,1033580.0,10.5355,10.545,10.4976,10.5165,1033580.0
2020-06-24 09:30:00,10.96,10.96,10.8,10.88,485721.0,10.3933,10.3933,10.2415,10.3174,485721.0
2020-06-24 09:35:00,10.88,11.03,10.87,11.0,361388.0,10.3174,10.4596,10.3079,10.4312,361388.0
2020-06-24 09:40:00,10.99,11.02,10.97,11.02,155450.0,10.4217,10.4502,10.4028,10.4502,155450.0
2020-06-24 09:45:00,11.01,11.02,10.91,10.92,129040.0,10.4407,10.4502,10.3459,10.3553,129040.0
2020-06-24 09:50:00,10.92,10.93,10.8,10.8,352984.0,10.3553,10.3648,10.2415,10.2415,352984.0
2020-06-24 09:55:00,10.81,10.84,10.78,10.79,287264.0,10.251,10.2795,10.2226,10.2321,287264.0
2020-06-24 10:00:00,10.79,10.83,10.78,10.79,299339.0,10.2321,10.27,10.2226,10.2321,299339.0
2020-06-24 10:05:00,10.79,10.84,10.78,10.8,192812.0,10.2321,10.2795,10.2226,10.2415,192812.0
2020-06-24 10:10:00,10.8,10.86,10.78,10.86,251472.0,10.2415,10.2984,10.2226,10.2984,251472.0
2020-06-24 10:15:00,10.86,10.88,10.77,10.8,470167.0,10.2984,10.3174,10.2131,10.2415,470167.0
2020-06-24 10:20:00,10.8,10.86,10.79,10.85,116461.0,10.2415,10.2984,10.2321,10.289,116461.0
2020-06-24 10:25:00,10.85,10.88,10.83,10.88,88192.0,10.289,10.3174,10.27,10.3174,88192.0
2020-06-24 10:30:00,10.88,10.88,10.76,10.78,279200.0,10.3174,10.3174,10.2036,10.2226,279200.0
2020-06-24 10:35:00,10.77,10.8,10.69,10.7,543914.0,10.2131,10.2415,10.1372,10.1467,543914.0
2020-06-24 10:40:00,10.7,10.76,10.69,10.74,248938.0,10.1467,10.2036,10.1372,10.1846,248938.0
2020-06-24 10:45:00,10.75,10.76,10.72,10.75,233676.0,10.1941,10.2036,10.1657,10.1941,233676.0
2020-06-24 10:50:00,10.76,10.81,10.75,10.77,171087.0,10.2036,10.251,10.1941,10.2131,171087.0
2020-06-24 10:55:00,10.78,10.81,10.77,10.79,115108.0,10.2226,10.251,10.2131,10.2321,115108.0
2020-06-24 11:00:00,10.79,10.82,10.76,10.81,190441.0,10.2321,10.2605,10.2036,10.251,190441.0
2020-06-24 11:05:00,10.81,10.83,10.75,10.77,145362.0,10.251,10.27,10.1941,10.2131,145362.0
2020-06-24 11:10:00,10.77,10.77,10.7,10.71,128608.0,10.2131,10.2131,10.1467,10.1562,128608.0
2020-06-24 11:15:00,10.71,10.72,10.67,10.69,203214.0,10.1562,10.1657,10.1183,10.1372,203214.0
2020-06-24 11:20:00,10.69,10.69,10.61,10.62,220157.0,10.1372,10.1372,10.0614,10.0708,220157.0
2020-06-24 11:25:00,10.62,10.65,10.6,10.63,458761.0,10.0708,10.0993,10.0519,10.0803,458761.0
2020-06-24 11:30:00,10.63,10.64,10.58,10.59,280190.0,10.0803,10.0898,10.0329,10.0424,280190.0
2020-06-24 11:35:00,10.58,10.61,10.53,10.53,283039.0,10.0329,10.0614,9.9855,9.9855,283039.0
2020-06-24 11:40:00,10.53,10.55,10.44,10.45,684117.0,9.9855,10.0045,9.9002,9.9096,684117.0
2020-06-24 11:45:00,10.45,10.52,10.45,10.52,530569.0,9.9096,9.976,9.9096,9.976,530569.0
2020-06-24 11:50:00,10.51,10.55,10.46,10.49,380690.0,9.9665,10.0045,9.9191,9.9476,380690.0
2020-06-24 11:55:00,10.49,10.56,10.48,10.55,353394.0,9.9476,10.014,9.9381,10.0045,353394.0
2020-06-24 12:00:00,10.56,10.61,10.55,10.61,197077.0,10.014,10.0614,10.0045,10.0614,197077.0
2020-06-24 12:05:00,10.61,10.61,10.52,10.54,183307.0,10.0614,10.0614,9.976,9.995,183307.0
2020-06-24 12:10:00,10.54,10.59,10.52,10.59,146727.0,9.995,10.0424,9.976,10.0424,146727.0
2020-06-24 12:15:00,10.59,10.65,10.58,10.64,153926.0,10.0424,10.0993,10.0329,10.0898,153926.0
2020-06-24 12:20:00,10.63,10.64,10.6,10.61,147109.0,10.0803,10.0898,10.0519,10.0614,147109.0
2020-06-24 12:25:00,10.61,10.61,10.56,10.59,136445.0,10.0614,10.0614,10.014,10.0424,136445.0
2020-06-24 12:30:00,10.58,10.59,10.56,10.56,61085.0,10.0329,10.0424,10.014,10.014,61085.0
2020-06-24 12:35:00,10.56,10.58,10.56,10.57,110400.0,10.014,10.0329,10.014,10.0234,110400.0
2020-06-24 12:40:00,10.57,10.63,10.56,10.62,107430.0,10.0234,10.0803,10.014,10.0708,107430.0
2020-06-24 12:45:00,10.62,10.65,10.61,10.63,81655.0,10.0708,10.0993,10.0614,10.0803,81655.0
2020-06-24 12:50:00,10.62,10.63,10.6,10.62,62660.0,10.0708,10.0803,10.0519,10.0708,62660.0
2020-06-24 12:55:00,10.62,10.66,10.62,10.64,102029.0,10.0708,10.1088,10.0708,10.0898,102029.0
2020-06-24 13:00:00,10.65,10.66,10.63,10.65,96539.0,10.0993,10.1088,10.0803,10.0993,96539.0
2020-06-24 13:05:00,10.65,10.66,10.61,10.61,105841.0,10.0993,10.1088,10.0614,10.0614,105841.0
2020-06-24 13:10:00,10.62,10.63,10.59,10.6,43672.0,10.0708,10.0803,10.0424,10.0519,43672.0
2020-06-24 13:15:00,10.59,10.65,10.58,10.63,293255.0,10.0424,10.0993,10.0329,10.0803,293255.0
2020-06-24 13:20:00,10.63,10.63,10.58,10.59,86489.0,10.0803,10.0803,10.0329,10.0424,86489.0
2020-06-24 13:25:00,10.59,10.6,10.55,10.57,109724.0,10.0424,10.0519,10.0045,10.0234,109724.0
2020-06-24 13:30:00,10.56,10.56,10.53,10.53,124625.0,10.014,10.014,9.9855,9.9855,124625.0
2020-06-24 13:35:00,10.53,10.56,10.53,10.55,118756.0,9.9855,10.014,9.9855,10.0045,118756.0
2020-06-24 13:40:00,10.55,10.58,10.54,10.57,83713.0,10.0045,10.0329,9.995,10.0234,83713.0
2020-06-24 13:45:00,10.57,10.58,10.55,10.56,128387.0,10.0234,10.0329,10.0045,10.014,128387.0
2020-06-24 13:50:00,10.56,10.57,10.55,10.56,67067.0,10.014,10.0234,10.0045,10.014,67067.0
2020-06-24 13:55:00,10.56,10.57,10.55,10.56,76303.0,10.014,10.0234,10.0045,10.014,76303.0
2020-06-24 14:00:00,10.57,10.59,10.52,10.55,206545.0,10.0234,10.0424,9.976,10.0045,206545.0
2020-06-24 14:05:00,10.55,10.63,10.55,10.62,179474.0,10.0045,10.0803,10.0045,10.0708,179474.0
2020-06-24 14:10:00,10.62,10.63,10.59,10.6,60081.0,10.0708,10.0803,10.0424,10.0519,60081.0
2020-06-24 14:15:00,10.6,10.62,10.59,10.6,60150.0,10.0519,10.0708,10.0424,10.0519,60150.0
2020-06-24 14:20:00,10.59,10.61,10.58,10.59,91186.0,10.0424,10.0614,10.0329,10.0424,91186.0
2020-06-24 14:25:00,10.59,10.63,10.59,10.63,102658.0,10.0424,10.0803,10.0424,10.0803,102658.0
2020-06-24 14:30:00,10.62,10.65,10.62,10.65,113118.0,10.0708,10.0993,10.0708,10.0993,113118.0
2020-06-24 14:35:00,10.65,10.65,10.61,10.62,164152.0,10.0993,10.0993,10.0614,10.0708,164152.0
2020-06-24 14:40:00,10.62,10.64,10.59,10.6,113769.0,10.0708,10.0898,10.0424,10.0519,113769.0
2020-06-24 14:45:00,10.6,10.63,10.59,10.62,74309.0,10.0519,10.0803,10.0424,10.0708,74309.0
2020-06-24 14:50:00,10.62,10.62,10.57,10.58,127775.0,10.0708,10.0708,10.0234,10.0329,127775.0
2020-06-24 14:55:00,10.58,10.6,10.55,10.55,142394.0,10.0329,10.0519,10.0045,10.0045,142394.0
2020-06-24 15:00:00,10.55,10.61,10.55,10.61,315913.0,10.0045,10.0614,10.0045,10.0614,315913.0
2020-06-24 15:05:00,10.61,10.61,10.57,10.58,107241.0,10.0614,10.0614,10.0234,10.0329,107241.0
2020-06-24 15:10:00,10.58,10.61,10.55,10.61,255412.0,10.0329,10.0614,10.0045,10.0614,255412.0
2020-06-24 15:15:00,10.61,10.65,10.6,10.64,170049.0,10.0614,10.0993,10.0519,10.0898,170049.0
2020-06-24 15:20:00,10.64,10.65,10.61,10.63,110153.0,10.0898,10.0993,10.0614,10.0803,110153.0
2020-06-24 15:25:00,10.63,10.64,10.61,10.63,111719.0,10.0803,10.0898,10.0614,10.0803,111719.0
2020-06-24 15:30:00,10.63,10.65,10.62,10.63,176958.0,10.0803,10.0993,10.0708,10.0803,176958.0
2020-06-24 15:35:00,10.64,10.65,10.6,10.63,239636.0,10.0898,10.0993,10.0519,10.0803,239636.0
2020-06-24 15:40:00,10.62,10.67,10.62,10.66,161157.0,10.0708,10.1183,10.0708,10.1088,161157.0
2020-06-24 15:45:00,10.66,10.69,10.63,10.63,439670.0,10.1088,10.1372,10.0803,10.0803,439670.0
2020-06-24 15:50:00,10.63,10.63,10.55,10.56,610580.0,10.0803,10.0803,10.0045,10.014,610580.0
2020-06-24 15:55:00,10.57,10.58,10.55,10.56,1144151.0,10.0234,10.0329,10.0045,10.014,1144151.0
2020-06-25 09:30:00,10.56,10.72,10.48,10.71,684528.0,10.014,10.1657,9.9381,10.1562,684528.0
2020-06-25 09:35:00,10.71,10.77,10.68,10.75,479444.0,10.1562,10.2131,10.1277,10.1941,479444.0
2020-06-25 09:40:00,10.75,10.75,10.67,10.74,325265.0,10.1941,10.1941,10.1183,10.1846,325265.0
2020-06-25 09:45:00,10.74,10.77,10.7,10.73,341974.0,10.1846,10.2131,10.1467,10.1752,341974.0
2020-06-25 09:50:00,10.73,10.86,10.72,10.84,470907.0,10.1752,10.2984,10.1657,10.2795,470907.0
2020-06-25 09:55:00,10.84,10.9,10.8,10.9,451609.0,10.2795,10.3364,10.2415,10.3364,451609.0
2020-06-25 10:00:00,10.9,10.96,10.88,10.92,571421.0,10.3364,10.3933,10.3174,10.3553,571421.0
2020-06-25 10:05:00,10.92,10.93,10.85,10.88,302419.0,10.3553,10.3648,10.289,10.3174,302419.0
2020-06-25 10:10:00,10.88,10.95,10.88,10.92,248684.0,10.3174,10.3838,10.3174,10.3553,248684.0
2020-06-25 10:15:00,10.93,10.94,10.89,10.92,201985.0,10.3648,10.3743,10.3269,10.3553,201985.0
2020-06-25 10:20:00,10.92,10.98,10.91,10.97,268970.0,10.3553,10.4122,10.3459,10.4028,268970.0
2020-06-25 10:25:00,10.96,11.02,10.94,11.0,306611.0,10.3933,10.4502,10.3743,10.4312,306611.0
2020-06-25 10:30:00,11.0,11.01,10.9,10.91,274669.0,10.4312,10.4407,10.3364,10.3459,274669.0
2020-06-25 10:35:00,10.91,10.96,10.89,10.9,219557.0,10.3459,10.3933,10.3269,10.3364,219557.0
2020-06-25 10:40:00,10.9,10.9,10.83,10.85,278689.0,10.3364,10.3364,10.27,10.289,278689.0
2020-06-25 10:45:00,10.84,10.89,10.81,10.83,151491.0,10.2795,10.3269,10.251,10.27,151491.0
2020-06-25 10:50:00,10.83,10.85,10.79,10.82,345427.0,10.27,10.289,10.2321,10.2605,345427.0
2020-06-25 10:55:00,10.82,10.89,10.81,10.88,320699.0,10.2605,10.3269,10.251,10.3174,320699.0
2020-06-25 11:00:00,10.88,10.9,10.87,10.9,199434.0,10.3174,10.3364,10.3079,10.3364,199434.0
2020-06-25 11:05:00,10.89,10.89,10.84,10.85,182307.0,10.3269,10.3269,10.2795,10.289,182307.0
2020-06-25 11:10:00,10.84,10.9,10.83,10.89,144053.0,10.2795,10.3364,10.27,10.3269,144053.0
2020-06-25 11:15:00,10.88,10.92,10.87,10.92,185115.0,10.3174,10.3553,10.3079,10.3553,185115.0
2020-06-25 11:20:00,10.91,10.91,10.87,10.89,136894.0,10.3459,10.3459,10.3079,10.3269,136894.0
2020-06-25 11:25:00,10.89,10.9,10.85,10.86,185437.0,10.3269,10.3364,10.289,10.2984,185437.0
2020-06-25 11:30:00,10.86,10.87,10.8,10.81,220512.0,10.2984,10.3079,10.2415,10.251,220512.0
2020-06-25 11:35:00,10.8,10.85,10.79,10.83,169272.0,10.2415,10.289,10.2321,10.27,169272.0
2020-06-25 11:40:00,10.84,10.85,10.79,10.84,261352.0,10.2795,10.289,10.2321,10.2795,261352.0
2020-06-25 11:45:00,10.84,10.86,10.81,10.84,217995.0,10.2795,10.2984,10.251,10.2795,217995.0
2020-06-25 11:50:00,10.83,10.85,10.81,10.83,238747.0,10.27,10.289,10.251,10.27,238747.0
2020-06-25 11:55:00,10.83,10.86,10.82,10.83,81123.0,10.27,10.2984,10.2605,10.27,81123.0
2020-06-25 12:00:00,10.83,10.87,10.82,10.86,170720.0,10.27,10.3079,10.2605,10.2984,170720.0
2020-06-25 12:05:00,10.86,10.88,10.85,10.86,178243.0,10.2984,10.3174,10.289,10.2984,178243.0
2020-06-25 12:10:00,10.86,10.87,10.84,10.85,105285.0,10.2984,10.3079,10.2795,10.289,105285.0
2020-06-25 12:15:00,10.86,10.89,10.86,10.88,57795.0,10.2984,10.3269,10.2984,10.3174,57795.0
2020-06-25 12:20:00,10.88,10.91,10.87,10.88,69227.0,10.3174,10.3459,10.3079,10.3174,69227.0
2020-06-25 12:25:00,10.88,10.89,10.86,10.86,74532.0,10.3174,10.3269,10.2984,10.2984,74532.0
2020-06-25 12:30:00,10.86,10.87,10.83,10.84,146594.0,10.2984,10.3079,10.27,10.2795,146594.0
2020-06-25 12:35:00,10.85,10.87,10.84,10.85,64928.0,10.289,10.3079,10.2795,10.289,64928.0
2020-06-25 12:40:00,10.86,10.89,10.83,10.87,234803.0,10.2984,10.3269,10.27,10.3079,234803.0
2020-06-25 12:45:00,10.87,10.89,10.86,10.87,79720.0,10.3079,10.3269,10.2984,10.3079,79720.0
2020-06-25 12:50:00,10.87,10.9,10.86,10.88,76953.0,10.3079,10.3364,10.2984,10.3174,76953.0
2020-06-25 12:55:00,10.89,10.89,10.87,10.88,66419.0,10.3269,10.3269,10.3079,10.3174,66419.0
2020-06-25 13:00:00,10.87,10.88,10.84,10.87,85447.0,10.3079,10.3174,10.2795,10.3079,85447.0
2020-06-25 13:05:00,10.87,10.89,10.86,10.89,28794.0,10.3079,10.3269,10.2984,10.3269,28794.0
2020-06-25 13:10:00,10.89,10.89,10.87,10.89,38674.0,10.3269,10.3269,10.3079,10.3269,38674.0
2020-06-25 13:15:00,10.89,10.92,10.88,10.91,123762.0,10.3269,10.3553,10.3174,10.3459,123762.0
2020-06-25 13:20:00,10.9,10.92,10.89,10.9,78184.0,10.3364,10.3553,10.3269,10.3364,78184.0
2020-06-25 13:25:00,10.9,10.93,10.89,10.93,84735.0,10.3364,10.3648,10.3269,10.3648,84735.0
2020-06-25 13:30:00,10.92,10.93,10.88,10.88,63997.0,10.3553,10.3648,10.3174,10.3174,63997.0
2020-06-25 13:35:00,10.89,10.93,10.88,10.91,106203.0,10.3269,10.3648,10.3174,10.3459,106203.0
2020-06-25 13:40:00,10.91,10.92,10.89,10.91,115928.0,10.3459,10.3553,10.3269,10.3459,115928.0
2020-06-25 13:45:00,10.91,10.93,10.9,10.91,94062.0,10.3459,10.3648,10.3364,10.3459,94062.0
2020-06-25 13:50:00,10.91,10.92,10.9,10.91,32041.0,10.3459,10.3553,10.3364,10.3459,32041.0
2020-06-25 13:55:00,10.91,10.91,10.88,10.89,61991.0,10.3459,10.3459,10.3174,10.3269,61991.0
2020-06-25 14:00:00,10.89,10.9,10.87,10.88,154133.0,10.3269,10.3364,10.3079,10.3174,154133.0
2020-06-25 14:05:00,10.89,10.91,10.89,10.9,129094.0,10.3269,10.3459,10.3269,10.3364,129094.0
2020-06-25 14:10:00,10.9,10.9,10.89,10.9,77922.0,10.3364,10.3364,10.3269,10.3364,77922.0
2020-06-25 14:15:00,10.9,10.91,10.89,10.9,56350.0,10.3364,10.3459,10.3269,10.3364,56350.0
2020-06-25 14:20:00,10.9,10.9,10.87,10.88,164628.0,10.3364,10.3364,10.3079,10.3174,164628.0
2020-06-25 14:25:00,10.88,10.92,10.88,10.92,94605.0,10.3174,10.3553,10.3174,10.3553,94605.0
2020-06-25 14:30:00,10.92,10.92,10.88,10.88,304976.0,10.3553,10.3553,10.3174,10.3174,304976.0
2020-06-25 14:35:00,10.88,10.89,10.86,10.88,97947.0,10.3174,10.3269,10.2984,10.3174,97947.0
2020-06-25 14:40:00,10.88,10.9,10.87,10.89,50941.0,10.3174,10.3364,10.3079,10.3269,50941.0
2020-06-25 14:45:00,10.88,10.89,10.85,10.85,90719.0,10.3174,10.3269,10.289,10.289,90719.0
2020-06-25 14:50:00,10.86,10.88,10.85,10.87,88857.0,10.2984,10.3174,10.289,10.3079,88857.0
2020-06-25 14:55:00,10.87,10.88,10.86,10.86,45191.0,10.3079,10.3174,10.2984,10.2984,45191.0
2020-06-25 15:00:00,10.86,10.91,10.84,10.9,110367.0,10.2984,10.3459,10.2795,10.3364,110367.0
2020-06-25 15:05:00,10.9,10.98,10.9,10.97,263733.0,10.3364,10.4122,10.3364,10.4028,263733.0
2020-06-25 15:10:00,10.96,10.98,10.94,10.97,140264.0,10.3933,10.4122,10.3743,10.4028,140264.0
2020-06-25 15:15:00,10.96,11.01,10.96,11.01,208889.0,10.3933,10.4407,10.3933,10.4407,208889.0
2020-06-25 15:20:00,11.01,11.04,11.0,11.03,209272.0,10.4407,10.4691,10.4312,10.4596,209272.0
2020-06-25 15:25:00,11.03,11.06,11.01,11.04,390700.0,10.4596,10.4881,10.4407,10.4691,390700.0
2020-06-25 15:30:00,11.04,11.07,11.02,11.04,225360.0,10.4691,10.4976,10.4502,10.4691,225360.0
2020-06-25 15:35:00,11.05,11.06,11.04,11.04,277553.0,10.4786,10.4881,10.4691,10.4691,277553.0
2020-06-25 15:40:00,11.05,11.06,11.04,11.04,327211.0,10.4786,10.4881,10.4691,10.4691,327211.0
2020-06-25 15:45:00,11.04,11.06,11.02,11.03,320698.0,10.4691,10.4881,10.4502,10.4596,320698.0
2020-06-25 15:50:00,11.03,11.08,11.02,11.08,602356.0,10.4596,10.5071,10.4502,10.5071,602356.0
2020-06-25 15:55:00,11.08,11.11,11.05,11.08,979523.0,10.5071,10.5355,10.4786,10.5071,979523.0
2020-06-26 09:30:00,11.0,11.08,10.97,11.07,578595.0,10.4312,10.5071,10.4028,10.4976,578595.0
2020-06-26 09:35:00,11.08,11.1,11.02,11.04,468733.0,10.5071,10.526,10.4502,10.4691,468733.0
2020-06-26 09:40:00,11.03,11.06,10.98,10.99,178542.0,10.4596,10.4881,10.4122,10.4217,178542.0
2020-06-26 09:45:00,10.99,11.04,10.97,11.03,227999.0,10.4217,10.4691,10.4028,10.4596,227999.0
2020-06-26 09:50:00,11.03,11.05,10.99,11.04,240593.0,10.4596,10.4786,10.4217,10.4691,240593.0
2020-06-26 09:55:00,11.04,11.06,11.0,11.04,161977.0,10.4691,10.4881,10.4312,10.4691,161977.0
2020-06-26 10:00:00,11.04,11.04,10.92,10.94,225244.0,10.4691,10.4691,10.3553,10.3743,225244.0
2020-06-26 10:05:00,10.94,10.95,10.91,10.94,141830.0,10.3743,10.3838,10.3459,10.3743,141830.0
2020-06-26 10:10:00,10.93,10.94,10.84,10.85,315328.0,10.3648,10.3743,10.2795,10.289,315328.0
2020-06-26 10:15:00,10.85,10.87,10.83,10.86,148630.0,10.289,10.3079,10.27,10.2984,148630.0
2020-06-26 10:20:00,10.86,10.87,10.81,10.86,213931.0,10.2984,10.3079,10.251,10.2984,213931.0
2020-06-26 10:25:00,10.85,10.9,10.85,10.9,189343.0,10.289,10.3364,10.289,10.3364,189343.0
2020-06-26 10:30:00,10.89,10.95,10.84,10.85,279426.0,10.3269,10.3838,10.2795,10.289,279426.0
2020-06-26 10:35:00,10.85,10.87,10.81,10.82,238073.0,10.289,10.3079,10.251,10.2605,238073.0
2020-06-26 10:40:00,10.82,10.86,10.8,10.86,161729.0,10.2605,10.2984,10.2415,10.2984,161729.0
2020-06-26 10:45:00,10.86,10.91,10.85,10.87,279452.0,10.2984,10.3459,10.289,10.3079,279452.0
2020-06-26 10:50:00,10.88,10.9,10.84,10.85,135838.0,10.3174,10.3364,10.2795,10.289,135838.0
2020-06-26 10:55:00,10.84,10.85,10.79,10.84,316416.0,10.2795,10.289,10.2321,10.2795,316416.0
2020-06-26 11:00:00,10.84,10.89,10.84,10.88,148294.0,10.2795,10.3269,10.2795,10.3174,148294.0
2020-06-26 11:05:00,10.88,10.9,10.86,10.89,140323.0,10.3174,10.3364,10.2984,10.3269,140323.0
2020-06-26 11:10:00,10.88,10.92,10.87,10.91,106637.0,10.3174,10.3553,10.3079,10.3459,106637.0
2020-06-26 11:15:00,10.91,10.91,10.84,10.85,294865.0,10.3459,10.3459,10.2795,10.289,294865.0
2020-06-26 11:20:00,10.85,10.89,10.84,10.89,252672.0,10.289,10.3269,10.2795,10.3269,252672.0
2020-06-26 11:25:00,10.88,10.9,10.88,10.88,78311.0,10.3174,10.3364,10.3174,10.3174,78311.0
2020-06-26 11:30:00,10.89,10.9,10.86,10.88,87481.0,10.3269,10.3364,10.2984,10.3174,87481.0
2020-06-26 11:35:00,10.88,10.93,10.87,10.92,100547.0,10.3174,10.3648,10.3079,10.3553,100547.0
2020-06-26 11:40:00,10.92,10.94,10.9,10.92,80095.0,10.3553,10.3743,10.3364,10.3553,80095.0
2020-06-26 11:45:00,10.92,10.94,10.9,10.94,122050.0,10.3553,10.3743,10.3364,10.3743,122050.0
2020-06-26 11:50:00,10.94,10.94,10.9,10.91,124589.0,10.3743,10.3743,10.3364,10.3459,124589.0
2020-06-26 11:55:00,10.9,10.95,10.9,10.93,102517.0,10.3364,10.3838,10.3364,10.3648,102517.0
2020-06-26 12:00:00,10.92,10.93,10.89,10.91,110141.0,10.3553,10.3648,10.3269,10.3459,110141.0
2020-06-26 12:05:00,10.91,10.91,10.89,10.9,71593.0,10.3459,10.3459,10.3269,10.3364,71593.0
2020-06-26 12:10:00,10.9,10.92,10.87,10.88,152065.0,10.3364,10.3553,10.3079,10.3174,152065.0
2020-06-26 12:15:00,10.88,10.88,10.84,10.86,162357.0,10.3174,10.3174,10.2795,10.2984,162357.0
2020-06-26 12:20:00,10.85,10.9,10.83,10.88,118511.0,10.289,10.3364,10.27,10.3174,118511.0
2020-06-26 12:25:00,10.88,10.91,10.87,10.89,60283.0,10.3174,10.3459,10.3079,10.3269,60283.0
2020-06-26 12:30:00,10.89,10.9,10.88,10.9,58858.0,10.3269,10.3364,10.3174,10.3364,58858.0
2020-06-26 12:35:00,10.89,10.93,10.89,10.93,95150.0,10.3269,10.3648,10.3269,10.3648,95150.0
2020-06-26 12:40:00,10.93,10.93,10.89,10.92,98060.0,10.3648,10.3648,10.3269,10.3553,98060.0
2020-06-26 12:45:00,10.92,10.93,10.89,10.9,125404.0,10.3553,10.3648,10.3269,10.3364,125404.0
2020-06-26 12:50:00,10.9,10.93,10.89,10.93,107767.0,10.3364,10.3648,10.3269,10.3648,107767.0
2020-06-26 12:55:00,10.93,10.93,10.91,10.93,115720.0,10.3648,10.3648,10.3459,10.3648,115720.0
2020-06-26 13:00:00,10.93,10.97,10.91,10.95,154245.0,10.3648,10.4028,10.3459,10.3838,154245.0
2020-06-26 13:05:00,10.96,10.99,10.96,10.96,87830.0,10.3933,10.4217,10.3933,10.3933,87830.0
2020-06-26 13:10:00,10.96,10.97,10.94,10.95,68963.0,10.3933,10.4028,10.3743,10.3838,68963.0
2020-06-26 13:15:00,10.94,10.96,10.94,10.95,65871.0,10.3743,10.3933,10.3743,10.3838,65871.0
2020-06-26 13:20:00,10.95,10.95,10.92,10.94,80846.0,10.3838,10.3838,10.3553,10.3743,80846.0
2020-06-26 13:25:00,10.93,10.94,10.91,10.92,86821.0,10.3648,10.3743,10.3459,10.3553,86821.0
2020-06-26 13:30:00,10.91,10.92,10.9,10.91,89304.0,10.3459,10.3553,10.3364,10.3459,89304.0
2020-06-26 13:35:00,10.91,10.93,10.89,10.92,80987.0,10.3459,10.3648,10.3269,10.3553,80987.0
2020-06-26 13:40:00,10.92,10.92,10.9,10.91,50256.0,10.3553,10.3553,10.3364,10.3459,50256.0
2020-06-26 13:45:00,10.91,10.92,10.89,10.9,83368.0,10.3459,10.3553,10.3269,10.3364,83368.0
2020-06-26 13:50:00,10.9,10.91,10.89,10.91,65892.0,10.3364,10.3459,10.3269,10.3459,65892.0
2020-06-26 13:55:00,10.91,10.92,10.9,10.91,61735.0,10.3459,10.3553,10.3364,10.3459,61735.0
2020-06-26 14:00:00,10.91,10.91,10.88,10.89,125753.0,10.3459,10.3459,10.3174,10.3269,125753.0
2020-06-26 14:05:00,10.88,10.9,10.88,10.89,66335.0,10.3174,10.3364,10.3174,10.3269,66335.0
2020-06-26 14:10:00,10.89,10.91,10.87,10.88,259729.0,10.3269,10.3459,10.3079,10.3174,259729.0
2020-06-26 14:15:00,10.87,10.89,10.87,10.88,62542.0,10.3079,10.3269,10.3079,10.3174,62542.0
2020-06-26 14:20:00,10.88,10.91,10.87,10.9,127702.0,10.3174,10.3459,10.3079,10.3364,127702.0
2020-06-26 14:25:00,10.91,10.91,10.85,10.87,130081.0,10.3459,10.3459,10.289,10.3079,130081.0
2020-06-26 14:30:00,10.87,10.88,10.84,10.84,174680.0,10.3079,10.3174,10.2795,10.2795,174680.0
2020-06-26 14:35:00,10.84,10.85,10.82,10.83,96301.0,10.2795,10.289,10.2605,10.27,96301.0
2020-06-26 14:40:00,10.83,10.85,10.82,10.85,121791.0,10.27,10.289,10.2605,10.289,121791.0
2020-06-26 14:45:00,10.84,10.84,10.8,10.82,117169.0,10.2795,10.2795,10.2415,10.2605,117169.0
2020-06-26 14:50:00,10.82,10.84,10.81,10.84,144361.0,10.2605,10.2795,10.251,10.2795,144361.0
2020-06-26 14:55:00,10.83,10.84,10.8,10.82,107137.0,10.27,10.2795,10.2415,10.2605,107137.0
2020-06-26 15:00:00,10.82,10.85,10.82,10.83,126407.0,10.2605,10.289,10.2605,10.27,126407.0
2020-06-26 15:05:00,10.83,10.85,10.81,10.83,75839.0,10.27,10.289,10.251,10.27,75839.0
2020-06-26 15:10:00,10.83,10.84,10.8,10.83,135005.0,10.27,10.2795,10.2415,10.27,135005.0
2020-06-26 15:15:00,10.83,10.84,10.81,10.81,125814.0,10.27,10.2795,10.251,10.251,125814.0
2020-06-26 15:20:00,10.81,10.83,10.8,10.81,105052.0,10.251,10.27,10.2415,10.251,105052.0
2020-06-26 15:25:00,10.81,10.84,10.79,10.84,153782.0,10.251,10.2795,10.2321,10.2795,153782.0
2020-06-26 15:30:00,10.84,10.84,10.81,10.83,186548.0,10.2795,10.2795,10.251,10.27,186548.0
2020-06-26 15:35:00,10.83,10.83,10.79,10.8,265607.0,10.27,10.27,10.2321,10.2415,265607.0
2020-06-26 15:40:00,10.8,10.87,10.79,10.85,339279.0,10.2415,10.3079,10.2321,10.289,339279.0
2020-06-26 15:45:00,10.85,10.87,10.8,10.81,511247.0,10.289,10.3079,10.2415,10.251,511247.0
2020-06-26 15:50:00,10.81,10.83,10.78,10.8,697687.0,10.251,10.27,10.2226,10.2415,697687.0
2020-06-26 15:55:00,10.8,10.83,10.78,10.79,942177.0,10.2415,10.27,10.2226,10.2321,942177.0
2020-06-29 09:30:00,10.94,10.96,10.83,10.83,272214.0,10.3743,10.3933,10.27,10.27,272214.0
2020-06-29 09:35:00,10.83,10.85,10.79,10.82,119899.0,10.27,10.289,10.2321,10.2605,119899.0
2020-06-29 09:40:00,10.81,10.81,10.75,10.79,240283.0,10.251,10.251,10.1941,10.2321,240283.0
2020-06-29 09:45:00,10.8,10.83,10.78,10.83,143872.0,10.2415,10.27,10.2226,10.27,143872.0
2020-06-29 09:50:00,10.84,10.87,10.8,10.87,156908.0,10.2795,10.3079,10.2415,10.3079,156908.0
2020-06-29 09:55:00,10.87,10.9,10.85,10.88,135863.0,10.3079,10.3364,10.289,10.3174,135863.0
2020-06-29 10:00:00,10.88,10.9,10.86,10.88,189881.0,10.3174,10.3364,10.2984,10.3174,189881.0
2020-06-29 10:05:00,10.89,10.96,10.88,10.95,292790.0,10.3269,10.3933,10.3174,10.3838,292790.0
2020-06-29 10:10:00,10.95,10.97,10.9,10.96,240035.0,10.3838,10.4028,10.3364,10.3933,240035.0
2020-06-29 10:15:00,10.95,10.97,10.92,10.95,168025.0,10.3838,10.4028,10.3553,10.3838,168025.0
2020-06-29 10:20:00,10.95,10.97,10.92,10.92,145837.0,10.3838,10.4028,10.3553,10.3553,145837.0
2020-06-29 10:25:00,10.93,10.94,10.89,10.9,130636.0,10.3648,10.3743,10.3269,10.3364,130636.0
2020-06-29 10:30:00,10.91,10.92,10.89,10.91,187125.0,10.3459,10.3553,10.3269,10.3459,187125.0
2020-06-29 10:35:00,10.92,10.96,10.9,10.95,253772.0,10.3553,10.3933,10.3364,10.3838,253772.0
2020-06-29 10:40:00,10.95,10.97,10.91,10.92,115090.0,10.3838,10.4028,10.3459,10.3553,115090.0
2020-06-29 10:45:00,10.92,10.93,10.89,10.9,105143.0,10.3553,10.3648,10.3269,10.3364,105143.0
2020-06-29 10:50:00,10.91,10.94,10.89,10.89,235605.0,10.3459,10.3743,10.3269,10.3269,235605.0
2020-06-29 10:55:00,10.9,10.9,10.87,10.87,114948.0,10.3364,10.3364,10.3079,10.3079,114948.0
2020-06-29 11:00:00,10.88,10.88,10.85,10.86,108841.0,10.3174,10.3174,10.289,10.2984,108841.0
2020-06-29 11:05:00,10.85,10.85,10.82,10.83,82823.0,10.289,10.289,10.2605,10.27,82823.0
2020-06-29 11:10:00,10.83,10.83,10.8,10.8,347676.0,10.27,10.27,10.2415,10.2415,347676.0
2020-06-29 11:15:00,10.8,10.86,10.8,10.86,309460.0,10.2415,10.2984,10.2415,10.2984,309460.0
2020-06-29 11:20:00,10.86,10.92,10.85,10.91,287207.0,10.2984,10.3553,10.289,10.3459,287207.0
2020-06-29 11:25:00,10.91,10.94,10.91,10.92,230234.0,10.3459,10.3743,10.3459,10.3553,230234.0
2020-06-29 11:30:00,10.93,10.93,10.88,10.88,155305.0,10.3648,10.3648,10.3174,10.3174,155305.0
2020-06-29 11:35:00,10.89,10.9,10.88,10.9,49468.0,10.3269,10.3364,10.3174,10.3364,49468.0
2020-06-29 11:40:00,10.9,10.92,10.89,10.91,128098.0,10.3364,10.3553,10.3269,10.3459,128098.0
2020-06-29 11:45:00,10.9,10.92,10.88,10.89,145854.0,10.3364,10.3553,10.3174,10.3269,145854.0
2020-06-29 11:50:00,10.88,10.89,10.85,10.86,187028.0,10.3174,10.3269,10.289,10.2984,187028.0
2020-06-29 11:55:00,10.86,10.86,10.83,10.86,151165.0,10.2984,10.2984,10.27,10.2984,151165.0
2020-06-29 12:00:00,10.86,10.93,10.85,10.93,323715.0,10.2984,10.3648,10.289,10.3648,323715.0
2020-06-29 12:05:00,10.93,10.94,10.91,10.92,131168.0,10.3648,10.3743,10.3459,10.3553,131168.0
2020-06-29 12:10:00,10.92,10.94,10.9,10.93,163420.0,10.3553,10.3743,10.3364,10.3648,163420.0
2020-06-29 12:15:00,10.93,11.0,10.92,10.99,318861.0,10.3648,10.4312,10.3553,10.4217,318861.0
2020-06-29 12:20:00,11.0,11.01,10.95,10.96,241306.0,10.4312,10.4407,10.3838,10.3933,241306.0
2020-06-29 12:25:00,10.96,10.98,10.94,10.96,162425.0,10.3933,10.4122,10.3743,10.3933,162425.0
2020-06-29 12:30:00,10.96,10.98,10.95,10.97,140599.0,10.3933,10.4122,10.3838,10.4028,140599.0
2020-06-29 12:35:00,10.96,10.97,10.93,10.94,131684.0,10.3933,10.4028,10.3648,10.3743,131684.0
2020-06-29 12:40:00,10.93,10.94,10.91,10.92,79314.0,10.3648,10.3743,10.3459,10.3553,79314.0
2020-06-29 12:45:00,10.91,10.94,10.91,10.94,275559.0,10.3459,10.3743,10.3459,10.3743,275559.0
2020-06-29 12:50:00,10.93,10.95,10.93,10.94,93248.0,10.3648,10.3838,10.3648,10.3743,93248.0
2020-06-29 12:55:00,10.94,10.94,10.9,10.92,106973.0,10.3743,10.3743,10.3364,10.3553,106973.0
2020-06-29 13:00:00,10.93,10.94,10.9,10.91,141480.0,10.3648,10.3743,10.3364,10.3459,141480.0
2020-06-29 13:05:00,10.92,10.92,10.89,10.92,112850.0,10.3553,10.3553,10.3269,10.3553,112850.0
2020-06-29 13:10:00,10.92,10.94,10.91,10.94,106566.0,10.3553,10.3743,10.3459,10.3743,106566.0
2020-06-29 13:15:00,10.94,10.94,10.92,10.92,78775.0,10.3743,10.3743,10.3553,10.3553,78775.0
2020-06-29 13:20:00,10.93,10.95,10.92,10.94,174426.0,10.3648,10.3838,10.3553,10.3743,174426.0
2020-06-29 13:25:00,10.94,10.95,10.93,10.95,96702.0,10.3743,10.3838,10.3648,10.3838,96702.0
2020-06-29 13:30:00,10.95,10.96,10.94,10.95,121503.0,10.3838,10.3933,10.3743,10.3838,121503.0
2020-06-29 13:35:00,10.95,10.99,10.94,10.99,295370.0,10.3838,10.4217,10.3743,10.4217,295370.0
2020-06-29 13:40:00,10.99,10.99,10.96,10.96,128411.0,10.4217,10.4217,10.3933,10.3933,128411.0
2020-06-29 13:45:00,10.96,10.97,10.94,10.95,117990.0,10.3933,10.4028,10.3743,10.3838,117990.0
2020-06-29 13:50:00,10.95,10.96,10.93,10.93,159652.0,10.3838,10.3933,10.3648,10.3648,159652.0
2020-06-29 13:55:00,10.93,10.94,10.9,10.91,244030.0,10.3648,10.3743,10.3364,10.3459,244030.0
2020-06-29 14:00:00,10.91,10.91,10.88,10.9,260682.0,10.3459,10.3459,10.3174,10.3364,260682.0
2020-06-29 14:05:00,10.9,10.9,10.83,10.84,134025.0,10.3364,10.3364,10.27,10.2795,134025.0
2020-06-29 14:10:00,10.84,10.88,10.83,10.88,324521.0,10.2795,10.3174,10.27,10.3174,324521.0
2020-06-29 14:15:00,10.88,10.91,10.87,10.89,96663.0,10.3174,10.3459,10.3079,10.3269,96663.0
2020-06-29 14:20:00,10.89,10.91,10.89,10.9,151168.0,10.3269,10.3459,10.3269,10.3364,151168.0
2020-06-29 14:25:00,10.89,10.91,10.89,10.9,295503.0,10.3269,10.3459,10.3269,10.3364,295503.0
2020-06-29 14:30:00,10.9,10.91,10.88,10.9,219278.0,10.3364,10.3459,10.3174,10.3364,219278.0
2020-06-29 14:35:00,10.89,10.9,10.89,10.9,55260.0,10.3269,10.3364,10.3269,10.3364,55260.0
2020-06-29 14:40:00,10.89,10.91,10.89,10.9,135519.0,10.3269,10.3459,10.3269,10.3364,135519.0
2020-06-29 14:45:00,10.9,10.91,10.88,10.9,173328.0,10.3364,10.3459,10.3174,10.3364,173328.0
2020-06-29 14:50:00,10.9,10.9,10.88,10.9,75755.0,10.3364,10.3364,10.3174,10.3364,75755.0
2020-06-29 14:55:00,10.89,10.91,10.88,10.91,219463.0,10.3269,10.3459,10.3174,10.3459,219463.0
2020-06-29 15:00:00,10.9,10.9,10.87,10.89,168367.0,10.3364,10.3364,10.3079,10.3269,168367.0
2020-06-29 15:05:00,10.89,10.89,10.88,10.89,92267.0,10.3269,10.3269,10.3174,10.3269,92267.0
2020-06-29 15:10:00,10.88,10.9,10.87,10.9,152061.0,10.3174,10.3364,10.3079,10.3364,152061.0
2020-06-29 15:15:00,10.9,10.91,10.88,10.9,211345.0,10.3364,10.3459,10.3174,10.3364,211345.0
2020-06-29 15:20:00,10.9,10.92,10.9,10.92,88597.0,10.3364,10.3553,10.3364,10.3553,88597.0
2020-06-29 15:25:00,10.92,10.92,10.9,10.9,259622.0,10.3553,10.3553,10.3364,10.3364,259622.0
2020-06-29 15:30:00,10.9,10.93,10.9,10.93,158088.0,10.3364,10.3648,10.3364,10.3648,158088.0
2020-06-29 15:35:00,10.93,10.93,10.92,10.93,92845.0,10.3648,10.3648,10.3553,10.3648,92845.0
2020-06-29 15:40:00,10.93,10.93,10.89,10.92,240485.0,10.3648,10.3648,10.3269,10.3553,240485.0
2020-06-29 15:45:00,10.92,10.93,10.9,10.92,349738.0,10.3553,10.3648,10.3364,10.3553,349738.0
2020-06-29 15:50:00,10.92,10.98,10.91,10.97,683692.0,10.3553,10.4122,10.3459,10.4028,683692.0
2020-06-29 15:55:00,10.98,11.04,10.97,11.03,1294146.0,10.4122,10.4691,10.4028,10.4596,1294146.0
2020-06-30 09:30:00,11.07,11.19,11.03,11.17,807437.0,10.4976,10.6114,10.4596,10.5924,807437.0
2020-06-30 09:35:00,11.18,11.21,11.12,11.15,425021.0,10.6019,10.6303,10.545,10.5734,425021.0
2020-06-30 09:40:00,11.16,11.16,11.11,11.12,346511.0,10.5829,10.5829,10.5355,10.545,346511.0
2020-06-30 09:45:00,11.13,11.21,11.12,11.16,447914.0,10.5545,10.6303,10.545,10.5829,447914.0
2020-06-30 09:50:00,11.16,11.18,11.12,11.16,231543.0,10.5829,10.6019,10.545,10.5829,231543.0
2020-06-30 09:55:00,11.17,11.21,11.15,11.21,338785.0,10.5924,10.6303,10.5734,10.6303,338785.0
2020-06-30 10:00:00,11.21,11.23,11.17,11.2,411832.0,10.6303,10.6493,10.5924,10.6209,411832.0
2020-06-30 10:05:00,11.2,11.33,11.18,11.33,666971.0,10.6209,10.7441,10.6019,10.7441,666971.0
2020-06-30 10:10:00,11.32,11.36,11.29,11.32,544444.0,10.7347,10.7726,10.7062,10.7347,544444.0
2020-06-30 10:15:00,11.31,11.35,11.31,11.33,341172.0,10.7252,10.7631,10.7252,10.7441,341172.0
2020-06-30 10:20:00,11.33,11.35,11.31,11.34,251746.0,10.7441,10.7631,10.7252,10.7536,251746.0
2020-06-30 10:25:00,11.35,11.4,11.33,11.37,332311.0,10.7631,10.8105,10.7441,10.7821,332311.0
2020-06-30 10:30:00,11.37,11.39,11.35,11.38,201410.0,10.7821,10.801,10.7631,10.7915,201410.0
2020-06-30 10:35:00,11.38,11.41,11.36,11.37,240075.0,10.7915,10.82,10.7726,10.7821,240075.0
2020-06-30 10:40:00,11.37,11.43,11.36,11.4,236148.0,10.7821,10.839,10.7726,10.8105,236148.0
2020-06-30 10:45:00,11.4,11.52,11.4,11.52,528921.0,10.8105,10.9243,10.8105,10.9243,528921.0
2020-06-30 10:50:00,11.52,11.58,11.49,11.52,842672.0,10.9243,10.9812,10.8959,10.9243,842672.0
2020-06-30 10:55:00,11.52,11.57,11.5,11.55,522704.0,10.9243,10.9717,10.9053,10.9528,522704.0
2020-06-30 11:00:00,11.56,11.57,11.53,11.54,338800.0,10.9622,10.9717,10.9338,10.9433,338800.0
2020-06-30 11:05:00,11.54,11.57,11.51,11.52,166141.0,10.9433,10.9717,10.9148,10.9243,166141.0
2020-06-30 11:10:00,11.52,11.54,11.48,11.53,233322.0,10.9243,10.9433,10.8864,10.9338,233322.0
2020-06-30 11:15:00,11.54,11.56,11.51,11.55,187745.0,10.9433,10.9622,10.9148,10.9528,187745.0
2020-06-30 11:20:00,11.55,11.56,11.51,11.52,181324.0,10.9528,10.9622,10.9148,10.9243,181324.0
2020-06-30 11:25:00,11.52,11.55,11.51,11.52,129425.0,10.9243,10.9528,10.9148,10.9243,129425.0
2020-06-30 11:30:00,11.52,11.55,11.5,11.5,178213.0,10.9243,10.9528,10.9053,10.9053,178213.0
2020-06-30 11:35:00,11.51,11.52,11.5,11.51,120657.0,10.9148,10.9243,10.9053,10.9148,120657.0
2020-06-30 11:40:00,11.51,11.51,11.48,11.51,149405.0,10.9148,10.9148,10.8864,10.9148,149405.0
2020-06-30 11:45:00,11.51,11.52,11.49,11.5,84209.0,10.9148,10.9243,10.8959,10.9053,84209.0
2020-06-30 11:50:00,11.5,11.52,11.49,11.51,95064.0,10.9053,10.9243,10.8959,10.9148,95064.0
2020-06-30 11:55:00,11.51,11.54,11.51,11.53,158864.0,10.9148,10.9433,10.9148,10.9338,158864.0
2020-06-30 12:00:00,11.52,11.54,11.49,11.5,106616.0,10.9243,10.9433,10.8959,10.9053,106616.0
2020-06-30 12:05:00,11.5,11.54,11.5,11.53,78109.0,10.9053,10.9433,10.9053,10.9338,78109.0
2020-06-30 12:10:00,11.54,11.56,11.53,11.55,163936.0,10.9433,10.9622,10.9338,10.9528,163936.0
2020-06-30 12:15:00,11.55,11.58,11.54,11.56,142254.0,10.9528,10.9812,10.9433,10.9622,142254.0
2020-06-30 12:20:00,11.55,11.56,11.52,11.53,93429.0,10.9528,10.9622,10.9243,10.9338,93429.0
2020-06-30 12:25:00,11.54,11.54,11.51,11.52,103823.0,10.9433,10.9433,10.9148,10.9243,103823.0
2020-06-30 12:30:00,11.52,11.54,11.49,11.49,233403.0,10.9243,10.9433,10.8959,10.8959,233403.0
2020-06-30 12:35:00,11.5,11.54,11.49,11.53,145448.0,10.9053,10.9433,10.8959,10.9338,145448.0
2020-06-30 12:40:00,11.52,11.53,11.46,11.5,259354.0,10.9243,10.9338,10.8674,10.9053,259354.0
2020-06-30 12:45:00,11.49,11.5,11.47,11.49,70613.0,10.8959,10.9053,10.8769,10.8959,70613.0
2020-06-30 12:50:00,11.48,11.49,11.45,11.46,146892.0,10.8864,10.8959,10.8579,10.8674,146892.0
2020-06-30 12:55:00,11.47,11.49,11.46,11.48,83987.0,10.8769,10.8959,10.8674,10.8864,83987.0
2020-06-30 13:00:00,11.47,11.51,11.47,11.47,193944.0,10.8769,10.9148,10.8769,10.8769,193944.0
2020-06-30 13:05:00,11.48,11.49,11.47,11.48,79526.0,10.8864,10.8959,10.8769,10.8864,79526.0
2020-06-30 13:10:00,11.48,11.49,11.47,11.49,72233.0,10.8864,10.8959,10.8769,10.8959,72233.0
2020-06-30 13:15:00,11.49,11.51,11.47,11.5,136246.0,10.8959,10.9148,10.8769,10.9053,136246.0
2020-06-30 13:20:00,11.5,11.52,11.49,11.52,84502.0,10.9053,10.9243,10.8959,10.9243,84502.0
2020-06-30 13:25:00,11.51,11.54,11.51,11.54,66994.0,10.9148,10.9433,10.9148,10.9433,66994.0
2020-06-30 13:30:00,11.53,11.56,11.53,11.53,174582.0,10.9338,10.9622,10.9338,10.9338,174582.0
2020-06-30 13:35:00,11.53,11.54,11.51,11.53,182106.0,10.9338,10.9433,10.9148,10.9338,182106.0
2020-06-30 13:40:00,11.53,11.56,11.52,11.55,173048.0,10.9338,10.9622,10.9243,10.9528,173048.0
2020-06-30 13:45:00,11.56,11.58,11.55,11.56,298018.0,10.9622,10.9812,10.9528,10.9622,298018.0
2020-06-30 13:50:00,11.56,11.57,11.55,11.56,133119.0,10.9622,10.9717,10.9528,10.9622,133119.0
2020-06-30 13:55:00,11.57,11.58,11.54,11.56,150663.0,10.9717,10.9812,10.9433,10.9622,150663.0
2020-06-30 14:00:00,11.55,11.56,11.53,11.54,121829.0,10.9528,10.9622,10.9338,10.9433,121829.0
2020-06-30 14:05:00,11.54,11.56,11.53,11.55,106997.0,10.9433,10.9622,10.9338,10.9528,106997.0
2020-06-30 14:10:00,11.55,11.56,11.54,11.54,95016.0,10.9528,10.9622,10.9433,10.9433,95016.0
2020-06-30 14:15:00,11.54,11.56,11.53,11.55,198779.0,10.9433,10.9622,10.9338,10.9528,198779.0
2020-06-30 14:20:00,11.55,11.57,11.55,11.56,83881.0,10.9528,10.9717,10.9528,10.9622,83881.0
2020-06-30 14:25:00,11.56,11.57,11.55,11.57,52597.0,10.9622,10.9717,10.9528,10.9717,52597.0
2020-06-30 14:30:00,11.57,11.58,11.56,11.58,57294.0,10.9717,10.9812,10.9622,10.9812,57294.0
2020-06-30 14:35:00,11.58,11.58,11.56,11.57,122393.0,10.9812,10.9812,10.9622,10.9717,122393.0
2020-06-30 14:40:00,11.58,11.6,11.57,11.6,114611.0,10.9812,11.0002,10.9717,11.0002,114611.0
2020-06-30 14:45:00,11.6,11.6,11.57,11.58,138034.0,11.0002,11.0002,10.9717,10.9812,138034.0
2020-06-30 14:50:00,11.59,11.59,11.58,11.59,77695.0,10.9907,10.9907,10.9812,10.9907,77695.0
2020-06-30 14:55:00,11.59,11.61,11.58,11.59,213831.0,10.9907,11.0097,10.9812,10.9907,213831.0
2020-06-30 15:00:00,11.6,11.6,11.55,11.57,178239.0,11.0002,11.0002,10.9528,10.9717,178239.0
2020-06-30 15:05:00,11.56,11.6,11.56,11.59,129161.0,10.9622,11.0002,10.9622,10.9907,129161.0
2020-06-30 15:10:00,11.59,11.62,11.59,11.62,240346.0,10.9907,11.0191,10.9907,11.0191,240346.0
2020-06-30 15:15:00,11.62,11.64,11.59,11.62,242631.0,11.0191,11.0381,10.9907,11.0191,242631.0
2020-06-30 15:20:00,11.63,11.64,11.6,11.63,316958.0,11.0286,11.0381,11.0002,11.0286,316958.0
2020-06-30 15:25:00,11.63,11.65,11.62,11.64,181299.0,11.0286,11.0476,11.0191,11.0381,181299.0
2020-06-30 15:30:00,11.64,11.68,11.63,11.67,644931.0,11.0381,11.076,11.0286,11.0666,644931.0
2020-06-30 15:35:00,11.67,11.67,11.63,11.64,399953.0,11.0666,11.0666,11.0286,11.0381,399953.0
2020-06-30 15:40:00,11.63,11.66,11.63,11.64,416628.0,11.0286,11.0571,11.0286,11.0381,416628.0
2020-06-30 15:45:00,11.64,11.66,11.58,11.59,674320.0,11.0381,11.0571,10.9812,10.9907,674320.0
2020-06-30 15:50:00,11.6,11.65,11.59,11.64,1092993.0,11.0002,11.0476,10.9907,11.0381,1092993.0
2020-06-30 15:55:00,11.65,11.65,11.55,11.56,1652915.0,11.0476,11.0476,10.9528,10.9622,1652915.0
2020-07-01 09:30:00,11.64,11.75,11.57,11.6,671406.0,11.0381,11.1424,10.9717,11.0002,671406.0
2020-07-01 09:35:00,11.59,11.63,11.49,11.51,336015.0,10.9907,11.0286,10.8959,10.9148,336015.0
2020-07-01 09:40:00,11.51,11.6,11.51,11.56,325093.0,10.9148,11.0002,10.9148,10.9622,325093.0
2020-07-01 09:45:00,11.57,11.58,11.52,11.53,184801.0,10.9717,10.9812,10.9243,10.9338,184801.0
2020-07-01 09:50:00,11.54,11.56,11.45,11.46,321189.0,10.9433,10.9622,10.8579,10.8674,321189.0
2020-07-01 09:55:00,11.46,11.47,11.4,11.43,259409.0,10.8674,10.8769,10.8105,10.839,259409.0
2020-07-01 10:00:00,11.44,11.52,11.43,11.45,356292.0,10.8484,10.9243,10.839,10.8579,356292.0
2020-07-01 10:05:00,11.46,11.49,11.41,11.48,144956.0,10.8674,10.8959,10.82,10.8864,144956.0
2020-07-01 10:10:00,11.48,11.54,11.47,11.53,290087.0,10.8864,10.9433,10.8769,10.9338,290087.0
2020-07-01 10:15:00,11.53,11.55,11.51,11.53,159497.0,10.9338,10.9528,10.9148,10.9338,159497.0
2020-07-01 10:20:00,11.53,11.53,11.47,11.48,156561.0,10.9338,10.9338,10.8769,10.8864,156561.0
2020-07-01 10:25:00,11.48,11.48,11.44,11.48,217528.0,10.8864,10.8864,10.8484,10.8864,217528.0
2020-07-01 10:30:00,11.48,11.51,11.44,11.45,165537.0,10.8864,10.9148,10.8484,10.8579,165537.0
2020-07-01 10:35:00,11.44,11.45,11.38,11.41,190971.0,10.8484,10.8579,10.7915,10.82,190971.0
2020-07-01 10:40:00,11.41,11.43,11.4,11.41,283500.0,10.82,10.839,10.8105,10.82,283500.0
2020-07-01 10:45:00,11.4,11.41,11.37,11.39,169384.0,10.8105,10.82,10.7821,10.801,169384.0
2020-07-01 10:50:00,11.38,11.41,11.38,11.39,125738.0,10.7915,10.82,10.7915,10.801,125738.0
2020-07-01 10:55:00,11.39,11.39,11.35,11.38,148132.0,10.801,10.801,10.7631,10.7915,148132.0
2020-07-01 11:00:00,11.39,11.4,11.34,11.36,131812.0,10.801,10.8105,10.7536,10.7726,131812.0
2020-07-01 11:05:00,11.36,11.37,11.32,11.33,208554.0,10.7726,10.7821,10.7347,10.7441,208554.0
2020-07-01 11:10:00,11.33,11.33,11.24,11.29,458876.0,10.7441,10.7441,10.6588,10.7062,458876.0
2020-07-01 11:15:00,11.28,11.32,11.28,11.29,337313.0,10.6967,10.7347,10.6967,10.7062,337313.0
2020-07-01 11:20:00,11.29,11.32,11.27,11.28,273236.0,10.7062,10.7347,10.6872,10.6967,273236.0
2020-07-01 11:25:00,11.29,11.29,11.24,11.28,372164.0,10.7062,10.7062,10.6588,10.6967,372164.0
2020-07-01 11:30:00,11.28,11.36,11.27,11.36,183433.0,10.6967,10.7726,10.6872,10.7726,183433.0
2020-07-01 11:35:00,11.36,11.36,11.32,11.35,183368.0,10.7726,10.7726,10.7347,10.7631,183368.0
2020-07-01 11:40:00,11.35,11.38,11.34,11.38,137226.0,10.7631,10.7915,10.7536,10.7915,137226.0
2020-07-01 11:45:00,11.38,11.43,11.37,11.4,391511.0,10.7915,10.839,10.7821,10.8105,391511.0
2020-07-01 11:50:00,11.39,11.4,11.36,11.38,133030.0,10.801,10.8105,10.7726,10.7915,133030.0
2020-07-01 11:55:00,11.39,11.4,11.35,11.38,120982.0,10.801,10.8105,10.7631,10.7915,120982.0
2020-07-01 12:00:00,11.38,11.39,11.34,11.36,93239.0,10.7915,10.801,10.7536,10.7726,93239.0
2020-07-01 12:05:00,11.36,11.38,11.35,11.37,85693.0,10.7726,10.7915,10.7631,10.7821,85693.0
2020-07-01 12:10:00,11.38,11.39,11.37,11.38,50234.0,10.7915,10.801,10.7821,10.7915,50234.0
2020-07-01 12:15:00,11.39,11.39,11.36,11.38,85475.0,10.801,10.801,10.7726,10.7915,85475.0
2020-07-01 12:20:00,11.39,11.4,11.37,11.37,99404.0,10.801,10.8105,10.7821,10.7821,99404.0
2020-07-01 12:25:00,11.37,11.39,11.36,11.37,71247.0,10.7821,10.801,10.7726,10.7821,71247.0
2020-07-01 12:30:00,11.36,11.38,11.34,11.35,91798.0,10.7726,10.7915,10.7536,10.7631,91798.0
2020-07-01 12:35:00,11.35,11.38,11.34,11.36,104115.0,10.7631,10.7915,10.7536,10.7726,104115.0
2020-07-01 12:40:00,11.37,11.4,11.36,11.38,328191.0,10.7821,10.8105,10.7726,10.7915,328191.0
2020-07-01 12:45:00,11.39,11.39,11.34,11.34,254755.0,10.801,10.801,10.7536,10.7536,254755.0
2020-07-01 12:50:00,11.35,11.36,11.34,11.36,108767.0,10.7631,10.7726,10.7536,10.7726,108767.0
2020-07-01 12:55:00,11.36,11.37,11.33,11.34,113063.0,10.7726,10.7821,10.7441,10.7536,113063.0
2020-07-01 13:00:00,11.34,11.36,11.33,11.36,146345.0,10.7536,10.7726,10.7441,10.7726,146345.0
2020-07-01 13:05:00,11.35,11.36,11.33,11.33,96445.0,10.7631,10.7726,10.7441,10.7441,96445.0
2020-07-01 13:10:00,11.33,11.36,11.33,11.35,112295.0,10.7441,10.7726,10.7441,10.7631,112295.0
2020-07-01 13:15:00,11.35,11.36,11.34,11.35,85889.0,10.7631,10.7726,10.7536,10.7631,85889.0
2020-07-01 13:20:00,11.35,11.37,11.34,11.36,78391.0,10.7631,10.7821,10.7536,10.7726,78391.0
2020-07-01 13:25:00,11.36,11.38,11.35,11.38,98291.0,10.7726,10.7915,10.7631,10.7915,98291.0
2020-07-01 13:30:00,11.38,11.38,11.36,11.37,70735.0,10.7915,10.7915,10.7726,10.7821,70735.0
2020-07-01 13:35:00,11.37,11.38,11.36,11.38,170751.0,10.7821,10.7915,10.7726,10.7915,170751.0
2020-07-01 13:40:00,11.38,11.38,11.34,11.35,106193.0,10.7915,10.7915,10.7536,10.7631,106193.0
2020-07-01 13:45:00,11.35,11.35,11.31,11.33,162533.0,10.7631,10.7631,10.7252,10.7441,162533.0
2020-07-01 13:50:00,11.33,11.33,11.29,11.29,291467.0,10.7441,10.7441,10.7062,10.7062,291467.0
2020-07-01 13:55:00,11.29,11.3,11.27,11.29,162570.0,10.7062,10.7157,10.6872,10.7062,162570.0
2020-07-01 14:00:00,11.29,11.33,11.28,11.32,147894.0,10.7062,10.7441,10.6967,10.7347,147894.0
2020-07-01 14:05:00,11.33,11.36,11.31,11.36,142501.0,10.7441,10.7726,10.7252,10.7726,142501.0
2020-07-01 14:10:00,11.36,11.38,11.35,11.38,128159.0,10.7726,10.7915,10.7631,10.7915,128159.0
2020-07-01 14:15:00,11.38,11.38,11.35,11.37,205092.0,10.7915,10.7915,10.7631,10.7821,205092.0
2020-07-01 14:20:00,11.37,11.38,11.32,11.35,321172.0,10.7821,10.7915,10.7347,10.7631,321172.0
2020-07-01 14:25:00,11.34,11.35,11.32,11.34,232498.0,10.7536,10.7631,10.7347,10.7536,232498.0
2020-07-01 14:30:00,11.34,11.34,11.3,11.3,336737.0,10.7536,10.7536,10.7157,10.7157,336737.0
2020-07-01 14:35:00,11.31,11.31,11.29,11.3,108510.0,10.7252,10.7252,10.7062,10.7157,108510.0
2020-07-01 14:40:00,11.3,11.31,11.28,11.29,111117.0,10.7157,10.7252,10.6967,10.7062,111117.0
2020-07-01 14:45:00,11.29,11.3,11.28,11.3,96945.0,10.7062,10.7157,10.6967,10.7157,96945.0
2020-07-01 14:50:00,11.29,11.32,11.29,11.32,158714.0,10.7062,10.7347,10.7062,10.7347,158714.0
2020-07-01 14:55:00,11.32,11.32,11.3,11.32,174702.0,10.7347,10.7347,10.7157,10.7347,174702.0
2020-07-01 15:00:00,11.32,11.37,11.31,11.37,356055.0,10.7347,10.7821,10.7252,10.7821,356055.0
2020-07-01 15:05:00,11.37,11.37,11.35,11.36,273098.0,10.7821,10.7821,10.7631,10.7726,273098.0
2020-07-01 15:10:00,11.36,11.36,11.33,11.36,118930.0,10.7726,10.7726,10.7441,10.7726,118930.0
2020-07-01 15:15:00,11.36,11.37,11.34,11.36,98544.0,10.7726,10.7821,10.7536,10.7726,98544.0
2020-07-01 15:20:00,11.36,11.41,11.35,11.41,187148.0,10.7726,10.82,10.7631,10.82,187148.0
2020-07-01 15:25:00,11.41,11.42,11.39,11.39,219746.0,10.82,10.8295,10.801,10.801,219746.0
2020-07-01 15:30:00,11.4,11.42,11.39,11.4,238655.0,10.8105,10.8295,10.801,10.8105,238655.0
2020-07-01 15:35:00,11.41,11.44,11.4,11.44,374839.0,10.82,10.8484,10.8105,10.8484,374839.0
2020-07-01 15:40:00,11.44,11.45,11.42,11.44,310059.0,10.8484,10.8579,10.8295,10.8484,310059.0
2020-07-01 15:45:00,11.44,11.52,11.43,11.5,812475.0,10.8484,10.9243,10.839,10.9053,812475.0
2020-07-01 15:50:00,11.5,11.52,11.44,11.45,495702.0,10.9053,10.9243,10.8484,10.8579,495702.0
2020-07-01 15:55:00,11.45,11.49,11.42,11.49,1587662.0,10.8579,10.8959,10.8295,10.8959,1587662.0
2020-07-02 09:30:00,11.65,11.88,11.65,11.82,1009009.0,11.0476,11.2657,11.0476,11.2088,1009009.0
2020-07-02 09:35:00,11.83,11.83,11.78,11.82,397125.0,11.2183,11.2183,11.1709,11.2088,397125.0
2020-07-02 09:40:00,11.82,11.87,11.81,11.87,424431.0,11.2088,11.2562,11.1993,11.2562,424431.0
2020-07-02 09:45:00,11.87,11.93,11.86,11.91,607467.0,11.2562,11.3131,11.2467,11.2941,607467.0
2020-07-02 09:50:00,11.91,11.93,11.89,11.93,186572.0,11.2941,11.3131,11.2752,11.3131,186572.0
2020-07-02 09:55:00,11.92,11.97,11.92,11.95,375116.0,11.3036,11.351,11.3036,11.3321,375116.0
2020-07-02 10:00:00,11.95,11.99,11.93,11.96,287278.0,11.3321,11.37,11.3131,11.3416,287278.0
2020-07-02 10:05:00,11.95,11.97,11.91,11.92,313302.0,11.3321,11.351,11.2941,11.3036,313302.0
2020-07-02 10:10:00,11.92,11.93,11.86,11.88,274169.0,11.3036,11.3131,11.2467,11.2657,274169.0
2020-07-02 10:15:00,11.88,11.92,11.87,11.89,176652.0,11.2657,11.3036,11.2562,11.2752,176652.0
2020-07-02 10:20:00,11.9,11.9,11.8,11.8,210210.0,11.2847,11.2847,11.1898,11.1898,210210.0
2020-07-02 10:25:00,11.8,11.82,11.74,11.74,234323.0,11.1898,11.2088,11.1329,11.1329,234323.0
2020-07-02 10:30:00,11.74,11.77,11.71,11.71,311421.0,11.1329,11.1614,11.1045,11.1045,311421.0
2020-07-02 10:35:00,11.72,11.77,11.71,11.77,223070.0,11.114,11.1614,11.1045,11.1614,223070.0
2020-07-02 10:40:00,11.77,11.8,11.76,11.78,164683.0,11.1614,11.1898,11.1519,11.1709,164683.0
2020-07-02 10:45:00,11.78,11.78,11.69,11.71,314080.0,11.1709,11.1709,11.0855,11.1045,314080.0
2020-07-02 10:50:00,11.71,11.72,11.56,11.57,800935.0,11.1045,11.114,10.9622,10.9717,800935.0
2020-07-02 10:55:00,11.56,11.58,11.52,11.53,302895.0,10.9622,10.9812,10.9243,10.9338,302895.0
2020-07-02 11:00:00,11.53,11.54,11.48,11.53,420290.0,10.9338,10.9433,10.8864,10.9338,420290.0
2020-07-02 11:05:00,11.53,11.58,11.53,11.55,474071.0,10.9338,10.9812,10.9338,10.9528,474071.0
2020-07-02 11:10:00,11.55,11.56,11.48,11.51,468756.0,10.9528,10.9622,10.8864,10.9148,468756.0
2020-07-02 11:15:00,11.51,11.6,11.5,11.6,214740.0,10.9148,11.0002,10.9053,11.0002,214740.0
2020-07-02 11:20:00,11.6,11.66,11.59,11.65,168279.0,11.0002,11.0571,10.9907,11.0476,168279.0
2020-07-02 11:25:00,11.65,11.7,11.64,11.69,216724.0,11.0476,11.095,11.0381,11.0855,216724.0
2020-07-02 11:30:00,11.69,11.7,11.67,11.68,131886.0,11.0855,11.095,11.0666,11.076,131886.0
2020-07-02 11:35:00,11.68,11.69,11.65,11.67,127288.0,11.076,11.0855,11.0476,11.0666,127288.0
2020-07-02 11:40:00,11.67,11.71,11.66,11.7,153063.0,11.0666,11.1045,11.0571,11.095,153063.0
2020-07-02 11:45:00,11.7,11.71,11.69,11.7,74548.0,11.095,11.1045,11.0855,11.095,74548.0
2020-07-02 11:50:00,11.7,11.7,11.63,11.63,625854.0,11.095,11.095,11.0286,11.0286,625854.0
2020-07-02 11:55:00,11.63,11.66,11.61,11.63,197749.0,11.0286,11.0571,11.0097,11.0286,197749.0
2020-07-02 12:00:00,11.63,11.63,11.51,11.52,475577.0,11.0286,11.0286,10.9148,10.9243,475577.0
2020-07-02 12:05:00,11.52,11.58,11.52,11.57,167171.0,10.9243,10.9812,10.9243,10.9717,167171.0
2020-07-02 12:10:00,11.57,11.61,11.56,11.58,488211.0,10.9717,11.0097,10.9622,10.9812,488211.0
2020-07-02 12:15:00,11.58,11.59,11.5,11.5,1447404.0,10.9812,10.9907,10.9053,10.9053,1447404.0
2020-07-02 12:20:00,11.51,11.55,11.5,11.54,268550.0,10.9148,10.9528,10.9053,10.9433,268550.0
2020-07-02 12:25:00,11.54,11.59,11.53,11.59,317422.0,10.9433,10.9907,10.9338,10.9907,317422.0
2020-07-02 12:30:00,11.59,11.61,11.58,11.59,91670.0,10.9907,11.0097,10.9812,10.9907,91670.0
2020-07-02 12:35:00,11.59,11.6,11.56,11.57,114359.0,10.9907,11.0002,10.9622,10.9717,114359.0
2020-07-02 12:40:00,11.57,11.57,11.54,11.54,77785.0,10.9717,10.9717,10.9433,10.9433,77785.0
2020-07-02 12:45:00,11.54,11.58,11.54,11.58,104982.0,10.9433,10.9812,10.9433,10.9812,104982.0
2020-07-02 12:50:00,11.58,11.6,11.57,11.6,45243.0,10.9812,11.0002,10.9717,11.0002,45243.0
2020-07-02 12:55:00,11.59,11.6,11.55,11.57,130851.0,10.9907,11.0002,10.9528,10.9717,130851.0
2020-07-02 13:00:00,11.57,11.58,11.57,11.58,22930.0,10.9717,10.9812,10.9717,10.9812,22930.0
2020-07-02 13:05:00,11.58,11.6,11.57,11.6,122382.0,10.9812,11.0002,10.9717,11.0002,122382.0
2020-07-02 13:10:00,11.6,11.61,11.58,11.6,75792.0,11.0002,11.0097,10.9812,11.0002,75792.0
2020-07-02 13:15:00,11.61,11.61,11.58,11.58,52503.0,11.0097,11.0097,10.9812,10.9812,52503.0
2020-07-02 13:20:00,11.59,11.59,11.56,11.59,153865.0,10.9907,10.9907,10.9622,10.9907,153865.0
2020-07-02 13:25:00,11.59,11.59,11.57,11.58,64238.0,10.9907,10.9907,10.9717,10.9812,64238.0
2020-07-02 13:30:00,11.58,11.59,11.57,11.58,59399.0,10.9812,10.9907,10.9717,10.9812,59399.0
2020-07-02 13:35:00,11.58,11.58,11.54,11.56,169401.0,10.9812,10.9812,10.9433,10.9622,169401.0
2020-07-02 13:40:00,11.56,11.57,11.54,11.56,104072.0,10.9622,10.9717,10.9433,10.9622,104072.0
2020-07-02 13:45:00,11.56,11.59,11.55,11.58,160529.0,10.9622,10.9907,10.9528,10.9812,160529.0
2020-07-02 13:50:00,11.58,11.6,11.57,11.59,173147.0,10.9812,11.0002,10.9717,10.9907,173147.0
2020-07-02 13:55:00,11.6,11.6,11.55,11.55,117280.0,11.0002,11.0002,10.9528,10.9528,117280.0
2020-07-02 14:00:00,11.55,11.57,11.54,11.54,125818.0,10.9528,10.9717,10.9433,10.9433,125818.0
2020-07-02 14:05:00,11.54,11.56,11.53,11.53,112401.0,10.9433,10.9622,10.9338,10.9338,112401.0
2020-07-02 14:10:00,11.53,11.55,11.52,11.54,136172.0,10.9338,10.9528,10.9243,10.9433,136172.0
2020-07-02 14:15:00,11.54,11.55,11.52,11.53,90194.0,10.9433,10.9528,10.9243,10.9338,90194.0
2020-07-02 14:20:00,11.52,11.55,11.51,11.54,126042.0,10.9243,10.9528,10.9148,10.9433,126042.0
2020-07-02 14:25:00,11.54,11.56,11.53,11.55,119480.0,10.9433,10.9622,10.9338,10.9528,119480.0
2020-07-02 14:30:00,11.55,11.58,11.54,11.58,125961.0,10.9528,10.9812,10.9433,10.9812,125961.0
2020-07-02 14:35:00,11.58,11.6,11.56,11.6,171459.0,10.9812,11.0002,10.9622,11.0002,171459.0
2020-07-02 14:40:00,11.59,11.62,11.59,11.61,176465.0,10.9907,11.0191,10.9907,11.0097,176465.0
2020-07-02 14:45:00,11.61,11.62,11.59,11.61,153498.0,11.0097,11.0191,10.9907,11.0097,153498.0
2020-07-02 14:50:00,11.61,11.62,11.58,11.59,95598.0,11.0097,11.0191,10.9812,10.9907,95598.0
2020-07-02 14:55:00,11.59,11.61,11.59,11.61,102642.0,10.9907,11.0097,10.9907,11.0097,102642.0
2020-07-02 15:00:00,11.61,11.62,11.59,11.61,144908.0,11.0097,11.0191,10.9907,11.0097,144908.0
2020-07-02 15:05:00,11.6,11.61,11.6,11.61,87619.0,11.0002,11.0097,11.0002,11.0097,87619.0
2020-07-02 15:10:00,11.61,11.61,11.57,11.58,171773.0,11.0097,11.0097,10.9717,10.9812,171773.0
2020-07-02 15:15:00,11.59,11.59,11.54,11.54,233491.0,10.9907,10.9907,10.9433,10.9433,233491.0
2020-07-02 15:20:00,11.54,11.57,11.53,11.57,187337.0,10.9433,10.9717,10.9338,10.9717,187337.0
2020-07-02 15:25:00,11.57,11.57,11.55,11.56,202884.0,10.9717,10.9717,10.9528,10.9622,202884.0
2020-07-02 15:30:00,11.57,11.58,11.53,11.54,324785.0,10.9717,10.9812,10.9338,10.9433,324785.0
2020-07-02 15:35:00,11.54,11.56,11.53,11.54,262639.0,10.9433,10.9622,10.9338,10.9433,262639.0
2020-07-02 15:40:00,11.54,11.55,11.5,11.52,276501.0,10.9433,10.9528,10.9053,10.9243,276501.0
2020-07-02 15:45:00,11.52,11.54,11.49,11.53,1050689.0,10.9243,10.9433,10.8959,10.9338,1050689.0
2020-07-02 15:50:00,11.54,11.56,11.5,11.51,1113481.0,10.9433,10.9622,10.9053,10.9148,1113481.0
2020-07-02 15:55:00,11.51,11.53,11.49,11.5,1557749.0,10.9148,10.9338,10.8959,10.9053,1557749.0
2020-07-06 09:30:00,12.0,12.05,11.9,12.03,1441580.0,11.3795,11.4269,11.2847,11.4079,1441580.0
2020-07-06 09:35:00,12.03,12.05,11.93,11.98,400327.0,11.4079,11.4269,11.3131,11.3605,400327.0
2020-07-06 09:40:00,11.98,12.15,11.96,12.15,850688.0,11.3605,11.5217,11.3416,11.5217,850688.0
2020-07-06 09:45:00,12.15,12.2,12.12,12.16,759408.0,11.5217,11.5691,11.4933,11.5312,759408.0
2020-07-06 09:50:00,12.16,12.25,12.15,12.25,886408.0,11.5312,11.6166,11.5217,11.6166,886408.0
2020-07-06 09:55:00,12.25,12.33,12.24,12.33,839926.0,11.6166,11.6924,11.6071,11.6924,839926.0
2020-07-06 10:00:00,12.33,12.38,12.23,12.26,818254.0,11.6924,11.7398,11.5976,11.626,818254.0
2020-07-06 10:05:00,12.26,12.33,12.25,12.28,635347.0,11.626,11.6924,11.6166,11.645,635347.0
2020-07-06 10:10:00,12.28,12.29,12.12,12.13,810768.0,11.645,11.6545,11.4933,11.5028,810768.0
2020-07-06 10:15:00,12.13,12.27,12.11,12.25,842910.0,11.5028,11.6355,11.4838,11.6166,842910.0
2020-07-06 10:20:00,12.24,12.25,12.18,12.18,356079.0,11.6071,11.6166,11.5502,11.5502,356079.0
2020-07-06 10:25:00,12.19,12.27,12.18,12.26,698917.0,11.5597,11.6355,11.5502,11.626,698917.0
2020-07-06 10:30:00,12.25,12.31,12.19,12.3,977390.0,11.6166,11.6735,11.5597,11.664,977390.0
2020-07-06 10:35:00,12.3,12.37,12.29,12.36,862989.0,11.664,11.7304,11.6545,11.7209,862989.0
2020-07-06 10:40:00,12.35,12.41,12.34,12.41,458926.0,11.7114,11.7683,11.7019,11.7683,458926.0
2020-07-06 10:45:00,12.41,12.44,12.38,12.43,468889.0,11.7683,11.7967,11.7398,11.7873,468889.0
2020-07-06 10:50:00,12.42,12.49,12.41,12.46,560344.0,11.7778,11.8442,11.7683,11.8157,560344.0
2020-07-06 10:55:00,12.46,12.49,12.43,12.47,239230.0,11.8157,11.8442,11.7873,11.8252,239230.0
2020-07-06 11:00:00,12.46,12.49,12.42,12.48,291148.0,11.8157,11.8442,11.7778,11.8347,291148.0
2020-07-06 11:05:00,12.49,12.49,12.45,12.46,268310.0,11.8442,11.8442,11.8062,11.8157,268310.0
2020-07-06 11:10:00,12.46,12.5,12.45,12.49,284698.0,11.8157,11.8536,11.8062,11.8442,284698.0
2020-07-06 11:15:00,12.49,12.49,12.46,12.49,191493.0,11.8442,11.8442,11.8157,11.8442,191493.0
2020-07-06 11:20:00,12.49,12.49,12.41,12.44,370447.0,11.8442,11.8442,11.7683,11.7967,370447.0
2020-07-06 11:25:00,12.43,12.48,12.43,12.46,293084.0,11.7873,11.8347,11.7873,11.8157,293084.0
2020-07-06 11:30:00,12.46,12.47,12.41,12.41,166635.0,11.8157,11.8252,11.7683,11.7683,166635.0
2020-07-06 11:35:00,12.42,12.44,12.4,12.4,343512.0,11.7778,11.7967,11.7588,11.7588,343512.0
2020-07-06 11:40:00,12.41,12.41,12.36,12.37,234526.0,11.7683,11.7683,11.7209,11.7304,234526.0
2020-07-06 11:45:00,12.37,12.41,12.36,12.39,301684.0,11.7304,11.7683,11.7209,11.7493,301684.0
2020-07-06 11:50:00,12.39,12.4,12.36,12.37,184095.0,11.7493,11.7588,11.7209,11.7304,184095.0
2020-07-06 11:55:00,12.36,12.38,12.34,12.36,305905.0,11.7209,11.7398,11.7019,11.7209,305905.0
2020-07-06 12:00:00,12.36,12.39,12.35,12.38,179514.0,11.7209,11.7493,11.7114,11.7398,179514.0
2020-07-06 12:05:00,12.38,12.43,12.37,12.42,234763.0,11.7398,11.7873,11.7304,11.7778,234763.0
2020-07-06 12:10:00,12.42,12.43,12.4,12.4,179388.0,11.7778,11.7873,11.7588,11.7588,179388.0
2020-07-06 12:15:00,12.41,12.43,12.39,12.41,191766.0,11.7683,11.7873,11.7493,11.7683,191766.0
2020-07-06 12:20:00,12.41,12.42,12.38,12.4,221528.0,11.7683,11.7778,11.7398,11.7588,221528.0
2020-07-06 12:25:00,12.4,12.42,12.4,12.42,125228.0,11.7588,11.7778,11.7588,11.7778,125228.0
2020-07-06 12:30:00,12.42,12.42,12.36,12.37,114829.0,11.7778,11.7778,11.7209,11.7304,114829.0
2020-07-06 12:35:00,12.37,12.38,12.35,12.36,248718.0,11.7304,11.7398,11.7114,11.7209,248718.0
2020-07-06 12:40:00,12.37,12.37,12.35,12.35,62057.0,11.7304,11.7304,11.7114,11.7114,62057.0
2020-07-06 12:45:00,12.35,12.4,12.35,12.4,207458.0,11.7114,11.7588,11.7114,11.7588,207458.0
2020-07-06 12:50:00,12.4,12.43,12.39,12.43,228932.0,11.7588,11.7873,11.7493,11.7873,228932.0
2020-07-06 12:55:00,12.42,12.43,12.4,12.42,280493.0,11.7778,11.7873,11.7588,11.7778,280493.0
2020-07-06 13:00:00,12.43,12.48,12.42,12.47,398809.0,11.7873,11.8347,11.7778,11.8252,398809.0
2020-07-06 13:05:00,12.47,12.48,12.43,12.46,218394.0,11.8252,11.8347,11.7873,11.8157,218394.0
2020-07-06 13:10:00,12.45,12.48,12.45,12.47,107986.0,11.8062,11.8347,11.8062,11.8252,107986.0
2020-07-06 13:15:00,12.47,12.48,12.45,12.47,109536.0,11.8252,11.8347,11.8062,11.8252,109536.0
2020-07-06 13:20:00,12.47,12.48,12.44,12.46,198231.0,11.8252,11.8347,11.7967,11.8157,198231.0
2020-07-06 13:25:00,12.47,12.49,12.46,12.49,264249.0,11.8252,11.8442,11.8157,11.8442,264249.0
2020-07-06 13:30:00,12.49,12.5,12.48,12.49,163425.0,11.8442,11.8536,11.8347,11.8442,163425.0
2020-07-06 13:35:00,12.49,12.5,12.47,12.49,412978.0,11.8442,11.8536,11.8252,11.8442,412978.0
2020-07-06 13:40:00,12.5,12.5,12.49,12.5,80636.0,11.8536,11.8536,11.8442,11.8536,80636.0
2020-07-06 13:45:00,12.5,12.55,12.49,12.54,647767.0,11.8536,11.901,11.8442,11.8916,647767.0
2020-07-06 13:50:00,12.53,12.54,12.51,12.53,185054.0,11.8821,11.8916,11.8631,11.8821,185054.0
2020-07-06 13:55:00,12.53,12.55,12.51,12.54,158623.0,11.8821,11.901,11.8631,11.8916,158623.0
2020-07-06 14:00:00,12.54,12.55,12.5,12.52,303456.0,11.8916,11.901,11.8536,11.8726,303456.0
2020-07-06 14:05:00,12.52,12.52,12.48,12.5,216549.0,11.8726,11.8726,11.8347,11.8536,216549.0
2020-07-06 14:10:00,12.5,12.52,12.49,12.51,127370.0,11.8536,11.8726,11.8442,11.8631,127370.0
2020-07-06 14:15:00,12.51,12.51,12.49,12.5,197054.0,11.8631,11.8631,11.8442,11.8536,197054.0
2020-07-06 14:20:00,12.5,12.53,12.49,12.53,249927.0,11.8536,11.8821,11.8442,11.8821,249927.0
2020-07-06 14:25:00,12.53,12.55,12.52,12.53,197089.0,11.8821,11.901,11.8726,11.8821,197089.0
2020-07-06 14:30:00,12.54,12.56,12.53,12.56,161897.0,11.8916,11.9105,11.8821,11.9105,161897.0
2020-07-06 14:35:00,12.56,12.57,12.54,12.54,250353.0,11.9105,11.92,11.8916,11.8916,250353.0
2020-07-06 14:40:00,12.55,12.57,12.52,12.55,313211.0,11.901,11.92,11.8726,11.901,313211.0
2020-07-06 14:45:00,12.55,12.57,12.54,12.57,269232.0,11.901,11.92,11.8916,11.92,269232.0
2020-07-06 14:50:00,12.57,12.58,12.54,12.57,225874.0,11.92,11.9295,11.8916,11.92,225874.0
2020-07-06 14:55:00,12.56,12.6,12.56,12.6,334533.0,11.9105,11.9485,11.9105,11.9485,334533.0
2020-07-06 15:00:00,12.6,12.63,12.59,12.62,476991.0,11.9485,11.9769,11.939,11.9674,476991.0
2020-07-06 15:05:00,12.62,12.64,12.6,12.62,363878.0,11.9674,11.9864,11.9485,11.9674,363878.0
2020-07-06 15:10:00,12.63,12.64,12.6,12.62,260526.0,11.9769,11.9864,11.9485,11.9674,260526.0
2020-07-06 15:15:00,12.62,12.64,12.61,12.63,454461.0,11.9674,11.9864,11.9579,11.9769,454461.0
2020-07-06 15:20:00,12.63,12.66,12.63,12.66,438299.0,11.9769,12.0054,11.9769,12.0054,438299.0
2020-07-06 15:25:00,12.65,12.66,12.64,12.66,340209.0,11.9959,12.0054,11.9864,12.0054,340209.0
2020-07-06 15:30:00,12.66,12.68,12.62,12.65,597650.0,12.0054,12.0243,11.9674,11.9959,597650.0
2020-07-06 15:35:00,12.65,12.67,12.65,12.67,354752.0,11.9959,12.0148,11.9959,12.0148,354752.0
2020-07-06 15:40:00,12.67,12.69,12.66,12.69,476871.0,12.0148,12.0338,12.0054,12.0338,476871.0
2020-07-06 15:45:00,12.69,12.72,12.68,12.71,788078.0,12.0338,12.0623,12.0243,12.0528,788078.0
2020-07-06 15:50:00,12.72,12.76,12.7,12.76,1333695.0,12.0623,12.1002,12.0433,12.1002,1333695.0
2020-07-06 15:55:00,12.76,12.77,12.73,12.75,2598601.0,12.1002,12.1097,12.0717,12.0907,2598601.0
2020-07-07 09:30:00,12.7,12.79,12.55,12.77,1280052.0,12.0433,12.1286,11.901,12.1097,1280052.0
2020-07-07 09:35:00,12.77,12.81,12.65,12.65,791148.0,12.1097,12.1476,11.9959,11.9959,791148.0
2020-07-07 09:40:00,12.65,12.66,12.56,12.57,721176.0,11.9959,12.0054,11.9105,11.92,721176.0
2020-07-07 09:45:00,12.57,12.68,12.5,12.66,860653.0,11.92,12.0243,11.8536,12.0054,860653.0
2020-07-07 09:50:00,12.65,12.66,12.57,12.65,440873.0,11.9959,12.0054,11.92,11.9959,440873.0
2020-07-07 09:55:00,12.66,12.68,12.62,12.64,307915.0,12.0054,12.0243,11.9674,11.9864,307915.0
2020-07-07 10:00:00,12.64,12.7,12.62,12.68,172359.0,11.9864,12.0433,11.9674,12.0243,172359.0
2020-07-07 10:05:00,12.69,12.7,12.65,12.69,289893.0,12.0338,12.0433,11.9959,12.0338,289893.0
2020-07-07 10:10:00,12.69,12.85,12.69,12.83,651588.0,12.0338,12.1855,12.0338,12.1666,651588.0
2020-07-07 10:15:00,12.84,12.85,12.79,12.81,423539.0,12.1761,12.1855,12.1286,12.1476,423539.0
2020-07-07 10:20:00,12.81,12.9,12.79,12.88,431896.0,12.1476,12.233,12.1286,12.214,431896.0
2020-07-07 10:25:00,12.88,12.89,12.83,12.84,195525.0,12.214,12.2235,12.1666,12.1761,195525.0
2020-07-07 10:30:00,12.84,12.84,12.75,12.77,169932.0,12.1761,12.1761,12.0907,12.1097,169932.0
2020-07-07 10:35:00,12.76,12.78,12.73,12.75,165074.0,12.1002,12.1192,12.0717,12.0907,165074.0
2020-07-07 10:40:00,12.75,12.77,12.73,12.77,301723.0,12.0907,12.1097,12.0717,12.1097,301723.0
2020-07-07 10:45:00,12.76,12.77,12.72,12.77,159467.0,12.1002,12.1097,12.0623,12.1097,159467.0
2020-07-07 10:50:00,12.77,12.8,12.76,12.77,216216.0,12.1097,12.1381,12.1002,12.1097,216216.0
2020-07-07 10:55:00,12.77,12.78,12.74,12.75,152107.0,12.1097,12.1192,12.0812,12.0907,152107.0
2020-07-07 11:00:00,12.75,12.78,12.73,12.74,184785.0,12.0907,12.1192,12.0717,12.0812,184785.0
2020-07-07 11:05:00,12.74,12.79,12.74,12.79,272311.0,12.0812,12.1286,12.0812,12.1286,272311.0
2020-07-07 11:10:00,12.79,12.89,12.78,12.86,332141.0,12.1286,12.2235,12.1192,12.195,332141.0
2020-07-07 11:15:00,12.86,12.9,12.86,12.88,182865.0,12.195,12.233,12.195,12.214,182865.0
2020-07-07 11:20:00,12.88,12.9,12.85,12.86,376184.0,12.214,12.233,12.1855,12.195,376184.0
2020-07-07 11:25:00,12.87,12.87,12.82,12.85,317401.0,12.2045,12.2045,12.1571,12.1855,317401.0
2020-07-07 11:30:00,12.85,12.86,12.82,12.84,269106.0,12.1855,12.195,12.1571,12.1761,269106.0
2020-07-07 11:35:00,12.84,12.89,12.82,12.89,424534.0,12.1761,12.2235,12.1571,12.2235,424534.0
2020-07-07 11:40:00,12.89,12.95,12.85,12.95,1308615.0,12.2235,12.2804,12.1855,12.2804,1308615.0
2020-07-07 11:45:00,12.95,12.95,12.91,12.95,447285.0,12.2804,12.2804,12.2424,12.2804,447285.0
2020-07-07 11:50:00,12.95,12.96,12.91,12.92,343333.0,12.2804,12.2898,12.2424,12.2519,343333.0
2020-07-07 11:55:00,12.92,12.93,12.89,12.92,222378.0,12.2519,12.2614,12.2235,12.2519,222378.0
2020-07-07 12:00:00,12.92,12.98,12.91,12.98,446327.0,12.2519,12.3088,12.2424,12.3088,446327.0
2020-07-07 12:05:00,12.98,13.0,12.94,12.95,397553.0,12.3088,12.3278,12.2709,12.2804,397553.0
2020-07-07 12:10:00,12.94,12.95,12.9,12.9,275760.0,12.2709,12.2804,12.233,12.233,275760.0
2020-07-07 12:15:00,12.91,12.91,12.83,12.85,206647.0,12.2424,12.2424,12.1666,12.1855,206647.0
2020-07-07 12:20:00,12.85,12.9,12.82,12.9,499385.0,12.1855,12.233,12.1571,12.233,499385.0
2020-07-07 12:25:00,12.9,12.91,12.86,12.91,246191.0,12.233,12.2424,12.195,12.2424,246191.0
2020-07-07 12:30:00,12.9,12.92,12.88,12.9,132982.0,12.233,12.2519,12.214,12.233,132982.0
2020-07-07 12:35:00,12.9,12.92,12.86,12.87,1941458.0,12.233,12.2519,12.195,12.2045,1941458.0
2020-07-07 12:40:00,12.86,12.92,12.86,12.92,609248.0,12.195,12.2519,12.195,12.2519,609248.0
2020-07-07 12:45:00,12.91,12.92,12.88,12.91,295529.0,12.2424,12.2519,12.214,12.2424,295529.0
2020-07-07 12:50:00,12.91,12.92,12.85,12.87,204430.0,12.2424,12.2519,12.1855,12.2045,204430.0
2020-07-07 12:55:00,12.87,12.89,12.85,12.88,145296.0,12.2045,12.2235,12.1855,12.214,145296.0
2020-07-07 13:00:00,12.88,12.89,12.86,12.87,146642.0,12.214,12.2235,12.195,12.2045,146642.0
2020-07-07 13:05:00,12.87,12.87,12.84,12.85,170147.0,12.2045,12.2045,12.1761,12.1855,170147.0
2020-07-07 13:10:00,12.86,12.87,12.83,12.85,146987.0,12.195,12.2045,12.1666,12.1855,146987.0
2020-07-07 13:15:00,12.85,12.87,12.85,12.86,137768.0,12.1855,12.2045,12.1855,12.195,137768.0
2020-07-07 13:20:00,12.86,12.88,12.84,12.87,202515.0,12.195,12.214,12.1761,12.2045,202515.0
2020-07-07 13:25:00,12.86,12.88,12.85,12.87,252397.0,12.195,12.214,12.1855,12.2045,252397.0
2020-07-07 13:30:00,12.86,12.87,12.84,12.85,146802.0,12.195,12.2045,12.1761,12.1855,146802.0
2020-07-07 13:35:00,12.85,12.87,12.84,12.85,120274.0,12.1855,12.2045,12.1761,12.1855,120274.0
2020-07-07 13:40:00,12.85,12.88,12.84,12.87,173331.0,12.1855,12.214,12.1761,12.2045,173331.0
2020-07-07 13:45:00,12.86,12.88,12.85,12.87,101875.0,12.195,12.214,12.1855,12.2045,101875.0
2020-07-07 13:50:00,12.87,12.89,12.84,12.85,201092.0,12.2045,12.2235,12.1761,12.1855,201092.0
2020-07-07 13:55:00,12.85,12.87,12.84,12.86,92650.0,12.1855,12.2045,12.1761,12.195,92650.0
2020-07-07 14:00:00,12.86,12.88,12.81,12.81,155750.0,12.195,12.214,12.1476,12.1476,155750.0
2020-07-07 14:05:00,12.82,12.82,12.77,12.78,180193.0,12.1571,12.1571,12.1097,12.1192,180193.0
2020-07-07 14:10:00,12.79,12.81,12.78,12.8,240975.0,12.1286,12.1476,12.1192,12.1381,240975.0
2020-07-07 14:15:00,12.8,12.81,12.75,12.76,141160.0,12.1381,12.1476,12.0907,12.1002,141160.0
2020-07-07 14:20:00,12.76,12.81,12.76,12.79,371349.0,12.1002,12.1476,12.1002,12.1286,371349.0
2020-07-07 14:25:00,12.79,12.8,12.75,12.77,252424.0,12.1286,12.1381,12.0907,12.1097,252424.0
2020-07-07 14:30:00,12.77,12.77,12.72,12.76,262919.0,12.1097,12.1097,12.0623,12.1002,262919.0
2020-07-07 14:35:00,12.76,12.76,12.73,12.74,400857.0,12.1002,12.1002,12.0717,12.0812,400857.0
2020-07-07 14:40:00,12.74,12.79,12.74,12.76,172170.0,12.0812,12.1286,12.0812,12.1002,172170.0
2020-07-07 14:45:00,12.76,12.8,12.76,12.77,161080.0,12.1002,12.1381,12.1002,12.1097,161080.0
2020-07-07 14:50:00,12.77,12.77,12.71,12.73,320588.0,12.1097,12.1097,12.0528,12.0717,320588.0
2020-07-07 14:55:00,12.72,12.74,12.71,12.73,150332.0,12.0623,12.0812,12.0528,12.0717,150332.0
2020-07-07 15:00:00,12.74,12.74,12.69,12.7,200816.0,12.0812,12.0812,12.0338,12.0433,200816.0
2020-07-07 15:05:00,12.69,12.71,12.65,12.66,346446.0,12.0338,12.0528,11.9959,12.0054,346446.0
2020-07-07 15:10:00,12.66,12.68,12.65,12.67,259635.0,12.0054,12.0243,11.9959,12.0148,259635.0
2020-07-07 15:15:00,12.67,12.7,12.66,12.69,283855.0,12.0148,12.0433,12.0054,12.0338,283855.0
2020-07-07 15:20:00,12.7,12.76,12.68,12.76,255874.0,12.0433,12.1002,12.0243,12.1002,255874.0
2020-07-07 15:25:00,12.76,12.77,12.73,12.76,315965.0,12.1002,12.1097,12.0717,12.1002,315965.0
2020-07-07 15:30:00,12.76,12.77,12.71,12.71,382493.0,12.1002,12.1097,12.0528,12.0528,382493.0
2020-07-07 15:35:00,12.72,12.73,12.7,12.71,365164.0,12.0623,12.0717,12.0433,12.0528,365164.0
2020-07-07 15:40:00,12.71,12.74,12.71,12.74,341156.0,12.0528,12.0812,12.0528,12.0812,341156.0
2020-07-07 15:45:00,12.74,12.75,12.69,12.7,686664.0,12.0812,12.0907,12.0338,12.0433,686664.0
2020-07-07 15:50:00,12.7,12.72,12.67,12.67,839347.0,12.0433,12.0623,12.0148,12.0148,839347.0
2020-07-07 15:55:00,12.68,12.75,12.67,12.73,2060172.0,12.0243,12.0907,12.0148,12.0717,2060172.0
2020-07-08 09:30:00,12.93,13.01,12.84,12.97,1059212.0,12.2614,12.3373,12.1761,12.2993,1059212.0
2020-07-08 09:35:00,12.97,12.99,12.85,12.87,474342.0,12.2993,12.3183,12.1855,12.2045,474342.0
2020-07-08 09:40:00,12.87,12.89,12.85,12.88,265393.0,12.2045,12.2235,12.1855,12.214,265393.0
2020-07-08 09:45:00,12.88,12.94,12.88,12.92,285383.0,12.214,12.2709,12.214,12.2519,285383.0
2020-07-08 09:50:00,12.92,12.92,12.83,12.85,275162.0,12.2519,12.2519,12.1666,12.1855,275162.0
2020-07-08 09:55:00,12.85,12.86,12.8,12.84,244091.0,12.1855,12.195,12.1381,12.1761,244091.0
2020-07-08 10:00:00,12.84,12.93,12.82,12.9,269887.0,12.1761,12.2614,12.1571,12.233,269887.0
2020-07-08 10:05:00,12.9,12.91,12.82,12.85,205559.0,12.233,12.2424,12.1571,12.1855,205559.0
2020-07-08 10:10:00,12.84,12.88,12.79,12.79,305831.0,12.1761,12.214,12.1286,12.1286,305831.0
2020-07-08 10:15:00,12.79,12.8,12.76,12.77,468656.0,12.1286,12.1381,12.1002,12.1097,468656.0
2020-07-08 10:20:00,12.78,12.8,12.76,12.77,245996.0,12.1192,12.1381,12.1002,12.1097,245996.0
2020-07-08 10:25:00,12.76,12.8,12.74,12.77,196417.0,12.1002,12.1381,12.0812,12.1097,196417.0
2020-07-08 10:30:00,12.76,12.8,12.75,12.79,171319.0,12.1002,12.1381,12.0907,12.1286,171319.0
2020-07-08 10:35:00,12.79,12.8,12.76,12.77,181592.0,12.1286,12.1381,12.1002,12.1097,181592.0
2020-07-08 10:40:00,12.77,12.77,12.69,12.7,415485.0,12.1097,12.1097,12.0338,12.0433,415485.0
2020-07-08 10:45:00,12.7,12.74,12.68,12.74,404318.0,12.0433,12.0812,12.0243,12.0812,404318.0
2020-07-08 10:50:00,12.73,12.74,12.7,12.71,191696.0,12.0717,12.0812,12.0433,12.0528,191696.0
2020-07-08 10:55:00,12.71,12.74,12.69,12.72,219419.0,12.0528,12.0812,12.0338,12.0623,219419.0
2020-07-08 11:00:00,12.71,12.73,12.63,12.65,387173.0,12.0528,12.0717,11.9769,11.9959,387173.0
2020-07-08 11:05:00,12.65,12.67,12.61,12.64,287629.0,11.9959,12.0148,11.9579,11.9864,287629.0
2020-07-08 11:10:00,12.64,12.69,12.62,12.69,227804.0,11.9864,12.0338,11.9674,12.0338,227804.0
2020-07-08 11:15:00,12.68,12.69,12.62,12.62,348048.0,12.0243,12.0338,11.9674,11.9674,348048.0
2020-07-08 11:20:00,12.62,12.63,12.53,12.57,320827.0,11.9674,11.9769,11.8821,11.92,320827.0
2020-07-08 11:25:00,12.56,12.57,12.52,12.57,320947.0,11.9105,11.92,11.8726,11.92,320947.0
2020-07-08 11:30:00,12.57,12.64,12.56,12.63,205470.0,11.92,11.9864,11.9105,11.9769,205470.0
2020-07-08 11:35:00,12.63,12.65,12.62,12.65,201096.0,11.9769,11.9959,11.9674,11.9959,201096.0
2020-07-08 11:40:00,12.65,12.66,12.62,12.65,186069.0,11.9959,12.0054,11.9674,11.9959,186069.0
2020-07-08 11:45:00,12.65,12.67,12.62,12.66,177458.0,11.9959,12.0148,11.9674,12.0054,177458.0
2020-07-08 11:50:00,12.66,12.7,12.65,12.69,171985.0,12.0054,12.0433,11.9959,12.0338,171985.0
2020-07-08 11:55:00,12.69,12.7,12.66,12.7,132392.0,12.0338,12.0433,12.0054,12.0433,132392.0
2020-07-08 12:00:00,12.7,12.72,12.68,12.7,218429.0,12.0433,12.0623,12.0243,12.0433,218429.0
2020-07-08 12:05:00,12.7,12.73,12.68,12.69,256277.0,12.0433,12.0717,12.0243,12.0338,256277.0
2020-07-08 12:10:00,12.69,12.72,12.68,12.7,130798.0,12.0338,12.0623,12.0243,12.0433,130798.0
2020-07-08 12:15:00,12.7,12.75,12.68,12.75,212011.0,12.0433,12.0907,12.0243,12.0907,212011.0
2020-07-08 12:20:00,12.74,12.75,12.71,12.71,138438.0,12.0812,12.0907,12.0528,12.0528,138438.0
2020-07-08 12:25:00,12.71,12.72,12.7,12.7,127531.0,12.0528,12.0623,12.0433,12.0433,127531.0
2020-07-08 12:30:00,12.71,12.72,12.69,12.7,119973.0,12.0528,12.0623,12.0338,12.0433,119973.0
2020-07-08 12:35:00,12.7,12.71,12.67,12.68,172170.0,12.0433,12.0528,12.0148,12.0243,172170.0
2020-07-08 12:40:00,12.68,12.68,12.65,12.67,159606.0,12.0243,12.0243,11.9959,12.0148,159606.0
2020-07-08 12:45:00,12.68,12.7,12.66,12.7,175231.0,12.0243,12.0433,12.0054,12.0433,175231.0
2020-07-08 12:50:00,12.69,12.7,12.68,12.69,83144.0,12.0338,12.0433,12.0243,12.0338,83144.0
2020-07-08 12:55:00,12.7,12.74,12.69,12.73,183617.0,12.0433,12.0812,12.0338,12.0717,183617.0
2020-07-08 13:00:00,12.73,12.74,12.71,12.73,226959.0,12.0717,12.0812,12.0528,12.0717,226959.0
2020-07-08 13:05:00,12.73,12.74,12.72,12.74,114656.0,12.0717,12.0812,12.0623,12.0812,114656.0
2020-07-08 13:10:00,12.74,12.74,12.7,12.7,188895.0,12.0812,12.0812,12.0433,12.0433,188895.0
2020-07-08 13:15:00,12.7,12.72,12.7,12.7,99271.0,12.0433,12.0623,12.0433,12.0433,99271.0
2020-07-08 13:20:00,12.71,12.72,12.68,12.69,156901.0,12.0528,12.0623,12.0243,12.0338,156901.0
2020-07-08 13:25:00,12.68,12.7,12.65,12.67,175599.0,12.0243,12.0433,11.9959,12.0148,175599.0
2020-07-08 13:30:00,12.67,12.71,12.67,12.7,149871.0,12.0148,12.0528,12.0148,12.0433,149871.0
2020-07-08 13:35:00,12.69,12.71,12.69,12.7,76202.0,12.0338,12.0528,12.0338,12.0433,76202.0
2020-07-08 13:40:00,12.7,12.7,12.65,12.65,161677.0,12.0433,12.0433,11.9959,11.9959,161677.0
2020-07-08 13:45:00,12.65,12.66,12.63,12.66,232533.0,11.9959,12.0054,11.9769,12.0054,232533.0
2020-07-08 13:50:00,12.66,12.7,12.64,12.69,408181.0,12.0054,12.0433,11.9864,12.0338,408181.0
2020-07-08 13:55:00,12.69,12.71,12.67,12.69,224551.0,12.0338,12.0528,12.0148,12.0338,224551.0
2020-07-08 14:00:00,12.69,12.72,12.66,12.68,267926.0,12.0338,12.0623,12.0054,12.0243,267926.0
2020-07-08 14:05:00,12.69,12.7,12.67,12.68,163081.0,12.0338,12.0433,12.0148,12.0243,163081.0
2020-07-08 14:10:00,12.67,12.71,12.66,12.7,216442.0,12.0148,12.0528,12.0054,12.0433,216442.0
2020-07-08 14:15:00,12.7,12.72,12.68,12.71,265870.0,12.0433,12.0623,12.0243,12.0528,265870.0
2020-07-08 14:20:00,12.71,12.73,12.68,12.68,205886.0,12.0528,12.0717,12.0243,12.0243,205886.0
2020-07-08 14:25:00,12.68,12.71,12.68,12.68,138590.0,12.0243,12.0528,12.0243,12.0243,138590.0
2020-07-08 14:30:00,12.69,12.69,12.64,12.65,201797.0,12.0338,12.0338,11.9864,11.9959,201797.0
2020-07-08 14:35:00,12.64,12.65,12.62,12.64,229897.0,11.9864,11.9959,11.9674,11.9864,229897.0
2020-07-08 14:40:00,12.65,12.65,12.61,12.63,250549.0,11.9959,11.9959,11.9579,11.9769,250549.0
2020-07-08 14:45:00,12.62,12.64,12.62,12.64,107813.0,11.9674,11.9864,11.9674,11.9864,107813.0
2020-07-08 14:50:00,12.64,12.66,12.62,12.63,152764.0,11.9864,12.0054,11.9674,11.9769,152764.0
2020-07-08 14:55:00,12.64,12.7,12.63,12.69,243353.0,11.9864,12.0433,11.9769,12.0338,243353.0
2020-07-08 15:00:00,12.69,12.7,12.67,12.7,138278.0,12.0338,12.0433,12.0148,12.0433,138278.0
2020-07-08 15:05:00,12.69,12.71,12.68,12.71,209586.0,12.0338,12.0528,12.0243,12.0528,209586.0
2020-07-08 15:10:00,12.71,12.76,12.7,12.76,291847.0,12.0528,12.1002,12.0433,12.1002,291847.0
2020-07-08 15:15:00,12.76,12.77,12.72,12.75,166677.0,12.1002,12.1097,12.0623,12.0907,166677.0
2020-07-08 15:20:00,12.75,12.79,12.74,12.79,207949.0,12.0907,12.1286,12.0812,12.1286,207949.0
2020-07-08 15:25:00,12.79,12.79,12.76,12.77,216822.0,12.1286,12.1286,12.1002,12.1097,216822.0
2020-07-08 15:30:00,12.76,12.81,12.76,12.81,193997.0,12.1002,12.1476,12.1002,12.1476,193997.0
2020-07-08 15:35:00,12.81,12.81,12.77,12.78,401172.0,12.1476,12.1476,12.1097,12.1192,401172.0
2020-07-08 15:40:00,12.79,12.81,12.78,12.79,371299.0,12.1286,12.1476,12.1192,12.1286,371299.0
2020-07-08 15:45:00,12.78,12.82,12.78,12.8,484060.0,12.1192,12.1571,12.1192,12.1381,484060.0
2020-07-08 15:50:00,12.81,12.87,12.8,12.87,639464.0,12.1476,12.2045,12.1381,12.2045,639464.0
2020-07-08 15:55:00,12.87,12.87,12.8,12.82,1153030.0,12.2045,12.2045,12.1381,12.1571,1153030.0
2020-07-09 09:30:00,13.03,13.08,12.96,13.0,1565098.0,12.3562,12.4036,12.2898,12.3278,1565098.0
2020-07-09 09:35:00,13.0,13.01,12.88,12.96,452441.0,12.3278,12.3373,12.214,12.2898,452441.0
2020-07-09 09:40:00,12.96,13.04,12.95,13.0,565873.0,12.2898,12.3657,12.2804,12.3278,565873.0
2020-07-09 09:45:00,13.0,13.03,12.96,13.01,518437.0,12.3278,12.3562,12.2898,12.3373,518437.0
2020-07-09 09:50:00,13.0,13.01,12.95,12.99,596512.0,12.3278,12.3373,12.2804,12.3183,596512.0
2020-07-09 09:55:00,12.99,13.06,12.97,13.04,351426.0,12.3183,12.3847,12.2993,12.3657,351426.0
2020-07-09 10:00:00,13.04,13.1,13.03,13.05,702254.0,12.3657,12.4226,12.3562,12.3752,702254.0
2020-07-09 10:05:00,13.05,13.09,13.02,13.04,439945.0,12.3752,12.4131,12.3467,12.3657,439945.0
2020-07-09 10:10:00,13.04,13.05,12.93,12.96,323863.0,12.3657,12.3752,12.2614,12.2898,323863.0
2020-07-09 10:15:00,12.96,12.96,12.81,12.83,557421.0,12.2898,12.2898,12.1476,12.1666,557421.0
2020-07-09 10:20:00,12.83,12.92,12.81,12.9,364927.0,12.1666,12.2519,12.1476,12.233,364927.0
2020-07-09 10:25:00,12.9,12.97,12.9,12.97,271818.0,12.233,12.2993,12.233,12.2993,271818.0
2020-07-09 10:30:00,12.97,13.01,12.96,12.98,423082.0,12.2993,12.3373,12.2898,12.3088,423082.0
2020-07-09 10:35:00,12.97,12.99,12.86,12.87,300928.0,12.2993,12.3183,12.195,12.2045,300928.0
2020-07-09 10:40:00,12.87,12.88,12.78,12.8,344970.0,12.2045,12.214,12.1192,12.1381,344970.0
2020-07-09 10:45:00,12.79,12.82,12.75,12.8,516793.0,12.1286,12.1571,12.0907,12.1381,516793.0
2020-07-09 10:50:00,12.79,12.85,12.77,12.8,414453.0,12.1286,12.1855,12.1097,12.1381,414453.0
2020-07-09 10:55:00,12.8,12.81,12.65,12.65,780231.0,12.1381,12.1476,11.9959,11.9959,780231.0
2020-07-09 11:00:00,12.66,12.68,12.57,12.58,821941.0,12.0054,12.0243,11.92,11.9295,821941.0
2020-07-09 11:05:00,12.58,12.74,12.56,12.73,525188.0,11.9295,12.0812,11.9105,12.0717,525188.0
2020-07-09 11:10:00,12.74,12.79,12.74,12.78,297796.0,12.0812,12.1286,12.0812,12.1192,297796.0
2020-07-09 11:15:00,12.77,12.8,12.58,12.61,604878.0,12.1097,12.1381,11.9295,11.9579,604878.0
2020-07-09 11:20:00,12.61,12.71,12.58,12.68,892098.0,11.9579,12.0528,11.9295,12.0243,892098.0
2020-07-09 11:25:00,12.69,12.69,12.6,12.65,597513.0,12.0338,12.0338,11.9485,11.9959,597513.0
2020-07-09 11:30:00,12.65,12.71,12.62,12.69,307495.0,11.9959,12.0528,11.9674,12.0338,307495.0
2020-07-09 11:35:00,12.69,12.75,12.68,12.7,383661.0,12.0338,12.0907,12.0243,12.0433,383661.0
2020-07-09 11:40:00,12.7,12.7,12.64,12.66,172463.0,12.0433,12.0433,11.9864,12.0054,172463.0
2020-07-09 11:45:00,12.65,12.71,12.64,12.7,326215.0,11.9959,12.0528,11.9864,12.0433,326215.0
2020-07-09 11:50:00,12.7,12.84,12.69,12.84,390446.0,12.0433,12.1761,12.0338,12.1761,390446.0
2020-07-09 11:55:00,12.83,12.85,12.78,12.79,310484.0,12.1666,12.1855,12.1192,12.1286,310484.0
2020-07-09 12:00:00,12.79,12.85,12.78,12.82,187144.0,12.1286,12.1855,12.1192,12.1571,187144.0
2020-07-09 12:05:00,12.82,12.84,12.8,12.83,136326.0,12.1571,12.1761,12.1381,12.1666,136326.0
2020-07-09 12:10:00,12.83,12.85,12.81,12.81,499784.0,12.1666,12.1855,12.1476,12.1476,499784.0
2020-07-09 12:15:00,12.81,12.81,12.75,12.79,239769.0,12.1476,12.1476,12.0907,12.1286,239769.0
2020-07-09 12:20:00,12.79,12.79,12.74,12.76,159652.0,12.1286,12.1286,12.0812,12.1002,159652.0
2020-07-09 12:25:00,12.75,12.77,12.71,12.72,97816.0,12.0907,12.1097,12.0528,12.0623,97816.0
2020-07-09 12:30:00,12.72,12.76,12.72,12.74,148078.0,12.0623,12.1002,12.0623,12.0812,148078.0
2020-07-09 12:35:00,12.73,12.75,12.7,12.72,142640.0,12.0717,12.0907,12.0433,12.0623,142640.0
2020-07-09 12:40:00,12.72,12.74,12.71,12.73,134190.0,12.0623,12.0812,12.0528,12.0717,134190.0
2020-07-09 12:45:00,12.73,12.78,12.72,12.78,151627.0,12.0717,12.1192,12.0623,12.1192,151627.0
2020-07-09 12:50:00,12.77,12.78,12.75,12.75,142397.0,12.1097,12.1192,12.0907,12.0907,142397.0
2020-07-09 12:55:00,12.75,12.77,12.72,12.77,124963.0,12.0907,12.1097,12.0623,12.1097,124963.0
2020-07-09 13:00:00,12.77,12.81,12.74,12.8,238884.0,12.1097,12.1476,12.0812,12.1381,238884.0
2020-07-09 13:05:00,12.79,12.82,12.78,12.82,89187.0,12.1286,12.1571,12.1192,12.1571,89187.0
2020-07-09 13:10:00,12.82,12.83,12.79,12.81,126822.0,12.1571,12.1666,12.1286,12.1476,126822.0
2020-07-09 13:15:00,12.81,12.83,12.8,12.81,150743.0,12.1476,12.1666,12.1381,12.1476,150743.0
2020-07-09 13:20:00,12.82,12.82,12.77,12.78,139417.0,12.1571,12.1571,12.1097,12.1192,139417.0
2020-07-09 13:25:00,12.78,12.87,12.78,12.87,193769.0,12.1192,12.2045,12.1192,12.2045,193769.0
2020-07-09 13:30:00,12.87,12.88,12.83,12.83,251113.0,12.2045,12.214,12.1666,12.1666,251113.0
2020-07-09 13:35:00,12.83,12.84,12.81,12.84,116678.0,12.1666,12.1761,12.1476,12.1761,116678.0
2020-07-09 13:40:00,12.84,12.87,12.79,12.81,163481.0,12.1761,12.2045,12.1286,12.1476,163481.0
2020-07-09 13:45:00,12.8,12.81,12.8,12.81,52184.0,12.1381,12.1476,12.1381,12.1476,52184.0
2020-07-09 13:50:00,12.8,12.84,12.8,12.84,187168.0,12.1381,12.1761,12.1381,12.1761,187168.0
2020-07-09 13:55:00,12.84,12.84,12.79,12.81,247880.0,12.1761,12.1761,12.1286,12.1476,247880.0
2020-07-09 14:00:00,12.8,12.84,12.79,12.83,213052.0,12.1381,12.1761,12.1286,12.1666,213052.0
2020-07-09 14:05:00,12.84,12.85,12.82,12.83,135216.0,12.1761,12.1855,12.1571,12.1666,135216.0
2020-07-09 14:10:00,12.84,12.84,12.83,12.84,54684.0,12.1761,12.1761,12.1666,12.1761,54684.0
2020-07-09 14:15:00,12.84,12.92,12.84,12.91,393674.0,12.1761,12.2519,12.1761,12.2424,393674.0
2020-07-09 14:20:00,12.91,12.91,12.86,12.88,279861.0,12.2424,12.2424,12.195,12.214,279861.0
2020-07-09 14:25:00,12.88,12.88,12.86,12.87,84906.0,12.214,12.214,12.195,12.2045,84906.0
2020-07-09 14:30:00,12.87,12.88,12.85,12.85,142880.0,12.2045,12.214,12.1855,12.1855,142880.0
2020-07-09 14:35:00,12.86,12.87,12.84,12.85,125141.0,12.195,12.2045,12.1761,12.1855,125141.0
2020-07-09 14:40:00,12.85,12.89,12.85,12.88,89778.0,12.1855,12.2235,12.1855,12.214,89778.0
2020-07-09 14:45:00,12.88,12.9,12.87,12.9,170157.0,12.214,12.233,12.2045,12.233,170157.0
2020-07-09 14:50:00,12.89,12.9,12.87,12.88,122046.0,12.2235,12.233,12.2045,12.214,122046.0
2020-07-09 14:55:00,12.89,12.91,12.87,12.89,172690.0,12.2235,12.2424,12.2045,12.2235,172690.0
2020-07-09 15:00:00,12.9,12.92,12.89,12.91,175258.0,12.233,12.2519,12.2235,12.2424,175258.0
2020-07-09 15:05:00,12.91,12.92,12.87,12.9,189734.0,12.2424,12.2519,12.2045,12.233,189734.0
2020-07-09 15:10:00,12.9,12.94,12.89,12.93,202786.0,12.233,12.2709,12.2235,12.2614,202786.0
2020-07-09 15:15:00,12.93,12.96,12.91,12.92,234178.0,12.2614,12.2898,12.2424,12.2519,234178.0
2020-07-09 15:20:00,12.92,12.93,12.86,12.88,217098.0,12.2519,12.2614,12.195,12.214,217098.0
2020-07-09 15:25:00,12.88,12.9,12.85,12.85,223898.0,12.214,12.233,12.1855,12.1855,223898.0
2020-07-09 15:30:00,12.85,12.87,12.8,12.84,287516.0,12.1855,12.2045,12.1381,12.1761,287516.0
2020-07-09 15:35:00,12.84,12.89,12.82,12.87,392366.0,12.1761,12.2235,12.1571,12.2045,392366.0
2020-07-09 15:40:00,12.87,12.87,12.84,12.86,270706.0,12.2045,12.2045,12.1761,12.195,270706.0
2020-07-09 15:45:00,12.86,12.92,12.85,12.88,453525.0,12.195,12.2519,12.1855,12.214,453525.0
2020-07-09 15:50:00,12.88,12.9,12.84,12.89,523596.0,12.214,12.233,12.1761,12.2235,523596.0
2020-07-09 15:55:00,12.89,12.9,12.86,12.89,934340.0,12.2235,12.233,12.195,12.2235,934340.0
2020-07-10 09:30:00,12.83,12.99,12.82,12.94,1001984.0,12.1666,12.3183,12.1571,12.2709,1001984.0
2020-07-10 09:35:00,12.94,13.01,12.91,12.99,679513.0,12.2709,12.3373,12.2424,12.3183,679513.0
2020-07-10 09:40:00,12.98,13.0,12.93,12.97,385980.0,12.3088,12.3278,12.2614,12.2993,385980.0
2020-07-10 09:45:00,12.97,12.99,12.9,12.94,289038.0,12.2993,12.3183,12.233,12.2709,289038.0
2020-07-10 09:50:00,12.94,12.94,12.84,12.87,179866.0,12.2709,12.2709,12.1761,12.2045,179866.0
2020-07-10 09:55:00,12.87,12.93,12.86,12.91,169762.0,12.2045,12.2614,12.195,12.2424,169762.0
2020-07-10 10:00:00,12.9,12.9,12.78,12.81,207595.0,12.233,12.233,12.1192,12.1476,207595.0
2020-07-10 10:05:00,12.81,12.85,12.8,12.84,248002.0,12.1476,12.1855,12.1381,12.1761,248002.0
2020-07-10 10:10:00,12.83,12.94,12.83,12.94,237749.0,12.1666,12.2709,12.1666,12.2709,237749.0
2020-07-10 10:15:00,12.94,12.96,12.91,12.92,162271.0,12.2709,12.2898,12.2424,12.2519,162271.0
2020-07-10 10:20:00,12.93,12.96,12.91,12.94,134074.0,12.2614,12.2898,12.2424,12.2709,134074.0
2020-07-10 10:25:00,12.93,13.0,12.93,12.96,342251.0,12.2614,12.3278,12.2614,12.2898,342251.0
2020-07-10 10:30:00,12.96,13.0,12.95,12.99,230531.0,12.2898,12.3278,12.2804,12.3183,230531.0
2020-07-10 10:35:00,12.99,13.01,12.97,12.99,171169.0,12.3183,12.3373,12.2993,12.3183,171169.0
2020-07-10 10:40:00,12.99,13.02,12.98,13.01,314982.0,12.3183,12.3467,12.3088,12.3373,314982.0
2020-07-10 10:45:00,13.01,13.06,12.99,13.05,523731.0,12.3373,12.3847,12.3183,12.3752,523731.0
2020-07-10 10:50:00,13.05,13.06,13.0,13.03,410550.0,12.3752,12.3847,12.3278,12.3562,410550.0
2020-07-10 10:55:00,13.03,13.04,12.97,12.99,221040.0,12.3562,12.3657,12.2993,12.3183,221040.0
2020-07-10 11:00:00,12.98,12.99,12.92,12.93,158788.0,12.3088,12.3183,12.2519,12.2614,158788.0
2020-07-10 11:05:00,12.93,12.98,12.92,12.98,77821.0,12.2614,12.3088,12.2519,12.3088,77821.0
2020-07-10 11:10:00,12.98,13.02,12.97,12.98,301943.0,12.3088,12.3467,12.2993,12.3088,301943.0
2020-07-10 11:15:00,12.99,12.99,12.94,12.95,157338.0,12.3183,12.3183,12.2709,12.2804,157338.0
2020-07-10 11:20:00,12.95,12.97,12.94,12.96,113570.0,12.2804,12.2993,12.2709,12.2898,113570.0
2020-07-10 11:25:00,12.96,12.99,12.95,12.98,120068.0,12.2898,12.3183,12.2804,12.3088,120068.0
2020-07-10 11:30:00,12.98,13.0,12.97,12.98,213381.0,12.3088,12.3278,12.2993,12.3088,213381.0
2020-07-10 11:35:00,12.98,13.0,12.97,12.98,216132.0,12.3088,12.3278,12.2993,12.3088,216132.0
2020-07-10 11:40:00,12.99,13.01,12.99,13.01,276426.0,12.3183,12.3373,12.3183,12.3373,276426.0
2020-07-10 11:45:00,13.01,13.04,12.98,13.03,250316.0,12.3373,12.3657,12.3088,12.3562,250316.0
2020-07-10 11:50:00,13.03,13.05,13.02,13.03,77162.0,12.3562,12.3752,12.3467,12.3562,77162.0
2020-07-10 11:55:00,13.03,13.07,13.02,13.04,314435.0,12.3562,12.3942,12.3467,12.3657,314435.0
2020-07-10 12:00:00,13.04,13.04,13.01,13.02,144941.0,12.3657,12.3657,12.3373,12.3467,144941.0
2020-07-10 12:05:00,13.02,13.03,12.98,13.0,168152.0,12.3467,12.3562,12.3088,12.3278,168152.0
2020-07-10 12:10:00,12.99,13.01,12.98,12.99,156675.0,12.3183,12.3373,12.3088,12.3183,156675.0
2020-07-10 12:15:00,12.99,12.99,12.94,12.96,141880.0,12.3183,12.3183,12.2709,12.2898,141880.0
2020-07-10 12:20:00,12.96,12.96,12.92,12.95,104669.0,12.2898,12.2898,12.2519,12.2804,104669.0
2020-07-10 12:25:00,12.95,12.96,12.94,12.95,105394.0,12.2804,12.2898,12.2709,12.2804,105394.0
2020-07-10 12:30:00,12.95,12.95,12.91,12.92,129268.0,12.2804,12.2804,12.2424,12.2519,129268.0
2020-07-10 12:35:00,12.92,12.96,12.91,12.94,105572.0,12.2519,12.2898,12.2424,12.2709,105572.0
2020-07-10 12:40:00,12.95,12.95,12.93,12.94,112504.0,12.2804,12.2804,12.2614,12.2709,112504.0
2020-07-10 12:45:00,12.93,12.94,12.92,12.94,97135.0,12.2614,12.2709,12.2519,12.2709,97135.0
2020-07-10 12:50:00,12.94,12.97,12.93,12.97,171224.0,12.2709,12.2993,12.2614,12.2993,171224.0
2020-07-10 12:55:00,12.97,12.98,12.96,12.97,105211.0,12.2993,12.3088,12.2898,12.2993,105211.0
2020-07-10 13:00:00,12.97,12.98,12.95,12.97,73649.0,12.2993,12.3088,12.2804,12.2993,73649.0
2020-07-10 13:05:00,12.98,12.99,12.96,12.98,168687.0,12.3088,12.3183,12.2898,12.3088,168687.0
2020-07-10 13:10:00,12.98,12.98,12.96,12.98,65169.0,12.3088,12.3088,12.2898,12.3088,65169.0
2020-07-10 13:15:00,12.98,12.99,12.97,12.99,53941.0,12.3088,12.3183,12.2993,12.3183,53941.0
2020-07-10 13:20:00,12.99,13.01,12.97,12.99,241292.0,12.3183,12.3373,12.2993,12.3183,241292.0
2020-07-10 13:25:00,12.99,13.01,12.97,13.0,125399.0,12.3183,12.3373,12.2993,12.3278,125399.0
2020-07-10 13:30:00,13.0,13.0,12.98,12.99,67923.0,12.3278,12.3278,12.3088,12.3183,67923.0
2020-07-10 13:35:00,12.99,13.01,12.98,13.0,87878.0,12.3183,12.3373,12.3088,12.3278,87878.0
2020-07-10 13:40:00,13.0,13.04,12.99,13.04,525589.0,12.3278,12.3657,12.3183,12.3657,525589.0
2020-07-10 13:45:00,13.03,13.04,13.01,13.02,52186.0,12.3562,12.3657,12.3373,12.3467,52186.0
2020-07-10 13:50:00,13.02,13.02,13.01,13.02,87497.0,12.3467,12.3467,12.3373,12.3467,87497.0
2020-07-10 13:55:00,13.01,13.03,13.0,13.01,92242.0,12.3373,12.3562,12.3278,12.3373,92242.0
2020-07-10 14:00:00,13.02,13.02,13.01,13.02,20487.0,12.3467,12.3467,12.3373,12.3467,20487.0
2020-07-10 14:05:00,13.01,13.03,12.99,12.99,86114.0,12.3373,12.3562,12.3183,12.3183,86114.0
2020-07-10 14:10:00,12.99,13.0,12.95,12.95,115070.0,12.3183,12.3278,12.2804,12.2804,115070.0
2020-07-10 14:15:00,12.95,12.96,12.9,12.91,326830.0,12.2804,12.2898,12.233,12.2424,326830.0
2020-07-10 14:20:00,12.91,12.92,12.89,12.92,153312.0,12.2424,12.2519,12.2235,12.2519,153312.0
2020-07-10 14:25:00,12.92,12.93,12.9,12.93,120366.0,12.2519,12.2614,12.233,12.2614,120366.0
2020-07-10 14:30:00,12.93,12.98,12.92,12.98,140901.0,12.2614,12.3088,12.2519,12.3088,140901.0
2020-07-10 14:35:00,12.98,12.99,12.96,12.99,171376.0,12.3088,12.3183,12.2898,12.3183,171376.0
2020-07-10 14:40:00,12.99,13.0,12.98,13.0,77324.0,12.3183,12.3278,12.3088,12.3278,77324.0
2020-07-10 14:45:00,13.0,13.0,12.97,12.98,138614.0,12.3278,12.3278,12.2993,12.3088,138614.0
2020-07-10 14:50:00,12.98,13.0,12.97,13.0,72321.0,12.3088,12.3278,12.2993,12.3278,72321.0
2020-07-10 14:55:00,12.99,13.01,12.98,13.0,185618.0,12.3183,12.3373,12.3088,12.3278,185618.0
2020-07-10 15:00:00,12.99,13.0,12.96,12.99,122615.0,12.3183,12.3278,12.2898,12.3183,122615.0
2020-07-10 15:05:00,12.99,13.0,12.96,12.97,219998.0,12.3183,12.3278,12.2898,12.2993,219998.0
2020-07-10 15:10:00,12.98,13.0,12.97,13.0,102279.0,12.3088,12.3278,12.2993,12.3278,102279.0
2020-07-10 15:15:00,12.99,13.01,12.99,13.0,229698.0,12.3183,12.3373,12.3183,12.3278,229698.0
2020-07-10 15:20:00,13.0,13.0,12.98,13.0,188804.0,12.3278,12.3278,12.3088,12.3278,188804.0
2020-07-10 15:25:00,13.0,13.0,12.97,12.98,158245.0,12.3278,12.3278,12.2993,12.3088,158245.0
2020-07-10 15:30:00,12.99,13.0,12.97,13.0,276036.0,12.3183,12.3278,12.2993,12.3278,276036.0
2020-07-10 15:35:00,12.99,13.0,12.95,12.98,308831.0,12.3183,12.3278,12.2804,12.3088,308831.0
2020-07-10 15:40:00,12.98,12.99,12.96,12.96,161052.0,12.3088,12.3183,12.2898,12.2898,161052.0
2020-07-10 15:45:00,12.96,12.99,12.96,12.98,628901.0,12.2898,12.3183,12.2898,12.3088,628901.0
2020-07-10 15:50:00,12.99,13.01,12.97,13.0,720689.0,12.3183,12.3373,12.2993,12.3278,720689.0
2020-07-10 15:55:00,13.0,13.01,12.97,12.98,1213613.0,12.3278,12.3373,12.2993,12.3088,1213613.0
2020-07-13 09:30:00,13.28,13.6,13.21,13.53,2235647.0,12.5933,12.8968,12.5269,12.8304,2235647.0
2020-07-13 09:35:00,13.53,13.54,13.38,13.39,1832013.0,12.8304,12.8399,12.6881,12.6976,1832013.0
2020-07-13 09:40:00,13.4,13.49,13.37,13.38,1073150.0,12.7071,12.7924,12.6786,12.6881,1073150.0
2020-07-13 09:45:00,13.38,13.5,13.33,13.48,942836.0,12.6881,12.8019,12.6407,12.783,942836.0
2020-07-13 09:50:00,13.49,13.57,13.46,13.54,704259.0,12.7924,12.8683,12.764,12.8399,704259.0
2020-07-13 09:55:00,13.54,13.64,13.54,13.54,709807.0,12.8399,12.9347,12.8399,12.8399,709807.0
2020-07-13 10:00:00,13.54,13.55,13.44,13.52,674318.0,12.8399,12.8493,12.745,12.8209,674318.0
2020-07-13 10:05:00,13.52,13.64,13.51,13.63,581226.0,12.8209,12.9347,12.8114,12.9252,581226.0
2020-07-13 10:10:00,13.64,13.71,13.62,13.68,674174.0,12.9347,13.0011,12.9157,12.9726,674174.0
2020-07-13 10:15:00,13.68,13.79,13.65,13.79,656417.0,12.9726,13.0769,12.9442,13.0769,656417.0
2020-07-13 10:20:00,13.79,13.87,13.75,13.84,1100479.0,13.0769,13.1528,13.039,13.1243,1100479.0
2020-07-13 10:25:00,13.84,13.85,13.78,13.83,565984.0,13.1243,13.1338,13.0674,13.1149,565984.0
2020-07-13 10:30:00,13.83,13.83,13.77,13.78,448021.0,13.1149,13.1149,13.058,13.0674,448021.0
2020-07-13 10:35:00,13.78,13.81,13.69,13.69,827100.0,13.0674,13.0959,12.9821,12.9821,827100.0
2020-07-13 10:40:00,13.69,13.7,13.63,13.65,660703.0,12.9821,12.9916,12.9252,12.9442,660703.0
2020-07-13 10:45:00,13.65,13.68,13.61,13.68,500899.0,12.9442,12.9726,12.9062,12.9726,500899.0
2020-07-13 10:50:00,13.69,13.74,13.65,13.71,420569.0,12.9821,13.0295,12.9442,13.0011,420569.0
2020-07-13 10:55:00,13.71,13.78,13.69,13.78,228274.0,13.0011,13.0674,12.9821,13.0674,228274.0
2020-07-13 11:00:00,13.78,13.8,13.75,13.8,212890.0,13.0674,13.0864,13.039,13.0864,212890.0
2020-07-13 11:05:00,13.8,13.83,13.77,13.78,549360.0,13.0864,13.1149,13.058,13.0674,549360.0
2020-07-13 11:10:00,13.79,13.79,13.7,13.73,279421.0,13.0769,13.0769,12.9916,13.02,279421.0
2020-07-13 11:15:00,13.73,13.75,13.69,13.71,293325.0,13.02,13.039,12.9821,13.0011,293325.0
2020-07-13 11:20:00,13.71,13.75,13.69,13.75,238227.0,13.0011,13.039,12.9821,13.039,238227.0
2020-07-13 11:25:00,13.75,13.8,13.74,13.75,440968.0,13.039,13.0864,13.0295,13.039,440968.0
2020-07-13 11:30:00,13.75,13.78,13.67,13.68,368098.0,13.039,13.0674,12.9631,12.9726,368098.0
2020-07-13 11:35:00,13.67,13.69,13.62,13.64,306414.0,12.9631,12.9821,12.9157,12.9347,306414.0
2020-07-13 11:40:00,13.64,13.65,13.6,13.63,407836.0,12.9347,12.9442,12.8968,12.9252,407836.0
2020-07-13 11:45:00,13.63,13.67,13.59,13.67,381098.0,12.9252,12.9631,12.8873,12.9631,381098.0
2020-07-13 11:50:00,13.67,13.72,13.66,13.72,372825.0,12.9631,13.0106,12.9537,13.0106,372825.0
2020-07-13 11:55:00,13.72,13.77,13.71,13.77,288286.0,13.0106,13.058,13.0011,13.058,288286.0
2020-07-13 12:00:00,13.77,13.79,13.74,13.77,523382.0,13.058,13.0769,13.0295,13.058,523382.0
2020-07-13 12:05:00,13.77,13.78,13.73,13.74,402998.0,13.058,13.0674,13.02,13.0295,402998.0
2020-07-13 12:10:00,13.74,13.75,13.68,13.73,393006.0,13.0295,13.039,12.9726,13.02,393006.0
2020-07-13 12:15:00,13.73,13.77,13.72,13.77,287546.0,13.02,13.058,13.0106,13.058,287546.0
2020-07-13 12:20:00,13.77,13.8,13.7,13.71,301238.0,13.058,13.0864,12.9916,13.0011,301238.0
2020-07-13 12:25:00,13.71,13.74,13.7,13.73,231412.0,13.0011,13.0295,12.9916,13.02,231412.0
2020-07-13 12:30:00,13.73,13.76,13.72,13.74,182879.0,13.02,13.0485,13.0106,13.0295,182879.0
2020-07-13 12:35:00,13.74,13.75,13.72,13.74,131081.0,13.0295,13.039,13.0106,13.0295,131081.0
2020-07-13 12:40:00,13.74,13.76,13.72,13.74,143115.0,13.0295,13.0485,13.0106,13.0295,143115.0
2020-07-13 12:45:00,13.74,13.74,13.68,13.69,190000.0,13.0295,13.0295,12.9726,12.9821,190000.0
2020-07-13 12:50:00,13.68,13.7,13.63,13.63,491099.0,12.9726,12.9916,12.9252,12.9252,491099.0
2020-07-13 12:55:00,13.64,13.69,13.64,13.67,248438.0,12.9347,12.9821,12.9347,12.9631,248438.0
2020-07-13 13:00:00,13.68,13.7,13.66,13.68,200209.0,12.9726,12.9916,12.9537,12.9726,200209.0
2020-07-13 13:05:00,13.68,13.7,13.67,13.7,98773.0,12.9726,12.9916,12.9631,12.9916,98773.0
2020-07-13 13:10:00,13.7,13.7,13.67,13.69,123076.0,12.9916,12.9916,12.9631,12.9821,123076.0
2020-07-13 13:15:00,13.69,13.77,13.68,13.75,425537.0,12.9821,13.058,12.9726,13.039,425537.0
2020-07-13 13:20:00,13.75,13.76,13.73,13.74,240411.0,13.039,13.0485,13.02,13.0295,240411.0
2020-07-13 13:25:00,13.74,13.75,13.7,13.72,148183.0,13.0295,13.039,12.9916,13.0106,148183.0
2020-07-13 13:30:00,13.72,13.73,13.7,13.71,324366.0,13.0106,13.02,12.9916,13.0011,324366.0
2020-07-13 13:35:00,13.71,13.72,13.69,13.71,392077.0,13.0011,13.0106,12.9821,13.0011,392077.0
2020-07-13 13:40:00,13.7,13.71,13.63,13.66,272356.0,12.9916,13.0011,12.9252,12.9537,272356.0
2020-07-13 13:45:00,13.65,13.66,13.58,13.58,340855.0,12.9442,12.9537,12.8778,12.8778,340855.0
2020-07-13 13:50:00,13.59,13.59,13.55,13.56,306435.0,12.8873,12.8873,12.8493,12.8588,306435.0
2020-07-13 13:55:00,13.56,13.56,13.51,13.51,289856.0,12.8588,12.8588,12.8114,12.8114,289856.0
2020-07-13 14:00:00,13.52,13.52,13.44,13.45,463470.0,12.8209,12.8209,12.745,12.7545,463470.0
2020-07-13 14:05:00,13.45,13.47,13.41,13.43,438016.0,12.7545,12.7735,12.7166,12.7355,438016.0
2020-07-13 14:10:00,13.42,13.45,13.39,13.45,601792.0,12.7261,12.7545,12.6976,12.7545,601792.0
2020-07-13 14:15:00,13.45,13.55,13.43,13.55,445030.0,12.7545,12.8493,12.7355,12.8493,445030.0
2020-07-13 14:20:00,13.55,13.56,13.47,13.49,523924.0,12.8493,12.8588,12.7735,12.7924,523924.0
2020-07-13 14:25:00,13.49,13.51,13.43,13.45,416732.0,12.7924,12.8114,12.7355,12.7545,416732.0
2020-07-13 14:30:00,13.45,13.46,13.38,13.39,311026.0,12.7545,12.764,12.6881,12.6976,311026.0
2020-07-13 14:35:00,13.38,13.39,13.34,13.37,346136.0,12.6881,12.6976,12.6502,12.6786,346136.0
2020-07-13 14:40:00,13.37,13.43,13.34,13.43,556549.0,12.6786,12.7355,12.6502,12.7355,556549.0
2020-07-13 14:45:00,13.43,13.54,13.4,13.54,409113.0,12.7355,12.8399,12.7071,12.8399,409113.0
2020-07-13 14:50:00,13.54,13.59,13.49,13.58,541624.0,12.8399,12.8873,12.7924,12.8778,541624.0
2020-07-13 14:55:00,13.58,13.58,13.48,13.5,485644.0,12.8778,12.8778,12.783,12.8019,485644.0
2020-07-13 15:00:00,13.49,13.5,13.41,13.42,403756.0,12.7924,12.8019,12.7166,12.7261,403756.0
2020-07-13 15:05:00,13.41,13.42,13.33,13.41,450491.0,12.7166,12.7261,12.6407,12.7166,450491.0
2020-07-13 15:10:00,13.41,13.47,13.39,13.41,393665.0,12.7166,12.7735,12.6976,12.7166,393665.0
2020-07-13 15:15:00,13.41,13.42,13.34,13.35,716815.0,12.7166,12.7261,12.6502,12.6597,716815.0
2020-07-13 15:20:00,13.34,13.37,13.29,13.29,583678.0,12.6502,12.6786,12.6028,12.6028,583678.0
2020-07-13 15:25:00,13.29,13.3,13.24,13.24,511435.0,12.6028,12.6123,12.5554,12.5554,511435.0
2020-07-13 15:30:00,13.24,13.27,13.09,13.09,991874.0,12.5554,12.5838,12.4131,12.4131,991874.0
2020-07-13 15:35:00,13.1,13.11,13.01,13.04,1667913.0,12.4226,12.4321,12.3373,12.3657,1667913.0
2020-07-13 15:40:00,13.05,13.13,13.04,13.1,812245.0,12.3752,12.4511,12.3657,12.4226,812245.0
2020-07-13 15:45:00,13.1,13.1,12.98,12.99,855221.0,12.4226,12.4226,12.3088,12.3183,855221.0
2020-07-13 15:50:00,12.99,13.07,12.96,13.02,1161084.0,12.3183,12.3942,12.2898,12.3467,1161084.0
2020-07-13 15:55:00,13.02,13.07,13.0,13.02,1982867.0,12.3467,12.3942,12.3278,12.3467,1982867.0
2020-07-14 09:30:00,12.97,12.98,12.82,12.91,1045812.0,12.2993,12.3088,12.1571,12.2424,1045812.0
2020-07-14 09:35:00,12.9,12.97,12.89,12.95,313105.0,12.233,12.2993,12.2235,12.2804,313105.0
2020-07-14 09:40:00,12.94,12.99,12.86,12.96,413509.0,12.2709,12.3183,12.195,12.2898,413509.0
2020-07-14 09:45:00,12.95,12.97,12.84,12.85,405171.0,12.2804,12.2993,12.1761,12.1855,405171.0
2020-07-14 09:50:00,12.85,12.89,12.75,12.8,687733.0,12.1855,12.2235,12.0907,12.1381,687733.0
2020-07-14 09:55:00,12.8,12.97,12.77,12.96,499384.0,12.1381,12.2993,12.1097,12.2898,499384.0
2020-07-14 10:00:00,12.96,12.99,12.92,12.93,262475.0,12.2898,12.3183,12.2519,12.2614,262475.0
2020-07-14 10:05:00,12.93,12.93,12.83,12.84,204756.0,12.2614,12.2614,12.1666,12.1761,204756.0
2020-07-14 10:10:00,12.84,12.9,12.77,12.82,405227.0,12.1761,12.233,12.1097,12.1571,405227.0
2020-07-14 10:15:00,12.82,12.9,12.81,12.87,205934.0,12.1571,12.233,12.1476,12.2045,205934.0
2020-07-14 10:20:00,12.88,13.09,12.87,13.05,415083.0,12.214,12.4131,12.2045,12.3752,415083.0
2020-07-14 10:25:00,13.06,13.07,12.97,13.03,329105.0,12.3847,12.3942,12.2993,12.3562,329105.0
2020-07-14 10:30:00,13.03,13.15,13.02,13.14,202968.0,12.3562,12.47,12.3467,12.4605,202968.0
2020-07-14 10:35:00,13.14,13.16,13.04,13.04,678896.0,12.4605,12.4795,12.3657,12.3657,678896.0
2020-07-14 10:40:00,13.04,13.15,13.04,13.14,323340.0,12.3657,12.47,12.3657,12.4605,323340.0
2020-07-14 10:45:00,13.14,13.22,13.14,13.2,305243.0,12.4605,12.5364,12.4605,12.5174,305243.0
2020-07-14 10:50:00,13.19,13.26,13.17,13.25,308182.0,12.508,12.5743,12.489,12.5649,308182.0
2020-07-14 10:55:00,13.24,13.25,13.15,13.16,278303.0,12.5554,12.5649,12.47,12.4795,278303.0
2020-07-14 11:00:00,13.17,13.28,13.13,13.22,266420.0,12.489,12.5933,12.4511,12.5364,266420.0
2020-07-14 11:05:00,13.22,13.29,13.16,13.24,401789.0,12.5364,12.6028,12.4795,12.5554,401789.0
2020-07-14 11:10:00,13.24,13.29,13.24,13.28,185352.0,12.5554,12.6028,12.5554,12.5933,185352.0
2020-07-14 11:15:00,13.28,13.32,13.24,13.29,261317.0,12.5933,12.6312,12.5554,12.6028,261317.0
2020-07-14 11:20:00,13.28,13.32,13.26,13.27,150385.0,12.5933,12.6312,12.5743,12.5838,150385.0
2020-07-14 11:25:00,13.27,13.3,13.26,13.27,146725.0,12.5838,12.6123,12.5743,12.5838,146725.0
2020-07-14 11:30:00,13.27,13.37,13.24,13.34,251458.0,12.5838,12.6786,12.5554,12.6502,251458.0
2020-07-14 11:35:00,13.34,13.35,13.31,13.33,116079.0,12.6502,12.6597,12.6218,12.6407,116079.0
2020-07-14 11:40:00,13.33,13.42,13.31,13.41,347177.0,12.6407,12.7261,12.6218,12.7166,347177.0
2020-07-14 11:45:00,13.41,13.45,13.39,13.41,355875.0,12.7166,12.7545,12.6976,12.7166,355875.0
2020-07-14 11:50:00,13.41,13.45,13.35,13.36,416849.0,12.7166,12.7545,12.6597,12.6692,416849.0
2020-07-14 11:55:00,13.36,13.39,13.34,13.38,171045.0,12.6692,12.6976,12.6502,12.6881,171045.0
2020-07-14 12:00:00,13.39,13.43,13.37,13.42,132654.0,12.6976,12.7355,12.6786,12.7261,132654.0
2020-07-14 12:05:00,13.42,13.42,13.31,13.33,279050.0,12.7261,12.7261,12.6218,12.6407,279050.0
2020-07-14 12:10:00,13.32,13.34,13.3,13.34,142394.0,12.6312,12.6502,12.6123,12.6502,142394.0
2020-07-14 12:15:00,13.34,13.46,13.32,13.44,366213.0,12.6502,12.764,12.6312,12.745,366213.0
2020-07-14 12:20:00,13.44,13.46,13.41,13.42,171969.0,12.745,12.764,12.7166,12.7261,171969.0
2020-07-14 12:25:00,13.43,13.44,13.35,13.37,199076.0,12.7355,12.745,12.6597,12.6786,199076.0
2020-07-14 12:30:00,13.37,13.38,13.33,13.35,184328.0,12.6786,12.6881,12.6407,12.6597,184328.0
2020-07-14 12:35:00,13.36,13.41,13.35,13.39,320090.0,12.6692,12.7166,12.6597,12.6976,320090.0
2020-07-14 12:40:00,13.38,13.4,13.35,13.36,146569.0,12.6881,12.7071,12.6597,12.6692,146569.0
2020-07-14 12:45:00,13.37,13.4,13.36,13.38,102601.0,12.6786,12.7071,12.6692,12.6881,102601.0
2020-07-14 12:50:00,13.38,13.39,13.34,13.36,151608.0,12.6881,12.6976,12.6502,12.6692,151608.0
2020-07-14 12:55:00,13.35,13.36,13.3,13.32,163839.0,12.6597,12.6692,12.6123,12.6312,163839.0
2020-07-14 13:00:00,13.32,13.32,13.25,13.26,245608.0,12.6312,12.6312,12.5649,12.5743,245608.0
2020-07-14 13:05:00,13.27,13.3,13.26,13.29,278009.0,12.5838,12.6123,12.5743,12.6028,278009.0
2020-07-14 13:10:00,13.29,13.33,13.28,13.32,137687.0,12.6028,12.6407,12.5933,12.6312,137687.0
2020-07-14 13:15:00,13.32,13.34,13.31,13.33,128495.0,12.6312,12.6502,12.6218,12.6407,128495.0
2020-07-14 13:20:00,13.32,13.37,13.32,13.36,97456.0,12.6312,12.6786,12.6312,12.6692,97456.0
2020-07-14 13:25:00,13.35,13.38,13.34,13.35,175127.0,12.6597,12.6881,12.6502,12.6597,175127.0
2020-07-14 13:30:00,13.35,13.38,13.33,13.38,227535.0,12.6597,12.6881,12.6407,12.6881,227535.0
2020-07-14 13:35:00,13.38,13.42,13.37,13.41,119465.0,12.6881,12.7261,12.6786,12.7166,119465.0
2020-07-14 13:40:00,13.41,13.42,13.39,13.42,103251.0,12.7166,12.7261,12.6976,12.7261,103251.0
2020-07-14 13:45:00,13.42,13.43,13.4,13.42,169274.0,12.7261,12.7355,12.7071,12.7261,169274.0
2020-07-14 13:50:00,13.41,13.44,13.4,13.44,114829.0,12.7166,12.745,12.7071,12.745,114829.0
2020-07-14 13:55:00,13.44,13.45,13.36,13.42,227562.0,12.745,12.7545,12.6692,12.7261,227562.0
2020-07-14 14:00:00,13.42,13.46,13.38,13.42,229410.0,12.7261,12.764,12.6881,12.7261,229410.0
2020-07-14 14:05:00,13.42,13.42,13.38,13.38,64461.0,12.7261,12.7261,12.6881,12.6881,64461.0
2020-07-14 14:10:00,13.39,13.41,13.37,13.4,136601.0,12.6976,12.7166,12.6786,12.7071,136601.0
2020-07-14 14:15:00,13.4,13.44,13.38,13.42,259722.0,12.7071,12.745,12.6881,12.7261,259722.0
2020-07-14 14:20:00,13.42,13.47,13.41,13.47,197685.0,12.7261,12.7735,12.7166,12.7735,197685.0
2020-07-14 14:25:00,13.47,13.48,13.44,13.45,252846.0,12.7735,12.783,12.745,12.7545,252846.0
2020-07-14 14:30:00,13.46,13.49,13.45,13.49,329980.0,12.764,12.7924,12.7545,12.7924,329980.0
2020-07-14 14:35:00,13.49,13.52,13.4,13.41,437677.0,12.7924,12.8209,12.7071,12.7166,437677.0
2020-07-14 14:40:00,13.42,13.43,13.37,13.41,148693.0,12.7261,12.7355,12.6786,12.7166,148693.0
2020-07-14 14:45:00,13.41,13.44,13.36,13.37,326502.0,12.7166,12.745,12.6692,12.6786,326502.0
2020-07-14 14:50:00,13.37,13.42,13.37,13.41,160449.0,12.6786,12.7261,12.6786,12.7166,160449.0
2020-07-14 14:55:00,13.41,13.46,13.38,13.44,167263.0,12.7166,12.764,12.6881,12.745,167263.0
2020-07-14 15:00:00,13.44,13.47,13.39,13.4,235806.0,12.745,12.7735,12.6976,12.7071,235806.0
2020-07-14 15:05:00,13.4,13.43,13.39,13.41,137655.0,12.7071,12.7355,12.6976,12.7166,137655.0
2020-07-14 15:10:00,13.41,13.43,13.39,13.4,138294.0,12.7166,12.7355,12.6976,12.7071,138294.0
2020-07-14 15:15:00,13.39,13.41,13.36,13.38,207720.0,12.6976,12.7166,12.6692,12.6881,207720.0
2020-07-14 15:20:00,13.39,13.44,13.38,13.44,194022.0,12.6976,12.745,12.6881,12.745,194022.0
2020-07-14 15:25:00,13.44,13.47,13.42,13.45,245473.0,12.745,12.7735,12.7261,12.7545,245473.0
2020-07-14 15:30:00,13.44,13.46,13.43,13.44,238940.0,12.745,12.764,12.7355,12.745,238940.0
2020-07-14 15:35:00,13.44,13.46,13.43,13.46,368958.0,12.745,12.764,12.7355,12.764,368958.0
2020-07-14 15:40:00,13.45,13.48,13.44,13.45,330680.0,12.7545,12.783,12.745,12.7545,330680.0
2020-07-14 15:45:00,13.46,13.51,13.45,13.5,467351.0,12.764,12.8114,12.7545,12.8019,467351.0
2020-07-14 15:50:00,13.5,13.56,13.49,13.54,674085.0,12.8019,12.8588,12.7924,12.8399,674085.0
2020-07-14 15:55:00,13.54,13.55,13.49,13.5,1309428.0,12.8399,12.8493,12.7924,12.8019,1309428.0
2020-07-15 09:30:00,13.79,13.82,13.6,13.62,930666.0,13.0769,13.1054,12.8968,12.9157,930666.0
2020-07-15 09:35:00,13.63,13.71,13.51,13.64,629836.0,12.9252,13.0011,12.8114,12.9347,629836.0
2020-07-15 09:40:00,13.65,13.69,13.53,13.56,301802.0,12.9442,12.9821,12.8304,12.8588,301802.0
2020-07-15 09:45:00,13.56,13.58,13.47,13.51,331987.0,12.8588,12.8778,12.7735,12.8114,331987.0
2020-07-15 09:50:00,13.51,13.51,13.37,13.38,765266.0,12.8114,12.8114,12.6786,12.6881,765266.0
2020-07-15 09:55:00,13.38,13.43,13.34,13.34,758608.0,12.6881,12.7355,12.6502,12.6502,758608.0
2020-07-15 10:00:00,13.35,13.39,13.31,13.33,608738.0,12.6597,12.6976,12.6218,12.6407,608738.0
2020-07-15 10:05:00,13.33,13.44,13.31,13.43,630383.0,12.6407,12.745,12.6218,12.7355,630383.0
2020-07-15 10:10:00,13.43,13.43,13.34,13.36,306199.0,12.7355,12.7355,12.6502,12.6692,306199.0
2020-07-15 10:15:00,13.36,13.45,13.33,13.44,201093.0,12.6692,12.7545,12.6407,12.745,201093.0
2020-07-15 10:20:00,13.44,13.48,13.42,13.43,229235.0,12.745,12.783,12.7261,12.7355,229235.0
2020-07-15 10:25:00,13.43,13.49,13.42,13.47,232938.0,12.7355,12.7924,12.7261,12.7735,232938.0
2020-07-15 10:30:00,13.47,13.5,13.45,13.46,234058.0,12.7735,12.8019,12.7545,12.764,234058.0
2020-07-15 10:35:00,13.46,13.49,13.44,13.48,185688.0,12.764,12.7924,12.745,12.783,185688.0
2020-07-15 10:40:00,13.48,13.52,13.46,13.48,337258.0,12.783,12.8209,12.764,12.783,337258.0
2020-07-15 10:45:00,13.48,13.49,13.44,13.46,355041.0,12.783,12.7924,12.745,12.764,355041.0
2020-07-15 10:50:00,13.46,13.49,13.45,13.47,209347.0,12.764,12.7924,12.7545,12.7735,209347.0
2020-07-15 10:55:00,13.46,13.49,13.45,13.47,112968.0,12.764,12.7924,12.7545,12.7735,112968.0
2020-07-15 11:00:00,13.46,13.48,13.41,13.41,186817.0,12.764,12.783,12.7166,12.7166,186817.0
2020-07-15 11:05:00,13.42,13.43,13.35,13.38,262680.0,12.7261,12.7355,12.6597,12.6881,262680.0
2020-07-15 11:10:00,13.38,13.4,13.31,13.35,283275.0,12.6881,12.7071,12.6218,12.6597,283275.0
2020-07-15 11:15:00,13.35,13.35,13.29,13.33,262910.0,12.6597,12.6597,12.6028,12.6407,262910.0
2020-07-15 11:20:00,13.33,13.33,13.23,13.27,407603.0,12.6407,12.6407,12.5459,12.5838,407603.0
2020-07-15 11:25:00,13.28,13.32,13.26,13.29,194311.0,12.5933,12.6312,12.5743,12.6028,194311.0
2020-07-15 11:30:00,13.28,13.29,13.24,13.26,201032.0,12.5933,12.6028,12.5554,12.5743,201032.0
2020-07-15 11:35:00,13.26,13.28,13.21,13.22,315810.0,12.5743,12.5933,12.5269,12.5364,315810.0
2020-07-15 11:40:00,13.21,13.26,13.19,13.25,260748.0,12.5269,12.5743,12.508,12.5649,260748.0
2020-07-15 11:45:00,13.25,13.26,13.18,13.19,318289.0,12.5649,12.5743,12.4985,12.508,318289.0
2020-07-15 11:50:00,13.18,13.28,13.18,13.28,496962.0,12.4985,12.5933,12.4985,12.5933,496962.0
2020-07-15 11:55:00,13.28,13.28,13.22,13.23,312334.0,12.5933,12.5933,12.5364,12.5459,312334.0
2020-07-15 12:00:00,13.23,13.28,13.22,13.27,302147.0,12.5459,12.5933,12.5364,12.5838,302147.0
2020-07-15 12:05:00,13.28,13.35,13.27,13.33,196986.0,12.5933,12.6597,12.5838,12.6407,196986.0
2020-07-15 12:10:00,13.33,13.37,13.3,13.36,152662.0,12.6407,12.6786,12.6123,12.6692,152662.0
2020-07-15 12:15:00,13.36,13.4,13.35,13.38,276601.0,12.6692,12.7071,12.6597,12.6881,276601.0
2020-07-15 12:20:00,13.38,13.42,13.36,13.37,174424.0,12.6881,12.7261,12.6692,12.6786,174424.0
2020-07-15 12:25:00,13.38,13.43,13.37,13.41,82614.0,12.6881,12.7355,12.6786,12.7166,82614.0
2020-07-15 12:30:00,13.41,13.42,13.35,13.4,168810.0,12.7166,12.7261,12.6597,12.7071,168810.0
2020-07-15 12:35:00,13.39,13.43,13.39,13.4,93024.0,12.6976,12.7355,12.6976,12.7071,93024.0
2020-07-15 12:40:00,13.4,13.44,13.39,13.44,84324.0,12.7071,12.745,12.6976,12.745,84324.0
2020-07-15 12:45:00,13.44,13.44,13.4,13.41,228882.0,12.745,12.745,12.7071,12.7166,228882.0
2020-07-15 12:50:00,13.41,13.44,13.41,13.44,94081.0,12.7166,12.745,12.7166,12.745,94081.0
2020-07-15 12:55:00,13.44,13.47,13.43,13.47,83579.0,12.745,12.7735,12.7355,12.7735,83579.0
2020-07-15 13:00:00,13.46,13.48,13.43,13.45,145312.0,12.764,12.783,12.7355,12.7545,145312.0
2020-07-15 13:05:00,13.45,13.47,13.41,13.46,233012.0,12.7545,12.7735,12.7166,12.764,233012.0
2020-07-15 13:10:00,13.47,13.48,13.39,13.41,134613.0,12.7735,12.783,12.6976,12.7166,134613.0
2020-07-15 13:15:00,13.41,13.44,13.4,13.42,88357.0,12.7166,12.745,12.7071,12.7261,88357.0
2020-07-15 13:20:00,13.42,13.43,13.4,13.41,89061.0,12.7261,12.7355,12.7071,12.7166,89061.0
2020-07-15 13:25:00,13.41,13.44,13.39,13.43,105899.0,12.7166,12.745,12.6976,12.7355,105899.0
2020-07-15 13:30:00,13.43,13.45,13.42,13.43,73496.0,12.7355,12.7545,12.7261,12.7355,73496.0
2020-07-15 13:35:00,13.44,13.46,13.43,13.44,73751.0,12.745,12.764,12.7355,12.745,73751.0
2020-07-15 13:40:00,13.44,13.45,13.42,13.43,60354.0,12.745,12.7545,12.7261,12.7355,60354.0
2020-07-15 13:45:00,13.43,13.46,13.42,13.43,78861.0,12.7355,12.764,12.7261,12.7355,78861.0
2020-07-15 13:50:00,13.43,13.44,13.4,13.4,138903.0,12.7355,12.745,12.7071,12.7071,138903.0
2020-07-15 13:55:00,13.41,13.41,13.38,13.41,140755.0,12.7166,12.7166,12.6881,12.7166,140755.0
2020-07-15 14:00:00,13.41,13.49,13.38,13.47,309972.0,12.7166,12.7924,12.6881,12.7735,309972.0
2020-07-15 14:05:00,13.48,13.49,13.47,13.48,152623.0,12.783,12.7924,12.7735,12.783,152623.0
2020-07-15 14:10:00,13.48,13.5,13.47,13.5,121293.0,12.783,12.8019,12.7735,12.8019,121293.0
2020-07-15 14:15:00,13.5,13.51,13.47,13.47,131533.0,12.8019,12.8114,12.7735,12.7735,131533.0
2020-07-15 14:20:00,13.48,13.5,13.47,13.5,101259.0,12.783,12.8019,12.7735,12.8019,101259.0
2020-07-15 14:25:00,13.5,13.55,13.49,13.54,238267.0,12.8019,12.8493,12.7924,12.8399,238267.0
2020-07-15 14:30:00,13.54,13.56,13.5,13.54,347763.0,12.8399,12.8588,12.8019,12.8399,347763.0
2020-07-15 14:35:00,13.53,13.55,13.52,13.54,139047.0,12.8304,12.8493,12.8209,12.8399,139047.0
2020-07-15 14:40:00,13.54,13.55,13.51,13.52,94134.0,12.8399,12.8493,12.8114,12.8209,94134.0
2020-07-15 14:45:00,13.52,13.54,13.5,13.53,98293.0,12.8209,12.8399,12.8019,12.8304,98293.0
2020-07-15 14:50:00,13.53,13.53,13.45,13.45,195596.0,12.8304,12.8304,12.7545,12.7545,195596.0
2020-07-15 14:55:00,13.46,13.49,13.45,13.46,94775.0,12.764,12.7924,12.7545,12.764,94775.0
2020-07-15 15:00:00,13.46,13.49,13.45,13.46,158826.0,12.764,12.7924,12.7545,12.764,158826.0
2020-07-15 15:05:00,13.46,13.48,13.42,13.44,208931.0,12.764,12.783,12.7261,12.745,208931.0
2020-07-15 15:10:00,13.44,13.45,13.42,13.44,173750.0,12.745,12.7545,12.7261,12.745,173750.0
2020-07-15 15:15:00,13.44,13.47,13.39,13.46,330510.0,12.745,12.7735,12.6976,12.764,330510.0
2020-07-15 15:20:00,13.46,13.5,13.46,13.5,178935.0,12.764,12.8019,12.764,12.8019,178935.0
2020-07-15 15:25:00,13.5,13.53,13.48,13.53,137286.0,12.8019,12.8304,12.783,12.8304,137286.0
2020-07-15 15:30:00,13.53,13.55,13.52,13.54,201239.0,12.8304,12.8493,12.8209,12.8399,201239.0
2020-07-15 15:35:00,13.54,13.58,13.54,13.57,253050.0,12.8399,12.8778,12.8399,12.8683,253050.0
2020-07-15 15:40:00,13.56,13.6,13.54,13.6,329617.0,12.8588,12.8968,12.8399,12.8968,329617.0
2020-07-15 15:45:00,13.6,13.63,13.59,13.62,395579.0,12.8968,12.9252,12.8873,12.9157,395579.0
2020-07-15 15:50:00,13.62,13.64,13.57,13.58,460654.0,12.9157,12.9347,12.8683,12.8778,460654.0
2020-07-15 15:55:00,13.57,13.59,13.53,13.54,1078743.0,12.8683,12.8873,12.8304,12.8399,1078743.0
2020-07-16 09:30:00,13.35,13.36,13.21,13.22,650652.0,12.6597,12.6692,12.5269,12.5364,650652.0
2020-07-16 09:35:00,13.22,13.36,13.2,13.34,436661.0,12.5364,12.6692,12.5174,12.6502,436661.0
2020-07-16 09:40:00,13.34,13.35,13.26,13.32,266726.0,12.6502,12.6597,12.5743,12.6312,266726.0
2020-07-16 09:45:00,13.32,13.38,13.3,13.34,593119.0,12.6312,12.6881,12.6123,12.6502,593119.0
2020-07-16 09:50:00,13.35,13.44,13.31,13.38,401609.0,12.6597,12.745,12.6218,12.6881,401609.0
2020-07-16 09:55:00,13.38,13.42,13.35,13.35,212405.0,12.6881,12.7261,12.6597,12.6597,212405.0
2020-07-16 10:00:00,13.36,13.42,13.35,13.38,273133.0,12.6692,12.7261,12.6597,12.6881,273133.0
2020-07-16 10:05:00,13.38,13.46,13.35,13.46,197766.0,12.6881,12.764,12.6597,12.764,197766.0
2020-07-16 10:10:00,13.46,13.5,13.41,13.43,242529.0,12.764,12.8019,12.7166,12.7355,242529.0
2020-07-16 10:15:00,13.42,13.49,13.39,13.46,331244.0,12.7261,12.7924,12.6976,12.764,331244.0
2020-07-16 10:20:00,13.46,13.52,13.42,13.46,496170.0,12.764,12.8209,12.7261,12.764,496170.0
2020-07-16 10:25:00,13.46,13.5,13.44,13.49,180535.0,12.764,12.8019,12.745,12.7924,180535.0
2020-07-16 10:30:00,13.49,13.5,13.44,13.49,149128.0,12.7924,12.8019,12.745,12.7924,149128.0
2020-07-16 10:35:00,13.5,13.51,13.47,13.5,156855.0,12.8019,12.8114,12.7735,12.8019,156855.0
2020-07-16 10:40:00,13.5,13.53,13.49,13.52,146082.0,12.8019,12.8304,12.7924,12.8209,146082.0
2020-07-16 10:45:00,13.52,13.53,13.49,13.51,128291.0,12.8209,12.8304,12.7924,12.8114,128291.0
2020-07-16 10:50:00,13.5,13.53,13.48,13.52,155210.0,12.8019,12.8304,12.783,12.8209,155210.0
2020-07-16 10:55:00,13.52,13.52,13.47,13.48,127202.0,12.8209,12.8209,12.7735,12.783,127202.0
2020-07-16 11:00:00,13.48,13.5,13.44,13.45,193376.0,12.783,12.8019,12.745,12.7545,193376.0
2020-07-16 11:05:00,13.46,13.47,13.43,13.45,154942.0,12.764,12.7735,12.7355,12.7545,154942.0
2020-07-16 11:10:00,13.45,13.49,13.43,13.48,200562.0,12.7545,12.7924,12.7355,12.783,200562.0
2020-07-16 11:15:00,13.49,13.5,13.47,13.48,130415.0,12.7924,12.8019,12.7735,12.783,130415.0
2020-07-16 11:20:00,13.49,13.51,13.47,13.49,97636.0,12.7924,12.8114,12.7735,12.7924,97636.0
2020-07-16 11:25:00,13.48,13.52,13.48,13.49,160827.0,12.783,12.8209,12.783,12.7924,160827.0
2020-07-16 11:30:00,13.49,13.51,13.46,13.49,110611.0,12.7924,12.8114,12.764,12.7924,110611.0
2020-07-16 11:35:00,13.49,13.51,13.48,13.51,192218.0,12.7924,12.8114,12.783,12.8114,192218.0
2020-07-16 11:40:00,13.51,13.53,13.5,13.53,186132.0,12.8114,12.8304,12.8019,12.8304,186132.0
2020-07-16 11:45:00,13.52,13.56,13.51,13.54,238606.0,12.8209,12.8588,12.8114,12.8399,238606.0
2020-07-16 11:50:00,13.54,13.55,13.52,13.53,136283.0,12.8399,12.8493,12.8209,12.8304,136283.0
2020-07-16 11:55:00,13.52,13.53,13.5,13.51,108039.0,12.8209,12.8304,12.8019,12.8114,108039.0
2020-07-16 12:00:00,13.52,13.53,13.49,13.52,103680.0,12.8209,12.8304,12.7924,12.8209,103680.0
2020-07-16 12:05:00,13.52,13.57,13.5,13.57,236805.0,12.8209,12.8683,12.8019,12.8683,236805.0
2020-07-16 12:10:00,13.57,13.58,13.52,13.52,116189.0,12.8683,12.8778,12.8209,12.8209,116189.0
2020-07-16 12:15:00,13.52,13.53,13.49,13.5,88662.0,12.8209,12.8304,12.7924,12.8019,88662.0
2020-07-16 12:20:00,13.5,13.51,13.43,13.43,253155.0,12.8019,12.8114,12.7355,12.7355,253155.0
2020-07-16 12:25:00,13.44,13.44,13.4,13.41,172328.0,12.745,12.745,12.7071,12.7166,172328.0
2020-07-16 12:30:00,13.42,13.43,13.39,13.43,164631.0,12.7261,12.7355,12.6976,12.7355,164631.0
2020-07-16 12:35:00,13.43,13.46,13.42,13.44,188128.0,12.7355,12.764,12.7261,12.745,188128.0
2020-07-16 12:40:00,13.44,13.46,13.43,13.46,145375.0,12.745,12.764,12.7355,12.764,145375.0
2020-07-16 12:45:00,13.45,13.46,13.44,13.45,82329.0,12.7545,12.764,12.745,12.7545,82329.0
2020-07-16 12:50:00,13.46,13.46,13.43,13.43,94209.0,12.764,12.764,12.7355,12.7355,94209.0
2020-07-16 12:55:00,13.44,13.44,13.4,13.4,144815.0,12.745,12.745,12.7071,12.7071,144815.0
2020-07-16 13:00:00,13.41,13.41,13.38,13.4,169435.0,12.7166,12.7166,12.6881,12.7071,169435.0
2020-07-16 13:05:00,13.4,13.42,13.37,13.38,256368.0,12.7071,12.7261,12.6786,12.6881,256368.0
2020-07-16 13:10:00,13.39,13.43,13.38,13.42,333405.0,12.6976,12.7355,12.6881,12.7261,333405.0
2020-07-16 13:15:00,13.43,13.43,13.41,13.41,52605.0,12.7355,12.7355,12.7166,12.7166,52605.0
2020-07-16 13:20:00,13.41,13.42,13.39,13.41,143845.0,12.7166,12.7261,12.6976,12.7166,143845.0
2020-07-16 13:25:00,13.41,13.44,13.41,13.44,82249.0,12.7166,12.745,12.7166,12.745,82249.0
2020-07-16 13:30:00,13.44,13.44,13.38,13.4,121681.0,12.745,12.745,12.6881,12.7071,121681.0
2020-07-16 13:35:00,13.4,13.41,13.38,13.4,120469.0,12.7071,12.7166,12.6881,12.7071,120469.0
2020-07-16 13:40:00,13.39,13.42,13.38,13.39,176206.0,12.6976,12.7261,12.6881,12.6976,176206.0
2020-07-16 13:45:00,13.39,13.43,13.38,13.43,172739.0,12.6976,12.7355,12.6881,12.7355,172739.0
2020-07-16 13:50:00,13.43,13.44,13.4,13.41,150101.0,12.7355,12.745,12.7071,12.7166,150101.0
2020-07-16 13:55:00,13.41,13.42,13.37,13.37,135533.0,12.7166,12.7261,12.6786,12.6786,135533.0
2020-07-16 14:00:00,13.38,13.38,13.36,13.37,153223.0,12.6881,12.6881,12.6692,12.6786,153223.0
2020-07-16 14:05:00,13.37,13.4,13.36,13.39,200851.0,12.6786,12.7071,12.6692,12.6976,200851.0
2020-07-16 14:10:00,13.39,13.4,13.38,13.4,219193.0,12.6976,12.7071,12.6881,12.7071,219193.0
2020-07-16 14:15:00,13.4,13.43,13.39,13.42,115759.0,12.7071,12.7355,12.6976,12.7261,115759.0
2020-07-16 14:20:00,13.42,13.44,13.4,13.43,76283.0,12.7261,12.745,12.7071,12.7355,76283.0
2020-07-16 14:25:00,13.43,13.44,13.41,13.44,122866.0,12.7355,12.745,12.7166,12.745,122866.0
2020-07-16 14:30:00,13.44,13.45,13.42,13.44,105471.0,12.745,12.7545,12.7261,12.745,105471.0
2020-07-16 14:35:00,13.44,13.44,13.41,13.41,85999.0,12.745,12.745,12.7166,12.7166,85999.0
2020-07-16 14:40:00,13.42,13.43,13.41,13.42,99299.0,12.7261,12.7355,12.7166,12.7261,99299.0
2020-07-16 14:45:00,13.42,13.43,13.38,13.38,95004.0,12.7261,12.7355,12.6881,12.6881,95004.0
2020-07-16 14:50:00,13.39,13.41,13.37,13.38,100693.0,12.6976,12.7166,12.6786,12.6881,100693.0
2020-07-16 14:55:00,13.38,13.39,13.35,13.37,127759.0,12.6881,12.6976,12.6597,12.6786,127759.0
2020-07-16 15:00:00,13.37,13.38,13.33,13.36,296525.0,12.6786,12.6881,12.6407,12.6692,296525.0
2020-07-16 15:05:00,13.36,13.39,13.35,13.38,108171.0,12.6692,12.6976,12.6597,12.6881,108171.0
2020-07-16 15:10:00,13.38,13.39,13.37,13.38,110494.0,12.6881,12.6976,12.6786,12.6881,110494.0
2020-07-16 15:15:00,13.38,13.42,13.37,13.42,161825.0,12.6881,12.7261,12.6786,12.7261,161825.0
2020-07-16 15:20:00,13.42,13.43,13.4,13.42,182141.0,12.7261,12.7355,12.7071,12.7261,182141.0
2020-07-16 15:25:00,13.41,13.46,13.4,13.46,214760.0,12.7166,12.764,12.7071,12.764,214760.0
2020-07-16 15:30:00,13.46,13.47,13.43,13.46,206604.0,12.764,12.7735,12.7355,12.764,206604.0
2020-07-16 15:35:00,13.46,13.53,13.46,13.52,398640.0,12.764,12.8304,12.764,12.8209,398640.0
2020-07-16 15:40:00,13.52,13.52,13.47,13.47,354165.0,12.8209,12.8209,12.7735,12.7735,354165.0
2020-07-16 15:45:00,13.48,13.49,13.44,13.45,377971.0,12.783,12.7924,12.745,12.7545,377971.0
2020-07-16 15:50:00,13.46,13.49,13.43,13.48,521766.0,12.764,12.7924,12.7355,12.783,521766.0
2020-07-16 15:55:00,13.48,13.5,13.44,13.47,740921.0,12.783,12.8019,12.745,12.7735,740921.0
2020-07-17 09:30:00,13.57,13.59,13.52,13.54,635279.0,12.8683,12.8873,12.8209,12.8399,635279.0
2020-07-17 09:35:00,13.54,13.66,13.54,13.55,370664.0,12.8399,12.9537,12.8399,12.8493,370664.0
2020-07-17 09:40:00,13.55,13.58,13.52,13.58,165227.0,12.8493,12.8778,12.8209,12.8778,165227.0
2020-07-17 09:45:00,13.58,13.63,13.57,13.58,133061.0,12.8778,12.9252,12.8683,12.8778,133061.0
2020-07-17 09:50:00,13.58,13.64,13.57,13.6,180168.0,12.8778,12.9347,12.8683,12.8968,180168.0
2020-07-17 09:55:00,13.6,13.62,13.57,13.61,153095.0,12.8968,12.9157,12.8683,12.9062,153095.0
2020-07-17 10:00:00,13.61,13.64,13.54,13.56,162360.0,12.9062,12.9347,12.8399,12.8588,162360.0
2020-07-17 10:05:00,13.57,13.6,13.56,13.58,110325.0,12.8683,12.8968,12.8588,12.8778,110325.0
2020-07-17 10:10:00,13.57,13.6,13.56,13.58,95769.0,12.8683,12.8968,12.8588,12.8778,95769.0
2020-07-17 10:15:00,13.58,13.6,13.54,13.55,87372.0,12.8778,12.8968,12.8399,12.8493,87372.0
2020-07-17 10:20:00,13.55,13.56,13.5,13.52,192517.0,12.8493,12.8588,12.8019,12.8209,192517.0
2020-07-17 10:25:00,13.52,13.52,13.4,13.44,380954.0,12.8209,12.8209,12.7071,12.745,380954.0
2020-07-17 10:30:00,13.43,13.46,13.4,13.43,427878.0,12.7355,12.764,12.7071,12.7355,427878.0
2020-07-17 10:35:00,13.44,13.52,13.44,13.51,77170.0,12.745,12.8209,12.745,12.8114,77170.0
2020-07-17 10:40:00,13.51,13.54,13.47,13.49,391994.0,12.8114,12.8399,12.7735,12.7924,391994.0
2020-07-17 10:45:00,13.49,13.51,13.47,13.48,237777.0,12.7924,12.8114,12.7735,12.783,237777.0
2020-07-17 10:50:00,13.48,13.54,13.48,13.54,120493.0,12.783,12.8399,12.783,12.8399,120493.0
2020-07-17 10:55:00,13.53,13.56,13.53,13.54,99098.0,12.8304,12.8588,12.8304,12.8399,99098.0
2020-07-17 11:00:00,13.54,13.57,13.52,13.53,93257.0,12.8399,12.8683,12.8209,12.8304,93257.0
2020-07-17 11:05:00,13.53,13.54,13.51,13.53,135938.0,12.8304,12.8399,12.8114,12.8304,135938.0
2020-07-17 11:10:00,13.53,13.57,13.52,13.55,99177.0,12.8304,12.8683,12.8209,12.8493,99177.0
2020-07-17 11:15:00,13.54,13.55,13.48,13.5,298054.0,12.8399,12.8493,12.783,12.8019,298054.0
2020-07-17 11:20:00,13.5,13.52,13.48,13.51,90086.0,12.8019,12.8209,12.783,12.8114,90086.0
2020-07-17 11:25:00,13.51,13.53,13.49,13.52,96887.0,12.8114,12.8304,12.7924,12.8209,96887.0
2020-07-17 11:30:00,13.52,13.53,13.49,13.51,120910.0,12.8209,12.8304,12.7924,12.8114,120910.0
2020-07-17 11:35:00,13.51,13.56,13.51,13.55,148782.0,12.8114,12.8588,12.8114,12.8493,148782.0
2020-07-17 11:40:00,13.56,13.57,13.55,13.57,131747.0,12.8588,12.8683,12.8493,12.8683,131747.0
2020-07-17 11:45:00,13.57,13.58,13.52,13.53,102466.0,12.8683,12.8778,12.8209,12.8304,102466.0
2020-07-17 11:50:00,13.52,13.58,13.51,13.58,70067.0,12.8209,12.8778,12.8114,12.8778,70067.0
2020-07-17 11:55:00,13.58,13.61,13.58,13.61,126260.0,12.8778,12.9062,12.8778,12.9062,126260.0
2020-07-17 12:00:00,13.61,13.63,13.6,13.62,115172.0,12.9062,12.9252,12.8968,12.9157,115172.0
2020-07-17 12:05:00,13.61,13.64,13.61,13.63,129403.0,12.9062,12.9347,12.9062,12.9252,129403.0
2020-07-17 12:10:00,13.63,13.63,13.59,13.59,138695.0,12.9252,12.9252,12.8873,12.8873,138695.0
2020-07-17 12:15:00,13.59,13.6,13.58,13.58,75060.0,12.8873,12.8968,12.8778,12.8778,75060.0
2020-07-17 12:20:00,13.58,13.6,13.57,13.59,73472.0,12.8778,12.8968,12.8683,12.8873,73472.0
2020-07-17 12:25:00,13.59,13.6,13.58,13.58,35795.0,12.8873,12.8968,12.8778,12.8778,35795.0
2020-07-17 12:30:00,13.59,13.6,13.57,13.59,266907.0,12.8873,12.8968,12.8683,12.8873,266907.0
2020-07-17 12:35:00,13.59,13.6,13.58,13.59,72160.0,12.8873,12.8968,12.8778,12.8873,72160.0
2020-07-17 12:40:00,13.59,13.6,13.58,13.59,69417.0,12.8873,12.8968,12.8778,12.8873,69417.0
2020-07-17 12:45:00,13.59,13.59,13.58,13.59,19606.0,12.8873,12.8873,12.8778,12.8873,19606.0
2020-07-17 12:50:00,13.59,13.59,13.56,13.56,57045.0,12.8873,12.8873,12.8588,12.8588,57045.0
2020-07-17 12:55:00,13.57,13.57,13.51,13.52,118369.0,12.8683,12.8683,12.8114,12.8209,118369.0
2020-07-17 13:00:00,13.52,13.52,13.48,13.48,99583.0,12.8209,12.8209,12.783,12.783,99583.0
2020-07-17 13:05:00,13.48,13.51,13.48,13.49,140813.0,12.783,12.8114,12.783,12.7924,140813.0
2020-07-17 13:10:00,13.5,13.51,13.49,13.51,93925.0,12.8019,12.8114,12.7924,12.8114,93925.0
2020-07-17 13:15:00,13.5,13.51,13.45,13.46,182880.0,12.8019,12.8114,12.7545,12.764,182880.0
2020-07-17 13:20:00,13.46,13.49,13.44,13.49,268331.0,12.764,12.7924,12.745,12.7924,268331.0
2020-07-17 13:25:00,13.49,13.49,13.45,13.45,65182.0,12.7924,12.7924,12.7545,12.7545,65182.0
2020-07-17 13:30:00,13.45,13.49,13.44,13.47,206152.0,12.7545,12.7924,12.745,12.7735,206152.0
2020-07-17 13:35:00,13.46,13.49,13.46,13.49,60908.0,12.764,12.7924,12.764,12.7924,60908.0
2020-07-17 13:40:00,13.49,13.53,13.48,13.53,122010.0,12.7924,12.8304,12.783,12.8304,122010.0
2020-07-17 13:45:00,13.53,13.53,13.5,13.5,102418.0,12.8304,12.8304,12.8019,12.8019,102418.0
2020-07-17 13:50:00,13.51,13.52,13.5,13.51,70371.0,12.8114,12.8209,12.8019,12.8114,70371.0
2020-07-17 13:55:00,13.51,13.54,13.5,13.53,85152.0,12.8114,12.8399,12.8019,12.8304,85152.0
2020-07-17 14:00:00,13.53,13.53,13.49,13.53,140247.0,12.8304,12.8304,12.7924,12.8304,140247.0
2020-07-17 14:05:00,13.52,13.53,13.51,13.52,56037.0,12.8209,12.8304,12.8114,12.8209,56037.0
2020-07-17 14:10:00,13.52,13.54,13.51,13.54,40233.0,12.8209,12.8399,12.8114,12.8399,40233.0
2020-07-17 14:15:00,13.54,13.55,13.51,13.54,65038.0,12.8399,12.8493,12.8114,12.8399,65038.0
2020-07-17 14:20:00,13.54,13.54,13.52,13.53,108605.0,12.8399,12.8399,12.8209,12.8304,108605.0
2020-07-17 14:25:00,13.53,13.53,13.51,13.52,60034.0,12.8304,12.8304,12.8114,12.8209,60034.0
2020-07-17 14:30:00,13.51,13.53,13.51,13.53,45967.0,12.8114,12.8304,12.8114,12.8304,45967.0
2020-07-17 14:35:00,13.53,13.54,13.52,13.54,96865.0,12.8304,12.8399,12.8209,12.8399,96865.0
2020-07-17 14:40:00,13.54,13.54,13.53,13.54,70035.0,12.8399,12.8399,12.8304,12.8399,70035.0
2020-07-17 14:45:00,13.54,13.54,13.52,13.53,85262.0,12.8399,12.8399,12.8209,12.8304,85262.0
2020-07-17 14:50:00,13.53,13.56,13.52,13.55,91559.0,12.8304,12.8588,12.8209,12.8493,91559.0
2020-07-17 14:55:00,13.56,13.57,13.54,13.54,113821.0,12.8588,12.8683,12.8399,12.8399,113821.0
2020-07-17 15:00:00,13.54,13.55,13.53,13.54,69391.0,12.8399,12.8493,12.8304,12.8399,69391.0
2020-07-17 15:05:00,13.54,13.56,13.53,13.54,155351.0,12.8399,12.8588,12.8304,12.8399,155351.0
2020-07-17 15:10:00,13.54,13.55,13.52,13.54,99653.0,12.8399,12.8493,12.8209,12.8399,99653.0
2020-07-17 15:15:00,13.54,13.57,13.53,13.56,74501.0,12.8399,12.8683,12.8304,12.8588,74501.0
2020-07-17 15:20:00,13.55,13.6,13.55,13.6,236419.0,12.8493,12.8968,12.8493,12.8968,236419.0
2020-07-17 15:25:00,13.6,13.63,13.6,13.62,200889.0,12.8968,12.9252,12.8968,12.9157,200889.0
2020-07-17 15:30:00,13.61,13.64,13.6,13.64,158147.0,12.9062,12.9347,12.8968,12.9347,158147.0
2020-07-17 15:35:00,13.63,13.64,13.6,13.62,182280.0,12.9252,12.9347,12.8968,12.9157,182280.0
2020-07-17 15:40:00,13.62,13.64,13.61,13.63,150454.0,12.9157,12.9347,12.9062,12.9252,150454.0
2020-07-17 15:45:00,13.63,13.64,13.61,13.63,228754.0,12.9252,12.9347,12.9062,12.9252,228754.0
2020-07-17 15:50:00,13.62,13.63,13.58,13.59,320500.0,12.9157,12.9252,12.8778,12.8873,320500.0
2020-07-17 15:55:00,13.6,13.61,13.58,13.58,558151.0,12.8968,12.9062,12.8778,12.8778,558151.0
2020-07-20 09:30:00,13.47,13.51,13.4,13.51,662061.0,12.7735,12.8114,12.7071,12.8114,662061.0
2020-07-20 09:35:00,13.51,13.52,13.38,13.47,336261.0,12.8114,12.8209,12.6881,12.7735,336261.0
2020-07-20 09:40:00,13.46,13.48,13.36,13.38,267303.0,12.764,12.783,12.6692,12.6881,267303.0
2020-07-20 09:45:00,13.38,13.45,13.36,13.4,359716.0,12.6881,12.7545,12.6692,12.7071,359716.0
2020-07-20 09:50:00,13.4,13.47,13.4,13.42,258330.0,12.7071,12.7735,12.7071,12.7261,258330.0
2020-07-20 09:55:00,13.42,13.43,13.38,13.42,212836.0,12.7261,12.7355,12.6881,12.7261,212836.0
2020-07-20 10:00:00,13.42,13.44,13.39,13.42,230442.0,12.7261,12.745,12.6976,12.7261,230442.0
2020-07-20 10:05:00,13.42,13.47,13.41,13.43,145257.0,12.7261,12.7735,12.7166,12.7355,145257.0
2020-07-20 10:10:00,13.43,13.46,13.4,13.44,283635.0,12.7355,12.764,12.7071,12.745,283635.0
2020-07-20 10:15:00,13.45,13.49,13.44,13.48,506958.0,12.7545,12.7924,12.745,12.783,506958.0
2020-07-20 10:20:00,13.48,13.49,13.42,13.45,239238.0,12.783,12.7924,12.7261,12.7545,239238.0
2020-07-20 10:25:00,13.45,13.55,13.44,13.54,353429.0,12.7545,12.8493,12.745,12.8399,353429.0
2020-07-20 10:30:00,13.55,13.55,13.49,13.49,423072.0,12.8493,12.8493,12.7924,12.7924,423072.0
2020-07-20 10:35:00,13.5,13.51,13.46,13.5,259714.0,12.8019,12.8114,12.764,12.8019,259714.0
2020-07-20 10:40:00,13.51,13.55,13.5,13.52,323082.0,12.8114,12.8493,12.8019,12.8209,323082.0
2020-07-20 10:45:00,13.52,13.55,13.47,13.48,449263.0,12.8209,12.8493,12.7735,12.783,449263.0
2020-07-20 10:50:00,13.49,13.49,13.41,13.44,512654.0,12.7924,12.7924,12.7166,12.745,512654.0
2020-07-20 10:55:00,13.44,13.46,13.38,13.41,515211.0,12.745,12.764,12.6881,12.7166,515211.0
2020-07-20 11:00:00,13.41,13.42,13.36,13.37,374577.0,12.7166,12.7261,12.6692,12.6786,374577.0
2020-07-20 11:05:00,13.37,13.39,13.34,13.34,299530.0,12.6786,12.6976,12.6502,12.6502,299530.0
2020-07-20 11:10:00,13.34,13.42,13.34,13.41,397728.0,12.6502,12.7261,12.6502,12.7166,397728.0
2020-07-20 11:15:00,13.41,13.44,13.39,13.42,270612.0,12.7166,12.745,12.6976,12.7261,270612.0
2020-07-20 11:20:00,13.42,13.44,13.39,13.4,179022.0,12.7261,12.745,12.6976,12.7071,179022.0
2020-07-20 11:25:00,13.39,13.43,13.38,13.41,208518.0,12.6976,12.7355,12.6881,12.7166,208518.0
2020-07-20 11:30:00,13.41,13.44,13.4,13.42,190731.0,12.7166,12.745,12.7071,12.7261,190731.0
2020-07-20 11:35:00,13.43,13.44,13.41,13.44,176915.0,12.7355,12.745,12.7166,12.745,176915.0
2020-07-20 11:40:00,13.44,13.44,13.4,13.41,174989.0,12.745,12.745,12.7071,12.7166,174989.0
2020-07-20 11:45:00,13.41,13.45,13.4,13.45,294596.0,12.7166,12.7545,12.7071,12.7545,294596.0
2020-07-20 11:50:00,13.45,13.46,13.42,13.45,227682.0,12.7545,12.764,12.7261,12.7545,227682.0
2020-07-20 11:55:00,13.45,13.45,13.43,13.44,165714.0,12.7545,12.7545,12.7355,12.745,165714.0
2020-07-20 12:00:00,13.44,13.45,13.37,13.38,265427.0,12.745,12.7545,12.6786,12.6881,265427.0
2020-07-20 12:05:00,13.38,13.42,13.37,13.42,158950.0,12.6881,12.7261,12.6786,12.7261,158950.0
2020-07-20 12:10:00,13.42,13.42,13.39,13.41,182573.0,12.7261,12.7261,12.6976,12.7166,182573.0
2020-07-20 12:15:00,13.41,13.45,13.4,13.42,201064.0,12.7166,12.7545,12.7071,12.7261,201064.0
2020-07-20 12:20:00,13.43,13.43,13.38,13.4,163864.0,12.7355,12.7355,12.6881,12.7071,163864.0
2020-07-20 12:25:00,13.4,13.41,13.35,13.36,243965.0,12.7071,12.7166,12.6597,12.6692,243965.0
2020-07-20 12:30:00,13.35,13.41,13.35,13.4,270450.0,12.6597,12.7166,12.6597,12.7071,270450.0
2020-07-20 12:35:00,13.4,13.44,13.4,13.41,94082.0,12.7071,12.745,12.7071,12.7166,94082.0
2020-07-20 12:40:00,13.41,13.42,13.38,13.38,201145.0,12.7166,12.7261,12.6881,12.6881,201145.0
2020-07-20 12:45:00,13.38,13.44,13.37,13.41,191214.0,12.6881,12.745,12.6786,12.7166,191214.0
2020-07-20 12:50:00,13.41,13.42,13.39,13.41,121969.0,12.7166,12.7261,12.6976,12.7166,121969.0
2020-07-20 12:55:00,13.41,13.43,13.41,13.43,75900.0,12.7166,12.7355,12.7166,12.7355,75900.0
2020-07-20 13:00:00,13.43,13.44,13.4,13.4,70422.0,12.7355,12.745,12.7071,12.7071,70422.0
2020-07-20 13:05:00,13.4,13.4,13.36,13.37,142945.0,12.7071,12.7071,12.6692,12.6786,142945.0
2020-07-20 13:10:00,13.36,13.37,13.27,13.28,393854.0,12.6692,12.6786,12.5838,12.5933,393854.0
2020-07-20 13:15:00,13.28,13.32,13.27,13.31,481976.0,12.5933,12.6312,12.5838,12.6218,481976.0
2020-07-20 13:20:00,13.32,13.32,13.3,13.31,110807.0,12.6312,12.6312,12.6123,12.6218,110807.0
2020-07-20 13:25:00,13.31,13.34,13.31,13.33,61238.0,12.6218,12.6502,12.6218,12.6407,61238.0
2020-07-20 13:30:00,13.33,13.34,13.31,13.33,170388.0,12.6407,12.6502,12.6218,12.6407,170388.0
2020-07-20 13:35:00,13.33,13.4,13.32,13.39,208872.0,12.6407,12.7071,12.6312,12.6976,208872.0
2020-07-20 13:40:00,13.38,13.43,13.38,13.4,131535.0,12.6881,12.7355,12.6881,12.7071,131535.0
2020-07-20 13:45:00,13.39,13.4,13.38,13.4,159282.0,12.6976,12.7071,12.6881,12.7071,159282.0
2020-07-20 13:50:00,13.4,13.43,13.39,13.4,193012.0,12.7071,12.7355,12.6976,12.7071,193012.0
2020-07-20 13:55:00,13.4,13.44,13.39,13.43,106392.0,12.7071,12.745,12.6976,12.7355,106392.0
2020-07-20 14:00:00,13.44,13.44,13.4,13.4,205898.0,12.745,12.745,12.7071,12.7071,205898.0
2020-07-20 14:05:00,13.41,13.45,13.4,13.43,110374.0,12.7166,12.7545,12.7071,12.7355,110374.0
2020-07-20 14:10:00,13.43,13.43,13.39,13.4,128331.0,12.7355,12.7355,12.6976,12.7071,128331.0
2020-07-20 14:15:00,13.4,13.44,13.39,13.43,197436.0,12.7071,12.745,12.6976,12.7355,197436.0
2020-07-20 14:20:00,13.43,13.46,13.4,13.41,319501.0,12.7355,12.764,12.7071,12.7166,319501.0
2020-07-20 14:25:00,13.41,13.45,13.4,13.44,283625.0,12.7166,12.7545,12.7071,12.745,283625.0
2020-07-20 14:30:00,13.44,13.44,13.41,13.41,100892.0,12.745,12.745,12.7166,12.7166,100892.0
2020-07-20 14:35:00,13.41,13.42,13.39,13.4,128498.0,12.7166,12.7261,12.6976,12.7071,128498.0
2020-07-20 14:40:00,13.4,13.43,13.39,13.43,211606.0,12.7071,12.7355,12.6976,12.7355,211606.0
2020-07-20 14:45:00,13.43,13.45,13.42,13.45,113434.0,12.7355,12.7545,12.7261,12.7545,113434.0
2020-07-20 14:50:00,13.45,13.45,13.41,13.42,195440.0,12.7545,12.7545,12.7166,12.7261,195440.0
2020-07-20 14:55:00,13.43,13.44,13.41,13.44,71185.0,12.7355,12.745,12.7166,12.745,71185.0
2020-07-20 15:00:00,13.44,13.46,13.43,13.44,271952.0,12.745,12.764,12.7355,12.745,271952.0
2020-07-20 15:05:00,13.45,13.48,13.44,13.46,212651.0,12.7545,12.783,12.745,12.764,212651.0
2020-07-20 15:10:00,13.46,13.47,13.44,13.44,105512.0,12.764,12.7735,12.745,12.745,105512.0
2020-07-20 15:15:00,13.45,13.46,13.44,13.46,231004.0,12.7545,12.764,12.745,12.764,231004.0
2020-07-20 15:20:00,13.46,13.47,13.45,13.47,184378.0,12.764,12.7735,12.7545,12.7735,184378.0
2020-07-20 15:25:00,13.47,13.5,13.46,13.49,249413.0,12.7735,12.8019,12.764,12.7924,249413.0
2020-07-20 15:30:00,13.49,13.5,13.48,13.5,222777.0,12.7924,12.8019,12.783,12.8019,222777.0
2020-07-20 15:35:00,13.5,13.51,13.48,13.48,413303.0,12.8019,12.8114,12.783,12.783,413303.0
2020-07-20 15:40:00,13.49,13.49,13.47,13.48,268181.0,12.7924,12.7924,12.7735,12.783,268181.0
2020-07-20 15:45:00,13.48,13.48,13.46,13.46,386915.0,12.783,12.783,12.764,12.764,386915.0
2020-07-20 15:50:00,13.47,13.51,13.45,13.49,883815.0,12.7735,12.8114,12.7545,12.7924,883815.0
2020-07-20 15:55:00,13.49,13.5,13.43,13.44,1062548.0,12.7924,12.8019,12.7355,12.745,1062548.0
2020-07-21 09:30:00,13.51,13.53,13.36,13.43,1243703.0,12.8114,12.8304,12.6692,12.7355,1243703.0
2020-07-21 09:35:00,13.43,13.5,13.36,13.42,1017033.0,12.7355,12.8019,12.6692,12.7261,1017033.0
2020-07-21 09:40:00,13.42,13.48,13.41,13.46,603941.0,12.7261,12.783,12.7166,12.764,603941.0
2020-07-21 09:45:00,13.46,13.48,13.4,13.45,213744.0,12.764,12.783,12.7071,12.7545,213744.0
2020-07-21 09:50:00,13.44,13.53,13.38,13.53,727863.0,12.745,12.8304,12.6881,12.8304,727863.0
2020-07-21 09:55:00,13.53,13.54,13.46,13.51,146822.0,12.8304,12.8399,12.764,12.8114,146822.0
2020-07-21 10:00:00,13.52,13.57,13.46,13.56,360361.0,12.8209,12.8683,12.764,12.8588,360361.0
2020-07-21 10:05:00,13.56,13.59,13.47,13.47,192766.0,12.8588,12.8873,12.7735,12.7735,192766.0
2020-07-21 10:10:00,13.46,13.52,13.43,13.44,345156.0,12.764,12.8209,12.7355,12.745,345156.0
2020-07-21 10:15:00,13.44,13.47,13.38,13.39,288490.0,12.745,12.7735,12.6881,12.6976,288490.0
2020-07-21 10:20:00,13.4,13.45,13.38,13.43,148115.0,12.7071,12.7545,12.6881,12.7355,148115.0
2020-07-21 10:25:00,13.42,13.44,13.34,13.37,248298.0,12.7261,12.745,12.6502,12.6786,248298.0
2020-07-21 10:30:00,13.37,13.42,13.36,13.41,126961.0,12.6786,12.7261,12.6692,12.7166,126961.0
2020-07-21 10:35:00,13.4,13.43,13.37,13.4,143031.0,12.7071,12.7355,12.6786,12.7071,143031.0
2020-07-21 10:40:00,13.41,13.43,13.36,13.38,180785.0,12.7166,12.7355,12.6692,12.6881,180785.0
2020-07-21 10:45:00,13.37,13.42,13.35,13.36,144315.0,12.6786,12.7261,12.6597,12.6692,144315.0
2020-07-21 10:50:00,13.36,13.39,13.33,13.37,137733.0,12.6692,12.6976,12.6407,12.6786,137733.0
2020-07-21 10:55:00,13.38,13.42,13.37,13.42,121825.0,12.6881,12.7261,12.6786,12.7261,121825.0
2020-07-21 11:00:00,13.42,13.45,13.41,13.44,95347.0,12.7261,12.7545,12.7166,12.745,95347.0
2020-07-21 11:05:00,13.44,13.44,13.39,13.4,194528.0,12.745,12.745,12.6976,12.7071,194528.0
2020-07-21 11:10:00,13.4,13.42,13.34,13.39,292675.0,12.7071,12.7261,12.6502,12.6976,292675.0
2020-07-21 11:15:00,13.39,13.44,13.39,13.42,206395.0,12.6976,12.745,12.6976,12.7261,206395.0
2020-07-21 11:20:00,13.42,13.45,13.41,13.42,179296.0,12.7261,12.7545,12.7166,12.7261,179296.0
2020-07-21 11:25:00,13.42,13.43,13.39,13.4,122917.0,12.7261,12.7355,12.6976,12.7071,122917.0
2020-07-21 11:30:00,13.4,13.41,13.37,13.39,118602.0,12.7071,12.7166,12.6786,12.6976,118602.0
2020-07-21 11:35:00,13.38,13.4,13.36,13.37,86415.0,12.6881,12.7071,12.6692,12.6786,86415.0
2020-07-21 11:40:00,13.37,13.4,13.36,13.4,94474.0,12.6786,12.7071,12.6692,12.7071,94474.0
2020-07-21 11:45:00,13.4,13.4,13.35,13.36,79571.0,12.7071,12.7071,12.6597,12.6692,79571.0
2020-07-21 11:50:00,13.35,13.39,13.34,13.37,142109.0,12.6597,12.6976,12.6502,12.6786,142109.0
2020-07-21 11:55:00,13.37,13.39,13.35,13.38,135389.0,12.6786,12.6976,12.6597,12.6881,135389.0
2020-07-21 12:00:00,13.38,13.4,13.36,13.36,120492.0,12.6881,12.7071,12.6692,12.6692,120492.0
2020-07-21 12:05:00,13.37,13.38,13.34,13.36,120586.0,12.6786,12.6881,12.6502,12.6692,120586.0
2020-07-21 12:10:00,13.36,13.4,13.35,13.38,137467.0,12.6692,12.7071,12.6597,12.6881,137467.0
2020-07-21 12:15:00,13.37,13.41,13.37,13.41,129298.0,12.6786,12.7166,12.6786,12.7166,129298.0
2020-07-21 12:20:00,13.4,13.43,13.39,13.4,176597.0,12.7071,12.7355,12.6976,12.7071,176597.0
2020-07-21 12:25:00,13.4,13.43,13.4,13.42,81209.0,12.7071,12.7355,12.7071,12.7261,81209.0
2020-07-21 12:30:00,13.41,13.46,13.41,13.45,161405.0,12.7166,12.764,12.7166,12.7545,161405.0
2020-07-21 12:35:00,13.45,13.45,13.38,13.4,146724.0,12.7545,12.7545,12.6881,12.7071,146724.0
2020-07-21 12:40:00,13.4,13.41,13.38,13.4,264865.0,12.7071,12.7166,12.6881,12.7071,264865.0
2020-07-21 12:45:00,13.4,13.4,13.36,13.4,200601.0,12.7071,12.7071,12.6692,12.7071,200601.0
2020-07-21 12:50:00,13.39,13.41,13.38,13.41,121615.0,12.6976,12.7166,12.6881,12.7166,121615.0
2020-07-21 12:55:00,13.41,13.43,13.4,13.42,69437.0,12.7166,12.7355,12.7071,12.7261,69437.0
2020-07-21 13:00:00,13.42,13.42,13.4,13.4,38235.0,12.7261,12.7261,12.7071,12.7071,38235.0
2020-07-21 13:05:00,13.41,13.44,13.4,13.43,69148.0,12.7166,12.745,12.7071,12.7355,69148.0
2020-07-21 13:10:00,13.43,13.45,13.43,13.44,94478.0,12.7355,12.7545,12.7355,12.745,94478.0
2020-07-21 13:15:00,13.44,13.46,13.43,13.45,94707.0,12.745,12.764,12.7355,12.7545,94707.0
2020-07-21 13:20:00,13.45,13.45,13.43,13.44,60145.0,12.7545,12.7545,12.7355,12.745,60145.0
2020-07-21 13:25:00,13.43,13.45,13.43,13.43,49975.0,12.7355,12.7545,12.7355,12.7355,49975.0
2020-07-21 13:30:00,13.43,13.44,13.41,13.43,117578.0,12.7355,12.745,12.7166,12.7355,117578.0
2020-07-21 13:35:00,13.43,13.43,13.41,13.41,27470.0,12.7355,12.7355,12.7166,12.7166,27470.0
2020-07-21 13:40:00,13.41,13.42,13.41,13.41,42012.0,12.7166,12.7261,12.7166,12.7166,42012.0
2020-07-21 13:45:00,13.41,13.44,13.4,13.43,129352.0,12.7166,12.745,12.7071,12.7355,129352.0
2020-07-21 13:50:00,13.44,13.44,13.4,13.4,100946.0,12.745,12.745,12.7071,12.7071,100946.0
2020-07-21 13:55:00,13.41,13.42,13.41,13.41,33496.0,12.7166,12.7261,12.7166,12.7166,33496.0
2020-07-21 14:00:00,13.42,13.45,13.41,13.44,99671.0,12.7261,12.7545,12.7166,12.745,99671.0
2020-07-21 14:05:00,13.44,13.47,13.43,13.45,102773.0,12.745,12.7735,12.7355,12.7545,102773.0
2020-07-21 14:10:00,13.46,13.46,13.42,13.45,135013.0,12.764,12.764,12.7261,12.7545,135013.0
2020-07-21 14:15:00,13.44,13.46,13.43,13.43,47008.0,12.745,12.764,12.7355,12.7355,47008.0
2020-07-21 14:20:00,13.44,13.46,13.43,13.43,75405.0,12.745,12.764,12.7355,12.7355,75405.0
2020-07-21 14:25:00,13.43,13.47,13.43,13.46,101342.0,12.7355,12.7735,12.7355,12.764,101342.0
2020-07-21 14:30:00,13.46,13.5,13.46,13.48,183387.0,12.764,12.8019,12.764,12.783,183387.0
2020-07-21 14:35:00,13.48,13.5,13.47,13.5,89167.0,12.783,12.8019,12.7735,12.8019,89167.0
2020-07-21 14:40:00,13.5,13.52,13.49,13.51,156329.0,12.8019,12.8209,12.7924,12.8114,156329.0
2020-07-21 14:45:00,13.51,13.51,13.49,13.5,65026.0,12.8114,12.8114,12.7924,12.8019,65026.0
2020-07-21 14:50:00,13.51,13.51,13.48,13.49,129925.0,12.8114,12.8114,12.783,12.7924,129925.0
2020-07-21 14:55:00,13.49,13.49,13.47,13.47,59925.0,12.7924,12.7924,12.7735,12.7735,59925.0
2020-07-21 15:00:00,13.48,13.48,13.45,13.47,116568.0,12.783,12.783,12.7545,12.7735,116568.0
2020-07-21 15:05:00,13.47,13.48,13.46,13.48,113591.0,12.7735,12.783,12.764,12.783,113591.0
2020-07-21 15:10:00,13.47,13.48,13.44,13.45,235480.0,12.7735,12.783,12.745,12.7545,235480.0
2020-07-21 15:15:00,13.45,13.47,13.42,13.44,136506.0,12.7545,12.7735,12.7261,12.745,136506.0
2020-07-21 15:20:00,13.43,13.46,13.41,13.41,252102.0,12.7355,12.764,12.7166,12.7166,252102.0
2020-07-21 15:25:00,13.41,13.43,13.36,13.37,303597.0,12.7166,12.7355,12.6692,12.6786,303597.0
2020-07-21 15:30:00,13.37,13.39,13.36,13.37,186300.0,12.6786,12.6976,12.6692,12.6786,186300.0
2020-07-21 15:35:00,13.37,13.38,13.35,13.37,249141.0,12.6786,12.6881,12.6597,12.6786,249141.0
2020-07-21 15:40:00,13.37,13.4,13.36,13.4,190529.0,12.6786,12.7071,12.6692,12.7071,190529.0
2020-07-21 15:45:00,13.4,13.45,13.39,13.43,308228.0,12.7071,12.7545,12.6976,12.7355,308228.0
2020-07-21 15:50:00,13.43,13.43,13.37,13.38,354665.0,12.7355,12.7355,12.6786,12.6881,354665.0
2020-07-21 15:55:00,13.38,13.41,13.36,13.39,787438.0,12.6881,12.7166,12.6692,12.6976,787438.0
2020-07-22 09:30:00,13.27,13.3,13.2,13.21,1255663.0,12.5838,12.6123,12.5174,12.5269,1255663.0
2020-07-22 09:35:00,13.21,13.37,13.19,13.37,716930.0,12.5269,12.6786,12.508,12.6786,716930.0
2020-07-22 09:40:00,13.37,13.44,13.36,13.43,421829.0,12.6786,12.745,12.6692,12.7355,421829.0
2020-07-22 09:45:00,13.43,13.54,13.4,13.51,483916.0,12.7355,12.8399,12.7071,12.8114,483916.0
2020-07-22 09:50:00,13.52,13.64,13.49,13.62,520473.0,12.8209,12.9347,12.7924,12.9157,520473.0
2020-07-22 09:55:00,13.62,13.63,13.54,13.56,422642.0,12.9157,12.9252,12.8399,12.8588,422642.0
2020-07-22 10:00:00,13.57,13.59,13.51,13.53,281295.0,12.8683,12.8873,12.8114,12.8304,281295.0
2020-07-22 10:05:00,13.53,13.53,13.42,13.44,544935.0,12.8304,12.8304,12.7261,12.745,544935.0
2020-07-22 10:10:00,13.44,13.48,13.4,13.47,286452.0,12.745,12.783,12.7071,12.7735,286452.0
2020-07-22 10:15:00,13.48,13.5,13.46,13.5,266571.0,12.783,12.8019,12.764,12.8019,266571.0
2020-07-22 10:20:00,13.5,13.51,13.44,13.49,135421.0,12.8019,12.8114,12.745,12.7924,135421.0
2020-07-22 10:25:00,13.49,13.49,13.44,13.45,116785.0,12.7924,12.7924,12.745,12.7545,116785.0
2020-07-22 10:30:00,13.46,13.54,13.45,13.53,133528.0,12.764,12.8399,12.7545,12.8304,133528.0
2020-07-22 10:35:00,13.53,13.54,13.46,13.46,302301.0,12.8304,12.8399,12.764,12.764,302301.0
2020-07-22 10:40:00,13.47,13.51,13.44,13.5,124139.0,12.7735,12.8114,12.745,12.8019,124139.0
2020-07-22 10:45:00,13.5,13.5,13.32,13.34,191989.0,12.8019,12.8019,12.6312,12.6502,191989.0
2020-07-22 10:50:00,13.33,13.34,13.28,13.33,292817.0,12.6407,12.6502,12.5933,12.6407,292817.0
2020-07-22 10:55:00,13.33,13.4,13.31,13.4,159841.0,12.6407,12.7071,12.6218,12.7071,159841.0
2020-07-22 11:00:00,13.4,13.42,13.37,13.41,175188.0,12.7071,12.7261,12.6786,12.7166,175188.0
2020-07-22 11:05:00,13.42,13.46,13.37,13.39,128704.0,12.7261,12.764,12.6786,12.6976,128704.0
2020-07-22 11:10:00,13.38,13.46,13.38,13.43,115553.0,12.6881,12.764,12.6881,12.7355,115553.0
2020-07-22 11:15:00,13.42,13.48,13.42,13.43,307119.0,12.7261,12.783,12.7261,12.7355,307119.0
2020-07-22 11:20:00,13.43,13.47,13.42,13.45,97639.0,12.7355,12.7735,12.7261,12.7545,97639.0
2020-07-22 11:25:00,13.45,13.49,13.45,13.48,109096.0,12.7545,12.7924,12.7545,12.783,109096.0
2020-07-22 11:30:00,13.49,13.5,13.47,13.49,100067.0,12.7924,12.8019,12.7735,12.7924,100067.0
2020-07-22 11:35:00,13.49,13.49,13.46,13.49,119311.0,12.7924,12.7924,12.764,12.7924,119311.0
2020-07-22 11:40:00,13.49,13.53,13.48,13.52,70022.0,12.7924,12.8304,12.783,12.8209,70022.0
2020-07-22 11:45:00,13.53,13.57,13.52,13.54,247432.0,12.8304,12.8683,12.8209,12.8399,247432.0
2020-07-22 11:50:00,13.54,13.56,13.52,13.54,143994.0,12.8399,12.8588,12.8209,12.8399,143994.0
2020-07-22 11:55:00,13.54,13.55,13.5,13.54,92731.0,12.8399,12.8493,12.8019,12.8399,92731.0
2020-07-22 12:00:00,13.54,13.55,13.52,13.54,153317.0,12.8399,12.8493,12.8209,12.8399,153317.0
2020-07-22 12:05:00,13.53,13.55,13.53,13.54,126985.0,12.8304,12.8493,12.8304,12.8399,126985.0
2020-07-22 12:10:00,13.55,13.63,13.55,13.62,467674.0,12.8493,12.9252,12.8493,12.9157,467674.0
2020-07-22 12:15:00,13.62,13.63,13.58,13.6,105976.0,12.9157,12.9252,12.8778,12.8968,105976.0
2020-07-22 12:20:00,13.59,13.61,13.59,13.59,137064.0,12.8873,12.9062,12.8873,12.8873,137064.0
2020-07-22 12:25:00,13.59,13.6,13.58,13.58,98451.0,12.8873,12.8968,12.8778,12.8778,98451.0
2020-07-22 12:30:00,13.59,13.64,13.57,13.64,291511.0,12.8873,12.9347,12.8683,12.9347,291511.0
2020-07-22 12:35:00,13.64,13.7,13.63,13.67,410256.0,12.9347,12.9916,12.9252,12.9631,410256.0
2020-07-22 12:40:00,13.68,13.68,13.63,13.65,182091.0,12.9726,12.9726,12.9252,12.9442,182091.0
2020-07-22 12:45:00,13.65,13.67,13.63,13.66,116381.0,12.9442,12.9631,12.9252,12.9537,116381.0
2020-07-22 12:50:00,13.66,13.68,13.64,13.67,95439.0,12.9537,12.9726,12.9347,12.9631,95439.0
2020-07-22 12:55:00,13.67,13.68,13.64,13.66,191883.0,12.9631,12.9726,12.9347,12.9537,191883.0
2020-07-22 13:00:00,13.66,13.66,13.62,13.63,102139.0,12.9537,12.9537,12.9157,12.9252,102139.0
2020-07-22 13:05:00,13.62,13.64,13.62,13.62,80915.0,12.9157,12.9347,12.9157,12.9157,80915.0
2020-07-22 13:10:00,13.63,13.65,13.6,13.63,116966.0,12.9252,12.9442,12.8968,12.9252,116966.0
2020-07-22 13:15:00,13.64,13.64,13.61,13.63,85973.0,12.9347,12.9347,12.9062,12.9252,85973.0
2020-07-22 13:20:00,13.63,13.67,13.63,13.66,133986.0,12.9252,12.9631,12.9252,12.9537,133986.0
2020-07-22 13:25:00,13.66,13.67,13.64,13.66,124507.0,12.9537,12.9631,12.9347,12.9537,124507.0
2020-07-22 13:30:00,13.67,13.67,13.63,13.64,193985.0,12.9631,12.9631,12.9252,12.9347,193985.0
2020-07-22 13:35:00,13.65,13.65,13.6,13.61,275909.0,12.9442,12.9442,12.8968,12.9062,275909.0
2020-07-22 13:40:00,13.6,13.62,13.58,13.61,295758.0,12.8968,12.9157,12.8778,12.9062,295758.0
2020-07-22 13:45:00,13.61,13.63,13.56,13.58,141260.0,12.9062,12.9252,12.8588,12.8778,141260.0
2020-07-22 13:50:00,13.58,13.59,13.53,13.57,319242.0,12.8778,12.8873,12.8304,12.8683,319242.0
2020-07-22 13:55:00,13.57,13.59,13.55,13.58,74101.0,12.8683,12.8873,12.8493,12.8778,74101.0
2020-07-22 14:00:00,13.57,13.6,13.57,13.59,83206.0,12.8683,12.8968,12.8683,12.8873,83206.0
2020-07-22 14:05:00,13.59,13.59,13.54,13.54,158299.0,12.8873,12.8873,12.8399,12.8399,158299.0
2020-07-22 14:10:00,13.54,13.55,13.49,13.51,408265.0,12.8399,12.8493,12.7924,12.8114,408265.0
2020-07-22 14:15:00,13.51,13.56,13.5,13.54,152870.0,12.8114,12.8588,12.8019,12.8399,152870.0
2020-07-22 14:20:00,13.54,13.54,13.5,13.51,100352.0,12.8399,12.8399,12.8019,12.8114,100352.0
2020-07-22 14:25:00,13.51,13.52,13.48,13.52,105798.0,12.8114,12.8209,12.783,12.8209,105798.0
2020-07-22 14:30:00,13.51,13.52,13.48,13.52,126794.0,12.8114,12.8209,12.783,12.8209,126794.0
2020-07-22 14:35:00,13.52,13.54,13.51,13.54,118707.0,12.8209,12.8399,12.8114,12.8399,118707.0
2020-07-22 14:40:00,13.54,13.56,13.52,13.56,162309.0,12.8399,12.8588,12.8209,12.8588,162309.0
2020-07-22 14:45:00,13.55,13.56,13.53,13.56,133640.0,12.8493,12.8588,12.8304,12.8588,133640.0
2020-07-22 14:50:00,13.56,13.58,13.54,13.58,152538.0,12.8588,12.8778,12.8399,12.8778,152538.0
2020-07-22 14:55:00,13.57,13.58,13.56,13.58,136153.0,12.8683,12.8778,12.8588,12.8778,136153.0
2020-07-22 15:00:00,13.58,13.59,13.56,13.56,127491.0,12.8778,12.8873,12.8588,12.8588,127491.0
2020-07-22 15:05:00,13.56,13.57,13.55,13.55,150007.0,12.8588,12.8683,12.8493,12.8493,150007.0
2020-07-22 15:10:00,13.56,13.61,13.55,13.59,159160.0,12.8588,12.9062,12.8493,12.8873,159160.0
2020-07-22 15:15:00,13.6,13.61,13.58,13.58,256585.0,12.8968,12.9062,12.8778,12.8778,256585.0
2020-07-22 15:20:00,13.59,13.59,13.56,13.58,115563.0,12.8873,12.8873,12.8588,12.8778,115563.0
2020-07-22 15:25:00,13.58,13.61,13.57,13.61,144841.0,12.8778,12.9062,12.8683,12.9062,144841.0
2020-07-22 15:30:00,13.61,13.62,13.6,13.62,243870.0,12.9062,12.9157,12.8968,12.9157,243870.0
2020-07-22 15:35:00,13.62,13.64,13.6,13.61,255502.0,12.9157,12.9347,12.8968,12.9062,255502.0
2020-07-22 15:40:00,13.61,13.65,13.6,13.65,249705.0,12.9062,12.9442,12.8968,12.9442,249705.0
2020-07-22 15:45:00,13.65,13.65,13.62,13.63,270550.0,12.9442,12.9442,12.9157,12.9252,270550.0
2020-07-22 15:50:00,13.64,13.66,13.63,13.65,448453.0,12.9347,12.9537,12.9252,12.9442,448453.0
2020-07-22 15:55:00,13.65,13.65,13.61,13.62,942360.0,12.9442,12.9442,12.9062,12.9157,942360.0
2020-07-23 09:30:00,13.74,13.74,13.53,13.53,840748.0,13.0295,13.0295,12.8304,12.8304,840748.0
2020-07-23 09:35:00,13.53,13.65,13.48,13.54,516422.0,12.8304,12.9442,12.783,12.8399,516422.0
2020-07-23 09:40:00,13.54,13.6,13.48,13.52,297955.0,12.8399,12.8968,12.783,12.8209,297955.0
2020-07-23 09:45:00,13.52,13.6,13.51,13.57,185244.0,12.8209,12.8968,12.8114,12.8683,185244.0
2020-07-23 09:50:00,13.57,13.59,13.51,13.52,149142.0,12.8683,12.8873,12.8114,12.8209,149142.0
2020-07-23 09:55:00,13.52,13.56,13.49,13.56,271181.0,12.8209,12.8588,12.7924,12.8588,271181.0
2020-07-23 10:00:00,13.56,13.56,13.49,13.54,220140.0,12.8588,12.8588,12.7924,12.8399,220140.0
2020-07-23 10:05:00,13.54,13.56,13.52,13.56,102071.0,12.8399,12.8588,12.8209,12.8588,102071.0
2020-07-23 10:10:00,13.55,13.56,13.43,13.46,339481.0,12.8493,12.8588,12.7355,12.764,339481.0
2020-07-23 10:15:00,13.46,13.48,13.38,13.39,388318.0,12.764,12.783,12.6881,12.6976,388318.0
2020-07-23 10:20:00,13.38,13.44,13.38,13.42,324559.0,12.6881,12.745,12.6881,12.7261,324559.0
2020-07-23 10:25:00,13.42,13.42,13.34,13.38,288571.0,12.7261,12.7261,12.6502,12.6881,288571.0
2020-07-23 10:30:00,13.38,13.46,13.37,13.39,270849.0,12.6881,12.764,12.6786,12.6976,270849.0
2020-07-23 10:35:00,13.4,13.41,13.37,13.38,460685.0,12.7071,12.7166,12.6786,12.6881,460685.0
2020-07-23 10:40:00,13.39,13.41,13.36,13.4,356096.0,12.6976,12.7166,12.6692,12.7071,356096.0
2020-07-23 10:45:00,13.4,13.43,13.38,13.41,272689.0,12.7071,12.7355,12.6881,12.7166,272689.0
2020-07-23 10:50:00,13.42,13.46,13.31,13.31,281587.0,12.7261,12.764,12.6218,12.6218,281587.0
2020-07-23 10:55:00,13.32,13.41,13.31,13.32,358119.0,12.6312,12.7166,12.6218,12.6312,358119.0
2020-07-23 11:00:00,13.33,13.36,13.3,13.31,233363.0,12.6407,12.6692,12.6123,12.6218,233363.0
2020-07-23 11:05:00,13.31,13.37,13.28,13.36,202600.0,12.6218,12.6786,12.5933,12.6692,202600.0
2020-07-23 11:10:00,13.37,13.46,13.36,13.42,235269.0,12.6786,12.764,12.6692,12.7261,235269.0
2020-07-23 11:15:00,13.42,13.42,13.37,13.41,108441.0,12.7261,12.7261,12.6786,12.7166,108441.0
2020-07-23 11:20:00,13.41,13.42,13.36,13.38,138700.0,12.7166,12.7261,12.6692,12.6881,138700.0
2020-07-23 11:25:00,13.38,13.41,13.37,13.4,145887.0,12.6881,12.7166,12.6786,12.7071,145887.0
2020-07-23 11:30:00,13.41,13.47,13.39,13.46,205286.0,12.7166,12.7735,12.6976,12.764,205286.0
2020-07-23 11:35:00,13.46,13.52,13.42,13.52,223811.0,12.764,12.8209,12.7261,12.8209,223811.0
2020-07-23 11:40:00,13.51,13.55,13.48,13.54,385366.0,12.8114,12.8493,12.783,12.8399,385366.0
2020-07-23 11:45:00,13.54,13.55,13.51,13.54,120452.0,12.8399,12.8493,12.8114,12.8399,120452.0
2020-07-23 11:50:00,13.54,13.57,13.52,13.55,370311.0,12.8399,12.8683,12.8209,12.8493,370311.0
2020-07-23 11:55:00,13.56,13.6,13.54,13.59,152514.0,12.8588,12.8968,12.8399,12.8873,152514.0
2020-07-23 12:00:00,13.59,13.59,13.48,13.53,245348.0,12.8873,12.8873,12.783,12.8304,245348.0
2020-07-23 12:05:00,13.53,13.54,13.46,13.46,161367.0,12.8304,12.8399,12.764,12.764,161367.0
2020-07-23 12:10:00,13.46,13.52,13.46,13.52,141746.0,12.764,12.8209,12.764,12.8209,141746.0
2020-07-23 12:15:00,13.51,13.52,13.45,13.45,148399.0,12.8114,12.8209,12.7545,12.7545,148399.0
2020-07-23 12:20:00,13.45,13.49,13.43,13.44,153287.0,12.7545,12.7924,12.7355,12.745,153287.0
2020-07-23 12:25:00,13.44,13.48,13.44,13.46,89208.0,12.745,12.783,12.745,12.764,89208.0
2020-07-23 12:30:00,13.46,13.49,13.45,13.48,109062.0,12.764,12.7924,12.7545,12.783,109062.0
2020-07-23 12:35:00,13.48,13.49,13.44,13.48,135919.0,12.783,12.7924,12.745,12.783,135919.0
2020-07-23 12:40:00,13.48,13.53,13.47,13.51,138389.0,12.783,12.8304,12.7735,12.8114,138389.0
2020-07-23 12:45:00,13.51,13.52,13.47,13.47,115029.0,12.8114,12.8209,12.7735,12.7735,115029.0
2020-07-23 12:50:00,13.47,13.51,13.42,13.44,215476.0,12.7735,12.8114,12.7261,12.745,215476.0
2020-07-23 12:55:00,13.44,13.46,13.41,13.43,160299.0,12.745,12.764,12.7166,12.7355,160299.0
2020-07-23 13:00:00,13.43,13.45,13.42,13.45,228992.0,12.7355,12.7545,12.7261,12.7545,228992.0
2020-07-23 13:05:00,13.45,13.47,13.43,13.45,98730.0,12.7545,12.7735,12.7355,12.7545,98730.0
2020-07-23 13:10:00,13.45,13.47,13.43,13.46,67545.0,12.7545,12.7735,12.7355,12.764,67545.0
2020-07-23 13:15:00,13.46,13.46,13.4,13.41,151511.0,12.764,12.764,12.7071,12.7166,151511.0
2020-07-23 13:20:00,13.41,13.42,13.37,13.4,97658.0,12.7166,12.7261,12.6786,12.7071,97658.0
2020-07-23 13:25:00,13.4,13.42,13.39,13.41,62110.0,12.7071,12.7261,12.6976,12.7166,62110.0
2020-07-23 13:30:00,13.4,13.42,13.35,13.37,129293.0,12.7071,12.7261,12.6597,12.6786,129293.0
2020-07-23 13:35:00,13.36,13.37,13.33,13.35,105792.0,12.6692,12.6786,12.6407,12.6597,105792.0
2020-07-23 13:40:00,13.35,13.37,13.32,13.33,180007.0,12.6597,12.6786,12.6312,12.6407,180007.0
2020-07-23 13:45:00,13.33,13.36,13.28,13.28,250792.0,12.6407,12.6692,12.5933,12.5933,250792.0
2020-07-23 13:50:00,13.28,13.32,13.24,13.24,185086.0,12.5933,12.6312,12.5554,12.5554,185086.0
2020-07-23 13:55:00,13.24,13.25,13.16,13.21,705420.0,12.5554,12.5649,12.4795,12.5269,705420.0
2020-07-23 14:00:00,13.21,13.23,13.16,13.19,295809.0,12.5269,12.5459,12.4795,12.508,295809.0
2020-07-23 14:05:00,13.2,13.22,13.12,13.14,253688.0,12.5174,12.5364,12.4416,12.4605,253688.0
2020-07-23 14:10:00,13.13,13.13,13.06,13.11,357685.0,12.4511,12.4511,12.3847,12.4321,357685.0
2020-07-23 14:15:00,13.11,13.21,13.09,13.2,360211.0,12.4321,12.5269,12.4131,12.5174,360211.0
2020-07-23 14:20:00,13.2,13.26,13.16,13.26,252328.0,12.5174,12.5743,12.4795,12.5743,252328.0
2020-07-23 14:25:00,13.26,13.28,13.22,13.27,277020.0,12.5743,12.5933,12.5364,12.5838,277020.0
2020-07-23 14:30:00,13.27,13.32,13.22,13.29,305993.0,12.5838,12.6312,12.5364,12.6028,305993.0
2020-07-23 14:35:00,13.29,13.29,13.17,13.18,138981.0,12.6028,12.6028,12.489,12.4985,138981.0
2020-07-23 14:40:00,13.18,13.21,13.14,13.19,239569.0,12.4985,12.5269,12.4605,12.508,239569.0
2020-07-23 14:45:00,13.18,13.2,13.13,13.19,255316.0,12.4985,12.5174,12.4511,12.508,255316.0
2020-07-23 14:50:00,13.19,13.26,13.19,13.26,105973.0,12.508,12.5743,12.508,12.5743,105973.0
2020-07-23 14:55:00,13.25,13.27,13.22,13.27,209034.0,12.5649,12.5838,12.5364,12.5838,209034.0
2020-07-23 15:00:00,13.27,13.29,13.24,13.25,102470.0,12.5838,12.6028,12.5554,12.5649,102470.0
2020-07-23 15:05:00,13.25,13.26,13.19,13.22,150948.0,12.5649,12.5743,12.508,12.5364,150948.0
2020-07-23 15:10:00,13.21,13.24,13.17,13.2,261199.0,12.5269,12.5554,12.489,12.5174,261199.0
2020-07-23 15:15:00,13.2,13.25,13.19,13.24,218466.0,12.5174,12.5649,12.508,12.5554,218466.0
2020-07-23 15:20:00,13.24,13.27,13.23,13.25,235809.0,12.5554,12.5838,12.5459,12.5649,235809.0
2020-07-23 15:25:00,13.24,13.29,13.2,13.28,157984.0,12.5554,12.6028,12.5174,12.5933,157984.0
2020-07-23 15:30:00,13.27,13.3,13.22,13.29,259432.0,12.5838,12.6123,12.5364,12.6028,259432.0
2020-07-23 15:35:00,13.29,13.32,13.26,13.29,239048.0,12.6028,12.6312,12.5743,12.6028,239048.0
2020-07-23 15:40:00,13.29,13.31,13.27,13.29,266151.0,12.6028,12.6218,12.5838,12.6028,266151.0
2020-07-23 15:45:00,13.3,13.31,13.27,13.29,283741.0,12.6123,12.6218,12.5838,12.6028,283741.0
2020-07-23 15:50:00,13.3,13.31,13.24,13.3,402071.0,12.6123,12.6218,12.5554,12.6123,402071.0
2020-07-23 15:55:00,13.31,13.33,13.28,13.32,987576.0,12.6218,12.6407,12.5933,12.6312,987576.0
2020-07-24 09:30:00,12.99,13.06,12.81,12.93,1055639.0,12.3183,12.3847,12.1476,12.2614,1055639.0
2020-07-24 09:35:00,12.92,12.93,12.7,12.71,1043353.0,12.2519,12.2614,12.0433,12.0528,1043353.0
2020-07-24 09:40:00,12.72,12.8,12.7,12.73,678817.0,12.0623,12.1381,12.0433,12.0717,678817.0
2020-07-24 09:45:00,12.73,12.89,12.72,12.86,558612.0,12.0717,12.2235,12.0623,12.195,558612.0
2020-07-24 09:50:00,12.86,12.87,12.79,12.84,525191.0,12.195,12.2045,12.1286,12.1761,525191.0
2020-07-24 09:55:00,12.84,12.93,12.84,12.87,732838.0,12.1761,12.2614,12.1761,12.2045,732838.0
2020-07-24 10:00:00,12.87,13.0,12.83,13.0,428528.0,12.2045,12.3278,12.1666,12.3278,428528.0
2020-07-24 10:05:00,12.99,13.03,12.96,13.03,384915.0,12.3183,12.3562,12.2898,12.3562,384915.0
2020-07-24 10:10:00,13.03,13.04,12.96,13.04,323905.0,12.3562,12.3657,12.2898,12.3657,323905.0
2020-07-24 10:15:00,13.03,13.07,12.99,13.01,547556.0,12.3562,12.3942,12.3183,12.3373,547556.0
2020-07-24 10:20:00,13.01,13.11,12.97,13.11,562355.0,12.3373,12.4321,12.2993,12.4321,562355.0
2020-07-24 10:25:00,13.1,13.22,13.1,13.13,821420.0,12.4226,12.5364,12.4226,12.4511,821420.0
2020-07-24 10:30:00,13.14,13.18,13.06,13.1,446298.0,12.4605,12.4985,12.3847,12.4226,446298.0
2020-07-24 10:35:00,13.11,13.15,13.08,13.1,368655.0,12.4321,12.47,12.4036,12.4226,368655.0
2020-07-24 10:40:00,13.11,13.15,13.09,13.12,445298.0,12.4321,12.47,12.4131,12.4416,445298.0
2020-07-24 10:45:00,13.12,13.15,13.08,13.13,329532.0,12.4416,12.47,12.4036,12.4511,329532.0
2020-07-24 10:50:00,13.14,13.18,13.12,13.17,316107.0,12.4605,12.4985,12.4416,12.489,316107.0
2020-07-24 10:55:00,13.17,13.19,13.15,13.16,164554.0,12.489,12.508,12.47,12.4795,164554.0
2020-07-24 11:00:00,13.16,13.17,13.12,13.12,123687.0,12.4795,12.489,12.4416,12.4416,123687.0
2020-07-24 11:05:00,13.12,13.16,13.1,13.15,85700.0,12.4416,12.4795,12.4226,12.47,85700.0
2020-07-24 11:10:00,13.16,13.17,13.07,13.08,413755.0,12.4795,12.489,12.3942,12.4036,413755.0
2020-07-24 11:15:00,13.08,13.09,13.01,13.07,447952.0,12.4036,12.4131,12.3373,12.3942,447952.0
2020-07-24 11:20:00,13.07,13.14,13.06,13.13,280106.0,12.3942,12.4605,12.3847,12.4511,280106.0
2020-07-24 11:25:00,13.13,13.17,13.13,13.16,192454.0,12.4511,12.489,12.4511,12.4795,192454.0
2020-07-24 11:30:00,13.16,13.18,13.14,13.15,248102.0,12.4795,12.4985,12.4605,12.47,248102.0
2020-07-24 11:35:00,13.16,13.19,13.13,13.16,218655.0,12.4795,12.508,12.4511,12.4795,218655.0
2020-07-24 11:40:00,13.16,13.17,13.09,13.13,313105.0,12.4795,12.489,12.4131,12.4511,313105.0
2020-07-24 11:45:00,13.13,13.14,13.08,13.08,135847.0,12.4511,12.4605,12.4036,12.4036,135847.0
2020-07-24 11:50:00,13.08,13.13,13.08,13.1,296578.0,12.4036,12.4511,12.4036,12.4226,296578.0
2020-07-24 11:55:00,13.11,13.15,13.09,13.15,397022.0,12.4321,12.47,12.4131,12.47,397022.0
2020-07-24 12:00:00,13.15,13.17,13.1,13.13,433609.0,12.47,12.489,12.4226,12.4511,433609.0
2020-07-24 12:05:00,13.12,13.17,13.12,13.17,266021.0,12.4416,12.489,12.4416,12.489,266021.0
2020-07-24 12:10:00,13.17,13.2,13.07,13.08,370519.0,12.489,12.5174,12.3942,12.4036,370519.0
2020-07-24 12:15:00,13.07,13.09,13.04,13.06,265361.0,12.3942,12.4131,12.3657,12.3847,265361.0
2020-07-24 12:20:00,13.06,13.13,13.06,13.1,197033.0,12.3847,12.4511,12.3847,12.4226,197033.0
2020-07-24 12:25:00,13.11,13.14,13.09,13.11,254055.0,12.4321,12.4605,12.4131,12.4321,254055.0
2020-07-24 12:30:00,13.11,13.15,13.1,13.15,149646.0,12.4321,12.47,12.4226,12.47,149646.0
2020-07-24 12:35:00,13.15,13.19,13.14,13.19,239211.0,12.47,12.508,12.4605,12.508,239211.0
2020-07-24 12:40:00,13.18,13.19,13.16,13.17,212537.0,12.4985,12.508,12.4795,12.489,212537.0
2020-07-24 12:45:00,13.17,13.17,13.09,13.09,238763.0,12.489,12.489,12.4131,12.4131,238763.0
2020-07-24 12:50:00,13.09,13.12,13.06,13.1,246795.0,12.4131,12.4416,12.3847,12.4226,246795.0
2020-07-24 12:55:00,13.11,13.11,13.09,13.1,108779.0,12.4321,12.4321,12.4131,12.4226,108779.0
2020-07-24 13:00:00,13.11,13.11,13.09,13.1,131139.0,12.4321,12.4321,12.4131,12.4226,131139.0
2020-07-24 13:05:00,13.1,13.1,13.04,13.06,180200.0,12.4226,12.4226,12.3657,12.3847,180200.0
2020-07-24 13:10:00,13.05,13.08,13.03,13.03,88955.0,12.3752,12.4036,12.3562,12.3562,88955.0
2020-07-24 13:15:00,13.03,13.05,13.01,13.04,158300.0,12.3562,12.3752,12.3373,12.3657,158300.0
2020-07-24 13:20:00,13.04,13.06,13.03,13.03,146752.0,12.3657,12.3847,12.3562,12.3562,146752.0
2020-07-24 13:25:00,13.04,13.1,13.03,13.09,194978.0,12.3657,12.4226,12.3562,12.4131,194978.0
2020-07-24 13:30:00,13.1,13.13,13.09,13.12,267116.0,12.4226,12.4511,12.4131,12.4416,267116.0
2020-07-24 13:35:00,13.12,13.14,13.11,13.13,97684.0,12.4416,12.4605,12.4321,12.4511,97684.0
2020-07-24 13:40:00,13.13,13.14,13.11,13.12,90587.0,12.4511,12.4605,12.4321,12.4416,90587.0
2020-07-24 13:45:00,13.11,13.17,13.11,13.17,138284.0,12.4321,12.489,12.4321,12.489,138284.0
2020-07-24 13:50:00,13.17,13.19,13.16,13.18,218901.0,12.489,12.508,12.4795,12.4985,218901.0
2020-07-24 13:55:00,13.18,13.19,13.16,13.18,81083.0,12.4985,12.508,12.4795,12.4985,81083.0
2020-07-24 14:00:00,13.19,13.2,13.17,13.18,116439.0,12.508,12.5174,12.489,12.4985,116439.0
2020-07-24 14:05:00,13.18,13.22,13.17,13.22,110052.0,12.4985,12.5364,12.489,12.5364,110052.0
2020-07-24 14:10:00,13.21,13.22,13.12,13.13,279522.0,12.5269,12.5364,12.4416,12.4511,279522.0
2020-07-24 14:15:00,13.13,13.15,13.11,13.14,146622.0,12.4511,12.47,12.4321,12.4605,146622.0
2020-07-24 14:20:00,13.15,13.15,13.14,13.15,55962.0,12.47,12.47,12.4605,12.47,55962.0
2020-07-24 14:25:00,13.15,13.16,13.13,13.16,153891.0,12.47,12.4795,12.4511,12.4795,153891.0
2020-07-24 14:30:00,13.15,13.16,13.11,13.12,188478.0,12.47,12.4795,12.4321,12.4416,188478.0
2020-07-24 14:35:00,13.12,13.13,13.08,13.13,243986.0,12.4416,12.4511,12.4036,12.4511,243986.0
2020-07-24 14:40:00,13.12,13.14,13.12,13.14,66761.0,12.4416,12.4605,12.4416,12.4605,66761.0
2020-07-24 14:45:00,13.14,13.14,13.12,13.13,92622.0,12.4605,12.4605,12.4416,12.4511,92622.0
2020-07-24 14:50:00,13.12,13.15,13.11,13.13,88933.0,12.4416,12.47,12.4321,12.4511,88933.0
2020-07-24 14:55:00,13.13,13.16,13.12,13.16,64827.0,12.4511,12.4795,12.4416,12.4795,64827.0
2020-07-24 15:00:00,13.16,13.17,13.14,13.17,101473.0,12.4795,12.489,12.4605,12.489,101473.0
2020-07-24 15:05:00,13.16,13.18,13.15,13.16,147410.0,12.4795,12.4985,12.47,12.4795,147410.0
2020-07-24 15:10:00,13.16,13.18,13.15,13.16,144781.0,12.4795,12.4985,12.47,12.4795,144781.0
2020-07-24 15:15:00,13.16,13.16,13.1,13.11,190926.0,12.4795,12.4795,12.4226,12.4321,190926.0
2020-07-24 15:20:00,13.11,13.13,13.1,13.11,162005.0,12.4321,12.4511,12.4226,12.4321,162005.0
2020-07-24 15:25:00,13.1,13.11,13.08,13.1,242128.0,12.4226,12.4321,12.4036,12.4226,242128.0
2020-07-24 15:30:00,13.09,13.1,13.08,13.1,106775.0,12.4131,12.4226,12.4036,12.4226,106775.0
2020-07-24 15:35:00,13.1,13.15,13.09,13.13,272380.0,12.4226,12.47,12.4131,12.4511,272380.0
2020-07-24 15:40:00,13.13,13.14,13.09,13.09,222397.0,12.4511,12.4605,12.4131,12.4131,222397.0
2020-07-24 15:45:00,13.09,13.12,13.08,13.1,251491.0,12.4131,12.4416,12.4036,12.4226,251491.0
2020-07-24 15:50:00,13.09,13.12,13.06,13.09,609331.0,12.4131,12.4416,12.3847,12.4131,609331.0
2020-07-24 15:55:00,13.1,13.13,13.08,13.11,627624.0,12.4226,12.4511,12.4036,12.4321,627624.0
2020-07-27 09:30:00,13.35,13.38,13.24,13.25,633240.0,12.6597,12.6881,12.5554,12.5649,633240.0
2020-07-27 09:35:00,13.26,13.27,13.18,13.22,216588.0,12.5743,12.5838,12.4985,12.5364,216588.0
2020-07-27 09:40:00,13.21,13.29,13.21,13.29,446392.0,12.5269,12.6028,12.5269,12.6028,446392.0
2020-07-27 09:45:00,13.29,13.37,13.29,13.34,567867.0,12.6028,12.6786,12.6028,12.6502,567867.0
2020-07-27 09:50:00,13.33,13.37,13.31,13.37,451022.0,12.6407,12.6786,12.6218,12.6786,451022.0
2020-07-27 09:55:00,13.37,13.37,13.31,13.37,213809.0,12.6786,12.6786,12.6218,12.6786,213809.0
2020-07-27 10:00:00,13.36,13.45,13.36,13.44,405853.0,12.6692,12.7545,12.6692,12.745,405853.0
2020-07-27 10:05:00,13.44,13.48,13.4,13.42,219351.0,12.745,12.783,12.7071,12.7261,219351.0
2020-07-27 10:10:00,13.42,13.5,13.41,13.49,249054.0,12.7261,12.8019,12.7166,12.7924,249054.0
2020-07-27 10:15:00,13.49,13.55,13.48,13.54,229066.0,12.7924,12.8493,12.783,12.8399,229066.0
2020-07-27 10:20:00,13.54,13.58,13.51,13.52,249631.0,12.8399,12.8778,12.8114,12.8209,249631.0
2020-07-27 10:25:00,13.52,13.54,13.48,13.51,253496.0,12.8209,12.8399,12.783,12.8114,253496.0
2020-07-27 10:30:00,13.51,13.58,13.51,13.56,191067.0,12.8114,12.8778,12.8114,12.8588,191067.0
2020-07-27 10:35:00,13.56,13.59,13.54,13.58,245992.0,12.8588,12.8873,12.8399,12.8778,245992.0
2020-07-27 10:40:00,13.57,13.59,13.51,13.52,138792.0,12.8683,12.8873,12.8114,12.8209,138792.0
2020-07-27 10:45:00,13.52,13.54,13.49,13.5,157177.0,12.8209,12.8399,12.7924,12.8019,157177.0
2020-07-27 10:50:00,13.5,13.52,13.48,13.51,212280.0,12.8019,12.8209,12.783,12.8114,212280.0
2020-07-27 10:55:00,13.51,13.55,13.5,13.53,138443.0,12.8114,12.8493,12.8019,12.8304,138443.0
2020-07-27 11:00:00,13.52,13.53,13.5,13.52,142392.0,12.8209,12.8304,12.8019,12.8209,142392.0
2020-07-27 11:05:00,13.52,13.53,13.5,13.51,104371.0,12.8209,12.8304,12.8019,12.8114,104371.0
2020-07-27 11:10:00,13.52,13.55,13.51,13.54,127411.0,12.8209,12.8493,12.8114,12.8399,127411.0
2020-07-27 11:15:00,13.53,13.55,13.51,13.54,162757.0,12.8304,12.8493,12.8114,12.8399,162757.0
2020-07-27 11:20:00,13.54,13.54,13.51,13.51,68989.0,12.8399,12.8399,12.8114,12.8114,68989.0
2020-07-27 11:25:00,13.52,13.52,13.5,13.51,212878.0,12.8209,12.8209,12.8019,12.8114,212878.0
2020-07-27 11:30:00,13.51,13.51,13.47,13.48,156999.0,12.8114,12.8114,12.7735,12.783,156999.0
2020-07-27 11:35:00,13.48,13.48,13.41,13.46,292875.0,12.783,12.783,12.7166,12.764,292875.0
2020-07-27 11:40:00,13.46,13.48,13.44,13.46,65639.0,12.764,12.783,12.745,12.764,65639.0
2020-07-27 11:45:00,13.46,13.48,13.44,13.48,105885.0,12.764,12.783,12.745,12.783,105885.0
2020-07-27 11:50:00,13.48,13.49,13.46,13.46,86229.0,12.783,12.7924,12.764,12.764,86229.0
2020-07-27 11:55:00,13.47,13.48,13.42,13.43,127469.0,12.7735,12.783,12.7261,12.7355,127469.0
2020-07-27 12:00:00,13.43,13.46,13.42,13.46,57319.0,12.7355,12.764,12.7261,12.764,57319.0
2020-07-27 12:05:00,13.46,13.47,13.45,13.47,72804.0,12.764,12.7735,12.7545,12.7735,72804.0
2020-07-27 12:10:00,13.46,13.49,13.46,13.49,49293.0,12.764,12.7924,12.764,12.7924,49293.0
2020-07-27 12:15:00,13.48,13.5,13.47,13.48,73382.0,12.783,12.8019,12.7735,12.783,73382.0
2020-07-27 12:20:00,13.47,13.5,13.47,13.49,59477.0,12.7735,12.8019,12.7735,12.7924,59477.0
2020-07-27 12:25:00,13.48,13.5,13.46,13.47,119543.0,12.783,12.8019,12.764,12.7735,119543.0
2020-07-27 12:30:00,13.46,13.48,13.42,13.43,497386.0,12.764,12.783,12.7261,12.7355,497386.0
2020-07-27 12:35:00,13.43,13.46,13.42,13.45,140343.0,12.7355,12.764,12.7261,12.7545,140343.0
2020-07-27 12:40:00,13.45,13.46,13.43,13.44,126765.0,12.7545,12.764,12.7355,12.745,126765.0
2020-07-27 12:45:00,13.44,13.45,13.43,13.45,59234.0,12.745,12.7545,12.7355,12.7545,59234.0
2020-07-27 12:50:00,13.45,13.48,13.44,13.47,122656.0,12.7545,12.783,12.745,12.7735,122656.0
2020-07-27 12:55:00,13.47,13.48,13.46,13.48,82543.0,12.7735,12.783,12.764,12.783,82543.0
2020-07-27 13:00:00,13.48,13.48,13.46,13.47,47308.0,12.783,12.783,12.764,12.7735,47308.0
2020-07-27 13:05:00,13.47,13.47,13.44,13.45,60396.0,12.7735,12.7735,12.745,12.7545,60396.0
2020-07-27 13:10:00,13.45,13.46,13.44,13.46,21560.0,12.7545,12.764,12.745,12.764,21560.0
2020-07-27 13:15:00,13.46,13.47,13.45,13.46,57348.0,12.764,12.7735,12.7545,12.764,57348.0
2020-07-27 13:20:00,13.46,13.47,13.45,13.46,28350.0,12.764,12.7735,12.7545,12.764,28350.0
2020-07-27 13:25:00,13.47,13.49,13.46,13.48,61068.0,12.7735,12.7924,12.764,12.783,61068.0
2020-07-27 13:30:00,13.49,13.52,13.48,13.51,168477.0,12.7924,12.8209,12.783,12.8114,168477.0
2020-07-27 13:35:00,13.51,13.52,13.5,13.52,129642.0,12.8114,12.8209,12.8019,12.8209,129642.0
2020-07-27 13:40:00,13.52,13.52,13.48,13.49,99187.0,12.8209,12.8209,12.783,12.7924,99187.0
2020-07-27 13:45:00,13.49,13.51,13.48,13.5,52980.0,12.7924,12.8114,12.783,12.8019,52980.0
2020-07-27 13:50:00,13.5,13.5,13.45,13.46,224719.0,12.8019,12.8019,12.7545,12.764,224719.0
2020-07-27 13:55:00,13.46,13.46,13.43,13.45,133469.0,12.764,12.764,12.7355,12.7545,133469.0
2020-07-27 14:00:00,13.45,13.45,13.41,13.42,134981.0,12.7545,12.7545,12.7166,12.7261,134981.0
2020-07-27 14:05:00,13.42,13.44,13.4,13.43,239592.0,12.7261,12.745,12.7071,12.7355,239592.0
2020-07-27 14:10:00,13.43,13.44,13.4,13.41,101272.0,12.7355,12.745,12.7071,12.7166,101272.0
2020-07-27 14:15:00,13.42,13.42,13.39,13.41,140745.0,12.7261,12.7261,12.6976,12.7166,140745.0
2020-07-27 14:20:00,13.41,13.47,13.41,13.46,134495.0,12.7166,12.7735,12.7166,12.764,134495.0
2020-07-27 14:25:00,13.46,13.46,13.43,13.45,61682.0,12.764,12.764,12.7355,12.7545,61682.0
2020-07-27 14:30:00,13.45,13.47,13.43,13.46,77255.0,12.7545,12.7735,12.7355,12.764,77255.0
2020-07-27 14:35:00,13.46,13.49,13.46,13.49,130295.0,12.764,12.7924,12.764,12.7924,130295.0
2020-07-27 14:40:00,13.48,13.5,13.46,13.49,155652.0,12.783,12.8019,12.764,12.7924,155652.0
2020-07-27 14:45:00,13.49,13.49,13.46,13.49,73967.0,12.7924,12.7924,12.764,12.7924,73967.0
2020-07-27 14:50:00,13.49,13.51,13.48,13.49,100155.0,12.7924,12.8114,12.783,12.7924,100155.0
2020-07-27 14:55:00,13.5,13.5,13.48,13.5,96363.0,12.8019,12.8019,12.783,12.8019,96363.0
2020-07-27 15:00:00,13.5,13.54,13.49,13.53,83769.0,12.8019,12.8399,12.7924,12.8304,83769.0
2020-07-27 15:05:00,13.53,13.53,13.5,13.53,152084.0,12.8304,12.8304,12.8019,12.8304,152084.0
2020-07-27 15:10:00,13.53,13.56,13.52,13.54,204040.0,12.8304,12.8588,12.8209,12.8399,204040.0
2020-07-27 15:15:00,13.54,13.56,13.53,13.56,168198.0,12.8399,12.8588,12.8304,12.8588,168198.0
2020-07-27 15:20:00,13.56,13.58,13.55,13.56,135939.0,12.8588,12.8778,12.8493,12.8588,135939.0
2020-07-27 15:25:00,13.56,13.57,13.53,13.54,190851.0,12.8588,12.8683,12.8304,12.8399,190851.0
2020-07-27 15:30:00,13.53,13.55,13.53,13.54,183713.0,12.8304,12.8493,12.8304,12.8399,183713.0
2020-07-27 15:35:00,13.53,13.54,13.51,13.52,190907.0,12.8304,12.8399,12.8114,12.8209,190907.0
2020-07-27 15:40:00,13.52,13.55,13.52,13.54,278589.0,12.8209,12.8493,12.8209,12.8399,278589.0
2020-07-27 15:45:00,13.54,13.55,13.53,13.54,235141.0,12.8399,12.8493,12.8304,12.8399,235141.0
2020-07-27 15:50:00,13.54,13.56,13.53,13.56,598409.0,12.8399,12.8588,12.8304,12.8588,598409.0
2020-07-27 15:55:00,13.56,13.59,13.54,13.56,824535.0,12.8588,12.8873,12.8399,12.8588,824535.0
2020-07-28 09:30:00,13.36,13.48,13.33,13.45,564069.0,12.6692,12.783,12.6407,12.7545,564069.0
2020-07-28 09:35:00,13.44,13.52,13.43,13.52,497200.0,12.745,12.8209,12.7355,12.8209,497200.0
2020-07-28 09:40:00,13.52,13.54,13.46,13.48,144963.0,12.8209,12.8399,12.764,12.783,144963.0
2020-07-28 09:45:00,13.48,13.49,13.43,13.46,188451.0,12.783,12.7924,12.7355,12.764,188451.0
2020-07-28 09:50:00,13.46,13.47,13.38,13.38,168248.0,12.764,12.7735,12.6881,12.6881,168248.0
2020-07-28 09:55:00,13.38,13.47,13.38,13.46,149224.0,12.6881,12.7735,12.6881,12.764,149224.0
2020-07-28 10:00:00,13.46,13.52,13.46,13.5,195826.0,12.764,12.8209,12.764,12.8019,195826.0
2020-07-28 10:05:00,13.49,13.51,13.45,13.49,207021.0,12.7924,12.8114,12.7545,12.7924,207021.0
2020-07-28 10:10:00,13.49,13.52,13.45,13.51,84066.0,12.7924,12.8209,12.7545,12.8114,84066.0
2020-07-28 10:15:00,13.51,13.56,13.51,13.53,184999.0,12.8114,12.8588,12.8114,12.8304,184999.0
2020-07-28 10:20:00,13.54,13.54,13.45,13.46,122935.0,12.8399,12.8399,12.7545,12.764,122935.0
2020-07-28 10:25:00,13.46,13.47,13.39,13.45,148443.0,12.764,12.7735,12.6976,12.7545,148443.0
2020-07-28 10:30:00,13.45,13.47,13.42,13.43,270274.0,12.7545,12.7735,12.7261,12.7355,270274.0
2020-07-28 10:35:00,13.43,13.45,13.41,13.45,134136.0,12.7355,12.7545,12.7166,12.7545,134136.0
2020-07-28 10:40:00,13.45,13.45,13.42,13.42,76563.0,12.7545,12.7545,12.7261,12.7261,76563.0
2020-07-28 10:45:00,13.42,13.45,13.41,13.45,85905.0,12.7261,12.7545,12.7166,12.7545,85905.0
2020-07-28 10:50:00,13.45,13.45,13.37,13.37,179172.0,12.7545,12.7545,12.6786,12.6786,179172.0
2020-07-28 10:55:00,13.38,13.45,13.37,13.44,276449.0,12.6881,12.7545,12.6786,12.745,276449.0
2020-07-28 11:00:00,13.44,13.45,13.4,13.42,148001.0,12.745,12.7545,12.7071,12.7261,148001.0
2020-07-28 11:05:00,13.41,13.42,13.36,13.4,96747.0,12.7166,12.7261,12.6692,12.7071,96747.0
2020-07-28 11:10:00,13.41,13.46,13.4,13.44,187197.0,12.7166,12.764,12.7071,12.745,187197.0
2020-07-28 11:15:00,13.44,13.45,13.41,13.43,78249.0,12.745,12.7545,12.7166,12.7355,78249.0
2020-07-28 11:20:00,13.43,13.44,13.42,13.44,78300.0,12.7355,12.745,12.7261,12.745,78300.0
2020-07-28 11:25:00,13.44,13.44,13.41,13.44,153697.0,12.745,12.745,12.7166,12.745,153697.0
2020-07-28 11:30:00,13.43,13.45,13.42,13.43,165208.0,12.7355,12.7545,12.7261,12.7355,165208.0
2020-07-28 11:35:00,13.43,13.44,13.41,13.44,38263.0,12.7355,12.745,12.7166,12.745,38263.0
2020-07-28 11:40:00,13.44,13.45,13.43,13.45,134369.0,12.745,12.7545,12.7355,12.7545,134369.0
2020-07-28 11:45:00,13.45,13.48,13.45,13.46,114086.0,12.7545,12.783,12.7545,12.764,114086.0
2020-07-28 11:50:00,13.46,13.46,13.41,13.42,78912.0,12.764,12.764,12.7166,12.7261,78912.0
2020-07-28 11:55:00,13.42,13.43,13.41,13.43,41223.0,12.7261,12.7355,12.7166,12.7355,41223.0
2020-07-28 12:00:00,13.42,13.44,13.41,13.43,72843.0,12.7261,12.745,12.7166,12.7355,72843.0
2020-07-28 12:05:00,13.43,13.43,13.4,13.41,82869.0,12.7355,12.7355,12.7071,12.7166,82869.0
2020-07-28 12:10:00,13.41,13.41,13.39,13.41,62376.0,12.7166,12.7166,12.6976,12.7166,62376.0
2020-07-28 12:15:00,13.41,13.42,13.38,13.38,90459.0,12.7166,12.7261,12.6881,12.6881,90459.0
2020-07-28 12:20:00,13.38,13.41,13.37,13.4,85539.0,12.6881,12.7166,12.6786,12.7071,85539.0
2020-07-28 12:25:00,13.4,13.42,13.38,13.41,107906.0,12.7071,12.7261,12.6881,12.7166,107906.0
2020-07-28 12:30:00,13.41,13.42,13.39,13.39,137506.0,12.7166,12.7261,12.6976,12.6976,137506.0
2020-07-28 12:35:00,13.38,13.41,13.37,13.39,123309.0,12.6881,12.7166,12.6786,12.6976,123309.0
2020-07-28 12:40:00,13.38,13.39,13.37,13.38,53418.0,12.6881,12.6976,12.6786,12.6881,53418.0
2020-07-28 12:45:00,13.38,13.39,13.37,13.38,107426.0,12.6881,12.6976,12.6786,12.6881,107426.0
2020-07-28 12:50:00,13.38,13.39,13.37,13.38,61669.0,12.6881,12.6976,12.6786,12.6881,61669.0
2020-07-28 12:55:00,13.38,13.39,13.36,13.39,122012.0,12.6881,12.6976,12.6692,12.6976,122012.0
2020-07-28 13:00:00,13.39,13.4,13.37,13.38,116692.0,12.6976,12.7071,12.6786,12.6881,116692.0
2020-07-28 13:05:00,13.38,13.39,13.36,13.37,62712.0,12.6881,12.6976,12.6692,12.6786,62712.0
2020-07-28 13:10:00,13.36,13.36,13.34,13.35,65808.0,12.6692,12.6692,12.6502,12.6597,65808.0
2020-07-28 13:15:00,13.35,13.37,13.34,13.36,56685.0,12.6597,12.6786,12.6502,12.6692,56685.0
2020-07-28 13:20:00,13.36,13.38,13.35,13.36,55913.0,12.6692,12.6881,12.6597,12.6692,55913.0
2020-07-28 13:25:00,13.36,13.37,13.35,13.36,49044.0,12.6692,12.6786,12.6597,12.6692,49044.0
2020-07-28 13:30:00,13.36,13.38,13.35,13.36,80969.0,12.6692,12.6881,12.6597,12.6692,80969.0
2020-07-28 13:35:00,13.36,13.36,13.35,13.36,31816.0,12.6692,12.6692,12.6597,12.6692,31816.0
2020-07-28 13:40:00,13.36,13.39,13.35,13.37,149913.0,12.6692,12.6976,12.6597,12.6786,149913.0
2020-07-28 13:45:00,13.37,13.4,13.36,13.38,77761.0,12.6786,12.7071,12.6692,12.6881,77761.0
2020-07-28 13:50:00,13.38,13.4,13.37,13.38,95658.0,12.6881,12.7071,12.6786,12.6881,95658.0
2020-07-28 13:55:00,13.38,13.39,13.37,13.38,27247.0,12.6881,12.6976,12.6786,12.6881,27247.0
2020-07-28 14:00:00,13.38,13.38,13.35,13.37,69749.0,12.6881,12.6881,12.6597,12.6786,69749.0
2020-07-28 14:05:00,13.37,13.37,13.35,13.36,39328.0,12.6786,12.6786,12.6597,12.6692,39328.0
2020-07-28 14:10:00,13.36,13.39,13.36,13.38,133392.0,12.6692,12.6976,12.6692,12.6881,133392.0
2020-07-28 14:15:00,13.38,13.4,13.37,13.4,34674.0,12.6881,12.7071,12.6786,12.7071,34674.0
2020-07-28 14:20:00,13.4,13.4,13.37,13.38,55161.0,12.7071,12.7071,12.6786,12.6881,55161.0
2020-07-28 14:25:00,13.38,13.38,13.36,13.38,52470.0,12.6881,12.6881,12.6692,12.6881,52470.0
2020-07-28 14:30:00,13.38,13.38,13.37,13.38,18382.0,12.6881,12.6881,12.6786,12.6881,18382.0
2020-07-28 14:35:00,13.38,13.41,13.37,13.41,132042.0,12.6881,12.7166,12.6786,12.7166,132042.0
2020-07-28 14:40:00,13.4,13.41,13.37,13.38,110300.0,12.7071,12.7166,12.6786,12.6881,110300.0
2020-07-28 14:45:00,13.38,13.39,13.37,13.37,55355.0,12.6881,12.6976,12.6786,12.6786,55355.0
2020-07-28 14:50:00,13.38,13.38,13.34,13.35,134300.0,12.6881,12.6881,12.6502,12.6597,134300.0
2020-07-28 14:55:00,13.35,13.37,13.33,13.34,99082.0,12.6597,12.6786,12.6407,12.6502,99082.0
2020-07-28 15:00:00,13.34,13.35,13.31,13.32,154629.0,12.6502,12.6597,12.6218,12.6312,154629.0
2020-07-28 15:05:00,13.32,13.33,13.28,13.29,185966.0,12.6312,12.6407,12.5933,12.6028,185966.0
2020-07-28 15:10:00,13.3,13.32,13.27,13.28,237787.0,12.6123,12.6312,12.5838,12.5933,237787.0
2020-07-28 15:15:00,13.28,13.31,13.27,13.29,246817.0,12.5933,12.6218,12.5838,12.6028,246817.0
2020-07-28 15:20:00,13.3,13.3,13.27,13.27,92070.0,12.6123,12.6123,12.5838,12.5838,92070.0
2020-07-28 15:25:00,13.28,13.28,13.26,13.27,158629.0,12.5933,12.5933,12.5743,12.5838,158629.0
2020-07-28 15:30:00,13.27,13.29,13.25,13.26,139909.0,12.5838,12.6028,12.5649,12.5743,139909.0
2020-07-28 15:35:00,13.26,13.3,13.25,13.29,190979.0,12.5743,12.6123,12.5649,12.6028,190979.0
2020-07-28 15:40:00,13.29,13.3,13.28,13.29,141752.0,12.6028,12.6123,12.5933,12.6028,141752.0
2020-07-28 15:45:00,13.29,13.31,13.27,13.29,247410.0,12.6028,12.6218,12.5838,12.6028,247410.0
2020-07-28 15:50:00,13.28,13.29,13.24,13.26,379679.0,12.5933,12.6028,12.5554,12.5743,379679.0
2020-07-28 15:55:00,13.26,13.26,13.22,13.23,643526.0,12.5743,12.5743,12.5364,12.5459,643526.0
2020-07-29 09:30:00,13.32,13.41,13.29,13.37,278368.0,12.6312,12.7166,12.6028,12.6786,278368.0
2020-07-29 09:35:00,13.37,13.38,13.33,13.36,253475.0,12.6786,12.6881,12.6407,12.6692,253475.0
2020-07-29 09:40:00,13.36,13.42,13.32,13.39,137903.0,12.6692,12.7261,12.6312,12.6976,137903.0
2020-07-29 09:45:00,13.4,13.4,13.36,13.37,116138.0,12.7071,12.7071,12.6692,12.6786,116138.0
2020-07-29 09:50:00,13.37,13.37,13.31,13.33,195961.0,12.6786,12.6786,12.6218,12.6407,195961.0
2020-07-29 09:55:00,13.34,13.34,13.3,13.3,112728.0,12.6502,12.6502,12.6123,12.6123,112728.0
2020-07-29 10:00:00,13.31,13.32,13.28,13.3,193583.0,12.6218,12.6312,12.5933,12.6123,193583.0
2020-07-29 10:05:00,13.29,13.31,13.26,13.28,151975.0,12.6028,12.6218,12.5743,12.5933,151975.0
2020-07-29 10:10:00,13.28,13.3,13.24,13.25,180826.0,12.5933,12.6123,12.5554,12.5649,180826.0
2020-07-29 10:15:00,13.24,13.27,13.22,13.23,148304.0,12.5554,12.5838,12.5364,12.5459,148304.0
2020-07-29 10:20:00,13.22,13.22,13.16,13.18,291647.0,12.5364,12.5364,12.4795,12.4985,291647.0
2020-07-29 10:25:00,13.18,13.19,13.15,13.17,180792.0,12.4985,12.508,12.47,12.489,180792.0
2020-07-29 10:30:00,13.18,13.19,13.13,13.16,322509.0,12.4985,12.508,12.4511,12.4795,322509.0
2020-07-29 10:35:00,13.17,13.24,13.16,13.24,171535.0,12.489,12.5554,12.4795,12.5554,171535.0
2020-07-29 10:40:00,13.24,13.26,13.22,13.24,136991.0,12.5554,12.5743,12.5364,12.5554,136991.0
2020-07-29 10:45:00,13.24,13.25,13.19,13.21,169770.0,12.5554,12.5649,12.508,12.5269,169770.0
2020-07-29 10:50:00,13.2,13.22,13.18,13.19,181222.0,12.5174,12.5364,12.4985,12.508,181222.0
2020-07-29 10:55:00,13.19,13.23,13.18,13.22,175275.0,12.508,12.5459,12.4985,12.5364,175275.0
2020-07-29 11:00:00,13.21,13.22,13.2,13.21,74671.0,12.5269,12.5364,12.5174,12.5269,74671.0
2020-07-29 11:05:00,13.22,13.25,13.19,13.23,240169.0,12.5364,12.5649,12.508,12.5459,240169.0
2020-07-29 11:10:00,13.23,13.25,13.22,13.24,281821.0,12.5459,12.5649,12.5364,12.5554,281821.0
2020-07-29 11:15:00,13.24,13.25,13.21,13.23,170705.0,12.5554,12.5649,12.5269,12.5459,170705.0
2020-07-29 11:20:00,13.23,13.23,13.2,13.22,102823.0,12.5459,12.5459,12.5174,12.5364,102823.0
2020-07-29 11:25:00,13.22,13.3,13.21,13.29,115224.0,12.5364,12.6123,12.5269,12.6028,115224.0
2020-07-29 11:30:00,13.29,13.29,13.26,13.27,113905.0,12.6028,12.6028,12.5743,12.5838,113905.0
2020-07-29 11:35:00,13.27,13.33,13.26,13.32,309813.0,12.5838,12.6407,12.5743,12.6312,309813.0
2020-07-29 11:40:00,13.32,13.34,13.3,13.33,165014.0,12.6312,12.6502,12.6123,12.6407,165014.0
2020-07-29 11:45:00,13.33,13.34,13.31,13.32,132580.0,12.6407,12.6502,12.6218,12.6312,132580.0
2020-07-29 11:50:00,13.32,13.33,13.31,13.33,108227.0,12.6312,12.6407,12.6218,12.6407,108227.0
2020-07-29 11:55:00,13.32,13.33,13.3,13.32,54140.0,12.6312,12.6407,12.6123,12.6312,54140.0
2020-07-29 12:00:00,13.31,13.32,13.29,13.29,63722.0,12.6218,12.6312,12.6028,12.6028,63722.0
2020-07-29 12:05:00,13.29,13.3,13.26,13.27,92334.0,12.6028,12.6123,12.5743,12.5838,92334.0
2020-07-29 12:10:00,13.27,13.3,13.26,13.3,66590.0,12.5838,12.6123,12.5743,12.6123,66590.0
2020-07-29 12:15:00,13.29,13.3,13.28,13.29,79636.0,12.6028,12.6123,12.5933,12.6028,79636.0
2020-07-29 12:20:00,13.3,13.31,13.28,13.29,80977.0,12.6123,12.6218,12.5933,12.6028,80977.0
2020-07-29 12:25:00,13.29,13.3,13.28,13.29,42096.0,12.6028,12.6123,12.5933,12.6028,42096.0
2020-07-29 12:30:00,13.29,13.3,13.27,13.28,86542.0,12.6028,12.6123,12.5838,12.5933,86542.0
2020-07-29 12:35:00,13.28,13.3,13.28,13.29,86694.0,12.5933,12.6123,12.5933,12.6028,86694.0
2020-07-29 12:40:00,13.29,13.3,13.28,13.3,60825.0,12.6028,12.6123,12.5933,12.6123,60825.0
2020-07-29 12:45:00,13.29,13.3,13.28,13.29,75308.0,12.6028,12.6123,12.5933,12.6028,75308.0
2020-07-29 12:50:00,13.29,13.3,13.29,13.29,18953.0,12.6028,12.6123,12.6028,12.6028,18953.0
2020-07-29 12:55:00,13.29,13.3,13.27,13.27,263461.0,12.6028,12.6123,12.5838,12.5838,263461.0
2020-07-29 13:00:00,13.27,13.28,13.23,13.24,121179.0,12.5838,12.5933,12.5459,12.5554,121179.0
2020-07-29 13:05:00,13.25,13.25,13.24,13.25,34065.0,12.5649,12.5649,12.5554,12.5649,34065.0
2020-07-29 13:10:00,13.24,13.25,13.24,13.25,50213.0,12.5554,12.5649,12.5554,12.5649,50213.0
2020-07-29 13:15:00,13.25,13.26,13.24,13.25,64654.0,12.5649,12.5743,12.5554,12.5649,64654.0
2020-07-29 13:20:00,13.25,13.26,13.25,13.25,34233.0,12.5649,12.5743,12.5649,12.5649,34233.0
2020-07-29 13:25:00,13.26,13.26,13.25,13.26,40843.0,12.5743,12.5743,12.5649,12.5743,40843.0
2020-07-29 13:30:00,13.25,13.27,13.25,13.27,67165.0,12.5649,12.5838,12.5649,12.5838,67165.0
2020-07-29 13:35:00,13.27,13.28,13.26,13.27,89198.0,12.5838,12.5933,12.5743,12.5838,89198.0
2020-07-29 13:40:00,13.26,13.28,13.25,13.27,109652.0,12.5743,12.5933,12.5649,12.5838,109652.0
2020-07-29 13:45:00,13.27,13.29,13.26,13.27,142270.0,12.5838,12.6028,12.5743,12.5838,142270.0
2020-07-29 13:50:00,13.27,13.29,13.27,13.29,43087.0,12.5838,12.6028,12.5838,12.6028,43087.0
2020-07-29 13:55:00,13.28,13.29,13.27,13.27,49461.0,12.5933,12.6028,12.5838,12.5838,49461.0
2020-07-29 14:00:00,13.28,13.33,13.26,13.3,375809.0,12.5933,12.6407,12.5743,12.6123,375809.0
2020-07-29 14:05:00,13.3,13.38,13.3,13.38,116648.0,12.6123,12.6881,12.6123,12.6881,116648.0
2020-07-29 14:10:00,13.38,13.4,13.35,13.36,242139.0,12.6881,12.7071,12.6597,12.6692,242139.0
2020-07-29 14:15:00,13.35,13.38,13.34,13.38,341537.0,12.6597,12.6881,12.6502,12.6881,341537.0
2020-07-29 14:20:00,13.38,13.38,13.35,13.36,166111.0,12.6881,12.6881,12.6597,12.6692,166111.0
2020-07-29 14:25:00,13.35,13.36,13.33,13.35,117176.0,12.6597,12.6692,12.6407,12.6597,117176.0
2020-07-29 14:30:00,13.35,13.37,13.34,13.35,152444.0,12.6597,12.6786,12.6502,12.6597,152444.0
2020-07-29 14:35:00,13.36,13.4,13.34,13.39,272678.0,12.6692,12.7071,12.6502,12.6976,272678.0
2020-07-29 14:40:00,13.38,13.43,13.37,13.42,149866.0,12.6881,12.7355,12.6786,12.7261,149866.0
2020-07-29 14:45:00,13.42,13.43,13.38,13.38,121103.0,12.7261,12.7355,12.6881,12.6881,121103.0
2020-07-29 14:50:00,13.38,13.4,13.36,13.36,220109.0,12.6881,12.7071,12.6692,12.6692,220109.0
2020-07-29 14:55:00,13.37,13.37,13.28,13.29,230025.0,12.6786,12.6786,12.5933,12.6028,230025.0
2020-07-29 15:00:00,13.29,13.31,13.2,13.21,319156.0,12.6028,12.6218,12.5174,12.5269,319156.0
2020-07-29 15:05:00,13.21,13.28,13.2,13.27,181453.0,12.5269,12.5933,12.5174,12.5838,181453.0
2020-07-29 15:10:00,13.26,13.3,13.25,13.27,254306.0,12.5743,12.6123,12.5649,12.5838,254306.0
2020-07-29 15:15:00,13.27,13.3,13.25,13.3,84933.0,12.5838,12.6123,12.5649,12.6123,84933.0
2020-07-29 15:20:00,13.3,13.33,13.3,13.31,167125.0,12.6123,12.6407,12.6123,12.6218,167125.0
2020-07-29 15:25:00,13.31,13.32,13.26,13.27,177598.0,12.6218,12.6312,12.5743,12.5838,177598.0
2020-07-29 15:30:00,13.27,13.32,13.26,13.3,212677.0,12.5838,12.6312,12.5743,12.6123,212677.0
2020-07-29 15:35:00,13.3,13.33,13.29,13.33,117980.0,12.6123,12.6407,12.6028,12.6407,117980.0
2020-07-29 15:40:00,13.32,13.33,13.29,13.31,221147.0,12.6312,12.6407,12.6028,12.6218,221147.0
2020-07-29 15:45:00,13.31,13.33,13.29,13.32,235782.0,12.6218,12.6407,12.6028,12.6312,235782.0
2020-07-29 15:50:00,13.32,13.32,13.29,13.3,202828.0,12.6312,12.6312,12.6028,12.6123,202828.0
2020-07-29 15:55:00,13.31,13.32,13.28,13.31,458893.0,12.6218,12.6312,12.5933,12.6218,458893.0
2020-07-30 09:30:00,12.9,13.01,12.83,13.0,387871.0,12.233,12.3373,12.1666,12.3278,387871.0
2020-07-30 09:35:00,13.0,13.05,12.96,12.99,197481.0,12.3278,12.3752,12.2898,12.3183,197481.0
2020-07-30 09:40:00,12.98,13.07,12.93,13.07,289184.0,12.3088,12.3942,12.2614,12.3942,289184.0
2020-07-30 09:45:00,13.07,13.11,13.04,13.06,228637.0,12.3942,12.4321,12.3657,12.3847,228637.0
2020-07-30 09:50:00,13.06,13.1,13.0,13.0,324869.0,12.3847,12.4226,12.3278,12.3278,324869.0
2020-07-30 09:55:00,13.0,13.0,12.95,12.96,119374.0,12.3278,12.3278,12.2804,12.2898,119374.0
2020-07-30 10:00:00,12.96,13.05,12.93,13.04,313973.0,12.2898,12.3752,12.2614,12.3657,313973.0
2020-07-30 10:05:00,13.04,13.04,12.97,13.04,194199.0,12.3657,12.3657,12.2993,12.3657,194199.0
2020-07-30 10:10:00,13.04,13.04,12.93,12.96,183493.0,12.3657,12.3657,12.2614,12.2898,183493.0
2020-07-30 10:15:00,12.96,12.98,12.9,12.92,185920.0,12.2898,12.3088,12.233,12.2519,185920.0
2020-07-30 10:20:00,12.91,12.92,12.83,12.91,515159.0,12.2424,12.2519,12.1666,12.2424,515159.0
2020-07-30 10:25:00,12.91,12.95,12.88,12.91,265948.0,12.2424,12.2804,12.214,12.2424,265948.0
2020-07-30 10:30:00,12.9,12.91,12.85,12.88,334372.0,12.233,12.2424,12.1855,12.214,334372.0
2020-07-30 10:35:00,12.89,12.9,12.82,12.83,262369.0,12.2235,12.233,12.1571,12.1666,262369.0
2020-07-30 10:40:00,12.83,12.85,12.79,12.79,238822.0,12.1666,12.1855,12.1286,12.1286,238822.0
2020-07-30 10:45:00,12.8,12.81,12.77,12.78,258786.0,12.1381,12.1476,12.1097,12.1192,258786.0
2020-07-30 10:50:00,12.78,12.81,12.73,12.77,453665.0,12.1192,12.1476,12.0717,12.1097,453665.0
2020-07-30 10:55:00,12.76,12.82,12.74,12.82,212427.0,12.1002,12.1571,12.0812,12.1571,212427.0
2020-07-30 11:00:00,12.82,12.83,12.78,12.8,245672.0,12.1571,12.1666,12.1192,12.1381,245672.0
2020-07-30 11:05:00,12.8,12.82,12.79,12.81,260748.0,12.1381,12.1571,12.1286,12.1476,260748.0
2020-07-30 11:10:00,12.81,12.81,12.76,12.77,214010.0,12.1476,12.1476,12.1002,12.1097,214010.0
2020-07-30 11:15:00,12.77,12.81,12.74,12.81,510655.0,12.1097,12.1476,12.0812,12.1476,510655.0
2020-07-30 11:20:00,12.81,12.85,12.8,12.81,327744.0,12.1476,12.1855,12.1381,12.1476,327744.0
2020-07-30 11:25:00,12.81,12.81,12.76,12.77,178134.0,12.1476,12.1476,12.1002,12.1097,178134.0
2020-07-30 11:30:00,12.77,12.84,12.76,12.84,178545.0,12.1097,12.1761,12.1002,12.1761,178545.0
2020-07-30 11:35:00,12.84,12.86,12.82,12.85,214646.0,12.1761,12.195,12.1571,12.1855,214646.0
2020-07-30 11:40:00,12.84,12.88,12.84,12.85,150599.0,12.1761,12.214,12.1761,12.1855,150599.0
2020-07-30 11:45:00,12.85,12.86,12.81,12.83,340022.0,12.1855,12.195,12.1476,12.1666,340022.0
2020-07-30 11:50:00,12.84,12.84,12.77,12.78,355845.0,12.1761,12.1761,12.1097,12.1192,355845.0
2020-07-30 11:55:00,12.79,12.8,12.75,12.79,311377.0,12.1286,12.1381,12.0907,12.1286,311377.0
2020-07-30 12:00:00,12.8,12.82,12.77,12.79,130341.0,12.1381,12.1571,12.1097,12.1286,130341.0
2020-07-30 12:05:00,12.79,12.8,12.74,12.79,253898.0,12.1286,12.1381,12.0812,12.1286,253898.0
2020-07-30 12:10:00,12.79,12.81,12.78,12.8,94149.0,12.1286,12.1476,12.1192,12.1381,94149.0
2020-07-30 12:15:00,12.8,12.87,12.79,12.85,167481.0,12.1381,12.2045,12.1286,12.1855,167481.0
2020-07-30 12:20:00,12.85,12.85,12.79,12.79,125168.0,12.1855,12.1855,12.1286,12.1286,125168.0
2020-07-30 12:25:00,12.79,12.81,12.77,12.8,171533.0,12.1286,12.1476,12.1097,12.1381,171533.0
2020-07-30 12:30:00,12.81,12.82,12.79,12.82,115760.0,12.1476,12.1571,12.1286,12.1571,115760.0
2020-07-30 12:35:00,12.82,12.85,12.81,12.82,129848.0,12.1571,12.1855,12.1476,12.1571,129848.0
2020-07-30 12:40:00,12.82,12.83,12.81,12.81,65826.0,12.1571,12.1666,12.1476,12.1476,65826.0
2020-07-30 12:45:00,12.81,12.83,12.81,12.83,133025.0,12.1476,12.1666,12.1476,12.1666,133025.0
2020-07-30 12:50:00,12.83,12.83,12.82,12.83,75416.0,12.1666,12.1666,12.1571,12.1666,75416.0
2020-07-30 12:55:00,12.83,12.85,12.82,12.84,109167.0,12.1666,12.1855,12.1571,12.1761,109167.0
2020-07-30 13:00:00,12.84,12.85,12.83,12.85,78725.0,12.1761,12.1855,12.1666,12.1855,78725.0
2020-07-30 13:05:00,12.85,12.9,12.84,12.89,212027.0,12.1855,12.233,12.1761,12.2235,212027.0
2020-07-30 13:10:00,12.9,12.9,12.88,12.89,73944.0,12.233,12.233,12.214,12.2235,73944.0
2020-07-30 13:15:00,12.89,12.93,12.89,12.93,144154.0,12.2235,12.2614,12.2235,12.2614,144154.0
2020-07-30 13:20:00,12.93,12.93,12.88,12.88,61724.0,12.2614,12.2614,12.214,12.214,61724.0
2020-07-30 13:25:00,12.88,12.89,12.85,12.86,140166.0,12.214,12.2235,12.1855,12.195,140166.0
2020-07-30 13:30:00,12.86,12.86,12.84,12.86,111228.0,12.195,12.195,12.1761,12.195,111228.0
2020-07-30 13:35:00,12.86,12.87,12.85,12.86,137774.0,12.195,12.2045,12.1855,12.195,137774.0
2020-07-30 13:40:00,12.86,12.88,12.86,12.88,86288.0,12.195,12.214,12.195,12.214,86288.0
2020-07-30 13:45:00,12.88,12.88,12.87,12.87,45751.0,12.214,12.214,12.2045,12.2045,45751.0
2020-07-30 13:50:00,12.87,12.9,12.87,12.88,130337.0,12.2045,12.233,12.2045,12.214,130337.0
2020-07-30 13:55:00,12.88,12.89,12.87,12.87,68133.0,12.214,12.2235,12.2045,12.2045,68133.0
2020-07-30 14:00:00,12.88,12.89,12.86,12.88,78092.0,12.214,12.2235,12.195,12.214,78092.0
2020-07-30 14:05:00,12.88,12.91,12.88,12.91,84531.0,12.214,12.2424,12.214,12.2424,84531.0
2020-07-30 14:10:00,12.91,12.92,12.89,12.9,118334.0,12.2424,12.2519,12.2235,12.233,118334.0
2020-07-30 14:15:00,12.9,12.92,12.89,12.89,95328.0,12.233,12.2519,12.2235,12.2235,95328.0
2020-07-30 14:20:00,12.89,12.91,12.87,12.89,164130.0,12.2235,12.2424,12.2045,12.2235,164130.0
2020-07-30 14:25:00,12.88,12.9,12.87,12.88,94320.0,12.214,12.233,12.2045,12.214,94320.0
2020-07-30 14:30:00,12.88,12.91,12.88,12.91,123861.0,12.214,12.2424,12.214,12.2424,123861.0
2020-07-30 14:35:00,12.91,12.92,12.89,12.91,174255.0,12.2424,12.2519,12.2235,12.2424,174255.0
2020-07-30 14:40:00,12.91,12.92,12.9,12.9,95553.0,12.2424,12.2519,12.233,12.233,95553.0
2020-07-30 14:45:00,12.91,12.91,12.89,12.9,136924.0,12.2424,12.2424,12.2235,12.233,136924.0
2020-07-30 14:50:00,12.91,12.91,12.88,12.88,107915.0,12.2424,12.2424,12.214,12.214,107915.0
2020-07-30 14:55:00,12.88,12.92,12.88,12.9,146363.0,12.214,12.2519,12.214,12.233,146363.0
2020-07-30 15:00:00,12.9,12.94,12.9,12.92,219028.0,12.233,12.2709,12.233,12.2519,219028.0
2020-07-30 15:05:00,12.91,12.92,12.89,12.9,163788.0,12.2424,12.2519,12.2235,12.233,163788.0
2020-07-30 15:10:00,12.9,12.91,12.87,12.91,170415.0,12.233,12.2424,12.2045,12.2424,170415.0
2020-07-30 15:15:00,12.91,12.95,12.89,12.95,132383.0,12.2424,12.2804,12.2235,12.2804,132383.0
2020-07-30 15:20:00,12.95,12.96,12.92,12.95,173282.0,12.2804,12.2898,12.2519,12.2804,173282.0
2020-07-30 15:25:00,12.94,12.95,12.93,12.94,156515.0,12.2709,12.2804,12.2614,12.2709,156515.0
2020-07-30 15:30:00,12.94,12.98,12.93,12.96,210726.0,12.2709,12.3088,12.2614,12.2898,210726.0
2020-07-30 15:35:00,12.96,12.97,12.95,12.96,116481.0,12.2898,12.2993,12.2804,12.2898,116481.0
2020-07-30 15:40:00,12.95,12.98,12.95,12.96,398182.0,12.2804,12.3088,12.2804,12.2898,398182.0
2020-07-30 15:45:00,12.96,12.97,12.93,12.95,346649.0,12.2898,12.2993,12.2614,12.2804,346649.0
2020-07-30 15:50:00,12.94,12.96,12.93,12.95,337072.0,12.2709,12.2898,12.2614,12.2804,337072.0
2020-07-30 15:55:00,12.95,12.97,12.93,12.95,748341.0,12.2804,12.2993,12.2614,12.2804,748341.0
2020-07-31 09:30:00,12.98,12.99,12.87,12.92,380587.0,12.3088,12.3183,12.2045,12.2519,380587.0
2020-07-31 09:35:00,12.92,12.92,12.84,12.85,231285.0,12.2519,12.2519,12.1761,12.1855,231285.0
2020-07-31 09:40:00,12.85,12.89,12.83,12.86,156328.0,12.1855,12.2235,12.1666,12.195,156328.0
2020-07-31 09:45:00,12.86,12.91,12.85,12.87,282318.0,12.195,12.2424,12.1855,12.2045,282318.0
2020-07-31 09:50:00,12.87,12.93,12.85,12.91,125805.0,12.2045,12.2614,12.1855,12.2424,125805.0
2020-07-31 09:55:00,12.91,12.95,12.87,12.95,103545.0,12.2424,12.2804,12.2045,12.2804,103545.0
2020-07-31 10:00:00,12.96,12.97,12.88,12.89,103368.0,12.2898,12.2993,12.214,12.2235,103368.0
2020-07-31 10:05:00,12.89,12.91,12.87,12.87,107724.0,12.2235,12.2424,12.2045,12.2045,107724.0
2020-07-31 10:10:00,12.86,12.87,12.82,12.83,133405.0,12.195,12.2045,12.1571,12.1666,133405.0
2020-07-31 10:15:00,12.84,12.84,12.78,12.79,290643.0,12.1761,12.1761,12.1192,12.1286,290643.0
2020-07-31 10:20:00,12.79,12.8,12.75,12.77,320070.0,12.1286,12.1381,12.0907,12.1097,320070.0
2020-07-31 10:25:00,12.77,12.77,12.73,12.76,328818.0,12.1097,12.1097,12.0717,12.1002,328818.0
2020-07-31 10:30:00,12.76,12.78,12.73,12.76,293702.0,12.1002,12.1192,12.0717,12.1002,293702.0
2020-07-31 10:35:00,12.76,12.79,12.76,12.78,92558.0,12.1002,12.1286,12.1002,12.1192,92558.0
2020-07-31 10:40:00,12.78,12.8,12.74,12.79,139419.0,12.1192,12.1381,12.0812,12.1286,139419.0
2020-07-31 10:45:00,12.79,12.79,12.75,12.78,164220.0,12.1286,12.1286,12.0907,12.1192,164220.0
2020-07-31 10:50:00,12.78,12.78,12.73,12.76,179900.0,12.1192,12.1192,12.0717,12.1002,179900.0
2020-07-31 10:55:00,12.76,12.83,12.73,12.83,139914.0,12.1002,12.1666,12.0717,12.1666,139914.0
2020-07-31 11:00:00,12.83,12.84,12.78,12.79,222705.0,12.1666,12.1761,12.1192,12.1286,222705.0
2020-07-31 11:05:00,12.79,12.82,12.78,12.78,101627.0,12.1286,12.1571,12.1192,12.1192,101627.0
2020-07-31 11:10:00,12.79,12.84,12.78,12.84,96911.0,12.1286,12.1761,12.1192,12.1761,96911.0
2020-07-31 11:15:00,12.83,12.84,12.8,12.84,135830.0,12.1666,12.1761,12.1381,12.1761,135830.0
2020-07-31 11:20:00,12.84,12.84,12.81,12.82,80785.0,12.1761,12.1761,12.1476,12.1571,80785.0
2020-07-31 11:25:00,12.83,12.88,12.82,12.88,110502.0,12.1666,12.214,12.1571,12.214,110502.0
2020-07-31 11:30:00,12.88,12.88,12.83,12.84,116190.0,12.214,12.214,12.1666,12.1761,116190.0
2020-07-31 11:35:00,12.84,12.89,12.82,12.89,133641.0,12.1761,12.2235,12.1571,12.2235,133641.0
2020-07-31 11:40:00,12.88,12.92,12.88,12.89,148950.0,12.214,12.2519,12.214,12.2235,148950.0
2020-07-31 11:45:00,12.89,12.9,12.87,12.9,54244.0,12.2235,12.233,12.2045,12.233,54244.0
2020-07-31 11:50:00,12.9,12.91,12.88,12.9,84121.0,12.233,12.2424,12.214,12.233,84121.0
2020-07-31 11:55:00,12.9,12.9,12.85,12.87,110768.0,12.233,12.233,12.1855,12.2045,110768.0
2020-07-31 12:00:00,12.87,12.87,12.83,12.86,105035.0,12.2045,12.2045,12.1666,12.195,105035.0
2020-07-31 12:05:00,12.86,12.88,12.83,12.85,79963.0,12.195,12.214,12.1666,12.1855,79963.0
2020-07-31 12:10:00,12.85,12.87,12.84,12.86,64199.0,12.1855,12.2045,12.1761,12.195,64199.0
2020-07-31 12:15:00,12.86,12.87,12.81,12.83,92081.0,12.195,12.2045,12.1476,12.1666,92081.0
2020-07-31 12:20:00,12.83,12.86,12.82,12.84,68216.0,12.1666,12.195,12.1571,12.1761,68216.0
2020-07-31 12:25:00,12.84,12.88,12.83,12.88,47929.0,12.1761,12.214,12.1666,12.214,47929.0
2020-07-31 12:30:00,12.87,12.88,12.84,12.84,75989.0,12.2045,12.214,12.1761,12.1761,75989.0
2020-07-31 12:35:00,12.84,12.84,12.8,12.82,135916.0,12.1761,12.1761,12.1381,12.1571,135916.0
2020-07-31 12:40:00,12.82,12.84,12.81,12.84,113863.0,12.1571,12.1761,12.1476,12.1761,113863.0
2020-07-31 12:45:00,12.84,12.86,12.82,12.85,101505.0,12.1761,12.195,12.1571,12.1855,101505.0
2020-07-31 12:50:00,12.85,12.86,12.83,12.85,139017.0,12.1855,12.195,12.1666,12.1855,139017.0
2020-07-31 12:55:00,12.85,12.87,12.8,12.86,370781.0,12.1855,12.2045,12.1381,12.195,370781.0
2020-07-31 13:00:00,12.86,12.86,12.83,12.84,79554.0,12.195,12.195,12.1666,12.1761,79554.0
2020-07-31 13:05:00,12.84,12.85,12.83,12.84,119083.0,12.1761,12.1855,12.1666,12.1761,119083.0
2020-07-31 13:10:00,12.84,12.87,12.83,12.87,112771.0,12.1761,12.2045,12.1666,12.2045,112771.0
2020-07-31 13:15:00,12.87,12.87,12.85,12.87,70609.0,12.2045,12.2045,12.1855,12.2045,70609.0
2020-07-31 13:20:00,12.87,12.89,12.86,12.88,244842.0,12.2045,12.2235,12.195,12.214,244842.0
2020-07-31 13:25:00,12.88,12.9,12.87,12.9,80033.0,12.214,12.233,12.2045,12.233,80033.0
2020-07-31 13:30:00,12.9,12.91,12.86,12.87,120046.0,12.233,12.2424,12.195,12.2045,120046.0
2020-07-31 13:35:00,12.87,12.87,12.84,12.85,117692.0,12.2045,12.2045,12.1761,12.1855,117692.0
2020-07-31 13:40:00,12.85,12.87,12.84,12.85,121846.0,12.1855,12.2045,12.1761,12.1855,121846.0
2020-07-31 13:45:00,12.85,12.85,12.83,12.85,143788.0,12.1855,12.1855,12.1666,12.1855,143788.0
2020-07-31 13:50:00,12.85,12.87,12.83,12.84,330001.0,12.1855,12.2045,12.1666,12.1761,330001.0
2020-07-31 13:55:00,12.84,12.84,12.81,12.83,123295.0,12.1761,12.1761,12.1476,12.1666,123295.0
2020-07-31 14:00:00,12.83,12.86,12.8,12.83,414283.0,12.1666,12.195,12.1381,12.1666,414283.0
2020-07-31 14:05:00,12.83,12.83,12.8,12.81,135848.0,12.1666,12.1666,12.1381,12.1476,135848.0
2020-07-31 14:10:00,12.8,12.81,12.78,12.79,115523.0,12.1381,12.1476,12.1192,12.1286,115523.0
2020-07-31 14:15:00,12.78,12.81,12.78,12.79,92968.0,12.1192,12.1476,12.1192,12.1286,92968.0
2020-07-31 14:20:00,12.79,12.82,12.79,12.82,69847.0,12.1286,12.1571,12.1286,12.1571,69847.0
2020-07-31 14:25:00,12.82,12.84,12.81,12.84,218116.0,12.1571,12.1761,12.1476,12.1761,218116.0
2020-07-31 14:30:00,12.84,12.84,12.82,12.84,76452.0,12.1761,12.1761,12.1571,12.1761,76452.0
2020-07-31 14:35:00,12.84,12.84,12.81,12.82,96112.0,12.1761,12.1761,12.1476,12.1571,96112.0
2020-07-31 14:40:00,12.82,12.84,12.8,12.84,95213.0,12.1571,12.1761,12.1381,12.1761,95213.0
2020-07-31 14:45:00,12.84,12.84,12.82,12.82,46578.0,12.1761,12.1761,12.1571,12.1571,46578.0
2020-07-31 14:50:00,12.82,12.86,12.82,12.84,125518.0,12.1571,12.195,12.1571,12.1761,125518.0
2020-07-31 14:55:00,12.84,12.87,12.84,12.87,144952.0,12.1761,12.2045,12.1761,12.2045,144952.0
2020-07-31 15:00:00,12.87,12.89,12.85,12.88,130315.0,12.2045,12.2235,12.1855,12.214,130315.0
2020-07-31 15:05:00,12.87,12.88,12.86,12.88,82817.0,12.2045,12.214,12.195,12.214,82817.0
2020-07-31 15:10:00,12.88,12.88,12.85,12.88,70927.0,12.214,12.214,12.1855,12.214,70927.0
2020-07-31 15:15:00,12.87,12.89,12.84,12.88,172204.0,12.2045,12.2235,12.1761,12.214,172204.0
2020-07-31 15:20:00,12.88,12.9,12.87,12.9,96869.0,12.214,12.233,12.2045,12.233,96869.0
2020-07-31 15:25:00,12.9,12.9,12.87,12.88,131357.0,12.233,12.233,12.2045,12.214,131357.0
2020-07-31 15:30:00,12.89,12.9,12.87,12.88,166035.0,12.2235,12.233,12.2045,12.214,166035.0
2020-07-31 15:35:00,12.88,12.89,12.86,12.88,166792.0,12.214,12.2235,12.195,12.214,166792.0
2020-07-31 15:40:00,12.87,12.88,12.86,12.87,176741.0,12.2045,12.214,12.195,12.2045,176741.0
2020-07-31 15:45:00,12.87,12.89,12.86,12.88,388067.0,12.2045,12.2235,12.195,12.214,388067.0
2020-07-31 15:50:00,12.89,12.89,12.84,12.87,468445.0,12.2235,12.2235,12.1761,12.2045,468445.0
2020-07-31 15:55:00,12.87,12.93,12.86,12.93,616777.0,12.2045,12.2614,12.195,12.2614,616777.0
2020-08-03 09:30:00,13.15,13.17,12.97,12.99,495297.0,12.47,12.489,12.2993,12.3183,495297.0
2020-08-03 09:35:00,12.99,13.06,12.94,12.95,168382.0,12.3183,12.3847,12.2709,12.2804,168382.0
2020-08-03 09:40:00,12.95,12.98,12.92,12.96,245186.0,12.2804,12.3088,12.2519,12.2898,245186.0
2020-08-03 09:45:00,12.96,12.99,12.95,12.99,171761.0,12.2898,12.3183,12.2804,12.3183,171761.0
2020-08-03 09:50:00,12.99,13.02,12.96,12.96,154207.0,12.3183,12.3467,12.2898,12.2898,154207.0
2020-08-03 09:55:00,12.96,12.99,12.96,12.97,370899.0,12.2898,12.3183,12.2898,12.2993,370899.0
2020-08-03 10:00:00,12.98,13.06,12.96,13.04,392085.0,12.3088,12.3847,12.2898,12.3657,392085.0
2020-08-03 10:05:00,13.04,13.11,13.01,13.09,320805.0,12.3657,12.4321,12.3373,12.4131,320805.0
2020-08-03 10:10:00,13.09,13.11,13.04,13.04,295234.0,12.4131,12.4321,12.3657,12.3657,295234.0
2020-08-03 10:15:00,13.05,13.07,12.99,13.0,294728.0,12.3752,12.3942,12.3183,12.3278,294728.0
2020-08-03 10:20:00,13.0,13.02,12.98,13.01,110444.0,12.3278,12.3467,12.3088,12.3373,110444.0
2020-08-03 10:25:00,13.02,13.03,12.98,12.98,111514.0,12.3467,12.3562,12.3088,12.3088,111514.0
2020-08-03 10:30:00,12.99,13.04,12.98,13.04,143463.0,12.3183,12.3657,12.3088,12.3657,143463.0
2020-08-03 10:35:00,13.04,13.07,13.02,13.07,134515.0,12.3657,12.3942,12.3467,12.3942,134515.0
2020-08-03 10:40:00,13.07,13.08,13.01,13.02,173662.0,12.3942,12.4036,12.3373,12.3467,173662.0
2020-08-03 10:45:00,13.02,13.03,12.99,13.0,147002.0,12.3467,12.3562,12.3183,12.3278,147002.0
2020-08-03 10:50:00,13.0,13.03,13.0,13.03,78832.0,12.3278,12.3562,12.3278,12.3562,78832.0
2020-08-03 10:55:00,13.03,13.04,13.01,13.03,121270.0,12.3562,12.3657,12.3373,12.3562,121270.0
2020-08-03 11:00:00,13.03,13.05,13.01,13.04,95171.0,12.3562,12.3752,12.3373,12.3657,95171.0
2020-08-03 11:05:00,13.05,13.05,13.01,13.01,84702.0,12.3752,12.3752,12.3373,12.3373,84702.0
2020-08-03 11:10:00,13.01,13.02,12.99,13.0,57346.0,12.3373,12.3467,12.3183,12.3278,57346.0
2020-08-03 11:15:00,13.01,13.01,12.99,13.0,68961.0,12.3373,12.3373,12.3183,12.3278,68961.0
2020-08-03 11:20:00,13.0,13.02,12.99,13.02,126928.0,12.3278,12.3467,12.3183,12.3467,126928.0
2020-08-03 11:25:00,13.01,13.07,13.01,13.07,157614.0,12.3373,12.3942,12.3373,12.3942,157614.0
2020-08-03 11:30:00,13.07,13.08,13.06,13.06,68646.0,12.3942,12.4036,12.3847,12.3847,68646.0
2020-08-03 11:35:00,13.07,13.1,13.06,13.07,308974.0,12.3942,12.4226,12.3847,12.3942,308974.0
2020-08-03 11:40:00,13.08,13.11,13.07,13.09,316038.0,12.4036,12.4321,12.3942,12.4131,316038.0
2020-08-03 11:45:00,13.09,13.1,13.07,13.09,108180.0,12.4131,12.4226,12.3942,12.4131,108180.0
2020-08-03 11:50:00,13.09,13.14,13.08,13.13,137654.0,12.4131,12.4605,12.4036,12.4511,137654.0
2020-08-03 11:55:00,13.13,13.14,13.08,13.08,151310.0,12.4511,12.4605,12.4036,12.4036,151310.0
2020-08-03 12:00:00,13.09,13.1,13.07,13.09,72567.0,12.4131,12.4226,12.3942,12.4131,72567.0
2020-08-03 12:05:00,13.08,13.1,13.08,13.09,72900.0,12.4036,12.4226,12.4036,12.4131,72900.0
2020-08-03 12:10:00,13.09,13.12,13.08,13.11,104163.0,12.4131,12.4416,12.4036,12.4321,104163.0
2020-08-03 12:15:00,13.11,13.12,13.09,13.12,149539.0,12.4321,12.4416,12.4131,12.4416,149539.0
2020-08-03 12:20:00,13.12,13.14,13.1,13.13,115096.0,12.4416,12.4605,12.4226,12.4511,115096.0
2020-08-03 12:25:00,13.14,13.15,13.13,13.13,75081.0,12.4605,12.47,12.4511,12.4511,75081.0
2020-08-03 12:30:00,13.13,13.15,13.12,13.13,65554.0,12.4511,12.47,12.4416,12.4511,65554.0
2020-08-03 12:35:00,13.13,13.14,13.12,13.13,51885.0,12.4511,12.4605,12.4416,12.4511,51885.0
2020-08-03 12:40:00,13.13,13.14,13.12,13.12,53523.0,12.4511,12.4605,12.4416,12.4416,53523.0
2020-08-03 12:45:00,13.12,13.17,13.12,13.17,126850.0,12.4416,12.489,12.4416,12.489,126850.0
2020-08-03 12:50:00,13.17,13.17,13.13,13.16,190181.0,12.489,12.489,12.4511,12.4795,190181.0
2020-08-03 12:55:00,13.16,13.17,13.14,13.15,103037.0,12.4795,12.489,12.4605,12.47,103037.0
2020-08-03 13:00:00,13.14,13.16,13.13,13.15,50809.0,12.4605,12.4795,12.4511,12.47,50809.0
2020-08-03 13:05:00,13.15,13.17,13.12,13.16,143081.0,12.47,12.489,12.4416,12.4795,143081.0
2020-08-03 13:10:00,13.16,13.17,13.14,13.16,61451.0,12.4795,12.489,12.4605,12.4795,61451.0
2020-08-03 13:15:00,13.17,13.19,13.15,13.16,149355.0,12.489,12.508,12.47,12.4795,149355.0
2020-08-03 13:20:00,13.16,13.18,13.14,13.18,84281.0,12.4795,12.4985,12.4605,12.4985,84281.0
2020-08-03 13:25:00,13.18,13.18,13.14,13.16,82269.0,12.4985,12.4985,12.4605,12.4795,82269.0
2020-08-03 13:30:00,13.16,13.19,13.15,13.19,76397.0,12.4795,12.508,12.47,12.508,76397.0
2020-08-03 13:35:00,13.19,13.2,13.16,13.17,163665.0,12.508,12.5174,12.4795,12.489,163665.0
2020-08-03 13:40:00,13.17,13.18,13.15,13.16,57043.0,12.489,12.4985,12.47,12.4795,57043.0
2020-08-03 13:45:00,13.16,13.18,13.15,13.18,75979.0,12.4795,12.4985,12.47,12.4985,75979.0
2020-08-03 13:50:00,13.18,13.19,13.16,13.18,94495.0,12.4985,12.508,12.4795,12.4985,94495.0
2020-08-03 13:55:00,13.18,13.18,13.15,13.16,195964.0,12.4985,12.4985,12.47,12.4795,195964.0
2020-08-03 14:00:00,13.16,13.18,13.16,13.17,49798.0,12.4795,12.4985,12.4795,12.489,49798.0
2020-08-03 14:05:00,13.17,13.18,13.16,13.17,44803.0,12.489,12.4985,12.4795,12.489,44803.0
2020-08-03 14:10:00,13.17,13.19,13.16,13.19,84976.0,12.489,12.508,12.4795,12.508,84976.0
2020-08-03 14:15:00,13.18,13.2,13.17,13.19,76780.0,12.4985,12.5174,12.489,12.508,76780.0
2020-08-03 14:20:00,13.18,13.19,13.18,13.18,41742.0,12.4985,12.508,12.4985,12.4985,41742.0
2020-08-03 14:25:00,13.19,13.19,13.15,13.16,268476.0,12.508,12.508,12.47,12.4795,268476.0
2020-08-03 14:30:00,13.16,13.16,13.12,13.13,62250.0,12.4795,12.4795,12.4416,12.4511,62250.0
2020-08-03 14:35:00,13.13,13.15,13.12,13.15,79564.0,12.4511,12.47,12.4416,12.47,79564.0
2020-08-03 14:40:00,13.15,13.15,13.13,13.13,260084.0,12.47,12.47,12.4511,12.4511,260084.0
2020-08-03 14:45:00,13.13,13.14,13.11,13.13,105336.0,12.4511,12.4605,12.4321,12.4511,105336.0
2020-08-03 14:50:00,13.12,13.16,13.12,13.15,70198.0,12.4416,12.4795,12.4416,12.47,70198.0
2020-08-03 14:55:00,13.15,13.16,13.14,13.15,90215.0,12.47,12.4795,12.4605,12.47,90215.0
2020-08-03 15:00:00,13.15,13.16,13.14,13.15,38157.0,12.47,12.4795,12.4605,12.47,38157.0
2020-08-03 15:05:00,13.14,13.15,13.11,13.13,213485.0,12.4605,12.47,12.4321,12.4511,213485.0
2020-08-03 15:10:00,13.12,13.13,13.1,13.1,332423.0,12.4416,12.4511,12.4226,12.4226,332423.0
2020-08-03 15:15:00,13.1,13.13,13.09,13.11,173101.0,12.4226,12.4511,12.4131,12.4321,173101.0
2020-08-03 15:20:00,13.12,13.13,13.11,13.13,80814.0,12.4416,12.4511,12.4321,12.4511,80814.0
2020-08-03 15:25:00,13.13,13.14,13.11,13.13,89289.0,12.4511,12.4605,12.4321,12.4511,89289.0
2020-08-03 15:30:00,13.13,13.16,13.12,13.14,311597.0,12.4511,12.4795,12.4416,12.4605,311597.0
2020-08-03 15:35:00,13.14,13.16,13.13,13.15,104157.0,12.4605,12.4795,12.4511,12.47,104157.0
2020-08-03 15:40:00,13.15,13.17,13.14,13.17,160484.0,12.47,12.489,12.4605,12.489,160484.0
2020-08-03 15:45:00,13.17,13.18,13.15,13.16,437395.0,12.489,12.4985,12.47,12.4795,437395.0
2020-08-03 15:50:00,13.16,13.18,13.13,13.18,680291.0,12.4795,12.4985,12.4511,12.4985,680291.0
2020-08-03 15:55:00,13.18,13.19,13.08,13.1,1135451.0,12.4985,12.508,12.4036,12.4226,1135451.0
2020-08-04 09:30:00,12.81,12.91,12.69,12.73,920233.0,12.1476,12.2424,12.0338,12.0717,920233.0
2020-08-04 09:35:00,12.73,12.74,12.63,12.63,553644.0,12.0717,12.0812,11.9769,11.9769,553644.0
2020-08-04 09:40:00,12.62,12.63,12.44,12.6,1112816.0,11.9674,11.9769,11.7967,11.9485,1112816.0
2020-08-04 09:45:00,12.61,12.64,12.56,12.63,591544.0,11.9579,11.9864,11.9105,11.9769,591544.0
2020-08-04 09:50:00,12.63,12.71,12.55,12.55,434894.0,11.9769,12.0528,11.901,11.901,434894.0
2020-08-04 09:55:00,12.55,12.62,12.49,12.61,475257.0,11.901,11.9674,11.8442,11.9579,475257.0
2020-08-04 10:00:00,12.61,12.66,12.59,12.66,274331.0,11.9579,12.0054,11.939,12.0054,274331.0
2020-08-04 10:05:00,12.66,12.7,12.63,12.69,312798.0,12.0054,12.0433,11.9769,12.0338,312798.0
2020-08-04 10:10:00,12.7,12.72,12.65,12.67,201151.0,12.0433,12.0623,11.9959,12.0148,201151.0
2020-08-04 10:15:00,12.67,12.7,12.64,12.69,135579.0,12.0148,12.0433,11.9864,12.0338,135579.0
2020-08-04 10:20:00,12.7,12.71,12.66,12.69,143880.0,12.0433,12.0528,12.0054,12.0338,143880.0
2020-08-04 10:25:00,12.69,12.71,12.66,12.68,124410.0,12.0338,12.0528,12.0054,12.0243,124410.0
2020-08-04 10:30:00,12.68,12.69,12.66,12.67,111670.0,12.0243,12.0338,12.0054,12.0148,111670.0
2020-08-04 10:35:00,12.67,12.73,12.67,12.72,191259.0,12.0148,12.0717,12.0148,12.0623,191259.0
2020-08-04 10:40:00,12.71,12.74,12.7,12.71,91954.0,12.0528,12.0812,12.0433,12.0528,91954.0
2020-08-04 10:45:00,12.71,12.75,12.71,12.73,132198.0,12.0528,12.0907,12.0528,12.0717,132198.0
2020-08-04 10:50:00,12.73,12.75,12.71,12.71,214619.0,12.0717,12.0907,12.0528,12.0528,214619.0
2020-08-04 10:55:00,12.71,12.75,12.7,12.75,288001.0,12.0528,12.0907,12.0433,12.0907,288001.0
2020-08-04 11:00:00,12.75,12.77,12.73,12.74,185887.0,12.0907,12.1097,12.0717,12.0812,185887.0
2020-08-04 11:05:00,12.75,12.76,12.74,12.75,73957.0,12.0907,12.1002,12.0812,12.0907,73957.0
2020-08-04 11:10:00,12.75,12.79,12.74,12.79,281020.0,12.0907,12.1286,12.0812,12.1286,281020.0
2020-08-04 11:15:00,12.79,12.82,12.75,12.79,397051.0,12.1286,12.1571,12.0907,12.1286,397051.0
2020-08-04 11:20:00,12.79,12.8,12.75,12.77,289346.0,12.1286,12.1381,12.0907,12.1097,289346.0
2020-08-04 11:25:00,12.77,12.82,12.76,12.79,234331.0,12.1097,12.1571,12.1002,12.1286,234331.0
2020-08-04 11:30:00,12.79,12.81,12.79,12.8,163728.0,12.1286,12.1476,12.1286,12.1381,163728.0
2020-08-04 11:35:00,12.8,12.82,12.76,12.77,180529.0,12.1381,12.1571,12.1002,12.1097,180529.0
2020-08-04 11:40:00,12.77,12.81,12.76,12.8,164352.0,12.1097,12.1476,12.1002,12.1381,164352.0
2020-08-04 11:45:00,12.79,12.83,12.79,12.8,130183.0,12.1286,12.1666,12.1286,12.1381,130183.0
2020-08-04 11:50:00,12.8,12.82,12.8,12.82,63574.0,12.1381,12.1571,12.1381,12.1571,63574.0
2020-08-04 11:55:00,12.82,12.82,12.78,12.79,80261.0,12.1571,12.1571,12.1192,12.1286,80261.0
2020-08-04 12:00:00,12.79,12.8,12.79,12.79,24925.0,12.1286,12.1381,12.1286,12.1286,24925.0
2020-08-04 12:05:00,12.8,12.8,12.77,12.79,88462.0,12.1381,12.1381,12.1097,12.1286,88462.0
2020-08-04 12:10:00,12.8,12.8,12.79,12.8,51549.0,12.1381,12.1381,12.1286,12.1381,51549.0
2020-08-04 12:15:00,12.79,12.82,12.79,12.82,164646.0,12.1286,12.1571,12.1286,12.1571,164646.0
2020-08-04 12:20:00,12.82,12.83,12.81,12.83,96941.0,12.1571,12.1666,12.1476,12.1666,96941.0
2020-08-04 12:25:00,12.83,12.83,12.81,12.81,101389.0,12.1666,12.1666,12.1476,12.1476,101389.0
2020-08-04 12:30:00,12.81,12.82,12.78,12.82,115091.0,12.1476,12.1571,12.1192,12.1571,115091.0
2020-08-04 12:35:00,12.82,12.82,12.79,12.79,41592.0,12.1571,12.1571,12.1286,12.1286,41592.0
2020-08-04 12:40:00,12.79,12.8,12.78,12.79,45149.0,12.1286,12.1381,12.1192,12.1286,45149.0
2020-08-04 12:45:00,12.79,12.81,12.78,12.79,124127.0,12.1286,12.1476,12.1192,12.1286,124127.0
2020-08-04 12:50:00,12.79,12.8,12.78,12.78,78409.0,12.1286,12.1381,12.1192,12.1192,78409.0
2020-08-04 12:55:00,12.78,12.79,12.76,12.78,184642.0,12.1192,12.1286,12.1002,12.1192,184642.0
2020-08-04 13:00:00,12.78,12.79,12.76,12.77,175416.0,12.1192,12.1286,12.1002,12.1097,175416.0
2020-08-04 13:05:00,12.78,12.79,12.77,12.79,112102.0,12.1192,12.1286,12.1097,12.1286,112102.0
2020-08-04 13:10:00,12.79,12.83,12.78,12.83,89597.0,12.1286,12.1666,12.1192,12.1666,89597.0
2020-08-04 13:15:00,12.82,12.85,12.81,12.83,110089.0,12.1571,12.1855,12.1476,12.1666,110089.0
2020-08-04 13:20:00,12.83,12.85,12.82,12.85,85259.0,12.1666,12.1855,12.1571,12.1855,85259.0
2020-08-04 13:25:00,12.85,12.87,12.83,12.86,124680.0,12.1855,12.2045,12.1666,12.195,124680.0
2020-08-04 13:30:00,12.86,12.91,12.86,12.9,245163.0,12.195,12.2424,12.195,12.233,245163.0
2020-08-04 13:35:00,12.9,12.9,12.88,12.88,77453.0,12.233,12.233,12.214,12.214,77453.0
2020-08-04 13:40:00,12.88,12.91,12.88,12.89,115832.0,12.214,12.2424,12.214,12.2235,115832.0
2020-08-04 13:45:00,12.9,12.9,12.88,12.9,91777.0,12.233,12.233,12.214,12.233,91777.0
2020-08-04 13:50:00,12.89,12.9,12.87,12.88,159233.0,12.2235,12.233,12.2045,12.214,159233.0
2020-08-04 13:55:00,12.89,12.9,12.88,12.89,54858.0,12.2235,12.233,12.214,12.2235,54858.0
2020-08-04 14:00:00,12.88,12.93,12.88,12.92,139727.0,12.214,12.2614,12.214,12.2519,139727.0
2020-08-04 14:05:00,12.93,12.93,12.89,12.9,67735.0,12.2614,12.2614,12.2235,12.233,67735.0
2020-08-04 14:10:00,12.89,12.91,12.88,12.9,56057.0,12.2235,12.2424,12.214,12.233,56057.0
2020-08-04 14:15:00,12.89,12.91,12.88,12.89,53925.0,12.2235,12.2424,12.214,12.2235,53925.0
2020-08-04 14:20:00,12.89,12.92,12.88,12.9,105026.0,12.2235,12.2519,12.214,12.233,105026.0
2020-08-04 14:25:00,12.9,12.9,12.86,12.87,62712.0,12.233,12.233,12.195,12.2045,62712.0
2020-08-04 14:30:00,12.87,12.87,12.82,12.83,138409.0,12.2045,12.2045,12.1571,12.1666,138409.0
2020-08-04 14:35:00,12.83,12.85,12.82,12.83,134955.0,12.1666,12.1855,12.1571,12.1666,134955.0
2020-08-04 14:40:00,12.83,12.86,12.82,12.86,62978.0,12.1666,12.195,12.1571,12.195,62978.0
2020-08-04 14:45:00,12.86,12.87,12.85,12.87,83538.0,12.195,12.2045,12.1855,12.2045,83538.0
2020-08-04 14:50:00,12.87,12.91,12.85,12.9,138308.0,12.2045,12.2424,12.1855,12.233,138308.0
2020-08-04 14:55:00,12.91,12.91,12.89,12.9,216550.0,12.2424,12.2424,12.2235,12.233,216550.0
2020-08-04 15:00:00,12.91,12.91,12.89,12.9,72323.0,12.2424,12.2424,12.2235,12.233,72323.0
2020-08-04 15:05:00,12.9,12.91,12.89,12.91,132169.0,12.233,12.2424,12.2235,12.2424,132169.0
2020-08-04 15:10:00,12.91,12.91,12.89,12.91,73239.0,12.2424,12.2424,12.2235,12.2424,73239.0
2020-08-04 15:15:00,12.91,12.93,12.89,12.93,148187.0,12.2424,12.2614,12.2235,12.2614,148187.0
2020-08-04 15:20:00,12.93,12.96,12.92,12.96,83114.0,12.2614,12.2898,12.2519,12.2898,83114.0
2020-08-04 15:25:00,12.96,12.96,12.92,12.92,161194.0,12.2898,12.2898,12.2519,12.2519,161194.0
2020-08-04 15:30:00,12.93,12.96,12.92,12.96,199119.0,12.2614,12.2898,12.2519,12.2898,199119.0
2020-08-04 15:35:00,12.96,12.97,12.93,12.96,213953.0,12.2898,12.2993,12.2614,12.2898,213953.0
2020-08-04 15:40:00,12.96,12.97,12.95,12.96,222412.0,12.2898,12.2993,12.2804,12.2898,222412.0
2020-08-04 15:45:00,12.95,12.96,12.93,12.94,419681.0,12.2804,12.2898,12.2614,12.2709,419681.0
2020-08-04 15:50:00,12.93,12.96,12.92,12.94,330176.0,12.2614,12.2898,12.2519,12.2709,330176.0
2020-08-04 15:55:00,12.94,12.96,12.93,12.96,660220.0,12.2709,12.2898,12.2614,12.2898,660220.0
2020-08-05 09:30:00,13.33,13.8,13.33,13.79,1505763.0,12.6407,13.0864,12.6407,13.0769,1505763.0
2020-08-05 09:35:00,13.79,13.88,13.71,13.86,821270.0,13.0769,13.1623,13.0011,13.1433,821270.0
2020-08-05 09:40:00,13.86,13.94,13.83,13.92,828821.0,13.1433,13.2192,13.1149,13.2002,828821.0
2020-08-05 09:45:00,13.92,13.98,13.83,13.97,952034.0,13.2002,13.2571,13.1149,13.2476,952034.0
2020-08-05 09:50:00,13.97,14.1,13.95,14.09,1435652.0,13.2476,13.3709,13.2287,13.3614,1435652.0
2020-08-05 09:55:00,14.09,14.13,14.02,14.03,663414.0,13.3614,13.3993,13.295,13.3045,663414.0
2020-08-05 10:00:00,14.04,14.18,14.02,14.18,627845.0,13.314,13.4468,13.295,13.4468,627845.0
2020-08-05 10:05:00,14.18,14.2,14.04,14.05,815865.0,13.4468,13.4657,13.314,13.3235,815865.0
2020-08-05 10:10:00,14.06,14.19,14.05,14.16,452863.0,13.333,13.4562,13.3235,13.4278,452863.0
2020-08-05 10:15:00,14.15,14.16,14.05,14.14,384067.0,13.4183,13.4278,13.3235,13.4088,384067.0
2020-08-05 10:20:00,14.14,14.18,14.11,14.17,300749.0,13.4088,13.4468,13.3804,13.4373,300749.0
2020-08-05 10:25:00,14.17,14.18,14.12,14.17,279473.0,13.4373,13.4468,13.3899,13.4373,279473.0
2020-08-05 10:30:00,14.17,14.23,14.16,14.21,385811.0,13.4373,13.4942,13.4278,13.4752,385811.0
2020-08-05 10:35:00,14.21,14.3,14.2,14.27,576078.0,13.4752,13.5606,13.4657,13.5321,576078.0
2020-08-05 10:40:00,14.27,14.28,14.19,14.27,706540.0,13.5321,13.5416,13.4562,13.5321,706540.0
2020-08-05 10:45:00,14.28,14.3,14.25,14.3,418955.0,13.5416,13.5606,13.5131,13.5606,418955.0
2020-08-05 10:50:00,14.3,14.32,14.23,14.24,429538.0,13.5606,13.5795,13.4942,13.5037,429538.0
2020-08-05 10:55:00,14.24,14.27,14.2,14.22,379496.0,13.5037,13.5321,13.4657,13.4847,379496.0
2020-08-05 11:00:00,14.21,14.34,14.2,14.33,872513.0,13.4752,13.5985,13.4657,13.589,872513.0
2020-08-05 11:05:00,14.33,14.43,14.32,14.37,700784.0,13.589,13.6838,13.5795,13.6269,700784.0
2020-08-05 11:10:00,14.37,14.39,14.33,14.39,361666.0,13.6269,13.6459,13.589,13.6459,361666.0
2020-08-05 11:15:00,14.38,14.39,14.36,14.39,215618.0,13.6364,13.6459,13.6175,13.6459,215618.0
2020-08-05 11:20:00,14.38,14.39,14.33,14.36,371395.0,13.6364,13.6459,13.589,13.6175,371395.0
2020-08-05 11:25:00,14.37,14.39,14.34,14.38,343625.0,13.6269,13.6459,13.5985,13.6364,343625.0
2020-08-05 11:30:00,14.38,14.4,14.36,14.37,314657.0,13.6364,13.6554,13.6175,13.6269,314657.0
2020-08-05 11:35:00,14.38,14.4,14.29,14.32,623617.0,13.6364,13.6554,13.5511,13.5795,623617.0
2020-08-05 11:40:00,14.31,14.32,14.25,14.28,400994.0,13.57,13.5795,13.5131,13.5416,400994.0
2020-08-05 11:45:00,14.27,14.37,14.27,14.36,329170.0,13.5321,13.6269,13.5321,13.6175,329170.0
2020-08-05 11:50:00,14.36,14.36,14.27,14.29,270779.0,13.6175,13.6175,13.5321,13.5511,270779.0
2020-08-05 11:55:00,14.29,14.29,14.24,14.26,297069.0,13.5511,13.5511,13.5037,13.5226,297069.0
2020-08-05 12:00:00,14.24,14.25,14.15,14.18,241607.0,13.5037,13.5131,13.4183,13.4468,241607.0
2020-08-05 12:05:00,14.17,14.18,14.11,14.16,261277.0,13.4373,13.4468,13.3804,13.4278,261277.0
2020-08-05 12:10:00,14.17,14.17,14.12,14.15,196182.0,13.4373,13.4373,13.3899,13.4183,196182.0
2020-08-05 12:15:00,14.15,14.19,14.14,14.14,186312.0,13.4183,13.4562,13.4088,13.4088,186312.0
2020-08-05 12:20:00,14.14,14.14,14.06,14.07,238918.0,13.4088,13.4088,13.333,13.3425,238918.0
2020-08-05 12:25:00,14.07,14.12,14.06,14.09,286938.0,13.3425,13.3899,13.333,13.3614,286938.0
2020-08-05 12:30:00,14.08,14.09,14.05,14.07,220975.0,13.3519,13.3614,13.3235,13.3425,220975.0
2020-08-05 12:35:00,14.06,14.1,14.02,14.09,290599.0,13.333,13.3709,13.295,13.3614,290599.0
2020-08-05 12:40:00,14.08,14.1,14.03,14.1,200430.0,13.3519,13.3709,13.3045,13.3709,200430.0
2020-08-05 12:45:00,14.09,14.1,14.03,14.05,193334.0,13.3614,13.3709,13.3045,13.3235,193334.0
2020-08-05 12:50:00,14.05,14.06,14.01,14.03,159219.0,13.3235,13.333,13.2856,13.3045,159219.0
2020-08-05 12:55:00,14.04,14.04,13.95,13.99,422411.0,13.314,13.314,13.2287,13.2666,422411.0
2020-08-05 13:00:00,14.0,14.06,13.98,14.03,452516.0,13.2761,13.333,13.2571,13.3045,452516.0
2020-08-05 13:05:00,14.04,14.09,14.02,14.03,262203.0,13.314,13.3614,13.295,13.3045,262203.0
2020-08-05 13:10:00,14.03,14.04,14.0,14.03,146082.0,13.3045,13.314,13.2761,13.3045,146082.0
2020-08-05 13:15:00,14.02,14.1,14.02,14.08,441732.0,13.295,13.3709,13.295,13.3519,441732.0
2020-08-05 13:20:00,14.08,14.11,14.06,14.09,276230.0,13.3519,13.3804,13.333,13.3614,276230.0
2020-08-05 13:25:00,14.09,14.1,14.06,14.07,149453.0,13.3614,13.3709,13.333,13.3425,149453.0
2020-08-05 13:30:00,14.06,14.11,14.05,14.09,150529.0,13.333,13.3804,13.3235,13.3614,150529.0
2020-08-05 13:35:00,14.09,14.1,14.07,14.08,139673.0,13.3614,13.3709,13.3425,13.3519,139673.0
2020-08-05 13:40:00,14.08,14.1,14.06,14.08,123731.0,13.3519,13.3709,13.333,13.3519,123731.0
2020-08-05 13:45:00,14.08,14.12,14.06,14.09,284876.0,13.3519,13.3899,13.333,13.3614,284876.0
2020-08-05 13:50:00,14.09,14.13,14.07,14.12,469106.0,13.3614,13.3993,13.3425,13.3899,469106.0
2020-08-05 13:55:00,14.13,14.17,14.12,14.17,246809.0,13.3993,13.4373,13.3899,13.4373,246809.0
2020-08-05 14:00:00,14.17,14.2,14.16,14.2,314937.0,13.4373,13.4657,13.4278,13.4657,314937.0
2020-08-05 14:05:00,14.2,14.24,14.15,14.17,422077.0,13.4657,13.5037,13.4183,13.4373,422077.0
2020-08-05 14:10:00,14.17,14.18,14.11,14.12,208776.0,13.4373,13.4468,13.3804,13.3899,208776.0
2020-08-05 14:15:00,14.12,14.14,14.1,14.12,204942.0,13.3899,13.4088,13.3709,13.3899,204942.0
2020-08-05 14:20:00,14.12,14.14,14.1,14.11,297202.0,13.3899,13.4088,13.3709,13.3804,297202.0
2020-08-05 14:25:00,14.11,14.11,14.07,14.1,206063.0,13.3804,13.3804,13.3425,13.3709,206063.0
2020-08-05 14:30:00,14.1,14.11,14.08,14.1,250946.0,13.3709,13.3804,13.3519,13.3709,250946.0
2020-08-05 14:35:00,14.1,14.1,14.06,14.09,183969.0,13.3709,13.3709,13.333,13.3614,183969.0
2020-08-05 14:40:00,14.09,14.1,14.03,14.04,252969.0,13.3614,13.3709,13.3045,13.314,252969.0
2020-08-05 14:45:00,14.04,14.05,14.01,14.03,183397.0,13.314,13.3235,13.2856,13.3045,183397.0
2020-08-05 14:50:00,14.03,14.04,14.0,14.02,233935.0,13.3045,13.314,13.2761,13.295,233935.0
2020-08-05 14:55:00,14.02,14.04,14.0,14.0,348239.0,13.295,13.314,13.2761,13.2761,348239.0
2020-08-05 15:00:00,14.01,14.03,13.98,14.0,401867.0,13.2856,13.3045,13.2571,13.2761,401867.0
2020-08-05 15:05:00,14.0,14.0,13.98,13.98,199737.0,13.2761,13.2761,13.2571,13.2571,199737.0
2020-08-05 15:10:00,13.98,14.0,13.95,13.99,304161.0,13.2571,13.2761,13.2287,13.2666,304161.0
2020-08-05 15:15:00,13.99,14.01,13.97,14.0,212958.0,13.2666,13.2856,13.2476,13.2761,212958.0
2020-08-05 15:20:00,14.0,14.02,13.99,13.99,288262.0,13.2761,13.295,13.2666,13.2666,288262.0
2020-08-05 15:25:00,13.99,14.0,13.97,13.98,147961.0,13.2666,13.2761,13.2476,13.2571,147961.0
2020-08-05 15:30:00,13.98,14.01,13.97,13.99,639365.0,13.2571,13.2856,13.2476,13.2666,639365.0
2020-08-05 15:35:00,13.99,14.0,13.96,13.96,318993.0,13.2666,13.2761,13.2381,13.2381,318993.0
2020-08-05 15:40:00,13.97,13.99,13.95,13.98,450509.0,13.2476,13.2666,13.2287,13.2571,450509.0
2020-08-05 15:45:00,13.98,14.0,13.97,13.97,572234.0,13.2571,13.2761,13.2476,13.2476,572234.0
2020-08-05 15:50:00,13.97,14.0,13.96,14.0,937294.0,13.2476,13.2761,13.2381,13.2761,937294.0
2020-08-05 15:55:00,14.0,14.0,13.97,13.97,1465988.0,13.2761,13.2761,13.2476,13.2476,1465988.0
2020-08-06 09:30:00,13.99,14.05,13.94,14.02,832056.0,13.2666,13.3235,13.2192,13.295,832056.0
2020-08-06 09:35:00,14.01,14.03,13.92,14.02,358419.0,13.2856,13.3045,13.2002,13.295,358419.0
2020-08-06 09:40:00,14.02,14.07,13.98,14.07,756417.0,13.295,13.3425,13.2571,13.3425,756417.0
2020-08-06 09:45:00,14.07,14.16,14.04,14.14,665063.0,13.3425,13.4278,13.314,13.4088,665063.0
2020-08-06 09:50:00,14.13,14.15,14.07,14.09,316539.0,13.3993,13.4183,13.3425,13.3614,316539.0
2020-08-06 09:55:00,14.09,14.26,14.08,14.26,913512.0,13.3614,13.5226,13.3519,13.5226,913512.0
2020-08-06 10:00:00,14.26,14.35,14.22,14.35,670403.0,13.5226,13.608,13.4847,13.608,670403.0
2020-08-06 10:05:00,14.35,14.54,14.34,14.45,1693628.0,13.608,13.7881,13.5985,13.7028,1693628.0
2020-08-06 10:10:00,14.45,14.46,14.38,14.41,496627.0,13.7028,13.7123,13.6364,13.6649,496627.0
2020-08-06 10:15:00,14.41,14.46,14.35,14.43,634671.0,13.6649,13.7123,13.608,13.6838,634671.0
2020-08-06 10:20:00,14.43,14.45,14.38,14.42,348968.0,13.6838,13.7028,13.6364,13.6744,348968.0
2020-08-06 10:25:00,14.41,14.42,14.32,14.32,329677.0,13.6649,13.6744,13.5795,13.5795,329677.0
2020-08-06 10:30:00,14.32,14.35,14.29,14.35,293654.0,13.5795,13.608,13.5511,13.608,293654.0
2020-08-06 10:35:00,14.34,14.37,14.29,14.32,192281.0,13.5985,13.6269,13.5511,13.5795,192281.0
2020-08-06 10:40:00,14.31,14.32,14.19,14.23,479027.0,13.57,13.5795,13.4562,13.4942,479027.0
2020-08-06 10:45:00,14.23,14.32,14.22,14.31,286275.0,13.4942,13.5795,13.4847,13.57,286275.0
2020-08-06 10:50:00,14.3,14.31,14.25,14.31,242125.0,13.5606,13.57,13.5131,13.57,242125.0
2020-08-06 10:55:00,14.3,14.32,14.28,14.31,156620.0,13.5606,13.5795,13.5416,13.57,156620.0
2020-08-06 11:00:00,14.31,14.37,14.31,14.34,215051.0,13.57,13.6269,13.57,13.5985,215051.0
2020-08-06 11:05:00,14.33,14.39,14.33,14.39,230930.0,13.589,13.6459,13.589,13.6459,230930.0
2020-08-06 11:10:00,14.38,14.43,14.3,14.33,664027.0,13.6364,13.6838,13.5606,13.589,664027.0
2020-08-06 11:15:00,14.33,14.42,14.32,14.39,317075.0,13.589,13.6744,13.5795,13.6459,317075.0
2020-08-06 11:20:00,14.4,14.47,14.38,14.42,369478.0,13.6554,13.7218,13.6364,13.6744,369478.0
2020-08-06 11:25:00,14.42,14.5,14.38,14.48,306425.0,13.6744,13.7502,13.6364,13.7313,306425.0
2020-08-06 11:30:00,14.47,14.52,14.46,14.51,421955.0,13.7218,13.7692,13.7123,13.7597,421955.0
2020-08-06 11:35:00,14.52,14.55,14.5,14.54,379647.0,13.7692,13.7976,13.7502,13.7881,379647.0
2020-08-06 11:40:00,14.54,14.55,14.48,14.49,348991.0,13.7881,13.7976,13.7313,13.7407,348991.0
2020-08-06 11:45:00,14.49,14.51,14.44,14.48,277468.0,13.7407,13.7597,13.6933,13.7313,277468.0
2020-08-06 11:50:00,14.48,14.48,14.41,14.43,190208.0,13.7313,13.7313,13.6649,13.6838,190208.0
2020-08-06 11:55:00,14.43,14.45,14.39,14.42,284482.0,13.6838,13.7028,13.6459,13.6744,284482.0
2020-08-06 12:00:00,14.42,14.46,14.38,14.44,201546.0,13.6744,13.7123,13.6364,13.6933,201546.0
2020-08-06 12:05:00,14.45,14.47,14.44,14.45,152284.0,13.7028,13.7218,13.6933,13.7028,152284.0
2020-08-06 12:10:00,14.46,14.47,14.43,14.46,143987.0,13.7123,13.7218,13.6838,13.7123,143987.0
2020-08-06 12:15:00,14.46,14.46,14.44,14.45,98001.0,13.7123,13.7123,13.6933,13.7028,98001.0
2020-08-06 12:20:00,14.46,14.47,14.43,14.47,314569.0,13.7123,13.7218,13.6838,13.7218,314569.0
2020-08-06 12:25:00,14.47,14.48,14.44,14.46,276772.0,13.7218,13.7313,13.6933,13.7123,276772.0
2020-08-06 12:30:00,14.46,14.48,14.45,14.47,168550.0,13.7123,13.7313,13.7028,13.7218,168550.0
2020-08-06 12:35:00,14.46,14.49,14.45,14.46,163936.0,13.7123,13.7407,13.7028,13.7123,163936.0
2020-08-06 12:40:00,14.46,14.49,14.46,14.49,131564.0,13.7123,13.7407,13.7123,13.7407,131564.0
2020-08-06 12:45:00,14.49,14.5,14.46,14.47,199311.0,13.7407,13.7502,13.7123,13.7218,199311.0
2020-08-06 12:50:00,14.47,14.49,14.46,14.46,138429.0,13.7218,13.7407,13.7123,13.7123,138429.0
2020-08-06 12:55:00,14.46,14.48,14.46,14.46,108137.0,13.7123,13.7313,13.7123,13.7123,108137.0
2020-08-06 13:00:00,14.46,14.49,14.46,14.46,124016.0,13.7123,13.7407,13.7123,13.7123,124016.0
2020-08-06 13:05:00,14.46,14.48,14.46,14.46,131544.0,13.7123,13.7313,13.7123,13.7123,131544.0
2020-08-06 13:10:00,14.46,14.49,14.45,14.49,229651.0,13.7123,13.7407,13.7028,13.7407,229651.0
2020-08-06 13:15:00,14.49,14.58,14.48,14.56,437903.0,13.7407,13.8261,13.7313,13.8071,437903.0
2020-08-06 13:20:00,14.55,14.58,14.54,14.57,193698.0,13.7976,13.8261,13.7881,13.8166,193698.0
2020-08-06 13:25:00,14.57,14.57,14.54,14.56,172891.0,13.8166,13.8166,13.7881,13.8071,172891.0
2020-08-06 13:30:00,14.57,14.61,14.55,14.57,702462.0,13.8166,13.8545,13.7976,13.8166,702462.0
2020-08-06 13:35:00,14.57,14.59,14.56,14.59,219952.0,13.8166,13.8356,13.8071,13.8356,219952.0
2020-08-06 13:40:00,14.59,14.6,14.56,14.59,150264.0,13.8356,13.845,13.8071,13.8356,150264.0
2020-08-06 13:45:00,14.59,14.59,14.56,14.58,275891.0,13.8356,13.8356,13.8071,13.8261,275891.0
2020-08-06 13:50:00,14.58,14.6,14.56,14.57,157863.0,13.8261,13.845,13.8071,13.8166,157863.0
2020-08-06 13:55:00,14.57,14.58,14.55,14.56,221579.0,13.8166,13.8261,13.7976,13.8071,221579.0
2020-08-06 14:00:00,14.56,14.61,14.56,14.61,282020.0,13.8071,13.8545,13.8071,13.8545,282020.0
2020-08-06 14:05:00,14.61,14.61,14.56,14.61,350167.0,13.8545,13.8545,13.8071,13.8545,350167.0
2020-08-06 14:10:00,14.61,14.67,14.6,14.64,364447.0,13.8545,13.9114,13.845,13.883,364447.0
2020-08-06 14:15:00,14.64,14.67,14.61,14.67,296099.0,13.883,13.9114,13.8545,13.9114,296099.0
2020-08-06 14:20:00,14.67,14.69,14.63,14.64,329684.0,13.9114,13.9304,13.8735,13.883,329684.0
2020-08-06 14:25:00,14.64,14.66,14.62,14.63,698926.0,13.883,13.9019,13.864,13.8735,698926.0
2020-08-06 14:30:00,14.63,14.63,14.59,14.62,254024.0,13.8735,13.8735,13.8356,13.864,254024.0
2020-08-06 14:35:00,14.62,14.65,14.6,14.64,171100.0,13.864,13.8925,13.845,13.883,171100.0
2020-08-06 14:40:00,14.64,14.65,14.62,14.64,83715.0,13.883,13.8925,13.864,13.883,83715.0
2020-08-06 14:45:00,14.63,14.67,14.63,14.67,203985.0,13.8735,13.9114,13.8735,13.9114,203985.0
2020-08-06 14:50:00,14.66,14.69,14.66,14.68,471497.0,13.9019,13.9304,13.9019,13.9209,471497.0
2020-08-06 14:55:00,14.67,14.69,14.66,14.69,100455.0,13.9114,13.9304,13.9019,13.9304,100455.0
2020-08-06 15:00:00,14.69,14.7,14.68,14.7,317111.0,13.9304,13.9399,13.9209,13.9399,317111.0
2020-08-06 15:05:00,14.69,14.75,14.69,14.74,327734.0,13.9304,13.9873,13.9304,13.9778,327734.0
2020-08-06 15:10:00,14.74,14.76,14.71,14.71,254407.0,13.9778,13.9968,13.9494,13.9494,254407.0
2020-08-06 15:15:00,14.71,14.75,14.71,14.74,197727.0,13.9494,13.9873,13.9494,13.9778,197727.0
2020-08-06 15:20:00,14.74,14.74,14.67,14.68,229934.0,13.9778,13.9778,13.9114,13.9209,229934.0
2020-08-06 15:25:00,14.67,14.68,14.64,14.65,262258.0,13.9114,13.9209,13.883,13.8925,262258.0
2020-08-06 15:30:00,14.66,14.66,14.57,14.59,438851.0,13.9019,13.9019,13.8166,13.8356,438851.0
2020-08-06 15:35:00,14.59,14.62,14.57,14.6,539024.0,13.8356,13.864,13.8166,13.845,539024.0
2020-08-06 15:40:00,14.6,14.61,14.55,14.56,745390.0,13.845,13.8545,13.7976,13.8071,745390.0
2020-08-06 15:45:00,14.56,14.59,14.54,14.54,437375.0,13.8071,13.8356,13.7881,13.7881,437375.0
2020-08-06 15:50:00,14.55,14.58,14.54,14.58,742220.0,13.7976,13.8261,13.7881,13.8261,742220.0
2020-08-06 15:55:00,14.58,14.59,14.55,14.56,1540534.0,13.8261,13.8356,13.7976,13.8071,1540534.0
2020-08-07 09:30:00,14.21,14.23,14.08,14.15,668287.0,13.4752,13.4942,13.3519,13.4183,668287.0
2020-08-07 09:35:00,14.15,14.18,14.08,14.12,561833.0,13.4183,13.4468,13.3519,13.3899,561833.0
2020-08-07 09:40:00,14.12,14.12,13.91,13.95,981740.0,13.3899,13.3899,13.1907,13.2287,981740.0
2020-08-07 09:45:00,13.95,14.08,13.94,14.0,638391.0,13.2287,13.3519,13.2192,13.2761,638391.0
2020-08-07 09:50:00,13.99,14.01,13.89,13.91,494736.0,13.2666,13.2856,13.1718,13.1907,494736.0
2020-08-07 09:55:00,13.9,13.95,13.83,13.95,414347.0,13.1812,13.2287,13.1149,13.2287,414347.0
2020-08-07 10:00:00,13.95,13.99,13.92,13.98,298042.0,13.2287,13.2666,13.2002,13.2571,298042.0
2020-08-07 10:05:00,13.99,14.02,13.95,14.01,221476.0,13.2666,13.295,13.2287,13.2856,221476.0
2020-08-07 10:10:00,14.01,14.04,13.99,14.02,235457.0,13.2856,13.314,13.2666,13.295,235457.0
2020-08-07 10:15:00,14.02,14.02,13.93,13.94,205797.0,13.295,13.295,13.2097,13.2192,205797.0
2020-08-07 10:20:00,13.94,13.95,13.88,13.92,235174.0,13.2192,13.2287,13.1623,13.2002,235174.0
2020-08-07 10:25:00,13.92,14.02,13.92,14.01,207793.0,13.2002,13.295,13.2002,13.2856,207793.0
2020-08-07 10:30:00,14.01,14.09,14.0,14.09,229151.0,13.2856,13.3614,13.2761,13.3614,229151.0
2020-08-07 10:35:00,14.08,14.08,14.03,14.04,230860.0,13.3519,13.3519,13.3045,13.314,230860.0
2020-08-07 10:40:00,14.05,14.07,14.02,14.04,187287.0,13.3235,13.3425,13.295,13.314,187287.0
2020-08-07 10:45:00,14.04,14.08,14.04,14.06,196691.0,13.314,13.3519,13.314,13.333,196691.0
2020-08-07 10:50:00,14.06,14.06,14.01,14.03,142809.0,13.333,13.333,13.2856,13.3045,142809.0
2020-08-07 10:55:00,14.03,14.04,14.01,14.03,111033.0,13.3045,13.314,13.2856,13.3045,111033.0
2020-08-07 11:00:00,14.04,14.09,14.02,14.08,233400.0,13.314,13.3614,13.295,13.3519,233400.0
2020-08-07 11:05:00,14.08,14.12,14.07,14.12,143951.0,13.3519,13.3899,13.3425,13.3899,143951.0
2020-08-07 11:10:00,14.12,14.13,14.07,14.08,142931.0,13.3899,13.3993,13.3425,13.3519,142931.0
2020-08-07 11:15:00,14.08,14.09,14.04,14.05,92200.0,13.3519,13.3614,13.314,13.3235,92200.0
2020-08-07 11:20:00,14.04,14.08,14.04,14.08,58400.0,13.314,13.3519,13.314,13.3519,58400.0
2020-08-07 11:25:00,14.08,14.08,14.02,14.03,146247.0,13.3519,13.3519,13.295,13.3045,146247.0
2020-08-07 11:30:00,14.03,14.06,14.02,14.04,95729.0,13.3045,13.333,13.295,13.314,95729.0
2020-08-07 11:35:00,14.04,14.07,14.04,14.06,76692.0,13.314,13.3425,13.314,13.333,76692.0
2020-08-07 11:40:00,14.06,14.09,14.06,14.08,68584.0,13.333,13.3614,13.333,13.3519,68584.0
2020-08-07 11:45:00,14.08,14.08,14.01,14.02,141426.0,13.3519,13.3519,13.2856,13.295,141426.0
2020-08-07 11:50:00,14.02,14.02,13.99,14.01,151030.0,13.295,13.295,13.2666,13.2856,151030.0
2020-08-07 11:55:00,14.01,14.01,13.96,13.97,238172.0,13.2856,13.2856,13.2381,13.2476,238172.0
2020-08-07 12:00:00,13.96,14.02,13.94,14.02,204706.0,13.2381,13.295,13.2192,13.295,204706.0
2020-08-07 12:05:00,14.02,14.05,13.99,14.05,136357.0,13.295,13.3235,13.2666,13.3235,136357.0
2020-08-07 12:10:00,14.05,14.09,14.03,14.03,301104.0,13.3235,13.3614,13.3045,13.3045,301104.0
2020-08-07 12:15:00,14.03,14.04,13.97,13.99,190192.0,13.3045,13.314,13.2476,13.2666,190192.0
2020-08-07 12:20:00,13.99,14.0,13.92,13.92,150290.0,13.2666,13.2761,13.2002,13.2002,150290.0
2020-08-07 12:25:00,13.93,13.94,13.9,13.93,676156.0,13.2097,13.2192,13.1812,13.2097,676156.0
2020-08-07 12:30:00,13.93,13.94,13.9,13.93,298652.0,13.2097,13.2192,13.1812,13.2097,298652.0
2020-08-07 12:35:00,13.93,13.96,13.91,13.94,178684.0,13.2097,13.2381,13.1907,13.2192,178684.0
2020-08-07 12:40:00,13.94,13.95,13.92,13.94,140736.0,13.2192,13.2287,13.2002,13.2192,140736.0
2020-08-07 12:45:00,13.94,13.97,13.92,13.93,196432.0,13.2192,13.2476,13.2002,13.2097,196432.0
2020-08-07 12:50:00,13.92,13.92,13.86,13.87,429907.0,13.2002,13.2002,13.1433,13.1528,429907.0
2020-08-07 12:55:00,13.87,13.88,13.85,13.86,163443.0,13.1528,13.1623,13.1338,13.1433,163443.0
2020-08-07 13:00:00,13.86,13.87,13.83,13.85,623239.0,13.1433,13.1528,13.1149,13.1338,623239.0
2020-08-07 13:05:00,13.84,13.85,13.73,13.73,657772.0,13.1243,13.1338,13.02,13.02,657772.0
2020-08-07 13:10:00,13.74,13.75,13.7,13.73,296558.0,13.0295,13.039,12.9916,13.02,296558.0
2020-08-07 13:15:00,13.74,13.77,13.72,13.75,127319.0,13.0295,13.058,13.0106,13.039,127319.0
2020-08-07 13:20:00,13.75,13.76,13.72,13.74,159647.0,13.039,13.0485,13.0106,13.0295,159647.0
2020-08-07 13:25:00,13.75,13.79,13.74,13.76,117954.0,13.039,13.0769,13.0295,13.0485,117954.0
2020-08-07 13:30:00,13.76,13.81,13.76,13.79,140214.0,13.0485,13.0959,13.0485,13.0769,140214.0
2020-08-07 13:35:00,13.8,13.83,13.79,13.83,147507.0,13.0864,13.1149,13.0769,13.1149,147507.0
2020-08-07 13:40:00,13.82,13.84,13.81,13.83,153314.0,13.1054,13.1243,13.0959,13.1149,153314.0
2020-08-07 13:45:00,13.83,13.83,13.8,13.8,184126.0,13.1149,13.1149,13.0864,13.0864,184126.0
2020-08-07 13:50:00,13.81,13.83,13.78,13.81,117234.0,13.0959,13.1149,13.0674,13.0959,117234.0
2020-08-07 13:55:00,13.8,13.83,13.8,13.81,107999.0,13.0864,13.1149,13.0864,13.0959,107999.0
2020-08-07 14:00:00,13.81,13.85,13.8,13.81,65454.0,13.0959,13.1338,13.0864,13.0959,65454.0
2020-08-07 14:05:00,13.81,13.82,13.75,13.77,116985.0,13.0959,13.1054,13.039,13.058,116985.0
2020-08-07 14:10:00,13.77,13.81,13.77,13.81,90090.0,13.058,13.0959,13.058,13.0959,90090.0
2020-08-07 14:15:00,13.81,13.81,13.77,13.78,63962.0,13.0959,13.0959,13.058,13.0674,63962.0
2020-08-07 14:20:00,13.78,13.8,13.76,13.78,130356.0,13.0674,13.0864,13.0485,13.0674,130356.0
2020-08-07 14:25:00,13.78,13.81,13.75,13.76,399987.0,13.0674,13.0959,13.039,13.0485,399987.0
2020-08-07 14:30:00,13.76,13.76,13.7,13.73,224690.0,13.0485,13.0485,12.9916,13.02,224690.0
2020-08-07 14:35:00,13.72,13.77,13.72,13.76,101872.0,13.0106,13.058,13.0106,13.0485,101872.0
2020-08-07 14:40:00,13.77,13.78,13.75,13.78,261876.0,13.058,13.0674,13.039,13.0674,261876.0
2020-08-07 14:45:00,13.78,13.87,13.77,13.83,313088.0,13.0674,13.1528,13.058,13.1149,313088.0
2020-08-07 14:50:00,13.83,13.83,13.8,13.8,171310.0,13.1149,13.1149,13.0864,13.0864,171310.0
2020-08-07 14:55:00,13.8,13.88,13.79,13.85,257238.0,13.0864,13.1623,13.0769,13.1338,257238.0
2020-08-07 15:00:00,13.84,13.88,13.83,13.87,104450.0,13.1243,13.1623,13.1149,13.1528,104450.0
2020-08-07 15:05:00,13.87,13.87,13.85,13.86,79843.0,13.1528,13.1528,13.1338,13.1433,79843.0
2020-08-07 15:10:00,13.87,13.88,13.82,13.82,154615.0,13.1528,13.1623,13.1054,13.1054,154615.0
2020-08-07 15:15:00,13.82,13.87,13.82,13.87,77401.0,13.1054,13.1528,13.1054,13.1528,77401.0
2020-08-07 15:20:00,13.87,13.89,13.86,13.88,126034.0,13.1528,13.1718,13.1433,13.1623,126034.0
2020-08-07 15:25:00,13.88,13.9,13.86,13.88,177017.0,13.1623,13.1812,13.1433,13.1623,177017.0
2020-08-07 15:30:00,13.88,13.9,13.85,13.88,225835.0,13.1623,13.1812,13.1338,13.1623,225835.0
2020-08-07 15:35:00,13.88,13.92,13.87,13.92,199640.0,13.1623,13.2002,13.1528,13.2002,199640.0
2020-08-07 15:40:00,13.92,13.97,13.91,13.97,222244.0,13.2002,13.2476,13.1907,13.2476,222244.0
2020-08-07 15:45:00,13.97,13.97,13.93,13.96,427018.0,13.2476,13.2476,13.2097,13.2381,427018.0
2020-08-07 15:50:00,13.96,13.98,13.93,13.96,545781.0,13.2381,13.2571,13.2097,13.2381,545781.0
2020-08-07 15:55:00,13.97,14.0,13.95,13.97,1038848.0,13.2476,13.2761,13.2287,13.2476,1038848.0
2020-08-10 09:30:00,14.18,14.24,14.12,14.21,394149.0,13.4468,13.5037,13.3899,13.4752,394149.0
2020-08-10 09:35:00,14.21,14.23,14.18,14.22,376340.0,13.4752,13.4942,13.4468,13.4847,376340.0
2020-08-10 09:40:00,14.21,14.23,14.18,14.22,235634.0,13.4752,13.4942,13.4468,13.4847,235634.0
2020-08-10 09:45:00,14.21,14.34,14.19,14.34,728371.0,13.4752,13.5985,13.4562,13.5985,728371.0
2020-08-10 09:50:00,14.35,14.38,14.24,14.25,414046.0,13.608,13.6364,13.5037,13.5131,414046.0
2020-08-10 09:55:00,14.24,14.31,14.23,14.29,213896.0,13.5037,13.57,13.4942,13.5511,213896.0
2020-08-10 10:00:00,14.29,14.33,14.26,14.28,146401.0,13.5511,13.589,13.5226,13.5416,146401.0
2020-08-10 10:05:00,14.29,14.32,14.28,14.31,120546.0,13.5511,13.5795,13.5416,13.57,120546.0
2020-08-10 10:10:00,14.31,14.34,14.29,14.34,134974.0,13.57,13.5985,13.5511,13.5985,134974.0
2020-08-10 10:15:00,14.34,14.35,14.31,14.32,146997.0,13.5985,13.608,13.57,13.5795,146997.0
2020-08-10 10:20:00,14.32,14.35,14.27,14.32,181070.0,13.5795,13.608,13.5321,13.5795,181070.0
2020-08-10 10:25:00,14.32,14.35,14.31,14.32,69383.0,13.5795,13.608,13.57,13.5795,69383.0
2020-08-10 10:30:00,14.32,14.35,14.31,14.34,62505.0,13.5795,13.608,13.57,13.5985,62505.0
2020-08-10 10:35:00,14.35,14.37,14.31,14.32,170350.0,13.608,13.6269,13.57,13.5795,170350.0
2020-08-10 10:40:00,14.32,14.33,14.29,14.31,130795.0,13.5795,13.589,13.5511,13.57,130795.0
2020-08-10 10:45:00,14.31,14.32,14.28,14.3,229314.0,13.57,13.5795,13.5416,13.5606,229314.0
2020-08-10 10:50:00,14.29,14.31,14.23,14.3,335516.0,13.5511,13.57,13.4942,13.5606,335516.0
2020-08-10 10:55:00,14.29,14.31,14.23,14.23,167035.0,13.5511,13.57,13.4942,13.4942,167035.0
2020-08-10 11:00:00,14.24,14.31,14.21,14.3,415685.0,13.5037,13.57,13.4752,13.5606,415685.0
2020-08-10 11:05:00,14.31,14.34,14.28,14.29,121564.0,13.57,13.5985,13.5416,13.5511,121564.0
2020-08-10 11:10:00,14.28,14.32,14.27,14.3,139800.0,13.5416,13.5795,13.5321,13.5606,139800.0
2020-08-10 11:15:00,14.31,14.32,14.29,14.3,172628.0,13.57,13.5795,13.5511,13.5606,172628.0
2020-08-10 11:20:00,14.3,14.32,14.23,14.27,239546.0,13.5606,13.5795,13.4942,13.5321,239546.0
2020-08-10 11:25:00,14.26,14.26,14.21,14.24,231375.0,13.5226,13.5226,13.4752,13.5037,231375.0
2020-08-10 11:30:00,14.24,14.26,14.23,14.26,97630.0,13.5037,13.5226,13.4942,13.5226,97630.0
2020-08-10 11:35:00,14.26,14.28,14.24,14.26,101485.0,13.5226,13.5416,13.5037,13.5226,101485.0
2020-08-10 11:40:00,14.25,14.26,14.22,14.24,92577.0,13.5131,13.5226,13.4847,13.5037,92577.0
2020-08-10 11:45:00,14.24,14.26,14.22,14.25,150572.0,13.5037,13.5226,13.4847,13.5131,150572.0
2020-08-10 11:50:00,14.25,14.26,14.23,14.25,71492.0,13.5131,13.5226,13.4942,13.5131,71492.0
2020-08-10 11:55:00,14.25,14.26,14.23,14.26,67535.0,13.5131,13.5226,13.4942,13.5226,67535.0
2020-08-10 12:00:00,14.26,14.26,14.23,14.23,70286.0,13.5226,13.5226,13.4942,13.4942,70286.0
2020-08-10 12:05:00,14.24,14.25,14.22,14.23,68801.0,13.5037,13.5131,13.4847,13.4942,68801.0
2020-08-10 12:10:00,14.23,14.25,14.23,14.23,50226.0,13.4942,13.5131,13.4942,13.4942,50226.0
2020-08-10 12:15:00,14.24,14.25,14.19,14.21,117561.0,13.5037,13.5131,13.4562,13.4752,117561.0
2020-08-10 12:20:00,14.22,14.23,14.21,14.23,82641.0,13.4847,13.4942,13.4752,13.4942,82641.0
2020-08-10 12:25:00,14.23,14.23,14.18,14.19,109228.0,13.4942,13.4942,13.4468,13.4562,109228.0
2020-08-10 12:30:00,14.2,14.22,14.19,14.19,110639.0,13.4657,13.4847,13.4562,13.4562,110639.0
2020-08-10 12:35:00,14.2,14.21,14.15,14.18,162705.0,13.4657,13.4752,13.4183,13.4468,162705.0
2020-08-10 12:40:00,14.18,14.21,14.16,14.2,60499.0,13.4468,13.4752,13.4278,13.4657,60499.0
2020-08-10 12:45:00,14.2,14.2,14.18,14.19,109550.0,13.4657,13.4657,13.4468,13.4562,109550.0
2020-08-10 12:50:00,14.19,14.21,14.18,14.2,68554.0,13.4562,13.4752,13.4468,13.4657,68554.0
2020-08-10 12:55:00,14.2,14.21,14.19,14.21,87487.0,13.4657,13.4752,13.4562,13.4752,87487.0
2020-08-10 13:00:00,14.21,14.21,14.19,14.2,76065.0,13.4752,13.4752,13.4562,13.4657,76065.0
2020-08-10 13:05:00,14.2,14.23,14.19,14.23,179070.0,13.4657,13.4942,13.4562,13.4942,179070.0
2020-08-10 13:10:00,14.23,14.25,14.21,14.23,101925.0,13.4942,13.5131,13.4752,13.4942,101925.0
2020-08-10 13:15:00,14.23,14.24,14.22,14.24,71968.0,13.4942,13.5037,13.4847,13.5037,71968.0
2020-08-10 13:20:00,14.24,14.29,14.23,14.28,149666.0,13.5037,13.5511,13.4942,13.5416,149666.0
2020-08-10 13:25:00,14.28,14.28,14.26,14.27,60859.0,13.5416,13.5416,13.5226,13.5321,60859.0
2020-08-10 13:30:00,14.27,14.29,14.25,14.28,37871.0,13.5321,13.5511,13.5131,13.5416,37871.0
2020-08-10 13:35:00,14.27,14.29,14.27,14.27,63935.0,13.5321,13.5511,13.5321,13.5321,63935.0
2020-08-10 13:40:00,14.28,14.28,14.25,14.26,89132.0,13.5416,13.5416,13.5131,13.5226,89132.0
2020-08-10 13:45:00,14.26,14.27,14.24,14.25,89565.0,13.5226,13.5321,13.5037,13.5131,89565.0
2020-08-10 13:50:00,14.25,14.28,14.24,14.28,222645.0,13.5131,13.5416,13.5037,13.5416,222645.0
2020-08-10 13:55:00,14.28,14.3,14.27,14.28,63967.0,13.5416,13.5606,13.5321,13.5416,63967.0
2020-08-10 14:00:00,14.28,14.3,14.27,14.28,87692.0,13.5416,13.5606,13.5321,13.5416,87692.0
2020-08-10 14:05:00,14.28,14.28,14.26,14.26,23712.0,13.5416,13.5416,13.5226,13.5226,23712.0
2020-08-10 14:10:00,14.26,14.27,14.23,14.25,66138.0,13.5226,13.5321,13.4942,13.5131,66138.0
2020-08-10 14:15:00,14.26,14.28,14.25,14.27,53712.0,13.5226,13.5416,13.5131,13.5321,53712.0
2020-08-10 14:20:00,14.28,14.29,14.25,14.29,125326.0,13.5416,13.5511,13.5131,13.5511,125326.0
2020-08-10 14:25:00,14.29,14.35,14.28,14.35,150878.0,13.5511,13.608,13.5416,13.608,150878.0
2020-08-10 14:30:00,14.35,14.37,14.34,14.36,226387.0,13.608,13.6269,13.5985,13.6175,226387.0
2020-08-10 14:35:00,14.36,14.36,14.28,14.29,120563.0,13.6175,13.6175,13.5416,13.5511,120563.0
2020-08-10 14:40:00,14.29,14.29,14.25,14.28,150941.0,13.5511,13.5511,13.5131,13.5416,150941.0
2020-08-10 14:45:00,14.28,14.29,14.25,14.28,69824.0,13.5416,13.5511,13.5131,13.5416,69824.0
2020-08-10 14:50:00,14.28,14.29,14.27,14.29,68541.0,13.5416,13.5511,13.5321,13.5511,68541.0
2020-08-10 14:55:00,14.29,14.3,14.28,14.29,66344.0,13.5511,13.5606,13.5416,13.5511,66344.0
2020-08-10 15:00:00,14.29,14.3,14.28,14.29,48663.0,13.5511,13.5606,13.5416,13.5511,48663.0
2020-08-10 15:05:00,14.29,14.3,14.25,14.25,96864.0,13.5511,13.5606,13.5131,13.5131,96864.0
2020-08-10 15:10:00,14.26,14.26,14.23,14.25,199680.0,13.5226,13.5226,13.4942,13.5131,199680.0
2020-08-10 15:15:00,14.25,14.25,14.22,14.22,76628.0,13.5131,13.5131,13.4847,13.4847,76628.0
2020-08-10 15:20:00,14.22,14.27,14.22,14.26,187884.0,13.4847,13.5321,13.4847,13.5226,187884.0
2020-08-10 15:25:00,14.26,14.28,14.24,14.28,137122.0,13.5226,13.5416,13.5037,13.5416,137122.0
2020-08-10 15:30:00,14.27,14.3,14.26,14.29,247865.0,13.5321,13.5606,13.5226,13.5511,247865.0
2020-08-10 15:35:00,14.29,14.29,14.26,14.28,441848.0,13.5511,13.5511,13.5226,13.5416,441848.0
2020-08-10 15:40:00,14.29,14.31,14.27,14.31,339204.0,13.5511,13.57,13.5321,13.57,339204.0
2020-08-10 15:45:00,14.31,14.35,14.31,14.35,572963.0,13.57,13.608,13.57,13.608,572963.0
2020-08-10 15:50:00,14.35,14.39,14.34,14.38,786363.0,13.608,13.6459,13.5985,13.6364,786363.0
2020-08-10 15:55:00,14.38,14.39,14.37,14.39,951433.0,13.6364,13.6459,13.6269,13.6459,951433.0
2020-08-11 09:30:00,14.44,14.45,14.29,14.38,599023.0,13.6933,13.7028,13.5511,13.6364,599023.0
2020-08-11 09:35:00,14.39,14.5,14.36,14.49,545255.0,13.6459,13.7502,13.6175,13.7407,545255.0
2020-08-11 09:40:00,14.49,14.51,14.33,14.41,499212.0,13.7407,13.7597,13.589,13.6649,499212.0
2020-08-11 09:45:00,14.41,14.44,14.25,14.27,344554.0,13.6649,13.6933,13.5131,13.5321,344554.0
2020-08-11 09:50:00,14.27,14.29,14.23,14.29,188576.0,13.5321,13.5511,13.4942,13.5511,188576.0
2020-08-11 09:55:00,14.29,14.29,14.18,14.2,381277.0,13.5511,13.5511,13.4468,13.4657,381277.0
2020-08-11 10:00:00,14.21,14.25,14.17,14.21,223220.0,13.4752,13.5131,13.4373,13.4752,223220.0
2020-08-11 10:05:00,14.21,14.22,14.08,14.12,483030.0,13.4752,13.4847,13.3519,13.3899,483030.0
2020-08-11 10:10:00,14.12,14.14,14.01,14.03,381678.0,13.3899,13.4088,13.2856,13.3045,381678.0
2020-08-11 10:15:00,14.03,14.14,14.01,14.12,430417.0,13.3045,13.4088,13.2856,13.3899,430417.0
2020-08-11 10:20:00,14.11,14.12,14.01,14.04,153465.0,13.3804,13.3899,13.2856,13.314,153465.0
2020-08-11 10:25:00,14.04,14.08,14.01,14.05,223172.0,13.314,13.3519,13.2856,13.3235,223172.0
2020-08-11 10:30:00,14.05,14.1,14.03,14.06,208825.0,13.3235,13.3709,13.3045,13.333,208825.0
2020-08-11 10:35:00,14.07,14.15,14.05,14.14,139815.0,13.3425,13.4183,13.3235,13.4088,139815.0
2020-08-11 10:40:00,14.14,14.15,14.11,14.13,117552.0,13.4088,13.4183,13.3804,13.3993,117552.0
2020-08-11 10:45:00,14.13,14.15,14.09,14.1,84190.0,13.3993,13.4183,13.3614,13.3709,84190.0
2020-08-11 10:50:00,14.1,14.12,14.07,14.09,237044.0,13.3709,13.3899,13.3425,13.3614,237044.0
2020-08-11 10:55:00,14.09,14.11,14.06,14.07,119533.0,13.3614,13.3804,13.333,13.3425,119533.0
2020-08-11 11:00:00,14.07,14.11,14.05,14.11,199661.0,13.3425,13.3804,13.3235,13.3804,199661.0
2020-08-11 11:05:00,14.11,14.13,14.08,14.11,150811.0,13.3804,13.3993,13.3519,13.3804,150811.0
2020-08-11 11:10:00,14.11,14.13,14.09,14.1,131796.0,13.3804,13.3993,13.3614,13.3709,131796.0
2020-08-11 11:15:00,14.1,14.11,14.07,14.08,91333.0,13.3709,13.3804,13.3425,13.3519,91333.0
2020-08-11 11:20:00,14.08,14.08,14.04,14.05,192382.0,13.3519,13.3519,13.314,13.3235,192382.0
2020-08-11 11:25:00,14.05,14.06,14.01,14.04,233070.0,13.3235,13.333,13.2856,13.314,233070.0
2020-08-11 11:30:00,14.04,14.07,14.03,14.07,126088.0,13.314,13.3425,13.3045,13.3425,126088.0
2020-08-11 11:35:00,14.07,14.09,14.04,14.04,124791.0,13.3425,13.3614,13.314,13.314,124791.0
2020-08-11 11:40:00,14.05,14.07,14.04,14.04,83649.0,13.3235,13.3425,13.314,13.314,83649.0
2020-08-11 11:45:00,14.04,14.05,14.0,14.0,116637.0,13.314,13.3235,13.2761,13.2761,116637.0
2020-08-11 11:50:00,14.01,14.01,13.98,14.0,168397.0,13.2856,13.2856,13.2571,13.2761,168397.0
2020-08-11 11:55:00,13.99,13.99,13.91,13.94,364187.0,13.2666,13.2666,13.1907,13.2192,364187.0
2020-08-11 12:00:00,13.95,13.99,13.93,13.99,313574.0,13.2287,13.2666,13.2097,13.2666,313574.0
2020-08-11 12:05:00,13.98,14.02,13.98,14.0,155758.0,13.2571,13.295,13.2571,13.2761,155758.0
2020-08-11 12:10:00,14.0,14.03,13.99,14.01,118227.0,13.2761,13.3045,13.2666,13.2856,118227.0
2020-08-11 12:15:00,14.01,14.04,14.01,14.04,77517.0,13.2856,13.314,13.2856,13.314,77517.0
2020-08-11 12:20:00,14.04,14.1,14.03,14.09,375296.0,13.314,13.3709,13.3045,13.3614,375296.0
2020-08-11 12:25:00,14.09,14.16,14.08,14.16,203458.0,13.3614,13.4278,13.3519,13.4278,203458.0
2020-08-11 12:30:00,14.16,14.21,14.15,14.18,266972.0,13.4278,13.4752,13.4183,13.4468,266972.0
2020-08-11 12:35:00,14.17,14.19,14.15,14.17,103135.0,13.4373,13.4562,13.4183,13.4373,103135.0
2020-08-11 12:40:00,14.17,14.18,14.12,14.13,92034.0,13.4373,13.4468,13.3899,13.3993,92034.0
2020-08-11 12:45:00,14.13,14.16,14.13,14.15,102562.0,13.3993,13.4278,13.3993,13.4183,102562.0
2020-08-11 12:50:00,14.15,14.18,14.14,14.17,105418.0,13.4183,13.4468,13.4088,13.4373,105418.0
2020-08-11 12:55:00,14.16,14.17,14.11,14.12,85883.0,13.4278,13.4373,13.3804,13.3899,85883.0
2020-08-11 13:00:00,14.12,14.15,14.11,14.15,90151.0,13.3899,13.4183,13.3804,13.4183,90151.0
2020-08-11 13:05:00,14.15,14.19,14.14,14.18,69833.0,13.4183,13.4562,13.4088,13.4468,69833.0
2020-08-11 13:10:00,14.18,14.18,14.14,14.15,152286.0,13.4468,13.4468,13.4088,13.4183,152286.0
2020-08-11 13:15:00,14.15,14.17,14.11,14.15,256571.0,13.4183,13.4373,13.3804,13.4183,256571.0
2020-08-11 13:20:00,14.14,14.17,14.12,14.17,116325.0,13.4088,13.4373,13.3899,13.4373,116325.0
2020-08-11 13:25:00,14.17,14.17,14.14,14.15,62886.0,13.4373,13.4373,13.4088,13.4183,62886.0
2020-08-11 13:30:00,14.15,14.16,14.14,14.15,47623.0,13.4183,13.4278,13.4088,13.4183,47623.0
2020-08-11 13:35:00,14.15,14.17,14.14,14.17,69192.0,13.4183,13.4373,13.4088,13.4373,69192.0
2020-08-11 13:40:00,14.17,14.19,14.16,14.16,195942.0,13.4373,13.4562,13.4278,13.4278,195942.0
2020-08-11 13:45:00,14.16,14.16,14.13,14.13,78782.0,13.4278,13.4278,13.3993,13.3993,78782.0
2020-08-11 13:50:00,14.14,14.15,14.13,14.14,102416.0,13.4088,13.4183,13.3993,13.4088,102416.0
2020-08-11 13:55:00,14.14,14.17,14.13,14.15,104151.0,13.4088,13.4373,13.3993,13.4183,104151.0
2020-08-11 14:00:00,14.15,14.16,14.13,14.14,184979.0,13.4183,13.4278,13.3993,13.4088,184979.0
2020-08-11 14:05:00,14.14,14.14,14.13,14.14,100680.0,13.4088,13.4088,13.3993,13.4088,100680.0
2020-08-11 14:10:00,14.14,14.16,14.13,14.15,160240.0,13.4088,13.4278,13.3993,13.4183,160240.0
2020-08-11 14:15:00,14.15,14.16,14.14,14.16,115422.0,13.4183,13.4278,13.4088,13.4278,115422.0
2020-08-11 14:20:00,14.16,14.16,14.12,14.12,131193.0,13.4278,13.4278,13.3899,13.3899,131193.0
2020-08-11 14:25:00,14.13,14.13,14.1,14.1,81498.0,13.3993,13.3993,13.3709,13.3709,81498.0
2020-08-11 14:30:00,14.1,14.11,14.08,14.11,166223.0,13.3709,13.3804,13.3519,13.3804,166223.0
2020-08-11 14:35:00,14.11,14.11,14.08,14.08,113376.0,13.3804,13.3804,13.3519,13.3519,113376.0
2020-08-11 14:40:00,14.08,14.11,14.08,14.08,308842.0,13.3519,13.3804,13.3519,13.3519,308842.0
2020-08-11 14:45:00,14.08,14.1,14.07,14.08,217973.0,13.3519,13.3709,13.3425,13.3519,217973.0
2020-08-11 14:50:00,14.08,14.13,14.08,14.13,230922.0,13.3519,13.3993,13.3519,13.3993,230922.0
2020-08-11 14:55:00,14.13,14.18,14.12,14.18,248279.0,13.3993,13.4468,13.3899,13.4468,248279.0
2020-08-11 15:00:00,14.18,14.18,14.14,14.16,174593.0,13.4468,13.4468,13.4088,13.4278,174593.0
2020-08-11 15:05:00,14.16,14.16,14.12,14.13,157214.0,13.4278,13.4278,13.3899,13.3993,157214.0
2020-08-11 15:10:00,14.13,14.17,14.12,14.13,167286.0,13.3993,13.4373,13.3899,13.3993,167286.0
2020-08-11 15:15:00,14.13,14.14,13.99,14.0,251052.0,13.3993,13.4088,13.2666,13.2761,251052.0
2020-08-11 15:20:00,14.01,14.06,13.97,13.97,334826.0,13.2856,13.333,13.2476,13.2476,334826.0
2020-08-11 15:25:00,13.98,14.06,13.98,14.05,125204.0,13.2571,13.333,13.2571,13.3235,125204.0
2020-08-11 15:30:00,14.06,14.06,13.98,13.98,126466.0,13.333,13.333,13.2571,13.2571,126466.0
2020-08-11 15:35:00,13.98,14.03,13.97,14.02,202618.0,13.2571,13.3045,13.2476,13.295,202618.0
2020-08-11 15:40:00,14.02,14.03,13.98,13.99,166770.0,13.295,13.3045,13.2571,13.2666,166770.0
2020-08-11 15:45:00,13.99,13.99,13.95,13.98,259040.0,13.2666,13.2666,13.2287,13.2571,259040.0
2020-08-11 15:50:00,13.98,13.98,13.92,13.95,656384.0,13.2571,13.2571,13.2002,13.2287,656384.0
2020-08-11 15:55:00,13.96,13.98,13.93,13.96,1091818.0,13.2381,13.2571,13.2097,13.2381,1091818.0
2020-08-12 09:30:00,14.17,14.23,14.09,14.12,465076.0,13.4373,13.4942,13.3614,13.3899,465076.0
2020-08-12 09:35:00,14.12,14.13,14.03,14.04,230166.0,13.3899,13.3993,13.3045,13.314,230166.0
2020-08-12 09:40:00,14.04,14.09,14.02,14.06,209275.0,13.314,13.3614,13.295,13.333,209275.0
2020-08-12 09:45:00,14.06,14.07,14.02,14.04,138720.0,13.333,13.3425,13.295,13.314,138720.0
2020-08-12 09:50:00,14.05,14.1,14.04,14.05,178549.0,13.3235,13.3709,13.314,13.3235,178549.0
2020-08-12 09:55:00,14.05,14.12,14.02,14.08,295185.0,13.3235,13.3899,13.295,13.3519,295185.0
2020-08-12 10:00:00,14.07,14.08,14.0,14.04,136700.0,13.3425,13.3519,13.2761,13.314,136700.0
2020-08-12 10:05:00,14.04,14.07,14.0,14.03,117843.0,13.314,13.3425,13.2761,13.3045,117843.0
2020-08-12 10:10:00,14.02,14.09,14.01,14.09,96988.0,13.295,13.3614,13.2856,13.3614,96988.0
2020-08-12 10:15:00,14.08,14.09,14.05,14.08,69406.0,13.3519,13.3614,13.3235,13.3519,69406.0
2020-08-12 10:20:00,14.07,14.14,14.07,14.14,122670.0,13.3425,13.4088,13.3425,13.4088,122670.0
2020-08-12 10:25:00,14.14,14.15,14.09,14.13,121337.0,13.4088,13.4183,13.3614,13.3993,121337.0
2020-08-12 10:30:00,14.13,14.19,14.12,14.15,210372.0,13.3993,13.4562,13.3899,13.4183,210372.0
2020-08-12 10:35:00,14.16,14.16,14.08,14.1,113344.0,13.4278,13.4278,13.3519,13.3709,113344.0
2020-08-12 10:40:00,14.1,14.12,14.08,14.1,98804.0,13.3709,13.3899,13.3519,13.3709,98804.0
2020-08-12 10:45:00,14.1,14.14,14.06,14.08,97014.0,13.3709,13.4088,13.333,13.3519,97014.0
2020-08-12 10:50:00,14.08,14.11,14.07,14.09,131765.0,13.3519,13.3804,13.3425,13.3614,131765.0
2020-08-12 10:55:00,14.08,14.13,14.05,14.12,287084.0,13.3519,13.3993,13.3235,13.3899,287084.0
2020-08-12 11:00:00,14.11,14.14,14.09,14.1,65924.0,13.3804,13.4088,13.3614,13.3709,65924.0
2020-08-12 11:05:00,14.1,14.12,14.07,14.09,141707.0,13.3709,13.3899,13.3425,13.3614,141707.0
2020-08-12 11:10:00,14.1,14.13,14.08,14.09,103905.0,13.3709,13.3993,13.3519,13.3614,103905.0
2020-08-12 11:15:00,14.1,14.1,14.03,14.04,208271.0,13.3709,13.3709,13.3045,13.314,208271.0
2020-08-12 11:20:00,14.03,14.06,14.02,14.04,112342.0,13.3045,13.333,13.295,13.314,112342.0
2020-08-12 11:25:00,14.04,14.1,14.04,14.08,92172.0,13.314,13.3709,13.314,13.3519,92172.0
2020-08-12 11:30:00,14.09,14.11,14.08,14.09,66700.0,13.3614,13.3804,13.3519,13.3614,66700.0
2020-08-12 11:35:00,14.08,14.08,14.05,14.06,58365.0,13.3519,13.3519,13.3235,13.333,58365.0
2020-08-12 11:40:00,14.06,14.09,14.05,14.08,67748.0,13.333,13.3614,13.3235,13.3519,67748.0
2020-08-12 11:45:00,14.08,14.1,14.07,14.08,84862.0,13.3519,13.3709,13.3425,13.3519,84862.0
2020-08-12 11:50:00,14.09,14.1,14.05,14.06,91379.0,13.3614,13.3709,13.3235,13.333,91379.0
2020-08-12 11:55:00,14.06,14.07,14.04,14.04,92346.0,13.333,13.3425,13.314,13.314,92346.0
2020-08-12 12:00:00,14.05,14.08,14.04,14.08,70487.0,13.3235,13.3519,13.314,13.3519,70487.0
2020-08-12 12:05:00,14.08,14.1,14.07,14.1,81341.0,13.3519,13.3709,13.3425,13.3709,81341.0
2020-08-12 12:10:00,14.09,14.11,14.07,14.08,116201.0,13.3614,13.3804,13.3425,13.3519,116201.0
2020-08-12 12:15:00,14.08,14.09,14.07,14.09,92626.0,13.3519,13.3614,13.3425,13.3614,92626.0
2020-08-12 12:20:00,14.09,14.13,14.08,14.13,106683.0,13.3614,13.3993,13.3519,13.3993,106683.0
2020-08-12 12:25:00,14.12,14.17,14.12,14.16,165563.0,13.3899,13.4373,13.3899,13.4278,165563.0
2020-08-12 12:30:00,14.16,14.17,14.15,14.17,47866.0,13.4278,13.4373,13.4183,13.4373,47866.0
2020-08-12 12:35:00,14.17,14.17,14.15,14.15,68239.0,13.4373,13.4373,13.4183,13.4183,68239.0
2020-08-12 12:40:00,14.15,14.17,14.14,14.17,98433.0,13.4183,13.4373,13.4088,13.4373,98433.0
2020-08-12 12:45:00,14.16,14.17,14.14,14.15,48785.0,13.4278,13.4373,13.4088,13.4183,48785.0
2020-08-12 12:50:00,14.15,14.15,14.12,14.13,39664.0,13.4183,13.4183,13.3899,13.3993,39664.0
2020-08-12 12:55:00,14.13,14.13,14.08,14.1,104795.0,13.3993,13.3993,13.3519,13.3709,104795.0
2020-08-12 13:00:00,14.1,14.1,14.08,14.08,32287.0,13.3709,13.3709,13.3519,13.3519,32287.0
2020-08-12 13:05:00,14.08,14.09,14.04,14.05,119368.0,13.3519,13.3614,13.314,13.3235,119368.0
2020-08-12 13:10:00,14.05,14.06,14.03,14.05,46573.0,13.3235,13.333,13.3045,13.3235,46573.0
2020-08-12 13:15:00,14.05,14.07,14.04,14.06,63685.0,13.3235,13.3425,13.314,13.333,63685.0
2020-08-12 13:20:00,14.06,14.06,14.05,14.06,39406.0,13.333,13.333,13.3235,13.333,39406.0
2020-08-12 13:25:00,14.05,14.06,14.03,14.05,154320.0,13.3235,13.333,13.3045,13.3235,154320.0
2020-08-12 13:30:00,14.05,14.07,14.04,14.06,92925.0,13.3235,13.3425,13.314,13.333,92925.0
2020-08-12 13:35:00,14.06,14.1,14.05,14.1,95868.0,13.333,13.3709,13.3235,13.3709,95868.0
2020-08-12 13:40:00,14.1,14.1,14.08,14.09,178458.0,13.3709,13.3709,13.3519,13.3614,178458.0
2020-08-12 13:45:00,14.08,14.09,14.07,14.09,91014.0,13.3519,13.3614,13.3425,13.3614,91014.0
2020-08-12 13:50:00,14.09,14.1,14.08,14.1,27176.0,13.3614,13.3709,13.3519,13.3709,27176.0
2020-08-12 13:55:00,14.1,14.1,14.09,14.1,186046.0,13.3709,13.3709,13.3614,13.3709,186046.0
2020-08-12 14:00:00,14.1,14.11,14.08,14.09,227535.0,13.3709,13.3804,13.3519,13.3614,227535.0
2020-08-12 14:05:00,14.08,14.1,14.07,14.08,149562.0,13.3519,13.3709,13.3425,13.3519,149562.0
2020-08-12 14:10:00,14.08,14.09,14.05,14.06,98998.0,13.3519,13.3614,13.3235,13.333,98998.0
2020-08-12 14:15:00,14.07,14.08,14.05,14.08,94604.0,13.3425,13.3519,13.3235,13.3519,94604.0
2020-08-12 14:20:00,14.08,14.08,14.07,14.07,31213.0,13.3519,13.3519,13.3425,13.3425,31213.0
2020-08-12 14:25:00,14.08,14.08,14.03,14.03,93155.0,13.3519,13.3519,13.3045,13.3045,93155.0
2020-08-12 14:30:00,14.04,14.06,14.03,14.05,150972.0,13.314,13.333,13.3045,13.3235,150972.0
2020-08-12 14:35:00,14.05,14.05,14.02,14.02,51113.0,13.3235,13.3235,13.295,13.295,51113.0
2020-08-12 14:40:00,14.03,14.06,14.02,14.06,142490.0,13.3045,13.333,13.295,13.333,142490.0
2020-08-12 14:45:00,14.06,14.06,14.05,14.06,21304.0,13.333,13.333,13.3235,13.333,21304.0
2020-08-12 14:50:00,14.06,14.07,14.04,14.04,111677.0,13.333,13.3425,13.314,13.314,111677.0
2020-08-12 14:55:00,14.04,14.06,14.03,14.06,113040.0,13.314,13.333,13.3045,13.333,113040.0
2020-08-12 15:00:00,14.05,14.06,14.03,14.03,105807.0,13.3235,13.333,13.3045,13.3045,105807.0
2020-08-12 15:05:00,14.04,14.04,13.98,13.99,242451.0,13.314,13.314,13.2571,13.2666,242451.0
2020-08-12 15:10:00,13.98,14.02,13.98,14.02,182596.0,13.2571,13.295,13.2571,13.295,182596.0
2020-08-12 15:15:00,14.01,14.02,13.99,14.01,123362.0,13.2856,13.295,13.2666,13.2856,123362.0
2020-08-12 15:20:00,14.01,14.01,13.97,13.98,148520.0,13.2856,13.2856,13.2476,13.2571,148520.0
2020-08-12 15:25:00,13.98,13.99,13.97,13.98,157096.0,13.2571,13.2666,13.2476,13.2571,157096.0
2020-08-12 15:30:00,13.98,13.98,13.93,13.96,276938.0,13.2571,13.2571,13.2097,13.2381,276938.0
2020-08-12 15:35:00,13.96,13.97,13.93,13.97,161833.0,13.2381,13.2476,13.2097,13.2476,161833.0
2020-08-12 15:40:00,13.97,14.0,13.96,13.99,185528.0,13.2476,13.2761,13.2381,13.2666,185528.0
2020-08-12 15:45:00,13.98,13.99,13.94,13.96,188033.0,13.2571,13.2666,13.2192,13.2381,188033.0
2020-08-12 15:50:00,13.96,13.98,13.95,13.96,333899.0,13.2381,13.2571,13.2287,13.2381,333899.0
2020-08-12 15:55:00,13.96,13.98,13.95,13.96,544273.0,13.2381,13.2571,13.2287,13.2381,544273.0
2020-08-13 09:30:00,13.85,14.0,13.79,13.96,477973.0,13.1338,13.2761,13.0769,13.2381,477973.0
2020-08-13 09:35:00,13.96,14.16,13.95,14.12,448691.0,13.2381,13.4278,13.2287,13.3899,448691.0
2020-08-13 09:40:00,14.12,14.13,14.05,14.05,278279.0,13.3899,13.3993,13.3235,13.3235,278279.0
2020-08-13 09:45:00,14.06,14.09,14.01,14.09,195108.0,13.333,13.3614,13.2856,13.3614,195108.0
2020-08-13 09:50:00,14.09,14.13,14.04,14.06,197837.0,13.3614,13.3993,13.314,13.333,197837.0
2020-08-13 09:55:00,14.06,14.13,14.05,14.11,102599.0,13.333,13.3993,13.3235,13.3804,102599.0
2020-08-13 10:00:00,14.12,14.13,14.02,14.07,191379.0,13.3899,13.3993,13.295,13.3425,191379.0
2020-08-13 10:05:00,14.07,14.12,14.05,14.06,64719.0,13.3425,13.3899,13.3235,13.333,64719.0
2020-08-13 10:10:00,14.07,14.1,14.05,14.09,151516.0,13.3425,13.3709,13.3235,13.3614,151516.0
2020-08-13 10:15:00,14.09,14.09,14.01,14.08,151710.0,13.3614,13.3614,13.2856,13.3519,151710.0
2020-08-13 10:20:00,14.07,14.07,13.99,14.03,189974.0,13.3425,13.3425,13.2666,13.3045,189974.0
2020-08-13 10:25:00,14.04,14.07,14.02,14.03,190571.0,13.314,13.3425,13.295,13.3045,190571.0
2020-08-13 10:30:00,14.02,14.11,14.0,14.11,197800.0,13.295,13.3804,13.2761,13.3804,197800.0
2020-08-13 10:35:00,14.11,14.13,14.09,14.1,175533.0,13.3804,13.3993,13.3614,13.3709,175533.0
2020-08-13 10:40:00,14.09,14.1,14.04,14.05,66784.0,13.3614,13.3709,13.314,13.3235,66784.0
2020-08-13 10:45:00,14.05,14.07,14.02,14.04,63858.0,13.3235,13.3425,13.295,13.314,63858.0
2020-08-13 10:50:00,14.05,14.06,14.03,14.03,59665.0,13.3235,13.333,13.3045,13.3045,59665.0
2020-08-13 10:55:00,14.03,14.06,14.02,14.03,92051.0,13.3045,13.333,13.295,13.3045,92051.0
2020-08-13 11:00:00,14.04,14.04,14.0,14.02,158321.0,13.314,13.314,13.2761,13.295,158321.0
2020-08-13 11:05:00,14.02,14.03,14.0,14.03,58930.0,13.295,13.3045,13.2761,13.3045,58930.0
2020-08-13 11:10:00,14.02,14.03,13.98,14.0,97646.0,13.295,13.3045,13.2571,13.2761,97646.0
2020-08-13 11:15:00,14.0,14.0,13.96,13.96,82432.0,13.2761,13.2761,13.2381,13.2381,82432.0
2020-08-13 11:20:00,13.96,13.98,13.94,13.98,144320.0,13.2381,13.2571,13.2192,13.2571,144320.0
2020-08-13 11:25:00,13.98,14.04,13.98,14.04,154182.0,13.2571,13.314,13.2571,13.314,154182.0
2020-08-13 11:30:00,14.04,14.05,13.94,13.96,220547.0,13.314,13.3235,13.2192,13.2381,220547.0
2020-08-13 11:35:00,13.97,14.01,13.97,13.99,51039.0,13.2476,13.2856,13.2476,13.2666,51039.0
2020-08-13 11:40:00,13.99,14.01,13.95,13.95,91658.0,13.2666,13.2856,13.2287,13.2287,91658.0
2020-08-13 11:45:00,13.96,13.97,13.93,13.95,356454.0,13.2381,13.2476,13.2097,13.2287,356454.0
2020-08-13 11:50:00,13.95,13.98,13.94,13.96,76523.0,13.2287,13.2571,13.2192,13.2381,76523.0
2020-08-13 11:55:00,13.96,13.99,13.94,13.98,298728.0,13.2381,13.2666,13.2192,13.2571,298728.0
2020-08-13 12:00:00,13.98,14.0,13.97,13.99,61615.0,13.2571,13.2761,13.2476,13.2666,61615.0
2020-08-13 12:05:00,13.99,13.99,13.95,13.95,65204.0,13.2666,13.2666,13.2287,13.2287,65204.0
2020-08-13 12:10:00,13.95,13.98,13.95,13.96,53618.0,13.2287,13.2571,13.2287,13.2381,53618.0
2020-08-13 12:15:00,13.96,13.97,13.94,13.95,55114.0,13.2381,13.2476,13.2192,13.2287,55114.0
2020-08-13 12:20:00,13.95,13.96,13.92,13.94,113692.0,13.2287,13.2381,13.2002,13.2192,113692.0
2020-08-13 12:25:00,13.93,13.95,13.92,13.93,128020.0,13.2097,13.2287,13.2002,13.2097,128020.0
2020-08-13 12:30:00,13.93,13.95,13.92,13.94,95274.0,13.2097,13.2287,13.2002,13.2192,95274.0
2020-08-13 12:35:00,13.94,13.94,13.9,13.9,113520.0,13.2192,13.2192,13.1812,13.1812,113520.0
2020-08-13 12:40:00,13.9,13.94,13.89,13.93,191797.0,13.1812,13.2192,13.1718,13.2097,191797.0
2020-08-13 12:45:00,13.94,13.96,13.94,13.96,73859.0,13.2192,13.2381,13.2192,13.2381,73859.0
2020-08-13 12:50:00,13.96,13.98,13.95,13.96,69817.0,13.2381,13.2571,13.2287,13.2381,69817.0
2020-08-13 12:55:00,13.96,13.96,13.91,13.92,111627.0,13.2381,13.2381,13.1907,13.2002,111627.0
2020-08-13 13:00:00,13.92,13.94,13.9,13.93,172803.0,13.2002,13.2192,13.1812,13.2097,172803.0
2020-08-13 13:05:00,13.93,13.93,13.88,13.88,76661.0,13.2097,13.2097,13.1623,13.1623,76661.0
2020-08-13 13:10:00,13.88,13.89,13.87,13.88,91833.0,13.1623,13.1718,13.1528,13.1623,91833.0
2020-08-13 13:15:00,13.88,13.91,13.88,13.9,101718.0,13.1623,13.1907,13.1623,13.1812,101718.0
2020-08-13 13:20:00,13.9,13.9,13.86,13.86,83853.0,13.1812,13.1812,13.1433,13.1433,83853.0
2020-08-13 13:25:00,13.86,13.88,13.85,13.86,110591.0,13.1433,13.1623,13.1338,13.1433,110591.0
2020-08-13 13:30:00,13.85,13.85,13.82,13.83,183130.0,13.1338,13.1338,13.1054,13.1149,183130.0
2020-08-13 13:35:00,13.84,13.85,13.81,13.85,187694.0,13.1243,13.1338,13.0959,13.1338,187694.0
2020-08-13 13:40:00,13.85,13.86,13.82,13.85,93914.0,13.1338,13.1433,13.1054,13.1338,93914.0
2020-08-13 13:45:00,13.85,13.88,13.84,13.88,63889.0,13.1338,13.1623,13.1243,13.1623,63889.0
2020-08-13 13:50:00,13.88,13.88,13.84,13.84,49983.0,13.1623,13.1623,13.1243,13.1243,49983.0
2020-08-13 13:55:00,13.85,13.85,13.81,13.83,171313.0,13.1338,13.1338,13.0959,13.1149,171313.0
2020-08-13 14:00:00,13.83,13.85,13.82,13.83,98024.0,13.1149,13.1338,13.1054,13.1149,98024.0
2020-08-13 14:05:00,13.83,13.84,13.81,13.82,61894.0,13.1149,13.1243,13.0959,13.1054,61894.0
2020-08-13 14:10:00,13.81,13.83,13.79,13.82,129597.0,13.0959,13.1149,13.0769,13.1054,129597.0
2020-08-13 14:15:00,13.83,13.83,13.79,13.8,113857.0,13.1149,13.1149,13.0769,13.0864,113857.0
2020-08-13 14:20:00,13.8,13.81,13.75,13.81,287438.0,13.0864,13.0959,13.039,13.0959,287438.0
2020-08-13 14:25:00,13.81,13.82,13.8,13.81,129236.0,13.0959,13.1054,13.0864,13.0959,129236.0
2020-08-13 14:30:00,13.8,13.83,13.8,13.81,234220.0,13.0864,13.1149,13.0864,13.0959,234220.0
2020-08-13 14:35:00,13.81,13.81,13.79,13.81,242193.0,13.0959,13.0959,13.0769,13.0959,242193.0
2020-08-13 14:40:00,13.81,13.83,13.79,13.8,114107.0,13.0959,13.1149,13.0769,13.0864,114107.0
2020-08-13 14:45:00,13.8,13.83,13.77,13.78,394183.0,13.0864,13.1149,13.058,13.0674,394183.0
2020-08-13 14:50:00,13.77,13.77,13.71,13.74,591647.0,13.058,13.058,13.0011,13.0295,591647.0
2020-08-13 14:55:00,13.73,13.78,13.73,13.75,287771.0,13.02,13.0674,13.02,13.039,287771.0
2020-08-13 15:00:00,13.75,13.76,13.72,13.73,206323.0,13.039,13.0485,13.0106,13.02,206323.0
2020-08-13 15:05:00,13.72,13.76,13.72,13.73,171063.0,13.0106,13.0485,13.0106,13.02,171063.0
2020-08-13 15:10:00,13.74,13.74,13.7,13.7,226084.0,13.0295,13.0295,12.9916,12.9916,226084.0
2020-08-13 15:15:00,13.71,13.74,13.68,13.71,399395.0,13.0011,13.0295,12.9726,13.0011,399395.0
2020-08-13 15:20:00,13.71,13.74,13.71,13.74,248046.0,13.0011,13.0295,13.0011,13.0295,248046.0
2020-08-13 15:25:00,13.74,13.74,13.71,13.73,168072.0,13.0295,13.0295,13.0011,13.02,168072.0
2020-08-13 15:30:00,13.73,13.74,13.71,13.73,214917.0,13.02,13.0295,13.0011,13.02,214917.0
2020-08-13 15:35:00,13.73,13.77,13.72,13.73,333463.0,13.02,13.058,13.0106,13.02,333463.0
2020-08-13 15:40:00,13.73,13.76,13.72,13.75,759374.0,13.02,13.0485,13.0106,13.039,759374.0
2020-08-13 15:45:00,13.75,13.76,13.72,13.73,446023.0,13.039,13.0485,13.0106,13.02,446023.0
2020-08-13 15:50:00,13.72,13.76,13.71,13.76,425384.0,13.0106,13.0485,13.0011,13.0485,425384.0
2020-08-13 15:55:00,13.76,13.81,13.74,13.78,1097635.0,13.0485,13.0959,13.0295,13.0674,1097635.0
2020-08-14 09:30:00,13.85,13.88,13.8,13.81,285471.0,13.1338,13.1623,13.0864,13.0959,285471.0
2020-08-14 09:35:00,13.81,13.83,13.75,13.82,299258.0,13.0959,13.1149,13.039,13.1054,299258.0
2020-08-14 09:40:00,13.83,13.88,13.81,13.86,136375.0,13.1149,13.1623,13.0959,13.1433,136375.0
2020-08-14 09:45:00,13.86,13.86,13.76,13.77,213513.0,13.1433,13.1433,13.0485,13.058,213513.0
2020-08-14 09:50:00,13.77,13.86,13.77,13.85,109615.0,13.058,13.1433,13.058,13.1338,109615.0
2020-08-14 09:55:00,13.85,13.89,13.83,13.86,120198.0,13.1338,13.1718,13.1149,13.1433,120198.0
2020-08-14 10:00:00,13.87,13.88,13.8,13.81,120531.0,13.1528,13.1623,13.0864,13.0959,120531.0
2020-08-14 10:05:00,13.81,13.85,13.8,13.85,99876.0,13.0959,13.1338,13.0864,13.1338,99876.0
2020-08-14 10:10:00,13.85,13.87,13.8,13.81,70585.0,13.1338,13.1528,13.0864,13.0959,70585.0
2020-08-14 10:15:00,13.81,13.87,13.8,13.82,126208.0,13.0959,13.1528,13.0864,13.1054,126208.0
2020-08-14 10:20:00,13.82,13.9,13.81,13.9,108115.0,13.1054,13.1812,13.0959,13.1812,108115.0
2020-08-14 10:25:00,13.9,13.91,13.85,13.87,113432.0,13.1812,13.1907,13.1338,13.1528,113432.0
2020-08-14 10:30:00,13.87,13.89,13.85,13.87,30520.0,13.1528,13.1718,13.1338,13.1528,30520.0
2020-08-14 10:35:00,13.88,13.88,13.83,13.84,78735.0,13.1623,13.1623,13.1149,13.1243,78735.0
2020-08-14 10:40:00,13.84,13.85,13.82,13.84,83363.0,13.1243,13.1338,13.1054,13.1243,83363.0
2020-08-14 10:45:00,13.84,13.89,13.83,13.87,51121.0,13.1243,13.1718,13.1149,13.1528,51121.0
2020-08-14 10:50:00,13.86,13.88,13.85,13.86,70146.0,13.1433,13.1623,13.1338,13.1433,70146.0
2020-08-14 10:55:00,13.86,13.86,13.82,13.83,81989.0,13.1433,13.1433,13.1054,13.1149,81989.0
2020-08-14 11:00:00,13.84,13.84,13.8,13.8,109918.0,13.1243,13.1243,13.0864,13.0864,109918.0
2020-08-14 11:05:00,13.8,13.83,13.79,13.81,86176.0,13.0864,13.1149,13.0769,13.0959,86176.0
2020-08-14 11:10:00,13.8,13.8,13.75,13.75,121996.0,13.0864,13.0864,13.039,13.039,121996.0
2020-08-14 11:15:00,13.76,13.76,13.73,13.75,102410.0,13.0485,13.0485,13.02,13.039,102410.0
2020-08-14 11:20:00,13.75,13.78,13.74,13.78,84827.0,13.039,13.0674,13.0295,13.0674,84827.0
2020-08-14 11:25:00,13.78,13.78,13.76,13.77,66292.0,13.0674,13.0674,13.0485,13.058,66292.0
2020-08-14 11:30:00,13.78,13.78,13.75,13.76,131966.0,13.0674,13.0674,13.039,13.0485,131966.0
2020-08-14 11:35:00,13.76,13.76,13.73,13.75,120402.0,13.0485,13.0485,13.02,13.039,120402.0
2020-08-14 11:40:00,13.75,13.78,13.74,13.75,115175.0,13.039,13.0674,13.0295,13.039,115175.0
2020-08-14 11:45:00,13.75,13.76,13.71,13.71,111292.0,13.039,13.0485,13.0011,13.0011,111292.0
2020-08-14 11:50:00,13.71,13.74,13.7,13.71,104395.0,13.0011,13.0295,12.9916,13.0011,104395.0
2020-08-14 11:55:00,13.71,13.74,13.71,13.72,63322.0,13.0011,13.0295,13.0011,13.0106,63322.0
2020-08-14 12:00:00,13.72,13.74,13.72,13.73,63765.0,13.0106,13.0295,13.0106,13.02,63765.0
2020-08-14 12:05:00,13.73,13.74,13.71,13.74,63397.0,13.02,13.0295,13.0011,13.0295,63397.0
2020-08-14 12:10:00,13.74,13.75,13.73,13.74,41938.0,13.0295,13.039,13.02,13.0295,41938.0
2020-08-14 12:15:00,13.74,13.76,13.72,13.74,176380.0,13.0295,13.0485,13.0106,13.0295,176380.0
2020-08-14 12:20:00,13.74,13.74,13.73,13.73,67564.0,13.0295,13.0295,13.02,13.02,67564.0
2020-08-14 12:25:00,13.73,13.75,13.73,13.74,94184.0,13.02,13.039,13.02,13.0295,94184.0
2020-08-14 12:30:00,13.73,13.76,13.73,13.76,44433.0,13.02,13.0485,13.02,13.0485,44433.0
2020-08-14 12:35:00,13.76,13.76,13.73,13.74,46272.0,13.0485,13.0485,13.02,13.0295,46272.0
2020-08-14 12:40:00,13.75,13.75,13.73,13.74,88251.0,13.039,13.039,13.02,13.0295,88251.0
2020-08-14 12:45:00,13.73,13.74,13.69,13.7,107663.0,13.02,13.0295,12.9821,12.9916,107663.0
2020-08-14 12:50:00,13.7,13.7,13.67,13.7,113409.0,12.9916,12.9916,12.9631,12.9916,113409.0
2020-08-14 12:55:00,13.7,13.71,13.68,13.7,56529.0,12.9916,13.0011,12.9726,12.9916,56529.0
2020-08-14 13:00:00,13.7,13.71,13.69,13.71,62111.0,12.9916,13.0011,12.9821,13.0011,62111.0
2020-08-14 13:05:00,13.7,13.73,13.7,13.72,102069.0,12.9916,13.02,12.9916,13.0106,102069.0
2020-08-14 13:10:00,13.72,13.73,13.7,13.71,106021.0,13.0106,13.02,12.9916,13.0011,106021.0
2020-08-14 13:15:00,13.71,13.73,13.71,13.73,23472.0,13.0011,13.02,13.0011,13.02,23472.0
2020-08-14 13:20:00,13.73,13.74,13.71,13.74,51668.0,13.02,13.0295,13.0011,13.0295,51668.0
2020-08-14 13:25:00,13.74,13.76,13.73,13.76,45990.0,13.0295,13.0485,13.02,13.0485,45990.0
2020-08-14 13:30:00,13.75,13.78,13.75,13.78,54250.0,13.039,13.0674,13.039,13.0674,54250.0
2020-08-14 13:35:00,13.78,13.8,13.77,13.79,49041.0,13.0674,13.0864,13.058,13.0769,49041.0
2020-08-14 13:40:00,13.79,13.81,13.79,13.8,60600.0,13.0769,13.0959,13.0769,13.0864,60600.0
2020-08-14 13:45:00,13.79,13.8,13.76,13.78,101193.0,13.0769,13.0864,13.0485,13.0674,101193.0
2020-08-14 13:50:00,13.78,13.8,13.77,13.79,30831.0,13.0674,13.0864,13.058,13.0769,30831.0
2020-08-14 13:55:00,13.79,13.8,13.78,13.8,81176.0,13.0769,13.0864,13.0674,13.0864,81176.0
2020-08-14 14:00:00,13.8,13.81,13.78,13.79,44653.0,13.0864,13.0959,13.0674,13.0769,44653.0
2020-08-14 14:05:00,13.79,13.8,13.78,13.78,42685.0,13.0769,13.0864,13.0674,13.0674,42685.0
2020-08-14 14:10:00,13.78,13.82,13.78,13.82,113464.0,13.0674,13.1054,13.0674,13.1054,113464.0
2020-08-14 14:15:00,13.82,13.83,13.8,13.81,87647.0,13.1054,13.1149,13.0864,13.0959,87647.0
2020-08-14 14:20:00,13.81,13.82,13.79,13.81,48398.0,13.0959,13.1054,13.0769,13.0959,48398.0
2020-08-14 14:25:00,13.81,13.82,13.79,13.82,56275.0,13.0959,13.1054,13.0769,13.1054,56275.0
2020-08-14 14:30:00,13.81,13.83,13.8,13.81,58436.0,13.0959,13.1149,13.0864,13.0959,58436.0
2020-08-14 14:35:00,13.81,13.83,13.8,13.82,56049.0,13.0959,13.1149,13.0864,13.1054,56049.0
2020-08-14 14:40:00,13.82,13.82,13.79,13.79,71051.0,13.1054,13.1054,13.0769,13.0769,71051.0
2020-08-14 14:45:00,13.8,13.81,13.78,13.78,46207.0,13.0864,13.0959,13.0674,13.0674,46207.0
2020-08-14 14:50:00,13.78,13.79,13.76,13.77,78758.0,13.0674,13.0769,13.0485,13.058,78758.0
2020-08-14 14:55:00,13.77,13.78,13.76,13.78,64602.0,13.058,13.0674,13.0485,13.0674,64602.0
2020-08-14 15:00:00,13.77,13.78,13.75,13.76,76645.0,13.058,13.0674,13.039,13.0485,76645.0
2020-08-14 15:05:00,13.77,13.78,13.75,13.75,56806.0,13.058,13.0674,13.039,13.039,56806.0
2020-08-14 15:10:00,13.75,13.76,13.72,13.73,117699.0,13.039,13.0485,13.0106,13.02,117699.0
2020-08-14 15:15:00,13.73,13.75,13.72,13.74,66880.0,13.02,13.039,13.0106,13.0295,66880.0
2020-08-14 15:20:00,13.73,13.74,13.71,13.71,99525.0,13.02,13.0295,13.0011,13.0011,99525.0
2020-08-14 15:25:00,13.71,13.74,13.7,13.72,167697.0,13.0011,13.0295,12.9916,13.0106,167697.0
2020-08-14 15:30:00,13.72,13.74,13.71,13.73,163603.0,13.0106,13.0295,13.0011,13.02,163603.0
2020-08-14 15:35:00,13.73,13.73,13.7,13.71,224074.0,13.02,13.02,12.9916,13.0011,224074.0
2020-08-14 15:40:00,13.71,13.75,13.71,13.75,151949.0,13.0011,13.039,13.0011,13.039,151949.0
2020-08-14 15:45:00,13.75,13.75,13.71,13.71,281428.0,13.039,13.039,13.0011,13.0011,281428.0
2020-08-14 15:50:00,13.72,13.75,13.71,13.75,228194.0,13.0106,13.039,13.0011,13.039,228194.0
2020-08-14 15:55:00,13.75,13.78,13.73,13.77,587704.0,13.039,13.0674,13.02,13.058,587704.0
2020-08-17 09:30:00,14.12,14.2,14.04,14.19,635959.0,13.3899,13.4657,13.314,13.4562,635959.0
2020-08-17 09:35:00,14.19,14.25,14.16,14.18,351671.0,13.4562,13.5131,13.4278,13.4468,351671.0
2020-08-17 09:40:00,14.18,14.2,14.11,14.13,229106.0,13.4468,13.4657,13.3804,13.3993,229106.0
2020-08-17 09:45:00,14.13,14.24,14.13,14.21,157563.0,13.3993,13.5037,13.3993,13.4752,157563.0
2020-08-17 09:50:00,14.21,14.29,14.2,14.25,260291.0,13.4752,13.5511,13.4657,13.5131,260291.0
2020-08-17 09:55:00,14.25,14.27,14.2,14.21,151449.0,13.5131,13.5321,13.4657,13.4752,151449.0
2020-08-17 10:00:00,14.21,14.24,14.16,14.21,234915.0,13.4752,13.5037,13.4278,13.4752,234915.0
2020-08-17 10:05:00,14.21,14.25,14.21,14.25,236743.0,13.4752,13.5131,13.4752,13.5131,236743.0
2020-08-17 10:10:00,14.25,14.27,14.13,14.15,242463.0,13.5131,13.5321,13.3993,13.4183,242463.0
2020-08-17 10:15:00,14.14,14.16,14.1,14.11,160923.0,13.4088,13.4278,13.3709,13.3804,160923.0
2020-08-17 10:20:00,14.11,14.18,14.09,14.18,147902.0,13.3804,13.4468,13.3614,13.4468,147902.0
2020-08-17 10:25:00,14.18,14.19,14.14,14.18,166760.0,13.4468,13.4562,13.4088,13.4468,166760.0
2020-08-17 10:30:00,14.18,14.22,14.17,14.21,203875.0,13.4468,13.4847,13.4373,13.4752,203875.0
2020-08-17 10:35:00,14.22,14.24,14.21,14.24,233248.0,13.4847,13.5037,13.4752,13.5037,233248.0
2020-08-17 10:40:00,14.24,14.28,14.2,14.28,269609.0,13.5037,13.5416,13.4657,13.5416,269609.0
2020-08-17 10:45:00,14.28,14.29,14.25,14.27,104542.0,13.5416,13.5511,13.5131,13.5321,104542.0
2020-08-17 10:50:00,14.27,14.3,14.27,14.29,220994.0,13.5321,13.5606,13.5321,13.5511,220994.0
2020-08-17 10:55:00,14.28,14.29,14.18,14.2,154564.0,13.5416,13.5511,13.4468,13.4657,154564.0
2020-08-17 11:00:00,14.19,14.23,14.18,14.2,126860.0,13.4562,13.4942,13.4468,13.4657,126860.0
2020-08-17 11:05:00,14.19,14.22,14.18,14.21,98648.0,13.4562,13.4847,13.4468,13.4752,98648.0
2020-08-17 11:10:00,14.21,14.22,14.19,14.21,106559.0,13.4752,13.4847,13.4562,13.4752,106559.0
2020-08-17 11:15:00,14.21,14.22,14.2,14.21,67745.0,13.4752,13.4847,13.4657,13.4752,67745.0
2020-08-17 11:20:00,14.21,14.23,14.2,14.21,77062.0,13.4752,13.4942,13.4657,13.4752,77062.0
2020-08-17 11:25:00,14.21,14.22,14.19,14.21,122646.0,13.4752,13.4847,13.4562,13.4752,122646.0
2020-08-17 11:30:00,14.21,14.21,14.19,14.21,56552.0,13.4752,13.4752,13.4562,13.4752,56552.0
2020-08-17 11:35:00,14.21,14.21,14.18,14.18,60399.0,13.4752,13.4752,13.4468,13.4468,60399.0
2020-08-17 11:40:00,14.18,14.2,14.15,14.16,120092.0,13.4468,13.4657,13.4183,13.4278,120092.0
2020-08-17 11:45:00,14.16,14.21,14.15,14.21,101598.0,13.4278,13.4752,13.4183,13.4752,101598.0
2020-08-17 11:50:00,14.21,14.22,14.2,14.21,48682.0,13.4752,13.4847,13.4657,13.4752,48682.0
2020-08-17 11:55:00,14.21,14.24,14.19,14.23,63748.0,13.4752,13.5037,13.4562,13.4942,63748.0
2020-08-17 12:00:00,14.23,14.25,14.21,14.24,62891.0,13.4942,13.5131,13.4752,13.5037,62891.0
2020-08-17 12:05:00,14.25,14.25,14.22,14.25,52004.0,13.5131,13.5131,13.4847,13.5131,52004.0
2020-08-17 12:10:00,14.25,14.29,14.24,14.29,122619.0,13.5131,13.5511,13.5037,13.5511,122619.0
2020-08-17 12:15:00,14.29,14.29,14.25,14.26,52202.0,13.5511,13.5511,13.5131,13.5226,52202.0
2020-08-17 12:20:00,14.25,14.25,14.21,14.22,58099.0,13.5131,13.5131,13.4752,13.4847,58099.0
2020-08-17 12:25:00,14.22,14.23,14.2,14.21,59046.0,13.4847,13.4942,13.4657,13.4752,59046.0
2020-08-17 12:30:00,14.2,14.21,14.19,14.21,86833.0,13.4657,13.4752,13.4562,13.4752,86833.0
2020-08-17 12:35:00,14.21,14.22,14.2,14.2,54193.0,13.4752,13.4847,13.4657,13.4657,54193.0
2020-08-17 12:40:00,14.21,14.23,14.2,14.2,90473.0,13.4752,13.4942,13.4657,13.4657,90473.0
2020-08-17 12:45:00,14.21,14.21,14.18,14.19,39105.0,13.4752,13.4752,13.4468,13.4562,39105.0
2020-08-17 12:50:00,14.19,14.2,14.17,14.18,72442.0,13.4562,13.4657,13.4373,13.4468,72442.0
2020-08-17 12:55:00,14.18,14.19,14.17,14.18,34688.0,13.4468,13.4562,13.4373,13.4468,34688.0
2020-08-17 13:00:00,14.17,14.18,14.16,14.17,79616.0,13.4373,13.4468,13.4278,13.4373,79616.0
2020-08-17 13:05:00,14.18,14.19,14.17,14.18,51385.0,13.4468,13.4562,13.4373,13.4468,51385.0
2020-08-17 13:10:00,14.18,14.19,14.17,14.19,36918.0,13.4468,13.4562,13.4373,13.4562,36918.0
2020-08-17 13:15:00,14.19,14.19,14.17,14.18,50661.0,13.4562,13.4562,13.4373,13.4468,50661.0
2020-08-17 13:20:00,14.18,14.19,14.17,14.18,211847.0,13.4468,13.4562,13.4373,13.4468,211847.0
2020-08-17 13:25:00,14.18,14.19,14.16,14.17,46323.0,13.4468,13.4562,13.4278,13.4373,46323.0
2020-08-17 13:30:00,14.17,14.17,14.15,14.16,45118.0,13.4373,13.4373,13.4183,13.4278,45118.0
2020-08-17 13:35:00,14.16,14.17,14.13,14.14,121860.0,13.4278,13.4373,13.3993,13.4088,121860.0
2020-08-17 13:40:00,14.14,14.14,14.11,14.12,138177.0,13.4088,13.4088,13.3804,13.3899,138177.0
2020-08-17 13:45:00,14.12,14.12,14.08,14.1,76787.0,13.3899,13.3899,13.3519,13.3709,76787.0
2020-08-17 13:50:00,14.1,14.1,14.07,14.08,53343.0,13.3709,13.3709,13.3425,13.3519,53343.0
2020-08-17 13:55:00,14.08,14.09,14.06,14.07,81762.0,13.3519,13.3614,13.333,13.3425,81762.0
2020-08-17 14:00:00,14.07,14.09,14.06,14.09,61426.0,13.3425,13.3614,13.333,13.3614,61426.0
2020-08-17 14:05:00,14.09,14.1,14.08,14.1,64769.0,13.3614,13.3709,13.3519,13.3709,64769.0
2020-08-17 14:10:00,14.1,14.11,14.07,14.08,86263.0,13.3709,13.3804,13.3425,13.3519,86263.0
2020-08-17 14:15:00,14.08,14.09,14.07,14.07,59557.0,13.3519,13.3614,13.3425,13.3425,59557.0
2020-08-17 14:20:00,14.07,14.08,14.05,14.06,65542.0,13.3425,13.3519,13.3235,13.333,65542.0
2020-08-17 14:25:00,14.06,14.07,14.05,14.06,120862.0,13.333,13.3425,13.3235,13.333,120862.0
2020-08-17 14:30:00,14.05,14.06,14.04,14.04,36991.0,13.3235,13.333,13.314,13.314,36991.0
2020-08-17 14:35:00,14.04,14.05,14.03,14.04,40073.0,13.314,13.3235,13.3045,13.314,40073.0
2020-08-17 14:40:00,14.04,14.05,14.01,14.04,174466.0,13.314,13.3235,13.2856,13.314,174466.0
2020-08-17 14:45:00,14.05,14.05,14.03,14.04,86128.0,13.3235,13.3235,13.3045,13.314,86128.0
2020-08-17 14:50:00,14.04,14.05,14.02,14.03,125533.0,13.314,13.3235,13.295,13.3045,125533.0
2020-08-17 14:55:00,14.04,14.05,14.02,14.04,99726.0,13.314,13.3235,13.295,13.314,99726.0
2020-08-17 15:00:00,14.04,14.04,14.02,14.03,107663.0,13.314,13.314,13.295,13.3045,107663.0
2020-08-17 15:05:00,14.03,14.04,14.01,14.03,88471.0,13.3045,13.314,13.2856,13.3045,88471.0
2020-08-17 15:10:00,14.03,14.03,14.01,14.03,74986.0,13.3045,13.3045,13.2856,13.3045,74986.0
2020-08-17 15:15:00,14.03,14.04,14.01,14.04,130667.0,13.3045,13.314,13.2856,13.314,130667.0
2020-08-17 15:20:00,14.04,14.05,14.02,14.04,89900.0,13.314,13.3235,13.295,13.314,89900.0
2020-08-17 15:25:00,14.04,14.08,14.04,14.08,146631.0,13.314,13.3519,13.314,13.3519,146631.0
2020-08-17 15:30:00,14.07,14.09,14.06,14.07,138276.0,13.3425,13.3614,13.333,13.3425,138276.0
2020-08-17 15:35:00,14.08,14.08,14.05,14.06,86963.0,13.3519,13.3519,13.3235,13.333,86963.0
2020-08-17 15:40:00,14.07,14.09,14.06,14.09,116322.0,13.3425,13.3614,13.333,13.3614,116322.0
2020-08-17 15:45:00,14.09,14.12,14.08,14.11,190454.0,13.3614,13.3899,13.3519,13.3804,190454.0
2020-08-17 15:50:00,14.1,14.13,14.09,14.1,316755.0,13.3709,13.3993,13.3614,13.3709,316755.0
2020-08-17 15:55:00,14.1,14.11,14.09,14.11,577793.0,13.3709,13.3804,13.3614,13.3804,577793.0
2020-08-18 09:30:00,14.28,14.46,14.28,14.43,664201.0,13.5416,13.7123,13.5416,13.6838,664201.0
2020-08-18 09:35:00,14.43,14.59,14.4,14.49,828387.0,13.6838,13.8356,13.6554,13.7407,828387.0
2020-08-18 09:40:00,14.49,14.6,14.47,14.6,361440.0,13.7407,13.845,13.7218,13.845,361440.0
2020-08-18 09:45:00,14.6,14.68,14.59,14.62,383687.0,13.845,13.9209,13.8356,13.864,383687.0
2020-08-18 09:50:00,14.62,14.63,14.52,14.53,192604.0,13.864,13.8735,13.7692,13.7787,192604.0
2020-08-18 09:55:00,14.53,14.56,14.48,14.48,311914.0,13.7787,13.8071,13.7313,13.7313,311914.0
2020-08-18 10:00:00,14.49,14.57,14.47,14.57,308992.0,13.7407,13.8166,13.7218,13.8166,308992.0
2020-08-18 10:05:00,14.57,14.58,14.5,14.52,535104.0,13.8166,13.8261,13.7502,13.7692,535104.0
2020-08-18 10:10:00,14.53,14.56,14.48,14.52,361367.0,13.7787,13.8071,13.7313,13.7692,361367.0
2020-08-18 10:15:00,14.52,14.59,14.51,14.58,159615.0,13.7692,13.8356,13.7597,13.8261,159615.0
2020-08-18 10:20:00,14.58,14.58,14.47,14.49,186859.0,13.8261,13.8261,13.7218,13.7407,186859.0
2020-08-18 10:25:00,14.48,14.51,14.4,14.42,264678.0,13.7313,13.7597,13.6554,13.6744,264678.0
2020-08-18 10:30:00,14.42,14.43,14.36,14.43,197226.0,13.6744,13.6838,13.6175,13.6838,197226.0
2020-08-18 10:35:00,14.43,14.45,14.39,14.45,162144.0,13.6838,13.7028,13.6459,13.7028,162144.0
2020-08-18 10:40:00,14.45,14.48,14.42,14.45,238974.0,13.7028,13.7313,13.6744,13.7028,238974.0
2020-08-18 10:45:00,14.45,14.48,14.44,14.45,84850.0,13.7028,13.7313,13.6933,13.7028,84850.0
2020-08-18 10:50:00,14.45,14.48,14.45,14.46,124431.0,13.7028,13.7313,13.7028,13.7123,124431.0
2020-08-18 10:55:00,14.46,14.48,14.45,14.48,190453.0,13.7123,13.7313,13.7028,13.7313,190453.0
2020-08-18 11:00:00,14.48,14.5,14.46,14.49,119163.0,13.7313,13.7502,13.7123,13.7407,119163.0
2020-08-18 11:05:00,14.49,14.52,14.48,14.52,166733.0,13.7407,13.7692,13.7313,13.7692,166733.0
2020-08-18 11:10:00,14.52,14.55,14.51,14.54,205317.0,13.7692,13.7976,13.7597,13.7881,205317.0
2020-08-18 11:15:00,14.54,14.56,14.5,14.5,149865.0,13.7881,13.8071,13.7502,13.7502,149865.0
2020-08-18 11:20:00,14.51,14.51,14.45,14.48,68091.0,13.7597,13.7597,13.7028,13.7313,68091.0
2020-08-18 11:25:00,14.48,14.49,14.44,14.45,91584.0,13.7313,13.7407,13.6933,13.7028,91584.0
2020-08-18 11:30:00,14.45,14.47,14.43,14.43,74060.0,13.7028,13.7218,13.6838,13.6838,74060.0
2020-08-18 11:35:00,14.44,14.45,14.42,14.43,147845.0,13.6933,13.7028,13.6744,13.6838,147845.0
2020-08-18 11:40:00,14.44,14.46,14.41,14.46,118762.0,13.6933,13.7123,13.6649,13.7123,118762.0
2020-08-18 11:45:00,14.46,14.46,14.44,14.44,107909.0,13.7123,13.7123,13.6933,13.6933,107909.0
2020-08-18 11:50:00,14.45,14.5,14.44,14.5,54970.0,13.7028,13.7502,13.6933,13.7502,54970.0
2020-08-18 11:55:00,14.5,14.5,14.46,14.46,92310.0,13.7502,13.7502,13.7123,13.7123,92310.0
2020-08-18 12:00:00,14.46,14.47,14.45,14.46,81464.0,13.7123,13.7218,13.7028,13.7123,81464.0
2020-08-18 12:05:00,14.46,14.47,14.44,14.46,75741.0,13.7123,13.7218,13.6933,13.7123,75741.0
2020-08-18 12:10:00,14.45,14.48,14.45,14.46,52789.0,13.7028,13.7313,13.7028,13.7123,52789.0
2020-08-18 12:15:00,14.46,14.47,14.44,14.46,59547.0,13.7123,13.7218,13.6933,13.7123,59547.0
2020-08-18 12:20:00,14.45,14.46,14.44,14.45,39458.0,13.7028,13.7123,13.6933,13.7028,39458.0
2020-08-18 12:25:00,14.45,14.45,14.42,14.45,56406.0,13.7028,13.7028,13.6744,13.7028,56406.0
2020-08-18 12:30:00,14.44,14.46,14.44,14.44,91356.0,13.6933,13.7123,13.6933,13.6933,91356.0
2020-08-18 12:35:00,14.45,14.47,14.44,14.47,58302.0,13.7028,13.7218,13.6933,13.7218,58302.0
2020-08-18 12:40:00,14.46,14.48,14.44,14.46,59414.0,13.7123,13.7313,13.6933,13.7123,59414.0
2020-08-18 12:45:00,14.46,14.47,14.45,14.46,27580.0,13.7123,13.7218,13.7028,13.7123,27580.0
2020-08-18 12:50:00,14.47,14.47,14.46,14.46,28878.0,13.7218,13.7218,13.7123,13.7123,28878.0
2020-08-18 12:55:00,14.46,14.48,14.45,14.47,94208.0,13.7123,13.7313,13.7028,13.7218,94208.0
2020-08-18 13:00:00,14.46,14.47,14.44,14.46,39620.0,13.7123,13.7218,13.6933,13.7123,39620.0
2020-08-18 13:05:00,14.46,14.49,14.44,14.48,108123.0,13.7123,13.7407,13.6933,13.7313,108123.0
2020-08-18 13:10:00,14.48,14.5,14.48,14.49,96828.0,13.7313,13.7502,13.7313,13.7407,96828.0
2020-08-18 13:15:00,14.49,14.49,14.47,14.48,55587.0,13.7407,13.7407,13.7218,13.7313,55587.0
2020-08-18 13:20:00,14.48,14.48,14.45,14.46,83937.0,13.7313,13.7313,13.7028,13.7123,83937.0
2020-08-18 13:25:00,14.46,14.48,14.45,14.47,73756.0,13.7123,13.7313,13.7028,13.7218,73756.0
2020-08-18 13:30:00,14.47,14.48,14.46,14.47,28263.0,13.7218,13.7313,13.7123,13.7218,28263.0
2020-08-18 13:35:00,14.48,14.5,14.47,14.5,86587.0,13.7313,13.7502,13.7218,13.7502,86587.0
2020-08-18 13:40:00,14.49,14.51,14.48,14.5,115838.0,13.7407,13.7597,13.7313,13.7502,115838.0
2020-08-18 13:45:00,14.49,14.53,14.49,14.53,68017.0,13.7407,13.7787,13.7407,13.7787,68017.0
2020-08-18 13:50:00,14.52,14.54,14.51,14.52,109905.0,13.7692,13.7881,13.7597,13.7692,109905.0
2020-08-18 13:55:00,14.52,14.56,14.52,14.53,200654.0,13.7692,13.8071,13.7692,13.7787,200654.0
2020-08-18 14:00:00,14.54,14.55,14.52,14.52,104343.0,13.7881,13.7976,13.7692,13.7692,104343.0
2020-08-18 14:05:00,14.52,14.54,14.5,14.52,83011.0,13.7692,13.7881,13.7502,13.7692,83011.0
2020-08-18 14:10:00,14.52,14.53,14.5,14.51,67144.0,13.7692,13.7787,13.7502,13.7597,67144.0
2020-08-18 14:15:00,14.5,14.52,14.5,14.51,53557.0,13.7502,13.7692,13.7502,13.7597,53557.0
2020-08-18 14:20:00,14.51,14.52,14.5,14.52,83456.0,13.7597,13.7692,13.7502,13.7692,83456.0
2020-08-18 14:25:00,14.52,14.54,14.51,14.51,214221.0,13.7692,13.7881,13.7597,13.7597,214221.0
2020-08-18 14:30:00,14.51,14.52,14.5,14.52,56972.0,13.7597,13.7692,13.7502,13.7692,56972.0
2020-08-18 14:35:00,14.52,14.52,14.5,14.5,57294.0,13.7692,13.7692,13.7502,13.7502,57294.0
2020-08-18 14:40:00,14.51,14.54,14.5,14.53,179542.0,13.7597,13.7881,13.7502,13.7787,179542.0
2020-08-18 14:45:00,14.54,14.54,14.52,14.53,65151.0,13.7881,13.7881,13.7692,13.7787,65151.0
2020-08-18 14:50:00,14.53,14.54,14.52,14.53,67083.0,13.7787,13.7881,13.7692,13.7787,67083.0
2020-08-18 14:55:00,14.52,14.54,14.5,14.52,153850.0,13.7692,13.7881,13.7502,13.7692,153850.0
2020-08-18 15:00:00,14.53,14.53,14.51,14.52,134775.0,13.7787,13.7787,13.7597,13.7692,134775.0
2020-08-18 15:05:00,14.52,14.54,14.51,14.51,72928.0,13.7692,13.7881,13.7597,13.7597,72928.0
2020-08-18 15:10:00,14.51,14.53,14.51,14.53,83429.0,13.7597,13.7787,13.7597,13.7787,83429.0
2020-08-18 15:15:00,14.53,14.54,14.51,14.53,108150.0,13.7787,13.7881,13.7597,13.7787,108150.0
2020-08-18 15:20:00,14.53,14.53,14.49,14.5,102767.0,13.7787,13.7787,13.7407,13.7502,102767.0
2020-08-18 15:25:00,14.5,14.5,14.47,14.49,100520.0,13.7502,13.7502,13.7218,13.7407,100520.0
2020-08-18 15:30:00,14.49,14.51,14.48,14.5,131714.0,13.7407,13.7597,13.7313,13.7502,131714.0
2020-08-18 15:35:00,14.5,14.5,14.46,14.46,91846.0,13.7502,13.7502,13.7123,13.7123,91846.0
2020-08-18 15:40:00,14.46,14.49,14.46,14.46,180211.0,13.7123,13.7407,13.7123,13.7123,180211.0
2020-08-18 15:45:00,14.47,14.47,14.44,14.45,218455.0,13.7218,13.7218,13.6933,13.7028,218455.0
2020-08-18 15:50:00,14.45,14.45,14.4,14.4,195739.0,13.7028,13.7028,13.6554,13.6554,195739.0
2020-08-18 15:55:00,14.4,14.43,14.39,14.41,519664.0,13.6554,13.6838,13.6459,13.6649,519664.0
2020-08-19 09:30:00,14.56,14.68,14.52,14.66,448115.0,13.8071,13.9209,13.7692,13.9019,448115.0
2020-08-19 09:35:00,14.66,14.72,14.61,14.71,426399.0,13.9019,13.9588,13.8545,13.9494,426399.0
2020-08-19 09:40:00,14.71,14.74,14.64,14.66,250395.0,13.9494,13.9778,13.883,13.9019,250395.0
2020-08-19 09:45:00,14.66,14.68,14.59,14.63,258313.0,13.9019,13.9209,13.8356,13.8735,258313.0
2020-08-19 09:50:00,14.64,14.67,14.6,14.63,146913.0,13.883,13.9114,13.845,13.8735,146913.0
2020-08-19 09:55:00,14.63,14.64,14.6,14.62,152381.0,13.8735,13.883,13.845,13.864,152381.0
2020-08-19 10:00:00,14.62,14.7,14.61,14.7,190578.0,13.864,13.9399,13.8545,13.9399,190578.0
2020-08-19 10:05:00,14.7,14.74,14.69,14.74,210119.0,13.9399,13.9778,13.9304,13.9778,210119.0
2020-08-19 10:10:00,14.74,14.75,14.7,14.75,150678.0,13.9778,13.9873,13.9399,13.9873,150678.0
2020-08-19 10:15:00,14.75,14.75,14.69,14.71,171340.0,13.9873,13.9873,13.9304,13.9494,171340.0
2020-08-19 10:20:00,14.7,14.71,14.66,14.71,109286.0,13.9399,13.9494,13.9019,13.9494,109286.0
2020-08-19 10:25:00,14.72,14.73,14.7,14.71,37599.0,13.9588,13.9683,13.9399,13.9494,37599.0
2020-08-19 10:30:00,14.71,14.75,14.7,14.75,101152.0,13.9494,13.9873,13.9399,13.9873,101152.0
2020-08-19 10:35:00,14.75,14.77,14.73,14.76,246414.0,13.9873,14.0063,13.9683,13.9968,246414.0
2020-08-19 10:40:00,14.76,14.83,14.75,14.82,425075.0,13.9968,14.0632,13.9873,14.0537,425075.0
2020-08-19 10:45:00,14.81,14.82,14.77,14.81,196295.0,14.0442,14.0537,14.0063,14.0442,196295.0
2020-08-19 10:50:00,14.8,14.87,14.8,14.85,585764.0,14.0347,14.1011,14.0347,14.0821,585764.0
2020-08-19 10:55:00,14.86,14.89,14.84,14.88,265727.0,14.0916,14.1201,14.0726,14.1106,265727.0
2020-08-19 11:00:00,14.88,14.91,14.87,14.89,239999.0,14.1106,14.139,14.1011,14.1201,239999.0
2020-08-19 11:05:00,14.89,14.89,14.83,14.88,158549.0,14.1201,14.1201,14.0632,14.1106,158549.0
2020-08-19 11:10:00,14.88,14.89,14.82,14.84,114563.0,14.1106,14.1201,14.0537,14.0726,114563.0
2020-08-19 11:15:00,14.83,14.87,14.8,14.86,157830.0,14.0632,14.1011,14.0347,14.0916,157830.0
2020-08-19 11:20:00,14.86,14.88,14.83,14.88,105479.0,14.0916,14.1106,14.0632,14.1106,105479.0
2020-08-19 11:25:00,14.88,14.92,14.86,14.92,183760.0,14.1106,14.1485,14.0916,14.1485,183760.0
2020-08-19 11:30:00,14.92,14.97,14.9,14.96,245170.0,14.1485,14.1959,14.1295,14.1864,245170.0
2020-08-19 11:35:00,14.96,15.08,14.96,15.07,1215449.0,14.1864,14.3002,14.1864,14.2907,1215449.0
2020-08-19 11:40:00,15.07,15.11,15.05,15.08,841575.0,14.2907,14.3287,14.2718,14.3002,841575.0
2020-08-19 11:45:00,15.09,15.12,15.06,15.09,558905.0,14.3097,14.3382,14.2813,14.3097,558905.0
2020-08-19 11:50:00,15.09,15.14,15.08,15.14,352535.0,14.3097,14.3571,14.3002,14.3571,352535.0
2020-08-19 11:55:00,15.13,15.18,15.11,15.14,418750.0,14.3476,14.3951,14.3287,14.3571,418750.0
2020-08-19 12:00:00,15.14,15.17,15.13,15.15,124930.0,14.3571,14.3856,14.3476,14.3666,124930.0
2020-08-19 12:05:00,15.15,15.16,15.1,15.16,220716.0,14.3666,14.3761,14.3192,14.3761,220716.0
2020-08-19 12:10:00,15.16,15.19,15.15,15.16,366303.0,14.3761,14.4045,14.3666,14.3761,366303.0
2020-08-19 12:15:00,15.16,15.16,15.12,15.13,232957.0,14.3761,14.3761,14.3382,14.3476,232957.0
2020-08-19 12:20:00,15.12,15.14,15.09,15.11,245534.0,14.3382,14.3571,14.3097,14.3287,245534.0
2020-08-19 12:25:00,15.11,15.15,15.1,15.13,158458.0,14.3287,14.3666,14.3192,14.3476,158458.0
2020-08-19 12:30:00,15.13,15.14,15.11,15.12,135605.0,14.3476,14.3571,14.3287,14.3382,135605.0
2020-08-19 12:35:00,15.12,15.15,15.12,15.14,167429.0,14.3382,14.3666,14.3382,14.3571,167429.0
2020-08-19 12:40:00,15.14,15.14,15.1,15.11,92574.0,14.3571,14.3571,14.3192,14.3287,92574.0
2020-08-19 12:45:00,15.11,15.13,15.06,15.07,205652.0,14.3287,14.3476,14.2813,14.2907,205652.0
2020-08-19 12:50:00,15.06,15.11,15.05,15.11,280864.0,14.2813,14.3287,14.2718,14.3287,280864.0
2020-08-19 12:55:00,15.1,15.12,15.07,15.08,175178.0,14.3192,14.3382,14.2907,14.3002,175178.0
2020-08-19 13:00:00,15.08,15.09,15.05,15.07,72670.0,14.3002,14.3097,14.2718,14.2907,72670.0
2020-08-19 13:05:00,15.06,15.08,15.05,15.07,111219.0,14.2813,14.3002,14.2718,14.2907,111219.0
2020-08-19 13:10:00,15.07,15.08,15.06,15.08,133326.0,14.2907,14.3002,14.2813,14.3002,133326.0
2020-08-19 13:15:00,15.08,15.09,15.07,15.09,82516.0,14.3002,14.3097,14.2907,14.3097,82516.0
2020-08-19 13:20:00,15.09,15.1,15.05,15.06,130447.0,14.3097,14.3192,14.2718,14.2813,130447.0
2020-08-19 13:25:00,15.07,15.08,15.02,15.03,195961.0,14.2907,14.3002,14.2433,14.2528,195961.0
2020-08-19 13:30:00,15.04,15.07,15.02,15.06,162835.0,14.2623,14.2907,14.2433,14.2813,162835.0
2020-08-19 13:35:00,15.06,15.07,15.04,15.05,127409.0,14.2813,14.2907,14.2623,14.2718,127409.0
2020-08-19 13:40:00,15.05,15.08,15.04,15.07,109234.0,14.2718,14.3002,14.2623,14.2907,109234.0
2020-08-19 13:45:00,15.07,15.1,15.05,15.09,133430.0,14.2907,14.3192,14.2718,14.3097,133430.0
2020-08-19 13:50:00,15.09,15.12,15.07,15.1,116478.0,14.3097,14.3382,14.2907,14.3192,116478.0
2020-08-19 13:55:00,15.1,15.12,15.09,15.11,424701.0,14.3192,14.3382,14.3097,14.3287,424701.0
2020-08-19 14:00:00,15.11,15.15,15.1,15.14,179274.0,14.3287,14.3666,14.3192,14.3571,179274.0
2020-08-19 14:05:00,15.14,15.16,15.12,15.13,899580.0,14.3571,14.3761,14.3382,14.3476,899580.0
2020-08-19 14:10:00,15.12,15.15,15.11,15.11,1031693.0,14.3382,14.3666,14.3287,14.3287,1031693.0
2020-08-19 14:15:00,15.11,15.15,15.1,15.12,492808.0,14.3287,14.3666,14.3192,14.3382,492808.0
2020-08-19 14:20:00,15.12,15.14,15.03,15.09,537409.0,14.3382,14.3571,14.2528,14.3097,537409.0
2020-08-19 14:25:00,15.09,15.11,15.06,15.09,460977.0,14.3097,14.3287,14.2813,14.3097,460977.0
2020-08-19 14:30:00,15.09,15.09,15.02,15.08,529215.0,14.3097,14.3097,14.2433,14.3002,529215.0
2020-08-19 14:35:00,15.06,15.09,15.04,15.08,264117.0,14.2813,14.3097,14.2623,14.3002,264117.0
2020-08-19 14:40:00,15.08,15.1,15.03,15.06,240253.0,14.3002,14.3192,14.2528,14.2813,240253.0
2020-08-19 14:45:00,15.06,15.09,15.04,15.05,182506.0,14.2813,14.3097,14.2623,14.2718,182506.0
2020-08-19 14:50:00,15.06,15.08,15.01,15.02,263770.0,14.2813,14.3002,14.2338,14.2433,263770.0
2020-08-19 14:55:00,15.02,15.06,15.01,15.02,201118.0,14.2433,14.2813,14.2338,14.2433,201118.0
2020-08-19 15:00:00,15.02,15.07,15.01,15.04,245516.0,14.2433,14.2907,14.2338,14.2623,245516.0
2020-08-19 15:05:00,15.05,15.06,15.03,15.04,139282.0,14.2718,14.2813,14.2528,14.2623,139282.0
2020-08-19 15:10:00,15.04,15.06,15.03,15.06,134246.0,14.2623,14.2813,14.2528,14.2813,134246.0
2020-08-19 15:15:00,15.05,15.07,15.04,15.05,530393.0,14.2718,14.2907,14.2623,14.2718,530393.0
2020-08-19 15:20:00,15.04,15.07,15.04,15.05,246842.0,14.2623,14.2907,14.2623,14.2718,246842.0
2020-08-19 15:25:00,15.04,15.06,15.01,15.03,263208.0,14.2623,14.2813,14.2338,14.2528,263208.0
2020-08-19 15:30:00,15.03,15.05,14.99,15.01,381454.0,14.2528,14.2718,14.2149,14.2338,381454.0
2020-08-19 15:35:00,15.01,15.02,14.93,14.96,505641.0,14.2338,14.2433,14.158,14.1864,505641.0
2020-08-19 15:40:00,14.96,15.0,14.94,14.98,434051.0,14.1864,14.2244,14.1675,14.2054,434051.0
2020-08-19 15:45:00,14.99,14.99,14.91,14.92,428469.0,14.2149,14.2149,14.139,14.1485,428469.0
2020-08-19 15:50:00,14.92,14.98,14.9,14.97,969941.0,14.1485,14.2054,14.1295,14.1959,969941.0
2020-08-19 15:55:00,14.96,14.98,14.9,14.93,1555385.0,14.1864,14.2054,14.1295,14.158,1555385.0
2020-08-20 09:30:00,14.6,14.68,14.54,14.62,586925.0,13.845,13.9209,13.7881,13.864,586925.0
2020-08-20 09:35:00,14.62,14.76,14.61,14.66,551593.0,13.864,13.9968,13.8545,13.9019,551593.0
2020-08-20 09:40:00,14.66,14.67,14.53,14.58,317614.0,13.9019,13.9114,13.7787,13.8261,317614.0
2020-08-20 09:45:00,14.58,14.65,14.56,14.62,214258.0,13.8261,13.8925,13.8071,13.864,214258.0
2020-08-20 09:50:00,14.62,14.73,14.61,14.71,378848.0,13.864,13.9683,13.8545,13.9494,378848.0
2020-08-20 09:55:00,14.71,14.71,14.59,14.6,239731.0,13.9494,13.9494,13.8356,13.845,239731.0
2020-08-20 10:00:00,14.6,14.61,14.5,14.56,500508.0,13.845,13.8545,13.7502,13.8071,500508.0
2020-08-20 10:05:00,14.56,14.62,14.53,14.59,237590.0,13.8071,13.864,13.7787,13.8356,237590.0
2020-08-20 10:10:00,14.58,14.65,14.58,14.65,214333.0,13.8261,13.8925,13.8261,13.8925,214333.0
2020-08-20 10:15:00,14.64,14.7,14.64,14.69,101882.0,13.883,13.9399,13.883,13.9304,101882.0
2020-08-20 10:20:00,14.69,14.72,14.66,14.71,156278.0,13.9304,13.9588,13.9019,13.9494,156278.0
2020-08-20 10:25:00,14.71,14.75,14.69,14.7,131229.0,13.9494,13.9873,13.9304,13.9399,131229.0
2020-08-20 10:30:00,14.7,14.73,14.65,14.67,185051.0,13.9399,13.9683,13.8925,13.9114,185051.0
2020-08-20 10:35:00,14.67,14.7,14.64,14.65,108660.0,13.9114,13.9399,13.883,13.8925,108660.0
2020-08-20 10:40:00,14.65,14.67,14.62,14.65,168593.0,13.8925,13.9114,13.864,13.8925,168593.0
2020-08-20 10:45:00,14.64,14.65,14.59,14.65,154834.0,13.883,13.8925,13.8356,13.8925,154834.0
2020-08-20 10:50:00,14.65,14.7,14.64,14.7,102049.0,13.8925,13.9399,13.883,13.9399,102049.0
2020-08-20 10:55:00,14.69,14.71,14.64,14.65,114037.0,13.9304,13.9494,13.883,13.8925,114037.0
2020-08-20 11:00:00,14.64,14.66,14.62,14.64,92422.0,13.883,13.9019,13.864,13.883,92422.0
2020-08-20 11:05:00,14.64,14.64,14.57,14.58,77911.0,13.883,13.883,13.8166,13.8261,77911.0
2020-08-20 11:10:00,14.58,14.59,14.56,14.58,89631.0,13.8261,13.8356,13.8071,13.8261,89631.0
2020-08-20 11:15:00,14.58,14.6,14.55,14.57,111954.0,13.8261,13.845,13.7976,13.8166,111954.0
2020-08-20 11:20:00,14.57,14.59,14.56,14.59,63301.0,13.8166,13.8356,13.8071,13.8356,63301.0
2020-08-20 11:25:00,14.59,14.61,14.55,14.57,116625.0,13.8356,13.8545,13.7976,13.8166,116625.0
2020-08-20 11:30:00,14.57,14.6,14.54,14.6,136565.0,13.8166,13.845,13.7881,13.845,136565.0
2020-08-20 11:35:00,14.6,14.63,14.59,14.62,91625.0,13.845,13.8735,13.8356,13.864,91625.0
2020-08-20 11:40:00,14.62,14.62,14.58,14.6,67474.0,13.864,13.864,13.8261,13.845,67474.0
2020-08-20 11:45:00,14.6,14.61,14.58,14.59,54589.0,13.845,13.8545,13.8261,13.8356,54589.0
2020-08-20 11:50:00,14.58,14.6,14.57,14.59,74430.0,13.8261,13.845,13.8166,13.8356,74430.0
2020-08-20 11:55:00,14.59,14.62,14.58,14.61,54656.0,13.8356,13.864,13.8261,13.8545,54656.0
2020-08-20 12:00:00,14.61,14.63,14.59,14.6,82420.0,13.8545,13.8735,13.8356,13.845,82420.0
2020-08-20 12:05:00,14.6,14.61,14.59,14.6,58801.0,13.845,13.8545,13.8356,13.845,58801.0
2020-08-20 12:10:00,14.6,14.62,14.59,14.61,98138.0,13.845,13.864,13.8356,13.8545,98138.0
2020-08-20 12:15:00,14.61,14.61,14.54,14.54,114469.0,13.8545,13.8545,13.7881,13.7881,114469.0
2020-08-20 12:20:00,14.54,14.57,14.54,14.54,101100.0,13.7881,13.8166,13.7881,13.7881,101100.0
2020-08-20 12:25:00,14.54,14.55,14.52,14.53,70868.0,13.7881,13.7976,13.7692,13.7787,70868.0
2020-08-20 12:30:00,14.53,14.55,14.52,14.52,36039.0,13.7787,13.7976,13.7692,13.7692,36039.0
2020-08-20 12:35:00,14.53,14.54,14.52,14.53,45366.0,13.7787,13.7881,13.7692,13.7787,45366.0
2020-08-20 12:40:00,14.54,14.54,14.51,14.51,83270.0,13.7881,13.7881,13.7597,13.7597,83270.0
2020-08-20 12:45:00,14.52,14.55,14.51,14.54,78772.0,13.7692,13.7976,13.7597,13.7881,78772.0
2020-08-20 12:50:00,14.54,14.56,14.53,14.54,53714.0,13.7881,13.8071,13.7787,13.7881,53714.0
2020-08-20 12:55:00,14.54,14.56,14.53,14.56,63315.0,13.7881,13.8071,13.7787,13.8071,63315.0
2020-08-20 13:00:00,14.56,14.6,14.55,14.59,83525.0,13.8071,13.845,13.7976,13.8356,83525.0
2020-08-20 13:05:00,14.59,14.6,14.54,14.54,53347.0,13.8356,13.845,13.7881,13.7881,53347.0
2020-08-20 13:10:00,14.54,14.55,14.51,14.52,87657.0,13.7881,13.7976,13.7597,13.7692,87657.0
2020-08-20 13:15:00,14.52,14.54,14.51,14.53,143663.0,13.7692,13.7881,13.7597,13.7787,143663.0
2020-08-20 13:20:00,14.53,14.54,14.52,14.53,68914.0,13.7787,13.7881,13.7692,13.7787,68914.0
2020-08-20 13:25:00,14.53,14.54,14.52,14.53,57748.0,13.7787,13.7881,13.7692,13.7787,57748.0
2020-08-20 13:30:00,14.53,14.54,14.51,14.52,132770.0,13.7787,13.7881,13.7597,13.7692,132770.0
2020-08-20 13:35:00,14.52,14.54,14.51,14.53,86961.0,13.7692,13.7881,13.7597,13.7787,86961.0
2020-08-20 13:40:00,14.53,14.54,14.52,14.54,58286.0,13.7787,13.7881,13.7692,13.7881,58286.0
2020-08-20 13:45:00,14.54,14.57,14.52,14.57,127944.0,13.7881,13.8166,13.7692,13.8166,127944.0
2020-08-20 13:50:00,14.57,14.58,14.54,14.55,102894.0,13.8166,13.8261,13.7881,13.7976,102894.0
2020-08-20 13:55:00,14.54,14.59,14.54,14.59,171177.0,13.7881,13.8356,13.7881,13.8356,171177.0
2020-08-20 14:00:00,14.59,14.6,14.57,14.58,66029.0,13.8356,13.845,13.8166,13.8261,66029.0
2020-08-20 14:05:00,14.58,14.6,14.57,14.58,49403.0,13.8261,13.845,13.8166,13.8261,49403.0
2020-08-20 14:10:00,14.58,14.58,14.56,14.57,71628.0,13.8261,13.8261,13.8071,13.8166,71628.0
2020-08-20 14:15:00,14.57,14.58,14.55,14.58,81393.0,13.8166,13.8261,13.7976,13.8261,81393.0
2020-08-20 14:20:00,14.58,14.59,14.55,14.58,154061.0,13.8261,13.8356,13.7976,13.8261,154061.0
2020-08-20 14:25:00,14.58,14.63,14.56,14.62,369728.0,13.8261,13.8735,13.8071,13.864,369728.0
2020-08-20 14:30:00,14.62,14.62,14.59,14.59,74432.0,13.864,13.864,13.8356,13.8356,74432.0
2020-08-20 14:35:00,14.6,14.6,14.58,14.6,49372.0,13.845,13.845,13.8261,13.845,49372.0
2020-08-20 14:40:00,14.6,14.61,14.58,14.58,69349.0,13.845,13.8545,13.8261,13.8261,69349.0
2020-08-20 14:45:00,14.59,14.65,14.58,14.65,152542.0,13.8356,13.8925,13.8261,13.8925,152542.0
2020-08-20 14:50:00,14.65,14.69,14.64,14.69,161228.0,13.8925,13.9304,13.883,13.9304,161228.0
2020-08-20 14:55:00,14.69,14.7,14.68,14.7,175075.0,13.9304,13.9399,13.9209,13.9399,175075.0
2020-08-20 15:00:00,14.7,14.74,14.69,14.72,221321.0,13.9399,13.9778,13.9304,13.9588,221321.0
2020-08-20 15:05:00,14.73,14.74,14.72,14.74,107903.0,13.9683,13.9778,13.9588,13.9778,107903.0
2020-08-20 15:10:00,14.74,14.74,14.69,14.71,142412.0,13.9778,13.9778,13.9304,13.9494,142412.0
2020-08-20 15:15:00,14.71,14.73,14.7,14.71,173074.0,13.9494,13.9683,13.9399,13.9494,173074.0
2020-08-20 15:20:00,14.71,14.74,14.7,14.73,138973.0,13.9494,13.9778,13.9399,13.9683,138973.0
2020-08-20 15:25:00,14.73,14.75,14.71,14.74,134984.0,13.9683,13.9873,13.9494,13.9778,134984.0
2020-08-20 15:30:00,14.74,14.78,14.73,14.77,257815.0,13.9778,14.0157,13.9683,14.0063,257815.0
2020-08-20 15:35:00,14.77,14.8,14.76,14.79,197559.0,14.0063,14.0347,13.9968,14.0252,197559.0
2020-08-20 15:40:00,14.79,14.8,14.76,14.76,306093.0,14.0252,14.0347,13.9968,13.9968,306093.0
2020-08-20 15:45:00,14.77,14.78,14.73,14.73,313867.0,14.0063,14.0157,13.9683,13.9683,313867.0
2020-08-20 15:50:00,14.73,14.74,14.69,14.69,334338.0,13.9683,13.9778,13.9304,13.9304,334338.0
2020-08-20 15:55:00,14.7,14.73,14.69,14.7,596349.0,13.9399,13.9683,13.9304,13.9399,596349.0
2020-08-21 09:30:00,14.44,14.45,14.22,14.38,951919.0,13.6933,13.7028,13.4847,13.6364,951919.0
2020-08-21 09:35:00,14.37,14.4,14.32,14.39,181009.0,13.6269,13.6554,13.5795,13.6459,181009.0
2020-08-21 09:40:00,14.39,14.39,14.32,14.38,144889.0,13.6459,13.6459,13.5795,13.6364,144889.0
2020-08-21 09:45:00,14.39,14.44,14.37,14.44,138791.0,13.6459,13.6933,13.6269,13.6933,138791.0
2020-08-21 09:50:00,14.44,14.44,14.38,14.41,81095.0,13.6933,13.6933,13.6364,13.6649,81095.0
2020-08-21 09:55:00,14.41,14.45,14.38,14.44,81937.0,13.6649,13.7028,13.6364,13.6933,81937.0
2020-08-21 10:00:00,14.45,14.45,14.33,14.33,191762.0,13.7028,13.7028,13.589,13.589,191762.0
2020-08-21 10:05:00,14.33,14.36,14.3,14.34,135702.0,13.589,13.6175,13.5606,13.5985,135702.0
2020-08-21 10:10:00,14.34,14.36,14.28,14.28,263490.0,13.5985,13.6175,13.5416,13.5416,263490.0
2020-08-21 10:15:00,14.28,14.34,14.27,14.34,111276.0,13.5416,13.5985,13.5321,13.5985,111276.0
2020-08-21 10:20:00,14.34,14.34,14.3,14.33,68898.0,13.5985,13.5985,13.5606,13.589,68898.0
2020-08-21 10:25:00,14.32,14.38,14.31,14.37,210830.0,13.5795,13.6364,13.57,13.6269,210830.0
2020-08-21 10:30:00,14.38,14.39,14.31,14.32,119034.0,13.6364,13.6459,13.57,13.5795,119034.0
2020-08-21 10:35:00,14.31,14.37,14.3,14.37,80604.0,13.57,13.6269,13.5606,13.6269,80604.0
2020-08-21 10:40:00,14.36,14.4,14.36,14.4,107456.0,13.6175,13.6554,13.6175,13.6554,107456.0
2020-08-21 10:45:00,14.39,14.43,14.39,14.43,123529.0,13.6459,13.6838,13.6459,13.6838,123529.0
2020-08-21 10:50:00,14.43,14.46,14.42,14.45,110057.0,13.6838,13.7123,13.6744,13.7028,110057.0
2020-08-21 10:55:00,14.45,14.47,14.43,14.46,170942.0,13.7028,13.7218,13.6838,13.7123,170942.0
2020-08-21 11:00:00,14.46,14.48,14.43,14.44,124374.0,13.7123,13.7313,13.6838,13.6933,124374.0
2020-08-21 11:05:00,14.44,14.45,14.41,14.44,62746.0,13.6933,13.7028,13.6649,13.6933,62746.0
2020-08-21 11:10:00,14.44,14.46,14.4,14.41,88964.0,13.6933,13.7123,13.6554,13.6649,88964.0
2020-08-21 11:15:00,14.41,14.43,14.39,14.4,80109.0,13.6649,13.6838,13.6459,13.6554,80109.0
2020-08-21 11:20:00,14.41,14.45,14.4,14.44,61880.0,13.6649,13.7028,13.6554,13.6933,61880.0
2020-08-21 11:25:00,14.44,14.44,14.37,14.38,78755.0,13.6933,13.6933,13.6269,13.6364,78755.0
2020-08-21 11:30:00,14.37,14.37,14.33,14.34,131298.0,13.6269,13.6269,13.589,13.5985,131298.0
2020-08-21 11:35:00,14.34,14.34,14.3,14.33,144708.0,13.5985,13.5985,13.5606,13.589,144708.0
2020-08-21 11:40:00,14.33,14.34,14.3,14.3,171216.0,13.589,13.5985,13.5606,13.5606,171216.0
2020-08-21 11:45:00,14.3,14.32,14.29,14.32,182448.0,13.5606,13.5795,13.5511,13.5795,182448.0
2020-08-21 11:50:00,14.32,14.33,14.3,14.3,48805.0,13.5795,13.589,13.5606,13.5606,48805.0
2020-08-21 11:55:00,14.31,14.34,14.3,14.32,117536.0,13.57,13.5985,13.5606,13.5795,117536.0
2020-08-21 12:00:00,14.32,14.32,14.29,14.31,90472.0,13.5795,13.5795,13.5511,13.57,90472.0
2020-08-21 12:05:00,14.32,14.37,14.31,14.37,106594.0,13.5795,13.6269,13.57,13.6269,106594.0
2020-08-21 12:10:00,14.37,14.37,14.35,14.37,53079.0,13.6269,13.6269,13.608,13.6269,53079.0
2020-08-21 12:15:00,14.37,14.39,14.36,14.38,79193.0,13.6269,13.6459,13.6175,13.6364,79193.0
2020-08-21 12:20:00,14.38,14.39,14.36,14.37,48104.0,13.6364,13.6459,13.6175,13.6269,48104.0
2020-08-21 12:25:00,14.37,14.37,14.35,14.36,35219.0,13.6269,13.6269,13.608,13.6175,35219.0
2020-08-21 12:30:00,14.36,14.36,14.33,14.33,43587.0,13.6175,13.6175,13.589,13.589,43587.0
2020-08-21 12:35:00,14.34,14.35,14.32,14.33,34727.0,13.5985,13.608,13.5795,13.589,34727.0
2020-08-21 12:40:00,14.33,14.33,14.31,14.32,41366.0,13.589,13.589,13.57,13.5795,41366.0
2020-08-21 12:45:00,14.32,14.32,14.3,14.32,83313.0,13.5795,13.5795,13.5606,13.5795,83313.0
2020-08-21 12:50:00,14.32,14.32,14.29,14.31,79301.0,13.5795,13.5795,13.5511,13.57,79301.0
2020-08-21 12:55:00,14.31,14.31,14.26,14.26,163419.0,13.57,13.57,13.5226,13.5226,163419.0
2020-08-21 13:00:00,14.27,14.27,14.23,14.26,262461.0,13.5321,13.5321,13.4942,13.5226,262461.0
2020-08-21 13:05:00,14.26,14.27,14.25,14.26,117190.0,13.5226,13.5321,13.5131,13.5226,117190.0
2020-08-21 13:10:00,14.26,14.3,14.25,14.3,92893.0,13.5226,13.5606,13.5131,13.5606,92893.0
2020-08-21 13:15:00,14.3,14.3,14.28,14.29,58678.0,13.5606,13.5606,13.5416,13.5511,58678.0
2020-08-21 13:20:00,14.29,14.29,14.27,14.28,86704.0,13.5511,13.5511,13.5321,13.5416,86704.0
2020-08-21 13:25:00,14.28,14.3,14.27,14.29,57059.0,13.5416,13.5606,13.5321,13.5511,57059.0
2020-08-21 13:30:00,14.29,14.3,14.28,14.3,51210.0,13.5511,13.5606,13.5416,13.5606,51210.0
2020-08-21 13:35:00,14.29,14.3,14.28,14.29,48804.0,13.5511,13.5606,13.5416,13.5511,48804.0
2020-08-21 13:40:00,14.28,14.32,14.28,14.3,79539.0,13.5416,13.5795,13.5416,13.5606,79539.0
2020-08-21 13:45:00,14.3,14.31,14.27,14.27,41081.0,13.5606,13.57,13.5321,13.5321,41081.0
2020-08-21 13:50:00,14.28,14.28,14.25,14.25,48513.0,13.5416,13.5416,13.5131,13.5131,48513.0
2020-08-21 13:55:00,14.26,14.27,14.24,14.27,84135.0,13.5226,13.5321,13.5037,13.5321,84135.0
2020-08-21 14:00:00,14.27,14.29,14.26,14.29,70255.0,13.5321,13.5511,13.5226,13.5511,70255.0
2020-08-21 14:05:00,14.29,14.29,14.28,14.29,18181.0,13.5511,13.5511,13.5416,13.5511,18181.0
2020-08-21 14:10:00,14.29,14.31,14.28,14.29,58519.0,13.5511,13.57,13.5416,13.5511,58519.0
2020-08-21 14:15:00,14.29,14.31,14.29,14.3,55154.0,13.5511,13.57,13.5511,13.5606,55154.0
2020-08-21 14:20:00,14.31,14.35,14.3,14.35,64455.0,13.57,13.608,13.5606,13.608,64455.0
2020-08-21 14:25:00,14.35,14.35,14.33,14.34,58937.0,13.608,13.608,13.589,13.5985,58937.0
2020-08-21 14:30:00,14.33,14.35,14.32,14.34,107002.0,13.589,13.608,13.5795,13.5985,107002.0
2020-08-21 14:35:00,14.34,14.35,14.32,14.33,39886.0,13.5985,13.608,13.5795,13.589,39886.0
2020-08-21 14:40:00,14.32,14.32,14.3,14.3,51182.0,13.5795,13.5795,13.5606,13.5606,51182.0
2020-08-21 14:45:00,14.31,14.32,14.28,14.29,113195.0,13.57,13.5795,13.5416,13.5511,113195.0
2020-08-21 14:50:00,14.29,14.32,14.28,14.3,76609.0,13.5511,13.5795,13.5416,13.5606,76609.0
2020-08-21 14:55:00,14.3,14.32,14.29,14.32,55444.0,13.5606,13.5795,13.5511,13.5795,55444.0
2020-08-21 15:00:00,14.32,14.34,14.3,14.32,119651.0,13.5795,13.5985,13.5606,13.5795,119651.0
2020-08-21 15:05:00,14.33,14.35,14.32,14.35,80203.0,13.589,13.608,13.5795,13.608,80203.0
2020-08-21 15:10:00,14.35,14.35,14.32,14.34,51606.0,13.608,13.608,13.5795,13.5985,51606.0
2020-08-21 15:15:00,14.34,14.34,14.32,14.33,59243.0,13.5985,13.5985,13.5795,13.589,59243.0
2020-08-21 15:20:00,14.33,14.35,14.32,14.34,90712.0,13.589,13.608,13.5795,13.5985,90712.0
2020-08-21 15:25:00,14.34,14.34,14.32,14.33,44890.0,13.5985,13.5985,13.5795,13.589,44890.0
2020-08-21 15:30:00,14.33,14.34,14.31,14.33,124474.0,13.589,13.5985,13.57,13.589,124474.0
2020-08-21 15:35:00,14.33,14.35,14.32,14.33,99248.0,13.589,13.608,13.5795,13.589,99248.0
2020-08-21 15:40:00,14.33,14.34,14.31,14.32,131451.0,13.589,13.5985,13.57,13.5795,131451.0
2020-08-21 15:45:00,14.31,14.34,14.31,14.33,205047.0,13.57,13.5985,13.57,13.589,205047.0
2020-08-21 15:50:00,14.33,14.35,14.31,14.34,224877.0,13.589,13.608,13.57,13.5985,224877.0
2020-08-21 15:55:00,14.34,14.37,14.33,14.36,587207.0,13.5985,13.6269,13.589,13.6175,587207.0
2020-08-24 09:30:00,14.55,14.7,14.49,14.5,327475.0,13.7976,13.9399,13.7407,13.7502,327475.0
2020-08-24 09:35:00,14.49,14.66,14.47,14.53,332757.0,13.7407,13.9019,13.7218,13.7787,332757.0
2020-08-24 09:40:00,14.53,14.56,14.49,14.54,112933.0,13.7787,13.8071,13.7407,13.7881,112933.0
2020-08-24 09:45:00,14.54,14.57,14.51,14.54,101056.0,13.7881,13.8166,13.7597,13.7881,101056.0
2020-08-24 09:50:00,14.54,14.55,14.41,14.42,169427.0,13.7881,13.7976,13.6649,13.6744,169427.0
2020-08-24 09:55:00,14.42,14.5,14.41,14.49,103537.0,13.6744,13.7502,13.6649,13.7407,103537.0
2020-08-24 10:00:00,14.5,14.51,14.43,14.46,117824.0,13.7502,13.7597,13.6838,13.7123,117824.0
2020-08-24 10:05:00,14.46,14.5,14.45,14.49,124655.0,13.7123,13.7502,13.7028,13.7407,124655.0
2020-08-24 10:10:00,14.5,14.51,14.46,14.5,166059.0,13.7502,13.7597,13.7123,13.7502,166059.0
2020-08-24 10:15:00,14.5,14.58,14.49,14.57,166599.0,13.7502,13.8261,13.7407,13.8166,166599.0
2020-08-24 10:20:00,14.58,14.59,14.51,14.52,77268.0,13.8261,13.8356,13.7597,13.7692,77268.0
2020-08-24 10:25:00,14.52,14.52,14.47,14.48,104997.0,13.7692,13.7692,13.7218,13.7313,104997.0
2020-08-24 10:30:00,14.48,14.52,14.47,14.48,74224.0,13.7313,13.7692,13.7218,13.7313,74224.0
2020-08-24 10:35:00,14.47,14.51,14.46,14.51,63929.0,13.7218,13.7597,13.7123,13.7597,63929.0
2020-08-24 10:40:00,14.51,14.51,14.47,14.5,119808.0,13.7597,13.7597,13.7218,13.7502,119808.0
2020-08-24 10:45:00,14.5,14.51,14.47,14.5,72498.0,13.7502,13.7597,13.7218,13.7502,72498.0
2020-08-24 10:50:00,14.5,14.52,14.44,14.44,73697.0,13.7502,13.7692,13.6933,13.6933,73697.0
2020-08-24 10:55:00,14.45,14.47,14.43,14.46,187042.0,13.7028,13.7218,13.6838,13.7123,187042.0
2020-08-24 11:00:00,14.46,14.47,14.44,14.45,56238.0,13.7123,13.7218,13.6933,13.7028,56238.0
2020-08-24 11:05:00,14.45,14.49,14.43,14.47,107480.0,13.7028,13.7407,13.6838,13.7218,107480.0
2020-08-24 11:10:00,14.46,14.47,14.44,14.45,106635.0,13.7123,13.7218,13.6933,13.7028,106635.0
2020-08-24 11:15:00,14.46,14.47,14.45,14.46,58897.0,13.7123,13.7218,13.7028,13.7123,58897.0
2020-08-24 11:20:00,14.46,14.47,14.44,14.45,61416.0,13.7123,13.7218,13.6933,13.7028,61416.0
2020-08-24 11:25:00,14.45,14.47,14.43,14.43,118223.0,13.7028,13.7218,13.6838,13.6838,118223.0
2020-08-24 11:30:00,14.43,14.46,14.43,14.44,93045.0,13.6838,13.7123,13.6838,13.6933,93045.0
2020-08-24 11:35:00,14.45,14.46,14.43,14.46,87998.0,13.7028,13.7123,13.6838,13.7123,87998.0
2020-08-24 11:40:00,14.46,14.5,14.45,14.5,116616.0,13.7123,13.7502,13.7028,13.7502,116616.0
2020-08-24 11:45:00,14.49,14.5,14.46,14.47,57970.0,13.7407,13.7502,13.7123,13.7218,57970.0
2020-08-24 11:50:00,14.46,14.47,14.42,14.44,43810.0,13.7123,13.7218,13.6744,13.6933,43810.0
2020-08-24 11:55:00,14.44,14.46,14.4,14.41,147793.0,13.6933,13.7123,13.6554,13.6649,147793.0
2020-08-24 12:00:00,14.41,14.43,14.4,14.42,160133.0,13.6649,13.6838,13.6554,13.6744,160133.0
2020-08-24 12:05:00,14.42,14.42,14.38,14.39,124860.0,13.6744,13.6744,13.6364,13.6459,124860.0
2020-08-24 12:10:00,14.38,14.42,14.38,14.41,58155.0,13.6364,13.6744,13.6364,13.6649,58155.0
2020-08-24 12:15:00,14.41,14.43,14.4,14.42,44684.0,13.6649,13.6838,13.6554,13.6744,44684.0
2020-08-24 12:20:00,14.42,14.42,14.39,14.4,39149.0,13.6744,13.6744,13.6459,13.6554,39149.0
2020-08-24 12:25:00,14.4,14.41,14.38,14.41,54539.0,13.6554,13.6649,13.6364,13.6649,54539.0
2020-08-24 12:30:00,14.4,14.41,14.39,14.4,32552.0,13.6554,13.6649,13.6459,13.6554,32552.0
2020-08-24 12:35:00,14.41,14.41,14.39,14.4,30167.0,13.6649,13.6649,13.6459,13.6554,30167.0
2020-08-24 12:40:00,14.4,14.43,14.38,14.43,162323.0,13.6554,13.6838,13.6364,13.6838,162323.0
2020-08-24 12:45:00,14.43,14.43,14.39,14.4,54396.0,13.6838,13.6838,13.6459,13.6554,54396.0
2020-08-24 12:50:00,14.4,14.4,14.36,14.36,58412.0,13.6554,13.6554,13.6175,13.6175,58412.0
2020-08-24 12:55:00,14.36,14.4,14.35,14.38,87861.0,13.6175,13.6554,13.608,13.6364,87861.0
2020-08-24 13:00:00,14.38,14.43,14.37,14.42,127741.0,13.6364,13.6838,13.6269,13.6744,127741.0
2020-08-24 13:05:00,14.43,14.44,14.42,14.43,77408.0,13.6838,13.6933,13.6744,13.6838,77408.0
2020-08-24 13:10:00,14.43,14.44,14.39,14.4,57786.0,13.6838,13.6933,13.6459,13.6554,57786.0
2020-08-24 13:15:00,14.4,14.41,14.38,14.38,30021.0,13.6554,13.6649,13.6364,13.6364,30021.0
2020-08-24 13:20:00,14.39,14.42,14.38,14.41,83553.0,13.6459,13.6744,13.6364,13.6649,83553.0
2020-08-24 13:25:00,14.41,14.44,14.4,14.44,31689.0,13.6649,13.6933,13.6554,13.6933,31689.0
2020-08-24 13:30:00,14.43,14.45,14.42,14.44,51935.0,13.6838,13.7028,13.6744,13.6933,51935.0
2020-08-24 13:35:00,14.44,14.48,14.43,14.46,116448.0,13.6933,13.7313,13.6838,13.7123,116448.0
2020-08-24 13:40:00,14.46,14.47,14.44,14.44,23799.0,13.7123,13.7218,13.6933,13.6933,23799.0
2020-08-24 13:45:00,14.44,14.45,14.42,14.44,59449.0,13.6933,13.7028,13.6744,13.6933,59449.0
2020-08-24 13:50:00,14.44,14.45,14.43,14.43,50571.0,13.6933,13.7028,13.6838,13.6838,50571.0
2020-08-24 13:55:00,14.44,14.47,14.43,14.45,70066.0,13.6933,13.7218,13.6838,13.7028,70066.0
2020-08-24 14:00:00,14.45,14.46,14.44,14.46,56884.0,13.7028,13.7123,13.6933,13.7123,56884.0
2020-08-24 14:05:00,14.46,14.49,14.45,14.48,83701.0,13.7123,13.7407,13.7028,13.7313,83701.0
2020-08-24 14:10:00,14.49,14.51,14.48,14.49,137504.0,13.7407,13.7597,13.7313,13.7407,137504.0
2020-08-24 14:15:00,14.49,14.51,14.49,14.51,34246.0,13.7407,13.7597,13.7407,13.7597,34246.0
2020-08-24 14:20:00,14.51,14.52,14.49,14.52,146218.0,13.7597,13.7692,13.7407,13.7692,146218.0
2020-08-24 14:25:00,14.52,14.53,14.5,14.51,131325.0,13.7692,13.7787,13.7502,13.7597,131325.0
2020-08-24 14:30:00,14.51,14.52,14.49,14.51,103464.0,13.7597,13.7692,13.7407,13.7597,103464.0
2020-08-24 14:35:00,14.51,14.51,14.48,14.5,81821.0,13.7597,13.7597,13.7313,13.7502,81821.0
2020-08-24 14:40:00,14.49,14.5,14.48,14.5,63579.0,13.7407,13.7502,13.7313,13.7502,63579.0
2020-08-24 14:45:00,14.5,14.5,14.48,14.5,86475.0,13.7502,13.7502,13.7313,13.7502,86475.0
2020-08-24 14:50:00,14.49,14.52,14.48,14.49,88715.0,13.7407,13.7692,13.7313,13.7407,88715.0
2020-08-24 14:55:00,14.48,14.5,14.48,14.5,36173.0,13.7313,13.7502,13.7313,13.7502,36173.0
2020-08-24 15:00:00,14.49,14.5,14.48,14.49,78578.0,13.7407,13.7502,13.7313,13.7407,78578.0
2020-08-24 15:05:00,14.5,14.51,14.48,14.49,81802.0,13.7502,13.7597,13.7313,13.7407,81802.0
2020-08-24 15:10:00,14.49,14.5,14.49,14.5,26493.0,13.7407,13.7502,13.7407,13.7502,26493.0
2020-08-24 15:15:00,14.5,14.52,14.49,14.52,89493.0,13.7502,13.7692,13.7407,13.7692,89493.0
2020-08-24 15:20:00,14.52,14.54,14.51,14.54,105443.0,13.7692,13.7881,13.7597,13.7881,105443.0
2020-08-24 15:25:00,14.54,14.54,14.52,14.53,163448.0,13.7881,13.7881,13.7692,13.7787,163448.0
2020-08-24 15:30:00,14.53,14.55,14.52,14.54,191648.0,13.7787,13.7976,13.7692,13.7881,191648.0
2020-08-24 15:35:00,14.54,14.54,14.52,14.52,52352.0,13.7881,13.7881,13.7692,13.7692,52352.0
2020-08-24 15:40:00,14.53,14.53,14.5,14.51,201359.0,13.7787,13.7787,13.7502,13.7597,201359.0
2020-08-24 15:45:00,14.51,14.51,14.48,14.48,187703.0,13.7597,13.7597,13.7313,13.7313,187703.0
2020-08-24 15:50:00,14.49,14.51,14.47,14.5,431468.0,13.7407,13.7597,13.7218,13.7502,431468.0
2020-08-24 15:55:00,14.51,14.56,14.5,14.56,638210.0,13.7597,13.8071,13.7502,13.8071,638210.0
2020-08-25 09:30:00,14.62,14.62,14.5,14.52,284795.0,13.864,13.864,13.7502,13.7692,284795.0
2020-08-25 09:35:00,14.52,14.58,14.5,14.52,148884.0,13.7692,13.8261,13.7502,13.7692,148884.0
2020-08-25 09:40:00,14.52,14.55,14.5,14.53,133449.0,13.7692,13.7976,13.7502,13.7787,133449.0
2020-08-25 09:45:00,14.53,14.64,14.52,14.64,130174.0,13.7787,13.883,13.7692,13.883,130174.0
2020-08-25 09:50:00,14.64,14.64,14.59,14.6,146195.0,13.883,13.883,13.8356,13.845,146195.0
2020-08-25 09:55:00,14.6,14.65,14.58,14.65,168501.0,13.845,13.8925,13.8261,13.8925,168501.0
2020-08-25 10:00:00,14.65,14.65,14.54,14.56,191443.0,13.8925,13.8925,13.7881,13.8071,191443.0
2020-08-25 10:05:00,14.56,14.58,14.53,14.54,144485.0,13.8071,13.8261,13.7787,13.7881,144485.0
2020-08-25 10:10:00,14.54,14.58,14.52,14.54,81137.0,13.7881,13.8261,13.7692,13.7881,81137.0
2020-08-25 10:15:00,14.55,14.63,14.54,14.6,119093.0,13.7976,13.8735,13.7881,13.845,119093.0
2020-08-25 10:20:00,14.6,14.6,14.56,14.59,47102.0,13.845,13.845,13.8071,13.8356,47102.0
2020-08-25 10:25:00,14.59,14.59,14.51,14.54,148007.0,13.8356,13.8356,13.7597,13.7881,148007.0
2020-08-25 10:30:00,14.54,14.55,14.51,14.53,114524.0,13.7881,13.7976,13.7597,13.7787,114524.0
2020-08-25 10:35:00,14.53,14.58,14.53,14.57,39716.0,13.7787,13.8261,13.7787,13.8166,39716.0
2020-08-25 10:40:00,14.57,14.58,14.52,14.54,108434.0,13.8166,13.8261,13.7692,13.7881,108434.0
2020-08-25 10:45:00,14.54,14.57,14.51,14.53,92916.0,13.7881,13.8166,13.7597,13.7787,92916.0
2020-08-25 10:50:00,14.53,14.54,14.51,14.53,106935.0,13.7787,13.7881,13.7597,13.7787,106935.0
2020-08-25 10:55:00,14.52,14.56,14.51,14.54,148852.0,13.7692,13.8071,13.7597,13.7881,148852.0
2020-08-25 11:00:00,14.54,14.58,14.53,14.56,98895.0,13.7881,13.8261,13.7787,13.8071,98895.0
2020-08-25 11:05:00,14.57,14.57,14.53,14.57,43057.0,13.8166,13.8166,13.7787,13.8166,43057.0
2020-08-25 11:10:00,14.57,14.58,14.54,14.56,125679.0,13.8166,13.8261,13.7881,13.8071,125679.0
2020-08-25 11:15:00,14.56,14.56,14.51,14.52,141319.0,13.8071,13.8071,13.7597,13.7692,141319.0
2020-08-25 11:20:00,14.51,14.52,14.46,14.48,229821.0,13.7597,13.7692,13.7123,13.7313,229821.0
2020-08-25 11:25:00,14.48,14.49,14.46,14.49,119026.0,13.7313,13.7407,13.7123,13.7407,119026.0
2020-08-25 11:30:00,14.49,14.49,14.46,14.49,44507.0,13.7407,13.7407,13.7123,13.7407,44507.0
2020-08-25 11:35:00,14.49,14.5,14.47,14.48,32851.0,13.7407,13.7502,13.7218,13.7313,32851.0
2020-08-25 11:40:00,14.48,14.48,14.43,14.44,131260.0,13.7313,13.7313,13.6838,13.6933,131260.0
2020-08-25 11:45:00,14.43,14.47,14.42,14.46,102148.0,13.6838,13.7218,13.6744,13.7123,102148.0
2020-08-25 11:50:00,14.46,14.51,14.46,14.49,127040.0,13.7123,13.7597,13.7123,13.7407,127040.0
2020-08-25 11:55:00,14.49,14.5,14.48,14.49,33494.0,13.7407,13.7502,13.7313,13.7407,33494.0
2020-08-25 12:00:00,14.49,14.49,14.43,14.45,126174.0,13.7407,13.7407,13.6838,13.7028,126174.0
2020-08-25 12:05:00,14.45,14.45,14.42,14.45,64130.0,13.7028,13.7028,13.6744,13.7028,64130.0
2020-08-25 12:10:00,14.45,14.47,14.41,14.42,155796.0,13.7028,13.7218,13.6649,13.6744,155796.0
2020-08-25 12:15:00,14.42,14.42,14.4,14.42,28065.0,13.6744,13.6744,13.6554,13.6744,28065.0
2020-08-25 12:20:00,14.42,14.42,14.4,14.42,34143.0,13.6744,13.6744,13.6554,13.6744,34143.0
2020-08-25 12:25:00,14.42,14.44,14.41,14.43,54095.0,13.6744,13.6933,13.6649,13.6838,54095.0
2020-08-25 12:30:00,14.43,14.44,14.42,14.44,54627.0,13.6838,13.6933,13.6744,13.6933,54627.0
2020-08-25 12:35:00,14.44,14.45,14.43,14.44,164343.0,13.6933,13.7028,13.6838,13.6933,164343.0
2020-08-25 12:40:00,14.44,14.46,14.43,14.44,98950.0,13.6933,13.7123,13.6838,13.6933,98950.0
2020-08-25 12:45:00,14.44,14.45,14.42,14.43,53041.0,13.6933,13.7028,13.6744,13.6838,53041.0
2020-08-25 12:50:00,14.44,14.45,14.41,14.42,81184.0,13.6933,13.7028,13.6649,13.6744,81184.0
2020-08-25 12:55:00,14.43,14.44,14.41,14.42,54169.0,13.6838,13.6933,13.6649,13.6744,54169.0
2020-08-25 13:00:00,14.41,14.44,14.4,14.41,43645.0,13.6649,13.6933,13.6554,13.6649,43645.0
2020-08-25 13:05:00,14.41,14.43,14.4,14.43,65622.0,13.6649,13.6838,13.6554,13.6838,65622.0
2020-08-25 13:10:00,14.43,14.44,14.42,14.44,45867.0,13.6838,13.6933,13.6744,13.6933,45867.0
2020-08-25 13:15:00,14.44,14.46,14.43,14.45,70153.0,13.6933,13.7123,13.6838,13.7028,70153.0
2020-08-25 13:20:00,14.44,14.47,14.44,14.46,120720.0,13.6933,13.7218,13.6933,13.7123,120720.0
2020-08-25 13:25:00,14.47,14.47,14.46,14.47,16528.0,13.7218,13.7218,13.7123,13.7218,16528.0
2020-08-25 13:30:00,14.47,14.48,14.44,14.45,80153.0,13.7218,13.7313,13.6933,13.7028,80153.0
2020-08-25 13:35:00,14.45,14.46,14.44,14.45,83049.0,13.7028,13.7123,13.6933,13.7028,83049.0
2020-08-25 13:40:00,14.46,14.47,14.45,14.46,28922.0,13.7123,13.7218,13.7028,13.7123,28922.0
2020-08-25 13:45:00,14.46,14.46,14.44,14.44,70051.0,13.7123,13.7123,13.6933,13.6933,70051.0
2020-08-25 13:50:00,14.45,14.47,14.43,14.45,75495.0,13.7028,13.7218,13.6838,13.7028,75495.0
2020-08-25 13:55:00,14.45,14.47,14.45,14.46,29198.0,13.7028,13.7218,13.7028,13.7123,29198.0
2020-08-25 14:00:00,14.46,14.47,14.45,14.46,47572.0,13.7123,13.7218,13.7028,13.7123,47572.0
2020-08-25 14:05:00,14.46,14.47,14.45,14.46,19508.0,13.7123,13.7218,13.7028,13.7123,19508.0
2020-08-25 14:10:00,14.45,14.47,14.43,14.44,102627.0,13.7028,13.7218,13.6838,13.6933,102627.0
2020-08-25 14:15:00,14.44,14.44,14.4,14.44,107970.0,13.6933,13.6933,13.6554,13.6933,107970.0
2020-08-25 14:20:00,14.44,14.46,14.43,14.45,68484.0,13.6933,13.7123,13.6838,13.7028,68484.0
2020-08-25 14:25:00,14.46,14.46,14.43,14.44,40685.0,13.7123,13.7123,13.6838,13.6933,40685.0
2020-08-25 14:30:00,14.44,14.44,14.42,14.42,62517.0,13.6933,13.6933,13.6744,13.6744,62517.0
2020-08-25 14:35:00,14.42,14.44,14.4,14.43,103821.0,13.6744,13.6933,13.6554,13.6838,103821.0
2020-08-25 14:40:00,14.43,14.43,14.41,14.41,80230.0,13.6838,13.6838,13.6649,13.6649,80230.0
2020-08-25 14:45:00,14.41,14.43,14.41,14.43,62863.0,13.6649,13.6838,13.6649,13.6838,62863.0
2020-08-25 14:50:00,14.43,14.44,14.41,14.43,113619.0,13.6838,13.6933,13.6649,13.6838,113619.0
2020-08-25 14:55:00,14.43,14.45,14.42,14.44,74908.0,13.6838,13.7028,13.6744,13.6933,74908.0
2020-08-25 15:00:00,14.43,14.44,14.42,14.42,64130.0,13.6838,13.6933,13.6744,13.6744,64130.0
2020-08-25 15:05:00,14.42,14.45,14.42,14.44,135078.0,13.6744,13.7028,13.6744,13.6933,135078.0
2020-08-25 15:10:00,14.44,14.45,14.42,14.43,117034.0,13.6933,13.7028,13.6744,13.6838,117034.0
2020-08-25 15:15:00,14.43,14.44,14.41,14.43,59257.0,13.6838,13.6933,13.6649,13.6838,59257.0
2020-08-25 15:20:00,14.44,14.44,14.42,14.43,41857.0,13.6933,13.6933,13.6744,13.6838,41857.0
2020-08-25 15:25:00,14.42,14.44,14.41,14.43,266418.0,13.6744,13.6933,13.6649,13.6838,266418.0
2020-08-25 15:30:00,14.44,14.45,14.42,14.44,165214.0,13.6933,13.7028,13.6744,13.6933,165214.0
2020-08-25 15:35:00,14.45,14.45,14.43,14.44,213941.0,13.7028,13.7028,13.6838,13.6933,213941.0
2020-08-25 15:40:00,14.44,14.44,14.43,14.43,59633.0,13.6933,13.6933,13.6838,13.6838,59633.0
2020-08-25 15:45:00,14.43,14.46,14.43,14.46,245537.0,13.6838,13.7123,13.6838,13.7123,245537.0
2020-08-25 15:50:00,14.45,14.46,14.44,14.45,220338.0,13.7028,13.7123,13.6933,13.7028,220338.0
2020-08-25 15:55:00,14.46,14.47,14.44,14.46,504384.0,13.7123,13.7218,13.6933,13.7123,504384.0
2020-08-26 09:30:00,14.43,14.5,14.37,14.5,275932.0,13.6838,13.7502,13.6269,13.7502,275932.0
2020-08-26 09:35:00,14.5,14.52,14.41,14.41,141964.0,13.7502,13.7692,13.6649,13.6649,141964.0
2020-08-26 09:40:00,14.42,14.44,14.38,14.43,221652.0,13.6744,13.6933,13.6364,13.6838,221652.0
2020-08-26 09:45:00,14.42,14.44,14.39,14.42,162251.0,13.6744,13.6933,13.6459,13.6744,162251.0
2020-08-26 09:50:00,14.43,14.48,14.41,14.46,136530.0,13.6838,13.7313,13.6649,13.7123,136530.0
2020-08-26 09:55:00,14.46,14.57,14.45,14.56,267172.0,13.7123,13.8166,13.7028,13.8071,267172.0
2020-08-26 10:00:00,14.56,14.56,14.49,14.5,104239.0,13.8071,13.8071,13.7407,13.7502,104239.0
2020-08-26 10:05:00,14.5,14.53,14.49,14.52,58995.0,13.7502,13.7787,13.7407,13.7692,58995.0
2020-08-26 10:10:00,14.52,14.57,14.51,14.57,83029.0,13.7692,13.8166,13.7597,13.8166,83029.0
2020-08-26 10:15:00,14.57,14.58,14.52,14.54,122278.0,13.8166,13.8261,13.7692,13.7881,122278.0
2020-08-26 10:20:00,14.54,14.56,14.52,14.56,41587.0,13.7881,13.8071,13.7692,13.8071,41587.0
2020-08-26 10:25:00,14.56,14.57,14.54,14.56,75670.0,13.8071,13.8166,13.7881,13.8071,75670.0
2020-08-26 10:30:00,14.56,14.59,14.55,14.58,84430.0,13.8071,13.8356,13.7976,13.8261,84430.0
2020-08-26 10:35:00,14.58,14.62,14.58,14.59,157311.0,13.8261,13.864,13.8261,13.8356,157311.0
2020-08-26 10:40:00,14.58,14.6,14.56,14.57,102696.0,13.8261,13.845,13.8071,13.8166,102696.0
2020-08-26 10:45:00,14.56,14.57,14.55,14.57,63899.0,13.8071,13.8166,13.7976,13.8166,63899.0
2020-08-26 10:50:00,14.57,14.58,14.54,14.57,97034.0,13.8166,13.8261,13.7881,13.8166,97034.0
2020-08-26 10:55:00,14.58,14.6,14.56,14.6,64980.0,13.8261,13.845,13.8071,13.845,64980.0
2020-08-26 11:00:00,14.6,14.62,14.59,14.6,94598.0,13.845,13.864,13.8356,13.845,94598.0
2020-08-26 11:05:00,14.61,14.61,14.56,14.59,108322.0,13.8545,13.8545,13.8071,13.8356,108322.0
2020-08-26 11:10:00,14.59,14.61,14.58,14.59,141431.0,13.8356,13.8545,13.8261,13.8356,141431.0
2020-08-26 11:15:00,14.59,14.62,14.57,14.62,99480.0,13.8356,13.864,13.8166,13.864,99480.0
2020-08-26 11:20:00,14.62,14.67,14.62,14.66,145505.0,13.864,13.9114,13.864,13.9019,145505.0
2020-08-26 11:25:00,14.66,14.68,14.64,14.67,130053.0,13.9019,13.9209,13.883,13.9114,130053.0
2020-08-26 11:30:00,14.67,14.68,14.65,14.66,77786.0,13.9114,13.9209,13.8925,13.9019,77786.0
2020-08-26 11:35:00,14.65,14.67,14.63,14.64,130347.0,13.8925,13.9114,13.8735,13.883,130347.0
2020-08-26 11:40:00,14.64,14.68,14.63,14.68,69376.0,13.883,13.9209,13.8735,13.9209,69376.0
2020-08-26 11:45:00,14.68,14.69,14.65,14.67,74260.0,13.9209,13.9304,13.8925,13.9114,74260.0
2020-08-26 11:50:00,14.67,14.7,14.67,14.7,311115.0,13.9114,13.9399,13.9114,13.9399,311115.0
2020-08-26 11:55:00,14.7,14.72,14.68,14.69,142405.0,13.9399,13.9588,13.9209,13.9304,142405.0
2020-08-26 12:00:00,14.69,14.72,14.68,14.72,128504.0,13.9304,13.9588,13.9209,13.9588,128504.0
2020-08-26 12:05:00,14.72,14.74,14.71,14.73,208983.0,13.9588,13.9778,13.9494,13.9683,208983.0
2020-08-26 12:10:00,14.73,14.74,14.72,14.74,159285.0,13.9683,13.9778,13.9588,13.9778,159285.0
2020-08-26 12:15:00,14.74,14.77,14.72,14.77,127555.0,13.9778,14.0063,13.9588,14.0063,127555.0
2020-08-26 12:20:00,14.77,14.77,14.74,14.74,211639.0,14.0063,14.0063,13.9778,13.9778,211639.0
2020-08-26 12:25:00,14.74,14.78,14.72,14.77,325708.0,13.9778,14.0157,13.9588,14.0063,325708.0
2020-08-26 12:30:00,14.77,14.77,14.74,14.77,135425.0,14.0063,14.0063,13.9778,14.0063,135425.0
2020-08-26 12:35:00,14.76,14.77,14.71,14.73,152169.0,13.9968,14.0063,13.9494,13.9683,152169.0
2020-08-26 12:40:00,14.73,14.74,14.72,14.74,71061.0,13.9683,13.9778,13.9588,13.9778,71061.0
2020-08-26 12:45:00,14.74,14.78,14.73,14.78,173155.0,13.9778,14.0157,13.9683,14.0157,173155.0
2020-08-26 12:50:00,14.78,14.8,14.77,14.77,102820.0,14.0157,14.0347,14.0063,14.0063,102820.0
2020-08-26 12:55:00,14.78,14.79,14.77,14.79,83452.0,14.0157,14.0252,14.0063,14.0252,83452.0
2020-08-26 13:00:00,14.79,14.82,14.78,14.82,141132.0,14.0252,14.0537,14.0157,14.0537,141132.0
2020-08-26 13:05:00,14.81,14.82,14.81,14.82,66680.0,14.0442,14.0537,14.0442,14.0537,66680.0
2020-08-26 13:10:00,14.82,14.85,14.82,14.85,109478.0,14.0537,14.0821,14.0537,14.0821,109478.0
2020-08-26 13:15:00,14.84,14.89,14.84,14.86,229286.0,14.0726,14.1201,14.0726,14.0916,229286.0
2020-08-26 13:20:00,14.86,14.88,14.85,14.87,106260.0,14.0916,14.1106,14.0821,14.1011,106260.0
2020-08-26 13:25:00,14.87,14.87,14.84,14.86,121392.0,14.1011,14.1011,14.0726,14.0916,121392.0
2020-08-26 13:30:00,14.86,14.87,14.84,14.85,86522.0,14.0916,14.1011,14.0726,14.0821,86522.0
2020-08-26 13:35:00,14.85,14.86,14.83,14.86,120205.0,14.0821,14.0916,14.0632,14.0916,120205.0
2020-08-26 13:40:00,14.86,14.86,14.83,14.84,99682.0,14.0916,14.0916,14.0632,14.0726,99682.0
2020-08-26 13:45:00,14.84,14.85,14.83,14.85,81707.0,14.0726,14.0821,14.0632,14.0821,81707.0
2020-08-26 13:50:00,14.84,14.88,14.84,14.87,145058.0,14.0726,14.1106,14.0726,14.1011,145058.0
2020-08-26 13:55:00,14.87,14.88,14.86,14.88,73485.0,14.1011,14.1106,14.0916,14.1106,73485.0
2020-08-26 14:00:00,14.87,14.9,14.87,14.88,176136.0,14.1011,14.1295,14.1011,14.1106,176136.0
2020-08-26 14:05:00,14.88,14.88,14.86,14.88,111232.0,14.1106,14.1106,14.0916,14.1106,111232.0
2020-08-26 14:10:00,14.88,14.88,14.86,14.88,56258.0,14.1106,14.1106,14.0916,14.1106,56258.0
2020-08-26 14:15:00,14.87,14.89,14.86,14.89,79610.0,14.1011,14.1201,14.0916,14.1201,79610.0
2020-08-26 14:20:00,14.89,14.93,14.88,14.89,680583.0,14.1201,14.158,14.1106,14.1201,680583.0
2020-08-26 14:25:00,14.9,14.91,14.88,14.89,368547.0,14.1295,14.139,14.1106,14.1201,368547.0
2020-08-26 14:30:00,14.89,14.89,14.83,14.84,103546.0,14.1201,14.1201,14.0632,14.0726,103546.0
2020-08-26 14:35:00,14.83,14.84,14.8,14.84,240148.0,14.0632,14.0726,14.0347,14.0726,240148.0
2020-08-26 14:40:00,14.84,14.86,14.81,14.85,305655.0,14.0726,14.0916,14.0442,14.0821,305655.0
2020-08-26 14:45:00,14.85,14.86,14.83,14.86,211566.0,14.0821,14.0916,14.0632,14.0916,211566.0
2020-08-26 14:50:00,14.86,14.89,14.85,14.88,111028.0,14.0916,14.1201,14.0821,14.1106,111028.0
2020-08-26 14:55:00,14.89,14.89,14.83,14.85,83272.0,14.1201,14.1201,14.0632,14.0821,83272.0
2020-08-26 15:00:00,14.84,14.88,14.83,14.86,263171.0,14.0726,14.1106,14.0632,14.0916,263171.0
2020-08-26 15:05:00,14.86,14.9,14.86,14.9,90283.0,14.0916,14.1295,14.0916,14.1295,90283.0
2020-08-26 15:10:00,14.89,14.92,14.89,14.92,155893.0,14.1201,14.1485,14.1201,14.1485,155893.0
2020-08-26 15:15:00,14.92,14.93,14.91,14.92,125080.0,14.1485,14.158,14.139,14.1485,125080.0
2020-08-26 15:20:00,14.92,14.93,14.89,14.93,140884.0,14.1485,14.158,14.1201,14.158,140884.0
2020-08-26 15:25:00,14.93,14.94,14.92,14.94,157739.0,14.158,14.1675,14.1485,14.1675,157739.0
2020-08-26 15:30:00,14.94,14.94,14.91,14.91,367452.0,14.1675,14.1675,14.139,14.139,367452.0
2020-08-26 15:35:00,14.91,14.94,14.9,14.94,267459.0,14.139,14.1675,14.1295,14.1675,267459.0
2020-08-26 15:40:00,14.94,14.97,14.94,14.96,352030.0,14.1675,14.1959,14.1675,14.1864,352030.0
2020-08-26 15:45:00,14.96,15.03,14.95,15.01,681247.0,14.1864,14.2528,14.1769,14.2338,681247.0
2020-08-26 15:50:00,15.01,15.02,14.98,15.01,583206.0,14.2338,14.2433,14.2054,14.2338,583206.0
2020-08-26 15:55:00,15.02,15.05,15.01,15.02,1096975.0,14.2433,14.2718,14.2338,14.2433,1096975.0
2020-08-27 09:30:00,15.18,15.3,15.13,15.26,977426.0,14.3951,14.5088,14.3476,14.4709,977426.0
2020-08-27 09:35:00,15.26,15.34,15.2,15.24,605943.0,14.4709,14.5468,14.414,14.452,605943.0
2020-08-27 09:40:00,15.24,15.3,15.19,15.3,281269.0,14.452,14.5088,14.4045,14.5088,281269.0
2020-08-27 09:45:00,15.29,15.3,15.24,15.28,747626.0,14.4994,14.5088,14.452,14.4899,747626.0
2020-08-27 09:50:00,15.27,15.28,15.21,15.27,319461.0,14.4804,14.4899,14.4235,14.4804,319461.0
2020-08-27 09:55:00,15.28,15.28,15.2,15.24,357496.0,14.4899,14.4899,14.414,14.452,357496.0
2020-08-27 10:00:00,15.24,15.24,15.03,15.11,437361.0,14.452,14.452,14.2528,14.3287,437361.0
2020-08-27 10:05:00,15.12,15.12,14.96,14.99,498111.0,14.3382,14.3382,14.1864,14.2149,498111.0
2020-08-27 10:10:00,14.99,15.05,14.93,14.96,422064.0,14.2149,14.2718,14.158,14.1864,422064.0
2020-08-27 10:15:00,14.95,15.06,14.94,15.06,366897.0,14.1769,14.2813,14.1675,14.2813,366897.0
2020-08-27 10:20:00,15.06,15.06,14.97,15.03,395851.0,14.2813,14.2813,14.1959,14.2528,395851.0
2020-08-27 10:25:00,15.04,15.06,14.99,15.0,281010.0,14.2623,14.2813,14.2149,14.2244,281010.0
2020-08-27 10:30:00,14.99,15.02,14.99,15.01,244150.0,14.2149,14.2433,14.2149,14.2338,244150.0
2020-08-27 10:35:00,15.0,15.04,14.99,15.01,282747.0,14.2244,14.2623,14.2149,14.2338,282747.0
2020-08-27 10:40:00,15.01,15.01,14.95,14.98,142416.0,14.2338,14.2338,14.1769,14.2054,142416.0
2020-08-27 10:45:00,14.97,14.98,14.92,14.93,217947.0,14.1959,14.2054,14.1485,14.158,217947.0
2020-08-27 10:50:00,14.92,15.01,14.9,15.01,183618.0,14.1485,14.2338,14.1295,14.2338,183618.0
2020-08-27 10:55:00,15.01,15.02,14.95,15.01,101181.0,14.2338,14.2433,14.1769,14.2338,101181.0
2020-08-27 11:00:00,15.01,15.04,14.99,15.01,172528.0,14.2338,14.2623,14.2149,14.2338,172528.0
2020-08-27 11:05:00,15.0,15.01,14.97,14.98,155841.0,14.2244,14.2338,14.1959,14.2054,155841.0
2020-08-27 11:10:00,14.98,14.99,14.93,14.96,129163.0,14.2054,14.2149,14.158,14.1864,129163.0
2020-08-27 11:15:00,14.96,14.96,14.9,14.94,211501.0,14.1864,14.1864,14.1295,14.1675,211501.0
2020-08-27 11:20:00,14.95,14.96,14.93,14.94,81077.0,14.1769,14.1864,14.158,14.1675,81077.0
2020-08-27 11:25:00,14.95,14.95,14.9,14.93,112848.0,14.1769,14.1769,14.1295,14.158,112848.0
2020-08-27 11:30:00,14.93,14.94,14.91,14.93,78244.0,14.158,14.1675,14.139,14.158,78244.0
2020-08-27 11:35:00,14.93,14.97,14.93,14.96,161499.0,14.158,14.1959,14.158,14.1864,161499.0
2020-08-27 11:40:00,14.96,14.99,14.96,14.96,139080.0,14.1864,14.2149,14.1864,14.1864,139080.0
2020-08-27 11:45:00,14.96,15.0,14.96,14.97,146172.0,14.1864,14.2244,14.1864,14.1959,146172.0
2020-08-27 11:50:00,14.97,15.0,14.97,14.98,126983.0,14.1959,14.2244,14.1959,14.2054,126983.0
2020-08-27 11:55:00,14.98,14.99,14.96,14.96,59522.0,14.2054,14.2149,14.1864,14.1864,59522.0
2020-08-27 12:00:00,14.96,14.97,14.92,14.94,88781.0,14.1864,14.1959,14.1485,14.1675,88781.0
2020-08-27 12:05:00,14.95,14.98,14.94,14.96,325989.0,14.1769,14.2054,14.1675,14.1864,325989.0
2020-08-27 12:10:00,14.97,14.98,14.95,14.96,63178.0,14.1959,14.2054,14.1769,14.1864,63178.0
2020-08-27 12:15:00,14.96,14.98,14.94,14.95,178353.0,14.1864,14.2054,14.1675,14.1769,178353.0
2020-08-27 12:20:00,14.95,14.96,14.92,14.94,284018.0,14.1769,14.1864,14.1485,14.1675,284018.0
2020-08-27 12:25:00,14.93,14.94,14.89,14.91,160878.0,14.158,14.1675,14.1201,14.139,160878.0
2020-08-27 12:30:00,14.9,14.94,14.9,14.92,125718.0,14.1295,14.1675,14.1295,14.1485,125718.0
2020-08-27 12:35:00,14.93,14.93,14.87,14.88,272884.0,14.158,14.158,14.1011,14.1106,272884.0
2020-08-27 12:40:00,14.88,14.93,14.88,14.91,161918.0,14.1106,14.158,14.1106,14.139,161918.0
2020-08-27 12:45:00,14.91,14.92,14.89,14.92,223436.0,14.139,14.1485,14.1201,14.1485,223436.0
2020-08-27 12:50:00,14.92,15.0,14.92,14.96,595447.0,14.1485,14.2244,14.1485,14.1864,595447.0
2020-08-27 12:55:00,14.96,14.98,14.91,14.92,244333.0,14.1864,14.2054,14.139,14.1485,244333.0
2020-08-27 13:00:00,14.91,14.94,14.9,14.94,124852.0,14.139,14.1675,14.1295,14.1675,124852.0
2020-08-27 13:05:00,14.94,14.98,14.92,14.97,198601.0,14.1675,14.2054,14.1485,14.1959,198601.0
2020-08-27 13:10:00,14.98,15.0,14.96,14.99,75505.0,14.2054,14.2244,14.1864,14.2149,75505.0
2020-08-27 13:15:00,15.0,15.01,14.97,14.98,128495.0,14.2244,14.2338,14.1959,14.2054,128495.0
2020-08-27 13:20:00,14.99,15.03,14.98,14.99,125316.0,14.2149,14.2528,14.2054,14.2149,125316.0
2020-08-27 13:25:00,14.99,15.0,14.97,14.99,50377.0,14.2149,14.2244,14.1959,14.2149,50377.0
2020-08-27 13:30:00,14.99,14.99,14.96,14.97,20447.0,14.2149,14.2149,14.1864,14.1959,20447.0
2020-08-27 13:35:00,14.97,15.0,14.97,14.99,81808.0,14.1959,14.2244,14.1959,14.2149,81808.0
2020-08-27 13:40:00,14.98,14.99,14.97,14.98,28006.0,14.2054,14.2149,14.1959,14.2054,28006.0
2020-08-27 13:45:00,14.98,14.98,14.96,14.98,97837.0,14.2054,14.2054,14.1864,14.2054,97837.0
2020-08-27 13:50:00,14.98,14.98,14.94,14.96,54292.0,14.2054,14.2054,14.1675,14.1864,54292.0
2020-08-27 13:55:00,14.97,15.01,14.96,15.01,86976.0,14.1959,14.2338,14.1864,14.2338,86976.0
2020-08-27 14:00:00,15.0,15.02,14.99,15.02,141858.0,14.2244,14.2433,14.2149,14.2433,141858.0
2020-08-27 14:05:00,15.01,15.03,15.0,15.01,83681.0,14.2338,14.2528,14.2244,14.2338,83681.0
2020-08-27 14:10:00,15.02,15.03,15.01,15.03,157724.0,14.2433,14.2528,14.2338,14.2528,157724.0
2020-08-27 14:15:00,15.02,15.03,15.0,15.01,49047.0,14.2433,14.2528,14.2244,14.2338,49047.0
2020-08-27 14:20:00,15.01,15.02,15.01,15.02,75372.0,14.2338,14.2433,14.2338,14.2433,75372.0
2020-08-27 14:25:00,15.02,15.03,15.01,15.03,162796.0,14.2433,14.2528,14.2338,14.2528,162796.0
2020-08-27 14:30:00,15.03,15.05,15.02,15.04,207273.0,14.2528,14.2718,14.2433,14.2623,207273.0
2020-08-27 14:35:00,15.04,15.08,15.03,15.08,125931.0,14.2623,14.3002,14.2528,14.3002,125931.0
2020-08-27 14:40:00,15.08,15.1,15.07,15.08,113447.0,14.3002,14.3192,14.2907,14.3002,113447.0
2020-08-27 14:45:00,15.08,15.1,15.07,15.09,83170.0,14.3002,14.3192,14.2907,14.3097,83170.0
2020-08-27 14:50:00,15.09,15.1,15.04,15.05,88210.0,14.3097,14.3192,14.2623,14.2718,88210.0
2020-08-27 14:55:00,15.04,15.08,15.04,15.08,68842.0,14.2623,14.3002,14.2623,14.3002,68842.0
2020-08-27 15:00:00,15.08,15.1,15.07,15.07,108090.0,14.3002,14.3192,14.2907,14.2907,108090.0
2020-08-27 15:05:00,15.07,15.08,15.04,15.06,93759.0,14.2907,14.3002,14.2623,14.2813,93759.0
2020-08-27 15:10:00,15.06,15.07,15.04,15.06,89637.0,14.2813,14.2907,14.2623,14.2813,89637.0
2020-08-27 15:15:00,15.05,15.07,15.04,15.06,151438.0,14.2718,14.2907,14.2623,14.2813,151438.0
2020-08-27 15:20:00,15.06,15.09,15.05,15.06,104168.0,14.2813,14.3097,14.2718,14.2813,104168.0
2020-08-27 15:25:00,15.06,15.07,15.03,15.04,172781.0,14.2813,14.2907,14.2528,14.2623,172781.0
2020-08-27 15:30:00,15.05,15.07,15.03,15.06,110259.0,14.2718,14.2907,14.2528,14.2813,110259.0
2020-08-27 15:35:00,15.06,15.06,15.01,15.01,152242.0,14.2813,14.2813,14.2338,14.2338,152242.0
2020-08-27 15:40:00,15.01,15.03,14.98,14.99,274221.0,14.2338,14.2528,14.2054,14.2149,274221.0
2020-08-27 15:45:00,14.99,15.01,14.97,14.98,333692.0,14.2149,14.2338,14.1959,14.2054,333692.0
2020-08-27 15:50:00,14.98,14.98,14.92,14.93,423396.0,14.2054,14.2054,14.1485,14.158,423396.0
2020-08-27 15:55:00,14.93,14.94,14.88,14.91,674432.0,14.158,14.1675,14.1106,14.139,674432.0
2020-08-28 09:30:00,15.24,15.35,15.17,15.32,509462.0,14.452,14.5563,14.3856,14.5278,509462.0
2020-08-28 09:35:00,15.32,15.33,15.24,15.3,291715.0,14.5278,14.5373,14.452,14.5088,291715.0
2020-08-28 09:40:00,15.31,15.42,15.29,15.38,597136.0,14.5183,14.6226,14.4994,14.5847,597136.0
2020-08-28 09:45:00,15.37,15.48,15.36,15.46,488404.0,14.5752,14.6795,14.5657,14.6606,488404.0
2020-08-28 09:50:00,15.46,15.47,15.4,15.44,262310.0,14.6606,14.6701,14.6037,14.6416,262310.0
2020-08-28 09:55:00,15.44,15.47,15.42,15.46,172638.0,14.6416,14.6701,14.6226,14.6606,172638.0
2020-08-28 10:00:00,15.46,15.47,15.41,15.42,183272.0,14.6606,14.6701,14.6132,14.6226,183272.0
2020-08-28 10:05:00,15.43,15.48,15.38,15.39,236359.0,14.6321,14.6795,14.5847,14.5942,236359.0
2020-08-28 10:10:00,15.39,15.42,15.36,15.39,216461.0,14.5942,14.6226,14.5657,14.5942,216461.0
2020-08-28 10:15:00,15.39,15.43,15.37,15.42,181121.0,14.5942,14.6321,14.5752,14.6226,181121.0
2020-08-28 10:20:00,15.42,15.45,15.39,15.39,127451.0,14.6226,14.6511,14.5942,14.5942,127451.0
2020-08-28 10:25:00,15.4,15.45,15.39,15.42,137955.0,14.6037,14.6511,14.5942,14.6226,137955.0
2020-08-28 10:30:00,15.43,15.44,15.37,15.37,79504.0,14.6321,14.6416,14.5752,14.5752,79504.0
2020-08-28 10:35:00,15.37,15.37,15.31,15.37,154162.0,14.5752,14.5752,14.5183,14.5752,154162.0
2020-08-28 10:40:00,15.37,15.37,15.31,15.32,126630.0,14.5752,14.5752,14.5183,14.5278,126630.0
2020-08-28 10:45:00,15.32,15.35,15.3,15.33,89708.0,14.5278,14.5563,14.5088,14.5373,89708.0
2020-08-28 10:50:00,15.34,15.34,15.29,15.34,97401.0,14.5468,14.5468,14.4994,14.5468,97401.0
2020-08-28 10:55:00,15.34,15.36,15.29,15.32,115802.0,14.5468,14.5657,14.4994,14.5278,115802.0
2020-08-28 11:00:00,15.32,15.36,15.31,15.36,87387.0,14.5278,14.5657,14.5183,14.5657,87387.0
2020-08-28 11:05:00,15.36,15.4,15.35,15.4,161861.0,14.5657,14.6037,14.5563,14.6037,161861.0
2020-08-28 11:10:00,15.4,15.42,15.38,15.39,92690.0,14.6037,14.6226,14.5847,14.5942,92690.0
2020-08-28 11:15:00,15.4,15.42,15.38,15.38,58241.0,14.6037,14.6226,14.5847,14.5847,58241.0
2020-08-28 11:20:00,15.38,15.41,15.35,15.36,182392.0,14.5847,14.6132,14.5563,14.5657,182392.0
2020-08-28 11:25:00,15.36,15.39,15.35,15.39,87230.0,14.5657,14.5942,14.5563,14.5942,87230.0
2020-08-28 11:30:00,15.39,15.4,15.36,15.4,88826.0,14.5942,14.6037,14.5657,14.6037,88826.0
2020-08-28 11:35:00,15.4,15.4,15.38,15.39,60775.0,14.6037,14.6037,14.5847,14.5942,60775.0
2020-08-28 11:40:00,15.38,15.41,15.37,15.4,76286.0,14.5847,14.6132,14.5752,14.6037,76286.0
2020-08-28 11:45:00,15.4,15.42,15.38,15.4,75145.0,14.6037,14.6226,14.5847,14.6037,75145.0
2020-08-28 11:50:00,15.4,15.47,15.39,15.45,250384.0,14.6037,14.6701,14.5942,14.6511,250384.0
2020-08-28 11:55:00,15.45,15.45,15.43,15.44,58943.0,14.6511,14.6511,14.6321,14.6416,58943.0
2020-08-28 12:00:00,15.44,15.45,15.43,15.44,41723.0,14.6416,14.6511,14.6321,14.6416,41723.0
2020-08-28 12:05:00,15.44,15.46,15.43,15.45,76734.0,14.6416,14.6606,14.6321,14.6511,76734.0
2020-08-28 12:10:00,15.45,15.46,15.44,15.45,61762.0,14.6511,14.6606,14.6416,14.6511,61762.0
2020-08-28 12:15:00,15.45,15.46,15.42,15.45,93809.0,14.6511,14.6606,14.6226,14.6511,93809.0
2020-08-28 12:20:00,15.46,15.46,15.42,15.44,58620.0,14.6606,14.6606,14.6226,14.6416,58620.0
2020-08-28 12:25:00,15.44,15.46,15.43,15.46,51687.0,14.6416,14.6606,14.6321,14.6606,51687.0
2020-08-28 12:30:00,15.45,15.5,15.45,15.48,296190.0,14.6511,14.6985,14.6511,14.6795,296190.0
2020-08-28 12:35:00,15.48,15.48,15.41,15.42,151791.0,14.6795,14.6795,14.6132,14.6226,151791.0
2020-08-28 12:40:00,15.41,15.47,15.41,15.46,202224.0,14.6132,14.6701,14.6132,14.6606,202224.0
2020-08-28 12:45:00,15.46,15.48,15.45,15.48,143143.0,14.6606,14.6795,14.6511,14.6795,143143.0
2020-08-28 12:50:00,15.47,15.48,15.45,15.48,107768.0,14.6701,14.6795,14.6511,14.6795,107768.0
2020-08-28 12:55:00,15.48,15.5,15.47,15.49,131743.0,14.6795,14.6985,14.6701,14.689,131743.0
2020-08-28 13:00:00,15.5,15.5,15.48,15.49,52160.0,14.6985,14.6985,14.6795,14.689,52160.0
2020-08-28 13:05:00,15.49,15.5,15.48,15.49,99192.0,14.689,14.6985,14.6795,14.689,99192.0
2020-08-28 13:10:00,15.49,15.5,15.48,15.49,145301.0,14.689,14.6985,14.6795,14.689,145301.0
2020-08-28 13:15:00,15.49,15.56,15.49,15.5,533676.0,14.689,14.7554,14.689,14.6985,533676.0
2020-08-28 13:20:00,15.5,15.52,15.49,15.51,112317.0,14.6985,14.7175,14.689,14.708,112317.0
2020-08-28 13:25:00,15.51,15.51,15.49,15.5,102096.0,14.708,14.708,14.689,14.6985,102096.0
2020-08-28 13:30:00,15.49,15.52,15.48,15.52,305051.0,14.689,14.7175,14.6795,14.7175,305051.0
2020-08-28 13:35:00,15.51,15.53,15.51,15.52,80877.0,14.708,14.727,14.708,14.7175,80877.0
2020-08-28 13:40:00,15.52,15.53,15.51,15.53,71960.0,14.7175,14.727,14.708,14.727,71960.0
2020-08-28 13:45:00,15.53,15.55,15.52,15.53,110272.0,14.727,14.7459,14.7175,14.727,110272.0
2020-08-28 13:50:00,15.53,15.56,15.53,15.56,87656.0,14.727,14.7554,14.727,14.7554,87656.0
2020-08-28 13:55:00,15.56,15.57,15.54,15.55,94766.0,14.7554,14.7649,14.7364,14.7459,94766.0
2020-08-28 14:00:00,15.55,15.57,15.54,15.57,115578.0,14.7459,14.7649,14.7364,14.7649,115578.0
2020-08-28 14:05:00,15.57,15.65,15.56,15.64,440320.0,14.7649,14.8408,14.7554,14.8313,440320.0
2020-08-28 14:10:00,15.64,15.67,15.63,15.65,320409.0,14.8313,14.8597,14.8218,14.8408,320409.0
2020-08-28 14:15:00,15.64,15.67,15.63,15.66,323955.0,14.8313,14.8597,14.8218,14.8502,323955.0
2020-08-28 14:20:00,15.66,15.68,15.65,15.67,200065.0,14.8502,14.8692,14.8408,14.8597,200065.0
2020-08-28 14:25:00,15.67,15.67,15.61,15.65,216812.0,14.8597,14.8597,14.8028,14.8408,216812.0
2020-08-28 14:30:00,15.65,15.67,15.64,15.66,149387.0,14.8408,14.8597,14.8313,14.8502,149387.0
2020-08-28 14:35:00,15.66,15.67,15.65,15.67,95058.0,14.8502,14.8597,14.8408,14.8597,95058.0
2020-08-28 14:40:00,15.67,15.67,15.64,15.67,132091.0,14.8597,14.8597,14.8313,14.8597,132091.0
2020-08-28 14:45:00,15.67,15.7,15.66,15.68,141669.0,14.8597,14.8882,14.8502,14.8692,141669.0
2020-08-28 14:50:00,15.69,15.7,15.66,15.67,192052.0,14.8787,14.8882,14.8502,14.8597,192052.0
2020-08-28 14:55:00,15.66,15.68,15.65,15.67,115445.0,14.8502,14.8692,14.8408,14.8597,115445.0
2020-08-28 15:00:00,15.67,15.67,15.63,15.64,147293.0,14.8597,14.8597,14.8218,14.8313,147293.0
2020-08-28 15:05:00,15.65,15.66,15.61,15.62,139411.0,14.8408,14.8502,14.8028,14.8123,139411.0
2020-08-28 15:10:00,15.61,15.63,15.59,15.59,288946.0,14.8028,14.8218,14.7839,14.7839,288946.0
2020-08-28 15:15:00,15.59,15.64,15.58,15.64,300906.0,14.7839,14.8313,14.7744,14.8313,300906.0
2020-08-28 15:20:00,15.64,15.66,15.63,15.65,220357.0,14.8313,14.8502,14.8218,14.8408,220357.0
2020-08-28 15:25:00,15.65,15.65,15.63,15.63,93289.0,14.8408,14.8408,14.8218,14.8218,93289.0
2020-08-28 15:30:00,15.64,15.65,15.63,15.64,91159.0,14.8313,14.8408,14.8218,14.8313,91159.0
2020-08-28 15:35:00,15.64,15.66,15.62,15.64,438699.0,14.8313,14.8502,14.8123,14.8313,438699.0
2020-08-28 15:40:00,15.63,15.65,15.62,15.64,281839.0,14.8218,14.8408,14.8123,14.8313,281839.0
2020-08-28 15:45:00,15.64,15.65,15.62,15.63,432363.0,14.8313,14.8408,14.8123,14.8218,432363.0
2020-08-28 15:50:00,15.63,15.65,15.61,15.62,607875.0,14.8218,14.8408,14.8028,14.8123,607875.0
2020-08-28 15:55:00,15.63,15.67,15.62,15.66,850651.0,14.8218,14.8597,14.8123,14.8502,850651.0
2020-08-31 09:30:00,15.89,15.89,15.63,15.66,688498.0,15.0683,15.0683,14.8218,14.8502,688498.0
2020-08-31 09:35:00,15.66,15.67,15.53,15.59,352621.0,14.8502,14.8597,14.727,14.7839,352621.0
2020-08-31 09:40:00,15.58,15.66,15.55,15.61,220910.0,14.7744,14.8502,14.7459,14.8028,220910.0
2020-08-31 09:45:00,15.62,15.65,15.61,15.64,164559.0,14.8123,14.8408,14.8028,14.8313,164559.0
2020-08-31 09:50:00,15.63,15.7,15.61,15.62,219785.0,14.8218,14.8882,14.8028,14.8123,219785.0
2020-08-31 09:55:00,15.61,15.63,15.57,15.6,82802.0,14.8028,14.8218,14.7649,14.7933,82802.0
2020-08-31 10:00:00,15.59,15.67,15.56,15.67,246295.0,14.7839,14.8597,14.7554,14.8597,246295.0
2020-08-31 10:05:00,15.66,15.67,15.59,15.65,102768.0,14.8502,14.8597,14.7839,14.8408,102768.0
2020-08-31 10:10:00,15.65,15.66,15.62,15.62,69480.0,14.8408,14.8502,14.8123,14.8123,69480.0
2020-08-31 10:15:00,15.62,15.65,15.61,15.65,84280.0,14.8123,14.8408,14.8028,14.8408,84280.0
2020-08-31 10:20:00,15.65,15.68,15.64,15.67,180054.0,14.8408,14.8692,14.8313,14.8597,180054.0
2020-08-31 10:25:00,15.68,15.74,15.66,15.74,209320.0,14.8692,14.9261,14.8502,14.9261,209320.0
2020-08-31 10:30:00,15.74,15.75,15.69,15.7,172453.0,14.9261,14.9356,14.8787,14.8882,172453.0
2020-08-31 10:35:00,15.69,15.7,15.64,15.65,166279.0,14.8787,14.8882,14.8313,14.8408,166279.0
2020-08-31 10:40:00,15.64,15.65,15.53,15.53,281760.0,14.8313,14.8408,14.727,14.727,281760.0
2020-08-31 10:45:00,15.54,15.54,15.49,15.52,200965.0,14.7364,14.7364,14.689,14.7175,200965.0
2020-08-31 10:50:00,15.52,15.56,15.51,15.52,141910.0,14.7175,14.7554,14.708,14.7175,141910.0
2020-08-31 10:55:00,15.52,15.53,15.49,15.5,155323.0,14.7175,14.727,14.689,14.6985,155323.0
2020-08-31 11:00:00,15.5,15.58,15.49,15.57,119969.0,14.6985,14.7744,14.689,14.7649,119969.0
2020-08-31 11:05:00,15.57,15.57,15.53,15.56,86857.0,14.7649,14.7649,14.727,14.7554,86857.0
2020-08-31 11:10:00,15.56,15.58,15.55,15.58,76245.0,14.7554,14.7744,14.7459,14.7744,76245.0
2020-08-31 11:15:00,15.57,15.63,15.57,15.59,159053.0,14.7649,14.8218,14.7649,14.7839,159053.0
2020-08-31 11:20:00,15.59,15.59,15.53,15.54,139463.0,14.7839,14.7839,14.727,14.7364,139463.0
2020-08-31 11:25:00,15.55,15.56,15.49,15.51,107691.0,14.7459,14.7554,14.689,14.708,107691.0
2020-08-31 11:30:00,15.51,15.53,15.48,15.51,117935.0,14.708,14.727,14.6795,14.708,117935.0
2020-08-31 11:35:00,15.52,15.57,15.51,15.57,90220.0,14.7175,14.7649,14.708,14.7649,90220.0
2020-08-31 11:40:00,15.56,15.57,15.53,15.54,62603.0,14.7554,14.7649,14.727,14.7364,62603.0
2020-08-31 11:45:00,15.55,15.56,15.53,15.55,70206.0,14.7459,14.7554,14.727,14.7459,70206.0
2020-08-31 11:50:00,15.56,15.61,15.56,15.6,118367.0,14.7554,14.8028,14.7554,14.7933,118367.0
2020-08-31 11:55:00,15.6,15.6,15.58,15.59,60139.0,14.7933,14.7933,14.7744,14.7839,60139.0
2020-08-31 12:00:00,15.6,15.63,15.57,15.63,87349.0,14.7933,14.8218,14.7649,14.8218,87349.0
2020-08-31 12:05:00,15.62,15.64,15.61,15.63,47542.0,14.8123,14.8313,14.8028,14.8218,47542.0
2020-08-31 12:10:00,15.63,15.65,15.62,15.64,90268.0,14.8218,14.8408,14.8123,14.8313,90268.0
2020-08-31 12:15:00,15.64,15.65,15.61,15.65,112002.0,14.8313,14.8408,14.8028,14.8408,112002.0
2020-08-31 12:20:00,15.64,15.66,15.63,15.63,135513.0,14.8313,14.8502,14.8218,14.8218,135513.0
2020-08-31 12:25:00,15.64,15.64,15.62,15.64,95070.0,14.8313,14.8313,14.8123,14.8313,95070.0
2020-08-31 12:30:00,15.63,15.65,15.61,15.65,75802.0,14.8218,14.8408,14.8028,14.8408,75802.0
2020-08-31 12:35:00,15.65,15.65,15.63,15.64,56916.0,14.8408,14.8408,14.8218,14.8313,56916.0
2020-08-31 12:40:00,15.64,15.66,15.64,15.65,92083.0,14.8313,14.8502,14.8313,14.8408,92083.0
2020-08-31 12:45:00,15.64,15.65,15.62,15.62,69980.0,14.8313,14.8408,14.8123,14.8123,69980.0
2020-08-31 12:50:00,15.62,15.67,15.62,15.67,119830.0,14.8123,14.8597,14.8123,14.8597,119830.0
2020-08-31 12:55:00,15.67,15.73,15.66,15.73,189605.0,14.8597,14.9166,14.8502,14.9166,189605.0
2020-08-31 13:00:00,15.73,15.73,15.69,15.69,113454.0,14.9166,14.9166,14.8787,14.8787,113454.0
2020-08-31 13:05:00,15.69,15.71,15.69,15.71,63673.0,14.8787,14.8976,14.8787,14.8976,63673.0
2020-08-31 13:10:00,15.71,15.72,15.7,15.71,92937.0,14.8976,14.9071,14.8882,14.8976,92937.0
2020-08-31 13:15:00,15.71,15.74,15.7,15.73,78326.0,14.8976,14.9261,14.8882,14.9166,78326.0
2020-08-31 13:20:00,15.73,15.73,15.7,15.71,98474.0,14.9166,14.9166,14.8882,14.8976,98474.0
2020-08-31 13:25:00,15.71,15.71,15.69,15.7,77856.0,14.8976,14.8976,14.8787,14.8882,77856.0
2020-08-31 13:30:00,15.7,15.73,15.69,15.73,50800.0,14.8882,14.9166,14.8787,14.9166,50800.0
2020-08-31 13:35:00,15.73,15.75,15.73,15.75,121839.0,14.9166,14.9356,14.9166,14.9356,121839.0
2020-08-31 13:40:00,15.75,15.76,15.72,15.75,280986.0,14.9356,14.9451,14.9071,14.9356,280986.0
2020-08-31 13:45:00,15.75,15.76,15.73,15.75,92460.0,14.9356,14.9451,14.9166,14.9356,92460.0
2020-08-31 13:50:00,15.74,15.75,15.72,15.73,69826.0,14.9261,14.9356,14.9071,14.9166,69826.0
2020-08-31 13:55:00,15.72,15.73,15.71,15.72,84885.0,14.9071,14.9166,14.8976,14.9071,84885.0
2020-08-31 14:00:00,15.72,15.74,15.7,15.74,155380.0,14.9071,14.9261,14.8882,14.9261,155380.0
2020-08-31 14:05:00,15.74,15.76,15.73,15.75,242683.0,14.9261,14.9451,14.9166,14.9356,242683.0
2020-08-31 14:10:00,15.75,15.75,15.73,15.74,77884.0,14.9356,14.9356,14.9166,14.9261,77884.0
2020-08-31 14:15:00,15.74,15.74,15.71,15.74,124439.0,14.9261,14.9261,14.8976,14.9261,124439.0
2020-08-31 14:20:00,15.74,15.74,15.7,15.73,129079.0,14.9261,14.9261,14.8882,14.9166,129079.0
2020-08-31 14:25:00,15.73,15.75,15.72,15.75,96500.0,14.9166,14.9356,14.9071,14.9356,96500.0
2020-08-31 14:30:00,15.74,15.75,15.71,15.73,113404.0,14.9261,14.9356,14.8976,14.9166,113404.0
2020-08-31 14:35:00,15.74,15.75,15.72,15.73,125506.0,14.9261,14.9356,14.9071,14.9166,125506.0
2020-08-31 14:40:00,15.74,15.78,15.73,15.76,199308.0,14.9261,14.964,14.9166,14.9451,199308.0
2020-08-31 14:45:00,15.76,15.77,15.75,15.77,65024.0,14.9451,14.9545,14.9356,14.9545,65024.0
2020-08-31 14:50:00,15.77,15.8,15.76,15.79,139514.0,14.9545,14.983,14.9451,14.9735,139514.0
2020-08-31 14:55:00,15.79,15.83,15.79,15.82,225330.0,14.9735,15.0114,14.9735,15.002,225330.0
2020-08-31 15:00:00,15.82,15.83,15.78,15.79,185347.0,15.002,15.0114,14.964,14.9735,185347.0
2020-08-31 15:05:00,15.79,15.82,15.78,15.81,122827.0,14.9735,15.002,14.964,14.9925,122827.0
2020-08-31 15:10:00,15.8,15.81,15.76,15.77,141142.0,14.983,14.9925,14.9451,14.9545,141142.0
2020-08-31 15:15:00,15.77,15.78,15.75,15.77,197276.0,14.9545,14.964,14.9356,14.9545,197276.0
2020-08-31 15:20:00,15.77,15.77,15.75,15.76,124256.0,14.9545,14.9545,14.9356,14.9451,124256.0
2020-08-31 15:25:00,15.76,15.77,15.74,15.76,213301.0,14.9451,14.9545,14.9261,14.9451,213301.0
2020-08-31 15:30:00,15.76,15.76,15.73,15.75,193305.0,14.9451,14.9451,14.9166,14.9356,193305.0
2020-08-31 15:35:00,15.75,15.76,15.72,15.72,221489.0,14.9356,14.9451,14.9071,14.9071,221489.0
2020-08-31 15:40:00,15.72,15.72,15.68,15.7,318256.0,14.9071,14.9071,14.8692,14.8882,318256.0
2020-08-31 15:45:00,15.7,15.74,15.69,15.73,286249.0,14.8882,14.9261,14.8787,14.9166,286249.0
2020-08-31 15:50:00,15.72,15.74,15.68,15.69,524608.0,14.9071,14.9261,14.8692,14.8787,524608.0
2020-08-31 15:55:00,15.69,15.69,15.61,15.61,1201176.0,14.8787,14.8787,14.8028,14.8028,1201176.0
2020-09-01 09:30:00,15.75,15.75,15.63,15.75,598512.0,14.9356,14.9356,14.8218,14.9356,598512.0
2020-09-01 09:35:00,15.74,15.77,15.63,15.68,416289.0,14.9261,14.9545,14.8218,14.8692,416289.0
2020-09-01 09:40:00,15.69,15.8,15.67,15.74,199689.0,14.8787,14.983,14.8597,14.9261,199689.0
2020-09-01 09:45:00,15.74,15.84,15.73,15.77,139423.0,14.9261,15.0209,14.9166,14.9545,139423.0
2020-09-01 09:50:00,15.76,15.85,15.75,15.82,152622.0,14.9451,15.0304,14.9356,15.002,152622.0
2020-09-01 09:55:00,15.82,15.83,15.75,15.76,125642.0,15.002,15.0114,14.9356,14.9451,125642.0
2020-09-01 10:00:00,15.77,15.85,15.72,15.84,139633.0,14.9545,15.0304,14.9071,15.0209,139633.0
2020-09-01 10:05:00,15.84,15.9,15.83,15.9,159311.0,15.0209,15.0778,15.0114,15.0778,159311.0
2020-09-01 10:10:00,15.89,15.95,15.89,15.93,255757.0,15.0683,15.1252,15.0683,15.1063,255757.0
2020-09-01 10:15:00,15.93,16.0,15.93,15.99,335485.0,15.1063,15.1727,15.1063,15.1632,335485.0
2020-09-01 10:20:00,15.99,16.06,15.98,16.05,667303.0,15.1632,15.2296,15.1537,15.2201,667303.0
2020-09-01 10:25:00,16.05,16.06,15.96,15.98,268131.0,15.2201,15.2296,15.1347,15.1537,268131.0
2020-09-01 10:30:00,15.98,16.02,15.95,15.96,265237.0,15.1537,15.1916,15.1252,15.1347,265237.0
2020-09-01 10:35:00,15.96,15.99,15.93,15.98,105874.0,15.1347,15.1632,15.1063,15.1537,105874.0
2020-09-01 10:40:00,15.97,16.0,15.94,15.95,137142.0,15.1442,15.1727,15.1158,15.1252,137142.0
2020-09-01 10:45:00,15.95,15.96,15.91,15.92,213363.0,15.1252,15.1347,15.0873,15.0968,213363.0
2020-09-01 10:50:00,15.92,15.99,15.91,15.96,134476.0,15.0968,15.1632,15.0873,15.1347,134476.0
2020-09-01 10:55:00,15.96,16.01,15.95,15.98,161070.0,15.1347,15.1821,15.1252,15.1537,161070.0
2020-09-01 11:00:00,15.98,16.01,15.96,16.0,128506.0,15.1537,15.1821,15.1347,15.1727,128506.0
2020-09-01 11:05:00,16.0,16.02,15.98,16.0,179751.0,15.1727,15.1916,15.1537,15.1727,179751.0
2020-09-01 11:10:00,16.0,16.02,15.99,16.0,168475.0,15.1727,15.1916,15.1632,15.1727,168475.0
2020-09-01 11:15:00,16.0,16.04,15.99,16.03,181212.0,15.1727,15.2106,15.1632,15.2011,181212.0
2020-09-01 11:20:00,16.02,16.03,15.96,15.98,181876.0,15.1916,15.2011,15.1347,15.1537,181876.0
2020-09-01 11:25:00,15.98,15.99,15.95,15.97,146147.0,15.1537,15.1632,15.1252,15.1442,146147.0
2020-09-01 11:30:00,15.97,16.0,15.97,16.0,73243.0,15.1442,15.1727,15.1442,15.1727,73243.0
2020-09-01 11:35:00,16.0,16.01,15.97,15.97,146477.0,15.1727,15.1821,15.1442,15.1442,146477.0
2020-09-01 11:40:00,15.98,15.99,15.95,15.99,161100.0,15.1537,15.1632,15.1252,15.1632,161100.0
2020-09-01 11:45:00,15.99,16.0,15.97,15.98,85406.0,15.1632,15.1727,15.1442,15.1537,85406.0
2020-09-01 11:50:00,15.98,15.99,15.93,15.93,172129.0,15.1537,15.1632,15.1063,15.1063,172129.0
2020-09-01 11:55:00,15.94,15.96,15.93,15.96,65220.0,15.1158,15.1347,15.1063,15.1347,65220.0
2020-09-01 12:00:00,15.96,16.0,15.96,15.98,108436.0,15.1347,15.1727,15.1347,15.1537,108436.0
2020-09-01 12:05:00,15.98,15.99,15.97,15.99,113118.0,15.1537,15.1632,15.1442,15.1632,113118.0
2020-09-01 12:10:00,15.99,16.03,15.98,16.03,113919.0,15.1632,15.2011,15.1537,15.2011,113919.0
2020-09-01 12:15:00,16.03,16.04,16.01,16.02,115311.0,15.2011,15.2106,15.1821,15.1916,115311.0
2020-09-01 12:20:00,16.02,16.03,16.01,16.02,152010.0,15.1916,15.2011,15.1821,15.1916,152010.0
2020-09-01 12:25:00,16.02,16.03,16.01,16.01,143804.0,15.1916,15.2011,15.1821,15.1821,143804.0
2020-09-01 12:30:00,16.02,16.03,16.01,16.03,76865.0,15.1916,15.2011,15.1821,15.2011,76865.0
2020-09-01 12:35:00,16.02,16.04,16.02,16.03,92710.0,15.1916,15.2106,15.1916,15.2011,92710.0
2020-09-01 12:40:00,16.04,16.07,16.03,16.07,244900.0,15.2106,15.239,15.2011,15.239,244900.0
2020-09-01 12:45:00,16.07,16.07,16.01,16.02,223327.0,15.239,15.239,15.1821,15.1916,223327.0
2020-09-01 12:50:00,16.02,16.03,15.99,16.0,217216.0,15.1916,15.2011,15.1632,15.1727,217216.0
2020-09-01 12:55:00,16.01,16.05,15.99,16.03,182350.0,15.1821,15.2201,15.1632,15.2011,182350.0
2020-09-01 13:00:00,16.03,16.05,16.01,16.04,90280.0,15.2011,15.2201,15.1821,15.2106,90280.0
2020-09-01 13:05:00,16.04,16.05,16.02,16.04,49860.0,15.2106,15.2201,15.1916,15.2106,49860.0
2020-09-01 13:10:00,16.04,16.05,16.02,16.04,81008.0,15.2106,15.2201,15.1916,15.2106,81008.0
2020-09-01 13:15:00,16.03,16.04,16.03,16.03,76940.0,15.2011,15.2106,15.2011,15.2011,76940.0
2020-09-01 13:20:00,16.04,16.04,16.01,16.02,126929.0,15.2106,15.2106,15.1821,15.1916,126929.0
2020-09-01 13:25:00,16.02,16.05,16.01,16.05,91758.0,15.1916,15.2201,15.1821,15.2201,91758.0
2020-09-01 13:30:00,16.05,16.07,16.04,16.06,198585.0,15.2201,15.239,15.2106,15.2296,198585.0
2020-09-01 13:35:00,16.06,16.07,16.05,16.07,70432.0,15.2296,15.239,15.2201,15.239,70432.0
2020-09-01 13:40:00,16.07,16.07,16.06,16.07,119333.0,15.239,15.239,15.2296,15.239,119333.0
2020-09-01 13:45:00,16.07,16.1,16.06,16.1,199552.0,15.239,15.2675,15.2296,15.2675,199552.0
2020-09-01 13:50:00,16.1,16.13,16.08,16.11,335871.0,15.2675,15.2959,15.2485,15.277,335871.0
2020-09-01 13:55:00,16.11,16.12,16.1,16.11,170472.0,15.277,15.2864,15.2675,15.277,170472.0
2020-09-01 14:00:00,16.11,16.13,16.09,16.1,187225.0,15.277,15.2959,15.258,15.2675,187225.0
2020-09-01 14:05:00,16.09,16.1,16.07,16.07,159357.0,15.258,15.2675,15.239,15.239,159357.0
2020-09-01 14:10:00,16.08,16.1,16.06,16.1,137855.0,15.2485,15.2675,15.2296,15.2675,137855.0
2020-09-01 14:15:00,16.1,16.11,16.08,16.09,111171.0,15.2675,15.277,15.2485,15.258,111171.0
2020-09-01 14:20:00,16.08,16.1,16.06,16.07,147647.0,15.2485,15.2675,15.2296,15.239,147647.0
2020-09-01 14:25:00,16.06,16.07,16.01,16.05,421179.0,15.2296,15.239,15.1821,15.2201,421179.0
2020-09-01 14:30:00,16.05,16.09,16.04,16.09,143478.0,15.2201,15.258,15.2106,15.258,143478.0
2020-09-01 14:35:00,16.09,16.09,16.05,16.08,181546.0,15.258,15.258,15.2201,15.2485,181546.0
2020-09-01 14:40:00,16.07,16.1,16.02,16.02,217181.0,15.239,15.2675,15.1916,15.1916,217181.0
2020-09-01 14:45:00,16.02,16.03,15.98,16.02,336239.0,15.1916,15.2011,15.1537,15.1916,336239.0
2020-09-01 14:50:00,16.02,16.05,16.01,16.05,111855.0,15.1916,15.2201,15.1821,15.2201,111855.0
2020-09-01 14:55:00,16.05,16.06,16.03,16.05,134245.0,15.2201,15.2296,15.2011,15.2201,134245.0
2020-09-01 15:00:00,16.06,16.07,16.04,16.05,182004.0,15.2296,15.239,15.2106,15.2201,182004.0
2020-09-01 15:05:00,16.04,16.07,16.03,16.04,229593.0,15.2106,15.239,15.2011,15.2106,229593.0
2020-09-01 15:10:00,16.05,16.05,15.99,16.0,119773.0,15.2201,15.2201,15.1632,15.1727,119773.0
2020-09-01 15:15:00,16.0,16.02,15.99,16.02,169110.0,15.1727,15.1916,15.1632,15.1916,169110.0
2020-09-01 15:20:00,16.02,16.02,15.99,16.0,133210.0,15.1916,15.1916,15.1632,15.1727,133210.0
2020-09-01 15:25:00,16.0,16.01,15.99,16.0,111453.0,15.1727,15.1821,15.1632,15.1727,111453.0
2020-09-01 15:30:00,15.99,16.05,15.99,16.04,242836.0,15.1632,15.2201,15.1632,15.2106,242836.0
2020-09-01 15:35:00,16.04,16.07,16.04,16.06,240007.0,15.2106,15.239,15.2106,15.2296,240007.0
2020-09-01 15:40:00,16.05,16.09,16.05,16.07,327114.0,15.2201,15.258,15.2201,15.239,327114.0
2020-09-01 15:45:00,16.07,16.09,16.06,16.07,545980.0,15.239,15.258,15.2296,15.239,545980.0
2020-09-01 15:50:00,16.07,16.14,16.06,16.14,733651.0,15.239,15.3054,15.2296,15.3054,733651.0
2020-09-01 15:55:00,16.14,16.21,16.11,16.18,1345977.0,15.3054,15.3718,15.277,15.3433,1345977.0
2020-09-02 09:30:00,16.25,16.3,15.97,16.06,790526.0,15.4097,15.4571,15.1442,15.2296,790526.0
2020-09-02 09:35:00,16.07,16.11,16.0,16.09,266071.0,15.239,15.277,15.1727,15.258,266071.0
2020-09-02 09:40:00,16.09,16.09,15.86,15.94,423389.0,15.258,15.258,15.0399,15.1158,423389.0
2020-09-02 09:45:00,15.94,16.05,15.92,16.02,196529.0,15.1158,15.2201,15.0968,15.1916,196529.0
2020-09-02 09:50:00,16.03,16.06,15.96,16.02,399814.0,15.2011,15.2296,15.1347,15.1916,399814.0
2020-09-02 09:55:00,16.03,16.03,15.93,15.98,293465.0,15.2011,15.2011,15.1063,15.1537,293465.0
2020-09-02 10:00:00,15.97,16.11,15.97,16.1,366740.0,15.1442,15.277,15.1442,15.2675,366740.0
2020-09-02 10:05:00,16.1,16.13,15.99,16.02,292076.0,15.2675,15.2959,15.1632,15.1916,292076.0
2020-09-02 10:10:00,16.02,16.12,15.97,16.12,264785.0,15.1916,15.2864,15.1442,15.2864,264785.0
2020-09-02 10:15:00,16.12,16.19,16.11,16.16,258542.0,15.2864,15.3528,15.277,15.3244,258542.0
2020-09-02 10:20:00,16.16,16.18,16.1,16.1,171038.0,15.3244,15.3433,15.2675,15.2675,171038.0
2020-09-02 10:25:00,16.1,16.11,16.02,16.08,263563.0,15.2675,15.277,15.1916,15.2485,263563.0
2020-09-02 10:30:00,16.07,16.16,16.07,16.13,169307.0,15.239,15.3244,15.239,15.2959,169307.0
2020-09-02 10:35:00,16.13,16.13,16.05,16.06,190823.0,15.2959,15.2959,15.2201,15.2296,190823.0
2020-09-02 10:40:00,16.06,16.08,16.01,16.01,415686.0,15.2296,15.2485,15.1821,15.1821,415686.0
2020-09-02 10:45:00,16.02,16.03,15.95,15.99,292639.0,15.1916,15.2011,15.1252,15.1632,292639.0
2020-09-02 10:50:00,15.99,16.01,15.95,15.99,141677.0,15.1632,15.1821,15.1252,15.1632,141677.0
2020-09-02 10:55:00,15.98,16.01,15.96,15.98,104166.0,15.1537,15.1821,15.1347,15.1537,104166.0
2020-09-02 11:00:00,15.98,16.0,15.94,15.97,125371.0,15.1537,15.1727,15.1158,15.1442,125371.0
2020-09-02 11:05:00,15.97,15.97,15.91,15.92,147033.0,15.1442,15.1442,15.0873,15.0968,147033.0
2020-09-02 11:10:00,15.93,15.99,15.92,15.98,137360.0,15.1063,15.1632,15.0968,15.1537,137360.0
2020-09-02 11:15:00,15.98,15.99,15.93,15.97,85247.0,15.1537,15.1632,15.1063,15.1442,85247.0
2020-09-02 11:20:00,15.98,16.01,15.93,15.96,145752.0,15.1537,15.1821,15.1063,15.1347,145752.0
2020-09-02 11:25:00,15.96,15.97,15.92,15.93,137020.0,15.1347,15.1442,15.0968,15.1063,137020.0
2020-09-02 11:30:00,15.93,15.98,15.92,15.94,122720.0,15.1063,15.1537,15.0968,15.1158,122720.0
2020-09-02 11:35:00,15.94,15.94,15.88,15.9,195571.0,15.1158,15.1158,15.0589,15.0778,195571.0
2020-09-02 11:40:00,15.91,16.01,15.9,16.0,404078.0,15.0873,15.1821,15.0778,15.1727,404078.0
2020-09-02 11:45:00,16.0,16.06,15.98,16.04,149411.0,15.1727,15.2296,15.1537,15.2106,149411.0
2020-09-02 11:50:00,16.03,16.05,15.99,16.0,172159.0,15.2011,15.2201,15.1632,15.1727,172159.0
2020-09-02 11:55:00,16.0,16.01,15.98,16.0,108602.0,15.1727,15.1821,15.1537,15.1727,108602.0
2020-09-02 12:00:00,16.0,16.02,15.98,15.99,162488.0,15.1727,15.1916,15.1537,15.1632,162488.0
2020-09-02 12:05:00,15.99,16.01,15.96,16.0,163452.0,15.1632,15.1821,15.1347,15.1727,163452.0
2020-09-02 12:10:00,16.01,16.08,16.0,16.05,367806.0,15.1821,15.2485,15.1727,15.2201,367806.0
2020-09-02 12:15:00,16.05,16.08,16.05,16.05,90806.0,15.2201,15.2485,15.2201,15.2201,90806.0
2020-09-02 12:20:00,16.06,16.07,16.0,16.02,70883.0,15.2296,15.239,15.1727,15.1916,70883.0
2020-09-02 12:25:00,16.01,16.02,15.99,16.0,56428.0,15.1821,15.1916,15.1632,15.1727,56428.0
2020-09-02 12:30:00,16.0,16.02,15.98,16.0,48855.0,15.1727,15.1916,15.1537,15.1727,48855.0
2020-09-02 12:35:00,16.0,16.02,15.98,16.0,79529.0,15.1727,15.1916,15.1537,15.1727,79529.0
2020-09-02 12:40:00,16.0,16.02,15.99,16.02,48852.0,15.1727,15.1916,15.1632,15.1916,48852.0
2020-09-02 12:45:00,16.02,16.03,16.0,16.0,80891.0,15.1916,15.2011,15.1727,15.1727,80891.0
2020-09-02 12:50:00,16.0,16.03,16.0,16.03,101250.0,15.1727,15.2011,15.1727,15.2011,101250.0
2020-09-02 12:55:00,16.03,16.04,16.01,16.02,67028.0,15.2011,15.2106,15.1821,15.1916,67028.0
2020-09-02 13:00:00,16.03,16.03,16.0,16.0,66167.0,15.2011,15.2011,15.1727,15.1727,66167.0
2020-09-02 13:05:00,16.0,16.02,15.98,15.99,90055.0,15.1727,15.1916,15.1537,15.1632,90055.0
2020-09-02 13:10:00,15.98,16.02,15.97,16.01,107848.0,15.1537,15.1916,15.1442,15.1821,107848.0
2020-09-02 13:15:00,16.01,16.02,15.99,15.99,78955.0,15.1821,15.1916,15.1632,15.1632,78955.0
2020-09-02 13:20:00,15.99,16.04,15.98,16.03,55912.0,15.1632,15.2106,15.1537,15.2011,55912.0
2020-09-02 13:25:00,16.02,16.05,16.01,16.04,124366.0,15.1916,15.2201,15.1821,15.2106,124366.0
2020-09-02 13:30:00,16.04,16.05,16.03,16.05,133828.0,15.2106,15.2201,15.2011,15.2201,133828.0
2020-09-02 13:35:00,16.05,16.08,16.04,16.08,106505.0,15.2201,15.2485,15.2106,15.2485,106505.0
2020-09-02 13:40:00,16.07,16.1,16.06,16.08,74793.0,15.239,15.2675,15.2296,15.2485,74793.0
2020-09-02 13:45:00,16.08,16.09,16.07,16.09,44853.0,15.2485,15.258,15.239,15.258,44853.0
2020-09-02 13:50:00,16.08,16.09,16.06,16.07,87894.0,15.2485,15.258,15.2296,15.239,87894.0
2020-09-02 13:55:00,16.07,16.09,16.07,16.09,42914.0,15.239,15.258,15.239,15.258,42914.0
2020-09-02 14:00:00,16.09,16.09,16.02,16.05,186504.0,15.258,15.258,15.1916,15.2201,186504.0
2020-09-02 14:05:00,16.05,16.09,16.04,16.09,118436.0,15.2201,15.258,15.2106,15.258,118436.0
2020-09-02 14:10:00,16.09,16.09,16.05,16.05,94032.0,15.258,15.258,15.2201,15.2201,94032.0
2020-09-02 14:15:00,16.05,16.07,16.04,16.06,78239.0,15.2201,15.239,15.2106,15.2296,78239.0
2020-09-02 14:20:00,16.06,16.09,16.05,16.07,97609.0,15.2296,15.258,15.2201,15.239,97609.0
2020-09-02 14:25:00,16.07,16.1,16.06,16.09,87323.0,15.239,15.2675,15.2296,15.258,87323.0
2020-09-02 14:30:00,16.08,16.09,16.05,16.07,257721.0,15.2485,15.258,15.2201,15.239,257721.0
2020-09-02 14:35:00,16.07,16.09,16.07,16.09,63153.0,15.239,15.258,15.239,15.258,63153.0
2020-09-02 14:40:00,16.08,16.12,16.08,16.12,75872.0,15.2485,15.2864,15.2485,15.2864,75872.0
2020-09-02 14:45:00,16.11,16.16,16.11,16.14,159146.0,15.277,15.3244,15.277,15.3054,159146.0
2020-09-02 14:50:00,16.15,16.15,16.14,16.15,72513.0,15.3149,15.3149,15.3054,15.3149,72513.0
2020-09-02 14:55:00,16.15,16.19,16.14,16.17,261694.0,15.3149,15.3528,15.3054,15.3339,261694.0
2020-09-02 15:00:00,16.18,16.21,16.16,16.21,157498.0,15.3433,15.3718,15.3244,15.3718,157498.0
2020-09-02 15:05:00,16.21,16.22,16.18,16.19,219243.0,15.3718,15.3813,15.3433,15.3528,219243.0
2020-09-02 15:10:00,16.2,16.2,16.16,16.18,251900.0,15.3623,15.3623,15.3244,15.3433,251900.0
2020-09-02 15:15:00,16.18,16.2,16.17,16.2,69334.0,15.3433,15.3623,15.3339,15.3623,69334.0
2020-09-02 15:20:00,16.2,16.2,16.16,16.18,369849.0,15.3623,15.3623,15.3244,15.3433,369849.0
2020-09-02 15:25:00,16.18,16.19,16.15,16.16,160296.0,15.3433,15.3528,15.3149,15.3244,160296.0
2020-09-02 15:30:00,16.16,16.18,16.14,16.16,237356.0,15.3244,15.3433,15.3054,15.3244,237356.0
2020-09-02 15:35:00,16.16,16.19,16.14,16.18,227600.0,15.3244,15.3528,15.3054,15.3433,227600.0
2020-09-02 15:40:00,16.18,16.21,16.16,16.18,538027.0,15.3433,15.3718,15.3244,15.3433,538027.0
2020-09-02 15:45:00,16.17,16.2,16.17,16.2,361262.0,15.3339,15.3623,15.3339,15.3623,361262.0
2020-09-02 15:50:00,16.2,16.31,16.18,16.31,1982991.0,15.3623,15.4666,15.3433,15.4666,1982991.0
2020-09-02 15:55:00,16.3,16.34,16.27,16.27,2164794.0,15.4571,15.4951,15.4287,15.4287,2164794.0
2020-09-03 09:30:00,15.88,15.97,15.63,15.65,759628.0,15.0589,15.1442,14.8218,14.8408,759628.0
2020-09-03 09:35:00,15.65,15.85,15.63,15.84,481633.0,14.8408,15.0304,14.8218,15.0209,481633.0
2020-09-03 09:40:00,15.84,15.89,15.77,15.82,225206.0,15.0209,15.0683,14.9545,15.002,225206.0
2020-09-03 09:45:00,15.82,15.88,15.8,15.87,199373.0,15.002,15.0589,14.983,15.0494,199373.0
2020-09-03 09:50:00,15.87,15.87,15.75,15.78,264772.0,15.0494,15.0494,14.9356,14.964,264772.0
2020-09-03 09:55:00,15.77,15.85,15.76,15.83,93465.0,14.9545,15.0304,14.9451,15.0114,93465.0
2020-09-03 10:00:00,15.83,15.85,15.8,15.84,177987.0,15.0114,15.0304,14.983,15.0209,177987.0
2020-09-03 10:05:00,15.84,15.84,15.73,15.75,238893.0,15.0209,15.0209,14.9166,14.9356,238893.0
2020-09-03 10:10:00,15.75,15.78,15.71,15.73,202708.0,14.9356,14.964,14.8976,14.9166,202708.0
2020-09-03 10:15:00,15.73,15.74,15.63,15.65,292274.0,14.9166,14.9261,14.8218,14.8408,292274.0
2020-09-03 10:20:00,15.65,15.68,15.58,15.61,193876.0,14.8408,14.8692,14.7744,14.8028,193876.0
2020-09-03 10:25:00,15.62,15.68,15.62,15.65,122571.0,14.8123,14.8692,14.8123,14.8408,122571.0
2020-09-03 10:30:00,15.65,15.7,15.61,15.66,118178.0,14.8408,14.8882,14.8028,14.8502,118178.0
2020-09-03 10:35:00,15.66,15.7,15.6,15.62,179200.0,14.8502,14.8882,14.7933,14.8123,179200.0
2020-09-03 10:40:00,15.63,15.65,15.6,15.61,81531.0,14.8218,14.8408,14.7933,14.8028,81531.0
2020-09-03 10:45:00,15.61,15.61,15.49,15.52,359814.0,14.8028,14.8028,14.689,14.7175,359814.0
2020-09-03 10:50:00,15.53,15.56,15.5,15.54,348181.0,14.727,14.7554,14.6985,14.7364,348181.0
2020-09-03 10:55:00,15.53,15.53,15.47,15.5,293478.0,14.727,14.727,14.6701,14.6985,293478.0
2020-09-03 11:00:00,15.51,15.52,15.41,15.42,207643.0,14.708,14.7175,14.6132,14.6226,207643.0
2020-09-03 11:05:00,15.43,15.45,15.33,15.37,561325.0,14.6321,14.6511,14.5373,14.5752,561325.0
2020-09-03 11:10:00,15.37,15.39,15.32,15.34,234953.0,14.5752,14.5942,14.5278,14.5468,234953.0
2020-09-03 11:15:00,15.33,15.34,15.14,15.16,606481.0,14.5373,14.5468,14.3571,14.3761,606481.0
2020-09-03 11:20:00,15.16,15.27,15.15,15.24,364552.0,14.3761,14.4804,14.3666,14.452,364552.0
2020-09-03 11:25:00,15.24,15.35,15.22,15.32,217714.0,14.452,14.5563,14.433,14.5278,217714.0
2020-09-03 11:30:00,15.32,15.4,15.3,15.35,215345.0,14.5278,14.6037,14.5088,14.5563,215345.0
2020-09-03 11:35:00,15.35,15.43,15.3,15.42,164811.0,14.5563,14.6321,14.5088,14.6226,164811.0
2020-09-03 11:40:00,15.41,15.51,15.41,15.46,189936.0,14.6132,14.708,14.6132,14.6606,189936.0
2020-09-03 11:45:00,15.47,15.5,15.42,15.48,116804.0,14.6701,14.6985,14.6226,14.6795,116804.0
2020-09-03 11:50:00,15.47,15.55,15.47,15.54,93161.0,14.6701,14.7459,14.6701,14.7364,93161.0
2020-09-03 11:55:00,15.54,15.54,15.46,15.48,145947.0,14.7364,14.7364,14.6606,14.6795,145947.0
2020-09-03 12:00:00,15.48,15.5,15.41,15.48,119546.0,14.6795,14.6985,14.6132,14.6795,119546.0
2020-09-03 12:05:00,15.48,15.49,15.44,15.48,156629.0,14.6795,14.689,14.6416,14.6795,156629.0
2020-09-03 12:10:00,15.48,15.52,15.48,15.51,73673.0,14.6795,14.7175,14.6795,14.708,73673.0
2020-09-03 12:15:00,15.51,15.54,15.49,15.52,104751.0,14.708,14.7364,14.689,14.7175,104751.0
2020-09-03 12:20:00,15.52,15.52,15.45,15.45,90149.0,14.7175,14.7175,14.6511,14.6511,90149.0
2020-09-03 12:25:00,15.45,15.47,15.43,15.43,98120.0,14.6511,14.6701,14.6321,14.6321,98120.0
2020-09-03 12:30:00,15.43,15.45,15.4,15.4,129628.0,14.6321,14.6511,14.6037,14.6037,129628.0
2020-09-03 12:35:00,15.41,15.47,15.39,15.45,130891.0,14.6132,14.6701,14.5942,14.6511,130891.0
2020-09-03 12:40:00,15.44,15.47,15.42,15.43,48177.0,14.6416,14.6701,14.6226,14.6321,48177.0
2020-09-03 12:45:00,15.42,15.46,15.39,15.39,65932.0,14.6226,14.6606,14.5942,14.5942,65932.0
2020-09-03 12:50:00,15.4,15.43,15.38,15.41,61746.0,14.6037,14.6321,14.5847,14.6132,61746.0
2020-09-03 12:55:00,15.41,15.46,15.4,15.41,64075.0,14.6132,14.6606,14.6037,14.6132,64075.0
2020-09-03 13:00:00,15.42,15.43,15.35,15.38,136761.0,14.6226,14.6321,14.5563,14.5847,136761.0
2020-09-03 13:05:00,15.38,15.46,15.38,15.44,93667.0,14.5847,14.6606,14.5847,14.6416,93667.0
2020-09-03 13:10:00,15.43,15.51,15.42,15.48,163920.0,14.6321,14.708,14.6226,14.6795,163920.0
2020-09-03 13:15:00,15.48,15.48,15.4,15.41,96394.0,14.6795,14.6795,14.6037,14.6132,96394.0
2020-09-03 13:20:00,15.41,15.46,15.39,15.45,117752.0,14.6132,14.6606,14.5942,14.6511,117752.0
2020-09-03 13:25:00,15.45,15.53,15.44,15.52,97763.0,14.6511,14.727,14.6416,14.7175,97763.0
2020-09-03 13:30:00,15.52,15.52,15.4,15.43,88696.0,14.7175,14.7175,14.6037,14.6321,88696.0
2020-09-03 13:35:00,15.43,15.48,15.43,15.45,57806.0,14.6321,14.6795,14.6321,14.6511,57806.0
2020-09-03 13:40:00,15.45,15.46,15.42,15.43,62193.0,14.6511,14.6606,14.6226,14.6321,62193.0
2020-09-03 13:45:00,15.44,15.48,15.43,15.44,89208.0,14.6416,14.6795,14.6321,14.6416,89208.0
2020-09-03 13:50:00,15.44,15.52,15.43,15.51,140068.0,14.6416,14.7175,14.6321,14.708,140068.0
2020-09-03 13:55:00,15.51,15.52,15.49,15.51,99212.0,14.708,14.7175,14.689,14.708,99212.0
2020-09-03 14:00:00,15.51,15.53,15.48,15.51,111086.0,14.708,14.727,14.6795,14.708,111086.0
2020-09-03 14:05:00,15.51,15.52,15.48,15.5,58009.0,14.708,14.7175,14.6795,14.6985,58009.0
2020-09-03 14:10:00,15.49,15.54,15.49,15.52,74391.0,14.689,14.7364,14.689,14.7175,74391.0
2020-09-03 14:15:00,15.52,15.52,15.47,15.49,91592.0,14.7175,14.7175,14.6701,14.689,91592.0
2020-09-03 14:20:00,15.49,15.52,15.48,15.5,84964.0,14.689,14.7175,14.6795,14.6985,84964.0
2020-09-03 14:25:00,15.49,15.58,15.48,15.56,126434.0,14.689,14.7744,14.6795,14.7554,126434.0
2020-09-03 14:30:00,15.56,15.61,15.55,15.58,194049.0,14.7554,14.8028,14.7459,14.7744,194049.0
2020-09-03 14:35:00,15.58,15.61,15.56,15.57,117083.0,14.7744,14.8028,14.7554,14.7649,117083.0
2020-09-03 14:40:00,15.57,15.59,15.51,15.52,114448.0,14.7649,14.7839,14.708,14.7175,114448.0
2020-09-03 14:45:00,15.52,15.55,15.5,15.51,88896.0,14.7175,14.7459,14.6985,14.708,88896.0
2020-09-03 14:50:00,15.51,15.54,15.48,15.5,95504.0,14.708,14.7364,14.6795,14.6985,95504.0
2020-09-03 14:55:00,15.5,15.51,15.44,15.44,200431.0,14.6985,14.708,14.6416,14.6416,200431.0
2020-09-03 15:00:00,15.44,15.46,15.39,15.42,257158.0,14.6416,14.6606,14.5942,14.6226,257158.0
2020-09-03 15:05:00,15.42,15.47,15.4,15.45,136629.0,14.6226,14.6701,14.6037,14.6511,136629.0
2020-09-03 15:10:00,15.45,15.49,15.42,15.49,145382.0,14.6511,14.689,14.6226,14.689,145382.0
2020-09-03 15:15:00,15.5,15.5,15.46,15.48,140442.0,14.6985,14.6985,14.6606,14.6795,140442.0
2020-09-03 15:20:00,15.47,15.48,15.41,15.43,189043.0,14.6701,14.6795,14.6132,14.6321,189043.0
2020-09-03 15:25:00,15.42,15.49,15.4,15.43,265369.0,14.6226,14.689,14.6037,14.6321,265369.0
2020-09-03 15:30:00,15.43,15.49,15.42,15.44,196242.0,14.6321,14.689,14.6226,14.6416,196242.0
2020-09-03 15:35:00,15.45,15.53,15.44,15.5,270897.0,14.6511,14.727,14.6416,14.6985,270897.0
2020-09-03 15:40:00,15.5,15.51,15.47,15.5,236610.0,14.6985,14.708,14.6701,14.6985,236610.0
2020-09-03 15:45:00,15.5,15.52,15.43,15.44,491659.0,14.6985,14.7175,14.6321,14.6416,491659.0
2020-09-03 15:50:00,15.43,15.52,15.39,15.51,584701.0,14.6321,14.7175,14.5942,14.708,584701.0
2020-09-03 15:55:00,15.51,15.56,15.49,15.55,1184643.0,14.708,14.7554,14.689,14.7459,1184643.0
2020-09-04 09:30:00,15.66,16.11,15.66,16.06,880003.0,14.8502,15.277,14.8502,15.2296,880003.0
2020-09-04 09:35:00,16.05,16.07,15.87,15.89,335441.0,15.2201,15.239,15.0494,15.0683,335441.0
2020-09-04 09:40:00,15.88,15.91,15.69,15.75,354451.0,15.0589,15.0873,14.8787,14.9356,354451.0
2020-09-04 09:45:00,15.75,15.77,15.67,15.71,257864.0,14.9356,14.9545,14.8597,14.8976,257864.0
2020-09-04 09:50:00,15.71,15.79,15.6,15.64,237452.0,14.8976,14.9735,14.7933,14.8313,237452.0
2020-09-04 09:55:00,15.64,15.7,15.58,15.6,251549.0,14.8313,14.8882,14.7744,14.7933,251549.0
2020-09-04 10:00:00,15.61,15.72,15.6,15.71,148960.0,14.8028,14.9071,14.7933,14.8976,148960.0
2020-09-04 10:05:00,15.7,15.72,15.64,15.72,146727.0,14.8882,14.9071,14.8313,14.9071,146727.0
2020-09-04 10:10:00,15.7,15.74,15.59,15.6,149516.0,14.8882,14.9261,14.7839,14.7933,149516.0
2020-09-04 10:15:00,15.6,15.63,15.47,15.47,206884.0,14.7933,14.8218,14.6701,14.6701,206884.0
2020-09-04 10:20:00,15.48,15.56,15.42,15.45,232349.0,14.6795,14.7554,14.6226,14.6511,232349.0
2020-09-04 10:25:00,15.46,15.52,15.41,15.42,130747.0,14.6606,14.7175,14.6132,14.6226,130747.0
2020-09-04 10:30:00,15.43,15.51,15.42,15.44,231643.0,14.6321,14.708,14.6226,14.6416,231643.0
2020-09-04 10:35:00,15.44,15.47,15.33,15.36,386211.0,14.6416,14.6701,14.5373,14.5657,386211.0
2020-09-04 10:40:00,15.36,15.37,15.18,15.19,238887.0,14.5657,14.5752,14.3951,14.4045,238887.0
2020-09-04 10:45:00,15.19,15.39,15.18,15.39,151140.0,14.4045,14.5942,14.3951,14.5942,151140.0
2020-09-04 10:50:00,15.38,15.39,15.25,15.33,172912.0,14.5847,14.5942,14.4614,14.5373,172912.0
2020-09-04 10:55:00,15.34,15.4,15.3,15.37,184878.0,14.5468,14.6037,14.5088,14.5752,184878.0
2020-09-04 11:00:00,15.38,15.4,15.29,15.35,120304.0,14.5847,14.6037,14.4994,14.5563,120304.0
2020-09-04 11:05:00,15.34,15.36,15.23,15.27,164966.0,14.5468,14.5657,14.4425,14.4804,164966.0
2020-09-04 11:10:00,15.27,15.35,15.25,15.34,124798.0,14.4804,14.5563,14.4614,14.5468,124798.0
2020-09-04 11:15:00,15.33,15.37,15.27,15.36,183151.0,14.5373,14.5752,14.4804,14.5657,183151.0
2020-09-04 11:20:00,15.36,15.39,15.28,15.29,131686.0,14.5657,14.5942,14.4899,14.4994,131686.0
2020-09-04 11:25:00,15.29,15.3,15.19,15.27,442648.0,14.4994,14.5088,14.4045,14.4804,442648.0
2020-09-04 11:30:00,15.28,15.38,15.27,15.37,141008.0,14.4899,14.5847,14.4804,14.5752,141008.0
2020-09-04 11:35:00,15.37,15.41,15.35,15.38,141397.0,14.5752,14.6132,14.5563,14.5847,141397.0
2020-09-04 11:40:00,15.39,15.4,15.31,15.32,124193.0,14.5942,14.6037,14.5183,14.5278,124193.0
2020-09-04 11:45:00,15.33,15.38,15.32,15.37,85349.0,14.5373,14.5847,14.5278,14.5752,85349.0
2020-09-04 11:50:00,15.37,15.48,15.34,15.48,170586.0,14.5752,14.6795,14.5468,14.6795,170586.0
2020-09-04 11:55:00,15.48,15.5,15.41,15.5,121930.0,14.6795,14.6985,14.6132,14.6985,121930.0
2020-09-04 12:00:00,15.5,15.55,15.49,15.5,131274.0,14.6985,14.7459,14.689,14.6985,131274.0
2020-09-04 12:05:00,15.5,15.54,15.5,15.53,98668.0,14.6985,14.7364,14.6985,14.727,98668.0
2020-09-04 12:10:00,15.53,15.63,15.53,15.62,330659.0,14.727,14.8218,14.727,14.8123,330659.0
2020-09-04 12:15:00,15.62,15.64,15.58,15.61,188061.0,14.8123,14.8313,14.7744,14.8028,188061.0
2020-09-04 12:20:00,15.62,15.67,15.6,15.67,143406.0,14.8123,14.8597,14.7933,14.8597,143406.0
2020-09-04 12:25:00,15.66,15.74,15.64,15.74,161330.0,14.8502,14.9261,14.8313,14.9261,161330.0
2020-09-04 12:30:00,15.74,15.82,15.73,15.79,287024.0,14.9261,15.002,14.9166,14.9735,287024.0
2020-09-04 12:35:00,15.8,15.82,15.75,15.75,191328.0,14.983,15.002,14.9356,14.9356,191328.0
2020-09-04 12:40:00,15.76,15.78,15.71,15.72,122644.0,14.9451,14.964,14.8976,14.9071,122644.0
2020-09-04 12:45:00,15.72,15.75,15.7,15.71,117301.0,14.9071,14.9356,14.8882,14.8976,117301.0
2020-09-04 12:50:00,15.71,15.75,15.67,15.69,146915.0,14.8976,14.9356,14.8597,14.8787,146915.0
2020-09-04 12:55:00,15.69,15.73,15.67,15.73,53885.0,14.8787,14.9166,14.8597,14.9166,53885.0
2020-09-04 13:00:00,15.73,15.73,15.65,15.67,68806.0,14.9166,14.9166,14.8408,14.8597,68806.0
2020-09-04 13:05:00,15.67,15.68,15.61,15.63,145962.0,14.8597,14.8692,14.8028,14.8218,145962.0
2020-09-04 13:10:00,15.63,15.64,15.58,15.6,123773.0,14.8218,14.8313,14.7744,14.7933,123773.0
2020-09-04 13:15:00,15.6,15.6,15.5,15.54,565323.0,14.7933,14.7933,14.6985,14.7364,565323.0
2020-09-04 13:20:00,15.53,15.6,15.53,15.6,103258.0,14.727,14.7933,14.727,14.7933,103258.0
2020-09-04 13:25:00,15.59,15.66,15.58,15.63,97205.0,14.7839,14.8502,14.7744,14.8218,97205.0
2020-09-04 13:30:00,15.63,15.64,15.59,15.61,98329.0,14.8218,14.8313,14.7839,14.8028,98329.0
2020-09-04 13:35:00,15.61,15.66,15.59,15.64,61667.0,14.8028,14.8502,14.7839,14.8313,61667.0
2020-09-04 13:40:00,15.65,15.66,15.63,15.64,64577.0,14.8408,14.8502,14.8218,14.8313,64577.0
2020-09-04 13:45:00,15.64,15.72,15.63,15.7,106392.0,14.8313,14.9071,14.8218,14.8882,106392.0
2020-09-04 13:50:00,15.7,15.71,15.65,15.7,125345.0,14.8882,14.8976,14.8408,14.8882,125345.0
2020-09-04 13:55:00,15.69,15.79,15.69,15.79,233369.0,14.8787,14.9735,14.8787,14.9735,233369.0
2020-09-04 14:00:00,15.78,15.83,15.76,15.79,302538.0,14.964,15.0114,14.9451,14.9735,302538.0
2020-09-04 14:05:00,15.79,15.82,15.78,15.79,190152.0,14.9735,15.002,14.964,14.9735,190152.0
2020-09-04 14:10:00,15.79,15.82,15.78,15.79,220597.0,14.9735,15.002,14.964,14.9735,220597.0
2020-09-04 14:15:00,15.8,15.86,15.79,15.83,184723.0,14.983,15.0399,14.9735,15.0114,184723.0
2020-09-04 14:20:00,15.83,15.84,15.77,15.79,476538.0,15.0114,15.0209,14.9545,14.9735,476538.0
2020-09-04 14:25:00,15.79,15.87,15.79,15.86,113787.0,14.9735,15.0494,14.9735,15.0399,113787.0
2020-09-04 14:30:00,15.85,15.91,15.83,15.91,217888.0,15.0304,15.0873,15.0114,15.0873,217888.0
2020-09-04 14:35:00,15.91,15.97,15.91,15.97,240719.0,15.0873,15.1442,15.0873,15.1442,240719.0
2020-09-04 14:40:00,15.97,16.02,15.95,15.96,206846.0,15.1442,15.1916,15.1252,15.1347,206846.0
2020-09-04 14:45:00,15.95,16.03,15.95,16.02,242956.0,15.1252,15.2011,15.1252,15.1916,242956.0
2020-09-04 14:50:00,16.02,16.06,16.0,16.05,341109.0,15.1916,15.2296,15.1727,15.2201,341109.0
2020-09-04 14:55:00,16.05,16.16,16.04,16.16,573655.0,15.2201,15.3244,15.2106,15.3244,573655.0
2020-09-04 15:00:00,16.16,16.16,16.04,16.07,231335.0,15.3244,15.3244,15.2106,15.239,231335.0
2020-09-04 15:05:00,16.07,16.07,16.03,16.06,182086.0,15.239,15.239,15.2011,15.2296,182086.0
2020-09-04 15:10:00,16.06,16.11,16.01,16.01,425209.0,15.2296,15.277,15.1821,15.1821,425209.0
2020-09-04 15:15:00,16.01,16.09,15.99,16.07,207905.0,15.1821,15.258,15.1632,15.239,207905.0
2020-09-04 15:20:00,16.06,16.1,16.05,16.07,169479.0,15.2296,15.2675,15.2201,15.239,169479.0
2020-09-04 15:25:00,16.07,16.11,16.03,16.11,252845.0,15.239,15.277,15.2011,15.277,252845.0
2020-09-04 15:30:00,16.11,16.11,16.02,16.04,254847.0,15.277,15.277,15.1916,15.2106,254847.0
2020-09-04 15:35:00,16.04,16.05,15.94,15.99,434728.0,15.2106,15.2201,15.1158,15.1632,434728.0
2020-09-04 15:40:00,15.99,16.03,15.98,16.0,392657.0,15.1632,15.2011,15.1537,15.1727,392657.0
2020-09-04 15:45:00,16.0,16.07,15.98,15.99,446135.0,15.1727,15.239,15.1537,15.1632,446135.0
2020-09-04 15:50:00,15.98,16.05,15.97,16.04,547640.0,15.1537,15.2201,15.1442,15.2106,547640.0
2020-09-04 15:55:00,16.04,16.06,16.01,16.02,1343535.0,15.2106,15.2296,15.1821,15.1916,1343535.0
2020-09-08 09:30:00,15.6,15.72,15.5,15.69,717051.0,14.7933,14.9071,14.6985,14.8787,717051.0
2020-09-08 09:35:00,15.69,15.75,15.57,15.62,366155.0,14.8787,14.9356,14.7649,14.8123,366155.0
2020-09-08 09:40:00,15.62,15.62,15.47,15.49,293961.0,14.8123,14.8123,14.6701,14.689,293961.0
2020-09-08 09:45:00,15.49,15.55,15.39,15.4,410619.0,14.689,14.7459,14.5942,14.6037,410619.0
2020-09-08 09:50:00,15.39,15.56,15.37,15.49,253331.0,14.5942,14.7554,14.5752,14.689,253331.0
2020-09-08 09:55:00,15.5,15.6,15.49,15.58,227446.0,14.6985,14.7933,14.689,14.7744,227446.0
2020-09-08 10:00:00,15.59,15.61,15.5,15.53,241335.0,14.7839,14.8028,14.6985,14.727,241335.0
2020-09-08 10:05:00,15.53,15.64,15.5,15.62,164561.0,14.727,14.8313,14.6985,14.8123,164561.0
2020-09-08 10:10:00,15.62,15.75,15.59,15.75,276799.0,14.8123,14.9356,14.7839,14.9356,276799.0
2020-09-08 10:15:00,15.74,15.84,15.7,15.78,518726.0,14.9261,15.0209,14.8882,14.964,518726.0
2020-09-08 10:20:00,15.78,15.84,15.7,15.78,244685.0,14.964,15.0209,14.8882,14.964,244685.0
2020-09-08 10:25:00,15.79,15.87,15.79,15.85,158591.0,14.9735,15.0494,14.9735,15.0304,158591.0
2020-09-08 10:30:00,15.85,15.89,15.79,15.85,221099.0,15.0304,15.0683,14.9735,15.0304,221099.0
2020-09-08 10:35:00,15.85,15.87,15.76,15.87,181503.0,15.0304,15.0494,14.9451,15.0494,181503.0
2020-09-08 10:40:00,15.87,15.89,15.82,15.85,399424.0,15.0494,15.0683,15.002,15.0304,399424.0
2020-09-08 10:45:00,15.84,15.88,15.78,15.78,256708.0,15.0209,15.0589,14.964,14.964,256708.0
2020-09-08 10:50:00,15.78,15.86,15.77,15.84,163327.0,14.964,15.0399,14.9545,15.0209,163327.0
2020-09-08 10:55:00,15.83,15.9,15.81,15.86,165528.0,15.0114,15.0778,14.9925,15.0399,165528.0
2020-09-08 11:00:00,15.85,15.92,15.8,15.91,127499.0,15.0304,15.0968,14.983,15.0873,127499.0
2020-09-08 11:05:00,15.92,15.93,15.87,15.92,127632.0,15.0968,15.1063,15.0494,15.0968,127632.0
2020-09-08 11:10:00,15.93,15.95,15.89,15.89,139078.0,15.1063,15.1252,15.0683,15.0683,139078.0
2020-09-08 11:15:00,15.89,15.94,15.88,15.93,118467.0,15.0683,15.1158,15.0589,15.1063,118467.0
2020-09-08 11:20:00,15.93,15.93,15.85,15.89,141599.0,15.1063,15.1063,15.0304,15.0683,141599.0
2020-09-08 11:25:00,15.89,15.94,15.86,15.92,109992.0,15.0683,15.1158,15.0399,15.0968,109992.0
2020-09-08 11:30:00,15.92,15.93,15.82,15.84,160649.0,15.0968,15.1063,15.002,15.0209,160649.0
2020-09-08 11:35:00,15.84,15.86,15.79,15.79,91389.0,15.0209,15.0399,14.9735,14.9735,91389.0
2020-09-08 11:40:00,15.79,15.81,15.7,15.78,491349.0,14.9735,14.9925,14.8882,14.964,491349.0
2020-09-08 11:45:00,15.78,15.79,15.75,15.78,87592.0,14.964,14.9735,14.9356,14.964,87592.0
2020-09-08 11:50:00,15.79,15.79,15.73,15.74,80804.0,14.9735,14.9735,14.9166,14.9261,80804.0
2020-09-08 11:55:00,15.74,15.81,15.73,15.79,78134.0,14.9261,14.9925,14.9166,14.9735,78134.0
2020-09-08 12:00:00,15.79,15.83,15.78,15.83,71616.0,14.9735,15.0114,14.964,15.0114,71616.0
2020-09-08 12:05:00,15.83,15.88,15.82,15.86,91009.0,15.0114,15.0589,15.002,15.0399,91009.0
2020-09-08 12:10:00,15.86,15.89,15.84,15.84,66241.0,15.0399,15.0683,15.0209,15.0209,66241.0
2020-09-08 12:15:00,15.84,15.85,15.79,15.84,237382.0,15.0209,15.0304,14.9735,15.0209,237382.0
2020-09-08 12:20:00,15.85,15.91,15.82,15.9,78687.0,15.0304,15.0873,15.002,15.0778,78687.0
2020-09-08 12:25:00,15.9,15.91,15.85,15.85,76838.0,15.0778,15.0873,15.0304,15.0304,76838.0
2020-09-08 12:30:00,15.85,15.89,15.83,15.87,78773.0,15.0304,15.0683,15.0114,15.0494,78773.0
2020-09-08 12:35:00,15.87,15.89,15.86,15.87,54320.0,15.0494,15.0683,15.0399,15.0494,54320.0
2020-09-08 12:40:00,15.87,15.89,15.86,15.87,54678.0,15.0494,15.0683,15.0399,15.0494,54678.0
2020-09-08 12:45:00,15.87,15.91,15.87,15.91,94624.0,15.0494,15.0873,15.0494,15.0873,94624.0
2020-09-08 12:50:00,15.91,15.91,15.87,15.9,70954.0,15.0873,15.0873,15.0494,15.0778,70954.0
2020-09-08 12:55:00,15.89,15.91,15.87,15.89,40726.0,15.0683,15.0873,15.0494,15.0683,40726.0
2020-09-08 13:00:00,15.89,15.9,15.86,15.88,54975.0,15.0683,15.0778,15.0399,15.0589,54975.0
2020-09-08 13:05:00,15.88,15.9,15.85,15.86,164461.0,15.0589,15.0778,15.0304,15.0399,164461.0
2020-09-08 13:10:00,15.86,15.9,15.85,15.89,61427.0,15.0399,15.0778,15.0304,15.0683,61427.0
2020-09-08 13:15:00,15.9,15.91,15.87,15.89,60346.0,15.0778,15.0873,15.0494,15.0683,60346.0
2020-09-08 13:20:00,15.88,15.89,15.85,15.87,37444.0,15.0589,15.0683,15.0304,15.0494,37444.0
2020-09-08 13:25:00,15.87,15.87,15.8,15.81,137526.0,15.0494,15.0494,14.983,14.9925,137526.0
2020-09-08 13:30:00,15.8,15.82,15.78,15.82,305558.0,14.983,15.002,14.964,15.002,305558.0
2020-09-08 13:35:00,15.81,15.88,15.81,15.87,82550.0,14.9925,15.0589,14.9925,15.0494,82550.0
2020-09-08 13:40:00,15.87,15.89,15.85,15.87,95723.0,15.0494,15.0683,15.0304,15.0494,95723.0
2020-09-08 13:45:00,15.87,15.88,15.84,15.86,82559.0,15.0494,15.0589,15.0209,15.0399,82559.0
2020-09-08 13:50:00,15.86,15.87,15.84,15.86,95749.0,15.0399,15.0494,15.0209,15.0399,95749.0
2020-09-08 13:55:00,15.87,15.88,15.85,15.85,83697.0,15.0494,15.0589,15.0304,15.0304,83697.0
2020-09-08 14:00:00,15.86,15.88,15.83,15.83,71707.0,15.0399,15.0589,15.0114,15.0114,71707.0
2020-09-08 14:05:00,15.83,15.84,15.79,15.81,131413.0,15.0114,15.0209,14.9735,14.9925,131413.0
2020-09-08 14:10:00,15.81,15.85,15.8,15.8,73540.0,14.9925,15.0304,14.983,14.983,73540.0
2020-09-08 14:15:00,15.79,15.8,15.75,15.75,181759.0,14.9735,14.983,14.9356,14.9356,181759.0
2020-09-08 14:20:00,15.76,15.79,15.73,15.76,154726.0,14.9451,14.9735,14.9166,14.9451,154726.0
2020-09-08 14:25:00,15.76,15.81,15.76,15.76,97911.0,14.9451,14.9925,14.9451,14.9451,97911.0
2020-09-08 14:30:00,15.76,15.77,15.74,15.77,83515.0,14.9451,14.9545,14.9261,14.9545,83515.0
2020-09-08 14:35:00,15.77,15.77,15.7,15.72,65406.0,14.9545,14.9545,14.8882,14.9071,65406.0
2020-09-08 14:40:00,15.72,15.74,15.69,15.71,199990.0,14.9071,14.9261,14.8787,14.8976,199990.0
2020-09-08 14:45:00,15.71,15.76,15.7,15.74,202001.0,14.8976,14.9451,14.8882,14.9261,202001.0
2020-09-08 14:50:00,15.73,15.74,15.68,15.71,161214.0,14.9166,14.9261,14.8692,14.8976,161214.0
2020-09-08 14:55:00,15.7,15.76,15.68,15.74,171183.0,14.8882,14.9451,14.8692,14.9261,171183.0
2020-09-08 15:00:00,15.74,15.75,15.71,15.73,1601526.0,14.9261,14.9356,14.8976,14.9166,1601526.0
2020-09-08 15:05:00,15.73,15.77,15.71,15.76,124729.0,14.9166,14.9545,14.8976,14.9451,124729.0
2020-09-08 15:10:00,15.76,15.83,15.75,15.82,213620.0,14.9451,15.0114,14.9356,15.002,213620.0
2020-09-08 15:15:00,15.83,15.83,15.76,15.78,149219.0,15.0114,15.0114,14.9451,14.964,149219.0
2020-09-08 15:20:00,15.78,15.82,15.77,15.79,128026.0,14.964,15.002,14.9545,14.9735,128026.0
2020-09-08 15:25:00,15.8,15.82,15.78,15.81,193319.0,14.983,15.002,14.964,14.9925,193319.0
2020-09-08 15:30:00,15.81,15.85,15.78,15.79,248445.0,14.9925,15.0304,14.964,14.9735,248445.0
2020-09-08 15:35:00,15.79,15.84,15.78,15.81,213999.0,14.9735,15.0209,14.964,14.9925,213999.0
2020-09-08 15:40:00,15.81,15.84,15.8,15.81,282897.0,14.9925,15.0209,14.983,14.9925,282897.0
2020-09-08 15:45:00,15.82,15.83,15.78,15.81,764575.0,15.002,15.0114,14.964,14.9925,764575.0
2020-09-08 15:50:00,15.8,15.8,15.74,15.76,407882.0,14.983,14.983,14.9261,14.9451,407882.0
2020-09-08 15:55:00,15.76,15.77,15.71,15.72,1357246.0,14.9451,14.9545,14.8976,14.9071,1357246.0
2020-09-09 09:30:00,15.95,16.13,15.89,16.07,570012.0,15.1252,15.2959,15.0683,15.239,570012.0
2020-09-09 09:35:00,16.07,16.14,15.95,15.96,383292.0,15.239,15.3054,15.1252,15.1347,383292.0
2020-09-09 09:40:00,15.96,16.07,15.94,16.04,246398.0,15.1347,15.239,15.1158,15.2106,246398.0
2020-09-09 09:45:00,16.04,16.13,16.01,16.04,347486.0,15.2106,15.2959,15.1821,15.2106,347486.0
2020-09-09 09:50:00,16.05,16.17,16.05,16.13,234670.0,15.2201,15.3339,15.2201,15.2959,234670.0
2020-09-09 09:55:00,16.13,16.13,16.02,16.1,243171.0,15.2959,15.2959,15.1916,15.2675,243171.0
2020-09-09 10:00:00,16.1,16.12,16.04,16.06,150198.0,15.2675,15.2864,15.2106,15.2296,150198.0
2020-09-09 10:05:00,16.05,16.08,16.0,16.01,126228.0,15.2201,15.2485,15.1727,15.1821,126228.0
2020-09-09 10:10:00,16.01,16.07,16.01,16.04,138048.0,15.1821,15.239,15.1821,15.2106,138048.0
2020-09-09 10:15:00,16.04,16.07,16.02,16.02,223843.0,15.2106,15.239,15.1916,15.1916,223843.0
2020-09-09 10:20:00,16.02,16.05,16.0,16.03,202841.0,15.1916,15.2201,15.1727,15.2011,202841.0
2020-09-09 10:25:00,16.03,16.11,16.02,16.1,442706.0,15.2011,15.277,15.1916,15.2675,442706.0
2020-09-09 10:30:00,16.1,16.12,16.06,16.08,181756.0,15.2675,15.2864,15.2296,15.2485,181756.0
2020-09-09 10:35:00,16.08,16.14,16.07,16.1,280393.0,15.2485,15.3054,15.239,15.2675,280393.0
2020-09-09 10:40:00,16.1,16.13,16.04,16.05,297375.0,15.2675,15.2959,15.2106,15.2201,297375.0
2020-09-09 10:45:00,16.05,16.1,16.03,16.06,224446.0,15.2201,15.2675,15.2011,15.2296,224446.0
2020-09-09 10:50:00,16.06,16.08,16.01,16.03,244692.0,15.2296,15.2485,15.1821,15.2011,244692.0
2020-09-09 10:55:00,16.02,16.06,16.02,16.05,137131.0,15.1916,15.2296,15.1916,15.2201,137131.0
2020-09-09 11:00:00,16.06,16.14,16.06,16.12,317543.0,15.2296,15.3054,15.2296,15.2864,317543.0
2020-09-09 11:05:00,16.12,16.15,16.05,16.06,199651.0,15.2864,15.3149,15.2201,15.2296,199651.0
2020-09-09 11:10:00,16.07,16.1,16.05,16.06,258024.0,15.239,15.2675,15.2201,15.2296,258024.0
2020-09-09 11:15:00,16.06,16.07,16.03,16.04,153932.0,15.2296,15.239,15.2011,15.2106,153932.0
2020-09-09 11:20:00,16.04,16.11,16.04,16.07,111935.0,15.2106,15.277,15.2106,15.239,111935.0
2020-09-09 11:25:00,16.08,16.11,16.07,16.1,283685.0,15.2485,15.277,15.239,15.2675,283685.0
2020-09-09 11:30:00,16.09,16.17,16.09,16.17,308166.0,15.258,15.3339,15.258,15.3339,308166.0
2020-09-09 11:35:00,16.17,16.21,16.17,16.19,404363.0,15.3339,15.3718,15.3339,15.3528,404363.0
2020-09-09 11:40:00,16.19,16.19,16.13,16.13,79560.0,15.3528,15.3528,15.2959,15.2959,79560.0
2020-09-09 11:45:00,16.14,16.16,16.12,16.13,70664.0,15.3054,15.3244,15.2864,15.2959,70664.0
2020-09-09 11:50:00,16.13,16.14,16.11,16.13,43413.0,15.2959,15.3054,15.277,15.2959,43413.0
2020-09-09 11:55:00,16.12,16.14,16.08,16.09,64942.0,15.2864,15.3054,15.2485,15.258,64942.0
2020-09-09 12:00:00,16.09,16.12,16.09,16.1,86131.0,15.258,15.2864,15.258,15.2675,86131.0
2020-09-09 12:05:00,16.1,16.13,16.09,16.13,64760.0,15.2675,15.2959,15.258,15.2959,64760.0
2020-09-09 12:10:00,16.13,16.15,16.13,16.14,96855.0,15.2959,15.3149,15.2959,15.3054,96855.0
2020-09-09 12:15:00,16.14,16.15,16.13,16.14,29440.0,15.3054,15.3149,15.2959,15.3054,29440.0
2020-09-09 12:20:00,16.14,16.15,16.13,16.14,37892.0,15.3054,15.3149,15.2959,15.3054,37892.0
2020-09-09 12:25:00,16.14,16.16,16.12,16.13,46353.0,15.3054,15.3244,15.2864,15.2959,46353.0
2020-09-09 12:30:00,16.13,16.17,16.12,16.15,70201.0,15.2959,15.3339,15.2864,15.3149,70201.0
2020-09-09 12:35:00,16.15,16.17,16.15,16.16,62851.0,15.3149,15.3339,15.3149,15.3244,62851.0
2020-09-09 12:40:00,16.16,16.19,16.15,16.17,76201.0,15.3244,15.3528,15.3149,15.3339,76201.0
2020-09-09 12:45:00,16.17,16.18,16.15,16.16,105230.0,15.3339,15.3433,15.3149,15.3244,105230.0
2020-09-09 12:50:00,16.16,16.21,16.15,16.18,251922.0,15.3244,15.3718,15.3149,15.3433,251922.0
2020-09-09 12:55:00,16.18,16.2,16.16,16.18,84227.0,15.3433,15.3623,15.3244,15.3433,84227.0
2020-09-09 13:00:00,16.19,16.21,16.18,16.2,120000.0,15.3528,15.3718,15.3433,15.3623,120000.0
2020-09-09 13:05:00,16.19,16.22,16.18,16.21,206336.0,15.3528,15.3813,15.3433,15.3718,206336.0
2020-09-09 13:10:00,16.21,16.21,16.18,16.19,102099.0,15.3718,15.3718,15.3433,15.3528,102099.0
2020-09-09 13:15:00,16.2,16.2,16.16,16.17,105163.0,15.3623,15.3623,15.3244,15.3339,105163.0
2020-09-09 13:20:00,16.16,16.2,16.16,16.19,86208.0,15.3244,15.3623,15.3244,15.3528,86208.0
2020-09-09 13:25:00,16.19,16.21,16.18,16.19,238881.0,15.3528,15.3718,15.3433,15.3528,238881.0
2020-09-09 13:30:00,16.2,16.2,16.16,16.17,91420.0,15.3623,15.3623,15.3244,15.3339,91420.0
2020-09-09 13:35:00,16.17,16.2,16.17,16.19,65997.0,15.3339,15.3623,15.3339,15.3528,65997.0
2020-09-09 13:40:00,16.18,16.21,16.14,16.15,368982.0,15.3433,15.3718,15.3054,15.3149,368982.0
2020-09-09 13:45:00,16.15,16.21,16.15,16.19,168224.0,15.3149,15.3718,15.3149,15.3528,168224.0
2020-09-09 13:50:00,16.19,16.2,16.17,16.18,55817.0,15.3528,15.3623,15.3339,15.3433,55817.0
2020-09-09 13:55:00,16.17,16.18,16.13,16.13,95859.0,15.3339,15.3433,15.2959,15.2959,95859.0
2020-09-09 14:00:00,16.13,16.18,16.13,16.16,115459.0,15.2959,15.3433,15.2959,15.3244,115459.0
2020-09-09 14:05:00,16.16,16.21,16.15,16.19,266808.0,15.3244,15.3718,15.3149,15.3528,266808.0
2020-09-09 14:10:00,16.19,16.2,16.19,16.2,93406.0,15.3528,15.3623,15.3528,15.3623,93406.0
2020-09-09 14:15:00,16.2,16.22,16.19,16.21,76476.0,15.3623,15.3813,15.3528,15.3718,76476.0
2020-09-09 14:20:00,16.21,16.22,16.19,16.2,58103.0,15.3718,15.3813,15.3528,15.3623,58103.0
2020-09-09 14:25:00,16.2,16.22,16.16,16.18,103689.0,15.3623,15.3813,15.3244,15.3433,103689.0
2020-09-09 14:30:00,16.18,16.25,16.17,16.24,265000.0,15.3433,15.4097,15.3339,15.4002,265000.0
2020-09-09 14:35:00,16.25,16.26,16.21,16.21,290001.0,15.4097,15.4192,15.3718,15.3718,290001.0
2020-09-09 14:40:00,16.21,16.21,16.17,16.18,178540.0,15.3718,15.3718,15.3339,15.3433,178540.0
2020-09-09 14:45:00,16.18,16.2,16.17,16.19,151644.0,15.3433,15.3623,15.3339,15.3528,151644.0
2020-09-09 14:50:00,16.19,16.21,16.16,16.19,239333.0,15.3528,15.3718,15.3244,15.3528,239333.0
2020-09-09 14:55:00,16.2,16.21,16.16,16.18,146180.0,15.3623,15.3718,15.3244,15.3433,146180.0
2020-09-09 15:00:00,16.18,16.26,16.17,16.25,214072.0,15.3433,15.4192,15.3339,15.4097,214072.0
2020-09-09 15:05:00,16.24,16.25,16.22,16.23,84910.0,15.4002,15.4097,15.3813,15.3908,84910.0
2020-09-09 15:10:00,16.23,16.25,16.21,16.23,85118.0,15.3908,15.4097,15.3718,15.3908,85118.0
2020-09-09 15:15:00,16.22,16.26,16.22,16.25,150224.0,15.3813,15.4192,15.3813,15.4097,150224.0
2020-09-09 15:20:00,16.26,16.28,16.25,16.28,168918.0,15.4192,15.4382,15.4097,15.4382,168918.0
2020-09-09 15:25:00,16.27,16.29,16.26,16.28,218884.0,15.4287,15.4477,15.4192,15.4382,218884.0
2020-09-09 15:30:00,16.29,16.29,16.24,16.25,294423.0,15.4477,15.4477,15.4002,15.4097,294423.0
2020-09-09 15:35:00,16.25,16.28,16.23,16.23,260838.0,15.4097,15.4382,15.3908,15.3908,260838.0
2020-09-09 15:40:00,16.24,16.26,16.22,16.23,227624.0,15.4002,15.4192,15.3813,15.3908,227624.0
2020-09-09 15:45:00,16.23,16.23,16.17,16.2,299160.0,15.3908,15.3908,15.3339,15.3623,299160.0
2020-09-09 15:50:00,16.2,16.21,16.17,16.2,523061.0,15.3623,15.3718,15.3339,15.3623,523061.0
2020-09-09 15:55:00,16.2,16.2,16.13,16.14,683513.0,15.3623,15.3623,15.2959,15.3054,683513.0
2020-09-10 09:30:00,16.21,16.41,16.2,16.27,723804.0,15.3718,15.5615,15.3623,15.4287,723804.0
2020-09-10 09:35:00,16.26,16.32,16.23,16.29,329259.0,15.4192,15.4761,15.3908,15.4477,329259.0
2020-09-10 09:40:00,16.29,16.31,16.23,16.3,202748.0,15.4477,15.4666,15.3908,15.4571,202748.0
2020-09-10 09:45:00,16.3,16.31,16.22,16.23,164702.0,15.4571,15.4666,15.3813,15.3908,164702.0
2020-09-10 09:50:00,16.23,16.26,16.19,16.25,228099.0,15.3908,15.4192,15.3528,15.4097,228099.0
2020-09-10 09:55:00,16.25,16.3,16.21,16.21,232257.0,15.4097,15.4571,15.3718,15.3718,232257.0
2020-09-10 10:00:00,16.21,16.3,16.2,16.27,180432.0,15.3718,15.4571,15.3623,15.4287,180432.0
2020-09-10 10:05:00,16.28,16.3,16.2,16.23,155463.0,15.4382,15.4571,15.3623,15.3908,155463.0
2020-09-10 10:10:00,16.24,16.24,16.15,16.22,230708.0,15.4002,15.4002,15.3149,15.3813,230708.0
2020-09-10 10:15:00,16.22,16.24,16.19,16.2,223413.0,15.3813,15.4002,15.3528,15.3623,223413.0
2020-09-10 10:20:00,16.2,16.24,16.15,16.18,198688.0,15.3623,15.4002,15.3149,15.3433,198688.0
2020-09-10 10:25:00,16.17,16.2,16.13,16.17,257927.0,15.3339,15.3623,15.2959,15.3339,257927.0
2020-09-10 10:30:00,16.18,16.21,16.17,16.19,126909.0,15.3433,15.3718,15.3339,15.3528,126909.0
2020-09-10 10:35:00,16.19,16.21,16.14,16.17,114833.0,15.3528,15.3718,15.3054,15.3339,114833.0
2020-09-10 10:40:00,16.18,16.2,16.14,16.14,114378.0,15.3433,15.3623,15.3054,15.3054,114378.0
2020-09-10 10:45:00,16.14,16.15,16.08,16.11,284505.0,15.3054,15.3149,15.2485,15.277,284505.0
2020-09-10 10:50:00,16.11,16.2,16.1,16.16,244364.0,15.277,15.3623,15.2675,15.3244,244364.0
2020-09-10 10:55:00,16.15,16.17,16.05,16.05,335673.0,15.3149,15.3339,15.2201,15.2201,335673.0
2020-09-10 11:00:00,16.05,16.09,16.02,16.09,347267.0,15.2201,15.258,15.1916,15.258,347267.0
2020-09-10 11:05:00,16.08,16.14,16.08,16.11,110161.0,15.2485,15.3054,15.2485,15.277,110161.0
2020-09-10 11:10:00,16.1,16.18,16.08,16.18,128374.0,15.2675,15.3433,15.2485,15.3433,128374.0
2020-09-10 11:15:00,16.18,16.19,16.08,16.13,174403.0,15.3433,15.3528,15.2485,15.2959,174403.0
2020-09-10 11:20:00,16.14,16.2,16.12,16.14,184973.0,15.3054,15.3623,15.2864,15.3054,184973.0
2020-09-10 11:25:00,16.14,16.17,16.13,16.16,69626.0,15.3054,15.3339,15.2959,15.3244,69626.0
2020-09-10 11:30:00,16.16,16.16,16.09,16.09,88687.0,15.3244,15.3244,15.258,15.258,88687.0
2020-09-10 11:35:00,16.1,16.13,16.08,16.1,84364.0,15.2675,15.2959,15.2485,15.2675,84364.0
2020-09-10 11:40:00,16.09,16.14,16.09,16.11,47113.0,15.258,15.3054,15.258,15.277,47113.0
2020-09-10 11:45:00,16.12,16.15,16.09,16.14,123597.0,15.2864,15.3149,15.258,15.3054,123597.0
2020-09-10 11:50:00,16.14,16.15,16.09,16.09,64326.0,15.3054,15.3149,15.258,15.258,64326.0
2020-09-10 11:55:00,16.09,16.1,16.05,16.07,109840.0,15.258,15.2675,15.2201,15.239,109840.0
2020-09-10 12:00:00,16.07,16.1,16.01,16.05,167171.0,15.239,15.2675,15.1821,15.2201,167171.0
2020-09-10 12:05:00,16.05,16.07,16.02,16.05,198651.0,15.2201,15.239,15.1916,15.2201,198651.0
2020-09-10 12:10:00,16.05,16.07,16.03,16.04,73219.0,15.2201,15.239,15.2011,15.2106,73219.0
2020-09-10 12:15:00,16.03,16.06,16.01,16.03,146683.0,15.2011,15.2296,15.1821,15.2011,146683.0
2020-09-10 12:20:00,16.02,16.03,15.98,16.03,205571.0,15.1916,15.2011,15.1537,15.2011,205571.0
2020-09-10 12:25:00,16.02,16.05,16.01,16.04,92718.0,15.1916,15.2201,15.1821,15.2106,92718.0
2020-09-10 12:30:00,16.03,16.06,16.01,16.03,80600.0,15.2011,15.2296,15.1821,15.2011,80600.0
2020-09-10 12:35:00,16.02,16.02,15.97,15.98,227010.0,15.1916,15.1916,15.1442,15.1537,227010.0
2020-09-10 12:40:00,15.98,15.99,15.93,15.93,228135.0,15.1537,15.1632,15.1063,15.1063,228135.0
2020-09-10 12:45:00,15.93,15.97,15.93,15.95,126720.0,15.1063,15.1442,15.1063,15.1252,126720.0
2020-09-10 12:50:00,15.94,16.02,15.94,15.99,103151.0,15.1158,15.1916,15.1158,15.1632,103151.0
2020-09-10 12:55:00,16.0,16.05,15.99,16.03,143107.0,15.1727,15.2201,15.1632,15.2011,143107.0
2020-09-10 13:00:00,16.03,16.08,16.01,16.07,212972.0,15.2011,15.2485,15.1821,15.239,212972.0
2020-09-10 13:05:00,16.07,16.09,16.03,16.09,163897.0,15.239,15.258,15.2011,15.258,163897.0
2020-09-10 13:10:00,16.09,16.11,16.07,16.08,134567.0,15.258,15.277,15.239,15.2485,134567.0
2020-09-10 13:15:00,16.08,16.09,16.05,16.07,139359.0,15.2485,15.258,15.2201,15.239,139359.0
2020-09-10 13:20:00,16.06,16.07,16.03,16.03,127413.0,15.2296,15.239,15.2011,15.2011,127413.0
2020-09-10 13:25:00,16.03,16.05,16.01,16.04,99398.0,15.2011,15.2201,15.1821,15.2106,99398.0
2020-09-10 13:30:00,16.04,16.09,16.03,16.07,102323.0,15.2106,15.258,15.2011,15.239,102323.0
2020-09-10 13:35:00,16.08,16.08,16.05,16.06,88079.0,15.2485,15.2485,15.2201,15.2296,88079.0
2020-09-10 13:40:00,16.05,16.08,16.03,16.04,147567.0,15.2201,15.2485,15.2011,15.2106,147567.0
2020-09-10 13:45:00,16.04,16.05,16.0,16.02,110295.0,15.2106,15.2201,15.1727,15.1916,110295.0
2020-09-10 13:50:00,16.02,16.03,15.99,16.0,126254.0,15.1916,15.2011,15.1632,15.1727,126254.0
2020-09-10 13:55:00,16.0,16.01,15.95,15.97,161826.0,15.1727,15.1821,15.1252,15.1442,161826.0
2020-09-10 14:00:00,15.97,16.03,15.96,16.03,124626.0,15.1442,15.2011,15.1347,15.2011,124626.0
2020-09-10 14:05:00,16.03,16.03,15.97,15.99,83285.0,15.2011,15.2011,15.1442,15.1632,83285.0
2020-09-10 14:10:00,16.0,16.01,15.94,15.95,77676.0,15.1727,15.1821,15.1158,15.1252,77676.0
2020-09-10 14:15:00,15.95,15.95,15.87,15.89,178616.0,15.1252,15.1252,15.0494,15.0683,178616.0
2020-09-10 14:20:00,15.89,15.91,15.85,15.85,290452.0,15.0683,15.0873,15.0304,15.0304,290452.0
2020-09-10 14:25:00,15.86,15.9,15.78,15.79,420071.0,15.0399,15.0778,14.964,14.9735,420071.0
2020-09-10 14:30:00,15.79,15.87,15.78,15.84,280441.0,14.9735,15.0494,14.964,15.0209,280441.0
2020-09-10 14:35:00,15.84,15.87,15.82,15.85,148945.0,15.0209,15.0494,15.002,15.0304,148945.0
2020-09-10 14:40:00,15.85,15.85,15.78,15.8,325681.0,15.0304,15.0304,14.964,14.983,325681.0
2020-09-10 14:45:00,15.8,15.89,15.8,15.87,275935.0,14.983,15.0683,14.983,15.0494,275935.0
2020-09-10 14:50:00,15.87,15.88,15.83,15.84,169622.0,15.0494,15.0589,15.0114,15.0209,169622.0
2020-09-10 14:55:00,15.85,15.93,15.84,15.91,125727.0,15.0304,15.1063,15.0209,15.0873,125727.0
2020-09-10 15:00:00,15.92,15.92,15.85,15.85,96322.0,15.0968,15.0968,15.0304,15.0304,96322.0
2020-09-10 15:05:00,15.86,15.87,15.8,15.81,113823.0,15.0399,15.0494,14.983,14.9925,113823.0
2020-09-10 15:10:00,15.8,15.8,15.73,15.77,328661.0,14.983,14.983,14.9166,14.9545,328661.0
2020-09-10 15:15:00,15.77,15.77,15.7,15.71,315264.0,14.9545,14.9545,14.8882,14.8976,315264.0
2020-09-10 15:20:00,15.71,15.76,15.69,15.73,299100.0,14.8976,14.9451,14.8787,14.9166,299100.0
2020-09-10 15:25:00,15.73,15.77,15.7,15.76,265907.0,14.9166,14.9545,14.8882,14.9451,265907.0
2020-09-10 15:30:00,15.76,15.78,15.73,15.78,280683.0,14.9451,14.964,14.9166,14.964,280683.0
2020-09-10 15:35:00,15.77,15.8,15.75,15.79,274690.0,14.9545,14.983,14.9356,14.9735,274690.0
2020-09-10 15:40:00,15.79,15.87,15.78,15.83,206352.0,14.9735,15.0494,14.964,15.0114,206352.0
2020-09-10 15:45:00,15.83,15.85,15.73,15.75,313680.0,15.0114,15.0304,14.9166,14.9356,313680.0
2020-09-10 15:50:00,15.74,15.82,15.73,15.81,634057.0,14.9261,15.002,14.9166,14.9925,634057.0
2020-09-10 15:55:00,15.81,15.83,15.76,15.77,759343.0,14.9925,15.0114,14.9451,14.9545,759343.0
2020-09-11 09:30:00,15.97,16.08,15.88,15.88,457918.0,15.1442,15.2485,15.0589,15.0589,457918.0
2020-09-11 09:35:00,15.87,16.03,15.87,16.0,211383.0,15.0494,15.2011,15.0494,15.1727,211383.0
2020-09-11 09:40:00,16.0,16.09,15.99,16.04,234606.0,15.1727,15.258,15.1632,15.2106,234606.0
2020-09-11 09:45:00,16.04,16.13,16.02,16.12,298097.0,15.2106,15.2959,15.1916,15.2864,298097.0
2020-09-11 09:50:00,16.12,16.18,16.1,16.11,365956.0,15.2864,15.3433,15.2675,15.277,365956.0
2020-09-11 09:55:00,16.11,16.12,16.01,16.05,278906.0,15.277,15.2864,15.1821,15.2201,278906.0
2020-09-11 10:00:00,16.04,16.11,16.01,16.1,144984.0,15.2106,15.277,15.1821,15.2675,144984.0
2020-09-11 10:05:00,16.1,16.14,16.08,16.11,175529.0,15.2675,15.3054,15.2485,15.277,175529.0
2020-09-11 10:10:00,16.11,16.12,16.02,16.12,157151.0,15.277,15.2864,15.1916,15.2864,157151.0
2020-09-11 10:15:00,16.12,16.14,16.08,16.13,342898.0,15.2864,15.3054,15.2485,15.2959,342898.0
2020-09-11 10:20:00,16.14,16.17,16.12,16.14,133882.0,15.3054,15.3339,15.2864,15.3054,133882.0
2020-09-11 10:25:00,16.15,16.18,16.1,16.15,192070.0,15.3149,15.3433,15.2675,15.3149,192070.0
2020-09-11 10:30:00,16.15,16.18,16.1,16.16,303977.0,15.3149,15.3433,15.2675,15.3244,303977.0
2020-09-11 10:35:00,16.15,16.18,16.12,16.16,303088.0,15.3149,15.3433,15.2864,15.3244,303088.0
2020-09-11 10:40:00,16.16,16.19,16.15,16.18,236246.0,15.3244,15.3528,15.3149,15.3433,236246.0
2020-09-11 10:45:00,16.19,16.27,16.18,16.27,597311.0,15.3528,15.4287,15.3433,15.4287,597311.0
2020-09-11 10:50:00,16.27,16.27,16.2,16.21,147820.0,15.4287,15.4287,15.3623,15.3718,147820.0
2020-09-11 10:55:00,16.22,16.29,16.2,16.25,247890.0,15.3813,15.4477,15.3623,15.4097,247890.0
2020-09-11 11:00:00,16.26,16.35,16.23,16.33,357793.0,15.4192,15.5046,15.3908,15.4856,357793.0
2020-09-11 11:05:00,16.32,16.4,16.32,16.4,283412.0,15.4761,15.552,15.4761,15.552,283412.0
2020-09-11 11:10:00,16.39,16.44,16.38,16.41,514660.0,15.5425,15.5899,15.533,15.5615,514660.0
2020-09-11 11:15:00,16.41,16.43,16.37,16.38,355743.0,15.5615,15.5804,15.5235,15.533,355743.0
2020-09-11 11:20:00,16.38,16.38,16.3,16.37,563527.0,15.533,15.533,15.4571,15.5235,563527.0
2020-09-11 11:25:00,16.37,16.39,16.29,16.39,443374.0,15.5235,15.5425,15.4477,15.5425,443374.0
2020-09-11 11:30:00,16.39,16.39,16.3,16.33,196932.0,15.5425,15.5425,15.4571,15.4856,196932.0
2020-09-11 11:35:00,16.32,16.41,16.32,16.4,321902.0,15.4761,15.5615,15.4761,15.552,321902.0
2020-09-11 11:40:00,16.39,16.4,16.35,16.37,145991.0,15.5425,15.552,15.5046,15.5235,145991.0
2020-09-11 11:45:00,16.38,16.41,16.36,16.4,346613.0,15.533,15.5615,15.514,15.552,346613.0
2020-09-11 11:50:00,16.39,16.4,16.36,16.38,436752.0,15.5425,15.552,15.514,15.533,436752.0
2020-09-11 11:55:00,16.38,16.42,16.37,16.38,417702.0,15.533,15.5709,15.5235,15.533,417702.0
2020-09-11 12:00:00,16.38,16.41,16.35,16.39,307505.0,15.533,15.5615,15.5046,15.5425,307505.0
2020-09-11 12:05:00,16.39,16.4,16.38,16.39,236377.0,15.5425,15.552,15.533,15.5425,236377.0
2020-09-11 12:10:00,16.39,16.4,16.35,16.39,155404.0,15.5425,15.552,15.5046,15.5425,155404.0
2020-09-11 12:15:00,16.39,16.39,16.35,16.39,191395.0,15.5425,15.5425,15.5046,15.5425,191395.0
2020-09-11 12:20:00,16.39,16.42,16.39,16.39,287556.0,15.5425,15.5709,15.5425,15.5425,287556.0
2020-09-11 12:25:00,16.39,16.41,16.36,16.38,192004.0,15.5425,15.5615,15.514,15.533,192004.0
2020-09-11 12:30:00,16.39,16.39,16.35,16.36,202794.0,15.5425,15.5425,15.5046,15.514,202794.0
2020-09-11 12:35:00,16.36,16.37,16.33,16.36,143308.0,15.514,15.5235,15.4856,15.514,143308.0
2020-09-11 12:40:00,16.36,16.37,16.33,16.36,149014.0,15.514,15.5235,15.4856,15.514,149014.0
2020-09-11 12:45:00,16.36,16.37,16.34,16.36,173235.0,15.514,15.5235,15.4951,15.514,173235.0
2020-09-11 12:50:00,16.37,16.4,16.36,16.37,120597.0,15.5235,15.552,15.514,15.5235,120597.0
2020-09-11 12:55:00,16.37,16.37,16.29,16.32,180779.0,15.5235,15.5235,15.4477,15.4761,180779.0
2020-09-11 13:00:00,16.32,16.35,16.31,16.34,206024.0,15.4761,15.5046,15.4666,15.4951,206024.0
2020-09-11 13:05:00,16.33,16.34,16.27,16.29,183263.0,15.4856,15.4951,15.4287,15.4477,183263.0
2020-09-11 13:10:00,16.28,16.3,16.26,16.28,92020.0,15.4382,15.4571,15.4192,15.4382,92020.0
2020-09-11 13:15:00,16.28,16.31,16.25,16.28,128179.0,15.4382,15.4666,15.4097,15.4382,128179.0
2020-09-11 13:20:00,16.29,16.29,16.26,16.28,94773.0,15.4477,15.4477,15.4192,15.4382,94773.0
2020-09-11 13:25:00,16.28,16.29,16.24,16.25,149919.0,15.4382,15.4477,15.4002,15.4097,149919.0
2020-09-11 13:30:00,16.25,16.25,16.19,16.24,195337.0,15.4097,15.4097,15.3528,15.4002,195337.0
2020-09-11 13:35:00,16.24,16.28,16.24,16.27,131281.0,15.4002,15.4382,15.4002,15.4287,131281.0
2020-09-11 13:40:00,16.27,16.3,16.24,16.28,133156.0,15.4287,15.4571,15.4002,15.4382,133156.0
2020-09-11 13:45:00,16.29,16.3,16.27,16.3,127998.0,15.4477,15.4571,15.4287,15.4571,127998.0
2020-09-11 13:50:00,16.3,16.32,16.28,16.29,117191.0,15.4571,15.4761,15.4382,15.4477,117191.0
2020-09-11 13:55:00,16.29,16.29,16.26,16.26,87082.0,15.4477,15.4477,15.4192,15.4192,87082.0
2020-09-11 14:00:00,16.27,16.3,16.25,16.3,92086.0,15.4287,15.4571,15.4097,15.4571,92086.0
2020-09-11 14:05:00,16.29,16.35,16.29,16.33,96048.0,15.4477,15.5046,15.4477,15.4856,96048.0
2020-09-11 14:10:00,16.32,16.34,16.3,16.32,96900.0,15.4761,15.4951,15.4571,15.4761,96900.0
2020-09-11 14:15:00,16.32,16.34,16.29,16.29,81061.0,15.4761,15.4951,15.4477,15.4477,81061.0
2020-09-11 14:20:00,16.29,16.3,16.26,16.3,71981.0,15.4477,15.4571,15.4192,15.4571,71981.0
2020-09-11 14:25:00,16.29,16.31,16.27,16.28,73164.0,15.4477,15.4666,15.4287,15.4382,73164.0
2020-09-11 14:30:00,16.28,16.33,16.27,16.32,109018.0,15.4382,15.4856,15.4287,15.4761,109018.0
2020-09-11 14:35:00,16.33,16.36,16.32,16.35,120323.0,15.4856,15.514,15.4761,15.5046,120323.0
2020-09-11 14:40:00,16.35,16.36,16.31,16.36,117249.0,15.5046,15.514,15.4666,15.514,117249.0
2020-09-11 14:45:00,16.36,16.36,16.32,16.32,96670.0,15.514,15.514,15.4761,15.4761,96670.0
2020-09-11 14:50:00,16.33,16.35,16.32,16.34,82867.0,15.4856,15.5046,15.4761,15.4951,82867.0
2020-09-11 14:55:00,16.34,16.35,16.32,16.32,94803.0,15.4951,15.5046,15.4761,15.4761,94803.0
2020-09-11 15:00:00,16.33,16.33,16.28,16.28,213143.0,15.4856,15.4856,15.4382,15.4382,213143.0
2020-09-11 15:05:00,16.29,16.29,16.25,16.27,153122.0,15.4477,15.4477,15.4097,15.4287,153122.0
2020-09-11 15:10:00,16.27,16.29,16.25,16.28,82182.0,15.4287,15.4477,15.4097,15.4382,82182.0
2020-09-11 15:15:00,16.28,16.34,16.27,16.33,108511.0,15.4382,15.4951,15.4287,15.4856,108511.0
2020-09-11 15:20:00,16.32,16.35,16.31,16.34,159956.0,15.4761,15.5046,15.4666,15.4951,159956.0
2020-09-11 15:25:00,16.33,16.35,16.32,16.35,93992.0,15.4856,15.5046,15.4761,15.5046,93992.0
2020-09-11 15:30:00,16.34,16.36,16.33,16.33,243576.0,15.4951,15.514,15.4856,15.4856,243576.0
2020-09-11 15:35:00,16.33,16.33,16.25,16.25,303989.0,15.4856,15.4856,15.4097,15.4097,303989.0
2020-09-11 15:40:00,16.25,16.29,16.25,16.28,207131.0,15.4097,15.4477,15.4097,15.4382,207131.0
2020-09-11 15:45:00,16.28,16.3,16.25,16.29,242432.0,15.4382,15.4571,15.4097,15.4477,242432.0
2020-09-11 15:50:00,16.28,16.31,16.24,16.26,565884.0,15.4382,15.4666,15.4002,15.4192,565884.0
2020-09-11 15:55:00,16.25,16.28,16.23,16.27,601266.0,15.4097,15.4382,15.3908,15.4287,601266.0
2020-09-14 09:30:00,16.46,16.51,16.36,16.37,692401.0,15.6089,15.6563,15.514,15.5235,692401.0
2020-09-14 09:35:00,16.37,16.42,16.35,16.37,394347.0,15.5235,15.5709,15.5046,15.5235,394347.0
2020-09-14 09:40:00,16.37,16.42,16.37,16.38,256894.0,15.5235,15.5709,15.5235,15.533,256894.0
2020-09-14 09:45:00,16.38,16.43,16.37,16.42,373511.0,15.533,15.5804,15.5235,15.5709,373511.0
2020-09-14 09:50:00,16.43,16.46,16.38,16.41,332287.0,15.5804,15.6089,15.533,15.5615,332287.0
2020-09-14 09:55:00,16.41,16.42,16.38,16.41,231999.0,15.5615,15.5709,15.533,15.5615,231999.0
2020-09-14 10:00:00,16.41,16.49,16.41,16.44,474427.0,15.5615,15.6373,15.5615,15.5899,474427.0
2020-09-14 10:05:00,16.43,16.44,16.38,16.41,245804.0,15.5804,15.5899,15.533,15.5615,245804.0
2020-09-14 10:10:00,16.42,16.43,16.38,16.39,216809.0,15.5709,15.5804,15.533,15.5425,216809.0
2020-09-14 10:15:00,16.39,16.44,16.38,16.41,151332.0,15.5425,15.5899,15.533,15.5615,151332.0
2020-09-14 10:20:00,16.41,16.41,16.38,16.39,110909.0,15.5615,15.5615,15.533,15.5425,110909.0
2020-09-14 10:25:00,16.39,16.4,16.32,16.33,418147.0,15.5425,15.552,15.4761,15.4856,418147.0
2020-09-14 10:30:00,16.33,16.34,16.27,16.3,266736.0,15.4856,15.4951,15.4287,15.4571,266736.0
2020-09-14 10:35:00,16.3,16.35,16.29,16.3,141950.0,15.4571,15.5046,15.4477,15.4571,141950.0
2020-09-14 10:40:00,16.3,16.31,16.26,16.28,154009.0,15.4571,15.4666,15.4192,15.4382,154009.0
2020-09-14 10:45:00,16.28,16.36,16.26,16.35,532665.0,15.4382,15.514,15.4192,15.5046,532665.0
2020-09-14 10:50:00,16.35,16.41,16.34,16.39,450989.0,15.5046,15.5615,15.4951,15.5425,450989.0
2020-09-14 10:55:00,16.39,16.41,16.38,16.39,362821.0,15.5425,15.5615,15.533,15.5425,362821.0
2020-09-14 11:00:00,16.39,16.47,16.38,16.46,669012.0,15.5425,15.6183,15.533,15.6089,669012.0
2020-09-14 11:05:00,16.46,16.46,16.36,16.39,713503.0,15.6089,15.6089,15.514,15.5425,713503.0
2020-09-14 11:10:00,16.39,16.4,16.36,16.39,132287.0,15.5425,15.552,15.514,15.5425,132287.0
2020-09-14 11:15:00,16.39,16.41,16.37,16.38,90978.0,15.5425,15.5615,15.5235,15.533,90978.0
2020-09-14 11:20:00,16.38,16.41,16.37,16.4,154459.0,15.533,15.5615,15.5235,15.552,154459.0
2020-09-14 11:25:00,16.39,16.41,16.38,16.39,178249.0,15.5425,15.5615,15.533,15.5425,178249.0
2020-09-14 11:30:00,16.4,16.41,16.38,16.39,80939.0,15.552,15.5615,15.533,15.5425,80939.0
2020-09-14 11:35:00,16.4,16.41,16.38,16.4,179408.0,15.552,15.5615,15.533,15.552,179408.0
2020-09-14 11:40:00,16.39,16.41,16.38,16.41,198182.0,15.5425,15.5615,15.533,15.5615,198182.0
2020-09-14 11:45:00,16.41,16.41,16.37,16.39,63671.0,15.5615,15.5615,15.5235,15.5425,63671.0
2020-09-14 11:50:00,16.39,16.4,16.36,16.37,95299.0,15.5425,15.552,15.514,15.5235,95299.0
2020-09-14 11:55:00,16.37,16.38,16.35,16.36,43408.0,15.5235,15.533,15.5046,15.514,43408.0
2020-09-14 12:00:00,16.35,16.38,16.34,16.37,89696.0,15.5046,15.533,15.4951,15.5235,89696.0
2020-09-14 12:05:00,16.37,16.37,16.35,16.36,41799.0,15.5235,15.5235,15.5046,15.514,41799.0
2020-09-14 12:10:00,16.35,16.37,16.33,16.35,139060.0,15.5046,15.5235,15.4856,15.5046,139060.0
2020-09-14 12:15:00,16.34,16.38,16.33,16.37,66770.0,15.4951,15.533,15.4856,15.5235,66770.0
2020-09-14 12:20:00,16.37,16.37,16.34,16.36,66054.0,15.5235,15.5235,15.4951,15.514,66054.0
2020-09-14 12:25:00,16.36,16.37,16.35,16.35,75238.0,15.514,15.5235,15.5046,15.5046,75238.0
2020-09-14 12:30:00,16.35,16.36,16.34,16.35,65157.0,15.5046,15.514,15.4951,15.5046,65157.0
2020-09-14 12:35:00,16.35,16.36,16.33,16.36,91349.0,15.5046,15.514,15.4856,15.514,91349.0
2020-09-14 12:40:00,16.36,16.37,16.35,16.36,200771.0,15.514,15.5235,15.5046,15.514,200771.0
2020-09-14 12:45:00,16.36,16.36,16.34,16.35,60023.0,15.514,15.514,15.4951,15.5046,60023.0
2020-09-14 12:50:00,16.35,16.36,16.34,16.36,74664.0,15.5046,15.514,15.4951,15.514,74664.0
2020-09-14 12:55:00,16.36,16.37,16.35,16.36,46536.0,15.514,15.5235,15.5046,15.514,46536.0
2020-09-14 13:00:00,16.36,16.37,16.35,16.36,153765.0,15.514,15.5235,15.5046,15.514,153765.0
2020-09-14 13:05:00,16.36,16.37,16.34,16.36,221754.0,15.514,15.5235,15.4951,15.514,221754.0
2020-09-14 13:10:00,16.36,16.36,16.34,16.36,80475.0,15.514,15.514,15.4951,15.514,80475.0
2020-09-14 13:15:00,16.36,16.37,16.31,16.31,230267.0,15.514,15.5235,15.4666,15.4666,230267.0
2020-09-14 13:20:00,16.32,16.35,16.3,16.34,106819.0,15.4761,15.5046,15.4571,15.4951,106819.0
2020-09-14 13:25:00,16.34,16.37,16.32,16.36,62089.0,15.4951,15.5235,15.4761,15.514,62089.0
2020-09-14 13:30:00,16.36,16.37,16.34,16.36,119194.0,15.514,15.5235,15.4951,15.514,119194.0
2020-09-14 13:35:00,16.36,16.37,16.34,16.36,52725.0,15.514,15.5235,15.4951,15.514,52725.0
2020-09-14 13:40:00,16.36,16.36,16.34,16.36,83460.0,15.514,15.514,15.4951,15.514,83460.0
2020-09-14 13:45:00,16.35,16.4,16.35,16.38,199958.0,15.5046,15.552,15.5046,15.533,199958.0
2020-09-14 13:50:00,16.37,16.38,16.34,16.35,117494.0,15.5235,15.533,15.4951,15.5046,117494.0
2020-09-14 13:55:00,16.35,16.36,16.34,16.35,95581.0,15.5046,15.514,15.4951,15.5046,95581.0
2020-09-14 14:00:00,16.35,16.37,16.34,16.35,138601.0,15.5046,15.5235,15.4951,15.5046,138601.0
2020-09-14 14:05:00,16.35,16.36,16.34,16.35,128548.0,15.5046,15.514,15.4951,15.5046,128548.0
2020-09-14 14:10:00,16.35,16.35,16.33,16.34,114109.0,15.5046,15.5046,15.4856,15.4951,114109.0
2020-09-14 14:15:00,16.34,16.34,16.32,16.32,125292.0,15.4951,15.4951,15.4761,15.4761,125292.0
2020-09-14 14:20:00,16.32,16.35,16.32,16.34,149405.0,15.4761,15.5046,15.4761,15.4951,149405.0
2020-09-14 14:25:00,16.33,16.34,16.32,16.33,103545.0,15.4856,15.4951,15.4761,15.4856,103545.0
2020-09-14 14:30:00,16.33,16.36,16.33,16.35,90072.0,15.4856,15.514,15.4856,15.5046,90072.0
2020-09-14 14:35:00,16.35,16.36,16.34,16.35,70211.0,15.5046,15.514,15.4951,15.5046,70211.0
2020-09-14 14:40:00,16.35,16.37,16.34,16.35,124105.0,15.5046,15.5235,15.4951,15.5046,124105.0
2020-09-14 14:45:00,16.36,16.37,16.34,16.36,115431.0,15.514,15.5235,15.4951,15.514,115431.0
2020-09-14 14:50:00,16.36,16.37,16.33,16.33,118698.0,15.514,15.5235,15.4856,15.4856,118698.0
2020-09-14 14:55:00,16.33,16.36,16.3,16.35,181912.0,15.4856,15.514,15.4571,15.5046,181912.0
2020-09-14 15:00:00,16.34,16.36,16.33,16.33,102116.0,15.4951,15.514,15.4856,15.4856,102116.0
2020-09-14 15:05:00,16.34,16.36,16.33,16.35,110724.0,15.4951,15.514,15.4856,15.5046,110724.0
2020-09-14 15:10:00,16.35,16.35,16.32,16.34,186631.0,15.5046,15.5046,15.4761,15.4951,186631.0
2020-09-14 15:15:00,16.33,16.37,16.32,16.36,205048.0,15.4856,15.5235,15.4761,15.514,205048.0
2020-09-14 15:20:00,16.36,16.37,16.32,16.36,232193.0,15.514,15.5235,15.4761,15.514,232193.0
2020-09-14 15:25:00,16.36,16.39,16.34,16.38,144101.0,15.514,15.5425,15.4951,15.533,144101.0
2020-09-14 15:30:00,16.38,16.4,16.38,16.39,186727.0,15.533,15.552,15.533,15.5425,186727.0
2020-09-14 15:35:00,16.39,16.41,16.38,16.39,197705.0,15.5425,15.5615,15.533,15.5425,197705.0
2020-09-14 15:40:00,16.39,16.41,16.39,16.39,389621.0,15.5425,15.5615,15.5425,15.5425,389621.0
2020-09-14 15:45:00,16.4,16.41,16.38,16.41,749417.0,15.552,15.5615,15.533,15.5615,749417.0
2020-09-14 15:50:00,16.41,16.43,16.36,16.37,877892.0,15.5615,15.5804,15.514,15.5235,877892.0
2020-09-14 15:55:00,16.37,16.38,16.32,16.36,1543935.0,15.5235,15.533,15.4761,15.514,1543935.0
2020-09-15 09:30:00,16.61,16.67,16.49,16.58,701703.0,15.7511,15.808,15.6373,15.7227,701703.0
2020-09-15 09:35:00,16.57,16.61,16.49,16.55,386170.0,15.7132,15.7511,15.6373,15.6942,386170.0
2020-09-15 09:40:00,16.55,16.68,16.54,16.64,540322.0,15.6942,15.8175,15.6847,15.7796,540322.0
2020-09-15 09:45:00,16.63,16.69,16.57,16.59,570058.0,15.7701,15.827,15.7132,15.7321,570058.0
2020-09-15 09:50:00,16.59,16.6,16.55,16.6,313448.0,15.7321,15.7416,15.6942,15.7416,313448.0
2020-09-15 09:55:00,16.6,16.61,16.57,16.59,410562.0,15.7416,15.7511,15.7132,15.7321,410562.0
2020-09-15 10:00:00,16.59,16.6,16.53,16.57,251311.0,15.7321,15.7416,15.6752,15.7132,251311.0
2020-09-15 10:05:00,16.57,16.58,16.48,16.49,437214.0,15.7132,15.7227,15.6278,15.6373,437214.0
2020-09-15 10:10:00,16.5,16.55,16.49,16.52,273804.0,15.6468,15.6942,15.6373,15.6658,273804.0
2020-09-15 10:15:00,16.51,16.58,16.49,16.57,125906.0,15.6563,15.7227,15.6373,15.7132,125906.0
2020-09-15 10:20:00,16.56,16.56,16.5,16.52,92106.0,15.7037,15.7037,15.6468,15.6658,92106.0
2020-09-15 10:25:00,16.52,16.59,16.51,16.59,208323.0,15.6658,15.7321,15.6563,15.7321,208323.0
2020-09-15 10:30:00,16.59,16.6,16.56,16.6,57239.0,15.7321,15.7416,15.7037,15.7416,57239.0
2020-09-15 10:35:00,16.6,16.6,16.55,16.55,209053.0,15.7416,15.7416,15.6942,15.6942,209053.0
2020-09-15 10:40:00,16.55,16.55,16.5,16.51,180917.0,15.6942,15.6942,15.6468,15.6563,180917.0
2020-09-15 10:45:00,16.51,16.55,16.49,16.54,160000.0,15.6563,15.6942,15.6373,15.6847,160000.0
2020-09-15 10:50:00,16.53,16.58,16.53,16.57,106618.0,15.6752,15.7227,15.6752,15.7132,106618.0
2020-09-15 10:55:00,16.56,16.58,16.55,16.57,77046.0,15.7037,15.7227,15.6942,15.7132,77046.0
2020-09-15 11:00:00,16.57,16.58,16.55,16.57,142062.0,15.7132,15.7227,15.6942,15.7132,142062.0
2020-09-15 11:05:00,16.57,16.59,16.56,16.57,132820.0,15.7132,15.7321,15.7037,15.7132,132820.0
2020-09-15 11:10:00,16.58,16.59,16.56,16.57,142329.0,15.7227,15.7321,15.7037,15.7132,142329.0
2020-09-15 11:15:00,16.57,16.58,16.56,16.57,60823.0,15.7132,15.7227,15.7037,15.7132,60823.0
2020-09-15 11:20:00,16.57,16.59,16.56,16.57,177651.0,15.7132,15.7321,15.7037,15.7132,177651.0
2020-09-15 11:25:00,16.57,16.58,16.56,16.57,115623.0,15.7132,15.7227,15.7037,15.7132,115623.0
2020-09-15 11:30:00,16.57,16.59,16.56,16.58,263814.0,15.7132,15.7321,15.7037,15.7227,263814.0
2020-09-15 11:35:00,16.58,16.59,16.56,16.57,149968.0,15.7227,15.7321,15.7037,15.7132,149968.0
2020-09-15 11:40:00,16.57,16.58,16.54,16.55,119989.0,15.7132,15.7227,15.6847,15.6942,119989.0
2020-09-15 11:45:00,16.55,16.58,16.53,16.58,64474.0,15.6942,15.7227,15.6752,15.7227,64474.0
2020-09-15 11:50:00,16.58,16.59,16.55,16.57,175103.0,15.7227,15.7321,15.6942,15.7132,175103.0
2020-09-15 11:55:00,16.57,16.58,16.56,16.57,81401.0,15.7132,15.7227,15.7037,15.7132,81401.0
2020-09-15 12:00:00,16.57,16.59,16.56,16.57,237629.0,15.7132,15.7321,15.7037,15.7132,237629.0
2020-09-15 12:05:00,16.57,16.61,16.57,16.58,482611.0,15.7132,15.7511,15.7132,15.7227,482611.0
2020-09-15 12:10:00,16.57,16.58,16.56,16.57,91069.0,15.7132,15.7227,15.7037,15.7132,91069.0
2020-09-15 12:15:00,16.57,16.59,16.57,16.57,306433.0,15.7132,15.7321,15.7132,15.7132,306433.0
2020-09-15 12:20:00,16.57,16.58,16.56,16.57,107103.0,15.7132,15.7227,15.7037,15.7132,107103.0
2020-09-15 12:25:00,16.57,16.58,16.56,16.57,115561.0,15.7132,15.7227,15.7037,15.7132,115561.0
2020-09-15 12:30:00,16.57,16.58,16.55,16.55,51415.0,15.7132,15.7227,15.6942,15.6942,51415.0
2020-09-15 12:35:00,16.55,16.56,16.54,16.55,73036.0,15.6942,15.7037,15.6847,15.6942,73036.0
2020-09-15 12:40:00,16.56,16.56,16.54,16.55,49696.0,15.7037,15.7037,15.6847,15.6942,49696.0
2020-09-15 12:45:00,16.54,16.56,16.53,16.54,115244.0,15.6847,15.7037,15.6752,15.6847,115244.0
2020-09-15 12:50:00,16.53,16.56,16.52,16.54,119244.0,15.6752,15.7037,15.6658,15.6847,119244.0
2020-09-15 12:55:00,16.55,16.58,16.53,16.58,116316.0,15.6942,15.7227,15.6752,15.7227,116316.0
2020-09-15 13:00:00,16.57,16.59,16.54,16.55,256062.0,15.7132,15.7321,15.6847,15.6942,256062.0
2020-09-15 13:05:00,16.55,16.58,16.54,16.57,60414.0,15.6942,15.7227,15.6847,15.7132,60414.0
2020-09-15 13:10:00,16.57,16.58,16.56,16.57,68965.0,15.7132,15.7227,15.7037,15.7132,68965.0
2020-09-15 13:15:00,16.56,16.57,16.56,16.56,43061.0,15.7037,15.7132,15.7037,15.7037,43061.0
2020-09-15 13:20:00,16.57,16.57,16.55,16.57,48428.0,15.7132,15.7132,15.6942,15.7132,48428.0
2020-09-15 13:25:00,16.57,16.58,16.56,16.57,148043.0,15.7132,15.7227,15.7037,15.7132,148043.0
2020-09-15 13:30:00,16.57,16.58,16.55,16.57,61197.0,15.7132,15.7227,15.6942,15.7132,61197.0
2020-09-15 13:35:00,16.57,16.58,16.56,16.57,74063.0,15.7132,15.7227,15.7037,15.7132,74063.0
2020-09-15 13:40:00,16.57,16.57,16.55,16.55,39108.0,15.7132,15.7132,15.6942,15.6942,39108.0
2020-09-15 13:45:00,16.55,16.58,16.55,16.57,42251.0,15.6942,15.7227,15.6942,15.7132,42251.0
2020-09-15 13:50:00,16.57,16.58,16.56,16.57,82639.0,15.7132,15.7227,15.7037,15.7132,82639.0
2020-09-15 13:55:00,16.57,16.58,16.55,16.57,121038.0,15.7132,15.7227,15.6942,15.7132,121038.0
2020-09-15 14:00:00,16.57,16.58,16.55,16.57,138354.0,15.7132,15.7227,15.6942,15.7132,138354.0
2020-09-15 14:05:00,16.57,16.58,16.56,16.57,70039.0,15.7132,15.7227,15.7037,15.7132,70039.0
2020-09-15 14:10:00,16.57,16.59,16.56,16.58,173896.0,15.7132,15.7321,15.7037,15.7227,173896.0
2020-09-15 14:15:00,16.58,16.59,16.56,16.57,269964.0,15.7227,15.7321,15.7037,15.7132,269964.0
2020-09-15 14:20:00,16.57,16.59,16.56,16.57,237643.0,15.7132,15.7321,15.7037,15.7132,237643.0
2020-09-15 14:25:00,16.58,16.58,16.55,16.55,188407.0,15.7227,15.7227,15.6942,15.6942,188407.0
2020-09-15 14:30:00,16.55,16.57,16.52,16.55,173377.0,15.6942,15.7132,15.6658,15.6942,173377.0
2020-09-15 14:35:00,16.55,16.57,16.54,16.56,76886.0,15.6942,15.7132,15.6847,15.7037,76886.0
2020-09-15 14:40:00,16.56,16.57,16.54,16.55,61321.0,15.7037,15.7132,15.6847,15.6942,61321.0
2020-09-15 14:45:00,16.55,16.58,16.55,16.57,113531.0,15.6942,15.7227,15.6942,15.7132,113531.0
2020-09-15 14:50:00,16.57,16.57,16.55,16.57,92722.0,15.7132,15.7132,15.6942,15.7132,92722.0
2020-09-15 14:55:00,16.56,16.59,16.55,16.57,215996.0,15.7037,15.7321,15.6942,15.7132,215996.0
2020-09-15 15:00:00,16.58,16.58,16.56,16.57,70888.0,15.7227,15.7227,15.7037,15.7132,70888.0
2020-09-15 15:05:00,16.57,16.58,16.54,16.56,174735.0,15.7132,15.7227,15.6847,15.7037,174735.0
2020-09-15 15:10:00,16.55,16.57,16.55,16.55,79493.0,15.6942,15.7132,15.6942,15.6942,79493.0
2020-09-15 15:15:00,16.55,16.58,16.55,16.57,199925.0,15.6942,15.7227,15.6942,15.7132,199925.0
2020-09-15 15:20:00,16.57,16.57,16.52,16.52,110139.0,15.7132,15.7132,15.6658,15.6658,110139.0
2020-09-15 15:25:00,16.53,16.55,16.53,16.53,158132.0,15.6752,15.6942,15.6752,15.6752,158132.0
2020-09-15 15:30:00,16.53,16.54,16.49,16.5,305135.0,15.6752,15.6847,15.6373,15.6468,305135.0
2020-09-15 15:35:00,16.5,16.51,16.44,16.46,657411.0,15.6468,15.6563,15.5899,15.6089,657411.0
2020-09-15 15:40:00,16.46,16.47,16.41,16.41,276232.0,15.6089,15.6183,15.5615,15.5615,276232.0
2020-09-15 15:45:00,16.42,16.43,16.4,16.43,338064.0,15.5709,15.5804,15.552,15.5804,338064.0
2020-09-15 15:50:00,16.43,16.43,16.39,16.43,634237.0,15.5804,15.5804,15.5425,15.5804,634237.0
2020-09-15 15:55:00,16.42,16.43,16.39,16.41,745448.0,15.5709,15.5804,15.5425,15.5615,745448.0
2020-09-16 09:30:00,16.55,16.56,16.38,16.4,582575.0,15.6942,15.7037,15.533,15.552,582575.0
2020-09-16 09:35:00,16.41,16.42,16.31,16.34,269000.0,15.5615,15.5709,15.4666,15.4951,269000.0
2020-09-16 09:40:00,16.34,16.41,16.32,16.4,463472.0,15.4951,15.5615,15.4761,15.552,463472.0
2020-09-16 09:45:00,16.4,17.03,16.4,17.01,4414951.0,15.552,16.1494,15.552,16.1304,4414951.0
2020-09-16 09:50:00,17.0,17.15,16.89,16.96,1993071.0,16.1209,16.2632,16.0166,16.083,1993071.0
2020-09-16 09:55:00,16.96,17.03,16.88,17.0,541861.0,16.083,16.1494,16.0071,16.1209,541861.0
2020-09-16 10:00:00,16.99,17.01,16.86,16.86,828748.0,16.1115,16.1304,15.9882,15.9882,828748.0
2020-09-16 10:05:00,16.86,16.91,16.79,16.86,419843.0,15.9882,16.0356,15.9218,15.9882,419843.0
2020-09-16 10:10:00,16.87,16.89,16.81,16.82,276154.0,15.9977,16.0166,15.9408,15.9503,276154.0
2020-09-16 10:15:00,16.81,16.83,16.76,16.8,281468.0,15.9408,15.9597,15.8934,15.9313,281468.0
2020-09-16 10:20:00,16.8,16.91,16.79,16.89,377968.0,15.9313,16.0356,15.9218,16.0166,377968.0
2020-09-16 10:25:00,16.89,16.91,16.85,16.89,193149.0,16.0166,16.0356,15.9787,16.0166,193149.0
2020-09-16 10:30:00,16.88,16.93,16.87,16.88,148864.0,16.0071,16.0546,15.9977,16.0071,148864.0
2020-09-16 10:35:00,16.88,16.91,16.87,16.9,213318.0,16.0071,16.0356,15.9977,16.0261,213318.0
2020-09-16 10:40:00,16.9,16.96,16.89,16.9,154879.0,16.0261,16.083,16.0166,16.0261,154879.0
2020-09-16 10:45:00,16.9,16.93,16.89,16.93,125272.0,16.0261,16.0546,16.0166,16.0546,125272.0
2020-09-16 10:50:00,16.93,16.94,16.89,16.89,303481.0,16.0546,16.064,16.0166,16.0166,303481.0
2020-09-16 10:55:00,16.89,16.91,16.88,16.89,254138.0,16.0166,16.0356,16.0071,16.0166,254138.0
2020-09-16 11:00:00,16.89,16.92,16.88,16.91,361922.0,16.0166,16.0451,16.0071,16.0356,361922.0
2020-09-16 11:05:00,16.91,16.99,16.9,16.91,508411.0,16.0356,16.1115,16.0261,16.0356,508411.0
2020-09-16 11:10:00,16.91,16.92,16.85,16.89,215930.0,16.0356,16.0451,15.9787,16.0166,215930.0
2020-09-16 11:15:00,16.9,16.96,16.88,16.95,169972.0,16.0261,16.083,16.0071,16.0735,169972.0
2020-09-16 11:20:00,16.95,16.99,16.93,16.97,204502.0,16.0735,16.1115,16.0546,16.0925,204502.0
2020-09-16 11:25:00,16.97,17.01,16.96,17.0,310594.0,16.0925,16.1304,16.083,16.1209,310594.0
2020-09-16 11:30:00,17.0,17.01,16.97,16.98,339187.0,16.1209,16.1304,16.0925,16.102,339187.0
2020-09-16 11:35:00,16.98,17.0,16.97,16.99,93649.0,16.102,16.1209,16.0925,16.1115,93649.0
2020-09-16 11:40:00,16.99,16.99,16.93,16.93,154528.0,16.1115,16.1115,16.0546,16.0546,154528.0
2020-09-16 11:45:00,16.93,16.94,16.87,16.89,374483.0,16.0546,16.064,15.9977,16.0166,374483.0
2020-09-16 11:50:00,16.89,16.91,16.87,16.87,91592.0,16.0166,16.0356,15.9977,15.9977,91592.0
2020-09-16 11:55:00,16.87,16.89,16.84,16.88,212014.0,15.9977,16.0166,15.9692,16.0071,212014.0
2020-09-16 12:00:00,16.88,16.9,16.85,16.86,101222.0,16.0071,16.0261,15.9787,15.9882,101222.0
2020-09-16 12:05:00,16.86,16.87,16.85,16.85,59488.0,15.9882,15.9977,15.9787,15.9787,59488.0
2020-09-16 12:10:00,16.85,16.88,16.83,16.88,92578.0,15.9787,16.0071,15.9597,16.0071,92578.0
2020-09-16 12:15:00,16.88,16.9,16.85,16.89,151063.0,16.0071,16.0261,15.9787,16.0166,151063.0
2020-09-16 12:20:00,16.89,16.91,16.88,16.89,133046.0,16.0166,16.0356,16.0071,16.0166,133046.0
2020-09-16 12:25:00,16.89,16.9,16.87,16.9,81494.0,16.0166,16.0261,15.9977,16.0261,81494.0
2020-09-16 12:30:00,16.89,16.9,16.88,16.88,104279.0,16.0166,16.0261,16.0071,16.0071,104279.0
2020-09-16 12:35:00,16.89,16.9,16.88,16.89,60574.0,16.0166,16.0261,16.0071,16.0166,60574.0
2020-09-16 12:40:00,16.89,16.9,16.87,16.9,150347.0,16.0166,16.0261,15.9977,16.0261,150347.0
2020-09-16 12:45:00,16.89,16.9,16.86,16.86,102372.0,16.0166,16.0261,15.9882,15.9882,102372.0
2020-09-16 12:50:00,16.86,16.87,16.85,16.87,58794.0,15.9882,15.9977,15.9787,15.9977,58794.0
2020-09-16 12:55:00,16.87,16.9,16.86,16.89,91810.0,15.9977,16.0261,15.9882,16.0166,91810.0
2020-09-16 13:00:00,16.88,16.9,16.87,16.88,62578.0,16.0071,16.0261,15.9977,16.0071,62578.0
2020-09-16 13:05:00,16.89,16.89,16.85,16.88,91946.0,16.0166,16.0166,15.9787,16.0071,91946.0
2020-09-16 13:10:00,16.88,16.9,16.86,16.89,101676.0,16.0071,16.0261,15.9882,16.0166,101676.0
2020-09-16 13:15:00,16.88,16.89,16.86,16.89,54329.0,16.0071,16.0166,15.9882,16.0166,54329.0
2020-09-16 13:20:00,16.89,16.9,16.88,16.89,132459.0,16.0166,16.0261,16.0071,16.0166,132459.0
2020-09-16 13:25:00,16.88,16.88,16.85,16.87,87210.0,16.0071,16.0071,15.9787,15.9977,87210.0
2020-09-16 13:30:00,16.87,16.87,16.82,16.84,244251.0,15.9977,15.9977,15.9503,15.9692,244251.0
2020-09-16 13:35:00,16.84,16.84,16.81,16.82,92549.0,15.9692,15.9692,15.9408,15.9503,92549.0
2020-09-16 13:40:00,16.82,16.84,16.8,16.83,105195.0,15.9503,15.9692,15.9313,15.9597,105195.0
2020-09-16 13:45:00,16.83,16.86,16.82,16.82,124790.0,15.9597,15.9882,15.9503,15.9503,124790.0
2020-09-16 13:50:00,16.82,16.84,16.82,16.84,40489.0,15.9503,15.9692,15.9503,15.9692,40489.0
2020-09-16 13:55:00,16.84,16.88,16.81,16.86,139011.0,15.9692,16.0071,15.9408,15.9882,139011.0
2020-09-16 14:00:00,16.86,16.91,16.85,16.89,234421.0,15.9882,16.0356,15.9787,16.0166,234421.0
2020-09-16 14:05:00,16.89,16.9,16.83,16.87,159762.0,16.0166,16.0261,15.9597,15.9977,159762.0
2020-09-16 14:10:00,16.88,16.91,16.85,16.89,348889.0,16.0071,16.0356,15.9787,16.0166,348889.0
2020-09-16 14:15:00,16.89,16.92,16.88,16.89,390303.0,16.0166,16.0451,16.0071,16.0166,390303.0
2020-09-16 14:20:00,16.89,16.91,16.88,16.89,197712.0,16.0166,16.0356,16.0071,16.0166,197712.0
2020-09-16 14:25:00,16.9,16.9,16.87,16.9,95356.0,16.0261,16.0261,15.9977,16.0261,95356.0
2020-09-16 14:30:00,16.9,16.95,16.88,16.89,942017.0,16.0261,16.0735,16.0071,16.0166,942017.0
2020-09-16 14:35:00,16.9,16.94,16.88,16.94,282278.0,16.0261,16.064,16.0071,16.064,282278.0
2020-09-16 14:40:00,16.94,16.95,16.88,16.88,203364.0,16.064,16.0735,16.0071,16.0071,203364.0
2020-09-16 14:45:00,16.89,16.89,16.85,16.88,192151.0,16.0166,16.0166,15.9787,16.0071,192151.0
2020-09-16 14:50:00,16.88,16.88,16.8,16.81,172479.0,16.0071,16.0071,15.9313,15.9408,172479.0
2020-09-16 14:55:00,16.8,16.87,16.79,16.86,151099.0,15.9313,15.9977,15.9218,15.9882,151099.0
2020-09-16 15:00:00,16.87,16.9,16.86,16.89,169853.0,15.9977,16.0261,15.9882,16.0166,169853.0
2020-09-16 15:05:00,16.89,16.89,16.83,16.83,139787.0,16.0166,16.0166,15.9597,15.9597,139787.0
2020-09-16 15:10:00,16.83,16.84,16.74,16.79,341584.0,15.9597,15.9692,15.8744,15.9218,341584.0
2020-09-16 15:15:00,16.78,16.8,16.71,16.8,247806.0,15.9123,15.9313,15.8459,15.9313,247806.0
2020-09-16 15:20:00,16.79,16.81,16.76,16.78,143595.0,15.9218,15.9408,15.8934,15.9123,143595.0
2020-09-16 15:25:00,16.78,16.8,16.76,16.8,177947.0,15.9123,15.9313,15.8934,15.9313,177947.0
2020-09-16 15:30:00,16.8,16.8,16.75,16.8,213494.0,15.9313,15.9313,15.8839,15.9313,213494.0
2020-09-16 15:35:00,16.81,16.83,16.78,16.8,236579.0,15.9408,15.9597,15.9123,15.9313,236579.0
2020-09-16 15:40:00,16.79,16.83,16.76,16.82,198617.0,15.9218,15.9597,15.8934,15.9503,198617.0
2020-09-16 15:45:00,16.82,16.89,16.82,16.83,289754.0,15.9503,16.0166,15.9503,15.9597,289754.0
2020-09-16 15:50:00,16.83,16.85,16.8,16.82,352627.0,15.9597,15.9787,15.9313,15.9503,352627.0
2020-09-16 15:55:00,16.82,16.82,16.76,16.79,815869.0,15.9503,15.9503,15.8934,15.9218,815869.0
2020-09-17 09:30:00,16.65,16.65,16.45,16.57,926387.0,15.789,15.789,15.5994,15.7132,926387.0
2020-09-17 09:35:00,16.57,16.7,16.55,16.65,427591.0,15.7132,15.8365,15.6942,15.789,427591.0
2020-09-17 09:40:00,16.65,16.68,16.54,16.58,268905.0,15.789,15.8175,15.6847,15.7227,268905.0
2020-09-17 09:45:00,16.59,16.69,16.58,16.61,208722.0,15.7321,15.827,15.7227,15.7511,208722.0
2020-09-17 09:50:00,16.61,16.77,16.61,16.77,240215.0,15.7511,15.9028,15.7511,15.9028,240215.0
2020-09-17 09:55:00,16.77,16.83,16.75,16.83,250396.0,15.9028,15.9597,15.8839,15.9597,250396.0
2020-09-17 10:00:00,16.83,16.9,16.82,16.9,386616.0,15.9597,16.0261,15.9503,16.0261,386616.0
2020-09-17 10:05:00,16.9,17.0,16.88,16.94,353420.0,16.0261,16.1209,16.0071,16.064,353420.0
2020-09-17 10:10:00,16.94,17.04,16.93,16.96,395339.0,16.064,16.1589,16.0546,16.083,395339.0
2020-09-17 10:15:00,16.96,17.01,16.92,16.95,664948.0,16.083,16.1304,16.0451,16.0735,664948.0
2020-09-17 10:20:00,16.95,17.01,16.88,16.9,524987.0,16.0735,16.1304,16.0071,16.0261,524987.0
2020-09-17 10:25:00,16.91,16.98,16.89,16.92,290664.0,16.0356,16.102,16.0166,16.0451,290664.0
2020-09-17 10:30:00,16.93,17.0,16.9,16.99,225018.0,16.0546,16.1209,16.0261,16.1115,225018.0
2020-09-17 10:35:00,16.99,17.0,16.91,16.97,122682.0,16.1115,16.1209,16.0356,16.0925,122682.0
2020-09-17 10:40:00,16.98,17.0,16.93,16.98,186882.0,16.102,16.1209,16.0546,16.102,186882.0
2020-09-17 10:45:00,16.99,17.01,16.96,16.99,199117.0,16.1115,16.1304,16.083,16.1115,199117.0
2020-09-17 10:50:00,16.98,17.03,16.97,17.02,173255.0,16.102,16.1494,16.0925,16.1399,173255.0
2020-09-17 10:55:00,17.02,17.02,16.95,16.96,113536.0,16.1399,16.1399,16.0735,16.083,113536.0
2020-09-17 11:00:00,16.96,16.99,16.93,16.95,436916.0,16.083,16.1115,16.0546,16.0735,436916.0
2020-09-17 11:05:00,16.95,16.97,16.92,16.96,137513.0,16.0735,16.0925,16.0451,16.083,137513.0
2020-09-17 11:10:00,16.96,16.99,16.93,16.95,118343.0,16.083,16.1115,16.0546,16.0735,118343.0
2020-09-17 11:15:00,16.95,16.99,16.93,16.94,138181.0,16.0735,16.1115,16.0546,16.064,138181.0
2020-09-17 11:20:00,16.94,16.97,16.93,16.94,110613.0,16.064,16.0925,16.0546,16.064,110613.0
2020-09-17 11:25:00,16.94,16.96,16.92,16.95,106450.0,16.064,16.083,16.0451,16.0735,106450.0
2020-09-17 11:30:00,16.95,16.97,16.92,16.93,99673.0,16.0735,16.0925,16.0451,16.0546,99673.0
2020-09-17 11:35:00,16.93,16.95,16.92,16.94,81300.0,16.0546,16.0735,16.0451,16.064,81300.0
2020-09-17 11:40:00,16.94,16.95,16.9,16.93,164793.0,16.064,16.0735,16.0261,16.0546,164793.0
2020-09-17 11:45:00,16.94,16.96,16.93,16.94,121355.0,16.064,16.083,16.0546,16.064,121355.0
2020-09-17 11:50:00,16.94,16.96,16.92,16.95,85500.0,16.064,16.083,16.0451,16.0735,85500.0
2020-09-17 11:55:00,16.95,16.96,16.91,16.92,128129.0,16.0735,16.083,16.0356,16.0451,128129.0
2020-09-17 12:00:00,16.92,16.96,16.91,16.94,131043.0,16.0451,16.083,16.0356,16.064,131043.0
2020-09-17 12:05:00,16.94,16.95,16.9,16.92,63561.0,16.064,16.0735,16.0261,16.0451,63561.0
2020-09-17 12:10:00,16.92,16.93,16.88,16.89,108218.0,16.0451,16.0546,16.0071,16.0166,108218.0
2020-09-17 12:15:00,16.9,16.9,16.84,16.88,127706.0,16.0261,16.0261,15.9692,16.0071,127706.0
2020-09-17 12:20:00,16.88,16.91,16.87,16.91,81691.0,16.0071,16.0356,15.9977,16.0356,81691.0
2020-09-17 12:25:00,16.91,16.93,16.88,16.91,89316.0,16.0356,16.0546,16.0071,16.0356,89316.0
2020-09-17 12:30:00,16.91,16.94,16.89,16.94,118968.0,16.0356,16.064,16.0166,16.064,118968.0
2020-09-17 12:35:00,16.94,16.99,16.92,16.98,443389.0,16.064,16.1115,16.0451,16.102,443389.0
2020-09-17 12:40:00,16.98,17.04,16.97,17.02,231542.0,16.102,16.1589,16.0925,16.1399,231542.0
2020-09-17 12:45:00,17.01,17.02,16.9,16.91,296469.0,16.1304,16.1399,16.0261,16.0356,296469.0
2020-09-17 12:50:00,16.91,16.93,16.89,16.9,207092.0,16.0356,16.0546,16.0166,16.0261,207092.0
2020-09-17 12:55:00,16.9,16.95,16.89,16.95,151779.0,16.0261,16.0735,16.0166,16.0735,151779.0
2020-09-17 13:00:00,16.95,16.96,16.91,16.93,246317.0,16.0735,16.083,16.0356,16.0546,246317.0
2020-09-17 13:05:00,16.93,16.94,16.92,16.94,79015.0,16.0546,16.064,16.0451,16.064,79015.0
2020-09-17 13:10:00,16.93,16.93,16.9,16.91,133052.0,16.0546,16.0546,16.0261,16.0356,133052.0
2020-09-17 13:15:00,16.91,16.91,16.87,16.89,77918.0,16.0356,16.0356,15.9977,16.0166,77918.0
2020-09-17 13:20:00,16.89,16.95,16.89,16.95,241417.0,16.0166,16.0735,16.0166,16.0735,241417.0
2020-09-17 13:25:00,16.94,16.97,16.92,16.92,282559.0,16.064,16.0925,16.0451,16.0451,282559.0
2020-09-17 13:30:00,16.92,16.92,16.87,16.89,365681.0,16.0451,16.0451,15.9977,16.0166,365681.0
2020-09-17 13:35:00,16.89,16.9,16.87,16.89,127621.0,16.0166,16.0261,15.9977,16.0166,127621.0
2020-09-17 13:40:00,16.89,16.92,16.88,16.91,370824.0,16.0166,16.0451,16.0071,16.0356,370824.0
2020-09-17 13:45:00,16.91,16.96,16.9,16.96,289134.0,16.0356,16.083,16.0261,16.083,289134.0
2020-09-17 13:50:00,16.96,16.98,16.95,16.97,99632.0,16.083,16.102,16.0735,16.0925,99632.0
2020-09-17 13:55:00,16.96,16.98,16.94,16.97,168093.0,16.083,16.102,16.064,16.0925,168093.0
2020-09-17 14:00:00,16.97,17.03,16.97,17.03,155813.0,16.0925,16.1494,16.0925,16.1494,155813.0
2020-09-17 14:05:00,17.03,17.1,17.02,17.09,408132.0,16.1494,16.2158,16.1399,16.2063,408132.0
2020-09-17 14:10:00,17.1,17.14,17.08,17.13,403276.0,16.2158,16.2537,16.1968,16.2442,403276.0
2020-09-17 14:15:00,17.14,17.16,17.13,17.16,303326.0,16.2537,16.2727,16.2442,16.2727,303326.0
2020-09-17 14:20:00,17.16,17.2,17.14,17.19,602249.0,16.2727,16.3106,16.2537,16.3011,602249.0
2020-09-17 14:25:00,17.19,17.2,17.15,17.18,250255.0,16.3011,16.3106,16.2632,16.2916,250255.0
2020-09-17 14:30:00,17.18,17.19,17.17,17.18,289188.0,16.2916,16.3011,16.2822,16.2916,289188.0
2020-09-17 14:35:00,17.17,17.18,17.06,17.07,202553.0,16.2822,16.2916,16.1778,16.1873,202553.0
2020-09-17 14:40:00,17.07,17.07,17.02,17.03,292244.0,16.1873,16.1873,16.1399,16.1494,292244.0
2020-09-17 14:45:00,17.03,17.08,17.02,17.03,344292.0,16.1494,16.1968,16.1399,16.1494,344292.0
2020-09-17 14:50:00,17.04,17.05,16.98,17.01,614180.0,16.1589,16.1684,16.102,16.1304,614180.0
2020-09-17 14:55:00,17.01,17.04,16.98,17.0,490139.0,16.1304,16.1589,16.102,16.1209,490139.0
2020-09-17 15:00:00,17.0,17.01,16.9,16.92,348986.0,16.1209,16.1304,16.0261,16.0451,348986.0
2020-09-17 15:05:00,16.91,16.94,16.9,16.94,151513.0,16.0356,16.064,16.0261,16.064,151513.0
2020-09-17 15:10:00,16.94,17.0,16.93,16.99,285258.0,16.064,16.1209,16.0546,16.1115,285258.0
2020-09-17 15:15:00,16.99,17.0,16.93,16.94,136597.0,16.1115,16.1209,16.0546,16.064,136597.0
2020-09-17 15:20:00,16.94,16.97,16.93,16.96,169777.0,16.064,16.0925,16.0546,16.083,169777.0
2020-09-17 15:25:00,16.97,17.06,16.96,17.02,626095.0,16.0925,16.1778,16.083,16.1399,626095.0
2020-09-17 15:30:00,17.01,17.03,16.98,17.0,863167.0,16.1304,16.1494,16.102,16.1209,863167.0
2020-09-17 15:35:00,17.0,17.01,16.97,17.0,470447.0,16.1209,16.1304,16.0925,16.1209,470447.0
2020-09-17 15:40:00,17.0,17.01,16.97,16.98,286010.0,16.1209,16.1304,16.0925,16.102,286010.0
2020-09-17 15:45:00,16.98,17.03,16.96,17.01,655691.0,16.102,16.1494,16.083,16.1304,655691.0
2020-09-17 15:50:00,17.0,17.07,17.0,17.05,576730.0,16.1209,16.1873,16.1209,16.1684,576730.0
2020-09-17 15:55:00,17.05,17.07,17.02,17.03,916871.0,16.1684,16.1873,16.1399,16.1494,916871.0
2020-09-18 09:30:00,17.05,17.18,17.02,17.14,1864164.0,16.1684,16.2916,16.1399,16.2537,1864164.0
2020-09-18 09:35:00,17.13,17.34,17.12,17.27,845035.0,16.2442,16.4434,16.2347,16.377,845035.0
2020-09-18 09:40:00,17.28,17.29,17.17,17.21,500105.0,16.3865,16.3959,16.2822,16.3201,500105.0
2020-09-18 09:45:00,17.22,17.23,17.07,17.1,528718.0,16.3296,16.3391,16.1873,16.2158,528718.0
2020-09-18 09:50:00,17.1,17.2,17.09,17.19,235618.0,16.2158,16.3106,16.2063,16.3011,235618.0
2020-09-18 09:55:00,17.19,17.29,17.17,17.28,310844.0,16.3011,16.3959,16.2822,16.3865,310844.0
2020-09-18 10:00:00,17.28,17.42,17.27,17.42,347694.0,16.3865,16.5192,16.377,16.5192,347694.0
2020-09-18 10:05:00,17.42,17.46,17.39,17.42,355676.0,16.5192,16.5572,16.4908,16.5192,355676.0
2020-09-18 10:10:00,17.42,17.47,17.36,17.46,376115.0,16.5192,16.5666,16.4623,16.5572,376115.0
2020-09-18 10:15:00,17.46,17.5,17.39,17.41,439082.0,16.5572,16.5951,16.4908,16.5097,439082.0
2020-09-18 10:20:00,17.41,17.42,17.25,17.28,946414.0,16.5097,16.5192,16.358,16.3865,946414.0
2020-09-18 10:25:00,17.29,17.32,17.25,17.29,446836.0,16.3959,16.4244,16.358,16.3959,446836.0
2020-09-18 10:30:00,17.3,17.31,17.25,17.26,356384.0,16.4054,16.4149,16.358,16.3675,356384.0
2020-09-18 10:35:00,17.25,17.27,17.24,17.27,136682.0,16.358,16.377,16.3485,16.377,136682.0
2020-09-18 10:40:00,17.27,17.28,17.24,17.26,188748.0,16.377,16.3865,16.3485,16.3675,188748.0
2020-09-18 10:45:00,17.27,17.28,17.24,17.26,320824.0,16.377,16.3865,16.3485,16.3675,320824.0
2020-09-18 10:50:00,17.26,17.27,17.21,17.21,167081.0,16.3675,16.377,16.3201,16.3201,167081.0
2020-09-18 10:55:00,17.22,17.27,17.21,17.23,159685.0,16.3296,16.377,16.3201,16.3391,159685.0
2020-09-18 11:00:00,17.24,17.26,17.21,17.25,156359.0,16.3485,16.3675,16.3201,16.358,156359.0
2020-09-18 11:05:00,17.25,17.28,17.24,17.25,130314.0,16.358,16.3865,16.3485,16.358,130314.0
2020-09-18 11:10:00,17.25,17.25,17.21,17.24,107097.0,16.358,16.358,16.3201,16.3485,107097.0
2020-09-18 11:15:00,17.24,17.27,17.23,17.25,110581.0,16.3485,16.377,16.3391,16.358,110581.0
2020-09-18 11:20:00,17.25,17.27,17.25,17.26,160999.0,16.358,16.377,16.358,16.3675,160999.0
2020-09-18 11:25:00,17.26,17.28,17.25,17.26,207296.0,16.3675,16.3865,16.358,16.3675,207296.0
2020-09-18 11:30:00,17.26,17.27,17.23,17.23,186849.0,16.3675,16.377,16.3391,16.3391,186849.0
2020-09-18 11:35:00,17.23,17.25,17.21,17.22,95577.0,16.3391,16.358,16.3201,16.3296,95577.0
2020-09-18 11:40:00,17.23,17.25,17.21,17.22,97392.0,16.3391,16.358,16.3201,16.3296,97392.0
2020-09-18 11:45:00,17.22,17.27,17.21,17.26,134760.0,16.3296,16.377,16.3201,16.3675,134760.0
2020-09-18 11:50:00,17.26,17.26,17.22,17.23,63726.0,16.3675,16.3675,16.3296,16.3391,63726.0
2020-09-18 11:55:00,17.23,17.25,17.22,17.24,43749.0,16.3391,16.358,16.3296,16.3485,43749.0
2020-09-18 12:00:00,17.23,17.29,17.22,17.26,804309.0,16.3391,16.3959,16.3296,16.3675,804309.0
2020-09-18 12:05:00,17.26,17.28,17.25,17.26,114622.0,16.3675,16.3865,16.358,16.3675,114622.0
2020-09-18 12:10:00,17.26,17.26,17.17,17.19,293845.0,16.3675,16.3675,16.2822,16.3011,293845.0
2020-09-18 12:15:00,17.19,17.2,17.16,17.18,119848.0,16.3011,16.3106,16.2727,16.2916,119848.0
2020-09-18 12:20:00,17.18,17.2,17.16,17.18,94772.0,16.2916,16.3106,16.2727,16.2916,94772.0
2020-09-18 12:25:00,17.18,17.23,17.16,17.21,120385.0,16.2916,16.3391,16.2727,16.3201,120385.0
2020-09-18 12:30:00,17.21,17.22,17.18,17.21,117919.0,16.3201,16.3296,16.2916,16.3201,117919.0
2020-09-18 12:35:00,17.21,17.27,17.2,17.26,348655.0,16.3201,16.377,16.3106,16.3675,348655.0
2020-09-18 12:40:00,17.26,17.26,17.2,17.21,182306.0,16.3675,16.3675,16.3106,16.3201,182306.0
2020-09-18 12:45:00,17.21,17.27,17.2,17.25,100504.0,16.3201,16.377,16.3106,16.358,100504.0
2020-09-18 12:50:00,17.24,17.25,17.21,17.22,97665.0,16.3485,16.358,16.3201,16.3296,97665.0
2020-09-18 12:55:00,17.22,17.23,17.19,17.21,100615.0,16.3296,16.3391,16.3011,16.3201,100615.0
2020-09-18 13:00:00,17.21,17.23,17.18,17.23,118194.0,16.3201,16.3391,16.2916,16.3391,118194.0
2020-09-18 13:05:00,17.23,17.24,17.2,17.23,82850.0,16.3391,16.3485,16.3106,16.3391,82850.0
2020-09-18 13:10:00,17.23,17.25,17.2,17.23,80765.0,16.3391,16.358,16.3106,16.3391,80765.0
2020-09-18 13:15:00,17.23,17.24,17.2,17.23,87316.0,16.3391,16.3485,16.3106,16.3391,87316.0
2020-09-18 13:20:00,17.23,17.23,17.2,17.21,118203.0,16.3391,16.3391,16.3106,16.3201,118203.0
2020-09-18 13:25:00,17.21,17.22,17.12,17.13,194880.0,16.3201,16.3296,16.2347,16.2442,194880.0
2020-09-18 13:30:00,17.12,17.13,17.06,17.09,205190.0,16.2347,16.2442,16.1778,16.2063,205190.0
2020-09-18 13:35:00,17.09,17.11,17.04,17.09,211431.0,16.2063,16.2253,16.1589,16.2063,211431.0
2020-09-18 13:40:00,17.1,17.1,17.06,17.1,126465.0,16.2158,16.2158,16.1778,16.2158,126465.0
2020-09-18 13:45:00,17.09,17.14,17.07,17.13,102322.0,16.2063,16.2537,16.1873,16.2442,102322.0
2020-09-18 13:50:00,17.12,17.15,17.1,17.14,90326.0,16.2347,16.2632,16.2158,16.2537,90326.0
2020-09-18 13:55:00,17.14,17.15,17.12,17.13,80567.0,16.2537,16.2632,16.2347,16.2442,80567.0
2020-09-18 14:00:00,17.14,17.15,17.09,17.1,94713.0,16.2537,16.2632,16.2063,16.2158,94713.0
2020-09-18 14:05:00,17.1,17.11,17.08,17.1,118506.0,16.2158,16.2253,16.1968,16.2158,118506.0
2020-09-18 14:10:00,17.1,17.12,17.09,17.11,103897.0,16.2158,16.2347,16.2063,16.2253,103897.0
2020-09-18 14:15:00,17.11,17.13,17.07,17.07,94122.0,16.2253,16.2442,16.1873,16.1873,94122.0
2020-09-18 14:20:00,17.07,17.13,17.07,17.11,121550.0,16.1873,16.2442,16.1873,16.2253,121550.0
2020-09-18 14:25:00,17.12,17.13,17.1,17.11,126029.0,16.2347,16.2442,16.2158,16.2253,126029.0
2020-09-18 14:30:00,17.11,17.13,17.09,17.1,110343.0,16.2253,16.2442,16.2063,16.2158,110343.0
2020-09-18 14:35:00,17.1,17.1,17.07,17.1,95527.0,16.2158,16.2158,16.1873,16.2158,95527.0
2020-09-18 14:40:00,17.1,17.11,17.04,17.05,124532.0,16.2158,16.2253,16.1589,16.1684,124532.0
2020-09-18 14:45:00,17.05,17.08,17.03,17.04,173606.0,16.1684,16.1968,16.1494,16.1589,173606.0
2020-09-18 14:50:00,17.04,17.07,17.0,17.03,287553.0,16.1589,16.1873,16.1209,16.1494,287553.0
2020-09-18 14:55:00,17.03,17.06,17.02,17.05,102008.0,16.1494,16.1778,16.1399,16.1684,102008.0
2020-09-18 15:00:00,17.05,17.09,17.04,17.08,88976.0,16.1684,16.2063,16.1589,16.1968,88976.0
2020-09-18 15:05:00,17.07,17.09,17.06,17.09,95501.0,16.1873,16.2063,16.1778,16.2063,95501.0
2020-09-18 15:10:00,17.09,17.11,17.07,17.07,93276.0,16.2063,16.2253,16.1873,16.1873,93276.0
2020-09-18 15:15:00,17.07,17.09,17.06,17.07,88453.0,16.1873,16.2063,16.1778,16.1873,88453.0
2020-09-18 15:20:00,17.08,17.08,17.01,17.04,118156.0,16.1968,16.1968,16.1304,16.1589,118156.0
2020-09-18 15:25:00,17.04,17.09,17.03,17.09,159485.0,16.1589,16.2063,16.1494,16.2063,159485.0
2020-09-18 15:30:00,17.09,17.12,17.07,17.09,200321.0,16.2063,16.2347,16.1873,16.2063,200321.0
2020-09-18 15:35:00,17.09,17.1,17.06,17.09,335837.0,16.2063,16.2158,16.1778,16.2063,335837.0
2020-09-18 15:40:00,17.08,17.09,17.04,17.05,271962.0,16.1968,16.2063,16.1589,16.1684,271962.0
2020-09-18 15:45:00,17.04,17.05,16.97,16.99,594258.0,16.1589,16.1684,16.0925,16.1115,594258.0
2020-09-18 15:50:00,16.98,16.99,16.94,16.99,659603.0,16.102,16.1115,16.064,16.1115,659603.0
2020-09-18 15:55:00,16.98,17.01,16.97,17.0,979271.0,16.102,16.1304,16.0925,16.1209,979271.0
2020-09-21 09:30:00,16.51,16.51,15.92,16.05,1938054.0,15.6563,15.6563,15.0968,15.2201,1938054.0
2020-09-21 09:35:00,16.06,16.16,15.96,16.11,1098904.0,15.2296,15.3244,15.1347,15.277,1098904.0
2020-09-21 09:40:00,16.1,16.13,15.92,16.0,1010466.0,15.2675,15.2959,15.0968,15.1727,1010466.0
2020-09-21 09:45:00,15.99,16.09,15.96,16.07,691016.0,15.1632,15.258,15.1347,15.239,691016.0
2020-09-21 09:50:00,16.07,16.11,15.98,16.11,548742.0,15.239,15.277,15.1537,15.277,548742.0
2020-09-21 09:55:00,16.11,16.11,15.93,15.94,829384.0,15.277,15.277,15.1063,15.1158,829384.0
2020-09-21 10:00:00,15.95,15.97,15.68,15.74,1613043.0,15.1252,15.1442,14.8692,14.9261,1613043.0
2020-09-21 10:05:00,15.75,15.83,15.72,15.74,553155.0,14.9356,15.0114,14.9071,14.9261,553155.0
2020-09-21 10:10:00,15.74,15.86,15.73,15.8,338942.0,14.9261,15.0399,14.9166,14.983,338942.0
2020-09-21 10:15:00,15.79,15.82,15.72,15.8,337243.0,14.9735,15.002,14.9071,14.983,337243.0
2020-09-21 10:20:00,15.8,15.81,15.68,15.74,481124.0,14.983,14.9925,14.8692,14.9261,481124.0
2020-09-21 10:25:00,15.74,15.74,15.6,15.63,617618.0,14.9261,14.9261,14.7933,14.8218,617618.0
2020-09-21 10:30:00,15.63,15.64,15.52,15.53,780623.0,14.8218,14.8313,14.7175,14.727,780623.0
2020-09-21 10:35:00,15.54,15.56,15.41,15.45,1003276.0,14.7364,14.7554,14.6132,14.6511,1003276.0
2020-09-21 10:40:00,15.44,15.52,15.41,15.45,669481.0,14.6416,14.7175,14.6132,14.6511,669481.0
2020-09-21 10:45:00,15.44,15.69,15.44,15.67,467058.0,14.6416,14.8787,14.6416,14.8597,467058.0
2020-09-21 10:50:00,15.67,15.75,15.6,15.75,405791.0,14.8597,14.9356,14.7933,14.9356,405791.0
2020-09-21 10:55:00,15.74,15.78,15.73,15.75,442298.0,14.9261,14.964,14.9166,14.9356,442298.0
2020-09-21 11:00:00,15.75,15.86,15.71,15.85,254581.0,14.9356,15.0399,14.8976,15.0304,254581.0
2020-09-21 11:05:00,15.85,15.89,15.83,15.85,342825.0,15.0304,15.0683,15.0114,15.0304,342825.0
2020-09-21 11:10:00,15.85,15.85,15.71,15.72,162182.0,15.0304,15.0304,14.8976,14.9071,162182.0
2020-09-21 11:15:00,15.72,15.72,15.63,15.66,268644.0,14.9071,14.9071,14.8218,14.8502,268644.0
2020-09-21 11:20:00,15.65,15.73,15.65,15.7,191738.0,14.8408,14.9166,14.8408,14.8882,191738.0
2020-09-21 11:25:00,15.7,15.78,15.69,15.74,149362.0,14.8882,14.964,14.8787,14.9261,149362.0
2020-09-21 11:30:00,15.73,15.75,15.65,15.7,248435.0,14.9166,14.9356,14.8408,14.8882,248435.0
2020-09-21 11:35:00,15.7,15.75,15.64,15.7,237305.0,14.8882,14.9356,14.8313,14.8882,237305.0
2020-09-21 11:40:00,15.7,15.7,15.65,15.66,277597.0,14.8882,14.8882,14.8408,14.8502,277597.0
2020-09-21 11:45:00,15.65,15.73,15.63,15.7,215251.0,14.8408,14.9166,14.8218,14.8882,215251.0
2020-09-21 11:50:00,15.71,15.77,15.7,15.75,180662.0,14.8976,14.9545,14.8882,14.9356,180662.0
2020-09-21 11:55:00,15.75,15.78,15.73,15.76,99517.0,14.9356,14.964,14.9166,14.9451,99517.0
2020-09-21 12:00:00,15.76,15.86,15.75,15.85,115356.0,14.9451,15.0399,14.9356,15.0304,115356.0
2020-09-21 12:05:00,15.85,15.91,15.83,15.88,211667.0,15.0304,15.0873,15.0114,15.0589,211667.0
2020-09-21 12:10:00,15.88,15.88,15.79,15.79,176621.0,15.0589,15.0589,14.9735,14.9735,176621.0
2020-09-21 12:15:00,15.79,15.82,15.76,15.79,220627.0,14.9735,15.002,14.9451,14.9735,220627.0
2020-09-21 12:20:00,15.8,15.82,15.77,15.79,91867.0,14.983,15.002,14.9545,14.9735,91867.0
2020-09-21 12:25:00,15.79,15.82,15.77,15.78,98353.0,14.9735,15.002,14.9545,14.964,98353.0
2020-09-21 12:30:00,15.78,15.78,15.74,15.74,72917.0,14.964,14.964,14.9261,14.9261,72917.0
2020-09-21 12:35:00,15.75,15.79,15.75,15.78,83694.0,14.9356,14.9735,14.9356,14.964,83694.0
2020-09-21 12:40:00,15.78,15.8,15.73,15.73,135775.0,14.964,14.983,14.9166,14.9166,135775.0
2020-09-21 12:45:00,15.73,15.75,15.7,15.71,148941.0,14.9166,14.9356,14.8882,14.8976,148941.0
2020-09-21 12:50:00,15.72,15.72,15.63,15.67,207059.0,14.9071,14.9071,14.8218,14.8597,207059.0
2020-09-21 12:55:00,15.67,15.69,15.64,15.64,111589.0,14.8597,14.8787,14.8313,14.8313,111589.0
2020-09-21 13:00:00,15.65,15.67,15.62,15.67,143418.0,14.8408,14.8597,14.8123,14.8597,143418.0
2020-09-21 13:05:00,15.67,15.7,15.66,15.68,102384.0,14.8597,14.8882,14.8502,14.8692,102384.0
2020-09-21 13:10:00,15.68,15.68,15.65,15.67,84460.0,14.8692,14.8692,14.8408,14.8597,84460.0
2020-09-21 13:15:00,15.67,15.68,15.63,15.64,179164.0,14.8597,14.8692,14.8218,14.8313,179164.0
2020-09-21 13:20:00,15.63,15.68,15.63,15.67,119721.0,14.8218,14.8692,14.8218,14.8597,119721.0
2020-09-21 13:25:00,15.67,15.68,15.66,15.67,67763.0,14.8597,14.8692,14.8502,14.8597,67763.0
2020-09-21 13:30:00,15.68,15.71,15.67,15.67,160070.0,14.8692,14.8976,14.8597,14.8597,160070.0
2020-09-21 13:35:00,15.67,15.7,15.65,15.69,99940.0,14.8597,14.8882,14.8408,14.8787,99940.0
2020-09-21 13:40:00,15.69,15.69,15.65,15.66,77006.0,14.8787,14.8787,14.8408,14.8502,77006.0
2020-09-21 13:45:00,15.65,15.65,15.63,15.64,93493.0,14.8408,14.8408,14.8218,14.8313,93493.0
2020-09-21 13:50:00,15.65,15.65,15.61,15.62,130146.0,14.8408,14.8408,14.8028,14.8123,130146.0
2020-09-21 13:55:00,15.62,15.65,15.6,15.62,130234.0,14.8123,14.8408,14.7933,14.8123,130234.0
2020-09-21 14:00:00,15.62,15.64,15.6,15.63,170126.0,14.8123,14.8313,14.7933,14.8218,170126.0
2020-09-21 14:05:00,15.63,15.63,15.57,15.59,237524.0,14.8218,14.8218,14.7649,14.7839,237524.0
2020-09-21 14:10:00,15.58,15.59,15.54,15.56,178322.0,14.7744,14.7839,14.7364,14.7554,178322.0
2020-09-21 14:15:00,15.56,15.59,15.55,15.57,105057.0,14.7554,14.7839,14.7459,14.7649,105057.0
2020-09-21 14:20:00,15.57,15.63,15.56,15.61,329990.0,14.7649,14.8218,14.7554,14.8028,329990.0
2020-09-21 14:25:00,15.61,15.64,15.61,15.62,323592.0,14.8028,14.8313,14.8028,14.8123,323592.0
2020-09-21 14:30:00,15.62,15.63,15.54,15.57,228086.0,14.8123,14.8218,14.7364,14.7649,228086.0
2020-09-21 14:35:00,15.57,15.57,15.52,15.55,118941.0,14.7649,14.7649,14.7175,14.7459,118941.0
2020-09-21 14:40:00,15.55,15.55,15.52,15.52,89411.0,14.7459,14.7459,14.7175,14.7175,89411.0
2020-09-21 14:45:00,15.53,15.54,15.52,15.54,164974.0,14.727,14.7364,14.7175,14.7364,164974.0
2020-09-21 14:50:00,15.54,15.56,15.53,15.56,163808.0,14.7364,14.7554,14.727,14.7554,163808.0
2020-09-21 14:55:00,15.56,15.61,15.55,15.6,185693.0,14.7554,14.8028,14.7459,14.7933,185693.0
2020-09-21 15:00:00,15.6,15.64,15.58,15.63,149138.0,14.7933,14.8313,14.7744,14.8218,149138.0
2020-09-21 15:05:00,15.64,15.64,15.61,15.63,112028.0,14.8313,14.8313,14.8028,14.8218,112028.0
2020-09-21 15:10:00,15.63,15.65,15.6,15.61,175119.0,14.8218,14.8408,14.7933,14.8028,175119.0
2020-09-21 15:15:00,15.62,15.66,15.6,15.65,194053.0,14.8123,14.8502,14.7933,14.8408,194053.0
2020-09-21 15:20:00,15.65,15.67,15.62,15.66,231339.0,14.8408,14.8597,14.8123,14.8502,231339.0
2020-09-21 15:25:00,15.66,15.66,15.62,15.63,151704.0,14.8502,14.8502,14.8123,14.8218,151704.0
2020-09-21 15:30:00,15.64,15.64,15.57,15.61,391983.0,14.8313,14.8313,14.7649,14.8028,391983.0
2020-09-21 15:35:00,15.6,15.65,15.59,15.62,330815.0,14.7933,14.8408,14.7839,14.8123,330815.0
2020-09-21 15:40:00,15.63,15.65,15.6,15.63,362107.0,14.8218,14.8408,14.7933,14.8218,362107.0
2020-09-21 15:45:00,15.64,15.65,15.6,15.6,363445.0,14.8313,14.8408,14.7933,14.7933,363445.0
2020-09-21 15:50:00,15.6,15.64,15.6,15.62,550086.0,14.7933,14.8313,14.7933,14.8123,550086.0
2020-09-21 15:55:00,15.63,15.66,15.61,15.66,1034478.0,14.8218,14.8502,14.8028,14.8502,1034478.0
2020-09-22 09:30:00,15.84,15.85,15.7,15.79,1031954.0,15.0209,15.0304,14.8882,14.9735,1031954.0
2020-09-22 09:35:00,15.79,15.87,15.68,15.69,592107.0,14.9735,15.0494,14.8692,14.8787,592107.0
2020-09-22 09:40:00,15.69,15.75,15.66,15.69,383785.0,14.8787,14.9356,14.8502,14.8787,383785.0
2020-09-22 09:45:00,15.69,15.71,15.6,15.61,437863.0,14.8787,14.8976,14.7933,14.8028,437863.0
2020-09-22 09:50:00,15.61,15.66,15.56,15.61,419587.0,14.8028,14.8502,14.7554,14.8028,419587.0
2020-09-22 09:55:00,15.61,15.68,15.6,15.65,161019.0,14.8028,14.8692,14.7933,14.8408,161019.0
2020-09-22 10:00:00,15.66,15.7,15.63,15.66,171268.0,14.8502,14.8882,14.8218,14.8502,171268.0
2020-09-22 10:05:00,15.66,15.66,15.62,15.63,196978.0,14.8502,14.8502,14.8123,14.8218,196978.0
2020-09-22 10:10:00,15.64,15.66,15.61,15.63,261868.0,14.8313,14.8502,14.8028,14.8218,261868.0
2020-09-22 10:15:00,15.64,15.72,15.61,15.71,175065.0,14.8313,14.9071,14.8028,14.8976,175065.0
2020-09-22 10:20:00,15.7,15.71,15.64,15.65,122994.0,14.8882,14.8976,14.8313,14.8408,122994.0
2020-09-22 10:25:00,15.64,15.71,15.64,15.71,235499.0,14.8313,14.8976,14.8313,14.8976,235499.0
2020-09-22 10:30:00,15.71,15.78,15.7,15.75,292519.0,14.8976,14.964,14.8882,14.9356,292519.0
2020-09-22 10:35:00,15.76,15.8,15.74,15.78,171635.0,14.9451,14.983,14.9261,14.964,171635.0
2020-09-22 10:40:00,15.77,15.78,15.7,15.71,109726.0,14.9545,14.964,14.8882,14.8976,109726.0
2020-09-22 10:45:00,15.71,15.72,15.67,15.7,119874.0,14.8976,14.9071,14.8597,14.8882,119874.0
2020-09-22 10:50:00,15.7,15.71,15.68,15.69,74859.0,14.8882,14.8976,14.8692,14.8787,74859.0
2020-09-22 10:55:00,15.68,15.68,15.62,15.62,115970.0,14.8692,14.8692,14.8123,14.8123,115970.0
2020-09-22 11:00:00,15.62,15.64,15.55,15.57,207306.0,14.8123,14.8313,14.7459,14.7649,207306.0
2020-09-22 11:05:00,15.57,15.59,15.52,15.56,234143.0,14.7649,14.7839,14.7175,14.7554,234143.0
2020-09-22 11:10:00,15.57,15.62,15.56,15.6,158900.0,14.7649,14.8123,14.7554,14.7933,158900.0
2020-09-22 11:15:00,15.61,15.65,15.59,15.64,127245.0,14.8028,14.8408,14.7839,14.8313,127245.0
2020-09-22 11:20:00,15.64,15.64,15.61,15.63,57322.0,14.8313,14.8313,14.8028,14.8218,57322.0
2020-09-22 11:25:00,15.63,15.63,15.59,15.6,79959.0,14.8218,14.8218,14.7839,14.7933,79959.0
2020-09-22 11:30:00,15.6,15.62,15.54,15.54,161036.0,14.7933,14.8123,14.7364,14.7364,161036.0
2020-09-22 11:35:00,15.55,15.62,15.54,15.6,191885.0,14.7459,14.8123,14.7364,14.7933,191885.0
2020-09-22 11:40:00,15.6,15.62,15.56,15.58,215627.0,14.7933,14.8123,14.7554,14.7744,215627.0
2020-09-22 11:45:00,15.58,15.6,15.53,15.57,353185.0,14.7744,14.7933,14.727,14.7649,353185.0
2020-09-22 11:50:00,15.57,15.57,15.52,15.52,425398.0,14.7649,14.7649,14.7175,14.7175,425398.0
2020-09-22 11:55:00,15.53,15.61,15.52,15.6,141153.0,14.727,14.8028,14.7175,14.7933,141153.0
2020-09-22 12:00:00,15.6,15.64,15.59,15.64,158979.0,14.7933,14.8313,14.7839,14.8313,158979.0
2020-09-22 12:05:00,15.63,15.64,15.61,15.61,104035.0,14.8218,14.8313,14.8028,14.8028,104035.0
2020-09-22 12:10:00,15.61,15.63,15.6,15.62,196004.0,14.8028,14.8218,14.7933,14.8123,196004.0
2020-09-22 12:15:00,15.62,15.62,15.6,15.61,23388.0,14.8123,14.8123,14.7933,14.8028,23388.0
2020-09-22 12:20:00,15.62,15.65,15.6,15.64,97445.0,14.8123,14.8408,14.7933,14.8313,97445.0
2020-09-22 12:25:00,15.65,15.67,15.62,15.67,93994.0,14.8408,14.8597,14.8123,14.8597,93994.0
2020-09-22 12:30:00,15.67,15.68,15.65,15.66,59564.0,14.8597,14.8692,14.8408,14.8502,59564.0
2020-09-22 12:35:00,15.66,15.69,15.64,15.66,67686.0,14.8502,14.8787,14.8313,14.8502,67686.0
2020-09-22 12:40:00,15.66,15.66,15.64,15.65,29384.0,14.8502,14.8502,14.8313,14.8408,29384.0
2020-09-22 12:45:00,15.65,15.65,15.6,15.61,111806.0,14.8408,14.8408,14.7933,14.8028,111806.0
2020-09-22 12:50:00,15.6,15.61,15.57,15.58,63247.0,14.7933,14.8028,14.7649,14.7744,63247.0
2020-09-22 12:55:00,15.58,15.58,15.54,15.54,100092.0,14.7744,14.7744,14.7364,14.7364,100092.0
2020-09-22 13:00:00,15.54,15.55,15.52,15.54,74390.0,14.7364,14.7459,14.7175,14.7364,74390.0
2020-09-22 13:05:00,15.54,15.55,15.52,15.54,70807.0,14.7364,14.7459,14.7175,14.7364,70807.0
2020-09-22 13:10:00,15.54,15.57,15.54,15.57,74076.0,14.7364,14.7649,14.7364,14.7649,74076.0
2020-09-22 13:15:00,15.56,15.58,15.55,15.56,29727.0,14.7554,14.7744,14.7459,14.7554,29727.0
2020-09-22 13:20:00,15.57,15.58,15.55,15.57,65564.0,14.7649,14.7744,14.7459,14.7649,65564.0
2020-09-22 13:25:00,15.57,15.61,15.57,15.59,68705.0,14.7649,14.8028,14.7649,14.7839,68705.0
2020-09-22 13:30:00,15.6,15.62,15.57,15.59,138014.0,14.7933,14.8123,14.7649,14.7839,138014.0
2020-09-22 13:35:00,15.59,15.62,15.58,15.61,66883.0,14.7839,14.8123,14.7744,14.8028,66883.0
2020-09-22 13:40:00,15.61,15.64,15.6,15.63,99707.0,14.8028,14.8313,14.7933,14.8218,99707.0
2020-09-22 13:45:00,15.63,15.65,15.62,15.64,134244.0,14.8218,14.8408,14.8123,14.8313,134244.0
2020-09-22 13:50:00,15.65,15.65,15.6,15.62,107816.0,14.8408,14.8408,14.7933,14.8123,107816.0
2020-09-22 13:55:00,15.62,15.63,15.57,15.57,187732.0,14.8123,14.8218,14.7649,14.7649,187732.0
2020-09-22 14:00:00,15.58,15.63,15.57,15.62,91610.0,14.7744,14.8218,14.7649,14.8123,91610.0
2020-09-22 14:05:00,15.62,15.64,15.59,15.6,63258.0,14.8123,14.8313,14.7839,14.7933,63258.0
2020-09-22 14:10:00,15.6,15.64,15.59,15.63,59001.0,14.7933,14.8313,14.7839,14.8218,59001.0
2020-09-22 14:15:00,15.64,15.65,15.62,15.64,50989.0,14.8313,14.8408,14.8123,14.8313,50989.0
2020-09-22 14:20:00,15.64,15.64,15.6,15.61,60641.0,14.8313,14.8313,14.7933,14.8028,60641.0
2020-09-22 14:25:00,15.62,15.67,15.61,15.66,81164.0,14.8123,14.8597,14.8028,14.8502,81164.0
2020-09-22 14:30:00,15.66,15.69,15.65,15.66,177059.0,14.8502,14.8787,14.8408,14.8502,177059.0
2020-09-22 14:35:00,15.66,15.7,15.65,15.69,116035.0,14.8502,14.8882,14.8408,14.8787,116035.0
2020-09-22 14:40:00,15.69,15.72,15.68,15.7,266820.0,14.8787,14.9071,14.8692,14.8882,266820.0
2020-09-22 14:45:00,15.69,15.74,15.67,15.73,201731.0,14.8787,14.9261,14.8597,14.9166,201731.0
2020-09-22 14:50:00,15.72,15.74,15.7,15.71,93536.0,14.9071,14.9261,14.8882,14.8976,93536.0
2020-09-22 14:55:00,15.71,15.74,15.7,15.71,94876.0,14.8976,14.9261,14.8882,14.8976,94876.0
2020-09-22 15:00:00,15.7,15.71,15.68,15.7,92591.0,14.8882,14.8976,14.8692,14.8882,92591.0
2020-09-22 15:05:00,15.7,15.73,15.69,15.72,88353.0,14.8882,14.9166,14.8787,14.9071,88353.0
2020-09-22 15:10:00,15.72,15.73,15.69,15.7,113137.0,14.9071,14.9166,14.8787,14.8882,113137.0
2020-09-22 15:15:00,15.71,15.72,15.68,15.72,79077.0,14.8976,14.9071,14.8692,14.9071,79077.0
2020-09-22 15:20:00,15.72,15.73,15.7,15.73,95631.0,14.9071,14.9166,14.8882,14.9166,95631.0
2020-09-22 15:25:00,15.72,15.76,15.72,15.73,151982.0,14.9071,14.9451,14.9071,14.9166,151982.0
2020-09-22 15:30:00,15.73,15.73,15.68,15.7,211713.0,14.9166,14.9166,14.8692,14.8882,211713.0
2020-09-22 15:35:00,15.7,15.72,15.67,15.69,562852.0,14.8882,14.9071,14.8597,14.8787,562852.0
2020-09-22 15:40:00,15.68,15.69,15.67,15.68,127272.0,14.8692,14.8787,14.8597,14.8692,127272.0
2020-09-22 15:45:00,15.68,15.73,15.68,15.72,482047.0,14.8692,14.9166,14.8692,14.9071,482047.0
2020-09-22 15:50:00,15.72,15.73,15.68,15.7,251893.0,14.9071,14.9166,14.8692,14.8882,251893.0
2020-09-22 15:55:00,15.71,15.73,15.67,15.69,648161.0,14.8976,14.9166,14.8597,14.8787,648161.0
2020-09-23 09:30:00,15.6,15.62,15.33,15.53,837385.0,14.7933,14.8123,14.5373,14.727,837385.0
2020-09-23 09:35:00,15.54,15.56,15.34,15.46,590430.0,14.7364,14.7554,14.5468,14.6606,590430.0
2020-09-23 09:40:00,15.45,15.47,15.31,15.41,421975.0,14.6511,14.6701,14.5183,14.6132,421975.0
2020-09-23 09:45:00,15.42,15.5,15.38,15.48,278485.0,14.6226,14.6985,14.5847,14.6795,278485.0
2020-09-23 09:50:00,15.49,15.49,15.37,15.37,212511.0,14.689,14.689,14.5752,14.5752,212511.0
2020-09-23 09:55:00,15.37,15.38,15.33,15.35,389435.0,14.5752,14.5847,14.5373,14.5563,389435.0
2020-09-23 10:00:00,15.34,15.37,15.27,15.31,317945.0,14.5468,14.5752,14.4804,14.5183,317945.0
2020-09-23 10:05:00,15.31,15.31,15.18,15.2,606895.0,14.5183,14.5183,14.3951,14.414,606895.0
2020-09-23 10:10:00,15.2,15.21,15.08,15.14,1158096.0,14.414,14.4235,14.3002,14.3571,1158096.0
2020-09-23 10:15:00,15.14,15.16,15.04,15.08,821872.0,14.3571,14.3761,14.2623,14.3002,821872.0
2020-09-23 10:20:00,15.08,15.1,15.01,15.08,576007.0,14.3002,14.3192,14.2338,14.3002,576007.0
2020-09-23 10:25:00,15.08,15.15,15.05,15.14,652233.0,14.3002,14.3666,14.2718,14.3571,652233.0
2020-09-23 10:30:00,15.14,15.21,15.07,15.07,341066.0,14.3571,14.4235,14.2907,14.2907,341066.0
2020-09-23 10:35:00,15.07,15.07,14.97,15.03,680558.0,14.2907,14.2907,14.1959,14.2528,680558.0
2020-09-23 10:40:00,15.03,15.11,15.02,15.05,348962.0,14.2528,14.3287,14.2433,14.2718,348962.0
2020-09-23 10:45:00,15.06,15.1,15.03,15.06,269534.0,14.2813,14.3192,14.2528,14.2813,269534.0
2020-09-23 10:50:00,15.07,15.08,15.03,15.06,236572.0,14.2907,14.3002,14.2528,14.2813,236572.0
2020-09-23 10:55:00,15.05,15.07,14.97,14.98,480858.0,14.2718,14.2907,14.1959,14.2054,480858.0
2020-09-23 11:00:00,14.97,15.02,14.94,15.02,892489.0,14.1959,14.2433,14.1675,14.2433,892489.0
2020-09-23 11:05:00,15.02,15.03,14.98,15.0,428943.0,14.2433,14.2528,14.2054,14.2244,428943.0
2020-09-23 11:10:00,15.01,15.01,14.98,15.01,358333.0,14.2338,14.2338,14.2054,14.2338,358333.0
2020-09-23 11:15:00,15.01,15.02,14.97,15.0,590953.0,14.2338,14.2433,14.1959,14.2244,590953.0
2020-09-23 11:20:00,15.0,15.02,14.98,15.02,191785.0,14.2244,14.2433,14.2054,14.2433,191785.0
2020-09-23 11:25:00,15.02,15.03,14.99,15.01,268267.0,14.2433,14.2528,14.2149,14.2338,268267.0
2020-09-23 11:30:00,15.01,15.02,14.98,14.99,438760.0,14.2338,14.2433,14.2054,14.2149,438760.0
2020-09-23 11:35:00,14.99,15.05,14.97,15.04,185908.0,14.2149,14.2718,14.1959,14.2623,185908.0
2020-09-23 11:40:00,15.05,15.06,15.03,15.05,126593.0,14.2718,14.2813,14.2528,14.2718,126593.0
2020-09-23 11:45:00,15.04,15.05,14.97,14.97,190245.0,14.2623,14.2718,14.1959,14.1959,190245.0
2020-09-23 11:50:00,14.96,14.97,14.91,14.93,445130.0,14.1864,14.1959,14.139,14.158,445130.0
2020-09-23 11:55:00,14.93,14.98,14.93,14.96,135945.0,14.158,14.2054,14.158,14.1864,135945.0
2020-09-23 12:00:00,14.96,15.02,14.94,15.01,233958.0,14.1864,14.2433,14.1675,14.2338,233958.0
2020-09-23 12:05:00,15.01,15.06,15.0,15.05,118861.0,14.2338,14.2813,14.2244,14.2718,118861.0
2020-09-23 12:10:00,15.04,15.08,15.04,15.07,142095.0,14.2623,14.3002,14.2623,14.2907,142095.0
2020-09-23 12:15:00,15.07,15.09,15.05,15.06,278470.0,14.2907,14.3097,14.2718,14.2813,278470.0
2020-09-23 12:20:00,15.07,15.07,15.01,15.03,317046.0,14.2907,14.2907,14.2338,14.2528,317046.0
2020-09-23 12:25:00,15.03,15.11,15.02,15.11,144362.0,14.2528,14.3287,14.2433,14.3287,144362.0
2020-09-23 12:30:00,15.1,15.11,15.05,15.06,122965.0,14.3192,14.3287,14.2718,14.2813,122965.0
2020-09-23 12:35:00,15.05,15.11,15.04,15.1,130956.0,14.2718,14.3287,14.2623,14.3192,130956.0
2020-09-23 12:40:00,15.1,15.13,15.09,15.12,308916.0,14.3192,14.3476,14.3097,14.3382,308916.0
2020-09-23 12:45:00,15.12,15.13,15.09,15.12,142677.0,14.3382,14.3476,14.3097,14.3382,142677.0
2020-09-23 12:50:00,15.13,15.14,15.1,15.11,108044.0,14.3476,14.3571,14.3192,14.3287,108044.0
2020-09-23 12:55:00,15.1,15.13,15.1,15.12,138249.0,14.3192,14.3476,14.3192,14.3382,138249.0
2020-09-23 13:00:00,15.13,15.13,15.09,15.11,146730.0,14.3476,14.3476,14.3097,14.3287,146730.0
2020-09-23 13:05:00,15.11,15.15,15.09,15.14,212082.0,14.3287,14.3666,14.3097,14.3571,212082.0
2020-09-23 13:10:00,15.15,15.15,15.11,15.12,163707.0,14.3666,14.3666,14.3287,14.3382,163707.0
2020-09-23 13:15:00,15.12,15.14,15.11,15.13,147180.0,14.3382,14.3571,14.3287,14.3476,147180.0
2020-09-23 13:20:00,15.12,15.15,15.11,15.14,172184.0,14.3382,14.3666,14.3287,14.3571,172184.0
2020-09-23 13:25:00,15.14,15.14,15.09,15.1,175443.0,14.3571,14.3571,14.3097,14.3192,175443.0
2020-09-23 13:30:00,15.1,15.11,15.08,15.09,90375.0,14.3192,14.3287,14.3002,14.3097,90375.0
2020-09-23 13:35:00,15.09,15.1,15.06,15.1,161902.0,14.3097,14.3192,14.2813,14.3192,161902.0
2020-09-23 13:40:00,15.09,15.12,15.08,15.1,120869.0,14.3097,14.3382,14.3002,14.3192,120869.0
2020-09-23 13:45:00,15.09,15.12,15.07,15.11,120814.0,14.3097,14.3382,14.2907,14.3287,120814.0
2020-09-23 13:50:00,15.11,15.12,15.07,15.1,140056.0,14.3287,14.3382,14.2907,14.3192,140056.0
2020-09-23 13:55:00,15.09,15.1,15.02,15.03,237166.0,14.3097,14.3192,14.2433,14.2528,237166.0
2020-09-23 14:00:00,15.03,15.03,14.97,15.02,390601.0,14.2528,14.2528,14.1959,14.2433,390601.0
2020-09-23 14:05:00,15.01,15.01,14.91,14.92,414943.0,14.2338,14.2338,14.139,14.1485,414943.0
2020-09-23 14:10:00,14.92,14.96,14.87,14.94,528871.0,14.1485,14.1864,14.1011,14.1675,528871.0
2020-09-23 14:15:00,14.94,14.95,14.86,14.87,347159.0,14.1675,14.1769,14.0916,14.1011,347159.0
2020-09-23 14:20:00,14.86,14.92,14.86,14.87,254988.0,14.0916,14.1485,14.0916,14.1011,254988.0
2020-09-23 14:25:00,14.88,14.93,14.87,14.89,244240.0,14.1106,14.158,14.1011,14.1201,244240.0
2020-09-23 14:30:00,14.89,14.89,14.81,14.86,547771.0,14.1201,14.1201,14.0442,14.0916,547771.0
2020-09-23 14:35:00,14.85,14.86,14.8,14.8,165395.0,14.0821,14.0916,14.0347,14.0347,165395.0
2020-09-23 14:40:00,14.8,14.82,14.79,14.81,308146.0,14.0347,14.0537,14.0252,14.0442,308146.0
2020-09-23 14:45:00,14.81,14.82,14.76,14.78,246568.0,14.0442,14.0537,13.9968,14.0157,246568.0
2020-09-23 14:50:00,14.78,14.83,14.77,14.79,238680.0,14.0157,14.0632,14.0063,14.0252,238680.0
2020-09-23 14:55:00,14.79,14.8,14.77,14.78,163569.0,14.0252,14.0347,14.0063,14.0157,163569.0
2020-09-23 15:00:00,14.79,14.8,14.72,14.74,281536.0,14.0252,14.0347,13.9588,13.9778,281536.0
2020-09-23 15:05:00,14.74,14.78,14.71,14.77,239363.0,13.9778,14.0157,13.9494,14.0063,239363.0
2020-09-23 15:10:00,14.77,14.79,14.75,14.77,194778.0,14.0063,14.0252,13.9873,14.0063,194778.0
2020-09-23 15:15:00,14.78,14.8,14.73,14.79,354702.0,14.0157,14.0347,13.9683,14.0252,354702.0
2020-09-23 15:20:00,14.79,14.8,14.72,14.74,363997.0,14.0252,14.0347,13.9588,13.9778,363997.0
2020-09-23 15:25:00,14.75,14.77,14.71,14.77,408370.0,13.9873,14.0063,13.9494,14.0063,408370.0
2020-09-23 15:30:00,14.76,14.78,14.71,14.72,927029.0,13.9968,14.0157,13.9494,13.9588,927029.0
2020-09-23 15:35:00,14.72,14.76,14.71,14.75,634605.0,13.9588,13.9968,13.9494,13.9873,634605.0
2020-09-23 15:40:00,14.74,14.8,14.74,14.79,357543.0,13.9778,14.0347,13.9778,14.0252,357543.0
2020-09-23 15:45:00,14.79,14.8,14.73,14.74,587779.0,14.0252,14.0347,13.9683,13.9778,587779.0
2020-09-23 15:50:00,14.74,14.75,14.67,14.71,813403.0,13.9778,13.9873,13.9114,13.9494,813403.0
2020-09-23 15:55:00,14.71,14.8,14.71,14.77,1513757.0,13.9494,14.0347,13.9494,14.0063,1513757.0
2020-09-24 09:30:00,14.78,14.98,14.71,14.83,1244261.0,14.0157,14.2054,13.9494,14.0632,1244261.0
2020-09-24 09:35:00,14.83,14.86,14.68,14.75,978196.0,14.0632,14.0916,13.9209,13.9873,978196.0
2020-09-24 09:40:00,14.75,14.8,14.67,14.71,609163.0,13.9873,14.0347,13.9114,13.9494,609163.0
2020-09-24 09:45:00,14.71,14.93,14.68,14.93,684023.0,13.9494,14.158,13.9209,14.158,684023.0
2020-09-24 09:50:00,14.92,15.06,14.91,15.01,680752.0,14.1485,14.2813,14.139,14.2338,680752.0
2020-09-24 09:55:00,15.02,15.04,14.91,14.96,661087.0,14.2433,14.2623,14.139,14.1864,661087.0
2020-09-24 10:00:00,14.95,15.19,14.95,15.12,654283.0,14.1769,14.4045,14.1769,14.3382,654283.0
2020-09-24 10:05:00,15.13,15.18,15.07,15.16,409913.0,14.3476,14.3951,14.2907,14.3761,409913.0
2020-09-24 10:10:00,15.16,15.18,15.05,15.08,421850.0,14.3761,14.3951,14.2718,14.3002,421850.0
2020-09-24 10:15:00,15.08,15.14,15.07,15.1,232768.0,14.3002,14.3571,14.2907,14.3192,232768.0
2020-09-24 10:20:00,15.1,15.11,15.04,15.04,229108.0,14.3192,14.3287,14.2623,14.2623,229108.0
2020-09-24 10:25:00,15.04,15.08,14.99,15.04,338370.0,14.2623,14.3002,14.2149,14.2623,338370.0
2020-09-24 10:30:00,15.04,15.05,14.93,14.96,446878.0,14.2623,14.2718,14.158,14.1864,446878.0
2020-09-24 10:35:00,14.97,15.04,14.95,14.98,358903.0,14.1959,14.2623,14.1769,14.2054,358903.0
2020-09-24 10:40:00,14.98,15.08,14.96,15.01,289557.0,14.2054,14.3002,14.1864,14.2338,289557.0
2020-09-24 10:45:00,15.02,15.11,15.01,15.07,225156.0,14.2433,14.3287,14.2338,14.2907,225156.0
2020-09-24 10:50:00,15.07,15.09,15.02,15.06,178970.0,14.2907,14.3097,14.2433,14.2813,178970.0
2020-09-24 10:55:00,15.06,15.09,15.02,15.07,138049.0,14.2813,14.3097,14.2433,14.2907,138049.0
2020-09-24 11:00:00,15.08,15.08,14.99,15.0,200494.0,14.3002,14.3002,14.2149,14.2244,200494.0
2020-09-24 11:05:00,15.0,15.02,14.94,14.96,288957.0,14.2244,14.2433,14.1675,14.1864,288957.0
2020-09-24 11:10:00,14.96,15.03,14.96,15.03,323700.0,14.1864,14.2528,14.1864,14.2528,323700.0
2020-09-24 11:15:00,15.03,15.03,14.94,14.99,220327.0,14.2528,14.2528,14.1675,14.2149,220327.0
2020-09-24 11:20:00,14.99,15.1,14.98,15.08,203624.0,14.2149,14.3192,14.2054,14.3002,203624.0
2020-09-24 11:25:00,15.08,15.13,15.07,15.11,349547.0,14.3002,14.3476,14.2907,14.3287,349547.0
2020-09-24 11:30:00,15.1,15.18,15.1,15.17,182487.0,14.3192,14.3951,14.3192,14.3856,182487.0
2020-09-24 11:35:00,15.16,15.27,15.15,15.24,559486.0,14.3761,14.4804,14.3666,14.452,559486.0
2020-09-24 11:40:00,15.25,15.27,15.23,15.25,315667.0,14.4614,14.4804,14.4425,14.4614,315667.0
2020-09-24 11:45:00,15.25,15.27,15.18,15.2,180216.0,14.4614,14.4804,14.3951,14.414,180216.0
2020-09-24 11:50:00,15.2,15.22,15.19,15.21,172637.0,14.414,14.433,14.4045,14.4235,172637.0
2020-09-24 11:55:00,15.21,15.45,15.2,15.44,1146301.0,14.4235,14.6511,14.414,14.6416,1146301.0
2020-09-24 12:00:00,15.44,15.47,15.41,15.43,417386.0,14.6416,14.6701,14.6132,14.6321,417386.0
2020-09-24 12:05:00,15.43,15.48,15.42,15.46,329489.0,14.6321,14.6795,14.6226,14.6606,329489.0
2020-09-24 12:10:00,15.46,15.47,15.4,15.41,249226.0,14.6606,14.6701,14.6037,14.6132,249226.0
2020-09-24 12:15:00,15.41,15.45,15.4,15.42,275847.0,14.6132,14.6511,14.6037,14.6226,275847.0
2020-09-24 12:20:00,15.42,15.48,15.39,15.39,415943.0,14.6226,14.6795,14.5942,14.5942,415943.0
2020-09-24 12:25:00,15.4,15.42,15.35,15.36,406890.0,14.6037,14.6226,14.5563,14.5657,406890.0
2020-09-24 12:30:00,15.36,15.36,15.29,15.29,280167.0,14.5657,14.5657,14.4994,14.4994,280167.0
2020-09-24 12:35:00,15.29,15.31,15.26,15.28,216672.0,14.4994,14.5183,14.4709,14.4899,216672.0
2020-09-24 12:40:00,15.27,15.29,15.24,15.29,177877.0,14.4804,14.4994,14.452,14.4994,177877.0
2020-09-24 12:45:00,15.28,15.31,15.25,15.3,384446.0,14.4899,14.5183,14.4614,14.5088,384446.0
2020-09-24 12:50:00,15.3,15.31,15.26,15.29,203325.0,14.5088,14.5183,14.4709,14.4994,203325.0
2020-09-24 12:55:00,15.29,15.35,15.28,15.35,309437.0,14.4994,14.5563,14.4899,14.5563,309437.0
2020-09-24 13:00:00,15.34,15.38,15.31,15.37,237076.0,14.5468,14.5847,14.5183,14.5752,237076.0
2020-09-24 13:05:00,15.37,15.44,15.36,15.42,515295.0,14.5752,14.6416,14.5657,14.6226,515295.0
2020-09-24 13:10:00,15.42,15.55,15.42,15.51,549440.0,14.6226,14.7459,14.6226,14.708,549440.0
2020-09-24 13:15:00,15.52,15.56,15.47,15.47,215106.0,14.7175,14.7554,14.6701,14.6701,215106.0
2020-09-24 13:20:00,15.48,15.52,15.46,15.5,177032.0,14.6795,14.7175,14.6606,14.6985,177032.0
2020-09-24 13:25:00,15.49,15.53,15.48,15.51,175391.0,14.689,14.727,14.6795,14.708,175391.0
2020-09-24 13:30:00,15.51,15.58,15.49,15.55,228844.0,14.708,14.7744,14.689,14.7459,228844.0
2020-09-24 13:35:00,15.55,15.56,15.5,15.55,122198.0,14.7459,14.7554,14.6985,14.7459,122198.0
2020-09-24 13:40:00,15.56,15.59,15.54,15.58,132607.0,14.7554,14.7839,14.7364,14.7744,132607.0
2020-09-24 13:45:00,15.58,15.59,15.53,15.54,84239.0,14.7744,14.7839,14.727,14.7364,84239.0
2020-09-24 13:50:00,15.54,15.58,15.53,15.56,148286.0,14.7364,14.7744,14.727,14.7554,148286.0
2020-09-24 13:55:00,15.57,15.57,15.48,15.5,255621.0,14.7649,14.7649,14.6795,14.6985,255621.0
2020-09-24 14:00:00,15.5,15.53,15.46,15.52,167898.0,14.6985,14.727,14.6606,14.7175,167898.0
2020-09-24 14:05:00,15.52,15.55,15.5,15.52,425601.0,14.7175,14.7459,14.6985,14.7175,425601.0
2020-09-24 14:10:00,15.52,15.53,15.49,15.51,146264.0,14.7175,14.727,14.689,14.708,146264.0
2020-09-24 14:15:00,15.51,15.53,15.41,15.42,178185.0,14.708,14.727,14.6132,14.6226,178185.0
2020-09-24 14:20:00,15.41,15.41,15.38,15.4,123639.0,14.6132,14.6132,14.5847,14.6037,123639.0
2020-09-24 14:25:00,15.4,15.44,15.37,15.4,153630.0,14.6037,14.6416,14.5752,14.6037,153630.0
2020-09-24 14:30:00,15.39,15.45,15.39,15.44,123273.0,14.5942,14.6511,14.5942,14.6416,123273.0
2020-09-24 14:35:00,15.43,15.45,15.41,15.43,95846.0,14.6321,14.6511,14.6132,14.6321,95846.0
2020-09-24 14:40:00,15.43,15.48,15.41,15.46,121221.0,14.6321,14.6795,14.6132,14.6606,121221.0
2020-09-24 14:45:00,15.46,15.46,15.37,15.38,178813.0,14.6606,14.6606,14.5752,14.5847,178813.0
2020-09-24 14:50:00,15.38,15.39,15.32,15.33,373511.0,14.5847,14.5942,14.5278,14.5373,373511.0
2020-09-24 14:55:00,15.33,15.35,15.27,15.28,287964.0,14.5373,14.5563,14.4804,14.4899,287964.0
2020-09-24 15:00:00,15.29,15.33,15.27,15.3,255761.0,14.4994,14.5373,14.4804,14.5088,255761.0
2020-09-24 15:05:00,15.31,15.34,15.28,15.31,219959.0,14.5183,14.5468,14.4899,14.5183,219959.0
2020-09-24 15:10:00,15.3,15.35,15.26,15.35,219085.0,14.5088,14.5563,14.4709,14.5563,219085.0
2020-09-24 15:15:00,15.35,15.37,15.3,15.31,221959.0,14.5563,14.5752,14.5088,14.5183,221959.0
2020-09-24 15:20:00,15.31,15.32,15.23,15.29,357945.0,14.5183,14.5278,14.4425,14.4994,357945.0
2020-09-24 15:25:00,15.29,15.33,15.28,15.29,244478.0,14.4994,14.5373,14.4899,14.4994,244478.0
2020-09-24 15:30:00,15.29,15.3,15.25,15.29,234753.0,14.4994,14.5088,14.4614,14.4994,234753.0
2020-09-24 15:35:00,15.29,15.35,15.25,15.35,371973.0,14.4994,14.5563,14.4614,14.5563,371973.0
2020-09-24 15:40:00,15.35,15.39,15.33,15.34,501060.0,14.5563,14.5942,14.5373,14.5468,501060.0
2020-09-24 15:45:00,15.34,15.4,15.31,15.32,441094.0,14.5468,14.6037,14.5183,14.5278,441094.0
2020-09-24 15:50:00,15.32,15.37,15.32,15.36,463745.0,14.5278,14.5752,14.5278,14.5657,463745.0
2020-09-24 15:55:00,15.36,15.41,15.35,15.39,997161.0,14.5657,14.6132,14.5563,14.5942,997161.0
2020-09-25 09:30:00,15.12,15.22,14.77,14.92,1015074.0,14.3382,14.433,14.0063,14.1485,1015074.0
2020-09-25 09:35:00,14.92,15.09,14.87,15.0,521652.0,14.1485,14.3097,14.1011,14.2244,521652.0
2020-09-25 09:40:00,14.99,15.15,14.97,15.13,556723.0,14.2149,14.3666,14.1959,14.3476,556723.0
2020-09-25 09:45:00,15.13,15.19,15.04,15.17,609843.0,14.3476,14.4045,14.2623,14.3856,609843.0
2020-09-25 09:50:00,15.17,15.25,15.13,15.2,516930.0,14.3856,14.4614,14.3476,14.414,516930.0
2020-09-25 09:55:00,15.21,15.27,15.14,15.25,216478.0,14.4235,14.4804,14.3571,14.4614,216478.0
2020-09-25 10:00:00,15.25,15.26,15.1,15.15,248267.0,14.4614,14.4709,14.3192,14.3666,248267.0
2020-09-25 10:05:00,15.15,15.16,15.09,15.14,152543.0,14.3666,14.3761,14.3097,14.3571,152543.0
2020-09-25 10:10:00,15.14,15.15,15.05,15.14,407515.0,14.3571,14.3666,14.2718,14.3571,407515.0
2020-09-25 10:15:00,15.13,15.25,15.11,15.23,337035.0,14.3476,14.4614,14.3287,14.4425,337035.0
2020-09-25 10:20:00,15.23,15.29,15.21,15.27,136648.0,14.4425,14.4994,14.4235,14.4804,136648.0
2020-09-25 10:25:00,15.27,15.31,15.23,15.26,268961.0,14.4804,14.5183,14.4425,14.4709,268961.0
2020-09-25 10:30:00,15.26,15.27,15.22,15.23,88262.0,14.4709,14.4804,14.433,14.4425,88262.0
2020-09-25 10:35:00,15.23,15.24,15.19,15.24,250472.0,14.4425,14.452,14.4045,14.452,250472.0
2020-09-25 10:40:00,15.23,15.31,15.23,15.31,155250.0,14.4425,14.5183,14.4425,14.5183,155250.0
2020-09-25 10:45:00,15.31,15.32,15.23,15.25,146164.0,14.5183,14.5278,14.4425,14.4614,146164.0
2020-09-25 10:50:00,15.25,15.3,15.23,15.29,162747.0,14.4614,14.5088,14.4425,14.4994,162747.0
2020-09-25 10:55:00,15.29,15.3,15.24,15.29,429913.0,14.4994,14.5088,14.452,14.4994,429913.0
2020-09-25 11:00:00,15.29,15.3,15.22,15.24,162903.0,14.4994,14.5088,14.433,14.452,162903.0
2020-09-25 11:05:00,15.24,15.25,15.2,15.21,72536.0,14.452,14.4614,14.414,14.4235,72536.0
2020-09-25 11:10:00,15.21,15.25,15.2,15.21,104467.0,14.4235,14.4614,14.414,14.4235,104467.0
2020-09-25 11:15:00,15.21,15.27,15.21,15.27,122237.0,14.4235,14.4804,14.4235,14.4804,122237.0
2020-09-25 11:20:00,15.27,15.28,15.23,15.27,188689.0,14.4804,14.4899,14.4425,14.4804,188689.0
2020-09-25 11:25:00,15.27,15.3,15.26,15.28,118895.0,14.4804,14.5088,14.4709,14.4899,118895.0
2020-09-25 11:30:00,15.28,15.3,15.25,15.29,59432.0,14.4899,14.5088,14.4614,14.4994,59432.0
2020-09-25 11:35:00,15.29,15.3,15.24,15.25,92983.0,14.4994,14.5088,14.452,14.4614,92983.0
2020-09-25 11:40:00,15.26,15.27,15.21,15.23,98513.0,14.4709,14.4804,14.4235,14.4425,98513.0
2020-09-25 11:45:00,15.24,15.25,15.19,15.21,137205.0,14.452,14.4614,14.4045,14.4235,137205.0
2020-09-25 11:50:00,15.21,15.23,15.2,15.21,68708.0,14.4235,14.4425,14.414,14.4235,68708.0
2020-09-25 11:55:00,15.22,15.24,15.2,15.21,89105.0,14.433,14.452,14.414,14.4235,89105.0
2020-09-25 12:00:00,15.21,15.23,15.2,15.21,83280.0,14.4235,14.4425,14.414,14.4235,83280.0
2020-09-25 12:05:00,15.21,15.24,15.21,15.24,42478.0,14.4235,14.452,14.4235,14.452,42478.0
2020-09-25 12:10:00,15.24,15.27,15.23,15.26,97624.0,14.452,14.4804,14.4425,14.4709,97624.0
2020-09-25 12:15:00,15.26,15.26,15.21,15.23,93626.0,14.4709,14.4709,14.4235,14.4425,93626.0
2020-09-25 12:20:00,15.23,15.24,15.21,15.23,43031.0,14.4425,14.452,14.4235,14.4425,43031.0
2020-09-25 12:25:00,15.23,15.24,15.21,15.24,59503.0,14.4425,14.452,14.4235,14.452,59503.0
2020-09-25 12:30:00,15.24,15.26,15.22,15.25,114055.0,14.452,14.4709,14.433,14.4614,114055.0
2020-09-25 12:35:00,15.25,15.28,15.23,15.28,62218.0,14.4614,14.4899,14.4425,14.4899,62218.0
2020-09-25 12:40:00,15.28,15.32,15.27,15.32,97246.0,14.4899,14.5278,14.4804,14.5278,97246.0
2020-09-25 12:45:00,15.32,15.33,15.3,15.32,109696.0,14.5278,14.5373,14.5088,14.5278,109696.0
2020-09-25 12:50:00,15.32,15.35,15.32,15.33,57536.0,14.5278,14.5563,14.5278,14.5373,57536.0
2020-09-25 12:55:00,15.33,15.35,15.31,15.34,100914.0,14.5373,14.5563,14.5183,14.5468,100914.0
2020-09-25 13:00:00,15.34,15.39,15.33,15.37,188072.0,14.5468,14.5942,14.5373,14.5752,188072.0
2020-09-25 13:05:00,15.38,15.38,15.33,15.34,79589.0,14.5847,14.5847,14.5373,14.5468,79589.0
2020-09-25 13:10:00,15.34,15.34,15.32,15.33,46209.0,14.5468,14.5468,14.5278,14.5373,46209.0
2020-09-25 13:15:00,15.32,15.34,15.31,15.33,80891.0,14.5278,14.5468,14.5183,14.5373,80891.0
2020-09-25 13:20:00,15.32,15.33,15.31,15.32,108637.0,14.5278,14.5373,14.5183,14.5278,108637.0
2020-09-25 13:25:00,15.31,15.34,15.31,15.34,49155.0,14.5183,14.5468,14.5183,14.5468,49155.0
2020-09-25 13:30:00,15.34,15.35,15.3,15.32,91089.0,14.5468,14.5563,14.5088,14.5278,91089.0
2020-09-25 13:35:00,15.31,15.32,15.29,15.29,55381.0,14.5183,14.5278,14.4994,14.4994,55381.0
2020-09-25 13:40:00,15.3,15.34,15.29,15.34,121694.0,14.5088,14.5468,14.4994,14.5468,121694.0
2020-09-25 13:45:00,15.34,15.35,15.32,15.34,33863.0,14.5468,14.5563,14.5278,14.5468,33863.0
2020-09-25 13:50:00,15.34,15.34,15.32,15.32,42933.0,14.5468,14.5468,14.5278,14.5278,42933.0
2020-09-25 13:55:00,15.32,15.36,15.32,15.34,90457.0,14.5278,14.5657,14.5278,14.5468,90457.0
2020-09-25 14:00:00,15.34,15.35,15.32,15.34,66695.0,14.5468,14.5563,14.5278,14.5468,66695.0
2020-09-25 14:05:00,15.34,15.35,15.32,15.35,79845.0,14.5468,14.5563,14.5278,14.5563,79845.0
2020-09-25 14:10:00,15.35,15.35,15.31,15.32,67591.0,14.5563,14.5563,14.5183,14.5278,67591.0
2020-09-25 14:15:00,15.33,15.36,15.32,15.35,56674.0,14.5373,14.5657,14.5278,14.5563,56674.0
2020-09-25 14:20:00,15.35,15.35,15.32,15.32,73478.0,14.5563,14.5563,14.5278,14.5278,73478.0
2020-09-25 14:25:00,15.33,15.33,15.31,15.32,70272.0,14.5373,14.5373,14.5183,14.5278,70272.0
2020-09-25 14:30:00,15.33,15.34,15.3,15.3,110604.0,14.5373,14.5468,14.5088,14.5088,110604.0
2020-09-25 14:35:00,15.3,15.31,15.28,15.3,82226.0,14.5088,14.5183,14.4899,14.5088,82226.0
2020-09-25 14:40:00,15.3,15.31,15.27,15.27,100013.0,14.5088,14.5183,14.4804,14.4804,100013.0
2020-09-25 14:45:00,15.27,15.27,15.22,15.23,796784.0,14.4804,14.4804,14.433,14.4425,796784.0
2020-09-25 14:50:00,15.23,15.25,15.21,15.25,308870.0,14.4425,14.4614,14.4235,14.4614,308870.0
2020-09-25 14:55:00,15.24,15.24,15.22,15.23,147489.0,14.452,14.452,14.433,14.4425,147489.0
2020-09-25 15:00:00,15.24,15.26,15.23,15.26,201570.0,14.452,14.4709,14.4425,14.4709,201570.0
2020-09-25 15:05:00,15.25,15.29,15.24,15.29,157244.0,14.4614,14.4994,14.452,14.4994,157244.0
2020-09-25 15:10:00,15.29,15.32,15.28,15.29,86509.0,14.4994,14.5278,14.4899,14.4994,86509.0
2020-09-25 15:15:00,15.29,15.33,15.29,15.32,111781.0,14.4994,14.5373,14.4994,14.5278,111781.0
2020-09-25 15:20:00,15.32,15.33,15.28,15.29,126383.0,14.5278,14.5373,14.4899,14.4994,126383.0
2020-09-25 15:25:00,15.28,15.29,15.27,15.28,63851.0,14.4899,14.4994,14.4804,14.4899,63851.0
2020-09-25 15:30:00,15.28,15.28,15.22,15.23,228256.0,14.4899,14.4899,14.433,14.4425,228256.0
2020-09-25 15:35:00,15.23,15.27,15.22,15.23,198636.0,14.4425,14.4804,14.433,14.4425,198636.0
2020-09-25 15:40:00,15.24,15.27,15.23,15.27,212163.0,14.452,14.4804,14.4425,14.4804,212163.0
2020-09-25 15:45:00,15.26,15.29,15.26,15.28,277176.0,14.4709,14.4994,14.4709,14.4899,277176.0
2020-09-25 15:50:00,15.27,15.3,15.26,15.28,565582.0,14.4804,14.5088,14.4709,14.4899,565582.0
2020-09-25 15:55:00,15.29,15.33,15.28,15.3,1165314.0,14.4994,14.5373,14.4899,14.5088,1165314.0
2020-09-28 09:30:00,15.64,15.64,15.42,15.43,630045.0,14.8313,14.8313,14.6226,14.6321,630045.0
2020-09-28 09:35:00,15.44,15.58,15.43,15.56,326749.0,14.6416,14.7744,14.6321,14.7554,326749.0
2020-09-28 09:40:00,15.57,15.72,15.56,15.66,630171.0,14.7649,14.9071,14.7554,14.8502,630171.0
2020-09-28 09:45:00,15.65,15.69,15.62,15.62,368900.0,14.8408,14.8787,14.8123,14.8123,368900.0
2020-09-28 09:50:00,15.62,15.67,15.59,15.59,327408.0,14.8123,14.8597,14.7839,14.7839,327408.0
2020-09-28 09:55:00,15.59,15.63,15.55,15.58,189458.0,14.7839,14.8218,14.7459,14.7744,189458.0
2020-09-28 10:00:00,15.58,15.63,15.55,15.61,140635.0,14.7744,14.8218,14.7459,14.8028,140635.0
2020-09-28 10:05:00,15.61,15.62,15.58,15.59,130974.0,14.8028,14.8123,14.7744,14.7839,130974.0
2020-09-28 10:10:00,15.59,15.62,15.55,15.59,183400.0,14.7839,14.8123,14.7459,14.7839,183400.0
2020-09-28 10:15:00,15.6,15.73,15.59,15.67,306416.0,14.7933,14.9166,14.7839,14.8597,306416.0
2020-09-28 10:20:00,15.67,15.71,15.65,15.69,326721.0,14.8597,14.8976,14.8408,14.8787,326721.0
2020-09-28 10:25:00,15.69,15.71,15.67,15.69,160133.0,14.8787,14.8976,14.8597,14.8787,160133.0
2020-09-28 10:30:00,15.69,15.75,15.67,15.75,261793.0,14.8787,14.9356,14.8597,14.9356,261793.0
2020-09-28 10:35:00,15.75,15.76,15.67,15.73,254531.0,14.9356,14.9451,14.8597,14.9166,254531.0
2020-09-28 10:40:00,15.73,15.78,15.73,15.77,259985.0,14.9166,14.964,14.9166,14.9545,259985.0
2020-09-28 10:45:00,15.77,15.78,15.73,15.74,170185.0,14.9545,14.964,14.9166,14.9261,170185.0
2020-09-28 10:50:00,15.74,15.79,15.73,15.75,193282.0,14.9261,14.9735,14.9166,14.9356,193282.0
2020-09-28 10:55:00,15.75,15.77,15.73,15.77,175910.0,14.9356,14.9545,14.9166,14.9545,175910.0
2020-09-28 11:00:00,15.77,15.82,15.75,15.81,215038.0,14.9545,15.002,14.9356,14.9925,215038.0
2020-09-28 11:05:00,15.81,15.83,15.8,15.81,176772.0,14.9925,15.0114,14.983,14.9925,176772.0
2020-09-28 11:10:00,15.81,15.83,15.79,15.82,128064.0,14.9925,15.0114,14.9735,15.002,128064.0
2020-09-28 11:15:00,15.83,15.84,15.8,15.82,147879.0,15.0114,15.0209,14.983,15.002,147879.0
2020-09-28 11:20:00,15.81,15.87,15.8,15.85,181719.0,14.9925,15.0494,14.983,15.0304,181719.0
2020-09-28 11:25:00,15.84,15.85,15.8,15.82,131587.0,15.0209,15.0304,14.983,15.002,131587.0
2020-09-28 11:30:00,15.83,15.83,15.77,15.78,212145.0,15.0114,15.0114,14.9545,14.964,212145.0
2020-09-28 11:35:00,15.78,15.87,15.77,15.85,244696.0,14.964,15.0494,14.9545,15.0304,244696.0
2020-09-28 11:40:00,15.84,15.86,15.81,15.83,178005.0,15.0209,15.0399,14.9925,15.0114,178005.0
2020-09-28 11:45:00,15.83,15.84,15.8,15.81,99199.0,15.0114,15.0209,14.983,14.9925,99199.0
2020-09-28 11:50:00,15.82,15.84,15.81,15.84,114542.0,15.002,15.0209,14.9925,15.0209,114542.0
2020-09-28 11:55:00,15.84,15.84,15.81,15.83,139011.0,15.0209,15.0209,14.9925,15.0114,139011.0
2020-09-28 12:00:00,15.83,15.87,15.8,15.86,129428.0,15.0114,15.0494,14.983,15.0399,129428.0
2020-09-28 12:05:00,15.86,15.87,15.84,15.87,78294.0,15.0399,15.0494,15.0209,15.0494,78294.0
2020-09-28 12:10:00,15.87,15.88,15.85,15.86,128425.0,15.0494,15.0589,15.0304,15.0399,128425.0
2020-09-28 12:15:00,15.87,15.87,15.81,15.82,74419.0,15.0494,15.0494,14.9925,15.002,74419.0
2020-09-28 12:20:00,15.82,15.84,15.81,15.82,123431.0,15.002,15.0209,14.9925,15.002,123431.0
2020-09-28 12:25:00,15.82,15.86,15.8,15.86,104429.0,15.002,15.0399,14.983,15.0399,104429.0
2020-09-28 12:30:00,15.87,15.88,15.85,15.86,64840.0,15.0494,15.0589,15.0304,15.0399,64840.0
2020-09-28 12:35:00,15.87,15.89,15.84,15.85,94035.0,15.0494,15.0683,15.0209,15.0304,94035.0
2020-09-28 12:40:00,15.86,15.89,15.86,15.89,75328.0,15.0399,15.0683,15.0399,15.0683,75328.0
2020-09-28 12:45:00,15.89,15.9,15.88,15.88,59022.0,15.0683,15.0778,15.0589,15.0589,59022.0
2020-09-28 12:50:00,15.89,15.9,15.88,15.89,45872.0,15.0683,15.0778,15.0589,15.0683,45872.0
2020-09-28 12:55:00,15.89,15.89,15.87,15.88,53140.0,15.0683,15.0683,15.0494,15.0589,53140.0
2020-09-28 13:00:00,15.87,15.88,15.84,15.86,95129.0,15.0494,15.0589,15.0209,15.0399,95129.0
2020-09-28 13:05:00,15.86,15.87,15.85,15.86,102061.0,15.0399,15.0494,15.0304,15.0399,102061.0
2020-09-28 13:10:00,15.86,15.92,15.85,15.92,208449.0,15.0399,15.0968,15.0304,15.0968,208449.0
2020-09-28 13:15:00,15.92,15.94,15.88,15.88,75599.0,15.0968,15.1158,15.0589,15.0589,75599.0
2020-09-28 13:20:00,15.88,15.89,15.86,15.87,61163.0,15.0589,15.0683,15.0399,15.0494,61163.0
2020-09-28 13:25:00,15.87,15.87,15.82,15.83,95823.0,15.0494,15.0494,15.002,15.0114,95823.0
2020-09-28 13:30:00,15.83,15.86,15.82,15.82,137838.0,15.0114,15.0399,15.002,15.002,137838.0
2020-09-28 13:35:00,15.83,15.83,15.79,15.81,89190.0,15.0114,15.0114,14.9735,14.9925,89190.0
2020-09-28 13:40:00,15.8,15.82,15.79,15.81,100158.0,14.983,15.002,14.9735,14.9925,100158.0
2020-09-28 13:45:00,15.81,15.82,15.79,15.82,42629.0,14.9925,15.002,14.9735,15.002,42629.0
2020-09-28 13:50:00,15.82,15.83,15.8,15.82,62160.0,15.002,15.0114,14.983,15.002,62160.0
2020-09-28 13:55:00,15.82,15.82,15.77,15.79,101051.0,15.002,15.002,14.9545,14.9735,101051.0
2020-09-28 14:00:00,15.79,15.81,15.76,15.79,247534.0,14.9735,14.9925,14.9451,14.9735,247534.0
2020-09-28 14:05:00,15.79,15.86,15.79,15.85,328244.0,14.9735,15.0399,14.9735,15.0304,328244.0
2020-09-28 14:10:00,15.85,15.86,15.84,15.85,46484.0,15.0304,15.0399,15.0209,15.0304,46484.0
2020-09-28 14:15:00,15.85,15.87,15.84,15.86,77808.0,15.0304,15.0494,15.0209,15.0399,77808.0
2020-09-28 14:20:00,15.86,15.86,15.8,15.83,237720.0,15.0399,15.0399,14.983,15.0114,237720.0
2020-09-28 14:25:00,15.83,15.87,15.82,15.87,248912.0,15.0114,15.0494,15.002,15.0494,248912.0
2020-09-28 14:30:00,15.86,15.88,15.85,15.86,56781.0,15.0399,15.0589,15.0304,15.0399,56781.0
2020-09-28 14:35:00,15.87,15.89,15.86,15.89,109246.0,15.0494,15.0683,15.0399,15.0683,109246.0
2020-09-28 14:40:00,15.89,15.89,15.86,15.89,63577.0,15.0683,15.0683,15.0399,15.0683,63577.0
2020-09-28 14:45:00,15.88,15.89,15.86,15.87,72582.0,15.0589,15.0683,15.0399,15.0494,72582.0
2020-09-28 14:50:00,15.88,15.88,15.85,15.87,50199.0,15.0589,15.0589,15.0304,15.0494,50199.0
2020-09-28 14:55:00,15.86,15.87,15.84,15.85,93211.0,15.0399,15.0494,15.0209,15.0304,93211.0
2020-09-28 15:00:00,15.85,15.86,15.82,15.85,199875.0,15.0304,15.0399,15.002,15.0304,199875.0
2020-09-28 15:05:00,15.85,15.86,15.84,15.85,73911.0,15.0304,15.0399,15.0209,15.0304,73911.0
2020-09-28 15:10:00,15.85,15.89,15.83,15.88,157129.0,15.0304,15.0683,15.0114,15.0589,157129.0
2020-09-28 15:15:00,15.88,15.88,15.84,15.87,150628.0,15.0589,15.0589,15.0209,15.0494,150628.0
2020-09-28 15:20:00,15.87,15.88,15.84,15.86,149241.0,15.0494,15.0589,15.0209,15.0399,149241.0
2020-09-28 15:25:00,15.86,15.87,15.85,15.86,106277.0,15.0399,15.0494,15.0304,15.0399,106277.0
2020-09-28 15:30:00,15.87,15.87,15.81,15.84,361397.0,15.0494,15.0494,14.9925,15.0209,361397.0
2020-09-28 15:35:00,15.84,15.87,15.83,15.86,253241.0,15.0209,15.0494,15.0114,15.0399,253241.0
2020-09-28 15:40:00,15.85,15.89,15.85,15.88,228467.0,15.0304,15.0683,15.0304,15.0589,228467.0
2020-09-28 15:45:00,15.88,15.89,15.86,15.87,562705.0,15.0589,15.0683,15.0399,15.0494,562705.0
2020-09-28 15:50:00,15.87,15.92,15.85,15.92,1144880.0,15.0494,15.0968,15.0304,15.0968,1144880.0
2020-09-28 15:55:00,15.92,15.93,15.89,15.9,1467639.0,15.0968,15.1063,15.0683,15.0778,1467639.0
2020-09-29 09:30:00,15.81,15.92,15.78,15.8,296612.0,14.9925,15.0968,14.964,14.983,296612.0
2020-09-29 09:35:00,15.79,15.86,15.75,15.76,324148.0,14.9735,15.0399,14.9356,14.9451,324148.0
2020-09-29 09:40:00,15.77,15.78,15.69,15.69,255537.0,14.9545,14.964,14.8787,14.8787,255537.0
2020-09-29 09:45:00,15.7,15.75,15.66,15.67,136333.0,14.8882,14.9356,14.8502,14.8597,136333.0
2020-09-29 09:50:00,15.67,15.7,15.62,15.68,139878.0,14.8597,14.8882,14.8123,14.8692,139878.0
2020-09-29 09:55:00,15.69,15.74,15.66,15.74,115760.0,14.8787,14.9261,14.8502,14.9261,115760.0
2020-09-29 10:00:00,15.74,15.78,15.69,15.77,146481.0,14.9261,14.964,14.8787,14.9545,146481.0
2020-09-29 10:05:00,15.77,15.81,15.67,15.7,384357.0,14.9545,14.9925,14.8597,14.8882,384357.0
2020-09-29 10:10:00,15.71,15.73,15.68,15.69,146554.0,14.8976,14.9166,14.8692,14.8787,146554.0
2020-09-29 10:15:00,15.69,15.7,15.62,15.64,325324.0,14.8787,14.8882,14.8123,14.8313,325324.0
2020-09-29 10:20:00,15.64,15.72,15.61,15.71,147272.0,14.8313,14.9071,14.8028,14.8976,147272.0
2020-09-29 10:25:00,15.71,15.75,15.69,15.71,66378.0,14.8976,14.9356,14.8787,14.8976,66378.0
2020-09-29 10:30:00,15.72,15.73,15.68,15.68,115847.0,14.9071,14.9166,14.8692,14.8692,115847.0
2020-09-29 10:35:00,15.68,15.69,15.6,15.61,180731.0,14.8692,14.8787,14.7933,14.8028,180731.0
2020-09-29 10:40:00,15.61,15.66,15.58,15.63,414333.0,14.8028,14.8502,14.7744,14.8218,414333.0
2020-09-29 10:45:00,15.62,15.63,15.57,15.61,197913.0,14.8123,14.8218,14.7649,14.8028,197913.0
2020-09-29 10:50:00,15.61,15.63,15.59,15.6,161365.0,14.8028,14.8218,14.7839,14.7933,161365.0
2020-09-29 10:55:00,15.6,15.61,15.57,15.59,116374.0,14.7933,14.8028,14.7649,14.7839,116374.0
2020-09-29 11:00:00,15.59,15.59,15.52,15.53,336916.0,14.7839,14.7839,14.7175,14.727,336916.0
2020-09-29 11:05:00,15.53,15.56,15.52,15.53,181562.0,14.727,14.7554,14.7175,14.727,181562.0
2020-09-29 11:10:00,15.53,15.56,15.53,15.55,149869.0,14.727,14.7554,14.727,14.7459,149869.0
2020-09-29 11:15:00,15.55,15.59,15.55,15.58,128818.0,14.7459,14.7839,14.7459,14.7744,128818.0
2020-09-29 11:20:00,15.58,15.64,15.58,15.63,111582.0,14.7744,14.8313,14.7744,14.8218,111582.0
2020-09-29 11:25:00,15.62,15.64,15.6,15.63,73888.0,14.8123,14.8313,14.7933,14.8218,73888.0
2020-09-29 11:30:00,15.62,15.64,15.6,15.6,167630.0,14.8123,14.8313,14.7933,14.7933,167630.0
2020-09-29 11:35:00,15.6,15.64,15.59,15.64,70622.0,14.7933,14.8313,14.7839,14.8313,70622.0
2020-09-29 11:40:00,15.64,15.64,15.57,15.59,123388.0,14.8313,14.8313,14.7649,14.7839,123388.0
2020-09-29 11:45:00,15.59,15.6,15.54,15.56,174795.0,14.7839,14.7933,14.7364,14.7554,174795.0
2020-09-29 11:50:00,15.56,15.58,15.54,15.54,130641.0,14.7554,14.7744,14.7364,14.7364,130641.0
2020-09-29 11:55:00,15.54,15.57,15.54,15.56,137838.0,14.7364,14.7649,14.7364,14.7554,137838.0
2020-09-29 12:00:00,15.56,15.57,15.48,15.49,121874.0,14.7554,14.7649,14.6795,14.689,121874.0
2020-09-29 12:05:00,15.49,15.51,15.47,15.51,140139.0,14.689,14.708,14.6701,14.708,140139.0
2020-09-29 12:10:00,15.5,15.53,15.49,15.52,86414.0,14.6985,14.727,14.689,14.7175,86414.0
2020-09-29 12:15:00,15.51,15.54,15.51,15.52,47904.0,14.708,14.7364,14.708,14.7175,47904.0
2020-09-29 12:20:00,15.52,15.54,15.49,15.5,99375.0,14.7175,14.7364,14.689,14.6985,99375.0
2020-09-29 12:25:00,15.5,15.53,15.48,15.52,100109.0,14.6985,14.727,14.6795,14.7175,100109.0
2020-09-29 12:30:00,15.52,15.54,15.51,15.53,48436.0,14.7175,14.7364,14.708,14.727,48436.0
2020-09-29 12:35:00,15.53,15.54,15.52,15.53,52720.0,14.727,14.7364,14.7175,14.727,52720.0
2020-09-29 12:40:00,15.53,15.53,15.49,15.49,90860.0,14.727,14.727,14.689,14.689,90860.0
2020-09-29 12:45:00,15.49,15.51,15.47,15.5,52737.0,14.689,14.708,14.6701,14.6985,52737.0
2020-09-29 12:50:00,15.5,15.52,15.5,15.51,37099.0,14.6985,14.7175,14.6985,14.708,37099.0
2020-09-29 12:55:00,15.52,15.54,15.5,15.54,93438.0,14.7175,14.7364,14.6985,14.7364,93438.0
2020-09-29 13:00:00,15.54,15.55,15.52,15.54,71917.0,14.7364,14.7459,14.7175,14.7364,71917.0
2020-09-29 13:05:00,15.54,15.54,15.49,15.49,91535.0,14.7364,14.7364,14.689,14.689,91535.0
2020-09-29 13:10:00,15.5,15.5,15.48,15.49,64892.0,14.6985,14.6985,14.6795,14.689,64892.0
2020-09-29 13:15:00,15.49,15.5,15.47,15.49,78819.0,14.689,14.6985,14.6701,14.689,78819.0
2020-09-29 13:20:00,15.49,15.51,15.48,15.49,92190.0,14.689,14.708,14.6795,14.689,92190.0
2020-09-29 13:25:00,15.49,15.52,15.48,15.52,76368.0,14.689,14.7175,14.6795,14.7175,76368.0
2020-09-29 13:30:00,15.52,15.52,15.49,15.49,127313.0,14.7175,14.7175,14.689,14.689,127313.0
2020-09-29 13:35:00,15.5,15.5,15.47,15.47,104459.0,14.6985,14.6985,14.6701,14.6701,104459.0
2020-09-29 13:40:00,15.48,15.49,15.45,15.49,90363.0,14.6795,14.689,14.6511,14.689,90363.0
2020-09-29 13:45:00,15.49,15.5,15.48,15.49,63512.0,14.689,14.6985,14.6795,14.689,63512.0
2020-09-29 13:50:00,15.5,15.55,15.49,15.53,104107.0,14.6985,14.7459,14.689,14.727,104107.0
2020-09-29 13:55:00,15.54,15.55,15.52,15.53,129962.0,14.7364,14.7459,14.7175,14.727,129962.0
2020-09-29 14:00:00,15.53,15.54,15.51,15.52,145407.0,14.727,14.7364,14.708,14.7175,145407.0
2020-09-29 14:05:00,15.51,15.52,15.49,15.5,238424.0,14.708,14.7175,14.689,14.6985,238424.0
2020-09-29 14:10:00,15.5,15.51,15.46,15.47,105801.0,14.6985,14.708,14.6606,14.6701,105801.0
2020-09-29 14:15:00,15.47,15.47,15.44,15.46,116817.0,14.6701,14.6701,14.6416,14.6606,116817.0
2020-09-29 14:20:00,15.46,15.47,15.44,15.45,108971.0,14.6606,14.6701,14.6416,14.6511,108971.0
2020-09-29 14:25:00,15.45,15.47,15.45,15.46,79960.0,14.6511,14.6701,14.6511,14.6606,79960.0
2020-09-29 14:30:00,15.46,15.49,15.45,15.47,80472.0,14.6606,14.689,14.6511,14.6701,80472.0
2020-09-29 14:35:00,15.47,15.48,15.46,15.46,129207.0,14.6701,14.6795,14.6606,14.6606,129207.0
2020-09-29 14:40:00,15.46,15.47,15.44,15.46,138373.0,14.6606,14.6701,14.6416,14.6606,138373.0
2020-09-29 14:45:00,15.46,15.47,15.44,15.45,97920.0,14.6606,14.6701,14.6416,14.6511,97920.0
2020-09-29 14:50:00,15.45,15.46,15.43,15.44,109849.0,14.6511,14.6606,14.6321,14.6416,109849.0
2020-09-29 14:55:00,15.44,15.44,15.41,15.43,130098.0,14.6416,14.6416,14.6132,14.6321,130098.0
2020-09-29 15:00:00,15.44,15.44,15.41,15.44,91463.0,14.6416,14.6416,14.6132,14.6416,91463.0
2020-09-29 15:05:00,15.44,15.44,15.42,15.43,69669.0,14.6416,14.6416,14.6226,14.6321,69669.0
2020-09-29 15:10:00,15.43,15.44,15.42,15.43,77622.0,14.6321,14.6416,14.6226,14.6321,77622.0
2020-09-29 15:15:00,15.44,15.48,15.41,15.47,216208.0,14.6416,14.6795,14.6132,14.6701,216208.0
2020-09-29 15:20:00,15.48,15.48,15.44,15.45,169640.0,14.6795,14.6795,14.6416,14.6511,169640.0
2020-09-29 15:25:00,15.46,15.46,15.42,15.43,149449.0,14.6606,14.6606,14.6226,14.6321,149449.0
2020-09-29 15:30:00,15.43,15.46,15.42,15.45,186081.0,14.6321,14.6606,14.6226,14.6511,186081.0
2020-09-29 15:35:00,15.45,15.45,15.39,15.4,178816.0,14.6511,14.6511,14.5942,14.6037,178816.0
2020-09-29 15:40:00,15.4,15.41,15.37,15.41,295382.0,14.6037,14.6132,14.5752,14.6132,295382.0
2020-09-29 15:45:00,15.41,15.43,15.4,15.41,321086.0,14.6132,14.6321,14.6037,14.6132,321086.0
2020-09-29 15:50:00,15.41,15.43,15.36,15.36,627869.0,14.6132,14.6321,14.5657,14.5657,627869.0
2020-09-29 15:55:00,15.37,15.37,15.31,15.32,911460.0,14.5752,14.5752,14.5183,14.5278,911460.0
2020-09-30 09:30:00,15.4,15.63,15.36,15.56,741808.0,14.6037,14.8218,14.5657,14.7554,741808.0
2020-09-30 09:35:00,15.56,15.58,15.39,15.41,431691.0,14.7554,14.7744,14.5942,14.6132,431691.0
2020-09-30 09:40:00,15.41,15.54,15.39,15.54,344415.0,14.6132,14.7364,14.5942,14.7364,344415.0
2020-09-30 09:45:00,15.53,15.62,15.52,15.59,195070.0,14.727,14.8123,14.7175,14.7839,195070.0
2020-09-30 09:50:00,15.58,15.63,15.56,15.59,211327.0,14.7744,14.8218,14.7554,14.7839,211327.0
2020-09-30 09:55:00,15.59,15.68,15.59,15.64,231055.0,14.7839,14.8692,14.7839,14.8313,231055.0
2020-09-30 10:00:00,15.65,15.71,15.64,15.65,202050.0,14.8408,14.8976,14.8313,14.8408,202050.0
2020-09-30 10:05:00,15.65,15.69,15.64,15.67,288766.0,14.8408,14.8787,14.8313,14.8597,288766.0
2020-09-30 10:10:00,15.67,15.7,15.6,15.7,315457.0,14.8597,14.8882,14.7933,14.8882,315457.0
2020-09-30 10:15:00,15.7,15.7,15.64,15.65,70966.0,14.8882,14.8882,14.8313,14.8408,70966.0
2020-09-30 10:20:00,15.64,15.74,15.63,15.73,245058.0,14.8313,14.9261,14.8218,14.9166,245058.0
2020-09-30 10:25:00,15.73,15.73,15.66,15.67,181497.0,14.9166,14.9166,14.8502,14.8597,181497.0
2020-09-30 10:30:00,15.67,15.69,15.63,15.64,112101.0,14.8597,14.8787,14.8218,14.8313,112101.0
2020-09-30 10:35:00,15.64,15.72,15.61,15.7,209540.0,14.8313,14.9071,14.8028,14.8882,209540.0
2020-09-30 10:40:00,15.7,15.72,15.66,15.68,160597.0,14.8882,14.9071,14.8502,14.8692,160597.0
2020-09-30 10:45:00,15.68,15.75,15.67,15.71,166566.0,14.8692,14.9356,14.8597,14.8976,166566.0
2020-09-30 10:50:00,15.71,15.74,15.68,15.69,82639.0,14.8976,14.9261,14.8692,14.8787,82639.0
2020-09-30 10:55:00,15.69,15.72,15.67,15.72,118990.0,14.8787,14.9071,14.8597,14.9071,118990.0
2020-09-30 11:00:00,15.71,15.73,15.68,15.72,207131.0,14.8976,14.9166,14.8692,14.9071,207131.0
2020-09-30 11:05:00,15.71,15.75,15.69,15.7,130981.0,14.8976,14.9356,14.8787,14.8882,130981.0
2020-09-30 11:10:00,15.7,15.75,15.69,15.73,180376.0,14.8882,14.9356,14.8787,14.9166,180376.0
2020-09-30 11:15:00,15.74,15.75,15.71,15.74,304885.0,14.9261,14.9356,14.8976,14.9261,304885.0
2020-09-30 11:20:00,15.74,15.75,15.7,15.72,179691.0,14.9261,14.9356,14.8882,14.9071,179691.0
2020-09-30 11:25:00,15.72,15.74,15.69,15.7,150645.0,14.9071,14.9261,14.8787,14.8882,150645.0
2020-09-30 11:30:00,15.69,15.7,15.65,15.66,157088.0,14.8787,14.8882,14.8408,14.8502,157088.0
2020-09-30 11:35:00,15.67,15.68,15.65,15.66,110631.0,14.8597,14.8692,14.8408,14.8502,110631.0
2020-09-30 11:40:00,15.66,15.66,15.6,15.63,231768.0,14.8502,14.8502,14.7933,14.8218,231768.0
2020-09-30 11:45:00,15.63,15.63,15.61,15.63,57507.0,14.8218,14.8218,14.8028,14.8218,57507.0
2020-09-30 11:50:00,15.63,15.64,15.61,15.62,90447.0,14.8218,14.8313,14.8028,14.8123,90447.0
2020-09-30 11:55:00,15.62,15.62,15.6,15.61,99749.0,14.8123,14.8123,14.7933,14.8028,99749.0
2020-09-30 12:00:00,15.6,15.64,15.6,15.64,104220.0,14.7933,14.8313,14.7933,14.8313,104220.0
2020-09-30 12:05:00,15.63,15.67,15.63,15.67,65571.0,14.8218,14.8597,14.8218,14.8597,65571.0
2020-09-30 12:10:00,15.66,15.69,15.65,15.68,103071.0,14.8502,14.8787,14.8408,14.8692,103071.0
2020-09-30 12:15:00,15.68,15.7,15.67,15.7,116818.0,14.8692,14.8882,14.8597,14.8882,116818.0
2020-09-30 12:20:00,15.7,15.72,15.69,15.7,400407.0,14.8882,14.9071,14.8787,14.8882,400407.0
2020-09-30 12:25:00,15.7,15.7,15.67,15.7,271457.0,14.8882,14.8882,14.8597,14.8882,271457.0
2020-09-30 12:30:00,15.7,15.7,15.67,15.69,69882.0,14.8882,14.8882,14.8597,14.8787,69882.0
2020-09-30 12:35:00,15.69,15.71,15.67,15.71,129931.0,14.8787,14.8976,14.8597,14.8976,129931.0
2020-09-30 12:40:00,15.71,15.72,15.68,15.7,72428.0,14.8976,14.9071,14.8692,14.8882,72428.0
2020-09-30 12:45:00,15.7,15.73,15.69,15.73,53193.0,14.8882,14.9166,14.8787,14.9166,53193.0
2020-09-30 12:50:00,15.73,15.76,15.72,15.74,180481.0,14.9166,14.9451,14.9071,14.9261,180481.0
2020-09-30 12:55:00,15.74,15.76,15.73,15.75,102460.0,14.9261,14.9451,14.9166,14.9356,102460.0
2020-09-30 13:00:00,15.74,15.75,15.69,15.7,191238.0,14.9261,14.9356,14.8787,14.8882,191238.0
2020-09-30 13:05:00,15.7,15.71,15.67,15.69,90948.0,14.8882,14.8976,14.8597,14.8787,90948.0
2020-09-30 13:10:00,15.69,15.71,15.67,15.71,78963.0,14.8787,14.8976,14.8597,14.8976,78963.0
2020-09-30 13:15:00,15.71,15.72,15.69,15.7,71977.0,14.8976,14.9071,14.8787,14.8882,71977.0
2020-09-30 13:20:00,15.7,15.72,15.68,15.71,74021.0,14.8882,14.9071,14.8692,14.8976,74021.0
2020-09-30 13:25:00,15.71,15.72,15.69,15.69,79335.0,14.8976,14.9071,14.8787,14.8787,79335.0
2020-09-30 13:30:00,15.7,15.73,15.69,15.73,121641.0,14.8882,14.9166,14.8787,14.9166,121641.0
2020-09-30 13:35:00,15.72,15.73,15.71,15.73,75605.0,14.9071,14.9166,14.8976,14.9166,75605.0
2020-09-30 13:40:00,15.73,15.75,15.72,15.75,185113.0,14.9166,14.9356,14.9071,14.9356,185113.0
2020-09-30 13:45:00,15.75,15.77,15.74,15.75,157701.0,14.9356,14.9545,14.9261,14.9356,157701.0
2020-09-30 13:50:00,15.75,15.75,15.73,15.74,104355.0,14.9356,14.9356,14.9166,14.9261,104355.0
2020-09-30 13:55:00,15.74,15.75,15.73,15.75,62292.0,14.9261,14.9356,14.9166,14.9356,62292.0
2020-09-30 14:00:00,15.75,15.76,15.73,15.74,141304.0,14.9356,14.9451,14.9166,14.9261,141304.0
2020-09-30 14:05:00,15.74,15.77,15.73,15.77,91913.0,14.9261,14.9545,14.9166,14.9545,91913.0
2020-09-30 14:10:00,15.77,15.81,15.76,15.79,139818.0,14.9545,14.9925,14.9451,14.9735,139818.0
2020-09-30 14:15:00,15.79,15.8,15.76,15.77,62538.0,14.9735,14.983,14.9451,14.9545,62538.0
2020-09-30 14:20:00,15.77,15.79,15.67,15.69,363811.0,14.9545,14.9735,14.8597,14.8787,363811.0
2020-09-30 14:25:00,15.69,15.7,15.63,15.69,195501.0,14.8787,14.8882,14.8218,14.8787,195501.0
2020-09-30 14:30:00,15.68,15.69,15.64,15.65,207973.0,14.8692,14.8787,14.8313,14.8408,207973.0
2020-09-30 14:35:00,15.66,15.67,15.61,15.63,204574.0,14.8502,14.8597,14.8028,14.8218,204574.0
2020-09-30 14:40:00,15.63,15.65,15.59,15.62,172776.0,14.8218,14.8408,14.7839,14.8123,172776.0
2020-09-30 14:45:00,15.62,15.62,15.55,15.59,335196.0,14.8123,14.8123,14.7459,14.7839,335196.0
2020-09-30 14:50:00,15.58,15.61,15.56,15.58,217322.0,14.7744,14.8028,14.7554,14.7744,217322.0
2020-09-30 14:55:00,15.58,15.67,15.57,15.65,205525.0,14.7744,14.8597,14.7649,14.8408,205525.0
2020-09-30 15:00:00,15.65,15.67,15.6,15.6,176746.0,14.8408,14.8597,14.7933,14.7933,176746.0
2020-09-30 15:05:00,15.61,15.65,15.6,15.63,136589.0,14.8028,14.8408,14.7933,14.8218,136589.0
2020-09-30 15:10:00,15.63,15.64,15.55,15.56,215239.0,14.8218,14.8313,14.7459,14.7554,215239.0
2020-09-30 15:15:00,15.57,15.59,15.54,15.57,207749.0,14.7649,14.7839,14.7364,14.7649,207749.0
2020-09-30 15:20:00,15.57,15.57,15.51,15.55,204608.0,14.7649,14.7649,14.708,14.7459,204608.0
2020-09-30 15:25:00,15.54,15.61,15.53,15.61,373750.0,14.7364,14.8028,14.727,14.8028,373750.0
2020-09-30 15:30:00,15.61,15.61,15.55,15.57,337239.0,14.8028,14.8028,14.7459,14.7649,337239.0
2020-09-30 15:35:00,15.57,15.59,15.55,15.57,340943.0,14.7649,14.7839,14.7459,14.7649,340943.0
2020-09-30 15:40:00,15.56,15.6,15.55,15.59,343249.0,14.7554,14.7933,14.7459,14.7839,343249.0
2020-09-30 15:45:00,15.59,15.67,15.57,15.66,394712.0,14.7839,14.8597,14.7649,14.8502,394712.0
2020-09-30 15:50:00,15.66,15.7,15.65,15.67,446571.0,14.8502,14.8882,14.8408,14.8597,446571.0
2020-09-30 15:55:00,15.67,15.68,15.63,15.63,1071663.0,14.8597,14.8692,14.8218,14.8218,1071663.0
2020-10-01 09:30:00,15.7,15.8,15.54,15.65,1116737.0,14.8882,14.983,14.7364,14.8408,1116737.0
2020-10-01 09:35:00,15.64,15.78,15.62,15.67,833226.0,14.8313,14.964,14.8123,14.8597,833226.0
2020-10-01 09:40:00,15.68,15.76,15.61,15.68,552439.0,14.8692,14.9451,14.8028,14.8692,552439.0
2020-10-01 09:45:00,15.67,15.7,15.57,15.59,509867.0,14.8597,14.8882,14.7649,14.7839,509867.0
2020-10-01 09:50:00,15.59,15.66,15.56,15.62,469653.0,14.7839,14.8502,14.7554,14.8123,469653.0
2020-10-01 09:55:00,15.62,15.65,15.62,15.63,199935.0,14.8123,14.8408,14.8123,14.8218,199935.0
2020-10-01 10:00:00,15.62,15.63,15.45,15.46,484688.0,14.8123,14.8218,14.6511,14.6606,484688.0
2020-10-01 10:05:00,15.46,15.49,15.4,15.45,552809.0,14.6606,14.689,14.6037,14.6511,552809.0
2020-10-01 10:10:00,15.45,15.49,15.42,15.49,337640.0,14.6511,14.689,14.6226,14.689,337640.0
2020-10-01 10:15:00,15.48,15.49,15.39,15.4,661675.0,14.6795,14.689,14.5942,14.6037,661675.0
2020-10-01 10:20:00,15.39,15.4,15.33,15.36,483391.0,14.5942,14.6037,14.5373,14.5657,483391.0
2020-10-01 10:25:00,15.36,15.36,15.3,15.33,474118.0,14.5657,14.5657,14.5088,14.5373,474118.0
2020-10-01 10:30:00,15.33,15.37,15.3,15.37,345967.0,14.5373,14.5752,14.5088,14.5752,345967.0
2020-10-01 10:35:00,15.37,15.37,15.3,15.35,261351.0,14.5752,14.5752,14.5088,14.5563,261351.0
2020-10-01 10:40:00,15.34,15.45,15.34,15.43,242994.0,14.5468,14.6511,14.5468,14.6321,242994.0
2020-10-01 10:45:00,15.44,15.47,15.4,15.46,442868.0,14.6416,14.6701,14.6037,14.6606,442868.0
2020-10-01 10:50:00,15.46,15.47,15.41,15.42,142322.0,14.6606,14.6701,14.6132,14.6226,142322.0
2020-10-01 10:55:00,15.42,15.42,15.38,15.41,307147.0,14.6226,14.6226,14.5847,14.6132,307147.0
2020-10-01 11:00:00,15.41,15.44,15.38,15.43,353366.0,14.6132,14.6416,14.5847,14.6321,353366.0
2020-10-01 11:05:00,15.42,15.5,15.39,15.48,459842.0,14.6226,14.6985,14.5942,14.6795,459842.0
2020-10-01 11:10:00,15.47,15.51,15.44,15.51,297063.0,14.6701,14.708,14.6416,14.708,297063.0
2020-10-01 11:15:00,15.51,15.58,15.49,15.54,275270.0,14.708,14.7744,14.689,14.7364,275270.0
2020-10-01 11:20:00,15.54,15.6,15.53,15.59,233260.0,14.7364,14.7933,14.727,14.7839,233260.0
2020-10-01 11:25:00,15.59,15.66,15.58,15.63,297847.0,14.7839,14.8502,14.7744,14.8218,297847.0
2020-10-01 11:30:00,15.64,15.64,15.57,15.58,270494.0,14.8313,14.8313,14.7649,14.7744,270494.0
2020-10-01 11:35:00,15.58,15.69,15.57,15.68,443889.0,14.7744,14.8787,14.7649,14.8692,443889.0
2020-10-01 11:40:00,15.68,15.68,15.63,15.67,207263.0,14.8692,14.8692,14.8218,14.8597,207263.0
2020-10-01 11:45:00,15.67,15.67,15.64,15.65,139975.0,14.8597,14.8597,14.8313,14.8408,139975.0
2020-10-01 11:50:00,15.64,15.66,15.61,15.65,210903.0,14.8313,14.8502,14.8028,14.8408,210903.0
2020-10-01 11:55:00,15.65,15.7,15.63,15.69,252140.0,14.8408,14.8882,14.8218,14.8787,252140.0
2020-10-01 12:00:00,15.69,15.71,15.63,15.67,282381.0,14.8787,14.8976,14.8218,14.8597,282381.0
2020-10-01 12:05:00,15.67,15.76,15.66,15.72,462640.0,14.8597,14.9451,14.8502,14.9071,462640.0
2020-10-01 12:10:00,15.73,15.74,15.67,15.68,441869.0,14.9166,14.9261,14.8597,14.8692,441869.0
2020-10-01 12:15:00,15.67,15.74,15.66,15.7,360441.0,14.8597,14.9261,14.8502,14.8882,360441.0
2020-10-01 12:20:00,15.7,15.7,15.66,15.67,285089.0,14.8882,14.8882,14.8502,14.8597,285089.0
2020-10-01 12:25:00,15.67,15.7,15.67,15.68,243881.0,14.8597,14.8882,14.8597,14.8692,243881.0
2020-10-01 12:30:00,15.67,15.71,15.67,15.69,216486.0,14.8597,14.8976,14.8597,14.8787,216486.0
2020-10-01 12:35:00,15.69,15.69,15.62,15.64,424622.0,14.8787,14.8787,14.8123,14.8313,424622.0
2020-10-01 12:40:00,15.64,15.69,15.63,15.68,445446.0,14.8313,14.8787,14.8218,14.8692,445446.0
2020-10-01 12:45:00,15.68,15.7,15.66,15.69,240859.0,14.8692,14.8882,14.8502,14.8787,240859.0
2020-10-01 12:50:00,15.69,15.72,15.68,15.69,253250.0,14.8787,14.9071,14.8692,14.8787,253250.0
2020-10-01 12:55:00,15.69,15.71,15.66,15.69,138994.0,14.8787,14.8976,14.8502,14.8787,138994.0
2020-10-01 13:00:00,15.69,15.7,15.67,15.68,121018.0,14.8787,14.8882,14.8597,14.8692,121018.0
2020-10-01 13:05:00,15.68,15.68,15.65,15.66,508569.0,14.8692,14.8692,14.8408,14.8502,508569.0
2020-10-01 13:10:00,15.66,15.69,15.64,15.65,297542.0,14.8502,14.8787,14.8313,14.8408,297542.0
2020-10-01 13:15:00,15.64,15.66,15.62,15.66,203730.0,14.8313,14.8502,14.8123,14.8502,203730.0
2020-10-01 13:20:00,15.66,15.68,15.64,15.65,105552.0,14.8502,14.8692,14.8313,14.8408,105552.0
2020-10-01 13:25:00,15.65,15.65,15.61,15.65,114574.0,14.8408,14.8408,14.8028,14.8408,114574.0
2020-10-01 13:30:00,15.65,15.75,15.64,15.71,656793.0,14.8408,14.9356,14.8313,14.8976,656793.0
2020-10-01 13:35:00,15.7,15.7,15.67,15.67,222792.0,14.8882,14.8882,14.8597,14.8597,222792.0
2020-10-01 13:40:00,15.67,15.69,15.66,15.68,306693.0,14.8597,14.8787,14.8502,14.8692,306693.0
2020-10-01 13:45:00,15.68,15.69,15.64,15.65,173320.0,14.8692,14.8787,14.8313,14.8408,173320.0
2020-10-01 13:50:00,15.64,15.69,15.62,15.68,247650.0,14.8313,14.8787,14.8123,14.8692,247650.0
2020-10-01 13:55:00,15.67,15.73,15.66,15.7,450435.0,14.8597,14.9166,14.8502,14.8882,450435.0
2020-10-01 14:00:00,15.7,15.72,15.59,15.64,417373.0,14.8882,14.9071,14.7839,14.8313,417373.0
2020-10-01 14:05:00,15.64,15.66,15.52,15.57,546863.0,14.8313,14.8502,14.7175,14.7649,546863.0
2020-10-01 14:10:00,15.57,15.6,15.55,15.57,196891.0,14.7649,14.7933,14.7459,14.7649,196891.0
2020-10-01 14:15:00,15.58,15.58,15.51,15.53,296220.0,14.7744,14.7744,14.708,14.727,296220.0
2020-10-01 14:20:00,15.53,15.59,15.49,15.59,323979.0,14.727,14.7839,14.689,14.7839,323979.0
2020-10-01 14:25:00,15.58,15.65,15.58,15.65,192354.0,14.7744,14.8408,14.7744,14.8408,192354.0
2020-10-01 14:30:00,15.65,15.66,15.63,15.63,163084.0,14.8408,14.8502,14.8218,14.8218,163084.0
2020-10-01 14:35:00,15.64,15.65,15.63,15.64,85718.0,14.8313,14.8408,14.8218,14.8313,85718.0
2020-10-01 14:40:00,15.64,15.64,15.62,15.63,100642.0,14.8313,14.8313,14.8123,14.8218,100642.0
2020-10-01 14:45:00,15.64,15.69,15.63,15.67,212807.0,14.8313,14.8787,14.8218,14.8597,212807.0
2020-10-01 14:50:00,15.67,15.69,15.66,15.67,124508.0,14.8597,14.8787,14.8502,14.8597,124508.0
2020-10-01 14:55:00,15.67,15.72,15.65,15.71,215365.0,14.8597,14.9071,14.8408,14.8976,215365.0
2020-10-01 15:00:00,15.7,15.72,15.66,15.68,455067.0,14.8882,14.9071,14.8502,14.8692,455067.0
2020-10-01 15:05:00,15.67,15.68,15.62,15.62,432844.0,14.8597,14.8692,14.8123,14.8123,432844.0
2020-10-01 15:10:00,15.62,15.64,15.6,15.61,184484.0,14.8123,14.8313,14.7933,14.8028,184484.0
2020-10-01 15:15:00,15.61,15.61,15.55,15.56,274921.0,14.8028,14.8028,14.7459,14.7554,274921.0
2020-10-01 15:20:00,15.55,15.59,15.53,15.58,446536.0,14.7459,14.7839,14.727,14.7744,446536.0
2020-10-01 15:25:00,15.58,15.6,15.56,15.57,339492.0,14.7744,14.7933,14.7554,14.7649,339492.0
2020-10-01 15:30:00,15.56,15.59,15.55,15.57,249022.0,14.7554,14.7839,14.7459,14.7649,249022.0
2020-10-01 15:35:00,15.57,15.58,15.5,15.51,369641.0,14.7649,14.7744,14.6985,14.708,369641.0
2020-10-01 15:40:00,15.51,15.53,15.49,15.5,460269.0,14.708,14.727,14.689,14.6985,460269.0
2020-10-01 15:45:00,15.5,15.56,15.48,15.56,438721.0,14.6985,14.7554,14.6795,14.7554,438721.0
2020-10-01 15:50:00,15.56,15.57,15.54,15.57,359821.0,14.7554,14.7649,14.7364,14.7649,359821.0
2020-10-01 15:55:00,15.57,15.57,15.51,15.54,1248125.0,14.7649,14.7649,14.708,14.7364,1248125.0
2020-10-02 09:30:00,15.26,15.48,15.24,15.37,796017.0,14.4709,14.6795,14.452,14.5752,796017.0
2020-10-02 09:35:00,15.36,15.37,15.27,15.33,617430.0,14.5657,14.5752,14.4804,14.5373,617430.0
2020-10-02 09:40:00,15.32,15.38,15.28,15.35,393581.0,14.5278,14.5847,14.4899,14.5563,393581.0
2020-10-02 09:45:00,15.35,15.41,15.31,15.39,311804.0,14.5563,14.6132,14.5183,14.5942,311804.0
2020-10-02 09:50:00,15.39,15.39,15.24,15.28,632423.0,14.5942,14.5942,14.452,14.4899,632423.0
2020-10-02 09:55:00,15.28,15.3,15.22,15.28,397452.0,14.4899,14.5088,14.433,14.4899,397452.0
2020-10-02 10:00:00,15.28,15.49,15.26,15.48,443948.0,14.4899,14.689,14.4709,14.6795,443948.0
2020-10-02 10:05:00,15.48,15.54,15.47,15.53,348881.0,14.6795,14.7364,14.6701,14.727,348881.0
2020-10-02 10:10:00,15.53,15.58,15.51,15.53,261745.0,14.727,14.7744,14.708,14.727,261745.0
2020-10-02 10:15:00,15.53,15.59,15.52,15.56,203571.0,14.727,14.7839,14.7175,14.7554,203571.0
2020-10-02 10:20:00,15.56,15.57,15.53,15.54,124949.0,14.7554,14.7649,14.727,14.7364,124949.0
2020-10-02 10:25:00,15.54,15.62,15.5,15.61,236632.0,14.7364,14.8123,14.6985,14.8028,236632.0
2020-10-02 10:30:00,15.6,15.62,15.56,15.61,286391.0,14.7933,14.8123,14.7554,14.8028,286391.0
2020-10-02 10:35:00,15.61,15.61,15.53,15.54,152550.0,14.8028,14.8028,14.727,14.7364,152550.0
2020-10-02 10:40:00,15.54,15.55,15.49,15.52,138698.0,14.7364,14.7459,14.689,14.7175,138698.0
2020-10-02 10:45:00,15.52,15.58,15.5,15.56,162926.0,14.7175,14.7744,14.6985,14.7554,162926.0
2020-10-02 10:50:00,15.56,15.61,15.54,15.59,88608.0,14.7554,14.8028,14.7364,14.7839,88608.0
2020-10-02 10:55:00,15.6,15.64,15.58,15.59,91660.0,14.7933,14.8313,14.7744,14.7839,91660.0
2020-10-02 11:00:00,15.59,15.62,15.56,15.6,212624.0,14.7839,14.8123,14.7554,14.7933,212624.0
2020-10-02 11:05:00,15.6,15.69,15.59,15.68,281484.0,14.7933,14.8787,14.7839,14.8692,281484.0
2020-10-02 11:10:00,15.69,15.71,15.65,15.68,214194.0,14.8787,14.8976,14.8408,14.8692,214194.0
2020-10-02 11:15:00,15.68,15.72,15.65,15.7,194185.0,14.8692,14.9071,14.8408,14.8882,194185.0
2020-10-02 11:20:00,15.7,15.73,15.69,15.7,190299.0,14.8882,14.9166,14.8787,14.8882,190299.0
2020-10-02 11:25:00,15.7,15.79,15.69,15.76,293094.0,14.8882,14.9735,14.8787,14.9451,293094.0
2020-10-02 11:30:00,15.76,15.76,15.69,15.69,189400.0,14.9451,14.9451,14.8787,14.8787,189400.0
2020-10-02 11:35:00,15.7,15.74,15.69,15.71,426795.0,14.8882,14.9261,14.8787,14.8976,426795.0
2020-10-02 11:40:00,15.71,15.74,15.68,15.74,88019.0,14.8976,14.9261,14.8692,14.9261,88019.0
2020-10-02 11:45:00,15.73,15.77,15.73,15.73,153248.0,14.9166,14.9545,14.9166,14.9166,153248.0
2020-10-02 11:50:00,15.74,15.74,15.68,15.71,158176.0,14.9261,14.9261,14.8692,14.8976,158176.0
2020-10-02 11:55:00,15.7,15.71,15.67,15.7,179869.0,14.8882,14.8976,14.8597,14.8882,179869.0
2020-10-02 12:00:00,15.7,15.71,15.66,15.68,210363.0,14.8882,14.8976,14.8502,14.8692,210363.0
2020-10-02 12:05:00,15.68,15.77,15.66,15.77,348126.0,14.8692,14.9545,14.8502,14.9545,348126.0
2020-10-02 12:10:00,15.77,15.9,15.77,15.85,362437.0,14.9545,15.0778,14.9545,15.0304,362437.0
2020-10-02 12:15:00,15.86,15.92,15.83,15.92,220019.0,15.0399,15.0968,15.0114,15.0968,220019.0
2020-10-02 12:20:00,15.92,15.94,15.83,15.85,342345.0,15.0968,15.1158,15.0114,15.0304,342345.0
2020-10-02 12:25:00,15.85,15.89,15.85,15.88,227470.0,15.0304,15.0683,15.0304,15.0589,227470.0
2020-10-02 12:30:00,15.89,15.9,15.84,15.86,166028.0,15.0683,15.0778,15.0209,15.0399,166028.0
2020-10-02 12:35:00,15.85,15.94,15.84,15.94,292448.0,15.0304,15.1158,15.0209,15.1158,292448.0
2020-10-02 12:40:00,15.94,15.99,15.93,15.98,289263.0,15.1158,15.1632,15.1063,15.1537,289263.0
2020-10-02 12:45:00,15.98,15.99,15.93,15.95,203080.0,15.1537,15.1632,15.1063,15.1252,203080.0
2020-10-02 12:50:00,15.95,15.98,15.92,15.96,296281.0,15.1252,15.1537,15.0968,15.1347,296281.0
2020-10-02 12:55:00,15.95,15.97,15.93,15.95,286132.0,15.1252,15.1442,15.1063,15.1252,286132.0
2020-10-02 13:00:00,15.95,15.95,15.86,15.87,197624.0,15.1252,15.1252,15.0399,15.0494,197624.0
2020-10-02 13:05:00,15.86,15.86,15.81,15.85,201234.0,15.0399,15.0399,14.9925,15.0304,201234.0
2020-10-02 13:10:00,15.85,15.88,15.82,15.84,91460.0,15.0304,15.0589,15.002,15.0209,91460.0
2020-10-02 13:15:00,15.84,15.87,15.82,15.87,70725.0,15.0209,15.0494,15.002,15.0494,70725.0
2020-10-02 13:20:00,15.87,15.89,15.85,15.88,105508.0,15.0494,15.0683,15.0304,15.0589,105508.0
2020-10-02 13:25:00,15.88,15.89,15.85,15.85,106133.0,15.0589,15.0683,15.0304,15.0304,106133.0
2020-10-02 13:30:00,15.86,15.87,15.79,15.79,159488.0,15.0399,15.0494,14.9735,14.9735,159488.0
2020-10-02 13:35:00,15.79,15.86,15.79,15.85,100589.0,14.9735,15.0399,14.9735,15.0304,100589.0
2020-10-02 13:40:00,15.85,15.85,15.76,15.79,227625.0,15.0304,15.0304,14.9451,14.9735,227625.0
2020-10-02 13:45:00,15.79,15.81,15.76,15.79,220137.0,14.9735,14.9925,14.9451,14.9735,220137.0
2020-10-02 13:50:00,15.79,15.81,15.77,15.81,86416.0,14.9735,14.9925,14.9545,14.9925,86416.0
2020-10-02 13:55:00,15.81,15.84,15.79,15.82,76599.0,14.9925,15.0209,14.9735,15.002,76599.0
2020-10-02 14:00:00,15.82,15.89,15.82,15.86,124753.0,15.002,15.0683,15.002,15.0399,124753.0
2020-10-02 14:05:00,15.87,15.92,15.86,15.91,148680.0,15.0494,15.0968,15.0399,15.0873,148680.0
2020-10-02 14:10:00,15.91,15.93,15.89,15.91,102577.0,15.0873,15.1063,15.0683,15.0873,102577.0
2020-10-02 14:15:00,15.91,15.93,15.9,15.93,135473.0,15.0873,15.1063,15.0778,15.1063,135473.0
2020-10-02 14:20:00,15.93,15.95,15.91,15.94,118308.0,15.1063,15.1252,15.0873,15.1158,118308.0
2020-10-02 14:25:00,15.94,15.94,15.93,15.94,132934.0,15.1158,15.1158,15.1063,15.1158,132934.0
2020-10-02 14:30:00,15.94,16.06,15.93,16.05,1215624.0,15.1158,15.2296,15.1063,15.2201,1215624.0
2020-10-02 14:35:00,16.05,16.06,16.0,16.0,208103.0,15.2201,15.2296,15.1727,15.1727,208103.0
2020-10-02 14:40:00,16.01,16.02,15.95,15.97,228313.0,15.1821,15.1916,15.1252,15.1442,228313.0
2020-10-02 14:45:00,15.97,16.01,15.95,15.98,137021.0,15.1442,15.1821,15.1252,15.1537,137021.0
2020-10-02 14:50:00,15.97,15.99,15.95,15.97,120684.0,15.1442,15.1632,15.1252,15.1442,120684.0
2020-10-02 14:55:00,15.97,16.01,15.96,16.0,118908.0,15.1442,15.1821,15.1347,15.1727,118908.0
2020-10-02 15:00:00,16.01,16.01,15.94,15.98,117526.0,15.1821,15.1821,15.1158,15.1537,117526.0
2020-10-02 15:05:00,15.98,15.99,15.96,15.97,129427.0,15.1537,15.1632,15.1347,15.1442,129427.0
2020-10-02 15:10:00,15.97,16.03,15.93,15.97,315781.0,15.1442,15.2011,15.1063,15.1442,315781.0
2020-10-02 15:15:00,15.97,16.02,15.95,16.0,194449.0,15.1442,15.1916,15.1252,15.1727,194449.0
2020-10-02 15:20:00,16.0,16.04,15.99,16.02,195328.0,15.1727,15.2106,15.1632,15.1916,195328.0
2020-10-02 15:25:00,16.01,16.04,16.01,16.03,334272.0,15.1821,15.2106,15.1821,15.2011,334272.0
2020-10-02 15:30:00,16.03,16.04,16.01,16.01,403755.0,15.2011,15.2106,15.1821,15.1821,403755.0
2020-10-02 15:35:00,16.02,16.02,15.97,16.0,419914.0,15.1916,15.1916,15.1442,15.1727,419914.0
2020-10-02 15:40:00,16.0,16.01,15.97,16.0,236853.0,15.1727,15.1821,15.1442,15.1727,236853.0
2020-10-02 15:45:00,16.0,16.01,15.99,16.01,677205.0,15.1727,15.1821,15.1632,15.1821,677205.0
2020-10-02 15:50:00,16.0,16.01,15.97,15.99,617127.0,15.1727,15.1821,15.1442,15.1632,617127.0
2020-10-02 15:55:00,15.99,15.99,15.93,15.95,1668597.0,15.1632,15.1632,15.1063,15.1252,1668597.0
2020-10-05 09:30:00,16.04,16.33,16.04,16.26,636662.0,15.2106,15.4856,15.2106,15.4192,636662.0
2020-10-05 09:35:00,16.26,16.38,16.22,16.29,539403.0,15.4192,15.533,15.3813,15.4477,539403.0
2020-10-05 09:40:00,16.29,16.31,16.24,16.26,357249.0,15.4477,15.4666,15.4002,15.4192,357249.0
2020-10-05 09:45:00,16.26,16.37,16.26,16.34,344760.0,15.4192,15.5235,15.4192,15.4951,344760.0
2020-10-05 09:50:00,16.34,16.42,16.31,16.39,309336.0,15.4951,15.5709,15.4666,15.5425,309336.0
2020-10-05 09:55:00,16.39,16.42,16.37,16.38,341009.0,15.5425,15.5709,15.5235,15.533,341009.0
2020-10-05 10:00:00,16.38,16.48,16.38,16.41,207707.0,15.533,15.6278,15.533,15.5615,207707.0
2020-10-05 10:05:00,16.41,16.54,16.39,16.53,391777.0,15.5615,15.6847,15.5425,15.6752,391777.0
2020-10-05 10:10:00,16.53,16.54,16.4,16.42,252473.0,15.6752,15.6847,15.552,15.5709,252473.0
2020-10-05 10:15:00,16.41,16.43,16.36,16.38,250480.0,15.5615,15.5804,15.514,15.533,250480.0
2020-10-05 10:20:00,16.39,16.45,16.38,16.42,120019.0,15.5425,15.5994,15.533,15.5709,120019.0
2020-10-05 10:25:00,16.43,16.45,16.41,16.41,100997.0,15.5804,15.5994,15.5615,15.5615,100997.0
2020-10-05 10:30:00,16.42,16.45,16.41,16.41,197178.0,15.5709,15.5994,15.5615,15.5615,197178.0
2020-10-05 10:35:00,16.41,16.42,16.27,16.32,249151.0,15.5615,15.5709,15.4287,15.4761,249151.0
2020-10-05 10:40:00,16.32,16.37,16.31,16.32,104970.0,15.4761,15.5235,15.4666,15.4761,104970.0
2020-10-05 10:45:00,16.32,16.39,16.32,16.39,131728.0,15.4761,15.5425,15.4761,15.5425,131728.0
2020-10-05 10:50:00,16.39,16.4,16.31,16.32,111045.0,15.5425,15.552,15.4666,15.4761,111045.0
2020-10-05 10:55:00,16.32,16.37,16.31,16.32,151891.0,15.4761,15.5235,15.4666,15.4761,151891.0
2020-10-05 11:00:00,16.32,16.32,16.26,16.3,300394.0,15.4761,15.4761,15.4192,15.4571,300394.0
2020-10-05 11:05:00,16.29,16.31,16.25,16.25,196243.0,15.4477,15.4666,15.4097,15.4097,196243.0
2020-10-05 11:10:00,16.25,16.26,16.22,16.24,164849.0,15.4097,15.4192,15.3813,15.4002,164849.0
2020-10-05 11:15:00,16.24,16.29,16.23,16.28,143828.0,15.4002,15.4477,15.3908,15.4382,143828.0
2020-10-05 11:20:00,16.27,16.28,16.23,16.24,155273.0,15.4287,15.4382,15.3908,15.4002,155273.0
2020-10-05 11:25:00,16.24,16.24,16.21,16.21,128068.0,15.4002,15.4002,15.3718,15.3718,128068.0
2020-10-05 11:30:00,16.21,16.27,16.21,16.27,151244.0,15.3718,15.4287,15.3718,15.4287,151244.0
2020-10-05 11:35:00,16.26,16.28,16.19,16.2,178895.0,15.4192,15.4382,15.3528,15.3623,178895.0
2020-10-05 11:40:00,16.2,16.23,16.19,16.21,183445.0,15.3623,15.3908,15.3528,15.3718,183445.0
2020-10-05 11:45:00,16.21,16.27,16.2,16.26,140407.0,15.3718,15.4287,15.3623,15.4192,140407.0
2020-10-05 11:50:00,16.26,16.31,16.26,16.3,151214.0,15.4192,15.4666,15.4192,15.4571,151214.0
2020-10-05 11:55:00,16.3,16.34,16.28,16.3,145200.0,15.4571,15.4951,15.4382,15.4571,145200.0
2020-10-05 12:00:00,16.3,16.31,16.27,16.28,97548.0,15.4571,15.4666,15.4287,15.4382,97548.0
2020-10-05 12:05:00,16.28,16.28,16.26,16.27,49818.0,15.4382,15.4382,15.4192,15.4287,49818.0
2020-10-05 12:10:00,16.27,16.28,16.25,16.25,106878.0,15.4287,15.4382,15.4097,15.4097,106878.0
2020-10-05 12:15:00,16.25,16.26,16.23,16.23,68882.0,15.4097,15.4192,15.3908,15.3908,68882.0
2020-10-05 12:20:00,16.23,16.24,16.19,16.23,126414.0,15.3908,15.4002,15.3528,15.3908,126414.0
2020-10-05 12:25:00,16.23,16.23,16.21,16.23,57978.0,15.3908,15.3908,15.3718,15.3908,57978.0
2020-10-05 12:30:00,16.22,16.25,16.22,16.24,77750.0,15.3813,15.4097,15.3813,15.4002,77750.0
2020-10-05 12:35:00,16.24,16.27,16.24,16.27,69937.0,15.4002,15.4287,15.4002,15.4287,69937.0
2020-10-05 12:40:00,16.27,16.3,16.26,16.29,91342.0,15.4287,15.4571,15.4192,15.4477,91342.0
2020-10-05 12:45:00,16.29,16.29,16.26,16.28,88851.0,15.4477,15.4477,15.4192,15.4382,88851.0
2020-10-05 12:50:00,16.27,16.28,16.26,16.26,63641.0,15.4287,15.4382,15.4192,15.4192,63641.0
2020-10-05 12:55:00,16.27,16.29,16.26,16.29,70689.0,15.4287,15.4477,15.4192,15.4477,70689.0
2020-10-05 13:00:00,16.29,16.3,16.26,16.28,99805.0,15.4477,15.4571,15.4192,15.4382,99805.0
2020-10-05 13:05:00,16.28,16.3,16.26,16.29,82036.0,15.4382,15.4571,15.4192,15.4477,82036.0
2020-10-05 13:10:00,16.29,16.29,16.25,16.25,192648.0,15.4477,15.4477,15.4097,15.4097,192648.0
2020-10-05 13:15:00,16.25,16.26,16.24,16.24,49713.0,15.4097,15.4192,15.4002,15.4002,49713.0
2020-10-05 13:20:00,16.24,16.25,16.23,16.25,41927.0,15.4002,15.4097,15.3908,15.4097,41927.0
2020-10-05 13:25:00,16.24,16.29,16.24,16.27,101431.0,15.4002,15.4477,15.4002,15.4287,101431.0
2020-10-05 13:30:00,16.27,16.28,16.24,16.26,107708.0,15.4287,15.4382,15.4002,15.4192,107708.0
2020-10-05 13:35:00,16.25,16.27,16.23,16.23,51277.0,15.4097,15.4287,15.3908,15.3908,51277.0
2020-10-05 13:40:00,16.23,16.26,16.23,16.25,62765.0,15.3908,15.4192,15.3908,15.4097,62765.0
2020-10-05 13:45:00,16.25,16.25,16.2,16.2,87171.0,15.4097,15.4097,15.3623,15.3623,87171.0
2020-10-05 13:50:00,16.2,16.21,16.18,16.21,91023.0,15.3623,15.3718,15.3433,15.3718,91023.0
2020-10-05 13:55:00,16.21,16.22,16.19,16.2,57329.0,15.3718,15.3813,15.3528,15.3623,57329.0
2020-10-05 14:00:00,16.2,16.2,16.17,16.19,50260.0,15.3623,15.3623,15.3339,15.3528,50260.0
2020-10-05 14:05:00,16.19,16.2,16.18,16.19,59448.0,15.3528,15.3623,15.3433,15.3528,59448.0
2020-10-05 14:10:00,16.19,16.21,16.18,16.21,58841.0,15.3528,15.3718,15.3433,15.3718,58841.0
2020-10-05 14:15:00,16.21,16.21,16.19,16.21,59632.0,15.3718,15.3718,15.3528,15.3718,59632.0
2020-10-05 14:20:00,16.21,16.24,16.2,16.24,77685.0,15.3718,15.4002,15.3623,15.4002,77685.0
2020-10-05 14:25:00,16.23,16.24,16.2,16.23,72320.0,15.3908,15.4002,15.3623,15.3908,72320.0
2020-10-05 14:30:00,16.23,16.25,16.22,16.25,65602.0,15.3908,15.4097,15.3813,15.4097,65602.0
2020-10-05 14:35:00,16.24,16.27,16.24,16.25,90603.0,15.4002,15.4287,15.4002,15.4097,90603.0
2020-10-05 14:40:00,16.25,16.27,16.25,16.27,59782.0,15.4097,15.4287,15.4097,15.4287,59782.0
2020-10-05 14:45:00,16.27,16.28,16.25,16.27,105716.0,15.4287,15.4382,15.4097,15.4287,105716.0
2020-10-05 14:50:00,16.27,16.28,16.26,16.27,46216.0,15.4287,15.4382,15.4192,15.4287,46216.0
2020-10-05 14:55:00,16.27,16.32,16.26,16.32,124257.0,15.4287,15.4761,15.4192,15.4761,124257.0
2020-10-05 15:00:00,16.32,16.32,16.28,16.31,82605.0,15.4761,15.4761,15.4382,15.4666,82605.0
2020-10-05 15:05:00,16.3,16.32,16.29,16.32,88339.0,15.4571,15.4761,15.4477,15.4761,88339.0
2020-10-05 15:10:00,16.32,16.34,16.3,16.32,92646.0,15.4761,15.4951,15.4571,15.4761,92646.0
2020-10-05 15:15:00,16.33,16.35,16.32,16.34,142422.0,15.4856,15.5046,15.4761,15.4951,142422.0
2020-10-05 15:20:00,16.34,16.36,16.33,16.36,143834.0,15.4951,15.514,15.4856,15.514,143834.0
2020-10-05 15:25:00,16.35,16.39,16.35,16.38,200105.0,15.5046,15.5425,15.5046,15.533,200105.0
2020-10-05 15:30:00,16.38,16.39,16.32,16.32,306194.0,15.533,15.5425,15.4761,15.4761,306194.0
2020-10-05 15:35:00,16.32,16.35,16.31,16.32,289043.0,15.4761,15.5046,15.4666,15.4761,289043.0
2020-10-05 15:40:00,16.33,16.34,16.32,16.33,130846.0,15.4856,15.4951,15.4761,15.4856,130846.0
2020-10-05 15:45:00,16.32,16.33,16.31,16.32,265363.0,15.4761,15.4856,15.4666,15.4761,265363.0
2020-10-05 15:50:00,16.32,16.34,16.32,16.34,463179.0,15.4761,15.4951,15.4761,15.4951,463179.0
2020-10-05 15:55:00,16.34,16.35,16.3,16.32,822688.0,15.4951,15.5046,15.4571,15.4761,822688.0
2020-10-06 09:30:00,16.43,16.54,16.38,16.48,477945.0,15.5804,15.6847,15.533,15.6278,477945.0
2020-10-06 09:35:00,16.48,16.5,16.38,16.44,190678.0,15.6278,15.6468,15.533,15.5899,190678.0
2020-10-06 09:40:00,16.45,16.48,16.37,16.42,297684.0,15.5994,15.6278,15.5235,15.5709,297684.0
2020-10-06 09:45:00,16.43,16.44,16.35,16.42,235531.0,15.5804,15.5899,15.5046,15.5709,235531.0
2020-10-06 09:50:00,16.41,16.42,16.32,16.34,297365.0,15.5615,15.5709,15.4761,15.4951,297365.0
2020-10-06 09:55:00,16.34,16.38,16.3,16.35,232037.0,15.4951,15.533,15.4571,15.5046,232037.0
2020-10-06 10:00:00,16.34,16.41,16.34,16.38,286162.0,15.4951,15.5615,15.4951,15.533,286162.0
2020-10-06 10:05:00,16.39,16.51,16.36,16.49,693541.0,15.5425,15.6563,15.514,15.6373,693541.0
2020-10-06 10:10:00,16.49,16.51,16.42,16.45,205482.0,15.6373,15.6563,15.5709,15.5994,205482.0
2020-10-06 10:15:00,16.45,16.49,16.44,16.47,153155.0,15.5994,15.6373,15.5899,15.6183,153155.0
2020-10-06 10:20:00,16.48,16.53,16.48,16.48,261775.0,15.6278,15.6752,15.6278,15.6278,261775.0
2020-10-06 10:25:00,16.49,16.55,16.47,16.55,162871.0,15.6373,15.6942,15.6183,15.6942,162871.0
2020-10-06 10:30:00,16.55,16.57,16.49,16.51,280259.0,15.6942,15.7132,15.6373,15.6563,280259.0
2020-10-06 10:35:00,16.51,16.54,16.49,16.51,121019.0,15.6563,15.6847,15.6373,15.6563,121019.0
2020-10-06 10:40:00,16.51,16.54,16.45,16.48,143764.0,15.6563,15.6847,15.5994,15.6278,143764.0
2020-10-06 10:45:00,16.47,16.54,16.45,16.53,160233.0,15.6183,15.6847,15.5994,15.6752,160233.0
2020-10-06 10:50:00,16.53,16.58,16.52,16.54,118098.0,15.6752,15.7227,15.6658,15.6847,118098.0
2020-10-06 10:55:00,16.54,16.55,16.51,16.53,102961.0,15.6847,15.6942,15.6563,15.6752,102961.0
2020-10-06 11:00:00,16.53,16.56,16.52,16.54,83770.0,15.6752,15.7037,15.6658,15.6847,83770.0
2020-10-06 11:05:00,16.54,16.58,16.52,16.55,90645.0,15.6847,15.7227,15.6658,15.6942,90645.0
2020-10-06 11:10:00,16.56,16.57,16.53,16.55,110767.0,15.7037,15.7132,15.6752,15.6942,110767.0
2020-10-06 11:15:00,16.54,16.54,16.51,16.51,145786.0,15.6847,15.6847,15.6563,15.6563,145786.0
2020-10-06 11:20:00,16.51,16.53,16.47,16.48,104054.0,15.6563,15.6752,15.6183,15.6278,104054.0
2020-10-06 11:25:00,16.48,16.52,16.48,16.5,194367.0,15.6278,15.6658,15.6278,15.6468,194367.0
2020-10-06 11:30:00,16.5,16.57,16.49,16.56,106928.0,15.6468,15.7132,15.6373,15.7037,106928.0
2020-10-06 11:35:00,16.56,16.58,16.56,16.58,84416.0,15.7037,15.7227,15.7037,15.7227,84416.0
2020-10-06 11:40:00,16.57,16.58,16.54,16.55,90214.0,15.7132,15.7227,15.6847,15.6942,90214.0
2020-10-06 11:45:00,16.55,16.56,16.51,16.51,249538.0,15.6942,15.7037,15.6563,15.6563,249538.0
2020-10-06 11:50:00,16.51,16.53,16.46,16.48,186415.0,15.6563,15.6752,15.6089,15.6278,186415.0
2020-10-06 11:55:00,16.48,16.5,16.47,16.48,57782.0,15.6278,15.6468,15.6183,15.6278,57782.0
2020-10-06 12:00:00,16.48,16.51,16.48,16.48,91248.0,15.6278,15.6563,15.6278,15.6278,91248.0
2020-10-06 12:05:00,16.48,16.51,16.46,16.46,48315.0,15.6278,15.6563,15.6089,15.6089,48315.0
2020-10-06 12:10:00,16.46,16.48,16.45,16.47,57127.0,15.6089,15.6278,15.5994,15.6183,57127.0
2020-10-06 12:15:00,16.47,16.48,16.44,16.46,56951.0,15.6183,15.6278,15.5899,15.6089,56951.0
2020-10-06 12:20:00,16.45,16.48,16.44,16.46,57132.0,15.5994,15.6278,15.5899,15.6089,57132.0
2020-10-06 12:25:00,16.46,16.48,16.44,16.46,83519.0,15.6089,15.6278,15.5899,15.6089,83519.0
2020-10-06 12:30:00,16.45,16.47,16.44,16.46,51474.0,15.5994,15.6183,15.5899,15.6089,51474.0
2020-10-06 12:35:00,16.46,16.47,16.44,16.47,34479.0,15.6089,15.6183,15.5899,15.6183,34479.0
2020-10-06 12:40:00,16.46,16.48,16.45,16.46,65162.0,15.6089,15.6278,15.5994,15.6089,65162.0
2020-10-06 12:45:00,16.46,16.48,16.45,16.46,52915.0,15.6089,15.6278,15.5994,15.6089,52915.0
2020-10-06 12:50:00,16.47,16.48,16.45,16.46,103029.0,15.6183,15.6278,15.5994,15.6089,103029.0
2020-10-06 12:55:00,16.46,16.47,16.45,16.46,65837.0,15.6089,15.6183,15.5994,15.6089,65837.0
2020-10-06 13:00:00,16.46,16.46,16.43,16.43,99938.0,15.6089,15.6089,15.5804,15.5804,99938.0
2020-10-06 13:05:00,16.44,16.53,16.43,16.52,193239.0,15.5899,15.6752,15.5804,15.6658,193239.0
2020-10-06 13:10:00,16.53,16.53,16.51,16.52,169800.0,15.6752,15.6752,15.6563,15.6658,169800.0
2020-10-06 13:15:00,16.53,16.53,16.48,16.5,80705.0,15.6752,15.6752,15.6278,15.6468,80705.0
2020-10-06 13:20:00,16.5,16.51,16.48,16.49,100921.0,15.6468,15.6563,15.6278,15.6373,100921.0
2020-10-06 13:25:00,16.49,16.52,16.49,16.5,160641.0,15.6373,15.6658,15.6373,15.6468,160641.0
2020-10-06 13:30:00,16.51,16.53,16.49,16.5,70630.0,15.6563,15.6752,15.6373,15.6468,70630.0
2020-10-06 13:35:00,16.5,16.51,16.48,16.48,80735.0,15.6468,15.6563,15.6278,15.6278,80735.0
2020-10-06 13:40:00,16.48,16.51,16.47,16.49,154907.0,15.6278,15.6563,15.6183,15.6373,154907.0
2020-10-06 13:45:00,16.48,16.49,16.44,16.45,87838.0,15.6278,15.6373,15.5899,15.5994,87838.0
2020-10-06 13:50:00,16.44,16.46,16.43,16.45,77997.0,15.5899,15.6089,15.5804,15.5994,77997.0
2020-10-06 13:55:00,16.45,16.45,16.42,16.42,71198.0,15.5994,15.5994,15.5709,15.5709,71198.0
2020-10-06 14:00:00,16.42,16.43,16.39,16.41,195686.0,15.5709,15.5804,15.5425,15.5615,195686.0
2020-10-06 14:05:00,16.41,16.46,16.4,16.41,125270.0,15.5615,15.6089,15.552,15.5615,125270.0
2020-10-06 14:10:00,16.41,16.43,16.39,16.42,99756.0,15.5615,15.5804,15.5425,15.5709,99756.0
2020-10-06 14:15:00,16.42,16.44,16.41,16.41,90351.0,15.5709,15.5899,15.5615,15.5615,90351.0
2020-10-06 14:20:00,16.41,16.45,16.4,16.45,119621.0,15.5615,15.5994,15.552,15.5994,119621.0
2020-10-06 14:25:00,16.45,16.45,16.42,16.44,68030.0,15.5994,15.5994,15.5709,15.5899,68030.0
2020-10-06 14:30:00,16.44,16.47,16.43,16.45,100918.0,15.5899,15.6183,15.5804,15.5994,100918.0
2020-10-06 14:35:00,16.45,16.47,16.43,16.46,100285.0,15.5994,15.6183,15.5804,15.6089,100285.0
2020-10-06 14:40:00,16.45,16.47,16.44,16.46,126057.0,15.5994,15.6183,15.5899,15.6089,126057.0
2020-10-06 14:45:00,16.46,16.46,16.31,16.33,304107.0,15.6089,15.6089,15.4666,15.4856,304107.0
2020-10-06 14:50:00,16.33,16.33,16.07,16.09,700601.0,15.4856,15.4856,15.239,15.258,700601.0
2020-10-06 14:55:00,16.09,16.16,15.97,16.09,483233.0,15.258,15.3244,15.1442,15.258,483233.0
2020-10-06 15:00:00,16.08,16.08,15.95,15.98,485702.0,15.2485,15.2485,15.1252,15.1537,485702.0
2020-10-06 15:05:00,15.97,15.99,15.79,15.86,766905.0,15.1442,15.1632,14.9735,15.0399,766905.0
2020-10-06 15:10:00,15.85,15.91,15.82,15.89,263283.0,15.0304,15.0873,15.002,15.0683,263283.0
2020-10-06 15:15:00,15.89,15.91,15.84,15.86,302216.0,15.0683,15.0873,15.0209,15.0399,302216.0
2020-10-06 15:20:00,15.86,15.89,15.83,15.86,273477.0,15.0399,15.0683,15.0114,15.0399,273477.0
2020-10-06 15:25:00,15.87,15.94,15.85,15.94,267351.0,15.0494,15.1158,15.0304,15.1158,267351.0
2020-10-06 15:30:00,15.93,16.02,15.91,15.98,460342.0,15.1063,15.1916,15.0873,15.1537,460342.0
2020-10-06 15:35:00,15.98,15.99,15.89,15.89,509326.0,15.1537,15.1632,15.0683,15.0683,509326.0
2020-10-06 15:40:00,15.89,15.9,15.83,15.84,345178.0,15.0683,15.0778,15.0114,15.0209,345178.0
2020-10-06 15:45:00,15.83,15.85,15.75,15.76,591974.0,15.0114,15.0304,14.9356,14.9451,591974.0
2020-10-06 15:50:00,15.76,15.78,15.72,15.78,743822.0,14.9451,14.964,14.9071,14.964,743822.0
2020-10-06 15:55:00,15.78,15.8,15.71,15.72,1222039.0,14.964,14.983,14.8976,14.9071,1222039.0
2020-10-07 09:30:00,16.25,16.45,16.25,16.39,601525.0,15.4097,15.5994,15.4097,15.5425,601525.0
2020-10-07 09:35:00,16.39,16.44,16.26,16.32,307847.0,15.5425,15.5899,15.4192,15.4761,307847.0
2020-10-07 09:40:00,16.32,16.42,16.31,16.41,280705.0,15.4761,15.5709,15.4666,15.5615,280705.0
2020-10-07 09:45:00,16.41,16.56,16.4,16.55,433816.0,15.5615,15.7037,15.552,15.6942,433816.0
2020-10-07 09:50:00,16.54,16.66,16.52,16.6,524508.0,15.6847,15.7985,15.6658,15.7416,524508.0
2020-10-07 09:55:00,16.6,16.63,16.56,16.58,318893.0,15.7416,15.7701,15.7037,15.7227,318893.0
2020-10-07 10:00:00,16.58,16.64,16.56,16.64,682953.0,15.7227,15.7796,15.7037,15.7796,682953.0
2020-10-07 10:05:00,16.64,16.78,16.63,16.77,626472.0,15.7796,15.9123,15.7701,15.9028,626472.0
2020-10-07 10:10:00,16.76,16.77,16.68,16.72,422324.0,15.8934,15.9028,15.8175,15.8554,422324.0
2020-10-07 10:15:00,16.72,16.73,16.65,16.7,492262.0,15.8554,15.8649,15.789,15.8365,492262.0
2020-10-07 10:20:00,16.7,16.78,16.7,16.76,337207.0,15.8365,15.9123,15.8365,15.8934,337207.0
2020-10-07 10:25:00,16.76,16.87,16.74,16.84,442277.0,15.8934,15.9977,15.8744,15.9692,442277.0
2020-10-07 10:30:00,16.84,16.9,16.79,16.8,323176.0,15.9692,16.0261,15.9218,15.9313,323176.0
2020-10-07 10:35:00,16.8,16.86,16.8,16.84,238644.0,15.9313,15.9882,15.9313,15.9692,238644.0
2020-10-07 10:40:00,16.84,16.91,16.82,16.89,294284.0,15.9692,16.0356,15.9503,16.0166,294284.0
2020-10-07 10:45:00,16.89,16.94,16.87,16.94,309164.0,16.0166,16.064,15.9977,16.064,309164.0
2020-10-07 10:50:00,16.94,16.98,16.92,16.94,358739.0,16.064,16.102,16.0451,16.064,358739.0
2020-10-07 10:55:00,16.93,16.97,16.91,16.96,379723.0,16.0546,16.0925,16.0356,16.083,379723.0
2020-10-07 11:00:00,16.96,17.0,16.95,16.97,1120409.0,16.083,16.1209,16.0735,16.0925,1120409.0
2020-10-07 11:05:00,16.97,17.0,16.97,16.99,428886.0,16.0925,16.1209,16.0925,16.1115,428886.0
2020-10-07 11:10:00,17.0,17.0,16.93,16.98,792867.0,16.1209,16.1209,16.0546,16.102,792867.0
2020-10-07 11:15:00,16.98,16.99,16.9,16.93,391135.0,16.102,16.1115,16.0261,16.0546,391135.0
2020-10-07 11:20:00,16.93,16.95,16.9,16.94,224968.0,16.0546,16.0735,16.0261,16.064,224968.0
2020-10-07 11:25:00,16.94,16.95,16.85,16.91,370762.0,16.064,16.0735,15.9787,16.0356,370762.0
2020-10-07 11:30:00,16.91,16.93,16.88,16.89,137580.0,16.0356,16.0546,16.0071,16.0166,137580.0
2020-10-07 11:35:00,16.89,16.9,16.86,16.9,142095.0,16.0166,16.0261,15.9882,16.0261,142095.0
2020-10-07 11:40:00,16.91,16.91,16.88,16.89,230786.0,16.0356,16.0356,16.0071,16.0166,230786.0
2020-10-07 11:45:00,16.9,16.91,16.84,16.85,242028.0,16.0261,16.0356,15.9692,15.9787,242028.0
2020-10-07 11:50:00,16.86,16.86,16.77,16.77,294109.0,15.9882,15.9882,15.9028,15.9028,294109.0
2020-10-07 11:55:00,16.78,16.79,16.77,16.78,233979.0,15.9123,15.9218,15.9028,15.9123,233979.0
2020-10-07 12:00:00,16.78,16.79,16.75,16.76,309574.0,15.9123,15.9218,15.8839,15.8934,309574.0
2020-10-07 12:05:00,16.75,16.76,16.7,16.72,437462.0,15.8839,15.8934,15.8365,15.8554,437462.0
2020-10-07 12:10:00,16.72,16.73,16.66,16.69,232936.0,15.8554,15.8649,15.7985,15.827,232936.0
2020-10-07 12:15:00,16.68,16.7,16.68,16.7,150650.0,15.8175,15.8365,15.8175,15.8365,150650.0
2020-10-07 12:20:00,16.69,16.72,16.69,16.7,158347.0,15.827,15.8554,15.827,15.8365,158347.0
2020-10-07 12:25:00,16.71,16.75,16.62,16.66,218917.0,15.8459,15.8839,15.7606,15.7985,218917.0
2020-10-07 12:30:00,16.66,16.7,16.63,16.68,296966.0,15.7985,15.8365,15.7701,15.8175,296966.0
2020-10-07 12:35:00,16.68,16.69,16.63,16.64,148400.0,15.8175,15.827,15.7701,15.7796,148400.0
2020-10-07 12:40:00,16.64,16.68,16.63,16.66,109241.0,15.7796,15.8175,15.7701,15.7985,109241.0
2020-10-07 12:45:00,16.66,16.72,16.65,16.72,165771.0,15.7985,15.8554,15.789,15.8554,165771.0
2020-10-07 12:50:00,16.71,16.72,16.67,16.68,36364.0,15.8459,15.8554,15.808,15.8175,36364.0
2020-10-07 12:55:00,16.68,16.68,16.64,16.66,112671.0,15.8175,15.8175,15.7796,15.7985,112671.0
2020-10-07 13:00:00,16.66,16.71,16.66,16.71,116204.0,15.7985,15.8459,15.7985,15.8459,116204.0
2020-10-07 13:05:00,16.71,16.72,16.67,16.71,132020.0,15.8459,15.8554,15.808,15.8459,132020.0
2020-10-07 13:10:00,16.71,16.72,16.69,16.71,86520.0,15.8459,15.8554,15.827,15.8459,86520.0
2020-10-07 13:15:00,16.71,16.72,16.69,16.72,86165.0,15.8459,15.8554,15.827,15.8554,86165.0
2020-10-07 13:20:00,16.72,16.73,16.71,16.73,64402.0,15.8554,15.8649,15.8459,15.8649,64402.0
2020-10-07 13:25:00,16.72,16.74,16.7,16.71,213425.0,15.8554,15.8744,15.8365,15.8459,213425.0
2020-10-07 13:30:00,16.71,16.73,16.69,16.71,133293.0,15.8459,15.8649,15.827,15.8459,133293.0
2020-10-07 13:35:00,16.71,16.75,16.7,16.75,172585.0,15.8459,15.8839,15.8365,15.8839,172585.0
2020-10-07 13:40:00,16.75,16.77,16.71,16.76,296330.0,15.8839,15.9028,15.8459,15.8934,296330.0
2020-10-07 13:45:00,16.77,16.78,16.74,16.75,167244.0,15.9028,15.9123,15.8744,15.8839,167244.0
2020-10-07 13:50:00,16.76,16.79,16.75,16.76,403401.0,15.8934,15.9218,15.8839,15.8934,403401.0
2020-10-07 13:55:00,16.76,16.78,16.7,16.73,493373.0,15.8934,15.9123,15.8365,15.8649,493373.0
2020-10-07 14:00:00,16.73,16.77,16.72,16.76,229446.0,15.8649,15.9028,15.8554,15.8934,229446.0
2020-10-07 14:05:00,16.77,16.78,16.73,16.75,183542.0,15.9028,15.9123,15.8649,15.8839,183542.0
2020-10-07 14:10:00,16.75,16.77,16.74,16.76,123147.0,15.8839,15.9028,15.8744,15.8934,123147.0
2020-10-07 14:15:00,16.76,16.8,16.74,16.79,293453.0,15.8934,15.9313,15.8744,15.9218,293453.0
2020-10-07 14:20:00,16.79,16.83,16.78,16.82,400896.0,15.9218,15.9597,15.9123,15.9503,400896.0
2020-10-07 14:25:00,16.82,16.86,16.81,16.84,156504.0,15.9503,15.9882,15.9408,15.9692,156504.0
2020-10-07 14:30:00,16.84,16.84,16.82,16.83,190292.0,15.9692,15.9692,15.9503,15.9597,190292.0
2020-10-07 14:35:00,16.83,16.84,16.81,16.82,202257.0,15.9597,15.9692,15.9408,15.9503,202257.0
2020-10-07 14:40:00,16.83,16.85,16.79,16.82,486186.0,15.9597,15.9787,15.9218,15.9503,486186.0
2020-10-07 14:45:00,16.83,16.84,16.81,16.83,137526.0,15.9597,15.9692,15.9408,15.9597,137526.0
2020-10-07 14:50:00,16.83,16.86,16.83,16.85,218457.0,15.9597,15.9882,15.9597,15.9787,218457.0
2020-10-07 14:55:00,16.85,16.85,16.81,16.82,111421.0,15.9787,15.9787,15.9408,15.9503,111421.0
2020-10-07 15:00:00,16.82,16.87,16.81,16.86,258229.0,15.9503,15.9977,15.9408,15.9882,258229.0
2020-10-07 15:05:00,16.87,16.89,16.86,16.88,201502.0,15.9977,16.0166,15.9882,16.0071,201502.0
2020-10-07 15:10:00,16.88,16.9,16.86,16.89,304814.0,16.0071,16.0261,15.9882,16.0166,304814.0
2020-10-07 15:15:00,16.9,16.91,16.86,16.86,155650.0,16.0261,16.0356,15.9882,15.9882,155650.0
2020-10-07 15:20:00,16.87,16.88,16.85,16.87,184707.0,15.9977,16.0071,15.9787,15.9977,184707.0
2020-10-07 15:25:00,16.86,16.88,16.84,16.86,223641.0,15.9882,16.0071,15.9692,15.9882,223641.0
2020-10-07 15:30:00,16.86,16.87,16.8,16.8,237558.0,15.9882,15.9977,15.9313,15.9313,237558.0
2020-10-07 15:35:00,16.8,16.82,16.77,16.8,574366.0,15.9313,15.9503,15.9028,15.9313,574366.0
2020-10-07 15:40:00,16.8,16.83,16.8,16.82,217318.0,15.9313,15.9597,15.9313,15.9503,217318.0
2020-10-07 15:45:00,16.82,16.87,16.82,16.86,340651.0,15.9503,15.9977,15.9503,15.9882,340651.0
2020-10-07 15:50:00,16.86,16.89,16.85,16.89,566872.0,15.9882,16.0166,15.9787,16.0166,566872.0
2020-10-07 15:55:00,16.89,16.89,16.85,16.88,963071.0,16.0166,16.0166,15.9787,16.0071,963071.0
2020-10-08 09:30:00,17.05,17.16,16.96,17.07,742822.0,16.1684,16.2727,16.083,16.1873,742822.0
2020-10-08 09:35:00,17.07,17.21,17.03,17.2,702636.0,16.1873,16.3201,16.1494,16.3106,702636.0
2020-10-08 09:40:00,17.2,17.24,17.08,17.09,476215.0,16.3106,16.3485,16.1968,16.2063,476215.0
2020-10-08 09:45:00,17.09,17.12,17.0,17.04,545226.0,16.2063,16.2347,16.1209,16.1589,545226.0
2020-10-08 09:50:00,17.04,17.22,17.04,17.19,423711.0,16.1589,16.3296,16.1589,16.3011,423711.0
2020-10-08 09:55:00,17.19,17.22,17.15,17.18,333913.0,16.3011,16.3296,16.2632,16.2916,333913.0
2020-10-08 10:00:00,17.18,17.2,17.01,17.04,197291.0,16.2916,16.3106,16.1304,16.1589,197291.0
2020-10-08 10:05:00,17.04,17.04,16.96,16.99,301839.0,16.1589,16.1589,16.083,16.1115,301839.0
2020-10-08 10:10:00,17.0,17.06,16.97,17.05,184906.0,16.1209,16.1778,16.0925,16.1684,184906.0
2020-10-08 10:15:00,17.04,17.08,17.03,17.04,113170.0,16.1589,16.1968,16.1494,16.1589,113170.0
2020-10-08 10:20:00,17.04,17.07,17.03,17.04,111487.0,16.1589,16.1873,16.1494,16.1589,111487.0
2020-10-08 10:25:00,17.04,17.07,17.0,17.05,167906.0,16.1589,16.1873,16.1209,16.1684,167906.0
2020-10-08 10:30:00,17.05,17.1,17.03,17.1,158766.0,16.1684,16.2158,16.1494,16.2158,158766.0
2020-10-08 10:35:00,17.1,17.12,17.02,17.02,396762.0,16.2158,16.2347,16.1399,16.1399,396762.0
2020-10-08 10:40:00,17.02,17.05,16.99,17.01,209931.0,16.1399,16.1684,16.1115,16.1304,209931.0
2020-10-08 10:45:00,17.01,17.05,17.0,17.05,121138.0,16.1304,16.1684,16.1209,16.1684,121138.0
2020-10-08 10:50:00,17.05,17.09,17.03,17.04,144905.0,16.1684,16.2063,16.1494,16.1589,144905.0
2020-10-08 10:55:00,17.04,17.06,17.0,17.04,97300.0,16.1589,16.1778,16.1209,16.1589,97300.0
2020-10-08 11:00:00,17.04,17.07,17.0,17.04,136812.0,16.1589,16.1873,16.1209,16.1589,136812.0
2020-10-08 11:05:00,17.05,17.1,17.04,17.1,104339.0,16.1684,16.2158,16.1589,16.2158,104339.0
2020-10-08 11:10:00,17.1,17.1,17.07,17.09,87051.0,16.2158,16.2158,16.1873,16.2063,87051.0
2020-10-08 11:15:00,17.09,17.1,17.05,17.05,153574.0,16.2063,16.2158,16.1684,16.1684,153574.0
2020-10-08 11:20:00,17.06,17.09,17.02,17.06,159540.0,16.1778,16.2063,16.1399,16.1778,159540.0
2020-10-08 11:25:00,17.05,17.06,17.02,17.05,106588.0,16.1684,16.1778,16.1399,16.1684,106588.0
2020-10-08 11:30:00,17.05,17.06,16.94,17.0,360882.0,16.1684,16.1778,16.064,16.1209,360882.0
2020-10-08 11:35:00,17.0,17.09,17.0,17.08,164957.0,16.1209,16.2063,16.1209,16.1968,164957.0
2020-10-08 11:40:00,17.08,17.1,17.08,17.1,148007.0,16.1968,16.2158,16.1968,16.2158,148007.0
2020-10-08 11:45:00,17.1,17.1,17.07,17.09,95170.0,16.2158,16.2158,16.1873,16.2063,95170.0
2020-10-08 11:50:00,17.09,17.1,17.07,17.08,83269.0,16.2063,16.2158,16.1873,16.1968,83269.0
2020-10-08 11:55:00,17.07,17.1,17.07,17.08,55044.0,16.1873,16.2158,16.1873,16.1968,55044.0
2020-10-08 12:00:00,17.08,17.1,17.08,17.1,163378.0,16.1968,16.2158,16.1968,16.2158,163378.0
2020-10-08 12:05:00,17.1,17.11,17.07,17.1,600554.0,16.2158,16.2253,16.1873,16.2158,600554.0
2020-10-08 12:10:00,17.09,17.1,17.06,17.09,102040.0,16.2063,16.2158,16.1778,16.2063,102040.0
2020-10-08 12:15:00,17.09,17.1,17.07,17.09,98283.0,16.2063,16.2158,16.1873,16.2063,98283.0
2020-10-08 12:20:00,17.1,17.1,17.06,17.07,74499.0,16.2158,16.2158,16.1778,16.1873,74499.0
2020-10-08 12:25:00,17.08,17.08,17.06,17.07,92183.0,16.1968,16.1968,16.1778,16.1873,92183.0
2020-10-08 12:30:00,17.07,17.08,17.06,17.08,48222.0,16.1873,16.1968,16.1778,16.1968,48222.0
2020-10-08 12:35:00,17.08,17.09,17.04,17.05,97764.0,16.1968,16.2063,16.1589,16.1684,97764.0
2020-10-08 12:40:00,17.06,17.07,17.01,17.01,112373.0,16.1778,16.1873,16.1304,16.1304,112373.0
2020-10-08 12:45:00,17.02,17.04,17.0,17.01,79376.0,16.1399,16.1589,16.1209,16.1304,79376.0
2020-10-08 12:50:00,17.01,17.02,16.96,16.98,141523.0,16.1304,16.1399,16.083,16.102,141523.0
2020-10-08 12:55:00,16.98,16.99,16.95,16.98,74408.0,16.102,16.1115,16.0735,16.102,74408.0
2020-10-08 13:00:00,16.98,16.98,16.91,16.93,149613.0,16.102,16.102,16.0356,16.0546,149613.0
2020-10-08 13:05:00,16.93,16.93,16.9,16.91,72169.0,16.0546,16.0546,16.0261,16.0356,72169.0
2020-10-08 13:10:00,16.91,16.92,16.88,16.91,139769.0,16.0356,16.0451,16.0071,16.0356,139769.0
2020-10-08 13:15:00,16.91,16.91,16.83,16.84,137108.0,16.0356,16.0356,15.9597,15.9692,137108.0
2020-10-08 13:20:00,16.84,16.9,16.83,16.88,139394.0,15.9692,16.0261,15.9597,16.0071,139394.0
2020-10-08 13:25:00,16.88,16.93,16.87,16.93,110235.0,16.0071,16.0546,15.9977,16.0546,110235.0
2020-10-08 13:30:00,16.92,16.93,16.88,16.89,71877.0,16.0451,16.0546,16.0071,16.0166,71877.0
2020-10-08 13:35:00,16.89,16.91,16.88,16.9,58876.0,16.0166,16.0356,16.0071,16.0261,58876.0
2020-10-08 13:40:00,16.91,16.95,16.9,16.95,75955.0,16.0356,16.0735,16.0261,16.0735,75955.0
2020-10-08 13:45:00,16.95,16.96,16.94,16.96,57127.0,16.0735,16.083,16.064,16.083,57127.0
2020-10-08 13:50:00,16.96,16.97,16.92,16.93,87326.0,16.083,16.0925,16.0451,16.0546,87326.0
2020-10-08 13:55:00,16.92,16.93,16.88,16.91,127018.0,16.0451,16.0546,16.0071,16.0356,127018.0
2020-10-08 14:00:00,16.92,16.93,16.9,16.91,58379.0,16.0451,16.0546,16.0261,16.0356,58379.0
2020-10-08 14:05:00,16.92,16.92,16.89,16.9,208472.0,16.0451,16.0451,16.0166,16.0261,208472.0
2020-10-08 14:10:00,16.9,16.9,16.86,16.89,83501.0,16.0261,16.0261,15.9882,16.0166,83501.0
2020-10-08 14:15:00,16.89,16.9,16.88,16.89,130785.0,16.0166,16.0261,16.0071,16.0166,130785.0
2020-10-08 14:20:00,16.89,16.9,16.88,16.89,87216.0,16.0166,16.0261,16.0071,16.0166,87216.0
2020-10-08 14:25:00,16.89,16.9,16.84,16.84,154983.0,16.0166,16.0261,15.9692,15.9692,154983.0
2020-10-08 14:30:00,16.84,16.86,16.82,16.86,145264.0,15.9692,15.9882,15.9503,15.9882,145264.0
2020-10-08 14:35:00,16.86,16.86,16.82,16.85,110342.0,15.9882,15.9882,15.9503,15.9787,110342.0
2020-10-08 14:40:00,16.85,16.86,16.82,16.85,111597.0,15.9787,15.9882,15.9503,15.9787,111597.0
2020-10-08 14:45:00,16.85,16.86,16.82,16.83,80549.0,15.9787,15.9882,15.9503,15.9597,80549.0
2020-10-08 14:50:00,16.82,16.83,16.81,16.83,72772.0,15.9503,15.9597,15.9408,15.9597,72772.0
2020-10-08 14:55:00,16.83,16.84,16.81,16.82,118236.0,15.9597,15.9692,15.9408,15.9503,118236.0
2020-10-08 15:00:00,16.82,16.83,16.79,16.81,122232.0,15.9503,15.9597,15.9218,15.9408,122232.0
2020-10-08 15:05:00,16.81,16.82,16.8,16.8,66509.0,15.9408,15.9503,15.9313,15.9313,66509.0
2020-10-08 15:10:00,16.81,16.84,16.79,16.8,223164.0,15.9408,15.9692,15.9218,15.9313,223164.0
2020-10-08 15:15:00,16.8,16.81,16.77,16.8,134449.0,15.9313,15.9408,15.9028,15.9313,134449.0
2020-10-08 15:20:00,16.79,16.79,16.76,16.78,161285.0,15.9218,15.9218,15.8934,15.9123,161285.0
2020-10-08 15:25:00,16.78,16.81,16.76,16.79,185758.0,15.9123,15.9408,15.8934,15.9218,185758.0
2020-10-08 15:30:00,16.79,16.81,16.78,16.8,126552.0,15.9218,15.9408,15.9123,15.9313,126552.0
2020-10-08 15:35:00,16.8,16.81,16.77,16.77,171036.0,15.9313,15.9408,15.9028,15.9028,171036.0
2020-10-08 15:40:00,16.78,16.78,16.76,16.78,239675.0,15.9123,15.9123,15.8934,15.9123,239675.0
2020-10-08 15:45:00,16.78,16.81,16.78,16.8,232516.0,15.9123,15.9408,15.9123,15.9313,232516.0
2020-10-08 15:50:00,16.79,16.81,16.78,16.8,351857.0,15.9218,15.9408,15.9123,15.9313,351857.0
2020-10-08 15:55:00,16.8,16.81,16.79,16.8,822738.0,15.9313,15.9408,15.9218,15.9313,822738.0
2020-10-09 09:30:00,17.2,17.26,17.08,17.25,1465321.0,16.3106,16.3675,16.1968,16.358,1465321.0
2020-10-09 09:35:00,17.24,17.26,17.2,17.21,808870.0,16.3485,16.3675,16.3106,16.3201,808870.0
2020-10-09 09:40:00,17.21,17.25,17.16,17.17,432355.0,16.3201,16.358,16.2727,16.2822,432355.0
2020-10-09 09:45:00,17.17,17.22,17.13,17.2,188845.0,16.2822,16.3296,16.2442,16.3106,188845.0
2020-10-09 09:50:00,17.2,17.25,17.19,17.23,254273.0,16.3106,16.358,16.3011,16.3391,254273.0
2020-10-09 09:55:00,17.24,17.24,17.18,17.21,319517.0,16.3485,16.3485,16.2916,16.3201,319517.0
2020-10-09 10:00:00,17.21,17.21,17.18,17.19,225439.0,16.3201,16.3201,16.2916,16.3011,225439.0
2020-10-09 10:05:00,17.19,17.19,17.11,17.13,160150.0,16.3011,16.3011,16.2253,16.2442,160150.0
2020-10-09 10:10:00,17.12,17.17,17.06,17.07,219075.0,16.2347,16.2822,16.1778,16.1873,219075.0
2020-10-09 10:15:00,17.07,17.1,17.04,17.06,188525.0,16.1873,16.2158,16.1589,16.1778,188525.0
2020-10-09 10:20:00,17.06,17.08,17.02,17.08,130437.0,16.1778,16.1968,16.1399,16.1968,130437.0
2020-10-09 10:25:00,17.08,17.08,17.03,17.07,101750.0,16.1968,16.1968,16.1494,16.1873,101750.0
2020-10-09 10:30:00,17.07,17.07,17.01,17.03,119490.0,16.1873,16.1873,16.1304,16.1494,119490.0
2020-10-09 10:35:00,17.03,17.06,17.01,17.05,335919.0,16.1494,16.1778,16.1304,16.1684,335919.0
2020-10-09 10:40:00,17.06,17.07,17.02,17.05,142493.0,16.1778,16.1873,16.1399,16.1684,142493.0
2020-10-09 10:45:00,17.05,17.06,17.04,17.06,206175.0,16.1684,16.1778,16.1589,16.1778,206175.0
2020-10-09 10:50:00,17.06,17.07,17.03,17.05,149424.0,16.1778,16.1873,16.1494,16.1684,149424.0
2020-10-09 10:55:00,17.05,17.09,17.03,17.03,104366.0,16.1684,16.2063,16.1494,16.1494,104366.0
2020-10-09 11:00:00,17.04,17.04,16.98,17.0,287073.0,16.1589,16.1589,16.102,16.1209,287073.0
2020-10-09 11:05:00,17.0,17.01,16.97,17.0,147771.0,16.1209,16.1304,16.0925,16.1209,147771.0
2020-10-09 11:10:00,17.0,17.01,16.97,16.98,175024.0,16.1209,16.1304,16.0925,16.102,175024.0
2020-10-09 11:15:00,16.98,16.99,16.95,16.96,155885.0,16.102,16.1115,16.0735,16.083,155885.0
2020-10-09 11:20:00,16.96,16.97,16.92,16.94,202563.0,16.083,16.0925,16.0451,16.064,202563.0
2020-10-09 11:25:00,16.94,16.96,16.91,16.96,136820.0,16.064,16.083,16.0356,16.083,136820.0
2020-10-09 11:30:00,16.96,16.96,16.92,16.95,130057.0,16.083,16.083,16.0451,16.0735,130057.0
2020-10-09 11:35:00,16.95,16.96,16.86,16.87,216222.0,16.0735,16.083,15.9882,15.9977,216222.0
2020-10-09 11:40:00,16.87,16.88,16.83,16.85,373081.0,15.9977,16.0071,15.9597,15.9787,373081.0
2020-10-09 11:45:00,16.84,17.01,16.84,17.01,495801.0,15.9692,16.1304,15.9692,16.1304,495801.0
2020-10-09 11:50:00,17.01,17.08,17.01,17.04,289307.0,16.1304,16.1968,16.1304,16.1589,289307.0
2020-10-09 11:55:00,17.05,17.06,17.01,17.03,154527.0,16.1684,16.1778,16.1304,16.1494,154527.0
2020-10-09 12:00:00,17.04,17.06,17.02,17.04,48551.0,16.1589,16.1778,16.1399,16.1589,48551.0
2020-10-09 12:05:00,17.05,17.1,17.04,17.1,109727.0,16.1684,16.2158,16.1589,16.2158,109727.0
2020-10-09 12:10:00,17.1,17.12,17.09,17.12,124295.0,16.2158,16.2347,16.2063,16.2347,124295.0
2020-10-09 12:15:00,17.12,17.12,17.07,17.11,148933.0,16.2347,16.2347,16.1873,16.2253,148933.0
2020-10-09 12:20:00,17.11,17.13,17.1,17.12,52040.0,16.2253,16.2442,16.2158,16.2347,52040.0
2020-10-09 12:25:00,17.13,17.14,17.07,17.11,213236.0,16.2442,16.2537,16.1873,16.2253,213236.0
2020-10-09 12:30:00,17.11,17.13,17.09,17.12,61698.0,16.2253,16.2442,16.2063,16.2347,61698.0
2020-10-09 12:35:00,17.12,17.18,17.1,17.16,131671.0,16.2347,16.2916,16.2158,16.2727,131671.0
2020-10-09 12:40:00,17.16,17.16,17.12,17.14,120173.0,16.2727,16.2727,16.2347,16.2537,120173.0
2020-10-09 12:45:00,17.14,17.19,17.13,17.16,134285.0,16.2537,16.3011,16.2442,16.2727,134285.0
2020-10-09 12:50:00,17.16,17.19,17.14,17.19,117393.0,16.2727,16.3011,16.2537,16.3011,117393.0
2020-10-09 12:55:00,17.19,17.19,17.14,17.17,69817.0,16.3011,16.3011,16.2537,16.2822,69817.0
2020-10-09 13:00:00,17.17,17.19,17.15,17.18,77205.0,16.2822,16.3011,16.2632,16.2916,77205.0
2020-10-09 13:05:00,17.18,17.19,17.16,17.18,73817.0,16.2916,16.3011,16.2727,16.2916,73817.0
2020-10-09 13:10:00,17.17,17.18,17.13,17.16,107979.0,16.2822,16.2916,16.2442,16.2727,107979.0
2020-10-09 13:15:00,17.16,17.17,17.1,17.12,164053.0,16.2727,16.2822,16.2158,16.2347,164053.0
2020-10-09 13:20:00,17.12,17.12,17.09,17.12,88906.0,16.2347,16.2347,16.2063,16.2347,88906.0
2020-10-09 13:25:00,17.12,17.13,17.1,17.11,41811.0,16.2347,16.2442,16.2158,16.2253,41811.0
2020-10-09 13:30:00,17.11,17.15,17.1,17.13,54570.0,16.2253,16.2632,16.2158,16.2442,54570.0
2020-10-09 13:35:00,17.13,17.15,17.11,17.14,53555.0,16.2442,16.2632,16.2253,16.2537,53555.0
2020-10-09 13:40:00,17.14,17.15,17.1,17.12,63856.0,16.2537,16.2632,16.2158,16.2347,63856.0
2020-10-09 13:45:00,17.12,17.15,17.12,17.15,48580.0,16.2347,16.2632,16.2347,16.2632,48580.0
2020-10-09 13:50:00,17.15,17.17,17.14,17.16,36366.0,16.2632,16.2822,16.2537,16.2727,36366.0
2020-10-09 13:55:00,17.16,17.16,17.14,17.14,55816.0,16.2727,16.2727,16.2537,16.2537,55816.0
2020-10-09 14:00:00,17.14,17.15,17.12,17.14,53141.0,16.2537,16.2632,16.2347,16.2537,53141.0
2020-10-09 14:05:00,17.13,17.14,17.11,17.12,62105.0,16.2442,16.2537,16.2253,16.2347,62105.0
2020-10-09 14:10:00,17.12,17.13,17.1,17.12,56115.0,16.2347,16.2442,16.2158,16.2347,56115.0
2020-10-09 14:15:00,17.13,17.13,17.11,17.12,29539.0,16.2442,16.2442,16.2253,16.2347,29539.0
2020-10-09 14:20:00,17.12,17.14,17.11,17.14,60659.0,16.2347,16.2537,16.2253,16.2537,60659.0
2020-10-09 14:25:00,17.14,17.14,17.11,17.13,57646.0,16.2537,16.2537,16.2253,16.2442,57646.0
2020-10-09 14:30:00,17.13,17.15,17.12,17.14,66466.0,16.2442,16.2632,16.2347,16.2537,66466.0
2020-10-09 14:35:00,17.14,17.16,17.1,17.13,170102.0,16.2537,16.2727,16.2158,16.2442,170102.0
2020-10-09 14:40:00,17.13,17.15,17.1,17.14,104701.0,16.2442,16.2632,16.2158,16.2537,104701.0
2020-10-09 14:45:00,17.15,17.15,17.13,17.14,102887.0,16.2632,16.2632,16.2442,16.2537,102887.0
2020-10-09 14:50:00,17.14,17.15,17.11,17.13,64299.0,16.2537,16.2632,16.2253,16.2442,64299.0
2020-10-09 14:55:00,17.13,17.14,17.1,17.14,70769.0,16.2442,16.2537,16.2158,16.2537,70769.0
2020-10-09 15:00:00,17.14,17.14,17.11,17.14,90701.0,16.2537,16.2537,16.2253,16.2537,90701.0
2020-10-09 15:05:00,17.14,17.15,17.12,17.15,77183.0,16.2537,16.2632,16.2347,16.2632,77183.0
2020-10-09 15:10:00,17.13,17.15,17.12,17.14,75393.0,16.2442,16.2632,16.2347,16.2537,75393.0
2020-10-09 15:15:00,17.14,17.17,17.13,17.17,100963.0,16.2537,16.2822,16.2442,16.2822,100963.0
2020-10-09 15:20:00,17.17,17.19,17.16,17.18,91866.0,16.2822,16.3011,16.2727,16.2916,91866.0
2020-10-09 15:25:00,17.17,17.18,17.16,17.18,78497.0,16.2822,16.2916,16.2727,16.2916,78497.0
2020-10-09 15:30:00,17.18,17.18,17.15,17.16,156278.0,16.2916,16.2916,16.2632,16.2727,156278.0
2020-10-09 15:35:00,17.16,17.17,17.15,17.16,116289.0,16.2727,16.2822,16.2632,16.2727,116289.0
2020-10-09 15:40:00,17.16,17.19,17.16,17.16,207876.0,16.2727,16.3011,16.2727,16.2727,207876.0
2020-10-09 15:45:00,17.17,17.19,17.15,17.17,222659.0,16.2822,16.3011,16.2632,16.2822,222659.0
2020-10-09 15:50:00,17.17,17.2,17.17,17.2,325338.0,16.2822,16.3106,16.2822,16.3106,325338.0
2020-10-09 15:55:00,17.2,17.23,17.18,17.23,1037615.0,16.3106,16.3391,16.2916,16.3391,1037615.0
2020-10-12 09:30:00,17.16,17.26,16.92,16.93,963250.0,16.2727,16.3675,16.0451,16.0546,963250.0
2020-10-12 09:35:00,16.94,17.01,16.9,17.01,423640.0,16.064,16.1304,16.0261,16.1304,423640.0
2020-10-12 09:40:00,17.0,17.06,16.96,17.03,385934.0,16.1209,16.1778,16.083,16.1494,385934.0
2020-10-12 09:45:00,17.02,17.05,16.97,17.03,151799.0,16.1399,16.1684,16.0925,16.1494,151799.0
2020-10-12 09:50:00,17.03,17.04,16.99,17.04,150340.0,16.1494,16.1589,16.1115,16.1589,150340.0
2020-10-12 09:55:00,17.04,17.13,17.03,17.13,184431.0,16.1589,16.2442,16.1494,16.2442,184431.0
2020-10-12 10:00:00,17.13,17.14,17.1,17.13,139052.0,16.2442,16.2537,16.2158,16.2442,139052.0
2020-10-12 10:05:00,17.12,17.17,17.1,17.11,156737.0,16.2347,16.2822,16.2158,16.2253,156737.0
2020-10-12 10:10:00,17.11,17.18,17.09,17.17,177706.0,16.2253,16.2916,16.2063,16.2822,177706.0
2020-10-12 10:15:00,17.16,17.18,17.1,17.14,216132.0,16.2727,16.2916,16.2158,16.2537,216132.0
2020-10-12 10:20:00,17.15,17.15,17.11,17.13,68417.0,16.2632,16.2632,16.2253,16.2442,68417.0
2020-10-12 10:25:00,17.12,17.14,17.07,17.12,71213.0,16.2347,16.2537,16.1873,16.2347,71213.0
2020-10-12 10:30:00,17.11,17.12,17.06,17.07,69818.0,16.2253,16.2347,16.1778,16.1873,69818.0
2020-10-12 10:35:00,17.07,17.09,17.0,17.01,173482.0,16.1873,16.2063,16.1209,16.1304,173482.0
2020-10-12 10:40:00,17.01,17.06,17.0,17.02,95350.0,16.1304,16.1778,16.1209,16.1399,95350.0
2020-10-12 10:45:00,17.02,17.04,17.0,17.03,89172.0,16.1399,16.1589,16.1209,16.1494,89172.0
2020-10-12 10:50:00,17.03,17.04,17.01,17.03,65947.0,16.1494,16.1589,16.1304,16.1494,65947.0
2020-10-12 10:55:00,17.03,17.04,16.93,16.98,446763.0,16.1494,16.1589,16.0546,16.102,446763.0
2020-10-12 11:00:00,16.98,17.0,16.95,16.98,111215.0,16.102,16.1209,16.0735,16.102,111215.0
2020-10-12 11:05:00,16.98,17.04,16.98,17.03,73455.0,16.102,16.1589,16.102,16.1494,73455.0
2020-10-12 11:10:00,17.02,17.04,17.01,17.02,72001.0,16.1399,16.1589,16.1304,16.1399,72001.0
2020-10-12 11:15:00,17.03,17.06,17.02,17.04,76187.0,16.1494,16.1778,16.1399,16.1589,76187.0
2020-10-12 11:20:00,17.04,17.04,16.98,16.98,112746.0,16.1589,16.1589,16.102,16.102,112746.0
2020-10-12 11:25:00,16.98,16.99,16.93,16.95,141182.0,16.102,16.1115,16.0546,16.0735,141182.0
2020-10-12 11:30:00,16.95,16.99,16.94,16.98,71920.0,16.0735,16.1115,16.064,16.102,71920.0
2020-10-12 11:35:00,16.98,16.99,16.92,16.92,122847.0,16.102,16.1115,16.0451,16.0451,122847.0
2020-10-12 11:40:00,16.92,16.96,16.91,16.94,155520.0,16.0451,16.083,16.0356,16.064,155520.0
2020-10-12 11:45:00,16.94,16.94,16.91,16.91,74971.0,16.064,16.064,16.0356,16.0356,74971.0
2020-10-12 11:50:00,16.91,16.94,16.91,16.91,61120.0,16.0356,16.064,16.0356,16.0356,61120.0
2020-10-12 11:55:00,16.92,16.93,16.9,16.93,86217.0,16.0451,16.0546,16.0261,16.0546,86217.0
2020-10-12 12:00:00,16.93,16.94,16.92,16.94,55817.0,16.0546,16.064,16.0451,16.064,55817.0
2020-10-12 12:05:00,16.94,17.0,16.93,16.99,120814.0,16.064,16.1209,16.0546,16.1115,120814.0
2020-10-12 12:10:00,16.99,17.04,16.98,17.03,95765.0,16.1115,16.1589,16.102,16.1494,95765.0
2020-10-12 12:15:00,17.03,17.03,17.0,17.02,51116.0,16.1494,16.1494,16.1209,16.1399,51116.0
2020-10-12 12:20:00,17.02,17.03,17.0,17.01,74142.0,16.1399,16.1494,16.1209,16.1304,74142.0
2020-10-12 12:25:00,17.01,17.02,16.98,17.0,157855.0,16.1304,16.1399,16.102,16.1209,157855.0
2020-10-12 12:30:00,17.01,17.01,16.96,16.98,66746.0,16.1304,16.1304,16.083,16.102,66746.0
2020-10-12 12:35:00,16.98,17.01,16.97,16.99,66810.0,16.102,16.1304,16.0925,16.1115,66810.0
2020-10-12 12:40:00,16.99,17.01,16.98,17.01,114198.0,16.1115,16.1304,16.102,16.1304,114198.0
2020-10-12 12:45:00,17.01,17.02,16.99,17.02,64441.0,16.1304,16.1399,16.1115,16.1399,64441.0
2020-10-12 12:50:00,17.02,17.02,16.98,16.99,57204.0,16.1399,16.1399,16.102,16.1115,57204.0
2020-10-12 12:55:00,16.99,17.03,16.98,17.03,74270.0,16.1115,16.1494,16.102,16.1494,74270.0
2020-10-12 13:00:00,17.03,17.03,16.97,16.98,97570.0,16.1494,16.1494,16.0925,16.102,97570.0
2020-10-12 13:05:00,16.98,16.98,16.95,16.96,87761.0,16.102,16.102,16.0735,16.083,87761.0
2020-10-12 13:10:00,16.97,16.98,16.96,16.98,40519.0,16.0925,16.102,16.083,16.102,40519.0
2020-10-12 13:15:00,16.98,16.98,16.95,16.95,66275.0,16.102,16.102,16.0735,16.0735,66275.0
2020-10-12 13:20:00,16.96,16.98,16.95,16.97,50179.0,16.083,16.102,16.0735,16.0925,50179.0
2020-10-12 13:25:00,16.98,16.98,16.95,16.96,84559.0,16.102,16.102,16.0735,16.083,84559.0
2020-10-12 13:30:00,16.97,16.98,16.93,16.93,136401.0,16.0925,16.102,16.0546,16.0546,136401.0
2020-10-12 13:35:00,16.94,16.94,16.9,16.92,138934.0,16.064,16.064,16.0261,16.0451,138934.0
2020-10-12 13:40:00,16.91,16.92,16.88,16.88,100373.0,16.0356,16.0451,16.0071,16.0071,100373.0
2020-10-12 13:45:00,16.89,16.9,16.88,16.89,87566.0,16.0166,16.0261,16.0071,16.0166,87566.0
2020-10-12 13:50:00,16.89,16.9,16.85,16.87,139197.0,16.0166,16.0261,15.9787,15.9977,139197.0
2020-10-12 13:55:00,16.87,16.9,16.86,16.89,167918.0,15.9977,16.0261,15.9882,16.0166,167918.0
2020-10-12 14:00:00,16.89,16.91,16.88,16.89,62914.0,16.0166,16.0356,16.0071,16.0166,62914.0
2020-10-12 14:05:00,16.89,16.9,16.85,16.87,148859.0,16.0166,16.0261,15.9787,15.9977,148859.0
2020-10-12 14:10:00,16.87,16.87,16.82,16.84,150442.0,15.9977,15.9977,15.9503,15.9692,150442.0
2020-10-12 14:15:00,16.84,16.88,16.82,16.85,137848.0,15.9692,16.0071,15.9503,15.9787,137848.0
2020-10-12 14:20:00,16.86,16.87,16.84,16.86,78889.0,15.9882,15.9977,15.9692,15.9882,78889.0
2020-10-12 14:25:00,16.86,16.88,16.84,16.88,57707.0,15.9882,16.0071,15.9692,16.0071,57707.0
2020-10-12 14:30:00,16.88,16.89,16.86,16.87,119241.0,16.0071,16.0166,15.9882,15.9977,119241.0
2020-10-12 14:35:00,16.87,16.88,16.84,16.86,84323.0,15.9977,16.0071,15.9692,15.9882,84323.0
2020-10-12 14:40:00,16.85,16.86,16.82,16.86,92917.0,15.9787,15.9882,15.9503,15.9882,92917.0
2020-10-12 14:45:00,16.85,16.88,16.85,16.86,85458.0,15.9787,16.0071,15.9787,15.9882,85458.0
2020-10-12 14:50:00,16.86,16.87,16.84,16.85,94966.0,15.9882,15.9977,15.9692,15.9787,94966.0
2020-10-12 14:55:00,16.85,16.85,16.83,16.84,76275.0,15.9787,15.9787,15.9597,15.9692,76275.0
2020-10-12 15:00:00,16.84,16.86,16.82,16.85,187356.0,15.9692,15.9882,15.9503,15.9787,187356.0
2020-10-12 15:05:00,16.85,16.87,16.83,16.85,88387.0,15.9787,15.9977,15.9597,15.9787,88387.0
2020-10-12 15:10:00,16.85,16.86,16.81,16.82,153502.0,15.9787,15.9882,15.9408,15.9503,153502.0
2020-10-12 15:15:00,16.82,16.83,16.78,16.78,251872.0,15.9503,15.9597,15.9123,15.9123,251872.0
2020-10-12 15:20:00,16.79,16.83,16.77,16.83,274903.0,15.9218,15.9597,15.9028,15.9597,274903.0
2020-10-12 15:25:00,16.82,16.86,16.82,16.86,107721.0,15.9503,15.9882,15.9503,15.9882,107721.0
2020-10-12 15:30:00,16.86,16.87,16.82,16.83,182063.0,15.9882,15.9977,15.9503,15.9597,182063.0
2020-10-12 15:35:00,16.82,16.84,16.81,16.82,201713.0,15.9503,15.9692,15.9408,15.9503,201713.0
2020-10-12 15:40:00,16.82,16.83,16.8,16.81,246985.0,15.9503,15.9597,15.9313,15.9408,246985.0
2020-10-12 15:45:00,16.81,16.82,16.77,16.79,460200.0,15.9408,15.9503,15.9028,15.9218,460200.0
2020-10-12 15:50:00,16.78,16.83,16.77,16.82,463958.0,15.9123,15.9597,15.9028,15.9503,463958.0
2020-10-12 15:55:00,16.82,16.85,16.78,16.8,662576.0,15.9503,15.9787,15.9123,15.9313,662576.0
2020-10-13 09:30:00,16.64,16.67,16.52,16.62,515023.0,15.7796,15.808,15.6658,15.7606,515023.0
2020-10-13 09:35:00,16.61,16.75,16.58,16.7,348812.0,15.7511,15.8839,15.7227,15.8365,348812.0
2020-10-13 09:40:00,16.7,16.76,16.68,16.71,177324.0,15.8365,15.8934,15.8175,15.8459,177324.0
2020-10-13 09:45:00,16.71,16.75,16.66,16.73,163590.0,15.8459,15.8839,15.7985,15.8649,163590.0
2020-10-13 09:50:00,16.73,16.77,16.63,16.64,410551.0,15.8649,15.9028,15.7701,15.7796,410551.0
2020-10-13 09:55:00,16.64,16.72,16.64,16.71,223988.0,15.7796,15.8554,15.7796,15.8459,223988.0
2020-10-13 10:00:00,16.71,16.72,16.67,16.71,103010.0,15.8459,15.8554,15.808,15.8459,103010.0
2020-10-13 10:05:00,16.71,16.72,16.63,16.64,150280.0,15.8459,15.8554,15.7701,15.7796,150280.0
2020-10-13 10:10:00,16.64,16.68,16.63,16.67,165458.0,15.7796,15.8175,15.7701,15.808,165458.0
2020-10-13 10:15:00,16.68,16.75,16.66,16.74,95538.0,15.8175,15.8839,15.7985,15.8744,95538.0
2020-10-13 10:20:00,16.73,16.81,16.72,16.81,153794.0,15.8649,15.9408,15.8554,15.9408,153794.0
2020-10-13 10:25:00,16.81,16.85,16.8,16.84,143838.0,15.9408,15.9787,15.9313,15.9692,143838.0
2020-10-13 10:30:00,16.84,16.9,16.83,16.9,210822.0,15.9692,16.0261,15.9597,16.0261,210822.0
2020-10-13 10:35:00,16.91,16.93,16.89,16.9,147368.0,16.0356,16.0546,16.0166,16.0261,147368.0
2020-10-13 10:40:00,16.91,16.95,16.87,16.93,203790.0,16.0356,16.0735,15.9977,16.0546,203790.0
2020-10-13 10:45:00,16.92,16.93,16.87,16.89,75212.0,16.0451,16.0546,15.9977,16.0166,75212.0
2020-10-13 10:50:00,16.89,16.96,16.87,16.95,147087.0,16.0166,16.083,15.9977,16.0735,147087.0
2020-10-13 10:55:00,16.94,17.0,16.93,16.96,191898.0,16.064,16.1209,16.0546,16.083,191898.0
2020-10-13 11:00:00,16.96,16.97,16.93,16.93,85763.0,16.083,16.0925,16.0546,16.0546,85763.0
2020-10-13 11:05:00,16.93,16.95,16.9,16.91,72977.0,16.0546,16.0735,16.0261,16.0356,72977.0
2020-10-13 11:10:00,16.91,16.93,16.89,16.92,143812.0,16.0356,16.0546,16.0166,16.0451,143812.0
2020-10-13 11:15:00,16.92,16.92,16.89,16.91,71080.0,16.0451,16.0451,16.0166,16.0356,71080.0
2020-10-13 11:20:00,16.9,16.94,16.89,16.9,124300.0,16.0261,16.064,16.0166,16.0261,124300.0
2020-10-13 11:25:00,16.89,16.92,16.85,16.86,120387.0,16.0166,16.0451,15.9787,15.9882,120387.0
2020-10-13 11:30:00,16.85,16.88,16.83,16.84,121155.0,15.9787,16.0071,15.9597,15.9692,121155.0
2020-10-13 11:35:00,16.84,16.86,16.82,16.83,107803.0,15.9692,15.9882,15.9503,15.9597,107803.0
2020-10-13 11:40:00,16.82,16.85,16.77,16.78,183233.0,15.9503,15.9787,15.9028,15.9123,183233.0
2020-10-13 11:45:00,16.77,16.78,16.75,16.77,86343.0,15.9028,15.9123,15.8839,15.9028,86343.0
2020-10-13 11:50:00,16.76,16.77,16.74,16.75,105439.0,15.8934,15.9028,15.8744,15.8839,105439.0
2020-10-13 11:55:00,16.74,16.78,16.73,16.78,57782.0,15.8744,15.9123,15.8649,15.9123,57782.0
2020-10-13 12:00:00,16.78,16.78,16.73,16.74,57909.0,15.9123,15.9123,15.8649,15.8744,57909.0
2020-10-13 12:05:00,16.75,16.77,16.74,16.76,39319.0,15.8839,15.9028,15.8744,15.8934,39319.0
2020-10-13 12:10:00,16.76,16.77,16.73,16.76,71741.0,15.8934,15.9028,15.8649,15.8934,71741.0
2020-10-13 12:15:00,16.77,16.82,16.76,16.8,65433.0,15.9028,15.9503,15.8934,15.9313,65433.0
2020-10-13 12:20:00,16.8,16.82,16.79,16.82,46610.0,15.9313,15.9503,15.9218,15.9503,46610.0
2020-10-13 12:25:00,16.82,16.85,16.81,16.82,40503.0,15.9503,15.9787,15.9408,15.9503,40503.0
2020-10-13 12:30:00,16.82,16.83,16.8,16.8,45801.0,15.9503,15.9597,15.9313,15.9313,45801.0
2020-10-13 12:35:00,16.8,16.81,16.76,16.79,69649.0,15.9313,15.9408,15.8934,15.9218,69649.0
2020-10-13 12:40:00,16.79,16.81,16.78,16.8,34989.0,15.9218,15.9408,15.9123,15.9313,34989.0
2020-10-13 12:45:00,16.8,16.83,16.79,16.83,56485.0,15.9313,15.9597,15.9218,15.9597,56485.0
2020-10-13 12:50:00,16.82,16.85,16.82,16.83,62799.0,15.9503,15.9787,15.9503,15.9597,62799.0
2020-10-13 12:55:00,16.83,16.85,16.82,16.84,36098.0,15.9597,15.9787,15.9503,15.9692,36098.0
2020-10-13 13:00:00,16.84,16.86,16.83,16.85,89160.0,15.9692,15.9882,15.9597,15.9787,89160.0
2020-10-13 13:05:00,16.85,16.86,16.81,16.82,119304.0,15.9787,15.9882,15.9408,15.9503,119304.0
2020-10-13 13:10:00,16.82,16.85,16.81,16.85,119901.0,15.9503,15.9787,15.9408,15.9787,119901.0
2020-10-13 13:15:00,16.86,16.88,16.85,16.87,109056.0,15.9882,16.0071,15.9787,15.9977,109056.0
2020-10-13 13:20:00,16.87,16.88,16.81,16.86,59583.0,15.9977,16.0071,15.9408,15.9882,59583.0
2020-10-13 13:25:00,16.85,16.89,16.84,16.89,70033.0,15.9787,16.0166,15.9692,16.0166,70033.0
2020-10-13 13:30:00,16.88,16.9,16.87,16.88,80645.0,16.0071,16.0261,15.9977,16.0071,80645.0
2020-10-13 13:35:00,16.88,16.88,16.86,16.88,46435.0,16.0071,16.0071,15.9882,16.0071,46435.0
2020-10-13 13:40:00,16.87,16.88,16.85,16.86,34818.0,15.9977,16.0071,15.9787,15.9882,34818.0
2020-10-13 13:45:00,16.86,16.87,16.85,16.86,21630.0,15.9882,15.9977,15.9787,15.9882,21630.0
2020-10-13 13:50:00,16.86,16.87,16.84,16.87,51515.0,15.9882,15.9977,15.9692,15.9977,51515.0
2020-10-13 13:55:00,16.87,16.87,16.82,16.86,86466.0,15.9977,15.9977,15.9503,15.9882,86466.0
2020-10-13 14:00:00,16.85,16.86,16.82,16.85,78806.0,15.9787,15.9882,15.9503,15.9787,78806.0
2020-10-13 14:05:00,16.85,16.86,16.84,16.86,50068.0,15.9787,15.9882,15.9692,15.9882,50068.0
2020-10-13 14:10:00,16.86,16.9,16.85,16.89,85509.0,15.9882,16.0261,15.9787,16.0166,85509.0
2020-10-13 14:15:00,16.88,16.9,16.87,16.87,74937.0,16.0071,16.0261,15.9977,15.9977,74937.0
2020-10-13 14:20:00,16.87,16.88,16.85,16.87,46112.0,15.9977,16.0071,15.9787,15.9977,46112.0
2020-10-13 14:25:00,16.87,16.87,16.82,16.83,103770.0,15.9977,15.9977,15.9503,15.9597,103770.0
2020-10-13 14:30:00,16.83,16.84,16.77,16.82,196662.0,15.9597,15.9692,15.9028,15.9503,196662.0
2020-10-13 14:35:00,16.82,16.82,16.77,16.79,116530.0,15.9503,15.9503,15.9028,15.9218,116530.0
2020-10-13 14:40:00,16.79,16.79,16.77,16.78,76615.0,15.9218,15.9218,15.9028,15.9123,76615.0
2020-10-13 14:45:00,16.77,16.8,16.75,16.76,117169.0,15.9028,15.9313,15.8839,15.8934,117169.0
2020-10-13 14:50:00,16.75,16.77,16.74,16.77,84073.0,15.8839,15.9028,15.8744,15.9028,84073.0
2020-10-13 14:55:00,16.77,16.8,16.76,16.78,108515.0,15.9028,15.9313,15.8934,15.9123,108515.0
2020-10-13 15:00:00,16.78,16.8,16.77,16.79,55666.0,15.9123,15.9313,15.9028,15.9218,55666.0
2020-10-13 15:05:00,16.79,16.81,16.77,16.78,94774.0,15.9218,15.9408,15.9028,15.9123,94774.0
2020-10-13 15:10:00,16.79,16.82,16.78,16.8,95795.0,15.9218,15.9503,15.9123,15.9313,95795.0
2020-10-13 15:15:00,16.8,16.81,16.79,16.79,81387.0,15.9313,15.9408,15.9218,15.9218,81387.0
2020-10-13 15:20:00,16.79,16.82,16.79,16.82,76314.0,15.9218,15.9503,15.9218,15.9503,76314.0
2020-10-13 15:25:00,16.82,16.82,16.79,16.81,136489.0,15.9503,15.9503,15.9218,15.9408,136489.0
2020-10-13 15:30:00,16.82,16.85,16.81,16.84,112535.0,15.9503,15.9787,15.9408,15.9692,112535.0
2020-10-13 15:35:00,16.85,16.86,16.81,16.85,169994.0,15.9787,15.9882,15.9408,15.9787,169994.0
2020-10-13 15:40:00,16.85,16.87,16.84,16.86,141427.0,15.9787,15.9977,15.9692,15.9882,141427.0
2020-10-13 15:45:00,16.86,16.86,16.82,16.83,192981.0,15.9882,15.9882,15.9503,15.9597,192981.0
2020-10-13 15:50:00,16.83,16.84,16.81,16.82,299726.0,15.9597,15.9692,15.9408,15.9503,299726.0
2020-10-13 15:55:00,16.83,16.84,16.8,16.81,467169.0,15.9597,15.9692,15.9313,15.9408,467169.0
2020-10-14 09:30:00,16.95,16.98,16.83,16.86,515241.0,16.0735,16.102,15.9597,15.9882,515241.0
2020-10-14 09:35:00,16.85,16.86,16.77,16.8,174958.0,15.9787,15.9882,15.9028,15.9313,174958.0
2020-10-14 09:40:00,16.8,16.91,16.8,16.89,179523.0,15.9313,16.0356,15.9313,16.0166,179523.0
2020-10-14 09:45:00,16.9,16.91,16.85,16.87,282511.0,16.0261,16.0356,15.9787,15.9977,282511.0
2020-10-14 09:50:00,16.86,16.87,16.81,16.85,107953.0,15.9882,15.9977,15.9408,15.9787,107953.0
2020-10-14 09:55:00,16.85,16.86,16.8,16.83,149702.0,15.9787,15.9882,15.9313,15.9597,149702.0
2020-10-14 10:00:00,16.83,16.84,16.78,16.83,142058.0,15.9597,15.9692,15.9123,15.9597,142058.0
2020-10-14 10:05:00,16.82,16.86,16.82,16.82,91566.0,15.9503,15.9882,15.9503,15.9503,91566.0
2020-10-14 10:10:00,16.82,16.85,16.78,16.84,118124.0,15.9503,15.9787,15.9123,15.9692,118124.0
2020-10-14 10:15:00,16.83,16.9,16.83,16.89,215983.0,15.9597,16.0261,15.9597,16.0166,215983.0
2020-10-14 10:20:00,16.89,16.91,16.88,16.89,105817.0,16.0166,16.0356,16.0071,16.0166,105817.0
2020-10-14 10:25:00,16.89,16.9,16.84,16.87,90889.0,16.0166,16.0261,15.9692,15.9977,90889.0
2020-10-14 10:30:00,16.87,16.89,16.85,16.87,56131.0,15.9977,16.0166,15.9787,15.9977,56131.0
2020-10-14 10:35:00,16.87,16.92,16.86,16.89,127494.0,15.9977,16.0451,15.9882,16.0166,127494.0
2020-10-14 10:40:00,16.89,16.91,16.88,16.9,54156.0,16.0166,16.0356,16.0071,16.0261,54156.0
2020-10-14 10:45:00,16.91,16.91,16.88,16.89,83280.0,16.0356,16.0356,16.0071,16.0166,83280.0
2020-10-14 10:50:00,16.89,16.91,16.88,16.9,56880.0,16.0166,16.0356,16.0071,16.0261,56880.0
2020-10-14 10:55:00,16.89,16.91,16.88,16.9,54322.0,16.0166,16.0356,16.0071,16.0261,54322.0
2020-10-14 11:00:00,16.9,16.91,16.89,16.91,74608.0,16.0261,16.0356,16.0166,16.0356,74608.0
2020-10-14 11:05:00,16.91,16.92,16.88,16.9,104229.0,16.0356,16.0451,16.0071,16.0261,104229.0
2020-10-14 11:10:00,16.91,16.94,16.9,16.94,87758.0,16.0356,16.064,16.0261,16.064,87758.0
2020-10-14 11:15:00,16.94,16.95,16.92,16.95,90147.0,16.064,16.0735,16.0451,16.0735,90147.0
2020-10-14 11:20:00,16.94,16.96,16.93,16.96,249230.0,16.064,16.083,16.0546,16.083,249230.0
2020-10-14 11:25:00,16.96,17.02,16.96,16.98,268227.0,16.083,16.1399,16.083,16.102,268227.0
2020-10-14 11:30:00,16.98,17.0,16.93,16.93,106307.0,16.102,16.1209,16.0546,16.0546,106307.0
2020-10-14 11:35:00,16.93,16.99,16.93,16.98,109696.0,16.0546,16.1115,16.0546,16.102,109696.0
2020-10-14 11:40:00,16.98,17.0,16.97,16.98,71078.0,16.102,16.1209,16.0925,16.102,71078.0
2020-10-14 11:45:00,16.98,16.99,16.89,16.91,166736.0,16.102,16.1115,16.0166,16.0356,166736.0
2020-10-14 11:50:00,16.91,16.92,16.82,16.82,145827.0,16.0356,16.0451,15.9503,15.9503,145827.0
2020-10-14 11:55:00,16.82,16.84,16.78,16.8,146879.0,15.9503,15.9692,15.9123,15.9313,146879.0
2020-10-14 12:00:00,16.8,16.87,16.78,16.87,102263.0,15.9313,15.9977,15.9123,15.9977,102263.0
2020-10-14 12:05:00,16.87,16.9,16.85,16.86,72376.0,15.9977,16.0261,15.9787,15.9882,72376.0
2020-10-14 12:10:00,16.85,16.86,16.82,16.84,80569.0,15.9787,15.9882,15.9503,15.9692,80569.0
2020-10-14 12:15:00,16.84,16.84,16.81,16.82,66542.0,15.9692,15.9692,15.9408,15.9503,66542.0
2020-10-14 12:20:00,16.82,16.84,16.79,16.79,87354.0,15.9503,15.9692,15.9218,15.9218,87354.0
2020-10-14 12:25:00,16.8,16.85,16.78,16.84,95429.0,15.9313,15.9787,15.9123,15.9692,95429.0
2020-10-14 12:30:00,16.84,16.85,16.82,16.83,67702.0,15.9692,15.9787,15.9503,15.9597,67702.0
2020-10-14 12:35:00,16.82,16.86,16.8,16.86,90754.0,15.9503,15.9882,15.9313,15.9882,90754.0
2020-10-14 12:40:00,16.86,16.9,16.85,16.89,59413.0,15.9882,16.0261,15.9787,16.0166,59413.0
2020-10-14 12:45:00,16.89,16.9,16.88,16.89,28542.0,16.0166,16.0261,16.0071,16.0166,28542.0
2020-10-14 12:50:00,16.9,16.91,16.88,16.89,65034.0,16.0261,16.0356,16.0071,16.0166,65034.0
2020-10-14 12:55:00,16.9,16.92,16.88,16.9,71482.0,16.0261,16.0451,16.0071,16.0261,71482.0
2020-10-14 13:00:00,16.9,16.94,16.89,16.94,85580.0,16.0261,16.064,16.0166,16.064,85580.0
2020-10-14 13:05:00,16.94,16.96,16.92,16.96,68889.0,16.064,16.083,16.0451,16.083,68889.0
2020-10-14 13:10:00,16.95,16.97,16.94,16.95,50752.0,16.0735,16.0925,16.064,16.0735,50752.0
2020-10-14 13:15:00,16.94,16.97,16.93,16.97,63167.0,16.064,16.0925,16.0546,16.0925,63167.0
2020-10-14 13:20:00,16.96,16.97,16.96,16.97,26048.0,16.083,16.0925,16.083,16.0925,26048.0
2020-10-14 13:25:00,16.96,16.98,16.95,16.96,64155.0,16.083,16.102,16.0735,16.083,64155.0
2020-10-14 13:30:00,16.97,16.99,16.93,16.94,71116.0,16.0925,16.1115,16.0546,16.064,71116.0
2020-10-14 13:35:00,16.94,16.95,16.93,16.94,65239.0,16.064,16.0735,16.0546,16.064,65239.0
2020-10-14 13:40:00,16.93,16.95,16.93,16.95,19730.0,16.0546,16.0735,16.0546,16.0735,19730.0
2020-10-14 13:45:00,16.95,16.97,16.94,16.97,44534.0,16.0735,16.0925,16.064,16.0925,44534.0
2020-10-14 13:50:00,16.96,16.97,16.94,16.96,62069.0,16.083,16.0925,16.064,16.083,62069.0
2020-10-14 13:55:00,16.97,16.97,16.95,16.96,35585.0,16.0925,16.0925,16.0735,16.083,35585.0
2020-10-14 14:00:00,16.96,16.96,16.93,16.94,97078.0,16.083,16.083,16.0546,16.064,97078.0
2020-10-14 14:05:00,16.95,16.97,16.94,16.96,66104.0,16.0735,16.0925,16.064,16.083,66104.0
2020-10-14 14:10:00,16.95,16.97,16.95,16.97,27580.0,16.0735,16.0925,16.0735,16.0925,27580.0
2020-10-14 14:15:00,16.96,16.97,16.93,16.93,64254.0,16.083,16.0925,16.0546,16.0546,64254.0
2020-10-14 14:20:00,16.94,16.94,16.92,16.94,79206.0,16.064,16.064,16.0451,16.064,79206.0
2020-10-14 14:25:00,16.93,16.94,16.9,16.94,165279.0,16.0546,16.064,16.0261,16.064,165279.0
2020-10-14 14:30:00,16.93,16.94,16.89,16.89,43878.0,16.0546,16.064,16.0166,16.0166,43878.0
2020-10-14 14:35:00,16.89,16.92,16.89,16.91,60992.0,16.0166,16.0451,16.0166,16.0356,60992.0
2020-10-14 14:40:00,16.91,16.93,16.9,16.91,53773.0,16.0356,16.0546,16.0261,16.0356,53773.0
2020-10-14 14:45:00,16.91,16.94,16.89,16.94,63338.0,16.0356,16.064,16.0166,16.064,63338.0
2020-10-14 14:50:00,16.93,16.95,16.92,16.94,56291.0,16.0546,16.0735,16.0451,16.064,56291.0
2020-10-14 14:55:00,16.94,16.96,16.93,16.96,26116.0,16.064,16.083,16.0546,16.083,26116.0
2020-10-14 15:00:00,16.96,16.97,16.93,16.95,99484.0,16.083,16.0925,16.0546,16.0735,99484.0
2020-10-14 15:05:00,16.95,16.98,16.93,16.95,87250.0,16.0735,16.102,16.0546,16.0735,87250.0
2020-10-14 15:10:00,16.95,16.99,16.95,16.98,55474.0,16.0735,16.1115,16.0735,16.102,55474.0
2020-10-14 15:15:00,16.98,16.99,16.96,16.96,78069.0,16.102,16.1115,16.083,16.083,78069.0
2020-10-14 15:20:00,16.96,16.99,16.96,16.98,119047.0,16.083,16.1115,16.083,16.102,119047.0
2020-10-14 15:25:00,16.98,17.0,16.97,17.0,79547.0,16.102,16.1209,16.0925,16.1209,79547.0
2020-10-14 15:30:00,16.99,17.02,16.99,16.99,130791.0,16.1115,16.1399,16.1115,16.1115,130791.0
2020-10-14 15:35:00,17.0,17.0,16.96,16.98,155360.0,16.1209,16.1209,16.083,16.102,155360.0
2020-10-14 15:40:00,16.98,17.01,16.98,17.0,163107.0,16.102,16.1304,16.102,16.1209,163107.0
2020-10-14 15:45:00,17.0,17.01,16.97,17.0,200273.0,16.1209,16.1304,16.0925,16.1209,200273.0
2020-10-14 15:50:00,17.0,17.01,16.97,16.97,267769.0,16.1209,16.1304,16.0925,16.0925,267769.0
2020-10-14 15:55:00,16.97,16.98,16.93,16.94,470873.0,16.0925,16.102,16.0546,16.064,470873.0
2020-10-15 09:30:00,16.55,16.73,16.5,16.71,390353.0,15.6942,15.8649,15.6468,15.8459,390353.0
2020-10-15 09:35:00,16.71,16.8,16.65,16.73,366514.0,15.8459,15.9313,15.789,15.8649,366514.0
2020-10-15 09:40:00,16.73,16.85,16.73,16.84,150167.0,15.8649,15.9787,15.8649,15.9692,150167.0
2020-10-15 09:45:00,16.84,16.88,16.81,16.81,172714.0,15.9692,16.0071,15.9408,15.9408,172714.0
2020-10-15 09:50:00,16.81,16.93,16.81,16.88,159597.0,15.9408,16.0546,15.9408,16.0071,159597.0
2020-10-15 09:55:00,16.88,16.93,16.86,16.91,191472.0,16.0071,16.0546,15.9882,16.0356,191472.0
2020-10-15 10:00:00,16.91,16.93,16.87,16.9,273484.0,16.0356,16.0546,15.9977,16.0261,273484.0
2020-10-15 10:05:00,16.89,16.9,16.81,16.82,201061.0,16.0166,16.0261,15.9408,15.9503,201061.0
2020-10-15 10:10:00,16.82,16.88,16.8,16.85,92261.0,15.9503,16.0071,15.9313,15.9787,92261.0
2020-10-15 10:15:00,16.85,16.88,16.81,16.82,64197.0,15.9787,16.0071,15.9408,15.9503,64197.0
2020-10-15 10:20:00,16.82,16.83,16.8,16.82,57182.0,15.9503,15.9597,15.9313,15.9503,57182.0
2020-10-15 10:25:00,16.82,16.83,16.79,16.82,106620.0,15.9503,15.9597,15.9218,15.9503,106620.0
2020-10-15 10:30:00,16.83,16.87,16.8,16.84,112415.0,15.9597,15.9977,15.9313,15.9692,112415.0
2020-10-15 10:35:00,16.84,16.85,16.82,16.84,103332.0,15.9692,15.9787,15.9503,15.9692,103332.0
2020-10-15 10:40:00,16.84,16.88,16.82,16.86,88002.0,15.9692,16.0071,15.9503,15.9882,88002.0
2020-10-15 10:45:00,16.85,16.86,16.81,16.82,77654.0,15.9787,15.9882,15.9408,15.9503,77654.0
2020-10-15 10:50:00,16.82,16.86,16.81,16.82,103007.0,15.9503,15.9882,15.9408,15.9503,103007.0
2020-10-15 10:55:00,16.82,16.87,16.8,16.87,77021.0,15.9503,15.9977,15.9313,15.9977,77021.0
2020-10-15 11:00:00,16.86,16.91,16.86,16.91,157295.0,15.9882,16.0356,15.9882,16.0356,157295.0
2020-10-15 11:05:00,16.91,16.93,16.88,16.88,199403.0,16.0356,16.0546,16.0071,16.0071,199403.0
2020-10-15 11:10:00,16.88,16.94,16.86,16.94,128223.0,16.0071,16.064,15.9882,16.064,128223.0
2020-10-15 11:15:00,16.94,16.99,16.93,16.95,218157.0,16.064,16.1115,16.0546,16.0735,218157.0
2020-10-15 11:20:00,16.95,16.98,16.94,16.96,72050.0,16.0735,16.102,16.064,16.083,72050.0
2020-10-15 11:25:00,16.96,16.99,16.94,16.96,106682.0,16.083,16.1115,16.064,16.083,106682.0
2020-10-15 11:30:00,16.95,16.97,16.91,16.96,161215.0,16.0735,16.0925,16.0356,16.083,161215.0
2020-10-15 11:35:00,16.97,16.99,16.95,16.98,90696.0,16.0925,16.1115,16.0735,16.102,90696.0
2020-10-15 11:40:00,16.98,17.01,16.97,17.0,102887.0,16.102,16.1304,16.0925,16.1209,102887.0
2020-10-15 11:45:00,17.0,17.02,16.98,16.98,63242.0,16.1209,16.1399,16.102,16.102,63242.0
2020-10-15 11:50:00,16.98,17.05,16.97,17.04,129343.0,16.102,16.1684,16.0925,16.1589,129343.0
2020-10-15 11:55:00,17.03,17.05,17.0,17.0,79945.0,16.1494,16.1684,16.1209,16.1209,79945.0
2020-10-15 12:00:00,17.0,17.01,16.98,16.98,106759.0,16.1209,16.1304,16.102,16.102,106759.0
2020-10-15 12:05:00,16.99,17.02,16.99,17.02,60012.0,16.1115,16.1399,16.1115,16.1399,60012.0
2020-10-15 12:10:00,17.02,17.02,16.99,17.0,90695.0,16.1399,16.1399,16.1115,16.1209,90695.0
2020-10-15 12:15:00,17.0,17.01,16.98,17.0,127987.0,16.1209,16.1304,16.102,16.1209,127987.0
2020-10-15 12:20:00,17.0,17.04,17.0,17.02,260734.0,16.1209,16.1589,16.1209,16.1399,260734.0
2020-10-15 12:25:00,17.02,17.04,16.99,17.01,71831.0,16.1399,16.1589,16.1115,16.1304,71831.0
2020-10-15 12:30:00,17.01,17.01,16.93,16.94,140887.0,16.1304,16.1304,16.0546,16.064,140887.0
2020-10-15 12:35:00,16.94,16.98,16.94,16.98,45738.0,16.064,16.102,16.064,16.102,45738.0
2020-10-15 12:40:00,16.98,17.0,16.96,16.98,71715.0,16.102,16.1209,16.083,16.102,71715.0
2020-10-15 12:45:00,16.98,16.99,16.96,16.98,116126.0,16.102,16.1115,16.083,16.102,116126.0
2020-10-15 12:50:00,16.98,17.03,16.97,17.0,128535.0,16.102,16.1494,16.0925,16.1209,128535.0
2020-10-15 12:55:00,17.0,17.05,17.0,17.04,80261.0,16.1209,16.1684,16.1209,16.1589,80261.0
2020-10-15 13:00:00,17.05,17.06,17.02,17.04,114308.0,16.1684,16.1778,16.1399,16.1589,114308.0
2020-10-15 13:05:00,17.04,17.05,17.03,17.05,63969.0,16.1589,16.1684,16.1494,16.1684,63969.0
2020-10-15 13:10:00,17.05,17.09,17.04,17.07,100050.0,16.1684,16.2063,16.1589,16.1873,100050.0
2020-10-15 13:15:00,17.07,17.11,17.06,17.11,218472.0,16.1873,16.2253,16.1778,16.2253,218472.0
2020-10-15 13:20:00,17.1,17.14,17.1,17.12,103685.0,16.2158,16.2537,16.2158,16.2347,103685.0
2020-10-15 13:25:00,17.12,17.15,17.11,17.14,67607.0,16.2347,16.2632,16.2253,16.2537,67607.0
2020-10-15 13:30:00,17.14,17.17,17.13,17.16,88092.0,16.2537,16.2822,16.2442,16.2727,88092.0
2020-10-15 13:35:00,17.16,17.17,17.13,17.14,126940.0,16.2727,16.2822,16.2442,16.2537,126940.0
2020-10-15 13:40:00,17.14,17.17,17.13,17.16,99011.0,16.2537,16.2822,16.2442,16.2727,99011.0
2020-10-15 13:45:00,17.16,17.17,17.11,17.12,78911.0,16.2727,16.2822,16.2253,16.2347,78911.0
2020-10-15 13:50:00,17.12,17.14,17.11,17.14,48568.0,16.2347,16.2537,16.2253,16.2537,48568.0
2020-10-15 13:55:00,17.14,17.17,17.13,17.17,110134.0,16.2537,16.2822,16.2442,16.2822,110134.0
2020-10-15 14:00:00,17.17,17.19,17.16,17.19,98473.0,16.2822,16.3011,16.2727,16.3011,98473.0
2020-10-15 14:05:00,17.19,17.21,17.18,17.21,157006.0,16.3011,16.3201,16.2916,16.3201,157006.0
2020-10-15 14:10:00,17.21,17.22,17.18,17.21,73543.0,16.3201,16.3296,16.2916,16.3201,73543.0
2020-10-15 14:15:00,17.22,17.23,17.2,17.22,78768.0,16.3296,16.3391,16.3106,16.3296,78768.0
2020-10-15 14:20:00,17.21,17.23,17.21,17.21,50293.0,16.3201,16.3391,16.3201,16.3201,50293.0
2020-10-15 14:25:00,17.21,17.23,17.2,17.21,75081.0,16.3201,16.3391,16.3106,16.3201,75081.0
2020-10-15 14:30:00,17.21,17.23,17.2,17.23,76902.0,16.3201,16.3391,16.3106,16.3391,76902.0
2020-10-15 14:35:00,17.23,17.23,17.2,17.2,113736.0,16.3391,16.3391,16.3106,16.3106,113736.0
2020-10-15 14:40:00,17.21,17.24,17.2,17.21,144288.0,16.3201,16.3485,16.3106,16.3201,144288.0
2020-10-15 14:45:00,17.21,17.22,17.18,17.2,98203.0,16.3201,16.3296,16.2916,16.3106,98203.0
2020-10-15 14:50:00,17.2,17.22,17.19,17.21,66524.0,16.3106,16.3296,16.3011,16.3201,66524.0
2020-10-15 14:55:00,17.21,17.24,17.21,17.23,94939.0,16.3201,16.3485,16.3201,16.3391,94939.0
2020-10-15 15:00:00,17.23,17.25,17.23,17.23,89190.0,16.3391,16.358,16.3391,16.3391,89190.0
2020-10-15 15:05:00,17.23,17.25,17.22,17.23,141006.0,16.3391,16.358,16.3296,16.3391,141006.0
2020-10-15 15:10:00,17.24,17.25,17.21,17.22,65157.0,16.3485,16.358,16.3201,16.3296,65157.0
2020-10-15 15:15:00,17.22,17.25,17.21,17.23,118312.0,16.3296,16.358,16.3201,16.3391,118312.0
2020-10-15 15:20:00,17.24,17.25,17.23,17.25,116175.0,16.3485,16.358,16.3391,16.358,116175.0
2020-10-15 15:25:00,17.25,17.27,17.23,17.25,184071.0,16.358,16.377,16.3391,16.358,184071.0
2020-10-15 15:30:00,17.25,17.25,17.22,17.23,122254.0,16.358,16.358,16.3296,16.3391,122254.0
2020-10-15 15:35:00,17.23,17.25,17.19,17.21,197691.0,16.3391,16.358,16.3011,16.3201,197691.0
2020-10-15 15:40:00,17.21,17.21,17.19,17.19,246540.0,16.3201,16.3201,16.3011,16.3011,246540.0
2020-10-15 15:45:00,17.19,17.21,17.17,17.19,290128.0,16.3011,16.3201,16.2822,16.3011,290128.0
2020-10-15 15:50:00,17.18,17.21,17.18,17.18,304862.0,16.2916,16.3201,16.2916,16.2916,304862.0
2020-10-15 15:55:00,17.19,17.21,17.17,17.21,524157.0,16.3011,16.3201,16.2822,16.3201,524157.0
2020-10-16 09:30:00,17.25,17.29,17.15,17.16,697889.0,16.358,16.3959,16.2632,16.2727,697889.0
2020-10-16 09:35:00,17.16,17.17,17.05,17.14,186113.0,16.2727,16.2822,16.1684,16.2537,186113.0
2020-10-16 09:40:00,17.15,17.21,17.14,17.19,165080.0,16.2632,16.3201,16.2537,16.3011,165080.0
2020-10-16 09:45:00,17.2,17.2,17.12,17.12,222724.0,16.3106,16.3106,16.2347,16.2347,222724.0
2020-10-16 09:50:00,17.12,17.14,17.03,17.04,262199.0,16.2347,16.2537,16.1494,16.1589,262199.0
2020-10-16 09:55:00,17.04,17.12,17.02,17.12,193224.0,16.1589,16.2347,16.1399,16.2347,193224.0
2020-10-16 10:00:00,17.12,17.17,17.11,17.14,84514.0,16.2347,16.2822,16.2253,16.2537,84514.0
2020-10-16 10:05:00,17.14,17.19,17.12,17.16,140733.0,16.2537,16.3011,16.2347,16.2727,140733.0
2020-10-16 10:10:00,17.16,17.18,17.14,17.14,72582.0,16.2727,16.2916,16.2537,16.2537,72582.0
2020-10-16 10:15:00,17.15,17.25,17.13,17.25,245094.0,16.2632,16.358,16.2442,16.358,245094.0
2020-10-16 10:20:00,17.24,17.3,17.23,17.23,165956.0,16.3485,16.4054,16.3391,16.3391,165956.0
2020-10-16 10:25:00,17.24,17.25,17.2,17.25,109762.0,16.3485,16.358,16.3106,16.358,109762.0
2020-10-16 10:30:00,17.24,17.25,17.2,17.23,169297.0,16.3485,16.358,16.3106,16.3391,169297.0
2020-10-16 10:35:00,17.22,17.27,17.22,17.27,55879.0,16.3296,16.377,16.3296,16.377,55879.0
2020-10-16 10:40:00,17.27,17.3,17.26,17.27,105017.0,16.377,16.4054,16.3675,16.377,105017.0
2020-10-16 10:45:00,17.26,17.28,17.2,17.21,120235.0,16.3675,16.3865,16.3106,16.3201,120235.0
2020-10-16 10:50:00,17.21,17.23,17.18,17.22,76733.0,16.3201,16.3391,16.2916,16.3296,76733.0
2020-10-16 10:55:00,17.21,17.26,17.21,17.26,40543.0,16.3201,16.3675,16.3201,16.3675,40543.0
2020-10-16 11:00:00,17.25,17.29,17.24,17.28,79480.0,16.358,16.3959,16.3485,16.3865,79480.0
2020-10-16 11:05:00,17.28,17.28,17.23,17.25,82664.0,16.3865,16.3865,16.3391,16.358,82664.0
2020-10-16 11:10:00,17.24,17.27,17.22,17.23,137333.0,16.3485,16.377,16.3296,16.3391,137333.0
2020-10-16 11:15:00,17.22,17.23,17.2,17.22,52190.0,16.3296,16.3391,16.3106,16.3296,52190.0
2020-10-16 11:20:00,17.22,17.22,17.16,17.19,88168.0,16.3296,16.3296,16.2727,16.3011,88168.0
2020-10-16 11:25:00,17.2,17.21,17.17,17.18,154357.0,16.3106,16.3201,16.2822,16.2916,154357.0
2020-10-16 11:30:00,17.18,17.22,17.17,17.21,131579.0,16.2916,16.3296,16.2822,16.3201,131579.0
2020-10-16 11:35:00,17.21,17.22,17.19,17.2,37247.0,16.3201,16.3296,16.3011,16.3106,37247.0
2020-10-16 11:40:00,17.19,17.22,17.18,17.2,60365.0,16.3011,16.3296,16.2916,16.3106,60365.0
2020-10-16 11:45:00,17.19,17.23,17.17,17.23,50616.0,16.3011,16.3391,16.2822,16.3391,50616.0
2020-10-16 11:50:00,17.23,17.26,17.21,17.25,171327.0,16.3391,16.3675,16.3201,16.358,171327.0
2020-10-16 11:55:00,17.25,17.27,17.24,17.26,209425.0,16.358,16.377,16.3485,16.3675,209425.0
2020-10-16 12:00:00,17.26,17.27,17.24,17.27,41510.0,16.3675,16.377,16.3485,16.377,41510.0
2020-10-16 12:05:00,17.26,17.27,17.22,17.25,70257.0,16.3675,16.377,16.3296,16.358,70257.0
2020-10-16 12:10:00,17.24,17.26,17.23,17.26,35858.0,16.3485,16.3675,16.3391,16.3675,35858.0
2020-10-16 12:15:00,17.26,17.26,17.24,17.24,27146.0,16.3675,16.3675,16.3485,16.3485,27146.0
2020-10-16 12:20:00,17.25,17.25,17.22,17.25,59293.0,16.358,16.358,16.3296,16.358,59293.0
2020-10-16 12:25:00,17.25,17.28,17.24,17.25,407781.0,16.358,16.3865,16.3485,16.358,407781.0
2020-10-16 12:30:00,17.25,17.25,17.16,17.2,177291.0,16.358,16.358,16.2727,16.3106,177291.0
2020-10-16 12:35:00,17.21,17.22,17.19,17.22,61426.0,16.3201,16.3296,16.3011,16.3296,61426.0
2020-10-16 12:40:00,17.21,17.22,17.19,17.21,38940.0,16.3201,16.3296,16.3011,16.3201,38940.0
2020-10-16 12:45:00,17.21,17.23,17.2,17.21,80728.0,16.3201,16.3391,16.3106,16.3201,80728.0
2020-10-16 12:50:00,17.21,17.21,17.19,17.21,60019.0,16.3201,16.3201,16.3011,16.3201,60019.0
2020-10-16 12:55:00,17.21,17.23,17.19,17.23,92311.0,16.3201,16.3391,16.3011,16.3391,92311.0
2020-10-16 13:00:00,17.23,17.24,17.22,17.23,36320.0,16.3391,16.3485,16.3296,16.3391,36320.0
2020-10-16 13:05:00,17.23,17.27,17.22,17.26,48656.0,16.3391,16.377,16.3296,16.3675,48656.0
2020-10-16 13:10:00,17.25,17.26,17.23,17.24,67932.0,16.358,16.3675,16.3391,16.3485,67932.0
2020-10-16 13:15:00,17.23,17.26,17.23,17.26,28034.0,16.3391,16.3675,16.3391,16.3675,28034.0
2020-10-16 13:20:00,17.26,17.26,17.22,17.23,62806.0,16.3675,16.3675,16.3296,16.3391,62806.0
2020-10-16 13:25:00,17.23,17.24,17.21,17.23,50161.0,16.3391,16.3485,16.3201,16.3391,50161.0
2020-10-16 13:30:00,17.23,17.24,17.2,17.23,55730.0,16.3391,16.3485,16.3106,16.3391,55730.0
2020-10-16 13:35:00,17.22,17.24,17.21,17.23,35627.0,16.3296,16.3485,16.3201,16.3391,35627.0
2020-10-16 13:40:00,17.24,17.25,17.22,17.23,56308.0,16.3485,16.358,16.3296,16.3391,56308.0
2020-10-16 13:45:00,17.23,17.25,17.2,17.24,99101.0,16.3391,16.358,16.3106,16.3485,99101.0
2020-10-16 13:50:00,17.24,17.26,17.23,17.25,124441.0,16.3485,16.3675,16.3391,16.358,124441.0
2020-10-16 13:55:00,17.26,17.26,17.23,17.25,48757.0,16.3675,16.3675,16.3391,16.358,48757.0
2020-10-16 14:00:00,17.25,17.27,17.23,17.23,54207.0,16.358,16.377,16.3391,16.3391,54207.0
2020-10-16 14:05:00,17.24,17.27,17.24,17.27,68250.0,16.3485,16.377,16.3485,16.377,68250.0
2020-10-16 14:10:00,17.27,17.27,17.24,17.26,101505.0,16.377,16.377,16.3485,16.3675,101505.0
2020-10-16 14:15:00,17.26,17.27,17.25,17.26,38721.0,16.3675,16.377,16.358,16.3675,38721.0
2020-10-16 14:20:00,17.25,17.27,17.25,17.26,57309.0,16.358,16.377,16.358,16.3675,57309.0
2020-10-16 14:25:00,17.27,17.28,17.26,17.27,97363.0,16.377,16.3865,16.3675,16.377,97363.0
2020-10-16 14:30:00,17.27,17.28,17.26,17.27,68686.0,16.377,16.3865,16.3675,16.377,68686.0
2020-10-16 14:35:00,17.27,17.28,17.25,17.26,66199.0,16.377,16.3865,16.358,16.3675,66199.0
2020-10-16 14:40:00,17.27,17.28,17.25,17.27,53363.0,16.377,16.3865,16.358,16.377,53363.0
2020-10-16 14:45:00,17.27,17.27,17.24,17.27,45911.0,16.377,16.377,16.3485,16.377,45911.0
2020-10-16 14:50:00,17.27,17.28,17.26,17.26,123081.0,16.377,16.3865,16.3675,16.3675,123081.0
2020-10-16 14:55:00,17.27,17.28,17.25,17.27,90410.0,16.377,16.3865,16.358,16.377,90410.0
2020-10-16 15:00:00,17.27,17.27,17.24,17.26,114704.0,16.377,16.377,16.3485,16.3675,114704.0
2020-10-16 15:05:00,17.26,17.27,17.23,17.26,123761.0,16.3675,16.377,16.3391,16.3675,123761.0
2020-10-16 15:10:00,17.25,17.26,17.23,17.25,81617.0,16.358,16.3675,16.3391,16.358,81617.0
2020-10-16 15:15:00,17.24,17.26,17.23,17.26,68825.0,16.3485,16.3675,16.3391,16.3675,68825.0
2020-10-16 15:20:00,17.25,17.28,17.24,17.27,129402.0,16.358,16.3865,16.3485,16.377,129402.0
2020-10-16 15:25:00,17.26,17.28,17.23,17.23,126890.0,16.3675,16.3865,16.3391,16.3391,126890.0
2020-10-16 15:30:00,17.23,17.26,17.22,17.26,120393.0,16.3391,16.3675,16.3296,16.3675,120393.0
2020-10-16 15:35:00,17.26,17.26,17.22,17.23,155386.0,16.3675,16.3675,16.3296,16.3391,155386.0
2020-10-16 15:40:00,17.23,17.24,17.19,17.21,271237.0,16.3391,16.3485,16.3011,16.3201,271237.0
2020-10-16 15:45:00,17.21,17.22,17.19,17.19,174284.0,16.3201,16.3296,16.3011,16.3011,174284.0
2020-10-16 15:50:00,17.19,17.2,17.13,17.15,328765.0,16.3011,16.3106,16.2442,16.2632,328765.0
2020-10-16 15:55:00,17.15,17.18,17.13,17.16,647578.0,16.2632,16.2916,16.2442,16.2727,647578.0
2020-10-19 09:30:00,17.31,17.48,17.28,17.44,508720.0,16.4149,16.5761,16.3865,16.5382,508720.0
2020-10-19 09:35:00,17.45,17.61,17.43,17.51,865199.0,16.5477,16.6994,16.5287,16.6046,865199.0
2020-10-19 09:40:00,17.52,17.63,17.5,17.61,433960.0,16.6141,16.7184,16.5951,16.6994,433960.0
2020-10-19 09:45:00,17.61,17.67,17.53,17.66,503254.0,16.6994,16.7563,16.6235,16.7468,503254.0
2020-10-19 09:50:00,17.66,17.75,17.65,17.71,447235.0,16.7468,16.8322,16.7373,16.7942,447235.0
2020-10-19 09:55:00,17.71,17.73,17.65,17.66,440479.0,16.7942,16.8132,16.7373,16.7468,440479.0
2020-10-19 10:00:00,17.66,17.67,17.56,17.64,367621.0,16.7468,16.7563,16.652,16.7279,367621.0
2020-10-19 10:05:00,17.63,17.64,17.53,17.54,248505.0,16.7184,16.7279,16.6235,16.633,248505.0
2020-10-19 10:10:00,17.54,17.59,17.5,17.59,163266.0,16.633,16.6804,16.5951,16.6804,163266.0
2020-10-19 10:15:00,17.59,17.69,17.58,17.66,167116.0,16.6804,16.7753,16.671,16.7468,167116.0
2020-10-19 10:20:00,17.66,17.68,17.64,17.66,109208.0,16.7468,16.7658,16.7279,16.7468,109208.0
2020-10-19 10:25:00,17.66,17.76,17.65,17.75,233297.0,16.7468,16.8416,16.7373,16.8322,233297.0
2020-10-19 10:30:00,17.76,17.76,17.71,17.73,249097.0,16.8416,16.8416,16.7942,16.8132,249097.0
2020-10-19 10:35:00,17.73,17.74,17.69,17.72,318333.0,16.8132,16.8227,16.7753,16.8037,318333.0
2020-10-19 10:40:00,17.72,17.76,17.69,17.7,222845.0,16.8037,16.8416,16.7753,16.7847,222845.0
2020-10-19 10:45:00,17.7,17.79,17.66,17.78,263901.0,16.7847,16.8701,16.7468,16.8606,263901.0
2020-10-19 10:50:00,17.78,17.82,17.77,17.8,233482.0,16.8606,16.8985,16.8511,16.8796,233482.0
2020-10-19 10:55:00,17.79,17.83,17.77,17.81,149001.0,16.8701,16.908,16.8511,16.8891,149001.0
2020-10-19 11:00:00,17.81,17.84,17.8,17.8,96593.0,16.8891,16.9175,16.8796,16.8796,96593.0
2020-10-19 11:05:00,17.8,17.81,17.73,17.75,149513.0,16.8796,16.8891,16.8132,16.8322,149513.0
2020-10-19 11:10:00,17.75,17.77,17.73,17.73,313536.0,16.8322,16.8511,16.8132,16.8132,313536.0
2020-10-19 11:15:00,17.74,17.76,17.7,17.71,146675.0,16.8227,16.8416,16.7847,16.7942,146675.0
2020-10-19 11:20:00,17.71,17.72,17.6,17.62,190719.0,16.7942,16.8037,16.6899,16.7089,190719.0
2020-10-19 11:25:00,17.62,17.64,17.59,17.64,129883.0,16.7089,16.7279,16.6804,16.7279,129883.0
2020-10-19 11:30:00,17.64,17.66,17.54,17.55,127710.0,16.7279,16.7468,16.633,16.6425,127710.0
2020-10-19 11:35:00,17.55,17.59,17.52,17.55,135627.0,16.6425,16.6804,16.6141,16.6425,135627.0
2020-10-19 11:40:00,17.55,17.57,17.52,17.54,61966.0,16.6425,16.6615,16.6141,16.633,61966.0
2020-10-19 11:45:00,17.54,17.57,17.52,17.54,75114.0,16.633,16.6615,16.6141,16.633,75114.0
2020-10-19 11:50:00,17.55,17.58,17.54,17.55,46153.0,16.6425,16.671,16.633,16.6425,46153.0
2020-10-19 11:55:00,17.55,17.57,17.53,17.54,43981.0,16.6425,16.6615,16.6235,16.633,43981.0
2020-10-19 12:00:00,17.54,17.54,17.5,17.5,153707.0,16.633,16.633,16.5951,16.5951,153707.0
2020-10-19 12:05:00,17.5,17.54,17.47,17.52,143567.0,16.5951,16.633,16.5666,16.6141,143567.0
2020-10-19 12:10:00,17.52,17.55,17.51,17.54,52138.0,16.6141,16.6425,16.6046,16.633,52138.0
2020-10-19 12:15:00,17.54,17.56,17.53,17.54,51137.0,16.633,16.652,16.6235,16.633,51137.0
2020-10-19 12:20:00,17.55,17.55,17.51,17.55,98510.0,16.6425,16.6425,16.6046,16.6425,98510.0
2020-10-19 12:25:00,17.54,17.57,17.52,17.55,53603.0,16.633,16.6615,16.6141,16.6425,53603.0
2020-10-19 12:30:00,17.55,17.6,17.54,17.57,171522.0,16.6425,16.6899,16.633,16.6615,171522.0
2020-10-19 12:35:00,17.58,17.6,17.56,17.57,71812.0,16.671,16.6899,16.652,16.6615,71812.0
2020-10-19 12:40:00,17.58,17.59,17.56,17.59,44047.0,16.671,16.6804,16.652,16.6804,44047.0
2020-10-19 12:45:00,17.59,17.6,17.58,17.58,58913.0,16.6804,16.6899,16.671,16.671,58913.0
2020-10-19 12:50:00,17.57,17.58,17.53,17.53,67745.0,16.6615,16.671,16.6235,16.6235,67745.0
2020-10-19 12:55:00,17.53,17.55,17.51,17.52,112788.0,16.6235,16.6425,16.6046,16.6141,112788.0
2020-10-19 13:00:00,17.52,17.52,17.45,17.45,201521.0,16.6141,16.6141,16.5477,16.5477,201521.0
2020-10-19 13:05:00,17.46,17.49,17.45,17.48,78203.0,16.5572,16.5856,16.5477,16.5761,78203.0
2020-10-19 13:10:00,17.48,17.51,17.47,17.5,77917.0,16.5761,16.6046,16.5666,16.5951,77917.0
2020-10-19 13:15:00,17.5,17.51,17.48,17.48,78014.0,16.5951,16.6046,16.5761,16.5761,78014.0
2020-10-19 13:20:00,17.48,17.5,17.47,17.48,98169.0,16.5761,16.5951,16.5666,16.5761,98169.0
2020-10-19 13:25:00,17.49,17.5,17.45,17.46,69297.0,16.5856,16.5951,16.5477,16.5572,69297.0
2020-10-19 13:30:00,17.46,17.47,17.42,17.45,99612.0,16.5572,16.5666,16.5192,16.5477,99612.0
2020-10-19 13:35:00,17.45,17.46,17.43,17.44,45129.0,16.5477,16.5572,16.5287,16.5382,45129.0
2020-10-19 13:40:00,17.44,17.45,17.41,17.43,60986.0,16.5382,16.5477,16.5097,16.5287,60986.0
2020-10-19 13:45:00,17.42,17.43,17.36,17.37,93409.0,16.5192,16.5287,16.4623,16.4718,93409.0
2020-10-19 13:50:00,17.36,17.39,17.35,17.36,165389.0,16.4623,16.4908,16.4528,16.4623,165389.0
2020-10-19 13:55:00,17.36,17.39,17.35,17.37,64318.0,16.4623,16.4908,16.4528,16.4718,64318.0
2020-10-19 14:00:00,17.37,17.37,17.31,17.32,137556.0,16.4718,16.4718,16.4149,16.4244,137556.0
2020-10-19 14:05:00,17.32,17.35,17.32,17.34,78040.0,16.4244,16.4528,16.4244,16.4434,78040.0
2020-10-19 14:10:00,17.34,17.35,17.32,17.34,98493.0,16.4434,16.4528,16.4244,16.4434,98493.0
2020-10-19 14:15:00,17.34,17.38,17.34,17.36,230557.0,16.4434,16.4813,16.4434,16.4623,230557.0
2020-10-19 14:20:00,17.37,17.37,17.32,17.34,117769.0,16.4718,16.4718,16.4244,16.4434,117769.0
2020-10-19 14:25:00,17.33,17.34,17.31,17.33,79606.0,16.4339,16.4434,16.4149,16.4339,79606.0
2020-10-19 14:30:00,17.33,17.33,17.26,17.28,152230.0,16.4339,16.4339,16.3675,16.3865,152230.0
2020-10-19 14:35:00,17.28,17.28,17.25,17.26,133973.0,16.3865,16.3865,16.358,16.3675,133973.0
2020-10-19 14:40:00,17.26,17.28,17.22,17.22,144319.0,16.3675,16.3865,16.3296,16.3296,144319.0
2020-10-19 14:45:00,17.22,17.24,17.19,17.19,244939.0,16.3296,16.3485,16.3011,16.3011,244939.0
2020-10-19 14:50:00,17.19,17.21,17.16,17.21,104024.0,16.3011,16.3201,16.2727,16.3201,104024.0
2020-10-19 14:55:00,17.2,17.24,17.18,17.19,105892.0,16.3106,16.3485,16.2916,16.3011,105892.0
2020-10-19 15:00:00,17.18,17.19,17.12,17.14,183113.0,16.2916,16.3011,16.2347,16.2537,183113.0
2020-10-19 15:05:00,17.14,17.15,17.09,17.14,196832.0,16.2537,16.2632,16.2063,16.2537,196832.0
2020-10-19 15:10:00,17.14,17.22,17.12,17.19,151644.0,16.2537,16.3296,16.2347,16.3011,151644.0
2020-10-19 15:15:00,17.2,17.21,17.15,17.16,109582.0,16.3106,16.3201,16.2632,16.2727,109582.0
2020-10-19 15:20:00,17.15,17.18,17.14,17.14,126412.0,16.2632,16.2916,16.2537,16.2537,126412.0
2020-10-19 15:25:00,17.14,17.19,17.12,17.18,141313.0,16.2537,16.3011,16.2347,16.2916,141313.0
2020-10-19 15:30:00,17.17,17.24,17.17,17.21,151090.0,16.2822,16.3485,16.2822,16.3201,151090.0
2020-10-19 15:35:00,17.21,17.25,17.19,17.25,209070.0,16.3201,16.358,16.3011,16.358,209070.0
2020-10-19 15:40:00,17.25,17.25,17.19,17.2,137645.0,16.358,16.358,16.3011,16.3106,137645.0
2020-10-19 15:45:00,17.2,17.21,17.18,17.21,177196.0,16.3106,16.3201,16.2916,16.3201,177196.0
2020-10-19 15:50:00,17.2,17.2,17.1,17.11,196008.0,16.3106,16.3106,16.2158,16.2253,196008.0
2020-10-19 15:55:00,17.11,17.15,17.1,17.15,857706.0,16.2253,16.2632,16.2158,16.2632,857706.0
2020-10-20 09:30:00,17.4,17.52,17.36,17.47,326667.0,16.5003,16.6141,16.4623,16.5666,326667.0
2020-10-20 09:35:00,17.47,17.5,17.34,17.43,247123.0,16.5666,16.5951,16.4434,16.5287,247123.0
2020-10-20 09:40:00,17.44,17.52,17.41,17.52,241104.0,16.5382,16.6141,16.5097,16.6141,241104.0
2020-10-20 09:45:00,17.52,17.57,17.49,17.51,276181.0,16.6141,16.6615,16.5856,16.6046,276181.0
2020-10-20 09:50:00,17.51,17.56,17.46,17.5,213746.0,16.6046,16.652,16.5572,16.5951,213746.0
2020-10-20 09:55:00,17.5,17.57,17.49,17.5,213193.0,16.5951,16.6615,16.5856,16.5951,213193.0
2020-10-20 10:00:00,17.51,17.51,17.42,17.46,146892.0,16.6046,16.6046,16.5192,16.5572,146892.0
2020-10-20 10:05:00,17.46,17.51,17.45,17.5,95055.0,16.5572,16.6046,16.5477,16.5951,95055.0
2020-10-20 10:10:00,17.5,17.52,17.47,17.48,74240.0,16.5951,16.6141,16.5666,16.5761,74240.0
2020-10-20 10:15:00,17.47,17.52,17.47,17.5,175287.0,16.5666,16.6141,16.5666,16.5951,175287.0
2020-10-20 10:20:00,17.51,17.52,17.47,17.48,45355.0,16.6046,16.6141,16.5666,16.5761,45355.0
2020-10-20 10:25:00,17.48,17.52,17.46,17.52,151932.0,16.5761,16.6141,16.5572,16.6141,151932.0
2020-10-20 10:30:00,17.52,17.59,17.51,17.55,331025.0,16.6141,16.6804,16.6046,16.6425,331025.0
2020-10-20 10:35:00,17.55,17.69,17.52,17.69,364316.0,16.6425,16.7753,16.6141,16.7753,364316.0
2020-10-20 10:40:00,17.69,17.73,17.68,17.71,248341.0,16.7753,16.8132,16.7658,16.7942,248341.0
2020-10-20 10:45:00,17.71,17.76,17.69,17.75,319736.0,16.7942,16.8416,16.7753,16.8322,319736.0
2020-10-20 10:50:00,17.75,17.84,17.7,17.8,608653.0,16.8322,16.9175,16.7847,16.8796,608653.0
2020-10-20 10:55:00,17.8,17.87,17.77,17.84,419071.0,16.8796,16.946,16.8511,16.9175,419071.0
2020-10-20 11:00:00,17.84,17.86,17.67,17.7,529433.0,16.9175,16.9365,16.7563,16.7847,529433.0
2020-10-20 11:05:00,17.69,17.79,17.68,17.79,282692.0,16.7753,16.8701,16.7658,16.8701,282692.0
2020-10-20 11:10:00,17.78,17.86,17.78,17.8,185320.0,16.8606,16.9365,16.8606,16.8796,185320.0
2020-10-20 11:15:00,17.8,17.82,17.75,17.76,190869.0,16.8796,16.8985,16.8322,16.8416,190869.0
2020-10-20 11:20:00,17.76,17.79,17.74,17.75,278741.0,16.8416,16.8701,16.8227,16.8322,278741.0
2020-10-20 11:25:00,17.75,17.78,17.71,17.74,231981.0,16.8322,16.8606,16.7942,16.8227,231981.0
2020-10-20 11:30:00,17.74,17.76,17.7,17.7,210702.0,16.8227,16.8416,16.7847,16.7847,210702.0
2020-10-20 11:35:00,17.71,17.74,17.69,17.73,145430.0,16.7942,16.8227,16.7753,16.8132,145430.0
2020-10-20 11:40:00,17.73,17.74,17.66,17.71,204630.0,16.8132,16.8227,16.7468,16.7942,204630.0
2020-10-20 11:45:00,17.71,17.72,17.68,17.69,102469.0,16.7942,16.8037,16.7658,16.7753,102469.0
2020-10-20 11:50:00,17.69,17.7,17.67,17.68,116297.0,16.7753,16.7847,16.7563,16.7658,116297.0
2020-10-20 11:55:00,17.68,17.73,17.67,17.73,130362.0,16.7658,16.8132,16.7563,16.8132,130362.0
2020-10-20 12:00:00,17.73,17.73,17.65,17.67,280635.0,16.8132,16.8132,16.7373,16.7563,280635.0
2020-10-20 12:05:00,17.67,17.69,17.66,17.69,64115.0,16.7563,16.7753,16.7468,16.7753,64115.0
2020-10-20 12:10:00,17.69,17.7,17.65,17.66,108464.0,16.7753,16.7847,16.7373,16.7468,108464.0
2020-10-20 12:15:00,17.66,17.68,17.65,17.66,58650.0,16.7468,16.7658,16.7373,16.7468,58650.0
2020-10-20 12:20:00,17.66,17.68,17.65,17.68,39818.0,16.7468,16.7658,16.7373,16.7658,39818.0
2020-10-20 12:25:00,17.68,17.68,17.64,17.66,40721.0,16.7658,16.7658,16.7279,16.7468,40721.0
2020-10-20 12:30:00,17.66,17.72,17.65,17.71,236067.0,16.7468,16.8037,16.7373,16.7942,236067.0
2020-10-20 12:35:00,17.71,17.77,17.64,17.64,268642.0,16.7942,16.8511,16.7279,16.7279,268642.0
2020-10-20 12:40:00,17.65,17.66,17.62,17.64,161140.0,16.7373,16.7468,16.7089,16.7279,161140.0
2020-10-20 12:45:00,17.64,17.66,17.61,17.61,109120.0,16.7279,16.7468,16.6994,16.6994,109120.0
2020-10-20 12:50:00,17.62,17.64,17.61,17.62,104535.0,16.7089,16.7279,16.6994,16.7089,104535.0
2020-10-20 12:55:00,17.63,17.66,17.59,17.66,228967.0,16.7184,16.7468,16.6804,16.7468,228967.0
2020-10-20 13:00:00,17.66,17.69,17.65,17.68,114483.0,16.7468,16.7753,16.7373,16.7658,114483.0
2020-10-20 13:05:00,17.67,17.71,17.67,17.68,75671.0,16.7563,16.7942,16.7563,16.7658,75671.0
2020-10-20 13:10:00,17.68,17.72,17.66,17.7,49081.0,16.7658,16.8037,16.7468,16.7847,49081.0
2020-10-20 13:15:00,17.7,17.71,17.67,17.69,77074.0,16.7847,16.7942,16.7563,16.7753,77074.0
2020-10-20 13:20:00,17.68,17.71,17.68,17.7,83135.0,16.7658,16.7942,16.7658,16.7847,83135.0
2020-10-20 13:25:00,17.7,17.73,17.69,17.71,134201.0,16.7847,16.8132,16.7753,16.7942,134201.0
2020-10-20 13:30:00,17.71,17.72,17.69,17.71,52264.0,16.7942,16.8037,16.7753,16.7942,52264.0
2020-10-20 13:35:00,17.71,17.73,17.69,17.7,79940.0,16.7942,16.8132,16.7753,16.7847,79940.0
2020-10-20 13:40:00,17.7,17.72,17.69,17.71,54575.0,16.7847,16.8037,16.7753,16.7942,54575.0
2020-10-20 13:45:00,17.7,17.72,17.69,17.71,71264.0,16.7847,16.8037,16.7753,16.7942,71264.0
2020-10-20 13:50:00,17.71,17.72,17.7,17.71,102699.0,16.7942,16.8037,16.7847,16.7942,102699.0
2020-10-20 13:55:00,17.71,17.71,17.66,17.7,128700.0,16.7942,16.7942,16.7468,16.7847,128700.0
2020-10-20 14:00:00,17.7,17.72,17.69,17.71,49005.0,16.7847,16.8037,16.7753,16.7942,49005.0
2020-10-20 14:05:00,17.71,17.72,17.68,17.71,46108.0,16.7942,16.8037,16.7658,16.7942,46108.0
2020-10-20 14:10:00,17.71,17.73,17.7,17.73,72828.0,16.7942,16.8132,16.7847,16.8132,72828.0
2020-10-20 14:15:00,17.73,17.74,17.7,17.7,55390.0,16.8132,16.8227,16.7847,16.7847,55390.0
2020-10-20 14:20:00,17.71,17.71,17.66,17.68,83657.0,16.7942,16.7942,16.7468,16.7658,83657.0
2020-10-20 14:25:00,17.68,17.7,17.66,17.67,50183.0,16.7658,16.7847,16.7468,16.7563,50183.0
2020-10-20 14:30:00,17.67,17.69,17.64,17.65,113960.0,16.7563,16.7753,16.7279,16.7373,113960.0
2020-10-20 14:35:00,17.65,17.65,17.61,17.62,134286.0,16.7373,16.7373,16.6994,16.7089,134286.0
2020-10-20 14:40:00,17.62,17.65,17.6,17.62,81904.0,16.7089,16.7373,16.6899,16.7089,81904.0
2020-10-20 14:45:00,17.61,17.62,17.6,17.61,28311.0,16.6994,16.7089,16.6899,16.6994,28311.0
2020-10-20 14:50:00,17.6,17.61,17.57,17.57,137416.0,16.6899,16.6994,16.6615,16.6615,137416.0
2020-10-20 14:55:00,17.57,17.61,17.57,17.6,111803.0,16.6615,16.6994,16.6615,16.6899,111803.0
2020-10-20 15:00:00,17.6,17.63,17.59,17.61,75240.0,16.6899,16.7184,16.6804,16.6994,75240.0
2020-10-20 15:05:00,17.61,17.62,17.52,17.53,131634.0,16.6994,16.7089,16.6141,16.6235,131634.0
2020-10-20 15:10:00,17.54,17.57,17.48,17.54,259175.0,16.633,16.6615,16.5761,16.633,259175.0
2020-10-20 15:15:00,17.55,17.55,17.47,17.53,310769.0,16.6425,16.6425,16.5666,16.6235,310769.0
2020-10-20 15:20:00,17.52,17.57,17.5,17.55,119291.0,16.6141,16.6615,16.5951,16.6425,119291.0
2020-10-20 15:25:00,17.55,17.61,17.53,17.6,158488.0,16.6425,16.6994,16.6235,16.6899,158488.0
2020-10-20 15:30:00,17.59,17.6,17.55,17.59,178496.0,16.6804,16.6899,16.6425,16.6804,178496.0
2020-10-20 15:35:00,17.58,17.59,17.53,17.57,172053.0,16.671,16.6804,16.6235,16.6615,172053.0
2020-10-20 15:40:00,17.57,17.62,17.56,17.6,233879.0,16.6615,16.7089,16.652,16.6899,233879.0
2020-10-20 15:45:00,17.6,17.64,17.58,17.63,499811.0,16.6899,16.7279,16.671,16.7184,499811.0
2020-10-20 15:50:00,17.63,17.66,17.61,17.64,553333.0,16.7184,16.7468,16.6994,16.7279,553333.0
2020-10-20 15:55:00,17.64,17.64,17.6,17.61,663624.0,16.7279,16.7279,16.6899,16.6994,663624.0
2020-10-21 09:30:00,17.74,17.98,17.73,17.96,890437.0,16.8227,17.0503,16.8132,17.0313,890437.0
2020-10-21 09:35:00,17.96,18.24,17.93,18.23,2262038.0,17.0313,17.2968,17.0029,17.2873,2262038.0
2020-10-21 09:40:00,18.23,18.33,18.13,18.21,1085769.0,17.2873,17.3822,17.1925,17.2684,1085769.0
2020-10-21 09:45:00,18.21,18.22,18.08,18.09,287444.0,17.2684,17.2779,17.1451,17.1546,287444.0
2020-10-21 09:50:00,18.09,18.12,18.06,18.1,267638.0,17.1546,17.183,17.1261,17.1641,267638.0
2020-10-21 09:55:00,18.1,18.13,18.04,18.07,226550.0,17.1641,17.1925,17.1072,17.1356,226550.0
2020-10-21 10:00:00,18.07,18.12,18.03,18.1,131523.0,17.1356,17.183,17.0977,17.1641,131523.0
2020-10-21 10:05:00,18.1,18.11,18.03,18.04,170244.0,17.1641,17.1735,17.0977,17.1072,170244.0
2020-10-21 10:10:00,18.04,18.13,18.04,18.12,190614.0,17.1072,17.1925,17.1072,17.183,190614.0
2020-10-21 10:15:00,18.13,18.15,18.0,18.01,475500.0,17.1925,17.2115,17.0692,17.0787,475500.0
2020-10-21 10:20:00,18.01,18.08,18.01,18.04,221405.0,17.0787,17.1451,17.0787,17.1072,221405.0
2020-10-21 10:25:00,18.04,18.09,18.03,18.08,264846.0,17.1072,17.1546,17.0977,17.1451,264846.0
2020-10-21 10:30:00,18.07,18.18,18.02,18.16,320048.0,17.1356,17.2399,17.0882,17.221,320048.0
2020-10-21 10:35:00,18.16,18.23,18.14,18.21,447740.0,17.221,17.2873,17.202,17.2684,447740.0
2020-10-21 10:40:00,18.21,18.25,18.12,18.14,288965.0,17.2684,17.3063,17.183,17.202,288965.0
2020-10-21 10:45:00,18.13,18.17,18.1,18.11,243348.0,17.1925,17.2304,17.1641,17.1735,243348.0
2020-10-21 10:50:00,18.11,18.11,18.05,18.07,353460.0,17.1735,17.1735,17.1166,17.1356,353460.0
2020-10-21 10:55:00,18.07,18.07,18.01,18.05,196942.0,17.1356,17.1356,17.0787,17.1166,196942.0
2020-10-21 11:00:00,18.04,18.05,17.93,17.96,224956.0,17.1072,17.1166,17.0029,17.0313,224956.0
2020-10-21 11:05:00,17.95,17.99,17.92,17.94,170857.0,17.0218,17.0598,16.9934,17.0123,170857.0
2020-10-21 11:10:00,17.95,17.95,17.86,17.89,249475.0,17.0218,17.0218,16.9365,16.9649,249475.0
2020-10-21 11:15:00,17.89,17.89,17.84,17.88,171775.0,16.9649,16.9649,16.9175,16.9554,171775.0
2020-10-21 11:20:00,17.87,17.89,17.85,17.89,198752.0,16.946,16.9649,16.927,16.9649,198752.0
2020-10-21 11:25:00,17.88,17.9,17.85,17.89,175350.0,16.9554,16.9744,16.927,16.9649,175350.0
2020-10-21 11:30:00,17.89,17.92,17.88,17.89,174640.0,16.9649,16.9934,16.9554,16.9649,174640.0
2020-10-21 11:35:00,17.89,17.93,17.89,17.93,92580.0,16.9649,17.0029,16.9649,17.0029,92580.0
2020-10-21 11:40:00,17.93,17.94,17.9,17.91,114280.0,17.0029,17.0123,16.9744,16.9839,114280.0
2020-10-21 11:45:00,17.91,17.92,17.88,17.92,79320.0,16.9839,16.9934,16.9554,16.9934,79320.0
2020-10-21 11:50:00,17.92,17.96,17.91,17.94,128705.0,16.9934,17.0313,16.9839,17.0123,128705.0
2020-10-21 11:55:00,17.94,17.94,17.85,17.88,185580.0,17.0123,17.0123,16.927,16.9554,185580.0
2020-10-21 12:00:00,17.89,17.97,17.88,17.92,267124.0,16.9649,17.0408,16.9554,16.9934,267124.0
2020-10-21 12:05:00,17.92,17.97,17.91,17.96,126294.0,16.9934,17.0408,16.9839,17.0313,126294.0
2020-10-21 12:10:00,17.96,17.96,17.88,17.91,145923.0,17.0313,17.0313,16.9554,16.9839,145923.0
2020-10-21 12:15:00,17.91,17.94,17.89,17.93,125848.0,16.9839,17.0123,16.9649,17.0029,125848.0
2020-10-21 12:20:00,17.93,18.01,17.92,17.97,360237.0,17.0029,17.0787,16.9934,17.0408,360237.0
2020-10-21 12:25:00,17.97,18.05,17.96,17.98,491849.0,17.0408,17.1166,17.0313,17.0503,491849.0
2020-10-21 12:30:00,17.98,17.99,17.85,17.86,134166.0,17.0503,17.0598,16.927,16.9365,134166.0
2020-10-21 12:35:00,17.86,17.89,17.85,17.89,68742.0,16.9365,16.9649,16.927,16.9649,68742.0
2020-10-21 12:40:00,17.89,17.92,17.86,17.87,125080.0,16.9649,16.9934,16.9365,16.946,125080.0
2020-10-21 12:45:00,17.87,17.89,17.83,17.84,83059.0,16.946,16.9649,16.908,16.9175,83059.0
2020-10-21 12:50:00,17.84,17.87,17.83,17.85,67557.0,16.9175,16.946,16.908,16.927,67557.0
2020-10-21 12:55:00,17.85,17.88,17.81,17.86,171076.0,16.927,16.9554,16.8891,16.9365,171076.0
2020-10-21 13:00:00,17.87,17.89,17.85,17.87,90933.0,16.946,16.9649,16.927,16.946,90933.0
2020-10-21 13:05:00,17.86,17.86,17.8,17.82,250808.0,16.9365,16.9365,16.8796,16.8985,250808.0
2020-10-21 13:10:00,17.82,17.85,17.81,17.85,61825.0,16.8985,16.927,16.8891,16.927,61825.0
2020-10-21 13:15:00,17.85,17.86,17.81,17.82,100127.0,16.927,16.9365,16.8891,16.8985,100127.0
2020-10-21 13:20:00,17.81,17.82,17.77,17.8,214850.0,16.8891,16.8985,16.8511,16.8796,214850.0
2020-10-21 13:25:00,17.79,17.81,17.78,17.8,82208.0,16.8701,16.8891,16.8606,16.8796,82208.0
2020-10-21 13:30:00,17.81,17.84,17.8,17.82,74750.0,16.8891,16.9175,16.8796,16.8985,74750.0
2020-10-21 13:35:00,17.81,17.83,17.77,17.77,101789.0,16.8891,16.908,16.8511,16.8511,101789.0
2020-10-21 13:40:00,17.77,17.83,17.77,17.83,96035.0,16.8511,16.908,16.8511,16.908,96035.0
2020-10-21 13:45:00,17.83,17.85,17.8,17.84,85445.0,16.908,16.927,16.8796,16.9175,85445.0
2020-10-21 13:50:00,17.84,17.84,17.76,17.82,185096.0,16.9175,16.9175,16.8416,16.8985,185096.0
2020-10-21 13:55:00,17.82,17.84,17.81,17.84,49735.0,16.8985,16.9175,16.8891,16.9175,49735.0
2020-10-21 14:00:00,17.84,17.86,17.82,17.84,136176.0,16.9175,16.9365,16.8985,16.9175,136176.0
2020-10-21 14:05:00,17.84,17.86,17.8,17.8,76631.0,16.9175,16.9365,16.8796,16.8796,76631.0
2020-10-21 14:10:00,17.8,17.86,17.79,17.85,109457.0,16.8796,16.9365,16.8701,16.927,109457.0
2020-10-21 14:15:00,17.85,17.86,17.81,17.82,93168.0,16.927,16.9365,16.8891,16.8985,93168.0
2020-10-21 14:20:00,17.82,17.83,17.8,17.82,159327.0,16.8985,16.908,16.8796,16.8985,159327.0
2020-10-21 14:25:00,17.82,17.88,17.82,17.86,148257.0,16.8985,16.9554,16.8985,16.9365,148257.0
2020-10-21 14:30:00,17.85,17.87,17.84,17.87,85022.0,16.927,16.946,16.9175,16.946,85022.0
2020-10-21 14:35:00,17.87,17.89,17.86,17.88,81803.0,16.946,16.9649,16.9365,16.9554,81803.0
2020-10-21 14:40:00,17.88,17.92,17.88,17.91,126382.0,16.9554,16.9934,16.9554,16.9839,126382.0
2020-10-21 14:45:00,17.92,17.92,17.87,17.88,137157.0,16.9934,16.9934,16.946,16.9554,137157.0
2020-10-21 14:50:00,17.88,17.88,17.83,17.84,222226.0,16.9554,16.9554,16.908,16.9175,222226.0
2020-10-21 14:55:00,17.85,17.87,17.83,17.84,230929.0,16.927,16.946,16.908,16.9175,230929.0
2020-10-21 15:00:00,17.84,17.85,17.8,17.82,133578.0,16.9175,16.927,16.8796,16.8985,133578.0
2020-10-21 15:05:00,17.82,17.83,17.75,17.79,187036.0,16.8985,16.908,16.8322,16.8701,187036.0
2020-10-21 15:10:00,17.78,17.79,17.75,17.76,288910.0,16.8606,16.8701,16.8322,16.8416,288910.0
2020-10-21 15:15:00,17.76,17.77,17.71,17.76,303009.0,16.8416,16.8511,16.7942,16.8416,303009.0
2020-10-21 15:20:00,17.76,17.81,17.75,17.8,291868.0,16.8416,16.8891,16.8322,16.8796,291868.0
2020-10-21 15:25:00,17.8,17.83,17.79,17.83,206143.0,16.8796,16.908,16.8701,16.908,206143.0
2020-10-21 15:30:00,17.82,17.85,17.76,17.78,360520.0,16.8985,16.927,16.8416,16.8606,360520.0
2020-10-21 15:35:00,17.79,17.79,17.76,17.77,280572.0,16.8701,16.8701,16.8416,16.8511,280572.0
2020-10-21 15:40:00,17.76,17.77,17.73,17.74,288276.0,16.8416,16.8511,16.8132,16.8227,288276.0
2020-10-21 15:45:00,17.73,17.76,17.73,17.75,411360.0,16.8132,16.8416,16.8132,16.8322,411360.0
2020-10-21 15:50:00,17.74,17.75,17.73,17.73,467427.0,16.8227,16.8322,16.8132,16.8132,467427.0
2020-10-21 15:55:00,17.74,17.75,17.66,17.71,1118783.0,16.8227,16.8322,16.7468,16.7942,1118783.0
2020-10-22 09:30:00,17.55,17.56,17.3,17.46,666821.0,16.6425,16.652,16.4054,16.5572,666821.0
2020-10-22 09:35:00,17.48,17.88,17.43,17.83,664442.0,16.5761,16.9554,16.5287,16.908,664442.0
2020-10-22 09:40:00,17.83,18.03,17.78,17.98,691716.0,16.908,17.0977,16.8606,17.0503,691716.0
2020-10-22 09:45:00,17.99,18.1,17.99,18.05,582359.0,17.0598,17.1641,17.0598,17.1166,582359.0
2020-10-22 09:50:00,18.05,18.07,17.92,17.99,419344.0,17.1166,17.1356,16.9934,17.0598,419344.0
2020-10-22 09:55:00,17.99,18.06,17.97,17.99,362998.0,17.0598,17.1261,17.0408,17.0598,362998.0
2020-10-22 10:00:00,17.98,18.0,17.89,17.99,205216.0,17.0503,17.0692,16.9649,17.0598,205216.0
2020-10-22 10:05:00,17.99,18.24,17.98,18.23,743933.0,17.0598,17.2968,17.0503,17.2873,743933.0
2020-10-22 10:10:00,18.23,18.27,18.11,18.14,598518.0,17.2873,17.3253,17.1735,17.202,598518.0
2020-10-22 10:15:00,18.14,18.19,18.04,18.09,477380.0,17.202,17.2494,17.1072,17.1546,477380.0
2020-10-22 10:20:00,18.1,18.12,17.9,17.93,391118.0,17.1641,17.183,16.9744,17.0029,391118.0
2020-10-22 10:25:00,17.93,18.0,17.91,17.97,278788.0,17.0029,17.0692,16.9839,17.0408,278788.0
2020-10-22 10:30:00,17.96,17.98,17.85,17.86,442652.0,17.0313,17.0503,16.927,16.9365,442652.0
2020-10-22 10:35:00,17.86,17.86,17.79,17.82,216421.0,16.9365,16.9365,16.8701,16.8985,216421.0
2020-10-22 10:40:00,17.81,17.81,17.61,17.62,352187.0,16.8891,16.8891,16.6994,16.7089,352187.0
2020-10-22 10:45:00,17.61,17.68,17.55,17.56,414300.0,16.6994,16.7658,16.6425,16.652,414300.0
2020-10-22 10:50:00,17.56,17.73,17.52,17.73,394597.0,16.652,16.8132,16.6141,16.8132,394597.0
2020-10-22 10:55:00,17.73,17.83,17.68,17.82,234239.0,16.8132,16.908,16.7658,16.8985,234239.0
2020-10-22 11:00:00,17.82,17.89,17.78,17.87,251506.0,16.8985,16.9649,16.8606,16.946,251506.0
2020-10-22 11:05:00,17.86,17.88,17.81,17.81,124599.0,16.9365,16.9554,16.8891,16.8891,124599.0
2020-10-22 11:10:00,17.82,17.91,17.8,17.89,211217.0,16.8985,16.9839,16.8796,16.9649,211217.0
2020-10-22 11:15:00,17.89,17.94,17.82,17.93,226842.0,16.9649,17.0123,16.8985,17.0029,226842.0
2020-10-22 11:20:00,17.93,17.97,17.89,17.94,247920.0,17.0029,17.0408,16.9649,17.0123,247920.0
2020-10-22 11:25:00,17.94,18.01,17.93,18.0,254606.0,17.0123,17.0787,17.0029,17.0692,254606.0
2020-10-22 11:30:00,18.0,18.02,17.97,17.98,208388.0,17.0692,17.0882,17.0408,17.0503,208388.0
2020-10-22 11:35:00,17.98,18.03,17.93,17.93,251350.0,17.0503,17.0977,17.0029,17.0029,251350.0
2020-10-22 11:40:00,17.94,18.0,17.91,18.0,121958.0,17.0123,17.0692,16.9839,17.0692,121958.0
2020-10-22 11:45:00,18.0,18.04,17.96,18.03,212142.0,17.0692,17.1072,17.0313,17.0977,212142.0
2020-10-22 11:50:00,18.03,18.09,18.01,18.06,205635.0,17.0977,17.1546,17.0787,17.1261,205635.0
2020-10-22 11:55:00,18.05,18.09,17.99,18.01,289079.0,17.1166,17.1546,17.0598,17.0787,289079.0
2020-10-22 12:00:00,18.01,18.01,17.94,18.0,136790.0,17.0787,17.0787,17.0123,17.0692,136790.0
2020-10-22 12:05:00,18.0,18.01,17.97,18.0,80043.0,17.0692,17.0787,17.0408,17.0692,80043.0
2020-10-22 12:10:00,18.0,18.01,17.97,17.99,80987.0,17.0692,17.0787,17.0408,17.0598,80987.0
2020-10-22 12:15:00,18.0,18.05,17.98,18.04,275443.0,17.0692,17.1166,17.0503,17.1072,275443.0
2020-10-22 12:20:00,18.04,18.06,18.0,18.0,157309.0,17.1072,17.1261,17.0692,17.0692,157309.0
2020-10-22 12:25:00,18.01,18.04,18.0,18.03,88393.0,17.0787,17.1072,17.0692,17.0977,88393.0
2020-10-22 12:30:00,18.03,18.03,18.0,18.02,100831.0,17.0977,17.0977,17.0692,17.0882,100831.0
2020-10-22 12:35:00,18.02,18.03,18.0,18.03,85266.0,17.0882,17.0977,17.0692,17.0977,85266.0
2020-10-22 12:40:00,18.03,18.03,18.0,18.03,83229.0,17.0977,17.0977,17.0692,17.0977,83229.0
2020-10-22 12:45:00,18.03,18.07,18.02,18.05,102690.0,17.0977,17.1356,17.0882,17.1166,102690.0
2020-10-22 12:50:00,18.05,18.07,18.03,18.05,110364.0,17.1166,17.1356,17.0977,17.1166,110364.0
2020-10-22 12:55:00,18.06,18.06,18.05,18.06,83027.0,17.1261,17.1261,17.1166,17.1261,83027.0
2020-10-22 13:00:00,18.07,18.11,18.06,18.11,178322.0,17.1356,17.1735,17.1261,17.1735,178322.0
2020-10-22 13:05:00,18.11,18.14,18.08,18.14,156303.0,17.1735,17.202,17.1451,17.202,156303.0
2020-10-22 13:10:00,18.14,18.19,18.13,18.19,255586.0,17.202,17.2494,17.1925,17.2494,255586.0
2020-10-22 13:15:00,18.18,18.2,18.14,18.14,132901.0,17.2399,17.2589,17.202,17.202,132901.0
2020-10-22 13:20:00,18.15,18.15,18.12,18.14,97791.0,17.2115,17.2115,17.183,17.202,97791.0
2020-10-22 13:25:00,18.14,18.16,18.12,18.15,88788.0,17.202,17.221,17.183,17.2115,88788.0
2020-10-22 13:30:00,18.16,18.19,18.15,18.16,78008.0,17.221,17.2494,17.2115,17.221,78008.0
2020-10-22 13:35:00,18.16,18.17,18.15,18.16,82793.0,17.221,17.2304,17.2115,17.221,82793.0
2020-10-22 13:40:00,18.16,18.19,18.13,18.16,191885.0,17.221,17.2494,17.1925,17.221,191885.0
2020-10-22 13:45:00,18.16,18.18,18.14,18.16,119523.0,17.221,17.2399,17.202,17.221,119523.0
2020-10-22 13:50:00,18.17,18.21,18.16,18.2,155769.0,17.2304,17.2684,17.221,17.2589,155769.0
2020-10-22 13:55:00,18.2,18.22,18.19,18.2,73876.0,17.2589,17.2779,17.2494,17.2589,73876.0
2020-10-22 14:00:00,18.19,18.2,18.16,18.18,115920.0,17.2494,17.2589,17.221,17.2399,115920.0
2020-10-22 14:05:00,18.18,18.19,18.15,18.19,103065.0,17.2399,17.2494,17.2115,17.2494,103065.0
2020-10-22 14:10:00,18.19,18.2,18.16,18.18,167229.0,17.2494,17.2589,17.221,17.2399,167229.0
2020-10-22 14:15:00,18.18,18.22,18.18,18.2,192527.0,17.2399,17.2779,17.2399,17.2589,192527.0
2020-10-22 14:20:00,18.19,18.21,18.18,18.2,107628.0,17.2494,17.2684,17.2399,17.2589,107628.0
2020-10-22 14:25:00,18.2,18.21,18.16,18.2,143418.0,17.2589,17.2684,17.221,17.2589,143418.0
2020-10-22 14:30:00,18.2,18.23,18.19,18.2,172461.0,17.2589,17.2873,17.2494,17.2589,172461.0
2020-10-22 14:35:00,18.2,18.22,18.18,18.2,59089.0,17.2589,17.2779,17.2399,17.2589,59089.0
2020-10-22 14:40:00,18.2,18.21,18.17,18.19,106424.0,17.2589,17.2684,17.2304,17.2494,106424.0
2020-10-22 14:45:00,18.19,18.22,18.17,18.21,152431.0,17.2494,17.2779,17.2304,17.2684,152431.0
2020-10-22 14:50:00,18.21,18.23,18.2,18.23,99245.0,17.2684,17.2873,17.2589,17.2873,99245.0
2020-10-22 14:55:00,18.23,18.23,18.2,18.21,105241.0,17.2873,17.2873,17.2589,17.2684,105241.0
2020-10-22 15:00:00,18.21,18.26,18.21,18.25,277516.0,17.2684,17.3158,17.2684,17.3063,277516.0
2020-10-22 15:05:00,18.25,18.25,18.21,18.23,126388.0,17.3063,17.3063,17.2684,17.2873,126388.0
2020-10-22 15:10:00,18.23,18.25,18.22,18.25,159886.0,17.2873,17.3063,17.2779,17.3063,159886.0
2020-10-22 15:15:00,18.25,18.26,18.23,18.24,109030.0,17.3063,17.3158,17.2873,17.2968,109030.0
2020-10-22 15:20:00,18.25,18.3,18.23,18.29,377760.0,17.3063,17.3537,17.2873,17.3442,377760.0
2020-10-22 15:25:00,18.28,18.32,18.28,18.32,225262.0,17.3348,17.3727,17.3348,17.3727,225262.0
2020-10-22 15:30:00,18.32,18.35,18.3,18.34,283017.0,17.3727,17.4011,17.3537,17.3917,283017.0
2020-10-22 15:35:00,18.34,18.38,18.33,18.36,340731.0,17.3917,17.4296,17.3822,17.4106,340731.0
2020-10-22 15:40:00,18.36,18.38,18.33,18.37,251066.0,17.4106,17.4296,17.3822,17.4201,251066.0
2020-10-22 15:45:00,18.37,18.39,18.36,18.38,342482.0,17.4201,17.4391,17.4106,17.4296,342482.0
2020-10-22 15:50:00,18.39,18.4,18.35,18.39,626157.0,17.4391,17.4486,17.4011,17.4391,626157.0
2020-10-22 15:55:00,18.39,18.39,18.33,18.34,920588.0,17.4391,17.4391,17.3822,17.3917,920588.0
2020-10-23 09:30:00,18.47,18.68,18.46,18.57,850974.0,17.5149,17.7141,17.5054,17.6098,850974.0
2020-10-23 09:35:00,18.56,18.58,18.23,18.35,813656.0,17.6003,17.6192,17.2873,17.4011,813656.0
2020-10-23 09:40:00,18.35,18.52,18.34,18.43,341207.0,17.4011,17.5623,17.3917,17.477,341207.0
2020-10-23 09:45:00,18.42,18.43,18.29,18.34,340368.0,17.4675,17.477,17.3442,17.3917,340368.0
2020-10-23 09:50:00,18.33,18.4,18.3,18.31,316043.0,17.3822,17.4486,17.3537,17.3632,316043.0
2020-10-23 09:55:00,18.3,18.33,18.22,18.22,248946.0,17.3537,17.3822,17.2779,17.2779,248946.0
2020-10-23 10:00:00,18.23,18.25,18.2,18.21,180454.0,17.2873,17.3063,17.2589,17.2684,180454.0
2020-10-23 10:05:00,18.21,18.24,18.18,18.24,247422.0,17.2684,17.2968,17.2399,17.2968,247422.0
2020-10-23 10:10:00,18.24,18.31,18.22,18.28,275031.0,17.2968,17.3632,17.2779,17.3348,275031.0
2020-10-23 10:15:00,18.28,18.38,18.27,18.37,339126.0,17.3348,17.4296,17.3253,17.4201,339126.0
2020-10-23 10:20:00,18.37,18.38,18.27,18.29,255640.0,17.4201,17.4296,17.3253,17.3442,255640.0
2020-10-23 10:25:00,18.29,18.4,18.29,18.39,146690.0,17.3442,17.4486,17.3442,17.4391,146690.0
2020-10-23 10:30:00,18.38,18.52,18.37,18.49,268775.0,17.4296,17.5623,17.4201,17.5339,268775.0
2020-10-23 10:35:00,18.5,18.52,18.45,18.5,191981.0,17.5434,17.5623,17.496,17.5434,191981.0
2020-10-23 10:40:00,18.5,18.57,18.48,18.49,332969.0,17.5434,17.6098,17.5244,17.5339,332969.0
2020-10-23 10:45:00,18.49,18.51,18.43,18.43,273197.0,17.5339,17.5529,17.477,17.477,273197.0
2020-10-23 10:50:00,18.43,18.5,18.39,18.46,368759.0,17.477,17.5434,17.4391,17.5054,368759.0
2020-10-23 10:55:00,18.47,18.57,18.45,18.55,216615.0,17.5149,17.6098,17.496,17.5908,216615.0
2020-10-23 11:00:00,18.55,18.59,18.48,18.52,260336.0,17.5908,17.6287,17.5244,17.5623,260336.0
2020-10-23 11:05:00,18.52,18.57,18.5,18.55,163904.0,17.5623,17.6098,17.5434,17.5908,163904.0
2020-10-23 11:10:00,18.55,18.57,18.53,18.55,168698.0,17.5908,17.6098,17.5718,17.5908,168698.0
2020-10-23 11:15:00,18.55,18.57,18.53,18.57,190514.0,17.5908,17.6098,17.5718,17.6098,190514.0
2020-10-23 11:20:00,18.57,18.57,18.49,18.5,165832.0,17.6098,17.6098,17.5339,17.5434,165832.0
2020-10-23 11:25:00,18.5,18.51,18.43,18.5,181493.0,17.5434,17.5529,17.477,17.5434,181493.0
2020-10-23 11:30:00,18.5,18.53,18.46,18.48,274082.0,17.5434,17.5718,17.5054,17.5244,274082.0
2020-10-23 11:35:00,18.48,18.5,18.44,18.48,236375.0,17.5244,17.5434,17.4865,17.5244,236375.0
2020-10-23 11:40:00,18.48,18.5,18.46,18.48,170888.0,17.5244,17.5434,17.5054,17.5244,170888.0
2020-10-23 11:45:00,18.48,18.49,18.41,18.43,142098.0,17.5244,17.5339,17.458,17.477,142098.0
2020-10-23 11:50:00,18.43,18.47,18.4,18.41,182496.0,17.477,17.5149,17.4486,17.458,182496.0
2020-10-23 11:55:00,18.41,18.46,18.4,18.46,102419.0,17.458,17.5054,17.4486,17.5054,102419.0
2020-10-23 12:00:00,18.45,18.46,18.43,18.44,61314.0,17.496,17.5054,17.477,17.4865,61314.0
2020-10-23 12:05:00,18.44,18.47,18.43,18.46,96783.0,17.4865,17.5149,17.477,17.5054,96783.0
2020-10-23 12:10:00,18.46,18.46,18.41,18.42,115122.0,17.5054,17.5054,17.458,17.4675,115122.0
2020-10-23 12:15:00,18.42,18.44,18.35,18.39,289468.0,17.4675,17.4865,17.4011,17.4391,289468.0
2020-10-23 12:20:00,18.4,18.41,18.36,18.38,185537.0,17.4486,17.458,17.4106,17.4296,185537.0
2020-10-23 12:25:00,18.38,18.4,18.35,18.39,132092.0,17.4296,17.4486,17.4011,17.4391,132092.0
2020-10-23 12:30:00,18.38,18.41,18.34,18.4,80622.0,17.4296,17.458,17.3917,17.4486,80622.0
2020-10-23 12:35:00,18.39,18.41,18.37,18.38,59696.0,17.4391,17.458,17.4201,17.4296,59696.0
2020-10-23 12:40:00,18.38,18.41,18.37,18.4,64526.0,17.4296,17.458,17.4201,17.4486,64526.0
2020-10-23 12:45:00,18.4,18.43,18.39,18.41,86350.0,17.4486,17.477,17.4391,17.458,86350.0
2020-10-23 12:50:00,18.4,18.41,18.35,18.37,108879.0,17.4486,17.458,17.4011,17.4201,108879.0
2020-10-23 12:55:00,18.37,18.39,18.34,18.36,87380.0,17.4201,17.4391,17.3917,17.4106,87380.0
2020-10-23 13:00:00,18.35,18.42,18.35,18.42,111685.0,17.4011,17.4675,17.4011,17.4675,111685.0
2020-10-23 13:05:00,18.41,18.43,18.39,18.4,73670.0,17.458,17.477,17.4391,17.4486,73670.0
2020-10-23 13:10:00,18.4,18.41,18.36,18.39,79592.0,17.4486,17.458,17.4106,17.4391,79592.0
2020-10-23 13:15:00,18.39,18.41,18.37,18.4,69752.0,17.4391,17.458,17.4201,17.4486,69752.0
2020-10-23 13:20:00,18.4,18.47,18.39,18.46,113611.0,17.4486,17.5149,17.4391,17.5054,113611.0
2020-10-23 13:25:00,18.46,18.46,18.41,18.41,116011.0,17.5054,17.5054,17.458,17.458,116011.0
2020-10-23 13:30:00,18.42,18.43,18.38,18.39,97754.0,17.4675,17.477,17.4296,17.4391,97754.0
2020-10-23 13:35:00,18.4,18.44,18.4,18.41,97406.0,17.4486,17.4865,17.4486,17.458,97406.0
2020-10-23 13:40:00,18.42,18.43,18.41,18.42,30814.0,17.4675,17.477,17.458,17.4675,30814.0
2020-10-23 13:45:00,18.41,18.42,18.36,18.39,136582.0,17.458,17.4675,17.4106,17.4391,136582.0
2020-10-23 13:50:00,18.4,18.41,18.37,18.4,47486.0,17.4486,17.458,17.4201,17.4486,47486.0
2020-10-23 13:55:00,18.4,18.44,18.4,18.41,76929.0,17.4486,17.4865,17.4486,17.458,76929.0
2020-10-23 14:00:00,18.41,18.41,18.38,18.39,50636.0,17.458,17.458,17.4296,17.4391,50636.0
2020-10-23 14:05:00,18.39,18.4,18.37,18.39,121550.0,17.4391,17.4486,17.4201,17.4391,121550.0
2020-10-23 14:10:00,18.38,18.39,18.35,18.38,127261.0,17.4296,17.4391,17.4011,17.4296,127261.0
2020-10-23 14:15:00,18.38,18.42,18.36,18.41,75696.0,17.4296,17.4675,17.4106,17.458,75696.0
2020-10-23 14:20:00,18.41,18.42,18.39,18.39,51699.0,17.458,17.4675,17.4391,17.4391,51699.0
2020-10-23 14:25:00,18.39,18.41,18.38,18.4,93834.0,17.4391,17.458,17.4296,17.4486,93834.0
2020-10-23 14:30:00,18.41,18.46,18.4,18.46,168850.0,17.458,17.5054,17.4486,17.5054,168850.0
2020-10-23 14:35:00,18.46,18.46,18.44,18.45,143353.0,17.5054,17.5054,17.4865,17.496,143353.0
2020-10-23 14:40:00,18.45,18.46,18.39,18.39,163275.0,17.496,17.5054,17.4391,17.4391,163275.0
2020-10-23 14:45:00,18.4,18.43,18.39,18.42,106995.0,17.4486,17.477,17.4391,17.4675,106995.0
2020-10-23 14:50:00,18.42,18.42,18.38,18.39,66297.0,17.4675,17.4675,17.4296,17.4391,66297.0
2020-10-23 14:55:00,18.4,18.42,18.36,18.37,79413.0,17.4486,17.4675,17.4106,17.4201,79413.0
2020-10-23 15:00:00,18.37,18.39,18.36,18.39,61886.0,17.4201,17.4391,17.4106,17.4391,61886.0
2020-10-23 15:05:00,18.39,18.4,18.36,18.38,69693.0,17.4391,17.4486,17.4106,17.4296,69693.0
2020-10-23 15:10:00,18.38,18.41,18.37,18.39,157519.0,17.4296,17.458,17.4201,17.4391,157519.0
2020-10-23 15:15:00,18.39,18.4,18.38,18.39,59036.0,17.4391,17.4486,17.4296,17.4391,59036.0
2020-10-23 15:20:00,18.39,18.41,18.37,18.37,186676.0,17.4391,17.458,17.4201,17.4201,186676.0
2020-10-23 15:25:00,18.38,18.4,18.36,18.4,213282.0,17.4296,17.4486,17.4106,17.4486,213282.0
2020-10-23 15:30:00,18.39,18.41,18.37,18.39,139804.0,17.4391,17.458,17.4201,17.4391,139804.0
2020-10-23 15:35:00,18.38,18.4,18.36,18.37,177583.0,17.4296,17.4486,17.4106,17.4201,177583.0
2020-10-23 15:40:00,18.37,18.39,18.36,18.37,262215.0,17.4201,17.4391,17.4106,17.4201,262215.0
2020-10-23 15:45:00,18.37,18.4,18.36,18.39,240000.0,17.4201,17.4486,17.4106,17.4391,240000.0
2020-10-23 15:50:00,18.39,18.4,18.37,18.39,335795.0,17.4391,17.4486,17.4201,17.4391,335795.0
2020-10-23 15:55:00,18.39,18.4,18.34,18.37,930534.0,17.4391,17.4486,17.3917,17.4201,930534.0
2020-10-26 09:30:00,17.97,18.03,17.77,17.79,665089.0,17.0408,17.0977,16.8511,16.8701,665089.0
2020-10-26 09:35:00,17.8,17.91,17.71,17.83,675540.0,16.8796,16.9839,16.7942,16.908,675540.0
2020-10-26 09:40:00,17.82,17.84,17.65,17.78,580629.0,16.8985,16.9175,16.7373,16.8606,580629.0
2020-10-26 09:45:00,17.79,17.85,17.76,17.79,231677.0,16.8701,16.927,16.8416,16.8701,231677.0
2020-10-26 09:50:00,17.79,17.95,17.76,17.94,318635.0,16.8701,17.0218,16.8416,17.0123,318635.0
2020-10-26 09:55:00,17.93,18.04,17.91,18.04,159644.0,17.0029,17.1072,16.9839,17.1072,159644.0
2020-10-26 10:00:00,18.03,18.04,17.93,17.97,215595.0,17.0977,17.1072,17.0029,17.0408,215595.0
2020-10-26 10:05:00,17.97,17.97,17.85,17.87,217139.0,17.0408,17.0408,16.927,16.946,217139.0
2020-10-26 10:10:00,17.86,17.87,17.79,17.82,176942.0,16.9365,16.946,16.8701,16.8985,176942.0
2020-10-26 10:15:00,17.81,17.89,17.81,17.86,157522.0,16.8891,16.9649,16.8891,16.9365,157522.0
2020-10-26 10:20:00,17.86,17.87,17.79,17.8,172681.0,16.9365,16.946,16.8701,16.8796,172681.0
2020-10-26 10:25:00,17.8,17.8,17.69,17.71,450443.0,16.8796,16.8796,16.7753,16.7942,450443.0
2020-10-26 10:30:00,17.7,17.74,17.65,17.71,489059.0,16.7847,16.8227,16.7373,16.7942,489059.0
2020-10-26 10:35:00,17.71,17.79,17.63,17.78,693602.0,16.7942,16.8701,16.7184,16.8606,693602.0
2020-10-26 10:40:00,17.79,17.85,17.73,17.82,291091.0,16.8701,16.927,16.8132,16.8985,291091.0
2020-10-26 10:45:00,17.82,17.86,17.73,17.76,156584.0,16.8985,16.9365,16.8132,16.8416,156584.0
2020-10-26 10:50:00,17.76,17.76,17.63,17.66,544001.0,16.8416,16.8416,16.7184,16.7468,544001.0
2020-10-26 10:55:00,17.66,17.67,17.57,17.57,454297.0,16.7468,16.7563,16.6615,16.6615,454297.0
2020-10-26 11:00:00,17.57,17.58,17.48,17.55,479918.0,16.6615,16.671,16.5761,16.6425,479918.0
2020-10-26 11:05:00,17.55,17.57,17.52,17.56,212392.0,16.6425,16.6615,16.6141,16.652,212392.0
2020-10-26 11:10:00,17.57,17.59,17.48,17.53,361896.0,16.6615,16.6804,16.5761,16.6235,361896.0
2020-10-26 11:15:00,17.53,17.53,17.39,17.46,441241.0,16.6235,16.6235,16.4908,16.5572,441241.0
2020-10-26 11:20:00,17.46,17.57,17.45,17.55,257745.0,16.5572,16.6615,16.5477,16.6425,257745.0
2020-10-26 11:25:00,17.57,17.59,17.51,17.55,147828.0,16.6615,16.6804,16.6046,16.6425,147828.0
2020-10-26 11:30:00,17.55,17.55,17.47,17.48,169432.0,16.6425,16.6425,16.5666,16.5761,169432.0
2020-10-26 11:35:00,17.48,17.55,17.47,17.53,127573.0,16.5761,16.6425,16.5666,16.6235,127573.0
2020-10-26 11:40:00,17.52,17.53,17.43,17.46,152518.0,16.6141,16.6235,16.5287,16.5572,152518.0
2020-10-26 11:45:00,17.46,17.48,17.44,17.46,140771.0,16.5572,16.5761,16.5382,16.5572,140771.0
2020-10-26 11:50:00,17.46,17.54,17.42,17.51,307702.0,16.5572,16.633,16.5192,16.6046,307702.0
2020-10-26 11:55:00,17.51,17.59,17.5,17.54,192310.0,16.6046,16.6804,16.5951,16.633,192310.0
2020-10-26 12:00:00,17.53,17.64,17.53,17.63,147209.0,16.6235,16.7279,16.6235,16.7184,147209.0
2020-10-26 12:05:00,17.63,17.63,17.57,17.58,119000.0,16.7184,16.7184,16.6615,16.671,119000.0
2020-10-26 12:10:00,17.59,17.6,17.54,17.55,124320.0,16.6804,16.6899,16.633,16.6425,124320.0
2020-10-26 12:15:00,17.55,17.59,17.54,17.54,98479.0,16.6425,16.6804,16.633,16.633,98479.0
2020-10-26 12:20:00,17.55,17.55,17.5,17.53,102507.0,16.6425,16.6425,16.5951,16.6235,102507.0
2020-10-26 12:25:00,17.53,17.6,17.52,17.57,247492.0,16.6235,16.6899,16.6141,16.6615,247492.0
2020-10-26 12:30:00,17.57,17.57,17.5,17.51,173347.0,16.6615,16.6615,16.5951,16.6046,173347.0
2020-10-26 12:35:00,17.51,17.54,17.47,17.51,205356.0,16.6046,16.633,16.5666,16.6046,205356.0
2020-10-26 12:40:00,17.5,17.52,17.46,17.47,183669.0,16.5951,16.6141,16.5572,16.5666,183669.0
2020-10-26 12:45:00,17.47,17.47,17.43,17.44,146175.0,16.5666,16.5666,16.5287,16.5382,146175.0
2020-10-26 12:50:00,17.44,17.48,17.43,17.45,203344.0,16.5382,16.5761,16.5287,16.5477,203344.0
2020-10-26 12:55:00,17.46,17.5,17.44,17.5,107599.0,16.5572,16.5951,16.5382,16.5951,107599.0
2020-10-26 13:00:00,17.5,17.51,17.45,17.48,87482.0,16.5951,16.6046,16.5477,16.5761,87482.0
2020-10-26 13:05:00,17.49,17.49,17.4,17.41,213980.0,16.5856,16.5856,16.5003,16.5097,213980.0
2020-10-26 13:10:00,17.42,17.47,17.42,17.43,174145.0,16.5192,16.5666,16.5192,16.5287,174145.0
2020-10-26 13:15:00,17.43,17.44,17.36,17.37,199352.0,16.5287,16.5382,16.4623,16.4718,199352.0
2020-10-26 13:20:00,17.38,17.4,17.33,17.35,234158.0,16.4813,16.5003,16.4339,16.4528,234158.0
2020-10-26 13:25:00,17.35,17.36,17.3,17.34,284722.0,16.4528,16.4623,16.4054,16.4434,284722.0
2020-10-26 13:30:00,17.34,17.35,17.21,17.25,480362.0,16.4434,16.4528,16.3201,16.358,480362.0
2020-10-26 13:35:00,17.25,17.33,17.22,17.32,145242.0,16.358,16.4339,16.3296,16.4244,145242.0
2020-10-26 13:40:00,17.31,17.31,17.25,17.25,90862.0,16.4149,16.4149,16.358,16.358,90862.0
2020-10-26 13:45:00,17.26,17.32,17.25,17.32,93732.0,16.3675,16.4244,16.358,16.4244,93732.0
2020-10-26 13:50:00,17.32,17.39,17.31,17.37,179601.0,16.4244,16.4908,16.4149,16.4718,179601.0
2020-10-26 13:55:00,17.37,17.4,17.36,17.39,157754.0,16.4718,16.5003,16.4623,16.4908,157754.0
2020-10-26 14:00:00,17.39,17.4,17.36,17.4,114789.0,16.4908,16.5003,16.4623,16.5003,114789.0
2020-10-26 14:05:00,17.4,17.47,17.39,17.43,148215.0,16.5003,16.5666,16.4908,16.5287,148215.0
2020-10-26 14:10:00,17.44,17.44,17.35,17.38,189758.0,16.5382,16.5382,16.4528,16.4813,189758.0
2020-10-26 14:15:00,17.38,17.42,17.37,17.41,119746.0,16.4813,16.5192,16.4718,16.5097,119746.0
2020-10-26 14:20:00,17.4,17.43,17.38,17.41,83380.0,16.5003,16.5287,16.4813,16.5097,83380.0
2020-10-26 14:25:00,17.42,17.44,17.39,17.41,547018.0,16.5192,16.5382,16.4908,16.5097,547018.0
2020-10-26 14:30:00,17.4,17.41,17.35,17.35,305564.0,16.5003,16.5097,16.4528,16.4528,305564.0
2020-10-26 14:35:00,17.36,17.36,17.28,17.32,283292.0,16.4623,16.4623,16.3865,16.4244,283292.0
2020-10-26 14:40:00,17.32,17.38,17.31,17.34,350756.0,16.4244,16.4813,16.4149,16.4434,350756.0
2020-10-26 14:45:00,17.34,17.34,17.27,17.29,131512.0,16.4434,16.4434,16.377,16.3959,131512.0
2020-10-26 14:50:00,17.29,17.34,17.28,17.32,157675.0,16.3959,16.4434,16.3865,16.4244,157675.0
2020-10-26 14:55:00,17.32,17.32,17.27,17.29,161143.0,16.4244,16.4244,16.377,16.3959,161143.0
2020-10-26 15:00:00,17.29,17.31,17.26,17.26,230759.0,16.3959,16.4149,16.3675,16.3675,230759.0
2020-10-26 15:05:00,17.26,17.29,17.23,17.23,229074.0,16.3675,16.3959,16.3391,16.3391,229074.0
2020-10-26 15:10:00,17.24,17.26,17.21,17.23,176172.0,16.3485,16.3675,16.3201,16.3391,176172.0
2020-10-26 15:15:00,17.23,17.31,17.23,17.26,203400.0,16.3391,16.4149,16.3391,16.3675,203400.0
2020-10-26 15:20:00,17.26,17.3,17.25,17.28,516224.0,16.3675,16.4054,16.358,16.3865,516224.0
2020-10-26 15:25:00,17.28,17.28,17.25,17.27,251321.0,16.3865,16.3865,16.358,16.377,251321.0
2020-10-26 15:30:00,17.27,17.31,17.23,17.29,500136.0,16.377,16.4149,16.3391,16.3959,500136.0
2020-10-26 15:35:00,17.29,17.33,17.25,17.32,418921.0,16.3959,16.4339,16.358,16.4244,418921.0
2020-10-26 15:40:00,17.32,17.34,17.29,17.34,353695.0,16.4244,16.4434,16.3959,16.4434,353695.0
2020-10-26 15:45:00,17.34,17.34,17.28,17.3,444011.0,16.4434,16.4434,16.3865,16.4054,444011.0
2020-10-26 15:50:00,17.3,17.34,17.29,17.34,577452.0,16.4054,16.4434,16.3959,16.4434,577452.0
2020-10-26 15:55:00,17.34,17.39,17.32,17.37,1225154.0,16.4434,16.4908,16.4244,16.4718,1225154.0
2020-10-27 09:30:00,17.42,17.43,17.34,17.36,526249.0,16.5192,16.5287,16.4434,16.4623,526249.0
2020-10-27 09:35:00,17.36,17.45,17.32,17.34,257277.0,16.4623,16.5477,16.4244,16.4434,257277.0
2020-10-27 09:40:00,17.34,17.49,17.32,17.48,208547.0,16.4434,16.5856,16.4244,16.5761,208547.0
2020-10-27 09:45:00,17.47,17.49,17.37,17.38,223790.0,16.5666,16.5856,16.4718,16.4813,223790.0
2020-10-27 09:50:00,17.38,17.43,17.25,17.43,421300.0,16.4813,16.5287,16.358,16.5287,421300.0
2020-10-27 09:55:00,17.43,17.44,17.34,17.43,164281.0,16.5287,16.5382,16.4434,16.5287,164281.0
2020-10-27 10:00:00,17.43,17.46,17.39,17.41,152156.0,16.5287,16.5572,16.4908,16.5097,152156.0
2020-10-27 10:05:00,17.41,17.5,17.39,17.47,145891.0,16.5097,16.5951,16.4908,16.5666,145891.0
2020-10-27 10:10:00,17.46,17.58,17.46,17.55,508534.0,16.5572,16.671,16.5572,16.6425,508534.0
2020-10-27 10:15:00,17.55,17.64,17.55,17.61,832036.0,16.6425,16.7279,16.6425,16.6994,832036.0
2020-10-27 10:20:00,17.61,17.62,17.55,17.61,407226.0,16.6994,16.7089,16.6425,16.6994,407226.0
2020-10-27 10:25:00,17.6,17.67,17.59,17.63,391943.0,16.6899,16.7563,16.6804,16.7184,391943.0
2020-10-27 10:30:00,17.63,17.78,17.6,17.77,426217.0,16.7184,16.8606,16.6899,16.8511,426217.0
2020-10-27 10:35:00,17.77,17.81,17.73,17.77,658015.0,16.8511,16.8891,16.8132,16.8511,658015.0
2020-10-27 10:40:00,17.77,17.78,17.71,17.77,438996.0,16.8511,16.8606,16.7942,16.8511,438996.0
2020-10-27 10:45:00,17.77,17.8,17.72,17.8,326885.0,16.8511,16.8796,16.8037,16.8796,326885.0
2020-10-27 10:50:00,17.8,17.81,17.72,17.74,167747.0,16.8796,16.8891,16.8037,16.8227,167747.0
2020-10-27 10:55:00,17.74,17.75,17.68,17.73,197084.0,16.8227,16.8322,16.7658,16.8132,197084.0
2020-10-27 11:00:00,17.72,17.78,17.72,17.73,229462.0,16.8037,16.8606,16.8037,16.8132,229462.0
2020-10-27 11:05:00,17.73,17.76,17.71,17.73,135935.0,16.8132,16.8416,16.7942,16.8132,135935.0
2020-10-27 11:10:00,17.73,17.75,17.67,17.69,130447.0,16.8132,16.8322,16.7563,16.7753,130447.0
2020-10-27 11:15:00,17.68,17.7,17.64,17.65,94286.0,16.7658,16.7847,16.7279,16.7373,94286.0
2020-10-27 11:20:00,17.66,17.69,17.64,17.68,63194.0,16.7468,16.7753,16.7279,16.7658,63194.0
2020-10-27 11:25:00,17.67,17.71,17.67,17.69,159638.0,16.7563,16.7942,16.7563,16.7753,159638.0
2020-10-27 11:30:00,17.69,17.7,17.62,17.62,91344.0,16.7753,16.7847,16.7089,16.7089,91344.0
2020-10-27 11:35:00,17.63,17.68,17.61,17.66,78053.0,16.7184,16.7658,16.6994,16.7468,78053.0
2020-10-27 11:40:00,17.66,17.68,17.62,17.64,105817.0,16.7468,16.7658,16.7089,16.7279,105817.0
2020-10-27 11:45:00,17.64,17.68,17.63,17.67,137422.0,16.7279,16.7658,16.7184,16.7563,137422.0
2020-10-27 11:50:00,17.66,17.71,17.65,17.71,102884.0,16.7468,16.7942,16.7373,16.7942,102884.0
2020-10-27 11:55:00,17.71,17.75,17.7,17.75,213898.0,16.7942,16.8322,16.7847,16.8322,213898.0
2020-10-27 12:00:00,17.75,17.76,17.66,17.66,257469.0,16.8322,16.8416,16.7468,16.7468,257469.0
2020-10-27 12:05:00,17.66,17.7,17.66,17.66,110645.0,16.7468,16.7847,16.7468,16.7468,110645.0
2020-10-27 12:10:00,17.67,17.67,17.61,17.62,93579.0,16.7563,16.7563,16.6994,16.7089,93579.0
2020-10-27 12:15:00,17.63,17.63,17.6,17.63,115182.0,16.7184,16.7184,16.6899,16.7184,115182.0
2020-10-27 12:20:00,17.63,17.66,17.62,17.66,129989.0,16.7184,16.7468,16.7089,16.7468,129989.0
2020-10-27 12:25:00,17.66,17.71,17.65,17.7,75715.0,16.7468,16.7942,16.7373,16.7847,75715.0
2020-10-27 12:30:00,17.71,17.72,17.67,17.67,75419.0,16.7942,16.8037,16.7563,16.7563,75419.0
2020-10-27 12:35:00,17.68,17.72,17.67,17.71,71287.0,16.7658,16.8037,16.7563,16.7942,71287.0
2020-10-27 12:40:00,17.7,17.73,17.68,17.69,88814.0,16.7847,16.8132,16.7658,16.7753,88814.0
2020-10-27 12:45:00,17.69,17.75,17.69,17.71,114488.0,16.7753,16.8322,16.7753,16.7942,114488.0
2020-10-27 12:50:00,17.71,17.72,17.67,17.71,57602.0,16.7942,16.8037,16.7563,16.7942,57602.0
2020-10-27 12:55:00,17.7,17.72,17.68,17.7,127088.0,16.7847,16.8037,16.7658,16.7847,127088.0
2020-10-27 13:00:00,17.7,17.7,17.67,17.69,37809.0,16.7847,16.7847,16.7563,16.7753,37809.0
2020-10-27 13:05:00,17.69,17.71,17.68,17.7,105793.0,16.7753,16.7942,16.7658,16.7847,105793.0
2020-10-27 13:10:00,17.7,17.71,17.67,17.7,104474.0,16.7847,16.7942,16.7563,16.7847,104474.0
2020-10-27 13:15:00,17.7,17.73,17.69,17.71,61217.0,16.7847,16.8132,16.7753,16.7942,61217.0
2020-10-27 13:20:00,17.71,17.75,17.68,17.75,116417.0,16.7942,16.8322,16.7658,16.8322,116417.0
2020-10-27 13:25:00,17.75,17.79,17.72,17.79,235671.0,16.8322,16.8701,16.8037,16.8701,235671.0
2020-10-27 13:30:00,17.79,17.83,17.78,17.8,258900.0,16.8701,16.908,16.8606,16.8796,258900.0
2020-10-27 13:35:00,17.8,17.81,17.77,17.8,51617.0,16.8796,16.8891,16.8511,16.8796,51617.0
2020-10-27 13:40:00,17.8,17.83,17.79,17.82,53228.0,16.8796,16.908,16.8701,16.8985,53228.0
2020-10-27 13:45:00,17.82,17.89,17.81,17.84,180485.0,16.8985,16.9649,16.8891,16.9175,180485.0
2020-10-27 13:50:00,17.84,17.85,17.76,17.79,144448.0,16.9175,16.927,16.8416,16.8701,144448.0
2020-10-27 13:55:00,17.79,17.8,17.75,17.78,93500.0,16.8701,16.8796,16.8322,16.8606,93500.0
2020-10-27 14:00:00,17.78,17.79,17.75,17.78,88088.0,16.8606,16.8701,16.8322,16.8606,88088.0
2020-10-27 14:05:00,17.78,17.81,17.78,17.78,91758.0,16.8606,16.8891,16.8606,16.8606,91758.0
2020-10-27 14:10:00,17.79,17.8,17.77,17.79,72875.0,16.8701,16.8796,16.8511,16.8701,72875.0
2020-10-27 14:15:00,17.79,17.8,17.72,17.73,203462.0,16.8701,16.8796,16.8037,16.8132,203462.0
2020-10-27 14:20:00,17.73,17.75,17.7,17.72,225845.0,16.8132,16.8322,16.7847,16.8037,225845.0
2020-10-27 14:25:00,17.73,17.77,17.73,17.74,66902.0,16.8132,16.8511,16.8132,16.8227,66902.0
2020-10-27 14:30:00,17.75,17.75,17.72,17.75,93999.0,16.8322,16.8322,16.8037,16.8322,93999.0
2020-10-27 14:35:00,17.75,17.76,17.72,17.73,94717.0,16.8322,16.8416,16.8037,16.8132,94717.0
2020-10-27 14:40:00,17.73,17.73,17.69,17.71,158674.0,16.8132,16.8132,16.7753,16.7942,158674.0
2020-10-27 14:45:00,17.71,17.72,17.67,17.71,138260.0,16.7942,16.8037,16.7563,16.7942,138260.0
2020-10-27 14:50:00,17.7,17.71,17.68,17.7,105833.0,16.7847,16.7942,16.7658,16.7847,105833.0
2020-10-27 14:55:00,17.7,17.72,17.68,17.71,122306.0,16.7847,16.8037,16.7658,16.7942,122306.0
2020-10-27 15:00:00,17.71,17.74,17.69,17.71,125429.0,16.7942,16.8227,16.7753,16.7942,125429.0
2020-10-27 15:05:00,17.71,17.73,17.69,17.71,85034.0,16.7942,16.8132,16.7753,16.7942,85034.0
2020-10-27 15:10:00,17.71,17.72,17.7,17.71,90259.0,16.7942,16.8037,16.7847,16.7942,90259.0
2020-10-27 15:15:00,17.71,17.71,17.67,17.69,101192.0,16.7942,16.7942,16.7563,16.7753,101192.0
2020-10-27 15:20:00,17.68,17.71,17.68,17.71,127070.0,16.7658,16.7942,16.7658,16.7942,127070.0
2020-10-27 15:25:00,17.71,17.74,17.7,17.73,126738.0,16.7942,16.8227,16.7847,16.8132,126738.0
2020-10-27 15:30:00,17.73,17.75,17.72,17.75,133826.0,16.8132,16.8322,16.8037,16.8322,133826.0
2020-10-27 15:35:00,17.75,17.77,17.74,17.76,112937.0,16.8322,16.8511,16.8227,16.8416,112937.0
2020-10-27 15:40:00,17.76,17.78,17.74,17.75,225501.0,16.8416,16.8606,16.8227,16.8322,225501.0
2020-10-27 15:45:00,17.75,17.76,17.72,17.73,219176.0,16.8322,16.8416,16.8037,16.8132,219176.0
2020-10-27 15:50:00,17.72,17.76,17.72,17.76,367280.0,16.8037,16.8416,16.8037,16.8416,367280.0
2020-10-27 15:55:00,17.76,17.77,17.72,17.73,712455.0,16.8416,16.8511,16.8037,16.8132,712455.0
2020-10-28 09:30:00,17.15,17.21,16.98,17.05,838429.0,16.2632,16.3201,16.102,16.1684,838429.0
2020-10-28 09:35:00,17.05,17.07,16.92,16.98,709408.0,16.1684,16.1873,16.0451,16.102,709408.0
2020-10-28 09:40:00,16.98,17.14,16.84,17.09,802175.0,16.102,16.2537,15.9692,16.2063,802175.0
2020-10-28 09:45:00,17.1,17.1,16.92,16.98,431176.0,16.2158,16.2158,16.0451,16.102,431176.0
2020-10-28 09:50:00,16.98,17.01,16.87,16.87,228939.0,16.102,16.1304,15.9977,15.9977,228939.0
2020-10-28 09:55:00,16.87,16.88,16.78,16.78,580108.0,15.9977,16.0071,15.9123,15.9123,580108.0
2020-10-28 10:00:00,16.78,16.9,16.76,16.82,359086.0,15.9123,16.0261,15.8934,15.9503,359086.0
2020-10-28 10:05:00,16.82,16.96,16.79,16.89,314432.0,15.9503,16.083,15.9218,16.0166,314432.0
2020-10-28 10:10:00,16.89,16.98,16.87,16.9,217629.0,16.0166,16.102,15.9977,16.0261,217629.0
2020-10-28 10:15:00,16.89,16.93,16.87,16.9,212008.0,16.0166,16.0546,15.9977,16.0261,212008.0
2020-10-28 10:20:00,16.9,16.92,16.78,16.89,738246.0,16.0261,16.0451,15.9123,16.0166,738246.0
2020-10-28 10:25:00,16.9,16.91,16.68,16.73,604504.0,16.0261,16.0356,15.8175,15.8649,604504.0
2020-10-28 10:30:00,16.73,16.76,16.69,16.75,198827.0,15.8649,15.8934,15.827,15.8839,198827.0
2020-10-28 10:35:00,16.76,16.85,16.72,16.82,201368.0,15.8934,15.9787,15.8554,15.9503,201368.0
2020-10-28 10:40:00,16.81,16.86,16.79,16.84,307109.0,15.9408,15.9882,15.9218,15.9692,307109.0
2020-10-28 10:45:00,16.83,16.85,16.76,16.78,420869.0,15.9597,15.9787,15.8934,15.9123,420869.0
2020-10-28 10:50:00,16.78,16.81,16.72,16.8,207510.0,15.9123,15.9408,15.8554,15.9313,207510.0
2020-10-28 10:55:00,16.79,16.81,16.68,16.81,333840.0,15.9218,15.9408,15.8175,15.9408,333840.0
2020-10-28 11:00:00,16.8,16.81,16.71,16.72,268951.0,15.9313,15.9408,15.8459,15.8554,268951.0
2020-10-28 11:05:00,16.73,16.78,16.72,16.78,303092.0,15.8649,15.9123,15.8554,15.9123,303092.0
2020-10-28 11:10:00,16.77,16.87,16.73,16.85,286234.0,15.9028,15.9977,15.8649,15.9787,286234.0
2020-10-28 11:15:00,16.85,16.85,16.73,16.77,141464.0,15.9787,15.9787,15.8649,15.9028,141464.0
2020-10-28 11:20:00,16.79,16.81,16.76,16.8,103626.0,15.9218,15.9408,15.8934,15.9313,103626.0
2020-10-28 11:25:00,16.8,16.81,16.73,16.77,183366.0,15.9313,15.9408,15.8649,15.9028,183366.0
2020-10-28 11:30:00,16.77,16.77,16.69,16.73,136559.0,15.9028,15.9028,15.827,15.8649,136559.0
2020-10-28 11:35:00,16.74,16.78,16.72,16.73,120390.0,15.8744,15.9123,15.8554,15.8649,120390.0
2020-10-28 11:40:00,16.73,16.78,16.7,16.76,221990.0,15.8649,15.9123,15.8365,15.8934,221990.0
2020-10-28 11:45:00,16.76,16.81,16.74,16.79,286095.0,15.8934,15.9408,15.8744,15.9218,286095.0
2020-10-28 11:50:00,16.78,16.85,16.76,16.84,404781.0,15.9123,15.9787,15.8934,15.9692,404781.0
2020-10-28 11:55:00,16.84,16.91,16.79,16.9,253957.0,15.9692,16.0356,15.9218,16.0261,253957.0
2020-10-28 12:00:00,16.9,16.94,16.85,16.93,396804.0,16.0261,16.064,15.9787,16.0546,396804.0
2020-10-28 12:05:00,16.93,16.99,16.9,16.95,355909.0,16.0546,16.1115,16.0261,16.0735,355909.0
2020-10-28 12:10:00,16.93,16.96,16.9,16.93,149302.0,16.0546,16.083,16.0261,16.0546,149302.0
2020-10-28 12:15:00,16.93,16.96,16.92,16.95,120755.0,16.0546,16.083,16.0451,16.0735,120755.0
2020-10-28 12:20:00,16.95,16.96,16.9,16.91,207890.0,16.0735,16.083,16.0261,16.0356,207890.0
2020-10-28 12:25:00,16.91,16.94,16.9,16.9,122481.0,16.0356,16.064,16.0261,16.0261,122481.0
2020-10-28 12:30:00,16.9,16.94,16.89,16.94,86822.0,16.0261,16.064,16.0166,16.064,86822.0
2020-10-28 12:35:00,16.94,16.95,16.9,16.9,87419.0,16.064,16.0735,16.0261,16.0261,87419.0
2020-10-28 12:40:00,16.91,16.92,16.87,16.9,234379.0,16.0356,16.0451,15.9977,16.0261,234379.0
2020-10-28 12:45:00,16.9,16.92,16.86,16.89,127933.0,16.0261,16.0451,15.9882,16.0166,127933.0
2020-10-28 12:50:00,16.89,16.92,16.87,16.92,218873.0,16.0166,16.0451,15.9977,16.0451,218873.0
2020-10-28 12:55:00,16.91,16.93,16.89,16.91,163247.0,16.0356,16.0546,16.0166,16.0356,163247.0
2020-10-28 13:00:00,16.91,16.92,16.86,16.9,261387.0,16.0356,16.0451,15.9882,16.0261,261387.0
2020-10-28 13:05:00,16.91,16.91,16.86,16.89,176280.0,16.0356,16.0356,15.9882,16.0166,176280.0
2020-10-28 13:10:00,16.89,16.89,16.83,16.84,278120.0,16.0166,16.0166,15.9597,15.9692,278120.0
2020-10-28 13:15:00,16.85,16.86,16.73,16.79,429397.0,15.9787,15.9882,15.8649,15.9218,429397.0
2020-10-28 13:20:00,16.79,16.84,16.78,16.84,147127.0,15.9218,15.9692,15.9123,15.9692,147127.0
2020-10-28 13:25:00,16.84,16.86,16.82,16.86,103146.0,15.9692,15.9882,15.9503,15.9882,103146.0
2020-10-28 13:30:00,16.86,16.88,16.82,16.88,144042.0,15.9882,16.0071,15.9503,16.0071,144042.0
2020-10-28 13:35:00,16.88,16.95,16.88,16.92,119297.0,16.0071,16.0735,16.0071,16.0451,119297.0
2020-10-28 13:40:00,16.91,16.92,16.87,16.9,141662.0,16.0356,16.0451,15.9977,16.0261,141662.0
2020-10-28 13:45:00,16.89,16.97,16.89,16.95,123319.0,16.0166,16.0925,16.0166,16.0735,123319.0
2020-10-28 13:50:00,16.94,17.0,16.94,16.98,110384.0,16.064,16.1209,16.064,16.102,110384.0
2020-10-28 13:55:00,16.98,17.02,16.98,17.0,122427.0,16.102,16.1399,16.102,16.1209,122427.0
2020-10-28 14:00:00,17.0,17.02,16.96,16.98,141480.0,16.1209,16.1399,16.083,16.102,141480.0
2020-10-28 14:05:00,16.98,17.02,16.98,17.0,48729.0,16.102,16.1399,16.102,16.1209,48729.0
2020-10-28 14:10:00,16.99,17.0,16.94,16.95,165750.0,16.1115,16.1209,16.064,16.0735,165750.0
2020-10-28 14:15:00,16.95,16.96,16.91,16.96,99925.0,16.0735,16.083,16.0356,16.083,99925.0
2020-10-28 14:20:00,16.95,17.01,16.95,17.01,179642.0,16.0735,16.1304,16.0735,16.1304,179642.0
2020-10-28 14:25:00,17.01,17.02,16.98,16.99,299017.0,16.1304,16.1399,16.102,16.1115,299017.0
2020-10-28 14:30:00,16.99,17.02,16.95,16.98,254172.0,16.1115,16.1399,16.0735,16.102,254172.0
2020-10-28 14:35:00,16.98,16.99,16.9,16.92,565432.0,16.102,16.1115,16.0261,16.0451,565432.0
2020-10-28 14:40:00,16.92,16.94,16.89,16.9,303562.0,16.0451,16.064,16.0166,16.0261,303562.0
2020-10-28 14:45:00,16.9,16.92,16.83,16.86,705669.0,16.0261,16.0451,15.9597,15.9882,705669.0
2020-10-28 14:50:00,16.86,16.87,16.8,16.8,347067.0,15.9882,15.9977,15.9313,15.9313,347067.0
2020-10-28 14:55:00,16.8,16.86,16.78,16.84,490867.0,15.9313,15.9882,15.9123,15.9692,490867.0
2020-10-28 15:00:00,16.85,16.89,16.83,16.86,543243.0,15.9787,16.0166,15.9597,15.9882,543243.0
2020-10-28 15:05:00,16.85,16.87,16.81,16.87,451583.0,15.9787,15.9977,15.9408,15.9977,451583.0
2020-10-28 15:10:00,16.87,16.91,16.85,16.88,200479.0,15.9977,16.0356,15.9787,16.0071,200479.0
2020-10-28 15:15:00,16.88,16.89,16.85,16.87,176399.0,16.0071,16.0166,15.9787,15.9977,176399.0
2020-10-28 15:20:00,16.86,16.94,16.84,16.94,170757.0,15.9882,16.064,15.9692,16.064,170757.0
2020-10-28 15:25:00,16.93,16.97,16.92,16.96,209161.0,16.0546,16.0925,16.0451,16.083,209161.0
2020-10-28 15:30:00,16.96,17.0,16.94,16.98,236375.0,16.083,16.1209,16.064,16.102,236375.0
2020-10-28 15:35:00,16.98,16.99,16.92,16.94,262031.0,16.102,16.1115,16.0451,16.064,262031.0
2020-10-28 15:40:00,16.93,16.97,16.93,16.96,183718.0,16.0546,16.0925,16.0546,16.083,183718.0
2020-10-28 15:45:00,16.96,16.97,16.93,16.96,394432.0,16.083,16.0925,16.0546,16.083,394432.0
2020-10-28 15:50:00,16.96,16.99,16.92,16.93,468439.0,16.083,16.1115,16.0451,16.0546,468439.0
2020-10-28 15:55:00,16.94,16.94,16.83,16.87,1379663.0,16.064,16.064,15.9597,15.9977,1379663.0
2020-10-29 09:30:00,16.86,17.05,16.84,16.95,442427.0,15.9882,16.1684,15.9692,16.0735,442427.0
2020-10-29 09:35:00,16.95,16.98,16.84,16.88,361749.0,16.0735,16.102,15.9692,16.0071,361749.0
2020-10-29 09:40:00,16.88,16.99,16.81,16.98,409021.0,16.0071,16.1115,15.9408,16.102,409021.0
2020-10-29 09:45:00,16.98,17.14,16.97,17.07,456220.0,16.102,16.2537,16.0925,16.1873,456220.0
2020-10-29 09:50:00,17.08,17.16,17.06,17.16,222456.0,16.1968,16.2727,16.1778,16.2727,222456.0
2020-10-29 09:55:00,17.16,17.2,17.1,17.16,255035.0,16.2727,16.3106,16.2158,16.2727,255035.0
2020-10-29 10:00:00,17.16,17.24,17.11,17.21,361303.0,16.2727,16.3485,16.2253,16.3201,361303.0
2020-10-29 10:05:00,17.2,17.2,17.11,17.13,228893.0,16.3106,16.3106,16.2253,16.2442,228893.0
2020-10-29 10:10:00,17.13,17.17,17.07,17.09,226779.0,16.2442,16.2822,16.1873,16.2063,226779.0
2020-10-29 10:15:00,17.1,17.23,17.08,17.2,318520.0,16.2158,16.3391,16.1968,16.3106,318520.0
2020-10-29 10:20:00,17.21,17.31,17.18,17.28,271402.0,16.3201,16.4149,16.2916,16.3865,271402.0
2020-10-29 10:25:00,17.28,17.32,17.25,17.29,174455.0,16.3865,16.4244,16.358,16.3959,174455.0
2020-10-29 10:30:00,17.28,17.32,17.23,17.3,208824.0,16.3865,16.4244,16.3391,16.4054,208824.0
2020-10-29 10:35:00,17.29,17.35,17.28,17.34,308349.0,16.3959,16.4528,16.3865,16.4434,308349.0
2020-10-29 10:40:00,17.34,17.39,17.32,17.38,170153.0,16.4434,16.4908,16.4244,16.4813,170153.0
2020-10-29 10:45:00,17.38,17.41,17.3,17.37,216952.0,16.4813,16.5097,16.4054,16.4718,216952.0
2020-10-29 10:50:00,17.37,17.45,17.37,17.41,248837.0,16.4718,16.5477,16.4718,16.5097,248837.0
2020-10-29 10:55:00,17.41,17.48,17.38,17.47,200388.0,16.5097,16.5761,16.4813,16.5666,200388.0
2020-10-29 11:00:00,17.46,17.48,17.4,17.44,215562.0,16.5572,16.5761,16.5003,16.5382,215562.0
2020-10-29 11:05:00,17.44,17.46,17.37,17.38,255099.0,16.5382,16.5572,16.4718,16.4813,255099.0
2020-10-29 11:10:00,17.38,17.41,17.36,17.39,255265.0,16.4813,16.5097,16.4623,16.4908,255265.0
2020-10-29 11:15:00,17.39,17.4,17.37,17.39,169941.0,16.4908,16.5003,16.4718,16.4908,169941.0
2020-10-29 11:20:00,17.39,17.4,17.35,17.38,99050.0,16.4908,16.5003,16.4528,16.4813,99050.0
2020-10-29 11:25:00,17.39,17.43,17.36,17.36,105047.0,16.4908,16.5287,16.4623,16.4623,105047.0
2020-10-29 11:30:00,17.36,17.39,17.34,17.37,145480.0,16.4623,16.4908,16.4434,16.4718,145480.0
2020-10-29 11:35:00,17.37,17.39,17.32,17.37,108477.0,16.4718,16.4908,16.4244,16.4718,108477.0
2020-10-29 11:40:00,17.38,17.42,17.35,17.41,270525.0,16.4813,16.5192,16.4528,16.5097,270525.0
2020-10-29 11:45:00,17.41,17.42,17.37,17.41,156029.0,16.5097,16.5192,16.4718,16.5097,156029.0
2020-10-29 11:50:00,17.41,17.45,17.39,17.44,178738.0,16.5097,16.5477,16.4908,16.5382,178738.0
2020-10-29 11:55:00,17.45,17.48,17.41,17.43,150828.0,16.5477,16.5761,16.5097,16.5287,150828.0
2020-10-29 12:00:00,17.43,17.46,17.41,17.41,64184.0,16.5287,16.5572,16.5097,16.5097,64184.0
2020-10-29 12:05:00,17.41,17.44,17.4,17.42,119013.0,16.5097,16.5382,16.5003,16.5192,119013.0
2020-10-29 12:10:00,17.42,17.45,17.41,17.45,129760.0,16.5192,16.5477,16.5097,16.5477,129760.0
2020-10-29 12:15:00,17.45,17.48,17.44,17.47,105544.0,16.5477,16.5761,16.5382,16.5666,105544.0
2020-10-29 12:20:00,17.46,17.47,17.41,17.41,281899.0,16.5572,16.5666,16.5097,16.5097,281899.0
2020-10-29 12:25:00,17.41,17.44,17.39,17.39,115488.0,16.5097,16.5382,16.4908,16.4908,115488.0
2020-10-29 12:30:00,17.4,17.42,17.37,17.41,258065.0,16.5003,16.5192,16.4718,16.5097,258065.0
2020-10-29 12:35:00,17.41,17.46,17.39,17.45,89457.0,16.5097,16.5572,16.4908,16.5477,89457.0
2020-10-29 12:40:00,17.44,17.45,17.39,17.44,124798.0,16.5382,16.5477,16.4908,16.5382,124798.0
2020-10-29 12:45:00,17.44,17.45,17.42,17.43,77715.0,16.5382,16.5477,16.5192,16.5287,77715.0
2020-10-29 12:50:00,17.43,17.46,17.41,17.45,156662.0,16.5287,16.5572,16.5097,16.5477,156662.0
2020-10-29 12:55:00,17.44,17.44,17.39,17.41,53612.0,16.5382,16.5382,16.4908,16.5097,53612.0
2020-10-29 13:00:00,17.42,17.42,17.38,17.41,88043.0,16.5192,16.5192,16.4813,16.5097,88043.0
2020-10-29 13:05:00,17.42,17.43,17.37,17.38,78546.0,16.5192,16.5287,16.4718,16.4813,78546.0
2020-10-29 13:10:00,17.38,17.4,17.37,17.4,66693.0,16.4813,16.5003,16.4718,16.5003,66693.0
2020-10-29 13:15:00,17.41,17.41,17.35,17.36,207495.0,16.5097,16.5097,16.4528,16.4623,207495.0
2020-10-29 13:20:00,17.37,17.43,17.36,17.43,74084.0,16.4718,16.5287,16.4623,16.5287,74084.0
2020-10-29 13:25:00,17.42,17.45,17.41,17.45,102157.0,16.5192,16.5477,16.5097,16.5477,102157.0
2020-10-29 13:30:00,17.44,17.47,17.44,17.46,128904.0,16.5382,16.5666,16.5382,16.5572,128904.0
2020-10-29 13:35:00,17.45,17.46,17.42,17.42,51020.0,16.5477,16.5572,16.5192,16.5192,51020.0
2020-10-29 13:40:00,17.42,17.47,17.42,17.44,86156.0,16.5192,16.5666,16.5192,16.5382,86156.0
2020-10-29 13:45:00,17.45,17.46,17.42,17.43,59017.0,16.5477,16.5572,16.5192,16.5287,59017.0
2020-10-29 13:50:00,17.43,17.47,17.42,17.47,103630.0,16.5287,16.5666,16.5192,16.5666,103630.0
2020-10-29 13:55:00,17.47,17.47,17.41,17.42,140849.0,16.5666,16.5666,16.5097,16.5192,140849.0
2020-10-29 14:00:00,17.42,17.47,17.42,17.45,154949.0,16.5192,16.5666,16.5192,16.5477,154949.0
2020-10-29 14:05:00,17.44,17.47,17.43,17.46,101283.0,16.5382,16.5666,16.5287,16.5572,101283.0
2020-10-29 14:10:00,17.46,17.53,17.45,17.5,230411.0,16.5572,16.6235,16.5477,16.5951,230411.0
2020-10-29 14:15:00,17.5,17.55,17.5,17.54,163893.0,16.5951,16.6425,16.5951,16.633,163893.0
2020-10-29 14:20:00,17.53,17.56,17.51,17.53,177904.0,16.6235,16.652,16.6046,16.6235,177904.0
2020-10-29 14:25:00,17.53,17.57,17.51,17.56,176060.0,16.6235,16.6615,16.6046,16.652,176060.0
2020-10-29 14:30:00,17.57,17.61,17.55,17.61,155175.0,16.6615,16.6994,16.6425,16.6994,155175.0
2020-10-29 14:35:00,17.61,17.61,17.53,17.55,123409.0,16.6994,16.6994,16.6235,16.6425,123409.0
2020-10-29 14:40:00,17.55,17.57,17.54,17.55,140554.0,16.6425,16.6615,16.633,16.6425,140554.0
2020-10-29 14:45:00,17.55,17.58,17.53,17.58,178905.0,16.6425,16.671,16.6235,16.671,178905.0
2020-10-29 14:50:00,17.58,17.6,17.57,17.59,252813.0,16.671,16.6899,16.6615,16.6804,252813.0
2020-10-29 14:55:00,17.59,17.61,17.57,17.61,128794.0,16.6804,16.6994,16.6615,16.6994,128794.0
2020-10-29 15:00:00,17.61,17.66,17.59,17.64,189911.0,16.6994,16.7468,16.6804,16.7279,189911.0
2020-10-29 15:05:00,17.64,17.67,17.62,17.62,123778.0,16.7279,16.7563,16.7089,16.7089,123778.0
2020-10-29 15:10:00,17.63,17.63,17.59,17.61,120308.0,16.7184,16.7184,16.6804,16.6994,120308.0
2020-10-29 15:15:00,17.6,17.61,17.55,17.6,182763.0,16.6899,16.6994,16.6425,16.6899,182763.0
2020-10-29 15:20:00,17.59,17.62,17.58,17.6,177912.0,16.6804,16.7089,16.671,16.6899,177912.0
2020-10-29 15:25:00,17.6,17.63,17.57,17.6,202777.0,16.6899,16.7184,16.6615,16.6899,202777.0
2020-10-29 15:30:00,17.61,17.62,17.56,17.56,151624.0,16.6994,16.7089,16.652,16.652,151624.0
2020-10-29 15:35:00,17.56,17.57,17.5,17.54,237747.0,16.652,16.6615,16.5951,16.633,237747.0
2020-10-29 15:40:00,17.53,17.57,17.52,17.54,255208.0,16.6235,16.6615,16.6141,16.633,255208.0
2020-10-29 15:45:00,17.54,17.62,17.53,17.6,307426.0,16.633,16.7089,16.6235,16.6899,307426.0
2020-10-29 15:50:00,17.6,17.61,17.56,17.6,548984.0,16.6899,16.6994,16.652,16.6899,548984.0
2020-10-29 15:55:00,17.6,17.6,17.48,17.49,830652.0,16.6899,16.6899,16.5761,16.5856,830652.0
2020-10-30 09:30:00,17.37,17.55,17.34,17.42,328689.0,16.4718,16.6425,16.4434,16.5192,328689.0
2020-10-30 09:35:00,17.43,17.43,17.32,17.34,218590.0,16.5287,16.5287,16.4244,16.4434,218590.0
2020-10-30 09:40:00,17.33,17.34,17.21,17.23,248677.0,16.4339,16.4434,16.3201,16.3391,248677.0
2020-10-30 09:45:00,17.22,17.26,17.19,17.23,527616.0,16.3296,16.3675,16.3011,16.3391,527616.0
2020-10-30 09:50:00,17.22,17.31,17.2,17.3,153756.0,16.3296,16.4149,16.3106,16.4054,153756.0
2020-10-30 09:55:00,17.3,17.43,17.29,17.41,155417.0,16.4054,16.5287,16.3959,16.5097,155417.0
2020-10-30 10:00:00,17.4,17.41,17.33,17.39,107838.0,16.5003,16.5097,16.4339,16.4908,107838.0
2020-10-30 10:05:00,17.38,17.45,17.36,17.4,155761.0,16.4813,16.5477,16.4623,16.5003,155761.0
2020-10-30 10:10:00,17.39,17.41,17.29,17.31,103525.0,16.4908,16.5097,16.3959,16.4149,103525.0
2020-10-30 10:15:00,17.31,17.37,17.3,17.33,76437.0,16.4149,16.4718,16.4054,16.4339,76437.0
2020-10-30 10:20:00,17.34,17.35,17.29,17.3,53342.0,16.4434,16.4528,16.3959,16.4054,53342.0
2020-10-30 10:25:00,17.3,17.31,17.21,17.23,208329.0,16.4054,16.4149,16.3201,16.3391,208329.0
2020-10-30 10:30:00,17.22,17.26,17.2,17.22,186986.0,16.3296,16.3675,16.3106,16.3296,186986.0
2020-10-30 10:35:00,17.22,17.23,17.15,17.18,375755.0,16.3296,16.3391,16.2632,16.2916,375755.0
2020-10-30 10:40:00,17.18,17.19,17.07,17.08,187145.0,16.2916,16.3011,16.1873,16.1968,187145.0
2020-10-30 10:45:00,17.07,17.09,17.01,17.01,152867.0,16.1873,16.2063,16.1304,16.1304,152867.0
2020-10-30 10:50:00,17.01,17.09,16.97,17.09,230500.0,16.1304,16.2063,16.0925,16.2063,230500.0
2020-10-30 10:55:00,17.09,17.11,16.97,16.97,139331.0,16.2063,16.2253,16.0925,16.0925,139331.0
2020-10-30 11:00:00,16.96,17.14,16.96,17.11,172027.0,16.083,16.2537,16.083,16.2253,172027.0
2020-10-30 11:05:00,17.11,17.12,17.05,17.06,99740.0,16.2253,16.2347,16.1684,16.1778,99740.0
2020-10-30 11:10:00,17.05,17.19,17.04,17.19,120688.0,16.1684,16.3011,16.1589,16.3011,120688.0
2020-10-30 11:15:00,17.19,17.2,17.11,17.14,113358.0,16.3011,16.3106,16.2253,16.2537,113358.0
2020-10-30 11:20:00,17.13,17.21,17.12,17.21,98086.0,16.2442,16.3201,16.2347,16.3201,98086.0
2020-10-30 11:25:00,17.22,17.22,17.11,17.12,126999.0,16.3296,16.3296,16.2253,16.2347,126999.0
2020-10-30 11:30:00,17.11,17.15,17.1,17.14,87071.0,16.2253,16.2632,16.2158,16.2537,87071.0
2020-10-30 11:35:00,17.14,17.2,17.13,17.16,202777.0,16.2537,16.3106,16.2442,16.2727,202777.0
2020-10-30 11:40:00,17.16,17.17,17.1,17.13,105953.0,16.2727,16.2822,16.2158,16.2442,105953.0
2020-10-30 11:45:00,17.12,17.17,17.08,17.16,110171.0,16.2347,16.2822,16.1968,16.2727,110171.0
2020-10-30 11:50:00,17.16,17.18,17.13,17.17,72061.0,16.2727,16.2916,16.2442,16.2822,72061.0
2020-10-30 11:55:00,17.17,17.17,17.13,17.17,34023.0,16.2822,16.2822,16.2442,16.2822,34023.0
2020-10-30 12:00:00,17.16,17.24,17.15,17.23,76035.0,16.2727,16.3485,16.2632,16.3391,76035.0
2020-10-30 12:05:00,17.23,17.28,17.22,17.23,79579.0,16.3391,16.3865,16.3296,16.3391,79579.0
2020-10-30 12:10:00,17.24,17.24,17.2,17.23,65839.0,16.3485,16.3485,16.3106,16.3391,65839.0
2020-10-30 12:15:00,17.23,17.25,17.2,17.23,150416.0,16.3391,16.358,16.3106,16.3391,150416.0
2020-10-30 12:20:00,17.23,17.25,17.19,17.2,98074.0,16.3391,16.358,16.3011,16.3106,98074.0
2020-10-30 12:25:00,17.2,17.28,17.18,17.26,98881.0,16.3106,16.3865,16.2916,16.3675,98881.0
2020-10-30 12:30:00,17.26,17.27,17.2,17.21,112852.0,16.3675,16.377,16.3106,16.3201,112852.0
2020-10-30 12:35:00,17.22,17.23,17.18,17.21,79928.0,16.3296,16.3391,16.2916,16.3201,79928.0
2020-10-30 12:40:00,17.21,17.22,17.16,17.17,64737.0,16.3201,16.3296,16.2727,16.2822,64737.0
2020-10-30 12:45:00,17.17,17.22,17.16,17.21,55870.0,16.2822,16.3296,16.2727,16.3201,55870.0
2020-10-30 12:50:00,17.21,17.22,17.18,17.21,112663.0,16.3201,16.3296,16.2916,16.3201,112663.0
2020-10-30 12:55:00,17.2,17.22,17.17,17.19,95145.0,16.3106,16.3296,16.2822,16.3011,95145.0
2020-10-30 13:00:00,17.19,17.23,17.16,17.19,63836.0,16.3011,16.3391,16.2727,16.3011,63836.0
2020-10-30 13:05:00,17.18,17.19,17.16,17.17,46085.0,16.2916,16.3011,16.2727,16.2822,46085.0
2020-10-30 13:10:00,17.16,17.2,17.16,17.19,53644.0,16.2727,16.3106,16.2727,16.3011,53644.0
2020-10-30 13:15:00,17.18,17.22,17.15,17.2,93338.0,16.2916,16.3296,16.2632,16.3106,93338.0
2020-10-30 13:20:00,17.19,17.21,17.17,17.19,36739.0,16.3011,16.3201,16.2822,16.3011,36739.0
2020-10-30 13:25:00,17.19,17.24,17.17,17.23,48222.0,16.3011,16.3485,16.2822,16.3391,48222.0
2020-10-30 13:30:00,17.23,17.24,17.19,17.19,71836.0,16.3391,16.3485,16.3011,16.3011,71836.0
2020-10-30 13:35:00,17.19,17.19,17.13,17.17,117666.0,16.3011,16.3011,16.2442,16.2822,117666.0
2020-10-30 13:40:00,17.16,17.19,17.16,17.16,51785.0,16.2727,16.3011,16.2727,16.2727,51785.0
2020-10-30 13:45:00,17.16,17.25,17.16,17.25,100338.0,16.2727,16.358,16.2727,16.358,100338.0
2020-10-30 13:50:00,17.26,17.28,17.24,17.26,133173.0,16.3675,16.3865,16.3485,16.3675,133173.0
2020-10-30 13:55:00,17.26,17.31,17.25,17.28,65327.0,16.3675,16.4149,16.358,16.3865,65327.0
2020-10-30 14:00:00,17.28,17.32,17.26,17.32,113872.0,16.3865,16.4244,16.3675,16.4244,113872.0
2020-10-30 14:05:00,17.31,17.39,17.3,17.39,103264.0,16.4149,16.4908,16.4054,16.4908,103264.0
2020-10-30 14:10:00,17.39,17.39,17.3,17.3,131796.0,16.4908,16.4908,16.4054,16.4054,131796.0
2020-10-30 14:15:00,17.3,17.32,17.29,17.3,110512.0,16.4054,16.4244,16.3959,16.4054,110512.0
2020-10-30 14:20:00,17.29,17.3,17.25,17.26,102871.0,16.3959,16.4054,16.358,16.3675,102871.0
2020-10-30 14:25:00,17.26,17.27,17.19,17.22,186733.0,16.3675,16.377,16.3011,16.3296,186733.0
2020-10-30 14:30:00,17.21,17.22,17.17,17.19,155418.0,16.3201,16.3296,16.2822,16.3011,155418.0
2020-10-30 14:35:00,17.19,17.23,17.12,17.21,188886.0,16.3011,16.3391,16.2347,16.3201,188886.0
2020-10-30 14:40:00,17.21,17.23,17.17,17.17,259361.0,16.3201,16.3391,16.2822,16.2822,259361.0
2020-10-30 14:45:00,17.18,17.24,17.15,17.24,88307.0,16.2916,16.3485,16.2632,16.3485,88307.0
2020-10-30 14:50:00,17.23,17.23,17.2,17.22,37494.0,16.3391,16.3391,16.3106,16.3296,37494.0
2020-10-30 14:55:00,17.22,17.26,17.18,17.21,128145.0,16.3296,16.3675,16.2916,16.3201,128145.0
2020-10-30 15:00:00,17.21,17.22,17.15,17.19,140893.0,16.3201,16.3296,16.2632,16.3011,140893.0
2020-10-30 15:05:00,17.19,17.21,17.13,17.19,270664.0,16.3011,16.3201,16.2442,16.3011,270664.0
2020-10-30 15:10:00,17.19,17.25,17.18,17.23,122482.0,16.3011,16.358,16.2916,16.3391,122482.0
2020-10-30 15:15:00,17.22,17.24,17.19,17.21,205488.0,16.3296,16.3485,16.3011,16.3201,205488.0
2020-10-30 15:20:00,17.21,17.24,17.2,17.22,134137.0,16.3201,16.3485,16.3106,16.3296,134137.0
2020-10-30 15:25:00,17.23,17.23,17.17,17.18,140390.0,16.3391,16.3391,16.2822,16.2916,140390.0
2020-10-30 15:30:00,17.18,17.19,17.14,17.15,164430.0,16.2916,16.3011,16.2537,16.2632,164430.0
2020-10-30 15:35:00,17.15,17.2,17.14,17.2,153376.0,16.2632,16.3106,16.2537,16.3106,153376.0
2020-10-30 15:40:00,17.2,17.26,17.18,17.25,196931.0,16.3106,16.3675,16.2916,16.358,196931.0
2020-10-30 15:45:00,17.26,17.29,17.25,17.25,550125.0,16.3675,16.3959,16.358,16.358,550125.0
2020-10-30 15:50:00,17.25,17.29,17.22,17.28,401577.0,16.358,16.3959,16.3296,16.3865,401577.0
2020-10-30 15:55:00,17.28,17.35,17.25,17.35,921620.0,16.3865,16.4528,16.358,16.4528,921620.0
2020-11-02 09:30:00,17.71,17.84,17.63,17.68,560121.0,16.7942,16.9175,16.7184,16.7658,560121.0
2020-11-02 09:35:00,17.67,17.81,17.66,17.71,396362.0,16.7563,16.8891,16.7468,16.7942,396362.0
2020-11-02 09:40:00,17.7,17.7,17.61,17.63,112666.0,16.7847,16.7847,16.6994,16.7184,112666.0
2020-11-02 09:45:00,17.64,17.72,17.63,17.71,264186.0,16.7279,16.8037,16.7184,16.7942,264186.0
2020-11-02 09:50:00,17.7,17.85,17.67,17.81,240518.0,16.7847,16.927,16.7563,16.8891,240518.0
2020-11-02 09:55:00,17.81,17.83,17.75,17.79,108390.0,16.8891,16.908,16.8322,16.8701,108390.0
2020-11-02 10:00:00,17.78,17.84,17.76,17.82,176236.0,16.8606,16.9175,16.8416,16.8985,176236.0
2020-11-02 10:05:00,17.82,17.88,17.79,17.8,235365.0,16.8985,16.9554,16.8701,16.8796,235365.0
2020-11-02 10:10:00,17.81,17.94,17.81,17.94,199751.0,16.8891,17.0123,16.8891,17.0123,199751.0
2020-11-02 10:15:00,17.93,17.96,17.89,17.93,180531.0,17.0029,17.0313,16.9649,17.0029,180531.0
2020-11-02 10:20:00,17.93,17.95,17.88,17.92,190364.0,17.0029,17.0218,16.9554,16.9934,190364.0
2020-11-02 10:25:00,17.93,17.98,17.91,17.95,155606.0,17.0029,17.0503,16.9839,17.0218,155606.0
2020-11-02 10:30:00,17.95,17.96,17.88,17.91,154547.0,17.0218,17.0313,16.9554,16.9839,154547.0
2020-11-02 10:35:00,17.91,17.92,17.86,17.87,146120.0,16.9839,16.9934,16.9365,16.946,146120.0
2020-11-02 10:40:00,17.87,17.9,17.86,17.87,98316.0,16.946,16.9744,16.9365,16.946,98316.0
2020-11-02 10:45:00,17.87,17.94,17.86,17.93,117772.0,16.946,17.0123,16.9365,17.0029,117772.0
2020-11-02 10:50:00,17.93,17.95,17.89,17.94,82127.0,17.0029,17.0218,16.9649,17.0123,82127.0
2020-11-02 10:55:00,17.95,18.0,17.93,17.99,236648.0,17.0218,17.0692,17.0029,17.0598,236648.0
2020-11-02 11:00:00,17.99,18.0,17.96,17.98,270348.0,17.0598,17.0692,17.0313,17.0503,270348.0
2020-11-02 11:05:00,17.99,18.06,17.97,18.05,365439.0,17.0598,17.1261,17.0408,17.1166,365439.0
2020-11-02 11:10:00,18.06,18.07,18.03,18.03,143372.0,17.1261,17.1356,17.0977,17.0977,143372.0
2020-11-02 11:15:00,18.04,18.07,18.01,18.03,232725.0,17.1072,17.1356,17.0787,17.0977,232725.0
2020-11-02 11:20:00,18.03,18.04,18.0,18.02,358021.0,17.0977,17.1072,17.0692,17.0882,358021.0
2020-11-02 11:25:00,18.02,18.1,18.01,18.1,291644.0,17.0882,17.1641,17.0787,17.1641,291644.0
2020-11-02 11:30:00,18.1,18.12,18.08,18.09,304843.0,17.1641,17.183,17.1451,17.1546,304843.0
2020-11-02 11:35:00,18.09,18.11,18.02,18.04,157534.0,17.1546,17.1735,17.0882,17.1072,157534.0
2020-11-02 11:40:00,18.04,18.09,18.03,18.09,99852.0,17.1072,17.1546,17.0977,17.1546,99852.0
2020-11-02 11:45:00,18.08,18.14,18.07,18.13,121515.0,17.1451,17.202,17.1356,17.1925,121515.0
2020-11-02 11:50:00,18.14,18.16,18.13,18.15,115181.0,17.202,17.221,17.1925,17.2115,115181.0
2020-11-02 11:55:00,18.15,18.17,18.13,18.13,97479.0,17.2115,17.2304,17.1925,17.1925,97479.0
2020-11-02 12:00:00,18.14,18.16,18.08,18.15,172576.0,17.202,17.221,17.1451,17.2115,172576.0
2020-11-02 12:05:00,18.16,18.18,18.15,18.16,159964.0,17.221,17.2399,17.2115,17.221,159964.0
2020-11-02 12:10:00,18.16,18.17,18.11,18.14,169547.0,17.221,17.2304,17.1735,17.202,169547.0
2020-11-02 12:15:00,18.13,18.17,18.11,18.12,140019.0,17.1925,17.2304,17.1735,17.183,140019.0
2020-11-02 12:20:00,18.12,18.15,18.11,18.13,91678.0,17.183,17.2115,17.1735,17.1925,91678.0
2020-11-02 12:25:00,18.13,18.15,18.12,18.14,157796.0,17.1925,17.2115,17.183,17.202,157796.0
2020-11-02 12:30:00,18.15,18.16,18.12,18.14,81526.0,17.2115,17.221,17.183,17.202,81526.0
2020-11-02 12:35:00,18.14,18.16,18.1,18.1,89703.0,17.202,17.221,17.1641,17.1641,89703.0
2020-11-02 12:40:00,18.1,18.11,18.04,18.04,111235.0,17.1641,17.1735,17.1072,17.1072,111235.0
2020-11-02 12:45:00,18.04,18.05,17.97,18.0,128667.0,17.1072,17.1166,17.0408,17.0692,128667.0
2020-11-02 12:50:00,18.0,18.06,17.98,18.04,166904.0,17.0692,17.1261,17.0503,17.1072,166904.0
2020-11-02 12:55:00,18.04,18.08,18.04,18.07,66773.0,17.1072,17.1451,17.1072,17.1356,66773.0
2020-11-02 13:00:00,18.07,18.07,18.0,18.02,90886.0,17.1356,17.1356,17.0692,17.0882,90886.0
2020-11-02 13:05:00,18.02,18.02,17.98,17.99,113388.0,17.0882,17.0882,17.0503,17.0598,113388.0
2020-11-02 13:10:00,18.0,18.02,17.97,18.01,53926.0,17.0692,17.0882,17.0408,17.0787,53926.0
2020-11-02 13:15:00,18.01,18.01,17.96,17.96,72723.0,17.0787,17.0787,17.0313,17.0313,72723.0
2020-11-02 13:20:00,17.97,18.0,17.95,17.98,113816.0,17.0408,17.0692,17.0218,17.0503,113816.0
2020-11-02 13:25:00,17.98,18.0,17.96,18.0,204019.0,17.0503,17.0692,17.0313,17.0692,204019.0
2020-11-02 13:30:00,18.0,18.03,17.98,18.03,99695.0,17.0692,17.0977,17.0503,17.0977,99695.0
2020-11-02 13:35:00,18.04,18.04,17.97,17.98,76992.0,17.1072,17.1072,17.0408,17.0503,76992.0
2020-11-02 13:40:00,17.98,18.04,17.98,18.04,50436.0,17.0503,17.1072,17.0503,17.1072,50436.0
2020-11-02 13:45:00,18.03,18.05,18.03,18.04,52136.0,17.0977,17.1166,17.0977,17.1072,52136.0
2020-11-02 13:50:00,18.04,18.05,17.96,17.98,162038.0,17.1072,17.1166,17.0313,17.0503,162038.0
2020-11-02 13:55:00,17.98,17.99,17.97,17.98,64384.0,17.0503,17.0598,17.0408,17.0503,64384.0
2020-11-02 14:00:00,17.98,18.02,17.97,18.02,79747.0,17.0503,17.0882,17.0408,17.0882,79747.0
2020-11-02 14:05:00,18.01,18.05,18.01,18.04,65540.0,17.0787,17.1166,17.0787,17.1072,65540.0
2020-11-02 14:10:00,18.04,18.08,18.02,18.04,107972.0,17.1072,17.1451,17.0882,17.1072,107972.0
2020-11-02 14:15:00,18.03,18.05,18.0,18.05,152204.0,17.0977,17.1166,17.0692,17.1166,152204.0
2020-11-02 14:20:00,18.04,18.13,18.04,18.12,127643.0,17.1072,17.1925,17.1072,17.183,127643.0
2020-11-02 14:25:00,18.11,18.15,18.1,18.14,98169.0,17.1735,17.2115,17.1641,17.202,98169.0
2020-11-02 14:30:00,18.14,18.17,18.13,18.14,89213.0,17.202,17.2304,17.1925,17.202,89213.0
2020-11-02 14:35:00,18.14,18.18,18.14,18.16,91020.0,17.202,17.2399,17.202,17.221,91020.0
2020-11-02 14:40:00,18.16,18.19,18.15,18.18,135424.0,17.221,17.2494,17.2115,17.2399,135424.0
2020-11-02 14:45:00,18.18,18.22,18.16,18.16,136021.0,17.2399,17.2779,17.221,17.221,136021.0
2020-11-02 14:50:00,18.16,18.17,18.13,18.14,69051.0,17.221,17.2304,17.1925,17.202,69051.0
2020-11-02 14:55:00,18.13,18.18,18.13,18.18,79081.0,17.1925,17.2399,17.1925,17.2399,79081.0
2020-11-02 15:00:00,18.18,18.21,18.17,18.2,142896.0,17.2399,17.2684,17.2304,17.2589,142896.0
2020-11-02 15:05:00,18.2,18.21,18.17,18.19,97883.0,17.2589,17.2684,17.2304,17.2494,97883.0
2020-11-02 15:10:00,18.19,18.21,18.18,18.2,96891.0,17.2494,17.2684,17.2399,17.2589,96891.0
2020-11-02 15:15:00,18.2,18.23,18.19,18.23,128192.0,17.2589,17.2873,17.2494,17.2873,128192.0
2020-11-02 15:20:00,18.23,18.23,18.21,18.23,105229.0,17.2873,17.2873,17.2684,17.2873,105229.0
2020-11-02 15:25:00,18.23,18.24,18.2,18.23,146524.0,17.2873,17.2968,17.2589,17.2873,146524.0
2020-11-02 15:30:00,18.23,18.25,18.2,18.21,184633.0,17.2873,17.3063,17.2589,17.2684,184633.0
2020-11-02 15:35:00,18.21,18.21,18.15,18.18,150854.0,17.2684,17.2684,17.2115,17.2399,150854.0
2020-11-02 15:40:00,18.17,18.18,18.12,18.12,125537.0,17.2304,17.2399,17.183,17.183,125537.0
2020-11-02 15:45:00,18.12,18.22,18.12,18.21,388777.0,17.183,17.2779,17.183,17.2684,388777.0
2020-11-02 15:50:00,18.21,18.22,18.18,18.21,389640.0,17.2684,17.2779,17.2399,17.2684,389640.0
2020-11-02 15:55:00,18.21,18.24,18.18,18.23,914436.0,17.2684,17.2968,17.2399,17.2873,914436.0
2020-11-03 09:30:00,18.52,18.58,18.45,18.53,717465.0,17.5623,17.6192,17.496,17.5718,717465.0
2020-11-03 09:35:00,18.53,18.58,18.46,18.53,544168.0,17.5718,17.6192,17.5054,17.5718,544168.0
2020-11-03 09:40:00,18.54,18.58,18.47,18.51,511162.0,17.5813,17.6192,17.5149,17.5529,511162.0
2020-11-03 09:45:00,18.51,18.62,18.5,18.61,574265.0,17.5529,17.6572,17.5434,17.6477,574265.0
2020-11-03 09:50:00,18.61,18.84,18.59,18.84,1324744.0,17.6477,17.8658,17.6287,17.8658,1324744.0
2020-11-03 09:55:00,18.84,18.93,18.78,18.89,1519344.0,17.8658,17.9511,17.8089,17.9132,1519344.0
2020-11-03 10:00:00,18.89,19.02,18.89,19.02,1020994.0,17.9132,18.0365,17.9132,18.0365,1020994.0
2020-11-03 10:05:00,19.02,19.02,18.93,18.94,625924.0,18.0365,18.0365,17.9511,17.9606,625924.0
2020-11-03 10:10:00,18.94,18.97,18.8,18.82,351954.0,17.9606,17.9891,17.8279,17.8468,351954.0
2020-11-03 10:15:00,18.82,18.85,18.8,18.82,367028.0,17.8468,17.8753,17.8279,17.8468,367028.0
2020-11-03 10:20:00,18.83,18.84,18.76,18.77,256488.0,17.8563,17.8658,17.7899,17.7994,256488.0
2020-11-03 10:25:00,18.76,18.77,18.73,18.74,177047.0,17.7899,17.7994,17.7615,17.771,177047.0
2020-11-03 10:30:00,18.73,18.78,18.72,18.75,308186.0,17.7615,17.8089,17.752,17.7805,308186.0
2020-11-03 10:35:00,18.76,18.82,18.73,18.79,218960.0,17.7899,17.8468,17.7615,17.8184,218960.0
2020-11-03 10:40:00,18.8,18.81,18.73,18.78,322526.0,17.8279,17.8374,17.7615,17.8089,322526.0
2020-11-03 10:45:00,18.78,18.86,18.74,18.78,392237.0,17.8089,17.8848,17.771,17.8089,392237.0
2020-11-03 10:50:00,18.79,18.82,18.77,18.78,181332.0,17.8184,17.8468,17.7994,17.8089,181332.0
2020-11-03 10:55:00,18.78,18.83,18.76,18.8,256011.0,17.8089,17.8563,17.7899,17.8279,256011.0
2020-11-03 11:00:00,18.8,18.81,18.74,18.76,147593.0,17.8279,17.8374,17.771,17.7899,147593.0
2020-11-03 11:05:00,18.76,18.77,18.68,18.71,292530.0,17.7899,17.7994,17.7141,17.7425,292530.0
2020-11-03 11:10:00,18.7,18.72,18.68,18.7,87523.0,17.733,17.752,17.7141,17.733,87523.0
2020-11-03 11:15:00,18.7,18.71,18.67,18.68,103920.0,17.733,17.7425,17.7046,17.7141,103920.0
2020-11-03 11:20:00,18.68,18.7,18.66,18.67,87475.0,17.7141,17.733,17.6951,17.7046,87475.0
2020-11-03 11:25:00,18.67,18.67,18.56,18.61,370340.0,17.7046,17.7046,17.6003,17.6477,370340.0
2020-11-03 11:30:00,18.61,18.63,18.56,18.57,91282.0,17.6477,17.6667,17.6003,17.6098,91282.0
2020-11-03 11:35:00,18.57,18.59,18.55,18.59,93686.0,17.6098,17.6287,17.5908,17.6287,93686.0
2020-11-03 11:40:00,18.59,18.61,18.55,18.61,154666.0,17.6287,17.6477,17.5908,17.6477,154666.0
2020-11-03 11:45:00,18.61,18.64,18.6,18.62,129825.0,17.6477,17.6761,17.6382,17.6572,129825.0
2020-11-03 11:50:00,18.62,18.64,18.61,18.62,111002.0,17.6572,17.6761,17.6477,17.6572,111002.0
2020-11-03 11:55:00,18.62,18.64,18.59,18.63,114569.0,17.6572,17.6761,17.6287,17.6667,114569.0
2020-11-03 12:00:00,18.64,18.65,18.58,18.6,95972.0,17.6761,17.6856,17.6192,17.6382,95972.0
2020-11-03 12:05:00,18.59,18.63,18.59,18.61,66464.0,17.6287,17.6667,17.6287,17.6477,66464.0
2020-11-03 12:10:00,18.62,18.67,18.61,18.66,70463.0,17.6572,17.7046,17.6477,17.6951,70463.0
2020-11-03 12:15:00,18.65,18.66,18.6,18.61,66412.0,17.6856,17.6951,17.6382,17.6477,66412.0
2020-11-03 12:20:00,18.62,18.65,18.61,18.65,101188.0,17.6572,17.6856,17.6477,17.6856,101188.0
2020-11-03 12:25:00,18.64,18.69,18.64,18.68,94945.0,17.6761,17.7236,17.6761,17.7141,94945.0
2020-11-03 12:30:00,18.68,18.7,18.67,18.69,173349.0,17.7141,17.733,17.7046,17.7236,173349.0
2020-11-03 12:35:00,18.7,18.75,18.69,18.73,167276.0,17.733,17.7805,17.7236,17.7615,167276.0
2020-11-03 12:40:00,18.73,18.76,18.71,18.74,169172.0,17.7615,17.7899,17.7425,17.771,169172.0
2020-11-03 12:45:00,18.75,18.75,18.71,18.73,166046.0,17.7805,17.7805,17.7425,17.7615,166046.0
2020-11-03 12:50:00,18.73,18.74,18.69,18.71,131240.0,17.7615,17.771,17.7236,17.7425,131240.0
2020-11-03 12:55:00,18.71,18.71,18.67,18.71,92577.0,17.7425,17.7425,17.7046,17.7425,92577.0
2020-11-03 13:00:00,18.71,18.74,18.7,18.72,97996.0,17.7425,17.771,17.733,17.752,97996.0
2020-11-03 13:05:00,18.73,18.73,18.69,18.7,61787.0,17.7615,17.7615,17.7236,17.733,61787.0
2020-11-03 13:10:00,18.7,18.72,18.69,18.71,73072.0,17.733,17.752,17.7236,17.7425,73072.0
2020-11-03 13:15:00,18.71,18.72,18.68,18.71,78080.0,17.7425,17.752,17.7141,17.7425,78080.0
2020-11-03 13:20:00,18.7,18.76,18.69,18.75,157831.0,17.733,17.7899,17.7236,17.7805,157831.0
2020-11-03 13:25:00,18.74,18.76,18.71,18.76,91401.0,17.771,17.7899,17.7425,17.7899,91401.0
2020-11-03 13:30:00,18.76,18.81,18.75,18.78,357011.0,17.7899,17.8374,17.7805,17.8089,357011.0
2020-11-03 13:35:00,18.78,18.79,18.73,18.75,151053.0,17.8089,17.8184,17.7615,17.7805,151053.0
2020-11-03 13:40:00,18.75,18.75,18.72,18.75,69531.0,17.7805,17.7805,17.752,17.7805,69531.0
2020-11-03 13:45:00,18.75,18.76,18.72,18.73,54299.0,17.7805,17.7899,17.752,17.7615,54299.0
2020-11-03 13:50:00,18.72,18.76,18.72,18.76,129536.0,17.752,17.7899,17.752,17.7899,129536.0
2020-11-03 13:55:00,18.75,18.76,18.71,18.73,95443.0,17.7805,17.7899,17.7425,17.7615,95443.0
2020-11-03 14:00:00,18.73,18.81,18.73,18.76,582408.0,17.7615,17.8374,17.7615,17.7899,582408.0
2020-11-03 14:05:00,18.75,18.78,18.73,18.76,304229.0,17.7805,17.8089,17.7615,17.7899,304229.0
2020-11-03 14:10:00,18.76,18.85,18.75,18.84,194633.0,17.7899,17.8753,17.7805,17.8658,194633.0
2020-11-03 14:15:00,18.84,18.84,18.8,18.8,133444.0,17.8658,17.8658,17.8279,17.8279,133444.0
2020-11-03 14:20:00,18.8,18.82,18.75,18.75,201802.0,17.8279,17.8468,17.7805,17.7805,201802.0
2020-11-03 14:25:00,18.75,18.79,18.75,18.78,155991.0,17.7805,17.8184,17.7805,17.8089,155991.0
2020-11-03 14:30:00,18.78,18.82,18.77,18.81,154403.0,17.8089,17.8468,17.7994,17.8374,154403.0
2020-11-03 14:35:00,18.8,18.81,18.77,18.78,82056.0,17.8279,17.8374,17.7994,17.8089,82056.0
2020-11-03 14:40:00,18.78,18.8,18.77,18.8,150055.0,17.8089,17.8279,17.7994,17.8279,150055.0
2020-11-03 14:45:00,18.8,18.8,18.77,18.78,150151.0,17.8279,17.8279,17.7994,17.8089,150151.0
2020-11-03 14:50:00,18.78,18.78,18.76,18.77,160289.0,17.8089,17.8089,17.7899,17.7994,160289.0
2020-11-03 14:55:00,18.77,18.79,18.75,18.77,174524.0,17.7994,17.8184,17.7805,17.7994,174524.0
2020-11-03 15:00:00,18.78,18.78,18.73,18.73,245357.0,17.8089,17.8089,17.7615,17.7615,245357.0
2020-11-03 15:05:00,18.73,18.76,18.72,18.76,74612.0,17.7615,17.7899,17.752,17.7899,74612.0
2020-11-03 15:10:00,18.76,18.8,18.76,18.77,127635.0,17.7899,17.8279,17.7899,17.7994,127635.0
2020-11-03 15:15:00,18.77,18.81,18.77,18.8,122548.0,17.7994,17.8374,17.7994,17.8279,122548.0
2020-11-03 15:20:00,18.8,18.81,18.73,18.76,184712.0,17.8279,17.8374,17.7615,17.7899,184712.0
2020-11-03 15:25:00,18.76,18.81,18.76,18.81,115767.0,17.7899,17.8374,17.7899,17.8374,115767.0
2020-11-03 15:30:00,18.81,18.83,18.8,18.83,213118.0,17.8374,17.8563,17.8279,17.8563,213118.0
2020-11-03 15:35:00,18.82,18.84,18.79,18.82,322010.0,17.8468,17.8658,17.8184,17.8468,322010.0
2020-11-03 15:40:00,18.81,18.87,18.81,18.84,263563.0,17.8374,17.8942,17.8374,17.8658,263563.0
2020-11-03 15:45:00,18.84,18.88,18.83,18.88,339382.0,17.8658,17.9037,17.8563,17.9037,339382.0
2020-11-03 15:50:00,18.87,18.9,18.84,18.89,452890.0,17.8942,17.9227,17.8658,17.9132,452890.0
2020-11-03 15:55:00,18.89,18.89,18.76,18.76,893440.0,17.9132,17.9132,17.7899,17.7899,893440.0
2020-11-04 09:30:00,18.45,18.45,17.86,17.89,1226838.0,17.496,17.496,16.9365,16.9649,1226838.0
2020-11-04 09:35:00,17.88,17.92,17.58,17.6,833418.0,16.9554,16.9934,16.671,16.6899,833418.0
2020-11-04 09:40:00,17.6,17.91,17.6,17.88,588367.0,16.6899,16.9839,16.6899,16.9554,588367.0
2020-11-04 09:45:00,17.88,18.1,17.85,18.05,384041.0,16.9554,17.1641,16.927,17.1166,384041.0
2020-11-04 09:50:00,18.05,18.08,17.97,17.98,277483.0,17.1166,17.1451,17.0408,17.0503,277483.0
2020-11-04 09:55:00,17.98,18.22,17.96,18.22,317050.0,17.0503,17.2779,17.0313,17.2779,317050.0
2020-11-04 10:00:00,18.21,18.25,18.12,18.15,262542.0,17.2684,17.3063,17.183,17.2115,262542.0
2020-11-04 10:05:00,18.15,18.27,18.13,18.26,264806.0,17.2115,17.3253,17.1925,17.3158,264806.0
2020-11-04 10:10:00,18.26,18.35,18.22,18.32,245621.0,17.3158,17.4011,17.2779,17.3727,245621.0
2020-11-04 10:15:00,18.33,18.47,18.3,18.45,495949.0,17.3822,17.5149,17.3537,17.496,495949.0
2020-11-04 10:20:00,18.44,18.51,18.44,18.48,363899.0,17.4865,17.5529,17.4865,17.5244,363899.0
2020-11-04 10:25:00,18.48,18.49,18.41,18.42,234976.0,17.5244,17.5339,17.458,17.4675,234976.0
2020-11-04 10:30:00,18.43,18.54,18.4,18.52,200758.0,17.477,17.5813,17.4486,17.5623,200758.0
2020-11-04 10:35:00,18.52,18.53,18.4,18.41,177112.0,17.5623,17.5718,17.4486,17.458,177112.0
2020-11-04 10:40:00,18.41,18.46,18.41,18.44,142555.0,17.458,17.5054,17.458,17.4865,142555.0
2020-11-04 10:45:00,18.44,18.49,18.39,18.48,220099.0,17.4865,17.5339,17.4391,17.5244,220099.0
2020-11-04 10:50:00,18.49,18.6,18.47,18.55,269017.0,17.5339,17.6382,17.5149,17.5908,269017.0
2020-11-04 10:55:00,18.54,18.58,18.49,18.52,146585.0,17.5813,17.6192,17.5339,17.5623,146585.0
2020-11-04 11:00:00,18.51,18.53,18.42,18.43,192195.0,17.5529,17.5718,17.4675,17.477,192195.0
2020-11-04 11:05:00,18.43,18.44,18.35,18.36,168828.0,17.477,17.4865,17.4011,17.4106,168828.0
2020-11-04 11:10:00,18.36,18.36,18.25,18.3,251692.0,17.4106,17.4106,17.3063,17.3537,251692.0
2020-11-04 11:15:00,18.3,18.34,18.27,18.34,125341.0,17.3537,17.3917,17.3253,17.3917,125341.0
2020-11-04 11:20:00,18.34,18.37,18.3,18.35,126481.0,17.3917,17.4201,17.3537,17.4011,126481.0
2020-11-04 11:25:00,18.35,18.36,18.31,18.32,123050.0,17.4011,17.4106,17.3632,17.3727,123050.0
2020-11-04 11:30:00,18.32,18.38,18.28,18.29,192398.0,17.3727,17.4296,17.3348,17.3442,192398.0
2020-11-04 11:35:00,18.3,18.33,18.25,18.27,273605.0,17.3537,17.3822,17.3063,17.3253,273605.0
2020-11-04 11:40:00,18.28,18.31,18.25,18.3,103488.0,17.3348,17.3632,17.3063,17.3537,103488.0
2020-11-04 11:45:00,18.31,18.32,18.23,18.29,136297.0,17.3632,17.3727,17.2873,17.3442,136297.0
2020-11-04 11:50:00,18.29,18.31,18.27,18.3,112593.0,17.3442,17.3632,17.3253,17.3537,112593.0
2020-11-04 11:55:00,18.3,18.33,18.27,18.27,145189.0,17.3537,17.3822,17.3253,17.3253,145189.0
2020-11-04 12:00:00,18.27,18.31,18.26,18.29,147286.0,17.3253,17.3632,17.3158,17.3442,147286.0
2020-11-04 12:05:00,18.3,18.33,18.28,18.31,117788.0,17.3537,17.3822,17.3348,17.3632,117788.0
2020-11-04 12:10:00,18.3,18.31,18.24,18.24,110696.0,17.3537,17.3632,17.2968,17.2968,110696.0
2020-11-04 12:15:00,18.24,18.27,18.21,18.26,137555.0,17.2968,17.3253,17.2684,17.3158,137555.0
2020-11-04 12:20:00,18.25,18.3,18.24,18.29,122639.0,17.3063,17.3537,17.2968,17.3442,122639.0
2020-11-04 12:25:00,18.29,18.29,18.24,18.25,130791.0,17.3442,17.3442,17.2968,17.3063,130791.0
2020-11-04 12:30:00,18.25,18.25,18.18,18.21,207768.0,17.3063,17.3063,17.2399,17.2684,207768.0
2020-11-04 12:35:00,18.2,18.21,18.17,18.2,135504.0,17.2589,17.2684,17.2304,17.2589,135504.0
2020-11-04 12:40:00,18.2,18.2,18.13,18.14,288398.0,17.2589,17.2589,17.1925,17.202,288398.0
2020-11-04 12:45:00,18.15,18.15,18.09,18.11,289855.0,17.2115,17.2115,17.1546,17.1735,289855.0
2020-11-04 12:50:00,18.1,18.11,18.06,18.09,149325.0,17.1641,17.1735,17.1261,17.1546,149325.0
2020-11-04 12:55:00,18.09,18.13,18.08,18.12,141554.0,17.1546,17.1925,17.1451,17.183,141554.0
2020-11-04 13:00:00,18.12,18.12,18.04,18.05,341495.0,17.183,17.183,17.1072,17.1166,341495.0
2020-11-04 13:05:00,18.05,18.06,17.99,18.02,812794.0,17.1166,17.1261,17.0598,17.0882,812794.0
2020-11-04 13:10:00,18.01,18.03,17.98,17.98,177322.0,17.0787,17.0977,17.0503,17.0503,177322.0
2020-11-04 13:15:00,17.98,18.02,17.97,18.0,182362.0,17.0503,17.0882,17.0408,17.0692,182362.0
2020-11-04 13:20:00,18.0,18.01,17.97,17.99,86597.0,17.0692,17.0787,17.0408,17.0598,86597.0
2020-11-04 13:25:00,17.99,17.99,17.95,17.97,128147.0,17.0598,17.0598,17.0218,17.0408,128147.0
2020-11-04 13:30:00,17.97,18.0,17.96,17.99,112031.0,17.0408,17.0692,17.0313,17.0598,112031.0
2020-11-04 13:35:00,18.0,18.0,17.89,17.91,221155.0,17.0692,17.0692,16.9649,16.9839,221155.0
2020-11-04 13:40:00,17.9,17.91,17.81,17.87,390781.0,16.9744,16.9839,16.8891,16.946,390781.0
2020-11-04 13:45:00,17.87,17.89,17.86,17.89,198960.0,16.946,16.9649,16.9365,16.9649,198960.0
2020-11-04 13:50:00,17.89,17.92,17.86,17.92,206805.0,16.9649,16.9934,16.9365,16.9934,206805.0
2020-11-04 13:55:00,17.92,17.95,17.9,17.95,197001.0,16.9934,17.0218,16.9744,17.0218,197001.0
2020-11-04 14:00:00,17.95,17.99,17.89,17.9,192288.0,17.0218,17.0598,16.9649,16.9744,192288.0
2020-11-04 14:05:00,17.9,17.94,17.87,17.89,144054.0,16.9744,17.0123,16.946,16.9649,144054.0
2020-11-04 14:10:00,17.88,17.89,17.83,17.85,303614.0,16.9554,16.9649,16.908,16.927,303614.0
2020-11-04 14:15:00,17.85,17.85,17.79,17.83,274580.0,16.927,16.927,16.8701,16.908,274580.0
2020-11-04 14:20:00,17.83,17.87,17.8,17.85,197071.0,16.908,16.946,16.8796,16.927,197071.0
2020-11-04 14:25:00,17.85,17.85,17.8,17.8,196401.0,16.927,16.927,16.8796,16.8796,196401.0
2020-11-04 14:30:00,17.81,17.94,17.8,17.91,269500.0,16.8891,17.0123,16.8796,16.9839,269500.0
2020-11-04 14:35:00,17.91,17.93,17.88,17.89,95150.0,16.9839,17.0029,16.9554,16.9649,95150.0
2020-11-04 14:40:00,17.89,17.9,17.84,17.86,183012.0,16.9649,16.9744,16.9175,16.9365,183012.0
2020-11-04 14:45:00,17.86,17.86,17.84,17.85,101859.0,16.9365,16.9365,16.9175,16.927,101859.0
2020-11-04 14:50:00,17.85,17.94,17.85,17.91,125403.0,16.927,17.0123,16.927,16.9839,125403.0
2020-11-04 14:55:00,17.91,17.94,17.9,17.94,89511.0,16.9839,17.0123,16.9744,17.0123,89511.0
2020-11-04 15:00:00,17.94,17.96,17.9,17.91,201545.0,17.0123,17.0313,16.9744,16.9839,201545.0
2020-11-04 15:05:00,17.9,17.92,17.87,17.89,136483.0,16.9744,16.9934,16.946,16.9649,136483.0
2020-11-04 15:10:00,17.89,17.9,17.86,17.88,109516.0,16.9649,16.9744,16.9365,16.9554,109516.0
2020-11-04 15:15:00,17.88,17.88,17.83,17.83,178559.0,16.9554,16.9554,16.908,16.908,178559.0
2020-11-04 15:20:00,17.84,17.87,17.83,17.87,132908.0,16.9175,16.946,16.908,16.946,132908.0
2020-11-04 15:25:00,17.86,17.89,17.84,17.88,167550.0,16.9365,16.9649,16.9175,16.9554,167550.0
2020-11-04 15:30:00,17.88,17.98,17.87,17.98,281403.0,16.9554,17.0503,16.946,17.0503,281403.0
2020-11-04 15:35:00,17.98,18.02,17.96,17.98,266593.0,17.0503,17.0882,17.0313,17.0503,266593.0
2020-11-04 15:40:00,17.98,18.02,17.97,18.01,212014.0,17.0503,17.0882,17.0408,17.0787,212014.0
2020-11-04 15:45:00,18.01,18.06,17.99,18.03,375557.0,17.0787,17.1261,17.0598,17.0977,375557.0
2020-11-04 15:50:00,18.03,18.12,18.02,18.09,451372.0,17.0977,17.183,17.0882,17.1546,451372.0
2020-11-04 15:55:00,18.09,18.09,17.97,18.0,1068399.0,17.1546,17.1546,17.0408,17.0692,1068399.0
2020-11-05 09:30:00,18.54,18.79,18.51,18.77,684606.0,17.5813,17.8184,17.5529,17.7994,684606.0
2020-11-05 09:35:00,18.76,18.88,18.74,18.82,505743.0,17.7899,17.9037,17.771,17.8468,505743.0
2020-11-05 09:40:00,18.83,18.95,18.8,18.92,380098.0,17.8563,17.9701,17.8279,17.9417,380098.0
2020-11-05 09:45:00,18.93,19.05,18.93,18.96,560638.0,17.9511,18.0649,17.9511,17.9796,560638.0
2020-11-05 09:50:00,18.95,19.01,18.91,18.91,243241.0,17.9701,18.027,17.9322,17.9322,243241.0
2020-11-05 09:55:00,18.91,18.94,18.83,18.84,270396.0,17.9322,17.9606,17.8563,17.8658,270396.0
2020-11-05 10:00:00,18.84,18.87,18.78,18.78,318530.0,17.8658,17.8942,17.8089,17.8089,318530.0
2020-11-05 10:05:00,18.78,18.83,18.7,18.75,370882.0,17.8089,17.8563,17.733,17.7805,370882.0
2020-11-05 10:10:00,18.75,18.94,18.74,18.94,369957.0,17.7805,17.9606,17.771,17.9606,369957.0
2020-11-05 10:15:00,18.94,18.98,18.92,18.97,169791.0,17.9606,17.9986,17.9417,17.9891,169791.0
2020-11-05 10:20:00,18.96,19.01,18.94,18.99,257642.0,17.9796,18.027,17.9606,18.008,257642.0
2020-11-05 10:25:00,19.0,19.0,18.89,18.89,191045.0,18.0175,18.0175,17.9132,17.9132,191045.0
2020-11-05 10:30:00,18.89,18.96,18.87,18.93,111833.0,17.9132,17.9796,17.8942,17.9511,111833.0
2020-11-05 10:35:00,18.92,18.95,18.84,18.86,142028.0,17.9417,17.9701,17.8658,17.8848,142028.0
2020-11-05 10:40:00,18.86,18.94,18.85,18.9,122185.0,17.8848,17.9606,17.8753,17.9227,122185.0
2020-11-05 10:45:00,18.91,18.95,18.89,18.91,128657.0,17.9322,17.9701,17.9132,17.9322,128657.0
2020-11-05 10:50:00,18.9,18.91,18.87,18.89,115606.0,17.9227,17.9322,17.8942,17.9132,115606.0
2020-11-05 10:55:00,18.89,18.96,18.88,18.96,119499.0,17.9132,17.9796,17.9037,17.9796,119499.0
2020-11-05 11:00:00,18.96,18.97,18.92,18.93,72925.0,17.9796,17.9891,17.9417,17.9511,72925.0
2020-11-05 11:05:00,18.93,18.93,18.88,18.9,134999.0,17.9511,17.9511,17.9037,17.9227,134999.0
2020-11-05 11:10:00,18.9,18.96,18.86,18.93,218555.0,17.9227,17.9796,17.8848,17.9511,218555.0
2020-11-05 11:15:00,18.94,19.01,18.91,18.97,155358.0,17.9606,18.027,17.9322,17.9891,155358.0
2020-11-05 11:20:00,18.97,19.01,18.96,18.98,133636.0,17.9891,18.027,17.9796,17.9986,133636.0
2020-11-05 11:25:00,18.99,19.0,18.95,18.98,95071.0,18.008,18.0175,17.9701,17.9986,95071.0
2020-11-05 11:30:00,18.98,18.99,18.94,18.94,124089.0,17.9986,18.008,17.9606,17.9606,124089.0
2020-11-05 11:35:00,18.94,19.0,18.92,19.0,100207.0,17.9606,18.0175,17.9417,18.0175,100207.0
2020-11-05 11:40:00,18.99,19.04,18.98,19.02,492393.0,18.008,18.0555,17.9986,18.0365,492393.0
2020-11-05 11:45:00,19.03,19.07,18.99,19.02,340103.0,18.046,18.0839,18.008,18.0365,340103.0
2020-11-05 11:50:00,19.02,19.07,18.97,18.98,273264.0,18.0365,18.0839,17.9891,17.9986,273264.0
2020-11-05 11:55:00,18.99,18.99,18.93,18.94,363200.0,18.008,18.008,17.9511,17.9606,363200.0
2020-11-05 12:00:00,18.95,18.95,18.91,18.94,134241.0,17.9701,17.9701,17.9322,17.9606,134241.0
2020-11-05 12:05:00,18.94,18.95,18.91,18.94,123493.0,17.9606,17.9701,17.9322,17.9606,123493.0
2020-11-05 12:10:00,18.94,18.95,18.93,18.95,47047.0,17.9606,17.9701,17.9511,17.9701,47047.0
2020-11-05 12:15:00,18.95,18.95,18.92,18.95,57087.0,17.9701,17.9701,17.9417,17.9701,57087.0
2020-11-05 12:20:00,18.94,18.95,18.92,18.95,271196.0,17.9606,17.9701,17.9417,17.9701,271196.0
2020-11-05 12:25:00,18.94,18.95,18.92,18.93,109527.0,17.9606,17.9701,17.9417,17.9511,109527.0
2020-11-05 12:30:00,18.94,18.95,18.92,18.93,108370.0,17.9606,17.9701,17.9417,17.9511,108370.0
2020-11-05 12:35:00,18.93,18.96,18.93,18.95,353715.0,17.9511,17.9796,17.9511,17.9701,353715.0
2020-11-05 12:40:00,18.94,18.96,18.92,18.95,118701.0,17.9606,17.9796,17.9417,17.9701,118701.0
2020-11-05 12:45:00,18.95,18.96,18.93,18.95,207818.0,17.9701,17.9796,17.9511,17.9701,207818.0
2020-11-05 12:50:00,18.95,18.96,18.93,18.94,129822.0,17.9701,17.9796,17.9511,17.9606,129822.0
2020-11-05 12:55:00,18.94,18.96,18.93,18.95,91088.0,17.9606,17.9796,17.9511,17.9701,91088.0
2020-11-05 13:00:00,18.95,18.99,18.94,18.96,500464.0,17.9701,18.008,17.9606,17.9796,500464.0
2020-11-05 13:05:00,18.96,18.96,18.92,18.92,80884.0,17.9796,17.9796,17.9417,17.9417,80884.0
2020-11-05 13:10:00,18.92,18.95,18.88,18.89,129857.0,17.9417,17.9701,17.9037,17.9132,129857.0
2020-11-05 13:15:00,18.89,18.89,18.84,18.89,152890.0,17.9132,17.9132,17.8658,17.9132,152890.0
2020-11-05 13:20:00,18.89,18.93,18.88,18.89,148771.0,17.9132,17.9511,17.9037,17.9132,148771.0
2020-11-05 13:25:00,18.89,18.91,18.86,18.86,84019.0,17.9132,17.9322,17.8848,17.8848,84019.0
2020-11-05 13:30:00,18.87,18.87,18.83,18.85,188235.0,17.8942,17.8942,17.8563,17.8753,188235.0
2020-11-05 13:35:00,18.85,18.89,18.84,18.89,85971.0,17.8753,17.9132,17.8658,17.9132,85971.0
2020-11-05 13:40:00,18.89,18.94,18.87,18.93,98225.0,17.9132,17.9606,17.8942,17.9511,98225.0
2020-11-05 13:45:00,18.93,18.95,18.91,18.92,69070.0,17.9511,17.9701,17.9322,17.9417,69070.0
2020-11-05 13:50:00,18.92,18.95,18.89,18.91,102745.0,17.9417,17.9701,17.9132,17.9322,102745.0
2020-11-05 13:55:00,18.9,18.91,18.88,18.91,95142.0,17.9227,17.9322,17.9037,17.9322,95142.0
2020-11-05 14:00:00,18.91,18.91,18.89,18.91,117405.0,17.9322,17.9322,17.9132,17.9322,117405.0
2020-11-05 14:05:00,18.9,18.91,18.88,18.9,69964.0,17.9227,17.9322,17.9037,17.9227,69964.0
2020-11-05 14:10:00,18.89,18.91,18.87,18.88,85468.0,17.9132,17.9322,17.8942,17.9037,85468.0
2020-11-05 14:15:00,18.89,18.92,18.88,18.89,71406.0,17.9132,17.9417,17.9037,17.9132,71406.0
2020-11-05 14:20:00,18.89,18.94,18.87,18.94,81129.0,17.9132,17.9606,17.8942,17.9606,81129.0
2020-11-05 14:25:00,18.94,18.95,18.93,18.94,104502.0,17.9606,17.9701,17.9511,17.9606,104502.0
2020-11-05 14:30:00,18.94,18.95,18.91,18.93,84833.0,17.9606,17.9701,17.9322,17.9511,84833.0
2020-11-05 14:35:00,18.93,18.95,18.91,18.93,110386.0,17.9511,17.9701,17.9322,17.9511,110386.0
2020-11-05 14:40:00,18.93,18.95,18.91,18.94,144009.0,17.9511,17.9701,17.9322,17.9606,144009.0
2020-11-05 14:45:00,18.94,18.95,18.92,18.94,94118.0,17.9606,17.9701,17.9417,17.9606,94118.0
2020-11-05 14:50:00,18.95,18.95,18.9,18.94,104715.0,17.9701,17.9701,17.9227,17.9606,104715.0
2020-11-05 14:55:00,18.94,18.95,18.89,18.91,164345.0,17.9606,17.9701,17.9132,17.9322,164345.0
2020-11-05 15:00:00,18.91,18.94,18.91,18.94,144710.0,17.9322,17.9606,17.9322,17.9606,144710.0
2020-11-05 15:05:00,18.94,18.95,18.91,18.93,91649.0,17.9606,17.9701,17.9322,17.9511,91649.0
2020-11-05 15:10:00,18.93,18.95,18.9,18.9,112753.0,17.9511,17.9701,17.9227,17.9227,112753.0
2020-11-05 15:15:00,18.91,18.93,18.89,18.91,164158.0,17.9322,17.9511,17.9132,17.9322,164158.0
2020-11-05 15:20:00,18.91,18.94,18.9,18.91,110265.0,17.9322,17.9606,17.9227,17.9322,110265.0
2020-11-05 15:25:00,18.92,18.94,18.88,18.89,174866.0,17.9417,17.9606,17.9037,17.9132,174866.0
2020-11-05 15:30:00,18.89,18.9,18.8,18.82,305953.0,17.9132,17.9227,17.8279,17.8468,305953.0
2020-11-05 15:35:00,18.82,18.84,18.8,18.8,169203.0,17.8468,17.8658,17.8279,17.8279,169203.0
2020-11-05 15:40:00,18.8,18.85,18.8,18.83,183457.0,17.8279,17.8753,17.8279,17.8563,183457.0
2020-11-05 15:45:00,18.82,18.84,18.79,18.82,252463.0,17.8468,17.8658,17.8184,17.8468,252463.0
2020-11-05 15:50:00,18.82,18.87,18.82,18.86,294329.0,17.8468,17.8942,17.8468,17.8848,294329.0
2020-11-05 15:55:00,18.86,18.87,18.81,18.82,780932.0,17.8848,17.8942,17.8374,17.8468,780932.0
2020-11-06 09:30:00,19.14,19.25,19.12,19.16,672830.0,18.1503,18.2546,18.1313,18.1693,672830.0
2020-11-06 09:35:00,19.16,19.24,19.06,19.07,486110.0,18.1693,18.2451,18.0744,18.0839,486110.0
2020-11-06 09:40:00,19.07,19.16,19.03,19.15,735884.0,18.0839,18.1693,18.046,18.1598,735884.0
2020-11-06 09:45:00,19.15,19.32,19.15,19.24,483810.0,18.1598,18.321,18.1598,18.2451,483810.0
2020-11-06 09:50:00,19.24,19.25,19.16,19.21,337183.0,18.2451,18.2546,18.1693,18.2167,337183.0
2020-11-06 09:55:00,19.2,19.23,19.15,19.19,263614.0,18.2072,18.2356,18.1598,18.1977,263614.0
2020-11-06 10:00:00,19.19,19.34,19.19,19.32,342688.0,18.1977,18.3399,18.1977,18.321,342688.0
2020-11-06 10:05:00,19.32,19.4,19.31,19.35,605662.0,18.321,18.3968,18.3115,18.3494,605662.0
2020-11-06 10:10:00,19.35,19.42,19.32,19.34,430855.0,18.3494,18.4158,18.321,18.3399,430855.0
2020-11-06 10:15:00,19.34,19.39,19.24,19.31,417203.0,18.3399,18.3874,18.2451,18.3115,417203.0
2020-11-06 10:20:00,19.32,19.36,19.26,19.35,334590.0,18.321,18.3589,18.2641,18.3494,334590.0
2020-11-06 10:25:00,19.35,19.38,19.31,19.34,195289.0,18.3494,18.3779,18.3115,18.3399,195289.0
2020-11-06 10:30:00,19.34,19.36,19.31,19.32,267496.0,18.3399,18.3589,18.3115,18.321,267496.0
2020-11-06 10:35:00,19.31,19.36,19.29,19.3,210372.0,18.3115,18.3589,18.2925,18.302,210372.0
2020-11-06 10:40:00,19.29,19.29,19.22,19.24,519192.0,18.2925,18.2925,18.2261,18.2451,519192.0
2020-11-06 10:45:00,19.23,19.29,19.21,19.28,274365.0,18.2356,18.2925,18.2167,18.283,274365.0
2020-11-06 10:50:00,19.28,19.35,19.25,19.32,171327.0,18.283,18.3494,18.2546,18.321,171327.0
2020-11-06 10:55:00,19.31,19.33,19.12,19.17,271419.0,18.3115,18.3305,18.1313,18.1787,271419.0
2020-11-06 11:00:00,19.17,19.28,19.17,19.25,271148.0,18.1787,18.283,18.1787,18.2546,271148.0
2020-11-06 11:05:00,19.24,19.3,19.22,19.25,394838.0,18.2451,18.302,18.2261,18.2546,394838.0
2020-11-06 11:10:00,19.24,19.25,19.18,19.18,210860.0,18.2451,18.2546,18.1882,18.1882,210860.0
2020-11-06 11:15:00,19.18,19.23,19.13,19.21,220860.0,18.1882,18.2356,18.1408,18.2167,220860.0
2020-11-06 11:20:00,19.21,19.25,19.17,19.25,217932.0,18.2167,18.2546,18.1787,18.2546,217932.0
2020-11-06 11:25:00,19.23,19.26,19.2,19.24,179570.0,18.2356,18.2641,18.2072,18.2451,179570.0
2020-11-06 11:30:00,19.24,19.25,19.2,19.23,91680.0,18.2451,18.2546,18.2072,18.2356,91680.0
2020-11-06 11:35:00,19.23,19.25,19.22,19.23,121769.0,18.2356,18.2546,18.2261,18.2356,121769.0
2020-11-06 11:40:00,19.23,19.25,19.18,19.21,112378.0,18.2356,18.2546,18.1882,18.2167,112378.0
2020-11-06 11:45:00,19.21,19.25,19.2,19.25,171409.0,18.2167,18.2546,18.2072,18.2546,171409.0
2020-11-06 11:50:00,19.25,19.31,19.22,19.27,610223.0,18.2546,18.3115,18.2261,18.2736,610223.0
2020-11-06 11:55:00,19.26,19.27,19.21,19.24,192634.0,18.2641,18.2736,18.2167,18.2451,192634.0
2020-11-06 12:00:00,19.24,19.27,19.23,19.24,203515.0,18.2451,18.2736,18.2356,18.2451,203515.0
2020-11-06 12:05:00,19.25,19.26,19.23,19.25,205853.0,18.2546,18.2641,18.2356,18.2546,205853.0
2020-11-06 12:10:00,19.25,19.26,19.2,19.21,162217.0,18.2546,18.2641,18.2072,18.2167,162217.0
2020-11-06 12:15:00,19.2,19.22,19.13,19.14,142344.0,18.2072,18.2261,18.1408,18.1503,142344.0
2020-11-06 12:20:00,19.14,19.16,19.1,19.14,99574.0,18.1503,18.1693,18.1124,18.1503,99574.0
2020-11-06 12:25:00,19.14,19.14,19.07,19.13,93713.0,18.1503,18.1503,18.0839,18.1408,93713.0
2020-11-06 12:30:00,19.13,19.15,19.12,19.13,40784.0,18.1408,18.1598,18.1313,18.1408,40784.0
2020-11-06 12:35:00,19.13,19.14,19.07,19.08,132687.0,18.1408,18.1503,18.0839,18.0934,132687.0
2020-11-06 12:40:00,19.09,19.09,19.03,19.05,240044.0,18.1029,18.1029,18.046,18.0649,240044.0
2020-11-06 12:45:00,19.04,19.09,19.03,19.07,55307.0,18.0555,18.1029,18.046,18.0839,55307.0
2020-11-06 12:50:00,19.07,19.1,19.07,19.09,101288.0,18.0839,18.1124,18.0839,18.1029,101288.0
2020-11-06 12:55:00,19.08,19.09,19.04,19.07,52047.0,18.0934,18.1029,18.0555,18.0839,52047.0
2020-11-06 13:00:00,19.07,19.14,19.06,19.14,64181.0,18.0839,18.1503,18.0744,18.1503,64181.0
2020-11-06 13:05:00,19.14,19.14,19.07,19.08,49919.0,18.1503,18.1503,18.0839,18.0934,49919.0
2020-11-06 13:10:00,19.09,19.1,19.07,19.08,46899.0,18.1029,18.1124,18.0839,18.0934,46899.0
2020-11-06 13:15:00,19.08,19.1,19.07,19.1,51846.0,18.0934,18.1124,18.0839,18.1124,51846.0
2020-11-06 13:20:00,19.09,19.1,19.06,19.08,99392.0,18.1029,18.1124,18.0744,18.0934,99392.0
2020-11-06 13:25:00,19.08,19.13,19.08,19.11,116112.0,18.0934,18.1408,18.0934,18.1218,116112.0
2020-11-06 13:30:00,19.1,19.12,19.08,19.11,60655.0,18.1124,18.1313,18.0934,18.1218,60655.0
2020-11-06 13:35:00,19.11,19.13,19.1,19.13,49413.0,18.1218,18.1408,18.1124,18.1408,49413.0
2020-11-06 13:40:00,19.13,19.15,19.12,19.12,33614.0,18.1408,18.1598,18.1313,18.1313,33614.0
2020-11-06 13:45:00,19.13,19.17,19.12,19.14,100755.0,18.1408,18.1787,18.1313,18.1503,100755.0
2020-11-06 13:50:00,19.14,19.19,19.13,19.16,70567.0,18.1503,18.1977,18.1408,18.1693,70567.0
2020-11-06 13:55:00,19.16,19.19,19.15,19.18,91919.0,18.1693,18.1977,18.1598,18.1882,91919.0
2020-11-06 14:00:00,19.18,19.19,19.11,19.12,101897.0,18.1882,18.1977,18.1218,18.1313,101897.0
2020-11-06 14:05:00,19.12,19.17,19.1,19.16,150125.0,18.1313,18.1787,18.1124,18.1693,150125.0
2020-11-06 14:10:00,19.16,19.17,19.13,19.16,92892.0,18.1693,18.1787,18.1408,18.1693,92892.0
2020-11-06 14:15:00,19.16,19.17,19.13,19.14,82423.0,18.1693,18.1787,18.1408,18.1503,82423.0
2020-11-06 14:20:00,19.14,19.18,19.14,19.14,84629.0,18.1503,18.1882,18.1503,18.1503,84629.0
2020-11-06 14:25:00,19.14,19.17,19.13,19.16,89999.0,18.1503,18.1787,18.1408,18.1693,89999.0
2020-11-06 14:30:00,19.16,19.19,19.14,19.16,121808.0,18.1693,18.1977,18.1503,18.1693,121808.0
2020-11-06 14:35:00,19.16,19.19,19.15,19.16,71769.0,18.1693,18.1977,18.1598,18.1693,71769.0
2020-11-06 14:40:00,19.16,19.17,19.13,19.16,107235.0,18.1693,18.1787,18.1408,18.1693,107235.0
2020-11-06 14:45:00,19.16,19.16,19.12,19.14,72484.0,18.1693,18.1693,18.1313,18.1503,72484.0
2020-11-06 14:50:00,19.14,19.17,19.14,19.14,78187.0,18.1503,18.1787,18.1503,18.1503,78187.0
2020-11-06 14:55:00,19.14,19.18,19.14,19.18,96794.0,18.1503,18.1882,18.1503,18.1882,96794.0
2020-11-06 15:00:00,19.18,19.18,19.13,19.15,81047.0,18.1882,18.1882,18.1408,18.1598,81047.0
2020-11-06 15:05:00,19.15,19.16,19.1,19.14,166651.0,18.1598,18.1693,18.1124,18.1503,166651.0
2020-11-06 15:10:00,19.13,19.16,19.12,19.16,60251.0,18.1408,18.1693,18.1313,18.1693,60251.0
2020-11-06 15:15:00,19.16,19.16,19.12,19.14,94914.0,18.1693,18.1693,18.1313,18.1503,94914.0
2020-11-06 15:20:00,19.14,19.14,19.11,19.12,73681.0,18.1503,18.1503,18.1218,18.1313,73681.0
2020-11-06 15:25:00,19.13,19.17,19.11,19.16,86254.0,18.1408,18.1787,18.1218,18.1693,86254.0
2020-11-06 15:30:00,19.16,19.19,19.15,19.19,101050.0,18.1693,18.1977,18.1598,18.1977,101050.0
2020-11-06 15:35:00,19.19,19.2,19.18,19.2,96747.0,18.1977,18.2072,18.1882,18.2072,96747.0
2020-11-06 15:40:00,19.2,19.21,19.18,19.21,143159.0,18.2072,18.2167,18.1882,18.2167,143159.0
2020-11-06 15:45:00,19.21,19.23,19.2,19.23,397935.0,18.2167,18.2356,18.2072,18.2356,397935.0
2020-11-06 15:50:00,19.23,19.24,19.17,19.17,237069.0,18.2356,18.2451,18.1787,18.1787,237069.0
2020-11-06 15:55:00,19.18,19.18,19.1,19.13,540992.0,18.1882,18.1882,18.1124,18.1408,540992.0
2020-11-09 09:30:00,20.85,21.0,20.72,20.97,1880155.0,19.7719,19.9141,19.6486,19.8857,1880155.0
2020-11-09 09:35:00,20.97,21.29,20.46,20.55,1803981.0,19.8857,20.1891,19.402,19.4874,1803981.0
2020-11-09 09:40:00,20.55,20.99,20.52,20.99,940699.0,19.4874,19.9046,19.4589,19.9046,940699.0
2020-11-09 09:45:00,20.99,21.01,20.8,20.8,967938.0,19.9046,19.9236,19.7244,19.7244,967938.0
2020-11-09 09:50:00,20.8,20.81,20.67,20.73,837220.0,19.7244,19.7339,19.6012,19.6581,837220.0
2020-11-09 09:55:00,20.73,20.76,20.56,20.57,601160.0,19.6581,19.6865,19.4969,19.5063,601160.0
2020-11-09 10:00:00,20.57,20.76,20.54,20.74,706356.0,19.5063,19.6865,19.4779,19.6676,706356.0
2020-11-09 10:05:00,20.74,20.77,20.6,20.64,458863.0,19.6676,19.696,19.5348,19.5727,458863.0
2020-11-09 10:10:00,20.63,20.65,20.54,20.6,511340.0,19.5632,19.5822,19.4779,19.5348,511340.0
2020-11-09 10:15:00,20.6,20.71,20.59,20.65,340124.0,19.5348,19.6391,19.5253,19.5822,340124.0
2020-11-09 10:20:00,20.64,20.66,20.38,20.4,625212.0,19.5727,19.5917,19.3262,19.3451,625212.0
2020-11-09 10:25:00,20.4,20.41,20.27,20.28,592088.0,19.3451,19.3546,19.2219,19.2313,592088.0
2020-11-09 10:30:00,20.27,20.3,19.98,20.11,886648.0,19.2219,19.2503,18.9469,19.0701,886648.0
2020-11-09 10:35:00,20.1,20.12,19.9,19.92,492836.0,19.0606,19.0796,18.871,18.89,492836.0
2020-11-09 10:40:00,19.93,19.97,19.86,19.89,581817.0,18.8994,18.9374,18.8331,18.8615,581817.0
2020-11-09 10:45:00,19.9,19.92,19.74,19.81,557234.0,18.871,18.89,18.7193,18.7856,557234.0
2020-11-09 10:50:00,19.82,19.89,19.75,19.82,314096.0,18.7951,18.8615,18.7287,18.7951,314096.0
2020-11-09 10:55:00,19.82,19.82,19.71,19.77,313516.0,18.7951,18.7951,18.6908,18.7477,313516.0
2020-11-09 11:00:00,19.78,19.87,19.73,19.74,342251.0,18.7572,18.8425,18.7098,18.7193,342251.0
2020-11-09 11:05:00,19.75,19.87,19.69,19.86,315589.0,18.7287,18.8425,18.6718,18.8331,315589.0
2020-11-09 11:10:00,19.87,19.88,19.76,19.79,207788.0,18.8425,18.852,18.7382,18.7667,207788.0
2020-11-09 11:15:00,19.79,19.89,19.77,19.84,265469.0,18.7667,18.8615,18.7477,18.8141,265469.0
2020-11-09 11:20:00,19.84,19.87,19.79,19.82,249101.0,18.8141,18.8425,18.7667,18.7951,249101.0
2020-11-09 11:25:00,19.82,19.89,19.74,19.89,281585.0,18.7951,18.8615,18.7193,18.8615,281585.0
2020-11-09 11:30:00,19.9,19.9,19.7,19.71,410920.0,18.871,18.871,18.6813,18.6908,410920.0
2020-11-09 11:35:00,19.71,19.73,19.66,19.7,286977.0,18.6908,18.7098,18.6434,18.6813,286977.0
2020-11-09 11:40:00,19.7,19.82,19.68,19.72,417040.0,18.6813,18.7951,18.6624,18.7003,417040.0
2020-11-09 11:45:00,19.72,19.75,19.53,19.53,534724.0,18.7003,18.7287,18.5201,18.5201,534724.0
2020-11-09 11:50:00,19.53,19.61,19.51,19.58,212803.0,18.5201,18.596,18.5012,18.5675,212803.0
2020-11-09 11:55:00,19.58,19.63,19.56,19.57,209143.0,18.5675,18.6149,18.5486,18.5581,209143.0
2020-11-09 12:00:00,19.58,19.64,19.57,19.61,179219.0,18.5675,18.6244,18.5581,18.596,179219.0
2020-11-09 12:05:00,19.61,19.68,19.55,19.64,244185.0,18.596,18.6624,18.5391,18.6244,244185.0
2020-11-09 12:10:00,19.64,19.64,19.55,19.58,252103.0,18.6244,18.6244,18.5391,18.5675,252103.0
2020-11-09 12:15:00,19.58,19.59,19.55,19.57,169381.0,18.5675,18.577,18.5391,18.5581,169381.0
2020-11-09 12:20:00,19.56,19.66,19.55,19.66,182307.0,18.5486,18.6434,18.5391,18.6434,182307.0
2020-11-09 12:25:00,19.65,19.71,19.64,19.69,211682.0,18.6339,18.6908,18.6244,18.6718,211682.0
2020-11-09 12:30:00,19.69,19.69,19.61,19.62,195502.0,18.6718,18.6718,18.596,18.6055,195502.0
2020-11-09 12:35:00,19.61,19.66,19.58,19.65,336235.0,18.596,18.6434,18.5675,18.6339,336235.0
2020-11-09 12:40:00,19.64,19.68,19.61,19.63,231648.0,18.6244,18.6624,18.596,18.6149,231648.0
2020-11-09 12:45:00,19.63,19.68,19.62,19.66,312339.0,18.6149,18.6624,18.6055,18.6434,312339.0
2020-11-09 12:50:00,19.66,19.7,19.63,19.67,263845.0,18.6434,18.6813,18.6149,18.6529,263845.0
2020-11-09 12:55:00,19.67,19.73,19.66,19.71,225631.0,18.6529,18.7098,18.6434,18.6908,225631.0
2020-11-09 13:00:00,19.71,19.82,19.7,19.81,227375.0,18.6908,18.7951,18.6813,18.7856,227375.0
2020-11-09 13:05:00,19.81,19.87,19.8,19.87,153751.0,18.7856,18.8425,18.7762,18.8425,153751.0
2020-11-09 13:10:00,19.87,19.89,19.83,19.85,288163.0,18.8425,18.8615,18.8046,18.8236,288163.0
2020-11-09 13:15:00,19.85,19.87,19.79,19.84,206338.0,18.8236,18.8425,18.7667,18.8141,206338.0
2020-11-09 13:20:00,19.84,19.9,19.83,19.89,184585.0,18.8141,18.871,18.8046,18.8615,184585.0
2020-11-09 13:25:00,19.9,19.99,19.89,19.97,433539.0,18.871,18.9563,18.8615,18.9374,433539.0
2020-11-09 13:30:00,19.97,20.01,19.96,19.98,390916.0,18.9374,18.9753,18.9279,18.9469,390916.0
2020-11-09 13:35:00,19.98,20.01,19.96,19.96,666606.0,18.9469,18.9753,18.9279,18.9279,666606.0
2020-11-09 13:40:00,19.96,20.01,19.93,20.0,370171.0,18.9279,18.9753,18.8994,18.9658,370171.0
2020-11-09 13:45:00,20.0,20.15,19.99,20.15,1077506.0,18.9658,19.1081,18.9563,19.1081,1077506.0
2020-11-09 13:50:00,20.14,20.17,19.98,20.04,768652.0,19.0986,19.127,18.9469,19.0037,768652.0
2020-11-09 13:55:00,20.04,20.06,19.98,19.98,448163.0,19.0037,19.0227,18.9469,18.9469,448163.0
2020-11-09 14:00:00,19.98,20.02,19.92,19.96,256251.0,18.9469,18.9848,18.89,18.9279,256251.0
2020-11-09 14:05:00,19.96,19.97,19.93,19.95,215850.0,18.9279,18.9374,18.8994,18.9184,215850.0
2020-11-09 14:10:00,19.95,19.99,19.93,19.98,190611.0,18.9184,18.9563,18.8994,18.9469,190611.0
2020-11-09 14:15:00,19.97,20.01,19.96,19.96,322767.0,18.9374,18.9753,18.9279,18.9279,322767.0
2020-11-09 14:20:00,19.96,19.98,19.92,19.97,327362.0,18.9279,18.9469,18.89,18.9374,327362.0
2020-11-09 14:25:00,19.97,20.01,19.95,20.0,333307.0,18.9374,18.9753,18.9184,18.9658,333307.0
2020-11-09 14:30:00,19.99,20.0,19.96,19.96,277935.0,18.9563,18.9658,18.9279,18.9279,277935.0
2020-11-09 14:35:00,19.96,20.0,19.93,20.0,454607.0,18.9279,18.9658,18.8994,18.9658,454607.0
2020-11-09 14:40:00,20.0,20.01,19.93,19.94,332908.0,18.9658,18.9753,18.8994,18.9089,332908.0
2020-11-09 14:45:00,19.94,19.96,19.92,19.94,330607.0,18.9089,18.9279,18.89,18.9089,330607.0
2020-11-09 14:50:00,19.94,19.96,19.92,19.96,287910.0,18.9089,18.9279,18.89,18.9279,287910.0
2020-11-09 14:55:00,19.96,20.01,19.94,19.97,358723.0,18.9279,18.9753,18.9089,18.9374,358723.0
2020-11-09 15:00:00,19.96,20.0,19.95,20.0,172256.0,18.9279,18.9658,18.9184,18.9658,172256.0
2020-11-09 15:05:00,20.0,20.01,19.96,20.0,460979.0,18.9658,18.9753,18.9279,18.9658,460979.0
2020-11-09 15:10:00,20.0,20.01,19.97,19.98,206000.0,18.9658,18.9753,18.9374,18.9469,206000.0
2020-11-09 15:15:00,19.98,20.0,19.95,19.96,325963.0,18.9469,18.9658,18.9184,18.9279,325963.0
2020-11-09 15:20:00,19.96,20.0,19.91,20.0,336234.0,18.9279,18.9658,18.8805,18.9658,336234.0
2020-11-09 15:25:00,20.0,20.0,19.96,19.98,302735.0,18.9658,18.9658,18.9279,18.9469,302735.0
2020-11-09 15:30:00,19.99,20.0,19.95,20.0,467301.0,18.9563,18.9658,18.9184,18.9658,467301.0
2020-11-09 15:35:00,20.0,20.02,19.92,19.96,549780.0,18.9658,18.9848,18.89,18.9279,549780.0
2020-11-09 15:40:00,19.96,19.96,19.92,19.94,238154.0,18.9279,18.9279,18.89,18.9089,238154.0
2020-11-09 15:45:00,19.94,19.94,19.88,19.92,543994.0,18.9089,18.9089,18.852,18.89,543994.0
2020-11-09 15:50:00,19.92,19.93,19.83,19.88,568733.0,18.89,18.8994,18.8046,18.852,568733.0
2020-11-09 15:55:00,19.88,19.88,19.78,19.8,1099177.0,18.852,18.852,18.7572,18.7762,1099177.0
2020-11-10 09:30:00,19.79,19.82,19.68,19.79,465653.0,18.7667,18.7951,18.6624,18.7667,465653.0
2020-11-10 09:35:00,19.79,19.85,19.72,19.82,349652.0,18.7667,18.8236,18.7003,18.7951,349652.0
2020-11-10 09:40:00,19.82,19.84,19.64,19.64,398189.0,18.7951,18.8141,18.6244,18.6244,398189.0
2020-11-10 09:45:00,19.65,19.67,19.48,19.61,826002.0,18.6339,18.6529,18.4727,18.596,826002.0
2020-11-10 09:50:00,19.62,19.63,19.51,19.52,364196.0,18.6055,18.6149,18.5012,18.5106,364196.0
2020-11-10 09:55:00,19.52,19.72,19.51,19.72,190338.0,18.5106,18.7003,18.5012,18.7003,190338.0
2020-11-10 10:00:00,19.71,19.83,19.65,19.83,259862.0,18.6908,18.8046,18.6339,18.8046,259862.0
2020-11-10 10:05:00,19.83,19.86,19.75,19.79,298255.0,18.8046,18.8331,18.7287,18.7667,298255.0
2020-11-10 10:10:00,19.79,19.81,19.69,19.76,275696.0,18.7667,18.7856,18.6718,18.7382,275696.0
2020-11-10 10:15:00,19.76,19.91,19.75,19.89,231424.0,18.7382,18.8805,18.7287,18.8615,231424.0
2020-11-10 10:20:00,19.89,19.91,19.8,19.83,183868.0,18.8615,18.8805,18.7762,18.8046,183868.0
2020-11-10 10:25:00,19.82,19.85,19.78,19.83,270852.0,18.7951,18.8236,18.7572,18.8046,270852.0
2020-11-10 10:30:00,19.83,19.84,19.76,19.79,194744.0,18.8046,18.8141,18.7382,18.7667,194744.0
2020-11-10 10:35:00,19.79,19.81,19.63,19.68,288644.0,18.7667,18.7856,18.6149,18.6624,288644.0
2020-11-10 10:40:00,19.68,19.72,19.54,19.6,389132.0,18.6624,18.7003,18.5296,18.5865,389132.0
2020-11-10 10:45:00,19.59,19.68,19.59,19.67,182558.0,18.577,18.6624,18.577,18.6529,182558.0
2020-11-10 10:50:00,19.67,19.68,19.58,19.63,128085.0,18.6529,18.6624,18.5675,18.6149,128085.0
2020-11-10 10:55:00,19.65,19.77,19.65,19.74,127085.0,18.6339,18.7477,18.6339,18.7193,127085.0
2020-11-10 11:00:00,19.74,19.76,19.69,19.75,142577.0,18.7193,18.7382,18.6718,18.7287,142577.0
2020-11-10 11:05:00,19.74,19.8,19.71,19.73,144841.0,18.7193,18.7762,18.6908,18.7098,144841.0
2020-11-10 11:10:00,19.73,19.75,19.69,19.71,114490.0,18.7098,18.7287,18.6718,18.6908,114490.0
2020-11-10 11:15:00,19.71,19.72,19.58,19.6,299181.0,18.6908,18.7003,18.5675,18.5865,299181.0
2020-11-10 11:20:00,19.6,19.65,19.58,19.64,149970.0,18.5865,18.6339,18.5675,18.6244,149970.0
2020-11-10 11:25:00,19.64,19.67,19.61,19.66,145184.0,18.6244,18.6529,18.596,18.6434,145184.0
2020-11-10 11:30:00,19.66,19.67,19.6,19.6,131961.0,18.6434,18.6529,18.5865,18.5865,131961.0
2020-11-10 11:35:00,19.6,19.61,19.55,19.56,159049.0,18.5865,18.596,18.5391,18.5486,159049.0
2020-11-10 11:40:00,19.57,19.63,19.55,19.61,267667.0,18.5581,18.6149,18.5391,18.596,267667.0
2020-11-10 11:45:00,19.6,19.67,19.6,19.66,120062.0,18.5865,18.6529,18.5865,18.6434,120062.0
2020-11-10 11:50:00,19.66,19.69,19.65,19.68,93628.0,18.6434,18.6718,18.6339,18.6624,93628.0
2020-11-10 11:55:00,19.68,19.74,19.67,19.71,268367.0,18.6624,18.7193,18.6529,18.6908,268367.0
2020-11-10 12:00:00,19.71,19.8,19.71,19.77,120236.0,18.6908,18.7762,18.6908,18.7477,120236.0
2020-11-10 12:05:00,19.77,19.81,19.73,19.77,158584.0,18.7477,18.7856,18.7098,18.7477,158584.0
2020-11-10 12:10:00,19.77,19.82,19.76,19.77,114906.0,18.7477,18.7951,18.7382,18.7477,114906.0
2020-11-10 12:15:00,19.77,19.79,19.75,19.77,75117.0,18.7477,18.7667,18.7287,18.7477,75117.0
2020-11-10 12:20:00,19.77,19.77,19.72,19.73,64120.0,18.7477,18.7477,18.7003,18.7098,64120.0
2020-11-10 12:25:00,19.72,19.74,19.69,19.71,87210.0,18.7003,18.7193,18.6718,18.6908,87210.0
2020-11-10 12:30:00,19.72,19.72,19.69,19.71,70422.0,18.7003,18.7003,18.6718,18.6908,70422.0
2020-11-10 12:35:00,19.71,19.74,19.69,19.73,96604.0,18.6908,18.7193,18.6718,18.7098,96604.0
2020-11-10 12:40:00,19.73,19.78,19.72,19.74,122588.0,18.7098,18.7572,18.7003,18.7193,122588.0
2020-11-10 12:45:00,19.75,19.79,19.72,19.73,113121.0,18.7287,18.7667,18.7003,18.7098,113121.0
2020-11-10 12:50:00,19.73,19.79,19.72,19.77,127107.0,18.7098,18.7667,18.7003,18.7477,127107.0
2020-11-10 12:55:00,19.76,19.78,19.75,19.77,44962.0,18.7382,18.7572,18.7287,18.7477,44962.0
2020-11-10 13:00:00,19.78,19.8,19.76,19.77,101208.0,18.7572,18.7762,18.7382,18.7477,101208.0
2020-11-10 13:05:00,19.76,19.81,19.76,19.79,142094.0,18.7382,18.7856,18.7382,18.7667,142094.0
2020-11-10 13:10:00,19.79,19.8,19.74,19.75,142681.0,18.7667,18.7762,18.7193,18.7287,142681.0
2020-11-10 13:15:00,19.75,19.78,19.72,19.73,71517.0,18.7287,18.7572,18.7003,18.7098,71517.0
2020-11-10 13:20:00,19.73,19.74,19.67,19.68,82677.0,18.7098,18.7193,18.6529,18.6624,82677.0
2020-11-10 13:25:00,19.68,19.69,19.63,19.64,89991.0,18.6624,18.6718,18.6149,18.6244,89991.0
2020-11-10 13:30:00,19.63,19.65,19.56,19.6,174584.0,18.6149,18.6339,18.5486,18.5865,174584.0
2020-11-10 13:35:00,19.6,19.69,19.59,19.67,91658.0,18.5865,18.6718,18.577,18.6529,91658.0
2020-11-10 13:40:00,19.67,19.69,19.64,19.69,68466.0,18.6529,18.6718,18.6244,18.6718,68466.0
2020-11-10 13:45:00,19.69,19.7,19.63,19.64,94030.0,18.6718,18.6813,18.6149,18.6244,94030.0
2020-11-10 13:50:00,19.64,19.69,19.63,19.69,175111.0,18.6244,18.6718,18.6149,18.6718,175111.0
2020-11-10 13:55:00,19.68,19.76,19.68,19.75,306700.0,18.6624,18.7382,18.6624,18.7287,306700.0
2020-11-10 14:00:00,19.75,19.76,19.68,19.71,121423.0,18.7287,18.7382,18.6624,18.6908,121423.0
2020-11-10 14:05:00,19.72,19.74,19.71,19.73,42411.0,18.7003,18.7193,18.6908,18.7098,42411.0
2020-11-10 14:10:00,19.73,19.74,19.65,19.73,116018.0,18.7098,18.7193,18.6339,18.7098,116018.0
2020-11-10 14:15:00,19.73,19.73,19.68,19.7,79336.0,18.7098,18.7098,18.6624,18.6813,79336.0
2020-11-10 14:20:00,19.7,19.7,19.59,19.64,252615.0,18.6813,18.6813,18.577,18.6244,252615.0
2020-11-10 14:25:00,19.65,19.7,19.63,19.68,88526.0,18.6339,18.6813,18.6149,18.6624,88526.0
2020-11-10 14:30:00,19.68,19.72,19.67,19.68,68393.0,18.6624,18.7003,18.6529,18.6624,68393.0
2020-11-10 14:35:00,19.68,19.75,19.65,19.7,131509.0,18.6624,18.7287,18.6339,18.6813,131509.0
2020-11-10 14:40:00,19.71,19.74,19.66,19.69,153874.0,18.6908,18.7193,18.6434,18.6718,153874.0
2020-11-10 14:45:00,19.7,19.71,19.67,19.69,85754.0,18.6813,18.6908,18.6529,18.6718,85754.0
2020-11-10 14:50:00,19.69,19.73,19.67,19.7,88453.0,18.6718,18.7098,18.6529,18.6813,88453.0
2020-11-10 14:55:00,19.7,19.73,19.68,19.71,84435.0,18.6813,18.7098,18.6624,18.6908,84435.0
2020-11-10 15:00:00,19.71,19.74,19.69,19.72,185773.0,18.6908,18.7193,18.6718,18.7003,185773.0
2020-11-10 15:05:00,19.72,19.74,19.7,19.71,158370.0,18.7003,18.7193,18.6813,18.6908,158370.0
2020-11-10 15:10:00,19.71,19.75,19.7,19.73,167557.0,18.6908,18.7287,18.6813,18.7098,167557.0
2020-11-10 15:15:00,19.73,19.79,19.73,19.79,167765.0,18.7098,18.7667,18.7098,18.7667,167765.0
2020-11-10 15:20:00,19.79,19.81,19.75,19.8,304664.0,18.7667,18.7856,18.7287,18.7762,304664.0
2020-11-10 15:25:00,19.79,19.81,19.76,19.8,158571.0,18.7667,18.7856,18.7382,18.7762,158571.0
2020-11-10 15:30:00,19.8,19.81,19.78,19.8,241654.0,18.7762,18.7856,18.7572,18.7762,241654.0
2020-11-10 15:35:00,19.8,19.81,19.75,19.76,353229.0,18.7762,18.7856,18.7287,18.7382,353229.0
2020-11-10 15:40:00,19.77,19.83,19.76,19.81,226073.0,18.7477,18.8046,18.7382,18.7856,226073.0
2020-11-10 15:45:00,19.82,19.85,19.8,19.85,317335.0,18.7951,18.8236,18.7762,18.8236,317335.0
2020-11-10 15:50:00,19.85,19.88,19.79,19.82,391207.0,18.8236,18.852,18.7667,18.7951,391207.0
2020-11-10 15:55:00,19.82,19.86,19.78,19.82,943520.0,18.7951,18.8331,18.7572,18.7951,943520.0
2020-11-11 09:30:00,19.77,19.77,19.51,19.52,718797.0,18.7477,18.7477,18.5012,18.5106,718797.0
2020-11-11 09:35:00,19.51,19.56,19.46,19.54,262059.0,18.5012,18.5486,18.4537,18.5296,262059.0
2020-11-11 09:40:00,19.55,19.56,19.4,19.48,254597.0,18.5391,18.5486,18.3968,18.4727,254597.0
2020-11-11 09:45:00,19.48,19.51,19.42,19.43,249998.0,18.4727,18.5012,18.4158,18.4253,249998.0
2020-11-11 09:50:00,19.42,19.49,19.36,19.41,404018.0,18.4158,18.4822,18.3589,18.4063,404018.0
2020-11-11 09:55:00,19.42,19.42,19.33,19.37,253517.0,18.4158,18.4158,18.3305,18.3684,253517.0
2020-11-11 10:00:00,19.37,19.4,19.34,19.37,195243.0,18.3684,18.3968,18.3399,18.3684,195243.0
2020-11-11 10:05:00,19.38,19.43,19.36,19.37,293184.0,18.3779,18.4253,18.3589,18.3684,293184.0
2020-11-11 10:10:00,19.37,19.41,19.29,19.39,435080.0,18.3684,18.4063,18.2925,18.3874,435080.0
2020-11-11 10:15:00,19.4,19.41,19.33,19.36,135904.0,18.3968,18.4063,18.3305,18.3589,135904.0
2020-11-11 10:20:00,19.37,19.37,19.28,19.3,313479.0,18.3684,18.3684,18.283,18.302,313479.0
2020-11-11 10:25:00,19.3,19.44,19.29,19.41,174998.0,18.302,18.4348,18.2925,18.4063,174998.0
2020-11-11 10:30:00,19.42,19.45,19.38,19.39,166244.0,18.4158,18.4443,18.3779,18.3874,166244.0
2020-11-11 10:35:00,19.39,19.4,19.31,19.32,165401.0,18.3874,18.3968,18.3115,18.321,165401.0
2020-11-11 10:40:00,19.32,19.34,19.24,19.25,373523.0,18.321,18.3399,18.2451,18.2546,373523.0
2020-11-11 10:45:00,19.25,19.33,19.22,19.33,182738.0,18.2546,18.3305,18.2261,18.3305,182738.0
2020-11-11 10:50:00,19.32,19.34,19.28,19.3,109139.0,18.321,18.3399,18.283,18.302,109139.0
2020-11-11 10:55:00,19.3,19.3,19.26,19.26,113936.0,18.302,18.302,18.2641,18.2641,113936.0
2020-11-11 11:00:00,19.26,19.34,19.25,19.34,237491.0,18.2641,18.3399,18.2546,18.3399,237491.0
2020-11-11 11:05:00,19.34,19.36,19.31,19.33,123882.0,18.3399,18.3589,18.3115,18.3305,123882.0
2020-11-11 11:10:00,19.34,19.38,19.33,19.38,114767.0,18.3399,18.3779,18.3305,18.3779,114767.0
2020-11-11 11:15:00,19.38,19.4,19.35,19.36,256369.0,18.3779,18.3968,18.3494,18.3589,256369.0
2020-11-11 11:20:00,19.36,19.38,19.32,19.38,76675.0,18.3589,18.3779,18.321,18.3779,76675.0
2020-11-11 11:25:00,19.38,19.4,19.37,19.37,61457.0,18.3779,18.3968,18.3684,18.3684,61457.0
2020-11-11 11:30:00,19.38,19.39,19.33,19.37,87593.0,18.3779,18.3874,18.3305,18.3684,87593.0
2020-11-11 11:35:00,19.36,19.37,19.33,19.36,122616.0,18.3589,18.3684,18.3305,18.3589,122616.0
2020-11-11 11:40:00,19.36,19.41,19.35,19.41,78402.0,18.3589,18.4063,18.3494,18.4063,78402.0
2020-11-11 11:45:00,19.41,19.41,19.36,19.39,87299.0,18.4063,18.4063,18.3589,18.3874,87299.0
2020-11-11 11:50:00,19.39,19.41,19.39,19.4,108596.0,18.3874,18.4063,18.3874,18.3968,108596.0
2020-11-11 11:55:00,19.4,19.42,19.38,19.42,74325.0,18.3968,18.4158,18.3779,18.4158,74325.0
2020-11-11 12:00:00,19.42,19.42,19.38,19.4,86834.0,18.4158,18.4158,18.3779,18.3968,86834.0
2020-11-11 12:05:00,19.4,19.42,19.38,19.39,156185.0,18.3968,18.4158,18.3779,18.3874,156185.0
2020-11-11 12:10:00,19.39,19.39,19.36,19.38,49760.0,18.3874,18.3874,18.3589,18.3779,49760.0
2020-11-11 12:15:00,19.37,19.39,19.35,19.38,63806.0,18.3684,18.3874,18.3494,18.3779,63806.0
2020-11-11 12:20:00,19.38,19.39,19.37,19.38,31726.0,18.3779,18.3874,18.3684,18.3779,31726.0
2020-11-11 12:25:00,19.38,19.39,19.32,19.32,112528.0,18.3779,18.3874,18.321,18.321,112528.0
2020-11-11 12:30:00,19.32,19.35,19.32,19.32,147246.0,18.321,18.3494,18.321,18.321,147246.0
2020-11-11 12:35:00,19.32,19.34,19.31,19.34,156803.0,18.321,18.3399,18.3115,18.3399,156803.0
2020-11-11 12:40:00,19.34,19.35,19.32,19.34,98154.0,18.3399,18.3494,18.321,18.3399,98154.0
2020-11-11 12:45:00,19.34,19.37,19.33,19.35,60297.0,18.3399,18.3684,18.3305,18.3494,60297.0
2020-11-11 12:50:00,19.35,19.39,19.34,19.38,144483.0,18.3494,18.3874,18.3399,18.3779,144483.0
2020-11-11 12:55:00,19.38,19.39,19.35,19.37,110094.0,18.3779,18.3874,18.3494,18.3684,110094.0
2020-11-11 13:00:00,19.37,19.4,19.36,19.38,111165.0,18.3684,18.3968,18.3589,18.3779,111165.0
2020-11-11 13:05:00,19.38,19.39,19.36,19.39,62140.0,18.3779,18.3874,18.3589,18.3874,62140.0
2020-11-11 13:10:00,19.39,19.39,19.36,19.36,53937.0,18.3874,18.3874,18.3589,18.3589,53937.0
2020-11-11 13:15:00,19.36,19.39,19.36,19.39,75567.0,18.3589,18.3874,18.3589,18.3874,75567.0
2020-11-11 13:20:00,19.39,19.41,19.36,19.38,206691.0,18.3874,18.4063,18.3589,18.3779,206691.0
2020-11-11 13:25:00,19.38,19.38,19.34,19.34,107835.0,18.3779,18.3779,18.3399,18.3399,107835.0
2020-11-11 13:30:00,19.35,19.35,19.31,19.33,127329.0,18.3494,18.3494,18.3115,18.3305,127329.0
2020-11-11 13:35:00,19.34,19.4,19.33,19.39,122051.0,18.3399,18.3968,18.3305,18.3874,122051.0
2020-11-11 13:40:00,19.39,19.45,19.38,19.44,131851.0,18.3874,18.4443,18.3779,18.4348,131851.0
2020-11-11 13:45:00,19.44,19.47,19.42,19.45,130927.0,18.4348,18.4632,18.4158,18.4443,130927.0
2020-11-11 13:50:00,19.45,19.47,19.42,19.42,142956.0,18.4443,18.4632,18.4158,18.4158,142956.0
2020-11-11 13:55:00,19.43,19.44,19.39,19.41,197063.0,18.4253,18.4348,18.3874,18.4063,197063.0
2020-11-11 14:00:00,19.41,19.47,19.4,19.45,113723.0,18.4063,18.4632,18.3968,18.4443,113723.0
2020-11-11 14:05:00,19.45,19.48,19.44,19.45,67966.0,18.4443,18.4727,18.4348,18.4443,67966.0
2020-11-11 14:10:00,19.45,19.46,19.43,19.44,79069.0,18.4443,18.4537,18.4253,18.4348,79069.0
2020-11-11 14:15:00,19.43,19.45,19.4,19.43,106903.0,18.4253,18.4443,18.3968,18.4253,106903.0
2020-11-11 14:20:00,19.43,19.43,19.4,19.4,83432.0,18.4253,18.4253,18.3968,18.3968,83432.0
2020-11-11 14:25:00,19.39,19.41,19.39,19.39,121796.0,18.3874,18.4063,18.3874,18.3874,121796.0
2020-11-11 14:30:00,19.39,19.42,19.38,19.4,130473.0,18.3874,18.4158,18.3779,18.3968,130473.0
2020-11-11 14:35:00,19.4,19.42,19.38,19.42,55640.0,18.3968,18.4158,18.3779,18.4158,55640.0
2020-11-11 14:40:00,19.41,19.42,19.38,19.39,149824.0,18.4063,18.4158,18.3779,18.3874,149824.0
2020-11-11 14:45:00,19.39,19.39,19.31,19.32,166737.0,18.3874,18.3874,18.3115,18.321,166737.0
2020-11-11 14:50:00,19.32,19.36,19.3,19.32,214942.0,18.321,18.3589,18.302,18.321,214942.0
2020-11-11 14:55:00,19.31,19.34,19.3,19.34,106508.0,18.3115,18.3399,18.302,18.3399,106508.0
2020-11-11 15:00:00,19.34,19.35,19.31,19.32,79453.0,18.3399,18.3494,18.3115,18.321,79453.0
2020-11-11 15:05:00,19.32,19.35,19.31,19.35,63240.0,18.321,18.3494,18.3115,18.3494,63240.0
2020-11-11 15:10:00,19.35,19.36,19.33,19.35,114245.0,18.3494,18.3589,18.3305,18.3494,114245.0
2020-11-11 15:15:00,19.34,19.36,19.32,19.35,128572.0,18.3399,18.3589,18.321,18.3494,128572.0
2020-11-11 15:20:00,19.34,19.35,19.3,19.31,229418.0,18.3399,18.3494,18.302,18.3115,229418.0
2020-11-11 15:25:00,19.3,19.34,19.3,19.3,129187.0,18.302,18.3399,18.302,18.302,129187.0
2020-11-11 15:30:00,19.3,19.36,19.3,19.35,123228.0,18.302,18.3589,18.302,18.3494,123228.0
2020-11-11 15:35:00,19.36,19.37,19.33,19.37,160380.0,18.3589,18.3684,18.3305,18.3684,160380.0
2020-11-11 15:40:00,19.36,19.42,19.36,19.41,159132.0,18.3589,18.4158,18.3589,18.4063,159132.0
2020-11-11 15:45:00,19.41,19.47,19.4,19.47,270967.0,18.4063,18.4632,18.3968,18.4632,270967.0
2020-11-11 15:50:00,19.47,19.5,19.45,19.49,444261.0,18.4632,18.4917,18.4443,18.4822,444261.0
2020-11-11 15:55:00,19.49,19.54,19.48,19.53,761932.0,18.4822,18.5296,18.4727,18.5201,761932.0
2020-11-12 09:30:00,19.66,19.89,19.6,19.88,667523.0,18.6434,18.8615,18.5865,18.852,667523.0
2020-11-12 09:35:00,19.88,19.94,19.72,19.79,464356.0,18.852,18.9089,18.7003,18.7667,464356.0
2020-11-12 09:40:00,19.79,19.85,19.75,19.8,231878.0,18.7667,18.8236,18.7287,18.7762,231878.0
2020-11-12 09:45:00,19.8,19.86,19.74,19.75,456510.0,18.7762,18.8331,18.7193,18.7287,456510.0
2020-11-12 09:50:00,19.75,19.76,19.69,19.75,181516.0,18.7287,18.7382,18.6718,18.7287,181516.0
2020-11-12 09:55:00,19.75,19.85,19.73,19.82,289270.0,18.7287,18.8236,18.7098,18.7951,289270.0
2020-11-12 10:00:00,19.82,19.86,19.79,19.86,257045.0,18.7951,18.8331,18.7667,18.8331,257045.0
2020-11-12 10:05:00,19.86,19.95,19.83,19.94,307295.0,18.8331,18.9184,18.8046,18.9089,307295.0
2020-11-12 10:10:00,19.95,19.97,19.86,19.96,610844.0,18.9184,18.9374,18.8331,18.9279,610844.0
2020-11-12 10:15:00,19.96,19.97,19.91,19.97,189125.0,18.9279,18.9374,18.8805,18.9374,189125.0
2020-11-12 10:20:00,19.96,20.02,19.92,19.93,440659.0,18.9279,18.9848,18.89,18.8994,440659.0
2020-11-12 10:25:00,19.92,20.04,19.92,19.99,314642.0,18.89,19.0037,18.89,18.9563,314642.0
2020-11-12 10:30:00,19.99,20.05,19.98,20.03,146193.0,18.9563,19.0132,18.9469,18.9943,146193.0
2020-11-12 10:35:00,20.04,20.1,20.02,20.08,655615.0,19.0037,19.0606,18.9848,19.0417,655615.0
2020-11-12 10:40:00,20.07,20.08,20.0,20.08,249479.0,19.0322,19.0417,18.9658,19.0417,249479.0
2020-11-12 10:45:00,20.08,20.08,19.96,19.98,607915.0,19.0417,19.0417,18.9279,18.9469,607915.0
2020-11-12 10:50:00,19.98,20.01,19.98,20.0,264629.0,18.9469,18.9753,18.9469,18.9658,264629.0
2020-11-12 10:55:00,20.0,20.0,19.94,20.0,128917.0,18.9658,18.9658,18.9089,18.9658,128917.0
2020-11-12 11:00:00,19.99,20.0,19.93,19.98,91960.0,18.9563,18.9658,18.8994,18.9469,91960.0
2020-11-12 11:05:00,19.98,20.0,19.97,19.99,81993.0,18.9469,18.9658,18.9374,18.9563,81993.0
2020-11-12 11:10:00,19.99,20.05,19.98,19.99,204632.0,18.9563,19.0132,18.9469,18.9563,204632.0
2020-11-12 11:15:00,20.0,20.02,19.96,20.01,151524.0,18.9658,18.9848,18.9279,18.9753,151524.0
2020-11-12 11:20:00,20.02,20.06,20.01,20.03,163652.0,18.9848,19.0227,18.9753,18.9943,163652.0
2020-11-12 11:25:00,20.03,20.05,20.01,20.05,170855.0,18.9943,19.0132,18.9753,19.0132,170855.0
2020-11-12 11:30:00,20.05,20.06,20.0,20.0,238095.0,19.0132,19.0227,18.9658,18.9658,238095.0
2020-11-12 11:35:00,20.0,20.01,19.98,19.99,167400.0,18.9658,18.9753,18.9469,18.9563,167400.0
2020-11-12 11:40:00,19.98,20.01,19.98,20.0,223260.0,18.9469,18.9753,18.9469,18.9658,223260.0
2020-11-12 11:45:00,20.0,20.03,19.99,19.99,186918.0,18.9658,18.9943,18.9563,18.9563,186918.0
2020-11-12 11:50:00,19.99,20.0,19.97,19.98,170778.0,18.9563,18.9658,18.9374,18.9469,170778.0
2020-11-12 11:55:00,19.98,20.0,19.97,19.98,86758.0,18.9469,18.9658,18.9374,18.9469,86758.0
2020-11-12 12:00:00,19.98,19.99,19.95,19.99,217631.0,18.9469,18.9563,18.9184,18.9563,217631.0
2020-11-12 12:05:00,19.99,19.99,19.97,19.98,75045.0,18.9563,18.9563,18.9374,18.9469,75045.0
2020-11-12 12:10:00,19.98,20.0,19.97,19.98,217591.0,18.9469,18.9658,18.9374,18.9469,217591.0
2020-11-12 12:15:00,19.97,19.99,19.95,19.97,114729.0,18.9374,18.9563,18.9184,18.9374,114729.0
2020-11-12 12:20:00,19.98,20.0,19.97,19.98,83154.0,18.9469,18.9658,18.9374,18.9469,83154.0
2020-11-12 12:25:00,19.98,19.99,19.89,19.89,230798.0,18.9469,18.9563,18.8615,18.8615,230798.0
2020-11-12 12:30:00,19.89,19.92,19.88,19.89,89653.0,18.8615,18.89,18.852,18.8615,89653.0
2020-11-12 12:35:00,19.88,19.91,19.85,19.86,143837.0,18.852,18.8805,18.8236,18.8331,143837.0
2020-11-12 12:40:00,19.86,19.86,19.79,19.8,119129.0,18.8331,18.8331,18.7667,18.7762,119129.0
2020-11-12 12:45:00,19.8,19.8,19.75,19.75,125343.0,18.7762,18.7762,18.7287,18.7287,125343.0
2020-11-12 12:50:00,19.75,19.76,19.72,19.74,194331.0,18.7287,18.7382,18.7003,18.7193,194331.0
2020-11-12 12:55:00,19.75,19.75,19.67,19.71,255396.0,18.7287,18.7287,18.6529,18.6908,255396.0
2020-11-12 13:00:00,19.71,19.75,19.71,19.73,173651.0,18.6908,18.7287,18.6908,18.7098,173651.0
2020-11-12 13:05:00,19.73,19.73,19.66,19.67,158232.0,18.7098,18.7098,18.6434,18.6529,158232.0
2020-11-12 13:10:00,19.68,19.68,19.55,19.6,288892.0,18.6624,18.6624,18.5391,18.5865,288892.0
2020-11-12 13:15:00,19.59,19.61,19.53,19.61,295770.0,18.577,18.596,18.5201,18.596,295770.0
2020-11-12 13:20:00,19.61,19.66,19.57,19.57,227015.0,18.596,18.6434,18.5581,18.5581,227015.0
2020-11-12 13:25:00,19.57,19.61,19.55,19.55,181343.0,18.5581,18.596,18.5391,18.5391,181343.0
2020-11-12 13:30:00,19.55,19.59,19.54,19.57,187216.0,18.5391,18.577,18.5296,18.5581,187216.0
2020-11-12 13:35:00,19.57,19.7,19.56,19.69,135273.0,18.5581,18.6813,18.5486,18.6718,135273.0
2020-11-12 13:40:00,19.69,19.69,19.66,19.67,60636.0,18.6718,18.6718,18.6434,18.6529,60636.0
2020-11-12 13:45:00,19.67,19.72,19.65,19.7,188430.0,18.6529,18.7003,18.6339,18.6813,188430.0
2020-11-12 13:50:00,19.7,19.77,19.7,19.72,203726.0,18.6813,18.7477,18.6813,18.7003,203726.0
2020-11-12 13:55:00,19.72,19.73,19.69,19.7,127871.0,18.7003,18.7098,18.6718,18.6813,127871.0
2020-11-12 14:00:00,19.71,19.75,19.7,19.75,84772.0,18.6908,18.7287,18.6813,18.7287,84772.0
2020-11-12 14:05:00,19.75,19.78,19.68,19.69,152307.0,18.7287,18.7572,18.6624,18.6718,152307.0
2020-11-12 14:10:00,19.69,19.7,19.66,19.67,73231.0,18.6718,18.6813,18.6434,18.6529,73231.0
2020-11-12 14:15:00,19.67,19.67,19.63,19.64,101547.0,18.6529,18.6529,18.6149,18.6244,101547.0
2020-11-12 14:20:00,19.63,19.66,19.61,19.62,100915.0,18.6149,18.6434,18.596,18.6055,100915.0
2020-11-12 14:25:00,19.62,19.65,19.61,19.64,76356.0,18.6055,18.6339,18.596,18.6244,76356.0
2020-11-12 14:30:00,19.63,19.7,19.61,19.64,115422.0,18.6149,18.6813,18.596,18.6244,115422.0
2020-11-12 14:35:00,19.64,19.66,19.61,19.63,80900.0,18.6244,18.6434,18.596,18.6149,80900.0
2020-11-12 14:40:00,19.63,19.63,19.56,19.57,108220.0,18.6149,18.6149,18.5486,18.5581,108220.0
2020-11-12 14:45:00,19.57,19.59,19.56,19.58,78925.0,18.5581,18.577,18.5486,18.5675,78925.0
2020-11-12 14:50:00,19.58,19.61,19.54,19.55,134518.0,18.5675,18.596,18.5296,18.5391,134518.0
2020-11-12 14:55:00,19.55,19.59,19.55,19.57,93839.0,18.5391,18.577,18.5391,18.5581,93839.0
2020-11-12 15:00:00,19.58,19.59,19.53,19.53,105554.0,18.5675,18.577,18.5201,18.5201,105554.0
2020-11-12 15:05:00,19.54,19.54,19.48,19.49,156587.0,18.5296,18.5296,18.4727,18.4822,156587.0
2020-11-12 15:10:00,19.5,19.54,19.49,19.54,133881.0,18.4917,18.5296,18.4822,18.5296,133881.0
2020-11-12 15:15:00,19.54,19.57,19.52,19.55,178000.0,18.5296,18.5581,18.5106,18.5391,178000.0
2020-11-12 15:20:00,19.55,19.55,19.49,19.5,253931.0,18.5391,18.5391,18.4822,18.4917,253931.0
2020-11-12 15:25:00,19.5,19.51,19.46,19.49,160753.0,18.4917,18.5012,18.4537,18.4822,160753.0
2020-11-12 15:30:00,19.48,19.5,19.46,19.48,127507.0,18.4727,18.4917,18.4537,18.4727,127507.0
2020-11-12 15:35:00,19.48,19.51,19.45,19.51,232984.0,18.4727,18.5012,18.4443,18.5012,232984.0
2020-11-12 15:40:00,19.51,19.52,19.47,19.48,215069.0,18.5012,18.5106,18.4632,18.4727,215069.0
2020-11-12 15:45:00,19.48,19.5,19.42,19.46,368060.0,18.4727,18.4917,18.4158,18.4537,368060.0
2020-11-12 15:50:00,19.47,19.52,19.46,19.52,371678.0,18.4632,18.5106,18.4537,18.5106,371678.0
2020-11-12 15:55:00,19.52,19.53,19.49,19.53,766531.0,18.5106,18.5201,18.4822,18.5201,766531.0
2020-11-13 09:30:00,19.68,20.04,19.68,20.03,850468.0,18.6624,19.0037,18.6624,18.9943,850468.0
2020-11-13 09:35:00,20.03,20.15,19.96,20.1,505284.0,18.9943,19.1081,18.9279,19.0606,505284.0
2020-11-13 09:40:00,20.1,20.11,19.98,19.99,721779.0,19.0606,19.0701,18.9469,18.9563,721779.0
2020-11-13 09:45:00,20.0,20.0,19.94,19.98,675311.0,18.9658,18.9658,18.9089,18.9469,675311.0
2020-11-13 09:50:00,19.99,20.01,19.93,19.96,564034.0,18.9563,18.9753,18.8994,18.9279,564034.0
2020-11-13 09:55:00,19.96,20.01,19.94,19.98,296045.0,18.9279,18.9753,18.9089,18.9469,296045.0
2020-11-13 10:00:00,19.98,20.01,19.91,19.92,236682.0,18.9469,18.9753,18.8805,18.89,236682.0
2020-11-13 10:05:00,19.92,20.0,19.9,19.98,138007.0,18.89,18.9658,18.871,18.9469,138007.0
2020-11-13 10:10:00,19.98,19.99,19.91,19.93,145767.0,18.9469,18.9563,18.8805,18.8994,145767.0
2020-11-13 10:15:00,19.92,19.96,19.88,19.89,109099.0,18.89,18.9279,18.852,18.8615,109099.0
2020-11-13 10:20:00,19.89,19.91,19.85,19.88,123798.0,18.8615,18.8805,18.8236,18.852,123798.0
2020-11-13 10:25:00,19.88,19.94,19.87,19.94,98514.0,18.852,18.9089,18.8425,18.9089,98514.0
2020-11-13 10:30:00,19.94,19.96,19.91,19.95,208483.0,18.9089,18.9279,18.8805,18.9184,208483.0
2020-11-13 10:35:00,19.95,19.99,19.88,19.9,306970.0,18.9184,18.9563,18.852,18.871,306970.0
2020-11-13 10:40:00,19.9,19.97,19.9,19.96,116344.0,18.871,18.9374,18.871,18.9279,116344.0
2020-11-13 10:45:00,19.96,19.97,19.93,19.95,78885.0,18.9279,18.9374,18.8994,18.9184,78885.0
2020-11-13 10:50:00,19.95,19.95,19.9,19.92,126747.0,18.9184,18.9184,18.871,18.89,126747.0
2020-11-13 10:55:00,19.93,19.93,19.82,19.85,203992.0,18.8994,18.8994,18.7951,18.8236,203992.0
2020-11-13 11:00:00,19.85,19.91,19.83,19.88,157736.0,18.8236,18.8805,18.8046,18.852,157736.0
2020-11-13 11:05:00,19.89,19.91,19.88,19.89,129846.0,18.8615,18.8805,18.852,18.8615,129846.0
2020-11-13 11:10:00,19.89,19.92,19.87,19.88,118121.0,18.8615,18.89,18.8425,18.852,118121.0
2020-11-13 11:15:00,19.88,19.93,19.88,19.91,84260.0,18.852,18.8994,18.852,18.8805,84260.0
2020-11-13 11:20:00,19.91,19.93,19.9,19.92,93095.0,18.8805,18.8994,18.871,18.89,93095.0
2020-11-13 11:25:00,19.91,19.93,19.87,19.91,162074.0,18.8805,18.8994,18.8425,18.8805,162074.0
2020-11-13 11:30:00,19.92,19.92,19.9,19.91,50274.0,18.89,18.89,18.871,18.8805,50274.0
2020-11-13 11:35:00,19.92,19.96,19.91,19.96,237259.0,18.89,18.9279,18.8805,18.9279,237259.0
2020-11-13 11:40:00,19.96,20.0,19.95,19.99,103287.0,18.9279,18.9658,18.9184,18.9563,103287.0
2020-11-13 11:45:00,19.98,20.0,19.97,19.98,326253.0,18.9469,18.9658,18.9374,18.9469,326253.0
2020-11-13 11:50:00,19.98,19.99,19.93,19.94,63035.0,18.9469,18.9563,18.8994,18.9089,63035.0
2020-11-13 11:55:00,19.94,19.95,19.93,19.93,49477.0,18.9089,18.9184,18.8994,18.8994,49477.0
2020-11-13 12:00:00,19.93,19.96,19.91,19.95,62700.0,18.8994,18.9279,18.8805,18.9184,62700.0
2020-11-13 12:05:00,19.94,19.96,19.92,19.95,50457.0,18.9089,18.9279,18.89,18.9184,50457.0
2020-11-13 12:10:00,19.95,19.97,19.92,19.92,59586.0,18.9184,18.9374,18.89,18.89,59586.0
2020-11-13 12:15:00,19.93,19.94,19.9,19.91,53346.0,18.8994,18.9089,18.871,18.8805,53346.0
2020-11-13 12:20:00,19.91,19.92,19.9,19.92,47035.0,18.8805,18.89,18.871,18.89,47035.0
2020-11-13 12:25:00,19.92,19.95,19.92,19.94,64221.0,18.89,18.9184,18.89,18.9089,64221.0
2020-11-13 12:30:00,19.94,19.96,19.92,19.94,94768.0,18.9089,18.9279,18.89,18.9089,94768.0
2020-11-13 12:35:00,19.94,19.98,19.94,19.96,77657.0,18.9089,18.9469,18.9089,18.9279,77657.0
2020-11-13 12:40:00,19.95,19.97,19.93,19.96,134416.0,18.9184,18.9374,18.8994,18.9279,134416.0
2020-11-13 12:45:00,19.96,19.98,19.95,19.98,34983.0,18.9279,18.9469,18.9184,18.9469,34983.0
2020-11-13 12:50:00,19.98,20.01,19.97,19.98,267565.0,18.9469,18.9753,18.9374,18.9469,267565.0
2020-11-13 12:55:00,19.99,20.02,19.98,20.02,256827.0,18.9563,18.9848,18.9469,18.9848,256827.0
2020-11-13 13:00:00,20.02,20.02,19.98,20.01,83574.0,18.9848,18.9848,18.9469,18.9753,83574.0
2020-11-13 13:05:00,20.01,20.01,19.99,20.0,148472.0,18.9753,18.9753,18.9563,18.9658,148472.0
2020-11-13 13:10:00,20.0,20.0,19.95,19.96,125621.0,18.9658,18.9658,18.9184,18.9279,125621.0
2020-11-13 13:15:00,19.96,19.96,19.93,19.96,48934.0,18.9279,18.9279,18.8994,18.9279,48934.0
2020-11-13 13:20:00,19.95,19.96,19.91,19.92,193511.0,18.9184,18.9279,18.8805,18.89,193511.0
2020-11-13 13:25:00,19.92,19.95,19.91,19.93,81055.0,18.89,18.9184,18.8805,18.8994,81055.0
2020-11-13 13:30:00,19.94,19.94,19.91,19.91,52837.0,18.9089,18.9089,18.8805,18.8805,52837.0
2020-11-13 13:35:00,19.92,19.92,19.9,19.92,152233.0,18.89,18.89,18.871,18.89,152233.0
2020-11-13 13:40:00,19.92,19.92,19.91,19.92,41416.0,18.89,18.89,18.8805,18.89,41416.0
2020-11-13 13:45:00,19.91,19.92,19.88,19.89,176966.0,18.8805,18.89,18.852,18.8615,176966.0
2020-11-13 13:50:00,19.9,19.9,19.88,19.89,31615.0,18.871,18.871,18.852,18.8615,31615.0
2020-11-13 13:55:00,19.89,19.91,19.89,19.9,64213.0,18.8615,18.8805,18.8615,18.871,64213.0
2020-11-13 14:00:00,19.89,19.98,19.89,19.93,96581.0,18.8615,18.9469,18.8615,18.8994,96581.0
2020-11-13 14:05:00,19.94,19.97,19.93,19.97,78969.0,18.9089,18.9374,18.8994,18.9374,78969.0
2020-11-13 14:10:00,19.96,19.98,19.95,19.95,92879.0,18.9279,18.9469,18.9184,18.9184,92879.0
2020-11-13 14:15:00,19.95,19.99,19.94,19.99,59840.0,18.9184,18.9563,18.9089,18.9563,59840.0
2020-11-13 14:20:00,19.98,20.0,19.98,19.98,300751.0,18.9469,18.9658,18.9469,18.9469,300751.0
2020-11-13 14:25:00,19.99,19.99,19.94,19.97,76772.0,18.9563,18.9563,18.9089,18.9374,76772.0
2020-11-13 14:30:00,19.97,19.99,19.95,19.98,61717.0,18.9374,18.9563,18.9184,18.9469,61717.0
2020-11-13 14:35:00,19.98,19.99,19.97,19.98,38489.0,18.9469,18.9563,18.9374,18.9469,38489.0
2020-11-13 14:40:00,19.97,19.99,19.96,19.98,58547.0,18.9374,18.9563,18.9279,18.9469,58547.0
2020-11-13 14:45:00,19.98,20.0,19.97,19.98,68680.0,18.9469,18.9658,18.9374,18.9469,68680.0
2020-11-13 14:50:00,19.98,20.0,19.97,19.99,112340.0,18.9469,18.9658,18.9374,18.9563,112340.0
2020-11-13 14:55:00,20.0,20.0,19.98,20.0,165024.0,18.9658,18.9658,18.9469,18.9658,165024.0
2020-11-13 15:00:00,19.99,20.07,19.98,20.07,976706.0,18.9563,19.0322,18.9469,19.0322,976706.0
2020-11-13 15:05:00,20.07,20.1,20.04,20.04,760552.0,19.0322,19.0606,19.0037,19.0037,760552.0
2020-11-13 15:10:00,20.04,20.05,19.99,20.01,284201.0,19.0037,19.0132,18.9563,18.9753,284201.0
2020-11-13 15:15:00,20.01,20.01,19.98,20.0,706081.0,18.9753,18.9753,18.9469,18.9658,706081.0
2020-11-13 15:20:00,20.0,20.03,19.99,20.03,81508.0,18.9658,18.9943,18.9563,18.9943,81508.0
2020-11-13 15:25:00,20.03,20.07,20.02,20.07,167969.0,18.9943,19.0322,18.9848,19.0322,167969.0
2020-11-13 15:30:00,20.07,20.15,20.06,20.13,355000.0,19.0322,19.1081,19.0227,19.0891,355000.0
2020-11-13 15:35:00,20.13,20.19,20.12,20.16,240577.0,19.0891,19.146,19.0796,19.1175,240577.0
2020-11-13 15:40:00,20.17,20.21,20.15,20.2,280290.0,19.127,19.165,19.1081,19.1555,280290.0
2020-11-13 15:45:00,20.2,20.22,20.17,20.17,269038.0,19.1555,19.1744,19.127,19.127,269038.0
2020-11-13 15:50:00,20.17,20.19,20.15,20.15,326333.0,19.127,19.146,19.1081,19.1081,326333.0
2020-11-13 15:55:00,20.16,20.16,20.11,20.15,704409.0,19.1175,19.1175,19.0701,19.1081,704409.0
2020-11-16 09:30:00,20.62,20.71,20.56,20.61,867429.0,19.5538,19.6391,19.4969,19.5443,867429.0
2020-11-16 09:35:00,20.6,20.6,20.46,20.55,690134.0,19.5348,19.5348,19.402,19.4874,690134.0
2020-11-16 09:40:00,20.56,20.61,20.47,20.58,557956.0,19.4969,19.5443,19.4115,19.5158,557956.0
2020-11-16 09:45:00,20.58,20.62,20.54,20.57,337439.0,19.5158,19.5538,19.4779,19.5063,337439.0
2020-11-16 09:50:00,20.57,20.58,20.48,20.51,281035.0,19.5063,19.5158,19.421,19.4494,281035.0
2020-11-16 09:55:00,20.51,20.56,20.43,20.56,513870.0,19.4494,19.4969,19.3736,19.4969,513870.0
2020-11-16 10:00:00,20.56,20.56,20.49,20.51,188849.0,19.4969,19.4969,19.4305,19.4494,188849.0
2020-11-16 10:05:00,20.52,20.63,20.5,20.63,227533.0,19.4589,19.5632,19.44,19.5632,227533.0
2020-11-16 10:10:00,20.62,20.64,20.57,20.61,284603.0,19.5538,19.5727,19.5063,19.5443,284603.0
2020-11-16 10:15:00,20.61,20.65,20.6,20.62,278491.0,19.5443,19.5822,19.5348,19.5538,278491.0
2020-11-16 10:20:00,20.63,20.69,20.62,20.68,350637.0,19.5632,19.6201,19.5538,19.6107,350637.0
2020-11-16 10:25:00,20.68,20.68,20.6,20.62,156043.0,19.6107,19.6107,19.5348,19.5538,156043.0
2020-11-16 10:30:00,20.62,20.67,20.59,20.65,243841.0,19.5538,19.6012,19.5253,19.5822,243841.0
2020-11-16 10:35:00,20.65,20.68,20.65,20.67,243404.0,19.5822,19.6107,19.5822,19.6012,243404.0
2020-11-16 10:40:00,20.67,20.67,20.57,20.57,406260.0,19.6012,19.6012,19.5063,19.5063,406260.0
2020-11-16 10:45:00,20.57,20.8,20.57,20.8,334573.0,19.5063,19.7244,19.5063,19.7244,334573.0
2020-11-16 10:50:00,20.8,20.84,20.77,20.79,316491.0,19.7244,19.7624,19.696,19.715,316491.0
2020-11-16 10:55:00,20.79,20.85,20.78,20.84,185337.0,19.715,19.7719,19.7055,19.7624,185337.0
2020-11-16 11:00:00,20.84,20.84,20.77,20.78,130598.0,19.7624,19.7624,19.696,19.7055,130598.0
2020-11-16 11:05:00,20.78,20.83,20.75,20.76,187163.0,19.7055,19.7529,19.677,19.6865,187163.0
2020-11-16 11:10:00,20.76,20.84,20.75,20.83,179678.0,19.6865,19.7624,19.677,19.7529,179678.0
2020-11-16 11:15:00,20.83,20.86,20.81,20.85,137742.0,19.7529,19.7813,19.7339,19.7719,137742.0
2020-11-16 11:20:00,20.85,20.86,20.81,20.84,136941.0,19.7719,19.7813,19.7339,19.7624,136941.0
2020-11-16 11:25:00,20.84,20.87,20.82,20.87,226722.0,19.7624,19.7908,19.7434,19.7908,226722.0
2020-11-16 11:30:00,20.87,20.89,20.85,20.89,240068.0,19.7908,19.8098,19.7719,19.8098,240068.0
2020-11-16 11:35:00,20.88,20.93,20.88,20.91,257445.0,19.8003,19.8477,19.8003,19.8288,257445.0
2020-11-16 11:40:00,20.91,20.94,20.9,20.92,183752.0,19.8288,19.8572,19.8193,19.8382,183752.0
2020-11-16 11:45:00,20.92,20.94,20.91,20.94,107887.0,19.8382,19.8572,19.8288,19.8572,107887.0
2020-11-16 11:50:00,20.94,20.99,20.92,20.98,397931.0,19.8572,19.9046,19.8382,19.8951,397931.0
2020-11-16 11:55:00,20.98,21.0,20.95,20.98,196326.0,19.8951,19.9141,19.8667,19.8951,196326.0
2020-11-16 12:00:00,20.98,21.0,20.95,20.97,185790.0,19.8951,19.9141,19.8667,19.8857,185790.0
2020-11-16 12:05:00,20.96,20.98,20.93,20.95,115112.0,19.8762,19.8951,19.8477,19.8667,115112.0
2020-11-16 12:10:00,20.95,20.95,20.92,20.95,111846.0,19.8667,19.8667,19.8382,19.8667,111846.0
2020-11-16 12:15:00,20.94,20.96,20.94,20.95,139091.0,19.8572,19.8762,19.8572,19.8667,139091.0
2020-11-16 12:20:00,20.95,20.95,20.91,20.91,167309.0,19.8667,19.8667,19.8288,19.8288,167309.0
2020-11-16 12:25:00,20.92,20.95,20.91,20.95,102807.0,19.8382,19.8667,19.8288,19.8667,102807.0
2020-11-16 12:30:00,20.95,20.95,20.89,20.91,145477.0,19.8667,19.8667,19.8098,19.8288,145477.0
2020-11-16 12:35:00,20.9,20.93,20.9,20.93,99985.0,19.8193,19.8477,19.8193,19.8477,99985.0
2020-11-16 12:40:00,20.93,20.94,20.9,20.92,112768.0,19.8477,19.8572,19.8193,19.8382,112768.0
2020-11-16 12:45:00,20.91,20.92,20.85,20.86,165287.0,19.8288,19.8382,19.7719,19.7813,165287.0
2020-11-16 12:50:00,20.86,20.86,20.81,20.84,332489.0,19.7813,19.7813,19.7339,19.7624,332489.0
2020-11-16 12:55:00,20.85,20.89,20.84,20.87,115826.0,19.7719,19.8098,19.7624,19.7908,115826.0
2020-11-16 13:00:00,20.87,20.88,20.84,20.86,90440.0,19.7908,19.8003,19.7624,19.7813,90440.0
2020-11-16 13:05:00,20.86,20.89,20.85,20.86,73518.0,19.7813,19.8098,19.7719,19.7813,73518.0
2020-11-16 13:10:00,20.87,20.9,20.86,20.89,72332.0,19.7908,19.8193,19.7813,19.8098,72332.0
2020-11-16 13:15:00,20.89,20.91,20.89,20.9,128017.0,19.8098,19.8288,19.8098,19.8193,128017.0
2020-11-16 13:20:00,20.9,20.9,20.85,20.88,115342.0,19.8193,19.8193,19.7719,19.8003,115342.0
2020-11-16 13:25:00,20.88,20.88,20.81,20.81,112266.0,19.8003,19.8003,19.7339,19.7339,112266.0
2020-11-16 13:30:00,20.82,20.86,20.8,20.86,95179.0,19.7434,19.7813,19.7244,19.7813,95179.0
2020-11-16 13:35:00,20.86,20.86,20.84,20.85,71954.0,19.7813,19.7813,19.7624,19.7719,71954.0
2020-11-16 13:40:00,20.85,20.86,20.76,20.77,206368.0,19.7719,19.7813,19.6865,19.696,206368.0
2020-11-16 13:45:00,20.77,20.79,20.74,20.76,140894.0,19.696,19.715,19.6676,19.6865,140894.0
2020-11-16 13:50:00,20.76,20.78,20.74,20.78,101915.0,19.6865,19.7055,19.6676,19.7055,101915.0
2020-11-16 13:55:00,20.78,20.82,20.78,20.78,166512.0,19.7055,19.7434,19.7055,19.7055,166512.0
2020-11-16 14:00:00,20.79,20.79,20.75,20.77,117453.0,19.715,19.715,19.677,19.696,117453.0
2020-11-16 14:05:00,20.77,20.84,20.76,20.84,109315.0,19.696,19.7624,19.6865,19.7624,109315.0
2020-11-16 14:10:00,20.84,20.86,20.83,20.84,72608.0,19.7624,19.7813,19.7529,19.7624,72608.0
2020-11-16 14:15:00,20.85,20.86,20.83,20.86,64819.0,19.7719,19.7813,19.7529,19.7813,64819.0
2020-11-16 14:20:00,20.86,20.89,20.84,20.88,98515.0,19.7813,19.8098,19.7624,19.8003,98515.0
2020-11-16 14:25:00,20.88,20.9,20.88,20.89,84734.0,19.8003,19.8193,19.8003,19.8098,84734.0
2020-11-16 14:30:00,20.89,20.89,20.85,20.88,171084.0,19.8098,19.8098,19.7719,19.8003,171084.0
2020-11-16 14:35:00,20.89,20.9,20.86,20.88,92406.0,19.8098,19.8193,19.7813,19.8003,92406.0
2020-11-16 14:40:00,20.88,20.89,20.87,20.89,72738.0,19.8003,19.8098,19.7908,19.8098,72738.0
2020-11-16 14:45:00,20.89,20.89,20.84,20.86,76550.0,19.8098,19.8098,19.7624,19.7813,76550.0
2020-11-16 14:50:00,20.86,20.89,20.85,20.87,90557.0,19.7813,19.8098,19.7719,19.7908,90557.0
2020-11-16 14:55:00,20.88,20.89,20.86,20.87,76278.0,19.8003,19.8098,19.7813,19.7908,76278.0
2020-11-16 15:00:00,20.87,20.88,20.84,20.86,133731.0,19.7908,19.8003,19.7624,19.7813,133731.0
2020-11-16 15:05:00,20.86,20.91,20.84,20.91,229485.0,19.7813,19.8288,19.7624,19.8288,229485.0
2020-11-16 15:10:00,20.91,20.93,20.9,20.92,164367.0,19.8288,19.8477,19.8193,19.8382,164367.0
2020-11-16 15:15:00,20.92,20.96,20.91,20.96,170559.0,19.8382,19.8762,19.8288,19.8762,170559.0
2020-11-16 15:20:00,20.96,21.0,20.94,20.98,385883.0,19.8762,19.9141,19.8572,19.8951,385883.0
2020-11-16 15:25:00,20.99,21.01,20.97,21.0,790628.0,19.9046,19.9236,19.8857,19.9141,790628.0
2020-11-16 15:30:00,21.0,21.01,20.97,21.0,370193.0,19.9141,19.9236,19.8857,19.9141,370193.0
2020-11-16 15:35:00,20.99,21.0,20.96,20.98,245437.0,19.9046,19.9141,19.8762,19.8951,245437.0
2020-11-16 15:40:00,20.98,21.0,20.98,21.0,327228.0,19.8951,19.9141,19.8951,19.9141,327228.0
2020-11-16 15:45:00,21.0,21.01,20.97,20.97,567766.0,19.9141,19.9236,19.8857,19.8857,567766.0
2020-11-16 15:50:00,20.97,20.98,20.92,20.95,493875.0,19.8857,19.8951,19.8382,19.8667,493875.0
2020-11-16 15:55:00,20.95,21.01,20.93,21.0,1300187.0,19.8667,19.9236,19.8477,19.9141,1300187.0
2020-11-17 09:30:00,20.74,20.78,20.7,20.72,492806.0,19.6676,19.7055,19.6296,19.6486,492806.0
2020-11-17 09:35:00,20.72,20.73,20.56,20.57,384604.0,19.6486,19.6581,19.4969,19.5063,384604.0
2020-11-17 09:40:00,20.57,20.65,20.53,20.57,332335.0,19.5063,19.5822,19.4684,19.5063,332335.0
2020-11-17 09:45:00,20.58,20.7,20.55,20.69,171153.0,19.5158,19.6296,19.4874,19.6201,171153.0
2020-11-17 09:50:00,20.69,20.72,20.6,20.64,227732.0,19.6201,19.6486,19.5348,19.5727,227732.0
2020-11-17 09:55:00,20.64,20.67,20.58,20.6,169705.0,19.5727,19.6012,19.5158,19.5348,169705.0
2020-11-17 10:00:00,20.59,20.65,20.56,20.59,167897.0,19.5253,19.5822,19.4969,19.5253,167897.0
2020-11-17 10:05:00,20.58,20.67,20.58,20.66,166445.0,19.5158,19.6012,19.5158,19.5917,166445.0
2020-11-17 10:10:00,20.67,20.79,20.66,20.78,210785.0,19.6012,19.715,19.5917,19.7055,210785.0
2020-11-17 10:15:00,20.78,20.84,20.75,20.8,150549.0,19.7055,19.7624,19.677,19.7244,150549.0
2020-11-17 10:20:00,20.8,20.85,20.76,20.83,196684.0,19.7244,19.7719,19.6865,19.7529,196684.0
2020-11-17 10:25:00,20.83,20.85,20.81,20.82,120766.0,19.7529,19.7719,19.7339,19.7434,120766.0
2020-11-17 10:30:00,20.83,20.97,20.83,20.96,198949.0,19.7529,19.8857,19.7529,19.8762,198949.0
2020-11-17 10:35:00,20.97,21.01,20.96,20.98,354747.0,19.8857,19.9236,19.8762,19.8951,354747.0
2020-11-17 10:40:00,20.98,21.01,20.98,20.98,253376.0,19.8951,19.9236,19.8951,19.8951,253376.0
2020-11-17 10:45:00,20.98,21.0,20.95,21.0,115792.0,19.8951,19.9141,19.8667,19.9141,115792.0
2020-11-17 10:50:00,20.99,21.01,20.96,21.0,382442.0,19.9046,19.9236,19.8762,19.9141,382442.0
2020-11-17 10:55:00,21.0,21.01,20.95,20.96,141544.0,19.9141,19.9236,19.8667,19.8762,141544.0
2020-11-17 11:00:00,20.96,21.0,20.96,20.98,96745.0,19.8762,19.9141,19.8762,19.8951,96745.0
2020-11-17 11:05:00,20.98,21.01,20.98,21.0,133523.0,19.8951,19.9236,19.8951,19.9141,133523.0
2020-11-17 11:10:00,21.0,21.01,20.95,20.96,185898.0,19.9141,19.9236,19.8667,19.8762,185898.0
2020-11-17 11:15:00,20.96,20.97,20.9,20.97,198032.0,19.8762,19.8857,19.8193,19.8857,198032.0
2020-11-17 11:20:00,20.97,21.0,20.96,20.98,110516.0,19.8857,19.9141,19.8762,19.8951,110516.0
2020-11-17 11:25:00,20.98,21.0,20.95,21.0,111585.0,19.8951,19.9141,19.8667,19.9141,111585.0
2020-11-17 11:30:00,20.99,21.01,20.97,20.98,741688.0,19.9046,19.9236,19.8857,19.8951,741688.0
2020-11-17 11:35:00,20.98,21.0,20.96,20.97,103849.0,19.8951,19.9141,19.8762,19.8857,103849.0
2020-11-17 11:40:00,20.97,21.0,20.96,20.96,106761.0,19.8857,19.9141,19.8762,19.8762,106761.0
2020-11-17 11:45:00,20.96,20.97,20.93,20.95,97080.0,19.8762,19.8857,19.8477,19.8667,97080.0
2020-11-17 11:50:00,20.94,20.95,20.9,20.95,82671.0,19.8572,19.8667,19.8193,19.8667,82671.0
2020-11-17 11:55:00,20.95,20.97,20.94,20.96,74319.0,19.8667,19.8857,19.8572,19.8762,74319.0
2020-11-17 12:00:00,20.96,21.0,20.96,21.0,77614.0,19.8762,19.9141,19.8762,19.9141,77614.0
2020-11-17 12:05:00,21.0,21.0,20.98,21.0,105404.0,19.9141,19.9141,19.8951,19.9141,105404.0
2020-11-17 12:10:00,21.0,21.01,20.96,20.99,237313.0,19.9141,19.9236,19.8762,19.9046,237313.0
2020-11-17 12:15:00,20.99,21.01,20.98,21.0,356646.0,19.9046,19.9236,19.8951,19.9141,356646.0
2020-11-17 12:20:00,21.0,21.01,20.96,21.0,162428.0,19.9141,19.9236,19.8762,19.9141,162428.0
2020-11-17 12:25:00,21.0,21.01,20.99,21.0,194033.0,19.9141,19.9236,19.9046,19.9141,194033.0
2020-11-17 12:30:00,21.0,21.0,20.98,20.98,103448.0,19.9141,19.9141,19.8951,19.8951,103448.0
2020-11-17 12:35:00,20.98,21.01,20.97,20.98,238598.0,19.8951,19.9236,19.8857,19.8951,238598.0
2020-11-17 12:40:00,20.97,21.01,20.97,20.98,156601.0,19.8857,19.9236,19.8857,19.8951,156601.0
2020-11-17 12:45:00,20.98,20.99,20.95,20.98,84304.0,19.8951,19.9046,19.8667,19.8951,84304.0
2020-11-17 12:50:00,20.99,21.01,20.98,21.0,173653.0,19.9046,19.9236,19.8951,19.9141,173653.0
2020-11-17 12:55:00,21.0,21.01,20.95,20.96,190508.0,19.9141,19.9236,19.8667,19.8762,190508.0
2020-11-17 13:00:00,20.97,20.98,20.93,20.96,157047.0,19.8857,19.8951,19.8477,19.8762,157047.0
2020-11-17 13:05:00,20.96,20.97,20.87,20.88,211069.0,19.8762,19.8857,19.7908,19.8003,211069.0
2020-11-17 13:10:00,20.88,20.91,20.87,20.89,206845.0,19.8003,19.8288,19.7908,19.8098,206845.0
2020-11-17 13:15:00,20.89,20.9,20.88,20.89,129778.0,19.8098,19.8193,19.8003,19.8098,129778.0
2020-11-17 13:20:00,20.9,20.9,20.87,20.89,112987.0,19.8193,19.8193,19.7908,19.8098,112987.0
2020-11-17 13:25:00,20.89,20.91,20.87,20.89,148331.0,19.8098,19.8288,19.7908,19.8098,148331.0
2020-11-17 13:30:00,20.89,20.91,20.88,20.89,104494.0,19.8098,19.8288,19.8003,19.8098,104494.0
2020-11-17 13:35:00,20.89,20.91,20.88,20.9,195575.0,19.8098,19.8288,19.8003,19.8193,195575.0
2020-11-17 13:40:00,20.89,20.9,20.84,20.86,84155.0,19.8098,19.8193,19.7624,19.7813,84155.0
2020-11-17 13:45:00,20.86,20.87,20.85,20.87,82008.0,19.7813,19.7908,19.7719,19.7908,82008.0
2020-11-17 13:50:00,20.87,20.87,20.82,20.85,95605.0,19.7908,19.7908,19.7434,19.7719,95605.0
2020-11-17 13:55:00,20.85,20.87,20.81,20.82,93472.0,19.7719,19.7908,19.7339,19.7434,93472.0
2020-11-17 14:00:00,20.82,20.89,20.81,20.87,194846.0,19.7434,19.8098,19.7339,19.7908,194846.0
2020-11-17 14:05:00,20.87,20.9,20.86,20.9,121295.0,19.7908,19.8193,19.7813,19.8193,121295.0
2020-11-17 14:10:00,20.9,20.98,20.89,20.98,137450.0,19.8193,19.8951,19.8098,19.8951,137450.0
2020-11-17 14:15:00,20.98,20.98,20.95,20.96,62294.0,19.8951,19.8951,19.8667,19.8762,62294.0
2020-11-17 14:20:00,20.96,21.0,20.95,21.0,68222.0,19.8762,19.9141,19.8667,19.9141,68222.0
2020-11-17 14:25:00,21.0,21.01,20.98,21.0,173823.0,19.9141,19.9236,19.8951,19.9141,173823.0
2020-11-17 14:30:00,21.0,21.0,20.98,21.0,76690.0,19.9141,19.9141,19.8951,19.9141,76690.0
2020-11-17 14:35:00,20.99,21.01,20.98,21.0,169852.0,19.9046,19.9236,19.8951,19.9141,169852.0
2020-11-17 14:40:00,21.0,21.0,20.95,20.96,92845.0,19.9141,19.9141,19.8667,19.8762,92845.0
2020-11-17 14:45:00,20.96,21.0,20.93,20.98,127443.0,19.8762,19.9141,19.8477,19.8951,127443.0
2020-11-17 14:50:00,20.99,21.01,20.96,21.0,162665.0,19.9046,19.9236,19.8762,19.9141,162665.0
2020-11-17 14:55:00,21.0,21.0,20.97,21.0,182116.0,19.9141,19.9141,19.8857,19.9141,182116.0
2020-11-17 15:00:00,21.0,21.01,20.98,21.0,257829.0,19.9141,19.9236,19.8951,19.9141,257829.0
2020-11-17 15:05:00,21.0,21.0,20.97,20.98,151119.0,19.9141,19.9141,19.8857,19.8951,151119.0
2020-11-17 15:10:00,20.98,21.0,20.97,20.99,180505.0,19.8951,19.9141,19.8857,19.9046,180505.0
2020-11-17 15:15:00,20.98,21.05,20.98,21.04,328443.0,19.8951,19.9615,19.8951,19.952,328443.0
2020-11-17 15:20:00,21.03,21.05,20.98,21.0,331134.0,19.9426,19.9615,19.8951,19.9141,331134.0
2020-11-17 15:25:00,21.0,21.01,20.99,21.01,205573.0,19.9141,19.9236,19.9046,19.9236,205573.0
2020-11-17 15:30:00,21.01,21.03,20.98,21.01,285265.0,19.9236,19.9426,19.8951,19.9236,285265.0
2020-11-17 15:35:00,21.01,21.04,21.0,21.04,253106.0,19.9236,19.952,19.9141,19.952,253106.0
2020-11-17 15:40:00,21.04,21.04,20.99,21.0,276150.0,19.952,19.952,19.9046,19.9141,276150.0
2020-11-17 15:45:00,21.0,21.01,20.98,21.01,207138.0,19.9141,19.9236,19.8951,19.9236,207138.0
2020-11-17 15:50:00,21.01,21.06,20.98,21.04,418727.0,19.9236,19.971,19.8951,19.952,418727.0
2020-11-17 15:55:00,21.04,21.04,21.0,21.03,508691.0,19.952,19.952,19.9141,19.9426,508691.0
2020-11-18 09:30:00,21.0,21.05,20.9,21.03,458700.0,19.9141,19.9615,19.8193,19.9426,458700.0
2020-11-18 09:35:00,21.02,21.15,21.01,21.04,198653.0,19.9331,20.0564,19.9236,19.952,198653.0
2020-11-18 09:40:00,21.04,21.06,20.97,21.02,151612.0,19.952,19.971,19.8857,19.9331,151612.0
2020-11-18 09:45:00,21.02,21.03,20.96,20.97,156264.0,19.9331,19.9426,19.8762,19.8857,156264.0
2020-11-18 09:50:00,20.96,21.0,20.91,20.92,201743.0,19.8762,19.9141,19.8288,19.8382,201743.0
2020-11-18 09:55:00,20.91,20.99,20.9,20.99,173864.0,19.8288,19.9046,19.8193,19.9046,173864.0
2020-11-18 10:00:00,20.99,21.06,20.99,21.04,202055.0,19.9046,19.971,19.9046,19.952,202055.0
2020-11-18 10:05:00,21.04,21.06,20.99,21.02,148228.0,19.952,19.971,19.9046,19.9331,148228.0
2020-11-18 10:10:00,21.03,21.07,20.98,21.04,181390.0,19.9426,19.9805,19.8951,19.952,181390.0
2020-11-18 10:15:00,21.04,21.05,20.93,20.94,82128.0,19.952,19.9615,19.8477,19.8572,82128.0
2020-11-18 10:20:00,20.94,20.99,20.91,20.98,174291.0,19.8572,19.9046,19.8288,19.8951,174291.0
2020-11-18 10:25:00,20.98,21.0,20.96,20.96,89305.0,19.8951,19.9141,19.8762,19.8762,89305.0
2020-11-18 10:30:00,20.97,21.01,20.95,20.98,121577.0,19.8857,19.9236,19.8667,19.8951,121577.0
2020-11-18 10:35:00,20.98,21.01,20.98,20.98,123840.0,19.8951,19.9236,19.8951,19.8951,123840.0
2020-11-18 10:40:00,20.99,21.0,20.95,20.96,90108.0,19.9046,19.9141,19.8667,19.8762,90108.0
2020-11-18 10:45:00,20.95,20.97,20.94,20.96,129619.0,19.8667,19.8857,19.8572,19.8762,129619.0
2020-11-18 10:50:00,20.96,21.01,20.96,20.99,102877.0,19.8762,19.9236,19.8762,19.9046,102877.0
2020-11-18 10:55:00,20.99,21.01,20.98,21.0,88453.0,19.9046,19.9236,19.8951,19.9141,88453.0
2020-11-18 11:00:00,21.0,21.02,20.98,20.99,117064.0,19.9141,19.9331,19.8951,19.9046,117064.0
2020-11-18 11:05:00,20.99,21.01,20.97,20.98,90913.0,19.9046,19.9236,19.8857,19.8951,90913.0
2020-11-18 11:10:00,20.98,21.0,20.98,21.0,69839.0,19.8951,19.9141,19.8951,19.9141,69839.0
2020-11-18 11:15:00,21.0,21.0,20.98,20.98,93960.0,19.9141,19.9141,19.8951,19.8951,93960.0
2020-11-18 11:20:00,20.98,21.0,20.98,20.98,81541.0,19.8951,19.9141,19.8951,19.8951,81541.0
2020-11-18 11:25:00,20.98,21.0,20.97,20.98,108646.0,19.8951,19.9141,19.8857,19.8951,108646.0
2020-11-18 11:30:00,20.99,21.0,20.97,20.98,85037.0,19.9046,19.9141,19.8857,19.8951,85037.0
2020-11-18 11:35:00,20.98,21.01,20.98,21.01,243447.0,19.8951,19.9236,19.8951,19.9236,243447.0
2020-11-18 11:40:00,21.01,21.06,21.0,21.03,305513.0,19.9236,19.971,19.9141,19.9426,305513.0
2020-11-18 11:45:00,21.03,21.13,21.03,21.1,233851.0,19.9426,20.0374,19.9426,20.0089,233851.0
2020-11-18 11:50:00,21.09,21.11,21.07,21.09,76332.0,19.9995,20.0184,19.9805,19.9995,76332.0
2020-11-18 11:55:00,21.09,21.11,21.08,21.11,69964.0,19.9995,20.0184,19.99,20.0184,69964.0
2020-11-18 12:00:00,21.11,21.14,21.11,21.12,88439.0,20.0184,20.0469,20.0184,20.0279,88439.0
2020-11-18 12:05:00,21.12,21.16,21.11,21.11,216780.0,20.0279,20.0658,20.0184,20.0184,216780.0
2020-11-18 12:10:00,21.12,21.12,21.07,21.07,121332.0,20.0279,20.0279,19.9805,19.9805,121332.0
2020-11-18 12:15:00,21.07,21.08,21.04,21.06,88592.0,19.9805,19.99,19.952,19.971,88592.0
2020-11-18 12:20:00,21.07,21.1,21.07,21.07,53625.0,19.9805,20.0089,19.9805,19.9805,53625.0
2020-11-18 12:25:00,21.07,21.08,21.04,21.06,43082.0,19.9805,19.99,19.952,19.971,43082.0
2020-11-18 12:30:00,21.07,21.07,21.01,21.02,96860.0,19.9805,19.9805,19.9236,19.9331,96860.0
2020-11-18 12:35:00,21.03,21.08,21.02,21.08,77194.0,19.9426,19.99,19.9331,19.99,77194.0
2020-11-18 12:40:00,21.08,21.16,21.07,21.13,78964.0,19.99,20.0658,19.9805,20.0374,78964.0
2020-11-18 12:45:00,21.13,21.13,21.1,21.11,56006.0,20.0374,20.0374,20.0089,20.0184,56006.0
2020-11-18 12:50:00,21.11,21.12,21.08,21.1,81593.0,20.0184,20.0279,19.99,20.0089,81593.0
2020-11-18 12:55:00,21.1,21.11,21.09,21.1,43447.0,20.0089,20.0184,19.9995,20.0089,43447.0
2020-11-18 13:00:00,21.1,21.13,21.1,21.13,39423.0,20.0089,20.0374,20.0089,20.0374,39423.0
2020-11-18 13:05:00,21.13,21.13,21.1,21.11,71067.0,20.0374,20.0374,20.0089,20.0184,71067.0
2020-11-18 13:10:00,21.12,21.13,21.11,21.11,28913.0,20.0279,20.0374,20.0184,20.0184,28913.0
2020-11-18 13:15:00,21.11,21.12,21.09,21.11,51401.0,20.0184,20.0279,19.9995,20.0184,51401.0
2020-11-18 13:20:00,21.11,21.16,21.1,21.14,91134.0,20.0184,20.0658,20.0089,20.0469,91134.0
2020-11-18 13:25:00,21.14,21.14,21.02,21.02,157956.0,20.0469,20.0469,19.9331,19.9331,157956.0
2020-11-18 13:30:00,21.02,21.04,21.0,21.02,96125.0,19.9331,19.952,19.9141,19.9331,96125.0
2020-11-18 13:35:00,21.01,21.08,21.01,21.07,76357.0,19.9236,19.99,19.9236,19.9805,76357.0
2020-11-18 13:40:00,21.07,21.08,21.03,21.05,81620.0,19.9805,19.99,19.9426,19.9615,81620.0
2020-11-18 13:45:00,21.05,21.06,21.0,21.0,132714.0,19.9615,19.971,19.9141,19.9141,132714.0
2020-11-18 13:50:00,21.0,21.03,20.98,21.03,59465.0,19.9141,19.9426,19.8951,19.9426,59465.0
2020-11-18 13:55:00,21.02,21.04,21.0,21.02,56387.0,19.9331,19.952,19.9141,19.9331,56387.0
2020-11-18 14:00:00,21.03,21.05,21.01,21.02,76385.0,19.9426,19.9615,19.9236,19.9331,76385.0
2020-11-18 14:05:00,21.02,21.04,21.01,21.02,81588.0,19.9331,19.952,19.9236,19.9331,81588.0
2020-11-18 14:10:00,21.02,21.02,20.98,20.99,52302.0,19.9331,19.9331,19.8951,19.9046,52302.0
2020-11-18 14:15:00,21.0,21.01,20.96,20.96,128800.0,19.9141,19.9236,19.8762,19.8762,128800.0
2020-11-18 14:20:00,20.97,21.0,20.91,20.92,189980.0,19.8857,19.9141,19.8288,19.8382,189980.0
2020-11-18 14:25:00,20.91,20.94,20.87,20.94,289860.0,19.8288,19.8572,19.7908,19.8572,289860.0
2020-11-18 14:30:00,20.93,20.96,20.92,20.94,113124.0,19.8477,19.8762,19.8382,19.8572,113124.0
2020-11-18 14:35:00,20.94,20.96,20.92,20.95,133936.0,19.8572,19.8762,19.8382,19.8667,133936.0
2020-11-18 14:40:00,20.95,20.96,20.92,20.94,151834.0,19.8667,19.8762,19.8382,19.8572,151834.0
2020-11-18 14:45:00,20.94,21.0,20.94,20.98,105934.0,19.8572,19.9141,19.8572,19.8951,105934.0
2020-11-18 14:50:00,20.98,21.0,20.96,20.98,46921.0,19.8951,19.9141,19.8762,19.8951,46921.0
2020-11-18 14:55:00,20.97,20.98,20.93,20.95,101463.0,19.8857,19.8951,19.8477,19.8667,101463.0
2020-11-18 15:00:00,20.95,20.96,20.89,20.89,126863.0,19.8667,19.8762,19.8098,19.8098,126863.0
2020-11-18 15:05:00,20.89,20.96,20.89,20.96,82709.0,19.8098,19.8762,19.8098,19.8762,82709.0
2020-11-18 15:10:00,20.96,20.97,20.9,20.92,189711.0,19.8762,19.8857,19.8193,19.8382,189711.0
2020-11-18 15:15:00,20.92,20.93,20.88,20.89,190166.0,19.8382,19.8477,19.8003,19.8098,190166.0
2020-11-18 15:20:00,20.88,20.9,20.87,20.88,118935.0,19.8003,19.8193,19.7908,19.8003,118935.0
2020-11-18 15:25:00,20.89,20.89,20.82,20.84,205347.0,19.8098,19.8098,19.7434,19.7624,205347.0
2020-11-18 15:30:00,20.85,20.89,20.83,20.88,185661.0,19.7719,19.8098,19.7529,19.8003,185661.0
2020-11-18 15:35:00,20.88,20.88,20.78,20.8,267412.0,19.8003,19.8003,19.7055,19.7244,267412.0
2020-11-18 15:40:00,20.79,20.8,20.76,20.77,261219.0,19.715,19.7244,19.6865,19.696,261219.0
2020-11-18 15:45:00,20.77,20.8,20.73,20.75,334550.0,19.696,19.7244,19.6581,19.677,334550.0
2020-11-18 15:50:00,20.75,20.77,20.71,20.72,338345.0,19.677,19.696,19.6391,19.6486,338345.0
2020-11-18 15:55:00,20.73,20.74,20.7,20.71,526252.0,19.6581,19.6676,19.6296,19.6391,526252.0
2020-11-19 09:30:00,20.73,20.73,20.52,20.65,642833.0,19.6581,19.6581,19.4589,19.5822,642833.0
2020-11-19 09:35:00,20.66,20.78,20.64,20.67,317591.0,19.5917,19.7055,19.5727,19.6012,317591.0
2020-11-19 09:40:00,20.67,20.71,20.61,20.62,228661.0,19.6012,19.6391,19.5443,19.5538,228661.0
2020-11-19 09:45:00,20.63,20.71,20.62,20.7,265535.0,19.5632,19.6391,19.5538,19.6296,265535.0
2020-11-19 09:50:00,20.71,20.81,20.67,20.73,204326.0,19.6391,19.7339,19.6012,19.6581,204326.0
2020-11-19 09:55:00,20.73,20.78,20.69,20.71,189845.0,19.6581,19.7055,19.6201,19.6391,189845.0
2020-11-19 10:00:00,20.71,20.74,20.64,20.67,182552.0,19.6391,19.6676,19.5727,19.6012,182552.0
2020-11-19 10:05:00,20.68,20.69,20.63,20.68,202672.0,19.6107,19.6201,19.5632,19.6107,202672.0
2020-11-19 10:10:00,20.69,20.75,20.68,20.75,140924.0,19.6201,19.677,19.6107,19.677,140924.0
2020-11-19 10:15:00,20.75,20.75,20.7,20.72,147550.0,19.677,19.677,19.6296,19.6486,147550.0
2020-11-19 10:20:00,20.72,20.74,20.66,20.66,73977.0,19.6486,19.6676,19.5917,19.5917,73977.0
2020-11-19 10:25:00,20.66,20.7,20.64,20.66,194555.0,19.5917,19.6296,19.5727,19.5917,194555.0
2020-11-19 10:30:00,20.67,20.67,20.58,20.62,176920.0,19.6012,19.6012,19.5158,19.5538,176920.0
2020-11-19 10:35:00,20.62,20.71,20.62,20.7,62873.0,19.5538,19.6391,19.5538,19.6296,62873.0
2020-11-19 10:40:00,20.69,20.71,20.65,20.65,67286.0,19.6201,19.6391,19.5822,19.5822,67286.0
2020-11-19 10:45:00,20.66,20.7,20.65,20.68,86955.0,19.5917,19.6296,19.5822,19.6107,86955.0
2020-11-19 10:50:00,20.67,20.68,20.64,20.65,85582.0,19.6012,19.6107,19.5727,19.5822,85582.0
2020-11-19 10:55:00,20.66,20.68,20.61,20.62,85814.0,19.5917,19.6107,19.5443,19.5538,85814.0
2020-11-19 11:00:00,20.62,20.65,20.59,20.64,101961.0,19.5538,19.5822,19.5253,19.5727,101961.0
2020-11-19 11:05:00,20.64,20.66,20.61,20.63,86970.0,19.5727,19.5917,19.5443,19.5632,86970.0
2020-11-19 11:10:00,20.62,20.62,20.59,20.6,67446.0,19.5538,19.5538,19.5253,19.5348,67446.0
2020-11-19 11:15:00,20.61,20.69,20.61,20.66,80053.0,19.5443,19.6201,19.5443,19.5917,80053.0
2020-11-19 11:20:00,20.66,20.7,20.64,20.7,62520.0,19.5917,19.6296,19.5727,19.6296,62520.0
2020-11-19 11:25:00,20.7,20.7,20.65,20.65,62111.0,19.6296,19.6296,19.5822,19.5822,62111.0
2020-11-19 11:30:00,20.65,20.67,20.6,20.61,122121.0,19.5822,19.6012,19.5348,19.5443,122121.0
2020-11-19 11:35:00,20.61,20.63,20.59,20.62,122221.0,19.5443,19.5632,19.5253,19.5538,122221.0
2020-11-19 11:40:00,20.62,20.7,20.6,20.7,70356.0,19.5538,19.6296,19.5348,19.6296,70356.0
2020-11-19 11:45:00,20.7,20.75,20.69,20.74,148668.0,19.6296,19.677,19.6201,19.6676,148668.0
2020-11-19 11:50:00,20.74,20.78,20.73,20.76,134266.0,19.6676,19.7055,19.6581,19.6865,134266.0
2020-11-19 11:55:00,20.75,20.77,20.74,20.76,116798.0,19.677,19.696,19.6676,19.6865,116798.0
2020-11-19 12:00:00,20.77,20.78,20.73,20.76,71223.0,19.696,19.7055,19.6581,19.6865,71223.0
2020-11-19 12:05:00,20.76,20.78,20.75,20.77,33469.0,19.6865,19.7055,19.677,19.696,33469.0
2020-11-19 12:10:00,20.76,20.77,20.71,20.72,63544.0,19.6865,19.696,19.6391,19.6486,63544.0
2020-11-19 12:15:00,20.72,20.72,20.69,20.72,154379.0,19.6486,19.6486,19.6201,19.6486,154379.0
2020-11-19 12:20:00,20.72,20.74,20.7,20.71,107850.0,19.6486,19.6676,19.6296,19.6391,107850.0
2020-11-19 12:25:00,20.71,20.73,20.71,20.71,60154.0,19.6391,19.6581,19.6391,19.6391,60154.0
2020-11-19 12:30:00,20.72,20.74,20.71,20.72,51222.0,19.6486,19.6676,19.6391,19.6486,51222.0
2020-11-19 12:35:00,20.72,20.74,20.71,20.73,38386.0,19.6486,19.6676,19.6391,19.6581,38386.0
2020-11-19 12:40:00,20.72,20.73,20.7,20.73,141490.0,19.6486,19.6581,19.6296,19.6581,141490.0
2020-11-19 12:45:00,20.73,20.73,20.67,20.71,109295.0,19.6581,19.6581,19.6012,19.6391,109295.0
2020-11-19 12:50:00,20.71,20.73,20.68,20.7,83933.0,19.6391,19.6581,19.6107,19.6296,83933.0
2020-11-19 12:55:00,20.69,20.72,20.68,20.71,64559.0,19.6201,19.6486,19.6107,19.6391,64559.0
2020-11-19 13:00:00,20.71,20.77,20.71,20.75,61735.0,19.6391,19.696,19.6391,19.677,61735.0
2020-11-19 13:05:00,20.75,20.76,20.73,20.73,76978.0,19.677,19.6865,19.6581,19.6581,76978.0
2020-11-19 13:10:00,20.73,20.76,20.73,20.75,77925.0,19.6581,19.6865,19.6581,19.677,77925.0
2020-11-19 13:15:00,20.76,20.77,20.74,20.76,75790.0,19.6865,19.696,19.6676,19.6865,75790.0
2020-11-19 13:20:00,20.75,20.77,20.73,20.76,84269.0,19.677,19.696,19.6581,19.6865,84269.0
2020-11-19 13:25:00,20.76,20.83,20.75,20.8,136051.0,19.6865,19.7529,19.677,19.7244,136051.0
2020-11-19 13:30:00,20.8,20.82,20.77,20.78,109989.0,19.7244,19.7434,19.696,19.7055,109989.0
2020-11-19 13:35:00,20.78,20.79,20.75,20.79,75905.0,19.7055,19.715,19.677,19.715,75905.0
2020-11-19 13:40:00,20.8,20.84,20.79,20.83,52599.0,19.7244,19.7624,19.715,19.7529,52599.0
2020-11-19 13:45:00,20.84,20.88,20.83,20.85,94101.0,19.7624,19.8003,19.7529,19.7719,94101.0
2020-11-19 13:50:00,20.85,20.87,20.83,20.85,45942.0,19.7719,19.7908,19.7529,19.7719,45942.0
2020-11-19 13:55:00,20.85,20.88,20.83,20.86,96312.0,19.7719,19.8003,19.7529,19.7813,96312.0
2020-11-19 14:00:00,20.86,20.9,20.84,20.89,49668.0,19.7813,19.8193,19.7624,19.8098,49668.0
2020-11-19 14:05:00,20.89,20.94,20.88,20.92,201379.0,19.8098,19.8572,19.8003,19.8382,201379.0
2020-11-19 14:10:00,20.93,20.96,20.92,20.94,193427.0,19.8477,19.8762,19.8382,19.8572,193427.0
2020-11-19 14:15:00,20.93,20.94,20.91,20.92,138034.0,19.8477,19.8572,19.8288,19.8382,138034.0
2020-11-19 14:20:00,20.92,20.93,20.91,20.93,42515.0,19.8382,19.8477,19.8288,19.8477,42515.0
2020-11-19 14:25:00,20.92,20.96,20.92,20.94,79651.0,19.8382,19.8762,19.8382,19.8572,79651.0
2020-11-19 14:30:00,20.94,20.98,20.93,20.97,143709.0,19.8572,19.8951,19.8477,19.8857,143709.0
2020-11-19 14:35:00,20.97,21.03,20.96,21.02,245563.0,19.8857,19.9426,19.8762,19.9331,245563.0
2020-11-19 14:40:00,21.01,21.07,21.0,21.05,141836.0,19.9236,19.9805,19.9141,19.9615,141836.0
2020-11-19 14:45:00,21.05,21.06,21.02,21.04,143311.0,19.9615,19.971,19.9331,19.952,143311.0
2020-11-19 14:50:00,21.03,21.05,20.99,21.01,208968.0,19.9426,19.9615,19.9046,19.9236,208968.0
2020-11-19 14:55:00,21.0,21.03,20.99,21.02,95026.0,19.9141,19.9426,19.9046,19.9331,95026.0
2020-11-19 15:00:00,21.02,21.02,20.99,21.01,189831.0,19.9331,19.9331,19.9046,19.9236,189831.0
2020-11-19 15:05:00,21.01,21.04,21.0,21.02,133093.0,19.9236,19.952,19.9141,19.9331,133093.0
2020-11-19 15:10:00,21.03,21.11,21.02,21.1,265055.0,19.9426,20.0184,19.9331,20.0089,265055.0
2020-11-19 15:15:00,21.1,21.11,21.04,21.05,524169.0,20.0089,20.0184,19.952,19.9615,524169.0
2020-11-19 15:20:00,21.05,21.06,21.02,21.04,111803.0,19.9615,19.971,19.9331,19.952,111803.0
2020-11-19 15:25:00,21.04,21.05,21.01,21.03,156514.0,19.952,19.9615,19.9236,19.9426,156514.0
2020-11-19 15:30:00,21.03,21.07,21.02,21.05,194034.0,19.9426,19.9805,19.9331,19.9615,194034.0
2020-11-19 15:35:00,21.05,21.1,21.05,21.07,212713.0,19.9615,20.0089,19.9615,19.9805,212713.0
2020-11-19 15:40:00,21.07,21.12,21.04,21.11,277854.0,19.9805,20.0279,19.952,20.0184,277854.0
2020-11-19 15:45:00,21.11,21.12,21.09,21.11,234353.0,20.0184,20.0279,19.9995,20.0184,234353.0
2020-11-19 15:50:00,21.11,21.16,21.09,21.16,460361.0,20.0184,20.0658,19.9995,20.0658,460361.0
2020-11-19 15:55:00,21.16,21.17,21.1,21.11,760777.0,20.0658,20.0753,20.0089,20.0184,760777.0
2020-11-20 09:30:00,21.41,21.47,21.25,21.37,871066.0,20.3029,20.3598,20.1512,20.265,871066.0
2020-11-20 09:35:00,21.36,21.48,21.3,21.46,325176.0,20.2555,20.3693,20.1986,20.3503,325176.0
2020-11-20 09:40:00,21.46,21.63,21.46,21.62,825174.0,20.3503,20.5115,20.3503,20.502,825174.0
2020-11-20 09:45:00,21.62,21.62,21.37,21.4,465302.0,20.502,20.502,20.265,20.2934,465302.0
2020-11-20 09:50:00,21.4,21.41,21.2,21.21,577689.0,20.2934,20.3029,20.1038,20.1132,577689.0
2020-11-20 09:55:00,21.21,21.27,21.17,21.23,367445.0,20.1132,20.1701,20.0753,20.1322,367445.0
2020-11-20 10:00:00,21.22,21.32,21.19,21.3,291534.0,20.1227,20.2176,20.0943,20.1986,291534.0
2020-11-20 10:05:00,21.3,21.4,21.29,21.39,446650.0,20.1986,20.2934,20.1891,20.2839,446650.0
2020-11-20 10:10:00,21.39,21.45,21.36,21.42,405366.0,20.2839,20.3408,20.2555,20.3124,405366.0
2020-11-20 10:15:00,21.42,21.45,21.36,21.4,258054.0,20.3124,20.3408,20.2555,20.2934,258054.0
2020-11-20 10:20:00,21.4,21.41,21.35,21.36,153723.0,20.2934,20.3029,20.246,20.2555,153723.0
2020-11-20 10:25:00,21.36,21.38,21.32,21.32,109878.0,20.2555,20.2745,20.2176,20.2176,109878.0
2020-11-20 10:30:00,21.32,21.34,21.26,21.27,192845.0,20.2176,20.2365,20.1607,20.1701,192845.0
2020-11-20 10:35:00,21.27,21.29,21.2,21.29,278231.0,20.1701,20.1891,20.1038,20.1891,278231.0
2020-11-20 10:40:00,21.28,21.29,21.18,21.22,258524.0,20.1796,20.1891,20.0848,20.1227,258524.0
2020-11-20 10:45:00,21.21,21.29,21.17,21.19,424563.0,20.1132,20.1891,20.0753,20.0943,424563.0
2020-11-20 10:50:00,21.19,21.3,21.18,21.3,313182.0,20.0943,20.1986,20.0848,20.1986,313182.0
2020-11-20 10:55:00,21.3,21.31,21.25,21.26,409186.0,20.1986,20.2081,20.1512,20.1607,409186.0
2020-11-20 11:00:00,21.25,21.29,21.24,21.29,218538.0,20.1512,20.1891,20.1417,20.1891,218538.0
2020-11-20 11:05:00,21.28,21.31,21.25,21.28,460595.0,20.1796,20.2081,20.1512,20.1796,460595.0
2020-11-20 11:10:00,21.27,21.31,21.27,21.29,131067.0,20.1701,20.2081,20.1701,20.1891,131067.0
2020-11-20 11:15:00,21.3,21.3,21.27,21.29,110909.0,20.1986,20.1986,20.1701,20.1891,110909.0
2020-11-20 11:20:00,21.29,21.31,21.27,21.29,131926.0,20.1891,20.2081,20.1701,20.1891,131926.0
2020-11-20 11:25:00,21.3,21.31,21.29,21.3,117601.0,20.1986,20.2081,20.1891,20.1986,117601.0
2020-11-20 11:30:00,21.3,21.31,21.26,21.3,143710.0,20.1986,20.2081,20.1607,20.1986,143710.0
2020-11-20 11:35:00,21.3,21.32,21.29,21.3,99988.0,20.1986,20.2176,20.1891,20.1986,99988.0
2020-11-20 11:40:00,21.3,21.31,21.27,21.29,259407.0,20.1986,20.2081,20.1701,20.1891,259407.0
2020-11-20 11:45:00,21.28,21.3,21.26,21.28,182374.0,20.1796,20.1986,20.1607,20.1796,182374.0
2020-11-20 11:50:00,21.28,21.3,21.27,21.3,77399.0,20.1796,20.1986,20.1701,20.1986,77399.0
2020-11-20 11:55:00,21.3,21.31,21.26,21.3,220078.0,20.1986,20.2081,20.1607,20.1986,220078.0
2020-11-20 12:00:00,21.3,21.31,21.29,21.3,143082.0,20.1986,20.2081,20.1891,20.1986,143082.0
2020-11-20 12:05:00,21.3,21.31,21.27,21.29,106560.0,20.1986,20.2081,20.1701,20.1891,106560.0
2020-11-20 12:10:00,21.29,21.31,21.27,21.28,123065.0,20.1891,20.2081,20.1701,20.1796,123065.0
2020-11-20 12:15:00,21.28,21.3,21.27,21.3,122529.0,20.1796,20.1986,20.1701,20.1986,122529.0
2020-11-20 12:20:00,21.3,21.31,21.28,21.3,160608.0,20.1986,20.2081,20.1796,20.1986,160608.0
2020-11-20 12:25:00,21.3,21.31,21.28,21.29,93902.0,20.1986,20.2081,20.1796,20.1891,93902.0
2020-11-20 12:30:00,21.29,21.3,21.28,21.3,78542.0,20.1891,20.1986,20.1796,20.1986,78542.0
2020-11-20 12:35:00,21.3,21.35,21.29,21.35,234760.0,20.1986,20.246,20.1891,20.246,234760.0
2020-11-20 12:40:00,21.34,21.37,21.31,21.31,275850.0,20.2365,20.265,20.2081,20.2081,275850.0
2020-11-20 12:45:00,21.31,21.32,21.31,21.32,81026.0,20.2081,20.2176,20.2081,20.2176,81026.0
2020-11-20 12:50:00,21.32,21.32,21.29,21.3,171312.0,20.2176,20.2176,20.1891,20.1986,171312.0
2020-11-20 12:55:00,21.3,21.33,21.3,21.3,119229.0,20.1986,20.227,20.1986,20.1986,119229.0
2020-11-20 13:00:00,21.3,21.32,21.28,21.29,153105.0,20.1986,20.2176,20.1796,20.1891,153105.0
2020-11-20 13:05:00,21.29,21.31,21.27,21.3,116192.0,20.1891,20.2081,20.1701,20.1986,116192.0
2020-11-20 13:10:00,21.3,21.31,21.27,21.3,150397.0,20.1986,20.2081,20.1701,20.1986,150397.0
2020-11-20 13:15:00,21.3,21.31,21.29,21.3,64714.0,20.1986,20.2081,20.1891,20.1986,64714.0
2020-11-20 13:20:00,21.3,21.34,21.28,21.32,146282.0,20.1986,20.2365,20.1796,20.2176,146282.0
2020-11-20 13:25:00,21.32,21.33,21.28,21.31,223054.0,20.2176,20.227,20.1796,20.2081,223054.0
2020-11-20 13:30:00,21.3,21.31,21.27,21.28,75621.0,20.1986,20.2081,20.1701,20.1796,75621.0
2020-11-20 13:35:00,21.28,21.3,21.27,21.29,112365.0,20.1796,20.1986,20.1701,20.1891,112365.0
2020-11-20 13:40:00,21.29,21.3,21.27,21.28,51660.0,20.1891,20.1986,20.1701,20.1796,51660.0
2020-11-20 13:45:00,21.29,21.29,21.26,21.29,74730.0,20.1891,20.1891,20.1607,20.1891,74730.0
2020-11-20 13:50:00,21.29,21.29,21.26,21.28,49181.0,20.1891,20.1891,20.1607,20.1796,49181.0
2020-11-20 13:55:00,21.27,21.31,21.26,21.3,253853.0,20.1701,20.2081,20.1607,20.1986,253853.0
2020-11-20 14:00:00,21.3,21.32,21.3,21.32,77249.0,20.1986,20.2176,20.1986,20.2176,77249.0
2020-11-20 14:05:00,21.32,21.35,21.31,21.35,122876.0,20.2176,20.246,20.2081,20.246,122876.0
2020-11-20 14:10:00,21.34,21.36,21.28,21.3,255861.0,20.2365,20.2555,20.1796,20.1986,255861.0
2020-11-20 14:15:00,21.3,21.34,21.29,21.34,204120.0,20.1986,20.2365,20.1891,20.2365,204120.0
2020-11-20 14:20:00,21.34,21.34,21.32,21.34,123006.0,20.2365,20.2365,20.2176,20.2365,123006.0
2020-11-20 14:25:00,21.34,21.37,21.32,21.37,198324.0,20.2365,20.265,20.2176,20.265,198324.0
2020-11-20 14:30:00,21.37,21.38,21.33,21.34,359688.0,20.265,20.2745,20.227,20.2365,359688.0
2020-11-20 14:35:00,21.34,21.37,21.28,21.29,416487.0,20.2365,20.265,20.1796,20.1891,416487.0
2020-11-20 14:40:00,21.29,21.31,21.26,21.27,176037.0,20.1891,20.2081,20.1607,20.1701,176037.0
2020-11-20 14:45:00,21.27,21.28,21.24,21.26,113016.0,20.1701,20.1796,20.1417,20.1607,113016.0
2020-11-20 14:50:00,21.26,21.29,21.26,21.29,64725.0,20.1607,20.1891,20.1607,20.1891,64725.0
2020-11-20 14:55:00,21.29,21.3,21.28,21.29,98371.0,20.1891,20.1986,20.1796,20.1891,98371.0
2020-11-20 15:00:00,21.3,21.3,21.28,21.29,61195.0,20.1986,20.1986,20.1796,20.1891,61195.0
2020-11-20 15:05:00,21.29,21.3,21.27,21.28,147349.0,20.1891,20.1986,20.1701,20.1796,147349.0
2020-11-20 15:10:00,21.27,21.29,21.25,21.26,134683.0,20.1701,20.1891,20.1512,20.1607,134683.0
2020-11-20 15:15:00,21.26,21.27,21.23,21.27,161197.0,20.1607,20.1701,20.1322,20.1701,161197.0
2020-11-20 15:20:00,21.27,21.3,21.26,21.27,144384.0,20.1701,20.1986,20.1607,20.1701,144384.0
2020-11-20 15:25:00,21.27,21.3,21.26,21.3,122230.0,20.1701,20.1986,20.1607,20.1986,122230.0
2020-11-20 15:30:00,21.29,21.31,21.27,21.29,366444.0,20.1891,20.2081,20.1701,20.1891,366444.0
2020-11-20 15:35:00,21.29,21.31,21.28,21.3,274051.0,20.1891,20.2081,20.1796,20.1986,274051.0
2020-11-20 15:40:00,21.29,21.29,21.26,21.29,152678.0,20.1891,20.1891,20.1607,20.1891,152678.0
2020-11-20 15:45:00,21.29,21.31,21.28,21.3,482446.0,20.1891,20.2081,20.1796,20.1986,482446.0
2020-11-20 15:50:00,21.29,21.3,21.27,21.28,472313.0,20.1891,20.1986,20.1701,20.1796,472313.0
2020-11-20 15:55:00,21.28,21.29,21.25,21.26,689233.0,20.1796,20.1891,20.1512,20.1607,689233.0
2020-11-23 09:30:00,21.58,21.79,21.56,21.79,645772.0,20.4641,20.6633,20.4452,20.6633,645772.0
2020-11-23 09:35:00,21.79,21.82,21.57,21.69,370628.0,20.6633,20.6917,20.4546,20.5684,370628.0
2020-11-23 09:40:00,21.68,21.84,21.68,21.8,471252.0,20.5589,20.7107,20.5589,20.6727,471252.0
2020-11-23 09:45:00,21.81,21.93,21.8,21.89,358669.0,20.6822,20.796,20.6727,20.7581,358669.0
2020-11-23 09:50:00,21.89,21.9,21.78,21.85,197797.0,20.7581,20.7676,20.6538,20.7202,197797.0
2020-11-23 09:55:00,21.84,21.9,21.83,21.83,182381.0,20.7107,20.7676,20.7012,20.7012,182381.0
2020-11-23 10:00:00,21.84,21.87,21.78,21.84,113459.0,20.7107,20.7391,20.6538,20.7107,113459.0
2020-11-23 10:05:00,21.85,21.86,21.74,21.82,303371.0,20.7202,20.7296,20.6158,20.6917,303371.0
2020-11-23 10:10:00,21.82,21.85,21.79,21.8,193152.0,20.6917,20.7202,20.6633,20.6727,193152.0
2020-11-23 10:15:00,21.8,21.83,21.73,21.76,308074.0,20.6727,20.7012,20.6064,20.6348,308074.0
2020-11-23 10:20:00,21.76,21.77,21.6,21.63,363256.0,20.6348,20.6443,20.4831,20.5115,363256.0
2020-11-23 10:25:00,21.62,21.62,21.47,21.49,344153.0,20.502,20.502,20.3598,20.3788,344153.0
2020-11-23 10:30:00,21.49,21.71,21.48,21.69,222433.0,20.3788,20.5874,20.3693,20.5684,222433.0
2020-11-23 10:35:00,21.69,21.71,21.68,21.7,206648.0,20.5684,20.5874,20.5589,20.5779,206648.0
2020-11-23 10:40:00,21.7,21.71,21.68,21.7,96726.0,20.5779,20.5874,20.5589,20.5779,96726.0
2020-11-23 10:45:00,21.7,21.75,21.69,21.7,205039.0,20.5779,20.6253,20.5684,20.5779,205039.0
2020-11-23 10:50:00,21.71,21.78,21.69,21.77,111691.0,20.5874,20.6538,20.5684,20.6443,111691.0
2020-11-23 10:55:00,21.77,21.77,21.72,21.73,109858.0,20.6443,20.6443,20.5969,20.6064,109858.0
2020-11-23 11:00:00,21.73,21.78,21.71,21.73,127046.0,20.6064,20.6538,20.5874,20.6064,127046.0
2020-11-23 11:05:00,21.73,21.73,21.7,21.71,209659.0,20.6064,20.6064,20.5779,20.5874,209659.0
2020-11-23 11:10:00,21.71,21.72,21.6,21.61,273963.0,20.5874,20.5969,20.4831,20.4926,273963.0
2020-11-23 11:15:00,21.61,21.7,21.6,21.68,137709.0,20.4926,20.5779,20.4831,20.5589,137709.0
2020-11-23 11:20:00,21.69,21.69,21.6,21.62,457565.0,20.5684,20.5684,20.4831,20.502,457565.0
2020-11-23 11:25:00,21.61,21.64,21.58,21.61,246044.0,20.4926,20.521,20.4641,20.4926,246044.0
2020-11-23 11:30:00,21.61,21.62,21.53,21.59,370101.0,20.4926,20.502,20.4167,20.4736,370101.0
2020-11-23 11:35:00,21.58,21.61,21.55,21.56,179303.0,20.4641,20.4926,20.4357,20.4452,179303.0
2020-11-23 11:40:00,21.57,21.63,21.55,21.63,303175.0,20.4546,20.5115,20.4357,20.5115,303175.0
2020-11-23 11:45:00,21.63,21.7,21.63,21.68,149973.0,20.5115,20.5779,20.5115,20.5589,149973.0
2020-11-23 11:50:00,21.68,21.68,21.59,21.6,241153.0,20.5589,20.5589,20.4736,20.4831,241153.0
2020-11-23 11:55:00,21.6,21.61,21.57,21.59,196114.0,20.4831,20.4926,20.4546,20.4736,196114.0
2020-11-23 12:00:00,21.59,21.59,21.53,21.54,183102.0,20.4736,20.4736,20.4167,20.4262,183102.0
2020-11-23 12:05:00,21.54,21.55,21.5,21.51,244082.0,20.4262,20.4357,20.3883,20.3977,244082.0
2020-11-23 12:10:00,21.51,21.52,21.48,21.52,339715.0,20.3977,20.4072,20.3693,20.4072,339715.0
2020-11-23 12:15:00,21.51,21.51,21.48,21.48,202145.0,20.3977,20.3977,20.3693,20.3693,202145.0
2020-11-23 12:20:00,21.49,21.49,21.43,21.47,238578.0,20.3788,20.3788,20.3219,20.3598,238578.0
2020-11-23 12:25:00,21.46,21.49,21.44,21.45,97657.0,20.3503,20.3788,20.3314,20.3408,97657.0
2020-11-23 12:30:00,21.45,21.47,21.44,21.47,98307.0,20.3408,20.3598,20.3314,20.3598,98307.0
2020-11-23 12:35:00,21.46,21.47,21.42,21.43,73390.0,20.3503,20.3598,20.3124,20.3219,73390.0
2020-11-23 12:40:00,21.43,21.44,21.38,21.4,160329.0,20.3219,20.3314,20.2745,20.2934,160329.0
2020-11-23 12:45:00,21.39,21.49,21.39,21.48,205751.0,20.2839,20.3788,20.2839,20.3693,205751.0
2020-11-23 12:50:00,21.48,21.5,21.47,21.48,121492.0,20.3693,20.3883,20.3598,20.3693,121492.0
2020-11-23 12:55:00,21.48,21.49,21.45,21.47,118726.0,20.3693,20.3788,20.3408,20.3598,118726.0
2020-11-23 13:00:00,21.47,21.49,21.45,21.49,114899.0,20.3598,20.3788,20.3408,20.3788,114899.0
2020-11-23 13:05:00,21.49,21.51,21.46,21.5,200178.0,20.3788,20.3977,20.3503,20.3883,200178.0
2020-11-23 13:10:00,21.5,21.5,21.46,21.48,91194.0,20.3883,20.3883,20.3503,20.3693,91194.0
2020-11-23 13:15:00,21.48,21.5,21.47,21.48,57034.0,20.3693,20.3883,20.3598,20.3693,57034.0
2020-11-23 13:20:00,21.48,21.5,21.47,21.49,66497.0,20.3693,20.3883,20.3598,20.3788,66497.0
2020-11-23 13:25:00,21.49,21.52,21.48,21.5,104245.0,20.3788,20.4072,20.3693,20.3883,104245.0
2020-11-23 13:30:00,21.5,21.51,21.48,21.48,148092.0,20.3883,20.3977,20.3693,20.3693,148092.0
2020-11-23 13:35:00,21.48,21.5,21.48,21.5,50123.0,20.3693,20.3883,20.3693,20.3883,50123.0
2020-11-23 13:40:00,21.5,21.5,21.46,21.47,122239.0,20.3883,20.3883,20.3503,20.3598,122239.0
2020-11-23 13:45:00,21.47,21.5,21.45,21.48,94144.0,20.3598,20.3883,20.3408,20.3693,94144.0
2020-11-23 13:50:00,21.48,21.5,21.46,21.46,114875.0,20.3693,20.3883,20.3503,20.3503,114875.0
2020-11-23 13:55:00,21.46,21.53,21.44,21.53,304875.0,20.3503,20.4167,20.3314,20.4167,304875.0
2020-11-23 14:00:00,21.53,21.55,21.51,21.54,140360.0,20.4167,20.4357,20.3977,20.4262,140360.0
2020-11-23 14:05:00,21.54,21.54,21.48,21.48,202747.0,20.4262,20.4262,20.3693,20.3693,202747.0
2020-11-23 14:10:00,21.48,21.51,21.47,21.51,97465.0,20.3693,20.3977,20.3598,20.3977,97465.0
2020-11-23 14:15:00,21.51,21.52,21.49,21.5,122000.0,20.3977,20.4072,20.3788,20.3883,122000.0
2020-11-23 14:20:00,21.5,21.53,21.49,21.53,232431.0,20.3883,20.4167,20.3788,20.4167,232431.0
2020-11-23 14:25:00,21.53,21.54,21.52,21.54,230159.0,20.4167,20.4262,20.4072,20.4262,230159.0
2020-11-23 14:30:00,21.54,21.58,21.53,21.57,211028.0,20.4262,20.4641,20.4167,20.4546,211028.0
2020-11-23 14:35:00,21.58,21.58,21.56,21.56,80012.0,20.4641,20.4641,20.4452,20.4452,80012.0
2020-11-23 14:40:00,21.57,21.6,21.55,21.6,146279.0,20.4546,20.4831,20.4357,20.4831,146279.0
2020-11-23 14:45:00,21.6,21.66,21.6,21.63,269504.0,20.4831,20.54,20.4831,20.5115,269504.0
2020-11-23 14:50:00,21.63,21.66,21.61,21.66,279206.0,20.5115,20.54,20.4926,20.54,279206.0
2020-11-23 14:55:00,21.65,21.7,21.63,21.69,386972.0,20.5305,20.5779,20.5115,20.5684,386972.0
2020-11-23 15:00:00,21.69,21.73,21.69,21.71,155143.0,20.5684,20.6064,20.5684,20.5874,155143.0
2020-11-23 15:05:00,21.71,21.74,21.68,21.73,439292.0,20.5874,20.6158,20.5589,20.6064,439292.0
2020-11-23 15:10:00,21.73,21.74,21.71,21.73,149114.0,20.6064,20.6158,20.5874,20.6064,149114.0
2020-11-23 15:15:00,21.73,21.79,21.73,21.79,346801.0,20.6064,20.6633,20.6064,20.6633,346801.0
2020-11-23 15:20:00,21.79,21.82,21.77,21.8,375238.0,20.6633,20.6917,20.6443,20.6727,375238.0
2020-11-23 15:25:00,21.8,21.85,21.79,21.81,281712.0,20.6727,20.7202,20.6633,20.6822,281712.0
2020-11-23 15:30:00,21.82,21.84,21.74,21.76,270734.0,20.6917,20.7107,20.6158,20.6348,270734.0
2020-11-23 15:35:00,21.76,21.8,21.73,21.8,256562.0,20.6348,20.6727,20.6064,20.6727,256562.0
2020-11-23 15:40:00,21.8,21.83,21.78,21.82,199497.0,20.6727,20.7012,20.6538,20.6917,199497.0
2020-11-23 15:45:00,21.82,21.84,21.8,21.84,279756.0,20.6917,20.7107,20.6727,20.7107,279756.0
2020-11-23 15:50:00,21.84,21.92,21.83,21.88,1108007.0,20.7107,20.7865,20.7012,20.7486,1108007.0
2020-11-23 15:55:00,21.89,21.93,21.85,21.92,1505195.0,20.7581,20.796,20.7202,20.7865,1505195.0
2020-11-24 09:30:00,22.23,22.6,22.2,22.54,1075500.0,21.0805,21.4314,21.0521,21.3745,1075500.0
2020-11-24 09:35:00,22.54,22.7,22.53,22.69,599233.0,21.3745,21.5262,21.365,21.5167,599233.0
2020-11-24 09:40:00,22.69,22.89,22.62,22.85,566797.0,21.5167,21.7064,21.4503,21.6684,566797.0
2020-11-24 09:45:00,22.85,22.97,22.82,22.92,992510.0,21.6684,21.7822,21.64,21.7348,992510.0
2020-11-24 09:50:00,22.93,23.08,22.92,23.04,908811.0,21.7443,21.8866,21.7348,21.8486,908811.0
2020-11-24 09:55:00,23.04,23.06,22.88,22.95,1009761.0,21.8486,21.8676,21.6969,21.7633,1009761.0
2020-11-24 10:00:00,22.96,23.13,22.88,23.09,610146.0,21.7728,21.934,21.6969,21.896,610146.0
2020-11-24 10:05:00,23.09,23.1,22.99,23.05,1080990.0,21.896,21.9055,21.8012,21.8581,1080990.0
2020-11-24 10:10:00,23.05,23.11,22.94,22.98,419743.0,21.8581,21.915,21.7538,21.7917,419743.0
2020-11-24 10:15:00,22.97,22.98,22.83,22.83,543067.0,21.7822,21.7917,21.6495,21.6495,543067.0
2020-11-24 10:20:00,22.84,22.84,22.67,22.68,500781.0,21.659,21.659,21.4978,21.5072,500781.0
2020-11-24 10:25:00,22.68,22.69,22.52,22.64,754779.0,21.5072,21.5167,21.3555,21.4693,754779.0
2020-11-24 10:30:00,22.64,22.79,22.63,22.76,408731.0,21.4693,21.6115,21.4598,21.5831,408731.0
2020-11-24 10:35:00,22.76,22.82,22.75,22.8,181282.0,21.5831,21.64,21.5736,21.621,181282.0
2020-11-24 10:40:00,22.8,22.87,22.77,22.85,198356.0,21.621,21.6874,21.5926,21.6684,198356.0
2020-11-24 10:45:00,22.84,22.9,22.82,22.89,227324.0,21.659,21.7159,21.64,21.7064,227324.0
2020-11-24 10:50:00,22.9,22.91,22.87,22.89,251011.0,21.7159,21.7253,21.6874,21.7064,251011.0
2020-11-24 10:55:00,22.9,22.95,22.88,22.95,350879.0,21.7159,21.7633,21.6969,21.7633,350879.0
2020-11-24 11:00:00,22.95,22.98,22.89,22.97,340455.0,21.7633,21.7917,21.7064,21.7822,340455.0
2020-11-24 11:05:00,22.96,22.97,22.93,22.96,223351.0,21.7728,21.7822,21.7443,21.7728,223351.0
2020-11-24 11:10:00,22.96,23.02,22.94,22.95,301239.0,21.7728,21.8297,21.7538,21.7633,301239.0
2020-11-24 11:15:00,22.94,23.01,22.94,23.01,266429.0,21.7538,21.8202,21.7538,21.8202,266429.0
2020-11-24 11:20:00,23.01,23.05,22.93,22.98,209334.0,21.8202,21.8581,21.7443,21.7917,209334.0
2020-11-24 11:25:00,22.98,23.0,22.96,23.0,190309.0,21.7917,21.8107,21.7728,21.8107,190309.0
2020-11-24 11:30:00,23.0,23.01,22.96,23.0,267810.0,21.8107,21.8202,21.7728,21.8107,267810.0
2020-11-24 11:35:00,23.0,23.0,22.96,22.98,218327.0,21.8107,21.8107,21.7728,21.7917,218327.0
2020-11-24 11:40:00,22.98,23.01,22.97,23.0,215864.0,21.7917,21.8202,21.7822,21.8107,215864.0
2020-11-24 11:45:00,23.0,23.01,22.95,22.98,208906.0,21.8107,21.8202,21.7633,21.7917,208906.0
2020-11-24 11:50:00,22.98,23.02,22.95,23.01,281623.0,21.7917,21.8297,21.7633,21.8202,281623.0
2020-11-24 11:55:00,23.01,23.03,23.0,23.01,196038.0,21.8202,21.8391,21.8107,21.8202,196038.0
2020-11-24 12:00:00,23.02,23.04,22.99,23.01,279779.0,21.8297,21.8486,21.8012,21.8202,279779.0
2020-11-24 12:05:00,23.01,23.05,23.0,23.04,235604.0,21.8202,21.8581,21.8107,21.8486,235604.0
2020-11-24 12:10:00,23.04,23.15,23.03,23.11,487103.0,21.8486,21.9529,21.8391,21.915,487103.0
2020-11-24 12:15:00,23.12,23.13,23.02,23.04,276662.0,21.9245,21.934,21.8297,21.8486,276662.0
2020-11-24 12:20:00,23.04,23.06,23.02,23.05,332635.0,21.8486,21.8676,21.8297,21.8581,332635.0
2020-11-24 12:25:00,23.06,23.1,23.02,23.02,384298.0,21.8676,21.9055,21.8297,21.8297,384298.0
2020-11-24 12:30:00,23.02,23.06,22.98,23.0,250100.0,21.8297,21.8676,21.7917,21.8107,250100.0
2020-11-24 12:35:00,23.0,23.05,22.99,23.05,166411.0,21.8107,21.8581,21.8012,21.8581,166411.0
2020-11-24 12:40:00,23.04,23.13,23.03,23.09,227426.0,21.8486,21.934,21.8391,21.896,227426.0
2020-11-24 12:45:00,23.1,23.14,23.09,23.12,131009.0,21.9055,21.9434,21.896,21.9245,131009.0
2020-11-24 12:50:00,23.12,23.15,23.11,23.14,156821.0,21.9245,21.9529,21.915,21.9434,156821.0
2020-11-24 12:55:00,23.13,23.18,23.1,23.11,996095.0,21.934,21.9814,21.9055,21.915,996095.0
2020-11-24 13:00:00,23.12,23.19,23.1,23.14,1163522.0,21.9245,21.9909,21.9055,21.9434,1163522.0
2020-11-24 13:05:00,23.14,23.15,22.98,23.02,634166.0,21.9434,21.9529,21.7917,21.8297,634166.0
2020-11-24 13:10:00,23.02,23.16,23.01,23.15,421144.0,21.8297,21.9624,21.8202,21.9529,421144.0
2020-11-24 13:15:00,23.14,23.15,23.09,23.11,225145.0,21.9434,21.9529,21.896,21.915,225145.0
2020-11-24 13:20:00,23.12,23.15,23.09,23.13,175298.0,21.9245,21.9529,21.896,21.934,175298.0
2020-11-24 13:25:00,23.13,23.13,23.06,23.08,193402.0,21.934,21.934,21.8676,21.8866,193402.0
2020-11-24 13:30:00,23.08,23.13,23.06,23.07,290802.0,21.8866,21.934,21.8676,21.8771,290802.0
2020-11-24 13:35:00,23.08,23.12,23.06,23.1,179657.0,21.8866,21.9245,21.8676,21.9055,179657.0
2020-11-24 13:40:00,23.1,23.14,23.08,23.1,348257.0,21.9055,21.9434,21.8866,21.9055,348257.0
2020-11-24 13:45:00,23.09,23.11,23.07,23.09,170395.0,21.896,21.915,21.8771,21.896,170395.0
2020-11-24 13:50:00,23.08,23.11,23.08,23.1,184404.0,21.8866,21.915,21.8866,21.9055,184404.0
2020-11-24 13:55:00,23.1,23.13,23.08,23.1,420935.0,21.9055,21.934,21.8866,21.9055,420935.0
2020-11-24 14:00:00,23.1,23.1,23.07,23.08,275739.0,21.9055,21.9055,21.8771,21.8866,275739.0
2020-11-24 14:05:00,23.08,23.1,23.06,23.08,656645.0,21.8866,21.9055,21.8676,21.8866,656645.0
2020-11-24 14:10:00,23.08,23.1,23.07,23.1,242363.0,21.8866,21.9055,21.8771,21.9055,242363.0
2020-11-24 14:15:00,23.09,23.11,23.08,23.1,344594.0,21.896,21.915,21.8866,21.9055,344594.0
2020-11-24 14:20:00,23.1,23.16,23.09,23.1,420081.0,21.9055,21.9624,21.896,21.9055,420081.0
2020-11-24 14:25:00,23.1,23.1,23.04,23.06,234306.0,21.9055,21.9055,21.8486,21.8676,234306.0
2020-11-24 14:30:00,23.07,23.1,23.04,23.05,221230.0,21.8771,21.9055,21.8486,21.8581,221230.0
2020-11-24 14:35:00,23.05,23.09,23.04,23.09,216942.0,21.8581,21.896,21.8486,21.896,216942.0
2020-11-24 14:40:00,23.08,23.11,23.07,23.09,228545.0,21.8866,21.915,21.8771,21.896,228545.0
2020-11-24 14:45:00,23.09,23.17,23.08,23.14,239048.0,21.896,21.9719,21.8866,21.9434,239048.0
2020-11-24 14:50:00,23.14,23.23,23.14,23.22,283422.0,21.9434,22.0288,21.9434,22.0193,283422.0
2020-11-24 14:55:00,23.21,23.23,23.19,23.23,263214.0,22.0098,22.0288,21.9909,22.0288,263214.0
2020-11-24 15:00:00,23.23,23.24,23.18,23.21,453597.0,22.0288,22.0383,21.9814,22.0098,453597.0
2020-11-24 15:05:00,23.21,23.22,23.16,23.19,175881.0,22.0098,22.0193,21.9624,21.9909,175881.0
2020-11-24 15:10:00,23.19,23.2,23.17,23.19,273911.0,21.9909,22.0003,21.9719,21.9909,273911.0
2020-11-24 15:15:00,23.19,23.21,23.18,23.2,295962.0,21.9909,22.0098,21.9814,22.0003,295962.0
2020-11-24 15:20:00,23.19,23.25,23.18,23.23,274570.0,21.9909,22.0478,21.9814,22.0288,274570.0
2020-11-24 15:25:00,23.24,23.24,23.17,23.17,475997.0,22.0383,22.0383,21.9719,21.9719,475997.0
2020-11-24 15:30:00,23.18,23.18,23.15,23.15,471888.0,21.9814,21.9814,21.9529,21.9529,471888.0
2020-11-24 15:35:00,23.16,23.19,23.13,23.14,481706.0,21.9624,21.9909,21.934,21.9434,481706.0
2020-11-24 15:40:00,23.13,23.14,23.1,23.11,386852.0,21.934,21.9434,21.9055,21.915,386852.0
2020-11-24 15:45:00,23.11,23.15,23.09,23.14,537708.0,21.915,21.9529,21.896,21.9434,537708.0
2020-11-24 15:50:00,23.14,23.17,23.11,23.13,894349.0,21.9434,21.9719,21.915,21.934,894349.0
2020-11-24 15:55:00,23.12,23.15,23.1,23.12,1113902.0,21.9245,21.9529,21.9055,21.9245,1113902.0
2020-11-25 09:30:00,23.01,23.07,22.67,23.05,1074203.0,21.8202,21.8771,21.4978,21.8581,1074203.0
2020-11-25 09:35:00,23.04,23.06,22.78,22.9,429755.0,21.8486,21.8676,21.6021,21.7159,429755.0
2020-11-25 09:40:00,22.89,23.11,22.84,23.1,342607.0,21.7064,21.915,21.659,21.9055,342607.0
2020-11-25 09:45:00,23.11,23.14,23.04,23.04,350061.0,21.915,21.9434,21.8486,21.8486,350061.0
2020-11-25 09:50:00,23.05,23.06,22.92,22.97,273938.0,21.8581,21.8676,21.7348,21.7822,273938.0
2020-11-25 09:55:00,22.96,22.96,22.87,22.9,285273.0,21.7728,21.7728,21.6874,21.7159,285273.0
2020-11-25 10:00:00,22.89,22.92,22.83,22.9,241502.0,21.7064,21.7348,21.6495,21.7159,241502.0
2020-11-25 10:05:00,22.91,22.96,22.89,22.93,216479.0,21.7253,21.7728,21.7064,21.7443,216479.0
2020-11-25 10:10:00,22.93,23.07,22.9,23.05,243452.0,21.7443,21.8771,21.7159,21.8581,243452.0
2020-11-25 10:15:00,23.05,23.1,23.03,23.06,173343.0,21.8581,21.9055,21.8391,21.8676,173343.0
2020-11-25 10:20:00,23.06,23.12,23.06,23.09,191251.0,21.8676,21.9245,21.8676,21.896,191251.0
2020-11-25 10:25:00,23.09,23.16,23.06,23.15,204332.0,21.896,21.9624,21.8676,21.9529,204332.0
2020-11-25 10:30:00,23.16,23.19,23.13,23.18,124894.0,21.9624,21.9909,21.934,21.9814,124894.0
2020-11-25 10:35:00,23.19,23.25,23.18,23.24,206725.0,21.9909,22.0478,21.9814,22.0383,206725.0
2020-11-25 10:40:00,23.23,23.23,23.16,23.17,178278.0,22.0288,22.0288,21.9624,21.9719,178278.0
2020-11-25 10:45:00,23.17,23.22,23.14,23.17,172548.0,21.9719,22.0193,21.9434,21.9719,172548.0
2020-11-25 10:50:00,23.18,23.22,23.12,23.12,140718.0,21.9814,22.0193,21.9245,21.9245,140718.0
2020-11-25 10:55:00,23.12,23.14,23.1,23.14,117108.0,21.9245,21.9434,21.9055,21.9434,117108.0
2020-11-25 11:00:00,23.14,23.2,23.13,23.19,117191.0,21.9434,22.0003,21.934,21.9909,117191.0
2020-11-25 11:05:00,23.18,23.22,23.16,23.22,94684.0,21.9814,22.0193,21.9624,22.0193,94684.0
2020-11-25 11:10:00,23.22,23.26,23.21,23.23,232548.0,22.0193,22.0572,22.0098,22.0288,232548.0
2020-11-25 11:15:00,23.23,23.24,23.19,23.22,92524.0,22.0288,22.0383,21.9909,22.0193,92524.0
2020-11-25 11:20:00,23.22,23.37,23.21,23.37,157609.0,22.0193,22.1616,22.0098,22.1616,157609.0
2020-11-25 11:25:00,23.37,23.42,23.34,23.36,366376.0,22.1616,22.209,22.1331,22.1521,366376.0
2020-11-25 11:30:00,23.36,23.48,23.36,23.47,320766.0,22.1521,22.2659,22.1521,22.2564,320766.0
2020-11-25 11:35:00,23.47,23.56,23.46,23.54,334357.0,22.2564,22.3417,22.2469,22.3228,334357.0
2020-11-25 11:40:00,23.55,23.57,23.51,23.56,358765.0,22.3322,22.3512,22.2943,22.3417,358765.0
2020-11-25 11:45:00,23.55,23.64,23.53,23.63,282733.0,22.3322,22.4176,22.3133,22.4081,282733.0
2020-11-25 11:50:00,23.63,23.64,23.57,23.63,185232.0,22.4081,22.4176,22.3512,22.4081,185232.0
2020-11-25 11:55:00,23.63,23.66,23.59,23.62,255297.0,22.4081,22.4366,22.3702,22.3986,255297.0
2020-11-25 12:00:00,23.62,23.63,23.56,23.62,152038.0,22.3986,22.4081,22.3417,22.3986,152038.0
2020-11-25 12:05:00,23.62,23.63,23.59,23.63,128653.0,22.3986,22.4081,22.3702,22.4081,128653.0
2020-11-25 12:10:00,23.63,23.63,23.59,23.63,114353.0,22.4081,22.4081,22.3702,22.4081,114353.0
2020-11-25 12:15:00,23.63,23.64,23.58,23.64,149355.0,22.4081,22.4176,22.3607,22.4176,149355.0
2020-11-25 12:20:00,23.63,23.66,23.54,23.59,406449.0,22.4081,22.4366,22.3228,22.3702,406449.0
2020-11-25 12:25:00,23.59,23.62,23.51,23.52,168470.0,22.3702,22.3986,22.2943,22.3038,168470.0
2020-11-25 12:30:00,23.53,23.58,23.47,23.57,228064.0,22.3133,22.3607,22.2564,22.3512,228064.0
2020-11-25 12:35:00,23.56,23.57,23.51,23.54,211750.0,22.3417,22.3512,22.2943,22.3228,211750.0
2020-11-25 12:40:00,23.55,23.58,23.54,23.55,58977.0,22.3322,22.3607,22.3228,22.3322,58977.0
2020-11-25 12:45:00,23.55,23.57,23.53,23.57,75351.0,22.3322,22.3512,22.3133,22.3512,75351.0
2020-11-25 12:50:00,23.57,23.58,23.52,23.55,128896.0,22.3512,22.3607,22.3038,22.3322,128896.0
2020-11-25 12:55:00,23.55,23.56,23.52,23.53,187819.0,22.3322,22.3417,22.3038,22.3133,187819.0
2020-11-25 13:00:00,23.54,23.57,23.53,23.54,143730.0,22.3228,22.3512,22.3133,22.3228,143730.0
2020-11-25 13:05:00,23.54,23.57,23.53,23.54,121986.0,22.3228,22.3512,22.3133,22.3228,121986.0
2020-11-25 13:10:00,23.55,23.57,23.53,23.56,125766.0,22.3322,22.3512,22.3133,22.3417,125766.0
2020-11-25 13:15:00,23.57,23.59,23.56,23.57,214765.0,22.3512,22.3702,22.3417,22.3512,214765.0
2020-11-25 13:20:00,23.56,23.6,23.56,23.59,225608.0,22.3417,22.3797,22.3417,22.3702,225608.0
2020-11-25 13:25:00,23.59,23.61,23.58,23.61,134625.0,22.3702,22.3891,22.3607,22.3891,134625.0
2020-11-25 13:30:00,23.61,23.62,23.58,23.58,175026.0,22.3891,22.3986,22.3607,22.3607,175026.0
2020-11-25 13:35:00,23.59,23.59,23.51,23.54,248591.0,22.3702,22.3702,22.2943,22.3228,248591.0
2020-11-25 13:40:00,23.54,23.56,23.53,23.55,239299.0,22.3228,22.3417,22.3133,22.3322,239299.0
2020-11-25 13:45:00,23.55,23.56,23.54,23.55,124901.0,22.3322,22.3417,22.3228,22.3322,124901.0
2020-11-25 13:50:00,23.55,23.58,23.54,23.58,86777.0,22.3322,22.3607,22.3228,22.3607,86777.0
2020-11-25 13:55:00,23.58,23.58,23.53,23.54,197373.0,22.3607,22.3607,22.3133,22.3228,197373.0
2020-11-25 14:00:00,23.55,23.55,23.51,23.54,141201.0,22.3322,22.3322,22.2943,22.3228,141201.0
2020-11-25 14:05:00,23.54,23.56,23.53,23.55,351637.0,22.3228,22.3417,22.3133,22.3322,351637.0
2020-11-25 14:10:00,23.55,23.56,23.5,23.52,195188.0,22.3322,22.3417,22.2848,22.3038,195188.0
2020-11-25 14:15:00,23.53,23.55,23.52,23.53,69644.0,22.3133,22.3322,22.3038,22.3133,69644.0
2020-11-25 14:20:00,23.54,23.55,23.52,23.53,59009.0,22.3228,22.3322,22.3038,22.3133,59009.0
2020-11-25 14:25:00,23.53,23.56,23.53,23.55,129886.0,22.3133,22.3417,22.3133,22.3322,129886.0
2020-11-25 14:30:00,23.55,23.56,23.54,23.55,87032.0,22.3322,22.3417,22.3228,22.3322,87032.0
2020-11-25 14:35:00,23.54,23.55,23.53,23.55,56101.0,22.3228,22.3322,22.3133,22.3322,56101.0
2020-11-25 14:40:00,23.55,23.58,23.54,23.57,225746.0,22.3322,22.3607,22.3228,22.3512,225746.0
2020-11-25 14:45:00,23.57,23.59,23.55,23.55,127937.0,22.3512,22.3702,22.3322,22.3322,127937.0
2020-11-25 14:50:00,23.56,23.59,23.54,23.58,157998.0,22.3417,22.3702,22.3228,22.3607,157998.0
2020-11-25 14:55:00,23.58,23.6,23.56,23.6,186604.0,22.3607,22.3797,22.3417,22.3797,186604.0
2020-11-25 15:00:00,23.59,23.63,23.57,23.62,340700.0,22.3702,22.4081,22.3512,22.3986,340700.0
2020-11-25 15:05:00,23.61,23.63,23.6,23.63,187434.0,22.3891,22.4081,22.3797,22.4081,187434.0
2020-11-25 15:10:00,23.62,23.66,23.62,23.64,115036.0,22.3986,22.4366,22.3986,22.4176,115036.0
2020-11-25 15:15:00,23.64,23.65,23.62,23.63,147826.0,22.4176,22.4271,22.3986,22.4081,147826.0
2020-11-25 15:20:00,23.63,23.64,23.61,23.61,255093.0,22.4081,22.4176,22.3891,22.3891,255093.0
2020-11-25 15:25:00,23.61,23.65,23.61,23.62,185879.0,22.3891,22.4271,22.3891,22.3986,185879.0
2020-11-25 15:30:00,23.62,23.62,23.59,23.59,104999.0,22.3986,22.3986,22.3702,22.3702,104999.0
2020-11-25 15:35:00,23.59,23.59,23.53,23.55,266650.0,22.3702,22.3702,22.3133,22.3322,266650.0
2020-11-25 15:40:00,23.54,23.56,23.53,23.54,199529.0,22.3228,22.3417,22.3133,22.3228,199529.0
2020-11-25 15:45:00,23.54,23.55,23.51,23.54,201214.0,22.3228,22.3322,22.2943,22.3228,201214.0
2020-11-25 15:50:00,23.54,23.55,23.51,23.55,194487.0,22.3228,22.3322,22.2943,22.3322,194487.0
2020-11-25 15:55:00,23.55,23.56,23.51,23.55,509578.0,22.3322,22.3417,22.2943,22.3322,509578.0
2020-11-27 09:30:00,24.03,24.08,23.58,23.92,1032303.0,22.7874,22.8348,22.3607,22.6831,1032303.0
2020-11-27 09:35:00,23.92,23.94,23.8,23.91,592550.0,22.6831,22.7021,22.5693,22.6736,592550.0
2020-11-27 09:40:00,23.92,23.96,23.86,23.91,342246.0,22.6831,22.721,22.6262,22.6736,342246.0
2020-11-27 09:45:00,23.92,24.04,23.9,23.95,529196.0,22.6831,22.7969,22.6642,22.7116,529196.0
2020-11-27 09:50:00,23.95,23.99,23.89,23.89,280776.0,22.7116,22.7495,22.6547,22.6547,280776.0
2020-11-27 09:55:00,23.89,23.9,23.79,23.83,374216.0,22.6547,22.6642,22.5598,22.5978,374216.0
2020-11-27 10:00:00,23.83,23.85,23.75,23.75,315768.0,22.5978,22.6167,22.5219,22.5219,315768.0
2020-11-27 10:05:00,23.76,23.81,23.72,23.79,322535.0,22.5314,22.5788,22.4935,22.5598,322535.0
2020-11-27 10:10:00,23.8,23.87,23.78,23.84,246867.0,22.5693,22.6357,22.5504,22.6073,246867.0
2020-11-27 10:15:00,23.83,23.87,23.81,23.82,147187.0,22.5978,22.6357,22.5788,22.5883,147187.0
2020-11-27 10:20:00,23.82,23.82,23.73,23.75,269469.0,22.5883,22.5883,22.5029,22.5219,269469.0
2020-11-27 10:25:00,23.76,23.78,23.74,23.77,165231.0,22.5314,22.5504,22.5124,22.5409,165231.0
2020-11-27 10:30:00,23.77,23.77,23.67,23.72,245136.0,22.5409,22.5409,22.446,22.4935,245136.0
2020-11-27 10:35:00,23.73,23.73,23.65,23.65,154581.0,22.5029,22.5029,22.4271,22.4271,154581.0
2020-11-27 10:40:00,23.66,23.71,23.58,23.6,454523.0,22.4366,22.484,22.3607,22.3797,454523.0
2020-11-27 10:45:00,23.6,23.61,23.55,23.6,250324.0,22.3797,22.3891,22.3322,22.3797,250324.0
2020-11-27 10:50:00,23.59,23.63,23.59,23.6,202987.0,22.3702,22.4081,22.3702,22.3797,202987.0
2020-11-27 10:55:00,23.6,23.62,23.56,23.56,167419.0,22.3797,22.3986,22.3417,22.3417,167419.0
2020-11-27 11:00:00,23.57,23.63,23.51,23.54,294522.0,22.3512,22.4081,22.2943,22.3228,294522.0
2020-11-27 11:05:00,23.55,23.56,23.53,23.54,117482.0,22.3322,22.3417,22.3133,22.3228,117482.0
2020-11-27 11:10:00,23.53,23.56,23.51,23.51,140922.0,22.3133,22.3417,22.2943,22.2943,140922.0
2020-11-27 11:15:00,23.52,23.55,23.45,23.52,313431.0,22.3038,22.3322,22.2374,22.3038,313431.0
2020-11-27 11:20:00,23.53,23.53,23.45,23.5,185545.0,22.3133,22.3133,22.2374,22.2848,185545.0
2020-11-27 11:25:00,23.5,23.52,23.47,23.47,156125.0,22.2848,22.3038,22.2564,22.2564,156125.0
2020-11-27 11:30:00,23.48,23.49,23.43,23.44,205879.0,22.2659,22.2754,22.2185,22.2279,205879.0
2020-11-27 11:35:00,23.44,23.45,23.4,23.42,233240.0,22.2279,22.2374,22.19,22.209,233240.0
2020-11-27 11:40:00,23.42,23.49,23.41,23.47,132746.0,22.209,22.2754,22.1995,22.2564,132746.0
2020-11-27 11:45:00,23.48,23.48,23.42,23.44,107069.0,22.2659,22.2659,22.209,22.2279,107069.0
2020-11-27 11:50:00,23.44,23.47,23.4,23.41,122916.0,22.2279,22.2564,22.19,22.1995,122916.0
2020-11-27 11:55:00,23.41,23.49,23.4,23.45,82547.0,22.1995,22.2754,22.19,22.2374,82547.0
2020-11-27 12:00:00,23.46,23.47,23.41,23.41,98835.0,22.2469,22.2564,22.1995,22.1995,98835.0
2020-11-27 12:05:00,23.42,23.43,23.39,23.42,147993.0,22.209,22.2185,22.1805,22.209,147993.0
2020-11-27 12:10:00,23.43,23.44,23.39,23.44,123251.0,22.2185,22.2279,22.1805,22.2279,123251.0
2020-11-27 12:15:00,23.43,23.45,23.41,23.43,119704.0,22.2185,22.2374,22.1995,22.2185,119704.0
2020-11-27 12:20:00,23.42,23.42,23.34,23.36,250788.0,22.209,22.209,22.1331,22.1521,250788.0
2020-11-27 12:25:00,23.36,23.36,23.3,23.34,175144.0,22.1521,22.1521,22.0952,22.1331,175144.0
2020-11-27 12:30:00,23.34,23.38,23.33,23.38,77269.0,22.1331,22.171,22.1236,22.171,77269.0
2020-11-27 12:35:00,23.38,23.45,23.37,23.44,121031.0,22.171,22.2374,22.1616,22.2279,121031.0
2020-11-27 12:40:00,23.44,23.46,23.4,23.43,139141.0,22.2279,22.2469,22.19,22.2185,139141.0
2020-11-27 12:45:00,23.43,23.44,23.42,23.43,227444.0,22.2185,22.2279,22.209,22.2185,227444.0
2020-11-27 12:50:00,23.44,23.56,23.43,23.54,311554.0,22.2279,22.3417,22.2185,22.3228,311554.0
2020-11-27 12:55:00,23.54,23.58,23.5,23.51,405993.0,22.3228,22.3607,22.2848,22.2943,405993.0
2020-11-30 09:30:00,23.54,23.86,23.48,23.56,1853406.0,22.3228,22.6262,22.2659,22.3417,1853406.0
2020-11-30 09:35:00,23.55,23.56,23.13,23.18,903444.0,22.3322,22.3417,21.934,21.9814,903444.0
2020-11-30 09:40:00,23.18,23.28,23.13,23.26,528902.0,21.9814,22.0762,21.934,22.0572,528902.0
2020-11-30 09:45:00,23.27,23.44,23.23,23.39,291362.0,22.0667,22.2279,22.0288,22.1805,291362.0
2020-11-30 09:50:00,23.39,23.42,23.33,23.41,228962.0,22.1805,22.209,22.1236,22.1995,228962.0
2020-11-30 09:55:00,23.41,23.5,23.33,23.45,308837.0,22.1995,22.2848,22.1236,22.2374,308837.0
2020-11-30 10:00:00,23.45,23.47,23.33,23.39,170865.0,22.2374,22.2564,22.1236,22.1805,170865.0
2020-11-30 10:05:00,23.39,23.4,23.29,23.32,143949.0,22.1805,22.19,22.0857,22.1141,143949.0
2020-11-30 10:10:00,23.31,23.47,23.3,23.47,132524.0,22.1047,22.2564,22.0952,22.2564,132524.0
2020-11-30 10:15:00,23.46,23.47,23.32,23.32,150260.0,22.2469,22.2564,22.1141,22.1141,150260.0
2020-11-30 10:20:00,23.33,23.37,23.29,23.36,147581.0,22.1236,22.1616,22.0857,22.1521,147581.0
2020-11-30 10:25:00,23.35,23.37,23.25,23.26,98812.0,22.1426,22.1616,22.0478,22.0572,98812.0
2020-11-30 10:30:00,23.26,23.28,23.15,23.15,327110.0,22.0572,22.0762,21.9529,21.9529,327110.0
2020-11-30 10:35:00,23.16,23.19,23.1,23.11,223348.0,21.9624,21.9909,21.9055,21.915,223348.0
2020-11-30 10:40:00,23.1,23.19,23.02,23.03,422162.0,21.9055,21.9909,21.8297,21.8391,422162.0
2020-11-30 10:45:00,23.02,23.26,23.01,23.23,379518.0,21.8297,22.0572,21.8202,22.0288,379518.0
2020-11-30 10:50:00,23.23,23.3,23.17,23.17,235897.0,22.0288,22.0952,21.9719,21.9719,235897.0
2020-11-30 10:55:00,23.18,23.22,23.16,23.2,170305.0,21.9814,22.0193,21.9624,22.0003,170305.0
2020-11-30 11:00:00,23.2,23.23,23.17,23.23,189334.0,22.0003,22.0288,21.9719,22.0288,189334.0
2020-11-30 11:05:00,23.23,23.3,23.21,23.27,194090.0,22.0288,22.0952,22.0098,22.0667,194090.0
2020-11-30 11:10:00,23.27,23.36,23.26,23.32,194818.0,22.0667,22.1521,22.0572,22.1141,194818.0
2020-11-30 11:15:00,23.32,23.33,23.24,23.28,142439.0,22.1141,22.1236,22.0383,22.0762,142439.0
2020-11-30 11:20:00,23.28,23.31,23.27,23.28,162260.0,22.0762,22.1047,22.0667,22.0762,162260.0
2020-11-30 11:25:00,23.28,23.3,23.23,23.23,149481.0,22.0762,22.0952,22.0288,22.0288,149481.0
2020-11-30 11:30:00,23.23,23.24,23.15,23.18,132991.0,22.0288,22.0383,21.9529,21.9814,132991.0
2020-11-30 11:35:00,23.19,23.23,23.18,23.2,130729.0,21.9909,22.0288,21.9814,22.0003,130729.0
2020-11-30 11:40:00,23.21,23.3,23.2,23.27,195765.0,22.0098,22.0952,22.0003,22.0667,195765.0
2020-11-30 11:45:00,23.27,23.28,23.23,23.26,118671.0,22.0667,22.0762,22.0288,22.0572,118671.0
2020-11-30 11:50:00,23.26,23.26,23.2,23.21,121051.0,22.0572,22.0572,22.0003,22.0098,121051.0
2020-11-30 11:55:00,23.21,23.37,23.2,23.31,137309.0,22.0098,22.1616,22.0003,22.1047,137309.0
2020-11-30 12:00:00,23.32,23.32,23.23,23.23,118793.0,22.1141,22.1141,22.0288,22.0288,118793.0
2020-11-30 12:05:00,23.23,23.24,23.18,23.19,322039.0,22.0288,22.0383,21.9814,21.9909,322039.0
2020-11-30 12:10:00,23.2,23.21,23.18,23.21,196629.0,22.0003,22.0098,21.9814,22.0098,196629.0
2020-11-30 12:15:00,23.21,23.21,23.16,23.19,137261.0,22.0098,22.0098,21.9624,21.9909,137261.0
2020-11-30 12:20:00,23.19,23.2,23.16,23.2,154206.0,21.9909,22.0003,21.9624,22.0003,154206.0
2020-11-30 12:25:00,23.19,23.2,23.17,23.2,201696.0,21.9909,22.0003,21.9719,22.0003,201696.0
2020-11-30 12:30:00,23.2,23.3,23.18,23.27,270004.0,22.0003,22.0952,21.9814,22.0667,270004.0
2020-11-30 12:35:00,23.27,23.3,23.25,23.29,101006.0,22.0667,22.0952,22.0478,22.0857,101006.0
2020-11-30 12:40:00,23.29,23.3,23.21,23.21,150116.0,22.0857,22.0952,22.0098,22.0098,150116.0
2020-11-30 12:45:00,23.22,23.22,23.18,23.2,253237.0,22.0193,22.0193,21.9814,22.0003,253237.0
2020-11-30 12:50:00,23.2,23.21,23.17,23.18,99817.0,22.0003,22.0098,21.9719,21.9814,99817.0
2020-11-30 12:55:00,23.18,23.27,23.17,23.26,117512.0,21.9814,22.0667,21.9719,22.0572,117512.0
2020-11-30 13:00:00,23.26,23.26,23.19,23.21,93411.0,22.0572,22.0572,21.9909,22.0098,93411.0
2020-11-30 13:05:00,23.2,23.21,23.15,23.16,314528.0,22.0003,22.0098,21.9529,21.9624,314528.0
2020-11-30 13:10:00,23.16,23.17,23.09,23.14,189364.0,21.9624,21.9719,21.896,21.9434,189364.0
2020-11-30 13:15:00,23.14,23.17,23.1,23.14,89154.0,21.9434,21.9719,21.9055,21.9434,89154.0
2020-11-30 13:20:00,23.13,23.16,23.11,23.14,88839.0,21.934,21.9624,21.915,21.9434,88839.0
2020-11-30 13:25:00,23.15,23.2,23.15,23.18,73680.0,21.9529,22.0003,21.9529,21.9814,73680.0
2020-11-30 13:30:00,23.19,23.2,23.15,23.17,107582.0,21.9909,22.0003,21.9529,21.9719,107582.0
2020-11-30 13:35:00,23.16,23.17,23.15,23.17,65966.0,21.9624,21.9719,21.9529,21.9719,65966.0
2020-11-30 13:40:00,23.17,23.2,23.15,23.2,174175.0,21.9719,22.0003,21.9529,22.0003,174175.0
2020-11-30 13:45:00,23.2,23.21,23.18,23.2,265286.0,22.0003,22.0098,21.9814,22.0003,265286.0
2020-11-30 13:50:00,23.2,23.2,23.12,23.14,195361.0,22.0003,22.0003,21.9245,21.9434,195361.0
2020-11-30 13:55:00,23.14,23.16,23.11,23.12,163041.0,21.9434,21.9624,21.915,21.9245,163041.0
2020-11-30 14:00:00,23.12,23.15,23.08,23.14,222059.0,21.9245,21.9529,21.8866,21.9434,222059.0
2020-11-30 14:05:00,23.14,23.18,23.13,23.18,291889.0,21.9434,21.9814,21.934,21.9814,291889.0
2020-11-30 14:10:00,23.17,23.32,23.16,23.32,364382.0,21.9719,22.1141,21.9624,22.1141,364382.0
2020-11-30 14:15:00,23.32,23.37,23.31,23.33,127844.0,22.1141,22.1616,22.1047,22.1236,127844.0
2020-11-30 14:20:00,23.32,23.34,23.29,23.3,211483.0,22.1141,22.1331,22.0857,22.0952,211483.0
2020-11-30 14:25:00,23.3,23.31,23.27,23.29,143867.0,22.0952,22.1047,22.0667,22.0857,143867.0
2020-11-30 14:30:00,23.29,23.31,23.28,23.29,111542.0,22.0857,22.1047,22.0762,22.0857,111542.0
2020-11-30 14:35:00,23.29,23.36,23.28,23.32,107646.0,22.0857,22.1521,22.0762,22.1141,107646.0
2020-11-30 14:40:00,23.31,23.34,23.31,23.33,72399.0,22.1047,22.1331,22.1047,22.1236,72399.0
2020-11-30 14:45:00,23.33,23.34,23.3,23.32,116296.0,22.1236,22.1331,22.0952,22.1141,116296.0
2020-11-30 14:50:00,23.33,23.41,23.31,23.37,117993.0,22.1236,22.1995,22.1047,22.1616,117993.0
2020-11-30 14:55:00,23.37,23.47,23.36,23.46,174375.0,22.1616,22.2564,22.1521,22.2469,174375.0
2020-11-30 15:00:00,23.47,23.48,23.43,23.44,157718.0,22.2564,22.2659,22.2185,22.2279,157718.0
2020-11-30 15:05:00,23.44,23.46,23.38,23.41,154250.0,22.2279,22.2469,22.171,22.1995,154250.0
2020-11-30 15:10:00,23.41,23.43,23.38,23.43,106227.0,22.1995,22.2185,22.171,22.2185,106227.0
2020-11-30 15:15:00,23.43,23.49,23.41,23.48,168589.0,22.2185,22.2754,22.1995,22.2659,168589.0
2020-11-30 15:20:00,23.48,23.51,23.46,23.5,249347.0,22.2659,22.2943,22.2469,22.2848,249347.0
2020-11-30 15:25:00,23.5,23.51,23.4,23.41,226682.0,22.2848,22.2943,22.19,22.1995,226682.0
2020-11-30 15:30:00,23.41,23.45,23.4,23.43,149242.0,22.1995,22.2374,22.19,22.2185,149242.0
2020-11-30 15:35:00,23.43,23.45,23.38,23.44,360900.0,22.2185,22.2374,22.171,22.2279,360900.0
2020-11-30 15:40:00,23.44,23.46,23.32,23.36,373364.0,22.2279,22.2469,22.1141,22.1521,373364.0
2020-11-30 15:45:00,23.36,23.45,23.35,23.43,437708.0,22.1521,22.2374,22.1426,22.2185,437708.0
2020-11-30 15:50:00,23.43,23.46,23.39,23.39,548489.0,22.2185,22.2469,22.1805,22.1805,548489.0
2020-11-30 15:55:00,23.39,23.45,23.35,23.39,1148315.0,22.1805,22.2374,22.1426,22.1805,1148315.0
2020-12-01 09:30:00,24.1,24.35,24.0,24.27,1464450.0,22.8538,23.0909,22.759,23.015,1464450.0
2020-12-01 09:35:00,24.27,24.38,24.0,24.06,1142905.0,23.015,23.1193,22.759,22.8159,1142905.0
2020-12-01 09:40:00,24.05,24.18,24.0,24.12,636236.0,22.8064,22.9297,22.759,22.8728,636236.0
2020-12-01 09:45:00,24.12,24.19,24.01,24.03,455695.0,22.8728,22.9392,22.7685,22.7874,455695.0
2020-12-01 09:50:00,24.03,24.04,23.87,23.89,307468.0,22.7874,22.7969,22.6357,22.6547,307468.0
2020-12-01 09:55:00,23.89,23.95,23.78,23.93,751579.0,22.6547,22.7116,22.5504,22.6926,751579.0
2020-12-01 10:00:00,23.92,24.0,23.89,23.94,200261.0,22.6831,22.759,22.6547,22.7021,200261.0
2020-12-01 10:05:00,23.94,24.01,23.9,23.93,208949.0,22.7021,22.7685,22.6642,22.6926,208949.0
2020-12-01 10:10:00,23.93,23.96,23.88,23.93,166647.0,22.6926,22.721,22.6452,22.6926,166647.0
2020-12-01 10:15:00,23.93,23.95,23.77,23.83,435306.0,22.6926,22.7116,22.5409,22.5978,435306.0
2020-12-01 10:20:00,23.84,23.85,23.73,23.77,245531.0,22.6073,22.6167,22.5029,22.5409,245531.0
2020-12-01 10:25:00,23.77,23.84,23.76,23.84,162208.0,22.5409,22.6073,22.5314,22.6073,162208.0
2020-12-01 10:30:00,23.84,23.91,23.72,23.75,204894.0,22.6073,22.6736,22.4935,22.5219,204894.0
2020-12-01 10:35:00,23.74,23.75,23.57,23.58,269048.0,22.5124,22.5219,22.3512,22.3607,269048.0
2020-12-01 10:40:00,23.58,23.65,23.56,23.63,230878.0,22.3607,22.4271,22.3417,22.4081,230878.0
2020-12-01 10:45:00,23.62,23.68,23.6,23.67,159086.0,22.3986,22.4555,22.3797,22.446,159086.0
2020-12-01 10:50:00,23.67,23.75,23.66,23.73,154602.0,22.446,22.5219,22.4366,22.5029,154602.0
2020-12-01 10:55:00,23.73,23.74,23.66,23.71,139995.0,22.5029,22.5124,22.4366,22.484,139995.0
2020-12-01 11:00:00,23.71,23.77,23.69,23.74,189323.0,22.484,22.5409,22.465,22.5124,189323.0
2020-12-01 11:05:00,23.74,23.78,23.71,23.75,180233.0,22.5124,22.5504,22.484,22.5219,180233.0
2020-12-01 11:10:00,23.76,23.82,23.75,23.81,109605.0,22.5314,22.5883,22.5219,22.5788,109605.0
2020-12-01 11:15:00,23.81,23.85,23.79,23.83,82184.0,22.5788,22.6167,22.5598,22.5978,82184.0
2020-12-01 11:20:00,23.82,23.87,23.81,23.84,104840.0,22.5883,22.6357,22.5788,22.6073,104840.0
2020-12-01 11:25:00,23.84,23.89,23.83,23.86,135367.0,22.6073,22.6547,22.5978,22.6262,135367.0
2020-12-01 11:30:00,23.85,23.9,23.82,23.84,145290.0,22.6167,22.6642,22.5883,22.6073,145290.0
2020-12-01 11:35:00,23.84,23.88,23.74,23.78,100549.0,22.6073,22.6452,22.5124,22.5504,100549.0
2020-12-01 11:40:00,23.78,23.83,23.77,23.8,67069.0,22.5504,22.5978,22.5409,22.5693,67069.0
2020-12-01 11:45:00,23.81,23.81,23.75,23.78,134885.0,22.5788,22.5788,22.5219,22.5504,134885.0
2020-12-01 11:50:00,23.78,23.79,23.74,23.75,80035.0,22.5504,22.5598,22.5124,22.5219,80035.0
2020-12-01 11:55:00,23.75,23.76,23.68,23.71,118259.0,22.5219,22.5314,22.4555,22.484,118259.0
2020-12-01 12:00:00,23.7,23.73,23.68,23.71,95725.0,22.4745,22.5029,22.4555,22.484,95725.0
2020-12-01 12:05:00,23.71,23.76,23.7,23.75,72921.0,22.484,22.5314,22.4745,22.5219,72921.0
2020-12-01 12:10:00,23.74,23.75,23.71,23.72,113485.0,22.5124,22.5219,22.484,22.4935,113485.0
2020-12-01 12:15:00,23.73,23.73,23.64,23.66,111194.0,22.5029,22.5029,22.4176,22.4366,111194.0
2020-12-01 12:20:00,23.66,23.68,23.62,23.67,96924.0,22.4366,22.4555,22.3986,22.446,96924.0
2020-12-01 12:25:00,23.67,23.72,23.66,23.71,73660.0,22.446,22.4935,22.4366,22.484,73660.0
2020-12-01 12:30:00,23.71,23.72,23.67,23.68,59657.0,22.484,22.4935,22.446,22.4555,59657.0
2020-12-01 12:35:00,23.68,23.73,23.66,23.71,72560.0,22.4555,22.5029,22.4366,22.484,72560.0
2020-12-01 12:40:00,23.72,23.73,23.7,23.71,77932.0,22.4935,22.5029,22.4745,22.484,77932.0
2020-12-01 12:45:00,23.71,23.75,23.7,23.75,72487.0,22.484,22.5219,22.4745,22.5219,72487.0
2020-12-01 12:50:00,23.74,23.75,23.71,23.71,86290.0,22.5124,22.5219,22.484,22.484,86290.0
2020-12-01 12:55:00,23.71,23.75,23.71,23.72,44501.0,22.484,22.5219,22.484,22.4935,44501.0
2020-12-01 13:00:00,23.73,23.74,23.7,23.73,51790.0,22.5029,22.5124,22.4745,22.5029,51790.0
2020-12-01 13:05:00,23.73,23.75,23.72,23.74,69104.0,22.5029,22.5219,22.4935,22.5124,69104.0
2020-12-01 13:10:00,23.75,23.75,23.71,23.73,120313.0,22.5219,22.5219,22.484,22.5029,120313.0
2020-12-01 13:15:00,23.73,23.75,23.67,23.69,106617.0,22.5029,22.5219,22.446,22.465,106617.0
2020-12-01 13:20:00,23.69,23.74,23.68,23.73,59846.0,22.465,22.5124,22.4555,22.5029,59846.0
2020-12-01 13:25:00,23.74,23.75,23.69,23.73,160551.0,22.5124,22.5219,22.465,22.5029,160551.0
2020-12-01 13:30:00,23.73,23.75,23.71,23.74,60837.0,22.5029,22.5219,22.484,22.5124,60837.0
2020-12-01 13:35:00,23.74,23.76,23.73,23.75,213916.0,22.5124,22.5314,22.5029,22.5219,213916.0
2020-12-01 13:40:00,23.75,23.75,23.72,23.75,438212.0,22.5219,22.5219,22.4935,22.5219,438212.0
2020-12-01 13:45:00,23.75,23.76,23.74,23.74,425137.0,22.5219,22.5314,22.5124,22.5124,425137.0
2020-12-01 13:50:00,23.75,23.75,23.72,23.74,95936.0,22.5219,22.5219,22.4935,22.5124,95936.0
2020-12-01 13:55:00,23.75,23.76,23.72,23.75,132400.0,22.5219,22.5314,22.4935,22.5219,132400.0
2020-12-01 14:00:00,23.75,23.76,23.72,23.75,119309.0,22.5219,22.5314,22.4935,22.5219,119309.0
2020-12-01 14:05:00,23.75,23.76,23.7,23.71,78526.0,22.5219,22.5314,22.4745,22.484,78526.0
2020-12-01 14:10:00,23.71,23.75,23.7,23.75,82597.0,22.484,22.5219,22.4745,22.5219,82597.0
2020-12-01 14:15:00,23.75,23.75,23.73,23.74,145861.0,22.5219,22.5219,22.5029,22.5124,145861.0
2020-12-01 14:20:00,23.75,23.75,23.73,23.73,124773.0,22.5219,22.5219,22.5029,22.5029,124773.0
2020-12-01 14:25:00,23.74,23.76,23.73,23.75,196074.0,22.5124,22.5314,22.5029,22.5219,196074.0
2020-12-01 14:30:00,23.75,23.76,23.72,23.75,71143.0,22.5219,22.5314,22.4935,22.5219,71143.0
2020-12-01 14:35:00,23.75,23.76,23.73,23.76,253800.0,22.5219,22.5314,22.5029,22.5314,253800.0
2020-12-01 14:40:00,23.76,23.84,23.75,23.83,209718.0,22.5314,22.6073,22.5219,22.5978,209718.0
2020-12-01 14:45:00,23.83,23.89,23.82,23.88,152550.0,22.5978,22.6547,22.5883,22.6452,152550.0
2020-12-01 14:50:00,23.88,23.89,23.74,23.74,504572.0,22.6452,22.6547,22.5124,22.5124,504572.0
2020-12-01 14:55:00,23.75,23.77,23.71,23.71,336319.0,22.5219,22.5409,22.484,22.484,336319.0
2020-12-01 15:00:00,23.71,23.72,23.66,23.68,210894.0,22.484,22.4935,22.4366,22.4555,210894.0
2020-12-01 15:05:00,23.67,23.68,23.61,23.65,132303.0,22.446,22.4555,22.3891,22.4271,132303.0
2020-12-01 15:10:00,23.65,23.75,23.64,23.73,94892.0,22.4271,22.5219,22.4176,22.5029,94892.0
2020-12-01 15:15:00,23.74,23.75,23.72,23.73,116063.0,22.5124,22.5219,22.4935,22.5029,116063.0
2020-12-01 15:20:00,23.73,23.75,23.72,23.74,145169.0,22.5029,22.5219,22.4935,22.5124,145169.0
2020-12-01 15:25:00,23.74,23.75,23.71,23.73,140006.0,22.5124,22.5219,22.484,22.5029,140006.0
2020-12-01 15:30:00,23.73,23.75,23.72,23.73,147122.0,22.5029,22.5219,22.4935,22.5029,147122.0
2020-12-01 15:35:00,23.74,23.74,23.71,23.73,214809.0,22.5124,22.5124,22.484,22.5029,214809.0
2020-12-01 15:40:00,23.73,23.73,23.71,23.73,192087.0,22.5029,22.5029,22.484,22.5029,192087.0
2020-12-01 15:45:00,23.73,23.76,23.72,23.73,503563.0,22.5029,22.5314,22.4935,22.5029,503563.0
2020-12-01 15:50:00,23.73,23.75,23.68,23.75,524624.0,22.5029,22.5219,22.4555,22.5219,524624.0
2020-12-01 15:55:00,23.75,23.75,23.61,23.63,1374491.0,22.5219,22.5219,22.3891,22.4081,1374491.0
2020-12-02 09:30:00,23.5,23.55,23.07,23.08,1020582.0,22.2848,22.3322,21.8771,21.8866,1020582.0
2020-12-02 09:35:00,23.07,23.3,23.06,23.23,505934.0,21.8771,22.0952,21.8676,22.0288,505934.0
2020-12-02 09:40:00,23.23,23.41,23.22,23.35,326517.0,22.0288,22.1995,22.0193,22.1426,326517.0
2020-12-02 09:45:00,23.34,23.43,23.33,23.38,207553.0,22.1331,22.2185,22.1236,22.171,207553.0
2020-12-02 09:50:00,23.38,23.45,23.3,23.42,194903.0,22.171,22.2374,22.0952,22.209,194903.0
2020-12-02 09:55:00,23.42,23.56,23.41,23.55,187979.0,22.209,22.3417,22.1995,22.3322,187979.0
2020-12-02 10:00:00,23.56,23.7,23.55,23.67,202822.0,22.3417,22.4745,22.3322,22.446,202822.0
2020-12-02 10:05:00,23.67,23.74,23.62,23.71,174271.0,22.446,22.5124,22.3986,22.484,174271.0
2020-12-02 10:10:00,23.71,23.74,23.65,23.66,211667.0,22.484,22.5124,22.4271,22.4366,211667.0
2020-12-02 10:15:00,23.67,23.86,23.66,23.85,175947.0,22.446,22.6262,22.4366,22.6167,175947.0
2020-12-02 10:20:00,23.85,23.95,23.83,23.91,300261.0,22.6167,22.7116,22.5978,22.6736,300261.0
2020-12-02 10:25:00,23.91,23.93,23.84,23.86,306137.0,22.6736,22.6926,22.6073,22.6262,306137.0
2020-12-02 10:30:00,23.86,23.87,23.76,23.87,265091.0,22.6262,22.6357,22.5314,22.6357,265091.0
2020-12-02 10:35:00,23.87,23.87,23.67,23.69,237382.0,22.6357,22.6357,22.446,22.465,237382.0
2020-12-02 10:40:00,23.69,23.74,23.68,23.74,217645.0,22.465,22.5124,22.4555,22.5124,217645.0
2020-12-02 10:45:00,23.74,23.74,23.64,23.64,176922.0,22.5124,22.5124,22.4176,22.4176,176922.0
2020-12-02 10:50:00,23.64,23.67,23.6,23.66,259092.0,22.4176,22.446,22.3797,22.4366,259092.0
2020-12-02 10:55:00,23.66,23.71,23.64,23.71,234728.0,22.4366,22.484,22.4176,22.484,234728.0
2020-12-02 11:00:00,23.71,23.75,23.67,23.73,226611.0,22.484,22.5219,22.446,22.5029,226611.0
2020-12-02 11:05:00,23.73,23.73,23.67,23.68,142699.0,22.5029,22.5029,22.446,22.4555,142699.0
2020-12-02 11:10:00,23.67,23.71,23.66,23.67,134618.0,22.446,22.484,22.4366,22.446,134618.0
2020-12-02 11:15:00,23.67,23.74,23.67,23.73,160243.0,22.446,22.5124,22.446,22.5029,160243.0
2020-12-02 11:20:00,23.73,23.75,23.68,23.69,264919.0,22.5029,22.5219,22.4555,22.465,264919.0
2020-12-02 11:25:00,23.69,23.69,23.65,23.67,117882.0,22.465,22.465,22.4271,22.446,117882.0
2020-12-02 11:30:00,23.67,23.71,23.64,23.67,296587.0,22.446,22.484,22.4176,22.446,296587.0
2020-12-02 11:35:00,23.67,23.75,23.66,23.71,177205.0,22.446,22.5219,22.4366,22.484,177205.0
2020-12-02 11:40:00,23.71,23.74,23.69,23.74,188805.0,22.484,22.5124,22.465,22.5124,188805.0
2020-12-02 11:45:00,23.73,23.74,23.69,23.71,137168.0,22.5029,22.5124,22.465,22.484,137168.0
2020-12-02 11:50:00,23.71,23.73,23.68,23.68,128127.0,22.484,22.5029,22.4555,22.4555,128127.0
2020-12-02 11:55:00,23.68,23.7,23.67,23.7,60893.0,22.4555,22.4745,22.446,22.4745,60893.0
2020-12-02 12:00:00,23.7,23.74,23.69,23.74,260249.0,22.4745,22.5124,22.465,22.5124,260249.0
2020-12-02 12:05:00,23.74,23.78,23.72,23.72,210674.0,22.5124,22.5504,22.4935,22.4935,210674.0
2020-12-02 12:10:00,23.73,23.73,23.7,23.73,222894.0,22.5029,22.5029,22.4745,22.5029,222894.0
2020-12-02 12:15:00,23.73,23.87,23.72,23.83,323106.0,22.5029,22.6357,22.4935,22.5978,323106.0
2020-12-02 12:20:00,23.83,23.83,23.76,23.77,112346.0,22.5978,22.5978,22.5314,22.5409,112346.0
2020-12-02 12:25:00,23.77,23.82,23.76,23.78,148899.0,22.5409,22.5883,22.5314,22.5504,148899.0
2020-12-02 12:30:00,23.78,23.78,23.74,23.74,110192.0,22.5504,22.5504,22.5124,22.5124,110192.0
2020-12-02 12:35:00,23.75,23.77,23.71,23.73,147879.0,22.5219,22.5409,22.484,22.5029,147879.0
2020-12-02 12:40:00,23.73,23.74,23.71,23.72,81896.0,22.5029,22.5124,22.484,22.4935,81896.0
2020-12-02 12:45:00,23.72,23.73,23.69,23.7,122105.0,22.4935,22.5029,22.465,22.4745,122105.0
2020-12-02 12:50:00,23.69,23.77,23.68,23.75,186128.0,22.465,22.5409,22.4555,22.5219,186128.0
2020-12-02 12:55:00,23.75,23.77,23.73,23.75,76024.0,22.5219,22.5409,22.5029,22.5219,76024.0
2020-12-02 13:00:00,23.75,23.8,23.73,23.78,59807.0,22.5219,22.5693,22.5029,22.5504,59807.0
2020-12-02 13:05:00,23.79,23.83,23.78,23.8,103435.0,22.5598,22.5978,22.5504,22.5693,103435.0
2020-12-02 13:10:00,23.8,23.84,23.79,23.8,105314.0,22.5693,22.6073,22.5598,22.5693,105314.0
2020-12-02 13:15:00,23.8,23.82,23.79,23.8,64840.0,22.5693,22.5883,22.5598,22.5693,64840.0
2020-12-02 13:20:00,23.8,23.82,23.79,23.8,59038.0,22.5693,22.5883,22.5598,22.5693,59038.0
2020-12-02 13:25:00,23.79,23.8,23.77,23.78,62761.0,22.5598,22.5693,22.5409,22.5504,62761.0
2020-12-02 13:30:00,23.78,23.81,23.77,23.78,59455.0,22.5504,22.5788,22.5409,22.5504,59455.0
2020-12-02 13:35:00,23.78,23.81,23.77,23.79,106561.0,22.5504,22.5788,22.5409,22.5598,106561.0
2020-12-02 13:40:00,23.79,23.8,23.76,23.79,56675.0,22.5598,22.5693,22.5314,22.5598,56675.0
2020-12-02 13:45:00,23.79,23.79,23.72,23.73,75616.0,22.5598,22.5598,22.4935,22.5029,75616.0
2020-12-02 13:50:00,23.72,23.79,23.72,23.79,59766.0,22.4935,22.5598,22.4935,22.5598,59766.0
2020-12-02 13:55:00,23.79,23.8,23.77,23.78,49806.0,22.5598,22.5693,22.5409,22.5504,49806.0
2020-12-02 14:00:00,23.77,23.8,23.75,23.8,77897.0,22.5409,22.5693,22.5219,22.5693,77897.0
2020-12-02 14:05:00,23.79,23.81,23.74,23.75,79978.0,22.5598,22.5788,22.5124,22.5219,79978.0
2020-12-02 14:10:00,23.75,23.78,23.74,23.76,56127.0,22.5219,22.5504,22.5124,22.5314,56127.0
2020-12-02 14:15:00,23.75,23.82,23.74,23.8,94782.0,22.5219,22.5883,22.5124,22.5693,94782.0
2020-12-02 14:20:00,23.8,23.85,23.8,23.82,105992.0,22.5693,22.6167,22.5693,22.5883,105992.0
2020-12-02 14:25:00,23.82,23.83,23.79,23.82,108718.0,22.5883,22.5978,22.5598,22.5883,108718.0
2020-12-02 14:30:00,23.82,23.89,23.81,23.89,173562.0,22.5883,22.6547,22.5788,22.6547,173562.0
2020-12-02 14:35:00,23.89,23.89,23.84,23.87,105916.0,22.6547,22.6547,22.6073,22.6357,105916.0
2020-12-02 14:40:00,23.88,23.9,23.85,23.89,137796.0,22.6452,22.6642,22.6167,22.6547,137796.0
2020-12-02 14:45:00,23.9,23.93,23.89,23.91,122691.0,22.6642,22.6926,22.6547,22.6736,122691.0
2020-12-02 14:50:00,23.91,23.95,23.9,23.95,94551.0,22.6736,22.7116,22.6642,22.7116,94551.0
2020-12-02 14:55:00,23.95,23.99,23.94,23.98,203754.0,22.7116,22.7495,22.7021,22.74,203754.0
2020-12-02 15:00:00,23.98,24.06,23.98,24.06,411235.0,22.74,22.8159,22.74,22.8159,411235.0
2020-12-02 15:05:00,24.06,24.06,24.01,24.02,328551.0,22.8159,22.8159,22.7685,22.7779,328551.0
2020-12-02 15:10:00,24.02,24.06,24.01,24.05,153833.0,22.7779,22.8159,22.7685,22.8064,153833.0
2020-12-02 15:15:00,24.05,24.07,24.03,24.05,295892.0,22.8064,22.8254,22.7874,22.8064,295892.0
2020-12-02 15:20:00,24.05,24.07,24.05,24.05,164388.0,22.8064,22.8254,22.8064,22.8064,164388.0
2020-12-02 15:25:00,24.06,24.12,24.05,24.11,344609.0,22.8159,22.8728,22.8064,22.8633,344609.0
2020-12-02 15:30:00,24.11,24.14,24.08,24.14,340192.0,22.8633,22.8917,22.8348,22.8917,340192.0
2020-12-02 15:35:00,24.14,24.17,24.12,24.14,373908.0,22.8917,22.9202,22.8728,22.8917,373908.0
2020-12-02 15:40:00,24.14,24.18,24.13,24.17,695920.0,22.8917,22.9297,22.8823,22.9202,695920.0
2020-12-02 15:45:00,24.17,24.19,24.13,24.16,380054.0,22.9202,22.9392,22.8823,22.9107,380054.0
2020-12-02 15:50:00,24.16,24.19,24.1,24.14,690458.0,22.9107,22.9392,22.8538,22.8917,690458.0
2020-12-02 15:55:00,24.14,24.14,24.08,24.09,784585.0,22.8917,22.8917,22.8348,22.8443,784585.0
2020-12-03 09:30:00,24.31,24.7,24.29,24.57,1059365.0,23.0529,23.4228,23.034,23.2995,1059365.0
2020-12-03 09:35:00,24.57,24.64,24.35,24.57,731560.0,23.2995,23.3659,23.0909,23.2995,731560.0
2020-12-03 09:40:00,24.56,24.61,24.45,24.48,892117.0,23.29,23.3374,23.1857,23.2142,892117.0
2020-12-03 09:45:00,24.48,24.56,24.44,24.5,433687.0,23.2142,23.29,23.1762,23.2331,433687.0
2020-12-03 09:50:00,24.49,24.51,24.39,24.42,261639.0,23.2236,23.2426,23.1288,23.1573,261639.0
2020-12-03 09:55:00,24.42,24.49,24.37,24.42,225249.0,23.1573,23.2236,23.1098,23.1573,225249.0
2020-12-03 10:00:00,24.42,24.51,24.41,24.47,201053.0,23.1573,23.2426,23.1478,23.2047,201053.0
2020-12-03 10:05:00,24.46,24.48,24.41,24.44,168943.0,23.1952,23.2142,23.1478,23.1762,168943.0
2020-12-03 10:10:00,24.44,24.46,24.41,24.44,172492.0,23.1762,23.1952,23.1478,23.1762,172492.0
2020-12-03 10:15:00,24.44,24.49,24.42,24.48,148504.0,23.1762,23.2236,23.1573,23.2142,148504.0
2020-12-03 10:20:00,24.48,24.51,24.4,24.41,115478.0,23.2142,23.2426,23.1383,23.1478,115478.0
2020-12-03 10:25:00,24.4,24.46,24.39,24.44,293512.0,23.1383,23.1952,23.1288,23.1762,293512.0
2020-12-03 10:30:00,24.44,24.58,24.43,24.57,275268.0,23.1762,23.309,23.1667,23.2995,275268.0
2020-12-03 10:35:00,24.57,24.6,24.54,24.6,184418.0,23.2995,23.328,23.2711,23.328,184418.0
2020-12-03 10:40:00,24.59,24.63,24.56,24.59,203286.0,23.3185,23.3564,23.29,23.3185,203286.0
2020-12-03 10:45:00,24.59,24.6,24.52,24.53,690538.0,23.3185,23.328,23.2521,23.2616,690538.0
2020-12-03 10:50:00,24.53,24.58,24.49,24.58,605796.0,23.2616,23.309,23.2236,23.309,605796.0
2020-12-03 10:55:00,24.58,24.63,24.54,24.55,155415.0,23.309,23.3564,23.2711,23.2805,155415.0
2020-12-03 11:00:00,24.56,24.59,24.52,24.53,528843.0,23.29,23.3185,23.2521,23.2616,528843.0
2020-12-03 11:05:00,24.53,24.53,24.39,24.41,364868.0,23.2616,23.2616,23.1288,23.1478,364868.0
2020-12-03 11:10:00,24.41,24.44,24.38,24.39,481854.0,23.1478,23.1762,23.1193,23.1288,481854.0
2020-12-03 11:15:00,24.39,24.41,24.38,24.41,171020.0,23.1288,23.1478,23.1193,23.1478,171020.0
2020-12-03 11:20:00,24.41,24.52,24.38,24.52,212726.0,23.1478,23.2521,23.1193,23.2521,212726.0
2020-12-03 11:25:00,24.52,24.54,24.49,24.53,133759.0,23.2521,23.2711,23.2236,23.2616,133759.0
2020-12-03 11:30:00,24.53,24.53,24.45,24.49,167814.0,23.2616,23.2616,23.1857,23.2236,167814.0
2020-12-03 11:35:00,24.48,24.53,24.48,24.53,149980.0,23.2142,23.2616,23.2142,23.2616,149980.0
2020-12-03 11:40:00,24.53,24.55,24.5,24.51,157100.0,23.2616,23.2805,23.2331,23.2426,157100.0
2020-12-03 11:45:00,24.51,24.53,24.49,24.53,145565.0,23.2426,23.2616,23.2236,23.2616,145565.0
2020-12-03 11:50:00,24.53,24.55,24.49,24.5,246288.0,23.2616,23.2805,23.2236,23.2331,246288.0
2020-12-03 11:55:00,24.5,24.53,24.49,24.52,169262.0,23.2331,23.2616,23.2236,23.2521,169262.0
2020-12-03 12:00:00,24.52,24.52,24.48,24.5,477220.0,23.2521,23.2521,23.2142,23.2331,477220.0
2020-12-03 12:05:00,24.5,24.51,24.44,24.49,460845.0,23.2331,23.2426,23.1762,23.2236,460845.0
2020-12-03 12:10:00,24.5,24.5,24.44,24.47,108664.0,23.2331,23.2331,23.1762,23.2047,108664.0
2020-12-03 12:15:00,24.47,24.5,24.44,24.48,125084.0,23.2047,23.2331,23.1762,23.2142,125084.0
2020-12-03 12:20:00,24.48,24.5,24.46,24.5,90212.0,23.2142,23.2331,23.1952,23.2331,90212.0
2020-12-03 12:25:00,24.5,24.51,24.48,24.5,157314.0,23.2331,23.2426,23.2142,23.2331,157314.0
2020-12-03 12:30:00,24.5,24.51,24.46,24.5,190650.0,23.2331,23.2426,23.1952,23.2331,190650.0
2020-12-03 12:35:00,24.5,24.51,24.48,24.5,294749.0,23.2331,23.2426,23.2142,23.2331,294749.0
2020-12-03 12:40:00,24.5,24.51,24.46,24.5,218781.0,23.2331,23.2426,23.1952,23.2331,218781.0
2020-12-03 12:45:00,24.5,24.51,24.48,24.49,461115.0,23.2331,23.2426,23.2142,23.2236,461115.0
2020-12-03 12:50:00,24.5,24.5,24.46,24.46,133156.0,23.2331,23.2331,23.1952,23.1952,133156.0
2020-12-03 12:55:00,24.46,24.47,24.4,24.42,145446.0,23.1952,23.2047,23.1383,23.1573,145446.0
2020-12-03 13:00:00,24.42,24.46,24.4,24.46,218401.0,23.1573,23.1952,23.1383,23.1952,218401.0
2020-12-03 13:05:00,24.46,24.46,24.39,24.39,246800.0,23.1952,23.1952,23.1288,23.1288,246800.0
2020-12-03 13:10:00,24.4,24.44,24.38,24.44,109783.0,23.1383,23.1762,23.1193,23.1762,109783.0
2020-12-03 13:15:00,24.44,24.49,24.42,24.45,192668.0,23.1762,23.2236,23.1573,23.1857,192668.0
2020-12-03 13:20:00,24.46,24.5,24.42,24.5,124521.0,23.1952,23.2331,23.1573,23.2331,124521.0
2020-12-03 13:25:00,24.5,24.51,24.48,24.5,243542.0,23.2331,23.2426,23.2142,23.2331,243542.0
2020-12-03 13:30:00,24.49,24.5,24.46,24.46,176731.0,23.2236,23.2331,23.1952,23.1952,176731.0
2020-12-03 13:35:00,24.46,24.47,24.43,24.45,97324.0,23.1952,23.2047,23.1667,23.1857,97324.0
2020-12-03 13:40:00,24.45,24.45,24.4,24.41,100903.0,23.1857,23.1857,23.1383,23.1478,100903.0
2020-12-03 13:45:00,24.4,24.41,24.39,24.41,100279.0,23.1383,23.1478,23.1288,23.1478,100279.0
2020-12-03 13:50:00,24.41,24.45,24.39,24.45,150455.0,23.1478,23.1857,23.1288,23.1857,150455.0
2020-12-03 13:55:00,24.45,24.45,24.4,24.42,97203.0,23.1857,23.1857,23.1383,23.1573,97203.0
2020-12-03 14:00:00,24.42,24.46,24.42,24.44,129848.0,23.1573,23.1952,23.1573,23.1762,129848.0
2020-12-03 14:05:00,24.44,24.44,24.42,24.42,80929.0,23.1762,23.1762,23.1573,23.1573,80929.0
2020-12-03 14:10:00,24.42,24.46,24.42,24.46,87581.0,23.1573,23.1952,23.1573,23.1952,87581.0
2020-12-03 14:15:00,24.46,24.46,24.43,24.45,73924.0,23.1952,23.1952,23.1667,23.1857,73924.0
2020-12-03 14:20:00,24.45,24.45,24.4,24.41,100802.0,23.1857,23.1857,23.1383,23.1478,100802.0
2020-12-03 14:25:00,24.41,24.42,24.39,24.41,111417.0,23.1478,23.1573,23.1288,23.1478,111417.0
2020-12-03 14:30:00,24.41,24.48,24.4,24.48,175866.0,23.1478,23.2142,23.1383,23.2142,175866.0
2020-12-03 14:35:00,24.48,24.49,24.46,24.48,127229.0,23.2142,23.2236,23.1952,23.2142,127229.0
2020-12-03 14:40:00,24.48,24.51,24.46,24.48,145601.0,23.2142,23.2426,23.1952,23.2142,145601.0
2020-12-03 14:45:00,24.47,24.49,24.47,24.48,175817.0,23.2047,23.2236,23.2047,23.2142,175817.0
2020-12-03 14:50:00,24.48,24.51,24.47,24.5,230728.0,23.2142,23.2426,23.2047,23.2331,230728.0
2020-12-03 14:55:00,24.5,24.5,24.46,24.46,95004.0,23.2331,23.2331,23.1952,23.1952,95004.0
2020-12-03 15:00:00,24.46,24.47,24.46,24.47,108194.0,23.1952,23.2047,23.1952,23.2047,108194.0
2020-12-03 15:05:00,24.47,24.48,24.44,24.46,173292.0,23.2047,23.2142,23.1762,23.1952,173292.0
2020-12-03 15:10:00,24.46,24.5,24.45,24.49,186364.0,23.1952,23.2331,23.1857,23.2236,186364.0
2020-12-03 15:15:00,24.48,24.51,24.46,24.46,404440.0,23.2142,23.2426,23.1952,23.1952,404440.0
2020-12-03 15:20:00,24.46,24.47,24.43,24.44,245830.0,23.1952,23.2047,23.1667,23.1762,245830.0
2020-12-03 15:25:00,24.44,24.44,24.39,24.41,384856.0,23.1762,23.1762,23.1288,23.1478,384856.0
2020-12-03 15:30:00,24.41,24.41,24.37,24.39,315126.0,23.1478,23.1478,23.1098,23.1288,315126.0
2020-12-03 15:35:00,24.39,24.41,24.35,24.35,551342.0,23.1288,23.1478,23.0909,23.0909,551342.0
2020-12-03 15:40:00,24.35,24.36,24.25,24.33,522012.0,23.0909,23.1004,22.9961,23.0719,522012.0
2020-12-03 15:45:00,24.33,24.42,24.31,24.39,466690.0,23.0719,23.1573,23.0529,23.1288,466690.0
2020-12-03 15:50:00,24.39,24.4,24.35,24.37,670558.0,23.1288,23.1383,23.0909,23.1098,670558.0
2020-12-03 15:55:00,24.37,24.41,24.34,24.38,1509962.0,23.1098,23.1478,23.0814,23.1193,1509962.0
2020-12-04 09:30:00,24.79,24.97,24.7,24.96,946703.0,23.5081,23.6788,23.4228,23.6693,946703.0
2020-12-04 09:35:00,24.96,25.15,24.94,25.15,986443.0,23.6693,23.8495,23.6504,23.8495,986443.0
2020-12-04 09:40:00,25.15,25.25,25.02,25.12,797276.0,23.8495,23.9443,23.7262,23.8211,797276.0
2020-12-04 09:45:00,25.12,25.13,24.92,24.96,925563.0,23.8211,23.8305,23.6314,23.6693,925563.0
2020-12-04 09:50:00,24.96,25.05,24.94,25.02,570733.0,23.6693,23.7547,23.6504,23.7262,570733.0
2020-12-04 09:55:00,25.02,25.06,24.96,25.0,201199.0,23.7262,23.7642,23.6693,23.7073,201199.0
2020-12-04 10:00:00,24.99,25.0,24.86,24.91,274687.0,23.6978,23.7073,23.5745,23.6219,274687.0
2020-12-04 10:05:00,24.92,25.04,24.91,24.99,289820.0,23.6314,23.7452,23.6219,23.6978,289820.0
2020-12-04 10:10:00,24.99,25.06,24.98,25.03,261614.0,23.6978,23.7642,23.6883,23.7357,261614.0
2020-12-04 10:15:00,25.03,25.04,24.95,25.0,337181.0,23.7357,23.7452,23.6599,23.7073,337181.0
2020-12-04 10:20:00,24.99,25.06,24.98,25.05,280869.0,23.6978,23.7642,23.6883,23.7547,280869.0
2020-12-04 10:25:00,25.05,25.05,24.99,25.01,270008.0,23.7547,23.7547,23.6978,23.7168,270008.0
2020-12-04 10:30:00,25.01,25.05,25.0,25.04,232906.0,23.7168,23.7547,23.7073,23.7452,232906.0
2020-12-04 10:35:00,25.04,25.07,25.01,25.05,430906.0,23.7452,23.7737,23.7168,23.7547,430906.0
2020-12-04 10:40:00,25.06,25.1,25.01,25.07,362650.0,23.7642,23.8021,23.7168,23.7737,362650.0
2020-12-04 10:45:00,25.07,25.09,24.98,24.99,425269.0,23.7737,23.7926,23.6883,23.6978,425269.0
2020-12-04 10:50:00,24.99,25.01,24.97,25.0,235092.0,23.6978,23.7168,23.6788,23.7073,235092.0
2020-12-04 10:55:00,25.0,25.02,24.98,25.01,319618.0,23.7073,23.7262,23.6883,23.7168,319618.0
2020-12-04 11:00:00,25.01,25.07,25.0,25.07,326741.0,23.7168,23.7737,23.7073,23.7737,326741.0
2020-12-04 11:05:00,25.07,25.12,25.05,25.08,298761.0,23.7737,23.8211,23.7547,23.7831,298761.0
2020-12-04 11:10:00,25.08,25.19,25.06,25.16,281689.0,23.7831,23.8874,23.7642,23.859,281689.0
2020-12-04 11:15:00,25.16,25.16,24.98,25.07,759862.0,23.859,23.859,23.6883,23.7737,759862.0
2020-12-04 11:20:00,25.07,25.2,25.06,25.16,326003.0,23.7737,23.8969,23.7642,23.859,326003.0
2020-12-04 11:25:00,25.16,25.23,25.14,25.21,206872.0,23.859,23.9254,23.84,23.9064,206872.0
2020-12-04 11:30:00,25.22,25.25,25.19,25.24,178550.0,23.9159,23.9443,23.8874,23.9349,178550.0
2020-12-04 11:35:00,25.24,25.29,25.19,25.26,297091.0,23.9349,23.9823,23.8874,23.9538,297091.0
2020-12-04 11:40:00,25.26,25.33,25.25,25.28,325973.0,23.9538,24.0202,23.9443,23.9728,325973.0
2020-12-04 11:45:00,25.28,25.28,25.05,25.08,512901.0,23.9728,23.9728,23.7547,23.7831,512901.0
2020-12-04 11:50:00,25.08,25.17,25.07,25.11,363654.0,23.7831,23.8685,23.7737,23.8116,363654.0
2020-12-04 11:55:00,25.11,25.23,25.1,25.23,159323.0,23.8116,23.9254,23.8021,23.9254,159323.0
2020-12-04 12:00:00,25.23,25.3,25.22,25.28,183018.0,23.9254,23.9918,23.9159,23.9728,183018.0
2020-12-04 12:05:00,25.29,25.34,25.27,25.31,310569.0,23.9823,24.0297,23.9633,24.0012,310569.0
2020-12-04 12:10:00,25.31,25.33,25.27,25.29,311266.0,24.0012,24.0202,23.9633,23.9823,311266.0
2020-12-04 12:15:00,25.29,25.32,25.25,25.26,147464.0,23.9823,24.0107,23.9443,23.9538,147464.0
2020-12-04 12:20:00,25.26,25.38,25.22,25.36,423577.0,23.9538,24.0676,23.9159,24.0487,423577.0
2020-12-04 12:25:00,25.37,25.4,25.3,25.3,288063.0,24.0581,24.0866,23.9918,23.9918,288063.0
2020-12-04 12:30:00,25.3,25.4,25.3,25.37,179000.0,23.9918,24.0866,23.9918,24.0581,179000.0
2020-12-04 12:35:00,25.37,25.43,25.24,25.3,503059.0,24.0581,24.115,23.9349,23.9918,503059.0
2020-12-04 12:40:00,25.3,25.3,25.26,25.28,135054.0,23.9918,23.9918,23.9538,23.9728,135054.0
2020-12-04 12:45:00,25.28,25.3,25.27,25.28,122303.0,23.9728,23.9918,23.9633,23.9728,122303.0
2020-12-04 12:50:00,25.27,25.28,25.23,25.27,149727.0,23.9633,23.9728,23.9254,23.9633,149727.0
2020-12-04 12:55:00,25.27,25.27,25.2,25.22,147372.0,23.9633,23.9633,23.8969,23.9159,147372.0
2020-12-04 13:00:00,25.21,25.23,25.16,25.2,131502.0,23.9064,23.9254,23.859,23.8969,131502.0
2020-12-04 13:05:00,25.19,25.24,25.17,25.2,148248.0,23.8874,23.9349,23.8685,23.8969,148248.0
2020-12-04 13:10:00,25.2,25.24,25.17,25.24,88055.0,23.8969,23.9349,23.8685,23.9349,88055.0
2020-12-04 13:15:00,25.24,25.3,25.23,25.28,173325.0,23.9349,23.9918,23.9254,23.9728,173325.0
2020-12-04 13:20:00,25.28,25.31,25.25,25.29,208868.0,23.9728,24.0012,23.9443,23.9823,208868.0
2020-12-04 13:25:00,25.3,25.31,25.25,25.3,157263.0,23.9918,24.0012,23.9443,23.9918,157263.0
2020-12-04 13:30:00,25.3,25.3,25.22,25.23,181766.0,23.9918,23.9918,23.9159,23.9254,181766.0
2020-12-04 13:35:00,25.23,25.3,25.22,25.28,70411.0,23.9254,23.9918,23.9159,23.9728,70411.0
2020-12-04 13:40:00,25.29,25.3,25.26,25.29,80082.0,23.9823,23.9918,23.9538,23.9823,80082.0
2020-12-04 13:45:00,25.3,25.31,25.28,25.3,181243.0,23.9918,24.0012,23.9728,23.9918,181243.0
2020-12-04 13:50:00,25.3,25.31,25.27,25.28,103730.0,23.9918,24.0012,23.9633,23.9728,103730.0
2020-12-04 13:55:00,25.27,25.32,25.27,25.31,188144.0,23.9633,24.0107,23.9633,24.0012,188144.0
2020-12-04 14:00:00,25.32,25.33,25.28,25.31,135243.0,24.0107,24.0202,23.9728,24.0012,135243.0
2020-12-04 14:05:00,25.31,25.32,25.28,25.31,138594.0,24.0012,24.0107,23.9728,24.0012,138594.0
2020-12-04 14:10:00,25.3,25.36,25.3,25.35,170854.0,23.9918,24.0487,23.9918,24.0392,170854.0
2020-12-04 14:15:00,25.35,25.36,25.33,25.35,179947.0,24.0392,24.0487,24.0202,24.0392,179947.0
2020-12-04 14:20:00,25.35,25.37,25.35,25.37,187932.0,24.0392,24.0581,24.0392,24.0581,187932.0
2020-12-04 14:25:00,25.37,25.38,25.31,25.35,178798.0,24.0581,24.0676,24.0012,24.0392,178798.0
2020-12-04 14:30:00,25.35,25.35,25.26,25.27,180704.0,24.0392,24.0392,23.9538,23.9633,180704.0
2020-12-04 14:35:00,25.27,25.27,25.19,25.2,258751.0,23.9633,23.9633,23.8874,23.8969,258751.0
2020-12-04 14:40:00,25.19,25.22,25.18,25.21,159825.0,23.8874,23.9159,23.878,23.9064,159825.0
2020-12-04 14:45:00,25.21,25.22,25.14,25.16,329740.0,23.9064,23.9159,23.84,23.859,329740.0
2020-12-04 14:50:00,25.15,25.21,25.14,25.15,355495.0,23.8495,23.9064,23.84,23.8495,355495.0
2020-12-04 14:55:00,25.16,25.2,25.11,25.2,480772.0,23.859,23.8969,23.8116,23.8969,480772.0
2020-12-04 15:00:00,25.2,25.2,25.16,25.16,164028.0,23.8969,23.8969,23.859,23.859,164028.0
2020-12-04 15:05:00,25.16,25.2,25.15,25.19,282567.0,23.859,23.8969,23.8495,23.8874,282567.0
2020-12-04 15:10:00,25.19,25.2,25.17,25.17,247134.0,23.8874,23.8969,23.8685,23.8685,247134.0
2020-12-04 15:15:00,25.17,25.2,25.15,25.2,260213.0,23.8685,23.8969,23.8495,23.8969,260213.0
2020-12-04 15:20:00,25.2,25.2,25.18,25.2,301707.0,23.8969,23.8969,23.878,23.8969,301707.0
2020-12-04 15:25:00,25.2,25.2,25.14,25.18,246174.0,23.8969,23.8969,23.84,23.878,246174.0
2020-12-04 15:30:00,25.18,25.21,25.17,25.18,457368.0,23.878,23.9064,23.8685,23.878,457368.0
2020-12-04 15:35:00,25.18,25.2,25.14,25.15,482993.0,23.878,23.8969,23.84,23.8495,482993.0
2020-12-04 15:40:00,25.15,25.16,25.12,25.14,469086.0,23.8495,23.859,23.8211,23.84,469086.0
2020-12-04 15:45:00,25.14,25.16,25.12,25.13,874267.0,23.84,23.859,23.8211,23.8305,874267.0
2020-12-04 15:50:00,25.12,25.14,25.04,25.06,1092340.0,23.8211,23.84,23.7452,23.7642,1092340.0
2020-12-04 15:55:00,25.05,25.12,24.97,25.06,1809523.0,23.7547,23.8211,23.6788,23.7642,1809523.0
2020-12-07 09:30:00,24.91,24.91,24.91,24.91,0.0,23.6219,23.6219,23.6219,23.6219,0.0
2020-12-07 09:35:00,24.91,24.91,24.91,24.91,0.0,23.6219,23.6219,23.6219,23.6219,0.0
2020-12-07 09:40:00,24.91,24.91,24.91,24.91,0.0,23.6219,23.6219,23.6219,23.6219,0.0
2020-12-07 09:45:00,24.9,25.1,24.66,24.75,546244.0,23.6124,23.8021,23.3849,23.4702,546244.0
2020-12-07 09:50:00,24.76,24.83,24.74,24.76,238968.0,23.4797,23.5461,23.4607,23.4797,238968.0
2020-12-07 09:55:00,24.76,24.88,24.75,24.86,232928.0,23.4797,23.5935,23.4702,23.5745,232928.0
2020-12-07 10:00:00,24.86,24.89,24.79,24.83,243831.0,23.5745,23.603,23.5081,23.5461,243831.0
2020-12-07 10:05:00,24.84,24.9,24.81,24.86,185897.0,23.5555,23.6124,23.5271,23.5745,185897.0
2020-12-07 10:10:00,24.87,24.94,24.83,24.84,194405.0,23.584,23.6504,23.5461,23.5555,194405.0
2020-12-07 10:15:00,24.84,24.86,24.79,24.83,136500.0,23.5555,23.5745,23.5081,23.5461,136500.0
2020-12-07 10:20:00,24.83,24.86,24.79,24.86,106878.0,23.5461,23.5745,23.5081,23.5745,106878.0
2020-12-07 10:25:00,24.86,24.88,24.79,24.83,335346.0,23.5745,23.5935,23.5081,23.5461,335346.0
2020-12-07 10:30:00,24.83,24.88,24.81,24.81,557280.0,23.5461,23.5935,23.5271,23.5271,557280.0
2020-12-07 10:35:00,24.82,24.83,24.8,24.82,180642.0,23.5366,23.5461,23.5176,23.5366,180642.0
2020-12-07 10:40:00,24.82,24.84,24.74,24.75,278520.0,23.5366,23.5555,23.4607,23.4702,278520.0
2020-12-07 10:45:00,24.75,24.78,24.7,24.7,172549.0,23.4702,23.4986,23.4228,23.4228,172549.0
2020-12-07 10:50:00,24.71,24.74,24.66,24.71,209116.0,23.4323,23.4607,23.3849,23.4323,209116.0
2020-12-07 10:55:00,24.7,24.73,24.67,24.68,162012.0,23.4228,23.4512,23.3943,23.4038,162012.0
2020-12-07 11:00:00,24.67,24.74,24.67,24.73,201289.0,23.3943,23.4607,23.3943,23.4512,201289.0
2020-12-07 11:05:00,24.73,24.79,24.71,24.76,191457.0,23.4512,23.5081,23.4323,23.4797,191457.0
2020-12-07 11:10:00,24.77,24.8,24.73,24.79,227140.0,23.4892,23.5176,23.4512,23.5081,227140.0
2020-12-07 11:15:00,24.79,24.8,24.75,24.76,110849.0,23.5081,23.5176,23.4702,23.4797,110849.0
2020-12-07 11:20:00,24.76,24.77,24.72,24.73,152214.0,23.4797,23.4892,23.4417,23.4512,152214.0
2020-12-07 11:25:00,24.73,24.8,24.73,24.79,131859.0,23.4512,23.5176,23.4512,23.5081,131859.0
2020-12-07 11:30:00,24.79,24.79,24.73,24.73,124848.0,23.5081,23.5081,23.4512,23.4512,124848.0
2020-12-07 11:35:00,24.73,24.74,24.68,24.71,123673.0,23.4512,23.4607,23.4038,23.4323,123673.0
2020-12-07 11:40:00,24.71,24.72,24.67,24.71,181796.0,23.4323,23.4417,23.3943,23.4323,181796.0
2020-12-07 11:45:00,24.71,24.71,24.63,24.66,246282.0,23.4323,23.4323,23.3564,23.3849,246282.0
2020-12-07 11:50:00,24.64,24.66,24.6,24.6,139857.0,23.3659,23.3849,23.328,23.328,139857.0
2020-12-07 11:55:00,24.6,24.64,24.56,24.62,332533.0,23.328,23.3659,23.29,23.3469,332533.0
2020-12-07 12:00:00,24.63,24.63,24.6,24.63,113268.0,23.3564,23.3564,23.328,23.3564,113268.0
2020-12-07 12:05:00,24.63,24.65,24.62,24.64,197727.0,23.3564,23.3754,23.3469,23.3659,197727.0
2020-12-07 12:10:00,24.64,24.67,24.63,24.65,154079.0,23.3659,23.3943,23.3564,23.3754,154079.0
2020-12-07 12:15:00,24.66,24.66,24.64,24.65,71218.0,23.3849,23.3849,23.3659,23.3754,71218.0
2020-12-07 12:20:00,24.65,24.67,24.64,24.64,67324.0,23.3754,23.3943,23.3659,23.3659,67324.0
2020-12-07 12:25:00,24.64,24.65,24.63,24.63,102903.0,23.3659,23.3754,23.3564,23.3564,102903.0
2020-12-07 12:30:00,24.63,24.65,24.62,24.65,108308.0,23.3564,23.3754,23.3469,23.3754,108308.0
2020-12-07 12:35:00,24.64,24.67,24.63,24.67,183699.0,23.3659,23.3943,23.3564,23.3943,183699.0
2020-12-07 12:40:00,24.67,24.67,24.64,24.66,116175.0,23.3943,23.3943,23.3659,23.3849,116175.0
2020-12-07 12:45:00,24.65,24.69,24.64,24.69,59519.0,23.3754,23.4133,23.3659,23.4133,59519.0
2020-12-07 12:50:00,24.69,24.7,24.65,24.67,71545.0,23.4133,23.4228,23.3754,23.3943,71545.0
2020-12-07 12:55:00,24.67,24.67,24.59,24.61,207507.0,23.3943,23.3943,23.3185,23.3374,207507.0
2020-12-07 13:00:00,24.6,24.61,24.55,24.57,274240.0,23.328,23.3374,23.2805,23.2995,274240.0
2020-12-07 13:05:00,24.57,24.64,24.56,24.64,112361.0,23.2995,23.3659,23.29,23.3659,112361.0
2020-12-07 13:10:00,24.64,24.65,24.61,24.63,192488.0,23.3659,23.3754,23.3374,23.3564,192488.0
2020-12-07 13:15:00,24.62,24.65,24.62,24.64,128534.0,23.3469,23.3754,23.3469,23.3659,128534.0
2020-12-07 13:20:00,24.64,24.68,24.63,24.68,169391.0,23.3659,23.4038,23.3564,23.4038,169391.0
2020-12-07 13:25:00,24.68,24.69,24.66,24.69,99617.0,23.4038,23.4133,23.3849,23.4133,99617.0
2020-12-07 13:30:00,24.69,24.69,24.64,24.66,158992.0,23.4133,23.4133,23.3659,23.3849,158992.0
2020-12-07 13:35:00,24.66,24.67,24.63,24.64,151727.0,23.3849,23.3943,23.3564,23.3659,151727.0
2020-12-07 13:40:00,24.64,24.64,24.55,24.55,207174.0,23.3659,23.3659,23.2805,23.2805,207174.0
2020-12-07 13:45:00,24.55,24.56,24.47,24.49,358318.0,23.2805,23.29,23.2047,23.2236,358318.0
2020-12-07 13:50:00,24.5,24.52,24.49,24.51,201186.0,23.2331,23.2521,23.2236,23.2426,201186.0
2020-12-07 13:55:00,24.51,24.57,24.5,24.55,125240.0,23.2426,23.2995,23.2331,23.2805,125240.0
2020-12-07 14:00:00,24.55,24.56,24.49,24.53,177319.0,23.2805,23.29,23.2236,23.2616,177319.0
2020-12-07 14:05:00,24.53,24.54,24.48,24.51,213538.0,23.2616,23.2711,23.2142,23.2426,213538.0
2020-12-07 14:10:00,24.52,24.55,24.5,24.51,113221.0,23.2521,23.2805,23.2331,23.2426,113221.0
2020-12-07 14:15:00,24.51,24.54,24.5,24.53,84426.0,23.2426,23.2711,23.2331,23.2616,84426.0
2020-12-07 14:20:00,24.53,24.55,24.5,24.55,94101.0,23.2616,23.2805,23.2331,23.2805,94101.0
2020-12-07 14:25:00,24.55,24.56,24.51,24.52,128530.0,23.2805,23.29,23.2426,23.2521,128530.0
2020-12-07 14:30:00,24.52,24.52,24.36,24.37,412438.0,23.2521,23.2521,23.1004,23.1098,412438.0
2020-12-07 14:35:00,24.38,24.38,24.32,24.33,289730.0,23.1193,23.1193,23.0624,23.0719,289730.0
2020-12-07 14:40:00,24.34,24.39,24.32,24.35,152809.0,23.0814,23.1288,23.0624,23.0909,152809.0
2020-12-07 14:45:00,24.35,24.39,24.33,24.37,135270.0,23.0909,23.1288,23.0719,23.1098,135270.0
2020-12-07 14:50:00,24.36,24.38,24.33,24.34,227254.0,23.1004,23.1193,23.0719,23.0814,227254.0
2020-12-07 14:55:00,24.34,24.35,24.29,24.3,240187.0,23.0814,23.0909,23.034,23.0435,240187.0
2020-12-07 15:00:00,24.29,24.3,24.22,24.28,329553.0,23.034,23.0435,22.9676,23.0245,329553.0
2020-12-07 15:05:00,24.28,24.29,24.25,24.27,288456.0,23.0245,23.034,22.9961,23.015,288456.0
2020-12-07 15:10:00,24.27,24.32,24.26,24.3,122637.0,23.015,23.0624,23.0055,23.0435,122637.0
2020-12-07 15:15:00,24.3,24.37,24.3,24.37,224070.0,23.0435,23.1098,23.0435,23.1098,224070.0
2020-12-07 15:20:00,24.37,24.4,24.35,24.38,199907.0,23.1098,23.1383,23.0909,23.1193,199907.0
2020-12-07 15:25:00,24.38,24.42,24.37,24.4,158320.0,23.1193,23.1573,23.1098,23.1383,158320.0
2020-12-07 15:30:00,24.4,24.45,24.39,24.44,213710.0,23.1383,23.1857,23.1288,23.1762,213710.0
2020-12-07 15:35:00,24.44,24.53,24.42,24.5,279358.0,23.1762,23.2616,23.1573,23.2331,279358.0
2020-12-07 15:40:00,24.5,24.5,24.45,24.46,364913.0,23.2331,23.2331,23.1857,23.1952,364913.0
2020-12-07 15:45:00,24.46,24.51,24.44,24.5,436412.0,23.1952,23.2426,23.1762,23.2331,436412.0
2020-12-07 15:50:00,24.5,24.59,24.5,24.59,527275.0,23.2331,23.3185,23.2331,23.3185,527275.0
2020-12-07 15:55:00,24.58,24.61,24.57,24.58,943827.0,23.309,23.3374,23.2995,23.309,943827.0
2020-12-08 09:30:00,24.21,24.59,24.15,24.53,591751.0,22.9581,23.3185,22.9012,23.2616,591751.0
2020-12-08 09:35:00,24.53,24.57,24.47,24.54,215040.0,23.2616,23.2995,23.2047,23.2711,215040.0
2020-12-08 09:40:00,24.55,24.67,24.53,24.61,169616.0,23.2805,23.3943,23.2616,23.3374,169616.0
2020-12-08 09:45:00,24.6,24.73,24.59,24.68,147440.0,23.328,23.4512,23.3185,23.4038,147440.0
2020-12-08 09:50:00,24.68,24.74,24.66,24.69,161917.0,23.4038,23.4607,23.3849,23.4133,161917.0
2020-12-08 09:55:00,24.69,24.75,24.67,24.75,161322.0,23.4133,23.4702,23.3943,23.4702,161322.0
2020-12-08 10:00:00,24.74,24.78,24.63,24.65,157626.0,23.4607,23.4986,23.3564,23.3754,157626.0
2020-12-08 10:05:00,24.66,24.67,24.6,24.64,102803.0,23.3849,23.3943,23.328,23.3659,102803.0
2020-12-08 10:10:00,24.64,24.78,24.63,24.74,157857.0,23.3659,23.4986,23.3564,23.4607,157857.0
2020-12-08 10:15:00,24.73,24.74,24.68,24.69,87573.0,23.4512,23.4607,23.4038,23.4133,87573.0
2020-12-08 10:20:00,24.69,24.7,24.63,24.64,117720.0,23.4133,23.4228,23.3564,23.3659,117720.0
2020-12-08 10:25:00,24.64,24.71,24.64,24.68,102633.0,23.3659,23.4323,23.3659,23.4038,102633.0
2020-12-08 10:30:00,24.68,24.79,24.68,24.74,140633.0,23.4038,23.5081,23.4038,23.4607,140633.0
2020-12-08 10:35:00,24.74,24.79,24.69,24.72,147077.0,23.4607,23.5081,23.4133,23.4417,147077.0
2020-12-08 10:40:00,24.73,24.74,24.66,24.67,58998.0,23.4512,23.4607,23.3849,23.3943,58998.0
2020-12-08 10:45:00,24.68,24.7,24.65,24.7,63048.0,23.4038,23.4228,23.3754,23.4228,63048.0
2020-12-08 10:50:00,24.7,24.71,24.66,24.67,87444.0,23.4228,23.4323,23.3849,23.3943,87444.0
2020-12-08 10:55:00,24.67,24.68,24.63,24.67,101458.0,23.3943,23.4038,23.3564,23.3943,101458.0
2020-12-08 11:00:00,24.67,24.76,24.66,24.75,270780.0,23.3943,23.4797,23.3849,23.4702,270780.0
2020-12-08 11:05:00,24.75,24.76,24.68,24.7,126694.0,23.4702,23.4797,23.4038,23.4228,126694.0
2020-12-08 11:10:00,24.7,24.74,24.69,24.71,123916.0,23.4228,23.4607,23.4133,23.4323,123916.0
2020-12-08 11:15:00,24.71,24.76,24.7,24.73,85653.0,23.4323,23.4797,23.4228,23.4512,85653.0
2020-12-08 11:20:00,24.73,24.74,24.7,24.72,98914.0,23.4512,23.4607,23.4228,23.4417,98914.0
2020-12-08 11:25:00,24.72,24.73,24.68,24.71,154109.0,23.4417,23.4512,23.4038,23.4323,154109.0
2020-12-08 11:30:00,24.7,24.73,24.67,24.69,144116.0,23.4228,23.4512,23.3943,23.4133,144116.0
2020-12-08 11:35:00,24.69,24.69,24.58,24.58,194816.0,23.4133,23.4133,23.309,23.309,194816.0
2020-12-08 11:40:00,24.59,24.6,24.52,24.54,163680.0,23.3185,23.328,23.2521,23.2711,163680.0
2020-12-08 11:45:00,24.54,24.58,24.53,24.55,182414.0,23.2711,23.309,23.2616,23.2805,182414.0
2020-12-08 11:50:00,24.54,24.56,24.48,24.49,175969.0,23.2711,23.29,23.2142,23.2236,175969.0
2020-12-08 11:55:00,24.49,24.5,24.45,24.45,190085.0,23.2236,23.2331,23.1857,23.1857,190085.0
2020-12-08 12:00:00,24.45,24.46,24.38,24.39,242041.0,23.1857,23.1952,23.1193,23.1288,242041.0
2020-12-08 12:05:00,24.39,24.4,24.33,24.37,314671.0,23.1288,23.1383,23.0719,23.1098,314671.0
2020-12-08 12:10:00,24.38,24.44,24.36,24.44,95549.0,23.1193,23.1762,23.1004,23.1762,95549.0
2020-12-08 12:15:00,24.44,24.44,24.4,24.41,129889.0,23.1762,23.1762,23.1383,23.1478,129889.0
2020-12-08 12:20:00,24.42,24.5,24.41,24.48,82606.0,23.1573,23.2331,23.1478,23.2142,82606.0
2020-12-08 12:25:00,24.48,24.51,24.47,24.5,65811.0,23.2142,23.2426,23.2047,23.2331,65811.0
2020-12-08 12:30:00,24.49,24.5,24.44,24.47,87478.0,23.2236,23.2331,23.1762,23.2047,87478.0
2020-12-08 12:35:00,24.47,24.47,24.44,24.46,41121.0,23.2047,23.2047,23.1762,23.1952,41121.0
2020-12-08 12:40:00,24.46,24.51,24.44,24.51,121037.0,23.1952,23.2426,23.1762,23.2426,121037.0
2020-12-08 12:45:00,24.51,24.53,24.47,24.48,170654.0,23.2426,23.2616,23.2047,23.2142,170654.0
2020-12-08 12:50:00,24.48,24.5,24.45,24.5,125383.0,23.2142,23.2331,23.1857,23.2331,125383.0
2020-12-08 12:55:00,24.5,24.5,24.46,24.5,68973.0,23.2331,23.2331,23.1952,23.2331,68973.0
2020-12-08 13:00:00,24.49,24.5,24.47,24.48,70137.0,23.2236,23.2331,23.2047,23.2142,70137.0
2020-12-08 13:05:00,24.48,24.49,24.42,24.44,59400.0,23.2142,23.2236,23.1573,23.1762,59400.0
2020-12-08 13:10:00,24.43,24.43,24.39,24.42,104171.0,23.1667,23.1667,23.1288,23.1573,104171.0
2020-12-08 13:15:00,24.42,24.44,24.41,24.44,60732.0,23.1573,23.1762,23.1478,23.1762,60732.0
2020-12-08 13:20:00,24.44,24.47,24.43,24.44,79280.0,23.1762,23.2047,23.1667,23.1762,79280.0
2020-12-08 13:25:00,24.45,24.46,24.41,24.42,74545.0,23.1857,23.1952,23.1478,23.1573,74545.0
2020-12-08 13:30:00,24.42,24.48,24.41,24.48,60830.0,23.1573,23.2142,23.1478,23.2142,60830.0
2020-12-08 13:35:00,24.47,24.5,24.47,24.48,32470.0,23.2047,23.2331,23.2047,23.2142,32470.0
2020-12-08 13:40:00,24.48,24.51,24.47,24.5,37947.0,23.2142,23.2426,23.2047,23.2331,37947.0
2020-12-08 13:45:00,24.5,24.52,24.49,24.52,37633.0,23.2331,23.2521,23.2236,23.2521,37633.0
2020-12-08 13:50:00,24.52,24.54,24.5,24.52,43776.0,23.2521,23.2711,23.2331,23.2521,43776.0
2020-12-08 13:55:00,24.52,24.54,24.51,24.52,60271.0,23.2521,23.2711,23.2426,23.2521,60271.0
2020-12-08 14:00:00,24.51,24.52,24.48,24.48,65133.0,23.2426,23.2521,23.2142,23.2142,65133.0
2020-12-08 14:05:00,24.48,24.52,24.48,24.51,103260.0,23.2142,23.2521,23.2142,23.2426,103260.0
2020-12-08 14:10:00,24.51,24.53,24.5,24.52,80638.0,23.2426,23.2616,23.2331,23.2521,80638.0
2020-12-08 14:15:00,24.53,24.54,24.5,24.51,87074.0,23.2616,23.2711,23.2331,23.2426,87074.0
2020-12-08 14:20:00,24.5,24.56,24.5,24.55,92312.0,23.2331,23.29,23.2331,23.2805,92312.0
2020-12-08 14:25:00,24.55,24.57,24.54,24.55,82742.0,23.2805,23.2995,23.2711,23.2805,82742.0
2020-12-08 14:30:00,24.55,24.55,24.51,24.51,78019.0,23.2805,23.2805,23.2426,23.2426,78019.0
2020-12-08 14:35:00,24.51,24.52,24.49,24.5,148592.0,23.2426,23.2521,23.2236,23.2331,148592.0
2020-12-08 14:40:00,24.5,24.53,24.48,24.5,161000.0,23.2331,23.2616,23.2142,23.2331,161000.0
2020-12-08 14:45:00,24.49,24.5,24.47,24.48,185166.0,23.2236,23.2331,23.2047,23.2142,185166.0
2020-12-08 14:50:00,24.48,24.5,24.46,24.48,104657.0,23.2142,23.2331,23.1952,23.2142,104657.0
2020-12-08 14:55:00,24.48,24.51,24.48,24.5,63391.0,23.2142,23.2426,23.2142,23.2331,63391.0
2020-12-08 15:00:00,24.5,24.53,24.49,24.53,53192.0,23.2331,23.2616,23.2236,23.2616,53192.0
2020-12-08 15:05:00,24.53,24.56,24.51,24.55,89393.0,23.2616,23.29,23.2426,23.2805,89393.0
2020-12-08 15:10:00,24.55,24.56,24.49,24.5,216261.0,23.2805,23.29,23.2236,23.2331,216261.0
2020-12-08 15:15:00,24.5,24.51,24.48,24.5,163709.0,23.2331,23.2426,23.2142,23.2331,163709.0
2020-12-08 15:20:00,24.5,24.52,24.46,24.48,185345.0,23.2331,23.2521,23.1952,23.2142,185345.0
2020-12-08 15:25:00,24.48,24.49,24.45,24.46,151133.0,23.2142,23.2236,23.1857,23.1952,151133.0
2020-12-08 15:30:00,24.45,24.47,24.42,24.43,167379.0,23.1857,23.2047,23.1573,23.1667,167379.0
2020-12-08 15:35:00,24.43,24.46,24.4,24.42,241743.0,23.1667,23.1952,23.1383,23.1573,241743.0
2020-12-08 15:40:00,24.42,24.47,24.41,24.45,156559.0,23.1573,23.2047,23.1478,23.1857,156559.0
2020-12-08 15:45:00,24.46,24.47,24.43,24.44,181891.0,23.1952,23.2047,23.1667,23.1762,181891.0
2020-12-08 15:50:00,24.44,24.47,24.43,24.46,301980.0,23.1762,23.2047,23.1667,23.1952,301980.0
2020-12-08 15:55:00,24.47,24.5,24.44,24.48,603838.0,23.2047,23.2331,23.1762,23.2142,603838.0
2020-12-09 09:30:00,24.66,24.78,24.61,24.66,327627.0,23.3849,23.4986,23.3374,23.3849,327627.0
2020-12-09 09:35:00,24.65,24.65,24.55,24.62,151537.0,23.3754,23.3754,23.2805,23.3469,151537.0
2020-12-09 09:40:00,24.62,24.66,24.6,24.62,132346.0,23.3469,23.3849,23.328,23.3469,132346.0
2020-12-09 09:45:00,24.62,24.63,24.48,24.5,215800.0,23.3469,23.3564,23.2142,23.2331,215800.0
2020-12-09 09:50:00,24.5,24.53,24.44,24.45,223835.0,23.2331,23.2616,23.1762,23.1857,223835.0
2020-12-09 09:55:00,24.45,24.5,24.41,24.46,122423.0,23.1857,23.2331,23.1478,23.1952,122423.0
2020-12-09 10:00:00,24.45,24.46,24.36,24.39,284862.0,23.1857,23.1952,23.1004,23.1288,284862.0
2020-12-09 10:05:00,24.39,24.49,24.38,24.48,303270.0,23.1288,23.2236,23.1193,23.2142,303270.0
2020-12-09 10:10:00,24.49,24.5,24.34,24.43,189788.0,23.2236,23.2331,23.0814,23.1667,189788.0
2020-12-09 10:15:00,24.43,24.55,24.42,24.55,155084.0,23.1667,23.2805,23.1573,23.2805,155084.0
2020-12-09 10:20:00,24.55,24.57,24.51,24.55,179453.0,23.2805,23.2995,23.2426,23.2805,179453.0
2020-12-09 10:25:00,24.55,24.71,24.55,24.69,258556.0,23.2805,23.4323,23.2805,23.4133,258556.0
2020-12-09 10:30:00,24.69,24.75,24.61,24.63,173364.0,23.4133,23.4702,23.3374,23.3564,173364.0
2020-12-09 10:35:00,24.63,24.63,24.54,24.55,57414.0,23.3564,23.3564,23.2711,23.2805,57414.0
2020-12-09 10:40:00,24.56,24.57,24.5,24.51,64257.0,23.29,23.2995,23.2331,23.2426,64257.0
2020-12-09 10:45:00,24.51,24.52,24.48,24.5,87504.0,23.2426,23.2521,23.2142,23.2331,87504.0
2020-12-09 10:50:00,24.5,24.54,24.46,24.47,83582.0,23.2331,23.2711,23.1952,23.2047,83582.0
2020-12-09 10:55:00,24.47,24.54,24.44,24.5,137658.0,23.2047,23.2711,23.1762,23.2331,137658.0
2020-12-09 11:00:00,24.5,24.5,24.45,24.47,134940.0,23.2331,23.2331,23.1857,23.2047,134940.0
2020-12-09 11:05:00,24.47,24.5,24.43,24.49,189619.0,23.2047,23.2331,23.1667,23.2236,189619.0
2020-12-09 11:10:00,24.49,24.53,24.49,24.53,73327.0,23.2236,23.2616,23.2236,23.2616,73327.0
2020-12-09 11:15:00,24.53,24.57,24.49,24.5,109238.0,23.2616,23.2995,23.2236,23.2331,109238.0
2020-12-09 11:20:00,24.5,24.59,24.5,24.55,115626.0,23.2331,23.3185,23.2331,23.2805,115626.0
2020-12-09 11:25:00,24.54,24.55,24.49,24.53,87405.0,23.2711,23.2805,23.2236,23.2616,87405.0
2020-12-09 11:30:00,24.54,24.54,24.48,24.48,101216.0,23.2711,23.2711,23.2142,23.2142,101216.0
2020-12-09 11:35:00,24.48,24.52,24.47,24.51,131906.0,23.2142,23.2521,23.2047,23.2426,131906.0
2020-12-09 11:40:00,24.51,24.54,24.5,24.52,52005.0,23.2426,23.2711,23.2331,23.2521,52005.0
2020-12-09 11:45:00,24.52,24.54,24.51,24.53,114823.0,23.2521,23.2711,23.2426,23.2616,114823.0
2020-12-09 11:50:00,24.53,24.54,24.5,24.52,72734.0,23.2616,23.2711,23.2331,23.2521,72734.0
2020-12-09 11:55:00,24.53,24.6,24.52,24.56,64141.0,23.2616,23.328,23.2521,23.29,64141.0
2020-12-09 12:00:00,24.56,24.58,24.55,24.55,45895.0,23.29,23.309,23.2805,23.2805,45895.0
2020-12-09 12:05:00,24.55,24.58,24.53,24.58,56446.0,23.2805,23.309,23.2616,23.309,56446.0
2020-12-09 12:10:00,24.58,24.59,24.55,24.59,60688.0,23.309,23.3185,23.2805,23.3185,60688.0
2020-12-09 12:15:00,24.59,24.62,24.53,24.55,98266.0,23.3185,23.3469,23.2616,23.2805,98266.0
2020-12-09 12:20:00,24.54,24.61,24.52,24.6,127899.0,23.2711,23.3374,23.2521,23.328,127899.0
2020-12-09 12:25:00,24.59,24.61,24.57,24.58,89112.0,23.3185,23.3374,23.2995,23.309,89112.0
2020-12-09 12:30:00,24.59,24.6,24.55,24.57,91089.0,23.3185,23.328,23.2805,23.2995,91089.0
2020-12-09 12:35:00,24.58,24.58,24.52,24.53,50586.0,23.309,23.309,23.2521,23.2616,50586.0
2020-12-09 12:40:00,24.53,24.55,24.49,24.5,69303.0,23.2616,23.2805,23.2236,23.2331,69303.0
2020-12-09 12:45:00,24.5,24.5,24.44,24.46,161017.0,23.2331,23.2331,23.1762,23.1952,161017.0
2020-12-09 12:50:00,24.46,24.51,24.42,24.51,88640.0,23.1952,23.2426,23.1573,23.2426,88640.0
2020-12-09 12:55:00,24.51,24.56,24.49,24.53,73976.0,23.2426,23.29,23.2236,23.2616,73976.0
2020-12-09 13:00:00,24.53,24.53,24.46,24.47,73748.0,23.2616,23.2616,23.1952,23.2047,73748.0
2020-12-09 13:05:00,24.46,24.53,24.45,24.52,50031.0,23.1952,23.2616,23.1857,23.2521,50031.0
2020-12-09 13:10:00,24.52,24.53,24.47,24.48,48125.0,23.2521,23.2616,23.2047,23.2142,48125.0
2020-12-09 13:15:00,24.49,24.5,24.39,24.4,104570.0,23.2236,23.2331,23.1288,23.1383,104570.0
2020-12-09 13:20:00,24.41,24.42,24.35,24.36,56576.0,23.1478,23.1573,23.0909,23.1004,56576.0
2020-12-09 13:25:00,24.36,24.36,24.26,24.3,295724.0,23.1004,23.1004,23.0055,23.0435,295724.0
2020-12-09 13:30:00,24.3,24.31,24.16,24.16,286611.0,23.0435,23.0529,22.9107,22.9107,286611.0
2020-12-09 13:35:00,24.16,24.22,24.14,24.2,210901.0,22.9107,22.9676,22.8917,22.9486,210901.0
2020-12-09 13:40:00,24.21,24.21,24.09,24.11,207333.0,22.9581,22.9581,22.8443,22.8633,207333.0
2020-12-09 13:45:00,24.11,24.14,24.07,24.11,302635.0,22.8633,22.8917,22.8254,22.8633,302635.0
2020-12-09 13:50:00,24.11,24.11,24.02,24.04,147961.0,22.8633,22.8633,22.7779,22.7969,147961.0
2020-12-09 13:55:00,24.04,24.05,23.82,23.84,609627.0,22.7969,22.8064,22.5883,22.6073,609627.0
2020-12-09 14:00:00,23.84,24.01,23.83,23.99,388357.0,22.6073,22.7685,22.5978,22.7495,388357.0
2020-12-09 14:05:00,23.99,24.03,23.97,24.02,246679.0,22.7495,22.7874,22.7305,22.7779,246679.0
2020-12-09 14:10:00,24.01,24.02,23.94,23.98,188914.0,22.7685,22.7779,22.7021,22.74,188914.0
2020-12-09 14:15:00,23.98,24.01,23.95,23.98,258552.0,22.74,22.7685,22.7116,22.74,258552.0
2020-12-09 14:20:00,23.98,24.09,23.96,24.08,282172.0,22.74,22.8443,22.721,22.8348,282172.0
2020-12-09 14:25:00,24.08,24.22,24.07,24.22,138276.0,22.8348,22.9676,22.8254,22.9676,138276.0
2020-12-09 14:30:00,24.21,24.26,24.19,24.23,157253.0,22.9581,23.0055,22.9392,22.9771,157253.0
2020-12-09 14:35:00,24.23,24.24,24.18,24.23,104257.0,22.9771,22.9866,22.9297,22.9771,104257.0
2020-12-09 14:40:00,24.22,24.24,24.2,24.21,165400.0,22.9676,22.9866,22.9486,22.9581,165400.0
2020-12-09 14:45:00,24.22,24.31,24.21,24.3,215233.0,22.9676,23.0529,22.9581,23.0435,215233.0
2020-12-09 14:50:00,24.3,24.32,24.24,24.31,176636.0,23.0435,23.0624,22.9866,23.0529,176636.0
2020-12-09 14:55:00,24.32,24.36,24.29,24.29,180578.0,23.0624,23.1004,23.034,23.034,180578.0
2020-12-09 15:00:00,24.29,24.33,24.29,24.32,166165.0,23.034,23.0719,23.034,23.0624,166165.0
2020-12-09 15:05:00,24.32,24.38,24.31,24.37,162679.0,23.0624,23.1193,23.0529,23.1098,162679.0
2020-12-09 15:10:00,24.37,24.39,24.35,24.38,168126.0,23.1098,23.1288,23.0909,23.1193,168126.0
2020-12-09 15:15:00,24.37,24.4,24.36,24.38,113765.0,23.1098,23.1383,23.1004,23.1193,113765.0
2020-12-09 15:20:00,24.38,24.41,24.31,24.32,173803.0,23.1193,23.1478,23.0529,23.0624,173803.0
2020-12-09 15:25:00,24.32,24.34,24.3,24.33,207913.0,23.0624,23.0814,23.0435,23.0719,207913.0
2020-12-09 15:30:00,24.33,24.43,24.32,24.42,395591.0,23.0719,23.1667,23.0624,23.1573,395591.0
2020-12-09 15:35:00,24.41,24.45,24.4,24.42,235430.0,23.1478,23.1857,23.1383,23.1573,235430.0
2020-12-09 15:40:00,24.42,24.46,24.41,24.45,285399.0,23.1573,23.1952,23.1478,23.1857,285399.0
2020-12-09 15:45:00,24.45,24.48,24.42,24.44,303359.0,23.1857,23.2142,23.1573,23.1762,303359.0
2020-12-09 15:50:00,24.45,24.5,24.42,24.49,616750.0,23.1857,23.2331,23.1573,23.2236,616750.0
2020-12-09 15:55:00,24.49,24.53,24.45,24.45,850586.0,23.2236,23.2616,23.1857,23.1857,850586.0
2020-12-10 09:30:00,24.76,24.76,24.34,24.61,589268.0,23.4797,23.4797,23.0814,23.3374,589268.0
2020-12-10 09:35:00,24.62,24.92,24.62,24.92,421672.0,23.3469,23.6314,23.3469,23.6314,421672.0
2020-12-10 09:40:00,24.92,25.0,24.9,24.98,481740.0,23.6314,23.7073,23.6124,23.6883,481740.0
2020-12-10 09:45:00,24.99,25.1,24.99,25.05,768214.0,23.6978,23.8021,23.6978,23.7547,768214.0
2020-12-10 09:50:00,25.06,25.21,25.01,25.04,510329.0,23.7642,23.9064,23.7168,23.7452,510329.0
2020-12-10 09:55:00,25.04,25.13,24.97,24.99,324523.0,23.7452,23.8305,23.6788,23.6978,324523.0
2020-12-10 10:00:00,24.99,25.06,24.97,25.01,179233.0,23.6978,23.7642,23.6788,23.7168,179233.0
2020-12-10 10:05:00,25.01,25.1,24.96,25.05,272046.0,23.7168,23.8021,23.6693,23.7547,272046.0
2020-12-10 10:10:00,25.05,25.07,24.98,25.02,412206.0,23.7547,23.7737,23.6883,23.7262,412206.0
2020-12-10 10:15:00,25.01,25.04,24.97,25.0,227947.0,23.7168,23.7452,23.6788,23.7073,227947.0
2020-12-10 10:20:00,25.0,25.03,24.98,24.99,249951.0,23.7073,23.7357,23.6883,23.6978,249951.0
2020-12-10 10:25:00,24.98,25.0,24.95,25.0,141943.0,23.6883,23.7073,23.6599,23.7073,141943.0
2020-12-10 10:30:00,24.99,25.0,24.95,24.96,88074.0,23.6978,23.7073,23.6599,23.6693,88074.0
2020-12-10 10:35:00,24.95,25.01,24.95,25.0,270567.0,23.6599,23.7168,23.6599,23.7073,270567.0
2020-12-10 10:40:00,25.0,25.0,24.97,24.99,232087.0,23.7073,23.7073,23.6788,23.6978,232087.0
2020-12-10 10:45:00,24.98,25.06,24.97,25.04,512881.0,23.6883,23.7642,23.6788,23.7452,512881.0
2020-12-10 10:50:00,25.04,25.1,25.04,25.1,467640.0,23.7452,23.8021,23.7452,23.8021,467640.0
2020-12-10 10:55:00,25.1,25.14,25.07,25.11,174590.0,23.8021,23.84,23.7737,23.8116,174590.0
2020-12-10 11:00:00,25.11,25.11,24.93,24.95,375772.0,23.8116,23.8116,23.6409,23.6599,375772.0
2020-12-10 11:05:00,24.95,25.01,24.93,24.98,200713.0,23.6599,23.7168,23.6409,23.6883,200713.0
2020-12-10 11:10:00,24.98,25.03,24.97,24.98,137412.0,23.6883,23.7357,23.6788,23.6883,137412.0
2020-12-10 11:15:00,24.98,25.03,24.97,25.03,102886.0,23.6883,23.7357,23.6788,23.7357,102886.0
2020-12-10 11:20:00,25.03,25.04,24.98,25.01,100108.0,23.7357,23.7452,23.6883,23.7168,100108.0
2020-12-10 11:25:00,25.01,25.01,24.97,24.98,99838.0,23.7168,23.7168,23.6788,23.6883,99838.0
2020-12-10 11:30:00,24.98,25.02,24.96,24.99,204590.0,23.6883,23.7262,23.6693,23.6978,204590.0
2020-12-10 11:35:00,24.99,25.0,24.78,24.8,418798.0,23.6978,23.7073,23.4986,23.5176,418798.0
2020-12-10 11:40:00,24.8,24.85,24.76,24.8,168635.0,23.5176,23.565,23.4797,23.5176,168635.0
2020-12-10 11:45:00,24.81,24.93,24.8,24.91,359286.0,23.5271,23.6409,23.5176,23.6219,359286.0
2020-12-10 11:50:00,24.9,24.93,24.9,24.92,129367.0,23.6124,23.6409,23.6124,23.6314,129367.0
2020-12-10 11:55:00,24.91,24.93,24.89,24.91,105061.0,23.6219,23.6409,23.603,23.6219,105061.0
2020-12-10 12:00:00,24.9,25.01,24.9,25.01,117975.0,23.6124,23.7168,23.6124,23.7168,117975.0
2020-12-10 12:05:00,25.01,25.01,24.99,25.01,89261.0,23.7168,23.7168,23.6978,23.7168,89261.0
2020-12-10 12:10:00,25.0,25.01,24.98,25.0,81621.0,23.7073,23.7168,23.6883,23.7073,81621.0
2020-12-10 12:15:00,25.0,25.01,24.97,24.98,97084.0,23.7073,23.7168,23.6788,23.6883,97084.0
2020-12-10 12:20:00,24.98,24.98,24.91,24.95,137422.0,23.6883,23.6883,23.6219,23.6599,137422.0
2020-12-10 12:25:00,24.96,25.0,24.95,24.98,96789.0,23.6693,23.7073,23.6599,23.6883,96789.0
2020-12-10 12:30:00,24.98,25.02,24.98,25.02,118535.0,23.6883,23.7262,23.6883,23.7262,118535.0
2020-12-10 12:35:00,25.02,25.05,24.99,25.03,319208.0,23.7262,23.7547,23.6978,23.7357,319208.0
2020-12-10 12:40:00,25.02,25.04,25.01,25.03,194593.0,23.7262,23.7452,23.7168,23.7357,194593.0
2020-12-10 12:45:00,25.03,25.03,24.92,24.92,153791.0,23.7357,23.7357,23.6314,23.6314,153791.0
2020-12-10 12:50:00,24.92,24.93,24.88,24.93,170142.0,23.6314,23.6409,23.5935,23.6409,170142.0
2020-12-10 12:55:00,24.93,24.94,24.91,24.92,108996.0,23.6409,23.6504,23.6219,23.6314,108996.0
2020-12-10 13:00:00,24.92,24.92,24.87,24.89,53867.0,23.6314,23.6314,23.584,23.603,53867.0
2020-12-10 13:05:00,24.89,24.97,24.88,24.96,72566.0,23.603,23.6788,23.5935,23.6693,72566.0
2020-12-10 13:10:00,24.96,25.02,24.95,25.0,148153.0,23.6693,23.7262,23.6599,23.7073,148153.0
2020-12-10 13:15:00,25.01,25.01,24.98,25.0,116691.0,23.7168,23.7168,23.6883,23.7073,116691.0
2020-12-10 13:20:00,25.0,25.03,24.99,25.01,193603.0,23.7073,23.7357,23.6978,23.7168,193603.0
2020-12-10 13:25:00,25.02,25.04,25.0,25.03,123624.0,23.7262,23.7452,23.7073,23.7357,123624.0
2020-12-10 13:30:00,25.04,25.04,24.97,24.98,99842.0,23.7452,23.7452,23.6788,23.6883,99842.0
2020-12-10 13:35:00,24.98,24.99,24.97,24.98,122530.0,23.6883,23.6978,23.6788,23.6883,122530.0
2020-12-10 13:40:00,24.98,24.99,24.92,24.98,141505.0,23.6883,23.6978,23.6314,23.6883,141505.0
2020-12-10 13:45:00,24.98,24.99,24.95,24.98,87749.0,23.6883,23.6978,23.6599,23.6883,87749.0
2020-12-10 13:50:00,24.98,24.99,24.93,24.98,291741.0,23.6883,23.6978,23.6409,23.6883,291741.0
2020-12-10 13:55:00,24.98,25.01,24.96,24.99,254255.0,23.6883,23.7168,23.6693,23.6978,254255.0
2020-12-10 14:00:00,24.98,24.99,24.88,24.89,137064.0,23.6883,23.6978,23.5935,23.603,137064.0
2020-12-10 14:05:00,24.9,24.94,24.89,24.91,71230.0,23.6124,23.6504,23.603,23.6219,71230.0
2020-12-10 14:10:00,24.91,24.91,24.81,24.82,97848.0,23.6219,23.6219,23.5271,23.5366,97848.0
2020-12-10 14:15:00,24.82,24.82,24.76,24.8,81854.0,23.5366,23.5366,23.4797,23.5176,81854.0
2020-12-10 14:20:00,24.8,24.83,24.77,24.83,143666.0,23.5176,23.5461,23.4892,23.5461,143666.0
2020-12-10 14:25:00,24.83,24.86,24.81,24.85,106477.0,23.5461,23.5745,23.5271,23.565,106477.0
2020-12-10 14:30:00,24.84,24.89,24.83,24.89,72868.0,23.5555,23.603,23.5461,23.603,72868.0
2020-12-10 14:35:00,24.89,24.92,24.88,24.92,57338.0,23.603,23.6314,23.5935,23.6314,57338.0
2020-12-10 14:40:00,24.91,24.92,24.88,24.91,53846.0,23.6219,23.6314,23.5935,23.6219,53846.0
2020-12-10 14:45:00,24.92,24.93,24.84,24.86,65820.0,23.6314,23.6409,23.5555,23.5745,65820.0
2020-12-10 14:50:00,24.87,24.89,24.82,24.82,62213.0,23.584,23.603,23.5366,23.5366,62213.0
2020-12-10 14:55:00,24.83,24.84,24.76,24.78,135730.0,23.5461,23.5555,23.4797,23.4986,135730.0
2020-12-10 15:00:00,24.78,24.81,24.77,24.79,121923.0,23.4986,23.5271,23.4892,23.5081,121923.0
2020-12-10 15:05:00,24.8,24.83,24.73,24.75,177818.0,23.5176,23.5461,23.4512,23.4702,177818.0
2020-12-10 15:10:00,24.76,24.85,24.75,24.83,128843.0,23.4797,23.565,23.4702,23.5461,128843.0
2020-12-10 15:15:00,24.84,24.88,24.83,24.86,72085.0,23.5555,23.5935,23.5461,23.5745,72085.0
2020-12-10 15:20:00,24.86,24.9,24.85,24.87,124491.0,23.5745,23.6124,23.565,23.584,124491.0
2020-12-10 15:25:00,24.87,24.88,24.83,24.85,139313.0,23.584,23.5935,23.5461,23.565,139313.0
2020-12-10 15:30:00,24.84,24.85,24.79,24.82,162049.0,23.5555,23.565,23.5081,23.5366,162049.0
2020-12-10 15:35:00,24.82,24.9,24.81,24.89,161701.0,23.5366,23.6124,23.5271,23.603,161701.0
2020-12-10 15:40:00,24.89,24.91,24.87,24.88,104903.0,23.603,23.6219,23.584,23.5935,104903.0
2020-12-10 15:45:00,24.88,24.93,24.87,24.88,162510.0,23.5935,23.6409,23.584,23.5935,162510.0
2020-12-10 15:50:00,24.88,24.93,24.87,24.92,248537.0,23.5935,23.6409,23.584,23.6314,248537.0
2020-12-10 15:55:00,24.92,24.92,24.84,24.86,590351.0,23.6314,23.6314,23.5555,23.5745,590351.0
2020-12-11 09:30:00,24.54,24.55,24.39,24.47,515102.0,23.2711,23.2805,23.1288,23.2047,515102.0
2020-12-11 09:35:00,24.45,24.49,24.34,24.4,298054.0,23.1857,23.2236,23.0814,23.1383,298054.0
2020-12-11 09:40:00,24.39,24.4,24.17,24.25,495700.0,23.1288,23.1383,22.9202,22.9961,495700.0
2020-12-11 09:45:00,24.25,24.3,24.14,24.2,439151.0,22.9961,23.0435,22.8917,22.9486,439151.0
2020-12-11 09:50:00,24.2,24.29,24.16,24.25,221248.0,22.9486,23.034,22.9107,22.9961,221248.0
2020-12-11 09:55:00,24.25,24.27,24.22,24.26,264013.0,22.9961,23.015,22.9676,23.0055,264013.0
2020-12-11 10:00:00,24.26,24.45,24.25,24.43,227017.0,23.0055,23.1857,22.9961,23.1667,227017.0
2020-12-11 10:05:00,24.42,24.58,24.42,24.57,235297.0,23.1573,23.309,23.1573,23.2995,235297.0
2020-12-11 10:10:00,24.56,24.62,24.53,24.6,191218.0,23.29,23.3469,23.2616,23.328,191218.0
2020-12-11 10:15:00,24.6,24.68,24.56,24.67,214844.0,23.328,23.4038,23.29,23.3943,214844.0
2020-12-11 10:20:00,24.66,24.69,24.62,24.67,105985.0,23.3849,23.4133,23.3469,23.3943,105985.0
2020-12-11 10:25:00,24.67,24.79,24.66,24.73,287886.0,23.3943,23.5081,23.3849,23.4512,287886.0
2020-12-11 10:30:00,24.73,24.73,24.59,24.61,200713.0,23.4512,23.4512,23.3185,23.3374,200713.0
2020-12-11 10:35:00,24.61,24.64,24.55,24.57,218576.0,23.3374,23.3659,23.2805,23.2995,218576.0
2020-12-11 10:40:00,24.57,24.58,24.48,24.48,103173.0,23.2995,23.309,23.2142,23.2142,103173.0
2020-12-11 10:45:00,24.48,24.48,24.42,24.46,117321.0,23.2142,23.2142,23.1573,23.1952,117321.0
2020-12-11 10:50:00,24.45,24.47,24.43,24.44,99495.0,23.1857,23.2047,23.1667,23.1762,99495.0
2020-12-11 10:55:00,24.44,24.51,24.42,24.5,91076.0,23.1762,23.2426,23.1573,23.2331,91076.0
2020-12-11 11:00:00,24.5,24.57,24.49,24.55,82135.0,23.2331,23.2995,23.2236,23.2805,82135.0
2020-12-11 11:05:00,24.55,24.58,24.54,24.55,89350.0,23.2805,23.309,23.2711,23.2805,89350.0
2020-12-11 11:10:00,24.55,24.56,24.5,24.55,52154.0,23.2805,23.29,23.2331,23.2805,52154.0
2020-12-11 11:15:00,24.54,24.54,24.5,24.53,47217.0,23.2711,23.2711,23.2331,23.2616,47217.0
2020-12-11 11:20:00,24.52,24.54,24.49,24.52,67360.0,23.2521,23.2711,23.2236,23.2521,67360.0
2020-12-11 11:25:00,24.53,24.53,24.48,24.51,83002.0,23.2616,23.2616,23.2142,23.2426,83002.0
2020-12-11 11:30:00,24.51,24.51,24.45,24.46,72113.0,23.2426,23.2426,23.1857,23.1952,72113.0
2020-12-11 11:35:00,24.46,24.48,24.44,24.46,225111.0,23.1952,23.2142,23.1762,23.1952,225111.0
2020-12-11 11:40:00,24.46,24.47,24.36,24.36,124482.0,23.1952,23.2047,23.1004,23.1004,124482.0
2020-12-11 11:45:00,24.36,24.38,24.34,24.38,69210.0,23.1004,23.1193,23.0814,23.1193,69210.0
2020-12-11 11:50:00,24.38,24.45,24.37,24.45,47230.0,23.1193,23.1857,23.1098,23.1857,47230.0
2020-12-11 11:55:00,24.45,24.47,24.43,24.47,39564.0,23.1857,23.2047,23.1667,23.2047,39564.0
2020-12-11 12:00:00,24.47,24.48,24.39,24.41,81976.0,23.2047,23.2142,23.1288,23.1478,81976.0
2020-12-11 12:05:00,24.41,24.43,24.37,24.39,120474.0,23.1478,23.1667,23.1098,23.1288,120474.0
2020-12-11 12:10:00,24.39,24.39,24.31,24.33,96967.0,23.1288,23.1288,23.0529,23.0719,96967.0
2020-12-11 12:15:00,24.33,24.36,24.3,24.3,64220.0,23.0719,23.1004,23.0435,23.0435,64220.0
2020-12-11 12:20:00,24.3,24.32,24.27,24.3,70535.0,23.0435,23.0624,23.015,23.0435,70535.0
2020-12-11 12:25:00,24.3,24.33,24.26,24.33,131926.0,23.0435,23.0719,23.0055,23.0719,131926.0
2020-12-11 12:30:00,24.33,24.34,24.3,24.31,38347.0,23.0719,23.0814,23.0435,23.0529,38347.0
2020-12-11 12:35:00,24.3,24.31,24.26,24.27,82878.0,23.0435,23.0529,23.0055,23.015,82878.0
2020-12-11 12:40:00,24.26,24.29,24.25,24.28,90250.0,23.0055,23.034,22.9961,23.0245,90250.0
2020-12-11 12:45:00,24.28,24.35,24.27,24.34,67531.0,23.0245,23.0909,23.015,23.0814,67531.0
2020-12-11 12:50:00,24.34,24.4,24.33,24.39,99847.0,23.0814,23.1383,23.0719,23.1288,99847.0
2020-12-11 12:55:00,24.4,24.47,24.38,24.45,136975.0,23.1383,23.2047,23.1193,23.1857,136975.0
2020-12-11 13:00:00,24.44,24.5,24.41,24.5,85898.0,23.1762,23.2331,23.1478,23.2331,85898.0
2020-12-11 13:05:00,24.49,24.5,24.45,24.48,67410.0,23.2236,23.2331,23.1857,23.2142,67410.0
2020-12-11 13:10:00,24.47,24.5,24.46,24.48,51789.0,23.2047,23.2331,23.1952,23.2142,51789.0
2020-12-11 13:15:00,24.48,24.51,24.45,24.46,88234.0,23.2142,23.2426,23.1857,23.1952,88234.0
2020-12-11 13:20:00,24.46,24.49,24.45,24.47,71553.0,23.1952,23.2236,23.1857,23.2047,71553.0
2020-12-11 13:25:00,24.48,24.54,24.47,24.53,44005.0,23.2142,23.2711,23.2047,23.2616,44005.0
2020-12-11 13:30:00,24.53,24.57,24.52,24.55,49704.0,23.2616,23.2995,23.2521,23.2805,49704.0
2020-12-11 13:35:00,24.55,24.6,24.55,24.58,62592.0,23.2805,23.328,23.2805,23.309,62592.0
2020-12-11 13:40:00,24.58,24.58,24.55,24.57,49573.0,23.309,23.309,23.2805,23.2995,49573.0
2020-12-11 13:45:00,24.57,24.6,24.55,24.59,53931.0,23.2995,23.328,23.2805,23.3185,53931.0
2020-12-11 13:50:00,24.58,24.61,24.57,24.58,76803.0,23.309,23.3374,23.2995,23.309,76803.0
2020-12-11 13:55:00,24.58,24.59,24.55,24.57,72595.0,23.309,23.3185,23.2805,23.2995,72595.0
2020-12-11 14:00:00,24.57,24.6,24.54,24.55,53411.0,23.2995,23.328,23.2711,23.2805,53411.0
2020-12-11 14:05:00,24.56,24.58,24.54,24.57,49137.0,23.29,23.309,23.2711,23.2995,49137.0
2020-12-11 14:10:00,24.57,24.59,24.55,24.57,65936.0,23.2995,23.3185,23.2805,23.2995,65936.0
2020-12-11 14:15:00,24.58,24.6,24.56,24.59,57663.0,23.309,23.328,23.29,23.3185,57663.0
2020-12-11 14:20:00,24.59,24.62,24.56,24.62,49426.0,23.3185,23.3469,23.29,23.3469,49426.0
2020-12-11 14:25:00,24.62,24.63,24.54,24.55,59699.0,23.3469,23.3564,23.2711,23.2805,59699.0
2020-12-11 14:30:00,24.56,24.59,24.51,24.59,129223.0,23.29,23.3185,23.2426,23.3185,129223.0
2020-12-11 14:35:00,24.59,24.62,24.58,24.61,42361.0,23.3185,23.3469,23.309,23.3374,42361.0
2020-12-11 14:40:00,24.61,24.63,24.59,24.62,72133.0,23.3374,23.3564,23.3185,23.3469,72133.0
2020-12-11 14:45:00,24.62,24.62,24.57,24.58,100830.0,23.3469,23.3469,23.2995,23.309,100830.0
2020-12-11 14:50:00,24.57,24.59,24.54,24.55,64388.0,23.2995,23.3185,23.2711,23.2805,64388.0
2020-12-11 14:55:00,24.54,24.56,24.52,24.53,45631.0,23.2711,23.29,23.2521,23.2616,45631.0
2020-12-11 15:00:00,24.53,24.54,24.48,24.48,49106.0,23.2616,23.2711,23.2142,23.2142,49106.0
2020-12-11 15:05:00,24.48,24.51,24.47,24.5,63309.0,23.2142,23.2426,23.2047,23.2331,63309.0
2020-12-11 15:10:00,24.5,24.52,24.48,24.51,53327.0,23.2331,23.2521,23.2142,23.2426,53327.0
2020-12-11 15:15:00,24.51,24.58,24.5,24.57,72990.0,23.2426,23.309,23.2331,23.2995,72990.0
2020-12-11 15:20:00,24.57,24.6,24.54,24.6,177714.0,23.2995,23.328,23.2711,23.328,177714.0
2020-12-11 15:25:00,24.6,24.63,24.6,24.62,112840.0,23.328,23.3564,23.328,23.3469,112840.0
2020-12-11 15:30:00,24.62,24.72,24.6,24.64,335823.0,23.3469,23.4417,23.328,23.3659,335823.0
2020-12-11 15:35:00,24.64,24.66,24.63,24.64,133386.0,23.3659,23.3849,23.3564,23.3659,133386.0
2020-12-11 15:40:00,24.64,24.68,24.6,24.61,145196.0,23.3659,23.4038,23.328,23.3374,145196.0
2020-12-11 15:45:00,24.61,24.62,24.57,24.61,179817.0,23.3374,23.3469,23.2995,23.3374,179817.0
2020-12-11 15:50:00,24.61,24.66,24.6,24.63,292723.0,23.3374,23.3849,23.328,23.3564,292723.0
2020-12-11 15:55:00,24.63,24.68,24.59,24.61,796368.0,23.3564,23.4038,23.3185,23.3374,796368.0
2020-12-14 09:30:00,24.76,24.92,24.76,24.87,363507.0,23.4797,23.6314,23.4797,23.584,363507.0
2020-12-14 09:35:00,24.88,24.89,24.7,24.82,221630.0,23.5935,23.603,23.4228,23.5366,221630.0
2020-12-14 09:40:00,24.83,24.83,24.66,24.7,137004.0,23.5461,23.5461,23.3849,23.4228,137004.0
2020-12-14 09:45:00,24.7,24.7,24.51,24.56,120292.0,23.4228,23.4228,23.2426,23.29,120292.0
2020-12-14 09:50:00,24.55,24.56,24.36,24.38,186442.0,23.2805,23.29,23.1004,23.1193,186442.0
2020-12-14 09:55:00,24.38,24.43,24.34,24.4,160653.0,23.1193,23.1667,23.0814,23.1383,160653.0
2020-12-14 10:00:00,24.4,24.41,24.22,24.26,292607.0,23.1383,23.1478,22.9676,23.0055,292607.0
2020-12-14 10:05:00,24.26,24.35,24.26,24.31,215539.0,23.0055,23.0909,23.0055,23.0529,215539.0
2020-12-14 10:10:00,24.3,24.37,24.28,24.32,124869.0,23.0435,23.1098,23.0245,23.0624,124869.0
2020-12-14 10:15:00,24.33,24.37,24.25,24.25,113032.0,23.0719,23.1098,22.9961,22.9961,113032.0
2020-12-14 10:20:00,24.25,24.29,24.21,24.23,145677.0,22.9961,23.034,22.9581,22.9771,145677.0
2020-12-14 10:25:00,24.23,24.24,24.15,24.2,379903.0,22.9771,22.9866,22.9012,22.9486,379903.0
2020-12-14 10:30:00,24.21,24.21,24.08,24.13,196455.0,22.9581,22.9581,22.8348,22.8823,196455.0
2020-12-14 10:35:00,24.13,24.19,24.1,24.18,111730.0,22.8823,22.9392,22.8538,22.9297,111730.0
2020-12-14 10:40:00,24.18,24.2,24.12,24.18,100659.0,22.9297,22.9486,22.8728,22.9297,100659.0
2020-12-14 10:45:00,24.19,24.19,24.04,24.04,233281.0,22.9392,22.9392,22.7969,22.7969,233281.0
2020-12-14 10:50:00,24.04,24.08,24.01,24.05,121633.0,22.7969,22.8348,22.7685,22.8064,121633.0
2020-12-14 10:55:00,24.05,24.06,23.92,23.92,334217.0,22.8064,22.8159,22.6831,22.6831,334217.0
2020-12-14 11:00:00,23.92,23.99,23.9,23.93,198532.0,22.6831,22.7495,22.6642,22.6926,198532.0
2020-12-14 11:05:00,23.93,23.97,23.9,23.93,103325.0,22.6926,22.7305,22.6642,22.6926,103325.0
2020-12-14 11:10:00,23.92,24.1,23.92,24.05,136331.0,22.6831,22.8538,22.6831,22.8064,136331.0
2020-12-14 11:15:00,24.05,24.08,24.04,24.07,90219.0,22.8064,22.8348,22.7969,22.8254,90219.0
2020-12-14 11:20:00,24.08,24.11,24.04,24.11,70684.0,22.8348,22.8633,22.7969,22.8633,70684.0
2020-12-14 11:25:00,24.11,24.12,24.04,24.05,73772.0,22.8633,22.8728,22.7969,22.8064,73772.0
2020-12-14 11:30:00,24.05,24.1,24.03,24.05,111779.0,22.8064,22.8538,22.7874,22.8064,111779.0
2020-12-14 11:35:00,24.05,24.1,24.01,24.02,98748.0,22.8064,22.8538,22.7685,22.7779,98748.0
2020-12-14 11:40:00,24.02,24.08,24.01,24.05,64843.0,22.7779,22.8348,22.7685,22.8064,64843.0
2020-12-14 11:45:00,24.05,24.09,24.05,24.08,50752.0,22.8064,22.8443,22.8064,22.8348,50752.0
2020-12-14 11:50:00,24.09,24.13,24.08,24.12,79850.0,22.8443,22.8823,22.8348,22.8728,79850.0
2020-12-14 11:55:00,24.12,24.16,24.08,24.15,71269.0,22.8728,22.9107,22.8348,22.9012,71269.0
2020-12-14 12:00:00,24.14,24.17,24.11,24.17,112661.0,22.8917,22.9202,22.8633,22.9202,112661.0
2020-12-14 12:05:00,24.17,24.19,24.13,24.15,182508.0,22.9202,22.9392,22.8823,22.9012,182508.0
2020-12-14 12:10:00,24.16,24.17,24.14,24.15,75740.0,22.9107,22.9202,22.8917,22.9012,75740.0
2020-12-14 12:15:00,24.15,24.19,24.14,24.17,91006.0,22.9012,22.9392,22.8917,22.9202,91006.0
2020-12-14 12:20:00,24.17,24.2,24.16,24.19,130605.0,22.9202,22.9486,22.9107,22.9392,130605.0
2020-12-14 12:25:00,24.2,24.22,24.17,24.21,65268.0,22.9486,22.9676,22.9202,22.9581,65268.0
2020-12-14 12:30:00,24.21,24.23,24.19,24.23,54984.0,22.9581,22.9771,22.9392,22.9771,54984.0
2020-12-14 12:35:00,24.22,24.24,24.21,24.23,62182.0,22.9676,22.9866,22.9581,22.9771,62182.0
2020-12-14 12:40:00,24.24,24.24,24.14,24.15,81975.0,22.9866,22.9866,22.8917,22.9012,81975.0
2020-12-14 12:45:00,24.14,24.16,24.13,24.13,64987.0,22.8917,22.9107,22.8823,22.8823,64987.0
2020-12-14 12:50:00,24.14,24.15,24.11,24.14,87292.0,22.8917,22.9012,22.8633,22.8917,87292.0
2020-12-14 12:55:00,24.13,24.14,24.11,24.13,51647.0,22.8823,22.8917,22.8633,22.8823,51647.0
2020-12-14 13:00:00,24.13,24.14,24.1,24.12,115425.0,22.8823,22.8917,22.8538,22.8728,115425.0
2020-12-14 13:05:00,24.12,24.12,24.04,24.05,180354.0,22.8728,22.8728,22.7969,22.8064,180354.0
2020-12-14 13:10:00,24.05,24.1,24.04,24.09,84667.0,22.8064,22.8538,22.7969,22.8443,84667.0
2020-12-14 13:15:00,24.08,24.08,24.01,24.05,60604.0,22.8348,22.8348,22.7685,22.8064,60604.0
2020-12-14 13:20:00,24.06,24.06,24.0,24.0,107433.0,22.8159,22.8159,22.759,22.759,107433.0
2020-12-14 13:25:00,24.01,24.05,24.0,24.05,98987.0,22.7685,22.8064,22.759,22.8064,98987.0
2020-12-14 13:30:00,24.04,24.15,24.03,24.14,148732.0,22.7969,22.9012,22.7874,22.8917,148732.0
2020-12-14 13:35:00,24.13,24.2,24.12,24.17,234889.0,22.8823,22.9486,22.8728,22.9202,234889.0
2020-12-14 13:40:00,24.16,24.19,24.15,24.17,96851.0,22.9107,22.9392,22.9012,22.9202,96851.0
2020-12-14 13:45:00,24.16,24.18,24.13,24.14,45686.0,22.9107,22.9297,22.8823,22.8917,45686.0
2020-12-14 13:50:00,24.15,24.17,24.12,24.16,76401.0,22.9012,22.9202,22.8728,22.9107,76401.0
2020-12-14 13:55:00,24.17,24.18,24.13,24.14,52232.0,22.9202,22.9297,22.8823,22.8917,52232.0
2020-12-14 14:00:00,24.14,24.17,24.12,24.13,81875.0,22.8917,22.9202,22.8728,22.8823,81875.0
2020-12-14 14:05:00,24.13,24.16,24.12,24.12,27449.0,22.8823,22.9107,22.8728,22.8728,27449.0
2020-12-14 14:10:00,24.12,24.13,24.09,24.1,57754.0,22.8728,22.8823,22.8443,22.8538,57754.0
2020-12-14 14:15:00,24.1,24.1,24.05,24.09,85718.0,22.8538,22.8538,22.8064,22.8443,85718.0
2020-12-14 14:20:00,24.08,24.09,24.06,24.07,38215.0,22.8348,22.8443,22.8159,22.8254,38215.0
2020-12-14 14:25:00,24.06,24.1,24.05,24.09,61085.0,22.8159,22.8538,22.8064,22.8443,61085.0
2020-12-14 14:30:00,24.09,24.11,24.07,24.07,45570.0,22.8443,22.8633,22.8254,22.8254,45570.0
2020-12-14 14:35:00,24.08,24.09,24.03,24.04,88880.0,22.8348,22.8443,22.7874,22.7969,88880.0
2020-12-14 14:40:00,24.03,24.04,24.02,24.03,118343.0,22.7874,22.7969,22.7779,22.7874,118343.0
2020-12-14 14:45:00,24.03,24.05,23.99,24.05,175326.0,22.7874,22.8064,22.7495,22.8064,175326.0
2020-12-14 14:50:00,24.05,24.06,23.98,24.0,124124.0,22.8064,22.8159,22.74,22.759,124124.0
2020-12-14 14:55:00,23.99,24.02,23.97,23.97,92715.0,22.7495,22.7779,22.7305,22.7305,92715.0
2020-12-14 15:00:00,23.98,23.98,23.92,23.94,186578.0,22.74,22.74,22.6831,22.7021,186578.0
2020-12-14 15:05:00,23.93,23.94,23.86,23.86,228572.0,22.6926,22.7021,22.6262,22.6262,228572.0
2020-12-14 15:10:00,23.87,23.91,23.86,23.88,178948.0,22.6357,22.6736,22.6262,22.6452,178948.0
2020-12-14 15:15:00,23.87,23.91,23.85,23.91,139262.0,22.6357,22.6736,22.6167,22.6736,139262.0
2020-12-14 15:20:00,23.91,23.91,23.87,23.89,104994.0,22.6736,22.6736,22.6357,22.6547,104994.0
2020-12-14 15:25:00,23.89,23.96,23.88,23.91,218868.0,22.6547,22.721,22.6452,22.6736,218868.0
2020-12-14 15:30:00,23.9,23.91,23.77,23.8,360123.0,22.6642,22.6736,22.5409,22.5693,360123.0
2020-12-14 15:35:00,23.8,23.83,23.8,23.82,253168.0,22.5693,22.5978,22.5693,22.5883,253168.0
2020-12-14 15:40:00,23.81,23.84,23.8,23.83,305080.0,22.5788,22.6073,22.5693,22.5978,305080.0
2020-12-14 15:45:00,23.83,23.85,23.8,23.84,411758.0,22.5978,22.6167,22.5693,22.6073,411758.0
2020-12-14 15:50:00,23.84,23.88,23.8,23.85,405634.0,22.6073,22.6452,22.5693,22.6167,405634.0
2020-12-14 15:55:00,23.85,23.86,23.77,23.8,907086.0,22.6167,22.6262,22.5409,22.5693,907086.0
2020-12-15 09:30:00,24.1,24.34,24.1,24.25,963469.0,22.8538,23.0814,22.8538,22.9961,963469.0
2020-12-15 09:35:00,24.24,24.26,24.05,24.07,401851.0,22.9866,23.0055,22.8064,22.8254,401851.0
2020-12-15 09:40:00,24.08,24.2,24.08,24.13,209878.0,22.8348,22.9486,22.8348,22.8823,209878.0
2020-12-15 09:45:00,24.14,24.16,24.02,24.03,201996.0,22.8917,22.9107,22.7779,22.7874,201996.0
2020-12-15 09:50:00,24.03,24.24,24.02,24.21,219966.0,22.7874,22.9866,22.7779,22.9581,219966.0
2020-12-15 09:55:00,24.2,24.23,24.16,24.17,148489.0,22.9486,22.9771,22.9107,22.9202,148489.0
2020-12-15 10:00:00,24.17,24.18,24.02,24.05,279541.0,22.9202,22.9297,22.7779,22.8064,279541.0
2020-12-15 10:05:00,24.05,24.17,24.05,24.1,97039.0,22.8064,22.9202,22.8064,22.8538,97039.0
2020-12-15 10:10:00,24.11,24.16,24.01,24.02,162381.0,22.8633,22.9107,22.7685,22.7779,162381.0
2020-12-15 10:15:00,24.01,24.05,23.99,24.01,199725.0,22.7685,22.8064,22.7495,22.7685,199725.0
2020-12-15 10:20:00,24.01,24.08,24.0,24.03,154857.0,22.7685,22.8348,22.759,22.7874,154857.0
2020-12-15 10:25:00,24.03,24.07,24.0,24.03,114924.0,22.7874,22.8254,22.759,22.7874,114924.0
2020-12-15 10:30:00,24.04,24.06,23.99,24.05,111772.0,22.7969,22.8159,22.7495,22.8064,111772.0
2020-12-15 10:35:00,24.04,24.05,23.92,23.94,124255.0,22.7969,22.8064,22.6831,22.7021,124255.0
2020-12-15 10:40:00,23.95,23.99,23.92,23.96,73705.0,22.7116,22.7495,22.6831,22.721,73705.0
2020-12-15 10:45:00,23.96,24.03,23.94,24.03,81584.0,22.721,22.7874,22.7021,22.7874,81584.0
2020-12-15 10:50:00,24.03,24.03,23.97,24.02,125839.0,22.7874,22.7874,22.7305,22.7779,125839.0
2020-12-15 10:55:00,24.02,24.03,23.98,24.01,97591.0,22.7779,22.7874,22.74,22.7685,97591.0
2020-12-15 11:00:00,24.01,24.03,24.0,24.0,69981.0,22.7685,22.7874,22.759,22.759,69981.0
2020-12-15 11:05:00,24.0,24.01,23.9,24.0,98409.0,22.759,22.7685,22.6642,22.759,98409.0
2020-12-15 11:10:00,24.0,24.08,23.98,24.07,124749.0,22.759,22.8348,22.74,22.8254,124749.0
2020-12-15 11:15:00,24.07,24.08,24.02,24.04,75301.0,22.8254,22.8348,22.7779,22.7969,75301.0
2020-12-15 11:20:00,24.05,24.06,24.02,24.05,76095.0,22.8064,22.8159,22.7779,22.8064,76095.0
2020-12-15 11:25:00,24.05,24.09,24.04,24.08,57583.0,22.8064,22.8443,22.7969,22.8348,57583.0
2020-12-15 11:30:00,24.08,24.08,24.04,24.06,77527.0,22.8348,22.8348,22.7969,22.8159,77527.0
2020-12-15 11:35:00,24.07,24.11,24.06,24.1,103491.0,22.8254,22.8633,22.8159,22.8538,103491.0
2020-12-15 11:40:00,24.11,24.16,24.08,24.1,98993.0,22.8633,22.9107,22.8348,22.8538,98993.0
2020-12-15 11:45:00,24.1,24.1,24.06,24.07,56365.0,22.8538,22.8538,22.8159,22.8254,56365.0
2020-12-15 11:50:00,24.07,24.11,24.06,24.07,86592.0,22.8254,22.8633,22.8159,22.8254,86592.0
2020-12-15 11:55:00,24.06,24.08,24.04,24.06,48899.0,22.8159,22.8348,22.7969,22.8159,48899.0
2020-12-15 12:00:00,24.05,24.08,24.04,24.07,41715.0,22.8064,22.8348,22.7969,22.8254,41715.0
2020-12-15 12:05:00,24.07,24.07,24.02,24.04,71160.0,22.8254,22.8254,22.7779,22.7969,71160.0
2020-12-15 12:10:00,24.04,24.05,24.01,24.03,75599.0,22.7969,22.8064,22.7685,22.7874,75599.0
2020-12-15 12:15:00,24.02,24.04,24.0,24.02,70897.0,22.7779,22.7969,22.759,22.7779,70897.0
2020-12-15 12:20:00,24.02,24.03,23.99,23.99,77602.0,22.7779,22.7874,22.7495,22.7495,77602.0
2020-12-15 12:25:00,23.99,24.03,23.98,24.02,91396.0,22.7495,22.7874,22.74,22.7779,91396.0
2020-12-15 12:30:00,24.03,24.05,24.02,24.03,53345.0,22.7874,22.8064,22.7779,22.7874,53345.0
2020-12-15 12:35:00,24.03,24.08,24.02,24.05,47810.0,22.7874,22.8348,22.7779,22.8064,47810.0
2020-12-15 12:40:00,24.05,24.09,24.02,24.09,71896.0,22.8064,22.8443,22.7779,22.8443,71896.0
2020-12-15 12:45:00,24.09,24.12,24.06,24.08,107948.0,22.8443,22.8728,22.8159,22.8348,107948.0
2020-12-15 12:50:00,24.08,24.1,24.07,24.08,86018.0,22.8348,22.8538,22.8254,22.8348,86018.0
2020-12-15 12:55:00,24.09,24.13,24.08,24.13,56575.0,22.8443,22.8823,22.8348,22.8823,56575.0
2020-12-15 13:00:00,24.13,24.15,24.12,24.13,67621.0,22.8823,22.9012,22.8728,22.8823,67621.0
2020-12-15 13:05:00,24.12,24.18,24.11,24.16,66846.0,22.8728,22.9297,22.8633,22.9107,66846.0
2020-12-15 13:10:00,24.16,24.2,24.15,24.19,67486.0,22.9107,22.9486,22.9012,22.9392,67486.0
2020-12-15 13:15:00,24.19,24.19,24.16,24.16,73899.0,22.9392,22.9392,22.9107,22.9107,73899.0
2020-12-15 13:20:00,24.17,24.22,24.16,24.18,104884.0,22.9202,22.9676,22.9107,22.9297,104884.0
2020-12-15 13:25:00,24.18,24.2,24.17,24.18,53837.0,22.9297,22.9486,22.9202,22.9297,53837.0
2020-12-15 13:30:00,24.19,24.21,24.17,24.19,89664.0,22.9392,22.9581,22.9202,22.9392,89664.0
2020-12-15 13:35:00,24.18,24.22,24.17,24.21,41135.0,22.9297,22.9676,22.9202,22.9581,41135.0
2020-12-15 13:40:00,24.21,24.27,24.21,24.27,113128.0,22.9581,23.015,22.9581,23.015,113128.0
2020-12-15 13:45:00,24.27,24.31,24.26,24.3,141101.0,23.015,23.0529,23.0055,23.0435,141101.0
2020-12-15 13:50:00,24.3,24.37,24.29,24.36,213353.0,23.0435,23.1098,23.034,23.1004,213353.0
2020-12-15 13:55:00,24.36,24.41,24.35,24.39,152158.0,23.1004,23.1478,23.0909,23.1288,152158.0
2020-12-15 14:00:00,24.39,24.4,24.34,24.37,113846.0,23.1288,23.1383,23.0814,23.1098,113846.0
2020-12-15 14:05:00,24.37,24.38,24.29,24.3,91070.0,23.1098,23.1193,23.034,23.0435,91070.0
2020-12-15 14:10:00,24.3,24.3,24.25,24.28,101186.0,23.0435,23.0435,22.9961,23.0245,101186.0
2020-12-15 14:15:00,24.29,24.29,24.24,24.29,65274.0,23.034,23.034,22.9866,23.034,65274.0
2020-12-15 14:20:00,24.29,24.34,24.29,24.34,122882.0,23.034,23.0814,23.034,23.0814,122882.0
2020-12-15 14:25:00,24.33,24.38,24.33,24.35,126764.0,23.0719,23.1193,23.0719,23.0909,126764.0
2020-12-15 14:30:00,24.35,24.41,24.34,24.34,227973.0,23.0909,23.1478,23.0814,23.0814,227973.0
2020-12-15 14:35:00,24.34,24.36,24.3,24.32,58036.0,23.0814,23.1004,23.0435,23.0624,58036.0
2020-12-15 14:40:00,24.32,24.36,24.31,24.35,46562.0,23.0624,23.1004,23.0529,23.0909,46562.0
2020-12-15 14:45:00,24.36,24.36,24.3,24.32,85575.0,23.1004,23.1004,23.0435,23.0624,85575.0
2020-12-15 14:50:00,24.31,24.34,24.3,24.32,51369.0,23.0529,23.0814,23.0435,23.0624,51369.0
2020-12-15 14:55:00,24.32,24.33,24.29,24.31,81448.0,23.0624,23.0719,23.034,23.0529,81448.0
2020-12-15 15:00:00,24.31,24.34,24.3,24.32,57288.0,23.0529,23.0814,23.0435,23.0624,57288.0
2020-12-15 15:05:00,24.32,24.36,24.31,24.33,84137.0,23.0624,23.1004,23.0529,23.0719,84137.0
2020-12-15 15:10:00,24.33,24.36,24.32,24.35,73100.0,23.0719,23.1004,23.0624,23.0909,73100.0
2020-12-15 15:15:00,24.36,24.36,24.31,24.31,93228.0,23.1004,23.1004,23.0529,23.0529,93228.0
2020-12-15 15:20:00,24.32,24.32,24.29,24.3,63722.0,23.0624,23.0624,23.034,23.0435,63722.0
2020-12-15 15:25:00,24.3,24.32,24.25,24.26,79756.0,23.0435,23.0624,22.9961,23.0055,79756.0
2020-12-15 15:30:00,24.26,24.28,24.24,24.27,201204.0,23.0055,23.0245,22.9866,23.015,201204.0
2020-12-15 15:35:00,24.27,24.28,24.25,24.28,119411.0,23.015,23.0245,22.9961,23.0245,119411.0
2020-12-15 15:40:00,24.27,24.33,24.27,24.32,125796.0,23.015,23.0719,23.015,23.0624,125796.0
2020-12-15 15:45:00,24.32,24.32,24.28,24.3,145839.0,23.0624,23.0624,23.0245,23.0435,145839.0
2020-12-15 15:50:00,24.3,24.31,24.25,24.25,240385.0,23.0435,23.0529,22.9961,22.9961,240385.0
2020-12-15 15:55:00,24.25,24.31,24.25,24.31,346606.0,22.9961,23.0529,22.9961,23.0529,346606.0
2020-12-16 09:30:00,24.54,24.59,24.4,24.51,611828.0,23.2711,23.3185,23.1383,23.2426,611828.0
2020-12-16 09:35:00,24.51,24.51,24.38,24.45,449121.0,23.2426,23.2426,23.1193,23.1857,449121.0
2020-12-16 09:40:00,24.45,24.47,24.31,24.35,261758.0,23.1857,23.2047,23.0529,23.0909,261758.0
2020-12-16 09:45:00,24.36,24.4,24.29,24.34,247912.0,23.1004,23.1383,23.034,23.0814,247912.0
2020-12-16 09:50:00,24.34,24.38,24.23,24.24,171150.0,23.0814,23.1193,22.9771,22.9866,171150.0
2020-12-16 09:55:00,24.25,24.29,24.15,24.21,387906.0,22.9961,23.034,22.9012,22.9581,387906.0
2020-12-16 10:00:00,24.21,24.24,24.16,24.21,146849.0,22.9581,22.9866,22.9107,22.9581,146849.0
2020-12-16 10:05:00,24.21,24.22,24.14,24.16,161968.0,22.9581,22.9676,22.8917,22.9107,161968.0
2020-12-16 10:10:00,24.16,24.18,24.1,24.13,198858.0,22.9107,22.9297,22.8538,22.8823,198858.0
2020-12-16 10:15:00,24.13,24.16,24.09,24.13,130561.0,22.8823,22.9107,22.8443,22.8823,130561.0
2020-12-16 10:20:00,24.13,24.14,24.03,24.11,122305.0,22.8823,22.8917,22.7874,22.8633,122305.0
2020-12-16 10:25:00,24.11,24.21,24.11,24.14,178219.0,22.8633,22.9581,22.8633,22.8917,178219.0
2020-12-16 10:30:00,24.14,24.16,24.1,24.11,73833.0,22.8917,22.9107,22.8538,22.8633,73833.0
2020-12-16 10:35:00,24.11,24.12,24.04,24.06,175685.0,22.8633,22.8728,22.7969,22.8159,175685.0
2020-12-16 10:40:00,24.05,24.07,24.03,24.04,120928.0,22.8064,22.8254,22.7874,22.7969,120928.0
2020-12-16 10:45:00,24.04,24.04,23.95,24.02,241285.0,22.7969,22.7969,22.7116,22.7779,241285.0
2020-12-16 10:50:00,24.02,24.03,23.95,23.98,78327.0,22.7779,22.7874,22.7116,22.74,78327.0
2020-12-16 10:55:00,23.98,23.98,23.89,23.92,134846.0,22.74,22.74,22.6547,22.6831,134846.0
2020-12-16 11:00:00,23.92,23.93,23.85,23.88,156825.0,22.6831,22.6926,22.6167,22.6452,156825.0
2020-12-16 11:05:00,23.89,23.93,23.87,23.91,148478.0,22.6547,22.6926,22.6357,22.6736,148478.0
2020-12-16 11:10:00,23.91,23.95,23.9,23.94,95140.0,22.6736,22.7116,22.6642,22.7021,95140.0
2020-12-16 11:15:00,23.93,24.0,23.93,24.0,118858.0,22.6926,22.759,22.6926,22.759,118858.0
2020-12-16 11:20:00,24.0,24.08,23.99,24.07,149113.0,22.759,22.8348,22.7495,22.8254,149113.0
2020-12-16 11:25:00,24.07,24.11,24.05,24.06,120114.0,22.8254,22.8633,22.8064,22.8159,120114.0
2020-12-16 11:30:00,24.05,24.06,23.99,24.02,75446.0,22.8064,22.8159,22.7495,22.7779,75446.0
2020-12-16 11:35:00,24.01,24.02,23.88,23.89,205042.0,22.7685,22.7779,22.6452,22.6547,205042.0
2020-12-16 11:40:00,23.89,23.93,23.86,23.91,142853.0,22.6547,22.6926,22.6262,22.6736,142853.0
2020-12-16 11:45:00,23.91,24.02,23.9,24.02,127326.0,22.6736,22.7779,22.6642,22.7779,127326.0
2020-12-16 11:50:00,24.02,24.03,23.98,23.99,88220.0,22.7779,22.7874,22.74,22.7495,88220.0
2020-12-16 11:55:00,23.98,24.03,23.98,24.02,36211.0,22.74,22.7874,22.74,22.7779,36211.0
2020-12-16 12:00:00,24.02,24.03,23.99,24.02,66124.0,22.7779,22.7874,22.7495,22.7779,66124.0
2020-12-16 12:05:00,24.02,24.05,23.99,24.04,116654.0,22.7779,22.8064,22.7495,22.7969,116654.0
2020-12-16 12:10:00,24.04,24.04,23.98,23.99,55629.0,22.7969,22.7969,22.74,22.7495,55629.0
2020-12-16 12:15:00,23.99,24.1,23.99,24.1,93101.0,22.7495,22.8538,22.7495,22.8538,93101.0
2020-12-16 12:20:00,24.1,24.11,24.06,24.07,49598.0,22.8538,22.8633,22.8159,22.8254,49598.0
2020-12-16 12:25:00,24.07,24.1,24.06,24.08,40456.0,22.8254,22.8538,22.8159,22.8348,40456.0
2020-12-16 12:30:00,24.09,24.14,24.07,24.14,173158.0,22.8443,22.8917,22.8254,22.8917,173158.0
2020-12-16 12:35:00,24.14,24.16,24.12,24.14,50770.0,22.8917,22.9107,22.8728,22.8917,50770.0
2020-12-16 12:40:00,24.14,24.14,24.09,24.1,44974.0,22.8917,22.8917,22.8443,22.8538,44974.0
2020-12-16 12:45:00,24.1,24.16,24.09,24.14,78726.0,22.8538,22.9107,22.8443,22.8917,78726.0
2020-12-16 12:50:00,24.14,24.15,24.12,24.12,64517.0,22.8917,22.9012,22.8728,22.8728,64517.0
2020-12-16 12:55:00,24.13,24.18,24.12,24.16,84752.0,22.8823,22.9297,22.8728,22.9107,84752.0
2020-12-16 13:00:00,24.17,24.19,24.15,24.17,101310.0,22.9202,22.9392,22.9012,22.9202,101310.0
2020-12-16 13:05:00,24.17,24.19,24.14,24.18,57179.0,22.9202,22.9392,22.8917,22.9297,57179.0
2020-12-16 13:10:00,24.18,24.19,24.16,24.18,89017.0,22.9297,22.9392,22.9107,22.9297,89017.0
2020-12-16 13:15:00,24.17,24.2,24.17,24.2,75062.0,22.9202,22.9486,22.9202,22.9486,75062.0
2020-12-16 13:20:00,24.19,24.19,24.16,24.17,46480.0,22.9392,22.9392,22.9107,22.9202,46480.0
2020-12-16 13:25:00,24.16,24.17,24.14,24.16,29092.0,22.9107,22.9202,22.8917,22.9107,29092.0
2020-12-16 13:30:00,24.17,24.22,24.16,24.21,62160.0,22.9202,22.9676,22.9107,22.9581,62160.0
2020-12-16 13:35:00,24.21,24.22,24.2,24.21,39728.0,22.9581,22.9676,22.9486,22.9581,39728.0
2020-12-16 13:40:00,24.22,24.23,24.19,24.23,77447.0,22.9676,22.9771,22.9392,22.9771,77447.0
2020-12-16 13:45:00,24.23,24.24,24.21,24.24,33624.0,22.9771,22.9866,22.9581,22.9866,33624.0
2020-12-16 13:50:00,24.23,24.24,24.19,24.2,55569.0,22.9771,22.9866,22.9392,22.9486,55569.0
2020-12-16 13:55:00,24.2,24.2,24.14,24.16,65967.0,22.9486,22.9486,22.8917,22.9107,65967.0
2020-12-16 14:00:00,24.16,24.21,24.13,24.14,234371.0,22.9107,22.9581,22.8823,22.8917,234371.0
2020-12-16 14:05:00,24.14,24.15,24.09,24.11,186486.0,22.8917,22.9012,22.8443,22.8633,186486.0
2020-12-16 14:10:00,24.12,24.12,24.06,24.1,94590.0,22.8728,22.8728,22.8159,22.8538,94590.0
2020-12-16 14:15:00,24.1,24.1,24.06,24.08,61892.0,22.8538,22.8538,22.8159,22.8348,61892.0
2020-12-16 14:20:00,24.08,24.14,24.06,24.13,63872.0,22.8348,22.8917,22.8159,22.8823,63872.0
2020-12-16 14:25:00,24.13,24.16,24.12,24.14,94654.0,22.8823,22.9107,22.8728,22.8917,94654.0
2020-12-16 14:30:00,24.14,24.22,24.14,24.21,118397.0,22.8917,22.9676,22.8917,22.9581,118397.0
2020-12-16 14:35:00,24.21,24.29,24.2,24.28,84887.0,22.9581,23.034,22.9486,23.0245,84887.0
2020-12-16 14:40:00,24.27,24.3,24.25,24.28,106648.0,23.015,23.0435,22.9961,23.0245,106648.0
2020-12-16 14:45:00,24.28,24.32,24.27,24.3,143974.0,23.0245,23.0624,23.015,23.0435,143974.0
2020-12-16 14:50:00,24.3,24.35,24.29,24.34,96454.0,23.0435,23.0909,23.034,23.0814,96454.0
2020-12-16 14:55:00,24.33,24.4,24.33,24.39,145899.0,23.0719,23.1383,23.0719,23.1288,145899.0
2020-12-16 15:00:00,24.39,24.41,24.36,24.41,197270.0,23.1288,23.1478,23.1004,23.1478,197270.0
2020-12-16 15:05:00,24.41,24.43,24.37,24.37,217518.0,23.1478,23.1667,23.1098,23.1098,217518.0
2020-12-16 15:10:00,24.38,24.44,24.37,24.43,163227.0,23.1193,23.1762,23.1098,23.1667,163227.0
2020-12-16 15:15:00,24.44,24.5,24.43,24.48,211982.0,23.1762,23.2331,23.1667,23.2142,211982.0
2020-12-16 15:20:00,24.49,24.53,24.47,24.53,282945.0,23.2236,23.2616,23.2047,23.2616,282945.0
2020-12-16 15:25:00,24.53,24.53,24.47,24.48,200213.0,23.2616,23.2616,23.2047,23.2142,200213.0
2020-12-16 15:30:00,24.48,24.5,24.45,24.46,155094.0,23.2142,23.2331,23.1857,23.1952,155094.0
2020-12-16 15:35:00,24.47,24.47,24.41,24.44,156463.0,23.2047,23.2047,23.1478,23.1762,156463.0
2020-12-16 15:40:00,24.44,24.46,24.42,24.44,171597.0,23.1762,23.1952,23.1573,23.1762,171597.0
2020-12-16 15:45:00,24.45,24.48,24.43,24.46,228976.0,23.1857,23.2142,23.1667,23.1952,228976.0
2020-12-16 15:50:00,24.45,24.46,24.4,24.42,279966.0,23.1857,23.1952,23.1383,23.1573,279966.0
2020-12-16 15:55:00,24.42,24.43,24.37,24.38,567301.0,23.1573,23.1667,23.1098,23.1193,567301.0
2020-12-17 09:30:00,24.77,25.08,24.77,25.05,960612.0,23.4892,23.7831,23.4892,23.7547,960612.0
2020-12-17 09:35:00,25.04,25.18,24.96,25.06,662650.0,23.7452,23.878,23.6693,23.7642,662650.0
2020-12-17 09:40:00,25.06,25.09,25.0,25.0,660323.0,23.7642,23.7926,23.7073,23.7073,660323.0
2020-12-17 09:45:00,25.01,25.07,24.96,25.01,673215.0,23.7168,23.7737,23.6693,23.7168,673215.0
2020-12-17 09:50:00,25.01,25.06,24.89,24.97,523172.0,23.7168,23.7642,23.603,23.6788,523172.0
2020-12-17 09:55:00,24.96,25.0,24.86,24.94,289995.0,23.6693,23.7073,23.5745,23.6504,289995.0
2020-12-17 10:00:00,24.94,25.01,24.93,24.94,158268.0,23.6504,23.7168,23.6409,23.6504,158268.0
2020-12-17 10:05:00,24.94,24.99,24.9,24.96,121877.0,23.6504,23.6978,23.6124,23.6693,121877.0
2020-12-17 10:10:00,24.96,24.96,24.85,24.89,158436.0,23.6693,23.6693,23.565,23.603,158436.0
2020-12-17 10:15:00,24.88,24.9,24.85,24.86,131383.0,23.5935,23.6124,23.565,23.5745,131383.0
2020-12-17 10:20:00,24.86,24.86,24.76,24.78,224925.0,23.5745,23.5745,23.4797,23.4986,224925.0
2020-12-17 10:25:00,24.77,24.86,24.77,24.85,122615.0,23.4892,23.5745,23.4892,23.565,122615.0
2020-12-17 10:30:00,24.85,24.86,24.72,24.73,151746.0,23.565,23.5745,23.4417,23.4512,151746.0
2020-12-17 10:35:00,24.73,24.76,24.64,24.66,182149.0,23.4512,23.4797,23.3659,23.3849,182149.0
2020-12-17 10:40:00,24.66,24.68,24.59,24.61,135226.0,23.3849,23.4038,23.3185,23.3374,135226.0
2020-12-17 10:45:00,24.62,24.76,24.61,24.73,187492.0,23.3469,23.4797,23.3374,23.4512,187492.0
2020-12-17 10:50:00,24.73,24.75,24.63,24.64,121027.0,23.4512,23.4702,23.3564,23.3659,121027.0
2020-12-17 10:55:00,24.64,24.73,24.62,24.72,116509.0,23.3659,23.4512,23.3469,23.4417,116509.0
2020-12-17 11:00:00,24.71,24.73,24.63,24.64,141949.0,23.4323,23.4512,23.3564,23.3659,141949.0
2020-12-17 11:05:00,24.64,24.64,24.58,24.6,147330.0,23.3659,23.3659,23.309,23.328,147330.0
2020-12-17 11:10:00,24.6,24.63,24.57,24.58,121991.0,23.328,23.3564,23.2995,23.309,121991.0
2020-12-17 11:15:00,24.58,24.6,24.55,24.58,91151.0,23.309,23.328,23.2805,23.309,91151.0
2020-12-17 11:20:00,24.58,24.63,24.55,24.6,73808.0,23.309,23.3564,23.2805,23.328,73808.0
2020-12-17 11:25:00,24.6,24.67,24.58,24.64,108398.0,23.328,23.3943,23.309,23.3659,108398.0
2020-12-17 11:30:00,24.65,24.66,24.62,24.64,88004.0,23.3754,23.3849,23.3469,23.3659,88004.0
2020-12-17 11:35:00,24.64,24.7,24.62,24.69,72494.0,23.3659,23.4228,23.3469,23.4133,72494.0
2020-12-17 11:40:00,24.69,24.74,24.67,24.69,80235.0,23.4133,23.4607,23.3943,23.4133,80235.0
2020-12-17 11:45:00,24.69,24.75,24.69,24.72,101777.0,23.4133,23.4702,23.4133,23.4417,101777.0
2020-12-17 11:50:00,24.71,24.72,24.67,24.69,95470.0,23.4323,23.4417,23.3943,23.4133,95470.0
2020-12-17 11:55:00,24.68,24.74,24.66,24.74,61466.0,23.4038,23.4607,23.3849,23.4607,61466.0
2020-12-17 12:00:00,24.73,24.75,24.73,24.74,58223.0,23.4512,23.4702,23.4512,23.4607,58223.0
2020-12-17 12:05:00,24.73,24.75,24.7,24.72,55656.0,23.4512,23.4702,23.4228,23.4417,55656.0
2020-12-17 12:10:00,24.71,24.72,24.67,24.7,41717.0,23.4323,23.4417,23.3943,23.4228,41717.0
2020-12-17 12:15:00,24.69,24.7,24.66,24.67,81217.0,23.4133,23.4228,23.3849,23.3943,81217.0
2020-12-17 12:20:00,24.67,24.71,24.66,24.69,52634.0,23.3943,23.4323,23.3849,23.4133,52634.0
2020-12-17 12:25:00,24.68,24.75,24.68,24.74,76969.0,23.4038,23.4702,23.4038,23.4607,76969.0
2020-12-17 12:30:00,24.73,24.75,24.72,24.73,84195.0,23.4512,23.4702,23.4417,23.4512,84195.0
2020-12-17 12:35:00,24.72,24.74,24.7,24.72,73755.0,23.4417,23.4607,23.4228,23.4417,73755.0
2020-12-17 12:40:00,24.71,24.75,24.7,24.75,72441.0,23.4323,23.4702,23.4228,23.4702,72441.0
2020-12-17 12:45:00,24.74,24.75,24.73,24.73,75995.0,23.4607,23.4702,23.4512,23.4512,75995.0
2020-12-17 12:50:00,24.74,24.75,24.73,24.74,102015.0,23.4607,23.4702,23.4512,23.4607,102015.0
2020-12-17 12:55:00,24.75,24.75,24.73,24.75,53544.0,23.4702,23.4702,23.4512,23.4702,53544.0
2020-12-17 13:00:00,24.75,24.75,24.73,24.75,43085.0,23.4702,23.4702,23.4512,23.4702,43085.0
2020-12-17 13:05:00,24.75,24.75,24.71,24.73,88917.0,23.4702,23.4702,23.4323,23.4512,88917.0
2020-12-17 13:10:00,24.73,24.75,24.71,24.73,59657.0,23.4512,23.4702,23.4323,23.4512,59657.0
2020-12-17 13:15:00,24.73,24.75,24.7,24.71,83537.0,23.4512,23.4702,23.4228,23.4323,83537.0
2020-12-17 13:20:00,24.71,24.72,24.65,24.67,86328.0,23.4323,23.4417,23.3754,23.3943,86328.0
2020-12-17 13:25:00,24.67,24.71,24.66,24.7,47401.0,23.3943,23.4323,23.3849,23.4228,47401.0
2020-12-17 13:30:00,24.7,24.71,24.66,24.67,45883.0,23.4228,23.4323,23.3849,23.3943,45883.0
2020-12-17 13:35:00,24.66,24.72,24.66,24.7,70434.0,23.3849,23.4417,23.3849,23.4228,70434.0
2020-12-17 13:40:00,24.7,24.71,24.68,24.71,59415.0,23.4228,23.4323,23.4038,23.4323,59415.0
2020-12-17 13:45:00,24.71,24.72,24.64,24.64,73118.0,23.4323,23.4417,23.3659,23.3659,73118.0
2020-12-17 13:50:00,24.64,24.68,24.6,24.67,127595.0,23.3659,23.4038,23.328,23.3943,127595.0
2020-12-17 13:55:00,24.67,24.68,24.63,24.66,57409.0,23.3943,23.4038,23.3564,23.3849,57409.0
2020-12-17 14:00:00,24.66,24.68,24.64,24.64,48478.0,23.3849,23.4038,23.3659,23.3659,48478.0
2020-12-17 14:05:00,24.64,24.67,24.63,24.67,74109.0,23.3659,23.3943,23.3564,23.3943,74109.0
2020-12-17 14:10:00,24.66,24.66,24.63,24.64,59503.0,23.3849,23.3849,23.3564,23.3659,59503.0
2020-12-17 14:15:00,24.64,24.67,24.64,24.67,82440.0,23.3659,23.3943,23.3659,23.3943,82440.0
2020-12-17 14:20:00,24.67,24.69,24.66,24.67,53861.0,23.3943,23.4133,23.3849,23.3943,53861.0
2020-12-17 14:25:00,24.67,24.67,24.63,24.67,94840.0,23.3943,23.3943,23.3564,23.3943,94840.0
2020-12-17 14:30:00,24.67,24.73,24.67,24.69,75078.0,23.3943,23.4512,23.3943,23.4133,75078.0
2020-12-17 14:35:00,24.69,24.72,24.67,24.7,88547.0,23.4133,23.4417,23.3943,23.4228,88547.0
2020-12-17 14:40:00,24.7,24.72,24.66,24.68,32180.0,23.4228,23.4417,23.3849,23.4038,32180.0
2020-12-17 14:45:00,24.68,24.7,24.67,24.68,75210.0,23.4038,23.4228,23.3943,23.4038,75210.0
2020-12-17 14:50:00,24.69,24.7,24.67,24.7,54809.0,23.4133,23.4228,23.3943,23.4228,54809.0
2020-12-17 14:55:00,24.7,24.73,24.69,24.69,64868.0,23.4228,23.4512,23.4133,23.4133,64868.0
2020-12-17 15:00:00,24.7,24.71,24.66,24.67,81928.0,23.4228,23.4323,23.3849,23.3943,81928.0
2020-12-17 15:05:00,24.67,24.68,24.62,24.64,71900.0,23.3943,23.4038,23.3469,23.3659,71900.0
2020-12-17 15:10:00,24.64,24.65,24.61,24.63,76368.0,23.3659,23.3754,23.3374,23.3564,76368.0
2020-12-17 15:15:00,24.62,24.63,24.58,24.62,173351.0,23.3469,23.3564,23.309,23.3469,173351.0
2020-12-17 15:20:00,24.62,24.66,24.61,24.66,71301.0,23.3469,23.3849,23.3374,23.3849,71301.0
2020-12-17 15:25:00,24.66,24.66,24.63,24.63,90506.0,23.3849,23.3849,23.3564,23.3564,90506.0
2020-12-17 15:30:00,24.63,24.63,24.58,24.63,106563.0,23.3564,23.3564,23.309,23.3564,106563.0
2020-12-17 15:35:00,24.63,24.66,24.63,24.66,123128.0,23.3564,23.3849,23.3564,23.3849,123128.0
2020-12-17 15:40:00,24.65,24.7,24.64,24.67,152269.0,23.3754,23.4228,23.3659,23.3943,152269.0
2020-12-17 15:45:00,24.67,24.71,24.66,24.7,206765.0,23.3943,23.4323,23.3849,23.4228,206765.0
2020-12-17 15:50:00,24.71,24.75,24.69,24.73,322017.0,23.4323,23.4702,23.4133,23.4512,322017.0
2020-12-17 15:55:00,24.72,24.73,24.69,24.73,538878.0,23.4417,23.4512,23.4133,23.4512,538878.0
2020-12-18 09:30:00,24.72,24.79,24.55,24.78,1326102.0,23.4417,23.5081,23.2805,23.4986,1326102.0
2020-12-18 09:35:00,24.77,24.79,24.59,24.59,199309.0,23.4892,23.5081,23.3185,23.3185,199309.0
2020-12-18 09:40:00,24.59,24.62,24.54,24.59,253985.0,23.3185,23.3469,23.2711,23.3185,253985.0
2020-12-18 09:45:00,24.6,24.68,24.58,24.59,209978.0,23.328,23.4038,23.309,23.3185,209978.0
2020-12-18 09:50:00,24.58,24.59,24.41,24.5,308248.0,23.309,23.3185,23.1478,23.2331,308248.0
2020-12-18 09:55:00,24.5,24.6,24.49,24.55,140371.0,23.2331,23.328,23.2236,23.2805,140371.0
2020-12-18 10:00:00,24.56,24.6,24.5,24.54,128000.0,23.29,23.328,23.2331,23.2711,128000.0
2020-12-18 10:05:00,24.54,24.61,24.51,24.59,174872.0,23.2711,23.3374,23.2426,23.3185,174872.0
2020-12-18 10:10:00,24.59,24.61,24.56,24.6,284379.0,23.3185,23.3374,23.29,23.328,284379.0
2020-12-18 10:15:00,24.6,24.73,24.59,24.71,201348.0,23.328,23.4512,23.3185,23.4323,201348.0
2020-12-18 10:20:00,24.71,24.71,24.64,24.64,128443.0,23.4323,23.4323,23.3659,23.3659,128443.0
2020-12-18 10:25:00,24.65,24.66,24.59,24.61,182679.0,23.3754,23.3849,23.3185,23.3374,182679.0
2020-12-18 10:30:00,24.62,24.65,24.6,24.62,89827.0,23.3469,23.3754,23.328,23.3469,89827.0
2020-12-18 10:35:00,24.62,24.65,24.57,24.61,128796.0,23.3469,23.3754,23.2995,23.3374,128796.0
2020-12-18 10:40:00,24.61,24.64,24.6,24.6,51604.0,23.3374,23.3659,23.328,23.328,51604.0
2020-12-18 10:45:00,24.61,24.62,24.53,24.56,79514.0,23.3374,23.3469,23.2616,23.29,79514.0
2020-12-18 10:50:00,24.57,24.59,24.53,24.55,223681.0,23.2995,23.3185,23.2616,23.2805,223681.0
2020-12-18 10:55:00,24.56,24.62,24.55,24.62,48469.0,23.29,23.3469,23.2805,23.3469,48469.0
2020-12-18 11:00:00,24.62,24.64,24.6,24.64,97427.0,23.3469,23.3659,23.328,23.3659,97427.0
2020-12-18 11:05:00,24.64,24.64,24.6,24.63,77295.0,23.3659,23.3659,23.328,23.3564,77295.0
2020-12-18 11:10:00,24.63,24.66,24.59,24.61,132148.0,23.3564,23.3849,23.3185,23.3374,132148.0
2020-12-18 11:15:00,24.6,24.64,24.58,24.62,163604.0,23.328,23.3659,23.309,23.3469,163604.0
2020-12-18 11:20:00,24.62,24.66,24.59,24.65,210393.0,23.3469,23.3849,23.3185,23.3754,210393.0
2020-12-18 11:25:00,24.64,24.67,24.64,24.66,132848.0,23.3659,23.3943,23.3659,23.3849,132848.0
2020-12-18 11:30:00,24.66,24.69,24.64,24.66,100388.0,23.3849,23.4133,23.3659,23.3849,100388.0
2020-12-18 11:35:00,24.66,24.67,24.65,24.66,39621.0,23.3849,23.3943,23.3754,23.3849,39621.0
2020-12-18 11:40:00,24.67,24.67,24.64,24.67,83722.0,23.3943,23.3943,23.3659,23.3943,83722.0
2020-12-18 11:45:00,24.67,24.67,24.63,24.66,66513.0,23.3943,23.3943,23.3564,23.3849,66513.0
2020-12-18 11:50:00,24.65,24.69,24.65,24.68,269772.0,23.3754,23.4133,23.3754,23.4038,269772.0
2020-12-18 11:55:00,24.67,24.73,24.66,24.71,139364.0,23.3943,23.4512,23.3849,23.4323,139364.0
2020-12-18 12:00:00,24.72,24.76,24.71,24.73,104990.0,23.4417,23.4797,23.4323,23.4512,104990.0
2020-12-18 12:05:00,24.73,24.74,24.71,24.74,71754.0,23.4512,23.4607,23.4323,23.4607,71754.0
2020-12-18 12:10:00,24.73,24.75,24.72,24.75,83541.0,23.4512,23.4702,23.4417,23.4702,83541.0
2020-12-18 12:15:00,24.75,24.79,24.74,24.78,104704.0,23.4702,23.5081,23.4607,23.4986,104704.0
2020-12-18 12:20:00,24.77,24.79,24.76,24.78,40403.0,23.4892,23.5081,23.4797,23.4986,40403.0
2020-12-18 12:25:00,24.79,24.82,24.76,24.82,117802.0,23.5081,23.5366,23.4797,23.5366,117802.0
2020-12-18 12:30:00,24.81,24.88,24.81,24.87,134178.0,23.5271,23.5935,23.5271,23.584,134178.0
2020-12-18 12:35:00,24.87,24.89,24.84,24.88,112472.0,23.584,23.603,23.5555,23.5935,112472.0
2020-12-18 12:40:00,24.88,24.9,24.86,24.89,82157.0,23.5935,23.6124,23.5745,23.603,82157.0
2020-12-18 12:45:00,24.89,24.89,24.81,24.82,213422.0,23.603,23.603,23.5271,23.5366,213422.0
2020-12-18 12:50:00,24.83,24.84,24.82,24.83,43284.0,23.5461,23.5555,23.5366,23.5461,43284.0
2020-12-18 12:55:00,24.83,24.85,24.81,24.85,59107.0,23.5461,23.565,23.5271,23.565,59107.0
2020-12-18 13:00:00,24.85,24.86,24.82,24.86,50595.0,23.565,23.5745,23.5366,23.5745,50595.0
2020-12-18 13:05:00,24.86,24.87,24.83,24.85,49525.0,23.5745,23.584,23.5461,23.565,49525.0
2020-12-18 13:10:00,24.85,24.87,24.84,24.87,39163.0,23.565,23.584,23.5555,23.584,39163.0
2020-12-18 13:15:00,24.87,24.87,24.83,24.84,49564.0,23.584,23.584,23.5461,23.5555,49564.0
2020-12-18 13:20:00,24.85,24.85,24.81,24.84,61798.0,23.565,23.565,23.5271,23.5555,61798.0
2020-12-18 13:25:00,24.84,24.86,24.83,24.85,58251.0,23.5555,23.5745,23.5461,23.565,58251.0
2020-12-18 13:30:00,24.85,24.86,24.82,24.83,51871.0,23.565,23.5745,23.5366,23.5461,51871.0
2020-12-18 13:35:00,24.83,24.85,24.81,24.82,80983.0,23.5461,23.565,23.5271,23.5366,80983.0
2020-12-18 13:40:00,24.82,24.85,24.77,24.78,521815.0,23.5366,23.565,23.4892,23.4986,521815.0
2020-12-18 13:45:00,24.78,24.9,24.77,24.83,836530.0,23.4986,23.6124,23.4892,23.5461,836530.0
2020-12-18 13:50:00,24.83,24.85,24.82,24.85,74663.0,23.5461,23.565,23.5366,23.565,74663.0
2020-12-18 13:55:00,24.85,24.85,24.82,24.85,45309.0,23.565,23.565,23.5366,23.565,45309.0
2020-12-18 14:00:00,24.85,24.85,24.78,24.82,460580.0,23.565,23.565,23.4986,23.5366,460580.0
2020-12-18 14:05:00,24.83,24.85,24.82,24.84,46282.0,23.5461,23.565,23.5366,23.5555,46282.0
2020-12-18 14:10:00,24.85,24.85,24.82,24.82,47752.0,23.565,23.565,23.5366,23.5366,47752.0
2020-12-18 14:15:00,24.82,24.83,24.79,24.82,58324.0,23.5366,23.5461,23.5081,23.5366,58324.0
2020-12-18 14:20:00,24.83,24.85,24.82,24.83,54047.0,23.5461,23.565,23.5366,23.5461,54047.0
2020-12-18 14:25:00,24.83,24.85,24.82,24.85,298077.0,23.5461,23.565,23.5366,23.565,298077.0
2020-12-18 14:30:00,24.85,24.86,24.83,24.85,301567.0,23.565,23.5745,23.5461,23.565,301567.0
2020-12-18 14:35:00,24.84,24.86,24.79,24.79,167333.0,23.5555,23.5745,23.5081,23.5081,167333.0
2020-12-18 14:40:00,24.79,24.81,24.77,24.77,97593.0,23.5081,23.5271,23.4892,23.4892,97593.0
2020-12-18 14:45:00,24.78,24.78,24.73,24.74,116593.0,23.4986,23.4986,23.4512,23.4607,116593.0
2020-12-18 14:50:00,24.75,24.75,24.66,24.67,237482.0,23.4702,23.4702,23.3849,23.3943,237482.0
2020-12-18 14:55:00,24.68,24.69,24.65,24.68,238250.0,23.4038,23.4133,23.3754,23.4038,238250.0
2020-12-18 15:00:00,24.68,24.7,24.65,24.66,92392.0,23.4038,23.4228,23.3754,23.3849,92392.0
2020-12-18 15:05:00,24.65,24.7,24.65,24.69,139703.0,23.3754,23.4228,23.3754,23.4133,139703.0
2020-12-18 15:10:00,24.7,24.71,24.67,24.7,269885.0,23.4228,23.4323,23.3943,23.4228,269885.0
2020-12-18 15:15:00,24.71,24.77,24.7,24.73,138891.0,23.4323,23.4892,23.4228,23.4512,138891.0
2020-12-18 15:20:00,24.73,24.74,24.64,24.67,118389.0,23.4512,23.4607,23.3659,23.3943,118389.0
2020-12-18 15:25:00,24.68,24.69,24.66,24.67,89414.0,23.4038,23.4133,23.3849,23.3943,89414.0
2020-12-18 15:30:00,24.67,24.71,24.65,24.7,161605.0,23.3943,23.4323,23.3754,23.4228,161605.0
2020-12-18 15:35:00,24.69,24.7,24.62,24.65,231647.0,23.4133,23.4228,23.3469,23.3754,231647.0
2020-12-18 15:40:00,24.64,24.67,24.62,24.67,169033.0,23.3659,23.3943,23.3469,23.3943,169033.0
2020-12-18 15:45:00,24.66,24.67,24.57,24.59,484984.0,23.3849,23.3943,23.2995,23.3185,484984.0
2020-12-18 15:50:00,24.58,24.65,24.58,24.6,641988.0,23.309,23.3754,23.309,23.328,641988.0
2020-12-18 15:55:00,24.6,24.66,24.59,24.63,994797.0,23.328,23.3849,23.3185,23.3564,994797.0
2020-12-21 09:30:00,23.96,24.28,23.96,24.26,808449.0,22.721,23.0245,22.721,23.0055,808449.0
2020-12-21 09:35:00,24.26,24.32,24.17,24.2,446741.0,23.0055,23.0624,22.9202,22.9486,446741.0
2020-12-21 09:40:00,24.2,24.45,24.16,24.39,304684.0,22.9486,23.1857,22.9107,23.1288,304684.0
2020-12-21 09:45:00,24.39,24.47,24.35,24.41,234749.0,23.1288,23.2047,23.0909,23.1478,234749.0
2020-12-21 09:50:00,24.4,24.59,24.4,24.52,226020.0,23.1383,23.3185,23.1383,23.2521,226020.0
2020-12-21 09:55:00,24.51,24.61,24.5,24.52,272303.0,23.2426,23.3374,23.2331,23.2521,272303.0
2020-12-21 10:00:00,24.52,24.58,24.42,24.48,299718.0,23.2521,23.309,23.1573,23.2142,299718.0
2020-12-21 10:05:00,24.48,24.49,24.33,24.38,173487.0,23.2142,23.2236,23.0719,23.1193,173487.0
2020-12-21 10:10:00,24.39,24.42,24.29,24.3,186298.0,23.1288,23.1573,23.034,23.0435,186298.0
2020-12-21 10:15:00,24.3,24.38,24.25,24.28,185928.0,23.0435,23.1193,22.9961,23.0245,185928.0
2020-12-21 10:20:00,24.28,24.4,24.27,24.37,143303.0,23.0245,23.1383,23.015,23.1098,143303.0
2020-12-21 10:25:00,24.38,24.4,24.31,24.39,151356.0,23.1193,23.1383,23.0529,23.1288,151356.0
2020-12-21 10:30:00,24.39,24.43,24.33,24.41,167136.0,23.1288,23.1667,23.0719,23.1478,167136.0
2020-12-21 10:35:00,24.41,24.49,24.4,24.48,125859.0,23.1478,23.2236,23.1383,23.2142,125859.0
2020-12-21 10:40:00,24.47,24.47,24.42,24.45,123930.0,23.2047,23.2047,23.1573,23.1857,123930.0
2020-12-21 10:45:00,24.45,24.55,24.44,24.54,120606.0,23.1857,23.2805,23.1762,23.2711,120606.0
2020-12-21 10:50:00,24.55,24.58,24.51,24.58,150508.0,23.2805,23.309,23.2426,23.309,150508.0
2020-12-21 10:55:00,24.58,24.67,24.57,24.65,138401.0,23.309,23.3943,23.2995,23.3754,138401.0
2020-12-21 11:00:00,24.64,24.68,24.59,24.66,110774.0,23.3659,23.4038,23.3185,23.3849,110774.0
2020-12-21 11:05:00,24.66,24.67,24.59,24.62,71927.0,23.3849,23.3943,23.3185,23.3469,71927.0
2020-12-21 11:10:00,24.61,24.66,24.59,24.63,63228.0,23.3374,23.3849,23.3185,23.3564,63228.0
2020-12-21 11:15:00,24.63,24.68,24.6,24.67,77442.0,23.3564,23.4038,23.328,23.3943,77442.0
2020-12-21 11:20:00,24.67,24.72,24.66,24.72,88380.0,23.3943,23.4417,23.3849,23.4417,88380.0
2020-12-21 11:25:00,24.71,24.72,24.64,24.66,53430.0,23.4323,23.4417,23.3659,23.3849,53430.0
2020-12-21 11:30:00,24.66,24.71,24.66,24.69,50082.0,23.3849,23.4323,23.3849,23.4133,50082.0
2020-12-21 11:35:00,24.68,24.74,24.68,24.73,72601.0,23.4038,23.4607,23.4038,23.4512,72601.0
2020-12-21 11:40:00,24.73,24.73,24.69,24.71,40683.0,23.4512,23.4512,23.4133,23.4323,40683.0
2020-12-21 11:45:00,24.72,24.75,24.71,24.73,56693.0,23.4417,23.4702,23.4323,23.4512,56693.0
2020-12-21 11:50:00,24.73,24.79,24.72,24.77,69741.0,23.4512,23.5081,23.4417,23.4892,69741.0
2020-12-21 11:55:00,24.77,24.78,24.73,24.75,39376.0,23.4892,23.4986,23.4512,23.4702,39376.0
2020-12-21 12:00:00,24.75,24.8,24.75,24.77,53599.0,23.4702,23.5176,23.4702,23.4892,53599.0
2020-12-21 12:05:00,24.77,24.81,24.74,24.79,84128.0,23.4892,23.5271,23.4607,23.5081,84128.0
2020-12-21 12:10:00,24.79,24.8,24.73,24.73,47447.0,23.5081,23.5176,23.4512,23.4512,47447.0
2020-12-21 12:15:00,24.74,24.75,24.72,24.73,55341.0,23.4607,23.4702,23.4417,23.4512,55341.0
2020-12-21 12:20:00,24.73,24.76,24.72,24.75,52689.0,23.4512,23.4797,23.4417,23.4702,52689.0
2020-12-21 12:25:00,24.74,24.84,24.73,24.84,101729.0,23.4607,23.5555,23.4512,23.5555,101729.0
2020-12-21 12:30:00,24.84,24.85,24.78,24.82,63015.0,23.5555,23.565,23.4986,23.5366,63015.0
2020-12-21 12:35:00,24.81,24.83,24.8,24.81,71265.0,23.5271,23.5461,23.5176,23.5271,71265.0
2020-12-21 12:40:00,24.81,24.88,24.8,24.84,96303.0,23.5271,23.5935,23.5176,23.5555,96303.0
2020-12-21 12:45:00,24.84,24.9,24.84,24.87,127378.0,23.5555,23.6124,23.5555,23.584,127378.0
2020-12-21 12:50:00,24.87,24.94,24.87,24.89,126737.0,23.584,23.6504,23.584,23.603,126737.0
2020-12-21 12:55:00,24.89,24.91,24.86,24.88,52966.0,23.603,23.6219,23.5745,23.5935,52966.0
2020-12-21 13:00:00,24.88,24.91,24.85,24.88,72411.0,23.5935,23.6219,23.565,23.5935,72411.0
2020-12-21 13:05:00,24.88,24.91,24.86,24.91,41412.0,23.5935,23.6219,23.5745,23.6219,41412.0
2020-12-21 13:10:00,24.91,24.92,24.9,24.92,58020.0,23.6219,23.6314,23.6124,23.6314,58020.0
2020-12-21 13:15:00,24.92,24.93,24.89,24.91,73501.0,23.6314,23.6409,23.603,23.6219,73501.0
2020-12-21 13:20:00,24.91,24.91,24.8,24.84,60125.0,23.6219,23.6219,23.5176,23.5555,60125.0
2020-12-21 13:25:00,24.84,24.86,24.84,24.85,64921.0,23.5555,23.5745,23.5555,23.565,64921.0
2020-12-21 13:30:00,24.85,24.91,24.84,24.89,47293.0,23.565,23.6219,23.5555,23.603,47293.0
2020-12-21 13:35:00,24.89,24.89,24.86,24.88,45212.0,23.603,23.603,23.5745,23.5935,45212.0
2020-12-21 13:40:00,24.88,24.93,24.88,24.91,59587.0,23.5935,23.6409,23.5935,23.6219,59587.0
2020-12-21 13:45:00,24.91,24.91,24.85,24.87,90895.0,23.6219,23.6219,23.565,23.584,90895.0
2020-12-21 13:50:00,24.87,24.9,24.85,24.89,29491.0,23.584,23.6124,23.565,23.603,29491.0
2020-12-21 13:55:00,24.89,24.92,24.88,24.89,86937.0,23.603,23.6314,23.5935,23.603,86937.0
2020-12-21 14:00:00,24.9,24.95,24.87,24.92,114689.0,23.6124,23.6599,23.584,23.6314,114689.0
2020-12-21 14:05:00,24.92,24.92,24.88,24.89,70435.0,23.6314,23.6314,23.5935,23.603,70435.0
2020-12-21 14:10:00,24.9,24.95,24.89,24.94,56078.0,23.6124,23.6599,23.603,23.6504,56078.0
2020-12-21 14:15:00,24.94,24.96,24.91,24.93,93606.0,23.6504,23.6693,23.6219,23.6409,93606.0
2020-12-21 14:20:00,24.93,24.93,24.86,24.91,69861.0,23.6409,23.6409,23.5745,23.6219,69861.0
2020-12-21 14:25:00,24.9,24.93,24.9,24.93,55722.0,23.6124,23.6409,23.6124,23.6409,55722.0
2020-12-21 14:30:00,24.92,24.95,24.91,24.93,65537.0,23.6314,23.6599,23.6219,23.6409,65537.0
2020-12-21 14:35:00,24.93,24.99,24.92,24.98,144055.0,23.6409,23.6978,23.6314,23.6883,144055.0
2020-12-21 14:40:00,24.98,24.99,24.93,24.96,73017.0,23.6883,23.6978,23.6409,23.6693,73017.0
2020-12-21 14:45:00,24.96,24.97,24.95,24.96,30072.0,23.6693,23.6788,23.6599,23.6693,30072.0
2020-12-21 14:50:00,24.96,24.99,24.94,24.97,65312.0,23.6693,23.6978,23.6504,23.6788,65312.0
2020-12-21 14:55:00,24.96,24.99,24.96,24.96,120390.0,23.6693,23.6978,23.6693,23.6693,120390.0
2020-12-21 15:00:00,24.96,25.0,24.95,25.0,105060.0,23.6693,23.7073,23.6599,23.7073,105060.0
2020-12-21 15:05:00,24.99,25.0,24.93,24.94,101717.0,23.6978,23.7073,23.6409,23.6504,101717.0
2020-12-21 15:10:00,24.95,24.97,24.93,24.96,69882.0,23.6599,23.6788,23.6409,23.6693,69882.0
2020-12-21 15:15:00,24.96,24.99,24.95,24.99,101596.0,23.6693,23.6978,23.6599,23.6978,101596.0
2020-12-21 15:20:00,24.98,24.99,24.96,24.97,98714.0,23.6883,23.6978,23.6693,23.6788,98714.0
2020-12-21 15:25:00,24.96,25.1,24.95,25.05,1052101.0,23.6693,23.8021,23.6599,23.7547,1052101.0
2020-12-21 15:30:00,25.04,25.05,24.87,24.88,461587.0,23.7452,23.7547,23.584,23.5935,461587.0
2020-12-21 15:35:00,24.88,24.93,24.87,24.91,230682.0,23.5935,23.6409,23.584,23.6219,230682.0
2020-12-21 15:40:00,24.92,24.93,24.85,24.87,167087.0,23.6314,23.6409,23.565,23.584,167087.0
2020-12-21 15:45:00,24.87,24.88,24.84,24.86,212969.0,23.584,23.5935,23.5555,23.5745,212969.0
2020-12-21 15:50:00,24.85,24.85,24.78,24.8,331746.0,23.565,23.565,23.4986,23.5176,331746.0
2020-12-21 15:55:00,24.8,24.89,24.79,24.85,607346.0,23.5176,23.603,23.5081,23.565,607346.0
2020-12-22 09:30:00,24.94,25.04,24.9,24.91,629364.0,23.6504,23.7452,23.6124,23.6219,629364.0
2020-12-22 09:35:00,24.9,24.94,24.66,24.69,427551.0,23.6124,23.6504,23.3849,23.4133,427551.0
2020-12-22 09:40:00,24.69,24.69,24.53,24.54,320061.0,23.4133,23.4133,23.2616,23.2711,320061.0
2020-12-22 09:45:00,24.53,24.62,24.51,24.53,220872.0,23.2616,23.3469,23.2426,23.2616,220872.0
2020-12-22 09:50:00,24.54,24.57,24.44,24.49,258243.0,23.2711,23.2995,23.1762,23.2236,258243.0
2020-12-22 09:55:00,24.49,24.52,24.42,24.43,191597.0,23.2236,23.2521,23.1573,23.1667,191597.0
2020-12-22 10:00:00,24.43,24.43,24.3,24.36,348072.0,23.1667,23.1667,23.0435,23.1004,348072.0
2020-12-22 10:05:00,24.36,24.42,24.31,24.37,188151.0,23.1004,23.1573,23.0529,23.1098,188151.0
2020-12-22 10:10:00,24.38,24.42,24.31,24.35,142836.0,23.1193,23.1573,23.0529,23.0909,142836.0
2020-12-22 10:15:00,24.34,24.46,24.34,24.44,128461.0,23.0814,23.1952,23.0814,23.1762,128461.0
2020-12-22 10:20:00,24.44,24.47,24.36,24.39,127593.0,23.1762,23.2047,23.1004,23.1288,127593.0
2020-12-22 10:25:00,24.39,24.46,24.38,24.42,136952.0,23.1288,23.1952,23.1193,23.1573,136952.0
2020-12-22 10:30:00,24.42,24.49,24.41,24.44,68797.0,23.1573,23.2236,23.1478,23.1762,68797.0
2020-12-22 10:35:00,24.44,24.48,24.4,24.43,157370.0,23.1762,23.2142,23.1383,23.1667,157370.0
2020-12-22 10:40:00,24.44,24.47,24.42,24.44,83771.0,23.1762,23.2047,23.1573,23.1762,83771.0
2020-12-22 10:45:00,24.44,24.45,24.3,24.31,169688.0,23.1762,23.1857,23.0435,23.0529,169688.0
2020-12-22 10:50:00,24.3,24.31,24.23,24.27,147124.0,23.0435,23.0529,22.9771,23.015,147124.0
2020-12-22 10:55:00,24.28,24.33,24.25,24.26,94734.0,23.0245,23.0719,22.9961,23.0055,94734.0
2020-12-22 11:00:00,24.26,24.34,24.25,24.33,104565.0,23.0055,23.0814,22.9961,23.0719,104565.0
2020-12-22 11:05:00,24.34,24.37,24.29,24.33,152499.0,23.0814,23.1098,23.034,23.0719,152499.0
2020-12-22 11:10:00,24.32,24.34,24.31,24.33,67460.0,23.0624,23.0814,23.0529,23.0719,67460.0
2020-12-22 11:15:00,24.33,24.33,24.31,24.32,99907.0,23.0719,23.0719,23.0529,23.0624,99907.0
2020-12-22 11:20:00,24.32,24.33,24.22,24.23,95624.0,23.0624,23.0719,22.9676,22.9771,95624.0
2020-12-22 11:25:00,24.23,24.25,24.16,24.19,143341.0,22.9771,22.9961,22.9107,22.9392,143341.0
2020-12-22 11:30:00,24.18,24.19,24.12,24.13,149453.0,22.9297,22.9392,22.8728,22.8823,149453.0
2020-12-22 11:35:00,24.13,24.14,24.02,24.05,127560.0,22.8823,22.8917,22.7779,22.8064,127560.0
2020-12-22 11:40:00,24.06,24.1,24.01,24.04,131342.0,22.8159,22.8538,22.7685,22.7969,131342.0
2020-12-22 11:45:00,24.04,24.12,24.01,24.11,145630.0,22.7969,22.8728,22.7685,22.8633,145630.0
2020-12-22 11:50:00,24.1,24.18,24.07,24.14,120522.0,22.8538,22.9297,22.8254,22.8917,120522.0
2020-12-22 11:55:00,24.14,24.2,24.14,24.19,105775.0,22.8917,22.9486,22.8917,22.9392,105775.0
2020-12-22 12:00:00,24.19,24.22,24.13,24.14,151862.0,22.9392,22.9676,22.8823,22.8917,151862.0
2020-12-22 12:05:00,24.13,24.14,24.09,24.11,55614.0,22.8823,22.8917,22.8443,22.8633,55614.0
2020-12-22 12:10:00,24.11,24.15,24.09,24.15,65215.0,22.8633,22.9012,22.8443,22.9012,65215.0
2020-12-22 12:15:00,24.15,24.15,24.12,24.14,75879.0,22.9012,22.9012,22.8728,22.8917,75879.0
2020-12-22 12:20:00,24.14,24.16,24.12,24.13,98971.0,22.8917,22.9107,22.8728,22.8823,98971.0
2020-12-22 12:25:00,24.12,24.18,24.1,24.16,121292.0,22.8728,22.9297,22.8538,22.9107,121292.0
2020-12-22 12:30:00,24.15,24.2,24.15,24.19,90797.0,22.9012,22.9486,22.9012,22.9392,90797.0
2020-12-22 12:35:00,24.18,24.19,24.15,24.17,118446.0,22.9297,22.9392,22.9012,22.9202,118446.0
2020-12-22 12:40:00,24.17,24.2,24.16,24.2,69902.0,22.9202,22.9486,22.9107,22.9486,69902.0
2020-12-22 12:45:00,24.19,24.27,24.19,24.27,28400.0,22.9392,23.015,22.9392,23.015,28400.0
2020-12-22 12:50:00,24.27,24.28,24.24,24.25,85947.0,23.015,23.0245,22.9866,22.9961,85947.0
2020-12-22 12:55:00,24.26,24.27,24.24,24.27,71323.0,23.0055,23.015,22.9866,23.015,71323.0
2020-12-22 13:00:00,24.27,24.28,24.22,24.23,63192.0,23.015,23.0245,22.9676,22.9771,63192.0
2020-12-22 13:05:00,24.23,24.26,24.22,24.25,36396.0,22.9771,23.0055,22.9676,22.9961,36396.0
2020-12-22 13:10:00,24.25,24.26,24.21,24.21,55600.0,22.9961,23.0055,22.9581,22.9581,55600.0
2020-12-22 13:15:00,24.21,24.29,24.21,24.29,47282.0,22.9581,23.034,22.9581,23.034,47282.0
2020-12-22 13:20:00,24.29,24.3,24.27,24.28,45466.0,23.034,23.0435,23.015,23.0245,45466.0
2020-12-22 13:25:00,24.28,24.3,24.25,24.25,47531.0,23.0245,23.0435,22.9961,22.9961,47531.0
2020-12-22 13:30:00,24.26,24.27,24.24,24.24,46649.0,23.0055,23.015,22.9866,22.9866,46649.0
2020-12-22 13:35:00,24.25,24.25,24.21,24.23,97234.0,22.9961,22.9961,22.9581,22.9771,97234.0
2020-12-22 13:40:00,24.23,24.29,24.22,24.25,171849.0,22.9771,23.034,22.9676,22.9961,171849.0
2020-12-22 13:45:00,24.25,24.26,24.23,24.25,58886.0,22.9961,23.0055,22.9771,22.9961,58886.0
2020-12-22 13:50:00,24.25,24.27,24.22,24.26,81348.0,22.9961,23.015,22.9676,23.0055,81348.0
2020-12-22 13:55:00,24.26,24.3,24.25,24.3,85743.0,23.0055,23.0435,22.9961,23.0435,85743.0
2020-12-22 14:00:00,24.3,24.3,24.28,24.29,47025.0,23.0435,23.0435,23.0245,23.034,47025.0
2020-12-22 14:05:00,24.29,24.29,24.26,24.28,97500.0,23.034,23.034,23.0055,23.0245,97500.0
2020-12-22 14:10:00,24.28,24.33,24.28,24.33,76185.0,23.0245,23.0719,23.0245,23.0719,76185.0
2020-12-22 14:15:00,24.33,24.33,24.28,24.29,99035.0,23.0719,23.0719,23.0245,23.034,99035.0
2020-12-22 14:20:00,24.29,24.3,24.28,24.3,86285.0,23.034,23.0435,23.0245,23.0435,86285.0
2020-12-22 14:25:00,24.29,24.34,24.27,24.33,114041.0,23.034,23.0814,23.015,23.0719,114041.0
2020-12-22 14:30:00,24.34,24.34,24.28,24.31,113575.0,23.0814,23.0814,23.0245,23.0529,113575.0
2020-12-22 14:35:00,24.31,24.32,24.25,24.26,85173.0,23.0529,23.0624,22.9961,23.0055,85173.0
2020-12-22 14:40:00,24.26,24.28,24.23,24.28,84049.0,23.0055,23.0245,22.9771,23.0245,84049.0
2020-12-22 14:45:00,24.28,24.29,24.25,24.29,104644.0,23.0245,23.034,22.9961,23.034,104644.0
2020-12-22 14:50:00,24.29,24.32,24.28,24.3,79451.0,23.034,23.0624,23.0245,23.0435,79451.0
2020-12-22 14:55:00,24.3,24.34,24.29,24.34,83379.0,23.0435,23.0814,23.034,23.0814,83379.0
2020-12-22 15:00:00,24.34,24.34,24.31,24.33,95315.0,23.0814,23.0814,23.0529,23.0719,95315.0
2020-12-22 15:05:00,24.33,24.33,24.27,24.28,66637.0,23.0719,23.0719,23.015,23.0245,66637.0
2020-12-22 15:10:00,24.28,24.29,24.24,24.25,78501.0,23.0245,23.034,22.9866,22.9961,78501.0
2020-12-22 15:15:00,24.25,24.26,24.22,24.24,99969.0,22.9961,23.0055,22.9676,22.9866,99969.0
2020-12-22 15:20:00,24.23,24.25,24.2,24.2,117051.0,22.9771,22.9961,22.9486,22.9486,117051.0
2020-12-22 15:25:00,24.2,24.23,24.17,24.23,170190.0,22.9486,22.9771,22.9202,22.9771,170190.0
2020-12-22 15:30:00,24.22,24.23,24.16,24.19,144950.0,22.9676,22.9771,22.9107,22.9392,144950.0
2020-12-22 15:35:00,24.19,24.19,24.13,24.14,161160.0,22.9392,22.9392,22.8823,22.8917,161160.0
2020-12-22 15:40:00,24.14,24.17,24.11,24.17,201110.0,22.8917,22.9202,22.8633,22.9202,201110.0
2020-12-22 15:45:00,24.17,24.23,24.16,24.2,245108.0,22.9202,22.9771,22.9107,22.9486,245108.0
2020-12-22 15:50:00,24.19,24.23,24.18,24.21,234661.0,22.9392,22.9771,22.9297,22.9581,234661.0
2020-12-22 15:55:00,24.21,24.26,24.17,24.25,703425.0,22.9581,23.0055,22.9202,22.9961,703425.0
2020-12-23 09:30:00,24.52,24.78,24.51,24.77,801322.0,23.2521,23.4986,23.2426,23.4892,801322.0
2020-12-23 09:35:00,24.77,24.86,24.72,24.78,501790.0,23.4892,23.5745,23.4417,23.4986,501790.0
2020-12-23 09:40:00,24.78,24.87,24.66,24.68,364391.0,23.4986,23.584,23.3849,23.4038,364391.0
2020-12-23 09:45:00,24.67,24.73,24.6,24.73,347972.0,23.3943,23.4512,23.328,23.4512,347972.0
2020-12-23 09:50:00,24.72,24.78,24.65,24.76,286673.0,23.4417,23.4986,23.3754,23.4797,286673.0
2020-12-23 09:55:00,24.76,24.89,24.74,24.85,432227.0,23.4797,23.603,23.4607,23.565,432227.0
2020-12-23 10:00:00,24.86,24.94,24.85,24.89,230773.0,23.5745,23.6504,23.565,23.603,230773.0
2020-12-23 10:05:00,24.89,24.99,24.89,24.94,261110.0,23.603,23.6978,23.603,23.6504,261110.0
2020-12-23 10:10:00,24.94,24.99,24.9,24.98,156746.0,23.6504,23.6978,23.6124,23.6883,156746.0
2020-12-23 10:15:00,24.98,24.98,24.76,24.8,203285.0,23.6883,23.6883,23.4797,23.5176,203285.0
2020-12-23 10:20:00,24.8,24.83,24.79,24.83,113691.0,23.5176,23.5461,23.5081,23.5461,113691.0
2020-12-23 10:25:00,24.83,24.91,24.83,24.9,151122.0,23.5461,23.6219,23.5461,23.6124,151122.0
2020-12-23 10:30:00,24.89,24.95,24.87,24.94,83681.0,23.603,23.6599,23.584,23.6504,83681.0
2020-12-23 10:35:00,24.94,24.97,24.93,24.95,127589.0,23.6504,23.6788,23.6409,23.6599,127589.0
2020-12-23 10:40:00,24.95,24.96,24.86,24.89,164334.0,23.6599,23.6693,23.5745,23.603,164334.0
2020-12-23 10:45:00,24.9,24.92,24.87,24.89,98543.0,23.6124,23.6314,23.584,23.603,98543.0
2020-12-23 10:50:00,24.89,24.98,24.89,24.94,137008.0,23.603,23.6883,23.603,23.6504,137008.0
2020-12-23 10:55:00,24.95,25.1,24.95,25.08,548632.0,23.6599,23.8021,23.6599,23.7831,548632.0
2020-12-23 11:00:00,25.07,25.13,25.03,25.13,376665.0,23.7737,23.8305,23.7357,23.8305,376665.0
2020-12-23 11:05:00,25.13,25.16,25.08,25.15,190747.0,23.8305,23.859,23.7831,23.8495,190747.0
2020-12-23 11:10:00,25.14,25.25,25.13,25.23,312087.0,23.84,23.9443,23.8305,23.9254,312087.0
2020-12-23 11:15:00,25.24,25.24,25.12,25.15,192356.0,23.9349,23.9349,23.8211,23.8495,192356.0
2020-12-23 11:20:00,25.15,25.23,25.14,25.21,163811.0,23.8495,23.9254,23.84,23.9064,163811.0
2020-12-23 11:25:00,25.21,25.23,25.15,25.16,100045.0,23.9064,23.9254,23.8495,23.859,100045.0
2020-12-23 11:30:00,25.15,25.17,25.11,25.15,74175.0,23.8495,23.8685,23.8116,23.8495,74175.0
2020-12-23 11:35:00,25.16,25.23,25.11,25.12,156359.0,23.859,23.9254,23.8116,23.8211,156359.0
2020-12-23 11:40:00,25.12,25.15,25.09,25.11,62336.0,23.8211,23.8495,23.7926,23.8116,62336.0
2020-12-23 11:45:00,25.11,25.14,25.09,25.12,86537.0,23.8116,23.84,23.7926,23.8211,86537.0
2020-12-23 11:50:00,25.12,25.15,25.09,25.09,93010.0,23.8211,23.8495,23.7926,23.7926,93010.0
2020-12-23 11:55:00,25.1,25.13,25.08,25.12,62117.0,23.8021,23.8305,23.7831,23.8211,62117.0
2020-12-23 12:00:00,25.12,25.13,25.08,25.11,57987.0,23.8211,23.8305,23.7831,23.8116,57987.0
2020-12-23 12:05:00,25.1,25.12,25.07,25.11,63273.0,23.8021,23.8211,23.7737,23.8116,63273.0
2020-12-23 12:10:00,25.11,25.13,25.1,25.12,46801.0,23.8116,23.8305,23.8021,23.8211,46801.0
2020-12-23 12:15:00,25.11,25.19,25.11,25.14,139184.0,23.8116,23.8874,23.8116,23.84,139184.0
2020-12-23 12:20:00,25.14,25.15,25.04,25.05,73175.0,23.84,23.8495,23.7452,23.7547,73175.0
2020-12-23 12:25:00,25.05,25.05,24.99,25.02,95373.0,23.7547,23.7547,23.6978,23.7262,95373.0
2020-12-23 12:30:00,25.03,25.05,24.98,25.02,54611.0,23.7357,23.7547,23.6883,23.7262,54611.0
2020-12-23 12:35:00,25.02,25.07,25.02,25.05,94707.0,23.7262,23.7737,23.7262,23.7547,94707.0
2020-12-23 12:40:00,25.05,25.07,25.02,25.07,65033.0,23.7547,23.7737,23.7262,23.7737,65033.0
2020-12-23 12:45:00,25.07,25.07,24.99,25.0,70387.0,23.7737,23.7737,23.6978,23.7073,70387.0
2020-12-23 12:50:00,25.0,25.02,24.98,25.01,77772.0,23.7073,23.7262,23.6883,23.7168,77772.0
2020-12-23 12:55:00,25.02,25.04,24.99,25.0,119410.0,23.7262,23.7452,23.6978,23.7073,119410.0
2020-12-23 13:00:00,25.0,25.01,24.99,25.0,31445.0,23.7073,23.7168,23.6978,23.7073,31445.0
2020-12-23 13:05:00,25.0,25.01,24.97,24.99,62812.0,23.7073,23.7168,23.6788,23.6978,62812.0
2020-12-23 13:10:00,24.98,25.0,24.95,24.98,57771.0,23.6883,23.7073,23.6599,23.6883,57771.0
2020-12-23 13:15:00,24.98,24.99,24.95,24.98,43601.0,23.6883,23.6978,23.6599,23.6883,43601.0
2020-12-23 13:20:00,24.99,25.09,24.99,25.08,326274.0,23.6978,23.7926,23.6978,23.7831,326274.0
2020-12-23 13:25:00,25.08,25.08,24.98,24.99,109300.0,23.7831,23.7831,23.6883,23.6978,109300.0
2020-12-23 13:30:00,24.99,25.01,24.98,25.01,76995.0,23.6978,23.7168,23.6883,23.7168,76995.0
2020-12-23 13:35:00,25.01,25.04,25.0,25.03,61041.0,23.7168,23.7452,23.7073,23.7357,61041.0
2020-12-23 13:40:00,25.03,25.07,25.02,25.05,67970.0,23.7357,23.7737,23.7262,23.7547,67970.0
2020-12-23 13:45:00,25.06,25.09,25.04,25.06,90890.0,23.7642,23.7926,23.7452,23.7642,90890.0
2020-12-23 13:50:00,25.06,25.06,25.02,25.02,41987.0,23.7642,23.7642,23.7262,23.7262,41987.0
2020-12-23 13:55:00,25.03,25.05,25.02,25.04,170380.0,23.7357,23.7547,23.7262,23.7452,170380.0
2020-12-23 14:00:00,25.04,25.06,25.0,25.0,99582.0,23.7452,23.7642,23.7073,23.7073,99582.0
2020-12-23 14:05:00,25.01,25.03,24.98,24.99,121306.0,23.7168,23.7357,23.6883,23.6978,121306.0
2020-12-23 14:10:00,24.98,25.0,24.95,24.98,96832.0,23.6883,23.7073,23.6599,23.6883,96832.0
2020-12-23 14:15:00,24.98,25.0,24.97,24.98,44914.0,23.6883,23.7073,23.6788,23.6883,44914.0
2020-12-23 14:20:00,24.99,25.0,24.97,25.0,58240.0,23.6978,23.7073,23.6788,23.7073,58240.0
2020-12-23 14:25:00,25.0,25.02,24.99,25.02,44502.0,23.7073,23.7262,23.6978,23.7262,44502.0
2020-12-23 14:30:00,25.02,25.05,25.0,25.05,71211.0,23.7262,23.7547,23.7073,23.7547,71211.0
2020-12-23 14:35:00,25.05,25.06,25.03,25.05,96961.0,23.7547,23.7642,23.7357,23.7547,96961.0
2020-12-23 14:40:00,25.05,25.05,25.0,25.01,81404.0,23.7547,23.7547,23.7073,23.7168,81404.0
2020-12-23 14:45:00,25.01,25.01,24.98,25.0,58171.0,23.7168,23.7168,23.6883,23.7073,58171.0
2020-12-23 14:50:00,25.0,25.01,24.96,24.98,59550.0,23.7073,23.7168,23.6693,23.6883,59550.0
2020-12-23 14:55:00,24.99,25.01,24.97,24.97,56183.0,23.6978,23.7168,23.6788,23.6788,56183.0
2020-12-23 15:00:00,24.97,24.99,24.96,24.98,43775.0,23.6788,23.6978,23.6693,23.6883,43775.0
2020-12-23 15:05:00,24.98,25.0,24.97,25.0,60535.0,23.6883,23.7073,23.6788,23.7073,60535.0
2020-12-23 15:10:00,25.0,25.01,24.98,24.98,54924.0,23.7073,23.7168,23.6883,23.6883,54924.0
2020-12-23 15:15:00,24.98,25.0,24.98,25.0,69512.0,23.6883,23.7073,23.6883,23.7073,69512.0
2020-12-23 15:20:00,24.99,25.0,24.95,24.95,75585.0,23.6978,23.7073,23.6599,23.6599,75585.0
2020-12-23 15:25:00,24.96,24.96,24.91,24.92,76309.0,23.6693,23.6693,23.6219,23.6314,76309.0
2020-12-23 15:30:00,24.92,24.96,24.89,24.96,86112.0,23.6314,23.6693,23.603,23.6693,86112.0
2020-12-23 15:35:00,24.96,24.99,24.95,24.98,68037.0,23.6693,23.6978,23.6599,23.6883,68037.0
2020-12-23 15:40:00,24.98,25.01,24.98,25.0,178197.0,23.6883,23.7168,23.6883,23.7073,178197.0
2020-12-23 15:45:00,25.0,25.01,24.97,24.98,182133.0,23.7073,23.7168,23.6788,23.6883,182133.0
2020-12-23 15:50:00,24.98,24.98,24.88,24.92,237239.0,23.6883,23.6883,23.5935,23.6314,237239.0
2020-12-23 15:55:00,24.92,24.94,24.84,24.85,487268.0,23.6314,23.6504,23.5555,23.565,487268.0
2020-12-24 09:30:00,24.8,24.82,24.62,24.73,224553.0,23.5176,23.5366,23.3469,23.4512,224553.0
2020-12-24 09:35:00,24.72,24.72,24.6,24.63,293529.0,23.4417,23.4417,23.328,23.3564,293529.0
2020-12-24 09:40:00,24.64,24.75,24.62,24.74,258684.0,23.3659,23.4702,23.3469,23.4607,258684.0
2020-12-24 09:45:00,24.73,24.78,24.69,24.76,156753.0,23.4512,23.4986,23.4133,23.4797,156753.0
2020-12-24 09:50:00,24.77,24.9,24.74,24.89,158799.0,23.4892,23.6124,23.4607,23.603,158799.0
2020-12-24 09:55:00,24.89,24.9,24.79,24.86,107912.0,23.603,23.6124,23.5081,23.5745,107912.0
2020-12-24 10:00:00,24.85,24.94,24.82,24.9,91953.0,23.565,23.6504,23.5366,23.6124,91953.0
2020-12-24 10:05:00,24.91,25.01,24.87,24.96,193998.0,23.6219,23.7168,23.584,23.6693,193998.0
2020-12-24 10:10:00,24.95,25.06,24.92,25.01,270762.0,23.6599,23.7642,23.6314,23.7168,270762.0
2020-12-24 10:15:00,25.0,25.01,24.96,24.99,131356.0,23.7073,23.7168,23.6693,23.6978,131356.0
2020-12-24 10:20:00,24.99,25.01,24.89,24.93,121820.0,23.6978,23.7168,23.603,23.6409,121820.0
2020-12-24 10:25:00,24.93,24.99,24.91,24.92,68540.0,23.6409,23.6978,23.6219,23.6314,68540.0
2020-12-24 10:30:00,24.91,24.97,24.89,24.94,110978.0,23.6219,23.6788,23.603,23.6504,110978.0
2020-12-24 10:35:00,24.94,24.96,24.92,24.93,128055.0,23.6504,23.6693,23.6314,23.6409,128055.0
2020-12-24 10:40:00,24.92,24.93,24.84,24.86,154994.0,23.6314,23.6409,23.5555,23.5745,154994.0
2020-12-24 10:45:00,24.86,24.89,24.82,24.89,61197.0,23.5745,23.603,23.5366,23.603,61197.0
2020-12-24 10:50:00,24.9,24.92,24.88,24.88,57475.0,23.6124,23.6314,23.5935,23.5935,57475.0
2020-12-24 10:55:00,24.88,24.89,24.82,24.83,53034.0,23.5935,23.603,23.5366,23.5461,53034.0
2020-12-24 11:00:00,24.84,24.87,24.82,24.87,54784.0,23.5555,23.584,23.5366,23.584,54784.0
2020-12-24 11:05:00,24.87,24.88,24.84,24.86,31908.0,23.584,23.5935,23.5555,23.5745,31908.0
2020-12-24 11:10:00,24.86,24.9,24.8,24.85,162069.0,23.5745,23.6124,23.5176,23.565,162069.0
2020-12-24 11:15:00,24.84,24.85,24.78,24.79,42126.0,23.5555,23.565,23.4986,23.5081,42126.0
2020-12-24 11:20:00,24.79,24.83,24.76,24.77,33440.0,23.5081,23.5461,23.4797,23.4892,33440.0
2020-12-24 11:25:00,24.77,24.77,24.67,24.67,158197.0,23.4892,23.4892,23.3943,23.3943,158197.0
2020-12-24 11:30:00,24.68,24.73,24.66,24.73,105244.0,23.4038,23.4512,23.3849,23.4512,105244.0
2020-12-24 11:35:00,24.73,24.73,24.68,24.69,31745.0,23.4512,23.4512,23.4038,23.4133,31745.0
2020-12-24 11:40:00,24.68,24.75,24.68,24.73,57406.0,23.4038,23.4702,23.4038,23.4512,57406.0
2020-12-24 11:45:00,24.73,24.75,24.72,24.74,37169.0,23.4512,23.4702,23.4417,23.4607,37169.0
2020-12-24 11:50:00,24.74,24.75,24.7,24.75,41677.0,23.4607,23.4702,23.4228,23.4702,41677.0
2020-12-24 11:55:00,24.75,24.79,24.74,24.78,51138.0,23.4702,23.5081,23.4607,23.4986,51138.0
2020-12-24 12:00:00,24.77,24.78,24.72,24.73,39546.0,23.4892,23.4986,23.4417,23.4512,39546.0
2020-12-24 12:05:00,24.73,24.74,24.71,24.73,32512.0,23.4512,23.4607,23.4323,23.4512,32512.0
2020-12-24 12:10:00,24.73,24.76,24.72,24.74,43821.0,23.4512,23.4797,23.4417,23.4607,43821.0
2020-12-24 12:15:00,24.74,24.76,24.72,24.73,25515.0,23.4607,23.4797,23.4417,23.4512,25515.0
2020-12-24 12:20:00,24.73,24.75,24.71,24.72,40932.0,23.4512,23.4702,23.4323,23.4417,40932.0
2020-12-24 12:25:00,24.72,24.75,24.71,24.72,45027.0,23.4417,23.4702,23.4323,23.4417,45027.0
2020-12-24 12:30:00,24.72,24.8,24.72,24.79,40613.0,23.4417,23.5176,23.4417,23.5081,40613.0
2020-12-24 12:35:00,24.8,24.8,24.77,24.78,70587.0,23.5176,23.5176,23.4892,23.4986,70587.0
2020-12-24 12:40:00,24.78,24.78,24.74,24.75,95804.0,23.4986,23.4986,23.4607,23.4702,95804.0
2020-12-24 12:45:00,24.74,24.78,24.74,24.78,39960.0,23.4607,23.4986,23.4607,23.4986,39960.0
2020-12-24 12:50:00,24.78,24.8,24.76,24.78,80449.0,23.4986,23.5176,23.4797,23.4986,80449.0
2020-12-24 12:55:00,24.78,24.8,24.76,24.79,272932.0,23.4986,23.5176,23.4797,23.5081,272932.0
2020-12-28 09:30:00,25.15,25.39,25.06,25.12,623876.0,23.8495,24.0771,23.7642,23.8211,623876.0
2020-12-28 09:35:00,25.13,25.16,25.05,25.07,161143.0,23.8305,23.859,23.7547,23.7737,161143.0
2020-12-28 09:40:00,25.06,25.19,25.06,25.11,130517.0,23.7642,23.8874,23.7642,23.8116,130517.0
2020-12-28 09:45:00,25.11,25.31,25.1,25.28,194244.0,23.8116,24.0012,23.8021,23.9728,194244.0
2020-12-28 09:50:00,25.28,25.35,25.2,25.22,240545.0,23.9728,24.0392,23.8969,23.9159,240545.0
2020-12-28 09:55:00,25.22,25.23,25.08,25.09,266693.0,23.9159,23.9254,23.7831,23.7926,266693.0
2020-12-28 10:00:00,25.09,25.11,24.98,24.98,358808.0,23.7926,23.8116,23.6883,23.6883,358808.0
2020-12-28 10:05:00,24.99,25.01,24.9,24.98,247279.0,23.6978,23.7168,23.6124,23.6883,247279.0
2020-12-28 10:10:00,24.99,25.06,24.97,24.98,152589.0,23.6978,23.7642,23.6788,23.6883,152589.0
2020-12-28 10:15:00,24.98,24.99,24.75,24.76,166800.0,23.6883,23.6978,23.4702,23.4797,166800.0
2020-12-28 10:20:00,24.76,24.83,24.72,24.83,241636.0,23.4797,23.5461,23.4417,23.5461,241636.0
2020-12-28 10:25:00,24.83,24.85,24.75,24.8,109541.0,23.5461,23.565,23.4702,23.5176,109541.0
2020-12-28 10:30:00,24.8,24.82,24.74,24.75,148108.0,23.5176,23.5366,23.4607,23.4702,148108.0
2020-12-28 10:35:00,24.76,24.78,24.67,24.68,130538.0,23.4797,23.4986,23.3943,23.4038,130538.0
2020-12-28 10:40:00,24.69,24.73,24.65,24.71,87183.0,23.4133,23.4512,23.3754,23.4323,87183.0
2020-12-28 10:45:00,24.71,24.74,24.61,24.65,165504.0,23.4323,23.4607,23.3374,23.3754,165504.0
2020-12-28 10:50:00,24.65,24.7,24.64,24.69,70204.0,23.3754,23.4228,23.3659,23.4133,70204.0
2020-12-28 10:55:00,24.69,24.7,24.65,24.69,108227.0,23.4133,23.4228,23.3754,23.4133,108227.0
2020-12-28 11:00:00,24.7,24.7,24.66,24.69,61650.0,23.4228,23.4228,23.3849,23.4133,61650.0
2020-12-28 11:05:00,24.68,24.78,24.67,24.78,49291.0,23.4038,23.4986,23.3943,23.4986,49291.0
2020-12-28 11:10:00,24.77,24.81,24.75,24.8,64268.0,23.4892,23.5271,23.4702,23.5176,64268.0
2020-12-28 11:15:00,24.8,24.8,24.65,24.68,160652.0,23.5176,23.5176,23.3754,23.4038,160652.0
2020-12-28 11:20:00,24.67,24.75,24.67,24.74,54586.0,23.3943,23.4702,23.3943,23.4607,54586.0
2020-12-28 11:25:00,24.74,24.78,24.74,24.76,50987.0,23.4607,23.4986,23.4607,23.4797,50987.0
2020-12-28 11:30:00,24.76,24.78,24.72,24.72,55403.0,23.4797,23.4986,23.4417,23.4417,55403.0
2020-12-28 11:35:00,24.72,24.73,24.7,24.71,69537.0,23.4417,23.4512,23.4228,23.4323,69537.0
2020-12-28 11:40:00,24.7,24.75,24.68,24.72,95524.0,23.4228,23.4702,23.4038,23.4417,95524.0
2020-12-28 11:45:00,24.73,24.73,24.62,24.64,184255.0,23.4512,23.4512,23.3469,23.3659,184255.0
2020-12-28 11:50:00,24.64,24.64,24.6,24.64,108324.0,23.3659,23.3659,23.328,23.3659,108324.0
2020-12-28 11:55:00,24.64,24.66,24.58,24.59,87342.0,23.3659,23.3849,23.309,23.3185,87342.0
2020-12-28 12:00:00,24.59,24.66,24.58,24.62,62112.0,23.3185,23.3849,23.309,23.3469,62112.0
2020-12-28 12:05:00,24.62,24.64,24.55,24.55,93177.0,23.3469,23.3659,23.2805,23.2805,93177.0
2020-12-28 12:10:00,24.55,24.55,24.52,24.55,123824.0,23.2805,23.2805,23.2521,23.2805,123824.0
2020-12-28 12:15:00,24.55,24.61,24.54,24.58,129258.0,23.2805,23.3374,23.2711,23.309,129258.0
2020-12-28 12:20:00,24.58,24.64,24.56,24.63,65328.0,23.309,23.3659,23.29,23.3564,65328.0
2020-12-28 12:25:00,24.63,24.65,24.62,24.64,33712.0,23.3564,23.3754,23.3469,23.3659,33712.0
2020-12-28 12:30:00,24.64,24.66,24.61,24.64,79106.0,23.3659,23.3849,23.3374,23.3659,79106.0
2020-12-28 12:35:00,24.64,24.67,24.63,24.67,28419.0,23.3659,23.3943,23.3564,23.3943,28419.0
2020-12-28 12:40:00,24.66,24.66,24.63,24.65,51948.0,23.3849,23.3849,23.3564,23.3754,51948.0
2020-12-28 12:45:00,24.65,24.69,24.64,24.68,38932.0,23.3754,23.4133,23.3659,23.4038,38932.0
2020-12-28 12:50:00,24.67,24.67,24.64,24.66,53252.0,23.3943,23.3943,23.3659,23.3849,53252.0
2020-12-28 12:55:00,24.66,24.67,24.62,24.64,36826.0,23.3849,23.3943,23.3469,23.3659,36826.0
2020-12-28 13:00:00,24.65,24.66,24.63,24.64,33831.0,23.3754,23.3849,23.3564,23.3659,33831.0
2020-12-28 13:05:00,24.65,24.69,24.62,24.65,118026.0,23.3754,23.4133,23.3469,23.3754,118026.0
2020-12-28 13:10:00,24.65,24.68,24.63,24.64,72258.0,23.3754,23.4038,23.3564,23.3659,72258.0
2020-12-28 13:15:00,24.64,24.66,24.64,24.64,29486.0,23.3659,23.3849,23.3659,23.3659,29486.0
2020-12-28 13:20:00,24.64,24.67,24.64,24.67,48860.0,23.3659,23.3943,23.3659,23.3943,48860.0
2020-12-28 13:25:00,24.67,24.68,24.64,24.65,51437.0,23.3943,23.4038,23.3659,23.3754,51437.0
2020-12-28 13:30:00,24.65,24.66,24.61,24.61,41348.0,23.3754,23.3849,23.3374,23.3374,41348.0
2020-12-28 13:35:00,24.62,24.66,24.6,24.65,81951.0,23.3469,23.3849,23.328,23.3754,81951.0
2020-12-28 13:40:00,24.65,24.65,24.59,24.6,56256.0,23.3754,23.3754,23.3185,23.328,56256.0
2020-12-28 13:45:00,24.6,24.6,24.56,24.57,38449.0,23.328,23.328,23.29,23.2995,38449.0
2020-12-28 13:50:00,24.56,24.58,24.55,24.55,83282.0,23.29,23.309,23.2805,23.2805,83282.0
2020-12-28 13:55:00,24.55,24.56,24.51,24.53,98208.0,23.2805,23.29,23.2426,23.2616,98208.0
2020-12-28 14:00:00,24.53,24.56,24.53,24.55,64595.0,23.2616,23.29,23.2616,23.2805,64595.0
2020-12-28 14:05:00,24.55,24.56,24.54,24.55,43122.0,23.2805,23.29,23.2711,23.2805,43122.0
2020-12-28 14:10:00,24.55,24.63,24.55,24.63,87273.0,23.2805,23.3564,23.2805,23.3564,87273.0
2020-12-28 14:15:00,24.63,24.63,24.61,24.63,38719.0,23.3564,23.3564,23.3374,23.3564,38719.0
2020-12-28 14:20:00,24.63,24.68,24.61,24.67,107721.0,23.3564,23.4038,23.3374,23.3943,107721.0
2020-12-28 14:25:00,24.67,24.67,24.62,24.64,151979.0,23.3943,23.3943,23.3469,23.3659,151979.0
2020-12-28 14:30:00,24.64,24.69,24.64,24.67,92481.0,23.3659,23.4133,23.3659,23.3943,92481.0
2020-12-28 14:35:00,24.68,24.68,24.65,24.67,102340.0,23.4038,23.4038,23.3754,23.3943,102340.0
2020-12-28 14:40:00,24.66,24.71,24.65,24.68,106330.0,23.3849,23.4323,23.3754,23.4038,106330.0
2020-12-28 14:45:00,24.69,24.72,24.68,24.69,80790.0,23.4133,23.4417,23.4038,23.4133,80790.0
2020-12-28 14:50:00,24.7,24.71,24.68,24.7,54065.0,23.4228,23.4323,23.4038,23.4228,54065.0
2020-12-28 14:55:00,24.7,24.72,24.69,24.71,48236.0,23.4228,23.4417,23.4133,23.4323,48236.0
2020-12-28 15:00:00,24.71,24.72,24.69,24.69,54824.0,23.4323,23.4417,23.4133,23.4133,54824.0
2020-12-28 15:05:00,24.69,24.72,24.68,24.69,63253.0,23.4133,23.4417,23.4038,23.4133,63253.0
2020-12-28 15:10:00,24.69,24.7,24.67,24.69,57869.0,23.4133,23.4228,23.3943,23.4133,57869.0
2020-12-28 15:15:00,24.69,24.72,24.68,24.7,52196.0,23.4133,23.4417,23.4038,23.4228,52196.0
2020-12-28 15:20:00,24.7,24.72,24.69,24.71,69402.0,23.4228,23.4417,23.4133,23.4323,69402.0
2020-12-28 15:25:00,24.71,24.71,24.67,24.68,113516.0,23.4323,23.4323,23.3943,23.4038,113516.0
2020-12-28 15:30:00,24.68,24.71,24.66,24.67,158047.0,23.4038,23.4323,23.3849,23.3943,158047.0
2020-12-28 15:35:00,24.66,24.7,24.66,24.67,177264.0,23.3849,23.4228,23.3849,23.3943,177264.0
2020-12-28 15:40:00,24.67,24.7,24.66,24.66,120595.0,23.3943,23.4228,23.3849,23.3849,120595.0
2020-12-28 15:45:00,24.66,24.68,24.63,24.64,137554.0,23.3849,23.4038,23.3564,23.3659,137554.0
2020-12-28 15:50:00,24.65,24.66,24.61,24.63,162483.0,23.3754,23.3849,23.3374,23.3564,162483.0
2020-12-28 15:55:00,24.62,24.67,24.6,24.63,455160.0,23.3469,23.3943,23.328,23.3564,455160.0
2020-12-29 09:30:00,24.75,24.9,24.58,24.58,294883.0,23.4702,23.6124,23.309,23.309,294883.0
2020-12-29 09:35:00,24.6,24.62,24.46,24.48,195169.0,23.328,23.3469,23.1952,23.2142,195169.0
2020-12-29 09:40:00,24.49,24.55,24.41,24.43,165115.0,23.2236,23.2805,23.1478,23.1667,165115.0
2020-12-29 09:45:00,24.44,24.58,24.44,24.56,116397.0,23.1762,23.309,23.1762,23.29,116397.0
2020-12-29 09:50:00,24.57,24.59,24.53,24.57,119772.0,23.2995,23.3185,23.2616,23.2995,119772.0
2020-12-29 09:55:00,24.58,24.58,24.42,24.51,158508.0,23.309,23.309,23.1573,23.2426,158508.0
2020-12-29 10:00:00,24.51,24.6,24.47,24.58,159432.0,23.2426,23.328,23.2047,23.309,159432.0
2020-12-29 10:05:00,24.59,24.65,24.55,24.61,185450.0,23.3185,23.3754,23.2805,23.3374,185450.0
2020-12-29 10:10:00,24.61,24.61,24.31,24.31,234382.0,23.3374,23.3374,23.0529,23.0529,234382.0
2020-12-29 10:15:00,24.32,24.48,24.31,24.46,315659.0,23.0624,23.2142,23.0529,23.1952,315659.0
2020-12-29 10:20:00,24.46,24.69,24.46,24.66,339858.0,23.1952,23.4133,23.1952,23.3849,339858.0
2020-12-29 10:25:00,24.66,24.67,24.6,24.61,142722.0,23.3849,23.3943,23.328,23.3374,142722.0
2020-12-29 10:30:00,24.61,24.69,24.61,24.68,171092.0,23.3374,23.4133,23.3374,23.4038,171092.0
2020-12-29 10:35:00,24.69,24.75,24.66,24.66,202250.0,23.4133,23.4702,23.3849,23.3849,202250.0
2020-12-29 10:40:00,24.66,24.76,24.65,24.73,90309.0,23.3849,23.4797,23.3754,23.4512,90309.0
2020-12-29 10:45:00,24.74,24.8,24.71,24.77,78373.0,23.4607,23.5176,23.4323,23.4892,78373.0
2020-12-29 10:50:00,24.77,24.81,24.72,24.73,91719.0,23.4892,23.5271,23.4417,23.4512,91719.0
2020-12-29 10:55:00,24.74,24.8,24.73,24.77,194649.0,23.4607,23.5176,23.4512,23.4892,194649.0
2020-12-29 11:00:00,24.77,24.85,24.77,24.82,74610.0,23.4892,23.565,23.4892,23.5366,74610.0
2020-12-29 11:05:00,24.8,24.85,24.79,24.84,48669.0,23.5176,23.565,23.5081,23.5555,48669.0
2020-12-29 11:10:00,24.84,24.88,24.83,24.87,83373.0,23.5555,23.5935,23.5461,23.584,83373.0
2020-12-29 11:15:00,24.87,24.88,24.76,24.79,90211.0,23.584,23.5935,23.4797,23.5081,90211.0
2020-12-29 11:20:00,24.78,24.82,24.77,24.78,41173.0,23.4986,23.5366,23.4892,23.4986,41173.0
2020-12-29 11:25:00,24.79,24.8,24.77,24.8,34927.0,23.5081,23.5176,23.4892,23.5176,34927.0
2020-12-29 11:30:00,24.8,24.84,24.78,24.82,84338.0,23.5176,23.5555,23.4986,23.5366,84338.0
2020-12-29 11:35:00,24.82,24.93,24.81,24.91,161063.0,23.5366,23.6409,23.5271,23.6219,161063.0
2020-12-29 11:40:00,24.91,24.97,24.9,24.93,157429.0,23.6219,23.6788,23.6124,23.6409,157429.0
2020-12-29 11:45:00,24.93,24.97,24.92,24.96,78186.0,23.6409,23.6788,23.6314,23.6693,78186.0
2020-12-29 11:50:00,24.96,24.98,24.9,24.93,70708.0,23.6693,23.6883,23.6124,23.6409,70708.0
2020-12-29 11:55:00,24.93,24.95,24.88,24.92,81091.0,23.6409,23.6599,23.5935,23.6314,81091.0
2020-12-29 12:00:00,24.92,24.94,24.89,24.92,48296.0,23.6314,23.6504,23.603,23.6314,48296.0
2020-12-29 12:05:00,24.92,24.95,24.9,24.93,39023.0,23.6314,23.6599,23.6124,23.6409,39023.0
2020-12-29 12:10:00,24.93,24.93,24.79,24.82,92611.0,23.6409,23.6409,23.5081,23.5366,92611.0
2020-12-29 12:15:00,24.83,24.86,24.76,24.76,120203.0,23.5461,23.5745,23.4797,23.4797,120203.0
2020-12-29 12:20:00,24.76,24.81,24.71,24.75,146908.0,23.4797,23.5271,23.4323,23.4702,146908.0
2020-12-29 12:25:00,24.76,24.77,24.7,24.7,93942.0,23.4797,23.4892,23.4228,23.4228,93942.0
2020-12-29 12:30:00,24.7,24.74,24.66,24.67,99533.0,23.4228,23.4607,23.3849,23.3943,99533.0
2020-12-29 12:35:00,24.67,24.68,24.63,24.63,109579.0,23.3943,23.4038,23.3564,23.3564,109579.0
2020-12-29 12:40:00,24.64,24.68,24.63,24.67,53220.0,23.3659,23.4038,23.3564,23.3943,53220.0
2020-12-29 12:45:00,24.67,24.67,24.56,24.58,59185.0,23.3943,23.3943,23.29,23.309,59185.0
2020-12-29 12:50:00,24.57,24.59,24.54,24.58,92902.0,23.2995,23.3185,23.2711,23.309,92902.0
2020-12-29 12:55:00,24.57,24.61,24.54,24.61,74006.0,23.2995,23.3374,23.2711,23.3374,74006.0
2020-12-29 13:00:00,24.6,24.61,24.52,24.52,65909.0,23.328,23.3374,23.2521,23.2521,65909.0
2020-12-29 13:05:00,24.53,24.55,24.5,24.53,73273.0,23.2616,23.2805,23.2331,23.2616,73273.0
2020-12-29 13:10:00,24.53,24.54,24.51,24.53,42699.0,23.2616,23.2711,23.2426,23.2616,42699.0
2020-12-29 13:15:00,24.53,24.57,24.53,24.57,54518.0,23.2616,23.2995,23.2616,23.2995,54518.0
2020-12-29 13:20:00,24.57,24.57,24.49,24.51,106781.0,23.2995,23.2995,23.2236,23.2426,106781.0
2020-12-29 13:25:00,24.5,24.55,24.49,24.54,83280.0,23.2331,23.2805,23.2236,23.2711,83280.0
2020-12-29 13:30:00,24.54,24.55,24.51,24.52,59531.0,23.2711,23.2805,23.2426,23.2521,59531.0
2020-12-29 13:35:00,24.53,24.54,24.49,24.52,63617.0,23.2616,23.2711,23.2236,23.2521,63617.0
2020-12-29 13:40:00,24.52,24.52,24.49,24.52,54545.0,23.2521,23.2521,23.2236,23.2521,54545.0
2020-12-29 13:45:00,24.52,24.55,24.5,24.54,50409.0,23.2521,23.2805,23.2331,23.2711,50409.0
2020-12-29 13:50:00,24.55,24.55,24.52,24.55,61302.0,23.2805,23.2805,23.2521,23.2805,61302.0
2020-12-29 13:55:00,24.54,24.58,24.54,24.55,56791.0,23.2711,23.309,23.2711,23.2805,56791.0
2020-12-29 14:00:00,24.55,24.56,24.5,24.54,53423.0,23.2805,23.29,23.2331,23.2711,53423.0
2020-12-29 14:05:00,24.55,24.61,24.55,24.57,110873.0,23.2805,23.3374,23.2805,23.2995,110873.0
2020-12-29 14:10:00,24.57,24.6,24.56,24.57,46175.0,23.2995,23.328,23.29,23.2995,46175.0
2020-12-29 14:15:00,24.57,24.58,24.54,24.56,84454.0,23.2995,23.309,23.2711,23.29,84454.0
2020-12-29 14:20:00,24.56,24.6,24.56,24.59,51380.0,23.29,23.328,23.29,23.3185,51380.0
2020-12-29 14:25:00,24.58,24.63,24.58,24.58,70343.0,23.309,23.3564,23.309,23.309,70343.0
2020-12-29 14:30:00,24.58,24.61,24.57,24.6,44155.0,23.309,23.3374,23.2995,23.328,44155.0
2020-12-29 14:35:00,24.6,24.6,24.55,24.56,68166.0,23.328,23.328,23.2805,23.29,68166.0
2020-12-29 14:40:00,24.56,24.57,24.5,24.56,97187.0,23.29,23.2995,23.2331,23.29,97187.0
2020-12-29 14:45:00,24.56,24.58,24.55,24.58,47683.0,23.29,23.309,23.2805,23.309,47683.0
2020-12-29 14:50:00,24.58,24.62,24.57,24.62,67605.0,23.309,23.3469,23.2995,23.3469,67605.0
2020-12-29 14:55:00,24.62,24.64,24.6,24.62,49577.0,23.3469,23.3659,23.328,23.3469,49577.0
2020-12-29 15:00:00,24.63,24.68,24.63,24.66,124169.0,23.3564,23.4038,23.3564,23.3849,124169.0
2020-12-29 15:05:00,24.66,24.68,24.63,24.66,60493.0,23.3849,23.4038,23.3564,23.3849,60493.0
2020-12-29 15:10:00,24.67,24.73,24.66,24.71,146833.0,23.3943,23.4512,23.3849,23.4323,146833.0
2020-12-29 15:15:00,24.7,24.75,24.68,24.75,114842.0,23.4228,23.4702,23.4038,23.4702,114842.0
2020-12-29 15:20:00,24.75,24.77,24.73,24.76,92367.0,23.4702,23.4892,23.4512,23.4797,92367.0
2020-12-29 15:25:00,24.77,24.8,24.74,24.78,107841.0,23.4892,23.5176,23.4607,23.4986,107841.0
2020-12-29 15:30:00,24.79,24.79,24.74,24.76,68378.0,23.5081,23.5081,23.4607,23.4797,68378.0
2020-12-29 15:35:00,24.76,24.79,24.75,24.79,70064.0,23.4797,23.5081,23.4702,23.5081,70064.0
2020-12-29 15:40:00,24.78,24.79,24.74,24.78,125260.0,23.4986,23.5081,23.4607,23.4986,125260.0
2020-12-29 15:45:00,24.77,24.79,24.75,24.76,109193.0,23.4892,23.5081,23.4702,23.4797,109193.0
2020-12-29 15:50:00,24.75,24.79,24.73,24.75,242116.0,23.4702,23.5081,23.4512,23.4702,242116.0
2020-12-29 15:55:00,24.75,24.75,24.71,24.74,295909.0,23.4702,23.4702,23.4323,23.4607,295909.0
2020-12-30 09:30:00,24.82,25.05,24.81,25.02,359598.0,23.5366,23.7547,23.5271,23.7262,359598.0
2020-12-30 09:35:00,25.02,25.57,25.01,25.56,1255327.0,23.7262,24.2478,23.7168,24.2383,1255327.0
2020-12-30 09:40:00,25.56,25.87,25.51,25.83,2152953.0,24.2383,24.5323,24.1909,24.4944,2152953.0
2020-12-30 09:45:00,25.82,26.09,25.78,26.01,1036369.0,24.4849,24.7409,24.4469,24.665,1036369.0
2020-12-30 09:50:00,26.01,26.26,25.97,26.21,782079.0,24.665,24.9021,24.6271,24.8547,782079.0
2020-12-30 09:55:00,26.2,26.4,26.19,26.36,842656.0,24.8452,25.0349,24.8357,24.9969,842656.0
2020-12-30 10:00:00,26.37,26.59,26.31,26.55,908363.0,25.0064,25.2151,24.9495,25.1771,908363.0
2020-12-30 10:05:00,26.55,26.8,26.51,26.73,816273.0,25.1771,25.4142,25.1392,25.3478,816273.0
2020-12-30 10:10:00,26.73,26.77,26.47,26.49,1222266.0,25.3478,25.3857,25.1013,25.1202,1222266.0
2020-12-30 10:15:00,26.49,26.55,26.26,26.28,910396.0,25.1202,25.1771,24.9021,24.9211,910396.0
2020-12-30 10:20:00,26.28,26.38,26.21,26.37,653892.0,24.9211,25.0159,24.8547,25.0064,653892.0
2020-12-30 10:25:00,26.37,26.38,26.14,26.25,632129.0,25.0064,25.0159,24.7883,24.8926,632129.0
2020-12-30 10:30:00,26.25,26.59,26.24,26.57,815202.0,24.8926,25.2151,24.8832,25.1961,815202.0
2020-12-30 10:35:00,26.58,26.58,26.44,26.53,377132.0,25.2056,25.2056,25.0728,25.1582,377132.0
2020-12-30 10:40:00,26.52,26.68,26.51,26.68,454720.0,25.1487,25.3004,25.1392,25.3004,454720.0
2020-12-30 10:45:00,26.67,26.72,26.61,26.69,349275.0,25.2909,25.3383,25.234,25.3099,349275.0
2020-12-30 10:50:00,26.71,26.75,26.62,26.62,303630.0,25.3288,25.3668,25.2435,25.2435,303630.0
2020-12-30 10:55:00,26.62,26.7,26.61,26.66,222094.0,25.2435,25.3194,25.234,25.2814,222094.0
2020-12-30 11:00:00,26.66,26.7,26.59,26.63,256019.0,25.2814,25.3194,25.2151,25.253,256019.0
2020-12-30 11:05:00,26.63,26.68,26.6,26.68,199191.0,25.253,25.3004,25.2245,25.3004,199191.0
2020-12-30 11:10:00,26.67,26.75,26.65,26.71,271989.0,25.2909,25.3668,25.272,25.3288,271989.0
2020-12-30 11:15:00,26.71,26.75,26.67,26.67,203181.0,25.3288,25.3668,25.2909,25.2909,203181.0
2020-12-30 11:20:00,26.68,26.68,26.56,26.6,337736.0,25.3004,25.3004,25.1866,25.2245,337736.0
2020-12-30 11:25:00,26.59,26.62,26.56,26.6,159007.0,25.2151,25.2435,25.1866,25.2245,159007.0
2020-12-30 11:30:00,26.6,26.64,26.58,26.62,87664.0,25.2245,25.2625,25.2056,25.2435,87664.0
2020-12-30 11:35:00,26.62,26.7,26.61,26.68,168860.0,25.2435,25.3194,25.234,25.3004,168860.0
2020-12-30 11:40:00,26.68,26.77,26.67,26.77,279224.0,25.3004,25.3857,25.2909,25.3857,279224.0
2020-12-30 11:45:00,26.77,26.83,26.72,26.76,462626.0,25.3857,25.4426,25.3383,25.3763,462626.0
2020-12-30 11:50:00,26.76,26.77,26.71,26.75,131750.0,25.3763,25.3857,25.3288,25.3668,131750.0
2020-12-30 11:55:00,26.76,26.81,26.74,26.76,202321.0,25.3763,25.4237,25.3573,25.3763,202321.0
2020-12-30 12:00:00,26.75,26.77,26.64,26.64,241619.0,25.3668,25.3857,25.2625,25.2625,241619.0
2020-12-30 12:05:00,26.65,26.7,26.58,26.58,172503.0,25.272,25.3194,25.2056,25.2056,172503.0
2020-12-30 12:10:00,26.59,26.59,26.51,26.52,175949.0,25.2151,25.2151,25.1392,25.1487,175949.0
2020-12-30 12:15:00,26.52,26.56,26.5,26.52,180923.0,25.1487,25.1866,25.1297,25.1487,180923.0
2020-12-30 12:20:00,26.51,26.52,26.45,26.45,116504.0,25.1392,25.1487,25.0823,25.0823,116504.0
2020-12-30 12:25:00,26.45,26.53,26.45,26.46,138670.0,25.0823,25.1582,25.0823,25.0918,138670.0
2020-12-30 12:30:00,26.46,26.49,26.4,26.4,189631.0,25.0918,25.1202,25.0349,25.0349,189631.0
2020-12-30 12:35:00,26.41,26.46,26.39,26.41,288084.0,25.0444,25.0918,25.0254,25.0444,288084.0
2020-12-30 12:40:00,26.42,26.61,26.39,26.55,1903499.0,25.0538,25.234,25.0254,25.1771,1903499.0
2020-12-30 12:45:00,26.55,26.58,26.46,26.51,696461.0,25.1771,25.2056,25.0918,25.1392,696461.0
2020-12-30 12:50:00,26.5,26.54,26.42,26.45,357243.0,25.1297,25.1676,25.0538,25.0823,357243.0
2020-12-30 12:55:00,26.45,26.57,26.45,26.54,244626.0,25.0823,25.1961,25.0823,25.1676,244626.0
2020-12-30 13:00:00,26.54,26.56,26.47,26.47,146822.0,25.1676,25.1866,25.1013,25.1013,146822.0
2020-12-30 13:05:00,26.48,26.51,26.43,26.44,163155.0,25.1107,25.1392,25.0633,25.0728,163155.0
2020-12-30 13:10:00,26.43,26.59,26.43,26.58,259480.0,25.0633,25.2151,25.0633,25.2056,259480.0
2020-12-30 13:15:00,26.58,26.61,26.47,26.5,194652.0,25.2056,25.234,25.1013,25.1297,194652.0
2020-12-30 13:20:00,26.51,26.61,26.5,26.59,154157.0,25.1392,25.234,25.1297,25.2151,154157.0
2020-12-30 13:25:00,26.59,26.62,26.55,26.56,117999.0,25.2151,25.2435,25.1771,25.1866,117999.0
2020-12-30 13:30:00,26.56,26.62,26.55,26.6,105017.0,25.1866,25.2435,25.1771,25.2245,105017.0
2020-12-30 13:35:00,26.6,26.67,26.58,26.62,111245.0,25.2245,25.2909,25.2056,25.2435,111245.0
2020-12-30 13:40:00,26.62,26.64,26.56,26.61,119626.0,25.2435,25.2625,25.1866,25.234,119626.0
2020-12-30 13:45:00,26.6,26.64,26.6,26.61,114487.0,25.2245,25.2625,25.2245,25.234,114487.0
2020-12-30 13:50:00,26.61,26.63,26.51,26.51,145561.0,25.234,25.253,25.1392,25.1392,145561.0
2020-12-30 13:55:00,26.51,26.54,26.48,26.49,144692.0,25.1392,25.1676,25.1107,25.1202,144692.0
2020-12-30 14:00:00,26.49,26.52,26.47,26.49,92107.0,25.1202,25.1487,25.1013,25.1202,92107.0
2020-12-30 14:05:00,26.49,26.5,26.42,26.44,150664.0,25.1202,25.1297,25.0538,25.0728,150664.0
2020-12-30 14:10:00,26.44,26.47,26.42,26.46,113069.0,25.0728,25.1013,25.0538,25.0918,113069.0
2020-12-30 14:15:00,26.45,26.5,26.43,26.48,132193.0,25.0823,25.1297,25.0633,25.1107,132193.0
2020-12-30 14:20:00,26.48,26.57,26.48,26.56,185698.0,25.1107,25.1961,25.1107,25.1866,185698.0
2020-12-30 14:25:00,26.56,26.57,26.52,26.57,97565.0,25.1866,25.1961,25.1487,25.1961,97565.0
2020-12-30 14:30:00,26.57,26.59,26.56,26.57,91518.0,25.1961,25.2151,25.1866,25.1961,91518.0
2020-12-30 14:35:00,26.57,26.59,26.55,26.57,72486.0,25.1961,25.2151,25.1771,25.1961,72486.0
2020-12-30 14:40:00,26.57,26.61,26.49,26.52,221171.0,25.1961,25.234,25.1202,25.1487,221171.0
2020-12-30 14:45:00,26.52,26.54,26.46,26.52,76374.0,25.1487,25.1676,25.0918,25.1487,76374.0
2020-12-30 14:50:00,26.52,26.57,26.47,26.48,183718.0,25.1487,25.1961,25.1013,25.1107,183718.0
2020-12-30 14:55:00,26.48,26.49,26.45,26.48,64585.0,25.1107,25.1202,25.0823,25.1107,64585.0
2020-12-30 15:00:00,26.48,26.5,26.45,26.48,113347.0,25.1107,25.1297,25.0823,25.1107,113347.0
2020-12-30 15:05:00,26.49,26.51,26.47,26.49,97672.0,25.1202,25.1392,25.1013,25.1202,97672.0
2020-12-30 15:10:00,26.49,26.52,26.48,26.52,167244.0,25.1202,25.1487,25.1107,25.1487,167244.0
2020-12-30 15:15:00,26.52,26.52,26.44,26.45,118436.0,25.1487,25.1487,25.0728,25.0823,118436.0
2020-12-30 15:20:00,26.45,26.51,26.44,26.51,109433.0,25.0823,25.1392,25.0728,25.1392,109433.0
2020-12-30 15:25:00,26.51,26.53,26.48,26.5,147089.0,25.1392,25.1582,25.1107,25.1297,147089.0
2020-12-30 15:30:00,26.5,26.52,26.49,26.52,206193.0,25.1297,25.1487,25.1202,25.1487,206193.0
2020-12-30 15:35:00,26.52,26.54,26.51,26.53,249988.0,25.1487,25.1676,25.1392,25.1582,249988.0
2020-12-30 15:40:00,26.53,26.53,26.48,26.49,182008.0,25.1582,25.1582,25.1107,25.1202,182008.0
2020-12-30 15:45:00,26.49,26.51,26.47,26.5,280998.0,25.1202,25.1392,25.1013,25.1297,280998.0
2020-12-30 15:50:00,26.49,26.56,26.48,26.55,949617.0,25.1202,25.1866,25.1107,25.1771,949617.0
2020-12-30 15:55:00,26.55,26.57,26.5,26.54,1404373.0,25.1771,25.1961,25.1297,25.1676,1404373.0
2020-12-31 09:30:00,26.55,26.62,26.01,26.04,874232.0,25.1771,25.2435,24.665,24.6935,874232.0
2020-12-31 09:35:00,26.05,26.15,25.93,26.09,602532.0,24.703,24.7978,24.5892,24.7409,602532.0
2020-12-31 09:40:00,26.08,26.13,26.01,26.12,347815.0,24.7314,24.7788,24.665,24.7694,347815.0
2020-12-31 09:45:00,26.1,26.21,26.06,26.07,471867.0,24.7504,24.8547,24.7125,24.7219,471867.0
2020-12-31 09:50:00,26.07,26.1,25.86,25.87,524774.0,24.7219,24.7504,24.5228,24.5323,524774.0
2020-12-31 09:55:00,25.88,25.98,25.84,25.92,295719.0,24.5418,24.6366,24.5038,24.5797,295719.0
2020-12-31 10:00:00,25.93,26.1,25.91,26.05,283102.0,24.5892,24.7504,24.5702,24.703,283102.0
2020-12-31 10:05:00,26.05,26.08,26.01,26.02,132899.0,24.703,24.7314,24.665,24.6745,132899.0
2020-12-31 10:10:00,26.03,26.1,26.01,26.08,160569.0,24.684,24.7504,24.665,24.7314,160569.0
2020-12-31 10:15:00,26.08,26.14,26.03,26.05,118609.0,24.7314,24.7883,24.684,24.703,118609.0
2020-12-31 10:20:00,26.05,26.18,26.05,26.11,186016.0,24.703,24.8263,24.703,24.7599,186016.0
2020-12-31 10:25:00,26.11,26.18,26.07,26.16,110471.0,24.7599,24.8263,24.7219,24.8073,110471.0
2020-12-31 10:30:00,26.16,26.21,26.15,26.19,168534.0,24.8073,24.8547,24.7978,24.8357,168534.0
2020-12-31 10:35:00,26.2,26.22,26.17,26.21,234651.0,24.8452,24.8642,24.8168,24.8547,234651.0
2020-12-31 10:40:00,26.21,26.24,26.15,26.16,100997.0,24.8547,24.8832,24.7978,24.8073,100997.0
2020-12-31 10:45:00,26.17,26.21,26.16,26.17,98947.0,24.8168,24.8547,24.8073,24.8168,98947.0
2020-12-31 10:50:00,26.16,26.2,26.14,26.2,125152.0,24.8073,24.8452,24.7883,24.8452,125152.0
2020-12-31 10:55:00,26.2,26.21,26.12,26.13,154815.0,24.8452,24.8547,24.7694,24.7788,154815.0
2020-12-31 11:00:00,26.13,26.14,26.06,26.13,152100.0,24.7788,24.7883,24.7125,24.7788,152100.0
2020-12-31 11:05:00,26.12,26.17,26.11,26.13,94417.0,24.7694,24.8168,24.7599,24.7788,94417.0
2020-12-31 11:10:00,26.13,26.14,26.07,26.09,103037.0,24.7788,24.7883,24.7219,24.7409,103037.0
2020-12-31 11:15:00,26.09,26.18,26.08,26.14,108423.0,24.7409,24.8263,24.7314,24.7883,108423.0
2020-12-31 11:20:00,26.13,26.18,26.12,26.16,72273.0,24.7788,24.8263,24.7694,24.8073,72273.0
2020-12-31 11:25:00,26.16,26.24,26.15,26.23,146149.0,24.8073,24.8832,24.7978,24.8737,146149.0
2020-12-31 11:30:00,26.22,26.22,26.16,26.18,82719.0,24.8642,24.8642,24.8073,24.8263,82719.0
2020-12-31 11:35:00,26.18,26.2,26.11,26.12,135193.0,24.8263,24.8452,24.7599,24.7694,135193.0
2020-12-31 11:40:00,26.13,26.17,26.12,26.15,126271.0,24.7788,24.8168,24.7694,24.7978,126271.0
2020-12-31 11:45:00,26.15,26.15,26.07,26.08,145317.0,24.7978,24.7978,24.7219,24.7314,145317.0
2020-12-31 11:50:00,26.09,26.12,26.08,26.11,78313.0,24.7409,24.7694,24.7314,24.7599,78313.0
2020-12-31 11:55:00,26.11,26.13,26.07,26.13,130162.0,24.7599,24.7788,24.7219,24.7788,130162.0
2020-12-31 12:00:00,26.14,26.16,26.07,26.11,54147.0,24.7883,24.8073,24.7219,24.7599,54147.0
2020-12-31 12:05:00,26.11,26.15,26.09,26.14,113820.0,24.7599,24.7978,24.7409,24.7883,113820.0
2020-12-31 12:10:00,26.14,26.17,26.1,26.1,77500.0,24.7883,24.8168,24.7504,24.7504,77500.0
2020-12-31 12:15:00,26.1,26.15,26.1,26.15,192993.0,24.7504,24.7978,24.7504,24.7978,192993.0
2020-12-31 12:20:00,26.14,26.17,26.12,26.17,66862.0,24.7883,24.8168,24.7694,24.8168,66862.0
2020-12-31 12:25:00,26.17,26.2,26.16,26.19,106317.0,24.8168,24.8452,24.8073,24.8357,106317.0
2020-12-31 12:30:00,26.18,26.18,26.15,26.16,65269.0,24.8263,24.8263,24.7978,24.8073,65269.0
2020-12-31 12:35:00,26.15,26.17,26.14,26.16,63670.0,24.7978,24.8168,24.7883,24.8073,63670.0
2020-12-31 12:40:00,26.15,26.17,26.13,26.16,73552.0,24.7978,24.8168,24.7788,24.8073,73552.0
2020-12-31 12:45:00,26.15,26.21,26.15,26.21,87455.0,24.7978,24.8547,24.7978,24.8547,87455.0
2020-12-31 12:50:00,26.21,26.21,26.16,26.17,182155.0,24.8547,24.8547,24.8073,24.8168,182155.0
2020-12-31 12:55:00,26.16,26.22,26.13,26.21,193536.0,24.8073,24.8642,24.7788,24.8547,193536.0
2020-12-31 13:00:00,26.22,26.26,26.19,26.2,187975.0,24.8642,24.9021,24.8357,24.8452,187975.0
2020-12-31 13:05:00,26.19,26.2,26.16,26.17,49476.0,24.8357,24.8452,24.8073,24.8168,49476.0
2020-12-31 13:10:00,26.17,26.18,26.15,26.17,48513.0,24.8168,24.8263,24.7978,24.8168,48513.0
2020-12-31 13:15:00,26.17,26.17,26.11,26.12,114533.0,24.8168,24.8168,24.7599,24.7694,114533.0
2020-12-31 13:20:00,26.13,26.13,26.09,26.1,73926.0,24.7788,24.7788,24.7409,24.7504,73926.0
2020-12-31 13:25:00,26.1,26.12,26.08,26.11,100990.0,24.7504,24.7694,24.7314,24.7599,100990.0
2020-12-31 13:30:00,26.1,26.13,26.07,26.07,145612.0,24.7504,24.7788,24.7219,24.7219,145612.0
2020-12-31 13:35:00,26.07,26.08,26.01,26.05,149473.0,24.7219,24.7314,24.665,24.703,149473.0
2020-12-31 13:40:00,26.05,26.06,26.02,26.03,85630.0,24.703,24.7125,24.6745,24.684,85630.0
2020-12-31 13:45:00,26.03,26.04,26.01,26.03,38382.0,24.684,24.6935,24.665,24.684,38382.0
2020-12-31 13:50:00,26.03,26.04,26.0,26.02,74335.0,24.684,24.6935,24.6556,24.6745,74335.0
2020-12-31 13:55:00,26.02,26.05,26.02,26.04,59065.0,24.6745,24.703,24.6745,24.6935,59065.0
2020-12-31 14:00:00,26.03,26.07,26.02,26.07,53665.0,24.684,24.7219,24.6745,24.7219,53665.0
2020-12-31 14:05:00,26.07,26.07,26.01,26.05,51707.0,24.7219,24.7219,24.665,24.703,51707.0
2020-12-31 14:10:00,26.04,26.09,26.04,26.09,55372.0,24.6935,24.7409,24.6935,24.7409,55372.0
2020-12-31 14:15:00,26.09,26.12,26.08,26.11,107707.0,24.7409,24.7694,24.7314,24.7599,107707.0
2020-12-31 14:20:00,26.1,26.16,26.1,26.14,108809.0,24.7504,24.8073,24.7504,24.7883,108809.0
2020-12-31 14:25:00,26.14,26.14,26.06,26.07,64475.0,24.7883,24.7883,24.7125,24.7219,64475.0
2020-12-31 14:30:00,26.07,26.14,26.07,26.13,73376.0,24.7219,24.7883,24.7219,24.7788,73376.0
2020-12-31 14:35:00,26.12,26.15,26.11,26.15,68107.0,24.7694,24.7978,24.7599,24.7978,68107.0
2020-12-31 14:40:00,26.15,26.17,26.13,26.16,48515.0,24.7978,24.8168,24.7788,24.8073,48515.0
2020-12-31 14:45:00,26.15,26.16,26.12,26.14,53350.0,24.7978,24.8073,24.7694,24.7883,53350.0
2020-12-31 14:50:00,26.14,26.15,26.1,26.12,40281.0,24.7883,24.7978,24.7504,24.7694,40281.0
2020-12-31 14:55:00,26.12,26.14,26.09,26.11,58902.0,24.7694,24.7883,24.7409,24.7599,58902.0
2020-12-31 15:00:00,26.11,26.16,26.1,26.16,96967.0,24.7599,24.8073,24.7504,24.8073,96967.0
2020-12-31 15:05:00,26.16,26.2,26.15,26.2,54710.0,24.8073,24.8452,24.7978,24.8452,54710.0
2020-12-31 15:10:00,26.2,26.24,26.19,26.22,216915.0,24.8452,24.8832,24.8357,24.8642,216915.0
2020-12-31 15:15:00,26.23,26.25,26.21,26.24,172485.0,24.8737,24.8926,24.8547,24.8832,172485.0
2020-12-31 15:20:00,26.24,26.25,26.21,26.25,160874.0,24.8832,24.8926,24.8547,24.8926,160874.0
2020-12-31 15:25:00,26.25,26.25,26.17,26.18,175546.0,24.8926,24.8926,24.8168,24.8263,175546.0
2020-12-31 15:30:00,26.18,26.2,26.15,26.16,132425.0,24.8263,24.8452,24.7978,24.8073,132425.0
2020-12-31 15:35:00,26.16,26.18,26.14,26.15,147117.0,24.8073,24.8263,24.7883,24.7978,147117.0
2020-12-31 15:40:00,26.14,26.15,26.1,26.12,190011.0,24.7883,24.7978,24.7504,24.7694,190011.0
2020-12-31 15:45:00,26.12,26.14,26.09,26.1,288577.0,24.7694,24.7883,24.7409,24.7504,288577.0
2020-12-31 15:50:00,26.11,26.12,26.06,26.07,364956.0,24.7599,24.7694,24.7125,24.7219,364956.0
2020-12-31 15:55:00,26.07,26.1,26.01,26.01,1063786.0,24.7219,24.7504,24.665,24.665,1063786.0
2021-01-04 09:30:00,27.24,27.65,27.08,27.28,1370496.0,25.8314,26.2202,25.6797,25.8694,1370496.0
2021-01-04 09:35:00,27.28,27.51,26.99,27.48,750677.0,25.8694,26.0875,25.5944,26.059,750677.0
2021-01-04 09:40:00,27.49,27.74,27.41,27.71,732653.0,26.0685,26.3056,25.9927,26.2771,732653.0
2021-01-04 09:45:00,27.7,27.76,27.56,27.65,661508.0,26.2677,26.3246,26.1349,26.2202,661508.0
2021-01-04 09:50:00,27.65,27.65,27.46,27.59,529952.0,26.2202,26.2202,26.0401,26.1633,529952.0
2021-01-04 09:55:00,27.6,27.69,27.53,27.56,752589.0,26.1728,26.2582,26.1064,26.1349,752589.0
2021-01-04 10:00:00,27.57,27.61,27.52,27.57,479692.0,26.1444,26.1823,26.097,26.1444,479692.0
2021-01-04 10:05:00,27.55,27.65,27.38,27.39,465602.0,26.1254,26.2202,25.9642,25.9737,465602.0
2021-01-04 10:10:00,27.39,27.46,27.36,27.39,302235.0,25.9737,26.0401,25.9452,25.9737,302235.0
2021-01-04 10:15:00,27.39,27.52,27.34,27.45,298489.0,25.9737,26.097,25.9263,26.0306,298489.0
2021-01-04 10:20:00,27.45,27.56,27.41,27.54,381611.0,26.0306,26.1349,25.9927,26.1159,381611.0
2021-01-04 10:25:00,27.53,27.53,27.44,27.45,246066.0,26.1064,26.1064,26.0211,26.0306,246066.0
2021-01-04 10:30:00,27.46,27.47,27.31,27.31,322024.0,26.0401,26.0495,25.8978,25.8978,322024.0
2021-01-04 10:35:00,27.32,27.33,27.18,27.23,425708.0,25.9073,25.9168,25.7745,25.822,425708.0
2021-01-04 10:40:00,27.24,27.37,27.23,27.29,262868.0,25.8314,25.9547,25.822,25.8789,262868.0
2021-01-04 10:45:00,27.29,27.29,27.13,27.18,316255.0,25.8789,25.8789,25.7271,25.7745,316255.0
2021-01-04 10:50:00,27.19,27.22,26.97,26.99,407881.0,25.784,25.8125,25.5754,25.5944,407881.0
2021-01-04 10:55:00,26.99,27.03,26.89,26.96,370050.0,25.5944,25.6323,25.4995,25.5659,370050.0
2021-01-04 11:00:00,26.97,27.08,26.84,26.91,318706.0,25.5754,25.6797,25.4521,25.5185,318706.0
2021-01-04 11:05:00,26.91,26.97,26.85,26.87,171246.0,25.5185,25.5754,25.4616,25.4806,171246.0
2021-01-04 11:10:00,26.87,27.0,26.8,26.99,349562.0,25.4806,25.6039,25.4142,25.5944,349562.0
2021-01-04 11:15:00,26.98,27.02,26.94,26.98,254365.0,25.5849,25.6228,25.547,25.5849,254365.0
2021-01-04 11:20:00,26.98,27.08,26.96,27.0,209571.0,25.5849,25.6797,25.5659,25.6039,209571.0
2021-01-04 11:25:00,27.0,27.02,26.93,26.99,227721.0,25.6039,25.6228,25.5375,25.5944,227721.0
2021-01-04 11:30:00,26.98,26.98,26.85,26.87,136938.0,25.5849,25.5849,25.4616,25.4806,136938.0
2021-01-04 11:35:00,26.88,26.91,26.77,26.9,195026.0,25.4901,25.5185,25.3857,25.509,195026.0
2021-01-04 11:40:00,26.89,26.9,26.79,26.82,174921.0,25.4995,25.509,25.4047,25.4332,174921.0
2021-01-04 11:45:00,26.83,26.97,26.81,26.91,198307.0,25.4426,25.5754,25.4237,25.5185,198307.0
2021-01-04 11:50:00,26.92,27.04,26.89,26.89,199205.0,25.528,25.6418,25.4995,25.4995,199205.0
2021-01-04 11:55:00,26.88,26.92,26.82,26.83,128503.0,25.4901,25.528,25.4332,25.4426,128503.0
2021-01-04 12:00:00,26.82,26.86,26.77,26.79,158250.0,25.4332,25.4711,25.3857,25.4047,158250.0
2021-01-04 12:05:00,26.79,26.84,26.69,26.71,162453.0,25.4047,25.4521,25.3099,25.3288,162453.0
2021-01-04 12:10:00,26.71,26.76,26.55,26.56,279356.0,25.3288,25.3763,25.1771,25.1866,279356.0
2021-01-04 12:15:00,26.56,26.67,26.46,26.57,438998.0,25.1866,25.2909,25.0918,25.1961,438998.0
2021-01-04 12:20:00,26.57,26.65,26.52,26.62,169652.0,25.1961,25.272,25.1487,25.2435,169652.0
2021-01-04 12:25:00,26.62,26.64,26.57,26.6,204028.0,25.2435,25.2625,25.1961,25.2245,204028.0
2021-01-04 12:30:00,26.61,26.67,26.51,26.66,200136.0,25.234,25.2909,25.1392,25.2814,200136.0
2021-01-04 12:35:00,26.66,26.69,26.54,26.63,439934.0,25.2814,25.3099,25.1676,25.253,439934.0
2021-01-04 12:40:00,26.62,26.65,26.54,26.61,315674.0,25.2435,25.272,25.1676,25.234,315674.0
2021-01-04 12:45:00,26.62,26.68,26.59,26.63,182080.0,25.2435,25.3004,25.2151,25.253,182080.0
2021-01-04 12:50:00,26.63,26.77,26.62,26.76,171113.0,25.253,25.3857,25.2435,25.3763,171113.0
2021-01-04 12:55:00,26.77,26.81,26.74,26.74,265388.0,25.3857,25.4237,25.3573,25.3573,265388.0
2021-01-04 13:00:00,26.75,26.82,26.74,26.81,131900.0,25.3668,25.4332,25.3573,25.4237,131900.0
2021-01-04 13:05:00,26.81,26.94,26.8,26.92,338590.0,25.4237,25.547,25.4142,25.528,338590.0
2021-01-04 13:10:00,26.92,27.02,26.82,26.98,397461.0,25.528,25.6228,25.4332,25.5849,397461.0
2021-01-04 13:15:00,26.98,27.13,26.97,27.06,318954.0,25.5849,25.7271,25.5754,25.6607,318954.0
2021-01-04 13:20:00,27.07,27.2,27.06,27.18,262647.0,25.6702,25.7935,25.6607,25.7745,262647.0
2021-01-04 13:25:00,27.17,27.23,27.16,27.2,234600.0,25.7651,25.822,25.7556,25.7935,234600.0
2021-01-04 13:30:00,27.19,27.25,27.16,27.21,397567.0,25.784,25.8409,25.7556,25.803,397567.0
2021-01-04 13:35:00,27.21,27.36,27.2,27.36,335036.0,25.803,25.9452,25.7935,25.9452,335036.0
2021-01-04 13:40:00,27.36,27.4,27.18,27.22,514216.0,25.9452,25.9832,25.7745,25.8125,514216.0
2021-01-04 13:45:00,27.23,27.26,27.2,27.24,181629.0,25.822,25.8504,25.7935,25.8314,181629.0
2021-01-04 13:50:00,27.24,27.25,27.2,27.23,135193.0,25.8314,25.8409,25.7935,25.822,135193.0
2021-01-04 13:55:00,27.23,27.25,27.14,27.18,196779.0,25.822,25.8409,25.7366,25.7745,196779.0
2021-01-04 14:00:00,27.18,27.18,27.04,27.13,243279.0,25.7745,25.7745,25.6418,25.7271,243279.0
2021-01-04 14:05:00,27.13,27.14,26.93,26.94,219395.0,25.7271,25.7366,25.5375,25.547,219395.0
2021-01-04 14:10:00,26.94,27.0,26.87,27.0,286664.0,25.547,25.6039,25.4806,25.6039,286664.0
2021-01-04 14:15:00,27.0,27.06,26.99,27.02,195531.0,25.6039,25.6607,25.5944,25.6228,195531.0
2021-01-04 14:20:00,27.02,27.17,26.99,27.16,331763.0,25.6228,25.7651,25.5944,25.7556,331763.0
2021-01-04 14:25:00,27.16,27.17,27.04,27.05,317785.0,25.7556,25.7651,25.6418,25.6513,317785.0
2021-01-04 14:30:00,27.05,27.06,27.0,27.04,235992.0,25.6513,25.6607,25.6039,25.6418,235992.0
2021-01-04 14:35:00,27.04,27.09,27.02,27.02,134694.0,25.6418,25.6892,25.6228,25.6228,134694.0
2021-01-04 14:40:00,27.02,27.08,26.99,27.02,180067.0,25.6228,25.6797,25.5944,25.6228,180067.0
2021-01-04 14:45:00,27.02,27.04,26.93,26.93,239169.0,25.6228,25.6418,25.5375,25.5375,239169.0
2021-01-04 14:50:00,26.93,27.01,26.92,26.98,114350.0,25.5375,25.6133,25.528,25.5849,114350.0
2021-01-04 14:55:00,26.97,27.11,26.96,27.11,178815.0,25.5754,25.7082,25.5659,25.7082,178815.0
2021-01-04 15:00:00,27.1,27.12,26.92,26.95,293354.0,25.6987,25.7176,25.528,25.5564,293354.0
2021-01-04 15:05:00,26.96,27.04,26.96,27.0,146971.0,25.5659,25.6418,25.5659,25.6039,146971.0
2021-01-04 15:10:00,27.0,27.05,26.97,27.0,172205.0,25.6039,25.6513,25.5754,25.6039,172205.0
2021-01-04 15:15:00,27.0,27.03,26.94,27.01,194437.0,25.6039,25.6323,25.547,25.6133,194437.0
2021-01-04 15:20:00,27.01,27.03,26.97,27.02,190978.0,25.6133,25.6323,25.5754,25.6228,190978.0
2021-01-04 15:25:00,27.02,27.06,26.98,26.99,217940.0,25.6228,25.6607,25.5849,25.5944,217940.0
2021-01-04 15:30:00,26.99,27.06,26.96,27.04,318303.0,25.5944,25.6607,25.5659,25.6418,318303.0
2021-01-04 15:35:00,27.04,27.1,27.01,27.1,284944.0,25.6418,25.6987,25.6133,25.6987,284944.0
2021-01-04 15:40:00,27.1,27.11,27.05,27.08,349637.0,25.6987,25.7082,25.6513,25.6797,349637.0
2021-01-04 15:45:00,27.09,27.11,27.01,27.09,504311.0,25.6892,25.7082,25.6133,25.6892,504311.0
2021-01-04 15:50:00,27.1,27.16,27.09,27.13,791233.0,25.6987,25.7556,25.6892,25.7271,791233.0
2021-01-04 15:55:00,27.13,27.21,27.1,27.15,1730297.0,25.7271,25.803,25.6987,25.7461,1730297.0
2021-01-05 09:30:00,27.14,27.6,27.11,27.55,867214.0,25.7366,26.1728,25.7082,26.1254,867214.0
2021-01-05 09:35:00,27.57,27.65,27.47,27.64,448426.0,26.1444,26.2202,26.0495,26.2108,448426.0
2021-01-05 09:40:00,27.64,27.8,27.58,27.59,516528.0,26.2108,26.3625,26.1539,26.1633,516528.0
2021-01-05 09:45:00,27.59,27.62,27.47,27.54,302497.0,26.1633,26.1918,26.0495,26.1159,302497.0
2021-01-05 09:50:00,27.55,27.56,27.42,27.48,381618.0,26.1254,26.1349,26.0021,26.059,381618.0
2021-01-05 09:55:00,27.48,27.53,27.46,27.5,223975.0,26.059,26.1064,26.0401,26.078,223975.0
2021-01-05 10:00:00,27.5,27.61,27.45,27.59,351228.0,26.078,26.1823,26.0306,26.1633,351228.0
2021-01-05 10:05:00,27.61,27.61,27.47,27.5,176745.0,26.1823,26.1823,26.0495,26.078,176745.0
2021-01-05 10:10:00,27.5,27.56,27.49,27.51,232739.0,26.078,26.1349,26.0685,26.0875,232739.0
2021-01-05 10:15:00,27.52,27.63,27.51,27.52,352313.0,26.097,26.2013,26.0875,26.097,352313.0
2021-01-05 10:20:00,27.52,27.65,27.5,27.64,225183.0,26.097,26.2202,26.078,26.2108,225183.0
2021-01-05 10:25:00,27.65,27.7,27.49,27.53,361513.0,26.2202,26.2677,26.0685,26.1064,361513.0
2021-01-05 10:30:00,27.53,27.57,27.42,27.48,296108.0,26.1064,26.1444,26.0021,26.059,296108.0
2021-01-05 10:35:00,27.48,27.53,27.47,27.5,161861.0,26.059,26.1064,26.0495,26.078,161861.0
2021-01-05 10:40:00,27.49,27.57,27.38,27.42,308545.0,26.0685,26.1444,25.9642,26.0021,308545.0
2021-01-05 10:45:00,27.42,27.51,27.4,27.5,119941.0,26.0021,26.0875,25.9832,26.078,119941.0
2021-01-05 10:50:00,27.5,27.6,27.49,27.55,283386.0,26.078,26.1728,26.0685,26.1254,283386.0
2021-01-05 10:55:00,27.55,27.56,27.48,27.52,553819.0,26.1254,26.1349,26.059,26.097,553819.0
2021-01-05 11:00:00,27.53,27.62,27.51,27.6,211453.0,26.1064,26.1918,26.0875,26.1728,211453.0
2021-01-05 11:05:00,27.59,27.69,27.52,27.69,361836.0,26.1633,26.2582,26.097,26.2582,361836.0
2021-01-05 11:10:00,27.69,27.83,27.67,27.78,455557.0,26.2582,26.3909,26.2392,26.3435,455557.0
2021-01-05 11:15:00,27.77,27.77,27.64,27.67,150724.0,26.334,26.334,26.2108,26.2392,150724.0
2021-01-05 11:20:00,27.67,27.75,27.63,27.73,133412.0,26.2392,26.3151,26.2013,26.2961,133412.0
2021-01-05 11:25:00,27.73,27.88,27.71,27.81,240989.0,26.2961,26.4383,26.2771,26.372,240989.0
2021-01-05 11:30:00,27.82,27.94,27.79,27.92,426288.0,26.3815,26.4952,26.353,26.4763,426288.0
2021-01-05 11:35:00,27.91,27.92,27.79,27.82,161439.0,26.4668,26.4763,26.353,26.3815,161439.0
2021-01-05 11:40:00,27.82,27.83,27.77,27.8,194862.0,26.3815,26.3909,26.334,26.3625,194862.0
2021-01-05 11:45:00,27.8,27.83,27.75,27.79,107811.0,26.3625,26.3909,26.3151,26.353,107811.0
2021-01-05 11:50:00,27.8,27.82,27.75,27.82,160878.0,26.3625,26.3815,26.3151,26.3815,160878.0
2021-01-05 11:55:00,27.82,27.84,27.79,27.8,127531.0,26.3815,26.4004,26.353,26.3625,127531.0
2021-01-05 12:00:00,27.81,27.84,27.79,27.8,154460.0,26.372,26.4004,26.353,26.3625,154460.0
2021-01-05 12:05:00,27.81,27.85,27.76,27.79,297455.0,26.372,26.4099,26.3246,26.353,297455.0
2021-01-05 12:10:00,27.78,27.82,27.76,27.8,176315.0,26.3435,26.3815,26.3246,26.3625,176315.0
2021-01-05 12:15:00,27.8,27.84,27.78,27.82,219877.0,26.3625,26.4004,26.3435,26.3815,219877.0
2021-01-05 12:20:00,27.82,27.86,27.79,27.85,236110.0,26.3815,26.4194,26.353,26.4099,236110.0
2021-01-05 12:25:00,27.85,27.85,27.8,27.83,111933.0,26.4099,26.4099,26.3625,26.3909,111933.0
2021-01-05 12:30:00,27.83,27.9,27.82,27.87,181047.0,26.3909,26.4573,26.3815,26.4289,181047.0
2021-01-05 12:35:00,27.87,27.89,27.85,27.88,88626.0,26.4289,26.4478,26.4099,26.4383,88626.0
2021-01-05 12:40:00,27.88,27.95,27.88,27.94,323793.0,26.4383,26.5047,26.4383,26.4952,323793.0
2021-01-05 12:45:00,27.93,27.94,27.84,27.85,174126.0,26.4858,26.4952,26.4004,26.4099,174126.0
2021-01-05 12:50:00,27.85,27.88,27.84,27.88,240448.0,26.4099,26.4383,26.4004,26.4383,240448.0
2021-01-05 12:55:00,27.88,27.97,27.87,27.96,212897.0,26.4383,26.5237,26.4289,26.5142,212897.0
2021-01-05 13:00:00,27.95,28.0,27.92,28.0,134258.0,26.5047,26.5521,26.4763,26.5521,134258.0
2021-01-05 13:05:00,28.0,28.06,27.96,27.99,426265.0,26.5521,26.609,26.5142,26.5427,426265.0
2021-01-05 13:10:00,27.99,27.99,27.9,27.91,108994.0,26.5427,26.5427,26.4573,26.4668,108994.0
2021-01-05 13:15:00,27.9,27.95,27.9,27.95,98546.0,26.4573,26.5047,26.4573,26.5047,98546.0
2021-01-05 13:20:00,27.95,28.0,27.91,28.0,159258.0,26.5047,26.5521,26.4668,26.5521,159258.0
2021-01-05 13:25:00,28.0,28.1,27.99,28.09,286751.0,26.5521,26.647,26.5427,26.6375,286751.0
2021-01-05 13:30:00,28.09,28.16,28.08,28.13,233836.0,26.6375,26.7039,26.628,26.6754,233836.0
2021-01-05 13:35:00,28.13,28.18,28.12,28.17,174517.0,26.6754,26.7228,26.6659,26.7134,174517.0
2021-01-05 13:40:00,28.18,28.22,28.15,28.2,213968.0,26.7228,26.7608,26.6944,26.7418,213968.0
2021-01-05 13:45:00,28.2,28.22,28.16,28.17,141623.0,26.7418,26.7608,26.7039,26.7134,141623.0
2021-01-05 13:50:00,28.17,28.23,28.16,28.22,230125.0,26.7134,26.7702,26.7039,26.7608,230125.0
2021-01-05 13:55:00,28.23,28.3,28.22,28.27,208206.0,26.7702,26.8366,26.7608,26.8082,208206.0
2021-01-05 14:00:00,28.27,28.32,28.26,28.29,230000.0,26.8082,26.8556,26.7987,26.8271,230000.0
2021-01-05 14:05:00,28.29,28.43,28.29,28.42,333601.0,26.8271,26.9599,26.8271,26.9504,333601.0
2021-01-05 14:10:00,28.41,28.52,28.38,28.5,326857.0,26.9409,27.0453,26.9125,27.0263,326857.0
2021-01-05 14:15:00,28.5,28.58,28.48,28.52,451330.0,27.0263,27.1022,27.0073,27.0453,451330.0
2021-01-05 14:20:00,28.52,28.57,28.45,28.57,275377.0,27.0453,27.0927,26.9789,27.0927,275377.0
2021-01-05 14:25:00,28.56,28.58,28.41,28.45,555257.0,27.0832,27.1022,26.9409,26.9789,555257.0
2021-01-05 14:30:00,28.45,28.5,28.31,28.33,585335.0,26.9789,27.0263,26.8461,26.8651,585335.0
2021-01-05 14:35:00,28.34,28.37,28.31,28.35,155695.0,26.8746,26.903,26.8461,26.884,155695.0
2021-01-05 14:40:00,28.35,28.4,28.31,28.38,243278.0,26.884,26.9315,26.8461,26.9125,243278.0
2021-01-05 14:45:00,28.38,28.4,28.36,28.37,144663.0,26.9125,26.9315,26.8935,26.903,144663.0
2021-01-05 14:50:00,28.36,28.39,28.22,28.23,294059.0,26.8935,26.922,26.7608,26.7702,294059.0
2021-01-05 14:55:00,28.23,28.27,28.21,28.24,474356.0,26.7702,26.8082,26.7513,26.7797,474356.0
2021-01-05 15:00:00,28.24,28.36,28.23,28.35,216414.0,26.7797,26.8935,26.7702,26.884,216414.0
2021-01-05 15:05:00,28.36,28.41,28.31,28.35,395800.0,26.8935,26.9409,26.8461,26.884,395800.0
2021-01-05 15:10:00,28.34,28.4,28.32,28.39,215099.0,26.8746,26.9315,26.8556,26.922,215099.0
2021-01-05 15:15:00,28.39,28.4,28.33,28.37,227426.0,26.922,26.9315,26.8651,26.903,227426.0
2021-01-05 15:20:00,28.37,28.39,28.31,28.37,405889.0,26.903,26.922,26.8461,26.903,405889.0
2021-01-05 15:25:00,28.37,28.38,28.35,28.36,149291.0,26.903,26.9125,26.884,26.8935,149291.0
2021-01-05 15:30:00,28.36,28.39,28.34,28.36,330758.0,26.8935,26.922,26.8746,26.8935,330758.0
2021-01-05 15:35:00,28.36,28.39,28.33,28.34,249238.0,26.8935,26.922,26.8651,26.8746,249238.0
2021-01-05 15:40:00,28.34,28.35,28.29,28.34,269786.0,26.8746,26.884,26.8271,26.8746,269786.0
2021-01-05 15:45:00,28.34,28.36,28.31,28.35,332916.0,26.8746,26.8935,26.8461,26.884,332916.0
2021-01-05 15:50:00,28.35,28.5,28.32,28.38,855726.0,26.884,27.0263,26.8556,26.9125,855726.0
2021-01-05 15:55:00,28.38,28.41,28.34,28.37,903124.0,26.9125,26.9409,26.8746,26.903,903124.0
2021-01-06 09:30:00,29.25,29.46,28.86,28.96,1450187.0,27.7375,27.9366,27.3677,27.4625,1450187.0
2021-01-06 09:35:00,28.96,29.4,28.84,29.35,641426.0,27.4625,27.8798,27.3487,27.8323,641426.0
2021-01-06 09:40:00,29.36,29.64,29.29,29.57,1030102.0,27.8418,28.1073,27.7754,28.041,1030102.0
2021-01-06 09:45:00,29.57,29.69,29.47,29.57,897662.0,28.041,28.1548,27.9461,28.041,897662.0
2021-01-06 09:50:00,29.57,29.7,29.33,29.69,626956.0,28.041,28.1642,27.8134,28.1548,626956.0
2021-01-06 09:55:00,29.7,29.79,29.64,29.77,508844.0,28.1642,28.2496,28.1073,28.2306,508844.0
2021-01-06 10:00:00,29.76,29.89,29.7,29.85,728794.0,28.2211,28.3444,28.1642,28.3065,728794.0
2021-01-06 10:05:00,29.85,29.93,29.68,29.91,567619.0,28.3065,28.3823,28.1453,28.3634,567619.0
2021-01-06 10:10:00,29.91,29.99,29.83,29.85,460003.0,28.3634,28.4392,28.2875,28.3065,460003.0
2021-01-06 10:15:00,29.85,29.93,29.76,29.93,834817.0,28.3065,28.3823,28.2211,28.3823,834817.0
2021-01-06 10:20:00,29.92,30.18,29.89,30.09,1055690.0,28.3729,28.6194,28.3444,28.5341,1055690.0
2021-01-06 10:25:00,30.09,30.24,30.01,30.21,392990.0,28.5341,28.6763,28.4582,28.6479,392990.0
2021-01-06 10:30:00,30.22,30.34,30.16,30.34,543024.0,28.6573,28.7711,28.6005,28.7711,543024.0
2021-01-06 10:35:00,30.34,30.4,30.19,30.35,475525.0,28.7711,28.828,28.6289,28.7806,475525.0
2021-01-06 10:40:00,30.34,30.44,29.96,29.97,773007.0,28.7711,28.866,28.4108,28.4203,773007.0
2021-01-06 10:45:00,29.98,30.0,29.86,29.99,736818.0,28.4298,28.4487,28.316,28.4392,736818.0
2021-01-06 10:50:00,29.99,30.15,29.91,30.15,504999.0,28.4392,28.591,28.3634,28.591,504999.0
2021-01-06 10:55:00,30.15,30.17,29.99,30.07,501650.0,28.591,28.6099,28.4392,28.5151,501650.0
2021-01-06 11:00:00,30.06,30.07,29.96,29.99,668334.0,28.5056,28.5151,28.4108,28.4392,668334.0
2021-01-06 11:05:00,29.99,30.08,29.93,29.99,373239.0,28.4392,28.5246,28.3823,28.4392,373239.0
2021-01-06 11:10:00,29.99,30.01,29.91,29.95,517458.0,28.4392,28.4582,28.3634,28.4013,517458.0
2021-01-06 11:15:00,29.96,30.04,29.91,30.04,412240.0,28.4108,28.4867,28.3634,28.4867,412240.0
2021-01-06 11:20:00,30.03,30.2,30.03,30.18,438017.0,28.4772,28.6384,28.4772,28.6194,438017.0
2021-01-06 11:25:00,30.18,30.19,30.03,30.03,390019.0,28.6194,28.6289,28.4772,28.4772,390019.0
2021-01-06 11:30:00,30.03,30.1,29.96,29.99,437924.0,28.4772,28.5436,28.4108,28.4392,437924.0
2021-01-06 11:35:00,29.99,29.99,29.68,29.7,533895.0,28.4392,28.4392,28.1453,28.1642,533895.0
2021-01-06 11:40:00,29.7,29.85,29.63,29.82,708420.0,28.1642,28.3065,28.0979,28.278,708420.0
2021-01-06 11:45:00,29.82,29.92,29.81,29.86,196752.0,28.278,28.3729,28.2685,28.316,196752.0
2021-01-06 11:50:00,29.87,29.97,29.85,29.96,172527.0,28.3254,28.4203,28.3065,28.4108,172527.0
2021-01-06 11:55:00,29.96,29.96,29.86,29.91,223692.0,28.4108,28.4108,28.316,28.3634,223692.0
2021-01-06 12:00:00,29.91,29.99,29.89,29.96,301983.0,28.3634,28.4392,28.3444,28.4108,301983.0
2021-01-06 12:05:00,29.96,30.01,29.94,30.0,323423.0,28.4108,28.4582,28.3918,28.4487,323423.0
2021-01-06 12:10:00,30.0,30.03,29.96,30.01,243874.0,28.4487,28.4772,28.4108,28.4582,243874.0
2021-01-06 12:15:00,30.01,30.02,29.93,29.94,123657.0,28.4582,28.4677,28.3823,28.3918,123657.0
2021-01-06 12:20:00,29.94,30.07,29.93,30.04,262572.0,28.3918,28.5151,28.3823,28.4867,262572.0
2021-01-06 12:25:00,30.04,30.18,30.0,30.15,214742.0,28.4867,28.6194,28.4487,28.591,214742.0
2021-01-06 12:30:00,30.16,30.18,30.09,30.1,235821.0,28.6005,28.6194,28.5341,28.5436,235821.0
2021-01-06 12:35:00,30.1,30.28,30.1,30.26,406933.0,28.5436,28.7142,28.5436,28.6953,406933.0
2021-01-06 12:40:00,30.26,30.41,30.24,30.39,562832.0,28.6953,28.8375,28.6763,28.8186,562832.0
2021-01-06 12:45:00,30.39,30.4,30.25,30.32,191468.0,28.8186,28.828,28.6858,28.7522,191468.0
2021-01-06 12:50:00,30.32,30.42,30.28,30.41,585092.0,28.7522,28.847,28.7142,28.8375,585092.0
2021-01-06 12:55:00,30.41,30.46,30.32,30.38,317890.0,28.8375,28.8849,28.7522,28.8091,317890.0
2021-01-06 13:00:00,30.38,30.39,30.29,30.33,307542.0,28.8091,28.8186,28.7237,28.7617,307542.0
2021-01-06 13:05:00,30.33,30.37,30.3,30.34,121130.0,28.7617,28.7996,28.7332,28.7711,121130.0
2021-01-06 13:10:00,30.34,30.42,30.31,30.42,173488.0,28.7711,28.847,28.7427,28.847,173488.0
2021-01-06 13:15:00,30.42,30.45,30.38,30.4,225252.0,28.847,28.8755,28.8091,28.828,225252.0
2021-01-06 13:20:00,30.4,30.44,30.34,30.34,211066.0,28.828,28.866,28.7711,28.7711,211066.0
2021-01-06 13:25:00,30.34,30.34,30.27,30.27,209937.0,28.7711,28.7711,28.7048,28.7048,209937.0
2021-01-06 13:30:00,30.27,30.38,30.26,30.36,164906.0,28.7048,28.8091,28.6953,28.7901,164906.0
2021-01-06 13:35:00,30.37,30.43,30.3,30.41,239389.0,28.7996,28.8565,28.7332,28.8375,239389.0
2021-01-06 13:40:00,30.41,30.51,30.38,30.39,488601.0,28.8375,28.9324,28.8091,28.8186,488601.0
2021-01-06 13:45:00,30.39,30.4,30.34,30.39,149588.0,28.8186,28.828,28.7711,28.8186,149588.0
2021-01-06 13:50:00,30.39,30.42,30.33,30.35,145805.0,28.8186,28.847,28.7617,28.7806,145805.0
2021-01-06 13:55:00,30.35,30.43,30.3,30.35,223878.0,28.7806,28.8565,28.7332,28.7806,223878.0
2021-01-06 14:00:00,30.35,30.42,30.33,30.38,288153.0,28.7806,28.847,28.7617,28.8091,288153.0
2021-01-06 14:05:00,30.38,30.41,30.37,30.39,170114.0,28.8091,28.8375,28.7996,28.8186,170114.0
2021-01-06 14:10:00,30.38,30.38,30.29,30.29,156644.0,28.8091,28.8091,28.7237,28.7237,156644.0
2021-01-06 14:15:00,30.3,30.31,30.14,30.18,387431.0,28.7332,28.7427,28.5815,28.6194,387431.0
2021-01-06 14:20:00,30.18,30.33,30.16,30.26,400462.0,28.6194,28.7617,28.6005,28.6953,400462.0
2021-01-06 14:25:00,30.26,30.26,30.1,30.14,406301.0,28.6953,28.6953,28.5436,28.5815,406301.0
2021-01-06 14:30:00,30.14,30.28,30.07,30.24,290622.0,28.5815,28.7142,28.5151,28.6763,290622.0
2021-01-06 14:35:00,30.24,30.26,30.0,30.04,361679.0,28.6763,28.6953,28.4487,28.4867,361679.0
2021-01-06 14:40:00,30.04,30.19,30.0,30.14,375577.0,28.4867,28.6289,28.4487,28.5815,375577.0
2021-01-06 14:45:00,30.13,30.15,29.82,29.87,433619.0,28.572,28.591,28.278,28.3254,433619.0
2021-01-06 14:50:00,29.87,30.04,29.73,30.04,539421.0,28.3254,28.4867,28.1927,28.4867,539421.0
2021-01-06 14:55:00,30.03,30.2,30.03,30.11,511380.0,28.4772,28.6384,28.4772,28.553,511380.0
2021-01-06 15:00:00,30.1,30.13,29.99,30.04,204067.0,28.5436,28.572,28.4392,28.4867,204067.0
2021-01-06 15:05:00,30.04,30.1,29.92,29.96,289951.0,28.4867,28.5436,28.3729,28.4108,289951.0
2021-01-06 15:10:00,29.97,30.1,29.92,30.05,385292.0,28.4203,28.5436,28.3729,28.4961,385292.0
2021-01-06 15:15:00,30.05,30.12,30.04,30.12,175537.0,28.4961,28.5625,28.4867,28.5625,175537.0
2021-01-06 15:20:00,30.13,30.16,29.93,29.95,302683.0,28.572,28.6005,28.3823,28.4013,302683.0
2021-01-06 15:25:00,29.94,30.09,29.88,30.05,279835.0,28.3918,28.5341,28.3349,28.4961,279835.0
2021-01-06 15:30:00,30.05,30.14,29.96,30.14,410497.0,28.4961,28.5815,28.4108,28.5815,410497.0
2021-01-06 15:35:00,30.14,30.19,30.13,30.15,596091.0,28.5815,28.6289,28.572,28.591,596091.0
2021-01-06 15:40:00,30.15,30.27,30.1,30.27,458333.0,28.591,28.7048,28.5436,28.7048,458333.0
2021-01-06 15:45:00,30.27,30.3,30.12,30.21,520921.0,28.7048,28.7332,28.5625,28.6479,520921.0
2021-01-06 15:50:00,30.21,30.27,30.07,30.24,764962.0,28.6479,28.7048,28.5151,28.6763,764962.0
2021-01-06 15:55:00,30.24,30.32,30.16,30.16,1498812.0,28.6763,28.7522,28.6005,28.6005,1498812.0
2021-01-07 09:30:00,31.05,31.42,30.92,31.25,1289289.0,29.4444,29.7953,29.3212,29.6341,1289289.0
2021-01-07 09:35:00,31.25,31.3,31.02,31.22,802341.0,29.6341,29.6815,29.416,29.6056,802341.0
2021-01-07 09:40:00,31.22,31.37,31.21,31.37,491757.0,29.6056,29.7479,29.5962,29.7479,491757.0
2021-01-07 09:45:00,31.37,31.55,31.29,31.51,746447.0,29.7479,29.9186,29.672,29.8806,746447.0
2021-01-07 09:50:00,31.5,31.7,31.48,31.59,1083588.0,29.8712,30.0608,29.8522,29.9565,1083588.0
2021-01-07 09:55:00,31.59,31.65,31.46,31.48,512463.0,29.9565,30.0134,29.8332,29.8522,512463.0
2021-01-07 10:00:00,31.49,31.78,31.41,31.72,530085.0,29.8617,30.1367,29.7858,30.0798,530085.0
2021-01-07 10:05:00,31.73,31.77,31.61,31.64,506268.0,30.0893,30.1272,29.9755,30.0039,506268.0
2021-01-07 10:10:00,31.65,31.66,31.37,31.42,553162.0,30.0134,30.0229,29.7479,29.7953,553162.0
2021-01-07 10:15:00,31.42,31.45,31.29,31.36,580908.0,29.7953,29.8237,29.672,29.7384,580908.0
2021-01-07 10:20:00,31.36,31.4,31.31,31.35,359506.0,29.7384,29.7763,29.691,29.7289,359506.0
2021-01-07 10:25:00,31.35,31.36,31.25,31.29,385711.0,29.7289,29.7384,29.6341,29.672,385711.0
2021-01-07 10:30:00,31.29,31.31,31.18,31.3,355397.0,29.672,29.691,29.5677,29.6815,355397.0
2021-01-07 10:35:00,31.3,31.35,31.2,31.21,290972.0,29.6815,29.7289,29.5867,29.5962,290972.0
2021-01-07 10:40:00,31.2,31.21,31.14,31.17,203359.0,29.5867,29.5962,29.5298,29.5582,203359.0
2021-01-07 10:45:00,31.18,31.24,31.15,31.19,264314.0,29.5677,29.6246,29.5393,29.5772,264314.0
2021-01-07 10:50:00,31.19,31.25,31.1,31.24,171908.0,29.5772,29.6341,29.4918,29.6246,171908.0
2021-01-07 10:55:00,31.24,31.26,31.19,31.24,164547.0,29.6246,29.6436,29.5772,29.6246,164547.0
2021-01-07 11:00:00,31.24,31.28,31.22,31.28,278476.0,29.6246,29.6625,29.6056,29.6625,278476.0
2021-01-07 11:05:00,31.27,31.32,31.25,31.29,386192.0,29.6531,29.7005,29.6341,29.672,386192.0
2021-01-07 11:10:00,31.29,31.3,31.19,31.25,212179.0,29.672,29.6815,29.5772,29.6341,212179.0
2021-01-07 11:15:00,31.26,31.31,31.21,31.22,247681.0,29.6436,29.691,29.5962,29.6056,247681.0
2021-01-07 11:20:00,31.22,31.24,31.06,31.08,266126.0,29.6056,29.6246,29.4539,29.4729,266126.0
2021-01-07 11:25:00,31.07,31.08,30.95,30.95,389949.0,29.4634,29.4729,29.3496,29.3496,389949.0
2021-01-07 11:30:00,30.95,31.07,30.93,30.97,540108.0,29.3496,29.4634,29.3306,29.3686,540108.0
2021-01-07 11:35:00,30.97,31.01,30.79,30.99,372488.0,29.3686,29.4065,29.1979,29.3875,372488.0
2021-01-07 11:40:00,30.99,31.05,30.92,30.95,239005.0,29.3875,29.4444,29.3212,29.3496,239005.0
2021-01-07 11:45:00,30.95,30.96,30.79,30.8,316683.0,29.3496,29.3591,29.1979,29.2074,316683.0
2021-01-07 11:50:00,30.8,30.85,30.68,30.77,378016.0,29.2074,29.2548,29.0936,29.1789,378016.0
2021-01-07 11:55:00,30.77,30.82,30.65,30.69,258051.0,29.1789,29.2263,29.0651,29.103,258051.0
2021-01-07 12:00:00,30.7,30.84,30.69,30.79,220744.0,29.1125,29.2453,29.103,29.1979,220744.0
2021-01-07 12:05:00,30.79,30.85,30.71,30.8,246050.0,29.1979,29.2548,29.122,29.2074,246050.0
2021-01-07 12:10:00,30.8,30.81,30.71,30.78,177299.0,29.2074,29.2168,29.122,29.1884,177299.0
2021-01-07 12:15:00,30.78,30.87,30.77,30.84,182881.0,29.1884,29.2737,29.1789,29.2453,182881.0
2021-01-07 12:20:00,30.83,30.91,30.8,30.88,222767.0,29.2358,29.3117,29.2074,29.2832,222767.0
2021-01-07 12:25:00,30.88,30.96,30.88,30.96,276093.0,29.2832,29.3591,29.2832,29.3591,276093.0
2021-01-07 12:30:00,30.95,31.03,30.94,31.02,167745.0,29.3496,29.4255,29.3401,29.416,167745.0
2021-01-07 12:35:00,31.02,31.06,31.0,31.04,248758.0,29.416,29.4539,29.397,29.4349,248758.0
2021-01-07 12:40:00,31.03,31.09,31.0,31.09,154630.0,29.4255,29.4824,29.397,29.4824,154630.0
2021-01-07 12:45:00,31.09,31.12,31.06,31.1,204416.0,29.4824,29.5108,29.4539,29.4918,204416.0
2021-01-07 12:50:00,31.1,31.2,31.06,31.17,182776.0,29.4918,29.5867,29.4539,29.5582,182776.0
2021-01-07 12:55:00,31.17,31.31,31.16,31.29,195889.0,29.5582,29.691,29.5487,29.672,195889.0
2021-01-07 13:00:00,31.29,31.31,31.26,31.27,133754.0,29.672,29.691,29.6436,29.6531,133754.0
2021-01-07 13:05:00,31.27,31.27,31.17,31.21,138307.0,29.6531,29.6531,29.5582,29.5962,138307.0
2021-01-07 13:10:00,31.21,31.27,31.2,31.22,131254.0,29.5962,29.6531,29.5867,29.6056,131254.0
2021-01-07 13:15:00,31.22,31.24,31.18,31.2,107216.0,29.6056,29.6246,29.5677,29.5867,107216.0
2021-01-07 13:20:00,31.2,31.22,31.11,31.13,276838.0,29.5867,29.6056,29.5013,29.5203,276838.0
2021-01-07 13:25:00,31.13,31.19,31.0,31.01,211343.0,29.5203,29.5772,29.397,29.4065,211343.0
2021-01-07 13:30:00,31.01,31.03,30.91,30.94,213986.0,29.4065,29.4255,29.3117,29.3401,213986.0
2021-01-07 13:35:00,30.95,30.97,30.85,30.94,197706.0,29.3496,29.3686,29.2548,29.3401,197706.0
2021-01-07 13:40:00,30.93,31.06,30.93,30.99,145900.0,29.3306,29.4539,29.3306,29.3875,145900.0
2021-01-07 13:45:00,31.0,31.03,30.93,30.94,141533.0,29.397,29.4255,29.3306,29.3401,141533.0
2021-01-07 13:50:00,30.94,31.02,30.92,31.01,167680.0,29.3401,29.416,29.3212,29.4065,167680.0
2021-01-07 13:55:00,31.01,31.05,30.97,31.04,150789.0,29.4065,29.4444,29.3686,29.4349,150789.0
2021-01-07 14:00:00,31.05,31.1,30.99,31.04,125960.0,29.4444,29.4918,29.3875,29.4349,125960.0
2021-01-07 14:05:00,31.04,31.06,30.97,31.02,138891.0,29.4349,29.4539,29.3686,29.416,138891.0
2021-01-07 14:10:00,31.02,31.05,30.96,31.0,92555.0,29.416,29.4444,29.3591,29.397,92555.0
2021-01-07 14:15:00,31.0,31.03,30.9,30.96,125437.0,29.397,29.4255,29.3022,29.3591,125437.0
2021-01-07 14:20:00,30.95,30.99,30.92,30.95,150132.0,29.3496,29.3875,29.3212,29.3496,150132.0
2021-01-07 14:25:00,30.95,30.96,30.9,30.93,115126.0,29.3496,29.3591,29.3022,29.3306,115126.0
2021-01-07 14:30:00,30.93,30.97,30.91,30.93,148918.0,29.3306,29.3686,29.3117,29.3306,148918.0
2021-01-07 14:35:00,30.93,30.94,30.9,30.92,117966.0,29.3306,29.3401,29.3022,29.3212,117966.0
2021-01-07 14:40:00,30.91,30.93,30.89,30.9,272276.0,29.3117,29.3306,29.2927,29.3022,272276.0
2021-01-07 14:45:00,30.9,30.93,30.84,30.87,369436.0,29.3022,29.3306,29.2453,29.2737,369436.0
2021-01-07 14:50:00,30.88,30.94,30.86,30.88,131613.0,29.2832,29.3401,29.2643,29.2832,131613.0
2021-01-07 14:55:00,30.88,30.88,30.74,30.78,396987.0,29.2832,29.2832,29.1505,29.1884,396987.0
2021-01-07 15:00:00,30.78,30.97,30.77,30.97,170726.0,29.1884,29.3686,29.1789,29.3686,170726.0
2021-01-07 15:05:00,30.97,30.99,30.91,30.92,152127.0,29.3686,29.3875,29.3117,29.3212,152127.0
2021-01-07 15:10:00,30.93,30.98,30.92,30.98,169468.0,29.3306,29.378,29.3212,29.378,169468.0
2021-01-07 15:15:00,30.98,31.09,30.98,31.06,187207.0,29.378,29.4824,29.378,29.4539,187207.0
2021-01-07 15:20:00,31.07,31.14,31.06,31.13,192837.0,29.4634,29.5298,29.4539,29.5203,192837.0
2021-01-07 15:25:00,31.14,31.14,31.03,31.09,185453.0,29.5298,29.5298,29.4255,29.4824,185453.0
2021-01-07 15:30:00,31.09,31.11,31.02,31.09,170051.0,29.4824,29.5013,29.416,29.4824,170051.0
2021-01-07 15:35:00,31.08,31.18,31.07,31.17,254974.0,29.4729,29.5677,29.4634,29.5582,254974.0
2021-01-07 15:40:00,31.17,31.24,31.16,31.21,268238.0,29.5582,29.6246,29.5487,29.5962,268238.0
2021-01-07 15:45:00,31.22,31.25,31.21,31.23,299051.0,29.6056,29.6341,29.5962,29.6151,299051.0
2021-01-07 15:50:00,31.23,31.3,31.22,31.29,457360.0,29.6151,29.6815,29.6056,29.672,457360.0
2021-01-07 15:55:00,31.29,31.3,31.12,31.16,1266450.0,29.672,29.6815,29.5108,29.5487,1266450.0
2021-01-08 09:30:00,31.06,31.36,30.86,31.27,1169642.0,29.4539,29.7384,29.2643,29.6531,1169642.0
2021-01-08 09:35:00,31.26,31.27,30.7,30.7,622781.0,29.6436,29.6531,29.1125,29.1125,622781.0
2021-01-08 09:40:00,30.7,30.72,30.11,30.5,1694722.0,29.1125,29.1315,28.553,28.9229,1694722.0
2021-01-08 09:45:00,30.5,30.73,30.45,30.63,1034902.0,28.9229,29.141,28.8755,29.0461,1034902.0
2021-01-08 09:50:00,30.64,30.69,30.53,30.57,379049.0,29.0556,29.103,28.9513,28.9893,379049.0
2021-01-08 09:55:00,30.57,30.71,30.46,30.68,475751.0,28.9893,29.122,28.8849,29.0936,475751.0
2021-01-08 10:00:00,30.69,30.81,30.67,30.78,326795.0,29.103,29.2168,29.0841,29.1884,326795.0
2021-01-08 10:05:00,30.78,30.85,30.62,30.76,379970.0,29.1884,29.2548,29.0367,29.1694,379970.0
2021-01-08 10:10:00,30.76,30.91,30.68,30.69,274126.0,29.1694,29.3117,29.0936,29.103,274126.0
2021-01-08 10:15:00,30.68,30.75,30.53,30.55,337573.0,29.0936,29.1599,28.9513,28.9703,337573.0
2021-01-08 10:20:00,30.55,30.57,30.38,30.43,526369.0,28.9703,28.9893,28.8091,28.8565,526369.0
2021-01-08 10:25:00,30.43,30.61,30.41,30.49,706693.0,28.8565,29.0272,28.8375,28.9134,706693.0
2021-01-08 10:30:00,30.5,30.66,30.49,30.62,359976.0,28.9229,29.0746,28.9134,29.0367,359976.0
2021-01-08 10:35:00,30.61,30.72,30.57,30.64,437894.0,29.0272,29.1315,28.9893,29.0556,437894.0
2021-01-08 10:40:00,30.65,30.75,30.58,30.74,481977.0,29.0651,29.1599,28.9987,29.1505,481977.0
2021-01-08 10:45:00,30.75,30.87,30.72,30.82,209221.0,29.1599,29.2737,29.1315,29.2263,209221.0
2021-01-08 10:50:00,30.82,30.92,30.8,30.85,181091.0,29.2263,29.3212,29.2074,29.2548,181091.0
2021-01-08 10:55:00,30.86,30.98,30.86,30.96,250205.0,29.2643,29.378,29.2643,29.3591,250205.0
2021-01-08 11:00:00,30.96,30.99,30.88,30.94,289846.0,29.3591,29.3875,29.2832,29.3401,289846.0
2021-01-08 11:05:00,30.94,30.98,30.92,30.96,247978.0,29.3401,29.378,29.3212,29.3591,247978.0
2021-01-08 11:10:00,30.97,30.98,30.86,30.95,317218.0,29.3686,29.378,29.2643,29.3496,317218.0
2021-01-08 11:15:00,30.95,30.99,30.81,30.96,301376.0,29.3496,29.3875,29.2168,29.3591,301376.0
2021-01-08 11:20:00,30.96,31.1,30.95,30.96,264625.0,29.3591,29.4918,29.3496,29.3591,264625.0
2021-01-08 11:25:00,30.96,30.98,30.94,30.95,187057.0,29.3591,29.378,29.3401,29.3496,187057.0
2021-01-08 11:30:00,30.94,30.96,30.86,30.93,255237.0,29.3401,29.3591,29.2643,29.3306,255237.0
2021-01-08 11:35:00,30.93,30.99,30.93,30.95,128561.0,29.3306,29.3875,29.3306,29.3496,128561.0
2021-01-08 11:40:00,30.95,31.05,30.94,31.02,293294.0,29.3496,29.4444,29.3401,29.416,293294.0
2021-01-08 11:45:00,31.02,31.09,30.96,31.02,286464.0,29.416,29.4824,29.3591,29.416,286464.0
2021-01-08 11:50:00,31.01,31.02,30.94,30.96,239845.0,29.4065,29.416,29.3401,29.3591,239845.0
2021-01-08 11:55:00,30.96,31.02,30.94,31.02,328570.0,29.3591,29.416,29.3401,29.416,328570.0
2021-01-08 12:00:00,31.02,31.02,30.91,30.92,156871.0,29.416,29.416,29.3117,29.3212,156871.0
2021-01-08 12:05:00,30.92,31.03,30.91,31.01,192285.0,29.3212,29.4255,29.3117,29.4065,192285.0
2021-01-08 12:10:00,31.01,31.11,31.0,31.11,114427.0,29.4065,29.5013,29.397,29.5013,114427.0
2021-01-08 12:15:00,31.1,31.1,31.04,31.08,79221.0,29.4918,29.4918,29.4349,29.4729,79221.0
2021-01-08 12:20:00,31.07,31.08,31.05,31.06,98116.0,29.4634,29.4729,29.4444,29.4539,98116.0
2021-01-08 12:25:00,31.07,31.11,31.05,31.09,136605.0,29.4634,29.5013,29.4444,29.4824,136605.0
2021-01-08 12:30:00,31.09,31.11,31.04,31.09,129464.0,29.4824,29.5013,29.4349,29.4824,129464.0
2021-01-08 12:35:00,31.09,31.1,31.05,31.07,147024.0,29.4824,29.4918,29.4444,29.4634,147024.0
2021-01-08 12:40:00,31.07,31.17,31.06,31.1,115539.0,29.4634,29.5582,29.4539,29.4918,115539.0
2021-01-08 12:45:00,31.1,31.12,31.04,31.11,226558.0,29.4918,29.5108,29.4349,29.5013,226558.0
2021-01-08 12:50:00,31.11,31.15,31.1,31.14,67986.0,29.5013,29.5393,29.4918,29.5298,67986.0
2021-01-08 12:55:00,31.14,31.18,31.13,31.15,79409.0,29.5298,29.5677,29.5203,29.5393,79409.0
2021-01-08 13:00:00,31.15,31.17,31.1,31.12,114512.0,29.5393,29.5582,29.4918,29.5108,114512.0
2021-01-08 13:05:00,31.12,31.15,31.1,31.11,110553.0,29.5108,29.5393,29.4918,29.5013,110553.0
2021-01-08 13:10:00,31.11,31.12,31.04,31.08,185670.0,29.5013,29.5108,29.4349,29.4729,185670.0
2021-01-08 13:15:00,31.08,31.1,30.87,30.87,211142.0,29.4729,29.4918,29.2737,29.2737,211142.0
2021-01-08 13:20:00,30.87,30.88,30.61,30.72,286132.0,29.2737,29.2832,29.0272,29.1315,286132.0
2021-01-08 13:25:00,30.71,30.76,30.69,30.72,188340.0,29.122,29.1694,29.103,29.1315,188340.0
2021-01-08 13:30:00,30.72,30.73,30.58,30.58,191179.0,29.1315,29.141,28.9987,28.9987,191179.0
2021-01-08 13:35:00,30.58,30.65,30.51,30.57,205416.0,28.9987,29.0651,28.9324,28.9893,205416.0
2021-01-08 13:40:00,30.58,30.58,30.27,30.33,621585.0,28.9987,28.9987,28.7048,28.7617,621585.0
2021-01-08 13:45:00,30.33,30.48,30.29,30.43,455005.0,28.7617,28.9039,28.7237,28.8565,455005.0
2021-01-08 13:50:00,30.44,30.48,30.4,30.47,496287.0,28.866,28.9039,28.828,28.8944,496287.0
2021-01-08 13:55:00,30.46,30.53,30.4,30.42,167224.0,28.8849,28.9513,28.828,28.847,167224.0
2021-01-08 14:00:00,30.41,30.54,30.41,30.44,174472.0,28.8375,28.9608,28.8375,28.866,174472.0
2021-01-08 14:05:00,30.43,30.55,30.43,30.52,255138.0,28.8565,28.9703,28.8565,28.9418,255138.0
2021-01-08 14:10:00,30.53,30.67,30.49,30.49,174301.0,28.9513,29.0841,28.9134,28.9134,174301.0
2021-01-08 14:15:00,30.5,30.67,30.48,30.63,142713.0,28.9229,29.0841,28.9039,29.0461,142713.0
2021-01-08 14:20:00,30.63,30.64,30.54,30.64,216035.0,29.0461,29.0556,28.9608,29.0556,216035.0
2021-01-08 14:25:00,30.64,30.75,30.63,30.75,253657.0,29.0556,29.1599,29.0461,29.1599,253657.0
2021-01-08 14:30:00,30.75,30.83,30.71,30.8,303939.0,29.1599,29.2358,29.122,29.2074,303939.0
2021-01-08 14:35:00,30.8,30.9,30.78,30.87,342485.0,29.2074,29.3022,29.1884,29.2737,342485.0
2021-01-08 14:40:00,30.86,30.87,30.71,30.71,211494.0,29.2643,29.2737,29.122,29.122,211494.0
2021-01-08 14:45:00,30.72,30.81,30.7,30.79,160131.0,29.1315,29.2168,29.1125,29.1979,160131.0
2021-01-08 14:50:00,30.79,30.92,30.78,30.86,195740.0,29.1979,29.3212,29.1884,29.2643,195740.0
2021-01-08 14:55:00,30.86,30.88,30.77,30.86,196330.0,29.2643,29.2832,29.1789,29.2643,196330.0
2021-01-08 15:00:00,30.86,30.94,30.85,30.9,150925.0,29.2643,29.3401,29.2548,29.3022,150925.0
2021-01-08 15:05:00,30.89,30.99,30.88,30.96,165903.0,29.2927,29.3875,29.2832,29.3591,165903.0
2021-01-08 15:10:00,30.96,30.97,30.87,30.94,133873.0,29.3591,29.3686,29.2737,29.3401,133873.0
2021-01-08 15:15:00,30.95,30.97,30.92,30.95,277311.0,29.3496,29.3686,29.3212,29.3496,277311.0
2021-01-08 15:20:00,30.95,31.03,30.9,31.01,171966.0,29.3496,29.4255,29.3022,29.4065,171966.0
2021-01-08 15:25:00,31.01,31.02,30.94,30.99,149237.0,29.4065,29.416,29.3401,29.3875,149237.0
2021-01-08 15:30:00,30.99,31.03,30.94,31.03,159502.0,29.3875,29.4255,29.3401,29.4255,159502.0
2021-01-08 15:35:00,31.03,31.1,30.99,31.09,282067.0,29.4255,29.4918,29.3875,29.4824,282067.0
2021-01-08 15:40:00,31.09,31.16,31.06,31.08,412371.0,29.4824,29.5487,29.4539,29.4729,412371.0
2021-01-08 15:45:00,31.08,31.1,31.02,31.03,383368.0,29.4729,29.4918,29.416,29.4255,383368.0
2021-01-08 15:50:00,31.03,31.14,31.0,31.13,493484.0,29.4255,29.5298,29.397,29.5203,493484.0
2021-01-08 15:55:00,31.14,31.18,31.04,31.15,1156748.0,29.5298,29.5677,29.4349,29.5393,1156748.0
2021-01-11 09:30:00,29.31,29.93,28.05,29.81,3026004.0,27.7944,28.3823,26.5996,28.2685,3026004.0
2021-01-11 09:35:00,29.81,29.98,29.55,29.93,645369.0,28.2685,28.4298,28.022,28.3823,645369.0
2021-01-11 09:40:00,29.92,30.03,29.3,29.39,1168380.0,28.3729,28.4772,27.7849,27.8703,1168380.0
2021-01-11 09:45:00,29.38,29.75,29.34,29.41,1042241.0,27.8608,28.2117,27.8229,27.8892,1042241.0
2021-01-11 09:50:00,29.42,29.64,29.34,29.61,629738.0,27.8987,28.1073,27.8229,28.0789,629738.0
2021-01-11 09:55:00,29.62,29.97,29.55,29.84,578999.0,28.0884,28.4203,28.022,28.297,578999.0
2021-01-11 10:00:00,29.83,29.99,29.8,29.91,412275.0,28.2875,28.4392,28.2591,28.3634,412275.0
2021-01-11 10:05:00,29.91,30.02,29.84,29.91,323858.0,28.3634,28.4677,28.297,28.3634,323858.0
2021-01-11 10:10:00,29.91,29.98,29.74,29.94,629777.0,28.3634,28.4298,28.2022,28.3918,629777.0
2021-01-11 10:15:00,29.94,30.19,29.9,30.14,459932.0,28.3918,28.6289,28.3539,28.5815,459932.0
2021-01-11 10:20:00,30.14,30.16,29.9,29.91,301938.0,28.5815,28.6005,28.3539,28.3634,301938.0
2021-01-11 10:25:00,29.91,29.94,29.81,29.86,394096.0,28.3634,28.3918,28.2685,28.316,394096.0
2021-01-11 10:30:00,29.85,29.92,29.8,29.91,343424.0,28.3065,28.3729,28.2591,28.3634,343424.0
2021-01-11 10:35:00,29.92,30.02,29.83,29.94,396405.0,28.3729,28.4677,28.2875,28.3918,396405.0
2021-01-11 10:40:00,29.94,30.12,29.93,30.07,295479.0,28.3918,28.5625,28.3823,28.5151,295479.0
2021-01-11 10:45:00,30.07,30.07,29.85,29.85,227908.0,28.5151,28.5151,28.3065,28.3065,227908.0
2021-01-11 10:50:00,29.85,29.99,29.83,29.98,143019.0,28.3065,28.4392,28.2875,28.4298,143019.0
2021-01-11 10:55:00,29.97,30.06,29.96,30.04,219242.0,28.4203,28.5056,28.4108,28.4867,219242.0
2021-01-11 11:00:00,30.04,30.04,29.93,30.0,171043.0,28.4867,28.4867,28.3823,28.4487,171043.0
2021-01-11 11:05:00,30.0,30.11,29.99,30.02,111782.0,28.4487,28.553,28.4392,28.4677,111782.0
2021-01-11 11:10:00,30.03,30.05,29.87,29.91,119389.0,28.4772,28.4961,28.3254,28.3634,119389.0
2021-01-11 11:15:00,29.92,29.95,29.86,29.91,138377.0,28.3729,28.4013,28.316,28.3634,138377.0
2021-01-11 11:20:00,29.91,30.15,29.9,30.11,188439.0,28.3634,28.591,28.3539,28.553,188439.0
2021-01-11 11:25:00,30.1,30.12,30.06,30.07,123629.0,28.5436,28.5625,28.5056,28.5151,123629.0
2021-01-11 11:30:00,30.05,30.06,29.95,29.98,109212.0,28.4961,28.5056,28.4013,28.4298,109212.0
2021-01-11 11:35:00,29.98,30.0,29.94,29.98,100162.0,28.4298,28.4487,28.3918,28.4298,100162.0
2021-01-11 11:40:00,29.98,30.06,29.92,30.04,92404.0,28.4298,28.5056,28.3729,28.4867,92404.0
2021-01-11 11:45:00,30.04,30.12,30.03,30.12,159175.0,28.4867,28.5625,28.4772,28.5625,159175.0
2021-01-11 11:50:00,30.11,30.19,30.08,30.18,128632.0,28.553,28.6289,28.5246,28.6194,128632.0
2021-01-11 11:55:00,30.18,30.34,30.16,30.32,176041.0,28.6194,28.7711,28.6005,28.7522,176041.0
2021-01-11 12:00:00,30.32,30.38,30.31,30.32,120685.0,28.7522,28.8091,28.7427,28.7522,120685.0
2021-01-11 12:05:00,30.32,30.33,30.21,30.27,154357.0,28.7522,28.7617,28.6479,28.7048,154357.0
2021-01-11 12:10:00,30.27,30.32,30.25,30.29,145401.0,28.7048,28.7522,28.6858,28.7237,145401.0
2021-01-11 12:15:00,30.29,30.32,30.25,30.29,150467.0,28.7237,28.7522,28.6858,28.7237,150467.0
2021-01-11 12:20:00,30.29,30.35,30.26,30.33,196981.0,28.7237,28.7806,28.6953,28.7617,196981.0
2021-01-11 12:25:00,30.34,30.36,30.3,30.33,76371.0,28.7711,28.7901,28.7332,28.7617,76371.0
2021-01-11 12:30:00,30.33,30.39,30.31,30.38,129785.0,28.7617,28.8186,28.7427,28.8091,129785.0
2021-01-11 12:35:00,30.39,30.44,30.34,30.38,126973.0,28.8186,28.866,28.7711,28.8091,126973.0
2021-01-11 12:40:00,30.39,30.43,30.38,30.42,63629.0,28.8186,28.8565,28.8091,28.847,63629.0
2021-01-11 12:45:00,30.42,30.43,30.38,30.42,77208.0,28.847,28.8565,28.8091,28.847,77208.0
2021-01-11 12:50:00,30.41,30.48,30.4,30.45,121676.0,28.8375,28.9039,28.828,28.8755,121676.0
2021-01-11 12:55:00,30.44,30.49,30.4,30.41,86938.0,28.866,28.9134,28.828,28.8375,86938.0
2021-01-11 13:00:00,30.42,30.42,30.31,30.33,145149.0,28.847,28.847,28.7427,28.7617,145149.0
2021-01-11 13:05:00,30.33,30.38,30.29,30.37,144754.0,28.7617,28.8091,28.7237,28.7996,144754.0
2021-01-11 13:10:00,30.38,30.42,30.35,30.4,112467.0,28.8091,28.847,28.7806,28.828,112467.0
2021-01-11 13:15:00,30.41,30.41,30.38,30.4,54439.0,28.8375,28.8375,28.8091,28.828,54439.0
2021-01-11 13:20:00,30.39,30.41,30.33,30.36,123186.0,28.8186,28.8375,28.7617,28.7901,123186.0
2021-01-11 13:25:00,30.36,30.37,30.29,30.33,153729.0,28.7901,28.7996,28.7237,28.7617,153729.0
2021-01-11 13:30:00,30.34,30.41,30.33,30.39,84816.0,28.7711,28.8375,28.7617,28.8186,84816.0
2021-01-11 13:35:00,30.39,30.46,30.37,30.43,76249.0,28.8186,28.8849,28.7996,28.8565,76249.0
2021-01-11 13:40:00,30.44,30.46,30.4,30.45,59316.0,28.866,28.8849,28.828,28.8755,59316.0
2021-01-11 13:45:00,30.45,30.45,30.4,30.43,86689.0,28.8755,28.8755,28.828,28.8565,86689.0
2021-01-11 13:50:00,30.43,30.5,30.42,30.48,151074.0,28.8565,28.9229,28.847,28.9039,151074.0
2021-01-11 13:55:00,30.48,30.5,30.41,30.47,236909.0,28.9039,28.9229,28.8375,28.8944,236909.0
2021-01-11 14:00:00,30.46,30.52,30.44,30.5,173068.0,28.8849,28.9418,28.866,28.9229,173068.0
2021-01-11 14:05:00,30.5,30.54,30.48,30.52,119689.0,28.9229,28.9608,28.9039,28.9418,119689.0
2021-01-11 14:10:00,30.52,30.55,30.48,30.49,175935.0,28.9418,28.9703,28.9039,28.9134,175935.0
2021-01-11 14:15:00,30.49,30.52,30.42,30.43,163812.0,28.9134,28.9418,28.847,28.8565,163812.0
2021-01-11 14:20:00,30.44,30.47,30.35,30.39,146953.0,28.866,28.8944,28.7806,28.8186,146953.0
2021-01-11 14:25:00,30.39,30.39,30.28,30.3,155906.0,28.8186,28.8186,28.7142,28.7332,155906.0
2021-01-11 14:30:00,30.3,30.34,30.26,30.28,112092.0,28.7332,28.7711,28.6953,28.7142,112092.0
2021-01-11 14:35:00,30.29,30.36,30.28,30.36,122213.0,28.7237,28.7901,28.7142,28.7901,122213.0
2021-01-11 14:40:00,30.36,30.4,30.33,30.36,74644.0,28.7901,28.828,28.7617,28.7901,74644.0
2021-01-11 14:45:00,30.35,30.4,30.35,30.39,104020.0,28.7806,28.828,28.7806,28.8186,104020.0
2021-01-11 14:50:00,30.38,30.41,30.35,30.4,92928.0,28.8091,28.8375,28.7806,28.828,92928.0
2021-01-11 14:55:00,30.41,30.44,30.36,30.38,99660.0,28.8375,28.866,28.7901,28.8091,99660.0
2021-01-11 15:00:00,30.38,30.47,30.37,30.42,173135.0,28.8091,28.8944,28.7996,28.847,173135.0
2021-01-11 15:05:00,30.42,30.44,30.37,30.39,84701.0,28.847,28.866,28.7996,28.8186,84701.0
2021-01-11 15:10:00,30.39,30.41,30.32,30.36,110066.0,28.8186,28.8375,28.7522,28.7901,110066.0
2021-01-11 15:15:00,30.37,30.4,30.3,30.32,99238.0,28.7996,28.828,28.7332,28.7522,99238.0
2021-01-11 15:20:00,30.33,30.33,30.28,30.3,116112.0,28.7617,28.7617,28.7142,28.7332,116112.0
2021-01-11 15:25:00,30.3,30.33,30.24,30.25,207094.0,28.7332,28.7617,28.6763,28.6858,207094.0
2021-01-11 15:30:00,30.25,30.34,30.24,30.32,257104.0,28.6858,28.7711,28.6763,28.7522,257104.0
2021-01-11 15:35:00,30.32,30.37,30.28,30.32,243444.0,28.7522,28.7996,28.7142,28.7522,243444.0
2021-01-11 15:40:00,30.31,30.33,30.26,30.3,161934.0,28.7427,28.7617,28.6953,28.7332,161934.0
2021-01-11 15:45:00,30.3,30.44,30.29,30.37,374444.0,28.7332,28.866,28.7237,28.7996,374444.0
2021-01-11 15:50:00,30.38,30.41,30.32,30.37,355786.0,28.8091,28.8375,28.7522,28.7996,355786.0
2021-01-11 15:55:00,30.37,30.39,30.29,30.33,566267.0,28.7996,28.8186,28.7237,28.7617,566267.0
2021-01-12 09:30:00,30.49,30.56,30.1,30.18,1004254.0,28.9134,28.9798,28.5436,28.6194,1004254.0
2021-01-12 09:35:00,30.17,30.19,29.87,30.0,815860.0,28.6099,28.6289,28.3254,28.4487,815860.0
2021-01-12 09:40:00,30.0,30.3,29.96,30.22,723754.0,28.4487,28.7332,28.4108,28.6573,723754.0
2021-01-12 09:45:00,30.22,30.23,30.0,30.01,419725.0,28.6573,28.6668,28.4487,28.4582,419725.0
2021-01-12 09:50:00,30.0,30.09,29.83,30.08,381297.0,28.4487,28.5341,28.2875,28.5246,381297.0
2021-01-12 09:55:00,30.08,30.22,30.07,30.14,370889.0,28.5246,28.6573,28.5151,28.5815,370889.0
2021-01-12 10:00:00,30.14,30.16,30.04,30.1,327847.0,28.5815,28.6005,28.4867,28.5436,327847.0
2021-01-12 10:05:00,30.1,30.19,30.09,30.16,212086.0,28.5436,28.6289,28.5341,28.6005,212086.0
2021-01-12 10:10:00,30.16,30.32,30.16,30.3,358334.0,28.6005,28.7522,28.6005,28.7332,358334.0
2021-01-12 10:15:00,30.3,30.46,30.22,30.45,414863.0,28.7332,28.8849,28.6573,28.8755,414863.0
2021-01-12 10:20:00,30.46,30.56,30.42,30.51,304288.0,28.8849,28.9798,28.847,28.9324,304288.0
2021-01-12 10:25:00,30.52,30.54,30.44,30.48,175933.0,28.9418,28.9608,28.866,28.9039,175933.0
2021-01-12 10:30:00,30.48,30.5,30.34,30.38,276174.0,28.9039,28.9229,28.7711,28.8091,276174.0
2021-01-12 10:35:00,30.37,30.38,30.25,30.35,263407.0,28.7996,28.8091,28.6858,28.7806,263407.0
2021-01-12 10:40:00,30.36,30.51,30.33,30.45,181011.0,28.7901,28.9324,28.7617,28.8755,181011.0
2021-01-12 10:45:00,30.46,30.51,30.38,30.48,194890.0,28.8849,28.9324,28.8091,28.9039,194890.0
2021-01-12 10:50:00,30.48,30.49,30.38,30.41,112448.0,28.9039,28.9134,28.8091,28.8375,112448.0
2021-01-12 10:55:00,30.41,30.51,30.27,30.33,413946.0,28.8375,28.9324,28.7048,28.7617,413946.0
2021-01-12 11:00:00,30.34,30.36,30.27,30.3,250135.0,28.7711,28.7901,28.7048,28.7332,250135.0
2021-01-12 11:05:00,30.3,30.35,30.27,30.34,197424.0,28.7332,28.7806,28.7048,28.7711,197424.0
2021-01-12 11:10:00,30.34,30.4,30.33,30.39,154993.0,28.7711,28.828,28.7617,28.8186,154993.0
2021-01-12 11:15:00,30.39,30.39,30.29,30.3,205856.0,28.8186,28.8186,28.7237,28.7332,205856.0
2021-01-12 11:20:00,30.3,30.33,30.28,30.3,263128.0,28.7332,28.7617,28.7142,28.7332,263128.0
2021-01-12 11:25:00,30.3,30.33,30.28,30.3,293136.0,28.7332,28.7617,28.7142,28.7332,293136.0
2021-01-12 11:30:00,30.29,30.31,30.24,30.26,195262.0,28.7237,28.7427,28.6763,28.6953,195262.0
2021-01-12 11:35:00,30.27,30.28,30.22,30.27,121177.0,28.7048,28.7142,28.6573,28.7048,121177.0
2021-01-12 11:40:00,30.27,30.27,30.16,30.2,162950.0,28.7048,28.7048,28.6005,28.6384,162950.0
2021-01-12 11:45:00,30.19,30.24,30.17,30.19,158335.0,28.6289,28.6763,28.6099,28.6289,158335.0
2021-01-12 11:50:00,30.19,30.2,30.12,30.2,156443.0,28.6289,28.6384,28.5625,28.6384,156443.0
2021-01-12 11:55:00,30.2,30.34,30.19,30.34,79863.0,28.6384,28.7711,28.6289,28.7711,79863.0
2021-01-12 12:00:00,30.34,30.38,30.25,30.28,291151.0,28.7711,28.8091,28.6858,28.7142,291151.0
2021-01-12 12:05:00,30.28,30.31,30.2,30.3,240260.0,28.7142,28.7427,28.6384,28.7332,240260.0
2021-01-12 12:10:00,30.3,30.31,30.15,30.18,141972.0,28.7332,28.7427,28.591,28.6194,141972.0
2021-01-12 12:15:00,30.17,30.29,30.12,30.29,171137.0,28.6099,28.7237,28.5625,28.7237,171137.0
2021-01-12 12:20:00,30.29,30.32,30.28,30.32,276059.0,28.7237,28.7522,28.7142,28.7522,276059.0
2021-01-12 12:25:00,30.32,30.41,30.32,30.4,207156.0,28.7522,28.8375,28.7522,28.828,207156.0
2021-01-12 12:30:00,30.39,30.41,30.34,30.38,145012.0,28.8186,28.8375,28.7711,28.8091,145012.0
2021-01-12 12:35:00,30.38,30.43,30.36,30.41,107269.0,28.8091,28.8565,28.7901,28.8375,107269.0
2021-01-12 12:40:00,30.41,30.42,30.37,30.42,100120.0,28.8375,28.847,28.7996,28.847,100120.0
2021-01-12 12:45:00,30.42,30.44,30.39,30.42,101644.0,28.847,28.866,28.8186,28.847,101644.0
2021-01-12 12:50:00,30.42,30.52,30.41,30.52,190064.0,28.847,28.9418,28.8375,28.9418,190064.0
2021-01-12 12:55:00,30.52,30.53,30.44,30.47,82597.0,28.9418,28.9513,28.866,28.8944,82597.0
2021-01-12 13:00:00,30.47,30.49,30.42,30.46,126825.0,28.8944,28.9134,28.847,28.8849,126825.0
2021-01-12 13:05:00,30.46,30.47,30.4,30.44,87050.0,28.8849,28.8944,28.828,28.866,87050.0
2021-01-12 13:10:00,30.44,30.45,30.4,30.42,127484.0,28.866,28.8755,28.828,28.847,127484.0
2021-01-12 13:15:00,30.42,30.43,30.34,30.35,196071.0,28.847,28.8565,28.7711,28.7806,196071.0
2021-01-12 13:20:00,30.35,30.38,30.33,30.35,144837.0,28.7806,28.8091,28.7617,28.7806,144837.0
2021-01-12 13:25:00,30.36,30.4,30.33,30.38,136847.0,28.7901,28.828,28.7617,28.8091,136847.0
2021-01-12 13:30:00,30.38,30.5,30.36,30.49,291308.0,28.8091,28.9229,28.7901,28.9134,291308.0
2021-01-12 13:35:00,30.49,30.52,30.45,30.52,94370.0,28.9134,28.9418,28.8755,28.9418,94370.0
2021-01-12 13:40:00,30.52,30.53,30.49,30.52,80120.0,28.9418,28.9513,28.9134,28.9418,80120.0
2021-01-12 13:45:00,30.52,30.52,30.48,30.49,93866.0,28.9418,28.9418,28.9039,28.9134,93866.0
2021-01-12 13:50:00,30.5,30.54,30.47,30.54,138442.0,28.9229,28.9608,28.8944,28.9608,138442.0
2021-01-12 13:55:00,30.53,30.61,30.51,30.61,192576.0,28.9513,29.0272,28.9324,29.0272,192576.0
2021-01-12 14:00:00,30.6,30.69,30.59,30.66,201827.0,29.0177,29.103,29.0082,29.0746,201827.0
2021-01-12 14:05:00,30.67,30.71,30.63,30.71,113883.0,29.0841,29.122,29.0461,29.122,113883.0
2021-01-12 14:10:00,30.71,30.79,30.69,30.79,157114.0,29.122,29.1979,29.103,29.1979,157114.0
2021-01-12 14:15:00,30.78,30.85,30.75,30.83,170021.0,29.1884,29.2548,29.1599,29.2358,170021.0
2021-01-12 14:20:00,30.83,30.84,30.75,30.75,138992.0,29.2358,29.2453,29.1599,29.1599,138992.0
2021-01-12 14:25:00,30.75,30.77,30.68,30.75,132136.0,29.1599,29.1789,29.0936,29.1599,132136.0
2021-01-12 14:30:00,30.75,30.85,30.73,30.84,144263.0,29.1599,29.2548,29.141,29.2453,144263.0
2021-01-12 14:35:00,30.85,30.85,30.79,30.8,132440.0,29.2548,29.2548,29.1979,29.2074,132440.0
2021-01-12 14:40:00,30.81,30.84,30.73,30.75,159229.0,29.2168,29.2453,29.141,29.1599,159229.0
2021-01-12 14:45:00,30.75,30.86,30.71,30.86,108822.0,29.1599,29.2643,29.122,29.2643,108822.0
2021-01-12 14:50:00,30.86,30.86,30.8,30.82,101391.0,29.2643,29.2643,29.2074,29.2263,101391.0
2021-01-12 14:55:00,30.82,30.93,30.81,30.93,110503.0,29.2263,29.3306,29.2168,29.3306,110503.0
2021-01-12 15:00:00,30.92,30.97,30.87,30.95,169899.0,29.3212,29.3686,29.2737,29.3496,169899.0
2021-01-12 15:05:00,30.95,31.0,30.9,30.93,309947.0,29.3496,29.397,29.3022,29.3306,309947.0
2021-01-12 15:10:00,30.94,31.04,30.93,31.03,333113.0,29.3401,29.4349,29.3306,29.4255,333113.0
2021-01-12 15:15:00,31.03,31.06,31.0,31.05,162051.0,29.4255,29.4539,29.397,29.4444,162051.0
2021-01-12 15:20:00,31.05,31.08,30.99,31.01,175554.0,29.4444,29.4729,29.3875,29.4065,175554.0
2021-01-12 15:25:00,31.01,31.03,30.97,30.99,203208.0,29.4065,29.4255,29.3686,29.3875,203208.0
2021-01-12 15:30:00,30.99,31.0,30.88,30.92,204238.0,29.3875,29.397,29.2832,29.3212,204238.0
2021-01-12 15:35:00,30.91,30.92,30.87,30.92,146888.0,29.3117,29.3212,29.2737,29.3212,146888.0
2021-01-12 15:40:00,30.92,30.98,30.91,30.96,208920.0,29.3212,29.378,29.3117,29.3591,208920.0
2021-01-12 15:45:00,30.96,31.02,30.93,31.02,299422.0,29.3591,29.416,29.3306,29.416,299422.0
2021-01-12 15:50:00,31.02,31.03,30.98,31.01,380110.0,29.416,29.4255,29.378,29.4065,380110.0
2021-01-12 15:55:00,31.01,31.06,30.96,30.98,1008739.0,29.4065,29.4539,29.3591,29.378,1008739.0
2021-01-13 09:30:00,30.94,31.09,30.85,30.98,1182974.0,29.3401,29.4824,29.2548,29.378,1182974.0
2021-01-13 09:35:00,30.98,31.06,30.78,31.02,426141.0,29.378,29.4539,29.1884,29.416,426141.0
2021-01-13 09:40:00,31.03,31.13,30.92,30.94,311454.0,29.4255,29.5203,29.3212,29.3401,311454.0
2021-01-13 09:45:00,30.94,31.04,30.89,30.96,224886.0,29.3401,29.4349,29.2927,29.3591,224886.0
2021-01-13 09:50:00,30.96,30.99,30.63,30.73,428438.0,29.3591,29.3875,29.0461,29.141,428438.0
2021-01-13 09:55:00,30.73,30.88,30.68,30.75,279903.0,29.141,29.2832,29.0936,29.1599,279903.0
2021-01-13 10:00:00,30.75,30.77,30.6,30.61,326958.0,29.1599,29.1789,29.0177,29.0272,326958.0
2021-01-13 10:05:00,30.61,30.99,30.6,30.97,393224.0,29.0272,29.3875,29.0177,29.3686,393224.0
2021-01-13 10:10:00,30.96,31.1,30.94,31.08,427255.0,29.3591,29.4918,29.3401,29.4729,427255.0
2021-01-13 10:15:00,31.08,31.15,31.04,31.13,233810.0,29.4729,29.5393,29.4349,29.5203,233810.0
2021-01-13 10:20:00,31.13,31.17,31.07,31.15,142448.0,29.5203,29.5582,29.4634,29.5393,142448.0
2021-01-13 10:25:00,31.15,31.24,31.12,31.23,137818.0,29.5393,29.6246,29.5108,29.6151,137818.0
2021-01-13 10:30:00,31.22,31.22,31.11,31.14,131351.0,29.6056,29.6056,29.5013,29.5298,131351.0
2021-01-13 10:35:00,31.13,31.17,31.11,31.15,71822.0,29.5203,29.5582,29.5013,29.5393,71822.0
2021-01-13 10:40:00,31.14,31.18,31.02,31.05,186174.0,29.5298,29.5677,29.416,29.4444,186174.0
2021-01-13 10:45:00,31.05,31.15,30.98,31.01,207495.0,29.4444,29.5393,29.378,29.4065,207495.0
2021-01-13 10:50:00,31.01,31.1,30.94,31.08,117423.0,29.4065,29.4918,29.3401,29.4729,117423.0
2021-01-13 10:55:00,31.08,31.11,31.02,31.08,119713.0,29.4729,29.5013,29.416,29.4729,119713.0
2021-01-13 11:00:00,31.09,31.12,30.97,30.98,126898.0,29.4824,29.5108,29.3686,29.378,126898.0
2021-01-13 11:05:00,30.98,31.03,30.96,30.98,64351.0,29.378,29.4255,29.3591,29.378,64351.0
2021-01-13 11:10:00,30.98,30.98,30.83,30.85,148829.0,29.378,29.378,29.2358,29.2548,148829.0
2021-01-13 11:15:00,30.86,30.88,30.78,30.79,147640.0,29.2643,29.2832,29.1884,29.1979,147640.0
2021-01-13 11:20:00,30.79,30.9,30.79,30.87,82707.0,29.1979,29.3022,29.1979,29.2737,82707.0
2021-01-13 11:25:00,30.87,30.91,30.83,30.88,72214.0,29.2737,29.3117,29.2358,29.2832,72214.0
2021-01-13 11:30:00,30.88,30.88,30.78,30.78,121457.0,29.2832,29.2832,29.1884,29.1884,121457.0
2021-01-13 11:35:00,30.77,30.79,30.74,30.78,172206.0,29.1789,29.1979,29.1505,29.1884,172206.0
2021-01-13 11:40:00,30.77,30.77,30.67,30.68,161086.0,29.1789,29.1789,29.0841,29.0936,161086.0
2021-01-13 11:45:00,30.67,30.74,30.66,30.68,151555.0,29.0841,29.1505,29.0746,29.0936,151555.0
2021-01-13 11:50:00,30.68,30.68,30.61,30.63,169639.0,29.0936,29.0936,29.0272,29.0461,169639.0
2021-01-13 11:55:00,30.62,30.68,30.61,30.66,153264.0,29.0367,29.0936,29.0272,29.0746,153264.0
2021-01-13 12:00:00,30.66,30.66,30.56,30.59,163289.0,29.0746,29.0746,28.9798,29.0082,163289.0
2021-01-13 12:05:00,30.58,30.68,30.54,30.62,372729.0,28.9987,29.0936,28.9608,29.0367,372729.0
2021-01-13 12:10:00,30.63,30.64,30.58,30.59,216278.0,29.0461,29.0556,28.9987,29.0082,216278.0
2021-01-13 12:15:00,30.59,30.62,30.57,30.58,89858.0,29.0082,29.0367,28.9893,28.9987,89858.0
2021-01-13 12:20:00,30.58,30.62,30.53,30.61,73371.0,28.9987,29.0367,28.9513,29.0272,73371.0
2021-01-13 12:25:00,30.62,30.72,30.6,30.71,162600.0,29.0367,29.1315,29.0177,29.122,162600.0
2021-01-13 12:30:00,30.71,30.72,30.63,30.65,72216.0,29.122,29.1315,29.0461,29.0651,72216.0
2021-01-13 12:35:00,30.65,30.7,30.64,30.7,68559.0,29.0651,29.1125,29.0556,29.1125,68559.0
2021-01-13 12:40:00,30.7,30.72,30.68,30.71,65269.0,29.1125,29.1315,29.0936,29.122,65269.0
2021-01-13 12:45:00,30.71,30.76,30.7,30.75,122988.0,29.122,29.1694,29.1125,29.1599,122988.0
2021-01-13 12:50:00,30.74,30.83,30.72,30.81,215303.0,29.1505,29.2358,29.1315,29.2168,215303.0
2021-01-13 12:55:00,30.82,30.98,30.77,30.92,1217159.0,29.2263,29.378,29.1789,29.3212,1217159.0
2021-01-13 13:00:00,30.92,30.92,30.83,30.89,436339.0,29.3212,29.3212,29.2358,29.2927,436339.0
2021-01-13 13:05:00,30.88,30.95,30.84,30.86,216232.0,29.2832,29.3496,29.2453,29.2643,216232.0
2021-01-13 13:10:00,30.86,30.93,30.83,30.9,211682.0,29.2643,29.3306,29.2358,29.3022,211682.0
2021-01-13 13:15:00,30.9,30.9,30.84,30.87,78475.0,29.3022,29.3022,29.2453,29.2737,78475.0
2021-01-13 13:20:00,30.87,30.91,30.86,30.89,89464.0,29.2737,29.3117,29.2643,29.2927,89464.0
2021-01-13 13:25:00,30.88,30.95,30.86,30.93,157901.0,29.2832,29.3496,29.2643,29.3306,157901.0
2021-01-13 13:30:00,30.93,30.95,30.9,30.95,138678.0,29.3306,29.3496,29.3022,29.3496,138678.0
2021-01-13 13:35:00,30.94,31.02,30.92,31.02,166685.0,29.3401,29.416,29.3212,29.416,166685.0
2021-01-13 13:40:00,31.02,31.06,30.99,31.05,190925.0,29.416,29.4539,29.3875,29.4444,190925.0
2021-01-13 13:45:00,31.05,31.07,31.02,31.04,157003.0,29.4444,29.4634,29.416,29.4349,157003.0
2021-01-13 13:50:00,31.04,31.08,31.03,31.05,144306.0,29.4349,29.4729,29.4255,29.4444,144306.0
2021-01-13 13:55:00,31.06,31.07,31.02,31.05,129767.0,29.4539,29.4634,29.416,29.4444,129767.0
2021-01-13 14:00:00,31.05,31.12,31.02,31.12,152630.0,29.4444,29.5108,29.416,29.5108,152630.0
2021-01-13 14:05:00,31.12,31.12,31.08,31.12,159317.0,29.5108,29.5108,29.4729,29.5108,159317.0
2021-01-13 14:10:00,31.12,31.16,31.1,31.15,133381.0,29.5108,29.5487,29.4918,29.5393,133381.0
2021-01-13 14:15:00,31.15,31.16,31.09,31.1,127966.0,29.5393,29.5487,29.4824,29.4918,127966.0
2021-01-13 14:20:00,31.09,31.1,31.05,31.07,124432.0,29.4824,29.4918,29.4444,29.4634,124432.0
2021-01-13 14:25:00,31.06,31.08,31.03,31.05,79824.0,29.4539,29.4729,29.4255,29.4444,79824.0
2021-01-13 14:30:00,31.05,31.06,30.95,30.96,164775.0,29.4444,29.4539,29.3496,29.3591,164775.0
2021-01-13 14:35:00,30.96,30.97,30.91,30.93,106466.0,29.3591,29.3686,29.3117,29.3306,106466.0
2021-01-13 14:40:00,30.93,30.96,30.86,30.88,225021.0,29.3306,29.3591,29.2643,29.2832,225021.0
2021-01-13 14:45:00,30.88,30.88,30.84,30.87,103342.0,29.2832,29.2832,29.2453,29.2737,103342.0
2021-01-13 14:50:00,30.87,30.88,30.84,30.87,211142.0,29.2737,29.2832,29.2453,29.2737,211142.0
2021-01-13 14:55:00,30.87,30.87,30.77,30.8,271091.0,29.2737,29.2737,29.1789,29.2074,271091.0
2021-01-13 15:00:00,30.8,30.81,30.74,30.76,203511.0,29.2074,29.2168,29.1505,29.1694,203511.0
2021-01-13 15:05:00,30.76,30.82,30.71,30.74,241795.0,29.1694,29.2263,29.122,29.1505,241795.0
2021-01-13 15:10:00,30.74,30.79,30.7,30.75,286846.0,29.1505,29.1979,29.1125,29.1599,286846.0
2021-01-13 15:15:00,30.74,30.83,30.73,30.83,108554.0,29.1505,29.2358,29.141,29.2358,108554.0
2021-01-13 15:20:00,30.83,30.83,30.76,30.8,110905.0,29.2358,29.2358,29.1694,29.2074,110905.0
2021-01-13 15:25:00,30.8,30.8,30.66,30.66,168934.0,29.2074,29.2074,29.0746,29.0746,168934.0
2021-01-13 15:30:00,30.67,30.67,30.57,30.62,435573.0,29.0841,29.0841,28.9893,29.0367,435573.0
2021-01-13 15:35:00,30.61,30.68,30.58,30.6,278572.0,29.0272,29.0936,28.9987,29.0177,278572.0
2021-01-13 15:40:00,30.6,30.6,30.52,30.58,435232.0,29.0177,29.0177,28.9418,28.9987,435232.0
2021-01-13 15:45:00,30.58,30.58,30.48,30.51,574873.0,28.9987,28.9987,28.9039,28.9324,574873.0
2021-01-13 15:50:00,30.51,30.58,30.49,30.58,603058.0,28.9324,28.9987,28.9134,28.9987,603058.0
2021-01-13 15:55:00,30.58,30.59,30.52,30.56,682769.0,28.9987,29.0082,28.9418,28.9798,682769.0
2021-01-14 09:30:00,31.11,31.4,30.97,31.15,939101.0,29.5013,29.7763,29.3686,29.5393,939101.0
2021-01-14 09:35:00,31.16,31.25,31.03,31.19,327530.0,29.5487,29.6341,29.4255,29.5772,327530.0
2021-01-14 09:40:00,31.2,31.27,31.16,31.2,372674.0,29.5867,29.6531,29.5487,29.5867,372674.0
2021-01-14 09:45:00,31.2,31.32,31.15,31.29,315717.0,29.5867,29.7005,29.5393,29.672,315717.0
2021-01-14 09:50:00,31.29,31.3,31.15,31.2,169361.0,29.672,29.6815,29.5393,29.5867,169361.0
2021-01-14 09:55:00,31.19,31.27,31.16,31.21,233027.0,29.5772,29.6531,29.5487,29.5962,233027.0
2021-01-14 10:00:00,31.21,31.3,31.17,31.25,199608.0,29.5962,29.6815,29.5582,29.6341,199608.0
2021-01-14 10:05:00,31.26,31.41,31.25,31.4,490873.0,29.6436,29.7858,29.6341,29.7763,490873.0
2021-01-14 10:10:00,31.4,31.4,31.26,31.31,218392.0,29.7763,29.7763,29.6436,29.691,218392.0
2021-01-14 10:15:00,31.31,31.41,31.28,31.38,235035.0,29.691,29.7858,29.6625,29.7574,235035.0
2021-01-14 10:20:00,31.37,31.43,31.25,31.29,376190.0,29.7479,29.8048,29.6341,29.672,376190.0
2021-01-14 10:25:00,31.29,31.29,31.18,31.24,329861.0,29.672,29.672,29.5677,29.6246,329861.0
2021-01-14 10:30:00,31.25,31.43,31.23,31.4,513443.0,29.6341,29.8048,29.6151,29.7763,513443.0
2021-01-14 10:35:00,31.4,31.45,31.31,31.32,267617.0,29.7763,29.8237,29.691,29.7005,267617.0
2021-01-14 10:40:00,31.32,31.4,31.32,31.37,182046.0,29.7005,29.7763,29.7005,29.7479,182046.0
2021-01-14 10:45:00,31.37,31.42,31.24,31.24,311135.0,29.7479,29.7953,29.6246,29.6246,311135.0
2021-01-14 10:50:00,31.24,31.39,31.23,31.39,176373.0,29.6246,29.7668,29.6151,29.7668,176373.0
2021-01-14 10:55:00,31.38,31.4,31.33,31.4,144716.0,29.7574,29.7763,29.71,29.7763,144716.0
2021-01-14 11:00:00,31.4,31.58,31.39,31.51,309290.0,29.7763,29.947,29.7668,29.8806,309290.0
2021-01-14 11:05:00,31.51,31.59,31.5,31.54,173439.0,29.8806,29.9565,29.8712,29.9091,173439.0
2021-01-14 11:10:00,31.54,31.56,31.47,31.47,139587.0,29.9091,29.9281,29.8427,29.8427,139587.0
2021-01-14 11:15:00,31.47,31.56,31.46,31.52,226341.0,29.8427,29.9281,29.8332,29.8901,226341.0
2021-01-14 11:20:00,31.52,31.63,31.52,31.61,181611.0,29.8901,29.9944,29.8901,29.9755,181611.0
2021-01-14 11:25:00,31.6,31.63,31.59,31.63,112974.0,29.966,29.9944,29.9565,29.9944,112974.0
2021-01-14 11:30:00,31.62,31.68,31.61,31.67,130114.0,29.985,30.0419,29.9755,30.0324,130114.0
2021-01-14 11:35:00,31.67,31.7,31.6,31.62,112680.0,30.0324,30.0608,29.966,29.985,112680.0
2021-01-14 11:40:00,31.62,31.64,31.59,31.63,173523.0,29.985,30.0039,29.9565,29.9944,173523.0
2021-01-14 11:45:00,31.62,31.64,31.58,31.61,179572.0,29.985,30.0039,29.947,29.9755,179572.0
2021-01-14 11:50:00,31.6,31.72,31.6,31.68,91514.0,29.966,30.0798,29.966,30.0419,91514.0
2021-01-14 11:55:00,31.68,31.78,31.67,31.75,151023.0,30.0419,30.1367,30.0324,30.1082,151023.0
2021-01-14 12:00:00,31.76,31.78,31.69,31.75,117655.0,30.1177,30.1367,30.0513,30.1082,117655.0
2021-01-14 12:05:00,31.74,31.76,31.67,31.67,101331.0,30.0988,30.1177,30.0324,30.0324,101331.0
2021-01-14 12:10:00,31.68,31.92,31.64,31.92,562118.0,30.0419,30.2694,30.0039,30.2694,562118.0
2021-01-14 12:15:00,31.91,31.98,31.88,31.95,311030.0,30.26,30.3263,30.2315,30.2979,311030.0
2021-01-14 12:20:00,31.96,32.1,31.95,32.06,475118.0,30.3074,30.4401,30.2979,30.4022,475118.0
2021-01-14 12:25:00,32.06,32.08,32.01,32.05,191206.0,30.4022,30.4212,30.3548,30.3927,191206.0
2021-01-14 12:30:00,32.05,32.1,32.04,32.07,136233.0,30.3927,30.4401,30.3832,30.4117,136233.0
2021-01-14 12:35:00,32.07,32.09,32.03,32.05,105259.0,30.4117,30.4307,30.3738,30.3927,105259.0
2021-01-14 12:40:00,32.06,32.18,32.06,32.1,299237.0,30.4022,30.516,30.4022,30.4401,299237.0
2021-01-14 12:45:00,32.11,32.11,32.03,32.05,185627.0,30.4496,30.4496,30.3738,30.3927,185627.0
2021-01-14 12:50:00,32.05,32.13,32.04,32.09,110084.0,30.3927,30.4686,30.3832,30.4307,110084.0
2021-01-14 12:55:00,32.09,32.11,32.0,32.03,160735.0,30.4307,30.4496,30.3453,30.3738,160735.0
2021-01-14 13:00:00,32.03,32.12,32.02,32.11,100981.0,30.3738,30.4591,30.3643,30.4496,100981.0
2021-01-14 13:05:00,32.12,32.18,32.1,32.14,245043.0,30.4591,30.516,30.4401,30.4781,245043.0
2021-01-14 13:10:00,32.14,32.16,32.09,32.13,190579.0,30.4781,30.497,30.4307,30.4686,190579.0
2021-01-14 13:15:00,32.13,32.19,32.1,32.17,132224.0,30.4686,30.5255,30.4401,30.5065,132224.0
2021-01-14 13:20:00,32.17,32.24,32.12,32.2,171218.0,30.5065,30.5729,30.4591,30.535,171218.0
2021-01-14 13:25:00,32.2,32.24,32.17,32.23,191329.0,30.535,30.5729,30.5065,30.5634,191329.0
2021-01-14 13:30:00,32.23,32.34,32.2,32.3,258461.0,30.5634,30.6677,30.535,30.6298,258461.0
2021-01-14 13:35:00,32.3,32.37,32.29,32.35,278978.0,30.6298,30.6962,30.6203,30.6772,278978.0
2021-01-14 13:40:00,32.36,32.44,32.33,32.35,283457.0,30.6867,30.7626,30.6582,30.6772,283457.0
2021-01-14 13:45:00,32.34,32.38,32.32,32.33,109282.0,30.6677,30.7057,30.6488,30.6582,109282.0
2021-01-14 13:50:00,32.34,32.36,32.29,32.33,118025.0,30.6677,30.6867,30.6203,30.6582,118025.0
2021-01-14 13:55:00,32.33,32.35,32.22,32.24,137516.0,30.6582,30.6772,30.5539,30.5729,137516.0
2021-01-14 14:00:00,32.23,32.28,32.23,32.26,103649.0,30.5634,30.6108,30.5634,30.5919,103649.0
2021-01-14 14:05:00,32.26,32.32,32.23,32.27,131592.0,30.5919,30.6488,30.5634,30.6013,131592.0
2021-01-14 14:10:00,32.27,32.28,32.24,32.27,81891.0,30.6013,30.6108,30.5729,30.6013,81891.0
2021-01-14 14:15:00,32.27,32.29,32.25,32.27,129997.0,30.6013,30.6203,30.5824,30.6013,129997.0
2021-01-14 14:20:00,32.27,32.28,32.2,32.26,94615.0,30.6013,30.6108,30.535,30.5919,94615.0
2021-01-14 14:25:00,32.26,32.28,32.21,32.27,103450.0,30.5919,30.6108,30.5444,30.6013,103450.0
2021-01-14 14:30:00,32.28,32.37,32.27,32.37,145719.0,30.6108,30.6962,30.6013,30.6962,145719.0
2021-01-14 14:35:00,32.37,32.47,32.36,32.45,242180.0,30.6962,30.791,30.6867,30.772,242180.0
2021-01-14 14:40:00,32.45,32.49,32.4,32.47,298384.0,30.772,30.81,30.7246,30.791,298384.0
2021-01-14 14:45:00,32.46,32.47,32.37,32.41,230714.0,30.7815,30.791,30.6962,30.7341,230714.0
2021-01-14 14:50:00,32.41,32.43,32.31,32.38,241601.0,30.7341,30.7531,30.6393,30.7057,241601.0
2021-01-14 14:55:00,32.38,32.4,32.34,32.36,175846.0,30.7057,30.7246,30.6677,30.6867,175846.0
2021-01-14 15:00:00,32.36,32.4,32.3,32.37,186463.0,30.6867,30.7246,30.6298,30.6962,186463.0
2021-01-14 15:05:00,32.37,32.39,32.31,32.32,207474.0,30.6962,30.7151,30.6393,30.6488,207474.0
2021-01-14 15:10:00,32.32,32.33,32.25,32.25,246935.0,30.6488,30.6582,30.5824,30.5824,246935.0
2021-01-14 15:15:00,32.25,32.27,32.06,32.07,339411.0,30.5824,30.6013,30.4022,30.4117,339411.0
2021-01-14 15:20:00,32.07,32.13,32.05,32.09,322257.0,30.4117,30.4686,30.3927,30.4307,322257.0
2021-01-14 15:25:00,32.09,32.09,32.0,32.07,231808.0,30.4307,30.4307,30.3453,30.4117,231808.0
2021-01-14 15:30:00,32.08,32.1,32.03,32.08,387599.0,30.4212,30.4401,30.3738,30.4212,387599.0
2021-01-14 15:35:00,32.08,32.09,32.03,32.05,218684.0,30.4212,30.4307,30.3738,30.3927,218684.0
2021-01-14 15:40:00,32.05,32.07,32.01,32.07,251916.0,30.3927,30.4117,30.3548,30.4117,251916.0
2021-01-14 15:45:00,32.07,32.07,31.97,32.01,826479.0,30.4117,30.4117,30.3169,30.3548,826479.0
2021-01-14 15:50:00,32.01,32.05,31.97,32.0,480425.0,30.3548,30.3927,30.3169,30.3453,480425.0
2021-01-14 15:55:00,32.01,32.02,31.94,32.0,796285.0,30.3548,30.3643,30.2884,30.3453,796285.0
2021-01-15 09:30:00,31.35,31.43,31.04,31.12,1618860.0,29.7289,29.8048,29.4349,29.5108,1618860.0
2021-01-15 09:35:00,31.13,31.34,30.91,31.25,602339.0,29.5203,29.7194,29.3117,29.6341,602339.0
2021-01-15 09:40:00,31.25,31.4,31.15,31.3,288322.0,29.6341,29.7763,29.5393,29.6815,288322.0
2021-01-15 09:45:00,31.31,31.4,31.28,31.34,205352.0,29.691,29.7763,29.6625,29.7194,205352.0
2021-01-15 09:50:00,31.34,31.4,31.29,31.32,198616.0,29.7194,29.7763,29.672,29.7005,198616.0
2021-01-15 09:55:00,31.32,31.34,31.07,31.15,225699.0,29.7005,29.7194,29.4634,29.5393,225699.0
2021-01-15 10:00:00,31.15,31.15,30.69,30.74,817222.0,29.5393,29.5393,29.103,29.1505,817222.0
2021-01-15 10:05:00,30.73,30.74,30.48,30.5,429687.0,29.141,29.1505,28.9039,28.9229,429687.0
2021-01-15 10:10:00,30.5,30.66,30.48,30.53,418589.0,28.9229,29.0746,28.9039,28.9513,418589.0
2021-01-15 10:15:00,30.52,30.58,30.46,30.51,278100.0,28.9418,28.9987,28.8849,28.9324,278100.0
2021-01-15 10:20:00,30.51,30.53,30.1,30.11,590476.0,28.9324,28.9513,28.5436,28.553,590476.0
2021-01-15 10:25:00,30.11,30.47,30.07,30.4,578360.0,28.553,28.8944,28.5151,28.828,578360.0
2021-01-15 10:30:00,30.4,30.49,30.34,30.4,476584.0,28.828,28.9134,28.7711,28.828,476584.0
2021-01-15 10:35:00,30.4,30.51,30.36,30.37,168135.0,28.828,28.9324,28.7901,28.7996,168135.0
2021-01-15 10:40:00,30.37,30.51,30.33,30.51,182808.0,28.7996,28.9324,28.7617,28.9324,182808.0
2021-01-15 10:45:00,30.51,30.57,30.41,30.46,277002.0,28.9324,28.9893,28.8375,28.8849,277002.0
2021-01-15 10:50:00,30.46,30.63,30.42,30.5,399370.0,28.8849,29.0461,28.847,28.9229,399370.0
2021-01-15 10:55:00,30.5,30.58,30.45,30.56,310468.0,28.9229,28.9987,28.8755,28.9798,310468.0
2021-01-15 11:00:00,30.55,30.63,30.5,30.58,168171.0,28.9703,29.0461,28.9229,28.9987,168171.0
2021-01-15 11:05:00,30.58,30.63,30.52,30.54,168481.0,28.9987,29.0461,28.9418,28.9608,168481.0
2021-01-15 11:10:00,30.54,30.63,30.49,30.62,317144.0,28.9608,29.0461,28.9134,29.0367,317144.0
2021-01-15 11:15:00,30.62,30.65,30.51,30.64,227033.0,29.0367,29.0651,28.9324,29.0556,227033.0
2021-01-15 11:20:00,30.63,30.67,30.6,30.63,330611.0,29.0461,29.0841,29.0177,29.0461,330611.0
2021-01-15 11:25:00,30.63,30.77,30.62,30.73,115850.0,29.0461,29.1789,29.0367,29.141,115850.0
2021-01-15 11:30:00,30.73,30.77,30.66,30.68,236697.0,29.141,29.1789,29.0746,29.0936,236697.0
2021-01-15 11:35:00,30.67,30.76,30.6,30.73,207615.0,29.0841,29.1694,29.0177,29.141,207615.0
2021-01-15 11:40:00,30.73,30.81,30.73,30.77,157335.0,29.141,29.2168,29.141,29.1789,157335.0
2021-01-15 11:45:00,30.77,30.83,30.76,30.78,122783.0,29.1789,29.2358,29.1694,29.1884,122783.0
2021-01-15 11:50:00,30.77,30.8,30.68,30.71,126111.0,29.1789,29.2074,29.0936,29.122,126111.0
2021-01-15 11:55:00,30.7,30.73,30.64,30.69,100075.0,29.1125,29.141,29.0556,29.103,100075.0
2021-01-15 12:00:00,30.7,30.7,30.64,30.69,94762.0,29.1125,29.1125,29.0556,29.103,94762.0
2021-01-15 12:05:00,30.7,30.72,30.67,30.7,69005.0,29.1125,29.1315,29.0841,29.1125,69005.0
2021-01-15 12:10:00,30.69,30.69,30.6,30.66,100027.0,29.103,29.103,29.0177,29.0746,100027.0
2021-01-15 12:15:00,30.66,30.76,30.65,30.72,60611.0,29.0746,29.1694,29.0651,29.1315,60611.0
2021-01-15 12:20:00,30.71,30.73,30.65,30.66,59654.0,29.122,29.141,29.0651,29.0746,59654.0
2021-01-15 12:25:00,30.67,30.67,30.62,30.62,69691.0,29.0841,29.0841,29.0367,29.0367,69691.0
2021-01-15 12:30:00,30.61,30.74,30.6,30.74,96080.0,29.0272,29.1505,29.0177,29.1505,96080.0
2021-01-15 12:35:00,30.74,30.87,30.73,30.86,150149.0,29.1505,29.2737,29.141,29.2643,150149.0
2021-01-15 12:40:00,30.86,30.91,30.85,30.9,167271.0,29.2643,29.3117,29.2548,29.3022,167271.0
2021-01-15 12:45:00,30.89,30.95,30.84,30.9,155446.0,29.2927,29.3496,29.2453,29.3022,155446.0
2021-01-15 12:50:00,30.9,30.93,30.85,30.89,103283.0,29.3022,29.3306,29.2548,29.2927,103283.0
2021-01-15 12:55:00,30.9,30.91,30.85,30.91,51830.0,29.3022,29.3117,29.2548,29.3117,51830.0
2021-01-15 13:00:00,30.91,30.91,30.83,30.85,75546.0,29.3117,29.3117,29.2358,29.2548,75546.0
2021-01-15 13:05:00,30.85,30.85,30.79,30.8,102718.0,29.2548,29.2548,29.1979,29.2074,102718.0
2021-01-15 13:10:00,30.81,30.85,30.8,30.81,36050.0,29.2168,29.2548,29.2074,29.2168,36050.0
2021-01-15 13:15:00,30.81,30.87,30.79,30.85,72458.0,29.2168,29.2737,29.1979,29.2548,72458.0
2021-01-15 13:20:00,30.86,30.91,30.84,30.9,82164.0,29.2643,29.3117,29.2453,29.3022,82164.0
2021-01-15 13:25:00,30.9,30.9,30.81,30.82,111126.0,29.3022,29.3022,29.2168,29.2263,111126.0
2021-01-15 13:30:00,30.82,30.83,30.79,30.8,48767.0,29.2263,29.2358,29.1979,29.2074,48767.0
2021-01-15 13:35:00,30.8,30.82,30.75,30.8,102724.0,29.2074,29.2263,29.1599,29.2074,102724.0
2021-01-15 13:40:00,30.8,30.83,30.76,30.78,69590.0,29.2074,29.2358,29.1694,29.1884,69590.0
2021-01-15 13:45:00,30.78,30.79,30.73,30.74,48719.0,29.1884,29.1979,29.141,29.1505,48719.0
2021-01-15 13:50:00,30.73,30.74,30.7,30.71,83251.0,29.141,29.1505,29.1125,29.122,83251.0
2021-01-15 13:55:00,30.7,30.77,30.69,30.76,98985.0,29.1125,29.1789,29.103,29.1694,98985.0
2021-01-15 14:00:00,30.76,30.77,30.72,30.74,93796.0,29.1694,29.1789,29.1315,29.1505,93796.0
2021-01-15 14:05:00,30.75,30.75,30.67,30.67,95400.0,29.1599,29.1599,29.0841,29.0841,95400.0
2021-01-15 14:10:00,30.68,30.68,30.62,30.63,83988.0,29.0936,29.0936,29.0367,29.0461,83988.0
2021-01-15 14:15:00,30.62,30.65,30.56,30.57,107198.0,29.0367,29.0651,28.9798,28.9893,107198.0
2021-01-15 14:20:00,30.57,30.59,30.47,30.5,268291.0,28.9893,29.0082,28.8944,28.9229,268291.0
2021-01-15 14:25:00,30.49,30.55,30.48,30.51,213270.0,28.9134,28.9703,28.9039,28.9324,213270.0
2021-01-15 14:30:00,30.52,30.58,30.51,30.55,155004.0,28.9418,28.9987,28.9324,28.9703,155004.0
2021-01-15 14:35:00,30.55,30.58,30.53,30.55,104925.0,28.9703,28.9987,28.9513,28.9703,104925.0
2021-01-15 14:40:00,30.55,30.59,30.48,30.58,117870.0,28.9703,29.0082,28.9039,28.9987,117870.0
2021-01-15 14:45:00,30.58,30.58,30.54,30.58,132533.0,28.9987,28.9987,28.9608,28.9987,132533.0
2021-01-15 14:50:00,30.58,30.59,30.5,30.52,86601.0,28.9987,29.0082,28.9229,28.9418,86601.0
2021-01-15 14:55:00,30.52,30.52,30.47,30.48,149656.0,28.9418,28.9418,28.8944,28.9039,149656.0
2021-01-15 15:00:00,30.48,30.54,30.47,30.51,113672.0,28.9039,28.9608,28.8944,28.9324,113672.0
2021-01-15 15:05:00,30.52,30.52,30.37,30.38,214001.0,28.9418,28.9418,28.7996,28.8091,214001.0
2021-01-15 15:10:00,30.37,30.48,30.37,30.46,149735.0,28.7996,28.9039,28.7996,28.8849,149735.0
2021-01-15 15:15:00,30.46,30.52,30.44,30.48,99233.0,28.8849,28.9418,28.866,28.9039,99233.0
2021-01-15 15:20:00,30.47,30.49,30.43,30.45,113373.0,28.8944,28.9134,28.8565,28.8755,113373.0
2021-01-15 15:25:00,30.45,30.51,30.43,30.49,102075.0,28.8755,28.9324,28.8565,28.9134,102075.0
2021-01-15 15:30:00,30.48,30.49,30.4,30.44,208557.0,28.9039,28.9134,28.828,28.866,208557.0
2021-01-15 15:35:00,30.44,30.44,30.24,30.35,562444.0,28.866,28.866,28.6763,28.7806,562444.0
2021-01-15 15:40:00,30.35,30.4,30.31,30.32,223023.0,28.7806,28.828,28.7427,28.7522,223023.0
2021-01-15 15:45:00,30.33,30.37,30.27,30.29,236920.0,28.7617,28.7996,28.7048,28.7237,236920.0
2021-01-15 15:50:00,30.29,30.38,30.27,30.38,377599.0,28.7237,28.8091,28.7048,28.8091,377599.0
2021-01-15 15:55:00,30.38,30.4,30.3,30.36,738012.0,28.8091,28.828,28.7332,28.7901,738012.0
2021-01-19 09:30:00,30.98,31.2,30.67,30.82,913620.0,29.378,29.5867,29.0841,29.2263,913620.0
2021-01-19 09:35:00,30.81,31.01,30.64,30.92,573794.0,29.2168,29.4065,29.0556,29.3212,573794.0
2021-01-19 09:40:00,30.92,31.04,30.86,31.03,473850.0,29.3212,29.4349,29.2643,29.4255,473850.0
2021-01-19 09:45:00,31.03,31.08,30.8,30.83,309861.0,29.4255,29.4729,29.2074,29.2358,309861.0
2021-01-19 09:50:00,30.83,30.91,30.76,30.8,207715.0,29.2358,29.3117,29.1694,29.2074,207715.0
2021-01-19 09:55:00,30.8,30.94,30.79,30.9,260720.0,29.2074,29.3401,29.1979,29.3022,260720.0
2021-01-19 10:00:00,30.89,30.96,30.76,30.91,239758.0,29.2927,29.3591,29.1694,29.3117,239758.0
2021-01-19 10:05:00,30.91,31.13,30.9,31.12,276080.0,29.3117,29.5203,29.3022,29.5108,276080.0
2021-01-19 10:10:00,31.11,31.23,31.06,31.23,236462.0,29.5013,29.6151,29.4539,29.6151,236462.0
2021-01-19 10:15:00,31.23,31.33,31.22,31.33,531220.0,29.6151,29.71,29.6056,29.71,531220.0
2021-01-19 10:20:00,31.33,31.33,31.13,31.3,378369.0,29.71,29.71,29.5203,29.6815,378369.0
2021-01-19 10:25:00,31.29,31.39,31.27,31.36,243168.0,29.672,29.7668,29.6531,29.7384,243168.0
2021-01-19 10:30:00,31.36,31.57,31.35,31.56,490604.0,29.7384,29.9375,29.7289,29.9281,490604.0
2021-01-19 10:35:00,31.56,31.88,31.56,31.83,721779.0,29.9281,30.2315,29.9281,30.1841,721779.0
2021-01-19 10:40:00,31.84,31.91,31.75,31.91,220129.0,30.1936,30.26,30.1082,30.26,220129.0
2021-01-19 10:45:00,31.91,31.92,31.63,31.7,294483.0,30.26,30.2694,29.9944,30.0608,294483.0
2021-01-19 10:50:00,31.7,31.81,31.7,31.78,261711.0,30.0608,30.1651,30.0608,30.1367,261711.0
2021-01-19 10:55:00,31.78,31.82,31.58,31.6,228114.0,30.1367,30.1746,29.947,29.966,228114.0
2021-01-19 11:00:00,31.6,31.75,31.59,31.75,240480.0,29.966,30.1082,29.9565,30.1082,240480.0
2021-01-19 11:05:00,31.75,31.85,31.71,31.82,235094.0,30.1082,30.2031,30.0703,30.1746,235094.0
2021-01-19 11:10:00,31.82,31.9,31.79,31.9,365501.0,30.1746,30.2505,30.1462,30.2505,365501.0
2021-01-19 11:15:00,31.9,31.9,31.75,31.81,258785.0,30.2505,30.2505,30.1082,30.1651,258785.0
2021-01-19 11:20:00,31.81,31.84,31.74,31.79,114860.0,30.1651,30.1936,30.0988,30.1462,114860.0
2021-01-19 11:25:00,31.8,31.82,31.72,31.74,146977.0,30.1556,30.1746,30.0798,30.0988,146977.0
2021-01-19 11:30:00,31.75,31.75,31.65,31.73,181137.0,30.1082,30.1082,30.0134,30.0893,181137.0
2021-01-19 11:35:00,31.74,31.84,31.72,31.84,108796.0,30.0988,30.1936,30.0798,30.1936,108796.0
2021-01-19 11:40:00,31.84,31.84,31.74,31.77,98252.0,30.1936,30.1936,30.0988,30.1272,98252.0
2021-01-19 11:45:00,31.77,31.87,31.73,31.76,147264.0,30.1272,30.222,30.0893,30.1177,147264.0
2021-01-19 11:50:00,31.76,31.81,31.74,31.79,151450.0,30.1177,30.1651,30.0988,30.1462,151450.0
2021-01-19 11:55:00,31.79,31.79,31.64,31.64,94645.0,30.1462,30.1462,30.0039,30.0039,94645.0
2021-01-19 12:00:00,31.64,31.65,31.52,31.58,184461.0,30.0039,30.0134,29.8901,29.947,184461.0
2021-01-19 12:05:00,31.57,31.57,31.48,31.5,75426.0,29.9375,29.9375,29.8522,29.8712,75426.0
2021-01-19 12:10:00,31.5,31.52,31.44,31.49,140604.0,29.8712,29.8901,29.8143,29.8617,140604.0
2021-01-19 12:15:00,31.49,31.52,31.44,31.46,112600.0,29.8617,29.8901,29.8143,29.8332,112600.0
2021-01-19 12:20:00,31.46,31.5,31.41,31.43,268824.0,29.8332,29.8712,29.7858,29.8048,268824.0
2021-01-19 12:25:00,31.42,31.45,31.35,31.37,240710.0,29.7953,29.8237,29.7289,29.7479,240710.0
2021-01-19 12:30:00,31.38,31.43,31.35,31.42,118190.0,29.7574,29.8048,29.7289,29.7953,118190.0
2021-01-19 12:35:00,31.42,31.42,31.3,31.39,439318.0,29.7953,29.7953,29.6815,29.7668,439318.0
2021-01-19 12:40:00,31.39,31.48,31.38,31.48,129443.0,29.7668,29.8522,29.7574,29.8522,129443.0
2021-01-19 12:45:00,31.48,31.48,31.38,31.38,87353.0,29.8522,29.8522,29.7574,29.7574,87353.0
2021-01-19 12:50:00,31.39,31.4,31.35,31.36,141287.0,29.7668,29.7763,29.7289,29.7384,141287.0
2021-01-19 12:55:00,31.36,31.41,31.35,31.41,119177.0,29.7384,29.7858,29.7289,29.7858,119177.0
2021-01-19 13:00:00,31.41,31.61,31.41,31.49,274629.0,29.7858,29.9755,29.7858,29.8617,274629.0
2021-01-19 13:05:00,31.5,31.52,31.37,31.39,184853.0,29.8712,29.8901,29.7479,29.7668,184853.0
2021-01-19 13:10:00,31.39,31.45,31.38,31.41,228424.0,29.7668,29.8237,29.7574,29.7858,228424.0
2021-01-19 13:15:00,31.41,31.52,31.4,31.52,79799.0,29.7858,29.8901,29.7763,29.8901,79799.0
2021-01-19 13:20:00,31.51,31.54,31.49,31.52,85306.0,29.8806,29.9091,29.8617,29.8901,85306.0
2021-01-19 13:25:00,31.51,31.56,31.5,31.54,57385.0,29.8806,29.9281,29.8712,29.9091,57385.0
2021-01-19 13:30:00,31.54,31.58,31.53,31.55,62658.0,29.9091,29.947,29.8996,29.9186,62658.0
2021-01-19 13:35:00,31.55,31.58,31.51,31.54,85976.0,29.9186,29.947,29.8806,29.9091,85976.0
2021-01-19 13:40:00,31.55,31.55,31.44,31.46,81900.0,29.9186,29.9186,29.8143,29.8332,81900.0
2021-01-19 13:45:00,31.47,31.56,31.46,31.55,64332.0,29.8427,29.9281,29.8332,29.9186,64332.0
2021-01-19 13:50:00,31.55,31.56,31.5,31.54,83596.0,29.9186,29.9281,29.8712,29.9091,83596.0
2021-01-19 13:55:00,31.54,31.56,31.53,31.55,100047.0,29.9091,29.9281,29.8996,29.9186,100047.0
2021-01-19 14:00:00,31.55,31.56,31.49,31.54,93468.0,29.9186,29.9281,29.8617,29.9091,93468.0
2021-01-19 14:05:00,31.53,31.62,31.49,31.6,361922.0,29.8996,29.985,29.8617,29.966,361922.0
2021-01-19 14:10:00,31.6,31.61,31.53,31.55,53387.0,29.966,29.9755,29.8996,29.9186,53387.0
2021-01-19 14:15:00,31.55,31.65,31.54,31.65,235947.0,29.9186,30.0134,29.9091,30.0134,235947.0
2021-01-19 14:20:00,31.65,31.65,31.59,31.61,76109.0,30.0134,30.0134,29.9565,29.9755,76109.0
2021-01-19 14:25:00,31.61,31.61,31.48,31.5,107073.0,29.9755,29.9755,29.8522,29.8712,107073.0
2021-01-19 14:30:00,31.5,31.51,31.42,31.5,136738.0,29.8712,29.8806,29.7953,29.8712,136738.0
2021-01-19 14:35:00,31.5,31.52,31.48,31.48,53115.0,29.8712,29.8901,29.8522,29.8522,53115.0
2021-01-19 14:40:00,31.49,31.54,31.48,31.5,91445.0,29.8617,29.9091,29.8522,29.8712,91445.0
2021-01-19 14:45:00,31.5,31.61,31.47,31.6,75727.0,29.8712,29.9755,29.8427,29.966,75727.0
2021-01-19 14:50:00,31.61,31.61,31.56,31.59,82636.0,29.9755,29.9755,29.9281,29.9565,82636.0
2021-01-19 14:55:00,31.59,31.59,31.55,31.59,77658.0,29.9565,29.9565,29.9186,29.9565,77658.0
2021-01-19 15:00:00,31.59,31.59,31.51,31.57,82013.0,29.9565,29.9565,29.8806,29.9375,82013.0
2021-01-19 15:05:00,31.57,31.59,31.54,31.54,61856.0,29.9375,29.9565,29.9091,29.9091,61856.0
2021-01-19 15:10:00,31.54,31.59,31.54,31.57,88782.0,29.9091,29.9565,29.9091,29.9375,88782.0
2021-01-19 15:15:00,31.57,31.61,31.55,31.59,99074.0,29.9375,29.9755,29.9186,29.9565,99074.0
2021-01-19 15:20:00,31.59,31.67,31.58,31.67,118795.0,29.9565,30.0324,29.947,30.0324,118795.0
2021-01-19 15:25:00,31.67,31.72,31.66,31.67,138586.0,30.0324,30.0798,30.0229,30.0324,138586.0
2021-01-19 15:30:00,31.68,31.73,31.67,31.73,172114.0,30.0419,30.0893,30.0324,30.0893,172114.0
2021-01-19 15:35:00,31.73,31.73,31.66,31.71,130219.0,30.0893,30.0893,30.0229,30.0703,130219.0
2021-01-19 15:40:00,31.71,31.77,31.69,31.76,168705.0,30.0703,30.1272,30.0513,30.1177,168705.0
2021-01-19 15:45:00,31.77,31.8,31.73,31.74,275181.0,30.1272,30.1556,30.0893,30.0988,275181.0
2021-01-19 15:50:00,31.75,31.78,31.7,31.71,424831.0,30.1082,30.1367,30.0608,30.0703,424831.0
2021-01-19 15:55:00,31.72,31.74,31.67,31.7,706159.0,30.0798,30.0988,30.0324,30.0608,706159.0
2021-01-20 09:30:00,31.97,32.23,31.97,32.18,791648.0,30.3169,30.5634,30.3169,30.516,791648.0
2021-01-20 09:35:00,32.17,32.39,32.11,32.18,307100.0,30.5065,30.7151,30.4496,30.516,307100.0
2021-01-20 09:40:00,32.17,32.39,32.17,32.29,332286.0,30.5065,30.7151,30.5065,30.6203,332286.0
2021-01-20 09:45:00,32.29,32.31,32.09,32.22,306891.0,30.6203,30.6393,30.4307,30.5539,306891.0
2021-01-20 09:50:00,32.23,32.23,31.98,32.0,206001.0,30.5634,30.5634,30.3263,30.3453,206001.0
2021-01-20 09:55:00,32.0,32.18,31.99,32.16,167702.0,30.3453,30.516,30.3358,30.497,167702.0
2021-01-20 10:00:00,32.16,32.17,32.02,32.13,144498.0,30.497,30.5065,30.3643,30.4686,144498.0
2021-01-20 10:05:00,32.13,32.21,32.12,32.17,98837.0,30.4686,30.5444,30.4591,30.5065,98837.0
2021-01-20 10:10:00,32.16,32.18,32.05,32.13,113664.0,30.497,30.516,30.3927,30.4686,113664.0
2021-01-20 10:15:00,32.13,32.17,32.05,32.11,159779.0,30.4686,30.5065,30.3927,30.4496,159779.0
2021-01-20 10:20:00,32.12,32.23,32.07,32.2,221639.0,30.4591,30.5634,30.4117,30.535,221639.0
2021-01-20 10:25:00,32.2,32.22,32.12,32.15,205519.0,30.535,30.5539,30.4591,30.4875,205519.0
2021-01-20 10:30:00,32.14,32.16,31.97,32.1,266201.0,30.4781,30.497,30.3169,30.4401,266201.0
2021-01-20 10:35:00,32.1,32.13,31.91,31.97,205311.0,30.4401,30.4686,30.26,30.3169,205311.0
2021-01-20 10:40:00,31.96,32.0,31.76,31.77,301136.0,30.3074,30.3453,30.1177,30.1272,301136.0
2021-01-20 10:45:00,31.77,31.78,31.64,31.71,271434.0,30.1272,30.1367,30.0039,30.0703,271434.0
2021-01-20 10:50:00,31.71,31.73,31.57,31.59,213868.0,30.0703,30.0893,29.9375,29.9565,213868.0
2021-01-20 10:55:00,31.59,31.68,31.58,31.65,251810.0,29.9565,30.0419,29.947,30.0134,251810.0
2021-01-20 11:00:00,31.66,31.67,31.53,31.53,198905.0,30.0229,30.0324,29.8996,29.8996,198905.0
2021-01-20 11:05:00,31.54,31.55,31.47,31.49,289762.0,29.9091,29.9186,29.8427,29.8617,289762.0
2021-01-20 11:10:00,31.48,31.53,31.47,31.51,175643.0,29.8522,29.8996,29.8427,29.8806,175643.0
2021-01-20 11:15:00,31.51,31.57,31.48,31.56,146983.0,29.8806,29.9375,29.8522,29.9281,146983.0
2021-01-20 11:20:00,31.56,31.61,31.55,31.57,103402.0,29.9281,29.9755,29.9186,29.9375,103402.0
2021-01-20 11:25:00,31.57,31.68,31.53,31.67,133045.0,29.9375,30.0419,29.8996,30.0324,133045.0
2021-01-20 11:30:00,31.67,31.68,31.61,31.64,109627.0,30.0324,30.0419,29.9755,30.0039,109627.0
2021-01-20 11:35:00,31.63,31.64,31.56,31.57,170904.0,29.9944,30.0039,29.9281,29.9375,170904.0
2021-01-20 11:40:00,31.57,31.68,31.56,31.67,88134.0,29.9375,30.0419,29.9281,30.0324,88134.0
2021-01-20 11:45:00,31.67,31.73,31.66,31.71,124193.0,30.0324,30.0893,30.0229,30.0703,124193.0
2021-01-20 11:50:00,31.71,31.71,31.57,31.58,118466.0,30.0703,30.0703,29.9375,29.947,118466.0
2021-01-20 11:55:00,31.58,31.61,31.56,31.59,110992.0,29.947,29.9755,29.9281,29.9565,110992.0
2021-01-20 12:00:00,31.59,31.61,31.5,31.51,184526.0,29.9565,29.9755,29.8712,29.8806,184526.0
2021-01-20 12:05:00,31.51,31.53,31.47,31.51,142151.0,29.8806,29.8996,29.8427,29.8806,142151.0
2021-01-20 12:10:00,31.51,31.56,31.48,31.54,97558.0,29.8806,29.9281,29.8522,29.9091,97558.0
2021-01-20 12:15:00,31.53,31.54,31.39,31.4,261282.0,29.8996,29.9091,29.7668,29.7763,261282.0
2021-01-20 12:20:00,31.41,31.42,31.36,31.38,163445.0,29.7858,29.7953,29.7384,29.7574,163445.0
2021-01-20 12:25:00,31.38,31.42,31.36,31.4,136677.0,29.7574,29.7953,29.7384,29.7763,136677.0
2021-01-20 12:30:00,31.41,31.44,31.35,31.38,122932.0,29.7858,29.8143,29.7289,29.7574,122932.0
2021-01-20 12:35:00,31.38,31.4,31.27,31.28,231432.0,29.7574,29.7763,29.6531,29.6625,231432.0
2021-01-20 12:40:00,31.28,31.32,31.19,31.23,323028.0,29.6625,29.7005,29.5772,29.6151,323028.0
2021-01-20 12:45:00,31.24,31.28,31.19,31.22,214731.0,29.6246,29.6625,29.5772,29.6056,214731.0
2021-01-20 12:50:00,31.23,31.29,31.21,31.26,147481.0,29.6151,29.672,29.5962,29.6436,147481.0
2021-01-20 12:55:00,31.25,31.28,31.24,31.27,81826.0,29.6341,29.6625,29.6246,29.6531,81826.0
2021-01-20 13:00:00,31.27,31.29,31.23,31.24,122564.0,29.6531,29.672,29.6151,29.6246,122564.0
2021-01-20 13:05:00,31.23,31.24,31.06,31.09,326208.0,29.6151,29.6246,29.4539,29.4824,326208.0
2021-01-20 13:10:00,31.09,31.17,31.08,31.15,92670.0,29.4824,29.5582,29.4729,29.5393,92670.0
2021-01-20 13:15:00,31.14,31.22,31.13,31.18,141201.0,29.5298,29.6056,29.5203,29.5677,141201.0
2021-01-20 13:20:00,31.18,31.19,31.12,31.15,102729.0,29.5677,29.5772,29.5108,29.5393,102729.0
2021-01-20 13:25:00,31.15,31.22,31.14,31.17,92786.0,29.5393,29.6056,29.5298,29.5582,92786.0
2021-01-20 13:30:00,31.17,31.23,31.17,31.21,83395.0,29.5582,29.6151,29.5582,29.5962,83395.0
2021-01-20 13:35:00,31.22,31.25,31.2,31.23,70356.0,29.6056,29.6341,29.5867,29.6151,70356.0
2021-01-20 13:40:00,31.24,31.24,31.17,31.19,82516.0,29.6246,29.6246,29.5582,29.5772,82516.0
2021-01-20 13:45:00,31.19,31.21,31.07,31.1,167320.0,29.5772,29.5962,29.4634,29.4918,167320.0
2021-01-20 13:50:00,31.1,31.12,31.04,31.06,93685.0,29.4918,29.5108,29.4349,29.4539,93685.0
2021-01-20 13:55:00,31.06,31.07,31.0,31.01,110786.0,29.4539,29.4634,29.397,29.4065,110786.0
2021-01-20 14:00:00,31.02,31.03,30.97,30.99,198307.0,29.416,29.4255,29.3686,29.3875,198307.0
2021-01-20 14:05:00,30.99,31.01,30.97,31.01,148902.0,29.3875,29.4065,29.3686,29.4065,148902.0
2021-01-20 14:10:00,31.01,31.01,30.91,30.96,329399.0,29.4065,29.4065,29.3117,29.3591,329399.0
2021-01-20 14:15:00,30.96,31.07,30.95,31.0,198169.0,29.3591,29.4634,29.3496,29.397,198169.0
2021-01-20 14:20:00,31.0,31.1,30.99,31.09,200800.0,29.397,29.4918,29.3875,29.4824,200800.0
2021-01-20 14:25:00,31.09,31.19,31.08,31.19,99547.0,29.4824,29.5772,29.4729,29.5772,99547.0
2021-01-20 14:30:00,31.18,31.28,31.18,31.26,132474.0,29.5677,29.6625,29.5677,29.6436,132474.0
2021-01-20 14:35:00,31.26,31.3,31.2,31.22,106769.0,29.6436,29.6815,29.5867,29.6056,106769.0
2021-01-20 14:40:00,31.21,31.25,31.2,31.24,59463.0,29.5962,29.6341,29.5867,29.6246,59463.0
2021-01-20 14:45:00,31.24,31.32,31.23,31.31,128764.0,29.6246,29.7005,29.6151,29.691,128764.0
2021-01-20 14:50:00,31.31,31.34,31.28,31.29,117651.0,29.691,29.7194,29.6625,29.672,117651.0
2021-01-20 14:55:00,31.29,31.29,31.16,31.24,124338.0,29.672,29.672,29.5487,29.6246,124338.0
2021-01-20 15:00:00,31.24,31.29,31.23,31.26,121016.0,29.6246,29.672,29.6151,29.6436,121016.0
2021-01-20 15:05:00,31.26,31.26,31.14,31.15,117489.0,29.6436,29.6436,29.5298,29.5393,117489.0
2021-01-20 15:10:00,31.16,31.2,31.1,31.11,102941.0,29.5487,29.5867,29.4918,29.5013,102941.0
2021-01-20 15:15:00,31.11,31.18,31.1,31.16,99611.0,29.5013,29.5677,29.4918,29.5487,99611.0
2021-01-20 15:20:00,31.16,31.19,31.14,31.14,107946.0,29.5487,29.5772,29.5298,29.5298,107946.0
2021-01-20 15:25:00,31.14,31.17,31.12,31.15,122414.0,29.5298,29.5582,29.5108,29.5393,122414.0
2021-01-20 15:30:00,31.15,31.23,31.14,31.19,171170.0,29.5393,29.6151,29.5298,29.5772,171170.0
2021-01-20 15:35:00,31.18,31.19,31.11,31.15,123855.0,29.5677,29.5772,29.5013,29.5393,123855.0
2021-01-20 15:40:00,31.15,31.18,31.13,31.14,122184.0,29.5393,29.5677,29.5203,29.5298,122184.0
2021-01-20 15:45:00,31.15,31.16,31.08,31.09,277415.0,29.5393,29.5487,29.4729,29.4824,277415.0
2021-01-20 15:50:00,31.08,31.12,30.99,31.05,833483.0,29.4729,29.5108,29.3875,29.4444,833483.0
2021-01-20 15:55:00,31.05,31.06,30.97,30.97,732480.0,29.4444,29.4539,29.3686,29.3686,732480.0
2021-01-21 09:30:00,31.07,31.26,30.88,30.88,537101.0,29.4634,29.6436,29.2832,29.2832,537101.0
2021-01-21 09:35:00,30.91,30.91,30.74,30.8,286376.0,29.3117,29.3117,29.1505,29.2074,286376.0
2021-01-21 09:40:00,30.8,30.84,30.68,30.73,202091.0,29.2074,29.2453,29.0936,29.141,202091.0
2021-01-21 09:45:00,30.73,30.86,30.63,30.69,291056.0,29.141,29.2643,29.0461,29.103,291056.0
2021-01-21 09:50:00,30.68,30.72,30.53,30.55,236211.0,29.0936,29.1315,28.9513,28.9703,236211.0
2021-01-21 09:55:00,30.55,30.73,30.54,30.65,148028.0,28.9703,29.141,28.9608,29.0651,148028.0
2021-01-21 10:00:00,30.65,30.69,30.53,30.57,149419.0,29.0651,29.103,28.9513,28.9893,149419.0
2021-01-21 10:05:00,30.58,30.6,30.47,30.59,190345.0,28.9987,29.0177,28.8944,29.0082,190345.0
2021-01-21 10:10:00,30.58,30.85,30.56,30.85,268612.0,28.9987,29.2548,28.9798,29.2548,268612.0
2021-01-21 10:15:00,30.85,30.91,30.76,30.82,128769.0,29.2548,29.3117,29.1694,29.2263,128769.0
2021-01-21 10:20:00,30.82,30.82,30.68,30.76,156118.0,29.2263,29.2263,29.0936,29.1694,156118.0
2021-01-21 10:25:00,30.77,30.83,30.7,30.83,96482.0,29.1789,29.2358,29.1125,29.2358,96482.0
2021-01-21 10:30:00,30.83,30.87,30.71,30.71,216269.0,29.2358,29.2737,29.122,29.122,216269.0
2021-01-21 10:35:00,30.71,30.77,30.7,30.73,96587.0,29.122,29.1789,29.1125,29.141,96587.0
2021-01-21 10:40:00,30.73,30.89,30.72,30.87,87892.0,29.141,29.2927,29.1315,29.2737,87892.0
2021-01-21 10:45:00,30.87,30.88,30.81,30.84,64338.0,29.2737,29.2832,29.2168,29.2453,64338.0
2021-01-21 10:50:00,30.84,30.86,30.68,30.68,144595.0,29.2453,29.2643,29.0936,29.0936,144595.0
2021-01-21 10:55:00,30.68,30.69,30.6,30.65,94518.0,29.0936,29.103,29.0177,29.0651,94518.0
2021-01-21 11:00:00,30.65,30.71,30.6,30.69,331294.0,29.0651,29.122,29.0177,29.103,331294.0
2021-01-21 11:05:00,30.69,30.69,30.55,30.62,133358.0,29.103,29.103,28.9703,29.0367,133358.0
2021-01-21 11:10:00,30.62,30.7,30.58,30.64,214450.0,29.0367,29.1125,28.9987,29.0556,214450.0
2021-01-21 11:15:00,30.65,30.68,30.64,30.68,53065.0,29.0651,29.0936,29.0556,29.0936,53065.0
2021-01-21 11:20:00,30.67,30.73,30.66,30.69,115684.0,29.0841,29.141,29.0746,29.103,115684.0
2021-01-21 11:25:00,30.7,30.72,30.68,30.69,59334.0,29.1125,29.1315,29.0936,29.103,59334.0
2021-01-21 11:30:00,30.7,30.7,30.5,30.53,73359.0,29.1125,29.1125,28.9229,28.9513,73359.0
2021-01-21 11:35:00,30.53,30.54,30.43,30.52,162035.0,28.9513,28.9608,28.8565,28.9418,162035.0
2021-01-21 11:40:00,30.52,30.55,30.47,30.52,68060.0,28.9418,28.9703,28.8944,28.9418,68060.0
2021-01-21 11:45:00,30.53,30.58,30.51,30.58,120794.0,28.9513,28.9987,28.9324,28.9987,120794.0
2021-01-21 11:50:00,30.58,30.58,30.5,30.5,50919.0,28.9987,28.9987,28.9229,28.9229,50919.0
2021-01-21 11:55:00,30.51,30.57,30.41,30.41,148594.0,28.9324,28.9893,28.8375,28.8375,148594.0
2021-01-21 12:00:00,30.41,30.48,30.4,30.41,123564.0,28.8375,28.9039,28.828,28.8375,123564.0
2021-01-21 12:05:00,30.41,30.41,30.32,30.35,155420.0,28.8375,28.8375,28.7522,28.7806,155420.0
2021-01-21 12:10:00,30.35,30.36,30.22,30.24,197210.0,28.7806,28.7901,28.6573,28.6763,197210.0
2021-01-21 12:15:00,30.24,30.26,30.2,30.23,217590.0,28.6763,28.6953,28.6384,28.6668,217590.0
2021-01-21 12:20:00,30.24,30.26,30.16,30.2,280302.0,28.6763,28.6953,28.6005,28.6384,280302.0
2021-01-21 12:25:00,30.19,30.21,30.16,30.19,206382.0,28.6289,28.6479,28.6005,28.6289,206382.0
2021-01-21 12:30:00,30.18,30.48,30.16,30.47,385749.0,28.6194,28.9039,28.6005,28.8944,385749.0
2021-01-21 12:35:00,30.47,30.55,30.4,30.43,302371.0,28.8944,28.9703,28.828,28.8565,302371.0
2021-01-21 12:40:00,30.43,30.45,30.38,30.4,98567.0,28.8565,28.8755,28.8091,28.828,98567.0
2021-01-21 12:45:00,30.4,30.43,30.37,30.43,56123.0,28.828,28.8565,28.7996,28.8565,56123.0
2021-01-21 12:50:00,30.42,30.43,30.34,30.37,86005.0,28.847,28.8565,28.7711,28.7996,86005.0
2021-01-21 12:55:00,30.38,30.38,30.32,30.33,86645.0,28.8091,28.8091,28.7522,28.7617,86645.0
2021-01-21 13:00:00,30.32,30.33,30.23,30.25,121485.0,28.7522,28.7617,28.6668,28.6858,121485.0
2021-01-21 13:05:00,30.25,30.29,30.25,30.28,53862.0,28.6858,28.7237,28.6858,28.7142,53862.0
2021-01-21 13:10:00,30.29,30.29,30.25,30.27,55789.0,28.7237,28.7237,28.6858,28.7048,55789.0
2021-01-21 13:15:00,30.25,30.26,30.19,30.23,121638.0,28.6858,28.6953,28.6289,28.6668,121638.0
2021-01-21 13:20:00,30.23,30.26,30.2,30.24,90174.0,28.6668,28.6953,28.6384,28.6763,90174.0
2021-01-21 13:25:00,30.24,30.24,30.17,30.18,138282.0,28.6763,28.6763,28.6099,28.6194,138282.0
2021-01-21 13:30:00,30.18,30.19,30.14,30.17,139282.0,28.6194,28.6289,28.5815,28.6099,139282.0
2021-01-21 13:35:00,30.17,30.17,30.11,30.14,133894.0,28.6099,28.6099,28.553,28.5815,133894.0
2021-01-21 13:40:00,30.14,30.16,30.08,30.12,186605.0,28.5815,28.6005,28.5246,28.5625,186605.0
2021-01-21 13:45:00,30.12,30.17,30.12,30.16,132931.0,28.5625,28.6099,28.5625,28.6005,132931.0
2021-01-21 13:50:00,30.16,30.28,30.15,30.2,183018.0,28.6005,28.7142,28.591,28.6384,183018.0
2021-01-21 13:55:00,30.21,30.24,30.15,30.16,138354.0,28.6479,28.6763,28.591,28.6005,138354.0
2021-01-21 14:00:00,30.15,30.21,30.13,30.16,163978.0,28.591,28.6479,28.572,28.6005,163978.0
2021-01-21 14:05:00,30.15,30.17,30.13,30.15,74480.0,28.591,28.6099,28.572,28.591,74480.0
2021-01-21 14:10:00,30.16,30.21,30.15,30.18,94952.0,28.6005,28.6479,28.591,28.6194,94952.0
2021-01-21 14:15:00,30.19,30.33,30.17,30.32,136956.0,28.6289,28.7617,28.6099,28.7522,136956.0
2021-01-21 14:20:00,30.32,30.36,30.29,30.35,215110.0,28.7522,28.7901,28.7237,28.7806,215110.0
2021-01-21 14:25:00,30.34,30.35,30.26,30.29,169132.0,28.7711,28.7806,28.6953,28.7237,169132.0
2021-01-21 14:30:00,30.29,30.29,30.2,30.24,157796.0,28.7237,28.7237,28.6384,28.6763,157796.0
2021-01-21 14:35:00,30.25,30.29,30.24,30.25,107061.0,28.6858,28.7237,28.6763,28.6858,107061.0
2021-01-21 14:40:00,30.25,30.26,30.2,30.21,127747.0,28.6858,28.6953,28.6384,28.6479,127747.0
2021-01-21 14:45:00,30.2,30.22,30.17,30.18,140423.0,28.6384,28.6573,28.6099,28.6194,140423.0
2021-01-21 14:50:00,30.18,30.19,30.13,30.16,125036.0,28.6194,28.6289,28.572,28.6005,125036.0
2021-01-21 14:55:00,30.16,30.18,30.12,30.13,120721.0,28.6005,28.6194,28.5625,28.572,120721.0
2021-01-21 15:00:00,30.13,30.21,30.12,30.17,145797.0,28.572,28.6479,28.5625,28.6099,145797.0
2021-01-21 15:05:00,30.17,30.17,30.12,30.15,169346.0,28.6099,28.6099,28.5625,28.591,169346.0
2021-01-21 15:10:00,30.14,30.15,30.05,30.07,217413.0,28.5815,28.591,28.4961,28.5151,217413.0
2021-01-21 15:15:00,30.07,30.13,30.06,30.1,216376.0,28.5151,28.572,28.5056,28.5436,216376.0
2021-01-21 15:20:00,30.11,30.11,30.04,30.05,324588.0,28.553,28.553,28.4867,28.4961,324588.0
2021-01-21 15:25:00,30.05,30.07,30.03,30.05,198650.0,28.4961,28.5151,28.4772,28.4961,198650.0
2021-01-21 15:30:00,30.06,30.06,30.01,30.01,230497.0,28.5056,28.5056,28.4582,28.4582,230497.0
2021-01-21 15:35:00,30.02,30.02,29.92,29.93,590954.0,28.4677,28.4677,28.3729,28.3823,590954.0
2021-01-21 15:40:00,29.94,30.02,29.92,29.93,388468.0,28.3918,28.4677,28.3729,28.3823,388468.0
2021-01-21 15:45:00,29.93,30.01,29.92,29.98,331019.0,28.3823,28.4582,28.3729,28.4298,331019.0
2021-01-21 15:50:00,29.98,30.11,29.97,30.08,608875.0,28.4298,28.553,28.4203,28.5246,608875.0
2021-01-21 15:55:00,30.07,30.11,30.03,30.03,725204.0,28.5151,28.553,28.4772,28.4772,725204.0
2021-01-22 09:30:00,29.32,29.84,28.84,29.64,1352105.0,27.8039,28.297,27.3487,28.1073,1352105.0
2021-01-22 09:35:00,29.65,29.81,29.42,29.8,542581.0,28.1168,28.2685,27.8987,28.2591,542581.0
2021-01-22 09:40:00,29.8,29.9,29.57,29.63,285778.0,28.2591,28.3539,28.041,28.0979,285778.0
2021-01-22 09:45:00,29.65,29.99,29.55,29.86,285376.0,28.1168,28.4392,28.022,28.316,285376.0
2021-01-22 09:50:00,29.87,30.16,29.86,29.96,540726.0,28.3254,28.6005,28.316,28.4108,540726.0
2021-01-22 09:55:00,29.96,29.98,29.82,29.9,153822.0,28.4108,28.4298,28.278,28.3539,153822.0
2021-01-22 10:00:00,29.91,30.05,29.88,29.96,289118.0,28.3634,28.4961,28.3349,28.4108,289118.0
2021-01-22 10:05:00,29.97,30.03,29.87,29.94,177228.0,28.4203,28.4772,28.3254,28.3918,177228.0
2021-01-22 10:10:00,29.95,30.03,29.82,30.0,244299.0,28.4013,28.4772,28.278,28.4487,244299.0
2021-01-22 10:15:00,30.01,30.04,29.96,29.99,235046.0,28.4582,28.4867,28.4108,28.4392,235046.0
2021-01-22 10:20:00,29.99,30.04,29.83,29.83,196237.0,28.4392,28.4867,28.2875,28.2875,196237.0
2021-01-22 10:25:00,29.83,29.92,29.78,29.87,290310.0,28.2875,28.3729,28.2401,28.3254,290310.0
2021-01-22 10:30:00,29.86,30.01,29.84,30.0,195118.0,28.316,28.4582,28.297,28.4487,195118.0
2021-01-22 10:35:00,30.0,30.07,29.97,30.03,256337.0,28.4487,28.5151,28.4203,28.4772,256337.0
2021-01-22 10:40:00,30.03,30.16,30.02,30.1,211470.0,28.4772,28.6005,28.4677,28.5436,211470.0
2021-01-22 10:45:00,30.11,30.27,30.03,30.25,243516.0,28.553,28.7048,28.4772,28.6858,243516.0
2021-01-22 10:50:00,30.25,30.32,30.22,30.24,115981.0,28.6858,28.7522,28.6573,28.6763,115981.0
2021-01-22 10:55:00,30.24,30.38,30.2,30.23,293359.0,28.6763,28.8091,28.6384,28.6668,293359.0
2021-01-22 11:00:00,30.23,30.29,30.16,30.25,265785.0,28.6668,28.7237,28.6005,28.6858,265785.0
2021-01-22 11:05:00,30.25,30.27,30.15,30.21,115328.0,28.6858,28.7048,28.591,28.6479,115328.0
2021-01-22 11:10:00,30.2,30.21,30.13,30.16,99691.0,28.6384,28.6479,28.572,28.6005,99691.0
2021-01-22 11:15:00,30.16,30.24,30.12,30.23,283066.0,28.6005,28.6763,28.5625,28.6668,283066.0
2021-01-22 11:20:00,30.24,30.3,30.17,30.19,173692.0,28.6763,28.7332,28.6099,28.6289,173692.0
2021-01-22 11:25:00,30.2,30.24,30.19,30.19,110752.0,28.6384,28.6763,28.6289,28.6289,110752.0
2021-01-22 11:30:00,30.2,30.22,30.12,30.21,216210.0,28.6384,28.6573,28.5625,28.6479,216210.0
2021-01-22 11:35:00,30.21,30.29,30.19,30.23,146996.0,28.6479,28.7237,28.6289,28.6668,146996.0
2021-01-22 11:40:00,30.21,30.22,30.11,30.2,126392.0,28.6479,28.6573,28.553,28.6384,126392.0
2021-01-22 11:45:00,30.2,30.23,30.15,30.23,143293.0,28.6384,28.6668,28.591,28.6668,143293.0
2021-01-22 11:50:00,30.22,30.23,30.13,30.15,131252.0,28.6573,28.6668,28.572,28.591,131252.0
2021-01-22 11:55:00,30.15,30.2,30.07,30.13,203447.0,28.591,28.6384,28.5151,28.572,203447.0
2021-01-22 12:00:00,30.14,30.22,30.14,30.15,98058.0,28.5815,28.6573,28.5815,28.591,98058.0
2021-01-22 12:05:00,30.16,30.22,30.13,30.18,99192.0,28.6005,28.6573,28.572,28.6194,99192.0
2021-01-22 12:10:00,30.19,30.29,30.18,30.24,141712.0,28.6289,28.7237,28.6194,28.6763,141712.0
2021-01-22 12:15:00,30.25,30.29,30.16,30.17,100273.0,28.6858,28.7237,28.6005,28.6099,100273.0
2021-01-22 12:20:00,30.17,30.21,30.15,30.17,55702.0,28.6099,28.6479,28.591,28.6099,55702.0
2021-01-22 12:25:00,30.17,30.24,30.14,30.18,90412.0,28.6099,28.6763,28.5815,28.6194,90412.0
2021-01-22 12:30:00,30.17,30.18,30.14,30.16,68800.0,28.6099,28.6194,28.5815,28.6005,68800.0
2021-01-22 12:35:00,30.16,30.2,30.13,30.13,75123.0,28.6005,28.6384,28.572,28.572,75123.0
2021-01-22 12:40:00,30.13,30.19,30.13,30.19,109642.0,28.572,28.6289,28.572,28.6289,109642.0
2021-01-22 12:45:00,30.18,30.25,30.15,30.24,69681.0,28.6194,28.6858,28.591,28.6763,69681.0
2021-01-22 12:50:00,30.23,30.3,30.22,30.29,87546.0,28.6668,28.7332,28.6573,28.7237,87546.0
2021-01-22 12:55:00,30.29,30.31,30.24,30.26,100690.0,28.7237,28.7427,28.6763,28.6953,100690.0
2021-01-22 13:00:00,30.26,30.27,30.2,30.23,92164.0,28.6953,28.7048,28.6384,28.6668,92164.0
2021-01-22 13:05:00,30.23,30.3,30.22,30.29,108751.0,28.6668,28.7332,28.6573,28.7237,108751.0
2021-01-22 13:10:00,30.29,30.38,30.28,30.38,258789.0,28.7237,28.8091,28.7142,28.8091,258789.0
2021-01-22 13:15:00,30.37,30.41,30.37,30.39,210288.0,28.7996,28.8375,28.7996,28.8186,210288.0
2021-01-22 13:20:00,30.39,30.44,30.32,30.35,249842.0,28.8186,28.866,28.7522,28.7806,249842.0
2021-01-22 13:25:00,30.35,30.38,30.3,30.32,62803.0,28.7806,28.8091,28.7332,28.7522,62803.0
2021-01-22 13:30:00,30.32,30.36,30.31,30.35,66480.0,28.7522,28.7901,28.7427,28.7806,66480.0
2021-01-22 13:35:00,30.34,30.38,30.32,30.36,85056.0,28.7711,28.8091,28.7522,28.7901,85056.0
2021-01-22 13:40:00,30.35,30.38,30.34,30.37,65911.0,28.7806,28.8091,28.7711,28.7996,65911.0
2021-01-22 13:45:00,30.37,30.4,30.34,30.38,81405.0,28.7996,28.828,28.7711,28.8091,81405.0
2021-01-22 13:50:00,30.37,30.39,30.35,30.37,91319.0,28.7996,28.8186,28.7806,28.7996,91319.0
2021-01-22 13:55:00,30.37,30.39,30.35,30.36,82206.0,28.7996,28.8186,28.7806,28.7901,82206.0
2021-01-22 14:00:00,30.36,30.39,30.33,30.38,102168.0,28.7901,28.8186,28.7617,28.8091,102168.0
2021-01-22 14:05:00,30.38,30.38,30.33,30.34,77911.0,28.8091,28.8091,28.7617,28.7711,77911.0
2021-01-22 14:10:00,30.34,30.38,30.33,30.33,59773.0,28.7711,28.8091,28.7617,28.7617,59773.0
2021-01-22 14:15:00,30.32,30.32,30.27,30.29,73543.0,28.7522,28.7522,28.7048,28.7237,73543.0
2021-01-22 14:20:00,30.29,30.37,30.28,30.36,66018.0,28.7237,28.7996,28.7142,28.7901,66018.0
2021-01-22 14:25:00,30.36,30.38,30.32,30.37,58901.0,28.7901,28.8091,28.7522,28.7996,58901.0
2021-01-22 14:30:00,30.37,30.38,30.33,30.34,74894.0,28.7996,28.8091,28.7617,28.7711,74894.0
2021-01-22 14:35:00,30.35,30.35,30.31,30.33,61911.0,28.7806,28.7806,28.7427,28.7617,61911.0
2021-01-22 14:40:00,30.33,30.38,30.31,30.32,80887.0,28.7617,28.8091,28.7427,28.7522,80887.0
2021-01-22 14:45:00,30.32,30.34,30.3,30.33,54224.0,28.7522,28.7711,28.7332,28.7617,54224.0
2021-01-22 14:50:00,30.33,30.35,30.29,30.31,57708.0,28.7617,28.7806,28.7237,28.7427,57708.0
2021-01-22 14:55:00,30.31,30.31,30.25,30.26,82503.0,28.7427,28.7427,28.6858,28.6953,82503.0
2021-01-22 15:00:00,30.26,30.31,30.25,30.3,81475.0,28.6953,28.7427,28.6858,28.7332,81475.0
2021-01-22 15:05:00,30.29,30.3,30.24,30.25,83345.0,28.7237,28.7332,28.6763,28.6858,83345.0
2021-01-22 15:10:00,30.24,30.28,30.22,30.24,125878.0,28.6763,28.7142,28.6573,28.6763,125878.0
2021-01-22 15:15:00,30.24,30.31,30.21,30.3,92324.0,28.6763,28.7427,28.6479,28.7332,92324.0
2021-01-22 15:20:00,30.29,30.33,30.27,30.32,87561.0,28.7237,28.7617,28.7048,28.7522,87561.0
2021-01-22 15:25:00,30.32,30.39,30.3,30.39,141494.0,28.7522,28.8186,28.7332,28.8186,141494.0
2021-01-22 15:30:00,30.38,30.39,30.32,30.36,138921.0,28.8091,28.8186,28.7522,28.7901,138921.0
2021-01-22 15:35:00,30.36,30.53,30.34,30.49,396846.0,28.7901,28.9513,28.7711,28.9134,396846.0
2021-01-22 15:40:00,30.48,30.62,30.48,30.58,378995.0,28.9039,29.0367,28.9039,28.9987,378995.0
2021-01-22 15:45:00,30.58,30.61,30.52,30.61,266376.0,28.9987,29.0272,28.9418,29.0272,266376.0
2021-01-22 15:50:00,30.61,30.64,30.58,30.62,389255.0,29.0272,29.0556,28.9987,29.0367,389255.0
2021-01-22 15:55:00,30.63,30.63,30.48,30.49,1217849.0,29.0461,29.0461,28.9039,28.9134,1217849.0
2021-01-25 09:30:00,30.4,30.69,29.94,29.96,744635.0,28.828,29.103,28.3918,28.4108,744635.0
2021-01-25 09:35:00,29.96,30.17,29.86,29.96,683124.0,28.4108,28.6099,28.316,28.4108,683124.0
2021-01-25 09:40:00,29.95,30.21,29.94,30.12,242415.0,28.4013,28.6479,28.3918,28.5625,242415.0
2021-01-25 09:45:00,30.12,30.29,30.02,30.03,200082.0,28.5625,28.7237,28.4677,28.4772,200082.0
2021-01-25 09:50:00,30.01,30.08,29.82,29.84,243923.0,28.4582,28.5246,28.278,28.297,243923.0
2021-01-25 09:55:00,29.85,30.0,29.84,29.89,213792.0,28.3065,28.4487,28.297,28.3444,213792.0
2021-01-25 10:00:00,29.89,29.9,29.71,29.87,450262.0,28.3444,28.3539,28.1737,28.3254,450262.0
2021-01-25 10:05:00,29.88,29.89,29.55,29.57,473322.0,28.3349,28.3444,28.022,28.041,473322.0
2021-01-25 10:10:00,29.56,29.66,29.54,29.6,400190.0,28.0315,28.1263,28.0125,28.0694,400190.0
2021-01-25 10:15:00,29.61,29.74,29.56,29.6,599698.0,28.0789,28.2022,28.0315,28.0694,599698.0
2021-01-25 10:20:00,29.6,29.66,29.55,29.56,411038.0,28.0694,28.1263,28.022,28.0315,411038.0
2021-01-25 10:25:00,29.56,29.57,29.39,29.47,464838.0,28.0315,28.041,27.8703,27.9461,464838.0
2021-01-25 10:30:00,29.46,29.52,29.33,29.35,363428.0,27.9366,27.9935,27.8134,27.8323,363428.0
2021-01-25 10:35:00,29.35,29.46,29.22,29.23,350475.0,27.8323,27.9366,27.7091,27.7185,350475.0
2021-01-25 10:40:00,29.22,29.26,28.8,29.21,994485.0,27.7091,27.747,27.3108,27.6996,994485.0
2021-01-25 10:45:00,29.21,29.3,28.97,29.0,415622.0,27.6996,27.7849,27.472,27.5004,415622.0
2021-01-25 10:50:00,29.01,29.1,28.87,28.91,478560.0,27.5099,27.5953,27.3772,27.4151,478560.0
2021-01-25 10:55:00,28.91,28.93,28.64,28.67,488552.0,27.4151,27.4341,27.159,27.1875,488552.0
2021-01-25 11:00:00,28.67,28.78,28.38,28.47,846201.0,27.1875,27.2918,26.9125,26.9978,846201.0
2021-01-25 11:05:00,28.46,28.46,28.04,28.13,733641.0,26.9884,26.9884,26.5901,26.6754,733641.0
2021-01-25 11:10:00,28.11,28.75,28.1,28.72,445142.0,26.6565,27.2634,26.647,27.2349,445142.0
2021-01-25 11:15:00,28.72,28.74,28.53,28.7,318463.0,27.2349,27.2539,27.0547,27.2159,318463.0
2021-01-25 11:20:00,28.7,28.7,28.48,28.51,347613.0,27.2159,27.2159,27.0073,27.0358,347613.0
2021-01-25 11:25:00,28.52,28.54,28.21,28.27,604394.0,27.0453,27.0642,26.7513,26.8082,604394.0
2021-01-25 11:30:00,28.28,28.6,28.26,28.6,487868.0,26.8177,27.1211,26.7987,27.1211,487868.0
2021-01-25 11:35:00,28.6,28.67,28.55,28.63,265856.0,27.1211,27.1875,27.0737,27.1496,265856.0
2021-01-25 11:40:00,28.62,28.63,28.47,28.6,511784.0,27.1401,27.1496,26.9978,27.1211,511784.0
2021-01-25 11:45:00,28.61,28.61,28.46,28.54,448988.0,27.1306,27.1306,26.9884,27.0642,448988.0
2021-01-25 11:50:00,28.55,28.61,28.52,28.6,213421.0,27.0737,27.1306,27.0453,27.1211,213421.0
2021-01-25 11:55:00,28.6,28.6,28.53,28.57,226307.0,27.1211,27.1211,27.0547,27.0927,226307.0
2021-01-25 12:00:00,28.57,28.59,28.5,28.57,246802.0,27.0927,27.1116,27.0263,27.0927,246802.0
2021-01-25 12:05:00,28.57,28.57,28.42,28.46,278954.0,27.0927,27.0927,26.9504,26.9884,278954.0
2021-01-25 12:10:00,28.46,28.46,28.3,28.31,212019.0,26.9884,26.9884,26.8366,26.8461,212019.0
2021-01-25 12:15:00,28.3,28.41,28.26,28.27,215033.0,26.8366,26.9409,26.7987,26.8082,215033.0
2021-01-25 12:20:00,28.27,28.31,28.18,28.2,256233.0,26.8082,26.8461,26.7228,26.7418,256233.0
2021-01-25 12:25:00,28.2,28.31,28.19,28.24,318529.0,26.7418,26.8461,26.7323,26.7797,318529.0
2021-01-25 12:30:00,28.25,28.39,28.2,28.38,255697.0,26.7892,26.922,26.7418,26.9125,255697.0
2021-01-25 12:35:00,28.37,28.4,28.34,28.37,204283.0,26.903,26.9315,26.8746,26.903,204283.0
2021-01-25 12:40:00,28.36,28.4,28.32,28.35,191248.0,26.8935,26.9315,26.8556,26.884,191248.0
2021-01-25 12:45:00,28.35,28.46,28.35,28.43,179824.0,26.884,26.9884,26.884,26.9599,179824.0
2021-01-25 12:50:00,28.44,28.5,28.39,28.46,189905.0,26.9694,27.0263,26.922,26.9884,189905.0
2021-01-25 12:55:00,28.47,28.5,28.42,28.49,129630.0,26.9978,27.0263,26.9504,27.0168,129630.0
2021-01-25 13:00:00,28.49,28.54,28.45,28.53,251833.0,27.0168,27.0642,26.9789,27.0547,251833.0
2021-01-25 13:05:00,28.54,28.56,28.49,28.56,279036.0,27.0642,27.0832,27.0168,27.0832,279036.0
2021-01-25 13:10:00,28.56,28.68,28.54,28.67,173996.0,27.0832,27.197,27.0642,27.1875,173996.0
2021-01-25 13:15:00,28.67,28.7,28.6,28.65,148313.0,27.1875,27.2159,27.1211,27.1685,148313.0
2021-01-25 13:20:00,28.64,28.71,28.64,28.66,143649.0,27.159,27.2254,27.159,27.178,143649.0
2021-01-25 13:25:00,28.66,28.69,28.61,28.63,125535.0,27.178,27.2065,27.1306,27.1496,125535.0
2021-01-25 13:30:00,28.63,28.65,28.58,28.62,143366.0,27.1496,27.1685,27.1022,27.1401,143366.0
2021-01-25 13:35:00,28.62,28.66,28.57,28.64,180426.0,27.1401,27.178,27.0927,27.159,180426.0
2021-01-25 13:40:00,28.66,28.68,28.59,28.65,133651.0,27.178,27.197,27.1116,27.1685,133651.0
2021-01-25 13:45:00,28.65,28.68,28.61,28.68,138925.0,27.1685,27.197,27.1306,27.197,138925.0
2021-01-25 13:50:00,28.67,28.68,28.56,28.57,166134.0,27.1875,27.197,27.0832,27.0927,166134.0
2021-01-25 13:55:00,28.57,28.66,28.54,28.61,148629.0,27.0927,27.178,27.0642,27.1306,148629.0
2021-01-25 14:00:00,28.61,28.62,28.56,28.59,153995.0,27.1306,27.1401,27.0832,27.1116,153995.0
2021-01-25 14:05:00,28.59,28.62,28.54,28.58,122717.0,27.1116,27.1401,27.0642,27.1022,122717.0
2021-01-25 14:10:00,28.57,28.58,28.5,28.54,116853.0,27.0927,27.1022,27.0263,27.0642,116853.0
2021-01-25 14:15:00,28.54,28.56,28.45,28.5,154371.0,27.0642,27.0832,26.9789,27.0263,154371.0
2021-01-25 14:20:00,28.49,28.54,28.45,28.48,132754.0,27.0168,27.0642,26.9789,27.0073,132754.0
2021-01-25 14:25:00,28.47,28.48,28.45,28.47,138140.0,26.9978,27.0073,26.9789,26.9978,138140.0
2021-01-25 14:30:00,28.46,28.5,28.45,28.5,121199.0,26.9884,27.0263,26.9789,27.0263,121199.0
2021-01-25 14:35:00,28.5,28.55,28.47,28.54,166295.0,27.0263,27.0737,26.9978,27.0642,166295.0
2021-01-25 14:40:00,28.53,28.63,28.49,28.63,246051.0,27.0547,27.1496,27.0168,27.1496,246051.0
2021-01-25 14:45:00,28.63,28.74,28.61,28.74,208889.0,27.1496,27.2539,27.1306,27.2539,208889.0
2021-01-25 14:50:00,28.74,28.77,28.69,28.7,402343.0,27.2539,27.2823,27.2065,27.2159,402343.0
2021-01-25 14:55:00,28.7,28.74,28.66,28.72,220529.0,27.2159,27.2539,27.178,27.2349,220529.0
2021-01-25 15:00:00,28.71,28.75,28.7,28.71,254283.0,27.2254,27.2634,27.2159,27.2254,254283.0
2021-01-25 15:05:00,28.71,28.74,28.65,28.67,160624.0,27.2254,27.2539,27.1685,27.1875,160624.0
2021-01-25 15:10:00,28.67,28.67,28.5,28.55,225469.0,27.1875,27.1875,27.0263,27.0737,225469.0
2021-01-25 15:15:00,28.55,28.62,28.48,28.6,307893.0,27.0737,27.1401,27.0073,27.1211,307893.0
2021-01-25 15:20:00,28.59,28.61,28.51,28.54,181875.0,27.1116,27.1306,27.0358,27.0642,181875.0
2021-01-25 15:25:00,28.53,28.55,28.44,28.5,297123.0,27.0547,27.0737,26.9694,27.0263,297123.0
2021-01-25 15:30:00,28.5,28.63,28.47,28.59,376708.0,27.0263,27.1496,26.9978,27.1116,376708.0
2021-01-25 15:35:00,28.59,28.71,28.5,28.69,428227.0,27.1116,27.2254,27.0263,27.2065,428227.0
2021-01-25 15:40:00,28.69,28.88,28.68,28.86,580396.0,27.2065,27.3866,27.197,27.3677,580396.0
2021-01-25 15:45:00,28.86,28.91,28.8,28.86,431534.0,27.3677,27.4151,27.3108,27.3677,431534.0
2021-01-25 15:50:00,28.86,28.92,28.84,28.9,565645.0,27.3677,27.4246,27.3487,27.4056,565645.0
2021-01-25 15:55:00,28.9,29.06,28.89,28.98,1333985.0,27.4056,27.5573,27.3961,27.4815,1333985.0
2021-01-26 09:30:00,29.36,29.78,28.96,29.17,1061647.0,27.8418,28.2401,27.4625,27.6616,1061647.0
2021-01-26 09:35:00,29.18,29.22,28.04,28.1,1009341.0,27.6711,27.7091,26.5901,26.647,1009341.0
2021-01-26 09:40:00,28.11,28.31,27.18,28.1,1829621.0,26.6565,26.8461,25.7745,26.647,1829621.0
2021-01-26 09:45:00,28.1,28.1,27.6,27.99,691290.0,26.647,26.647,26.1728,26.5427,691290.0
2021-01-26 09:50:00,28.01,28.22,27.77,27.92,789863.0,26.5616,26.7608,26.334,26.4763,789863.0
2021-01-26 09:55:00,27.93,27.98,27.67,27.79,646290.0,26.4858,26.5332,26.2392,26.353,646290.0
2021-01-26 10:00:00,27.8,27.94,27.75,27.92,476994.0,26.3625,26.4952,26.3151,26.4763,476994.0
2021-01-26 10:05:00,27.92,28.31,27.91,28.0,583587.0,26.4763,26.8461,26.4668,26.5521,583587.0
2021-01-26 10:10:00,27.98,28.0,27.7,27.84,374775.0,26.5332,26.5521,26.2677,26.4004,374775.0
2021-01-26 10:15:00,27.84,27.86,27.54,27.57,766339.0,26.4004,26.4194,26.1159,26.1444,766339.0
2021-01-26 10:20:00,27.57,27.67,27.5,27.54,536205.0,26.1444,26.2392,26.078,26.1159,536205.0
2021-01-26 10:25:00,27.54,27.73,27.48,27.6,317837.0,26.1159,26.2961,26.059,26.1728,317837.0
2021-01-26 10:30:00,27.62,27.62,27.49,27.58,324942.0,26.1918,26.1918,26.0685,26.1539,324942.0
2021-01-26 10:35:00,27.58,27.62,27.49,27.5,448303.0,26.1539,26.1918,26.0685,26.078,448303.0
2021-01-26 10:40:00,27.51,27.54,27.3,27.44,568143.0,26.0875,26.1159,25.8883,26.0211,568143.0
2021-01-26 10:45:00,27.43,27.48,27.38,27.41,253254.0,26.0116,26.059,25.9642,25.9927,253254.0
2021-01-26 10:50:00,27.42,27.53,27.36,27.45,694874.0,26.0021,26.1064,25.9452,26.0306,694874.0
2021-01-26 10:55:00,27.47,27.5,27.4,27.48,367026.0,26.0495,26.078,25.9832,26.059,367026.0
2021-01-26 11:00:00,27.48,27.52,27.41,27.45,288733.0,26.059,26.097,25.9927,26.0306,288733.0
2021-01-26 11:05:00,27.45,27.48,27.27,27.35,425509.0,26.0306,26.059,25.8599,25.9358,425509.0
2021-01-26 11:10:00,27.34,27.43,27.27,27.29,295142.0,25.9263,26.0116,25.8599,25.8789,295142.0
2021-01-26 11:15:00,27.29,27.4,27.23,27.24,389074.0,25.8789,25.9832,25.822,25.8314,389074.0
2021-01-26 11:20:00,27.24,27.35,27.21,27.35,263275.0,25.8314,25.9358,25.803,25.9358,263275.0
2021-01-26 11:25:00,27.36,27.4,27.32,27.35,313303.0,25.9452,25.9832,25.9073,25.9358,313303.0
2021-01-26 11:30:00,27.35,27.35,27.25,27.26,169027.0,25.9358,25.9358,25.8409,25.8504,169027.0
2021-01-26 11:35:00,27.26,27.3,27.2,27.24,403804.0,25.8504,25.8883,25.7935,25.8314,403804.0
2021-01-26 11:40:00,27.24,27.25,27.11,27.15,504199.0,25.8314,25.8409,25.7082,25.7461,504199.0
2021-01-26 11:45:00,27.14,27.14,26.92,26.94,723534.0,25.7366,25.7366,25.528,25.547,723534.0
2021-01-26 11:50:00,26.94,26.97,26.8,26.84,726887.0,25.547,25.5754,25.4142,25.4521,726887.0
2021-01-26 11:55:00,26.85,26.91,26.82,26.88,268712.0,25.4616,25.5185,25.4332,25.4901,268712.0
2021-01-26 12:00:00,26.88,26.95,26.84,26.91,295433.0,25.4901,25.5564,25.4521,25.5185,295433.0
2021-01-26 12:05:00,26.91,26.94,26.87,26.91,196682.0,25.5185,25.547,25.4806,25.5185,196682.0
2021-01-26 12:10:00,26.9,26.91,26.87,26.89,211340.0,25.509,25.5185,25.4806,25.4995,211340.0
2021-01-26 12:15:00,26.89,26.91,26.85,26.9,177530.0,25.4995,25.5185,25.4616,25.509,177530.0
2021-01-26 12:20:00,26.9,26.9,26.77,26.85,351683.0,25.509,25.509,25.3857,25.4616,351683.0
2021-01-26 12:25:00,26.85,26.9,26.82,26.89,302720.0,25.4616,25.509,25.4332,25.4995,302720.0
2021-01-26 12:30:00,26.89,27.14,26.89,27.11,572061.0,25.4995,25.7366,25.4995,25.7082,572061.0
2021-01-26 12:35:00,27.11,27.11,26.97,27.0,307534.0,25.7082,25.7082,25.5754,25.6039,307534.0
2021-01-26 12:40:00,27.0,27.01,26.91,26.92,255232.0,25.6039,25.6133,25.5185,25.528,255232.0
2021-01-26 12:45:00,26.92,27.0,26.91,26.99,173295.0,25.528,25.6039,25.5185,25.5944,173295.0
2021-01-26 12:50:00,26.99,27.01,26.95,27.0,182261.0,25.5944,25.6133,25.5564,25.6039,182261.0
2021-01-26 12:55:00,27.0,27.01,26.92,26.96,304286.0,25.6039,25.6133,25.528,25.5659,304286.0
2021-01-26 13:00:00,26.97,27.02,26.94,27.0,143385.0,25.5754,25.6228,25.547,25.6039,143385.0
2021-01-26 13:05:00,27.0,27.15,26.96,27.15,252358.0,25.6039,25.7461,25.5659,25.7461,252358.0
2021-01-26 13:10:00,27.15,27.2,27.1,27.16,223908.0,25.7461,25.7935,25.6987,25.7556,223908.0
2021-01-26 13:15:00,27.16,27.2,27.1,27.12,162288.0,25.7556,25.7935,25.6987,25.7176,162288.0
2021-01-26 13:20:00,27.12,27.27,27.11,27.24,321691.0,25.7176,25.8599,25.7082,25.8314,321691.0
2021-01-26 13:25:00,27.24,27.28,27.2,27.21,166049.0,25.8314,25.8694,25.7935,25.803,166049.0
2021-01-26 13:30:00,27.21,27.39,27.16,27.37,351041.0,25.803,25.9737,25.7556,25.9547,351041.0
2021-01-26 13:35:00,27.37,27.42,27.35,27.39,241660.0,25.9547,26.0021,25.9358,25.9737,241660.0
2021-01-26 13:40:00,27.39,27.47,27.34,27.45,270448.0,25.9737,26.0495,25.9263,26.0306,270448.0
2021-01-26 13:45:00,27.44,27.47,27.37,27.41,153948.0,26.0211,26.0495,25.9547,25.9927,153948.0
2021-01-26 13:50:00,27.4,27.59,27.39,27.58,317230.0,25.9832,26.1633,25.9737,26.1539,317230.0
2021-01-26 13:55:00,27.58,27.59,27.45,27.48,256502.0,26.1539,26.1633,26.0306,26.059,256502.0
2021-01-26 14:00:00,27.48,27.51,27.43,27.45,160909.0,26.059,26.0875,26.0116,26.0306,160909.0
2021-01-26 14:05:00,27.46,27.53,27.39,27.51,231740.0,26.0401,26.1064,25.9737,26.0875,231740.0
2021-01-26 14:10:00,27.51,27.55,27.5,27.5,156913.0,26.0875,26.1254,26.078,26.078,156913.0
2021-01-26 14:15:00,27.5,27.54,27.49,27.51,158660.0,26.078,26.1159,26.0685,26.0875,158660.0
2021-01-26 14:20:00,27.51,27.52,27.26,27.3,176305.0,26.0875,26.097,25.8504,25.8883,176305.0
2021-01-26 14:25:00,27.3,27.31,27.13,27.16,173262.0,25.8883,25.8978,25.7271,25.7556,173262.0
2021-01-26 14:30:00,27.16,27.27,27.15,27.27,240869.0,25.7556,25.8599,25.7461,25.8599,240869.0
2021-01-26 14:35:00,27.28,27.38,27.21,27.21,456123.0,25.8694,25.9642,25.803,25.803,456123.0
2021-01-26 14:40:00,27.22,27.26,27.19,27.21,173906.0,25.8125,25.8504,25.784,25.803,173906.0
2021-01-26 14:45:00,27.21,27.29,27.2,27.27,133719.0,25.803,25.8789,25.7935,25.8599,133719.0
2021-01-26 14:50:00,27.27,27.29,27.18,27.27,148263.0,25.8599,25.8789,25.7745,25.8599,148263.0
2021-01-26 14:55:00,27.27,27.42,27.26,27.36,279306.0,25.8599,26.0021,25.8504,25.9452,279306.0
2021-01-26 15:00:00,27.35,27.35,27.21,27.22,132216.0,25.9358,25.9358,25.803,25.8125,132216.0
2021-01-26 15:05:00,27.21,27.22,27.16,27.2,150762.0,25.803,25.8125,25.7556,25.7935,150762.0
2021-01-26 15:10:00,27.21,27.25,27.19,27.24,137074.0,25.803,25.8409,25.784,25.8314,137074.0
2021-01-26 15:15:00,27.24,27.28,27.2,27.27,176659.0,25.8314,25.8694,25.7935,25.8599,176659.0
2021-01-26 15:20:00,27.27,27.3,27.22,27.3,174695.0,25.8599,25.8883,25.8125,25.8883,174695.0
2021-01-26 15:25:00,27.3,27.31,27.2,27.23,194491.0,25.8883,25.8978,25.7935,25.822,194491.0
2021-01-26 15:30:00,27.23,27.25,27.11,27.13,312978.0,25.822,25.8409,25.7082,25.7271,312978.0
2021-01-26 15:35:00,27.14,27.2,27.11,27.13,309620.0,25.7366,25.7935,25.7082,25.7271,309620.0
2021-01-26 15:40:00,27.12,27.18,27.1,27.13,322640.0,25.7176,25.7745,25.6987,25.7271,322640.0
2021-01-26 15:45:00,27.14,27.19,27.1,27.12,448934.0,25.7366,25.784,25.6987,25.7176,448934.0
2021-01-26 15:50:00,27.11,27.13,27.02,27.04,610694.0,25.7082,25.7271,25.6228,25.6418,610694.0
2021-01-26 15:55:00,27.04,27.05,26.95,27.01,1443296.0,25.6418,25.6513,25.5564,25.6133,1443296.0
2021-01-27 09:30:00,26.07,26.07,25.54,25.75,1844708.0,24.7219,24.7219,24.2193,24.4185,1844708.0
2021-01-27 09:35:00,25.74,25.92,25.32,25.36,997666.0,24.409,24.5797,24.0107,24.0487,997666.0
2021-01-27 09:40:00,25.35,25.44,24.74,24.76,1549148.0,24.0392,24.1245,23.4607,23.4797,1549148.0
2021-01-27 09:45:00,24.76,25.19,24.71,24.88,1007842.0,23.4797,23.8874,23.4323,23.5935,1007842.0
2021-01-27 09:50:00,24.88,25.16,24.86,25.03,883096.0,23.5935,23.859,23.5745,23.7357,883096.0
2021-01-27 09:55:00,25.02,25.59,24.99,25.42,1032558.0,23.7262,24.2668,23.6978,24.1056,1032558.0
2021-01-27 10:00:00,25.41,25.52,25.22,25.36,712637.0,24.0961,24.2004,23.9159,24.0487,712637.0
2021-01-27 10:05:00,25.37,25.57,25.2,25.51,701870.0,24.0581,24.2478,23.8969,24.1909,701870.0
2021-01-27 10:10:00,25.51,25.69,25.36,25.67,663287.0,24.1909,24.3616,24.0487,24.3426,663287.0
2021-01-27 10:15:00,25.66,25.8,25.57,25.68,694564.0,24.3331,24.4659,24.2478,24.3521,694564.0
2021-01-27 10:20:00,25.69,26.04,25.68,25.97,786320.0,24.3616,24.6935,24.3521,24.6271,786320.0
2021-01-27 10:25:00,25.98,26.16,25.98,26.13,615067.0,24.6366,24.8073,24.6366,24.7788,615067.0
2021-01-27 10:30:00,26.13,26.31,25.97,26.13,833937.0,24.7788,24.9495,24.6271,24.7788,833937.0
2021-01-27 10:35:00,26.12,26.13,25.93,25.98,632653.0,24.7694,24.7788,24.5892,24.6366,632653.0
2021-01-27 10:40:00,25.98,26.31,25.94,26.31,644557.0,24.6366,24.9495,24.5987,24.9495,644557.0
2021-01-27 10:45:00,26.3,26.32,26.03,26.1,538117.0,24.94,24.959,24.684,24.7504,538117.0
2021-01-27 10:50:00,26.1,26.16,26.0,26.1,466776.0,24.7504,24.8073,24.6556,24.7504,466776.0
2021-01-27 10:55:00,26.1,26.23,26.01,26.18,464611.0,24.7504,24.8737,24.665,24.8263,464611.0
2021-01-27 11:00:00,26.19,26.2,26.06,26.19,462441.0,24.8357,24.8452,24.7125,24.8357,462441.0
2021-01-27 11:05:00,26.19,26.2,26.05,26.1,341181.0,24.8357,24.8452,24.703,24.7504,341181.0
2021-01-27 11:10:00,26.11,26.11,25.85,25.9,360793.0,24.7599,24.7599,24.5133,24.5607,360793.0
2021-01-27 11:15:00,25.9,25.92,25.74,25.75,332277.0,24.5607,24.5797,24.409,24.4185,332277.0
2021-01-27 11:20:00,25.75,25.94,25.71,25.93,332425.0,24.4185,24.5987,24.3806,24.5892,332425.0
2021-01-27 11:25:00,25.93,26.07,25.81,25.85,314060.0,24.5892,24.7219,24.4754,24.5133,314060.0
2021-01-27 11:30:00,25.86,25.87,25.69,25.71,302236.0,24.5228,24.5323,24.3616,24.3806,302236.0
2021-01-27 11:35:00,25.71,25.94,25.7,25.82,412535.0,24.3806,24.5987,24.3711,24.4849,412535.0
2021-01-27 11:40:00,25.82,25.89,25.75,25.75,291508.0,24.4849,24.5512,24.4185,24.4185,291508.0
2021-01-27 11:45:00,25.76,25.78,25.62,25.65,241657.0,24.428,24.4469,24.2952,24.3237,241657.0
2021-01-27 11:50:00,25.65,25.82,25.61,25.78,257584.0,24.3237,24.4849,24.2857,24.4469,257584.0
2021-01-27 11:55:00,25.78,25.81,25.66,25.69,323126.0,24.4469,24.4754,24.3331,24.3616,323126.0
2021-01-27 12:00:00,25.7,25.8,25.63,25.7,263539.0,24.3711,24.4659,24.3047,24.3711,263539.0
2021-01-27 12:05:00,25.71,25.93,25.7,25.85,238705.0,24.3806,24.5892,24.3711,24.5133,238705.0
2021-01-27 12:10:00,25.85,25.93,25.84,25.91,189362.0,24.5133,24.5892,24.5038,24.5702,189362.0
2021-01-27 12:15:00,25.9,25.9,25.77,25.8,142767.0,24.5607,24.5607,24.4375,24.4659,142767.0
2021-01-27 12:20:00,25.8,25.82,25.67,25.7,129429.0,24.4659,24.4849,24.3426,24.3711,129429.0
2021-01-27 12:25:00,25.7,25.86,25.69,25.8,738289.0,24.3711,24.5228,24.3616,24.4659,738289.0
2021-01-27 12:30:00,25.8,25.81,25.72,25.74,197683.0,24.4659,24.4754,24.39,24.409,197683.0
2021-01-27 12:35:00,25.74,25.85,25.69,25.82,197522.0,24.409,24.5133,24.3616,24.4849,197522.0
2021-01-27 12:40:00,25.81,26.05,25.79,26.05,384281.0,24.4754,24.703,24.4564,24.703,384281.0
2021-01-27 12:45:00,26.05,26.13,25.98,26.12,329991.0,24.703,24.7788,24.6366,24.7694,329991.0
2021-01-27 12:50:00,26.12,26.19,25.98,26.01,300110.0,24.7694,24.8357,24.6366,24.665,300110.0
2021-01-27 12:55:00,26.01,26.04,25.93,26.0,234664.0,24.665,24.6935,24.5892,24.6556,234664.0
2021-01-27 13:00:00,26.02,26.04,25.91,25.92,134988.0,24.6745,24.6935,24.5702,24.5797,134988.0
2021-01-27 13:05:00,25.93,25.97,25.88,25.95,130558.0,24.5892,24.6271,24.5418,24.6081,130558.0
2021-01-27 13:10:00,25.95,26.0,25.89,25.89,124721.0,24.6081,24.6556,24.5512,24.5512,124721.0
2021-01-27 13:15:00,25.9,25.94,25.84,25.94,176199.0,24.5607,24.5987,24.5038,24.5987,176199.0
2021-01-27 13:20:00,25.94,26.06,25.94,26.0,185549.0,24.5987,24.7125,24.5987,24.6556,185549.0
2021-01-27 13:25:00,26.01,26.15,26.0,26.05,144942.0,24.665,24.7978,24.6556,24.703,144942.0
2021-01-27 13:30:00,26.05,26.08,26.01,26.05,121599.0,24.703,24.7314,24.665,24.703,121599.0
2021-01-27 13:35:00,26.04,26.07,26.01,26.06,148069.0,24.6935,24.7219,24.665,24.7125,148069.0
2021-01-27 13:40:00,26.06,26.13,26.01,26.02,189422.0,24.7125,24.7788,24.665,24.6745,189422.0
2021-01-27 13:45:00,26.01,26.03,25.96,26.02,203754.0,24.665,24.684,24.6176,24.6745,203754.0
2021-01-27 13:50:00,26.02,26.12,26.01,26.09,191692.0,24.6745,24.7694,24.665,24.7409,191692.0
2021-01-27 13:55:00,26.08,26.15,26.07,26.14,472569.0,24.7314,24.7978,24.7219,24.7883,472569.0
2021-01-27 14:00:00,26.14,26.3,26.12,26.21,215742.0,24.7883,24.94,24.7694,24.8547,215742.0
2021-01-27 14:05:00,26.22,26.22,26.07,26.15,140162.0,24.8642,24.8642,24.7219,24.7978,140162.0
2021-01-27 14:10:00,26.17,26.33,26.15,26.28,253038.0,24.8168,24.9685,24.7978,24.9211,253038.0
2021-01-27 14:15:00,26.28,26.32,26.2,26.31,422132.0,24.9211,24.959,24.8452,24.9495,422132.0
2021-01-27 14:20:00,26.32,26.37,26.09,26.37,369329.0,24.959,25.0064,24.7409,25.0064,369329.0
2021-01-27 14:25:00,26.37,26.38,26.26,26.3,254430.0,25.0064,25.0159,24.9021,24.94,254430.0
2021-01-27 14:30:00,26.3,26.36,26.02,26.02,388129.0,24.94,24.9969,24.6745,24.6745,388129.0
2021-01-27 14:35:00,26.02,26.11,25.93,26.05,203631.0,24.6745,24.7599,24.5892,24.703,203631.0
2021-01-27 14:40:00,26.05,26.15,26.01,26.05,211844.0,24.703,24.7978,24.665,24.703,211844.0
2021-01-27 14:45:00,26.05,26.1,25.86,25.92,214984.0,24.703,24.7504,24.5228,24.5797,214984.0
2021-01-27 14:50:00,25.93,25.98,25.68,25.86,362957.0,24.5892,24.6366,24.3521,24.5228,362957.0
2021-01-27 14:55:00,25.85,25.91,25.76,25.83,276035.0,24.5133,24.5702,24.428,24.4944,276035.0
2021-01-27 15:00:00,25.83,25.98,25.78,25.89,248812.0,24.4944,24.6366,24.4469,24.5512,248812.0
2021-01-27 15:05:00,25.89,26.0,25.87,25.89,231385.0,24.5512,24.6556,24.5323,24.5512,231385.0
2021-01-27 15:10:00,25.89,25.97,25.85,25.94,220466.0,24.5512,24.6271,24.5133,24.5987,220466.0
2021-01-27 15:15:00,25.94,25.94,25.78,25.79,182564.0,24.5987,24.5987,24.4469,24.4564,182564.0
2021-01-27 15:20:00,25.79,25.8,25.62,25.64,292340.0,24.4564,24.4659,24.2952,24.3142,292340.0
2021-01-27 15:25:00,25.64,25.77,25.58,25.65,339636.0,24.3142,24.4375,24.2573,24.3237,339636.0
2021-01-27 15:30:00,25.66,25.75,25.6,25.64,257098.0,24.3331,24.4185,24.2762,24.3142,257098.0
2021-01-27 15:35:00,25.64,25.75,25.57,25.62,478195.0,24.3142,24.4185,24.2478,24.2952,478195.0
2021-01-27 15:40:00,25.62,25.64,25.55,25.6,399777.0,24.2952,24.3142,24.2288,24.2762,399777.0
2021-01-27 15:45:00,25.6,25.75,25.57,25.73,398991.0,24.2762,24.4185,24.2478,24.3995,398991.0
2021-01-27 15:50:00,25.73,25.79,25.67,25.79,754460.0,24.3995,24.4564,24.3426,24.4564,754460.0
2021-01-27 15:55:00,25.79,25.8,25.65,25.78,1247555.0,24.4564,24.4659,24.3237,24.4469,1247555.0
2021-01-28 09:30:00,26.33,27.0,26.32,27.0,752461.0,24.9685,25.6039,24.959,25.6039,752461.0
2021-01-28 09:35:00,26.99,27.26,26.94,27.11,675219.0,25.5944,25.8504,25.547,25.7082,675219.0
2021-01-28 09:40:00,27.11,27.4,27.05,27.33,473668.0,25.7082,25.9832,25.6513,25.9168,473668.0
2021-01-28 09:45:00,27.33,27.33,27.16,27.2,360978.0,25.9168,25.9168,25.7556,25.7935,360978.0
2021-01-28 09:50:00,27.2,27.3,27.11,27.24,561044.0,25.7935,25.8883,25.7082,25.8314,561044.0
2021-01-28 09:55:00,27.24,27.44,27.17,27.22,648055.0,25.8314,26.0211,25.7651,25.8125,648055.0
2021-01-28 10:00:00,27.24,27.34,27.07,27.2,686296.0,25.8314,25.9263,25.6702,25.7935,686296.0
2021-01-28 10:05:00,27.21,27.34,27.17,27.22,409391.0,25.803,25.9263,25.7651,25.8125,409391.0
2021-01-28 10:10:00,27.22,27.42,27.21,27.39,358843.0,25.8125,26.0021,25.803,25.9737,358843.0
2021-01-28 10:15:00,27.4,27.41,27.25,27.32,347906.0,25.9832,25.9927,25.8409,25.9073,347906.0
2021-01-28 10:20:00,27.32,27.55,27.3,27.46,501617.0,25.9073,26.1254,25.8883,26.0401,501617.0
2021-01-28 10:25:00,27.46,27.57,27.4,27.53,502458.0,26.0401,26.1444,25.9832,26.1064,502458.0
2021-01-28 10:30:00,27.53,27.66,27.34,27.44,434355.0,26.1064,26.2297,25.9263,26.0211,434355.0
2021-01-28 10:35:00,27.44,27.6,27.44,27.5,267167.0,26.0211,26.1728,26.0211,26.078,267167.0
2021-01-28 10:40:00,27.5,27.57,27.22,27.28,349859.0,26.078,26.1444,25.8125,25.8694,349859.0
2021-01-28 10:45:00,27.28,27.51,27.27,27.48,414781.0,25.8694,26.0875,25.8599,26.059,414781.0
2021-01-28 10:50:00,27.47,27.52,27.4,27.4,292588.0,26.0495,26.097,25.9832,25.9832,292588.0
2021-01-28 10:55:00,27.41,27.54,27.41,27.48,284412.0,25.9927,26.1159,25.9927,26.059,284412.0
2021-01-28 11:00:00,27.48,27.53,27.42,27.52,323529.0,26.059,26.1064,26.0021,26.097,323529.0
2021-01-28 11:05:00,27.52,27.7,27.51,27.64,404110.0,26.097,26.2677,26.0875,26.2108,404110.0
2021-01-28 11:10:00,27.63,27.79,27.52,27.56,358582.0,26.2013,26.353,26.097,26.1349,358582.0
2021-01-28 11:15:00,27.55,27.6,27.44,27.46,211504.0,26.1254,26.1728,26.0211,26.0401,211504.0
2021-01-28 11:20:00,27.46,27.5,27.27,27.35,543572.0,26.0401,26.078,25.8599,25.9358,543572.0
2021-01-28 11:25:00,27.35,27.4,27.22,27.29,264465.0,25.9358,25.9832,25.8125,25.8789,264465.0
2021-01-28 11:30:00,27.29,27.54,27.25,27.52,187395.0,25.8789,26.1159,25.8409,26.097,187395.0
2021-01-28 11:35:00,27.52,27.58,27.46,27.5,132820.0,26.097,26.1539,26.0401,26.078,132820.0
2021-01-28 11:40:00,27.51,27.67,27.49,27.62,260640.0,26.0875,26.2392,26.0685,26.1918,260640.0
2021-01-28 11:45:00,27.62,27.85,27.58,27.83,352463.0,26.1918,26.4099,26.1539,26.3909,352463.0
2021-01-28 11:50:00,27.83,27.9,27.72,27.76,564042.0,26.3909,26.4573,26.2866,26.3246,564042.0
2021-01-28 11:55:00,27.77,27.77,27.66,27.7,196335.0,26.334,26.334,26.2297,26.2677,196335.0
2021-01-28 12:00:00,27.7,27.76,27.6,27.65,278710.0,26.2677,26.3246,26.1728,26.2202,278710.0
2021-01-28 12:05:00,27.64,27.68,27.35,27.39,383083.0,26.2108,26.2487,25.9358,25.9737,383083.0
2021-01-28 12:10:00,27.39,27.5,27.27,27.49,271891.0,25.9737,26.078,25.8599,26.0685,271891.0
2021-01-28 12:15:00,27.49,27.62,27.38,27.54,270402.0,26.0685,26.1918,25.9642,26.1159,270402.0
2021-01-28 12:20:00,27.54,27.58,27.49,27.55,156597.0,26.1159,26.1539,26.0685,26.1254,156597.0
2021-01-28 12:25:00,27.54,27.55,27.42,27.48,139150.0,26.1159,26.1254,26.0021,26.059,139150.0
2021-01-28 12:30:00,27.48,27.53,27.42,27.49,147221.0,26.059,26.1064,26.0021,26.0685,147221.0
2021-01-28 12:35:00,27.5,27.54,27.45,27.49,155213.0,26.078,26.1159,26.0306,26.0685,155213.0
2021-01-28 12:40:00,27.49,27.49,27.45,27.49,136975.0,26.0685,26.0685,26.0306,26.0685,136975.0
2021-01-28 12:45:00,27.48,27.52,27.48,27.48,95795.0,26.059,26.097,26.059,26.059,95795.0
2021-01-28 12:50:00,27.49,27.5,27.45,27.45,122761.0,26.0685,26.078,26.0306,26.0306,122761.0
2021-01-28 12:55:00,27.46,27.52,27.44,27.5,98039.0,26.0401,26.097,26.0211,26.078,98039.0
2021-01-28 13:00:00,27.5,27.52,27.47,27.48,85806.0,26.078,26.097,26.0495,26.059,85806.0
2021-01-28 13:05:00,27.48,27.48,27.34,27.39,183571.0,26.059,26.059,25.9263,25.9737,183571.0
2021-01-28 13:10:00,27.39,27.41,27.33,27.35,115872.0,25.9737,25.9927,25.9168,25.9358,115872.0
2021-01-28 13:15:00,27.35,27.44,27.3,27.39,183673.0,25.9358,26.0211,25.8883,25.9737,183673.0
2021-01-28 13:20:00,27.39,27.48,27.37,27.47,113844.0,25.9737,26.059,25.9547,26.0495,113844.0
2021-01-28 13:25:00,27.46,27.55,27.46,27.5,90644.0,26.0401,26.1254,26.0401,26.078,90644.0
2021-01-28 13:30:00,27.5,27.53,27.47,27.53,75787.0,26.078,26.1064,26.0495,26.1064,75787.0
2021-01-28 13:35:00,27.52,27.66,27.52,27.63,90085.0,26.097,26.2297,26.097,26.2013,90085.0
2021-01-28 13:40:00,27.63,27.7,27.62,27.68,89030.0,26.2013,26.2677,26.1918,26.2487,89030.0
2021-01-28 13:45:00,27.68,27.7,27.62,27.7,106643.0,26.2487,26.2677,26.1918,26.2677,106643.0
2021-01-28 13:50:00,27.69,27.71,27.63,27.67,106395.0,26.2582,26.2771,26.2013,26.2392,106395.0
2021-01-28 13:55:00,27.67,27.67,27.54,27.55,143837.0,26.2392,26.2392,26.1159,26.1254,143837.0
2021-01-28 14:00:00,27.56,27.61,27.54,27.58,128104.0,26.1349,26.1823,26.1159,26.1539,128104.0
2021-01-28 14:05:00,27.57,27.6,27.51,27.52,117979.0,26.1444,26.1728,26.0875,26.097,117979.0
2021-01-28 14:10:00,27.53,27.54,27.46,27.49,172754.0,26.1064,26.1159,26.0401,26.0685,172754.0
2021-01-28 14:15:00,27.5,27.59,27.48,27.55,291540.0,26.078,26.1633,26.059,26.1254,291540.0
2021-01-28 14:20:00,27.55,27.6,27.54,27.57,157498.0,26.1254,26.1728,26.1159,26.1444,157498.0
2021-01-28 14:25:00,27.57,27.65,27.57,27.64,104134.0,26.1444,26.2202,26.1444,26.2108,104134.0
2021-01-28 14:30:00,27.65,27.66,27.58,27.62,137268.0,26.2202,26.2297,26.1539,26.1918,137268.0
2021-01-28 14:35:00,27.62,27.69,27.56,27.69,145133.0,26.1918,26.2582,26.1349,26.2582,145133.0
2021-01-28 14:40:00,27.69,27.72,27.62,27.68,145958.0,26.2582,26.2866,26.1918,26.2487,145958.0
2021-01-28 14:45:00,27.7,27.82,27.7,27.82,419557.0,26.2677,26.3815,26.2677,26.3815,419557.0
2021-01-28 14:50:00,27.82,27.93,27.8,27.87,376694.0,26.3815,26.4858,26.3625,26.4289,376694.0
2021-01-28 14:55:00,27.87,27.89,27.82,27.88,241932.0,26.4289,26.4478,26.3815,26.4383,241932.0
2021-01-28 15:00:00,27.88,27.9,27.81,27.85,228914.0,26.4383,26.4573,26.372,26.4099,228914.0
2021-01-28 15:05:00,27.84,27.89,27.83,27.86,124078.0,26.4004,26.4478,26.3909,26.4194,124078.0
2021-01-28 15:10:00,27.86,27.89,27.8,27.85,137378.0,26.4194,26.4478,26.3625,26.4099,137378.0
2021-01-28 15:15:00,27.86,27.95,27.86,27.95,372917.0,26.4194,26.5047,26.4194,26.5047,372917.0
2021-01-28 15:20:00,27.94,28.0,27.93,27.96,462192.0,26.4952,26.5521,26.4858,26.5142,462192.0
2021-01-28 15:25:00,27.96,27.99,27.92,27.93,314973.0,26.5142,26.5427,26.4763,26.4858,314973.0
2021-01-28 15:30:00,27.93,28.05,27.9,27.93,422784.0,26.4858,26.5996,26.4573,26.4858,422784.0
2021-01-28 15:35:00,27.93,27.93,27.81,27.84,238214.0,26.4858,26.4858,26.372,26.4004,238214.0
2021-01-28 15:40:00,27.84,27.86,27.75,27.81,319926.0,26.4004,26.4194,26.3151,26.372,319926.0
2021-01-28 15:45:00,27.8,27.9,27.78,27.89,368751.0,26.3625,26.4573,26.3435,26.4478,368751.0
2021-01-28 15:50:00,27.89,27.93,27.81,27.92,634398.0,26.4478,26.4858,26.372,26.4763,634398.0
2021-01-28 15:55:00,27.92,27.92,27.76,27.78,1059392.0,26.4763,26.4763,26.3246,26.3435,1059392.0
2021-01-29 09:30:00,27.99,28.17,27.88,28.02,658389.0,26.5427,26.7134,26.4383,26.5711,658389.0
2021-01-29 09:35:00,28.02,28.04,27.56,27.6,334871.0,26.5711,26.5901,26.1349,26.1728,334871.0
2021-01-29 09:40:00,27.59,27.64,27.36,27.41,297531.0,26.1633,26.2108,25.9452,25.9927,297531.0
2021-01-29 09:45:00,27.42,27.77,27.42,27.55,289041.0,26.0021,26.334,26.0021,26.1254,289041.0
2021-01-29 09:50:00,27.56,27.56,27.36,27.41,539014.0,26.1349,26.1349,25.9452,25.9927,539014.0
2021-01-29 09:55:00,27.42,27.6,27.41,27.53,378401.0,26.0021,26.1728,25.9927,26.1064,378401.0
2021-01-29 10:00:00,27.53,27.73,27.52,27.68,135561.0,26.1064,26.2961,26.097,26.2487,135561.0
2021-01-29 10:05:00,27.67,27.67,27.37,27.53,175203.0,26.2392,26.2392,25.9547,26.1064,175203.0
2021-01-29 10:10:00,27.53,27.63,27.48,27.54,171165.0,26.1064,26.2013,26.059,26.1159,171165.0
2021-01-29 10:15:00,27.55,27.62,27.48,27.59,151735.0,26.1254,26.1918,26.059,26.1633,151735.0
2021-01-29 10:20:00,27.58,27.63,27.49,27.59,167868.0,26.1539,26.2013,26.0685,26.1633,167868.0
2021-01-29 10:25:00,27.6,27.6,27.43,27.52,173854.0,26.1728,26.1728,26.0116,26.097,173854.0
2021-01-29 10:30:00,27.52,27.66,27.51,27.58,160770.0,26.097,26.2297,26.0875,26.1539,160770.0
2021-01-29 10:35:00,27.59,27.6,27.45,27.46,203957.0,26.1633,26.1728,26.0306,26.0401,203957.0
2021-01-29 10:40:00,27.46,27.47,27.3,27.32,234966.0,26.0401,26.0495,25.8883,25.9073,234966.0
2021-01-29 10:45:00,27.32,27.42,27.29,27.35,166958.0,25.9073,26.0021,25.8789,25.9358,166958.0
2021-01-29 10:50:00,27.35,27.42,27.32,27.37,159362.0,25.9358,26.0021,25.9073,25.9547,159362.0
2021-01-29 10:55:00,27.37,27.43,27.25,27.42,180314.0,25.9547,26.0116,25.8409,26.0021,180314.0
2021-01-29 11:00:00,27.43,27.47,27.35,27.38,146137.0,26.0116,26.0495,25.9358,25.9642,146137.0
2021-01-29 11:05:00,27.38,27.46,27.31,27.36,156904.0,25.9642,26.0401,25.8978,25.9452,156904.0
2021-01-29 11:10:00,27.35,27.35,27.26,27.32,106398.0,25.9358,25.9358,25.8504,25.9073,106398.0
2021-01-29 11:15:00,27.31,27.37,27.3,27.32,90418.0,25.8978,25.9547,25.8883,25.9073,90418.0
2021-01-29 11:20:00,27.32,27.32,27.21,27.26,135912.0,25.9073,25.9073,25.803,25.8504,135912.0
2021-01-29 11:25:00,27.25,27.34,27.22,27.22,122480.0,25.8409,25.9263,25.8125,25.8125,122480.0
2021-01-29 11:30:00,27.22,27.25,27.12,27.14,193689.0,25.8125,25.8409,25.7176,25.7366,193689.0
2021-01-29 11:35:00,27.14,27.18,27.03,27.13,175741.0,25.7366,25.7745,25.6323,25.7271,175741.0
2021-01-29 11:40:00,27.11,27.14,27.06,27.13,108231.0,25.7082,25.7366,25.6607,25.7271,108231.0
2021-01-29 11:45:00,27.13,27.18,27.11,27.14,142151.0,25.7271,25.7745,25.7082,25.7366,142151.0
2021-01-29 11:50:00,27.14,27.19,27.1,27.16,71399.0,25.7366,25.784,25.6987,25.7556,71399.0
2021-01-29 11:55:00,27.17,27.26,27.15,27.26,169693.0,25.7651,25.8504,25.7461,25.8504,169693.0
2021-01-29 12:00:00,27.25,27.27,27.19,27.21,80450.0,25.8409,25.8599,25.784,25.803,80450.0
2021-01-29 12:05:00,27.22,27.24,27.14,27.15,70136.0,25.8125,25.8314,25.7366,25.7461,70136.0
2021-01-29 12:10:00,27.15,27.19,27.08,27.08,87062.0,25.7461,25.784,25.6797,25.6797,87062.0
2021-01-29 12:15:00,27.08,27.09,26.97,26.99,256635.0,25.6797,25.6892,25.5754,25.5944,256635.0
2021-01-29 12:20:00,27.0,27.0,26.9,26.93,241466.0,25.6039,25.6039,25.509,25.5375,241466.0
2021-01-29 12:25:00,26.93,27.01,26.86,26.88,142847.0,25.5375,25.6133,25.4711,25.4901,142847.0
2021-01-29 12:30:00,26.88,26.91,26.62,26.63,356192.0,25.4901,25.5185,25.2435,25.253,356192.0
2021-01-29 12:35:00,26.63,26.71,26.59,26.64,171598.0,25.253,25.3288,25.2151,25.2625,171598.0
2021-01-29 12:40:00,26.65,26.72,26.64,26.67,170268.0,25.272,25.3383,25.2625,25.2909,170268.0
2021-01-29 12:45:00,26.67,26.69,26.51,26.52,176097.0,25.2909,25.3099,25.1392,25.1487,176097.0
2021-01-29 12:50:00,26.52,26.77,26.51,26.76,187722.0,25.1487,25.3857,25.1392,25.3763,187722.0
2021-01-29 12:55:00,26.77,26.79,26.63,26.64,116341.0,25.3857,25.4047,25.253,25.2625,116341.0
2021-01-29 13:00:00,26.63,26.79,26.61,26.74,150306.0,25.253,25.4047,25.234,25.3573,150306.0
2021-01-29 13:05:00,26.74,26.77,26.68,26.74,109023.0,25.3573,25.3857,25.3004,25.3573,109023.0
2021-01-29 13:10:00,26.74,26.75,26.67,26.71,68035.0,25.3573,25.3668,25.2909,25.3288,68035.0
2021-01-29 13:15:00,26.7,26.7,26.55,26.6,119828.0,25.3194,25.3194,25.1771,25.2245,119828.0
2021-01-29 13:20:00,26.59,26.75,26.59,26.73,338191.0,25.2151,25.3668,25.2151,25.3478,338191.0
2021-01-29 13:25:00,26.73,26.88,26.72,26.88,157012.0,25.3478,25.4901,25.3383,25.4901,157012.0
2021-01-29 13:30:00,26.87,26.89,26.76,26.81,175590.0,25.4806,25.4995,25.3763,25.4237,175590.0
2021-01-29 13:35:00,26.81,26.9,26.78,26.86,74253.0,25.4237,25.509,25.3952,25.4711,74253.0
2021-01-29 13:40:00,26.85,26.89,26.8,26.84,86078.0,25.4616,25.4995,25.4142,25.4521,86078.0
2021-01-29 13:45:00,26.83,26.88,26.7,26.73,187477.0,25.4426,25.4901,25.3194,25.3478,187477.0
2021-01-29 13:50:00,26.73,26.84,26.71,26.84,123644.0,25.3478,25.4521,25.3288,25.4521,123644.0
2021-01-29 13:55:00,26.84,26.87,26.79,26.87,233361.0,25.4521,25.4806,25.4047,25.4806,233361.0
2021-01-29 14:00:00,26.87,27.04,26.85,26.96,530554.0,25.4806,25.6418,25.4616,25.5659,530554.0
2021-01-29 14:05:00,26.96,27.04,26.91,27.03,128150.0,25.5659,25.6418,25.5185,25.6323,128150.0
2021-01-29 14:10:00,27.03,27.03,26.96,26.99,126927.0,25.6323,25.6323,25.5659,25.5944,126927.0
2021-01-29 14:15:00,26.98,27.0,26.91,26.95,86908.0,25.5849,25.6039,25.5185,25.5564,86908.0
2021-01-29 14:20:00,26.94,26.97,26.8,26.85,87314.0,25.547,25.5754,25.4142,25.4616,87314.0
2021-01-29 14:25:00,26.84,26.85,26.72,26.73,101620.0,25.4521,25.4616,25.3383,25.3478,101620.0
2021-01-29 14:30:00,26.73,26.73,26.61,26.61,191204.0,25.3478,25.3478,25.234,25.234,191204.0
2021-01-29 14:35:00,26.6,26.72,26.52,26.68,554857.0,25.2245,25.3383,25.1487,25.3004,554857.0
2021-01-29 14:40:00,26.67,26.82,26.59,26.75,126312.0,25.2909,25.4332,25.2151,25.3668,126312.0
2021-01-29 14:45:00,26.75,26.78,26.68,26.7,82318.0,25.3668,25.3952,25.3004,25.3194,82318.0
2021-01-29 14:50:00,26.7,26.78,26.69,26.71,76247.0,25.3194,25.3952,25.3099,25.3288,76247.0
2021-01-29 14:55:00,26.7,26.76,26.68,26.7,80637.0,25.3194,25.3763,25.3004,25.3194,80637.0
2021-01-29 15:00:00,26.7,26.87,26.69,26.84,154948.0,25.3194,25.4806,25.3099,25.4521,154948.0
2021-01-29 15:05:00,26.84,26.87,26.76,26.84,87332.0,25.4521,25.4806,25.3763,25.4521,87332.0
2021-01-29 15:10:00,26.84,26.94,26.83,26.94,122845.0,25.4521,25.547,25.4426,25.547,122845.0
2021-01-29 15:15:00,26.94,26.95,26.87,26.93,130604.0,25.547,25.5564,25.4806,25.5375,130604.0
2021-01-29 15:20:00,26.93,26.98,26.9,26.94,153055.0,25.5375,25.5849,25.509,25.547,153055.0
2021-01-29 15:25:00,26.94,27.0,26.92,26.94,293912.0,25.547,25.6039,25.528,25.547,293912.0
2021-01-29 15:30:00,26.94,27.09,26.93,27.02,428916.0,25.547,25.6892,25.5375,25.6228,428916.0
2021-01-29 15:35:00,27.02,27.05,26.93,27.03,335921.0,25.6228,25.6513,25.5375,25.6323,335921.0
2021-01-29 15:40:00,27.03,27.05,26.99,27.02,506504.0,25.6323,25.6513,25.5944,25.6228,506504.0
2021-01-29 15:45:00,27.03,27.03,26.9,26.96,368454.0,25.6323,25.6323,25.509,25.5659,368454.0
2021-01-29 15:50:00,26.96,27.07,26.95,27.01,372190.0,25.5659,25.6702,25.5564,25.6133,372190.0
2021-01-29 15:55:00,27.02,27.11,26.88,26.9,1291913.0,25.6228,25.7082,25.4901,25.509,1291913.0
2021-02-01 09:30:00,28.31,28.57,28.19,28.43,1226728.0,26.8461,27.0927,26.7323,26.9599,1226728.0
2021-02-01 09:35:00,28.45,28.55,27.95,28.02,891749.0,26.9789,27.0737,26.5047,26.5711,891749.0
2021-02-01 09:40:00,28.02,28.24,27.98,28.14,745187.0,26.5711,26.7797,26.5332,26.6849,745187.0
2021-02-01 09:45:00,28.13,28.15,28.04,28.1,670716.0,26.6754,26.6944,26.5901,26.647,670716.0
2021-02-01 09:50:00,28.1,28.22,27.77,27.78,533084.0,26.647,26.7608,26.334,26.3435,533084.0
2021-02-01 09:55:00,27.8,28.11,27.8,27.87,675446.0,26.3625,26.6565,26.3625,26.4289,675446.0
2021-02-01 10:00:00,27.87,27.96,27.79,27.96,315246.0,26.4289,26.5142,26.353,26.5142,315246.0
2021-02-01 10:05:00,27.96,28.09,27.79,27.8,281737.0,26.5142,26.6375,26.353,26.3625,281737.0
2021-02-01 10:10:00,27.8,28.06,27.8,27.98,326073.0,26.3625,26.609,26.3625,26.5332,326073.0
2021-02-01 10:15:00,27.99,28.06,27.93,27.99,196657.0,26.5427,26.609,26.4858,26.5427,196657.0
2021-02-01 10:20:00,27.99,28.0,27.86,27.92,209075.0,26.5427,26.5521,26.4194,26.4763,209075.0
2021-02-01 10:25:00,27.92,27.92,27.75,27.75,267726.0,26.4763,26.4763,26.3151,26.3151,267726.0
2021-02-01 10:30:00,27.76,27.99,27.72,27.97,297922.0,26.3246,26.5427,26.2866,26.5237,297922.0
2021-02-01 10:35:00,27.98,28.04,27.75,27.75,287277.0,26.5332,26.5901,26.3151,26.3151,287277.0
2021-02-01 10:40:00,27.75,27.96,27.67,27.95,422413.0,26.3151,26.5142,26.2392,26.5047,422413.0
2021-02-01 10:45:00,27.95,27.98,27.85,27.89,213485.0,26.5047,26.5332,26.4099,26.4478,213485.0
2021-02-01 10:50:00,27.89,27.92,27.68,27.71,262893.0,26.4478,26.4763,26.2487,26.2771,262893.0
2021-02-01 10:55:00,27.71,27.8,27.66,27.8,268597.0,26.2771,26.3625,26.2297,26.3625,268597.0
2021-02-01 11:00:00,27.79,27.8,27.57,27.66,201274.0,26.353,26.3625,26.1444,26.2297,201274.0
2021-02-01 11:05:00,27.66,27.74,27.62,27.74,160085.0,26.2297,26.3056,26.1918,26.3056,160085.0
2021-02-01 11:10:00,27.74,27.77,27.64,27.76,221555.0,26.3056,26.334,26.2108,26.3246,221555.0
2021-02-01 11:15:00,27.76,27.86,27.7,27.84,122663.0,26.3246,26.4194,26.2677,26.4004,122663.0
2021-02-01 11:20:00,27.85,27.87,27.8,27.84,113998.0,26.4099,26.4289,26.3625,26.4004,113998.0
2021-02-01 11:25:00,27.85,27.94,27.83,27.88,160501.0,26.4099,26.4952,26.3909,26.4383,160501.0
2021-02-01 11:30:00,27.89,27.91,27.77,27.84,199493.0,26.4478,26.4668,26.334,26.4004,199493.0
2021-02-01 11:35:00,27.84,27.89,27.77,27.86,145461.0,26.4004,26.4478,26.334,26.4194,145461.0
2021-02-01 11:40:00,27.85,27.97,27.83,27.97,191551.0,26.4099,26.5237,26.3909,26.5237,191551.0
2021-02-01 11:45:00,27.97,28.05,27.96,27.97,214844.0,26.5237,26.5996,26.5142,26.5237,214844.0
2021-02-01 11:50:00,27.97,27.99,27.91,27.95,164933.0,26.5237,26.5427,26.4668,26.5047,164933.0
2021-02-01 11:55:00,27.95,27.96,27.84,27.86,160419.0,26.5047,26.5142,26.4004,26.4194,160419.0
2021-02-01 12:00:00,27.86,27.92,27.86,27.88,117259.0,26.4194,26.4763,26.4194,26.4383,117259.0
2021-02-01 12:05:00,27.88,27.9,27.85,27.86,127118.0,26.4383,26.4573,26.4099,26.4194,127118.0
2021-02-01 12:10:00,27.86,27.89,27.76,27.78,140293.0,26.4194,26.4478,26.3246,26.3435,140293.0
2021-02-01 12:15:00,27.79,27.85,27.72,27.72,164986.0,26.353,26.4099,26.2866,26.2866,164986.0
2021-02-01 12:20:00,27.72,27.75,27.7,27.74,125007.0,26.2866,26.3151,26.2677,26.3056,125007.0
2021-02-01 12:25:00,27.74,27.74,27.57,27.63,235716.0,26.3056,26.3056,26.1444,26.2013,235716.0
2021-02-01 12:30:00,27.63,27.76,27.63,27.76,229231.0,26.2013,26.3246,26.2013,26.3246,229231.0
2021-02-01 12:35:00,27.76,27.78,27.7,27.72,81085.0,26.3246,26.3435,26.2677,26.2866,81085.0
2021-02-01 12:40:00,27.72,27.81,27.71,27.77,125554.0,26.2866,26.372,26.2771,26.334,125554.0
2021-02-01 12:45:00,27.76,27.79,27.74,27.77,77926.0,26.3246,26.353,26.3056,26.334,77926.0
2021-02-01 12:50:00,27.76,27.85,27.76,27.82,68116.0,26.3246,26.4099,26.3246,26.3815,68116.0
2021-02-01 12:55:00,27.83,27.91,27.83,27.91,95641.0,26.3909,26.4668,26.3909,26.4668,95641.0
2021-02-01 13:00:00,27.91,27.92,27.87,27.89,131406.0,26.4668,26.4763,26.4289,26.4478,131406.0
2021-02-01 13:05:00,27.89,27.95,27.83,27.94,94857.0,26.4478,26.5047,26.3909,26.4952,94857.0
2021-02-01 13:10:00,27.94,27.97,27.92,27.93,87356.0,26.4952,26.5237,26.4763,26.4858,87356.0
2021-02-01 13:15:00,27.93,27.96,27.92,27.96,66285.0,26.4858,26.5142,26.4763,26.5142,66285.0
2021-02-01 13:20:00,27.96,27.97,27.91,27.94,82424.0,26.5142,26.5237,26.4668,26.4952,82424.0
2021-02-01 13:25:00,27.94,27.96,27.91,27.92,63708.0,26.4952,26.5142,26.4668,26.4763,63708.0
2021-02-01 13:30:00,27.92,27.95,27.89,27.94,72954.0,26.4763,26.5047,26.4478,26.4952,72954.0
2021-02-01 13:35:00,27.94,28.0,27.91,28.0,163977.0,26.4952,26.5521,26.4668,26.5521,163977.0
2021-02-01 13:40:00,28.0,28.06,27.97,28.05,131974.0,26.5521,26.609,26.5237,26.5996,131974.0
2021-02-01 13:45:00,28.05,28.16,28.04,28.15,197330.0,26.5996,26.7039,26.5901,26.6944,197330.0
2021-02-01 13:50:00,28.15,28.18,28.03,28.05,191258.0,26.6944,26.7228,26.5806,26.5996,191258.0
2021-02-01 13:55:00,28.05,28.17,28.04,28.17,186234.0,26.5996,26.7134,26.5901,26.7134,186234.0
2021-02-01 14:00:00,28.17,28.25,28.12,28.12,249202.0,26.7134,26.7892,26.6659,26.6659,249202.0
2021-02-01 14:05:00,28.12,28.25,28.09,28.21,171619.0,26.6659,26.7892,26.6375,26.7513,171619.0
2021-02-01 14:10:00,28.22,28.24,28.18,28.2,99246.0,26.7608,26.7797,26.7228,26.7418,99246.0
2021-02-01 14:15:00,28.2,28.24,28.18,28.21,98019.0,26.7418,26.7797,26.7228,26.7513,98019.0
2021-02-01 14:20:00,28.21,28.22,28.16,28.18,112801.0,26.7513,26.7608,26.7039,26.7228,112801.0
2021-02-01 14:25:00,28.17,28.22,28.17,28.21,81658.0,26.7134,26.7608,26.7134,26.7513,81658.0
2021-02-01 14:30:00,28.21,28.24,28.17,28.24,119028.0,26.7513,26.7797,26.7134,26.7797,119028.0
2021-02-01 14:35:00,28.23,28.28,28.23,28.25,121136.0,26.7702,26.8177,26.7702,26.7892,121136.0
2021-02-01 14:40:00,28.25,28.35,28.24,28.25,189006.0,26.7892,26.884,26.7797,26.7892,189006.0
2021-02-01 14:45:00,28.24,28.27,28.23,28.25,89508.0,26.7797,26.8082,26.7702,26.7892,89508.0
2021-02-01 14:50:00,28.25,28.29,28.24,28.28,80347.0,26.7892,26.8271,26.7797,26.8177,80347.0
2021-02-01 14:55:00,28.28,28.3,28.24,28.3,110374.0,26.8177,26.8366,26.7797,26.8366,110374.0
2021-02-01 15:00:00,28.3,28.37,28.3,28.35,163159.0,26.8366,26.903,26.8366,26.884,163159.0
2021-02-01 15:05:00,28.35,28.38,28.33,28.36,202790.0,26.884,26.9125,26.8651,26.8935,202790.0
2021-02-01 15:10:00,28.36,28.4,28.33,28.4,215239.0,26.8935,26.9315,26.8651,26.9315,215239.0
2021-02-01 15:15:00,28.4,28.46,28.39,28.44,311071.0,26.9315,26.9884,26.922,26.9694,311071.0
2021-02-01 15:20:00,28.44,28.46,28.39,28.41,294681.0,26.9694,26.9884,26.922,26.9409,294681.0
2021-02-01 15:25:00,28.41,28.46,28.27,28.3,741239.0,26.9409,26.9884,26.8082,26.8366,741239.0
2021-02-01 15:30:00,28.3,28.33,28.23,28.25,232398.0,26.8366,26.8651,26.7702,26.7892,232398.0
2021-02-01 15:35:00,28.25,28.26,28.2,28.22,227166.0,26.7892,26.7987,26.7418,26.7608,227166.0
2021-02-01 15:40:00,28.23,28.3,28.22,28.27,315215.0,26.7702,26.8366,26.7608,26.8082,315215.0
2021-02-01 15:45:00,28.26,28.27,28.17,28.23,455660.0,26.7987,26.8082,26.7134,26.7702,455660.0
2021-02-01 15:50:00,28.22,28.29,28.2,28.26,376123.0,26.7608,26.8271,26.7418,26.7987,376123.0
2021-02-01 15:55:00,28.26,28.29,28.21,28.22,749208.0,26.7987,26.8271,26.7513,26.7608,749208.0
2021-02-02 09:30:00,28.29,28.29,28.03,28.18,858572.0,26.8271,26.8271,26.5806,26.7228,858572.0
2021-02-02 09:35:00,28.18,28.27,27.9,28.08,517121.0,26.7228,26.8082,26.4573,26.628,517121.0
2021-02-02 09:40:00,28.08,28.2,27.99,28.06,594961.0,26.628,26.7418,26.5427,26.609,594961.0
2021-02-02 09:45:00,28.07,28.08,27.62,27.82,1019112.0,26.6185,26.628,26.1918,26.3815,1019112.0
2021-02-02 09:50:00,27.83,27.89,27.62,27.85,631615.0,26.3909,26.4478,26.1918,26.4099,631615.0
2021-02-02 09:55:00,27.85,27.89,27.75,27.84,348097.0,26.4099,26.4478,26.3151,26.4004,348097.0
2021-02-02 10:00:00,27.84,27.89,27.71,27.84,545058.0,26.4004,26.4478,26.2771,26.4004,545058.0
2021-02-02 10:05:00,27.85,27.89,27.65,27.71,205006.0,26.4099,26.4478,26.2202,26.2771,205006.0
2021-02-02 10:10:00,27.71,27.76,27.58,27.61,202065.0,26.2771,26.3246,26.1539,26.1823,202065.0
2021-02-02 10:15:00,27.62,27.76,27.6,27.71,141512.0,26.1918,26.3246,26.1728,26.2771,141512.0
2021-02-02 10:20:00,27.7,27.76,27.66,27.67,224525.0,26.2677,26.3246,26.2297,26.2392,224525.0
2021-02-02 10:25:00,27.66,27.69,27.58,27.64,135285.0,26.2297,26.2582,26.1539,26.2108,135285.0
2021-02-02 10:30:00,27.65,27.74,27.63,27.73,372127.0,26.2202,26.3056,26.2013,26.2961,372127.0
2021-02-02 10:35:00,27.73,27.74,27.51,27.53,252706.0,26.2961,26.3056,26.0875,26.1064,252706.0
2021-02-02 10:40:00,27.53,27.57,27.42,27.53,321944.0,26.1064,26.1444,26.0021,26.1064,321944.0
2021-02-02 10:45:00,27.53,27.84,27.52,27.82,343963.0,26.1064,26.4004,26.097,26.3815,343963.0
2021-02-02 10:50:00,27.82,27.83,27.7,27.74,221513.0,26.3815,26.3909,26.2677,26.3056,221513.0
2021-02-02 10:55:00,27.74,27.8,27.73,27.75,192095.0,26.3056,26.3625,26.2961,26.3151,192095.0
2021-02-02 11:00:00,27.74,27.78,27.67,27.76,174970.0,26.3056,26.3435,26.2392,26.3246,174970.0
2021-02-02 11:05:00,27.75,27.79,27.7,27.71,117469.0,26.3151,26.353,26.2677,26.2771,117469.0
2021-02-02 11:10:00,27.71,27.75,27.66,27.68,101939.0,26.2771,26.3151,26.2297,26.2487,101939.0
2021-02-02 11:15:00,27.68,27.85,27.68,27.85,154115.0,26.2487,26.4099,26.2487,26.4099,154115.0
2021-02-02 11:20:00,27.86,27.94,27.85,27.91,145010.0,26.4194,26.4952,26.4099,26.4668,145010.0
2021-02-02 11:25:00,27.91,27.97,27.85,27.91,134760.0,26.4668,26.5237,26.4099,26.4668,134760.0
2021-02-02 11:30:00,27.91,27.91,27.81,27.83,111176.0,26.4668,26.4668,26.372,26.3909,111176.0
2021-02-02 11:35:00,27.83,27.97,27.82,27.93,142031.0,26.3909,26.5237,26.3815,26.4858,142031.0
2021-02-02 11:40:00,27.94,28.0,27.93,27.99,196415.0,26.4952,26.5521,26.4858,26.5427,196415.0
2021-02-02 11:45:00,28.0,28.09,27.99,28.04,186783.0,26.5521,26.6375,26.5427,26.5901,186783.0
2021-02-02 11:50:00,28.05,28.09,28.03,28.05,161016.0,26.5996,26.6375,26.5806,26.5996,161016.0
2021-02-02 11:55:00,28.06,28.15,28.05,28.14,196958.0,26.609,26.6944,26.5996,26.6849,196958.0
2021-02-02 12:00:00,28.14,28.17,28.03,28.04,150916.0,26.6849,26.7134,26.5806,26.5901,150916.0
2021-02-02 12:05:00,28.04,28.06,27.95,27.96,101661.0,26.5901,26.609,26.5047,26.5142,101661.0
2021-02-02 12:10:00,27.97,27.99,27.93,27.97,121912.0,26.5237,26.5427,26.4858,26.5237,121912.0
2021-02-02 12:15:00,27.97,28.0,27.93,27.96,205249.0,26.5237,26.5521,26.4858,26.5142,205249.0
2021-02-02 12:20:00,27.96,27.98,27.92,27.96,86165.0,26.5142,26.5332,26.4763,26.5142,86165.0
2021-02-02 12:25:00,27.96,27.99,27.94,27.97,136919.0,26.5142,26.5427,26.4952,26.5237,136919.0
2021-02-02 12:30:00,27.97,27.99,27.92,27.94,60165.0,26.5237,26.5427,26.4763,26.4952,60165.0
2021-02-02 12:35:00,27.94,27.97,27.9,27.95,133030.0,26.4952,26.5237,26.4573,26.5047,133030.0
2021-02-02 12:40:00,27.94,28.04,27.92,28.0,105176.0,26.4952,26.5901,26.4763,26.5521,105176.0
2021-02-02 12:45:00,28.0,28.01,27.96,27.99,72795.0,26.5521,26.5616,26.5142,26.5427,72795.0
2021-02-02 12:50:00,27.99,28.0,27.96,27.98,50953.0,26.5427,26.5521,26.5142,26.5332,50953.0
2021-02-02 12:55:00,27.98,28.01,27.96,28.01,291865.0,26.5332,26.5616,26.5142,26.5616,291865.0
2021-02-02 13:00:00,28.01,28.11,28.01,28.11,125346.0,26.5616,26.6565,26.5616,26.6565,125346.0
2021-02-02 13:05:00,28.11,28.14,28.1,28.12,100805.0,26.6565,26.6849,26.647,26.6659,100805.0
2021-02-02 13:10:00,28.11,28.22,28.11,28.16,266545.0,26.6565,26.7608,26.6565,26.7039,266545.0
2021-02-02 13:15:00,28.17,28.17,28.05,28.05,101075.0,26.7134,26.7134,26.5996,26.5996,101075.0
2021-02-02 13:20:00,28.06,28.07,27.98,28.01,134687.0,26.609,26.6185,26.5332,26.5616,134687.0
2021-02-02 13:25:00,28.01,28.1,28.01,28.09,88041.0,26.5616,26.647,26.5616,26.6375,88041.0
2021-02-02 13:30:00,28.1,28.13,28.08,28.12,78308.0,26.647,26.6754,26.628,26.6659,78308.0
2021-02-02 13:35:00,28.12,28.22,28.11,28.19,122572.0,26.6659,26.7608,26.6565,26.7323,122572.0
2021-02-02 13:40:00,28.18,28.27,28.17,28.25,163041.0,26.7228,26.8082,26.7134,26.7892,163041.0
2021-02-02 13:45:00,28.25,28.27,28.21,28.22,90413.0,26.7892,26.8082,26.7513,26.7608,90413.0
2021-02-02 13:50:00,28.22,28.22,28.13,28.14,100990.0,26.7608,26.7608,26.6754,26.6849,100990.0
2021-02-02 13:55:00,28.14,28.18,28.09,28.09,70846.0,26.6849,26.7228,26.6375,26.6375,70846.0
2021-02-02 14:00:00,28.09,28.12,28.08,28.11,59798.0,26.6375,26.6659,26.628,26.6565,59798.0
2021-02-02 14:05:00,28.11,28.17,28.1,28.14,76441.0,26.6565,26.7134,26.647,26.6849,76441.0
2021-02-02 14:10:00,28.14,28.15,28.09,28.14,72592.0,26.6849,26.6944,26.6375,26.6849,72592.0
2021-02-02 14:15:00,28.14,28.17,28.12,28.17,66626.0,26.6849,26.7134,26.6659,26.7134,66626.0
2021-02-02 14:20:00,28.17,28.19,28.13,28.15,84235.0,26.7134,26.7323,26.6754,26.6944,84235.0
2021-02-02 14:25:00,28.15,28.16,28.08,28.14,88824.0,26.6944,26.7039,26.628,26.6849,88824.0
2021-02-02 14:30:00,28.14,28.15,28.11,28.14,59572.0,26.6849,26.6944,26.6565,26.6849,59572.0
2021-02-02 14:35:00,28.15,28.2,28.14,28.19,110278.0,26.6944,26.7418,26.6849,26.7323,110278.0
2021-02-02 14:40:00,28.19,28.29,28.18,28.28,173534.0,26.7323,26.8271,26.7228,26.8177,173534.0
2021-02-02 14:45:00,28.29,28.3,28.25,28.27,196495.0,26.8271,26.8366,26.7892,26.8082,196495.0
2021-02-02 14:50:00,28.27,28.3,28.21,28.26,131448.0,26.8082,26.8366,26.7513,26.7987,131448.0
2021-02-02 14:55:00,28.26,28.33,28.25,28.33,203161.0,26.7987,26.8651,26.7892,26.8651,203161.0
2021-02-02 15:00:00,28.33,28.33,28.28,28.3,109544.0,26.8651,26.8651,26.8177,26.8366,109544.0
2021-02-02 15:05:00,28.3,28.31,28.27,28.29,95388.0,26.8366,26.8461,26.8082,26.8271,95388.0
2021-02-02 15:10:00,28.3,28.3,28.22,28.22,87224.0,26.8366,26.8366,26.7608,26.7608,87224.0
2021-02-02 15:15:00,28.23,28.27,28.21,28.21,102054.0,26.7702,26.8082,26.7513,26.7513,102054.0
2021-02-02 15:20:00,28.22,28.24,28.17,28.23,112416.0,26.7608,26.7797,26.7134,26.7702,112416.0
2021-02-02 15:25:00,28.23,28.26,28.22,28.25,82112.0,26.7702,26.7987,26.7608,26.7892,82112.0
2021-02-02 15:30:00,28.25,28.29,28.22,28.27,146985.0,26.7892,26.8271,26.7608,26.8082,146985.0
2021-02-02 15:35:00,28.27,28.27,28.23,28.23,129539.0,26.8082,26.8082,26.7702,26.7702,129539.0
2021-02-02 15:40:00,28.24,28.25,28.17,28.18,212184.0,26.7797,26.7892,26.7134,26.7228,212184.0
2021-02-02 15:45:00,28.17,28.22,28.16,28.2,262685.0,26.7134,26.7608,26.7039,26.7418,262685.0
2021-02-02 15:50:00,28.2,28.22,28.15,28.17,377220.0,26.7418,26.7608,26.6944,26.7134,377220.0
2021-02-02 15:55:00,28.17,28.21,28.14,28.14,729229.0,26.7134,26.7513,26.6849,26.6849,729229.0
2021-02-03 09:30:00,28.7,28.83,28.47,28.75,593234.0,27.2159,27.3392,26.9978,27.2634,593234.0
2021-02-03 09:35:00,28.72,28.73,28.49,28.58,263121.0,27.2349,27.2444,27.0168,27.1022,263121.0
2021-02-03 09:40:00,28.58,28.66,28.48,28.57,353467.0,27.1022,27.178,27.0073,27.0927,353467.0
2021-02-03 09:45:00,28.57,28.68,28.54,28.63,223942.0,27.0927,27.197,27.0642,27.1496,223942.0
2021-02-03 09:50:00,28.62,28.75,28.56,28.72,202493.0,27.1401,27.2634,27.0832,27.2349,202493.0
2021-02-03 09:55:00,28.73,28.83,28.72,28.77,274581.0,27.2444,27.3392,27.2349,27.2823,274581.0
2021-02-03 10:00:00,28.77,28.85,28.7,28.84,373652.0,27.2823,27.3582,27.2159,27.3487,373652.0
2021-02-03 10:05:00,28.84,28.95,28.58,28.6,458924.0,27.3487,27.453,27.1022,27.1211,458924.0
2021-02-03 10:10:00,28.6,28.62,28.41,28.46,255012.0,27.1211,27.1401,26.9409,26.9884,255012.0
2021-02-03 10:15:00,28.47,28.6,28.45,28.57,282469.0,26.9978,27.1211,26.9789,27.0927,282469.0
2021-02-03 10:20:00,28.57,28.64,28.53,28.63,201828.0,27.0927,27.159,27.0547,27.1496,201828.0
2021-02-03 10:25:00,28.63,28.63,28.47,28.47,352607.0,27.1496,27.1496,26.9978,26.9978,352607.0
2021-02-03 10:30:00,28.47,28.64,28.45,28.59,229537.0,26.9978,27.159,26.9789,27.1116,229537.0
2021-02-03 10:35:00,28.59,28.7,28.56,28.67,189220.0,27.1116,27.2159,27.0832,27.1875,189220.0
2021-02-03 10:40:00,28.66,28.7,28.56,28.7,163616.0,27.178,27.2159,27.0832,27.2159,163616.0
2021-02-03 10:45:00,28.69,28.75,28.65,28.74,128213.0,27.2065,27.2634,27.1685,27.2539,128213.0
2021-02-03 10:50:00,28.74,28.93,28.7,28.9,265154.0,27.2539,27.4341,27.2159,27.4056,265154.0
2021-02-03 10:55:00,28.9,28.98,28.89,28.93,315278.0,27.4056,27.4815,27.3961,27.4341,315278.0
2021-02-03 11:00:00,28.93,29.0,28.92,28.98,214076.0,27.4341,27.5004,27.4246,27.4815,214076.0
2021-02-03 11:05:00,28.98,28.98,28.88,28.96,180270.0,27.4815,27.4815,27.3866,27.4625,180270.0
2021-02-03 11:10:00,28.95,28.95,28.83,28.9,262182.0,27.453,27.453,27.3392,27.4056,262182.0
2021-02-03 11:15:00,28.9,28.91,28.81,28.86,195162.0,27.4056,27.4151,27.3203,27.3677,195162.0
2021-02-03 11:20:00,28.86,28.98,28.85,28.96,142101.0,27.3677,27.4815,27.3582,27.4625,142101.0
2021-02-03 11:25:00,28.96,28.98,28.92,28.95,188340.0,27.4625,27.4815,27.4246,27.453,188340.0
2021-02-03 11:30:00,28.95,29.02,28.92,29.02,267711.0,27.453,27.5194,27.4246,27.5194,267711.0
2021-02-03 11:35:00,29.02,29.13,29.0,29.12,222208.0,27.5194,27.6237,27.5004,27.6142,222208.0
2021-02-03 11:40:00,29.12,29.18,29.07,29.11,263346.0,27.6142,27.6711,27.5668,27.6047,263346.0
2021-02-03 11:45:00,29.12,29.14,29.04,29.07,175243.0,27.6142,27.6332,27.5384,27.5668,175243.0
2021-02-03 11:50:00,29.07,29.12,29.06,29.1,115383.0,27.5668,27.6142,27.5573,27.5953,115383.0
2021-02-03 11:55:00,29.09,29.13,29.08,29.1,138531.0,27.5858,27.6237,27.5763,27.5953,138531.0
2021-02-03 12:00:00,29.1,29.11,28.96,29.03,172579.0,27.5953,27.6047,27.4625,27.5289,172579.0
2021-02-03 12:05:00,29.03,29.08,28.93,28.95,212247.0,27.5289,27.5763,27.4341,27.453,212247.0
2021-02-03 12:10:00,28.95,29.02,28.92,28.98,191848.0,27.453,27.5194,27.4246,27.4815,191848.0
2021-02-03 12:15:00,28.98,29.05,28.97,29.03,121301.0,27.4815,27.5478,27.472,27.5289,121301.0
2021-02-03 12:20:00,29.03,29.09,29.0,29.05,156081.0,27.5289,27.5858,27.5004,27.5478,156081.0
2021-02-03 12:25:00,29.05,29.06,28.96,28.96,105625.0,27.5478,27.5573,27.4625,27.4625,105625.0
2021-02-03 12:30:00,28.96,28.97,28.91,28.93,106569.0,27.4625,27.472,27.4151,27.4341,106569.0
2021-02-03 12:35:00,28.93,28.97,28.91,28.97,126714.0,27.4341,27.472,27.4151,27.472,126714.0
2021-02-03 12:40:00,28.96,29.07,28.96,29.05,152051.0,27.4625,27.5668,27.4625,27.5478,152051.0
2021-02-03 12:45:00,29.05,29.07,28.99,29.0,100761.0,27.5478,27.5668,27.491,27.5004,100761.0
2021-02-03 12:50:00,29.0,29.07,28.99,29.05,115059.0,27.5004,27.5668,27.491,27.5478,115059.0
2021-02-03 12:55:00,29.05,29.06,28.98,29.0,92096.0,27.5478,27.5573,27.4815,27.5004,92096.0
2021-02-03 13:00:00,29.0,29.02,28.95,29.02,81311.0,27.5004,27.5194,27.453,27.5194,81311.0
2021-02-03 13:05:00,29.02,29.08,29.0,29.04,133590.0,27.5194,27.5763,27.5004,27.5384,133590.0
2021-02-03 13:10:00,29.05,29.1,29.02,29.1,110924.0,27.5478,27.5953,27.5194,27.5953,110924.0
2021-02-03 13:15:00,29.1,29.15,29.05,29.07,114379.0,27.5953,27.6427,27.5478,27.5668,114379.0
2021-02-03 13:20:00,29.07,29.09,29.0,29.02,98097.0,27.5668,27.5858,27.5004,27.5194,98097.0
2021-02-03 13:25:00,29.01,29.02,28.94,28.95,142642.0,27.5099,27.5194,27.4435,27.453,142642.0
2021-02-03 13:30:00,28.95,29.05,28.94,29.05,186500.0,27.453,27.5478,27.4435,27.5478,186500.0
2021-02-03 13:35:00,29.05,29.14,29.03,29.1,183767.0,27.5478,27.6332,27.5289,27.5953,183767.0
2021-02-03 13:40:00,29.1,29.17,29.09,29.17,148657.0,27.5953,27.6616,27.5858,27.6616,148657.0
2021-02-03 13:45:00,29.16,29.17,29.11,29.15,140305.0,27.6522,27.6616,27.6047,27.6427,140305.0
2021-02-03 13:50:00,29.15,29.2,29.14,29.17,162814.0,27.6427,27.6901,27.6332,27.6616,162814.0
2021-02-03 13:55:00,29.17,29.22,29.13,29.19,227208.0,27.6616,27.7091,27.6237,27.6806,227208.0
2021-02-03 14:00:00,29.19,29.23,29.12,29.14,179482.0,27.6806,27.7185,27.6142,27.6332,179482.0
2021-02-03 14:05:00,29.14,29.19,29.11,29.19,203697.0,27.6332,27.6806,27.6047,27.6806,203697.0
2021-02-03 14:10:00,29.19,29.2,29.14,29.14,106717.0,27.6806,27.6901,27.6332,27.6332,106717.0
2021-02-03 14:15:00,29.14,29.15,29.06,29.11,119978.0,27.6332,27.6427,27.5573,27.6047,119978.0
2021-02-03 14:20:00,29.12,29.14,29.1,29.13,148061.0,27.6142,27.6332,27.5953,27.6237,148061.0
2021-02-03 14:25:00,29.13,29.14,29.12,29.13,82414.0,27.6237,27.6332,27.6142,27.6237,82414.0
2021-02-03 14:30:00,29.13,29.25,29.12,29.21,253114.0,27.6237,27.7375,27.6142,27.6996,253114.0
2021-02-03 14:35:00,29.21,29.21,29.17,29.19,136233.0,27.6996,27.6996,27.6616,27.6806,136233.0
2021-02-03 14:40:00,29.18,29.23,29.18,29.21,125806.0,27.6711,27.7185,27.6711,27.6996,125806.0
2021-02-03 14:45:00,29.21,29.22,29.13,29.17,120510.0,27.6996,27.7091,27.6237,27.6616,120510.0
2021-02-03 14:50:00,29.17,29.18,29.09,29.12,110865.0,27.6616,27.6711,27.5858,27.6142,110865.0
2021-02-03 14:55:00,29.12,29.13,29.09,29.11,85050.0,27.6142,27.6237,27.5858,27.6047,85050.0
2021-02-03 15:00:00,29.11,29.17,29.1,29.14,112662.0,27.6047,27.6616,27.5953,27.6332,112662.0
2021-02-03 15:05:00,29.14,29.14,29.1,29.13,114187.0,27.6332,27.6332,27.5953,27.6237,114187.0
2021-02-03 15:10:00,29.13,29.13,29.02,29.07,244541.0,27.6237,27.6237,27.5194,27.5668,244541.0
2021-02-03 15:15:00,29.07,29.09,29.04,29.05,189127.0,27.5668,27.5858,27.5384,27.5478,189127.0
2021-02-03 15:20:00,29.05,29.06,29.0,29.02,182501.0,27.5478,27.5573,27.5004,27.5194,182501.0
2021-02-03 15:25:00,29.02,29.04,28.97,28.99,320121.0,27.5194,27.5384,27.472,27.491,320121.0
2021-02-03 15:30:00,28.99,29.07,28.98,29.07,205565.0,27.491,27.5668,27.4815,27.5668,205565.0
2021-02-03 15:35:00,29.07,29.08,29.03,29.04,153816.0,27.5668,27.5763,27.5289,27.5384,153816.0
2021-02-03 15:40:00,29.05,29.09,29.03,29.04,176384.0,27.5478,27.5858,27.5289,27.5384,176384.0
2021-02-03 15:45:00,29.04,29.13,29.03,29.13,454744.0,27.5384,27.6237,27.5289,27.6237,454744.0
2021-02-03 15:50:00,29.13,29.2,29.08,29.18,584194.0,27.6237,27.6901,27.5763,27.6711,584194.0
2021-02-03 15:55:00,29.18,29.26,29.14,29.19,1417664.0,27.6711,27.747,27.6332,27.6806,1417664.0
2021-02-04 09:30:00,29.21,29.39,29.05,29.25,781799.0,27.6996,27.8703,27.5478,27.7375,781799.0
2021-02-04 09:35:00,29.24,29.36,29.13,29.26,359970.0,27.728,27.8418,27.6237,27.747,359970.0
2021-02-04 09:40:00,29.26,29.42,29.14,29.35,299225.0,27.747,27.8987,27.6332,27.8323,299225.0
2021-02-04 09:45:00,29.35,29.47,29.3,29.46,236235.0,27.8323,27.9461,27.7849,27.9366,236235.0
2021-02-04 09:50:00,29.46,29.49,29.35,29.36,217293.0,27.9366,27.9651,27.8323,27.8418,217293.0
2021-02-04 09:55:00,29.36,29.47,29.36,29.45,162011.0,27.8418,27.9461,27.8418,27.9272,162011.0
2021-02-04 10:00:00,29.45,29.47,29.33,29.39,243845.0,27.9272,27.9461,27.8134,27.8703,243845.0
2021-02-04 10:05:00,29.39,29.5,29.38,29.43,165816.0,27.8703,27.9746,27.8608,27.9082,165816.0
2021-02-04 10:10:00,29.42,29.53,29.41,29.5,182034.0,27.8987,28.003,27.8892,27.9746,182034.0
2021-02-04 10:15:00,29.5,29.51,29.39,29.41,124526.0,27.9746,27.9841,27.8703,27.8892,124526.0
2021-02-04 10:20:00,29.4,29.58,29.37,29.55,284900.0,27.8798,28.0504,27.8513,28.022,284900.0
2021-02-04 10:25:00,29.54,29.55,29.38,29.42,391337.0,28.0125,28.022,27.8608,27.8987,391337.0
2021-02-04 10:30:00,29.41,29.42,29.34,29.39,259666.0,27.8892,27.8987,27.8229,27.8703,259666.0
2021-02-04 10:35:00,29.39,29.39,29.3,29.39,275753.0,27.8703,27.8703,27.7849,27.8703,275753.0
2021-02-04 10:40:00,29.39,29.44,29.38,29.43,123136.0,27.8703,27.9177,27.8608,27.9082,123136.0
2021-02-04 10:45:00,29.43,29.43,29.35,29.37,144315.0,27.9082,27.9082,27.8323,27.8513,144315.0
2021-02-04 10:50:00,29.37,29.46,29.34,29.43,119421.0,27.8513,27.9366,27.8229,27.9082,119421.0
2021-02-04 10:55:00,29.43,29.53,29.42,29.53,205197.0,27.9082,28.003,27.8987,28.003,205197.0
2021-02-04 11:00:00,29.53,29.58,29.5,29.56,238070.0,28.003,28.0504,27.9746,28.0315,238070.0
2021-02-04 11:05:00,29.56,29.59,29.42,29.45,356222.0,28.0315,28.0599,27.8987,27.9272,356222.0
2021-02-04 11:10:00,29.45,29.46,29.36,29.4,170750.0,27.9272,27.9366,27.8418,27.8798,170750.0
2021-02-04 11:15:00,29.41,29.43,29.3,29.34,133128.0,27.8892,27.9082,27.7849,27.8229,133128.0
2021-02-04 11:20:00,29.35,29.4,29.32,29.39,112174.0,27.8323,27.8798,27.8039,27.8703,112174.0
2021-02-04 11:25:00,29.39,29.42,29.36,29.39,109651.0,27.8703,27.8987,27.8418,27.8703,109651.0
2021-02-04 11:30:00,29.39,29.53,29.37,29.52,96304.0,27.8703,28.003,27.8513,27.9935,96304.0
2021-02-04 11:35:00,29.52,29.53,29.48,29.51,123130.0,27.9935,28.003,27.9556,27.9841,123130.0
2021-02-04 11:40:00,29.51,29.53,29.47,29.48,139689.0,27.9841,28.003,27.9461,27.9556,139689.0
2021-02-04 11:45:00,29.48,29.6,29.47,29.59,85477.0,27.9556,28.0694,27.9461,28.0599,85477.0
2021-02-04 11:50:00,29.59,29.6,29.51,29.52,123384.0,28.0599,28.0694,27.9841,27.9935,123384.0
2021-02-04 11:55:00,29.52,29.56,29.5,29.54,57399.0,27.9935,28.0315,27.9746,28.0125,57399.0
2021-02-04 12:00:00,29.53,29.54,29.51,29.52,145136.0,28.003,28.0125,27.9841,27.9935,145136.0
2021-02-04 12:05:00,29.52,29.55,29.51,29.52,123100.0,27.9935,28.022,27.9841,27.9935,123100.0
2021-02-04 12:10:00,29.53,29.55,29.5,29.52,133188.0,28.003,28.022,27.9746,27.9935,133188.0
2021-02-04 12:15:00,29.53,29.56,29.51,29.55,112726.0,28.003,28.0315,27.9841,28.022,112726.0
2021-02-04 12:20:00,29.55,29.58,29.53,29.57,105580.0,28.022,28.0504,28.003,28.041,105580.0
2021-02-04 12:25:00,29.58,29.59,29.54,29.54,137028.0,28.0504,28.0599,28.0125,28.0125,137028.0
2021-02-04 12:30:00,29.55,29.56,29.49,29.5,286768.0,28.022,28.0315,27.9651,27.9746,286768.0
2021-02-04 12:35:00,29.5,29.53,29.47,29.47,166898.0,27.9746,28.003,27.9461,27.9461,166898.0
2021-02-04 12:40:00,29.48,29.51,29.46,29.48,86353.0,27.9556,27.9841,27.9366,27.9556,86353.0
2021-02-04 12:45:00,29.48,29.59,29.48,29.58,134725.0,27.9556,28.0599,27.9556,28.0504,134725.0
2021-02-04 12:50:00,29.58,29.58,29.46,29.47,118457.0,28.0504,28.0504,27.9366,27.9461,118457.0
2021-02-04 12:55:00,29.47,29.49,29.45,29.46,131321.0,27.9461,27.9651,27.9272,27.9366,131321.0
2021-02-04 13:00:00,29.46,29.49,29.45,29.47,60976.0,27.9366,27.9651,27.9272,27.9461,60976.0
2021-02-04 13:05:00,29.47,29.5,29.47,29.48,51106.0,27.9461,27.9746,27.9461,27.9556,51106.0
2021-02-04 13:10:00,29.47,29.52,29.47,29.52,55393.0,27.9461,27.9935,27.9461,27.9935,55393.0
2021-02-04 13:15:00,29.52,29.56,29.51,29.55,101143.0,27.9935,28.0315,27.9841,28.022,101143.0
2021-02-04 13:20:00,29.55,29.58,29.54,29.58,68932.0,28.022,28.0504,28.0125,28.0504,68932.0
2021-02-04 13:25:00,29.58,29.61,29.56,29.59,93338.0,28.0504,28.0789,28.0315,28.0599,93338.0
2021-02-04 13:30:00,29.59,29.6,29.57,29.6,41318.0,28.0599,28.0694,28.041,28.0694,41318.0
2021-02-04 13:35:00,29.6,29.61,29.57,29.6,59009.0,28.0694,28.0789,28.041,28.0694,59009.0
2021-02-04 13:40:00,29.59,29.6,29.56,29.59,82991.0,28.0599,28.0694,28.0315,28.0599,82991.0
2021-02-04 13:45:00,29.59,29.6,29.56,29.59,66638.0,28.0599,28.0694,28.0315,28.0599,66638.0
2021-02-04 13:50:00,29.59,29.64,29.57,29.64,109195.0,28.0599,28.1073,28.041,28.1073,109195.0
2021-02-04 13:55:00,29.64,29.68,29.62,29.68,154190.0,28.1073,28.1453,28.0884,28.1453,154190.0
2021-02-04 14:00:00,29.67,29.68,29.62,29.63,89711.0,28.1358,28.1453,28.0884,28.0979,89711.0
2021-02-04 14:05:00,29.63,29.66,29.62,29.65,75882.0,28.0979,28.1263,28.0884,28.1168,75882.0
2021-02-04 14:10:00,29.64,29.67,29.62,29.63,92081.0,28.1073,28.1358,28.0884,28.0979,92081.0
2021-02-04 14:15:00,29.63,29.63,29.58,29.63,64417.0,28.0979,28.0979,28.0504,28.0979,64417.0
2021-02-04 14:20:00,29.63,29.65,29.61,29.61,47979.0,28.0979,28.1168,28.0789,28.0789,47979.0
2021-02-04 14:25:00,29.62,29.62,29.6,29.62,56708.0,28.0884,28.0884,28.0694,28.0884,56708.0
2021-02-04 14:30:00,29.62,29.65,29.61,29.64,80263.0,28.0884,28.1168,28.0789,28.1073,80263.0
2021-02-04 14:35:00,29.63,29.68,29.62,29.66,92687.0,28.0979,28.1453,28.0884,28.1263,92687.0
2021-02-04 14:40:00,29.67,29.68,29.61,29.65,90600.0,28.1358,28.1453,28.0789,28.1168,90600.0
2021-02-04 14:45:00,29.65,29.65,29.63,29.65,61064.0,28.1168,28.1168,28.0979,28.1168,61064.0
2021-02-04 14:50:00,29.65,29.67,29.63,29.63,71717.0,28.1168,28.1358,28.0979,28.0979,71717.0
2021-02-04 14:55:00,29.63,29.67,29.6,29.62,140015.0,28.0979,28.1358,28.0694,28.0884,140015.0
2021-02-04 15:00:00,29.62,29.62,29.54,29.54,88756.0,28.0884,28.0884,28.0125,28.0125,88756.0
2021-02-04 15:05:00,29.54,29.55,29.49,29.5,200995.0,28.0125,28.022,27.9651,27.9746,200995.0
2021-02-04 15:10:00,29.49,29.53,29.47,29.53,126939.0,27.9651,28.003,27.9461,28.003,126939.0
2021-02-04 15:15:00,29.52,29.55,29.48,29.49,129039.0,27.9935,28.022,27.9556,27.9651,129039.0
2021-02-04 15:20:00,29.49,29.53,29.46,29.52,180386.0,27.9651,28.003,27.9366,27.9935,180386.0
2021-02-04 15:25:00,29.53,29.58,29.52,29.57,138397.0,28.003,28.0504,27.9935,28.041,138397.0
2021-02-04 15:30:00,29.57,29.6,29.56,29.59,216460.0,28.041,28.0694,28.0315,28.0599,216460.0
2021-02-04 15:35:00,29.59,29.59,29.55,29.55,229916.0,28.0599,28.0599,28.022,28.022,229916.0
2021-02-04 15:40:00,29.55,29.62,29.55,29.62,208684.0,28.022,28.0884,28.022,28.0884,208684.0
2021-02-04 15:45:00,29.62,29.74,29.61,29.72,447033.0,28.0884,28.2022,28.0789,28.1832,447033.0
2021-02-04 15:50:00,29.72,29.79,29.7,29.76,552864.0,28.1832,28.2496,28.1642,28.2211,552864.0
2021-02-04 15:55:00,29.76,29.8,29.73,29.8,982026.0,28.2211,28.2591,28.1927,28.2591,982026.0
2021-02-05 09:30:00,30.21,30.57,30.21,30.45,921396.0,28.6479,28.9893,28.6479,28.8755,921396.0
2021-02-05 09:35:00,30.45,30.75,30.34,30.69,930322.0,28.8755,29.1599,28.7711,29.103,930322.0
2021-02-05 09:40:00,30.7,30.92,30.68,30.73,646654.0,29.1125,29.3212,29.0936,29.141,646654.0
2021-02-05 09:45:00,30.73,30.8,30.63,30.65,389047.0,29.141,29.2074,29.0461,29.0651,389047.0
2021-02-05 09:50:00,30.64,30.9,30.63,30.83,329730.0,29.0556,29.3022,29.0461,29.2358,329730.0
2021-02-05 09:55:00,30.83,30.84,30.66,30.67,204069.0,29.2358,29.2453,29.0746,29.0841,204069.0
2021-02-05 10:00:00,30.66,30.66,30.48,30.61,478560.0,29.0746,29.0746,28.9039,29.0272,478560.0
2021-02-05 10:05:00,30.61,30.75,30.52,30.74,580524.0,29.0272,29.1599,28.9418,29.1505,580524.0
2021-02-05 10:10:00,30.74,30.79,30.62,30.65,322941.0,29.1505,29.1979,29.0367,29.0651,322941.0
2021-02-05 10:15:00,30.66,30.77,30.65,30.73,224606.0,29.0746,29.1789,29.0651,29.141,224606.0
2021-02-05 10:20:00,30.72,30.74,30.54,30.62,229886.0,29.1315,29.1505,28.9608,29.0367,229886.0
2021-02-05 10:25:00,30.62,30.88,30.61,30.83,309612.0,29.0367,29.2832,29.0272,29.2358,309612.0
2021-02-05 10:30:00,30.84,30.96,30.71,30.93,287794.0,29.2453,29.3591,29.122,29.3306,287794.0
2021-02-05 10:35:00,30.93,31.11,30.93,31.11,444648.0,29.3306,29.5013,29.3306,29.5013,444648.0
2021-02-05 10:40:00,31.11,31.25,31.06,31.2,377046.0,29.5013,29.6341,29.4539,29.5867,377046.0
2021-02-05 10:45:00,31.21,31.24,31.11,31.24,456232.0,29.5962,29.6246,29.5013,29.6246,456232.0
2021-02-05 10:50:00,31.24,31.28,31.07,31.17,318322.0,29.6246,29.6625,29.4634,29.5582,318322.0
2021-02-05 10:55:00,31.16,31.25,31.16,31.24,149627.0,29.5487,29.6341,29.5487,29.6246,149627.0
2021-02-05 11:00:00,31.24,31.31,31.2,31.25,310917.0,29.6246,29.691,29.5867,29.6341,310917.0
2021-02-05 11:05:00,31.24,31.24,31.18,31.21,188252.0,29.6246,29.6246,29.5677,29.5962,188252.0
2021-02-05 11:10:00,31.21,31.25,31.18,31.2,149446.0,29.5962,29.6341,29.5677,29.5867,149446.0
2021-02-05 11:15:00,31.2,31.23,31.17,31.21,168044.0,29.5867,29.6151,29.5582,29.5962,168044.0
2021-02-05 11:20:00,31.22,31.39,31.2,31.39,239077.0,29.6056,29.7668,29.5867,29.7668,239077.0
2021-02-05 11:25:00,31.39,31.55,31.38,31.55,668645.0,29.7668,29.9186,29.7574,29.9186,668645.0
2021-02-05 11:30:00,31.55,31.55,31.4,31.45,419412.0,29.9186,29.9186,29.7763,29.8237,419412.0
2021-02-05 11:35:00,31.46,31.47,31.4,31.45,467457.0,29.8332,29.8427,29.7763,29.8237,467457.0
2021-02-05 11:40:00,31.46,31.46,31.27,31.29,731017.0,29.8332,29.8332,29.6531,29.672,731017.0
2021-02-05 11:45:00,31.29,31.34,31.26,31.3,691599.0,29.672,29.7194,29.6436,29.6815,691599.0
2021-02-05 11:50:00,31.3,31.38,31.28,31.31,188953.0,29.6815,29.7574,29.6625,29.691,188953.0
2021-02-05 11:55:00,31.31,31.31,31.25,31.29,138295.0,29.691,29.691,29.6341,29.672,138295.0
2021-02-05 12:00:00,31.3,31.3,31.23,31.28,121940.0,29.6815,29.6815,29.6151,29.6625,121940.0
2021-02-05 12:05:00,31.29,31.32,31.26,31.26,163038.0,29.672,29.7005,29.6436,29.6436,163038.0
2021-02-05 12:10:00,31.26,31.32,31.22,31.24,124347.0,29.6436,29.7005,29.6056,29.6246,124347.0
2021-02-05 12:15:00,31.24,31.29,31.22,31.28,98691.0,29.6246,29.672,29.6056,29.6625,98691.0
2021-02-05 12:20:00,31.28,31.28,31.25,31.25,93551.0,29.6625,29.6625,29.6341,29.6341,93551.0
2021-02-05 12:25:00,31.26,31.28,31.25,31.26,184745.0,29.6436,29.6625,29.6341,29.6436,184745.0
2021-02-05 12:30:00,31.27,31.3,31.25,31.3,138734.0,29.6531,29.6815,29.6341,29.6815,138734.0
2021-02-05 12:35:00,31.3,31.34,31.26,31.27,232867.0,29.6815,29.7194,29.6436,29.6531,232867.0
2021-02-05 12:40:00,31.27,31.33,31.26,31.33,372008.0,29.6531,29.71,29.6436,29.71,372008.0
2021-02-05 12:45:00,31.32,31.33,31.25,31.28,296555.0,29.7005,29.71,29.6341,29.6625,296555.0
2021-02-05 12:50:00,31.29,31.31,31.23,31.25,204886.0,29.672,29.691,29.6151,29.6341,204886.0
2021-02-05 12:55:00,31.24,31.28,31.2,31.27,110760.0,29.6246,29.6625,29.5867,29.6531,110760.0
2021-02-05 13:00:00,31.28,31.3,31.24,31.3,119785.0,29.6625,29.6815,29.6246,29.6815,119785.0
2021-02-05 13:05:00,31.3,31.3,31.27,31.29,92787.0,29.6815,29.6815,29.6531,29.672,92787.0
2021-02-05 13:10:00,31.29,31.32,31.28,31.3,106658.0,29.672,29.7005,29.6625,29.6815,106658.0
2021-02-05 13:15:00,31.3,31.3,31.28,31.3,157497.0,29.6815,29.6815,29.6625,29.6815,157497.0
2021-02-05 13:20:00,31.3,31.3,31.27,31.29,128101.0,29.6815,29.6815,29.6531,29.672,128101.0
2021-02-05 13:25:00,31.3,31.35,31.29,31.32,338624.0,29.6815,29.7289,29.672,29.7005,338624.0
2021-02-05 13:30:00,31.32,31.33,31.27,31.3,241590.0,29.7005,29.71,29.6531,29.6815,241590.0
2021-02-05 13:35:00,31.3,31.39,31.29,31.3,436497.0,29.6815,29.7668,29.672,29.6815,436497.0
2021-02-05 13:40:00,31.3,31.3,31.26,31.28,157975.0,29.6815,29.6815,29.6436,29.6625,157975.0
2021-02-05 13:45:00,31.27,31.3,31.25,31.29,106716.0,29.6531,29.6815,29.6341,29.672,106716.0
2021-02-05 13:50:00,31.29,31.3,31.27,31.3,119367.0,29.672,29.6815,29.6531,29.6815,119367.0
2021-02-05 13:55:00,31.29,31.31,31.25,31.27,192434.0,29.672,29.691,29.6341,29.6531,192434.0
2021-02-05 14:00:00,31.26,31.3,31.25,31.29,95885.0,29.6436,29.6815,29.6341,29.672,95885.0
2021-02-05 14:05:00,31.3,31.4,31.28,31.39,185902.0,29.6815,29.7763,29.6625,29.7668,185902.0
2021-02-05 14:10:00,31.39,31.58,31.39,31.54,576502.0,29.7668,29.947,29.7668,29.9091,576502.0
2021-02-05 14:15:00,31.54,31.64,31.54,31.63,302164.0,29.9091,30.0039,29.9091,29.9944,302164.0
2021-02-05 14:20:00,31.63,31.67,31.56,31.62,448658.0,29.9944,30.0324,29.9281,29.985,448658.0
2021-02-05 14:25:00,31.63,31.66,31.61,31.66,540657.0,29.9944,30.0229,29.9755,30.0229,540657.0
2021-02-05 14:30:00,31.65,31.78,31.65,31.76,340355.0,30.0134,30.1367,30.0134,30.1177,340355.0
2021-02-05 14:35:00,31.76,31.82,31.74,31.79,433978.0,30.1177,30.1746,30.0988,30.1462,433978.0
2021-02-05 14:40:00,31.8,31.85,31.76,31.81,410145.0,30.1556,30.2031,30.1177,30.1651,410145.0
2021-02-05 14:45:00,31.82,31.88,31.78,31.85,317586.0,30.1746,30.2315,30.1367,30.2031,317586.0
2021-02-05 14:50:00,31.84,31.85,31.76,31.81,273744.0,30.1936,30.2031,30.1177,30.1651,273744.0
2021-02-05 14:55:00,31.81,31.9,31.75,31.84,393143.0,30.1651,30.2505,30.1082,30.1936,393143.0
2021-02-05 15:00:00,31.84,31.85,31.76,31.79,171597.0,30.1936,30.2031,30.1177,30.1462,171597.0
2021-02-05 15:05:00,31.79,31.8,31.72,31.73,337955.0,30.1462,30.1556,30.0798,30.0893,337955.0
2021-02-05 15:10:00,31.74,31.75,31.67,31.71,237639.0,30.0988,30.1082,30.0324,30.0703,237639.0
2021-02-05 15:15:00,31.71,31.74,31.68,31.74,190933.0,30.0703,30.0988,30.0419,30.0988,190933.0
2021-02-05 15:20:00,31.74,31.84,31.73,31.83,252750.0,30.0988,30.1936,30.0893,30.1841,252750.0
2021-02-05 15:25:00,31.83,31.85,31.79,31.8,225877.0,30.1841,30.2031,30.1462,30.1556,225877.0
2021-02-05 15:30:00,31.8,31.81,31.76,31.79,279759.0,30.1556,30.1651,30.1177,30.1462,279759.0
2021-02-05 15:35:00,31.79,31.89,31.78,31.81,419707.0,30.1462,30.241,30.1367,30.1651,419707.0
2021-02-05 15:40:00,31.81,31.83,31.76,31.76,286031.0,30.1651,30.1841,30.1177,30.1177,286031.0
2021-02-05 15:45:00,31.77,31.78,31.71,31.72,551867.0,30.1272,30.1367,30.0703,30.0798,551867.0
2021-02-05 15:50:00,31.72,31.81,31.71,31.75,636566.0,30.0798,30.1651,30.0703,30.1082,636566.0
2021-02-05 15:55:00,31.75,31.89,31.68,31.72,2323043.0,30.1082,30.241,30.0419,30.0798,2323043.0
2021-02-08 09:30:00,31.99,32.24,31.8,32.05,1355740.0,30.3358,30.5729,30.1556,30.3927,1355740.0
2021-02-08 09:35:00,32.04,32.28,32.03,32.2,722577.0,30.3832,30.6108,30.3738,30.535,722577.0
2021-02-08 09:40:00,32.2,32.22,31.96,32.09,399408.0,30.535,30.5539,30.3074,30.4307,399408.0
2021-02-08 09:45:00,32.09,32.32,32.08,32.23,508636.0,30.4307,30.6488,30.4212,30.5634,508636.0
2021-02-08 09:50:00,32.23,32.32,32.13,32.22,725237.0,30.5634,30.6488,30.4686,30.5539,725237.0
2021-02-08 09:55:00,32.21,32.35,31.99,32.04,917669.0,30.5444,30.6772,30.3358,30.3832,917669.0
2021-02-08 10:00:00,32.05,32.07,31.93,31.96,391778.0,30.3927,30.4117,30.2789,30.3074,391778.0
2021-02-08 10:05:00,31.96,32.01,31.84,31.85,204414.0,30.3074,30.3548,30.1936,30.2031,204414.0
2021-02-08 10:10:00,31.86,31.95,31.79,31.93,291994.0,30.2125,30.2979,30.1462,30.2789,291994.0
2021-02-08 10:15:00,31.93,32.03,31.89,32.02,164682.0,30.2789,30.3738,30.241,30.3643,164682.0
2021-02-08 10:20:00,32.03,32.04,31.78,31.79,366388.0,30.3738,30.3832,30.1367,30.1462,366388.0
2021-02-08 10:25:00,31.78,31.85,31.73,31.82,187016.0,30.1367,30.2031,30.0893,30.1746,187016.0
2021-02-08 10:30:00,31.81,31.93,31.74,31.93,185191.0,30.1651,30.2789,30.0988,30.2789,185191.0
2021-02-08 10:35:00,31.93,32.0,31.87,31.99,233458.0,30.2789,30.3453,30.222,30.3358,233458.0
2021-02-08 10:40:00,31.98,32.11,31.92,32.05,232911.0,30.3263,30.4496,30.2694,30.3927,232911.0
2021-02-08 10:45:00,32.05,32.08,31.98,32.01,183517.0,30.3927,30.4212,30.3263,30.3548,183517.0
2021-02-08 10:50:00,32.01,32.02,31.86,31.89,204556.0,30.3548,30.3643,30.2125,30.241,204556.0
2021-02-08 10:55:00,31.89,32.07,31.86,32.05,208221.0,30.241,30.4117,30.2125,30.3927,208221.0
2021-02-08 11:00:00,32.05,32.07,31.96,31.99,151657.0,30.3927,30.4117,30.3074,30.3358,151657.0
2021-02-08 11:05:00,31.99,32.01,31.94,32.0,105276.0,30.3358,30.3548,30.2884,30.3453,105276.0
2021-02-08 11:10:00,31.99,32.0,31.86,31.89,128238.0,30.3358,30.3453,30.2125,30.241,128238.0
2021-02-08 11:15:00,31.89,32.06,31.89,32.04,295469.0,30.241,30.4022,30.241,30.3832,295469.0
2021-02-08 11:20:00,32.03,32.07,32.0,32.01,115843.0,30.3738,30.4117,30.3453,30.3548,115843.0
2021-02-08 11:25:00,32.02,32.06,31.99,32.05,132711.0,30.3643,30.4022,30.3358,30.3927,132711.0
2021-02-08 11:30:00,32.06,32.09,31.85,31.87,172955.0,30.4022,30.4307,30.2031,30.222,172955.0
2021-02-08 11:35:00,31.88,31.9,31.84,31.85,82273.0,30.2315,30.2505,30.1936,30.2031,82273.0
2021-02-08 11:40:00,31.84,31.88,31.81,31.82,133514.0,30.1936,30.2315,30.1651,30.1746,133514.0
2021-02-08 11:45:00,31.82,31.84,31.77,31.79,103557.0,30.1746,30.1936,30.1272,30.1462,103557.0
2021-02-08 11:50:00,31.8,31.82,31.77,31.81,74035.0,30.1556,30.1746,30.1272,30.1651,74035.0
2021-02-08 11:55:00,31.8,31.85,31.79,31.83,109276.0,30.1556,30.2031,30.1462,30.1841,109276.0
2021-02-08 12:00:00,31.83,31.84,31.73,31.73,133464.0,30.1841,30.1936,30.0893,30.0893,133464.0
2021-02-08 12:05:00,31.74,31.84,31.73,31.83,156993.0,30.0988,30.1936,30.0893,30.1841,156993.0
2021-02-08 12:10:00,31.82,31.84,31.79,31.83,91318.0,30.1746,30.1936,30.1462,30.1841,91318.0
2021-02-08 12:15:00,31.82,31.9,31.81,31.87,102540.0,30.1746,30.2505,30.1651,30.222,102540.0
2021-02-08 12:20:00,31.88,31.89,31.84,31.88,61616.0,30.2315,30.241,30.1936,30.2315,61616.0
2021-02-08 12:25:00,31.89,31.93,31.88,31.89,117164.0,30.241,30.2789,30.2315,30.241,117164.0
2021-02-08 12:30:00,31.89,31.97,31.89,31.96,96983.0,30.241,30.3169,30.241,30.3074,96983.0
2021-02-08 12:35:00,31.96,32.0,31.96,31.98,124736.0,30.3074,30.3453,30.3074,30.3263,124736.0
2021-02-08 12:40:00,31.98,31.99,31.92,31.95,90564.0,30.3263,30.3358,30.2694,30.2979,90564.0
2021-02-08 12:45:00,31.95,31.96,31.89,31.89,70532.0,30.2979,30.3074,30.241,30.241,70532.0
2021-02-08 12:50:00,31.9,31.95,31.89,31.93,74504.0,30.2505,30.2979,30.241,30.2789,74504.0
2021-02-08 12:55:00,31.93,31.93,31.85,31.87,165968.0,30.2789,30.2789,30.2031,30.222,165968.0
2021-02-08 13:00:00,31.86,31.87,31.8,31.82,154606.0,30.2125,30.222,30.1556,30.1746,154606.0
2021-02-08 13:05:00,31.82,31.86,31.79,31.84,158908.0,30.1746,30.2125,30.1462,30.1936,158908.0
2021-02-08 13:10:00,31.84,31.86,31.81,31.83,43165.0,30.1936,30.2125,30.1651,30.1841,43165.0
2021-02-08 13:15:00,31.84,31.89,31.82,31.86,78112.0,30.1936,30.241,30.1746,30.2125,78112.0
2021-02-08 13:20:00,31.86,31.88,31.84,31.85,74848.0,30.2125,30.2315,30.1936,30.2031,74848.0
2021-02-08 13:25:00,31.85,31.86,31.82,31.85,68163.0,30.2031,30.2125,30.1746,30.2031,68163.0
2021-02-08 13:30:00,31.85,31.85,31.77,31.81,103210.0,30.2031,30.2031,30.1272,30.1651,103210.0
2021-02-08 13:35:00,31.8,31.84,31.79,31.84,52882.0,30.1556,30.1936,30.1462,30.1936,52882.0
2021-02-08 13:40:00,31.84,31.87,31.83,31.86,79375.0,30.1936,30.222,30.1841,30.2125,79375.0
2021-02-08 13:45:00,31.86,31.86,31.82,31.86,55651.0,30.2125,30.2125,30.1746,30.2125,55651.0
2021-02-08 13:50:00,31.86,31.87,31.78,31.78,89105.0,30.2125,30.222,30.1367,30.1367,89105.0
2021-02-08 13:55:00,31.78,31.82,31.75,31.81,92698.0,30.1367,30.1746,30.1082,30.1651,92698.0
2021-02-08 14:00:00,31.8,31.85,31.79,31.84,73591.0,30.1556,30.2031,30.1462,30.1936,73591.0
2021-02-08 14:05:00,31.84,31.88,31.83,31.87,89123.0,30.1936,30.2315,30.1841,30.222,89123.0
2021-02-08 14:10:00,31.87,31.9,31.85,31.9,62394.0,30.222,30.2505,30.2031,30.2505,62394.0
2021-02-08 14:15:00,31.9,31.9,31.83,31.85,98334.0,30.2505,30.2505,30.1841,30.2031,98334.0
2021-02-08 14:20:00,31.84,31.92,31.83,31.88,106748.0,30.1936,30.2694,30.1841,30.2315,106748.0
2021-02-08 14:25:00,31.87,31.89,31.85,31.85,114618.0,30.222,30.241,30.2031,30.2031,114618.0
2021-02-08 14:30:00,31.86,31.86,31.79,31.84,78583.0,30.2125,30.2125,30.1462,30.1936,78583.0
2021-02-08 14:35:00,31.85,31.87,31.84,31.85,52818.0,30.2031,30.222,30.1936,30.2031,52818.0
2021-02-08 14:40:00,31.84,31.89,31.83,31.89,81906.0,30.1936,30.241,30.1841,30.241,81906.0
2021-02-08 14:45:00,31.89,31.96,31.88,31.96,63500.0,30.241,30.3074,30.2315,30.3074,63500.0
2021-02-08 14:50:00,31.96,31.98,31.95,31.97,79110.0,30.3074,30.3263,30.2979,30.3169,79110.0
2021-02-08 14:55:00,31.98,32.03,31.97,32.0,156561.0,30.3263,30.3738,30.3169,30.3453,156561.0
2021-02-08 15:00:00,32.0,32.02,31.99,32.0,105307.0,30.3453,30.3643,30.3358,30.3453,105307.0
2021-02-08 15:05:00,32.0,32.02,31.98,31.99,59253.0,30.3453,30.3643,30.3263,30.3358,59253.0
2021-02-08 15:10:00,31.99,32.04,31.97,32.02,131410.0,30.3358,30.3832,30.3169,30.3643,131410.0
2021-02-08 15:15:00,32.02,32.06,32.0,32.02,107476.0,30.3643,30.4022,30.3453,30.3643,107476.0
2021-02-08 15:20:00,32.03,32.05,32.01,32.02,75317.0,30.3738,30.3927,30.3548,30.3643,75317.0
2021-02-08 15:25:00,32.03,32.09,32.01,32.06,106252.0,30.3738,30.4307,30.3548,30.4022,106252.0
2021-02-08 15:30:00,32.07,32.14,32.06,32.12,194753.0,30.4117,30.4781,30.4022,30.4591,194753.0
2021-02-08 15:35:00,32.12,32.12,32.07,32.09,231765.0,30.4591,30.4591,30.4117,30.4307,231765.0
2021-02-08 15:40:00,32.09,32.11,32.05,32.09,163262.0,30.4307,30.4496,30.3927,30.4307,163262.0
2021-02-08 15:45:00,32.09,32.14,32.08,32.13,180491.0,30.4307,30.4781,30.4212,30.4686,180491.0
2021-02-08 15:50:00,32.12,32.15,32.09,32.11,319926.0,30.4591,30.4875,30.4307,30.4496,319926.0
2021-02-08 15:55:00,32.11,32.13,32.09,32.11,852166.0,30.4496,30.4686,30.4307,30.4496,852166.0
2021-02-09 09:30:00,31.86,31.86,31.27,31.34,781449.0,30.2125,30.2125,29.6531,29.7194,781449.0
2021-02-09 09:35:00,31.33,31.4,31.21,31.21,636922.0,29.71,29.7763,29.5962,29.5962,636922.0
2021-02-09 09:40:00,31.21,31.23,31.01,31.03,541787.0,29.5962,29.6151,29.4065,29.4255,541787.0
2021-02-09 09:45:00,31.03,31.45,31.03,31.39,436044.0,29.4255,29.8237,29.4255,29.7668,436044.0
2021-02-09 09:50:00,31.39,31.4,31.24,31.28,198037.0,29.7668,29.7763,29.6246,29.6625,198037.0
2021-02-09 09:55:00,31.27,31.28,31.14,31.15,174428.0,29.6531,29.6625,29.5298,29.5393,174428.0
2021-02-09 10:00:00,31.15,31.2,31.03,31.12,254630.0,29.5393,29.5867,29.4255,29.5108,254630.0
2021-02-09 10:05:00,31.12,31.35,31.1,31.32,214240.0,29.5108,29.7289,29.4918,29.7005,214240.0
2021-02-09 10:10:00,31.32,31.38,31.29,31.36,214814.0,29.7005,29.7574,29.672,29.7384,214814.0
2021-02-09 10:15:00,31.36,31.39,31.26,31.29,190834.0,29.7384,29.7668,29.6436,29.672,190834.0
2021-02-09 10:20:00,31.29,31.33,31.24,31.27,162344.0,29.672,29.71,29.6246,29.6531,162344.0
2021-02-09 10:25:00,31.27,31.33,31.25,31.29,164174.0,29.6531,29.71,29.6341,29.672,164174.0
2021-02-09 10:30:00,31.29,31.4,31.28,31.38,327000.0,29.672,29.7763,29.6625,29.7574,327000.0
2021-02-09 10:35:00,31.38,31.4,31.26,31.31,257146.0,29.7574,29.7763,29.6436,29.691,257146.0
2021-02-09 10:40:00,31.31,31.41,31.31,31.37,186273.0,29.691,29.7858,29.691,29.7479,186273.0
2021-02-09 10:45:00,31.38,31.38,31.19,31.23,216068.0,29.7574,29.7574,29.5772,29.6151,216068.0
2021-02-09 10:50:00,31.23,31.46,31.23,31.45,191501.0,29.6151,29.8332,29.6151,29.8237,191501.0
2021-02-09 10:55:00,31.45,31.55,31.41,31.5,308841.0,29.8237,29.9186,29.7858,29.8712,308841.0
2021-02-09 11:00:00,31.5,31.53,31.41,31.48,117445.0,29.8712,29.8996,29.7858,29.8522,117445.0
2021-02-09 11:05:00,31.49,31.52,31.45,31.46,154038.0,29.8617,29.8901,29.8237,29.8332,154038.0
2021-02-09 11:10:00,31.45,31.45,31.3,31.32,356589.0,29.8237,29.8237,29.6815,29.7005,356589.0
2021-02-09 11:15:00,31.31,31.32,31.22,31.22,165034.0,29.691,29.7005,29.6056,29.6056,165034.0
2021-02-09 11:20:00,31.23,31.5,31.23,31.49,217497.0,29.6151,29.8712,29.6151,29.8617,217497.0
2021-02-09 11:25:00,31.5,31.51,31.41,31.48,262101.0,29.8712,29.8806,29.7858,29.8522,262101.0
2021-02-09 11:30:00,31.47,31.5,31.42,31.45,171650.0,29.8427,29.8712,29.7953,29.8237,171650.0
2021-02-09 11:35:00,31.45,31.51,31.44,31.46,109602.0,29.8237,29.8806,29.8143,29.8332,109602.0
2021-02-09 11:40:00,31.47,31.51,31.44,31.46,121528.0,29.8427,29.8806,29.8143,29.8332,121528.0
2021-02-09 11:45:00,31.48,31.5,31.46,31.5,72640.0,29.8522,29.8712,29.8332,29.8712,72640.0
2021-02-09 11:50:00,31.51,31.54,31.49,31.51,67065.0,29.8806,29.9091,29.8617,29.8806,67065.0
2021-02-09 11:55:00,31.5,31.54,31.42,31.45,175260.0,29.8712,29.9091,29.7953,29.8237,175260.0
2021-02-09 12:00:00,31.45,31.49,31.42,31.49,35454.0,29.8237,29.8617,29.7953,29.8617,35454.0
2021-02-09 12:05:00,31.49,31.54,31.47,31.54,49240.0,29.8617,29.9091,29.8427,29.9091,49240.0
2021-02-09 12:10:00,31.54,31.6,31.53,31.58,65775.0,29.9091,29.966,29.8996,29.947,65775.0
2021-02-09 12:15:00,31.59,31.6,31.56,31.57,50730.0,29.9565,29.966,29.9281,29.9375,50730.0
2021-02-09 12:20:00,31.58,31.59,31.55,31.55,105789.0,29.947,29.9565,29.9186,29.9186,105789.0
2021-02-09 12:25:00,31.56,31.56,31.47,31.48,146264.0,29.9281,29.9281,29.8427,29.8522,146264.0
2021-02-09 12:30:00,31.47,31.5,31.46,31.48,224022.0,29.8427,29.8712,29.8332,29.8522,224022.0
2021-02-09 12:35:00,31.47,31.49,31.46,31.48,91934.0,29.8427,29.8617,29.8332,29.8522,91934.0
2021-02-09 12:40:00,31.48,31.61,31.47,31.59,726341.0,29.8522,29.9755,29.8427,29.9565,726341.0
2021-02-09 12:45:00,31.59,31.59,31.53,31.55,69127.0,29.9565,29.9565,29.8996,29.9186,69127.0
2021-02-09 12:50:00,31.54,31.57,31.54,31.57,68183.0,29.9091,29.9375,29.9091,29.9375,68183.0
2021-02-09 12:55:00,31.57,31.69,31.56,31.67,218253.0,29.9375,30.0513,29.9281,30.0324,218253.0
2021-02-09 13:00:00,31.68,31.79,31.67,31.79,183854.0,30.0419,30.1462,30.0324,30.1462,183854.0
2021-02-09 13:05:00,31.79,31.88,31.78,31.82,163487.0,30.1462,30.2315,30.1367,30.1746,163487.0
2021-02-09 13:10:00,31.82,31.88,31.81,31.86,288252.0,30.1746,30.2315,30.1651,30.2125,288252.0
2021-02-09 13:15:00,31.85,31.88,31.84,31.86,103303.0,30.2031,30.2315,30.1936,30.2125,103303.0
2021-02-09 13:20:00,31.86,31.87,31.78,31.79,194906.0,30.2125,30.222,30.1367,30.1462,194906.0
2021-02-09 13:25:00,31.78,31.79,31.72,31.73,165681.0,30.1367,30.1462,30.0798,30.0893,165681.0
2021-02-09 13:30:00,31.73,31.77,31.71,31.76,129836.0,30.0893,30.1272,30.0703,30.1177,129836.0
2021-02-09 13:35:00,31.76,31.81,31.72,31.73,85809.0,30.1177,30.1651,30.0798,30.0893,85809.0
2021-02-09 13:40:00,31.73,31.76,31.7,31.73,118095.0,30.0893,30.1177,30.0608,30.0893,118095.0
2021-02-09 13:45:00,31.73,31.73,31.7,31.7,70630.0,30.0893,30.0893,30.0608,30.0608,70630.0
2021-02-09 13:50:00,31.7,31.72,31.7,31.71,114441.0,30.0608,30.0798,30.0608,30.0703,114441.0
2021-02-09 13:55:00,31.71,31.74,31.7,31.71,52439.0,30.0703,30.0988,30.0608,30.0703,52439.0
2021-02-09 14:00:00,31.72,31.76,31.71,31.74,258644.0,30.0798,30.1177,30.0703,30.0988,258644.0
2021-02-09 14:05:00,31.74,31.76,31.72,31.74,95653.0,30.0988,30.1177,30.0798,30.0988,95653.0
2021-02-09 14:10:00,31.73,31.76,31.71,31.73,110691.0,30.0893,30.1177,30.0703,30.0893,110691.0
2021-02-09 14:15:00,31.73,31.76,31.7,31.71,47819.0,30.0893,30.1177,30.0608,30.0703,47819.0
2021-02-09 14:20:00,31.72,31.73,31.68,31.68,121108.0,30.0798,30.0893,30.0419,30.0419,121108.0
2021-02-09 14:25:00,31.69,31.72,31.68,31.7,80492.0,30.0513,30.0798,30.0419,30.0608,80492.0
2021-02-09 14:30:00,31.7,31.71,31.64,31.68,123428.0,30.0608,30.0703,30.0039,30.0419,123428.0
2021-02-09 14:35:00,31.68,31.69,31.66,31.67,51244.0,30.0419,30.0513,30.0229,30.0324,51244.0
2021-02-09 14:40:00,31.68,31.68,31.65,31.65,89818.0,30.0419,30.0419,30.0134,30.0134,89818.0
2021-02-09 14:45:00,31.66,31.67,31.64,31.65,102679.0,30.0229,30.0324,30.0039,30.0134,102679.0
2021-02-09 14:50:00,31.65,31.68,31.65,31.67,82750.0,30.0134,30.0419,30.0134,30.0324,82750.0
2021-02-09 14:55:00,31.67,31.73,31.66,31.7,109369.0,30.0324,30.0893,30.0229,30.0608,109369.0
2021-02-09 15:00:00,31.71,31.74,31.7,31.71,97813.0,30.0703,30.0988,30.0608,30.0703,97813.0
2021-02-09 15:05:00,31.71,31.77,31.71,31.76,104618.0,30.0703,30.1272,30.0703,30.1177,104618.0
2021-02-09 15:10:00,31.76,31.79,31.75,31.79,110445.0,30.1177,30.1462,30.1082,30.1462,110445.0
2021-02-09 15:15:00,31.79,31.9,31.78,31.9,247123.0,30.1462,30.2505,30.1367,30.2505,247123.0
2021-02-09 15:20:00,31.9,31.93,31.84,31.84,376010.0,30.2505,30.2789,30.1936,30.1936,376010.0
2021-02-09 15:25:00,31.85,31.92,31.84,31.89,170361.0,30.2031,30.2694,30.1936,30.241,170361.0
2021-02-09 15:30:00,31.89,31.98,31.86,31.96,236909.0,30.241,30.3263,30.2125,30.3074,236909.0
2021-02-09 15:35:00,31.95,32.1,31.95,32.05,404495.0,30.2979,30.4401,30.2979,30.3927,404495.0
2021-02-09 15:40:00,32.05,32.09,32.04,32.06,315249.0,30.3927,30.4307,30.3832,30.4022,315249.0
2021-02-09 15:45:00,32.07,32.11,32.05,32.09,587350.0,30.4117,30.4496,30.3927,30.4307,587350.0
2021-02-09 15:50:00,32.08,32.11,32.03,32.08,559890.0,30.4212,30.4496,30.3738,30.4212,559890.0
2021-02-09 15:55:00,32.08,32.11,32.0,32.01,1060677.0,30.4212,30.4496,30.3453,30.3548,1060677.0
2021-02-10 09:30:00,33.0,33.88,32.96,33.3,2476570.0,31.2936,32.1281,31.2557,31.5781,2476570.0
2021-02-10 09:35:00,33.3,33.97,33.3,33.86,1024557.0,31.5781,32.2134,31.5781,32.1091,1024557.0
2021-02-10 09:40:00,33.85,33.92,33.48,33.51,1016370.0,32.0996,32.166,31.7488,31.7772,1016370.0
2021-02-10 09:45:00,33.51,33.54,33.1,33.15,1055924.0,31.7772,31.8057,31.3884,31.4358,1055924.0
2021-02-10 09:50:00,33.15,33.15,32.76,32.81,870645.0,31.4358,31.4358,31.066,31.1134,870645.0
2021-02-10 09:55:00,32.8,32.9,32.49,32.51,848057.0,31.1039,31.1988,30.81,30.8289,848057.0
2021-02-10 10:00:00,32.51,32.55,32.14,32.22,1249042.0,30.8289,30.8669,30.4781,30.5539,1249042.0
2021-02-10 10:05:00,32.22,32.44,32.21,32.32,617774.0,30.5539,30.7626,30.5444,30.6488,617774.0
2021-02-10 10:10:00,32.32,32.32,32.07,32.11,467447.0,30.6488,30.6488,30.4117,30.4496,467447.0
2021-02-10 10:15:00,32.11,32.12,31.85,31.88,1008154.0,30.4496,30.4591,30.2031,30.2315,1008154.0
2021-02-10 10:20:00,31.88,31.88,31.32,31.36,1103770.0,30.2315,30.2315,29.7005,29.7384,1103770.0
2021-02-10 10:25:00,31.36,31.75,31.22,31.54,704379.0,29.7384,30.1082,29.6056,29.9091,704379.0
2021-02-10 10:30:00,31.56,31.72,31.49,31.64,749007.0,29.9281,30.0798,29.8617,30.0039,749007.0
2021-02-10 10:35:00,31.65,31.84,31.6,31.66,429254.0,30.0134,30.1936,29.966,30.0229,429254.0
2021-02-10 10:40:00,31.67,31.67,31.32,31.35,935948.0,30.0324,30.0324,29.7005,29.7289,935948.0
2021-02-10 10:45:00,31.36,31.46,31.25,31.44,614733.0,29.7384,29.8332,29.6341,29.8143,614733.0
2021-02-10 10:50:00,31.44,31.75,31.38,31.69,981165.0,29.8143,30.1082,29.7574,30.0513,981165.0
2021-02-10 10:55:00,31.69,31.95,31.58,31.8,435742.0,30.0513,30.2979,29.947,30.1556,435742.0
2021-02-10 11:00:00,31.8,31.84,31.68,31.68,326892.0,30.1556,30.1936,30.0419,30.0419,326892.0
2021-02-10 11:05:00,31.68,31.77,31.63,31.77,277581.0,30.0419,30.1272,29.9944,30.1272,277581.0
2021-02-10 11:10:00,31.77,31.94,31.77,31.85,331227.0,30.1272,30.2884,30.1272,30.2031,331227.0
2021-02-10 11:15:00,31.85,31.88,31.76,31.79,186134.0,30.2031,30.2315,30.1177,30.1462,186134.0
2021-02-10 11:20:00,31.79,31.95,31.78,31.78,299056.0,30.1462,30.2979,30.1367,30.1367,299056.0
2021-02-10 11:25:00,31.79,31.88,31.53,31.55,355101.0,30.1462,30.2315,29.8996,29.9186,355101.0
2021-02-10 11:30:00,31.55,31.75,31.51,31.75,319231.0,29.9186,30.1082,29.8806,30.1082,319231.0
2021-02-10 11:35:00,31.76,31.81,31.71,31.75,230895.0,30.1177,30.1651,30.0703,30.1082,230895.0
2021-02-10 11:40:00,31.74,31.82,31.68,31.75,195115.0,30.0988,30.1746,30.0419,30.1082,195115.0
2021-02-10 11:45:00,31.75,31.79,31.73,31.76,120752.0,30.1082,30.1462,30.0893,30.1177,120752.0
2021-02-10 11:50:00,31.76,31.84,31.72,31.74,211314.0,30.1177,30.1936,30.0798,30.0988,211314.0
2021-02-10 11:55:00,31.74,31.91,31.74,31.78,193707.0,30.0988,30.26,30.0988,30.1367,193707.0
2021-02-10 12:00:00,31.78,31.79,31.55,31.56,261411.0,30.1367,30.1462,29.9186,29.9281,261411.0
2021-02-10 12:05:00,31.56,31.69,31.54,31.64,221958.0,29.9281,30.0513,29.9091,30.0039,221958.0
2021-02-10 12:10:00,31.64,31.71,31.61,31.7,357482.0,30.0039,30.0703,29.9755,30.0608,357482.0
2021-02-10 12:15:00,31.7,31.75,31.64,31.68,180730.0,30.0608,30.1082,30.0039,30.0419,180730.0
2021-02-10 12:20:00,31.69,31.74,31.61,31.62,260141.0,30.0513,30.0988,29.9755,29.985,260141.0
2021-02-10 12:25:00,31.62,31.68,31.56,31.62,296307.0,29.985,30.0419,29.9281,29.985,296307.0
2021-02-10 12:30:00,31.62,31.69,31.6,31.65,195527.0,29.985,30.0513,29.966,30.0134,195527.0
2021-02-10 12:35:00,31.66,31.69,31.59,31.63,189760.0,30.0229,30.0513,29.9565,29.9944,189760.0
2021-02-10 12:40:00,31.63,31.75,31.62,31.71,187505.0,29.9944,30.1082,29.985,30.0703,187505.0
2021-02-10 12:45:00,31.7,31.73,31.66,31.7,146974.0,30.0608,30.0893,30.0229,30.0608,146974.0
2021-02-10 12:50:00,31.7,31.83,31.69,31.79,161205.0,30.0608,30.1841,30.0513,30.1462,161205.0
2021-02-10 12:55:00,31.79,31.85,31.77,31.79,164575.0,30.1462,30.2031,30.1272,30.1462,164575.0
2021-02-10 13:00:00,31.79,31.83,31.75,31.81,169935.0,30.1462,30.1841,30.1082,30.1651,169935.0
2021-02-10 13:05:00,31.81,31.82,31.76,31.77,127407.0,30.1651,30.1746,30.1177,30.1272,127407.0
2021-02-10 13:10:00,31.77,31.91,31.76,31.8,206173.0,30.1272,30.26,30.1177,30.1556,206173.0
2021-02-10 13:15:00,31.81,31.81,31.67,31.7,412357.0,30.1651,30.1651,30.0324,30.0608,412357.0
2021-02-10 13:20:00,31.71,31.72,31.66,31.69,174319.0,30.0703,30.0798,30.0229,30.0513,174319.0
2021-02-10 13:25:00,31.7,31.73,31.66,31.66,176226.0,30.0608,30.0893,30.0229,30.0229,176226.0
2021-02-10 13:30:00,31.67,31.73,31.66,31.7,274285.0,30.0324,30.0893,30.0229,30.0608,274285.0
2021-02-10 13:35:00,31.7,31.7,31.59,31.65,194379.0,30.0608,30.0608,29.9565,30.0134,194379.0
2021-02-10 13:40:00,31.64,31.71,31.6,31.6,132448.0,30.0039,30.0703,29.966,29.966,132448.0
2021-02-10 13:45:00,31.6,31.62,31.53,31.54,280756.0,29.966,29.985,29.8996,29.9091,280756.0
2021-02-10 13:50:00,31.53,31.57,31.53,31.55,210110.0,29.8996,29.9375,29.8996,29.9186,210110.0
2021-02-10 13:55:00,31.54,31.58,31.52,31.53,143709.0,29.9091,29.947,29.8901,29.8996,143709.0
2021-02-10 14:00:00,31.54,31.65,31.53,31.62,178093.0,29.9091,30.0134,29.8996,29.985,178093.0
2021-02-10 14:05:00,31.63,31.64,31.51,31.51,156948.0,29.9944,30.0039,29.8806,29.8806,156948.0
2021-02-10 14:10:00,31.52,31.54,31.51,31.52,156547.0,29.8901,29.9091,29.8806,29.8901,156547.0
2021-02-10 14:15:00,31.52,31.55,31.41,31.43,268049.0,29.8901,29.9186,29.7858,29.8048,268049.0
2021-02-10 14:20:00,31.43,31.46,31.4,31.42,224125.0,29.8048,29.8332,29.7763,29.7953,224125.0
2021-02-10 14:25:00,31.42,31.5,31.4,31.48,194706.0,29.7953,29.8712,29.7763,29.8522,194706.0
2021-02-10 14:30:00,31.48,31.65,31.48,31.6,224152.0,29.8522,30.0134,29.8522,29.966,224152.0
2021-02-10 14:35:00,31.6,31.6,31.48,31.49,152693.0,29.966,29.966,29.8522,29.8617,152693.0
2021-02-10 14:40:00,31.48,31.51,31.44,31.44,178044.0,29.8522,29.8806,29.8143,29.8143,178044.0
2021-02-10 14:45:00,31.44,31.5,31.43,31.49,177938.0,29.8143,29.8712,29.8048,29.8617,177938.0
2021-02-10 14:50:00,31.49,31.54,31.41,31.41,182916.0,29.8617,29.9091,29.7858,29.7858,182916.0
2021-02-10 14:55:00,31.42,31.42,31.33,31.35,304186.0,29.7953,29.7953,29.71,29.7289,304186.0
2021-02-10 15:00:00,31.35,31.41,31.35,31.36,188441.0,29.7289,29.7858,29.7289,29.7384,188441.0
2021-02-10 15:05:00,31.35,31.37,31.3,31.31,215192.0,29.7289,29.7479,29.6815,29.691,215192.0
2021-02-10 15:10:00,31.3,31.34,31.25,31.3,366765.0,29.6815,29.7194,29.6341,29.6815,366765.0
2021-02-10 15:15:00,31.3,31.36,31.26,31.32,350534.0,29.6815,29.7384,29.6436,29.7005,350534.0
2021-02-10 15:20:00,31.31,31.39,31.3,31.35,225857.0,29.691,29.7668,29.6815,29.7289,225857.0
2021-02-10 15:25:00,31.35,31.36,31.21,31.23,381781.0,29.7289,29.7384,29.5962,29.6151,381781.0
2021-02-10 15:30:00,31.24,31.36,31.23,31.27,370695.0,29.6246,29.7384,29.6151,29.6531,370695.0
2021-02-10 15:35:00,31.27,31.27,31.16,31.17,411597.0,29.6531,29.6531,29.5487,29.5582,411597.0
2021-02-10 15:40:00,31.17,31.27,31.15,31.17,471237.0,29.5582,29.6531,29.5393,29.5582,471237.0
2021-02-10 15:45:00,31.18,31.2,31.15,31.17,549935.0,29.5677,29.5867,29.5393,29.5582,549935.0
2021-02-10 15:50:00,31.17,31.24,31.14,31.18,780980.0,29.5582,29.6246,29.5298,29.5677,780980.0
2021-02-10 15:55:00,31.19,31.25,31.11,31.24,1339083.0,29.5772,29.6341,29.5013,29.6246,1339083.0
2021-02-11 09:30:00,31.08,31.44,30.88,31.12,774966.0,29.4729,29.8143,29.2832,29.5108,774966.0
2021-02-11 09:35:00,31.13,31.23,30.99,31.18,220627.0,29.5203,29.6151,29.3875,29.5677,220627.0
2021-02-11 09:40:00,31.19,31.56,31.07,31.49,517123.0,29.5772,29.9281,29.4634,29.8617,517123.0
2021-02-11 09:45:00,31.48,31.61,31.39,31.56,275146.0,29.8522,29.9755,29.7668,29.9281,275146.0
2021-02-11 09:50:00,31.56,31.58,31.32,31.45,220645.0,29.9281,29.947,29.7005,29.8237,220645.0
2021-02-11 09:55:00,31.45,31.67,31.44,31.44,220152.0,29.8237,30.0324,29.8143,29.8143,220152.0
2021-02-11 10:00:00,31.43,31.56,31.4,31.53,141068.0,29.8048,29.9281,29.7763,29.8996,141068.0
2021-02-11 10:05:00,31.53,31.64,31.42,31.62,210492.0,29.8996,30.0039,29.7953,29.985,210492.0
2021-02-11 10:10:00,31.62,31.62,31.47,31.51,208458.0,29.985,29.985,29.8427,29.8806,208458.0
2021-02-11 10:15:00,31.52,31.54,31.35,31.38,243835.0,29.8901,29.9091,29.7289,29.7574,243835.0
2021-02-11 10:20:00,31.38,31.51,31.38,31.48,135019.0,29.7574,29.8806,29.7574,29.8522,135019.0
2021-02-11 10:25:00,31.49,31.49,31.39,31.48,177600.0,29.8617,29.8617,29.7668,29.8522,177600.0
2021-02-11 10:30:00,31.48,31.5,31.26,31.28,180030.0,29.8522,29.8712,29.6436,29.6625,180030.0
2021-02-11 10:35:00,31.28,31.39,31.26,31.34,120385.0,29.6625,29.7668,29.6436,29.7194,120385.0
2021-02-11 10:40:00,31.34,31.45,31.31,31.45,133477.0,29.7194,29.8237,29.691,29.8237,133477.0
2021-02-11 10:45:00,31.45,31.49,31.4,31.49,124758.0,29.8237,29.8617,29.7763,29.8617,124758.0
2021-02-11 10:50:00,31.49,31.54,31.4,31.44,151599.0,29.8617,29.9091,29.7763,29.8143,151599.0
2021-02-11 10:55:00,31.44,31.47,31.38,31.4,119472.0,29.8143,29.8427,29.7574,29.7763,119472.0
2021-02-11 11:00:00,31.41,31.5,31.38,31.46,94045.0,29.7858,29.8712,29.7574,29.8332,94045.0
2021-02-11 11:05:00,31.47,31.5,31.4,31.42,104295.0,29.8427,29.8712,29.7763,29.7953,104295.0
2021-02-11 11:10:00,31.42,31.47,31.33,31.33,115510.0,29.7953,29.8427,29.71,29.71,115510.0
2021-02-11 11:15:00,31.34,31.38,31.3,31.35,91628.0,29.7194,29.7574,29.6815,29.7289,91628.0
2021-02-11 11:20:00,31.34,31.35,31.28,31.32,107689.0,29.7194,29.7289,29.6625,29.7005,107689.0
2021-02-11 11:25:00,31.31,31.32,31.23,31.31,125993.0,29.691,29.7005,29.6151,29.691,125993.0
2021-02-11 11:30:00,31.31,31.41,31.28,31.4,108977.0,29.691,29.7858,29.6625,29.7763,108977.0
2021-02-11 11:35:00,31.41,31.42,31.34,31.41,160427.0,29.7858,29.7953,29.7194,29.7858,160427.0
2021-02-11 11:40:00,31.41,31.47,31.38,31.44,121897.0,29.7858,29.8427,29.7574,29.8143,121897.0
2021-02-11 11:45:00,31.44,31.46,31.38,31.44,110335.0,29.8143,29.8332,29.7574,29.8143,110335.0
2021-02-11 11:50:00,31.44,31.47,31.38,31.38,92732.0,29.8143,29.8427,29.7574,29.7574,92732.0
2021-02-11 11:55:00,31.38,31.39,31.24,31.27,178120.0,29.7574,29.7668,29.6246,29.6531,178120.0
2021-02-11 12:00:00,31.27,31.32,31.24,31.31,133662.0,29.6531,29.7005,29.6246,29.691,133662.0
2021-02-11 12:05:00,31.3,31.31,31.13,31.13,147016.0,29.6815,29.691,29.5203,29.5203,147016.0
2021-02-11 12:10:00,31.13,31.19,31.1,31.1,97612.0,29.5203,29.5772,29.4918,29.4918,97612.0
2021-02-11 12:15:00,31.1,31.11,30.78,30.8,260148.0,29.4918,29.5013,29.1884,29.2074,260148.0
2021-02-11 12:20:00,30.79,30.88,30.79,30.82,143359.0,29.1979,29.2832,29.1979,29.2263,143359.0
2021-02-11 12:25:00,30.82,30.82,30.55,30.63,380260.0,29.2263,29.2263,28.9703,29.0461,380260.0
2021-02-11 12:30:00,30.63,30.81,30.6,30.8,309048.0,29.0461,29.2168,29.0177,29.2074,309048.0
2021-02-11 12:35:00,30.8,30.9,30.79,30.88,183841.0,29.2074,29.3022,29.1979,29.2832,183841.0
2021-02-11 12:40:00,30.88,30.89,30.76,30.79,171631.0,29.2832,29.2927,29.1694,29.1979,171631.0
2021-02-11 12:45:00,30.8,30.9,30.7,30.84,478061.0,29.2074,29.3022,29.1125,29.2453,478061.0
2021-02-11 12:50:00,30.84,30.89,30.77,30.88,108927.0,29.2453,29.2927,29.1789,29.2832,108927.0
2021-02-11 12:55:00,30.88,31.09,30.87,31.05,124555.0,29.2832,29.4824,29.2737,29.4444,124555.0
2021-02-11 13:00:00,31.05,31.09,31.0,31.07,163791.0,29.4444,29.4824,29.397,29.4634,163791.0
2021-02-11 13:05:00,31.07,31.09,30.95,31.0,122030.0,29.4634,29.4824,29.3496,29.397,122030.0
2021-02-11 13:10:00,30.99,31.09,30.95,31.07,110979.0,29.3875,29.4824,29.3496,29.4634,110979.0
2021-02-11 13:15:00,31.08,31.1,31.02,31.1,64187.0,29.4729,29.4918,29.416,29.4918,64187.0
2021-02-11 13:20:00,31.1,31.19,31.08,31.16,79088.0,29.4918,29.5772,29.4729,29.5487,79088.0
2021-02-11 13:25:00,31.15,31.15,31.08,31.09,94410.0,29.5393,29.5393,29.4729,29.4824,94410.0
2021-02-11 13:30:00,31.09,31.13,31.06,31.13,54619.0,29.4824,29.5203,29.4539,29.5203,54619.0
2021-02-11 13:35:00,31.13,31.15,31.1,31.13,67566.0,29.5203,29.5393,29.4918,29.5203,67566.0
2021-02-11 13:40:00,31.13,31.15,31.1,31.12,65649.0,29.5203,29.5393,29.4918,29.5108,65649.0
2021-02-11 13:45:00,31.12,31.13,31.0,31.1,79429.0,29.5108,29.5203,29.397,29.4918,79429.0
2021-02-11 13:50:00,31.1,31.13,31.07,31.1,62157.0,29.4918,29.5203,29.4634,29.4918,62157.0
2021-02-11 13:55:00,31.1,31.15,31.09,31.13,49855.0,29.4918,29.5393,29.4824,29.5203,49855.0
2021-02-11 14:00:00,31.13,31.13,31.02,31.03,102903.0,29.5203,29.5203,29.416,29.4255,102903.0
2021-02-11 14:05:00,31.02,31.02,30.96,30.99,172180.0,29.416,29.416,29.3591,29.3875,172180.0
2021-02-11 14:10:00,30.99,31.0,30.93,30.96,66075.0,29.3875,29.397,29.3306,29.3591,66075.0
2021-02-11 14:15:00,30.96,31.0,30.95,30.99,40415.0,29.3591,29.397,29.3496,29.3875,40415.0
2021-02-11 14:20:00,30.99,31.0,30.9,30.97,94466.0,29.3875,29.397,29.3022,29.3686,94466.0
2021-02-11 14:25:00,30.98,31.0,30.95,30.98,56905.0,29.378,29.397,29.3496,29.378,56905.0
2021-02-11 14:30:00,30.97,30.99,30.95,30.95,76904.0,29.3686,29.3875,29.3496,29.3496,76904.0
2021-02-11 14:35:00,30.96,31.0,30.93,30.99,59564.0,29.3591,29.397,29.3306,29.3875,59564.0
2021-02-11 14:40:00,30.99,31.06,30.98,31.05,104474.0,29.3875,29.4539,29.378,29.4444,104474.0
2021-02-11 14:45:00,31.06,31.12,31.05,31.1,48675.0,29.4539,29.5108,29.4444,29.4918,48675.0
2021-02-11 14:50:00,31.1,31.1,31.05,31.09,66033.0,29.4918,29.4918,29.4444,29.4824,66033.0
2021-02-11 14:55:00,31.09,31.1,31.05,31.09,110577.0,29.4824,29.4918,29.4444,29.4824,110577.0
2021-02-11 15:00:00,31.08,31.09,31.05,31.08,45394.0,29.4729,29.4824,29.4444,29.4729,45394.0
2021-02-11 15:05:00,31.09,31.13,31.07,31.12,124522.0,29.4824,29.5203,29.4634,29.5108,124522.0
2021-02-11 15:10:00,31.12,31.16,31.11,31.12,133181.0,29.5108,29.5487,29.5013,29.5108,133181.0
2021-02-11 15:15:00,31.11,31.13,31.06,31.13,82306.0,29.5013,29.5203,29.4539,29.5203,82306.0
2021-02-11 15:20:00,31.13,31.19,31.12,31.18,93482.0,29.5203,29.5772,29.5108,29.5677,93482.0
2021-02-11 15:25:00,31.17,31.17,31.11,31.11,118328.0,29.5582,29.5582,29.5013,29.5013,118328.0
2021-02-11 15:30:00,31.12,31.15,31.11,31.15,112179.0,29.5108,29.5393,29.5013,29.5393,112179.0
2021-02-11 15:35:00,31.15,31.15,31.08,31.08,225522.0,29.5393,29.5393,29.4729,29.4729,225522.0
2021-02-11 15:40:00,31.09,31.12,31.05,31.08,218902.0,29.4824,29.5108,29.4444,29.4729,218902.0
2021-02-11 15:45:00,31.08,31.1,31.06,31.08,324327.0,29.4729,29.4918,29.4539,29.4729,324327.0
2021-02-11 15:50:00,31.08,31.1,31.02,31.04,360464.0,29.4729,29.4918,29.416,29.4349,360464.0
2021-02-11 15:55:00,31.03,31.04,30.96,30.99,672633.0,29.4255,29.4349,29.3591,29.3875,672633.0
2021-02-12 09:30:00,30.89,30.93,30.58,30.62,414458.0,29.2927,29.3306,28.9987,29.0367,414458.0
2021-02-12 09:35:00,30.61,30.92,30.59,30.85,266821.0,29.0272,29.3212,29.0082,29.2548,266821.0
2021-02-12 09:40:00,30.85,31.01,30.83,30.97,332885.0,29.2548,29.4065,29.2358,29.3686,332885.0
2021-02-12 09:45:00,30.96,31.0,30.92,30.98,191012.0,29.3591,29.397,29.3212,29.378,191012.0
2021-02-12 09:50:00,30.98,30.99,30.84,30.85,191687.0,29.378,29.3875,29.2453,29.2548,191687.0
2021-02-12 09:55:00,30.86,30.95,30.83,30.93,204736.0,29.2643,29.3496,29.2358,29.3306,204736.0
2021-02-12 10:00:00,30.93,31.03,30.91,30.98,366368.0,29.3306,29.4255,29.3117,29.378,366368.0
2021-02-12 10:05:00,30.97,31.01,30.94,30.96,105092.0,29.3686,29.4065,29.3401,29.3591,105092.0
2021-02-12 10:10:00,30.96,31.05,30.94,31.03,145825.0,29.3591,29.4444,29.3401,29.4255,145825.0
2021-02-12 10:15:00,31.04,31.13,31.01,31.04,149002.0,29.4349,29.5203,29.4065,29.4349,149002.0
2021-02-12 10:20:00,31.03,31.22,31.02,31.21,133259.0,29.4255,29.6056,29.416,29.5962,133259.0
2021-02-12 10:25:00,31.21,31.39,31.21,31.3,308324.0,29.5962,29.7668,29.5962,29.6815,308324.0
2021-02-12 10:30:00,31.3,31.3,31.2,31.27,173753.0,29.6815,29.6815,29.5867,29.6531,173753.0
2021-02-12 10:35:00,31.28,31.42,31.27,31.39,118073.0,29.6625,29.7953,29.6531,29.7668,118073.0
2021-02-12 10:40:00,31.4,31.4,31.34,31.4,99370.0,29.7763,29.7763,29.7194,29.7763,99370.0
2021-02-12 10:45:00,31.38,31.4,31.23,31.24,210343.0,29.7574,29.7763,29.6151,29.6246,210343.0
2021-02-12 10:50:00,31.24,31.32,31.22,31.29,127758.0,29.6246,29.7005,29.6056,29.672,127758.0
2021-02-12 10:55:00,31.29,31.32,31.21,31.32,105173.0,29.672,29.7005,29.5962,29.7005,105173.0
2021-02-12 11:00:00,31.32,31.32,31.25,31.3,83609.0,29.7005,29.7005,29.6341,29.6815,83609.0
2021-02-12 11:05:00,31.3,31.31,31.25,31.29,52606.0,29.6815,29.691,29.6341,29.672,52606.0
2021-02-12 11:10:00,31.3,31.38,31.29,31.31,71781.0,29.6815,29.7574,29.672,29.691,71781.0
2021-02-12 11:15:00,31.31,31.32,31.25,31.3,60821.0,29.691,29.7005,29.6341,29.6815,60821.0
2021-02-12 11:20:00,31.29,31.31,31.24,31.28,41846.0,29.672,29.691,29.6246,29.6625,41846.0
2021-02-12 11:25:00,31.28,31.3,31.25,31.26,86732.0,29.6625,29.6815,29.6341,29.6436,86732.0
2021-02-12 11:30:00,31.26,31.31,31.26,31.3,62445.0,29.6436,29.691,29.6436,29.6815,62445.0
2021-02-12 11:35:00,31.3,31.32,31.28,31.3,84064.0,29.6815,29.7005,29.6625,29.6815,84064.0
2021-02-12 11:40:00,31.3,31.31,31.28,31.29,38378.0,29.6815,29.691,29.6625,29.672,38378.0
2021-02-12 11:45:00,31.3,31.34,31.29,31.33,71270.0,29.6815,29.7194,29.672,29.71,71270.0
2021-02-12 11:50:00,31.34,31.39,31.27,31.28,90828.0,29.7194,29.7668,29.6531,29.6625,90828.0
2021-02-12 11:55:00,31.29,31.31,31.28,31.28,53213.0,29.672,29.691,29.6625,29.6625,53213.0
2021-02-12 12:00:00,31.29,31.39,31.28,31.38,185816.0,29.672,29.7668,29.6625,29.7574,185816.0
2021-02-12 12:05:00,31.37,31.43,31.36,31.39,104900.0,29.7479,29.8048,29.7384,29.7668,104900.0
2021-02-12 12:10:00,31.4,31.41,31.37,31.4,119713.0,29.7763,29.7858,29.7479,29.7763,119713.0
2021-02-12 12:15:00,31.4,31.46,31.39,31.46,79265.0,29.7763,29.8332,29.7668,29.8332,79265.0
2021-02-12 12:20:00,31.46,31.48,31.4,31.41,150179.0,29.8332,29.8522,29.7763,29.7858,150179.0
2021-02-12 12:25:00,31.41,31.42,31.38,31.4,78326.0,29.7858,29.7953,29.7574,29.7763,78326.0
2021-02-12 12:30:00,31.39,31.4,31.33,31.34,86611.0,29.7668,29.7763,29.71,29.7194,86611.0
2021-02-12 12:35:00,31.34,31.36,31.33,31.35,82003.0,29.7194,29.7384,29.71,29.7289,82003.0
2021-02-12 12:40:00,31.34,31.48,31.33,31.48,135349.0,29.7194,29.8522,29.71,29.8522,135349.0
2021-02-12 12:45:00,31.48,31.51,31.47,31.5,70574.0,29.8522,29.8806,29.8427,29.8712,70574.0
2021-02-12 12:50:00,31.5,31.54,31.5,31.52,81814.0,29.8712,29.9091,29.8712,29.8901,81814.0
2021-02-12 12:55:00,31.52,31.54,31.5,31.51,40499.0,29.8901,29.9091,29.8712,29.8806,40499.0
2021-02-12 13:00:00,31.51,31.55,31.47,31.49,109212.0,29.8806,29.9186,29.8427,29.8617,109212.0
2021-02-12 13:05:00,31.49,31.5,31.47,31.5,69149.0,29.8617,29.8712,29.8427,29.8712,69149.0
2021-02-12 13:10:00,31.49,31.5,31.45,31.46,74065.0,29.8617,29.8712,29.8237,29.8332,74065.0
2021-02-12 13:15:00,31.46,31.46,31.29,31.31,205601.0,29.8332,29.8332,29.672,29.691,205601.0
2021-02-12 13:20:00,31.3,31.33,31.27,31.28,62000.0,29.6815,29.71,29.6531,29.6625,62000.0
2021-02-12 13:25:00,31.28,31.32,31.27,31.32,140159.0,29.6625,29.7005,29.6531,29.7005,140159.0
2021-02-12 13:30:00,31.31,31.33,31.27,31.29,93892.0,29.691,29.71,29.6531,29.672,93892.0
2021-02-12 13:35:00,31.28,31.31,31.27,31.28,35456.0,29.6625,29.691,29.6531,29.6625,35456.0
2021-02-12 13:40:00,31.28,31.33,31.28,31.3,54324.0,29.6625,29.71,29.6625,29.6815,54324.0
2021-02-12 13:45:00,31.3,31.3,31.28,31.3,37915.0,29.6815,29.6815,29.6625,29.6815,37915.0
2021-02-12 13:50:00,31.3,31.31,31.27,31.29,68083.0,29.6815,29.691,29.6531,29.672,68083.0
2021-02-12 13:55:00,31.3,31.35,31.27,31.34,55097.0,29.6815,29.7289,29.6531,29.7194,55097.0
2021-02-12 14:00:00,31.34,31.34,31.27,31.3,60609.0,29.7194,29.7194,29.6531,29.6815,60609.0
2021-02-12 14:05:00,31.3,31.35,31.29,31.35,52585.0,29.6815,29.7289,29.672,29.7289,52585.0
2021-02-12 14:10:00,31.35,31.36,31.3,31.32,38930.0,29.7289,29.7384,29.6815,29.7005,38930.0
2021-02-12 14:15:00,31.32,31.35,31.31,31.35,41593.0,29.7005,29.7289,29.691,29.7289,41593.0
2021-02-12 14:20:00,31.35,31.36,31.29,31.3,70002.0,29.7289,29.7384,29.672,29.6815,70002.0
2021-02-12 14:25:00,31.29,31.3,31.21,31.21,135194.0,29.672,29.6815,29.5962,29.5962,135194.0
2021-02-12 14:30:00,31.21,31.24,31.18,31.19,62210.0,29.5962,29.6246,29.5677,29.5772,62210.0
2021-02-12 14:35:00,31.18,31.18,31.12,31.15,76748.0,29.5677,29.5677,29.5108,29.5393,76748.0
2021-02-12 14:40:00,31.15,31.15,31.05,31.07,182948.0,29.5393,29.5393,29.4444,29.4634,182948.0
2021-02-12 14:45:00,31.06,31.12,31.04,31.11,158753.0,29.4539,29.5108,29.4349,29.5013,158753.0
2021-02-12 14:50:00,31.1,31.17,31.08,31.16,65745.0,29.4918,29.5582,29.4729,29.5487,65745.0
2021-02-12 14:55:00,31.15,31.22,31.15,31.2,84926.0,29.5393,29.6056,29.5393,29.5867,84926.0
2021-02-12 15:00:00,31.19,31.21,31.18,31.2,55534.0,29.5772,29.5962,29.5677,29.5867,55534.0
2021-02-12 15:05:00,31.2,31.26,31.19,31.22,107854.0,29.5867,29.6436,29.5772,29.6056,107854.0
2021-02-12 15:10:00,31.23,31.23,31.15,31.15,173796.0,29.6151,29.6151,29.5393,29.5393,173796.0
2021-02-12 15:15:00,31.16,31.23,31.12,31.22,169613.0,29.5487,29.6151,29.5108,29.6056,169613.0
2021-02-12 15:20:00,31.23,31.23,31.13,31.15,139463.0,29.6151,29.6151,29.5203,29.5393,139463.0
2021-02-12 15:25:00,31.14,31.16,31.13,31.13,91861.0,29.5298,29.5487,29.5203,29.5203,91861.0
2021-02-12 15:30:00,31.14,31.16,31.12,31.16,144392.0,29.5298,29.5487,29.5108,29.5487,144392.0
2021-02-12 15:35:00,31.16,31.24,31.15,31.17,166436.0,29.5487,29.6246,29.5393,29.5582,166436.0
2021-02-12 15:40:00,31.17,31.19,31.15,31.17,285127.0,29.5582,29.5772,29.5393,29.5582,285127.0
2021-02-12 15:45:00,31.17,31.26,31.15,31.24,223717.0,29.5582,29.6436,29.5393,29.6246,223717.0
2021-02-12 15:50:00,31.24,31.27,31.19,31.23,436506.0,29.6246,29.6531,29.5772,29.6151,436506.0
2021-02-12 15:55:00,31.23,31.26,31.2,31.23,589439.0,29.6151,29.6436,29.5867,29.6151,589439.0
2021-02-16 09:30:00,32.51,32.94,32.3,32.56,2063713.0,30.8289,31.2367,30.6298,30.8763,2063713.0
2021-02-16 09:35:00,32.55,32.82,32.51,32.7,426244.0,30.8669,31.1229,30.8289,31.0091,426244.0
2021-02-16 09:40:00,32.71,32.74,32.28,32.29,622480.0,31.0186,31.047,30.6108,30.6203,622480.0
2021-02-16 09:45:00,32.31,32.54,32.2,32.25,901953.0,30.6393,30.8574,30.535,30.5824,901953.0
2021-02-16 09:50:00,32.26,32.59,32.25,32.5,314664.0,30.5919,30.9048,30.5824,30.8195,314664.0
2021-02-16 09:55:00,32.5,32.66,32.43,32.45,494353.0,30.8195,30.9712,30.7531,30.772,494353.0
2021-02-16 10:00:00,32.46,32.57,32.4,32.5,286204.0,30.7815,30.8858,30.7246,30.8195,286204.0
2021-02-16 10:05:00,32.5,32.56,32.39,32.47,334890.0,30.8195,30.8763,30.7151,30.791,334890.0
2021-02-16 10:10:00,32.47,32.52,32.4,32.4,420982.0,30.791,30.8384,30.7246,30.7246,420982.0
2021-02-16 10:15:00,32.4,32.69,32.35,32.59,1239359.0,30.7246,30.9996,30.6772,30.9048,1239359.0
2021-02-16 10:20:00,32.59,32.72,32.5,32.65,1125461.0,30.9048,31.0281,30.8195,30.9617,1125461.0
2021-02-16 10:25:00,32.65,32.74,32.61,32.73,443501.0,30.9617,31.047,30.9238,31.0376,443501.0
2021-02-16 10:30:00,32.73,32.91,32.71,32.84,775346.0,31.0376,31.2083,31.0186,31.1419,775346.0
2021-02-16 10:35:00,32.84,32.91,32.71,32.88,939454.0,31.1419,31.2083,31.0186,31.1798,939454.0
2021-02-16 10:40:00,32.89,32.93,32.76,32.79,298279.0,31.1893,31.2272,31.066,31.0945,298279.0
2021-02-16 10:45:00,32.79,32.8,32.61,32.71,418162.0,31.0945,31.1039,30.9238,31.0186,418162.0
2021-02-16 10:50:00,32.7,32.78,32.65,32.66,188441.0,31.0091,31.085,30.9617,30.9712,188441.0
2021-02-16 10:55:00,32.66,32.72,32.59,32.7,513726.0,30.9712,31.0281,30.9048,31.0091,513726.0
2021-02-16 11:00:00,32.7,32.89,32.64,32.88,501495.0,31.0091,31.1893,30.9522,31.1798,501495.0
2021-02-16 11:05:00,32.89,32.94,32.84,32.92,234763.0,31.1893,31.2367,31.1419,31.2177,234763.0
2021-02-16 11:10:00,32.92,32.94,32.85,32.92,231840.0,31.2177,31.2367,31.1514,31.2177,231840.0
2021-02-16 11:15:00,32.92,33.09,32.87,33.03,646792.0,31.2177,31.3789,31.1703,31.322,646792.0
2021-02-16 11:20:00,33.02,33.06,32.85,32.9,265571.0,31.3126,31.3505,31.1514,31.1988,265571.0
2021-02-16 11:25:00,32.9,32.91,32.69,32.7,366703.0,31.1988,31.2083,30.9996,31.0091,366703.0
2021-02-16 11:30:00,32.69,32.7,32.6,32.66,235653.0,30.9996,31.0091,30.9143,30.9712,235653.0
2021-02-16 11:35:00,32.66,32.78,32.64,32.76,212756.0,30.9712,31.085,30.9522,31.066,212756.0
2021-02-16 11:40:00,32.77,32.79,32.7,32.76,165323.0,31.0755,31.0945,31.0091,31.066,165323.0
2021-02-16 11:45:00,32.76,32.78,32.7,32.71,169032.0,31.066,31.085,31.0091,31.0186,169032.0
2021-02-16 11:50:00,32.71,32.75,32.67,32.69,303877.0,31.0186,31.0565,30.9807,30.9996,303877.0
2021-02-16 11:55:00,32.69,32.7,32.58,32.59,222449.0,30.9996,31.0091,30.8953,30.9048,222449.0
2021-02-16 12:00:00,32.58,32.69,32.56,32.62,246194.0,30.8953,30.9996,30.8763,30.9332,246194.0
2021-02-16 12:05:00,32.61,32.62,32.45,32.45,309773.0,30.9238,30.9332,30.772,30.772,309773.0
2021-02-16 12:10:00,32.45,32.56,32.42,32.53,261660.0,30.772,30.8763,30.7436,30.8479,261660.0
2021-02-16 12:15:00,32.54,32.57,32.46,32.52,190261.0,30.8574,30.8858,30.7815,30.8384,190261.0
2021-02-16 12:20:00,32.52,32.55,32.47,32.48,228378.0,30.8384,30.8669,30.791,30.8005,228378.0
2021-02-16 12:25:00,32.48,32.48,32.42,32.45,112958.0,30.8005,30.8005,30.7436,30.772,112958.0
2021-02-16 12:30:00,32.46,32.46,32.37,32.41,156686.0,30.7815,30.7815,30.6962,30.7341,156686.0
2021-02-16 12:35:00,32.41,32.42,32.32,32.32,171678.0,30.7341,30.7436,30.6488,30.6488,171678.0
2021-02-16 12:40:00,32.32,32.38,32.31,32.36,157755.0,30.6488,30.7057,30.6393,30.6867,157755.0
2021-02-16 12:45:00,32.37,32.47,32.36,32.45,159536.0,30.6962,30.791,30.6867,30.772,159536.0
2021-02-16 12:50:00,32.44,32.53,32.44,32.51,137687.0,30.7626,30.8479,30.7626,30.8289,137687.0
2021-02-16 12:55:00,32.52,32.53,32.49,32.51,149716.0,30.8384,30.8479,30.81,30.8289,149716.0
2021-02-16 13:00:00,32.52,32.53,32.49,32.52,111338.0,30.8384,30.8479,30.81,30.8384,111338.0
2021-02-16 13:05:00,32.52,32.56,32.5,32.53,132814.0,30.8384,30.8763,30.8195,30.8479,132814.0
2021-02-16 13:10:00,32.53,32.57,32.53,32.55,98386.0,30.8479,30.8858,30.8479,30.8669,98386.0
2021-02-16 13:15:00,32.55,32.59,32.53,32.58,162314.0,30.8669,30.9048,30.8479,30.8953,162314.0
2021-02-16 13:20:00,32.59,32.65,32.58,32.64,113316.0,30.9048,30.9617,30.8953,30.9522,113316.0
2021-02-16 13:25:00,32.64,32.66,32.58,32.63,141413.0,30.9522,30.9712,30.8953,30.9427,141413.0
2021-02-16 13:30:00,32.62,32.63,32.54,32.6,163353.0,30.9332,30.9427,30.8574,30.9143,163353.0
2021-02-16 13:35:00,32.59,32.6,32.55,32.56,101464.0,30.9048,30.9143,30.8669,30.8763,101464.0
2021-02-16 13:40:00,32.56,32.68,32.54,32.67,152777.0,30.8763,30.9901,30.8574,30.9807,152777.0
2021-02-16 13:45:00,32.68,32.68,32.6,32.63,179669.0,30.9901,30.9901,30.9143,30.9427,179669.0
2021-02-16 13:50:00,32.62,32.66,32.61,32.65,92664.0,30.9332,30.9712,30.9238,30.9617,92664.0
2021-02-16 13:55:00,32.65,32.66,32.61,32.64,63640.0,30.9617,30.9712,30.9238,30.9522,63640.0
2021-02-16 14:00:00,32.64,32.67,32.62,32.66,105756.0,30.9522,30.9807,30.9332,30.9712,105756.0
2021-02-16 14:05:00,32.66,32.67,32.61,32.61,102202.0,30.9712,30.9807,30.9238,30.9238,102202.0
2021-02-16 14:10:00,32.62,32.63,32.58,32.61,94126.0,30.9332,30.9427,30.8953,30.9238,94126.0
2021-02-16 14:15:00,32.61,32.63,32.57,32.63,85647.0,30.9238,30.9427,30.8858,30.9427,85647.0
2021-02-16 14:20:00,32.62,32.67,32.61,32.65,104135.0,30.9332,30.9807,30.9238,30.9617,104135.0
2021-02-16 14:25:00,32.65,32.65,32.6,32.64,76429.0,30.9617,30.9617,30.9143,30.9522,76429.0
2021-02-16 14:30:00,32.64,32.73,32.63,32.72,262918.0,30.9522,31.0376,30.9427,31.0281,262918.0
2021-02-16 14:35:00,32.72,32.73,32.68,32.7,187091.0,31.0281,31.0376,30.9901,31.0091,187091.0
2021-02-16 14:40:00,32.7,32.73,32.69,32.73,131567.0,31.0091,31.0376,30.9996,31.0376,131567.0
2021-02-16 14:45:00,32.73,32.78,32.7,32.74,135796.0,31.0376,31.085,31.0091,31.047,135796.0
2021-02-16 14:50:00,32.75,32.75,32.7,32.75,149650.0,31.0565,31.0565,31.0091,31.0565,149650.0
2021-02-16 14:55:00,32.74,32.86,32.73,32.86,252532.0,31.047,31.1608,31.0376,31.1608,252532.0
2021-02-16 15:00:00,32.86,32.9,32.83,32.89,446661.0,31.1608,31.1988,31.1324,31.1893,446661.0
2021-02-16 15:05:00,32.89,32.91,32.86,32.88,205327.0,31.1893,31.2083,31.1608,31.1798,205327.0
2021-02-16 15:10:00,32.88,32.92,32.84,32.92,259660.0,31.1798,31.2177,31.1419,31.2177,259660.0
2021-02-16 15:15:00,32.92,32.93,32.86,32.9,229244.0,31.2177,31.2272,31.1608,31.1988,229244.0
2021-02-16 15:20:00,32.9,32.94,32.89,32.94,218586.0,31.1988,31.2367,31.1893,31.2367,218586.0
2021-02-16 15:25:00,32.94,32.99,32.88,32.9,382420.0,31.2367,31.2841,31.1798,31.1988,382420.0
2021-02-16 15:30:00,32.89,32.98,32.88,32.98,278751.0,31.1893,31.2746,31.1798,31.2746,278751.0
2021-02-16 15:35:00,32.98,32.98,32.84,32.86,247733.0,31.2746,31.2746,31.1419,31.1608,247733.0
2021-02-16 15:40:00,32.86,32.93,32.83,32.9,275290.0,31.1608,31.2272,31.1324,31.1988,275290.0
2021-02-16 15:45:00,32.9,32.92,32.85,32.86,358817.0,31.1988,31.2177,31.1514,31.1608,358817.0
2021-02-16 15:50:00,32.86,32.88,32.82,32.86,625889.0,31.1608,31.1798,31.1229,31.1608,625889.0
2021-02-16 15:55:00,32.86,32.93,32.85,32.9,1095331.0,31.1608,31.2272,31.1514,31.1988,1095331.0
2021-02-17 09:30:00,33.18,33.31,32.7,32.8,1467288.0,31.4643,31.5876,31.0091,31.1039,1467288.0
2021-02-17 09:35:00,32.8,33.05,32.67,32.96,539749.0,31.1039,31.341,30.9807,31.2557,539749.0
2021-02-17 09:40:00,32.98,33.19,32.82,33.16,310591.0,31.2746,31.4738,31.1229,31.4453,310591.0
2021-02-17 09:45:00,33.16,33.62,33.15,33.57,642844.0,31.4453,31.8815,31.4358,31.8341,642844.0
2021-02-17 09:50:00,33.57,33.8,33.53,33.67,601348.0,31.8341,32.0522,31.7962,31.929,601348.0
2021-02-17 09:55:00,33.67,34.03,33.66,34.0,678389.0,31.929,32.2703,31.9195,32.2419,678389.0
2021-02-17 10:00:00,34.01,34.12,33.88,33.93,541318.0,32.2514,32.3557,32.1281,32.1755,541318.0
2021-02-17 10:05:00,33.94,34.39,33.93,34.36,948716.0,32.185,32.6117,32.1755,32.5833,948716.0
2021-02-17 10:10:00,34.36,34.5,34.27,34.48,650423.0,32.5833,32.716,32.4979,32.6971,650423.0
2021-02-17 10:15:00,34.47,34.56,34.13,34.16,1003558.0,32.6876,32.7729,32.3652,32.3936,1003558.0
2021-02-17 10:20:00,34.16,34.25,33.81,33.96,1069868.0,32.3936,32.479,32.0617,32.204,1069868.0
2021-02-17 10:25:00,33.96,33.97,33.78,33.81,464726.0,32.204,32.2134,32.0333,32.0617,464726.0
2021-02-17 10:30:00,33.82,33.87,33.7,33.82,563684.0,32.0712,32.1186,31.9574,32.0712,563684.0
2021-02-17 10:35:00,33.8,34.22,33.8,34.12,758537.0,32.0522,32.4505,32.0522,32.3557,758537.0
2021-02-17 10:40:00,34.11,34.21,34.04,34.06,321170.0,32.3462,32.441,32.2798,32.2988,321170.0
2021-02-17 10:45:00,34.06,34.22,34.05,34.2,378681.0,32.2988,32.4505,32.2893,32.4315,378681.0
2021-02-17 10:50:00,34.2,34.32,34.14,34.32,511833.0,32.4315,32.5453,32.3746,32.5453,511833.0
2021-02-17 10:55:00,34.32,34.36,34.23,34.29,396898.0,32.5453,32.5833,32.46,32.5169,396898.0
2021-02-17 11:00:00,34.28,34.35,34.14,34.15,344294.0,32.5074,32.5738,32.3746,32.3841,344294.0
2021-02-17 11:05:00,34.15,34.21,34.08,34.15,210710.0,32.3841,32.441,32.3178,32.3841,210710.0
2021-02-17 11:10:00,34.15,34.2,34.03,34.04,337784.0,32.3841,32.4315,32.2703,32.2798,337784.0
2021-02-17 11:15:00,34.02,34.05,33.83,33.87,283592.0,32.2609,32.2893,32.0807,32.1186,283592.0
2021-02-17 11:20:00,33.86,34.02,33.79,33.84,317988.0,32.1091,32.2609,32.0427,32.0902,317988.0
2021-02-17 11:25:00,33.84,33.85,33.68,33.77,303562.0,32.0902,32.0996,31.9384,32.0238,303562.0
2021-02-17 11:30:00,33.77,33.83,33.69,33.8,173286.0,32.0238,32.0807,31.9479,32.0522,173286.0
2021-02-17 11:35:00,33.8,33.85,33.72,33.73,140229.0,32.0522,32.0996,31.9764,31.9858,140229.0
2021-02-17 11:40:00,33.74,33.83,33.7,33.75,200991.0,31.9953,32.0807,31.9574,32.0048,200991.0
2021-02-17 11:45:00,33.74,33.91,33.67,33.89,166286.0,31.9953,32.1565,31.929,32.1376,166286.0
2021-02-17 11:50:00,33.9,34.12,33.85,34.08,235825.0,32.1471,32.3557,32.0996,32.3178,235825.0
2021-02-17 11:55:00,34.09,34.1,34.03,34.09,155926.0,32.3272,32.3367,32.2703,32.3272,155926.0
2021-02-17 12:00:00,34.09,34.21,34.08,34.2,240651.0,32.3272,32.441,32.3178,32.4315,240651.0
2021-02-17 12:05:00,34.2,34.25,34.12,34.23,270251.0,32.4315,32.479,32.3557,32.46,270251.0
2021-02-17 12:10:00,34.23,34.28,34.14,34.2,250590.0,32.46,32.5074,32.3746,32.4315,250590.0
2021-02-17 12:15:00,34.2,34.25,34.17,34.19,198948.0,32.4315,32.479,32.4031,32.4221,198948.0
2021-02-17 12:20:00,34.19,34.21,34.11,34.19,136902.0,32.4221,32.441,32.3462,32.4221,136902.0
2021-02-17 12:25:00,34.19,34.23,34.14,34.2,117605.0,32.4221,32.46,32.3746,32.4315,117605.0
2021-02-17 12:30:00,34.2,34.22,34.14,34.22,153406.0,32.4315,32.4505,32.3746,32.4505,153406.0
2021-02-17 12:35:00,34.2,34.23,34.18,34.2,202287.0,32.4315,32.46,32.4126,32.4315,202287.0
2021-02-17 12:40:00,34.2,34.24,34.14,34.2,177149.0,32.4315,32.4695,32.3746,32.4315,177149.0
2021-02-17 12:45:00,34.19,34.26,34.18,34.25,190879.0,32.4221,32.4884,32.4126,32.479,190879.0
2021-02-17 12:50:00,34.26,34.32,34.12,34.16,569886.0,32.4884,32.5453,32.3557,32.3936,569886.0
2021-02-17 12:55:00,34.17,34.2,34.06,34.07,119860.0,32.4031,32.4315,32.2988,32.3083,119860.0
2021-02-17 13:00:00,34.07,34.1,33.93,33.98,298950.0,32.3083,32.3367,32.1755,32.2229,298950.0
2021-02-17 13:05:00,33.97,34.09,33.97,34.05,200911.0,32.2134,32.3272,32.2134,32.2893,200911.0
2021-02-17 13:10:00,34.05,34.08,34.01,34.02,73927.0,32.2893,32.3178,32.2514,32.2609,73927.0
2021-02-17 13:15:00,34.02,34.08,34.02,34.07,105963.0,32.2609,32.3178,32.2609,32.3083,105963.0
2021-02-17 13:20:00,34.08,34.14,34.07,34.13,91746.0,32.3178,32.3746,32.3083,32.3652,91746.0
2021-02-17 13:25:00,34.13,34.13,34.01,34.06,134564.0,32.3652,32.3652,32.2514,32.2988,134564.0
2021-02-17 13:30:00,34.07,34.11,34.06,34.09,85012.0,32.3083,32.3462,32.2988,32.3272,85012.0
2021-02-17 13:35:00,34.08,34.17,34.0,34.02,267043.0,32.3178,32.4031,32.2419,32.2609,267043.0
2021-02-17 13:40:00,34.03,34.05,33.98,33.98,70776.0,32.2703,32.2893,32.2229,32.2229,70776.0
2021-02-17 13:45:00,33.98,33.99,33.91,33.93,125477.0,32.2229,32.2324,32.1565,32.1755,125477.0
2021-02-17 13:50:00,33.93,33.99,33.9,33.98,131789.0,32.1755,32.2324,32.1471,32.2229,131789.0
2021-02-17 13:55:00,33.98,34.05,33.97,34.01,80743.0,32.2229,32.2893,32.2134,32.2514,80743.0
2021-02-17 14:00:00,34.01,34.08,33.97,34.02,134835.0,32.2514,32.3178,32.2134,32.2609,134835.0
2021-02-17 14:05:00,34.02,34.05,33.99,34.02,94246.0,32.2609,32.2893,32.2324,32.2609,94246.0
2021-02-17 14:10:00,34.02,34.03,33.97,34.01,77230.0,32.2609,32.2703,32.2134,32.2514,77230.0
2021-02-17 14:15:00,34.01,34.06,33.98,34.06,50450.0,32.2514,32.2988,32.2229,32.2988,50450.0
2021-02-17 14:20:00,34.07,34.07,33.99,34.0,69725.0,32.3083,32.3083,32.2324,32.2419,69725.0
2021-02-17 14:25:00,34.0,34.01,33.95,33.98,87385.0,32.2419,32.2514,32.1945,32.2229,87385.0
2021-02-17 14:30:00,33.97,34.05,33.96,34.03,96739.0,32.2134,32.2893,32.204,32.2703,96739.0
2021-02-17 14:35:00,34.03,34.12,34.02,34.07,151898.0,32.2703,32.3557,32.2609,32.3083,151898.0
2021-02-17 14:40:00,34.06,34.07,34.02,34.05,91523.0,32.2988,32.3083,32.2609,32.2893,91523.0
2021-02-17 14:45:00,34.05,34.07,33.99,34.0,170702.0,32.2893,32.3083,32.2324,32.2419,170702.0
2021-02-17 14:50:00,34.0,34.38,33.97,33.98,1118668.0,32.2419,32.6022,32.2134,32.2229,1118668.0
2021-02-17 14:55:00,33.98,34.06,33.97,34.01,172459.0,32.2229,32.2988,32.2134,32.2514,172459.0
2021-02-17 15:00:00,34.02,34.03,33.99,34.0,87832.0,32.2609,32.2703,32.2324,32.2419,87832.0
2021-02-17 15:05:00,34.01,34.18,34.01,34.14,253003.0,32.2514,32.4126,32.2514,32.3746,253003.0
2021-02-17 15:10:00,34.14,34.15,34.05,34.06,155848.0,32.3746,32.3841,32.2893,32.2988,155848.0
2021-02-17 15:15:00,34.07,34.09,33.99,34.0,233301.0,32.3083,32.3272,32.2324,32.2419,233301.0
2021-02-17 15:20:00,34.0,34.08,33.99,34.05,295168.0,32.2419,32.3178,32.2324,32.2893,295168.0
2021-02-17 15:25:00,34.06,34.06,34.01,34.02,152599.0,32.2988,32.2988,32.2514,32.2609,152599.0
2021-02-17 15:30:00,34.02,34.03,33.96,34.03,215230.0,32.2609,32.2703,32.204,32.2703,215230.0
2021-02-17 15:35:00,34.03,34.11,34.01,34.11,221149.0,32.2703,32.3462,32.2514,32.3462,221149.0
2021-02-17 15:40:00,34.11,34.14,34.07,34.08,313771.0,32.3462,32.3746,32.3083,32.3178,313771.0
2021-02-17 15:45:00,34.09,34.15,34.08,34.15,247721.0,32.3272,32.3841,32.3178,32.3841,247721.0
2021-02-17 15:50:00,34.15,34.19,34.13,34.19,361892.0,32.3841,32.4221,32.3652,32.4221,361892.0
2021-02-17 15:55:00,34.19,34.19,34.1,34.17,612868.0,32.4221,32.4221,32.3367,32.4031,612868.0
2021-02-18 09:30:00,34.36,34.7,34.22,34.52,811231.0,32.5833,32.9057,32.4505,32.735,811231.0
2021-02-18 09:35:00,34.57,34.88,34.51,34.84,548768.0,32.7824,33.0764,32.7255,33.0385,548768.0
2021-02-18 09:40:00,34.83,34.84,34.39,34.43,551946.0,33.029,33.0385,32.6117,32.6497,551946.0
2021-02-18 09:45:00,34.43,34.68,34.35,34.37,498888.0,32.6497,32.8867,32.5738,32.5928,498888.0
2021-02-18 09:50:00,34.35,34.52,34.17,34.22,975604.0,32.5738,32.735,32.4031,32.4505,975604.0
2021-02-18 09:55:00,34.21,34.52,34.14,34.43,303118.0,32.441,32.735,32.3746,32.6497,303118.0
2021-02-18 10:00:00,34.42,34.53,34.37,34.39,349656.0,32.6402,32.7445,32.5928,32.6117,349656.0
2021-02-18 10:05:00,34.36,34.37,34.03,34.12,307417.0,32.5833,32.5928,32.2703,32.3557,307417.0
2021-02-18 10:10:00,34.13,34.25,33.96,34.01,481278.0,32.3652,32.479,32.204,32.2514,481278.0
2021-02-18 10:15:00,34.0,34.07,33.88,33.91,430644.0,32.2419,32.3083,32.1281,32.1565,430644.0
2021-02-18 10:20:00,33.92,33.96,33.65,33.71,585940.0,32.166,32.204,31.91,31.9669,585940.0
2021-02-18 10:25:00,33.7,33.75,33.55,33.73,329922.0,31.9574,32.0048,31.8152,31.9858,329922.0
2021-02-18 10:30:00,33.73,33.74,33.56,33.64,389356.0,31.9858,31.9953,31.8246,31.9005,389356.0
2021-02-18 10:35:00,33.65,33.81,33.61,33.76,263020.0,31.91,32.0617,31.8721,32.0143,263020.0
2021-02-18 10:40:00,33.74,33.82,33.63,33.77,226296.0,31.9953,32.0712,31.891,32.0238,226296.0
2021-02-18 10:45:00,33.76,33.87,33.71,33.83,226724.0,32.0143,32.1186,31.9669,32.0807,226724.0
2021-02-18 10:50:00,33.83,33.95,33.78,33.95,238553.0,32.0807,32.1945,32.0333,32.1945,238553.0
2021-02-18 10:55:00,33.94,33.99,33.86,33.86,228954.0,32.185,32.2324,32.1091,32.1091,228954.0
2021-02-18 11:00:00,33.87,33.97,33.85,33.95,154102.0,32.1186,32.2134,32.0996,32.1945,154102.0
2021-02-18 11:05:00,33.95,33.97,33.79,33.82,144399.0,32.1945,32.2134,32.0427,32.0712,144399.0
2021-02-18 11:10:00,33.83,33.87,33.7,33.78,171117.0,32.0807,32.1186,31.9574,32.0333,171117.0
2021-02-18 11:15:00,33.8,33.95,33.78,33.94,245172.0,32.0522,32.1945,32.0333,32.185,245172.0
2021-02-18 11:20:00,33.95,33.97,33.88,33.9,145816.0,32.1945,32.2134,32.1281,32.1471,145816.0
2021-02-18 11:25:00,33.9,33.96,33.77,33.77,134776.0,32.1471,32.204,32.0238,32.0238,134776.0
2021-02-18 11:30:00,33.77,33.95,33.77,33.9,131673.0,32.0238,32.1945,32.0238,32.1471,131673.0
2021-02-18 11:35:00,33.9,33.97,33.87,33.9,92972.0,32.1471,32.2134,32.1186,32.1471,92972.0
2021-02-18 11:40:00,33.89,33.97,33.84,33.96,128347.0,32.1376,32.2134,32.0902,32.204,128347.0
2021-02-18 11:45:00,33.95,33.97,33.88,33.94,71982.0,32.1945,32.2134,32.1281,32.185,71982.0
2021-02-18 11:50:00,33.93,34.06,33.92,34.06,161148.0,32.1755,32.2988,32.166,32.2988,161148.0
2021-02-18 11:55:00,34.05,34.12,34.04,34.08,161493.0,32.2893,32.3557,32.2798,32.3178,161493.0
2021-02-18 12:00:00,34.07,34.07,33.98,33.98,76478.0,32.3083,32.3083,32.2229,32.2229,76478.0
2021-02-18 12:05:00,33.98,34.0,33.85,33.99,211607.0,32.2229,32.2419,32.0996,32.2324,211607.0
2021-02-18 12:10:00,33.99,33.99,33.9,33.91,94979.0,32.2324,32.2324,32.1471,32.1565,94979.0
2021-02-18 12:15:00,33.9,33.91,33.82,33.84,93817.0,32.1471,32.1565,32.0712,32.0902,93817.0
2021-02-18 12:20:00,33.85,33.96,33.85,33.96,70612.0,32.0996,32.204,32.0996,32.204,70612.0
2021-02-18 12:25:00,33.96,33.99,33.93,33.96,79001.0,32.204,32.2324,32.1755,32.204,79001.0
2021-02-18 12:30:00,33.96,33.96,33.89,33.91,63035.0,32.204,32.204,32.1376,32.1565,63035.0
2021-02-18 12:35:00,33.91,33.95,33.89,33.92,57593.0,32.1565,32.1945,32.1376,32.166,57593.0
2021-02-18 12:40:00,33.92,33.94,33.83,33.83,86257.0,32.166,32.185,32.0807,32.0807,86257.0
2021-02-18 12:45:00,33.84,33.86,33.8,33.85,91734.0,32.0902,32.1091,32.0522,32.0996,91734.0
2021-02-18 12:50:00,33.84,33.87,33.77,33.81,113495.0,32.0902,32.1186,32.0238,32.0617,113495.0
2021-02-18 12:55:00,33.81,33.87,33.79,33.79,58237.0,32.0617,32.1186,32.0427,32.0427,58237.0
2021-02-18 13:00:00,33.79,33.84,33.74,33.81,102907.0,32.0427,32.0902,31.9953,32.0617,102907.0
2021-02-18 13:05:00,33.8,33.85,33.78,33.78,72491.0,32.0522,32.0996,32.0333,32.0333,72491.0
2021-02-18 13:10:00,33.78,33.79,33.67,33.7,147714.0,32.0333,32.0427,31.929,31.9574,147714.0
2021-02-18 13:15:00,33.7,33.79,33.64,33.79,169827.0,31.9574,32.0427,31.9005,32.0427,169827.0
2021-02-18 13:20:00,33.79,33.96,33.78,33.93,162017.0,32.0427,32.204,32.0333,32.1755,162017.0
2021-02-18 13:25:00,33.93,33.97,33.91,33.94,128129.0,32.1755,32.2134,32.1565,32.185,128129.0
2021-02-18 13:30:00,33.95,34.06,33.94,34.01,184119.0,32.1945,32.2988,32.185,32.2514,184119.0
2021-02-18 13:35:00,34.02,34.09,34.01,34.05,92432.0,32.2609,32.3272,32.2514,32.2893,92432.0
2021-02-18 13:40:00,34.05,34.17,34.03,34.17,167295.0,32.2893,32.4031,32.2703,32.4031,167295.0
2021-02-18 13:45:00,34.18,34.2,34.14,34.15,116299.0,32.4126,32.4315,32.3746,32.3841,116299.0
2021-02-18 13:50:00,34.15,34.18,34.14,34.17,56573.0,32.3841,32.4126,32.3746,32.4031,56573.0
2021-02-18 13:55:00,34.16,34.17,34.08,34.09,75828.0,32.3936,32.4031,32.3178,32.3272,75828.0
2021-02-18 14:00:00,34.09,34.21,34.09,34.17,132500.0,32.3272,32.441,32.3272,32.4031,132500.0
2021-02-18 14:05:00,34.18,34.27,34.16,34.24,111568.0,32.4126,32.4979,32.3936,32.4695,111568.0
2021-02-18 14:10:00,34.25,34.38,34.22,34.36,185514.0,32.479,32.6022,32.4505,32.5833,185514.0
2021-02-18 14:15:00,34.36,34.36,34.24,34.33,171622.0,32.5833,32.5833,32.4695,32.5548,171622.0
2021-02-18 14:20:00,34.34,34.4,34.3,34.37,135138.0,32.5643,32.6212,32.5264,32.5928,135138.0
2021-02-18 14:25:00,34.36,34.39,34.32,34.35,88702.0,32.5833,32.6117,32.5453,32.5738,88702.0
2021-02-18 14:30:00,34.35,34.36,34.18,34.19,183319.0,32.5738,32.5833,32.4126,32.4221,183319.0
2021-02-18 14:35:00,34.19,34.26,34.17,34.26,67896.0,32.4221,32.4884,32.4031,32.4884,67896.0
2021-02-18 14:40:00,34.26,34.28,34.23,34.25,77418.0,32.4884,32.5074,32.46,32.479,77418.0
2021-02-18 14:45:00,34.24,34.29,34.24,34.26,85805.0,32.4695,32.5169,32.4695,32.4884,85805.0
2021-02-18 14:50:00,34.26,34.26,34.2,34.23,69654.0,32.4884,32.4884,32.4315,32.46,69654.0
2021-02-18 14:55:00,34.23,34.3,34.21,34.29,121945.0,32.46,32.5264,32.441,32.5169,121945.0
2021-02-18 15:00:00,34.29,34.3,34.23,34.29,151416.0,32.5169,32.5264,32.46,32.5169,151416.0
2021-02-18 15:05:00,34.29,34.43,34.29,34.43,189031.0,32.5169,32.6497,32.5169,32.6497,189031.0
2021-02-18 15:10:00,34.43,34.46,34.35,34.38,118244.0,32.6497,32.6781,32.5738,32.6022,118244.0
2021-02-18 15:15:00,34.38,34.45,34.31,34.44,196940.0,32.6022,32.6686,32.5359,32.6591,196940.0
2021-02-18 15:20:00,34.44,34.44,34.37,34.38,169069.0,32.6591,32.6591,32.5928,32.6022,169069.0
2021-02-18 15:25:00,34.38,34.4,34.25,34.26,130963.0,32.6022,32.6212,32.479,32.4884,130963.0
2021-02-18 15:30:00,34.26,34.39,34.24,34.34,239796.0,32.4884,32.6117,32.4695,32.5643,239796.0
2021-02-18 15:35:00,34.34,34.39,34.3,34.3,222390.0,32.5643,32.6117,32.5264,32.5264,222390.0
2021-02-18 15:40:00,34.3,34.33,34.27,34.3,278128.0,32.5264,32.5548,32.4979,32.5264,278128.0
2021-02-18 15:45:00,34.3,34.33,34.19,34.2,191501.0,32.5264,32.5548,32.4221,32.4315,191501.0
2021-02-18 15:50:00,34.21,34.31,34.14,34.14,470354.0,32.441,32.5359,32.3746,32.3746,470354.0
2021-02-18 15:55:00,34.14,34.18,34.11,34.15,561038.0,32.3746,32.4126,32.3462,32.3841,561038.0
2021-02-19 09:30:00,35.04,35.66,35.02,35.56,1989267.0,33.2281,33.8161,33.2091,33.7212,1989267.0
2021-02-19 09:35:00,35.55,35.95,35.28,35.87,1066480.0,33.7117,34.0911,33.4557,34.0152,1066480.0
2021-02-19 09:40:00,35.87,36.25,35.77,36.2,1001498.0,34.0152,34.3755,33.9204,34.3281,1001498.0
2021-02-19 09:45:00,36.19,36.78,36.17,36.75,1061883.0,34.3186,34.8781,34.2997,34.8497,1061883.0
2021-02-19 09:50:00,36.75,37.15,36.64,37.1,1285804.0,34.8497,35.229,34.7454,35.1816,1285804.0
2021-02-19 09:55:00,37.11,37.68,37.06,37.59,1370858.0,35.1911,35.7316,35.1437,35.6463,1370858.0
2021-02-19 10:00:00,37.59,37.66,36.82,36.89,1639436.0,35.6463,35.7126,34.9161,34.9824,1639436.0
2021-02-19 10:05:00,36.88,37.23,36.75,37.19,801211.0,34.973,35.3049,34.8497,35.2669,801211.0
2021-02-19 10:10:00,37.19,37.36,36.75,36.8,909526.0,35.2669,35.4281,34.8497,34.8971,909526.0
2021-02-19 10:15:00,36.8,36.91,36.63,36.74,689493.0,34.8971,35.0014,34.7359,34.8402,689493.0
2021-02-19 10:20:00,36.75,36.99,36.67,36.83,795232.0,34.8497,35.0773,34.7738,34.9256,795232.0
2021-02-19 10:25:00,36.82,36.99,36.73,36.73,702264.0,34.9161,35.0773,34.8307,34.8307,702264.0
2021-02-19 10:30:00,36.74,36.84,36.59,36.7,445271.0,34.8402,34.935,34.698,34.8023,445271.0
2021-02-19 10:35:00,36.7,37.07,36.69,36.93,602427.0,34.8023,35.1531,34.7928,35.0204,602427.0
2021-02-19 10:40:00,36.93,36.93,36.69,36.69,463645.0,35.0204,35.0204,34.7928,34.7928,463645.0
2021-02-19 10:45:00,36.7,36.81,36.68,36.77,380100.0,34.8023,34.9066,34.7833,34.8687,380100.0
2021-02-19 10:50:00,36.77,36.78,36.68,36.73,320771.0,34.8687,34.8781,34.7833,34.8307,320771.0
2021-02-19 10:55:00,36.73,36.82,36.67,36.68,430374.0,34.8307,34.9161,34.7738,34.7833,430374.0
2021-02-19 11:00:00,36.68,36.74,36.54,36.59,261381.0,34.7833,34.8402,34.6505,34.698,261381.0
2021-02-19 11:05:00,36.59,36.72,36.55,36.69,245766.0,34.698,34.8212,34.66,34.7928,245766.0
2021-02-19 11:10:00,36.69,36.76,36.61,36.67,258686.0,34.7928,34.8592,34.7169,34.7738,258686.0
2021-02-19 11:15:00,36.66,36.67,36.54,36.59,227314.0,34.7643,34.7738,34.6505,34.698,227314.0
2021-02-19 11:20:00,36.6,36.64,36.57,36.58,168603.0,34.7074,34.7454,34.679,34.6885,168603.0
2021-02-19 11:25:00,36.59,36.74,36.58,36.66,398166.0,34.698,34.8402,34.6885,34.7643,398166.0
2021-02-19 11:30:00,36.66,36.87,36.52,36.87,295971.0,34.7643,34.9635,34.6316,34.9635,295971.0
2021-02-19 11:35:00,36.86,37.0,36.84,36.9,276831.0,34.954,35.0868,34.935,34.9919,276831.0
2021-02-19 11:40:00,36.91,36.92,36.85,36.88,206139.0,35.0014,35.0109,34.9445,34.973,206139.0
2021-02-19 11:45:00,36.88,36.91,36.8,36.82,228866.0,34.973,35.0014,34.8971,34.9161,228866.0
2021-02-19 11:50:00,36.81,36.82,36.64,36.7,206894.0,34.9066,34.9161,34.7454,34.8023,206894.0
2021-02-19 11:55:00,36.69,36.74,36.66,36.7,179166.0,34.7928,34.8402,34.7643,34.8023,179166.0
2021-02-19 12:00:00,36.7,36.76,36.67,36.7,223553.0,34.8023,34.8592,34.7738,34.8023,223553.0
2021-02-19 12:05:00,36.7,36.72,36.65,36.66,143419.0,34.8023,34.8212,34.7549,34.7643,143419.0
2021-02-19 12:10:00,36.67,36.72,36.66,36.7,176075.0,34.7738,34.8212,34.7643,34.8023,176075.0
2021-02-19 12:15:00,36.71,36.81,36.69,36.74,264224.0,34.8118,34.9066,34.7928,34.8402,264224.0
2021-02-19 12:20:00,36.74,36.79,36.68,36.71,161798.0,34.8402,34.8876,34.7833,34.8118,161798.0
2021-02-19 12:25:00,36.71,36.77,36.61,36.62,158558.0,34.8118,34.8687,34.7169,34.7264,158558.0
2021-02-19 12:30:00,36.62,36.7,36.61,36.65,128914.0,34.7264,34.8023,34.7169,34.7549,128914.0
2021-02-19 12:35:00,36.65,36.69,36.62,36.65,191752.0,34.7549,34.7928,34.7264,34.7549,191752.0
2021-02-19 12:40:00,36.65,36.65,36.42,36.45,380025.0,34.7549,34.7549,34.5368,34.5652,380025.0
2021-02-19 12:45:00,36.45,36.6,36.43,36.59,132031.0,34.5652,34.7074,34.5462,34.698,132031.0
2021-02-19 12:50:00,36.58,36.59,36.41,36.48,151913.0,34.6885,34.698,34.5273,34.5936,151913.0
2021-02-19 12:55:00,36.47,36.58,36.47,36.56,146363.0,34.5842,34.6885,34.5842,34.6695,146363.0
2021-02-19 13:00:00,36.55,36.7,36.54,36.69,193928.0,34.66,34.8023,34.6505,34.7928,193928.0
2021-02-19 13:05:00,36.69,36.74,36.64,36.66,223405.0,34.7928,34.8402,34.7454,34.7643,223405.0
2021-02-19 13:10:00,36.66,36.81,36.66,36.77,256399.0,34.7643,34.9066,34.7643,34.8687,256399.0
2021-02-19 13:15:00,36.76,36.77,36.68,36.72,139753.0,34.8592,34.8687,34.7833,34.8212,139753.0
2021-02-19 13:20:00,36.72,36.79,36.68,36.77,144754.0,34.8212,34.8876,34.7833,34.8687,144754.0
2021-02-19 13:25:00,36.77,36.94,36.75,36.87,302735.0,34.8687,35.0299,34.8497,34.9635,302735.0
2021-02-19 13:30:00,36.88,36.92,36.82,36.83,155696.0,34.973,35.0109,34.9161,34.9256,155696.0
2021-02-19 13:35:00,36.83,37.06,36.83,37.05,350066.0,34.9256,35.1437,34.9256,35.1342,350066.0
2021-02-19 13:40:00,37.05,37.14,36.97,37.14,239679.0,35.1342,35.2195,35.0583,35.2195,239679.0
2021-02-19 13:45:00,37.14,37.21,37.0,37.01,555809.0,35.2195,35.2859,35.0868,35.0962,555809.0
2021-02-19 13:50:00,37.01,37.18,37.01,37.17,324939.0,35.0962,35.2575,35.0962,35.248,324939.0
2021-02-19 13:55:00,37.18,37.27,37.15,37.22,372987.0,35.2575,35.3428,35.229,35.2954,372987.0
2021-02-19 14:00:00,37.22,37.31,37.2,37.27,387246.0,35.2954,35.3807,35.2764,35.3428,387246.0
2021-02-19 14:05:00,37.27,37.33,37.23,37.3,404875.0,35.3428,35.3997,35.3049,35.3712,404875.0
2021-02-19 14:10:00,37.31,37.35,37.23,37.23,263043.0,35.3807,35.4187,35.3049,35.3049,263043.0
2021-02-19 14:15:00,37.24,37.37,37.23,37.32,201328.0,35.3144,35.4376,35.3049,35.3902,201328.0
2021-02-19 14:20:00,37.32,37.35,37.14,37.17,512189.0,35.3902,35.4187,35.2195,35.248,512189.0
2021-02-19 14:25:00,37.16,37.26,37.12,37.13,282763.0,35.2385,35.3333,35.2006,35.21,282763.0
2021-02-19 14:30:00,37.13,37.25,37.12,37.18,289147.0,35.21,35.3238,35.2006,35.2575,289147.0
2021-02-19 14:35:00,37.18,37.25,37.17,37.24,147195.0,35.2575,35.3238,35.248,35.3144,147195.0
2021-02-19 14:40:00,37.25,37.25,37.16,37.22,296352.0,35.3238,35.3238,35.2385,35.2954,296352.0
2021-02-19 14:45:00,37.22,37.5,37.2,37.35,891530.0,35.2954,35.5609,35.2764,35.4187,891530.0
2021-02-19 14:50:00,37.36,37.5,37.36,37.45,361976.0,35.4281,35.5609,35.4281,35.5135,361976.0
2021-02-19 14:55:00,37.45,37.5,37.44,37.48,263972.0,35.5135,35.5609,35.504,35.5419,263972.0
2021-02-19 15:00:00,37.48,37.49,37.37,37.4,328352.0,35.5419,35.5514,35.4376,35.4661,328352.0
2021-02-19 15:05:00,37.4,37.42,37.31,37.34,268812.0,35.4661,35.485,35.3807,35.4092,268812.0
2021-02-19 15:10:00,37.34,37.5,37.3,37.49,352284.0,35.4092,35.5609,35.3712,35.5514,352284.0
2021-02-19 15:15:00,37.49,37.6,37.48,37.59,491018.0,35.5514,35.6557,35.5419,35.6463,491018.0
2021-02-19 15:20:00,37.59,37.6,37.53,37.57,209062.0,35.6463,35.6557,35.5894,35.6273,209062.0
2021-02-19 15:25:00,37.57,37.57,37.42,37.45,305042.0,35.6273,35.6273,35.485,35.5135,305042.0
2021-02-19 15:30:00,37.45,37.6,37.45,37.59,386262.0,35.5135,35.6557,35.5135,35.6463,386262.0
2021-02-19 15:35:00,37.59,37.6,37.47,37.5,366985.0,35.6463,35.6557,35.5325,35.5609,366985.0
2021-02-19 15:40:00,37.49,37.54,37.36,37.41,458146.0,35.5514,35.5988,35.4281,35.4756,458146.0
2021-02-19 15:45:00,37.4,37.49,37.32,37.34,548508.0,35.4661,35.5514,35.3902,35.4092,548508.0
2021-02-19 15:50:00,37.33,37.42,37.32,37.39,761044.0,35.3997,35.485,35.3902,35.4566,761044.0
2021-02-19 15:55:00,37.4,37.5,37.3,37.48,1853939.0,35.4661,35.5609,35.3712,35.5419,1853939.0
2021-02-22 09:30:00,37.94,38.05,37.31,37.44,1987350.0,35.9782,36.0825,35.3807,35.504,1987350.0
2021-02-22 09:35:00,37.44,37.72,37.33,37.65,961536.0,35.504,35.7695,35.3997,35.7031,961536.0
2021-02-22 09:40:00,37.62,37.75,37.33,37.73,589601.0,35.6747,35.798,35.3997,35.779,589601.0
2021-02-22 09:45:00,37.73,37.94,37.68,37.89,698216.0,35.779,35.9782,35.7316,35.9307,698216.0
2021-02-22 09:50:00,37.9,38.03,37.76,37.97,664823.0,35.9402,36.0635,35.8075,36.0066,664823.0
2021-02-22 09:55:00,37.97,38.33,37.96,38.33,626034.0,36.0066,36.348,35.9971,36.348,626034.0
2021-02-22 10:00:00,38.31,38.59,38.29,38.55,842872.0,36.329,36.5945,36.3101,36.5566,842872.0
2021-02-22 10:05:00,38.55,38.6,38.4,38.51,620287.0,36.5566,36.604,36.4144,36.5187,620287.0
2021-02-22 10:10:00,38.51,39.1,38.49,39.01,1048285.0,36.5187,37.0782,36.4997,36.9928,1048285.0
2021-02-22 10:15:00,38.98,39.03,38.62,38.76,727909.0,36.9644,37.0118,36.623,36.7558,727909.0
2021-02-22 10:20:00,38.76,38.87,38.67,38.8,490049.0,36.7558,36.8601,36.6704,36.7937,490049.0
2021-02-22 10:25:00,38.79,38.84,38.62,38.72,351427.0,36.7842,36.8316,36.623,36.7178,351427.0
2021-02-22 10:30:00,38.72,38.77,38.38,38.49,430312.0,36.7178,36.7652,36.3954,36.4997,430312.0
2021-02-22 10:35:00,38.48,38.51,38.28,38.32,318980.0,36.4902,36.5187,36.3006,36.3385,318980.0
2021-02-22 10:40:00,38.32,38.54,38.26,38.53,261541.0,36.3385,36.5471,36.2816,36.5376,261541.0
2021-02-22 10:45:00,38.53,38.75,38.5,38.69,449659.0,36.5376,36.7463,36.5092,36.6894,449659.0
2021-02-22 10:50:00,38.69,38.69,38.43,38.43,271676.0,36.6894,36.6894,36.4428,36.4428,271676.0
2021-02-22 10:55:00,38.44,38.46,38.25,38.32,398703.0,36.4523,36.4713,36.2721,36.3385,398703.0
2021-02-22 11:00:00,38.32,38.54,38.31,38.48,382288.0,36.3385,36.5471,36.329,36.4902,382288.0
2021-02-22 11:05:00,38.48,38.53,38.37,38.4,340596.0,36.4902,36.5376,36.3859,36.4144,340596.0
2021-02-22 11:10:00,38.4,38.44,38.31,38.4,234324.0,36.4144,36.4523,36.329,36.4144,234324.0
2021-02-22 11:15:00,38.41,38.61,38.38,38.6,299063.0,36.4239,36.6135,36.3954,36.604,299063.0
2021-02-22 11:20:00,38.59,38.63,38.56,38.6,387677.0,36.5945,36.6325,36.5661,36.604,387677.0
2021-02-22 11:25:00,38.59,38.61,38.48,38.5,429629.0,36.5945,36.6135,36.4902,36.5092,429629.0
2021-02-22 11:30:00,38.5,38.51,38.42,38.43,178433.0,36.5092,36.5187,36.4333,36.4428,178433.0
2021-02-22 11:35:00,38.43,38.66,38.43,38.6,200160.0,36.4428,36.6609,36.4428,36.604,200160.0
2021-02-22 11:40:00,38.61,38.62,38.4,38.4,376027.0,36.6135,36.623,36.4144,36.4144,376027.0
2021-02-22 11:45:00,38.4,38.42,38.31,38.31,324726.0,36.4144,36.4333,36.329,36.329,324726.0
2021-02-22 11:50:00,38.32,38.45,38.31,38.34,270840.0,36.3385,36.4618,36.329,36.3575,270840.0
2021-02-22 11:55:00,38.34,38.42,38.33,38.39,483595.0,36.3575,36.4333,36.348,36.4049,483595.0
2021-02-22 12:00:00,38.39,38.45,38.36,38.41,437430.0,36.4049,36.4618,36.3764,36.4239,437430.0
2021-02-22 12:05:00,38.41,38.46,38.38,38.42,473760.0,36.4239,36.4713,36.3954,36.4333,473760.0
2021-02-22 12:10:00,38.41,38.49,38.36,38.48,385087.0,36.4239,36.4997,36.3764,36.4902,385087.0
2021-02-22 12:15:00,38.49,38.6,38.47,38.55,692731.0,36.4997,36.604,36.4807,36.5566,692731.0
2021-02-22 12:20:00,38.55,38.71,38.54,38.69,238988.0,36.5566,36.7083,36.5471,36.6894,238988.0
2021-02-22 12:25:00,38.69,38.76,38.67,38.72,529182.0,36.6894,36.7558,36.6704,36.7178,529182.0
2021-02-22 12:30:00,38.72,38.76,38.67,38.71,229856.0,36.7178,36.7558,36.6704,36.7083,229856.0
2021-02-22 12:35:00,38.72,38.77,38.69,38.75,190102.0,36.7178,36.7652,36.6894,36.7463,190102.0
2021-02-22 12:40:00,38.75,38.81,38.74,38.76,433901.0,36.7463,36.8032,36.7368,36.7558,433901.0
2021-02-22 12:45:00,38.77,38.83,38.77,38.8,236426.0,36.7652,36.8221,36.7652,36.7937,236426.0
2021-02-22 12:50:00,38.79,38.81,38.77,38.8,379511.0,36.7842,36.8032,36.7652,36.7937,379511.0
2021-02-22 12:55:00,38.8,38.83,38.72,38.79,254195.0,36.7937,36.8221,36.7178,36.7842,254195.0
2021-02-22 13:00:00,38.8,38.81,38.63,38.7,254126.0,36.7937,36.8032,36.6325,36.6989,254126.0
2021-02-22 13:05:00,38.7,38.79,38.69,38.79,162986.0,36.6989,36.7842,36.6894,36.7842,162986.0
2021-02-22 13:10:00,38.79,38.81,38.75,38.78,157660.0,36.7842,36.8032,36.7463,36.7747,157660.0
2021-02-22 13:15:00,38.78,38.81,38.75,38.76,168849.0,36.7747,36.8032,36.7463,36.7558,168849.0
2021-02-22 13:20:00,38.75,38.8,38.73,38.78,236967.0,36.7463,36.7937,36.7273,36.7747,236967.0
2021-02-22 13:25:00,38.79,38.81,38.76,38.79,134893.0,36.7842,36.8032,36.7558,36.7842,134893.0
2021-02-22 13:30:00,38.79,38.85,38.73,38.73,185197.0,36.7842,36.8411,36.7273,36.7273,185197.0
2021-02-22 13:35:00,38.73,38.75,38.68,38.72,155191.0,36.7273,36.7463,36.6799,36.7178,155191.0
2021-02-22 13:40:00,38.72,38.72,38.63,38.66,171805.0,36.7178,36.7178,36.6325,36.6609,171805.0
2021-02-22 13:45:00,38.66,38.7,38.64,38.68,173324.0,36.6609,36.6989,36.642,36.6799,173324.0
2021-02-22 13:50:00,38.68,38.74,38.66,38.72,141573.0,36.6799,36.7368,36.6609,36.7178,141573.0
2021-02-22 13:55:00,38.72,38.81,38.71,38.77,211718.0,36.7178,36.8032,36.7083,36.7652,211718.0
2021-02-22 14:00:00,38.77,38.78,38.73,38.74,136042.0,36.7652,36.7747,36.7273,36.7368,136042.0
2021-02-22 14:05:00,38.74,38.78,38.71,38.74,120902.0,36.7368,36.7747,36.7083,36.7368,120902.0
2021-02-22 14:10:00,38.74,38.76,38.7,38.72,111243.0,36.7368,36.7558,36.6989,36.7178,111243.0
2021-02-22 14:15:00,38.73,38.8,38.72,38.79,141828.0,36.7273,36.7937,36.7178,36.7842,141828.0
2021-02-22 14:20:00,38.79,38.79,38.69,38.7,128233.0,36.7842,36.7842,36.6894,36.6989,128233.0
2021-02-22 14:25:00,38.71,38.77,38.69,38.76,144411.0,36.7083,36.7652,36.6894,36.7558,144411.0
2021-02-22 14:30:00,38.75,38.77,38.69,38.73,136754.0,36.7463,36.7652,36.6894,36.7273,136754.0
2021-02-22 14:35:00,38.73,38.77,38.71,38.76,145900.0,36.7273,36.7652,36.7083,36.7558,145900.0
2021-02-22 14:40:00,38.76,38.76,38.68,38.7,181330.0,36.7558,36.7558,36.6799,36.6989,181330.0
2021-02-22 14:45:00,38.71,38.71,38.58,38.58,269204.0,36.7083,36.7083,36.5851,36.5851,269204.0
2021-02-22 14:50:00,38.59,38.69,38.58,38.59,193649.0,36.5945,36.6894,36.5851,36.5945,193649.0
2021-02-22 14:55:00,38.58,38.72,38.58,38.72,152856.0,36.5851,36.7178,36.5851,36.7178,152856.0
2021-02-22 15:00:00,38.72,38.73,38.62,38.63,231369.0,36.7178,36.7273,36.623,36.6325,231369.0
2021-02-22 15:05:00,38.63,38.64,38.55,38.57,209553.0,36.6325,36.642,36.5566,36.5756,209553.0
2021-02-22 15:10:00,38.57,38.58,38.4,38.42,289929.0,36.5756,36.5851,36.4144,36.4333,289929.0
2021-02-22 15:15:00,38.43,38.48,38.33,38.38,209882.0,36.4428,36.4902,36.348,36.3954,209882.0
2021-02-22 15:20:00,38.38,38.42,38.2,38.23,294883.0,36.3954,36.4333,36.2247,36.2532,294883.0
2021-02-22 15:25:00,38.23,38.25,38.14,38.15,407452.0,36.2532,36.2721,36.1678,36.1773,407452.0
2021-02-22 15:30:00,38.15,38.32,38.12,38.21,342627.0,36.1773,36.3385,36.1488,36.2342,342627.0
2021-02-22 15:35:00,38.2,38.21,38.07,38.11,430186.0,36.2247,36.2342,36.1014,36.1394,430186.0
2021-02-22 15:40:00,38.11,38.11,37.97,38.07,599311.0,36.1394,36.1394,36.0066,36.1014,599311.0
2021-02-22 15:45:00,38.07,38.18,37.98,37.99,538792.0,36.1014,36.2057,36.0161,36.0256,538792.0
2021-02-22 15:50:00,38.01,38.15,37.97,38.08,791447.0,36.0445,36.1773,36.0066,36.1109,791447.0
2021-02-22 15:55:00,38.08,38.11,37.96,38.09,1032347.0,36.1109,36.1394,35.9971,36.1204,1032347.0
2021-02-23 09:30:00,37.1,37.16,36.2,36.74,1522570.0,35.1816,35.2385,34.3281,34.8402,1522570.0
2021-02-23 09:35:00,36.72,36.9,36.04,36.3,834488.0,34.8212,34.9919,34.1764,34.423,834488.0
2021-02-23 09:40:00,36.28,36.49,35.19,35.35,1168419.0,34.404,34.6031,33.3704,33.5221,1168419.0
2021-02-23 09:45:00,35.33,35.61,34.88,34.96,1257412.0,33.5031,33.7686,33.0764,33.1522,1257412.0
2021-02-23 09:50:00,34.96,35.99,34.91,35.95,964706.0,33.1522,34.129,33.1048,34.0911,964706.0
2021-02-23 09:55:00,35.94,36.05,35.73,35.98,693612.0,34.0816,34.1859,33.8824,34.1195,693612.0
2021-02-23 10:00:00,35.97,36.96,35.88,36.95,552096.0,34.11,35.0488,34.0247,35.0393,552096.0
2021-02-23 10:05:00,36.96,36.99,36.63,36.84,470983.0,35.0488,35.0773,34.7359,34.935,470983.0
2021-02-23 10:10:00,36.85,37.15,36.76,36.8,898963.0,34.9445,35.229,34.8592,34.8971,898963.0
2021-02-23 10:15:00,36.81,37.04,36.71,36.93,356313.0,34.9066,35.1247,34.8118,35.0204,356313.0
2021-02-23 10:20:00,36.93,37.12,36.72,37.11,391933.0,35.0204,35.2006,34.8212,35.1911,391933.0
2021-02-23 10:25:00,37.14,37.29,36.98,37.2,358325.0,35.2195,35.3618,35.0678,35.2764,358325.0
2021-02-23 10:30:00,37.2,37.29,36.84,36.92,436286.0,35.2764,35.3618,34.935,35.0109,436286.0
2021-02-23 10:35:00,36.91,37.28,36.84,37.26,276090.0,35.0014,35.3523,34.935,35.3333,276090.0
2021-02-23 10:40:00,37.26,37.44,37.13,37.44,256843.0,35.3333,35.504,35.21,35.504,256843.0
2021-02-23 10:45:00,37.43,37.62,37.36,37.53,362805.0,35.4945,35.6747,35.4281,35.5894,362805.0
2021-02-23 10:50:00,37.54,37.69,37.44,37.68,215666.0,35.5988,35.7411,35.504,35.7316,215666.0
2021-02-23 10:55:00,37.67,37.72,37.3,37.4,290589.0,35.7221,35.7695,35.3712,35.4661,290589.0
2021-02-23 11:00:00,37.4,37.63,37.31,37.63,180195.0,35.4661,35.6842,35.3807,35.6842,180195.0
2021-02-23 11:05:00,37.64,37.65,37.39,37.58,158705.0,35.6937,35.7031,35.4566,35.6368,158705.0
2021-02-23 11:10:00,37.59,37.59,37.29,37.35,210501.0,35.6463,35.6463,35.3618,35.4187,210501.0
2021-02-23 11:15:00,37.36,37.42,37.09,37.14,281604.0,35.4281,35.485,35.1721,35.2195,281604.0
2021-02-23 11:20:00,37.13,37.23,37.02,37.16,184385.0,35.21,35.3049,35.1057,35.2385,184385.0
2021-02-23 11:25:00,37.16,37.17,36.97,37.12,180062.0,35.2385,35.248,35.0583,35.2006,180062.0
2021-02-23 11:30:00,37.13,37.34,37.03,37.33,234553.0,35.21,35.4092,35.1152,35.3997,234553.0
2021-02-23 11:35:00,37.34,37.34,37.07,37.07,178158.0,35.4092,35.4092,35.1531,35.1531,178158.0
2021-02-23 11:40:00,37.08,37.16,36.89,36.9,199182.0,35.1626,35.2385,34.9824,34.9919,199182.0
2021-02-23 11:45:00,36.91,36.99,36.89,36.9,113920.0,35.0014,35.0773,34.9824,34.9919,113920.0
2021-02-23 11:50:00,36.9,37.0,36.86,36.95,103385.0,34.9919,35.0868,34.954,35.0393,103385.0
2021-02-23 11:55:00,36.95,36.95,36.79,36.83,202469.0,35.0393,35.0393,34.8876,34.9256,202469.0
2021-02-23 12:00:00,36.82,36.83,36.66,36.73,168490.0,34.9161,34.9256,34.7643,34.8307,168490.0
2021-02-23 12:05:00,36.75,36.79,36.61,36.66,112320.0,34.8497,34.8876,34.7169,34.7643,112320.0
2021-02-23 12:10:00,36.66,36.76,36.61,36.66,127346.0,34.7643,34.8592,34.7169,34.7643,127346.0
2021-02-23 12:15:00,36.66,36.84,36.58,36.83,163236.0,34.7643,34.935,34.6885,34.9256,163236.0
2021-02-23 12:20:00,36.83,36.83,36.68,36.77,112431.0,34.9256,34.9256,34.7833,34.8687,112431.0
2021-02-23 12:25:00,36.77,36.88,36.75,36.85,113974.0,34.8687,34.973,34.8497,34.9445,113974.0
2021-02-23 12:30:00,36.84,36.95,36.78,36.87,203787.0,34.935,35.0393,34.8781,34.9635,203787.0
2021-02-23 12:35:00,36.87,36.87,36.59,36.62,146405.0,34.9635,34.9635,34.698,34.7264,146405.0
2021-02-23 12:40:00,36.62,36.67,36.56,36.59,162478.0,34.7264,34.7738,34.6695,34.698,162478.0
2021-02-23 12:45:00,36.59,36.68,36.56,36.63,178320.0,34.698,34.7833,34.6695,34.7359,178320.0
2021-02-23 12:50:00,36.62,36.71,36.52,36.69,164555.0,34.7264,34.8118,34.6316,34.7928,164555.0
2021-02-23 12:55:00,36.69,36.7,36.45,36.49,215643.0,34.7928,34.8023,34.5652,34.6031,215643.0
2021-02-23 13:00:00,36.49,36.73,36.45,36.62,155407.0,34.6031,34.8307,34.5652,34.7264,155407.0
2021-02-23 13:05:00,36.62,36.65,36.56,36.61,178408.0,34.7264,34.7549,34.6695,34.7169,178408.0
2021-02-23 13:10:00,36.62,36.67,36.56,36.65,129240.0,34.7264,34.7738,34.6695,34.7549,129240.0
2021-02-23 13:15:00,36.64,36.75,36.63,36.69,265594.0,34.7454,34.8497,34.7359,34.7928,265594.0
2021-02-23 13:20:00,36.69,36.79,36.66,36.72,169944.0,34.7928,34.8876,34.7643,34.8212,169944.0
2021-02-23 13:25:00,36.73,36.85,36.69,36.82,130944.0,34.8307,34.9445,34.7928,34.9161,130944.0
2021-02-23 13:30:00,36.82,36.82,36.72,36.77,104806.0,34.9161,34.9161,34.8212,34.8687,104806.0
2021-02-23 13:35:00,36.77,36.94,36.77,36.93,115136.0,34.8687,35.0299,34.8687,35.0204,115136.0
2021-02-23 13:40:00,36.92,36.93,36.71,36.72,121437.0,35.0109,35.0204,34.8118,34.8212,121437.0
2021-02-23 13:45:00,36.73,36.78,36.68,36.71,52600.0,34.8307,34.8781,34.7833,34.8118,52600.0
2021-02-23 13:50:00,36.71,36.86,36.68,36.75,78026.0,34.8118,34.954,34.7833,34.8497,78026.0
2021-02-23 13:55:00,36.76,37.02,36.74,36.99,193723.0,34.8592,35.1057,34.8402,35.0773,193723.0
2021-02-23 14:00:00,36.99,37.13,36.93,37.1,153313.0,35.0773,35.21,35.0204,35.1816,153313.0
2021-02-23 14:05:00,37.09,37.18,37.08,37.18,102297.0,35.1721,35.2575,35.1626,35.2575,102297.0
2021-02-23 14:10:00,37.18,37.27,37.16,37.19,203746.0,35.2575,35.3428,35.2385,35.2669,203746.0
2021-02-23 14:15:00,37.19,37.31,37.18,37.3,146093.0,35.2669,35.3807,35.2575,35.3712,146093.0
2021-02-23 14:20:00,37.31,37.38,37.29,37.36,121742.0,35.3807,35.4471,35.3618,35.4281,121742.0
2021-02-23 14:25:00,37.36,37.49,37.32,37.45,193585.0,35.4281,35.5514,35.3902,35.5135,193585.0
2021-02-23 14:30:00,37.46,37.51,37.32,37.33,190140.0,35.523,35.5704,35.3902,35.3997,190140.0
2021-02-23 14:35:00,37.32,37.45,37.28,37.39,147058.0,35.3902,35.5135,35.3523,35.4566,147058.0
2021-02-23 14:40:00,37.4,37.49,37.39,37.43,115880.0,35.4661,35.5514,35.4566,35.4945,115880.0
2021-02-23 14:45:00,37.43,37.47,37.32,37.38,89753.0,35.4945,35.5325,35.3902,35.4471,89753.0
2021-02-23 14:50:00,37.38,37.49,37.38,37.44,123607.0,35.4471,35.5514,35.4471,35.504,123607.0
2021-02-23 14:55:00,37.44,37.5,37.37,37.48,104515.0,35.504,35.5609,35.4376,35.5419,104515.0
2021-02-23 15:00:00,37.48,37.58,37.47,37.58,172625.0,35.5419,35.6368,35.5325,35.6368,172625.0
2021-02-23 15:05:00,37.58,37.73,37.57,37.73,235695.0,35.6368,35.779,35.6273,35.779,235695.0
2021-02-23 15:10:00,37.73,37.82,37.64,37.79,438197.0,35.779,35.8644,35.6937,35.8359,438197.0
2021-02-23 15:15:00,37.79,37.82,37.64,37.74,304591.0,35.8359,35.8644,35.6937,35.7885,304591.0
2021-02-23 15:20:00,37.75,37.88,37.73,37.87,262239.0,35.798,35.9213,35.779,35.9118,262239.0
2021-02-23 15:25:00,37.88,37.96,37.77,37.94,278434.0,35.9213,35.9971,35.8169,35.9782,278434.0
2021-02-23 15:30:00,37.94,37.99,37.81,37.83,239075.0,35.9782,36.0256,35.8549,35.8738,239075.0
2021-02-23 15:35:00,37.84,37.98,37.84,37.94,147283.0,35.8833,36.0161,35.8833,35.9782,147283.0
2021-02-23 15:40:00,37.94,37.98,37.82,37.83,265034.0,35.9782,36.0161,35.8644,35.8738,265034.0
2021-02-23 15:45:00,37.83,37.95,37.81,37.82,225745.0,35.8738,35.9876,35.8549,35.8644,225745.0
2021-02-23 15:50:00,37.82,37.92,37.79,37.91,423887.0,35.8644,35.9592,35.8359,35.9497,423887.0
2021-02-23 15:55:00,37.9,37.95,37.84,37.85,559436.0,35.9402,35.9876,35.8833,35.8928,559436.0
2021-02-24 09:30:00,37.75,37.89,37.03,37.05,1425463.0,35.798,35.9307,35.1152,35.1342,1425463.0
2021-02-24 09:35:00,37.01,37.11,36.71,36.82,814165.0,35.0962,35.1911,34.8118,34.9161,814165.0
2021-02-24 09:40:00,36.81,37.24,36.78,37.05,1078367.0,34.9066,35.3144,34.8781,35.1342,1078367.0
2021-02-24 09:45:00,37.05,37.63,36.99,37.47,570672.0,35.1342,35.6842,35.0773,35.5325,570672.0
2021-02-24 09:50:00,37.48,37.5,37.12,37.13,279208.0,35.5419,35.5609,35.2006,35.21,279208.0
2021-02-24 09:55:00,37.13,37.29,36.98,37.13,252402.0,35.21,35.3618,35.0678,35.21,252402.0
2021-02-24 10:00:00,37.14,37.35,37.08,37.24,314785.0,35.2195,35.4187,35.1626,35.3144,314785.0
2021-02-24 10:05:00,37.25,37.31,36.97,37.07,391200.0,35.3238,35.3807,35.0583,35.1531,391200.0
2021-02-24 10:10:00,37.04,37.07,36.55,36.73,460177.0,35.1247,35.1531,34.66,34.8307,460177.0
2021-02-24 10:15:00,36.73,37.04,36.71,36.81,263295.0,34.8307,35.1247,34.8118,34.9066,263295.0
2021-02-24 10:20:00,36.81,37.06,36.71,37.04,306823.0,34.9066,35.1437,34.8118,35.1247,306823.0
2021-02-24 10:25:00,37.04,37.16,36.77,36.82,382913.0,35.1247,35.2385,34.8687,34.9161,382913.0
2021-02-24 10:30:00,36.83,37.04,36.73,36.9,395667.0,34.9256,35.1247,34.8307,34.9919,395667.0
2021-02-24 10:35:00,36.92,37.07,36.78,36.87,247992.0,35.0109,35.1531,34.8781,34.9635,247992.0
2021-02-24 10:40:00,36.87,36.99,36.76,36.85,267969.0,34.9635,35.0773,34.8592,34.9445,267969.0
2021-02-24 10:45:00,36.84,37.0,36.75,36.78,189661.0,34.935,35.0868,34.8497,34.8781,189661.0
2021-02-24 10:50:00,36.78,37.0,36.74,37.0,239387.0,34.8781,35.0868,34.8402,35.0868,239387.0
2021-02-24 10:55:00,37.0,37.07,36.92,36.99,284393.0,35.0868,35.1531,35.0109,35.0773,284393.0
2021-02-24 11:00:00,36.98,37.03,36.82,36.86,392134.0,35.0678,35.1152,34.9161,34.954,392134.0
2021-02-24 11:05:00,36.86,37.1,36.81,37.04,245163.0,34.954,35.1816,34.9066,35.1247,245163.0
2021-02-24 11:10:00,37.04,37.32,37.01,37.21,210419.0,35.1247,35.3902,35.0962,35.2859,210419.0
2021-02-24 11:15:00,37.22,37.28,37.18,37.22,172279.0,35.2954,35.3523,35.2575,35.2954,172279.0
2021-02-24 11:20:00,37.21,37.32,37.18,37.29,187203.0,35.2859,35.3902,35.2575,35.3618,187203.0
2021-02-24 11:25:00,37.28,37.32,37.13,37.14,244390.0,35.3523,35.3902,35.21,35.2195,244390.0
2021-02-24 11:30:00,37.14,37.34,37.13,37.28,195414.0,35.2195,35.4092,35.21,35.3523,195414.0
2021-02-24 11:35:00,37.27,37.4,37.27,37.34,216841.0,35.3428,35.4661,35.3428,35.4092,216841.0
2021-02-24 11:40:00,37.34,37.36,37.17,37.19,201002.0,35.4092,35.4281,35.248,35.2669,201002.0
2021-02-24 11:45:00,37.19,37.29,37.18,37.28,158791.0,35.2669,35.3618,35.2575,35.3523,158791.0
2021-02-24 11:50:00,37.27,37.29,37.17,37.19,174735.0,35.3428,35.3618,35.248,35.2669,174735.0
2021-02-24 11:55:00,37.2,37.24,37.16,37.2,305698.0,35.2764,35.3144,35.2385,35.2764,305698.0
2021-02-24 12:00:00,37.21,37.23,37.14,37.18,311720.0,35.2859,35.3049,35.2195,35.2575,311720.0
2021-02-24 12:05:00,37.18,37.19,37.1,37.15,242305.0,35.2575,35.2669,35.1816,35.229,242305.0
2021-02-24 12:10:00,37.15,37.2,37.1,37.1,196556.0,35.229,35.2764,35.1816,35.1816,196556.0
2021-02-24 12:15:00,37.1,37.2,37.07,37.19,193489.0,35.1816,35.2764,35.1531,35.2669,193489.0
2021-02-24 12:20:00,37.19,37.44,37.16,37.37,422316.0,35.2669,35.504,35.2385,35.4376,422316.0
2021-02-24 12:25:00,37.37,37.59,37.36,37.57,361268.0,35.4376,35.6463,35.4281,35.6273,361268.0
2021-02-24 12:30:00,37.58,37.61,37.46,37.47,160339.0,35.6368,35.6652,35.523,35.5325,160339.0
2021-02-24 12:35:00,37.47,37.48,37.35,37.44,137256.0,35.5325,35.5419,35.4187,35.504,137256.0
2021-02-24 12:40:00,37.45,37.5,37.38,37.4,255061.0,35.5135,35.5609,35.4471,35.4661,255061.0
2021-02-24 12:45:00,37.4,37.41,37.32,37.39,273943.0,35.4661,35.4756,35.3902,35.4566,273943.0
2021-02-24 12:50:00,37.39,37.46,37.25,37.27,167007.0,35.4566,35.523,35.3238,35.3428,167007.0
2021-02-24 12:55:00,37.26,37.28,37.16,37.19,337460.0,35.3333,35.3523,35.2385,35.2669,337460.0
2021-02-24 13:00:00,37.18,37.22,37.1,37.18,270280.0,35.2575,35.2954,35.1816,35.2575,270280.0
2021-02-24 13:05:00,37.19,37.49,37.18,37.47,269465.0,35.2669,35.5514,35.2575,35.5325,269465.0
2021-02-24 13:10:00,37.46,37.49,37.4,37.48,206557.0,35.523,35.5514,35.4661,35.5419,206557.0
2021-02-24 13:15:00,37.48,37.54,37.41,37.52,210426.0,35.5419,35.5988,35.4756,35.5799,210426.0
2021-02-24 13:20:00,37.53,37.54,37.4,37.4,155964.0,35.5894,35.5988,35.4661,35.4661,155964.0
2021-02-24 13:25:00,37.41,37.6,37.4,37.56,247368.0,35.4756,35.6557,35.4661,35.6178,247368.0
2021-02-24 13:30:00,37.56,37.77,37.55,37.77,380007.0,35.6178,35.8169,35.6083,35.8169,380007.0
2021-02-24 13:35:00,37.77,37.81,37.64,37.65,583435.0,35.8169,35.8549,35.6937,35.7031,583435.0
2021-02-24 13:40:00,37.65,37.98,37.64,37.94,647518.0,35.7031,36.0161,35.6937,35.9782,647518.0
2021-02-24 13:45:00,37.94,38.12,37.93,38.11,586176.0,35.9782,36.1488,35.9687,36.1394,586176.0
2021-02-24 13:50:00,38.11,38.13,37.97,38.01,217354.0,36.1394,36.1583,36.0066,36.0445,217354.0
2021-02-24 13:55:00,38.02,38.03,37.89,37.95,133342.0,36.054,36.0635,35.9307,35.9876,133342.0
2021-02-24 14:00:00,37.95,37.99,37.82,37.83,101129.0,35.9876,36.0256,35.8644,35.8738,101129.0
2021-02-24 14:05:00,37.84,37.87,37.73,37.79,131724.0,35.8833,35.9118,35.779,35.8359,131724.0
2021-02-24 14:10:00,37.79,37.83,37.71,37.74,159841.0,35.8359,35.8738,35.76,35.7885,159841.0
2021-02-24 14:15:00,37.75,37.93,37.74,37.91,136621.0,35.798,35.9687,35.7885,35.9497,136621.0
2021-02-24 14:20:00,37.92,37.93,37.87,37.91,92837.0,35.9592,35.9687,35.9118,35.9497,92837.0
2021-02-24 14:25:00,37.91,37.94,37.87,37.89,144838.0,35.9497,35.9782,35.9118,35.9307,144838.0
2021-02-24 14:30:00,37.88,37.98,37.83,37.9,130795.0,35.9213,36.0161,35.8738,35.9402,130795.0
2021-02-24 14:35:00,37.9,37.92,37.82,37.88,109250.0,35.9402,35.9592,35.8644,35.9213,109250.0
2021-02-24 14:40:00,37.87,37.9,37.79,37.84,105656.0,35.9118,35.9402,35.8359,35.8833,105656.0
2021-02-24 14:45:00,37.83,37.83,37.71,37.72,94720.0,35.8738,35.8738,35.76,35.7695,94720.0
2021-02-24 14:50:00,37.71,37.85,37.71,37.84,102320.0,35.76,35.8928,35.76,35.8833,102320.0
2021-02-24 14:55:00,37.84,37.88,37.77,37.86,160829.0,35.8833,35.9213,35.8169,35.9023,160829.0
2021-02-24 15:00:00,37.87,37.91,37.85,37.89,122989.0,35.9118,35.9497,35.8928,35.9307,122989.0
2021-02-24 15:05:00,37.89,37.95,37.85,37.86,168500.0,35.9307,35.9876,35.8928,35.9023,168500.0
2021-02-24 15:10:00,37.85,37.85,37.81,37.84,108748.0,35.8928,35.8928,35.8549,35.8833,108748.0
2021-02-24 15:15:00,37.85,37.95,37.84,37.88,166613.0,35.8928,35.9876,35.8833,35.9213,166613.0
2021-02-24 15:20:00,37.87,37.95,37.85,37.91,153192.0,35.9118,35.9876,35.8928,35.9497,153192.0
2021-02-24 15:25:00,37.91,38.08,37.89,38.07,276385.0,35.9497,36.1109,35.9307,36.1014,276385.0
2021-02-24 15:30:00,38.08,38.13,38.02,38.03,261581.0,36.1109,36.1583,36.054,36.0635,261581.0
2021-02-24 15:35:00,38.04,38.05,37.93,37.98,159791.0,36.073,36.0825,35.9687,36.0161,159791.0
2021-02-24 15:40:00,37.98,37.98,37.87,37.9,156767.0,36.0161,36.0161,35.9118,35.9402,156767.0
2021-02-24 15:45:00,37.9,37.96,37.87,37.95,247257.0,35.9402,35.9971,35.9118,35.9876,247257.0
2021-02-24 15:50:00,37.96,37.98,37.9,37.97,289570.0,35.9971,36.0161,35.9402,36.0066,289570.0
2021-02-24 15:55:00,37.97,38.0,37.89,37.89,567980.0,36.0066,36.0351,35.9307,35.9307,567980.0
2021-02-25 09:30:00,37.62,38.0,37.47,37.96,621785.0,35.6747,36.0351,35.5325,35.9971,621785.0
2021-02-25 09:35:00,37.97,37.98,37.59,37.64,308142.0,36.0066,36.0161,35.6463,35.6937,308142.0
2021-02-25 09:40:00,37.65,37.76,37.39,37.62,347419.0,35.7031,35.8075,35.4566,35.6747,347419.0
2021-02-25 09:45:00,37.61,37.66,37.37,37.48,218077.0,35.6652,35.7126,35.4376,35.5419,218077.0
2021-02-25 09:50:00,37.49,37.86,37.46,37.49,231987.0,35.5514,35.9023,35.523,35.5514,231987.0
2021-02-25 09:55:00,37.49,37.52,37.15,37.18,539566.0,35.5514,35.5799,35.229,35.2575,539566.0
2021-02-25 10:00:00,37.18,37.24,37.02,37.09,509598.0,35.2575,35.3144,35.1057,35.1721,509598.0
2021-02-25 10:05:00,37.09,37.11,36.77,37.0,496554.0,35.1721,35.1911,34.8687,35.0868,496554.0
2021-02-25 10:10:00,37.0,37.06,36.85,36.87,259878.0,35.0868,35.1437,34.9445,34.9635,259878.0
2021-02-25 10:15:00,36.85,36.97,36.8,36.94,211320.0,34.9445,35.0583,34.8971,35.0299,211320.0
2021-02-25 10:20:00,36.94,37.13,36.91,36.93,225918.0,35.0299,35.21,35.0014,35.0204,225918.0
2021-02-25 10:25:00,36.95,36.96,36.76,36.82,194965.0,35.0393,35.0488,34.8592,34.9161,194965.0
2021-02-25 10:30:00,36.81,36.81,36.6,36.62,438620.0,34.9066,34.9066,34.7074,34.7264,438620.0
2021-02-25 10:35:00,36.63,36.65,36.43,36.51,367667.0,34.7359,34.7549,34.5462,34.6221,367667.0
2021-02-25 10:40:00,36.51,36.66,36.37,36.49,279743.0,34.6221,34.7643,34.4893,34.6031,279743.0
2021-02-25 10:45:00,36.49,36.51,36.21,36.22,438509.0,34.6031,34.6221,34.3376,34.3471,438509.0
2021-02-25 10:50:00,36.22,36.38,36.13,36.33,367045.0,34.3471,34.4988,34.2617,34.4514,367045.0
2021-02-25 10:55:00,36.32,36.57,36.31,36.52,301012.0,34.4419,34.679,34.4324,34.6316,301012.0
2021-02-25 11:00:00,36.52,36.64,36.44,36.56,244733.0,34.6316,34.7454,34.5557,34.6695,244733.0
2021-02-25 11:05:00,36.57,36.65,36.5,36.58,175406.0,34.679,34.7549,34.6126,34.6885,175406.0
2021-02-25 11:10:00,36.58,36.61,36.42,36.43,171638.0,34.6885,34.7169,34.5368,34.5462,171638.0
2021-02-25 11:15:00,36.43,36.55,36.38,36.5,142986.0,34.5462,34.66,34.4988,34.6126,142986.0
2021-02-25 11:20:00,36.51,36.51,36.37,36.47,232708.0,34.6221,34.6221,34.4893,34.5842,232708.0
2021-02-25 11:25:00,36.48,36.72,36.43,36.72,138845.0,34.5936,34.8212,34.5462,34.8212,138845.0
2021-02-25 11:30:00,36.7,36.76,36.64,36.69,174927.0,34.8023,34.8592,34.7454,34.7928,174927.0
2021-02-25 11:35:00,36.69,36.73,36.6,36.66,142707.0,34.7928,34.8307,34.7074,34.7643,142707.0
2021-02-25 11:40:00,36.67,36.69,36.57,36.6,139369.0,34.7738,34.7928,34.679,34.7074,139369.0
2021-02-25 11:45:00,36.59,36.61,36.43,36.45,182085.0,34.698,34.7169,34.5462,34.5652,182085.0
2021-02-25 11:50:00,36.44,36.67,36.4,36.62,184391.0,34.5557,34.7738,34.5178,34.7264,184391.0
2021-02-25 11:55:00,36.62,36.66,36.45,36.48,138487.0,34.7264,34.7643,34.5652,34.5936,138487.0
2021-02-25 12:00:00,36.47,36.55,36.44,36.54,113495.0,34.5842,34.66,34.5557,34.6505,113495.0
2021-02-25 12:05:00,36.54,36.67,36.47,36.61,133892.0,34.6505,34.7738,34.5842,34.7169,133892.0
2021-02-25 12:10:00,36.61,36.73,36.42,36.66,206379.0,34.7169,34.8307,34.5368,34.7643,206379.0
2021-02-25 12:15:00,36.65,36.73,36.54,36.59,176647.0,34.7549,34.8307,34.6505,34.698,176647.0
2021-02-25 12:20:00,36.57,36.6,36.41,36.47,144183.0,34.679,34.7074,34.5273,34.5842,144183.0
2021-02-25 12:25:00,36.48,36.48,36.23,36.28,150234.0,34.5936,34.5936,34.3566,34.404,150234.0
2021-02-25 12:30:00,36.26,36.29,36.09,36.16,221118.0,34.385,34.4135,34.2238,34.2902,221118.0
2021-02-25 12:35:00,36.17,36.29,36.03,36.29,286984.0,34.2997,34.4135,34.1669,34.4135,286984.0
2021-02-25 12:40:00,36.29,36.29,36.09,36.16,255152.0,34.4135,34.4135,34.2238,34.2902,255152.0
2021-02-25 12:45:00,36.17,36.24,36.05,36.1,167798.0,34.2997,34.3661,34.1859,34.2333,167798.0
2021-02-25 12:50:00,36.09,36.12,35.83,35.84,268447.0,34.2238,34.2523,33.9773,33.9867,268447.0
2021-02-25 12:55:00,35.84,35.93,35.65,35.76,337272.0,33.9867,34.0721,33.8066,33.9109,337272.0
2021-02-25 13:00:00,35.76,35.93,35.66,35.83,231889.0,33.9109,34.0721,33.8161,33.9773,231889.0
2021-02-25 13:05:00,35.83,35.83,35.62,35.81,327052.0,33.9773,33.9773,33.7781,33.9583,327052.0
2021-02-25 13:10:00,35.81,35.87,35.62,35.85,311154.0,33.9583,34.0152,33.7781,33.9962,311154.0
2021-02-25 13:15:00,35.84,35.92,35.69,35.91,195291.0,33.9867,34.0626,33.8445,34.0531,195291.0
2021-02-25 13:20:00,35.91,36.03,35.85,35.92,311304.0,34.0531,34.1669,33.9962,34.0626,311304.0
2021-02-25 13:25:00,35.94,36.02,35.81,35.93,279302.0,34.0816,34.1574,33.9583,34.0721,279302.0
2021-02-25 13:30:00,35.92,35.99,35.76,35.8,207249.0,34.0626,34.129,33.9109,33.9488,207249.0
2021-02-25 13:35:00,35.8,36.01,35.73,36.01,179855.0,33.9488,34.148,33.8824,34.148,179855.0
2021-02-25 13:40:00,36.01,36.03,35.89,35.99,200936.0,34.148,34.1669,34.0342,34.129,200936.0
2021-02-25 13:45:00,35.99,35.99,35.87,35.91,154287.0,34.129,34.129,34.0152,34.0531,154287.0
2021-02-25 13:50:00,35.91,35.91,35.73,35.76,136681.0,34.0531,34.0531,33.8824,33.9109,136681.0
2021-02-25 13:55:00,35.77,35.88,35.68,35.88,125969.0,33.9204,34.0247,33.835,34.0247,125969.0
2021-02-25 14:00:00,35.87,36.02,35.78,35.95,238046.0,34.0152,34.1574,33.9298,34.0911,238046.0
2021-02-25 14:05:00,35.96,36.2,35.93,36.18,351334.0,34.1005,34.3281,34.0721,34.3092,351334.0
2021-02-25 14:10:00,36.18,36.27,36.15,36.19,278593.0,34.3092,34.3945,34.2807,34.3186,278593.0
2021-02-25 14:15:00,36.19,36.44,36.19,36.44,299262.0,34.3186,34.5557,34.3186,34.5557,299262.0
2021-02-25 14:20:00,36.44,36.66,36.42,36.54,381088.0,34.5557,34.7643,34.5368,34.6505,381088.0
2021-02-25 14:25:00,36.53,36.57,36.43,36.44,156551.0,34.6411,34.679,34.5462,34.5557,156551.0
2021-02-25 14:30:00,36.44,36.48,36.37,36.37,232439.0,34.5557,34.5936,34.4893,34.4893,232439.0
2021-02-25 14:35:00,36.38,36.4,36.08,36.11,216646.0,34.4988,34.5178,34.2143,34.2428,216646.0
2021-02-25 14:40:00,36.11,36.24,36.08,36.17,213390.0,34.2428,34.3661,34.2143,34.2997,213390.0
2021-02-25 14:45:00,36.17,36.21,36.05,36.1,125830.0,34.2997,34.3376,34.1859,34.2333,125830.0
2021-02-25 14:50:00,36.1,36.14,35.95,35.98,301047.0,34.2333,34.2712,34.0911,34.1195,301047.0
2021-02-25 14:55:00,35.98,36.01,35.84,35.85,151587.0,34.1195,34.148,33.9867,33.9962,151587.0
2021-02-25 15:00:00,35.84,35.96,35.75,35.79,235118.0,33.9867,34.1005,33.9014,33.9393,235118.0
2021-02-25 15:05:00,35.78,35.83,35.47,35.54,381194.0,33.9298,33.9773,33.6359,33.7023,381194.0
2021-02-25 15:10:00,35.54,35.64,35.49,35.56,298545.0,33.7023,33.7971,33.6548,33.7212,298545.0
2021-02-25 15:15:00,35.56,35.66,35.42,35.55,347915.0,33.7212,33.8161,33.5885,33.7117,347915.0
2021-02-25 15:20:00,35.55,35.68,35.42,35.43,305287.0,33.7117,33.835,33.5885,33.5979,305287.0
2021-02-25 15:25:00,35.44,35.55,35.39,35.41,236243.0,33.6074,33.7117,33.56,33.579,236243.0
2021-02-25 15:30:00,35.41,35.63,35.31,35.31,363541.0,33.579,33.7876,33.4841,33.4841,363541.0
2021-02-25 15:35:00,35.31,35.36,35.19,35.35,444106.0,33.4841,33.5316,33.3704,33.5221,444106.0
2021-02-25 15:40:00,35.35,35.63,35.25,35.59,275646.0,33.5221,33.7876,33.4273,33.7497,275646.0
2021-02-25 15:45:00,35.58,35.79,35.53,35.69,323801.0,33.7402,33.9393,33.6928,33.8445,323801.0
2021-02-25 15:50:00,35.69,35.82,35.56,35.75,564777.0,33.8445,33.9678,33.7212,33.9014,564777.0
2021-02-25 15:55:00,35.75,35.8,35.6,35.69,589792.0,33.9014,33.9488,33.7592,33.8445,589792.0
2021-02-26 09:30:00,34.52,35.4,34.52,35.2,1566330.0,32.735,33.5695,32.735,33.3798,1566330.0
2021-02-26 09:35:00,35.19,35.28,34.68,34.98,813961.0,33.3704,33.4557,32.8867,33.1712,813961.0
2021-02-26 09:40:00,34.98,35.02,34.81,34.91,967729.0,33.1712,33.2091,33.01,33.1048,967729.0
2021-02-26 09:45:00,34.9,35.15,34.7,34.76,746029.0,33.0953,33.3324,32.9057,32.9626,746029.0
2021-02-26 09:50:00,34.77,34.86,34.45,34.48,653374.0,32.9721,33.0574,32.6686,32.6971,653374.0
2021-02-26 09:55:00,34.48,34.52,34.02,34.3,916855.0,32.6971,32.735,32.2609,32.5264,916855.0
2021-02-26 10:00:00,34.31,34.44,34.04,34.37,671926.0,32.5359,32.6591,32.2798,32.5928,671926.0
2021-02-26 10:05:00,34.37,34.37,33.64,33.7,767344.0,32.5928,32.5928,31.9005,31.9574,767344.0
2021-02-26 10:10:00,33.68,33.96,33.64,33.77,587752.0,31.9384,32.204,31.9005,32.0238,587752.0
2021-02-26 10:15:00,33.77,33.81,33.57,33.72,633900.0,32.0238,32.0617,31.8341,31.9764,633900.0
2021-02-26 10:20:00,33.73,33.81,33.59,33.64,432348.0,31.9858,32.0617,31.8531,31.9005,432348.0
2021-02-26 10:25:00,33.64,33.93,33.32,33.34,616803.0,31.9005,32.1755,31.5971,31.616,616803.0
2021-02-26 10:30:00,33.35,33.66,33.34,33.52,550413.0,31.6255,31.9195,31.616,31.7867,550413.0
2021-02-26 10:35:00,33.53,33.99,33.5,33.91,533843.0,31.7962,32.2324,31.7677,32.1565,533843.0
2021-02-26 10:40:00,33.9,33.94,33.75,33.9,292145.0,32.1471,32.185,32.0048,32.1471,292145.0
2021-02-26 10:45:00,33.9,34.22,33.85,34.18,575885.0,32.1471,32.4505,32.0996,32.4126,575885.0
2021-02-26 10:50:00,34.17,34.2,33.96,34.01,434042.0,32.4031,32.4315,32.204,32.2514,434042.0
2021-02-26 10:55:00,34.02,34.31,33.96,34.2,489713.0,32.2609,32.5359,32.204,32.4315,489713.0
2021-02-26 11:00:00,34.21,34.48,34.16,34.45,397155.0,32.441,32.6971,32.3936,32.6686,397155.0
2021-02-26 11:05:00,34.44,34.57,34.41,34.49,226415.0,32.6591,32.7824,32.6307,32.7066,226415.0
2021-02-26 11:10:00,34.5,34.55,34.33,34.49,243053.0,32.716,32.7634,32.5548,32.7066,243053.0
2021-02-26 11:15:00,34.5,34.75,34.48,34.54,242406.0,32.716,32.9531,32.6971,32.754,242406.0
2021-02-26 11:20:00,34.54,34.59,34.41,34.49,227992.0,32.754,32.8014,32.6307,32.7066,227992.0
2021-02-26 11:25:00,34.52,34.7,34.52,34.65,153510.0,32.735,32.9057,32.735,32.8583,153510.0
2021-02-26 11:30:00,34.66,34.94,34.64,34.86,237714.0,32.8678,33.1333,32.8488,33.0574,237714.0
2021-02-26 11:35:00,34.86,34.99,34.85,34.95,254180.0,33.0574,33.1807,33.0479,33.1428,254180.0
2021-02-26 11:40:00,34.95,35.0,34.76,34.77,222309.0,33.1428,33.1902,32.9626,32.9721,222309.0
2021-02-26 11:45:00,34.78,34.81,34.47,34.55,316743.0,32.9816,33.01,32.6876,32.7634,316743.0
2021-02-26 11:50:00,34.55,34.57,34.4,34.51,171232.0,32.7634,32.7824,32.6212,32.7255,171232.0
2021-02-26 11:55:00,34.51,34.78,34.47,34.75,568944.0,32.7255,32.9816,32.6876,32.9531,568944.0
2021-02-26 12:00:00,34.75,34.87,34.74,34.84,249066.0,32.9531,33.0669,32.9436,33.0385,249066.0
2021-02-26 12:05:00,34.84,34.91,34.74,34.91,189057.0,33.0385,33.1048,32.9436,33.1048,189057.0
2021-02-26 12:10:00,34.91,34.93,34.83,34.85,281177.0,33.1048,33.1238,33.029,33.0479,281177.0
2021-02-26 12:15:00,34.85,34.91,34.79,34.9,100599.0,33.0479,33.1048,32.991,33.0953,100599.0
2021-02-26 12:20:00,34.9,34.91,34.77,34.81,115413.0,33.0953,33.1048,32.9721,33.01,115413.0
2021-02-26 12:25:00,34.8,34.82,34.58,34.64,193435.0,33.0005,33.0195,32.7919,32.8488,193435.0
2021-02-26 12:30:00,34.65,34.88,34.63,34.77,311720.0,32.8583,33.0764,32.8393,32.9721,311720.0
2021-02-26 12:35:00,34.76,34.8,34.69,34.69,183507.0,32.9626,33.0005,32.8962,32.8962,183507.0
2021-02-26 12:40:00,34.69,34.81,34.59,34.6,174844.0,32.8962,33.01,32.8014,32.8109,174844.0
2021-02-26 12:45:00,34.61,34.62,34.54,34.56,304582.0,32.8203,32.8298,32.754,32.7729,304582.0
2021-02-26 12:50:00,34.56,34.6,34.46,34.46,606209.0,32.7729,32.8109,32.6781,32.6781,606209.0
2021-02-26 12:55:00,34.45,34.45,34.14,34.16,383359.0,32.6686,32.6686,32.3746,32.3936,383359.0
2021-02-26 13:00:00,34.17,34.2,34.04,34.19,353891.0,32.4031,32.4315,32.2798,32.4221,353891.0
2021-02-26 13:05:00,34.18,34.26,34.11,34.23,420254.0,32.4126,32.4884,32.3462,32.46,420254.0
2021-02-26 13:10:00,34.23,34.28,34.11,34.21,210674.0,32.46,32.5074,32.3462,32.441,210674.0
2021-02-26 13:15:00,34.22,34.22,34.09,34.14,233331.0,32.4505,32.4505,32.3272,32.3746,233331.0
2021-02-26 13:20:00,34.14,34.24,34.11,34.12,319587.0,32.3746,32.4695,32.3462,32.3557,319587.0
2021-02-26 13:25:00,34.12,34.17,34.1,34.12,146123.0,32.3557,32.4031,32.3367,32.3557,146123.0
2021-02-26 13:30:00,34.13,34.15,33.84,33.89,281865.0,32.3652,32.3841,32.0902,32.1376,281865.0
2021-02-26 13:35:00,33.89,33.95,33.63,33.65,553576.0,32.1376,32.1945,31.891,31.91,553576.0
2021-02-26 13:40:00,33.65,33.81,33.62,33.77,236073.0,31.91,32.0617,31.8815,32.0238,236073.0
2021-02-26 13:45:00,33.78,33.89,33.49,33.61,486033.0,32.0333,32.1376,31.7583,31.8721,486033.0
2021-02-26 13:50:00,33.61,33.71,33.52,33.7,240338.0,31.8721,31.9669,31.7867,31.9574,240338.0
2021-02-26 13:55:00,33.69,33.7,33.52,33.54,286047.0,31.9479,31.9574,31.7867,31.8057,286047.0
2021-02-26 14:00:00,33.54,33.64,33.51,33.55,385969.0,31.8057,31.9005,31.7772,31.8152,385969.0
2021-02-26 14:05:00,33.55,33.64,33.53,33.58,327967.0,31.8152,31.9005,31.7962,31.8436,327967.0
2021-02-26 14:10:00,33.57,33.61,33.53,33.57,430103.0,31.8341,31.8721,31.7962,31.8341,430103.0
2021-02-26 14:15:00,33.57,33.63,33.4,33.42,491015.0,31.8341,31.891,31.6729,31.6919,491015.0
2021-02-26 14:20:00,33.43,33.48,33.3,33.37,349526.0,31.7014,31.7488,31.5781,31.6445,349526.0
2021-02-26 14:25:00,33.36,33.37,33.19,33.22,410177.0,31.635,31.6445,31.4738,31.5022,410177.0
2021-02-26 14:30:00,33.22,33.45,33.14,33.45,400045.0,31.5022,31.7203,31.4264,31.7203,400045.0
2021-02-26 14:35:00,33.45,33.6,33.43,33.55,172106.0,31.7203,31.8626,31.7014,31.8152,172106.0
2021-02-26 14:40:00,33.54,33.61,33.48,33.55,211436.0,31.8057,31.8721,31.7488,31.8152,211436.0
2021-02-26 14:45:00,33.55,33.81,33.53,33.8,331077.0,31.8152,32.0617,31.7962,32.0522,331077.0
2021-02-26 14:50:00,33.79,33.9,33.71,33.88,255396.0,32.0427,32.1471,31.9669,32.1281,255396.0
2021-02-26 14:55:00,33.88,33.96,33.82,33.87,220167.0,32.1281,32.204,32.0712,32.1186,220167.0
2021-02-26 15:00:00,33.87,33.97,33.86,33.95,237941.0,32.1186,32.2134,32.1091,32.1945,237941.0
2021-02-26 15:05:00,33.95,34.02,33.89,34.0,156788.0,32.1945,32.2609,32.1376,32.2419,156788.0
2021-02-26 15:10:00,34.0,34.01,33.78,33.79,465260.0,32.2419,32.2514,32.0333,32.0427,465260.0
2021-02-26 15:15:00,33.79,34.0,33.78,33.93,314640.0,32.0427,32.2419,32.0333,32.1755,314640.0
2021-02-26 15:20:00,33.93,34.06,33.91,33.97,282553.0,32.1755,32.2988,32.1565,32.2134,282553.0
2021-02-26 15:25:00,33.97,34.09,33.88,33.95,287791.0,32.2134,32.3272,32.1281,32.1945,287791.0
2021-02-26 15:30:00,33.96,34.15,33.94,34.12,329787.0,32.204,32.3841,32.185,32.3557,329787.0
2021-02-26 15:35:00,34.13,34.25,34.12,34.19,298381.0,32.3652,32.479,32.3557,32.4221,298381.0
2021-02-26 15:40:00,34.18,34.31,34.11,34.18,302088.0,32.4126,32.5359,32.3462,32.4126,302088.0
2021-02-26 15:45:00,34.18,34.33,34.17,34.26,473618.0,32.4126,32.5548,32.4031,32.4884,473618.0
2021-02-26 15:50:00,34.26,34.3,34.03,34.05,723613.0,32.4884,32.5264,32.2703,32.2893,723613.0
2021-02-26 15:55:00,34.06,34.07,33.89,33.89,1382142.0,32.2988,32.3083,32.1376,32.1376,1382142.0
2021-03-01 09:30:00,35.05,35.29,34.91,35.09,975717.0,33.2376,33.4652,33.1048,33.2755,975717.0
2021-03-01 09:35:00,35.08,35.18,34.69,34.71,867382.0,33.266,33.3609,32.8962,32.9152,867382.0
2021-03-01 09:40:00,34.71,35.01,34.71,34.95,402678.0,32.9152,33.1997,32.9152,33.1428,402678.0
2021-03-01 09:45:00,34.95,35.07,34.74,34.8,412457.0,33.1428,33.2566,32.9436,33.0005,412457.0
2021-03-01 09:50:00,34.8,35.03,34.68,34.89,262474.0,33.0005,33.2186,32.8867,33.0859,262474.0
2021-03-01 09:55:00,34.9,35.13,34.89,35.13,294024.0,33.0953,33.3135,33.0859,33.3135,294024.0
2021-03-01 10:00:00,35.14,35.36,35.06,35.19,495761.0,33.3229,33.5316,33.2471,33.3704,495761.0
2021-03-01 10:05:00,35.19,35.34,35.07,35.14,308727.0,33.3704,33.5126,33.2566,33.3229,308727.0
2021-03-01 10:10:00,35.14,35.17,34.87,34.94,295705.0,33.3229,33.3514,33.0669,33.1333,295705.0
2021-03-01 10:15:00,34.94,35.09,34.93,35.01,177671.0,33.1333,33.2755,33.1238,33.1997,177671.0
2021-03-01 10:20:00,35.02,35.27,35.01,35.2,146662.0,33.2091,33.4462,33.1997,33.3798,146662.0
2021-03-01 10:25:00,35.2,35.23,35.0,35.08,209585.0,33.3798,33.4083,33.1902,33.266,209585.0
2021-03-01 10:30:00,35.07,35.12,34.97,35.1,189791.0,33.2566,33.304,33.1617,33.285,189791.0
2021-03-01 10:35:00,35.1,35.21,35.07,35.1,180343.0,33.285,33.3893,33.2566,33.285,180343.0
2021-03-01 10:40:00,35.11,35.19,35.07,35.08,163416.0,33.2945,33.3704,33.2566,33.266,163416.0
2021-03-01 10:45:00,35.08,35.08,34.82,34.91,324217.0,33.266,33.266,33.0195,33.1048,324217.0
2021-03-01 10:50:00,34.91,34.94,34.76,34.84,154981.0,33.1048,33.1333,32.9626,33.0385,154981.0
2021-03-01 10:55:00,34.83,34.89,34.73,34.89,143962.0,33.029,33.0859,32.9341,33.0859,143962.0
2021-03-01 11:00:00,34.9,34.9,34.77,34.8,175000.0,33.0953,33.0953,32.9721,33.0005,175000.0
2021-03-01 11:05:00,34.81,34.98,34.81,34.91,130537.0,33.01,33.1712,33.01,33.1048,130537.0
2021-03-01 11:10:00,34.91,35.01,34.9,34.97,149280.0,33.1048,33.1997,33.0953,33.1617,149280.0
2021-03-01 11:15:00,34.97,35.01,34.94,34.97,118668.0,33.1617,33.1997,33.1333,33.1617,118668.0
2021-03-01 11:20:00,34.97,34.98,34.83,34.84,132403.0,33.1617,33.1712,33.029,33.0385,132403.0
2021-03-01 11:25:00,34.84,34.87,34.73,34.79,184464.0,33.0385,33.0669,32.9341,32.991,184464.0
2021-03-01 11:30:00,34.79,34.96,34.79,34.91,163305.0,32.991,33.1522,32.991,33.1048,163305.0
2021-03-01 11:35:00,34.91,34.98,34.8,34.84,132841.0,33.1048,33.1712,33.0005,33.0385,132841.0
2021-03-01 11:40:00,34.84,34.95,34.84,34.91,122038.0,33.0385,33.1428,33.0385,33.1048,122038.0
2021-03-01 11:45:00,34.92,34.94,34.82,34.9,142873.0,33.1143,33.1333,33.0195,33.0953,142873.0
2021-03-01 11:50:00,34.91,34.91,34.83,34.83,111286.0,33.1048,33.1048,33.029,33.029,111286.0
2021-03-01 11:55:00,34.83,34.89,34.8,34.86,126561.0,33.029,33.0859,33.0005,33.0574,126561.0
2021-03-01 12:00:00,34.87,34.95,34.86,34.87,162997.0,33.0669,33.1428,33.0574,33.0669,162997.0
2021-03-01 12:05:00,34.88,35.0,34.86,34.99,167658.0,33.0764,33.1902,33.0574,33.1807,167658.0
2021-03-01 12:10:00,34.98,35.0,34.8,34.8,218925.0,33.1712,33.1902,33.0005,33.0005,218925.0
2021-03-01 12:15:00,34.81,34.81,34.65,34.7,320184.0,33.01,33.01,32.8583,32.9057,320184.0
2021-03-01 12:20:00,34.7,34.78,34.67,34.69,234440.0,32.9057,32.9816,32.8772,32.8962,234440.0
2021-03-01 12:25:00,34.68,34.71,34.66,34.7,131843.0,32.8867,32.9152,32.8678,32.9057,131843.0
2021-03-01 12:30:00,34.7,34.87,34.69,34.76,365717.0,32.9057,33.0669,32.8962,32.9626,365717.0
2021-03-01 12:35:00,34.76,34.81,34.75,34.76,143939.0,32.9626,33.01,32.9531,32.9626,143939.0
2021-03-01 12:40:00,34.76,34.79,34.71,34.79,99264.0,32.9626,32.991,32.9152,32.991,99264.0
2021-03-01 12:45:00,34.79,34.86,34.76,34.8,121019.0,32.991,33.0574,32.9626,33.0005,121019.0
2021-03-01 12:50:00,34.8,34.84,34.71,34.73,111228.0,33.0005,33.0385,32.9152,32.9341,111228.0
2021-03-01 12:55:00,34.74,34.76,34.57,34.57,238690.0,32.9436,32.9626,32.7824,32.7824,238690.0
2021-03-01 13:00:00,34.58,34.6,34.45,34.53,207462.0,32.7919,32.8109,32.6686,32.7445,207462.0
2021-03-01 13:05:00,34.52,34.58,34.44,34.44,166841.0,32.735,32.7919,32.6591,32.6591,166841.0
2021-03-01 13:10:00,34.44,34.48,34.28,34.3,412542.0,32.6591,32.6971,32.5074,32.5264,412542.0
2021-03-01 13:15:00,34.3,34.36,34.24,34.3,322624.0,32.5264,32.5833,32.4695,32.5264,322624.0
2021-03-01 13:20:00,34.3,34.4,34.28,34.38,173390.0,32.5264,32.6212,32.5074,32.6022,173390.0
2021-03-01 13:25:00,34.38,34.42,34.35,34.4,100236.0,32.6022,32.6402,32.5738,32.6212,100236.0
2021-03-01 13:30:00,34.4,34.47,34.37,34.45,86892.0,32.6212,32.6876,32.5928,32.6686,86892.0
2021-03-01 13:35:00,34.46,34.52,34.43,34.44,102630.0,32.6781,32.735,32.6497,32.6591,102630.0
2021-03-01 13:40:00,34.45,34.59,34.45,34.54,130545.0,32.6686,32.8014,32.6686,32.754,130545.0
2021-03-01 13:45:00,34.54,34.56,34.43,34.5,295626.0,32.754,32.7729,32.6497,32.716,295626.0
2021-03-01 13:50:00,34.5,34.55,34.49,34.51,103990.0,32.716,32.7634,32.7066,32.7255,103990.0
2021-03-01 13:55:00,34.52,34.54,34.49,34.51,125599.0,32.735,32.754,32.7066,32.7255,125599.0
2021-03-01 14:00:00,34.51,34.53,34.42,34.44,272621.0,32.7255,32.7445,32.6402,32.6591,272621.0
2021-03-01 14:05:00,34.44,34.55,34.43,34.52,258953.0,32.6591,32.7634,32.6497,32.735,258953.0
2021-03-01 14:10:00,34.53,34.66,34.51,34.64,234196.0,32.7445,32.8678,32.7255,32.8488,234196.0
2021-03-01 14:15:00,34.64,34.68,34.56,34.66,199300.0,32.8488,32.8867,32.7729,32.8678,199300.0
2021-03-01 14:20:00,34.66,34.76,34.65,34.73,238819.0,32.8678,32.9626,32.8583,32.9341,238819.0
2021-03-01 14:25:00,34.73,34.82,34.73,34.8,219299.0,32.9341,33.0195,32.9341,33.0005,219299.0
2021-03-01 14:30:00,34.8,34.83,34.73,34.75,210247.0,33.0005,33.029,32.9341,32.9531,210247.0
2021-03-01 14:35:00,34.75,34.85,34.74,34.83,221557.0,32.9531,33.0479,32.9436,33.029,221557.0
2021-03-01 14:40:00,34.83,34.98,34.82,34.9,361915.0,33.029,33.1712,33.0195,33.0953,361915.0
2021-03-01 14:45:00,34.9,34.91,34.81,34.86,158862.0,33.0953,33.1048,33.01,33.0574,158862.0
2021-03-01 14:50:00,34.86,34.98,34.82,34.87,176007.0,33.0574,33.1712,33.0195,33.0669,176007.0
2021-03-01 14:55:00,34.87,34.89,34.77,34.78,147725.0,33.0669,33.0859,32.9721,32.9816,147725.0
2021-03-01 15:00:00,34.78,34.85,34.76,34.76,163089.0,32.9816,33.0479,32.9626,32.9626,163089.0
2021-03-01 15:05:00,34.76,34.76,34.66,34.68,135619.0,32.9626,32.9626,32.8678,32.8867,135619.0
2021-03-01 15:10:00,34.69,34.71,34.65,34.67,161222.0,32.8962,32.9152,32.8583,32.8772,161222.0
2021-03-01 15:15:00,34.67,34.74,34.58,34.65,219135.0,32.8772,32.9436,32.7919,32.8583,219135.0
2021-03-01 15:20:00,34.66,34.74,34.65,34.67,150237.0,32.8678,32.9436,32.8583,32.8772,150237.0
2021-03-01 15:25:00,34.68,34.72,34.65,34.71,155715.0,32.8867,32.9247,32.8583,32.9152,155715.0
2021-03-01 15:30:00,34.72,34.79,34.72,34.76,379601.0,32.9247,32.991,32.9247,32.9626,379601.0
2021-03-01 15:35:00,34.75,34.83,34.72,34.78,288689.0,32.9531,33.029,32.9247,32.9816,288689.0
2021-03-01 15:40:00,34.79,34.85,34.78,34.82,261132.0,32.991,33.0479,32.9816,33.0195,261132.0
2021-03-01 15:45:00,34.82,34.84,34.78,34.83,406024.0,33.0195,33.0385,32.9816,33.029,406024.0
2021-03-01 15:50:00,34.82,34.92,34.8,34.87,688233.0,33.0195,33.1143,33.0005,33.0669,688233.0
2021-03-01 15:55:00,34.87,34.91,34.81,34.9,842801.0,33.0669,33.1048,33.01,33.0953,842801.0
2021-03-02 09:30:00,34.98,35.27,34.95,34.96,543005.0,33.1712,33.4462,33.1428,33.1522,543005.0
2021-03-02 09:35:00,34.94,35.3,34.89,35.2,366879.0,33.1333,33.4747,33.0859,33.3798,366879.0
2021-03-02 09:40:00,35.21,35.52,35.04,35.47,392625.0,33.3893,33.6833,33.2281,33.6359,392625.0
2021-03-02 09:45:00,35.47,35.81,35.46,35.55,490304.0,33.6359,33.9583,33.6264,33.7117,490304.0
2021-03-02 09:50:00,35.55,35.78,35.36,35.76,403993.0,33.7117,33.9298,33.5316,33.9109,403993.0
2021-03-02 09:55:00,35.77,35.92,35.76,35.83,362674.0,33.9204,34.0626,33.9109,33.9773,362674.0
2021-03-02 10:00:00,35.81,36.06,35.81,36.0,505689.0,33.9583,34.1954,33.9583,34.1385,505689.0
2021-03-02 10:05:00,35.99,36.01,35.79,35.89,379848.0,34.129,34.148,33.9393,34.0342,379848.0
2021-03-02 10:10:00,35.89,35.94,35.75,35.91,294463.0,34.0342,34.0816,33.9014,34.0531,294463.0
2021-03-02 10:15:00,35.9,36.19,35.88,36.16,440931.0,34.0436,34.3186,34.0247,34.2902,440931.0
2021-03-02 10:20:00,36.15,36.2,35.94,35.95,253993.0,34.2807,34.3281,34.0816,34.0911,253993.0
2021-03-02 10:25:00,35.95,36.14,35.81,35.85,349153.0,34.0911,34.2712,33.9583,33.9962,349153.0
2021-03-02 10:30:00,35.85,36.01,35.84,35.96,244352.0,33.9962,34.148,33.9867,34.1005,244352.0
2021-03-02 10:35:00,35.95,36.01,35.73,35.76,227711.0,34.0911,34.148,33.8824,33.9109,227711.0
2021-03-02 10:40:00,35.76,35.85,35.64,35.69,209868.0,33.9109,33.9962,33.7971,33.8445,209868.0
2021-03-02 10:45:00,35.69,35.87,35.64,35.84,177448.0,33.8445,34.0152,33.7971,33.9867,177448.0
2021-03-02 10:50:00,35.84,35.85,35.6,35.69,152561.0,33.9867,33.9962,33.7592,33.8445,152561.0
2021-03-02 10:55:00,35.71,35.79,35.66,35.68,116475.0,33.8635,33.9393,33.8161,33.835,116475.0
2021-03-02 11:00:00,35.67,35.77,35.52,35.77,194520.0,33.8255,33.9204,33.6833,33.9204,194520.0
2021-03-02 11:05:00,35.76,35.84,35.75,35.77,181771.0,33.9109,33.9867,33.9014,33.9204,181771.0
2021-03-02 11:10:00,35.77,35.79,35.64,35.68,146495.0,33.9204,33.9393,33.7971,33.835,146495.0
2021-03-02 11:15:00,35.68,35.74,35.62,35.73,127106.0,33.835,33.8919,33.7781,33.8824,127106.0
2021-03-02 11:20:00,35.72,35.72,35.43,35.45,253109.0,33.8729,33.8729,33.5979,33.6169,253109.0
2021-03-02 11:25:00,35.46,35.53,35.38,35.53,191325.0,33.6264,33.6928,33.5505,33.6928,191325.0
2021-03-02 11:30:00,35.53,35.53,35.35,35.42,120507.0,33.6928,33.6928,33.5221,33.5885,120507.0
2021-03-02 11:35:00,35.42,35.45,35.32,35.36,101515.0,33.5885,33.6169,33.4936,33.5316,101515.0
2021-03-02 11:40:00,35.36,35.36,35.25,35.35,232620.0,33.5316,33.5316,33.4273,33.5221,232620.0
2021-03-02 11:45:00,35.35,35.49,35.3,35.46,179634.0,33.5221,33.6548,33.4747,33.6264,179634.0
2021-03-02 11:50:00,35.45,35.52,35.39,35.5,177608.0,33.6169,33.6833,33.56,33.6643,177608.0
2021-03-02 11:55:00,35.49,35.49,35.26,35.27,103355.0,33.6548,33.6548,33.4367,33.4462,103355.0
2021-03-02 12:00:00,35.27,35.27,35.2,35.26,136784.0,33.4462,33.4462,33.3798,33.4367,136784.0
2021-03-02 12:05:00,35.26,35.32,35.23,35.28,97585.0,33.4367,33.4936,33.4083,33.4557,97585.0
2021-03-02 12:10:00,35.28,35.37,35.26,35.33,104325.0,33.4557,33.541,33.4367,33.5031,104325.0
2021-03-02 12:15:00,35.33,35.58,35.31,35.55,314897.0,33.5031,33.7402,33.4841,33.7117,314897.0
2021-03-02 12:20:00,35.55,35.59,35.46,35.46,273590.0,33.7117,33.7497,33.6264,33.6264,273590.0
2021-03-02 12:25:00,35.47,35.52,35.43,35.45,134264.0,33.6359,33.6833,33.5979,33.6169,134264.0
2021-03-02 12:30:00,35.44,35.49,35.41,35.46,99956.0,33.6074,33.6548,33.579,33.6264,99956.0
2021-03-02 12:35:00,35.46,35.59,35.46,35.59,96103.0,33.6264,33.7497,33.6264,33.7497,96103.0
2021-03-02 12:40:00,35.58,35.61,35.55,35.56,95837.0,33.7402,33.7686,33.7117,33.7212,95837.0
2021-03-02 12:45:00,35.55,35.6,35.48,35.59,105722.0,33.7117,33.7592,33.6454,33.7497,105722.0
2021-03-02 12:50:00,35.58,35.71,35.56,35.71,240616.0,33.7402,33.8635,33.7212,33.8635,240616.0
2021-03-02 12:55:00,35.71,35.73,35.6,35.7,177449.0,33.8635,33.8824,33.7592,33.854,177449.0
2021-03-02 13:00:00,35.71,35.87,35.71,35.87,180696.0,33.8635,34.0152,33.8635,34.0152,180696.0
2021-03-02 13:05:00,35.87,35.92,35.8,35.83,174520.0,34.0152,34.0626,33.9488,33.9773,174520.0
2021-03-02 13:10:00,35.83,35.88,35.81,35.88,112453.0,33.9773,34.0247,33.9583,34.0247,112453.0
2021-03-02 13:15:00,35.88,35.89,35.69,35.71,157590.0,34.0247,34.0342,33.8445,33.8635,157590.0
2021-03-02 13:20:00,35.7,35.8,35.67,35.78,126826.0,33.854,33.9488,33.8255,33.9298,126826.0
2021-03-02 13:25:00,35.79,35.84,35.66,35.76,112354.0,33.9393,33.9867,33.8161,33.9109,112354.0
2021-03-02 13:30:00,35.75,35.8,35.71,35.74,85138.0,33.9014,33.9488,33.8635,33.8919,85138.0
2021-03-02 13:35:00,35.75,35.82,35.72,35.8,81900.0,33.9014,33.9678,33.8729,33.9488,81900.0
2021-03-02 13:40:00,35.81,35.83,35.75,35.8,92318.0,33.9583,33.9773,33.9014,33.9488,92318.0
2021-03-02 13:45:00,35.8,35.9,35.79,35.85,91182.0,33.9488,34.0436,33.9393,33.9962,91182.0
2021-03-02 13:50:00,35.85,35.87,35.72,35.73,65813.0,33.9962,34.0152,33.8729,33.8824,65813.0
2021-03-02 13:55:00,35.74,35.78,35.72,35.75,79562.0,33.8919,33.9298,33.8729,33.9014,79562.0
2021-03-02 14:00:00,35.74,35.8,35.7,35.73,157098.0,33.8919,33.9488,33.854,33.8824,157098.0
2021-03-02 14:05:00,35.73,35.79,35.61,35.64,136237.0,33.8824,33.9393,33.7686,33.7971,136237.0
2021-03-02 14:10:00,35.64,35.64,35.53,35.55,128480.0,33.7971,33.7971,33.6928,33.7117,128480.0
2021-03-02 14:15:00,35.55,35.64,35.55,35.63,89745.0,33.7117,33.7971,33.7117,33.7876,89745.0
2021-03-02 14:20:00,35.63,35.77,35.62,35.76,148716.0,33.7876,33.9204,33.7781,33.9109,148716.0
2021-03-02 14:25:00,35.76,35.77,35.61,35.63,207767.0,33.9109,33.9204,33.7686,33.7876,207767.0
2021-03-02 14:30:00,35.64,35.75,35.61,35.75,188791.0,33.7971,33.9014,33.7686,33.9014,188791.0
2021-03-02 14:35:00,35.75,35.85,35.74,35.83,222831.0,33.9014,33.9962,33.8919,33.9773,222831.0
2021-03-02 14:40:00,35.83,35.87,35.76,35.8,132450.0,33.9773,34.0152,33.9109,33.9488,132450.0
2021-03-02 14:45:00,35.81,35.99,35.79,35.95,253431.0,33.9583,34.129,33.9393,34.0911,253431.0
2021-03-02 14:50:00,35.96,35.97,34.97,35.72,1382192.0,34.1005,34.11,33.1617,33.8729,1382192.0
2021-03-02 14:55:00,35.71,35.75,35.55,35.59,253990.0,33.8635,33.9014,33.7117,33.7497,253990.0
2021-03-02 15:00:00,35.6,35.65,35.58,35.61,157061.0,33.7592,33.8066,33.7402,33.7686,157061.0
2021-03-02 15:05:00,35.6,35.67,35.56,35.58,279367.0,33.7592,33.8255,33.7212,33.7402,279367.0
2021-03-02 15:10:00,35.59,35.63,35.5,35.54,136479.0,33.7497,33.7876,33.6643,33.7023,136479.0
2021-03-02 15:15:00,35.54,35.61,35.48,35.5,135221.0,33.7023,33.7686,33.6454,33.6643,135221.0
2021-03-02 15:20:00,35.5,35.52,35.37,35.4,260980.0,33.6643,33.6833,33.541,33.5695,260980.0
2021-03-02 15:25:00,35.39,35.44,35.29,35.3,199119.0,33.56,33.6074,33.4652,33.4747,199119.0
2021-03-02 15:30:00,35.3,35.49,35.23,35.45,333250.0,33.4747,33.6548,33.4083,33.6169,333250.0
2021-03-02 15:35:00,35.45,35.47,35.36,35.37,173220.0,33.6169,33.6359,33.5316,33.541,173220.0
2021-03-02 15:40:00,35.38,35.45,35.34,35.44,282207.0,33.5505,33.6169,33.5126,33.6074,282207.0
2021-03-02 15:45:00,35.44,35.5,35.31,35.35,292233.0,33.6074,33.6643,33.4841,33.5221,292233.0
2021-03-02 15:50:00,35.36,35.36,35.28,35.31,374859.0,33.5316,33.5316,33.4557,33.4841,374859.0
2021-03-02 15:55:00,35.31,35.36,35.18,35.2,827731.0,33.4841,33.5316,33.3609,33.3798,827731.0
2021-03-03 09:30:00,35.14,35.27,34.7,34.87,908215.0,33.3229,33.4462,32.9057,33.0669,908215.0
2021-03-03 09:35:00,34.87,35.24,34.77,35.0,343160.0,33.0669,33.4178,32.9721,33.1902,343160.0
2021-03-03 09:40:00,35.0,35.05,34.75,34.87,324836.0,33.1902,33.2376,32.9531,33.0669,324836.0
2021-03-03 09:45:00,34.86,35.05,34.73,35.03,390193.0,33.0574,33.2376,32.9341,33.2186,390193.0
2021-03-03 09:50:00,35.03,35.34,35.02,35.27,537261.0,33.2186,33.5126,33.2091,33.4462,537261.0
2021-03-03 09:55:00,35.27,35.33,34.98,34.99,363238.0,33.4462,33.5031,33.1712,33.1807,363238.0
2021-03-03 10:00:00,34.98,35.09,34.78,34.9,340599.0,33.1712,33.2755,32.9816,33.0953,340599.0
2021-03-03 10:05:00,34.9,35.03,34.79,34.98,200259.0,33.0953,33.2186,32.991,33.1712,200259.0
2021-03-03 10:10:00,34.97,35.02,34.56,34.62,320780.0,33.1617,33.2091,32.7729,32.8298,320780.0
2021-03-03 10:15:00,34.62,34.73,34.51,34.61,274020.0,32.8298,32.9341,32.7255,32.8203,274020.0
2021-03-03 10:20:00,34.61,34.92,34.59,34.92,327930.0,32.8203,33.1143,32.8014,33.1143,327930.0
2021-03-03 10:25:00,34.92,35.01,34.81,34.86,210033.0,33.1143,33.1997,33.01,33.0574,210033.0
2021-03-03 10:30:00,34.84,34.95,34.65,34.94,251819.0,33.0385,33.1428,32.8583,33.1333,251819.0
2021-03-03 10:35:00,34.94,35.13,34.88,35.12,389012.0,33.1333,33.3135,33.0764,33.304,389012.0
2021-03-03 10:40:00,35.12,35.15,34.96,34.97,288098.0,33.304,33.3324,33.1522,33.1617,288098.0
2021-03-03 10:45:00,34.96,35.26,34.92,35.16,155774.0,33.1522,33.4367,33.1143,33.3419,155774.0
2021-03-03 10:50:00,35.17,35.23,35.09,35.15,116507.0,33.3514,33.4083,33.2755,33.3324,116507.0
2021-03-03 10:55:00,35.15,35.35,35.04,35.27,264757.0,33.3324,33.5221,33.2281,33.4462,264757.0
2021-03-03 11:00:00,35.27,35.39,35.24,35.31,134148.0,33.4462,33.56,33.4178,33.4841,134148.0
2021-03-03 11:05:00,35.32,35.45,35.31,35.4,132734.0,33.4936,33.6169,33.4841,33.5695,132734.0
2021-03-03 11:10:00,35.4,35.49,35.34,35.42,132757.0,33.5695,33.6548,33.5126,33.5885,132757.0
2021-03-03 11:15:00,35.41,35.59,35.36,35.57,139425.0,33.579,33.7497,33.5316,33.7307,139425.0
2021-03-03 11:20:00,35.57,35.64,35.51,35.62,158515.0,33.7307,33.7971,33.6738,33.7781,158515.0
2021-03-03 11:25:00,35.62,35.66,35.59,35.6,62738.0,33.7781,33.8161,33.7497,33.7592,62738.0
2021-03-03 11:30:00,35.6,35.64,35.54,35.55,91808.0,33.7592,33.7971,33.7023,33.7117,91808.0
2021-03-03 11:35:00,35.56,35.63,35.54,35.57,149710.0,33.7212,33.7876,33.7023,33.7307,149710.0
2021-03-03 11:40:00,35.58,35.6,35.45,35.49,107388.0,33.7402,33.7592,33.6169,33.6548,107388.0
2021-03-03 11:45:00,35.5,35.61,35.47,35.59,105790.0,33.6643,33.7686,33.6359,33.7497,105790.0
2021-03-03 11:50:00,35.58,35.84,35.56,35.78,273054.0,33.7402,33.9867,33.7212,33.9298,273054.0
2021-03-03 11:55:00,35.77,35.88,35.71,35.71,235372.0,33.9204,34.0247,33.8635,33.8635,235372.0
2021-03-03 12:00:00,35.72,35.74,35.68,35.7,100347.0,33.8729,33.8919,33.835,33.854,100347.0
2021-03-03 12:05:00,35.71,35.74,35.59,35.64,96654.0,33.8635,33.8919,33.7497,33.7971,96654.0
2021-03-03 12:10:00,35.62,35.69,35.57,35.68,91117.0,33.7781,33.8445,33.7307,33.835,91117.0
2021-03-03 12:15:00,35.69,35.69,35.54,35.58,80197.0,33.8445,33.8445,33.7023,33.7402,80197.0
2021-03-03 12:20:00,35.58,35.62,35.54,35.61,90550.0,33.7402,33.7781,33.7023,33.7686,90550.0
2021-03-03 12:25:00,35.61,35.61,35.52,35.58,111986.0,33.7686,33.7686,33.6833,33.7402,111986.0
2021-03-03 12:30:00,35.59,35.67,35.57,35.62,86997.0,33.7497,33.8255,33.7307,33.7781,86997.0
2021-03-03 12:35:00,35.62,35.78,35.59,35.76,155317.0,33.7781,33.9298,33.7497,33.9109,155317.0
2021-03-03 12:40:00,35.76,35.92,35.73,35.83,152434.0,33.9109,34.0626,33.8824,33.9773,152434.0
2021-03-03 12:45:00,35.83,35.87,35.77,35.86,89995.0,33.9773,34.0152,33.9204,34.0057,89995.0
2021-03-03 12:50:00,35.86,35.95,35.83,35.85,97795.0,34.0057,34.0911,33.9773,33.9962,97795.0
2021-03-03 12:55:00,35.84,35.86,35.69,35.74,226490.0,33.9867,34.0057,33.8445,33.8919,226490.0
2021-03-03 13:00:00,35.73,35.84,35.72,35.79,83048.0,33.8824,33.9867,33.8729,33.9393,83048.0
2021-03-03 13:05:00,35.79,35.83,35.76,35.78,66019.0,33.9393,33.9773,33.9109,33.9298,66019.0
2021-03-03 13:10:00,35.77,35.9,35.75,35.8,147720.0,33.9204,34.0436,33.9014,33.9488,147720.0
2021-03-03 13:15:00,35.81,36.01,35.8,35.98,237240.0,33.9583,34.148,33.9488,34.1195,237240.0
2021-03-03 13:20:00,35.97,35.98,35.72,35.73,120506.0,34.11,34.1195,33.8729,33.8824,120506.0
2021-03-03 13:25:00,35.73,35.74,35.65,35.67,188767.0,33.8824,33.8919,33.8066,33.8255,188767.0
2021-03-03 13:30:00,35.66,35.66,35.58,35.62,133322.0,33.8161,33.8161,33.7402,33.7781,133322.0
2021-03-03 13:35:00,35.63,35.69,35.6,35.65,92294.0,33.7876,33.8445,33.7592,33.8066,92294.0
2021-03-03 13:40:00,35.64,35.65,35.56,35.57,99827.0,33.7971,33.8066,33.7212,33.7307,99827.0
2021-03-03 13:45:00,35.57,35.6,35.53,35.59,105760.0,33.7307,33.7592,33.6928,33.7497,105760.0
2021-03-03 13:50:00,35.59,35.63,35.47,35.48,175665.0,33.7497,33.7876,33.6359,33.6454,175665.0
2021-03-03 13:55:00,35.47,35.5,35.32,35.42,153614.0,33.6359,33.6643,33.4936,33.5885,153614.0
2021-03-03 14:00:00,35.42,35.49,35.27,35.29,132068.0,33.5885,33.6548,33.4462,33.4652,132068.0
2021-03-03 14:05:00,35.29,35.32,35.09,35.19,185791.0,33.4652,33.4936,33.2755,33.3704,185791.0
2021-03-03 14:10:00,35.19,35.27,35.13,35.26,124726.0,33.3704,33.4462,33.3135,33.4367,124726.0
2021-03-03 14:15:00,35.25,35.25,35.09,35.22,172907.0,33.4273,33.4273,33.2755,33.3988,172907.0
2021-03-03 14:20:00,35.23,35.31,35.17,35.2,105725.0,33.4083,33.4841,33.3514,33.3798,105725.0
2021-03-03 14:25:00,35.2,35.23,35.1,35.16,106285.0,33.3798,33.4083,33.285,33.3419,106285.0
2021-03-03 14:30:00,35.16,35.24,35.04,35.05,150673.0,33.3419,33.4178,33.2281,33.2376,150673.0
2021-03-03 14:35:00,35.04,35.32,35.04,35.23,169854.0,33.2281,33.4936,33.2281,33.4083,169854.0
2021-03-03 14:40:00,35.23,35.35,35.21,35.25,136602.0,33.4083,33.5221,33.3893,33.4273,136602.0
2021-03-03 14:45:00,35.26,35.27,35.11,35.23,118219.0,33.4367,33.4462,33.2945,33.4083,118219.0
2021-03-03 14:50:00,35.24,35.39,35.18,35.34,99815.0,33.4178,33.56,33.3609,33.5126,99815.0
2021-03-03 14:55:00,35.34,35.42,35.29,35.38,131181.0,33.5126,33.5885,33.4652,33.5505,131181.0
2021-03-03 15:00:00,35.38,35.43,35.32,35.37,112615.0,33.5505,33.5979,33.4936,33.541,112615.0
2021-03-03 15:05:00,35.37,35.41,35.3,35.36,113555.0,33.541,33.579,33.4747,33.5316,113555.0
2021-03-03 15:10:00,35.36,35.53,35.36,35.46,191627.0,33.5316,33.6928,33.5316,33.6264,191627.0
2021-03-03 15:15:00,35.45,35.46,35.35,35.43,168453.0,33.6169,33.6264,33.5221,33.5979,168453.0
2021-03-03 15:20:00,35.43,35.44,35.24,35.26,148555.0,33.5979,33.6074,33.4178,33.4367,148555.0
2021-03-03 15:25:00,35.26,35.29,35.16,35.29,116244.0,33.4367,33.4652,33.3419,33.4652,116244.0
2021-03-03 15:30:00,35.29,35.31,35.23,35.27,124794.0,33.4652,33.4841,33.4083,33.4462,124794.0
2021-03-03 15:35:00,35.26,35.33,35.2,35.24,152510.0,33.4367,33.5031,33.3798,33.4178,152510.0
2021-03-03 15:40:00,35.23,35.31,35.22,35.25,150077.0,33.4083,33.4841,33.3988,33.4273,150077.0
2021-03-03 15:45:00,35.24,35.27,35.06,35.2,662917.0,33.4178,33.4462,33.2471,33.3798,662917.0
2021-03-03 15:50:00,35.19,35.19,35.05,35.05,350787.0,33.3704,33.3704,33.2376,33.2376,350787.0
2021-03-03 15:55:00,35.05,35.08,34.98,35.01,601253.0,33.2376,33.266,33.1712,33.1997,601253.0
2021-03-04 09:30:00,33.97,34.76,33.96,34.66,1079493.0,32.2134,32.9626,32.204,32.8678,1079493.0
2021-03-04 09:35:00,34.65,34.66,34.31,34.48,464680.0,32.8583,32.8678,32.5359,32.6971,464680.0
2021-03-04 09:40:00,34.47,34.51,33.81,33.89,776873.0,32.6876,32.7255,32.0617,32.1376,776873.0
2021-03-04 09:45:00,33.89,33.93,33.43,33.46,732561.0,32.1376,32.1755,31.7014,31.7298,732561.0
2021-03-04 09:50:00,33.47,33.68,33.35,33.64,811916.0,31.7393,31.9384,31.6255,31.9005,811916.0
2021-03-04 09:55:00,33.65,33.76,33.09,33.14,1026130.0,31.91,32.0143,31.3789,31.4264,1026130.0
2021-03-04 10:00:00,33.13,33.17,32.67,32.72,1178164.0,31.4169,31.4548,30.9807,31.0281,1178164.0
2021-03-04 10:05:00,32.72,32.82,32.16,32.18,970369.0,31.0281,31.1229,30.497,30.516,970369.0
2021-03-04 10:10:00,32.17,32.62,32.13,32.58,818580.0,30.5065,30.9332,30.4686,30.8953,818580.0
2021-03-04 10:15:00,32.58,32.61,32.27,32.3,494244.0,30.8953,30.9238,30.6013,30.6298,494244.0
2021-03-04 10:20:00,32.3,32.86,32.29,32.73,671868.0,30.6298,31.1608,30.6203,31.0376,671868.0
2021-03-04 10:25:00,32.73,32.88,32.63,32.73,594893.0,31.0376,31.1798,30.9427,31.0376,594893.0
2021-03-04 10:30:00,32.73,32.8,32.59,32.64,448654.0,31.0376,31.1039,30.9048,30.9522,448654.0
2021-03-04 10:35:00,32.64,32.78,32.58,32.77,555738.0,30.9522,31.085,30.8953,31.0755,555738.0
2021-03-04 10:40:00,32.77,32.93,32.63,32.89,454621.0,31.0755,31.2272,30.9427,31.1893,454621.0
2021-03-04 10:45:00,32.89,33.03,32.83,32.85,490637.0,31.1893,31.322,31.1324,31.1514,490637.0
2021-03-04 10:50:00,32.85,33.08,32.81,32.86,312021.0,31.1514,31.3695,31.1134,31.1608,312021.0
2021-03-04 10:55:00,32.86,33.22,32.82,33.18,265246.0,31.1608,31.5022,31.1229,31.4643,265246.0
2021-03-04 11:00:00,33.19,33.33,33.12,33.32,362835.0,31.4738,31.6065,31.4074,31.5971,362835.0
2021-03-04 11:05:00,33.32,33.4,33.19,33.34,501664.0,31.5971,31.6729,31.4738,31.616,501664.0
2021-03-04 11:10:00,33.35,33.37,33.11,33.11,478489.0,31.6255,31.6445,31.3979,31.3979,478489.0
2021-03-04 11:15:00,33.1,33.28,33.08,33.18,433350.0,31.3884,31.5591,31.3695,31.4643,433350.0
2021-03-04 11:20:00,33.17,33.26,33.0,33.09,255909.0,31.4548,31.5402,31.2936,31.3789,255909.0
2021-03-04 11:25:00,33.1,33.13,32.96,33.13,267453.0,31.3884,31.4169,31.2557,31.4169,267453.0
2021-03-04 11:30:00,33.12,33.31,33.11,33.16,302456.0,31.4074,31.5876,31.3979,31.4453,302456.0
2021-03-04 11:35:00,33.16,33.33,33.14,33.26,218264.0,31.4453,31.6065,31.4264,31.5402,218264.0
2021-03-04 11:40:00,33.26,33.31,33.17,33.2,215328.0,31.5402,31.5876,31.4548,31.4833,215328.0
2021-03-04 11:45:00,33.2,33.44,33.18,33.33,324836.0,31.4833,31.7108,31.4643,31.6065,324836.0
2021-03-04 11:50:00,33.33,33.38,33.27,33.31,204432.0,31.6065,31.6539,31.5496,31.5876,204432.0
2021-03-04 11:55:00,33.3,33.32,33.15,33.18,301932.0,31.5781,31.5971,31.4358,31.4643,301932.0
2021-03-04 12:00:00,33.18,33.34,33.17,33.33,150838.0,31.4643,31.616,31.4548,31.6065,150838.0
2021-03-04 12:05:00,33.34,33.37,33.26,33.36,204623.0,31.616,31.6445,31.5402,31.635,204623.0
2021-03-04 12:10:00,33.36,33.36,33.14,33.2,416730.0,31.635,31.635,31.4264,31.4833,416730.0
2021-03-04 12:15:00,33.2,33.52,33.18,33.39,404183.0,31.4833,31.7867,31.4643,31.6634,404183.0
2021-03-04 12:20:00,33.4,33.5,33.13,33.16,442498.0,31.6729,31.7677,31.4169,31.4453,442498.0
2021-03-04 12:25:00,33.15,33.21,33.03,33.18,216941.0,31.4358,31.4927,31.322,31.4643,216941.0
2021-03-04 12:30:00,33.18,33.21,33.01,33.1,274139.0,31.4643,31.4927,31.3031,31.3884,274139.0
2021-03-04 12:35:00,33.11,33.27,33.03,33.27,223562.0,31.3979,31.5496,31.322,31.5496,223562.0
2021-03-04 12:40:00,33.25,33.36,33.09,33.11,198009.0,31.5307,31.635,31.3789,31.3979,198009.0
2021-03-04 12:45:00,33.11,33.12,32.89,32.94,246894.0,31.3979,31.4074,31.1893,31.2367,246894.0
2021-03-04 12:50:00,32.93,32.98,32.77,32.77,336673.0,31.2272,31.2746,31.0755,31.0755,336673.0
2021-03-04 12:55:00,32.77,32.8,32.63,32.76,342176.0,31.0755,31.1039,30.9427,31.066,342176.0
2021-03-04 13:00:00,32.75,32.89,32.69,32.88,160541.0,31.0565,31.1893,30.9996,31.1798,160541.0
2021-03-04 13:05:00,32.88,32.88,32.53,32.64,287432.0,31.1798,31.1798,30.8479,30.9522,287432.0
2021-03-04 13:10:00,32.62,32.63,32.3,32.41,514920.0,30.9332,30.9427,30.6298,30.7341,514920.0
2021-03-04 13:15:00,32.42,32.57,32.36,32.54,344851.0,30.7436,30.8858,30.6867,30.8574,344851.0
2021-03-04 13:20:00,32.54,32.54,32.25,32.46,348343.0,30.8574,30.8574,30.5824,30.7815,348343.0
2021-03-04 13:25:00,32.45,32.49,32.22,32.48,453548.0,30.772,30.81,30.5539,30.8005,453548.0
2021-03-04 13:30:00,32.48,32.49,32.21,32.26,349264.0,30.8005,30.81,30.5444,30.5919,349264.0
2021-03-04 13:35:00,32.25,32.42,32.21,32.32,285823.0,30.5824,30.7436,30.5444,30.6488,285823.0
2021-03-04 13:40:00,32.32,32.37,32.15,32.23,271061.0,30.6488,30.6962,30.4875,30.5634,271061.0
2021-03-04 13:45:00,32.23,32.23,32.01,32.01,329568.0,30.5634,30.5634,30.3548,30.3548,329568.0
2021-03-04 13:50:00,32.01,32.04,31.56,31.81,1069696.0,30.3548,30.3832,29.9281,30.1651,1069696.0
2021-03-04 13:55:00,31.81,31.89,31.58,31.59,325290.0,30.1651,30.241,29.947,29.9565,325290.0
2021-03-04 14:00:00,31.59,31.79,31.5,31.55,536935.0,29.9565,30.1462,29.8712,29.9186,536935.0
2021-03-04 14:05:00,31.55,31.96,31.53,31.91,438937.0,29.9186,30.3074,29.8996,30.26,438937.0
2021-03-04 14:10:00,31.91,31.94,31.77,31.83,346194.0,30.26,30.2884,30.1272,30.1841,346194.0
2021-03-04 14:15:00,31.82,32.0,31.75,31.94,252965.0,30.1746,30.3453,30.1082,30.2884,252965.0
2021-03-04 14:20:00,31.93,32.06,31.93,32.01,507896.0,30.2789,30.4022,30.2789,30.3548,507896.0
2021-03-04 14:25:00,32.02,32.15,32.0,32.1,328528.0,30.3643,30.4875,30.3453,30.4401,328528.0
2021-03-04 14:30:00,32.1,32.19,31.96,32.09,335967.0,30.4401,30.5255,30.3074,30.4307,335967.0
2021-03-04 14:35:00,32.09,32.27,32.07,32.21,374563.0,30.4307,30.6013,30.4117,30.5444,374563.0
2021-03-04 14:40:00,32.21,32.44,32.17,32.43,339339.0,30.5444,30.7626,30.5065,30.7531,339339.0
2021-03-04 14:45:00,32.42,32.7,32.35,32.69,285267.0,30.7436,31.0091,30.6772,30.9996,285267.0
2021-03-04 14:50:00,32.7,32.81,32.57,32.73,341854.0,31.0091,31.1134,30.8858,31.0376,341854.0
2021-03-04 14:55:00,32.73,32.78,32.65,32.66,200909.0,31.0376,31.085,30.9617,30.9712,200909.0
2021-03-04 15:00:00,32.66,32.79,32.6,32.61,254147.0,30.9712,31.0945,30.9143,30.9238,254147.0
2021-03-04 15:05:00,32.61,32.77,32.54,32.55,237197.0,30.9238,31.0755,30.8574,30.8669,237197.0
2021-03-04 15:10:00,32.55,32.56,32.42,32.49,241263.0,30.8669,30.8763,30.7436,30.81,241263.0
2021-03-04 15:15:00,32.48,32.6,32.42,32.48,246203.0,30.8005,30.9143,30.7436,30.8005,246203.0
2021-03-04 15:20:00,32.48,32.5,32.3,32.32,217443.0,30.8005,30.8195,30.6298,30.6488,217443.0
2021-03-04 15:25:00,32.33,32.42,32.21,32.37,326374.0,30.6582,30.7436,30.5444,30.6962,326374.0
2021-03-04 15:30:00,32.36,32.6,32.33,32.59,311039.0,30.6867,30.9143,30.6582,30.9048,311039.0
2021-03-04 15:35:00,32.59,32.64,32.47,32.56,306529.0,30.9048,30.9522,30.791,30.8763,306529.0
2021-03-04 15:40:00,32.55,32.75,32.53,32.7,385624.0,30.8669,31.0565,30.8479,31.0091,385624.0
2021-03-04 15:45:00,32.7,32.77,32.65,32.7,523603.0,31.0091,31.0755,30.9617,31.0091,523603.0
2021-03-04 15:50:00,32.71,32.78,32.67,32.69,686964.0,31.0186,31.085,30.9807,30.9996,686964.0
2021-03-04 15:55:00,32.68,32.7,32.45,32.7,823880.0,30.9901,31.0091,30.772,31.0091,823880.0
2021-03-05 09:30:00,33.73,34.47,33.7,34.43,1439959.0,31.9858,32.6876,31.9574,32.6497,1439959.0
2021-03-05 09:35:00,34.41,34.41,33.06,33.15,1005031.0,32.6307,32.6307,31.3505,31.4358,1005031.0
2021-03-05 09:40:00,33.16,33.78,33.16,33.74,518383.0,31.4453,32.0333,31.4453,31.9953,518383.0
2021-03-05 09:45:00,33.71,33.89,33.5,33.55,569078.0,31.9669,32.1376,31.7677,31.8152,569078.0
2021-03-05 09:50:00,33.55,33.66,33.22,33.23,437252.0,31.8152,31.9195,31.5022,31.5117,437252.0
2021-03-05 09:55:00,33.22,33.47,33.16,33.47,498358.0,31.5022,31.7393,31.4453,31.7393,498358.0
2021-03-05 10:00:00,33.46,33.72,33.41,33.61,312514.0,31.7298,31.9764,31.6824,31.8721,312514.0
2021-03-05 10:05:00,33.61,33.91,33.58,33.83,383339.0,31.8721,32.1565,31.8436,32.0807,383339.0
2021-03-05 10:10:00,33.82,33.9,33.34,33.45,414634.0,32.0712,32.1471,31.616,31.7203,414634.0
2021-03-05 10:15:00,33.45,33.85,33.42,33.72,508326.0,31.7203,32.0996,31.6919,31.9764,508326.0
2021-03-05 10:20:00,33.72,33.8,33.27,33.27,391125.0,31.9764,32.0522,31.5496,31.5496,391125.0
2021-03-05 10:25:00,33.28,33.64,33.28,33.51,483693.0,31.5591,31.9005,31.5591,31.7772,483693.0
2021-03-05 10:30:00,33.52,33.63,33.42,33.5,410385.0,31.7867,31.891,31.6919,31.7677,410385.0
2021-03-05 10:35:00,33.49,33.69,32.91,32.91,564052.0,31.7583,31.9479,31.2083,31.2083,564052.0
2021-03-05 10:40:00,32.91,33.29,32.85,33.09,559086.0,31.2083,31.5686,31.1514,31.3789,559086.0
2021-03-05 10:45:00,33.09,33.28,32.88,33.25,364604.0,31.3789,31.5591,31.1798,31.5307,364604.0
2021-03-05 10:50:00,33.25,33.35,33.14,33.23,299401.0,31.5307,31.6255,31.4264,31.5117,299401.0
2021-03-05 10:55:00,33.22,33.24,33.0,33.03,231000.0,31.5022,31.5212,31.2936,31.322,231000.0
2021-03-05 11:00:00,33.01,33.33,32.92,33.3,266535.0,31.3031,31.6065,31.2177,31.5781,266535.0
2021-03-05 11:05:00,33.3,33.44,33.09,33.15,282441.0,31.5781,31.7108,31.3789,31.4358,282441.0
2021-03-05 11:10:00,33.14,33.18,32.8,32.8,432805.0,31.4264,31.4643,31.1039,31.1039,432805.0
2021-03-05 11:15:00,32.8,32.83,32.56,32.77,477967.0,31.1039,31.1324,30.8763,31.0755,477967.0
2021-03-05 11:20:00,32.77,32.91,32.66,32.66,255698.0,31.0755,31.2083,30.9712,30.9712,255698.0
2021-03-05 11:25:00,32.66,32.7,32.51,32.57,248574.0,30.9712,31.0091,30.8289,30.8858,248574.0
2021-03-05 11:30:00,32.58,32.77,32.5,32.5,364128.0,30.8953,31.0755,30.8195,30.8195,364128.0
2021-03-05 11:35:00,32.51,33.0,32.5,32.89,283384.0,30.8289,31.2936,30.8195,31.1893,283384.0
2021-03-05 11:40:00,32.89,32.91,32.62,32.89,323133.0,31.1893,31.2083,30.9332,31.1893,323133.0
2021-03-05 11:45:00,32.89,32.95,32.67,32.83,375563.0,31.1893,31.2462,30.9807,31.1324,375563.0
2021-03-05 11:50:00,32.83,32.84,32.64,32.64,307967.0,31.1324,31.1419,30.9522,30.9522,307967.0
2021-03-05 11:55:00,32.65,32.98,32.61,32.98,427478.0,30.9617,31.2746,30.9238,31.2746,427478.0
2021-03-05 12:00:00,32.97,33.05,32.85,33.02,360450.0,31.2651,31.341,31.1514,31.3126,360450.0
2021-03-05 12:05:00,33.01,33.04,32.9,32.92,213511.0,31.3031,31.3315,31.1988,31.2177,213511.0
2021-03-05 12:10:00,32.93,33.07,32.91,33.03,331838.0,31.2272,31.36,31.2083,31.322,331838.0
2021-03-05 12:15:00,33.02,33.29,33.01,33.28,382969.0,31.3126,31.5686,31.3031,31.5591,382969.0
2021-03-05 12:20:00,33.28,33.43,33.25,33.41,385577.0,31.5591,31.7014,31.5307,31.6824,385577.0
2021-03-05 12:25:00,33.41,33.61,33.37,33.53,336588.0,31.6824,31.8721,31.6445,31.7962,336588.0
2021-03-05 12:30:00,33.52,33.82,33.48,33.8,337724.0,31.7867,32.0712,31.7488,32.0522,337724.0
2021-03-05 12:35:00,33.8,33.95,33.6,33.95,332412.0,32.0522,32.1945,31.8626,32.1945,332412.0
2021-03-05 12:40:00,33.95,34.31,33.92,34.3,495082.0,32.1945,32.5359,32.166,32.5264,495082.0
2021-03-05 12:45:00,34.3,34.36,34.17,34.23,304202.0,32.5264,32.5833,32.4031,32.46,304202.0
2021-03-05 12:50:00,34.24,34.31,34.1,34.11,286254.0,32.4695,32.5359,32.3367,32.3462,286254.0
2021-03-05 12:55:00,34.1,34.23,34.05,34.21,237896.0,32.3367,32.46,32.2893,32.441,237896.0
2021-03-05 13:00:00,34.21,34.27,34.02,34.07,311236.0,32.441,32.4979,32.2609,32.3083,311236.0
2021-03-05 13:05:00,34.07,34.43,34.06,34.41,266534.0,32.3083,32.6497,32.2988,32.6307,266534.0
2021-03-05 13:10:00,34.41,34.51,34.4,34.51,340097.0,32.6307,32.7255,32.6212,32.7255,340097.0
2021-03-05 13:15:00,34.5,34.95,34.48,34.95,435228.0,32.716,33.1428,32.6971,33.1428,435228.0
2021-03-05 13:20:00,34.95,34.95,34.7,34.77,243232.0,33.1428,33.1428,32.9057,32.9721,243232.0
2021-03-05 13:25:00,34.77,34.77,34.6,34.77,148561.0,32.9721,32.9721,32.8109,32.9721,148561.0
2021-03-05 13:30:00,34.77,34.79,34.53,34.73,214606.0,32.9721,32.991,32.7445,32.9341,214606.0
2021-03-05 13:35:00,34.74,35.04,34.74,35.03,309506.0,32.9436,33.2281,32.9436,33.2186,309506.0
2021-03-05 13:40:00,35.03,35.14,34.92,34.98,295740.0,33.2186,33.3229,33.1143,33.1712,295740.0
2021-03-05 13:45:00,34.99,35.11,34.92,35.01,149850.0,33.1807,33.2945,33.1143,33.1997,149850.0
2021-03-05 13:50:00,35.01,35.12,34.69,34.72,240990.0,33.1997,33.304,32.8962,32.9247,240990.0
2021-03-05 13:55:00,34.73,34.86,34.69,34.86,193331.0,32.9341,33.0574,32.8962,33.0574,193331.0
2021-03-05 14:00:00,34.87,34.89,34.7,34.78,242612.0,33.0669,33.0859,32.9057,32.9816,242612.0
2021-03-05 14:05:00,34.78,34.84,34.67,34.69,405140.0,32.9816,33.0385,32.8772,32.8962,405140.0
2021-03-05 14:10:00,34.69,34.82,34.66,34.8,285473.0,32.8962,33.0195,32.8678,33.0005,285473.0
2021-03-05 14:15:00,34.8,34.89,34.62,34.7,189296.0,33.0005,33.0859,32.8298,32.9057,189296.0
2021-03-05 14:20:00,34.69,34.73,34.58,34.72,172775.0,32.8962,32.9341,32.7919,32.9247,172775.0
2021-03-05 14:25:00,34.72,34.93,34.7,34.92,118732.0,32.9247,33.1238,32.9057,33.1143,118732.0
2021-03-05 14:30:00,34.91,35.1,34.91,35.09,316441.0,33.1048,33.285,33.1048,33.2755,316441.0
2021-03-05 14:35:00,35.09,35.19,34.94,34.97,274840.0,33.2755,33.3704,33.1333,33.1617,274840.0
2021-03-05 14:40:00,34.97,35.01,34.91,34.92,238243.0,33.1617,33.1997,33.1048,33.1143,238243.0
2021-03-05 14:45:00,34.92,35.01,34.84,34.99,174559.0,33.1143,33.1997,33.0385,33.1807,174559.0
2021-03-05 14:50:00,34.99,35.01,34.91,35.0,202107.0,33.1807,33.1997,33.1048,33.1902,202107.0
2021-03-05 14:55:00,34.99,35.15,34.99,35.14,274744.0,33.1807,33.3324,33.1807,33.3229,274744.0
2021-03-05 15:00:00,35.13,35.15,35.03,35.09,175846.0,33.3135,33.3324,33.2186,33.2755,175846.0
2021-03-05 15:05:00,35.09,35.12,34.95,34.97,171506.0,33.2755,33.304,33.1428,33.1617,171506.0
2021-03-05 15:10:00,34.96,35.0,34.8,34.93,180111.0,33.1522,33.1902,33.0005,33.1238,180111.0
2021-03-05 15:15:00,34.93,35.01,34.86,34.95,185087.0,33.1238,33.1997,33.0574,33.1428,185087.0
2021-03-05 15:20:00,34.94,34.99,34.91,34.93,172589.0,33.1333,33.1807,33.1048,33.1238,172589.0
2021-03-05 15:25:00,34.93,34.96,34.84,34.91,225812.0,33.1238,33.1522,33.0385,33.1048,225812.0
2021-03-05 15:30:00,34.92,34.97,34.86,34.95,234677.0,33.1143,33.1617,33.0574,33.1428,234677.0
2021-03-05 15:35:00,34.96,35.08,34.95,35.05,229619.0,33.1522,33.266,33.1428,33.2376,229619.0
2021-03-05 15:40:00,35.04,35.09,34.82,34.91,328036.0,33.2281,33.2755,33.0195,33.1048,328036.0
2021-03-05 15:45:00,34.92,35.06,34.85,35.05,347864.0,33.1143,33.2471,33.0479,33.2376,347864.0
2021-03-05 15:50:00,35.05,35.15,35.02,35.09,683665.0,33.2376,33.3324,33.2091,33.2755,683665.0
2021-03-05 15:55:00,35.09,35.12,35.0,35.02,1231268.0,33.2755,33.304,33.1902,33.2091,1231268.0
2021-03-08 09:30:00,34.54,34.73,33.9,34.02,1016178.0,32.754,32.9341,32.1471,32.2609,1016178.0
2021-03-08 09:35:00,34.03,34.58,33.8,34.52,591655.0,32.2703,32.7919,32.0522,32.735,591655.0
2021-03-08 09:40:00,34.53,35.13,34.49,34.95,865990.0,32.7445,33.3135,32.7066,33.1428,865990.0
2021-03-08 09:45:00,34.96,35.07,34.66,34.66,765944.0,33.1522,33.2566,32.8678,32.8678,765944.0
2021-03-08 09:50:00,34.67,34.76,34.33,34.53,711031.0,32.8772,32.9626,32.5548,32.7445,711031.0
2021-03-08 09:55:00,34.53,34.7,34.16,34.29,505541.0,32.7445,32.9057,32.3936,32.5169,505541.0
2021-03-08 10:00:00,34.3,34.53,34.13,34.32,427592.0,32.5264,32.7445,32.3652,32.5453,427592.0
2021-03-08 10:05:00,34.32,34.64,34.28,34.59,291224.0,32.5453,32.8488,32.5074,32.8014,291224.0
2021-03-08 10:10:00,34.6,34.64,34.31,34.48,397457.0,32.8109,32.8488,32.5359,32.6971,397457.0
2021-03-08 10:15:00,34.48,34.79,34.38,34.76,297907.0,32.6971,32.991,32.6022,32.9626,297907.0
2021-03-08 10:20:00,34.76,34.95,34.59,34.65,273092.0,32.9626,33.1428,32.8014,32.8583,273092.0
2021-03-08 10:25:00,34.65,34.93,34.63,34.86,280868.0,32.8583,33.1238,32.8393,33.0574,280868.0
2021-03-08 10:30:00,34.85,35.12,34.85,35.08,256739.0,33.0479,33.304,33.0479,33.266,256739.0
2021-03-08 10:35:00,35.09,35.17,34.92,34.96,452402.0,33.2755,33.3514,33.1143,33.1522,452402.0
2021-03-08 10:40:00,34.97,35.19,34.96,35.03,249737.0,33.1617,33.3704,33.1522,33.2186,249737.0
2021-03-08 10:45:00,35.04,35.12,34.88,34.91,247636.0,33.2281,33.304,33.0764,33.1048,247636.0
2021-03-08 10:50:00,34.94,35.05,34.77,34.84,190791.0,33.1333,33.2376,32.9721,33.0385,190791.0
2021-03-08 10:55:00,34.84,35.1,34.79,35.04,225100.0,33.0385,33.285,32.991,33.2281,225100.0
2021-03-08 11:00:00,35.05,35.1,34.99,35.01,169628.0,33.2376,33.285,33.1807,33.1997,169628.0
2021-03-08 11:05:00,35.01,35.1,34.96,35.04,216702.0,33.1997,33.285,33.1522,33.2281,216702.0
2021-03-08 11:10:00,35.03,35.03,34.79,34.91,207830.0,33.2186,33.2186,32.991,33.1048,207830.0
2021-03-08 11:15:00,34.92,35.09,34.86,35.09,141892.0,33.1143,33.2755,33.0574,33.2755,141892.0
2021-03-08 11:20:00,35.09,35.23,35.07,35.16,240557.0,33.2755,33.4083,33.2566,33.3419,240557.0
2021-03-08 11:25:00,35.16,35.18,35.02,35.08,241017.0,33.3419,33.3609,33.2091,33.266,241017.0
2021-03-08 11:30:00,35.09,35.1,34.87,34.97,192121.0,33.2755,33.285,33.0669,33.1617,192121.0
2021-03-08 11:35:00,34.96,34.98,34.75,34.86,233395.0,33.1522,33.1712,32.9531,33.0574,233395.0
2021-03-08 11:40:00,34.86,34.93,34.76,34.76,159699.0,33.0574,33.1238,32.9626,32.9626,159699.0
2021-03-08 11:45:00,34.76,34.82,34.71,34.8,269192.0,32.9626,33.0195,32.9152,33.0005,269192.0
2021-03-08 11:50:00,34.79,34.84,34.66,34.81,171522.0,32.991,33.0385,32.8678,33.01,171522.0
2021-03-08 11:55:00,34.81,34.88,34.77,34.78,100019.0,33.01,33.0764,32.9721,32.9816,100019.0
2021-03-08 12:00:00,34.78,34.9,34.76,34.85,120839.0,32.9816,33.0953,32.9626,33.0479,120839.0
2021-03-08 12:05:00,34.85,35.04,34.82,35.0,189365.0,33.0479,33.2281,33.0195,33.1902,189365.0
2021-03-08 12:10:00,34.99,35.03,34.88,34.96,147150.0,33.1807,33.2186,33.0764,33.1522,147150.0
2021-03-08 12:15:00,34.97,35.09,34.89,35.0,200362.0,33.1617,33.2755,33.0859,33.1902,200362.0
2021-03-08 12:20:00,35.0,35.24,35.0,35.23,181695.0,33.1902,33.4178,33.1902,33.4083,181695.0
2021-03-08 12:25:00,35.23,35.34,35.18,35.27,225486.0,33.4083,33.5126,33.3609,33.4462,225486.0
2021-03-08 12:30:00,35.28,35.31,35.21,35.27,111973.0,33.4557,33.4841,33.3893,33.4462,111973.0
2021-03-08 12:35:00,35.28,35.32,35.17,35.17,128982.0,33.4557,33.4936,33.3514,33.3514,128982.0
2021-03-08 12:40:00,35.17,35.37,35.17,35.33,148760.0,33.3514,33.541,33.3514,33.5031,148760.0
2021-03-08 12:45:00,35.33,35.46,35.32,35.4,314938.0,33.5031,33.6264,33.4936,33.5695,314938.0
2021-03-08 12:50:00,35.4,35.48,35.35,35.46,228179.0,33.5695,33.6454,33.5221,33.6264,228179.0
2021-03-08 12:55:00,35.46,35.48,35.31,35.34,153534.0,33.6264,33.6454,33.4841,33.5126,153534.0
2021-03-08 13:00:00,35.34,35.42,35.33,35.35,130396.0,33.5126,33.5885,33.5031,33.5221,130396.0
2021-03-08 13:05:00,35.35,35.43,35.34,35.39,138746.0,33.5221,33.5979,33.5126,33.56,138746.0
2021-03-08 13:10:00,35.39,35.41,35.2,35.26,195587.0,33.56,33.579,33.3798,33.4367,195587.0
2021-03-08 13:15:00,35.26,35.4,35.25,35.32,118856.0,33.4367,33.5695,33.4273,33.4936,118856.0
2021-03-08 13:20:00,35.33,35.36,35.19,35.25,197590.0,33.5031,33.5316,33.3704,33.4273,197590.0
2021-03-08 13:25:00,35.26,35.37,35.23,35.34,164243.0,33.4367,33.541,33.4083,33.5126,164243.0
2021-03-08 13:30:00,35.35,35.35,35.2,35.22,126023.0,33.5221,33.5221,33.3798,33.3988,126023.0
2021-03-08 13:35:00,35.22,35.27,35.12,35.16,219590.0,33.3988,33.4462,33.304,33.3419,219590.0
2021-03-08 13:40:00,35.16,35.16,34.94,34.97,221279.0,33.3419,33.3419,33.1333,33.1617,221279.0
2021-03-08 13:45:00,34.97,35.01,34.69,34.69,285734.0,33.1617,33.1997,32.8962,32.8962,285734.0
2021-03-08 13:50:00,34.7,34.72,34.52,34.63,480919.0,32.9057,32.9247,32.735,32.8393,480919.0
2021-03-08 13:55:00,34.64,34.65,34.5,34.57,400029.0,32.8488,32.8583,32.716,32.7824,400029.0
2021-03-08 14:00:00,34.56,34.68,34.49,34.66,203645.0,32.7729,32.8867,32.7066,32.8678,203645.0
2021-03-08 14:05:00,34.66,34.88,34.62,34.75,223878.0,32.8678,33.0764,32.8298,32.9531,223878.0
2021-03-08 14:10:00,34.74,34.75,34.54,34.59,180280.0,32.9436,32.9531,32.754,32.8014,180280.0
2021-03-08 14:15:00,34.6,34.68,34.47,34.5,201226.0,32.8109,32.8867,32.6876,32.716,201226.0
2021-03-08 14:20:00,34.5,34.72,34.47,34.71,222334.0,32.716,32.9247,32.6876,32.9152,222334.0
2021-03-08 14:25:00,34.71,34.84,34.69,34.8,168647.0,32.9152,33.0385,32.8962,33.0005,168647.0
2021-03-08 14:30:00,34.79,34.81,34.69,34.77,175697.0,32.991,33.01,32.8962,32.9721,175697.0
2021-03-08 14:35:00,34.77,34.83,34.73,34.74,105601.0,32.9721,33.029,32.9341,32.9436,105601.0
2021-03-08 14:40:00,34.74,34.78,34.59,34.64,167275.0,32.9436,32.9816,32.8014,32.8488,167275.0
2021-03-08 14:45:00,34.64,34.77,34.63,34.73,142456.0,32.8488,32.9721,32.8393,32.9341,142456.0
2021-03-08 14:50:00,34.72,34.8,34.7,34.76,106449.0,32.9247,33.0005,32.9057,32.9626,106449.0
2021-03-08 14:55:00,34.77,34.79,34.66,34.7,105981.0,32.9721,32.991,32.8678,32.9057,105981.0
2021-03-08 15:00:00,34.7,34.72,34.44,34.46,130131.0,32.9057,32.9247,32.6591,32.6781,130131.0
2021-03-08 15:05:00,34.45,34.52,34.41,34.49,199678.0,32.6686,32.735,32.6307,32.7066,199678.0
2021-03-08 15:10:00,34.49,34.64,34.48,34.62,149298.0,32.7066,32.8488,32.6971,32.8298,149298.0
2021-03-08 15:15:00,34.62,34.64,34.47,34.48,133356.0,32.8298,32.8488,32.6876,32.6971,133356.0
2021-03-08 15:20:00,34.5,34.69,34.48,34.66,161172.0,32.716,32.8962,32.6971,32.8678,161172.0
2021-03-08 15:25:00,34.67,34.72,34.54,34.55,172862.0,32.8772,32.9247,32.754,32.7634,172862.0
2021-03-08 15:30:00,34.55,34.8,34.54,34.7,393006.0,32.7634,33.0005,32.754,32.9057,393006.0
2021-03-08 15:35:00,34.7,34.79,34.68,34.7,217613.0,32.9057,32.991,32.8867,32.9057,217613.0
2021-03-08 15:40:00,34.7,34.7,34.6,34.65,259344.0,32.9057,32.9057,32.8109,32.8583,259344.0
2021-03-08 15:45:00,34.65,34.68,34.54,34.68,272222.0,32.8583,32.8867,32.754,32.8867,272222.0
2021-03-08 15:50:00,34.67,34.69,34.5,34.54,443638.0,32.8772,32.8962,32.716,32.754,443638.0
2021-03-08 15:55:00,34.53,34.54,34.39,34.43,674101.0,32.7445,32.754,32.6117,32.6497,674101.0
2021-03-09 09:30:00,33.38,33.56,32.91,33.13,1231687.0,31.6539,31.8246,31.2083,31.4169,1231687.0
2021-03-09 09:35:00,33.12,33.29,32.92,33.01,633135.0,31.4074,31.5686,31.2177,31.3031,633135.0
2021-03-09 09:40:00,33.02,33.29,32.92,33.12,610890.0,31.3126,31.5686,31.2177,31.4074,610890.0
2021-03-09 09:45:00,33.13,33.48,33.1,33.28,523231.0,31.4169,31.7488,31.3884,31.5591,523231.0
2021-03-09 09:50:00,33.28,33.31,32.94,33.0,572619.0,31.5591,31.5876,31.2367,31.2936,572619.0
2021-03-09 09:55:00,32.99,33.2,32.97,32.98,458599.0,31.2841,31.4833,31.2651,31.2746,458599.0
2021-03-09 10:00:00,32.98,33.04,32.77,32.82,505995.0,31.2746,31.3315,31.0755,31.1229,505995.0
2021-03-09 10:05:00,32.83,33.02,32.82,32.93,488833.0,31.1324,31.3126,31.1229,31.2272,488833.0
2021-03-09 10:10:00,32.93,33.01,32.83,32.84,411088.0,31.2272,31.3031,31.1324,31.1419,411088.0
2021-03-09 10:15:00,32.85,33.24,32.85,33.24,294092.0,31.1514,31.5212,31.1514,31.5212,294092.0
2021-03-09 10:20:00,33.26,33.34,33.14,33.2,401076.0,31.5402,31.616,31.4264,31.4833,401076.0
2021-03-09 10:25:00,33.2,33.51,33.14,33.15,574272.0,31.4833,31.7772,31.4264,31.4358,574272.0
2021-03-09 10:30:00,33.15,33.25,33.0,33.09,469869.0,31.4358,31.5307,31.2936,31.3789,469869.0
2021-03-09 10:35:00,33.09,33.27,33.08,33.26,296715.0,31.3789,31.5496,31.3695,31.5402,296715.0
2021-03-09 10:40:00,33.26,33.4,33.15,33.28,300120.0,31.5402,31.6729,31.4358,31.5591,300120.0
2021-03-09 10:45:00,33.29,33.4,33.2,33.37,400608.0,31.5686,31.6729,31.4833,31.6445,400608.0
2021-03-09 10:50:00,33.37,33.59,33.36,33.44,605503.0,31.6445,31.8531,31.635,31.7108,605503.0
2021-03-09 10:55:00,33.44,33.73,33.42,33.7,336475.0,31.7108,31.9858,31.6919,31.9574,336475.0
2021-03-09 11:00:00,33.68,33.78,33.63,33.72,215557.0,31.9384,32.0333,31.891,31.9764,215557.0
2021-03-09 11:05:00,33.73,33.85,33.68,33.7,226900.0,31.9858,32.0996,31.9384,31.9574,226900.0
2021-03-09 11:10:00,33.69,33.76,33.64,33.67,133316.0,31.9479,32.0143,31.9005,31.929,133316.0
2021-03-09 11:15:00,33.66,33.7,33.55,33.59,111083.0,31.9195,31.9574,31.8152,31.8531,111083.0
2021-03-09 11:20:00,33.59,33.64,33.53,33.61,120833.0,31.8531,31.9005,31.7962,31.8721,120833.0
2021-03-09 11:25:00,33.61,33.7,33.59,33.65,148117.0,31.8721,31.9574,31.8531,31.91,148117.0
2021-03-09 11:30:00,33.65,33.76,33.6,33.69,179173.0,31.91,32.0143,31.8626,31.9479,179173.0
2021-03-09 11:35:00,33.69,33.72,33.56,33.65,197980.0,31.9479,31.9764,31.8246,31.91,197980.0
2021-03-09 11:40:00,33.65,33.84,33.64,33.76,164514.0,31.91,32.0902,31.9005,32.0143,164514.0
2021-03-09 11:45:00,33.76,33.84,33.73,33.8,238901.0,32.0143,32.0902,31.9858,32.0522,238901.0
2021-03-09 11:50:00,33.8,34.06,33.78,33.79,511848.0,32.0522,32.2988,32.0333,32.0427,511848.0
2021-03-09 11:55:00,33.8,33.9,33.78,33.84,168244.0,32.0522,32.1471,32.0333,32.0902,168244.0
2021-03-09 12:00:00,33.83,33.88,33.78,33.85,85753.0,32.0807,32.1281,32.0333,32.0996,85753.0
2021-03-09 12:05:00,33.85,33.89,33.81,33.87,96985.0,32.0996,32.1376,32.0617,32.1186,96985.0
2021-03-09 12:10:00,33.87,33.96,33.85,33.86,173993.0,32.1186,32.204,32.0996,32.1091,173993.0
2021-03-09 12:15:00,33.87,33.89,33.72,33.73,174358.0,32.1186,32.1376,31.9764,31.9858,174358.0
2021-03-09 12:20:00,33.73,33.81,33.68,33.71,128996.0,31.9858,32.0617,31.9384,31.9669,128996.0
2021-03-09 12:25:00,33.71,33.77,33.67,33.75,145359.0,31.9669,32.0238,31.929,32.0048,145359.0
2021-03-09 12:30:00,33.75,33.78,33.69,33.77,146249.0,32.0048,32.0333,31.9479,32.0238,146249.0
2021-03-09 12:35:00,33.77,33.82,33.72,33.8,124828.0,32.0238,32.0712,31.9764,32.0522,124828.0
2021-03-09 12:40:00,33.81,33.84,33.77,33.79,186982.0,32.0617,32.0902,32.0238,32.0427,186982.0
2021-03-09 12:45:00,33.79,33.84,33.77,33.79,121753.0,32.0427,32.0902,32.0238,32.0427,121753.0
2021-03-09 12:50:00,33.79,33.84,33.77,33.81,71812.0,32.0427,32.0902,32.0238,32.0617,71812.0
2021-03-09 12:55:00,33.81,33.9,33.78,33.89,156096.0,32.0617,32.1471,32.0333,32.1376,156096.0
2021-03-09 13:00:00,33.89,34.01,33.88,33.98,166741.0,32.1376,32.2514,32.1281,32.2229,166741.0
2021-03-09 13:05:00,33.98,34.06,33.94,34.02,161332.0,32.2229,32.2988,32.185,32.2609,161332.0
2021-03-09 13:10:00,34.02,34.03,33.95,33.98,205623.0,32.2609,32.2703,32.1945,32.2229,205623.0
2021-03-09 13:15:00,33.99,34.02,33.91,33.97,147621.0,32.2324,32.2609,32.1565,32.2134,147621.0
2021-03-09 13:20:00,33.97,34.03,33.93,33.97,145135.0,32.2134,32.2703,32.1755,32.2134,145135.0
2021-03-09 13:25:00,33.98,34.0,33.94,34.0,117794.0,32.2229,32.2419,32.185,32.2419,117794.0
2021-03-09 13:30:00,34.0,34.04,33.95,33.98,109897.0,32.2419,32.2798,32.1945,32.2229,109897.0
2021-03-09 13:35:00,33.99,34.06,33.94,34.05,140871.0,32.2324,32.2988,32.185,32.2893,140871.0
2021-03-09 13:40:00,34.05,34.17,34.03,34.11,153250.0,32.2893,32.4031,32.2703,32.3462,153250.0
2021-03-09 13:45:00,34.1,34.12,34.08,34.11,89794.0,32.3367,32.3557,32.3178,32.3462,89794.0
2021-03-09 13:50:00,34.1,34.11,34.0,34.01,158034.0,32.3367,32.3462,32.2419,32.2514,158034.0
2021-03-09 13:55:00,34.01,34.01,33.94,33.95,137744.0,32.2514,32.2514,32.185,32.1945,137744.0
2021-03-09 14:00:00,33.96,34.05,33.93,34.05,220024.0,32.204,32.2893,32.1755,32.2893,220024.0
2021-03-09 14:05:00,34.05,34.06,34.02,34.02,166050.0,32.2893,32.2988,32.2609,32.2609,166050.0
2021-03-09 14:10:00,34.03,34.03,33.95,33.98,277552.0,32.2703,32.2703,32.1945,32.2229,277552.0
2021-03-09 14:15:00,33.97,33.98,33.87,33.88,105052.0,32.2134,32.2229,32.1186,32.1281,105052.0
2021-03-09 14:20:00,33.88,33.97,33.87,33.9,96219.0,32.1281,32.2134,32.1186,32.1471,96219.0
2021-03-09 14:25:00,33.9,33.98,33.88,33.95,209999.0,32.1471,32.2229,32.1281,32.1945,209999.0
2021-03-09 14:30:00,33.95,34.07,33.94,34.02,226086.0,32.1945,32.3083,32.185,32.2609,226086.0
2021-03-09 14:35:00,34.02,34.04,33.95,33.97,258571.0,32.2609,32.2798,32.1945,32.2134,258571.0
2021-03-09 14:40:00,33.98,34.01,33.93,33.95,487626.0,32.2229,32.2514,32.1755,32.1945,487626.0
2021-03-09 14:45:00,33.95,33.97,33.85,33.86,153092.0,32.1945,32.2134,32.0996,32.1091,153092.0
2021-03-09 14:50:00,33.86,33.94,33.83,33.84,243558.0,32.1091,32.185,32.0807,32.0902,243558.0
2021-03-09 14:55:00,33.84,33.87,33.79,33.87,210196.0,32.0902,32.1186,32.0427,32.1186,210196.0
2021-03-09 15:00:00,33.87,33.94,33.82,33.89,142313.0,32.1186,32.185,32.0712,32.1376,142313.0
2021-03-09 15:05:00,33.89,33.99,33.87,33.97,134989.0,32.1376,32.2324,32.1186,32.2134,134989.0
2021-03-09 15:10:00,33.97,34.05,33.96,34.0,120337.0,32.2134,32.2893,32.204,32.2419,120337.0
2021-03-09 15:15:00,34.0,34.02,33.96,34.0,111725.0,32.2419,32.2609,32.204,32.2419,111725.0
2021-03-09 15:20:00,34.01,34.1,33.99,34.09,165679.0,32.2514,32.3367,32.2324,32.3272,165679.0
2021-03-09 15:25:00,34.09,34.12,34.06,34.06,146590.0,32.3272,32.3557,32.2988,32.2988,146590.0
2021-03-09 15:30:00,34.06,34.13,34.05,34.11,155614.0,32.2988,32.3652,32.2893,32.3462,155614.0
2021-03-09 15:35:00,34.11,34.11,33.96,34.07,225530.0,32.3462,32.3462,32.204,32.3083,225530.0
2021-03-09 15:40:00,34.06,34.08,33.89,33.92,226369.0,32.2988,32.3178,32.1376,32.166,226369.0
2021-03-09 15:45:00,33.92,33.96,33.88,33.91,244328.0,32.166,32.204,32.1281,32.1565,244328.0
2021-03-09 15:50:00,33.91,34.03,33.77,34.01,522025.0,32.1565,32.2703,32.0238,32.2514,522025.0
2021-03-09 15:55:00,34.01,34.01,33.84,33.86,762664.0,32.2514,32.2514,32.0902,32.1091,762664.0
2021-03-10 09:30:00,33.97,34.34,33.85,34.21,624094.0,32.2134,32.5643,32.0996,32.441,624094.0
2021-03-10 09:35:00,34.21,34.36,34.03,34.33,347002.0,32.441,32.5833,32.2703,32.5548,347002.0
2021-03-10 09:40:00,34.32,34.69,34.2,34.51,380981.0,32.5453,32.8962,32.4315,32.7255,380981.0
2021-03-10 09:45:00,34.52,34.58,34.34,34.39,276068.0,32.735,32.7919,32.5643,32.6117,276068.0
2021-03-10 09:50:00,34.39,34.49,34.23,34.42,259072.0,32.6117,32.7066,32.46,32.6402,259072.0
2021-03-10 09:55:00,34.43,34.79,34.4,34.43,613932.0,32.6497,32.991,32.6212,32.6497,613932.0
2021-03-10 10:00:00,34.41,34.51,34.12,34.17,284891.0,32.6307,32.7255,32.3557,32.4031,284891.0
2021-03-10 10:05:00,34.16,34.29,34.08,34.22,266266.0,32.3936,32.5169,32.3178,32.4505,266266.0
2021-03-10 10:10:00,34.23,34.45,34.2,34.34,289550.0,32.46,32.6686,32.4315,32.5643,289550.0
2021-03-10 10:15:00,34.34,34.8,34.33,34.75,419171.0,32.5643,33.0005,32.5548,32.9531,419171.0
2021-03-10 10:20:00,34.76,34.82,34.2,34.21,459993.0,32.9626,33.0195,32.4315,32.441,459993.0
2021-03-10 10:25:00,34.21,34.22,33.71,33.78,491116.0,32.441,32.4505,31.9669,32.0333,491116.0
2021-03-10 10:30:00,33.78,34.14,33.74,34.13,293233.0,32.0333,32.3746,31.9953,32.3652,293233.0
2021-03-10 10:35:00,34.13,34.16,33.77,33.8,251372.0,32.3652,32.3936,32.0238,32.0522,251372.0
2021-03-10 10:40:00,33.8,33.94,33.65,33.86,215788.0,32.0522,32.185,31.91,32.1091,215788.0
2021-03-10 10:45:00,33.85,33.97,33.81,33.87,265268.0,32.0996,32.2134,32.0617,32.1186,265268.0
2021-03-10 10:50:00,33.87,33.87,33.68,33.82,289797.0,32.1186,32.1186,31.9384,32.0712,289797.0
2021-03-10 10:55:00,33.83,33.89,33.75,33.86,435031.0,32.0807,32.1376,32.0048,32.1091,435031.0
2021-03-10 11:00:00,33.86,33.97,33.81,33.87,684847.0,32.1091,32.2134,32.0617,32.1186,684847.0
2021-03-10 11:05:00,33.86,33.96,33.78,33.88,510381.0,32.1091,32.204,32.0333,32.1281,510381.0
2021-03-10 11:10:00,33.88,34.14,33.86,34.11,145694.0,32.1281,32.3746,32.1091,32.3462,145694.0
2021-03-10 11:15:00,34.11,34.19,33.87,33.92,216818.0,32.3462,32.4221,32.1186,32.166,216818.0
2021-03-10 11:20:00,33.93,33.95,33.73,33.78,117553.0,32.1755,32.1945,31.9858,32.0333,117553.0
2021-03-10 11:25:00,33.78,33.97,33.76,33.95,153961.0,32.0333,32.2134,32.0143,32.1945,153961.0
2021-03-10 11:30:00,33.95,34.02,33.85,34.01,153651.0,32.1945,32.2609,32.0996,32.2514,153651.0
2021-03-10 11:35:00,34.0,34.06,33.95,34.04,171844.0,32.2419,32.2988,32.1945,32.2798,171844.0
2021-03-10 11:40:00,34.03,34.05,33.81,33.83,158280.0,32.2703,32.2893,32.0617,32.0807,158280.0
2021-03-10 11:45:00,33.83,34.02,33.8,34.02,144694.0,32.0807,32.2609,32.0522,32.2609,144694.0
2021-03-10 11:50:00,34.02,34.25,34.01,34.18,267302.0,32.2609,32.479,32.2514,32.4126,267302.0
2021-03-10 11:55:00,34.18,34.24,34.02,34.07,150611.0,32.4126,32.4695,32.2609,32.3083,150611.0
2021-03-10 12:00:00,34.08,34.11,34.02,34.05,80669.0,32.3178,32.3462,32.2609,32.2893,80669.0
2021-03-10 12:05:00,34.05,34.09,33.93,33.98,84636.0,32.2893,32.3272,32.1755,32.2229,84636.0
2021-03-10 12:10:00,33.98,34.08,33.94,34.04,79794.0,32.2229,32.3178,32.185,32.2798,79794.0
2021-03-10 12:15:00,34.03,34.13,34.02,34.07,143974.0,32.2703,32.3652,32.2609,32.3083,143974.0
2021-03-10 12:20:00,34.06,34.13,34.03,34.07,274191.0,32.2988,32.3652,32.2703,32.3083,274191.0
2021-03-10 12:25:00,34.07,34.11,33.96,34.06,141729.0,32.3083,32.3462,32.204,32.2988,141729.0
2021-03-10 12:30:00,34.07,34.16,33.98,34.06,118959.0,32.3083,32.3936,32.2229,32.2988,118959.0
2021-03-10 12:35:00,34.06,34.08,33.84,33.87,179205.0,32.2988,32.3178,32.0902,32.1186,179205.0
2021-03-10 12:40:00,33.87,34.04,33.84,34.01,127741.0,32.1186,32.2798,32.0902,32.2514,127741.0
2021-03-10 12:45:00,34.02,34.38,34.02,34.22,277667.0,32.2609,32.6022,32.2609,32.4505,277667.0
2021-03-10 12:50:00,34.23,34.34,34.2,34.29,155298.0,32.46,32.5643,32.4315,32.5169,155298.0
2021-03-10 12:55:00,34.29,34.35,34.23,34.29,140291.0,32.5169,32.5738,32.46,32.5169,140291.0
2021-03-10 13:00:00,34.29,34.3,34.06,34.25,276049.0,32.5169,32.5264,32.2988,32.479,276049.0
2021-03-10 13:05:00,34.24,34.36,34.16,34.35,161010.0,32.4695,32.5833,32.3936,32.5738,161010.0
2021-03-10 13:10:00,34.35,34.38,34.29,34.32,93626.0,32.5738,32.6022,32.5169,32.5453,93626.0
2021-03-10 13:15:00,34.32,34.45,34.23,34.38,144384.0,32.5453,32.6686,32.46,32.6022,144384.0
2021-03-10 13:20:00,34.39,34.52,34.37,34.45,156319.0,32.6117,32.735,32.5928,32.6686,156319.0
2021-03-10 13:25:00,34.46,34.56,34.41,34.54,137862.0,32.6781,32.7729,32.6307,32.754,137862.0
2021-03-10 13:30:00,34.55,34.58,34.41,34.48,117256.0,32.7634,32.7919,32.6307,32.6971,117256.0
2021-03-10 13:35:00,34.48,34.51,34.32,34.38,121446.0,32.6971,32.7255,32.5453,32.6022,121446.0
2021-03-10 13:40:00,34.38,34.5,34.35,34.4,112276.0,32.6022,32.716,32.5738,32.6212,112276.0
2021-03-10 13:45:00,34.39,34.45,34.29,34.44,149191.0,32.6117,32.6686,32.5169,32.6591,149191.0
2021-03-10 13:50:00,34.44,34.46,34.36,34.39,77618.0,32.6591,32.6781,32.5833,32.6117,77618.0
2021-03-10 13:55:00,34.39,34.47,34.36,34.44,87302.0,32.6117,32.6876,32.5833,32.6591,87302.0
2021-03-10 14:00:00,34.43,34.55,34.37,34.54,143786.0,32.6497,32.7634,32.5928,32.754,143786.0
2021-03-10 14:05:00,34.54,34.66,34.44,34.47,419368.0,32.754,32.8678,32.6591,32.6876,419368.0
2021-03-10 14:10:00,34.47,34.64,34.47,34.64,125122.0,32.6876,32.8488,32.6876,32.8488,125122.0
2021-03-10 14:15:00,34.64,34.64,34.59,34.61,168263.0,32.8488,32.8488,32.8014,32.8203,168263.0
2021-03-10 14:20:00,34.61,34.63,34.46,34.52,108886.0,32.8203,32.8393,32.6781,32.735,108886.0
2021-03-10 14:25:00,34.52,34.76,34.5,34.75,216459.0,32.735,32.9626,32.716,32.9531,216459.0
2021-03-10 14:30:00,34.76,34.77,34.67,34.71,176692.0,32.9626,32.9721,32.8772,32.9152,176692.0
2021-03-10 14:35:00,34.72,34.76,34.65,34.66,120432.0,32.9247,32.9626,32.8583,32.8678,120432.0
2021-03-10 14:40:00,34.66,34.68,34.61,34.62,90916.0,32.8678,32.8867,32.8203,32.8298,90916.0
2021-03-10 14:45:00,34.62,34.78,34.57,34.77,127106.0,32.8298,32.9816,32.7824,32.9721,127106.0
2021-03-10 14:50:00,34.76,34.76,34.61,34.67,202019.0,32.9626,32.9626,32.8203,32.8772,202019.0
2021-03-10 14:55:00,34.68,34.68,34.6,34.61,124458.0,32.8867,32.8867,32.8109,32.8203,124458.0
2021-03-10 15:00:00,34.62,34.71,34.53,34.59,135024.0,32.8298,32.9152,32.7445,32.8014,135024.0
2021-03-10 15:05:00,34.59,34.65,34.56,34.65,86610.0,32.8014,32.8583,32.7729,32.8583,86610.0
2021-03-10 15:10:00,34.65,34.65,34.54,34.59,110899.0,32.8583,32.8583,32.754,32.8014,110899.0
2021-03-10 15:15:00,34.59,34.7,34.59,34.62,116585.0,32.8014,32.9057,32.8014,32.8298,116585.0
2021-03-10 15:20:00,34.63,34.65,34.54,34.57,91987.0,32.8393,32.8583,32.754,32.7824,91987.0
2021-03-10 15:25:00,34.58,34.59,34.44,34.45,117966.0,32.7919,32.8014,32.6591,32.6686,117966.0
2021-03-10 15:30:00,34.45,34.48,34.38,34.39,121333.0,32.6686,32.6971,32.6022,32.6117,121333.0
2021-03-10 15:35:00,34.38,34.5,34.38,34.47,120869.0,32.6022,32.716,32.6022,32.6876,120869.0
2021-03-10 15:40:00,34.46,34.53,34.42,34.48,203059.0,32.6781,32.7445,32.6402,32.6971,203059.0
2021-03-10 15:45:00,34.48,34.56,34.43,34.52,289509.0,32.6971,32.7729,32.6497,32.735,289509.0
2021-03-10 15:50:00,34.51,34.54,34.4,34.41,351559.0,32.7255,32.754,32.6212,32.6307,351559.0
2021-03-10 15:55:00,34.41,34.49,34.38,34.45,604625.0,32.6307,32.7066,32.6022,32.6686,604625.0
2021-03-11 09:30:00,35.69,36.25,35.69,36.03,957685.0,33.8445,34.3755,33.8445,34.1669,957685.0
2021-03-11 09:35:00,36.03,36.72,36.03,36.47,1416026.0,34.1669,34.8212,34.1669,34.5842,1416026.0
2021-03-11 09:40:00,36.47,37.1,36.46,36.56,1064408.0,34.5842,35.1816,34.5747,34.6695,1064408.0
2021-03-11 09:45:00,36.57,36.89,36.48,36.69,559541.0,34.679,34.9824,34.5936,34.7928,559541.0
2021-03-11 09:50:00,36.68,36.89,36.6,36.89,397209.0,34.7833,34.9824,34.7074,34.9824,397209.0
2021-03-11 09:55:00,36.89,37.0,36.81,36.86,465490.0,34.9824,35.0868,34.9066,34.954,465490.0
2021-03-11 10:00:00,36.87,36.94,36.73,36.79,406662.0,34.9635,35.0299,34.8307,34.8876,406662.0
2021-03-11 10:05:00,36.77,36.98,36.59,36.7,399869.0,34.8687,35.0678,34.698,34.8023,399869.0
2021-03-11 10:10:00,36.69,36.76,36.55,36.63,283656.0,34.7928,34.8592,34.66,34.7359,283656.0
2021-03-11 10:15:00,36.64,36.9,36.46,36.54,441316.0,34.7454,34.9919,34.5747,34.6505,441316.0
2021-03-11 10:20:00,36.52,36.87,36.46,36.87,278331.0,34.6316,34.9635,34.5747,34.9635,278331.0
2021-03-11 10:25:00,36.87,36.98,36.78,36.8,294012.0,34.9635,35.0678,34.8781,34.8971,294012.0
2021-03-11 10:30:00,36.79,36.92,36.71,36.75,273818.0,34.8876,35.0109,34.8118,34.8497,273818.0
2021-03-11 10:35:00,36.74,36.76,36.56,36.61,244734.0,34.8402,34.8592,34.6695,34.7169,244734.0
2021-03-11 10:40:00,36.61,36.93,36.61,36.92,282542.0,34.7169,35.0204,34.7169,35.0109,282542.0
2021-03-11 10:45:00,36.92,36.98,36.82,36.93,263002.0,35.0109,35.0678,34.9161,35.0204,263002.0
2021-03-11 10:50:00,36.93,36.95,36.81,36.93,249721.0,35.0204,35.0393,34.9066,35.0204,249721.0
2021-03-11 10:55:00,36.92,36.95,36.75,36.76,219101.0,35.0109,35.0393,34.8497,34.8592,219101.0
2021-03-11 11:00:00,36.77,36.9,36.73,36.86,169689.0,34.8687,34.9919,34.8307,34.954,169689.0
2021-03-11 11:05:00,36.87,36.87,36.61,36.69,135766.0,34.9635,34.9635,34.7169,34.7928,135766.0
2021-03-11 11:10:00,36.69,36.96,36.68,36.94,309761.0,34.7928,35.0488,34.7833,35.0299,309761.0
2021-03-11 11:15:00,36.95,36.98,36.84,36.98,349810.0,35.0393,35.0678,34.935,35.0678,349810.0
2021-03-11 11:20:00,36.98,37.11,36.96,37.07,524357.0,35.0678,35.1911,35.0488,35.1531,524357.0
2021-03-11 11:25:00,37.06,37.1,37.02,37.04,179105.0,35.1437,35.1816,35.1057,35.1247,179105.0
2021-03-11 11:30:00,37.04,37.22,36.99,37.2,327199.0,35.1247,35.2954,35.0773,35.2764,327199.0
2021-03-11 11:35:00,37.2,37.28,37.16,37.22,283644.0,35.2764,35.3523,35.2385,35.2954,283644.0
2021-03-11 11:40:00,37.22,37.27,37.14,37.22,177503.0,35.2954,35.3428,35.2195,35.2954,177503.0
2021-03-11 11:45:00,37.22,37.35,37.21,37.31,195116.0,35.2954,35.4187,35.2859,35.3807,195116.0
2021-03-11 11:50:00,37.31,37.4,37.22,37.22,204554.0,35.3807,35.4661,35.2954,35.2954,204554.0
2021-03-11 11:55:00,37.23,37.23,36.96,36.97,384842.0,35.3049,35.3049,35.0488,35.0583,384842.0
2021-03-11 12:00:00,36.97,37.09,36.97,37.01,168971.0,35.0583,35.1721,35.0583,35.0962,168971.0
2021-03-11 12:05:00,37.02,37.11,37.01,37.08,123258.0,35.1057,35.1911,35.0962,35.1626,123258.0
2021-03-11 12:10:00,37.08,37.17,37.05,37.06,167455.0,35.1626,35.248,35.1342,35.1437,167455.0
2021-03-11 12:15:00,37.06,37.1,36.95,37.04,162027.0,35.1437,35.1816,35.0393,35.1247,162027.0
2021-03-11 12:20:00,37.04,37.12,37.01,37.05,162033.0,35.1247,35.2006,35.0962,35.1342,162033.0
2021-03-11 12:25:00,37.05,37.19,37.02,37.17,214862.0,35.1342,35.2669,35.1057,35.248,214862.0
2021-03-11 12:30:00,37.17,37.21,37.1,37.14,150456.0,35.248,35.2859,35.1816,35.2195,150456.0
2021-03-11 12:35:00,37.14,37.17,37.11,37.16,167722.0,35.2195,35.248,35.1911,35.2385,167722.0
2021-03-11 12:40:00,37.16,37.17,37.06,37.09,173046.0,35.2385,35.248,35.1437,35.1721,173046.0
2021-03-11 12:45:00,37.1,37.13,37.05,37.11,157649.0,35.1816,35.21,35.1342,35.1911,157649.0
2021-03-11 12:50:00,37.11,37.11,36.88,36.97,258835.0,35.1911,35.1911,34.973,35.0583,258835.0
2021-03-11 12:55:00,36.98,36.99,36.87,36.95,183326.0,35.0678,35.0773,34.9635,35.0393,183326.0
2021-03-11 13:00:00,36.93,37.06,36.91,37.03,184157.0,35.0204,35.1437,35.0014,35.1152,184157.0
2021-03-11 13:05:00,37.04,37.12,36.96,36.97,195459.0,35.1247,35.2006,35.0488,35.0583,195459.0
2021-03-11 13:10:00,36.97,36.97,36.86,36.87,174901.0,35.0583,35.0583,34.954,34.9635,174901.0
2021-03-11 13:15:00,36.88,37.02,36.87,36.96,96689.0,34.973,35.1057,34.9635,35.0488,96689.0
2021-03-11 13:20:00,36.95,37.0,36.9,36.99,81636.0,35.0393,35.0868,34.9919,35.0773,81636.0
2021-03-11 13:25:00,36.98,37.06,36.96,37.05,91356.0,35.0678,35.1437,35.0488,35.1342,91356.0
2021-03-11 13:30:00,37.06,37.08,36.92,36.94,120580.0,35.1437,35.1626,35.0109,35.0299,120580.0
2021-03-11 13:35:00,36.95,37.05,36.94,37.01,115308.0,35.0393,35.1342,35.0299,35.0962,115308.0
2021-03-11 13:40:00,37.01,37.06,36.96,37.02,73546.0,35.0962,35.1437,35.0488,35.1057,73546.0
2021-03-11 13:45:00,37.02,37.09,36.93,37.07,111621.0,35.1057,35.1721,35.0204,35.1531,111621.0
2021-03-11 13:50:00,37.08,37.11,37.03,37.04,137130.0,35.1626,35.1911,35.1152,35.1247,137130.0
2021-03-11 13:55:00,37.04,37.04,36.85,36.92,133120.0,35.1247,35.1247,34.9445,35.0109,133120.0
2021-03-11 14:00:00,36.92,37.09,36.91,37.08,118939.0,35.0109,35.1721,35.0014,35.1626,118939.0
2021-03-11 14:05:00,37.09,37.14,36.98,37.08,138365.0,35.1721,35.2195,35.0678,35.1626,138365.0
2021-03-11 14:10:00,37.08,37.17,37.05,37.14,120136.0,35.1626,35.248,35.1342,35.2195,120136.0
2021-03-11 14:15:00,37.15,37.22,37.13,37.22,147400.0,35.229,35.2954,35.21,35.2954,147400.0
2021-03-11 14:20:00,37.22,37.31,37.21,37.3,193934.0,35.2954,35.3807,35.2859,35.3712,193934.0
2021-03-11 14:25:00,37.3,37.33,37.25,37.3,160019.0,35.3712,35.3997,35.3238,35.3712,160019.0
2021-03-11 14:30:00,37.3,37.34,37.26,37.3,141881.0,35.3712,35.4092,35.3333,35.3712,141881.0
2021-03-11 14:35:00,37.3,37.31,37.18,37.27,210707.0,35.3712,35.3807,35.2575,35.3428,210707.0
2021-03-11 14:40:00,37.27,37.31,37.24,37.27,216265.0,35.3428,35.3807,35.3144,35.3428,216265.0
2021-03-11 14:45:00,37.27,37.29,37.17,37.17,115918.0,35.3428,35.3618,35.248,35.248,115918.0
2021-03-11 14:50:00,37.17,37.29,37.15,37.27,133699.0,35.248,35.3618,35.229,35.3428,133699.0
2021-03-11 14:55:00,37.28,37.28,37.2,37.21,84910.0,35.3523,35.3523,35.2764,35.2859,84910.0
2021-03-11 15:00:00,37.22,37.29,37.17,37.27,140977.0,35.2954,35.3618,35.248,35.3428,140977.0
2021-03-11 15:05:00,37.27,37.35,37.25,37.32,206917.0,35.3428,35.4187,35.3238,35.3902,206917.0
2021-03-11 15:10:00,37.32,37.34,37.16,37.18,266850.0,35.3902,35.4092,35.2385,35.2575,266850.0
2021-03-11 15:15:00,37.17,37.61,37.16,37.26,712308.0,35.248,35.6652,35.2385,35.3333,712308.0
2021-03-11 15:20:00,37.26,37.42,37.25,37.39,357597.0,35.3333,35.485,35.3238,35.4566,357597.0
2021-03-11 15:25:00,37.38,37.41,37.29,37.34,304072.0,35.4471,35.4756,35.3618,35.4092,304072.0
2021-03-11 15:30:00,37.34,37.43,37.3,37.34,307622.0,35.4092,35.4945,35.3712,35.4092,307622.0
2021-03-11 15:35:00,37.33,37.4,37.3,37.4,247613.0,35.3997,35.4661,35.3712,35.4661,247613.0
2021-03-11 15:40:00,37.39,37.41,37.35,37.4,260240.0,35.4566,35.4756,35.4187,35.4661,260240.0
2021-03-11 15:45:00,37.39,37.42,37.33,37.38,407098.0,35.4566,35.485,35.3997,35.4471,407098.0
2021-03-11 15:50:00,37.37,37.43,37.29,37.41,641299.0,35.4376,35.4945,35.3618,35.4756,641299.0
2021-03-11 15:55:00,37.4,37.49,37.38,37.47,1110559.0,35.4661,35.5514,35.4471,35.5325,1110559.0
2021-03-12 09:30:00,36.93,36.98,36.52,36.8,741966.0,35.0204,35.0678,34.6316,34.8971,741966.0
2021-03-12 09:35:00,36.79,36.89,36.67,36.82,304918.0,34.8876,34.9824,34.7738,34.9161,304918.0
2021-03-12 09:40:00,36.81,37.11,36.72,37.11,497789.0,34.9066,35.1911,34.8212,35.1911,497789.0
2021-03-12 09:45:00,37.11,37.18,36.81,36.93,477543.0,35.1911,35.2575,34.9066,35.0204,477543.0
2021-03-12 09:50:00,36.93,37.37,36.9,37.34,533744.0,35.0204,35.4376,34.9919,35.4092,533744.0
2021-03-12 09:55:00,37.34,37.4,37.25,37.27,365091.0,35.4092,35.4661,35.3238,35.3428,365091.0
2021-03-12 10:00:00,37.27,37.3,37.06,37.11,237803.0,35.3428,35.3712,35.1437,35.1911,237803.0
2021-03-12 10:05:00,37.11,37.22,37.06,37.22,197190.0,35.1911,35.2954,35.1437,35.2954,197190.0
2021-03-12 10:10:00,37.22,37.29,37.13,37.16,194232.0,35.2954,35.3618,35.21,35.2385,194232.0
2021-03-12 10:15:00,37.15,37.17,36.91,36.91,278491.0,35.229,35.248,35.0014,35.0014,278491.0
2021-03-12 10:20:00,36.91,37.02,36.87,36.97,384263.0,35.0014,35.1057,34.9635,35.0583,384263.0
2021-03-12 10:25:00,36.97,37.01,36.68,36.83,369883.0,35.0583,35.0962,34.7833,34.9256,369883.0
2021-03-12 10:30:00,36.82,36.97,36.77,36.93,261640.0,34.9161,35.0583,34.8687,35.0204,261640.0
2021-03-12 10:35:00,36.93,36.97,36.85,36.96,199477.0,35.0204,35.0583,34.9445,35.0488,199477.0
2021-03-12 10:40:00,36.97,37.04,36.83,37.02,353974.0,35.0583,35.1247,34.9256,35.1057,353974.0
2021-03-12 10:45:00,37.02,37.03,36.92,36.96,121789.0,35.1057,35.1152,35.0109,35.0488,121789.0
2021-03-12 10:50:00,36.95,37.05,36.77,36.88,397881.0,35.0393,35.1342,34.8687,34.973,397881.0
2021-03-12 10:55:00,36.89,36.9,36.74,36.86,202200.0,34.9824,34.9919,34.8402,34.954,202200.0
2021-03-12 11:00:00,36.86,36.97,36.81,36.85,154452.0,34.954,35.0583,34.9066,34.9445,154452.0
2021-03-12 11:05:00,36.85,37.01,36.81,36.98,142011.0,34.9445,35.0962,34.9066,35.0678,142011.0
2021-03-12 11:10:00,36.97,37.1,36.89,37.02,589848.0,35.0583,35.1816,34.9824,35.1057,589848.0
2021-03-12 11:15:00,37.01,37.03,36.87,36.88,326663.0,35.0962,35.1152,34.9635,34.973,326663.0
2021-03-12 11:20:00,36.88,37.01,36.87,36.97,180358.0,34.973,35.0962,34.9635,35.0583,180358.0
2021-03-12 11:25:00,36.97,37.09,36.92,37.05,440789.0,35.0583,35.1721,35.0109,35.1342,440789.0
2021-03-12 11:30:00,37.05,37.15,37.0,37.04,268457.0,35.1342,35.229,35.0868,35.1247,268457.0
2021-03-12 11:35:00,37.05,37.08,36.95,37.05,226260.0,35.1342,35.1626,35.0393,35.1342,226260.0
2021-03-12 11:40:00,37.04,37.1,37.02,37.07,242657.0,35.1247,35.1816,35.1057,35.1531,242657.0
2021-03-12 11:45:00,37.07,37.15,37.02,37.09,279378.0,35.1531,35.229,35.1057,35.1721,279378.0
2021-03-12 11:50:00,37.09,37.22,37.06,37.12,480469.0,35.1721,35.2954,35.1437,35.2006,480469.0
2021-03-12 11:55:00,37.13,37.16,37.09,37.12,533443.0,35.21,35.2385,35.1721,35.2006,533443.0
2021-03-12 12:00:00,37.12,37.23,37.08,37.18,172675.0,35.2006,35.3049,35.1626,35.2575,172675.0
2021-03-12 12:05:00,37.17,37.28,37.16,37.2,150220.0,35.248,35.3523,35.2385,35.2764,150220.0
2021-03-12 12:10:00,37.2,37.24,37.15,37.23,96572.0,35.2764,35.3144,35.229,35.3049,96572.0
2021-03-12 12:15:00,37.24,37.25,37.16,37.2,356742.0,35.3144,35.3238,35.2385,35.2764,356742.0
2021-03-12 12:20:00,37.2,37.22,37.09,37.1,202044.0,35.2764,35.2954,35.1721,35.1816,202044.0
2021-03-12 12:25:00,37.1,37.14,37.06,37.07,153982.0,35.1816,35.2195,35.1437,35.1531,153982.0
2021-03-12 12:30:00,37.06,37.16,37.02,37.12,123393.0,35.1437,35.2385,35.1057,35.2006,123393.0
2021-03-12 12:35:00,37.12,37.14,37.06,37.08,75602.0,35.2006,35.2195,35.1437,35.1626,75602.0
2021-03-12 12:40:00,37.09,37.11,36.97,37.02,134877.0,35.1721,35.1911,35.0583,35.1057,134877.0
2021-03-12 12:45:00,37.02,37.07,36.99,37.0,113078.0,35.1057,35.1531,35.0773,35.0868,113078.0
2021-03-12 12:50:00,37.01,37.04,36.91,37.04,143361.0,35.0962,35.1247,35.0014,35.1247,143361.0
2021-03-12 12:55:00,37.04,37.06,37.01,37.03,148369.0,35.1247,35.1437,35.0962,35.1152,148369.0
2021-03-12 13:00:00,37.04,37.08,36.98,37.06,113031.0,35.1247,35.1626,35.0678,35.1437,113031.0
2021-03-12 13:05:00,37.07,37.25,37.07,37.18,233953.0,35.1531,35.3238,35.1531,35.2575,233953.0
2021-03-12 13:10:00,37.17,37.26,37.17,37.2,205216.0,35.248,35.3333,35.248,35.2764,205216.0
2021-03-12 13:15:00,37.2,37.21,37.1,37.12,120269.0,35.2764,35.2859,35.1816,35.2006,120269.0
2021-03-12 13:20:00,37.12,37.19,37.12,37.13,82847.0,35.2006,35.2669,35.2006,35.21,82847.0
2021-03-12 13:25:00,37.13,37.26,37.12,37.26,157750.0,35.21,35.3333,35.2006,35.3333,157750.0
2021-03-12 13:30:00,37.26,37.33,37.26,37.32,117864.0,35.3333,35.3997,35.3333,35.3902,117864.0
2021-03-12 13:35:00,37.32,37.32,37.23,37.26,126005.0,35.3902,35.3902,35.3049,35.3333,126005.0
2021-03-12 13:40:00,37.27,37.28,37.21,37.25,90935.0,35.3428,35.3523,35.2859,35.3238,90935.0
2021-03-12 13:45:00,37.25,37.25,37.14,37.15,98387.0,35.3238,35.3238,35.2195,35.229,98387.0
2021-03-12 13:50:00,37.15,37.21,37.11,37.12,153248.0,35.229,35.2859,35.1911,35.2006,153248.0
2021-03-12 13:55:00,37.13,37.16,37.06,37.07,98744.0,35.21,35.2385,35.1437,35.1531,98744.0
2021-03-12 14:00:00,37.07,37.22,37.06,37.13,115844.0,35.1531,35.2954,35.1437,35.21,115844.0
2021-03-12 14:05:00,37.13,37.19,37.12,37.19,94538.0,35.21,35.2669,35.2006,35.2669,94538.0
2021-03-12 14:10:00,37.19,37.23,37.18,37.2,95561.0,35.2669,35.3049,35.2575,35.2764,95561.0
2021-03-12 14:15:00,37.19,37.2,37.16,37.18,77104.0,35.2669,35.2764,35.2385,35.2575,77104.0
2021-03-12 14:20:00,37.18,37.23,37.09,37.19,112430.0,35.2575,35.3049,35.1721,35.2669,112430.0
2021-03-12 14:25:00,37.18,37.27,37.14,37.26,89802.0,35.2575,35.3428,35.2195,35.3333,89802.0
2021-03-12 14:30:00,37.26,37.28,37.23,37.27,107866.0,35.3333,35.3523,35.3049,35.3428,107866.0
2021-03-12 14:35:00,37.27,37.33,37.26,37.31,104539.0,35.3428,35.3997,35.3333,35.3807,104539.0
2021-03-12 14:40:00,37.32,37.37,37.28,37.37,96687.0,35.3902,35.4376,35.3523,35.4376,96687.0
2021-03-12 14:45:00,37.37,37.38,37.3,37.33,130132.0,35.4376,35.4471,35.3712,35.3997,130132.0
2021-03-12 14:50:00,37.33,37.38,37.32,37.33,87530.0,35.3997,35.4471,35.3902,35.3997,87530.0
2021-03-12 14:55:00,37.33,37.35,37.28,37.3,97921.0,35.3997,35.4187,35.3523,35.3712,97921.0
2021-03-12 15:00:00,37.3,37.32,37.25,37.26,103092.0,35.3712,35.3902,35.3238,35.3333,103092.0
2021-03-12 15:05:00,37.27,37.33,37.23,37.3,164040.0,35.3428,35.3997,35.3049,35.3712,164040.0
2021-03-12 15:10:00,37.3,37.32,37.25,37.3,98163.0,35.3712,35.3902,35.3238,35.3712,98163.0
2021-03-12 15:15:00,37.3,37.35,37.28,37.35,99491.0,35.3712,35.4187,35.3523,35.4187,99491.0
2021-03-12 15:20:00,37.34,37.42,37.33,37.37,151276.0,35.4092,35.485,35.3997,35.4376,151276.0
2021-03-12 15:25:00,37.37,37.37,37.28,37.3,114662.0,35.4376,35.4376,35.3523,35.3712,114662.0
2021-03-12 15:30:00,37.3,37.38,37.3,37.37,144285.0,35.3712,35.4471,35.3712,35.4376,144285.0
2021-03-12 15:35:00,37.37,37.45,37.34,37.39,234215.0,35.4376,35.5135,35.4092,35.4566,234215.0
2021-03-12 15:40:00,37.39,37.42,37.36,37.37,192495.0,35.4566,35.485,35.4281,35.4376,192495.0
2021-03-12 15:45:00,37.36,37.49,37.35,37.46,321399.0,35.4281,35.5514,35.4187,35.523,321399.0
2021-03-12 15:50:00,37.46,37.46,37.36,37.37,339189.0,35.523,35.523,35.4281,35.4376,339189.0
2021-03-12 15:55:00,37.37,37.48,37.35,37.43,654264.0,35.4376,35.5419,35.4187,35.4945,654264.0
2021-03-15 09:30:00,37.19,37.43,36.97,37.16,440099.0,35.2669,35.4945,35.0583,35.2385,440099.0
2021-03-15 09:35:00,37.16,37.3,36.96,37.03,328404.0,35.2385,35.3712,35.0488,35.1152,328404.0
2021-03-15 09:40:00,37.02,37.05,36.76,36.76,366942.0,35.1057,35.1342,34.8592,34.8592,366942.0
2021-03-15 09:45:00,36.76,36.84,36.69,36.75,440150.0,34.8592,34.935,34.7928,34.8497,440150.0
2021-03-15 09:50:00,36.76,36.96,36.71,36.86,430462.0,34.8592,35.0488,34.8118,34.954,430462.0
2021-03-15 09:55:00,36.86,37.1,36.85,37.07,420376.0,34.954,35.1816,34.9445,35.1531,420376.0
2021-03-15 10:00:00,37.06,37.17,36.98,37.17,310334.0,35.1437,35.248,35.0678,35.248,310334.0
2021-03-15 10:05:00,37.17,37.22,37.0,37.09,398389.0,35.248,35.2954,35.0868,35.1721,398389.0
2021-03-15 10:10:00,37.09,37.4,37.09,37.34,335084.0,35.1721,35.4661,35.1721,35.4092,335084.0
2021-03-15 10:15:00,37.34,37.34,37.21,37.25,175185.0,35.4092,35.4092,35.2859,35.3238,175185.0
2021-03-15 10:20:00,37.24,37.36,37.17,37.34,171629.0,35.3144,35.4281,35.248,35.4092,171629.0
2021-03-15 10:25:00,37.34,37.57,37.34,37.5,332645.0,35.4092,35.6273,35.4092,35.5609,332645.0
2021-03-15 10:30:00,37.49,37.54,37.37,37.41,249048.0,35.5514,35.5988,35.4376,35.4756,249048.0
2021-03-15 10:35:00,37.41,37.45,37.13,37.2,211132.0,35.4756,35.5135,35.21,35.2764,211132.0
2021-03-15 10:40:00,37.2,37.37,37.19,37.29,141178.0,35.2764,35.4376,35.2669,35.3618,141178.0
2021-03-15 10:45:00,37.29,37.33,37.1,37.12,175692.0,35.3618,35.3997,35.1816,35.2006,175692.0
2021-03-15 10:50:00,37.13,37.28,37.06,37.16,326521.0,35.21,35.3523,35.1437,35.2385,326521.0
2021-03-15 10:55:00,37.17,37.29,37.08,37.12,153033.0,35.248,35.3618,35.1626,35.2006,153033.0
2021-03-15 11:00:00,37.13,37.21,37.0,37.21,206788.0,35.21,35.2859,35.0868,35.2859,206788.0
2021-03-15 11:05:00,37.21,37.25,37.06,37.1,121401.0,35.2859,35.3238,35.1437,35.1816,121401.0
2021-03-15 11:10:00,37.11,37.23,37.04,37.05,151299.0,35.1911,35.3049,35.1247,35.1342,151299.0
2021-03-15 11:15:00,37.05,37.12,37.03,37.08,112615.0,35.1342,35.2006,35.1152,35.1626,112615.0
2021-03-15 11:20:00,37.08,37.1,37.04,37.1,94351.0,35.1626,35.1816,35.1247,35.1816,94351.0
2021-03-15 11:25:00,37.1,37.12,36.95,37.01,157719.0,35.1816,35.2006,35.0393,35.0962,157719.0
2021-03-15 11:30:00,37.01,37.02,36.81,36.81,117778.0,35.0962,35.1057,34.9066,34.9066,117778.0
2021-03-15 11:35:00,36.82,36.87,36.66,36.72,255914.0,34.9161,34.9635,34.7643,34.8212,255914.0
2021-03-15 11:40:00,36.73,36.9,36.72,36.88,156611.0,34.8307,34.9919,34.8212,34.973,156611.0
2021-03-15 11:45:00,36.86,36.86,36.78,36.83,128948.0,34.954,34.954,34.8781,34.9256,128948.0
2021-03-15 11:50:00,36.82,36.89,36.78,36.84,158564.0,34.9161,34.9824,34.8781,34.935,158564.0
2021-03-15 11:55:00,36.83,36.91,36.8,36.82,176240.0,34.9256,35.0014,34.8971,34.9161,176240.0
2021-03-15 12:00:00,36.82,36.93,36.8,36.86,156366.0,34.9161,35.0204,34.8971,34.954,156366.0
2021-03-15 12:05:00,36.86,36.89,36.81,36.83,138953.0,34.954,34.9824,34.9066,34.9256,138953.0
2021-03-15 12:10:00,36.82,36.89,36.8,36.84,191646.0,34.9161,34.9824,34.8971,34.935,191646.0
2021-03-15 12:15:00,36.84,36.86,36.79,36.84,139197.0,34.935,34.954,34.8876,34.935,139197.0
2021-03-15 12:20:00,36.84,36.87,36.74,36.74,223127.0,34.935,34.9635,34.8402,34.8402,223127.0
2021-03-15 12:25:00,36.75,36.79,36.66,36.75,241218.0,34.8497,34.8876,34.7643,34.8497,241218.0
2021-03-15 12:30:00,36.75,36.87,36.75,36.81,106292.0,34.8497,34.9635,34.8497,34.9066,106292.0
2021-03-15 12:35:00,36.82,36.83,36.75,36.78,97240.0,34.9161,34.9256,34.8497,34.8781,97240.0
2021-03-15 12:40:00,36.78,36.8,36.75,36.75,86474.0,34.8781,34.8971,34.8497,34.8497,86474.0
2021-03-15 12:45:00,36.76,37.01,36.75,36.96,259749.0,34.8592,35.0962,34.8497,35.0488,259749.0
2021-03-15 12:50:00,36.97,37.01,36.95,36.98,84147.0,35.0583,35.0962,35.0393,35.0678,84147.0
2021-03-15 12:55:00,36.98,37.02,36.93,36.98,124613.0,35.0678,35.1057,35.0204,35.0678,124613.0
2021-03-15 13:00:00,36.97,37.0,36.91,36.91,58412.0,35.0583,35.0868,35.0014,35.0014,58412.0
2021-03-15 13:05:00,36.92,36.97,36.86,36.94,84940.0,35.0109,35.0583,34.954,35.0299,84940.0
2021-03-15 13:10:00,36.93,36.95,36.88,36.89,78429.0,35.0204,35.0393,34.973,34.9824,78429.0
2021-03-15 13:15:00,36.89,36.9,36.85,36.88,68579.0,34.9824,34.9919,34.9445,34.973,68579.0
2021-03-15 13:20:00,36.88,36.89,36.79,36.8,87103.0,34.973,34.9824,34.8876,34.8971,87103.0
2021-03-15 13:25:00,36.79,36.79,36.72,36.72,113852.0,34.8876,34.8876,34.8212,34.8212,113852.0
2021-03-15 13:30:00,36.72,36.78,36.7,36.78,139531.0,34.8212,34.8781,34.8023,34.8781,139531.0
2021-03-15 13:35:00,36.78,36.79,36.71,36.75,68116.0,34.8781,34.8876,34.8118,34.8497,68116.0
2021-03-15 13:40:00,36.75,36.92,36.74,36.91,122810.0,34.8497,35.0109,34.8402,35.0014,122810.0
2021-03-15 13:45:00,36.91,36.93,36.86,36.89,100712.0,35.0014,35.0204,34.954,34.9824,100712.0
2021-03-15 13:50:00,36.88,36.9,36.86,36.87,47089.0,34.973,34.9919,34.954,34.9635,47089.0
2021-03-15 13:55:00,36.86,36.93,36.86,36.92,64089.0,34.954,35.0204,34.954,35.0109,64089.0
2021-03-15 14:00:00,36.92,36.97,36.84,36.88,87751.0,35.0109,35.0583,34.935,34.973,87751.0
2021-03-15 14:05:00,36.88,36.9,36.83,36.84,107409.0,34.973,34.9919,34.9256,34.935,107409.0
2021-03-15 14:10:00,36.84,36.9,36.82,36.89,114849.0,34.935,34.9919,34.9161,34.9824,114849.0
2021-03-15 14:15:00,36.88,36.91,36.7,36.73,167333.0,34.973,35.0014,34.8023,34.8307,167333.0
2021-03-15 14:20:00,36.73,36.83,36.68,36.79,320538.0,34.8307,34.9256,34.7833,34.8876,320538.0
2021-03-15 14:25:00,36.79,36.9,36.78,36.9,94165.0,34.8876,34.9919,34.8781,34.9919,94165.0
2021-03-15 14:30:00,36.9,37.02,36.9,36.98,182558.0,34.9919,35.1057,34.9919,35.0678,182558.0
2021-03-15 14:35:00,36.98,37.02,36.94,36.95,93443.0,35.0678,35.1057,35.0299,35.0393,93443.0
2021-03-15 14:40:00,36.95,37.02,36.94,36.97,90347.0,35.0393,35.1057,35.0299,35.0583,90347.0
2021-03-15 14:45:00,36.97,36.99,36.94,36.97,98149.0,35.0583,35.0773,35.0299,35.0583,98149.0
2021-03-15 14:50:00,36.98,37.0,36.9,36.91,79509.0,35.0678,35.0868,34.9919,35.0014,79509.0
2021-03-15 14:55:00,36.9,36.98,36.88,36.95,198190.0,34.9919,35.0678,34.973,35.0393,198190.0
2021-03-15 15:00:00,36.95,37.01,36.56,36.76,820380.0,35.0393,35.0962,34.6695,34.8592,820380.0
2021-03-15 15:05:00,36.77,36.84,36.71,36.84,129498.0,34.8687,34.935,34.8118,34.935,129498.0
2021-03-15 15:10:00,36.83,36.9,36.79,36.83,147470.0,34.9256,34.9919,34.8876,34.9256,147470.0
2021-03-15 15:15:00,36.84,36.87,36.78,36.78,116450.0,34.935,34.9635,34.8781,34.8781,116450.0
2021-03-15 15:20:00,36.79,36.79,36.68,36.71,164542.0,34.8876,34.8876,34.7833,34.8118,164542.0
2021-03-15 15:25:00,36.72,36.72,36.65,36.69,143004.0,34.8212,34.8212,34.7549,34.7928,143004.0
2021-03-15 15:30:00,36.69,36.82,36.68,36.81,261395.0,34.7928,34.9161,34.7833,34.9066,261395.0
2021-03-15 15:35:00,36.82,36.92,36.81,36.88,319544.0,34.9161,35.0109,34.9066,34.973,319544.0
2021-03-15 15:40:00,36.88,36.89,36.84,36.88,207375.0,34.973,34.9824,34.935,34.973,207375.0
2021-03-15 15:45:00,36.88,36.98,36.84,36.85,321621.0,34.973,35.0678,34.935,34.9445,321621.0
2021-03-15 15:50:00,36.85,36.93,36.83,36.89,443765.0,34.9445,35.0204,34.9256,34.9824,443765.0
2021-03-15 15:55:00,36.89,36.99,36.86,36.96,577038.0,34.9824,35.0773,34.954,35.0488,577038.0
2021-03-16 09:30:00,37.03,37.03,36.31,36.37,622340.0,35.1152,35.1152,34.4324,34.4893,622340.0
2021-03-16 09:35:00,36.37,36.49,35.86,36.06,673595.0,34.4893,34.6031,34.0057,34.1954,673595.0
2021-03-16 09:40:00,36.05,36.17,35.96,35.99,318682.0,34.1859,34.2997,34.1005,34.129,318682.0
2021-03-16 09:45:00,35.99,36.03,35.77,35.81,302254.0,34.129,34.1669,33.9204,33.9583,302254.0
2021-03-16 09:50:00,35.81,35.88,35.0,35.57,816091.0,33.9583,34.0247,33.1902,33.7307,816091.0
2021-03-16 09:55:00,35.56,35.71,35.4,35.42,449932.0,33.7212,33.8635,33.5695,33.5885,449932.0
2021-03-16 10:00:00,35.4,35.55,35.31,35.48,399204.0,33.5695,33.7117,33.4841,33.6454,399204.0
2021-03-16 10:05:00,35.48,35.53,35.39,35.5,325530.0,33.6454,33.6928,33.56,33.6643,325530.0
2021-03-16 10:10:00,35.5,35.56,35.42,35.47,286256.0,33.6643,33.7212,33.5885,33.6359,286256.0
2021-03-16 10:15:00,35.48,35.68,35.43,35.64,323697.0,33.6454,33.835,33.5979,33.7971,323697.0
2021-03-16 10:20:00,35.64,35.67,35.58,35.59,195973.0,33.7971,33.8255,33.7402,33.7497,195973.0
2021-03-16 10:25:00,35.59,35.77,35.55,35.77,169257.0,33.7497,33.9204,33.7117,33.9204,169257.0
2021-03-16 10:30:00,35.76,35.81,35.69,35.77,134550.0,33.9109,33.9583,33.8445,33.9204,134550.0
2021-03-16 10:35:00,35.76,35.88,35.75,35.84,155528.0,33.9109,34.0247,33.9014,33.9867,155528.0
2021-03-16 10:40:00,35.84,35.89,35.73,35.75,172484.0,33.9867,34.0342,33.8824,33.9014,172484.0
2021-03-16 10:45:00,35.75,35.76,35.67,35.7,172196.0,33.9014,33.9109,33.8255,33.854,172196.0
2021-03-16 10:50:00,35.7,35.71,35.57,35.58,170757.0,33.854,33.8635,33.7307,33.7402,170757.0
2021-03-16 10:55:00,35.59,35.63,35.51,35.52,179597.0,33.7497,33.7876,33.6738,33.6833,179597.0
2021-03-16 11:00:00,35.51,35.53,35.42,35.46,211368.0,33.6738,33.6928,33.5885,33.6264,211368.0
2021-03-16 11:05:00,35.46,35.5,35.41,35.43,166341.0,33.6264,33.6643,33.579,33.5979,166341.0
2021-03-16 11:10:00,35.44,35.53,35.32,35.43,362376.0,33.6074,33.6928,33.4936,33.5979,362376.0
2021-03-16 11:15:00,35.44,35.56,35.43,35.53,201370.0,33.6074,33.7212,33.5979,33.6928,201370.0
2021-03-16 11:20:00,35.53,35.59,35.51,35.56,126422.0,33.6928,33.7497,33.6738,33.7212,126422.0
2021-03-16 11:25:00,35.55,35.59,35.46,35.5,170825.0,33.7117,33.7497,33.6264,33.6643,170825.0
2021-03-16 11:30:00,35.5,35.51,35.36,35.39,195386.0,33.6643,33.6738,33.5316,33.56,195386.0
2021-03-16 11:35:00,35.4,35.6,35.38,35.53,168146.0,33.5695,33.7592,33.5505,33.6928,168146.0
2021-03-16 11:40:00,35.54,35.55,35.48,35.53,167854.0,33.7023,33.7117,33.6454,33.6928,167854.0
2021-03-16 11:45:00,35.54,35.56,35.46,35.49,106311.0,33.7023,33.7212,33.6264,33.6548,106311.0
2021-03-16 11:50:00,35.5,35.53,35.47,35.5,229233.0,33.6643,33.6928,33.6359,33.6643,229233.0
2021-03-16 11:55:00,35.5,35.51,35.44,35.47,209566.0,33.6643,33.6738,33.6074,33.6359,209566.0
2021-03-16 12:00:00,35.48,35.5,35.44,35.49,107116.0,33.6454,33.6643,33.6074,33.6548,107116.0
2021-03-16 12:05:00,35.5,35.81,35.47,35.7,428997.0,33.6643,33.9583,33.6359,33.854,428997.0
2021-03-16 12:10:00,35.69,35.72,35.55,35.6,243533.0,33.8445,33.8729,33.7117,33.7592,243533.0
2021-03-16 12:15:00,35.6,35.64,35.5,35.5,199752.0,33.7592,33.7971,33.6643,33.6643,199752.0
2021-03-16 12:20:00,35.5,35.53,35.32,35.33,183636.0,33.6643,33.6928,33.4936,33.5031,183636.0
2021-03-16 12:25:00,35.34,35.37,35.17,35.31,308847.0,33.5126,33.541,33.3514,33.4841,308847.0
2021-03-16 12:30:00,35.3,35.41,35.27,35.34,153146.0,33.4747,33.579,33.4462,33.5126,153146.0
2021-03-16 12:35:00,35.34,35.44,35.31,35.43,117961.0,33.5126,33.6074,33.4841,33.5979,117961.0
2021-03-16 12:40:00,35.43,35.57,35.41,35.54,174795.0,33.5979,33.7307,33.579,33.7023,174795.0
2021-03-16 12:45:00,35.54,35.58,35.39,35.41,172841.0,33.7023,33.7402,33.56,33.579,172841.0
2021-03-16 12:50:00,35.42,35.44,35.37,35.42,147267.0,33.5885,33.6074,33.541,33.5885,147267.0
2021-03-16 12:55:00,35.43,35.43,35.35,35.38,165079.0,33.5979,33.5979,33.5221,33.5505,165079.0
2021-03-16 13:00:00,35.38,35.48,35.36,35.45,155654.0,33.5505,33.6454,33.5316,33.6169,155654.0
2021-03-16 13:05:00,35.45,35.52,35.42,35.44,98576.0,33.6169,33.6833,33.5885,33.6074,98576.0
2021-03-16 13:10:00,35.44,35.46,35.37,35.39,82370.0,33.6074,33.6264,33.541,33.56,82370.0
2021-03-16 13:15:00,35.4,35.44,35.37,35.43,68590.0,33.5695,33.6074,33.541,33.5979,68590.0
2021-03-16 13:20:00,35.43,35.45,35.38,35.41,80332.0,33.5979,33.6169,33.5505,33.579,80332.0
2021-03-16 13:25:00,35.41,35.54,35.41,35.48,99646.0,33.579,33.7023,33.579,33.6454,99646.0
2021-03-16 13:30:00,35.49,35.51,35.42,35.44,88926.0,33.6548,33.6738,33.5885,33.6074,88926.0
2021-03-16 13:35:00,35.43,35.43,35.32,35.34,106459.0,33.5979,33.5979,33.4936,33.5126,106459.0
2021-03-16 13:40:00,35.34,35.41,35.31,35.38,92790.0,33.5126,33.579,33.4841,33.5505,92790.0
2021-03-16 13:45:00,35.37,35.52,35.37,35.41,117052.0,33.541,33.6833,33.541,33.579,117052.0
2021-03-16 13:50:00,35.41,35.47,35.4,35.41,68238.0,33.579,33.6359,33.5695,33.579,68238.0
2021-03-16 13:55:00,35.41,35.44,35.34,35.4,91577.0,33.579,33.6074,33.5126,33.5695,91577.0
2021-03-16 14:00:00,35.4,35.41,35.29,35.35,201152.0,33.5695,33.579,33.4652,33.5221,201152.0
2021-03-16 14:05:00,35.35,35.38,35.25,35.3,139013.0,33.5221,33.5505,33.4273,33.4747,139013.0
2021-03-16 14:10:00,35.3,35.33,35.26,35.27,305324.0,33.4747,33.5031,33.4367,33.4462,305324.0
2021-03-16 14:15:00,35.27,35.28,35.16,35.16,277999.0,33.4462,33.4557,33.3419,33.3419,277999.0
2021-03-16 14:20:00,35.16,35.18,35.04,35.12,351875.0,33.3419,33.3609,33.2281,33.304,351875.0
2021-03-16 14:25:00,35.12,35.21,35.1,35.1,273995.0,33.304,33.3893,33.285,33.285,273995.0
2021-03-16 14:30:00,35.1,35.25,35.1,35.15,212028.0,33.285,33.4273,33.285,33.3324,212028.0
2021-03-16 14:35:00,35.15,35.2,35.08,35.1,127602.0,33.3324,33.3798,33.266,33.285,127602.0
2021-03-16 14:40:00,35.1,35.12,34.95,35.04,388864.0,33.285,33.304,33.1428,33.2281,388864.0
2021-03-16 14:45:00,35.04,35.13,35.01,35.1,277082.0,33.2281,33.3135,33.1997,33.285,277082.0
2021-03-16 14:50:00,35.1,35.18,35.08,35.16,128779.0,33.285,33.3609,33.266,33.3419,128779.0
2021-03-16 14:55:00,35.17,35.22,35.13,35.15,98792.0,33.3514,33.3988,33.3135,33.3324,98792.0
2021-03-16 15:00:00,35.15,35.16,35.03,35.1,171564.0,33.3324,33.3419,33.2186,33.285,171564.0
2021-03-16 15:05:00,35.1,35.13,35.07,35.09,143069.0,33.285,33.3135,33.2566,33.2755,143069.0
2021-03-16 15:10:00,35.09,35.23,35.08,35.22,209126.0,33.2755,33.4083,33.266,33.3988,209126.0
2021-03-16 15:15:00,35.21,35.31,35.19,35.27,133474.0,33.3893,33.4841,33.3704,33.4462,133474.0
2021-03-16 15:20:00,35.27,35.4,35.26,35.33,165095.0,33.4462,33.5695,33.4367,33.5031,165095.0
2021-03-16 15:25:00,35.34,35.35,35.26,35.27,158745.0,33.5126,33.5221,33.4367,33.4462,158745.0
2021-03-16 15:30:00,35.27,35.36,35.24,35.35,157882.0,33.4462,33.5316,33.4178,33.5221,157882.0
2021-03-16 15:35:00,35.34,35.38,35.24,35.25,222462.0,33.5126,33.5505,33.4178,33.4273,222462.0
2021-03-16 15:40:00,35.24,35.25,35.08,35.14,258781.0,33.4178,33.4273,33.266,33.3229,258781.0
2021-03-16 15:45:00,35.14,35.2,35.02,35.05,266469.0,33.3229,33.3798,33.2091,33.2376,266469.0
2021-03-16 15:50:00,35.07,35.15,35.05,35.05,504973.0,33.2566,33.3324,33.2376,33.2376,504973.0
2021-03-16 15:55:00,35.05,35.07,34.98,34.99,996157.0,33.2376,33.2566,33.1712,33.1807,996157.0
2021-03-17 09:30:00,34.47,34.92,34.3,34.7,777870.0,32.6876,33.1143,32.5264,32.9057,777870.0
2021-03-17 09:35:00,34.72,34.93,34.52,34.93,383181.0,32.9247,33.1238,32.735,33.1238,383181.0
2021-03-17 09:40:00,34.93,35.47,34.92,35.4,729548.0,33.1238,33.6359,33.1143,33.5695,729548.0
2021-03-17 09:45:00,35.41,35.45,35.03,35.04,396050.0,33.579,33.6169,33.2186,33.2281,396050.0
2021-03-17 09:50:00,35.03,35.18,34.96,35.05,346930.0,33.2186,33.3609,33.1522,33.2376,346930.0
2021-03-17 09:55:00,35.04,35.04,34.89,34.93,308120.0,33.2281,33.2281,33.0859,33.1238,308120.0
2021-03-17 10:00:00,34.93,34.96,34.75,34.78,334667.0,33.1238,33.1522,32.9531,32.9816,334667.0
2021-03-17 10:05:00,34.77,34.79,34.55,34.6,371753.0,32.9721,32.991,32.7634,32.8109,371753.0
2021-03-17 10:10:00,34.61,34.81,34.59,34.68,271925.0,32.8203,33.01,32.8014,32.8867,271925.0
2021-03-17 10:15:00,34.68,34.68,34.6,34.62,209223.0,32.8867,32.8867,32.8109,32.8298,209223.0
2021-03-17 10:20:00,34.61,34.64,34.39,34.47,463757.0,32.8203,32.8488,32.6117,32.6876,463757.0
2021-03-17 10:25:00,34.48,34.56,34.41,34.47,277007.0,32.6971,32.7729,32.6307,32.6876,277007.0
2021-03-17 10:30:00,34.47,34.47,34.27,34.34,285944.0,32.6876,32.6876,32.4979,32.5643,285944.0
2021-03-17 10:35:00,34.34,34.39,34.13,34.19,461180.0,32.5643,32.6117,32.3652,32.4221,461180.0
2021-03-17 10:40:00,34.19,34.2,34.02,34.11,334581.0,32.4221,32.4315,32.2609,32.3462,334581.0
2021-03-17 10:45:00,34.11,34.21,34.06,34.15,212637.0,32.3462,32.441,32.2988,32.3841,212637.0
2021-03-17 10:50:00,34.15,34.38,34.12,34.31,224347.0,32.3841,32.6022,32.3557,32.5359,224347.0
2021-03-17 10:55:00,34.31,34.37,34.22,34.32,175679.0,32.5359,32.5928,32.4505,32.5453,175679.0
2021-03-17 11:00:00,34.33,34.39,34.23,34.36,146592.0,32.5548,32.6117,32.46,32.5833,146592.0
2021-03-17 11:05:00,34.35,34.45,34.31,34.43,192390.0,32.5738,32.6686,32.5359,32.6497,192390.0
2021-03-17 11:10:00,34.43,34.55,34.41,34.47,190759.0,32.6497,32.7634,32.6307,32.6876,190759.0
2021-03-17 11:15:00,34.47,34.49,34.25,34.27,199437.0,32.6876,32.7066,32.479,32.4979,199437.0
2021-03-17 11:20:00,34.28,34.3,34.2,34.22,280367.0,32.5074,32.5264,32.4315,32.4505,280367.0
2021-03-17 11:25:00,34.23,34.35,34.2,34.27,210784.0,32.46,32.5738,32.4315,32.4979,210784.0
2021-03-17 11:30:00,34.27,34.31,34.24,34.28,158117.0,32.4979,32.5359,32.4695,32.5074,158117.0
2021-03-17 11:35:00,34.28,34.38,34.27,34.34,111844.0,32.5074,32.6022,32.4979,32.5643,111844.0
2021-03-17 11:40:00,34.34,34.44,34.32,34.41,143712.0,32.5643,32.6591,32.5453,32.6307,143712.0
2021-03-17 11:45:00,34.42,34.47,34.4,34.44,86176.0,32.6402,32.6876,32.6212,32.6591,86176.0
2021-03-17 11:50:00,34.43,34.48,34.35,34.36,129313.0,32.6497,32.6971,32.5738,32.5833,129313.0
2021-03-17 11:55:00,34.35,34.39,34.3,34.36,135825.0,32.5738,32.6117,32.5264,32.5833,135825.0
2021-03-17 12:00:00,34.35,34.46,34.35,34.46,98888.0,32.5738,32.6781,32.5738,32.6781,98888.0
2021-03-17 12:05:00,34.46,34.55,34.42,34.53,111542.0,32.6781,32.7634,32.6402,32.7445,111542.0
2021-03-17 12:10:00,34.53,34.53,34.39,34.42,113459.0,32.7445,32.7445,32.6117,32.6402,113459.0
2021-03-17 12:15:00,34.42,34.5,34.41,34.43,96368.0,32.6402,32.716,32.6307,32.6497,96368.0
2021-03-17 12:20:00,34.43,34.45,34.34,34.36,90029.0,32.6497,32.6686,32.5643,32.5833,90029.0
2021-03-17 12:25:00,34.35,34.48,34.33,34.38,84692.0,32.5738,32.6971,32.5548,32.6022,84692.0
2021-03-17 12:30:00,34.38,34.5,34.36,34.38,180072.0,32.6022,32.716,32.5833,32.6022,180072.0
2021-03-17 12:35:00,34.38,34.42,34.28,34.41,149610.0,32.6022,32.6402,32.5074,32.6307,149610.0
2021-03-17 12:40:00,34.41,34.47,34.38,34.41,188649.0,32.6307,32.6876,32.6022,32.6307,188649.0
2021-03-17 12:45:00,34.41,34.48,34.4,34.45,112846.0,32.6307,32.6971,32.6212,32.6686,112846.0
2021-03-17 12:50:00,34.45,34.54,34.42,34.53,260564.0,32.6686,32.754,32.6402,32.7445,260564.0
2021-03-17 12:55:00,34.52,34.54,34.48,34.51,181366.0,32.735,32.754,32.6971,32.7255,181366.0
2021-03-17 13:00:00,34.51,34.71,34.5,34.57,744274.0,32.7255,32.9152,32.716,32.7824,744274.0
2021-03-17 13:05:00,34.57,34.63,34.56,34.62,178523.0,32.7824,32.8393,32.7729,32.8298,178523.0
2021-03-17 13:10:00,34.62,34.62,34.52,34.57,149466.0,32.8298,32.8298,32.735,32.7824,149466.0
2021-03-17 13:15:00,34.57,34.58,34.49,34.56,172184.0,32.7824,32.7919,32.7066,32.7729,172184.0
2021-03-17 13:20:00,34.55,34.59,34.55,34.59,109076.0,32.7634,32.8014,32.7634,32.8014,109076.0
2021-03-17 13:25:00,34.59,34.65,34.55,34.57,122254.0,32.8014,32.8583,32.7634,32.7824,122254.0
2021-03-17 13:30:00,34.56,34.59,34.53,34.57,156047.0,32.7729,32.8014,32.7445,32.7824,156047.0
2021-03-17 13:35:00,34.58,34.66,34.58,34.62,99684.0,32.7919,32.8678,32.7919,32.8298,99684.0
2021-03-17 13:40:00,34.61,34.74,34.6,34.74,105065.0,32.8203,32.9436,32.8109,32.9436,105065.0
2021-03-17 13:45:00,34.75,34.8,34.72,34.8,169144.0,32.9531,33.0005,32.9247,33.0005,169144.0
2021-03-17 13:50:00,34.8,34.82,34.74,34.76,247505.0,33.0005,33.0195,32.9436,32.9626,247505.0
2021-03-17 13:55:00,34.77,34.84,34.75,34.83,145840.0,32.9721,33.0385,32.9531,33.029,145840.0
2021-03-17 14:00:00,34.84,35.08,34.84,35.02,307449.0,33.0385,33.266,33.0385,33.2091,307449.0
2021-03-17 14:05:00,35.01,35.24,34.99,35.21,259911.0,33.1997,33.4178,33.1807,33.3893,259911.0
2021-03-17 14:10:00,35.22,35.48,35.21,35.47,455591.0,33.3988,33.6454,33.3893,33.6359,455591.0
2021-03-17 14:15:00,35.47,35.48,35.26,35.38,424823.0,33.6359,33.6454,33.4367,33.5505,424823.0
2021-03-17 14:20:00,35.38,35.39,35.24,35.25,229401.0,33.5505,33.56,33.4178,33.4273,229401.0
2021-03-17 14:25:00,35.25,35.43,35.21,35.28,399653.0,33.4273,33.5979,33.3893,33.4557,399653.0
2021-03-17 14:30:00,35.28,35.52,35.27,35.48,595251.0,33.4557,33.6833,33.4462,33.6454,595251.0
2021-03-17 14:35:00,35.48,35.71,35.46,35.68,507225.0,33.6454,33.8635,33.6264,33.835,507225.0
2021-03-17 14:40:00,35.68,36.16,35.65,36.12,842439.0,33.835,34.2902,33.8066,34.2523,842439.0
2021-03-17 14:45:00,36.12,36.52,36.04,36.47,1017035.0,34.2523,34.6316,34.1764,34.5842,1017035.0
2021-03-17 14:50:00,36.46,36.5,36.24,36.36,457880.0,34.5747,34.6126,34.3661,34.4799,457880.0
2021-03-17 14:55:00,36.35,36.5,36.27,36.37,391904.0,34.4704,34.6126,34.3945,34.4893,391904.0
2021-03-17 15:00:00,36.37,36.51,36.27,36.5,338228.0,34.4893,34.6221,34.3945,34.6126,338228.0
2021-03-17 15:05:00,36.51,36.58,36.39,36.45,518124.0,34.6221,34.6885,34.5083,34.5652,518124.0
2021-03-17 15:10:00,36.44,36.52,36.26,36.27,316886.0,34.5557,34.6316,34.385,34.3945,316886.0
2021-03-17 15:15:00,36.27,36.35,36.05,36.06,324997.0,34.3945,34.4704,34.1859,34.1954,324997.0
2021-03-17 15:20:00,36.07,36.09,35.79,35.85,430089.0,34.2048,34.2238,33.9393,33.9962,430089.0
2021-03-17 15:25:00,35.86,36.04,35.85,35.91,290509.0,34.0057,34.1764,33.9962,34.0531,290509.0
2021-03-17 15:30:00,35.91,36.11,35.9,36.04,281162.0,34.0531,34.2428,34.0436,34.1764,281162.0
2021-03-17 15:35:00,36.04,36.04,35.9,35.93,251620.0,34.1764,34.1764,34.0436,34.0721,251620.0
2021-03-17 15:40:00,35.92,35.99,35.84,35.84,273848.0,34.0626,34.129,33.9867,33.9867,273848.0
2021-03-17 15:45:00,35.85,35.98,35.81,35.95,475315.0,33.9962,34.1195,33.9583,34.0911,475315.0
2021-03-17 15:50:00,35.95,36.03,35.85,36.0,539430.0,34.0911,34.1669,33.9962,34.1385,539430.0
2021-03-17 15:55:00,36.0,36.13,35.98,36.11,753105.0,34.1385,34.2617,34.1195,34.2428,753105.0
2021-03-18 09:30:00,36.0,36.18,35.8,36.0,622731.0,34.1385,34.3092,33.9488,34.1385,622731.0
2021-03-18 09:35:00,35.99,36.28,35.93,36.24,572329.0,34.129,34.404,34.0721,34.3661,572329.0
2021-03-18 09:40:00,36.22,36.23,36.07,36.17,289667.0,34.3471,34.3566,34.2048,34.2997,289667.0
2021-03-18 09:45:00,36.17,36.29,35.88,36.2,391147.0,34.2997,34.4135,34.0247,34.3281,391147.0
2021-03-18 09:50:00,36.19,36.4,36.1,36.35,426030.0,34.3186,34.5178,34.2333,34.4704,426030.0
2021-03-18 09:55:00,36.35,36.56,36.29,36.54,310650.0,34.4704,34.6695,34.4135,34.6505,310650.0
2021-03-18 10:00:00,36.55,36.64,36.42,36.61,282338.0,34.66,34.7454,34.5368,34.7169,282338.0
2021-03-18 10:05:00,36.62,36.9,36.57,36.88,469320.0,34.7264,34.9919,34.679,34.973,469320.0
2021-03-18 10:10:00,36.88,36.89,36.6,36.75,235965.0,34.973,34.9824,34.7074,34.8497,235965.0
2021-03-18 10:15:00,36.74,36.76,36.56,36.74,200875.0,34.8402,34.8592,34.6695,34.8402,200875.0
2021-03-18 10:20:00,36.75,36.92,36.72,36.9,268006.0,34.8497,35.0109,34.8212,34.9919,268006.0
2021-03-18 10:25:00,36.9,37.05,36.88,37.0,438376.0,34.9919,35.1342,34.973,35.0868,438376.0
2021-03-18 10:30:00,37.0,37.14,36.9,37.13,348683.0,35.0868,35.2195,34.9919,35.21,348683.0
2021-03-18 10:35:00,37.12,37.12,36.95,37.0,295894.0,35.2006,35.2006,35.0393,35.0868,295894.0
2021-03-18 10:40:00,36.99,37.02,36.69,36.76,397623.0,35.0773,35.1057,34.7928,34.8592,397623.0
2021-03-18 10:45:00,36.75,36.82,36.7,36.73,184725.0,34.8497,34.9161,34.8023,34.8307,184725.0
2021-03-18 10:50:00,36.73,36.74,36.63,36.66,214169.0,34.8307,34.8402,34.7359,34.7643,214169.0
2021-03-18 10:55:00,36.68,36.75,36.62,36.75,152882.0,34.7833,34.8497,34.7264,34.8497,152882.0
2021-03-18 11:00:00,36.75,36.84,36.68,36.84,240286.0,34.8497,34.935,34.7833,34.935,240286.0
2021-03-18 11:05:00,36.84,36.93,36.84,36.92,135572.0,34.935,35.0204,34.935,35.0109,135572.0
2021-03-18 11:10:00,36.93,36.94,36.8,36.84,142604.0,35.0204,35.0299,34.8971,34.935,142604.0
2021-03-18 11:15:00,36.83,36.86,36.73,36.8,183009.0,34.9256,34.954,34.8307,34.8971,183009.0
2021-03-18 11:20:00,36.8,36.92,36.75,36.79,109196.0,34.8971,35.0109,34.8497,34.8876,109196.0
2021-03-18 11:25:00,36.79,36.8,36.7,36.79,97512.0,34.8876,34.8971,34.8023,34.8876,97512.0
2021-03-18 11:30:00,36.79,36.92,36.73,36.89,112153.0,34.8876,35.0109,34.8307,34.9824,112153.0
2021-03-18 11:35:00,36.89,36.95,36.78,36.79,141039.0,34.9824,35.0393,34.8781,34.8876,141039.0
2021-03-18 11:40:00,36.79,36.82,36.66,36.67,389024.0,34.8876,34.9161,34.7643,34.7738,389024.0
2021-03-18 11:45:00,36.67,36.73,36.58,36.68,322867.0,34.7738,34.8307,34.6885,34.7833,322867.0
2021-03-18 11:50:00,36.67,36.78,36.6,36.65,117256.0,34.7738,34.8781,34.7074,34.7549,117256.0
2021-03-18 11:55:00,36.65,36.77,36.62,36.74,104712.0,34.7549,34.8687,34.7264,34.8402,104712.0
2021-03-18 12:00:00,36.75,36.9,36.74,36.88,124786.0,34.8497,34.9919,34.8402,34.973,124786.0
2021-03-18 12:05:00,36.89,36.89,36.78,36.82,106282.0,34.9824,34.9824,34.8781,34.9161,106282.0
2021-03-18 12:10:00,36.83,36.97,36.83,36.95,132915.0,34.9256,35.0583,34.9256,35.0393,132915.0
2021-03-18 12:15:00,36.95,36.95,36.75,36.76,138287.0,35.0393,35.0393,34.8497,34.8592,138287.0
2021-03-18 12:20:00,36.76,36.8,36.7,36.77,106770.0,34.8592,34.8971,34.8023,34.8687,106770.0
2021-03-18 12:25:00,36.77,36.85,36.74,36.8,87881.0,34.8687,34.9445,34.8402,34.8971,87881.0
2021-03-18 12:30:00,36.8,36.81,36.73,36.73,91485.0,34.8971,34.9066,34.8307,34.8307,91485.0
2021-03-18 12:35:00,36.74,36.79,36.68,36.76,137075.0,34.8402,34.8876,34.7833,34.8592,137075.0
2021-03-18 12:40:00,36.75,36.78,36.7,36.7,107376.0,34.8497,34.8781,34.8023,34.8023,107376.0
2021-03-18 12:45:00,36.69,36.69,36.52,36.56,146583.0,34.7928,34.7928,34.6316,34.6695,146583.0
2021-03-18 12:50:00,36.57,36.57,36.45,36.47,273271.0,34.679,34.679,34.5652,34.5842,273271.0
2021-03-18 12:55:00,36.48,36.5,36.36,36.36,344751.0,34.5936,34.6126,34.4799,34.4799,344751.0
2021-03-18 13:00:00,36.37,36.56,36.33,36.54,168345.0,34.4893,34.6695,34.4514,34.6505,168345.0
2021-03-18 13:05:00,36.54,36.58,36.49,36.54,116095.0,34.6505,34.6885,34.6031,34.6505,116095.0
2021-03-18 13:10:00,36.54,36.65,36.48,36.65,133418.0,34.6505,34.7549,34.5936,34.7549,133418.0
2021-03-18 13:15:00,36.64,36.68,36.57,36.67,145982.0,34.7454,34.7833,34.679,34.7738,145982.0
2021-03-18 13:20:00,36.67,36.73,36.65,36.65,81160.0,34.7738,34.8307,34.7549,34.7549,81160.0
2021-03-18 13:25:00,36.65,36.69,36.61,36.63,105495.0,34.7549,34.7928,34.7169,34.7359,105495.0
2021-03-18 13:30:00,36.63,36.64,36.56,36.63,100815.0,34.7359,34.7454,34.6695,34.7359,100815.0
2021-03-18 13:35:00,36.63,36.74,36.57,36.74,200704.0,34.7359,34.8402,34.679,34.8402,200704.0
2021-03-18 13:40:00,36.74,36.82,36.73,36.81,125022.0,34.8402,34.9161,34.8307,34.9066,125022.0
2021-03-18 13:45:00,36.81,36.82,36.7,36.74,137235.0,34.9066,34.9161,34.8023,34.8402,137235.0
2021-03-18 13:50:00,36.74,36.82,36.73,36.78,141987.0,34.8402,34.9161,34.8307,34.8781,141987.0
2021-03-18 13:55:00,36.78,36.79,36.73,36.77,113193.0,34.8781,34.8876,34.8307,34.8687,113193.0
2021-03-18 14:00:00,36.78,36.79,36.68,36.7,134729.0,34.8781,34.8876,34.7833,34.8023,134729.0
2021-03-18 14:05:00,36.7,36.71,36.61,36.65,138407.0,34.8023,34.8118,34.7169,34.7549,138407.0
2021-03-18 14:10:00,36.64,36.66,36.46,36.49,172546.0,34.7454,34.7643,34.5747,34.6031,172546.0
2021-03-18 14:15:00,36.48,36.49,36.15,36.21,432743.0,34.5936,34.6031,34.2807,34.3376,432743.0
2021-03-18 14:20:00,36.22,36.29,36.16,36.22,178268.0,34.3471,34.4135,34.2902,34.3471,178268.0
2021-03-18 14:25:00,36.21,36.26,36.12,36.13,225636.0,34.3376,34.385,34.2523,34.2617,225636.0
2021-03-18 14:30:00,36.13,36.29,36.06,36.09,176293.0,34.2617,34.4135,34.1954,34.2238,176293.0
2021-03-18 14:35:00,36.1,36.25,36.07,36.19,372258.0,34.2333,34.3755,34.2048,34.3186,372258.0
2021-03-18 14:40:00,36.19,36.19,35.94,36.03,281339.0,34.3186,34.3186,34.0816,34.1669,281339.0
2021-03-18 14:45:00,36.02,36.16,36.0,36.14,168669.0,34.1574,34.2902,34.1385,34.2712,168669.0
2021-03-18 14:50:00,36.13,36.19,36.05,36.1,139202.0,34.2617,34.3186,34.1859,34.2333,139202.0
2021-03-18 14:55:00,36.11,36.19,36.07,36.16,149318.0,34.2428,34.3186,34.2048,34.2902,149318.0
2021-03-18 15:00:00,36.15,36.18,36.09,36.12,168755.0,34.2807,34.3092,34.2238,34.2523,168755.0
2021-03-18 15:05:00,36.11,36.12,35.96,36.07,260936.0,34.2428,34.2523,34.1005,34.2048,260936.0
2021-03-18 15:10:00,36.06,36.13,35.96,36.0,200260.0,34.1954,34.2617,34.1005,34.1385,200260.0
2021-03-18 15:15:00,35.99,35.99,35.68,35.7,436307.0,34.129,34.129,33.835,33.854,436307.0
2021-03-18 15:20:00,35.7,35.73,35.58,35.6,193623.0,33.854,33.8824,33.7402,33.7592,193623.0
2021-03-18 15:25:00,35.61,35.73,35.53,35.67,331700.0,33.7686,33.8824,33.6928,33.8255,331700.0
2021-03-18 15:30:00,35.68,35.68,35.5,35.55,229107.0,33.835,33.835,33.6643,33.7117,229107.0
2021-03-18 15:35:00,35.55,35.65,35.48,35.49,247439.0,33.7117,33.8066,33.6454,33.6548,247439.0
2021-03-18 15:40:00,35.49,35.51,35.4,35.41,356459.0,33.6548,33.6738,33.5695,33.579,356459.0
2021-03-18 15:45:00,35.42,35.46,35.28,35.29,359242.0,33.5885,33.6264,33.4557,33.4652,359242.0
2021-03-18 15:50:00,35.29,35.42,35.28,35.34,457896.0,33.4652,33.5885,33.4557,33.5126,457896.0
2021-03-18 15:55:00,35.34,35.46,35.32,35.42,782487.0,33.5126,33.6264,33.4936,33.5885,782487.0
2021-03-19 09:30:00,35.06,35.06,34.42,34.44,1470337.0,33.2471,33.2471,32.6402,32.6591,1470337.0
2021-03-19 09:35:00,34.41,34.7,34.4,34.57,607352.0,32.6307,32.9057,32.6212,32.7824,607352.0
2021-03-19 09:40:00,34.58,34.58,34.26,34.29,504878.0,32.7919,32.7919,32.4884,32.5169,504878.0
2021-03-19 09:45:00,34.28,34.3,33.84,33.93,923455.0,32.5074,32.5264,32.0902,32.1755,923455.0
2021-03-19 09:50:00,33.93,34.85,33.92,34.63,465766.0,32.1755,33.0479,32.166,32.8393,465766.0
2021-03-19 09:55:00,34.63,34.63,34.4,34.4,300447.0,32.8393,32.8393,32.6212,32.6212,300447.0
2021-03-19 10:00:00,34.41,34.45,34.15,34.23,418179.0,32.6307,32.6686,32.3841,32.46,418179.0
2021-03-19 10:05:00,34.23,34.26,33.99,34.16,525416.0,32.46,32.4884,32.2324,32.3936,525416.0
2021-03-19 10:10:00,34.16,34.27,34.03,34.24,397787.0,32.3936,32.4979,32.2703,32.4695,397787.0
2021-03-19 10:15:00,34.24,34.39,34.17,34.37,323245.0,32.4695,32.6117,32.4031,32.5928,323245.0
2021-03-19 10:20:00,34.38,34.49,34.29,34.38,199893.0,32.6022,32.7066,32.5169,32.6022,199893.0
2021-03-19 10:25:00,34.38,34.43,34.26,34.29,210168.0,32.6022,32.6497,32.4884,32.5169,210168.0
2021-03-19 10:30:00,34.29,34.31,34.18,34.23,520424.0,32.5169,32.5359,32.4126,32.46,520424.0
2021-03-19 10:35:00,34.25,34.48,34.24,34.41,462409.0,32.479,32.6971,32.4695,32.6307,462409.0
2021-03-19 10:40:00,34.41,34.64,34.39,34.5,330682.0,32.6307,32.8488,32.6117,32.716,330682.0
2021-03-19 10:45:00,34.51,34.65,34.45,34.5,169074.0,32.7255,32.8583,32.6686,32.716,169074.0
2021-03-19 10:50:00,34.51,34.9,34.51,34.85,353459.0,32.7255,33.0953,32.7255,33.0479,353459.0
2021-03-19 10:55:00,34.86,34.95,34.81,34.94,335374.0,33.0574,33.1428,33.01,33.1333,335374.0
2021-03-19 11:00:00,34.95,34.98,34.88,34.94,144915.0,33.1428,33.1712,33.0764,33.1333,144915.0
2021-03-19 11:05:00,34.93,35.0,34.89,34.94,194823.0,33.1238,33.1902,33.0859,33.1333,194823.0
2021-03-19 11:10:00,34.94,34.98,34.74,34.8,180764.0,33.1333,33.1712,32.9436,33.0005,180764.0
2021-03-19 11:15:00,34.8,34.98,34.78,34.93,178968.0,33.0005,33.1712,32.9816,33.1238,178968.0
2021-03-19 11:20:00,34.92,34.96,34.71,34.72,129714.0,33.1143,33.1522,32.9152,32.9247,129714.0
2021-03-19 11:25:00,34.72,34.95,34.58,34.9,222063.0,32.9247,33.1428,32.7919,33.0953,222063.0
2021-03-19 11:30:00,34.89,35.04,34.89,35.02,250957.0,33.0859,33.2281,33.0859,33.2091,250957.0
2021-03-19 11:35:00,35.03,35.11,34.97,35.02,177482.0,33.2186,33.2945,33.1617,33.2091,177482.0
2021-03-19 11:40:00,35.01,35.04,34.93,34.98,99838.0,33.1997,33.2281,33.1238,33.1712,99838.0
2021-03-19 11:45:00,34.99,35.03,34.93,34.95,190676.0,33.1807,33.2186,33.1238,33.1428,190676.0
2021-03-19 11:50:00,34.95,35.03,34.84,35.02,195758.0,33.1428,33.2186,33.0385,33.2091,195758.0
2021-03-19 11:55:00,35.02,35.09,34.91,34.97,131600.0,33.2091,33.2755,33.1048,33.1617,131600.0
2021-03-19 12:00:00,34.98,35.08,34.94,34.99,123616.0,33.1712,33.266,33.1333,33.1807,123616.0
2021-03-19 12:05:00,34.98,35.03,34.92,35.0,114742.0,33.1712,33.2186,33.1143,33.1902,114742.0
2021-03-19 12:10:00,34.99,35.06,34.93,35.05,99496.0,33.1807,33.2471,33.1238,33.2376,99496.0
2021-03-19 12:15:00,35.05,35.09,35.02,35.04,91885.0,33.2376,33.2755,33.2091,33.2281,91885.0
2021-03-19 12:20:00,35.03,35.15,35.02,35.13,129831.0,33.2186,33.3324,33.2091,33.3135,129831.0
2021-03-19 12:25:00,35.13,35.15,35.05,35.07,78594.0,33.3135,33.3324,33.2376,33.2566,78594.0
2021-03-19 12:30:00,35.08,35.16,35.06,35.12,135196.0,33.266,33.3419,33.2471,33.304,135196.0
2021-03-19 12:35:00,35.12,35.13,34.98,35.03,112250.0,33.304,33.3135,33.1712,33.2186,112250.0
2021-03-19 12:40:00,35.03,35.17,35.02,35.16,121070.0,33.2186,33.3514,33.2091,33.3419,121070.0
2021-03-19 12:45:00,35.16,35.29,35.14,35.27,200215.0,33.3419,33.4652,33.3229,33.4462,200215.0
2021-03-19 12:50:00,35.27,35.29,35.22,35.26,149524.0,33.4462,33.4652,33.3988,33.4367,149524.0
2021-03-19 12:55:00,35.27,35.27,35.19,35.24,313733.0,33.4462,33.4462,33.3704,33.4178,313733.0
2021-03-19 13:00:00,35.25,35.29,35.22,35.22,146227.0,33.4273,33.4652,33.3988,33.3988,146227.0
2021-03-19 13:05:00,35.23,35.3,35.2,35.27,166285.0,33.4083,33.4747,33.3798,33.4462,166285.0
2021-03-19 13:10:00,35.27,35.31,35.22,35.3,105573.0,33.4462,33.4841,33.3988,33.4747,105573.0
2021-03-19 13:15:00,35.3,35.32,35.22,35.23,124789.0,33.4747,33.4936,33.3988,33.4083,124789.0
2021-03-19 13:20:00,35.23,35.28,35.19,35.27,229099.0,33.4083,33.4557,33.3704,33.4462,229099.0
2021-03-19 13:25:00,35.27,35.28,35.12,35.2,81132.0,33.4462,33.4557,33.304,33.3798,81132.0
2021-03-19 13:30:00,35.2,35.28,35.2,35.21,118384.0,33.3798,33.4557,33.3798,33.3893,118384.0
2021-03-19 13:35:00,35.22,35.32,35.12,35.28,153730.0,33.3988,33.4936,33.304,33.4557,153730.0
2021-03-19 13:40:00,35.29,35.31,35.2,35.23,218173.0,33.4652,33.4841,33.3798,33.4083,218173.0
2021-03-19 13:45:00,35.22,35.25,35.2,35.24,99935.0,33.3988,33.4273,33.3798,33.4178,99935.0
2021-03-19 13:50:00,35.25,35.25,35.18,35.19,81310.0,33.4273,33.4273,33.3609,33.3704,81310.0
2021-03-19 13:55:00,35.19,35.23,35.15,35.2,192104.0,33.3704,33.4083,33.3324,33.3798,192104.0
2021-03-19 14:00:00,35.21,35.25,35.17,35.19,119146.0,33.3893,33.4273,33.3514,33.3704,119146.0
2021-03-19 14:05:00,35.19,35.24,35.11,35.14,143984.0,33.3704,33.4178,33.2945,33.3229,143984.0
2021-03-19 14:10:00,35.14,35.23,35.1,35.22,146281.0,33.3229,33.4083,33.285,33.3988,146281.0
2021-03-19 14:15:00,35.23,35.25,35.13,35.19,145471.0,33.4083,33.4273,33.3135,33.3704,145471.0
2021-03-19 14:20:00,35.19,35.24,35.15,35.23,147470.0,33.3704,33.4178,33.3324,33.4083,147470.0
2021-03-19 14:25:00,35.22,35.28,35.16,35.22,212016.0,33.3988,33.4557,33.3419,33.3988,212016.0
2021-03-19 14:30:00,35.22,35.34,35.21,35.28,132130.0,33.3988,33.5126,33.3893,33.4557,132130.0
2021-03-19 14:35:00,35.28,35.32,35.23,35.24,106953.0,33.4557,33.4936,33.4083,33.4178,106953.0
2021-03-19 14:40:00,35.25,35.37,35.25,35.33,138862.0,33.4273,33.541,33.4273,33.5031,138862.0
2021-03-19 14:45:00,35.33,35.35,35.2,35.22,172104.0,33.5031,33.5221,33.3798,33.3988,172104.0
2021-03-19 14:50:00,35.22,35.24,35.19,35.22,146306.0,33.3988,33.4178,33.3704,33.3988,146306.0
2021-03-19 14:55:00,35.22,35.32,35.2,35.28,213839.0,33.3988,33.4936,33.3798,33.4557,213839.0
2021-03-19 15:00:00,35.28,35.3,35.22,35.25,142927.0,33.4557,33.4747,33.3988,33.4273,142927.0
2021-03-19 15:05:00,35.25,35.3,35.22,35.23,154773.0,33.4273,33.4747,33.3988,33.4083,154773.0
2021-03-19 15:10:00,35.23,35.27,35.2,35.22,213919.0,33.4083,33.4462,33.3798,33.3988,213919.0
2021-03-19 15:15:00,35.22,35.35,35.22,35.3,646421.0,33.3988,33.5221,33.3988,33.4747,646421.0
2021-03-19 15:20:00,35.3,35.35,35.2,35.2,224577.0,33.4747,33.5221,33.3798,33.3798,224577.0
2021-03-19 15:25:00,35.2,35.27,35.2,35.27,385294.0,33.3798,33.4462,33.3798,33.4462,385294.0
2021-03-19 15:30:00,35.27,35.3,35.23,35.28,213425.0,33.4462,33.4747,33.4083,33.4557,213425.0
2021-03-19 15:35:00,35.27,35.29,35.22,35.22,323200.0,33.4462,33.4652,33.3988,33.3988,323200.0
2021-03-19 15:40:00,35.23,35.25,35.02,35.04,464571.0,33.4083,33.4273,33.2091,33.2281,464571.0
2021-03-19 15:45:00,35.03,35.13,34.96,35.11,732754.0,33.2186,33.3135,33.1522,33.2945,732754.0
2021-03-19 15:50:00,35.1,35.19,35.02,35.05,424481.0,33.285,33.3704,33.2091,33.2376,424481.0
2021-03-19 15:55:00,35.05,35.09,34.97,34.97,1118128.0,33.2376,33.2755,33.1617,33.1617,1118128.0
2021-03-22 09:30:00,35.19,35.44,35.07,35.36,750761.0,33.3704,33.6074,33.2566,33.5316,750761.0
2021-03-22 09:35:00,35.37,35.52,35.27,35.39,485120.0,33.541,33.6833,33.4462,33.56,485120.0
2021-03-22 09:40:00,35.4,35.44,35.02,35.09,422717.0,33.5695,33.6074,33.2091,33.2755,422717.0
2021-03-22 09:45:00,35.1,35.19,34.9,35.16,307743.0,33.285,33.3704,33.0953,33.3419,307743.0
2021-03-22 09:50:00,35.16,35.47,35.1,35.29,431966.0,33.3419,33.6359,33.285,33.4652,431966.0
2021-03-22 09:55:00,35.29,35.31,34.68,34.71,471702.0,33.4652,33.4841,32.8867,32.9152,471702.0
2021-03-22 10:00:00,34.71,34.87,34.64,34.87,296489.0,32.9152,33.0669,32.8488,33.0669,296489.0
2021-03-22 10:05:00,34.87,34.94,34.69,34.8,417977.0,33.0669,33.1333,32.8962,33.0005,417977.0
2021-03-22 10:10:00,34.8,34.89,34.6,34.72,257877.0,33.0005,33.0859,32.8109,32.9247,257877.0
2021-03-22 10:15:00,34.72,34.95,34.66,34.91,218856.0,32.9247,33.1428,32.8678,33.1048,218856.0
2021-03-22 10:20:00,34.9,34.94,34.79,34.84,346766.0,33.0953,33.1333,32.991,33.0385,346766.0
2021-03-22 10:25:00,34.84,34.86,34.72,34.75,159657.0,33.0385,33.0574,32.9247,32.9531,159657.0
2021-03-22 10:30:00,34.76,34.88,34.71,34.84,174004.0,32.9626,33.0764,32.9152,33.0385,174004.0
2021-03-22 10:35:00,34.83,34.97,34.76,34.96,178087.0,33.029,33.1617,32.9626,33.1522,178087.0
2021-03-22 10:40:00,34.97,35.07,34.93,35.06,178815.0,33.1617,33.2566,33.1238,33.2471,178815.0
2021-03-22 10:45:00,35.05,35.11,34.99,35.09,226112.0,33.2376,33.2945,33.1807,33.2755,226112.0
2021-03-22 10:50:00,35.09,35.12,34.96,34.98,154181.0,33.2755,33.304,33.1522,33.1712,154181.0
2021-03-22 10:55:00,34.98,35.0,34.79,34.9,246624.0,33.1712,33.1902,32.991,33.0953,246624.0
2021-03-22 11:00:00,34.9,34.95,34.8,34.92,147114.0,33.0953,33.1428,33.0005,33.1143,147114.0
2021-03-22 11:05:00,34.93,35.01,34.87,34.92,131242.0,33.1238,33.1997,33.0669,33.1143,131242.0
2021-03-22 11:10:00,34.91,34.95,34.84,34.89,114511.0,33.1048,33.1428,33.0385,33.0859,114511.0
2021-03-22 11:15:00,34.89,35.04,34.83,34.98,105271.0,33.0859,33.2281,33.029,33.1712,105271.0
2021-03-22 11:20:00,34.98,35.14,34.96,35.08,158888.0,33.1712,33.3229,33.1522,33.266,158888.0
2021-03-22 11:25:00,35.08,35.08,34.95,34.98,127921.0,33.266,33.266,33.1428,33.1712,127921.0
2021-03-22 11:30:00,34.98,35.13,34.98,35.09,83865.0,33.1712,33.3135,33.1712,33.2755,83865.0
2021-03-22 11:35:00,35.09,35.14,35.05,35.07,95292.0,33.2755,33.3229,33.2376,33.2566,95292.0
2021-03-22 11:40:00,35.07,35.17,35.05,35.13,166381.0,33.2566,33.3514,33.2376,33.3135,166381.0
2021-03-22 11:45:00,35.14,35.18,35.02,35.12,122227.0,33.3229,33.3609,33.2091,33.304,122227.0
2021-03-22 11:50:00,35.13,35.17,35.0,35.02,140697.0,33.3135,33.3514,33.1902,33.2091,140697.0
2021-03-22 11:55:00,35.02,35.1,35.02,35.09,95843.0,33.2091,33.285,33.2091,33.2755,95843.0
2021-03-22 12:00:00,35.09,35.12,35.05,35.08,124108.0,33.2755,33.304,33.2376,33.266,124108.0
2021-03-22 12:05:00,35.08,35.1,34.97,34.98,92996.0,33.266,33.285,33.1617,33.1712,92996.0
2021-03-22 12:10:00,34.97,35.03,34.96,35.01,89148.0,33.1617,33.2186,33.1522,33.1997,89148.0
2021-03-22 12:15:00,35.01,35.02,34.96,34.98,91862.0,33.1997,33.2091,33.1522,33.1712,91862.0
2021-03-22 12:20:00,34.98,35.03,34.92,34.98,130462.0,33.1712,33.2186,33.1143,33.1712,130462.0
2021-03-22 12:25:00,34.98,35.06,34.96,35.05,105218.0,33.1712,33.2471,33.1522,33.2376,105218.0
2021-03-22 12:30:00,35.05,35.06,34.93,35.02,105910.0,33.2376,33.2471,33.1238,33.2091,105910.0
2021-03-22 12:35:00,35.03,35.04,34.96,34.96,68659.0,33.2186,33.2281,33.1522,33.1522,68659.0
2021-03-22 12:40:00,34.96,35.0,34.91,34.93,99087.0,33.1522,33.1902,33.1048,33.1238,99087.0
2021-03-22 12:45:00,34.93,35.05,34.92,35.04,127879.0,33.1238,33.2376,33.1143,33.2281,127879.0
2021-03-22 12:50:00,35.05,35.05,34.97,35.0,63678.0,33.2376,33.2376,33.1617,33.1902,63678.0
2021-03-22 12:55:00,34.99,35.09,34.97,35.07,122385.0,33.1807,33.2755,33.1617,33.2566,122385.0
2021-03-22 13:00:00,35.06,35.1,35.03,35.08,84395.0,33.2471,33.285,33.2186,33.266,84395.0
2021-03-22 13:05:00,35.07,35.14,35.06,35.11,108944.0,33.2566,33.3229,33.2471,33.2945,108944.0
2021-03-22 13:10:00,35.11,35.25,35.08,35.22,149759.0,33.2945,33.4273,33.266,33.3988,149759.0
2021-03-22 13:15:00,35.22,35.28,35.19,35.26,106421.0,33.3988,33.4557,33.3704,33.4367,106421.0
2021-03-22 13:20:00,35.26,35.3,35.25,35.28,102265.0,33.4367,33.4747,33.4273,33.4557,102265.0
2021-03-22 13:25:00,35.29,35.3,35.19,35.25,121420.0,33.4652,33.4747,33.3704,33.4273,121420.0
2021-03-22 13:30:00,35.26,35.32,35.24,35.29,59975.0,33.4367,33.4936,33.4178,33.4652,59975.0
2021-03-22 13:35:00,35.29,35.34,35.27,35.3,104989.0,33.4652,33.5126,33.4462,33.4747,104989.0
2021-03-22 13:40:00,35.31,35.35,35.28,35.35,104107.0,33.4841,33.5221,33.4557,33.5221,104107.0
2021-03-22 13:45:00,35.35,35.36,35.27,35.32,60140.0,33.5221,33.5316,33.4462,33.4936,60140.0
2021-03-22 13:50:00,35.32,35.38,35.3,35.35,70003.0,33.4936,33.5505,33.4747,33.5221,70003.0
2021-03-22 13:55:00,35.36,35.44,35.33,35.41,65284.0,33.5316,33.6074,33.5031,33.579,65284.0
2021-03-22 14:00:00,35.41,35.48,35.41,35.48,134712.0,33.579,33.6454,33.579,33.6454,134712.0
2021-03-22 14:05:00,35.48,35.63,35.48,35.62,291845.0,33.6454,33.7876,33.6454,33.7781,291845.0
2021-03-22 14:10:00,35.62,35.62,35.45,35.47,157556.0,33.7781,33.7781,33.6169,33.6359,157556.0
2021-03-22 14:15:00,35.47,35.5,35.41,35.47,91141.0,33.6359,33.6643,33.579,33.6359,91141.0
2021-03-22 14:20:00,35.47,35.49,35.41,35.49,101079.0,33.6359,33.6548,33.579,33.6548,101079.0
2021-03-22 14:25:00,35.48,35.51,35.46,35.47,139845.0,33.6454,33.6738,33.6264,33.6359,139845.0
2021-03-22 14:30:00,35.47,35.47,35.39,35.43,168011.0,33.6359,33.6359,33.56,33.5979,168011.0
2021-03-22 14:35:00,35.43,35.49,35.42,35.47,112279.0,33.5979,33.6548,33.5885,33.6359,112279.0
2021-03-22 14:40:00,35.47,35.5,35.37,35.4,82484.0,33.6359,33.6643,33.541,33.5695,82484.0
2021-03-22 14:45:00,35.39,35.44,35.35,35.35,118339.0,33.56,33.6074,33.5221,33.5221,118339.0
2021-03-22 14:50:00,35.34,35.38,35.3,35.33,164306.0,33.5126,33.5505,33.4747,33.5031,164306.0
2021-03-22 14:55:00,35.33,35.4,35.33,35.36,77840.0,33.5031,33.5695,33.5031,33.5316,77840.0
2021-03-22 15:00:00,35.36,35.38,35.33,35.38,69085.0,33.5316,33.5505,33.5031,33.5505,69085.0
2021-03-22 15:05:00,35.38,35.41,35.34,35.37,74817.0,33.5505,33.579,33.5126,33.541,74817.0
2021-03-22 15:10:00,35.37,35.4,35.33,35.34,74609.0,33.541,33.5695,33.5031,33.5126,74609.0
2021-03-22 15:15:00,35.34,35.36,35.23,35.23,126874.0,33.5126,33.5316,33.4083,33.4083,126874.0
2021-03-22 15:20:00,35.24,35.25,35.15,35.19,123717.0,33.4178,33.4273,33.3324,33.3704,123717.0
2021-03-22 15:25:00,35.19,35.19,35.07,35.09,196089.0,33.3704,33.3704,33.2566,33.2755,196089.0
2021-03-22 15:30:00,35.09,35.27,35.09,35.18,245726.0,33.2755,33.4462,33.2755,33.3609,245726.0
2021-03-22 15:35:00,35.18,35.18,35.1,35.16,193329.0,33.3609,33.3609,33.285,33.3419,193329.0
2021-03-22 15:40:00,35.16,35.19,35.1,35.15,207414.0,33.3419,33.3704,33.285,33.3324,207414.0
2021-03-22 15:45:00,35.15,35.16,35.09,35.1,204125.0,33.3324,33.3419,33.2755,33.285,204125.0
2021-03-22 15:50:00,35.08,35.13,35.06,35.09,348829.0,33.266,33.3135,33.2471,33.2755,348829.0
2021-03-22 15:55:00,35.1,35.11,34.98,35.0,826646.0,33.285,33.2945,33.1712,33.1902,826646.0
2021-03-23 09:30:00,34.1,34.19,33.75,33.91,895375.0,32.3367,32.4221,32.0048,32.1565,895375.0
2021-03-23 09:35:00,33.89,34.07,33.7,34.02,683148.0,32.1376,32.3083,31.9574,32.2609,683148.0
2021-03-23 09:40:00,34.02,34.19,33.95,34.02,403850.0,32.2609,32.4221,32.1945,32.2609,403850.0
2021-03-23 09:45:00,34.02,34.04,33.86,33.87,420780.0,32.2609,32.2798,32.1091,32.1186,420780.0
2021-03-23 09:50:00,33.86,34.03,33.74,33.8,455959.0,32.1091,32.2703,31.9953,32.0522,455959.0
2021-03-23 09:55:00,33.8,33.94,33.65,33.9,651158.0,32.0522,32.185,31.91,32.1471,651158.0
2021-03-23 10:00:00,33.9,34.02,33.8,33.86,460257.0,32.1471,32.2609,32.0522,32.1091,460257.0
2021-03-23 10:05:00,33.86,33.9,33.64,33.73,697268.0,32.1091,32.1471,31.9005,31.9858,697268.0
2021-03-23 10:10:00,33.73,33.83,33.44,33.53,569543.0,31.9858,32.0807,31.7108,31.7962,569543.0
2021-03-23 10:15:00,33.52,33.58,33.37,33.38,969259.0,31.7867,31.8436,31.6445,31.6539,969259.0
2021-03-23 10:20:00,33.37,33.5,33.33,33.46,439148.0,31.6445,31.7677,31.6065,31.7298,439148.0
2021-03-23 10:25:00,33.47,33.63,33.43,33.43,401631.0,31.7393,31.891,31.7014,31.7014,401631.0
2021-03-23 10:30:00,33.43,33.45,33.1,33.19,507366.0,31.7014,31.7203,31.3884,31.4738,507366.0
2021-03-23 10:35:00,33.19,33.23,33.03,33.08,392711.0,31.4738,31.5117,31.322,31.3695,392711.0
2021-03-23 10:40:00,33.09,33.27,33.03,33.23,378607.0,31.3789,31.5496,31.322,31.5117,378607.0
2021-03-23 10:45:00,33.23,33.36,33.19,33.34,218471.0,31.5117,31.635,31.4738,31.616,218471.0
2021-03-23 10:50:00,33.34,33.49,33.31,33.43,340675.0,31.616,31.7583,31.5876,31.7014,340675.0
2021-03-23 10:55:00,33.42,33.47,33.37,33.43,320102.0,31.6919,31.7393,31.6445,31.7014,320102.0
2021-03-23 11:00:00,33.43,33.46,33.29,33.33,433272.0,31.7014,31.7298,31.5686,31.6065,433272.0
2021-03-23 11:05:00,33.32,33.45,33.3,33.38,346142.0,31.5971,31.7203,31.5781,31.6539,346142.0
2021-03-23 11:10:00,33.38,33.53,33.38,33.5,429082.0,31.6539,31.7962,31.6539,31.7677,429082.0
2021-03-23 11:15:00,33.5,33.6,33.44,33.59,242833.0,31.7677,31.8626,31.7108,31.8531,242833.0
2021-03-23 11:20:00,33.59,33.63,33.44,33.54,291391.0,31.8531,31.891,31.7108,31.8057,291391.0
2021-03-23 11:25:00,33.53,33.65,33.51,33.65,214569.0,31.7962,31.91,31.7772,31.91,214569.0
2021-03-23 11:30:00,33.66,33.68,33.49,33.54,230552.0,31.9195,31.9384,31.7583,31.8057,230552.0
2021-03-23 11:35:00,33.53,33.59,33.41,33.43,240274.0,31.7962,31.8531,31.6824,31.7014,240274.0
2021-03-23 11:40:00,33.43,33.47,33.37,33.38,170047.0,31.7014,31.7393,31.6445,31.6539,170047.0
2021-03-23 11:45:00,33.37,33.45,33.34,33.41,105260.0,31.6445,31.7203,31.616,31.6824,105260.0
2021-03-23 11:50:00,33.42,33.45,33.35,33.38,391028.0,31.6919,31.7203,31.6255,31.6539,391028.0
2021-03-23 11:55:00,33.37,33.44,33.3,33.43,186327.0,31.6445,31.7108,31.5781,31.7014,186327.0
2021-03-23 12:00:00,33.43,33.44,33.29,33.3,257003.0,31.7014,31.7108,31.5686,31.5781,257003.0
2021-03-23 12:05:00,33.3,33.32,33.24,33.28,316749.0,31.5781,31.5971,31.5212,31.5591,316749.0
2021-03-23 12:10:00,33.28,33.33,33.23,33.32,292571.0,31.5591,31.6065,31.5117,31.5971,292571.0
2021-03-23 12:15:00,33.32,33.39,33.25,33.27,112774.0,31.5971,31.6634,31.5307,31.5496,112774.0
2021-03-23 12:20:00,33.28,33.35,33.24,33.3,133309.0,31.5591,31.6255,31.5212,31.5781,133309.0
2021-03-23 12:25:00,33.3,33.31,33.23,33.26,183488.0,31.5781,31.5876,31.5117,31.5402,183488.0
2021-03-23 12:30:00,33.26,33.35,33.24,33.28,188357.0,31.5402,31.6255,31.5212,31.5591,188357.0
2021-03-23 12:35:00,33.28,33.37,33.26,33.35,150969.0,31.5591,31.6445,31.5402,31.6255,150969.0
2021-03-23 12:40:00,33.35,33.36,33.26,33.32,151282.0,31.6255,31.635,31.5402,31.5971,151282.0
2021-03-23 12:45:00,33.32,33.32,33.14,33.14,161503.0,31.5971,31.5971,31.4264,31.4264,161503.0
2021-03-23 12:50:00,33.14,33.22,33.12,33.17,128670.0,31.4264,31.5022,31.4074,31.4548,128670.0
2021-03-23 12:55:00,33.16,33.23,33.15,33.19,104348.0,31.4453,31.5117,31.4358,31.4738,104348.0
2021-03-23 13:00:00,33.19,33.22,33.13,33.17,155251.0,31.4738,31.5022,31.4169,31.4548,155251.0
2021-03-23 13:05:00,33.16,33.18,33.09,33.11,107843.0,31.4453,31.4643,31.3789,31.3979,107843.0
2021-03-23 13:10:00,33.11,33.15,33.07,33.08,100698.0,31.3979,31.4358,31.36,31.3695,100698.0
2021-03-23 13:15:00,33.08,33.11,33.06,33.08,163417.0,31.3695,31.3979,31.3505,31.3695,163417.0
2021-03-23 13:20:00,33.08,33.15,33.02,33.12,367762.0,31.3695,31.4358,31.3126,31.4074,367762.0
2021-03-23 13:25:00,33.12,33.22,33.1,33.2,274157.0,31.4074,31.5022,31.3884,31.4833,274157.0
2021-03-23 13:30:00,33.2,33.22,32.94,32.99,506566.0,31.4833,31.5022,31.2367,31.2841,506566.0
2021-03-23 13:35:00,32.99,33.06,32.96,32.98,267255.0,31.2841,31.3505,31.2557,31.2746,267255.0
2021-03-23 13:40:00,32.98,32.99,32.89,32.94,283535.0,31.2746,31.2841,31.1893,31.2367,283535.0
2021-03-23 13:45:00,32.94,32.96,32.82,32.9,439784.0,31.2367,31.2557,31.1229,31.1988,439784.0
2021-03-23 13:50:00,32.9,33.02,32.83,33.0,563981.0,31.1988,31.3126,31.1324,31.2936,563981.0
2021-03-23 13:55:00,33.01,33.03,32.91,32.99,378853.0,31.3031,31.322,31.2083,31.2841,378853.0
2021-03-23 14:00:00,33.0,33.0,32.89,32.91,230921.0,31.2936,31.2936,31.1893,31.2083,230921.0
2021-03-23 14:05:00,32.91,32.92,32.69,32.83,447984.0,31.2083,31.2177,30.9996,31.1324,447984.0
2021-03-23 14:10:00,32.83,32.87,32.79,32.82,151508.0,31.1324,31.1703,31.0945,31.1229,151508.0
2021-03-23 14:15:00,32.81,32.82,32.68,32.68,232275.0,31.1134,31.1229,30.9901,30.9901,232275.0
2021-03-23 14:20:00,32.69,32.73,32.57,32.59,283975.0,30.9996,31.0376,30.8858,30.9048,283975.0
2021-03-23 14:25:00,32.59,32.64,32.52,32.53,306742.0,30.9048,30.9522,30.8384,30.8479,306742.0
2021-03-23 14:30:00,32.52,32.64,32.46,32.52,489781.0,30.8384,30.9522,30.7815,30.8384,489781.0
2021-03-23 14:35:00,32.52,32.54,32.33,32.34,449055.0,30.8384,30.8574,30.6582,30.6677,449055.0
2021-03-23 14:40:00,32.35,32.39,32.24,32.27,575525.0,30.6772,30.7151,30.5729,30.6013,575525.0
2021-03-23 14:45:00,32.27,32.45,32.22,32.43,444347.0,30.6013,30.772,30.5539,30.7531,444347.0
2021-03-23 14:50:00,32.41,32.48,32.31,32.32,313895.0,30.7341,30.8005,30.6393,30.6488,313895.0
2021-03-23 14:55:00,32.31,32.33,32.23,32.23,302922.0,30.6393,30.6582,30.5634,30.5634,302922.0
2021-03-23 15:00:00,32.24,32.51,32.2,32.5,560837.0,30.5729,30.8289,30.535,30.8195,560837.0
2021-03-23 15:05:00,32.51,32.55,32.39,32.4,397217.0,30.8289,30.8669,30.7151,30.7246,397217.0
2021-03-23 15:10:00,32.4,32.41,32.33,32.35,257008.0,30.7246,30.7341,30.6582,30.6772,257008.0
2021-03-23 15:15:00,32.35,32.43,32.28,32.29,337600.0,30.6772,30.7531,30.6108,30.6203,337600.0
2021-03-23 15:20:00,32.29,32.3,32.16,32.22,414018.0,30.6203,30.6298,30.497,30.5539,414018.0
2021-03-23 15:25:00,32.21,32.31,32.16,32.29,448319.0,30.5444,30.6393,30.497,30.6203,448319.0
2021-03-23 15:30:00,32.28,32.29,32.17,32.21,420259.0,30.6108,30.6203,30.5065,30.5444,420259.0
2021-03-23 15:35:00,32.21,32.32,32.12,32.13,543242.0,30.5444,30.6488,30.4591,30.4686,543242.0
2021-03-23 15:40:00,32.13,32.31,32.07,32.26,1083217.0,30.4686,30.6393,30.4117,30.5919,1083217.0
2021-03-23 15:45:00,32.26,32.39,32.24,32.28,677209.0,30.5919,30.7151,30.5729,30.6108,677209.0
2021-03-23 15:50:00,32.27,32.31,32.11,32.27,987032.0,30.6013,30.6393,30.4496,30.6013,987032.0
2021-03-23 15:55:00,32.27,32.33,32.14,32.2,1872578.0,30.6013,30.6582,30.4781,30.535,1872578.0
2021-03-24 09:30:00,32.81,32.87,32.52,32.61,1068596.0,31.1134,31.1703,30.8384,30.9238,1068596.0
2021-03-24 09:35:00,32.61,32.88,32.44,32.59,628172.0,30.9238,31.1798,30.7626,30.9048,628172.0
2021-03-24 09:40:00,32.6,32.94,32.53,32.67,743445.0,30.9143,31.2367,30.8479,30.9807,743445.0
2021-03-24 09:45:00,32.65,32.67,32.43,32.46,485544.0,30.9617,30.9807,30.7531,30.7815,485544.0
2021-03-24 09:50:00,32.45,32.58,32.31,32.48,602905.0,30.772,30.8953,30.6393,30.8005,602905.0
2021-03-24 09:55:00,32.48,32.85,32.47,32.69,460309.0,30.8005,31.1514,30.791,30.9996,460309.0
2021-03-24 10:00:00,32.68,32.93,32.68,32.79,406731.0,30.9901,31.2272,30.9901,31.0945,406731.0
2021-03-24 10:05:00,32.8,32.9,32.65,32.67,295664.0,31.1039,31.1988,30.9617,30.9807,295664.0
2021-03-24 10:10:00,32.67,32.95,32.64,32.87,478072.0,30.9807,31.2462,30.9522,31.1703,478072.0
2021-03-24 10:15:00,32.87,32.94,32.66,32.78,334557.0,31.1703,31.2367,30.9712,31.085,334557.0
2021-03-24 10:20:00,32.78,32.97,32.76,32.92,322855.0,31.085,31.2651,31.066,31.2177,322855.0
2021-03-24 10:25:00,32.93,33.16,32.91,32.98,571438.0,31.2272,31.4453,31.2083,31.2746,571438.0
2021-03-24 10:30:00,32.99,33.02,32.75,32.75,151082.0,31.2841,31.3126,31.0565,31.0565,151082.0
2021-03-24 10:35:00,32.75,33.02,32.73,32.98,232461.0,31.0565,31.3126,31.0376,31.2746,232461.0
2021-03-24 10:40:00,32.98,33.14,32.97,33.11,207809.0,31.2746,31.4264,31.2651,31.3979,207809.0
2021-03-24 10:45:00,33.11,33.22,33.1,33.19,231177.0,31.3979,31.5022,31.3884,31.4738,231177.0
2021-03-24 10:50:00,33.19,33.28,33.17,33.27,257808.0,31.4738,31.5591,31.4548,31.5496,257808.0
2021-03-24 10:55:00,33.27,33.35,33.18,33.2,224597.0,31.5496,31.6255,31.4643,31.4833,224597.0
2021-03-24 11:00:00,33.2,33.24,32.95,33.02,497757.0,31.4833,31.5212,31.2462,31.3126,497757.0
2021-03-24 11:05:00,33.02,33.05,32.9,32.94,208992.0,31.3126,31.341,31.1988,31.2367,208992.0
2021-03-24 11:10:00,32.95,33.0,32.84,32.9,208610.0,31.2462,31.2936,31.1419,31.1988,208610.0
2021-03-24 11:15:00,32.9,32.93,32.78,32.8,231111.0,31.1988,31.2272,31.085,31.1039,231111.0
2021-03-24 11:20:00,32.8,32.92,32.78,32.89,228574.0,31.1039,31.2177,31.085,31.1893,228574.0
2021-03-24 11:25:00,32.9,33.11,32.9,33.11,291572.0,31.1988,31.3979,31.1988,31.3979,291572.0
2021-03-24 11:30:00,33.11,33.22,33.08,33.14,303409.0,31.3979,31.5022,31.3695,31.4264,303409.0
2021-03-24 11:35:00,33.14,33.23,33.09,33.16,172913.0,31.4264,31.5117,31.3789,31.4453,172913.0
2021-03-24 11:40:00,33.15,33.18,33.01,33.09,222528.0,31.4358,31.4643,31.3031,31.3789,222528.0
2021-03-24 11:45:00,33.1,33.17,33.07,33.12,178488.0,31.3884,31.4548,31.36,31.4074,178488.0
2021-03-24 11:50:00,33.11,33.12,32.95,32.95,146023.0,31.3979,31.4074,31.2462,31.2462,146023.0
2021-03-24 11:55:00,32.96,33.03,32.92,33.0,116466.0,31.2557,31.322,31.2177,31.2936,116466.0
2021-03-24 12:00:00,33.0,33.12,32.98,33.07,194300.0,31.2936,31.4074,31.2746,31.36,194300.0
2021-03-24 12:05:00,33.06,33.17,33.04,33.16,103278.0,31.3505,31.4548,31.3315,31.4453,103278.0
2021-03-24 12:10:00,33.16,33.18,33.06,33.11,172189.0,31.4453,31.4643,31.3505,31.3979,172189.0
2021-03-24 12:15:00,33.11,33.32,33.11,33.22,370456.0,31.3979,31.5971,31.3979,31.5022,370456.0
2021-03-24 12:20:00,33.23,33.25,33.07,33.1,255805.0,31.5117,31.5307,31.36,31.3884,255805.0
2021-03-24 12:25:00,33.11,33.16,33.04,33.09,175792.0,31.3979,31.4453,31.3315,31.3789,175792.0
2021-03-24 12:30:00,33.09,33.12,32.96,32.98,168925.0,31.3789,31.4074,31.2557,31.2746,168925.0
2021-03-24 12:35:00,32.97,32.99,32.92,32.96,107517.0,31.2651,31.2841,31.2177,31.2557,107517.0
2021-03-24 12:40:00,32.96,33.05,32.95,33.02,149044.0,31.2557,31.341,31.2462,31.3126,149044.0
2021-03-24 12:45:00,33.02,33.03,32.91,32.91,176446.0,31.3126,31.322,31.2083,31.2083,176446.0
2021-03-24 12:50:00,32.91,32.93,32.85,32.91,298662.0,31.2083,31.2272,31.1514,31.2083,298662.0
2021-03-24 12:55:00,32.91,33.01,32.88,33.0,136683.0,31.2083,31.3031,31.1798,31.2936,136683.0
2021-03-24 13:00:00,33.0,33.0,32.81,32.82,123501.0,31.2936,31.2936,31.1134,31.1229,123501.0
2021-03-24 13:05:00,32.83,32.85,32.76,32.81,189529.0,31.1324,31.1514,31.066,31.1134,189529.0
2021-03-24 13:10:00,32.81,32.82,32.67,32.67,167968.0,31.1134,31.1229,30.9807,30.9807,167968.0
2021-03-24 13:15:00,32.66,32.68,32.61,32.66,219591.0,30.9712,30.9901,30.9238,30.9712,219591.0
2021-03-24 13:20:00,32.65,32.78,32.63,32.78,123720.0,30.9617,31.085,30.9427,31.085,123720.0
2021-03-24 13:25:00,32.77,32.85,32.75,32.8,132257.0,31.0755,31.1514,31.0565,31.1039,132257.0
2021-03-24 13:30:00,32.8,32.92,32.8,32.86,131303.0,31.1039,31.2177,31.1039,31.1608,131303.0
2021-03-24 13:35:00,32.86,32.94,32.85,32.91,106836.0,31.1608,31.2367,31.1514,31.2083,106836.0
2021-03-24 13:40:00,32.91,32.93,32.61,32.61,210188.0,31.2083,31.2272,30.9238,30.9238,210188.0
2021-03-24 13:45:00,32.62,32.91,32.62,32.91,193186.0,30.9332,31.2083,30.9332,31.2083,193186.0
2021-03-24 13:50:00,32.91,32.97,32.87,32.88,92941.0,31.2083,31.2651,31.1703,31.1798,92941.0
2021-03-24 13:55:00,32.88,32.9,32.83,32.88,109330.0,31.1798,31.1988,31.1324,31.1798,109330.0
2021-03-24 14:00:00,32.88,32.88,32.75,32.79,87357.0,31.1798,31.1798,31.0565,31.0945,87357.0
2021-03-24 14:05:00,32.79,32.81,32.69,32.7,144198.0,31.0945,31.1134,30.9996,31.0091,144198.0
2021-03-24 14:10:00,32.7,32.71,32.58,32.59,161907.0,31.0091,31.0186,30.8953,30.9048,161907.0
2021-03-24 14:15:00,32.6,32.68,32.59,32.67,162974.0,30.9143,30.9901,30.9048,30.9807,162974.0
2021-03-24 14:20:00,32.67,32.68,32.56,32.61,173282.0,30.9807,30.9901,30.8763,30.9238,173282.0
2021-03-24 14:25:00,32.6,32.63,32.47,32.48,190535.0,30.9143,30.9427,30.791,30.8005,190535.0
2021-03-24 14:30:00,32.48,32.51,32.34,32.47,258061.0,30.8005,30.8289,30.6677,30.791,258061.0
2021-03-24 14:35:00,32.46,32.49,32.34,32.35,146377.0,30.7815,30.81,30.6677,30.6772,146377.0
2021-03-24 14:40:00,32.34,32.38,32.26,32.26,245420.0,30.6677,30.7057,30.5919,30.5919,245420.0
2021-03-24 14:45:00,32.27,32.38,32.17,32.34,318513.0,30.6013,30.7057,30.5065,30.6677,318513.0
2021-03-24 14:50:00,32.34,32.35,32.15,32.16,218530.0,30.6677,30.6772,30.4875,30.497,218530.0
2021-03-24 14:55:00,32.16,32.23,32.07,32.08,560914.0,30.497,30.5634,30.4117,30.4212,560914.0
2021-03-24 15:00:00,32.09,32.14,32.04,32.08,290453.0,30.4307,30.4781,30.3832,30.4212,290453.0
2021-03-24 15:05:00,32.08,32.16,32.0,32.04,378365.0,30.4212,30.497,30.3453,30.3832,378365.0
2021-03-24 15:10:00,32.04,32.04,31.93,32.03,512964.0,30.3832,30.3832,30.2789,30.3738,512964.0
2021-03-24 15:15:00,32.04,32.11,31.95,32.04,289949.0,30.3832,30.4496,30.2979,30.3832,289949.0
2021-03-24 15:20:00,32.05,32.07,31.93,31.95,265530.0,30.3927,30.4117,30.2789,30.2979,265530.0
2021-03-24 15:25:00,31.95,31.95,31.83,31.9,384891.0,30.2979,30.2979,30.1841,30.2505,384891.0
2021-03-24 15:30:00,31.9,31.91,31.6,31.79,830235.0,30.2505,30.26,29.966,30.1462,830235.0
2021-03-24 15:35:00,31.8,31.92,31.74,31.77,517619.0,30.1556,30.2694,30.0988,30.1272,517619.0
2021-03-24 15:40:00,31.78,31.89,31.73,31.82,362023.0,30.1367,30.241,30.0893,30.1746,362023.0
2021-03-24 15:45:00,31.82,31.9,31.72,31.72,464613.0,30.1746,30.2505,30.0798,30.0798,464613.0
2021-03-24 15:50:00,31.72,31.75,31.59,31.66,782412.0,30.0798,30.1082,29.9565,30.0229,782412.0
2021-03-24 15:55:00,31.65,31.67,31.58,31.62,1138499.0,30.0134,30.0324,29.947,29.985,1138499.0
2021-03-25 09:30:00,30.32,30.84,30.14,30.58,1515702.0,28.7522,29.2453,28.5815,28.9987,1515702.0
2021-03-25 09:35:00,30.57,30.86,30.44,30.8,1283125.0,28.9893,29.2643,28.866,29.2074,1283125.0
2021-03-25 09:40:00,30.81,31.15,30.71,30.79,806233.0,29.2168,29.5393,29.122,29.1979,806233.0
2021-03-25 09:45:00,30.78,30.85,30.64,30.76,371747.0,29.1884,29.2548,29.0556,29.1694,371747.0
2021-03-25 09:50:00,30.77,30.77,30.31,30.6,618351.0,29.1789,29.1789,28.7427,29.0177,618351.0
2021-03-25 09:55:00,30.59,30.77,30.41,30.64,467647.0,29.0082,29.1789,28.8375,29.0556,467647.0
2021-03-25 10:00:00,30.64,30.78,30.52,30.61,741024.0,29.0556,29.1884,28.9418,29.0272,741024.0
2021-03-25 10:05:00,30.6,30.9,30.55,30.81,457106.0,29.0177,29.3022,28.9703,29.2168,457106.0
2021-03-25 10:10:00,30.81,30.94,30.71,30.74,288228.0,29.2168,29.3401,29.122,29.1505,288228.0
2021-03-25 10:15:00,30.75,30.75,30.35,30.45,627544.0,29.1599,29.1599,28.7806,28.8755,627544.0
2021-03-25 10:20:00,30.45,30.61,30.4,30.43,314981.0,28.8755,29.0272,28.828,28.8565,314981.0
2021-03-25 10:25:00,30.42,30.59,30.34,30.48,467694.0,28.847,29.0082,28.7711,28.9039,467694.0
2021-03-25 10:30:00,30.46,30.6,30.42,30.49,294434.0,28.8849,29.0177,28.847,28.9134,294434.0
2021-03-25 10:35:00,30.5,30.54,30.31,30.45,323593.0,28.9229,28.9608,28.7427,28.8755,323593.0
2021-03-25 10:40:00,30.46,30.47,30.11,30.21,409053.0,28.8849,28.8944,28.553,28.6479,409053.0
2021-03-25 10:45:00,30.21,30.26,29.95,30.0,769992.0,28.6479,28.6953,28.4013,28.4487,769992.0
2021-03-25 10:50:00,30.0,30.0,29.66,29.69,856119.0,28.4487,28.4487,28.1263,28.1548,856119.0
2021-03-25 10:55:00,29.69,29.83,29.56,29.77,1124544.0,28.1548,28.2875,28.0315,28.2306,1124544.0
2021-03-25 11:00:00,29.77,29.77,29.44,29.56,709274.0,28.2306,28.2306,27.9177,28.0315,709274.0
2021-03-25 11:05:00,29.56,29.7,29.49,29.55,357926.0,28.0315,28.1642,27.9651,28.022,357926.0
2021-03-25 11:10:00,29.54,29.76,29.5,29.74,682015.0,28.0125,28.2211,27.9746,28.2022,682015.0
2021-03-25 11:15:00,29.74,30.02,29.7,29.89,773621.0,28.2022,28.4677,28.1642,28.3444,773621.0
2021-03-25 11:20:00,29.88,29.93,29.78,29.87,292061.0,28.3349,28.3823,28.2401,28.3254,292061.0
2021-03-25 11:25:00,29.86,30.03,29.79,30.0,432545.0,28.316,28.4772,28.2496,28.4487,432545.0
2021-03-25 11:30:00,30.0,30.07,29.92,30.0,395002.0,28.4487,28.5151,28.3729,28.4487,395002.0
2021-03-25 11:35:00,30.0,30.08,29.95,30.06,275870.0,28.4487,28.5246,28.4013,28.5056,275870.0
2021-03-25 11:40:00,30.06,30.13,29.97,29.99,632185.0,28.5056,28.572,28.4203,28.4392,632185.0
2021-03-25 11:45:00,29.99,30.01,29.84,29.85,477098.0,28.4392,28.4582,28.297,28.3065,477098.0
2021-03-25 11:50:00,29.86,30.04,29.82,29.95,375541.0,28.316,28.4867,28.278,28.4013,375541.0
2021-03-25 11:55:00,29.95,30.2,29.9,30.18,278541.0,28.4013,28.6384,28.3539,28.6194,278541.0
2021-03-25 12:00:00,30.17,30.33,30.15,30.18,347282.0,28.6099,28.7617,28.591,28.6194,347282.0
2021-03-25 12:05:00,30.18,30.35,30.1,30.19,342131.0,28.6194,28.7806,28.5436,28.6289,342131.0
2021-03-25 12:10:00,30.2,30.26,30.09,30.12,405137.0,28.6384,28.6953,28.5341,28.5625,405137.0
2021-03-25 12:15:00,30.12,30.68,30.12,30.65,910776.0,28.5625,29.0936,28.5625,29.0651,910776.0
2021-03-25 12:20:00,30.65,30.75,30.63,30.74,398240.0,29.0651,29.1599,29.0461,29.1505,398240.0
2021-03-25 12:25:00,30.73,31.06,30.73,31.03,596046.0,29.141,29.4539,29.141,29.4255,596046.0
2021-03-25 12:30:00,31.03,31.2,31.01,31.05,454413.0,29.4255,29.5867,29.4065,29.4444,454413.0
2021-03-25 12:35:00,31.05,31.12,30.99,31.09,513982.0,29.4444,29.5108,29.3875,29.4824,513982.0
2021-03-25 12:40:00,31.09,31.2,31.0,31.13,325161.0,29.4824,29.5867,29.397,29.5203,325161.0
2021-03-25 12:45:00,31.13,31.37,31.13,31.33,301533.0,29.5203,29.7479,29.5203,29.71,301533.0
2021-03-25 12:50:00,31.32,31.49,31.3,31.34,425905.0,29.7005,29.8617,29.6815,29.7194,425905.0
2021-03-25 12:55:00,31.34,31.37,31.18,31.23,357897.0,29.7194,29.7479,29.5677,29.6151,357897.0
2021-03-25 13:00:00,31.23,31.26,31.05,31.15,586900.0,29.6151,29.6436,29.4444,29.5393,586900.0
2021-03-25 13:05:00,31.15,31.27,31.09,31.19,237419.0,29.5393,29.6531,29.4824,29.5772,237419.0
2021-03-25 13:10:00,31.2,31.26,31.13,31.23,215322.0,29.5867,29.6436,29.5203,29.6151,215322.0
2021-03-25 13:15:00,31.24,31.25,31.02,31.07,197301.0,29.6246,29.6341,29.416,29.4634,197301.0
2021-03-25 13:20:00,31.07,31.11,30.98,31.01,197849.0,29.4634,29.5013,29.378,29.4065,197849.0
2021-03-25 13:25:00,31.01,31.03,30.92,30.95,184771.0,29.4065,29.4255,29.3212,29.3496,184771.0
2021-03-25 13:30:00,30.96,31.01,30.79,30.83,235137.0,29.3591,29.4065,29.1979,29.2358,235137.0
2021-03-25 13:35:00,30.83,30.84,30.65,30.71,296995.0,29.2358,29.2453,29.0651,29.122,296995.0
2021-03-25 13:40:00,30.72,30.93,30.72,30.86,214477.0,29.1315,29.3306,29.1315,29.2643,214477.0
2021-03-25 13:45:00,30.86,30.91,30.68,30.73,272588.0,29.2643,29.3117,29.0936,29.141,272588.0
2021-03-25 13:50:00,30.72,30.8,30.64,30.8,179149.0,29.1315,29.2074,29.0556,29.2074,179149.0
2021-03-25 13:55:00,30.8,30.8,30.64,30.65,199981.0,29.2074,29.2074,29.0556,29.0651,199981.0
2021-03-25 14:00:00,30.65,30.69,30.59,30.59,147013.0,29.0651,29.103,29.0082,29.0082,147013.0
2021-03-25 14:05:00,30.59,30.76,30.57,30.65,193872.0,29.0082,29.1694,28.9893,29.0651,193872.0
2021-03-25 14:10:00,30.64,30.72,30.61,30.71,211648.0,29.0556,29.1315,29.0272,29.122,211648.0
2021-03-25 14:15:00,30.71,30.75,30.66,30.72,212651.0,29.122,29.1599,29.0746,29.1315,212651.0
2021-03-25 14:20:00,30.73,30.82,30.67,30.75,197362.0,29.141,29.2263,29.0841,29.1599,197362.0
2021-03-25 14:25:00,30.74,30.76,30.51,30.52,144175.0,29.1505,29.1694,28.9324,28.9418,144175.0
2021-03-25 14:30:00,30.52,30.61,30.49,30.6,165423.0,28.9418,29.0272,28.9134,29.0177,165423.0
2021-03-25 14:35:00,30.59,30.9,30.57,30.84,178617.0,29.0082,29.3022,28.9893,29.2453,178617.0
2021-03-25 14:40:00,30.83,30.88,30.8,30.85,201600.0,29.2358,29.2832,29.2074,29.2548,201600.0
2021-03-25 14:45:00,30.85,30.89,30.82,30.85,298831.0,29.2548,29.2927,29.2263,29.2548,298831.0
2021-03-25 14:50:00,30.85,30.9,30.81,30.85,385998.0,29.2548,29.3022,29.2168,29.2548,385998.0
2021-03-25 14:55:00,30.85,30.86,30.76,30.79,296957.0,29.2548,29.2643,29.1694,29.1979,296957.0
2021-03-25 15:00:00,30.79,30.9,30.78,30.86,195191.0,29.1979,29.3022,29.1884,29.2643,195191.0
2021-03-25 15:05:00,30.87,30.93,30.74,30.75,318957.0,29.2737,29.3306,29.1505,29.1599,318957.0
2021-03-25 15:10:00,30.75,31.0,30.73,30.96,205944.0,29.1599,29.397,29.141,29.3591,205944.0
2021-03-25 15:15:00,30.96,31.13,30.96,31.03,254799.0,29.3591,29.5203,29.3591,29.4255,254799.0
2021-03-25 15:20:00,31.03,31.06,30.98,31.0,389388.0,29.4255,29.4539,29.378,29.397,389388.0
2021-03-25 15:25:00,31.0,31.01,30.91,30.94,196964.0,29.397,29.4065,29.3117,29.3401,196964.0
2021-03-25 15:30:00,30.93,30.97,30.85,30.94,244890.0,29.3306,29.3686,29.2548,29.3401,244890.0
2021-03-25 15:35:00,30.94,31.19,30.9,31.18,314018.0,29.3401,29.5772,29.3022,29.5677,314018.0
2021-03-25 15:40:00,31.18,31.27,31.1,31.16,379898.0,29.5677,29.6531,29.4918,29.5487,379898.0
2021-03-25 15:45:00,31.16,31.19,31.1,31.16,339219.0,29.5487,29.5772,29.4918,29.5487,339219.0
2021-03-25 15:50:00,31.17,31.2,31.06,31.08,741832.0,29.5582,29.5867,29.4539,29.4729,741832.0
2021-03-25 15:55:00,31.08,31.13,30.98,31.12,750020.0,29.4729,29.5203,29.378,29.5108,750020.0
2021-03-26 09:30:00,32.78,33.11,32.1,32.35,1353761.0,31.085,31.3979,30.4401,30.6772,1353761.0
2021-03-26 09:35:00,32.36,32.36,31.8,32.16,552544.0,30.6867,30.6867,30.1556,30.497,552544.0
2021-03-26 09:40:00,32.16,32.51,32.09,32.43,747870.0,30.497,30.8289,30.4307,30.7531,747870.0
2021-03-26 09:45:00,32.44,32.53,32.28,32.52,447938.0,30.7626,30.8479,30.6108,30.8384,447938.0
2021-03-26 09:50:00,32.52,32.64,32.32,32.56,427126.0,30.8384,30.9522,30.6488,30.8763,427126.0
2021-03-26 09:55:00,32.55,32.71,32.51,32.61,542147.0,30.8669,31.0186,30.8289,30.9238,542147.0
2021-03-26 10:00:00,32.62,32.81,32.58,32.66,416014.0,30.9332,31.1134,30.8953,30.9712,416014.0
2021-03-26 10:05:00,32.66,32.9,32.64,32.85,549791.0,30.9712,31.1988,30.9522,31.1514,549791.0
2021-03-26 10:10:00,32.86,33.16,32.81,33.14,485989.0,31.1608,31.4453,31.1134,31.4264,485989.0
2021-03-26 10:15:00,33.14,33.3,33.01,33.27,686676.0,31.4264,31.5781,31.3031,31.5496,686676.0
2021-03-26 10:20:00,33.26,33.33,33.09,33.23,559833.0,31.5402,31.6065,31.3789,31.5117,559833.0
2021-03-26 10:25:00,33.23,33.32,33.19,33.23,314285.0,31.5117,31.5971,31.4738,31.5117,314285.0
2021-03-26 10:30:00,33.25,33.27,32.93,33.0,373869.0,31.5307,31.5496,31.2272,31.2936,373869.0
2021-03-26 10:35:00,33.0,33.09,32.96,32.99,230396.0,31.2936,31.3789,31.2557,31.2841,230396.0
2021-03-26 10:40:00,33.0,33.1,32.99,33.07,177681.0,31.2936,31.3884,31.2841,31.36,177681.0
2021-03-26 10:45:00,33.06,33.1,32.87,32.89,306997.0,31.3505,31.3884,31.1703,31.1893,306997.0
2021-03-26 10:50:00,32.88,33.03,32.82,32.87,246527.0,31.1798,31.322,31.1229,31.1703,246527.0
2021-03-26 10:55:00,32.86,32.99,32.82,32.95,182215.0,31.1608,31.2841,31.1229,31.2462,182215.0
2021-03-26 11:00:00,32.95,33.03,32.76,33.0,321549.0,31.2462,31.322,31.066,31.2936,321549.0
2021-03-26 11:05:00,33.01,33.08,32.93,32.95,228266.0,31.3031,31.3695,31.2272,31.2462,228266.0
2021-03-26 11:10:00,32.95,32.95,32.72,32.74,208485.0,31.2462,31.2462,31.0281,31.047,208485.0
2021-03-26 11:15:00,32.73,32.82,32.65,32.71,156541.0,31.0376,31.1229,30.9617,31.0186,156541.0
2021-03-26 11:20:00,32.7,32.76,32.62,32.63,146601.0,31.0091,31.066,30.9332,30.9427,146601.0
2021-03-26 11:25:00,32.62,32.77,32.61,32.75,148525.0,30.9332,31.0755,30.9238,31.0565,148525.0
2021-03-26 11:30:00,32.75,33.04,32.69,33.03,199991.0,31.0565,31.3315,30.9996,31.322,199991.0
2021-03-26 11:35:00,33.03,33.15,33.01,33.1,403160.0,31.322,31.4358,31.3031,31.3884,403160.0
2021-03-26 11:40:00,33.09,33.14,33.01,33.03,339727.0,31.3789,31.4264,31.3031,31.322,339727.0
2021-03-26 11:45:00,33.02,33.04,32.94,32.95,150414.0,31.3126,31.3315,31.2367,31.2462,150414.0
2021-03-26 11:50:00,32.95,33.02,32.89,32.94,132253.0,31.2462,31.3126,31.1893,31.2367,132253.0
2021-03-26 11:55:00,32.94,32.99,32.91,32.97,140108.0,31.2367,31.2841,31.2083,31.2651,140108.0
2021-03-26 12:00:00,32.96,33.03,32.83,32.84,182945.0,31.2557,31.322,31.1324,31.1419,182945.0
2021-03-26 12:05:00,32.85,32.89,32.77,32.78,109359.0,31.1514,31.1893,31.0755,31.085,109359.0
2021-03-26 12:10:00,32.79,32.8,32.72,32.77,210627.0,31.0945,31.1039,31.0281,31.0755,210627.0
2021-03-26 12:15:00,32.76,32.84,32.65,32.76,233691.0,31.066,31.1419,30.9617,31.066,233691.0
2021-03-26 12:20:00,32.77,32.79,32.71,32.73,144379.0,31.0755,31.0945,31.0186,31.0376,144379.0
2021-03-26 12:25:00,32.73,32.77,32.7,32.73,107766.0,31.0376,31.0755,31.0091,31.0376,107766.0
2021-03-26 12:30:00,32.74,32.86,32.74,32.81,114319.0,31.047,31.1608,31.047,31.1134,114319.0
2021-03-26 12:35:00,32.8,32.85,32.68,32.75,126493.0,31.1039,31.1514,30.9901,31.0565,126493.0
2021-03-26 12:40:00,32.75,32.84,32.72,32.83,114711.0,31.0565,31.1419,31.0281,31.1324,114711.0
2021-03-26 12:45:00,32.83,32.84,32.68,32.75,102681.0,31.1324,31.1419,30.9901,31.0565,102681.0
2021-03-26 12:50:00,32.75,32.83,32.72,32.75,87489.0,31.0565,31.1324,31.0281,31.0565,87489.0
2021-03-26 12:55:00,32.75,32.78,32.57,32.59,180793.0,31.0565,31.085,30.8858,30.9048,180793.0
2021-03-26 13:00:00,32.58,32.75,32.58,32.73,136621.0,30.8953,31.0565,30.8953,31.0376,136621.0
2021-03-26 13:05:00,32.73,32.78,32.69,32.71,104000.0,31.0376,31.085,30.9996,31.0186,104000.0
2021-03-26 13:10:00,32.72,32.75,32.6,32.65,66089.0,31.0281,31.0565,30.9143,30.9617,66089.0
2021-03-26 13:15:00,32.66,32.75,32.64,32.75,107218.0,30.9712,31.0565,30.9522,31.0565,107218.0
2021-03-26 13:20:00,32.75,32.78,32.63,32.64,123967.0,31.0565,31.085,30.9427,30.9522,123967.0
2021-03-26 13:25:00,32.63,32.64,32.52,32.55,96220.0,30.9427,30.9522,30.8384,30.8669,96220.0
2021-03-26 13:30:00,32.56,32.62,32.53,32.57,93999.0,30.8763,30.9332,30.8479,30.8858,93999.0
2021-03-26 13:35:00,32.56,32.57,32.47,32.48,135174.0,30.8763,30.8858,30.791,30.8005,135174.0
2021-03-26 13:40:00,32.48,32.49,32.35,32.36,135978.0,30.8005,30.81,30.6772,30.6867,135978.0
2021-03-26 13:45:00,32.36,32.37,32.24,32.26,211733.0,30.6867,30.6962,30.5729,30.5919,211733.0
2021-03-26 13:50:00,32.25,32.39,32.23,32.38,253454.0,30.5824,30.7151,30.5634,30.7057,253454.0
2021-03-26 13:55:00,32.38,32.39,32.25,32.3,114855.0,30.7057,30.7151,30.5824,30.6298,114855.0
2021-03-26 14:00:00,32.31,32.34,32.2,32.28,127451.0,30.6393,30.6677,30.535,30.6108,127451.0
2021-03-26 14:05:00,32.29,32.31,32.05,32.06,224118.0,30.6203,30.6393,30.3927,30.4022,224118.0
2021-03-26 14:10:00,32.07,32.14,31.98,32.02,252653.0,30.4117,30.4781,30.3263,30.3643,252653.0
2021-03-26 14:15:00,32.03,32.08,31.93,32.01,122869.0,30.3738,30.4212,30.2789,30.3548,122869.0
2021-03-26 14:20:00,32.0,32.23,31.98,32.2,143124.0,30.3453,30.5634,30.3263,30.535,143124.0
2021-03-26 14:25:00,32.2,32.27,32.16,32.2,124512.0,30.535,30.6013,30.497,30.535,124512.0
2021-03-26 14:30:00,32.2,32.23,32.11,32.18,389938.0,30.535,30.5634,30.4496,30.516,389938.0
2021-03-26 14:35:00,32.19,32.26,32.14,32.16,102182.0,30.5255,30.5919,30.4781,30.497,102182.0
2021-03-26 14:40:00,32.16,32.25,32.14,32.16,107494.0,30.497,30.5824,30.4781,30.497,107494.0
2021-03-26 14:45:00,32.16,32.17,31.97,32.01,153787.0,30.497,30.5065,30.3169,30.3548,153787.0
2021-03-26 14:50:00,32.0,32.37,31.98,32.33,221848.0,30.3453,30.6962,30.3263,30.6582,221848.0
2021-03-26 14:55:00,32.34,32.58,32.27,32.57,226602.0,30.6677,30.8953,30.6013,30.8858,226602.0
2021-03-26 15:00:00,32.56,32.59,32.41,32.45,181353.0,30.8763,30.9048,30.7341,30.772,181353.0
2021-03-26 15:05:00,32.44,32.5,32.43,32.46,88272.0,30.7626,30.8195,30.7531,30.7815,88272.0
2021-03-26 15:10:00,32.45,32.51,32.37,32.45,271990.0,30.772,30.8289,30.6962,30.772,271990.0
2021-03-26 15:15:00,32.46,32.66,32.46,32.65,122207.0,30.7815,30.9712,30.7815,30.9617,122207.0
2021-03-26 15:20:00,32.65,32.74,32.61,32.62,193687.0,30.9617,31.047,30.9238,30.9332,193687.0
2021-03-26 15:25:00,32.62,32.72,32.6,32.7,137657.0,30.9332,31.0281,30.9143,31.0091,137657.0
2021-03-26 15:30:00,32.7,32.82,32.7,32.77,248718.0,31.0091,31.1229,31.0091,31.0755,248718.0
2021-03-26 15:35:00,32.77,32.82,32.7,32.82,287531.0,31.0755,31.1229,31.0091,31.1229,287531.0
2021-03-26 15:40:00,32.82,32.85,32.72,32.77,255052.0,31.1229,31.1514,31.0281,31.0755,255052.0
2021-03-26 15:45:00,32.77,32.8,32.66,32.74,285769.0,31.0755,31.1039,30.9712,31.047,285769.0
2021-03-26 15:50:00,32.74,32.83,32.72,32.79,544208.0,31.047,31.1324,31.0281,31.0945,544208.0
2021-03-26 15:55:00,32.8,33.0,32.79,32.96,905770.0,31.1039,31.2936,31.0945,31.2557,905770.0
2021-03-29 09:30:00,32.72,32.95,32.48,32.67,696027.0,31.0281,31.2462,30.8005,30.9807,696027.0
2021-03-29 09:35:00,32.67,32.73,32.55,32.68,256200.0,30.9807,31.0376,30.8669,30.9901,256200.0
2021-03-29 09:40:00,32.68,32.89,32.66,32.78,464140.0,30.9901,31.1893,30.9712,31.085,464140.0
2021-03-29 09:45:00,32.77,33.02,32.73,32.76,427807.0,31.0755,31.3126,31.0376,31.066,427807.0
2021-03-29 09:50:00,32.76,33.0,32.75,32.85,601636.0,31.066,31.2936,31.0565,31.1514,601636.0
2021-03-29 09:55:00,32.84,32.99,32.74,32.86,371316.0,31.1419,31.2841,31.047,31.1608,371316.0
2021-03-29 10:00:00,32.86,33.14,32.71,33.14,322227.0,31.1608,31.4264,31.0186,31.4264,322227.0
2021-03-29 10:05:00,33.14,33.14,32.72,32.76,274324.0,31.4264,31.4264,31.0281,31.066,274324.0
2021-03-29 10:10:00,32.74,32.98,32.72,32.96,268970.0,31.047,31.2746,31.0281,31.2557,268970.0
2021-03-29 10:15:00,32.95,33.31,32.89,33.29,601537.0,31.2462,31.5876,31.1893,31.5686,601537.0
2021-03-29 10:20:00,33.29,33.29,33.01,33.14,347382.0,31.5686,31.5686,31.3031,31.4264,347382.0
2021-03-29 10:25:00,33.14,33.18,33.02,33.03,266534.0,31.4264,31.4643,31.3126,31.322,266534.0
2021-03-29 10:30:00,33.02,33.05,32.9,32.92,218766.0,31.3126,31.341,31.1988,31.2177,218766.0
2021-03-29 10:35:00,32.92,33.2,32.87,33.09,170037.0,31.2177,31.4833,31.1703,31.3789,170037.0
2021-03-29 10:40:00,33.08,33.09,32.95,33.07,148645.0,31.3695,31.3789,31.2462,31.36,148645.0
2021-03-29 10:45:00,33.07,33.07,32.82,32.85,179856.0,31.36,31.36,31.1229,31.1514,179856.0
2021-03-29 10:50:00,32.85,32.88,32.77,32.77,156907.0,31.1514,31.1798,31.0755,31.0755,156907.0
2021-03-29 10:55:00,32.76,32.87,32.75,32.78,288325.0,31.066,31.1703,31.0565,31.085,288325.0
2021-03-29 11:00:00,32.78,32.81,32.66,32.73,178774.0,31.085,31.1134,30.9712,31.0376,178774.0
2021-03-29 11:05:00,32.73,32.73,32.48,32.53,171938.0,31.0376,31.0376,30.8005,30.8479,171938.0
2021-03-29 11:10:00,32.55,32.57,32.37,32.45,220792.0,30.8669,30.8858,30.6962,30.772,220792.0
2021-03-29 11:15:00,32.45,32.54,32.43,32.51,177945.0,30.772,30.8574,30.7531,30.8289,177945.0
2021-03-29 11:20:00,32.52,32.71,32.47,32.52,259657.0,30.8384,31.0186,30.791,30.8384,259657.0
2021-03-29 11:25:00,32.52,32.6,32.5,32.54,103709.0,30.8384,30.9143,30.8195,30.8574,103709.0
2021-03-29 11:30:00,32.55,32.58,32.48,32.52,71425.0,30.8669,30.8953,30.8005,30.8384,71425.0
2021-03-29 11:35:00,32.51,32.53,32.39,32.4,80397.0,30.8289,30.8479,30.7151,30.7246,80397.0
2021-03-29 11:40:00,32.4,32.46,32.39,32.41,60976.0,30.7246,30.7815,30.7151,30.7341,60976.0
2021-03-29 11:45:00,32.41,32.46,32.3,32.3,129692.0,30.7341,30.7815,30.6298,30.6298,129692.0
2021-03-29 11:50:00,32.3,32.57,32.25,32.52,299924.0,30.6298,30.8858,30.5824,30.8384,299924.0
2021-03-29 11:55:00,32.52,32.55,32.46,32.47,71632.0,30.8384,30.8669,30.7815,30.791,71632.0
2021-03-29 12:00:00,32.47,32.54,32.43,32.43,84380.0,30.791,30.8574,30.7531,30.7531,84380.0
2021-03-29 12:05:00,32.43,32.45,32.29,32.33,128978.0,30.7531,30.772,30.6203,30.6582,128978.0
2021-03-29 12:10:00,32.33,32.37,32.18,32.21,253386.0,30.6582,30.6962,30.516,30.5444,253386.0
2021-03-29 12:15:00,32.2,32.28,32.2,32.26,97798.0,30.535,30.6108,30.535,30.5919,97798.0
2021-03-29 12:20:00,32.26,32.29,32.21,32.26,102635.0,30.5919,30.6203,30.5444,30.5919,102635.0
2021-03-29 12:25:00,32.26,32.39,32.21,32.36,145328.0,30.5919,30.7151,30.5444,30.6867,145328.0
2021-03-29 12:30:00,32.36,32.54,32.33,32.51,170368.0,30.6867,30.8574,30.6582,30.8289,170368.0
2021-03-29 12:35:00,32.51,32.54,32.45,32.48,111806.0,30.8289,30.8574,30.772,30.8005,111806.0
2021-03-29 12:40:00,32.48,32.57,32.43,32.55,69836.0,30.8005,30.8858,30.7531,30.8669,69836.0
2021-03-29 12:45:00,32.55,32.55,32.36,32.38,156341.0,30.8669,30.8669,30.6867,30.7057,156341.0
2021-03-29 12:50:00,32.38,32.53,32.33,32.51,150666.0,30.7057,30.8479,30.6582,30.8289,150666.0
2021-03-29 12:55:00,32.51,32.54,32.45,32.47,105224.0,30.8289,30.8574,30.772,30.791,105224.0
2021-03-29 13:00:00,32.47,32.6,32.44,32.56,85672.0,30.791,30.9143,30.7626,30.8763,85672.0
2021-03-29 13:05:00,32.54,32.58,32.49,32.49,79738.0,30.8574,30.8953,30.81,30.81,79738.0
2021-03-29 13:10:00,32.49,32.55,32.43,32.48,103896.0,30.81,30.8669,30.7531,30.8005,103896.0
2021-03-29 13:15:00,32.48,32.49,32.38,32.39,76206.0,30.8005,30.81,30.7057,30.7151,76206.0
2021-03-29 13:20:00,32.38,32.4,32.3,32.35,103997.0,30.7057,30.7246,30.6298,30.6772,103997.0
2021-03-29 13:25:00,32.35,32.36,32.31,32.33,68430.0,30.6772,30.6867,30.6393,30.6582,68430.0
2021-03-29 13:30:00,32.33,32.54,32.31,32.54,83597.0,30.6582,30.8574,30.6393,30.8574,83597.0
2021-03-29 13:35:00,32.53,32.53,32.35,32.38,74588.0,30.8479,30.8479,30.6772,30.7057,74588.0
2021-03-29 13:40:00,32.38,32.4,32.32,32.32,60636.0,30.7057,30.7246,30.6488,30.6488,60636.0
2021-03-29 13:45:00,32.31,32.39,32.28,32.31,86583.0,30.6393,30.7151,30.6108,30.6393,86583.0
2021-03-29 13:50:00,32.32,32.41,32.29,32.3,57658.0,30.6488,30.7341,30.6203,30.6298,57658.0
2021-03-29 13:55:00,32.29,32.3,32.24,32.27,102491.0,30.6203,30.6298,30.5729,30.6013,102491.0
2021-03-29 14:00:00,32.27,32.34,32.21,32.27,95745.0,30.6013,30.6677,30.5444,30.6013,95745.0
2021-03-29 14:05:00,32.27,32.33,32.26,32.33,65304.0,30.6013,30.6582,30.5919,30.6582,65304.0
2021-03-29 14:10:00,32.32,32.46,32.27,32.45,53940.0,30.6488,30.7815,30.6013,30.772,53940.0
2021-03-29 14:15:00,32.44,32.45,32.36,32.38,48106.0,30.7626,30.772,30.6867,30.7057,48106.0
2021-03-29 14:20:00,32.38,32.44,32.35,32.4,149265.0,30.7057,30.7626,30.6772,30.7246,149265.0
2021-03-29 14:25:00,32.39,32.39,32.32,32.36,41888.0,30.7151,30.7151,30.6488,30.6867,41888.0
2021-03-29 14:30:00,32.35,32.39,32.22,32.25,74464.0,30.6772,30.7151,30.5539,30.5824,74464.0
2021-03-29 14:35:00,32.24,32.28,32.21,32.22,129679.0,30.5729,30.6108,30.5444,30.5539,129679.0
2021-03-29 14:40:00,32.21,32.24,32.18,32.2,139091.0,30.5444,30.5729,30.516,30.535,139091.0
2021-03-29 14:45:00,32.19,32.31,32.16,32.19,309688.0,30.5255,30.6393,30.497,30.5255,309688.0
2021-03-29 14:50:00,32.19,32.2,32.08,32.09,188239.0,30.5255,30.535,30.4212,30.4307,188239.0
2021-03-29 14:55:00,32.09,32.1,31.88,32.0,359149.0,30.4307,30.4401,30.2315,30.3453,359149.0
2021-03-29 15:00:00,32.0,32.14,31.93,32.0,392198.0,30.3453,30.4781,30.2789,30.3453,392198.0
2021-03-29 15:05:00,32.0,32.11,31.98,32.1,213334.0,30.3453,30.4496,30.3263,30.4401,213334.0
2021-03-29 15:10:00,32.1,32.21,32.05,32.21,190521.0,30.4401,30.5444,30.3927,30.5444,190521.0
2021-03-29 15:15:00,32.22,32.34,32.22,32.27,206484.0,30.5539,30.6677,30.5539,30.6013,206484.0
2021-03-29 15:20:00,32.28,32.31,32.23,32.29,154209.0,30.6108,30.6393,30.5634,30.6203,154209.0
2021-03-29 15:25:00,32.29,32.33,32.25,32.3,149082.0,30.6203,30.6582,30.5824,30.6298,149082.0
2021-03-29 15:30:00,32.31,32.33,32.14,32.17,245383.0,30.6393,30.6582,30.4781,30.5065,245383.0
2021-03-29 15:35:00,32.17,32.26,32.16,32.23,202076.0,30.5065,30.5919,30.497,30.5634,202076.0
2021-03-29 15:40:00,32.22,32.24,32.05,32.09,233940.0,30.5539,30.5729,30.3927,30.4307,233940.0
2021-03-29 15:45:00,32.08,32.18,32.02,32.02,388534.0,30.4212,30.516,30.3643,30.3643,388534.0
2021-03-29 15:50:00,32.02,32.16,31.98,32.11,624853.0,30.3643,30.497,30.3263,30.4496,624853.0
2021-03-29 15:55:00,32.1,32.13,32.03,32.1,716310.0,30.4401,30.4686,30.3738,30.4401,716310.0
2021-03-30 09:30:00,31.8,31.95,31.66,31.87,508858.0,30.1556,30.2979,30.0229,30.222,508858.0
2021-03-30 09:35:00,31.87,31.92,31.71,31.81,290104.0,30.222,30.2694,30.0703,30.1651,290104.0
2021-03-30 09:40:00,31.8,31.87,31.54,31.61,364661.0,30.1556,30.222,29.9091,29.9755,364661.0
2021-03-30 09:45:00,31.62,31.73,31.52,31.58,287011.0,29.985,30.0893,29.8901,29.947,287011.0
2021-03-30 09:50:00,31.58,31.82,31.38,31.76,341947.0,29.947,30.1746,29.7574,30.1177,341947.0
2021-03-30 09:55:00,31.76,31.93,31.62,31.93,632319.0,30.1177,30.2789,29.985,30.2789,632319.0
2021-03-30 10:00:00,31.93,31.99,31.87,31.9,188618.0,30.2789,30.3358,30.222,30.2505,188618.0
2021-03-30 10:05:00,31.9,31.97,31.79,31.92,249462.0,30.2505,30.3169,30.1462,30.2694,249462.0
2021-03-30 10:10:00,31.93,32.03,31.86,31.94,226062.0,30.2789,30.3738,30.2125,30.2884,226062.0
2021-03-30 10:15:00,31.96,32.11,31.91,32.08,204100.0,30.3074,30.4496,30.26,30.4212,204100.0
2021-03-30 10:20:00,32.07,32.08,31.86,31.96,126953.0,30.4117,30.4212,30.2125,30.3074,126953.0
2021-03-30 10:25:00,31.97,32.08,31.95,32.05,211041.0,30.3169,30.4212,30.2979,30.3927,211041.0
2021-03-30 10:30:00,32.05,32.18,32.02,32.1,378710.0,30.3927,30.516,30.3643,30.4401,378710.0
2021-03-30 10:35:00,32.1,32.12,32.05,32.08,199294.0,30.4401,30.4591,30.3927,30.4212,199294.0
2021-03-30 10:40:00,32.09,32.25,32.09,32.2,161271.0,30.4307,30.5824,30.4307,30.535,161271.0
2021-03-30 10:45:00,32.21,32.26,32.14,32.24,235544.0,30.5444,30.5919,30.4781,30.5729,235544.0
2021-03-30 10:50:00,32.24,32.26,32.15,32.25,278992.0,30.5729,30.5919,30.4875,30.5824,278992.0
2021-03-30 10:55:00,32.25,32.39,32.24,32.38,156796.0,30.5824,30.7151,30.5729,30.7057,156796.0
2021-03-30 11:00:00,32.39,32.46,32.32,32.44,150717.0,30.7151,30.7815,30.6488,30.7626,150717.0
2021-03-30 11:05:00,32.44,32.8,32.43,32.79,384302.0,30.7626,31.1039,30.7531,31.0945,384302.0
2021-03-30 11:10:00,32.79,32.91,32.72,32.91,443328.0,31.0945,31.2083,31.0281,31.2083,443328.0
2021-03-30 11:15:00,32.92,33.02,32.8,33.01,424589.0,31.2177,31.3126,31.1039,31.3031,424589.0
2021-03-30 11:20:00,33.02,33.02,32.77,32.9,257409.0,31.3126,31.3126,31.0755,31.1988,257409.0
2021-03-30 11:25:00,32.9,32.9,32.62,32.68,259219.0,31.1988,31.1988,30.9332,30.9901,259219.0
2021-03-30 11:30:00,32.69,32.73,32.58,32.64,114166.0,30.9996,31.0376,30.8953,30.9522,114166.0
2021-03-30 11:35:00,32.62,32.73,32.61,32.66,106110.0,30.9332,31.0376,30.9238,30.9712,106110.0
2021-03-30 11:40:00,32.67,32.76,32.65,32.75,134974.0,30.9807,31.066,30.9617,31.0565,134974.0
2021-03-30 11:45:00,32.74,32.82,32.59,32.62,119382.0,31.047,31.1229,30.9048,30.9332,119382.0
2021-03-30 11:50:00,32.62,32.62,32.55,32.56,81046.0,30.9332,30.9332,30.8669,30.8763,81046.0
2021-03-30 11:55:00,32.55,32.62,32.46,32.51,163542.0,30.8669,30.9332,30.7815,30.8289,163542.0
2021-03-30 12:00:00,32.52,32.6,32.4,32.6,140511.0,30.8384,30.9143,30.7246,30.9143,140511.0
2021-03-30 12:05:00,32.6,32.67,32.58,32.65,85643.0,30.9143,30.9807,30.8953,30.9617,85643.0
2021-03-30 12:10:00,32.66,32.68,32.57,32.65,104719.0,30.9712,30.9901,30.8858,30.9617,104719.0
2021-03-30 12:15:00,32.65,32.69,32.55,32.57,95112.0,30.9617,30.9996,30.8669,30.8858,95112.0
2021-03-30 12:20:00,32.55,32.62,32.51,32.58,136930.0,30.8669,30.9332,30.8289,30.8953,136930.0
2021-03-30 12:25:00,32.58,32.63,32.53,32.58,76380.0,30.8953,30.9427,30.8479,30.8953,76380.0
2021-03-30 12:30:00,32.58,32.6,32.53,32.55,73110.0,30.8953,30.9143,30.8479,30.8669,73110.0
2021-03-30 12:35:00,32.56,32.69,32.55,32.68,54558.0,30.8763,30.9996,30.8669,30.9901,54558.0
2021-03-30 12:40:00,32.68,32.71,32.6,32.62,106353.0,30.9901,31.0186,30.9143,30.9332,106353.0
2021-03-30 12:45:00,32.61,32.64,32.54,32.6,57657.0,30.9238,30.9522,30.8574,30.9143,57657.0
2021-03-30 12:50:00,32.6,32.65,32.55,32.64,71727.0,30.9143,30.9617,30.8669,30.9522,71727.0
2021-03-30 12:55:00,32.64,32.66,32.6,32.63,65337.0,30.9522,30.9712,30.9143,30.9427,65337.0
2021-03-30 13:00:00,32.63,32.65,32.56,32.62,110042.0,30.9427,30.9617,30.8763,30.9332,110042.0
2021-03-30 13:05:00,32.61,32.63,32.51,32.53,124293.0,30.9238,30.9427,30.8289,30.8479,124293.0
2021-03-30 13:10:00,32.52,32.52,32.47,32.49,86719.0,30.8384,30.8384,30.791,30.81,86719.0
2021-03-30 13:15:00,32.5,32.52,32.48,32.51,88039.0,30.8195,30.8384,30.8005,30.8289,88039.0
2021-03-30 13:20:00,32.51,32.57,32.46,32.55,86676.0,30.8289,30.8858,30.7815,30.8669,86676.0
2021-03-30 13:25:00,32.54,32.59,32.52,32.52,83259.0,30.8574,30.9048,30.8384,30.8384,83259.0
2021-03-30 13:30:00,32.52,32.54,32.47,32.48,97434.0,30.8384,30.8574,30.791,30.8005,97434.0
2021-03-30 13:35:00,32.48,32.49,32.38,32.46,95878.0,30.8005,30.81,30.7057,30.7815,95878.0
2021-03-30 13:40:00,32.46,32.46,32.36,32.37,95536.0,30.7815,30.7815,30.6867,30.6962,95536.0
2021-03-30 13:45:00,32.37,32.4,32.28,32.3,104076.0,30.6962,30.7246,30.6108,30.6298,104076.0
2021-03-30 13:50:00,32.3,32.32,32.26,32.27,216768.0,30.6298,30.6488,30.5919,30.6013,216768.0
2021-03-30 13:55:00,32.27,32.27,32.13,32.13,159079.0,30.6013,30.6013,30.4686,30.4686,159079.0
2021-03-30 14:00:00,32.13,32.21,32.08,32.2,168252.0,30.4686,30.5444,30.4212,30.535,168252.0
2021-03-30 14:05:00,32.21,32.3,32.19,32.27,148141.0,30.5444,30.6298,30.5255,30.6013,148141.0
2021-03-30 14:10:00,32.27,32.38,32.25,32.38,105107.0,30.6013,30.7057,30.5824,30.7057,105107.0
2021-03-30 14:15:00,32.38,32.51,32.37,32.47,241205.0,30.7057,30.8289,30.6962,30.791,241205.0
2021-03-30 14:20:00,32.47,32.48,32.36,32.39,110327.0,30.791,30.8005,30.6867,30.7151,110327.0
2021-03-30 14:25:00,32.39,32.43,32.38,32.4,98705.0,30.7151,30.7531,30.7057,30.7246,98705.0
2021-03-30 14:30:00,32.4,32.46,32.39,32.41,90983.0,30.7246,30.7815,30.7151,30.7341,90983.0
2021-03-30 14:35:00,32.41,32.41,32.37,32.4,97878.0,30.7341,30.7341,30.6962,30.7246,97878.0
2021-03-30 14:40:00,32.4,32.44,32.36,32.42,113610.0,30.7246,30.7626,30.6867,30.7436,113610.0
2021-03-30 14:45:00,32.42,32.47,32.42,32.46,51405.0,30.7436,30.791,30.7436,30.7815,51405.0
2021-03-30 14:50:00,32.46,32.56,32.44,32.53,78101.0,30.7815,30.8763,30.7626,30.8479,78101.0
2021-03-30 14:55:00,32.53,32.62,32.49,32.57,77371.0,30.8479,30.9332,30.81,30.8858,77371.0
2021-03-30 15:00:00,32.55,32.66,32.54,32.63,131347.0,30.8669,30.9712,30.8574,30.9427,131347.0
2021-03-30 15:05:00,32.63,32.63,32.56,32.59,104563.0,30.9427,30.9427,30.8763,30.9048,104563.0
2021-03-30 15:10:00,32.59,32.63,32.52,32.62,138855.0,30.9048,30.9427,30.8384,30.9332,138855.0
2021-03-30 15:15:00,32.63,32.65,32.57,32.63,87787.0,30.9427,30.9617,30.8858,30.9427,87787.0
2021-03-30 15:20:00,32.62,32.65,32.59,32.65,72066.0,30.9332,30.9617,30.9048,30.9617,72066.0
2021-03-30 15:25:00,32.64,32.66,32.6,32.65,90384.0,30.9522,30.9712,30.9143,30.9617,90384.0
2021-03-30 15:30:00,32.64,32.75,32.64,32.71,126701.0,30.9522,31.0565,30.9522,31.0186,126701.0
2021-03-30 15:35:00,32.71,32.73,32.66,32.7,109401.0,31.0186,31.0376,30.9712,31.0091,109401.0
2021-03-30 15:40:00,32.7,32.76,32.67,32.68,88106.0,31.0091,31.066,30.9807,30.9901,88106.0
2021-03-30 15:45:00,32.69,32.73,32.67,32.7,142511.0,30.9996,31.0376,30.9807,31.0091,142511.0
2021-03-30 15:50:00,32.69,32.7,32.58,32.59,239288.0,30.9996,31.0091,30.8953,30.9048,239288.0
2021-03-30 15:55:00,32.6,32.7,32.53,32.7,454240.0,30.9143,31.0091,30.8479,31.0091,454240.0
2021-03-31 09:30:00,33.21,33.31,33.04,33.19,453370.0,31.4927,31.5876,31.3315,31.4738,453370.0
2021-03-31 09:35:00,33.23,33.42,33.2,33.36,400748.0,31.5117,31.6919,31.4833,31.635,400748.0
2021-03-31 09:40:00,33.37,33.62,33.32,33.45,622919.0,31.6445,31.8815,31.5971,31.7203,622919.0
2021-03-31 09:45:00,33.45,33.65,33.31,33.34,393810.0,31.7203,31.91,31.5876,31.616,393810.0
2021-03-31 09:50:00,33.34,33.45,33.17,33.27,319462.0,31.616,31.7203,31.4548,31.5496,319462.0
2021-03-31 09:55:00,33.27,33.41,33.17,33.19,164428.0,31.5496,31.6824,31.4548,31.4738,164428.0
2021-03-31 10:00:00,33.21,33.24,32.99,33.02,258450.0,31.4927,31.5212,31.2841,31.3126,258450.0
2021-03-31 10:05:00,33.0,33.24,33.0,33.19,260002.0,31.2936,31.5212,31.2936,31.4738,260002.0
2021-03-31 10:10:00,33.19,33.19,33.0,33.02,177168.0,31.4738,31.4738,31.2936,31.3126,177168.0
2021-03-31 10:15:00,33.02,33.25,32.99,33.25,224242.0,31.3126,31.5307,31.2841,31.5307,224242.0
2021-03-31 10:20:00,33.24,33.28,33.14,33.15,90314.0,31.5212,31.5591,31.4264,31.4358,90314.0
2021-03-31 10:25:00,33.15,33.2,33.11,33.14,101000.0,31.4358,31.4833,31.3979,31.4264,101000.0
2021-03-31 10:30:00,33.15,33.16,33.02,33.11,78398.0,31.4358,31.4453,31.3126,31.3979,78398.0
2021-03-31 10:35:00,33.09,33.13,33.02,33.08,99996.0,31.3789,31.4169,31.3126,31.3695,99996.0
2021-03-31 10:40:00,33.09,33.2,33.0,33.07,153175.0,31.3789,31.4833,31.2936,31.36,153175.0
2021-03-31 10:45:00,33.07,33.12,32.9,32.92,213237.0,31.36,31.4074,31.1988,31.2177,213237.0
2021-03-31 10:50:00,32.91,32.98,32.91,32.96,124366.0,31.2083,31.2746,31.2083,31.2557,124366.0
2021-03-31 10:55:00,32.96,33.13,32.95,33.01,170678.0,31.2557,31.4169,31.2462,31.3031,170678.0
2021-03-31 11:00:00,33.02,33.04,32.94,32.99,131307.0,31.3126,31.3315,31.2367,31.2841,131307.0
2021-03-31 11:05:00,32.99,33.04,32.95,33.0,64767.0,31.2841,31.3315,31.2462,31.2936,64767.0
2021-03-31 11:10:00,32.99,33.03,32.95,33.02,90134.0,31.2841,31.322,31.2462,31.3126,90134.0
2021-03-31 11:15:00,33.02,33.15,33.02,33.14,92101.0,31.3126,31.4358,31.3126,31.4264,92101.0
2021-03-31 11:20:00,33.15,33.18,33.11,33.14,78121.0,31.4358,31.4643,31.3979,31.4264,78121.0
2021-03-31 11:25:00,33.13,33.13,33.02,33.02,102315.0,31.4169,31.4169,31.3126,31.3126,102315.0
2021-03-31 11:30:00,33.02,33.04,32.86,32.89,158297.0,31.3126,31.3315,31.1608,31.1893,158297.0
2021-03-31 11:35:00,32.88,32.91,32.76,32.76,162618.0,31.1798,31.2083,31.066,31.066,162618.0
2021-03-31 11:40:00,32.76,32.83,32.73,32.83,135005.0,31.066,31.1324,31.0376,31.1324,135005.0
2021-03-31 11:45:00,32.84,32.93,32.83,32.89,221288.0,31.1419,31.2272,31.1324,31.1893,221288.0
2021-03-31 11:50:00,32.89,32.9,32.8,32.8,114703.0,31.1893,31.1988,31.1039,31.1039,114703.0
2021-03-31 11:55:00,32.81,32.82,32.63,32.66,239754.0,31.1134,31.1229,30.9427,30.9712,239754.0
2021-03-31 12:00:00,32.65,32.82,32.64,32.82,199323.0,30.9617,31.1229,30.9522,31.1229,199323.0
2021-03-31 12:05:00,32.82,32.87,32.78,32.87,120603.0,31.1229,31.1703,31.085,31.1703,120603.0
2021-03-31 12:10:00,32.86,32.89,32.82,32.86,73612.0,31.1608,31.1893,31.1229,31.1608,73612.0
2021-03-31 12:15:00,32.86,32.9,32.82,32.89,146402.0,31.1608,31.1988,31.1229,31.1893,146402.0
2021-03-31 12:20:00,32.88,32.92,32.77,32.78,75327.0,31.1798,31.2177,31.0755,31.085,75327.0
2021-03-31 12:25:00,32.77,32.78,32.67,32.7,109537.0,31.0755,31.085,30.9807,31.0091,109537.0
2021-03-31 12:30:00,32.7,32.71,32.66,32.68,130842.0,31.0091,31.0186,30.9712,30.9901,130842.0
2021-03-31 12:35:00,32.68,32.76,32.65,32.68,127447.0,30.9901,31.066,30.9617,30.9901,127447.0
2021-03-31 12:40:00,32.68,32.77,32.67,32.73,83522.0,30.9901,31.0755,30.9807,31.0376,83522.0
2021-03-31 12:45:00,32.74,32.81,32.73,32.77,88069.0,31.047,31.1134,31.0376,31.0755,88069.0
2021-03-31 12:50:00,32.77,32.83,32.74,32.8,83494.0,31.0755,31.1324,31.047,31.1039,83494.0
2021-03-31 12:55:00,32.81,32.89,32.77,32.86,110086.0,31.1134,31.1893,31.0755,31.1608,110086.0
2021-03-31 13:00:00,32.86,32.88,32.81,32.83,154974.0,31.1608,31.1798,31.1134,31.1324,154974.0
2021-03-31 13:05:00,32.84,32.86,32.8,32.82,151640.0,31.1419,31.1608,31.1039,31.1229,151640.0
2021-03-31 13:10:00,32.83,32.84,32.79,32.82,41864.0,31.1324,31.1419,31.0945,31.1229,41864.0
2021-03-31 13:15:00,32.82,32.86,32.78,32.8,114432.0,31.1229,31.1608,31.085,31.1039,114432.0
2021-03-31 13:20:00,32.8,32.82,32.77,32.77,68103.0,31.1039,31.1229,31.0755,31.0755,68103.0
2021-03-31 13:25:00,32.77,32.78,32.65,32.66,128099.0,31.0755,31.085,30.9617,30.9712,128099.0
2021-03-31 13:30:00,32.66,32.77,32.65,32.76,155082.0,30.9712,31.0755,30.9617,31.066,155082.0
2021-03-31 13:35:00,32.76,32.78,32.7,32.73,125265.0,31.066,31.085,31.0091,31.0376,125265.0
2021-03-31 13:40:00,32.73,32.78,32.7,32.76,107988.0,31.0376,31.085,31.0091,31.066,107988.0
2021-03-31 13:45:00,32.76,32.83,32.73,32.82,112309.0,31.066,31.1324,31.0376,31.1229,112309.0
2021-03-31 13:50:00,32.82,32.83,32.77,32.79,69244.0,31.1229,31.1324,31.0755,31.0945,69244.0
2021-03-31 13:55:00,32.79,32.86,32.78,32.82,110878.0,31.0945,31.1608,31.085,31.1229,110878.0
2021-03-31 14:00:00,32.81,32.9,32.8,32.87,127942.0,31.1134,31.1988,31.1039,31.1703,127942.0
2021-03-31 14:05:00,32.88,32.88,32.73,32.75,132046.0,31.1798,31.1798,31.0376,31.0565,132046.0
2021-03-31 14:10:00,32.75,32.78,32.68,32.68,68651.0,31.0565,31.085,30.9901,30.9901,68651.0
2021-03-31 14:15:00,32.68,32.74,32.68,32.74,73068.0,30.9901,31.047,30.9901,31.047,73068.0
2021-03-31 14:20:00,32.73,32.82,32.72,32.76,43101.0,31.0376,31.1229,31.0281,31.066,43101.0
2021-03-31 14:25:00,32.76,32.88,32.76,32.88,78505.0,31.066,31.1798,31.066,31.1798,78505.0
2021-03-31 14:30:00,32.88,32.95,32.87,32.91,82618.0,31.1798,31.2462,31.1703,31.2083,82618.0
2021-03-31 14:35:00,32.91,33.04,32.9,33.02,155070.0,31.2083,31.3315,31.1988,31.3126,155070.0
2021-03-31 14:40:00,33.02,33.16,32.99,33.16,151523.0,31.3126,31.4453,31.2841,31.4453,151523.0
2021-03-31 14:45:00,33.16,33.19,33.12,33.12,104867.0,31.4453,31.4738,31.4074,31.4074,104867.0
2021-03-31 14:50:00,33.13,33.17,33.1,33.13,122676.0,31.4169,31.4548,31.3884,31.4169,122676.0
2021-03-31 14:55:00,33.13,33.15,33.03,33.06,97850.0,31.4169,31.4358,31.322,31.3505,97850.0
2021-03-31 15:00:00,33.05,33.1,32.99,33.05,108226.0,31.341,31.3884,31.2841,31.341,108226.0
2021-03-31 15:05:00,33.05,33.09,33.02,33.07,55552.0,31.341,31.3789,31.3126,31.36,55552.0
2021-03-31 15:10:00,33.07,33.09,33.01,33.04,61095.0,31.36,31.3789,31.3031,31.3315,61095.0
2021-03-31 15:15:00,33.04,33.07,33.02,33.04,87407.0,31.3315,31.36,31.3126,31.3315,87407.0
2021-03-31 15:20:00,33.03,33.13,33.02,33.09,97200.0,31.322,31.4169,31.3126,31.3789,97200.0
2021-03-31 15:25:00,33.08,33.13,33.02,33.04,94101.0,31.3695,31.4169,31.3126,31.3315,94101.0
2021-03-31 15:30:00,33.04,33.12,33.03,33.12,84196.0,31.3315,31.4074,31.322,31.4074,84196.0
2021-03-31 15:35:00,33.12,33.13,32.98,33.0,118086.0,31.4074,31.4169,31.2746,31.2936,118086.0
2021-03-31 15:40:00,32.99,33.07,32.92,33.01,145972.0,31.2841,31.36,31.2177,31.3031,145972.0
2021-03-31 15:45:00,33.01,33.05,32.97,33.05,237405.0,31.3031,31.341,31.2651,31.341,237405.0
2021-03-31 15:50:00,33.04,33.07,32.98,33.01,374851.0,31.3315,31.36,31.2746,31.3031,374851.0
2021-03-31 15:55:00,33.01,33.01,32.91,32.93,781474.0,31.3031,31.3031,31.2083,31.2272,781474.0
2021-04-01 09:30:00,33.34,33.75,33.28,33.72,909542.0,31.616,32.0048,31.5591,31.9764,909542.0
2021-04-01 09:35:00,33.73,33.76,33.52,33.62,616053.0,31.9858,32.0143,31.7867,31.8815,616053.0
2021-04-01 09:40:00,33.61,33.67,33.38,33.61,294782.0,31.8721,31.929,31.6539,31.8721,294782.0
2021-04-01 09:45:00,33.62,33.72,33.57,33.6,474367.0,31.8815,31.9764,31.8341,31.8626,474367.0
2021-04-01 09:50:00,33.6,33.93,33.51,33.88,457799.0,31.8626,32.1755,31.7772,32.1281,457799.0
2021-04-01 09:55:00,33.88,33.97,33.78,33.79,421334.0,32.1281,32.2134,32.0333,32.0427,421334.0
2021-04-01 10:00:00,33.8,33.83,33.63,33.65,188070.0,32.0522,32.0807,31.891,31.91,188070.0
2021-04-01 10:05:00,33.65,33.71,33.61,33.69,180274.0,31.91,31.9669,31.8721,31.9479,180274.0
2021-04-01 10:10:00,33.69,33.73,33.6,33.68,197107.0,31.9479,31.9858,31.8626,31.9384,197107.0
2021-04-01 10:15:00,33.67,33.8,33.65,33.72,233574.0,31.929,32.0522,31.91,31.9764,233574.0
2021-04-01 10:20:00,33.72,33.79,33.58,33.73,359690.0,31.9764,32.0427,31.8436,31.9858,359690.0
2021-04-01 10:25:00,33.73,33.76,33.61,33.65,131760.0,31.9858,32.0143,31.8721,31.91,131760.0
2021-04-01 10:30:00,33.66,33.68,33.56,33.62,136743.0,31.9195,31.9384,31.8246,31.8815,136743.0
2021-04-01 10:35:00,33.63,33.72,33.6,33.6,165575.0,31.891,31.9764,31.8626,31.8626,165575.0
2021-04-01 10:40:00,33.61,33.78,33.58,33.73,131060.0,31.8721,32.0333,31.8436,31.9858,131060.0
2021-04-01 10:45:00,33.73,33.77,33.67,33.67,112197.0,31.9858,32.0238,31.929,31.929,112197.0
2021-04-01 10:50:00,33.66,33.71,33.59,33.59,108035.0,31.9195,31.9669,31.8531,31.8531,108035.0
2021-04-01 10:55:00,33.59,33.63,33.53,33.55,181906.0,31.8531,31.891,31.7962,31.8152,181906.0
2021-04-01 11:00:00,33.55,33.66,33.44,33.62,182462.0,31.8152,31.9195,31.7108,31.8815,182462.0
2021-04-01 11:05:00,33.62,33.62,33.44,33.45,178659.0,31.8815,31.8815,31.7108,31.7203,178659.0
2021-04-01 11:10:00,33.44,33.53,33.38,33.47,150687.0,31.7108,31.7962,31.6539,31.7393,150687.0
2021-04-01 11:15:00,33.47,33.54,33.42,33.44,136891.0,31.7393,31.8057,31.6919,31.7108,136891.0
2021-04-01 11:20:00,33.44,33.49,33.4,33.41,176835.0,31.7108,31.7583,31.6729,31.6824,176835.0
2021-04-01 11:25:00,33.4,33.45,33.38,33.4,242394.0,31.6729,31.7203,31.6539,31.6729,242394.0
2021-04-01 11:30:00,33.4,33.45,33.38,33.43,152842.0,31.6729,31.7203,31.6539,31.7014,152842.0
2021-04-01 11:35:00,33.44,33.52,33.38,33.48,246051.0,31.7108,31.7867,31.6539,31.7488,246051.0
2021-04-01 11:40:00,33.48,33.5,33.38,33.41,134642.0,31.7488,31.7677,31.6539,31.6824,134642.0
2021-04-01 11:45:00,33.42,33.44,33.36,33.38,89335.0,31.6919,31.7108,31.635,31.6539,89335.0
2021-04-01 11:50:00,33.39,33.41,33.32,33.38,135932.0,31.6634,31.6824,31.5971,31.6539,135932.0
2021-04-01 11:55:00,33.39,33.4,33.28,33.38,134950.0,31.6634,31.6729,31.5591,31.6539,134950.0
2021-04-01 12:00:00,33.38,33.43,33.36,33.4,141169.0,31.6539,31.7014,31.635,31.6729,141169.0
2021-04-01 12:05:00,33.39,33.46,33.39,33.45,160610.0,31.6634,31.7298,31.6634,31.7203,160610.0
2021-04-01 12:10:00,33.45,33.68,33.44,33.66,367544.0,31.7203,31.9384,31.7108,31.9195,367544.0
2021-04-01 12:15:00,33.66,33.71,33.64,33.7,217658.0,31.9195,31.9669,31.9005,31.9574,217658.0
2021-04-01 12:20:00,33.69,33.72,33.65,33.67,118903.0,31.9479,31.9764,31.91,31.929,118903.0
2021-04-01 12:25:00,33.67,33.68,33.59,33.62,172567.0,31.929,31.9384,31.8531,31.8815,172567.0
2021-04-01 12:30:00,33.62,33.63,33.57,33.58,121261.0,31.8815,31.891,31.8341,31.8436,121261.0
2021-04-01 12:35:00,33.59,33.61,33.55,33.57,83244.0,31.8531,31.8721,31.8152,31.8341,83244.0
2021-04-01 12:40:00,33.57,33.61,33.52,33.55,124617.0,31.8341,31.8721,31.7867,31.8152,124617.0
2021-04-01 12:45:00,33.55,33.57,33.49,33.5,122358.0,31.8152,31.8341,31.7583,31.7677,122358.0
2021-04-01 12:50:00,33.5,33.5,33.42,33.43,97603.0,31.7677,31.7677,31.6919,31.7014,97603.0
2021-04-01 12:55:00,33.44,33.46,33.41,33.43,82886.0,31.7108,31.7298,31.6824,31.7014,82886.0
2021-04-01 13:00:00,33.44,33.5,33.43,33.46,97303.0,31.7108,31.7677,31.7014,31.7298,97303.0
2021-04-01 13:05:00,33.47,33.58,33.44,33.58,95291.0,31.7393,31.8436,31.7108,31.8436,95291.0
2021-04-01 13:10:00,33.57,33.63,33.56,33.59,111378.0,31.8341,31.891,31.8246,31.8531,111378.0
2021-04-01 13:15:00,33.59,33.6,33.49,33.52,84378.0,31.8531,31.8626,31.7583,31.7867,84378.0
2021-04-01 13:20:00,33.52,33.56,33.5,33.55,83821.0,31.7867,31.8246,31.7677,31.8152,83821.0
2021-04-01 13:25:00,33.55,33.55,33.48,33.48,94050.0,31.8152,31.8152,31.7488,31.7488,94050.0
2021-04-01 13:30:00,33.48,33.62,33.45,33.59,133053.0,31.7488,31.8815,31.7203,31.8531,133053.0
2021-04-01 13:35:00,33.59,33.65,33.58,33.63,114367.0,31.8531,31.91,31.8436,31.891,114367.0
2021-04-01 13:40:00,33.63,33.68,33.61,33.64,78643.0,31.891,31.9384,31.8721,31.9005,78643.0
2021-04-01 13:45:00,33.65,33.71,33.62,33.7,71028.0,31.91,31.9669,31.8815,31.9574,71028.0
2021-04-01 13:50:00,33.69,33.77,33.69,33.76,85263.0,31.9479,32.0238,31.9479,32.0143,85263.0
2021-04-01 13:55:00,33.77,33.8,33.74,33.79,60901.0,32.0238,32.0522,31.9953,32.0427,60901.0
2021-04-01 14:00:00,33.79,33.81,33.77,33.79,48800.0,32.0427,32.0617,32.0238,32.0427,48800.0
2021-04-01 14:05:00,33.79,33.83,33.75,33.79,106556.0,32.0427,32.0807,32.0048,32.0427,106556.0
2021-04-01 14:10:00,33.79,33.82,33.75,33.76,71901.0,32.0427,32.0712,32.0048,32.0143,71901.0
2021-04-01 14:15:00,33.76,33.76,33.69,33.72,83719.0,32.0143,32.0143,31.9479,31.9764,83719.0
2021-04-01 14:20:00,33.73,33.79,33.69,33.78,79410.0,31.9858,32.0427,31.9479,32.0333,79410.0
2021-04-01 14:25:00,33.77,33.8,33.74,33.78,66114.0,32.0238,32.0522,31.9953,32.0333,66114.0
2021-04-01 14:30:00,33.78,33.82,33.77,33.8,60475.0,32.0333,32.0712,32.0238,32.0522,60475.0
2021-04-01 14:35:00,33.8,33.85,33.78,33.82,83292.0,32.0522,32.0996,32.0333,32.0712,83292.0
2021-04-01 14:40:00,33.83,33.83,33.74,33.79,63005.0,32.0807,32.0807,31.9953,32.0427,63005.0
2021-04-01 14:45:00,33.78,33.8,33.73,33.75,101134.0,32.0333,32.0522,31.9858,32.0048,101134.0
2021-04-01 14:50:00,33.75,33.76,33.71,33.73,123039.0,32.0048,32.0143,31.9669,31.9858,123039.0
2021-04-01 14:55:00,33.73,33.78,33.71,33.77,110887.0,31.9858,32.0333,31.9669,32.0238,110887.0
2021-04-01 15:00:00,33.77,33.77,33.68,33.7,82784.0,32.0238,32.0238,31.9384,31.9574,82784.0
2021-04-01 15:05:00,33.7,33.74,33.63,33.74,126846.0,31.9574,31.9953,31.891,31.9953,126846.0
2021-04-01 15:10:00,33.73,33.76,33.64,33.69,133736.0,31.9858,32.0143,31.9005,31.9479,133736.0
2021-04-01 15:15:00,33.69,33.77,33.66,33.71,108089.0,31.9479,32.0238,31.9195,31.9669,108089.0
2021-04-01 15:20:00,33.7,33.73,33.57,33.59,151774.0,31.9574,31.9858,31.8341,31.8531,151774.0
2021-04-01 15:25:00,33.6,33.65,33.59,33.63,98797.0,31.8626,31.91,31.8531,31.891,98797.0
2021-04-01 15:30:00,33.63,33.71,33.62,33.7,146713.0,31.891,31.9669,31.8815,31.9574,146713.0
2021-04-01 15:35:00,33.69,33.79,33.68,33.77,172341.0,31.9479,32.0427,31.9384,32.0238,172341.0
2021-04-01 15:40:00,33.76,33.78,33.67,33.69,174516.0,32.0143,32.0333,31.929,31.9479,174516.0
2021-04-01 15:45:00,33.68,33.77,33.66,33.72,338342.0,31.9384,32.0238,31.9195,31.9764,338342.0
2021-04-01 15:50:00,33.72,33.73,33.66,33.69,298330.0,31.9764,31.9858,31.9195,31.9479,298330.0
2021-04-01 15:55:00,33.68,33.76,33.65,33.76,539370.0,31.9384,32.0143,31.91,32.0143,539370.0
2021-04-05 09:30:00,34.73,34.89,34.49,34.51,994340.0,32.9341,33.0859,32.7066,32.7255,994340.0
2021-04-05 09:35:00,34.51,35.16,34.48,34.88,949437.0,32.7255,33.3419,32.6971,33.0764,949437.0
2021-04-05 09:40:00,34.89,35.08,34.86,34.97,352079.0,33.0859,33.266,33.0574,33.1617,352079.0
2021-04-05 09:45:00,34.97,35.18,34.94,34.95,359951.0,33.1617,33.3609,33.1333,33.1428,359951.0
2021-04-05 09:50:00,34.96,35.0,34.78,34.86,298369.0,33.1522,33.1902,32.9816,33.0574,298369.0
2021-04-05 09:55:00,34.85,35.06,34.78,34.88,253198.0,33.0479,33.2471,32.9816,33.0764,253198.0
2021-04-05 10:00:00,34.88,34.88,34.67,34.73,182175.0,33.0764,33.0764,32.8772,32.9341,182175.0
2021-04-05 10:05:00,34.74,34.77,34.66,34.77,219448.0,32.9436,32.9721,32.8678,32.9721,219448.0
2021-04-05 10:10:00,34.76,34.84,34.72,34.79,151240.0,32.9626,33.0385,32.9247,32.991,151240.0
2021-04-05 10:15:00,34.8,35.07,34.79,34.98,312882.0,33.0005,33.2566,32.991,33.1712,312882.0
2021-04-05 10:20:00,34.98,35.05,34.93,35.04,116842.0,33.1712,33.2376,33.1238,33.2281,116842.0
2021-04-05 10:25:00,35.03,35.08,34.99,35.06,170604.0,33.2186,33.266,33.1807,33.2471,170604.0
2021-04-05 10:30:00,35.07,35.26,35.07,35.24,334993.0,33.2566,33.4367,33.2566,33.4178,334993.0
2021-04-05 10:35:00,35.23,35.45,35.2,35.44,423502.0,33.4083,33.6169,33.3798,33.6074,423502.0
2021-04-05 10:40:00,35.44,35.71,35.42,35.69,558116.0,33.6074,33.8635,33.5885,33.8445,558116.0
2021-04-05 10:45:00,35.69,35.73,35.59,35.59,247226.0,33.8445,33.8824,33.7497,33.7497,247226.0
2021-04-05 10:50:00,35.6,35.64,35.48,35.62,384788.0,33.7592,33.7971,33.6454,33.7781,384788.0
2021-04-05 10:55:00,35.63,35.7,35.59,35.65,218744.0,33.7876,33.854,33.7497,33.8066,218744.0
2021-04-05 11:00:00,35.65,35.66,35.45,35.48,211865.0,33.8066,33.8161,33.6169,33.6454,211865.0
2021-04-05 11:05:00,35.48,35.53,35.42,35.43,236851.0,33.6454,33.6928,33.5885,33.5979,236851.0
2021-04-05 11:10:00,35.42,35.46,35.32,35.44,217334.0,33.5885,33.6264,33.4936,33.6074,217334.0
2021-04-05 11:15:00,35.45,35.65,35.44,35.59,193325.0,33.6169,33.8066,33.6074,33.7497,193325.0
2021-04-05 11:20:00,35.59,35.61,35.42,35.47,117922.0,33.7497,33.7686,33.5885,33.6359,117922.0
2021-04-05 11:25:00,35.46,35.47,35.37,35.44,80661.0,33.6264,33.6359,33.541,33.6074,80661.0
2021-04-05 11:30:00,35.44,35.48,35.38,35.41,92548.0,33.6074,33.6454,33.5505,33.579,92548.0
2021-04-05 11:35:00,35.4,35.54,35.38,35.43,143194.0,33.5695,33.7023,33.5505,33.5979,143194.0
2021-04-05 11:40:00,35.43,35.47,35.38,35.42,114345.0,33.5979,33.6359,33.5505,33.5885,114345.0
2021-04-05 11:45:00,35.43,35.54,35.41,35.5,193457.0,33.5979,33.7023,33.579,33.6643,193457.0
2021-04-05 11:50:00,35.49,35.53,35.43,35.47,147155.0,33.6548,33.6928,33.5979,33.6359,147155.0
2021-04-05 11:55:00,35.47,35.52,35.45,35.47,201717.0,33.6359,33.6833,33.6169,33.6359,201717.0
2021-04-05 12:00:00,35.47,35.7,35.46,35.68,325105.0,33.6359,33.854,33.6264,33.835,325105.0
2021-04-05 12:05:00,35.67,35.71,35.58,35.58,121528.0,33.8255,33.8635,33.7402,33.7402,121528.0
2021-04-05 12:10:00,35.58,35.59,35.5,35.52,103900.0,33.7402,33.7497,33.6643,33.6833,103900.0
2021-04-05 12:15:00,35.52,35.58,35.5,35.57,92777.0,33.6833,33.7402,33.6643,33.7307,92777.0
2021-04-05 12:20:00,35.57,35.59,35.52,35.54,82425.0,33.7307,33.7497,33.6833,33.7023,82425.0
2021-04-05 12:25:00,35.54,35.58,35.49,35.52,270900.0,33.7023,33.7402,33.6548,33.6833,270900.0
2021-04-05 12:30:00,35.52,35.55,35.4,35.41,96778.0,33.6833,33.7117,33.5695,33.579,96778.0
2021-04-05 12:35:00,35.4,35.43,35.34,35.43,112359.0,33.5695,33.5979,33.5126,33.5979,112359.0
2021-04-05 12:40:00,35.43,35.44,35.37,35.43,119906.0,33.5979,33.6074,33.541,33.5979,119906.0
2021-04-05 12:45:00,35.44,35.47,35.41,35.45,85732.0,33.6074,33.6359,33.579,33.6169,85732.0
2021-04-05 12:50:00,35.46,35.51,35.43,35.47,96962.0,33.6264,33.6738,33.5979,33.6359,96962.0
2021-04-05 12:55:00,35.47,35.47,35.34,35.35,92578.0,33.6359,33.6359,33.5126,33.5221,92578.0
2021-04-05 13:00:00,35.35,35.43,35.34,35.41,68236.0,33.5221,33.5979,33.5126,33.579,68236.0
2021-04-05 13:05:00,35.41,35.49,35.37,35.49,71736.0,33.579,33.6548,33.541,33.6548,71736.0
2021-04-05 13:10:00,35.49,35.52,35.42,35.51,94181.0,33.6548,33.6833,33.5885,33.6738,94181.0
2021-04-05 13:15:00,35.51,35.62,35.5,35.6,189166.0,33.6738,33.7781,33.6643,33.7592,189166.0
2021-04-05 13:20:00,35.59,35.62,35.55,35.6,71752.0,33.7497,33.7781,33.7117,33.7592,71752.0
2021-04-05 13:25:00,35.61,35.61,35.48,35.48,136363.0,33.7686,33.7686,33.6454,33.6454,136363.0
2021-04-05 13:30:00,35.48,35.51,35.43,35.51,173810.0,33.6454,33.6738,33.5979,33.6738,173810.0
2021-04-05 13:35:00,35.5,35.51,35.44,35.48,105859.0,33.6643,33.6738,33.6074,33.6454,105859.0
2021-04-05 13:40:00,35.47,35.49,35.42,35.47,115214.0,33.6359,33.6548,33.5885,33.6359,115214.0
2021-04-05 13:45:00,35.47,35.57,35.46,35.57,178793.0,33.6359,33.7307,33.6264,33.7307,178793.0
2021-04-05 13:50:00,35.57,35.6,35.52,35.54,92424.0,33.7307,33.7592,33.6833,33.7023,92424.0
2021-04-05 13:55:00,35.53,35.64,35.53,35.63,72625.0,33.6928,33.7971,33.6928,33.7876,72625.0
2021-04-05 14:00:00,35.63,35.67,35.58,35.64,202891.0,33.7876,33.8255,33.7402,33.7971,202891.0
2021-04-05 14:05:00,35.63,35.66,35.55,35.59,52694.0,33.7876,33.8161,33.7117,33.7497,52694.0
2021-04-05 14:10:00,35.58,35.63,35.57,35.62,56944.0,33.7402,33.7876,33.7307,33.7781,56944.0
2021-04-05 14:15:00,35.63,35.66,35.57,35.65,139259.0,33.7876,33.8161,33.7307,33.8066,139259.0
2021-04-05 14:20:00,35.66,35.67,35.59,35.63,88968.0,33.8161,33.8255,33.7497,33.7876,88968.0
2021-04-05 14:25:00,35.63,35.65,35.58,35.6,63784.0,33.7876,33.8066,33.7402,33.7592,63784.0
2021-04-05 14:30:00,35.61,35.62,35.56,35.62,108298.0,33.7686,33.7781,33.7212,33.7781,108298.0
2021-04-05 14:35:00,35.61,35.65,35.58,35.65,70669.0,33.7686,33.8066,33.7402,33.8066,70669.0
2021-04-05 14:40:00,35.65,35.68,35.63,35.63,127756.0,33.8066,33.835,33.7876,33.7876,127756.0
2021-04-05 14:45:00,35.63,35.69,35.61,35.66,109665.0,33.7876,33.8445,33.7686,33.8161,109665.0
2021-04-05 14:50:00,35.66,35.68,35.61,35.64,49208.0,33.8161,33.835,33.7686,33.7971,49208.0
2021-04-05 14:55:00,35.64,35.65,35.61,35.61,86000.0,33.7971,33.8066,33.7686,33.7686,86000.0
2021-04-05 15:00:00,35.61,35.64,35.53,35.54,75232.0,33.7686,33.7971,33.6928,33.7023,75232.0
2021-04-05 15:05:00,35.54,35.68,35.54,35.68,84860.0,33.7023,33.835,33.7023,33.835,84860.0
2021-04-05 15:10:00,35.67,35.7,35.64,35.67,81308.0,33.8255,33.854,33.7971,33.8255,81308.0
2021-04-05 15:15:00,35.66,35.71,35.66,35.7,94570.0,33.8161,33.8635,33.8161,33.854,94570.0
2021-04-05 15:20:00,35.69,35.7,35.58,35.61,177919.0,33.8445,33.854,33.7402,33.7686,177919.0
2021-04-05 15:25:00,35.61,35.64,35.53,35.55,177607.0,33.7686,33.7971,33.6928,33.7117,177607.0
2021-04-05 15:30:00,35.55,35.56,35.43,35.44,186140.0,33.7117,33.7212,33.5979,33.6074,186140.0
2021-04-05 15:35:00,35.44,35.52,35.42,35.48,215428.0,33.6074,33.6833,33.5885,33.6454,215428.0
2021-04-05 15:40:00,35.48,35.49,35.4,35.44,187840.0,33.6454,33.6548,33.5695,33.6074,187840.0
2021-04-05 15:45:00,35.44,35.63,35.43,35.59,401119.0,33.6074,33.7876,33.5979,33.7497,401119.0
2021-04-05 15:50:00,35.58,35.6,35.4,35.43,593852.0,33.7402,33.7592,33.5695,33.5979,593852.0
2021-04-05 15:55:00,35.43,35.46,35.31,35.34,1007901.0,33.5979,33.6264,33.4841,33.5126,1007901.0
2021-04-06 09:30:00,35.72,36.03,35.6,35.92,1097009.0,33.8729,34.1669,33.7592,34.0626,1097009.0
2021-04-06 09:35:00,35.92,36.02,35.8,35.87,262634.0,34.0626,34.1574,33.9488,34.0152,262634.0
2021-04-06 09:40:00,35.87,36.05,35.86,35.92,312505.0,34.0152,34.1859,34.0057,34.0626,312505.0
2021-04-06 09:45:00,35.92,36.16,35.89,36.03,359178.0,34.0626,34.2902,34.0342,34.1669,359178.0
2021-04-06 09:50:00,36.04,36.13,35.88,36.05,279371.0,34.1764,34.2617,34.0247,34.1859,279371.0
2021-04-06 09:55:00,36.04,36.22,36.04,36.15,293417.0,34.1764,34.3471,34.1764,34.2807,293417.0
2021-04-06 10:00:00,36.14,36.14,35.87,35.91,171849.0,34.2712,34.2712,34.0152,34.0531,171849.0
2021-04-06 10:05:00,35.9,35.91,35.57,35.7,254075.0,34.0436,34.0531,33.7307,33.854,254075.0
2021-04-06 10:10:00,35.71,35.77,35.65,35.73,180098.0,33.8635,33.9204,33.8066,33.8824,180098.0
2021-04-06 10:15:00,35.72,35.79,35.68,35.73,185299.0,33.8729,33.9393,33.835,33.8824,185299.0
2021-04-06 10:20:00,35.72,35.76,35.66,35.73,94775.0,33.8729,33.9109,33.8161,33.8824,94775.0
2021-04-06 10:25:00,35.74,35.76,35.49,35.49,299773.0,33.8919,33.9109,33.6548,33.6548,299773.0
2021-04-06 10:30:00,35.49,35.52,35.36,35.48,276123.0,33.6548,33.6833,33.5316,33.6454,276123.0
2021-04-06 10:35:00,35.49,35.56,35.39,35.55,260921.0,33.6548,33.7212,33.56,33.7117,260921.0
2021-04-06 10:40:00,35.55,35.55,35.34,35.38,278904.0,33.7117,33.7117,33.5126,33.5505,278904.0
2021-04-06 10:45:00,35.39,35.53,35.31,35.48,322517.0,33.56,33.6928,33.4841,33.6454,322517.0
2021-04-06 10:50:00,35.49,35.51,35.35,35.45,234191.0,33.6548,33.6738,33.5221,33.6169,234191.0
2021-04-06 10:55:00,35.45,35.46,35.31,35.37,227162.0,33.6169,33.6264,33.4841,33.541,227162.0
2021-04-06 11:00:00,35.36,35.37,35.2,35.21,236529.0,33.5316,33.541,33.3798,33.3893,236529.0
2021-04-06 11:05:00,35.22,35.25,35.1,35.18,304773.0,33.3988,33.4273,33.285,33.3609,304773.0
2021-04-06 11:10:00,35.19,35.24,35.15,35.2,137043.0,33.3704,33.4178,33.3324,33.3798,137043.0
2021-04-06 11:15:00,35.2,35.34,35.18,35.31,306160.0,33.3798,33.5126,33.3609,33.4841,306160.0
2021-04-06 11:20:00,35.33,35.38,35.19,35.23,202768.0,33.5031,33.5505,33.3704,33.4083,202768.0
2021-04-06 11:25:00,35.24,35.39,35.24,35.36,93775.0,33.4178,33.56,33.4178,33.5316,93775.0
2021-04-06 11:30:00,35.35,35.38,35.27,35.32,142007.0,33.5221,33.5505,33.4462,33.4936,142007.0
2021-04-06 11:35:00,35.31,35.41,35.3,35.41,106139.0,33.4841,33.579,33.4747,33.579,106139.0
2021-04-06 11:40:00,35.41,35.51,35.37,35.49,160368.0,33.579,33.6738,33.541,33.6548,160368.0
2021-04-06 11:45:00,35.48,35.53,35.44,35.52,96042.0,33.6454,33.6928,33.6074,33.6833,96042.0
2021-04-06 11:50:00,35.52,35.53,35.45,35.49,102519.0,33.6833,33.6928,33.6169,33.6548,102519.0
2021-04-06 11:55:00,35.5,35.56,35.47,35.5,120578.0,33.6643,33.7212,33.6359,33.6643,120578.0
2021-04-06 12:00:00,35.51,35.53,35.45,35.46,146424.0,33.6738,33.6928,33.6169,33.6264,146424.0
2021-04-06 12:05:00,35.46,35.51,35.41,35.5,177885.0,33.6264,33.6738,33.579,33.6643,177885.0
2021-04-06 12:10:00,35.49,35.5,35.32,35.4,237030.0,33.6548,33.6643,33.4936,33.5695,237030.0
2021-04-06 12:15:00,35.41,35.45,35.38,35.43,220083.0,33.579,33.6169,33.5505,33.5979,220083.0
2021-04-06 12:20:00,35.44,35.5,35.43,35.48,63848.0,33.6074,33.6643,33.5979,33.6454,63848.0
2021-04-06 12:25:00,35.47,35.47,35.43,35.44,69276.0,33.6359,33.6359,33.5979,33.6074,69276.0
2021-04-06 12:30:00,35.44,35.46,35.42,35.44,113309.0,33.6074,33.6264,33.5885,33.6074,113309.0
2021-04-06 12:35:00,35.44,35.46,35.4,35.4,232915.0,33.6074,33.6264,33.5695,33.5695,232915.0
2021-04-06 12:40:00,35.41,35.46,35.4,35.41,115766.0,33.579,33.6264,33.5695,33.579,115766.0
2021-04-06 12:45:00,35.41,35.46,35.41,35.43,105424.0,33.579,33.6264,33.579,33.5979,105424.0
2021-04-06 12:50:00,35.42,35.49,35.41,35.48,70208.0,33.5885,33.6548,33.579,33.6454,70208.0
2021-04-06 12:55:00,35.48,35.52,35.44,35.47,126890.0,33.6454,33.6833,33.6074,33.6359,126890.0
2021-04-06 13:00:00,35.46,35.48,35.42,35.45,102162.0,33.6264,33.6454,33.5885,33.6169,102162.0
2021-04-06 13:05:00,35.45,35.46,35.32,35.33,235777.0,33.6169,33.6264,33.4936,33.5031,235777.0
2021-04-06 13:10:00,35.33,35.38,35.28,35.3,114742.0,33.5031,33.5505,33.4557,33.4747,114742.0
2021-04-06 13:15:00,35.3,35.31,35.25,35.26,78820.0,33.4747,33.4841,33.4273,33.4367,78820.0
2021-04-06 13:20:00,35.25,35.26,35.21,35.22,91132.0,33.4273,33.4367,33.3893,33.3988,91132.0
2021-04-06 13:25:00,35.22,35.23,35.12,35.15,131405.0,33.3988,33.4083,33.304,33.3324,131405.0
2021-04-06 13:30:00,35.15,35.17,35.09,35.17,136400.0,33.3324,33.3514,33.2755,33.3514,136400.0
2021-04-06 13:35:00,35.17,35.2,35.13,35.19,44784.0,33.3514,33.3798,33.3135,33.3704,44784.0
2021-04-06 13:40:00,35.19,35.24,35.17,35.22,50970.0,33.3704,33.4178,33.3514,33.3988,50970.0
2021-04-06 13:45:00,35.21,35.29,35.21,35.21,49736.0,33.3893,33.4652,33.3893,33.3893,49736.0
2021-04-06 13:50:00,35.21,35.26,35.19,35.26,47509.0,33.3893,33.4367,33.3704,33.4367,47509.0
2021-04-06 13:55:00,35.26,35.33,35.24,35.3,62974.0,33.4367,33.5031,33.4178,33.4747,62974.0
2021-04-06 14:00:00,35.3,35.43,35.3,35.41,125264.0,33.4747,33.5979,33.4747,33.579,125264.0
2021-04-06 14:05:00,35.4,35.41,35.24,35.29,107838.0,33.5695,33.579,33.4178,33.4652,107838.0
2021-04-06 14:10:00,35.29,35.36,35.28,35.34,45100.0,33.4652,33.5316,33.4557,33.5126,45100.0
2021-04-06 14:15:00,35.34,35.38,35.33,35.34,39191.0,33.5126,33.5505,33.5031,33.5126,39191.0
2021-04-06 14:20:00,35.34,35.38,35.33,35.36,34881.0,33.5126,33.5505,33.5031,33.5316,34881.0
2021-04-06 14:25:00,35.37,35.37,35.25,35.26,74443.0,33.541,33.541,33.4273,33.4367,74443.0
2021-04-06 14:30:00,35.26,35.26,35.2,35.2,100702.0,33.4367,33.4367,33.3798,33.3798,100702.0
2021-04-06 14:35:00,35.2,35.21,35.11,35.14,100131.0,33.3798,33.3893,33.2945,33.3229,100131.0
2021-04-06 14:40:00,35.14,35.18,35.11,35.14,74694.0,33.3229,33.3609,33.2945,33.3229,74694.0
2021-04-06 14:45:00,35.14,35.17,35.06,35.11,183899.0,33.3229,33.3514,33.2471,33.2945,183899.0
2021-04-06 14:50:00,35.11,35.11,34.97,35.0,260773.0,33.2945,33.2945,33.1617,33.1902,260773.0
2021-04-06 14:55:00,35.0,35.08,34.99,35.04,99640.0,33.1902,33.266,33.1807,33.2281,99640.0
2021-04-06 15:00:00,35.04,35.06,34.92,34.95,143534.0,33.2281,33.2471,33.1143,33.1428,143534.0
2021-04-06 15:05:00,34.95,34.98,34.88,34.9,151365.0,33.1428,33.1712,33.0764,33.0953,151365.0
2021-04-06 15:10:00,34.91,34.93,34.88,34.91,98752.0,33.1048,33.1238,33.0764,33.1048,98752.0
2021-04-06 15:15:00,34.91,34.95,34.89,34.94,80241.0,33.1048,33.1428,33.0859,33.1333,80241.0
2021-04-06 15:20:00,34.93,34.93,34.82,34.83,152046.0,33.1238,33.1238,33.0195,33.029,152046.0
2021-04-06 15:25:00,34.84,34.87,34.76,34.8,183171.0,33.0385,33.0669,32.9626,33.0005,183171.0
2021-04-06 15:30:00,34.8,34.9,34.8,34.89,180713.0,33.0005,33.0953,33.0005,33.0859,180713.0
2021-04-06 15:35:00,34.88,34.9,34.85,34.86,161643.0,33.0764,33.0953,33.0479,33.0574,161643.0
2021-04-06 15:40:00,34.86,34.92,34.84,34.91,183245.0,33.0574,33.1143,33.0385,33.1048,183245.0
2021-04-06 15:45:00,34.91,34.96,34.9,34.92,323656.0,33.1048,33.1522,33.0953,33.1143,323656.0
2021-04-06 15:50:00,34.92,34.92,34.77,34.79,460469.0,33.1143,33.1143,32.9721,32.991,460469.0
2021-04-06 15:55:00,34.79,35.01,34.77,35.01,1406670.0,32.991,33.1997,32.9721,33.1997,1406670.0
2021-04-07 09:30:00,34.66,34.74,33.81,34.4,809156.0,32.8678,32.9436,32.0617,32.6212,809156.0
2021-04-07 09:35:00,34.38,34.52,34.31,34.38,240960.0,32.6022,32.735,32.5359,32.6022,240960.0
2021-04-07 09:40:00,34.37,34.42,34.24,34.26,198404.0,32.5928,32.6402,32.4695,32.4884,198404.0
2021-04-07 09:45:00,34.26,34.28,34.06,34.08,336502.0,32.4884,32.5074,32.2988,32.3178,336502.0
2021-04-07 09:50:00,34.09,34.19,33.98,34.13,305233.0,32.3272,32.4221,32.2229,32.3652,305233.0
2021-04-07 09:55:00,34.13,34.53,34.12,34.5,219012.0,32.3652,32.7445,32.3557,32.716,219012.0
2021-04-07 10:00:00,34.48,34.54,34.39,34.54,193080.0,32.6971,32.754,32.6117,32.754,193080.0
2021-04-07 10:05:00,34.52,34.65,34.5,34.6,330407.0,32.735,32.8583,32.716,32.8109,330407.0
2021-04-07 10:10:00,34.61,34.64,34.48,34.51,79162.0,32.8203,32.8488,32.6971,32.7255,79162.0
2021-04-07 10:15:00,34.51,34.54,34.45,34.45,97051.0,32.7255,32.754,32.6686,32.6686,97051.0
2021-04-07 10:20:00,34.46,34.52,34.41,34.49,123706.0,32.6781,32.735,32.6307,32.7066,123706.0
2021-04-07 10:25:00,34.5,34.7,34.48,34.7,121484.0,32.716,32.9057,32.6971,32.9057,121484.0
2021-04-07 10:30:00,34.69,34.78,34.67,34.76,143964.0,32.8962,32.9816,32.8772,32.9626,143964.0
2021-04-07 10:35:00,34.75,34.76,34.66,34.7,94230.0,32.9531,32.9626,32.8678,32.9057,94230.0
2021-04-07 10:40:00,34.7,34.73,34.61,34.66,120073.0,32.9057,32.9341,32.8203,32.8678,120073.0
2021-04-07 10:45:00,34.65,34.67,34.58,34.62,77733.0,32.8583,32.8772,32.7919,32.8298,77733.0
2021-04-07 10:50:00,34.62,34.67,34.6,34.61,80730.0,32.8298,32.8772,32.8109,32.8203,80730.0
2021-04-07 10:55:00,34.62,34.62,34.51,34.54,129368.0,32.8298,32.8298,32.7255,32.754,129368.0
2021-04-07 11:00:00,34.54,34.57,34.49,34.55,100030.0,32.754,32.7824,32.7066,32.7634,100030.0
2021-04-07 11:05:00,34.54,34.57,34.43,34.43,131836.0,32.754,32.7824,32.6497,32.6497,131836.0
2021-04-07 11:10:00,34.44,34.55,34.43,34.5,179317.0,32.6591,32.7634,32.6497,32.716,179317.0
2021-04-07 11:15:00,34.5,34.5,34.35,34.36,79930.0,32.716,32.716,32.5738,32.5833,79930.0
2021-04-07 11:20:00,34.36,34.38,34.34,34.35,124030.0,32.5833,32.6022,32.5643,32.5738,124030.0
2021-04-07 11:25:00,34.35,34.36,34.31,34.36,65948.0,32.5738,32.5833,32.5359,32.5833,65948.0
2021-04-07 11:30:00,34.35,34.36,34.26,34.27,113618.0,32.5738,32.5833,32.4884,32.4979,113618.0
2021-04-07 11:35:00,34.27,34.28,34.15,34.16,105795.0,32.4979,32.5074,32.3841,32.3936,105795.0
2021-04-07 11:40:00,34.16,34.18,34.11,34.16,92452.0,32.3936,32.4126,32.3462,32.3936,92452.0
2021-04-07 11:45:00,34.17,34.22,34.13,34.2,90411.0,32.4031,32.4505,32.3652,32.4315,90411.0
2021-04-07 11:50:00,34.2,34.24,34.16,34.16,107380.0,32.4315,32.4695,32.3936,32.3936,107380.0
2021-04-07 11:55:00,34.17,34.17,33.98,34.01,359291.0,32.4031,32.4031,32.2229,32.2514,359291.0
2021-04-07 12:00:00,34.01,34.03,33.98,34.01,160243.0,32.2514,32.2703,32.2229,32.2514,160243.0
2021-04-07 12:05:00,34.01,34.05,34.01,34.03,146210.0,32.2514,32.2893,32.2514,32.2703,146210.0
2021-04-07 12:10:00,34.04,34.07,34.02,34.06,138819.0,32.2798,32.3083,32.2609,32.2988,138819.0
2021-04-07 12:15:00,34.05,34.07,33.87,33.91,189283.0,32.2893,32.3083,32.1186,32.1565,189283.0
2021-04-07 12:20:00,33.92,33.97,33.9,33.95,138932.0,32.166,32.2134,32.1471,32.1945,138932.0
2021-04-07 12:25:00,33.95,33.96,33.91,33.94,122141.0,32.1945,32.204,32.1565,32.185,122141.0
2021-04-07 12:30:00,33.94,34.04,33.92,34.02,169315.0,32.185,32.2798,32.166,32.2609,169315.0
2021-04-07 12:35:00,34.03,34.08,33.99,34.05,164120.0,32.2703,32.3178,32.2324,32.2893,164120.0
2021-04-07 12:40:00,34.05,34.1,33.98,34.03,240860.0,32.2893,32.3367,32.2229,32.2703,240860.0
2021-04-07 12:45:00,34.03,34.07,33.99,34.02,194184.0,32.2703,32.3083,32.2324,32.2609,194184.0
2021-04-07 12:50:00,34.02,34.04,33.98,33.99,160018.0,32.2609,32.2798,32.2229,32.2324,160018.0
2021-04-07 12:55:00,34.0,34.05,33.98,34.0,233203.0,32.2419,32.2893,32.2229,32.2419,233203.0
2021-04-07 13:00:00,33.99,34.16,33.99,34.15,148504.0,32.2324,32.3936,32.2324,32.3841,148504.0
2021-04-07 13:05:00,34.15,34.27,34.15,34.25,150677.0,32.3841,32.4979,32.3841,32.479,150677.0
2021-04-07 13:10:00,34.25,34.3,34.25,34.27,52360.0,32.479,32.5264,32.479,32.4979,52360.0
2021-04-07 13:15:00,34.27,34.28,34.19,34.2,53309.0,32.4979,32.5074,32.4221,32.4315,53309.0
2021-04-07 13:20:00,34.2,34.23,34.16,34.16,50220.0,32.4315,32.46,32.3936,32.3936,50220.0
2021-04-07 13:25:00,34.17,34.23,34.16,34.19,72382.0,32.4031,32.46,32.3936,32.4221,72382.0
2021-04-07 13:30:00,34.2,34.33,34.18,34.33,105797.0,32.4315,32.5548,32.4126,32.5548,105797.0
2021-04-07 13:35:00,34.33,34.38,34.31,34.37,87210.0,32.5548,32.6022,32.5359,32.5928,87210.0
2021-04-07 13:40:00,34.38,34.43,34.36,34.39,89767.0,32.6022,32.6497,32.5833,32.6117,89767.0
2021-04-07 13:45:00,34.39,34.39,34.25,34.3,113186.0,32.6117,32.6117,32.479,32.5264,113186.0
2021-04-07 13:50:00,34.3,34.3,34.22,34.27,161696.0,32.5264,32.5264,32.4505,32.4979,161696.0
2021-04-07 13:55:00,34.27,34.3,34.26,34.29,52332.0,32.4979,32.5264,32.4884,32.5169,52332.0
2021-04-07 14:00:00,34.29,34.33,34.27,34.32,80476.0,32.5169,32.5548,32.4979,32.5453,80476.0
2021-04-07 14:05:00,34.31,34.32,34.28,34.3,99839.0,32.5359,32.5453,32.5074,32.5264,99839.0
2021-04-07 14:10:00,34.31,34.33,34.25,34.25,114362.0,32.5359,32.5548,32.479,32.479,114362.0
2021-04-07 14:15:00,34.26,34.27,34.22,34.25,76910.0,32.4884,32.4979,32.4505,32.479,76910.0
2021-04-07 14:20:00,34.24,34.28,34.23,34.24,86754.0,32.4695,32.5074,32.46,32.4695,86754.0
2021-04-07 14:25:00,34.24,34.27,34.21,34.24,51653.0,32.4695,32.4979,32.441,32.4695,51653.0
2021-04-07 14:30:00,34.24,34.27,34.18,34.23,66972.0,32.4695,32.4979,32.4126,32.46,66972.0
2021-04-07 14:35:00,34.22,34.22,34.16,34.18,53961.0,32.4505,32.4505,32.3936,32.4126,53961.0
2021-04-07 14:40:00,34.19,34.22,34.18,34.18,52031.0,32.4221,32.4505,32.4126,32.4126,52031.0
2021-04-07 14:45:00,34.19,34.2,34.15,34.2,52048.0,32.4221,32.4315,32.3841,32.4315,52048.0
2021-04-07 14:50:00,34.21,34.22,34.15,34.18,117267.0,32.441,32.4505,32.3841,32.4126,117267.0
2021-04-07 14:55:00,34.19,34.21,34.09,34.1,164670.0,32.4221,32.441,32.3272,32.3367,164670.0
2021-04-07 15:00:00,34.1,34.18,34.1,34.16,186586.0,32.3367,32.4126,32.3367,32.3936,186586.0
2021-04-07 15:05:00,34.16,34.17,34.13,34.13,81106.0,32.3936,32.4031,32.3652,32.3652,81106.0
2021-04-07 15:10:00,34.14,34.14,34.08,34.09,75759.0,32.3746,32.3746,32.3178,32.3272,75759.0
2021-04-07 15:15:00,34.09,34.09,34.02,34.04,101531.0,32.3272,32.3272,32.2609,32.2798,101531.0
2021-04-07 15:20:00,34.04,34.11,34.02,34.04,122072.0,32.2798,32.3462,32.2609,32.2798,122072.0
2021-04-07 15:25:00,34.04,34.05,34.0,34.04,112478.0,32.2798,32.2893,32.2419,32.2798,112478.0
2021-04-07 15:30:00,34.04,34.04,33.93,33.98,241493.0,32.2798,32.2798,32.1755,32.2229,241493.0
2021-04-07 15:35:00,33.98,34.01,33.96,33.98,197843.0,32.2229,32.2514,32.204,32.2229,197843.0
2021-04-07 15:40:00,33.98,34.03,33.96,33.98,208864.0,32.2229,32.2703,32.204,32.2229,208864.0
2021-04-07 15:45:00,33.98,34.09,33.98,34.08,273074.0,32.2229,32.3272,32.2229,32.3178,273074.0
2021-04-07 15:50:00,34.08,34.09,33.95,34.07,442176.0,32.3178,32.3272,32.1945,32.3083,442176.0
2021-04-07 15:55:00,34.06,34.13,33.95,33.98,1312345.0,32.2988,32.3652,32.1945,32.2229,1312345.0
2021-04-08 09:30:00,34.1,34.2,33.85,33.89,490262.0,32.3367,32.4315,32.0996,32.1376,490262.0
2021-04-08 09:35:00,33.88,33.97,33.71,33.93,371779.0,32.1281,32.2134,31.9669,32.1755,371779.0
2021-04-08 09:40:00,33.95,33.96,33.76,33.77,285538.0,32.1945,32.204,32.0143,32.0238,285538.0
2021-04-08 09:45:00,33.78,33.78,33.36,33.53,459709.0,32.0333,32.0333,31.635,31.7962,459709.0
2021-04-08 09:50:00,33.53,33.67,33.5,33.64,231450.0,31.7962,31.929,31.7677,31.9005,231450.0
2021-04-08 09:55:00,33.64,33.93,33.58,33.88,314210.0,31.9005,32.1755,31.8436,32.1281,314210.0
2021-04-08 10:00:00,33.9,33.93,33.72,33.72,237336.0,32.1471,32.1755,31.9764,31.9764,237336.0
2021-04-08 10:05:00,33.71,33.71,33.56,33.61,149275.0,31.9669,31.9669,31.8246,31.8721,149275.0
2021-04-08 10:10:00,33.6,33.6,33.38,33.57,373269.0,31.8626,31.8626,31.6539,31.8341,373269.0
2021-04-08 10:15:00,33.56,33.69,33.53,33.68,185479.0,31.8246,31.9479,31.7962,31.9384,185479.0
2021-04-08 10:20:00,33.67,33.85,33.64,33.79,142596.0,31.929,32.0996,31.9005,32.0427,142596.0
2021-04-08 10:25:00,33.79,33.8,33.66,33.7,301971.0,32.0427,32.0522,31.9195,31.9574,301971.0
2021-04-08 10:30:00,33.7,33.75,33.67,33.7,162835.0,31.9574,32.0048,31.929,31.9574,162835.0
2021-04-08 10:35:00,33.71,33.99,33.69,33.98,258120.0,31.9669,32.2324,31.9479,32.2229,258120.0
2021-04-08 10:40:00,33.98,34.0,33.9,33.97,100743.0,32.2229,32.2419,32.1471,32.2134,100743.0
2021-04-08 10:45:00,33.96,33.98,33.91,33.93,253704.0,32.204,32.2229,32.1565,32.1755,253704.0
2021-04-08 10:50:00,33.93,33.94,33.86,33.92,152600.0,32.1755,32.185,32.1091,32.166,152600.0
2021-04-08 10:55:00,33.92,33.98,33.91,33.97,170944.0,32.166,32.2229,32.1565,32.2134,170944.0
2021-04-08 11:00:00,33.97,34.05,33.94,34.0,292843.0,32.2134,32.2893,32.185,32.2419,292843.0
2021-04-08 11:05:00,34.0,34.11,33.99,34.05,198475.0,32.2419,32.3462,32.2324,32.2893,198475.0
2021-04-08 11:10:00,34.05,34.15,34.02,34.03,112338.0,32.2893,32.3841,32.2609,32.2703,112338.0
2021-04-08 11:15:00,34.04,34.05,34.0,34.03,101484.0,32.2798,32.2893,32.2419,32.2703,101484.0
2021-04-08 11:20:00,34.04,34.05,33.97,33.99,110686.0,32.2798,32.2893,32.2134,32.2324,110686.0
2021-04-08 11:25:00,33.99,34.04,33.99,34.04,72259.0,32.2324,32.2798,32.2324,32.2798,72259.0
2021-04-08 11:30:00,34.03,34.18,34.02,34.08,219529.0,32.2703,32.4126,32.2609,32.3178,219529.0
2021-04-08 11:35:00,34.07,34.11,34.04,34.1,92345.0,32.3083,32.3462,32.2798,32.3367,92345.0
2021-04-08 11:40:00,34.1,34.41,34.09,34.41,412838.0,32.3367,32.6307,32.3272,32.6307,412838.0
2021-04-08 11:45:00,34.41,34.43,34.31,34.33,219843.0,32.6307,32.6497,32.5359,32.5548,219843.0
2021-04-08 11:50:00,34.33,34.36,34.28,34.34,112687.0,32.5548,32.5833,32.5074,32.5643,112687.0
2021-04-08 11:55:00,34.34,34.35,34.3,34.31,54802.0,32.5643,32.5738,32.5264,32.5359,54802.0
2021-04-08 12:00:00,34.32,34.38,34.31,34.34,148529.0,32.5453,32.6022,32.5359,32.5643,148529.0
2021-04-08 12:05:00,34.34,34.38,34.25,34.27,107927.0,32.5643,32.6022,32.479,32.4979,107927.0
2021-04-08 12:10:00,34.27,34.31,34.24,34.3,88287.0,32.4979,32.5359,32.4695,32.5264,88287.0
2021-04-08 12:15:00,34.31,34.36,34.29,34.3,139323.0,32.5359,32.5833,32.5169,32.5264,139323.0
2021-04-08 12:20:00,34.3,34.43,34.29,34.41,183358.0,32.5264,32.6497,32.5169,32.6307,183358.0
2021-04-08 12:25:00,34.42,34.52,34.39,34.52,234881.0,32.6402,32.735,32.6117,32.735,234881.0
2021-04-08 12:30:00,34.52,34.66,34.52,34.61,188359.0,32.735,32.8678,32.735,32.8203,188359.0
2021-04-08 12:35:00,34.6,34.65,34.58,34.59,75746.0,32.8109,32.8583,32.7919,32.8014,75746.0
2021-04-08 12:40:00,34.59,34.63,34.55,34.62,106184.0,32.8014,32.8393,32.7634,32.8298,106184.0
2021-04-08 12:45:00,34.61,34.76,34.58,34.74,301162.0,32.8203,32.9626,32.7919,32.9436,301162.0
2021-04-08 12:50:00,34.74,34.75,34.63,34.65,133430.0,32.9436,32.9531,32.8393,32.8583,133430.0
2021-04-08 12:55:00,34.65,34.67,34.62,34.66,54357.0,32.8583,32.8772,32.8298,32.8678,54357.0
2021-04-08 13:00:00,34.67,34.72,34.64,34.68,57171.0,32.8772,32.9247,32.8488,32.8867,57171.0
2021-04-08 13:05:00,34.67,34.73,34.66,34.68,91020.0,32.8772,32.9341,32.8678,32.8867,91020.0
2021-04-08 13:10:00,34.68,34.68,34.62,34.65,50285.0,32.8867,32.8867,32.8298,32.8583,50285.0
2021-04-08 13:15:00,34.64,34.65,34.59,34.59,58162.0,32.8488,32.8583,32.8014,32.8014,58162.0
2021-04-08 13:20:00,34.59,34.6,34.49,34.49,96661.0,32.8014,32.8109,32.7066,32.7066,96661.0
2021-04-08 13:25:00,34.49,34.51,34.46,34.5,58292.0,32.7066,32.7255,32.6781,32.716,58292.0
2021-04-08 13:30:00,34.5,34.52,34.46,34.47,52220.0,32.716,32.735,32.6781,32.6876,52220.0
2021-04-08 13:35:00,34.47,34.52,34.45,34.51,136495.0,32.6876,32.735,32.6686,32.7255,136495.0
2021-04-08 13:40:00,34.5,34.51,34.46,34.47,53488.0,32.716,32.7255,32.6781,32.6876,53488.0
2021-04-08 13:45:00,34.48,34.52,34.46,34.51,44002.0,32.6971,32.735,32.6781,32.7255,44002.0
2021-04-08 13:50:00,34.51,34.52,34.48,34.51,56432.0,32.7255,32.735,32.6971,32.7255,56432.0
2021-04-08 13:55:00,34.51,34.58,34.51,34.56,41557.0,32.7255,32.7919,32.7255,32.7729,41557.0
2021-04-08 14:00:00,34.56,34.7,34.55,34.67,117871.0,32.7729,32.9057,32.7634,32.8772,117871.0
2021-04-08 14:05:00,34.68,34.68,34.61,34.62,37836.0,32.8867,32.8867,32.8203,32.8298,37836.0
2021-04-08 14:10:00,34.62,34.65,34.56,34.57,132740.0,32.8298,32.8583,32.7729,32.7824,132740.0
2021-04-08 14:15:00,34.57,34.6,34.48,34.5,127447.0,32.7824,32.8109,32.6971,32.716,127447.0
2021-04-08 14:20:00,34.5,34.55,34.46,34.5,79608.0,32.716,32.7634,32.6781,32.716,79608.0
2021-04-08 14:25:00,34.5,34.54,34.48,34.5,155388.0,32.716,32.754,32.6971,32.716,155388.0
2021-04-08 14:30:00,34.5,34.52,34.48,34.48,76551.0,32.716,32.735,32.6971,32.6971,76551.0
2021-04-08 14:35:00,34.47,34.51,34.46,34.49,81607.0,32.6876,32.7255,32.6781,32.7066,81607.0
2021-04-08 14:40:00,34.49,34.51,34.44,34.45,65278.0,32.7066,32.7255,32.6591,32.6686,65278.0
2021-04-08 14:45:00,34.45,34.46,34.4,34.41,63926.0,32.6686,32.6781,32.6212,32.6307,63926.0
2021-04-08 14:50:00,34.42,34.46,34.4,34.43,104357.0,32.6402,32.6781,32.6212,32.6497,104357.0
2021-04-08 14:55:00,34.44,34.53,34.43,34.52,99723.0,32.6591,32.7445,32.6497,32.735,99723.0
2021-04-08 15:00:00,34.52,34.59,34.5,34.57,165811.0,32.735,32.8014,32.716,32.7824,165811.0
2021-04-08 15:05:00,34.57,34.57,34.45,34.5,128162.0,32.7824,32.7824,32.6686,32.716,128162.0
2021-04-08 15:10:00,34.5,34.54,34.44,34.49,95012.0,32.716,32.754,32.6591,32.7066,95012.0
2021-04-08 15:15:00,34.49,34.52,34.46,34.5,71169.0,32.7066,32.735,32.6781,32.716,71169.0
2021-04-08 15:20:00,34.5,34.5,34.42,34.45,184927.0,32.716,32.716,32.6402,32.6686,184927.0
2021-04-08 15:25:00,34.45,34.5,34.42,34.46,102991.0,32.6686,32.716,32.6402,32.6781,102991.0
2021-04-08 15:30:00,34.47,34.48,34.37,34.38,122470.0,32.6876,32.6971,32.5928,32.6022,122470.0
2021-04-08 15:35:00,34.39,34.41,34.34,34.38,148014.0,32.6117,32.6307,32.5643,32.6022,148014.0
2021-04-08 15:40:00,34.38,34.41,34.35,34.35,161992.0,32.6022,32.6307,32.5738,32.5738,161992.0
2021-04-08 15:45:00,34.36,34.36,34.31,34.35,286910.0,32.5833,32.5833,32.5359,32.5738,286910.0
2021-04-08 15:50:00,34.35,34.39,34.3,34.36,497160.0,32.5738,32.6117,32.5264,32.5833,497160.0
2021-04-08 15:55:00,34.36,34.37,34.31,34.37,602672.0,32.5833,32.5928,32.5359,32.5928,602672.0
2021-04-09 09:30:00,33.92,33.93,33.48,33.52,648103.0,32.166,32.1755,31.7488,31.7867,648103.0
2021-04-09 09:35:00,33.53,33.85,33.51,33.7,294663.0,31.7962,32.0996,31.7772,31.9574,294663.0
2021-04-09 09:40:00,33.71,33.78,33.56,33.61,293944.0,31.9669,32.0333,31.8246,31.8721,293944.0
2021-04-09 09:45:00,33.62,33.67,33.55,33.59,303626.0,31.8815,31.929,31.8152,31.8531,303626.0
2021-04-09 09:50:00,33.59,33.93,33.58,33.77,333486.0,31.8531,32.1755,31.8436,32.0238,333486.0
2021-04-09 09:55:00,33.77,33.82,33.76,33.79,106606.0,32.0238,32.0712,32.0143,32.0427,106606.0
2021-04-09 10:00:00,33.79,33.99,33.77,33.93,197567.0,32.0427,32.2324,32.0238,32.1755,197567.0
2021-04-09 10:05:00,33.93,34.07,33.87,33.88,217726.0,32.1755,32.3083,32.1186,32.1281,217726.0
2021-04-09 10:10:00,33.88,33.95,33.83,33.9,208981.0,32.1281,32.1945,32.0807,32.1471,208981.0
2021-04-09 10:15:00,33.91,33.94,33.77,33.78,98520.0,32.1565,32.185,32.0238,32.0333,98520.0
2021-04-09 10:20:00,33.78,33.78,33.68,33.71,107363.0,32.0333,32.0333,31.9384,31.9669,107363.0
2021-04-09 10:25:00,33.71,33.72,33.59,33.65,105558.0,31.9669,31.9764,31.8531,31.91,105558.0
2021-04-09 10:30:00,33.66,33.74,33.6,33.69,179066.0,31.9195,31.9953,31.8626,31.9479,179066.0
2021-04-09 10:35:00,33.69,33.76,33.64,33.66,106439.0,31.9479,32.0143,31.9005,31.9195,106439.0
2021-04-09 10:40:00,33.65,33.72,33.6,33.69,180614.0,31.91,31.9764,31.8626,31.9479,180614.0
2021-04-09 10:45:00,33.69,33.84,33.68,33.83,103271.0,31.9479,32.0902,31.9384,32.0807,103271.0
2021-04-09 10:50:00,33.82,33.94,33.79,33.91,107641.0,32.0712,32.185,32.0427,32.1565,107641.0
2021-04-09 10:55:00,33.9,33.91,33.85,33.89,125931.0,32.1471,32.1565,32.0996,32.1376,125931.0
2021-04-09 11:00:00,33.9,34.02,33.88,33.97,183057.0,32.1471,32.2609,32.1281,32.2134,183057.0
2021-04-09 11:05:00,33.96,33.98,33.87,33.91,95858.0,32.204,32.2229,32.1186,32.1565,95858.0
2021-04-09 11:10:00,33.92,33.92,33.86,33.89,63195.0,32.166,32.166,32.1091,32.1376,63195.0
2021-04-09 11:15:00,33.9,34.0,33.89,33.99,81091.0,32.1471,32.2419,32.1376,32.2324,81091.0
2021-04-09 11:20:00,33.99,34.0,33.91,33.94,87679.0,32.2324,32.2419,32.1565,32.185,87679.0
2021-04-09 11:25:00,33.94,33.98,33.88,33.9,103126.0,32.185,32.2229,32.1281,32.1471,103126.0
2021-04-09 11:30:00,33.89,33.91,33.82,33.83,86436.0,32.1376,32.1565,32.0712,32.0807,86436.0
2021-04-09 11:35:00,33.82,33.83,33.75,33.78,112164.0,32.0712,32.0807,32.0048,32.0333,112164.0
2021-04-09 11:40:00,33.78,33.81,33.71,33.72,122249.0,32.0333,32.0617,31.9669,31.9764,122249.0
2021-04-09 11:45:00,33.72,33.73,33.66,33.66,340043.0,31.9764,31.9858,31.9195,31.9195,340043.0
2021-04-09 11:50:00,33.67,33.69,33.65,33.67,126426.0,31.929,31.9479,31.91,31.929,126426.0
2021-04-09 11:55:00,33.67,33.69,33.63,33.66,137740.0,31.929,31.9479,31.891,31.9195,137740.0
2021-04-09 12:00:00,33.66,33.66,33.58,33.59,74433.0,31.9195,31.9195,31.8436,31.8531,74433.0
2021-04-09 12:05:00,33.59,33.59,33.5,33.52,217925.0,31.8531,31.8531,31.7677,31.7867,217925.0
2021-04-09 12:10:00,33.51,33.51,33.24,33.33,701635.0,31.7772,31.7772,31.5212,31.6065,701635.0
2021-04-09 12:15:00,33.33,33.38,33.25,33.33,212925.0,31.6065,31.6539,31.5307,31.6065,212925.0
2021-04-09 12:20:00,33.33,33.42,33.28,33.41,483642.0,31.6065,31.6919,31.5591,31.6824,483642.0
2021-04-09 12:25:00,33.41,33.45,33.36,33.37,94851.0,31.6824,31.7203,31.635,31.6445,94851.0
2021-04-09 12:30:00,33.38,33.4,33.3,33.31,89820.0,31.6539,31.6729,31.5781,31.5876,89820.0
2021-04-09 12:35:00,33.31,33.37,33.31,33.33,96621.0,31.5876,31.6445,31.5876,31.6065,96621.0
2021-04-09 12:40:00,33.34,33.44,33.33,33.43,81661.0,31.616,31.7108,31.6065,31.7014,81661.0
2021-04-09 12:45:00,33.43,33.44,33.34,33.35,84695.0,31.7014,31.7108,31.616,31.6255,84695.0
2021-04-09 12:50:00,33.35,33.47,33.32,33.47,129353.0,31.6255,31.7393,31.5971,31.7393,129353.0
2021-04-09 12:55:00,33.46,33.56,33.45,33.55,166129.0,31.7298,31.8246,31.7203,31.8152,166129.0
2021-04-09 13:00:00,33.56,33.64,33.55,33.61,106273.0,31.8246,31.9005,31.8152,31.8721,106273.0
2021-04-09 13:05:00,33.61,33.61,33.55,33.58,84759.0,31.8721,31.8721,31.8152,31.8436,84759.0
2021-04-09 13:10:00,33.57,33.64,33.56,33.64,98287.0,31.8341,31.9005,31.8246,31.9005,98287.0
2021-04-09 13:15:00,33.64,33.68,33.63,33.64,115867.0,31.9005,31.9384,31.891,31.9005,115867.0
2021-04-09 13:20:00,33.64,33.65,33.59,33.64,104370.0,31.9005,31.91,31.8531,31.9005,104370.0
2021-04-09 13:25:00,33.64,33.65,33.61,33.61,43277.0,31.9005,31.91,31.8721,31.8721,43277.0
2021-04-09 13:30:00,33.62,33.65,33.6,33.65,54332.0,31.8815,31.91,31.8626,31.91,54332.0
2021-04-09 13:35:00,33.65,33.68,33.63,33.66,83551.0,31.91,31.9384,31.891,31.9195,83551.0
2021-04-09 13:40:00,33.66,33.69,33.64,33.66,85779.0,31.9195,31.9479,31.9005,31.9195,85779.0
2021-04-09 13:45:00,33.66,33.74,33.65,33.73,87084.0,31.9195,31.9953,31.91,31.9858,87084.0
2021-04-09 13:50:00,33.73,33.79,33.7,33.76,139744.0,31.9858,32.0427,31.9574,32.0143,139744.0
2021-04-09 13:55:00,33.77,33.77,33.64,33.67,135821.0,32.0238,32.0238,31.9005,31.929,135821.0
2021-04-09 14:00:00,33.67,33.77,33.66,33.74,74469.0,31.929,32.0238,31.9195,31.9953,74469.0
2021-04-09 14:05:00,33.74,33.77,33.72,33.73,67931.0,31.9953,32.0238,31.9764,31.9858,67931.0
2021-04-09 14:10:00,33.73,33.74,33.7,33.73,39334.0,31.9858,31.9953,31.9574,31.9858,39334.0
2021-04-09 14:15:00,33.74,33.83,33.73,33.79,147705.0,31.9953,32.0807,31.9858,32.0427,147705.0
2021-04-09 14:20:00,33.78,33.78,33.71,33.73,43345.0,32.0333,32.0333,31.9669,31.9858,43345.0
2021-04-09 14:25:00,33.74,33.79,33.73,33.77,56977.0,31.9953,32.0427,31.9858,32.0238,56977.0
2021-04-09 14:30:00,33.77,33.78,33.73,33.76,53073.0,32.0238,32.0333,31.9858,32.0143,53073.0
2021-04-09 14:35:00,33.76,33.76,33.73,33.75,46286.0,32.0143,32.0143,31.9858,32.0048,46286.0
2021-04-09 14:40:00,33.74,33.8,33.71,33.79,113813.0,31.9953,32.0522,31.9669,32.0427,113813.0
2021-04-09 14:45:00,33.79,33.81,33.76,33.79,88466.0,32.0427,32.0617,32.0143,32.0427,88466.0
2021-04-09 14:50:00,33.79,33.8,33.74,33.77,67650.0,32.0427,32.0522,31.9953,32.0238,67650.0
2021-04-09 14:55:00,33.78,33.78,33.74,33.76,57184.0,32.0333,32.0333,31.9953,32.0143,57184.0
2021-04-09 15:00:00,33.77,33.78,33.75,33.76,64897.0,32.0238,32.0333,32.0048,32.0143,64897.0
2021-04-09 15:05:00,33.76,33.8,33.74,33.77,112273.0,32.0143,32.0522,31.9953,32.0238,112273.0
2021-04-09 15:10:00,33.77,33.78,33.71,33.72,68296.0,32.0238,32.0333,31.9669,31.9764,68296.0
2021-04-09 15:15:00,33.71,33.78,33.71,33.77,84042.0,31.9669,32.0333,31.9669,32.0238,84042.0
2021-04-09 15:20:00,33.77,33.84,33.77,33.84,116334.0,32.0238,32.0902,32.0238,32.0902,116334.0
2021-04-09 15:25:00,33.84,33.93,33.84,33.9,195229.0,32.0902,32.1755,32.0902,32.1471,195229.0
2021-04-09 15:30:00,33.91,33.94,33.85,33.87,116553.0,32.1565,32.185,32.0996,32.1186,116553.0
2021-04-09 15:35:00,33.87,33.92,33.87,33.89,111678.0,32.1186,32.166,32.1186,32.1376,111678.0
2021-04-09 15:40:00,33.89,33.9,33.86,33.88,102915.0,32.1376,32.1471,32.1091,32.1281,102915.0
2021-04-09 15:45:00,33.87,33.95,33.87,33.94,149119.0,32.1186,32.1945,32.1186,32.185,149119.0
2021-04-09 15:50:00,33.95,34.05,33.93,34.0,460772.0,32.1945,32.2893,32.1755,32.2419,460772.0
2021-04-09 15:55:00,34.0,34.07,33.97,34.03,597467.0,32.2419,32.3083,32.2134,32.2703,597467.0
2021-04-12 09:30:00,34.02,34.02,33.42,33.55,513983.0,32.2609,32.2609,31.6919,31.8152,513983.0
2021-04-12 09:35:00,33.55,33.73,33.49,33.53,245504.0,31.8152,31.9858,31.7583,31.7962,245504.0
2021-04-12 09:40:00,33.53,33.63,33.46,33.46,194487.0,31.7962,31.891,31.7298,31.7298,194487.0
2021-04-12 09:45:00,33.45,33.47,33.23,33.24,413754.0,31.7203,31.7393,31.5117,31.5212,413754.0
2021-04-12 09:50:00,33.24,33.3,33.17,33.24,304540.0,31.5212,31.5781,31.4548,31.5212,304540.0
2021-04-12 09:55:00,33.23,33.23,33.03,33.07,354799.0,31.5117,31.5117,31.322,31.36,354799.0
2021-04-12 10:00:00,33.07,33.24,33.05,33.19,204979.0,31.36,31.5212,31.341,31.4738,204979.0
2021-04-12 10:05:00,33.19,33.25,33.11,33.19,167060.0,31.4738,31.5307,31.3979,31.4738,167060.0
2021-04-12 10:10:00,33.18,33.19,33.05,33.13,163986.0,31.4643,31.4738,31.341,31.4169,163986.0
2021-04-12 10:15:00,33.13,33.27,33.11,33.27,121422.0,31.4169,31.5496,31.3979,31.5496,121422.0
2021-04-12 10:20:00,33.28,33.39,33.27,33.36,175636.0,31.5591,31.6634,31.5496,31.635,175636.0
2021-04-12 10:25:00,33.36,33.39,33.29,33.33,84813.0,31.635,31.6634,31.5686,31.6065,84813.0
2021-04-12 10:30:00,33.33,33.35,33.25,33.34,126876.0,31.6065,31.6255,31.5307,31.616,126876.0
2021-04-12 10:35:00,33.34,33.39,33.26,33.28,96599.0,31.616,31.6634,31.5402,31.5591,96599.0
2021-04-12 10:40:00,33.28,33.31,33.2,33.23,84176.0,31.5591,31.5876,31.4833,31.5117,84176.0
2021-04-12 10:45:00,33.23,33.38,33.2,33.38,102435.0,31.5117,31.6539,31.4833,31.6539,102435.0
2021-04-12 10:50:00,33.38,33.41,33.31,33.37,107883.0,31.6539,31.6824,31.5876,31.6445,107883.0
2021-04-12 10:55:00,33.37,33.43,33.36,33.43,67558.0,31.6445,31.7014,31.635,31.7014,67558.0
2021-04-12 11:00:00,33.43,33.51,33.42,33.45,85996.0,31.7014,31.7772,31.6919,31.7203,85996.0
2021-04-12 11:05:00,33.46,33.47,33.3,33.3,128773.0,31.7298,31.7393,31.5781,31.5781,128773.0
2021-04-12 11:10:00,33.3,33.32,33.24,33.26,121835.0,31.5781,31.5971,31.5212,31.5402,121835.0
2021-04-12 11:15:00,33.26,33.42,33.25,33.4,155348.0,31.5402,31.6919,31.5307,31.6729,155348.0
2021-04-12 11:20:00,33.39,33.4,33.32,33.37,145406.0,31.6634,31.6729,31.5971,31.6445,145406.0
2021-04-12 11:25:00,33.38,33.38,33.3,33.33,84608.0,31.6539,31.6539,31.5781,31.6065,84608.0
2021-04-12 11:30:00,33.33,33.35,33.22,33.23,80136.0,31.6065,31.6255,31.5022,31.5117,80136.0
2021-04-12 11:35:00,33.23,33.28,33.2,33.28,76929.0,31.5117,31.5591,31.4833,31.5591,76929.0
2021-04-12 11:40:00,33.28,33.32,33.25,33.29,128395.0,31.5591,31.5971,31.5307,31.5686,128395.0
2021-04-12 11:45:00,33.29,33.34,33.28,33.33,76778.0,31.5686,31.616,31.5591,31.6065,76778.0
2021-04-12 11:50:00,33.33,33.35,33.29,33.34,69281.0,31.6065,31.6255,31.5686,31.616,69281.0
2021-04-12 11:55:00,33.33,33.35,33.28,33.31,115983.0,31.6065,31.6255,31.5591,31.5876,115983.0
2021-04-12 12:00:00,33.31,33.44,33.3,33.43,221959.0,31.5876,31.7108,31.5781,31.7014,221959.0
2021-04-12 12:05:00,33.43,33.44,33.3,33.33,62892.0,31.7014,31.7108,31.5781,31.6065,62892.0
2021-04-12 12:10:00,33.32,33.35,33.3,33.33,51934.0,31.5971,31.6255,31.5781,31.6065,51934.0
2021-04-12 12:15:00,33.34,33.42,33.33,33.41,72181.0,31.616,31.6919,31.6065,31.6824,72181.0
2021-04-12 12:20:00,33.41,33.51,33.41,33.51,59352.0,31.6824,31.7772,31.6824,31.7772,59352.0
2021-04-12 12:25:00,33.51,33.56,33.51,33.55,95268.0,31.7772,31.8246,31.7772,31.8152,95268.0
2021-04-12 12:30:00,33.56,33.6,33.54,33.59,91754.0,31.8246,31.8626,31.8057,31.8531,91754.0
2021-04-12 12:35:00,33.59,33.64,33.57,33.6,80587.0,31.8531,31.9005,31.8341,31.8626,80587.0
2021-04-12 12:40:00,33.59,33.65,33.59,33.64,65634.0,31.8531,31.91,31.8531,31.9005,65634.0
2021-04-12 12:45:00,33.64,33.66,33.62,33.65,60787.0,31.9005,31.9195,31.8815,31.91,60787.0
2021-04-12 12:50:00,33.65,33.65,33.6,33.64,73123.0,31.91,31.91,31.8626,31.9005,73123.0
2021-04-12 12:55:00,33.65,33.7,33.63,33.67,86377.0,31.91,31.9574,31.891,31.929,86377.0
2021-04-12 13:00:00,33.66,33.67,33.58,33.62,72296.0,31.9195,31.929,31.8436,31.8815,72296.0
2021-04-12 13:05:00,33.63,33.64,33.61,33.63,42168.0,31.891,31.9005,31.8721,31.891,42168.0
2021-04-12 13:10:00,33.62,33.63,33.52,33.53,80984.0,31.8815,31.891,31.7867,31.7962,80984.0
2021-04-12 13:15:00,33.54,33.55,33.48,33.48,119309.0,31.8057,31.8152,31.7488,31.7488,119309.0
2021-04-12 13:20:00,33.49,33.55,33.48,33.54,65247.0,31.7583,31.8152,31.7488,31.8057,65247.0
2021-04-12 13:25:00,33.54,33.56,33.5,33.5,67260.0,31.8057,31.8246,31.7677,31.7677,67260.0
2021-04-12 13:30:00,33.5,33.53,33.47,33.5,48823.0,31.7677,31.7962,31.7393,31.7677,48823.0
2021-04-12 13:35:00,33.5,33.52,33.47,33.48,45737.0,31.7677,31.7867,31.7393,31.7488,45737.0
2021-04-12 13:40:00,33.48,33.48,33.44,33.45,50854.0,31.7488,31.7488,31.7108,31.7203,50854.0
2021-04-12 13:45:00,33.45,33.51,33.44,33.47,56911.0,31.7203,31.7772,31.7108,31.7393,56911.0
2021-04-12 13:50:00,33.48,33.5,33.42,33.43,59452.0,31.7488,31.7677,31.6919,31.7014,59452.0
2021-04-12 13:55:00,33.42,33.46,33.41,33.44,68163.0,31.6919,31.7298,31.6824,31.7108,68163.0
2021-04-12 14:00:00,33.44,33.47,33.39,33.4,84286.0,31.7108,31.7393,31.6634,31.6729,84286.0
2021-04-12 14:05:00,33.4,33.45,33.38,33.43,39938.0,31.6729,31.7203,31.6539,31.7014,39938.0
2021-04-12 14:10:00,33.43,33.46,33.41,33.44,58932.0,31.7014,31.7298,31.6824,31.7108,58932.0
2021-04-12 14:15:00,33.44,33.45,33.4,33.4,56333.0,31.7108,31.7203,31.6729,31.6729,56333.0
2021-04-12 14:20:00,33.4,33.42,33.38,33.4,59132.0,31.6729,31.6919,31.6539,31.6729,59132.0
2021-04-12 14:25:00,33.4,33.42,33.36,33.42,52969.0,31.6729,31.6919,31.635,31.6919,52969.0
2021-04-12 14:30:00,33.43,33.44,33.35,33.37,124417.0,31.7014,31.7108,31.6255,31.6445,124417.0
2021-04-12 14:35:00,33.37,33.38,33.34,33.34,45372.0,31.6445,31.6539,31.616,31.616,45372.0
2021-04-12 14:40:00,33.34,33.36,33.29,33.3,114828.0,31.616,31.635,31.5686,31.5781,114828.0
2021-04-12 14:45:00,33.29,33.34,33.28,33.32,69174.0,31.5686,31.616,31.5591,31.5971,69174.0
2021-04-12 14:50:00,33.32,33.32,33.25,33.29,65428.0,31.5971,31.5971,31.5307,31.5686,65428.0
2021-04-12 14:55:00,33.29,33.31,33.27,33.3,39404.0,31.5686,31.5876,31.5496,31.5781,39404.0
2021-04-12 15:00:00,33.29,33.34,33.25,33.34,85673.0,31.5686,31.616,31.5307,31.616,85673.0
2021-04-12 15:05:00,33.33,33.38,33.32,33.35,72110.0,31.6065,31.6539,31.5971,31.6255,72110.0
2021-04-12 15:10:00,33.35,33.37,33.33,33.34,60571.0,31.6255,31.6445,31.6065,31.616,60571.0
2021-04-12 15:15:00,33.35,33.36,33.29,33.33,111123.0,31.6255,31.635,31.5686,31.6065,111123.0
2021-04-12 15:20:00,33.34,33.47,33.32,33.46,82904.0,31.616,31.7393,31.5971,31.7298,82904.0
2021-04-12 15:25:00,33.46,33.53,33.44,33.52,70902.0,31.7298,31.7962,31.7108,31.7867,70902.0
2021-04-12 15:30:00,33.52,33.58,33.51,33.56,123647.0,31.7867,31.8436,31.7772,31.8246,123647.0
2021-04-12 15:35:00,33.55,33.61,33.54,33.59,119685.0,31.8152,31.8721,31.8057,31.8531,119685.0
2021-04-12 15:40:00,33.59,33.64,33.58,33.64,130981.0,31.8531,31.9005,31.8436,31.9005,130981.0
2021-04-12 15:45:00,33.63,33.67,33.61,33.61,209836.0,31.891,31.929,31.8721,31.8721,209836.0
2021-04-12 15:50:00,33.61,33.67,33.56,33.65,358134.0,31.8721,31.929,31.8246,31.91,358134.0
2021-04-12 15:55:00,33.64,33.69,33.55,33.67,1314605.0,31.9005,31.9479,31.8152,31.929,1314605.0
2021-04-13 09:30:00,34.12,34.51,33.9,34.28,623610.0,32.3557,32.7255,32.1471,32.5074,623610.0
2021-04-13 09:35:00,34.29,34.32,33.91,33.91,223247.0,32.5169,32.5453,32.1565,32.1565,223247.0
2021-04-13 09:40:00,33.93,33.93,33.7,33.74,317650.0,32.1755,32.1755,31.9574,31.9953,317650.0
2021-04-13 09:45:00,33.73,33.79,33.59,33.62,163994.0,31.9858,32.0427,31.8531,31.8815,163994.0
2021-04-13 09:50:00,33.62,33.71,33.55,33.55,178652.0,31.8815,31.9669,31.8152,31.8152,178652.0
2021-04-13 09:55:00,33.56,33.59,33.49,33.55,203857.0,31.8246,31.8531,31.7583,31.8152,203857.0
2021-04-13 10:00:00,33.55,33.63,33.41,33.41,149816.0,31.8152,31.891,31.6824,31.6824,149816.0
2021-04-13 10:05:00,33.41,33.47,33.28,33.33,223184.0,31.6824,31.7393,31.5591,31.6065,223184.0
2021-04-13 10:10:00,33.35,33.4,33.31,33.35,196072.0,31.6255,31.6729,31.5876,31.6255,196072.0
2021-04-13 10:15:00,33.34,33.36,33.25,33.31,130283.0,31.616,31.635,31.5307,31.5876,130283.0
2021-04-13 10:20:00,33.32,33.43,33.3,33.41,121603.0,31.5971,31.7014,31.5781,31.6824,121603.0
2021-04-13 10:25:00,33.41,33.49,33.41,33.45,106257.0,31.6824,31.7583,31.6824,31.7203,106257.0
2021-04-13 10:30:00,33.46,33.58,33.43,33.56,241097.0,31.7298,31.8436,31.7014,31.8246,241097.0
2021-04-13 10:35:00,33.56,33.69,33.56,33.65,229959.0,31.8246,31.9479,31.8246,31.91,229959.0
2021-04-13 10:40:00,33.65,33.84,33.64,33.81,235755.0,31.91,32.0902,31.9005,32.0617,235755.0
2021-04-13 10:45:00,33.8,34.03,33.78,33.96,225856.0,32.0522,32.2703,32.0333,32.204,225856.0
2021-04-13 10:50:00,33.96,33.98,33.82,33.95,152708.0,32.204,32.2229,32.0712,32.1945,152708.0
2021-04-13 10:55:00,33.96,34.0,33.92,34.0,76509.0,32.204,32.2419,32.166,32.2419,76509.0
2021-04-13 11:00:00,34.0,34.05,33.92,33.97,140053.0,32.2419,32.2893,32.166,32.2134,140053.0
2021-04-13 11:05:00,33.98,34.08,33.97,34.0,120408.0,32.2229,32.3178,32.2134,32.2419,120408.0
2021-04-13 11:10:00,34.01,34.03,33.87,33.91,141962.0,32.2514,32.2703,32.1186,32.1565,141962.0
2021-04-13 11:15:00,33.91,34.02,33.87,34.01,148220.0,32.1565,32.2609,32.1186,32.2514,148220.0
2021-04-13 11:20:00,34.01,34.02,33.9,33.95,150722.0,32.2514,32.2609,32.1471,32.1945,150722.0
2021-04-13 11:25:00,33.94,34.04,33.93,34.02,112957.0,32.185,32.2798,32.1755,32.2609,112957.0
2021-04-13 11:30:00,34.02,34.07,33.98,34.04,88647.0,32.2609,32.3083,32.2229,32.2798,88647.0
2021-04-13 11:35:00,34.04,34.05,33.95,33.96,118184.0,32.2798,32.2893,32.1945,32.204,118184.0
2021-04-13 11:40:00,33.96,33.98,33.92,33.95,77839.0,32.204,32.2229,32.166,32.1945,77839.0
2021-04-13 11:45:00,33.95,33.97,33.89,33.9,47936.0,32.1945,32.2134,32.1376,32.1471,47936.0
2021-04-13 11:50:00,33.9,33.93,33.88,33.9,35204.0,32.1471,32.1755,32.1281,32.1471,35204.0
2021-04-13 11:55:00,33.91,33.92,33.85,33.89,71645.0,32.1565,32.166,32.0996,32.1376,71645.0
2021-04-13 12:00:00,33.89,33.92,33.87,33.87,38980.0,32.1376,32.166,32.1186,32.1186,38980.0
2021-04-13 12:05:00,33.87,33.93,33.85,33.9,67447.0,32.1186,32.1755,32.0996,32.1471,67447.0
2021-04-13 12:10:00,33.89,33.93,33.82,33.9,114945.0,32.1376,32.1755,32.0712,32.1471,114945.0
2021-04-13 12:15:00,33.89,33.92,33.89,33.89,38355.0,32.1376,32.166,32.1376,32.1376,38355.0
2021-04-13 12:20:00,33.88,33.89,33.78,33.79,71048.0,32.1281,32.1376,32.0333,32.0427,71048.0
2021-04-13 12:25:00,33.78,33.82,33.66,33.68,120875.0,32.0333,32.0712,31.9195,31.9384,120875.0
2021-04-13 12:30:00,33.68,33.68,33.58,33.61,51096.0,31.9384,31.9384,31.8436,31.8721,51096.0
2021-04-13 12:35:00,33.6,33.65,33.6,33.63,34800.0,31.8626,31.91,31.8626,31.891,34800.0
2021-04-13 12:40:00,33.63,33.64,33.52,33.54,49381.0,31.891,31.9005,31.7867,31.8057,49381.0
2021-04-13 12:45:00,33.53,33.58,33.49,33.58,93177.0,31.7962,31.8436,31.7583,31.8436,93177.0
2021-04-13 12:50:00,33.58,33.6,33.52,33.57,62585.0,31.8436,31.8626,31.7867,31.8341,62585.0
2021-04-13 12:55:00,33.56,33.57,33.5,33.52,57592.0,31.8246,31.8341,31.7677,31.7867,57592.0
2021-04-13 13:00:00,33.53,33.61,33.49,33.61,84575.0,31.7962,31.8721,31.7583,31.8721,84575.0
2021-04-13 13:05:00,33.61,33.68,33.61,33.66,71239.0,31.8721,31.9384,31.8721,31.9195,71239.0
2021-04-13 13:10:00,33.66,33.77,33.66,33.77,96035.0,31.9195,32.0238,31.9195,32.0238,96035.0
2021-04-13 13:15:00,33.77,33.77,33.69,33.72,86994.0,32.0238,32.0238,31.9479,31.9764,86994.0
2021-04-13 13:20:00,33.72,33.72,33.66,33.68,58474.0,31.9764,31.9764,31.9195,31.9384,58474.0
2021-04-13 13:25:00,33.68,33.72,33.66,33.72,40768.0,31.9384,31.9764,31.9195,31.9764,40768.0
2021-04-13 13:30:00,33.72,33.78,33.68,33.77,44012.0,31.9764,32.0333,31.9384,32.0238,44012.0
2021-04-13 13:35:00,33.78,33.8,33.76,33.77,56628.0,32.0333,32.0522,32.0143,32.0238,56628.0
2021-04-13 13:40:00,33.77,33.81,33.75,33.8,40879.0,32.0238,32.0617,32.0048,32.0522,40879.0
2021-04-13 13:45:00,33.8,33.82,33.77,33.79,34359.0,32.0522,32.0712,32.0238,32.0427,34359.0
2021-04-13 13:50:00,33.79,33.83,33.79,33.82,41360.0,32.0427,32.0807,32.0427,32.0712,41360.0
2021-04-13 13:55:00,33.82,33.85,33.8,33.81,27348.0,32.0712,32.0996,32.0522,32.0617,27348.0
2021-04-13 14:00:00,33.81,33.9,33.79,33.88,94271.0,32.0617,32.1471,32.0427,32.1281,94271.0
2021-04-13 14:05:00,33.89,33.92,33.85,33.9,85840.0,32.1376,32.166,32.0996,32.1471,85840.0
2021-04-13 14:10:00,33.9,33.93,33.87,33.91,93690.0,32.1471,32.1755,32.1186,32.1565,93690.0
2021-04-13 14:15:00,33.91,33.91,33.77,33.8,80909.0,32.1565,32.1565,32.0238,32.0522,80909.0
2021-04-13 14:20:00,33.8,33.8,33.76,33.77,52716.0,32.0522,32.0522,32.0143,32.0238,52716.0
2021-04-13 14:25:00,33.77,33.79,33.65,33.72,238223.0,32.0238,32.0427,31.91,31.9764,238223.0
2021-04-13 14:30:00,33.72,33.83,33.71,33.82,68833.0,31.9764,32.0807,31.9669,32.0712,68833.0
2021-04-13 14:35:00,33.82,33.85,33.81,33.82,36705.0,32.0712,32.0996,32.0617,32.0712,36705.0
2021-04-13 14:40:00,33.82,33.86,33.8,33.81,54793.0,32.0712,32.1091,32.0522,32.0617,54793.0
2021-04-13 14:45:00,33.81,33.81,33.76,33.8,45203.0,32.0617,32.0617,32.0143,32.0522,45203.0
2021-04-13 14:50:00,33.8,33.82,33.79,33.8,30270.0,32.0522,32.0712,32.0427,32.0522,30270.0
2021-04-13 14:55:00,33.8,33.87,33.79,33.84,64113.0,32.0522,32.1186,32.0427,32.0902,64113.0
2021-04-13 15:00:00,33.83,33.95,33.83,33.95,112261.0,32.0807,32.1945,32.0807,32.1945,112261.0
2021-04-13 15:05:00,33.95,34.0,33.94,33.98,107695.0,32.1945,32.2419,32.185,32.2229,107695.0
2021-04-13 15:10:00,33.98,34.03,33.96,33.99,133638.0,32.2229,32.2703,32.204,32.2324,133638.0
2021-04-13 15:15:00,33.99,34.0,33.87,33.92,80596.0,32.2324,32.2419,32.1186,32.166,80596.0
2021-04-13 15:20:00,33.92,33.93,33.85,33.89,56982.0,32.166,32.1755,32.0996,32.1376,56982.0
2021-04-13 15:25:00,33.89,33.91,33.88,33.9,34088.0,32.1376,32.1565,32.1281,32.1471,34088.0
2021-04-13 15:30:00,33.9,33.91,33.8,33.82,80873.0,32.1471,32.1565,32.0522,32.0712,80873.0
2021-04-13 15:35:00,33.82,33.84,33.78,33.82,88003.0,32.0712,32.0902,32.0333,32.0712,88003.0
2021-04-13 15:40:00,33.81,33.83,33.8,33.82,74283.0,32.0617,32.0807,32.0522,32.0712,74283.0
2021-04-13 15:45:00,33.82,33.82,33.79,33.82,139948.0,32.0712,32.0712,32.0427,32.0712,139948.0
2021-04-13 15:50:00,33.82,33.82,33.74,33.78,231786.0,32.0712,32.0712,31.9953,32.0333,231786.0
2021-04-13 15:55:00,33.77,33.8,33.73,33.74,370600.0,32.0238,32.0522,31.9858,31.9953,370600.0
2021-04-14 09:30:00,34.95,35.48,34.86,35.31,1503147.0,33.2112,33.7149,33.1257,33.5533,1503147.0
2021-04-14 09:35:00,35.31,35.33,35.02,35.02,799323.0,33.5533,33.5723,33.2777,33.2777,799323.0
2021-04-14 09:40:00,35.03,35.87,34.97,35.72,1712819.0,33.2872,34.0855,33.2302,33.9429,1712819.0
2021-04-14 09:45:00,35.71,35.97,35.63,35.88,1311973.0,33.9334,34.1805,33.8574,34.095,1311973.0
2021-04-14 09:50:00,35.89,36.07,35.63,35.7,1034194.0,34.1045,34.2755,33.8574,33.9239,1034194.0
2021-04-14 09:55:00,35.71,36.05,35.7,35.77,645588.0,33.9334,34.2565,33.9239,33.9904,645588.0
2021-04-14 10:00:00,35.77,35.97,35.69,35.96,641782.0,33.9904,34.1805,33.9144,34.171,641782.0
2021-04-14 10:05:00,35.96,36.17,35.95,35.97,705472.0,34.171,34.3705,34.1615,34.1805,705472.0
2021-04-14 10:10:00,35.97,36.1,35.86,36.05,320316.0,34.1805,34.304,34.0759,34.2565,320316.0
2021-04-14 10:15:00,36.06,36.13,35.89,35.95,323887.0,34.266,34.3325,34.1045,34.1615,323887.0
2021-04-14 10:20:00,35.95,35.95,35.81,35.95,190205.0,34.1615,34.1615,34.0284,34.1615,190205.0
2021-04-14 10:25:00,35.95,36.05,35.89,36.01,268465.0,34.1615,34.2565,34.1045,34.2185,268465.0
2021-04-14 10:30:00,36.02,36.23,36.02,36.2,497617.0,34.228,34.4275,34.228,34.399,497617.0
2021-04-14 10:35:00,36.2,36.28,36.15,36.24,392403.0,34.399,34.4751,34.3515,34.437,392403.0
2021-04-14 10:40:00,36.23,36.45,36.23,36.41,527935.0,34.4275,34.6366,34.4275,34.5986,527935.0
2021-04-14 10:45:00,36.41,36.45,36.37,36.43,205047.0,34.5986,34.6366,34.5606,34.6176,205047.0
2021-04-14 10:50:00,36.43,36.45,36.36,36.41,286838.0,34.6176,34.6366,34.5511,34.5986,286838.0
2021-04-14 10:55:00,36.41,36.47,36.31,36.31,242157.0,34.5986,34.6556,34.5036,34.5036,242157.0
2021-04-14 11:00:00,36.32,36.4,36.27,36.28,190399.0,34.5131,34.5891,34.4656,34.4751,190399.0
2021-04-14 11:05:00,36.27,36.36,36.2,36.36,243737.0,34.4656,34.5511,34.399,34.5511,243737.0
2021-04-14 11:10:00,36.36,36.51,36.36,36.5,485702.0,34.5511,34.6936,34.5511,34.6841,485702.0
2021-04-14 11:15:00,36.5,36.54,36.45,36.48,425031.0,34.6841,34.7221,34.6366,34.6651,425031.0
2021-04-14 11:20:00,36.47,36.51,36.39,36.41,304612.0,34.6556,34.6936,34.5796,34.5986,304612.0
2021-04-14 11:25:00,36.42,36.64,36.38,36.59,758791.0,34.6081,34.8171,34.5701,34.7696,758791.0
2021-04-14 11:30:00,36.58,36.67,36.54,36.59,190614.0,34.7601,34.8457,34.7221,34.7696,190614.0
2021-04-14 11:35:00,36.59,36.73,36.57,36.66,223310.0,34.7696,34.9027,34.7506,34.8361,223310.0
2021-04-14 11:40:00,36.66,36.66,36.5,36.51,430201.0,34.8361,34.8361,34.6841,34.6936,430201.0
2021-04-14 11:45:00,36.52,36.65,36.5,36.53,212248.0,34.7031,34.8266,34.6841,34.7126,212248.0
2021-04-14 11:50:00,36.54,36.58,36.51,36.56,123241.0,34.7221,34.7601,34.6936,34.7411,123241.0
2021-04-14 11:55:00,36.55,36.65,36.54,36.64,132852.0,34.7316,34.8266,34.7221,34.8171,132852.0
2021-04-14 12:00:00,36.64,36.67,36.57,36.61,218149.0,34.8171,34.8457,34.7506,34.7886,218149.0
2021-04-14 12:05:00,36.6,36.62,36.52,36.6,193470.0,34.7791,34.7981,34.7031,34.7791,193470.0
2021-04-14 12:10:00,36.59,36.66,36.58,36.65,170718.0,34.7696,34.8361,34.7601,34.8266,170718.0
2021-04-14 12:15:00,36.65,36.81,36.63,36.8,529319.0,34.8266,34.9787,34.8076,34.9692,529319.0
2021-04-14 12:20:00,36.8,36.85,36.74,36.79,328954.0,34.9692,35.0167,34.9122,34.9597,328954.0
2021-04-14 12:25:00,36.79,36.8,36.71,36.74,262504.0,34.9597,34.9692,34.8837,34.9122,262504.0
2021-04-14 12:30:00,36.75,36.75,36.7,36.72,106333.0,34.9217,34.9217,34.8742,34.8932,106333.0
2021-04-14 12:35:00,36.72,36.97,36.7,36.94,1169781.0,34.8932,35.1307,34.8742,35.1022,1169781.0
2021-04-14 12:40:00,36.95,37.02,36.93,36.95,676745.0,35.1117,35.1782,35.0927,35.1117,676745.0
2021-04-14 12:45:00,36.95,37.04,36.92,36.98,402598.0,35.1117,35.1972,35.0832,35.1402,402598.0
2021-04-14 12:50:00,36.99,37.02,36.93,37.0,239685.0,35.1497,35.1782,35.0927,35.1592,239685.0
2021-04-14 12:55:00,37.01,37.02,36.95,36.99,298878.0,35.1687,35.1782,35.1117,35.1497,298878.0
2021-04-14 13:00:00,37.0,37.01,36.78,36.79,366890.0,35.1592,35.1687,34.9502,34.9597,366890.0
2021-04-14 13:05:00,36.79,36.82,36.69,36.72,353957.0,34.9597,34.9882,34.8647,34.8932,353957.0
2021-04-14 13:10:00,36.72,36.72,36.63,36.68,289602.0,34.8932,34.8932,34.8076,34.8552,289602.0
2021-04-14 13:15:00,36.67,36.78,36.65,36.75,225532.0,34.8457,34.9502,34.8266,34.9217,225532.0
2021-04-14 13:20:00,36.74,36.77,36.73,36.75,178158.0,34.9122,34.9407,34.9027,34.9217,178158.0
2021-04-14 13:25:00,36.75,36.75,36.65,36.66,143102.0,34.9217,34.9217,34.8266,34.8361,143102.0
2021-04-14 13:30:00,36.66,36.67,36.56,36.57,108004.0,34.8361,34.8457,34.7411,34.7506,108004.0
2021-04-14 13:35:00,36.56,36.62,36.54,36.61,127455.0,34.7411,34.7981,34.7221,34.7886,127455.0
2021-04-14 13:40:00,36.62,36.67,36.59,36.66,88865.0,34.7981,34.8457,34.7696,34.8361,88865.0
2021-04-14 13:45:00,36.66,36.77,36.64,36.72,243956.0,34.8361,34.9407,34.8171,34.8932,243956.0
2021-04-14 13:50:00,36.71,36.77,36.61,36.63,183276.0,34.8837,34.9407,34.7886,34.8076,183276.0
2021-04-14 13:55:00,36.63,36.68,36.51,36.55,215345.0,34.8076,34.8552,34.6936,34.7316,215345.0
2021-04-14 14:00:00,36.56,36.63,36.48,36.6,206990.0,34.7411,34.8076,34.6651,34.7791,206990.0
2021-04-14 14:05:00,36.59,36.61,36.32,36.36,246821.0,34.7696,34.7886,34.5131,34.5511,246821.0
2021-04-14 14:10:00,36.35,36.54,36.33,36.52,221638.0,34.5416,34.7221,34.5226,34.7031,221638.0
2021-04-14 14:15:00,36.52,36.57,36.44,36.5,163100.0,34.7031,34.7506,34.6271,34.6841,163100.0
2021-04-14 14:20:00,36.5,36.62,36.49,36.57,154794.0,34.6841,34.7981,34.6746,34.7506,154794.0
2021-04-14 14:25:00,36.57,36.6,36.46,36.49,343498.0,34.7506,34.7791,34.6461,34.6746,343498.0
2021-04-14 14:30:00,36.49,36.52,36.38,36.38,211009.0,34.6746,34.7031,34.5701,34.5701,211009.0
2021-04-14 14:35:00,36.39,36.59,36.38,36.58,291398.0,34.5796,34.7696,34.5701,34.7601,291398.0
2021-04-14 14:40:00,36.58,36.68,36.56,36.67,288566.0,34.7601,34.8552,34.7411,34.8457,288566.0
2021-04-14 14:45:00,36.67,36.77,36.66,36.66,431570.0,34.8457,34.9407,34.8361,34.8361,431570.0
2021-04-14 14:50:00,36.67,36.67,36.47,36.52,393215.0,34.8457,34.8457,34.6556,34.7031,393215.0
2021-04-14 14:55:00,36.52,36.52,36.33,36.34,279271.0,34.7031,34.7031,34.5226,34.5321,279271.0
2021-04-14 15:00:00,36.34,36.35,36.22,36.28,421924.0,34.5321,34.5416,34.418,34.4751,421924.0
2021-04-14 15:05:00,36.27,36.32,36.21,36.27,330719.0,34.4656,34.5131,34.4085,34.4656,330719.0
2021-04-14 15:10:00,36.27,36.33,36.22,36.31,293196.0,34.4656,34.5226,34.418,34.5036,293196.0
2021-04-14 15:15:00,36.31,36.4,36.29,36.36,195597.0,34.5036,34.5891,34.4846,34.5511,195597.0
2021-04-14 15:20:00,36.36,36.39,36.23,36.39,215385.0,34.5511,34.5796,34.4275,34.5796,215385.0
2021-04-14 15:25:00,36.39,36.43,36.35,36.43,154661.0,34.5796,34.6176,34.5416,34.6176,154661.0
2021-04-14 15:30:00,36.43,36.49,36.4,36.45,269821.0,34.6176,34.6746,34.5891,34.6366,269821.0
2021-04-14 15:35:00,36.45,36.45,36.31,36.36,245383.0,34.6366,34.6366,34.5036,34.5511,245383.0
2021-04-14 15:40:00,36.36,36.39,36.3,36.39,286336.0,34.5511,34.5796,34.4941,34.5796,286336.0
2021-04-14 15:45:00,36.39,36.48,36.35,36.43,456621.0,34.5796,34.6651,34.5416,34.6176,456621.0
2021-04-14 15:50:00,36.43,36.47,36.24,36.3,708209.0,34.6176,34.6556,34.437,34.4941,708209.0
2021-04-14 15:55:00,36.29,36.39,36.26,36.32,1253934.0,34.4846,34.5796,34.456,34.5131,1253934.0
2021-04-15 09:30:00,36.97,37.0,36.23,36.41,837790.0,35.1307,35.1592,34.4275,34.5986,837790.0
2021-04-15 09:35:00,36.4,36.85,36.35,36.84,737889.0,34.5891,35.0167,34.5416,35.0072,737889.0
2021-04-15 09:40:00,36.86,37.03,36.4,36.41,735829.0,35.0262,35.1877,34.5891,34.5986,735829.0
2021-04-15 09:45:00,36.43,36.65,36.35,36.51,311580.0,34.6176,34.8266,34.5416,34.6936,311580.0
2021-04-15 09:50:00,36.51,36.69,36.36,36.66,296048.0,34.6936,34.8647,34.5511,34.8361,296048.0
2021-04-15 09:55:00,36.66,36.83,36.62,36.79,366819.0,34.8361,34.9977,34.7981,34.9597,366819.0
2021-04-15 10:00:00,36.79,36.8,36.54,36.64,348637.0,34.9597,34.9692,34.7221,34.8171,348637.0
2021-04-15 10:05:00,36.66,36.76,36.55,36.58,337742.0,34.8361,34.9312,34.7316,34.7601,337742.0
2021-04-15 10:10:00,36.58,36.64,36.45,36.48,298460.0,34.7601,34.8171,34.6366,34.6651,298460.0
2021-04-15 10:15:00,36.48,36.49,36.32,36.46,452674.0,34.6651,34.6746,34.5131,34.6461,452674.0
2021-04-15 10:20:00,36.47,36.71,36.44,36.7,192407.0,34.6556,34.8837,34.6271,34.8742,192407.0
2021-04-15 10:25:00,36.7,36.84,36.69,36.8,328461.0,34.8742,35.0072,34.8647,34.9692,328461.0
2021-04-15 10:30:00,36.81,36.91,36.59,36.62,244723.0,34.9787,35.0737,34.7696,34.7981,244723.0
2021-04-15 10:35:00,36.62,36.67,36.52,36.56,192155.0,34.7981,34.8457,34.7031,34.7411,192155.0
2021-04-15 10:40:00,36.55,36.82,36.53,36.81,238603.0,34.7316,34.9882,34.7126,34.9787,238603.0
2021-04-15 10:45:00,36.81,37.02,36.8,37.0,457891.0,34.9787,35.1782,34.9692,35.1592,457891.0
2021-04-15 10:50:00,37.0,37.01,36.81,36.85,284414.0,35.1592,35.1687,34.9787,35.0167,284414.0
2021-04-15 10:55:00,36.85,36.96,36.85,36.93,216853.0,35.0167,35.1212,35.0167,35.0927,216853.0
2021-04-15 11:00:00,36.93,37.02,36.86,36.94,328009.0,35.0927,35.1782,35.0262,35.1022,328009.0
2021-04-15 11:05:00,36.91,37.02,36.89,36.9,167202.0,35.0737,35.1782,35.0547,35.0642,167202.0
2021-04-15 11:10:00,36.9,36.92,36.76,36.85,238278.0,35.0642,35.0832,34.9312,35.0167,238278.0
2021-04-15 11:15:00,36.85,36.92,36.82,36.88,166712.0,35.0167,35.0832,34.9882,35.0452,166712.0
2021-04-15 11:20:00,36.87,36.88,36.71,36.72,150264.0,35.0357,35.0452,34.8837,34.8932,150264.0
2021-04-15 11:25:00,36.73,36.78,36.61,36.65,205287.0,34.9027,34.9502,34.7886,34.8266,205287.0
2021-04-15 11:30:00,36.65,36.81,36.64,36.79,201139.0,34.8266,34.9787,34.8171,34.9597,201139.0
2021-04-15 11:35:00,36.79,36.83,36.69,36.79,133488.0,34.9597,34.9977,34.8647,34.9597,133488.0
2021-04-15 11:40:00,36.79,36.87,36.75,36.84,104603.0,34.9597,35.0357,34.9217,35.0072,104603.0
2021-04-15 11:45:00,36.84,36.95,36.84,36.94,97851.0,35.0072,35.1117,35.0072,35.1022,97851.0
2021-04-15 11:50:00,36.94,37.04,36.94,37.03,224645.0,35.1022,35.1972,35.1022,35.1877,224645.0
2021-04-15 11:55:00,37.02,37.14,37.02,37.13,393733.0,35.1782,35.2923,35.1782,35.2828,393733.0
2021-04-15 12:00:00,37.14,37.17,36.99,37.14,321080.0,35.2923,35.3208,35.1497,35.2923,321080.0
2021-04-15 12:05:00,37.14,37.35,37.12,37.27,443747.0,35.2923,35.4918,35.2733,35.4158,443747.0
2021-04-15 12:10:00,37.26,37.36,37.25,37.36,282379.0,35.4063,35.5013,35.3968,35.5013,282379.0
2021-04-15 12:15:00,37.36,37.48,37.3,37.46,386854.0,35.5013,35.6154,35.4443,35.5963,386854.0
2021-04-15 12:20:00,37.45,37.48,37.38,37.47,256311.0,35.5868,35.6154,35.5203,35.6059,256311.0
2021-04-15 12:25:00,37.47,37.65,37.44,37.62,554302.0,35.6059,35.7769,35.5773,35.7484,554302.0
2021-04-15 12:30:00,37.62,37.73,37.59,37.65,550387.0,35.7484,35.8529,35.7199,35.7769,550387.0
2021-04-15 12:35:00,37.65,37.65,37.58,37.6,216185.0,35.7769,35.7769,35.7104,35.7294,216185.0
2021-04-15 12:40:00,37.59,37.7,37.59,37.62,266372.0,35.7199,35.8244,35.7199,35.7484,266372.0
2021-04-15 12:45:00,37.61,37.68,37.59,37.67,230765.0,35.7389,35.8054,35.7199,35.7959,230765.0
2021-04-15 12:50:00,37.67,37.74,37.61,37.67,238286.0,35.7959,35.8624,35.7389,35.7959,238286.0
2021-04-15 12:55:00,37.66,37.68,37.59,37.66,202610.0,35.7864,35.8054,35.7199,35.7864,202610.0
2021-04-15 13:00:00,37.66,37.73,37.59,37.73,304187.0,35.7864,35.8529,35.7199,35.8529,304187.0
2021-04-15 13:05:00,37.73,37.77,37.55,37.59,317506.0,35.8529,35.8909,35.6819,35.7199,317506.0
2021-04-15 13:10:00,37.59,37.6,37.47,37.58,508647.0,35.7199,35.7294,35.6059,35.7104,508647.0
2021-04-15 13:15:00,37.58,37.85,37.55,37.84,831927.0,35.7104,35.9669,35.6819,35.9574,831927.0
2021-04-15 13:20:00,37.84,37.87,37.71,37.84,362249.0,35.9574,35.986,35.8339,35.9574,362249.0
2021-04-15 13:25:00,37.83,37.9,37.75,37.89,214352.0,35.9479,36.0145,35.8719,36.005,214352.0
2021-04-15 13:30:00,37.9,38.04,37.86,37.99,631740.0,36.0145,36.1475,35.9764,36.1,631740.0
2021-04-15 13:35:00,37.99,38.02,37.9,37.93,285582.0,36.1,36.1285,36.0145,36.043,285582.0
2021-04-15 13:40:00,37.93,38.0,37.89,37.99,162671.0,36.043,36.1095,36.005,36.1,162671.0
2021-04-15 13:45:00,38.0,38.03,37.96,37.98,216844.0,36.1095,36.138,36.0715,36.0905,216844.0
2021-04-15 13:50:00,37.98,37.98,37.84,37.9,291069.0,36.0905,36.0905,35.9574,36.0145,291069.0
2021-04-15 13:55:00,37.9,37.99,37.87,37.94,168843.0,36.0145,36.1,35.986,36.0525,168843.0
2021-04-15 14:00:00,37.93,38.08,37.93,37.99,303160.0,36.043,36.1855,36.043,36.1,303160.0
2021-04-15 14:05:00,37.99,38.06,37.9,37.95,172032.0,36.1,36.1665,36.0145,36.062,172032.0
2021-04-15 14:10:00,37.94,37.96,37.76,37.8,200374.0,36.0525,36.0715,35.8814,35.9194,200374.0
2021-04-15 14:15:00,37.8,37.93,37.79,37.93,184189.0,35.9194,36.043,35.9099,36.043,184189.0
2021-04-15 14:20:00,37.93,38.07,37.93,37.98,348145.0,36.043,36.176,36.043,36.0905,348145.0
2021-04-15 14:25:00,37.99,38.02,37.93,38.0,119111.0,36.1,36.1285,36.043,36.1095,119111.0
2021-04-15 14:30:00,38.0,38.03,37.93,38.02,152803.0,36.1095,36.138,36.043,36.1285,152803.0
2021-04-15 14:35:00,38.02,38.03,37.99,38.01,129965.0,36.1285,36.138,36.1,36.119,129965.0
2021-04-15 14:40:00,38.02,38.03,37.99,37.99,156947.0,36.1285,36.138,36.1,36.1,156947.0
2021-04-15 14:45:00,37.99,38.02,37.9,37.94,154844.0,36.1,36.1285,36.0145,36.0525,154844.0
2021-04-15 14:50:00,37.94,38.13,37.93,38.06,363634.0,36.0525,36.233,36.043,36.1665,363634.0
2021-04-15 14:55:00,38.07,38.12,38.04,38.09,204371.0,36.176,36.2235,36.1475,36.195,204371.0
2021-04-15 15:00:00,38.09,38.09,38.01,38.06,171151.0,36.195,36.195,36.119,36.1665,171151.0
2021-04-15 15:05:00,38.08,38.1,38.03,38.06,116034.0,36.1855,36.2045,36.138,36.1665,116034.0
2021-04-15 15:10:00,38.05,38.06,37.95,37.98,147314.0,36.157,36.1665,36.062,36.0905,147314.0
2021-04-15 15:15:00,37.98,37.99,37.9,37.94,216773.0,36.0905,36.1,36.0145,36.0525,216773.0
2021-04-15 15:20:00,37.94,37.96,37.8,37.81,257273.0,36.0525,36.0715,35.9194,35.9289,257273.0
2021-04-15 15:25:00,37.82,37.83,37.67,37.71,244082.0,35.9384,35.9479,35.7959,35.8339,244082.0
2021-04-15 15:30:00,37.71,37.91,37.71,37.9,265962.0,35.8339,36.024,35.8339,36.0145,265962.0
2021-04-15 15:35:00,37.89,37.91,37.78,37.83,365038.0,36.005,36.024,35.9004,35.9479,365038.0
2021-04-15 15:40:00,37.83,37.85,37.75,37.85,259907.0,35.9479,35.9669,35.8719,35.9669,259907.0
2021-04-15 15:45:00,37.84,37.95,37.81,37.82,313173.0,35.9574,36.062,35.9289,35.9384,313173.0
2021-04-15 15:50:00,37.82,37.89,37.74,37.79,497445.0,35.9384,36.005,35.8624,35.9099,497445.0
2021-04-15 15:55:00,37.79,37.87,37.75,37.83,774050.0,35.9099,35.986,35.8719,35.9479,774050.0
2021-04-16 09:30:00,38.13,38.27,37.94,37.94,1275906.0,36.233,36.3661,36.0525,36.0525,1275906.0
2021-04-16 09:35:00,37.93,37.95,37.58,37.7,460876.0,36.043,36.062,35.7104,35.8244,460876.0
2021-04-16 09:40:00,37.71,37.99,37.44,37.95,490312.0,35.8339,36.1,35.5773,36.062,490312.0
2021-04-16 09:45:00,37.95,38.23,37.89,38.11,347507.0,36.062,36.328,36.005,36.214,347507.0
2021-04-16 09:50:00,38.12,38.14,37.73,37.79,305263.0,36.2235,36.2425,35.8529,35.9099,305263.0
2021-04-16 09:55:00,37.8,37.88,37.65,37.67,232363.0,35.9194,35.9955,35.7769,35.7959,232363.0
2021-04-16 10:00:00,37.68,37.73,37.45,37.65,325685.0,35.8054,35.8529,35.5868,35.7769,325685.0
2021-04-16 10:05:00,37.65,38.0,37.64,37.98,256541.0,35.7769,36.1095,35.7674,36.0905,256541.0
2021-04-16 10:10:00,37.99,38.02,37.83,37.93,230343.0,36.1,36.1285,35.9479,36.043,230343.0
2021-04-16 10:15:00,37.93,38.1,37.87,38.06,170043.0,36.043,36.2045,35.986,36.1665,170043.0
2021-04-16 10:20:00,38.05,38.15,38.03,38.14,220712.0,36.157,36.252,36.138,36.2425,220712.0
2021-04-16 10:25:00,38.14,38.19,37.99,38.03,202392.0,36.2425,36.29,36.1,36.138,202392.0
2021-04-16 10:30:00,38.05,38.12,37.99,38.02,109988.0,36.157,36.2235,36.1,36.1285,109988.0
2021-04-16 10:35:00,38.02,38.15,37.9,38.11,275416.0,36.1285,36.252,36.0145,36.214,275416.0
2021-04-16 10:40:00,38.12,38.28,38.12,38.23,217726.0,36.2235,36.3756,36.2235,36.328,217726.0
2021-04-16 10:45:00,38.22,38.32,38.18,38.32,147133.0,36.3185,36.4136,36.2805,36.4136,147133.0
2021-04-16 10:50:00,38.32,38.32,38.19,38.28,201135.0,36.4136,36.4136,36.29,36.3756,201135.0
2021-04-16 10:55:00,38.29,38.37,38.15,38.15,175670.0,36.3851,36.4611,36.252,36.252,175670.0
2021-04-16 11:00:00,38.15,38.26,38.15,38.22,139143.0,36.252,36.3565,36.252,36.3185,139143.0
2021-04-16 11:05:00,38.23,38.34,38.23,38.3,93255.0,36.328,36.4326,36.328,36.3946,93255.0
2021-04-16 11:10:00,38.3,38.31,38.23,38.27,117716.0,36.3946,36.4041,36.328,36.3661,117716.0
2021-04-16 11:15:00,38.27,38.33,38.14,38.18,120643.0,36.3661,36.4231,36.2425,36.2805,120643.0
2021-04-16 11:20:00,38.18,38.25,38.17,38.23,88015.0,36.2805,36.347,36.271,36.328,88015.0
2021-04-16 11:25:00,38.22,38.25,38.15,38.2,86727.0,36.3185,36.347,36.252,36.2995,86727.0
2021-04-16 11:30:00,38.2,38.3,38.19,38.28,117931.0,36.2995,36.3946,36.29,36.3756,117931.0
2021-04-16 11:35:00,38.29,38.3,38.19,38.29,135769.0,36.3851,36.3946,36.29,36.3851,135769.0
2021-04-16 11:40:00,38.29,38.46,38.26,38.4,300447.0,36.3851,36.5466,36.3565,36.4896,300447.0
2021-04-16 11:45:00,38.39,38.45,38.33,38.43,208693.0,36.4801,36.5371,36.4231,36.5181,208693.0
2021-04-16 11:50:00,38.43,38.45,38.33,38.35,130549.0,36.5181,36.5371,36.4231,36.4421,130549.0
2021-04-16 11:55:00,38.35,38.35,38.27,38.3,153227.0,36.4421,36.4421,36.3661,36.3946,153227.0
2021-04-16 12:00:00,38.3,38.44,38.3,38.38,166803.0,36.3946,36.5276,36.3946,36.4706,166803.0
2021-04-16 12:05:00,38.39,38.43,38.26,38.29,116226.0,36.4801,36.5181,36.3565,36.3851,116226.0
2021-04-16 12:10:00,38.28,38.3,38.25,38.29,78409.0,36.3756,36.3946,36.347,36.3851,78409.0
2021-04-16 12:15:00,38.29,38.41,38.28,38.35,132613.0,36.3851,36.4991,36.3756,36.4421,132613.0
2021-04-16 12:20:00,38.35,38.37,38.29,38.35,101506.0,36.4421,36.4611,36.3851,36.4421,101506.0
2021-04-16 12:25:00,38.35,38.36,38.29,38.31,79230.0,36.4421,36.4516,36.3851,36.4041,79230.0
2021-04-16 12:30:00,38.3,38.32,38.14,38.19,144704.0,36.3946,36.4136,36.2425,36.29,144704.0
2021-04-16 12:35:00,38.18,38.19,38.1,38.13,117074.0,36.2805,36.29,36.2045,36.233,117074.0
2021-04-16 12:40:00,38.14,38.19,38.1,38.18,137132.0,36.2425,36.29,36.2045,36.2805,137132.0
2021-04-16 12:45:00,38.18,38.23,38.15,38.17,114292.0,36.2805,36.328,36.252,36.271,114292.0
2021-04-16 12:50:00,38.18,38.18,38.02,38.05,275662.0,36.2805,36.2805,36.1285,36.157,275662.0
2021-04-16 12:55:00,38.05,38.09,38.01,38.06,84137.0,36.157,36.195,36.119,36.1665,84137.0
2021-04-16 13:00:00,38.06,38.1,38.04,38.05,113582.0,36.1665,36.2045,36.1475,36.157,113582.0
2021-04-16 13:05:00,38.05,38.1,38.03,38.04,102482.0,36.157,36.2045,36.138,36.1475,102482.0
2021-04-16 13:10:00,38.04,38.05,37.98,38.02,98064.0,36.1475,36.157,36.0905,36.1285,98064.0
2021-04-16 13:15:00,38.02,38.1,38.0,38.09,100784.0,36.1285,36.2045,36.1095,36.195,100784.0
2021-04-16 13:20:00,38.09,38.13,38.07,38.12,76662.0,36.195,36.233,36.176,36.2235,76662.0
2021-04-16 13:25:00,38.12,38.15,38.09,38.14,51080.0,36.2235,36.252,36.195,36.2425,51080.0
2021-04-16 13:30:00,38.14,38.18,38.1,38.12,128694.0,36.2425,36.2805,36.2045,36.2235,128694.0
2021-04-16 13:35:00,38.13,38.14,38.05,38.05,113054.0,36.233,36.2425,36.157,36.157,113054.0
2021-04-16 13:40:00,38.05,38.06,37.98,38.03,73372.0,36.157,36.1665,36.0905,36.138,73372.0
2021-04-16 13:45:00,38.03,38.09,38.02,38.08,60840.0,36.138,36.195,36.1285,36.1855,60840.0
2021-04-16 13:50:00,38.08,38.12,38.06,38.07,55388.0,36.1855,36.2235,36.1665,36.176,55388.0
2021-04-16 13:55:00,38.07,38.1,38.04,38.05,92896.0,36.176,36.2045,36.1475,36.157,92896.0
2021-04-16 14:00:00,38.05,38.16,38.0,38.13,104936.0,36.157,36.2615,36.1095,36.233,104936.0
2021-04-16 14:05:00,38.14,38.18,38.1,38.12,103393.0,36.2425,36.2805,36.2045,36.2235,103393.0
2021-04-16 14:10:00,38.12,38.14,38.06,38.08,141701.0,36.2235,36.2425,36.1665,36.1855,141701.0
2021-04-16 14:15:00,38.08,38.09,38.05,38.08,69533.0,36.1855,36.195,36.157,36.1855,69533.0
2021-04-16 14:20:00,38.07,38.1,38.03,38.08,62511.0,36.176,36.2045,36.138,36.1855,62511.0
2021-04-16 14:25:00,38.09,38.1,38.04,38.09,60115.0,36.195,36.2045,36.1475,36.195,60115.0
2021-04-16 14:30:00,38.08,38.14,38.07,38.13,57764.0,36.1855,36.2425,36.176,36.233,57764.0
2021-04-16 14:35:00,38.13,38.13,38.08,38.11,54812.0,36.233,36.233,36.1855,36.214,54812.0
2021-04-16 14:40:00,38.11,38.12,38.08,38.1,48890.0,36.214,36.2235,36.1855,36.2045,48890.0
2021-04-16 14:45:00,38.11,38.14,38.09,38.14,100218.0,36.214,36.2425,36.195,36.2425,100218.0
2021-04-16 14:50:00,38.14,38.28,38.13,38.21,206843.0,36.2425,36.3756,36.233,36.309,206843.0
2021-04-16 14:55:00,38.21,38.28,38.19,38.24,141691.0,36.309,36.3756,36.29,36.3375,141691.0
2021-04-16 15:00:00,38.25,38.31,38.24,38.27,143385.0,36.347,36.4041,36.3375,36.3661,143385.0
2021-04-16 15:05:00,38.27,38.28,38.22,38.23,144816.0,36.3661,36.3756,36.3185,36.328,144816.0
2021-04-16 15:10:00,38.23,38.26,38.21,38.23,95527.0,36.328,36.3565,36.309,36.328,95527.0
2021-04-16 15:15:00,38.23,38.24,38.2,38.22,90198.0,36.328,36.3375,36.2995,36.3185,90198.0
2021-04-16 15:20:00,38.22,38.25,38.2,38.25,135425.0,36.3185,36.347,36.2995,36.347,135425.0
2021-04-16 15:25:00,38.25,38.27,38.22,38.25,124746.0,36.347,36.3661,36.3185,36.347,124746.0
2021-04-16 15:30:00,38.25,38.31,38.25,38.26,217920.0,36.347,36.4041,36.347,36.3565,217920.0
2021-04-16 15:35:00,38.26,38.28,38.19,38.2,233088.0,36.3565,36.3756,36.29,36.2995,233088.0
2021-04-16 15:40:00,38.21,38.22,38.15,38.18,171010.0,36.309,36.3185,36.252,36.2805,171010.0
2021-04-16 15:45:00,38.17,38.18,38.04,38.11,507805.0,36.271,36.2805,36.1475,36.214,507805.0
2021-04-16 15:50:00,38.11,38.18,38.1,38.13,443152.0,36.214,36.2805,36.2045,36.233,443152.0
2021-04-16 15:55:00,38.13,38.18,38.08,38.15,889600.0,36.233,36.2805,36.1855,36.252,889600.0
2021-04-19 09:30:00,38.65,38.65,38.07,38.13,852151.0,36.7271,36.7271,36.176,36.233,852151.0
2021-04-19 09:35:00,38.14,38.63,38.07,38.59,494811.0,36.2425,36.7081,36.176,36.6701,494811.0
2021-04-19 09:40:00,38.6,39.01,38.54,38.89,979525.0,36.6796,37.0692,36.6226,36.9552,979525.0
2021-04-19 09:45:00,38.89,39.04,38.67,38.86,715497.0,36.9552,37.0977,36.7462,36.9267,715497.0
2021-04-19 09:50:00,38.86,38.88,38.67,38.68,319137.0,36.9267,36.9457,36.7462,36.7557,319137.0
2021-04-19 09:55:00,38.69,38.83,38.64,38.73,298212.0,36.7652,36.8982,36.7176,36.8032,298212.0
2021-04-19 10:00:00,38.73,38.74,38.18,38.26,452589.0,36.8032,36.8127,36.2805,36.3565,452589.0
2021-04-19 10:05:00,38.25,38.29,38.11,38.2,349531.0,36.347,36.3851,36.214,36.2995,349531.0
2021-04-19 10:10:00,38.21,38.21,37.97,38.13,356967.0,36.309,36.309,36.081,36.233,356967.0
2021-04-19 10:15:00,38.12,38.22,38.04,38.04,263121.0,36.2235,36.3185,36.1475,36.1475,263121.0
2021-04-19 10:20:00,38.04,38.06,37.88,38.01,338634.0,36.1475,36.1665,35.9955,36.119,338634.0
2021-04-19 10:25:00,38.01,38.14,37.94,38.06,177640.0,36.119,36.2425,36.0525,36.1665,177640.0
2021-04-19 10:30:00,38.06,38.09,38.0,38.04,190428.0,36.1665,36.195,36.1095,36.1475,190428.0
2021-04-19 10:35:00,38.04,38.14,37.85,37.87,282962.0,36.1475,36.2425,35.9669,35.986,282962.0
2021-04-19 10:40:00,37.86,37.9,37.48,37.52,642715.0,35.9764,36.0145,35.6154,35.6534,642715.0
2021-04-19 10:45:00,37.5,37.51,37.28,37.32,902453.0,35.6344,35.6439,35.4253,35.4633,902453.0
2021-04-19 10:50:00,37.32,37.32,37.16,37.16,591129.0,35.4633,35.4633,35.3113,35.3113,591129.0
2021-04-19 10:55:00,37.15,37.3,37.11,37.16,234679.0,35.3018,35.4443,35.2638,35.3113,234679.0
2021-04-19 11:00:00,37.16,37.25,37.06,37.07,214451.0,35.3113,35.3968,35.2162,35.2258,214451.0
2021-04-19 11:05:00,37.07,37.13,36.95,37.03,341988.0,35.2258,35.2828,35.1117,35.1877,341988.0
2021-04-19 11:10:00,37.04,37.06,36.87,36.98,382403.0,35.1972,35.2162,35.0357,35.1402,382403.0
2021-04-19 11:15:00,36.98,37.13,36.97,37.12,259739.0,35.1402,35.2828,35.1307,35.2733,259739.0
2021-04-19 11:20:00,37.11,37.17,37.06,37.08,172510.0,35.2638,35.3208,35.2162,35.2353,172510.0
2021-04-19 11:25:00,37.06,37.25,37.0,37.22,177866.0,35.2162,35.3968,35.1592,35.3683,177866.0
2021-04-19 11:30:00,37.22,37.26,37.15,37.18,153425.0,35.3683,35.4063,35.3018,35.3303,153425.0
2021-04-19 11:35:00,37.18,37.2,37.1,37.19,115026.0,35.3303,35.3493,35.2543,35.3398,115026.0
2021-04-19 11:40:00,37.19,37.28,37.03,37.04,151948.0,35.3398,35.4253,35.1877,35.1972,151948.0
2021-04-19 11:45:00,37.04,37.17,37.02,37.16,95463.0,35.1972,35.3208,35.1782,35.3113,95463.0
2021-04-19 11:50:00,37.15,37.36,37.15,37.28,216635.0,35.3018,35.5013,35.3018,35.4253,216635.0
2021-04-19 11:55:00,37.29,37.33,37.2,37.21,82799.0,35.4348,35.4728,35.3493,35.3588,82799.0
2021-04-19 12:00:00,37.21,37.29,37.18,37.19,86610.0,35.3588,35.4348,35.3303,35.3398,86610.0
2021-04-19 12:05:00,37.2,37.31,37.19,37.28,178603.0,35.3493,35.4538,35.3398,35.4253,178603.0
2021-04-19 12:10:00,37.29,37.34,37.21,37.23,148363.0,35.4348,35.4823,35.3588,35.3778,148363.0
2021-04-19 12:15:00,37.22,37.25,37.15,37.15,133550.0,35.3683,35.3968,35.3018,35.3018,133550.0
2021-04-19 12:20:00,37.15,37.17,37.12,37.15,137877.0,35.3018,35.3208,35.2733,35.3018,137877.0
2021-04-19 12:25:00,37.15,37.15,37.05,37.07,277135.0,35.3018,35.3018,35.2067,35.2258,277135.0
2021-04-19 12:30:00,37.07,37.08,36.91,36.95,480177.0,35.2258,35.2353,35.0737,35.1117,480177.0
2021-04-19 12:35:00,36.95,37.08,36.95,37.01,138778.0,35.1117,35.2353,35.1117,35.1687,138778.0
2021-04-19 12:40:00,37.01,37.03,36.8,36.83,239616.0,35.1687,35.1877,34.9692,34.9977,239616.0
2021-04-19 12:45:00,36.82,36.86,36.77,36.84,214076.0,34.9882,35.0262,34.9407,35.0072,214076.0
2021-04-19 12:50:00,36.83,36.9,36.81,36.88,176791.0,34.9977,35.0642,34.9787,35.0452,176791.0
2021-04-19 12:55:00,36.88,36.93,36.87,36.89,119104.0,35.0452,35.0927,35.0357,35.0547,119104.0
2021-04-19 13:00:00,36.89,36.95,36.85,36.92,145587.0,35.0547,35.1117,35.0167,35.0832,145587.0
2021-04-19 13:05:00,36.92,36.95,36.89,36.93,100464.0,35.0832,35.1117,35.0547,35.0927,100464.0
2021-04-19 13:10:00,36.91,37.04,36.91,37.04,134464.0,35.0737,35.1972,35.0737,35.1972,134464.0
2021-04-19 13:15:00,37.02,37.1,36.97,37.0,101591.0,35.1782,35.2543,35.1307,35.1592,101591.0
2021-04-19 13:20:00,37.0,37.07,37.0,37.01,51906.0,35.1592,35.2258,35.1592,35.1687,51906.0
2021-04-19 13:25:00,37.02,37.03,36.92,36.97,89085.0,35.1782,35.1877,35.0832,35.1307,89085.0
2021-04-19 13:30:00,36.97,36.97,36.88,36.91,60816.0,35.1307,35.1307,35.0452,35.0737,60816.0
2021-04-19 13:35:00,36.91,37.09,36.9,37.08,67042.0,35.0737,35.2448,35.0642,35.2353,67042.0
2021-04-19 13:40:00,37.07,37.11,37.03,37.08,112637.0,35.2258,35.2638,35.1877,35.2353,112637.0
2021-04-19 13:45:00,37.07,37.19,37.01,37.12,124903.0,35.2258,35.3398,35.1687,35.2733,124903.0
2021-04-19 13:50:00,37.12,37.15,37.07,37.09,103093.0,35.2733,35.3018,35.2258,35.2448,103093.0
2021-04-19 13:55:00,37.09,37.15,37.08,37.13,83785.0,35.2448,35.3018,35.2353,35.2828,83785.0
2021-04-19 14:00:00,37.13,37.17,37.11,37.16,51093.0,35.2828,35.3208,35.2638,35.3113,51093.0
2021-04-19 14:05:00,37.16,37.22,37.1,37.12,102685.0,35.3113,35.3683,35.2543,35.2733,102685.0
2021-04-19 14:10:00,37.13,37.19,37.12,37.17,62952.0,35.2828,35.3398,35.2733,35.3208,62952.0
2021-04-19 14:15:00,37.17,37.22,37.15,37.18,116776.0,35.3208,35.3683,35.3018,35.3303,116776.0
2021-04-19 14:20:00,37.18,37.25,37.12,37.23,160855.0,35.3303,35.3968,35.2733,35.3778,160855.0
2021-04-19 14:25:00,37.23,37.31,37.23,37.3,159063.0,35.3778,35.4538,35.3778,35.4443,159063.0
2021-04-19 14:30:00,37.29,37.31,37.25,37.31,93214.0,35.4348,35.4538,35.3968,35.4538,93214.0
2021-04-19 14:35:00,37.3,37.31,37.12,37.17,149338.0,35.4443,35.4538,35.2733,35.3208,149338.0
2021-04-19 14:40:00,37.17,37.18,37.11,37.14,120365.0,35.3208,35.3303,35.2638,35.2923,120365.0
2021-04-19 14:45:00,37.13,37.21,37.1,37.19,77981.0,35.2828,35.3588,35.2543,35.3398,77981.0
2021-04-19 14:50:00,37.19,37.21,37.17,37.2,80907.0,35.3398,35.3588,35.3208,35.3493,80907.0
2021-04-19 14:55:00,37.2,37.25,37.19,37.2,82290.0,35.3493,35.3968,35.3398,35.3493,82290.0
2021-04-19 15:00:00,37.2,37.22,37.13,37.2,90242.0,35.3493,35.3683,35.2828,35.3493,90242.0
2021-04-19 15:05:00,37.21,37.28,37.2,37.26,92172.0,35.3588,35.4253,35.3493,35.4063,92172.0
2021-04-19 15:10:00,37.26,37.29,37.17,37.2,88878.0,35.4063,35.4348,35.3208,35.3493,88878.0
2021-04-19 15:15:00,37.2,37.25,37.16,37.18,81100.0,35.3493,35.3968,35.3113,35.3303,81100.0
2021-04-19 15:20:00,37.19,37.22,37.15,37.22,93111.0,35.3398,35.3683,35.3018,35.3683,93111.0
2021-04-19 15:25:00,37.21,37.29,37.2,37.28,130509.0,35.3588,35.4348,35.3493,35.4253,130509.0
2021-04-19 15:30:00,37.28,37.29,37.23,37.28,137013.0,35.4253,35.4348,35.3778,35.4253,137013.0
2021-04-19 15:35:00,37.28,37.31,37.23,37.25,103995.0,35.4253,35.4538,35.3778,35.3968,103995.0
2021-04-19 15:40:00,37.26,37.31,37.21,37.3,171385.0,35.4063,35.4538,35.3588,35.4443,171385.0
2021-04-19 15:45:00,37.3,37.33,37.23,37.26,251978.0,35.4443,35.4728,35.3778,35.4063,251978.0
2021-04-19 15:50:00,37.25,37.32,37.22,37.25,302601.0,35.3968,35.4633,35.3683,35.3968,302601.0
2021-04-19 15:55:00,37.26,37.36,37.24,37.33,953064.0,35.4063,35.5013,35.3873,35.4728,953064.0
2021-04-20 09:30:00,37.05,37.25,36.84,36.87,711281.0,35.2067,35.3968,35.0072,35.0357,711281.0
2021-04-20 09:35:00,36.87,37.0,36.62,36.75,372058.0,35.0357,35.1592,34.7981,34.9217,372058.0
2021-04-20 09:40:00,36.74,36.98,36.73,36.92,292850.0,34.9122,35.1402,34.9027,35.0832,292850.0
2021-04-20 09:45:00,36.92,36.92,36.54,36.55,237482.0,35.0832,35.0832,34.7221,34.7316,237482.0
2021-04-20 09:50:00,36.55,36.59,36.14,36.24,756931.0,34.7316,34.7696,34.342,34.437,756931.0
2021-04-20 09:55:00,36.25,36.31,35.97,36.15,1062733.0,34.4465,34.5036,34.1805,34.3515,1062733.0
2021-04-20 10:00:00,36.15,36.5,36.14,36.21,485217.0,34.3515,34.6841,34.342,34.4085,485217.0
2021-04-20 10:05:00,36.21,36.4,36.18,36.22,268320.0,34.4085,34.5891,34.38,34.418,268320.0
2021-04-20 10:10:00,36.22,36.44,36.21,36.43,244097.0,34.418,34.6271,34.4085,34.6176,244097.0
2021-04-20 10:15:00,36.43,36.56,36.38,36.41,270563.0,34.6176,34.7411,34.5701,34.5986,270563.0
2021-04-20 10:20:00,36.41,36.47,36.36,36.42,248950.0,34.5986,34.6556,34.5511,34.6081,248950.0
2021-04-20 10:25:00,36.41,36.55,36.41,36.54,188009.0,34.5986,34.7316,34.5986,34.7221,188009.0
2021-04-20 10:30:00,36.54,36.54,36.24,36.25,253361.0,34.7221,34.7221,34.437,34.4465,253361.0
2021-04-20 10:35:00,36.28,36.28,36.1,36.14,202984.0,34.4751,34.4751,34.304,34.342,202984.0
2021-04-20 10:40:00,36.16,36.16,35.9,35.96,334945.0,34.361,34.361,34.114,34.171,334945.0
2021-04-20 10:45:00,35.96,35.98,35.76,35.9,515790.0,34.171,34.19,33.9809,34.114,515790.0
2021-04-20 10:50:00,35.9,35.9,35.73,35.73,297911.0,34.114,34.114,33.9524,33.9524,297911.0
2021-04-20 10:55:00,35.73,35.97,35.71,35.94,204953.0,33.9524,34.1805,33.9334,34.152,204953.0
2021-04-20 11:00:00,35.94,35.98,35.76,35.89,223292.0,34.152,34.19,33.9809,34.1045,223292.0
2021-04-20 11:05:00,35.88,35.9,35.79,35.86,135980.0,34.095,34.114,34.0094,34.0759,135980.0
2021-04-20 11:10:00,35.87,35.89,35.68,35.75,211489.0,34.0855,34.1045,33.9049,33.9714,211489.0
2021-04-20 11:15:00,35.75,35.76,35.37,35.43,666866.0,33.9714,33.9809,33.6103,33.6673,666866.0
2021-04-20 11:20:00,35.43,35.53,35.32,35.39,359672.0,33.6673,33.7624,33.5628,33.6293,359672.0
2021-04-20 11:25:00,35.39,35.41,35.32,35.37,335138.0,33.6293,33.6483,33.5628,33.6103,335138.0
2021-04-20 11:30:00,35.36,35.36,35.23,35.33,444726.0,33.6008,33.6008,33.4773,33.5723,444726.0
2021-04-20 11:35:00,35.33,35.36,35.1,35.19,415580.0,33.5723,33.6008,33.3538,33.4393,415580.0
2021-04-20 11:40:00,35.2,35.31,35.16,35.3,272828.0,33.4488,33.5533,33.4108,33.5438,272828.0
2021-04-20 11:45:00,35.3,35.45,35.29,35.44,208785.0,33.5438,33.6863,33.5343,33.6768,208785.0
2021-04-20 11:50:00,35.43,35.49,35.35,35.43,182451.0,33.6673,33.7244,33.5913,33.6673,182451.0
2021-04-20 11:55:00,35.42,35.47,35.4,35.41,158450.0,33.6578,33.7054,33.6388,33.6483,158450.0
2021-04-20 12:00:00,35.41,35.44,35.36,35.44,157686.0,33.6483,33.6768,33.6008,33.6768,157686.0
2021-04-20 12:05:00,35.44,35.55,35.41,35.5,203140.0,33.6768,33.7814,33.6483,33.7339,203140.0
2021-04-20 12:10:00,35.5,35.67,35.48,35.63,272480.0,33.7339,33.8954,33.7149,33.8574,272480.0
2021-04-20 12:15:00,35.63,35.67,35.56,35.58,202744.0,33.8574,33.8954,33.7909,33.8099,202744.0
2021-04-20 12:20:00,35.58,35.61,35.55,35.57,163991.0,33.8099,33.8384,33.7814,33.8004,163991.0
2021-04-20 12:25:00,35.57,35.7,35.56,35.64,155633.0,33.8004,33.9239,33.7909,33.8669,155633.0
2021-04-20 12:30:00,35.64,35.7,35.59,35.6,205269.0,33.8669,33.9239,33.8194,33.8289,205269.0
2021-04-20 12:35:00,35.61,35.62,35.53,35.54,113436.0,33.8384,33.8479,33.7624,33.7719,113436.0
2021-04-20 12:40:00,35.55,35.61,35.52,35.61,185418.0,33.7814,33.8384,33.7529,33.8384,185418.0
2021-04-20 12:45:00,35.61,35.66,35.58,35.59,168192.0,33.8384,33.8859,33.8099,33.8194,168192.0
2021-04-20 12:50:00,35.6,35.67,35.52,35.54,132594.0,33.8289,33.8954,33.7529,33.7719,132594.0
2021-04-20 12:55:00,35.54,35.76,35.54,35.73,187094.0,33.7719,33.9809,33.7719,33.9524,187094.0
2021-04-20 13:00:00,35.73,35.76,35.64,35.64,214078.0,33.9524,33.9809,33.8669,33.8669,214078.0
2021-04-20 13:05:00,35.63,35.67,35.61,35.66,108425.0,33.8574,33.8954,33.8384,33.8859,108425.0
2021-04-20 13:10:00,35.66,35.72,35.64,35.69,100338.0,33.8859,33.9429,33.8669,33.9144,100338.0
2021-04-20 13:15:00,35.7,35.82,35.68,35.81,90893.0,33.9239,34.0379,33.9049,34.0284,90893.0
2021-04-20 13:20:00,35.81,35.82,35.72,35.73,139280.0,34.0284,34.0379,33.9429,33.9524,139280.0
2021-04-20 13:25:00,35.73,35.74,35.67,35.71,83043.0,33.9524,33.9619,33.8954,33.9334,83043.0
2021-04-20 13:30:00,35.7,35.79,35.69,35.72,146299.0,33.9239,34.0094,33.9144,33.9429,146299.0
2021-04-20 13:35:00,35.71,35.77,35.71,35.77,74515.0,33.9334,33.9904,33.9334,33.9904,74515.0
2021-04-20 13:40:00,35.77,35.79,35.71,35.78,117231.0,33.9904,34.0094,33.9334,33.9999,117231.0
2021-04-20 13:45:00,35.78,35.81,35.75,35.79,85019.0,33.9999,34.0284,33.9714,34.0094,85019.0
2021-04-20 13:50:00,35.79,35.8,35.71,35.76,129132.0,34.0094,34.0189,33.9334,33.9809,129132.0
2021-04-20 13:55:00,35.76,35.87,35.76,35.85,152514.0,33.9809,34.0855,33.9809,34.0664,152514.0
2021-04-20 14:00:00,35.85,35.85,35.71,35.73,102449.0,34.0664,34.0664,33.9334,33.9524,102449.0
2021-04-20 14:05:00,35.73,35.76,35.65,35.7,109348.0,33.9524,33.9809,33.8764,33.9239,109348.0
2021-04-20 14:10:00,35.71,35.72,35.66,35.68,40273.0,33.9334,33.9429,33.8859,33.9049,40273.0
2021-04-20 14:15:00,35.67,35.68,35.6,35.65,70532.0,33.8954,33.9049,33.8289,33.8764,70532.0
2021-04-20 14:20:00,35.65,35.71,35.64,35.69,78302.0,33.8764,33.9334,33.8669,33.9144,78302.0
2021-04-20 14:25:00,35.68,35.7,35.65,35.69,102853.0,33.9049,33.9239,33.8764,33.9144,102853.0
2021-04-20 14:30:00,35.69,35.69,35.57,35.59,89344.0,33.9144,33.9144,33.8004,33.8194,89344.0
2021-04-20 14:35:00,35.58,35.6,35.52,35.57,70998.0,33.8099,33.8289,33.7529,33.8004,70998.0
2021-04-20 14:40:00,35.57,35.65,35.56,35.65,61582.0,33.8004,33.8764,33.7909,33.8764,61582.0
2021-04-20 14:45:00,35.65,35.66,35.6,35.65,92321.0,33.8764,33.8859,33.8289,33.8764,92321.0
2021-04-20 14:50:00,35.65,35.72,35.62,35.63,70534.0,33.8764,33.9429,33.8479,33.8574,70534.0
2021-04-20 14:55:00,35.63,35.64,35.56,35.59,74427.0,33.8574,33.8669,33.7909,33.8194,74427.0
2021-04-20 15:00:00,35.59,35.7,35.58,35.7,77750.0,33.8194,33.9239,33.8099,33.9239,77750.0
2021-04-20 15:05:00,35.69,35.72,35.67,35.7,51525.0,33.9144,33.9429,33.8954,33.9239,51525.0
2021-04-20 15:10:00,35.7,35.74,35.68,35.73,66554.0,33.9239,33.9619,33.9049,33.9524,66554.0
2021-04-20 15:15:00,35.73,35.75,35.68,35.69,107495.0,33.9524,33.9714,33.9049,33.9144,107495.0
2021-04-20 15:20:00,35.7,35.8,35.69,35.79,161666.0,33.9239,34.0189,33.9144,34.0094,161666.0
2021-04-20 15:25:00,35.78,35.82,35.75,35.77,162942.0,33.9999,34.0379,33.9714,33.9904,162942.0
2021-04-20 15:30:00,35.77,35.82,35.7,35.81,176477.0,33.9904,34.0379,33.9239,34.0284,176477.0
2021-04-20 15:35:00,35.81,35.84,35.76,35.8,202733.0,34.0284,34.0569,33.9809,34.0189,202733.0
2021-04-20 15:40:00,35.8,35.87,35.79,35.86,151226.0,34.0189,34.0855,34.0094,34.0759,151226.0
2021-04-20 15:45:00,35.86,35.92,35.81,35.87,392954.0,34.0759,34.133,34.0284,34.0855,392954.0
2021-04-20 15:50:00,35.86,36.02,35.85,35.97,527446.0,34.0759,34.228,34.0664,34.1805,527446.0
2021-04-20 15:55:00,35.97,35.98,35.81,35.87,911212.0,34.1805,34.19,34.0284,34.0855,911212.0
2021-04-21 09:30:00,34.83,34.95,34.22,34.92,1369635.0,33.0972,33.2112,32.5175,33.1827,1369635.0
2021-04-21 09:35:00,34.92,35.04,34.5,35.02,828288.0,33.1827,33.2967,32.7836,33.2777,828288.0
2021-04-21 09:40:00,35.02,35.29,34.89,34.98,649463.0,33.2777,33.5343,33.1542,33.2397,649463.0
2021-04-21 09:45:00,34.97,35.17,34.93,35.13,492426.0,33.2302,33.4203,33.1922,33.3823,492426.0
2021-04-21 09:50:00,35.13,35.28,35.07,35.07,381542.0,33.3823,33.5248,33.3253,33.3253,381542.0
2021-04-21 09:55:00,35.05,35.11,34.88,35.06,379355.0,33.3062,33.3633,33.1447,33.3157,379355.0
2021-04-21 10:00:00,35.07,35.33,35.06,35.26,541000.0,33.3253,33.5723,33.3157,33.5058,541000.0
2021-04-21 10:05:00,35.26,35.45,35.26,35.39,326427.0,33.5058,33.6863,33.5058,33.6293,326427.0
2021-04-21 10:10:00,35.4,35.49,35.34,35.43,449637.0,33.6388,33.7244,33.5818,33.6673,449637.0
2021-04-21 10:15:00,35.43,35.49,35.19,35.31,385987.0,33.6673,33.7244,33.4393,33.5533,385987.0
2021-04-21 10:20:00,35.31,35.45,35.31,35.45,275200.0,33.5533,33.6863,33.5533,33.6863,275200.0
2021-04-21 10:25:00,35.45,35.5,35.34,35.47,285327.0,33.6863,33.7339,33.5818,33.7054,285327.0
2021-04-21 10:30:00,35.46,35.77,35.45,35.75,354477.0,33.6958,33.9904,33.6863,33.9714,354477.0
2021-04-21 10:35:00,35.75,35.9,35.7,35.72,418362.0,33.9714,34.114,33.9239,33.9429,418362.0
2021-04-21 10:40:00,35.72,35.96,35.72,35.92,294243.0,33.9429,34.171,33.9429,34.133,294243.0
2021-04-21 10:45:00,35.93,36.04,35.89,36.03,291789.0,34.1425,34.247,34.1045,34.2375,291789.0
2021-04-21 10:50:00,36.02,36.04,35.79,35.8,193095.0,34.228,34.247,34.0094,34.0189,193095.0
2021-04-21 10:55:00,35.8,35.84,35.74,35.82,149790.0,34.0189,34.0569,33.9619,34.0379,149790.0
2021-04-21 11:00:00,35.82,35.82,35.66,35.76,179397.0,34.0379,34.0379,33.8859,33.9809,179397.0
2021-04-21 11:05:00,35.76,35.81,35.63,35.68,166315.0,33.9809,34.0284,33.8574,33.9049,166315.0
2021-04-21 11:10:00,35.69,35.69,35.59,35.61,130210.0,33.9144,33.9144,33.8194,33.8384,130210.0
2021-04-21 11:15:00,35.6,35.65,35.58,35.64,97964.0,33.8289,33.8764,33.8099,33.8669,97964.0
2021-04-21 11:20:00,35.64,35.65,35.52,35.56,156385.0,33.8669,33.8764,33.7529,33.7909,156385.0
2021-04-21 11:25:00,35.56,35.63,35.48,35.56,183615.0,33.7909,33.8574,33.7149,33.7909,183615.0
2021-04-21 11:30:00,35.56,35.64,35.55,35.62,134129.0,33.7909,33.8669,33.7814,33.8479,134129.0
2021-04-21 11:35:00,35.62,35.64,35.49,35.6,160598.0,33.8479,33.8669,33.7244,33.8289,160598.0
2021-04-21 11:40:00,35.61,35.7,35.58,35.62,140935.0,33.8384,33.9239,33.8099,33.8479,140935.0
2021-04-21 11:45:00,35.62,35.65,35.6,35.61,89738.0,33.8479,33.8764,33.8289,33.8384,89738.0
2021-04-21 11:50:00,35.6,35.68,35.6,35.68,81275.0,33.8289,33.9049,33.8289,33.9049,81275.0
2021-04-21 11:55:00,35.68,35.76,35.65,35.75,149158.0,33.9049,33.9809,33.8764,33.9714,149158.0
2021-04-21 12:00:00,35.75,35.88,35.74,35.88,138890.0,33.9714,34.095,33.9619,34.095,138890.0
2021-04-21 12:05:00,35.88,35.91,35.74,35.76,155862.0,34.095,34.1235,33.9619,33.9809,155862.0
2021-04-21 12:10:00,35.76,35.89,35.75,35.88,118008.0,33.9809,34.1045,33.9714,34.095,118008.0
2021-04-21 12:15:00,35.88,35.98,35.87,35.93,172669.0,34.095,34.19,34.0855,34.1425,172669.0
2021-04-21 12:20:00,35.93,36.07,35.91,36.05,125357.0,34.1425,34.2755,34.1235,34.2565,125357.0
2021-04-21 12:25:00,36.05,36.07,35.93,35.94,176822.0,34.2565,34.2755,34.1425,34.152,176822.0
2021-04-21 12:30:00,35.94,36.04,35.93,35.99,99941.0,34.152,34.247,34.1425,34.1995,99941.0
2021-04-21 12:35:00,35.99,36.07,35.97,36.01,126717.0,34.1995,34.2755,34.1805,34.2185,126717.0
2021-04-21 12:40:00,36.01,36.02,35.84,35.85,701481.0,34.2185,34.228,34.0569,34.0664,701481.0
2021-04-21 12:45:00,35.84,35.87,35.81,35.83,102249.0,34.0569,34.0855,34.0284,34.0474,102249.0
2021-04-21 12:50:00,35.84,35.84,35.76,35.78,117238.0,34.0569,34.0569,33.9809,33.9999,117238.0
2021-04-21 12:55:00,35.78,35.81,35.76,35.77,100145.0,33.9999,34.0284,33.9809,33.9904,100145.0
2021-04-21 13:00:00,35.77,35.85,35.75,35.76,109704.0,33.9904,34.0664,33.9714,33.9809,109704.0
2021-04-21 13:05:00,35.76,35.77,35.7,35.76,93531.0,33.9809,33.9904,33.9239,33.9809,93531.0
2021-04-21 13:10:00,35.76,35.76,35.66,35.66,78247.0,33.9809,33.9809,33.8859,33.8859,78247.0
2021-04-21 13:15:00,35.67,35.69,35.62,35.67,125262.0,33.8954,33.9144,33.8479,33.8954,125262.0
2021-04-21 13:20:00,35.66,35.69,35.63,35.64,79608.0,33.8859,33.9144,33.8574,33.8669,79608.0
2021-04-21 13:25:00,35.63,35.66,35.57,35.65,143431.0,33.8574,33.8859,33.8004,33.8764,143431.0
2021-04-21 13:30:00,35.66,35.74,35.65,35.72,71743.0,33.8859,33.9619,33.8764,33.9429,71743.0
2021-04-21 13:35:00,35.72,35.75,35.71,35.75,69436.0,33.9429,33.9714,33.9334,33.9714,69436.0
2021-04-21 13:40:00,35.75,35.79,35.71,35.74,76785.0,33.9714,34.0094,33.9334,33.9619,76785.0
2021-04-21 13:45:00,35.74,35.76,35.66,35.66,127122.0,33.9619,33.9809,33.8859,33.8859,127122.0
2021-04-21 13:50:00,35.67,35.8,35.65,35.8,99494.0,33.8954,34.0189,33.8764,34.0189,99494.0
2021-04-21 13:55:00,35.8,35.84,35.77,35.84,104616.0,34.0189,34.0569,33.9904,34.0569,104616.0
2021-04-21 14:00:00,35.84,35.92,35.83,35.92,139131.0,34.0569,34.133,34.0474,34.133,139131.0
2021-04-21 14:05:00,35.91,35.97,35.9,35.91,103102.0,34.1235,34.1805,34.114,34.1235,103102.0
2021-04-21 14:10:00,35.91,35.92,35.85,35.9,124086.0,34.1235,34.133,34.0664,34.114,124086.0
2021-04-21 14:15:00,35.9,35.9,35.83,35.86,135185.0,34.114,34.114,34.0474,34.0759,135185.0
2021-04-21 14:20:00,35.86,35.87,35.77,35.77,105373.0,34.0759,34.0855,33.9904,33.9904,105373.0
2021-04-21 14:25:00,35.77,35.8,35.75,35.75,79031.0,33.9904,34.0189,33.9714,33.9714,79031.0
2021-04-21 14:30:00,35.75,35.78,35.7,35.73,174509.0,33.9714,33.9999,33.9239,33.9524,174509.0
2021-04-21 14:35:00,35.74,35.77,35.68,35.68,115827.0,33.9619,33.9904,33.9049,33.9049,115827.0
2021-04-21 14:40:00,35.68,35.74,35.67,35.7,100132.0,33.9049,33.9619,33.8954,33.9239,100132.0
2021-04-21 14:45:00,35.7,35.74,35.68,35.7,210981.0,33.9239,33.9619,33.9049,33.9239,210981.0
2021-04-21 14:50:00,35.7,35.73,35.65,35.7,104429.0,33.9239,33.9524,33.8764,33.9239,104429.0
2021-04-21 14:55:00,35.7,35.71,35.58,35.63,162839.0,33.9239,33.9334,33.8099,33.8574,162839.0
2021-04-21 15:00:00,35.62,35.67,35.61,35.67,112465.0,33.8479,33.8954,33.8384,33.8954,112465.0
2021-04-21 15:05:00,35.66,35.76,35.64,35.75,177850.0,33.8859,33.9809,33.8669,33.9714,177850.0
2021-04-21 15:10:00,35.75,35.79,35.74,35.77,219508.0,33.9714,34.0094,33.9619,33.9904,219508.0
2021-04-21 15:15:00,35.77,35.78,35.72,35.77,112661.0,33.9904,33.9999,33.9429,33.9904,112661.0
2021-04-21 15:20:00,35.77,35.77,35.71,35.72,170643.0,33.9904,33.9904,33.9334,33.9429,170643.0
2021-04-21 15:25:00,35.71,35.73,35.68,35.7,227605.0,33.9334,33.9524,33.9049,33.9239,227605.0
2021-04-21 15:30:00,35.7,35.83,35.69,35.79,505392.0,33.9239,34.0474,33.9144,34.0094,505392.0
2021-04-21 15:35:00,35.79,35.8,35.72,35.73,196949.0,34.0094,34.0189,33.9429,33.9524,196949.0
2021-04-21 15:40:00,35.73,35.82,35.72,35.77,233135.0,33.9524,34.0379,33.9429,33.9904,233135.0
2021-04-21 15:45:00,35.77,35.87,35.77,35.83,450419.0,33.9904,34.0855,33.9904,34.0474,450419.0
2021-04-21 15:50:00,35.83,35.84,35.76,35.8,589676.0,34.0474,34.0569,33.9809,34.0189,589676.0
2021-04-21 15:55:00,35.8,35.9,35.79,35.9,1064748.0,34.0189,34.114,34.0094,34.114,1064748.0
2021-04-22 09:30:00,34.98,35.22,34.34,35.15,1138619.0,33.2397,33.4678,32.6316,33.4013,1138619.0
2021-04-22 09:35:00,35.18,35.29,34.93,35.07,551763.0,33.4298,33.5343,33.1922,33.3253,551763.0
2021-04-22 09:40:00,35.06,35.1,34.71,34.94,492719.0,33.3157,33.3538,32.9832,33.2017,492719.0
2021-04-22 09:45:00,34.94,35.03,34.28,34.37,808094.0,33.2017,33.2872,32.5746,32.6601,808094.0
2021-04-22 09:50:00,34.38,34.56,34.24,34.51,477625.0,32.6696,32.8406,32.5365,32.7931,477625.0
2021-04-22 09:55:00,34.51,34.61,34.41,34.53,321237.0,32.7931,32.8881,32.6981,32.8121,321237.0
2021-04-22 10:00:00,34.54,34.75,34.37,34.73,405894.0,32.8216,33.0212,32.6601,33.0022,405894.0
2021-04-22 10:05:00,34.73,34.86,34.69,34.85,284792.0,33.0022,33.1257,32.9642,33.1162,284792.0
2021-04-22 10:10:00,34.85,35.17,34.8,35.12,502106.0,33.1162,33.4203,33.0687,33.3728,502106.0
2021-04-22 10:15:00,35.13,35.15,34.79,34.83,416205.0,33.3823,33.4013,33.0592,33.0972,416205.0
2021-04-22 10:20:00,34.83,34.84,34.46,34.51,408197.0,33.0972,33.1067,32.7456,32.7931,408197.0
2021-04-22 10:25:00,34.52,34.67,34.49,34.5,200808.0,32.8026,32.9452,32.7741,32.7836,200808.0
2021-04-22 10:30:00,34.5,34.61,34.49,34.5,266775.0,32.7836,32.8881,32.7741,32.7836,266775.0
2021-04-22 10:35:00,34.5,34.83,34.5,34.78,314418.0,32.7836,33.0972,32.7836,33.0497,314418.0
2021-04-22 10:40:00,34.77,34.87,34.68,34.84,266740.0,33.0402,33.1352,32.9547,33.1067,266740.0
2021-04-22 10:45:00,34.84,34.85,34.6,34.61,242590.0,33.1067,33.1162,32.8786,32.8881,242590.0
2021-04-22 10:50:00,34.61,34.72,34.56,34.69,289747.0,32.8881,32.9927,32.8406,32.9642,289747.0
2021-04-22 10:55:00,34.69,34.76,34.64,34.66,153366.0,32.9642,33.0307,32.9166,32.9356,153366.0
2021-04-22 11:00:00,34.66,34.73,34.64,34.73,171711.0,32.9356,33.0022,32.9166,33.0022,171711.0
2021-04-22 11:05:00,34.73,34.84,34.65,34.8,146488.0,33.0022,33.1067,32.9261,33.0687,146488.0
2021-04-22 11:10:00,34.8,34.85,34.76,34.83,136194.0,33.0687,33.1162,33.0307,33.0972,136194.0
2021-04-22 11:15:00,34.82,34.88,34.78,34.87,157368.0,33.0877,33.1447,33.0497,33.1352,157368.0
2021-04-22 11:20:00,34.87,34.96,34.71,34.75,186515.0,33.1352,33.2207,32.9832,33.0212,186515.0
2021-04-22 11:25:00,34.74,34.9,34.74,34.8,234278.0,33.0117,33.1637,33.0117,33.0687,234278.0
2021-04-22 11:30:00,34.79,34.88,34.74,34.87,96046.0,33.0592,33.1447,33.0117,33.1352,96046.0
2021-04-22 11:35:00,34.86,35.12,34.84,35.12,194151.0,33.1257,33.3728,33.1067,33.3728,194151.0
2021-04-22 11:40:00,35.13,35.31,35.09,35.25,336213.0,33.3823,33.5533,33.3443,33.4963,336213.0
2021-04-22 11:45:00,35.25,35.3,35.15,35.16,255197.0,33.4963,33.5438,33.4013,33.4108,255197.0
2021-04-22 11:50:00,35.16,35.22,35.11,35.21,125616.0,33.4108,33.4678,33.3633,33.4583,125616.0
2021-04-22 11:55:00,35.21,35.27,35.14,35.18,80149.0,33.4583,33.5153,33.3918,33.4298,80149.0
2021-04-22 12:00:00,35.18,35.19,35.05,35.08,160903.0,33.4298,33.4393,33.3062,33.3348,160903.0
2021-04-22 12:05:00,35.08,35.12,35.05,35.11,92232.0,33.3348,33.3728,33.3062,33.3633,92232.0
2021-04-22 12:10:00,35.11,35.21,35.1,35.16,123055.0,33.3633,33.4583,33.3538,33.4108,123055.0
2021-04-22 12:15:00,35.17,35.26,35.17,35.22,154671.0,33.4203,33.5058,33.4203,33.4678,154671.0
2021-04-22 12:20:00,35.21,35.39,35.21,35.34,227710.0,33.4583,33.6293,33.4583,33.5818,227710.0
2021-04-22 12:25:00,35.34,35.52,35.33,35.5,413878.0,33.5818,33.7529,33.5723,33.7339,413878.0
2021-04-22 12:30:00,35.5,35.53,35.45,35.51,267849.0,33.7339,33.7624,33.6863,33.7434,267849.0
2021-04-22 12:35:00,35.5,35.57,35.46,35.52,180941.0,33.7339,33.8004,33.6958,33.7529,180941.0
2021-04-22 12:40:00,35.51,35.58,35.42,35.42,138621.0,33.7434,33.8099,33.6578,33.6578,138621.0
2021-04-22 12:45:00,35.43,35.55,35.37,35.48,177191.0,33.6673,33.7814,33.6103,33.7149,177191.0
2021-04-22 12:50:00,35.47,35.63,35.44,35.59,123038.0,33.7054,33.8574,33.6768,33.8194,123038.0
2021-04-22 12:55:00,35.59,35.69,35.57,35.69,162537.0,33.8194,33.9144,33.8004,33.9144,162537.0
2021-04-22 13:00:00,35.68,35.69,35.64,35.65,181824.0,33.9049,33.9144,33.8669,33.8764,181824.0
2021-04-22 13:05:00,35.65,35.67,35.2,35.31,421146.0,33.8764,33.8954,33.4488,33.5533,421146.0
2021-04-22 13:10:00,35.3,35.33,35.1,35.29,385323.0,33.5438,33.5723,33.3538,33.5343,385323.0
2021-04-22 13:15:00,35.29,35.29,34.96,34.97,278840.0,33.5343,33.5343,33.2207,33.2302,278840.0
2021-04-22 13:20:00,34.96,35.31,34.93,35.29,397764.0,33.2207,33.5533,33.1922,33.5343,397764.0
2021-04-22 13:25:00,35.28,35.43,35.2,35.36,268624.0,33.5248,33.6673,33.4488,33.6008,268624.0
2021-04-22 13:30:00,35.36,35.37,35.22,35.36,266745.0,33.6008,33.6103,33.4678,33.6008,266745.0
2021-04-22 13:35:00,35.36,35.37,35.2,35.33,155324.0,33.6008,33.6103,33.4488,33.5723,155324.0
2021-04-22 13:40:00,35.33,35.33,34.89,34.9,455782.0,33.5723,33.5723,33.1542,33.1637,455782.0
2021-04-22 13:45:00,34.91,34.99,34.87,34.88,171595.0,33.1732,33.2492,33.1352,33.1447,171595.0
2021-04-22 13:50:00,34.88,34.92,34.75,34.75,156092.0,33.1447,33.1827,33.0212,33.0212,156092.0
2021-04-22 13:55:00,34.76,34.87,34.67,34.77,261930.0,33.0307,33.1352,32.9452,33.0402,261930.0
2021-04-22 14:00:00,34.76,34.77,34.54,34.59,501402.0,33.0307,33.0402,32.8216,32.8691,501402.0
2021-04-22 14:05:00,34.58,34.71,34.52,34.64,191839.0,32.8596,32.9832,32.8026,32.9166,191839.0
2021-04-22 14:10:00,34.63,34.71,34.6,34.66,152158.0,32.9071,32.9832,32.8786,32.9356,152158.0
2021-04-22 14:15:00,34.65,34.69,34.6,34.65,157682.0,32.9261,32.9642,32.8786,32.9261,157682.0
2021-04-22 14:20:00,34.66,34.77,34.64,34.73,302403.0,32.9356,33.0402,32.9166,33.0022,302403.0
2021-04-22 14:25:00,34.73,34.92,34.7,34.84,171538.0,33.0022,33.1827,32.9737,33.1067,171538.0
2021-04-22 14:30:00,34.83,34.87,34.75,34.83,232684.0,33.0972,33.1352,33.0212,33.0972,232684.0
2021-04-22 14:35:00,34.84,35.0,34.83,34.99,180573.0,33.1067,33.2587,33.0972,33.2492,180573.0
2021-04-22 14:40:00,34.98,35.03,34.91,35.03,152587.0,33.2397,33.2872,33.1732,33.2872,152587.0
2021-04-22 14:45:00,35.03,35.03,34.9,34.94,173837.0,33.2872,33.2872,33.1637,33.2017,173837.0
2021-04-22 14:50:00,34.94,34.98,34.83,34.92,91831.0,33.2017,33.2397,33.0972,33.1827,91831.0
2021-04-22 14:55:00,34.91,35.0,34.9,34.97,84583.0,33.1732,33.2587,33.1637,33.2302,84583.0
2021-04-22 15:00:00,34.97,35.08,34.93,35.05,98717.0,33.2302,33.3348,33.1922,33.3062,98717.0
2021-04-22 15:05:00,35.05,35.06,34.87,34.9,148897.0,33.3062,33.3157,33.1352,33.1637,148897.0
2021-04-22 15:10:00,34.9,34.95,34.87,34.91,126244.0,33.1637,33.2112,33.1352,33.1732,126244.0
2021-04-22 15:15:00,34.91,34.91,34.76,34.82,172421.0,33.1732,33.1732,33.0307,33.0877,172421.0
2021-04-22 15:20:00,34.82,34.85,34.74,34.77,133937.0,33.0877,33.1162,33.0117,33.0402,133937.0
2021-04-22 15:25:00,34.77,34.9,34.76,34.9,141317.0,33.0402,33.1637,33.0307,33.1637,141317.0
2021-04-22 15:30:00,34.89,35.0,34.88,34.93,175861.0,33.1542,33.2587,33.1447,33.1922,175861.0
2021-04-22 15:35:00,34.92,34.99,34.85,34.88,175626.0,33.1827,33.2492,33.1162,33.1447,175626.0
2021-04-22 15:40:00,34.88,34.92,34.85,34.87,210162.0,33.1447,33.1827,33.1162,33.1352,210162.0
2021-04-22 15:45:00,34.86,34.97,34.8,34.81,306764.0,33.1257,33.2302,33.0687,33.0782,306764.0
2021-04-22 15:50:00,34.82,34.86,34.76,34.83,444097.0,33.0877,33.1257,33.0307,33.0972,444097.0
2021-04-22 15:55:00,34.83,34.85,34.71,34.74,720544.0,33.0972,33.1162,32.9832,33.0117,720544.0
2021-04-23 09:30:00,35.69,36.3,35.56,36.27,1277128.0,33.9144,34.4941,33.7909,34.4656,1277128.0
2021-04-23 09:35:00,36.28,36.37,35.97,35.97,756496.0,34.4751,34.5606,34.1805,34.1805,756496.0
2021-04-23 09:40:00,35.99,36.32,35.94,36.28,485899.0,34.1995,34.5131,34.152,34.4751,485899.0
2021-04-23 09:45:00,36.27,36.67,36.2,36.53,848835.0,34.4656,34.8457,34.399,34.7126,848835.0
2021-04-23 09:50:00,36.53,36.67,36.33,36.45,406146.0,34.7126,34.8457,34.5226,34.6366,406146.0
2021-04-23 09:55:00,36.44,36.45,36.2,36.27,306571.0,34.6271,34.6366,34.399,34.4656,306571.0
2021-04-23 10:00:00,36.27,36.41,36.23,36.26,502826.0,34.4656,34.5986,34.4275,34.456,502826.0
2021-04-23 10:05:00,36.26,36.37,36.15,36.17,203387.0,34.456,34.5606,34.3515,34.3705,203387.0
2021-04-23 10:10:00,36.18,36.25,36.08,36.25,144120.0,34.38,34.4465,34.285,34.4465,144120.0
2021-04-23 10:15:00,36.25,36.35,36.14,36.18,228824.0,34.4465,34.5416,34.342,34.38,228824.0
2021-04-23 10:20:00,36.19,36.21,36.06,36.18,344489.0,34.3895,34.4085,34.266,34.38,344489.0
2021-04-23 10:25:00,36.17,36.25,36.12,36.21,110780.0,34.3705,34.4465,34.323,34.4085,110780.0
2021-04-23 10:30:00,36.22,36.41,36.16,36.29,250678.0,34.418,34.5986,34.361,34.4846,250678.0
2021-04-23 10:35:00,36.29,36.35,36.21,36.24,203231.0,34.4846,34.5416,34.4085,34.437,203231.0
2021-04-23 10:40:00,36.25,36.25,35.97,35.99,209231.0,34.4465,34.4465,34.1805,34.1995,209231.0
2021-04-23 10:45:00,35.99,36.05,35.9,35.94,194193.0,34.1995,34.2565,34.114,34.152,194193.0
2021-04-23 10:50:00,35.94,35.99,35.87,35.94,161315.0,34.152,34.1995,34.0855,34.152,161315.0
2021-04-23 10:55:00,35.95,36.04,35.91,36.02,185137.0,34.1615,34.247,34.1235,34.228,185137.0
2021-04-23 11:00:00,36.02,36.15,35.99,36.04,114043.0,34.228,34.3515,34.1995,34.247,114043.0
2021-04-23 11:05:00,36.05,36.09,35.92,35.94,120702.0,34.2565,34.2945,34.133,34.152,120702.0
2021-04-23 11:10:00,35.93,35.97,35.88,35.93,157010.0,34.1425,34.1805,34.095,34.1425,157010.0
2021-04-23 11:15:00,35.93,36.19,35.92,36.18,280218.0,34.1425,34.3895,34.133,34.38,280218.0
2021-04-23 11:20:00,36.17,36.2,36.07,36.08,154898.0,34.3705,34.399,34.2755,34.285,154898.0
2021-04-23 11:25:00,36.08,36.11,36.02,36.09,94304.0,34.285,34.3135,34.228,34.2945,94304.0
2021-04-23 11:30:00,36.08,36.08,35.99,36.06,84887.0,34.285,34.285,34.1995,34.266,84887.0
2021-04-23 11:35:00,36.05,36.06,35.96,35.97,116366.0,34.2565,34.266,34.171,34.1805,116366.0
2021-04-23 11:40:00,35.97,36.07,35.96,36.07,140286.0,34.1805,34.2755,34.171,34.2755,140286.0
2021-04-23 11:45:00,36.07,36.11,36.05,36.09,103812.0,34.2755,34.3135,34.2565,34.2945,103812.0
2021-04-23 11:50:00,36.1,36.14,36.03,36.11,129779.0,34.304,34.342,34.2375,34.3135,129779.0
2021-04-23 11:55:00,36.12,36.15,36.09,36.11,111802.0,34.323,34.3515,34.2945,34.3135,111802.0
2021-04-23 12:00:00,36.11,36.14,36.09,36.12,133276.0,34.3135,34.342,34.2945,34.323,133276.0
2021-04-23 12:05:00,36.12,36.12,36.04,36.09,132897.0,34.323,34.323,34.247,34.2945,132897.0
2021-04-23 12:10:00,36.08,36.08,36.0,36.02,91749.0,34.285,34.285,34.209,34.228,91749.0
2021-04-23 12:15:00,36.01,36.07,36.0,36.05,144790.0,34.2185,34.2755,34.209,34.2565,144790.0
2021-04-23 12:20:00,36.06,36.11,36.03,36.04,164497.0,34.266,34.3135,34.2375,34.247,164497.0
2021-04-23 12:25:00,36.04,36.06,35.99,36.05,254212.0,34.247,34.266,34.1995,34.2565,254212.0
2021-04-23 12:30:00,36.06,36.14,36.05,36.14,199820.0,34.266,34.342,34.2565,34.342,199820.0
2021-04-23 12:35:00,36.14,36.15,36.09,36.13,169364.0,34.342,34.3515,34.2945,34.3325,169364.0
2021-04-23 12:40:00,36.13,36.26,36.12,36.2,261831.0,34.3325,34.456,34.323,34.399,261831.0
2021-04-23 12:45:00,36.2,36.35,36.18,36.34,211021.0,34.399,34.5416,34.38,34.5321,211021.0
2021-04-23 12:50:00,36.34,36.41,36.33,36.34,226959.0,34.5321,34.5986,34.5226,34.5321,226959.0
2021-04-23 12:55:00,36.34,36.4,36.31,36.4,128285.0,34.5321,34.5891,34.5036,34.5891,128285.0
2021-04-23 13:00:00,36.4,36.44,36.38,36.4,161349.0,34.5891,34.6271,34.5701,34.5891,161349.0
2021-04-23 13:05:00,36.4,36.45,36.36,36.43,193602.0,34.5891,34.6366,34.5511,34.6176,193602.0
2021-04-23 13:10:00,36.44,36.53,36.42,36.52,246002.0,34.6271,34.7126,34.6081,34.7031,246002.0
2021-04-23 13:15:00,36.52,36.58,36.46,36.55,268377.0,34.7031,34.7601,34.6461,34.7316,268377.0
2021-04-23 13:20:00,36.56,36.64,36.55,36.6,288398.0,34.7411,34.8171,34.7316,34.7791,288398.0
2021-04-23 13:25:00,36.61,36.63,36.47,36.58,307392.0,34.7886,34.8076,34.6556,34.7601,307392.0
2021-04-23 13:30:00,36.58,36.62,36.53,36.56,188370.0,34.7601,34.7981,34.7126,34.7411,188370.0
2021-04-23 13:35:00,36.55,36.59,36.49,36.52,161413.0,34.7316,34.7696,34.6746,34.7031,161413.0
2021-04-23 13:40:00,36.53,36.62,36.5,36.6,222719.0,34.7126,34.7981,34.6841,34.7791,222719.0
2021-04-23 13:45:00,36.6,36.71,36.59,36.64,313262.0,34.7791,34.8837,34.7696,34.8171,313262.0
2021-04-23 13:50:00,36.63,36.64,36.5,36.51,126776.0,34.8076,34.8171,34.6841,34.6936,126776.0
2021-04-23 13:55:00,36.51,36.6,36.44,36.54,153506.0,34.6936,34.7791,34.6271,34.7221,153506.0
2021-04-23 14:00:00,36.54,36.59,36.48,36.5,97800.0,34.7221,34.7696,34.6651,34.6841,97800.0
2021-04-23 14:05:00,36.48,36.49,36.41,36.42,137739.0,34.6651,34.6746,34.5986,34.6081,137739.0
2021-04-23 14:10:00,36.42,36.45,36.37,36.42,181751.0,34.6081,34.6366,34.5606,34.6081,181751.0
2021-04-23 14:15:00,36.43,36.51,36.4,36.51,347782.0,34.6176,34.6936,34.5891,34.6936,347782.0
2021-04-23 14:20:00,36.51,36.71,36.51,36.55,353304.0,34.6936,34.8837,34.6936,34.7316,353304.0
2021-04-23 14:25:00,36.55,36.7,36.54,36.65,224716.0,34.7316,34.8742,34.7221,34.8266,224716.0
2021-04-23 14:30:00,36.64,36.69,36.62,36.68,163882.0,34.8171,34.8647,34.7981,34.8552,163882.0
2021-04-23 14:35:00,36.69,36.71,36.61,36.67,167146.0,34.8647,34.8837,34.7886,34.8457,167146.0
2021-04-23 14:40:00,36.67,36.7,36.66,36.68,101600.0,34.8457,34.8742,34.8361,34.8552,101600.0
2021-04-23 14:45:00,36.69,36.78,36.68,36.77,177084.0,34.8647,34.9502,34.8552,34.9407,177084.0
2021-04-23 14:50:00,36.78,36.85,36.76,36.84,143445.0,34.9502,35.0167,34.9312,35.0072,143445.0
2021-04-23 14:55:00,36.84,36.86,36.81,36.84,125915.0,35.0072,35.0262,34.9787,35.0072,125915.0
2021-04-23 15:00:00,36.83,36.89,36.79,36.87,397336.0,34.9977,35.0547,34.9597,35.0357,397336.0
2021-04-23 15:05:00,36.87,36.97,36.87,36.93,336243.0,35.0357,35.1307,35.0357,35.0927,336243.0
2021-04-23 15:10:00,36.93,36.95,36.89,36.91,163269.0,35.0927,35.1117,35.0547,35.0737,163269.0
2021-04-23 15:15:00,36.91,36.94,36.88,36.93,164959.0,35.0737,35.1022,35.0452,35.0927,164959.0
2021-04-23 15:20:00,36.92,36.94,36.89,36.9,206706.0,35.0832,35.1022,35.0547,35.0642,206706.0
2021-04-23 15:25:00,36.91,36.91,36.77,36.77,252267.0,35.0737,35.0737,34.9407,34.9407,252267.0
2021-04-23 15:30:00,36.78,36.82,36.75,36.76,203875.0,34.9502,34.9882,34.9217,34.9312,203875.0
2021-04-23 15:35:00,36.76,36.76,36.67,36.7,383030.0,34.9312,34.9312,34.8457,34.8742,383030.0
2021-04-23 15:40:00,36.7,36.72,36.56,36.58,277785.0,34.8742,34.8932,34.7411,34.7601,277785.0
2021-04-23 15:45:00,36.58,36.6,36.48,36.49,435283.0,34.7601,34.7791,34.6651,34.6746,435283.0
2021-04-23 15:50:00,36.49,36.56,36.45,36.48,593672.0,34.6746,34.7411,34.6366,34.6651,593672.0
2021-04-23 15:55:00,36.48,36.54,36.46,36.54,907152.0,34.6651,34.7221,34.6461,34.7221,907152.0
2021-04-26 09:30:00,37.1,37.73,36.96,37.52,1043528.0,35.2543,35.8529,35.1212,35.6534,1043528.0
2021-04-26 09:35:00,37.52,37.84,37.42,37.81,741813.0,35.6534,35.9574,35.5583,35.9289,741813.0
2021-04-26 09:40:00,37.81,38.43,37.75,38.33,1043425.0,35.9289,36.5181,35.8719,36.4231,1043425.0
2021-04-26 09:45:00,38.31,38.55,38.12,38.27,760824.0,36.4041,36.6321,36.2235,36.3661,760824.0
2021-04-26 09:50:00,38.26,38.47,38.2,38.45,571020.0,36.3565,36.5561,36.2995,36.5371,571020.0
2021-04-26 09:55:00,38.45,38.83,38.45,38.71,628233.0,36.5371,36.8982,36.5371,36.7842,628233.0
2021-04-26 10:00:00,38.71,38.79,38.4,38.49,563743.0,36.7842,36.8602,36.4896,36.5751,563743.0
2021-04-26 10:05:00,38.49,38.6,38.46,38.57,289875.0,36.5751,36.6796,36.5466,36.6511,289875.0
2021-04-26 10:10:00,38.57,38.69,38.51,38.62,357738.0,36.6511,36.7652,36.5941,36.6986,357738.0
2021-04-26 10:15:00,38.62,38.82,38.59,38.8,544254.0,36.6986,36.8887,36.6701,36.8697,544254.0
2021-04-26 10:20:00,38.81,38.88,38.7,38.75,420457.0,36.8792,36.9457,36.7747,36.8222,420457.0
2021-04-26 10:25:00,38.75,38.87,38.71,38.75,315167.0,36.8222,36.9362,36.7842,36.8222,315167.0
2021-04-26 10:30:00,38.76,38.81,38.67,38.8,300413.0,36.8317,36.8792,36.7462,36.8697,300413.0
2021-04-26 10:35:00,38.81,38.95,38.79,38.9,410906.0,36.8792,37.0122,36.8602,36.9647,410906.0
2021-04-26 10:40:00,38.9,38.96,38.87,38.94,399083.0,36.9647,37.0217,36.9362,37.0027,399083.0
2021-04-26 10:45:00,38.95,38.96,38.71,38.71,343508.0,37.0122,37.0217,36.7842,36.7842,343508.0
2021-04-26 10:50:00,38.72,38.89,38.68,38.77,468544.0,36.7937,36.9552,36.7557,36.8412,468544.0
2021-04-26 10:55:00,38.76,38.91,38.7,38.88,295258.0,36.8317,36.9742,36.7747,36.9457,295258.0
2021-04-26 11:00:00,38.88,39.03,38.88,39.01,971643.0,36.9457,37.0882,36.9457,37.0692,971643.0
2021-04-26 11:05:00,39.01,39.05,38.91,38.98,208452.0,37.0692,37.1072,36.9742,37.0407,208452.0
2021-04-26 11:10:00,38.97,39.0,38.9,38.98,89346.0,37.0312,37.0597,36.9647,37.0407,89346.0
2021-04-26 11:15:00,38.98,39.04,38.94,39.0,248273.0,37.0407,37.0977,37.0027,37.0597,248273.0
2021-04-26 11:20:00,38.99,39.07,38.98,39.06,226238.0,37.0502,37.1263,37.0407,37.1167,226238.0
2021-04-26 11:25:00,39.05,39.07,38.93,38.96,167756.0,37.1072,37.1263,36.9932,37.0217,167756.0
2021-04-26 11:30:00,38.96,38.97,38.86,38.93,176261.0,37.0217,37.0312,36.9267,36.9932,176261.0
2021-04-26 11:35:00,38.93,38.93,38.83,38.86,164290.0,36.9932,36.9932,36.8982,36.9267,164290.0
2021-04-26 11:40:00,38.86,38.87,38.76,38.79,157225.0,36.9267,36.9362,36.8317,36.8602,157225.0
2021-04-26 11:45:00,38.78,38.81,38.72,38.74,154695.0,36.8507,36.8792,36.7937,36.8127,154695.0
2021-04-26 11:50:00,38.73,38.78,38.61,38.66,224804.0,36.8032,36.8507,36.6891,36.7366,224804.0
2021-04-26 11:55:00,38.65,38.84,38.65,38.81,206096.0,36.7271,36.9077,36.7271,36.8792,206096.0
2021-04-26 12:00:00,38.8,38.82,38.73,38.79,107466.0,36.8697,36.8887,36.8032,36.8602,107466.0
2021-04-26 12:05:00,38.79,38.8,38.68,38.68,156081.0,36.8602,36.8697,36.7557,36.7557,156081.0
2021-04-26 12:10:00,38.69,38.76,38.64,38.71,162672.0,36.7652,36.8317,36.7176,36.7842,162672.0
2021-04-26 12:15:00,38.72,38.77,38.7,38.74,121785.0,36.7937,36.8412,36.7747,36.8127,121785.0
2021-04-26 12:20:00,38.74,38.8,38.73,38.8,134369.0,36.8127,36.8697,36.8032,36.8697,134369.0
2021-04-26 12:25:00,38.8,38.83,38.76,38.76,107340.0,36.8697,36.8982,36.8317,36.8317,107340.0
2021-04-26 12:30:00,38.77,38.8,38.75,38.78,95471.0,36.8412,36.8697,36.8222,36.8507,95471.0
2021-04-26 12:35:00,38.77,38.81,38.75,38.76,119594.0,36.8412,36.8792,36.8222,36.8317,119594.0
2021-04-26 12:40:00,38.76,38.82,38.73,38.76,255046.0,36.8317,36.8887,36.8032,36.8317,255046.0
2021-04-26 12:45:00,38.76,38.87,38.73,38.78,571886.0,36.8317,36.9362,36.8032,36.8507,571886.0
2021-04-26 12:50:00,38.78,38.81,38.74,38.78,130817.0,36.8507,36.8792,36.8127,36.8507,130817.0
2021-04-26 12:55:00,38.79,38.82,38.75,38.76,152013.0,36.8602,36.8887,36.8222,36.8317,152013.0
2021-04-26 13:00:00,38.77,38.86,38.76,38.84,121761.0,36.8412,36.9267,36.8317,36.9077,121761.0
2021-04-26 13:05:00,38.85,38.93,38.84,38.91,157973.0,36.9172,36.9932,36.9077,36.9742,157973.0
2021-04-26 13:10:00,38.91,38.94,38.88,38.91,128537.0,36.9742,37.0027,36.9457,36.9742,128537.0
2021-04-26 13:15:00,38.92,38.99,38.92,38.99,84939.0,36.9837,37.0502,36.9837,37.0502,84939.0
2021-04-26 13:20:00,38.98,38.99,38.84,38.86,115118.0,37.0407,37.0502,36.9077,36.9267,115118.0
2021-04-26 13:25:00,38.86,38.88,38.76,38.77,136648.0,36.9267,36.9457,36.8317,36.8412,136648.0
2021-04-26 13:30:00,38.77,38.8,38.72,38.8,155409.0,36.8412,36.8697,36.7937,36.8697,155409.0
2021-04-26 13:35:00,38.79,38.8,38.68,38.69,110533.0,36.8602,36.8697,36.7557,36.7652,110533.0
2021-04-26 13:40:00,38.69,38.8,38.68,38.8,96840.0,36.7652,36.8697,36.7557,36.8697,96840.0
2021-04-26 13:45:00,38.8,38.86,38.79,38.86,138302.0,36.8697,36.9267,36.8602,36.9267,138302.0
2021-04-26 13:50:00,38.86,38.88,38.8,38.82,94177.0,36.9267,36.9457,36.8697,36.8887,94177.0
2021-04-26 13:55:00,38.81,38.88,38.79,38.87,132246.0,36.8792,36.9457,36.8602,36.9362,132246.0
2021-04-26 14:00:00,38.87,38.95,38.87,38.95,100121.0,36.9362,37.0122,36.9362,37.0122,100121.0
2021-04-26 14:05:00,38.94,38.94,38.86,38.92,85543.0,37.0027,37.0027,36.9267,36.9837,85543.0
2021-04-26 14:10:00,38.93,38.97,38.91,38.94,98047.0,36.9932,37.0312,36.9742,37.0027,98047.0
2021-04-26 14:15:00,38.95,38.95,38.89,38.94,107709.0,37.0122,37.0122,36.9552,37.0027,107709.0
2021-04-26 14:20:00,38.94,38.99,38.92,38.97,171158.0,37.0027,37.0502,36.9837,37.0312,171158.0
2021-04-26 14:25:00,38.97,39.0,38.95,38.98,168318.0,37.0312,37.0597,37.0122,37.0407,168318.0
2021-04-26 14:30:00,38.99,39.0,38.95,38.98,127019.0,37.0502,37.0597,37.0122,37.0407,127019.0
2021-04-26 14:35:00,38.98,38.98,38.85,38.87,147221.0,37.0407,37.0407,36.9172,36.9362,147221.0
2021-04-26 14:40:00,38.87,38.93,38.86,38.91,157605.0,36.9362,36.9932,36.9267,36.9742,157605.0
2021-04-26 14:45:00,38.91,38.95,38.86,38.94,102317.0,36.9742,37.0122,36.9267,37.0027,102317.0
2021-04-26 14:50:00,38.95,38.99,38.89,38.98,204382.0,37.0122,37.0502,36.9552,37.0407,204382.0
2021-04-26 14:55:00,38.97,39.01,38.95,38.99,286261.0,37.0312,37.0692,37.0122,37.0502,286261.0
2021-04-26 15:00:00,39.0,39.01,38.93,38.96,178567.0,37.0597,37.0692,36.9932,37.0217,178567.0
2021-04-26 15:05:00,38.97,39.01,38.96,38.99,212276.0,37.0312,37.0692,37.0217,37.0502,212276.0
2021-04-26 15:10:00,39.0,39.02,38.92,38.94,158021.0,37.0597,37.0787,36.9837,37.0027,158021.0
2021-04-26 15:15:00,38.94,39.03,38.93,39.0,184668.0,37.0027,37.0882,36.9932,37.0597,184668.0
2021-04-26 15:20:00,39.0,39.02,38.98,39.01,204860.0,37.0597,37.0787,37.0407,37.0692,204860.0
2021-04-26 15:25:00,39.01,39.01,38.81,38.85,295497.0,37.0692,37.0692,36.8792,36.9172,295497.0
2021-04-26 15:30:00,38.86,38.99,38.79,38.99,363992.0,36.9267,37.0502,36.8602,37.0502,363992.0
2021-04-26 15:35:00,38.99,39.01,38.98,39.01,343843.0,37.0502,37.0692,37.0407,37.0692,343843.0
2021-04-26 15:40:00,39.01,39.08,38.98,38.98,396986.0,37.0692,37.1358,37.0407,37.0407,396986.0
2021-04-26 15:45:00,38.98,39.06,38.94,38.99,433027.0,37.0407,37.1167,37.0027,37.0502,433027.0
2021-04-26 15:50:00,38.99,39.05,38.96,39.02,698408.0,37.0502,37.1072,37.0217,37.0787,698408.0
2021-04-26 15:55:00,39.03,39.07,38.99,39.05,1122263.0,37.0882,37.1263,37.0502,37.1072,1122263.0
2021-04-27 09:30:00,38.55,39.05,38.55,38.94,975471.0,36.6321,37.1072,36.6321,37.0027,975471.0
2021-04-27 09:35:00,38.93,39.37,38.83,38.98,743792.0,36.9932,37.4113,36.8982,37.0407,743792.0
2021-04-27 09:40:00,38.98,39.29,38.94,39.11,480100.0,37.0407,37.3353,37.0027,37.1643,480100.0
2021-04-27 09:45:00,39.11,39.23,38.94,39.19,374770.0,37.1643,37.2783,37.0027,37.2403,374770.0
2021-04-27 09:50:00,39.2,39.58,39.11,39.48,1015404.0,37.2498,37.6109,37.1643,37.5159,1015404.0
2021-04-27 09:55:00,39.48,39.84,39.47,39.64,847761.0,37.5159,37.8579,37.5064,37.6679,847761.0
2021-04-27 10:00:00,39.64,39.66,39.4,39.58,571990.0,37.6679,37.6869,37.4398,37.6109,571990.0
2021-04-27 10:05:00,39.58,39.78,39.54,39.73,378300.0,37.6109,37.8009,37.5729,37.7534,378300.0
2021-04-27 10:10:00,39.74,39.76,39.4,39.41,390710.0,37.7629,37.7819,37.4398,37.4493,390710.0
2021-04-27 10:15:00,39.41,39.41,39.08,39.18,427187.0,37.4493,37.4493,37.1358,37.2308,427187.0
2021-04-27 10:20:00,39.17,39.17,39.0,39.1,327901.0,37.2213,37.2213,37.0597,37.1548,327901.0
2021-04-27 10:25:00,39.09,39.24,39.04,39.21,254759.0,37.1453,37.2878,37.0977,37.2593,254759.0
2021-04-27 10:30:00,39.2,39.21,38.97,39.04,246588.0,37.2498,37.2593,37.0312,37.0977,246588.0
2021-04-27 10:35:00,39.04,39.09,38.88,38.98,267872.0,37.0977,37.1453,36.9457,37.0407,267872.0
2021-04-27 10:40:00,38.97,39.13,38.94,39.09,269376.0,37.0312,37.1833,37.0027,37.1453,269376.0
2021-04-27 10:45:00,39.09,39.15,39.06,39.09,235904.0,37.1453,37.2023,37.1167,37.1453,235904.0
2021-04-27 10:50:00,39.09,39.24,39.06,39.16,277482.0,37.1453,37.2878,37.1167,37.2118,277482.0
2021-04-27 10:55:00,39.16,39.24,39.13,39.22,152208.0,37.2118,37.2878,37.1833,37.2688,152208.0
2021-04-27 11:00:00,39.22,39.37,39.18,39.25,160216.0,37.2688,37.4113,37.2308,37.2973,160216.0
2021-04-27 11:05:00,39.25,39.34,39.17,39.19,204801.0,37.2973,37.3828,37.2213,37.2403,204801.0
2021-04-27 11:10:00,39.18,39.2,39.13,39.16,178076.0,37.2308,37.2498,37.1833,37.2118,178076.0
2021-04-27 11:15:00,39.16,39.29,39.15,39.27,147964.0,37.2118,37.3353,37.2023,37.3163,147964.0
2021-04-27 11:20:00,39.26,39.32,39.23,39.27,132535.0,37.3068,37.3638,37.2783,37.3163,132535.0
2021-04-27 11:25:00,39.27,39.29,39.13,39.14,135951.0,37.3163,37.3353,37.1833,37.1928,135951.0
2021-04-27 11:30:00,39.14,39.19,39.11,39.14,139407.0,37.1928,37.2403,37.1643,37.1928,139407.0
2021-04-27 11:35:00,39.15,39.19,39.12,39.19,121645.0,37.2023,37.2403,37.1738,37.2403,121645.0
2021-04-27 11:40:00,39.18,39.18,39.09,39.13,109702.0,37.2308,37.2308,37.1453,37.1833,109702.0
2021-04-27 11:45:00,39.13,39.18,39.07,39.07,107323.0,37.1833,37.2308,37.1263,37.1263,107323.0
2021-04-27 11:50:00,39.07,39.15,39.05,39.12,86265.0,37.1263,37.2023,37.1072,37.1738,86265.0
2021-04-27 11:55:00,39.12,39.15,39.1,39.12,59025.0,37.1738,37.2023,37.1548,37.1738,59025.0
2021-04-27 12:00:00,39.13,39.16,39.11,39.15,79727.0,37.1833,37.2118,37.1643,37.2023,79727.0
2021-04-27 12:05:00,39.15,39.18,39.08,39.1,64604.0,37.2023,37.2308,37.1358,37.1548,64604.0
2021-04-27 12:10:00,39.09,39.12,39.05,39.09,94998.0,37.1453,37.1738,37.1072,37.1453,94998.0
2021-04-27 12:15:00,39.1,39.12,39.07,39.11,46822.0,37.1548,37.1738,37.1263,37.1643,46822.0
2021-04-27 12:20:00,39.11,39.12,39.01,39.05,194584.0,37.1643,37.1738,37.0692,37.1072,194584.0
2021-04-27 12:25:00,39.05,39.08,39.03,39.06,77749.0,37.1072,37.1358,37.0882,37.1167,77749.0
2021-04-27 12:30:00,39.06,39.13,39.04,39.12,98030.0,37.1167,37.1833,37.0977,37.1738,98030.0
2021-04-27 12:35:00,39.12,39.14,39.01,39.04,96202.0,37.1738,37.1928,37.0692,37.0977,96202.0
2021-04-27 12:40:00,39.04,39.06,38.89,38.93,198546.0,37.0977,37.1167,36.9552,36.9932,198546.0
2021-04-27 12:45:00,38.94,39.01,38.92,38.97,208385.0,37.0027,37.0692,36.9837,37.0312,208385.0
2021-04-27 12:50:00,38.97,39.02,38.77,38.8,178156.0,37.0312,37.0787,36.8412,36.8697,178156.0
2021-04-27 12:55:00,38.8,38.86,38.79,38.84,98146.0,36.8697,36.9267,36.8602,36.9077,98146.0
2021-04-27 13:00:00,38.84,38.93,38.81,38.93,89545.0,36.9077,36.9932,36.8792,36.9932,89545.0
2021-04-27 13:05:00,38.93,38.94,38.85,38.9,72047.0,36.9932,37.0027,36.9172,36.9647,72047.0
2021-04-27 13:10:00,38.9,38.94,38.88,38.9,66836.0,36.9647,37.0027,36.9457,36.9647,66836.0
2021-04-27 13:15:00,38.89,38.9,38.78,38.87,116976.0,36.9552,36.9647,36.8507,36.9362,116976.0
2021-04-27 13:20:00,38.87,38.92,38.83,38.84,53222.0,36.9362,36.9837,36.8982,36.9077,53222.0
2021-04-27 13:25:00,38.83,38.86,38.8,38.84,48664.0,36.8982,36.9267,36.8697,36.9077,48664.0
2021-04-27 13:30:00,38.84,38.85,38.7,38.73,189917.0,36.9077,36.9172,36.7747,36.8032,189917.0
2021-04-27 13:35:00,38.72,38.8,38.72,38.77,80029.0,36.7937,36.8697,36.7937,36.8412,80029.0
2021-04-27 13:40:00,38.77,38.83,38.75,38.8,123180.0,36.8412,36.8982,36.8222,36.8697,123180.0
2021-04-27 13:45:00,38.8,38.82,38.71,38.73,169662.0,36.8697,36.8887,36.7842,36.8032,169662.0
2021-04-27 13:50:00,38.73,38.75,38.71,38.73,132525.0,36.8032,36.8222,36.7842,36.8032,132525.0
2021-04-27 13:55:00,38.73,38.78,38.72,38.73,160911.0,36.8032,36.8507,36.7937,36.8032,160911.0
2021-04-27 14:00:00,38.73,38.74,38.57,38.58,204127.0,36.8032,36.8127,36.6511,36.6606,204127.0
2021-04-27 14:05:00,38.58,38.64,38.58,38.59,232417.0,36.6606,36.7176,36.6606,36.6701,232417.0
2021-04-27 14:10:00,38.59,38.69,38.57,38.68,85325.0,36.6701,36.7652,36.6511,36.7557,85325.0
2021-04-27 14:15:00,38.68,38.69,38.62,38.64,77724.0,36.7557,36.7652,36.6986,36.7176,77724.0
2021-04-27 14:20:00,38.63,38.66,38.56,38.64,118682.0,36.7081,36.7366,36.6416,36.7176,118682.0
2021-04-27 14:25:00,38.65,38.66,38.62,38.64,84861.0,36.7271,36.7366,36.6986,36.7176,84861.0
2021-04-27 14:30:00,38.64,38.75,38.61,38.75,119522.0,36.7176,36.8222,36.6891,36.8222,119522.0
2021-04-27 14:35:00,38.76,38.77,38.71,38.76,115965.0,36.8317,36.8412,36.7842,36.8317,115965.0
2021-04-27 14:40:00,38.76,38.79,38.72,38.73,87757.0,36.8317,36.8602,36.7937,36.8032,87757.0
2021-04-27 14:45:00,38.73,38.8,38.72,38.77,169581.0,36.8032,36.8697,36.7937,36.8412,169581.0
2021-04-27 14:50:00,38.77,38.79,38.71,38.73,72389.0,36.8412,36.8602,36.7842,36.8032,72389.0
2021-04-27 14:55:00,38.73,38.76,38.67,38.68,112380.0,36.8032,36.8317,36.7462,36.7557,112380.0
2021-04-27 15:00:00,38.67,38.71,38.63,38.66,134565.0,36.7462,36.7842,36.7081,36.7366,134565.0
2021-04-27 15:05:00,38.66,38.7,38.64,38.65,74821.0,36.7366,36.7747,36.7176,36.7271,74821.0
2021-04-27 15:10:00,38.65,38.72,38.64,38.71,77029.0,36.7271,36.7937,36.7176,36.7842,77029.0
2021-04-27 15:15:00,38.7,38.72,38.65,38.66,105134.0,36.7747,36.7937,36.7271,36.7366,105134.0
2021-04-27 15:20:00,38.66,38.71,38.65,38.7,87427.0,36.7366,36.7842,36.7271,36.7747,87427.0
2021-04-27 15:25:00,38.69,38.7,38.59,38.64,128086.0,36.7652,36.7747,36.6701,36.7176,128086.0
2021-04-27 15:30:00,38.64,38.7,38.6,38.68,169998.0,36.7176,36.7747,36.6796,36.7557,169998.0
2021-04-27 15:35:00,38.68,38.8,38.68,38.77,145607.0,36.7557,36.8697,36.7557,36.8412,145607.0
2021-04-27 15:40:00,38.77,38.77,38.71,38.75,181856.0,36.8412,36.8412,36.7842,36.8222,181856.0
2021-04-27 15:45:00,38.75,38.83,38.73,38.79,275324.0,36.8222,36.8982,36.8032,36.8602,275324.0
2021-04-27 15:50:00,38.8,38.82,38.7,38.73,328604.0,36.8697,36.8887,36.7747,36.8032,328604.0
2021-04-27 15:55:00,38.73,38.77,38.66,38.69,846285.0,36.8032,36.8412,36.7366,36.7652,846285.0
2021-04-28 09:30:00,38.02,38.4,37.61,38.34,867017.0,36.1285,36.4896,35.7389,36.4326,867017.0
2021-04-28 09:35:00,38.33,38.79,38.24,38.63,677372.0,36.4231,36.8602,36.3375,36.7081,677372.0
2021-04-28 09:40:00,38.64,38.74,38.39,38.52,197747.0,36.7176,36.8127,36.4801,36.6036,197747.0
2021-04-28 09:45:00,38.52,38.54,38.18,38.36,213314.0,36.6036,36.6226,36.2805,36.4516,213314.0
2021-04-28 09:50:00,38.36,38.57,38.29,38.53,126573.0,36.4516,36.6511,36.3851,36.6131,126573.0
2021-04-28 09:55:00,38.53,38.58,38.44,38.49,153119.0,36.6131,36.6606,36.5276,36.5751,153119.0
2021-04-28 10:00:00,38.5,38.54,38.43,38.47,111463.0,36.5846,36.6226,36.5181,36.5561,111463.0
2021-04-28 10:05:00,38.47,38.56,38.43,38.55,95065.0,36.5561,36.6416,36.5181,36.6321,95065.0
2021-04-28 10:10:00,38.55,38.66,38.45,38.58,127519.0,36.6321,36.7366,36.5371,36.6606,127519.0
2021-04-28 10:15:00,38.57,38.77,38.56,38.71,104024.0,36.6511,36.8412,36.6416,36.7842,104024.0
2021-04-28 10:20:00,38.72,38.75,38.63,38.66,146548.0,36.7937,36.8222,36.7081,36.7366,146548.0
2021-04-28 10:25:00,38.66,38.7,38.6,38.61,179428.0,36.7366,36.7747,36.6796,36.6891,179428.0
2021-04-28 10:30:00,38.61,38.63,38.43,38.45,153130.0,36.6891,36.7081,36.5181,36.5371,153130.0
2021-04-28 10:35:00,38.45,38.48,38.32,38.34,334128.0,36.5371,36.5656,36.4136,36.4326,334128.0
2021-04-28 10:40:00,38.33,38.47,38.26,38.44,307324.0,36.4231,36.5561,36.3565,36.5276,307324.0
2021-04-28 10:45:00,38.44,38.49,38.37,38.39,243722.0,36.5276,36.5751,36.4611,36.4801,243722.0
2021-04-28 10:50:00,38.41,38.57,38.38,38.44,119660.0,36.4991,36.6511,36.4706,36.5276,119660.0
2021-04-28 10:55:00,38.44,38.45,38.34,38.4,74836.0,36.5276,36.5371,36.4326,36.4896,74836.0
2021-04-28 11:00:00,38.4,38.42,38.3,38.33,67757.0,36.4896,36.5086,36.3946,36.4231,67757.0
2021-04-28 11:05:00,38.33,38.38,38.28,38.3,66734.0,36.4231,36.4706,36.3756,36.3946,66734.0
2021-04-28 11:10:00,38.31,38.32,38.23,38.29,135888.0,36.4041,36.4136,36.328,36.3851,135888.0
2021-04-28 11:15:00,38.28,38.3,38.22,38.26,58520.0,36.3756,36.3946,36.3185,36.3565,58520.0
2021-04-28 11:20:00,38.27,38.29,38.21,38.22,54346.0,36.3661,36.3851,36.309,36.3185,54346.0
2021-04-28 11:25:00,38.23,38.28,38.17,38.27,122597.0,36.328,36.3756,36.271,36.3661,122597.0
2021-04-28 11:30:00,38.27,38.33,38.26,38.31,105936.0,36.3661,36.4231,36.3565,36.4041,105936.0
2021-04-28 11:35:00,38.31,38.43,38.31,38.42,142412.0,36.4041,36.5181,36.4041,36.5086,142412.0
2021-04-28 11:40:00,38.42,38.52,38.41,38.48,139105.0,36.5086,36.6036,36.4991,36.5656,139105.0
2021-04-28 11:45:00,38.49,38.53,38.48,38.53,93790.0,36.5751,36.6131,36.5656,36.6131,93790.0
2021-04-28 11:50:00,38.53,38.59,38.51,38.59,90717.0,36.6131,36.6701,36.5941,36.6701,90717.0
2021-04-28 11:55:00,38.59,38.75,38.59,38.72,299961.0,36.6701,36.8222,36.6701,36.7937,299961.0
2021-04-28 12:00:00,38.72,38.83,38.64,38.8,227924.0,36.7937,36.8982,36.7176,36.8697,227924.0
2021-04-28 12:05:00,38.81,38.92,38.8,38.87,202869.0,36.8792,36.9837,36.8697,36.9362,202869.0
2021-04-28 12:10:00,38.87,38.92,38.84,38.9,125738.0,36.9362,36.9837,36.9077,36.9647,125738.0
2021-04-28 12:15:00,38.9,39.01,38.89,38.94,316175.0,36.9647,37.0692,36.9552,37.0027,316175.0
2021-04-28 12:20:00,38.94,38.95,38.88,38.9,113387.0,37.0027,37.0122,36.9457,36.9647,113387.0
2021-04-28 12:25:00,38.9,38.92,38.83,38.91,84990.0,36.9647,36.9837,36.8982,36.9742,84990.0
2021-04-28 12:30:00,38.92,38.93,38.85,38.88,75233.0,36.9837,36.9932,36.9172,36.9457,75233.0
2021-04-28 12:35:00,38.87,38.93,38.85,38.93,77483.0,36.9362,36.9932,36.9172,36.9932,77483.0
2021-04-28 12:40:00,38.93,38.93,38.87,38.91,76793.0,36.9932,36.9932,36.9362,36.9742,76793.0
2021-04-28 12:45:00,38.92,39.03,38.91,39.02,165399.0,36.9837,37.0882,36.9742,37.0787,165399.0
2021-04-28 12:50:00,39.03,39.04,38.96,39.01,166468.0,37.0882,37.0977,37.0217,37.0692,166468.0
2021-04-28 12:55:00,39.01,39.06,39.0,39.02,112023.0,37.0692,37.1167,37.0597,37.0787,112023.0
2021-04-28 13:00:00,39.02,39.09,39.01,39.07,119817.0,37.0787,37.1453,37.0692,37.1263,119817.0
2021-04-28 13:05:00,39.07,39.15,39.06,39.13,254024.0,37.1263,37.2023,37.1167,37.1833,254024.0
2021-04-28 13:10:00,39.13,39.13,39.03,39.07,113545.0,37.1833,37.1833,37.0882,37.1263,113545.0
2021-04-28 13:15:00,39.07,39.19,39.06,39.16,195053.0,37.1263,37.2403,37.1167,37.2118,195053.0
2021-04-28 13:20:00,39.16,39.2,39.09,39.12,203080.0,37.2118,37.2498,37.1453,37.1738,203080.0
2021-04-28 13:25:00,39.12,39.24,39.11,39.23,133022.0,37.1738,37.2878,37.1643,37.2783,133022.0
2021-04-28 13:30:00,39.23,39.25,39.18,39.22,135665.0,37.2783,37.2973,37.2308,37.2688,135665.0
2021-04-28 13:35:00,39.23,39.28,39.17,39.27,148697.0,37.2783,37.3258,37.2213,37.3163,148697.0
2021-04-28 13:40:00,39.28,39.35,39.25,39.33,185071.0,37.3258,37.3923,37.2973,37.3733,185071.0
2021-04-28 13:45:00,39.32,39.36,39.3,39.33,162579.0,37.3638,37.4018,37.3448,37.3733,162579.0
2021-04-28 13:50:00,39.33,39.33,39.19,39.22,149088.0,37.3733,37.3733,37.2403,37.2688,149088.0
2021-04-28 13:55:00,39.21,39.29,39.17,39.19,124747.0,37.2593,37.3353,37.2213,37.2403,124747.0
2021-04-28 14:00:00,39.19,39.33,39.0,39.21,157743.0,37.2403,37.3733,37.0597,37.2593,157743.0
2021-04-28 14:05:00,39.22,39.34,39.17,39.32,147947.0,37.2688,37.3828,37.2213,37.3638,147947.0
2021-04-28 14:10:00,39.31,39.35,39.28,39.34,118386.0,37.3543,37.3923,37.3258,37.3828,118386.0
2021-04-28 14:15:00,39.33,39.39,39.31,39.35,125576.0,37.3733,37.4303,37.3543,37.3923,125576.0
2021-04-28 14:20:00,39.36,39.47,39.34,39.46,178098.0,37.4018,37.5064,37.3828,37.4968,178098.0
2021-04-28 14:25:00,39.46,39.46,39.36,39.38,154604.0,37.4968,37.4968,37.4018,37.4208,154604.0
2021-04-28 14:30:00,39.38,39.38,39.2,39.27,147103.0,37.4208,37.4208,37.2498,37.3163,147103.0
2021-04-28 14:35:00,39.27,39.58,39.27,39.51,450157.0,37.3163,37.6109,37.3163,37.5444,450157.0
2021-04-28 14:40:00,39.51,39.58,39.47,39.56,148158.0,37.5444,37.6109,37.5064,37.5919,148158.0
2021-04-28 14:45:00,39.57,39.65,39.48,39.55,345431.0,37.6014,37.6774,37.5159,37.5824,345431.0
2021-04-28 14:50:00,39.55,39.67,39.55,39.6,320335.0,37.5824,37.6964,37.5824,37.6299,320335.0
2021-04-28 14:55:00,39.6,39.65,39.52,39.56,179535.0,37.6299,37.6774,37.5539,37.5919,179535.0
2021-04-28 15:00:00,39.57,39.61,39.54,39.56,122488.0,37.6014,37.6394,37.5729,37.5919,122488.0
2021-04-28 15:05:00,39.56,39.57,39.44,39.5,185953.0,37.5919,37.6014,37.4778,37.5349,185953.0
2021-04-28 15:10:00,39.5,39.52,39.31,39.42,240711.0,37.5349,37.5539,37.3543,37.4588,240711.0
2021-04-28 15:15:00,39.41,39.45,39.36,39.42,158396.0,37.4493,37.4873,37.4018,37.4588,158396.0
2021-04-28 15:20:00,39.42,39.46,39.36,39.44,127924.0,37.4588,37.4968,37.4018,37.4778,127924.0
2021-04-28 15:25:00,39.44,39.52,39.42,39.5,166685.0,37.4778,37.5539,37.4588,37.5349,166685.0
2021-04-28 15:30:00,39.5,39.53,39.39,39.39,168244.0,37.5349,37.5634,37.4303,37.4303,168244.0
2021-04-28 15:35:00,39.4,39.55,39.4,39.52,188911.0,37.4398,37.5824,37.4398,37.5539,188911.0
2021-04-28 15:40:00,39.53,39.59,39.47,39.47,253257.0,37.5634,37.6204,37.5064,37.5064,253257.0
2021-04-28 15:45:00,39.48,39.61,39.47,39.58,440762.0,37.5159,37.6394,37.5064,37.6109,440762.0
2021-04-28 15:50:00,39.58,39.58,39.35,39.39,595274.0,37.6109,37.6109,37.3923,37.4303,595274.0
2021-04-28 15:55:00,39.38,39.42,39.32,39.35,884073.0,37.4208,37.4588,37.3638,37.3923,884073.0
2021-04-29 09:30:00,39.95,39.98,39.45,39.59,775303.0,37.9625,37.991,37.4873,37.6204,775303.0
2021-04-29 09:35:00,39.58,39.59,39.35,39.47,374364.0,37.6109,37.6204,37.3923,37.5064,374364.0
2021-04-29 09:40:00,39.46,39.47,38.95,39.01,915103.0,37.4968,37.5064,37.0122,37.0692,915103.0
2021-04-29 09:45:00,39.01,39.32,38.93,38.98,390823.0,37.0692,37.3638,36.9932,37.0407,390823.0
2021-04-29 09:50:00,38.98,39.05,38.85,38.88,445657.0,37.0407,37.1072,36.9172,36.9457,445657.0
2021-04-29 09:55:00,38.89,39.07,38.74,38.82,339573.0,36.9552,37.1263,36.8127,36.8887,339573.0
2021-04-29 10:00:00,38.82,38.95,38.71,38.87,285474.0,36.8887,37.0122,36.7842,36.9362,285474.0
2021-04-29 10:05:00,38.87,38.87,38.55,38.7,348809.0,36.9362,36.9362,36.6321,36.7747,348809.0
2021-04-29 10:10:00,38.69,38.75,38.57,38.58,288503.0,36.7652,36.8222,36.6511,36.6606,288503.0
2021-04-29 10:15:00,38.57,38.67,38.4,38.43,559119.0,36.6511,36.7462,36.4896,36.5181,559119.0
2021-04-29 10:20:00,38.43,38.53,38.26,38.5,360254.0,36.5181,36.6131,36.3565,36.5846,360254.0
2021-04-29 10:25:00,38.5,38.5,38.34,38.35,283155.0,36.5846,36.5846,36.4326,36.4421,283155.0
2021-04-29 10:30:00,38.35,38.39,38.19,38.24,257704.0,36.4421,36.4801,36.29,36.3375,257704.0
2021-04-29 10:35:00,38.23,38.23,38.06,38.16,326282.0,36.328,36.328,36.1665,36.2615,326282.0
2021-04-29 10:40:00,38.16,38.27,38.15,38.21,344278.0,36.2615,36.3661,36.252,36.309,344278.0
2021-04-29 10:45:00,38.22,38.22,37.91,37.92,379285.0,36.3185,36.3185,36.024,36.0335,379285.0
2021-04-29 10:50:00,37.93,38.17,37.9,38.11,261757.0,36.043,36.271,36.0145,36.214,261757.0
2021-04-29 10:55:00,38.11,38.2,38.07,38.13,217822.0,36.214,36.2995,36.176,36.233,217822.0
2021-04-29 11:00:00,38.14,38.18,38.1,38.15,217242.0,36.2425,36.2805,36.2045,36.252,217242.0
2021-04-29 11:05:00,38.15,38.33,38.14,38.28,222432.0,36.252,36.4231,36.2425,36.3756,222432.0
2021-04-29 11:10:00,38.28,38.42,38.27,38.41,201337.0,36.3756,36.5086,36.3661,36.4991,201337.0
2021-04-29 11:15:00,38.41,38.43,38.22,38.29,175183.0,36.4991,36.5181,36.3185,36.3851,175183.0
2021-04-29 11:20:00,38.29,38.31,38.22,38.28,98181.0,36.3851,36.4041,36.3185,36.3756,98181.0
2021-04-29 11:25:00,38.27,38.37,38.25,38.33,101362.0,36.3661,36.4611,36.347,36.4231,101362.0
2021-04-29 11:30:00,38.34,38.34,38.1,38.13,199257.0,36.4326,36.4326,36.2045,36.233,199257.0
2021-04-29 11:35:00,38.13,38.15,38.05,38.09,140172.0,36.233,36.252,36.157,36.195,140172.0
2021-04-29 11:40:00,38.09,38.17,38.07,38.13,130109.0,36.195,36.271,36.176,36.233,130109.0
2021-04-29 11:45:00,38.13,38.18,38.12,38.15,67648.0,36.233,36.2805,36.2235,36.252,67648.0
2021-04-29 11:50:00,38.14,38.14,38.06,38.08,114966.0,36.2425,36.2425,36.1665,36.1855,114966.0
2021-04-29 11:55:00,38.08,38.1,37.92,37.99,195123.0,36.1855,36.2045,36.0335,36.1,195123.0
2021-04-29 12:00:00,37.99,38.0,37.74,37.77,312882.0,36.1,36.1095,35.8624,35.8909,312882.0
2021-04-29 12:05:00,37.77,37.9,37.69,37.73,279204.0,35.8909,36.0145,35.8149,35.8529,279204.0
2021-04-29 12:10:00,37.73,37.81,37.68,37.8,272373.0,35.8529,35.9289,35.8054,35.9194,272373.0
2021-04-29 12:15:00,37.8,37.84,37.65,37.8,218422.0,35.9194,35.9574,35.7769,35.9194,218422.0
2021-04-29 12:20:00,37.8,37.86,37.75,37.77,161104.0,35.9194,35.9764,35.8719,35.8909,161104.0
2021-04-29 12:25:00,37.78,37.81,37.65,37.7,132404.0,35.9004,35.9289,35.7769,35.8244,132404.0
2021-04-29 12:30:00,37.7,37.77,37.64,37.76,163370.0,35.8244,35.8909,35.7674,35.8814,163370.0
2021-04-29 12:35:00,37.75,37.8,37.73,37.77,105663.0,35.8719,35.9194,35.8529,35.8909,105663.0
2021-04-29 12:40:00,37.78,37.82,37.74,37.82,121300.0,35.9004,35.9384,35.8624,35.9384,121300.0
2021-04-29 12:45:00,37.82,37.92,37.81,37.9,159044.0,35.9384,36.0335,35.9289,36.0145,159044.0
2021-04-29 12:50:00,37.9,37.96,37.87,37.94,132041.0,36.0145,36.0715,35.986,36.0525,132041.0
2021-04-29 12:55:00,37.94,37.94,37.76,37.81,149912.0,36.0525,36.0525,35.8814,35.9289,149912.0
2021-04-29 13:00:00,37.8,37.81,37.68,37.72,165888.0,35.9194,35.9289,35.8054,35.8434,165888.0
2021-04-29 13:05:00,37.73,37.83,37.71,37.73,118431.0,35.8529,35.9479,35.8339,35.8529,118431.0
2021-04-29 13:10:00,37.73,37.83,37.69,37.83,137999.0,35.8529,35.9479,35.8149,35.9479,137999.0
2021-04-29 13:15:00,37.82,37.83,37.78,37.8,181269.0,35.9384,35.9479,35.9004,35.9194,181269.0
2021-04-29 13:20:00,37.8,37.88,37.79,37.86,150257.0,35.9194,35.9955,35.9099,35.9764,150257.0
2021-04-29 13:25:00,37.86,37.94,37.85,37.9,116633.0,35.9764,36.0525,35.9669,36.0145,116633.0
2021-04-29 13:30:00,37.89,38.0,37.89,38.0,122147.0,36.005,36.1095,36.005,36.1095,122147.0
2021-04-29 13:35:00,38.0,38.04,37.87,37.88,150973.0,36.1095,36.1475,35.986,35.9955,150973.0
2021-04-29 13:40:00,37.89,38.0,37.85,37.99,53937.0,36.005,36.1095,35.9669,36.1,53937.0
2021-04-29 13:45:00,37.98,38.06,37.98,38.05,94460.0,36.0905,36.1665,36.0905,36.157,94460.0
2021-04-29 13:50:00,38.05,38.07,37.98,38.02,120312.0,36.157,36.176,36.0905,36.1285,120312.0
2021-04-29 13:55:00,38.02,38.03,37.97,37.99,123144.0,36.1285,36.138,36.081,36.1,123144.0
2021-04-29 14:00:00,38.0,38.01,37.93,37.97,107028.0,36.1095,36.119,36.043,36.081,107028.0
2021-04-29 14:05:00,37.97,38.0,37.96,38.0,54038.0,36.081,36.1095,36.0715,36.1095,54038.0
2021-04-29 14:10:00,37.99,38.07,37.98,38.05,84785.0,36.1,36.176,36.0905,36.157,84785.0
2021-04-29 14:15:00,38.05,38.15,38.0,38.12,115448.0,36.157,36.252,36.1095,36.2235,115448.0
2021-04-29 14:20:00,38.13,38.2,38.13,38.2,82663.0,36.233,36.2995,36.233,36.2995,82663.0
2021-04-29 14:25:00,38.2,38.22,38.19,38.21,74757.0,36.2995,36.3185,36.29,36.309,74757.0
2021-04-29 14:30:00,38.21,38.34,38.2,38.29,140545.0,36.309,36.4326,36.2995,36.3851,140545.0
2021-04-29 14:35:00,38.28,38.34,38.28,38.33,70236.0,36.3756,36.4326,36.3756,36.4231,70236.0
2021-04-29 14:40:00,38.33,38.41,38.31,38.4,91215.0,36.4231,36.4991,36.4041,36.4896,91215.0
2021-04-29 14:45:00,38.4,38.45,38.31,38.33,167263.0,36.4896,36.5371,36.4041,36.4231,167263.0
2021-04-29 14:50:00,38.34,38.38,38.31,38.37,114245.0,36.4326,36.4706,36.4041,36.4611,114245.0
2021-04-29 14:55:00,38.37,38.49,38.36,38.48,139043.0,36.4611,36.5751,36.4516,36.5656,139043.0
2021-04-29 15:00:00,38.48,38.53,38.44,38.52,197539.0,36.5656,36.6131,36.5276,36.6036,197539.0
2021-04-29 15:05:00,38.53,38.53,38.45,38.48,102571.0,36.6131,36.6131,36.5371,36.5656,102571.0
2021-04-29 15:10:00,38.49,38.5,38.4,38.43,113233.0,36.5751,36.5846,36.4896,36.5181,113233.0
2021-04-29 15:15:00,38.44,38.45,38.31,38.33,187510.0,36.5276,36.5371,36.4041,36.4231,187510.0
2021-04-29 15:20:00,38.34,38.39,38.24,38.27,164956.0,36.4326,36.4801,36.3375,36.3661,164956.0
2021-04-29 15:25:00,38.27,38.29,38.17,38.18,121457.0,36.3661,36.3851,36.271,36.2805,121457.0
2021-04-29 15:30:00,38.17,38.4,38.17,38.37,148809.0,36.271,36.4896,36.271,36.4611,148809.0
2021-04-29 15:35:00,38.37,38.4,38.33,38.36,156546.0,36.4611,36.4896,36.4231,36.4516,156546.0
2021-04-29 15:40:00,38.36,38.38,38.31,38.36,180236.0,36.4516,36.4706,36.4041,36.4516,180236.0
2021-04-29 15:45:00,38.36,38.5,38.35,38.47,304677.0,36.4516,36.5846,36.4421,36.5561,304677.0
2021-04-29 15:50:00,38.46,38.47,38.37,38.39,341903.0,36.5466,36.5561,36.4611,36.4801,341903.0
2021-04-29 15:55:00,38.39,38.44,38.36,38.4,448740.0,36.4801,36.5276,36.4516,36.4896,448740.0
2021-04-30 09:30:00,38.0,38.02,37.45,37.94,671125.0,36.1095,36.1285,35.5868,36.0525,671125.0
2021-04-30 09:35:00,37.92,38.21,37.91,38.16,224425.0,36.0335,36.309,36.024,36.2615,224425.0
2021-04-30 09:40:00,38.15,38.31,38.01,38.06,299934.0,36.252,36.4041,36.119,36.1665,299934.0
2021-04-30 09:45:00,38.06,38.64,38.05,38.62,383643.0,36.1665,36.7176,36.157,36.6986,383643.0
2021-04-30 09:50:00,38.64,38.68,38.41,38.58,211024.0,36.7176,36.7557,36.4991,36.6606,211024.0
2021-04-30 09:55:00,38.58,38.61,38.46,38.51,295012.0,36.6606,36.6891,36.5466,36.5941,295012.0
2021-04-30 10:00:00,38.51,38.7,38.43,38.56,182071.0,36.5941,36.7747,36.5181,36.6416,182071.0
2021-04-30 10:05:00,38.56,38.65,38.41,38.62,228355.0,36.6416,36.7271,36.4991,36.6986,228355.0
2021-04-30 10:10:00,38.61,38.65,38.48,38.51,81200.0,36.6891,36.7271,36.5656,36.5941,81200.0
2021-04-30 10:15:00,38.5,38.59,38.35,38.4,177050.0,36.5846,36.6701,36.4421,36.4896,177050.0
2021-04-30 10:20:00,38.41,38.47,38.24,38.28,184333.0,36.4991,36.5561,36.3375,36.3756,184333.0
2021-04-30 10:25:00,38.29,38.32,38.16,38.25,142572.0,36.3851,36.4136,36.2615,36.347,142572.0
2021-04-30 10:30:00,38.26,38.32,38.17,38.17,74304.0,36.3565,36.4136,36.271,36.271,74304.0
2021-04-30 10:35:00,38.16,38.21,37.94,38.02,156887.0,36.2615,36.309,36.0525,36.1285,156887.0
2021-04-30 10:40:00,38.01,38.24,37.96,38.2,181818.0,36.119,36.3375,36.0715,36.2995,181818.0
2021-04-30 10:45:00,38.2,38.22,37.95,37.96,170474.0,36.2995,36.3185,36.062,36.0715,170474.0
2021-04-30 10:50:00,37.95,37.99,37.87,37.92,173169.0,36.062,36.1,35.986,36.0335,173169.0
2021-04-30 10:55:00,37.92,37.94,37.84,37.86,135295.0,36.0335,36.0525,35.9574,35.9764,135295.0
2021-04-30 11:00:00,37.86,37.86,37.69,37.75,291047.0,35.9764,35.9764,35.8149,35.8719,291047.0
2021-04-30 11:05:00,37.74,37.79,37.54,37.69,247541.0,35.8624,35.9099,35.6724,35.8149,247541.0
2021-04-30 11:10:00,37.69,37.8,37.65,37.79,67155.0,35.8149,35.9194,35.7769,35.9099,67155.0
2021-04-30 11:15:00,37.8,37.87,37.76,37.81,118272.0,35.9194,35.986,35.8814,35.9289,118272.0
2021-04-30 11:20:00,37.81,37.89,37.77,37.79,102818.0,35.9289,36.005,35.8909,35.9099,102818.0
2021-04-30 11:25:00,37.8,37.83,37.73,37.8,84822.0,35.9194,35.9479,35.8529,35.9194,84822.0
2021-04-30 11:30:00,37.78,37.8,37.69,37.75,132589.0,35.9004,35.9194,35.8149,35.8719,132589.0
2021-04-30 11:35:00,37.74,37.76,37.7,37.7,84137.0,35.8624,35.8814,35.8244,35.8244,84137.0
2021-04-30 11:40:00,37.71,37.75,37.65,37.72,99461.0,35.8339,35.8719,35.7769,35.8434,99461.0
2021-04-30 11:45:00,37.72,37.83,37.7,37.83,138639.0,35.8434,35.9479,35.8244,35.9479,138639.0
2021-04-30 11:50:00,37.84,37.84,37.73,37.84,157539.0,35.9574,35.9574,35.8529,35.9574,157539.0
2021-04-30 11:55:00,37.83,37.87,37.8,37.8,79475.0,35.9479,35.986,35.9194,35.9194,79475.0
2021-04-30 12:00:00,37.81,37.87,37.76,37.83,72154.0,35.9289,35.986,35.8814,35.9479,72154.0
2021-04-30 12:05:00,37.83,37.91,37.8,37.84,52270.0,35.9479,36.024,35.9194,35.9574,52270.0
2021-04-30 12:10:00,37.84,37.9,37.83,37.86,29113.0,35.9574,36.0145,35.9479,35.9764,29113.0
2021-04-30 12:15:00,37.86,37.86,37.76,37.8,60671.0,35.9764,35.9764,35.8814,35.9194,60671.0
2021-04-30 12:20:00,37.81,37.85,37.78,37.81,109095.0,35.9289,35.9669,35.9004,35.9289,109095.0
2021-04-30 12:25:00,37.81,37.86,37.79,37.85,38882.0,35.9289,35.9764,35.9099,35.9669,38882.0
2021-04-30 12:30:00,37.84,37.87,37.78,37.86,43197.0,35.9574,35.986,35.9004,35.9764,43197.0
2021-04-30 12:35:00,37.85,37.9,37.83,37.89,81140.0,35.9669,36.0145,35.9479,36.005,81140.0
2021-04-30 12:40:00,37.9,37.93,37.87,37.91,36118.0,36.0145,36.043,35.986,36.024,36118.0
2021-04-30 12:45:00,37.91,37.94,37.9,37.93,37130.0,36.024,36.0525,36.0145,36.043,37130.0
2021-04-30 12:50:00,37.93,37.98,37.9,37.95,44967.0,36.043,36.0905,36.0145,36.062,44967.0
2021-04-30 12:55:00,37.95,37.99,37.9,37.98,56337.0,36.062,36.1,36.0145,36.0905,56337.0
2021-04-30 13:00:00,37.98,37.99,37.91,37.93,35327.0,36.0905,36.1,36.024,36.043,35327.0
2021-04-30 13:05:00,37.94,37.96,37.91,37.93,48499.0,36.0525,36.0715,36.024,36.043,48499.0
2021-04-30 13:10:00,37.94,37.96,37.9,37.92,70499.0,36.0525,36.0715,36.0145,36.0335,70499.0
2021-04-30 13:15:00,37.92,37.93,37.85,37.86,62454.0,36.0335,36.043,35.9669,35.9764,62454.0
2021-04-30 13:20:00,37.86,37.88,37.84,37.88,47594.0,35.9764,35.9955,35.9574,35.9955,47594.0
2021-04-30 13:25:00,37.88,37.93,37.84,37.93,61246.0,35.9955,36.043,35.9574,36.043,61246.0
2021-04-30 13:30:00,37.93,37.95,37.89,37.94,51203.0,36.043,36.062,36.005,36.0525,51203.0
2021-04-30 13:35:00,37.94,37.96,37.92,37.94,63076.0,36.0525,36.0715,36.0335,36.0525,63076.0
2021-04-30 13:40:00,37.94,37.96,37.88,37.89,54760.0,36.0525,36.0715,35.9955,36.005,54760.0
2021-04-30 13:45:00,37.9,37.9,37.76,37.84,129215.0,36.0145,36.0145,35.8814,35.9574,129215.0
2021-04-30 13:50:00,37.84,37.86,37.68,37.74,120383.0,35.9574,35.9764,35.8054,35.8624,120383.0
2021-04-30 13:55:00,37.75,37.79,37.67,37.79,79125.0,35.8719,35.9099,35.7959,35.9099,79125.0
2021-04-30 14:00:00,37.79,37.8,37.69,37.7,73160.0,35.9099,35.9194,35.8149,35.8244,73160.0
2021-04-30 14:05:00,37.71,37.73,37.68,37.73,56346.0,35.8339,35.8529,35.8054,35.8529,56346.0
2021-04-30 14:10:00,37.73,37.78,37.7,37.77,50805.0,35.8529,35.9004,35.8244,35.8909,50805.0
2021-04-30 14:15:00,37.77,37.77,37.66,37.71,72729.0,35.8909,35.8909,35.7864,35.8339,72729.0
2021-04-30 14:20:00,37.71,37.72,37.66,37.68,79533.0,35.8339,35.8434,35.7864,35.8054,79533.0
2021-04-30 14:25:00,37.68,37.7,37.61,37.67,90888.0,35.8054,35.8244,35.7389,35.7959,90888.0
2021-04-30 14:30:00,37.67,37.68,37.61,37.66,97673.0,35.7959,35.8054,35.7389,35.7864,97673.0
2021-04-30 14:35:00,37.66,37.71,37.62,37.69,125226.0,35.7864,35.8339,35.7484,35.8149,125226.0
2021-04-30 14:40:00,37.69,37.74,37.66,37.74,74049.0,35.8149,35.8624,35.7864,35.8624,74049.0
2021-04-30 14:45:00,37.74,37.78,37.71,37.77,103154.0,35.8624,35.9004,35.8339,35.8909,103154.0
2021-04-30 14:50:00,37.77,37.8,37.67,37.73,179079.0,35.8909,35.9194,35.7959,35.8529,179079.0
2021-04-30 14:55:00,37.72,37.76,37.67,37.67,58071.0,35.8434,35.8814,35.7959,35.7959,58071.0
2021-04-30 15:00:00,37.68,37.73,37.67,37.71,57443.0,35.8054,35.8529,35.7959,35.8339,57443.0
2021-04-30 15:05:00,37.71,37.73,37.66,37.69,81779.0,35.8339,35.8529,35.7864,35.8149,81779.0
2021-04-30 15:10:00,37.68,37.71,37.64,37.64,43539.0,35.8054,35.8339,35.7674,35.7674,43539.0
2021-04-30 15:15:00,37.64,37.65,37.54,37.57,114625.0,35.7674,35.7769,35.6724,35.7009,114625.0
2021-04-30 15:20:00,37.56,37.71,37.54,37.7,114383.0,35.6914,35.8339,35.6724,35.8244,114383.0
2021-04-30 15:25:00,37.7,37.77,37.69,37.75,62688.0,35.8244,35.8909,35.8149,35.8719,62688.0
2021-04-30 15:30:00,37.76,37.77,37.69,37.73,67772.0,35.8814,35.8909,35.8149,35.8529,67772.0
2021-04-30 15:35:00,37.73,37.76,37.66,37.7,117446.0,35.8529,35.8814,35.7864,35.8244,117446.0
2021-04-30 15:40:00,37.71,37.71,37.58,37.64,191477.0,35.8339,35.8339,35.7104,35.7674,191477.0
2021-04-30 15:45:00,37.63,37.69,37.53,37.68,327833.0,35.7579,35.8149,35.6629,35.8054,327833.0
2021-04-30 15:50:00,37.68,37.71,37.66,37.69,360471.0,35.8054,35.8339,35.7864,35.8149,360471.0
2021-04-30 15:55:00,37.69,37.74,37.62,37.7,899950.0,35.8149,35.8624,35.7484,35.8244,899950.0
2021-05-03 09:30:00,38.41,38.54,38.21,38.53,619936.0,36.4991,36.6226,36.309,36.6131,619936.0
2021-05-03 09:35:00,38.52,38.72,38.48,38.51,476617.0,36.6036,36.7937,36.5656,36.5941,476617.0
2021-05-03 09:40:00,38.51,38.95,38.5,38.71,512109.0,36.5941,37.0122,36.5846,36.7842,512109.0
2021-05-03 09:45:00,38.71,38.71,38.25,38.36,627031.0,36.7842,36.7842,36.347,36.4516,627031.0
2021-05-03 09:50:00,38.37,38.69,38.29,38.64,384009.0,36.4611,36.7652,36.3851,36.7176,384009.0
2021-05-03 09:55:00,38.64,38.81,38.63,38.72,324374.0,36.7176,36.8792,36.7081,36.7937,324374.0
2021-05-03 10:00:00,38.72,38.81,38.65,38.79,269728.0,36.7937,36.8792,36.7271,36.8602,269728.0
2021-05-03 10:05:00,38.79,38.95,38.78,38.85,477518.0,36.8602,37.0122,36.8507,36.9172,477518.0
2021-05-03 10:10:00,38.85,38.95,38.72,38.91,276955.0,36.9172,37.0122,36.7937,36.9742,276955.0
2021-05-03 10:15:00,38.92,38.94,38.8,38.86,253809.0,36.9837,37.0027,36.8697,36.9267,253809.0
2021-05-03 10:20:00,38.87,39.01,38.77,38.77,613885.0,36.9362,37.0692,36.8412,36.8412,613885.0
2021-05-03 10:25:00,38.76,38.78,38.62,38.72,296667.0,36.8317,36.8507,36.6986,36.7937,296667.0
2021-05-03 10:30:00,38.72,38.91,38.68,38.9,219751.0,36.7937,36.9742,36.7557,36.9647,219751.0
2021-05-03 10:35:00,38.9,38.96,38.72,38.73,323621.0,36.9647,37.0217,36.7937,36.8032,323621.0
2021-05-03 10:40:00,38.73,38.93,38.73,38.89,415878.0,36.8032,36.9932,36.8032,36.9552,415878.0
2021-05-03 10:45:00,38.89,38.96,38.8,38.88,358804.0,36.9552,37.0217,36.8697,36.9457,358804.0
2021-05-03 10:50:00,38.88,38.9,38.59,38.68,289143.0,36.9457,36.9647,36.6701,36.7557,289143.0
2021-05-03 10:55:00,38.67,38.83,38.67,38.8,222259.0,36.7462,36.8982,36.7462,36.8697,222259.0
2021-05-03 11:00:00,38.8,38.88,38.77,38.84,188057.0,36.8697,36.9457,36.8412,36.9077,188057.0
2021-05-03 11:05:00,38.83,39.0,38.83,38.98,309942.0,36.8982,37.0597,36.8982,37.0407,309942.0
2021-05-03 11:10:00,38.98,39.04,38.88,38.97,386347.0,37.0407,37.0977,36.9457,37.0312,386347.0
2021-05-03 11:15:00,38.96,39.03,38.94,39.0,196152.0,37.0217,37.0882,37.0027,37.0597,196152.0
2021-05-03 11:20:00,39.0,39.02,38.92,39.0,143519.0,37.0597,37.0787,36.9837,37.0597,143519.0
2021-05-03 11:25:00,38.99,39.0,38.65,38.68,271069.0,37.0502,37.0597,36.7271,36.7557,271069.0
2021-05-03 11:30:00,38.68,38.79,38.65,38.76,149542.0,36.7557,36.8602,36.7271,36.8317,149542.0
2021-05-03 11:35:00,38.74,38.97,38.73,38.96,134570.0,36.8127,37.0312,36.8032,37.0217,134570.0
2021-05-03 11:40:00,38.95,38.99,38.9,38.97,137110.0,37.0122,37.0502,36.9647,37.0312,137110.0
2021-05-03 11:45:00,38.97,39.01,38.91,38.96,157677.0,37.0312,37.0692,36.9742,37.0217,157677.0
2021-05-03 11:50:00,38.98,39.01,38.87,38.91,173056.0,37.0407,37.0692,36.9362,36.9742,173056.0
2021-05-03 11:55:00,38.91,38.96,38.9,38.92,84046.0,36.9742,37.0217,36.9647,36.9837,84046.0
2021-05-03 12:00:00,38.93,39.0,38.91,38.98,111603.0,36.9932,37.0597,36.9742,37.0407,111603.0
2021-05-03 12:05:00,38.98,39.01,38.94,38.94,264248.0,37.0407,37.0692,37.0027,37.0027,264248.0
2021-05-03 12:10:00,38.93,38.96,38.88,38.96,245371.0,36.9932,37.0217,36.9457,37.0217,245371.0
2021-05-03 12:15:00,38.96,39.01,38.95,38.98,198641.0,37.0217,37.0692,37.0122,37.0407,198641.0
2021-05-03 12:20:00,38.98,39.04,38.93,39.02,237338.0,37.0407,37.0977,36.9932,37.0787,237338.0
2021-05-03 12:25:00,39.02,39.03,38.97,39.01,177947.0,37.0787,37.0882,37.0312,37.0692,177947.0
2021-05-03 12:30:00,39.0,39.01,38.93,38.95,149647.0,37.0597,37.0692,36.9932,37.0122,149647.0
2021-05-03 12:35:00,38.95,38.96,38.83,38.86,135998.0,37.0122,37.0217,36.8982,36.9267,135998.0
2021-05-03 12:40:00,38.86,38.88,38.81,38.85,102087.0,36.9267,36.9457,36.8792,36.9172,102087.0
2021-05-03 12:45:00,38.84,39.0,38.83,38.97,174208.0,36.9077,37.0597,36.8982,37.0312,174208.0
2021-05-03 12:50:00,38.97,39.0,38.95,38.99,160469.0,37.0312,37.0597,37.0122,37.0502,160469.0
2021-05-03 12:55:00,38.99,39.01,38.91,38.95,133213.0,37.0502,37.0692,36.9742,37.0122,133213.0
2021-05-03 13:00:00,38.95,38.97,38.82,38.91,108893.0,37.0122,37.0312,36.8887,36.9742,108893.0
2021-05-03 13:05:00,38.91,38.98,38.9,38.94,123182.0,36.9742,37.0407,36.9647,37.0027,123182.0
2021-05-03 13:10:00,38.93,38.93,38.87,38.9,84519.0,36.9932,36.9932,36.9362,36.9647,84519.0
2021-05-03 13:15:00,38.9,38.95,38.9,38.93,82596.0,36.9647,37.0122,36.9647,36.9932,82596.0
2021-05-03 13:20:00,38.93,38.95,38.81,38.88,288464.0,36.9932,37.0122,36.8792,36.9457,288464.0
2021-05-03 13:25:00,38.88,38.93,38.86,38.93,111592.0,36.9457,36.9932,36.9267,36.9932,111592.0
2021-05-03 13:30:00,38.93,38.97,38.89,38.93,103205.0,36.9932,37.0312,36.9552,36.9932,103205.0
2021-05-03 13:35:00,38.94,38.99,38.86,38.99,113296.0,37.0027,37.0502,36.9267,37.0502,113296.0
2021-05-03 13:40:00,38.99,39.02,38.96,38.98,156140.0,37.0502,37.0787,37.0217,37.0407,156140.0
2021-05-03 13:45:00,38.98,39.01,38.97,39.01,160673.0,37.0407,37.0692,37.0312,37.0692,160673.0
2021-05-03 13:50:00,39.0,39.09,38.99,38.99,199531.0,37.0597,37.1453,37.0502,37.0502,199531.0
2021-05-03 13:55:00,39.0,39.0,38.94,38.96,111364.0,37.0597,37.0597,37.0027,37.0217,111364.0
2021-05-03 14:00:00,38.97,39.0,38.94,39.0,91550.0,37.0312,37.0597,37.0027,37.0597,91550.0
2021-05-03 14:05:00,39.0,39.03,38.98,39.0,153099.0,37.0597,37.0882,37.0407,37.0597,153099.0
2021-05-03 14:10:00,38.98,39.04,38.94,38.99,161372.0,37.0407,37.0977,37.0027,37.0502,161372.0
2021-05-03 14:15:00,39.0,39.06,38.97,39.03,146066.0,37.0597,37.1167,37.0312,37.0882,146066.0
2021-05-03 14:20:00,39.03,39.09,39.01,39.05,145432.0,37.0882,37.1453,37.0692,37.1072,145432.0
2021-05-03 14:25:00,39.04,39.16,39.03,39.11,279677.0,37.0977,37.2118,37.0882,37.1643,279677.0
2021-05-03 14:30:00,39.12,39.17,39.09,39.16,168863.0,37.1738,37.2213,37.1453,37.2118,168863.0
2021-05-03 14:35:00,39.16,39.29,39.16,39.23,293806.0,37.2118,37.3353,37.2118,37.2783,293806.0
2021-05-03 14:40:00,39.23,39.28,39.21,39.25,117301.0,37.2783,37.3258,37.2593,37.2973,117301.0
2021-05-03 14:45:00,39.25,39.25,39.12,39.14,267499.0,37.2973,37.2973,37.1738,37.1928,267499.0
2021-05-03 14:50:00,39.14,39.17,39.06,39.12,392533.0,37.1928,37.2213,37.1167,37.1738,392533.0
2021-05-03 14:55:00,39.12,39.12,38.98,39.07,401681.0,37.1738,37.1738,37.0407,37.1263,401681.0
2021-05-03 15:00:00,39.07,39.1,38.94,38.97,175094.0,37.1263,37.1548,37.0027,37.0312,175094.0
2021-05-03 15:05:00,38.97,39.02,38.93,39.02,172910.0,37.0312,37.0787,36.9932,37.0787,172910.0
2021-05-03 15:10:00,39.01,39.05,38.98,39.01,228183.0,37.0692,37.1072,37.0407,37.0692,228183.0
2021-05-03 15:15:00,39.01,39.07,38.98,39.04,203399.0,37.0692,37.1263,37.0407,37.0977,203399.0
2021-05-03 15:20:00,39.04,39.05,38.98,39.01,288125.0,37.0977,37.1072,37.0407,37.0692,288125.0
2021-05-03 15:25:00,39.0,39.01,38.96,39.01,209145.0,37.0597,37.0692,37.0217,37.0692,209145.0
2021-05-03 15:30:00,39.01,39.01,38.94,38.98,117737.0,37.0692,37.0692,37.0027,37.0407,117737.0
2021-05-03 15:35:00,38.97,38.99,38.85,38.93,199772.0,37.0312,37.0502,36.9172,36.9932,199772.0
2021-05-03 15:40:00,38.93,38.94,38.79,38.79,397156.0,36.9932,37.0027,36.8602,36.8602,397156.0
2021-05-03 15:45:00,38.8,38.82,38.65,38.7,530234.0,36.8697,36.8887,36.7271,36.7747,530234.0
2021-05-03 15:50:00,38.71,38.75,38.68,38.71,574941.0,36.7842,36.8222,36.7557,36.7842,574941.0
2021-05-03 15:55:00,38.71,38.76,38.66,38.7,1035320.0,36.7842,36.8317,36.7366,36.7747,1035320.0
2021-05-04 09:30:00,38.91,39.09,38.55,39.07,878929.0,36.9742,37.1453,36.6321,37.1263,878929.0
2021-05-04 09:35:00,39.07,39.28,38.93,39.02,684149.0,37.1263,37.3258,36.9932,37.0787,684149.0
2021-05-04 09:40:00,39.0,39.08,38.68,38.69,327400.0,37.0597,37.1358,36.7557,36.7652,327400.0
2021-05-04 09:45:00,38.69,38.71,38.24,38.27,594307.0,36.7652,36.7842,36.3375,36.3661,594307.0
2021-05-04 09:50:00,38.27,38.33,38.06,38.14,484124.0,36.3661,36.4231,36.1665,36.2425,484124.0
2021-05-04 09:55:00,38.14,38.39,38.02,38.09,363488.0,36.2425,36.4801,36.1285,36.195,363488.0
2021-05-04 10:00:00,38.1,38.14,37.95,38.0,335298.0,36.2045,36.2425,36.062,36.1095,335298.0
2021-05-04 10:05:00,38.0,38.24,37.91,38.09,222194.0,36.1095,36.3375,36.024,36.195,222194.0
2021-05-04 10:10:00,38.09,38.19,37.96,38.08,134915.0,36.195,36.29,36.0715,36.1855,134915.0
2021-05-04 10:15:00,38.06,38.35,37.9,38.3,225540.0,36.1665,36.4421,36.0145,36.3946,225540.0
2021-05-04 10:20:00,38.31,38.56,38.25,38.55,284576.0,36.4041,36.6416,36.347,36.6321,284576.0
2021-05-04 10:25:00,38.54,38.83,38.49,38.82,231653.0,36.6226,36.8982,36.5751,36.8887,231653.0
2021-05-04 10:30:00,38.81,38.87,38.7,38.75,287192.0,36.8792,36.9362,36.7747,36.8222,287192.0
2021-05-04 10:35:00,38.75,38.95,38.69,38.93,314995.0,36.8222,37.0122,36.7652,36.9932,314995.0
2021-05-04 10:40:00,38.95,39.03,38.89,38.96,646466.0,37.0122,37.0882,36.9552,37.0217,646466.0
2021-05-04 10:45:00,38.96,38.98,38.77,38.79,372537.0,37.0217,37.0407,36.8412,36.8602,372537.0
2021-05-04 10:50:00,38.78,38.8,38.67,38.78,300576.0,36.8507,36.8697,36.7462,36.8507,300576.0
2021-05-04 10:55:00,38.79,38.85,38.63,38.64,370070.0,36.8602,36.9172,36.7081,36.7176,370070.0
2021-05-04 11:00:00,38.65,38.69,38.55,38.69,276711.0,36.7271,36.7652,36.6321,36.7652,276711.0
2021-05-04 11:05:00,38.7,38.78,38.58,38.75,156598.0,36.7747,36.8507,36.6606,36.8222,156598.0
2021-05-04 11:10:00,38.75,38.78,38.27,38.28,429943.0,36.8222,36.8507,36.3661,36.3756,429943.0
2021-05-04 11:15:00,38.27,38.37,38.2,38.33,559478.0,36.3661,36.4611,36.2995,36.4231,559478.0
2021-05-04 11:20:00,38.33,38.33,38.15,38.16,335551.0,36.4231,36.4231,36.252,36.2615,335551.0
2021-05-04 11:25:00,38.15,38.35,38.1,38.32,380480.0,36.252,36.4421,36.2045,36.4136,380480.0
2021-05-04 11:30:00,38.33,38.36,38.27,38.35,310070.0,36.4231,36.4516,36.3661,36.4421,310070.0
2021-05-04 11:35:00,38.34,38.41,38.34,38.39,230616.0,36.4326,36.4991,36.4326,36.4801,230616.0
2021-05-04 11:40:00,38.39,38.53,38.37,38.51,418883.0,36.4801,36.6131,36.4611,36.5941,418883.0
2021-05-04 11:45:00,38.51,38.51,38.35,38.47,175538.0,36.5941,36.5941,36.4421,36.5561,175538.0
2021-05-04 11:50:00,38.48,38.48,38.1,38.3,963335.0,36.5656,36.5656,36.2045,36.3946,963335.0
2021-05-04 11:55:00,38.3,38.3,38.09,38.15,295050.0,36.3946,36.3946,36.195,36.252,295050.0
2021-05-04 12:00:00,38.14,38.35,38.14,38.34,266649.0,36.2425,36.4421,36.2425,36.4326,266649.0
2021-05-04 12:05:00,38.34,38.42,38.27,38.41,194518.0,36.4326,36.5086,36.3661,36.4991,194518.0
2021-05-04 12:10:00,38.41,38.54,38.4,38.51,151357.0,36.4991,36.6226,36.4896,36.5941,151357.0
2021-05-04 12:15:00,38.5,38.51,38.4,38.47,301687.0,36.5846,36.5941,36.4896,36.5561,301687.0
2021-05-04 12:20:00,38.47,38.49,38.38,38.39,142871.0,36.5561,36.5751,36.4706,36.4801,142871.0
2021-05-04 12:25:00,38.4,38.46,38.33,38.43,167487.0,36.4896,36.5466,36.4231,36.5181,167487.0
2021-05-04 12:30:00,38.43,38.46,38.29,38.33,373590.0,36.5181,36.5466,36.3851,36.4231,373590.0
2021-05-04 12:35:00,38.34,38.41,38.32,38.34,261395.0,36.4326,36.4991,36.4136,36.4326,261395.0
2021-05-04 12:40:00,38.34,38.38,38.25,38.36,247753.0,36.4326,36.4706,36.347,36.4516,247753.0
2021-05-04 12:45:00,38.36,38.44,38.32,38.44,348283.0,36.4516,36.5276,36.4136,36.5276,348283.0
2021-05-04 12:50:00,38.45,38.5,38.35,38.36,400669.0,36.5371,36.5846,36.4421,36.4516,400669.0
2021-05-04 12:55:00,38.36,38.43,38.33,38.38,169390.0,36.4516,36.5181,36.4231,36.4706,169390.0
2021-05-04 13:00:00,38.38,38.58,38.33,38.56,305713.0,36.4706,36.6606,36.4231,36.6416,305713.0
2021-05-04 13:05:00,38.56,38.61,38.49,38.51,242363.0,36.6416,36.6891,36.5751,36.5941,242363.0
2021-05-04 13:10:00,38.51,38.53,38.4,38.52,126247.0,36.5941,36.6131,36.4896,36.6036,126247.0
2021-05-04 13:15:00,38.52,38.69,38.51,38.68,234275.0,36.6036,36.7652,36.5941,36.7557,234275.0
2021-05-04 13:20:00,38.66,38.68,38.6,38.62,150097.0,36.7366,36.7557,36.6796,36.6986,150097.0
2021-05-04 13:25:00,38.62,38.81,38.6,38.74,222717.0,36.6986,36.8792,36.6796,36.8127,222717.0
2021-05-04 13:30:00,38.75,38.92,38.73,38.9,190881.0,36.8222,36.9837,36.8032,36.9647,190881.0
2021-05-04 13:35:00,38.9,38.99,38.9,38.98,117906.0,36.9647,37.0502,36.9647,37.0407,117906.0
2021-05-04 13:40:00,38.98,38.99,38.79,38.8,126133.0,37.0407,37.0502,36.8602,36.8697,126133.0
2021-05-04 13:45:00,38.8,38.87,38.72,38.86,242240.0,36.8697,36.9362,36.7937,36.9267,242240.0
2021-05-04 13:50:00,38.87,38.87,38.76,38.79,206294.0,36.9362,36.9362,36.8317,36.8602,206294.0
2021-05-04 13:55:00,38.78,38.98,38.77,38.92,132541.0,36.8507,37.0407,36.8412,36.9837,132541.0
2021-05-04 14:00:00,38.92,38.98,38.86,38.97,130762.0,36.9837,37.0407,36.9267,37.0312,130762.0
2021-05-04 14:05:00,38.98,39.01,38.93,39.0,162134.0,37.0407,37.0692,36.9932,37.0597,162134.0
2021-05-04 14:10:00,39.0,39.12,38.98,39.11,279675.0,37.0597,37.1738,37.0407,37.1643,279675.0
2021-05-04 14:15:00,39.11,39.11,39.0,39.03,269600.0,37.1643,37.1643,37.0597,37.0882,269600.0
2021-05-04 14:20:00,39.03,39.04,38.93,38.98,217281.0,37.0882,37.0977,36.9932,37.0407,217281.0
2021-05-04 14:25:00,38.99,39.01,38.91,38.98,183501.0,37.0502,37.0692,36.9742,37.0407,183501.0
2021-05-04 14:30:00,38.98,39.08,38.97,39.02,257131.0,37.0407,37.1358,37.0312,37.0787,257131.0
2021-05-04 14:35:00,39.03,39.11,39.02,39.05,218790.0,37.0882,37.1643,37.0787,37.1072,218790.0
2021-05-04 14:40:00,39.05,39.11,38.99,39.06,210716.0,37.1072,37.1643,37.0502,37.1167,210716.0
2021-05-04 14:45:00,39.06,39.11,39.02,39.05,86314.0,37.1167,37.1643,37.0787,37.1072,86314.0
2021-05-04 14:50:00,39.05,39.06,38.97,39.0,113190.0,37.1072,37.1167,37.0312,37.0597,113190.0
2021-05-04 14:55:00,39.01,39.11,39.0,39.02,136415.0,37.0692,37.1643,37.0597,37.0787,136415.0
2021-05-04 15:00:00,39.02,39.02,38.89,38.98,181834.0,37.0787,37.0787,36.9552,37.0407,181834.0
2021-05-04 15:05:00,38.99,39.0,38.9,38.93,91299.0,37.0502,37.0597,36.9647,36.9932,91299.0
2021-05-04 15:10:00,38.94,38.98,38.9,38.96,98274.0,37.0027,37.0407,36.9647,37.0217,98274.0
2021-05-04 15:15:00,38.96,38.99,38.88,38.91,163747.0,37.0217,37.0502,36.9457,36.9742,163747.0
2021-05-04 15:20:00,38.91,38.97,38.85,38.94,135502.0,36.9742,37.0312,36.9172,37.0027,135502.0
2021-05-04 15:25:00,38.93,39.0,38.88,38.99,94754.0,36.9932,37.0597,36.9457,37.0502,94754.0
2021-05-04 15:30:00,38.98,39.12,38.97,39.09,243279.0,37.0407,37.1738,37.0312,37.1453,243279.0
2021-05-04 15:35:00,39.1,39.14,38.97,39.1,224142.0,37.1548,37.1928,37.0312,37.1548,224142.0
2021-05-04 15:40:00,39.09,39.11,38.99,39.06,271911.0,37.1453,37.1643,37.0502,37.1167,271911.0
2021-05-04 15:45:00,39.05,39.19,39.05,39.15,429886.0,37.1072,37.2403,37.1072,37.2023,429886.0
2021-05-04 15:50:00,39.16,39.23,39.09,39.11,476669.0,37.2118,37.2783,37.1453,37.1643,476669.0
2021-05-04 15:55:00,39.12,39.25,39.11,39.24,768584.0,37.1738,37.2973,37.1643,37.2878,768584.0
2021-05-05 09:30:00,39.96,40.02,39.24,39.55,879946.0,37.972,38.029,37.2878,37.5824,879946.0
2021-05-05 09:35:00,39.55,39.9,39.2,39.78,630298.0,37.5824,37.915,37.2498,37.8009,630298.0
2021-05-05 09:40:00,39.78,40.44,39.62,40.43,1553548.0,37.8009,38.4281,37.6489,38.4186,1553548.0
2021-05-05 09:45:00,40.43,40.63,40.31,40.34,1024433.0,38.4186,38.6086,38.3046,38.3331,1024433.0
2021-05-05 09:50:00,40.35,40.73,40.34,40.55,858246.0,38.3426,38.7037,38.3331,38.5326,858246.0
2021-05-05 09:55:00,40.56,40.79,40.41,40.62,1061858.0,38.5421,38.7607,38.3996,38.5991,1061858.0
2021-05-05 10:00:00,40.61,40.61,40.14,40.22,744864.0,38.5896,38.5896,38.143,38.219,744864.0
2021-05-05 10:05:00,40.2,40.22,39.9,40.14,620199.0,38.2,38.219,37.915,38.143,620199.0
2021-05-05 10:10:00,40.13,40.5,40.02,40.39,620505.0,38.1335,38.4851,38.029,38.3806,620505.0
2021-05-05 10:15:00,40.39,40.7,40.14,40.67,934469.0,38.3806,38.6752,38.143,38.6466,934469.0
2021-05-05 10:20:00,40.66,40.91,40.58,40.61,1165710.0,38.6371,38.8747,38.5611,38.5896,1165710.0
2021-05-05 10:25:00,40.61,40.82,40.53,40.62,911787.0,38.5896,38.7892,38.5136,38.5991,911787.0
2021-05-05 10:30:00,40.62,40.71,40.53,40.58,440043.0,38.5991,38.6847,38.5136,38.5611,440043.0
2021-05-05 10:35:00,40.58,40.94,40.57,40.88,621016.0,38.5611,38.9032,38.5516,38.8462,621016.0
2021-05-05 10:40:00,40.87,41.08,40.85,41.07,1120591.0,38.8367,39.0363,38.8177,39.0267,1120591.0
2021-05-05 10:45:00,41.07,41.12,40.96,41.05,592478.0,39.0267,39.0743,38.9222,39.0077,592478.0
2021-05-05 10:50:00,41.04,41.2,41.03,41.15,684034.0,38.9982,39.1503,38.9887,39.1028,684034.0
2021-05-05 10:55:00,41.15,41.27,40.98,40.99,823591.0,39.1028,39.2168,38.9412,38.9507,823591.0
2021-05-05 11:00:00,40.98,41.18,40.93,41.14,441020.0,38.9412,39.1313,38.8937,39.0933,441020.0
2021-05-05 11:05:00,41.14,41.27,41.14,41.26,371047.0,39.0933,39.2168,39.0933,39.2073,371047.0
2021-05-05 11:10:00,41.27,41.32,41.07,41.19,335479.0,39.2168,39.2643,39.0267,39.1408,335479.0
2021-05-05 11:15:00,41.19,41.32,41.17,41.22,250161.0,39.1408,39.2643,39.1218,39.1693,250161.0
2021-05-05 11:20:00,41.22,41.23,41.08,41.23,244951.0,39.1693,39.1788,39.0363,39.1788,244951.0
2021-05-05 11:25:00,41.23,41.25,41.09,41.13,94559.0,39.1788,39.1978,39.0458,39.0838,94559.0
2021-05-05 11:30:00,41.17,41.32,41.13,41.27,220561.0,39.1218,39.2643,39.0838,39.2168,220561.0
2021-05-05 11:35:00,41.28,41.53,41.25,41.47,391116.0,39.2263,39.4639,39.1978,39.4068,391116.0
2021-05-05 11:40:00,41.46,41.59,41.45,41.59,226564.0,39.3973,39.5209,39.3878,39.5209,226564.0
2021-05-05 11:45:00,41.58,41.59,41.43,41.45,329180.0,39.5114,39.5209,39.3688,39.3878,329180.0
2021-05-05 11:50:00,41.46,41.58,41.4,41.57,352765.0,39.3973,39.5114,39.3403,39.5019,352765.0
2021-05-05 11:55:00,41.57,41.58,41.46,41.52,254907.0,39.5019,39.5114,39.3973,39.4544,254907.0
2021-05-05 12:00:00,41.52,41.55,41.35,41.37,455579.0,39.4544,39.4829,39.2928,39.3118,455579.0
2021-05-05 12:05:00,41.36,41.54,41.33,41.5,279538.0,39.3023,39.4734,39.2738,39.4354,279538.0
2021-05-05 12:10:00,41.51,41.55,41.45,41.47,260886.0,39.4449,39.4829,39.3878,39.4068,260886.0
2021-05-05 12:15:00,41.47,41.51,41.41,41.45,307880.0,39.4068,39.4449,39.3498,39.3878,307880.0
2021-05-05 12:20:00,41.45,41.46,41.33,41.42,259947.0,39.3878,39.3973,39.2738,39.3593,259947.0
2021-05-05 12:25:00,41.43,41.46,41.41,41.43,179769.0,39.3688,39.3973,39.3498,39.3688,179769.0
2021-05-05 12:30:00,41.43,41.43,41.3,41.32,434656.0,39.3688,39.3688,39.2453,39.2643,434656.0
2021-05-05 12:35:00,41.31,41.33,41.22,41.24,276924.0,39.2548,39.2738,39.1693,39.1883,276924.0
2021-05-05 12:40:00,41.24,41.27,41.17,41.23,301821.0,39.1883,39.2168,39.1218,39.1788,301821.0
2021-05-05 12:45:00,41.23,41.25,41.19,41.2,199769.0,39.1788,39.1978,39.1408,39.1503,199769.0
2021-05-05 12:50:00,41.2,41.22,41.06,41.14,233252.0,39.1503,39.1693,39.0172,39.0933,233252.0
2021-05-05 12:55:00,41.14,41.22,41.1,41.14,266789.0,39.0933,39.1693,39.0553,39.0933,266789.0
2021-05-05 13:00:00,41.14,41.22,41.08,41.14,318296.0,39.0933,39.1693,39.0363,39.0933,318296.0
2021-05-05 13:05:00,41.14,41.29,41.13,41.26,176441.0,39.0933,39.2358,39.0838,39.2073,176441.0
2021-05-05 13:10:00,41.26,41.41,41.25,41.39,337226.0,39.2073,39.3498,39.1978,39.3308,337226.0
2021-05-05 13:15:00,41.38,41.41,41.3,41.33,361233.0,39.3213,39.3498,39.2453,39.2738,361233.0
2021-05-05 13:20:00,41.33,41.41,41.3,41.39,400373.0,39.2738,39.3498,39.2453,39.3308,400373.0
2021-05-05 13:25:00,41.4,41.43,41.37,41.43,219959.0,39.3403,39.3688,39.3118,39.3688,219959.0
2021-05-05 13:30:00,41.43,41.46,41.28,41.33,182724.0,39.3688,39.3973,39.2263,39.2738,182724.0
2021-05-05 13:35:00,41.33,41.42,41.32,41.4,171008.0,39.2738,39.3593,39.2643,39.3403,171008.0
2021-05-05 13:40:00,41.4,41.41,41.35,41.39,158601.0,39.3403,39.3498,39.2928,39.3308,158601.0
2021-05-05 13:45:00,41.39,41.43,41.32,41.37,303794.0,39.3308,39.3688,39.2643,39.3118,303794.0
2021-05-05 13:50:00,41.37,41.42,41.36,41.4,124533.0,39.3118,39.3593,39.3023,39.3403,124533.0
2021-05-05 13:55:00,41.4,41.43,41.35,41.41,218745.0,39.3403,39.3688,39.2928,39.3498,218745.0
2021-05-05 14:00:00,41.41,41.53,41.4,41.5,305306.0,39.3498,39.4639,39.3403,39.4354,305306.0
2021-05-05 14:05:00,41.5,41.56,41.45,41.49,197975.0,39.4354,39.4924,39.3878,39.4259,197975.0
2021-05-05 14:10:00,41.5,41.55,41.45,41.51,173594.0,39.4354,39.4829,39.3878,39.4449,173594.0
2021-05-05 14:15:00,41.51,41.66,41.5,41.66,280351.0,39.4449,39.5874,39.4354,39.5874,280351.0
2021-05-05 14:20:00,41.66,41.73,41.63,41.69,221527.0,39.5874,39.6539,39.5589,39.6159,221527.0
2021-05-05 14:25:00,41.68,41.74,41.65,41.73,152840.0,39.6064,39.6634,39.5779,39.6539,152840.0
2021-05-05 14:30:00,41.74,41.74,41.5,41.51,225719.0,39.6634,39.6634,39.4354,39.4449,225719.0
2021-05-05 14:35:00,41.5,41.52,41.43,41.5,157483.0,39.4354,39.4544,39.3688,39.4354,157483.0
2021-05-05 14:40:00,41.49,41.54,41.34,41.34,170758.0,39.4259,39.4734,39.2833,39.2833,170758.0
2021-05-05 14:45:00,41.35,41.58,41.34,41.54,140053.0,39.2928,39.5114,39.2833,39.4734,140053.0
2021-05-05 14:50:00,41.54,41.56,41.46,41.49,159781.0,39.4734,39.4924,39.3973,39.4259,159781.0
2021-05-05 14:55:00,41.49,41.6,41.48,41.53,250060.0,39.4259,39.5304,39.4164,39.4639,250060.0
2021-05-05 15:00:00,41.53,41.57,41.37,41.41,325833.0,39.4639,39.5019,39.3118,39.3498,325833.0
2021-05-05 15:05:00,41.4,41.54,41.34,41.34,168142.0,39.3403,39.4734,39.2833,39.2833,168142.0
2021-05-05 15:10:00,41.34,41.39,41.3,41.33,250011.0,39.2833,39.3308,39.2453,39.2738,250011.0
2021-05-05 15:15:00,41.33,41.7,41.09,41.22,722890.0,39.2738,39.6254,39.0458,39.1693,722890.0
2021-05-05 15:20:00,41.21,41.31,41.16,41.22,206632.0,39.1598,39.2548,39.1123,39.1693,206632.0
2021-05-05 15:25:00,41.21,41.3,41.15,41.26,239985.0,39.1598,39.2453,39.1028,39.2073,239985.0
2021-05-05 15:30:00,41.25,41.39,41.22,41.32,249797.0,39.1978,39.3308,39.1693,39.2643,249797.0
2021-05-05 15:35:00,41.32,41.44,41.31,41.41,245853.0,39.2643,39.3783,39.2548,39.3498,245853.0
2021-05-05 15:40:00,41.41,41.45,41.35,41.43,268565.0,39.3498,39.3878,39.2928,39.3688,268565.0
2021-05-05 15:45:00,41.43,41.52,41.41,41.43,346324.0,39.3688,39.4544,39.3498,39.3688,346324.0
2021-05-05 15:50:00,41.43,41.57,41.38,41.54,581140.0,39.3688,39.5019,39.3213,39.4734,581140.0
2021-05-05 15:55:00,41.55,41.61,41.46,41.54,922910.0,39.4829,39.5399,39.3973,39.4734,922910.0
2021-05-06 09:30:00,42.0,42.04,41.36,41.42,1294932.0,39.9105,39.9485,39.3023,39.3593,1294932.0
2021-05-06 09:35:00,41.42,42.1,41.4,41.69,585276.0,39.3593,40.0055,39.3403,39.6159,585276.0
2021-05-06 09:40:00,41.69,41.77,41.34,41.49,500858.0,39.6159,39.6919,39.2833,39.4259,500858.0
2021-05-06 09:45:00,41.49,41.64,41.33,41.38,567598.0,39.4259,39.5684,39.2738,39.3213,567598.0
2021-05-06 09:50:00,41.38,41.65,41.36,41.55,431995.0,39.3213,39.5779,39.3023,39.4829,431995.0
2021-05-06 09:55:00,41.55,41.58,41.31,41.37,644677.0,39.4829,39.5114,39.2548,39.3118,644677.0
2021-05-06 10:00:00,41.37,41.37,41.07,41.15,1060467.0,39.3118,39.3118,39.0267,39.1028,1060467.0
2021-05-06 10:05:00,41.14,41.14,40.73,40.77,520711.0,39.0933,39.0933,38.7037,38.7417,520711.0
2021-05-06 10:10:00,40.78,41.0,40.78,40.99,300620.0,38.7512,38.9602,38.7512,38.9507,300620.0
2021-05-06 10:15:00,40.99,41.24,40.86,40.87,352061.0,38.9507,39.1883,38.8272,38.8367,352061.0
2021-05-06 10:20:00,40.88,41.15,40.76,41.15,289573.0,38.8462,39.1028,38.7322,39.1028,289573.0
2021-05-06 10:25:00,41.14,41.17,40.99,41.09,195508.0,39.0933,39.1218,38.9507,39.0458,195508.0
2021-05-06 10:30:00,41.08,41.31,41.04,41.27,249211.0,39.0363,39.2548,38.9982,39.2168,249211.0
2021-05-06 10:35:00,41.27,41.42,41.24,41.39,239315.0,39.2168,39.3593,39.1883,39.3308,239315.0
2021-05-06 10:40:00,41.39,41.54,41.37,41.46,267655.0,39.3308,39.4734,39.3118,39.3973,267655.0
2021-05-06 10:45:00,41.47,41.57,41.26,41.27,227521.0,39.4068,39.5019,39.2073,39.2168,227521.0
2021-05-06 10:50:00,41.27,41.45,41.27,41.45,144559.0,39.2168,39.3878,39.2168,39.3878,144559.0
2021-05-06 10:55:00,41.44,41.5,41.3,41.36,196437.0,39.3783,39.4354,39.2453,39.3023,196437.0
2021-05-06 11:00:00,41.37,41.42,41.2,41.31,201811.0,39.3118,39.3593,39.1503,39.2548,201811.0
2021-05-06 11:05:00,41.32,41.37,41.22,41.31,255786.0,39.2643,39.3118,39.1693,39.2548,255786.0
2021-05-06 11:10:00,41.3,41.47,41.3,41.45,231130.0,39.2453,39.4068,39.2453,39.3878,231130.0
2021-05-06 11:15:00,41.45,41.58,41.39,41.57,252833.0,39.3878,39.5114,39.3308,39.5019,252833.0
2021-05-06 11:20:00,41.56,41.82,41.53,41.8,486350.0,39.4924,39.7394,39.4639,39.7204,486350.0
2021-05-06 11:25:00,41.8,41.84,41.67,41.76,301361.0,39.7204,39.7584,39.5969,39.6824,301361.0
2021-05-06 11:30:00,41.76,41.78,41.65,41.76,232507.0,39.6824,39.7014,39.5779,39.6824,232507.0
2021-05-06 11:35:00,41.75,41.78,41.62,41.65,129333.0,39.6729,39.7014,39.5494,39.5779,129333.0
2021-05-06 11:40:00,41.66,41.71,41.59,41.63,154138.0,39.5874,39.6349,39.5209,39.5589,154138.0
2021-05-06 11:45:00,41.63,41.64,41.54,41.57,223162.0,39.5589,39.5684,39.4734,39.5019,223162.0
2021-05-06 11:50:00,41.57,41.61,41.5,41.51,263744.0,39.5019,39.5399,39.4354,39.4449,263744.0
2021-05-06 11:55:00,41.51,41.55,41.44,41.48,142322.0,39.4449,39.4829,39.3783,39.4164,142322.0
2021-05-06 12:00:00,41.48,41.51,41.32,41.41,143957.0,39.4164,39.4449,39.2643,39.3498,143957.0
2021-05-06 12:05:00,41.41,41.47,41.38,41.41,159072.0,39.3498,39.4068,39.3213,39.3498,159072.0
2021-05-06 12:10:00,41.41,41.43,41.32,41.35,103734.0,39.3498,39.3688,39.2643,39.2928,103734.0
2021-05-06 12:15:00,41.35,41.41,41.28,41.35,422143.0,39.2928,39.3498,39.2263,39.2928,422143.0
2021-05-06 12:20:00,41.35,41.47,41.31,41.44,136941.0,39.2928,39.4068,39.2548,39.3783,136941.0
2021-05-06 12:25:00,41.45,41.57,41.44,41.54,141723.0,39.3878,39.5019,39.3783,39.4734,141723.0
2021-05-06 12:30:00,41.55,41.56,41.43,41.49,177012.0,39.4829,39.4924,39.3688,39.4259,177012.0
2021-05-06 12:35:00,41.49,41.52,41.35,41.44,191101.0,39.4259,39.4544,39.2928,39.3783,191101.0
2021-05-06 12:40:00,41.45,41.61,41.43,41.6,141996.0,39.3878,39.5399,39.3688,39.5304,141996.0
2021-05-06 12:45:00,41.59,41.62,41.5,41.51,143051.0,39.5209,39.5494,39.4354,39.4449,143051.0
2021-05-06 12:50:00,41.52,41.56,41.48,41.54,91403.0,39.4544,39.4924,39.4164,39.4734,91403.0
2021-05-06 12:55:00,41.53,41.62,41.47,41.62,103296.0,39.4639,39.5494,39.4068,39.5494,103296.0
2021-05-06 13:00:00,41.61,41.73,41.59,41.69,196093.0,39.5399,39.6539,39.5209,39.6159,196093.0
2021-05-06 13:05:00,41.69,41.71,41.61,41.66,104135.0,39.6159,39.6349,39.5399,39.5874,104135.0
2021-05-06 13:10:00,41.66,41.73,41.63,41.7,141115.0,39.5874,39.6539,39.5589,39.6254,141115.0
2021-05-06 13:15:00,41.7,41.72,41.53,41.58,173611.0,39.6254,39.6444,39.4639,39.5114,173611.0
2021-05-06 13:20:00,41.58,41.65,41.55,41.63,90385.0,39.5114,39.5779,39.4829,39.5589,90385.0
2021-05-06 13:25:00,41.63,41.74,41.62,41.72,132783.0,39.5589,39.6634,39.5494,39.6444,132783.0
2021-05-06 13:30:00,41.72,41.75,41.66,41.69,97742.0,39.6444,39.6729,39.5874,39.6159,97742.0
2021-05-06 13:35:00,41.69,41.81,41.68,41.76,193619.0,39.6159,39.7299,39.6064,39.6824,193619.0
2021-05-06 13:40:00,41.76,41.77,41.6,41.7,139929.0,39.6824,39.6919,39.5304,39.6254,139929.0
2021-05-06 13:45:00,41.7,41.71,41.56,41.6,136667.0,39.6254,39.6349,39.4924,39.5304,136667.0
2021-05-06 13:50:00,41.6,41.6,41.5,41.52,77860.0,39.5304,39.5304,39.4354,39.4544,77860.0
2021-05-06 13:55:00,41.51,41.57,41.47,41.54,148464.0,39.4449,39.5019,39.4068,39.4734,148464.0
2021-05-06 14:00:00,41.55,41.61,41.52,41.58,118637.0,39.4829,39.5399,39.4544,39.5114,118637.0
2021-05-06 14:05:00,41.58,41.63,41.3,41.59,471816.0,39.5114,39.5589,39.2453,39.5209,471816.0
2021-05-06 14:10:00,41.59,41.67,41.41,41.52,170888.0,39.5209,39.5969,39.3498,39.4544,170888.0
2021-05-06 14:15:00,41.52,41.53,41.36,41.41,168378.0,39.4544,39.4639,39.3023,39.3498,168378.0
2021-05-06 14:20:00,41.4,41.51,41.35,41.48,245201.0,39.3403,39.4449,39.2928,39.4164,245201.0
2021-05-06 14:25:00,41.48,41.49,41.29,41.33,107361.0,39.4164,39.4259,39.2358,39.2738,107361.0
2021-05-06 14:30:00,41.32,41.39,41.25,41.27,121210.0,39.2643,39.3308,39.1978,39.2168,121210.0
2021-05-06 14:35:00,41.27,41.39,41.24,41.33,110118.0,39.2168,39.3308,39.1883,39.2738,110118.0
2021-05-06 14:40:00,41.34,41.43,41.33,41.41,100162.0,39.2833,39.3688,39.2738,39.3498,100162.0
2021-05-06 14:45:00,41.42,41.55,41.41,41.51,87995.0,39.3593,39.4829,39.3498,39.4449,87995.0
2021-05-06 14:50:00,41.52,41.61,41.49,41.56,82840.0,39.4544,39.5399,39.4259,39.4924,82840.0
2021-05-06 14:55:00,41.56,41.66,41.54,41.57,142374.0,39.4924,39.5874,39.4734,39.5019,142374.0
2021-05-06 15:00:00,41.56,41.66,41.56,41.64,120738.0,39.4924,39.5874,39.4924,39.5684,120738.0
2021-05-06 15:05:00,41.63,41.64,41.57,41.62,69191.0,39.5589,39.5684,39.5019,39.5494,69191.0
2021-05-06 15:10:00,41.63,41.71,41.62,41.68,125270.0,39.5589,39.6349,39.5494,39.6064,125270.0
2021-05-06 15:15:00,41.67,41.74,41.62,41.7,509244.0,39.5969,39.6634,39.5494,39.6254,509244.0
2021-05-06 15:20:00,41.7,41.72,41.56,41.62,330185.0,39.6254,39.6444,39.4924,39.5494,330185.0
2021-05-06 15:25:00,41.61,41.69,41.55,41.67,208717.0,39.5399,39.6159,39.4829,39.5969,208717.0
2021-05-06 15:30:00,41.67,41.73,41.64,41.65,189687.0,39.5969,39.6539,39.5684,39.5779,189687.0
2021-05-06 15:35:00,41.65,41.74,41.64,41.7,234033.0,39.5779,39.6634,39.5684,39.6254,234033.0
2021-05-06 15:40:00,41.71,41.74,41.68,41.72,305019.0,39.6349,39.6634,39.6064,39.6444,305019.0
2021-05-06 15:45:00,41.71,41.9,41.71,41.87,395349.0,39.6349,39.8155,39.6349,39.7869,395349.0
2021-05-06 15:50:00,41.87,41.96,41.84,41.94,587483.0,39.7869,39.8725,39.7584,39.8535,587483.0
2021-05-06 15:55:00,41.95,42.19,41.95,42.06,1819746.0,39.863,40.091,39.863,39.9675,1819746.0
2021-05-07 09:30:00,42.59,42.63,41.91,42.13,1364701.0,40.4711,40.5091,39.825,40.034,1364701.0
2021-05-07 09:35:00,42.13,42.78,42.09,42.76,800289.0,40.034,40.6517,39.996,40.6327,800289.0
2021-05-07 09:40:00,42.76,43.18,42.74,43.03,1002369.0,40.6327,41.0318,40.6137,40.8892,1002369.0
2021-05-07 09:45:00,43.06,43.23,42.86,43.19,581741.0,40.9177,41.0793,40.7277,41.0413,581741.0
2021-05-07 09:50:00,43.2,43.23,42.94,43.08,460997.0,41.0508,41.0793,40.8037,40.9368,460997.0
2021-05-07 09:55:00,43.07,43.2,42.86,43.13,584228.0,40.9272,41.0508,40.7277,40.9843,584228.0
2021-05-07 10:00:00,43.14,43.27,42.89,42.99,544198.0,40.9938,41.1173,40.7562,40.8512,544198.0
2021-05-07 10:05:00,42.99,43.09,42.89,43.08,264848.0,40.8512,40.9463,40.7562,40.9368,264848.0
2021-05-07 10:10:00,43.09,43.29,43.05,43.21,379819.0,40.9463,41.1363,40.9082,41.0603,379819.0
2021-05-07 10:15:00,43.22,43.37,43.19,43.34,514724.0,41.0698,41.2123,41.0413,41.1838,514724.0
2021-05-07 10:20:00,43.35,43.43,43.25,43.34,497171.0,41.1933,41.2693,41.0983,41.1838,497171.0
2021-05-07 10:25:00,43.34,43.42,43.01,43.04,561403.0,41.1838,41.2598,40.8702,40.8987,561403.0
2021-05-07 10:30:00,43.04,43.25,43.02,43.23,432676.0,40.8987,41.0983,40.8797,41.0793,432676.0
2021-05-07 10:35:00,43.23,43.31,43.09,43.24,529917.0,41.0793,41.1553,40.9463,41.0888,529917.0
2021-05-07 10:40:00,43.23,43.47,43.21,43.39,500958.0,41.0793,41.3073,41.0603,41.2313,500958.0
2021-05-07 10:45:00,43.39,43.5,43.29,43.37,543721.0,41.2313,41.3359,41.1363,41.2123,543721.0
2021-05-07 10:50:00,43.37,43.4,43.23,43.34,244903.0,41.2123,41.2408,41.0793,41.1838,244903.0
2021-05-07 10:55:00,43.34,43.57,43.28,43.57,323554.0,41.1838,41.4024,41.1268,41.4024,323554.0
2021-05-07 11:00:00,43.57,43.58,43.44,43.52,308305.0,41.4024,41.4119,41.2788,41.3549,308305.0
2021-05-07 11:05:00,43.53,43.53,43.37,43.39,197438.0,41.3644,41.3644,41.2123,41.2313,197438.0
2021-05-07 11:10:00,43.39,43.44,43.22,43.27,239424.0,41.2313,41.2788,41.0698,41.1173,239424.0
2021-05-07 11:15:00,43.27,43.39,43.23,43.36,207214.0,41.1173,41.2313,41.0793,41.2028,207214.0
2021-05-07 11:20:00,43.36,43.38,43.29,43.32,214534.0,41.2028,41.2218,41.1363,41.1648,214534.0
2021-05-07 11:25:00,43.32,43.38,43.3,43.36,191672.0,41.1648,41.2218,41.1458,41.2028,191672.0
2021-05-07 11:30:00,43.36,43.5,43.33,43.5,183274.0,41.2028,41.3359,41.1743,41.3359,183274.0
2021-05-07 11:35:00,43.5,43.67,43.49,43.66,314015.0,41.3359,41.4974,41.3264,41.4879,314015.0
2021-05-07 11:40:00,43.65,43.74,43.63,43.73,250392.0,41.4784,41.5639,41.4594,41.5544,250392.0
2021-05-07 11:45:00,43.73,43.77,43.62,43.77,222813.0,41.5544,41.5924,41.4499,41.5924,222813.0
2021-05-07 11:50:00,43.77,43.88,43.75,43.86,319276.0,41.5924,41.697,41.5734,41.6779,319276.0
2021-05-07 11:55:00,43.86,43.86,43.73,43.84,300251.0,41.6779,41.6779,41.5544,41.6589,300251.0
2021-05-07 12:00:00,43.84,43.86,43.71,43.79,236068.0,41.6589,41.6779,41.5354,41.6114,236068.0
2021-05-07 12:05:00,43.79,43.87,43.77,43.86,199845.0,41.6114,41.6874,41.5924,41.6779,199845.0
2021-05-07 12:10:00,43.85,43.9,43.84,43.87,206668.0,41.6684,41.716,41.6589,41.6874,206668.0
2021-05-07 12:15:00,43.86,43.93,43.81,43.91,329124.0,41.6779,41.7445,41.6304,41.7255,329124.0
2021-05-07 12:20:00,43.92,44.06,43.91,44.05,435258.0,41.735,41.868,41.7255,41.8585,435258.0
2021-05-07 12:25:00,44.04,44.21,44.01,44.2,380589.0,41.849,42.0105,41.8205,42.001,380589.0
2021-05-07 12:30:00,44.2,44.25,44.06,44.13,531261.0,42.001,42.0485,41.868,41.9345,531261.0
2021-05-07 12:35:00,44.12,44.16,43.9,43.94,429141.0,41.925,41.963,41.716,41.754,429141.0
2021-05-07 12:40:00,43.93,44.05,43.91,44.05,224930.0,41.7445,41.8585,41.7255,41.8585,224930.0
2021-05-07 12:45:00,44.06,44.18,44.03,44.13,244448.0,41.868,41.982,41.8395,41.9345,244448.0
2021-05-07 12:50:00,44.14,44.2,44.07,44.16,283062.0,41.944,42.001,41.8775,41.963,283062.0
2021-05-07 12:55:00,44.16,44.32,44.14,44.27,348081.0,41.963,42.1151,41.944,42.0675,348081.0
2021-05-07 13:00:00,44.28,44.5,44.27,44.3,601822.0,42.0771,42.2861,42.0675,42.0961,601822.0
2021-05-07 13:05:00,44.3,44.31,44.13,44.14,266960.0,42.0961,42.1056,41.9345,41.944,266960.0
2021-05-07 13:10:00,44.13,44.16,44.06,44.09,265552.0,41.9345,41.963,41.868,41.8965,265552.0
2021-05-07 13:15:00,44.09,44.09,43.94,43.95,293940.0,41.8965,41.8965,41.754,41.7635,293940.0
2021-05-07 13:20:00,43.94,44.1,43.93,44.09,228137.0,41.754,41.906,41.7445,41.8965,228137.0
2021-05-07 13:25:00,44.08,44.16,44.03,44.06,215746.0,41.887,41.963,41.8395,41.868,215746.0
2021-05-07 13:30:00,44.05,44.17,44.05,44.16,135994.0,41.8585,41.9725,41.8585,41.963,135994.0
2021-05-07 13:35:00,44.15,44.17,44.06,44.09,205692.0,41.9535,41.9725,41.868,41.8965,205692.0
2021-05-07 13:40:00,44.08,44.2,44.07,44.18,201551.0,41.887,42.001,41.8775,41.982,201551.0
2021-05-07 13:45:00,44.18,44.25,44.15,44.18,258359.0,41.982,42.0485,41.9535,41.982,258359.0
2021-05-07 13:50:00,44.18,44.19,44.09,44.09,220027.0,41.982,41.9915,41.8965,41.8965,220027.0
2021-05-07 13:55:00,44.09,44.14,44.0,44.04,408384.0,41.8965,41.944,41.811,41.849,408384.0
2021-05-07 14:00:00,44.04,44.04,43.74,43.82,450413.0,41.849,41.849,41.5639,41.6399,450413.0
2021-05-07 14:05:00,43.81,43.83,43.77,43.79,232448.0,41.6304,41.6494,41.5924,41.6114,232448.0
2021-05-07 14:10:00,43.79,43.94,43.74,43.87,334121.0,41.6114,41.754,41.5639,41.6874,334121.0
2021-05-07 14:15:00,43.87,43.95,43.83,43.86,406217.0,41.6874,41.7635,41.6494,41.6779,406217.0
2021-05-07 14:20:00,43.87,43.97,43.8,43.9,377174.0,41.6874,41.7825,41.6209,41.716,377174.0
2021-05-07 14:25:00,43.91,44.0,43.88,43.99,262390.0,41.7255,41.811,41.697,41.8015,262390.0
2021-05-07 14:30:00,43.99,44.02,43.92,43.94,189131.0,41.8015,41.83,41.735,41.754,189131.0
2021-05-07 14:35:00,43.93,43.94,43.73,43.77,257102.0,41.7445,41.754,41.5544,41.5924,257102.0
2021-05-07 14:40:00,43.76,43.76,43.68,43.73,188439.0,41.5829,41.5829,41.5069,41.5544,188439.0
2021-05-07 14:45:00,43.73,43.75,43.63,43.68,133318.0,41.5544,41.5734,41.4594,41.5069,133318.0
2021-05-07 14:50:00,43.68,43.78,43.65,43.66,230330.0,41.5069,41.6019,41.4784,41.4879,230330.0
2021-05-07 14:55:00,43.67,43.75,43.61,43.68,190979.0,41.4974,41.5734,41.4404,41.5069,190979.0
2021-05-07 15:00:00,43.68,43.79,43.64,43.76,178475.0,41.5069,41.6114,41.4689,41.5829,178475.0
2021-05-07 15:05:00,43.75,43.95,43.75,43.94,188206.0,41.5734,41.7635,41.5734,41.754,188206.0
2021-05-07 15:10:00,43.94,44.0,43.89,43.97,283851.0,41.754,41.811,41.7065,41.7825,283851.0
2021-05-07 15:15:00,43.97,44.01,43.9,43.97,447671.0,41.7825,41.8205,41.716,41.7825,447671.0
2021-05-07 15:20:00,43.97,44.0,43.94,43.96,268571.0,41.7825,41.811,41.754,41.773,268571.0
2021-05-07 15:25:00,43.95,44.05,43.87,44.05,415306.0,41.7635,41.8585,41.6874,41.8585,415306.0
2021-05-07 15:30:00,44.04,44.09,43.94,43.95,327984.0,41.849,41.8965,41.754,41.7635,327984.0
2021-05-07 15:35:00,43.95,44.04,43.89,43.94,239788.0,41.7635,41.849,41.7065,41.754,239788.0
2021-05-07 15:40:00,43.94,43.99,43.93,43.97,255169.0,41.754,41.8015,41.7445,41.7825,255169.0
2021-05-07 15:45:00,43.96,44.06,43.95,44.04,433095.0,41.773,41.868,41.7635,41.849,433095.0
2021-05-07 15:50:00,44.04,44.06,43.89,43.95,771616.0,41.849,41.868,41.7065,41.7635,771616.0
2021-05-07 15:55:00,43.95,44.02,43.94,43.96,995231.0,41.7635,41.83,41.754,41.773,995231.0
2021-05-10 09:30:00,44.93,45.35,44.85,45.19,2446349.0,42.6947,43.0938,42.6187,42.9418,2446349.0
2021-05-10 09:35:00,45.19,45.79,45.03,45.76,1949669.0,42.9418,43.5119,42.7897,43.4834,1949669.0
2021-05-10 09:40:00,45.76,46.1,45.63,45.98,1390655.0,43.4834,43.8065,43.3599,43.6925,1390655.0
2021-05-10 09:45:00,45.98,46.08,45.65,45.98,1649242.0,43.6925,43.7875,43.3789,43.6925,1649242.0
2021-05-10 09:50:00,45.99,46.03,45.37,45.37,1307167.0,43.702,43.74,43.1128,43.1128,1307167.0
2021-05-10 09:55:00,45.37,45.54,45.21,45.33,1230306.0,43.1128,43.2744,42.9608,43.0748,1230306.0
2021-05-10 10:00:00,45.34,45.35,45.04,45.22,886189.0,43.0843,43.0938,42.7992,42.9703,886189.0
2021-05-10 10:05:00,45.22,45.44,45.15,45.27,868583.0,42.9703,43.1793,42.9038,43.0178,868583.0
2021-05-10 10:10:00,45.27,45.46,45.19,45.37,625441.0,43.0178,43.1983,42.9418,43.1128,625441.0
2021-05-10 10:15:00,45.37,45.39,45.07,45.18,773935.0,43.1128,43.1318,42.8277,42.9323,773935.0
2021-05-10 10:20:00,45.18,45.33,45.03,45.05,620664.0,42.9323,43.0748,42.7897,42.8087,620664.0
2021-05-10 10:25:00,45.05,45.17,44.91,44.94,833172.0,42.8087,42.9228,42.6757,42.7042,833172.0
2021-05-10 10:30:00,44.94,44.95,44.67,44.68,989927.0,42.7042,42.7137,42.4476,42.4572,989927.0
2021-05-10 10:35:00,44.68,44.83,44.45,44.62,933537.0,42.4572,42.5997,42.2386,42.4001,933537.0
2021-05-10 10:40:00,44.61,44.62,44.37,44.41,530526.0,42.3906,42.4001,42.1626,42.2006,530526.0
2021-05-10 10:45:00,44.41,44.41,43.89,43.91,1198958.0,42.2006,42.2006,41.7065,41.7255,1198958.0
2021-05-10 10:50:00,43.92,44.14,43.88,44.04,861885.0,41.735,41.944,41.697,41.849,861885.0
2021-05-10 10:55:00,44.04,44.13,43.95,43.99,650919.0,41.849,41.9345,41.7635,41.8015,650919.0
2021-05-10 11:00:00,43.99,44.06,43.75,43.84,778342.0,41.8015,41.868,41.5734,41.6589,778342.0
2021-05-10 11:05:00,43.83,43.92,43.67,43.68,758663.0,41.6494,41.735,41.4974,41.5069,758663.0
2021-05-10 11:10:00,43.69,43.99,43.67,43.8,627032.0,41.5164,41.8015,41.4974,41.6209,627032.0
2021-05-10 11:15:00,43.81,44.07,43.73,44.07,634127.0,41.6304,41.8775,41.5544,41.8775,634127.0
2021-05-10 11:20:00,44.07,44.13,43.98,44.0,605952.0,41.8775,41.9345,41.792,41.811,605952.0
2021-05-10 11:25:00,44.0,44.12,43.88,43.95,508259.0,41.811,41.925,41.697,41.7635,508259.0
2021-05-10 11:30:00,43.95,44.02,43.88,43.94,330663.0,41.7635,41.83,41.697,41.754,330663.0
2021-05-10 11:35:00,43.93,43.99,43.84,43.91,279009.0,41.7445,41.8015,41.6589,41.7255,279009.0
2021-05-10 11:40:00,43.9,44.03,43.86,44.0,303088.0,41.716,41.8395,41.6779,41.811,303088.0
2021-05-10 11:45:00,44.0,44.0,43.72,43.86,404403.0,41.811,41.811,41.5449,41.6779,404403.0
2021-05-10 11:50:00,43.87,43.88,43.73,43.75,397774.0,41.6874,41.697,41.5544,41.5734,397774.0
2021-05-10 11:55:00,43.75,43.78,43.4,43.51,684213.0,41.5734,41.6019,41.2408,41.3454,684213.0
2021-05-10 12:00:00,43.51,43.59,43.4,43.45,518221.0,41.3454,41.4214,41.2408,41.2883,518221.0
2021-05-10 12:05:00,43.44,43.44,43.21,43.29,638435.0,41.2788,41.2788,41.0603,41.1363,638435.0
2021-05-10 12:10:00,43.29,43.45,43.2,43.39,431449.0,41.1363,41.2883,41.0508,41.2313,431449.0
2021-05-10 12:15:00,43.39,43.42,43.32,43.4,245760.0,41.2313,41.2598,41.1648,41.2408,245760.0
2021-05-10 12:20:00,43.39,43.6,43.3,43.58,585741.0,41.2313,41.4309,41.1458,41.4119,585741.0
2021-05-10 12:25:00,43.56,43.57,43.25,43.3,422042.0,41.3929,41.4024,41.0983,41.1458,422042.0
2021-05-10 12:30:00,43.3,43.37,43.1,43.23,625614.0,41.1458,41.2123,40.9558,41.0793,625614.0
2021-05-10 12:35:00,43.23,43.32,43.16,43.17,376055.0,41.0793,41.1648,41.0128,41.0223,376055.0
2021-05-10 12:40:00,43.16,43.17,42.93,42.98,625594.0,41.0128,41.0223,40.7942,40.8417,625594.0
2021-05-10 12:45:00,42.98,43.19,42.97,43.14,425171.0,40.8417,41.0413,40.8322,40.9938,425171.0
2021-05-10 12:50:00,43.14,43.34,43.13,43.33,279530.0,40.9938,41.1838,40.9843,41.1743,279530.0
2021-05-10 12:55:00,43.34,43.46,43.33,43.46,370151.0,41.1838,41.2978,41.1743,41.2978,370151.0
2021-05-10 13:00:00,43.46,43.51,43.4,43.47,344992.0,41.2978,41.3454,41.2408,41.3073,344992.0
2021-05-10 13:05:00,43.46,43.47,43.27,43.44,246089.0,41.2978,41.3073,41.1173,41.2788,246089.0
2021-05-10 13:10:00,43.44,43.45,43.27,43.28,240699.0,41.2788,41.2883,41.1173,41.1268,240699.0
2021-05-10 13:15:00,43.27,43.29,43.13,43.29,263745.0,41.1173,41.1363,40.9843,41.1363,263745.0
2021-05-10 13:20:00,43.29,43.37,43.24,43.34,204478.0,41.1363,41.2123,41.0888,41.1838,204478.0
2021-05-10 13:25:00,43.33,43.37,43.25,43.26,270715.0,41.1743,41.2123,41.0983,41.1078,270715.0
2021-05-10 13:30:00,43.25,43.28,43.16,43.25,195654.0,41.0983,41.1268,41.0128,41.0983,195654.0
2021-05-10 13:35:00,43.24,43.26,43.12,43.16,318126.0,41.0888,41.1078,40.9748,41.0128,318126.0
2021-05-10 13:40:00,43.16,43.25,43.11,43.23,224272.0,41.0128,41.0983,40.9653,41.0793,224272.0
2021-05-10 13:45:00,43.24,43.4,43.23,43.39,328227.0,41.0888,41.2408,41.0793,41.2313,328227.0
2021-05-10 13:50:00,43.39,43.52,43.38,43.47,453646.0,41.2313,41.3549,41.2218,41.3073,453646.0
2021-05-10 13:55:00,43.48,43.53,43.3,43.45,265812.0,41.3169,41.3644,41.1458,41.2883,265812.0
2021-05-10 14:00:00,43.45,43.66,43.39,43.65,269174.0,41.2883,41.4879,41.2313,41.4784,269174.0
2021-05-10 14:05:00,43.64,43.83,43.6,43.77,447154.0,41.4689,41.6494,41.4309,41.5924,447154.0
2021-05-10 14:10:00,43.76,43.98,43.75,43.96,437576.0,41.5829,41.792,41.5734,41.773,437576.0
2021-05-10 14:15:00,43.96,43.96,43.6,43.7,427947.0,41.773,41.773,41.4309,41.5259,427947.0
2021-05-10 14:20:00,43.7,43.72,43.51,43.6,300640.0,41.5259,41.5449,41.3454,41.4309,300640.0
2021-05-10 14:25:00,43.59,43.61,43.45,43.54,379310.0,41.4214,41.4404,41.2883,41.3739,379310.0
2021-05-10 14:30:00,43.54,43.54,43.39,43.43,291080.0,41.3739,41.3739,41.2313,41.2693,291080.0
2021-05-10 14:35:00,43.43,43.43,43.2,43.37,412570.0,41.2693,41.2693,41.0508,41.2123,412570.0
2021-05-10 14:40:00,43.36,43.37,43.28,43.33,286875.0,41.2028,41.2123,41.1268,41.1743,286875.0
2021-05-10 14:45:00,43.32,43.32,43.2,43.21,277822.0,41.1648,41.1648,41.0508,41.0603,277822.0
2021-05-10 14:50:00,43.21,43.21,43.08,43.21,398188.0,41.0603,41.0603,40.9368,41.0603,398188.0
2021-05-10 14:55:00,43.21,43.25,43.07,43.22,207804.0,41.0603,41.0983,40.9272,41.0698,207804.0
2021-05-10 15:00:00,43.22,43.35,43.18,43.34,247429.0,41.0698,41.1933,41.0318,41.1838,247429.0
2021-05-10 15:05:00,43.34,43.37,43.08,43.22,226387.0,41.1838,41.2123,40.9368,41.0698,226387.0
2021-05-10 15:10:00,43.21,43.32,43.21,43.29,286904.0,41.0603,41.1648,41.0603,41.1363,286904.0
2021-05-10 15:15:00,43.28,43.34,43.11,43.14,373768.0,41.1268,41.1838,40.9653,40.9938,373768.0
2021-05-10 15:20:00,43.13,43.16,43.01,43.14,319383.0,40.9843,41.0128,40.8702,40.9938,319383.0
2021-05-10 15:25:00,43.14,43.26,43.03,43.23,252377.0,40.9938,41.1078,40.8892,41.0793,252377.0
2021-05-10 15:30:00,43.22,43.31,43.16,43.27,365577.0,41.0698,41.1553,41.0128,41.1173,365577.0
2021-05-10 15:35:00,43.26,43.27,43.0,43.06,520241.0,41.1078,41.1173,40.8607,40.9177,520241.0
2021-05-10 15:40:00,43.06,43.08,42.94,42.96,600660.0,40.9177,40.9368,40.8037,40.8227,600660.0
2021-05-10 15:45:00,42.97,43.04,42.74,42.82,904405.0,40.8322,40.8987,40.6137,40.6897,904405.0
2021-05-10 15:50:00,42.82,42.87,42.73,42.74,623513.0,40.6897,40.7372,40.6042,40.6137,623513.0
2021-05-10 15:55:00,42.75,42.84,42.64,42.74,1213287.0,40.6232,40.7087,40.5186,40.6137,1213287.0
2021-05-11 09:30:00,41.54,42.4,40.86,42.1,1920939.0,39.4734,40.2906,38.8272,40.0055,1920939.0
2021-05-11 09:35:00,42.1,42.28,41.68,42.17,777692.0,40.0055,40.1766,39.6064,40.072,777692.0
2021-05-11 09:40:00,42.17,43.13,42.09,42.77,1073223.0,40.072,40.9843,39.996,40.6422,1073223.0
2021-05-11 09:45:00,42.77,42.98,42.61,42.9,635193.0,40.6422,40.8417,40.4901,40.7657,635193.0
2021-05-11 09:50:00,42.91,43.75,42.89,43.75,871177.0,40.7752,41.5734,40.7562,41.5734,871177.0
2021-05-11 09:55:00,43.75,44.13,43.58,44.08,864168.0,41.5734,41.9345,41.4119,41.887,864168.0
2021-05-11 10:00:00,44.07,44.1,43.7,43.87,839554.0,41.8775,41.906,41.5259,41.6874,839554.0
2021-05-11 10:05:00,43.86,43.91,43.21,43.25,851769.0,41.6779,41.7255,41.0603,41.0983,851769.0
2021-05-11 10:10:00,43.25,43.43,42.98,43.04,547996.0,41.0983,41.2693,40.8417,40.8987,547996.0
2021-05-11 10:15:00,43.05,43.14,42.62,42.95,661367.0,40.9082,40.9938,40.4996,40.8132,661367.0
2021-05-11 10:20:00,42.95,43.42,42.95,43.19,696780.0,40.8132,41.2598,40.8132,41.0413,696780.0
2021-05-11 10:25:00,43.19,43.32,42.76,42.77,640103.0,41.0413,41.1648,40.6327,40.6422,640103.0
2021-05-11 10:30:00,42.78,42.81,42.5,42.72,641380.0,40.6517,40.6802,40.3856,40.5947,641380.0
2021-05-11 10:35:00,42.72,42.72,42.42,42.54,433997.0,40.5947,40.5947,40.3096,40.4236,433997.0
2021-05-11 10:40:00,42.53,42.94,42.46,42.86,524875.0,40.4141,40.8037,40.3476,40.7277,524875.0
2021-05-11 10:45:00,42.85,43.12,42.69,43.07,528319.0,40.7182,40.9748,40.5662,40.9272,528319.0
2021-05-11 10:50:00,43.08,43.4,43.0,43.32,632924.0,40.9368,41.2408,40.8607,41.1648,632924.0
2021-05-11 10:55:00,43.3,43.36,43.1,43.16,373848.0,41.1458,41.2028,40.9558,41.0128,373848.0
2021-05-11 11:00:00,43.15,43.28,42.88,42.93,402330.0,41.0033,41.1268,40.7467,40.7942,402330.0
2021-05-11 11:05:00,42.94,43.18,42.89,43.01,360805.0,40.8037,41.0318,40.7562,40.8702,360805.0
2021-05-11 11:10:00,43.0,43.32,42.98,43.29,437493.0,40.8607,41.1648,40.8417,41.1363,437493.0
2021-05-11 11:15:00,43.29,43.59,43.23,43.52,359568.0,41.1363,41.4214,41.0793,41.3549,359568.0
2021-05-11 11:20:00,43.52,43.57,43.44,43.52,243305.0,41.3549,41.4024,41.2788,41.3549,243305.0
2021-05-11 11:25:00,43.52,43.57,43.46,43.53,218859.0,41.3549,41.4024,41.2978,41.3644,218859.0
2021-05-11 11:30:00,43.55,43.66,43.39,43.51,286906.0,41.3834,41.4879,41.2313,41.3454,286906.0
2021-05-11 11:35:00,43.51,43.71,43.47,43.67,267519.0,41.3454,41.5354,41.3073,41.4974,267519.0
2021-05-11 11:40:00,43.67,43.74,43.56,43.58,277337.0,41.4974,41.5639,41.3929,41.4119,277337.0
2021-05-11 11:45:00,43.58,43.9,43.57,43.88,405425.0,41.4119,41.716,41.4024,41.697,405425.0
2021-05-11 11:50:00,43.87,43.98,43.78,43.95,318647.0,41.6874,41.792,41.6019,41.7635,318647.0
2021-05-11 11:55:00,43.96,44.01,43.84,43.86,220845.0,41.773,41.8205,41.6589,41.6779,220845.0
2021-05-11 12:00:00,43.87,43.99,43.79,43.91,344314.0,41.6874,41.8015,41.6114,41.7255,344314.0
2021-05-11 12:05:00,43.91,44.01,43.87,44.01,228372.0,41.7255,41.8205,41.6874,41.8205,228372.0
2021-05-11 12:10:00,44.01,44.1,43.98,44.07,260745.0,41.8205,41.906,41.792,41.8775,260745.0
2021-05-11 12:15:00,44.07,44.21,44.07,44.19,228740.0,41.8775,42.0105,41.8775,41.9915,228740.0
2021-05-11 12:20:00,44.19,44.2,44.07,44.19,189362.0,41.9915,42.001,41.8775,41.9915,189362.0
2021-05-11 12:25:00,44.18,44.2,44.06,44.08,390203.0,41.982,42.001,41.868,41.887,390203.0
2021-05-11 12:30:00,44.07,44.2,44.04,44.15,327312.0,41.8775,42.001,41.849,41.9535,327312.0
2021-05-11 12:35:00,44.15,44.28,44.12,44.23,313939.0,41.9535,42.0771,41.925,42.0295,313939.0
2021-05-11 12:40:00,44.23,44.27,44.0,44.02,257451.0,42.0295,42.0675,41.811,41.83,257451.0
2021-05-11 12:45:00,44.02,44.1,43.89,43.94,300009.0,41.83,41.906,41.7065,41.754,300009.0
2021-05-11 12:50:00,43.95,43.95,43.8,43.88,271968.0,41.7635,41.7635,41.6209,41.697,271968.0
2021-05-11 12:55:00,43.88,43.97,43.86,43.96,255365.0,41.697,41.7825,41.6779,41.773,255365.0
2021-05-11 13:00:00,43.96,44.21,43.93,44.21,213878.0,41.773,42.0105,41.7445,42.0105,213878.0
2021-05-11 13:05:00,44.21,44.22,44.08,44.13,218164.0,42.0105,42.02,41.887,41.9345,218164.0
2021-05-11 13:10:00,44.13,44.19,44.09,44.11,184538.0,41.9345,41.9915,41.8965,41.9155,184538.0
2021-05-11 13:15:00,44.13,44.33,44.12,44.3,222872.0,41.9345,42.1246,41.925,42.0961,222872.0
2021-05-11 13:20:00,44.29,44.43,44.27,44.4,274467.0,42.0866,42.2196,42.0675,42.1911,274467.0
2021-05-11 13:25:00,44.41,44.56,44.37,44.54,203265.0,42.2006,42.3431,42.1626,42.3241,203265.0
2021-05-11 13:30:00,44.54,44.56,44.49,44.54,207213.0,42.3241,42.3431,42.2766,42.3241,207213.0
2021-05-11 13:35:00,44.55,44.62,44.45,44.53,207081.0,42.3336,42.4001,42.2386,42.3146,207081.0
2021-05-11 13:40:00,44.53,44.59,44.49,44.58,241488.0,42.3146,42.3716,42.2766,42.3621,241488.0
2021-05-11 13:45:00,44.58,44.62,44.47,44.58,227078.0,42.3621,42.4001,42.2576,42.3621,227078.0
2021-05-11 13:50:00,44.58,44.59,44.44,44.45,236095.0,42.3621,42.3716,42.2291,42.2386,236095.0
2021-05-11 13:55:00,44.45,44.71,44.42,44.67,328313.0,42.2386,42.4857,42.2101,42.4476,328313.0
2021-05-11 14:00:00,44.67,44.83,44.66,44.73,315255.0,42.4476,42.5997,42.4381,42.5047,315255.0
2021-05-11 14:05:00,44.73,44.74,44.56,44.57,223515.0,42.5047,42.5142,42.3431,42.3526,223515.0
2021-05-11 14:10:00,44.59,44.64,44.53,44.57,360337.0,42.3716,42.4191,42.3146,42.3526,360337.0
2021-05-11 14:15:00,44.58,44.72,44.56,44.69,353464.0,42.3621,42.4952,42.3431,42.4667,353464.0
2021-05-11 14:20:00,44.69,44.74,44.64,44.69,287450.0,42.4667,42.5142,42.4191,42.4667,287450.0
2021-05-11 14:25:00,44.69,44.91,44.64,44.88,448361.0,42.4667,42.6757,42.4191,42.6472,448361.0
2021-05-11 14:30:00,44.87,44.87,44.57,44.65,341003.0,42.6377,42.6377,42.3526,42.4286,341003.0
2021-05-11 14:35:00,44.65,44.73,44.54,44.67,223201.0,42.4286,42.5047,42.3241,42.4476,223201.0
2021-05-11 14:40:00,44.67,44.76,44.58,44.72,164979.0,42.4476,42.5332,42.3621,42.4952,164979.0
2021-05-11 14:45:00,44.72,45.04,44.7,45.04,437069.0,42.4952,42.7992,42.4762,42.7992,437069.0
2021-05-11 14:50:00,45.04,45.11,44.89,45.05,410110.0,42.7992,42.8658,42.6567,42.8087,410110.0
2021-05-11 14:55:00,45.05,45.08,44.9,44.98,256666.0,42.8087,42.8373,42.6662,42.7422,256666.0
2021-05-11 15:00:00,44.97,45.16,44.97,45.13,388599.0,42.7327,42.9133,42.7327,42.8848,388599.0
2021-05-11 15:05:00,45.13,45.18,44.92,44.97,537840.0,42.8848,42.9323,42.6852,42.7327,537840.0
2021-05-11 15:10:00,44.98,45.01,44.87,44.91,314411.0,42.7422,42.7707,42.6377,42.6757,314411.0
2021-05-11 15:15:00,44.91,45.16,44.88,45.15,502078.0,42.6757,42.9133,42.6472,42.9038,502078.0
2021-05-11 15:20:00,45.15,45.2,45.08,45.14,402330.0,42.9038,42.9513,42.8373,42.8943,402330.0
2021-05-11 15:25:00,45.13,45.34,45.13,45.15,581617.0,42.8848,43.0843,42.8848,42.9038,581617.0
2021-05-11 15:30:00,45.15,45.19,44.94,45.0,533507.0,42.9038,42.9418,42.7042,42.7612,533507.0
2021-05-11 15:35:00,45.0,45.0,44.78,44.79,831586.0,42.7612,42.7612,42.5522,42.5617,831586.0
2021-05-11 15:40:00,44.78,44.87,44.75,44.82,395593.0,42.5522,42.6377,42.5237,42.5902,395593.0
2021-05-11 15:45:00,44.81,44.91,44.8,44.8,667591.0,42.5807,42.6757,42.5712,42.5712,667591.0
2021-05-11 15:50:00,44.81,44.89,44.76,44.8,1295567.0,42.5807,42.6567,42.5332,42.5712,1295567.0
2021-05-11 15:55:00,44.8,44.82,44.66,44.8,1513644.0,42.5712,42.5902,42.4381,42.5712,1513644.0
2021-05-12 09:30:00,44.06,44.64,43.46,44.63,2333743.0,41.868,42.4191,41.2978,42.4096,2333743.0
2021-05-12 09:35:00,44.65,44.65,43.81,43.92,741058.0,42.4286,42.4286,41.6304,41.735,741058.0
2021-05-12 09:40:00,43.92,43.96,43.6,43.77,1110976.0,41.735,41.773,41.4309,41.5924,1110976.0
2021-05-12 09:45:00,43.78,44.46,43.74,44.13,961716.0,41.6019,42.2481,41.5639,41.9345,961716.0
2021-05-12 09:50:00,44.14,44.27,43.98,44.01,747580.0,41.944,42.0675,41.792,41.8205,747580.0
2021-05-12 09:55:00,44.02,44.35,43.99,44.13,660489.0,41.83,42.1436,41.8015,41.9345,660489.0
2021-05-12 10:00:00,44.13,44.18,43.77,44.01,779249.0,41.9345,41.982,41.5924,41.8205,779249.0
2021-05-12 10:05:00,44.02,44.25,43.93,44.07,424719.0,41.83,42.0485,41.7445,41.8775,424719.0
2021-05-12 10:10:00,44.07,44.25,43.91,44.17,470824.0,41.8775,42.0485,41.7255,41.9725,470824.0
2021-05-12 10:15:00,44.17,44.26,44.11,44.24,471288.0,41.9725,42.058,41.9155,42.039,471288.0
2021-05-12 10:20:00,44.23,44.28,43.95,44.04,772687.0,42.0295,42.0771,41.7635,41.849,772687.0
2021-05-12 10:25:00,44.04,44.18,43.95,44.05,314124.0,41.849,41.982,41.7635,41.8585,314124.0
2021-05-12 10:30:00,44.04,44.17,43.97,44.15,460484.0,41.849,41.9725,41.7825,41.9535,460484.0
2021-05-12 10:35:00,44.14,44.31,44.12,44.24,349426.0,41.944,42.1056,41.925,42.039,349426.0
2021-05-12 10:40:00,44.24,44.31,44.08,44.09,377859.0,42.039,42.1056,41.887,41.8965,377859.0
2021-05-12 10:45:00,44.09,44.27,43.97,44.09,471279.0,41.8965,42.0675,41.7825,41.8965,471279.0
2021-05-12 10:50:00,44.07,44.26,44.02,44.07,392623.0,41.8775,42.058,41.83,41.8775,392623.0
2021-05-12 10:55:00,44.07,44.24,44.01,44.23,466074.0,41.8775,42.039,41.8205,42.0295,466074.0
2021-05-12 11:00:00,44.22,44.31,44.16,44.22,374152.0,42.02,42.1056,41.963,42.02,374152.0
2021-05-12 11:05:00,44.23,44.3,44.15,44.24,345873.0,42.0295,42.0961,41.9535,42.039,345873.0
2021-05-12 11:10:00,44.23,44.28,44.16,44.23,263500.0,42.0295,42.0771,41.963,42.0295,263500.0
2021-05-12 11:15:00,44.23,44.25,44.12,44.21,225926.0,42.0295,42.0485,41.925,42.0105,225926.0
2021-05-12 11:20:00,44.21,44.23,43.95,43.95,227503.0,42.0105,42.0295,41.7635,41.7635,227503.0
2021-05-12 11:25:00,43.96,44.0,43.8,43.89,258772.0,41.773,41.811,41.6209,41.7065,258772.0
2021-05-12 11:30:00,43.88,43.88,43.58,43.65,518550.0,41.697,41.697,41.4119,41.4784,518550.0
2021-05-12 11:35:00,43.65,43.76,43.53,43.55,490879.0,41.4784,41.5829,41.3644,41.3834,490879.0
2021-05-12 11:40:00,43.55,43.6,43.42,43.55,1088125.0,41.3834,41.4309,41.2598,41.3834,1088125.0
2021-05-12 11:45:00,43.54,43.58,43.35,43.4,394191.0,41.3739,41.4119,41.1933,41.2408,394191.0
2021-05-12 11:50:00,43.4,43.46,43.2,43.27,519083.0,41.2408,41.2978,41.0508,41.1173,519083.0
2021-05-12 11:55:00,43.27,43.37,43.2,43.29,308620.0,41.1173,41.2123,41.0508,41.1363,308620.0
2021-05-12 12:00:00,43.28,43.29,43.1,43.12,402038.0,41.1268,41.1363,40.9558,40.9748,402038.0
2021-05-12 12:05:00,43.12,43.17,43.03,43.07,273239.0,40.9748,41.0223,40.8892,40.9272,273239.0
2021-05-12 12:10:00,43.07,43.1,42.77,42.83,569806.0,40.9272,40.9558,40.6422,40.6992,569806.0
2021-05-12 12:15:00,42.83,42.83,42.63,42.75,608152.0,40.6992,40.6992,40.5091,40.6232,608152.0
2021-05-12 12:20:00,42.73,42.98,42.71,42.87,445996.0,40.6042,40.8417,40.5852,40.7372,445996.0
2021-05-12 12:25:00,42.87,42.98,42.83,42.96,332182.0,40.7372,40.8417,40.6992,40.8227,332182.0
2021-05-12 12:30:00,42.96,43.17,42.86,43.16,341517.0,40.8227,41.0223,40.7277,41.0128,341517.0
2021-05-12 12:35:00,43.17,43.23,43.01,43.04,250889.0,41.0223,41.0793,40.8702,40.8987,250889.0
2021-05-12 12:40:00,43.05,43.07,42.91,43.0,234059.0,40.9082,40.9272,40.7752,40.8607,234059.0
2021-05-12 12:45:00,43.0,43.1,42.92,43.05,167064.0,40.8607,40.9558,40.7847,40.9082,167064.0
2021-05-12 12:50:00,43.06,43.23,43.04,43.1,194908.0,40.9177,41.0793,40.8987,40.9558,194908.0
2021-05-12 12:55:00,43.1,43.33,43.07,43.3,285704.0,40.9558,41.1743,40.9272,41.1458,285704.0
2021-05-12 13:00:00,43.3,43.48,43.25,43.44,274886.0,41.1458,41.3169,41.0983,41.2788,274886.0
2021-05-12 13:05:00,43.44,43.48,43.31,43.34,285810.0,41.2788,41.3169,41.1553,41.1838,285810.0
2021-05-12 13:10:00,43.34,43.58,43.33,43.55,247459.0,41.1838,41.4119,41.1743,41.3834,247459.0
2021-05-12 13:15:00,43.55,43.57,43.39,43.4,209878.0,41.3834,41.4024,41.2313,41.2408,209878.0
2021-05-12 13:20:00,43.38,43.4,43.31,43.32,137119.0,41.2218,41.2408,41.1553,41.1648,137119.0
2021-05-12 13:25:00,43.31,43.41,43.3,43.35,153102.0,41.1553,41.2503,41.1458,41.1933,153102.0
2021-05-12 13:30:00,43.34,43.43,43.29,43.33,88773.0,41.1838,41.2693,41.1363,41.1743,88773.0
2021-05-12 13:35:00,43.34,43.53,43.33,43.46,142393.0,41.1838,41.3644,41.1743,41.2978,142393.0
2021-05-12 13:40:00,43.47,43.47,43.3,43.34,182964.0,41.3073,41.3073,41.1458,41.1838,182964.0
2021-05-12 13:45:00,43.36,43.63,43.3,43.52,1041151.0,41.2028,41.4594,41.1458,41.3549,1041151.0
2021-05-12 13:50:00,43.52,43.57,43.35,43.48,245038.0,41.3549,41.4024,41.1933,41.3169,245038.0
2021-05-12 13:55:00,43.48,43.5,43.35,43.36,145153.0,41.3169,41.3359,41.1933,41.2028,145153.0
2021-05-12 14:00:00,43.36,43.38,43.22,43.27,258461.0,41.2028,41.2218,41.0698,41.1173,258461.0
2021-05-12 14:05:00,43.27,43.28,43.17,43.2,193040.0,41.1173,41.1268,41.0223,41.0508,193040.0
2021-05-12 14:10:00,43.2,43.2,42.98,43.08,295602.0,41.0508,41.0508,40.8417,40.9368,295602.0
2021-05-12 14:15:00,43.07,43.16,43.03,43.14,189307.0,40.9272,41.0128,40.8892,40.9938,189307.0
2021-05-12 14:20:00,43.15,43.19,43.05,43.09,213296.0,41.0033,41.0413,40.9082,40.9463,213296.0
2021-05-12 14:25:00,43.1,43.17,42.92,42.95,379933.0,40.9558,41.0223,40.7847,40.8132,379933.0
2021-05-12 14:30:00,42.96,42.96,42.81,42.9,317220.0,40.8227,40.8227,40.6802,40.7657,317220.0
2021-05-12 14:35:00,42.89,42.9,42.71,42.79,347790.0,40.7562,40.7657,40.5852,40.6612,347790.0
2021-05-12 14:40:00,42.77,42.9,42.74,42.85,181948.0,40.6422,40.7657,40.6137,40.7182,181948.0
2021-05-12 14:45:00,42.85,42.92,42.77,42.89,223083.0,40.7182,40.7847,40.6422,40.7562,223083.0
2021-05-12 14:50:00,42.89,43.03,42.87,42.91,227998.0,40.7562,40.8892,40.7372,40.7752,227998.0
2021-05-12 14:55:00,42.92,42.94,42.66,42.66,325195.0,40.7847,40.8037,40.5376,40.5376,325195.0
2021-05-12 15:00:00,42.66,42.77,42.59,42.67,323649.0,40.5376,40.6422,40.4711,40.5471,323649.0
2021-05-12 15:05:00,42.68,42.71,42.55,42.7,255711.0,40.5567,40.5852,40.4331,40.5757,255711.0
2021-05-12 15:10:00,42.7,42.72,42.45,42.48,490256.0,40.5757,40.5947,40.3381,40.3666,490256.0
2021-05-12 15:15:00,42.49,42.56,42.31,42.33,643595.0,40.3761,40.4426,40.2051,40.2241,643595.0
2021-05-12 15:20:00,42.33,42.53,42.33,42.41,686313.0,40.2241,40.4141,40.2241,40.3001,686313.0
2021-05-12 15:25:00,42.4,42.55,42.39,42.49,437231.0,40.2906,40.4331,40.2811,40.3761,437231.0
2021-05-12 15:30:00,42.5,42.74,42.46,42.73,401729.0,40.3856,40.6137,40.3476,40.6042,401729.0
2021-05-12 15:35:00,42.72,42.84,42.68,42.75,518033.0,40.5947,40.7087,40.5567,40.6232,518033.0
2021-05-12 15:40:00,42.76,42.81,42.57,42.62,743598.0,40.6327,40.6802,40.4521,40.4996,743598.0
2021-05-12 15:45:00,42.62,42.81,42.59,42.69,705963.0,40.4996,40.6802,40.4711,40.5662,705963.0
2021-05-12 15:50:00,42.69,42.69,42.57,42.66,566441.0,40.5662,40.5662,40.4521,40.5376,566441.0
2021-05-12 15:55:00,42.66,42.78,42.64,42.76,785173.0,40.5376,40.6517,40.5186,40.6327,785173.0
2021-05-13 09:30:00,42.27,42.82,42.14,42.76,1259035.0,40.167,40.6897,40.0435,40.6327,1259035.0
2021-05-13 09:35:00,42.79,42.98,42.48,42.55,900886.0,40.6612,40.8417,40.3666,40.4331,900886.0
2021-05-13 09:40:00,42.53,43.0,42.44,42.88,775701.0,40.4141,40.8607,40.3286,40.7467,775701.0
2021-05-13 09:45:00,42.88,43.19,42.82,42.87,587169.0,40.7467,41.0413,40.6897,40.7372,587169.0
2021-05-13 09:50:00,42.86,43.53,42.85,43.43,1101134.0,40.7277,41.3644,40.7182,41.2693,1101134.0
2021-05-13 09:55:00,43.42,43.51,43.16,43.31,718544.0,41.2598,41.3454,41.0128,41.1553,718544.0
2021-05-13 10:00:00,43.32,43.4,43.21,43.25,578850.0,41.1648,41.2408,41.0603,41.0983,578850.0
2021-05-13 10:05:00,43.25,43.43,43.04,43.07,599065.0,41.0983,41.2693,40.8987,40.9272,599065.0
2021-05-13 10:10:00,43.06,43.35,42.98,43.18,459806.0,40.9177,41.1933,40.8417,41.0318,459806.0
2021-05-13 10:15:00,43.17,43.33,42.82,42.83,357688.0,41.0223,41.1743,40.6897,40.6992,357688.0
2021-05-13 10:20:00,42.83,43.15,42.73,43.12,588604.0,40.6992,41.0033,40.6042,40.9748,588604.0
2021-05-13 10:25:00,43.12,43.14,42.82,42.92,319482.0,40.9748,40.9938,40.6897,40.7847,319482.0
2021-05-13 10:30:00,42.94,43.14,42.9,43.09,266614.0,40.8037,40.9938,40.7657,40.9463,266614.0
2021-05-13 10:35:00,43.09,43.16,42.91,43.12,304691.0,40.9463,41.0128,40.7752,40.9748,304691.0
2021-05-13 10:40:00,43.12,43.17,42.88,42.91,240331.0,40.9748,41.0223,40.7467,40.7752,240331.0
2021-05-13 10:45:00,42.9,42.98,42.82,42.91,203392.0,40.7657,40.8417,40.6897,40.7752,203392.0
2021-05-13 10:50:00,42.91,42.95,42.6,42.79,421521.0,40.7752,40.8132,40.4806,40.6612,421521.0
2021-05-13 10:55:00,42.8,42.84,42.51,42.58,341971.0,40.6707,40.7087,40.3951,40.4616,341971.0
2021-05-13 11:00:00,42.59,42.61,42.38,42.45,350571.0,40.4711,40.4901,40.2716,40.3381,350571.0
2021-05-13 11:05:00,42.44,42.47,42.25,42.27,584323.0,40.3286,40.3571,40.148,40.167,584323.0
2021-05-13 11:10:00,42.27,42.35,42.05,42.1,504131.0,40.167,40.2431,39.958,40.0055,504131.0
2021-05-13 11:15:00,42.1,42.26,41.98,42.23,448504.0,40.0055,40.1575,39.8915,40.129,448504.0
2021-05-13 11:20:00,42.23,42.3,42.17,42.23,223975.0,40.129,40.1956,40.072,40.129,223975.0
2021-05-13 11:25:00,42.23,42.25,41.8,41.83,490109.0,40.129,40.148,39.7204,39.7489,490109.0
2021-05-13 11:30:00,41.83,41.98,41.81,41.85,273340.0,39.7489,39.8915,39.7299,39.7679,273340.0
2021-05-13 11:35:00,41.82,42.04,41.73,41.99,364534.0,39.7394,39.9485,39.6539,39.901,364534.0
2021-05-13 11:40:00,41.99,41.99,41.65,41.65,258716.0,39.901,39.901,39.5779,39.5779,258716.0
2021-05-13 11:45:00,41.65,41.79,41.65,41.77,351948.0,39.5779,39.7109,39.5779,39.6919,351948.0
2021-05-13 11:50:00,41.74,41.78,41.58,41.65,300470.0,39.6634,39.7014,39.5114,39.5779,300470.0
2021-05-13 11:55:00,41.66,41.77,41.54,41.63,303464.0,39.5874,39.6919,39.4734,39.5589,303464.0
2021-05-13 12:00:00,41.65,41.83,41.63,41.72,242410.0,39.5779,39.7489,39.5589,39.6444,242410.0
2021-05-13 12:05:00,41.73,41.84,41.67,41.83,225647.0,39.6539,39.7584,39.5969,39.7489,225647.0
2021-05-13 12:10:00,41.84,42.19,41.82,42.18,470421.0,39.7584,40.091,39.7394,40.0815,470421.0
2021-05-13 12:15:00,42.18,42.3,42.0,42.0,375974.0,40.0815,40.1956,39.9105,39.9105,375974.0
2021-05-13 12:20:00,42.01,42.03,41.91,41.95,319153.0,39.92,39.939,39.825,39.863,319153.0
2021-05-13 12:25:00,41.96,42.1,41.94,42.03,151320.0,39.8725,40.0055,39.8535,39.939,151320.0
2021-05-13 12:30:00,42.03,42.19,42.03,42.14,216135.0,39.939,40.091,39.939,40.0435,216135.0
2021-05-13 12:35:00,42.13,42.16,41.93,41.94,251844.0,40.034,40.0625,39.844,39.8535,251844.0
2021-05-13 12:40:00,41.95,41.96,41.86,41.86,240846.0,39.863,39.8725,39.7774,39.7774,240846.0
2021-05-13 12:45:00,41.86,41.96,41.8,41.92,190003.0,39.7774,39.8725,39.7204,39.8345,190003.0
2021-05-13 12:50:00,41.92,41.99,41.73,41.74,290122.0,39.8345,39.901,39.6539,39.6634,290122.0
2021-05-13 12:55:00,41.75,41.76,41.57,41.68,230040.0,39.6729,39.6824,39.5019,39.6064,230040.0
2021-05-13 13:00:00,41.68,41.7,41.53,41.62,334594.0,39.6064,39.6254,39.4639,39.5494,334594.0
2021-05-13 13:05:00,41.62,41.72,41.53,41.67,238372.0,39.5494,39.6444,39.4639,39.5969,238372.0
2021-05-13 13:10:00,41.66,41.75,41.61,41.73,225248.0,39.5874,39.6729,39.5399,39.6539,225248.0
2021-05-13 13:15:00,41.73,41.79,41.59,41.64,268121.0,39.6539,39.7109,39.5209,39.5684,268121.0
2021-05-13 13:20:00,41.63,41.65,41.39,41.41,403394.0,39.5589,39.5779,39.3308,39.3498,403394.0
2021-05-13 13:25:00,41.42,41.54,41.38,41.5,322902.0,39.3593,39.4734,39.3213,39.4354,322902.0
2021-05-13 13:30:00,41.5,41.51,41.18,41.19,659673.0,39.4354,39.4449,39.1313,39.1408,659673.0
2021-05-13 13:35:00,41.18,41.31,41.07,41.16,449456.0,39.1313,39.2548,39.0267,39.1123,449456.0
2021-05-13 13:40:00,41.16,41.25,41.05,41.16,267434.0,39.1123,39.1978,39.0077,39.1123,267434.0
2021-05-13 13:45:00,41.15,41.19,40.87,40.92,496687.0,39.1028,39.1408,38.8367,38.8842,496687.0
2021-05-13 13:50:00,40.93,41.12,40.93,41.09,504077.0,38.8937,39.0743,38.8937,39.0458,504077.0
2021-05-13 13:55:00,41.1,41.23,40.99,41.02,341199.0,39.0553,39.1788,38.9507,38.9792,341199.0
2021-05-13 14:00:00,41.02,41.35,41.02,41.28,279553.0,38.9792,39.2928,38.9792,39.2263,279553.0
2021-05-13 14:05:00,41.28,41.37,41.24,41.28,235720.0,39.2263,39.3118,39.1883,39.2263,235720.0
2021-05-13 14:10:00,41.28,41.41,41.27,41.35,218418.0,39.2263,39.3498,39.2168,39.2928,218418.0
2021-05-13 14:15:00,41.36,41.38,41.13,41.14,193171.0,39.3023,39.3213,39.0838,39.0933,193171.0
2021-05-13 14:20:00,41.14,41.34,41.13,41.22,238037.0,39.0933,39.2833,39.0838,39.1693,238037.0
2021-05-13 14:25:00,41.21,41.43,41.18,41.41,250589.0,39.1598,39.3688,39.1313,39.3498,250589.0
2021-05-13 14:30:00,41.42,41.52,41.35,41.51,168483.0,39.3593,39.4544,39.2928,39.4449,168483.0
2021-05-13 14:35:00,41.52,41.63,41.51,41.52,310660.0,39.4544,39.5589,39.4449,39.4544,310660.0
2021-05-13 14:40:00,41.52,41.83,41.51,41.8,332899.0,39.4544,39.7489,39.4449,39.7204,332899.0
2021-05-13 14:45:00,41.8,41.83,41.66,41.73,345311.0,39.7204,39.7489,39.5874,39.6539,345311.0
2021-05-13 14:50:00,41.73,41.75,41.56,41.66,217042.0,39.6539,39.6729,39.4924,39.5874,217042.0
2021-05-13 14:55:00,41.67,41.7,41.52,41.54,158399.0,39.5969,39.6254,39.4544,39.4734,158399.0
2021-05-13 15:00:00,41.55,41.81,41.54,41.71,172798.0,39.4829,39.7299,39.4734,39.6349,172798.0
2021-05-13 15:05:00,41.71,41.85,41.71,41.85,144882.0,39.6349,39.7679,39.6349,39.7679,144882.0
2021-05-13 15:10:00,41.86,41.88,41.64,41.73,168132.0,39.7774,39.7965,39.5684,39.6539,168132.0
2021-05-13 15:15:00,41.73,41.81,41.65,41.69,118456.0,39.6539,39.7299,39.5779,39.6159,118456.0
2021-05-13 15:20:00,41.69,41.77,41.64,41.77,151170.0,39.6159,39.6919,39.5684,39.6919,151170.0
2021-05-13 15:25:00,41.77,41.83,41.71,41.79,337232.0,39.6919,39.7489,39.6349,39.7109,337232.0
2021-05-13 15:30:00,41.79,41.93,41.78,41.89,381099.0,39.7109,39.844,39.7014,39.806,381099.0
2021-05-13 15:35:00,41.89,42.03,41.87,42.01,307862.0,39.806,39.939,39.7869,39.92,307862.0
2021-05-13 15:40:00,42.02,42.02,41.91,42.01,346688.0,39.9295,39.9295,39.825,39.92,346688.0
2021-05-13 15:45:00,42.0,42.0,41.93,41.98,372182.0,39.9105,39.9105,39.844,39.8915,372182.0
2021-05-13 15:50:00,41.97,41.97,41.85,41.88,498383.0,39.882,39.882,39.7679,39.7965,498383.0
2021-05-13 15:55:00,41.88,41.99,41.81,41.97,1649202.0,39.7965,39.901,39.7299,39.882,1649202.0
2021-05-14 09:30:00,41.23,41.93,41.18,41.83,1374543.0,39.1788,39.844,39.1313,39.7489,1374543.0
2021-05-14 09:35:00,41.83,41.94,41.64,41.71,479500.0,39.7489,39.8535,39.5684,39.6349,479500.0
2021-05-14 09:40:00,41.71,42.1,41.6,41.93,632950.0,39.6349,40.0055,39.5304,39.844,632950.0
2021-05-14 09:45:00,41.96,42.15,41.84,41.95,566578.0,39.8725,40.053,39.7584,39.863,566578.0
2021-05-14 09:50:00,41.95,42.2,41.92,42.11,462709.0,39.863,40.1005,39.8345,40.015,462709.0
2021-05-14 09:55:00,42.12,42.51,42.07,42.36,473071.0,40.0245,40.3951,39.977,40.2526,473071.0
2021-05-14 10:00:00,42.35,42.38,42.12,42.23,379754.0,40.2431,40.2716,40.0245,40.129,379754.0
2021-05-14 10:05:00,42.21,42.29,42.02,42.08,398371.0,40.11,40.1861,39.9295,39.9865,398371.0
2021-05-14 10:10:00,42.09,42.18,41.96,42.07,486671.0,39.996,40.0815,39.8725,39.977,486671.0
2021-05-14 10:15:00,42.08,42.08,41.55,41.61,355128.0,39.9865,39.9865,39.4829,39.5399,355128.0
2021-05-14 10:20:00,41.63,41.78,41.6,41.75,483341.0,39.5589,39.7014,39.5304,39.6729,483341.0
2021-05-14 10:25:00,41.76,41.98,41.74,41.87,285042.0,39.6824,39.8915,39.6634,39.7869,285042.0
2021-05-14 10:30:00,41.86,42.07,41.86,42.05,206980.0,39.7774,39.977,39.7774,39.958,206980.0
2021-05-14 10:35:00,42.05,42.05,41.9,42.01,372789.0,39.958,39.958,39.8155,39.92,372789.0
2021-05-14 10:40:00,42.01,42.2,41.98,41.99,239606.0,39.92,40.1005,39.8915,39.901,239606.0
2021-05-14 10:45:00,42.0,42.17,41.92,42.02,281175.0,39.9105,40.072,39.8345,39.9295,281175.0
2021-05-14 10:50:00,42.05,42.1,41.98,41.99,195867.0,39.958,40.0055,39.8915,39.901,195867.0
2021-05-14 10:55:00,41.99,42.04,41.88,42.04,216130.0,39.901,39.9485,39.7965,39.9485,216130.0
2021-05-14 11:00:00,42.03,42.03,41.86,41.91,211927.0,39.939,39.939,39.7774,39.825,211927.0
2021-05-14 11:05:00,41.92,42.02,41.88,41.9,170209.0,39.8345,39.9295,39.7965,39.8155,170209.0
2021-05-14 11:10:00,41.9,42.19,41.9,42.17,272929.0,39.8155,40.091,39.8155,40.072,272929.0
2021-05-14 11:15:00,42.18,42.26,42.17,42.23,194358.0,40.0815,40.1575,40.072,40.129,194358.0
2021-05-14 11:20:00,42.23,42.23,42.11,42.17,166736.0,40.129,40.129,40.015,40.072,166736.0
2021-05-14 11:25:00,42.17,42.2,42.11,42.12,108229.0,40.072,40.1005,40.015,40.0245,108229.0
2021-05-14 11:30:00,42.12,42.24,42.11,42.18,97575.0,40.0245,40.1385,40.015,40.0815,97575.0
2021-05-14 11:35:00,42.18,42.25,42.1,42.12,109481.0,40.0815,40.148,40.0055,40.0245,109481.0
2021-05-14 11:40:00,42.13,42.14,42.07,42.11,149403.0,40.034,40.0435,39.977,40.015,149403.0
2021-05-14 11:45:00,42.12,42.23,42.09,42.16,194937.0,40.0245,40.129,39.996,40.0625,194937.0
2021-05-14 11:50:00,42.16,42.18,42.11,42.16,101916.0,40.0625,40.0815,40.015,40.0625,101916.0
2021-05-14 11:55:00,42.16,42.17,42.13,42.15,121483.0,40.0625,40.072,40.034,40.053,121483.0
2021-05-14 12:00:00,42.15,42.27,42.14,42.25,155931.0,40.053,40.167,40.0435,40.148,155931.0
2021-05-14 12:05:00,42.25,42.27,42.21,42.22,117316.0,40.148,40.167,40.11,40.1195,117316.0
2021-05-14 12:10:00,42.22,42.25,42.13,42.14,145521.0,40.1195,40.148,40.034,40.0435,145521.0
2021-05-14 12:15:00,42.15,42.15,42.06,42.07,159850.0,40.053,40.053,39.9675,39.977,159850.0
2021-05-14 12:20:00,42.08,42.15,42.03,42.09,167627.0,39.9865,40.053,39.939,39.996,167627.0
2021-05-14 12:25:00,42.1,42.11,42.04,42.07,94901.0,40.0055,40.015,39.9485,39.977,94901.0
2021-05-14 12:30:00,42.07,42.08,41.99,42.02,180416.0,39.977,39.9865,39.901,39.9295,180416.0
2021-05-14 12:35:00,42.03,42.06,42.0,42.05,52632.0,39.939,39.9675,39.9105,39.958,52632.0
2021-05-14 12:40:00,42.05,42.09,42.03,42.05,80242.0,39.958,39.996,39.939,39.958,80242.0
2021-05-14 12:45:00,42.05,42.14,42.03,42.12,223566.0,39.958,40.0435,39.939,40.0245,223566.0
2021-05-14 12:50:00,42.12,42.19,42.08,42.09,96181.0,40.0245,40.091,39.9865,39.996,96181.0
2021-05-14 12:55:00,42.09,42.15,42.08,42.11,97047.0,39.996,40.053,39.9865,40.015,97047.0
2021-05-14 13:00:00,42.12,42.14,42.03,42.05,135961.0,40.0245,40.0435,39.939,39.958,135961.0
2021-05-14 13:05:00,42.04,42.04,41.89,41.94,210076.0,39.9485,39.9485,39.806,39.8535,210076.0
2021-05-14 13:10:00,41.94,41.99,41.9,41.95,119471.0,39.8535,39.901,39.8155,39.863,119471.0
2021-05-14 13:15:00,41.94,42.02,41.93,41.99,118215.0,39.8535,39.9295,39.844,39.901,118215.0
2021-05-14 13:20:00,41.99,42.12,41.94,42.12,120471.0,39.901,40.0245,39.8535,40.0245,120471.0
2021-05-14 13:25:00,42.11,42.13,42.07,42.11,86630.0,40.015,40.034,39.977,40.015,86630.0
2021-05-14 13:30:00,42.12,42.14,42.03,42.08,52521.0,40.0245,40.0435,39.939,39.9865,52521.0
2021-05-14 13:35:00,42.09,42.15,42.08,42.13,64413.0,39.996,40.053,39.9865,40.034,64413.0
2021-05-14 13:40:00,42.13,42.15,42.07,42.13,79693.0,40.034,40.053,39.977,40.034,79693.0
2021-05-14 13:45:00,42.12,42.13,42.04,42.05,157701.0,40.0245,40.034,39.9485,39.958,157701.0
2021-05-14 13:50:00,42.05,42.06,42.0,42.01,168095.0,39.958,39.9675,39.9105,39.92,168095.0
2021-05-14 13:55:00,42.02,42.07,41.6,41.77,501697.0,39.9295,39.977,39.5304,39.6919,501697.0
2021-05-14 14:00:00,41.77,41.84,41.5,41.75,451921.0,39.6919,39.7584,39.4354,39.6729,451921.0
2021-05-14 14:05:00,41.76,41.82,41.74,41.82,91144.0,39.6824,39.7394,39.6634,39.7394,91144.0
2021-05-14 14:10:00,41.82,42.03,41.81,42.0,139916.0,39.7394,39.939,39.7299,39.9105,139916.0
2021-05-14 14:15:00,42.01,42.06,41.99,42.05,92428.0,39.92,39.9675,39.901,39.958,92428.0
2021-05-14 14:20:00,42.05,42.18,42.03,42.17,247967.0,39.958,40.0815,39.939,40.072,247967.0
2021-05-14 14:25:00,42.17,42.25,42.14,42.24,140571.0,40.072,40.148,40.0435,40.1385,140571.0
2021-05-14 14:30:00,42.24,42.27,42.2,42.26,234794.0,40.1385,40.167,40.1005,40.1575,234794.0
2021-05-14 14:35:00,42.26,42.33,42.2,42.31,186035.0,40.1575,40.2241,40.1005,40.2051,186035.0
2021-05-14 14:40:00,42.31,42.31,42.19,42.2,121874.0,40.2051,40.2051,40.091,40.1005,121874.0
2021-05-14 14:45:00,42.2,42.23,42.13,42.18,142021.0,40.1005,40.129,40.034,40.0815,142021.0
2021-05-14 14:50:00,42.18,42.3,42.17,42.29,103885.0,40.0815,40.1956,40.072,40.1861,103885.0
2021-05-14 14:55:00,42.29,42.33,42.27,42.31,106941.0,40.1861,40.2241,40.167,40.2051,106941.0
2021-05-14 15:00:00,42.32,42.32,42.18,42.27,146273.0,40.2146,40.2146,40.0815,40.167,146273.0
2021-05-14 15:05:00,42.27,42.3,42.23,42.28,107929.0,40.167,40.1956,40.129,40.1766,107929.0
2021-05-14 15:10:00,42.29,42.33,42.26,42.31,115886.0,40.1861,40.2241,40.1575,40.2051,115886.0
2021-05-14 15:15:00,42.3,42.37,42.3,42.32,103652.0,40.1956,40.2621,40.1956,40.2146,103652.0
2021-05-14 15:20:00,42.31,42.4,42.31,42.33,196530.0,40.2051,40.2906,40.2051,40.2241,196530.0
2021-05-14 15:25:00,42.33,42.42,42.3,42.41,149159.0,40.2241,40.3096,40.1956,40.3001,149159.0
2021-05-14 15:30:00,42.41,42.45,42.35,42.38,224870.0,40.3001,40.3381,40.2431,40.2716,224870.0
2021-05-14 15:35:00,42.39,42.39,42.29,42.33,234134.0,40.2811,40.2811,40.1861,40.2241,234134.0
2021-05-14 15:40:00,42.33,42.35,42.27,42.3,354124.0,40.2241,40.2431,40.167,40.1956,354124.0
2021-05-14 15:45:00,42.3,42.37,42.29,42.34,393992.0,40.1956,40.2621,40.1861,40.2336,393992.0
2021-05-14 15:50:00,42.35,42.39,42.31,42.38,860793.0,40.2431,40.2811,40.2051,40.2716,860793.0
2021-05-14 15:55:00,42.39,42.43,42.28,42.29,609936.0,40.2811,40.3191,40.1766,40.1861,609936.0
2021-05-17 09:30:00,42.89,43.15,42.51,43.02,1194390.0,40.7562,41.0033,40.3951,40.8797,1194390.0
2021-05-17 09:35:00,43.02,43.42,42.99,43.13,724372.0,40.8797,41.2598,40.8512,40.9843,724372.0
2021-05-17 09:40:00,43.14,43.24,42.56,42.62,728409.0,40.9938,41.0888,40.4426,40.4996,728409.0
2021-05-17 09:45:00,42.62,42.77,42.45,42.48,493200.0,40.4996,40.6422,40.3381,40.3666,493200.0
2021-05-17 09:50:00,42.47,42.55,42.11,42.33,511578.0,40.3571,40.4331,40.015,40.2241,511578.0
2021-05-17 09:55:00,42.31,42.41,42.16,42.39,394823.0,40.2051,40.3001,40.0625,40.2811,394823.0
2021-05-17 10:00:00,42.39,42.47,42.27,42.39,293530.0,40.2811,40.3571,40.167,40.2811,293530.0
2021-05-17 10:05:00,42.41,42.65,42.37,42.44,474852.0,40.3001,40.5281,40.2621,40.3286,474852.0
2021-05-17 10:10:00,42.43,42.61,42.28,42.5,309585.0,40.3191,40.4901,40.1766,40.3856,309585.0
2021-05-17 10:15:00,42.49,42.74,42.45,42.66,336734.0,40.3761,40.6137,40.3381,40.5376,336734.0
2021-05-17 10:20:00,42.64,42.7,42.52,42.6,188953.0,40.5186,40.5757,40.4046,40.4806,188953.0
2021-05-17 10:25:00,42.61,42.83,42.39,42.42,399602.0,40.4901,40.6992,40.2811,40.3096,399602.0
2021-05-17 10:30:00,42.4,42.62,42.38,42.58,347780.0,40.2906,40.4996,40.2716,40.4616,347780.0
2021-05-17 10:35:00,42.57,43.17,42.57,43.12,478608.0,40.4521,41.0223,40.4521,40.9748,478608.0
2021-05-17 10:40:00,43.12,43.25,43.07,43.22,381681.0,40.9748,41.0983,40.9272,41.0698,381681.0
2021-05-17 10:45:00,43.22,43.37,43.16,43.37,400802.0,41.0698,41.2123,41.0128,41.2123,400802.0
2021-05-17 10:50:00,43.38,43.42,43.24,43.34,342396.0,41.2218,41.2598,41.0888,41.1838,342396.0
2021-05-17 10:55:00,43.34,43.48,43.28,43.43,341075.0,41.1838,41.3169,41.1268,41.2693,341075.0
2021-05-17 11:00:00,43.43,43.49,43.22,43.32,367096.0,41.2693,41.3264,41.0698,41.1648,367096.0
2021-05-17 11:05:00,43.3,43.36,43.21,43.26,262445.0,41.1458,41.2028,41.0603,41.1078,262445.0
2021-05-17 11:10:00,43.28,43.3,43.16,43.21,326713.0,41.1268,41.1458,41.0128,41.0603,326713.0
2021-05-17 11:15:00,43.22,43.37,43.14,43.28,212407.0,41.0698,41.2123,40.9938,41.1268,212407.0
2021-05-17 11:20:00,43.3,43.42,43.22,43.22,256786.0,41.1458,41.2598,41.0698,41.0698,256786.0
2021-05-17 11:25:00,43.23,43.26,43.15,43.17,224708.0,41.0793,41.1078,41.0033,41.0223,224708.0
2021-05-17 11:30:00,43.18,43.29,43.14,43.24,217258.0,41.0318,41.1363,40.9938,41.0888,217258.0
2021-05-17 11:35:00,43.23,43.36,43.22,43.23,149819.0,41.0793,41.2028,41.0698,41.0793,149819.0
2021-05-17 11:40:00,43.25,43.41,43.22,43.37,193731.0,41.0983,41.2503,41.0698,41.2123,193731.0
2021-05-17 11:45:00,43.37,43.47,43.34,43.38,178177.0,41.2123,41.3073,41.1838,41.2218,178177.0
2021-05-17 11:50:00,43.37,43.39,43.17,43.25,211160.0,41.2123,41.2313,41.0223,41.0983,211160.0
2021-05-17 11:55:00,43.25,43.26,43.02,43.11,208718.0,41.0983,41.1078,40.8797,40.9653,208718.0
2021-05-17 12:00:00,43.1,43.12,42.97,43.02,163870.0,40.9558,40.9748,40.8322,40.8797,163870.0
2021-05-17 12:05:00,43.02,43.03,42.92,42.98,131303.0,40.8797,40.8892,40.7847,40.8417,131303.0
2021-05-17 12:10:00,42.98,43.01,42.86,42.86,253161.0,40.8417,40.8702,40.7277,40.7277,253161.0
2021-05-17 12:15:00,42.86,43.06,42.84,43.02,148095.0,40.7277,40.9177,40.7087,40.8797,148095.0
2021-05-17 12:20:00,43.02,43.11,43.0,43.09,150245.0,40.8797,40.9653,40.8607,40.9463,150245.0
2021-05-17 12:25:00,43.09,43.26,43.08,43.26,336094.0,40.9463,41.1078,40.9368,41.1078,336094.0
2021-05-17 12:30:00,43.25,43.28,43.2,43.22,236099.0,41.0983,41.1268,41.0508,41.0698,236099.0
2021-05-17 12:35:00,43.22,43.3,43.22,43.25,172480.0,41.0698,41.1458,41.0698,41.0983,172480.0
2021-05-17 12:40:00,43.25,43.27,43.19,43.23,98425.0,41.0983,41.1173,41.0413,41.0793,98425.0
2021-05-17 12:45:00,43.22,43.28,43.2,43.22,166556.0,41.0698,41.1268,41.0508,41.0698,166556.0
2021-05-17 12:50:00,43.23,43.23,43.16,43.2,142039.0,41.0793,41.0793,41.0128,41.0508,142039.0
2021-05-17 12:55:00,43.2,43.21,43.12,43.15,153381.0,41.0508,41.0603,40.9748,41.0033,153381.0
2021-05-17 13:00:00,43.16,43.26,43.15,43.23,143914.0,41.0128,41.1078,41.0033,41.0793,143914.0
2021-05-17 13:05:00,43.23,43.27,43.13,43.14,129275.0,41.0793,41.1173,40.9843,40.9938,129275.0
2021-05-17 13:10:00,43.15,43.2,43.08,43.13,152024.0,41.0033,41.0508,40.9368,40.9843,152024.0
2021-05-17 13:15:00,43.13,43.15,42.97,43.01,177698.0,40.9843,41.0033,40.8322,40.8702,177698.0
2021-05-17 13:20:00,43.01,43.08,43.0,43.08,129246.0,40.8702,40.9368,40.8607,40.9368,129246.0
2021-05-17 13:25:00,43.08,43.08,42.96,42.98,111949.0,40.9368,40.9368,40.8227,40.8417,111949.0
2021-05-17 13:30:00,42.99,43.04,42.95,43.02,121063.0,40.8512,40.8987,40.8132,40.8797,121063.0
2021-05-17 13:35:00,43.02,43.16,43.01,43.09,130510.0,40.8797,41.0128,40.8702,40.9463,130510.0
2021-05-17 13:40:00,43.1,43.11,42.98,43.05,140807.0,40.9558,40.9653,40.8417,40.9082,140807.0
2021-05-17 13:45:00,43.06,43.21,43.03,43.19,182577.0,40.9177,41.0603,40.8892,41.0413,182577.0
2021-05-17 13:50:00,43.19,43.32,43.17,43.3,241205.0,41.0413,41.1648,41.0223,41.1458,241205.0
2021-05-17 13:55:00,43.29,43.38,43.27,43.34,215520.0,41.1363,41.2218,41.1173,41.1838,215520.0
2021-05-17 14:00:00,43.34,43.46,43.33,43.44,147210.0,41.1838,41.2978,41.1743,41.2788,147210.0
2021-05-17 14:05:00,43.44,43.51,43.4,43.5,283926.0,41.2788,41.3454,41.2408,41.3359,283926.0
2021-05-17 14:10:00,43.5,43.59,43.49,43.53,254859.0,41.3359,41.4214,41.3264,41.3644,254859.0
2021-05-17 14:15:00,43.53,43.54,43.45,43.47,194429.0,41.3644,41.3739,41.2883,41.3073,194429.0
2021-05-17 14:20:00,43.47,43.53,43.42,43.5,136409.0,41.3073,41.3644,41.2598,41.3359,136409.0
2021-05-17 14:25:00,43.5,43.53,43.42,43.51,203409.0,41.3359,41.3644,41.2598,41.3454,203409.0
2021-05-17 14:30:00,43.51,43.59,43.47,43.5,174577.0,41.3454,41.4214,41.3073,41.3359,174577.0
2021-05-17 14:35:00,43.5,43.51,43.35,43.39,146281.0,41.3359,41.3454,41.1933,41.2313,146281.0
2021-05-17 14:40:00,43.39,43.58,43.39,43.54,182443.0,41.2313,41.4119,41.2313,41.3739,182443.0
2021-05-17 14:45:00,43.55,43.56,43.5,43.56,120952.0,41.3834,41.3929,41.3359,41.3929,120952.0
2021-05-17 14:50:00,43.55,43.79,43.55,43.77,318966.0,41.3834,41.6114,41.3834,41.5924,318966.0
2021-05-17 14:55:00,43.77,43.8,43.72,43.78,202666.0,41.5924,41.6209,41.5449,41.6019,202666.0
2021-05-17 15:00:00,43.79,43.85,43.74,43.8,312714.0,41.6114,41.6684,41.5639,41.6209,312714.0
2021-05-17 15:05:00,43.8,43.86,43.74,43.79,183251.0,41.6209,41.6779,41.5639,41.6114,183251.0
2021-05-17 15:10:00,43.8,43.81,43.67,43.71,237221.0,41.6209,41.6304,41.4974,41.5354,237221.0
2021-05-17 15:15:00,43.71,43.79,43.68,43.76,197576.0,41.5354,41.6114,41.5069,41.5829,197576.0
2021-05-17 15:20:00,43.76,43.8,43.71,43.8,165585.0,41.5829,41.6209,41.5354,41.6209,165585.0
2021-05-17 15:25:00,43.8,43.8,43.73,43.77,238015.0,41.6209,41.6209,41.5544,41.5924,238015.0
2021-05-17 15:30:00,43.78,44.03,43.78,44.0,579728.0,41.6019,41.8395,41.6019,41.811,579728.0
2021-05-17 15:35:00,44.0,44.07,43.92,44.02,461860.0,41.811,41.8775,41.735,41.83,461860.0
2021-05-17 15:40:00,44.03,44.06,43.91,43.98,350757.0,41.8395,41.868,41.7255,41.792,350757.0
2021-05-17 15:45:00,43.98,44.07,43.96,44.04,353895.0,41.792,41.8775,41.773,41.849,353895.0
2021-05-17 15:50:00,44.05,44.21,44.04,44.2,527290.0,41.8585,42.0105,41.849,42.001,527290.0
2021-05-17 15:55:00,44.2,44.26,44.11,44.18,911015.0,42.001,42.058,41.9155,41.982,911015.0
2021-05-18 09:30:00,44.73,44.8,43.92,43.94,1243788.0,42.5047,42.5712,41.735,41.754,1243788.0
2021-05-18 09:35:00,43.95,44.75,43.95,44.68,444732.0,41.7635,42.5237,41.7635,42.4572,444732.0
2021-05-18 09:40:00,44.67,44.92,44.46,44.61,728055.0,42.4476,42.6852,42.2481,42.3906,728055.0
2021-05-18 09:45:00,44.62,44.75,44.38,44.72,466718.0,42.4001,42.5237,42.1721,42.4952,466718.0
2021-05-18 09:50:00,44.71,44.88,44.63,44.79,566061.0,42.4857,42.6472,42.4096,42.5617,566061.0
2021-05-18 09:55:00,44.8,44.99,44.55,44.56,495243.0,42.5712,42.7517,42.3336,42.3431,495243.0
2021-05-18 10:00:00,44.57,44.65,44.05,44.23,783351.0,42.3526,42.4286,41.8585,42.0295,783351.0
2021-05-18 10:05:00,44.23,44.53,44.18,44.45,368539.0,42.0295,42.3146,41.982,42.2386,368539.0
2021-05-18 10:10:00,44.45,44.53,44.26,44.33,432244.0,42.2386,42.3146,42.058,42.1246,432244.0
2021-05-18 10:15:00,44.34,44.36,44.0,44.1,483377.0,42.1341,42.1531,41.811,41.906,483377.0
2021-05-18 10:20:00,44.13,44.44,44.08,44.38,305381.0,41.9345,42.2291,41.887,42.1721,305381.0
2021-05-18 10:25:00,44.38,44.55,44.26,44.26,270722.0,42.1721,42.3336,42.058,42.058,270722.0
2021-05-18 10:30:00,44.27,44.37,44.23,44.35,227480.0,42.0675,42.1626,42.0295,42.1436,227480.0
2021-05-18 10:35:00,44.35,44.38,44.16,44.17,257497.0,42.1436,42.1721,41.963,41.9725,257497.0
2021-05-18 10:40:00,44.17,44.28,44.02,44.05,400287.0,41.9725,42.0771,41.83,41.8585,400287.0
2021-05-18 10:45:00,44.06,44.21,44.04,44.15,234303.0,41.868,42.0105,41.849,41.9535,234303.0
2021-05-18 10:50:00,44.15,44.23,44.01,44.04,241383.0,41.9535,42.0295,41.8205,41.849,241383.0
2021-05-18 10:55:00,44.04,44.15,43.98,44.04,273320.0,41.849,41.9535,41.792,41.849,273320.0
2021-05-18 11:00:00,44.04,44.06,43.84,43.91,324246.0,41.849,41.868,41.6589,41.7255,324246.0
2021-05-18 11:05:00,43.9,44.06,43.89,44.02,203026.0,41.716,41.868,41.7065,41.83,203026.0
2021-05-18 11:10:00,44.02,44.11,44.01,44.1,364359.0,41.83,41.9155,41.8205,41.906,364359.0
2021-05-18 11:15:00,44.11,44.22,44.08,44.2,173158.0,41.9155,42.02,41.887,42.001,173158.0
2021-05-18 11:20:00,44.19,44.27,44.17,44.26,238997.0,41.9915,42.0675,41.9725,42.058,238997.0
2021-05-18 11:25:00,44.26,44.33,44.23,44.26,147564.0,42.058,42.1246,42.0295,42.058,147564.0
2021-05-18 11:30:00,44.26,44.31,44.1,44.15,321518.0,42.058,42.1056,41.906,41.9535,321518.0
2021-05-18 11:35:00,44.15,44.28,44.09,44.1,295722.0,41.9535,42.0771,41.8965,41.906,295722.0
2021-05-18 11:40:00,44.1,44.11,43.79,43.87,330590.0,41.906,41.9155,41.6114,41.6874,330590.0
2021-05-18 11:45:00,43.88,43.98,43.86,43.97,177226.0,41.697,41.792,41.6779,41.7825,177226.0
2021-05-18 11:50:00,43.97,43.97,43.77,43.8,250833.0,41.7825,41.7825,41.5924,41.6209,250833.0
2021-05-18 11:55:00,43.8,43.84,43.76,43.77,168845.0,41.6209,41.6589,41.5829,41.5924,168845.0
2021-05-18 12:00:00,43.78,43.79,43.66,43.69,302011.0,41.6019,41.6114,41.4879,41.5164,302011.0
2021-05-18 12:05:00,43.68,43.79,43.6,43.76,274244.0,41.5069,41.6114,41.4309,41.5829,274244.0
2021-05-18 12:10:00,43.76,43.83,43.73,43.77,74686.0,41.5829,41.6494,41.5544,41.5924,74686.0
2021-05-18 12:15:00,43.76,43.79,43.72,43.75,128375.0,41.5829,41.6114,41.5449,41.5734,128375.0
2021-05-18 12:20:00,43.76,43.87,43.75,43.84,139028.0,41.5829,41.6874,41.5734,41.6589,139028.0
2021-05-18 12:25:00,43.85,43.91,43.82,43.86,130613.0,41.6684,41.7255,41.6399,41.6779,130613.0
2021-05-18 12:30:00,43.86,43.89,43.77,43.89,92676.0,41.6779,41.7065,41.5924,41.7065,92676.0
2021-05-18 12:35:00,43.89,43.89,43.78,43.84,85416.0,41.7065,41.7065,41.6019,41.6589,85416.0
2021-05-18 12:40:00,43.84,43.92,43.84,43.86,106621.0,41.6589,41.735,41.6589,41.6779,106621.0
2021-05-18 12:45:00,43.86,43.98,43.86,43.91,109560.0,41.6779,41.792,41.6779,41.7255,109560.0
2021-05-18 12:50:00,43.9,43.94,43.88,43.88,90673.0,41.716,41.754,41.697,41.697,90673.0
2021-05-18 12:55:00,43.88,43.89,43.76,43.77,91334.0,41.697,41.7065,41.5829,41.5924,91334.0
2021-05-18 13:00:00,43.78,43.87,43.77,43.85,204905.0,41.6019,41.6874,41.5924,41.6684,204905.0
2021-05-18 13:05:00,43.86,43.86,43.75,43.8,167323.0,41.6779,41.6779,41.5734,41.6209,167323.0
2021-05-18 13:10:00,43.8,43.83,43.75,43.76,114969.0,41.6209,41.6494,41.5734,41.5829,114969.0
2021-05-18 13:15:00,43.76,43.83,43.73,43.82,130709.0,41.5829,41.6494,41.5544,41.6399,130709.0
2021-05-18 13:20:00,43.83,43.87,43.81,43.85,69949.0,41.6494,41.6874,41.6304,41.6684,69949.0
2021-05-18 13:25:00,43.84,43.94,43.84,43.85,144874.0,41.6589,41.754,41.6589,41.6684,144874.0
2021-05-18 13:30:00,43.85,43.87,43.79,43.8,109053.0,41.6684,41.6874,41.6114,41.6209,109053.0
2021-05-18 13:35:00,43.8,43.83,43.69,43.77,251139.0,41.6209,41.6494,41.5164,41.5924,251139.0
2021-05-18 13:40:00,43.77,43.83,43.7,43.73,112516.0,41.5924,41.6494,41.5259,41.5544,112516.0
2021-05-18 13:45:00,43.73,43.83,43.73,43.79,99761.0,41.5544,41.6494,41.5544,41.6114,99761.0
2021-05-18 13:50:00,43.79,43.83,43.76,43.82,103318.0,41.6114,41.6494,41.5829,41.6399,103318.0
2021-05-18 13:55:00,43.82,43.85,43.78,43.79,77990.0,41.6399,41.6684,41.6019,41.6114,77990.0
2021-05-18 14:00:00,43.79,43.82,43.69,43.73,99701.0,41.6114,41.6399,41.5164,41.5544,99701.0
2021-05-18 14:05:00,43.74,43.84,43.74,43.79,83447.0,41.5639,41.6589,41.5639,41.6114,83447.0
2021-05-18 14:10:00,43.79,43.93,43.79,43.87,85096.0,41.6114,41.7445,41.6114,41.6874,85096.0
2021-05-18 14:15:00,43.87,43.98,43.86,43.95,148324.0,41.6874,41.792,41.6779,41.7635,148324.0
2021-05-18 14:20:00,43.95,43.97,43.86,43.92,129143.0,41.7635,41.7825,41.6779,41.735,129143.0
2021-05-18 14:25:00,43.91,43.97,43.9,43.96,118935.0,41.7255,41.7825,41.716,41.773,118935.0
2021-05-18 14:30:00,43.96,44.01,43.75,43.76,184810.0,41.773,41.8205,41.5734,41.5829,184810.0
2021-05-18 14:35:00,43.75,43.83,43.7,43.78,217345.0,41.5734,41.6494,41.5259,41.6019,217345.0
2021-05-18 14:40:00,43.78,43.81,43.66,43.72,153584.0,41.6019,41.6304,41.4879,41.5449,153584.0
2021-05-18 14:45:00,43.71,43.77,43.64,43.76,289346.0,41.5354,41.5924,41.4689,41.5829,289346.0
2021-05-18 14:50:00,43.76,43.87,43.72,43.87,153950.0,41.5829,41.6874,41.5449,41.6874,153950.0
2021-05-18 14:55:00,43.87,43.91,43.79,43.91,142265.0,41.6874,41.7255,41.6114,41.7255,142265.0
2021-05-18 15:00:00,43.91,43.95,43.87,43.93,132396.0,41.7255,41.7635,41.6874,41.7445,132396.0
2021-05-18 15:05:00,43.94,44.01,43.9,44.01,89769.0,41.754,41.8205,41.716,41.8205,89769.0
2021-05-18 15:10:00,44.0,44.11,43.98,44.0,245584.0,41.811,41.9155,41.792,41.811,245584.0
2021-05-18 15:15:00,44.01,44.06,43.96,44.05,137241.0,41.8205,41.868,41.773,41.8585,137241.0
2021-05-18 15:20:00,44.05,44.1,43.99,44.09,128380.0,41.8585,41.906,41.8015,41.8965,128380.0
2021-05-18 15:25:00,44.09,44.1,43.97,44.02,167484.0,41.8965,41.906,41.7825,41.83,167484.0
2021-05-18 15:30:00,44.02,44.16,43.99,44.16,241155.0,41.83,41.963,41.8015,41.963,241155.0
2021-05-18 15:35:00,44.16,44.2,43.97,44.02,223604.0,41.963,42.001,41.7825,41.83,223604.0
2021-05-18 15:40:00,44.03,44.09,43.98,44.04,264727.0,41.8395,41.8965,41.792,41.849,264727.0
2021-05-18 15:45:00,44.04,44.06,43.78,43.82,340024.0,41.849,41.868,41.6019,41.6399,340024.0
2021-05-18 15:50:00,43.81,43.84,43.64,43.67,478219.0,41.6304,41.6589,41.4689,41.4974,478219.0
2021-05-18 15:55:00,43.68,43.71,43.59,43.64,777427.0,41.5069,41.5354,41.4214,41.4689,777427.0
2021-05-19 09:30:00,41.24,41.79,41.02,41.67,1782423.0,39.1883,39.7109,38.9792,39.5969,1782423.0
2021-05-19 09:35:00,41.68,41.82,41.44,41.62,818786.0,39.6064,39.7394,39.3783,39.5494,818786.0
2021-05-19 09:40:00,41.59,41.62,40.44,40.53,1678618.0,39.5209,39.5494,38.4281,38.5136,1678618.0
2021-05-19 09:45:00,40.54,40.72,40.35,40.61,1366329.0,38.5231,38.6942,38.3426,38.5896,1366329.0
2021-05-19 09:50:00,40.62,40.74,40.13,40.2,1099314.0,38.5991,38.7132,38.1335,38.2,1099314.0
2021-05-19 09:55:00,40.2,40.48,40.06,40.32,1128020.0,38.2,38.4661,38.067,38.3141,1128020.0
2021-05-19 10:00:00,40.31,40.51,39.91,39.92,1458829.0,38.3046,38.4946,37.9245,37.934,1458829.0
2021-05-19 10:05:00,39.92,40.45,39.89,40.23,1140036.0,37.934,38.4376,37.9055,38.2285,1140036.0
2021-05-19 10:10:00,40.23,40.68,40.16,40.58,839343.0,38.2285,38.6562,38.162,38.5611,839343.0
2021-05-19 10:15:00,40.59,40.71,40.4,40.7,533749.0,38.5706,38.6847,38.3901,38.6752,533749.0
2021-05-19 10:20:00,40.71,40.72,40.16,40.23,474517.0,38.6847,38.6942,38.162,38.2285,474517.0
2021-05-19 10:25:00,40.23,40.55,40.17,40.53,382776.0,38.2285,38.5326,38.1715,38.5136,382776.0
2021-05-19 10:30:00,40.52,40.52,40.21,40.37,496773.0,38.5041,38.5041,38.2095,38.3616,496773.0
2021-05-19 10:35:00,40.37,40.53,40.18,40.2,423928.0,38.3616,38.5136,38.181,38.2,423928.0
2021-05-19 10:40:00,40.19,40.52,40.14,40.46,459738.0,38.1905,38.5041,38.143,38.4471,459738.0
2021-05-19 10:45:00,40.46,40.71,40.42,40.68,491351.0,38.4471,38.6847,38.4091,38.6562,491351.0
2021-05-19 10:50:00,40.68,40.89,40.65,40.77,512642.0,38.6562,38.8557,38.6276,38.7417,512642.0
2021-05-19 10:55:00,40.77,40.87,40.66,40.82,335316.0,38.7417,38.8367,38.6371,38.7892,335316.0
2021-05-19 11:00:00,40.83,40.84,40.59,40.67,508117.0,38.7987,38.8082,38.5706,38.6466,508117.0
2021-05-19 11:05:00,40.66,40.84,40.52,40.76,442007.0,38.6371,38.8082,38.5041,38.7322,442007.0
2021-05-19 11:10:00,40.76,40.94,40.72,40.87,275766.0,38.7322,38.9032,38.6942,38.8367,275766.0
2021-05-19 11:15:00,40.88,40.96,40.72,40.73,274418.0,38.8462,38.9222,38.6942,38.7037,274418.0
2021-05-19 11:20:00,40.74,41.07,40.72,40.95,541316.0,38.7132,39.0267,38.6942,38.9127,541316.0
2021-05-19 11:25:00,40.94,41.0,40.87,40.92,286897.0,38.9032,38.9602,38.8367,38.8842,286897.0
2021-05-19 11:30:00,40.92,40.99,40.72,40.74,238453.0,38.8842,38.9507,38.6942,38.7132,238453.0
2021-05-19 11:35:00,40.75,40.77,40.61,40.65,461417.0,38.7227,38.7417,38.5896,38.6276,461417.0
2021-05-19 11:40:00,40.64,40.81,40.64,40.76,251025.0,38.6181,38.7797,38.6181,38.7322,251025.0
2021-05-19 11:45:00,40.77,40.9,40.72,40.87,204515.0,38.7417,38.8652,38.6942,38.8367,204515.0
2021-05-19 11:50:00,40.87,40.89,40.79,40.84,205651.0,38.8367,38.8557,38.7607,38.8082,205651.0
2021-05-19 11:55:00,40.84,41.09,40.83,40.98,392825.0,38.8082,39.0458,38.7987,38.9412,392825.0
2021-05-19 12:00:00,40.98,40.98,40.85,40.9,489576.0,38.9412,38.9412,38.8177,38.8652,489576.0
2021-05-19 12:05:00,40.91,40.97,40.89,40.91,141877.0,38.8747,38.9317,38.8557,38.8747,141877.0
2021-05-19 12:10:00,40.9,41.05,40.9,41.04,163941.0,38.8652,39.0077,38.8652,38.9982,163941.0
2021-05-19 12:15:00,41.04,41.27,41.0,41.27,287228.0,38.9982,39.2168,38.9602,39.2168,287228.0
2021-05-19 12:20:00,41.27,41.35,41.21,41.34,196655.0,39.2168,39.2928,39.1598,39.2833,196655.0
2021-05-19 12:25:00,41.34,41.35,41.15,41.16,227789.0,39.2833,39.2928,39.1028,39.1123,227789.0
2021-05-19 12:30:00,41.17,41.19,41.07,41.08,162587.0,39.1218,39.1408,39.0267,39.0363,162587.0
2021-05-19 12:35:00,41.08,41.13,40.94,41.0,159570.0,39.0363,39.0838,38.9032,38.9602,159570.0
2021-05-19 12:40:00,40.99,41.04,40.92,40.98,203546.0,38.9507,38.9982,38.8842,38.9412,203546.0
2021-05-19 12:45:00,40.97,41.24,40.9,41.07,460572.0,38.9317,39.1883,38.8652,39.0267,460572.0
2021-05-19 12:50:00,41.08,41.15,41.01,41.09,286045.0,39.0363,39.1028,38.9697,39.0458,286045.0
2021-05-19 12:55:00,41.09,41.18,41.08,41.11,228911.0,39.0458,39.1313,39.0363,39.0648,228911.0
2021-05-19 13:00:00,41.12,41.2,41.1,41.15,182611.0,39.0743,39.1503,39.0553,39.1028,182611.0
2021-05-19 13:05:00,41.16,41.35,41.15,41.31,207946.0,39.1123,39.2928,39.1028,39.2548,207946.0
2021-05-19 13:10:00,41.3,41.37,41.28,41.31,163197.0,39.2453,39.3118,39.2263,39.2548,163197.0
2021-05-19 13:15:00,41.32,41.38,41.3,41.38,150468.0,39.2643,39.3213,39.2453,39.3213,150468.0
2021-05-19 13:20:00,41.38,41.38,41.23,41.23,180422.0,39.3213,39.3213,39.1788,39.1788,180422.0
2021-05-19 13:25:00,41.23,41.36,41.19,41.33,319355.0,39.1788,39.3023,39.1408,39.2738,319355.0
2021-05-19 13:30:00,41.33,41.33,41.08,41.12,240859.0,39.2738,39.2738,39.0363,39.0743,240859.0
2021-05-19 13:35:00,41.12,41.15,41.02,41.07,122109.0,39.0743,39.1028,38.9792,39.0267,122109.0
2021-05-19 13:40:00,41.07,41.14,40.94,41.13,239284.0,39.0267,39.0933,38.9032,39.0838,239284.0
2021-05-19 13:45:00,41.13,41.39,41.12,41.39,424203.0,39.0838,39.3308,39.0743,39.3308,424203.0
2021-05-19 13:50:00,41.39,41.5,41.32,41.5,392136.0,39.3308,39.4354,39.2643,39.4354,392136.0
2021-05-19 13:55:00,41.49,41.57,41.45,41.5,353603.0,39.4259,39.5019,39.3878,39.4354,353603.0
2021-05-19 14:00:00,41.49,41.66,41.12,41.13,419385.0,39.4259,39.5874,39.0743,39.0838,419385.0
2021-05-19 14:05:00,41.13,41.15,40.92,41.09,531922.0,39.0838,39.1028,38.8842,39.0458,531922.0
2021-05-19 14:10:00,41.09,41.09,40.76,40.77,468182.0,39.0458,39.0458,38.7322,38.7417,468182.0
2021-05-19 14:15:00,40.77,40.77,40.45,40.5,696379.0,38.7417,38.7417,38.4376,38.4851,696379.0
2021-05-19 14:20:00,40.5,40.92,40.49,40.8,959296.0,38.4851,38.8842,38.4756,38.7702,959296.0
2021-05-19 14:25:00,40.79,40.83,40.64,40.82,269440.0,38.7607,38.7987,38.6181,38.7892,269440.0
2021-05-19 14:30:00,40.81,41.06,40.69,40.74,521257.0,38.7797,39.0172,38.6657,38.7132,521257.0
2021-05-19 14:35:00,40.75,40.76,40.51,40.54,351541.0,38.7227,38.7322,38.4946,38.5231,351541.0
2021-05-19 14:40:00,40.54,40.59,40.47,40.5,295322.0,38.5231,38.5706,38.4566,38.4851,295322.0
2021-05-19 14:45:00,40.5,40.53,40.36,40.4,286826.0,38.4851,38.5136,38.3521,38.3901,286826.0
2021-05-19 14:50:00,40.4,40.44,40.3,40.38,235463.0,38.3901,38.4281,38.2951,38.3711,235463.0
2021-05-19 14:55:00,40.38,40.51,40.29,40.3,340356.0,38.3711,38.4946,38.2856,38.2951,340356.0
2021-05-19 15:00:00,40.31,40.33,40.24,40.28,295494.0,38.3046,38.3236,38.238,38.2761,295494.0
2021-05-19 15:05:00,40.29,40.37,40.24,40.33,402791.0,38.2856,38.3616,38.238,38.3236,402791.0
2021-05-19 15:10:00,40.32,40.47,40.32,40.41,347477.0,38.3141,38.4566,38.3141,38.3996,347477.0
2021-05-19 15:15:00,40.4,40.46,40.37,40.43,227706.0,38.3901,38.4471,38.3616,38.4186,227706.0
2021-05-19 15:20:00,40.43,40.5,40.37,40.46,316932.0,38.4186,38.4851,38.3616,38.4471,316932.0
2021-05-19 15:25:00,40.46,40.52,40.39,40.44,439992.0,38.4471,38.5041,38.3806,38.4281,439992.0
2021-05-19 15:30:00,40.45,40.46,40.28,40.32,282348.0,38.4376,38.4471,38.2761,38.3141,282348.0
2021-05-19 15:35:00,40.33,40.64,40.3,40.64,466077.0,38.3236,38.6181,38.2951,38.6181,466077.0
2021-05-19 15:40:00,40.63,40.66,40.56,40.58,431026.0,38.6086,38.6371,38.5421,38.5611,431026.0
2021-05-19 15:45:00,40.58,40.62,40.39,40.56,409436.0,38.5611,38.5991,38.3806,38.5421,409436.0
2021-05-19 15:50:00,40.56,40.69,40.52,40.69,586078.0,38.5421,38.6657,38.5041,38.6657,586078.0
2021-05-19 15:55:00,40.69,40.75,40.64,40.73,949039.0,38.6657,38.7227,38.6181,38.7037,949039.0
2021-05-20 09:30:00,41.02,41.34,40.86,40.86,800385.0,38.9792,39.2833,38.8272,38.8272,800385.0
2021-05-20 09:35:00,40.86,40.89,40.3,40.3,585207.0,38.8272,38.8557,38.2951,38.2951,585207.0
2021-05-20 09:40:00,40.3,40.7,40.22,40.65,478167.0,38.2951,38.6752,38.219,38.6276,478167.0
2021-05-20 09:45:00,40.65,40.9,40.51,40.68,367627.0,38.6276,38.8652,38.4946,38.6562,367627.0
2021-05-20 09:50:00,40.69,40.89,40.46,40.49,424036.0,38.6657,38.8557,38.4471,38.4756,424036.0
2021-05-20 09:55:00,40.5,40.83,40.5,40.72,246012.0,38.4851,38.7987,38.4851,38.6942,246012.0
2021-05-20 10:00:00,40.74,40.83,40.54,40.65,321323.0,38.7132,38.7987,38.5231,38.6276,321323.0
2021-05-20 10:05:00,40.65,40.66,40.26,40.29,413507.0,38.6276,38.6371,38.257,38.2856,413507.0
2021-05-20 10:10:00,40.28,40.42,40.28,40.41,317103.0,38.2761,38.4091,38.2761,38.3996,317103.0
2021-05-20 10:15:00,40.41,40.43,40.09,40.16,604410.0,38.3996,38.4186,38.0955,38.162,604410.0
2021-05-20 10:20:00,40.18,40.39,40.03,40.28,526674.0,38.181,38.3806,38.0385,38.2761,526674.0
2021-05-20 10:25:00,40.29,40.36,40.13,40.18,242651.0,38.2856,38.3521,38.1335,38.181,242651.0
2021-05-20 10:30:00,40.18,40.25,40.06,40.1,262751.0,38.181,38.2475,38.067,38.105,262751.0
2021-05-20 10:35:00,40.11,40.11,39.87,39.91,656576.0,38.1145,38.1145,37.8864,37.9245,656576.0
2021-05-20 10:40:00,39.91,40.2,39.88,40.19,603962.0,37.9245,38.2,37.896,38.1905,603962.0
2021-05-20 10:45:00,40.2,40.25,40.1,40.2,218075.0,38.2,38.2475,38.105,38.2,218075.0
2021-05-20 10:50:00,40.19,40.26,40.06,40.09,147892.0,38.1905,38.257,38.067,38.0955,147892.0
2021-05-20 10:55:00,40.1,40.14,40.01,40.1,500944.0,38.105,38.143,38.0195,38.105,500944.0
2021-05-20 11:00:00,40.11,40.37,40.11,40.34,224427.0,38.1145,38.3616,38.1145,38.3331,224427.0
2021-05-20 11:05:00,40.34,40.43,40.27,40.36,242384.0,38.3331,38.4186,38.2665,38.3521,242384.0
2021-05-20 11:10:00,40.36,40.58,40.36,40.44,339128.0,38.3521,38.5611,38.3521,38.4281,339128.0
2021-05-20 11:15:00,40.43,40.53,40.39,40.46,124908.0,38.4186,38.5136,38.3806,38.4471,124908.0
2021-05-20 11:20:00,40.45,40.47,40.34,40.37,157337.0,38.4376,38.4566,38.3331,38.3616,157337.0
2021-05-20 11:25:00,40.38,40.43,40.3,40.33,201536.0,38.3711,38.4186,38.2951,38.3236,201536.0
2021-05-20 11:30:00,40.32,40.57,40.3,40.55,143941.0,38.3141,38.5516,38.2951,38.5326,143941.0
2021-05-20 11:35:00,40.55,40.61,40.52,40.6,164544.0,38.5326,38.5896,38.5041,38.5801,164544.0
2021-05-20 11:40:00,40.6,40.62,40.51,40.59,131526.0,38.5801,38.5991,38.4946,38.5706,131526.0
2021-05-20 11:45:00,40.59,40.61,40.54,40.61,116984.0,38.5706,38.5896,38.5231,38.5896,116984.0
2021-05-20 11:50:00,40.61,40.65,40.55,40.64,163743.0,38.5896,38.6276,38.5326,38.6181,163743.0
2021-05-20 11:55:00,40.64,40.84,40.63,40.78,246262.0,38.6181,38.8082,38.6086,38.7512,246262.0
2021-05-20 12:00:00,40.78,40.8,40.62,40.63,160865.0,38.7512,38.7702,38.5991,38.6086,160865.0
2021-05-20 12:05:00,40.64,40.74,40.63,40.73,150653.0,38.6181,38.7132,38.6086,38.7037,150653.0
2021-05-20 12:10:00,40.72,40.85,40.69,40.73,167324.0,38.6942,38.8177,38.6657,38.7037,167324.0
2021-05-20 12:15:00,40.73,40.88,40.72,40.82,205718.0,38.7037,38.8462,38.6942,38.7892,205718.0
2021-05-20 12:20:00,40.82,40.86,40.75,40.77,215110.0,38.7892,38.8272,38.7227,38.7417,215110.0
2021-05-20 12:25:00,40.77,40.77,40.63,40.68,165699.0,38.7417,38.7417,38.6086,38.6562,165699.0
2021-05-20 12:30:00,40.68,40.69,40.61,40.64,109748.0,38.6562,38.6657,38.5896,38.6181,109748.0
2021-05-20 12:35:00,40.64,40.64,40.5,40.51,143351.0,38.6181,38.6181,38.4851,38.4946,143351.0
2021-05-20 12:40:00,40.51,40.59,40.5,40.56,127573.0,38.4946,38.5706,38.4851,38.5421,127573.0
2021-05-20 12:45:00,40.56,40.71,40.56,40.65,205839.0,38.5421,38.6847,38.5421,38.6276,205839.0
2021-05-20 12:50:00,40.65,40.81,40.65,40.76,173445.0,38.6276,38.7797,38.6276,38.7322,173445.0
2021-05-20 12:55:00,40.76,40.78,40.72,40.76,103988.0,38.7322,38.7512,38.6942,38.7322,103988.0
2021-05-20 13:00:00,40.75,40.77,40.71,40.73,73073.0,38.7227,38.7417,38.6847,38.7037,73073.0
2021-05-20 13:05:00,40.73,40.81,40.72,40.78,73618.0,38.7037,38.7797,38.6942,38.7512,73618.0
2021-05-20 13:10:00,40.78,40.89,40.78,40.84,169431.0,38.7512,38.8557,38.7512,38.8082,169431.0
2021-05-20 13:15:00,40.84,40.89,40.78,40.87,262197.0,38.8082,38.8557,38.7512,38.8367,262197.0
2021-05-20 13:20:00,40.86,40.95,40.85,40.91,225948.0,38.8272,38.9127,38.8177,38.8747,225948.0
2021-05-20 13:25:00,40.91,41.09,40.89,41.05,250213.0,38.8747,39.0458,38.8557,39.0077,250213.0
2021-05-20 13:30:00,41.05,41.09,40.98,41.03,172992.0,39.0077,39.0458,38.9412,38.9887,172992.0
2021-05-20 13:35:00,41.03,41.16,41.02,41.15,284574.0,38.9887,39.1123,38.9792,39.1028,284574.0
2021-05-20 13:40:00,41.14,41.18,41.06,41.11,265310.0,39.0933,39.1313,39.0172,39.0648,265310.0
2021-05-20 13:45:00,41.11,41.22,41.11,41.21,174637.0,39.0648,39.1693,39.0648,39.1598,174637.0
2021-05-20 13:50:00,41.22,41.22,40.93,41.0,206739.0,39.1693,39.1693,38.8937,38.9602,206739.0
2021-05-20 13:55:00,40.99,41.04,40.95,40.98,113951.0,38.9507,38.9982,38.9127,38.9412,113951.0
2021-05-20 14:00:00,40.98,41.11,40.95,41.03,230907.0,38.9412,39.0648,38.9127,38.9887,230907.0
2021-05-20 14:05:00,41.04,41.18,41.03,41.17,139568.0,38.9982,39.1313,38.9887,39.1218,139568.0
2021-05-20 14:10:00,41.16,41.26,41.16,41.23,222426.0,39.1123,39.2073,39.1123,39.1788,222426.0
2021-05-20 14:15:00,41.23,41.28,41.15,41.24,130533.0,39.1788,39.2263,39.1028,39.1883,130533.0
2021-05-20 14:20:00,41.24,41.34,41.23,41.26,258502.0,39.1883,39.2833,39.1788,39.2073,258502.0
2021-05-20 14:25:00,41.25,41.26,41.13,41.23,122303.0,39.1978,39.2073,39.0838,39.1788,122303.0
2021-05-20 14:30:00,41.24,41.31,41.12,41.14,175097.0,39.1883,39.2548,39.0743,39.0933,175097.0
2021-05-20 14:35:00,41.14,41.18,41.1,41.16,152395.0,39.0933,39.1313,39.0553,39.1123,152395.0
2021-05-20 14:40:00,41.16,41.18,41.09,41.14,172797.0,39.1123,39.1313,39.0458,39.0933,172797.0
2021-05-20 14:45:00,41.15,41.22,41.12,41.21,130668.0,39.1028,39.1693,39.0743,39.1598,130668.0
2021-05-20 14:50:00,41.21,41.26,41.19,41.24,132287.0,39.1598,39.2073,39.1408,39.1883,132287.0
2021-05-20 14:55:00,41.24,41.31,41.19,41.28,188081.0,39.1883,39.2548,39.1408,39.2263,188081.0
2021-05-20 15:00:00,41.28,41.32,41.2,41.29,133038.0,39.2263,39.2643,39.1503,39.2358,133038.0
2021-05-20 15:05:00,41.3,41.31,41.24,41.28,93893.0,39.2453,39.2548,39.1883,39.2263,93893.0
2021-05-20 15:10:00,41.28,41.38,41.27,41.28,204806.0,39.2263,39.3213,39.2168,39.2263,204806.0
2021-05-20 15:15:00,41.28,41.41,41.28,41.37,197079.0,39.2263,39.3498,39.2263,39.3118,197079.0
2021-05-20 15:20:00,41.38,41.41,41.33,41.39,189675.0,39.3213,39.3498,39.2738,39.3308,189675.0
2021-05-20 15:25:00,41.39,41.49,41.38,41.49,214471.0,39.3308,39.4259,39.3213,39.4259,214471.0
2021-05-20 15:30:00,41.48,41.49,41.35,41.37,200327.0,39.4164,39.4259,39.2928,39.3118,200327.0
2021-05-20 15:35:00,41.36,41.38,41.23,41.23,238355.0,39.3023,39.3213,39.1788,39.1788,238355.0
2021-05-20 15:40:00,41.24,41.27,41.2,41.25,280546.0,39.1883,39.2168,39.1503,39.1978,280546.0
2021-05-20 15:45:00,41.25,41.34,41.17,41.2,624219.0,39.1978,39.2833,39.1218,39.1503,624219.0
2021-05-20 15:50:00,41.19,41.23,41.12,41.22,545344.0,39.1408,39.1788,39.0743,39.1693,545344.0
2021-05-20 15:55:00,41.21,41.26,41.17,41.22,899046.0,39.1598,39.2073,39.1218,39.1693,899046.0
2021-05-21 09:30:00,41.44,41.76,41.12,41.18,801355.0,39.3783,39.6824,39.0743,39.1313,801355.0
2021-05-21 09:35:00,41.18,41.52,40.9,41.49,489580.0,39.1313,39.4544,38.8652,39.4259,489580.0
2021-05-21 09:40:00,41.49,41.83,41.41,41.68,494790.0,39.4259,39.7489,39.3498,39.6064,494790.0
2021-05-21 09:45:00,41.66,41.73,41.46,41.59,304585.0,39.5874,39.6539,39.3973,39.5209,304585.0
2021-05-21 09:50:00,41.6,41.79,41.47,41.7,300643.0,39.5304,39.7109,39.4068,39.6254,300643.0
2021-05-21 09:55:00,41.7,41.8,41.48,41.5,208863.0,39.6254,39.7204,39.4164,39.4354,208863.0
2021-05-21 10:00:00,41.5,41.75,41.48,41.7,245726.0,39.4354,39.6729,39.4164,39.6254,245726.0
2021-05-21 10:05:00,41.69,41.77,41.49,41.73,302320.0,39.6159,39.6919,39.4259,39.6539,302320.0
2021-05-21 10:10:00,41.74,41.76,41.3,41.31,464770.0,39.6634,39.6824,39.2453,39.2548,464770.0
2021-05-21 10:15:00,41.31,41.34,40.99,41.07,604219.0,39.2548,39.2833,38.9507,39.0267,604219.0
2021-05-21 10:20:00,41.07,41.21,41.0,41.17,346211.0,39.0267,39.1598,38.9602,39.1218,346211.0
2021-05-21 10:25:00,41.17,41.26,41.07,41.19,224697.0,39.1218,39.2073,39.0267,39.1408,224697.0
2021-05-21 10:30:00,41.19,41.34,41.16,41.23,262296.0,39.1408,39.2833,39.1123,39.1788,262296.0
2021-05-21 10:35:00,41.24,41.25,40.97,41.0,314932.0,39.1883,39.1978,38.9317,38.9602,314932.0
2021-05-21 10:40:00,41.0,41.13,40.94,41.08,234722.0,38.9602,39.0838,38.9032,39.0363,234722.0
2021-05-21 10:45:00,41.07,41.18,40.98,41.12,325839.0,39.0267,39.1313,38.9412,39.0743,325839.0
2021-05-21 10:50:00,41.12,41.19,41.06,41.11,356879.0,39.0743,39.1408,39.0172,39.0648,356879.0
2021-05-21 10:55:00,41.11,41.32,41.09,41.31,586871.0,39.0648,39.2643,39.0458,39.2548,586871.0
2021-05-21 11:00:00,41.31,41.37,41.25,41.28,333210.0,39.2548,39.3118,39.1978,39.2263,333210.0
2021-05-21 11:05:00,41.29,41.37,41.28,41.32,253344.0,39.2358,39.3118,39.2263,39.2643,253344.0
2021-05-21 11:10:00,41.31,41.38,41.23,41.29,271087.0,39.2548,39.3213,39.1788,39.2358,271087.0
2021-05-21 11:15:00,41.29,41.3,41.16,41.16,138189.0,39.2358,39.2453,39.1123,39.1123,138189.0
2021-05-21 11:20:00,41.17,41.19,41.04,41.04,198084.0,39.1218,39.1408,38.9982,38.9982,198084.0
2021-05-21 11:25:00,41.05,41.1,40.97,41.01,176568.0,39.0077,39.0553,38.9317,38.9697,176568.0
2021-05-21 11:30:00,41.01,41.08,40.98,41.0,148856.0,38.9697,39.0363,38.9412,38.9602,148856.0
2021-05-21 11:35:00,41.0,41.09,40.96,41.06,229044.0,38.9602,39.0458,38.9222,39.0172,229044.0
2021-05-21 11:40:00,41.07,41.11,41.03,41.08,191768.0,39.0267,39.0648,38.9887,39.0363,191768.0
2021-05-21 11:45:00,41.08,41.1,41.02,41.02,143266.0,39.0363,39.0553,38.9792,38.9792,143266.0
2021-05-21 11:50:00,41.03,41.15,40.98,41.02,159542.0,38.9887,39.1028,38.9412,38.9792,159542.0
2021-05-21 11:55:00,41.02,41.03,40.93,41.0,230843.0,38.9792,38.9887,38.8937,38.9602,230843.0
2021-05-21 12:00:00,41.0,41.08,40.95,41.05,175779.0,38.9602,39.0363,38.9127,39.0077,175779.0
2021-05-21 12:05:00,41.05,41.08,40.97,40.98,165987.0,39.0077,39.0363,38.9317,38.9412,165987.0
2021-05-21 12:10:00,40.97,41.06,40.93,40.99,114171.0,38.9317,39.0172,38.8937,38.9507,114171.0
2021-05-21 12:15:00,40.99,41.03,40.96,41.0,285622.0,38.9507,38.9887,38.9222,38.9602,285622.0
2021-05-21 12:20:00,41.0,41.01,40.85,40.96,258308.0,38.9602,38.9697,38.8177,38.9222,258308.0
2021-05-21 12:25:00,40.96,40.99,40.9,40.94,179751.0,38.9222,38.9507,38.8652,38.9032,179751.0
2021-05-21 12:30:00,40.94,40.98,40.91,40.98,144698.0,38.9032,38.9412,38.8747,38.9412,144698.0
2021-05-21 12:35:00,40.97,41.0,40.89,40.91,117723.0,38.9317,38.9602,38.8557,38.8747,117723.0
2021-05-21 12:40:00,40.91,40.92,40.86,40.9,142686.0,38.8747,38.8842,38.8272,38.8652,142686.0
2021-05-21 12:45:00,40.89,40.9,40.79,40.83,223593.0,38.8557,38.8652,38.7607,38.7987,223593.0
2021-05-21 12:50:00,40.83,40.83,40.63,40.64,264830.0,38.7987,38.7987,38.6086,38.6181,264830.0
2021-05-21 12:55:00,40.64,40.7,40.58,40.65,298030.0,38.6181,38.6752,38.5611,38.6276,298030.0
2021-05-21 13:00:00,40.64,40.77,40.63,40.74,274829.0,38.6181,38.7417,38.6086,38.7132,274829.0
2021-05-21 13:05:00,40.73,40.93,40.73,40.89,208967.0,38.7037,38.8937,38.7037,38.8557,208967.0
2021-05-21 13:10:00,40.89,40.97,40.88,40.93,90421.0,38.8557,38.9317,38.8462,38.8937,90421.0
2021-05-21 13:15:00,40.92,40.94,40.9,40.91,67039.0,38.8842,38.9032,38.8652,38.8747,67039.0
2021-05-21 13:20:00,40.91,41.12,40.9,41.08,171951.0,38.8747,39.0743,38.8652,39.0363,171951.0
2021-05-21 13:25:00,41.08,41.19,41.06,41.15,180440.0,39.0363,39.1408,39.0172,39.1028,180440.0
2021-05-21 13:30:00,41.15,41.25,41.13,41.22,110632.0,39.1028,39.1978,39.0838,39.1693,110632.0
2021-05-21 13:35:00,41.22,41.27,41.17,41.25,114581.0,39.1693,39.2168,39.1218,39.1978,114581.0
2021-05-21 13:40:00,41.24,41.25,41.12,41.21,153257.0,39.1883,39.1978,39.0743,39.1598,153257.0
2021-05-21 13:45:00,41.21,41.21,41.11,41.15,112649.0,39.1598,39.1598,39.0648,39.1028,112649.0
2021-05-21 13:50:00,41.15,41.24,41.12,41.21,81245.0,39.1028,39.1883,39.0743,39.1598,81245.0
2021-05-21 13:55:00,41.21,41.28,41.2,41.26,106057.0,39.1598,39.2263,39.1503,39.2073,106057.0
2021-05-21 14:00:00,41.26,41.3,41.13,41.19,115093.0,39.2073,39.2453,39.0838,39.1408,115093.0
2021-05-21 14:05:00,41.19,41.23,41.15,41.2,70199.0,39.1408,39.1788,39.1028,39.1503,70199.0
2021-05-21 14:10:00,41.2,41.27,41.17,41.27,58516.0,39.1503,39.2168,39.1218,39.2168,58516.0
2021-05-21 14:15:00,41.27,41.28,41.18,41.18,97740.0,39.2168,39.2263,39.1313,39.1313,97740.0
2021-05-21 14:20:00,41.18,41.21,41.15,41.18,76626.0,39.1313,39.1598,39.1028,39.1313,76626.0
2021-05-21 14:25:00,41.18,41.19,41.07,41.09,134534.0,39.1313,39.1408,39.0267,39.0458,134534.0
2021-05-21 14:30:00,41.09,41.21,41.09,41.19,78387.0,39.0458,39.1598,39.0458,39.1408,78387.0
2021-05-21 14:35:00,41.19,41.21,41.08,41.12,127337.0,39.1408,39.1598,39.0363,39.0743,127337.0
2021-05-21 14:40:00,41.14,41.16,41.1,41.11,63297.0,39.0933,39.1123,39.0553,39.0648,63297.0
2021-05-21 14:45:00,41.11,41.14,41.09,41.11,107141.0,39.0648,39.0933,39.0458,39.0648,107141.0
2021-05-21 14:50:00,41.11,41.2,41.1,41.19,112221.0,39.0648,39.1503,39.0553,39.1408,112221.0
2021-05-21 14:55:00,41.19,41.21,41.18,41.2,90192.0,39.1408,39.1598,39.1313,39.1503,90192.0
2021-05-21 15:00:00,41.2,41.21,41.09,41.14,96901.0,39.1503,39.1598,39.0458,39.0933,96901.0
2021-05-21 15:05:00,41.15,41.19,41.13,41.16,95418.0,39.1028,39.1408,39.0838,39.1123,95418.0
2021-05-21 15:10:00,41.15,41.21,41.14,41.19,124573.0,39.1028,39.1598,39.0933,39.1408,124573.0
2021-05-21 15:15:00,41.18,41.22,41.14,41.16,121470.0,39.1313,39.1693,39.0933,39.1123,121470.0
2021-05-21 15:20:00,41.16,41.17,41.11,41.14,132671.0,39.1123,39.1218,39.0648,39.0933,132671.0
2021-05-21 15:25:00,41.14,41.2,41.09,41.15,145663.0,39.0933,39.1503,39.0458,39.1028,145663.0
2021-05-21 15:30:00,41.15,41.16,40.98,40.98,259144.0,39.1028,39.1123,38.9412,38.9412,259144.0
2021-05-21 15:35:00,40.99,41.06,40.93,40.98,228540.0,38.9507,39.0172,38.8937,38.9412,228540.0
2021-05-21 15:40:00,40.98,40.99,40.91,40.91,202509.0,38.9412,38.9507,38.8747,38.8747,202509.0
2021-05-21 15:45:00,40.91,40.96,40.86,40.96,304113.0,38.8747,38.9222,38.8272,38.9222,304113.0
2021-05-21 15:50:00,40.96,40.97,40.88,40.89,441579.0,38.9222,38.9317,38.8462,38.8557,441579.0
2021-05-21 15:55:00,40.89,40.93,40.82,40.87,867879.0,38.8557,38.8937,38.7892,38.8367,867879.0
2021-05-24 09:30:00,40.83,40.91,40.45,40.76,635816.0,38.7987,38.8747,38.4376,38.7322,635816.0
2021-05-24 09:35:00,40.73,40.96,40.7,40.82,330106.0,38.7037,38.9222,38.6752,38.7892,330106.0
2021-05-24 09:40:00,40.82,41.12,40.72,40.99,303608.0,38.7892,39.0743,38.6942,38.9507,303608.0
2021-05-24 09:45:00,41.0,41.28,40.96,41.21,251908.0,38.9602,39.2263,38.9222,39.1598,251908.0
2021-05-24 09:50:00,41.2,41.34,41.19,41.29,265439.0,39.1503,39.2833,39.1408,39.2358,265439.0
2021-05-24 09:55:00,41.29,41.36,41.24,41.27,181085.0,39.2358,39.3023,39.1883,39.2168,181085.0
2021-05-24 10:00:00,41.28,41.36,41.03,41.05,270056.0,39.2263,39.3023,38.9887,39.0077,270056.0
2021-05-24 10:05:00,41.05,41.1,40.96,41.04,224525.0,39.0077,39.0553,38.9222,38.9982,224525.0
2021-05-24 10:10:00,41.04,41.18,40.99,41.07,219894.0,38.9982,39.1313,38.9507,39.0267,219894.0
2021-05-24 10:15:00,41.07,41.21,41.05,41.15,201577.0,39.0267,39.1598,39.0077,39.1028,201577.0
2021-05-24 10:20:00,41.15,41.34,41.13,41.16,228368.0,39.1028,39.2833,39.0838,39.1123,228368.0
2021-05-24 10:25:00,41.17,41.25,41.07,41.16,192806.0,39.1218,39.1978,39.0267,39.1123,192806.0
2021-05-24 10:30:00,41.16,41.23,41.11,41.18,119937.0,39.1123,39.1788,39.0648,39.1313,119937.0
2021-05-24 10:35:00,41.17,41.24,41.11,41.22,109163.0,39.1218,39.1883,39.0648,39.1693,109163.0
2021-05-24 10:40:00,41.21,41.24,41.11,41.18,105731.0,39.1598,39.1883,39.0648,39.1313,105731.0
2021-05-24 10:45:00,41.19,41.19,41.01,41.01,137680.0,39.1408,39.1408,38.9697,38.9697,137680.0
2021-05-24 10:50:00,41.01,41.13,41.01,41.12,83719.0,38.9697,39.0838,38.9697,39.0743,83719.0
2021-05-24 10:55:00,41.11,41.14,41.0,41.01,85444.0,39.0648,39.0933,38.9602,38.9697,85444.0
2021-05-24 11:00:00,41.01,41.17,41.01,41.17,81836.0,38.9697,39.1218,38.9697,39.1218,81836.0
2021-05-24 11:05:00,41.17,41.18,41.11,41.11,75757.0,39.1218,39.1313,39.0648,39.0648,75757.0
2021-05-24 11:10:00,41.11,41.24,41.08,41.23,133683.0,39.0648,39.1883,39.0363,39.1788,133683.0
2021-05-24 11:15:00,41.23,41.26,41.19,41.25,82311.0,39.1788,39.2073,39.1408,39.1978,82311.0
2021-05-24 11:20:00,41.25,41.26,41.18,41.26,102879.0,39.1978,39.2073,39.1313,39.2073,102879.0
2021-05-24 11:25:00,41.25,41.3,41.21,41.3,54155.0,39.1978,39.2453,39.1598,39.2453,54155.0
2021-05-24 11:30:00,41.29,41.3,41.27,41.3,85918.0,39.2358,39.2453,39.2168,39.2453,85918.0
2021-05-24 11:35:00,41.3,41.32,41.21,41.24,123474.0,39.2453,39.2643,39.1598,39.1883,123474.0
2021-05-24 11:40:00,41.25,41.3,41.22,41.28,80887.0,39.1978,39.2453,39.1693,39.2263,80887.0
2021-05-24 11:45:00,41.29,41.42,41.24,41.42,163570.0,39.2358,39.3593,39.1883,39.3593,163570.0
2021-05-24 11:50:00,41.41,41.44,41.37,41.4,127155.0,39.3498,39.3783,39.3118,39.3403,127155.0
2021-05-24 11:55:00,41.4,41.41,41.33,41.37,83089.0,39.3403,39.3498,39.2738,39.3118,83089.0
2021-05-24 12:00:00,41.38,41.41,41.31,41.33,94149.0,39.3213,39.3498,39.2548,39.2738,94149.0
2021-05-24 12:05:00,41.34,41.46,41.3,41.44,146311.0,39.2833,39.3973,39.2453,39.3783,146311.0
2021-05-24 12:10:00,41.44,41.46,41.4,41.43,106504.0,39.3783,39.3973,39.3403,39.3688,106504.0
2021-05-24 12:15:00,41.43,41.45,41.4,41.44,75228.0,39.3688,39.3878,39.3403,39.3783,75228.0
2021-05-24 12:20:00,41.45,41.52,41.42,41.51,98716.0,39.3878,39.4544,39.3593,39.4449,98716.0
2021-05-24 12:25:00,41.51,41.52,41.39,41.46,123935.0,39.4449,39.4544,39.3308,39.3973,123935.0
2021-05-24 12:30:00,41.46,41.48,41.43,41.46,51331.0,39.3973,39.4164,39.3688,39.3973,51331.0
2021-05-24 12:35:00,41.47,41.51,41.46,41.5,49686.0,39.4068,39.4449,39.3973,39.4354,49686.0
2021-05-24 12:40:00,41.5,41.55,41.49,41.54,57781.0,39.4354,39.4829,39.4259,39.4734,57781.0
2021-05-24 12:45:00,41.55,41.71,41.55,41.69,194240.0,39.4829,39.6349,39.4829,39.6159,194240.0
2021-05-24 12:50:00,41.69,41.74,41.64,41.73,239603.0,39.6159,39.6634,39.5684,39.6539,239603.0
2021-05-24 12:55:00,41.73,41.74,41.64,41.65,173071.0,39.6539,39.6634,39.5684,39.5779,173071.0
2021-05-24 13:00:00,41.65,41.79,41.64,41.77,142899.0,39.5779,39.7109,39.5684,39.6919,142899.0
2021-05-24 13:05:00,41.77,41.78,41.67,41.68,93255.0,39.6919,39.7014,39.5969,39.6064,93255.0
2021-05-24 13:10:00,41.68,41.71,41.65,41.68,105737.0,39.6064,39.6349,39.5779,39.6064,105737.0
2021-05-24 13:15:00,41.68,41.7,41.64,41.68,77455.0,39.6064,39.6254,39.5684,39.6064,77455.0
2021-05-24 13:20:00,41.68,41.7,41.64,41.65,68180.0,39.6064,39.6254,39.5684,39.5779,68180.0
2021-05-24 13:25:00,41.65,41.71,41.64,41.68,59594.0,39.5779,39.6349,39.5684,39.6064,59594.0
2021-05-24 13:30:00,41.67,41.75,41.66,41.74,105350.0,39.5969,39.6729,39.5874,39.6634,105350.0
2021-05-24 13:35:00,41.73,41.75,41.69,41.74,69261.0,39.6539,39.6729,39.6159,39.6634,69261.0
2021-05-24 13:40:00,41.73,41.82,41.73,41.8,92076.0,39.6539,39.7394,39.6539,39.7204,92076.0
2021-05-24 13:45:00,41.8,41.82,41.78,41.8,59121.0,39.7204,39.7394,39.7014,39.7204,59121.0
2021-05-24 13:50:00,41.81,41.82,41.75,41.82,145253.0,39.7299,39.7394,39.6729,39.7394,145253.0
2021-05-24 13:55:00,41.82,41.87,41.81,41.86,121957.0,39.7394,39.7869,39.7299,39.7774,121957.0
2021-05-24 14:00:00,41.86,41.86,41.7,41.72,134986.0,39.7774,39.7774,39.6254,39.6444,134986.0
2021-05-24 14:05:00,41.71,41.76,41.71,41.76,76591.0,39.6349,39.6824,39.6349,39.6824,76591.0
2021-05-24 14:10:00,41.76,41.76,41.73,41.75,63788.0,39.6824,39.6824,39.6539,39.6729,63788.0
2021-05-24 14:15:00,41.75,41.78,41.71,41.75,83695.0,39.6729,39.7014,39.6349,39.6729,83695.0
2021-05-24 14:20:00,41.75,41.85,41.73,41.84,132417.0,39.6729,39.7679,39.6539,39.7584,132417.0
2021-05-24 14:25:00,41.84,41.85,41.77,41.81,82099.0,39.7584,39.7679,39.6919,39.7299,82099.0
2021-05-24 14:30:00,41.82,41.87,41.79,41.87,65859.0,39.7394,39.7869,39.7109,39.7869,65859.0
2021-05-24 14:35:00,41.86,41.88,41.73,41.74,159802.0,39.7774,39.7965,39.6539,39.6634,159802.0
2021-05-24 14:40:00,41.75,41.76,41.7,41.71,130466.0,39.6729,39.6824,39.6254,39.6349,130466.0
2021-05-24 14:45:00,41.72,41.82,41.71,41.78,177877.0,39.6444,39.7394,39.6349,39.7014,177877.0
2021-05-24 14:50:00,41.77,41.8,41.73,41.77,110650.0,39.6919,39.7204,39.6539,39.6919,110650.0
2021-05-24 14:55:00,41.77,41.87,41.75,41.84,101286.0,39.6919,39.7869,39.6729,39.7584,101286.0
2021-05-24 15:00:00,41.84,41.86,41.82,41.85,82820.0,39.7584,39.7774,39.7394,39.7679,82820.0
2021-05-24 15:05:00,41.84,41.9,41.83,41.89,100952.0,39.7584,39.8155,39.7489,39.806,100952.0
2021-05-24 15:10:00,41.88,41.9,41.86,41.87,82622.0,39.7965,39.8155,39.7774,39.7869,82622.0
2021-05-24 15:15:00,41.88,41.9,41.83,41.84,114398.0,39.7965,39.8155,39.7489,39.7584,114398.0
2021-05-24 15:20:00,41.84,41.89,41.82,41.87,76537.0,39.7584,39.806,39.7394,39.7869,76537.0
2021-05-24 15:25:00,41.87,41.9,41.82,41.84,124530.0,39.7869,39.8155,39.7394,39.7584,124530.0
2021-05-24 15:30:00,41.85,41.89,41.7,41.73,173397.0,39.7679,39.806,39.6254,39.6539,173397.0
2021-05-24 15:35:00,41.73,41.74,41.66,41.69,193884.0,39.6539,39.6634,39.5874,39.6159,193884.0
2021-05-24 15:40:00,41.69,41.73,41.66,41.71,141070.0,39.6159,39.6539,39.5874,39.6349,141070.0
2021-05-24 15:45:00,41.71,41.73,41.69,41.69,252661.0,39.6349,39.6539,39.6159,39.6159,252661.0
2021-05-24 15:50:00,41.69,41.7,41.59,41.61,278673.0,39.6159,39.6254,39.5209,39.5399,278673.0
2021-05-24 15:55:00,41.61,41.64,41.54,41.56,465459.0,39.5399,39.5684,39.4734,39.4924,465459.0
2021-05-25 09:30:00,41.59,41.74,41.25,41.37,651370.0,39.5209,39.6634,39.1978,39.3118,651370.0
2021-05-25 09:35:00,41.39,41.68,41.26,41.65,308802.0,39.3308,39.6064,39.2073,39.5779,308802.0
2021-05-25 09:40:00,41.64,41.91,41.64,41.79,270047.0,39.5684,39.825,39.5684,39.7109,270047.0
2021-05-25 09:45:00,41.8,41.92,41.72,41.81,165614.0,39.7204,39.8345,39.6444,39.7299,165614.0
2021-05-25 09:50:00,41.82,41.94,41.58,41.68,352930.0,39.7394,39.8535,39.5114,39.6064,352930.0
2021-05-25 09:55:00,41.68,41.8,41.44,41.53,285497.0,39.6064,39.7204,39.3783,39.4639,285497.0
2021-05-25 10:00:00,41.54,41.73,41.48,41.6,242286.0,39.4734,39.6539,39.4164,39.5304,242286.0
2021-05-25 10:05:00,41.61,41.7,41.51,41.57,233884.0,39.5399,39.6254,39.4449,39.5019,233884.0
2021-05-25 10:10:00,41.58,41.64,41.47,41.54,292562.0,39.5114,39.5684,39.4068,39.4734,292562.0
2021-05-25 10:15:00,41.55,41.73,41.53,41.6,194650.0,39.4829,39.6539,39.4639,39.5304,194650.0
2021-05-25 10:20:00,41.6,41.65,41.53,41.61,175329.0,39.5304,39.5779,39.4639,39.5399,175329.0
2021-05-25 10:25:00,41.62,41.63,41.52,41.58,110002.0,39.5494,39.5589,39.4544,39.5114,110002.0
2021-05-25 10:30:00,41.58,41.61,41.4,41.41,150685.0,39.5114,39.5399,39.3403,39.3498,150685.0
2021-05-25 10:35:00,41.41,41.54,41.38,41.47,168611.0,39.3498,39.4734,39.3213,39.4068,168611.0
2021-05-25 10:40:00,41.48,41.59,41.42,41.57,90935.0,39.4164,39.5209,39.3593,39.5019,90935.0
2021-05-25 10:45:00,41.57,41.61,41.4,41.41,230146.0,39.5019,39.5399,39.3403,39.3498,230146.0
2021-05-25 10:50:00,41.41,41.44,41.27,41.3,211488.0,39.3498,39.3783,39.2168,39.2453,211488.0
2021-05-25 10:55:00,41.3,41.3,41.19,41.21,269591.0,39.2453,39.2453,39.1408,39.1598,269591.0
2021-05-25 11:00:00,41.21,41.25,41.1,41.11,253062.0,39.1598,39.1978,39.0553,39.0648,253062.0
2021-05-25 11:05:00,41.11,41.12,40.97,41.01,507132.0,39.0648,39.0743,38.9317,38.9697,507132.0
2021-05-25 11:10:00,41.01,41.05,40.89,41.02,350349.0,38.9697,39.0077,38.8557,38.9792,350349.0
2021-05-25 11:15:00,41.02,41.03,40.84,40.87,169833.0,38.9792,38.9887,38.8082,38.8367,169833.0
2021-05-25 11:20:00,40.87,40.91,40.8,40.85,161189.0,38.8367,38.8747,38.7702,38.8177,161189.0
2021-05-25 11:25:00,40.84,40.86,40.76,40.78,153507.0,38.8082,38.8272,38.7322,38.7512,153507.0
2021-05-25 11:30:00,40.78,40.83,40.67,40.72,188362.0,38.7512,38.7987,38.6466,38.6942,188362.0
2021-05-25 11:35:00,40.72,40.98,40.71,40.88,268803.0,38.6942,38.9412,38.6847,38.8462,268803.0
2021-05-25 11:40:00,40.88,41.07,40.85,41.03,191085.0,38.8462,39.0267,38.8177,38.9887,191085.0
2021-05-25 11:45:00,41.03,41.09,41.0,41.07,167028.0,38.9887,39.0458,38.9602,39.0267,167028.0
2021-05-25 11:50:00,41.07,41.08,40.99,41.02,131396.0,39.0267,39.0363,38.9507,38.9792,131396.0
2021-05-25 11:55:00,41.03,41.06,40.94,41.03,126938.0,38.9887,39.0172,38.9032,38.9887,126938.0
2021-05-25 12:00:00,41.02,41.08,41.0,41.06,72677.0,38.9792,39.0363,38.9602,39.0172,72677.0
2021-05-25 12:05:00,41.07,41.11,41.04,41.09,143294.0,39.0267,39.0648,38.9982,39.0458,143294.0
2021-05-25 12:10:00,41.09,41.13,41.06,41.1,127488.0,39.0458,39.0838,39.0172,39.0553,127488.0
2021-05-25 12:15:00,41.11,41.12,41.02,41.05,89638.0,39.0648,39.0743,38.9792,39.0077,89638.0
2021-05-25 12:20:00,41.06,41.08,40.99,41.0,64447.0,39.0172,39.0363,38.9507,38.9602,64447.0
2021-05-25 12:25:00,41.0,41.07,40.97,41.06,97655.0,38.9602,39.0267,38.9317,39.0172,97655.0
2021-05-25 12:30:00,41.07,41.13,41.06,41.11,91915.0,39.0267,39.0838,39.0172,39.0648,91915.0
2021-05-25 12:35:00,41.11,41.16,41.06,41.12,63587.0,39.0648,39.1123,39.0172,39.0743,63587.0
2021-05-25 12:40:00,41.13,41.2,41.07,41.19,140502.0,39.0838,39.1503,39.0267,39.1408,140502.0
2021-05-25 12:45:00,41.18,41.21,41.14,41.15,84572.0,39.1313,39.1598,39.0933,39.1028,84572.0
2021-05-25 12:50:00,41.15,41.27,41.14,41.23,80955.0,39.1028,39.2168,39.0933,39.1788,80955.0
2021-05-25 12:55:00,41.23,41.31,41.23,41.27,161214.0,39.1788,39.2548,39.1788,39.2168,161214.0
2021-05-25 13:00:00,41.26,41.29,41.17,41.21,103382.0,39.2073,39.2358,39.1218,39.1598,103382.0
2021-05-25 13:05:00,41.21,41.35,41.17,41.33,120786.0,39.1598,39.2928,39.1218,39.2738,120786.0
2021-05-25 13:10:00,41.33,41.34,41.28,41.31,64912.0,39.2738,39.2833,39.2263,39.2548,64912.0
2021-05-25 13:15:00,41.32,41.35,41.28,41.3,94200.0,39.2643,39.2928,39.2263,39.2453,94200.0
2021-05-25 13:20:00,41.31,41.32,41.26,41.27,98171.0,39.2548,39.2643,39.2073,39.2168,98171.0
2021-05-25 13:25:00,41.27,41.3,41.24,41.29,55912.0,39.2168,39.2453,39.1883,39.2358,55912.0
2021-05-25 13:30:00,41.29,41.29,41.22,41.24,53881.0,39.2358,39.2358,39.1693,39.1883,53881.0
2021-05-25 13:35:00,41.23,41.29,41.17,41.25,91596.0,39.1788,39.2358,39.1218,39.1978,91596.0
2021-05-25 13:40:00,41.26,41.3,41.19,41.29,81694.0,39.2073,39.2453,39.1408,39.2358,81694.0
2021-05-25 13:45:00,41.28,41.35,41.26,41.33,86486.0,39.2263,39.2928,39.2073,39.2738,86486.0
2021-05-25 13:50:00,41.33,41.35,41.29,41.32,64094.0,39.2738,39.2928,39.2358,39.2643,64094.0
2021-05-25 13:55:00,41.32,41.34,41.26,41.3,78284.0,39.2643,39.2833,39.2073,39.2453,78284.0
2021-05-25 14:00:00,41.31,41.32,41.13,41.16,131994.0,39.2548,39.2643,39.0838,39.1123,131994.0
2021-05-25 14:05:00,41.17,41.29,41.16,41.26,89811.0,39.1218,39.2358,39.1123,39.2073,89811.0
2021-05-25 14:10:00,41.26,41.27,41.18,41.2,66251.0,39.2073,39.2168,39.1313,39.1503,66251.0
2021-05-25 14:15:00,41.2,41.28,41.15,41.21,74705.0,39.1503,39.2263,39.1028,39.1598,74705.0
2021-05-25 14:20:00,41.22,41.26,41.21,41.22,88372.0,39.1693,39.2073,39.1598,39.1693,88372.0
2021-05-25 14:25:00,41.22,41.24,41.11,41.13,124394.0,39.1693,39.1883,39.0648,39.0838,124394.0
2021-05-25 14:30:00,41.14,41.14,40.99,41.0,343338.0,39.0933,39.0933,38.9507,38.9602,343338.0
2021-05-25 14:35:00,41.0,41.09,41.0,41.06,118605.0,38.9602,39.0458,38.9602,39.0172,118605.0
2021-05-25 14:40:00,41.06,41.08,40.99,41.01,118236.0,39.0172,39.0363,38.9507,38.9697,118236.0
2021-05-25 14:45:00,41.02,41.02,40.93,40.94,100307.0,38.9792,38.9792,38.8937,38.9032,100307.0
2021-05-25 14:50:00,40.95,40.96,40.89,40.95,127387.0,38.9127,38.9222,38.8557,38.9127,127387.0
2021-05-25 14:55:00,40.94,41.0,40.89,40.9,126283.0,38.9032,38.9602,38.8557,38.8652,126283.0
2021-05-25 15:00:00,40.9,40.9,40.7,40.71,273058.0,38.8652,38.8652,38.6752,38.6847,273058.0
2021-05-25 15:05:00,40.71,40.78,40.7,40.75,162009.0,38.6847,38.7512,38.6752,38.7227,162009.0
2021-05-25 15:10:00,40.75,40.75,40.66,40.67,176146.0,38.7227,38.7227,38.6371,38.6466,176146.0
2021-05-25 15:15:00,40.67,40.76,40.66,40.73,213515.0,38.6466,38.7322,38.6371,38.7037,213515.0
2021-05-25 15:20:00,40.74,40.78,40.72,40.76,176662.0,38.7132,38.7512,38.6942,38.7322,176662.0
2021-05-25 15:25:00,40.77,40.8,40.68,40.69,180657.0,38.7417,38.7702,38.6562,38.6657,180657.0
2021-05-25 15:30:00,40.69,40.79,40.63,40.75,403287.0,38.6657,38.7607,38.6086,38.7227,403287.0
2021-05-25 15:35:00,40.75,40.8,40.7,40.75,147473.0,38.7227,38.7702,38.6752,38.7227,147473.0
2021-05-25 15:40:00,40.74,40.82,40.74,40.79,191242.0,38.7132,38.7892,38.7132,38.7607,191242.0
2021-05-25 15:45:00,40.79,40.81,40.67,40.67,253658.0,38.7607,38.7797,38.6466,38.6466,253658.0
2021-05-25 15:50:00,40.68,40.74,40.56,40.63,557066.0,38.6562,38.7132,38.5421,38.6086,557066.0
2021-05-25 15:55:00,40.63,40.74,40.62,40.68,903002.0,38.6086,38.7132,38.5991,38.6562,903002.0
2021-05-26 09:30:00,40.97,41.74,40.93,41.64,831032.0,38.9317,39.6634,38.8937,39.5684,831032.0
2021-05-26 09:35:00,41.66,41.66,41.21,41.32,563506.0,39.5874,39.5874,39.1598,39.2643,563506.0
2021-05-26 09:40:00,41.32,41.35,41.15,41.28,351836.0,39.2643,39.2928,39.1028,39.2263,351836.0
2021-05-26 09:45:00,41.3,41.45,41.18,41.23,413442.0,39.2453,39.3878,39.1313,39.1788,413442.0
2021-05-26 09:50:00,41.21,41.37,41.14,41.18,392795.0,39.1598,39.3118,39.0933,39.1313,392795.0
2021-05-26 09:55:00,41.18,41.34,40.97,41.0,307205.0,39.1313,39.2833,38.9317,38.9602,307205.0
2021-05-26 10:00:00,41.0,41.06,40.86,41.04,201208.0,38.9602,39.0172,38.8272,38.9982,201208.0
2021-05-26 10:05:00,41.06,41.16,40.99,41.13,156442.0,39.0172,39.1123,38.9507,39.0838,156442.0
2021-05-26 10:10:00,41.13,41.35,41.13,41.26,210052.0,39.0838,39.2928,39.0838,39.2073,210052.0
2021-05-26 10:15:00,41.27,41.37,41.27,41.33,315868.0,39.2168,39.3118,39.2168,39.2738,315868.0
2021-05-26 10:20:00,41.33,41.38,41.25,41.36,169366.0,39.2738,39.3213,39.1978,39.3023,169366.0
2021-05-26 10:25:00,41.35,41.43,41.23,41.42,184243.0,39.2928,39.3688,39.1788,39.3593,184243.0
2021-05-26 10:30:00,41.43,41.5,41.34,41.35,189665.0,39.3688,39.4354,39.2833,39.2928,189665.0
2021-05-26 10:35:00,41.35,41.45,41.33,41.37,223289.0,39.2928,39.3878,39.2738,39.3118,223289.0
2021-05-26 10:40:00,41.36,41.37,41.24,41.25,309010.0,39.3023,39.3118,39.1883,39.1978,309010.0
2021-05-26 10:45:00,41.24,41.31,41.21,41.27,316285.0,39.1883,39.2548,39.1598,39.2168,316285.0
2021-05-26 10:50:00,41.28,41.32,41.17,41.24,387139.0,39.2263,39.2643,39.1218,39.1883,387139.0
2021-05-26 10:55:00,41.23,41.42,41.19,41.42,178711.0,39.1788,39.3593,39.1408,39.3593,178711.0
2021-05-26 11:00:00,41.43,41.47,41.37,41.4,162280.0,39.3688,39.4068,39.3118,39.3403,162280.0
2021-05-26 11:05:00,41.39,41.4,41.34,41.39,122492.0,39.3308,39.3403,39.2833,39.3308,122492.0
2021-05-26 11:10:00,41.39,41.44,41.37,41.44,158178.0,39.3308,39.3783,39.3118,39.3783,158178.0
2021-05-26 11:15:00,41.44,41.47,41.33,41.36,257765.0,39.3783,39.4068,39.2738,39.3023,257765.0
2021-05-26 11:20:00,41.36,41.4,41.31,41.33,266662.0,39.3023,39.3403,39.2548,39.2738,266662.0
2021-05-26 11:25:00,41.33,41.39,41.29,41.31,479052.0,39.2738,39.3308,39.2358,39.2548,479052.0
2021-05-26 11:30:00,41.32,41.35,41.22,41.31,245443.0,39.2643,39.2928,39.1693,39.2548,245443.0
2021-05-26 11:35:00,41.32,41.46,41.31,41.42,100587.0,39.2643,39.3973,39.2548,39.3593,100587.0
2021-05-26 11:40:00,41.42,41.43,41.28,41.29,177650.0,39.3593,39.3688,39.2263,39.2358,177650.0
2021-05-26 11:45:00,41.29,41.52,41.27,41.51,203660.0,39.2358,39.4544,39.2168,39.4449,203660.0
2021-05-26 11:50:00,41.52,41.53,41.45,41.47,111809.0,39.4544,39.4639,39.3878,39.4068,111809.0
2021-05-26 11:55:00,41.47,41.59,41.43,41.57,174017.0,39.4068,39.5209,39.3688,39.5019,174017.0
2021-05-26 12:00:00,41.55,41.6,41.47,41.48,151390.0,39.4829,39.5304,39.4068,39.4164,151390.0
2021-05-26 12:05:00,41.48,41.51,41.43,41.45,104388.0,39.4164,39.4449,39.3688,39.3878,104388.0
2021-05-26 12:10:00,41.44,41.47,41.41,41.46,75419.0,39.3783,39.4068,39.3498,39.3973,75419.0
2021-05-26 12:15:00,41.46,41.54,41.43,41.5,170797.0,39.3973,39.4734,39.3688,39.4354,170797.0
2021-05-26 12:20:00,41.5,41.53,41.46,41.51,82153.0,39.4354,39.4639,39.3973,39.4449,82153.0
2021-05-26 12:25:00,41.51,41.53,41.45,41.53,113327.0,39.4449,39.4639,39.3878,39.4639,113327.0
2021-05-26 12:30:00,41.53,41.59,41.5,41.56,117088.0,39.4639,39.5209,39.4354,39.4924,117088.0
2021-05-26 12:35:00,41.55,41.57,41.51,41.55,74605.0,39.4829,39.5019,39.4449,39.4829,74605.0
2021-05-26 12:40:00,41.56,41.57,41.46,41.49,81059.0,39.4924,39.5019,39.3973,39.4259,81059.0
2021-05-26 12:45:00,41.5,41.54,41.48,41.51,69362.0,39.4354,39.4734,39.4164,39.4449,69362.0
2021-05-26 12:50:00,41.52,41.6,41.49,41.6,170522.0,39.4544,39.5304,39.4259,39.5304,170522.0
2021-05-26 12:55:00,41.59,41.68,41.59,41.68,144120.0,39.5209,39.6064,39.5209,39.6064,144120.0
2021-05-26 13:00:00,41.68,41.68,41.58,41.58,151466.0,39.6064,39.6064,39.5114,39.5114,151466.0
2021-05-26 13:05:00,41.59,41.61,41.42,41.44,133051.0,39.5209,39.5399,39.3593,39.3783,133051.0
2021-05-26 13:10:00,41.45,41.51,41.42,41.48,97710.0,39.3878,39.4449,39.3593,39.4164,97710.0
2021-05-26 13:15:00,41.48,41.51,41.46,41.48,87700.0,39.4164,39.4449,39.3973,39.4164,87700.0
2021-05-26 13:20:00,41.48,41.59,41.48,41.54,69365.0,39.4164,39.5209,39.4164,39.4734,69365.0
2021-05-26 13:25:00,41.54,41.56,41.5,41.51,91155.0,39.4734,39.4924,39.4354,39.4449,91155.0
2021-05-26 13:30:00,41.5,41.52,41.4,41.41,72225.0,39.4354,39.4544,39.3403,39.3498,72225.0
2021-05-26 13:35:00,41.41,41.43,41.38,41.41,75092.0,39.3498,39.3688,39.3213,39.3498,75092.0
2021-05-26 13:40:00,41.41,41.44,41.3,41.32,184918.0,39.3498,39.3783,39.2453,39.2643,184918.0
2021-05-26 13:45:00,41.32,41.32,41.19,41.25,135894.0,39.2643,39.2643,39.1408,39.1978,135894.0
2021-05-26 13:50:00,41.25,41.25,41.12,41.16,123724.0,39.1978,39.1978,39.0743,39.1123,123724.0
2021-05-26 13:55:00,41.16,41.26,41.15,41.25,172776.0,39.1123,39.2073,39.1028,39.1978,172776.0
2021-05-26 14:00:00,41.25,41.31,41.23,41.29,231658.0,39.1978,39.2548,39.1788,39.2358,231658.0
2021-05-26 14:05:00,41.29,41.41,41.28,41.38,104241.0,39.2358,39.3498,39.2263,39.3213,104241.0
2021-05-26 14:10:00,41.39,41.41,41.33,41.38,110260.0,39.3308,39.3498,39.2738,39.3213,110260.0
2021-05-26 14:15:00,41.37,41.38,41.33,41.38,119157.0,39.3118,39.3213,39.2738,39.3213,119157.0
2021-05-26 14:20:00,41.38,41.42,41.33,41.39,261731.0,39.3213,39.3593,39.2738,39.3308,261731.0
2021-05-26 14:25:00,41.4,41.4,41.28,41.33,161967.0,39.3403,39.3403,39.2263,39.2738,161967.0
2021-05-26 14:30:00,41.33,41.34,41.3,41.33,108793.0,39.2738,39.2833,39.2453,39.2738,108793.0
2021-05-26 14:35:00,41.33,41.38,41.32,41.37,47410.0,39.2738,39.3213,39.2643,39.3118,47410.0
2021-05-26 14:40:00,41.38,41.39,41.34,41.36,91510.0,39.3213,39.3308,39.2833,39.3023,91510.0
2021-05-26 14:45:00,41.36,41.36,41.32,41.36,89653.0,39.3023,39.3023,39.2643,39.3023,89653.0
2021-05-26 14:50:00,41.36,41.36,41.27,41.31,134042.0,39.3023,39.3023,39.2168,39.2548,134042.0
2021-05-26 14:55:00,41.3,41.35,41.28,41.35,121524.0,39.2453,39.2928,39.2263,39.2928,121524.0
2021-05-26 15:00:00,41.35,41.36,41.3,41.33,64254.0,39.2928,39.3023,39.2453,39.2738,64254.0
2021-05-26 15:05:00,41.32,41.35,41.27,41.3,84074.0,39.2643,39.2928,39.2168,39.2453,84074.0
2021-05-26 15:10:00,41.3,41.4,41.28,41.33,140587.0,39.2453,39.3403,39.2263,39.2738,140587.0
2021-05-26 15:15:00,41.33,41.36,41.27,41.32,100814.0,39.2738,39.3023,39.2168,39.2643,100814.0
2021-05-26 15:20:00,41.32,41.36,41.29,41.34,127824.0,39.2643,39.3023,39.2358,39.2833,127824.0
2021-05-26 15:25:00,41.34,41.45,41.32,41.44,137374.0,39.2833,39.3878,39.2643,39.3783,137374.0
2021-05-26 15:30:00,41.44,41.51,41.44,41.5,161722.0,39.3783,39.4449,39.3783,39.4354,161722.0
2021-05-26 15:35:00,41.51,41.53,41.45,41.46,123484.0,39.4449,39.4639,39.3878,39.3973,123484.0
2021-05-26 15:40:00,41.46,41.51,41.45,41.47,134261.0,39.3973,39.4449,39.3878,39.4068,134261.0
2021-05-26 15:45:00,41.48,41.51,41.39,41.4,331949.0,39.4164,39.4449,39.3308,39.3403,331949.0
2021-05-26 15:50:00,41.39,41.43,41.3,41.38,385772.0,39.3308,39.3688,39.2453,39.3213,385772.0
2021-05-26 15:55:00,41.37,41.38,41.3,41.32,692663.0,39.3118,39.3213,39.2453,39.2643,692663.0
2021-05-27 09:30:00,42.57,43.12,42.57,42.93,938934.0,40.4521,40.9748,40.4521,40.7942,938934.0
2021-05-27 09:35:00,42.92,43.03,42.36,42.41,739712.0,40.7847,40.8892,40.2526,40.3001,739712.0
2021-05-27 09:40:00,42.44,42.52,42.3,42.38,547053.0,40.3286,40.4046,40.1956,40.2716,547053.0
2021-05-27 09:45:00,42.38,42.56,42.23,42.46,717731.0,40.2716,40.4426,40.129,40.3476,717731.0
2021-05-27 09:50:00,42.46,42.69,42.45,42.59,473421.0,40.3476,40.5662,40.3381,40.4711,473421.0
2021-05-27 09:55:00,42.59,43.1,42.58,42.9,865803.0,40.4711,40.9558,40.4616,40.7657,865803.0
2021-05-27 10:00:00,42.9,42.93,42.65,42.68,343679.0,40.7657,40.7942,40.5281,40.5567,343679.0
2021-05-27 10:05:00,42.69,42.69,42.42,42.5,409626.0,40.5662,40.5662,40.3096,40.3856,409626.0
2021-05-27 10:10:00,42.51,42.53,42.1,42.16,880521.0,40.3951,40.4141,40.0055,40.0625,880521.0
2021-05-27 10:15:00,42.17,42.36,42.03,42.34,475191.0,40.072,40.2526,39.939,40.2336,475191.0
2021-05-27 10:20:00,42.34,42.52,42.26,42.49,379322.0,40.2336,40.4046,40.1575,40.3761,379322.0
2021-05-27 10:25:00,42.48,42.66,42.48,42.6,383534.0,40.3666,40.5376,40.3666,40.4806,383534.0
2021-05-27 10:30:00,42.6,42.64,42.45,42.47,270202.0,40.4806,40.5186,40.3381,40.3571,270202.0
2021-05-27 10:35:00,42.46,42.61,42.37,42.57,284376.0,40.3476,40.4901,40.2621,40.4521,284376.0
2021-05-27 10:40:00,42.57,42.69,42.46,42.58,548099.0,40.4521,40.5662,40.3476,40.4616,548099.0
2021-05-27 10:45:00,42.56,42.71,42.54,42.57,419917.0,40.4426,40.5852,40.4236,40.4521,419917.0
2021-05-27 10:50:00,42.55,42.57,42.27,42.35,384018.0,40.4331,40.4521,40.167,40.2431,384018.0
2021-05-27 10:55:00,42.35,42.41,42.28,42.31,148308.0,40.2431,40.3001,40.1766,40.2051,148308.0
2021-05-27 11:00:00,42.31,42.39,42.22,42.25,264003.0,40.2051,40.2811,40.1195,40.148,264003.0
2021-05-27 11:05:00,42.25,42.47,42.24,42.44,173311.0,40.148,40.3571,40.1385,40.3286,173311.0
2021-05-27 11:10:00,42.43,42.43,42.28,42.3,98464.0,40.3191,40.3191,40.1766,40.1956,98464.0
2021-05-27 11:15:00,42.3,42.34,42.22,42.25,143486.0,40.1956,40.2336,40.1195,40.148,143486.0
2021-05-27 11:20:00,42.25,42.34,42.22,42.29,172207.0,40.148,40.2336,40.1195,40.1861,172207.0
2021-05-27 11:25:00,42.3,42.38,42.21,42.23,182063.0,40.1956,40.2716,40.11,40.129,182063.0
2021-05-27 11:30:00,42.22,42.25,42.12,42.18,186757.0,40.1195,40.148,40.0245,40.0815,186757.0
2021-05-27 11:35:00,42.16,42.25,42.15,42.21,128247.0,40.0625,40.148,40.053,40.11,128247.0
2021-05-27 11:40:00,42.21,42.3,42.2,42.29,145044.0,40.11,40.1956,40.1005,40.1861,145044.0
2021-05-27 11:45:00,42.27,42.35,42.25,42.34,106793.0,40.167,40.2431,40.148,40.2336,106793.0
2021-05-27 11:50:00,42.35,42.46,42.35,42.41,169172.0,40.2431,40.3476,40.2431,40.3001,169172.0
2021-05-27 11:55:00,42.42,42.51,42.4,42.43,184894.0,40.3096,40.3951,40.2906,40.3191,184894.0
2021-05-27 12:00:00,42.43,42.46,42.38,42.41,99534.0,40.3191,40.3476,40.2716,40.3001,99534.0
2021-05-27 12:05:00,42.42,42.42,42.31,42.31,112982.0,40.3096,40.3096,40.2051,40.2051,112982.0
2021-05-27 12:10:00,42.32,42.38,42.28,42.31,105005.0,40.2146,40.2716,40.1766,40.2051,105005.0
2021-05-27 12:15:00,42.32,42.36,42.27,42.34,90340.0,40.2146,40.2526,40.167,40.2336,90340.0
2021-05-27 12:20:00,42.34,42.4,42.33,42.39,77001.0,40.2336,40.2906,40.2241,40.2811,77001.0
2021-05-27 12:25:00,42.39,42.41,42.33,42.36,72972.0,40.2811,40.3001,40.2241,40.2526,72972.0
2021-05-27 12:30:00,42.36,42.45,42.33,42.34,120889.0,40.2526,40.3381,40.2241,40.2336,120889.0
2021-05-27 12:35:00,42.35,42.41,42.32,42.4,57575.0,40.2431,40.3001,40.2146,40.2906,57575.0
2021-05-27 12:40:00,42.41,42.46,42.37,42.38,315359.0,40.3001,40.3476,40.2621,40.2716,315359.0
2021-05-27 12:45:00,42.39,42.39,42.26,42.35,127520.0,40.2811,40.2811,40.1575,40.2431,127520.0
2021-05-27 12:50:00,42.36,42.39,42.32,42.37,79595.0,40.2526,40.2811,40.2146,40.2621,79595.0
2021-05-27 12:55:00,42.37,42.37,42.2,42.22,205811.0,40.2621,40.2621,40.1005,40.1195,205811.0
2021-05-27 13:00:00,42.22,42.37,42.2,42.33,114225.0,40.1195,40.2621,40.1005,40.2241,114225.0
2021-05-27 13:05:00,42.33,42.37,42.29,42.3,70483.0,40.2241,40.2621,40.1861,40.1956,70483.0
2021-05-27 13:10:00,42.3,42.32,42.26,42.31,70493.0,40.1956,40.2146,40.1575,40.2051,70493.0
2021-05-27 13:15:00,42.31,42.35,42.27,42.31,146503.0,40.2051,40.2431,40.167,40.2051,146503.0
2021-05-27 13:20:00,42.31,42.41,42.3,42.34,343096.0,40.2051,40.3001,40.1956,40.2336,343096.0
2021-05-27 13:25:00,42.35,42.41,42.34,42.38,169189.0,40.2431,40.3001,40.2336,40.2716,169189.0
2021-05-27 13:30:00,42.38,42.43,42.35,42.39,147629.0,40.2716,40.3191,40.2431,40.2811,147629.0
2021-05-27 13:35:00,42.39,42.44,42.3,42.38,211996.0,40.2811,40.3286,40.1956,40.2716,211996.0
2021-05-27 13:40:00,42.39,42.46,42.37,42.41,207500.0,40.2811,40.3476,40.2621,40.3001,207500.0
2021-05-27 13:45:00,42.41,42.43,42.34,42.4,156478.0,40.3001,40.3191,40.2336,40.2906,156478.0
2021-05-27 13:50:00,42.4,42.47,42.39,42.47,354421.0,40.2906,40.3571,40.2811,40.3571,354421.0
2021-05-27 13:55:00,42.45,42.52,42.45,42.5,177324.0,40.3381,40.4046,40.3381,40.3856,177324.0
2021-05-27 14:00:00,42.5,42.52,42.3,42.31,156287.0,40.3856,40.4046,40.1956,40.2051,156287.0
2021-05-27 14:05:00,42.31,42.31,42.19,42.22,254000.0,40.2051,40.2051,40.091,40.1195,254000.0
2021-05-27 14:10:00,42.21,42.28,42.16,42.23,94135.0,40.11,40.1766,40.0625,40.129,94135.0
2021-05-27 14:15:00,42.22,42.27,42.19,42.23,76265.0,40.1195,40.167,40.091,40.129,76265.0
2021-05-27 14:20:00,42.23,42.27,42.22,42.27,51720.0,40.129,40.167,40.1195,40.167,51720.0
2021-05-27 14:25:00,42.27,42.36,42.26,42.35,134238.0,40.167,40.2526,40.1575,40.2431,134238.0
2021-05-27 14:30:00,42.34,42.45,42.3,42.44,131840.0,40.2336,40.3381,40.1956,40.3286,131840.0
2021-05-27 14:35:00,42.45,42.47,42.39,42.39,171983.0,40.3381,40.3571,40.2811,40.2811,171983.0
2021-05-27 14:40:00,42.4,42.42,42.37,42.41,153955.0,40.2906,40.3096,40.2621,40.3001,153955.0
2021-05-27 14:45:00,42.4,42.45,42.37,42.44,111734.0,40.2906,40.3381,40.2621,40.3286,111734.0
2021-05-27 14:50:00,42.44,42.54,42.43,42.54,192907.0,40.3286,40.4236,40.3191,40.4236,192907.0
2021-05-27 14:55:00,42.54,42.65,42.53,42.58,566672.0,40.4236,40.5281,40.4141,40.4616,566672.0
2021-05-27 15:00:00,42.57,42.58,42.4,42.54,156725.0,40.4521,40.4616,40.2906,40.4236,156725.0
2021-05-27 15:05:00,42.54,42.54,42.44,42.46,148713.0,40.4236,40.4236,40.3286,40.3476,148713.0
2021-05-27 15:10:00,42.46,42.54,42.45,42.52,206302.0,40.3476,40.4236,40.3381,40.4046,206302.0
2021-05-27 15:15:00,42.52,42.54,42.45,42.46,133015.0,40.4046,40.4236,40.3381,40.3476,133015.0
2021-05-27 15:20:00,42.46,42.51,42.39,42.51,200934.0,40.3476,40.3951,40.2811,40.3951,200934.0
2021-05-27 15:25:00,42.52,42.58,42.51,42.54,143993.0,40.4046,40.4616,40.3951,40.4236,143993.0
2021-05-27 15:30:00,42.54,42.6,42.46,42.59,214055.0,40.4236,40.4806,40.3476,40.4711,214055.0
2021-05-27 15:35:00,42.6,42.62,42.53,42.55,245486.0,40.4806,40.4996,40.4141,40.4331,245486.0
2021-05-27 15:40:00,42.55,42.56,42.44,42.45,280527.0,40.4331,40.4426,40.3286,40.3381,280527.0
2021-05-27 15:45:00,42.45,42.49,42.36,42.36,381885.0,40.3381,40.3761,40.2526,40.2526,381885.0
2021-05-27 15:50:00,42.37,42.55,42.36,42.54,447973.0,40.2621,40.4331,40.2526,40.4236,447973.0
2021-05-27 15:55:00,42.55,42.65,42.54,42.59,1337482.0,40.4331,40.5281,40.4236,40.4711,1337482.0
2021-05-28 09:30:00,42.57,42.59,42.12,42.52,832286.0,40.4521,40.4711,40.0245,40.4046,832286.0
2021-05-28 09:35:00,42.54,42.56,42.06,42.34,361830.0,40.4236,40.4426,39.9675,40.2336,361830.0
2021-05-28 09:40:00,42.34,42.37,42.08,42.29,205256.0,40.2336,40.2621,39.9865,40.1861,205256.0
2021-05-28 09:45:00,42.28,42.33,42.07,42.23,236812.0,40.1766,40.2241,39.977,40.129,236812.0
2021-05-28 09:50:00,42.21,42.47,42.21,42.41,195637.0,40.11,40.3571,40.11,40.3001,195637.0
2021-05-28 09:55:00,42.4,42.59,42.37,42.56,210283.0,40.2906,40.4711,40.2621,40.4426,210283.0
2021-05-28 10:00:00,42.56,42.75,42.44,42.64,207345.0,40.4426,40.6232,40.3286,40.5186,207345.0
2021-05-28 10:05:00,42.65,42.72,42.26,42.37,253734.0,40.5281,40.5947,40.1575,40.2621,253734.0
2021-05-28 10:10:00,42.38,42.49,42.35,42.4,95730.0,40.2716,40.3761,40.2431,40.2906,95730.0
2021-05-28 10:15:00,42.4,42.45,42.18,42.19,142886.0,40.2906,40.3381,40.0815,40.091,142886.0
2021-05-28 10:20:00,42.21,42.38,42.2,42.3,110052.0,40.11,40.2716,40.1005,40.1956,110052.0
2021-05-28 10:25:00,42.3,42.35,42.2,42.22,133961.0,40.1956,40.2431,40.1005,40.1195,133961.0
2021-05-28 10:30:00,42.22,42.39,42.22,42.39,118196.0,40.1195,40.2811,40.1195,40.2811,118196.0
2021-05-28 10:35:00,42.39,42.4,42.22,42.23,138277.0,40.2811,40.2906,40.1195,40.129,138277.0
2021-05-28 10:40:00,42.23,42.34,42.2,42.32,114726.0,40.129,40.2336,40.1005,40.2146,114726.0
2021-05-28 10:45:00,42.33,42.44,42.26,42.3,151608.0,40.2241,40.3286,40.1575,40.1956,151608.0
2021-05-28 10:50:00,42.3,42.5,42.29,42.48,106718.0,40.1956,40.3856,40.1861,40.3666,106718.0
2021-05-28 10:55:00,42.48,42.53,42.43,42.48,137290.0,40.3666,40.4141,40.3191,40.3666,137290.0
2021-05-28 11:00:00,42.48,42.69,42.48,42.68,173077.0,40.3666,40.5662,40.3666,40.5567,173077.0
2021-05-28 11:05:00,42.67,42.79,42.63,42.77,148210.0,40.5471,40.6612,40.5091,40.6422,148210.0
2021-05-28 11:10:00,42.77,42.87,42.76,42.8,193177.0,40.6422,40.7372,40.6327,40.6707,193177.0
2021-05-28 11:15:00,42.8,42.87,42.69,42.72,109531.0,40.6707,40.7372,40.5662,40.5947,109531.0
2021-05-28 11:20:00,42.71,42.78,42.66,42.76,65037.0,40.5852,40.6517,40.5376,40.6327,65037.0
2021-05-28 11:25:00,42.77,42.82,42.72,42.79,134029.0,40.6422,40.6897,40.5947,40.6612,134029.0
2021-05-28 11:30:00,42.8,42.83,42.61,42.67,328674.0,40.6707,40.6992,40.4901,40.5471,328674.0
2021-05-28 11:35:00,42.68,42.71,42.57,42.62,151489.0,40.5567,40.5852,40.4521,40.4996,151489.0
2021-05-28 11:40:00,42.63,42.65,42.56,42.57,77139.0,40.5091,40.5281,40.4426,40.4521,77139.0
2021-05-28 11:45:00,42.57,42.63,42.56,42.59,50444.0,40.4521,40.5091,40.4426,40.4711,50444.0
2021-05-28 11:50:00,42.59,42.63,42.55,42.62,112994.0,40.4711,40.5091,40.4331,40.4996,112994.0
2021-05-28 11:55:00,42.63,42.66,42.53,42.6,135954.0,40.5091,40.5376,40.4141,40.4806,135954.0
2021-05-28 12:00:00,42.6,42.63,42.55,42.59,81523.0,40.4806,40.5091,40.4331,40.4711,81523.0
2021-05-28 12:05:00,42.58,42.6,42.52,42.55,75291.0,40.4616,40.4806,40.4046,40.4331,75291.0
2021-05-28 12:10:00,42.55,42.66,42.55,42.64,78658.0,40.4331,40.5376,40.4331,40.5186,78658.0
2021-05-28 12:15:00,42.64,42.69,42.62,42.69,67083.0,40.5186,40.5662,40.4996,40.5662,67083.0
2021-05-28 12:20:00,42.71,42.73,42.67,42.68,115582.0,40.5852,40.6042,40.5471,40.5567,115582.0
2021-05-28 12:25:00,42.67,42.73,42.65,42.71,74854.0,40.5471,40.6042,40.5281,40.5852,74854.0
2021-05-28 12:30:00,42.72,42.75,42.7,42.71,67353.0,40.5947,40.6232,40.5757,40.5852,67353.0
2021-05-28 12:35:00,42.7,42.73,42.66,42.69,343121.0,40.5757,40.6042,40.5376,40.5662,343121.0
2021-05-28 12:40:00,42.7,42.72,42.66,42.7,126844.0,40.5757,40.5947,40.5376,40.5757,126844.0
2021-05-28 12:45:00,42.7,42.74,42.59,42.65,141289.0,40.5757,40.6137,40.4711,40.5281,141289.0
2021-05-28 12:50:00,42.65,42.69,42.63,42.68,38802.0,40.5281,40.5662,40.5091,40.5567,38802.0
2021-05-28 12:55:00,42.68,42.7,42.64,42.69,37147.0,40.5567,40.5757,40.5186,40.5662,37147.0
2021-05-28 13:00:00,42.69,42.71,42.66,42.71,58072.0,40.5662,40.5852,40.5376,40.5852,58072.0
2021-05-28 13:05:00,42.72,42.75,42.7,42.73,54643.0,40.5947,40.6232,40.5757,40.6042,54643.0
2021-05-28 13:10:00,42.74,42.74,42.63,42.66,68035.0,40.6137,40.6137,40.5091,40.5376,68035.0
2021-05-28 13:15:00,42.65,42.74,42.64,42.72,58710.0,40.5281,40.6137,40.5186,40.5947,58710.0
2021-05-28 13:20:00,42.71,42.74,42.66,42.7,94634.0,40.5852,40.6137,40.5376,40.5757,94634.0
2021-05-28 13:25:00,42.7,42.73,42.66,42.73,72371.0,40.5757,40.6042,40.5376,40.6042,72371.0
2021-05-28 13:30:00,42.74,42.85,42.74,42.83,93895.0,40.6137,40.7182,40.6137,40.6992,93895.0
2021-05-28 13:35:00,42.83,42.83,42.72,42.8,107345.0,40.6992,40.6992,40.5947,40.6707,107345.0
2021-05-28 13:40:00,42.79,42.81,42.74,42.81,221865.0,40.6612,40.6802,40.6137,40.6802,221865.0
2021-05-28 13:45:00,42.82,42.9,42.79,42.82,194755.0,40.6897,40.7657,40.6612,40.6897,194755.0
2021-05-28 13:50:00,42.83,42.84,42.74,42.75,98882.0,40.6992,40.7087,40.6137,40.6232,98882.0
2021-05-28 13:55:00,42.76,42.83,42.75,42.79,66357.0,40.6327,40.6992,40.6232,40.6612,66357.0
2021-05-28 14:00:00,42.79,42.89,42.79,42.84,128885.0,40.6612,40.7562,40.6612,40.7087,128885.0
2021-05-28 14:05:00,42.83,42.85,42.72,42.75,134547.0,40.6992,40.7182,40.5947,40.6232,134547.0
2021-05-28 14:10:00,42.75,42.77,42.68,42.73,107578.0,40.6232,40.6422,40.5567,40.6042,107578.0
2021-05-28 14:15:00,42.73,42.81,42.71,42.8,79823.0,40.6042,40.6802,40.5852,40.6707,79823.0
2021-05-28 14:20:00,42.8,42.83,42.75,42.77,51508.0,40.6707,40.6992,40.6232,40.6422,51508.0
2021-05-28 14:25:00,42.77,42.82,42.74,42.79,249076.0,40.6422,40.6897,40.6137,40.6612,249076.0
2021-05-28 14:30:00,42.79,42.8,42.67,42.73,92919.0,40.6612,40.6707,40.5471,40.6042,92919.0
2021-05-28 14:35:00,42.73,42.73,42.66,42.69,68639.0,40.6042,40.6042,40.5376,40.5662,68639.0
2021-05-28 14:40:00,42.7,42.73,42.67,42.72,42849.0,40.5757,40.6042,40.5471,40.5947,42849.0
2021-05-28 14:45:00,42.72,42.73,42.62,42.64,100990.0,40.5947,40.6042,40.4996,40.5186,100990.0
2021-05-28 14:50:00,42.63,42.72,42.62,42.69,80263.0,40.5091,40.5947,40.4996,40.5662,80263.0
2021-05-28 14:55:00,42.7,42.71,42.63,42.65,65291.0,40.5757,40.5852,40.5091,40.5281,65291.0
2021-05-28 15:00:00,42.64,42.72,42.64,42.71,101556.0,40.5186,40.5947,40.5186,40.5852,101556.0
2021-05-28 15:05:00,42.71,42.72,42.68,42.71,71309.0,40.5852,40.5947,40.5567,40.5852,71309.0
2021-05-28 15:10:00,42.71,42.72,42.62,42.71,105227.0,40.5852,40.5947,40.4996,40.5852,105227.0
2021-05-28 15:15:00,42.71,42.74,42.66,42.72,99459.0,40.5852,40.6137,40.5376,40.5947,99459.0
2021-05-28 15:20:00,42.72,42.75,42.71,42.73,53851.0,40.5947,40.6232,40.5852,40.6042,53851.0
2021-05-28 15:25:00,42.73,42.74,42.65,42.66,96455.0,40.6042,40.6137,40.5281,40.5376,96455.0
2021-05-28 15:30:00,42.66,42.72,42.62,42.63,114249.0,40.5376,40.5947,40.4996,40.5091,114249.0
2021-05-28 15:35:00,42.63,42.73,42.6,42.72,182712.0,40.5091,40.6042,40.4806,40.5947,182712.0
2021-05-28 15:40:00,42.72,42.72,42.65,42.65,148325.0,40.5947,40.5947,40.5281,40.5281,148325.0
2021-05-28 15:45:00,42.65,42.79,42.64,42.79,259416.0,40.5281,40.6612,40.5186,40.6612,259416.0
2021-05-28 15:50:00,42.79,42.8,42.7,42.74,635434.0,40.6612,40.6707,40.5757,40.6137,635434.0
2021-05-28 15:55:00,42.73,42.75,42.66,42.72,678671.0,40.6042,40.6232,40.5376,40.5947,678671.0
2021-06-01 09:30:00,43.56,44.07,43.56,43.86,960574.0,41.3929,41.8775,41.3929,41.6779,960574.0
2021-06-01 09:35:00,43.87,43.89,43.4,43.47,679013.0,41.6874,41.7065,41.2408,41.3073,679013.0
2021-06-01 09:40:00,43.45,43.83,43.42,43.78,469130.0,41.2883,41.6494,41.2598,41.6019,469130.0
2021-06-01 09:45:00,43.77,44.03,43.76,43.78,581635.0,41.5924,41.8395,41.5829,41.6019,581635.0
2021-06-01 09:50:00,43.8,43.87,43.66,43.8,444188.0,41.6209,41.6874,41.4879,41.6209,444188.0
2021-06-01 09:55:00,43.8,43.92,43.69,43.91,333286.0,41.6209,41.735,41.5164,41.7255,333286.0
2021-06-01 10:00:00,43.89,44.2,43.89,43.96,526067.0,41.7065,42.001,41.7065,41.773,526067.0
2021-06-01 10:05:00,43.94,44.17,43.86,44.1,346426.0,41.754,41.9725,41.6779,41.906,346426.0
2021-06-01 10:10:00,44.09,44.09,43.94,43.96,455651.0,41.8965,41.8965,41.754,41.773,455651.0
2021-06-01 10:15:00,43.95,44.0,43.79,43.87,278863.0,41.7635,41.811,41.6114,41.6874,278863.0
2021-06-01 10:20:00,43.88,43.94,43.81,43.89,403038.0,41.697,41.754,41.6304,41.7065,403038.0
2021-06-01 10:25:00,43.89,43.94,43.81,43.9,227590.0,41.7065,41.754,41.6304,41.716,227590.0
2021-06-01 10:30:00,43.9,44.18,43.89,44.11,341221.0,41.716,41.982,41.7065,41.9155,341221.0
2021-06-01 10:35:00,44.11,44.15,43.8,43.81,404576.0,41.9155,41.9535,41.6209,41.6304,404576.0
2021-06-01 10:40:00,43.82,43.93,43.75,43.8,322975.0,41.6399,41.7445,41.5734,41.6209,322975.0
2021-06-01 10:45:00,43.78,43.79,43.55,43.63,347984.0,41.6019,41.6114,41.3834,41.4594,347984.0
2021-06-01 10:50:00,43.65,43.75,43.58,43.7,304679.0,41.4784,41.5734,41.4119,41.5259,304679.0
2021-06-01 10:55:00,43.71,43.83,43.66,43.83,140051.0,41.5354,41.6494,41.4879,41.6494,140051.0
2021-06-01 11:00:00,43.82,44.01,43.82,43.93,194695.0,41.6399,41.8205,41.6399,41.7445,194695.0
2021-06-01 11:05:00,43.95,44.05,43.89,44.03,194427.0,41.7635,41.8585,41.7065,41.8395,194427.0
2021-06-01 11:10:00,44.04,44.16,44.0,44.16,420569.0,41.849,41.963,41.811,41.963,420569.0
2021-06-01 11:15:00,44.16,44.38,44.15,44.34,412517.0,41.963,42.1721,41.9535,42.1341,412517.0
2021-06-01 11:20:00,44.34,44.37,44.23,44.25,315367.0,42.1341,42.1626,42.0295,42.0485,315367.0
2021-06-01 11:25:00,44.25,44.3,44.24,44.3,206254.0,42.0485,42.0961,42.039,42.0961,206254.0
2021-06-01 11:30:00,44.29,44.31,44.25,44.3,171548.0,42.0866,42.1056,42.0485,42.0961,171548.0
2021-06-01 11:35:00,44.3,44.4,44.22,44.23,325072.0,42.0961,42.1911,42.02,42.0295,325072.0
2021-06-01 11:40:00,44.22,44.3,44.2,44.21,150056.0,42.02,42.0961,42.001,42.0105,150056.0
2021-06-01 11:45:00,44.21,44.21,44.01,44.09,200033.0,42.0105,42.0105,41.8205,41.8965,200033.0
2021-06-01 11:50:00,44.1,44.14,44.01,44.14,195301.0,41.906,41.944,41.8205,41.944,195301.0
2021-06-01 11:55:00,44.14,44.29,44.13,44.25,234547.0,41.944,42.0866,41.9345,42.0485,234547.0
2021-06-01 12:00:00,44.25,44.27,44.17,44.24,101878.0,42.0485,42.0675,41.9725,42.039,101878.0
2021-06-01 12:05:00,44.23,44.25,44.16,44.23,143278.0,42.0295,42.0485,41.963,42.0295,143278.0
2021-06-01 12:10:00,44.24,44.27,44.2,44.26,180970.0,42.039,42.0675,42.001,42.058,180970.0
2021-06-01 12:15:00,44.25,44.27,44.14,44.15,232102.0,42.0485,42.0675,41.944,41.9535,232102.0
2021-06-01 12:20:00,44.15,44.3,44.11,44.3,155906.0,41.9535,42.0961,41.9155,42.0961,155906.0
2021-06-01 12:25:00,44.3,44.38,44.28,44.3,169888.0,42.0961,42.1721,42.0771,42.0961,169888.0
2021-06-01 12:30:00,44.3,44.32,44.24,44.28,122248.0,42.0961,42.1151,42.039,42.0771,122248.0
2021-06-01 12:35:00,44.28,44.29,44.17,44.19,141180.0,42.0771,42.0866,41.9725,41.9915,141180.0
2021-06-01 12:40:00,44.19,44.27,44.18,44.21,106905.0,41.9915,42.0675,41.982,42.0105,106905.0
2021-06-01 12:45:00,44.22,44.3,44.16,44.18,174738.0,42.02,42.0961,41.963,41.982,174738.0
2021-06-01 12:50:00,44.18,44.18,44.05,44.09,202066.0,41.982,41.982,41.8585,41.8965,202066.0
2021-06-01 12:55:00,44.08,44.09,44.01,44.05,142472.0,41.887,41.8965,41.8205,41.8585,142472.0
2021-06-01 13:00:00,44.05,44.05,43.89,43.89,206584.0,41.8585,41.8585,41.7065,41.7065,206584.0
2021-06-01 13:05:00,43.9,43.95,43.78,43.93,218321.0,41.716,41.7635,41.6019,41.7445,218321.0
2021-06-01 13:10:00,43.92,43.99,43.89,43.93,200941.0,41.735,41.8015,41.7065,41.7445,200941.0
2021-06-01 13:15:00,43.92,43.92,43.82,43.84,92744.0,41.735,41.735,41.6399,41.6589,92744.0
2021-06-01 13:20:00,43.84,43.89,43.79,43.8,90988.0,41.6589,41.7065,41.6114,41.6209,90988.0
2021-06-01 13:25:00,43.81,43.81,43.77,43.8,86236.0,41.6304,41.6304,41.5924,41.6209,86236.0
2021-06-01 13:30:00,43.79,43.9,43.76,43.87,85192.0,41.6114,41.716,41.5829,41.6874,85192.0
2021-06-01 13:35:00,43.88,43.93,43.87,43.9,54298.0,41.697,41.7445,41.6874,41.716,54298.0
2021-06-01 13:40:00,43.89,43.91,43.78,43.84,83219.0,41.7065,41.7255,41.6019,41.6589,83219.0
2021-06-01 13:45:00,43.84,43.86,43.81,43.86,100064.0,41.6589,41.6779,41.6304,41.6779,100064.0
2021-06-01 13:50:00,43.86,43.93,43.84,43.86,62603.0,41.6779,41.7445,41.6589,41.6779,62603.0
2021-06-01 13:55:00,43.86,43.89,43.82,43.84,60372.0,41.6779,41.7065,41.6399,41.6589,60372.0
2021-06-01 14:00:00,43.85,44.01,43.82,43.87,215963.0,41.6684,41.8205,41.6399,41.6874,215963.0
2021-06-01 14:05:00,43.87,43.95,43.85,43.87,130377.0,41.6874,41.7635,41.6684,41.6874,130377.0
2021-06-01 14:10:00,43.88,43.88,43.75,43.79,106891.0,41.697,41.697,41.5734,41.6114,106891.0
2021-06-01 14:15:00,43.79,43.89,43.78,43.88,87255.0,41.6114,41.7065,41.6019,41.697,87255.0
2021-06-01 14:20:00,43.88,43.98,43.87,43.96,127157.0,41.697,41.792,41.6874,41.773,127157.0
2021-06-01 14:25:00,43.97,43.97,43.89,43.94,100507.0,41.7825,41.7825,41.7065,41.754,100507.0
2021-06-01 14:30:00,43.94,43.95,43.87,43.87,95014.0,41.754,41.7635,41.6874,41.6874,95014.0
2021-06-01 14:35:00,43.87,43.88,43.84,43.86,79379.0,41.6874,41.697,41.6589,41.6779,79379.0
2021-06-01 14:40:00,43.85,43.93,43.85,43.89,69583.0,41.6684,41.7445,41.6684,41.7065,69583.0
2021-06-01 14:45:00,43.88,43.98,43.85,43.97,59139.0,41.697,41.792,41.6684,41.7825,59139.0
2021-06-01 14:50:00,43.98,43.98,43.9,43.96,89895.0,41.792,41.792,41.716,41.773,89895.0
2021-06-01 14:55:00,43.96,43.99,43.92,43.98,116632.0,41.773,41.8015,41.735,41.792,116632.0
2021-06-01 15:00:00,43.97,44.04,43.95,44.0,106383.0,41.7825,41.849,41.7635,41.811,106383.0
2021-06-01 15:05:00,44.01,44.03,43.9,43.95,137901.0,41.8205,41.8395,41.716,41.7635,137901.0
2021-06-01 15:10:00,43.95,44.0,43.89,43.99,112940.0,41.7635,41.811,41.7065,41.8015,112940.0
2021-06-01 15:15:00,43.98,44.02,43.97,44.02,130385.0,41.792,41.83,41.7825,41.83,130385.0
2021-06-01 15:20:00,44.01,44.08,44.01,44.07,145437.0,41.8205,41.887,41.8205,41.8775,145437.0
2021-06-01 15:25:00,44.07,44.07,43.99,44.01,175564.0,41.8775,41.8775,41.8015,41.8205,175564.0
2021-06-01 15:30:00,44.01,44.06,43.99,44.05,190170.0,41.8205,41.868,41.8015,41.8585,190170.0
2021-06-01 15:35:00,44.05,44.13,44.04,44.13,230923.0,41.8585,41.9345,41.849,41.9345,230923.0
2021-06-01 15:40:00,44.12,44.16,44.04,44.15,291112.0,41.925,41.963,41.849,41.9535,291112.0
2021-06-01 15:45:00,44.16,44.28,44.15,44.27,424718.0,41.963,42.0771,41.9535,42.0675,424718.0
2021-06-01 15:50:00,44.27,44.28,44.18,44.27,586178.0,42.0675,42.0771,41.982,42.0675,586178.0
2021-06-01 15:55:00,44.27,44.3,44.18,44.2,1025428.0,42.0675,42.0961,41.982,42.001,1025428.0
2021-06-02 09:30:00,44.0,44.01,43.22,43.3,788849.0,41.811,41.8205,41.0698,41.1458,788849.0
2021-06-02 09:35:00,43.29,43.35,43.12,43.26,499996.0,41.1363,41.1933,40.9748,41.1078,499996.0
2021-06-02 09:40:00,43.25,43.49,43.21,43.4,318249.0,41.0983,41.3264,41.0603,41.2408,318249.0
2021-06-02 09:45:00,43.39,43.51,43.32,43.48,241665.0,41.2313,41.3454,41.1648,41.3169,241665.0
2021-06-02 09:50:00,43.48,43.5,43.36,43.42,212579.0,41.3169,41.3359,41.2028,41.2598,212579.0
2021-06-02 09:55:00,43.41,43.42,43.17,43.25,242424.0,41.2503,41.2598,41.0223,41.0983,242424.0
2021-06-02 10:00:00,43.26,43.44,43.21,43.4,141626.0,41.1078,41.2788,41.0603,41.2408,141626.0
2021-06-02 10:05:00,43.4,43.42,43.28,43.33,162708.0,41.2408,41.2598,41.1268,41.1743,162708.0
2021-06-02 10:10:00,43.32,43.4,43.23,43.39,245447.0,41.1648,41.2408,41.0793,41.2313,245447.0
2021-06-02 10:15:00,43.4,43.42,43.19,43.39,177821.0,41.2408,41.2598,41.0413,41.2313,177821.0
2021-06-02 10:20:00,43.38,43.46,43.29,43.39,197504.0,41.2218,41.2978,41.1363,41.2313,197504.0
2021-06-02 10:25:00,43.39,43.51,43.36,43.41,165528.0,41.2313,41.3454,41.2028,41.2503,165528.0
2021-06-02 10:30:00,43.42,43.52,43.35,43.38,166898.0,41.2598,41.3549,41.1933,41.2218,166898.0
2021-06-02 10:35:00,43.38,43.48,43.31,43.48,198286.0,41.2218,41.3169,41.1553,41.3169,198286.0
2021-06-02 10:40:00,43.48,43.61,43.47,43.6,120897.0,41.3169,41.4404,41.3073,41.4309,120897.0
2021-06-02 10:45:00,43.6,43.64,43.51,43.55,90066.0,41.4309,41.4689,41.3454,41.3834,90066.0
2021-06-02 10:50:00,43.55,43.65,43.53,43.61,186330.0,41.3834,41.4784,41.3644,41.4404,186330.0
2021-06-02 10:55:00,43.6,43.62,43.51,43.55,104482.0,41.4309,41.4499,41.3454,41.3834,104482.0
2021-06-02 11:00:00,43.54,43.63,43.51,43.62,132838.0,41.3739,41.4594,41.3454,41.4499,132838.0
2021-06-02 11:05:00,43.62,43.77,43.62,43.71,249275.0,41.4499,41.5924,41.4499,41.5354,249275.0
2021-06-02 11:10:00,43.7,43.7,43.6,43.64,131974.0,41.5259,41.5259,41.4309,41.4689,131974.0
2021-06-02 11:15:00,43.64,43.71,43.62,43.68,95838.0,41.4689,41.5354,41.4499,41.5069,95838.0
2021-06-02 11:20:00,43.68,43.75,43.63,43.73,69916.0,41.5069,41.5734,41.4594,41.5544,69916.0
2021-06-02 11:25:00,43.73,43.76,43.65,43.69,95406.0,41.5544,41.5829,41.4784,41.5164,95406.0
2021-06-02 11:30:00,43.7,43.71,43.61,43.65,120690.0,41.5259,41.5354,41.4404,41.4784,120690.0
2021-06-02 11:35:00,43.65,43.75,43.62,43.71,119631.0,41.4784,41.5734,41.4499,41.5354,119631.0
2021-06-02 11:40:00,43.71,43.76,43.67,43.73,57176.0,41.5354,41.5829,41.4974,41.5544,57176.0
2021-06-02 11:45:00,43.74,43.76,43.56,43.58,164749.0,41.5639,41.5829,41.3929,41.4119,164749.0
2021-06-02 11:50:00,43.58,43.61,43.55,43.55,54141.0,41.4119,41.4404,41.3834,41.3834,54141.0
2021-06-02 11:55:00,43.55,43.59,43.5,43.52,81598.0,41.3834,41.4214,41.3359,41.3549,81598.0
2021-06-02 12:00:00,43.51,43.55,43.47,43.52,121248.0,41.3454,41.3834,41.3073,41.3549,121248.0
2021-06-02 12:05:00,43.52,43.56,43.42,43.52,226185.0,41.3549,41.3929,41.2598,41.3549,226185.0
2021-06-02 12:10:00,43.52,43.54,43.49,43.51,76178.0,41.3549,41.3739,41.3264,41.3454,76178.0
2021-06-02 12:15:00,43.5,43.51,43.31,43.4,247828.0,41.3359,41.3454,41.1553,41.2408,247828.0
2021-06-02 12:20:00,43.4,43.4,43.32,43.34,84964.0,41.2408,41.2408,41.1648,41.1838,84964.0
2021-06-02 12:25:00,43.33,43.39,43.26,43.29,114933.0,41.1743,41.2313,41.1078,41.1363,114933.0
2021-06-02 12:30:00,43.3,43.34,43.15,43.25,134635.0,41.1458,41.1838,41.0033,41.0983,134635.0
2021-06-02 12:35:00,43.24,43.25,43.16,43.18,83144.0,41.0888,41.0983,41.0128,41.0318,83144.0
2021-06-02 12:40:00,43.18,43.19,43.13,43.14,154860.0,41.0318,41.0413,40.9843,40.9938,154860.0
2021-06-02 12:45:00,43.14,43.27,43.1,43.25,322152.0,40.9938,41.1173,40.9558,41.0983,322152.0
2021-06-02 12:50:00,43.25,43.27,43.2,43.23,167485.0,41.0983,41.1173,41.0508,41.0793,167485.0
2021-06-02 12:55:00,43.23,43.26,43.17,43.2,182541.0,41.0793,41.1078,41.0223,41.0508,182541.0
2021-06-02 13:00:00,43.2,43.29,43.19,43.27,130810.0,41.0508,41.1363,41.0413,41.1173,130810.0
2021-06-02 13:05:00,43.26,43.31,43.24,43.25,55922.0,41.1078,41.1553,41.0888,41.0983,55922.0
2021-06-02 13:10:00,43.25,43.29,43.18,43.22,125532.0,41.0983,41.1363,41.0318,41.0698,125532.0
2021-06-02 13:15:00,43.22,43.23,43.08,43.09,148603.0,41.0698,41.0793,40.9368,40.9463,148603.0
2021-06-02 13:20:00,43.08,43.14,43.01,43.02,157563.0,40.9368,40.9938,40.8702,40.8797,157563.0
2021-06-02 13:25:00,43.02,43.09,42.97,43.06,289911.0,40.8797,40.9463,40.8322,40.9177,289911.0
2021-06-02 13:30:00,43.06,43.11,43.03,43.09,60182.0,40.9177,40.9653,40.8892,40.9463,60182.0
2021-06-02 13:35:00,43.09,43.15,43.08,43.09,71760.0,40.9463,41.0033,40.9368,40.9463,71760.0
2021-06-02 13:40:00,43.09,43.12,43.06,43.09,76497.0,40.9463,40.9748,40.9177,40.9463,76497.0
2021-06-02 13:45:00,43.09,43.1,42.96,42.98,122280.0,40.9463,40.9558,40.8227,40.8417,122280.0
2021-06-02 13:50:00,42.99,43.08,42.99,43.08,68564.0,40.8512,40.9368,40.8512,40.9368,68564.0
2021-06-02 13:55:00,43.08,43.08,42.99,43.05,79027.0,40.9368,40.9368,40.8512,40.9082,79027.0
2021-06-02 14:00:00,43.05,43.19,43.05,43.16,104560.0,40.9082,41.0413,40.9082,41.0128,104560.0
2021-06-02 14:05:00,43.16,43.19,43.09,43.09,98428.0,41.0128,41.0413,40.9463,40.9463,98428.0
2021-06-02 14:10:00,43.09,43.12,43.02,43.04,114780.0,40.9463,40.9748,40.8797,40.8987,114780.0
2021-06-02 14:15:00,43.03,43.15,43.01,43.09,67424.0,40.8892,41.0033,40.8702,40.9463,67424.0
2021-06-02 14:20:00,43.09,43.19,43.09,43.18,56744.0,40.9463,41.0413,40.9463,41.0318,56744.0
2021-06-02 14:25:00,43.17,43.22,43.16,43.18,70303.0,41.0223,41.0698,41.0128,41.0318,70303.0
2021-06-02 14:30:00,43.18,43.27,43.17,43.2,65126.0,41.0318,41.1173,41.0223,41.0508,65126.0
2021-06-02 14:35:00,43.2,43.24,43.18,43.24,57798.0,41.0508,41.0888,41.0318,41.0888,57798.0
2021-06-02 14:40:00,43.23,43.3,43.22,43.3,91734.0,41.0793,41.1458,41.0698,41.1458,91734.0
2021-06-02 14:45:00,43.29,43.32,43.26,43.27,64416.0,41.1363,41.1648,41.1078,41.1173,64416.0
2021-06-02 14:50:00,43.27,43.32,43.26,43.29,90643.0,41.1173,41.1648,41.1078,41.1363,90643.0
2021-06-02 14:55:00,43.29,43.34,43.28,43.31,48843.0,41.1363,41.1838,41.1268,41.1553,48843.0
2021-06-02 15:00:00,43.32,43.34,43.27,43.3,80882.0,41.1648,41.1838,41.1173,41.1458,80882.0
2021-06-02 15:05:00,43.3,43.41,43.3,43.38,68113.0,41.1458,41.2503,41.1458,41.2218,68113.0
2021-06-02 15:10:00,43.37,43.42,43.36,43.41,57144.0,41.2123,41.2598,41.2028,41.2503,57144.0
2021-06-02 15:15:00,43.41,43.42,43.37,43.4,70917.0,41.2503,41.2598,41.2123,41.2408,70917.0
2021-06-02 15:20:00,43.4,43.41,43.35,43.36,92785.0,41.2408,41.2503,41.1933,41.2028,92785.0
2021-06-02 15:25:00,43.37,43.4,43.36,43.38,69420.0,41.2123,41.2408,41.2028,41.2218,69420.0
2021-06-02 15:30:00,43.38,43.39,43.31,43.34,113006.0,41.2218,41.2313,41.1553,41.1838,113006.0
2021-06-02 15:35:00,43.34,43.39,43.31,43.33,136002.0,41.1838,41.2313,41.1553,41.1743,136002.0
2021-06-02 15:40:00,43.34,43.35,43.28,43.33,96163.0,41.1838,41.1933,41.1268,41.1743,96163.0
2021-06-02 15:45:00,43.32,43.34,43.24,43.27,231602.0,41.1648,41.1838,41.0888,41.1173,231602.0
2021-06-02 15:50:00,43.27,43.35,43.2,43.25,359483.0,41.1173,41.1933,41.0508,41.0983,359483.0
2021-06-02 15:55:00,43.25,43.36,43.22,43.33,549141.0,41.0983,41.2028,41.0698,41.1743,549141.0
2021-06-03 09:30:00,42.08,42.11,41.73,42.02,1007506.0,39.9865,40.015,39.6539,39.9295,1007506.0
2021-06-03 09:35:00,42.01,42.13,41.69,41.78,518742.0,39.92,40.034,39.6159,39.7014,518742.0
2021-06-03 09:40:00,41.79,41.88,41.54,41.64,394860.0,39.7109,39.7965,39.4734,39.5684,394860.0
2021-06-03 09:45:00,41.64,41.78,41.56,41.67,332911.0,39.5684,39.7014,39.4924,39.5969,332911.0
2021-06-03 09:50:00,41.66,42.11,41.66,42.09,382247.0,39.5874,40.015,39.5874,39.996,382247.0
2021-06-03 09:55:00,42.08,42.19,41.99,42.0,287108.0,39.9865,40.091,39.901,39.9105,287108.0
2021-06-03 10:00:00,42.0,42.19,41.98,42.09,175225.0,39.9105,40.091,39.8915,39.996,175225.0
2021-06-03 10:05:00,42.09,42.2,42.02,42.05,283600.0,39.996,40.1005,39.9295,39.958,283600.0
2021-06-03 10:10:00,42.05,42.08,41.94,41.95,221980.0,39.958,39.9865,39.8535,39.863,221980.0
2021-06-03 10:15:00,41.96,42.01,41.8,41.82,224858.0,39.8725,39.92,39.7204,39.7394,224858.0
2021-06-03 10:20:00,41.83,41.9,41.81,41.84,202459.0,39.7489,39.8155,39.7299,39.7584,202459.0
2021-06-03 10:25:00,41.84,41.85,41.68,41.73,276994.0,39.7584,39.7679,39.6064,39.6539,276994.0
2021-06-03 10:30:00,41.73,41.91,41.7,41.86,260113.0,39.6539,39.825,39.6254,39.7774,260113.0
2021-06-03 10:35:00,41.87,42.01,41.85,41.91,317243.0,39.7869,39.92,39.7679,39.825,317243.0
2021-06-03 10:40:00,41.91,41.95,41.84,41.93,170803.0,39.825,39.863,39.7584,39.844,170803.0
2021-06-03 10:45:00,41.94,42.01,41.9,41.97,253164.0,39.8535,39.92,39.8155,39.882,253164.0
2021-06-03 10:50:00,41.97,42.02,41.85,41.86,209977.0,39.882,39.9295,39.7679,39.7774,209977.0
2021-06-03 10:55:00,41.86,41.92,41.83,41.92,202189.0,39.7774,39.8345,39.7489,39.8345,202189.0
2021-06-03 11:00:00,41.93,41.94,41.8,41.89,201109.0,39.844,39.8535,39.7204,39.806,201109.0
2021-06-03 11:05:00,41.89,41.94,41.82,41.9,211948.0,39.806,39.8535,39.7394,39.8155,211948.0
2021-06-03 11:10:00,41.89,41.91,41.8,41.82,110742.0,39.806,39.825,39.7204,39.7394,110742.0
2021-06-03 11:15:00,41.83,41.85,41.67,41.7,211169.0,39.7489,39.7679,39.5969,39.6254,211169.0
2021-06-03 11:20:00,41.71,41.81,41.69,41.78,161288.0,39.6349,39.7299,39.6159,39.7014,161288.0
2021-06-03 11:25:00,41.77,41.91,41.76,41.9,228396.0,39.6919,39.825,39.6824,39.8155,228396.0
2021-06-03 11:30:00,41.9,41.91,41.79,41.79,272386.0,39.8155,39.825,39.7109,39.7109,272386.0
2021-06-03 11:35:00,41.79,41.85,41.78,41.84,210896.0,39.7109,39.7679,39.7014,39.7584,210896.0
2021-06-03 11:40:00,41.85,42.01,41.84,42.01,520491.0,39.7679,39.92,39.7584,39.92,520491.0
2021-06-03 11:45:00,42.02,42.02,41.96,42.02,212217.0,39.9295,39.9295,39.8725,39.9295,212217.0
2021-06-03 11:50:00,42.01,42.16,41.94,41.95,627971.0,39.92,40.0625,39.8535,39.863,627971.0
2021-06-03 11:55:00,41.95,42.0,41.91,41.94,154318.0,39.863,39.9105,39.825,39.8535,154318.0
2021-06-03 12:00:00,41.94,41.99,41.9,41.92,143217.0,39.8535,39.901,39.8155,39.8345,143217.0
2021-06-03 12:05:00,41.92,42.0,41.91,41.95,155840.0,39.8345,39.9105,39.825,39.863,155840.0
2021-06-03 12:10:00,41.95,41.97,41.91,41.92,90464.0,39.863,39.882,39.825,39.8345,90464.0
2021-06-03 12:15:00,41.93,41.96,41.88,41.89,133939.0,39.844,39.8725,39.7965,39.806,133939.0
2021-06-03 12:20:00,41.9,41.9,41.76,41.77,169136.0,39.8155,39.8155,39.6824,39.6919,169136.0
2021-06-03 12:25:00,41.77,41.85,41.76,41.84,129813.0,39.6919,39.7679,39.6824,39.7584,129813.0
2021-06-03 12:30:00,41.84,41.88,41.77,41.78,147195.0,39.7584,39.7965,39.6919,39.7014,147195.0
2021-06-03 12:35:00,41.79,41.93,41.78,41.93,90828.0,39.7109,39.844,39.7014,39.844,90828.0
2021-06-03 12:40:00,41.93,41.93,41.86,41.88,110222.0,39.844,39.844,39.7774,39.7965,110222.0
2021-06-03 12:45:00,41.88,41.9,41.82,41.86,58674.0,39.7965,39.8155,39.7394,39.7774,58674.0
2021-06-03 12:50:00,41.87,41.87,41.82,41.84,89092.0,39.7869,39.7869,39.7394,39.7584,89092.0
2021-06-03 12:55:00,41.84,41.9,41.83,41.9,84062.0,39.7584,39.8155,39.7489,39.8155,84062.0
2021-06-03 13:00:00,41.9,41.95,41.88,41.94,107570.0,39.8155,39.863,39.7965,39.8535,107570.0
2021-06-03 13:05:00,41.94,41.97,41.87,41.97,176905.0,39.8535,39.882,39.7869,39.882,176905.0
2021-06-03 13:10:00,41.97,41.99,41.93,41.93,155441.0,39.882,39.901,39.844,39.844,155441.0
2021-06-03 13:15:00,41.93,41.98,41.91,41.95,159682.0,39.844,39.8915,39.825,39.863,159682.0
2021-06-03 13:20:00,41.94,42.04,41.94,42.02,447661.0,39.8535,39.9485,39.8535,39.9295,447661.0
2021-06-03 13:25:00,42.01,42.11,42.0,42.08,141220.0,39.92,40.015,39.9105,39.9865,141220.0
2021-06-03 13:30:00,42.08,42.08,42.02,42.03,135519.0,39.9865,39.9865,39.9295,39.939,135519.0
2021-06-03 13:35:00,42.03,42.04,41.97,42.01,196568.0,39.939,39.9485,39.882,39.92,196568.0
2021-06-03 13:40:00,42.01,42.04,41.91,41.94,123786.0,39.92,39.9485,39.825,39.8535,123786.0
2021-06-03 13:45:00,41.94,42.02,41.91,41.91,202011.0,39.8535,39.9295,39.825,39.825,202011.0
2021-06-03 13:50:00,41.91,41.93,41.86,41.88,186037.0,39.825,39.844,39.7774,39.7965,186037.0
2021-06-03 13:55:00,41.87,41.93,41.82,41.91,179899.0,39.7869,39.844,39.7394,39.825,179899.0
2021-06-03 14:00:00,41.92,41.93,41.81,41.86,136828.0,39.8345,39.844,39.7299,39.7774,136828.0
2021-06-03 14:05:00,41.86,41.88,41.82,41.85,101825.0,39.7774,39.7965,39.7394,39.7679,101825.0
2021-06-03 14:10:00,41.84,41.87,41.83,41.84,76700.0,39.7584,39.7869,39.7489,39.7584,76700.0
2021-06-03 14:15:00,41.84,41.85,41.73,41.77,187992.0,39.7584,39.7679,39.6539,39.6919,187992.0
2021-06-03 14:20:00,41.77,41.8,41.71,41.73,109320.0,39.6919,39.7204,39.6349,39.6539,109320.0
2021-06-03 14:25:00,41.72,41.76,41.71,41.73,98176.0,39.6444,39.6824,39.6349,39.6539,98176.0
2021-06-03 14:30:00,41.73,41.82,41.73,41.82,144191.0,39.6539,39.7394,39.6539,39.7394,144191.0
2021-06-03 14:35:00,41.82,41.85,41.72,41.73,149549.0,39.7394,39.7679,39.6444,39.6539,149549.0
2021-06-03 14:40:00,41.73,41.79,41.68,41.78,358513.0,39.6539,39.7109,39.6064,39.7014,358513.0
2021-06-03 14:45:00,41.79,41.83,41.75,41.8,112241.0,39.7109,39.7489,39.6729,39.7204,112241.0
2021-06-03 14:50:00,41.82,41.86,41.79,41.85,95516.0,39.7394,39.7774,39.7109,39.7679,95516.0
2021-06-03 14:55:00,41.85,41.87,41.72,41.72,198542.0,39.7679,39.7869,39.6444,39.6444,198542.0
2021-06-03 15:00:00,41.73,41.79,41.72,41.73,185868.0,39.6539,39.7109,39.6444,39.6539,185868.0
2021-06-03 15:05:00,41.74,41.83,41.73,41.82,73843.0,39.6634,39.7489,39.6539,39.7394,73843.0
2021-06-03 15:10:00,41.83,41.84,41.78,41.84,90818.0,39.7489,39.7584,39.7014,39.7584,90818.0
2021-06-03 15:15:00,41.84,41.84,41.78,41.78,125163.0,39.7584,39.7584,39.7014,39.7014,125163.0
2021-06-03 15:20:00,41.78,41.81,41.74,41.8,125828.0,39.7014,39.7299,39.6634,39.7204,125828.0
2021-06-03 15:25:00,41.8,41.84,41.78,41.84,90464.0,39.7204,39.7584,39.7014,39.7584,90464.0
2021-06-03 15:30:00,41.84,41.91,41.82,41.9,197657.0,39.7584,39.825,39.7394,39.8155,197657.0
2021-06-03 15:35:00,41.9,41.92,41.86,41.9,158535.0,39.8155,39.8345,39.7774,39.8155,158535.0
2021-06-03 15:40:00,41.9,41.91,41.83,41.85,227541.0,39.8155,39.825,39.7489,39.7679,227541.0
2021-06-03 15:45:00,41.84,41.85,41.79,41.8,281433.0,39.7584,39.7679,39.7109,39.7204,281433.0
2021-06-03 15:50:00,41.79,41.82,41.74,41.74,355407.0,39.7109,39.7394,39.6634,39.6634,355407.0
2021-06-03 15:55:00,41.75,41.93,41.74,41.86,1049541.0,39.6729,39.844,39.6634,39.7774,1049541.0
2021-06-04 09:30:00,42.21,42.52,42.05,42.07,837076.0,40.11,40.4046,39.958,39.977,837076.0
2021-06-04 09:35:00,42.06,42.19,41.72,41.97,582183.0,39.9675,40.091,39.6444,39.882,582183.0
2021-06-04 09:40:00,41.98,42.11,41.79,41.91,429834.0,39.8915,40.015,39.7109,39.825,429834.0
2021-06-04 09:45:00,41.91,42.0,41.68,41.7,328352.0,39.825,39.9105,39.6064,39.6254,328352.0
2021-06-04 09:50:00,41.71,41.92,41.67,41.77,300509.0,39.6349,39.8345,39.5969,39.6919,300509.0
2021-06-04 09:55:00,41.77,41.98,41.76,41.97,218289.0,39.6919,39.8915,39.6824,39.882,218289.0
2021-06-04 10:00:00,41.96,41.97,41.77,41.81,187308.0,39.8725,39.882,39.6919,39.7299,187308.0
2021-06-04 10:05:00,41.8,41.85,41.76,41.76,220178.0,39.7204,39.7679,39.6824,39.6824,220178.0
2021-06-04 10:10:00,41.76,41.76,41.37,41.4,377844.0,39.6824,39.6824,39.3118,39.3403,377844.0
2021-06-04 10:15:00,41.39,41.49,41.32,41.41,539985.0,39.3308,39.4259,39.2643,39.3498,539985.0
2021-06-04 10:20:00,41.4,41.53,41.33,41.5,186025.0,39.3403,39.4639,39.2738,39.4354,186025.0
2021-06-04 10:25:00,41.51,41.61,41.41,41.56,200138.0,39.4449,39.5399,39.3498,39.4924,200138.0
2021-06-04 10:30:00,41.57,41.66,41.56,41.63,130415.0,39.5019,39.5874,39.4924,39.5589,130415.0
2021-06-04 10:35:00,41.63,41.71,41.54,41.55,209112.0,39.5589,39.6349,39.4734,39.4829,209112.0
2021-06-04 10:40:00,41.55,41.56,41.38,41.43,260972.0,39.4829,39.4924,39.3213,39.3688,260972.0
2021-06-04 10:45:00,41.42,41.54,41.37,41.49,132701.0,39.3593,39.4734,39.3118,39.4259,132701.0
2021-06-04 10:50:00,41.48,41.51,41.44,41.48,103656.0,39.4164,39.4449,39.3783,39.4164,103656.0
2021-06-04 10:55:00,41.47,41.55,41.42,41.43,111806.0,39.4068,39.4829,39.3593,39.3688,111806.0
2021-06-04 11:00:00,41.42,41.48,41.41,41.46,80475.0,39.3593,39.4164,39.3498,39.3973,80475.0
2021-06-04 11:05:00,41.45,41.59,41.44,41.53,147220.0,39.3878,39.5209,39.3783,39.4639,147220.0
2021-06-04 11:10:00,41.53,41.63,41.51,41.52,123116.0,39.4639,39.5589,39.4449,39.4544,123116.0
2021-06-04 11:15:00,41.52,41.57,41.41,41.42,126721.0,39.4544,39.5019,39.3498,39.3593,126721.0
2021-06-04 11:20:00,41.43,41.53,41.4,41.52,160902.0,39.3688,39.4639,39.3403,39.4544,160902.0
2021-06-04 11:25:00,41.52,41.61,41.52,41.58,175839.0,39.4544,39.5399,39.4544,39.5114,175839.0
2021-06-04 11:30:00,41.59,41.66,41.58,41.61,164946.0,39.5209,39.5874,39.5114,39.5399,164946.0
2021-06-04 11:35:00,41.61,41.69,41.6,41.67,124843.0,39.5399,39.6159,39.5304,39.5969,124843.0
2021-06-04 11:40:00,41.68,41.79,41.65,41.75,153585.0,39.6064,39.7109,39.5779,39.6729,153585.0
2021-06-04 11:45:00,41.74,41.78,41.71,41.71,97694.0,39.6634,39.7014,39.6349,39.6349,97694.0
2021-06-04 11:50:00,41.71,41.76,41.67,41.67,82252.0,39.6349,39.6824,39.5969,39.5969,82252.0
2021-06-04 11:55:00,41.68,41.72,41.67,41.69,76048.0,39.6064,39.6444,39.5969,39.6159,76048.0
2021-06-04 12:00:00,41.69,41.76,41.69,41.72,79715.0,39.6159,39.6824,39.6159,39.6444,79715.0
2021-06-04 12:05:00,41.72,41.73,41.67,41.7,85382.0,39.6444,39.6539,39.5969,39.6254,85382.0
2021-06-04 12:10:00,41.69,41.82,41.69,41.79,127346.0,39.6159,39.7394,39.6159,39.7109,127346.0
2021-06-04 12:15:00,41.79,41.81,41.72,41.73,88844.0,39.7109,39.7299,39.6444,39.6539,88844.0
2021-06-04 12:20:00,41.73,41.8,41.68,41.78,87535.0,39.6539,39.7204,39.6064,39.7014,87535.0
2021-06-04 12:25:00,41.79,41.82,41.76,41.76,109865.0,39.7109,39.7394,39.6824,39.6824,109865.0
2021-06-04 12:30:00,41.77,41.8,41.73,41.76,99829.0,39.6919,39.7204,39.6539,39.6824,99829.0
2021-06-04 12:35:00,41.76,41.78,41.69,41.71,67213.0,39.6824,39.7014,39.6159,39.6349,67213.0
2021-06-04 12:40:00,41.7,41.75,41.7,41.73,76236.0,39.6254,39.6729,39.6254,39.6539,76236.0
2021-06-04 12:45:00,41.72,41.79,41.71,41.72,75793.0,39.6444,39.7109,39.6349,39.6444,75793.0
2021-06-04 12:50:00,41.71,41.76,41.71,41.76,75640.0,39.6349,39.6824,39.6349,39.6824,75640.0
2021-06-04 12:55:00,41.76,41.81,41.75,41.81,67426.0,39.6824,39.7299,39.6729,39.7299,67426.0
2021-06-04 13:00:00,41.81,41.84,41.76,41.76,93914.0,39.7299,39.7584,39.6824,39.6824,93914.0
2021-06-04 13:05:00,41.76,41.78,41.74,41.75,80950.0,39.6824,39.7014,39.6634,39.6729,80950.0
2021-06-04 13:10:00,41.75,41.8,41.75,41.8,62711.0,39.6729,39.7204,39.6729,39.7204,62711.0
2021-06-04 13:15:00,41.8,41.81,41.75,41.8,79264.0,39.7204,39.7299,39.6729,39.7204,79264.0
2021-06-04 13:20:00,41.8,41.84,41.79,41.83,63771.0,39.7204,39.7584,39.7109,39.7489,63771.0
2021-06-04 13:25:00,41.83,41.85,41.79,41.8,69418.0,39.7489,39.7679,39.7109,39.7204,69418.0
2021-06-04 13:30:00,41.81,41.82,41.76,41.78,54256.0,39.7299,39.7394,39.6824,39.7014,54256.0
2021-06-04 13:35:00,41.78,41.85,41.77,41.84,79818.0,39.7014,39.7679,39.6919,39.7584,79818.0
2021-06-04 13:40:00,41.84,41.88,41.78,41.79,71967.0,39.7584,39.7965,39.7014,39.7109,71967.0
2021-06-04 13:45:00,41.79,41.81,41.73,41.74,67088.0,39.7109,39.7299,39.6539,39.6634,67088.0
2021-06-04 13:50:00,41.74,41.82,41.74,41.8,71355.0,39.6634,39.7394,39.6634,39.7204,71355.0
2021-06-04 13:55:00,41.8,41.86,41.8,41.85,91647.0,39.7204,39.7774,39.7204,39.7679,91647.0
2021-06-04 14:00:00,41.84,41.9,41.84,41.89,102964.0,39.7584,39.8155,39.7584,39.806,102964.0
2021-06-04 14:05:00,41.88,41.89,41.8,41.83,88104.0,39.7965,39.806,39.7204,39.7489,88104.0
2021-06-04 14:10:00,41.83,41.85,41.81,41.82,75471.0,39.7489,39.7679,39.7299,39.7394,75471.0
2021-06-04 14:15:00,41.82,41.82,41.7,41.72,89457.0,39.7394,39.7394,39.6254,39.6444,89457.0
2021-06-04 14:20:00,41.72,41.75,41.7,41.73,65773.0,39.6444,39.6729,39.6254,39.6539,65773.0
2021-06-04 14:25:00,41.73,41.74,41.7,41.71,78404.0,39.6539,39.6634,39.6254,39.6349,78404.0
2021-06-04 14:30:00,41.71,41.75,41.71,41.75,71829.0,39.6349,39.6729,39.6349,39.6729,71829.0
2021-06-04 14:35:00,41.74,41.74,41.62,41.63,184918.0,39.6634,39.6634,39.5494,39.5589,184918.0
2021-06-04 14:40:00,41.62,41.66,41.6,41.61,149739.0,39.5494,39.5874,39.5304,39.5399,149739.0
2021-06-04 14:45:00,41.6,41.63,41.59,41.62,89216.0,39.5304,39.5589,39.5209,39.5494,89216.0
2021-06-04 14:50:00,41.62,41.73,41.61,41.71,98619.0,39.5494,39.6539,39.5399,39.6349,98619.0
2021-06-04 14:55:00,41.71,41.72,41.65,41.66,64664.0,39.6349,39.6444,39.5779,39.5874,64664.0
2021-06-04 15:00:00,41.66,41.7,41.65,41.67,107779.0,39.5874,39.6254,39.5779,39.5969,107779.0
2021-06-04 15:05:00,41.69,41.69,41.63,41.63,71606.0,39.6159,39.6159,39.5589,39.5589,71606.0
2021-06-04 15:10:00,41.63,41.66,41.62,41.64,112557.0,39.5589,39.5874,39.5494,39.5684,112557.0
2021-06-04 15:15:00,41.63,41.7,41.61,41.7,107539.0,39.5589,39.6254,39.5399,39.6254,107539.0
2021-06-04 15:20:00,41.7,41.7,41.66,41.69,122071.0,39.6254,39.6254,39.5874,39.6159,122071.0
2021-06-04 15:25:00,41.69,41.69,41.66,41.68,103445.0,39.6159,39.6159,39.5874,39.6064,103445.0
2021-06-04 15:30:00,41.68,41.72,41.66,41.71,137910.0,39.6064,39.6444,39.5874,39.6349,137910.0
2021-06-04 15:35:00,41.71,41.75,41.68,41.75,214792.0,39.6349,39.6729,39.6064,39.6729,214792.0
2021-06-04 15:40:00,41.75,41.76,41.72,41.74,158427.0,39.6729,39.6824,39.6444,39.6634,158427.0
2021-06-04 15:45:00,41.75,41.77,41.64,41.65,250765.0,39.6729,39.6919,39.5684,39.5779,250765.0
2021-06-04 15:50:00,41.66,41.75,41.65,41.71,379400.0,39.5874,39.6729,39.5779,39.6349,379400.0
2021-06-04 15:55:00,41.71,41.74,41.61,41.73,1057156.0,39.6349,39.6634,39.5399,39.6539,1057156.0
2021-06-07 09:30:00,41.41,41.43,40.99,41.32,927871.0,39.3498,39.3688,38.9507,39.2643,927871.0
2021-06-07 09:35:00,41.3,41.45,41.18,41.33,324425.0,39.2453,39.3878,39.1313,39.2738,324425.0
2021-06-07 09:40:00,41.34,41.52,41.32,41.35,233314.0,39.2833,39.4544,39.2643,39.2928,233314.0
2021-06-07 09:45:00,41.36,41.44,41.27,41.28,156194.0,39.3023,39.3783,39.2168,39.2263,156194.0
2021-06-07 09:50:00,41.28,41.33,41.05,41.16,215549.0,39.2263,39.2738,39.0077,39.1123,215549.0
2021-06-07 09:55:00,41.16,41.22,41.12,41.12,102779.0,39.1123,39.1693,39.0743,39.0743,102779.0
2021-06-07 10:00:00,41.12,41.12,40.95,40.97,402130.0,39.0743,39.0743,38.9127,38.9317,402130.0
2021-06-07 10:05:00,40.97,41.07,40.92,41.04,223428.0,38.9317,39.0267,38.8842,38.9982,223428.0
2021-06-07 10:10:00,41.03,41.11,40.93,41.04,336759.0,38.9887,39.0648,38.8937,38.9982,336759.0
2021-06-07 10:15:00,41.04,41.06,40.79,40.86,205186.0,38.9982,39.0172,38.7607,38.8272,205186.0
2021-06-07 10:20:00,40.87,41.1,40.87,41.03,189589.0,38.8367,39.0553,38.8367,38.9887,189589.0
2021-06-07 10:25:00,41.04,41.11,41.0,41.07,144411.0,38.9982,39.0648,38.9602,39.0267,144411.0
2021-06-07 10:30:00,41.06,41.07,40.9,40.91,146141.0,39.0172,39.0267,38.8652,38.8747,146141.0
2021-06-07 10:35:00,40.9,40.98,40.88,40.93,132797.0,38.8652,38.9412,38.8462,38.8937,132797.0
2021-06-07 10:40:00,40.93,40.97,40.89,40.95,133488.0,38.8937,38.9317,38.8557,38.9127,133488.0
2021-06-07 10:45:00,40.96,40.96,40.83,40.86,120668.0,38.9222,38.9222,38.7987,38.8272,120668.0
2021-06-07 10:50:00,40.86,40.91,40.82,40.9,175211.0,38.8272,38.8747,38.7892,38.8652,175211.0
2021-06-07 10:55:00,40.91,40.94,40.78,40.84,150244.0,38.8747,38.9032,38.7512,38.8082,150244.0
2021-06-07 11:00:00,40.85,40.91,40.64,40.72,269893.0,38.8177,38.8747,38.6181,38.6942,269893.0
2021-06-07 11:05:00,40.72,40.77,40.69,40.73,142313.0,38.6942,38.7417,38.6657,38.7037,142313.0
2021-06-07 11:10:00,40.73,40.78,40.68,40.77,119685.0,38.7037,38.7512,38.6562,38.7417,119685.0
2021-06-07 11:15:00,40.77,40.8,40.66,40.72,179548.0,38.7417,38.7702,38.6371,38.6942,179548.0
2021-06-07 11:20:00,40.73,40.73,40.54,40.59,219980.0,38.7037,38.7037,38.5231,38.5706,219980.0
2021-06-07 11:25:00,40.59,40.6,40.49,40.53,262873.0,38.5706,38.5801,38.4756,38.5136,262873.0
2021-06-07 11:30:00,40.54,40.6,40.44,40.58,320794.0,38.5231,38.5801,38.4281,38.5611,320794.0
2021-06-07 11:35:00,40.57,40.6,40.47,40.57,144542.0,38.5516,38.5801,38.4566,38.5516,144542.0
2021-06-07 11:40:00,40.57,40.58,40.51,40.56,186608.0,38.5516,38.5611,38.4946,38.5421,186608.0
2021-06-07 11:45:00,40.56,40.61,40.53,40.54,168021.0,38.5421,38.5896,38.5136,38.5231,168021.0
2021-06-07 11:50:00,40.54,40.58,40.5,40.52,169815.0,38.5231,38.5611,38.4851,38.5041,169815.0
2021-06-07 11:55:00,40.53,40.7,40.53,40.7,129606.0,38.5136,38.6752,38.5136,38.6752,129606.0
2021-06-07 12:00:00,40.7,40.73,40.65,40.66,179223.0,38.6752,38.7037,38.6276,38.6371,179223.0
2021-06-07 12:05:00,40.66,40.68,40.6,40.68,105704.0,38.6371,38.6562,38.5801,38.6562,105704.0
2021-06-07 12:10:00,40.67,40.73,40.66,40.67,107109.0,38.6466,38.7037,38.6371,38.6466,107109.0
2021-06-07 12:15:00,40.68,40.69,40.62,40.65,76236.0,38.6562,38.6657,38.5991,38.6276,76236.0
2021-06-07 12:20:00,40.65,40.73,40.64,40.73,138088.0,38.6276,38.7037,38.6181,38.7037,138088.0
2021-06-07 12:25:00,40.73,40.85,40.72,40.84,174120.0,38.7037,38.8177,38.6942,38.8082,174120.0
2021-06-07 12:30:00,40.83,40.93,40.81,40.92,183305.0,38.7987,38.8937,38.7797,38.8842,183305.0
2021-06-07 12:35:00,40.92,41.11,40.92,41.1,238159.0,38.8842,39.0648,38.8842,39.0553,238159.0
2021-06-07 12:40:00,41.1,41.18,41.09,41.12,150559.0,39.0553,39.1313,39.0458,39.0743,150559.0
2021-06-07 12:45:00,41.12,41.18,41.1,41.18,97275.0,39.0743,39.1313,39.0553,39.1313,97275.0
2021-06-07 12:50:00,41.17,41.23,41.15,41.15,138430.0,39.1218,39.1788,39.1028,39.1028,138430.0
2021-06-07 12:55:00,41.15,41.2,41.14,41.14,71193.0,39.1028,39.1503,39.0933,39.0933,71193.0
2021-06-07 13:00:00,41.15,41.17,41.04,41.07,132444.0,39.1028,39.1218,38.9982,39.0267,132444.0
2021-06-07 13:05:00,41.07,41.08,41.0,41.04,80150.0,39.0267,39.0363,38.9602,38.9982,80150.0
2021-06-07 13:10:00,41.05,41.06,40.96,41.01,78694.0,39.0077,39.0172,38.9222,38.9697,78694.0
2021-06-07 13:15:00,41.0,41.03,40.98,41.01,65127.0,38.9602,38.9887,38.9412,38.9697,65127.0
2021-06-07 13:20:00,41.0,41.03,40.93,40.94,107569.0,38.9602,38.9887,38.8937,38.9032,107569.0
2021-06-07 13:25:00,40.94,41.02,40.93,40.97,128982.0,38.9032,38.9792,38.8937,38.9317,128982.0
2021-06-07 13:30:00,40.98,40.99,40.93,40.95,70133.0,38.9412,38.9507,38.8937,38.9127,70133.0
2021-06-07 13:35:00,40.95,40.99,40.91,40.94,107198.0,38.9127,38.9507,38.8747,38.9032,107198.0
2021-06-07 13:40:00,40.94,40.94,40.87,40.89,112570.0,38.9032,38.9032,38.8367,38.8557,112570.0
2021-06-07 13:45:00,40.9,40.92,40.84,40.9,180605.0,38.8652,38.8842,38.8082,38.8652,180605.0
2021-06-07 13:50:00,40.9,40.93,40.89,40.9,47240.0,38.8652,38.8937,38.8557,38.8652,47240.0
2021-06-07 13:55:00,40.91,40.93,40.82,40.84,66383.0,38.8747,38.8937,38.7892,38.8082,66383.0
2021-06-07 14:00:00,40.83,40.91,40.83,40.91,93867.0,38.7987,38.8747,38.7987,38.8747,93867.0
2021-06-07 14:05:00,40.9,40.94,40.88,40.92,70027.0,38.8652,38.9032,38.8462,38.8842,70027.0
2021-06-07 14:10:00,40.92,40.93,40.86,40.88,58461.0,38.8842,38.8937,38.8272,38.8462,58461.0
2021-06-07 14:15:00,40.88,40.91,40.8,40.82,97730.0,38.8462,38.8747,38.7702,38.7892,97730.0
2021-06-07 14:20:00,40.82,40.87,40.8,40.86,63988.0,38.7892,38.8367,38.7702,38.8272,63988.0
2021-06-07 14:25:00,40.86,40.96,40.83,40.93,101483.0,38.8272,38.9222,38.7987,38.8937,101483.0
2021-06-07 14:30:00,40.94,41.0,40.92,41.0,101310.0,38.9032,38.9602,38.8842,38.9602,101310.0
2021-06-07 14:35:00,40.99,41.07,40.98,41.05,127460.0,38.9507,39.0267,38.9412,39.0077,127460.0
2021-06-07 14:40:00,41.05,41.09,41.02,41.08,79218.0,39.0077,39.0458,38.9792,39.0363,79218.0
2021-06-07 14:45:00,41.08,41.08,41.01,41.02,74407.0,39.0363,39.0363,38.9697,38.9792,74407.0
2021-06-07 14:50:00,41.03,41.06,41.0,41.05,56060.0,38.9887,39.0172,38.9602,39.0077,56060.0
2021-06-07 14:55:00,41.05,41.05,41.0,41.02,74620.0,39.0077,39.0077,38.9602,38.9792,74620.0
2021-06-07 15:00:00,41.02,41.04,40.98,41.04,130561.0,38.9792,38.9982,38.9412,38.9982,130561.0
2021-06-07 15:05:00,41.03,41.13,41.03,41.13,176715.0,38.9887,39.0838,38.9887,39.0838,176715.0
2021-06-07 15:10:00,41.13,41.19,41.12,41.18,104549.0,39.0838,39.1408,39.0743,39.1313,104549.0
2021-06-07 15:15:00,41.18,41.27,41.17,41.27,136574.0,39.1313,39.2168,39.1218,39.2168,136574.0
2021-06-07 15:20:00,41.27,41.35,41.27,41.33,233425.0,39.2168,39.2928,39.2168,39.2738,233425.0
2021-06-07 15:25:00,41.33,41.41,41.33,41.4,210900.0,39.2738,39.3498,39.2738,39.3403,210900.0
2021-06-07 15:30:00,41.4,41.4,41.36,41.38,187414.0,39.3403,39.3403,39.3023,39.3213,187414.0
2021-06-07 15:35:00,41.38,41.42,41.34,41.41,204889.0,39.3213,39.3593,39.2833,39.3498,204889.0
2021-06-07 15:40:00,41.41,41.41,41.36,41.36,193249.0,39.3498,39.3498,39.3023,39.3023,193249.0
2021-06-07 15:45:00,41.36,41.39,41.34,41.35,191707.0,39.3023,39.3308,39.2833,39.2928,191707.0
2021-06-07 15:50:00,41.35,41.4,41.32,41.36,364645.0,39.2928,39.3403,39.2643,39.3023,364645.0
2021-06-07 15:55:00,41.36,41.36,41.13,41.27,1357980.0,39.3023,39.3023,39.0838,39.2168,1357980.0
2021-06-08 09:30:00,41.37,41.43,40.92,40.95,683739.0,39.3118,39.3688,38.8842,38.9127,683739.0
2021-06-08 09:35:00,40.94,41.01,40.76,40.79,350692.0,38.9032,38.9697,38.7322,38.7607,350692.0
2021-06-08 09:40:00,40.78,41.04,40.68,40.95,363423.0,38.7512,38.9982,38.6562,38.9127,363423.0
2021-06-08 09:45:00,40.94,41.05,40.75,40.94,411016.0,38.9032,39.0077,38.7227,38.9032,411016.0
2021-06-08 09:50:00,40.93,40.95,40.72,40.81,249005.0,38.8937,38.9127,38.6942,38.7797,249005.0
2021-06-08 09:55:00,40.81,40.9,40.71,40.9,163290.0,38.7797,38.8652,38.6847,38.8652,163290.0
2021-06-08 10:00:00,40.9,41.12,40.89,41.05,178858.0,38.8652,39.0743,38.8557,39.0077,178858.0
2021-06-08 10:05:00,41.05,41.16,41.0,41.14,140375.0,39.0077,39.1123,38.9602,39.0933,140375.0
2021-06-08 10:10:00,41.14,41.33,41.14,41.3,202631.0,39.0933,39.2738,39.0933,39.2453,202631.0
2021-06-08 10:15:00,41.31,41.33,41.23,41.26,148046.0,39.2548,39.2738,39.1788,39.2073,148046.0
2021-06-08 10:20:00,41.27,41.29,41.14,41.19,140540.0,39.2168,39.2358,39.0933,39.1408,140540.0
2021-06-08 10:25:00,41.19,41.34,41.17,41.3,167688.0,39.1408,39.2833,39.1218,39.2453,167688.0
2021-06-08 10:30:00,41.3,41.38,41.25,41.27,228196.0,39.2453,39.3213,39.1978,39.2168,228196.0
2021-06-08 10:35:00,41.27,41.35,41.19,41.32,244589.0,39.2168,39.2928,39.1408,39.2643,244589.0
2021-06-08 10:40:00,41.32,41.36,41.25,41.26,147549.0,39.2643,39.3023,39.1978,39.2073,147549.0
2021-06-08 10:45:00,41.26,41.29,41.17,41.2,344586.0,39.2073,39.2358,39.1218,39.1503,344586.0
2021-06-08 10:50:00,41.2,41.36,41.2,41.28,135610.0,39.1503,39.3023,39.1503,39.2263,135610.0
2021-06-08 10:55:00,41.27,41.3,41.19,41.24,408044.0,39.2168,39.2453,39.1408,39.1883,408044.0
2021-06-08 11:00:00,41.23,41.28,41.15,41.21,157465.0,39.1788,39.2263,39.1028,39.1598,157465.0
2021-06-08 11:05:00,41.21,41.23,41.17,41.19,83776.0,39.1598,39.1788,39.1218,39.1408,83776.0
2021-06-08 11:10:00,41.2,41.2,40.94,40.95,189921.0,39.1503,39.1503,38.9032,38.9127,189921.0
2021-06-08 11:15:00,40.94,41.05,40.94,40.96,125439.0,38.9032,39.0077,38.9032,38.9222,125439.0
2021-06-08 11:20:00,40.96,41.01,40.85,40.96,139497.0,38.9222,38.9697,38.8177,38.9222,139497.0
2021-06-08 11:25:00,40.96,41.06,40.94,41.06,102498.0,38.9222,39.0172,38.9032,39.0172,102498.0
2021-06-08 11:30:00,41.06,41.26,41.06,41.25,236354.0,39.0172,39.2073,39.0172,39.1978,236354.0
2021-06-08 11:35:00,41.25,41.36,41.2,41.33,205954.0,39.1978,39.3023,39.1503,39.2738,205954.0
2021-06-08 11:40:00,41.33,41.45,41.3,41.44,139314.0,39.2738,39.3878,39.2453,39.3783,139314.0
2021-06-08 11:45:00,41.44,41.49,41.43,41.47,146545.0,39.3783,39.4259,39.3688,39.4068,146545.0
2021-06-08 11:50:00,41.47,41.57,41.43,41.53,197083.0,39.4068,39.5019,39.3688,39.4639,197083.0
2021-06-08 11:55:00,41.52,41.57,41.44,41.47,135720.0,39.4544,39.5019,39.3783,39.4068,135720.0
2021-06-08 12:00:00,41.46,41.53,41.45,41.49,138673.0,39.3973,39.4639,39.3878,39.4259,138673.0
2021-06-08 12:05:00,41.5,41.69,41.48,41.65,195878.0,39.4354,39.6159,39.4164,39.5779,195878.0
2021-06-08 12:10:00,41.65,41.72,41.62,41.7,110444.0,39.5779,39.6444,39.5494,39.6254,110444.0
2021-06-08 12:15:00,41.7,41.71,41.65,41.66,62454.0,39.6254,39.6349,39.5779,39.5874,62454.0
2021-06-08 12:20:00,41.67,41.69,41.58,41.59,75996.0,39.5969,39.6159,39.5114,39.5209,75996.0
2021-06-08 12:25:00,41.58,41.74,41.58,41.73,73883.0,39.5114,39.6634,39.5114,39.6539,73883.0
2021-06-08 12:30:00,41.73,41.75,41.61,41.63,57616.0,39.6539,39.6729,39.5399,39.5589,57616.0
2021-06-08 12:35:00,41.65,41.7,41.63,41.69,56032.0,39.5779,39.6254,39.5589,39.6159,56032.0
2021-06-08 12:40:00,41.7,41.72,41.67,41.69,129677.0,39.6254,39.6444,39.5969,39.6159,129677.0
2021-06-08 12:45:00,41.7,41.7,41.62,41.66,43219.0,39.6254,39.6254,39.5494,39.5874,43219.0
2021-06-08 12:50:00,41.66,41.68,41.62,41.64,51463.0,39.5874,39.6064,39.5494,39.5684,51463.0
2021-06-08 12:55:00,41.64,41.67,41.63,41.67,46323.0,39.5684,39.5969,39.5589,39.5969,46323.0
2021-06-08 13:00:00,41.66,41.72,41.66,41.69,50737.0,39.5874,39.6444,39.5874,39.6159,50737.0
2021-06-08 13:05:00,41.68,41.71,41.68,41.68,52782.0,39.6064,39.6349,39.6064,39.6064,52782.0
2021-06-08 13:10:00,41.68,41.72,41.64,41.65,76353.0,39.6064,39.6444,39.5684,39.5779,76353.0
2021-06-08 13:15:00,41.65,41.68,41.64,41.67,39249.0,39.5779,39.6064,39.5684,39.5969,39249.0
2021-06-08 13:20:00,41.67,41.69,41.59,41.59,277859.0,39.5969,39.6159,39.5209,39.5209,277859.0
2021-06-08 13:25:00,41.59,41.7,41.57,41.58,348701.0,39.5209,39.6254,39.5019,39.5114,348701.0
2021-06-08 13:30:00,41.58,41.66,41.57,41.65,70909.0,39.5114,39.5874,39.5019,39.5779,70909.0
2021-06-08 13:35:00,41.65,41.77,41.64,41.76,231230.0,39.5779,39.6919,39.5684,39.6824,231230.0
2021-06-08 13:40:00,41.76,41.88,41.72,41.86,193903.0,39.6824,39.7965,39.6444,39.7774,193903.0
2021-06-08 13:45:00,41.85,41.92,41.84,41.87,191219.0,39.7679,39.8345,39.7584,39.7869,191219.0
2021-06-08 13:50:00,41.87,41.87,41.77,41.79,79354.0,39.7869,39.7869,39.6919,39.7109,79354.0
2021-06-08 13:55:00,41.79,41.82,41.76,41.77,177225.0,39.7109,39.7394,39.6824,39.6919,177225.0
2021-06-08 14:00:00,41.77,41.84,41.77,41.82,89316.0,39.6919,39.7584,39.6919,39.7394,89316.0
2021-06-08 14:05:00,41.82,41.89,41.81,41.87,81258.0,39.7394,39.806,39.7299,39.7869,81258.0
2021-06-08 14:10:00,41.87,41.89,41.78,41.8,68841.0,39.7869,39.806,39.7014,39.7204,68841.0
2021-06-08 14:15:00,41.8,41.83,41.77,41.79,50232.0,39.7204,39.7489,39.6919,39.7109,50232.0
2021-06-08 14:20:00,41.79,41.8,41.75,41.77,116279.0,39.7109,39.7204,39.6729,39.6919,116279.0
2021-06-08 14:25:00,41.77,41.79,41.72,41.79,62675.0,39.6919,39.7109,39.6444,39.7109,62675.0
2021-06-08 14:30:00,41.79,41.79,41.71,41.73,92995.0,39.7109,39.7109,39.6349,39.6539,92995.0
2021-06-08 14:35:00,41.73,41.74,41.64,41.68,135333.0,39.6539,39.6634,39.5684,39.6064,135333.0
2021-06-08 14:40:00,41.67,41.68,41.63,41.65,61151.0,39.5969,39.6064,39.5589,39.5779,61151.0
2021-06-08 14:45:00,41.65,41.66,41.57,41.64,65885.0,39.5779,39.5874,39.5019,39.5684,65885.0
2021-06-08 14:50:00,41.64,41.65,41.59,41.61,50881.0,39.5684,39.5779,39.5209,39.5399,50881.0
2021-06-08 14:55:00,41.61,41.66,41.6,41.62,57217.0,39.5399,39.5874,39.5304,39.5494,57217.0
2021-06-08 15:00:00,41.62,41.67,41.6,41.66,67532.0,39.5494,39.5969,39.5304,39.5874,67532.0
2021-06-08 15:05:00,41.66,41.66,41.58,41.63,62169.0,39.5874,39.5874,39.5114,39.5589,62169.0
2021-06-08 15:10:00,41.63,41.66,41.61,41.61,75925.0,39.5589,39.5874,39.5399,39.5399,75925.0
2021-06-08 15:15:00,41.62,41.63,41.57,41.58,80435.0,39.5494,39.5589,39.5019,39.5114,80435.0
2021-06-08 15:20:00,41.59,41.59,41.54,41.59,147687.0,39.5209,39.5209,39.4734,39.5209,147687.0
2021-06-08 15:25:00,41.59,41.6,41.5,41.5,103821.0,39.5209,39.5304,39.4354,39.4354,103821.0
2021-06-08 15:30:00,41.51,41.57,41.46,41.57,132376.0,39.4449,39.5019,39.3973,39.5019,132376.0
2021-06-08 15:35:00,41.57,41.58,41.48,41.49,91519.0,39.5019,39.5114,39.4164,39.4259,91519.0
2021-06-08 15:40:00,41.5,41.5,41.4,41.44,148785.0,39.4354,39.4354,39.3403,39.3783,148785.0
2021-06-08 15:45:00,41.45,41.45,41.37,41.38,140998.0,39.3878,39.3878,39.3118,39.3213,140998.0
2021-06-08 15:50:00,41.38,41.46,41.38,41.45,447401.0,39.3213,39.3973,39.3213,39.3878,447401.0
2021-06-08 15:55:00,41.45,41.46,41.32,41.36,784035.0,39.3878,39.3973,39.2643,39.3023,784035.0
2021-06-09 09:30:00,41.27,41.59,41.13,41.58,802031.0,39.2168,39.5209,39.0838,39.5114,802031.0
2021-06-09 09:35:00,41.56,41.58,41.22,41.3,330882.0,39.4924,39.5114,39.1693,39.2453,330882.0
2021-06-09 09:40:00,41.3,41.3,40.98,41.11,308650.0,39.2453,39.2453,38.9412,39.0648,308650.0
2021-06-09 09:45:00,41.12,41.25,40.94,40.95,269370.0,39.0743,39.1978,38.9032,38.9127,269370.0
2021-06-09 09:50:00,40.94,41.08,40.84,40.97,337029.0,38.9032,39.0363,38.8082,38.9317,337029.0
2021-06-09 09:55:00,40.97,41.01,40.74,40.81,263118.0,38.9317,38.9697,38.7132,38.7797,263118.0
2021-06-09 10:00:00,40.82,41.06,40.78,40.97,257410.0,38.7892,39.0172,38.7512,38.9317,257410.0
2021-06-09 10:05:00,40.97,41.17,40.96,41.15,158547.0,38.9317,39.1218,38.9222,39.1028,158547.0
2021-06-09 10:10:00,41.15,41.24,41.1,41.18,115594.0,39.1028,39.1883,39.0553,39.1313,115594.0
2021-06-09 10:15:00,41.17,41.24,40.96,41.03,101030.0,39.1218,39.1883,38.9222,38.9887,101030.0
2021-06-09 10:20:00,41.02,41.08,40.94,40.95,66450.0,38.9792,39.0363,38.9032,38.9127,66450.0
2021-06-09 10:25:00,40.94,41.05,40.93,41.02,79274.0,38.9032,39.0077,38.8937,38.9792,79274.0
2021-06-09 10:30:00,41.01,41.07,40.94,40.96,104160.0,38.9697,39.0267,38.9032,38.9222,104160.0
2021-06-09 10:35:00,40.96,41.01,40.91,41.0,105358.0,38.9222,38.9697,38.8747,38.9602,105358.0
2021-06-09 10:40:00,41.01,41.14,40.97,41.14,100218.0,38.9697,39.0933,38.9317,39.0933,100218.0
2021-06-09 10:45:00,41.14,41.17,41.03,41.04,127916.0,39.0933,39.1218,38.9887,38.9982,127916.0
2021-06-09 10:50:00,41.05,41.09,41.0,41.02,93903.0,39.0077,39.0458,38.9602,38.9792,93903.0
2021-06-09 10:55:00,41.02,41.06,40.96,40.97,103519.0,38.9792,39.0172,38.9222,38.9317,103519.0
2021-06-09 11:00:00,40.96,41.08,40.94,41.02,89382.0,38.9222,39.0363,38.9032,38.9792,89382.0
2021-06-09 11:05:00,41.02,41.05,40.95,40.96,64224.0,38.9792,39.0077,38.9127,38.9222,64224.0
2021-06-09 11:10:00,40.96,41.06,40.94,40.95,97378.0,38.9222,39.0172,38.9032,38.9127,97378.0
2021-06-09 11:15:00,40.94,41.01,40.92,40.99,77165.0,38.9032,38.9697,38.8842,38.9507,77165.0
2021-06-09 11:20:00,41.0,41.06,40.98,40.99,52399.0,38.9602,39.0172,38.9412,38.9507,52399.0
2021-06-09 11:25:00,41.0,41.02,40.97,40.99,50122.0,38.9602,38.9792,38.9317,38.9507,50122.0
2021-06-09 11:30:00,40.99,41.03,40.91,41.0,85977.0,38.9507,38.9887,38.8747,38.9602,85977.0
2021-06-09 11:35:00,41.01,41.01,40.94,40.95,95419.0,38.9697,38.9697,38.9032,38.9127,95419.0
2021-06-09 11:40:00,40.96,41.08,40.95,41.03,161795.0,38.9222,39.0363,38.9127,38.9887,161795.0
2021-06-09 11:45:00,41.02,41.09,41.01,41.06,77823.0,38.9792,39.0458,38.9697,39.0172,77823.0
2021-06-09 11:50:00,41.05,41.07,41.0,41.01,175313.0,39.0077,39.0267,38.9602,38.9697,175313.0
2021-06-09 11:55:00,41.02,41.04,40.92,40.94,101624.0,38.9792,38.9982,38.8842,38.9032,101624.0
2021-06-09 12:00:00,40.93,40.99,40.91,40.96,60719.0,38.8937,38.9507,38.8747,38.9222,60719.0
2021-06-09 12:05:00,40.96,41.05,40.91,41.05,128286.0,38.9222,39.0077,38.8747,39.0077,128286.0
2021-06-09 12:10:00,41.04,41.13,40.94,40.98,227053.0,38.9982,39.0838,38.9032,38.9412,227053.0
2021-06-09 12:15:00,40.97,40.97,40.84,40.91,155981.0,38.9317,38.9317,38.8082,38.8747,155981.0
2021-06-09 12:20:00,40.91,41.03,40.91,41.02,67733.0,38.8747,38.9887,38.8747,38.9792,67733.0
2021-06-09 12:25:00,41.02,41.09,41.02,41.08,89575.0,38.9792,39.0458,38.9792,39.0363,89575.0
2021-06-09 12:30:00,41.09,41.1,41.04,41.09,90850.0,39.0458,39.0553,38.9982,39.0458,90850.0
2021-06-09 12:35:00,41.08,41.13,41.06,41.12,58227.0,39.0363,39.0838,39.0172,39.0743,58227.0
2021-06-09 12:40:00,41.12,41.18,41.1,41.15,75975.0,39.0743,39.1313,39.0553,39.1028,75975.0
2021-06-09 12:45:00,41.15,41.16,41.13,41.14,50633.0,39.1028,39.1123,39.0838,39.0933,50633.0
2021-06-09 12:50:00,41.14,41.15,41.06,41.09,77167.0,39.0933,39.1028,39.0172,39.0458,77167.0
2021-06-09 12:55:00,41.09,41.13,41.06,41.12,69832.0,39.0458,39.0838,39.0172,39.0743,69832.0
2021-06-09 13:00:00,41.12,41.18,41.09,41.18,74066.0,39.0743,39.1313,39.0458,39.1313,74066.0
2021-06-09 13:05:00,41.18,41.19,41.13,41.15,93980.0,39.1313,39.1408,39.0838,39.1028,93980.0
2021-06-09 13:10:00,41.15,41.2,41.13,41.15,77800.0,39.1028,39.1503,39.0838,39.1028,77800.0
2021-06-09 13:15:00,41.14,41.18,41.11,41.16,78090.0,39.0933,39.1313,39.0648,39.1123,78090.0
2021-06-09 13:20:00,41.16,41.17,41.13,41.17,42263.0,39.1123,39.1218,39.0838,39.1218,42263.0
2021-06-09 13:25:00,41.16,41.17,41.13,41.15,46610.0,39.1123,39.1218,39.0838,39.1028,46610.0
2021-06-09 13:30:00,41.15,41.16,41.08,41.16,46128.0,39.1028,39.1123,39.0363,39.1123,46128.0
2021-06-09 13:35:00,41.16,41.17,41.12,41.12,64169.0,39.1123,39.1218,39.0743,39.0743,64169.0
2021-06-09 13:40:00,41.14,41.14,40.99,41.05,84963.0,39.0933,39.0933,38.9507,39.0077,84963.0
2021-06-09 13:45:00,41.05,41.1,41.05,41.07,55055.0,39.0077,39.0553,39.0077,39.0267,55055.0
2021-06-09 13:50:00,41.07,41.1,41.06,41.08,36817.0,39.0267,39.0553,39.0172,39.0363,36817.0
2021-06-09 13:55:00,41.07,41.09,41.02,41.07,50912.0,39.0267,39.0458,38.9792,39.0267,50912.0
2021-06-09 14:00:00,41.08,41.11,41.07,41.09,75218.0,39.0363,39.0648,39.0267,39.0458,75218.0
2021-06-09 14:05:00,41.1,41.1,41.05,41.07,66273.0,39.0553,39.0553,39.0077,39.0267,66273.0
2021-06-09 14:10:00,41.07,41.07,41.01,41.02,68894.0,39.0267,39.0267,38.9697,38.9792,68894.0
2021-06-09 14:15:00,41.02,41.07,41.02,41.04,68523.0,38.9792,39.0267,38.9792,38.9982,68523.0
2021-06-09 14:20:00,41.04,41.08,41.03,41.04,63621.0,38.9982,39.0363,38.9887,38.9982,63621.0
2021-06-09 14:25:00,41.04,41.08,41.04,41.06,64300.0,38.9982,39.0363,38.9982,39.0172,64300.0
2021-06-09 14:30:00,41.06,41.09,41.04,41.09,82073.0,39.0172,39.0458,38.9982,39.0458,82073.0
2021-06-09 14:35:00,41.09,41.13,41.05,41.08,84660.0,39.0458,39.0838,39.0077,39.0363,84660.0
2021-06-09 14:40:00,41.08,41.19,41.07,41.17,107719.0,39.0363,39.1408,39.0267,39.1218,107719.0
2021-06-09 14:45:00,41.16,41.2,41.09,41.1,91332.0,39.1123,39.1503,39.0458,39.0553,91332.0
2021-06-09 14:50:00,41.1,41.18,41.1,41.17,82947.0,39.0553,39.1313,39.0553,39.1218,82947.0
2021-06-09 14:55:00,41.19,41.19,41.11,41.16,84707.0,39.1408,39.1408,39.0648,39.1123,84707.0
2021-06-09 15:00:00,41.16,41.18,41.14,41.15,57877.0,39.1123,39.1313,39.0933,39.1028,57877.0
2021-06-09 15:05:00,41.15,41.16,41.08,41.1,105129.0,39.1028,39.1123,39.0363,39.0553,105129.0
2021-06-09 15:10:00,41.1,41.13,41.04,41.05,74682.0,39.0553,39.0838,38.9982,39.0077,74682.0
2021-06-09 15:15:00,41.05,41.05,40.89,40.91,115102.0,39.0077,39.0077,38.8557,38.8747,115102.0
2021-06-09 15:20:00,40.9,40.95,40.86,40.91,142580.0,38.8652,38.9127,38.8272,38.8747,142580.0
2021-06-09 15:25:00,40.92,40.92,40.82,40.83,127307.0,38.8842,38.8842,38.7892,38.7987,127307.0
2021-06-09 15:30:00,40.83,40.95,40.8,40.95,194222.0,38.7987,38.9127,38.7702,38.9127,194222.0
2021-06-09 15:35:00,40.95,40.96,40.85,40.87,126310.0,38.9127,38.9222,38.8177,38.8367,126310.0
2021-06-09 15:40:00,40.87,40.89,40.73,40.77,341837.0,38.8367,38.8557,38.7037,38.7417,341837.0
2021-06-09 15:45:00,40.77,40.83,40.71,40.73,716995.0,38.7417,38.7987,38.6847,38.7037,716995.0
2021-06-09 15:50:00,40.73,40.82,40.71,40.71,781996.0,38.7037,38.7892,38.6847,38.6847,781996.0
2021-06-09 15:55:00,40.72,40.76,40.68,40.7,812710.0,38.6942,38.7322,38.6562,38.6752,812710.0
2021-06-10 09:30:00,40.82,41.32,40.65,41.19,995810.0,38.7892,39.2643,38.6276,39.1408,995810.0
2021-06-10 09:35:00,41.18,41.5,41.11,41.44,718023.0,39.1313,39.4354,39.0648,39.3783,718023.0
2021-06-10 09:40:00,41.46,41.79,41.37,41.58,619116.0,39.3973,39.7109,39.3118,39.5114,619116.0
2021-06-10 09:45:00,41.57,41.65,41.37,41.43,416946.0,39.5019,39.5779,39.3118,39.3688,416946.0
2021-06-10 09:50:00,41.42,41.51,41.22,41.26,281786.0,39.3593,39.4449,39.1693,39.2073,281786.0
2021-06-10 09:55:00,41.25,41.32,40.94,40.96,358563.0,39.1978,39.2643,38.9032,38.9222,358563.0
2021-06-10 10:00:00,40.97,41.1,40.83,41.09,297286.0,38.9317,39.0553,38.7987,39.0458,297286.0
2021-06-10 10:05:00,41.08,41.21,40.97,41.0,167241.0,39.0363,39.1598,38.9317,38.9602,167241.0
2021-06-10 10:10:00,41.0,41.02,40.79,40.98,215406.0,38.9602,38.9792,38.7607,38.9412,215406.0
2021-06-10 10:15:00,40.99,41.03,40.84,40.84,214800.0,38.9507,38.9887,38.8082,38.8082,214800.0
2021-06-10 10:20:00,40.84,40.95,40.8,40.95,178950.0,38.8082,38.9127,38.7702,38.9127,178950.0
2021-06-10 10:25:00,40.94,41.02,40.93,40.96,114105.0,38.9032,38.9792,38.8937,38.9222,114105.0
2021-06-10 10:30:00,40.96,40.97,40.8,40.86,107704.0,38.9222,38.9317,38.7702,38.8272,107704.0
2021-06-10 10:35:00,40.87,40.92,40.47,40.5,490256.0,38.8367,38.8842,38.4566,38.4851,490256.0
2021-06-10 10:40:00,40.49,40.52,40.38,40.45,348063.0,38.4756,38.5041,38.3711,38.4376,348063.0
2021-06-10 10:45:00,40.44,40.49,40.33,40.34,233632.0,38.4281,38.4756,38.3236,38.3331,233632.0
2021-06-10 10:50:00,40.35,40.46,40.3,40.31,236705.0,38.3426,38.4471,38.2951,38.3046,236705.0
2021-06-10 10:55:00,40.31,40.54,40.25,40.51,278876.0,38.3046,38.5231,38.2475,38.4946,278876.0
2021-06-10 11:00:00,40.51,40.62,40.42,40.59,126457.0,38.4946,38.5991,38.4091,38.5706,126457.0
2021-06-10 11:05:00,40.58,40.8,40.56,40.78,202482.0,38.5611,38.7702,38.5421,38.7512,202482.0
2021-06-10 11:10:00,40.78,40.84,40.7,40.71,155899.0,38.7512,38.8082,38.6752,38.6847,155899.0
2021-06-10 11:15:00,40.7,40.8,40.66,40.72,117630.0,38.6752,38.7702,38.6371,38.6942,117630.0
2021-06-10 11:20:00,40.71,40.73,40.67,40.67,93047.0,38.6847,38.7037,38.6466,38.6466,93047.0
2021-06-10 11:25:00,40.67,40.72,40.64,40.68,79959.0,38.6466,38.6942,38.6181,38.6562,79959.0
2021-06-10 11:30:00,40.69,40.69,40.6,40.63,64817.0,38.6657,38.6657,38.5801,38.6086,64817.0
2021-06-10 11:35:00,40.63,40.66,40.57,40.61,78115.0,38.6086,38.6371,38.5516,38.5896,78115.0
2021-06-10 11:40:00,40.61,40.62,40.5,40.56,81089.0,38.5896,38.5991,38.4851,38.5421,81089.0
2021-06-10 11:45:00,40.56,40.6,40.54,40.54,62742.0,38.5421,38.5801,38.5231,38.5231,62742.0
2021-06-10 11:50:00,40.55,40.57,40.52,40.53,55722.0,38.5326,38.5516,38.5041,38.5136,55722.0
2021-06-10 11:55:00,40.53,40.57,40.51,40.57,48876.0,38.5136,38.5516,38.4946,38.5516,48876.0
2021-06-10 12:00:00,40.56,40.61,40.54,40.58,63782.0,38.5421,38.5896,38.5231,38.5611,63782.0
2021-06-10 12:05:00,40.57,40.6,40.4,40.48,67087.0,38.5516,38.5801,38.3901,38.4661,67087.0
2021-06-10 12:10:00,40.48,40.51,40.33,40.42,147079.0,38.4661,38.4946,38.3236,38.4091,147079.0
2021-06-10 12:15:00,40.42,40.51,40.41,40.44,159328.0,38.4091,38.4946,38.3996,38.4281,159328.0
2021-06-10 12:20:00,40.43,40.44,40.37,40.41,122761.0,38.4186,38.4281,38.3616,38.3996,122761.0
2021-06-10 12:25:00,40.41,40.43,40.37,40.41,158709.0,38.3996,38.4186,38.3616,38.3996,158709.0
2021-06-10 12:30:00,40.41,40.48,40.38,40.45,87820.0,38.3996,38.4661,38.3711,38.4376,87820.0
2021-06-10 12:35:00,40.44,40.63,40.44,40.6,117902.0,38.4281,38.6086,38.4281,38.5801,117902.0
2021-06-10 12:40:00,40.59,40.67,40.56,40.65,72059.0,38.5706,38.6466,38.5421,38.6276,72059.0
2021-06-10 12:45:00,40.65,40.67,40.63,40.65,56637.0,38.6276,38.6466,38.6086,38.6276,56637.0
2021-06-10 12:50:00,40.66,40.72,40.65,40.71,98754.0,38.6371,38.6942,38.6276,38.6847,98754.0
2021-06-10 12:55:00,40.71,40.72,40.65,40.71,81159.0,38.6847,38.6942,38.6276,38.6847,81159.0
2021-06-10 13:00:00,40.71,40.75,40.67,40.7,94425.0,38.6847,38.7227,38.6466,38.6752,94425.0
2021-06-10 13:05:00,40.71,40.81,40.69,40.71,90391.0,38.6847,38.7797,38.6657,38.6847,90391.0
2021-06-10 13:10:00,40.72,40.74,40.66,40.66,67266.0,38.6942,38.7132,38.6371,38.6371,67266.0
2021-06-10 13:15:00,40.65,40.73,40.64,40.72,44435.0,38.6276,38.7037,38.6181,38.6942,44435.0
2021-06-10 13:20:00,40.72,40.76,40.64,40.66,49646.0,38.6942,38.7322,38.6181,38.6371,49646.0
2021-06-10 13:25:00,40.66,40.69,40.62,40.64,34392.0,38.6371,38.6657,38.5991,38.6181,34392.0
2021-06-10 13:30:00,40.64,40.67,40.59,40.66,66228.0,38.6181,38.6466,38.5706,38.6371,66228.0
2021-06-10 13:35:00,40.65,40.72,40.63,40.72,39117.0,38.6276,38.6942,38.6086,38.6942,39117.0
2021-06-10 13:40:00,40.72,40.75,40.71,40.72,45711.0,38.6942,38.7227,38.6847,38.6942,45711.0
2021-06-10 13:45:00,40.73,40.75,40.7,40.72,47492.0,38.7037,38.7227,38.6752,38.6942,47492.0
2021-06-10 13:50:00,40.72,40.72,40.67,40.71,40178.0,38.6942,38.6942,38.6466,38.6847,40178.0
2021-06-10 13:55:00,40.71,40.72,40.63,40.63,43326.0,38.6847,38.6942,38.6086,38.6086,43326.0
2021-06-10 14:00:00,40.64,40.67,40.63,40.64,49786.0,38.6181,38.6466,38.6086,38.6181,49786.0
2021-06-10 14:05:00,40.64,40.66,40.6,40.64,50204.0,38.6181,38.6371,38.5801,38.6181,50204.0
2021-06-10 14:10:00,40.65,40.71,40.62,40.7,43611.0,38.6276,38.6847,38.5991,38.6752,43611.0
2021-06-10 14:15:00,40.71,40.73,40.7,40.73,41883.0,38.6847,38.7037,38.6752,38.7037,41883.0
2021-06-10 14:20:00,40.72,40.73,40.66,40.66,39076.0,38.6942,38.7037,38.6371,38.6371,39076.0
2021-06-10 14:25:00,40.66,40.67,40.55,40.58,54852.0,38.6371,38.6466,38.5326,38.5611,54852.0
2021-06-10 14:30:00,40.58,40.6,40.56,40.56,50778.0,38.5611,38.5801,38.5421,38.5421,50778.0
2021-06-10 14:35:00,40.55,40.57,40.5,40.51,62404.0,38.5326,38.5516,38.4851,38.4946,62404.0
2021-06-10 14:40:00,40.51,40.57,40.48,40.52,83273.0,38.4946,38.5516,38.4661,38.5041,83273.0
2021-06-10 14:45:00,40.51,40.52,40.48,40.51,33097.0,38.4946,38.5041,38.4661,38.4946,33097.0
2021-06-10 14:50:00,40.5,40.57,40.5,40.53,43856.0,38.4851,38.5516,38.4851,38.5136,43856.0
2021-06-10 14:55:00,40.54,40.56,40.48,40.5,74161.0,38.5231,38.5421,38.4661,38.4851,74161.0
2021-06-10 15:00:00,40.49,40.5,40.43,40.45,114207.0,38.4756,38.4851,38.4186,38.4376,114207.0
2021-06-10 15:05:00,40.45,40.48,40.41,40.46,88588.0,38.4376,38.4661,38.3996,38.4471,88588.0
2021-06-10 15:10:00,40.47,40.49,40.4,40.42,85507.0,38.4566,38.4756,38.3901,38.4091,85507.0
2021-06-10 15:15:00,40.43,40.47,40.4,40.46,115517.0,38.4186,38.4566,38.3901,38.4471,115517.0
2021-06-10 15:20:00,40.46,40.46,40.4,40.41,116766.0,38.4471,38.4471,38.3901,38.3996,116766.0
2021-06-10 15:25:00,40.41,40.42,40.33,40.34,118004.0,38.3996,38.4091,38.3236,38.3331,118004.0
2021-06-10 15:30:00,40.34,40.37,40.31,40.33,151070.0,38.3331,38.3616,38.3046,38.3236,151070.0
2021-06-10 15:35:00,40.33,40.4,40.28,40.34,178828.0,38.3236,38.3901,38.2761,38.3331,178828.0
2021-06-10 15:40:00,40.34,40.35,40.1,40.25,781339.0,38.3331,38.3426,38.105,38.2475,781339.0
2021-06-10 15:45:00,40.25,40.28,40.13,40.15,381196.0,38.2475,38.2761,38.1335,38.1525,381196.0
2021-06-10 15:50:00,40.14,40.24,40.09,40.12,802977.0,38.143,38.238,38.0955,38.124,802977.0
2021-06-10 15:55:00,40.12,40.16,40.05,40.13,843530.0,38.124,38.162,38.0575,38.1335,843530.0
2021-06-11 09:30:00,41.4,41.73,41.21,41.65,893975.0,39.3403,39.6539,39.1598,39.5779,893975.0
2021-06-11 09:35:00,41.63,41.87,41.62,41.76,933069.0,39.5589,39.7869,39.5494,39.6824,933069.0
2021-06-11 09:40:00,41.77,41.91,41.7,41.88,623643.0,39.6919,39.825,39.6254,39.7965,623643.0
2021-06-11 09:45:00,41.88,41.98,41.73,41.77,833919.0,39.7965,39.8915,39.6539,39.6919,833919.0
2021-06-11 09:50:00,41.77,41.97,41.63,41.85,543065.0,39.6919,39.882,39.5589,39.7679,543065.0
2021-06-11 09:55:00,41.85,41.9,41.72,41.79,486683.0,39.7679,39.8155,39.6444,39.7109,486683.0
2021-06-11 10:00:00,41.78,41.86,41.56,41.62,646377.0,39.7014,39.7774,39.4924,39.5494,646377.0
2021-06-11 10:05:00,41.61,41.61,41.43,41.51,497466.0,39.5399,39.5399,39.3688,39.4449,497466.0
2021-06-11 10:10:00,41.5,41.62,41.49,41.5,298804.0,39.4354,39.5494,39.4259,39.4354,298804.0
2021-06-11 10:15:00,41.5,41.55,41.3,41.5,407325.0,39.4354,39.4829,39.2453,39.4354,407325.0
2021-06-11 10:20:00,41.5,41.52,41.27,41.3,200715.0,39.4354,39.4544,39.2168,39.2453,200715.0
2021-06-11 10:25:00,41.3,41.38,41.25,41.32,161435.0,39.2453,39.3213,39.1978,39.2643,161435.0
2021-06-11 10:30:00,41.32,41.41,41.31,41.35,180809.0,39.2643,39.3498,39.2548,39.2928,180809.0
2021-06-11 10:35:00,41.35,41.42,41.17,41.22,342036.0,39.2928,39.3593,39.1218,39.1693,342036.0
2021-06-11 10:40:00,41.22,41.33,41.22,41.23,174440.0,39.1693,39.2738,39.1693,39.1788,174440.0
2021-06-11 10:45:00,41.23,41.26,41.13,41.16,280381.0,39.1788,39.2073,39.0838,39.1123,280381.0
2021-06-11 10:50:00,41.15,41.22,41.13,41.2,132122.0,39.1028,39.1693,39.0838,39.1503,132122.0
2021-06-11 10:55:00,41.2,41.2,41.1,41.13,145511.0,39.1503,39.1503,39.0553,39.0838,145511.0
2021-06-11 11:00:00,41.13,41.24,41.03,41.18,205992.0,39.0838,39.1883,38.9887,39.1313,205992.0
2021-06-11 11:05:00,41.17,41.17,41.09,41.15,142351.0,39.1218,39.1218,39.0458,39.1028,142351.0
2021-06-11 11:10:00,41.15,41.15,40.98,41.04,161199.0,39.1028,39.1028,38.9412,38.9982,161199.0
2021-06-11 11:15:00,41.03,41.09,40.99,40.99,104844.0,38.9887,39.0458,38.9507,38.9507,104844.0
2021-06-11 11:20:00,40.99,41.05,40.93,40.94,168067.0,38.9507,39.0077,38.8937,38.9032,168067.0
2021-06-11 11:25:00,40.93,40.94,40.81,40.87,239770.0,38.8937,38.9032,38.7797,38.8367,239770.0
2021-06-11 11:30:00,40.86,40.97,40.81,40.95,159295.0,38.8272,38.9317,38.7797,38.9127,159295.0
2021-06-11 11:35:00,40.94,40.98,40.91,40.97,106907.0,38.9032,38.9412,38.8747,38.9317,106907.0
2021-06-11 11:40:00,40.97,40.97,40.89,40.9,74973.0,38.9317,38.9317,38.8557,38.8652,74973.0
2021-06-11 11:45:00,40.91,41.03,40.9,41.02,136192.0,38.8747,38.9887,38.8652,38.9792,136192.0
2021-06-11 11:50:00,41.02,41.06,40.97,41.02,97560.0,38.9792,39.0172,38.9317,38.9792,97560.0
2021-06-11 11:55:00,41.03,41.04,40.95,40.96,111772.0,38.9887,38.9982,38.9127,38.9222,111772.0
2021-06-11 12:00:00,40.96,41.0,40.94,40.98,82968.0,38.9222,38.9602,38.9032,38.9412,82968.0
2021-06-11 12:05:00,40.97,41.03,40.94,40.94,168138.0,38.9317,38.9887,38.9032,38.9032,168138.0
2021-06-11 12:10:00,40.94,40.94,40.77,40.87,160872.0,38.9032,38.9032,38.7417,38.8367,160872.0
2021-06-11 12:15:00,40.87,40.9,40.73,40.75,169136.0,38.8367,38.8652,38.7037,38.7227,169136.0
2021-06-11 12:20:00,40.75,40.76,40.67,40.72,164649.0,38.7227,38.7322,38.6466,38.6942,164649.0
2021-06-11 12:25:00,40.72,40.79,40.63,40.69,792279.0,38.6942,38.7607,38.6086,38.6657,792279.0
2021-06-11 12:30:00,40.69,40.79,40.64,40.71,317355.0,38.6657,38.7607,38.6181,38.6847,317355.0
2021-06-11 12:35:00,40.71,40.77,40.69,40.77,121668.0,38.6847,38.7417,38.6657,38.7417,121668.0
2021-06-11 12:40:00,40.77,40.86,40.74,40.78,192067.0,38.7417,38.8272,38.7132,38.7512,192067.0
2021-06-11 12:45:00,40.79,40.85,40.77,40.82,80826.0,38.7607,38.8177,38.7417,38.7892,80826.0
2021-06-11 12:50:00,40.83,40.84,40.79,40.82,58511.0,38.7987,38.8082,38.7607,38.7892,58511.0
2021-06-11 12:55:00,40.83,40.9,40.8,40.89,64861.0,38.7987,38.8652,38.7702,38.8557,64861.0
2021-06-11 13:00:00,40.9,40.91,40.81,40.89,114668.0,38.8652,38.8747,38.7797,38.8557,114668.0
2021-06-11 13:05:00,40.89,40.94,40.83,40.86,90245.0,38.8557,38.9032,38.7987,38.8272,90245.0
2021-06-11 13:10:00,40.86,41.04,40.84,41.01,237617.0,38.8272,38.9982,38.8082,38.9697,237617.0
2021-06-11 13:15:00,41.0,41.01,40.92,40.97,179322.0,38.9602,38.9697,38.8842,38.9317,179322.0
2021-06-11 13:20:00,40.97,41.0,40.95,40.97,84161.0,38.9317,38.9602,38.9127,38.9317,84161.0
2021-06-11 13:25:00,40.97,41.02,40.95,40.98,99415.0,38.9317,38.9792,38.9127,38.9412,99415.0
2021-06-11 13:30:00,40.98,40.99,40.93,40.95,50590.0,38.9412,38.9507,38.8937,38.9127,50590.0
2021-06-11 13:35:00,40.95,40.96,40.9,40.91,57685.0,38.9127,38.9222,38.8652,38.8747,57685.0
2021-06-11 13:40:00,40.9,40.92,40.86,40.91,62639.0,38.8652,38.8842,38.8272,38.8747,62639.0
2021-06-11 13:45:00,40.91,40.97,40.9,40.95,62161.0,38.8747,38.9317,38.8652,38.9127,62161.0
2021-06-11 13:50:00,40.95,40.96,40.88,40.89,42056.0,38.9127,38.9222,38.8462,38.8557,42056.0
2021-06-11 13:55:00,40.89,40.9,40.82,40.83,42682.0,38.8557,38.8652,38.7892,38.7987,42682.0
2021-06-11 14:00:00,40.82,40.83,40.75,40.76,67375.0,38.7892,38.7987,38.7227,38.7322,67375.0
2021-06-11 14:05:00,40.77,40.81,40.73,40.76,67405.0,38.7417,38.7797,38.7037,38.7322,67405.0
2021-06-11 14:10:00,40.76,40.79,40.73,40.78,59611.0,38.7322,38.7607,38.7037,38.7512,59611.0
2021-06-11 14:15:00,40.77,40.81,40.74,40.75,68275.0,38.7417,38.7797,38.7132,38.7227,68275.0
2021-06-11 14:20:00,40.76,40.77,40.63,40.68,149098.0,38.7322,38.7417,38.6086,38.6562,149098.0
2021-06-11 14:25:00,40.69,40.74,40.68,40.74,168115.0,38.6657,38.7132,38.6562,38.7132,168115.0
2021-06-11 14:30:00,40.74,40.75,40.69,40.73,105114.0,38.7132,38.7227,38.6657,38.7037,105114.0
2021-06-11 14:35:00,40.72,40.75,40.69,40.72,65581.0,38.6942,38.7227,38.6657,38.6942,65581.0
2021-06-11 14:40:00,40.72,40.72,40.63,40.64,77374.0,38.6942,38.6942,38.6086,38.6181,77374.0
2021-06-11 14:45:00,40.64,40.82,40.62,40.82,262064.0,38.6181,38.7892,38.5991,38.7892,262064.0
2021-06-11 14:50:00,40.82,40.83,40.74,40.83,153547.0,38.7892,38.7987,38.7132,38.7987,153547.0
2021-06-11 14:55:00,40.83,40.84,40.77,40.8,61103.0,38.7987,38.8082,38.7417,38.7702,61103.0
2021-06-11 15:00:00,40.8,40.88,40.79,40.86,75021.0,38.7702,38.8462,38.7607,38.8272,75021.0
2021-06-11 15:05:00,40.86,40.87,40.8,40.84,75184.0,38.8272,38.8367,38.7702,38.8082,75184.0
2021-06-11 15:10:00,40.83,40.86,40.77,40.77,85962.0,38.7987,38.8272,38.7417,38.7417,85962.0
2021-06-11 15:15:00,40.77,40.85,40.76,40.83,81685.0,38.7417,38.8177,38.7322,38.7987,81685.0
2021-06-11 15:20:00,40.83,40.86,40.81,40.85,66360.0,38.7987,38.8272,38.7797,38.8177,66360.0
2021-06-11 15:25:00,40.84,40.86,40.78,40.81,116632.0,38.8082,38.8272,38.7512,38.7797,116632.0
2021-06-11 15:30:00,40.82,40.86,40.81,40.84,101537.0,38.7892,38.8272,38.7797,38.8082,101537.0
2021-06-11 15:35:00,40.84,40.87,40.8,40.84,192168.0,38.8082,38.8367,38.7702,38.8082,192168.0
2021-06-11 15:40:00,40.84,40.84,40.74,40.8,136577.0,38.8082,38.8082,38.7132,38.7702,136577.0
2021-06-11 15:45:00,40.79,40.83,40.76,40.8,134407.0,38.7607,38.7987,38.7322,38.7702,134407.0
2021-06-11 15:50:00,40.8,40.84,40.73,40.75,521824.0,38.7702,38.8082,38.7037,38.7227,521824.0
2021-06-11 15:55:00,40.75,40.85,40.64,40.85,1288426.0,38.7227,38.8177,38.6181,38.8177,1288426.0
2021-06-14 09:30:00,40.55,40.79,40.48,40.56,719057.0,38.5326,38.7607,38.4661,38.5421,719057.0
2021-06-14 09:35:00,40.55,40.67,40.34,40.4,516212.0,38.5326,38.6466,38.3331,38.3901,516212.0
2021-06-14 09:40:00,40.41,40.45,40.34,40.39,350472.0,38.3996,38.4376,38.3331,38.3806,350472.0
2021-06-14 09:45:00,40.38,40.49,40.32,40.37,322310.0,38.3711,38.4756,38.3141,38.3616,322310.0
2021-06-14 09:50:00,40.37,40.47,40.25,40.32,255110.0,38.3616,38.4566,38.2475,38.3141,255110.0
2021-06-14 09:55:00,40.32,40.44,40.26,40.35,234621.0,38.3141,38.4281,38.257,38.3426,234621.0
2021-06-14 10:00:00,40.36,40.37,40.18,40.35,227599.0,38.3521,38.3616,38.181,38.3426,227599.0
2021-06-14 10:05:00,40.36,40.38,40.25,40.26,182838.0,38.3521,38.3711,38.2475,38.257,182838.0
2021-06-14 10:10:00,40.27,40.27,40.19,40.22,147259.0,38.2665,38.2665,38.1905,38.219,147259.0
2021-06-14 10:15:00,40.22,40.26,40.2,40.21,164290.0,38.219,38.257,38.2,38.2095,164290.0
2021-06-14 10:20:00,40.2,40.29,40.2,40.23,96841.0,38.2,38.2856,38.2,38.2285,96841.0
2021-06-14 10:25:00,40.23,40.27,40.2,40.21,116781.0,38.2285,38.2665,38.2,38.2095,116781.0
2021-06-14 10:30:00,40.21,40.21,40.12,40.16,197025.0,38.2095,38.2095,38.124,38.162,197025.0
2021-06-14 10:35:00,40.16,40.25,40.07,40.22,152090.0,38.162,38.2475,38.0765,38.219,152090.0
2021-06-14 10:40:00,40.22,40.26,40.11,40.16,140343.0,38.219,38.257,38.1145,38.162,140343.0
2021-06-14 10:45:00,40.16,40.2,40.04,40.11,179249.0,38.162,38.2,38.048,38.1145,179249.0
2021-06-14 10:50:00,40.11,40.24,40.11,40.22,93584.0,38.1145,38.238,38.1145,38.219,93584.0
2021-06-14 10:55:00,40.23,40.27,40.21,40.23,90631.0,38.2285,38.2665,38.2095,38.2285,90631.0
2021-06-14 11:00:00,40.23,40.32,40.21,40.27,120144.0,38.2285,38.3141,38.2095,38.2665,120144.0
2021-06-14 11:05:00,40.27,40.29,40.09,40.13,111818.0,38.2665,38.2856,38.0955,38.1335,111818.0
2021-06-14 11:10:00,40.13,40.13,40.08,40.08,109518.0,38.1335,38.1335,38.086,38.086,109518.0
2021-06-14 11:15:00,40.07,40.09,40.01,40.04,183910.0,38.0765,38.0955,38.0195,38.048,183910.0
2021-06-14 11:20:00,40.04,40.05,39.93,39.98,319541.0,38.048,38.0575,37.9435,37.991,319541.0
2021-06-14 11:25:00,39.98,40.06,39.95,39.97,179210.0,37.991,38.067,37.9625,37.9815,179210.0
2021-06-14 11:30:00,39.98,40.03,39.79,39.86,389215.0,37.991,38.0385,37.8104,37.8769,389215.0
2021-06-14 11:35:00,39.85,39.9,39.83,39.88,163861.0,37.8674,37.915,37.8484,37.896,163861.0
2021-06-14 11:40:00,39.87,39.96,39.86,39.88,158287.0,37.8864,37.972,37.8769,37.896,158287.0
2021-06-14 11:45:00,39.88,39.93,39.85,39.91,118600.0,37.896,37.9435,37.8674,37.9245,118600.0
2021-06-14 11:50:00,39.91,39.91,39.86,39.88,131145.0,37.9245,37.9245,37.8769,37.896,131145.0
2021-06-14 11:55:00,39.88,39.9,39.84,39.86,92973.0,37.896,37.915,37.8579,37.8769,92973.0
2021-06-14 12:00:00,39.86,39.91,39.8,39.89,155178.0,37.8769,37.9245,37.8199,37.9055,155178.0
2021-06-14 12:05:00,39.9,39.93,39.89,39.91,160601.0,37.915,37.9435,37.9055,37.9245,160601.0
2021-06-14 12:10:00,39.91,39.93,39.87,39.91,116498.0,37.9245,37.9435,37.8864,37.9245,116498.0
2021-06-14 12:15:00,39.9,39.99,39.88,39.95,116707.0,37.915,38.0005,37.896,37.9625,116707.0
2021-06-14 12:20:00,39.96,40.0,39.93,39.93,180574.0,37.972,38.01,37.9435,37.9435,180574.0
2021-06-14 12:25:00,39.93,39.94,39.88,39.91,98777.0,37.9435,37.953,37.896,37.9245,98777.0
2021-06-14 12:30:00,39.91,39.91,39.85,39.85,89739.0,37.9245,37.9245,37.8674,37.8674,89739.0
2021-06-14 12:35:00,39.85,39.89,39.83,39.87,407796.0,37.8674,37.9055,37.8484,37.8864,407796.0
2021-06-14 12:40:00,39.88,39.88,39.65,39.67,572813.0,37.896,37.896,37.6774,37.6964,572813.0
2021-06-14 12:45:00,39.68,39.77,39.61,39.62,181655.0,37.7059,37.7914,37.6394,37.6489,181655.0
2021-06-14 12:50:00,39.62,39.67,39.61,39.64,125176.0,37.6489,37.6964,37.6394,37.6679,125176.0
2021-06-14 12:55:00,39.64,39.66,39.58,39.62,230966.0,37.6679,37.6869,37.6109,37.6489,230966.0
2021-06-14 13:00:00,39.62,39.73,39.61,39.64,217558.0,37.6489,37.7534,37.6394,37.6679,217558.0
2021-06-14 13:05:00,39.64,39.69,39.6,39.69,115787.0,37.6679,37.7154,37.6299,37.7154,115787.0
2021-06-14 13:10:00,39.68,39.69,39.61,39.64,111704.0,37.7059,37.7154,37.6394,37.6679,111704.0
2021-06-14 13:15:00,39.63,39.67,39.61,39.64,117286.0,37.6584,37.6964,37.6394,37.6679,117286.0
2021-06-14 13:20:00,39.64,39.67,39.61,39.64,99996.0,37.6679,37.6964,37.6394,37.6679,99996.0
2021-06-14 13:25:00,39.64,39.72,39.61,39.7,113016.0,37.6679,37.7439,37.6394,37.7249,113016.0
2021-06-14 13:30:00,39.7,39.71,39.67,39.69,101908.0,37.7249,37.7344,37.6964,37.7154,101908.0
2021-06-14 13:35:00,39.69,39.71,39.66,39.69,124189.0,37.7154,37.7344,37.6869,37.7154,124189.0
2021-06-14 13:40:00,39.69,39.72,39.67,39.68,96906.0,37.7154,37.7439,37.6964,37.7059,96906.0
2021-06-14 13:45:00,39.69,39.69,39.64,39.68,130330.0,37.7154,37.7154,37.6679,37.7059,130330.0
2021-06-14 13:50:00,39.68,39.68,39.59,39.61,155283.0,37.7059,37.7059,37.6204,37.6394,155283.0
2021-06-14 13:55:00,39.6,39.61,39.46,39.47,333399.0,37.6299,37.6394,37.4968,37.5064,333399.0
2021-06-14 14:00:00,39.47,39.49,39.33,39.34,364946.0,37.5064,37.5254,37.3733,37.3828,364946.0
2021-06-14 14:05:00,39.35,39.35,39.26,39.29,223483.0,37.3923,37.3923,37.3068,37.3353,223483.0
2021-06-14 14:10:00,39.29,39.39,39.28,39.36,198545.0,37.3353,37.4303,37.3258,37.4018,198545.0
2021-06-14 14:15:00,39.36,39.36,39.28,39.29,129481.0,37.4018,37.4018,37.3258,37.3353,129481.0
2021-06-14 14:20:00,39.28,39.28,39.16,39.22,297485.0,37.3258,37.3258,37.2118,37.2688,297485.0
2021-06-14 14:25:00,39.21,39.23,39.16,39.2,182238.0,37.2593,37.2783,37.2118,37.2498,182238.0
2021-06-14 14:30:00,39.21,39.25,39.19,39.25,139249.0,37.2593,37.2973,37.2403,37.2973,139249.0
2021-06-14 14:35:00,39.24,39.26,39.19,39.26,125151.0,37.2878,37.3068,37.2403,37.3068,125151.0
2021-06-14 14:40:00,39.26,39.27,39.21,39.27,131165.0,37.3068,37.3163,37.2593,37.3163,131165.0
2021-06-14 14:45:00,39.27,39.37,39.25,39.36,161455.0,37.3163,37.4113,37.2973,37.4018,161455.0
2021-06-14 14:50:00,39.37,39.39,39.34,39.38,108944.0,37.4113,37.4303,37.3828,37.4208,108944.0
2021-06-14 14:55:00,39.37,39.4,39.34,39.38,85548.0,37.4113,37.4398,37.3828,37.4208,85548.0
2021-06-14 15:00:00,39.38,39.52,39.36,39.49,116575.0,37.4208,37.5539,37.4018,37.5254,116575.0
2021-06-14 15:05:00,39.5,39.5,39.42,39.44,136499.0,37.5349,37.5349,37.4588,37.4778,136499.0
2021-06-14 15:10:00,39.44,39.5,39.4,39.48,361409.0,37.4778,37.5349,37.4398,37.5159,361409.0
2021-06-14 15:15:00,39.48,39.48,39.36,39.37,150891.0,37.5159,37.5159,37.4018,37.4113,150891.0
2021-06-14 15:20:00,39.38,39.42,39.36,39.41,162880.0,37.4208,37.4588,37.4018,37.4493,162880.0
2021-06-14 15:25:00,39.42,39.42,39.34,39.37,256597.0,37.4588,37.4588,37.3828,37.4113,256597.0
2021-06-14 15:30:00,39.37,39.45,39.33,39.41,421831.0,37.4113,37.4873,37.3733,37.4493,421831.0
2021-06-14 15:35:00,39.41,39.49,39.41,39.48,380102.0,37.4493,37.5254,37.4493,37.5159,380102.0
2021-06-14 15:40:00,39.48,39.5,39.4,39.45,228114.0,37.5159,37.5349,37.4398,37.4873,228114.0
2021-06-14 15:45:00,39.44,39.47,39.41,39.44,297155.0,37.4778,37.5064,37.4493,37.4778,297155.0
2021-06-14 15:50:00,39.44,39.5,39.39,39.5,632809.0,37.4778,37.5349,37.4303,37.5349,632809.0
2021-06-14 15:55:00,39.5,39.52,39.44,39.48,714960.0,37.5349,37.5539,37.4778,37.5159,714960.0
2021-06-15 09:30:00,37.88,38.22,36.8,37.58,4569852.0,35.9955,36.3185,34.9692,35.7104,4569852.0
2021-06-15 09:35:00,37.58,37.68,37.25,37.27,1343473.0,35.7104,35.8054,35.3968,35.4158,1343473.0
2021-06-15 09:40:00,37.27,37.5,37.07,37.11,1333424.0,35.4158,35.6344,35.2258,35.2638,1333424.0
2021-06-15 09:45:00,37.11,37.27,37.05,37.2,1098734.0,35.2638,35.4158,35.2067,35.3493,1098734.0
2021-06-15 09:50:00,37.19,37.34,37.07,37.22,1145872.0,35.3398,35.4823,35.2258,35.3683,1145872.0
2021-06-15 09:55:00,37.22,37.37,37.17,37.33,736178.0,35.3683,35.5108,35.3208,35.4728,736178.0
2021-06-15 10:00:00,37.34,37.42,37.1,37.12,804127.0,35.4823,35.5583,35.2543,35.2733,804127.0
2021-06-15 10:05:00,37.11,37.18,36.95,37.01,1547730.0,35.2638,35.3303,35.1117,35.1687,1547730.0
2021-06-15 10:10:00,37.02,37.14,36.89,36.91,743980.0,35.1782,35.2923,35.0547,35.0737,743980.0
2021-06-15 10:15:00,36.91,37.01,36.78,36.82,781701.0,35.0737,35.1687,34.9502,34.9882,781701.0
2021-06-15 10:20:00,36.82,36.97,36.74,36.92,934631.0,34.9882,35.1307,34.9122,35.0832,934631.0
2021-06-15 10:25:00,36.91,36.93,36.68,36.77,719865.0,35.0737,35.0927,34.8552,34.9407,719865.0
2021-06-15 10:30:00,36.77,36.79,36.62,36.64,710941.0,34.9407,34.9597,34.7981,34.8171,710941.0
2021-06-15 10:35:00,36.64,36.79,36.61,36.79,498344.0,34.8171,34.9597,34.7886,34.9597,498344.0
2021-06-15 10:40:00,36.79,36.94,36.74,36.91,594149.0,34.9597,35.1022,34.9122,35.0737,594149.0
2021-06-15 10:45:00,36.92,36.92,36.78,36.86,491745.0,35.0832,35.0832,34.9502,35.0262,491745.0
2021-06-15 10:50:00,36.86,36.92,36.76,36.79,442239.0,35.0262,35.0832,34.9312,34.9597,442239.0
2021-06-15 10:55:00,36.79,36.97,36.76,36.95,540326.0,34.9597,35.1307,34.9312,35.1117,540326.0
2021-06-15 11:00:00,36.94,36.96,36.75,36.79,333553.0,35.1022,35.1212,34.9217,34.9597,333553.0
2021-06-15 11:05:00,36.79,36.83,36.71,36.79,385423.0,34.9597,34.9977,34.8837,34.9597,385423.0
2021-06-15 11:10:00,36.79,36.83,36.71,36.8,395799.0,34.9597,34.9977,34.8837,34.9692,395799.0
2021-06-15 11:15:00,36.79,36.93,36.75,36.89,463204.0,34.9597,35.0927,34.9217,35.0547,463204.0
2021-06-15 11:20:00,36.89,36.95,36.87,36.89,261104.0,35.0547,35.1117,35.0357,35.0547,261104.0
2021-06-15 11:25:00,36.9,36.93,36.86,36.88,339314.0,35.0642,35.0927,35.0262,35.0452,339314.0
2021-06-15 11:30:00,36.87,36.88,36.73,36.73,425404.0,35.0357,35.0452,34.9027,34.9027,425404.0
2021-06-15 11:35:00,36.73,36.74,36.59,36.65,441202.0,34.9027,34.9122,34.7696,34.8266,441202.0
2021-06-15 11:40:00,36.65,36.8,36.6,36.8,379622.0,34.8266,34.9692,34.7791,34.9692,379622.0
2021-06-15 11:45:00,36.8,36.82,36.68,36.73,370566.0,34.9692,34.9882,34.8552,34.9027,370566.0
2021-06-15 11:50:00,36.73,36.76,36.59,36.64,299222.0,34.9027,34.9312,34.7696,34.8171,299222.0
2021-06-15 11:55:00,36.63,36.64,36.48,36.57,686711.0,34.8076,34.8171,34.6651,34.7506,686711.0
2021-06-15 12:00:00,36.57,36.57,36.45,36.5,324808.0,34.7506,34.7506,34.6366,34.6841,324808.0
2021-06-15 12:05:00,36.49,36.52,36.43,36.48,366969.0,34.6746,34.7031,34.6176,34.6651,366969.0
2021-06-15 12:10:00,36.48,36.68,36.46,36.66,389233.0,34.6651,34.8552,34.6461,34.8361,389233.0
2021-06-15 12:15:00,36.66,36.67,36.57,36.66,218803.0,34.8361,34.8457,34.7506,34.8361,218803.0
2021-06-15 12:20:00,36.66,36.71,36.56,36.61,288265.0,34.8361,34.8837,34.7411,34.7886,288265.0
2021-06-15 12:25:00,36.61,36.61,36.49,36.52,456823.0,34.7886,34.7886,34.6746,34.7031,456823.0
2021-06-15 12:30:00,36.52,36.61,36.5,36.51,283009.0,34.7031,34.7886,34.6841,34.6936,283009.0
2021-06-15 12:35:00,36.51,36.59,36.49,36.54,300794.0,34.6936,34.7696,34.6746,34.7221,300794.0
2021-06-15 12:40:00,36.55,36.56,36.5,36.51,268967.0,34.7316,34.7411,34.6841,34.6936,268967.0
2021-06-15 12:45:00,36.5,36.62,36.47,36.59,334880.0,34.6841,34.7981,34.6556,34.7696,334880.0
2021-06-15 12:50:00,36.59,36.69,36.54,36.66,360699.0,34.7696,34.8647,34.7221,34.8361,360699.0
2021-06-15 12:55:00,36.66,36.77,36.64,36.77,418078.0,34.8361,34.9407,34.8171,34.9407,418078.0
2021-06-15 13:00:00,36.78,36.78,36.6,36.63,294258.0,34.9502,34.9502,34.7791,34.8076,294258.0
2021-06-15 13:05:00,36.63,36.82,36.59,36.8,331963.0,34.8076,34.9882,34.7696,34.9692,331963.0
2021-06-15 13:10:00,36.81,36.85,36.7,36.83,405864.0,34.9787,35.0167,34.8742,34.9977,405864.0
2021-06-15 13:15:00,36.82,36.89,36.72,36.79,359216.0,34.9882,35.0547,34.8932,34.9597,359216.0
2021-06-15 13:20:00,36.78,36.93,36.71,36.78,319696.0,34.9502,35.0927,34.8837,34.9502,319696.0
2021-06-15 13:25:00,36.79,36.84,36.71,36.8,545311.0,34.9597,35.0072,34.8837,34.9692,545311.0
2021-06-15 13:30:00,36.8,36.87,36.77,36.81,225334.0,34.9692,35.0357,34.9407,34.9787,225334.0
2021-06-15 13:35:00,36.81,36.87,36.78,36.86,321730.0,34.9787,35.0357,34.9502,35.0262,321730.0
2021-06-15 13:40:00,36.86,37.02,36.81,37.01,599935.0,35.0262,35.1782,34.9787,35.1687,599935.0
2021-06-15 13:45:00,37.01,37.17,36.95,37.16,767709.0,35.1687,35.3208,35.1117,35.3113,767709.0
2021-06-15 13:50:00,37.16,37.5,37.15,37.44,671309.0,35.3113,35.6344,35.3018,35.5773,671309.0
2021-06-15 13:55:00,37.44,37.51,37.38,37.45,666552.0,35.5773,35.6439,35.5203,35.5868,666552.0
2021-06-15 14:00:00,37.44,37.51,37.39,37.45,654049.0,35.5773,35.6439,35.5298,35.5868,654049.0
2021-06-15 14:05:00,37.46,37.51,37.32,37.32,568237.0,35.5963,35.6439,35.4633,35.4633,568237.0
2021-06-15 14:10:00,37.33,37.37,37.25,37.34,263048.0,35.4728,35.5108,35.3968,35.4823,263048.0
2021-06-15 14:15:00,37.34,37.5,37.34,37.5,247990.0,35.4823,35.6344,35.4823,35.6344,247990.0
2021-06-15 14:20:00,37.5,37.5,37.38,37.45,377692.0,35.6344,35.6344,35.5203,35.5868,377692.0
2021-06-15 14:25:00,37.45,37.49,37.41,37.43,257600.0,35.5868,35.6249,35.5488,35.5678,257600.0
2021-06-15 14:30:00,37.44,37.45,37.38,37.43,265254.0,35.5773,35.5868,35.5203,35.5678,265254.0
2021-06-15 14:35:00,37.44,37.47,37.36,37.36,261929.0,35.5773,35.6059,35.5013,35.5013,261929.0
2021-06-15 14:40:00,37.37,37.47,37.36,37.41,211354.0,35.5108,35.6059,35.5013,35.5488,211354.0
2021-06-15 14:45:00,37.4,37.45,37.33,37.36,348536.0,35.5393,35.5868,35.4728,35.5013,348536.0
2021-06-15 14:50:00,37.36,37.51,37.35,37.46,515439.0,35.5013,35.6439,35.4918,35.5963,515439.0
2021-06-15 14:55:00,37.47,37.51,37.44,37.48,372655.0,35.6059,35.6439,35.5773,35.6154,372655.0
2021-06-15 15:00:00,37.48,37.6,37.44,37.57,429273.0,35.6154,35.7294,35.5773,35.7009,429273.0
2021-06-15 15:05:00,37.56,37.61,37.55,37.56,258416.0,35.6914,35.7389,35.6819,35.6914,258416.0
2021-06-15 15:10:00,37.56,37.67,37.56,37.62,323333.0,35.6914,35.7959,35.6914,35.7484,323333.0
2021-06-15 15:15:00,37.63,37.75,37.62,37.73,244839.0,35.7579,35.8719,35.7484,35.8529,244839.0
2021-06-15 15:20:00,37.72,37.75,37.65,37.7,360359.0,35.8434,35.8719,35.7769,35.8244,360359.0
2021-06-15 15:25:00,37.7,37.8,37.69,37.8,437011.0,35.8244,35.9194,35.8149,35.9194,437011.0
2021-06-15 15:30:00,37.8,37.81,37.7,37.74,439581.0,35.9194,35.9289,35.8244,35.8624,439581.0
2021-06-15 15:35:00,37.73,37.78,37.68,37.74,539156.0,35.8529,35.9004,35.8054,35.8624,539156.0
2021-06-15 15:40:00,37.74,37.75,37.61,37.66,562424.0,35.8624,35.8719,35.7389,35.7864,562424.0
2021-06-15 15:45:00,37.66,37.71,37.54,37.59,588358.0,35.7864,35.8339,35.6724,35.7199,588358.0
2021-06-15 15:50:00,37.59,37.7,37.52,37.68,801598.0,35.7199,35.8244,35.6534,35.8054,801598.0
2021-06-15 15:55:00,37.69,37.69,37.56,37.61,1449952.0,35.8149,35.8149,35.6914,35.7389,1449952.0
2021-06-16 09:30:00,36.98,37.13,36.7,37.09,1642753.0,35.1402,35.2828,34.8742,35.2448,1642753.0
2021-06-16 09:35:00,37.09,37.3,36.82,37.02,1368629.0,35.2448,35.4443,34.9882,35.1782,1368629.0
2021-06-16 09:40:00,37.01,37.11,36.86,37.07,471832.0,35.1687,35.2638,35.0262,35.2258,471832.0
2021-06-16 09:45:00,37.08,37.08,36.78,36.91,573741.0,35.2353,35.2353,34.9502,35.0737,573741.0
2021-06-16 09:50:00,36.93,37.25,36.9,37.22,566384.0,35.0927,35.3968,35.0642,35.3683,566384.0
2021-06-16 09:55:00,37.22,37.4,37.14,37.34,734661.0,35.3683,35.5393,35.2923,35.4823,734661.0
2021-06-16 10:00:00,37.34,37.44,37.3,37.42,519030.0,35.4823,35.5773,35.4443,35.5583,519030.0
2021-06-16 10:05:00,37.42,37.5,37.35,37.38,437506.0,35.5583,35.6344,35.4918,35.5203,437506.0
2021-06-16 10:10:00,37.39,37.41,37.23,37.29,427060.0,35.5298,35.5488,35.3778,35.4348,427060.0
2021-06-16 10:15:00,37.28,37.36,37.25,37.27,457346.0,35.4253,35.5013,35.3968,35.4158,457346.0
2021-06-16 10:20:00,37.27,37.32,37.19,37.2,230289.0,35.4158,35.4633,35.3398,35.3493,230289.0
2021-06-16 10:25:00,37.2,37.33,37.2,37.32,259661.0,35.3493,35.4728,35.3493,35.4633,259661.0
2021-06-16 10:30:00,37.33,37.5,37.32,37.46,278219.0,35.4728,35.6344,35.4633,35.5963,278219.0
2021-06-16 10:35:00,37.47,37.65,37.42,37.62,351640.0,35.6059,35.7769,35.5583,35.7484,351640.0
2021-06-16 10:40:00,37.63,37.72,37.55,37.69,318738.0,35.7579,35.8434,35.6819,35.8149,318738.0
2021-06-16 10:45:00,37.7,37.74,37.53,37.54,286924.0,35.8244,35.8624,35.6629,35.6724,286924.0
2021-06-16 10:50:00,37.53,37.62,37.46,37.59,354692.0,35.6629,35.7484,35.5963,35.7199,354692.0
2021-06-16 10:55:00,37.59,37.77,37.49,37.73,439452.0,35.7199,35.8909,35.6249,35.8529,439452.0
2021-06-16 11:00:00,37.73,37.84,37.7,37.77,386992.0,35.8529,35.9574,35.8244,35.8909,386992.0
2021-06-16 11:05:00,37.77,37.79,37.59,37.59,230286.0,35.8909,35.9099,35.7199,35.7199,230286.0
2021-06-16 11:10:00,37.59,37.62,37.46,37.51,264604.0,35.7199,35.7484,35.5963,35.6439,264604.0
2021-06-16 11:15:00,37.51,37.54,37.48,37.5,187820.0,35.6439,35.6724,35.6154,35.6344,187820.0
2021-06-16 11:20:00,37.5,37.52,37.41,37.5,241438.0,35.6344,35.6534,35.5488,35.6344,241438.0
2021-06-16 11:25:00,37.5,37.61,37.48,37.59,170734.0,35.6344,35.7389,35.6154,35.7199,170734.0
2021-06-16 11:30:00,37.59,37.68,37.57,37.66,180466.0,35.7199,35.8054,35.7009,35.7864,180466.0
2021-06-16 11:35:00,37.66,37.71,37.61,37.65,188109.0,35.7864,35.8339,35.7389,35.7769,188109.0
2021-06-16 11:40:00,37.66,37.67,37.59,37.62,157757.0,35.7864,35.7959,35.7199,35.7484,157757.0
2021-06-16 11:45:00,37.62,37.66,37.56,37.58,147974.0,35.7484,35.7864,35.6914,35.7104,147974.0
2021-06-16 11:50:00,37.59,37.67,37.58,37.63,135690.0,35.7199,35.7959,35.7104,35.7579,135690.0
2021-06-16 11:55:00,37.62,37.67,37.57,37.57,115197.0,35.7484,35.7959,35.7009,35.7009,115197.0
2021-06-16 12:00:00,37.58,37.67,37.52,37.65,222730.0,35.7104,35.7959,35.6534,35.7769,222730.0
2021-06-16 12:05:00,37.65,37.67,37.59,37.6,205946.0,35.7769,35.7959,35.7199,35.7294,205946.0
2021-06-16 12:10:00,37.6,37.61,37.4,37.43,222485.0,35.7294,35.7389,35.5393,35.5678,222485.0
2021-06-16 12:15:00,37.43,37.46,37.4,37.41,157167.0,35.5678,35.5963,35.5393,35.5488,157167.0
2021-06-16 12:20:00,37.41,37.42,37.35,37.37,145127.0,35.5488,35.5583,35.4918,35.5108,145127.0
2021-06-16 12:25:00,37.36,37.37,37.32,37.33,166079.0,35.5013,35.5108,35.4633,35.4728,166079.0
2021-06-16 12:30:00,37.33,37.35,37.27,37.3,188513.0,35.4728,35.4918,35.4158,35.4443,188513.0
2021-06-16 12:35:00,37.3,37.34,37.26,37.27,126087.0,35.4443,35.4823,35.4063,35.4158,126087.0
2021-06-16 12:40:00,37.26,37.36,37.26,37.32,125512.0,35.4063,35.5013,35.4063,35.4633,125512.0
2021-06-16 12:45:00,37.3,37.31,37.27,37.28,118461.0,35.4443,35.4538,35.4158,35.4253,118461.0
2021-06-16 12:50:00,37.27,37.29,37.19,37.23,103912.0,35.4158,35.4348,35.3398,35.3778,103912.0
2021-06-16 12:55:00,37.22,37.34,37.22,37.28,142772.0,35.3683,35.4823,35.3683,35.4253,142772.0
2021-06-16 13:00:00,37.29,37.29,37.18,37.19,161105.0,35.4348,35.4348,35.3303,35.3398,161105.0
2021-06-16 13:05:00,37.19,37.19,37.09,37.09,128818.0,35.3398,35.3398,35.2448,35.2448,128818.0
2021-06-16 13:10:00,37.09,37.13,37.06,37.1,236182.0,35.2448,35.2828,35.2162,35.2543,236182.0
2021-06-16 13:15:00,37.1,37.11,37.04,37.09,133923.0,35.2543,35.2638,35.1972,35.2448,133923.0
2021-06-16 13:20:00,37.09,37.1,37.0,37.04,212188.0,35.2448,35.2543,35.1592,35.1972,212188.0
2021-06-16 13:25:00,37.05,37.08,37.03,37.07,108598.0,35.2067,35.2353,35.1877,35.2258,108598.0
2021-06-16 13:30:00,37.06,37.2,37.05,37.18,119452.0,35.2162,35.3493,35.2067,35.3303,119452.0
2021-06-16 13:35:00,37.18,37.25,37.18,37.22,106950.0,35.3303,35.3968,35.3303,35.3683,106950.0
2021-06-16 13:40:00,37.23,37.31,37.21,37.27,167051.0,35.3778,35.4538,35.3588,35.4158,167051.0
2021-06-16 13:45:00,37.27,37.28,37.19,37.2,151830.0,35.4158,35.4253,35.3398,35.3493,151830.0
2021-06-16 13:50:00,37.2,37.28,37.13,37.26,98367.0,35.3493,35.4253,35.2828,35.4063,98367.0
2021-06-16 13:55:00,37.27,37.28,37.19,37.2,147726.0,35.4158,35.4253,35.3398,35.3493,147726.0
2021-06-16 14:00:00,37.2,37.31,36.88,37.19,578624.0,35.3493,35.4538,35.0452,35.3398,578624.0
2021-06-16 14:05:00,37.2,37.8,37.13,37.23,671576.0,35.3493,35.9194,35.2828,35.3778,671576.0
2021-06-16 14:10:00,37.22,37.34,37.0,37.02,323852.0,35.3683,35.4823,35.1592,35.1782,323852.0
2021-06-16 14:15:00,37.0,37.01,36.54,36.59,912614.0,35.1592,35.1687,34.7221,34.7696,912614.0
2021-06-16 14:20:00,36.58,36.96,36.52,36.95,727970.0,34.7601,35.1212,34.7031,35.1117,727970.0
2021-06-16 14:25:00,36.95,37.16,36.9,36.97,469360.0,35.1117,35.3113,35.0642,35.1307,469360.0
2021-06-16 14:30:00,36.96,37.16,36.78,37.02,413695.0,35.1212,35.3113,34.9502,35.1782,413695.0
2021-06-16 14:35:00,37.04,37.14,36.89,36.95,320360.0,35.1972,35.2923,35.0547,35.1117,320360.0
2021-06-16 14:40:00,36.94,36.96,36.61,36.61,518306.0,35.1022,35.1212,34.7886,34.7886,518306.0
2021-06-16 14:45:00,36.61,36.8,36.59,36.65,518916.0,34.7886,34.9692,34.7696,34.8266,518916.0
2021-06-16 14:50:00,36.64,36.77,36.6,36.71,282807.0,34.8171,34.9407,34.7791,34.8837,282807.0
2021-06-16 14:55:00,36.7,37.03,36.66,37.01,441014.0,34.8742,35.1877,34.8361,35.1687,441014.0
2021-06-16 15:00:00,37.02,37.04,36.92,37.01,363207.0,35.1782,35.1972,35.0832,35.1687,363207.0
2021-06-16 15:05:00,37.01,37.07,36.97,36.99,185475.0,35.1687,35.2258,35.1307,35.1497,185475.0
2021-06-16 15:10:00,36.99,37.07,36.96,37.07,192840.0,35.1497,35.2258,35.1212,35.2258,192840.0
2021-06-16 15:15:00,37.07,37.15,37.01,37.15,464319.0,35.2258,35.3018,35.1687,35.3018,464319.0
2021-06-16 15:20:00,37.15,37.29,37.06,37.26,303762.0,35.3018,35.4348,35.2162,35.4063,303762.0
2021-06-16 15:25:00,37.26,37.33,37.09,37.1,392797.0,35.4063,35.4728,35.2448,35.2543,392797.0
2021-06-16 15:30:00,37.09,37.18,37.03,37.08,343998.0,35.2448,35.3303,35.1877,35.2353,343998.0
2021-06-16 15:35:00,37.07,37.14,37.01,37.13,351814.0,35.2258,35.2923,35.1687,35.2828,351814.0
2021-06-16 15:40:00,37.12,37.19,37.06,37.16,361250.0,35.2733,35.3398,35.2162,35.3113,361250.0
2021-06-16 15:45:00,37.16,37.17,37.07,37.07,398719.0,35.3113,35.3208,35.2258,35.2258,398719.0
2021-06-16 15:50:00,37.07,37.14,36.92,36.95,739294.0,35.2258,35.2923,35.0832,35.1117,739294.0
2021-06-16 15:55:00,36.95,37.08,36.88,37.07,1653079.0,35.1117,35.2353,35.0452,35.2258,1653079.0
2021-06-17 09:30:00,36.11,36.41,35.88,36.36,1835493.0,34.3135,34.5986,34.095,34.5511,1835493.0
2021-06-17 09:35:00,36.35,36.75,36.34,36.65,914078.0,34.5416,34.9217,34.5321,34.8266,914078.0
2021-06-17 09:40:00,36.64,36.65,36.27,36.29,511351.0,34.8171,34.8266,34.4656,34.4846,511351.0
2021-06-17 09:45:00,36.28,36.38,36.15,36.15,545869.0,34.4751,34.5701,34.3515,34.3515,545869.0
2021-06-17 09:50:00,36.15,36.22,36.05,36.07,963230.0,34.3515,34.418,34.2565,34.2755,963230.0
2021-06-17 09:55:00,36.08,36.11,35.93,36.0,810334.0,34.285,34.3135,34.1425,34.209,810334.0
2021-06-17 10:00:00,36.0,36.01,35.51,35.56,1241298.0,34.209,34.2185,33.7434,33.7909,1241298.0
2021-06-17 10:05:00,35.57,35.59,35.27,35.32,1262425.0,33.8004,33.8194,33.5153,33.5628,1262425.0
2021-06-17 10:10:00,35.32,35.33,35.17,35.28,1017854.0,33.5628,33.5723,33.4203,33.5248,1017854.0
2021-06-17 10:15:00,35.28,35.35,35.2,35.34,934924.0,33.5248,33.5913,33.4488,33.5818,934924.0
2021-06-17 10:20:00,35.34,35.34,34.88,34.94,2050414.0,33.5818,33.5818,33.1447,33.2017,2050414.0
2021-06-17 10:25:00,34.94,35.15,34.9,35.15,840329.0,33.2017,33.4013,33.1637,33.4013,840329.0
2021-06-17 10:30:00,35.15,35.17,34.9,35.06,776945.0,33.4013,33.4203,33.1637,33.3157,776945.0
2021-06-17 10:35:00,35.07,35.32,35.03,35.22,772378.0,33.3253,33.5628,33.2872,33.4678,772378.0
2021-06-17 10:40:00,35.23,35.44,35.18,35.33,571150.0,33.4773,33.6768,33.4298,33.5723,571150.0
2021-06-17 10:45:00,35.32,35.33,35.03,35.1,651378.0,33.5628,33.5723,33.2872,33.3538,651378.0
2021-06-17 10:50:00,35.09,35.12,34.93,34.94,696061.0,33.3443,33.3728,33.1922,33.2017,696061.0
2021-06-17 10:55:00,34.94,34.95,34.67,34.79,1292074.0,33.2017,33.2112,32.9452,33.0592,1292074.0
2021-06-17 11:00:00,34.8,35.0,34.78,34.89,621235.0,33.0687,33.2587,33.0497,33.1542,621235.0
2021-06-17 11:05:00,34.88,35.0,34.88,34.98,494871.0,33.1447,33.2587,33.1447,33.2397,494871.0
2021-06-17 11:10:00,34.98,34.99,34.61,34.73,1011135.0,33.2397,33.2492,32.8881,33.0022,1011135.0
2021-06-17 11:15:00,34.73,34.8,34.59,34.62,819841.0,33.0022,33.0687,32.8691,32.8976,819841.0
2021-06-17 11:20:00,34.62,34.7,34.35,34.41,1291985.0,32.8976,32.9737,32.6411,32.6981,1291985.0
2021-06-17 11:25:00,34.41,34.58,34.38,34.5,1166283.0,32.6981,32.8596,32.6696,32.7836,1166283.0
2021-06-17 11:30:00,34.5,34.59,34.41,34.44,645966.0,32.7836,32.8691,32.6981,32.7266,645966.0
2021-06-17 11:35:00,34.44,34.48,34.29,34.37,708016.0,32.7266,32.7646,32.5841,32.6601,708016.0
2021-06-17 11:40:00,34.38,34.45,34.25,34.42,745051.0,32.6696,32.7361,32.546,32.7076,745051.0
2021-06-17 11:45:00,34.42,34.57,34.35,34.37,750892.0,32.7076,32.8501,32.6411,32.6601,750892.0
2021-06-17 11:50:00,34.37,34.37,34.17,34.32,877568.0,32.6601,32.6601,32.47,32.6126,877568.0
2021-06-17 11:55:00,34.31,34.39,34.21,34.29,420478.0,32.6031,32.6791,32.508,32.5841,420478.0
2021-06-17 12:00:00,34.29,34.46,34.17,34.33,531151.0,32.5841,32.7456,32.47,32.6221,531151.0
2021-06-17 12:05:00,34.32,34.37,34.24,34.29,443478.0,32.6126,32.6601,32.5365,32.5841,443478.0
2021-06-17 12:10:00,34.29,34.36,34.24,34.26,402204.0,32.5841,32.6506,32.5365,32.5555,402204.0
2021-06-17 12:15:00,34.26,34.26,34.09,34.15,719732.0,32.5555,32.5555,32.394,32.451,719732.0
2021-06-17 12:20:00,34.16,34.31,34.12,34.22,515355.0,32.4605,32.6031,32.4225,32.5175,515355.0
2021-06-17 12:25:00,34.21,34.31,34.07,34.21,526464.0,32.508,32.6031,32.375,32.508,526464.0
2021-06-17 12:30:00,34.2,34.49,34.15,34.47,597547.0,32.4985,32.7741,32.451,32.7551,597547.0
2021-06-17 12:35:00,34.48,34.57,34.44,34.51,512168.0,32.7646,32.8501,32.7266,32.7931,512168.0
2021-06-17 12:40:00,34.51,34.51,34.35,34.42,366983.0,32.7931,32.7931,32.6411,32.7076,366983.0
2021-06-17 12:45:00,34.42,34.67,34.41,34.65,511843.0,32.7076,32.9452,32.6981,32.9261,511843.0
2021-06-17 12:50:00,34.66,34.72,34.58,34.67,404677.0,32.9356,32.9927,32.8596,32.9452,404677.0
2021-06-17 12:55:00,34.68,34.7,34.52,34.64,420809.0,32.9547,32.9737,32.8026,32.9166,420809.0
2021-06-17 13:00:00,34.64,34.84,34.62,34.81,547689.0,32.9166,33.1067,32.8976,33.0782,547689.0
2021-06-17 13:05:00,34.82,34.92,34.72,34.91,594822.0,33.0877,33.1827,32.9927,33.1732,594822.0
2021-06-17 13:10:00,34.91,34.91,34.65,34.81,458038.0,33.1732,33.1732,32.9261,33.0782,458038.0
2021-06-17 13:15:00,34.8,34.83,34.62,34.75,336374.0,33.0687,33.0972,32.8976,33.0212,336374.0
2021-06-17 13:20:00,34.75,34.76,34.6,34.61,269829.0,33.0212,33.0307,32.8786,32.8881,269829.0
2021-06-17 13:25:00,34.62,34.77,34.61,34.69,320551.0,32.8976,33.0402,32.8881,32.9642,320551.0
2021-06-17 13:30:00,34.69,34.75,34.62,34.73,298761.0,32.9642,33.0212,32.8976,33.0022,298761.0
2021-06-17 13:35:00,34.73,34.85,34.69,34.71,259007.0,33.0022,33.1162,32.9642,32.9832,259007.0
2021-06-17 13:40:00,34.72,34.92,34.69,34.9,449255.0,32.9927,33.1827,32.9642,33.1637,449255.0
2021-06-17 13:45:00,34.9,35.04,34.89,35.03,488200.0,33.1637,33.2967,33.1542,33.2872,488200.0
2021-06-17 13:50:00,35.03,35.12,35.0,35.07,422835.0,33.2872,33.3728,33.2587,33.3253,422835.0
2021-06-17 13:55:00,35.07,35.08,34.96,35.0,606215.0,33.3253,33.3348,33.2207,33.2587,606215.0
2021-06-17 14:00:00,34.99,35.05,34.96,35.01,494011.0,33.2492,33.3062,33.2207,33.2682,494011.0
2021-06-17 14:05:00,35.0,35.05,34.98,34.99,378398.0,33.2587,33.3062,33.2397,33.2492,378398.0
2021-06-17 14:10:00,35.0,35.15,34.98,35.07,324748.0,33.2587,33.4013,33.2397,33.3253,324748.0
2021-06-17 14:15:00,35.07,35.15,35.02,35.07,311668.0,33.3253,33.4013,33.2777,33.3253,311668.0
2021-06-17 14:20:00,35.07,35.17,35.06,35.14,261708.0,33.3253,33.4203,33.3157,33.3918,261708.0
2021-06-17 14:25:00,35.14,35.15,35.01,35.02,289306.0,33.3918,33.4013,33.2682,33.2777,289306.0
2021-06-17 14:30:00,35.02,35.04,34.94,34.98,399683.0,33.2777,33.2967,33.2017,33.2397,399683.0
2021-06-17 14:35:00,34.98,35.0,34.83,34.95,387976.0,33.2397,33.2587,33.0972,33.2112,387976.0
2021-06-17 14:40:00,34.95,34.99,34.89,34.94,302389.0,33.2112,33.2492,33.1542,33.2017,302389.0
2021-06-17 14:45:00,34.93,35.0,34.88,34.92,252110.0,33.1922,33.2587,33.1447,33.1827,252110.0
2021-06-17 14:50:00,34.92,34.94,34.84,34.86,159376.0,33.1827,33.2017,33.1067,33.1257,159376.0
2021-06-17 14:55:00,34.86,34.87,34.72,34.73,265990.0,33.1257,33.1352,32.9927,33.0022,265990.0
2021-06-17 15:00:00,34.74,35.0,34.73,34.98,508480.0,33.0117,33.2587,33.0022,33.2397,508480.0
2021-06-17 15:05:00,34.98,35.02,34.92,34.97,195068.0,33.2397,33.2777,33.1827,33.2302,195068.0
2021-06-17 15:10:00,34.97,35.0,34.94,34.97,183164.0,33.2302,33.2587,33.2017,33.2302,183164.0
2021-06-17 15:15:00,34.96,35.0,34.9,35.0,266625.0,33.2207,33.2587,33.1637,33.2587,266625.0
2021-06-17 15:20:00,35.0,35.1,34.99,35.06,485064.0,33.2587,33.3538,33.2492,33.3157,485064.0
2021-06-17 15:25:00,35.07,35.12,35.02,35.07,415956.0,33.3253,33.3728,33.2777,33.3253,415956.0
2021-06-17 15:30:00,35.07,35.1,35.02,35.06,389608.0,33.3253,33.3538,33.2777,33.3157,389608.0
2021-06-17 15:35:00,35.06,35.2,35.02,35.18,598604.0,33.3157,33.4488,33.2777,33.4298,598604.0
2021-06-17 15:40:00,35.18,35.18,35.01,35.07,803627.0,33.4298,33.4298,33.2682,33.3253,803627.0
2021-06-17 15:45:00,35.07,35.13,34.99,35.07,701460.0,33.3253,33.3823,33.2492,33.3253,701460.0
2021-06-17 15:50:00,35.07,35.12,34.97,35.08,848344.0,33.3253,33.3728,33.2302,33.3348,848344.0
2021-06-17 15:55:00,35.08,35.15,35.03,35.14,1378578.0,33.3348,33.4013,33.2872,33.3918,1378578.0
2021-06-18 09:30:00,34.77,34.92,34.49,34.58,2929858.0,33.0402,33.1827,32.7741,32.8596,2929858.0
2021-06-18 09:35:00,34.58,34.97,34.54,34.77,744259.0,32.8596,33.2302,32.8216,33.0402,744259.0
2021-06-18 09:40:00,34.77,35.2,34.76,34.92,1101427.0,33.0402,33.4488,33.0307,33.1827,1101427.0
2021-06-18 09:45:00,34.93,35.06,34.76,34.98,693297.0,33.1922,33.3157,33.0307,33.2397,693297.0
2021-06-18 09:50:00,34.96,35.13,34.8,34.95,501867.0,33.2207,33.3823,33.0687,33.2112,501867.0
2021-06-18 09:55:00,34.96,35.03,34.8,34.96,415118.0,33.2207,33.2872,33.0687,33.2207,415118.0
2021-06-18 10:00:00,34.96,35.08,34.83,34.84,532135.0,33.2207,33.3348,33.0972,33.1067,532135.0
2021-06-18 10:05:00,34.84,34.89,34.67,34.84,576338.0,33.1067,33.1542,32.9452,33.1067,576338.0
2021-06-18 10:10:00,34.84,34.93,34.69,34.84,343064.0,33.1067,33.1922,32.9642,33.1067,343064.0
2021-06-18 10:15:00,34.83,34.83,34.61,34.66,405173.0,33.0972,33.0972,32.8881,32.9356,405173.0
2021-06-18 10:20:00,34.66,34.81,34.59,34.7,309018.0,32.9356,33.0782,32.8691,32.9737,309018.0
2021-06-18 10:25:00,34.7,34.88,34.64,34.81,630650.0,32.9737,33.1447,32.9166,33.0782,630650.0
2021-06-18 10:30:00,34.81,34.96,34.73,34.88,360338.0,33.0782,33.2207,33.0022,33.1447,360338.0
2021-06-18 10:35:00,34.89,34.97,34.87,34.95,298540.0,33.1542,33.2302,33.1352,33.2112,298540.0
2021-06-18 10:40:00,34.95,34.96,34.79,34.89,275605.0,33.2112,33.2207,33.0592,33.1542,275605.0
2021-06-18 10:45:00,34.89,34.97,34.83,34.87,337492.0,33.1542,33.2302,33.0972,33.1352,337492.0
2021-06-18 10:50:00,34.86,34.97,34.71,34.72,294238.0,33.1257,33.2302,32.9832,32.9927,294238.0
2021-06-18 10:55:00,34.71,34.87,34.71,34.85,216035.0,32.9832,33.1352,32.9832,33.1162,216035.0
2021-06-18 11:00:00,34.85,34.85,34.63,34.64,488234.0,33.1162,33.1162,32.9071,32.9166,488234.0
2021-06-18 11:05:00,34.64,34.72,34.63,34.66,161492.0,32.9166,32.9927,32.9071,32.9356,161492.0
2021-06-18 11:10:00,34.66,34.8,34.65,34.65,281991.0,32.9356,33.0687,32.9261,32.9261,281991.0
2021-06-18 11:15:00,34.65,34.67,34.54,34.57,570729.0,32.9261,32.9452,32.8216,32.8501,570729.0
2021-06-18 11:20:00,34.56,34.6,34.51,34.52,466828.0,32.8406,32.8786,32.7931,32.8026,466828.0
2021-06-18 11:25:00,34.52,34.56,34.45,34.5,633441.0,32.8026,32.8406,32.7361,32.7836,633441.0
2021-06-18 11:30:00,34.5,34.66,34.46,34.65,509573.0,32.7836,32.9356,32.7456,32.9261,509573.0
2021-06-18 11:35:00,34.66,34.8,34.65,34.76,442867.0,32.9356,33.0687,32.9261,33.0307,442867.0
2021-06-18 11:40:00,34.77,34.81,34.57,34.6,573934.0,33.0402,33.0782,32.8501,32.8786,573934.0
2021-06-18 11:45:00,34.59,34.79,34.56,34.7,469411.0,32.8691,33.0592,32.8406,32.9737,469411.0
2021-06-18 11:50:00,34.7,34.77,34.61,34.62,268790.0,32.9737,33.0402,32.8881,32.8976,268790.0
2021-06-18 11:55:00,34.62,34.67,34.52,34.64,227347.0,32.8976,32.9452,32.8026,32.9166,227347.0
2021-06-18 12:00:00,34.64,34.81,34.61,34.65,512360.0,32.9166,33.0782,32.8881,32.9261,512360.0
2021-06-18 12:05:00,34.65,34.79,34.63,34.75,350717.0,32.9261,33.0592,32.9071,33.0212,350717.0
2021-06-18 12:10:00,34.75,34.76,34.67,34.73,162320.0,33.0212,33.0307,32.9452,33.0022,162320.0
2021-06-18 12:15:00,34.73,34.85,34.65,34.76,627965.0,33.0022,33.1162,32.9261,33.0307,627965.0
2021-06-18 12:20:00,34.76,34.8,34.71,34.73,163635.0,33.0307,33.0687,32.9832,33.0022,163635.0
2021-06-18 12:25:00,34.73,34.83,34.7,34.81,214151.0,33.0022,33.0972,32.9737,33.0782,214151.0
2021-06-18 12:30:00,34.8,34.86,34.69,34.76,249212.0,33.0687,33.1257,32.9642,33.0307,249212.0
2021-06-18 12:35:00,34.76,34.88,34.72,34.82,317798.0,33.0307,33.1447,32.9927,33.0877,317798.0
2021-06-18 12:40:00,34.84,34.99,34.83,34.95,1274926.0,33.1067,33.2492,33.0972,33.2112,1274926.0
2021-06-18 12:45:00,34.94,35.04,34.92,35.02,406134.0,33.2017,33.2967,33.1827,33.2777,406134.0
2021-06-18 12:50:00,35.02,35.06,34.91,35.0,360030.0,33.2777,33.3157,33.1732,33.2587,360030.0
2021-06-18 12:55:00,35.01,35.03,34.93,35.0,286958.0,33.2682,33.2872,33.1922,33.2587,286958.0
2021-06-18 13:00:00,35.0,35.07,34.91,34.93,233239.0,33.2587,33.3253,33.1732,33.1922,233239.0
2021-06-18 13:05:00,34.94,35.09,34.9,35.07,318412.0,33.2017,33.3443,33.1637,33.3253,318412.0
2021-06-18 13:10:00,35.07,35.2,35.06,35.19,334556.0,33.3253,33.4488,33.3157,33.4393,334556.0
2021-06-18 13:15:00,35.19,35.29,35.14,35.26,472280.0,33.4393,33.5343,33.3918,33.5058,472280.0
2021-06-18 13:20:00,35.26,35.3,35.15,35.16,381197.0,33.5058,33.5438,33.4013,33.4108,381197.0
2021-06-18 13:25:00,35.17,35.21,35.14,35.14,192131.0,33.4203,33.4583,33.3918,33.3918,192131.0
2021-06-18 13:30:00,35.14,35.32,35.13,35.27,274469.0,33.3918,33.5628,33.3823,33.5153,274469.0
2021-06-18 13:35:00,35.27,35.31,35.16,35.2,244798.0,33.5153,33.5533,33.4108,33.4488,244798.0
2021-06-18 13:40:00,35.2,35.37,35.2,35.27,268611.0,33.4488,33.6103,33.4488,33.5153,268611.0
2021-06-18 13:45:00,35.27,35.28,35.15,35.16,167311.0,33.5153,33.5248,33.4013,33.4108,167311.0
2021-06-18 13:50:00,35.15,35.21,35.12,35.13,185309.0,33.4013,33.4583,33.3728,33.3823,185309.0
2021-06-18 13:55:00,35.14,35.19,35.06,35.12,294730.0,33.3918,33.4393,33.3157,33.3728,294730.0
2021-06-18 14:00:00,35.12,35.29,35.09,35.27,201779.0,33.3728,33.5343,33.3443,33.5153,201779.0
2021-06-18 14:05:00,35.27,35.29,35.21,35.26,136078.0,33.5153,33.5343,33.4583,33.5058,136078.0
2021-06-18 14:10:00,35.26,35.4,35.23,35.37,532009.0,33.5058,33.6388,33.4773,33.6103,532009.0
2021-06-18 14:15:00,35.37,35.38,35.31,35.35,257024.0,33.6103,33.6198,33.5533,33.5913,257024.0
2021-06-18 14:20:00,35.35,35.45,35.34,35.4,455005.0,33.5913,33.6863,33.5818,33.6388,455005.0
2021-06-18 14:25:00,35.41,35.41,35.27,35.29,226985.0,33.6483,33.6483,33.5153,33.5343,226985.0
2021-06-18 14:30:00,35.3,35.35,35.28,35.3,249271.0,33.5438,33.5913,33.5248,33.5438,249271.0
2021-06-18 14:35:00,35.29,35.33,35.25,35.32,362061.0,33.5343,33.5723,33.4963,33.5628,362061.0
2021-06-18 14:40:00,35.33,35.34,35.17,35.18,263210.0,33.5723,33.5818,33.4203,33.4298,263210.0
2021-06-18 14:45:00,35.18,35.21,35.08,35.2,289429.0,33.4298,33.4583,33.3348,33.4488,289429.0
2021-06-18 14:50:00,35.2,35.2,35.05,35.07,242163.0,33.4488,33.4488,33.3062,33.3253,242163.0
2021-06-18 14:55:00,35.07,35.1,35.03,35.08,195083.0,33.3253,33.3538,33.2872,33.3348,195083.0
2021-06-18 15:00:00,35.08,35.08,34.96,35.02,404965.0,33.3348,33.3348,33.2207,33.2777,404965.0
2021-06-18 15:05:00,35.03,35.03,34.97,35.0,263277.0,33.2872,33.2872,33.2302,33.2587,263277.0
2021-06-18 15:10:00,35.0,35.07,34.91,35.05,476444.0,33.2587,33.3253,33.1732,33.3062,476444.0
2021-06-18 15:15:00,35.05,35.07,35.0,35.07,253282.0,33.3062,33.3253,33.2587,33.3253,253282.0
2021-06-18 15:20:00,35.07,35.14,35.06,35.1,262649.0,33.3253,33.3918,33.3157,33.3538,262649.0
2021-06-18 15:25:00,35.09,35.11,34.99,35.03,210077.0,33.3443,33.3633,33.2492,33.2872,210077.0
2021-06-18 15:30:00,35.04,35.06,34.96,35.0,489556.0,33.2967,33.3157,33.2207,33.2587,489556.0
2021-06-18 15:35:00,35.0,35.09,34.95,35.07,323886.0,33.2587,33.3443,33.2112,33.3253,323886.0
2021-06-18 15:40:00,35.06,35.08,34.94,35.05,400928.0,33.3157,33.3348,33.2017,33.3062,400928.0
2021-06-18 15:45:00,35.05,35.06,34.9,34.95,544992.0,33.3062,33.3157,33.1637,33.2112,544992.0
2021-06-18 15:50:00,34.95,35.07,34.94,35.02,708000.0,33.2112,33.3253,33.2017,33.2777,708000.0
2021-06-18 15:55:00,35.02,35.04,34.94,34.95,1671537.0,33.2777,33.2967,33.2017,33.2112,1671537.0
2021-06-21 09:30:00,35.24,35.63,35.22,35.41,1302515.0,33.4868,33.8574,33.4678,33.6483,1302515.0
2021-06-21 09:35:00,35.43,35.65,35.36,35.5,1097401.0,33.6673,33.8764,33.6008,33.7339,1097401.0
2021-06-21 09:40:00,35.5,35.58,35.35,35.37,469623.0,33.7339,33.8099,33.5913,33.6103,469623.0
2021-06-21 09:45:00,35.37,35.52,35.3,35.51,397274.0,33.6103,33.7529,33.5438,33.7434,397274.0
2021-06-21 09:50:00,35.51,35.53,35.34,35.41,469979.0,33.7434,33.7624,33.5818,33.6483,469979.0
2021-06-21 09:55:00,35.42,35.44,35.13,35.19,506886.0,33.6578,33.6768,33.3823,33.4393,506886.0
2021-06-21 10:00:00,35.19,35.37,35.15,35.37,335442.0,33.4393,33.6103,33.4013,33.6103,335442.0
2021-06-21 10:05:00,35.37,35.59,35.32,35.57,493627.0,33.6103,33.8194,33.5628,33.8004,493627.0
2021-06-21 10:10:00,35.57,35.62,35.4,35.45,420222.0,33.8004,33.8479,33.6388,33.6863,420222.0
2021-06-21 10:15:00,35.45,35.5,35.37,35.4,290902.0,33.6863,33.7339,33.6103,33.6388,290902.0
2021-06-21 10:20:00,35.39,35.43,35.3,35.4,230234.0,33.6293,33.6673,33.5438,33.6388,230234.0
2021-06-21 10:25:00,35.39,35.6,35.38,35.49,265799.0,33.6293,33.8289,33.6198,33.7244,265799.0
2021-06-21 10:30:00,35.49,35.57,35.48,35.53,344170.0,33.7244,33.8004,33.7149,33.7624,344170.0
2021-06-21 10:35:00,35.53,35.73,35.53,35.7,472641.0,33.7624,33.9524,33.7624,33.9239,472641.0
2021-06-21 10:40:00,35.7,35.85,35.7,35.8,576208.0,33.9239,34.0664,33.9239,34.0189,576208.0
2021-06-21 10:45:00,35.8,35.81,35.7,35.73,218489.0,34.0189,34.0284,33.9239,33.9524,218489.0
2021-06-21 10:50:00,35.74,35.79,35.68,35.73,375414.0,33.9619,34.0094,33.9049,33.9524,375414.0
2021-06-21 10:55:00,35.73,35.76,35.64,35.73,217239.0,33.9524,33.9809,33.8669,33.9524,217239.0
2021-06-21 11:00:00,35.74,35.74,35.43,35.44,356740.0,33.9619,33.9619,33.6673,33.6768,356740.0
2021-06-21 11:05:00,35.44,35.55,35.42,35.53,324219.0,33.6768,33.7814,33.6578,33.7624,324219.0
2021-06-21 11:10:00,35.53,35.58,35.44,35.57,175528.0,33.7624,33.8099,33.6768,33.8004,175528.0
2021-06-21 11:15:00,35.58,35.64,35.52,35.55,233946.0,33.8099,33.8669,33.7529,33.7814,233946.0
2021-06-21 11:20:00,35.55,35.61,35.52,35.58,214544.0,33.7814,33.8384,33.7529,33.8099,214544.0
2021-06-21 11:25:00,35.58,35.58,35.45,35.46,145250.0,33.8099,33.8099,33.6863,33.6958,145250.0
2021-06-21 11:30:00,35.46,35.5,35.41,35.45,114202.0,33.6958,33.7339,33.6483,33.6863,114202.0
2021-06-21 11:35:00,35.46,35.55,35.44,35.53,162755.0,33.6958,33.7814,33.6768,33.7624,162755.0
2021-06-21 11:40:00,35.53,35.59,35.51,35.57,347486.0,33.7624,33.8194,33.7434,33.8004,347486.0
2021-06-21 11:45:00,35.57,35.58,35.51,35.55,163085.0,33.8004,33.8099,33.7434,33.7814,163085.0
2021-06-21 11:50:00,35.55,35.66,35.54,35.66,196930.0,33.7814,33.8859,33.7719,33.8859,196930.0
2021-06-21 11:55:00,35.66,35.7,35.55,35.55,153522.0,33.8859,33.9239,33.7814,33.7814,153522.0
2021-06-21 12:00:00,35.55,35.61,35.54,35.57,93502.0,33.7814,33.8384,33.7719,33.8004,93502.0
2021-06-21 12:05:00,35.57,35.66,35.56,35.65,115469.0,33.8004,33.8859,33.7909,33.8764,115469.0
2021-06-21 12:10:00,35.65,35.71,35.61,35.69,191421.0,33.8764,33.9334,33.8384,33.9144,191421.0
2021-06-21 12:15:00,35.69,35.73,35.68,35.72,93330.0,33.9144,33.9524,33.9049,33.9429,93330.0
2021-06-21 12:20:00,35.72,35.72,35.61,35.62,103109.0,33.9429,33.9429,33.8384,33.8479,103109.0
2021-06-21 12:25:00,35.61,35.65,35.56,35.61,93925.0,33.8384,33.8764,33.7909,33.8384,93925.0
2021-06-21 12:30:00,35.61,35.63,35.56,35.62,151337.0,33.8384,33.8574,33.7909,33.8479,151337.0
2021-06-21 12:35:00,35.62,35.64,35.6,35.61,86661.0,33.8479,33.8669,33.8289,33.8384,86661.0
2021-06-21 12:40:00,35.61,35.64,35.59,35.62,109470.0,33.8384,33.8669,33.8194,33.8479,109470.0
2021-06-21 12:45:00,35.62,35.69,35.59,35.63,185489.0,33.8479,33.9144,33.8194,33.8574,185489.0
2021-06-21 12:50:00,35.63,35.81,35.61,35.7,691124.0,33.8574,34.0284,33.8384,33.9239,691124.0
2021-06-21 12:55:00,35.7,35.74,35.64,35.68,146780.0,33.9239,33.9619,33.8669,33.9049,146780.0
2021-06-21 13:00:00,35.68,35.7,35.65,35.68,112727.0,33.9049,33.9239,33.8764,33.9049,112727.0
2021-06-21 13:05:00,35.68,35.78,35.67,35.73,127398.0,33.9049,33.9999,33.8954,33.9524,127398.0
2021-06-21 13:10:00,35.74,35.76,35.7,35.74,95226.0,33.9619,33.9809,33.9239,33.9619,95226.0
2021-06-21 13:15:00,35.73,35.88,35.73,35.88,217676.0,33.9524,34.095,33.9524,34.095,217676.0
2021-06-21 13:20:00,35.87,35.92,35.85,35.9,253929.0,34.0855,34.133,34.0664,34.114,253929.0
2021-06-21 13:25:00,35.9,35.9,35.84,35.88,92643.0,34.114,34.114,34.0569,34.095,92643.0
2021-06-21 13:30:00,35.88,35.94,35.87,35.91,154515.0,34.095,34.152,34.0855,34.1235,154515.0
2021-06-21 13:35:00,35.91,35.94,35.86,35.91,163484.0,34.1235,34.152,34.0759,34.1235,163484.0
2021-06-21 13:40:00,35.91,35.96,35.81,35.86,197688.0,34.1235,34.171,34.0284,34.0759,197688.0
2021-06-21 13:45:00,35.85,35.93,35.85,35.89,156060.0,34.0664,34.1425,34.0664,34.1045,156060.0
2021-06-21 13:50:00,35.89,35.94,35.89,35.91,99239.0,34.1045,34.152,34.1045,34.1235,99239.0
2021-06-21 13:55:00,35.91,35.97,35.9,35.95,110300.0,34.1235,34.1805,34.114,34.1615,110300.0
2021-06-21 14:00:00,35.95,35.98,35.84,35.84,189102.0,34.1615,34.19,34.0569,34.0569,189102.0
2021-06-21 14:05:00,35.84,35.88,35.74,35.76,371640.0,34.0569,34.095,33.9619,33.9809,371640.0
2021-06-21 14:10:00,35.76,35.84,35.72,35.84,156385.0,33.9809,34.0569,33.9429,34.0569,156385.0
2021-06-21 14:15:00,35.84,35.88,35.82,35.85,145540.0,34.0569,34.095,34.0379,34.0664,145540.0
2021-06-21 14:20:00,35.84,35.9,35.82,35.83,100060.0,34.0569,34.114,34.0379,34.0474,100060.0
2021-06-21 14:25:00,35.84,35.85,35.79,35.82,73061.0,34.0569,34.0664,34.0094,34.0379,73061.0
2021-06-21 14:30:00,35.81,35.83,35.75,35.78,103099.0,34.0284,34.0474,33.9714,33.9999,103099.0
2021-06-21 14:35:00,35.78,35.9,35.78,35.79,215535.0,33.9999,34.114,33.9999,34.0094,215535.0
2021-06-21 14:40:00,35.79,35.81,35.77,35.78,82306.0,34.0094,34.0284,33.9904,33.9999,82306.0
2021-06-21 14:45:00,35.78,35.8,35.73,35.74,87159.0,33.9999,34.0189,33.9524,33.9619,87159.0
2021-06-21 14:50:00,35.74,35.8,35.72,35.77,98820.0,33.9619,34.0189,33.9429,33.9904,98820.0
2021-06-21 14:55:00,35.77,35.88,35.75,35.85,224365.0,33.9904,34.095,33.9714,34.0664,224365.0
2021-06-21 15:00:00,35.85,35.9,35.84,35.88,120027.0,34.0664,34.114,34.0569,34.095,120027.0
2021-06-21 15:05:00,35.88,35.92,35.86,35.9,132209.0,34.095,34.133,34.0759,34.114,132209.0
2021-06-21 15:10:00,35.9,35.9,35.82,35.82,126538.0,34.114,34.114,34.0379,34.0379,126538.0
2021-06-21 15:15:00,35.82,35.83,35.75,35.78,164927.0,34.0379,34.0474,33.9714,33.9999,164927.0
2021-06-21 15:20:00,35.79,35.8,35.7,35.73,138174.0,34.0094,34.0189,33.9239,33.9524,138174.0
2021-06-21 15:25:00,35.72,35.79,35.7,35.79,136478.0,33.9429,34.0094,33.9239,34.0094,136478.0
2021-06-21 15:30:00,35.79,35.85,35.74,35.83,235594.0,34.0094,34.0664,33.9619,34.0474,235594.0
2021-06-21 15:35:00,35.83,35.83,35.71,35.75,196391.0,34.0474,34.0474,33.9334,33.9714,196391.0
2021-06-21 15:40:00,35.75,35.78,35.67,35.69,290066.0,33.9714,33.9999,33.8954,33.9144,290066.0
2021-06-21 15:45:00,35.69,35.78,35.65,35.75,374089.0,33.9144,33.9999,33.8764,33.9714,374089.0
2021-06-21 15:50:00,35.75,35.82,35.7,35.82,600465.0,33.9714,34.0379,33.9239,34.0379,600465.0
2021-06-21 15:55:00,35.82,35.82,35.72,35.76,745658.0,34.0379,34.0379,33.9429,33.9809,745658.0
2021-06-22 09:30:00,36.29,36.29,35.68,35.84,845199.0,34.4846,34.4846,33.9049,34.0569,845199.0
2021-06-22 09:35:00,35.83,35.84,35.63,35.7,333469.0,34.0474,34.0569,33.8574,33.9239,333469.0
2021-06-22 09:40:00,35.71,35.82,35.65,35.77,308326.0,33.9334,34.0379,33.8764,33.9904,308326.0
2021-06-22 09:45:00,35.77,36.09,35.77,36.01,511006.0,33.9904,34.2945,33.9904,34.2185,511006.0
2021-06-22 09:50:00,36.02,36.13,35.91,35.93,392649.0,34.228,34.3325,34.1235,34.1425,392649.0
2021-06-22 09:55:00,35.93,36.15,35.93,36.13,377558.0,34.1425,34.3515,34.1425,34.3325,377558.0
2021-06-22 10:00:00,36.14,36.14,35.91,36.04,230995.0,34.342,34.342,34.1235,34.247,230995.0
2021-06-22 10:05:00,36.03,36.25,36.0,36.21,433474.0,34.2375,34.4465,34.209,34.4085,433474.0
2021-06-22 10:10:00,36.21,36.26,36.07,36.19,238377.0,34.4085,34.456,34.2755,34.3895,238377.0
2021-06-22 10:15:00,36.18,36.25,36.16,36.22,256568.0,34.38,34.4465,34.361,34.418,256568.0
2021-06-22 10:20:00,36.21,36.24,36.15,36.24,170759.0,34.4085,34.437,34.3515,34.437,170759.0
2021-06-22 10:25:00,36.25,36.33,36.21,36.33,273562.0,34.4465,34.5226,34.4085,34.5226,273562.0
2021-06-22 10:30:00,36.32,36.36,36.15,36.16,204956.0,34.5131,34.5511,34.3515,34.361,204956.0
2021-06-22 10:35:00,36.16,36.3,36.07,36.3,341843.0,34.361,34.4941,34.2755,34.4941,341843.0
2021-06-22 10:40:00,36.3,36.39,36.28,36.36,322362.0,34.4941,34.5796,34.4751,34.5511,322362.0
2021-06-22 10:45:00,36.35,36.36,36.27,36.34,220738.0,34.5416,34.5511,34.4656,34.5321,220738.0
2021-06-22 10:50:00,36.33,36.6,36.31,36.55,507985.0,34.5226,34.7791,34.5036,34.7316,507985.0
2021-06-22 10:55:00,36.55,36.63,36.48,36.57,269616.0,34.7316,34.8076,34.6651,34.7506,269616.0
2021-06-22 11:00:00,36.57,36.7,36.5,36.67,289681.0,34.7506,34.8742,34.6841,34.8457,289681.0
2021-06-22 11:05:00,36.68,36.78,36.65,36.76,399507.0,34.8552,34.9502,34.8266,34.9312,399507.0
2021-06-22 11:10:00,36.76,36.78,36.6,36.72,291871.0,34.9312,34.9502,34.7791,34.8932,291871.0
2021-06-22 11:15:00,36.73,36.77,36.63,36.7,382899.0,34.9027,34.9407,34.8076,34.8742,382899.0
2021-06-22 11:20:00,36.7,36.79,36.63,36.77,381148.0,34.8742,34.9597,34.8076,34.9407,381148.0
2021-06-22 11:25:00,36.77,36.84,36.72,36.74,368227.0,34.9407,35.0072,34.8932,34.9122,368227.0
2021-06-22 11:30:00,36.74,36.83,36.69,36.78,378039.0,34.9122,34.9977,34.8647,34.9502,378039.0
2021-06-22 11:35:00,36.77,36.78,36.6,36.64,325897.0,34.9407,34.9502,34.7791,34.8171,325897.0
2021-06-22 11:40:00,36.65,36.71,36.63,36.67,207454.0,34.8266,34.8837,34.8076,34.8457,207454.0
2021-06-22 11:45:00,36.67,36.73,36.6,36.61,193480.0,34.8457,34.9027,34.7791,34.7886,193480.0
2021-06-22 11:50:00,36.61,36.72,36.6,36.66,152999.0,34.7886,34.8932,34.7791,34.8361,152999.0
2021-06-22 11:55:00,36.66,36.74,36.63,36.74,153747.0,34.8361,34.9122,34.8076,34.9122,153747.0
2021-06-22 12:00:00,36.73,36.86,36.73,36.74,370456.0,34.9027,35.0262,34.9027,34.9122,370456.0
2021-06-22 12:05:00,36.74,36.77,36.66,36.7,277988.0,34.9122,34.9407,34.8361,34.8742,277988.0
2021-06-22 12:10:00,36.7,36.74,36.66,36.74,149992.0,34.8742,34.9122,34.8361,34.9122,149992.0
2021-06-22 12:15:00,36.74,36.75,36.65,36.67,110129.0,34.9122,34.9217,34.8266,34.8457,110129.0
2021-06-22 12:20:00,36.66,36.68,36.6,36.66,180351.0,34.8361,34.8552,34.7791,34.8361,180351.0
2021-06-22 12:25:00,36.66,36.86,36.65,36.83,414979.0,34.8361,35.0262,34.8266,34.9977,414979.0
2021-06-22 12:30:00,36.83,37.0,36.81,36.95,720642.0,34.9977,35.1592,34.9787,35.1117,720642.0
2021-06-22 12:35:00,36.95,37.01,36.88,36.89,411506.0,35.1117,35.1687,35.0452,35.0547,411506.0
2021-06-22 12:40:00,36.89,36.89,36.75,36.76,143791.0,35.0547,35.0547,34.9217,34.9312,143791.0
2021-06-22 12:45:00,36.76,36.8,36.74,36.79,165929.0,34.9312,34.9692,34.9122,34.9597,165929.0
2021-06-22 12:50:00,36.8,36.8,36.69,36.72,150506.0,34.9692,34.9692,34.8647,34.8932,150506.0
2021-06-22 12:55:00,36.73,36.73,36.6,36.61,288288.0,34.9027,34.9027,34.7791,34.7886,288288.0
2021-06-22 13:00:00,36.6,36.61,36.5,36.52,270170.0,34.7791,34.7886,34.6841,34.7031,270170.0
2021-06-22 13:05:00,36.52,36.52,36.45,36.5,189551.0,34.7031,34.7031,34.6366,34.6841,189551.0
2021-06-22 13:10:00,36.5,36.52,36.46,36.48,153000.0,34.6841,34.7031,34.6461,34.6651,153000.0
2021-06-22 13:15:00,36.47,36.53,36.42,36.45,199088.0,34.6556,34.7126,34.6081,34.6366,199088.0
2021-06-22 13:20:00,36.45,36.46,36.39,36.41,144995.0,34.6366,34.6461,34.5796,34.5986,144995.0
2021-06-22 13:25:00,36.42,36.47,36.39,36.47,131646.0,34.6081,34.6556,34.5796,34.6556,131646.0
2021-06-22 13:30:00,36.47,36.48,36.38,36.41,149463.0,34.6556,34.6651,34.5701,34.5986,149463.0
2021-06-22 13:35:00,36.41,36.46,36.39,36.43,56737.0,34.5986,34.6461,34.5796,34.6176,56737.0
2021-06-22 13:40:00,36.42,36.52,36.42,36.5,97698.0,34.6081,34.7031,34.6081,34.6841,97698.0
2021-06-22 13:45:00,36.5,36.53,36.47,36.52,82191.0,34.6841,34.7126,34.6556,34.7031,82191.0
2021-06-22 13:50:00,36.52,36.56,36.52,36.55,116021.0,34.7031,34.7411,34.7031,34.7316,116021.0
2021-06-22 13:55:00,36.54,36.59,36.52,36.55,133560.0,34.7221,34.7696,34.7031,34.7316,133560.0
2021-06-22 14:00:00,36.56,36.57,36.5,36.54,73899.0,34.7411,34.7506,34.6841,34.7221,73899.0
2021-06-22 14:05:00,36.53,36.56,36.44,36.46,81381.0,34.7126,34.7411,34.6271,34.6461,81381.0
2021-06-22 14:10:00,36.47,36.53,36.44,36.52,81386.0,34.6556,34.7126,34.6271,34.7031,81386.0
2021-06-22 14:15:00,36.52,36.53,36.46,36.49,45218.0,34.7031,34.7126,34.6461,34.6746,45218.0
2021-06-22 14:20:00,36.5,36.51,36.47,36.51,46438.0,34.6841,34.6936,34.6556,34.6936,46438.0
2021-06-22 14:25:00,36.52,36.56,36.48,36.53,78466.0,34.7031,34.7411,34.6651,34.7126,78466.0
2021-06-22 14:30:00,36.51,36.55,36.47,36.53,110086.0,34.6936,34.7316,34.6556,34.7126,110086.0
2021-06-22 14:35:00,36.54,36.57,36.5,36.56,71761.0,34.7221,34.7506,34.6841,34.7411,71761.0
2021-06-22 14:40:00,36.56,36.56,36.5,36.53,93079.0,34.7411,34.7411,34.6841,34.7126,93079.0
2021-06-22 14:45:00,36.52,36.58,36.52,36.55,112888.0,34.7031,34.7601,34.7031,34.7316,112888.0
2021-06-22 14:50:00,36.55,36.62,36.55,36.59,123206.0,34.7316,34.7981,34.7316,34.7696,123206.0
2021-06-22 14:55:00,36.58,36.64,36.57,36.61,140107.0,34.7601,34.8171,34.7506,34.7886,140107.0
2021-06-22 15:00:00,36.6,36.65,36.58,36.63,127449.0,34.7791,34.8266,34.7601,34.8076,127449.0
2021-06-22 15:05:00,36.62,36.68,36.62,36.66,130869.0,34.7981,34.8552,34.7981,34.8361,130869.0
2021-06-22 15:10:00,36.66,36.72,36.65,36.7,182646.0,34.8361,34.8932,34.8266,34.8742,182646.0
2021-06-22 15:15:00,36.7,36.83,36.7,36.83,306042.0,34.8742,34.9977,34.8742,34.9977,306042.0
2021-06-22 15:20:00,36.83,36.86,36.74,36.76,238644.0,34.9977,35.0262,34.9122,34.9312,238644.0
2021-06-22 15:25:00,36.76,36.78,36.72,36.73,144028.0,34.9312,34.9502,34.8932,34.9027,144028.0
2021-06-22 15:30:00,36.72,36.79,36.7,36.71,209536.0,34.8932,34.9597,34.8742,34.8837,209536.0
2021-06-22 15:35:00,36.7,36.71,36.58,36.65,299593.0,34.8742,34.8837,34.7601,34.8266,299593.0
2021-06-22 15:40:00,36.65,36.7,36.58,36.58,224158.0,34.8266,34.8742,34.7601,34.7601,224158.0
2021-06-22 15:45:00,36.59,36.63,36.56,36.61,285967.0,34.7696,34.8076,34.7411,34.7886,285967.0
2021-06-22 15:50:00,36.6,36.6,36.5,36.51,493212.0,34.7791,34.7791,34.6841,34.6936,493212.0
2021-06-22 15:55:00,36.51,36.57,36.49,36.5,913019.0,34.6936,34.7506,34.6746,34.6841,913019.0
2021-06-23 09:30:00,37.35,37.59,37.35,37.55,316213.0,35.4918,35.7199,35.4918,35.6819,316213.0
2021-06-23 09:35:00,37.55,37.78,37.5,37.54,1663897.0,35.6819,35.9004,35.6344,35.6724,1663897.0
2021-06-23 09:40:00,37.54,37.77,37.47,37.68,914335.0,35.6724,35.8909,35.6059,35.8054,914335.0
2021-06-23 09:45:00,37.68,38.08,37.67,37.91,917217.0,35.8054,36.1855,35.7959,36.024,917217.0
2021-06-23 09:50:00,37.91,38.03,37.88,37.9,722415.0,36.024,36.138,35.9955,36.0145,722415.0
2021-06-23 09:55:00,37.9,37.96,37.77,37.85,405918.0,36.0145,36.0715,35.8909,35.9669,405918.0
2021-06-23 10:00:00,37.85,37.86,37.66,37.78,361607.0,35.9669,35.9764,35.7864,35.9004,361607.0
2021-06-23 10:05:00,37.78,37.97,37.76,37.87,607749.0,35.9004,36.081,35.8814,35.986,607749.0
2021-06-23 10:10:00,37.87,37.91,37.81,37.86,261563.0,35.986,36.024,35.9289,35.9764,261563.0
2021-06-23 10:15:00,37.86,38.0,37.83,37.95,521434.0,35.9764,36.1095,35.9479,36.062,521434.0
2021-06-23 10:20:00,37.95,37.96,37.81,37.84,415073.0,36.062,36.0715,35.9289,35.9574,415073.0
2021-06-23 10:25:00,37.83,37.88,37.75,37.77,177300.0,35.9479,35.9955,35.8719,35.8909,177300.0
2021-06-23 10:30:00,37.78,37.85,37.7,37.72,312716.0,35.9004,35.9669,35.8244,35.8434,312716.0
2021-06-23 10:35:00,37.72,37.73,37.5,37.52,371419.0,35.8434,35.8529,35.6344,35.6534,371419.0
2021-06-23 10:40:00,37.52,37.57,37.51,37.53,320564.0,35.6534,35.7009,35.6439,35.6629,320564.0
2021-06-23 10:45:00,37.53,37.55,37.38,37.39,380026.0,35.6629,35.6819,35.5203,35.5298,380026.0
2021-06-23 10:50:00,37.39,37.56,37.34,37.53,311580.0,35.5298,35.6914,35.4823,35.6629,311580.0
2021-06-23 10:55:00,37.54,37.64,37.52,37.61,183523.0,35.6724,35.7674,35.6534,35.7389,183523.0
2021-06-23 11:00:00,37.62,37.67,37.5,37.5,295881.0,35.7484,35.7959,35.6344,35.6344,295881.0
2021-06-23 11:05:00,37.51,37.52,37.32,37.36,180595.0,35.6439,35.6534,35.4633,35.5013,180595.0
2021-06-23 11:10:00,37.35,37.42,37.3,37.41,171159.0,35.4918,35.5583,35.4443,35.5488,171159.0
2021-06-23 11:15:00,37.41,37.52,37.4,37.52,122036.0,35.5488,35.6534,35.5393,35.6534,122036.0
2021-06-23 11:20:00,37.52,37.56,37.45,37.55,183995.0,35.6534,35.6914,35.5868,35.6819,183995.0
2021-06-23 11:25:00,37.55,37.58,37.5,37.52,180120.0,35.6819,35.7104,35.6344,35.6534,180120.0
2021-06-23 11:30:00,37.52,37.52,37.41,37.41,114837.0,35.6534,35.6534,35.5488,35.5488,114837.0
2021-06-23 11:35:00,37.41,37.48,37.38,37.47,115237.0,35.5488,35.6154,35.5203,35.6059,115237.0
2021-06-23 11:40:00,37.47,37.49,37.44,37.45,147701.0,35.6059,35.6249,35.5773,35.5868,147701.0
2021-06-23 11:45:00,37.46,37.47,37.42,37.45,151042.0,35.5963,35.6059,35.5583,35.5868,151042.0
2021-06-23 11:50:00,37.45,37.49,37.41,37.49,109833.0,35.5868,35.6249,35.5488,35.6249,109833.0
2021-06-23 11:55:00,37.48,37.5,37.4,37.44,97935.0,35.6154,35.6344,35.5393,35.5773,97935.0
2021-06-23 12:00:00,37.44,37.46,37.41,37.41,82369.0,35.5773,35.5963,35.5488,35.5488,82369.0
2021-06-23 12:05:00,37.41,37.47,37.37,37.45,112289.0,35.5488,35.6059,35.5108,35.5868,112289.0
2021-06-23 12:10:00,37.45,37.47,37.4,37.46,137818.0,35.5868,35.6059,35.5393,35.5963,137818.0
2021-06-23 12:15:00,37.46,37.48,37.43,37.48,79119.0,35.5963,35.6154,35.5678,35.6154,79119.0
2021-06-23 12:20:00,37.48,37.63,37.45,37.57,468757.0,35.6154,35.7579,35.5868,35.7009,468757.0
2021-06-23 12:25:00,37.57,37.63,37.54,37.57,385429.0,35.7009,35.7579,35.6724,35.7009,385429.0
2021-06-23 12:30:00,37.57,37.59,37.52,37.52,146524.0,35.7009,35.7199,35.6534,35.6534,146524.0
2021-06-23 12:35:00,37.53,37.55,37.41,37.42,184197.0,35.6629,35.6819,35.5488,35.5583,184197.0
2021-06-23 12:40:00,37.42,37.46,37.37,37.45,164617.0,35.5583,35.5963,35.5108,35.5868,164617.0
2021-06-23 12:45:00,37.46,37.47,37.41,37.41,100114.0,35.5963,35.6059,35.5488,35.5488,100114.0
2021-06-23 12:50:00,37.41,37.46,37.41,37.45,104877.0,35.5488,35.5963,35.5488,35.5868,104877.0
2021-06-23 12:55:00,37.46,37.48,37.41,37.47,168600.0,35.5963,35.6154,35.5488,35.6059,168600.0
2021-06-23 13:00:00,37.47,37.56,37.45,37.56,151248.0,35.6059,35.6914,35.5868,35.6914,151248.0
2021-06-23 13:05:00,37.55,37.62,37.53,37.62,176308.0,35.6819,35.7484,35.6629,35.7484,176308.0
2021-06-23 13:10:00,37.61,37.66,37.61,37.64,178143.0,35.7389,35.7864,35.7389,35.7674,178143.0
2021-06-23 13:15:00,37.64,37.68,37.61,37.64,153565.0,35.7674,35.8054,35.7389,35.7674,153565.0
2021-06-23 13:20:00,37.65,37.73,37.63,37.68,138909.0,35.7769,35.8529,35.7579,35.8054,138909.0
2021-06-23 13:25:00,37.68,37.69,37.63,37.63,70392.0,35.8054,35.8149,35.7579,35.7579,70392.0
2021-06-23 13:30:00,37.62,37.69,37.61,37.68,75267.0,35.7484,35.8149,35.7389,35.8054,75267.0
2021-06-23 13:35:00,37.68,37.68,37.6,37.65,89994.0,35.8054,35.8054,35.7294,35.7769,89994.0
2021-06-23 13:40:00,37.66,37.69,37.57,37.57,124869.0,35.7864,35.8149,35.7009,35.7009,124869.0
2021-06-23 13:45:00,37.57,37.59,37.5,37.54,168204.0,35.7009,35.7199,35.6344,35.6724,168204.0
2021-06-23 13:50:00,37.54,37.54,37.48,37.51,83297.0,35.6724,35.6724,35.6154,35.6439,83297.0
2021-06-23 13:55:00,37.51,37.55,37.46,37.51,94474.0,35.6439,35.6819,35.5963,35.6439,94474.0
2021-06-23 14:00:00,37.51,37.51,37.44,37.49,119183.0,35.6439,35.6439,35.5773,35.6249,119183.0
2021-06-23 14:05:00,37.49,37.54,37.48,37.51,75489.0,35.6249,35.6724,35.6154,35.6439,75489.0
2021-06-23 14:10:00,37.52,37.54,37.48,37.48,84737.0,35.6534,35.6724,35.6154,35.6154,84737.0
2021-06-23 14:15:00,37.48,37.5,37.45,37.47,120301.0,35.6154,35.6344,35.5868,35.6059,120301.0
2021-06-23 14:20:00,37.47,37.53,37.42,37.49,145262.0,35.6059,35.6629,35.5583,35.6249,145262.0
2021-06-23 14:25:00,37.49,37.51,37.45,37.48,75337.0,35.6249,35.6439,35.5868,35.6154,75337.0
2021-06-23 14:30:00,37.47,37.49,37.45,37.47,101060.0,35.6059,35.6249,35.5868,35.6059,101060.0
2021-06-23 14:35:00,37.47,37.5,37.44,37.49,103239.0,35.6059,35.6344,35.5773,35.6249,103239.0
2021-06-23 14:40:00,37.5,37.51,37.46,37.47,83537.0,35.6344,35.6439,35.5963,35.6059,83537.0
2021-06-23 14:45:00,37.48,37.49,37.46,37.48,98435.0,35.6154,35.6249,35.5963,35.6154,98435.0
2021-06-23 14:50:00,37.49,37.55,37.47,37.48,124945.0,35.6249,35.6819,35.6059,35.6154,124945.0
2021-06-23 14:55:00,37.47,37.5,37.42,37.43,103934.0,35.6059,35.6344,35.5583,35.5678,103934.0
2021-06-23 15:00:00,37.42,37.46,37.38,37.38,91008.0,35.5583,35.5963,35.5203,35.5203,91008.0
2021-06-23 15:05:00,37.38,37.41,37.33,37.35,115739.0,35.5203,35.5488,35.4728,35.4918,115739.0
2021-06-23 15:10:00,37.34,37.35,37.31,37.33,103918.0,35.4823,35.4918,35.4538,35.4728,103918.0
2021-06-23 15:15:00,37.33,37.33,37.28,37.33,183627.0,35.4728,35.4728,35.4253,35.4728,183627.0
2021-06-23 15:20:00,37.32,37.35,37.31,37.31,77978.0,35.4633,35.4918,35.4538,35.4538,77978.0
2021-06-23 15:25:00,37.32,37.37,37.3,37.35,130165.0,35.4633,35.5108,35.4443,35.4918,130165.0
2021-06-23 15:30:00,37.35,37.42,37.33,37.36,166471.0,35.4918,35.5583,35.4728,35.5013,166471.0
2021-06-23 15:35:00,37.36,37.37,37.21,37.25,211581.0,35.5013,35.5108,35.3588,35.3968,211581.0
2021-06-23 15:40:00,37.25,37.3,37.24,37.25,148703.0,35.3968,35.4443,35.3873,35.3968,148703.0
2021-06-23 15:45:00,37.25,37.27,37.13,37.16,332299.0,35.3968,35.4158,35.2828,35.3113,332299.0
2021-06-23 15:50:00,37.16,37.17,37.1,37.15,330020.0,35.3113,35.3208,35.2543,35.3018,330020.0
2021-06-23 15:55:00,37.14,37.23,37.14,37.18,559719.0,35.2923,35.3778,35.2923,35.3303,559719.0
2021-06-24 09:30:00,37.75,37.78,37.37,37.38,709209.0,35.8719,35.9004,35.5108,35.5203,709209.0
2021-06-24 09:35:00,37.36,37.36,37.13,37.23,392069.0,35.5013,35.5013,35.2828,35.3778,392069.0
2021-06-24 09:40:00,37.24,37.36,37.16,37.22,285038.0,35.3873,35.5013,35.3113,35.3683,285038.0
2021-06-24 09:45:00,37.21,37.27,37.15,37.15,198970.0,35.3588,35.4158,35.3018,35.3018,198970.0
2021-06-24 09:50:00,37.16,37.19,36.98,37.05,355993.0,35.3113,35.3398,35.1402,35.2067,355993.0
2021-06-24 09:55:00,37.05,37.06,36.94,37.02,377444.0,35.2067,35.2162,35.1022,35.1782,377444.0
2021-06-24 10:00:00,37.02,37.13,36.88,37.03,318726.0,35.1782,35.2828,35.0452,35.1877,318726.0
2021-06-24 10:05:00,37.03,37.04,36.89,36.99,175459.0,35.1877,35.1972,35.0547,35.1497,175459.0
2021-06-24 10:10:00,37.0,37.28,36.99,37.23,434514.0,35.1592,35.4253,35.1497,35.3778,434514.0
2021-06-24 10:15:00,37.24,37.28,37.12,37.13,176545.0,35.3873,35.4253,35.2733,35.2828,176545.0
2021-06-24 10:20:00,37.12,37.15,37.07,37.08,180499.0,35.2733,35.3018,35.2258,35.2353,180499.0
2021-06-24 10:25:00,37.08,37.3,37.06,37.22,215262.0,35.2353,35.4443,35.2162,35.3683,215262.0
2021-06-24 10:30:00,37.22,37.24,37.09,37.13,181098.0,35.3683,35.3873,35.2448,35.2828,181098.0
2021-06-24 10:35:00,37.13,37.14,36.96,37.02,233515.0,35.2828,35.2923,35.1212,35.1782,233515.0
2021-06-24 10:40:00,37.02,37.06,36.95,37.05,191613.0,35.1782,35.2162,35.1117,35.2067,191613.0
2021-06-24 10:45:00,37.04,37.07,36.94,36.95,182045.0,35.1972,35.2258,35.1022,35.1117,182045.0
2021-06-24 10:50:00,36.95,37.03,36.85,36.91,289252.0,35.1117,35.1877,35.0167,35.0737,289252.0
2021-06-24 10:55:00,36.9,36.96,36.88,36.91,214843.0,35.0642,35.1212,35.0452,35.0737,214843.0
2021-06-24 11:00:00,36.91,37.02,36.9,36.95,241451.0,35.0737,35.1782,35.0642,35.1117,241451.0
2021-06-24 11:05:00,36.95,37.0,36.91,36.98,124736.0,35.1117,35.1592,35.0737,35.1402,124736.0
2021-06-24 11:10:00,36.99,36.99,36.85,36.86,158401.0,35.1497,35.1497,35.0167,35.0262,158401.0
2021-06-24 11:15:00,36.86,36.96,36.77,36.95,451640.0,35.0262,35.1212,34.9407,35.1117,451640.0
2021-06-24 11:20:00,36.95,37.0,36.89,36.94,124992.0,35.1117,35.1592,35.0547,35.1022,124992.0
2021-06-24 11:25:00,36.93,37.1,36.92,37.09,213803.0,35.0927,35.2543,35.0832,35.2448,213803.0
2021-06-24 11:30:00,37.09,37.17,37.09,37.15,192130.0,35.2448,35.3208,35.2448,35.3018,192130.0
2021-06-24 11:35:00,37.15,37.19,37.11,37.17,141920.0,35.3018,35.3398,35.2638,35.3208,141920.0
2021-06-24 11:40:00,37.16,37.22,37.14,37.22,108823.0,35.3113,35.3683,35.2923,35.3683,108823.0
2021-06-24 11:45:00,37.21,37.26,37.21,37.22,117826.0,35.3588,35.4063,35.3588,35.3683,117826.0
2021-06-24 11:50:00,37.22,37.26,37.17,37.17,117436.0,35.3683,35.4063,35.3208,35.3208,117436.0
2021-06-24 11:55:00,37.18,37.22,37.18,37.19,52283.0,35.3303,35.3683,35.3303,35.3398,52283.0
2021-06-24 12:00:00,37.18,37.2,37.14,37.16,58927.0,35.3303,35.3493,35.2923,35.3113,58927.0
2021-06-24 12:05:00,37.16,37.2,37.15,37.18,67334.0,35.3113,35.3493,35.3018,35.3303,67334.0
2021-06-24 12:10:00,37.18,37.21,37.12,37.16,144747.0,35.3303,35.3588,35.2733,35.3113,144747.0
2021-06-24 12:15:00,37.16,37.32,37.16,37.3,157004.0,35.3113,35.4633,35.3113,35.4443,157004.0
2021-06-24 12:20:00,37.3,37.32,37.23,37.27,92068.0,35.4443,35.4633,35.3778,35.4158,92068.0
2021-06-24 12:25:00,37.27,37.3,37.25,37.27,54821.0,35.4158,35.4443,35.3968,35.4158,54821.0
2021-06-24 12:30:00,37.28,37.3,37.2,37.28,154855.0,35.4253,35.4443,35.3493,35.4253,154855.0
2021-06-24 12:35:00,37.27,37.37,37.27,37.34,140941.0,35.4158,35.5108,35.4158,35.4823,140941.0
2021-06-24 12:40:00,37.35,37.47,37.3,37.34,358090.0,35.4918,35.6059,35.4443,35.4823,358090.0
2021-06-24 12:45:00,37.34,37.59,37.34,37.55,492783.0,35.4823,35.7199,35.4823,35.6819,492783.0
2021-06-24 12:50:00,37.56,37.73,37.55,37.71,398581.0,35.6914,35.8529,35.6819,35.8339,398581.0
2021-06-24 12:55:00,37.71,37.72,37.63,37.66,242669.0,35.8339,35.8434,35.7579,35.7864,242669.0
2021-06-24 13:00:00,37.66,37.68,37.52,37.55,183407.0,35.7864,35.8054,35.6534,35.6819,183407.0
2021-06-24 13:05:00,37.54,37.69,37.53,37.65,169924.0,35.6724,35.8149,35.6629,35.7769,169924.0
2021-06-24 13:10:00,37.65,37.78,37.64,37.77,202447.0,35.7769,35.9004,35.7674,35.8909,202447.0
2021-06-24 13:15:00,37.76,37.76,37.68,37.7,369029.0,35.8814,35.8814,35.8054,35.8244,369029.0
2021-06-24 13:20:00,37.7,37.85,37.67,37.83,436843.0,35.8244,35.9669,35.7959,35.9479,436843.0
2021-06-24 13:25:00,37.83,37.85,37.69,37.72,205494.0,35.9479,35.9669,35.8149,35.8434,205494.0
2021-06-24 13:30:00,37.71,37.78,37.71,37.77,110303.0,35.8339,35.9004,35.8339,35.8909,110303.0
2021-06-24 13:35:00,37.77,37.78,37.71,37.72,106129.0,35.8909,35.9004,35.8339,35.8434,106129.0
2021-06-24 13:40:00,37.73,37.75,37.7,37.7,97616.0,35.8529,35.8719,35.8244,35.8244,97616.0
2021-06-24 13:45:00,37.71,37.75,37.63,37.67,116810.0,35.8339,35.8719,35.7579,35.7959,116810.0
2021-06-24 13:50:00,37.67,37.69,37.64,37.65,107369.0,35.7959,35.8149,35.7674,35.7769,107369.0
2021-06-24 13:55:00,37.65,37.72,37.62,37.72,72483.0,35.7769,35.8434,35.7484,35.8434,72483.0
2021-06-24 14:00:00,37.72,37.78,37.7,37.72,107008.0,35.8434,35.9004,35.8244,35.8434,107008.0
2021-06-24 14:05:00,37.73,37.75,37.63,37.65,137903.0,35.8529,35.8719,35.7579,35.7769,137903.0
2021-06-24 14:10:00,37.65,37.7,37.63,37.66,148972.0,35.7769,35.8244,35.7579,35.7864,148972.0
2021-06-24 14:15:00,37.66,37.69,37.58,37.58,166680.0,35.7864,35.8149,35.7104,35.7104,166680.0
2021-06-24 14:20:00,37.59,37.6,37.54,37.57,133502.0,35.7199,35.7294,35.6724,35.7009,133502.0
2021-06-24 14:25:00,37.57,37.61,37.55,37.61,124755.0,35.7009,35.7389,35.6819,35.7389,124755.0
2021-06-24 14:30:00,37.61,37.63,37.6,37.61,67566.0,35.7389,35.7579,35.7294,35.7389,67566.0
2021-06-24 14:35:00,37.62,37.62,37.55,37.56,115684.0,35.7484,35.7484,35.6819,35.6914,115684.0
2021-06-24 14:40:00,37.56,37.58,37.54,37.56,118561.0,35.6914,35.7104,35.6724,35.6914,118561.0
2021-06-24 14:45:00,37.56,37.59,37.51,37.54,76951.0,35.6914,35.7199,35.6439,35.6724,76951.0
2021-06-24 14:50:00,37.55,37.56,37.52,37.53,70945.0,35.6819,35.6914,35.6534,35.6629,70945.0
2021-06-24 14:55:00,37.53,37.56,37.51,37.51,73715.0,35.6629,35.6914,35.6439,35.6439,73715.0
2021-06-24 15:00:00,37.52,37.55,37.43,37.44,128181.0,35.6534,35.6819,35.5678,35.5773,128181.0
2021-06-24 15:05:00,37.44,37.48,37.4,37.41,114038.0,35.5773,35.6154,35.5393,35.5488,114038.0
2021-06-24 15:10:00,37.41,37.52,37.41,37.51,89448.0,35.5488,35.6534,35.5488,35.6439,89448.0
2021-06-24 15:15:00,37.52,37.52,37.47,37.5,55254.0,35.6534,35.6534,35.6059,35.6344,55254.0
2021-06-24 15:20:00,37.5,37.53,37.46,37.48,87535.0,35.6344,35.6629,35.5963,35.6154,87535.0
2021-06-24 15:25:00,37.47,37.58,37.46,37.55,202124.0,35.6059,35.7104,35.5963,35.6819,202124.0
2021-06-24 15:30:00,37.55,37.57,37.52,37.55,173325.0,35.6819,35.7009,35.6534,35.6819,173325.0
2021-06-24 15:35:00,37.55,37.59,37.52,37.58,186095.0,35.6819,35.7199,35.6534,35.7104,186095.0
2021-06-24 15:40:00,37.58,37.59,37.53,37.58,198471.0,35.7104,35.7199,35.6629,35.7104,198471.0
2021-06-24 15:45:00,37.58,37.62,37.54,37.55,335192.0,35.7104,35.7484,35.6724,35.6819,335192.0
2021-06-24 15:50:00,37.54,37.61,37.48,37.51,353302.0,35.6724,35.7389,35.6154,35.6439,353302.0
2021-06-24 15:55:00,37.52,37.58,37.47,37.52,631370.0,35.6534,35.7104,35.6059,35.6534,631370.0
2021-06-25 09:30:00,38.31,38.55,38.01,38.13,1078683.0,36.4041,36.6321,36.119,36.233,1078683.0
2021-06-25 09:35:00,38.11,38.11,37.76,37.79,361358.0,36.214,36.214,35.8814,35.9099,361358.0
2021-06-25 09:40:00,37.79,38.02,37.76,37.86,224173.0,35.9099,36.1285,35.8814,35.9764,224173.0
2021-06-25 09:45:00,37.86,38.06,37.83,37.99,176636.0,35.9764,36.1665,35.9479,36.1,176636.0
2021-06-25 09:50:00,37.99,38.05,37.9,37.95,273935.0,36.1,36.157,36.0145,36.062,273935.0
2021-06-25 09:55:00,37.95,38.01,37.82,37.83,141402.0,36.062,36.119,35.9384,35.9479,141402.0
2021-06-25 10:00:00,37.82,37.88,37.72,37.87,207624.0,35.9384,35.9955,35.8434,35.986,207624.0
2021-06-25 10:05:00,37.87,38.06,37.86,38.04,237919.0,35.986,36.1665,35.9764,36.1475,237919.0
2021-06-25 10:10:00,38.04,38.26,38.03,38.2,416719.0,36.1475,36.3565,36.138,36.2995,416719.0
2021-06-25 10:15:00,38.18,38.24,38.01,38.07,202838.0,36.2805,36.3375,36.119,36.176,202838.0
2021-06-25 10:20:00,38.06,38.06,37.91,37.97,158241.0,36.1665,36.1665,36.024,36.081,158241.0
2021-06-25 10:25:00,37.98,38.04,37.93,37.94,193973.0,36.0905,36.1475,36.043,36.0525,193973.0
2021-06-25 10:30:00,37.94,38.0,37.91,37.95,117184.0,36.0525,36.1095,36.024,36.062,117184.0
2021-06-25 10:35:00,37.94,37.95,37.8,37.85,147562.0,36.0525,36.062,35.9194,35.9669,147562.0
2021-06-25 10:40:00,37.85,37.88,37.78,37.8,172614.0,35.9669,35.9955,35.9004,35.9194,172614.0
2021-06-25 10:45:00,37.8,37.9,37.78,37.84,212094.0,35.9194,36.0145,35.9004,35.9574,212094.0
2021-06-25 10:50:00,37.84,37.85,37.78,37.84,188690.0,35.9574,35.9669,35.9004,35.9574,188690.0
2021-06-25 10:55:00,37.84,37.91,37.81,37.83,219470.0,35.9574,36.024,35.9289,35.9479,219470.0
2021-06-25 11:00:00,37.84,37.98,37.83,37.96,132076.0,35.9574,36.0905,35.9479,36.0715,132076.0
2021-06-25 11:05:00,37.95,38.0,37.9,37.93,184360.0,36.062,36.1095,36.0145,36.043,184360.0
2021-06-25 11:10:00,37.93,37.94,37.87,37.9,103881.0,36.043,36.0525,35.986,36.0145,103881.0
2021-06-25 11:15:00,37.9,37.96,37.88,37.91,80996.0,36.0145,36.0715,35.9955,36.024,80996.0
2021-06-25 11:20:00,37.91,37.99,37.91,37.98,100587.0,36.024,36.1,36.024,36.0905,100587.0
2021-06-25 11:25:00,37.99,38.1,37.99,38.05,155310.0,36.1,36.2045,36.1,36.157,155310.0
2021-06-25 11:30:00,38.06,38.14,38.04,38.11,178584.0,36.1665,36.2425,36.1475,36.214,178584.0
2021-06-25 11:35:00,38.11,38.11,38.02,38.02,98479.0,36.214,36.214,36.1285,36.1285,98479.0
2021-06-25 11:40:00,38.02,38.09,37.99,38.06,146785.0,36.1285,36.195,36.1,36.1665,146785.0
2021-06-25 11:45:00,38.06,38.08,38.02,38.07,80157.0,36.1665,36.1855,36.1285,36.176,80157.0
2021-06-25 11:50:00,38.07,38.12,38.03,38.12,199212.0,36.176,36.2235,36.138,36.2235,199212.0
2021-06-25 11:55:00,38.12,38.13,38.04,38.05,88602.0,36.2235,36.233,36.1475,36.157,88602.0
2021-06-25 12:00:00,38.05,38.18,38.05,38.18,124505.0,36.157,36.2805,36.157,36.2805,124505.0
2021-06-25 12:05:00,38.17,38.32,38.14,38.32,153602.0,36.271,36.4136,36.2425,36.4136,153602.0
2021-06-25 12:10:00,38.31,38.32,38.1,38.14,380363.0,36.4041,36.4136,36.2045,36.2425,380363.0
2021-06-25 12:15:00,38.14,38.15,38.09,38.12,77743.0,36.2425,36.252,36.195,36.2235,77743.0
2021-06-25 12:20:00,38.12,38.16,38.1,38.11,86609.0,36.2235,36.2615,36.2045,36.214,86609.0
2021-06-25 12:25:00,38.1,38.11,37.92,37.98,139685.0,36.2045,36.214,36.0335,36.0905,139685.0
2021-06-25 12:30:00,37.98,38.04,37.97,38.01,143291.0,36.0905,36.1475,36.081,36.119,143291.0
2021-06-25 12:35:00,38.0,38.03,37.97,38.0,153966.0,36.1095,36.138,36.081,36.1095,153966.0
2021-06-25 12:40:00,38.01,38.02,37.97,38.0,112101.0,36.119,36.1285,36.081,36.1095,112101.0
2021-06-25 12:45:00,38.0,38.01,37.92,37.93,118088.0,36.1095,36.119,36.0335,36.043,118088.0
2021-06-25 12:50:00,37.93,37.98,37.9,37.98,122966.0,36.043,36.0905,36.0145,36.0905,122966.0
2021-06-25 12:55:00,37.98,37.99,37.92,37.95,214357.0,36.0905,36.1,36.0335,36.062,214357.0
2021-06-25 13:00:00,37.94,37.95,37.87,37.94,161476.0,36.0525,36.062,35.986,36.0525,161476.0
2021-06-25 13:05:00,37.94,37.98,37.92,37.93,126947.0,36.0525,36.0905,36.0335,36.043,126947.0
2021-06-25 13:10:00,37.93,37.98,37.92,37.95,118169.0,36.043,36.0905,36.0335,36.062,118169.0
2021-06-25 13:15:00,37.93,38.0,37.92,37.96,79682.0,36.043,36.1095,36.0335,36.0715,79682.0
2021-06-25 13:20:00,37.95,37.99,37.95,37.98,73841.0,36.062,36.1,36.062,36.0905,73841.0
2021-06-25 13:25:00,37.97,38.0,37.96,38.0,122246.0,36.081,36.1095,36.0715,36.1095,122246.0
2021-06-25 13:30:00,38.0,38.01,37.89,37.92,129846.0,36.1095,36.119,36.005,36.0335,129846.0
2021-06-25 13:35:00,37.93,37.94,37.87,37.88,80214.0,36.043,36.0525,35.986,35.9955,80214.0
2021-06-25 13:40:00,37.87,37.92,37.82,37.92,130453.0,35.986,36.0335,35.9384,36.0335,130453.0
2021-06-25 13:45:00,37.92,37.94,37.88,37.91,127512.0,36.0335,36.0525,35.9955,36.024,127512.0
2021-06-25 13:50:00,37.91,37.93,37.88,37.91,82900.0,36.024,36.043,35.9955,36.024,82900.0
2021-06-25 13:55:00,37.91,37.94,37.89,37.92,51916.0,36.024,36.0525,36.005,36.0335,51916.0
2021-06-25 14:00:00,37.93,37.94,37.9,37.91,132174.0,36.043,36.0525,36.0145,36.024,132174.0
2021-06-25 14:05:00,37.92,37.94,37.84,37.89,164290.0,36.0335,36.0525,35.9574,36.005,164290.0
2021-06-25 14:10:00,37.89,37.93,37.87,37.9,269466.0,36.005,36.043,35.986,36.0145,269466.0
2021-06-25 14:15:00,37.9,37.91,37.85,37.9,136563.0,36.0145,36.024,35.9669,36.0145,136563.0
2021-06-25 14:20:00,37.9,37.95,37.87,37.93,117820.0,36.0145,36.062,35.986,36.043,117820.0
2021-06-25 14:25:00,37.92,37.93,37.9,37.91,94859.0,36.0335,36.043,36.0145,36.024,94859.0
2021-06-25 14:30:00,37.91,37.92,37.87,37.91,117687.0,36.024,36.0335,35.986,36.024,117687.0
2021-06-25 14:35:00,37.91,37.92,37.87,37.89,87408.0,36.024,36.0335,35.986,36.005,87408.0
2021-06-25 14:40:00,37.9,37.9,37.84,37.86,105790.0,36.0145,36.0145,35.9574,35.9764,105790.0
2021-06-25 14:45:00,37.86,37.87,37.81,37.84,146822.0,35.9764,35.986,35.9289,35.9574,146822.0
2021-06-25 14:50:00,37.85,37.86,37.82,37.85,113374.0,35.9669,35.9764,35.9384,35.9669,113374.0
2021-06-25 14:55:00,37.84,37.91,37.84,37.89,159101.0,35.9574,36.024,35.9574,36.005,159101.0
2021-06-25 15:00:00,37.89,37.91,37.79,37.83,184861.0,36.005,36.024,35.9099,35.9479,184861.0
2021-06-25 15:05:00,37.83,37.86,37.81,37.81,141839.0,35.9479,35.9764,35.9289,35.9289,141839.0
2021-06-25 15:10:00,37.81,37.82,37.78,37.8,87897.0,35.9289,35.9384,35.9004,35.9194,87897.0
2021-06-25 15:15:00,37.81,37.85,37.79,37.84,155403.0,35.9289,35.9669,35.9099,35.9574,155403.0
2021-06-25 15:20:00,37.83,37.84,37.75,37.76,140481.0,35.9479,35.9574,35.8719,35.8814,140481.0
2021-06-25 15:25:00,37.76,37.78,37.7,37.72,159464.0,35.8814,35.9004,35.8244,35.8434,159464.0
2021-06-25 15:30:00,37.72,37.72,37.62,37.65,333361.0,35.8434,35.8434,35.7484,35.7769,333361.0
2021-06-25 15:35:00,37.65,37.65,37.54,37.61,345741.0,35.7769,35.7769,35.6724,35.7389,345741.0
2021-06-25 15:40:00,37.6,37.61,37.51,37.51,314105.0,35.7294,35.7389,35.6439,35.6439,314105.0
2021-06-25 15:45:00,37.51,37.54,37.45,37.45,475057.0,35.6439,35.6724,35.5868,35.5868,475057.0
2021-06-25 15:50:00,37.47,37.52,37.29,37.29,1225274.0,35.6059,35.6534,35.4348,35.4348,1225274.0
2021-06-25 15:55:00,37.29,37.47,37.11,37.24,3297263.0,35.4348,35.6059,35.2638,35.3873,3297263.0
2021-06-28 09:30:00,37.3,37.84,37.22,37.28,1187298.0,35.4443,35.9574,35.3683,35.4253,1187298.0
2021-06-28 09:35:00,37.27,37.28,36.97,37.0,443053.0,35.4158,35.4253,35.1307,35.1592,443053.0
2021-06-28 09:40:00,36.98,36.98,36.8,36.89,402375.0,35.1402,35.1402,34.9692,35.0547,402375.0
2021-06-28 09:45:00,36.89,36.89,36.74,36.87,354078.0,35.0547,35.0547,34.9122,35.0357,354078.0
2021-06-28 09:50:00,36.87,37.02,36.76,36.98,325402.0,35.0357,35.1782,34.9312,35.1402,325402.0
2021-06-28 09:55:00,36.97,37.07,36.92,37.06,176580.0,35.1307,35.2258,35.0832,35.2162,176580.0
2021-06-28 10:00:00,37.06,37.16,37.0,37.04,182216.0,35.2162,35.3113,35.1592,35.1972,182216.0
2021-06-28 10:05:00,37.04,37.1,36.96,37.04,182349.0,35.1972,35.2543,35.1212,35.1972,182349.0
2021-06-28 10:10:00,37.04,37.08,36.9,37.08,145392.0,35.1972,35.2353,35.0642,35.2353,145392.0
2021-06-28 10:15:00,37.07,37.28,37.0,37.23,205106.0,35.2258,35.4253,35.1592,35.3778,205106.0
2021-06-28 10:20:00,37.23,37.29,37.16,37.26,113069.0,35.3778,35.4348,35.3113,35.4063,113069.0
2021-06-28 10:25:00,37.26,37.3,37.2,37.23,141580.0,35.4063,35.4443,35.3493,35.3778,141580.0
2021-06-28 10:30:00,37.23,37.24,37.12,37.12,113427.0,35.3778,35.3873,35.2733,35.2733,113427.0
2021-06-28 10:35:00,37.13,37.15,36.98,37.03,140674.0,35.2828,35.3018,35.1402,35.1877,140674.0
2021-06-28 10:40:00,37.04,37.04,36.86,36.89,153843.0,35.1972,35.1972,35.0262,35.0547,153843.0
2021-06-28 10:45:00,36.89,36.9,36.83,36.87,114010.0,35.0547,35.0642,34.9977,35.0357,114010.0
2021-06-28 10:50:00,36.87,37.0,36.86,36.98,117374.0,35.0357,35.1592,35.0262,35.1402,117374.0
2021-06-28 10:55:00,36.98,37.01,36.89,36.93,103721.0,35.1402,35.1687,35.0547,35.0927,103721.0
2021-06-28 11:00:00,36.94,37.08,36.88,37.06,171171.0,35.1022,35.2353,35.0452,35.2162,171171.0
2021-06-28 11:05:00,37.06,37.13,36.99,37.03,184746.0,35.2162,35.2828,35.1497,35.1877,184746.0
2021-06-28 11:10:00,37.03,37.04,36.98,37.01,90067.0,35.1877,35.1972,35.1402,35.1687,90067.0
2021-06-28 11:15:00,37.02,37.03,36.91,36.95,95003.0,35.1782,35.1877,35.0737,35.1117,95003.0
2021-06-28 11:20:00,36.94,36.98,36.89,36.91,84457.0,35.1022,35.1402,35.0547,35.0737,84457.0
2021-06-28 11:25:00,36.91,36.95,36.83,36.88,105509.0,35.0737,35.1117,34.9977,35.0452,105509.0
2021-06-28 11:30:00,36.87,36.9,36.83,36.83,130312.0,35.0357,35.0642,34.9977,34.9977,130312.0
2021-06-28 11:35:00,36.83,36.84,36.67,36.74,232634.0,34.9977,35.0072,34.8457,34.9122,232634.0
2021-06-28 11:40:00,36.73,36.73,36.62,36.62,169139.0,34.9027,34.9027,34.7981,34.7981,169139.0
2021-06-28 11:45:00,36.62,36.67,36.57,36.63,406416.0,34.7981,34.8457,34.7506,34.8076,406416.0
2021-06-28 11:50:00,36.63,36.72,36.62,36.67,127073.0,34.8076,34.8932,34.7981,34.8457,127073.0
2021-06-28 11:55:00,36.67,36.74,36.65,36.71,77401.0,34.8457,34.9122,34.8266,34.8837,77401.0
2021-06-28 12:00:00,36.71,36.82,36.67,36.82,97236.0,34.8837,34.9882,34.8457,34.9882,97236.0
2021-06-28 12:05:00,36.82,36.82,36.76,36.81,85770.0,34.9882,34.9882,34.9312,34.9787,85770.0
2021-06-28 12:10:00,36.8,36.82,36.71,36.75,73503.0,34.9692,34.9882,34.8837,34.9217,73503.0
2021-06-28 12:15:00,36.76,36.81,36.71,36.79,85685.0,34.9312,34.9787,34.8837,34.9597,85685.0
2021-06-28 12:20:00,36.79,36.79,36.72,36.74,96362.0,34.9597,34.9597,34.8932,34.9122,96362.0
2021-06-28 12:25:00,36.75,36.79,36.72,36.79,92226.0,34.9217,34.9597,34.8932,34.9597,92226.0
2021-06-28 12:30:00,36.78,36.83,36.71,36.83,81346.0,34.9502,34.9977,34.8837,34.9977,81346.0
2021-06-28 12:35:00,36.82,36.88,36.79,36.86,134038.0,34.9882,35.0452,34.9597,35.0262,134038.0
2021-06-28 12:40:00,36.86,36.9,36.82,36.89,108621.0,35.0262,35.0642,34.9882,35.0547,108621.0
2021-06-28 12:45:00,36.88,36.99,36.86,36.99,134156.0,35.0452,35.1497,35.0262,35.1497,134156.0
2021-06-28 12:50:00,36.98,36.99,36.94,36.97,129424.0,35.1402,35.1497,35.1022,35.1307,129424.0
2021-06-28 12:55:00,36.96,36.98,36.93,36.95,48985.0,35.1212,35.1402,35.0927,35.1117,48985.0
2021-06-28 13:00:00,36.95,36.95,36.8,36.82,78557.0,35.1117,35.1117,34.9692,34.9882,78557.0
2021-06-28 13:05:00,36.82,36.84,36.78,36.81,87503.0,34.9882,35.0072,34.9502,34.9787,87503.0
2021-06-28 13:10:00,36.8,36.82,36.73,36.76,75021.0,34.9692,34.9882,34.9027,34.9312,75021.0
2021-06-28 13:15:00,36.75,36.79,36.74,36.79,48156.0,34.9217,34.9597,34.9122,34.9597,48156.0
2021-06-28 13:20:00,36.79,36.83,36.71,36.72,82133.0,34.9597,34.9977,34.8837,34.8932,82133.0
2021-06-28 13:25:00,36.72,36.73,36.63,36.68,91477.0,34.8932,34.9027,34.8076,34.8552,91477.0
2021-06-28 13:30:00,36.69,36.73,36.65,36.7,105153.0,34.8647,34.9027,34.8266,34.8742,105153.0
2021-06-28 13:35:00,36.7,36.73,36.68,36.71,68504.0,34.8742,34.9027,34.8552,34.8837,68504.0
2021-06-28 13:40:00,36.7,36.73,36.65,36.69,62313.0,34.8742,34.9027,34.8266,34.8647,62313.0
2021-06-28 13:45:00,36.69,36.74,36.68,36.72,106211.0,34.8647,34.9122,34.8552,34.8932,106211.0
2021-06-28 13:50:00,36.71,36.75,36.69,36.73,79893.0,34.8837,34.9217,34.8647,34.9027,79893.0
2021-06-28 13:55:00,36.73,36.79,36.7,36.73,107941.0,34.9027,34.9597,34.8742,34.9027,107941.0
2021-06-28 14:00:00,36.73,36.89,36.7,36.84,129703.0,34.9027,35.0547,34.8742,35.0072,129703.0
2021-06-28 14:05:00,36.84,36.85,36.74,36.76,108921.0,35.0072,35.0167,34.9122,34.9312,108921.0
2021-06-28 14:10:00,36.75,36.79,36.73,36.77,82291.0,34.9217,34.9597,34.9027,34.9407,82291.0
2021-06-28 14:15:00,36.78,36.81,36.75,36.79,63594.0,34.9502,34.9787,34.9217,34.9597,63594.0
2021-06-28 14:20:00,36.79,36.83,36.75,36.81,97902.0,34.9597,34.9977,34.9217,34.9787,97902.0
2021-06-28 14:25:00,36.8,36.9,36.8,36.89,110911.0,34.9692,35.0642,34.9692,35.0547,110911.0
2021-06-28 14:30:00,36.9,36.92,36.87,36.89,60785.0,35.0642,35.0832,35.0357,35.0547,60785.0
2021-06-28 14:35:00,36.88,36.89,36.86,36.87,54003.0,35.0452,35.0547,35.0262,35.0357,54003.0
2021-06-28 14:40:00,36.88,36.93,36.86,36.87,100875.0,35.0452,35.0927,35.0262,35.0357,100875.0
2021-06-28 14:45:00,36.88,36.91,36.85,36.89,57273.0,35.0452,35.0737,35.0167,35.0547,57273.0
2021-06-28 14:50:00,36.89,36.91,36.82,36.84,97495.0,35.0547,35.0737,34.9882,35.0072,97495.0
2021-06-28 14:55:00,36.85,36.85,36.76,36.81,101603.0,35.0167,35.0167,34.9312,34.9787,101603.0
2021-06-28 15:00:00,36.82,36.88,36.81,36.84,99356.0,34.9882,35.0452,34.9787,35.0072,99356.0
2021-06-28 15:05:00,36.84,36.86,36.77,36.79,102874.0,35.0072,35.0262,34.9407,34.9597,102874.0
2021-06-28 15:10:00,36.79,36.82,36.71,36.8,118135.0,34.9597,34.9882,34.8837,34.9692,118135.0
2021-06-28 15:15:00,36.8,36.85,36.77,36.83,99224.0,34.9692,35.0167,34.9407,34.9977,99224.0
2021-06-28 15:20:00,36.84,36.87,36.82,36.84,92018.0,35.0072,35.0357,34.9882,35.0072,92018.0
2021-06-28 15:25:00,36.83,36.88,36.8,36.84,91760.0,34.9977,35.0452,34.9692,35.0072,91760.0
2021-06-28 15:30:00,36.85,36.88,36.8,36.84,154681.0,35.0167,35.0452,34.9692,35.0072,154681.0
2021-06-28 15:35:00,36.84,36.85,36.76,36.8,156643.0,35.0072,35.0167,34.9312,34.9692,156643.0
2021-06-28 15:40:00,36.8,36.83,36.76,36.76,148781.0,34.9692,34.9977,34.9312,34.9312,148781.0
2021-06-28 15:45:00,36.76,36.81,36.72,36.74,251913.0,34.9312,34.9787,34.8932,34.9122,251913.0
2021-06-28 15:50:00,36.74,36.81,36.73,36.79,344541.0,34.9122,34.9787,34.9027,34.9597,344541.0
2021-06-28 15:55:00,36.79,36.79,36.69,36.75,679914.0,34.9597,34.9597,34.8647,34.9217,679914.0
2021-06-29 09:30:00,36.97,37.19,36.84,37.06,604786.0,35.1307,35.3398,35.0072,35.2162,604786.0
2021-06-29 09:35:00,37.06,37.3,37.06,37.26,268651.0,35.2162,35.4443,35.2162,35.4063,268651.0
2021-06-29 09:40:00,37.28,37.28,37.09,37.19,202308.0,35.4253,35.4253,35.2448,35.3398,202308.0
2021-06-29 09:45:00,37.19,37.26,37.12,37.16,480671.0,35.3398,35.4063,35.2733,35.3113,480671.0
2021-06-29 09:50:00,37.16,37.22,37.04,37.12,116359.0,35.3113,35.3683,35.1972,35.2733,116359.0
2021-06-29 09:55:00,37.12,37.21,37.11,37.18,287350.0,35.2733,35.3588,35.2638,35.3303,287350.0
2021-06-29 10:00:00,37.17,37.21,37.02,37.2,185954.0,35.3208,35.3588,35.1782,35.3493,185954.0
2021-06-29 10:05:00,37.2,37.2,37.07,37.11,94195.0,35.3493,35.3493,35.2258,35.2638,94195.0
2021-06-29 10:10:00,37.12,37.13,36.91,37.0,155860.0,35.2733,35.2828,35.0737,35.1592,155860.0
2021-06-29 10:15:00,37.0,37.17,36.96,37.14,151513.0,35.1592,35.3208,35.1212,35.2923,151513.0
2021-06-29 10:20:00,37.14,37.2,37.11,37.18,85442.0,35.2923,35.3493,35.2638,35.3303,85442.0
2021-06-29 10:25:00,37.17,37.3,37.17,37.26,134778.0,35.3208,35.4443,35.3208,35.4063,134778.0
2021-06-29 10:30:00,37.27,37.43,37.27,37.43,376670.0,35.4158,35.5678,35.4158,35.5678,376670.0
2021-06-29 10:35:00,37.44,37.47,37.39,37.46,204955.0,35.5773,35.6059,35.5298,35.5963,204955.0
2021-06-29 10:40:00,37.47,37.47,37.42,37.45,182477.0,35.6059,35.6059,35.5583,35.5868,182477.0
2021-06-29 10:45:00,37.45,37.52,37.4,37.47,296583.0,35.5868,35.6534,35.5393,35.6059,296583.0
2021-06-29 10:50:00,37.47,37.47,37.41,37.44,143877.0,35.6059,35.6059,35.5488,35.5773,143877.0
2021-06-29 10:55:00,37.44,37.53,37.43,37.48,212550.0,35.5773,35.6629,35.5678,35.6154,212550.0
2021-06-29 11:00:00,37.48,37.54,37.43,37.51,121463.0,35.6154,35.6724,35.5678,35.6439,121463.0
2021-06-29 11:05:00,37.5,37.51,37.43,37.47,89120.0,35.6344,35.6439,35.5678,35.6059,89120.0
2021-06-29 11:10:00,37.47,37.62,37.44,37.5,385966.0,35.6059,35.7484,35.5773,35.6344,385966.0
2021-06-29 11:15:00,37.5,37.64,37.49,37.62,137238.0,35.6344,35.7674,35.6249,35.7484,137238.0
2021-06-29 11:20:00,37.62,37.67,37.61,37.62,151760.0,35.7484,35.7959,35.7389,35.7484,151760.0
2021-06-29 11:25:00,37.63,37.66,37.61,37.62,103138.0,35.7579,35.7864,35.7389,35.7484,103138.0
2021-06-29 11:30:00,37.62,37.65,37.59,37.6,344006.0,35.7484,35.7769,35.7199,35.7294,344006.0
2021-06-29 11:35:00,37.59,37.64,37.56,37.58,408606.0,35.7199,35.7674,35.6914,35.7104,408606.0
2021-06-29 11:40:00,37.58,37.66,37.57,37.63,183038.0,35.7104,35.7864,35.7009,35.7579,183038.0
2021-06-29 11:45:00,37.63,37.66,37.59,37.64,118513.0,35.7579,35.7864,35.7199,35.7674,118513.0
2021-06-29 11:50:00,37.64,37.68,37.6,37.62,182922.0,35.7674,35.8054,35.7294,35.7484,182922.0
2021-06-29 11:55:00,37.62,37.63,37.54,37.55,109761.0,35.7484,35.7579,35.6724,35.6819,109761.0
2021-06-29 12:00:00,37.55,37.62,37.54,37.61,81940.0,35.6819,35.7484,35.6724,35.7389,81940.0
2021-06-29 12:05:00,37.61,37.61,37.45,37.48,113730.0,35.7389,35.7389,35.5868,35.6154,113730.0
2021-06-29 12:10:00,37.48,37.52,37.46,37.5,47466.0,35.6154,35.6534,35.5963,35.6344,47466.0
2021-06-29 12:15:00,37.5,37.54,37.48,37.52,63621.0,35.6344,35.6724,35.6154,35.6534,63621.0
2021-06-29 12:20:00,37.52,37.52,37.43,37.45,66231.0,35.6534,35.6534,35.5678,35.5868,66231.0
2021-06-29 12:25:00,37.45,37.46,37.34,37.36,120161.0,35.5868,35.5963,35.4823,35.5013,120161.0
2021-06-29 12:30:00,37.36,37.38,37.31,37.32,117033.0,35.5013,35.5203,35.4538,35.4633,117033.0
2021-06-29 12:35:00,37.32,37.39,37.32,37.36,115657.0,35.4633,35.5298,35.4633,35.5013,115657.0
2021-06-29 12:40:00,37.36,37.4,37.34,37.36,56449.0,35.5013,35.5393,35.4823,35.5013,56449.0
2021-06-29 12:45:00,37.37,37.39,37.34,37.39,41415.0,35.5108,35.5298,35.4823,35.5298,41415.0
2021-06-29 12:50:00,37.39,37.39,37.33,37.34,42353.0,35.5298,35.5298,35.4728,35.4823,42353.0
2021-06-29 12:55:00,37.35,37.36,37.31,37.32,85486.0,35.4918,35.5013,35.4538,35.4633,85486.0
2021-06-29 13:00:00,37.32,37.34,37.28,37.29,83088.0,35.4633,35.4823,35.4253,35.4348,83088.0
2021-06-29 13:05:00,37.29,37.32,37.27,37.3,53629.0,35.4348,35.4633,35.4158,35.4443,53629.0
2021-06-29 13:10:00,37.3,37.31,37.19,37.21,66706.0,35.4443,35.4538,35.3398,35.3588,66706.0
2021-06-29 13:15:00,37.22,37.23,37.15,37.18,113596.0,35.3683,35.3778,35.3018,35.3303,113596.0
2021-06-29 13:20:00,37.18,37.24,37.17,37.22,98171.0,35.3303,35.3873,35.3208,35.3683,98171.0
2021-06-29 13:25:00,37.22,37.27,37.21,37.27,43110.0,35.3683,35.4158,35.3588,35.4158,43110.0
2021-06-29 13:30:00,37.27,37.31,37.26,37.31,50079.0,35.4158,35.4538,35.4063,35.4538,50079.0
2021-06-29 13:35:00,37.31,37.33,37.3,37.32,46517.0,35.4538,35.4728,35.4443,35.4633,46517.0
2021-06-29 13:40:00,37.33,37.34,37.3,37.31,81436.0,35.4728,35.4823,35.4443,35.4538,81436.0
2021-06-29 13:45:00,37.3,37.4,37.3,37.34,91415.0,35.4443,35.5393,35.4443,35.4823,91415.0
2021-06-29 13:50:00,37.34,37.35,37.32,37.34,55221.0,35.4823,35.4918,35.4633,35.4823,55221.0
2021-06-29 13:55:00,37.35,37.38,37.32,37.37,86566.0,35.4918,35.5203,35.4633,35.5108,86566.0
2021-06-29 14:00:00,37.37,37.4,37.32,37.33,81207.0,35.5108,35.5393,35.4633,35.4728,81207.0
2021-06-29 14:05:00,37.33,37.38,37.32,37.38,55446.0,35.4728,35.5203,35.4633,35.5203,55446.0
2021-06-29 14:10:00,37.37,37.4,37.36,37.37,53291.0,35.5108,35.5393,35.5013,35.5108,53291.0
2021-06-29 14:15:00,37.37,37.42,37.34,37.37,80288.0,35.5108,35.5583,35.4823,35.5108,80288.0
2021-06-29 14:20:00,37.36,37.39,37.35,37.37,50260.0,35.5013,35.5298,35.4918,35.5108,50260.0
2021-06-29 14:25:00,37.37,37.37,37.32,37.35,56139.0,35.5108,35.5108,35.4633,35.4918,56139.0
2021-06-29 14:30:00,37.34,37.37,37.26,37.27,72023.0,35.4823,35.5108,35.4063,35.4158,72023.0
2021-06-29 14:35:00,37.26,37.3,37.2,37.2,149653.0,35.4063,35.4443,35.3493,35.3493,149653.0
2021-06-29 14:40:00,37.2,37.2,37.05,37.05,249961.0,35.3493,35.3493,35.2067,35.2067,249961.0
2021-06-29 14:45:00,37.05,37.06,37.0,37.04,134205.0,35.2067,35.2162,35.1592,35.1972,134205.0
2021-06-29 14:50:00,37.04,37.08,37.02,37.08,99688.0,35.1972,35.2353,35.1782,35.2353,99688.0
2021-06-29 14:55:00,37.08,37.11,37.03,37.08,120137.0,35.2353,35.2638,35.1877,35.2353,120137.0
2021-06-29 15:00:00,37.08,37.12,37.06,37.1,88880.0,35.2353,35.2733,35.2162,35.2543,88880.0
2021-06-29 15:05:00,37.11,37.13,37.09,37.1,108499.0,35.2638,35.2828,35.2448,35.2543,108499.0
2021-06-29 15:10:00,37.11,37.24,37.09,37.23,79660.0,35.2638,35.3873,35.2448,35.3778,79660.0
2021-06-29 15:15:00,37.23,37.24,37.19,37.2,91542.0,35.3778,35.3873,35.3398,35.3493,91542.0
2021-06-29 15:20:00,37.2,37.23,37.17,37.22,67297.0,35.3493,35.3778,35.3208,35.3683,67297.0
2021-06-29 15:25:00,37.21,37.23,37.17,37.21,60710.0,35.3588,35.3778,35.3208,35.3588,60710.0
2021-06-29 15:30:00,37.21,37.27,37.17,37.25,121261.0,35.3588,35.4158,35.3208,35.3968,121261.0
2021-06-29 15:35:00,37.25,37.26,37.21,37.24,73908.0,35.3968,35.4063,35.3588,35.3873,73908.0
2021-06-29 15:40:00,37.24,37.27,37.17,37.24,131639.0,35.3873,35.4158,35.3208,35.3873,131639.0
2021-06-29 15:45:00,37.25,37.27,37.21,37.25,145853.0,35.3968,35.4158,35.3588,35.3968,145853.0
2021-06-29 15:50:00,37.26,37.3,37.22,37.25,258990.0,35.4063,35.4443,35.3683,35.3968,258990.0
2021-06-29 15:55:00,37.25,37.31,37.24,37.27,603878.0,35.3968,35.4538,35.3873,35.4158,603878.0
2021-06-30 09:30:00,37.11,37.3,37.1,37.16,469199.0,35.2638,35.4443,35.2543,35.3113,469199.0
2021-06-30 09:35:00,37.17,37.25,37.1,37.24,157443.0,35.3208,35.3968,35.2543,35.3873,157443.0
2021-06-30 09:40:00,37.25,37.45,37.23,37.36,138555.0,35.3968,35.5868,35.3778,35.5013,138555.0
2021-06-30 09:45:00,37.34,37.34,37.14,37.29,82477.0,35.4823,35.4823,35.2923,35.4348,82477.0
2021-06-30 09:50:00,37.28,37.38,37.21,37.22,115385.0,35.4253,35.5203,35.3588,35.3683,115385.0
2021-06-30 09:55:00,37.23,37.33,37.22,37.32,250074.0,35.3778,35.4728,35.3683,35.4633,250074.0
2021-06-30 10:00:00,37.33,37.41,37.25,37.33,245924.0,35.4728,35.5488,35.3968,35.4728,245924.0
2021-06-30 10:05:00,37.32,37.34,37.24,37.27,127134.0,35.4633,35.4823,35.3873,35.4158,127134.0
2021-06-30 10:10:00,37.27,37.32,37.21,37.27,156896.0,35.4158,35.4633,35.3588,35.4158,156896.0
2021-06-30 10:15:00,37.25,37.28,37.16,37.16,110389.0,35.3968,35.4253,35.3113,35.3113,110389.0
2021-06-30 10:20:00,37.15,37.2,37.11,37.16,159129.0,35.3018,35.3493,35.2638,35.3113,159129.0
2021-06-30 10:25:00,37.17,37.18,37.09,37.11,106180.0,35.3208,35.3303,35.2448,35.2638,106180.0
2021-06-30 10:30:00,37.11,37.17,37.09,37.14,150525.0,35.2638,35.3208,35.2448,35.2923,150525.0
2021-06-30 10:35:00,37.14,37.15,36.97,37.13,488366.0,35.2923,35.3018,35.1307,35.2828,488366.0
2021-06-30 10:40:00,37.14,37.2,37.02,37.02,176594.0,35.2923,35.3493,35.1782,35.1782,176594.0
2021-06-30 10:45:00,37.03,37.18,37.02,37.14,70615.0,35.1877,35.3303,35.1782,35.2923,70615.0
2021-06-30 10:50:00,37.13,37.14,36.99,37.02,70906.0,35.2828,35.2923,35.1497,35.1782,70906.0
2021-06-30 10:55:00,37.02,37.03,36.94,36.95,93850.0,35.1782,35.1877,35.1022,35.1117,93850.0
2021-06-30 11:00:00,36.95,36.97,36.88,36.89,169568.0,35.1117,35.1307,35.0452,35.0547,169568.0
2021-06-30 11:05:00,36.89,36.89,36.76,36.84,388820.0,35.0547,35.0547,34.9312,35.0072,388820.0
2021-06-30 11:10:00,36.84,36.86,36.78,36.83,86813.0,35.0072,35.0262,34.9502,34.9977,86813.0
2021-06-30 11:15:00,36.84,36.95,36.83,36.91,123552.0,35.0072,35.1117,34.9977,35.0737,123552.0
2021-06-30 11:20:00,36.91,36.97,36.87,36.94,71197.0,35.0737,35.1307,35.0357,35.1022,71197.0
2021-06-30 11:25:00,36.94,36.94,36.88,36.9,80585.0,35.1022,35.1022,35.0452,35.0642,80585.0
2021-06-30 11:30:00,36.9,36.91,36.8,36.81,96397.0,35.0642,35.0737,34.9692,34.9787,96397.0
2021-06-30 11:35:00,36.81,36.86,36.78,36.82,109145.0,34.9787,35.0262,34.9502,34.9882,109145.0
2021-06-30 11:40:00,36.81,36.88,36.81,36.88,80607.0,34.9787,35.0452,34.9787,35.0452,80607.0
2021-06-30 11:45:00,36.87,36.91,36.85,36.88,70620.0,35.0357,35.0737,35.0167,35.0452,70620.0
2021-06-30 11:50:00,36.89,36.93,36.87,36.92,57535.0,35.0547,35.0927,35.0357,35.0832,57535.0
2021-06-30 11:55:00,36.93,36.98,36.9,36.96,66488.0,35.0927,35.1402,35.0642,35.1212,66488.0
2021-06-30 12:00:00,36.95,37.1,36.95,37.05,155188.0,35.1117,35.2543,35.1117,35.2067,155188.0
2021-06-30 12:05:00,37.04,37.09,37.02,37.07,50326.0,35.1972,35.2448,35.1782,35.2258,50326.0
2021-06-30 12:10:00,37.07,37.14,37.07,37.12,89658.0,35.2258,35.2923,35.2258,35.2733,89658.0
2021-06-30 12:15:00,37.11,37.12,37.08,37.1,85044.0,35.2638,35.2733,35.2353,35.2543,85044.0
2021-06-30 12:20:00,37.1,37.13,37.09,37.12,51955.0,35.2543,35.2828,35.2448,35.2733,51955.0
2021-06-30 12:25:00,37.12,37.2,37.1,37.2,89515.0,35.2733,35.3493,35.2543,35.3493,89515.0
2021-06-30 12:30:00,37.2,37.24,37.17,37.23,64099.0,35.3493,35.3873,35.3208,35.3778,64099.0
2021-06-30 12:35:00,37.22,37.25,37.2,37.21,48515.0,35.3683,35.3968,35.3493,35.3588,48515.0
2021-06-30 12:40:00,37.21,37.25,37.17,37.24,68594.0,35.3588,35.3968,35.3208,35.3873,68594.0
2021-06-30 12:45:00,37.24,37.26,37.22,37.22,66015.0,35.3873,35.4063,35.3683,35.3683,66015.0
2021-06-30 12:50:00,37.23,37.24,37.17,37.18,55045.0,35.3778,35.3873,35.3208,35.3303,55045.0
2021-06-30 12:55:00,37.19,37.2,37.13,37.14,93310.0,35.3398,35.3493,35.2828,35.2923,93310.0
2021-06-30 13:00:00,37.14,37.19,37.1,37.18,91245.0,35.2923,35.3398,35.2543,35.3303,91245.0
2021-06-30 13:05:00,37.19,37.22,37.17,37.2,55024.0,35.3398,35.3683,35.3208,35.3493,55024.0
2021-06-30 13:10:00,37.2,37.2,37.13,37.15,50991.0,35.3493,35.3493,35.2828,35.3018,50991.0
2021-06-30 13:15:00,37.15,37.15,37.11,37.12,46058.0,35.3018,35.3018,35.2638,35.2733,46058.0
2021-06-30 13:20:00,37.12,37.15,37.1,37.13,49531.0,35.2733,35.3018,35.2543,35.2828,49531.0
2021-06-30 13:25:00,37.13,37.21,37.13,37.21,49887.0,35.2828,35.3588,35.2828,35.3588,49887.0
2021-06-30 13:30:00,37.2,37.22,37.12,37.13,93367.0,35.3493,35.3683,35.2733,35.2828,93367.0
2021-06-30 13:35:00,37.14,37.15,37.11,37.14,43428.0,35.2923,35.3018,35.2638,35.2923,43428.0
2021-06-30 13:40:00,37.14,37.14,37.08,37.1,64392.0,35.2923,35.2923,35.2353,35.2543,64392.0
2021-06-30 13:45:00,37.09,37.11,37.06,37.09,136112.0,35.2448,35.2638,35.2162,35.2448,136112.0
2021-06-30 13:50:00,37.09,37.13,37.05,37.12,101501.0,35.2448,35.2828,35.2067,35.2733,101501.0
2021-06-30 13:55:00,37.12,37.15,37.1,37.13,54594.0,35.2733,35.3018,35.2543,35.2828,54594.0
2021-06-30 14:00:00,37.13,37.15,37.12,37.13,46175.0,35.2828,35.3018,35.2733,35.2828,46175.0
2021-06-30 14:05:00,37.13,37.13,37.01,37.04,183186.0,35.2828,35.2828,35.1687,35.1972,183186.0
2021-06-30 14:10:00,37.04,37.08,37.03,37.07,69931.0,35.1972,35.2353,35.1877,35.2258,69931.0
2021-06-30 14:15:00,37.07,37.14,37.05,37.13,68001.0,35.2258,35.2923,35.2067,35.2828,68001.0
2021-06-30 14:20:00,37.13,37.15,37.1,37.12,38034.0,35.2828,35.3018,35.2543,35.2733,38034.0
2021-06-30 14:25:00,37.13,37.15,37.11,37.11,54419.0,35.2828,35.3018,35.2638,35.2638,54419.0
2021-06-30 14:30:00,37.11,37.15,37.11,37.12,63883.0,35.2638,35.3018,35.2638,35.2733,63883.0
2021-06-30 14:35:00,37.12,37.13,37.06,37.09,123520.0,35.2733,35.2828,35.2162,35.2448,123520.0
2021-06-30 14:40:00,37.09,37.1,37.04,37.06,62344.0,35.2448,35.2543,35.1972,35.2162,62344.0
2021-06-30 14:45:00,37.06,37.12,37.05,37.12,67980.0,35.2162,35.2733,35.2067,35.2733,67980.0
2021-06-30 14:50:00,37.11,37.16,37.1,37.15,72693.0,35.2638,35.3113,35.2543,35.3018,72693.0
2021-06-30 14:55:00,37.15,37.21,37.15,37.16,122912.0,35.3018,35.3588,35.3018,35.3113,122912.0
2021-06-30 15:00:00,37.16,37.17,37.09,37.1,71545.0,35.3113,35.3208,35.2448,35.2543,71545.0
2021-06-30 15:05:00,37.1,37.13,37.08,37.1,129031.0,35.2543,35.2828,35.2353,35.2543,129031.0
2021-06-30 15:10:00,37.1,37.13,37.09,37.12,62295.0,35.2543,35.2828,35.2448,35.2733,62295.0
2021-06-30 15:15:00,37.12,37.13,37.06,37.08,108744.0,35.2733,35.2828,35.2162,35.2353,108744.0
2021-06-30 15:20:00,37.08,37.17,37.08,37.13,88663.0,35.2353,35.3208,35.2353,35.2828,88663.0
2021-06-30 15:25:00,37.12,37.17,37.12,37.15,72623.0,35.2733,35.3208,35.2733,35.3018,72623.0
2021-06-30 15:30:00,37.15,37.15,37.07,37.09,89012.0,35.3018,35.3018,35.2258,35.2448,89012.0
2021-06-30 15:35:00,37.09,37.11,37.05,37.09,106128.0,35.2448,35.2638,35.2067,35.2448,106128.0
2021-06-30 15:40:00,37.09,37.15,37.08,37.14,104630.0,35.2448,35.3018,35.2353,35.2923,104630.0
2021-06-30 15:45:00,37.14,37.17,37.08,37.09,206794.0,35.2923,35.3208,35.2353,35.2448,206794.0
2021-06-30 15:50:00,37.09,37.15,37.07,37.11,294369.0,35.2448,35.3018,35.2258,35.2638,294369.0
2021-06-30 15:55:00,37.11,37.15,37.08,37.09,681674.0,35.2638,35.3018,35.2353,35.2448,681674.0
2021-07-01 09:30:00,37.84,38.2,37.56,37.59,814114.0,35.9574,36.2995,35.6914,35.7199,814114.0
2021-07-01 09:35:00,37.59,37.62,37.39,37.39,233657.0,35.7199,35.7484,35.5298,35.5298,233657.0
2021-07-01 09:40:00,37.39,37.39,37.22,37.23,250234.0,35.5298,35.5298,35.3683,35.3778,250234.0
2021-07-01 09:45:00,37.25,37.29,37.1,37.14,288708.0,35.3968,35.4348,35.2543,35.2923,288708.0
2021-07-01 09:50:00,37.13,37.15,36.97,37.01,327267.0,35.2828,35.3018,35.1307,35.1687,327267.0
2021-07-01 09:55:00,37.01,37.01,36.82,36.92,477776.0,35.1687,35.1687,34.9882,35.0832,477776.0
2021-07-01 10:00:00,36.93,37.06,36.87,36.94,189996.0,35.0927,35.2162,35.0357,35.1022,189996.0
2021-07-01 10:05:00,36.94,37.17,36.88,37.1,210164.0,35.1022,35.3208,35.0452,35.2543,210164.0
2021-07-01 10:10:00,37.11,37.13,37.03,37.08,128967.0,35.2638,35.2828,35.1877,35.2353,128967.0
2021-07-01 10:15:00,37.09,37.14,37.02,37.14,134636.0,35.2448,35.2923,35.1782,35.2923,134636.0
2021-07-01 10:20:00,37.14,37.14,37.04,37.08,108680.0,35.2923,35.2923,35.1972,35.2353,108680.0
2021-07-01 10:25:00,37.07,37.08,36.97,37.03,105664.0,35.2258,35.2353,35.1307,35.1877,105664.0
2021-07-01 10:30:00,37.04,37.04,36.93,36.97,109160.0,35.1972,35.1972,35.0927,35.1307,109160.0
2021-07-01 10:35:00,36.97,36.98,36.92,36.95,88867.0,35.1307,35.1402,35.0832,35.1117,88867.0
2021-07-01 10:40:00,36.94,37.05,36.92,37.03,120609.0,35.1022,35.2067,35.0832,35.1877,120609.0
2021-07-01 10:45:00,37.03,37.05,36.93,36.93,99483.0,35.1877,35.2067,35.0927,35.0927,99483.0
2021-07-01 10:50:00,36.94,36.99,36.9,36.93,159594.0,35.1022,35.1497,35.0642,35.0927,159594.0
2021-07-01 10:55:00,36.93,36.99,36.87,36.89,141130.0,35.0927,35.1497,35.0357,35.0547,141130.0
2021-07-01 11:00:00,36.88,36.93,36.84,36.88,110411.0,35.0452,35.0927,35.0072,35.0452,110411.0
2021-07-01 11:05:00,36.88,37.0,36.87,36.94,140553.0,35.0452,35.1592,35.0357,35.1022,140553.0
2021-07-01 11:10:00,36.93,36.95,36.78,36.8,156626.0,35.0927,35.1117,34.9502,34.9692,156626.0
2021-07-01 11:15:00,36.81,36.86,36.73,36.75,144470.0,34.9787,35.0262,34.9027,34.9217,144470.0
2021-07-01 11:20:00,36.75,36.76,36.66,36.69,232769.0,34.9217,34.9312,34.8361,34.8647,232769.0
2021-07-01 11:25:00,36.68,36.8,36.67,36.78,131917.0,34.8552,34.9692,34.8457,34.9502,131917.0
2021-07-01 11:30:00,36.77,36.9,36.77,36.85,127021.0,34.9407,35.0642,34.9407,35.0167,127021.0
2021-07-01 11:35:00,36.85,36.88,36.81,36.81,61164.0,35.0167,35.0452,34.9787,34.9787,61164.0
2021-07-01 11:40:00,36.81,36.91,36.78,36.86,104565.0,34.9787,35.0737,34.9502,35.0262,104565.0
2021-07-01 11:45:00,36.86,36.87,36.8,36.85,108475.0,35.0262,35.0357,34.9692,35.0167,108475.0
2021-07-01 11:50:00,36.86,36.89,36.83,36.87,93634.0,35.0262,35.0547,34.9977,35.0357,93634.0
2021-07-01 11:55:00,36.88,36.89,36.81,36.82,116372.0,35.0452,35.0547,34.9787,34.9882,116372.0
2021-07-01 12:00:00,36.82,36.86,36.73,36.79,139052.0,34.9882,35.0262,34.9027,34.9597,139052.0
2021-07-01 12:05:00,36.79,36.83,36.78,36.8,70826.0,34.9597,34.9977,34.9502,34.9692,70826.0
2021-07-01 12:10:00,36.8,36.84,36.78,36.8,50056.0,34.9692,35.0072,34.9502,34.9692,50056.0
2021-07-01 12:15:00,36.8,36.82,36.76,36.79,85209.0,34.9692,34.9882,34.9312,34.9597,85209.0
2021-07-01 12:20:00,36.79,36.86,36.78,36.84,96613.0,34.9597,35.0262,34.9502,35.0072,96613.0
2021-07-01 12:25:00,36.84,36.96,36.83,36.96,146370.0,35.0072,35.1212,34.9977,35.1212,146370.0
2021-07-01 12:30:00,36.96,36.97,36.9,36.96,106694.0,35.1212,35.1307,35.0642,35.1212,106694.0
2021-07-01 12:35:00,36.96,36.97,36.93,36.94,81948.0,35.1212,35.1307,35.0927,35.1022,81948.0
2021-07-01 12:40:00,36.94,37.01,36.93,36.98,88015.0,35.1022,35.1687,35.0927,35.1402,88015.0
2021-07-01 12:45:00,36.98,37.0,36.9,36.91,87929.0,35.1402,35.1592,35.0642,35.0737,87929.0
2021-07-01 12:50:00,36.9,36.97,36.88,36.89,179195.0,35.0642,35.1307,35.0452,35.0547,179195.0
2021-07-01 12:55:00,36.89,36.91,36.87,36.88,81945.0,35.0547,35.0737,35.0357,35.0452,81945.0
2021-07-01 13:00:00,36.88,36.91,36.83,36.89,81037.0,35.0452,35.0737,34.9977,35.0547,81037.0
2021-07-01 13:05:00,36.88,37.04,36.87,37.0,135970.0,35.0452,35.1972,35.0357,35.1592,135970.0
2021-07-01 13:10:00,37.0,37.0,36.86,36.87,100135.0,35.1592,35.1592,35.0262,35.0357,100135.0
2021-07-01 13:15:00,36.88,36.95,36.87,36.94,53699.0,35.0452,35.1117,35.0357,35.1022,53699.0
2021-07-01 13:20:00,36.95,37.01,36.94,36.99,100849.0,35.1117,35.1687,35.1022,35.1497,100849.0
2021-07-01 13:25:00,37.0,37.02,36.97,36.97,94582.0,35.1592,35.1782,35.1307,35.1307,94582.0
2021-07-01 13:30:00,36.97,37.03,36.96,36.99,85615.0,35.1307,35.1877,35.1212,35.1497,85615.0
2021-07-01 13:35:00,36.98,37.0,36.88,36.92,84858.0,35.1402,35.1592,35.0452,35.0832,84858.0
2021-07-01 13:40:00,36.91,36.94,36.86,36.91,68207.0,35.0737,35.1022,35.0262,35.0737,68207.0
2021-07-01 13:45:00,36.91,36.95,36.85,36.88,79559.0,35.0737,35.1117,35.0167,35.0452,79559.0
2021-07-01 13:50:00,36.89,36.9,36.83,36.9,70870.0,35.0547,35.0642,34.9977,35.0642,70870.0
2021-07-01 13:55:00,36.9,36.92,36.88,36.91,63962.0,35.0642,35.0832,35.0452,35.0737,63962.0
2021-07-01 14:00:00,36.92,36.94,36.87,36.9,62414.0,35.0832,35.1022,35.0357,35.0642,62414.0
2021-07-01 14:05:00,36.9,36.93,36.87,36.89,58252.0,35.0642,35.0927,35.0357,35.0547,58252.0
2021-07-01 14:10:00,36.89,36.89,36.83,36.86,71285.0,35.0547,35.0547,34.9977,35.0262,71285.0
2021-07-01 14:15:00,36.86,36.86,36.82,36.84,52126.0,35.0262,35.0262,34.9882,35.0072,52126.0
2021-07-01 14:20:00,36.85,36.91,36.84,36.91,55214.0,35.0167,35.0737,35.0072,35.0737,55214.0
2021-07-01 14:25:00,36.9,36.95,36.9,36.95,45263.0,35.0642,35.1117,35.0642,35.1117,45263.0
2021-07-01 14:30:00,36.95,36.96,36.89,36.94,114092.0,35.1117,35.1212,35.0547,35.1022,114092.0
2021-07-01 14:35:00,36.95,36.97,36.89,36.91,81712.0,35.1117,35.1307,35.0547,35.0737,81712.0
2021-07-01 14:40:00,36.91,36.97,36.9,36.93,61299.0,35.0737,35.1307,35.0642,35.0927,61299.0
2021-07-01 14:45:00,36.92,37.01,36.92,36.99,168298.0,35.0832,35.1687,35.0832,35.1497,168298.0
2021-07-01 14:50:00,36.99,37.01,36.96,37.01,104096.0,35.1497,35.1687,35.1212,35.1687,104096.0
2021-07-01 14:55:00,37.01,37.08,37.0,37.08,329936.0,35.1687,35.2353,35.1592,35.2353,329936.0
2021-07-01 15:00:00,37.08,37.14,37.07,37.09,260268.0,35.2353,35.2923,35.2258,35.2448,260268.0
2021-07-01 15:05:00,37.09,37.15,37.08,37.14,120243.0,35.2448,35.3018,35.2353,35.2923,120243.0
2021-07-01 15:10:00,37.14,37.15,37.1,37.14,96684.0,35.2923,35.3018,35.2543,35.2923,96684.0
2021-07-01 15:15:00,37.13,37.25,37.13,37.23,318248.0,35.2828,35.3968,35.2828,35.3778,318248.0
2021-07-01 15:20:00,37.23,37.23,37.15,37.2,122879.0,35.3778,35.3778,35.3018,35.3493,122879.0
2021-07-01 15:25:00,37.2,37.25,37.19,37.23,150148.0,35.3493,35.3968,35.3398,35.3778,150148.0
2021-07-01 15:30:00,37.23,37.23,37.13,37.16,164325.0,35.3778,35.3778,35.2828,35.3113,164325.0
2021-07-01 15:35:00,37.16,37.16,37.1,37.15,155038.0,35.3113,35.3113,35.2543,35.3018,155038.0
2021-07-01 15:40:00,37.14,37.2,37.12,37.18,131257.0,35.2923,35.3493,35.2733,35.3303,131257.0
2021-07-01 15:45:00,37.18,37.18,37.04,37.05,331376.0,35.3303,35.3303,35.1972,35.2067,331376.0
2021-07-01 15:50:00,37.05,37.09,37.0,37.02,402904.0,35.2067,35.2448,35.1592,35.1782,402904.0
2021-07-01 15:55:00,37.02,37.11,37.01,37.09,620761.0,35.1782,35.2638,35.1687,35.2448,620761.0
2021-07-02 09:30:00,37.38,37.49,37.25,37.25,505889.0,35.5203,35.6249,35.3968,35.3968,505889.0
2021-07-02 09:35:00,37.26,37.37,37.19,37.24,260942.0,35.4063,35.5108,35.3398,35.3873,260942.0
2021-07-02 09:40:00,37.24,37.28,37.08,37.16,154754.0,35.3873,35.4253,35.2353,35.3113,154754.0
2021-07-02 09:45:00,37.15,37.18,36.97,36.97,250545.0,35.3018,35.3303,35.1307,35.1307,250545.0
2021-07-02 09:50:00,36.98,37.09,36.94,37.01,203383.0,35.1402,35.2448,35.1022,35.1687,203383.0
2021-07-02 09:55:00,37.0,37.08,36.93,36.98,124629.0,35.1592,35.2353,35.0927,35.1402,124629.0
2021-07-02 10:00:00,36.98,37.01,36.89,36.97,145459.0,35.1402,35.1687,35.0547,35.1307,145459.0
2021-07-02 10:05:00,36.96,36.96,36.82,36.82,179995.0,35.1212,35.1212,34.9882,34.9882,179995.0
2021-07-02 10:10:00,36.82,36.89,36.78,36.86,111633.0,34.9882,35.0547,34.9502,35.0262,111633.0
2021-07-02 10:15:00,36.86,36.99,36.85,36.92,102417.0,35.0262,35.1497,35.0167,35.0832,102417.0
2021-07-02 10:20:00,36.92,37.01,36.83,37.01,97332.0,35.0832,35.1687,34.9977,35.1687,97332.0
2021-07-02 10:25:00,37.01,37.09,36.99,37.05,134266.0,35.1687,35.2448,35.1497,35.2067,134266.0
2021-07-02 10:30:00,37.05,37.07,36.94,36.98,76083.0,35.2067,35.2258,35.1022,35.1402,76083.0
2021-07-02 10:35:00,36.98,37.02,36.91,37.0,91371.0,35.1402,35.1782,35.0737,35.1592,91371.0
2021-07-02 10:40:00,37.0,37.03,36.96,37.0,95358.0,35.1592,35.1877,35.1212,35.1592,95358.0
2021-07-02 10:45:00,37.0,37.13,36.99,37.12,121150.0,35.1592,35.2828,35.1497,35.2733,121150.0
2021-07-02 10:50:00,37.12,37.13,37.05,37.06,57891.0,35.2733,35.2828,35.2067,35.2162,57891.0
2021-07-02 10:55:00,37.06,37.09,37.04,37.07,104014.0,35.2162,35.2448,35.1972,35.2258,104014.0
2021-07-02 11:00:00,37.07,37.08,37.0,37.02,79673.0,35.2258,35.2353,35.1592,35.1782,79673.0
2021-07-02 11:05:00,37.02,37.16,37.02,37.15,59477.0,35.1782,35.3113,35.1782,35.3018,59477.0
2021-07-02 11:10:00,37.15,37.25,37.13,37.15,199620.0,35.3018,35.3968,35.2828,35.3018,199620.0
2021-07-02 11:15:00,37.13,37.16,37.07,37.16,126900.0,35.2828,35.3113,35.2258,35.3113,126900.0
2021-07-02 11:20:00,37.16,37.18,37.12,37.15,76771.0,35.3113,35.3303,35.2733,35.3018,76771.0
2021-07-02 11:25:00,37.15,37.19,37.12,37.15,75694.0,35.3018,35.3398,35.2733,35.3018,75694.0
2021-07-02 11:30:00,37.16,37.17,37.11,37.12,110752.0,35.3113,35.3208,35.2638,35.2733,110752.0
2021-07-02 11:35:00,37.12,37.14,37.04,37.07,113181.0,35.2733,35.2923,35.1972,35.2258,113181.0
2021-07-02 11:40:00,37.07,37.07,37.0,37.02,120320.0,35.2258,35.2258,35.1592,35.1782,120320.0
2021-07-02 11:45:00,37.02,37.08,37.01,37.06,89093.0,35.1782,35.2353,35.1687,35.2162,89093.0
2021-07-02 11:50:00,37.05,37.09,37.04,37.06,44822.0,35.2067,35.2448,35.1972,35.2162,44822.0
2021-07-02 11:55:00,37.06,37.14,37.04,37.12,75290.0,35.2162,35.2923,35.1972,35.2733,75290.0
2021-07-02 12:00:00,37.12,37.16,37.08,37.15,38480.0,35.2733,35.3113,35.2353,35.3018,38480.0
2021-07-02 12:05:00,37.15,37.16,37.09,37.1,36849.0,35.3018,35.3113,35.2448,35.2543,36849.0
2021-07-02 12:10:00,37.1,37.11,37.02,37.03,53151.0,35.2543,35.2638,35.1782,35.1877,53151.0
2021-07-02 12:15:00,37.03,37.08,37.02,37.07,86198.0,35.1877,35.2353,35.1782,35.2258,86198.0
2021-07-02 12:20:00,37.06,37.06,36.98,37.0,77908.0,35.2162,35.2162,35.1402,35.1592,77908.0
2021-07-02 12:25:00,37.01,37.05,37.0,37.04,36840.0,35.1687,35.2067,35.1592,35.1972,36840.0
2021-07-02 12:30:00,37.03,37.09,37.0,37.08,104782.0,35.1877,35.2448,35.1592,35.2353,104782.0
2021-07-02 12:35:00,37.08,37.14,37.06,37.08,145165.0,35.2353,35.2923,35.2162,35.2353,145165.0
2021-07-02 12:40:00,37.08,37.1,37.06,37.07,25674.0,35.2353,35.2543,35.2162,35.2258,25674.0
2021-07-02 12:45:00,37.07,37.09,37.03,37.08,45488.0,35.2258,35.2448,35.1877,35.2353,45488.0
2021-07-02 12:50:00,37.07,37.07,37.03,37.03,52566.0,35.2258,35.2258,35.1877,35.1877,52566.0
2021-07-02 12:55:00,37.04,37.05,37.01,37.04,52839.0,35.1972,35.2067,35.1687,35.1972,52839.0
2021-07-02 13:00:00,37.04,37.05,37.01,37.05,51158.0,35.1972,35.2067,35.1687,35.2067,51158.0
2021-07-02 13:05:00,37.05,37.12,37.02,37.12,83518.0,35.2067,35.2733,35.1782,35.2733,83518.0
2021-07-02 13:10:00,37.12,37.14,37.1,37.11,22589.0,35.2733,35.2923,35.2543,35.2638,22589.0
2021-07-02 13:15:00,37.12,37.13,37.07,37.08,86600.0,35.2733,35.2828,35.2258,35.2353,86600.0
2021-07-02 13:20:00,37.09,37.11,37.07,37.09,37052.0,35.2448,35.2638,35.2258,35.2448,37052.0
2021-07-02 13:25:00,37.09,37.09,37.06,37.08,31005.0,35.2448,35.2448,35.2162,35.2353,31005.0
2021-07-02 13:30:00,37.07,37.08,37.03,37.07,23264.0,35.2258,35.2353,35.1877,35.2258,23264.0
2021-07-02 13:35:00,37.07,37.12,37.06,37.11,36029.0,35.2258,35.2733,35.2162,35.2638,36029.0
2021-07-02 13:40:00,37.11,37.11,37.07,37.09,26016.0,35.2638,35.2638,35.2258,35.2448,26016.0
2021-07-02 13:45:00,37.09,37.12,37.07,37.09,72215.0,35.2448,35.2733,35.2258,35.2448,72215.0
2021-07-02 13:50:00,37.09,37.13,37.08,37.09,36091.0,35.2448,35.2828,35.2353,35.2448,36091.0
2021-07-02 13:55:00,37.1,37.14,37.09,37.14,34696.0,35.2543,35.2923,35.2448,35.2923,34696.0
2021-07-02 14:00:00,37.13,37.18,37.13,37.16,60530.0,35.2828,35.3303,35.2828,35.3113,60530.0
2021-07-02 14:05:00,37.16,37.2,37.13,37.19,73855.0,35.3113,35.3493,35.2828,35.3398,73855.0
2021-07-02 14:10:00,37.2,37.2,37.14,37.15,101765.0,35.3493,35.3493,35.2923,35.3018,101765.0
2021-07-02 14:15:00,37.14,37.17,37.06,37.1,149111.0,35.2923,35.3208,35.2162,35.2543,149111.0
2021-07-02 14:20:00,37.11,37.12,37.06,37.08,59077.0,35.2638,35.2733,35.2162,35.2353,59077.0
2021-07-02 14:25:00,37.07,37.11,37.06,37.1,55663.0,35.2258,35.2638,35.2162,35.2543,55663.0
2021-07-02 14:30:00,37.09,37.1,37.06,37.07,44734.0,35.2448,35.2543,35.2162,35.2258,44734.0
2021-07-02 14:35:00,37.06,37.08,37.03,37.08,41916.0,35.2162,35.2353,35.1877,35.2353,41916.0
2021-07-02 14:40:00,37.08,37.1,37.07,37.09,66613.0,35.2353,35.2543,35.2258,35.2448,66613.0
2021-07-02 14:45:00,37.09,37.18,37.08,37.16,90737.0,35.2448,35.3303,35.2353,35.3113,90737.0
2021-07-02 14:50:00,37.16,37.17,37.12,37.13,49027.0,35.3113,35.3208,35.2733,35.2828,49027.0
2021-07-02 14:55:00,37.13,37.14,37.1,37.1,43559.0,35.2828,35.2923,35.2543,35.2543,43559.0
2021-07-02 15:00:00,37.11,37.16,37.1,37.12,58226.0,35.2638,35.3113,35.2543,35.2733,58226.0
2021-07-02 15:05:00,37.12,37.16,37.11,37.15,41344.0,35.2733,35.3113,35.2638,35.3018,41344.0
2021-07-02 15:10:00,37.15,37.18,37.15,37.16,42291.0,35.3018,35.3303,35.3018,35.3113,42291.0
2021-07-02 15:15:00,37.16,37.18,37.14,37.16,52862.0,35.3113,35.3303,35.2923,35.3113,52862.0
2021-07-02 15:20:00,37.16,37.17,37.14,37.15,43009.0,35.3113,35.3208,35.2923,35.3018,43009.0
2021-07-02 15:25:00,37.14,37.16,37.12,37.15,65657.0,35.2923,35.3113,35.2733,35.3018,65657.0
2021-07-02 15:30:00,37.14,37.16,37.14,37.16,69424.0,35.2923,35.3113,35.2923,35.3113,69424.0
2021-07-02 15:35:00,37.16,37.17,37.13,37.15,72267.0,35.3113,35.3208,35.2828,35.3018,72267.0
2021-07-02 15:40:00,37.15,37.17,37.11,37.13,79756.0,35.3018,35.3208,35.2638,35.2828,79756.0
2021-07-02 15:45:00,37.13,37.16,37.11,37.15,105172.0,35.2828,35.3113,35.2638,35.3018,105172.0
2021-07-02 15:50:00,37.16,37.21,37.14,37.16,269084.0,35.3113,35.3588,35.2923,35.3113,269084.0
2021-07-02 15:55:00,37.16,37.18,37.12,37.14,452515.0,35.3113,35.3303,35.2733,35.2923,452515.0
2021-07-06 09:30:00,37.31,37.45,36.86,36.99,742447.0,35.4538,35.5868,35.0262,35.1497,742447.0
2021-07-06 09:35:00,36.99,37.03,36.82,36.89,292131.0,35.1497,35.1877,34.9882,35.0547,292131.0
2021-07-06 09:40:00,36.88,36.89,36.64,36.68,339913.0,35.0452,35.0547,34.8171,34.8552,339913.0
2021-07-06 09:45:00,36.68,36.91,36.67,36.91,190646.0,34.8552,35.0737,34.8457,35.0737,190646.0
2021-07-06 09:50:00,36.91,36.94,36.78,36.91,155575.0,35.0737,35.1022,34.9502,35.0737,155575.0
2021-07-06 09:55:00,36.91,36.91,36.81,36.87,126460.0,35.0737,35.0737,34.9787,35.0357,126460.0
2021-07-06 10:00:00,36.87,36.91,36.64,36.64,259946.0,35.0357,35.0737,34.8171,34.8171,259946.0
2021-07-06 10:05:00,36.64,36.65,36.44,36.49,367983.0,34.8171,34.8266,34.6271,34.6746,367983.0
2021-07-06 10:10:00,36.49,36.56,36.38,36.38,225629.0,34.6746,34.7411,34.5701,34.5701,225629.0
2021-07-06 10:15:00,36.37,36.54,36.32,36.53,326045.0,34.5606,34.7221,34.5131,34.7126,326045.0
2021-07-06 10:20:00,36.52,36.55,36.46,36.48,196720.0,34.7031,34.7316,34.6461,34.6651,196720.0
2021-07-06 10:25:00,36.48,36.53,36.44,36.47,278380.0,34.6651,34.7126,34.6271,34.6556,278380.0
2021-07-06 10:30:00,36.47,36.5,36.24,36.25,502967.0,34.6556,34.6841,34.437,34.4465,502967.0
2021-07-06 10:35:00,36.25,36.34,36.12,36.3,221953.0,34.4465,34.5321,34.323,34.4941,221953.0
2021-07-06 10:40:00,36.3,36.31,36.21,36.29,101251.0,34.4941,34.5036,34.4085,34.4846,101251.0
2021-07-06 10:45:00,36.29,36.29,36.17,36.2,145945.0,34.4846,34.4846,34.3705,34.399,145945.0
2021-07-06 10:50:00,36.2,36.24,36.14,36.21,93988.0,34.399,34.437,34.342,34.4085,93988.0
2021-07-06 10:55:00,36.21,36.22,36.15,36.15,112178.0,34.4085,34.418,34.3515,34.3515,112178.0
2021-07-06 11:00:00,36.15,36.16,35.94,35.95,574006.0,34.3515,34.361,34.152,34.1615,574006.0
2021-07-06 11:05:00,35.95,36.03,35.85,35.91,395545.0,34.1615,34.2375,34.0664,34.1235,395545.0
2021-07-06 11:10:00,35.91,35.92,35.79,35.87,526269.0,34.1235,34.133,34.0094,34.0855,526269.0
2021-07-06 11:15:00,35.87,36.0,35.85,35.93,191023.0,34.0855,34.209,34.0664,34.1425,191023.0
2021-07-06 11:20:00,35.93,36.02,35.92,36.0,247984.0,34.1425,34.228,34.133,34.209,247984.0
2021-07-06 11:25:00,36.0,36.12,35.95,36.11,166519.0,34.209,34.323,34.1615,34.3135,166519.0
2021-07-06 11:30:00,36.11,36.13,36.03,36.1,162062.0,34.3135,34.3325,34.2375,34.304,162062.0
2021-07-06 11:35:00,36.09,36.23,36.07,36.21,125882.0,34.2945,34.4275,34.2755,34.4085,125882.0
2021-07-06 11:40:00,36.22,36.25,36.17,36.2,146347.0,34.418,34.4465,34.3705,34.399,146347.0
2021-07-06 11:45:00,36.2,36.21,36.12,36.18,116396.0,34.399,34.4085,34.323,34.38,116396.0
2021-07-06 11:50:00,36.19,36.19,36.02,36.05,97998.0,34.3895,34.3895,34.228,34.2565,97998.0
2021-07-06 11:55:00,36.05,36.09,36.02,36.05,163879.0,34.2565,34.2945,34.228,34.2565,163879.0
2021-07-06 12:00:00,36.05,36.06,35.95,36.0,117565.0,34.2565,34.266,34.1615,34.209,117565.0
2021-07-06 12:05:00,35.99,36.04,35.97,35.97,102097.0,34.1995,34.247,34.1805,34.1805,102097.0
2021-07-06 12:10:00,35.97,36.11,35.96,36.01,137476.0,34.1805,34.3135,34.171,34.2185,137476.0
2021-07-06 12:15:00,36.01,36.1,35.95,36.0,183703.0,34.2185,34.304,34.1615,34.209,183703.0
2021-07-06 12:20:00,36.0,36.08,35.96,36.08,108107.0,34.209,34.285,34.171,34.285,108107.0
2021-07-06 12:25:00,36.08,36.09,35.99,36.09,80261.0,34.285,34.2945,34.1995,34.2945,80261.0
2021-07-06 12:30:00,36.08,36.08,35.97,36.0,91120.0,34.285,34.285,34.1805,34.209,91120.0
2021-07-06 12:35:00,35.99,36.01,35.92,35.95,147527.0,34.1995,34.2185,34.133,34.1615,147527.0
2021-07-06 12:40:00,35.95,35.95,35.89,35.91,144605.0,34.1615,34.1615,34.1045,34.1235,144605.0
2021-07-06 12:45:00,35.91,36.03,35.87,36.0,138612.0,34.1235,34.2375,34.0855,34.209,138612.0
2021-07-06 12:50:00,36.01,36.05,35.95,35.97,113328.0,34.2185,34.2565,34.1615,34.1805,113328.0
2021-07-06 12:55:00,35.97,36.03,35.94,36.03,193386.0,34.1805,34.2375,34.152,34.2375,193386.0
2021-07-06 13:00:00,36.03,36.04,35.93,35.95,150735.0,34.2375,34.247,34.1425,34.1615,150735.0
2021-07-06 13:05:00,35.95,35.97,35.88,35.92,90603.0,34.1615,34.1805,34.095,34.133,90603.0
2021-07-06 13:10:00,35.92,35.92,35.86,35.89,86042.0,34.133,34.133,34.0759,34.1045,86042.0
2021-07-06 13:15:00,35.89,35.98,35.89,35.95,126044.0,34.1045,34.19,34.1045,34.1615,126044.0
2021-07-06 13:20:00,35.94,35.99,35.93,35.95,185238.0,34.152,34.1995,34.1425,34.1615,185238.0
2021-07-06 13:25:00,35.96,36.06,35.95,35.97,216756.0,34.171,34.266,34.1615,34.1805,216756.0
2021-07-06 13:30:00,35.96,36.02,35.94,36.02,142203.0,34.171,34.228,34.152,34.228,142203.0
2021-07-06 13:35:00,36.02,36.14,36.0,36.05,177211.0,34.228,34.342,34.209,34.2565,177211.0
2021-07-06 13:40:00,36.05,36.1,36.04,36.08,93000.0,34.2565,34.304,34.247,34.285,93000.0
2021-07-06 13:45:00,36.08,36.13,36.07,36.12,68864.0,34.285,34.3325,34.2755,34.323,68864.0
2021-07-06 13:50:00,36.12,36.13,36.07,36.09,142818.0,34.323,34.3325,34.2755,34.2945,142818.0
2021-07-06 13:55:00,36.09,36.2,36.09,36.19,144852.0,34.2945,34.399,34.2945,34.3895,144852.0
2021-07-06 14:00:00,36.19,36.21,36.14,36.19,82030.0,34.3895,34.4085,34.342,34.3895,82030.0
2021-07-06 14:05:00,36.18,36.21,36.12,36.13,81800.0,34.38,34.4085,34.323,34.3325,81800.0
2021-07-06 14:10:00,36.13,36.13,36.08,36.1,51650.0,34.3325,34.3325,34.285,34.304,51650.0
2021-07-06 14:15:00,36.1,36.2,36.09,36.19,73879.0,34.304,34.399,34.2945,34.3895,73879.0
2021-07-06 14:20:00,36.2,36.22,36.18,36.2,49242.0,34.399,34.418,34.38,34.399,49242.0
2021-07-06 14:25:00,36.19,36.2,36.14,36.19,93357.0,34.3895,34.399,34.342,34.3895,93357.0
2021-07-06 14:30:00,36.19,36.22,36.18,36.19,68999.0,34.3895,34.418,34.38,34.3895,68999.0
2021-07-06 14:35:00,36.19,36.19,36.14,36.18,86129.0,34.3895,34.3895,34.342,34.38,86129.0
2021-07-06 14:40:00,36.18,36.2,36.15,36.17,87719.0,34.38,34.399,34.3515,34.3705,87719.0
2021-07-06 14:45:00,36.16,36.19,36.15,36.16,49869.0,34.361,34.3895,34.3515,34.361,49869.0
2021-07-06 14:50:00,36.15,36.17,36.1,36.12,49710.0,34.3515,34.3705,34.304,34.323,49710.0
2021-07-06 14:55:00,36.11,36.13,36.05,36.05,149028.0,34.3135,34.3325,34.2565,34.2565,149028.0
2021-07-06 15:00:00,36.05,36.07,36.04,36.05,89711.0,34.2565,34.2755,34.247,34.2565,89711.0
2021-07-06 15:05:00,36.05,36.08,36.01,36.08,178086.0,34.2565,34.285,34.2185,34.285,178086.0
2021-07-06 15:10:00,36.08,36.09,36.04,36.06,91641.0,34.285,34.2945,34.247,34.266,91641.0
2021-07-06 15:15:00,36.06,36.08,36.03,36.03,114544.0,34.266,34.285,34.2375,34.2375,114544.0
2021-07-06 15:20:00,36.03,36.05,35.98,36.0,147932.0,34.2375,34.2565,34.19,34.209,147932.0
2021-07-06 15:25:00,36.0,36.02,35.96,35.98,173229.0,34.209,34.228,34.171,34.19,173229.0
2021-07-06 15:30:00,35.98,36.01,35.91,36.0,247695.0,34.19,34.2185,34.1235,34.209,247695.0
2021-07-06 15:35:00,36.0,36.03,35.97,36.02,157747.0,34.209,34.2375,34.1805,34.228,157747.0
2021-07-06 15:40:00,36.03,36.07,36.01,36.07,147762.0,34.2375,34.2755,34.2185,34.2755,147762.0
2021-07-06 15:45:00,36.07,36.08,36.03,36.05,266282.0,34.2755,34.285,34.2375,34.2565,266282.0
2021-07-06 15:50:00,36.06,36.1,36.02,36.03,394555.0,34.266,34.304,34.228,34.2375,394555.0
2021-07-06 15:55:00,36.02,36.06,35.98,36.0,625231.0,34.228,34.266,34.19,34.209,625231.0
2021-07-07 09:30:00,36.56,36.7,36.32,36.68,691713.0,34.7411,34.8742,34.5131,34.8552,691713.0
2021-07-07 09:35:00,36.68,36.77,36.4,36.41,456820.0,34.8552,34.9407,34.5891,34.5986,456820.0
2021-07-07 09:40:00,36.4,36.52,36.3,36.43,301829.0,34.5891,34.7031,34.4941,34.6176,301829.0
2021-07-07 09:45:00,36.43,36.57,36.42,36.43,274037.0,34.6176,34.7506,34.6081,34.6176,274037.0
2021-07-07 09:50:00,36.42,36.49,36.24,36.39,315028.0,34.6081,34.6746,34.437,34.5796,315028.0
2021-07-07 09:55:00,36.39,36.44,36.31,36.36,190291.0,34.5796,34.6271,34.5036,34.5511,190291.0
2021-07-07 10:00:00,36.36,36.36,36.04,36.05,250717.0,34.5511,34.5511,34.247,34.2565,250717.0
2021-07-07 10:05:00,36.05,36.17,35.88,35.93,257912.0,34.2565,34.3705,34.095,34.1425,257912.0
2021-07-07 10:10:00,35.94,36.02,35.83,35.84,268307.0,34.152,34.228,34.0474,34.0569,268307.0
2021-07-07 10:15:00,35.84,35.84,35.72,35.78,242244.0,34.0569,34.0569,33.9429,33.9999,242244.0
2021-07-07 10:20:00,35.78,35.78,35.65,35.67,319548.0,33.9999,33.9999,33.8764,33.8954,319548.0
2021-07-07 10:25:00,35.68,35.68,35.39,35.47,476258.0,33.9049,33.9049,33.6293,33.7054,476258.0
2021-07-07 10:30:00,35.46,35.58,35.4,35.51,308389.0,33.6958,33.8099,33.6388,33.7434,308389.0
2021-07-07 10:35:00,35.52,35.66,35.44,35.49,164725.0,33.7529,33.8859,33.6768,33.7244,164725.0
2021-07-07 10:40:00,35.49,35.5,35.39,35.43,116494.0,33.7244,33.7339,33.6293,33.6673,116494.0
2021-07-07 10:45:00,35.42,35.6,35.33,35.58,298635.0,33.6578,33.8289,33.5723,33.8099,298635.0
2021-07-07 10:50:00,35.57,35.7,35.53,35.68,151098.0,33.8004,33.9239,33.7624,33.9049,151098.0
2021-07-07 10:55:00,35.68,35.77,35.66,35.69,134508.0,33.9049,33.9904,33.8859,33.9144,134508.0
2021-07-07 11:00:00,35.7,35.89,35.66,35.85,202058.0,33.9239,34.1045,33.8859,34.0664,202058.0
2021-07-07 11:05:00,35.85,36.04,35.82,35.93,280100.0,34.0664,34.247,34.0379,34.1425,280100.0
2021-07-07 11:10:00,35.93,36.04,35.91,35.99,102974.0,34.1425,34.247,34.1235,34.1995,102974.0
2021-07-07 11:15:00,36.0,36.09,35.95,36.08,232130.0,34.209,34.2945,34.1615,34.285,232130.0
2021-07-07 11:20:00,36.08,36.19,36.07,36.14,188353.0,34.285,34.3895,34.2755,34.342,188353.0
2021-07-07 11:25:00,36.14,36.19,36.08,36.18,150803.0,34.342,34.3895,34.285,34.38,150803.0
2021-07-07 11:30:00,36.18,36.24,36.15,36.15,123018.0,34.38,34.437,34.3515,34.3515,123018.0
2021-07-07 11:35:00,36.16,36.31,36.13,36.3,184517.0,34.361,34.5036,34.3325,34.4941,184517.0
2021-07-07 11:40:00,36.31,36.36,36.3,36.3,202527.0,34.5036,34.5511,34.4941,34.4941,202527.0
2021-07-07 11:45:00,36.3,36.33,36.26,36.33,298119.0,34.4941,34.5226,34.456,34.5226,298119.0
2021-07-07 11:50:00,36.33,36.36,36.25,36.26,156888.0,34.5226,34.5511,34.4465,34.456,156888.0
2021-07-07 11:55:00,36.26,36.26,36.16,36.22,193009.0,34.456,34.456,34.361,34.418,193009.0
2021-07-07 12:00:00,36.21,36.26,36.16,36.26,80830.0,34.4085,34.456,34.361,34.456,80830.0
2021-07-07 12:05:00,36.26,36.27,36.15,36.19,94102.0,34.456,34.4656,34.3515,34.3895,94102.0
2021-07-07 12:10:00,36.19,36.29,36.18,36.26,116168.0,34.3895,34.4846,34.38,34.456,116168.0
2021-07-07 12:15:00,36.26,36.26,36.15,36.19,69963.0,34.456,34.456,34.3515,34.3895,69963.0
2021-07-07 12:20:00,36.19,36.25,36.15,36.22,60447.0,34.3895,34.4465,34.3515,34.418,60447.0
2021-07-07 12:25:00,36.22,36.29,36.19,36.25,103749.0,34.418,34.4846,34.3895,34.4465,103749.0
2021-07-07 12:30:00,36.26,36.35,36.24,36.34,88897.0,34.456,34.5416,34.437,34.5321,88897.0
2021-07-07 12:35:00,36.34,36.35,36.28,36.3,79161.0,34.5321,34.5416,34.4751,34.4941,79161.0
2021-07-07 12:40:00,36.3,36.34,36.25,36.26,96144.0,34.4941,34.5321,34.4465,34.456,96144.0
2021-07-07 12:45:00,36.26,36.32,36.23,36.32,99022.0,34.456,34.5131,34.4275,34.5131,99022.0
2021-07-07 12:50:00,36.32,36.34,36.29,36.31,80966.0,34.5131,34.5321,34.4846,34.5036,80966.0
2021-07-07 12:55:00,36.32,36.34,36.27,36.28,53924.0,34.5131,34.5321,34.4656,34.4751,53924.0
2021-07-07 13:00:00,36.29,36.33,36.28,36.3,40679.0,34.4846,34.5226,34.4751,34.4941,40679.0
2021-07-07 13:05:00,36.31,36.34,36.21,36.23,73649.0,34.5036,34.5321,34.4085,34.4275,73649.0
2021-07-07 13:10:00,36.22,36.25,36.17,36.25,58677.0,34.418,34.4465,34.3705,34.4465,58677.0
2021-07-07 13:15:00,36.24,36.28,36.22,36.23,57743.0,34.437,34.4751,34.418,34.4275,57743.0
2021-07-07 13:20:00,36.24,36.24,36.18,36.19,61292.0,34.437,34.437,34.38,34.3895,61292.0
2021-07-07 13:25:00,36.18,36.22,36.15,36.19,103929.0,34.38,34.418,34.3515,34.3895,103929.0
2021-07-07 13:30:00,36.2,36.24,36.19,36.2,83579.0,34.399,34.437,34.3895,34.399,83579.0
2021-07-07 13:35:00,36.2,36.25,36.19,36.23,93425.0,34.399,34.4465,34.3895,34.4275,93425.0
2021-07-07 13:40:00,36.23,36.27,36.21,36.25,61623.0,34.4275,34.4656,34.4085,34.4465,61623.0
2021-07-07 13:45:00,36.24,36.3,36.24,36.29,70748.0,34.437,34.4941,34.437,34.4846,70748.0
2021-07-07 13:50:00,36.29,36.31,36.25,36.3,70485.0,34.4846,34.5036,34.4465,34.4941,70485.0
2021-07-07 13:55:00,36.3,36.36,36.24,36.25,139885.0,34.4941,34.5511,34.437,34.4465,139885.0
2021-07-07 14:00:00,36.24,36.47,36.22,36.45,160769.0,34.437,34.6556,34.418,34.6366,160769.0
2021-07-07 14:05:00,36.44,36.52,36.38,36.48,152291.0,34.6271,34.7031,34.5701,34.6651,152291.0
2021-07-07 14:10:00,36.48,36.49,36.35,36.38,108265.0,34.6651,34.6746,34.5416,34.5701,108265.0
2021-07-07 14:15:00,36.38,36.39,36.28,36.39,63637.0,34.5701,34.5796,34.4751,34.5796,63637.0
2021-07-07 14:20:00,36.4,36.41,36.35,36.37,138816.0,34.5891,34.5986,34.5416,34.5606,138816.0
2021-07-07 14:25:00,36.38,36.39,36.28,36.28,56617.0,34.5701,34.5796,34.4751,34.4751,56617.0
2021-07-07 14:30:00,36.28,36.29,36.19,36.24,104547.0,34.4751,34.4846,34.3895,34.437,104547.0
2021-07-07 14:35:00,36.23,36.24,36.14,36.16,83788.0,34.4275,34.437,34.342,34.361,83788.0
2021-07-07 14:40:00,36.16,36.22,36.14,36.17,54303.0,34.361,34.418,34.342,34.3705,54303.0
2021-07-07 14:45:00,36.17,36.19,36.11,36.18,81524.0,34.3705,34.3895,34.3135,34.38,81524.0
2021-07-07 14:50:00,36.18,36.19,36.12,36.13,57248.0,34.38,34.3895,34.323,34.3325,57248.0
2021-07-07 14:55:00,36.13,36.21,36.12,36.2,60448.0,34.3325,34.4085,34.323,34.399,60448.0
2021-07-07 15:00:00,36.19,36.24,36.14,36.24,91452.0,34.3895,34.437,34.342,34.437,91452.0
2021-07-07 15:05:00,36.24,36.25,36.2,36.24,58729.0,34.437,34.4465,34.399,34.437,58729.0
2021-07-07 15:10:00,36.24,36.31,36.23,36.31,67685.0,34.437,34.5036,34.4275,34.5036,67685.0
2021-07-07 15:15:00,36.3,36.33,36.24,36.26,97061.0,34.4941,34.5226,34.437,34.456,97061.0
2021-07-07 15:20:00,36.25,36.31,36.22,36.27,192186.0,34.4465,34.5036,34.418,34.4656,192186.0
2021-07-07 15:25:00,36.27,36.3,36.24,36.28,146990.0,34.4656,34.4941,34.437,34.4751,146990.0
2021-07-07 15:30:00,36.28,36.3,36.21,36.3,99882.0,34.4751,34.4941,34.4085,34.4941,99882.0
2021-07-07 15:35:00,36.29,36.29,36.2,36.26,109909.0,34.4846,34.4846,34.399,34.456,109909.0
2021-07-07 15:40:00,36.26,36.29,36.21,36.23,134381.0,34.456,34.4846,34.4085,34.4275,134381.0
2021-07-07 15:45:00,36.22,36.27,36.19,36.24,236288.0,34.418,34.4656,34.3895,34.437,236288.0
2021-07-07 15:50:00,36.24,36.27,36.17,36.2,291429.0,34.437,34.4656,34.3705,34.399,291429.0
2021-07-07 15:55:00,36.2,36.22,36.14,36.22,459407.0,34.399,34.418,34.342,34.418,459407.0
2021-07-08 09:30:00,34.04,34.42,34.0,34.06,1586529.0,32.3465,32.7076,32.3085,32.3655,1586529.0
2021-07-08 09:35:00,34.06,34.13,33.57,33.81,1287155.0,32.3655,32.432,31.8999,32.1279,1287155.0
2021-07-08 09:40:00,33.82,34.02,33.71,34.0,800574.0,32.1374,32.3275,32.0329,32.3085,800574.0
2021-07-08 09:45:00,34.0,34.17,33.88,34.15,685481.0,32.3085,32.47,32.1945,32.451,685481.0
2021-07-08 09:50:00,34.14,34.38,34.09,34.37,477005.0,32.4415,32.6696,32.394,32.6601,477005.0
2021-07-08 09:55:00,34.37,34.54,34.29,34.41,537253.0,32.6601,32.8216,32.5841,32.6981,537253.0
2021-07-08 10:00:00,34.41,34.49,34.22,34.45,617848.0,32.6981,32.7741,32.5175,32.7361,617848.0
2021-07-08 10:05:00,34.45,34.71,34.39,34.54,425196.0,32.7361,32.9832,32.6791,32.8216,425196.0
2021-07-08 10:10:00,34.52,34.7,34.49,34.5,325800.0,32.8026,32.9737,32.7741,32.7836,325800.0
2021-07-08 10:15:00,34.49,34.57,34.42,34.43,330710.0,32.7741,32.8501,32.7076,32.7171,330710.0
2021-07-08 10:20:00,34.42,34.42,34.26,34.36,330865.0,32.7076,32.7076,32.5555,32.6506,330865.0
2021-07-08 10:25:00,34.36,34.47,34.18,34.46,348714.0,32.6506,32.7551,32.4795,32.7456,348714.0
2021-07-08 10:30:00,34.47,34.61,34.41,34.45,283426.0,32.7551,32.8881,32.6981,32.7361,283426.0
2021-07-08 10:35:00,34.46,34.49,34.38,34.42,231794.0,32.7456,32.7741,32.6696,32.7076,231794.0
2021-07-08 10:40:00,34.42,34.66,34.4,34.65,222813.0,32.7076,32.9356,32.6886,32.9261,222813.0
2021-07-08 10:45:00,34.64,34.65,34.45,34.52,178308.0,32.9166,32.9261,32.7361,32.8026,178308.0
2021-07-08 10:50:00,34.52,34.65,34.49,34.62,241747.0,32.8026,32.9261,32.7741,32.8976,241747.0
2021-07-08 10:55:00,34.61,34.62,34.41,34.42,151537.0,32.8881,32.8976,32.6981,32.7076,151537.0
2021-07-08 11:00:00,34.43,34.69,34.43,34.61,225268.0,32.7171,32.9642,32.7171,32.8881,225268.0
2021-07-08 11:05:00,34.61,34.7,34.61,34.66,267203.0,32.8881,32.9737,32.8881,32.9356,267203.0
2021-07-08 11:10:00,34.66,34.7,34.55,34.56,251683.0,32.9356,32.9737,32.8311,32.8406,251683.0
2021-07-08 11:15:00,34.55,34.61,34.49,34.58,239313.0,32.8311,32.8881,32.7741,32.8596,239313.0
2021-07-08 11:20:00,34.58,34.67,34.58,34.58,199323.0,32.8596,32.9452,32.8596,32.8596,199323.0
2021-07-08 11:25:00,34.58,34.7,34.55,34.64,211231.0,32.8596,32.9737,32.8311,32.9166,211231.0
2021-07-08 11:30:00,34.64,34.71,34.56,34.7,238832.0,32.9166,32.9832,32.8406,32.9737,238832.0
2021-07-08 11:35:00,34.7,34.9,34.69,34.87,261397.0,32.9737,33.1637,32.9642,33.1352,261397.0
2021-07-08 11:40:00,34.87,34.92,34.8,34.8,218637.0,33.1352,33.1827,33.0687,33.0687,218637.0
2021-07-08 11:45:00,34.81,34.84,34.75,34.83,117099.0,33.0782,33.1067,33.0212,33.0972,117099.0
2021-07-08 11:50:00,34.83,34.87,34.79,34.86,289464.0,33.0972,33.1352,33.0592,33.1257,289464.0
2021-07-08 11:55:00,34.87,34.87,34.78,34.85,171828.0,33.1352,33.1352,33.0497,33.1162,171828.0
2021-07-08 12:00:00,34.85,34.96,34.81,34.95,182181.0,33.1162,33.2207,33.0782,33.2112,182181.0
2021-07-08 12:05:00,34.95,35.04,34.95,35.02,207639.0,33.2112,33.2967,33.2112,33.2777,207639.0
2021-07-08 12:10:00,35.02,35.06,35.0,35.04,248990.0,33.2777,33.3157,33.2587,33.2967,248990.0
2021-07-08 12:15:00,35.04,35.08,34.86,34.92,277111.0,33.2967,33.3348,33.1257,33.1827,277111.0
2021-07-08 12:20:00,34.92,34.92,34.84,34.84,115169.0,33.1827,33.1827,33.1067,33.1067,115169.0
2021-07-08 12:25:00,34.84,34.94,34.84,34.88,153910.0,33.1067,33.2017,33.1067,33.1447,153910.0
2021-07-08 12:30:00,34.88,34.94,34.84,34.86,90687.0,33.1447,33.2017,33.1067,33.1257,90687.0
2021-07-08 12:35:00,34.86,34.97,34.85,34.97,76925.0,33.1257,33.2302,33.1162,33.2302,76925.0
2021-07-08 12:40:00,34.97,34.99,34.91,34.97,99269.0,33.2302,33.2492,33.1732,33.2302,99269.0
2021-07-08 12:45:00,34.96,34.98,34.93,34.98,97731.0,33.2207,33.2397,33.1922,33.2397,97731.0
2021-07-08 12:50:00,34.98,35.07,34.98,35.0,162756.0,33.2397,33.3253,33.2397,33.2587,162756.0
2021-07-08 12:55:00,35.0,35.05,34.99,34.99,124480.0,33.2587,33.3062,33.2492,33.2492,124480.0
2021-07-08 13:00:00,34.99,35.01,34.96,35.01,99820.0,33.2492,33.2682,33.2207,33.2682,99820.0
2021-07-08 13:05:00,35.01,35.08,34.99,35.0,119152.0,33.2682,33.3348,33.2492,33.2587,119152.0
2021-07-08 13:10:00,35.0,35.0,34.85,34.87,128760.0,33.2587,33.2587,33.1162,33.1352,128760.0
2021-07-08 13:15:00,34.87,34.9,34.81,34.84,136412.0,33.1352,33.1637,33.0782,33.1067,136412.0
2021-07-08 13:20:00,34.83,34.84,34.76,34.78,128275.0,33.0972,33.1067,33.0307,33.0497,128275.0
2021-07-08 13:25:00,34.77,34.87,34.77,34.87,119989.0,33.0402,33.1352,33.0402,33.1352,119989.0
2021-07-08 13:30:00,34.87,34.91,34.8,34.8,141258.0,33.1352,33.1732,33.0687,33.0687,141258.0
2021-07-08 13:35:00,34.8,34.81,34.78,34.79,90758.0,33.0687,33.0782,33.0497,33.0592,90758.0
2021-07-08 13:40:00,34.8,34.85,34.77,34.8,97495.0,33.0687,33.1162,33.0402,33.0687,97495.0
2021-07-08 13:45:00,34.79,34.81,34.71,34.72,107806.0,33.0592,33.0782,32.9832,32.9927,107806.0
2021-07-08 13:50:00,34.73,34.74,34.69,34.71,163741.0,33.0022,33.0117,32.9642,32.9832,163741.0
2021-07-08 13:55:00,34.71,34.71,34.67,34.69,102669.0,32.9832,32.9832,32.9452,32.9642,102669.0
2021-07-08 14:00:00,34.69,34.71,34.68,34.7,94870.0,32.9642,32.9832,32.9547,32.9737,94870.0
2021-07-08 14:05:00,34.7,34.7,34.59,34.59,121751.0,32.9737,32.9737,32.8691,32.8691,121751.0
2021-07-08 14:10:00,34.59,34.71,34.59,34.71,100223.0,32.8691,32.9832,32.8691,32.9832,100223.0
2021-07-08 14:15:00,34.71,34.72,34.56,34.59,108077.0,32.9832,32.9927,32.8406,32.8691,108077.0
2021-07-08 14:20:00,34.59,34.64,34.55,34.58,113207.0,32.8691,32.9166,32.8311,32.8596,113207.0
2021-07-08 14:25:00,34.59,34.63,34.56,34.58,117760.0,32.8691,32.9071,32.8406,32.8596,117760.0
2021-07-08 14:30:00,34.58,34.61,34.54,34.59,78678.0,32.8596,32.8881,32.8216,32.8691,78678.0
2021-07-08 14:35:00,34.59,34.64,34.57,34.62,80548.0,32.8691,32.9166,32.8501,32.8976,80548.0
2021-07-08 14:40:00,34.63,34.66,34.59,34.61,75107.0,32.9071,32.9356,32.8691,32.8881,75107.0
2021-07-08 14:45:00,34.61,34.61,34.55,34.59,133134.0,32.8881,32.8881,32.8311,32.8691,133134.0
2021-07-08 14:50:00,34.59,34.61,34.54,34.58,165221.0,32.8691,32.8881,32.8216,32.8596,165221.0
2021-07-08 14:55:00,34.58,34.62,34.56,34.58,170654.0,32.8596,32.8976,32.8406,32.8596,170654.0
2021-07-08 15:00:00,34.58,34.63,34.57,34.6,162150.0,32.8596,32.9071,32.8501,32.8786,162150.0
2021-07-08 15:05:00,34.6,34.64,34.57,34.59,140754.0,32.8786,32.9166,32.8501,32.8691,140754.0
2021-07-08 15:10:00,34.59,34.61,34.52,34.53,151631.0,32.8691,32.8881,32.8026,32.8121,151631.0
2021-07-08 15:15:00,34.52,34.6,34.49,34.6,214427.0,32.8026,32.8786,32.7741,32.8786,214427.0
2021-07-08 15:20:00,34.59,34.63,34.57,34.58,236773.0,32.8691,32.9071,32.8501,32.8596,236773.0
2021-07-08 15:25:00,34.58,34.62,34.56,34.57,210601.0,32.8596,32.8976,32.8406,32.8501,210601.0
2021-07-08 15:30:00,34.57,34.68,34.57,34.6,296981.0,32.8501,32.9547,32.8501,32.8786,296981.0
2021-07-08 15:35:00,34.6,34.64,34.55,34.58,267660.0,32.8786,32.9166,32.8311,32.8596,267660.0
2021-07-08 15:40:00,34.58,34.59,34.51,34.55,289662.0,32.8596,32.8691,32.7931,32.8311,289662.0
2021-07-08 15:45:00,34.55,34.56,34.5,34.55,420668.0,32.8311,32.8406,32.7836,32.8311,420668.0
2021-07-08 15:50:00,34.55,34.68,34.51,34.62,598601.0,32.8311,32.9547,32.7931,32.8976,598601.0
2021-07-08 15:55:00,34.63,34.76,34.62,34.7,1012138.0,32.9071,33.0307,32.8976,32.9737,1012138.0
2021-07-09 09:30:00,35.98,36.13,35.74,35.83,1228481.0,34.19,34.3325,33.9619,34.0474,1228481.0
2021-07-09 09:35:00,35.82,36.06,35.76,35.97,384466.0,34.0379,34.266,33.9809,34.1805,384466.0
2021-07-09 09:40:00,35.97,36.26,35.9,36.25,560475.0,34.1805,34.456,34.114,34.4465,560475.0
2021-07-09 09:45:00,36.25,36.38,36.2,36.22,557009.0,34.4465,34.5701,34.399,34.418,557009.0
2021-07-09 09:50:00,36.22,36.3,36.11,36.15,226538.0,34.418,34.4941,34.3135,34.3515,226538.0
2021-07-09 09:55:00,36.15,36.25,36.13,36.2,226325.0,34.3515,34.4465,34.3325,34.399,226325.0
2021-07-09 10:00:00,36.2,36.31,36.13,36.28,271136.0,34.399,34.5036,34.3325,34.4751,271136.0
2021-07-09 10:05:00,36.29,36.49,36.26,36.36,521754.0,34.4846,34.6746,34.456,34.5511,521754.0
2021-07-09 10:10:00,36.36,36.51,36.33,36.47,269027.0,34.5511,34.6936,34.5226,34.6556,269027.0
2021-07-09 10:15:00,36.47,36.49,36.33,36.41,231547.0,34.6556,34.6746,34.5226,34.5986,231547.0
2021-07-09 10:20:00,36.41,36.53,36.4,36.49,207469.0,34.5986,34.7126,34.5891,34.6746,207469.0
2021-07-09 10:25:00,36.49,36.64,36.38,36.64,277068.0,34.6746,34.8171,34.5701,34.8171,277068.0
2021-07-09 10:30:00,36.64,36.69,36.53,36.53,508784.0,34.8171,34.8647,34.7126,34.7126,508784.0
2021-07-09 10:35:00,36.54,36.65,36.48,36.63,323390.0,34.7221,34.8266,34.6651,34.8076,323390.0
2021-07-09 10:40:00,36.62,36.7,36.51,36.51,322654.0,34.7981,34.8742,34.6936,34.6936,322654.0
2021-07-09 10:45:00,36.52,36.54,36.37,36.45,414123.0,34.7031,34.7221,34.5606,34.6366,414123.0
2021-07-09 10:50:00,36.45,36.46,36.35,36.42,281029.0,34.6366,34.6461,34.5416,34.6081,281029.0
2021-07-09 10:55:00,36.43,36.43,36.24,36.42,226765.0,34.6176,34.6176,34.437,34.6081,226765.0
2021-07-09 11:00:00,36.42,36.46,36.37,36.44,185056.0,34.6081,34.6461,34.5606,34.6271,185056.0
2021-07-09 11:05:00,36.44,36.51,36.42,36.48,171348.0,34.6271,34.6936,34.6081,34.6651,171348.0
2021-07-09 11:10:00,36.48,36.57,36.46,36.55,139261.0,34.6651,34.7506,34.6461,34.7316,139261.0
2021-07-09 11:15:00,36.55,36.58,36.49,36.57,142110.0,34.7316,34.7601,34.6746,34.7506,142110.0
2021-07-09 11:20:00,36.57,36.6,36.46,36.46,255556.0,34.7506,34.7791,34.6461,34.6461,255556.0
2021-07-09 11:25:00,36.47,36.53,36.41,36.48,226782.0,34.6556,34.7126,34.5986,34.6651,226782.0
2021-07-09 11:30:00,36.48,36.54,36.45,36.5,115961.0,34.6651,34.7221,34.6366,34.6841,115961.0
2021-07-09 11:35:00,36.5,36.56,36.47,36.54,135099.0,34.6841,34.7411,34.6556,34.7221,135099.0
2021-07-09 11:40:00,36.55,36.58,36.51,36.54,143752.0,34.7316,34.7601,34.6936,34.7221,143752.0
2021-07-09 11:45:00,36.54,36.54,36.44,36.47,157075.0,34.7221,34.7221,34.6271,34.6556,157075.0
2021-07-09 11:50:00,36.47,36.5,36.43,36.49,114643.0,34.6556,34.6841,34.6176,34.6746,114643.0
2021-07-09 11:55:00,36.49,36.51,36.41,36.44,266845.0,34.6746,34.6936,34.5986,34.6271,266845.0
2021-07-09 12:00:00,36.44,36.51,36.44,36.46,151085.0,34.6271,34.6936,34.6271,34.6461,151085.0
2021-07-09 12:05:00,36.46,36.58,36.45,36.53,125099.0,34.6461,34.7601,34.6366,34.7126,125099.0
2021-07-09 12:10:00,36.52,36.56,36.45,36.45,74053.0,34.7031,34.7411,34.6366,34.6366,74053.0
2021-07-09 12:15:00,36.45,36.53,36.44,36.51,87730.0,34.6366,34.7126,34.6271,34.6936,87730.0
2021-07-09 12:20:00,36.52,36.58,36.5,36.55,118161.0,34.7031,34.7601,34.6841,34.7316,118161.0
2021-07-09 12:25:00,36.55,36.57,36.43,36.44,121461.0,34.7316,34.7506,34.6176,34.6271,121461.0
2021-07-09 12:30:00,36.44,36.45,36.41,36.45,113204.0,34.6271,34.6366,34.5986,34.6366,113204.0
2021-07-09 12:35:00,36.45,36.49,36.44,36.48,50885.0,34.6366,34.6746,34.6271,34.6651,50885.0
2021-07-09 12:40:00,36.48,36.56,36.47,36.55,80462.0,34.6651,34.7411,34.6556,34.7316,80462.0
2021-07-09 12:45:00,36.55,36.57,36.52,36.54,51244.0,34.7316,34.7506,34.7031,34.7221,51244.0
2021-07-09 12:50:00,36.54,36.57,36.47,36.49,69957.0,34.7221,34.7506,34.6556,34.6746,69957.0
2021-07-09 12:55:00,36.48,36.58,36.48,36.53,93431.0,34.6651,34.7601,34.6651,34.7126,93431.0
2021-07-09 13:00:00,36.53,36.56,36.51,36.52,65295.0,34.7126,34.7411,34.6936,34.7031,65295.0
2021-07-09 13:05:00,36.52,36.6,36.52,36.57,134130.0,34.7031,34.7791,34.7031,34.7506,134130.0
2021-07-09 13:10:00,36.57,36.57,36.49,36.49,80672.0,34.7506,34.7506,34.6746,34.6746,80672.0
2021-07-09 13:15:00,36.48,36.51,36.46,36.49,71135.0,34.6651,34.6936,34.6461,34.6746,71135.0
2021-07-09 13:20:00,36.5,36.5,36.45,36.48,60098.0,34.6841,34.6841,34.6366,34.6651,60098.0
2021-07-09 13:25:00,36.48,36.49,36.44,36.45,61678.0,34.6651,34.6746,34.6271,34.6366,61678.0
2021-07-09 13:30:00,36.45,36.46,36.35,36.36,117419.0,34.6366,34.6461,34.5416,34.5511,117419.0
2021-07-09 13:35:00,36.37,36.42,36.36,36.4,78210.0,34.5606,34.6081,34.5511,34.5891,78210.0
2021-07-09 13:40:00,36.41,36.53,36.39,36.53,187631.0,34.5986,34.7126,34.5796,34.7126,187631.0
2021-07-09 13:45:00,36.52,36.57,36.5,36.56,123263.0,34.7031,34.7506,34.6841,34.7411,123263.0
2021-07-09 13:50:00,36.56,36.57,36.51,36.51,111205.0,34.7411,34.7506,34.6936,34.6936,111205.0
2021-07-09 13:55:00,36.52,36.53,36.47,36.48,145118.0,34.7031,34.7126,34.6556,34.6651,145118.0
2021-07-09 14:00:00,36.48,36.52,36.47,36.48,79925.0,34.6651,34.7031,34.6556,34.6651,79925.0
2021-07-09 14:05:00,36.49,36.57,36.46,36.57,129128.0,34.6746,34.7506,34.6461,34.7506,129128.0
2021-07-09 14:10:00,36.57,36.57,36.49,36.52,72395.0,34.7506,34.7506,34.6746,34.7031,72395.0
2021-07-09 14:15:00,36.53,36.54,36.49,36.54,87181.0,34.7126,34.7221,34.6746,34.7221,87181.0
2021-07-09 14:20:00,36.53,36.58,36.52,36.56,90867.0,34.7126,34.7601,34.7031,34.7411,90867.0
2021-07-09 14:25:00,36.57,36.63,36.56,36.61,85403.0,34.7506,34.8076,34.7411,34.7886,85403.0
2021-07-09 14:30:00,36.61,36.63,36.55,36.57,90394.0,34.7886,34.8076,34.7316,34.7506,90394.0
2021-07-09 14:35:00,36.57,36.57,36.53,36.54,115109.0,34.7506,34.7506,34.7126,34.7221,115109.0
2021-07-09 14:40:00,36.54,36.55,36.48,36.51,133473.0,34.7221,34.7316,34.6651,34.6936,133473.0
2021-07-09 14:45:00,36.51,36.52,36.49,36.5,107046.0,34.6936,34.7031,34.6746,34.6841,107046.0
2021-07-09 14:50:00,36.5,36.57,36.49,36.55,89220.0,34.6841,34.7506,34.6746,34.7316,89220.0
2021-07-09 14:55:00,36.55,36.59,36.54,36.54,100403.0,34.7316,34.7696,34.7221,34.7221,100403.0
2021-07-09 15:00:00,36.54,36.61,36.52,36.52,117486.0,34.7221,34.7886,34.7031,34.7031,117486.0
2021-07-09 15:05:00,36.53,36.57,36.5,36.51,114461.0,34.7126,34.7506,34.6841,34.6936,114461.0
2021-07-09 15:10:00,36.52,36.53,36.45,36.48,162425.0,34.7031,34.7126,34.6366,34.6651,162425.0
2021-07-09 15:15:00,36.48,36.52,36.45,36.52,103400.0,34.6651,34.7031,34.6366,34.7031,103400.0
2021-07-09 15:20:00,36.51,36.56,36.48,36.5,116787.0,34.6936,34.7411,34.6651,34.6841,116787.0
2021-07-09 15:25:00,36.5,36.52,36.49,36.51,123990.0,34.6841,34.7031,34.6746,34.6936,123990.0
2021-07-09 15:30:00,36.51,36.56,36.45,36.48,226709.0,34.6936,34.7411,34.6366,34.6651,226709.0
2021-07-09 15:35:00,36.48,36.51,36.46,36.5,205572.0,34.6651,34.6936,34.6461,34.6841,205572.0
2021-07-09 15:40:00,36.5,36.51,36.44,36.45,161577.0,34.6841,34.6936,34.6271,34.6366,161577.0
2021-07-09 15:45:00,36.45,36.45,36.39,36.44,277429.0,34.6366,34.6366,34.5796,34.6271,277429.0
2021-07-09 15:50:00,36.44,36.52,36.43,36.47,445139.0,34.6271,34.7031,34.6176,34.6556,445139.0
2021-07-09 15:55:00,36.48,36.52,36.46,36.5,646837.0,34.6651,34.7031,34.6461,34.6841,646837.0
2021-07-12 09:30:00,35.97,35.99,35.75,35.87,774206.0,34.1805,34.1995,33.9714,34.0855,774206.0
2021-07-12 09:35:00,35.87,36.24,35.85,36.19,253760.0,34.0855,34.437,34.0664,34.3895,253760.0
2021-07-12 09:40:00,36.18,36.24,35.98,36.13,182812.0,34.38,34.437,34.19,34.3325,182812.0
2021-07-12 09:45:00,36.13,36.39,36.1,36.36,225864.0,34.3325,34.5796,34.304,34.5511,225864.0
2021-07-12 09:50:00,36.36,36.41,36.25,36.34,279125.0,34.5511,34.5986,34.4465,34.5321,279125.0
2021-07-12 09:55:00,36.34,36.61,36.33,36.6,313765.0,34.5321,34.7886,34.5226,34.7791,313765.0
2021-07-12 10:00:00,36.6,36.69,36.5,36.57,316650.0,34.7791,34.8647,34.6841,34.7506,316650.0
2021-07-12 10:05:00,36.57,36.62,36.47,36.47,158090.0,34.7506,34.7981,34.6556,34.6556,158090.0
2021-07-12 10:10:00,36.47,36.54,36.41,36.47,123052.0,34.6556,34.7221,34.5986,34.6556,123052.0
2021-07-12 10:15:00,36.47,36.55,36.41,36.44,137824.0,34.6556,34.7316,34.5986,34.6271,137824.0
2021-07-12 10:20:00,36.44,36.46,36.31,36.38,133215.0,34.6271,34.6461,34.5036,34.5701,133215.0
2021-07-12 10:25:00,36.37,36.56,36.37,36.5,214158.0,34.5606,34.7411,34.5606,34.6841,214158.0
2021-07-12 10:30:00,36.5,36.67,36.5,36.65,244173.0,34.6841,34.8457,34.6841,34.8266,244173.0
2021-07-12 10:35:00,36.66,36.68,36.56,36.57,135940.0,34.8361,34.8552,34.7411,34.7506,135940.0
2021-07-12 10:40:00,36.57,36.59,36.48,36.54,95751.0,34.7506,34.7696,34.6651,34.7221,95751.0
2021-07-12 10:45:00,36.54,36.57,36.32,36.33,96198.0,34.7221,34.7506,34.5131,34.5226,96198.0
2021-07-12 10:50:00,36.34,36.4,36.3,36.39,132361.0,34.5321,34.5891,34.4941,34.5796,132361.0
2021-07-12 10:55:00,36.41,36.53,36.39,36.52,70422.0,34.5986,34.7126,34.5796,34.7031,70422.0
2021-07-12 11:00:00,36.51,36.53,36.43,36.49,80991.0,34.6936,34.7126,34.6176,34.6746,80991.0
2021-07-12 11:05:00,36.48,36.55,36.43,36.47,62199.0,34.6651,34.7316,34.6176,34.6556,62199.0
2021-07-12 11:10:00,36.47,36.47,36.38,36.43,123203.0,34.6556,34.6556,34.5701,34.6176,123203.0
2021-07-12 11:15:00,36.43,36.52,36.41,36.52,80487.0,34.6176,34.7031,34.5986,34.7031,80487.0
2021-07-12 11:20:00,36.52,36.59,36.5,36.56,78949.0,34.7031,34.7696,34.6841,34.7411,78949.0
2021-07-12 11:25:00,36.57,36.6,36.52,36.55,66785.0,34.7506,34.7791,34.7031,34.7316,66785.0
2021-07-12 11:30:00,36.56,36.57,36.46,36.47,118704.0,34.7411,34.7506,34.6461,34.6556,118704.0
2021-07-12 11:35:00,36.48,36.56,36.47,36.55,52768.0,34.6651,34.7411,34.6556,34.7316,52768.0
2021-07-12 11:40:00,36.55,36.62,36.53,36.62,83541.0,34.7316,34.7981,34.7126,34.7981,83541.0
2021-07-12 11:45:00,36.61,36.65,36.53,36.63,115818.0,34.7886,34.8266,34.7126,34.8076,115818.0
2021-07-12 11:50:00,36.63,36.65,36.58,36.65,52848.0,34.8076,34.8266,34.7601,34.8266,52848.0
2021-07-12 11:55:00,36.64,36.71,36.63,36.71,78279.0,34.8171,34.8837,34.8076,34.8837,78279.0
2021-07-12 12:00:00,36.7,36.71,36.6,36.62,88982.0,34.8742,34.8837,34.7791,34.7981,88982.0
2021-07-12 12:05:00,36.62,36.65,36.6,36.62,54836.0,34.7981,34.8266,34.7791,34.7981,54836.0
2021-07-12 12:10:00,36.62,36.65,36.57,36.58,60420.0,34.7981,34.8266,34.7506,34.7601,60420.0
2021-07-12 12:15:00,36.58,36.6,36.54,36.54,39926.0,34.7601,34.7791,34.7221,34.7221,39926.0
2021-07-12 12:20:00,36.54,36.57,36.45,36.45,84303.0,34.7221,34.7506,34.6366,34.6366,84303.0
2021-07-12 12:25:00,36.44,36.46,36.41,36.45,88248.0,34.6271,34.6461,34.5986,34.6366,88248.0
2021-07-12 12:30:00,36.45,36.52,36.44,36.52,63926.0,34.6366,34.7031,34.6271,34.7031,63926.0
2021-07-12 12:35:00,36.52,36.54,36.5,36.52,68748.0,34.7031,34.7221,34.6841,34.7031,68748.0
2021-07-12 12:40:00,36.52,36.55,36.5,36.53,32877.0,34.7031,34.7316,34.6841,34.7126,32877.0
2021-07-12 12:45:00,36.53,36.55,36.51,36.54,23059.0,34.7126,34.7316,34.6936,34.7221,23059.0
2021-07-12 12:50:00,36.54,36.54,36.47,36.49,43203.0,34.7221,34.7221,34.6556,34.6746,43203.0
2021-07-12 12:55:00,36.5,36.53,36.47,36.51,66028.0,34.6841,34.7126,34.6556,34.6936,66028.0
2021-07-12 13:00:00,36.52,36.59,36.52,36.58,46362.0,34.7031,34.7696,34.7031,34.7601,46362.0
2021-07-12 13:05:00,36.57,36.57,36.49,36.5,79344.0,34.7506,34.7506,34.6746,34.6841,79344.0
2021-07-12 13:10:00,36.5,36.53,36.48,36.48,29608.0,34.6841,34.7126,34.6651,34.6651,29608.0
2021-07-12 13:15:00,36.48,36.51,36.45,36.48,55485.0,34.6651,34.6936,34.6366,34.6651,55485.0
2021-07-12 13:20:00,36.48,36.52,36.47,36.51,36778.0,34.6651,34.7031,34.6556,34.6936,36778.0
2021-07-12 13:25:00,36.51,36.54,36.49,36.54,56194.0,34.6936,34.7221,34.6746,34.7221,56194.0
2021-07-12 13:30:00,36.53,36.55,36.51,36.54,66814.0,34.7126,34.7316,34.6936,34.7221,66814.0
2021-07-12 13:35:00,36.54,36.56,36.52,36.54,124884.0,34.7221,34.7411,34.7031,34.7221,124884.0
2021-07-12 13:40:00,36.53,36.58,36.53,36.55,79066.0,34.7126,34.7601,34.7126,34.7316,79066.0
2021-07-12 13:45:00,36.56,36.56,36.53,36.55,27738.0,34.7411,34.7411,34.7126,34.7316,27738.0
2021-07-12 13:50:00,36.55,36.55,36.52,36.54,64295.0,34.7316,34.7316,34.7031,34.7221,64295.0
2021-07-12 13:55:00,36.54,36.55,36.51,36.53,70057.0,34.7221,34.7316,34.6936,34.7126,70057.0
2021-07-12 14:00:00,36.54,36.6,36.53,36.58,33678.0,34.7221,34.7791,34.7126,34.7601,33678.0
2021-07-12 14:05:00,36.57,36.58,36.53,36.55,44412.0,34.7506,34.7601,34.7126,34.7316,44412.0
2021-07-12 14:10:00,36.55,36.56,36.51,36.52,67903.0,34.7316,34.7411,34.6936,34.7031,67903.0
2021-07-12 14:15:00,36.52,36.59,36.51,36.59,54902.0,34.7031,34.7696,34.6936,34.7696,54902.0
2021-07-12 14:20:00,36.59,36.64,36.58,36.64,145110.0,34.7696,34.8171,34.7601,34.8171,145110.0
2021-07-12 14:25:00,36.64,36.67,36.61,36.66,76340.0,34.8171,34.8457,34.7886,34.8361,76340.0
2021-07-12 14:30:00,36.66,36.69,36.64,36.66,69183.0,34.8361,34.8647,34.8171,34.8361,69183.0
2021-07-12 14:35:00,36.65,36.7,36.63,36.65,75057.0,34.8266,34.8742,34.8076,34.8266,75057.0
2021-07-12 14:40:00,36.65,36.71,36.64,36.7,74539.0,34.8266,34.8837,34.8171,34.8742,74539.0
2021-07-12 14:45:00,36.7,36.71,36.69,36.71,63442.0,34.8742,34.8837,34.8647,34.8837,63442.0
2021-07-12 14:50:00,36.71,36.71,36.68,36.69,53134.0,34.8837,34.8837,34.8552,34.8647,53134.0
2021-07-12 14:55:00,36.69,36.7,36.65,36.7,64538.0,34.8647,34.8742,34.8266,34.8742,64538.0
2021-07-12 15:00:00,36.69,36.71,36.67,36.67,49130.0,34.8647,34.8837,34.8457,34.8457,49130.0
2021-07-12 15:05:00,36.67,36.68,36.64,36.66,80306.0,34.8457,34.8552,34.8171,34.8361,80306.0
2021-07-12 15:10:00,36.66,36.7,36.65,36.66,109765.0,34.8361,34.8742,34.8266,34.8361,109765.0
2021-07-12 15:15:00,36.66,36.69,36.6,36.61,211809.0,34.8361,34.8647,34.7791,34.7886,211809.0
2021-07-12 15:20:00,36.6,36.63,36.58,36.61,78541.0,34.7791,34.8076,34.7601,34.7886,78541.0
2021-07-12 15:25:00,36.61,36.69,36.59,36.66,118493.0,34.7886,34.8647,34.7696,34.8361,118493.0
2021-07-12 15:30:00,36.66,36.7,36.6,36.62,100613.0,34.8361,34.8742,34.7791,34.7981,100613.0
2021-07-12 15:35:00,36.62,36.65,36.6,36.61,103461.0,34.7981,34.8266,34.7791,34.7886,103461.0
2021-07-12 15:40:00,36.6,36.64,36.6,36.63,74131.0,34.7791,34.8171,34.7791,34.8076,74131.0
2021-07-12 15:45:00,36.63,36.64,36.57,36.63,170094.0,34.8076,34.8171,34.7506,34.8076,170094.0
2021-07-12 15:50:00,36.63,36.65,36.6,36.62,282972.0,34.8076,34.8266,34.7791,34.7981,282972.0
2021-07-12 15:55:00,36.62,36.62,36.51,36.53,653550.0,34.7981,34.7981,34.6936,34.7126,653550.0
2021-07-13 09:30:00,36.2,36.3,35.91,35.94,560812.0,34.399,34.4941,34.1235,34.152,560812.0
2021-07-13 09:35:00,35.93,36.25,35.85,36.22,202613.0,34.1425,34.4465,34.0664,34.418,202613.0
2021-07-13 09:40:00,36.22,36.27,36.14,36.16,220468.0,34.418,34.4656,34.342,34.361,220468.0
2021-07-13 09:45:00,36.15,36.31,36.07,36.23,206249.0,34.3515,34.5036,34.2755,34.4275,206249.0
2021-07-13 09:50:00,36.23,36.24,35.94,35.96,171884.0,34.4275,34.437,34.152,34.171,171884.0
2021-07-13 09:55:00,35.95,35.97,35.82,35.84,264960.0,34.1615,34.1805,34.0379,34.0569,264960.0
2021-07-13 10:00:00,35.83,35.86,35.7,35.76,239748.0,34.0474,34.0759,33.9239,33.9809,239748.0
2021-07-13 10:05:00,35.79,35.86,35.62,35.76,282264.0,34.0094,34.0759,33.8479,33.9809,282264.0
2021-07-13 10:10:00,35.75,35.8,35.62,35.65,155034.0,33.9714,34.0189,33.8479,33.8764,155034.0
2021-07-13 10:15:00,35.65,35.8,35.63,35.79,125198.0,33.8764,34.0189,33.8574,34.0094,125198.0
2021-07-13 10:20:00,35.79,35.81,35.73,35.75,314532.0,34.0094,34.0284,33.9524,33.9714,314532.0
2021-07-13 10:25:00,35.75,35.76,35.56,35.61,318444.0,33.9714,33.9809,33.7909,33.8384,318444.0
2021-07-13 10:30:00,35.61,35.68,35.57,35.66,269988.0,33.8384,33.9049,33.8004,33.8859,269988.0
2021-07-13 10:35:00,35.66,35.7,35.56,35.57,139612.0,33.8859,33.9239,33.7909,33.8004,139612.0
2021-07-13 10:40:00,35.56,35.57,35.47,35.5,232591.0,33.7909,33.8004,33.7054,33.7339,232591.0
2021-07-13 10:45:00,35.49,35.52,35.4,35.48,273464.0,33.7244,33.7529,33.6388,33.7149,273464.0
2021-07-13 10:50:00,35.48,35.62,35.47,35.55,145054.0,33.7149,33.8479,33.7054,33.7814,145054.0
2021-07-13 10:55:00,35.56,35.74,35.56,35.6,202648.0,33.7909,33.9619,33.7909,33.8289,202648.0
2021-07-13 11:00:00,35.6,35.68,35.56,35.57,115020.0,33.8289,33.9049,33.7909,33.8004,115020.0
2021-07-13 11:05:00,35.56,35.67,35.55,35.67,130122.0,33.7909,33.8954,33.7814,33.8954,130122.0
2021-07-13 11:10:00,35.66,35.7,35.58,35.59,72946.0,33.8859,33.9239,33.8099,33.8194,72946.0
2021-07-13 11:15:00,35.58,35.62,35.55,35.59,106806.0,33.8099,33.8479,33.7814,33.8194,106806.0
2021-07-13 11:20:00,35.58,35.61,35.54,35.59,114767.0,33.8099,33.8384,33.7719,33.8194,114767.0
2021-07-13 11:25:00,35.59,35.62,35.56,35.62,102551.0,33.8194,33.8479,33.7909,33.8479,102551.0
2021-07-13 11:30:00,35.61,35.61,35.48,35.59,199092.0,33.8384,33.8384,33.7149,33.8194,199092.0
2021-07-13 11:35:00,35.58,35.71,35.54,35.7,88104.0,33.8099,33.9334,33.7719,33.9239,88104.0
2021-07-13 11:40:00,35.7,35.78,35.69,35.7,392658.0,33.9239,33.9999,33.9144,33.9239,392658.0
2021-07-13 11:45:00,35.7,35.82,35.69,35.8,90306.0,33.9239,34.0379,33.9144,34.0189,90306.0
2021-07-13 11:50:00,35.81,35.85,35.8,35.82,76517.0,34.0284,34.0664,34.0189,34.0379,76517.0
2021-07-13 11:55:00,35.82,35.89,35.78,35.89,91910.0,34.0379,34.1045,33.9999,34.1045,91910.0
2021-07-13 12:00:00,35.89,35.93,35.83,35.86,117216.0,34.1045,34.1425,34.0474,34.0759,117216.0
2021-07-13 12:05:00,35.87,35.88,35.83,35.86,62357.0,34.0855,34.095,34.0474,34.0759,62357.0
2021-07-13 12:10:00,35.85,35.9,35.82,35.84,75239.0,34.0664,34.114,34.0379,34.0569,75239.0
2021-07-13 12:15:00,35.84,35.87,35.81,35.83,54412.0,34.0569,34.0855,34.0284,34.0474,54412.0
2021-07-13 12:20:00,35.82,35.86,35.81,35.83,46037.0,34.0379,34.0759,34.0284,34.0474,46037.0
2021-07-13 12:25:00,35.82,35.84,35.77,35.77,100370.0,34.0379,34.0569,33.9904,33.9904,100370.0
2021-07-13 12:30:00,35.77,35.82,35.77,35.81,79898.0,33.9904,34.0379,33.9904,34.0284,79898.0
2021-07-13 12:35:00,35.8,35.82,35.78,35.81,64597.0,34.0189,34.0379,33.9999,34.0284,64597.0
2021-07-13 12:40:00,35.81,35.84,35.77,35.77,183561.0,34.0284,34.0569,33.9904,33.9904,183561.0
2021-07-13 12:45:00,35.78,35.78,35.65,35.68,283437.0,33.9999,33.9999,33.8764,33.9049,283437.0
2021-07-13 12:50:00,35.67,35.69,35.65,35.67,104078.0,33.8954,33.9144,33.8764,33.8954,104078.0
2021-07-13 12:55:00,35.66,35.66,35.61,35.64,45631.0,33.8859,33.8859,33.8384,33.8669,45631.0
2021-07-13 13:00:00,35.64,35.7,35.63,35.65,57530.0,33.8669,33.9239,33.8574,33.8764,57530.0
2021-07-13 13:05:00,35.65,35.69,35.62,35.68,47393.0,33.8764,33.9144,33.8479,33.9049,47393.0
2021-07-13 13:10:00,35.68,35.7,35.66,35.69,74375.0,33.9049,33.9239,33.8859,33.9144,74375.0
2021-07-13 13:15:00,35.69,35.75,35.64,35.65,108678.0,33.9144,33.9714,33.8669,33.8764,108678.0
2021-07-13 13:20:00,35.65,35.8,35.64,35.75,174479.0,33.8764,34.0189,33.8669,33.9714,174479.0
2021-07-13 13:25:00,35.75,35.76,35.7,35.73,115623.0,33.9714,33.9809,33.9239,33.9524,115623.0
2021-07-13 13:30:00,35.72,35.72,35.65,35.69,63174.0,33.9429,33.9429,33.8764,33.9144,63174.0
2021-07-13 13:35:00,35.69,35.79,35.69,35.78,97576.0,33.9144,34.0094,33.9144,33.9999,97576.0
2021-07-13 13:40:00,35.78,35.83,35.73,35.76,94406.0,33.9999,34.0474,33.9524,33.9809,94406.0
2021-07-13 13:45:00,35.76,35.81,35.74,35.77,53960.0,33.9809,34.0284,33.9619,33.9904,53960.0
2021-07-13 13:50:00,35.76,35.84,35.76,35.77,81474.0,33.9809,34.0569,33.9809,33.9904,81474.0
2021-07-13 13:55:00,35.78,35.88,35.78,35.84,107058.0,33.9999,34.095,33.9999,34.0569,107058.0
2021-07-13 14:00:00,35.83,35.84,35.72,35.73,145178.0,34.0474,34.0569,33.9429,33.9524,145178.0
2021-07-13 14:05:00,35.74,35.81,35.74,35.79,82554.0,33.9619,34.0284,33.9619,34.0094,82554.0
2021-07-13 14:10:00,35.79,35.84,35.77,35.84,66716.0,34.0094,34.0569,33.9904,34.0569,66716.0
2021-07-13 14:15:00,35.83,35.9,35.79,35.89,88931.0,34.0474,34.114,34.0094,34.1045,88931.0
2021-07-13 14:20:00,35.89,35.91,35.84,35.9,232599.0,34.1045,34.1235,34.0569,34.114,232599.0
2021-07-13 14:25:00,35.9,35.9,35.83,35.83,73092.0,34.114,34.114,34.0474,34.0474,73092.0
2021-07-13 14:30:00,35.83,35.85,35.8,35.8,80739.0,34.0474,34.0664,34.0189,34.0189,80739.0
2021-07-13 14:35:00,35.8,35.83,35.78,35.8,63470.0,34.0189,34.0474,33.9999,34.0189,63470.0
2021-07-13 14:40:00,35.8,35.8,35.67,35.69,164667.0,34.0189,34.0189,33.8954,33.9144,164667.0
2021-07-13 14:45:00,35.69,35.75,35.66,35.74,258049.0,33.9144,33.9714,33.8859,33.9619,258049.0
2021-07-13 14:50:00,35.74,35.75,35.69,35.71,64392.0,33.9619,33.9714,33.9144,33.9334,64392.0
2021-07-13 14:55:00,35.72,35.76,35.7,35.75,45091.0,33.9429,33.9809,33.9239,33.9714,45091.0
2021-07-13 15:00:00,35.74,35.79,35.74,35.76,52782.0,33.9619,34.0094,33.9619,33.9809,52782.0
2021-07-13 15:05:00,35.76,35.78,35.71,35.72,58246.0,33.9809,33.9999,33.9334,33.9429,58246.0
2021-07-13 15:10:00,35.72,35.73,35.66,35.67,61932.0,33.9429,33.9524,33.8859,33.8954,61932.0
2021-07-13 15:15:00,35.68,35.7,35.66,35.68,61564.0,33.9049,33.9239,33.8859,33.9049,61564.0
2021-07-13 15:20:00,35.68,35.71,35.68,35.7,111348.0,33.9049,33.9334,33.9049,33.9239,111348.0
2021-07-13 15:25:00,35.69,35.72,35.67,35.72,118330.0,33.9144,33.9429,33.8954,33.9429,118330.0
2021-07-13 15:30:00,35.72,35.73,35.6,35.7,185078.0,33.9429,33.9524,33.8289,33.9239,185078.0
2021-07-13 15:35:00,35.7,35.7,35.59,35.61,163652.0,33.9239,33.9239,33.8194,33.8384,163652.0
2021-07-13 15:40:00,35.61,35.71,35.6,35.66,155082.0,33.8384,33.9334,33.8289,33.8859,155082.0
2021-07-13 15:45:00,35.66,35.7,35.62,35.63,242625.0,33.8859,33.9239,33.8479,33.8574,242625.0
2021-07-13 15:50:00,35.63,35.69,35.62,35.66,420654.0,33.8574,33.9144,33.8479,33.8859,420654.0
2021-07-13 15:55:00,35.66,35.74,35.65,35.73,832624.0,33.8859,33.9619,33.8764,33.9524,832624.0
2021-07-14 09:30:00,35.7,36.09,35.7,35.94,570021.0,33.9976,34.369,33.9976,34.2262,570021.0
2021-07-14 09:35:00,35.94,36.12,35.94,36.05,477778.0,34.2262,34.3976,34.2262,34.3309,477778.0
2021-07-14 09:40:00,36.06,36.15,35.81,35.84,387035.0,34.3404,34.4262,34.1024,34.1309,387035.0
2021-07-14 09:45:00,35.84,35.91,35.65,35.71,428427.0,34.1309,34.1976,33.95,34.0071,428427.0
2021-07-14 09:50:00,35.7,35.73,35.46,35.54,393239.0,33.9976,34.0262,33.7691,33.8452,393239.0
2021-07-14 09:55:00,35.54,35.72,35.53,35.66,261089.0,33.8452,34.0167,33.8357,33.9595,261089.0
2021-07-14 10:00:00,35.66,35.68,35.5,35.51,128252.0,33.9595,33.9786,33.8072,33.8167,128252.0
2021-07-14 10:05:00,35.51,35.63,35.49,35.55,131408.0,33.8167,33.931,33.7976,33.8548,131408.0
2021-07-14 10:10:00,35.54,35.58,35.46,35.49,110728.0,33.8452,33.8833,33.7691,33.7976,110728.0
2021-07-14 10:15:00,35.49,35.64,35.46,35.62,137331.0,33.7976,33.9405,33.7691,33.9214,137331.0
2021-07-14 10:20:00,35.62,35.62,35.48,35.53,112090.0,33.9214,33.9214,33.7881,33.8357,112090.0
2021-07-14 10:25:00,35.52,35.55,35.25,35.27,209626.0,33.8262,33.8548,33.5691,33.5881,209626.0
2021-07-14 10:30:00,35.27,35.31,35.02,35.04,297037.0,33.5881,33.6262,33.35,33.3691,297037.0
2021-07-14 10:35:00,35.04,35.08,34.94,34.97,409609.0,33.3691,33.4072,33.2739,33.3024,409609.0
2021-07-14 10:40:00,34.96,35.03,34.88,35.01,528786.0,33.2929,33.3596,33.2167,33.3405,528786.0
2021-07-14 10:45:00,35.01,35.13,34.96,35.1,270325.0,33.3405,33.4548,33.2929,33.4262,270325.0
2021-07-14 10:50:00,35.1,35.18,35.06,35.07,208308.0,33.4262,33.5024,33.3881,33.3977,208308.0
2021-07-14 10:55:00,35.06,35.1,35.02,35.04,149104.0,33.3881,33.4262,33.35,33.3691,149104.0
2021-07-14 11:00:00,35.04,35.08,34.97,35.05,222723.0,33.3691,33.4072,33.3024,33.3786,222723.0
2021-07-14 11:05:00,35.05,35.05,34.94,34.94,142719.0,33.3786,33.3786,33.2739,33.2739,142719.0
2021-07-14 11:10:00,34.93,35.07,34.93,35.02,139335.0,33.2643,33.3977,33.2643,33.35,139335.0
2021-07-14 11:15:00,35.02,35.04,34.97,35.0,90883.0,33.35,33.3691,33.3024,33.331,90883.0
2021-07-14 11:20:00,35.0,35.04,34.91,34.92,174845.0,33.331,33.3691,33.2453,33.2548,174845.0
2021-07-14 11:25:00,34.91,34.92,34.8,34.88,221908.0,33.2453,33.2548,33.1405,33.2167,221908.0
2021-07-14 11:30:00,34.88,34.97,34.87,34.89,206464.0,33.2167,33.3024,33.2072,33.2262,206464.0
2021-07-14 11:35:00,34.89,34.91,34.76,34.78,206087.0,33.2262,33.2453,33.1024,33.1215,206087.0
2021-07-14 11:40:00,34.78,34.78,34.57,34.66,492691.0,33.1215,33.1215,32.9215,33.0072,492691.0
2021-07-14 11:45:00,34.67,34.74,34.64,34.69,223981.0,33.0167,33.0834,32.9882,33.0358,223981.0
2021-07-14 11:50:00,34.69,34.7,34.52,34.59,255541.0,33.0358,33.0453,32.8739,32.9405,255541.0
2021-07-14 11:55:00,34.58,34.64,34.54,34.63,205867.0,32.931,32.9882,32.8929,32.9786,205867.0
2021-07-14 12:00:00,34.63,34.71,34.6,34.69,310763.0,32.9786,33.0548,32.9501,33.0358,310763.0
2021-07-14 12:05:00,34.69,34.69,34.63,34.66,223158.0,33.0358,33.0358,32.9786,33.0072,223158.0
2021-07-14 12:10:00,34.65,34.67,34.58,34.59,124743.0,32.9977,33.0167,32.931,32.9405,124743.0
2021-07-14 12:15:00,34.59,34.66,34.56,34.64,179032.0,32.9405,33.0072,32.912,32.9882,179032.0
2021-07-14 12:20:00,34.64,34.67,34.6,34.66,144728.0,32.9882,33.0167,32.9501,33.0072,144728.0
2021-07-14 12:25:00,34.67,34.68,34.62,34.66,174305.0,33.0167,33.0263,32.9691,33.0072,174305.0
2021-07-14 12:30:00,34.67,34.77,34.64,34.75,425542.0,33.0167,33.112,32.9882,33.0929,425542.0
2021-07-14 12:35:00,34.74,34.76,34.68,34.73,235707.0,33.0834,33.1024,33.0263,33.0739,235707.0
2021-07-14 12:40:00,34.74,34.8,34.73,34.79,90180.0,33.0834,33.1405,33.0739,33.131,90180.0
2021-07-14 12:45:00,34.79,34.79,34.66,34.69,110953.0,33.131,33.131,33.0072,33.0358,110953.0
2021-07-14 12:50:00,34.69,34.81,34.66,34.81,124515.0,33.0358,33.1501,33.0072,33.1501,124515.0
2021-07-14 12:55:00,34.81,34.82,34.76,34.79,136574.0,33.1501,33.1596,33.1024,33.131,136574.0
2021-07-14 13:00:00,34.79,34.87,34.77,34.86,92134.0,33.131,33.2072,33.112,33.1977,92134.0
2021-07-14 13:05:00,34.86,34.86,34.74,34.75,63928.0,33.1977,33.1977,33.0834,33.0929,63928.0
2021-07-14 13:10:00,34.75,34.79,34.72,34.77,84102.0,33.0929,33.131,33.0643,33.112,84102.0
2021-07-14 13:15:00,34.76,34.76,34.66,34.69,62979.0,33.1024,33.1024,33.0072,33.0358,62979.0
2021-07-14 13:20:00,34.68,34.78,34.66,34.73,86015.0,33.0263,33.1215,33.0072,33.0739,86015.0
2021-07-14 13:25:00,34.72,34.73,34.63,34.67,85076.0,33.0643,33.0739,32.9786,33.0167,85076.0
2021-07-14 13:30:00,34.67,34.72,34.65,34.68,130489.0,33.0167,33.0643,32.9977,33.0263,130489.0
2021-07-14 13:35:00,34.68,34.71,34.65,34.7,145115.0,33.0263,33.0548,32.9977,33.0453,145115.0
2021-07-14 13:40:00,34.69,34.72,34.66,34.69,117110.0,33.0358,33.0643,33.0072,33.0358,117110.0
2021-07-14 13:45:00,34.69,34.71,34.65,34.69,61788.0,33.0358,33.0548,32.9977,33.0358,61788.0
2021-07-14 13:50:00,34.7,34.72,34.67,34.7,99218.0,33.0453,33.0643,33.0167,33.0453,99218.0
2021-07-14 13:55:00,34.7,34.72,34.67,34.69,69593.0,33.0453,33.0643,33.0167,33.0358,69593.0
2021-07-14 14:00:00,34.68,34.73,34.67,34.68,102944.0,33.0263,33.0739,33.0167,33.0263,102944.0
2021-07-14 14:05:00,34.68,34.69,34.6,34.66,96044.0,33.0263,33.0358,32.9501,33.0072,96044.0
2021-07-14 14:10:00,34.66,34.7,34.64,34.69,96159.0,33.0072,33.0453,32.9882,33.0358,96159.0
2021-07-14 14:15:00,34.69,34.71,34.67,34.69,76188.0,33.0358,33.0548,33.0167,33.0358,76188.0
2021-07-14 14:20:00,34.69,34.73,34.68,34.73,126854.0,33.0358,33.0739,33.0263,33.0739,126854.0
2021-07-14 14:25:00,34.72,34.73,34.69,34.69,75952.0,33.0643,33.0739,33.0358,33.0358,75952.0
2021-07-14 14:30:00,34.7,34.7,34.62,34.65,97111.0,33.0453,33.0453,32.9691,32.9977,97111.0
2021-07-14 14:35:00,34.65,34.71,34.63,34.68,115902.0,32.9977,33.0548,32.9786,33.0263,115902.0
2021-07-14 14:40:00,34.68,34.7,34.63,34.63,235904.0,33.0263,33.0453,32.9786,32.9786,235904.0
2021-07-14 14:45:00,34.63,34.63,34.58,34.59,83787.0,32.9786,32.9786,32.931,32.9405,83787.0
2021-07-14 14:50:00,34.59,34.61,34.58,34.6,91381.0,32.9405,32.9596,32.931,32.9501,91381.0
2021-07-14 14:55:00,34.6,34.61,34.53,34.55,137030.0,32.9501,32.9596,32.8834,32.9025,137030.0
2021-07-14 15:00:00,34.55,34.65,34.52,34.65,227397.0,32.9025,32.9977,32.8739,32.9977,227397.0
2021-07-14 15:05:00,34.65,34.69,34.63,34.66,145076.0,32.9977,33.0358,32.9786,33.0072,145076.0
2021-07-14 15:10:00,34.66,34.67,34.61,34.62,105631.0,33.0072,33.0167,32.9596,32.9691,105631.0
2021-07-14 15:15:00,34.63,34.63,34.54,34.55,157638.0,32.9786,32.9786,32.8929,32.9025,157638.0
2021-07-14 15:20:00,34.55,34.56,34.3,34.45,697514.0,32.9025,32.912,32.6644,32.8072,697514.0
2021-07-14 15:25:00,34.46,34.48,34.43,34.45,174766.0,32.8167,32.8358,32.7882,32.8072,174766.0
2021-07-14 15:30:00,34.44,34.45,34.35,34.38,201212.0,32.7977,32.8072,32.712,32.7406,201212.0
2021-07-14 15:35:00,34.38,34.44,34.37,34.38,231362.0,32.7406,32.7977,32.731,32.7406,231362.0
2021-07-14 15:40:00,34.38,34.38,34.31,34.31,277064.0,32.7406,32.7406,32.6739,32.6739,277064.0
2021-07-14 15:45:00,34.31,34.36,34.3,34.34,362936.0,32.6739,32.7215,32.6644,32.7025,362936.0
2021-07-14 15:50:00,34.34,34.44,34.31,34.43,460699.0,32.7025,32.7977,32.6739,32.7882,460699.0
2021-07-14 15:55:00,34.42,34.56,34.41,34.52,1080719.0,32.7787,32.912,32.7691,32.8739,1080719.0
2021-07-15 09:30:00,34.41,34.86,34.39,34.82,485780.0,32.7691,33.1977,32.7501,33.1596,485780.0
2021-07-15 09:35:00,34.8,34.99,34.8,34.84,328971.0,33.1405,33.3215,33.1405,33.1786,328971.0
2021-07-15 09:40:00,34.83,34.88,34.61,34.66,310634.0,33.1691,33.2167,32.9596,33.0072,310634.0
2021-07-15 09:45:00,34.67,34.97,34.56,34.9,390281.0,33.0167,33.3024,32.912,33.2358,390281.0
2021-07-15 09:50:00,34.9,34.92,34.58,34.61,193609.0,33.2358,33.2548,32.931,32.9596,193609.0
2021-07-15 09:55:00,34.61,34.73,34.59,34.68,282007.0,32.9596,33.0739,32.9405,33.0263,282007.0
2021-07-15 10:00:00,34.68,34.92,34.67,34.91,188455.0,33.0263,33.2548,33.0167,33.2453,188455.0
2021-07-15 10:05:00,34.91,34.94,34.82,34.94,227123.0,33.2453,33.2739,33.1596,33.2739,227123.0
2021-07-15 10:10:00,34.94,34.98,34.85,34.86,164843.0,33.2739,33.3119,33.1881,33.1977,164843.0
2021-07-15 10:15:00,34.86,34.9,34.77,34.78,131451.0,33.1977,33.2358,33.112,33.1215,131451.0
2021-07-15 10:20:00,34.77,34.8,34.64,34.8,170921.0,33.112,33.1405,32.9882,33.1405,170921.0
2021-07-15 10:25:00,34.8,34.87,34.77,34.84,258337.0,33.1405,33.2072,33.112,33.1786,258337.0
2021-07-15 10:30:00,34.84,34.86,34.8,34.82,150683.0,33.1786,33.1977,33.1405,33.1596,150683.0
2021-07-15 10:35:00,34.83,34.98,34.81,34.97,205304.0,33.1691,33.3119,33.1501,33.3024,205304.0
2021-07-15 10:40:00,34.96,35.0,34.86,34.89,219790.0,33.2929,33.331,33.1977,33.2262,219790.0
2021-07-15 10:45:00,34.9,34.99,34.89,34.95,221065.0,33.2358,33.3215,33.2262,33.2834,221065.0
2021-07-15 10:50:00,34.96,35.19,34.89,35.09,255777.0,33.2929,33.5119,33.2262,33.4167,255777.0
2021-07-15 10:55:00,35.09,35.21,35.04,35.19,249906.0,33.4167,33.531,33.3691,33.5119,249906.0
2021-07-15 11:00:00,35.18,35.18,34.84,34.88,231569.0,33.5024,33.5024,33.1786,33.2167,231569.0
2021-07-15 11:05:00,34.88,34.92,34.78,34.82,113060.0,33.2167,33.2548,33.1215,33.1596,113060.0
2021-07-15 11:10:00,34.82,34.84,34.76,34.8,98586.0,33.1596,33.1786,33.1024,33.1405,98586.0
2021-07-15 11:15:00,34.8,34.87,34.78,34.82,73134.0,33.1405,33.2072,33.1215,33.1596,73134.0
2021-07-15 11:20:00,34.82,34.84,34.78,34.82,64774.0,33.1596,33.1786,33.1215,33.1596,64774.0
2021-07-15 11:25:00,34.83,34.88,34.78,34.86,97712.0,33.1691,33.2167,33.1215,33.1977,97712.0
2021-07-15 11:30:00,34.87,34.9,34.84,34.89,79096.0,33.2072,33.2358,33.1786,33.2262,79096.0
2021-07-15 11:35:00,34.88,34.96,34.86,34.94,107207.0,33.2167,33.2929,33.1977,33.2739,107207.0
2021-07-15 11:40:00,34.93,34.99,34.9,34.93,100852.0,33.2643,33.3215,33.2358,33.2643,100852.0
2021-07-15 11:45:00,34.92,35.0,34.91,34.99,64650.0,33.2548,33.331,33.2453,33.3215,64650.0
2021-07-15 11:50:00,35.0,35.0,34.94,34.95,80080.0,33.331,33.331,33.2739,33.2834,80080.0
2021-07-15 11:55:00,34.94,34.97,34.85,34.86,110462.0,33.2739,33.3024,33.1881,33.1977,110462.0
2021-07-15 12:00:00,34.86,34.96,34.83,34.83,95579.0,33.1977,33.2929,33.1691,33.1691,95579.0
2021-07-15 12:05:00,34.84,34.84,34.72,34.73,107623.0,33.1786,33.1786,33.0643,33.0739,107623.0
2021-07-15 12:10:00,34.72,34.84,34.7,34.83,131115.0,33.0643,33.1786,33.0453,33.1691,131115.0
2021-07-15 12:15:00,34.82,34.83,34.73,34.73,52318.0,33.1596,33.1691,33.0739,33.0739,52318.0
2021-07-15 12:20:00,34.73,34.76,34.72,34.76,67697.0,33.0739,33.1024,33.0643,33.1024,67697.0
2021-07-15 12:25:00,34.75,34.79,34.72,34.73,70380.0,33.0929,33.131,33.0643,33.0739,70380.0
2021-07-15 12:30:00,34.73,34.73,34.66,34.66,62910.0,33.0739,33.0739,33.0072,33.0072,62910.0
2021-07-15 12:35:00,34.67,34.71,34.65,34.68,63317.0,33.0167,33.0548,32.9977,33.0263,63317.0
2021-07-15 12:40:00,34.68,34.73,34.65,34.73,59883.0,33.0263,33.0739,32.9977,33.0739,59883.0
2021-07-15 12:45:00,34.72,34.73,34.7,34.72,64602.0,33.0643,33.0739,33.0453,33.0643,64602.0
2021-07-15 12:50:00,34.72,34.73,34.65,34.66,58728.0,33.0643,33.0739,32.9977,33.0072,58728.0
2021-07-15 12:55:00,34.66,34.68,34.63,34.64,54555.0,33.0072,33.0263,32.9786,32.9882,54555.0
2021-07-15 13:00:00,34.64,34.66,34.54,34.56,78293.0,32.9882,33.0072,32.8929,32.912,78293.0
2021-07-15 13:05:00,34.57,34.6,34.55,34.58,93934.0,32.9215,32.9501,32.9025,32.931,93934.0
2021-07-15 13:10:00,34.58,34.58,34.45,34.46,121194.0,32.931,32.931,32.8072,32.8167,121194.0
2021-07-15 13:15:00,34.46,34.52,34.42,34.43,90495.0,32.8167,32.8739,32.7787,32.7882,90495.0
2021-07-15 13:20:00,34.42,34.52,34.42,34.45,124427.0,32.7787,32.8739,32.7787,32.8072,124427.0
2021-07-15 13:25:00,34.45,34.46,34.36,34.36,214148.0,32.8072,32.8167,32.7215,32.7215,214148.0
2021-07-15 13:30:00,34.35,34.38,34.25,34.26,347758.0,32.712,32.7406,32.6168,32.6263,347758.0
2021-07-15 13:35:00,34.26,34.34,34.22,34.23,323540.0,32.6263,32.7025,32.5882,32.5977,323540.0
2021-07-15 13:40:00,34.22,34.3,34.09,34.1,231064.0,32.5882,32.6644,32.4644,32.4739,231064.0
2021-07-15 13:45:00,34.1,34.16,34.05,34.05,436678.0,32.4739,32.5311,32.4263,32.4263,436678.0
2021-07-15 13:50:00,34.05,34.14,34.02,34.02,204402.0,32.4263,32.512,32.3977,32.3977,204402.0
2021-07-15 13:55:00,34.02,34.06,33.91,33.91,454410.0,32.3977,32.4358,32.293,32.293,454410.0
2021-07-15 14:00:00,33.92,34.06,33.91,34.02,311129.0,32.3025,32.4358,32.293,32.3977,311129.0
2021-07-15 14:05:00,34.02,34.15,34.0,34.13,117476.0,32.3977,32.5215,32.3787,32.5025,117476.0
2021-07-15 14:10:00,34.12,34.16,34.05,34.07,208031.0,32.493,32.5311,32.4263,32.4453,208031.0
2021-07-15 14:15:00,34.07,34.15,34.02,34.13,123569.0,32.4453,32.5215,32.3977,32.5025,123569.0
2021-07-15 14:20:00,34.15,34.23,34.12,34.22,122579.0,32.5215,32.5977,32.493,32.5882,122579.0
2021-07-15 14:25:00,34.23,34.35,34.23,34.27,226665.0,32.5977,32.712,32.5977,32.6358,226665.0
2021-07-15 14:30:00,34.27,34.3,34.24,34.26,70835.0,32.6358,32.6644,32.6072,32.6263,70835.0
2021-07-15 14:35:00,34.26,34.32,34.26,34.31,78734.0,32.6263,32.6834,32.6263,32.6739,78734.0
2021-07-15 14:40:00,34.32,34.36,34.3,34.35,73923.0,32.6834,32.7215,32.6644,32.712,73923.0
2021-07-15 14:45:00,34.34,34.42,34.28,34.41,181567.0,32.7025,32.7787,32.6453,32.7691,181567.0
2021-07-15 14:50:00,34.41,34.41,34.33,34.38,82696.0,32.7691,32.7691,32.6929,32.7406,82696.0
2021-07-15 14:55:00,34.37,34.41,34.37,34.41,95553.0,32.731,32.7691,32.731,32.7691,95553.0
2021-07-15 15:00:00,34.41,34.43,34.37,34.4,133257.0,32.7691,32.7882,32.731,32.7596,133257.0
2021-07-15 15:05:00,34.4,34.42,34.37,34.41,151053.0,32.7596,32.7787,32.731,32.7691,151053.0
2021-07-15 15:10:00,34.41,34.43,34.34,34.36,126993.0,32.7691,32.7882,32.7025,32.7215,126993.0
2021-07-15 15:15:00,34.36,34.41,34.32,34.4,115998.0,32.7215,32.7691,32.6834,32.7596,115998.0
2021-07-15 15:20:00,34.4,34.4,34.34,34.4,85875.0,32.7596,32.7596,32.7025,32.7596,85875.0
2021-07-15 15:25:00,34.4,34.42,34.38,34.4,89502.0,32.7596,32.7787,32.7406,32.7596,89502.0
2021-07-15 15:30:00,34.4,34.44,34.39,34.39,102622.0,32.7596,32.7977,32.7501,32.7501,102622.0
2021-07-15 15:35:00,34.4,34.46,34.36,34.38,169019.0,32.7596,32.8167,32.7215,32.7406,169019.0
2021-07-15 15:40:00,34.38,34.42,34.33,34.35,197119.0,32.7406,32.7787,32.6929,32.712,197119.0
2021-07-15 15:45:00,34.35,34.41,34.35,34.39,213999.0,32.712,32.7691,32.712,32.7501,213999.0
2021-07-15 15:50:00,34.39,34.46,34.38,34.45,322093.0,32.7501,32.8167,32.7406,32.8072,322093.0
2021-07-15 15:55:00,34.45,34.45,34.36,34.39,655390.0,32.8072,32.8072,32.7215,32.7501,655390.0
2021-07-16 09:30:00,34.34,34.41,34.27,34.34,552927.0,32.7025,32.7691,32.6358,32.7025,552927.0
2021-07-16 09:35:00,34.35,34.37,34.1,34.11,291945.0,32.712,32.731,32.4739,32.4834,291945.0
2021-07-16 09:40:00,34.09,34.2,34.02,34.06,153168.0,32.4644,32.5691,32.3977,32.4358,153168.0
2021-07-16 09:45:00,34.05,34.14,33.83,33.84,306172.0,32.4263,32.512,32.2168,32.2263,306172.0
2021-07-16 09:50:00,33.84,33.86,33.72,33.82,369003.0,32.2263,32.2454,32.112,32.2073,369003.0
2021-07-16 09:55:00,33.83,33.87,33.7,33.76,304369.0,32.2168,32.2549,32.093,32.1501,304369.0
2021-07-16 10:00:00,33.75,33.77,33.65,33.7,305799.0,32.1406,32.1596,32.0454,32.093,305799.0
2021-07-16 10:05:00,33.72,33.73,33.52,33.52,345982.0,32.112,32.1216,31.9216,31.9216,345982.0
2021-07-16 10:10:00,33.53,33.56,33.35,33.37,506863.0,31.9311,31.9597,31.7597,31.7787,506863.0
2021-07-16 10:15:00,33.36,33.4,33.18,33.28,634995.0,31.7692,31.8073,31.5978,31.693,634995.0
2021-07-16 10:20:00,33.3,33.34,33.19,33.21,449732.0,31.7121,31.7502,31.6073,31.6264,449732.0
2021-07-16 10:25:00,33.2,33.26,33.08,33.09,340790.0,31.6168,31.674,31.5026,31.5121,340790.0
2021-07-16 10:30:00,33.1,33.38,33.08,33.34,310050.0,31.5216,31.7882,31.5026,31.7502,310050.0
2021-07-16 10:35:00,33.34,33.36,33.24,33.35,224075.0,31.7502,31.7692,31.6549,31.7597,224075.0
2021-07-16 10:40:00,33.35,33.35,33.25,33.32,232881.0,31.7597,31.7597,31.6644,31.7311,232881.0
2021-07-16 10:45:00,33.33,33.43,33.31,33.31,187928.0,31.7406,31.8359,31.7216,31.7216,187928.0
2021-07-16 10:50:00,33.32,33.43,33.3,33.41,209009.0,31.7311,31.8359,31.7121,31.8168,209009.0
2021-07-16 10:55:00,33.41,33.56,33.38,33.53,335803.0,31.8168,31.9597,31.7882,31.9311,335803.0
2021-07-16 11:00:00,33.53,33.54,33.42,33.46,235349.0,31.9311,31.9406,31.8263,31.8644,235349.0
2021-07-16 11:05:00,33.46,33.56,33.41,33.49,241709.0,31.8644,31.9597,31.8168,31.893,241709.0
2021-07-16 11:10:00,33.49,33.59,33.48,33.55,151818.0,31.893,31.9882,31.8835,31.9501,151818.0
2021-07-16 11:15:00,33.55,33.61,33.5,33.58,276779.0,31.9501,32.0073,31.9025,31.9787,276779.0
2021-07-16 11:20:00,33.59,33.61,33.54,33.57,180969.0,31.9882,32.0073,31.9406,31.9692,180969.0
2021-07-16 11:25:00,33.57,33.61,33.54,33.58,230345.0,31.9692,32.0073,31.9406,31.9787,230345.0
2021-07-16 11:30:00,33.58,33.66,33.56,33.65,202622.0,31.9787,32.0549,31.9597,32.0454,202622.0
2021-07-16 11:35:00,33.65,33.76,33.63,33.76,222822.0,32.0454,32.1501,32.0263,32.1501,222822.0
2021-07-16 11:40:00,33.76,33.8,33.74,33.77,283063.0,32.1501,32.1882,32.1311,32.1596,283063.0
2021-07-16 11:45:00,33.77,33.79,33.68,33.72,243655.0,32.1596,32.1787,32.0739,32.112,243655.0
2021-07-16 11:50:00,33.71,33.76,33.68,33.73,191571.0,32.1025,32.1501,32.0739,32.1216,191571.0
2021-07-16 11:55:00,33.73,33.76,33.71,33.73,180993.0,32.1216,32.1501,32.1025,32.1216,180993.0
2021-07-16 12:00:00,33.73,33.73,33.65,33.66,122936.0,32.1216,32.1216,32.0454,32.0549,122936.0
2021-07-16 12:05:00,33.66,33.69,33.59,33.62,189331.0,32.0549,32.0835,31.9882,32.0168,189331.0
2021-07-16 12:10:00,33.63,33.69,33.63,33.69,109778.0,32.0263,32.0835,32.0263,32.0835,109778.0
2021-07-16 12:15:00,33.69,33.7,33.61,33.64,94045.0,32.0835,32.093,32.0073,32.0358,94045.0
2021-07-16 12:20:00,33.63,33.64,33.5,33.5,197931.0,32.0263,32.0358,31.9025,31.9025,197931.0
2021-07-16 12:25:00,33.49,33.5,33.44,33.47,184061.0,31.893,31.9025,31.8454,31.874,184061.0
2021-07-16 12:30:00,33.47,33.5,33.44,33.46,164877.0,31.874,31.9025,31.8454,31.8644,164877.0
2021-07-16 12:35:00,33.47,33.48,33.42,33.43,94631.0,31.874,31.8835,31.8263,31.8359,94631.0
2021-07-16 12:40:00,33.43,33.46,33.42,33.45,114970.0,31.8359,31.8644,31.8263,31.8549,114970.0
2021-07-16 12:45:00,33.45,33.46,33.38,33.44,91858.0,31.8549,31.8644,31.7882,31.8454,91858.0
2021-07-16 12:50:00,33.44,33.49,33.43,33.45,98404.0,31.8454,31.893,31.8359,31.8549,98404.0
2021-07-16 12:55:00,33.45,33.48,33.4,33.41,66128.0,31.8549,31.8835,31.8073,31.8168,66128.0
2021-07-16 13:00:00,33.42,33.49,33.4,33.48,76188.0,31.8263,31.893,31.8073,31.8835,76188.0
2021-07-16 13:05:00,33.48,33.49,33.43,33.44,100911.0,31.8835,31.893,31.8359,31.8454,100911.0
2021-07-16 13:10:00,33.45,33.45,33.4,33.44,104656.0,31.8549,31.8549,31.8073,31.8454,104656.0
2021-07-16 13:15:00,33.43,33.47,33.41,33.44,92079.0,31.8359,31.874,31.8168,31.8454,92079.0
2021-07-16 13:20:00,33.43,33.44,33.37,33.39,92429.0,31.8359,31.8454,31.7787,31.7978,92429.0
2021-07-16 13:25:00,33.4,33.41,33.33,33.36,131814.0,31.8073,31.8168,31.7406,31.7692,131814.0
2021-07-16 13:30:00,33.36,33.36,33.3,33.3,107691.0,31.7692,31.7692,31.7121,31.7121,107691.0
2021-07-16 13:35:00,33.3,33.35,33.28,33.3,133831.0,31.7121,31.7597,31.693,31.7121,133831.0
2021-07-16 13:40:00,33.3,33.32,33.21,33.24,178594.0,31.7121,31.7311,31.6264,31.6549,178594.0
2021-07-16 13:45:00,33.24,33.26,33.18,33.21,187009.0,31.6549,31.674,31.5978,31.6264,187009.0
2021-07-16 13:50:00,33.21,33.25,33.19,33.22,98466.0,31.6264,31.6644,31.6073,31.6359,98466.0
2021-07-16 13:55:00,33.21,33.33,33.21,33.3,104737.0,31.6264,31.7406,31.6264,31.7121,104737.0
2021-07-16 14:00:00,33.3,33.31,33.21,33.23,173986.0,31.7121,31.7216,31.6264,31.6454,173986.0
2021-07-16 14:05:00,33.23,33.3,33.22,33.29,112078.0,31.6454,31.7121,31.6359,31.7025,112078.0
2021-07-16 14:10:00,33.29,33.31,33.23,33.25,101443.0,31.7025,31.7216,31.6454,31.6644,101443.0
2021-07-16 14:15:00,33.25,33.3,33.24,33.27,134804.0,31.6644,31.7121,31.6549,31.6835,134804.0
2021-07-16 14:20:00,33.27,33.31,33.25,33.29,86632.0,31.6835,31.7216,31.6644,31.7025,86632.0
2021-07-16 14:25:00,33.29,33.31,33.21,33.22,122167.0,31.7025,31.7216,31.6264,31.6359,122167.0
2021-07-16 14:30:00,33.21,33.24,33.17,33.22,215873.0,31.6264,31.6549,31.5883,31.6359,215873.0
2021-07-16 14:35:00,33.22,33.32,33.22,33.27,173850.0,31.6359,31.7311,31.6359,31.6835,173850.0
2021-07-16 14:40:00,33.27,33.28,33.18,33.2,202468.0,31.6835,31.693,31.5978,31.6168,202468.0
2021-07-16 14:45:00,33.2,33.23,33.19,33.2,141432.0,31.6168,31.6454,31.6073,31.6168,141432.0
2021-07-16 14:50:00,33.2,33.25,33.2,33.22,107959.0,31.6168,31.6644,31.6168,31.6359,107959.0
2021-07-16 14:55:00,33.22,33.25,33.19,33.23,138342.0,31.6359,31.6644,31.6073,31.6454,138342.0
2021-07-16 15:00:00,33.22,33.25,33.18,33.2,224002.0,31.6359,31.6644,31.5978,31.6168,224002.0
2021-07-16 15:05:00,33.2,33.25,33.16,33.25,239392.0,31.6168,31.6644,31.5787,31.6644,239392.0
2021-07-16 15:10:00,33.25,33.29,33.22,33.25,198311.0,31.6644,31.7025,31.6359,31.6644,198311.0
2021-07-16 15:15:00,33.26,33.27,33.18,33.2,206039.0,31.674,31.6835,31.5978,31.6168,206039.0
2021-07-16 15:20:00,33.2,33.22,33.16,33.18,132356.0,31.6168,31.6359,31.5787,31.5978,132356.0
2021-07-16 15:25:00,33.17,33.18,33.01,33.07,493171.0,31.5883,31.5978,31.4359,31.493,493171.0
2021-07-16 15:30:00,33.07,33.08,32.98,33.05,396926.0,31.493,31.5026,31.4073,31.474,396926.0
2021-07-16 15:35:00,33.05,33.07,32.97,32.97,246237.0,31.474,31.493,31.3978,31.3978,246237.0
2021-07-16 15:40:00,32.98,33.07,32.97,33.05,471346.0,31.4073,31.493,31.3978,31.474,471346.0
2021-07-16 15:45:00,33.05,33.08,33.0,33.06,488438.0,31.474,31.5026,31.4264,31.4835,488438.0
2021-07-16 15:50:00,33.07,33.18,33.06,33.18,665004.0,31.493,31.5978,31.4835,31.5978,665004.0
2021-07-16 15:55:00,33.18,33.23,33.1,33.2,1938688.0,31.5978,31.6454,31.5216,31.6168,1938688.0
2021-07-19 09:30:00,31.7,31.92,31.36,31.5,2342815.0,30.1884,30.3979,29.8646,29.9979,2342815.0
2021-07-19 09:35:00,31.52,31.81,31.47,31.55,1092039.0,30.0169,30.2931,29.9693,30.0455,1092039.0
2021-07-19 09:40:00,31.54,31.7,31.41,31.65,848177.0,30.036,30.1884,29.9122,30.1407,848177.0
2021-07-19 09:45:00,31.64,32.08,31.62,31.91,846705.0,30.1312,30.5502,30.1122,30.3883,846705.0
2021-07-19 09:50:00,31.91,31.92,31.6,31.61,693392.0,30.3883,30.3979,30.0931,30.1026,693392.0
2021-07-19 09:55:00,31.6,31.81,31.57,31.73,602964.0,30.0931,30.2931,30.0646,30.2169,602964.0
2021-07-19 10:00:00,31.73,31.74,31.42,31.59,445966.0,30.2169,30.2265,29.9217,30.0836,445966.0
2021-07-19 10:05:00,31.59,31.72,31.46,31.65,532625.0,30.0836,30.2074,29.9598,30.1407,532625.0
2021-07-19 10:10:00,31.64,31.75,31.61,31.63,384693.0,30.1312,30.236,30.1026,30.1217,384693.0
2021-07-19 10:15:00,31.63,31.74,31.46,31.59,416972.0,30.1217,30.2265,29.9598,30.0836,416972.0
2021-07-19 10:20:00,31.59,31.94,31.53,31.9,455835.0,30.0836,30.4169,30.0265,30.3788,455835.0
2021-07-19 10:25:00,31.89,31.9,31.73,31.86,344788.0,30.3693,30.3788,30.2169,30.3407,344788.0
2021-07-19 10:30:00,31.85,32.03,31.82,31.91,394423.0,30.3312,30.5026,30.3026,30.3883,394423.0
2021-07-19 10:35:00,31.91,32.13,31.79,32.12,465977.0,30.3883,30.5979,30.2741,30.5883,465977.0
2021-07-19 10:40:00,32.12,32.17,32.01,32.11,401006.0,30.5883,30.6359,30.4836,30.5788,401006.0
2021-07-19 10:45:00,32.11,32.12,32.01,32.03,276685.0,30.5788,30.5883,30.4836,30.5026,276685.0
2021-07-19 10:50:00,32.03,32.06,31.77,31.79,409019.0,30.5026,30.5312,30.255,30.2741,409019.0
2021-07-19 10:55:00,31.78,31.79,31.7,31.75,371266.0,30.2645,30.2741,30.1884,30.236,371266.0
2021-07-19 11:00:00,31.75,31.88,31.65,31.8,431308.0,30.236,30.3598,30.1407,30.2836,431308.0
2021-07-19 11:05:00,31.8,31.87,31.71,31.86,212512.0,30.2836,30.3503,30.1979,30.3407,212512.0
2021-07-19 11:10:00,31.87,31.99,31.83,31.95,140998.0,30.3503,30.4645,30.3122,30.4264,140998.0
2021-07-19 11:15:00,31.95,31.99,31.91,31.97,132877.0,30.4264,30.4645,30.3883,30.4455,132877.0
2021-07-19 11:20:00,31.97,31.98,31.77,31.96,580583.0,30.4455,30.455,30.255,30.436,580583.0
2021-07-19 11:25:00,31.96,31.97,31.83,31.9,209318.0,30.436,30.4455,30.3122,30.3788,209318.0
2021-07-19 11:30:00,31.9,32.11,31.85,32.05,228030.0,30.3788,30.5788,30.3312,30.5217,228030.0
2021-07-19 11:35:00,32.04,32.15,32.0,32.12,366215.0,30.5121,30.6169,30.4741,30.5883,366215.0
2021-07-19 11:40:00,32.13,32.23,32.1,32.21,213235.0,30.5979,30.6931,30.5693,30.674,213235.0
2021-07-19 11:45:00,32.2,32.3,32.19,32.2,196287.0,30.6645,30.7597,30.655,30.6645,196287.0
2021-07-19 11:50:00,32.21,32.23,32.11,32.16,119202.0,30.674,30.6931,30.5788,30.6264,119202.0
2021-07-19 11:55:00,32.16,32.31,32.14,32.15,269697.0,30.6264,30.7693,30.6074,30.6169,269697.0
2021-07-19 12:00:00,32.15,32.15,32.01,32.13,275880.0,30.6169,30.6169,30.4836,30.5979,275880.0
2021-07-19 12:05:00,32.12,32.32,32.12,32.19,515206.0,30.5883,30.7788,30.5883,30.655,515206.0
2021-07-19 12:10:00,32.19,32.25,32.15,32.23,253474.0,30.655,30.7121,30.6169,30.6931,253474.0
2021-07-19 12:15:00,32.23,32.29,32.04,32.11,419105.0,30.6931,30.7502,30.5121,30.5788,419105.0
2021-07-19 12:20:00,32.11,32.19,32.09,32.15,185915.0,30.5788,30.655,30.5598,30.6169,185915.0
2021-07-19 12:25:00,32.15,32.17,32.03,32.07,239664.0,30.6169,30.6359,30.5026,30.5407,239664.0
2021-07-19 12:30:00,32.07,32.09,32.03,32.05,168403.0,30.5407,30.5598,30.5026,30.5217,168403.0
2021-07-19 12:35:00,32.05,32.09,31.99,32.02,249295.0,30.5217,30.5598,30.4645,30.4931,249295.0
2021-07-19 12:40:00,32.02,32.05,31.93,31.96,205325.0,30.4931,30.5217,30.4074,30.436,205325.0
2021-07-19 12:45:00,31.96,32.05,31.94,31.95,169045.0,30.436,30.5217,30.4169,30.4264,169045.0
2021-07-19 12:50:00,31.96,32.15,31.95,32.13,200803.0,30.436,30.6169,30.4264,30.5979,200803.0
2021-07-19 12:55:00,32.13,32.13,32.03,32.11,104259.0,30.5979,30.5979,30.5026,30.5788,104259.0
2021-07-19 13:00:00,32.11,32.25,32.09,32.2,157537.0,30.5788,30.7121,30.5598,30.6645,157537.0
2021-07-19 13:05:00,32.21,32.24,32.13,32.15,131479.0,30.674,30.7026,30.5979,30.6169,131479.0
2021-07-19 13:10:00,32.15,32.17,32.09,32.16,170224.0,30.6169,30.6359,30.5598,30.6264,170224.0
2021-07-19 13:15:00,32.16,32.2,32.0,32.0,141372.0,30.6264,30.6645,30.4741,30.4741,141372.0
2021-07-19 13:20:00,32.0,32.12,32.0,32.06,252994.0,30.4741,30.5883,30.4741,30.5312,252994.0
2021-07-19 13:25:00,32.06,32.14,32.01,32.09,172961.0,30.5312,30.6074,30.4836,30.5598,172961.0
2021-07-19 13:30:00,32.09,32.13,32.04,32.12,124936.0,30.5598,30.5979,30.5121,30.5883,124936.0
2021-07-19 13:35:00,32.12,32.24,32.11,32.18,228142.0,30.5883,30.7026,30.5788,30.6455,228142.0
2021-07-19 13:40:00,32.18,32.22,32.09,32.12,125076.0,30.6455,30.6836,30.5598,30.5883,125076.0
2021-07-19 13:45:00,32.12,32.18,32.03,32.04,165480.0,30.5883,30.6455,30.5026,30.5121,165480.0
2021-07-19 13:50:00,32.04,32.06,31.94,32.02,164370.0,30.5121,30.5312,30.4169,30.4931,164370.0
2021-07-19 13:55:00,32.03,32.08,32.0,32.04,121455.0,30.5026,30.5502,30.4741,30.5121,121455.0
2021-07-19 14:00:00,32.04,32.23,32.04,32.15,171577.0,30.5121,30.6931,30.5121,30.6169,171577.0
2021-07-19 14:05:00,32.15,32.17,32.02,32.05,111619.0,30.6169,30.6359,30.4931,30.5217,111619.0
2021-07-19 14:10:00,32.05,32.15,32.03,32.1,187360.0,30.5217,30.6169,30.5026,30.5693,187360.0
2021-07-19 14:15:00,32.11,32.14,32.06,32.14,132439.0,30.5788,30.6074,30.5312,30.6074,132439.0
2021-07-19 14:20:00,32.13,32.2,32.11,32.13,213750.0,30.5979,30.6645,30.5788,30.5979,213750.0
2021-07-19 14:25:00,32.13,32.2,32.11,32.19,191881.0,30.5979,30.6645,30.5788,30.655,191881.0
2021-07-19 14:30:00,32.2,32.2,32.11,32.17,185289.0,30.6645,30.6645,30.5788,30.6359,185289.0
2021-07-19 14:35:00,32.16,32.18,32.04,32.12,219684.0,30.6264,30.6455,30.5121,30.5883,219684.0
2021-07-19 14:40:00,32.11,32.19,32.09,32.16,189959.0,30.5788,30.655,30.5598,30.6264,189959.0
2021-07-19 14:45:00,32.17,32.22,32.11,32.12,268293.0,30.6359,30.6836,30.5788,30.5883,268293.0
2021-07-19 14:50:00,32.12,32.21,32.05,32.09,168755.0,30.5883,30.674,30.5217,30.5598,168755.0
2021-07-19 14:55:00,32.09,32.2,32.05,32.09,164121.0,30.5598,30.6645,30.5217,30.5598,164121.0
2021-07-19 15:00:00,32.1,32.11,32.02,32.07,130236.0,30.5693,30.5788,30.4931,30.5407,130236.0
2021-07-19 15:05:00,32.08,32.14,32.06,32.14,232697.0,30.5502,30.6074,30.5312,30.6074,232697.0
2021-07-19 15:10:00,32.13,32.17,32.09,32.11,158920.0,30.5979,30.6359,30.5598,30.5788,158920.0
2021-07-19 15:15:00,32.11,32.12,32.03,32.05,207542.0,30.5788,30.5883,30.5026,30.5217,207542.0
2021-07-19 15:20:00,32.06,32.14,32.05,32.08,207240.0,30.5312,30.6074,30.5217,30.5502,207240.0
2021-07-19 15:25:00,32.08,32.12,32.04,32.04,296610.0,30.5502,30.5883,30.5121,30.5121,296610.0
2021-07-19 15:30:00,32.05,32.1,32.01,32.07,268816.0,30.5217,30.5693,30.4836,30.5407,268816.0
2021-07-19 15:35:00,32.06,32.08,32.03,32.07,267335.0,30.5312,30.5502,30.5026,30.5407,267335.0
2021-07-19 15:40:00,32.06,32.12,32.02,32.08,394352.0,30.5312,30.5883,30.4931,30.5502,394352.0
2021-07-19 15:45:00,32.09,32.23,32.06,32.2,412112.0,30.5598,30.6931,30.5312,30.6645,412112.0
2021-07-19 15:50:00,32.2,32.32,32.14,32.3,799344.0,30.6645,30.7788,30.6074,30.7597,799344.0
2021-07-19 15:55:00,32.31,32.42,32.25,32.41,1578266.0,30.7693,30.874,30.7121,30.8645,1578266.0
2021-07-20 09:30:00,32.39,32.39,32.12,32.29,510068.0,30.8455,30.8455,30.5883,30.7502,510068.0
2021-07-20 09:35:00,32.3,32.36,32.11,32.3,299506.0,30.7597,30.8169,30.5788,30.7597,299506.0
2021-07-20 09:40:00,32.29,32.29,32.12,32.16,184779.0,30.7502,30.7502,30.5883,30.6264,184779.0
2021-07-20 09:45:00,32.16,32.41,32.08,32.41,191115.0,30.6264,30.8645,30.5502,30.8645,191115.0
2021-07-20 09:50:00,32.41,32.64,32.31,32.6,384421.0,30.8645,31.0835,30.7693,31.0454,384421.0
2021-07-20 09:55:00,32.6,32.71,32.55,32.7,239216.0,31.0454,31.1502,30.9978,31.1407,239216.0
2021-07-20 10:00:00,32.7,32.8,32.65,32.7,452543.0,31.1407,31.2359,31.0931,31.1407,452543.0
2021-07-20 10:05:00,32.7,32.94,32.61,32.74,496210.0,31.1407,31.3692,31.055,31.1788,496210.0
2021-07-20 10:10:00,32.73,32.88,32.66,32.8,265017.0,31.1692,31.3121,31.1026,31.2359,265017.0
2021-07-20 10:15:00,32.8,33.05,32.75,33.04,437932.0,31.2359,31.474,31.1883,31.4645,437932.0
2021-07-20 10:20:00,33.03,33.17,33.0,33.12,286336.0,31.4549,31.5883,31.4264,31.5406,286336.0
2021-07-20 10:25:00,33.12,33.39,33.11,33.34,570540.0,31.5406,31.7978,31.5311,31.7502,570540.0
2021-07-20 10:30:00,33.34,33.36,33.11,33.22,352376.0,31.7502,31.7692,31.5311,31.6359,352376.0
2021-07-20 10:35:00,33.21,33.28,33.15,33.28,304468.0,31.6264,31.693,31.5692,31.693,304468.0
2021-07-20 10:40:00,33.27,33.3,33.1,33.22,228814.0,31.6835,31.7121,31.5216,31.6359,228814.0
2021-07-20 10:45:00,33.21,33.34,33.16,33.34,314401.0,31.6264,31.7502,31.5787,31.7502,314401.0
2021-07-20 10:50:00,33.34,33.35,33.14,33.19,253499.0,31.7502,31.7597,31.5597,31.6073,253499.0
2021-07-20 10:55:00,33.18,33.26,33.09,33.23,226565.0,31.5978,31.674,31.5121,31.6454,226565.0
2021-07-20 11:00:00,33.23,33.25,33.06,33.21,223424.0,31.6454,31.6644,31.4835,31.6264,223424.0
2021-07-20 11:05:00,33.21,33.24,33.05,33.13,184913.0,31.6264,31.6549,31.474,31.5502,184913.0
2021-07-20 11:10:00,33.12,33.26,33.11,33.23,139019.0,31.5406,31.674,31.5311,31.6454,139019.0
2021-07-20 11:15:00,33.23,33.24,33.09,33.14,230468.0,31.6454,31.6549,31.5121,31.5597,230468.0
2021-07-20 11:20:00,33.13,33.23,33.13,33.2,132052.0,31.5502,31.6454,31.5502,31.6168,132052.0
2021-07-20 11:25:00,33.2,33.29,33.15,33.15,183593.0,31.6168,31.7025,31.5692,31.5692,183593.0
2021-07-20 11:30:00,33.15,33.21,33.08,33.19,165674.0,31.5692,31.6264,31.5026,31.6073,165674.0
2021-07-20 11:35:00,33.19,33.33,33.16,33.28,116410.0,31.6073,31.7406,31.5787,31.693,116410.0
2021-07-20 11:40:00,33.29,33.39,33.21,33.39,194922.0,31.7025,31.7978,31.6264,31.7978,194922.0
2021-07-20 11:45:00,33.39,33.43,33.35,33.36,202021.0,31.7978,31.8359,31.7597,31.7692,202021.0
2021-07-20 11:50:00,33.36,33.43,33.25,33.41,195970.0,31.7692,31.8359,31.6644,31.8168,195970.0
2021-07-20 11:55:00,33.41,33.43,33.29,33.3,127155.0,31.8168,31.8359,31.7025,31.7121,127155.0
2021-07-20 12:00:00,33.31,33.39,33.27,33.27,165542.0,31.7216,31.7978,31.6835,31.6835,165542.0
2021-07-20 12:05:00,33.27,33.3,33.16,33.2,158568.0,31.6835,31.7121,31.5787,31.6168,158568.0
2021-07-20 12:10:00,33.2,33.29,33.18,33.27,175371.0,31.6168,31.7025,31.5978,31.6835,175371.0
2021-07-20 12:15:00,33.28,33.32,33.26,33.28,109681.0,31.693,31.7311,31.674,31.693,109681.0
2021-07-20 12:20:00,33.28,33.29,33.21,33.21,102714.0,31.693,31.7025,31.6264,31.6264,102714.0
2021-07-20 12:25:00,33.21,33.3,33.2,33.22,110829.0,31.6264,31.7121,31.6168,31.6359,110829.0
2021-07-20 12:30:00,33.22,33.28,33.21,33.28,85908.0,31.6359,31.693,31.6264,31.693,85908.0
2021-07-20 12:35:00,33.29,33.36,33.26,33.36,151014.0,31.7025,31.7692,31.674,31.7692,151014.0
2021-07-20 12:40:00,33.36,33.41,33.3,33.36,157598.0,31.7692,31.8168,31.7121,31.7692,157598.0
2021-07-20 12:45:00,33.36,33.41,33.31,33.37,181878.0,31.7692,31.8168,31.7216,31.7787,181878.0
2021-07-20 12:50:00,33.37,33.43,33.3,33.31,98615.0,31.7787,31.8359,31.7121,31.7216,98615.0
2021-07-20 12:55:00,33.31,33.31,33.22,33.25,108912.0,31.7216,31.7216,31.6359,31.6644,108912.0
2021-07-20 13:00:00,33.25,33.26,33.07,33.07,173003.0,31.6644,31.674,31.493,31.493,173003.0
2021-07-20 13:05:00,33.07,33.18,33.02,33.05,148453.0,31.493,31.5978,31.4454,31.474,148453.0
2021-07-20 13:10:00,33.04,33.13,33.04,33.12,382044.0,31.4645,31.5502,31.4645,31.5406,382044.0
2021-07-20 13:15:00,33.13,33.13,33.02,33.07,257036.0,31.5502,31.5502,31.4454,31.493,257036.0
2021-07-20 13:20:00,33.06,33.1,33.01,33.02,99994.0,31.4835,31.5216,31.4359,31.4454,99994.0
2021-07-20 13:25:00,33.01,33.01,32.9,32.92,227834.0,31.4359,31.4359,31.3311,31.3502,227834.0
2021-07-20 13:30:00,32.91,32.94,32.84,32.85,230933.0,31.3407,31.3692,31.274,31.2835,230933.0
2021-07-20 13:35:00,32.85,32.87,32.8,32.84,192835.0,31.2835,31.3026,31.2359,31.274,192835.0
2021-07-20 13:40:00,32.84,32.9,32.82,32.84,156478.0,31.274,31.3311,31.2549,31.274,156478.0
2021-07-20 13:45:00,32.83,32.88,32.81,32.84,132413.0,31.2645,31.3121,31.2454,31.274,132413.0
2021-07-20 13:50:00,32.84,32.89,32.83,32.88,121116.0,31.274,31.3216,31.2645,31.3121,121116.0
2021-07-20 13:55:00,32.87,32.92,32.86,32.91,138551.0,31.3026,31.3502,31.293,31.3407,138551.0
2021-07-20 14:00:00,32.91,32.97,32.9,32.97,185270.0,31.3407,31.3978,31.3311,31.3978,185270.0
2021-07-20 14:05:00,32.97,32.99,32.9,32.97,302051.0,31.3978,31.4168,31.3311,31.3978,302051.0
2021-07-20 14:10:00,32.97,32.99,32.9,32.92,97192.0,31.3978,31.4168,31.3311,31.3502,97192.0
2021-07-20 14:15:00,32.92,32.92,32.84,32.85,173878.0,31.3502,31.3502,31.274,31.2835,173878.0
2021-07-20 14:20:00,32.85,32.86,32.77,32.78,211980.0,31.2835,31.293,31.2073,31.2169,211980.0
2021-07-20 14:25:00,32.78,32.79,32.72,32.74,154527.0,31.2169,31.2264,31.1597,31.1788,154527.0
2021-07-20 14:30:00,32.75,32.77,32.73,32.73,156593.0,31.1883,31.2073,31.1692,31.1692,156593.0
2021-07-20 14:35:00,32.73,32.77,32.72,32.73,119957.0,31.1692,31.2073,31.1597,31.1692,119957.0
2021-07-20 14:40:00,32.74,32.78,32.72,32.76,183475.0,31.1788,31.2169,31.1597,31.1978,183475.0
2021-07-20 14:45:00,32.76,32.78,32.74,32.77,120368.0,31.1978,31.2169,31.1788,31.2073,120368.0
2021-07-20 14:50:00,32.77,32.84,32.76,32.8,319633.0,31.2073,31.274,31.1978,31.2359,319633.0
2021-07-20 14:55:00,32.79,32.8,32.75,32.79,133488.0,31.2264,31.2359,31.1883,31.2264,133488.0
2021-07-20 15:00:00,32.79,32.83,32.78,32.81,134838.0,31.2264,31.2645,31.2169,31.2454,134838.0
2021-07-20 15:05:00,32.82,33.0,32.8,32.96,266359.0,31.2549,31.4264,31.2359,31.3883,266359.0
2021-07-20 15:10:00,32.96,32.99,32.93,32.94,262955.0,31.3883,31.4168,31.3597,31.3692,262955.0
2021-07-20 15:15:00,32.94,32.99,32.93,32.98,199611.0,31.3692,31.4168,31.3597,31.4073,199611.0
2021-07-20 15:20:00,32.98,33.03,32.98,33.0,166481.0,31.4073,31.4549,31.4073,31.4264,166481.0
2021-07-20 15:25:00,33.0,33.05,32.96,33.01,276519.0,31.4264,31.474,31.3883,31.4359,276519.0
2021-07-20 15:30:00,33.01,33.05,32.99,33.02,230701.0,31.4359,31.474,31.4168,31.4454,230701.0
2021-07-20 15:35:00,33.02,33.14,33.01,33.03,415758.0,31.4454,31.5597,31.4359,31.4549,415758.0
2021-07-20 15:40:00,33.03,33.03,32.93,32.94,488436.0,31.4549,31.4549,31.3597,31.3692,488436.0
2021-07-20 15:45:00,32.93,33.03,32.93,33.02,309937.0,31.3597,31.4549,31.3597,31.4454,309937.0
2021-07-20 15:50:00,33.02,33.02,32.93,32.98,494011.0,31.4454,31.4454,31.3597,31.4073,494011.0
2021-07-20 15:55:00,32.97,32.98,32.89,32.95,777096.0,31.3978,31.4073,31.3216,31.3788,777096.0
2021-07-21 09:30:00,33.58,33.87,33.48,33.51,915463.0,31.9787,32.2549,31.8835,31.912,915463.0
2021-07-21 09:35:00,33.5,33.85,33.49,33.73,472310.0,31.9025,32.2358,31.893,32.1216,472310.0
2021-07-21 09:40:00,33.73,33.84,33.66,33.77,379812.0,32.1216,32.2263,32.0549,32.1596,379812.0
2021-07-21 09:45:00,33.77,33.87,33.73,33.86,399949.0,32.1596,32.2549,32.1216,32.2454,399949.0
2021-07-21 09:50:00,33.86,33.98,33.81,33.83,354514.0,32.2454,32.3596,32.1977,32.2168,354514.0
2021-07-21 09:55:00,33.83,34.08,33.82,34.05,343465.0,32.2168,32.4549,32.2073,32.4263,343465.0
2021-07-21 10:00:00,34.05,34.09,33.99,34.0,305083.0,32.4263,32.4644,32.3692,32.3787,305083.0
2021-07-21 10:05:00,34.0,34.07,33.97,34.04,221325.0,32.3787,32.4453,32.3501,32.4168,221325.0
2021-07-21 10:10:00,34.03,34.08,33.98,34.04,193330.0,32.4072,32.4549,32.3596,32.4168,193330.0
2021-07-21 10:15:00,34.04,34.09,33.97,33.98,222861.0,32.4168,32.4644,32.3501,32.3596,222861.0
2021-07-21 10:20:00,33.98,34.07,33.96,34.0,293553.0,32.3596,32.4453,32.3406,32.3787,293553.0
2021-07-21 10:25:00,34.0,34.09,33.9,33.91,441521.0,32.3787,32.4644,32.2834,32.293,441521.0
2021-07-21 10:30:00,33.91,33.91,33.67,33.69,343549.0,32.293,32.293,32.0644,32.0835,343549.0
2021-07-21 10:35:00,33.69,33.9,33.68,33.89,267554.0,32.0835,32.2834,32.0739,32.2739,267554.0
2021-07-21 10:40:00,33.9,33.99,33.86,33.95,273306.0,32.2834,32.3692,32.2454,32.3311,273306.0
2021-07-21 10:45:00,33.96,34.01,33.85,33.88,335475.0,32.3406,32.3882,32.2358,32.2644,335475.0
2021-07-21 10:50:00,33.88,34.03,33.79,33.84,415217.0,32.2644,32.4072,32.1787,32.2263,415217.0
2021-07-21 10:55:00,33.84,33.95,33.83,33.89,259729.0,32.2263,32.3311,32.2168,32.2739,259729.0
2021-07-21 11:00:00,33.89,34.06,33.87,34.02,287134.0,32.2739,32.4358,32.2549,32.3977,287134.0
2021-07-21 11:05:00,34.03,34.27,34.03,34.22,413624.0,32.4072,32.6358,32.4072,32.5882,413624.0
2021-07-21 11:10:00,34.22,34.27,34.15,34.26,274668.0,32.5882,32.6358,32.5215,32.6263,274668.0
2021-07-21 11:15:00,34.26,34.35,34.22,34.34,332180.0,32.6263,32.712,32.5882,32.7025,332180.0
2021-07-21 11:20:00,34.35,34.42,34.28,34.35,559678.0,32.712,32.7787,32.6453,32.712,559678.0
2021-07-21 11:25:00,34.36,34.43,34.25,34.27,319428.0,32.7215,32.7882,32.6168,32.6358,319428.0
2021-07-21 11:30:00,34.27,34.29,34.22,34.29,322720.0,32.6358,32.6549,32.5882,32.6549,322720.0
2021-07-21 11:35:00,34.29,34.32,34.23,34.29,189464.0,32.6549,32.6834,32.5977,32.6549,189464.0
2021-07-21 11:40:00,34.29,34.32,34.25,34.3,236551.0,32.6549,32.6834,32.6168,32.6644,236551.0
2021-07-21 11:45:00,34.3,34.44,34.29,34.41,199719.0,32.6644,32.7977,32.6549,32.7691,199719.0
2021-07-21 11:50:00,34.41,34.44,34.38,34.41,268454.0,32.7691,32.7977,32.7406,32.7691,268454.0
2021-07-21 11:55:00,34.41,34.42,34.31,34.33,178214.0,32.7691,32.7787,32.6739,32.6929,178214.0
2021-07-21 12:00:00,34.34,34.41,34.32,34.34,207094.0,32.7025,32.7691,32.6834,32.7025,207094.0
2021-07-21 12:05:00,34.34,34.44,34.34,34.42,419416.0,32.7025,32.7977,32.7025,32.7787,419416.0
2021-07-21 12:10:00,34.42,34.46,34.4,34.42,324822.0,32.7787,32.8167,32.7596,32.7787,324822.0
2021-07-21 12:15:00,34.42,34.43,34.36,34.39,168960.0,32.7787,32.7882,32.7215,32.7501,168960.0
2021-07-21 12:20:00,34.39,34.49,34.38,34.48,219730.0,32.7501,32.8453,32.7406,32.8358,219730.0
2021-07-21 12:25:00,34.48,34.51,34.37,34.41,185568.0,32.8358,32.8644,32.731,32.7691,185568.0
2021-07-21 12:30:00,34.41,34.46,34.37,34.38,180148.0,32.7691,32.8167,32.731,32.7406,180148.0
2021-07-21 12:35:00,34.38,34.5,34.37,34.48,199247.0,32.7406,32.8548,32.731,32.8358,199247.0
2021-07-21 12:40:00,34.48,34.56,34.47,34.56,93468.0,32.8358,32.912,32.8263,32.912,93468.0
2021-07-21 12:45:00,34.55,34.57,34.51,34.55,123920.0,32.9025,32.9215,32.8644,32.9025,123920.0
2021-07-21 12:50:00,34.55,34.67,34.53,34.62,307377.0,32.9025,33.0167,32.8834,32.9691,307377.0
2021-07-21 12:55:00,34.62,34.63,34.53,34.53,140233.0,32.9691,32.9786,32.8834,32.8834,140233.0
2021-07-21 13:00:00,34.54,34.68,34.53,34.64,187781.0,32.8929,33.0263,32.8834,32.9882,187781.0
2021-07-21 13:05:00,34.64,34.66,34.62,34.66,131020.0,32.9882,33.0072,32.9691,33.0072,131020.0
2021-07-21 13:10:00,34.66,34.67,34.59,34.61,159198.0,33.0072,33.0167,32.9405,32.9596,159198.0
2021-07-21 13:15:00,34.61,34.64,34.6,34.61,117151.0,32.9596,32.9882,32.9501,32.9596,117151.0
2021-07-21 13:20:00,34.61,34.65,34.57,34.62,143312.0,32.9596,32.9977,32.9215,32.9691,143312.0
2021-07-21 13:25:00,34.62,34.69,34.6,34.69,151426.0,32.9691,33.0358,32.9501,33.0358,151426.0
2021-07-21 13:30:00,34.69,34.75,34.62,34.75,197767.0,33.0358,33.0929,32.9691,33.0929,197767.0
2021-07-21 13:35:00,34.75,34.76,34.71,34.73,167379.0,33.0929,33.1024,33.0548,33.0739,167379.0
2021-07-21 13:40:00,34.73,34.77,34.72,34.76,188817.0,33.0739,33.112,33.0643,33.1024,188817.0
2021-07-21 13:45:00,34.76,34.76,34.7,34.72,195675.0,33.1024,33.1024,33.0453,33.0643,195675.0
2021-07-21 13:50:00,34.72,34.73,34.67,34.7,139717.0,33.0643,33.0739,33.0167,33.0453,139717.0
2021-07-21 13:55:00,34.7,34.71,34.61,34.63,240791.0,33.0453,33.0548,32.9596,32.9786,240791.0
2021-07-21 14:00:00,34.63,34.71,34.62,34.69,222117.0,32.9786,33.0548,32.9691,33.0358,222117.0
2021-07-21 14:05:00,34.69,34.74,34.62,34.63,273285.0,33.0358,33.0834,32.9691,32.9786,273285.0
2021-07-21 14:10:00,34.63,34.65,34.55,34.55,146886.0,32.9786,32.9977,32.9025,32.9025,146886.0
2021-07-21 14:15:00,34.55,34.58,34.53,34.57,152096.0,32.9025,32.931,32.8834,32.9215,152096.0
2021-07-21 14:20:00,34.58,34.59,34.53,34.57,140776.0,32.931,32.9405,32.8834,32.9215,140776.0
2021-07-21 14:25:00,34.57,34.65,34.55,34.64,229165.0,32.9215,32.9977,32.9025,32.9882,229165.0
2021-07-21 14:30:00,34.64,34.67,34.6,34.63,211772.0,32.9882,33.0167,32.9501,32.9786,211772.0
2021-07-21 14:35:00,34.63,34.64,34.56,34.61,172027.0,32.9786,32.9882,32.912,32.9596,172027.0
2021-07-21 14:40:00,34.61,34.62,34.56,34.58,135546.0,32.9596,32.9691,32.912,32.931,135546.0
2021-07-21 14:45:00,34.59,34.6,34.53,34.56,142361.0,32.9405,32.9501,32.8834,32.912,142361.0
2021-07-21 14:50:00,34.57,34.61,34.54,34.56,164649.0,32.9215,32.9596,32.8929,32.912,164649.0
2021-07-21 14:55:00,34.55,34.59,34.54,34.59,104807.0,32.9025,32.9405,32.8929,32.9405,104807.0
2021-07-21 15:00:00,34.59,34.62,34.56,34.59,153083.0,32.9405,32.9691,32.912,32.9405,153083.0
2021-07-21 15:05:00,34.6,34.63,34.59,34.62,103114.0,32.9501,32.9786,32.9405,32.9691,103114.0
2021-07-21 15:10:00,34.63,34.67,34.61,34.62,249200.0,32.9786,33.0167,32.9596,32.9691,249200.0
2021-07-21 15:15:00,34.62,34.68,34.61,34.66,172397.0,32.9691,33.0263,32.9596,33.0072,172397.0
2021-07-21 15:20:00,34.66,34.67,34.6,34.6,166577.0,33.0072,33.0167,32.9501,32.9501,166577.0
2021-07-21 15:25:00,34.61,34.61,34.51,34.56,333855.0,32.9596,32.9596,32.8644,32.912,333855.0
2021-07-21 15:30:00,34.55,34.62,34.55,34.62,253314.0,32.9025,32.9691,32.9025,32.9691,253314.0
2021-07-21 15:35:00,34.62,34.63,34.53,34.62,351950.0,32.9691,32.9786,32.8834,32.9691,351950.0
2021-07-21 15:40:00,34.62,34.68,34.6,34.62,354514.0,32.9691,33.0263,32.9501,32.9691,354514.0
2021-07-21 15:45:00,34.62,34.62,34.52,34.55,439157.0,32.9691,32.9691,32.8739,32.9025,439157.0
2021-07-21 15:50:00,34.55,34.6,34.51,34.55,589513.0,32.9025,32.9501,32.8644,32.9025,589513.0
2021-07-21 15:55:00,34.56,34.56,34.48,34.54,897011.0,32.912,32.912,32.8358,32.8929,897011.0
2021-07-22 09:30:00,34.39,34.74,34.11,34.29,860587.0,32.7501,33.0834,32.4834,32.6549,860587.0
2021-07-22 09:35:00,34.29,34.3,33.78,34.09,450263.0,32.6549,32.6644,32.1692,32.4644,450263.0
2021-07-22 09:40:00,34.09,34.23,33.8,34.17,349109.0,32.4644,32.5977,32.1882,32.5406,349109.0
2021-07-22 09:45:00,34.16,34.18,33.73,33.74,438758.0,32.5311,32.5501,32.1216,32.1311,438758.0
2021-07-22 09:50:00,33.74,33.93,33.56,33.92,523890.0,32.1311,32.312,31.9597,32.3025,523890.0
2021-07-22 09:55:00,33.93,34.09,33.83,34.07,408399.0,32.312,32.4644,32.2168,32.4453,408399.0
2021-07-22 10:00:00,34.07,34.16,33.98,34.1,307278.0,32.4453,32.5311,32.3596,32.4739,307278.0
2021-07-22 10:05:00,34.09,34.16,34.0,34.16,192303.0,32.4644,32.5311,32.3787,32.5311,192303.0
2021-07-22 10:10:00,34.16,34.28,34.11,34.2,223436.0,32.5311,32.6453,32.4834,32.5691,223436.0
2021-07-22 10:15:00,34.2,34.49,34.2,34.43,696330.0,32.5691,32.8453,32.5691,32.7882,696330.0
2021-07-22 10:20:00,34.43,34.62,34.35,34.4,436543.0,32.7882,32.9691,32.712,32.7596,436543.0
2021-07-22 10:25:00,34.41,34.6,34.41,34.55,309933.0,32.7691,32.9501,32.7691,32.9025,309933.0
2021-07-22 10:30:00,34.55,34.55,34.34,34.48,308888.0,32.9025,32.9025,32.7025,32.8358,308888.0
2021-07-22 10:35:00,34.47,34.7,34.43,34.68,260185.0,32.8263,33.0453,32.7882,33.0263,260185.0
2021-07-22 10:40:00,34.69,34.85,34.62,34.62,380100.0,33.0358,33.1881,32.9691,32.9691,380100.0
2021-07-22 10:45:00,34.63,34.64,34.47,34.5,281834.0,32.9786,32.9882,32.8263,32.8548,281834.0
2021-07-22 10:50:00,34.49,34.53,34.35,34.48,202857.0,32.8453,32.8834,32.712,32.8358,202857.0
2021-07-22 10:55:00,34.48,34.5,34.32,34.37,179446.0,32.8358,32.8548,32.6834,32.731,179446.0
2021-07-22 11:00:00,34.37,34.44,34.23,34.3,200643.0,32.731,32.7977,32.5977,32.6644,200643.0
2021-07-22 11:05:00,34.31,34.36,34.25,34.3,138763.0,32.6739,32.7215,32.6168,32.6644,138763.0
2021-07-22 11:10:00,34.3,34.43,34.26,34.42,215224.0,32.6644,32.7882,32.6263,32.7787,215224.0
2021-07-22 11:15:00,34.43,34.54,34.35,34.52,283077.0,32.7882,32.8929,32.712,32.8739,283077.0
2021-07-22 11:20:00,34.52,34.52,34.41,34.46,163868.0,32.8739,32.8739,32.7691,32.8167,163868.0
2021-07-22 11:25:00,34.45,34.46,34.26,34.35,168877.0,32.8072,32.8167,32.6263,32.712,168877.0
2021-07-22 11:30:00,34.36,34.5,34.32,34.46,168224.0,32.7215,32.8548,32.6834,32.8167,168224.0
2021-07-22 11:35:00,34.46,34.57,34.44,34.54,237446.0,32.8167,32.9215,32.7977,32.8929,237446.0
2021-07-22 11:40:00,34.53,34.53,34.28,34.3,137599.0,32.8834,32.8834,32.6453,32.6644,137599.0
2021-07-22 11:45:00,34.3,34.37,34.28,34.36,70171.0,32.6644,32.731,32.6453,32.7215,70171.0
2021-07-22 11:50:00,34.36,34.39,34.26,34.34,164229.0,32.7215,32.7501,32.6263,32.7025,164229.0
2021-07-22 11:55:00,34.34,34.38,34.31,34.36,109974.0,32.7025,32.7406,32.6739,32.7215,109974.0
2021-07-22 12:00:00,34.36,34.41,34.32,34.36,126238.0,32.7215,32.7691,32.6834,32.7215,126238.0
2021-07-22 12:05:00,34.36,34.38,34.34,34.35,138630.0,32.7215,32.7406,32.7025,32.712,138630.0
2021-07-22 12:10:00,34.35,34.4,34.34,34.36,122395.0,32.712,32.7596,32.7025,32.7215,122395.0
2021-07-22 12:15:00,34.37,34.48,34.34,34.45,137411.0,32.731,32.8358,32.7025,32.8072,137411.0
2021-07-22 12:20:00,34.45,34.56,34.44,34.53,167905.0,32.8072,32.912,32.7977,32.8834,167905.0
2021-07-22 12:25:00,34.53,34.64,34.49,34.63,101653.0,32.8834,32.9882,32.8453,32.9786,101653.0
2021-07-22 12:30:00,34.64,34.65,34.59,34.63,99536.0,32.9882,32.9977,32.9405,32.9786,99536.0
2021-07-22 12:35:00,34.63,34.69,34.62,34.63,108109.0,32.9786,33.0358,32.9691,32.9786,108109.0
2021-07-22 12:40:00,34.63,34.76,34.62,34.69,212833.0,32.9786,33.1024,32.9691,33.0358,212833.0
2021-07-22 12:45:00,34.69,34.74,34.65,34.68,124732.0,33.0358,33.0834,32.9977,33.0263,124732.0
2021-07-22 12:50:00,34.68,34.75,34.67,34.69,111802.0,33.0263,33.0929,33.0167,33.0358,111802.0
2021-07-22 12:55:00,34.69,34.81,34.66,34.81,209037.0,33.0358,33.1501,33.0072,33.1501,209037.0
2021-07-22 13:00:00,34.8,34.9,34.77,34.88,432786.0,33.1405,33.2358,33.112,33.2167,432786.0
2021-07-22 13:05:00,34.89,34.97,34.87,34.94,196621.0,33.2262,33.3024,33.2072,33.2739,196621.0
2021-07-22 13:10:00,34.93,34.97,34.89,34.95,160458.0,33.2643,33.3024,33.2262,33.2834,160458.0
2021-07-22 13:15:00,34.94,34.95,34.79,34.8,305500.0,33.2739,33.2834,33.131,33.1405,305500.0
2021-07-22 13:20:00,34.79,34.79,34.73,34.77,133395.0,33.131,33.131,33.0739,33.112,133395.0
2021-07-22 13:25:00,34.77,34.83,34.58,34.63,286756.0,33.112,33.1691,32.931,32.9786,286756.0
2021-07-22 13:30:00,34.64,34.65,34.57,34.61,130665.0,32.9882,32.9977,32.9215,32.9596,130665.0
2021-07-22 13:35:00,34.61,34.61,34.52,34.55,70336.0,32.9596,32.9596,32.8739,32.9025,70336.0
2021-07-22 13:40:00,34.56,34.59,34.52,34.57,93980.0,32.912,32.9405,32.8739,32.9215,93980.0
2021-07-22 13:45:00,34.56,34.64,34.53,34.63,139174.0,32.912,32.9882,32.8834,32.9786,139174.0
2021-07-22 13:50:00,34.62,34.65,34.59,34.65,62434.0,32.9691,32.9977,32.9405,32.9977,62434.0
2021-07-22 13:55:00,34.64,34.69,34.56,34.66,136032.0,32.9882,33.0358,32.912,33.0072,136032.0
2021-07-22 14:00:00,34.66,34.82,34.65,34.78,298837.0,33.0072,33.1596,32.9977,33.1215,298837.0
2021-07-22 14:05:00,34.77,34.92,34.77,34.88,278718.0,33.112,33.2548,33.112,33.2167,278718.0
2021-07-22 14:10:00,34.89,35.02,34.88,35.02,442810.0,33.2262,33.35,33.2167,33.35,442810.0
2021-07-22 14:15:00,35.02,35.04,34.95,35.0,209313.0,33.35,33.3691,33.2834,33.331,209313.0
2021-07-22 14:20:00,35.0,35.02,34.97,34.98,156490.0,33.331,33.35,33.3024,33.3119,156490.0
2021-07-22 14:25:00,34.97,35.04,34.96,35.0,212631.0,33.3024,33.3691,33.2929,33.331,212631.0
2021-07-22 14:30:00,34.99,35.02,34.93,34.96,133978.0,33.3215,33.35,33.2643,33.2929,133978.0
2021-07-22 14:35:00,34.96,34.98,34.91,34.94,160904.0,33.2929,33.3119,33.2453,33.2739,160904.0
2021-07-22 14:40:00,34.95,35.05,34.94,35.0,304774.0,33.2834,33.3786,33.2739,33.331,304774.0
2021-07-22 14:45:00,35.01,35.03,34.94,35.0,170926.0,33.3405,33.3596,33.2739,33.331,170926.0
2021-07-22 14:50:00,35.0,35.02,34.94,35.01,115157.0,33.331,33.35,33.2739,33.3405,115157.0
2021-07-22 14:55:00,35.0,35.05,34.99,35.02,145610.0,33.331,33.3786,33.3215,33.35,145610.0
2021-07-22 15:00:00,35.02,35.02,34.97,34.99,110797.0,33.35,33.35,33.3024,33.3215,110797.0
2021-07-22 15:05:00,34.98,34.99,34.91,34.95,132114.0,33.3119,33.3215,33.2453,33.2834,132114.0
2021-07-22 15:10:00,34.94,34.95,34.89,34.9,163918.0,33.2739,33.2834,33.2262,33.2358,163918.0
2021-07-22 15:15:00,34.89,34.95,34.88,34.93,106675.0,33.2262,33.2834,33.2167,33.2643,106675.0
2021-07-22 15:20:00,34.93,34.93,34.83,34.87,137610.0,33.2643,33.2643,33.1691,33.2072,137610.0
2021-07-22 15:25:00,34.87,34.89,34.84,34.86,131599.0,33.2072,33.2262,33.1786,33.1977,131599.0
2021-07-22 15:30:00,34.86,34.88,34.79,34.84,213580.0,33.1977,33.2167,33.131,33.1786,213580.0
2021-07-22 15:35:00,34.85,34.9,34.84,34.87,140442.0,33.1881,33.2358,33.1786,33.2072,140442.0
2021-07-22 15:40:00,34.86,34.88,34.82,34.84,170356.0,33.1977,33.2167,33.1596,33.1786,170356.0
2021-07-22 15:45:00,34.84,34.88,34.8,34.82,212054.0,33.1786,33.2167,33.1405,33.1596,212054.0
2021-07-22 15:50:00,34.81,34.83,34.76,34.82,460804.0,33.1501,33.1691,33.1024,33.1596,460804.0
2021-07-22 15:55:00,34.82,34.88,34.78,34.81,701562.0,33.1596,33.2167,33.1215,33.1501,701562.0
2021-07-23 09:30:00,34.84,34.92,34.64,34.9,592545.0,33.1786,33.2548,32.9882,33.2358,592545.0
2021-07-23 09:35:00,34.9,34.92,34.59,34.6,213401.0,33.2358,33.2548,32.9405,32.9501,213401.0
2021-07-23 09:40:00,34.6,34.94,34.56,34.91,250634.0,32.9501,33.2739,32.912,33.2453,250634.0
2021-07-23 09:45:00,34.93,34.93,34.7,34.72,252232.0,33.2643,33.2643,33.0453,33.0643,252232.0
2021-07-23 09:50:00,34.72,34.73,34.42,34.46,269443.0,33.0643,33.0739,32.7787,32.8167,269443.0
2021-07-23 09:55:00,34.47,34.65,34.44,34.65,191297.0,32.8263,32.9977,32.7977,32.9977,191297.0
2021-07-23 10:00:00,34.65,34.69,34.54,34.58,110805.0,32.9977,33.0358,32.8929,32.931,110805.0
2021-07-23 10:05:00,34.57,34.7,34.54,34.66,117590.0,32.9215,33.0453,32.8929,33.0072,117590.0
2021-07-23 10:10:00,34.65,34.68,34.44,34.47,108153.0,32.9977,33.0263,32.7977,32.8263,108153.0
2021-07-23 10:15:00,34.47,34.53,34.4,34.45,240462.0,32.8263,32.8834,32.7596,32.8072,240462.0
2021-07-23 10:20:00,34.45,34.63,34.41,34.52,155526.0,32.8072,32.9786,32.7691,32.8739,155526.0
2021-07-23 10:25:00,34.52,34.54,34.28,34.52,669642.0,32.8739,32.8929,32.6453,32.8739,669642.0
2021-07-23 10:30:00,34.52,34.55,34.43,34.49,85050.0,32.8739,32.9025,32.7882,32.8453,85050.0
2021-07-23 10:35:00,34.48,34.52,34.4,34.41,97104.0,32.8358,32.8739,32.7596,32.7691,97104.0
2021-07-23 10:40:00,34.41,34.59,34.4,34.51,195693.0,32.7691,32.9405,32.7596,32.8644,195693.0
2021-07-23 10:45:00,34.52,34.54,34.44,34.54,114478.0,32.8739,32.8929,32.7977,32.8929,114478.0
2021-07-23 10:50:00,34.54,34.62,34.51,34.58,129668.0,32.8929,32.9691,32.8644,32.931,129668.0
2021-07-23 10:55:00,34.57,34.66,34.57,34.63,161413.0,32.9215,33.0072,32.9215,32.9786,161413.0
2021-07-23 11:00:00,34.62,34.62,34.53,34.58,72668.0,32.9691,32.9691,32.8834,32.931,72668.0
2021-07-23 11:05:00,34.59,34.6,34.47,34.53,126921.0,32.9405,32.9501,32.8263,32.8834,126921.0
2021-07-23 11:10:00,34.52,34.54,34.42,34.42,129637.0,32.8739,32.8929,32.7787,32.7787,129637.0
2021-07-23 11:15:00,34.43,34.52,34.42,34.46,115521.0,32.7882,32.8739,32.7787,32.8167,115521.0
2021-07-23 11:20:00,34.48,34.57,34.48,34.51,97300.0,32.8358,32.9215,32.8358,32.8644,97300.0
2021-07-23 11:25:00,34.5,34.53,34.46,34.52,84204.0,32.8548,32.8834,32.8167,32.8739,84204.0
2021-07-23 11:30:00,34.52,34.63,34.5,34.56,156240.0,32.8739,32.9786,32.8548,32.912,156240.0
2021-07-23 11:35:00,34.56,34.73,34.54,34.72,143168.0,32.912,33.0739,32.8929,33.0643,143168.0
2021-07-23 11:40:00,34.73,34.74,34.6,34.6,121991.0,33.0739,33.0834,32.9501,32.9501,121991.0
2021-07-23 11:45:00,34.6,34.63,34.56,34.59,68293.0,32.9501,32.9786,32.912,32.9405,68293.0
2021-07-23 11:50:00,34.59,34.69,34.57,34.68,94263.0,32.9405,33.0358,32.9215,33.0263,94263.0
2021-07-23 11:55:00,34.68,34.73,34.66,34.71,101750.0,33.0263,33.0739,33.0072,33.0548,101750.0
2021-07-23 12:00:00,34.72,34.74,34.67,34.69,115621.0,33.0643,33.0834,33.0167,33.0358,115621.0
2021-07-23 12:05:00,34.7,34.74,34.69,34.74,70873.0,33.0453,33.0834,33.0358,33.0834,70873.0
2021-07-23 12:10:00,34.74,34.82,34.7,34.79,180543.0,33.0834,33.1596,33.0453,33.131,180543.0
2021-07-23 12:15:00,34.79,34.81,34.75,34.77,149453.0,33.131,33.1501,33.0929,33.112,149453.0
2021-07-23 12:20:00,34.77,34.81,34.76,34.78,135095.0,33.112,33.1501,33.1024,33.1215,135095.0
2021-07-23 12:25:00,34.79,34.81,34.75,34.76,100007.0,33.131,33.1501,33.0929,33.1024,100007.0
2021-07-23 12:30:00,34.76,34.77,34.69,34.72,88002.0,33.1024,33.112,33.0358,33.0643,88002.0
2021-07-23 12:35:00,34.72,34.73,34.68,34.73,55896.0,33.0643,33.0739,33.0263,33.0739,55896.0
2021-07-23 12:40:00,34.73,34.75,34.7,34.7,95887.0,33.0739,33.0929,33.0453,33.0453,95887.0
2021-07-23 12:45:00,34.71,34.78,34.7,34.77,80239.0,33.0548,33.1215,33.0453,33.112,80239.0
2021-07-23 12:50:00,34.77,34.79,34.73,34.74,119564.0,33.112,33.131,33.0739,33.0834,119564.0
2021-07-23 12:55:00,34.74,34.79,34.73,34.79,87327.0,33.0834,33.131,33.0739,33.131,87327.0
2021-07-23 13:00:00,34.79,34.81,34.7,34.81,94525.0,33.131,33.1501,33.0453,33.1501,94525.0
2021-07-23 13:05:00,34.81,34.84,34.79,34.81,110580.0,33.1501,33.1786,33.131,33.1501,110580.0
2021-07-23 13:10:00,34.8,34.82,34.75,34.77,106172.0,33.1405,33.1596,33.0929,33.112,106172.0
2021-07-23 13:15:00,34.77,34.85,34.75,34.82,90096.0,33.112,33.1881,33.0929,33.1596,90096.0
2021-07-23 13:20:00,34.82,34.86,34.81,34.85,79500.0,33.1596,33.1977,33.1501,33.1881,79500.0
2021-07-23 13:25:00,34.86,34.87,34.79,34.79,73767.0,33.1977,33.2072,33.131,33.131,73767.0
2021-07-23 13:30:00,34.8,34.83,34.7,34.83,182507.0,33.1405,33.1691,33.0453,33.1691,182507.0
2021-07-23 13:35:00,34.82,34.92,34.82,34.91,224638.0,33.1596,33.2548,33.1596,33.2453,224638.0
2021-07-23 13:40:00,34.91,34.95,34.87,34.95,131243.0,33.2453,33.2834,33.2072,33.2834,131243.0
2021-07-23 13:45:00,34.95,35.07,34.94,35.02,224032.0,33.2834,33.3977,33.2739,33.35,224032.0
2021-07-23 13:50:00,35.02,35.06,35.01,35.01,68966.0,33.35,33.3881,33.3405,33.3405,68966.0
2021-07-23 13:55:00,35.02,35.02,34.98,34.99,83457.0,33.35,33.35,33.3119,33.3215,83457.0
2021-07-23 14:00:00,34.99,35.01,34.96,34.99,153430.0,33.3215,33.3405,33.2929,33.3215,153430.0
2021-07-23 14:05:00,34.99,35.1,34.98,35.04,150152.0,33.3215,33.4262,33.3119,33.3691,150152.0
2021-07-23 14:10:00,35.05,35.17,35.03,35.09,185995.0,33.3786,33.4929,33.3596,33.4167,185995.0
2021-07-23 14:15:00,35.1,35.11,35.02,35.02,70720.0,33.4262,33.4357,33.35,33.35,70720.0
2021-07-23 14:20:00,35.02,35.05,34.94,34.96,64756.0,33.35,33.3786,33.2739,33.2929,64756.0
2021-07-23 14:25:00,34.96,35.0,34.93,34.97,77214.0,33.2929,33.331,33.2643,33.3024,77214.0
2021-07-23 14:30:00,34.96,35.01,34.95,34.96,67452.0,33.2929,33.3405,33.2834,33.2929,67452.0
2021-07-23 14:35:00,34.95,35.01,34.95,34.98,93018.0,33.2834,33.3405,33.2834,33.3119,93018.0
2021-07-23 14:40:00,34.98,35.0,34.95,34.97,83203.0,33.3119,33.331,33.2834,33.3024,83203.0
2021-07-23 14:45:00,34.97,34.98,34.93,34.95,111415.0,33.3024,33.3119,33.2643,33.2834,111415.0
2021-07-23 14:50:00,34.95,35.01,34.95,35.01,68896.0,33.2834,33.3405,33.2834,33.3405,68896.0
2021-07-23 14:55:00,35.01,35.01,34.97,35.0,78516.0,33.3405,33.3405,33.3024,33.331,78516.0
2021-07-23 15:00:00,35.0,35.0,34.89,34.97,145408.0,33.331,33.331,33.2262,33.3024,145408.0
2021-07-23 15:05:00,34.97,35.01,34.95,34.97,102598.0,33.3024,33.3405,33.2834,33.3024,102598.0
2021-07-23 15:10:00,34.96,34.97,34.89,34.92,91718.0,33.2929,33.3024,33.2262,33.2548,91718.0
2021-07-23 15:15:00,34.93,34.97,34.91,34.97,112715.0,33.2643,33.3024,33.2453,33.3024,112715.0
2021-07-23 15:20:00,34.97,35.01,34.95,35.01,150157.0,33.3024,33.3405,33.2834,33.3405,150157.0
2021-07-23 15:25:00,35.01,35.02,34.97,35.01,102341.0,33.3405,33.35,33.3024,33.3405,102341.0
2021-07-23 15:30:00,35.01,35.08,35.01,35.06,160999.0,33.3405,33.4072,33.3405,33.3881,160999.0
2021-07-23 15:35:00,35.06,35.11,35.04,35.09,188811.0,33.3881,33.4357,33.3691,33.4167,188811.0
2021-07-23 15:40:00,35.1,35.18,35.07,35.16,329612.0,33.4262,33.5024,33.3977,33.4834,329612.0
2021-07-23 15:45:00,35.16,35.19,35.14,35.18,303673.0,33.4834,33.5119,33.4643,33.5024,303673.0
2021-07-23 15:50:00,35.18,35.25,35.16,35.2,542891.0,33.5024,33.5691,33.4834,33.5215,542891.0
2021-07-23 15:55:00,35.2,35.26,35.17,35.18,1202812.0,33.5215,33.5786,33.4929,33.5024,1202812.0
2021-07-26 09:30:00,36.1,36.6,36.08,36.37,1391181.0,34.3785,34.8547,34.3595,34.6357,1391181.0
2021-07-26 09:35:00,36.37,36.51,35.95,35.98,505442.0,34.6357,34.769,34.2357,34.2643,505442.0
2021-07-26 09:40:00,35.96,36.07,35.86,36.05,368292.0,34.2452,34.35,34.15,34.3309,368292.0
2021-07-26 09:45:00,36.05,36.39,36.04,36.32,532430.0,34.3309,34.6547,34.3214,34.588,532430.0
2021-07-26 09:50:00,36.32,36.65,36.29,36.62,527159.0,34.588,34.9023,34.5595,34.8737,527159.0
2021-07-26 09:55:00,36.62,36.85,36.61,36.72,1006296.0,34.8737,35.0928,34.8642,34.969,1006296.0
2021-07-26 10:00:00,36.71,36.74,36.52,36.66,447877.0,34.9595,34.988,34.7785,34.9118,447877.0
2021-07-26 10:05:00,36.66,36.79,36.63,36.77,327953.0,34.9118,35.0356,34.8833,35.0166,327953.0
2021-07-26 10:10:00,36.77,36.83,36.66,36.66,311787.0,35.0166,35.0737,34.9118,34.9118,311787.0
2021-07-26 10:15:00,36.66,36.7,36.57,36.63,270471.0,34.9118,34.9499,34.8261,34.8833,270471.0
2021-07-26 10:20:00,36.63,36.67,36.44,36.5,230738.0,34.8833,34.9214,34.7023,34.7595,230738.0
2021-07-26 10:25:00,36.5,36.62,36.46,36.62,292206.0,34.7595,34.8737,34.7214,34.8737,292206.0
2021-07-26 10:30:00,36.62,36.64,36.32,36.38,375406.0,34.8737,34.8928,34.588,34.6452,375406.0
2021-07-26 10:35:00,36.39,36.46,36.3,36.33,252847.0,34.6547,34.7214,34.569,34.5976,252847.0
2021-07-26 10:40:00,36.33,36.51,36.33,36.42,374216.0,34.5976,34.769,34.5976,34.6833,374216.0
2021-07-26 10:45:00,36.42,36.47,36.3,36.45,180330.0,34.6833,34.7309,34.569,34.7118,180330.0
2021-07-26 10:50:00,36.45,36.54,36.42,36.53,250895.0,34.7118,34.7976,34.6833,34.788,250895.0
2021-07-26 10:55:00,36.52,36.54,36.44,36.5,320589.0,34.7785,34.7976,34.7023,34.7595,320589.0
2021-07-26 11:00:00,36.51,36.52,36.4,36.43,221161.0,34.769,34.7785,34.6642,34.6928,221161.0
2021-07-26 11:05:00,36.42,36.47,36.35,36.41,245518.0,34.6833,34.7309,34.6166,34.6738,245518.0
2021-07-26 11:10:00,36.42,36.47,36.4,36.45,122292.0,34.6833,34.7309,34.6642,34.7118,122292.0
2021-07-26 11:15:00,36.45,36.56,36.41,36.41,287147.0,34.7118,34.8166,34.6738,34.6738,287147.0
2021-07-26 11:20:00,36.41,36.45,36.35,36.41,189830.0,34.6738,34.7118,34.6166,34.6738,189830.0
2021-07-26 11:25:00,36.41,36.51,36.36,36.48,271311.0,34.6738,34.769,34.6261,34.7404,271311.0
2021-07-26 11:30:00,36.48,36.61,36.48,36.59,179394.0,34.7404,34.8642,34.7404,34.8452,179394.0
2021-07-26 11:35:00,36.59,36.69,36.56,36.67,146259.0,34.8452,34.9404,34.8166,34.9214,146259.0
2021-07-26 11:40:00,36.68,36.73,36.61,36.61,165537.0,34.9309,34.9785,34.8642,34.8642,165537.0
2021-07-26 11:45:00,36.61,36.67,36.6,36.64,130127.0,34.8642,34.9214,34.8547,34.8928,130127.0
2021-07-26 11:50:00,36.65,36.7,36.6,36.64,160229.0,34.9023,34.9499,34.8547,34.8928,160229.0
2021-07-26 11:55:00,36.64,36.67,36.55,36.6,194900.0,34.8928,34.9214,34.8071,34.8547,194900.0
2021-07-26 12:00:00,36.61,36.62,36.51,36.61,182886.0,34.8642,34.8737,34.769,34.8642,182886.0
2021-07-26 12:05:00,36.61,36.61,36.51,36.55,139434.0,34.8642,34.8642,34.769,34.8071,139434.0
2021-07-26 12:10:00,36.55,36.55,36.49,36.54,171549.0,34.8071,34.8071,34.7499,34.7976,171549.0
2021-07-26 12:15:00,36.54,36.54,36.45,36.49,106997.0,34.7976,34.7976,34.7118,34.7499,106997.0
2021-07-26 12:20:00,36.49,36.56,36.47,36.55,91199.0,34.7499,34.8166,34.7309,34.8071,91199.0
2021-07-26 12:25:00,36.55,36.6,36.54,36.59,193600.0,34.8071,34.8547,34.7976,34.8452,193600.0
2021-07-26 12:30:00,36.58,36.61,36.48,36.53,138216.0,34.8357,34.8642,34.7404,34.788,138216.0
2021-07-26 12:35:00,36.52,36.63,36.52,36.55,114642.0,34.7785,34.8833,34.7785,34.8071,114642.0
2021-07-26 12:40:00,36.54,36.57,36.47,36.49,216061.0,34.7976,34.8261,34.7309,34.7499,216061.0
2021-07-26 12:45:00,36.49,36.55,36.48,36.53,95184.0,34.7499,34.8071,34.7404,34.788,95184.0
2021-07-26 12:50:00,36.52,36.56,36.44,36.44,126988.0,34.7785,34.8166,34.7023,34.7023,126988.0
2021-07-26 12:55:00,36.45,36.46,36.37,36.44,164535.0,34.7118,34.7214,34.6357,34.7023,164535.0
2021-07-26 13:00:00,36.43,36.48,36.41,36.45,190198.0,34.6928,34.7404,34.6738,34.7118,190198.0
2021-07-26 13:05:00,36.45,36.46,36.33,36.37,275840.0,34.7118,34.7214,34.5976,34.6357,275840.0
2021-07-26 13:10:00,36.37,36.37,36.25,36.27,133987.0,34.6357,34.6357,34.5214,34.5404,133987.0
2021-07-26 13:15:00,36.27,36.33,36.26,36.3,166768.0,34.5404,34.5976,34.5309,34.569,166768.0
2021-07-26 13:20:00,36.3,36.41,36.29,36.38,140299.0,34.569,34.6738,34.5595,34.6452,140299.0
2021-07-26 13:25:00,36.39,36.41,36.32,36.33,148034.0,34.6547,34.6738,34.588,34.5976,148034.0
2021-07-26 13:30:00,36.33,36.35,36.22,36.26,229035.0,34.5976,34.6166,34.4928,34.5309,229035.0
2021-07-26 13:35:00,36.27,36.31,36.26,36.29,104591.0,34.5404,34.5785,34.5309,34.5595,104591.0
2021-07-26 13:40:00,36.28,36.32,36.22,36.31,142977.0,34.55,34.588,34.4928,34.5785,142977.0
2021-07-26 13:45:00,36.3,36.32,36.21,36.28,198482.0,34.569,34.588,34.4833,34.55,198482.0
2021-07-26 13:50:00,36.27,36.34,36.25,36.31,107033.0,34.5404,34.6071,34.5214,34.5785,107033.0
2021-07-26 13:55:00,36.3,36.37,36.28,36.35,155793.0,34.569,34.6357,34.55,34.6166,155793.0
2021-07-26 14:00:00,36.36,36.38,36.29,36.3,113063.0,34.6261,34.6452,34.5595,34.569,113063.0
2021-07-26 14:05:00,36.29,36.37,36.29,36.37,81831.0,34.5595,34.6357,34.5595,34.6357,81831.0
2021-07-26 14:10:00,36.36,36.42,36.33,36.4,116867.0,34.6261,34.6833,34.5976,34.6642,116867.0
2021-07-26 14:15:00,36.4,36.49,36.37,36.48,184972.0,34.6642,34.7499,34.6357,34.7404,184972.0
2021-07-26 14:20:00,36.47,36.55,36.45,36.53,167942.0,34.7309,34.8071,34.7118,34.788,167942.0
2021-07-26 14:25:00,36.54,36.6,36.48,36.57,195325.0,34.7976,34.8547,34.7404,34.8261,195325.0
2021-07-26 14:30:00,36.56,36.57,36.51,36.53,100809.0,34.8166,34.8261,34.769,34.788,100809.0
2021-07-26 14:35:00,36.52,36.56,36.47,36.5,148800.0,34.7785,34.8166,34.7309,34.7595,148800.0
2021-07-26 14:40:00,36.5,36.62,36.49,36.58,195284.0,34.7595,34.8737,34.7499,34.8357,195284.0
2021-07-26 14:45:00,36.58,36.69,36.57,36.66,191527.0,34.8357,34.9404,34.8261,34.9118,191527.0
2021-07-26 14:50:00,36.66,36.67,36.63,36.66,96276.0,34.9118,34.9214,34.8833,34.9118,96276.0
2021-07-26 14:55:00,36.66,36.69,36.64,36.66,162873.0,34.9118,34.9404,34.8928,34.9118,162873.0
2021-07-26 15:00:00,36.66,36.72,36.59,36.66,313692.0,34.9118,34.969,34.8452,34.9118,313692.0
2021-07-26 15:05:00,36.66,36.74,36.66,36.73,200706.0,34.9118,34.988,34.9118,34.9785,200706.0
2021-07-26 15:10:00,36.73,36.74,36.69,36.73,135724.0,34.9785,34.988,34.9404,34.9785,135724.0
2021-07-26 15:15:00,36.74,36.78,36.72,36.73,300918.0,34.988,35.0261,34.969,34.9785,300918.0
2021-07-26 15:20:00,36.73,36.77,36.69,36.73,327370.0,34.9785,35.0166,34.9404,34.9785,327370.0
2021-07-26 15:25:00,36.73,36.75,36.68,36.73,178130.0,34.9785,34.9975,34.9309,34.9785,178130.0
2021-07-26 15:30:00,36.73,36.73,36.67,36.69,196233.0,34.9785,34.9785,34.9214,34.9404,196233.0
2021-07-26 15:35:00,36.69,36.73,36.62,36.73,273329.0,34.9404,34.9785,34.8737,34.9785,273329.0
2021-07-26 15:40:00,36.73,36.77,36.72,36.72,324515.0,34.9785,35.0166,34.969,34.969,324515.0
2021-07-26 15:45:00,36.72,36.74,36.68,36.69,347106.0,34.969,34.988,34.9309,34.9404,347106.0
2021-07-26 15:50:00,36.69,36.73,36.6,36.67,714636.0,34.9404,34.9785,34.8547,34.9214,714636.0
2021-07-26 15:55:00,36.67,36.68,36.63,36.65,773888.0,34.9214,34.9309,34.8833,34.9023,773888.0
2021-07-27 09:30:00,36.22,36.22,35.78,35.85,920328.0,34.4928,34.4928,34.0738,34.1405,920328.0
2021-07-27 09:35:00,35.86,36.18,35.78,36.09,450147.0,34.15,34.4547,34.0738,34.369,450147.0
2021-07-27 09:40:00,36.09,36.2,35.95,36.14,184648.0,34.369,34.4738,34.2357,34.4166,184648.0
2021-07-27 09:45:00,36.16,36.42,36.07,36.22,300896.0,34.4357,34.6833,34.35,34.4928,300896.0
2021-07-27 09:50:00,36.22,36.33,36.12,36.26,226641.0,34.4928,34.5976,34.3976,34.5309,226641.0
2021-07-27 09:55:00,36.26,36.32,36.0,36.05,304772.0,34.5309,34.588,34.2833,34.3309,304772.0
2021-07-27 10:00:00,36.06,36.19,35.99,36.03,382608.0,34.3404,34.4642,34.2738,34.3119,382608.0
2021-07-27 10:05:00,36.04,36.22,36.02,36.21,263597.0,34.3214,34.4928,34.3024,34.4833,263597.0
2021-07-27 10:10:00,36.21,36.22,35.92,35.95,289904.0,34.4833,34.4928,34.2071,34.2357,289904.0
2021-07-27 10:15:00,35.94,36.22,35.94,36.22,311517.0,34.2262,34.4928,34.2262,34.4928,311517.0
2021-07-27 10:20:00,36.22,36.35,36.17,36.3,226887.0,34.4928,34.6166,34.4452,34.569,226887.0
2021-07-27 10:25:00,36.3,36.43,36.27,36.36,202305.0,34.569,34.6928,34.5404,34.6261,202305.0
2021-07-27 10:30:00,36.36,36.4,36.26,36.29,141969.0,34.6261,34.6642,34.5309,34.5595,141969.0
2021-07-27 10:35:00,36.29,36.4,36.27,36.34,113246.0,34.5595,34.6642,34.5404,34.6071,113246.0
2021-07-27 10:40:00,36.34,36.43,36.3,36.33,138740.0,34.6071,34.6928,34.569,34.5976,138740.0
2021-07-27 10:45:00,36.32,36.46,36.3,36.44,177766.0,34.588,34.7214,34.569,34.7023,177766.0
2021-07-27 10:50:00,36.44,36.49,36.4,36.45,227075.0,34.7023,34.7499,34.6642,34.7118,227075.0
2021-07-27 10:55:00,36.45,36.64,36.45,36.59,217287.0,34.7118,34.8928,34.7118,34.8452,217287.0
2021-07-27 11:00:00,36.59,36.76,36.57,36.7,266475.0,34.8452,35.0071,34.8261,34.9499,266475.0
2021-07-27 11:05:00,36.71,36.74,36.64,36.66,236201.0,34.9595,34.988,34.8928,34.9118,236201.0
2021-07-27 11:10:00,36.65,36.7,36.63,36.7,144665.0,34.9023,34.9499,34.8833,34.9499,144665.0
2021-07-27 11:15:00,36.69,36.7,36.41,36.41,250838.0,34.9404,34.9499,34.6738,34.6738,250838.0
2021-07-27 11:20:00,36.41,36.42,36.24,36.24,219439.0,34.6738,34.6833,34.5119,34.5119,219439.0
2021-07-27 11:25:00,36.25,36.26,36.16,36.24,196931.0,34.5214,34.5309,34.4357,34.5119,196931.0
2021-07-27 11:30:00,36.24,36.27,36.1,36.13,253850.0,34.5119,34.5404,34.3785,34.4071,253850.0
2021-07-27 11:35:00,36.13,36.13,35.98,36.01,202546.0,34.4071,34.4071,34.2643,34.2928,202546.0
2021-07-27 11:40:00,36.0,36.14,35.88,35.92,359601.0,34.2833,34.4166,34.169,34.2071,359601.0
2021-07-27 11:45:00,35.92,36.0,35.84,35.88,490796.0,34.2071,34.2833,34.1309,34.169,490796.0
2021-07-27 11:50:00,35.88,35.98,35.83,35.98,268822.0,34.169,34.2643,34.1214,34.2643,268822.0
2021-07-27 11:55:00,35.98,36.0,35.8,35.84,342449.0,34.2643,34.2833,34.0928,34.1309,342449.0
2021-07-27 12:00:00,35.84,35.84,35.68,35.76,310746.0,34.1309,34.1309,33.9786,34.0548,310746.0
2021-07-27 12:05:00,35.76,35.85,35.66,35.82,206984.0,34.0548,34.1405,33.9595,34.1119,206984.0
2021-07-27 12:10:00,35.81,35.83,35.74,35.77,118195.0,34.1024,34.1214,34.0357,34.0643,118195.0
2021-07-27 12:15:00,35.78,35.86,35.77,35.82,154898.0,34.0738,34.15,34.0643,34.1119,154898.0
2021-07-27 12:20:00,35.83,35.89,35.79,35.89,98347.0,34.1214,34.1786,34.0833,34.1786,98347.0
2021-07-27 12:25:00,35.89,35.93,35.82,35.91,155974.0,34.1786,34.2166,34.1119,34.1976,155974.0
2021-07-27 12:30:00,35.91,35.91,35.71,35.71,268094.0,34.1976,34.1976,34.0071,34.0071,268094.0
2021-07-27 12:35:00,35.71,35.85,35.71,35.81,145246.0,34.0071,34.1405,34.0071,34.1024,145246.0
2021-07-27 12:40:00,35.8,35.91,35.8,35.89,115364.0,34.0928,34.1976,34.0928,34.1786,115364.0
2021-07-27 12:45:00,35.88,35.93,35.87,35.9,78312.0,34.169,34.2166,34.1595,34.1881,78312.0
2021-07-27 12:50:00,35.9,35.97,35.89,35.9,181531.0,34.1881,34.2547,34.1786,34.1881,181531.0
2021-07-27 12:55:00,35.9,36.0,35.87,35.9,101621.0,34.1881,34.2833,34.1595,34.1881,101621.0
2021-07-27 13:00:00,35.89,35.97,35.88,35.9,84362.0,34.1786,34.2547,34.169,34.1881,84362.0
2021-07-27 13:05:00,35.9,36.05,35.89,36.01,139445.0,34.1881,34.3309,34.1786,34.2928,139445.0
2021-07-27 13:10:00,36.01,36.02,35.93,35.94,54050.0,34.2928,34.3024,34.2166,34.2262,54050.0
2021-07-27 13:15:00,35.94,35.95,35.85,35.88,140991.0,34.2262,34.2357,34.1405,34.169,140991.0
2021-07-27 13:20:00,35.89,35.92,35.86,35.88,59711.0,34.1786,34.2071,34.15,34.169,59711.0
2021-07-27 13:25:00,35.88,35.89,35.83,35.89,123383.0,34.169,34.1786,34.1214,34.1786,123383.0
2021-07-27 13:30:00,35.88,35.93,35.85,35.93,105121.0,34.169,34.2166,34.1405,34.2166,105121.0
2021-07-27 13:35:00,35.92,35.97,35.92,35.94,98674.0,34.2071,34.2547,34.2071,34.2262,98674.0
2021-07-27 13:40:00,35.94,35.99,35.92,35.97,79063.0,34.2262,34.2738,34.2071,34.2547,79063.0
2021-07-27 13:45:00,35.96,36.0,35.92,35.98,98786.0,34.2452,34.2833,34.2071,34.2643,98786.0
2021-07-27 13:50:00,35.98,36.03,35.93,35.94,113784.0,34.2643,34.3119,34.2166,34.2262,113784.0
2021-07-27 13:55:00,35.93,35.97,35.91,35.93,107342.0,34.2166,34.2547,34.1976,34.2166,107342.0
2021-07-27 14:00:00,35.92,36.02,35.9,36.0,151855.0,34.2071,34.3024,34.1881,34.2833,151855.0
2021-07-27 14:05:00,36.0,36.03,35.95,36.02,83014.0,34.2833,34.3119,34.2357,34.3024,83014.0
2021-07-27 14:10:00,36.03,36.1,36.01,36.1,105400.0,34.3119,34.3785,34.2928,34.3785,105400.0
2021-07-27 14:15:00,36.1,36.2,36.1,36.17,118179.0,34.3785,34.4738,34.3785,34.4452,118179.0
2021-07-27 14:20:00,36.16,36.23,36.16,36.19,102553.0,34.4357,34.5023,34.4357,34.4642,102553.0
2021-07-27 14:25:00,36.2,36.25,36.12,36.12,205686.0,34.4738,34.5214,34.3976,34.3976,205686.0
2021-07-27 14:30:00,36.13,36.19,36.09,36.12,110199.0,34.4071,34.4642,34.369,34.3976,110199.0
2021-07-27 14:35:00,36.12,36.19,36.12,36.14,106992.0,34.3976,34.4642,34.3976,34.4166,106992.0
2021-07-27 14:40:00,36.14,36.17,36.1,36.14,48714.0,34.4166,34.4452,34.3785,34.4166,48714.0
2021-07-27 14:45:00,36.14,36.25,36.13,36.22,66062.0,34.4166,34.5214,34.4071,34.4928,66062.0
2021-07-27 14:50:00,36.22,36.24,36.18,36.2,58110.0,34.4928,34.5119,34.4547,34.4738,58110.0
2021-07-27 14:55:00,36.19,36.24,36.17,36.22,87900.0,34.4642,34.5119,34.4452,34.4928,87900.0
2021-07-27 15:00:00,36.22,36.28,36.22,36.23,113082.0,34.4928,34.55,34.4928,34.5023,113082.0
2021-07-27 15:05:00,36.23,36.26,36.2,36.23,84776.0,34.5023,34.5309,34.4738,34.5023,84776.0
2021-07-27 15:10:00,36.23,36.23,36.17,36.19,95594.0,34.5023,34.5023,34.4452,34.4642,95594.0
2021-07-27 15:15:00,36.19,36.23,36.17,36.2,61547.0,34.4642,34.5023,34.4452,34.4738,61547.0
2021-07-27 15:20:00,36.2,36.21,36.14,36.19,127995.0,34.4738,34.4833,34.4166,34.4642,127995.0
2021-07-27 15:25:00,36.19,36.22,36.17,36.2,89775.0,34.4642,34.4928,34.4452,34.4738,89775.0
2021-07-27 15:30:00,36.21,36.23,36.14,36.16,173348.0,34.4833,34.5023,34.4166,34.4357,173348.0
2021-07-27 15:35:00,36.15,36.16,36.08,36.15,180594.0,34.4262,34.4357,34.3595,34.4262,180594.0
2021-07-27 15:40:00,36.14,36.23,36.1,36.23,251393.0,34.4166,34.5023,34.3785,34.5023,251393.0
2021-07-27 15:45:00,36.23,36.26,36.19,36.25,372481.0,34.5023,34.5309,34.4642,34.5214,372481.0
2021-07-27 15:50:00,36.25,36.33,36.24,36.27,465163.0,34.5214,34.5976,34.5119,34.5404,465163.0
2021-07-27 15:55:00,36.27,36.39,36.26,36.36,904528.0,34.5404,34.6547,34.5309,34.6261,904528.0
2021-07-28 09:30:00,36.47,36.59,36.35,36.39,296788.0,34.7309,34.8452,34.6166,34.6547,296788.0
2021-07-28 09:35:00,36.37,36.41,36.1,36.35,236618.0,34.6357,34.6738,34.3785,34.6166,236618.0
2021-07-28 09:40:00,36.35,36.38,36.19,36.2,111845.0,34.6166,34.6452,34.4642,34.4738,111845.0
2021-07-28 09:45:00,36.2,36.38,36.13,36.31,134850.0,34.4738,34.6452,34.4071,34.5785,134850.0
2021-07-28 09:50:00,36.32,36.34,36.06,36.07,211019.0,34.588,34.6071,34.3404,34.35,211019.0
2021-07-28 09:55:00,36.05,36.16,36.03,36.15,89653.0,34.3309,34.4357,34.3119,34.4262,89653.0
2021-07-28 10:00:00,36.16,36.24,36.09,36.21,136052.0,34.4357,34.5119,34.369,34.4833,136052.0
2021-07-28 10:05:00,36.2,36.31,36.14,36.15,133264.0,34.4738,34.5785,34.4166,34.4262,133264.0
2021-07-28 10:10:00,36.16,36.21,35.92,35.93,148318.0,34.4357,34.4833,34.2071,34.2166,148318.0
2021-07-28 10:15:00,35.93,35.98,35.9,35.91,122787.0,34.2166,34.2643,34.1881,34.1976,122787.0
2021-07-28 10:20:00,35.91,36.04,35.91,35.94,142915.0,34.1976,34.3214,34.1976,34.2262,142915.0
2021-07-28 10:25:00,35.94,35.95,35.82,35.89,136335.0,34.2262,34.2357,34.1119,34.1786,136335.0
2021-07-28 10:30:00,35.89,35.98,35.88,35.97,95898.0,34.1786,34.2643,34.169,34.2547,95898.0
2021-07-28 10:35:00,35.97,36.0,35.89,35.89,70530.0,34.2547,34.2833,34.1786,34.1786,70530.0
2021-07-28 10:40:00,35.88,35.99,35.86,35.91,110252.0,34.169,34.2738,34.15,34.1976,110252.0
2021-07-28 10:45:00,35.91,36.17,35.9,36.15,97429.0,34.1976,34.4452,34.1881,34.4262,97429.0
2021-07-28 10:50:00,36.14,36.18,36.08,36.13,159047.0,34.4166,34.4547,34.3595,34.4071,159047.0
2021-07-28 10:55:00,36.12,36.26,36.08,36.25,147484.0,34.3976,34.5309,34.3595,34.5214,147484.0
2021-07-28 11:00:00,36.24,36.28,36.22,36.24,91760.0,34.5119,34.55,34.4928,34.5119,91760.0
2021-07-28 11:05:00,36.25,36.3,36.18,36.24,89712.0,34.5214,34.569,34.4547,34.5119,89712.0
2021-07-28 11:10:00,36.24,36.4,36.22,36.4,109564.0,34.5119,34.6642,34.4928,34.6642,109564.0
2021-07-28 11:15:00,36.41,36.45,36.39,36.43,77925.0,34.6738,34.7118,34.6547,34.6928,77925.0
2021-07-28 11:20:00,36.43,36.46,36.4,36.45,79616.0,34.6928,34.7214,34.6642,34.7118,79616.0
2021-07-28 11:25:00,36.45,36.49,36.41,36.44,73863.0,34.7118,34.7499,34.6738,34.7023,73863.0
2021-07-28 11:30:00,36.43,36.46,36.38,36.41,83612.0,34.6928,34.7214,34.6452,34.6738,83612.0
2021-07-28 11:35:00,36.41,36.49,36.33,36.45,157999.0,34.6738,34.7499,34.5976,34.7118,157999.0
2021-07-28 11:40:00,36.46,36.49,36.39,36.49,130693.0,34.7214,34.7499,34.6547,34.7499,130693.0
2021-07-28 11:45:00,36.49,36.53,36.46,36.5,115434.0,34.7499,34.788,34.7214,34.7595,115434.0
2021-07-28 11:50:00,36.51,36.62,36.51,36.6,151726.0,34.769,34.8737,34.769,34.8547,151726.0
2021-07-28 11:55:00,36.61,36.64,36.56,36.63,187602.0,34.8642,34.8928,34.8166,34.8833,187602.0
2021-07-28 12:00:00,36.64,36.67,36.63,36.65,234168.0,34.8928,34.9214,34.8833,34.9023,234168.0
2021-07-28 12:05:00,36.65,36.69,36.63,36.65,111415.0,34.9023,34.9404,34.8833,34.9023,111415.0
2021-07-28 12:10:00,36.65,36.69,36.61,36.66,124175.0,34.9023,34.9404,34.8642,34.9118,124175.0
2021-07-28 12:15:00,36.67,36.68,36.64,36.66,84112.0,34.9214,34.9309,34.8928,34.9118,84112.0
2021-07-28 12:20:00,36.67,36.68,36.64,36.68,108640.0,34.9214,34.9309,34.8928,34.9309,108640.0
2021-07-28 12:25:00,36.68,36.69,36.61,36.62,163743.0,34.9309,34.9404,34.8642,34.8737,163743.0
2021-07-28 12:30:00,36.62,36.66,36.6,36.63,72293.0,34.8737,34.9118,34.8547,34.8833,72293.0
2021-07-28 12:35:00,36.64,36.7,36.63,36.67,172441.0,34.8928,34.9499,34.8833,34.9214,172441.0
2021-07-28 12:40:00,36.66,36.7,36.61,36.62,93081.0,34.9118,34.9499,34.8642,34.8737,93081.0
2021-07-28 12:45:00,36.62,36.64,36.55,36.56,109339.0,34.8737,34.8928,34.8071,34.8166,109339.0
2021-07-28 12:50:00,36.57,36.61,36.54,36.55,89780.0,34.8261,34.8642,34.7976,34.8071,89780.0
2021-07-28 12:55:00,36.55,36.63,36.53,36.57,96505.0,34.8071,34.8833,34.788,34.8261,96505.0
2021-07-28 13:00:00,36.57,36.63,36.56,36.6,60441.0,34.8261,34.8833,34.8166,34.8547,60441.0
2021-07-28 13:05:00,36.61,36.62,36.53,36.56,86154.0,34.8642,34.8737,34.788,34.8166,86154.0
2021-07-28 13:10:00,36.55,36.58,36.5,36.51,63827.0,34.8071,34.8357,34.7595,34.769,63827.0
2021-07-28 13:15:00,36.52,36.57,36.45,36.49,184470.0,34.7785,34.8261,34.7118,34.7499,184470.0
2021-07-28 13:20:00,36.49,36.52,36.43,36.45,140519.0,34.7499,34.7785,34.6928,34.7118,140519.0
2021-07-28 13:25:00,36.45,36.48,36.43,36.44,57317.0,34.7118,34.7404,34.6928,34.7023,57317.0
2021-07-28 13:30:00,36.44,36.48,36.38,36.39,73605.0,34.7023,34.7404,34.6452,34.6547,73605.0
2021-07-28 13:35:00,36.39,36.41,36.36,36.38,104946.0,34.6547,34.6738,34.6261,34.6452,104946.0
2021-07-28 13:40:00,36.38,36.38,36.32,36.34,52848.0,34.6452,34.6452,34.588,34.6071,52848.0
2021-07-28 13:45:00,36.34,36.38,36.32,36.38,68471.0,34.6071,34.6452,34.588,34.6452,68471.0
2021-07-28 13:50:00,36.38,36.38,36.31,36.34,67494.0,34.6452,34.6452,34.5785,34.6071,67494.0
2021-07-28 13:55:00,36.34,36.38,36.33,36.34,93127.0,34.6071,34.6452,34.5976,34.6071,93127.0
2021-07-28 14:00:00,36.34,36.47,36.2,36.46,190006.0,34.6071,34.7309,34.4738,34.7214,190006.0
2021-07-28 14:05:00,36.47,36.47,36.29,36.38,84180.0,34.7309,34.7309,34.5595,34.6452,84180.0
2021-07-28 14:10:00,36.39,36.49,36.34,36.45,117407.0,34.6547,34.7499,34.6071,34.7118,117407.0
2021-07-28 14:15:00,36.45,36.45,36.37,36.41,90136.0,34.7118,34.7118,34.6357,34.6738,90136.0
2021-07-28 14:20:00,36.4,36.48,36.37,36.43,91451.0,34.6642,34.7404,34.6357,34.6928,91451.0
2021-07-28 14:25:00,36.43,36.51,36.41,36.48,134178.0,34.6928,34.769,34.6738,34.7404,134178.0
2021-07-28 14:30:00,36.48,36.53,36.45,36.48,184052.0,34.7404,34.788,34.7118,34.7404,184052.0
2021-07-28 14:35:00,36.47,36.55,36.37,36.53,215548.0,34.7309,34.8071,34.6357,34.788,215548.0
2021-07-28 14:40:00,36.52,36.63,36.5,36.59,191402.0,34.7785,34.8833,34.7595,34.8452,191402.0
2021-07-28 14:45:00,36.59,36.67,36.58,36.66,168554.0,34.8452,34.9214,34.8357,34.9118,168554.0
2021-07-28 14:50:00,36.66,36.71,36.58,36.61,224872.0,34.9118,34.9595,34.8357,34.8642,224872.0
2021-07-28 14:55:00,36.61,36.67,36.61,36.65,120689.0,34.8642,34.9214,34.8642,34.9023,120689.0
2021-07-28 15:00:00,36.65,36.8,36.65,36.74,230413.0,34.9023,35.0452,34.9023,34.988,230413.0
2021-07-28 15:05:00,36.74,36.76,36.67,36.67,219470.0,34.988,35.0071,34.9214,34.9214,219470.0
2021-07-28 15:10:00,36.68,36.72,36.66,36.7,186414.0,34.9309,34.969,34.9118,34.9499,186414.0
2021-07-28 15:15:00,36.71,36.77,36.69,36.76,270304.0,34.9595,35.0166,34.9404,35.0071,270304.0
2021-07-28 15:20:00,36.76,36.78,36.64,36.71,227603.0,35.0071,35.0261,34.8928,34.9595,227603.0
2021-07-28 15:25:00,36.71,36.8,36.7,36.79,226824.0,34.9595,35.0452,34.9499,35.0356,226824.0
2021-07-28 15:30:00,36.78,36.8,36.74,36.78,205195.0,35.0261,35.0452,34.988,35.0261,205195.0
2021-07-28 15:35:00,36.78,36.8,36.69,36.69,238242.0,35.0261,35.0452,34.9404,34.9404,238242.0
2021-07-28 15:40:00,36.7,36.76,36.67,36.73,378139.0,34.9499,35.0071,34.9214,34.9785,378139.0
2021-07-28 15:45:00,36.73,36.77,36.68,36.71,324276.0,34.9785,35.0166,34.9309,34.9595,324276.0
2021-07-28 15:50:00,36.71,36.73,36.68,36.73,412296.0,34.9595,34.9785,34.9309,34.9785,412296.0
2021-07-28 15:55:00,36.73,36.75,36.65,36.68,1015703.0,34.9785,34.9975,34.9023,34.9309,1015703.0
2021-07-29 09:30:00,37.49,37.84,37.34,37.4,1044470.0,35.7023,36.0356,35.5594,35.6165,1044470.0
2021-07-29 09:35:00,37.4,37.73,37.37,37.53,478660.0,35.6165,35.9308,35.588,35.7403,478660.0
2021-07-29 09:40:00,37.52,37.54,37.31,37.32,303030.0,35.7308,35.7499,35.5308,35.5404,303030.0
2021-07-29 09:45:00,37.31,37.47,37.27,37.45,204554.0,35.5308,35.6832,35.4927,35.6642,204554.0
2021-07-29 09:50:00,37.45,37.5,37.19,37.21,239143.0,35.6642,35.7118,35.4166,35.4356,239143.0
2021-07-29 09:55:00,37.22,37.47,37.17,37.45,303120.0,35.4451,35.6832,35.3975,35.6642,303120.0
2021-07-29 10:00:00,37.45,37.54,37.37,37.52,380287.0,35.6642,35.7499,35.588,35.7308,380287.0
2021-07-29 10:05:00,37.51,37.7,37.45,37.7,313832.0,35.7213,35.9022,35.6642,35.9022,313832.0
2021-07-29 10:10:00,37.7,37.9,37.68,37.89,459860.0,35.9022,36.0927,35.8832,36.0832,459860.0
2021-07-29 10:15:00,37.89,38.03,37.85,37.96,468580.0,36.0832,36.2165,36.0451,36.1498,468580.0
2021-07-29 10:20:00,37.97,38.01,37.86,37.91,380876.0,36.1594,36.1975,36.0546,36.1022,380876.0
2021-07-29 10:25:00,37.91,37.93,37.83,37.9,222003.0,36.1022,36.1213,36.026,36.0927,222003.0
2021-07-29 10:30:00,37.89,38.0,37.81,37.98,307389.0,36.0832,36.1879,36.007,36.1689,307389.0
2021-07-29 10:35:00,37.98,38.14,37.98,38.14,392729.0,36.1689,36.3213,36.1689,36.3213,392729.0
2021-07-29 10:40:00,38.14,38.21,38.06,38.18,629125.0,36.3213,36.3879,36.2451,36.3594,629125.0
2021-07-29 10:45:00,38.18,38.25,38.12,38.13,412834.0,36.3594,36.426,36.3022,36.3117,412834.0
2021-07-29 10:50:00,38.12,38.14,37.96,37.96,137348.0,36.3022,36.3213,36.1498,36.1498,137348.0
2021-07-29 10:55:00,37.95,38.01,37.93,38.0,163000.0,36.1403,36.1975,36.1213,36.1879,163000.0
2021-07-29 11:00:00,38.0,38.05,37.95,38.05,128453.0,36.1879,36.2356,36.1403,36.2356,128453.0
2021-07-29 11:05:00,38.04,38.19,38.04,38.18,272013.0,36.226,36.3689,36.226,36.3594,272013.0
2021-07-29 11:10:00,38.18,38.18,38.11,38.14,210207.0,36.3594,36.3594,36.2927,36.3213,210207.0
2021-07-29 11:15:00,38.15,38.27,38.14,38.26,334479.0,36.3308,36.4451,36.3213,36.4355,334479.0
2021-07-29 11:20:00,38.25,38.33,38.24,38.32,165905.0,36.426,36.5022,36.4165,36.4927,165905.0
2021-07-29 11:25:00,38.31,38.32,38.22,38.25,230842.0,36.4832,36.4927,36.3974,36.426,230842.0
2021-07-29 11:30:00,38.25,38.25,38.19,38.2,196608.0,36.426,36.426,36.3689,36.3784,196608.0
2021-07-29 11:35:00,38.2,38.39,38.2,38.33,238268.0,36.3784,36.5593,36.3784,36.5022,238268.0
2021-07-29 11:40:00,38.33,38.38,38.3,38.37,225185.0,36.5022,36.5498,36.4736,36.5403,225185.0
2021-07-29 11:45:00,38.38,38.44,38.35,38.41,197979.0,36.5498,36.607,36.5212,36.5784,197979.0
2021-07-29 11:50:00,38.41,38.41,38.31,38.33,213940.0,36.5784,36.5784,36.4832,36.5022,213940.0
2021-07-29 11:55:00,38.34,38.35,38.29,38.31,140466.0,36.5117,36.5212,36.4641,36.4832,140466.0
2021-07-29 12:00:00,38.31,38.34,38.28,38.29,106081.0,36.4832,36.5117,36.4546,36.4641,106081.0
2021-07-29 12:05:00,38.29,38.3,38.23,38.27,113301.0,36.4641,36.4736,36.407,36.4451,113301.0
2021-07-29 12:10:00,38.27,38.33,38.23,38.3,128179.0,36.4451,36.5022,36.407,36.4736,128179.0
2021-07-29 12:15:00,38.3,38.48,38.28,38.48,229344.0,36.4736,36.645,36.4546,36.645,229344.0
2021-07-29 12:20:00,38.48,38.48,38.4,38.42,153689.0,36.645,36.645,36.5689,36.5879,153689.0
2021-07-29 12:25:00,38.43,38.48,38.39,38.46,191707.0,36.5974,36.645,36.5593,36.626,191707.0
2021-07-29 12:30:00,38.46,38.48,38.42,38.42,196933.0,36.626,36.645,36.5879,36.5879,196933.0
2021-07-29 12:35:00,38.43,38.5,38.42,38.46,297460.0,36.5974,36.6641,36.5879,36.626,297460.0
2021-07-29 12:40:00,38.46,38.49,38.3,38.3,328719.0,36.626,36.6546,36.4736,36.4736,328719.0
2021-07-29 12:45:00,38.3,38.33,38.24,38.3,221161.0,36.4736,36.5022,36.4165,36.4736,221161.0
2021-07-29 12:50:00,38.29,38.34,38.29,38.32,171190.0,36.4641,36.5117,36.4641,36.4927,171190.0
2021-07-29 12:55:00,38.32,38.55,38.31,38.5,733871.0,36.4927,36.7117,36.4832,36.6641,733871.0
2021-07-29 13:00:00,38.51,38.51,38.43,38.48,261827.0,36.6736,36.6736,36.5974,36.645,261827.0
2021-07-29 13:05:00,38.48,38.51,38.45,38.48,188960.0,36.645,36.6736,36.6165,36.645,188960.0
2021-07-29 13:10:00,38.48,38.51,38.45,38.48,187286.0,36.645,36.6736,36.6165,36.645,187286.0
2021-07-29 13:15:00,38.49,38.51,38.41,38.43,205957.0,36.6546,36.6736,36.5784,36.5974,205957.0
2021-07-29 13:20:00,38.43,38.44,38.35,38.44,192749.0,36.5974,36.607,36.5212,36.607,192749.0
2021-07-29 13:25:00,38.44,38.52,38.4,38.5,152006.0,36.607,36.6831,36.5689,36.6641,152006.0
2021-07-29 13:30:00,38.5,38.5,38.37,38.4,163489.0,36.6641,36.6641,36.5403,36.5689,163489.0
2021-07-29 13:35:00,38.39,38.41,38.35,38.4,165187.0,36.5593,36.5784,36.5212,36.5689,165187.0
2021-07-29 13:40:00,38.41,38.42,38.34,38.39,123891.0,36.5784,36.5879,36.5117,36.5593,123891.0
2021-07-29 13:45:00,38.39,38.43,38.39,38.43,127106.0,36.5593,36.5974,36.5593,36.5974,127106.0
2021-07-29 13:50:00,38.43,38.54,38.38,38.53,256491.0,36.5974,36.7022,36.5498,36.6927,256491.0
2021-07-29 13:55:00,38.54,38.58,38.5,38.54,171339.0,36.7022,36.7403,36.6641,36.7022,171339.0
2021-07-29 14:00:00,38.54,38.54,38.47,38.51,205164.0,36.7022,36.7022,36.6355,36.6736,205164.0
2021-07-29 14:05:00,38.51,38.55,38.47,38.51,167416.0,36.6736,36.7117,36.6355,36.6736,167416.0
2021-07-29 14:10:00,38.52,38.55,38.49,38.54,110818.0,36.6831,36.7117,36.6546,36.7022,110818.0
2021-07-29 14:15:00,38.54,38.57,38.49,38.52,135669.0,36.7022,36.7308,36.6546,36.6831,135669.0
2021-07-29 14:20:00,38.52,38.55,38.47,38.5,147104.0,36.6831,36.7117,36.6355,36.6641,147104.0
2021-07-29 14:25:00,38.51,38.55,38.47,38.54,185430.0,36.6736,36.7117,36.6355,36.7022,185430.0
2021-07-29 14:30:00,38.54,38.54,38.49,38.51,91532.0,36.7022,36.7022,36.6546,36.6736,91532.0
2021-07-29 14:35:00,38.51,38.53,38.45,38.45,137469.0,36.6736,36.6927,36.6165,36.6165,137469.0
2021-07-29 14:40:00,38.45,38.51,38.44,38.51,112841.0,36.6165,36.6736,36.607,36.6736,112841.0
2021-07-29 14:45:00,38.5,38.52,38.46,38.5,281263.0,36.6641,36.6831,36.626,36.6641,281263.0
2021-07-29 14:50:00,38.51,38.55,38.49,38.52,165248.0,36.6736,36.7117,36.6546,36.6831,165248.0
2021-07-29 14:55:00,38.52,38.58,38.51,38.56,118344.0,36.6831,36.7403,36.6736,36.7212,118344.0
2021-07-29 15:00:00,38.56,38.56,38.46,38.47,164979.0,36.7212,36.7212,36.626,36.6355,164979.0
2021-07-29 15:05:00,38.47,38.48,38.42,38.45,117225.0,36.6355,36.645,36.5879,36.6165,117225.0
2021-07-29 15:10:00,38.45,38.47,38.4,38.41,123846.0,36.6165,36.6355,36.5689,36.5784,123846.0
2021-07-29 15:15:00,38.41,38.44,38.33,38.38,259847.0,36.5784,36.607,36.5022,36.5498,259847.0
2021-07-29 15:20:00,38.38,38.38,38.31,38.34,184954.0,36.5498,36.5498,36.4832,36.5117,184954.0
2021-07-29 15:25:00,38.33,38.38,38.33,38.37,160829.0,36.5022,36.5498,36.5022,36.5403,160829.0
2021-07-29 15:30:00,38.37,38.43,38.36,38.39,229883.0,36.5403,36.5974,36.5308,36.5593,229883.0
2021-07-29 15:35:00,38.38,38.4,38.36,38.38,189264.0,36.5498,36.5689,36.5308,36.5498,189264.0
2021-07-29 15:40:00,38.38,38.44,38.35,38.44,298858.0,36.5498,36.607,36.5212,36.607,298858.0
2021-07-29 15:45:00,38.44,38.48,38.43,38.44,308504.0,36.607,36.645,36.5974,36.607,308504.0
2021-07-29 15:50:00,38.44,38.56,38.43,38.53,496373.0,36.607,36.7212,36.5974,36.6927,496373.0
2021-07-29 15:55:00,38.54,38.57,38.46,38.48,806266.0,36.7022,36.7308,36.626,36.645,806266.0
2021-07-30 09:30:00,38.1,38.19,37.81,38.12,485078.0,36.2832,36.3689,36.007,36.3022,485078.0
2021-07-30 09:35:00,38.13,38.35,38.1,38.3,360310.0,36.3117,36.5212,36.2832,36.4736,360310.0
2021-07-30 09:40:00,38.31,38.52,38.28,38.46,291215.0,36.4832,36.6831,36.4546,36.626,291215.0
2021-07-30 09:45:00,38.46,38.68,38.44,38.68,276249.0,36.626,36.8355,36.607,36.8355,276249.0
2021-07-30 09:50:00,38.67,38.77,38.42,38.47,433088.0,36.826,36.9212,36.5879,36.6355,433088.0
2021-07-30 09:55:00,38.47,38.55,38.33,38.34,170872.0,36.6355,36.7117,36.5022,36.5117,170872.0
2021-07-30 10:00:00,38.34,38.41,38.28,38.33,259953.0,36.5117,36.5784,36.4546,36.5022,259953.0
2021-07-30 10:05:00,38.34,38.47,38.31,38.46,173247.0,36.5117,36.6355,36.4832,36.626,173247.0
2021-07-30 10:10:00,38.46,38.5,38.38,38.42,153908.0,36.626,36.6641,36.5498,36.5879,153908.0
2021-07-30 10:15:00,38.41,38.41,38.0,38.03,267804.0,36.5784,36.5784,36.1879,36.2165,267804.0
2021-07-30 10:20:00,38.02,38.03,37.89,37.99,258281.0,36.207,36.2165,36.0832,36.1784,258281.0
2021-07-30 10:25:00,37.99,38.02,37.83,37.84,155682.0,36.1784,36.207,36.026,36.0356,155682.0
2021-07-30 10:30:00,37.84,37.95,37.81,37.9,252111.0,36.0356,36.1403,36.007,36.0927,252111.0
2021-07-30 10:35:00,37.89,37.98,37.86,37.9,134199.0,36.0832,36.1689,36.0546,36.0927,134199.0
2021-07-30 10:40:00,37.9,37.95,37.69,37.75,181856.0,36.0927,36.1403,35.8927,35.9499,181856.0
2021-07-30 10:45:00,37.74,37.79,37.65,37.68,294048.0,35.9403,35.988,35.8546,35.8832,294048.0
2021-07-30 10:50:00,37.66,37.73,37.63,37.65,194153.0,35.8641,35.9308,35.8356,35.8546,194153.0
2021-07-30 10:55:00,37.63,37.68,37.48,37.58,598212.0,35.8356,35.8832,35.6927,35.788,598212.0
2021-07-30 11:00:00,37.57,37.68,37.5,37.68,251690.0,35.7784,35.8832,35.7118,35.8832,251690.0
2021-07-30 11:05:00,37.67,37.71,37.58,37.68,105149.0,35.8737,35.9118,35.788,35.8832,105149.0
2021-07-30 11:10:00,37.68,37.69,37.62,37.66,143664.0,35.8832,35.8927,35.8261,35.8641,143664.0
2021-07-30 11:15:00,37.66,37.81,37.63,37.8,216781.0,35.8641,36.007,35.8356,35.9975,216781.0
2021-07-30 11:20:00,37.8,37.84,37.72,37.76,131746.0,35.9975,36.0356,35.9213,35.9594,131746.0
2021-07-30 11:25:00,37.76,37.77,37.7,37.73,81682.0,35.9594,35.9689,35.9022,35.9308,81682.0
2021-07-30 11:30:00,37.74,37.81,37.72,37.72,109524.0,35.9403,36.007,35.9213,35.9213,109524.0
2021-07-30 11:35:00,37.73,37.75,37.59,37.65,164257.0,35.9308,35.9499,35.7975,35.8546,164257.0
2021-07-30 11:40:00,37.65,37.75,37.63,37.73,136341.0,35.8546,35.9499,35.8356,35.9308,136341.0
2021-07-30 11:45:00,37.72,37.82,37.7,37.8,248304.0,35.9213,36.0165,35.9022,35.9975,248304.0
2021-07-30 11:50:00,37.8,37.87,37.77,37.8,120575.0,35.9975,36.0641,35.9689,35.9975,120575.0
2021-07-30 11:55:00,37.81,37.86,37.8,37.83,94598.0,36.007,36.0546,35.9975,36.026,94598.0
2021-07-30 12:00:00,37.82,37.86,37.76,37.77,164121.0,36.0165,36.0546,35.9594,35.9689,164121.0
2021-07-30 12:05:00,37.76,37.83,37.75,37.83,103900.0,35.9594,36.026,35.9499,36.026,103900.0
2021-07-30 12:10:00,37.82,37.86,37.81,37.83,79072.0,36.0165,36.0546,36.007,36.026,79072.0
2021-07-30 12:15:00,37.84,37.89,37.81,37.89,112500.0,36.0356,36.0832,36.007,36.0832,112500.0
2021-07-30 12:20:00,37.89,37.89,37.83,37.87,84728.0,36.0832,36.0832,36.026,36.0641,84728.0
2021-07-30 12:25:00,37.87,37.9,37.85,37.88,55944.0,36.0641,36.0927,36.0451,36.0737,55944.0
2021-07-30 12:30:00,37.88,37.97,37.87,37.97,131355.0,36.0737,36.1594,36.0641,36.1594,131355.0
2021-07-30 12:35:00,37.97,38.08,37.95,38.07,190339.0,36.1594,36.2641,36.1403,36.2546,190339.0
2021-07-30 12:40:00,38.07,38.11,38.02,38.02,241599.0,36.2546,36.2927,36.207,36.207,241599.0
2021-07-30 12:45:00,38.03,38.07,37.96,37.98,96407.0,36.2165,36.2546,36.1498,36.1689,96407.0
2021-07-30 12:50:00,37.98,38.0,37.92,37.93,82634.0,36.1689,36.1879,36.1118,36.1213,82634.0
2021-07-30 12:55:00,37.93,37.94,37.8,37.82,52053.0,36.1213,36.1308,35.9975,36.0165,52053.0
2021-07-30 13:00:00,37.81,37.84,37.78,37.83,54381.0,36.007,36.0356,35.9784,36.026,54381.0
2021-07-30 13:05:00,37.82,37.87,37.8,37.87,39976.0,36.0165,36.0641,35.9975,36.0641,39976.0
2021-07-30 13:10:00,37.88,37.88,37.82,37.86,97346.0,36.0737,36.0737,36.0165,36.0546,97346.0
2021-07-30 13:15:00,37.86,37.87,37.78,37.79,112474.0,36.0546,36.0641,35.9784,35.988,112474.0
2021-07-30 13:20:00,37.79,37.84,37.79,37.83,88360.0,35.988,36.0356,35.988,36.026,88360.0
2021-07-30 13:25:00,37.82,37.91,37.8,37.91,120352.0,36.0165,36.1022,35.9975,36.1022,120352.0
2021-07-30 13:30:00,37.9,37.91,37.85,37.88,72555.0,36.0927,36.1022,36.0451,36.0737,72555.0
2021-07-30 13:35:00,37.88,37.9,37.87,37.88,39633.0,36.0737,36.0927,36.0641,36.0737,39633.0
2021-07-30 13:40:00,37.88,37.89,37.85,37.86,58648.0,36.0737,36.0832,36.0451,36.0546,58648.0
2021-07-30 13:45:00,37.86,37.89,37.85,37.87,56358.0,36.0546,36.0832,36.0451,36.0641,56358.0
2021-07-30 13:50:00,37.86,37.9,37.84,37.89,123338.0,36.0546,36.0927,36.0356,36.0832,123338.0
2021-07-30 13:55:00,37.89,37.93,37.88,37.93,89286.0,36.0832,36.1213,36.0737,36.1213,89286.0
2021-07-30 14:00:00,37.93,37.94,37.88,37.89,140037.0,36.1213,36.1308,36.0737,36.0832,140037.0
2021-07-30 14:05:00,37.89,37.95,37.88,37.94,204630.0,36.0832,36.1403,36.0737,36.1308,204630.0
2021-07-30 14:10:00,37.94,38.01,37.92,37.99,93225.0,36.1308,36.1975,36.1118,36.1784,93225.0
2021-07-30 14:15:00,37.99,38.02,37.96,37.98,55013.0,36.1784,36.207,36.1498,36.1689,55013.0
2021-07-30 14:20:00,37.99,38.01,37.93,37.94,103262.0,36.1784,36.1975,36.1213,36.1308,103262.0
2021-07-30 14:25:00,37.94,37.95,37.87,37.89,111999.0,36.1308,36.1403,36.0641,36.0832,111999.0
2021-07-30 14:30:00,37.89,37.94,37.87,37.89,150428.0,36.0832,36.1308,36.0641,36.0832,150428.0
2021-07-30 14:35:00,37.89,37.91,37.86,37.87,108294.0,36.0832,36.1022,36.0546,36.0641,108294.0
2021-07-30 14:40:00,37.87,37.95,37.85,37.95,92686.0,36.0641,36.1403,36.0451,36.1403,92686.0
2021-07-30 14:45:00,37.95,38.0,37.94,37.96,168391.0,36.1403,36.1879,36.1308,36.1498,168391.0
2021-07-30 14:50:00,37.96,38.0,37.96,37.99,71699.0,36.1498,36.1879,36.1498,36.1784,71699.0
2021-07-30 14:55:00,37.99,38.0,37.91,37.93,89764.0,36.1784,36.1879,36.1022,36.1213,89764.0
2021-07-30 15:00:00,37.92,37.95,37.91,37.95,66680.0,36.1118,36.1403,36.1022,36.1403,66680.0
2021-07-30 15:05:00,37.95,38.05,37.93,38.04,164678.0,36.1403,36.2356,36.1213,36.226,164678.0
2021-07-30 15:10:00,38.03,38.05,38.0,38.02,85164.0,36.2165,36.2356,36.1879,36.207,85164.0
2021-07-30 15:15:00,38.02,38.04,37.97,37.97,150544.0,36.207,36.226,36.1594,36.1594,150544.0
2021-07-30 15:20:00,37.98,38.0,37.89,37.89,110196.0,36.1689,36.1879,36.0832,36.0832,110196.0
2021-07-30 15:25:00,37.89,37.97,37.89,37.94,83071.0,36.0832,36.1594,36.0832,36.1308,83071.0
2021-07-30 15:30:00,37.93,37.97,37.87,37.87,151649.0,36.1213,36.1594,36.0641,36.0641,151649.0
2021-07-30 15:35:00,37.88,37.98,37.87,37.97,195090.0,36.0737,36.1689,36.0641,36.1594,195090.0
2021-07-30 15:40:00,37.97,37.99,37.93,37.94,175539.0,36.1594,36.1784,36.1213,36.1308,175539.0
2021-07-30 15:45:00,37.94,38.0,37.92,37.98,171160.0,36.1308,36.1879,36.1118,36.1689,171160.0
2021-07-30 15:50:00,37.98,38.05,37.97,38.04,304992.0,36.1689,36.2356,36.1594,36.226,304992.0
2021-07-30 15:55:00,38.04,38.14,38.04,38.1,771954.0,36.226,36.3213,36.226,36.2832,771954.0
2021-08-02 09:30:00,38.66,38.83,38.51,38.82,678147.0,36.8165,36.9784,36.6736,36.9688,678147.0
2021-08-02 09:35:00,38.83,38.84,38.72,38.79,331525.0,36.9784,36.9879,36.8736,36.9403,331525.0
2021-08-02 09:40:00,38.8,38.96,38.78,38.81,412386.0,36.9498,37.1022,36.9307,36.9593,412386.0
2021-08-02 09:45:00,38.82,38.99,38.8,38.98,249784.0,36.9688,37.1307,36.9498,37.1212,249784.0
2021-08-02 09:50:00,38.98,39.03,38.62,38.69,368840.0,37.1212,37.1688,36.7784,36.845,368840.0
2021-08-02 09:55:00,38.69,38.91,38.64,38.86,190344.0,36.845,37.0545,36.7974,37.0069,190344.0
2021-08-02 10:00:00,38.84,39.08,38.81,38.95,560102.0,36.9879,37.2164,36.9593,37.0926,560102.0
2021-08-02 10:05:00,38.96,38.98,38.8,38.82,255733.0,37.1022,37.1212,36.9498,36.9688,255733.0
2021-08-02 10:10:00,38.83,38.9,38.64,38.73,288031.0,36.9784,37.045,36.7974,36.8831,288031.0
2021-08-02 10:15:00,38.73,38.78,38.63,38.64,209879.0,36.8831,36.9307,36.7879,36.7974,209879.0
2021-08-02 10:20:00,38.65,38.65,38.53,38.6,271733.0,36.8069,36.8069,36.6927,36.7593,271733.0
2021-08-02 10:25:00,38.61,38.68,38.45,38.45,213604.0,36.7688,36.8355,36.6165,36.6165,213604.0
2021-08-02 10:30:00,38.46,38.58,38.44,38.5,203691.0,36.626,36.7403,36.607,36.6641,203691.0
2021-08-02 10:35:00,38.5,38.54,38.38,38.38,156571.0,36.6641,36.7022,36.5498,36.5498,156571.0
2021-08-02 10:40:00,38.38,38.38,38.17,38.19,731563.0,36.5498,36.5498,36.3498,36.3689,731563.0
2021-08-02 10:45:00,38.19,38.26,37.94,37.95,1001197.0,36.3689,36.4355,36.1308,36.1403,1001197.0
2021-08-02 10:50:00,37.95,38.16,37.94,38.02,395741.0,36.1403,36.3403,36.1308,36.207,395741.0
2021-08-02 10:55:00,38.0,38.0,37.73,37.74,624008.0,36.1879,36.1879,35.9308,35.9403,624008.0
2021-08-02 11:00:00,37.74,37.75,37.42,37.46,673292.0,35.9403,35.9499,35.6356,35.6737,673292.0
2021-08-02 11:05:00,37.45,37.51,37.35,37.36,692742.0,35.6642,35.7213,35.5689,35.5785,692742.0
2021-08-02 11:10:00,37.37,37.49,37.3,37.34,388079.0,35.588,35.7023,35.5213,35.5594,388079.0
2021-08-02 11:15:00,37.35,37.55,37.29,37.43,308230.0,35.5689,35.7594,35.5118,35.6451,308230.0
2021-08-02 11:20:00,37.43,37.46,37.28,37.36,255518.0,35.6451,35.6737,35.5023,35.5785,255518.0
2021-08-02 11:25:00,37.36,37.41,37.3,37.36,197563.0,35.5785,35.6261,35.5213,35.5785,197563.0
2021-08-02 11:30:00,37.37,37.37,37.19,37.3,262225.0,35.588,35.588,35.4166,35.5213,262225.0
2021-08-02 11:35:00,37.3,37.32,37.14,37.2,308441.0,35.5213,35.5404,35.3689,35.4261,308441.0
2021-08-02 11:40:00,37.2,37.22,37.06,37.11,329961.0,35.4261,35.4451,35.2928,35.3404,329961.0
2021-08-02 11:45:00,37.11,37.24,37.1,37.22,232378.0,35.3404,35.4642,35.3309,35.4451,232378.0
2021-08-02 11:50:00,37.22,37.29,37.13,37.18,183585.0,35.4451,35.5118,35.3594,35.407,183585.0
2021-08-02 11:55:00,37.18,37.19,37.05,37.06,288558.0,35.407,35.4166,35.2832,35.2928,288558.0
2021-08-02 12:00:00,37.05,37.18,37.02,37.16,127808.0,35.2832,35.407,35.2547,35.388,127808.0
2021-08-02 12:05:00,37.17,37.26,37.13,37.18,187297.0,35.3975,35.4832,35.3594,35.407,187297.0
2021-08-02 12:10:00,37.18,37.23,37.07,37.12,114463.0,35.407,35.4547,35.3023,35.3499,114463.0
2021-08-02 12:15:00,37.11,37.24,37.11,37.13,257834.0,35.3404,35.4642,35.3404,35.3594,257834.0
2021-08-02 12:20:00,37.14,37.18,37.09,37.13,111206.0,35.3689,35.407,35.3213,35.3594,111206.0
2021-08-02 12:25:00,37.12,37.19,37.05,37.19,298417.0,35.3499,35.4166,35.2832,35.4166,298417.0
2021-08-02 12:30:00,37.19,37.34,37.18,37.33,99677.0,35.4166,35.5594,35.407,35.5499,99677.0
2021-08-02 12:35:00,37.33,37.43,37.3,37.42,116974.0,35.5499,35.6451,35.5213,35.6356,116974.0
2021-08-02 12:40:00,37.42,37.44,37.39,37.41,137281.0,35.6356,35.6546,35.607,35.6261,137281.0
2021-08-02 12:45:00,37.4,37.41,37.29,37.33,118031.0,35.6165,35.6261,35.5118,35.5499,118031.0
2021-08-02 12:50:00,37.33,37.33,37.26,37.3,99003.0,35.5499,35.5499,35.4832,35.5213,99003.0
2021-08-02 12:55:00,37.29,37.29,37.22,37.28,105905.0,35.5118,35.5118,35.4451,35.5023,105905.0
2021-08-02 13:00:00,37.29,37.31,37.2,37.2,93090.0,35.5118,35.5308,35.4261,35.4261,93090.0
2021-08-02 13:05:00,37.21,37.22,37.17,37.18,97363.0,35.4356,35.4451,35.3975,35.407,97363.0
2021-08-02 13:10:00,37.19,37.26,37.16,37.25,64586.0,35.4166,35.4832,35.388,35.4737,64586.0
2021-08-02 13:15:00,37.25,37.27,37.18,37.23,72018.0,35.4737,35.4927,35.407,35.4547,72018.0
2021-08-02 13:20:00,37.24,37.32,37.23,37.3,91060.0,35.4642,35.5404,35.4547,35.5213,91060.0
2021-08-02 13:25:00,37.29,37.3,37.22,37.23,59171.0,35.5118,35.5213,35.4451,35.4547,59171.0
2021-08-02 13:30:00,37.23,37.25,37.13,37.18,173609.0,35.4547,35.4737,35.3594,35.407,173609.0
2021-08-02 13:35:00,37.19,37.28,37.17,37.23,94753.0,35.4166,35.5023,35.3975,35.4547,94753.0
2021-08-02 13:40:00,37.23,37.25,37.17,37.17,34123.0,35.4547,35.4737,35.3975,35.3975,34123.0
2021-08-02 13:45:00,37.17,37.18,37.1,37.12,131664.0,35.3975,35.407,35.3309,35.3499,131664.0
2021-08-02 13:50:00,37.11,37.11,36.97,37.01,281276.0,35.3404,35.3404,35.2071,35.2451,281276.0
2021-08-02 13:55:00,37.0,37.14,37.0,37.09,129784.0,35.2356,35.3689,35.2356,35.3213,129784.0
2021-08-02 14:00:00,37.09,37.12,36.98,36.98,120409.0,35.3213,35.3499,35.2166,35.2166,120409.0
2021-08-02 14:05:00,36.98,37.15,36.97,37.12,152095.0,35.2166,35.3785,35.2071,35.3499,152095.0
2021-08-02 14:10:00,37.11,37.2,37.1,37.19,96168.0,35.3404,35.4261,35.3309,35.4166,96168.0
2021-08-02 14:15:00,37.2,37.21,37.14,37.18,106819.0,35.4261,35.4356,35.3689,35.407,106819.0
2021-08-02 14:20:00,37.18,37.19,37.09,37.12,109810.0,35.407,35.4166,35.3213,35.3499,109810.0
2021-08-02 14:25:00,37.12,37.2,37.11,37.19,54759.0,35.3499,35.4261,35.3404,35.4166,54759.0
2021-08-02 14:30:00,37.18,37.19,37.08,37.12,164635.0,35.407,35.4166,35.3118,35.3499,164635.0
2021-08-02 14:35:00,37.13,37.18,37.12,37.16,78222.0,35.3594,35.407,35.3499,35.388,78222.0
2021-08-02 14:40:00,37.16,37.18,37.1,37.12,75982.0,35.388,35.407,35.3309,35.3499,75982.0
2021-08-02 14:45:00,37.12,37.12,37.07,37.09,84038.0,35.3499,35.3499,35.3023,35.3213,84038.0
2021-08-02 14:50:00,37.08,37.23,37.08,37.19,88792.0,35.3118,35.4547,35.3118,35.4166,88792.0
2021-08-02 14:55:00,37.19,37.19,37.11,37.13,76045.0,35.4166,35.4166,35.3404,35.3594,76045.0
2021-08-02 15:00:00,37.12,37.15,37.09,37.14,69446.0,35.3499,35.3785,35.3213,35.3689,69446.0
2021-08-02 15:05:00,37.14,37.17,37.07,37.08,83394.0,35.3689,35.3975,35.3023,35.3118,83394.0
2021-08-02 15:10:00,37.08,37.08,37.01,37.01,92947.0,35.3118,35.3118,35.2451,35.2451,92947.0
2021-08-02 15:15:00,37.01,37.03,36.99,37.0,89712.0,35.2451,35.2642,35.2261,35.2356,89712.0
2021-08-02 15:20:00,37.0,37.02,36.92,36.94,193876.0,35.2356,35.2547,35.1594,35.1785,193876.0
2021-08-02 15:25:00,36.95,36.95,36.87,36.89,193566.0,35.188,35.188,35.1118,35.1309,193566.0
2021-08-02 15:30:00,36.88,36.95,36.87,36.93,199301.0,35.1213,35.188,35.1118,35.169,199301.0
2021-08-02 15:35:00,36.92,36.93,36.85,36.86,193810.0,35.1594,35.169,35.0928,35.1023,193810.0
2021-08-02 15:40:00,36.85,36.86,36.78,36.79,303661.0,35.0928,35.1023,35.0261,35.0356,303661.0
2021-08-02 15:45:00,36.78,36.79,36.64,36.65,461928.0,35.0261,35.0356,34.8928,34.9023,461928.0
2021-08-02 15:50:00,36.65,36.68,36.55,36.6,698775.0,34.9023,34.9309,34.8071,34.8547,698775.0
2021-08-02 15:55:00,36.59,36.63,36.54,36.63,941135.0,34.8452,34.8833,34.7976,34.8833,941135.0
2021-08-03 09:30:00,36.39,36.59,36.21,36.3,633067.0,34.6547,34.8452,34.4833,34.569,633067.0
2021-08-03 09:35:00,36.3,36.37,35.97,36.01,559070.0,34.569,34.6357,34.2547,34.2928,559070.0
2021-08-03 09:40:00,36.02,36.26,35.94,36.16,349939.0,34.3024,34.5309,34.2262,34.4357,349939.0
2021-08-03 09:45:00,36.15,36.15,35.85,35.85,501461.0,34.4262,34.4262,34.1405,34.1405,501461.0
2021-08-03 09:50:00,35.85,35.99,35.77,35.84,385799.0,34.1405,34.2738,34.0643,34.1309,385799.0
2021-08-03 09:55:00,35.83,35.96,35.69,35.71,493033.0,34.1214,34.2452,33.9881,34.0071,493033.0
2021-08-03 10:00:00,35.73,36.16,35.68,36.13,382905.0,34.0262,34.4357,33.9786,34.4071,382905.0
2021-08-03 10:05:00,36.12,36.14,35.92,36.0,327616.0,34.3976,34.4166,34.2071,34.2833,327616.0
2021-08-03 10:10:00,36.0,36.16,35.93,36.07,294647.0,34.2833,34.4357,34.2166,34.35,294647.0
2021-08-03 10:15:00,36.08,36.51,36.08,36.49,598908.0,34.3595,34.769,34.3595,34.7499,598908.0
2021-08-03 10:20:00,36.49,36.51,36.36,36.42,217988.0,34.7499,34.769,34.6261,34.6833,217988.0
2021-08-03 10:25:00,36.41,36.46,36.34,36.37,208783.0,34.6738,34.7214,34.6071,34.6357,208783.0
2021-08-03 10:30:00,36.37,36.39,36.17,36.19,189152.0,34.6357,34.6547,34.4452,34.4642,189152.0
2021-08-03 10:35:00,36.2,36.3,36.16,36.25,230775.0,34.4738,34.569,34.4357,34.5214,230775.0
2021-08-03 10:40:00,36.24,36.26,36.15,36.21,331550.0,34.5119,34.5309,34.4262,34.4833,331550.0
2021-08-03 10:45:00,36.21,36.29,36.2,36.25,284097.0,34.4833,34.5595,34.4738,34.5214,284097.0
2021-08-03 10:50:00,36.25,36.28,36.13,36.14,201180.0,34.5214,34.55,34.4071,34.4166,201180.0
2021-08-03 10:55:00,36.14,36.18,36.07,36.09,126772.0,34.4166,34.4547,34.35,34.369,126772.0
2021-08-03 11:00:00,36.09,36.31,36.09,36.3,109244.0,34.369,34.5785,34.369,34.569,109244.0
2021-08-03 11:05:00,36.3,36.48,36.27,36.45,129119.0,34.569,34.7404,34.5404,34.7118,129119.0
2021-08-03 11:10:00,36.45,36.47,36.35,36.46,120178.0,34.7118,34.7309,34.6166,34.7214,120178.0
2021-08-03 11:15:00,36.46,36.47,36.31,36.34,185514.0,34.7214,34.7309,34.5785,34.6071,185514.0
2021-08-03 11:20:00,36.34,36.44,36.34,36.44,166258.0,34.6071,34.7023,34.6071,34.7023,166258.0
2021-08-03 11:25:00,36.44,36.53,36.43,36.47,269888.0,34.7023,34.788,34.6928,34.7309,269888.0
2021-08-03 11:30:00,36.47,36.5,36.41,36.48,258106.0,34.7309,34.7595,34.6738,34.7404,258106.0
2021-08-03 11:35:00,36.49,36.52,36.45,36.48,290833.0,34.7499,34.7785,34.7118,34.7404,290833.0
2021-08-03 11:40:00,36.48,36.55,36.43,36.53,162645.0,34.7404,34.8071,34.6928,34.788,162645.0
2021-08-03 11:45:00,36.52,36.52,36.43,36.48,116620.0,34.7785,34.7785,34.6928,34.7404,116620.0
2021-08-03 11:50:00,36.47,36.51,36.43,36.48,90732.0,34.7309,34.769,34.6928,34.7404,90732.0
2021-08-03 11:55:00,36.48,36.5,36.4,36.43,109132.0,34.7404,34.7595,34.6642,34.6928,109132.0
2021-08-03 12:00:00,36.43,36.5,36.38,36.49,96283.0,34.6928,34.7595,34.6452,34.7499,96283.0
2021-08-03 12:05:00,36.49,36.51,36.44,36.46,116854.0,34.7499,34.769,34.7023,34.7214,116854.0
2021-08-03 12:10:00,36.47,36.49,36.42,36.47,105599.0,34.7309,34.7499,34.6833,34.7309,105599.0
2021-08-03 12:15:00,36.46,36.5,36.43,36.45,168940.0,34.7214,34.7595,34.6928,34.7118,168940.0
2021-08-03 12:20:00,36.46,36.48,36.43,36.44,86721.0,34.7214,34.7404,34.6928,34.7023,86721.0
2021-08-03 12:25:00,36.44,36.46,36.42,36.45,104797.0,34.7023,34.7214,34.6833,34.7118,104797.0
2021-08-03 12:30:00,36.45,36.46,36.39,36.43,106076.0,34.7118,34.7214,34.6547,34.6928,106076.0
2021-08-03 12:35:00,36.43,36.49,36.43,36.47,87744.0,34.6928,34.7499,34.6928,34.7309,87744.0
2021-08-03 12:40:00,36.47,36.5,36.43,36.49,82693.0,34.7309,34.7595,34.6928,34.7499,82693.0
2021-08-03 12:45:00,36.5,36.57,36.49,36.54,257458.0,34.7595,34.8261,34.7499,34.7976,257458.0
2021-08-03 12:50:00,36.54,36.61,36.53,36.55,219337.0,34.7976,34.8642,34.788,34.8071,219337.0
2021-08-03 12:55:00,36.55,36.67,36.55,36.63,209781.0,34.8071,34.9214,34.8071,34.8833,209781.0
2021-08-03 13:00:00,36.63,36.72,36.63,36.71,204376.0,34.8833,34.969,34.8833,34.9595,204376.0
2021-08-03 13:05:00,36.71,36.72,36.66,36.66,119224.0,34.9595,34.969,34.9118,34.9118,119224.0
2021-08-03 13:10:00,36.66,36.72,36.66,36.68,122388.0,34.9118,34.969,34.9118,34.9309,122388.0
2021-08-03 13:15:00,36.67,36.69,36.59,36.59,75550.0,34.9214,34.9404,34.8452,34.8452,75550.0
2021-08-03 13:20:00,36.59,36.61,36.53,36.55,75878.0,34.8452,34.8642,34.788,34.8071,75878.0
2021-08-03 13:25:00,36.55,36.57,36.52,36.57,55870.0,34.8071,34.8261,34.7785,34.8261,55870.0
2021-08-03 13:30:00,36.57,36.57,36.53,36.57,78116.0,34.8261,34.8261,34.788,34.8261,78116.0
2021-08-03 13:35:00,36.57,36.66,36.56,36.63,95444.0,34.8261,34.9118,34.8166,34.8833,95444.0
2021-08-03 13:40:00,36.64,36.74,36.61,36.71,86529.0,34.8928,34.988,34.8642,34.9595,86529.0
2021-08-03 13:45:00,36.71,36.77,36.7,36.7,102152.0,34.9595,35.0166,34.9499,34.9499,102152.0
2021-08-03 13:50:00,36.69,36.75,36.66,36.75,66972.0,34.9404,34.9975,34.9118,34.9975,66972.0
2021-08-03 13:55:00,36.75,36.77,36.65,36.73,99064.0,34.9975,35.0166,34.9023,34.9785,99064.0
2021-08-03 14:00:00,36.73,36.73,36.62,36.64,99079.0,34.9785,34.9785,34.8737,34.8928,99079.0
2021-08-03 14:05:00,36.64,36.67,36.62,36.66,90201.0,34.8928,34.9214,34.8737,34.9118,90201.0
2021-08-03 14:10:00,36.66,36.72,36.64,36.66,85809.0,34.9118,34.969,34.8928,34.9118,85809.0
2021-08-03 14:15:00,36.66,36.71,36.62,36.62,80525.0,34.9118,34.9595,34.8737,34.8737,80525.0
2021-08-03 14:20:00,36.63,36.64,36.59,36.61,88873.0,34.8833,34.8928,34.8452,34.8642,88873.0
2021-08-03 14:25:00,36.62,36.67,36.62,36.64,46511.0,34.8737,34.9214,34.8737,34.8928,46511.0
2021-08-03 14:30:00,36.64,36.67,36.62,36.66,57076.0,34.8928,34.9214,34.8737,34.9118,57076.0
2021-08-03 14:35:00,36.66,36.73,36.64,36.72,77425.0,34.9118,34.9785,34.8928,34.969,77425.0
2021-08-03 14:40:00,36.72,36.78,36.71,36.77,108606.0,34.969,35.0261,34.9595,35.0166,108606.0
2021-08-03 14:45:00,36.77,36.79,36.67,36.68,107393.0,35.0166,35.0356,34.9214,34.9309,107393.0
2021-08-03 14:50:00,36.68,36.68,36.62,36.64,77523.0,34.9309,34.9309,34.8737,34.8928,77523.0
2021-08-03 14:55:00,36.64,36.67,36.62,36.64,71354.0,34.8928,34.9214,34.8737,34.8928,71354.0
2021-08-03 15:00:00,36.64,36.7,36.63,36.7,50494.0,34.8928,34.9499,34.8833,34.9499,50494.0
2021-08-03 15:05:00,36.69,36.71,36.67,36.69,79574.0,34.9404,34.9595,34.9214,34.9404,79574.0
2021-08-03 15:10:00,36.69,36.7,36.64,36.65,81273.0,34.9404,34.9499,34.8928,34.9023,81273.0
2021-08-03 15:15:00,36.65,36.66,36.58,36.59,92807.0,34.9023,34.9118,34.8357,34.8452,92807.0
2021-08-03 15:20:00,36.59,36.65,36.55,36.65,94639.0,34.8452,34.9023,34.8071,34.9023,94639.0
2021-08-03 15:25:00,36.65,36.76,36.64,36.76,107530.0,34.9023,35.0071,34.8928,35.0071,107530.0
2021-08-03 15:30:00,36.76,36.82,36.57,36.62,501554.0,35.0071,35.0642,34.8261,34.8737,501554.0
2021-08-03 15:35:00,36.61,36.66,36.58,36.6,260194.0,34.8642,34.9118,34.8357,34.8547,260194.0
2021-08-03 15:40:00,36.61,36.63,36.56,36.57,198600.0,34.8642,34.8833,34.8166,34.8261,198600.0
2021-08-03 15:45:00,36.57,36.62,36.55,36.57,244887.0,34.8261,34.8737,34.8071,34.8261,244887.0
2021-08-03 15:50:00,36.57,36.59,36.53,36.59,288918.0,34.8261,34.8452,34.788,34.8452,288918.0
2021-08-03 15:55:00,36.59,36.67,36.55,36.64,585798.0,34.8452,34.9214,34.8071,34.8928,585798.0
2021-08-04 09:30:00,36.4,36.66,36.25,36.31,497720.0,34.6642,34.9118,34.5214,34.5785,497720.0
2021-08-04 09:35:00,36.35,36.45,36.23,36.33,181144.0,34.6166,34.7118,34.5023,34.5976,181144.0
2021-08-04 09:40:00,36.33,36.39,36.26,36.35,137619.0,34.5976,34.6547,34.5309,34.6166,137619.0
2021-08-04 09:45:00,36.34,36.35,36.08,36.18,166368.0,34.6071,34.6166,34.3595,34.4547,166368.0
2021-08-04 09:50:00,36.17,36.33,36.1,36.1,100860.0,34.4452,34.5976,34.3785,34.3785,100860.0
2021-08-04 09:55:00,36.11,36.13,35.97,36.07,122348.0,34.3881,34.4071,34.2547,34.35,122348.0
2021-08-04 10:00:00,36.07,36.25,35.99,36.24,134018.0,34.35,34.5214,34.2738,34.5119,134018.0
2021-08-04 10:05:00,36.23,36.42,36.16,36.4,149383.0,34.5023,34.6833,34.4357,34.6642,149383.0
2021-08-04 10:10:00,36.41,36.54,36.36,36.54,190218.0,34.6738,34.7976,34.6261,34.7976,190218.0
2021-08-04 10:15:00,36.54,36.59,36.5,36.54,141184.0,34.7976,34.8452,34.7595,34.7976,141184.0
2021-08-04 10:20:00,36.54,36.62,36.45,36.47,160502.0,34.7976,34.8737,34.7118,34.7309,160502.0
2021-08-04 10:25:00,36.47,36.58,36.43,36.58,112406.0,34.7309,34.8357,34.6928,34.8357,112406.0
2021-08-04 10:30:00,36.57,36.57,36.23,36.29,113710.0,34.8261,34.8261,34.5023,34.5595,113710.0
2021-08-04 10:35:00,36.3,36.43,36.25,36.42,105004.0,34.569,34.6928,34.5214,34.6833,105004.0
2021-08-04 10:40:00,36.43,36.49,36.38,36.45,116714.0,34.6928,34.7499,34.6452,34.7118,116714.0
2021-08-04 10:45:00,36.45,36.51,36.34,36.36,52803.0,34.7118,34.769,34.6071,34.6261,52803.0
2021-08-04 10:50:00,36.37,36.42,36.34,36.37,66787.0,34.6357,34.6833,34.6071,34.6357,66787.0
2021-08-04 10:55:00,36.38,36.43,36.28,36.37,99269.0,34.6452,34.6928,34.55,34.6357,99269.0
2021-08-04 11:00:00,36.36,36.4,36.28,36.38,126842.0,34.6261,34.6642,34.55,34.6452,126842.0
2021-08-04 11:05:00,36.38,36.48,36.35,36.38,70888.0,34.6452,34.7404,34.6166,34.6452,70888.0
2021-08-04 11:10:00,36.38,36.42,36.33,36.34,58386.0,34.6452,34.6833,34.5976,34.6071,58386.0
2021-08-04 11:15:00,36.34,36.35,36.25,36.29,82955.0,34.6071,34.6166,34.5214,34.5595,82955.0
2021-08-04 11:20:00,36.3,36.32,36.25,36.25,41545.0,34.569,34.588,34.5214,34.5214,41545.0
2021-08-04 11:25:00,36.25,36.31,36.25,36.29,60306.0,34.5214,34.5785,34.5214,34.5595,60306.0
2021-08-04 11:30:00,36.29,36.34,36.24,36.28,89310.0,34.5595,34.6071,34.5119,34.55,89310.0
2021-08-04 11:35:00,36.28,36.29,36.18,36.22,119489.0,34.55,34.5595,34.4547,34.4928,119489.0
2021-08-04 11:40:00,36.22,36.22,36.09,36.16,158560.0,34.4928,34.4928,34.369,34.4357,158560.0
2021-08-04 11:45:00,36.16,36.17,36.05,36.05,161588.0,34.4357,34.4452,34.3309,34.3309,161588.0
2021-08-04 11:50:00,36.05,36.05,35.97,36.0,166927.0,34.3309,34.3309,34.2547,34.2833,166927.0
2021-08-04 11:55:00,36.0,36.02,35.92,35.95,109236.0,34.2833,34.3024,34.2071,34.2357,109236.0
2021-08-04 12:00:00,35.93,35.99,35.9,35.98,106220.0,34.2166,34.2738,34.1881,34.2643,106220.0
2021-08-04 12:05:00,35.98,36.01,35.94,35.99,79423.0,34.2643,34.2928,34.2262,34.2738,79423.0
2021-08-04 12:10:00,35.99,36.02,35.92,36.02,82326.0,34.2738,34.3024,34.2071,34.3024,82326.0
2021-08-04 12:15:00,36.01,36.04,35.94,36.02,95694.0,34.2928,34.3214,34.2262,34.3024,95694.0
2021-08-04 12:20:00,36.01,36.08,36.01,36.05,69404.0,34.2928,34.3595,34.2928,34.3309,69404.0
2021-08-04 12:25:00,36.05,36.06,35.99,36.06,62657.0,34.3309,34.3404,34.2738,34.3404,62657.0
2021-08-04 12:30:00,36.06,36.07,35.98,36.02,103839.0,34.3404,34.35,34.2643,34.3024,103839.0
2021-08-04 12:35:00,36.02,36.09,35.99,36.09,47546.0,34.3024,34.369,34.2738,34.369,47546.0
2021-08-04 12:40:00,36.09,36.11,35.98,36.06,95520.0,34.369,34.3881,34.2643,34.3404,95520.0
2021-08-04 12:45:00,36.05,36.06,36.01,36.04,45776.0,34.3309,34.3404,34.2928,34.3214,45776.0
2021-08-04 12:50:00,36.04,36.05,35.98,36.0,73964.0,34.3214,34.3309,34.2643,34.2833,73964.0
2021-08-04 12:55:00,36.0,36.01,35.94,35.96,93041.0,34.2833,34.2928,34.2262,34.2452,93041.0
2021-08-04 13:00:00,35.96,36.0,35.88,35.93,177460.0,34.2452,34.2833,34.169,34.2166,177460.0
2021-08-04 13:05:00,35.93,35.94,35.83,35.83,103975.0,34.2166,34.2262,34.1214,34.1214,103975.0
2021-08-04 13:10:00,35.84,35.91,35.83,35.86,123384.0,34.1309,34.1976,34.1214,34.15,123384.0
2021-08-04 13:15:00,35.86,35.95,35.84,35.93,68306.0,34.15,34.2357,34.1309,34.2166,68306.0
2021-08-04 13:20:00,35.92,35.97,35.91,35.93,47299.0,34.2071,34.2547,34.1976,34.2166,47299.0
2021-08-04 13:25:00,35.92,35.95,35.89,35.89,45450.0,34.2071,34.2357,34.1786,34.1786,45450.0
2021-08-04 13:30:00,35.89,35.94,35.86,35.94,63996.0,34.1786,34.2262,34.15,34.2262,63996.0
2021-08-04 13:35:00,35.94,35.94,35.88,35.89,32578.0,34.2262,34.2262,34.169,34.1786,32578.0
2021-08-04 13:40:00,35.89,35.92,35.88,35.91,64218.0,34.1786,34.2071,34.169,34.1976,64218.0
2021-08-04 13:45:00,35.92,35.94,35.9,35.93,68758.0,34.2071,34.2262,34.1881,34.2166,68758.0
2021-08-04 13:50:00,35.93,35.99,35.91,35.97,63683.0,34.2166,34.2738,34.1976,34.2547,63683.0
2021-08-04 13:55:00,35.97,36.01,35.94,35.99,74513.0,34.2547,34.2928,34.2262,34.2738,74513.0
2021-08-04 14:00:00,35.99,36.04,35.96,35.97,157306.0,34.2738,34.3214,34.2452,34.2547,157306.0
2021-08-04 14:05:00,35.96,35.97,35.91,35.94,67377.0,34.2452,34.2547,34.1976,34.2262,67377.0
2021-08-04 14:10:00,35.94,35.96,35.91,35.92,72665.0,34.2262,34.2452,34.1976,34.2071,72665.0
2021-08-04 14:15:00,35.93,35.94,35.86,35.87,108917.0,34.2166,34.2262,34.15,34.1595,108917.0
2021-08-04 14:20:00,35.88,35.89,35.81,35.83,137506.0,34.169,34.1786,34.1024,34.1214,137506.0
2021-08-04 14:25:00,35.82,35.83,35.79,35.81,107075.0,34.1119,34.1214,34.0833,34.1024,107075.0
2021-08-04 14:30:00,35.81,35.86,35.8,35.84,71923.0,34.1024,34.15,34.0928,34.1309,71923.0
2021-08-04 14:35:00,35.84,35.86,35.8,35.85,52720.0,34.1309,34.15,34.0928,34.1405,52720.0
2021-08-04 14:40:00,35.85,35.88,35.84,35.86,72732.0,34.1405,34.169,34.1309,34.15,72732.0
2021-08-04 14:45:00,35.86,35.86,35.74,35.76,172663.0,34.15,34.15,34.0357,34.0548,172663.0
2021-08-04 14:50:00,35.77,35.77,35.69,35.75,142399.0,34.0643,34.0643,33.9881,34.0452,142399.0
2021-08-04 14:55:00,35.74,35.82,35.72,35.82,160046.0,34.0357,34.1119,34.0167,34.1119,160046.0
2021-08-04 15:00:00,35.82,35.86,35.8,35.84,82486.0,34.1119,34.15,34.0928,34.1309,82486.0
2021-08-04 15:05:00,35.84,35.85,35.74,35.75,122728.0,34.1309,34.1405,34.0357,34.0452,122728.0
2021-08-04 15:10:00,35.76,35.77,35.73,35.75,73856.0,34.0548,34.0643,34.0262,34.0452,73856.0
2021-08-04 15:15:00,35.74,35.76,35.71,35.74,94022.0,34.0357,34.0548,34.0071,34.0357,94022.0
2021-08-04 15:20:00,35.74,35.77,35.72,35.74,95598.0,34.0357,34.0643,34.0167,34.0357,95598.0
2021-08-04 15:25:00,35.74,35.81,35.73,35.79,75764.0,34.0357,34.1024,34.0262,34.0833,75764.0
2021-08-04 15:30:00,35.8,35.8,35.74,35.75,98188.0,34.0928,34.0928,34.0357,34.0452,98188.0
2021-08-04 15:35:00,35.76,35.78,35.7,35.7,136529.0,34.0548,34.0738,33.9976,33.9976,136529.0
2021-08-04 15:40:00,35.7,35.78,35.7,35.77,142152.0,33.9976,34.0738,33.9976,34.0643,142152.0
2021-08-04 15:45:00,35.77,35.77,35.71,35.73,219301.0,34.0643,34.0643,34.0071,34.0262,219301.0
2021-08-04 15:50:00,35.73,35.74,35.63,35.65,540219.0,34.0262,34.0357,33.931,33.95,540219.0
2021-08-04 15:55:00,35.65,35.7,35.63,35.65,625982.0,33.95,33.9976,33.931,33.95,625982.0
2021-08-05 09:30:00,35.34,35.95,35.32,35.81,569529.0,33.6548,34.2357,33.6357,34.1024,569529.0
2021-08-05 09:35:00,35.81,36.31,35.75,36.26,426234.0,34.1024,34.5785,34.0452,34.5309,426234.0
2021-08-05 09:40:00,36.26,36.43,36.12,36.13,418210.0,34.5309,34.6928,34.3976,34.4071,418210.0
2021-08-05 09:45:00,36.14,36.32,36.02,36.16,372802.0,34.4166,34.588,34.3024,34.4357,372802.0
2021-08-05 09:50:00,36.15,36.23,36.0,36.17,288776.0,34.4262,34.5023,34.2833,34.4452,288776.0
2021-08-05 09:55:00,36.16,36.39,36.15,36.38,244766.0,34.4357,34.6547,34.4262,34.6452,244766.0
2021-08-05 10:00:00,36.38,36.44,36.29,36.42,166996.0,34.6452,34.7023,34.5595,34.6833,166996.0
2021-08-05 10:05:00,36.42,36.43,36.09,36.1,178932.0,34.6833,34.6928,34.369,34.3785,178932.0
2021-08-05 10:10:00,36.1,36.25,36.07,36.12,126151.0,34.3785,34.5214,34.35,34.3976,126151.0
2021-08-05 10:15:00,36.12,36.12,35.93,35.96,197843.0,34.3976,34.3976,34.2166,34.2452,197843.0
2021-08-05 10:20:00,35.96,36.15,35.93,36.07,186712.0,34.2452,34.4262,34.2166,34.35,186712.0
2021-08-05 10:25:00,36.07,36.21,36.04,36.08,137541.0,34.35,34.4833,34.3214,34.3595,137541.0
2021-08-05 10:30:00,36.08,36.2,36.06,36.2,104619.0,34.3595,34.4738,34.3404,34.4738,104619.0
2021-08-05 10:35:00,36.2,36.26,36.17,36.21,85091.0,34.4738,34.5309,34.4452,34.4833,85091.0
2021-08-05 10:40:00,36.2,36.2,36.06,36.08,93214.0,34.4738,34.4738,34.3404,34.3595,93214.0
2021-08-05 10:45:00,36.08,36.22,36.08,36.18,97503.0,34.3595,34.4928,34.3595,34.4547,97503.0
2021-08-05 10:50:00,36.18,36.27,36.16,36.19,106596.0,34.4547,34.5404,34.4357,34.4642,106596.0
2021-08-05 10:55:00,36.2,36.21,36.12,36.2,81273.0,34.4738,34.4833,34.3976,34.4738,81273.0
2021-08-05 11:00:00,36.21,36.24,36.16,36.18,70662.0,34.4833,34.5119,34.4357,34.4547,70662.0
2021-08-05 11:05:00,36.18,36.22,36.17,36.2,84861.0,34.4547,34.4928,34.4452,34.4738,84861.0
2021-08-05 11:10:00,36.21,36.3,36.12,36.26,138881.0,34.4833,34.569,34.3976,34.5309,138881.0
2021-08-05 11:15:00,36.27,36.31,36.22,36.25,81402.0,34.5404,34.5785,34.4928,34.5214,81402.0
2021-08-05 11:20:00,36.25,36.36,36.23,36.35,118017.0,34.5214,34.6261,34.5023,34.6166,118017.0
2021-08-05 11:25:00,36.35,36.42,36.3,36.3,158529.0,34.6166,34.6833,34.569,34.569,158529.0
2021-08-05 11:30:00,36.3,36.37,36.25,36.26,97981.0,34.569,34.6357,34.5214,34.5309,97981.0
2021-08-05 11:35:00,36.25,36.32,36.19,36.22,98811.0,34.5214,34.588,34.4642,34.4928,98811.0
2021-08-05 11:40:00,36.21,36.21,36.06,36.11,134545.0,34.4833,34.4833,34.3404,34.3881,134545.0
2021-08-05 11:45:00,36.1,36.15,36.07,36.15,67728.0,34.3785,34.4262,34.35,34.4262,67728.0
2021-08-05 11:50:00,36.15,36.16,36.12,36.13,44076.0,34.4262,34.4357,34.3976,34.4071,44076.0
2021-08-05 11:55:00,36.14,36.14,36.01,36.07,151892.0,34.4166,34.4166,34.2928,34.35,151892.0
2021-08-05 12:00:00,36.07,36.12,36.05,36.07,57975.0,34.35,34.3976,34.3309,34.35,57975.0
2021-08-05 12:05:00,36.07,36.09,36.04,36.07,62473.0,34.35,34.369,34.3214,34.35,62473.0
2021-08-05 12:10:00,36.07,36.11,36.06,36.1,54140.0,34.35,34.3881,34.3404,34.3785,54140.0
2021-08-05 12:15:00,36.1,36.13,36.07,36.07,47221.0,34.3785,34.4071,34.35,34.35,47221.0
2021-08-05 12:20:00,36.07,36.09,36.04,36.04,53973.0,34.35,34.369,34.3214,34.3214,53973.0
2021-08-05 12:25:00,36.04,36.05,36.02,36.04,68649.0,34.3214,34.3309,34.3024,34.3214,68649.0
2021-08-05 12:30:00,36.03,36.05,35.98,36.0,92871.0,34.3119,34.3309,34.2643,34.2833,92871.0
2021-08-05 12:35:00,36.01,36.01,35.9,35.91,59951.0,34.2928,34.2928,34.1881,34.1976,59951.0
2021-08-05 12:40:00,35.91,35.94,35.87,35.9,105714.0,34.1976,34.2262,34.1595,34.1881,105714.0
2021-08-05 12:45:00,35.9,35.95,35.87,35.94,90512.0,34.1881,34.2357,34.1595,34.2262,90512.0
2021-08-05 12:50:00,35.95,35.97,35.92,35.93,51157.0,34.2357,34.2547,34.2071,34.2166,51157.0
2021-08-05 12:55:00,35.92,35.93,35.84,35.87,71569.0,34.2071,34.2166,34.1309,34.1595,71569.0
2021-08-05 13:00:00,35.88,35.91,35.87,35.89,48313.0,34.169,34.1976,34.1595,34.1786,48313.0
2021-08-05 13:05:00,35.89,35.91,35.86,35.87,53359.0,34.1786,34.1976,34.15,34.1595,53359.0
2021-08-05 13:10:00,35.86,35.9,35.84,35.89,36828.0,34.15,34.1881,34.1309,34.1786,36828.0
2021-08-05 13:15:00,35.89,35.89,35.85,35.86,46084.0,34.1786,34.1786,34.1405,34.15,46084.0
2021-08-05 13:20:00,35.85,35.86,35.78,35.83,72898.0,34.1405,34.15,34.0738,34.1214,72898.0
2021-08-05 13:25:00,35.83,35.85,35.81,35.82,43603.0,34.1214,34.1405,34.1024,34.1119,43603.0
2021-08-05 13:30:00,35.82,35.84,35.77,35.77,39311.0,34.1119,34.1309,34.0643,34.0643,39311.0
2021-08-05 13:35:00,35.77,35.78,35.71,35.74,78294.0,34.0643,34.0738,34.0071,34.0357,78294.0
2021-08-05 13:40:00,35.75,35.85,35.74,35.84,89390.0,34.0452,34.1405,34.0357,34.1309,89390.0
2021-08-05 13:45:00,35.83,35.88,35.81,35.86,65128.0,34.1214,34.169,34.1024,34.15,65128.0
2021-08-05 13:50:00,35.85,35.88,35.83,35.83,46977.0,34.1405,34.169,34.1214,34.1214,46977.0
2021-08-05 13:55:00,35.84,35.89,35.83,35.88,40408.0,34.1309,34.1786,34.1214,34.169,40408.0
2021-08-05 14:00:00,35.88,35.88,35.81,35.83,60154.0,34.169,34.169,34.1024,34.1214,60154.0
2021-08-05 14:05:00,35.83,35.87,35.79,35.83,53591.0,34.1214,34.1595,34.0833,34.1214,53591.0
2021-08-05 14:10:00,35.83,35.87,35.82,35.85,45598.0,34.1214,34.1595,34.1119,34.1405,45598.0
2021-08-05 14:15:00,35.86,35.89,35.84,35.86,55945.0,34.15,34.1786,34.1309,34.15,55945.0
2021-08-05 14:20:00,35.86,35.86,35.8,35.8,71646.0,34.15,34.15,34.0928,34.0928,71646.0
2021-08-05 14:25:00,35.81,35.84,35.77,35.83,100069.0,34.1024,34.1309,34.0643,34.1214,100069.0
2021-08-05 14:30:00,35.82,35.84,35.79,35.83,56686.0,34.1119,34.1309,34.0833,34.1214,56686.0
2021-08-05 14:35:00,35.83,35.86,35.81,35.86,46531.0,34.1214,34.15,34.1024,34.15,46531.0
2021-08-05 14:40:00,35.86,35.89,35.84,35.86,78150.0,34.15,34.1786,34.1309,34.15,78150.0
2021-08-05 14:45:00,35.85,35.89,35.84,35.89,52653.0,34.1405,34.1786,34.1309,34.1786,52653.0
2021-08-05 14:50:00,35.89,35.9,35.88,35.89,54182.0,34.1786,34.1881,34.169,34.1786,54182.0
2021-08-05 14:55:00,35.89,35.95,35.87,35.88,91881.0,34.1786,34.2357,34.1595,34.169,91881.0
2021-08-05 15:00:00,35.87,35.9,35.86,35.89,51643.0,34.1595,34.1881,34.15,34.1786,51643.0
2021-08-05 15:05:00,35.89,35.94,35.87,35.94,51220.0,34.1786,34.2262,34.1595,34.2262,51220.0
2021-08-05 15:10:00,35.93,35.96,35.91,35.92,52808.0,34.2166,34.2452,34.1976,34.2071,52808.0
2021-08-05 15:15:00,35.92,35.95,35.87,35.9,91293.0,34.2071,34.2357,34.1595,34.1881,91293.0
2021-08-05 15:20:00,35.9,35.94,35.89,35.93,57524.0,34.1881,34.2262,34.1786,34.2166,57524.0
2021-08-05 15:25:00,35.93,35.93,35.88,35.92,44781.0,34.2166,34.2166,34.169,34.2071,44781.0
2021-08-05 15:30:00,35.92,35.92,35.87,35.91,76316.0,34.2071,34.2071,34.1595,34.1976,76316.0
2021-08-05 15:35:00,35.91,35.96,35.91,35.93,97846.0,34.1976,34.2452,34.1976,34.2166,97846.0
2021-08-05 15:40:00,35.94,35.97,35.92,35.94,118450.0,34.2262,34.2547,34.2071,34.2262,118450.0
2021-08-05 15:45:00,35.93,35.94,35.85,35.85,120075.0,34.2166,34.2262,34.1405,34.1405,120075.0
2021-08-05 15:50:00,35.86,35.9,35.83,35.89,217273.0,34.15,34.1881,34.1214,34.1786,217273.0
2021-08-05 15:55:00,35.89,35.9,35.79,35.85,559657.0,34.1786,34.1881,34.0833,34.1405,559657.0
2021-08-06 09:30:00,36.64,37.26,36.55,37.1,1009253.0,34.8928,35.4832,34.8071,35.3309,1009253.0
2021-08-06 09:35:00,37.09,37.2,36.67,36.72,338011.0,35.3213,35.4261,34.9214,34.969,338011.0
2021-08-06 09:40:00,36.74,36.83,36.56,36.57,216116.0,34.988,35.0737,34.8166,34.8261,216116.0
2021-08-06 09:45:00,36.57,36.62,36.28,36.3,208314.0,34.8261,34.8737,34.55,34.569,208314.0
2021-08-06 09:50:00,36.3,36.33,36.13,36.15,115471.0,34.569,34.5976,34.4071,34.4262,115471.0
2021-08-06 09:55:00,36.15,36.29,36.07,36.27,214852.0,34.4262,34.5595,34.35,34.5404,214852.0
2021-08-06 10:00:00,36.26,36.4,36.22,36.4,149727.0,34.5309,34.6642,34.4928,34.6642,149727.0
2021-08-06 10:05:00,36.39,36.4,36.2,36.25,130052.0,34.6547,34.6642,34.4738,34.5214,130052.0
2021-08-06 10:10:00,36.26,36.44,36.19,36.43,153207.0,34.5309,34.7023,34.4642,34.6928,153207.0
2021-08-06 10:15:00,36.43,36.54,36.4,36.5,241979.0,34.6928,34.7976,34.6642,34.7595,241979.0
2021-08-06 10:20:00,36.5,36.6,36.44,36.55,213791.0,34.7595,34.8547,34.7023,34.8071,213791.0
2021-08-06 10:25:00,36.56,36.56,36.42,36.47,121648.0,34.8166,34.8166,34.6833,34.7309,121648.0
2021-08-06 10:30:00,36.49,36.76,36.44,36.75,389898.0,34.7499,35.0071,34.7023,34.9975,389898.0
2021-08-06 10:35:00,36.75,36.88,36.73,36.85,272678.0,34.9975,35.1213,34.9785,35.0928,272678.0
2021-08-06 10:40:00,36.84,36.99,36.81,36.98,298491.0,35.0833,35.2261,35.0547,35.2166,298491.0
2021-08-06 10:45:00,36.98,36.99,36.84,36.86,233214.0,35.2166,35.2261,35.0833,35.1023,233214.0
2021-08-06 10:50:00,36.85,37.0,36.85,36.98,143216.0,35.0928,35.2356,35.0928,35.2166,143216.0
2021-08-06 10:55:00,36.99,37.1,36.92,37.08,523047.0,35.2261,35.3309,35.1594,35.3118,523047.0
2021-08-06 11:00:00,37.08,37.13,37.0,37.05,220047.0,35.3118,35.3594,35.2356,35.2832,220047.0
2021-08-06 11:05:00,37.05,37.07,36.86,36.91,305113.0,35.2832,35.3023,35.1023,35.1499,305113.0
2021-08-06 11:10:00,36.91,36.95,36.82,36.95,144167.0,35.1499,35.188,35.0642,35.188,144167.0
2021-08-06 11:15:00,36.95,36.96,36.83,36.83,200609.0,35.188,35.1975,35.0737,35.0737,200609.0
2021-08-06 11:20:00,36.83,37.02,36.82,36.98,124292.0,35.0737,35.2547,35.0642,35.2166,124292.0
2021-08-06 11:25:00,36.98,37.02,36.92,37.01,150133.0,35.2166,35.2547,35.1594,35.2451,150133.0
2021-08-06 11:30:00,37.01,37.03,36.93,36.94,125176.0,35.2451,35.2642,35.169,35.1785,125176.0
2021-08-06 11:35:00,36.94,37.02,36.92,37.02,154755.0,35.1785,35.2547,35.1594,35.2547,154755.0
2021-08-06 11:40:00,37.02,37.1,36.99,37.09,190175.0,35.2547,35.3309,35.2261,35.3213,190175.0
2021-08-06 11:45:00,37.09,37.12,37.06,37.07,154122.0,35.3213,35.3499,35.2928,35.3023,154122.0
2021-08-06 11:50:00,37.07,37.12,37.04,37.11,60501.0,35.3023,35.3499,35.2737,35.3404,60501.0
2021-08-06 11:55:00,37.11,37.14,37.09,37.12,54876.0,35.3404,35.3689,35.3213,35.3499,54876.0
2021-08-06 12:00:00,37.12,37.12,36.96,36.98,78188.0,35.3499,35.3499,35.1975,35.2166,78188.0
2021-08-06 12:05:00,36.98,37.03,36.92,36.94,90940.0,35.2166,35.2642,35.1594,35.1785,90940.0
2021-08-06 12:10:00,36.94,36.98,36.89,36.95,77544.0,35.1785,35.2166,35.1309,35.188,77544.0
2021-08-06 12:15:00,36.96,37.02,36.96,36.98,165867.0,35.1975,35.2547,35.1975,35.2166,165867.0
2021-08-06 12:20:00,37.0,37.03,36.97,37.03,99758.0,35.2356,35.2642,35.2071,35.2642,99758.0
2021-08-06 12:25:00,37.03,37.06,37.01,37.03,96535.0,35.2642,35.2928,35.2451,35.2642,96535.0
2021-08-06 12:30:00,37.03,37.04,36.93,36.97,154878.0,35.2642,35.2737,35.169,35.2071,154878.0
2021-08-06 12:35:00,36.97,37.05,36.92,36.98,131640.0,35.2071,35.2832,35.1594,35.2166,131640.0
2021-08-06 12:40:00,36.99,37.01,36.97,37.0,59557.0,35.2261,35.2451,35.2071,35.2356,59557.0
2021-08-06 12:45:00,36.99,37.0,36.94,36.98,34836.0,35.2261,35.2356,35.1785,35.2166,34836.0
2021-08-06 12:50:00,36.98,37.03,36.98,36.99,50589.0,35.2166,35.2642,35.2166,35.2261,50589.0
2021-08-06 12:55:00,37.0,37.0,36.95,36.95,37206.0,35.2356,35.2356,35.188,35.188,37206.0
2021-08-06 13:00:00,36.95,36.97,36.92,36.93,71115.0,35.188,35.2071,35.1594,35.169,71115.0
2021-08-06 13:05:00,36.93,37.0,36.92,36.99,81073.0,35.169,35.2356,35.1594,35.2261,81073.0
2021-08-06 13:10:00,36.98,37.06,36.98,37.06,63888.0,35.2166,35.2928,35.2166,35.2928,63888.0
2021-08-06 13:15:00,37.06,37.09,37.03,37.04,68890.0,35.2928,35.3213,35.2642,35.2737,68890.0
2021-08-06 13:20:00,37.03,37.07,37.02,37.05,52189.0,35.2642,35.3023,35.2547,35.2832,52189.0
2021-08-06 13:25:00,37.05,37.05,36.99,37.01,52438.0,35.2832,35.2832,35.2261,35.2451,52438.0
2021-08-06 13:30:00,37.01,37.04,36.94,36.96,70195.0,35.2451,35.2737,35.1785,35.1975,70195.0
2021-08-06 13:35:00,36.97,37.01,36.94,36.95,53792.0,35.2071,35.2451,35.1785,35.188,53792.0
2021-08-06 13:40:00,36.95,37.0,36.95,36.96,84583.0,35.188,35.2356,35.188,35.1975,84583.0
2021-08-06 13:45:00,36.96,36.99,36.9,36.94,102346.0,35.1975,35.2261,35.1404,35.1785,102346.0
2021-08-06 13:50:00,36.94,36.95,36.89,36.91,76663.0,35.1785,35.188,35.1309,35.1499,76663.0
2021-08-06 13:55:00,36.92,36.93,36.88,36.9,135957.0,35.1594,35.169,35.1213,35.1404,135957.0
2021-08-06 14:00:00,36.89,36.96,36.89,36.95,101421.0,35.1309,35.1975,35.1309,35.188,101421.0
2021-08-06 14:05:00,36.95,36.98,36.94,36.97,79455.0,35.188,35.2166,35.1785,35.2071,79455.0
2021-08-06 14:10:00,36.97,36.99,36.93,36.98,79703.0,35.2071,35.2261,35.169,35.2166,79703.0
2021-08-06 14:15:00,36.98,37.03,36.97,37.02,77444.0,35.2166,35.2642,35.2071,35.2547,77444.0
2021-08-06 14:20:00,37.03,37.05,36.99,37.01,65553.0,35.2642,35.2832,35.2261,35.2451,65553.0
2021-08-06 14:25:00,37.01,37.01,36.93,36.95,66445.0,35.2451,35.2451,35.169,35.188,66445.0
2021-08-06 14:30:00,36.95,36.96,36.88,36.9,89596.0,35.188,35.1975,35.1213,35.1404,89596.0
2021-08-06 14:35:00,36.9,36.92,36.88,36.89,53448.0,35.1404,35.1594,35.1213,35.1309,53448.0
2021-08-06 14:40:00,36.9,36.91,36.84,36.87,67370.0,35.1404,35.1499,35.0833,35.1118,67370.0
2021-08-06 14:45:00,36.87,36.88,36.77,36.8,147083.0,35.1118,35.1213,35.0166,35.0452,147083.0
2021-08-06 14:50:00,36.79,36.84,36.78,36.82,97726.0,35.0356,35.0833,35.0261,35.0642,97726.0
2021-08-06 14:55:00,36.82,36.82,36.75,36.77,81613.0,35.0642,35.0642,34.9975,35.0166,81613.0
2021-08-06 15:00:00,36.77,36.77,36.63,36.64,107561.0,35.0166,35.0166,34.8833,34.8928,107561.0
2021-08-06 15:05:00,36.64,36.71,36.63,36.7,107422.0,34.8928,34.9595,34.8833,34.9499,107422.0
2021-08-06 15:10:00,36.7,36.76,36.69,36.76,76808.0,34.9499,35.0071,34.9404,35.0071,76808.0
2021-08-06 15:15:00,36.75,36.78,36.72,36.77,74834.0,34.9975,35.0261,34.969,35.0166,74834.0
2021-08-06 15:20:00,36.77,36.78,36.73,36.76,111989.0,35.0166,35.0261,34.9785,35.0071,111989.0
2021-08-06 15:25:00,36.77,36.77,36.72,36.75,61368.0,35.0166,35.0166,34.969,34.9975,61368.0
2021-08-06 15:30:00,36.75,36.82,36.74,36.79,149130.0,34.9975,35.0642,34.988,35.0356,149130.0
2021-08-06 15:35:00,36.79,36.84,36.77,36.84,103433.0,35.0356,35.0833,35.0166,35.0833,103433.0
2021-08-06 15:40:00,36.84,36.86,36.74,36.76,164458.0,35.0833,35.1023,34.988,35.0071,164458.0
2021-08-06 15:45:00,36.76,36.82,36.75,36.79,149465.0,35.0071,35.0642,34.9975,35.0356,149465.0
2021-08-06 15:50:00,36.78,36.81,36.75,36.8,223675.0,35.0261,35.0547,34.9975,35.0452,223675.0
2021-08-06 15:55:00,36.8,36.88,36.8,36.86,572328.0,35.0452,35.1213,35.0452,35.1023,572328.0
2021-08-09 09:30:00,36.32,36.32,35.88,35.95,377416.0,34.588,34.588,34.169,34.2357,377416.0
2021-08-09 09:35:00,35.92,36.18,35.88,36.08,329325.0,34.2071,34.4547,34.169,34.3595,329325.0
2021-08-09 09:40:00,36.08,36.28,35.86,36.17,457397.0,34.3595,34.55,34.15,34.4452,457397.0
2021-08-09 09:45:00,36.2,36.33,36.12,36.2,194063.0,34.4738,34.5976,34.3976,34.4738,194063.0
2021-08-09 09:50:00,36.21,36.32,36.15,36.16,166382.0,34.4833,34.588,34.4262,34.4357,166382.0
2021-08-09 09:55:00,36.16,36.51,36.16,36.46,171251.0,34.4357,34.769,34.4357,34.7214,171251.0
2021-08-09 10:00:00,36.46,36.64,36.45,36.57,303241.0,34.7214,34.8928,34.7118,34.8261,303241.0
2021-08-09 10:05:00,36.57,36.66,36.43,36.43,153176.0,34.8261,34.9118,34.6928,34.6928,153176.0
2021-08-09 10:10:00,36.43,36.45,36.13,36.18,124006.0,34.6928,34.7118,34.4071,34.4547,124006.0
2021-08-09 10:15:00,36.17,36.21,36.08,36.13,168344.0,34.4452,34.4833,34.3595,34.4071,168344.0
2021-08-09 10:20:00,36.12,36.26,36.09,36.21,132766.0,34.3976,34.5309,34.369,34.4833,132766.0
2021-08-09 10:25:00,36.2,36.22,36.13,36.22,94029.0,34.4738,34.4928,34.4071,34.4928,94029.0
2021-08-09 10:30:00,36.22,36.23,36.1,36.15,100508.0,34.4928,34.5023,34.3785,34.4262,100508.0
2021-08-09 10:35:00,36.14,36.14,36.02,36.05,118748.0,34.4166,34.4166,34.3024,34.3309,118748.0
2021-08-09 10:40:00,36.05,36.26,36.04,36.25,129203.0,34.3309,34.5309,34.3214,34.5214,129203.0
2021-08-09 10:45:00,36.24,36.35,36.21,36.32,77696.0,34.5119,34.6166,34.4833,34.588,77696.0
2021-08-09 10:50:00,36.31,36.35,36.26,36.27,86695.0,34.5785,34.6166,34.5309,34.5404,86695.0
2021-08-09 10:55:00,36.28,36.42,36.28,36.39,97304.0,34.55,34.6833,34.55,34.6547,97304.0
2021-08-09 11:00:00,36.39,36.42,36.34,36.38,67846.0,34.6547,34.6833,34.6071,34.6452,67846.0
2021-08-09 11:05:00,36.38,36.41,36.34,36.35,65590.0,34.6452,34.6738,34.6071,34.6166,65590.0
2021-08-09 11:10:00,36.36,36.46,36.34,36.44,113852.0,34.6261,34.7214,34.6071,34.7023,113852.0
2021-08-09 11:15:00,36.44,36.54,36.43,36.52,193994.0,34.7023,34.7976,34.6928,34.7785,193994.0
2021-08-09 11:20:00,36.52,36.55,36.45,36.46,72052.0,34.7785,34.8071,34.7118,34.7214,72052.0
2021-08-09 11:25:00,36.47,36.54,36.46,36.5,82304.0,34.7309,34.7976,34.7214,34.7595,82304.0
2021-08-09 11:30:00,36.51,36.53,36.47,36.5,79631.0,34.769,34.788,34.7309,34.7595,79631.0
2021-08-09 11:35:00,36.5,36.51,36.43,36.48,80979.0,34.7595,34.769,34.6928,34.7404,80979.0
2021-08-09 11:40:00,36.48,36.55,36.46,36.52,58793.0,34.7404,34.8071,34.7214,34.7785,58793.0
2021-08-09 11:45:00,36.52,36.61,36.51,36.6,90824.0,34.7785,34.8642,34.769,34.8547,90824.0
2021-08-09 11:50:00,36.61,36.63,36.55,36.59,77208.0,34.8642,34.8833,34.8071,34.8452,77208.0
2021-08-09 11:55:00,36.59,36.6,36.55,36.56,32089.0,34.8452,34.8547,34.8071,34.8166,32089.0
2021-08-09 12:00:00,36.56,36.58,36.45,36.45,62710.0,34.8166,34.8357,34.7118,34.7118,62710.0
2021-08-09 12:05:00,36.46,36.53,36.45,36.48,57046.0,34.7214,34.788,34.7118,34.7404,57046.0
2021-08-09 12:10:00,36.48,36.54,36.46,36.5,74047.0,34.7404,34.7976,34.7214,34.7595,74047.0
2021-08-09 12:15:00,36.5,36.58,36.49,36.57,64393.0,34.7595,34.8357,34.7499,34.8261,64393.0
2021-08-09 12:20:00,36.57,36.57,36.53,36.54,58877.0,34.8261,34.8261,34.788,34.7976,58877.0
2021-08-09 12:25:00,36.55,36.58,36.54,36.55,68221.0,34.8071,34.8357,34.7976,34.8071,68221.0
2021-08-09 12:30:00,36.55,36.61,36.55,36.56,45326.0,34.8071,34.8642,34.8071,34.8166,45326.0
2021-08-09 12:35:00,36.56,36.64,36.55,36.64,44608.0,34.8166,34.8928,34.8071,34.8928,44608.0
2021-08-09 12:40:00,36.63,36.65,36.61,36.62,38777.0,34.8833,34.9023,34.8642,34.8737,38777.0
2021-08-09 12:45:00,36.62,36.64,36.55,36.57,68334.0,34.8737,34.8928,34.8071,34.8261,68334.0
2021-08-09 12:50:00,36.57,36.63,36.57,36.63,37094.0,34.8261,34.8833,34.8261,34.8833,37094.0
2021-08-09 12:55:00,36.63,36.74,36.62,36.73,73677.0,34.8833,34.988,34.8737,34.9785,73677.0
2021-08-09 13:00:00,36.72,36.75,36.69,36.73,70578.0,34.969,34.9975,34.9404,34.9785,70578.0
2021-08-09 13:05:00,36.73,36.74,36.71,36.73,43678.0,34.9785,34.988,34.9595,34.9785,43678.0
2021-08-09 13:10:00,36.73,36.74,36.69,36.71,53572.0,34.9785,34.988,34.9404,34.9595,53572.0
2021-08-09 13:15:00,36.71,36.71,36.65,36.65,38209.0,34.9595,34.9595,34.9023,34.9023,38209.0
2021-08-09 13:20:00,36.66,36.68,36.61,36.63,46756.0,34.9118,34.9309,34.8642,34.8833,46756.0
2021-08-09 13:25:00,36.63,36.67,36.62,36.66,54288.0,34.8833,34.9214,34.8737,34.9118,54288.0
2021-08-09 13:30:00,36.66,36.67,36.6,36.61,42915.0,34.9118,34.9214,34.8547,34.8642,42915.0
2021-08-09 13:35:00,36.61,36.64,36.59,36.64,34190.0,34.8642,34.8928,34.8452,34.8928,34190.0
2021-08-09 13:40:00,36.64,36.75,36.63,36.75,83123.0,34.8928,34.9975,34.8833,34.9975,83123.0
2021-08-09 13:45:00,36.74,36.77,36.72,36.73,56026.0,34.988,35.0166,34.969,34.9785,56026.0
2021-08-09 13:50:00,36.73,36.78,36.73,36.76,45280.0,34.9785,35.0261,34.9785,35.0071,45280.0
2021-08-09 13:55:00,36.76,36.79,36.75,36.77,50915.0,35.0071,35.0356,34.9975,35.0166,50915.0
2021-08-09 14:00:00,36.77,36.85,36.75,36.82,87121.0,35.0166,35.0928,34.9975,35.0642,87121.0
2021-08-09 14:05:00,36.81,36.82,36.75,36.75,37872.0,35.0547,35.0642,34.9975,34.9975,37872.0
2021-08-09 14:10:00,36.75,36.77,36.74,36.77,48485.0,34.9975,35.0166,34.988,35.0166,48485.0
2021-08-09 14:15:00,36.76,36.77,36.73,36.76,38269.0,35.0071,35.0166,34.9785,35.0071,38269.0
2021-08-09 14:20:00,36.76,36.78,36.74,36.75,84472.0,35.0071,35.0261,34.988,34.9975,84472.0
2021-08-09 14:25:00,36.75,36.75,36.66,36.68,146773.0,34.9975,34.9975,34.9118,34.9309,146773.0
2021-08-09 14:30:00,36.68,36.75,36.68,36.73,68063.0,34.9309,34.9975,34.9309,34.9785,68063.0
2021-08-09 14:35:00,36.73,36.75,36.7,36.74,72895.0,34.9785,34.9975,34.9499,34.988,72895.0
2021-08-09 14:40:00,36.73,36.74,36.66,36.7,92822.0,34.9785,34.988,34.9118,34.9499,92822.0
2021-08-09 14:45:00,36.7,36.75,36.69,36.72,46334.0,34.9499,34.9975,34.9404,34.969,46334.0
2021-08-09 14:50:00,36.72,36.73,36.68,36.69,51169.0,34.969,34.9785,34.9309,34.9404,51169.0
2021-08-09 14:55:00,36.69,36.7,36.66,36.68,61938.0,34.9404,34.9499,34.9118,34.9309,61938.0
2021-08-09 15:00:00,36.67,36.69,36.66,36.68,47953.0,34.9214,34.9404,34.9118,34.9309,47953.0
2021-08-09 15:05:00,36.68,36.69,36.62,36.64,93584.0,34.9309,34.9404,34.8737,34.8928,93584.0
2021-08-09 15:10:00,36.64,36.65,36.62,36.65,57255.0,34.8928,34.9023,34.8737,34.9023,57255.0
2021-08-09 15:15:00,36.64,36.65,36.62,36.62,52281.0,34.8928,34.9023,34.8737,34.8737,52281.0
2021-08-09 15:20:00,36.63,36.65,36.56,36.57,105031.0,34.8833,34.9023,34.8166,34.8261,105031.0
2021-08-09 15:25:00,36.56,36.59,36.56,36.57,106944.0,34.8166,34.8452,34.8166,34.8261,106944.0
2021-08-09 15:30:00,36.57,36.61,36.56,36.59,109762.0,34.8261,34.8642,34.8166,34.8452,109762.0
2021-08-09 15:35:00,36.59,36.6,36.53,36.55,106985.0,34.8452,34.8547,34.788,34.8071,106985.0
2021-08-09 15:40:00,36.54,36.55,36.47,36.48,179527.0,34.7976,34.8071,34.7309,34.7404,179527.0
2021-08-09 15:45:00,36.48,36.48,36.43,36.44,221712.0,34.7404,34.7404,34.6928,34.7023,221712.0
2021-08-09 15:50:00,36.43,36.48,36.41,36.44,289624.0,34.6928,34.7404,34.6738,34.7023,289624.0
2021-08-09 15:55:00,36.44,36.5,36.43,36.47,396776.0,34.7023,34.7595,34.6928,34.7309,396776.0
2021-08-10 09:30:00,36.7,36.92,36.65,36.82,348086.0,34.9499,35.1594,34.9023,35.0642,348086.0
2021-08-10 09:35:00,36.82,36.96,36.71,36.72,189519.0,35.0642,35.1975,34.9595,34.969,189519.0
2021-08-10 09:40:00,36.73,36.9,36.68,36.75,205952.0,34.9785,35.1404,34.9309,34.9975,205952.0
2021-08-10 09:45:00,36.75,36.75,36.54,36.59,138849.0,34.9975,34.9975,34.7976,34.8452,138849.0
2021-08-10 09:50:00,36.58,36.73,36.54,36.71,142580.0,34.8357,34.9785,34.7976,34.9595,142580.0
2021-08-10 09:55:00,36.72,36.78,36.69,36.74,151009.0,34.969,35.0261,34.9404,34.988,151009.0
2021-08-10 10:00:00,36.73,36.92,36.62,36.89,152329.0,34.9785,35.1594,34.8737,35.1309,152329.0
2021-08-10 10:05:00,36.89,37.24,36.87,37.22,615019.0,35.1309,35.4642,35.1118,35.4451,615019.0
2021-08-10 10:10:00,37.23,37.31,37.16,37.31,313384.0,35.4547,35.5308,35.388,35.5308,313384.0
2021-08-10 10:15:00,37.31,37.52,37.27,37.43,415667.0,35.5308,35.7308,35.4927,35.6451,415667.0
2021-08-10 10:20:00,37.43,37.63,37.34,37.63,325485.0,35.6451,35.8356,35.5594,35.8356,325485.0
2021-08-10 10:25:00,37.63,37.66,37.55,37.6,225028.0,35.8356,35.8641,35.7594,35.807,225028.0
2021-08-10 10:30:00,37.6,37.68,37.51,37.62,339108.0,35.807,35.8832,35.7213,35.8261,339108.0
2021-08-10 10:35:00,37.62,37.71,37.57,37.65,225285.0,35.8261,35.9118,35.7784,35.8546,225285.0
2021-08-10 10:40:00,37.66,37.74,37.57,37.59,177567.0,35.8641,35.9403,35.7784,35.7975,177567.0
2021-08-10 10:45:00,37.59,37.75,37.57,37.75,168582.0,35.7975,35.9499,35.7784,35.9499,168582.0
2021-08-10 10:50:00,37.75,37.82,37.67,37.77,232964.0,35.9499,36.0165,35.8737,35.9689,232964.0
2021-08-10 10:55:00,37.76,37.85,37.76,37.83,151239.0,35.9594,36.0451,35.9594,36.026,151239.0
2021-08-10 11:00:00,37.83,37.92,37.78,37.82,207622.0,36.026,36.1118,35.9784,36.0165,207622.0
2021-08-10 11:05:00,37.82,37.86,37.78,37.86,133727.0,36.0165,36.0546,35.9784,36.0546,133727.0
2021-08-10 11:10:00,37.85,37.98,37.78,37.97,227342.0,36.0451,36.1689,35.9784,36.1594,227342.0
2021-08-10 11:15:00,37.97,38.03,37.93,38.02,378009.0,36.1594,36.2165,36.1213,36.207,378009.0
2021-08-10 11:20:00,38.02,38.07,37.99,38.06,146276.0,36.207,36.2546,36.1784,36.2451,146276.0
2021-08-10 11:25:00,38.06,38.22,38.06,38.2,297810.0,36.2451,36.3974,36.2451,36.3784,297810.0
2021-08-10 11:30:00,38.2,38.23,38.15,38.18,277623.0,36.3784,36.407,36.3308,36.3594,277623.0
2021-08-10 11:35:00,38.17,38.23,38.14,38.16,303533.0,36.3498,36.407,36.3213,36.3403,303533.0
2021-08-10 11:40:00,38.15,38.18,38.05,38.16,171959.0,36.3308,36.3594,36.2356,36.3403,171959.0
2021-08-10 11:45:00,38.15,38.2,38.09,38.19,139548.0,36.3308,36.3784,36.2736,36.3689,139548.0
2021-08-10 11:50:00,38.18,38.19,38.09,38.14,94070.0,36.3594,36.3689,36.2736,36.3213,94070.0
2021-08-10 11:55:00,38.14,38.24,38.12,38.21,168228.0,36.3213,36.4165,36.3022,36.3879,168228.0
2021-08-10 12:00:00,38.21,38.26,38.2,38.23,171756.0,36.3879,36.4355,36.3784,36.407,171756.0
2021-08-10 12:05:00,38.23,38.3,38.22,38.25,216782.0,36.407,36.4736,36.3974,36.426,216782.0
2021-08-10 12:10:00,38.26,38.27,38.2,38.24,266533.0,36.4355,36.4451,36.3784,36.4165,266533.0
2021-08-10 12:15:00,38.24,38.28,38.2,38.2,195487.0,36.4165,36.4546,36.3784,36.3784,195487.0
2021-08-10 12:20:00,38.2,38.23,38.16,38.23,153121.0,36.3784,36.407,36.3403,36.407,153121.0
2021-08-10 12:25:00,38.23,38.28,38.2,38.21,201580.0,36.407,36.4546,36.3784,36.3879,201580.0
2021-08-10 12:30:00,38.22,38.26,38.18,38.19,133260.0,36.3974,36.4355,36.3594,36.3689,133260.0
2021-08-10 12:35:00,38.19,38.22,38.12,38.14,119869.0,36.3689,36.3974,36.3022,36.3213,119869.0
2021-08-10 12:40:00,38.14,38.19,38.12,38.16,79010.0,36.3213,36.3689,36.3022,36.3403,79010.0
2021-08-10 12:45:00,38.16,38.19,38.1,38.14,105109.0,36.3403,36.3689,36.2832,36.3213,105109.0
2021-08-10 12:50:00,38.14,38.2,38.08,38.2,190879.0,36.3213,36.3784,36.2641,36.3784,190879.0
2021-08-10 12:55:00,38.19,38.29,38.19,38.23,185518.0,36.3689,36.4641,36.3689,36.407,185518.0
2021-08-10 13:00:00,38.23,38.28,38.21,38.25,71364.0,36.407,36.4546,36.3879,36.426,71364.0
2021-08-10 13:05:00,38.25,38.35,38.22,38.34,168780.0,36.426,36.5212,36.3974,36.5117,168780.0
2021-08-10 13:10:00,38.33,38.42,38.33,38.41,194288.0,36.5022,36.5879,36.5022,36.5784,194288.0
2021-08-10 13:15:00,38.4,38.44,38.4,38.41,88128.0,36.5689,36.607,36.5689,36.5784,88128.0
2021-08-10 13:20:00,38.41,38.47,38.39,38.46,118813.0,36.5784,36.6355,36.5593,36.626,118813.0
2021-08-10 13:25:00,38.45,38.46,38.38,38.41,99789.0,36.6165,36.626,36.5498,36.5784,99789.0
2021-08-10 13:30:00,38.41,38.43,38.32,38.36,138071.0,36.5784,36.5974,36.4927,36.5308,138071.0
2021-08-10 13:35:00,38.35,38.37,38.23,38.26,153754.0,36.5212,36.5403,36.407,36.4355,153754.0
2021-08-10 13:40:00,38.26,38.3,38.21,38.28,113043.0,36.4355,36.4736,36.3879,36.4546,113043.0
2021-08-10 13:45:00,38.28,38.28,38.13,38.18,168721.0,36.4546,36.4546,36.3117,36.3594,168721.0
2021-08-10 13:50:00,38.18,38.22,38.15,38.2,79148.0,36.3594,36.3974,36.3308,36.3784,79148.0
2021-08-10 13:55:00,38.2,38.22,38.16,38.2,119306.0,36.3784,36.3974,36.3403,36.3784,119306.0
2021-08-10 14:00:00,38.2,38.23,38.16,38.16,75219.0,36.3784,36.407,36.3403,36.3403,75219.0
2021-08-10 14:05:00,38.16,38.17,38.1,38.1,84611.0,36.3403,36.3498,36.2832,36.2832,84611.0
2021-08-10 14:10:00,38.1,38.1,38.02,38.04,142988.0,36.2832,36.2832,36.207,36.226,142988.0
2021-08-10 14:15:00,38.03,38.1,37.99,38.09,106392.0,36.2165,36.2832,36.1784,36.2736,106392.0
2021-08-10 14:20:00,38.09,38.11,38.06,38.09,60707.0,36.2736,36.2927,36.2451,36.2736,60707.0
2021-08-10 14:25:00,38.09,38.18,38.07,38.15,95415.0,36.2736,36.3594,36.2546,36.3308,95415.0
2021-08-10 14:30:00,38.15,38.23,38.14,38.22,105261.0,36.3308,36.407,36.3213,36.3974,105261.0
2021-08-10 14:35:00,38.21,38.26,38.2,38.23,96837.0,36.3879,36.4355,36.3784,36.407,96837.0
2021-08-10 14:40:00,38.23,38.34,38.22,38.34,295986.0,36.407,36.5117,36.3974,36.5117,295986.0
2021-08-10 14:45:00,38.34,38.37,38.27,38.32,190794.0,36.5117,36.5403,36.4451,36.4927,190794.0
2021-08-10 14:50:00,38.31,38.38,38.3,38.34,116178.0,36.4832,36.5498,36.4736,36.5117,116178.0
2021-08-10 14:55:00,38.34,38.39,38.32,38.39,103832.0,36.5117,36.5593,36.4927,36.5593,103832.0
2021-08-10 15:00:00,38.39,38.4,38.34,38.38,128767.0,36.5593,36.5689,36.5117,36.5498,128767.0
2021-08-10 15:05:00,38.38,38.41,38.34,38.37,129830.0,36.5498,36.5784,36.5117,36.5403,129830.0
2021-08-10 15:10:00,38.37,38.41,38.34,38.39,133103.0,36.5403,36.5784,36.5117,36.5593,133103.0
2021-08-10 15:15:00,38.38,38.39,38.27,38.29,166440.0,36.5498,36.5593,36.4451,36.4641,166440.0
2021-08-10 15:20:00,38.3,38.31,38.25,38.27,186480.0,36.4736,36.4832,36.426,36.4451,186480.0
2021-08-10 15:25:00,38.26,38.3,38.24,38.25,128398.0,36.4355,36.4736,36.4165,36.426,128398.0
2021-08-10 15:30:00,38.25,38.31,38.25,38.3,245860.0,36.426,36.4832,36.426,36.4736,245860.0
2021-08-10 15:35:00,38.29,38.29,38.18,38.18,222359.0,36.4641,36.4641,36.3594,36.3594,222359.0
2021-08-10 15:40:00,38.19,38.21,38.09,38.1,292996.0,36.3689,36.3879,36.2736,36.2832,292996.0
2021-08-10 15:45:00,38.1,38.12,38.07,38.12,238184.0,36.2832,36.3022,36.2546,36.3022,238184.0
2021-08-10 15:50:00,38.12,38.17,38.1,38.15,513190.0,36.3022,36.3498,36.2832,36.3308,513190.0
2021-08-10 15:55:00,38.14,38.22,38.13,38.22,768543.0,36.3213,36.3974,36.3117,36.3974,768543.0
2021-08-11 09:30:00,38.51,38.51,38.03,38.03,548039.0,36.6736,36.6736,36.2165,36.2165,548039.0
2021-08-11 09:35:00,38.03,38.62,38.01,38.6,737993.0,36.2165,36.7784,36.1975,36.7593,737993.0
2021-08-11 09:40:00,38.59,38.88,38.59,38.83,733535.0,36.7498,37.026,36.7498,36.9784,733535.0
2021-08-11 09:45:00,38.83,39.2,38.8,38.88,941886.0,36.9784,37.3307,36.9498,37.026,941886.0
2021-08-11 09:50:00,38.88,38.94,38.59,38.62,490895.0,37.026,37.0831,36.7498,36.7784,490895.0
2021-08-11 09:55:00,38.61,38.68,38.44,38.48,356708.0,36.7688,36.8355,36.607,36.645,356708.0
2021-08-11 10:00:00,38.48,38.48,38.24,38.3,209771.0,36.645,36.645,36.4165,36.4736,209771.0
2021-08-11 10:05:00,38.3,38.39,38.25,38.26,171577.0,36.4736,36.5593,36.426,36.4355,171577.0
2021-08-11 10:10:00,38.26,38.57,38.26,38.55,226199.0,36.4355,36.7308,36.4355,36.7117,226199.0
2021-08-11 10:15:00,38.56,38.56,38.39,38.48,190834.0,36.7212,36.7212,36.5593,36.645,190834.0
2021-08-11 10:20:00,38.49,38.7,38.47,38.49,311528.0,36.6546,36.8546,36.6355,36.6546,311528.0
2021-08-11 10:25:00,38.49,38.53,38.39,38.41,170341.0,36.6546,36.6927,36.5593,36.5784,170341.0
2021-08-11 10:30:00,38.4,38.43,38.22,38.25,282495.0,36.5689,36.5974,36.3974,36.426,282495.0
2021-08-11 10:35:00,38.24,38.3,38.16,38.3,187517.0,36.4165,36.4736,36.3403,36.4736,187517.0
2021-08-11 10:40:00,38.3,38.45,38.27,38.37,326188.0,36.4736,36.6165,36.4451,36.5403,326188.0
2021-08-11 10:45:00,38.36,38.47,38.33,38.4,250719.0,36.5308,36.6355,36.5022,36.5689,250719.0
2021-08-11 10:50:00,38.4,38.43,38.3,38.35,93065.0,36.5689,36.5974,36.4736,36.5212,93065.0
2021-08-11 10:55:00,38.34,38.35,38.22,38.26,215963.0,36.5117,36.5212,36.3974,36.4355,215963.0
2021-08-11 11:00:00,38.26,38.28,38.13,38.16,188703.0,36.4355,36.4546,36.3117,36.3403,188703.0
2021-08-11 11:05:00,38.16,38.16,38.0,38.01,139062.0,36.3403,36.3403,36.1879,36.1975,139062.0
2021-08-11 11:10:00,38.0,38.05,37.96,37.99,339401.0,36.1879,36.2356,36.1498,36.1784,339401.0
2021-08-11 11:15:00,37.98,38.07,37.92,38.07,167559.0,36.1689,36.2546,36.1118,36.2546,167559.0
2021-08-11 11:20:00,38.06,38.18,38.05,38.14,84615.0,36.2451,36.3594,36.2356,36.3213,84615.0
2021-08-11 11:25:00,38.14,38.15,38.07,38.13,109553.0,36.3213,36.3308,36.2546,36.3117,109553.0
2021-08-11 11:30:00,38.13,38.15,38.05,38.14,145275.0,36.3117,36.3308,36.2356,36.3213,145275.0
2021-08-11 11:35:00,38.14,38.18,38.08,38.09,77387.0,36.3213,36.3594,36.2641,36.2736,77387.0
2021-08-11 11:40:00,38.1,38.12,38.0,38.03,129449.0,36.2832,36.3022,36.1879,36.2165,129449.0
2021-08-11 11:45:00,38.04,38.11,38.01,38.11,86767.0,36.226,36.2927,36.1975,36.2927,86767.0
2021-08-11 11:50:00,38.11,38.11,37.87,37.91,211941.0,36.2927,36.2927,36.0641,36.1022,211941.0
2021-08-11 11:55:00,37.91,38.06,37.91,38.04,150854.0,36.1022,36.2451,36.1022,36.226,150854.0
2021-08-11 12:00:00,38.05,38.19,38.04,38.19,108965.0,36.2356,36.3689,36.226,36.3689,108965.0
2021-08-11 12:05:00,38.19,38.29,38.17,38.29,127875.0,36.3689,36.4641,36.3498,36.4641,127875.0
2021-08-11 12:10:00,38.29,38.35,38.28,38.33,155008.0,36.4641,36.5212,36.4546,36.5022,155008.0
2021-08-11 12:15:00,38.32,38.39,38.32,38.39,97742.0,36.4927,36.5593,36.4927,36.5593,97742.0
2021-08-11 12:20:00,38.39,38.41,38.32,38.4,74345.0,36.5593,36.5784,36.4927,36.5689,74345.0
2021-08-11 12:25:00,38.4,38.41,38.36,38.4,82449.0,36.5689,36.5784,36.5308,36.5689,82449.0
2021-08-11 12:30:00,38.4,38.45,38.37,38.41,97080.0,36.5689,36.6165,36.5403,36.5784,97080.0
2021-08-11 12:35:00,38.41,38.45,38.38,38.44,83416.0,36.5784,36.6165,36.5498,36.607,83416.0
2021-08-11 12:40:00,38.43,38.49,38.43,38.48,58344.0,36.5974,36.6546,36.5974,36.645,58344.0
2021-08-11 12:45:00,38.48,38.5,38.38,38.44,237952.0,36.645,36.6641,36.5498,36.607,237952.0
2021-08-11 12:50:00,38.44,38.49,38.43,38.48,53571.0,36.607,36.6546,36.5974,36.645,53571.0
2021-08-11 12:55:00,38.48,38.52,38.47,38.48,91754.0,36.645,36.6831,36.6355,36.645,91754.0
2021-08-11 13:00:00,38.48,38.58,38.47,38.57,106902.0,36.645,36.7403,36.6355,36.7308,106902.0
2021-08-11 13:05:00,38.57,38.65,38.54,38.63,174494.0,36.7308,36.8069,36.7022,36.7879,174494.0
2021-08-11 13:10:00,38.63,38.65,38.58,38.59,120696.0,36.7879,36.8069,36.7403,36.7498,120696.0
2021-08-11 13:15:00,38.59,38.59,38.54,38.55,118387.0,36.7498,36.7498,36.7022,36.7117,118387.0
2021-08-11 13:20:00,38.56,38.57,38.51,38.55,50123.0,36.7212,36.7308,36.6736,36.7117,50123.0
2021-08-11 13:25:00,38.55,38.57,38.53,38.54,52321.0,36.7117,36.7308,36.6927,36.7022,52321.0
2021-08-11 13:30:00,38.54,38.6,38.53,38.55,55978.0,36.7022,36.7593,36.6927,36.7117,55978.0
2021-08-11 13:35:00,38.55,38.56,38.5,38.55,83010.0,36.7117,36.7212,36.6641,36.7117,83010.0
2021-08-11 13:40:00,38.56,38.62,38.55,38.58,56958.0,36.7212,36.7784,36.7117,36.7403,56958.0
2021-08-11 13:45:00,38.57,38.64,38.57,38.61,68737.0,36.7308,36.7974,36.7308,36.7688,68737.0
2021-08-11 13:50:00,38.61,38.62,38.52,38.53,54699.0,36.7688,36.7784,36.6831,36.6927,54699.0
2021-08-11 13:55:00,38.52,38.59,38.51,38.52,101997.0,36.6831,36.7498,36.6736,36.6831,101997.0
2021-08-11 14:00:00,38.52,38.54,38.45,38.48,56470.0,36.6831,36.7022,36.6165,36.645,56470.0
2021-08-11 14:05:00,38.48,38.56,38.46,38.55,53202.0,36.645,36.7212,36.626,36.7117,53202.0
2021-08-11 14:10:00,38.55,38.56,38.51,38.54,75295.0,36.7117,36.7212,36.6736,36.7022,75295.0
2021-08-11 14:15:00,38.53,38.57,38.51,38.54,135892.0,36.6927,36.7308,36.6736,36.7022,135892.0
2021-08-11 14:20:00,38.54,38.64,38.52,38.59,166425.0,36.7022,36.7974,36.6831,36.7498,166425.0
2021-08-11 14:25:00,38.59,38.6,38.55,38.59,79973.0,36.7498,36.7593,36.7117,36.7498,79973.0
2021-08-11 14:30:00,38.59,38.6,38.57,38.58,54323.0,36.7498,36.7593,36.7308,36.7403,54323.0
2021-08-11 14:35:00,38.59,38.62,38.57,38.62,48195.0,36.7498,36.7784,36.7308,36.7784,48195.0
2021-08-11 14:40:00,38.62,38.67,38.61,38.65,54832.0,36.7784,36.826,36.7688,36.8069,54832.0
2021-08-11 14:45:00,38.64,38.66,38.58,38.65,161152.0,36.7974,36.8165,36.7403,36.8069,161152.0
2021-08-11 14:50:00,38.66,38.67,38.62,38.66,74509.0,36.8165,36.826,36.7784,36.8165,74509.0
2021-08-11 14:55:00,38.66,38.69,38.64,38.65,96858.0,36.8165,36.845,36.7974,36.8069,96858.0
2021-08-11 15:00:00,38.66,38.68,38.64,38.68,88281.0,36.8165,36.8355,36.7974,36.8355,88281.0
2021-08-11 15:05:00,38.68,38.71,38.66,38.71,126761.0,36.8355,36.8641,36.8165,36.8641,126761.0
2021-08-11 15:10:00,38.71,38.75,38.68,38.7,99129.0,36.8641,36.9022,36.8355,36.8546,99129.0
2021-08-11 15:15:00,38.7,38.7,38.64,38.66,105331.0,36.8546,36.8546,36.7974,36.8165,105331.0
2021-08-11 15:20:00,38.66,38.67,38.58,38.59,106100.0,36.8165,36.826,36.7403,36.7498,106100.0
2021-08-11 15:25:00,38.59,38.62,38.58,38.58,108091.0,36.7498,36.7784,36.7403,36.7403,108091.0
2021-08-11 15:30:00,38.59,38.59,38.49,38.52,148031.0,36.7498,36.7498,36.6546,36.6831,148031.0
2021-08-11 15:35:00,38.52,38.55,38.49,38.52,132590.0,36.6831,36.7117,36.6546,36.6831,132590.0
2021-08-11 15:40:00,38.52,38.59,38.52,38.57,150079.0,36.6831,36.7498,36.6831,36.7308,150079.0
2021-08-11 15:45:00,38.57,38.63,38.56,38.61,234616.0,36.7308,36.7879,36.7212,36.7688,234616.0
2021-08-11 15:50:00,38.61,38.68,38.59,38.65,323468.0,36.7688,36.8355,36.7498,36.8069,323468.0
2021-08-11 15:55:00,38.65,38.75,38.64,38.73,862551.0,36.8069,36.9022,36.7974,36.8831,862551.0
2021-08-12 09:30:00,38.52,38.55,38.25,38.46,318001.0,36.6831,36.7117,36.426,36.626,318001.0
2021-08-12 09:35:00,38.48,38.57,38.31,38.33,206714.0,36.645,36.7308,36.4832,36.5022,206714.0
2021-08-12 09:40:00,38.34,38.43,38.2,38.27,145190.0,36.5117,36.5974,36.3784,36.4451,145190.0
2021-08-12 09:45:00,38.27,38.34,38.05,38.1,170115.0,36.4451,36.5117,36.2356,36.2832,170115.0
2021-08-12 09:50:00,38.09,38.11,37.88,37.89,197307.0,36.2736,36.2927,36.0737,36.0832,197307.0
2021-08-12 09:55:00,37.89,38.08,37.87,38.0,230404.0,36.0832,36.2641,36.0641,36.1879,230404.0
2021-08-12 10:00:00,38.0,38.09,37.95,38.05,160386.0,36.1879,36.2736,36.1403,36.2356,160386.0
2021-08-12 10:05:00,38.05,38.06,37.82,37.84,163841.0,36.2356,36.2451,36.0165,36.0356,163841.0
2021-08-12 10:10:00,37.85,37.96,37.75,37.95,141473.0,36.0451,36.1498,35.9499,36.1403,141473.0
2021-08-12 10:15:00,37.95,38.08,37.94,37.97,254640.0,36.1403,36.2641,36.1308,36.1594,254640.0
2021-08-12 10:20:00,37.98,38.05,37.92,38.03,100251.0,36.1689,36.2356,36.1118,36.2165,100251.0
2021-08-12 10:25:00,38.03,38.1,37.95,38.01,115885.0,36.2165,36.2832,36.1403,36.1975,115885.0
2021-08-12 10:30:00,38.01,38.02,37.89,37.9,76599.0,36.1975,36.207,36.0832,36.0927,76599.0
2021-08-12 10:35:00,37.91,37.93,37.84,37.85,122008.0,36.1022,36.1213,36.0356,36.0451,122008.0
2021-08-12 10:40:00,37.85,37.9,37.79,37.87,109689.0,36.0451,36.0927,35.988,36.0641,109689.0
2021-08-12 10:45:00,37.86,37.98,37.83,37.89,199475.0,36.0546,36.1689,36.026,36.0832,199475.0
2021-08-12 10:50:00,37.89,37.91,37.78,37.79,215041.0,36.0832,36.1022,35.9784,35.988,215041.0
2021-08-12 10:55:00,37.79,37.84,37.76,37.79,148729.0,35.988,36.0356,35.9594,35.988,148729.0
2021-08-12 11:00:00,37.78,37.79,37.66,37.72,193783.0,35.9784,35.988,35.8641,35.9213,193783.0
2021-08-12 11:05:00,37.72,37.72,37.58,37.59,130248.0,35.9213,35.9213,35.788,35.7975,130248.0
2021-08-12 11:10:00,37.59,37.64,37.54,37.61,228892.0,35.7975,35.8451,35.7499,35.8165,228892.0
2021-08-12 11:15:00,37.62,37.71,37.61,37.7,144959.0,35.8261,35.9118,35.8165,35.9022,144959.0
2021-08-12 11:20:00,37.7,37.72,37.66,37.69,94210.0,35.9022,35.9213,35.8641,35.8927,94210.0
2021-08-12 11:25:00,37.69,37.74,37.66,37.69,99409.0,35.8927,35.9403,35.8641,35.8927,99409.0
2021-08-12 11:30:00,37.69,37.76,37.65,37.75,99132.0,35.8927,35.9594,35.8546,35.9499,99132.0
2021-08-12 11:35:00,37.74,37.85,37.74,37.84,89967.0,35.9403,36.0451,35.9403,36.0356,89967.0
2021-08-12 11:40:00,37.84,37.92,37.83,37.89,103874.0,36.0356,36.1118,36.026,36.0832,103874.0
2021-08-12 11:45:00,37.9,37.9,37.79,37.81,122344.0,36.0927,36.0927,35.988,36.007,122344.0
2021-08-12 11:50:00,37.82,37.84,37.79,37.82,102599.0,36.0165,36.0356,35.988,36.0165,102599.0
2021-08-12 11:55:00,37.82,37.87,37.8,37.83,115551.0,36.0165,36.0641,35.9975,36.026,115551.0
2021-08-12 12:00:00,37.84,38.0,37.83,37.95,136085.0,36.0356,36.1879,36.026,36.1403,136085.0
2021-08-12 12:05:00,37.96,37.99,37.94,37.98,87872.0,36.1498,36.1784,36.1308,36.1689,87872.0
2021-08-12 12:10:00,37.98,38.0,37.94,37.98,70207.0,36.1689,36.1879,36.1308,36.1689,70207.0
2021-08-12 12:15:00,37.98,38.02,37.94,38.01,95055.0,36.1689,36.207,36.1308,36.1975,95055.0
2021-08-12 12:20:00,38.01,38.01,37.94,37.95,53269.0,36.1975,36.1975,36.1308,36.1403,53269.0
2021-08-12 12:25:00,37.96,38.07,37.96,38.05,125064.0,36.1498,36.2546,36.1498,36.2356,125064.0
2021-08-12 12:30:00,38.05,38.08,38.0,38.0,75377.0,36.2356,36.2641,36.1879,36.1879,75377.0
2021-08-12 12:35:00,38.0,38.01,37.95,38.0,89132.0,36.1879,36.1975,36.1403,36.1879,89132.0
2021-08-12 12:40:00,37.99,38.02,37.98,38.01,42154.0,36.1784,36.207,36.1689,36.1975,42154.0
2021-08-12 12:45:00,38.01,38.06,37.99,38.05,54433.0,36.1975,36.2451,36.1784,36.2356,54433.0
2021-08-12 12:50:00,38.06,38.09,38.03,38.04,51113.0,36.2451,36.2736,36.2165,36.226,51113.0
2021-08-12 12:55:00,38.04,38.08,38.02,38.03,42733.0,36.226,36.2641,36.207,36.2165,42733.0
2021-08-12 13:00:00,38.04,38.05,37.98,38.0,78888.0,36.226,36.2356,36.1689,36.1879,78888.0
2021-08-12 13:05:00,38.0,38.01,37.97,37.98,30848.0,36.1879,36.1975,36.1594,36.1689,30848.0
2021-08-12 13:10:00,37.98,37.99,37.92,37.93,59572.0,36.1689,36.1784,36.1118,36.1213,59572.0
2021-08-12 13:15:00,37.92,37.98,37.91,37.95,60854.0,36.1118,36.1689,36.1022,36.1403,60854.0
2021-08-12 13:20:00,37.95,37.95,37.92,37.94,60710.0,36.1403,36.1403,36.1118,36.1308,60710.0
2021-08-12 13:25:00,37.94,37.97,37.93,37.96,31303.0,36.1308,36.1594,36.1213,36.1498,31303.0
2021-08-12 13:30:00,37.97,37.98,37.95,37.96,30528.0,36.1594,36.1689,36.1403,36.1498,30528.0
2021-08-12 13:35:00,37.97,38.0,37.94,37.98,48465.0,36.1594,36.1879,36.1308,36.1689,48465.0
2021-08-12 13:40:00,37.98,38.0,37.96,37.98,44019.0,36.1689,36.1879,36.1498,36.1689,44019.0
2021-08-12 13:45:00,37.99,38.03,37.98,38.01,55200.0,36.1784,36.2165,36.1689,36.1975,55200.0
2021-08-12 13:50:00,38.01,38.04,37.99,38.01,57559.0,36.1975,36.226,36.1784,36.1975,57559.0
2021-08-12 13:55:00,38.01,38.06,38.0,38.04,52171.0,36.1975,36.2451,36.1879,36.226,52171.0
2021-08-12 14:00:00,38.03,38.06,38.01,38.06,55053.0,36.2165,36.2451,36.1975,36.2451,55053.0
2021-08-12 14:05:00,38.07,38.1,38.04,38.1,81641.0,36.2546,36.2832,36.226,36.2832,81641.0
2021-08-12 14:10:00,38.1,38.18,38.1,38.15,83957.0,36.2832,36.3594,36.2832,36.3308,83957.0
2021-08-12 14:15:00,38.15,38.2,38.13,38.19,56531.0,36.3308,36.3784,36.3117,36.3689,56531.0
2021-08-12 14:20:00,38.18,38.22,38.16,38.22,65666.0,36.3594,36.3974,36.3403,36.3974,65666.0
2021-08-12 14:25:00,38.21,38.22,38.15,38.18,54641.0,36.3879,36.3974,36.3308,36.3594,54641.0
2021-08-12 14:30:00,38.18,38.19,38.14,38.14,70774.0,36.3594,36.3689,36.3213,36.3213,70774.0
2021-08-12 14:35:00,38.14,38.21,38.14,38.21,54260.0,36.3213,36.3879,36.3213,36.3879,54260.0
2021-08-12 14:40:00,38.2,38.24,38.2,38.21,82852.0,36.3784,36.4165,36.3784,36.3879,82852.0
2021-08-12 14:45:00,38.22,38.27,38.21,38.24,74322.0,36.3974,36.4451,36.3879,36.4165,74322.0
2021-08-12 14:50:00,38.25,38.26,38.2,38.25,71052.0,36.426,36.4355,36.3784,36.426,71052.0
2021-08-12 14:55:00,38.25,38.26,38.21,38.26,121728.0,36.426,36.4355,36.3879,36.4355,121728.0
2021-08-12 15:00:00,38.26,38.32,38.25,38.3,71329.0,36.4355,36.4927,36.426,36.4736,71329.0
2021-08-12 15:05:00,38.3,38.36,38.3,38.36,114402.0,36.4736,36.5308,36.4736,36.5308,114402.0
2021-08-12 15:10:00,38.36,38.38,38.33,38.38,84555.0,36.5308,36.5498,36.5022,36.5498,84555.0
2021-08-12 15:15:00,38.38,38.41,38.36,38.39,130534.0,36.5498,36.5784,36.5308,36.5593,130534.0
2021-08-12 15:20:00,38.4,38.43,38.37,38.38,91189.0,36.5689,36.5974,36.5403,36.5498,91189.0
2021-08-12 15:25:00,38.38,38.38,38.33,38.35,159441.0,36.5498,36.5498,36.5022,36.5212,159441.0
2021-08-12 15:30:00,38.35,38.39,38.33,38.38,73399.0,36.5212,36.5593,36.5022,36.5498,73399.0
2021-08-12 15:35:00,38.38,38.41,38.35,38.4,223425.0,36.5498,36.5784,36.5212,36.5689,223425.0
2021-08-12 15:40:00,38.41,38.41,38.36,38.4,215862.0,36.5784,36.5784,36.5308,36.5689,215862.0
2021-08-12 15:45:00,38.4,38.43,38.37,38.41,303201.0,36.5689,36.5974,36.5403,36.5784,303201.0
2021-08-12 15:50:00,38.41,38.48,38.41,38.48,437400.0,36.5784,36.645,36.5784,36.645,437400.0
2021-08-12 15:55:00,38.48,38.49,38.39,38.39,757381.0,36.645,36.6546,36.5593,36.5593,757381.0
2021-08-13 09:30:00,38.5,38.53,38.04,38.09,416105.0,36.6641,36.6927,36.226,36.2736,416105.0
2021-08-13 09:35:00,38.1,38.26,38.01,38.26,287370.0,36.2832,36.4355,36.1975,36.4355,287370.0
2021-08-13 09:40:00,38.27,38.63,38.25,38.63,370565.0,36.4451,36.7879,36.426,36.7879,370565.0
2021-08-13 09:45:00,38.63,38.7,38.48,38.53,445256.0,36.7879,36.8546,36.645,36.6927,445256.0
2021-08-13 09:50:00,38.52,38.53,38.28,38.31,319497.0,36.6831,36.6927,36.4546,36.4832,319497.0
2021-08-13 09:55:00,38.32,38.46,38.31,38.43,109630.0,36.4927,36.626,36.4832,36.5974,109630.0
2021-08-13 10:00:00,38.43,38.5,38.34,38.41,349422.0,36.5974,36.6641,36.5117,36.5784,349422.0
2021-08-13 10:05:00,38.41,38.48,38.32,38.47,150367.0,36.5784,36.645,36.4927,36.6355,150367.0
2021-08-13 10:10:00,38.47,38.5,38.38,38.4,228246.0,36.6355,36.6641,36.5498,36.5689,228246.0
2021-08-13 10:15:00,38.41,38.5,38.39,38.47,150915.0,36.5784,36.6641,36.5593,36.6355,150915.0
2021-08-13 10:20:00,38.48,38.5,38.43,38.45,217996.0,36.645,36.6641,36.5974,36.6165,217996.0
2021-08-13 10:25:00,38.44,38.49,38.38,38.42,133254.0,36.607,36.6546,36.5498,36.5879,133254.0
2021-08-13 10:30:00,38.43,38.44,38.35,38.43,122431.0,36.5974,36.607,36.5212,36.5974,122431.0
2021-08-13 10:35:00,38.43,38.5,38.39,38.4,261553.0,36.5974,36.6641,36.5593,36.5689,261553.0
2021-08-13 10:40:00,38.4,38.48,38.38,38.44,103615.0,36.5689,36.645,36.5498,36.607,103615.0
2021-08-13 10:45:00,38.45,38.5,38.44,38.45,102089.0,36.6165,36.6641,36.607,36.6165,102089.0
2021-08-13 10:50:00,38.45,38.5,38.41,38.41,137866.0,36.6165,36.6641,36.5784,36.5784,137866.0
2021-08-13 10:55:00,38.41,38.5,38.39,38.5,181662.0,36.5784,36.6641,36.5593,36.6641,181662.0
2021-08-13 11:00:00,38.49,38.58,38.44,38.46,349405.0,36.6546,36.7403,36.607,36.626,349405.0
2021-08-13 11:05:00,38.47,38.48,38.41,38.41,74152.0,36.6355,36.645,36.5784,36.5784,74152.0
2021-08-13 11:10:00,38.42,38.5,38.41,38.47,90039.0,36.5879,36.6641,36.5784,36.6355,90039.0
2021-08-13 11:15:00,38.47,38.49,38.43,38.45,108421.0,36.6355,36.6546,36.5974,36.6165,108421.0
2021-08-13 11:20:00,38.46,38.47,38.37,38.41,148343.0,36.626,36.6355,36.5403,36.5784,148343.0
2021-08-13 11:25:00,38.4,38.44,38.33,38.41,148311.0,36.5689,36.607,36.5022,36.5784,148311.0
2021-08-13 11:30:00,38.41,38.45,38.38,38.43,83995.0,36.5784,36.6165,36.5498,36.5974,83995.0
2021-08-13 11:35:00,38.42,38.43,38.38,38.42,59508.0,36.5879,36.5974,36.5498,36.5879,59508.0
2021-08-13 11:40:00,38.43,38.43,38.38,38.41,59985.0,36.5974,36.5974,36.5498,36.5784,59985.0
2021-08-13 11:45:00,38.42,38.49,38.4,38.49,71605.0,36.5879,36.6546,36.5689,36.6546,71605.0
2021-08-13 11:50:00,38.48,38.5,38.45,38.45,129525.0,36.645,36.6641,36.6165,36.6165,129525.0
2021-08-13 11:55:00,38.46,38.47,38.41,38.41,76684.0,36.626,36.6355,36.5784,36.5784,76684.0
2021-08-13 12:00:00,38.43,38.51,38.42,38.48,365634.0,36.5974,36.6736,36.5879,36.645,365634.0
2021-08-13 12:05:00,38.48,38.5,38.44,38.45,141418.0,36.645,36.6641,36.607,36.6165,141418.0
2021-08-13 12:10:00,38.45,38.5,38.44,38.48,187204.0,36.6165,36.6641,36.607,36.645,187204.0
2021-08-13 12:15:00,38.48,38.5,38.43,38.45,122597.0,36.645,36.6641,36.5974,36.6165,122597.0
2021-08-13 12:20:00,38.45,38.47,38.44,38.46,45157.0,36.6165,36.6355,36.607,36.626,45157.0
2021-08-13 12:25:00,38.46,38.47,38.42,38.43,43010.0,36.626,36.6355,36.5879,36.5974,43010.0
2021-08-13 12:30:00,38.44,38.46,38.42,38.44,62228.0,36.607,36.626,36.5879,36.607,62228.0
2021-08-13 12:35:00,38.44,38.47,38.42,38.43,44100.0,36.607,36.6355,36.5879,36.5974,44100.0
2021-08-13 12:40:00,38.43,38.44,38.38,38.39,66064.0,36.5974,36.607,36.5498,36.5593,66064.0
2021-08-13 12:45:00,38.39,38.43,38.38,38.41,53220.0,36.5593,36.5974,36.5498,36.5784,53220.0
2021-08-13 12:50:00,38.4,38.41,38.32,38.34,116852.0,36.5689,36.5784,36.4927,36.5117,116852.0
2021-08-13 12:55:00,38.33,38.34,38.26,38.27,106360.0,36.5022,36.5117,36.4355,36.4451,106360.0
2021-08-13 13:00:00,38.28,38.34,38.27,38.3,108601.0,36.4546,36.5117,36.4451,36.4736,108601.0
2021-08-13 13:05:00,38.3,38.3,38.22,38.24,119344.0,36.4736,36.4736,36.3974,36.4165,119344.0
2021-08-13 13:10:00,38.23,38.26,38.22,38.25,108789.0,36.407,36.4355,36.3974,36.426,108789.0
2021-08-13 13:15:00,38.25,38.26,38.19,38.2,83899.0,36.426,36.4355,36.3689,36.3784,83899.0
2021-08-13 13:20:00,38.2,38.2,38.11,38.12,85820.0,36.3784,36.3784,36.2927,36.3022,85820.0
2021-08-13 13:25:00,38.11,38.2,38.1,38.2,116331.0,36.2927,36.3784,36.2832,36.3784,116331.0
2021-08-13 13:30:00,38.2,38.26,38.19,38.25,69432.0,36.3784,36.4355,36.3689,36.426,69432.0
2021-08-13 13:35:00,38.25,38.29,38.21,38.26,70046.0,36.426,36.4641,36.3879,36.4355,70046.0
2021-08-13 13:40:00,38.26,38.31,38.24,38.3,54925.0,36.4355,36.4832,36.4165,36.4736,54925.0
2021-08-13 13:45:00,38.31,38.31,38.24,38.26,124352.0,36.4832,36.4832,36.4165,36.4355,124352.0
2021-08-13 13:50:00,38.26,38.31,38.23,38.3,50393.0,36.4355,36.4832,36.407,36.4736,50393.0
2021-08-13 13:55:00,38.29,38.3,38.24,38.25,36410.0,36.4641,36.4736,36.4165,36.426,36410.0
2021-08-13 14:00:00,38.25,38.26,38.22,38.23,51733.0,36.426,36.4355,36.3974,36.407,51733.0
2021-08-13 14:05:00,38.23,38.28,38.23,38.26,40797.0,36.407,36.4546,36.407,36.4355,40797.0
2021-08-13 14:10:00,38.26,38.29,38.25,38.27,68632.0,36.4355,36.4641,36.426,36.4451,68632.0
2021-08-13 14:15:00,38.27,38.31,38.25,38.28,82953.0,36.4451,36.4832,36.426,36.4546,82953.0
2021-08-13 14:20:00,38.27,38.28,38.23,38.26,66519.0,36.4451,36.4546,36.407,36.4355,66519.0
2021-08-13 14:25:00,38.26,38.26,38.22,38.23,45255.0,36.4355,36.4355,36.3974,36.407,45255.0
2021-08-13 14:30:00,38.23,38.24,38.18,38.19,49890.0,36.407,36.4165,36.3594,36.3689,49890.0
2021-08-13 14:35:00,38.19,38.23,38.17,38.18,67920.0,36.3689,36.407,36.3498,36.3594,67920.0
2021-08-13 14:40:00,38.18,38.19,38.1,38.14,79899.0,36.3594,36.3689,36.2832,36.3213,79899.0
2021-08-13 14:45:00,38.13,38.15,38.11,38.14,59145.0,36.3117,36.3308,36.2927,36.3213,59145.0
2021-08-13 14:50:00,38.14,38.16,38.09,38.15,103348.0,36.3213,36.3403,36.2736,36.3308,103348.0
2021-08-13 14:55:00,38.16,38.16,38.09,38.1,110677.0,36.3403,36.3403,36.2736,36.2832,110677.0
2021-08-13 15:00:00,38.11,38.12,38.09,38.12,72676.0,36.2927,36.3022,36.2736,36.3022,72676.0
2021-08-13 15:05:00,38.12,38.17,38.1,38.16,76991.0,36.3022,36.3498,36.2832,36.3403,76991.0
2021-08-13 15:10:00,38.16,38.17,38.1,38.12,85858.0,36.3403,36.3498,36.2832,36.3022,85858.0
2021-08-13 15:15:00,38.12,38.16,38.11,38.16,101772.0,36.3022,36.3403,36.2927,36.3403,101772.0
2021-08-13 15:20:00,38.16,38.16,38.13,38.14,94279.0,36.3403,36.3403,36.3117,36.3213,94279.0
2021-08-13 15:25:00,38.14,38.14,38.06,38.07,149329.0,36.3213,36.3213,36.2451,36.2546,149329.0
2021-08-13 15:30:00,38.07,38.07,38.02,38.06,104368.0,36.2546,36.2546,36.207,36.2451,104368.0
2021-08-13 15:35:00,38.06,38.07,38.03,38.04,106632.0,36.2451,36.2546,36.2165,36.226,106632.0
2021-08-13 15:40:00,38.05,38.08,38.04,38.07,134989.0,36.2356,36.2641,36.226,36.2546,134989.0
2021-08-13 15:45:00,38.06,38.09,38.01,38.08,277713.0,36.2451,36.2736,36.1975,36.2641,277713.0
2021-08-13 15:50:00,38.08,38.1,38.03,38.09,322811.0,36.2641,36.2832,36.2165,36.2736,322811.0
2021-08-13 15:55:00,38.09,38.1,38.02,38.1,742341.0,36.2736,36.2832,36.207,36.2832,742341.0
2021-08-16 09:30:00,36.84,37.06,36.65,36.86,597578.0,35.0833,35.2928,34.9023,35.1023,597578.0
2021-08-16 09:35:00,36.87,36.9,36.51,36.62,388101.0,35.1118,35.1404,34.769,34.8737,388101.0
2021-08-16 09:40:00,36.61,36.61,36.22,36.29,592152.0,34.8642,34.8642,34.4928,34.5595,592152.0
2021-08-16 09:45:00,36.29,36.43,36.13,36.41,409421.0,34.5595,34.6928,34.4071,34.6738,409421.0
2021-08-16 09:50:00,36.42,36.64,36.33,36.62,405206.0,34.6833,34.8928,34.5976,34.8737,405206.0
2021-08-16 09:55:00,36.63,36.63,36.37,36.43,252030.0,34.8833,34.8833,34.6357,34.6928,252030.0
2021-08-16 10:00:00,36.41,36.61,36.33,36.57,178456.0,34.6738,34.8642,34.5976,34.8261,178456.0
2021-08-16 10:05:00,36.56,36.59,36.42,36.46,171497.0,34.8166,34.8452,34.6833,34.7214,171497.0
2021-08-16 10:10:00,36.47,36.78,36.46,36.68,124212.0,34.7309,35.0261,34.7214,34.9309,124212.0
2021-08-16 10:15:00,36.67,36.75,36.31,36.31,361466.0,34.9214,34.9975,34.5785,34.5785,361466.0
2021-08-16 10:20:00,36.31,36.38,36.2,36.29,267463.0,34.5785,34.6452,34.4738,34.5595,267463.0
2021-08-16 10:25:00,36.29,36.36,36.18,36.3,414079.0,34.5595,34.6261,34.4547,34.569,414079.0
2021-08-16 10:30:00,36.29,36.49,36.22,36.26,267380.0,34.5595,34.7499,34.4928,34.5309,267380.0
2021-08-16 10:35:00,36.25,36.56,36.23,36.55,201777.0,34.5214,34.8166,34.5023,34.8071,201777.0
2021-08-16 10:40:00,36.55,36.63,36.52,36.56,121081.0,34.8071,34.8833,34.7785,34.8166,121081.0
2021-08-16 10:45:00,36.57,36.67,36.51,36.55,194537.0,34.8261,34.9214,34.769,34.8071,194537.0
2021-08-16 10:50:00,36.55,36.66,36.48,36.52,80508.0,34.8071,34.9118,34.7404,34.7785,80508.0
2021-08-16 10:55:00,36.54,36.55,36.46,36.52,136540.0,34.7976,34.8071,34.7214,34.7785,136540.0
2021-08-16 11:00:00,36.51,36.6,36.41,36.44,105167.0,34.769,34.8547,34.6738,34.7023,105167.0
2021-08-16 11:05:00,36.43,36.51,36.41,36.41,97524.0,34.6928,34.769,34.6738,34.6738,97524.0
2021-08-16 11:10:00,36.42,36.49,36.4,36.48,53905.0,34.6833,34.7499,34.6642,34.7404,53905.0
2021-08-16 11:15:00,36.49,36.71,36.49,36.67,124735.0,34.7499,34.9595,34.7499,34.9214,124735.0
2021-08-16 11:20:00,36.67,36.75,36.66,36.71,100704.0,34.9214,34.9975,34.9118,34.9595,100704.0
2021-08-16 11:25:00,36.72,36.73,36.66,36.69,99356.0,34.969,34.9785,34.9118,34.9404,99356.0
2021-08-16 11:30:00,36.69,36.8,36.68,36.79,115217.0,34.9404,35.0452,34.9309,35.0356,115217.0
2021-08-16 11:35:00,36.79,36.8,36.67,36.7,81029.0,35.0356,35.0452,34.9214,34.9499,81029.0
2021-08-16 11:40:00,36.71,36.74,36.66,36.69,54975.0,34.9595,34.988,34.9118,34.9404,54975.0
2021-08-16 11:45:00,36.69,36.79,36.69,36.7,72551.0,34.9404,35.0356,34.9404,34.9499,72551.0
2021-08-16 11:50:00,36.69,36.78,36.69,36.77,47541.0,34.9404,35.0261,34.9404,35.0166,47541.0
2021-08-16 11:55:00,36.78,36.84,36.76,36.77,100231.0,35.0261,35.0833,35.0071,35.0166,100231.0
2021-08-16 12:00:00,36.77,36.79,36.75,36.76,54347.0,35.0166,35.0356,34.9975,35.0071,54347.0
2021-08-16 12:05:00,36.75,36.82,36.73,36.81,63263.0,34.9975,35.0642,34.9785,35.0547,63263.0
2021-08-16 12:10:00,36.8,36.81,36.74,36.77,49411.0,35.0452,35.0547,34.988,35.0166,49411.0
2021-08-16 12:15:00,36.77,36.77,36.69,36.72,79116.0,35.0166,35.0166,34.9404,34.969,79116.0
2021-08-16 12:20:00,36.72,36.81,36.71,36.8,169529.0,34.969,35.0547,34.9595,35.0452,169529.0
2021-08-16 12:25:00,36.8,36.84,36.66,36.73,148997.0,35.0452,35.0833,34.9118,34.9785,148997.0
2021-08-16 12:30:00,36.73,36.74,36.57,36.59,91081.0,34.9785,34.988,34.8261,34.8452,91081.0
2021-08-16 12:35:00,36.59,36.64,36.58,36.62,43876.0,34.8452,34.8928,34.8357,34.8737,43876.0
2021-08-16 12:40:00,36.62,36.7,36.61,36.67,44121.0,34.8737,34.9499,34.8642,34.9214,44121.0
2021-08-16 12:45:00,36.68,36.72,36.66,36.7,106857.0,34.9309,34.969,34.9118,34.9499,106857.0
2021-08-16 12:50:00,36.69,36.71,36.63,36.63,43191.0,34.9404,34.9595,34.8833,34.8833,43191.0
2021-08-16 12:55:00,36.63,36.71,36.63,36.7,44961.0,34.8833,34.9595,34.8833,34.9499,44961.0
2021-08-16 13:00:00,36.7,36.71,36.63,36.64,44537.0,34.9499,34.9595,34.8833,34.8928,44537.0
2021-08-16 13:05:00,36.64,36.66,36.6,36.63,95677.0,34.8928,34.9118,34.8547,34.8833,95677.0
2021-08-16 13:10:00,36.63,36.68,36.59,36.68,62091.0,34.8833,34.9309,34.8452,34.9309,62091.0
2021-08-16 13:15:00,36.68,36.71,36.66,36.7,66777.0,34.9309,34.9595,34.9118,34.9499,66777.0
2021-08-16 13:20:00,36.7,36.77,36.69,36.74,226885.0,34.9499,35.0166,34.9404,34.988,226885.0
2021-08-16 13:25:00,36.74,36.75,36.69,36.72,66229.0,34.988,34.9975,34.9404,34.969,66229.0
2021-08-16 13:30:00,36.72,36.73,36.66,36.72,38994.0,34.969,34.9785,34.9118,34.969,38994.0
2021-08-16 13:35:00,36.72,36.74,36.7,36.71,38200.0,34.969,34.988,34.9499,34.9595,38200.0
2021-08-16 13:40:00,36.71,36.77,36.68,36.7,90852.0,34.9595,35.0166,34.9309,34.9499,90852.0
2021-08-16 13:45:00,36.69,36.71,36.64,36.69,75555.0,34.9404,34.9595,34.8928,34.9404,75555.0
2021-08-16 13:50:00,36.7,36.79,36.64,36.77,143601.0,34.9499,35.0356,34.8928,35.0166,143601.0
2021-08-16 13:55:00,36.77,36.85,36.77,36.84,86005.0,35.0166,35.0928,35.0166,35.0833,86005.0
2021-08-16 14:00:00,36.85,36.89,36.83,36.88,56839.0,35.0928,35.1309,35.0737,35.1213,56839.0
2021-08-16 14:05:00,36.88,36.91,36.84,36.89,131086.0,35.1213,35.1499,35.0833,35.1309,131086.0
2021-08-16 14:10:00,36.9,36.97,36.88,36.96,62942.0,35.1404,35.2071,35.1213,35.1975,62942.0
2021-08-16 14:15:00,36.96,36.98,36.92,36.93,43791.0,35.1975,35.2166,35.1594,35.169,43791.0
2021-08-16 14:20:00,36.93,36.95,36.91,36.94,63295.0,35.169,35.188,35.1499,35.1785,63295.0
2021-08-16 14:25:00,36.94,36.97,36.93,36.96,57803.0,35.1785,35.2071,35.169,35.1975,57803.0
2021-08-16 14:30:00,36.97,37.03,36.95,36.99,141121.0,35.2071,35.2642,35.188,35.2261,141121.0
2021-08-16 14:35:00,36.99,37.0,36.95,36.98,64014.0,35.2261,35.2356,35.188,35.2166,64014.0
2021-08-16 14:40:00,36.98,37.0,36.95,37.0,45897.0,35.2166,35.2356,35.188,35.2356,45897.0
2021-08-16 14:45:00,37.0,37.11,36.99,37.1,82217.0,35.2356,35.3404,35.2261,35.3309,82217.0
2021-08-16 14:50:00,37.1,37.13,37.1,37.1,56447.0,35.3309,35.3594,35.3309,35.3309,56447.0
2021-08-16 14:55:00,37.1,37.1,37.03,37.05,57699.0,35.3309,35.3309,35.2642,35.2832,57699.0
2021-08-16 15:00:00,37.04,37.05,36.96,37.0,74520.0,35.2737,35.2832,35.1975,35.2356,74520.0
2021-08-16 15:05:00,36.99,37.01,36.95,36.96,82391.0,35.2261,35.2451,35.188,35.1975,82391.0
2021-08-16 15:10:00,36.96,37.04,36.82,36.99,227853.0,35.1975,35.2737,35.0642,35.2261,227853.0
2021-08-16 15:15:00,37.0,37.02,36.96,36.99,54151.0,35.2356,35.2547,35.1975,35.2261,54151.0
2021-08-16 15:20:00,37.0,37.06,36.97,37.05,182696.0,35.2356,35.2928,35.2071,35.2832,182696.0
2021-08-16 15:25:00,37.06,37.07,37.0,37.04,65947.0,35.2928,35.3023,35.2356,35.2737,65947.0
2021-08-16 15:30:00,37.04,37.04,36.97,37.02,89859.0,35.2737,35.2737,35.2071,35.2547,89859.0
2021-08-16 15:35:00,37.03,37.05,36.88,36.9,110371.0,35.2642,35.2832,35.1213,35.1404,110371.0
2021-08-16 15:40:00,36.89,36.93,36.86,36.9,208749.0,35.1309,35.169,35.1023,35.1404,208749.0
2021-08-16 15:45:00,36.89,36.89,36.8,36.82,141814.0,35.1309,35.1309,35.0452,35.0642,141814.0
2021-08-16 15:50:00,36.83,36.89,36.82,36.86,225183.0,35.0737,35.1309,35.0642,35.1023,225183.0
2021-08-16 15:55:00,36.86,36.9,36.82,36.85,411972.0,35.1023,35.1404,35.0642,35.0928,411972.0
2021-08-17 09:30:00,35.89,35.95,35.4,35.54,920589.0,34.1786,34.2357,33.7119,33.8452,920589.0
2021-08-17 09:35:00,35.55,35.79,35.45,35.68,302112.0,33.8548,34.0833,33.7595,33.9786,302112.0
2021-08-17 09:40:00,35.68,35.77,35.54,35.59,367350.0,33.9786,34.0643,33.8452,33.8929,367350.0
2021-08-17 09:45:00,35.59,35.65,35.35,35.37,341562.0,33.8929,33.95,33.6643,33.6834,341562.0
2021-08-17 09:50:00,35.36,35.36,35.06,35.11,502961.0,33.6738,33.6738,33.3881,33.4357,502961.0
2021-08-17 09:55:00,35.11,35.14,34.91,35.02,417435.0,33.4357,33.4643,33.2453,33.35,417435.0
2021-08-17 10:00:00,35.02,35.25,35.02,35.14,270796.0,33.35,33.5691,33.35,33.4643,270796.0
2021-08-17 10:05:00,35.13,35.28,35.01,35.2,645440.0,33.4548,33.5976,33.3405,33.5215,645440.0
2021-08-17 10:10:00,35.2,35.27,35.06,35.24,247118.0,33.5215,33.5881,33.3881,33.5595,247118.0
2021-08-17 10:15:00,35.25,35.3,35.16,35.24,322968.0,33.5691,33.6167,33.4834,33.5595,322968.0
2021-08-17 10:20:00,35.23,35.47,35.23,35.45,250760.0,33.55,33.7786,33.55,33.7595,250760.0
2021-08-17 10:25:00,35.44,35.59,35.4,35.54,253620.0,33.75,33.8929,33.7119,33.8452,253620.0
2021-08-17 10:30:00,35.54,35.55,35.22,35.24,195505.0,33.8452,33.8548,33.5405,33.5595,195505.0
2021-08-17 10:35:00,35.23,35.37,35.21,35.25,187929.0,33.55,33.6834,33.531,33.5691,187929.0
2021-08-17 10:40:00,35.25,35.43,35.24,35.34,116959.0,33.5691,33.7405,33.5595,33.6548,116959.0
2021-08-17 10:45:00,35.34,35.35,35.17,35.2,147838.0,33.6548,33.6643,33.4929,33.5215,147838.0
2021-08-17 10:50:00,35.2,35.25,35.16,35.18,187094.0,33.5215,33.5691,33.4834,33.5024,187094.0
2021-08-17 10:55:00,35.19,35.2,35.01,35.02,228384.0,33.5119,33.5215,33.3405,33.35,228384.0
2021-08-17 11:00:00,35.01,35.07,34.97,35.01,281149.0,33.3405,33.3977,33.3024,33.3405,281149.0
2021-08-17 11:05:00,35.01,35.01,34.89,34.92,258974.0,33.3405,33.3405,33.2262,33.2548,258974.0
2021-08-17 11:10:00,34.91,34.94,34.74,34.74,207203.0,33.2453,33.2739,33.0834,33.0834,207203.0
2021-08-17 11:15:00,34.75,34.81,34.72,34.77,236978.0,33.0929,33.1501,33.0643,33.112,236978.0
2021-08-17 11:20:00,34.77,34.82,34.72,34.79,144849.0,33.112,33.1596,33.0643,33.131,144849.0
2021-08-17 11:25:00,34.8,34.84,34.74,34.75,326873.0,33.1405,33.1786,33.0834,33.0929,326873.0
2021-08-17 11:30:00,34.76,34.88,34.71,34.82,295685.0,33.1024,33.2167,33.0548,33.1596,295685.0
2021-08-17 11:35:00,34.83,34.84,34.66,34.7,219147.0,33.1691,33.1786,33.0072,33.0453,219147.0
2021-08-17 11:40:00,34.7,34.78,34.67,34.77,124430.0,33.0453,33.1215,33.0167,33.112,124430.0
2021-08-17 11:45:00,34.77,34.84,34.73,34.82,201194.0,33.112,33.1786,33.0739,33.1596,201194.0
2021-08-17 11:50:00,34.82,34.86,34.8,34.84,101193.0,33.1596,33.1977,33.1405,33.1786,101193.0
2021-08-17 11:55:00,34.84,34.91,34.78,34.84,203203.0,33.1786,33.2453,33.1215,33.1786,203203.0
2021-08-17 12:00:00,34.84,34.97,34.8,34.95,340031.0,33.1786,33.3024,33.1405,33.2834,340031.0
2021-08-17 12:05:00,34.95,35.0,34.85,34.86,238519.0,33.2834,33.331,33.1881,33.1977,238519.0
2021-08-17 12:10:00,34.85,34.88,34.78,34.78,137437.0,33.1881,33.2167,33.1215,33.1215,137437.0
2021-08-17 12:15:00,34.78,34.83,34.69,34.7,238233.0,33.1215,33.1691,33.0358,33.0453,238233.0
2021-08-17 12:20:00,34.7,34.76,34.65,34.65,349859.0,33.0453,33.1024,32.9977,32.9977,349859.0
2021-08-17 12:25:00,34.66,34.69,34.54,34.56,276004.0,33.0072,33.0358,32.8929,32.912,276004.0
2021-08-17 12:30:00,34.55,34.56,34.44,34.45,342153.0,32.9025,32.912,32.7977,32.8072,342153.0
2021-08-17 12:35:00,34.45,34.53,34.4,34.44,252244.0,32.8072,32.8834,32.7596,32.7977,252244.0
2021-08-17 12:40:00,34.44,34.45,34.33,34.34,185801.0,32.7977,32.8072,32.6929,32.7025,185801.0
2021-08-17 12:45:00,34.35,34.37,34.16,34.19,496473.0,32.712,32.731,32.5311,32.5596,496473.0
2021-08-17 12:50:00,34.19,34.2,34.13,34.15,357565.0,32.5596,32.5691,32.5025,32.5215,357565.0
2021-08-17 12:55:00,34.15,34.22,34.06,34.13,287713.0,32.5215,32.5882,32.4358,32.5025,287713.0
2021-08-17 13:00:00,34.13,34.28,34.12,34.17,312523.0,32.5025,32.6453,32.493,32.5406,312523.0
2021-08-17 13:05:00,34.18,34.35,34.13,34.35,179713.0,32.5501,32.712,32.5025,32.712,179713.0
2021-08-17 13:10:00,34.34,34.52,34.31,34.51,336222.0,32.7025,32.8739,32.6739,32.8644,336222.0
2021-08-17 13:15:00,34.5,34.58,34.44,34.44,394940.0,32.8548,32.931,32.7977,32.7977,394940.0
2021-08-17 13:20:00,34.44,34.52,34.39,34.46,172139.0,32.7977,32.8739,32.7501,32.8167,172139.0
2021-08-17 13:25:00,34.45,34.62,34.45,34.62,167007.0,32.8072,32.9691,32.8072,32.9691,167007.0
2021-08-17 13:30:00,34.61,34.62,34.45,34.49,215013.0,32.9596,32.9691,32.8072,32.8453,215013.0
2021-08-17 13:35:00,34.47,34.53,34.4,34.45,176900.0,32.8263,32.8834,32.7596,32.8072,176900.0
2021-08-17 13:40:00,34.44,34.47,34.32,34.37,169802.0,32.7977,32.8263,32.6834,32.731,169802.0
2021-08-17 13:45:00,34.37,34.4,34.29,34.3,156977.0,32.731,32.7596,32.6549,32.6644,156977.0
2021-08-17 13:50:00,34.31,34.45,34.3,34.41,83211.0,32.6739,32.8072,32.6644,32.7691,83211.0
2021-08-17 13:55:00,34.41,34.55,34.39,34.53,103038.0,32.7691,32.9025,32.7501,32.8834,103038.0
2021-08-17 14:00:00,34.54,34.58,34.5,34.51,138529.0,32.8929,32.931,32.8548,32.8644,138529.0
2021-08-17 14:05:00,34.5,34.57,34.5,34.54,210566.0,32.8548,32.9215,32.8548,32.8929,210566.0
2021-08-17 14:10:00,34.54,34.65,34.54,34.65,325787.0,32.8929,32.9977,32.8929,32.9977,325787.0
2021-08-17 14:15:00,34.65,34.68,34.53,34.54,151414.0,32.9977,33.0263,32.8834,32.8929,151414.0
2021-08-17 14:20:00,34.53,34.56,34.47,34.52,145083.0,32.8834,32.912,32.8263,32.8739,145083.0
2021-08-17 14:25:00,34.52,34.54,34.45,34.47,125385.0,32.8739,32.8929,32.8072,32.8263,125385.0
2021-08-17 14:30:00,34.47,34.52,34.44,34.47,151646.0,32.8263,32.8739,32.7977,32.8263,151646.0
2021-08-17 14:35:00,34.47,34.49,34.42,34.43,139617.0,32.8263,32.8453,32.7787,32.7882,139617.0
2021-08-17 14:40:00,34.43,34.45,34.38,34.44,175734.0,32.7882,32.8072,32.7406,32.7977,175734.0
2021-08-17 14:45:00,34.43,34.55,34.42,34.54,303006.0,32.7882,32.9025,32.7787,32.8929,303006.0
2021-08-17 14:50:00,34.54,34.56,34.49,34.52,201936.0,32.8929,32.912,32.8453,32.8739,201936.0
2021-08-17 14:55:00,34.52,34.64,34.5,34.61,148277.0,32.8739,32.9882,32.8548,32.9596,148277.0
2021-08-17 15:00:00,34.6,34.62,34.57,34.58,184635.0,32.9501,32.9691,32.9215,32.931,184635.0
2021-08-17 15:05:00,34.58,34.64,34.56,34.64,201001.0,32.931,32.9882,32.912,32.9882,201001.0
2021-08-17 15:10:00,34.63,34.68,34.61,34.64,120946.0,32.9786,33.0263,32.9596,32.9882,120946.0
2021-08-17 15:15:00,34.64,34.67,34.61,34.66,115222.0,32.9882,33.0167,32.9596,33.0072,115222.0
2021-08-17 15:20:00,34.66,34.67,34.58,34.58,188971.0,33.0072,33.0167,32.931,32.931,188971.0
2021-08-17 15:25:00,34.58,34.71,34.57,34.7,157867.0,32.931,33.0548,32.9215,33.0453,157867.0
2021-08-17 15:30:00,34.7,34.71,34.63,34.64,189855.0,33.0453,33.0548,32.9786,32.9882,189855.0
2021-08-17 15:35:00,34.63,34.7,34.63,34.67,200620.0,32.9786,33.0453,32.9786,33.0167,200620.0
2021-08-17 15:40:00,34.67,34.67,34.56,34.56,301222.0,33.0167,33.0167,32.912,32.912,301222.0
2021-08-17 15:45:00,34.57,34.65,34.54,34.64,464676.0,32.9215,32.9977,32.8929,32.9882,464676.0
2021-08-17 15:50:00,34.65,34.73,34.65,34.7,599061.0,32.9977,33.0739,32.9977,33.0453,599061.0
2021-08-17 15:55:00,34.7,34.73,34.65,34.71,820623.0,33.0453,33.0739,32.9977,33.0548,820623.0
2021-08-18 09:30:00,34.14,34.46,34.04,34.4,850291.0,32.512,32.8167,32.4168,32.7596,850291.0
2021-08-18 09:35:00,34.4,34.6,34.34,34.35,236507.0,32.7596,32.9501,32.7025,32.712,236507.0
2021-08-18 09:40:00,34.35,34.48,34.32,34.48,245815.0,32.712,32.8358,32.6834,32.8358,245815.0
2021-08-18 09:45:00,34.46,34.48,34.11,34.14,196146.0,32.8167,32.8358,32.4834,32.512,196146.0
2021-08-18 09:50:00,34.15,34.39,34.1,34.39,328708.0,32.5215,32.7501,32.4739,32.7501,328708.0
2021-08-18 09:55:00,34.38,34.39,34.26,34.36,194797.0,32.7406,32.7501,32.6263,32.7215,194797.0
2021-08-18 10:00:00,34.37,34.38,34.16,34.19,277027.0,32.731,32.7406,32.5311,32.5596,277027.0
2021-08-18 10:05:00,34.18,34.27,34.05,34.07,385163.0,32.5501,32.6358,32.4263,32.4453,385163.0
2021-08-18 10:10:00,34.07,34.17,34.03,34.12,511203.0,32.4453,32.5406,32.4072,32.493,511203.0
2021-08-18 10:15:00,34.12,34.19,34.07,34.14,212432.0,32.493,32.5596,32.4453,32.512,212432.0
2021-08-18 10:20:00,34.14,34.33,34.12,34.25,186323.0,32.512,32.6929,32.493,32.6168,186323.0
2021-08-18 10:25:00,34.25,34.27,34.14,34.22,207994.0,32.6168,32.6358,32.512,32.5882,207994.0
2021-08-18 10:30:00,34.22,34.32,34.19,34.3,123567.0,32.5882,32.6834,32.5596,32.6644,123567.0
2021-08-18 10:35:00,34.3,34.3,34.19,34.2,155768.0,32.6644,32.6644,32.5596,32.5691,155768.0
2021-08-18 10:40:00,34.2,34.29,34.13,34.14,137607.0,32.5691,32.6549,32.5025,32.512,137607.0
2021-08-18 10:45:00,34.14,34.32,34.13,34.27,214971.0,32.512,32.6834,32.5025,32.6358,214971.0
2021-08-18 10:50:00,34.27,34.38,34.24,34.29,267846.0,32.6358,32.7406,32.6072,32.6549,267846.0
2021-08-18 10:55:00,34.28,34.39,34.22,34.3,188123.0,32.6453,32.7501,32.5882,32.6644,188123.0
2021-08-18 11:00:00,34.3,34.4,34.25,34.34,152015.0,32.6644,32.7596,32.6168,32.7025,152015.0
2021-08-18 11:05:00,34.34,34.52,34.33,34.51,182882.0,32.7025,32.8739,32.6929,32.8644,182882.0
2021-08-18 11:10:00,34.51,34.54,34.38,34.38,172734.0,32.8644,32.8929,32.7406,32.7406,172734.0
2021-08-18 11:15:00,34.37,34.37,34.3,34.32,180628.0,32.731,32.731,32.6644,32.6834,180628.0
2021-08-18 11:20:00,34.32,34.41,34.31,34.41,90661.0,32.6834,32.7691,32.6739,32.7691,90661.0
2021-08-18 11:25:00,34.41,34.49,34.39,34.43,114730.0,32.7691,32.8453,32.7501,32.7882,114730.0
2021-08-18 11:30:00,34.43,34.43,34.34,34.4,95479.0,32.7882,32.7882,32.7025,32.7596,95479.0
2021-08-18 11:35:00,34.4,34.45,34.38,34.43,105063.0,32.7596,32.8072,32.7406,32.7882,105063.0
2021-08-18 11:40:00,34.43,34.43,34.32,34.41,282437.0,32.7882,32.7882,32.6834,32.7691,282437.0
2021-08-18 11:45:00,34.41,34.46,34.3,34.3,257877.0,32.7691,32.8167,32.6644,32.6644,257877.0
2021-08-18 11:50:00,34.3,34.37,34.29,34.3,189196.0,32.6644,32.731,32.6549,32.6644,189196.0
2021-08-18 11:55:00,34.3,34.42,34.28,34.41,155541.0,32.6644,32.7787,32.6453,32.7691,155541.0
2021-08-18 12:00:00,34.41,34.54,34.41,34.54,89861.0,32.7691,32.8929,32.7691,32.8929,89861.0
2021-08-18 12:05:00,34.54,34.55,34.49,34.5,109239.0,32.8929,32.9025,32.8453,32.8548,109239.0
2021-08-18 12:10:00,34.5,34.51,34.43,34.45,115465.0,32.8548,32.8644,32.7882,32.8072,115465.0
2021-08-18 12:15:00,34.44,34.45,34.33,34.34,99421.0,32.7977,32.8072,32.6929,32.7025,99421.0
2021-08-18 12:20:00,34.33,34.34,34.28,34.31,180047.0,32.6929,32.7025,32.6453,32.6739,180047.0
2021-08-18 12:25:00,34.32,34.35,34.28,34.32,77518.0,32.6834,32.712,32.6453,32.6834,77518.0
2021-08-18 12:30:00,34.32,34.35,34.29,34.35,80651.0,32.6834,32.712,32.6549,32.712,80651.0
2021-08-18 12:35:00,34.34,34.4,34.3,34.36,75231.0,32.7025,32.7596,32.6644,32.7215,75231.0
2021-08-18 12:40:00,34.35,34.38,34.33,34.34,65943.0,32.712,32.7406,32.6929,32.7025,65943.0
2021-08-18 12:45:00,34.34,34.37,34.31,34.37,112800.0,32.7025,32.731,32.6739,32.731,112800.0
2021-08-18 12:50:00,34.36,34.42,34.33,34.41,107595.0,32.7215,32.7787,32.6929,32.7691,107595.0
2021-08-18 12:55:00,34.4,34.42,34.36,34.39,65536.0,32.7596,32.7787,32.7215,32.7501,65536.0
2021-08-18 13:00:00,34.39,34.4,34.29,34.32,176541.0,32.7501,32.7596,32.6549,32.6834,176541.0
2021-08-18 13:05:00,34.32,34.4,34.32,34.4,53870.0,32.6834,32.7596,32.6834,32.7596,53870.0
2021-08-18 13:10:00,34.39,34.43,34.37,34.38,72937.0,32.7501,32.7882,32.731,32.7406,72937.0
2021-08-18 13:15:00,34.37,34.39,34.32,34.34,50868.0,32.731,32.7501,32.6834,32.7025,50868.0
2021-08-18 13:20:00,34.34,34.44,34.34,34.4,82343.0,32.7025,32.7977,32.7025,32.7596,82343.0
2021-08-18 13:25:00,34.4,34.41,34.35,34.39,69142.0,32.7596,32.7691,32.712,32.7501,69142.0
2021-08-18 13:30:00,34.39,34.41,34.37,34.4,64774.0,32.7501,32.7691,32.731,32.7596,64774.0
2021-08-18 13:35:00,34.39,34.39,34.34,34.35,120467.0,32.7501,32.7501,32.7025,32.712,120467.0
2021-08-18 13:40:00,34.36,34.36,34.31,34.34,109820.0,32.7215,32.7215,32.6739,32.7025,109820.0
2021-08-18 13:45:00,34.34,34.39,34.33,34.34,222347.0,32.7025,32.7501,32.6929,32.7025,222347.0
2021-08-18 13:50:00,34.34,34.36,34.29,34.34,123131.0,32.7025,32.7215,32.6549,32.7025,123131.0
2021-08-18 13:55:00,34.34,34.4,34.34,34.38,89436.0,32.7025,32.7596,32.7025,32.7406,89436.0
2021-08-18 14:00:00,34.38,34.56,34.36,34.54,122164.0,32.7406,32.912,32.7215,32.8929,122164.0
2021-08-18 14:05:00,34.55,34.61,34.47,34.48,506053.0,32.9025,32.9596,32.8263,32.8358,506053.0
2021-08-18 14:10:00,34.49,34.59,34.23,34.26,266787.0,32.8453,32.9405,32.5977,32.6263,266787.0
2021-08-18 14:15:00,34.26,34.3,34.16,34.27,204519.0,32.6263,32.6644,32.5311,32.6358,204519.0
2021-08-18 14:20:00,34.27,34.39,34.24,34.38,107579.0,32.6358,32.7501,32.6072,32.7406,107579.0
2021-08-18 14:25:00,34.38,34.45,34.36,34.45,88572.0,32.7406,32.8072,32.7215,32.8072,88572.0
2021-08-18 14:30:00,34.45,34.5,34.43,34.49,93099.0,32.8072,32.8548,32.7882,32.8453,93099.0
2021-08-18 14:35:00,34.5,34.52,34.45,34.45,75088.0,32.8548,32.8739,32.8072,32.8072,75088.0
2021-08-18 14:40:00,34.45,34.49,34.41,34.45,164722.0,32.8072,32.8453,32.7691,32.8072,164722.0
2021-08-18 14:45:00,34.45,34.48,34.4,34.48,94799.0,32.8072,32.8358,32.7596,32.8358,94799.0
2021-08-18 14:50:00,34.48,34.5,34.42,34.48,91396.0,32.8358,32.8548,32.7787,32.8358,91396.0
2021-08-18 14:55:00,34.48,34.49,34.44,34.45,70806.0,32.8358,32.8453,32.7977,32.8072,70806.0
2021-08-18 15:00:00,34.45,34.46,34.35,34.36,98824.0,32.8072,32.8167,32.712,32.7215,98824.0
2021-08-18 15:05:00,34.37,34.38,34.32,34.33,99705.0,32.731,32.7406,32.6834,32.6929,99705.0
2021-08-18 15:10:00,34.33,34.37,34.29,34.3,162793.0,32.6929,32.731,32.6549,32.6644,162793.0
2021-08-18 15:15:00,34.3,34.34,34.28,34.32,137693.0,32.6644,32.7025,32.6453,32.6834,137693.0
2021-08-18 15:20:00,34.31,34.32,34.23,34.24,125371.0,32.6739,32.6834,32.5977,32.6072,125371.0
2021-08-18 15:25:00,34.25,34.25,34.15,34.16,300165.0,32.6168,32.6168,32.5215,32.5311,300165.0
2021-08-18 15:30:00,34.16,34.19,34.11,34.13,303778.0,32.5311,32.5596,32.4834,32.5025,303778.0
2021-08-18 15:35:00,34.13,34.14,34.01,34.02,428214.0,32.5025,32.512,32.3882,32.3977,428214.0
2021-08-18 15:40:00,34.02,34.1,34.02,34.04,192749.0,32.3977,32.4739,32.3977,32.4168,192749.0
2021-08-18 15:45:00,34.05,34.06,33.96,33.98,600626.0,32.4263,32.4358,32.3406,32.3596,600626.0
2021-08-18 15:50:00,33.98,34.01,33.91,33.96,640028.0,32.3596,32.3882,32.293,32.3406,640028.0
2021-08-18 15:55:00,33.97,33.97,33.84,33.88,1096751.0,32.3501,32.3501,32.2263,32.2644,1096751.0
2021-08-19 09:30:00,32.62,32.79,32.25,32.27,1851182.0,31.0645,31.2264,30.7121,30.7312,1851182.0
2021-08-19 09:35:00,32.27,32.67,32.02,32.54,1202533.0,30.7312,31.1121,30.4931,30.9883,1202533.0
2021-08-19 09:40:00,32.53,32.59,32.39,32.48,598119.0,30.9788,31.0359,30.8455,30.9312,598119.0
2021-08-19 09:45:00,32.48,32.71,32.36,32.54,545804.0,30.9312,31.1502,30.8169,30.9883,545804.0
2021-08-19 09:50:00,32.54,32.58,32.37,32.43,412653.0,30.9883,31.0264,30.8264,30.8835,412653.0
2021-08-19 09:55:00,32.44,32.45,32.15,32.15,605003.0,30.8931,30.9026,30.6169,30.6169,605003.0
2021-08-19 10:00:00,32.15,32.31,32.04,32.25,625591.0,30.6169,30.7693,30.5121,30.7121,625591.0
2021-08-19 10:05:00,32.27,32.28,32.13,32.28,550577.0,30.7312,30.7407,30.5979,30.7407,550577.0
2021-08-19 10:10:00,32.29,32.32,32.14,32.32,448228.0,30.7502,30.7788,30.6074,30.7788,448228.0
2021-08-19 10:15:00,32.34,32.35,32.14,32.18,438200.0,30.7978,30.8074,30.6074,30.6455,438200.0
2021-08-19 10:20:00,32.18,32.18,32.02,32.06,405585.0,30.6455,30.6455,30.4931,30.5312,405585.0
2021-08-19 10:25:00,32.05,32.06,31.9,31.95,654646.0,30.5217,30.5312,30.3788,30.4264,654646.0
2021-08-19 10:30:00,31.95,32.01,31.85,31.87,330161.0,30.4264,30.4836,30.3312,30.3503,330161.0
2021-08-19 10:35:00,31.87,31.99,31.7,31.82,873189.0,30.3503,30.4645,30.1884,30.3026,873189.0
2021-08-19 10:40:00,31.82,31.99,31.72,31.85,546860.0,30.3026,30.4645,30.2074,30.3312,546860.0
2021-08-19 10:45:00,31.86,31.95,31.79,31.84,364743.0,30.3407,30.4264,30.2741,30.3217,364743.0
2021-08-19 10:50:00,31.85,31.91,31.77,31.85,531835.0,30.3312,30.3883,30.255,30.3312,531835.0
2021-08-19 10:55:00,31.85,32.01,31.8,31.97,423819.0,30.3312,30.4836,30.2836,30.4455,423819.0
2021-08-19 11:00:00,31.98,32.07,31.93,31.98,401227.0,30.455,30.5407,30.4074,30.455,401227.0
2021-08-19 11:05:00,31.99,31.99,31.77,31.81,363030.0,30.4645,30.4645,30.255,30.2931,363030.0
2021-08-19 11:10:00,31.81,31.91,31.72,31.85,378472.0,30.2931,30.3883,30.2074,30.3312,378472.0
2021-08-19 11:15:00,31.85,31.9,31.79,31.89,448778.0,30.3312,30.3788,30.2741,30.3693,448778.0
2021-08-19 11:20:00,31.89,31.91,31.74,31.79,478740.0,30.3693,30.3883,30.2265,30.2741,478740.0
2021-08-19 11:25:00,31.78,31.83,31.66,31.68,490755.0,30.2645,30.3122,30.1503,30.1693,490755.0
2021-08-19 11:30:00,31.69,31.82,31.66,31.79,536653.0,30.1788,30.3026,30.1503,30.2741,536653.0
2021-08-19 11:35:00,31.8,31.86,31.65,31.85,432745.0,30.2836,30.3407,30.1407,30.3312,432745.0
2021-08-19 11:40:00,31.86,31.96,31.84,31.95,390770.0,30.3407,30.436,30.3217,30.4264,390770.0
2021-08-19 11:45:00,31.96,32.03,31.92,32.01,338525.0,30.436,30.5026,30.3979,30.4836,338525.0
2021-08-19 11:50:00,32.01,32.12,31.99,32.08,350491.0,30.4836,30.5883,30.4645,30.5502,350491.0
2021-08-19 11:55:00,32.09,32.22,32.07,32.18,374002.0,30.5598,30.6836,30.5407,30.6455,374002.0
2021-08-19 12:00:00,32.17,32.25,32.14,32.16,436426.0,30.6359,30.7121,30.6074,30.6264,436426.0
2021-08-19 12:05:00,32.16,32.19,32.09,32.11,312453.0,30.6264,30.655,30.5598,30.5788,312453.0
2021-08-19 12:10:00,32.12,32.32,32.11,32.23,166552.0,30.5883,30.7788,30.5788,30.6931,166552.0
2021-08-19 12:15:00,32.22,32.26,32.19,32.19,194299.0,30.6836,30.7217,30.655,30.655,194299.0
2021-08-19 12:20:00,32.19,32.22,32.12,32.15,219380.0,30.655,30.6836,30.5883,30.6169,219380.0
2021-08-19 12:25:00,32.15,32.23,32.15,32.2,172797.0,30.6169,30.6931,30.6169,30.6645,172797.0
2021-08-19 12:30:00,32.2,32.23,32.14,32.21,219678.0,30.6645,30.6931,30.6074,30.674,219678.0
2021-08-19 12:35:00,32.21,32.3,32.18,32.3,186606.0,30.674,30.7597,30.6455,30.7597,186606.0
2021-08-19 12:40:00,32.3,32.3,32.19,32.22,206891.0,30.7597,30.7597,30.655,30.6836,206891.0
2021-08-19 12:45:00,32.22,32.28,32.19,32.25,199142.0,30.6836,30.7407,30.655,30.7121,199142.0
2021-08-19 12:50:00,32.26,32.35,32.22,32.27,206951.0,30.7217,30.8074,30.6836,30.7312,206951.0
2021-08-19 12:55:00,32.27,32.39,32.25,32.38,189162.0,30.7312,30.8455,30.7121,30.8359,189162.0
2021-08-19 13:00:00,32.38,32.4,32.33,32.33,247628.0,30.8359,30.855,30.7883,30.7883,247628.0
2021-08-19 13:05:00,32.34,32.38,32.3,32.38,178656.0,30.7978,30.8359,30.7597,30.8359,178656.0
2021-08-19 13:10:00,32.38,32.48,32.34,32.44,238934.0,30.8359,30.9312,30.7978,30.8931,238934.0
2021-08-19 13:15:00,32.44,32.44,32.4,32.43,147604.0,30.8931,30.8931,30.855,30.8835,147604.0
2021-08-19 13:20:00,32.43,32.44,32.37,32.4,129044.0,30.8835,30.8931,30.8264,30.855,129044.0
2021-08-19 13:25:00,32.4,32.4,32.28,32.29,172474.0,30.855,30.855,30.7407,30.7502,172474.0
2021-08-19 13:30:00,32.28,32.3,32.2,32.25,306992.0,30.7407,30.7597,30.6645,30.7121,306992.0
2021-08-19 13:35:00,32.25,32.27,32.21,32.27,121200.0,30.7121,30.7312,30.674,30.7312,121200.0
2021-08-19 13:40:00,32.27,32.41,32.25,32.34,117376.0,30.7312,30.8645,30.7121,30.7978,117376.0
2021-08-19 13:45:00,32.34,32.34,32.25,32.3,129234.0,30.7978,30.7978,30.7121,30.7597,129234.0
2021-08-19 13:50:00,32.29,32.35,32.26,32.27,124040.0,30.7502,30.8074,30.7217,30.7312,124040.0
2021-08-19 13:55:00,32.28,32.28,32.2,32.22,129305.0,30.7407,30.7407,30.6645,30.6836,129305.0
2021-08-19 14:00:00,32.21,32.27,32.12,32.13,195491.0,30.674,30.7312,30.5883,30.5979,195491.0
2021-08-19 14:05:00,32.13,32.2,32.1,32.18,132376.0,30.5979,30.6645,30.5693,30.6455,132376.0
2021-08-19 14:10:00,32.17,32.22,32.12,32.15,121814.0,30.6359,30.6836,30.5883,30.6169,121814.0
2021-08-19 14:15:00,32.15,32.15,32.06,32.13,167207.0,30.6169,30.6169,30.5312,30.5979,167207.0
2021-08-19 14:20:00,32.12,32.18,32.08,32.16,118680.0,30.5883,30.6455,30.5502,30.6264,118680.0
2021-08-19 14:25:00,32.16,32.21,32.04,32.05,123782.0,30.6264,30.674,30.5121,30.5217,123782.0
2021-08-19 14:30:00,32.05,32.19,31.98,32.19,230649.0,30.5217,30.655,30.455,30.655,230649.0
2021-08-19 14:35:00,32.18,32.22,32.08,32.1,112697.0,30.6455,30.6836,30.5502,30.5693,112697.0
2021-08-19 14:40:00,32.09,32.12,32.0,32.02,329661.0,30.5598,30.5883,30.4741,30.4931,329661.0
2021-08-19 14:45:00,32.02,32.03,31.96,32.0,235552.0,30.4931,30.5026,30.436,30.4741,235552.0
2021-08-19 14:50:00,32.0,32.06,31.92,32.05,255868.0,30.4741,30.5312,30.3979,30.5217,255868.0
2021-08-19 14:55:00,32.05,32.1,32.01,32.06,121783.0,30.5217,30.5693,30.4836,30.5312,121783.0
2021-08-19 15:00:00,32.07,32.21,32.07,32.18,142575.0,30.5407,30.674,30.5407,30.6455,142575.0
2021-08-19 15:05:00,32.18,32.3,32.16,32.26,209690.0,30.6455,30.7597,30.6264,30.7217,209690.0
2021-08-19 15:10:00,32.26,32.27,32.19,32.22,132736.0,30.7217,30.7312,30.655,30.6836,132736.0
2021-08-19 15:15:00,32.23,32.29,32.2,32.26,177501.0,30.6931,30.7502,30.6645,30.7217,177501.0
2021-08-19 15:20:00,32.26,32.31,32.24,32.29,212289.0,30.7217,30.7693,30.7026,30.7502,212289.0
2021-08-19 15:25:00,32.3,32.37,32.28,32.36,130655.0,30.7597,30.8264,30.7407,30.8169,130655.0
2021-08-19 15:30:00,32.36,32.43,32.29,32.41,328095.0,30.8169,30.8835,30.7502,30.8645,328095.0
2021-08-19 15:35:00,32.41,32.44,32.39,32.4,214321.0,30.8645,30.8931,30.8455,30.855,214321.0
2021-08-19 15:40:00,32.4,32.4,32.32,32.38,333983.0,30.855,30.855,30.7788,30.8359,333983.0
2021-08-19 15:45:00,32.37,32.38,32.27,32.32,504983.0,30.8264,30.8359,30.7312,30.7788,504983.0
2021-08-19 15:50:00,32.32,32.43,32.32,32.4,1065611.0,30.7788,30.8835,30.7788,30.855,1065611.0
2021-08-19 15:55:00,32.4,32.43,32.32,32.42,1260948.0,30.855,30.8835,30.7788,30.874,1260948.0
2021-08-20 09:30:00,32.7,33.15,32.62,33.0,1024375.0,31.1407,31.5692,31.0645,31.4264,1024375.0
2021-08-20 09:35:00,32.99,33.06,32.66,32.68,406479.0,31.4168,31.4835,31.1026,31.1216,406479.0
2021-08-20 09:40:00,32.7,32.75,32.51,32.62,423246.0,31.1407,31.1883,30.9597,31.0645,423246.0
2021-08-20 09:45:00,32.62,32.66,32.51,32.59,390457.0,31.0645,31.1026,30.9597,31.0359,390457.0
2021-08-20 09:50:00,32.59,32.6,32.42,32.48,377120.0,31.0359,31.0454,30.874,30.9312,377120.0
2021-08-20 09:55:00,32.48,32.71,32.48,32.57,426317.0,30.9312,31.1502,30.9312,31.0169,426317.0
2021-08-20 10:00:00,32.57,32.6,32.44,32.45,392951.0,31.0169,31.0454,30.8931,30.9026,392951.0
2021-08-20 10:05:00,32.44,32.47,32.34,32.38,307974.0,30.8931,30.9216,30.7978,30.8359,307974.0
2021-08-20 10:10:00,32.38,32.38,32.31,32.34,191415.0,30.8359,30.8359,30.7693,30.7978,191415.0
2021-08-20 10:15:00,32.34,32.5,32.24,32.37,334884.0,30.7978,30.9502,30.7026,30.8264,334884.0
2021-08-20 10:20:00,32.36,32.39,32.22,32.26,206108.0,30.8169,30.8455,30.6836,30.7217,206108.0
2021-08-20 10:25:00,32.27,32.34,32.24,32.26,126156.0,30.7312,30.7978,30.7026,30.7217,126156.0
2021-08-20 10:30:00,32.26,32.42,32.24,32.41,353150.0,30.7217,30.874,30.7026,30.8645,353150.0
2021-08-20 10:35:00,32.41,32.46,32.34,32.37,226894.0,30.8645,30.9121,30.7978,30.8264,226894.0
2021-08-20 10:40:00,32.37,32.47,32.36,32.38,216859.0,30.8264,30.9216,30.8169,30.8359,216859.0
2021-08-20 10:45:00,32.38,32.43,32.32,32.36,157684.0,30.8359,30.8835,30.7788,30.8169,157684.0
2021-08-20 10:50:00,32.37,32.4,32.31,32.36,184289.0,30.8264,30.855,30.7693,30.8169,184289.0
2021-08-20 10:55:00,32.36,32.37,32.29,32.34,116401.0,30.8169,30.8264,30.7502,30.7978,116401.0
2021-08-20 11:00:00,32.34,32.36,32.25,32.26,171772.0,30.7978,30.8169,30.7121,30.7217,171772.0
2021-08-20 11:05:00,32.26,32.32,32.19,32.29,233904.0,30.7217,30.7788,30.655,30.7502,233904.0
2021-08-20 11:10:00,32.29,32.43,32.28,32.41,196056.0,30.7502,30.8835,30.7407,30.8645,196056.0
2021-08-20 11:15:00,32.42,32.56,32.41,32.54,386952.0,30.874,31.0073,30.8645,30.9883,386952.0
2021-08-20 11:20:00,32.54,32.62,32.5,32.57,178231.0,30.9883,31.0645,30.9502,31.0169,178231.0
2021-08-20 11:25:00,32.58,32.63,32.55,32.59,217376.0,31.0264,31.074,30.9978,31.0359,217376.0
2021-08-20 11:30:00,32.59,32.65,32.58,32.61,140229.0,31.0359,31.0931,31.0264,31.055,140229.0
2021-08-20 11:35:00,32.61,32.63,32.51,32.57,152266.0,31.055,31.074,30.9597,31.0169,152266.0
2021-08-20 11:40:00,32.57,32.65,32.56,32.63,143274.0,31.0169,31.0931,31.0073,31.074,143274.0
2021-08-20 11:45:00,32.63,32.63,32.5,32.52,130120.0,31.074,31.074,30.9502,30.9693,130120.0
2021-08-20 11:50:00,32.52,32.58,32.49,32.5,129984.0,30.9693,31.0264,30.9407,30.9502,129984.0
2021-08-20 11:55:00,32.5,32.58,32.48,32.55,112321.0,30.9502,31.0264,30.9312,30.9978,112321.0
2021-08-20 12:00:00,32.56,32.68,32.55,32.65,185256.0,31.0073,31.1216,30.9978,31.0931,185256.0
2021-08-20 12:05:00,32.65,32.7,32.58,32.6,128936.0,31.0931,31.1407,31.0264,31.0454,128936.0
2021-08-20 12:10:00,32.59,32.6,32.54,32.55,77853.0,31.0359,31.0454,30.9883,30.9978,77853.0
2021-08-20 12:15:00,32.55,32.61,32.54,32.61,132055.0,30.9978,31.055,30.9883,31.055,132055.0
2021-08-20 12:20:00,32.61,32.61,32.53,32.56,100119.0,31.055,31.055,30.9788,31.0073,100119.0
2021-08-20 12:25:00,32.56,32.63,32.54,32.62,104050.0,31.0073,31.074,30.9883,31.0645,104050.0
2021-08-20 12:30:00,32.63,32.69,32.57,32.66,444382.0,31.074,31.1311,31.0169,31.1026,444382.0
2021-08-20 12:35:00,32.67,32.85,32.66,32.8,542326.0,31.1121,31.2835,31.1026,31.2359,542326.0
2021-08-20 12:40:00,32.8,32.92,32.79,32.84,286597.0,31.2359,31.3502,31.2264,31.274,286597.0
2021-08-20 12:45:00,32.84,32.88,32.78,32.83,196459.0,31.274,31.3121,31.2169,31.2645,196459.0
2021-08-20 12:50:00,32.83,32.87,32.78,32.78,131022.0,31.2645,31.3026,31.2169,31.2169,131022.0
2021-08-20 12:55:00,32.79,32.85,32.76,32.77,131687.0,31.2264,31.2835,31.1978,31.2073,131687.0
2021-08-20 13:00:00,32.78,32.85,32.76,32.82,79012.0,31.2169,31.2835,31.1978,31.2549,79012.0
2021-08-20 13:05:00,32.82,32.84,32.78,32.8,123940.0,31.2549,31.274,31.2169,31.2359,123940.0
2021-08-20 13:10:00,32.8,32.82,32.76,32.78,126808.0,31.2359,31.2549,31.1978,31.2169,126808.0
2021-08-20 13:15:00,32.77,32.78,32.74,32.77,84581.0,31.2073,31.2169,31.1788,31.2073,84581.0
2021-08-20 13:20:00,32.77,32.8,32.73,32.75,90025.0,31.2073,31.2359,31.1692,31.1883,90025.0
2021-08-20 13:25:00,32.75,32.76,32.7,32.7,90793.0,31.1883,31.1978,31.1407,31.1407,90793.0
2021-08-20 13:30:00,32.71,32.73,32.65,32.65,110238.0,31.1502,31.1692,31.0931,31.0931,110238.0
2021-08-20 13:35:00,32.65,32.69,32.65,32.68,63726.0,31.0931,31.1311,31.0931,31.1216,63726.0
2021-08-20 13:40:00,32.68,32.73,32.66,32.69,114315.0,31.1216,31.1692,31.1026,31.1311,114315.0
2021-08-20 13:45:00,32.69,32.71,32.64,32.65,65263.0,31.1311,31.1502,31.0835,31.0931,65263.0
2021-08-20 13:50:00,32.65,32.68,32.62,32.63,121220.0,31.0931,31.1216,31.0645,31.074,121220.0
2021-08-20 13:55:00,32.63,32.64,32.6,32.62,118675.0,31.074,31.0835,31.0454,31.0645,118675.0
2021-08-20 14:00:00,32.62,32.73,32.61,32.71,92980.0,31.0645,31.1692,31.055,31.1502,92980.0
2021-08-20 14:05:00,32.72,32.74,32.69,32.7,90736.0,31.1597,31.1788,31.1311,31.1407,90736.0
2021-08-20 14:10:00,32.71,32.78,32.71,32.77,44717.0,31.1502,31.2169,31.1502,31.2073,44717.0
2021-08-20 14:15:00,32.77,32.82,32.77,32.78,137002.0,31.2073,31.2549,31.2073,31.2169,137002.0
2021-08-20 14:20:00,32.78,32.78,32.66,32.68,131418.0,31.2169,31.2169,31.1026,31.1216,131418.0
2021-08-20 14:25:00,32.68,32.74,32.67,32.72,105089.0,31.1216,31.1788,31.1121,31.1597,105089.0
2021-08-20 14:30:00,32.72,32.77,32.66,32.66,108254.0,31.1597,31.2073,31.1026,31.1026,108254.0
2021-08-20 14:35:00,32.67,32.69,32.65,32.66,91815.0,31.1121,31.1311,31.0931,31.1026,91815.0
2021-08-20 14:40:00,32.66,32.71,32.63,32.64,108493.0,31.1026,31.1502,31.074,31.0835,108493.0
2021-08-20 14:45:00,32.63,32.65,32.57,32.6,143851.0,31.074,31.0931,31.0169,31.0454,143851.0
2021-08-20 14:50:00,32.6,32.63,32.59,32.62,97144.0,31.0454,31.074,31.0359,31.0645,97144.0
2021-08-20 14:55:00,32.62,32.67,32.61,32.66,127372.0,31.0645,31.1121,31.055,31.1026,127372.0
2021-08-20 15:00:00,32.66,32.7,32.62,32.64,173149.0,31.1026,31.1407,31.0645,31.0835,173149.0
2021-08-20 15:05:00,32.64,32.66,32.61,32.64,118105.0,31.0835,31.1026,31.055,31.0835,118105.0
2021-08-20 15:10:00,32.64,32.68,32.63,32.66,145026.0,31.0835,31.1216,31.074,31.1026,145026.0
2021-08-20 15:15:00,32.67,32.7,32.64,32.65,113342.0,31.1121,31.1407,31.0835,31.0931,113342.0
2021-08-20 15:20:00,32.65,32.72,32.64,32.7,105300.0,31.0931,31.1597,31.0835,31.1407,105300.0
2021-08-20 15:25:00,32.7,32.74,32.68,32.72,132594.0,31.1407,31.1788,31.1216,31.1597,132594.0
2021-08-20 15:30:00,32.72,32.78,32.7,32.77,169189.0,31.1597,31.2169,31.1407,31.2073,169189.0
2021-08-20 15:35:00,32.77,32.79,32.74,32.77,239999.0,31.2073,31.2264,31.1788,31.2073,239999.0
2021-08-20 15:40:00,32.77,32.77,32.73,32.76,242476.0,31.2073,31.2073,31.1692,31.1978,242476.0
2021-08-20 15:45:00,32.76,32.83,32.76,32.79,390344.0,31.1978,31.2645,31.1978,31.2264,390344.0
2021-08-20 15:50:00,32.79,32.84,32.71,32.75,600327.0,31.2264,31.274,31.1502,31.1883,600327.0
2021-08-20 15:55:00,32.75,32.81,32.71,32.79,966959.0,31.1883,31.2454,31.1502,31.2264,966959.0
2021-08-23 09:30:00,33.82,34.04,33.63,33.76,947847.0,32.2073,32.4168,32.0263,32.1501,947847.0
2021-08-23 09:35:00,33.76,33.89,33.69,33.74,400658.0,32.1501,32.2739,32.0835,32.1311,400658.0
2021-08-23 09:40:00,33.74,33.98,33.73,33.87,428762.0,32.1311,32.3596,32.1216,32.2549,428762.0
2021-08-23 09:45:00,33.89,34.01,33.84,34.0,282110.0,32.2739,32.3882,32.2263,32.3787,282110.0
2021-08-23 09:50:00,34.0,34.22,33.97,34.15,356111.0,32.3787,32.5882,32.3501,32.5215,356111.0
2021-08-23 09:55:00,34.15,34.2,33.97,33.98,310764.0,32.5215,32.5691,32.3501,32.3596,310764.0
2021-08-23 10:00:00,33.98,34.01,33.76,33.79,321477.0,32.3596,32.3882,32.1501,32.1787,321477.0
2021-08-23 10:05:00,33.78,33.85,33.72,33.83,213655.0,32.1692,32.2358,32.112,32.2168,213655.0
2021-08-23 10:10:00,33.83,34.03,33.83,34.01,122370.0,32.2168,32.4072,32.2168,32.3882,122370.0
2021-08-23 10:15:00,34.0,34.13,34.0,34.06,195539.0,32.3787,32.5025,32.3787,32.4358,195539.0
2021-08-23 10:20:00,34.06,34.14,34.03,34.11,204798.0,32.4358,32.512,32.4072,32.4834,204798.0
2021-08-23 10:25:00,34.11,34.22,34.1,34.19,292796.0,32.4834,32.5882,32.4739,32.5596,292796.0
2021-08-23 10:30:00,34.19,34.22,33.99,33.99,188723.0,32.5596,32.5882,32.3692,32.3692,188723.0
2021-08-23 10:35:00,33.99,34.14,33.99,34.08,135441.0,32.3692,32.512,32.3692,32.4549,135441.0
2021-08-23 10:40:00,34.08,34.19,34.01,34.17,158835.0,32.4549,32.5596,32.3882,32.5406,158835.0
2021-08-23 10:45:00,34.18,34.25,34.16,34.21,179880.0,32.5501,32.6168,32.5311,32.5787,179880.0
2021-08-23 10:50:00,34.22,34.27,34.14,34.17,202332.0,32.5882,32.6358,32.512,32.5406,202332.0
2021-08-23 10:55:00,34.17,34.19,34.13,34.14,114774.0,32.5406,32.5596,32.5025,32.512,114774.0
2021-08-23 11:00:00,34.13,34.15,34.04,34.12,110643.0,32.5025,32.5215,32.4168,32.493,110643.0
2021-08-23 11:05:00,34.12,34.16,34.09,34.1,77144.0,32.493,32.5311,32.4644,32.4739,77144.0
2021-08-23 11:10:00,34.11,34.12,34.03,34.06,97536.0,32.4834,32.493,32.4072,32.4358,97536.0
2021-08-23 11:15:00,34.06,34.06,34.0,34.05,77770.0,32.4358,32.4358,32.3787,32.4263,77770.0
2021-08-23 11:20:00,34.05,34.16,34.05,34.15,89496.0,32.4263,32.5311,32.4263,32.5215,89496.0
2021-08-23 11:25:00,34.15,34.15,34.07,34.09,116803.0,32.5215,32.5215,32.4453,32.4644,116803.0
2021-08-23 11:30:00,34.09,34.1,34.04,34.05,106375.0,32.4644,32.4739,32.4168,32.4263,106375.0
2021-08-23 11:35:00,34.04,34.08,34.02,34.08,141511.0,32.4168,32.4549,32.3977,32.4549,141511.0
2021-08-23 11:40:00,34.08,34.11,34.05,34.09,80873.0,32.4549,32.4834,32.4263,32.4644,80873.0
2021-08-23 11:45:00,34.09,34.11,34.06,34.1,96803.0,32.4644,32.4834,32.4358,32.4739,96803.0
2021-08-23 11:50:00,34.09,34.16,34.09,34.13,120254.0,32.4644,32.5311,32.4644,32.5025,120254.0
2021-08-23 11:55:00,34.14,34.19,34.12,34.17,87314.0,32.512,32.5596,32.493,32.5406,87314.0
2021-08-23 12:00:00,34.18,34.21,34.17,34.18,97101.0,32.5501,32.5787,32.5406,32.5501,97101.0
2021-08-23 12:05:00,34.18,34.2,34.14,34.19,104001.0,32.5501,32.5691,32.512,32.5596,104001.0
2021-08-23 12:10:00,34.19,34.2,34.13,34.16,114132.0,32.5596,32.5691,32.5025,32.5311,114132.0
2021-08-23 12:15:00,34.16,34.17,34.08,34.09,172869.0,32.5311,32.5406,32.4549,32.4644,172869.0
2021-08-23 12:20:00,34.09,34.16,34.06,34.15,118852.0,32.4644,32.5311,32.4358,32.5215,118852.0
2021-08-23 12:25:00,34.15,34.18,34.11,34.16,85191.0,32.5215,32.5501,32.4834,32.5311,85191.0
2021-08-23 12:30:00,34.16,34.19,34.07,34.19,108122.0,32.5311,32.5596,32.4453,32.5596,108122.0
2021-08-23 12:35:00,34.19,34.2,34.14,34.15,68469.0,32.5596,32.5691,32.512,32.5215,68469.0
2021-08-23 12:40:00,34.15,34.2,34.14,34.18,57340.0,32.5215,32.5691,32.512,32.5501,57340.0
2021-08-23 12:45:00,34.18,34.19,34.08,34.09,187740.0,32.5501,32.5596,32.4549,32.4644,187740.0
2021-08-23 12:50:00,34.09,34.17,34.09,34.16,72367.0,32.4644,32.5406,32.4644,32.5311,72367.0
2021-08-23 12:55:00,34.16,34.21,34.16,34.2,53710.0,32.5311,32.5787,32.5311,32.5691,53710.0
2021-08-23 13:00:00,34.21,34.23,34.18,34.2,75488.0,32.5787,32.5977,32.5501,32.5691,75488.0
2021-08-23 13:05:00,34.2,34.22,34.17,34.2,124599.0,32.5691,32.5882,32.5406,32.5691,124599.0
2021-08-23 13:10:00,34.2,34.22,34.16,34.21,80039.0,32.5691,32.5882,32.5311,32.5787,80039.0
2021-08-23 13:15:00,34.2,34.21,34.17,34.18,64139.0,32.5691,32.5787,32.5406,32.5501,64139.0
2021-08-23 13:20:00,34.18,34.28,34.15,34.27,88622.0,32.5501,32.6453,32.5215,32.6358,88622.0
2021-08-23 13:25:00,34.28,34.32,34.25,34.3,150143.0,32.6453,32.6834,32.6168,32.6644,150143.0
2021-08-23 13:30:00,34.31,34.31,34.27,34.3,53664.0,32.6739,32.6739,32.6358,32.6644,53664.0
2021-08-23 13:35:00,34.29,34.32,34.14,34.14,114772.0,32.6549,32.6834,32.512,32.512,114772.0
2021-08-23 13:40:00,34.15,34.28,34.15,34.27,124981.0,32.5215,32.6453,32.5215,32.6358,124981.0
2021-08-23 13:45:00,34.27,34.27,34.12,34.2,429237.0,32.6358,32.6358,32.493,32.5691,429237.0
2021-08-23 13:50:00,34.21,34.24,34.19,34.22,58090.0,32.5787,32.6072,32.5596,32.5882,58090.0
2021-08-23 13:55:00,34.22,34.25,34.21,34.23,46309.0,32.5882,32.6168,32.5787,32.5977,46309.0
2021-08-23 14:00:00,34.23,34.28,34.21,34.28,95905.0,32.5977,32.6453,32.5787,32.6453,95905.0
2021-08-23 14:05:00,34.28,34.34,34.28,34.31,90981.0,32.6453,32.7025,32.6453,32.6739,90981.0
2021-08-23 14:10:00,34.32,34.33,34.28,34.29,100327.0,32.6834,32.6929,32.6453,32.6549,100327.0
2021-08-23 14:15:00,34.3,34.32,34.25,34.3,61393.0,32.6644,32.6834,32.6168,32.6644,61393.0
2021-08-23 14:20:00,34.31,34.34,34.3,34.34,63881.0,32.6739,32.7025,32.6644,32.7025,63881.0
2021-08-23 14:25:00,34.34,34.36,34.32,34.34,109684.0,32.7025,32.7215,32.6834,32.7025,109684.0
2021-08-23 14:30:00,34.34,34.37,34.32,34.36,78272.0,32.7025,32.731,32.6834,32.7215,78272.0
2021-08-23 14:35:00,34.36,34.39,34.33,34.34,99197.0,32.7215,32.7501,32.6929,32.7025,99197.0
2021-08-23 14:40:00,34.33,34.36,34.3,34.3,133461.0,32.6929,32.7215,32.6644,32.6644,133461.0
2021-08-23 14:45:00,34.31,34.34,34.28,34.33,81360.0,32.6739,32.7025,32.6453,32.6929,81360.0
2021-08-23 14:50:00,34.33,34.39,34.32,34.39,126741.0,32.6929,32.7501,32.6834,32.7501,126741.0
2021-08-23 14:55:00,34.39,34.39,34.34,34.34,55120.0,32.7501,32.7501,32.7025,32.7025,55120.0
2021-08-23 15:00:00,34.34,34.37,34.32,34.36,102154.0,32.7025,32.731,32.6834,32.7215,102154.0
2021-08-23 15:05:00,34.36,34.37,34.33,34.34,162759.0,32.7215,32.731,32.6929,32.7025,162759.0
2021-08-23 15:10:00,34.34,34.35,34.3,34.34,154528.0,32.7025,32.712,32.6644,32.7025,154528.0
2021-08-23 15:15:00,34.34,34.4,34.33,34.34,334055.0,32.7025,32.7596,32.6929,32.7025,334055.0
2021-08-23 15:20:00,34.34,34.35,34.26,34.26,79724.0,32.7025,32.712,32.6263,32.6263,79724.0
2021-08-23 15:25:00,34.26,34.27,34.23,34.26,117389.0,32.6263,32.6358,32.5977,32.6263,117389.0
2021-08-23 15:30:00,34.25,34.29,34.24,34.26,152845.0,32.6168,32.6549,32.6072,32.6263,152845.0
2021-08-23 15:35:00,34.26,34.27,34.21,34.23,111817.0,32.6263,32.6358,32.5787,32.5977,111817.0
2021-08-23 15:40:00,34.23,34.25,34.16,34.18,313725.0,32.5977,32.6168,32.5311,32.5501,313725.0
2021-08-23 15:45:00,34.17,34.22,34.14,34.19,281456.0,32.5406,32.5882,32.512,32.5596,281456.0
2021-08-23 15:50:00,34.2,34.2,34.14,34.19,734982.0,32.5691,32.5691,32.512,32.5596,734982.0
2021-08-23 15:55:00,34.19,34.22,34.15,34.21,639348.0,32.5596,32.5882,32.5215,32.5787,639348.0
2021-08-24 09:30:00,34.95,35.25,34.81,34.87,826481.0,33.2834,33.5691,33.1501,33.2072,826481.0
2021-08-24 09:35:00,34.86,35.08,34.84,35.0,508345.0,33.1977,33.4072,33.1786,33.331,508345.0
2021-08-24 09:40:00,35.01,35.05,34.8,34.82,298809.0,33.3405,33.3786,33.1405,33.1596,298809.0
2021-08-24 09:45:00,34.82,35.05,34.81,35.0,210673.0,33.1596,33.3786,33.1501,33.331,210673.0
2021-08-24 09:50:00,35.01,35.2,35.0,35.12,256485.0,33.3405,33.5215,33.331,33.4453,256485.0
2021-08-24 09:55:00,35.1,35.25,35.09,35.18,224225.0,33.4262,33.5691,33.4167,33.5024,224225.0
2021-08-24 10:00:00,35.17,35.23,35.01,35.01,251636.0,33.4929,33.55,33.3405,33.3405,251636.0
2021-08-24 10:05:00,35.01,35.04,34.96,34.99,172676.0,33.3405,33.3691,33.2929,33.3215,172676.0
2021-08-24 10:10:00,35.0,35.0,34.87,34.91,174529.0,33.331,33.331,33.2072,33.2453,174529.0
2021-08-24 10:15:00,34.92,35.01,34.91,34.99,145389.0,33.2548,33.3405,33.2453,33.3215,145389.0
2021-08-24 10:20:00,34.99,35.0,34.88,34.89,88032.0,33.3215,33.331,33.2167,33.2262,88032.0
2021-08-24 10:25:00,34.88,35.09,34.87,35.08,107758.0,33.2167,33.4167,33.2072,33.4072,107758.0
2021-08-24 10:30:00,35.08,35.21,35.06,35.19,238857.0,33.4072,33.531,33.3881,33.5119,238857.0
2021-08-24 10:35:00,35.19,35.19,35.1,35.13,77441.0,33.5119,33.5119,33.4262,33.4548,77441.0
2021-08-24 10:40:00,35.13,35.13,34.98,35.01,126106.0,33.4548,33.4548,33.3119,33.3405,126106.0
2021-08-24 10:45:00,35.01,35.07,34.95,35.05,104029.0,33.3405,33.3977,33.2834,33.3786,104029.0
2021-08-24 10:50:00,35.05,35.09,34.98,35.07,375695.0,33.3786,33.4167,33.3119,33.3977,375695.0
2021-08-24 10:55:00,35.08,35.1,35.04,35.09,124203.0,33.4072,33.4262,33.3691,33.4167,124203.0
2021-08-24 11:00:00,35.09,35.13,35.06,35.1,49013.0,33.4167,33.4548,33.3881,33.4262,49013.0
2021-08-24 11:05:00,35.11,35.13,35.08,35.09,49961.0,33.4357,33.4548,33.4072,33.4167,49961.0
2021-08-24 11:10:00,35.1,35.1,35.07,35.09,50532.0,33.4262,33.4262,33.3977,33.4167,50532.0
2021-08-24 11:15:00,35.09,35.14,35.08,35.09,139942.0,33.4167,33.4643,33.4072,33.4167,139942.0
2021-08-24 11:20:00,35.08,35.1,35.01,35.02,168119.0,33.4072,33.4262,33.3405,33.35,168119.0
2021-08-24 11:25:00,35.02,35.07,35.01,35.04,141472.0,33.35,33.3977,33.3405,33.3691,141472.0
2021-08-24 11:30:00,35.04,35.05,34.95,34.96,243296.0,33.3691,33.3786,33.2834,33.2929,243296.0
2021-08-24 11:35:00,34.97,35.02,34.88,34.88,205703.0,33.3024,33.35,33.2167,33.2167,205703.0
2021-08-24 11:40:00,34.88,34.95,34.86,34.91,91444.0,33.2167,33.2834,33.1977,33.2453,91444.0
2021-08-24 11:45:00,34.91,34.95,34.9,34.94,47587.0,33.2453,33.2834,33.2358,33.2739,47587.0
2021-08-24 11:50:00,34.93,35.01,34.93,35.0,101514.0,33.2643,33.3405,33.2643,33.331,101514.0
2021-08-24 11:55:00,35.01,35.04,34.96,35.01,205344.0,33.3405,33.3691,33.2929,33.3405,205344.0
2021-08-24 12:00:00,35.01,35.03,34.99,35.01,188409.0,33.3405,33.3596,33.3215,33.3405,188409.0
2021-08-24 12:05:00,35.01,35.05,35.0,35.02,136596.0,33.3405,33.3786,33.331,33.35,136596.0
2021-08-24 12:10:00,35.01,35.1,35.0,35.06,239789.0,33.3405,33.4262,33.331,33.3881,239789.0
2021-08-24 12:15:00,35.06,35.07,34.99,35.02,104052.0,33.3881,33.3977,33.3215,33.35,104052.0
2021-08-24 12:20:00,35.01,35.02,34.98,35.0,58666.0,33.3405,33.35,33.3119,33.331,58666.0
2021-08-24 12:25:00,35.0,35.05,34.99,35.01,91531.0,33.331,33.3786,33.3215,33.3405,91531.0
2021-08-24 12:30:00,35.01,35.08,35.0,35.07,94127.0,33.3405,33.4072,33.331,33.3977,94127.0
2021-08-24 12:35:00,35.07,35.09,35.05,35.07,95106.0,33.3977,33.4167,33.3786,33.3977,95106.0
2021-08-24 12:40:00,35.07,35.08,35.04,35.06,84450.0,33.3977,33.4072,33.3691,33.3881,84450.0
2021-08-24 12:45:00,35.07,35.08,35.04,35.07,106426.0,33.3977,33.4072,33.3691,33.3977,106426.0
2021-08-24 12:50:00,35.07,35.1,35.05,35.09,128975.0,33.3977,33.4262,33.3786,33.4167,128975.0
2021-08-24 12:55:00,35.09,35.14,35.07,35.11,102344.0,33.4167,33.4643,33.3977,33.4357,102344.0
2021-08-24 13:00:00,35.12,35.13,35.09,35.09,90276.0,33.4453,33.4548,33.4167,33.4167,90276.0
2021-08-24 13:05:00,35.09,35.1,35.03,35.06,107659.0,33.4167,33.4262,33.3596,33.3881,107659.0
2021-08-24 13:10:00,35.07,35.14,35.05,35.11,100670.0,33.3977,33.4643,33.3786,33.4357,100670.0
2021-08-24 13:15:00,35.11,35.14,35.09,35.13,103596.0,33.4357,33.4643,33.4167,33.4548,103596.0
2021-08-24 13:20:00,35.13,35.14,35.05,35.11,136181.0,33.4548,33.4643,33.3786,33.4357,136181.0
2021-08-24 13:25:00,35.11,35.15,35.1,35.13,54958.0,33.4357,33.4738,33.4262,33.4548,54958.0
2021-08-24 13:30:00,35.13,35.14,35.07,35.09,59310.0,33.4548,33.4643,33.3977,33.4167,59310.0
2021-08-24 13:35:00,35.09,35.15,35.08,35.15,76707.0,33.4167,33.4738,33.4072,33.4738,76707.0
2021-08-24 13:40:00,35.15,35.18,35.13,35.16,73110.0,33.4738,33.5024,33.4548,33.4834,73110.0
2021-08-24 13:45:00,35.16,35.16,35.1,35.13,75578.0,33.4834,33.4834,33.4262,33.4548,75578.0
2021-08-24 13:50:00,35.12,35.14,35.08,35.13,122953.0,33.4453,33.4643,33.4072,33.4548,122953.0
2021-08-24 13:55:00,35.14,35.2,35.13,35.19,94470.0,33.4643,33.5215,33.4548,33.5119,94470.0
2021-08-24 14:00:00,35.19,35.24,35.18,35.21,85272.0,33.5119,33.5595,33.5024,33.531,85272.0
2021-08-24 14:05:00,35.2,35.28,35.2,35.25,212956.0,33.5215,33.5976,33.5215,33.5691,212956.0
2021-08-24 14:10:00,35.26,35.27,35.21,35.22,108212.0,33.5786,33.5881,33.531,33.5405,108212.0
2021-08-24 14:15:00,35.22,35.28,35.21,35.27,127586.0,33.5405,33.5976,33.531,33.5881,127586.0
2021-08-24 14:20:00,35.27,35.32,35.25,35.32,227755.0,33.5881,33.6357,33.5691,33.6357,227755.0
2021-08-24 14:25:00,35.31,35.36,35.27,35.35,185643.0,33.6262,33.6738,33.5881,33.6643,185643.0
2021-08-24 14:30:00,35.35,35.36,35.32,35.34,121615.0,33.6643,33.6738,33.6357,33.6548,121615.0
2021-08-24 14:35:00,35.34,35.36,35.27,35.32,117893.0,33.6548,33.6738,33.5881,33.6357,117893.0
2021-08-24 14:40:00,35.31,35.34,35.27,35.3,83797.0,33.6262,33.6548,33.5881,33.6167,83797.0
2021-08-24 14:45:00,35.3,35.34,35.29,35.3,95880.0,33.6167,33.6548,33.6072,33.6167,95880.0
2021-08-24 14:50:00,35.31,35.36,35.29,35.34,104601.0,33.6262,33.6738,33.6072,33.6548,104601.0
2021-08-24 14:55:00,35.34,35.38,35.32,35.35,207286.0,33.6548,33.6929,33.6357,33.6643,207286.0
2021-08-24 15:00:00,35.36,35.39,35.34,35.35,165999.0,33.6738,33.7024,33.6548,33.6643,165999.0
2021-08-24 15:05:00,35.35,35.39,35.32,35.35,172541.0,33.6643,33.7024,33.6357,33.6643,172541.0
2021-08-24 15:10:00,35.34,35.35,35.32,35.34,58900.0,33.6548,33.6643,33.6357,33.6548,58900.0
2021-08-24 15:15:00,35.34,35.36,35.32,35.34,185529.0,33.6548,33.6738,33.6357,33.6548,185529.0
2021-08-24 15:20:00,35.34,35.34,35.29,35.31,113329.0,33.6548,33.6548,33.6072,33.6262,113329.0
2021-08-24 15:25:00,35.31,35.31,35.23,35.27,135369.0,33.6262,33.6262,33.55,33.5881,135369.0
2021-08-24 15:30:00,35.27,35.31,35.26,35.29,271610.0,33.5881,33.6262,33.5786,33.6072,271610.0
2021-08-24 15:35:00,35.29,35.29,35.23,35.25,191106.0,33.6072,33.6072,33.55,33.5691,191106.0
2021-08-24 15:40:00,35.25,35.28,35.23,35.25,204929.0,33.5691,33.5976,33.55,33.5691,204929.0
2021-08-24 15:45:00,35.25,35.25,35.19,35.2,319839.0,33.5691,33.5691,33.5119,33.5215,319839.0
2021-08-24 15:50:00,35.19,35.22,35.12,35.14,436902.0,33.5119,33.5405,33.4453,33.4643,436902.0
2021-08-24 15:55:00,35.14,35.22,35.13,35.21,757250.0,33.4643,33.5405,33.4548,33.531,757250.0
2021-08-25 09:30:00,35.25,35.27,34.61,34.76,540998.0,33.5691,33.5881,32.9596,33.1024,540998.0
2021-08-25 09:35:00,34.76,34.85,34.63,34.64,292411.0,33.1024,33.1881,32.9786,32.9882,292411.0
2021-08-25 09:40:00,34.65,34.87,34.62,34.87,318493.0,32.9977,33.2072,32.9691,33.2072,318493.0
2021-08-25 09:45:00,34.86,34.91,34.81,34.87,91746.0,33.1977,33.2453,33.1501,33.2072,91746.0
2021-08-25 09:50:00,34.86,35.02,34.82,35.02,163108.0,33.1977,33.35,33.1596,33.35,163108.0
2021-08-25 09:55:00,35.01,35.15,35.0,35.07,140258.0,33.3405,33.4738,33.331,33.3977,140258.0
2021-08-25 10:00:00,35.05,35.09,34.88,34.93,138739.0,33.3786,33.4167,33.2167,33.2643,138739.0
2021-08-25 10:05:00,34.92,34.99,34.86,34.97,90782.0,33.2548,33.3215,33.1977,33.3024,90782.0
2021-08-25 10:10:00,34.96,35.13,34.93,35.11,91445.0,33.2929,33.4548,33.2643,33.4357,91445.0
2021-08-25 10:15:00,35.13,35.21,35.1,35.19,88108.0,33.4548,33.531,33.4262,33.5119,88108.0
2021-08-25 10:20:00,35.19,35.2,35.06,35.13,185515.0,33.5119,33.5215,33.3881,33.4548,185515.0
2021-08-25 10:25:00,35.14,35.19,35.09,35.16,102004.0,33.4643,33.5119,33.4167,33.4834,102004.0
2021-08-25 10:30:00,35.15,35.22,35.11,35.2,81891.0,33.4738,33.5405,33.4357,33.5215,81891.0
2021-08-25 10:35:00,35.19,35.21,35.11,35.2,92720.0,33.5119,33.531,33.4357,33.5215,92720.0
2021-08-25 10:40:00,35.21,35.31,35.2,35.3,137161.0,33.531,33.6262,33.5215,33.6167,137161.0
2021-08-25 10:45:00,35.29,35.31,35.21,35.23,133802.0,33.6072,33.6262,33.531,33.55,133802.0
2021-08-25 10:50:00,35.21,35.23,35.16,35.17,48246.0,33.531,33.55,33.4834,33.4929,48246.0
2021-08-25 10:55:00,35.18,35.21,35.11,35.13,86193.0,33.5024,33.531,33.4357,33.4548,86193.0
2021-08-25 11:00:00,35.13,35.14,35.04,35.07,100689.0,33.4548,33.4643,33.3691,33.3977,100689.0
2021-08-25 11:05:00,35.07,35.08,34.99,35.02,161661.0,33.3977,33.4072,33.3215,33.35,161661.0
2021-08-25 11:10:00,35.02,35.12,35.01,35.05,232946.0,33.35,33.4453,33.3405,33.3786,232946.0
2021-08-25 11:15:00,35.04,35.04,34.94,34.95,138009.0,33.3691,33.3691,33.2739,33.2834,138009.0
2021-08-25 11:20:00,34.95,35.02,34.95,34.98,164931.0,33.2834,33.35,33.2834,33.3119,164931.0
2021-08-25 11:25:00,34.98,35.12,34.97,35.08,210570.0,33.3119,33.4453,33.3024,33.4072,210570.0
2021-08-25 11:30:00,35.08,35.11,35.06,35.08,79564.0,33.4072,33.4357,33.3881,33.4072,79564.0
2021-08-25 11:35:00,35.07,35.14,35.06,35.11,67821.0,33.3977,33.4643,33.3881,33.4357,67821.0
2021-08-25 11:40:00,35.1,35.21,35.1,35.19,68705.0,33.4262,33.531,33.4262,33.5119,68705.0
2021-08-25 11:45:00,35.2,35.21,35.15,35.2,55447.0,33.5215,33.531,33.4738,33.5215,55447.0
2021-08-25 11:50:00,35.2,35.28,35.18,35.27,101145.0,33.5215,33.5976,33.5024,33.5881,101145.0
2021-08-25 11:55:00,35.27,35.34,35.27,35.32,96583.0,33.5881,33.6548,33.5881,33.6357,96583.0
2021-08-25 12:00:00,35.32,35.33,35.28,35.29,51444.0,33.6357,33.6453,33.5976,33.6072,51444.0
2021-08-25 12:05:00,35.29,35.3,35.26,35.28,54224.0,33.6072,33.6167,33.5786,33.5976,54224.0
2021-08-25 12:10:00,35.29,35.36,35.27,35.34,165749.0,33.6072,33.6738,33.5881,33.6548,165749.0
2021-08-25 12:15:00,35.34,35.36,35.27,35.32,50948.0,33.6548,33.6738,33.5881,33.6357,50948.0
2021-08-25 12:20:00,35.31,35.34,35.27,35.29,47866.0,33.6262,33.6548,33.5881,33.6072,47866.0
2021-08-25 12:25:00,35.28,35.29,35.23,35.26,54805.0,33.5976,33.6072,33.55,33.5786,54805.0
2021-08-25 12:30:00,35.25,35.26,35.18,35.21,87895.0,33.5691,33.5786,33.5024,33.531,87895.0
2021-08-25 12:35:00,35.22,35.24,35.21,35.23,36425.0,33.5405,33.5595,33.531,33.55,36425.0
2021-08-25 12:40:00,35.24,35.27,35.22,35.26,34959.0,33.5595,33.5881,33.5405,33.5786,34959.0
2021-08-25 12:45:00,35.25,35.28,35.24,35.25,30599.0,33.5691,33.5976,33.5595,33.5691,30599.0
2021-08-25 12:50:00,35.26,35.31,35.25,35.3,45209.0,33.5786,33.6262,33.5691,33.6167,45209.0
2021-08-25 12:55:00,35.3,35.37,35.3,35.3,105556.0,33.6167,33.6834,33.6167,33.6167,105556.0
2021-08-25 13:00:00,35.3,35.34,35.26,35.27,60186.0,33.6167,33.6548,33.5786,33.5881,60186.0
2021-08-25 13:05:00,35.27,35.31,35.25,35.31,36067.0,33.5881,33.6262,33.5691,33.6262,36067.0
2021-08-25 13:10:00,35.32,35.39,35.32,35.38,53149.0,33.6357,33.7024,33.6357,33.6929,53149.0
2021-08-25 13:15:00,35.37,35.38,35.33,35.37,61601.0,33.6834,33.6929,33.6453,33.6834,61601.0
2021-08-25 13:20:00,35.36,35.39,35.33,35.35,60006.0,33.6738,33.7024,33.6453,33.6643,60006.0
2021-08-25 13:25:00,35.35,35.41,35.33,35.41,34737.0,33.6643,33.7214,33.6453,33.7214,34737.0
2021-08-25 13:30:00,35.41,35.43,35.39,35.42,38129.0,33.7214,33.7405,33.7024,33.731,38129.0
2021-08-25 13:35:00,35.42,35.44,35.4,35.41,65888.0,33.731,33.75,33.7119,33.7214,65888.0
2021-08-25 13:40:00,35.41,35.45,35.41,35.44,56397.0,33.7214,33.7595,33.7214,33.75,56397.0
2021-08-25 13:45:00,35.44,35.45,35.39,35.39,50073.0,33.75,33.7595,33.7024,33.7024,50073.0
2021-08-25 13:50:00,35.39,35.42,35.34,35.34,57077.0,33.7024,33.731,33.6548,33.6548,57077.0
2021-08-25 13:55:00,35.34,35.36,35.32,35.33,23270.0,33.6548,33.6738,33.6357,33.6453,23270.0
2021-08-25 14:00:00,35.33,35.37,35.33,35.35,58849.0,33.6453,33.6834,33.6453,33.6643,58849.0
2021-08-25 14:05:00,35.36,35.41,35.35,35.4,43917.0,33.6738,33.7214,33.6643,33.7119,43917.0
2021-08-25 14:10:00,35.4,35.43,35.38,35.41,34735.0,33.7119,33.7405,33.6929,33.7214,34735.0
2021-08-25 14:15:00,35.4,35.4,35.31,35.32,58654.0,33.7119,33.7119,33.6262,33.6357,58654.0
2021-08-25 14:20:00,35.33,35.33,35.29,35.3,48153.0,33.6453,33.6453,33.6072,33.6167,48153.0
2021-08-25 14:25:00,35.29,35.33,35.29,35.32,73022.0,33.6072,33.6453,33.6072,33.6357,73022.0
2021-08-25 14:30:00,35.32,35.32,35.24,35.25,68660.0,33.6357,33.6357,33.5595,33.5691,68660.0
2021-08-25 14:35:00,35.24,35.25,35.18,35.19,46829.0,33.5595,33.5691,33.5024,33.5119,46829.0
2021-08-25 14:40:00,35.19,35.22,35.17,35.2,59841.0,33.5119,33.5405,33.4929,33.5215,59841.0
2021-08-25 14:45:00,35.2,35.2,35.13,35.13,74618.0,33.5215,33.5215,33.4548,33.4548,74618.0
2021-08-25 14:50:00,35.13,35.16,35.11,35.16,93617.0,33.4548,33.4834,33.4357,33.4834,93617.0
2021-08-25 14:55:00,35.15,35.2,35.15,35.19,35173.0,33.4738,33.5215,33.4738,33.5119,35173.0
2021-08-25 15:00:00,35.19,35.21,35.16,35.16,47637.0,33.5119,33.531,33.4834,33.4834,47637.0
2021-08-25 15:05:00,35.16,35.2,35.15,35.18,34914.0,33.4834,33.5215,33.4738,33.5024,34914.0
2021-08-25 15:10:00,35.18,35.19,35.11,35.12,54123.0,33.5024,33.5119,33.4357,33.4453,54123.0
2021-08-25 15:15:00,35.12,35.12,35.08,35.09,59030.0,33.4453,33.4453,33.4072,33.4167,59030.0
2021-08-25 15:20:00,35.09,35.09,35.01,35.02,143936.0,33.4167,33.4167,33.3405,33.35,143936.0
2021-08-25 15:25:00,35.02,35.08,35.01,35.05,120202.0,33.35,33.4072,33.3405,33.3786,120202.0
2021-08-25 15:30:00,35.05,35.08,35.04,35.05,85194.0,33.3786,33.4072,33.3691,33.3786,85194.0
2021-08-25 15:35:00,35.05,35.09,35.04,35.05,96457.0,33.3786,33.4167,33.3691,33.3786,96457.0
2021-08-25 15:40:00,35.05,35.09,35.03,35.07,105935.0,33.3786,33.4167,33.3596,33.3977,105935.0
2021-08-25 15:45:00,35.07,35.1,35.06,35.08,217148.0,33.3977,33.4262,33.3881,33.4072,217148.0
2021-08-25 15:50:00,35.07,35.09,35.05,35.08,234106.0,33.3977,33.4167,33.3786,33.4072,234106.0
2021-08-25 15:55:00,35.08,35.15,35.05,35.11,683211.0,33.4072,33.4738,33.3786,33.4357,683211.0
2021-08-26 09:30:00,34.86,35.04,34.79,35.0,337578.0,33.1977,33.3691,33.131,33.331,337578.0
2021-08-26 09:35:00,35.0,35.04,34.85,34.85,183232.0,33.331,33.3691,33.1881,33.1881,183232.0
2021-08-26 09:40:00,34.86,35.07,34.83,35.06,143187.0,33.1977,33.3977,33.1691,33.3881,143187.0
2021-08-26 09:45:00,35.07,35.19,35.05,35.09,148195.0,33.3977,33.5119,33.3786,33.4167,148195.0
2021-08-26 09:50:00,35.09,35.2,35.05,35.16,139350.0,33.4167,33.5215,33.3786,33.4834,139350.0
2021-08-26 09:55:00,35.16,35.19,35.03,35.16,77116.0,33.4834,33.5119,33.3596,33.4834,77116.0
2021-08-26 10:00:00,35.15,35.23,35.11,35.13,160385.0,33.4738,33.55,33.4357,33.4548,160385.0
2021-08-26 10:05:00,35.12,35.19,35.07,35.14,104819.0,33.4453,33.5119,33.3977,33.4643,104819.0
2021-08-26 10:10:00,35.14,35.2,35.13,35.16,109082.0,33.4643,33.5215,33.4548,33.4834,109082.0
2021-08-26 10:15:00,35.17,35.27,35.15,35.23,145771.0,33.4929,33.5881,33.4738,33.55,145771.0
2021-08-26 10:20:00,35.22,35.26,35.19,35.21,49726.0,33.5405,33.5786,33.5119,33.531,49726.0
2021-08-26 10:25:00,35.21,35.23,34.99,35.21,492993.0,33.531,33.55,33.3215,33.531,492993.0
2021-08-26 10:30:00,35.22,35.26,35.14,35.17,166931.0,33.5405,33.5786,33.4643,33.4929,166931.0
2021-08-26 10:35:00,35.16,35.21,35.05,35.06,75438.0,33.4834,33.531,33.3786,33.3881,75438.0
2021-08-26 10:40:00,35.06,35.07,34.89,34.9,152861.0,33.3881,33.3977,33.2262,33.2358,152861.0
2021-08-26 10:45:00,34.91,34.93,34.78,34.79,117337.0,33.2453,33.2643,33.1215,33.131,117337.0
2021-08-26 10:50:00,34.79,34.81,34.69,34.7,282625.0,33.131,33.1501,33.0358,33.0453,282625.0
2021-08-26 10:55:00,34.72,34.78,34.7,34.75,86450.0,33.0643,33.1215,33.0453,33.0929,86450.0
2021-08-26 11:00:00,34.74,34.76,34.68,34.71,100969.0,33.0834,33.1024,33.0263,33.0548,100969.0
2021-08-26 11:05:00,34.72,34.73,34.65,34.71,89631.0,33.0643,33.0739,32.9977,33.0548,89631.0
2021-08-26 11:10:00,34.71,34.77,34.7,34.72,164747.0,33.0548,33.112,33.0453,33.0643,164747.0
2021-08-26 11:15:00,34.73,34.81,34.71,34.73,126619.0,33.0739,33.1501,33.0548,33.0739,126619.0
2021-08-26 11:20:00,34.72,34.84,34.72,34.83,193297.0,33.0643,33.1786,33.0643,33.1691,193297.0
2021-08-26 11:25:00,34.83,34.9,34.78,34.8,79413.0,33.1691,33.2358,33.1215,33.1405,79413.0
2021-08-26 11:30:00,34.8,34.81,34.75,34.8,63764.0,33.1405,33.1501,33.0929,33.1405,63764.0
2021-08-26 11:35:00,34.81,34.88,34.77,34.88,59504.0,33.1501,33.2167,33.112,33.2167,59504.0
2021-08-26 11:40:00,34.88,34.93,34.8,34.81,111196.0,33.2167,33.2643,33.1405,33.1501,111196.0
2021-08-26 11:45:00,34.81,34.95,34.8,34.95,137119.0,33.1501,33.2834,33.1405,33.2834,137119.0
2021-08-26 11:50:00,34.96,34.98,34.92,34.92,97760.0,33.2929,33.3119,33.2548,33.2548,97760.0
2021-08-26 11:55:00,34.92,34.94,34.84,34.84,53857.0,33.2548,33.2739,33.1786,33.1786,53857.0
2021-08-26 12:00:00,34.84,34.92,34.83,34.9,91066.0,33.1786,33.2548,33.1691,33.2358,91066.0
2021-08-26 12:05:00,34.9,34.93,34.89,34.92,87628.0,33.2358,33.2643,33.2262,33.2548,87628.0
2021-08-26 12:10:00,34.92,34.92,34.86,34.9,59506.0,33.2548,33.2548,33.1977,33.2358,59506.0
2021-08-26 12:15:00,34.89,34.89,34.84,34.87,36167.0,33.2262,33.2262,33.1786,33.2072,36167.0
2021-08-26 12:20:00,34.87,34.91,34.85,34.86,55914.0,33.2072,33.2453,33.1881,33.1977,55914.0
2021-08-26 12:25:00,34.86,34.95,34.85,34.94,41013.0,33.1977,33.2834,33.1881,33.2739,41013.0
2021-08-26 12:30:00,34.94,34.95,34.88,34.94,107967.0,33.2739,33.2834,33.2167,33.2739,107967.0
2021-08-26 12:35:00,34.95,34.97,34.93,34.97,75979.0,33.2834,33.3024,33.2643,33.3024,75979.0
2021-08-26 12:40:00,34.97,34.99,34.87,34.88,114731.0,33.3024,33.3215,33.2072,33.2167,114731.0
2021-08-26 12:45:00,34.88,34.92,34.87,34.9,59321.0,33.2167,33.2548,33.2072,33.2358,59321.0
2021-08-26 12:50:00,34.9,34.96,34.88,34.94,70109.0,33.2358,33.2929,33.2167,33.2739,70109.0
2021-08-26 12:55:00,34.94,35.02,34.91,34.98,148191.0,33.2739,33.35,33.2453,33.3119,148191.0
2021-08-26 13:00:00,34.99,35.03,34.98,35.0,49712.0,33.3215,33.3596,33.3119,33.331,49712.0
2021-08-26 13:05:00,34.99,35.01,34.96,34.97,56875.0,33.3215,33.3405,33.2929,33.3024,56875.0
2021-08-26 13:10:00,34.97,34.99,34.94,34.96,56245.0,33.3024,33.3215,33.2739,33.2929,56245.0
2021-08-26 13:15:00,34.97,34.98,34.94,34.94,42710.0,33.3024,33.3119,33.2739,33.2739,42710.0
2021-08-26 13:20:00,34.95,34.95,34.83,34.84,75224.0,33.2834,33.2834,33.1691,33.1786,75224.0
2021-08-26 13:25:00,34.84,34.88,34.82,34.88,59061.0,33.1786,33.2167,33.1596,33.2167,59061.0
2021-08-26 13:30:00,34.88,34.94,34.86,34.91,28948.0,33.2167,33.2739,33.1977,33.2453,28948.0
2021-08-26 13:35:00,34.92,34.92,34.88,34.9,38751.0,33.2548,33.2548,33.2167,33.2358,38751.0
2021-08-26 13:40:00,34.9,34.97,34.89,34.94,56651.0,33.2358,33.3024,33.2262,33.2739,56651.0
2021-08-26 13:45:00,34.94,34.97,34.91,34.92,82369.0,33.2739,33.3024,33.2453,33.2548,82369.0
2021-08-26 13:50:00,34.93,34.95,34.87,34.88,96814.0,33.2643,33.2834,33.2072,33.2167,96814.0
2021-08-26 13:55:00,34.88,34.91,34.87,34.91,49037.0,33.2167,33.2453,33.2072,33.2453,49037.0
2021-08-26 14:00:00,34.9,34.92,34.83,34.84,107529.0,33.2358,33.2548,33.1691,33.1786,107529.0
2021-08-26 14:05:00,34.85,34.87,34.78,34.79,79365.0,33.1881,33.2072,33.1215,33.131,79365.0
2021-08-26 14:10:00,34.79,34.79,34.74,34.75,116825.0,33.131,33.131,33.0834,33.0929,116825.0
2021-08-26 14:15:00,34.75,34.77,34.7,34.7,95140.0,33.0929,33.112,33.0453,33.0453,95140.0
2021-08-26 14:20:00,34.71,34.76,34.7,34.73,60711.0,33.0548,33.1024,33.0453,33.0739,60711.0
2021-08-26 14:25:00,34.73,34.77,34.72,34.75,64042.0,33.0739,33.112,33.0643,33.0929,64042.0
2021-08-26 14:30:00,34.76,34.78,34.69,34.69,125041.0,33.1024,33.1215,33.0358,33.0358,125041.0
2021-08-26 14:35:00,34.7,34.7,34.63,34.66,150846.0,33.0453,33.0453,32.9786,33.0072,150846.0
2021-08-26 14:40:00,34.66,34.67,34.57,34.58,135250.0,33.0072,33.0167,32.9215,32.931,135250.0
2021-08-26 14:45:00,34.58,34.59,34.52,34.55,199059.0,32.931,32.9405,32.8739,32.9025,199059.0
2021-08-26 14:50:00,34.54,34.58,34.53,34.57,112194.0,32.8929,32.931,32.8834,32.9215,112194.0
2021-08-26 14:55:00,34.56,34.56,34.51,34.52,107111.0,32.912,32.912,32.8644,32.8739,107111.0
2021-08-26 15:00:00,34.52,34.53,34.46,34.5,203708.0,32.8739,32.8834,32.8167,32.8548,203708.0
2021-08-26 15:05:00,34.5,34.54,34.48,34.54,112675.0,32.8548,32.8929,32.8358,32.8929,112675.0
2021-08-26 15:10:00,34.54,34.57,34.49,34.57,143529.0,32.8929,32.9215,32.8453,32.9215,143529.0
2021-08-26 15:15:00,34.56,34.66,34.52,34.65,87547.0,32.912,33.0072,32.8739,32.9977,87547.0
2021-08-26 15:20:00,34.65,34.65,34.6,34.61,60921.0,32.9977,32.9977,32.9501,32.9596,60921.0
2021-08-26 15:25:00,34.6,34.61,34.55,34.58,90286.0,32.9501,32.9596,32.9025,32.931,90286.0
2021-08-26 15:30:00,34.58,34.61,34.56,34.59,116282.0,32.931,32.9596,32.912,32.9405,116282.0
2021-08-26 15:35:00,34.59,34.66,34.57,34.6,138959.0,32.9405,33.0072,32.9215,32.9501,138959.0
2021-08-26 15:40:00,34.6,34.69,34.59,34.64,147488.0,32.9501,33.0358,32.9405,32.9882,147488.0
2021-08-26 15:45:00,34.64,34.67,34.6,34.62,174674.0,32.9882,33.0167,32.9501,32.9691,174674.0
2021-08-26 15:50:00,34.63,34.7,34.62,34.63,323014.0,32.9786,33.0453,32.9691,32.9786,323014.0
2021-08-26 15:55:00,34.63,34.63,34.54,34.54,685424.0,32.9786,32.9786,32.8929,32.8929,685424.0
2021-08-27 09:30:00,34.87,35.23,34.87,35.15,329161.0,33.2072,33.55,33.2072,33.4738,329161.0
2021-08-27 09:35:00,35.15,35.31,35.12,35.26,313193.0,33.4738,33.6262,33.4453,33.5786,313193.0
2021-08-27 09:40:00,35.26,35.42,35.22,35.4,235407.0,33.5786,33.731,33.5405,33.7119,235407.0
2021-08-27 09:45:00,35.39,35.44,35.31,35.32,210127.0,33.7024,33.75,33.6262,33.6357,210127.0
2021-08-27 09:50:00,35.32,35.42,35.32,35.38,150484.0,33.6357,33.731,33.6357,33.6929,150484.0
2021-08-27 09:55:00,35.37,35.49,35.34,35.45,175460.0,33.6834,33.7976,33.6548,33.7595,175460.0
2021-08-27 10:00:00,35.45,35.68,35.32,35.64,370624.0,33.7595,33.9786,33.6357,33.9405,370624.0
2021-08-27 10:05:00,35.64,35.72,35.59,35.64,221819.0,33.9405,34.0167,33.8929,33.9405,221819.0
2021-08-27 10:10:00,35.64,35.81,35.57,35.8,496398.0,33.9405,34.1024,33.8738,34.0928,496398.0
2021-08-27 10:15:00,35.8,35.82,35.75,35.8,296356.0,34.0928,34.1119,34.0452,34.0928,296356.0
2021-08-27 10:20:00,35.81,35.85,35.66,35.81,237723.0,34.1024,34.1405,33.9595,34.1024,237723.0
2021-08-27 10:25:00,35.81,35.91,35.78,35.91,463201.0,34.1024,34.1976,34.0738,34.1976,463201.0
2021-08-27 10:30:00,35.9,35.97,35.83,35.96,497364.0,34.1881,34.2547,34.1214,34.2452,497364.0
2021-08-27 10:35:00,35.96,35.98,35.91,35.97,170192.0,34.2452,34.2643,34.1976,34.2547,170192.0
2021-08-27 10:40:00,35.97,36.08,35.95,36.01,348041.0,34.2547,34.3595,34.2357,34.2928,348041.0
2021-08-27 10:45:00,36.01,36.21,35.99,36.17,364641.0,34.2928,34.4833,34.2738,34.4452,364641.0
2021-08-27 10:50:00,36.16,36.22,36.12,36.21,341738.0,34.4357,34.4928,34.3976,34.4833,341738.0
2021-08-27 10:55:00,36.21,36.24,36.15,36.23,311238.0,34.4833,34.5119,34.4262,34.5023,311238.0
2021-08-27 11:00:00,36.23,36.3,36.22,36.27,206376.0,34.5023,34.569,34.4928,34.5404,206376.0
2021-08-27 11:05:00,36.27,36.4,36.25,36.4,271824.0,34.5404,34.6642,34.5214,34.6642,271824.0
2021-08-27 11:10:00,36.39,36.45,36.35,36.41,321210.0,34.6547,34.7118,34.6166,34.6738,321210.0
2021-08-27 11:15:00,36.41,36.45,36.38,36.4,215088.0,34.6738,34.7118,34.6452,34.6642,215088.0
2021-08-27 11:20:00,36.41,36.43,36.33,36.35,161626.0,34.6738,34.6928,34.5976,34.6166,161626.0
2021-08-27 11:25:00,36.35,36.38,36.26,36.27,268337.0,34.6166,34.6452,34.5309,34.5404,268337.0
2021-08-27 11:30:00,36.27,36.35,36.26,36.34,194865.0,34.5404,34.6166,34.5309,34.6071,194865.0
2021-08-27 11:35:00,36.35,36.37,36.27,36.33,194307.0,34.6166,34.6357,34.5404,34.5976,194307.0
2021-08-27 11:40:00,36.33,36.35,36.26,36.26,164604.0,34.5976,34.6166,34.5309,34.5309,164604.0
2021-08-27 11:45:00,36.26,36.34,36.26,36.27,151152.0,34.5309,34.6071,34.5309,34.5404,151152.0
2021-08-27 11:50:00,36.28,36.4,36.26,36.39,287532.0,34.55,34.6642,34.5309,34.6547,287532.0
2021-08-27 11:55:00,36.39,36.53,36.37,36.53,230166.0,34.6547,34.788,34.6357,34.788,230166.0
2021-08-27 12:00:00,36.53,36.57,36.51,36.54,189269.0,34.788,34.8261,34.769,34.7976,189269.0
2021-08-27 12:05:00,36.55,36.58,36.52,36.55,202746.0,34.8071,34.8357,34.7785,34.8071,202746.0
2021-08-27 12:10:00,36.55,36.56,36.48,36.5,117762.0,34.8071,34.8166,34.7404,34.7595,117762.0
2021-08-27 12:15:00,36.49,36.6,36.49,36.55,269291.0,34.7499,34.8547,34.7499,34.8071,269291.0
2021-08-27 12:20:00,36.55,36.63,36.53,36.61,190794.0,34.8071,34.8833,34.788,34.8642,190794.0
2021-08-27 12:25:00,36.61,36.62,36.52,36.52,130623.0,34.8642,34.8737,34.7785,34.7785,130623.0
2021-08-27 12:30:00,36.52,36.58,36.52,36.55,192144.0,34.7785,34.8357,34.7785,34.8071,192144.0
2021-08-27 12:35:00,36.55,36.57,36.45,36.53,141066.0,34.8071,34.8261,34.7118,34.788,141066.0
2021-08-27 12:40:00,36.53,36.6,36.52,36.58,171864.0,34.788,34.8547,34.7785,34.8357,171864.0
2021-08-27 12:45:00,36.58,36.62,36.56,36.59,78113.0,34.8357,34.8737,34.8166,34.8452,78113.0
2021-08-27 12:50:00,36.58,36.6,36.54,36.55,102915.0,34.8357,34.8547,34.7976,34.8071,102915.0
2021-08-27 12:55:00,36.55,36.59,36.54,36.55,75663.0,34.8071,34.8452,34.7976,34.8071,75663.0
2021-08-27 13:00:00,36.55,36.73,36.54,36.72,429027.0,34.8071,34.9785,34.7976,34.969,429027.0
2021-08-27 13:05:00,36.72,36.74,36.61,36.63,161969.0,34.969,34.988,34.8642,34.8833,161969.0
2021-08-27 13:10:00,36.62,36.69,36.61,36.68,65257.0,34.8737,34.9404,34.8642,34.9309,65257.0
2021-08-27 13:15:00,36.69,36.72,36.64,36.69,110816.0,34.9404,34.969,34.8928,34.9404,110816.0
2021-08-27 13:20:00,36.68,36.74,36.65,36.73,64847.0,34.9309,34.988,34.9023,34.9785,64847.0
2021-08-27 13:25:00,36.73,36.74,36.68,36.7,111051.0,34.9785,34.988,34.9309,34.9499,111051.0
2021-08-27 13:30:00,36.7,36.74,36.69,36.74,47269.0,34.9499,34.988,34.9404,34.988,47269.0
2021-08-27 13:35:00,36.73,36.74,36.69,36.73,138868.0,34.9785,34.988,34.9404,34.9785,138868.0
2021-08-27 13:40:00,36.73,36.79,36.72,36.77,104408.0,34.9785,35.0356,34.969,35.0166,104408.0
2021-08-27 13:45:00,36.77,36.79,36.75,36.77,71583.0,35.0166,35.0356,34.9975,35.0166,71583.0
2021-08-27 13:50:00,36.77,36.8,36.75,36.79,104766.0,35.0166,35.0452,34.9975,35.0356,104766.0
2021-08-27 13:55:00,36.79,36.81,36.76,36.78,86764.0,35.0356,35.0547,35.0071,35.0261,86764.0
2021-08-27 14:00:00,36.77,36.8,36.7,36.7,211006.0,35.0166,35.0452,34.9499,34.9499,211006.0
2021-08-27 14:05:00,36.71,36.73,36.68,36.69,105492.0,34.9595,34.9785,34.9309,34.9404,105492.0
2021-08-27 14:10:00,36.7,36.74,36.69,36.71,110998.0,34.9499,34.988,34.9404,34.9595,110998.0
2021-08-27 14:15:00,36.71,36.73,36.66,36.66,94505.0,34.9595,34.9785,34.9118,34.9118,94505.0
2021-08-27 14:20:00,36.66,36.75,36.66,36.74,95020.0,34.9118,34.9975,34.9118,34.988,95020.0
2021-08-27 14:25:00,36.73,36.78,36.72,36.78,100913.0,34.9785,35.0261,34.969,35.0261,100913.0
2021-08-27 14:30:00,36.77,36.79,36.74,36.76,72590.0,35.0166,35.0356,34.988,35.0071,72590.0
2021-08-27 14:35:00,36.76,36.79,36.74,36.77,140193.0,35.0071,35.0356,34.988,35.0166,140193.0
2021-08-27 14:40:00,36.78,36.8,36.76,36.77,108987.0,35.0261,35.0452,35.0071,35.0166,108987.0
2021-08-27 14:45:00,36.78,36.83,36.77,36.8,92916.0,35.0261,35.0737,35.0166,35.0452,92916.0
2021-08-27 14:50:00,36.79,36.81,36.65,36.65,290381.0,35.0356,35.0547,34.9023,34.9023,290381.0
2021-08-27 14:55:00,36.65,36.67,36.61,36.63,143053.0,34.9023,34.9214,34.8642,34.8833,143053.0
2021-08-27 15:00:00,36.63,36.69,36.62,36.66,170208.0,34.8833,34.9404,34.8737,34.9118,170208.0
2021-08-27 15:05:00,36.66,36.69,36.62,36.65,197311.0,34.9118,34.9404,34.8737,34.9023,197311.0
2021-08-27 15:10:00,36.65,36.66,36.6,36.64,162115.0,34.9023,34.9118,34.8547,34.8928,162115.0
2021-08-27 15:15:00,36.64,36.69,36.63,36.66,99030.0,34.8928,34.9404,34.8833,34.9118,99030.0
2021-08-27 15:20:00,36.65,36.69,36.63,36.66,123552.0,34.9023,34.9404,34.8833,34.9118,123552.0
2021-08-27 15:25:00,36.66,36.67,36.62,36.65,100312.0,34.9118,34.9214,34.8737,34.9023,100312.0
2021-08-27 15:30:00,36.65,36.69,36.58,36.59,163652.0,34.9023,34.9404,34.8357,34.8452,163652.0
2021-08-27 15:35:00,36.59,36.65,36.57,36.58,261682.0,34.8452,34.9023,34.8261,34.8357,261682.0
2021-08-27 15:40:00,36.58,36.58,36.51,36.51,178343.0,34.8357,34.8357,34.769,34.769,178343.0
2021-08-27 15:45:00,36.51,36.59,36.51,36.52,320190.0,34.769,34.8452,34.769,34.7785,320190.0
2021-08-27 15:50:00,36.52,36.59,36.48,36.58,449179.0,34.7785,34.8452,34.7404,34.8357,449179.0
2021-08-27 15:55:00,36.58,36.58,36.52,36.56,661000.0,34.8357,34.8357,34.7785,34.8166,661000.0
2021-08-30 09:30:00,37.28,37.36,36.75,36.79,787622.0,35.5023,35.5785,34.9975,35.0356,787622.0
2021-08-30 09:35:00,36.79,36.88,36.55,36.77,756269.0,35.0356,35.1213,34.8071,35.0166,756269.0
2021-08-30 09:40:00,36.77,36.96,36.69,36.8,550503.0,35.0166,35.1975,34.9404,35.0452,550503.0
2021-08-30 09:45:00,36.8,37.01,36.71,37.01,548922.0,35.0452,35.2451,34.9595,35.2451,548922.0
2021-08-30 09:50:00,37.01,37.15,36.91,37.11,474864.0,35.2451,35.3785,35.1499,35.3404,474864.0
2021-08-30 09:55:00,37.1,37.15,36.95,37.0,324319.0,35.3309,35.3785,35.188,35.2356,324319.0
2021-08-30 10:00:00,37.0,37.01,36.9,36.91,223371.0,35.2356,35.2451,35.1404,35.1499,223371.0
2021-08-30 10:05:00,36.91,37.01,36.87,36.92,212566.0,35.1499,35.2451,35.1118,35.1594,212566.0
2021-08-30 10:10:00,36.92,37.01,36.85,36.87,173824.0,35.1594,35.2451,35.0928,35.1118,173824.0
2021-08-30 10:15:00,36.87,36.99,36.85,36.94,130331.0,35.1118,35.2261,35.0928,35.1785,130331.0
2021-08-30 10:20:00,36.94,36.99,36.89,36.96,132271.0,35.1785,35.2261,35.1309,35.1975,132271.0
2021-08-30 10:25:00,36.97,37.03,36.94,37.0,147265.0,35.2071,35.2642,35.1785,35.2356,147265.0
2021-08-30 10:30:00,37.01,37.07,36.87,37.04,149396.0,35.2451,35.3023,35.1118,35.2737,149396.0
2021-08-30 10:35:00,37.04,37.05,36.89,36.96,142359.0,35.2737,35.2832,35.1309,35.1975,142359.0
2021-08-30 10:40:00,36.96,37.02,36.91,36.96,163598.0,35.1975,35.2547,35.1499,35.1975,163598.0
2021-08-30 10:45:00,36.95,36.98,36.89,36.92,97245.0,35.188,35.2166,35.1309,35.1594,97245.0
2021-08-30 10:50:00,36.91,36.95,36.86,36.89,96837.0,35.1499,35.188,35.1023,35.1309,96837.0
2021-08-30 10:55:00,36.89,36.94,36.86,36.9,117690.0,35.1309,35.1785,35.1023,35.1404,117690.0
2021-08-30 11:00:00,36.89,37.0,36.88,36.91,154600.0,35.1309,35.2356,35.1213,35.1499,154600.0
2021-08-30 11:05:00,36.9,36.92,36.85,36.91,130878.0,35.1404,35.1594,35.0928,35.1499,130878.0
2021-08-30 11:10:00,36.91,37.0,36.89,37.0,106534.0,35.1499,35.2356,35.1309,35.2356,106534.0
2021-08-30 11:15:00,37.0,37.0,36.85,36.86,96642.0,35.2356,35.2356,35.0928,35.1023,96642.0
2021-08-30 11:20:00,36.87,36.89,36.82,36.88,69232.0,35.1118,35.1309,35.0642,35.1213,69232.0
2021-08-30 11:25:00,36.88,36.93,36.85,36.89,57646.0,35.1213,35.169,35.0928,35.1309,57646.0
2021-08-30 11:30:00,36.89,36.91,36.86,36.88,77850.0,35.1309,35.1499,35.1023,35.1213,77850.0
2021-08-30 11:35:00,36.88,36.93,36.86,36.89,99770.0,35.1213,35.169,35.1023,35.1309,99770.0
2021-08-30 11:40:00,36.89,36.95,36.84,36.94,40335.0,35.1309,35.188,35.0833,35.1785,40335.0
2021-08-30 11:45:00,36.95,36.95,36.88,36.92,73038.0,35.188,35.188,35.1213,35.1594,73038.0
2021-08-30 11:50:00,36.93,36.99,36.92,36.99,97926.0,35.169,35.2261,35.1594,35.2261,97926.0
2021-08-30 11:55:00,36.98,37.0,36.96,37.0,123667.0,35.2166,35.2356,35.1975,35.2356,123667.0
2021-08-30 12:00:00,36.99,37.02,36.97,37.0,105935.0,35.2261,35.2547,35.2071,35.2356,105935.0
2021-08-30 12:05:00,36.99,37.0,36.94,36.96,118383.0,35.2261,35.2356,35.1785,35.1975,118383.0
2021-08-30 12:10:00,36.95,36.97,36.93,36.94,35453.0,35.188,35.2071,35.169,35.1785,35453.0
2021-08-30 12:15:00,36.94,36.96,36.93,36.94,56501.0,35.1785,35.1975,35.169,35.1785,56501.0
2021-08-30 12:20:00,36.95,36.97,36.86,36.88,112579.0,35.188,35.2071,35.1023,35.1213,112579.0
2021-08-30 12:25:00,36.88,36.94,36.88,36.89,47388.0,35.1213,35.1785,35.1213,35.1309,47388.0
2021-08-30 12:30:00,36.89,36.98,36.89,36.98,43968.0,35.1309,35.2166,35.1309,35.2166,43968.0
2021-08-30 12:35:00,36.98,36.98,36.92,36.94,47400.0,35.2166,35.2166,35.1594,35.1785,47400.0
2021-08-30 12:40:00,36.94,36.96,36.93,36.95,34057.0,35.1785,35.1975,35.169,35.188,34057.0
2021-08-30 12:45:00,36.95,36.98,36.93,36.94,40086.0,35.188,35.2166,35.169,35.1785,40086.0
2021-08-30 12:50:00,36.94,36.95,36.9,36.91,40721.0,35.1785,35.188,35.1404,35.1499,40721.0
2021-08-30 12:55:00,36.91,36.99,36.91,36.98,69676.0,35.1499,35.2261,35.1499,35.2166,69676.0
2021-08-30 13:00:00,36.98,37.03,36.98,36.99,89208.0,35.2166,35.2642,35.2166,35.2261,89208.0
2021-08-30 13:05:00,36.98,36.99,36.92,36.93,69727.0,35.2166,35.2261,35.1594,35.169,69727.0
2021-08-30 13:10:00,36.92,36.95,36.92,36.94,43460.0,35.1594,35.188,35.1594,35.1785,43460.0
2021-08-30 13:15:00,36.94,36.94,36.87,36.92,106430.0,35.1785,35.1785,35.1118,35.1594,106430.0
2021-08-30 13:20:00,36.92,36.94,36.91,36.92,88579.0,35.1594,35.1785,35.1499,35.1594,88579.0
2021-08-30 13:25:00,36.91,36.93,36.9,36.91,34653.0,35.1499,35.169,35.1404,35.1499,34653.0
2021-08-30 13:30:00,36.91,36.94,36.9,36.91,59742.0,35.1499,35.1785,35.1404,35.1499,59742.0
2021-08-30 13:35:00,36.91,36.94,36.87,36.93,82799.0,35.1499,35.1785,35.1118,35.169,82799.0
2021-08-30 13:40:00,36.93,37.0,36.92,36.93,91484.0,35.169,35.2356,35.1594,35.169,91484.0
2021-08-30 13:45:00,36.94,37.01,36.94,37.0,175710.0,35.1785,35.2451,35.1785,35.2356,175710.0
2021-08-30 13:50:00,36.99,37.0,36.9,36.93,48234.0,35.2261,35.2356,35.1404,35.169,48234.0
2021-08-30 13:55:00,36.93,36.96,36.92,36.94,78214.0,35.169,35.1975,35.1594,35.1785,78214.0
2021-08-30 14:00:00,36.93,36.95,36.89,36.94,79305.0,35.169,35.188,35.1309,35.1785,79305.0
2021-08-30 14:05:00,36.94,36.96,36.88,36.94,76337.0,35.1785,35.1975,35.1213,35.1785,76337.0
2021-08-30 14:10:00,36.94,36.96,36.92,36.95,78621.0,35.1785,35.1975,35.1594,35.188,78621.0
2021-08-30 14:15:00,36.97,36.98,36.94,36.95,96857.0,35.2071,35.2166,35.1785,35.188,96857.0
2021-08-30 14:20:00,36.96,36.98,36.94,36.95,95812.0,35.1975,35.2166,35.1785,35.188,95812.0
2021-08-30 14:25:00,36.96,37.0,36.93,36.96,247514.0,35.1975,35.2356,35.169,35.1975,247514.0
2021-08-30 14:30:00,36.96,36.96,36.91,36.93,66031.0,35.1975,35.1975,35.1499,35.169,66031.0
2021-08-30 14:35:00,36.93,36.96,36.91,36.91,62312.0,35.169,35.1975,35.1499,35.1499,62312.0
2021-08-30 14:40:00,36.92,36.96,36.92,36.95,39341.0,35.1594,35.1975,35.1594,35.188,39341.0
2021-08-30 14:45:00,36.94,36.97,36.92,36.97,56020.0,35.1785,35.2071,35.1594,35.2071,56020.0
2021-08-30 14:50:00,36.97,37.07,36.96,37.05,194831.0,35.2071,35.3023,35.1975,35.2832,194831.0
2021-08-30 14:55:00,37.05,37.07,36.98,37.0,92121.0,35.2832,35.3023,35.2166,35.2356,92121.0
2021-08-30 15:00:00,37.0,37.02,36.98,37.0,93056.0,35.2356,35.2547,35.2166,35.2356,93056.0
2021-08-30 15:05:00,37.01,37.01,36.96,36.98,62724.0,35.2451,35.2451,35.1975,35.2166,62724.0
2021-08-30 15:10:00,36.98,36.98,36.91,36.94,63109.0,35.2166,35.2166,35.1499,35.1785,63109.0
2021-08-30 15:15:00,36.94,36.96,36.92,36.95,50749.0,35.1785,35.1975,35.1594,35.188,50749.0
2021-08-30 15:20:00,36.96,36.97,36.86,36.87,89809.0,35.1975,35.2071,35.1023,35.1118,89809.0
2021-08-30 15:25:00,36.87,36.89,36.85,36.89,88114.0,35.1118,35.1309,35.0928,35.1309,88114.0
2021-08-30 15:30:00,36.88,36.88,36.81,36.81,134601.0,35.1213,35.1213,35.0547,35.0547,134601.0
2021-08-30 15:35:00,36.81,36.81,36.74,36.74,118900.0,35.0547,35.0547,34.988,34.988,118900.0
2021-08-30 15:40:00,36.74,36.75,36.7,36.71,129056.0,34.988,34.9975,34.9499,34.9595,129056.0
2021-08-30 15:45:00,36.71,36.75,36.68,36.71,195103.0,34.9595,34.9975,34.9309,34.9595,195103.0
2021-08-30 15:50:00,36.71,36.72,36.63,36.68,494963.0,34.9595,34.969,34.8833,34.9309,494963.0
2021-08-30 15:55:00,36.68,36.69,36.63,36.64,542383.0,34.9309,34.9404,34.8833,34.8928,542383.0
2021-08-31 09:30:00,36.56,36.73,36.34,36.56,435188.0,34.8166,34.9785,34.6071,34.8166,435188.0
2021-08-31 09:35:00,36.57,36.68,36.4,36.45,129956.0,34.8261,34.9309,34.6642,34.7118,129956.0
2021-08-31 09:40:00,36.44,36.5,36.28,36.28,299507.0,34.7023,34.7595,34.55,34.55,299507.0
2021-08-31 09:45:00,36.28,36.3,35.96,36.03,344748.0,34.55,34.569,34.2452,34.3119,344748.0
2021-08-31 09:50:00,36.03,36.04,35.65,35.69,505670.0,34.3119,34.3214,33.95,33.9881,505670.0
2021-08-31 09:55:00,35.7,35.71,35.56,35.59,407545.0,33.9976,34.0071,33.8643,33.8929,407545.0
2021-08-31 10:00:00,35.59,35.76,35.57,35.73,320151.0,33.8929,34.0548,33.8738,34.0262,320151.0
2021-08-31 10:05:00,35.73,35.74,35.57,35.63,238647.0,34.0262,34.0357,33.8738,33.931,238647.0
2021-08-31 10:10:00,35.63,35.65,35.52,35.63,113105.0,33.931,33.95,33.8262,33.931,113105.0
2021-08-31 10:15:00,35.64,35.84,35.62,35.83,196669.0,33.9405,34.1309,33.9214,34.1214,196669.0
2021-08-31 10:20:00,35.84,35.84,35.72,35.75,154264.0,34.1309,34.1309,34.0167,34.0452,154264.0
2021-08-31 10:25:00,35.74,35.75,35.6,35.73,252741.0,34.0357,34.0452,33.9024,34.0262,252741.0
2021-08-31 10:30:00,35.73,35.73,35.57,35.59,190634.0,34.0262,34.0262,33.8738,33.8929,190634.0
2021-08-31 10:35:00,35.58,35.73,35.55,35.73,159906.0,33.8833,34.0262,33.8548,34.0262,159906.0
2021-08-31 10:40:00,35.73,35.89,35.7,35.8,296134.0,34.0262,34.1786,33.9976,34.0928,296134.0
2021-08-31 10:45:00,35.79,35.89,35.75,35.88,146107.0,34.0833,34.1786,34.0452,34.169,146107.0
2021-08-31 10:50:00,35.88,35.9,35.79,35.82,144788.0,34.169,34.1881,34.0833,34.1119,144788.0
2021-08-31 10:55:00,35.8,35.85,35.74,35.83,92716.0,34.0928,34.1405,34.0357,34.1214,92716.0
2021-08-31 11:00:00,35.82,35.89,35.8,35.83,112807.0,34.1119,34.1786,34.0928,34.1214,112807.0
2021-08-31 11:05:00,35.82,35.84,35.77,35.84,93587.0,34.1119,34.1309,34.0643,34.1309,93587.0
2021-08-31 11:10:00,35.83,35.83,35.72,35.77,85424.0,34.1214,34.1214,34.0167,34.0643,85424.0
2021-08-31 11:15:00,35.77,35.83,35.77,35.83,115602.0,34.0643,34.1214,34.0643,34.1214,115602.0
2021-08-31 11:20:00,35.83,35.92,35.82,35.87,224423.0,34.1214,34.2071,34.1119,34.1595,224423.0
2021-08-31 11:25:00,35.87,35.93,35.84,35.87,115634.0,34.1595,34.2166,34.1309,34.1595,115634.0
2021-08-31 11:30:00,35.87,35.93,35.83,35.86,174493.0,34.1595,34.2166,34.1214,34.15,174493.0
2021-08-31 11:35:00,35.87,36.0,35.87,35.98,200475.0,34.1595,34.2833,34.1595,34.2643,200475.0
2021-08-31 11:40:00,35.98,36.12,35.97,36.11,172560.0,34.2643,34.3976,34.2547,34.3881,172560.0
2021-08-31 11:45:00,36.11,36.21,36.1,36.18,277777.0,34.3881,34.4833,34.3785,34.4547,277777.0
2021-08-31 11:50:00,36.19,36.2,36.11,36.18,120957.0,34.4642,34.4738,34.3881,34.4547,120957.0
2021-08-31 11:55:00,36.18,36.24,36.15,36.23,134667.0,34.4547,34.5119,34.4262,34.5023,134667.0
2021-08-31 12:00:00,36.23,36.26,36.14,36.15,216476.0,34.5023,34.5309,34.4166,34.4262,216476.0
2021-08-31 12:05:00,36.15,36.21,36.13,36.16,75067.0,34.4262,34.4833,34.4071,34.4357,75067.0
2021-08-31 12:10:00,36.16,36.2,36.12,36.2,74203.0,34.4357,34.4738,34.3976,34.4738,74203.0
2021-08-31 12:15:00,36.2,36.25,36.19,36.25,56421.0,34.4738,34.5214,34.4642,34.5214,56421.0
2021-08-31 12:20:00,36.25,36.31,36.24,36.29,75043.0,34.5214,34.5785,34.5119,34.5595,75043.0
2021-08-31 12:25:00,36.3,36.32,36.25,36.32,110900.0,34.569,34.588,34.5214,34.588,110900.0
2021-08-31 12:30:00,36.32,36.32,36.26,36.3,48457.0,34.588,34.588,34.5309,34.569,48457.0
2021-08-31 12:35:00,36.3,36.31,36.26,36.29,47785.0,34.569,34.5785,34.5309,34.5595,47785.0
2021-08-31 12:40:00,36.29,36.38,36.28,36.34,128894.0,34.5595,34.6452,34.55,34.6071,128894.0
2021-08-31 12:45:00,36.34,36.37,36.24,36.25,69492.0,34.6071,34.6357,34.5119,34.5214,69492.0
2021-08-31 12:50:00,36.25,36.32,36.24,36.32,46895.0,34.5214,34.588,34.5119,34.588,46895.0
2021-08-31 12:55:00,36.32,36.34,36.27,36.29,44900.0,34.588,34.6071,34.5404,34.5595,44900.0
2021-08-31 13:00:00,36.28,36.33,36.24,36.33,67291.0,34.55,34.5976,34.5119,34.5976,67291.0
2021-08-31 13:05:00,36.33,36.35,36.31,36.34,50533.0,34.5976,34.6166,34.5785,34.6071,50533.0
2021-08-31 13:10:00,36.34,36.4,36.33,36.38,68908.0,34.6071,34.6642,34.5976,34.6452,68908.0
2021-08-31 13:15:00,36.38,36.4,36.31,36.34,84197.0,34.6452,34.6642,34.5785,34.6071,84197.0
2021-08-31 13:20:00,36.35,36.39,36.31,36.33,92942.0,34.6166,34.6547,34.5785,34.5976,92942.0
2021-08-31 13:25:00,36.34,36.45,36.33,36.44,99296.0,34.6071,34.7118,34.5976,34.7023,99296.0
2021-08-31 13:30:00,36.43,36.46,36.4,36.45,56623.0,34.6928,34.7214,34.6642,34.7118,56623.0
2021-08-31 13:35:00,36.45,36.49,36.41,36.47,80459.0,34.7118,34.7499,34.6738,34.7309,80459.0
2021-08-31 13:40:00,36.46,36.49,36.44,36.46,86940.0,34.7214,34.7499,34.7023,34.7214,86940.0
2021-08-31 13:45:00,36.47,36.5,36.43,36.48,103924.0,34.7309,34.7595,34.6928,34.7404,103924.0
2021-08-31 13:50:00,36.48,36.5,36.46,36.46,71322.0,34.7404,34.7595,34.7214,34.7214,71322.0
2021-08-31 13:55:00,36.46,36.49,36.43,36.45,83385.0,34.7214,34.7499,34.6928,34.7118,83385.0
2021-08-31 14:00:00,36.45,36.49,36.44,36.47,79515.0,34.7118,34.7499,34.7023,34.7309,79515.0
2021-08-31 14:05:00,36.46,36.46,36.37,36.4,75989.0,34.7214,34.7214,34.6357,34.6642,75989.0
2021-08-31 14:10:00,36.41,36.43,36.39,36.41,48062.0,34.6738,34.6928,34.6547,34.6738,48062.0
2021-08-31 14:15:00,36.41,36.46,36.4,36.45,114603.0,34.6738,34.7214,34.6642,34.7118,114603.0
2021-08-31 14:20:00,36.45,36.46,36.39,36.45,99399.0,34.7118,34.7214,34.6547,34.7118,99399.0
2021-08-31 14:25:00,36.46,36.48,36.38,36.39,80048.0,34.7214,34.7404,34.6452,34.6547,80048.0
2021-08-31 14:30:00,36.39,36.44,36.39,36.43,47777.0,34.6547,34.7023,34.6547,34.6928,47777.0
2021-08-31 14:35:00,36.43,36.45,36.42,36.44,42843.0,34.6928,34.7118,34.6833,34.7023,42843.0
2021-08-31 14:40:00,36.44,36.44,36.34,36.36,86559.0,34.7023,34.7023,34.6071,34.6261,86559.0
2021-08-31 14:45:00,36.35,36.37,36.32,36.34,69134.0,34.6166,34.6357,34.588,34.6071,69134.0
2021-08-31 14:50:00,36.34,36.39,36.33,36.36,94605.0,34.6071,34.6547,34.5976,34.6261,94605.0
2021-08-31 14:55:00,36.37,36.41,36.36,36.41,57158.0,34.6357,34.6738,34.6261,34.6738,57158.0
2021-08-31 15:00:00,36.4,36.41,36.36,36.37,67548.0,34.6642,34.6738,34.6261,34.6357,67548.0
2021-08-31 15:05:00,36.36,36.36,36.27,36.28,66370.0,34.6261,34.6261,34.5404,34.55,66370.0
2021-08-31 15:10:00,36.28,36.3,36.25,36.3,49889.0,34.55,34.569,34.5214,34.569,49889.0
2021-08-31 15:15:00,36.3,36.34,36.29,36.3,137288.0,34.569,34.6071,34.5595,34.569,137288.0
2021-08-31 15:20:00,36.3,36.3,36.19,36.29,149399.0,34.569,34.569,34.4642,34.5595,149399.0
2021-08-31 15:25:00,36.3,36.3,36.24,36.26,60588.0,34.569,34.569,34.5119,34.5309,60588.0
2021-08-31 15:30:00,36.26,36.27,36.18,36.27,122853.0,34.5309,34.5404,34.4547,34.5404,122853.0
2021-08-31 15:35:00,36.27,36.27,36.17,36.2,473750.0,34.5404,34.5404,34.4452,34.4738,473750.0
2021-08-31 15:40:00,36.19,36.27,36.17,36.27,211018.0,34.4642,34.5404,34.4452,34.5404,211018.0
2021-08-31 15:45:00,36.27,36.37,36.25,36.36,188462.0,34.5404,34.6357,34.5214,34.6261,188462.0
2021-08-31 15:50:00,36.36,36.36,36.29,36.3,347203.0,34.6261,34.6261,34.5595,34.569,347203.0
2021-08-31 15:55:00,36.3,36.45,36.29,36.39,833955.0,34.569,34.7118,34.5595,34.6547,833955.0
2021-09-01 09:30:00,35.73,35.82,35.44,35.77,902346.0,34.0262,34.1119,33.75,34.0643,902346.0
2021-09-01 09:35:00,35.74,35.79,35.51,35.55,364272.0,34.0357,34.0833,33.8167,33.8548,364272.0
2021-09-01 09:40:00,35.54,35.54,35.32,35.39,517965.0,33.8452,33.8452,33.6357,33.7024,517965.0
2021-09-01 09:45:00,35.38,35.45,35.19,35.29,438371.0,33.6929,33.7595,33.5119,33.6072,438371.0
2021-09-01 09:50:00,35.3,35.4,35.24,35.36,401001.0,33.6167,33.7119,33.5595,33.6738,401001.0
2021-09-01 09:55:00,35.36,35.36,35.04,35.07,519599.0,33.6738,33.6738,33.3691,33.3977,519599.0
2021-09-01 10:00:00,35.06,35.54,35.06,35.51,298812.0,33.3881,33.8452,33.3881,33.8167,298812.0
2021-09-01 10:05:00,35.51,35.52,35.29,35.33,155921.0,33.8167,33.8262,33.6072,33.6453,155921.0
2021-09-01 10:10:00,35.3,35.33,35.18,35.29,143882.0,33.6167,33.6453,33.5024,33.6072,143882.0
2021-09-01 10:15:00,35.28,35.42,35.26,35.34,127446.0,33.5976,33.731,33.5786,33.6548,127446.0
2021-09-01 10:20:00,35.34,35.5,35.32,35.38,163714.0,33.6548,33.8072,33.6357,33.6929,163714.0
2021-09-01 10:25:00,35.38,35.49,35.36,35.45,105325.0,33.6929,33.7976,33.6738,33.7595,105325.0
2021-09-01 10:30:00,35.45,35.59,35.45,35.54,138276.0,33.7595,33.8929,33.7595,33.8452,138276.0
2021-09-01 10:35:00,35.54,35.61,35.47,35.57,191645.0,33.8452,33.9119,33.7786,33.8738,191645.0
2021-09-01 10:40:00,35.57,35.69,35.56,35.68,145597.0,33.8738,33.9881,33.8643,33.9786,145597.0
2021-09-01 10:45:00,35.68,35.75,35.67,35.72,195354.0,33.9786,34.0452,33.969,34.0167,195354.0
2021-09-01 10:50:00,35.71,35.75,35.69,35.73,236942.0,34.0071,34.0452,33.9881,34.0262,236942.0
2021-09-01 10:55:00,35.72,35.82,35.7,35.77,313574.0,34.0167,34.1119,33.9976,34.0643,313574.0
2021-09-01 11:00:00,35.77,35.91,35.76,35.84,183896.0,34.0643,34.1976,34.0548,34.1309,183896.0
2021-09-01 11:05:00,35.83,35.86,35.83,35.84,168807.0,34.1214,34.15,34.1214,34.1309,168807.0
2021-09-01 11:10:00,35.83,35.86,35.8,35.84,123045.0,34.1214,34.15,34.0928,34.1309,123045.0
2021-09-01 11:15:00,35.84,35.92,35.82,35.91,129066.0,34.1309,34.2071,34.1119,34.1976,129066.0
2021-09-01 11:20:00,35.91,35.92,35.83,35.89,125945.0,34.1976,34.2071,34.1214,34.1786,125945.0
2021-09-01 11:25:00,35.9,35.94,35.84,35.9,141715.0,34.1881,34.2262,34.1309,34.1881,141715.0
2021-09-01 11:30:00,35.91,35.92,35.86,35.89,71092.0,34.1976,34.2071,34.15,34.1786,71092.0
2021-09-01 11:35:00,35.9,35.9,35.81,35.84,50124.0,34.1881,34.1881,34.1024,34.1309,50124.0
2021-09-01 11:40:00,35.84,35.86,35.81,35.83,35977.0,34.1309,34.15,34.1024,34.1214,35977.0
2021-09-01 11:45:00,35.83,35.85,35.75,35.77,136350.0,34.1214,34.1405,34.0452,34.0643,136350.0
2021-09-01 11:50:00,35.78,35.87,35.73,35.83,187040.0,34.0738,34.1595,34.0262,34.1214,187040.0
2021-09-01 11:55:00,35.83,35.88,35.8,35.85,38130.0,34.1214,34.169,34.0928,34.1405,38130.0
2021-09-01 12:00:00,35.85,35.93,35.81,35.91,154835.0,34.1405,34.2166,34.1024,34.1976,154835.0
2021-09-01 12:05:00,35.91,35.93,35.9,35.91,131234.0,34.1976,34.2166,34.1881,34.1976,131234.0
2021-09-01 12:10:00,35.91,35.92,35.83,35.84,79059.0,34.1976,34.2071,34.1214,34.1309,79059.0
2021-09-01 12:15:00,35.84,35.87,35.81,35.87,60431.0,34.1309,34.1595,34.1024,34.1595,60431.0
2021-09-01 12:20:00,35.86,35.93,35.85,35.91,165191.0,34.15,34.2166,34.1405,34.1976,165191.0
2021-09-01 12:25:00,35.92,35.96,35.85,35.87,120320.0,34.2071,34.2452,34.1405,34.1595,120320.0
2021-09-01 12:30:00,35.86,35.94,35.85,35.93,44490.0,34.15,34.2262,34.1405,34.2166,44490.0
2021-09-01 12:35:00,35.94,35.99,35.92,35.93,103176.0,34.2262,34.2738,34.2071,34.2166,103176.0
2021-09-01 12:40:00,35.93,36.06,35.93,36.03,242803.0,34.2166,34.3404,34.2166,34.3119,242803.0
2021-09-01 12:45:00,36.03,36.05,35.97,35.99,76762.0,34.3119,34.3309,34.2547,34.2738,76762.0
2021-09-01 12:50:00,35.99,36.04,35.98,35.99,85319.0,34.2738,34.3214,34.2643,34.2738,85319.0
2021-09-01 12:55:00,36.0,36.2,35.99,36.18,441054.0,34.2833,34.4738,34.2738,34.4547,441054.0
2021-09-01 13:00:00,36.18,36.24,36.16,36.19,704017.0,34.4547,34.5119,34.4357,34.4642,704017.0
2021-09-01 13:05:00,36.19,36.23,36.14,36.23,178264.0,34.4642,34.5023,34.4166,34.5023,178264.0
2021-09-01 13:10:00,36.22,36.28,36.21,36.23,182002.0,34.4928,34.55,34.4833,34.5023,182002.0
2021-09-01 13:15:00,36.23,36.24,36.14,36.15,113780.0,34.5023,34.5119,34.4166,34.4262,113780.0
2021-09-01 13:20:00,36.16,36.18,36.13,36.18,70041.0,34.4357,34.4547,34.4071,34.4547,70041.0
2021-09-01 13:25:00,36.18,36.22,36.16,36.18,122194.0,34.4547,34.4928,34.4357,34.4547,122194.0
2021-09-01 13:30:00,36.18,36.21,36.14,36.2,50554.0,34.4547,34.4833,34.4166,34.4738,50554.0
2021-09-01 13:35:00,36.21,36.24,36.18,36.24,114915.0,34.4833,34.5119,34.4547,34.5119,114915.0
2021-09-01 13:40:00,36.23,36.28,36.22,36.27,86785.0,34.5023,34.55,34.4928,34.5404,86785.0
2021-09-01 13:45:00,36.27,36.29,36.23,36.25,167455.0,34.5404,34.5595,34.5023,34.5214,167455.0
2021-09-01 13:50:00,36.25,36.26,36.2,36.25,63228.0,34.5214,34.5309,34.4738,34.5214,63228.0
2021-09-01 13:55:00,36.25,36.29,36.24,36.27,84453.0,34.5214,34.5595,34.5119,34.5404,84453.0
2021-09-01 14:00:00,36.27,36.28,36.22,36.23,78659.0,34.5404,34.55,34.4928,34.5023,78659.0
2021-09-01 14:05:00,36.22,36.26,36.21,36.26,60843.0,34.4928,34.5309,34.4833,34.5309,60843.0
2021-09-01 14:10:00,36.25,36.26,36.2,36.23,55598.0,34.5214,34.5309,34.4738,34.5023,55598.0
2021-09-01 14:15:00,36.23,36.24,36.2,36.2,57567.0,34.5023,34.5119,34.4738,34.4738,57567.0
2021-09-01 14:20:00,36.21,36.24,36.2,36.23,37997.0,34.4833,34.5119,34.4738,34.5023,37997.0
2021-09-01 14:25:00,36.22,36.24,36.18,36.19,41548.0,34.4928,34.5119,34.4547,34.4642,41548.0
2021-09-01 14:30:00,36.18,36.2,36.03,36.04,141521.0,34.4547,34.4738,34.3119,34.3214,141521.0
2021-09-01 14:35:00,36.04,36.06,36.0,36.04,147081.0,34.3214,34.3404,34.2833,34.3214,147081.0
2021-09-01 14:40:00,36.04,36.09,36.01,36.02,54640.0,34.3214,34.369,34.2928,34.3024,54640.0
2021-09-01 14:45:00,36.02,36.03,36.01,36.02,74879.0,34.3024,34.3119,34.2928,34.3024,74879.0
2021-09-01 14:50:00,36.01,36.03,35.97,35.98,113987.0,34.2928,34.3119,34.2547,34.2643,113987.0
2021-09-01 14:55:00,35.98,35.99,35.89,35.93,309375.0,34.2643,34.2738,34.1786,34.2166,309375.0
2021-09-01 15:00:00,35.93,35.97,35.89,35.92,186263.0,34.2166,34.2547,34.1786,34.2071,186263.0
2021-09-01 15:05:00,35.92,35.93,35.85,35.9,96288.0,34.2071,34.2166,34.1405,34.1881,96288.0
2021-09-01 15:10:00,35.9,35.97,35.88,35.94,85946.0,34.1881,34.2547,34.169,34.2262,85946.0
2021-09-01 15:15:00,35.95,36.04,35.94,36.04,85191.0,34.2357,34.3214,34.2262,34.3214,85191.0
2021-09-01 15:20:00,36.04,36.12,36.04,36.07,126853.0,34.3214,34.3976,34.3214,34.35,126853.0
2021-09-01 15:25:00,36.07,36.07,35.94,35.95,83548.0,34.35,34.35,34.2262,34.2357,83548.0
2021-09-01 15:30:00,35.95,35.99,35.93,35.94,156475.0,34.2357,34.2738,34.2166,34.2262,156475.0
2021-09-01 15:35:00,35.94,35.98,35.88,35.9,155783.0,34.2262,34.2643,34.169,34.1881,155783.0
2021-09-01 15:40:00,35.9,35.94,35.89,35.92,150670.0,34.1881,34.2262,34.1786,34.2071,150670.0
2021-09-01 15:45:00,35.92,35.97,35.91,35.97,188471.0,34.2071,34.2547,34.1976,34.2547,188471.0
2021-09-01 15:50:00,35.97,35.98,35.9,35.97,332593.0,34.2547,34.2643,34.1881,34.2547,332593.0
2021-09-01 15:55:00,35.97,35.97,35.87,35.9,628380.0,34.2547,34.2547,34.1595,34.1881,628380.0
2021-09-02 09:30:00,36.14,36.45,35.99,36.37,356821.0,34.4166,34.7118,34.2738,34.6357,356821.0
2021-09-02 09:35:00,36.36,36.36,36.17,36.32,164682.0,34.6261,34.6261,34.4452,34.588,164682.0
2021-09-02 09:40:00,36.32,36.36,36.18,36.26,187941.0,34.588,34.6261,34.4547,34.5309,187941.0
2021-09-02 09:45:00,36.25,36.4,36.19,36.2,318304.0,34.5214,34.6642,34.4642,34.4738,318304.0
2021-09-02 09:50:00,36.19,36.27,36.06,36.26,232540.0,34.4642,34.5404,34.3404,34.5309,232540.0
2021-09-02 09:55:00,36.27,36.42,36.24,36.41,238654.0,34.5404,34.6833,34.5119,34.6738,238654.0
2021-09-02 10:00:00,36.4,36.54,36.37,36.49,215973.0,34.6642,34.7976,34.6357,34.7499,215973.0
2021-09-02 10:05:00,36.5,36.55,36.43,36.44,184316.0,34.7595,34.8071,34.6928,34.7023,184316.0
2021-09-02 10:10:00,36.43,36.52,36.38,36.4,124597.0,34.6928,34.7785,34.6452,34.6642,124597.0
2021-09-02 10:15:00,36.41,36.52,36.38,36.46,120466.0,34.6738,34.7785,34.6452,34.7214,120466.0
2021-09-02 10:20:00,36.47,36.59,36.45,36.54,169373.0,34.7309,34.8452,34.7118,34.7976,169373.0
2021-09-02 10:25:00,36.55,36.56,36.47,36.52,103282.0,34.8071,34.8166,34.7309,34.7785,103282.0
2021-09-02 10:30:00,36.52,36.58,36.47,36.47,132283.0,34.7785,34.8357,34.7309,34.7309,132283.0
2021-09-02 10:35:00,36.47,36.55,36.41,36.53,128260.0,34.7309,34.8071,34.6738,34.788,128260.0
2021-09-02 10:40:00,36.52,36.7,36.51,36.65,128248.0,34.7785,34.9499,34.769,34.9023,128248.0
2021-09-02 10:45:00,36.64,36.68,36.58,36.64,136161.0,34.8928,34.9309,34.8357,34.8928,136161.0
2021-09-02 10:50:00,36.63,36.68,36.58,36.62,119379.0,34.8833,34.9309,34.8357,34.8737,119379.0
2021-09-02 10:55:00,36.62,36.67,36.55,36.55,95858.0,34.8737,34.9214,34.8071,34.8071,95858.0
2021-09-02 11:00:00,36.56,36.63,36.54,36.55,126133.0,34.8166,34.8833,34.7976,34.8071,126133.0
2021-09-02 11:05:00,36.55,36.63,36.54,36.58,91182.0,34.8071,34.8833,34.7976,34.8357,91182.0
2021-09-02 11:10:00,36.57,36.63,36.55,36.55,112770.0,34.8261,34.8833,34.8071,34.8071,112770.0
2021-09-02 11:15:00,36.55,36.57,36.49,36.5,143142.0,34.8071,34.8261,34.7499,34.7595,143142.0
2021-09-02 11:20:00,36.5,36.53,36.48,36.53,93619.0,34.7595,34.788,34.7404,34.788,93619.0
2021-09-02 11:25:00,36.52,36.55,36.48,36.5,71471.0,34.7785,34.8071,34.7404,34.7595,71471.0
2021-09-02 11:30:00,36.5,36.5,36.39,36.4,132063.0,34.7595,34.7595,34.6547,34.6642,132063.0
2021-09-02 11:35:00,36.4,36.46,36.38,36.42,138843.0,34.6642,34.7214,34.6452,34.6833,138843.0
2021-09-02 11:40:00,36.43,36.49,36.4,36.42,61790.0,34.6928,34.7499,34.6642,34.6833,61790.0
2021-09-02 11:45:00,36.43,36.46,36.41,36.45,62865.0,34.6928,34.7214,34.6738,34.7118,62865.0
2021-09-02 11:50:00,36.45,36.47,36.39,36.43,72986.0,34.7118,34.7309,34.6547,34.6928,72986.0
2021-09-02 11:55:00,36.44,36.49,36.43,36.47,63204.0,34.7023,34.7499,34.6928,34.7309,63204.0
2021-09-02 12:00:00,36.47,36.48,36.39,36.4,86056.0,34.7309,34.7404,34.6547,34.6642,86056.0
2021-09-02 12:05:00,36.4,36.43,36.39,36.41,99404.0,34.6642,34.6928,34.6547,34.6738,99404.0
2021-09-02 12:10:00,36.41,36.47,36.4,36.45,76291.0,34.6738,34.7309,34.6642,34.7118,76291.0
2021-09-02 12:15:00,36.44,36.44,36.38,36.39,45730.0,34.7023,34.7023,34.6452,34.6547,45730.0
2021-09-02 12:20:00,36.4,36.43,36.38,36.39,116556.0,34.6642,34.6928,34.6452,34.6547,116556.0
2021-09-02 12:25:00,36.39,36.42,36.38,36.4,63777.0,34.6547,34.6833,34.6452,34.6642,63777.0
2021-09-02 12:30:00,36.41,36.42,36.38,36.39,66507.0,34.6738,34.6833,34.6452,34.6547,66507.0
2021-09-02 12:35:00,36.39,36.41,36.38,36.39,62262.0,34.6547,34.6738,34.6452,34.6547,62262.0
2021-09-02 12:40:00,36.4,36.41,36.38,36.39,85376.0,34.6642,34.6738,34.6452,34.6547,85376.0
2021-09-02 12:45:00,36.38,36.39,36.26,36.27,167329.0,34.6452,34.6547,34.5309,34.5404,167329.0
2021-09-02 12:50:00,36.27,36.38,36.25,36.37,78435.0,34.5404,34.6452,34.5214,34.6357,78435.0
2021-09-02 12:55:00,36.37,36.37,36.33,36.34,24159.0,34.6357,34.6357,34.5976,34.6071,24159.0
2021-09-02 13:00:00,36.33,36.34,36.24,36.25,47321.0,34.5976,34.6071,34.5119,34.5214,47321.0
2021-09-02 13:05:00,36.25,36.27,36.22,36.26,83291.0,34.5214,34.5404,34.4928,34.5309,83291.0
2021-09-02 13:10:00,36.26,36.29,36.24,36.24,52401.0,34.5309,34.5595,34.5119,34.5119,52401.0
2021-09-02 13:15:00,36.25,36.31,36.25,36.29,73363.0,34.5214,34.5785,34.5214,34.5595,73363.0
2021-09-02 13:20:00,36.29,36.34,36.28,36.29,103257.0,34.5595,34.6071,34.55,34.5595,103257.0
2021-09-02 13:25:00,36.29,36.31,36.26,36.28,133546.0,34.5595,34.5785,34.5309,34.55,133546.0
2021-09-02 13:30:00,36.28,36.36,36.27,36.34,89095.0,34.55,34.6261,34.5404,34.6071,89095.0
2021-09-02 13:35:00,36.33,36.34,36.27,36.3,42191.0,34.5976,34.6071,34.5404,34.569,42191.0
2021-09-02 13:40:00,36.3,36.31,36.25,36.27,49614.0,34.569,34.5785,34.5214,34.5404,49614.0
2021-09-02 13:45:00,36.27,36.29,36.22,36.24,49846.0,34.5404,34.5595,34.4928,34.5119,49846.0
2021-09-02 13:50:00,36.24,36.25,36.2,36.21,104479.0,34.5119,34.5214,34.4738,34.4833,104479.0
2021-09-02 13:55:00,36.2,36.24,36.19,36.23,51908.0,34.4738,34.5119,34.4642,34.5023,51908.0
2021-09-02 14:00:00,36.23,36.25,36.18,36.19,54106.0,34.5023,34.5214,34.4547,34.4642,54106.0
2021-09-02 14:05:00,36.19,36.21,36.15,36.2,63448.0,34.4642,34.4833,34.4262,34.4738,63448.0
2021-09-02 14:10:00,36.2,36.2,36.11,36.17,104131.0,34.4738,34.4738,34.3881,34.4452,104131.0
2021-09-02 14:15:00,36.16,36.19,36.15,36.18,58236.0,34.4357,34.4642,34.4262,34.4547,58236.0
2021-09-02 14:20:00,36.17,36.18,36.13,36.14,45698.0,34.4452,34.4547,34.4071,34.4166,45698.0
2021-09-02 14:25:00,36.14,36.21,36.13,36.19,62553.0,34.4166,34.4833,34.4071,34.4642,62553.0
2021-09-02 14:30:00,36.19,36.23,36.16,36.2,50803.0,34.4642,34.5023,34.4357,34.4738,50803.0
2021-09-02 14:35:00,36.2,36.21,36.17,36.19,45031.0,34.4738,34.4833,34.4452,34.4642,45031.0
2021-09-02 14:40:00,36.19,36.28,36.19,36.25,151032.0,34.4642,34.55,34.4642,34.5214,151032.0
2021-09-02 14:45:00,36.25,36.26,36.21,36.22,52096.0,34.5214,34.5309,34.4833,34.4928,52096.0
2021-09-02 14:50:00,36.23,36.26,36.22,36.25,68017.0,34.5023,34.5309,34.4928,34.5214,68017.0
2021-09-02 14:55:00,36.25,36.33,36.24,36.33,122508.0,34.5214,34.5976,34.5119,34.5976,122508.0
2021-09-02 15:00:00,36.32,36.34,36.29,36.3,102160.0,34.588,34.6071,34.5595,34.569,102160.0
2021-09-02 15:05:00,36.3,36.32,36.27,36.28,73933.0,34.569,34.588,34.5404,34.55,73933.0
2021-09-02 15:10:00,36.28,36.29,36.22,36.29,78689.0,34.55,34.5595,34.4928,34.5595,78689.0
2021-09-02 15:15:00,36.29,36.4,36.29,36.35,135725.0,34.5595,34.6642,34.5595,34.6166,135725.0
2021-09-02 15:20:00,36.34,36.35,36.27,36.28,64738.0,34.6071,34.6166,34.5404,34.55,64738.0
2021-09-02 15:25:00,36.28,36.3,36.24,36.26,74891.0,34.55,34.569,34.5119,34.5309,74891.0
2021-09-02 15:30:00,36.26,36.27,36.21,36.22,200060.0,34.5309,34.5404,34.4833,34.4928,200060.0
2021-09-02 15:35:00,36.21,36.24,36.13,36.22,202258.0,34.4833,34.5119,34.4071,34.4928,202258.0
2021-09-02 15:40:00,36.21,36.24,36.19,36.19,87384.0,34.4833,34.5119,34.4642,34.4642,87384.0
2021-09-02 15:45:00,36.2,36.22,36.16,36.16,121727.0,34.4738,34.4928,34.4357,34.4357,121727.0
2021-09-02 15:50:00,36.16,36.25,36.16,36.19,276322.0,34.4357,34.5214,34.4357,34.4642,276322.0
2021-09-02 15:55:00,36.19,36.27,36.16,36.27,729331.0,34.4642,34.5404,34.4357,34.5404,729331.0
2021-09-03 09:30:00,36.11,36.53,36.11,36.31,472768.0,34.3881,34.788,34.3881,34.5785,472768.0
2021-09-03 09:35:00,36.32,36.35,36.04,36.09,212202.0,34.588,34.6166,34.3214,34.369,212202.0
2021-09-03 09:40:00,36.08,36.28,36.04,36.19,256817.0,34.3595,34.55,34.3214,34.4642,256817.0
2021-09-03 09:45:00,36.18,36.47,36.17,36.45,166337.0,34.4547,34.7309,34.4452,34.7118,166337.0
2021-09-03 09:50:00,36.45,36.45,36.28,36.29,138913.0,34.7118,34.7118,34.55,34.5595,138913.0
2021-09-03 09:55:00,36.29,36.29,36.14,36.15,100127.0,34.5595,34.5595,34.4166,34.4262,100127.0
2021-09-03 10:00:00,36.15,36.15,35.94,35.99,548856.0,34.4262,34.4262,34.2262,34.2738,548856.0
2021-09-03 10:05:00,36.0,36.06,35.92,36.02,213893.0,34.2833,34.3404,34.2071,34.3024,213893.0
2021-09-03 10:10:00,36.02,36.37,36.01,36.36,454307.0,34.3024,34.6357,34.2928,34.6261,454307.0
2021-09-03 10:15:00,36.35,36.49,36.31,36.44,195525.0,34.6166,34.7499,34.5785,34.7023,195525.0
2021-09-03 10:20:00,36.42,36.51,36.37,36.4,134421.0,34.6833,34.769,34.6357,34.6642,134421.0
2021-09-03 10:25:00,36.39,36.43,36.33,36.39,102594.0,34.6547,34.6928,34.5976,34.6547,102594.0
2021-09-03 10:30:00,36.38,36.4,36.31,36.38,95748.0,34.6452,34.6642,34.5785,34.6452,95748.0
2021-09-03 10:35:00,36.39,36.41,36.34,36.38,93217.0,34.6547,34.6738,34.6071,34.6452,93217.0
2021-09-03 10:40:00,36.39,36.41,36.26,36.3,141784.0,34.6547,34.6738,34.5309,34.569,141784.0
2021-09-03 10:45:00,36.29,36.3,36.2,36.2,62645.0,34.5595,34.569,34.4738,34.4738,62645.0
2021-09-03 10:50:00,36.2,36.21,36.12,36.16,108211.0,34.4738,34.4833,34.3976,34.4357,108211.0
2021-09-03 10:55:00,36.15,36.18,36.09,36.17,175022.0,34.4262,34.4547,34.369,34.4452,175022.0
2021-09-03 11:00:00,36.16,36.28,36.16,36.25,77426.0,34.4357,34.55,34.4357,34.5214,77426.0
2021-09-03 11:05:00,36.24,36.24,36.13,36.17,57551.0,34.5119,34.5119,34.4071,34.4452,57551.0
2021-09-03 11:10:00,36.17,36.24,36.13,36.15,80057.0,34.4452,34.5119,34.4071,34.4262,80057.0
2021-09-03 11:15:00,36.15,36.17,36.06,36.12,57417.0,34.4262,34.4452,34.3404,34.3976,57417.0
2021-09-03 11:20:00,36.12,36.13,36.05,36.11,89338.0,34.3976,34.4071,34.3309,34.3881,89338.0
2021-09-03 11:25:00,36.11,36.19,36.09,36.16,105763.0,34.3881,34.4642,34.369,34.4357,105763.0
2021-09-03 11:30:00,36.17,36.21,36.15,36.16,81453.0,34.4452,34.4833,34.4262,34.4357,81453.0
2021-09-03 11:35:00,36.16,36.16,36.06,36.11,121543.0,34.4357,34.4357,34.3404,34.3881,121543.0
2021-09-03 11:40:00,36.13,36.2,36.09,36.17,40510.0,34.4071,34.4738,34.369,34.4452,40510.0
2021-09-03 11:45:00,36.17,36.2,36.14,36.14,87688.0,34.4452,34.4738,34.4166,34.4166,87688.0
2021-09-03 11:50:00,36.15,36.19,36.11,36.17,95581.0,34.4262,34.4642,34.3881,34.4452,95581.0
2021-09-03 11:55:00,36.16,36.17,36.13,36.14,36736.0,34.4357,34.4452,34.4071,34.4166,36736.0
2021-09-03 12:00:00,36.13,36.14,36.08,36.09,51045.0,34.4071,34.4166,34.3595,34.369,51045.0
2021-09-03 12:05:00,36.09,36.11,36.08,36.09,110280.0,34.369,34.3881,34.3595,34.369,110280.0
2021-09-03 12:10:00,36.09,36.1,36.05,36.09,36841.0,34.369,34.3785,34.3309,34.369,36841.0
2021-09-03 12:15:00,36.09,36.1,36.05,36.07,59493.0,34.369,34.3785,34.3309,34.35,59493.0
2021-09-03 12:20:00,36.06,36.12,36.05,36.11,35534.0,34.3404,34.3976,34.3309,34.3881,35534.0
2021-09-03 12:25:00,36.11,36.16,36.09,36.15,58540.0,34.3881,34.4357,34.369,34.4262,58540.0
2021-09-03 12:30:00,36.14,36.15,36.08,36.1,70565.0,34.4166,34.4262,34.3595,34.3785,70565.0
2021-09-03 12:35:00,36.11,36.21,36.09,36.18,97514.0,34.3881,34.4833,34.369,34.4547,97514.0
2021-09-03 12:40:00,36.17,36.18,36.12,36.16,107124.0,34.4452,34.4547,34.3976,34.4357,107124.0
2021-09-03 12:45:00,36.16,36.19,36.13,36.17,118016.0,34.4357,34.4642,34.4071,34.4452,118016.0
2021-09-03 12:50:00,36.17,36.23,36.15,36.18,48944.0,34.4452,34.5023,34.4262,34.4547,48944.0
2021-09-03 12:55:00,36.18,36.2,36.16,36.2,39803.0,34.4547,34.4738,34.4357,34.4738,39803.0
2021-09-03 13:00:00,36.19,36.27,36.17,36.26,118597.0,34.4642,34.5404,34.4452,34.5309,118597.0
2021-09-03 13:05:00,36.26,36.3,36.24,36.3,94622.0,34.5309,34.569,34.5119,34.569,94622.0
2021-09-03 13:10:00,36.3,36.39,36.29,36.37,120333.0,34.569,34.6547,34.5595,34.6357,120333.0
2021-09-03 13:15:00,36.37,36.39,36.3,36.32,139838.0,34.6357,34.6547,34.569,34.588,139838.0
2021-09-03 13:20:00,36.32,36.37,36.32,36.34,90059.0,34.588,34.6357,34.588,34.6071,90059.0
2021-09-03 13:25:00,36.34,36.37,36.32,36.37,32255.0,34.6071,34.6357,34.588,34.6357,32255.0
2021-09-03 13:30:00,36.37,36.4,36.35,36.35,79291.0,34.6357,34.6642,34.6166,34.6166,79291.0
2021-09-03 13:35:00,36.35,36.41,36.34,36.39,75144.0,34.6166,34.6738,34.6071,34.6547,75144.0
2021-09-03 13:40:00,36.39,36.4,36.36,36.38,30795.0,34.6547,34.6642,34.6261,34.6452,30795.0
2021-09-03 13:45:00,36.38,36.41,36.38,36.38,33544.0,34.6452,34.6738,34.6452,34.6452,33544.0
2021-09-03 13:50:00,36.38,36.41,36.36,36.4,44372.0,34.6452,34.6738,34.6261,34.6642,44372.0
2021-09-03 13:55:00,36.4,36.41,36.37,36.39,64737.0,34.6642,34.6738,34.6357,34.6547,64737.0
2021-09-03 14:00:00,36.39,36.4,36.33,36.37,90092.0,34.6547,34.6642,34.5976,34.6357,90092.0
2021-09-03 14:05:00,36.37,36.39,36.34,36.38,54668.0,34.6357,34.6547,34.6071,34.6452,54668.0
2021-09-03 14:10:00,36.38,36.39,36.34,36.36,126946.0,34.6452,34.6547,34.6071,34.6261,126946.0
2021-09-03 14:15:00,36.37,36.37,36.33,36.36,74553.0,34.6357,34.6357,34.5976,34.6261,74553.0
2021-09-03 14:20:00,36.36,36.37,36.33,36.34,56096.0,34.6261,34.6357,34.5976,34.6071,56096.0
2021-09-03 14:25:00,36.34,36.35,36.32,36.33,48690.0,34.6071,34.6166,34.588,34.5976,48690.0
2021-09-03 14:30:00,36.33,36.35,36.31,36.34,47953.0,34.5976,34.6166,34.5785,34.6071,47953.0
2021-09-03 14:35:00,36.35,36.36,36.33,36.35,29941.0,34.6166,34.6261,34.5976,34.6166,29941.0
2021-09-03 14:40:00,36.34,36.37,36.33,36.37,115593.0,34.6071,34.6357,34.5976,34.6357,115593.0
2021-09-03 14:45:00,36.37,36.37,36.34,36.34,81501.0,34.6357,34.6357,34.6071,34.6071,81501.0
2021-09-03 14:50:00,36.34,36.37,36.32,36.37,69498.0,34.6071,34.6357,34.588,34.6357,69498.0
2021-09-03 14:55:00,36.36,36.39,36.34,36.39,119476.0,34.6261,34.6547,34.6071,34.6547,119476.0
2021-09-03 15:00:00,36.38,36.4,36.35,36.38,167324.0,34.6452,34.6642,34.6166,34.6452,167324.0
2021-09-03 15:05:00,36.39,36.4,36.36,36.37,69713.0,34.6547,34.6642,34.6261,34.6357,69713.0
2021-09-03 15:10:00,36.37,36.39,36.33,36.38,111762.0,34.6357,34.6547,34.5976,34.6452,111762.0
2021-09-03 15:15:00,36.38,36.39,36.3,36.33,125028.0,34.6452,34.6547,34.569,34.5976,125028.0
2021-09-03 15:20:00,36.33,36.33,36.16,36.23,442843.0,34.5976,34.5976,34.4357,34.5023,442843.0
2021-09-03 15:25:00,36.24,36.26,36.18,36.18,124517.0,34.5119,34.5309,34.4547,34.4547,124517.0
2021-09-03 15:30:00,36.19,36.22,36.17,36.18,125221.0,34.4642,34.4928,34.4452,34.4547,125221.0
2021-09-03 15:35:00,36.19,36.19,36.14,36.19,151375.0,34.4642,34.4642,34.4166,34.4642,151375.0
2021-09-03 15:40:00,36.18,36.2,36.15,36.18,99085.0,34.4547,34.4738,34.4262,34.4547,99085.0
2021-09-03 15:45:00,36.18,36.25,36.17,36.19,135604.0,34.4547,34.5214,34.4452,34.4642,135604.0
2021-09-03 15:50:00,36.19,36.27,36.18,36.22,272086.0,34.4642,34.5404,34.4547,34.4928,272086.0
2021-09-03 15:55:00,36.22,36.26,36.14,36.14,859707.0,34.4928,34.5309,34.4166,34.4166,859707.0
2021-09-07 09:30:00,35.97,36.34,35.95,36.25,416152.0,34.2547,34.6071,34.2357,34.5214,416152.0
2021-09-07 09:35:00,36.26,36.47,36.23,36.37,331189.0,34.5309,34.7309,34.5023,34.6357,331189.0
2021-09-07 09:40:00,36.37,36.49,36.33,36.46,157823.0,34.6357,34.7499,34.5976,34.7214,157823.0
2021-09-07 09:45:00,36.46,36.65,36.42,36.64,214422.0,34.7214,34.9023,34.6833,34.8928,214422.0
2021-09-07 09:50:00,36.64,36.65,36.5,36.54,168037.0,34.8928,34.9023,34.7595,34.7976,168037.0
2021-09-07 09:55:00,36.55,36.59,36.5,36.54,151316.0,34.8071,34.8452,34.7595,34.7976,151316.0
2021-09-07 10:00:00,36.55,36.66,36.51,36.64,154094.0,34.8071,34.9118,34.769,34.8928,154094.0
2021-09-07 10:05:00,36.64,36.67,36.52,36.58,112385.0,34.8928,34.9214,34.7785,34.8357,112385.0
2021-09-07 10:10:00,36.56,36.65,36.49,36.57,91640.0,34.8166,34.9023,34.7499,34.8261,91640.0
2021-09-07 10:15:00,36.56,36.61,36.48,36.48,129087.0,34.8166,34.8642,34.7404,34.7404,129087.0
2021-09-07 10:20:00,36.47,36.57,36.4,36.41,92672.0,34.7309,34.8261,34.6642,34.6738,92672.0
2021-09-07 10:25:00,36.41,36.42,36.23,36.33,208453.0,34.6738,34.6833,34.5023,34.5976,208453.0
2021-09-07 10:30:00,36.33,36.33,36.11,36.13,189563.0,34.5976,34.5976,34.3881,34.4071,189563.0
2021-09-07 10:35:00,36.13,36.21,36.1,36.18,99761.0,34.4071,34.4833,34.3785,34.4547,99761.0
2021-09-07 10:40:00,36.19,36.25,36.14,36.23,90134.0,34.4642,34.5214,34.4166,34.5023,90134.0
2021-09-07 10:45:00,36.23,36.27,36.2,36.22,97900.0,34.5023,34.5404,34.4738,34.4928,97900.0
2021-09-07 10:50:00,36.22,36.24,36.16,36.21,89271.0,34.4928,34.5119,34.4357,34.4833,89271.0
2021-09-07 10:55:00,36.2,36.23,36.13,36.23,63618.0,34.4738,34.5023,34.4071,34.5023,63618.0
2021-09-07 11:00:00,36.22,36.31,36.2,36.27,209825.0,34.4928,34.5785,34.4738,34.5404,209825.0
2021-09-07 11:05:00,36.27,36.28,36.2,36.22,137298.0,34.5404,34.55,34.4738,34.4928,137298.0
2021-09-07 11:10:00,36.23,36.31,36.16,36.27,148058.0,34.5023,34.5785,34.4357,34.5404,148058.0
2021-09-07 11:15:00,36.27,36.31,36.21,36.29,105752.0,34.5404,34.5785,34.4833,34.5595,105752.0
2021-09-07 11:20:00,36.28,36.31,36.21,36.3,47685.0,34.55,34.5785,34.4833,34.569,47685.0
2021-09-07 11:25:00,36.3,36.39,36.29,36.37,68188.0,34.569,34.6547,34.5595,34.6357,68188.0
2021-09-07 11:30:00,36.36,36.43,36.36,36.4,44240.0,34.6261,34.6928,34.6261,34.6642,44240.0
2021-09-07 11:35:00,36.4,36.46,36.39,36.45,87270.0,34.6642,34.7214,34.6547,34.7118,87270.0
2021-09-07 11:40:00,36.44,36.45,36.39,36.41,64346.0,34.7023,34.7118,34.6547,34.6738,64346.0
2021-09-07 11:45:00,36.41,36.44,36.37,36.4,62948.0,34.6738,34.7023,34.6357,34.6642,62948.0
2021-09-07 11:50:00,36.4,36.41,36.33,36.35,49426.0,34.6642,34.6738,34.5976,34.6166,49426.0
2021-09-07 11:55:00,36.34,36.4,36.3,36.36,66675.0,34.6071,34.6642,34.569,34.6261,66675.0
2021-09-07 12:00:00,36.37,36.42,36.35,36.38,72554.0,34.6357,34.6833,34.6166,34.6452,72554.0
2021-09-07 12:05:00,36.38,36.45,36.37,36.41,96845.0,34.6452,34.7118,34.6357,34.6738,96845.0
2021-09-07 12:10:00,36.41,36.42,36.37,36.37,64665.0,34.6738,34.6833,34.6357,34.6357,64665.0
2021-09-07 12:15:00,36.38,36.39,36.32,36.33,115397.0,34.6452,34.6547,34.588,34.5976,115397.0
2021-09-07 12:20:00,36.33,36.35,36.3,36.33,145955.0,34.5976,34.6166,34.569,34.5976,145955.0
2021-09-07 12:25:00,36.32,36.4,36.3,36.4,111378.0,34.588,34.6642,34.569,34.6642,111378.0
2021-09-07 12:30:00,36.39,36.44,36.38,36.41,156590.0,34.6547,34.7023,34.6452,34.6738,156590.0
2021-09-07 12:35:00,36.41,36.42,36.37,36.39,101389.0,34.6738,34.6833,34.6357,34.6547,101389.0
2021-09-07 12:40:00,36.38,36.5,36.38,36.48,157091.0,34.6452,34.7595,34.6452,34.7404,157091.0
2021-09-07 12:45:00,36.48,36.55,36.48,36.55,133282.0,34.7404,34.8071,34.7404,34.8071,133282.0
2021-09-07 12:50:00,36.54,36.55,36.49,36.52,74710.0,34.7976,34.8071,34.7499,34.7785,74710.0
2021-09-07 12:55:00,36.52,36.55,36.5,36.54,79456.0,34.7785,34.8071,34.7595,34.7976,79456.0
2021-09-07 13:00:00,36.55,36.58,36.46,36.49,93596.0,34.8071,34.8357,34.7214,34.7499,93596.0
2021-09-07 13:05:00,36.5,36.5,36.42,36.43,35399.0,34.7595,34.7595,34.6833,34.6928,35399.0
2021-09-07 13:10:00,36.44,36.5,36.43,36.49,42074.0,34.7023,34.7595,34.6928,34.7499,42074.0
2021-09-07 13:15:00,36.49,36.51,36.46,36.48,35228.0,34.7499,34.769,34.7214,34.7404,35228.0
2021-09-07 13:20:00,36.48,36.51,36.43,36.44,43388.0,34.7404,34.769,34.6928,34.7023,43388.0
2021-09-07 13:25:00,36.44,36.45,36.41,36.42,62718.0,34.7023,34.7118,34.6738,34.6833,62718.0
2021-09-07 13:30:00,36.42,36.45,36.41,36.44,38771.0,34.6833,34.7118,34.6738,34.7023,38771.0
2021-09-07 13:35:00,36.43,36.44,36.38,36.41,53804.0,34.6928,34.7023,34.6452,34.6738,53804.0
2021-09-07 13:40:00,36.4,36.44,36.39,36.42,40993.0,34.6642,34.7023,34.6547,34.6833,40993.0
2021-09-07 13:45:00,36.43,36.44,36.36,36.4,56808.0,34.6928,34.7023,34.6261,34.6642,56808.0
2021-09-07 13:50:00,36.41,36.45,36.39,36.45,49508.0,34.6738,34.7118,34.6547,34.7118,49508.0
2021-09-07 13:55:00,36.45,36.47,36.43,36.45,59298.0,34.7118,34.7309,34.6928,34.7118,59298.0
2021-09-07 14:00:00,36.45,36.46,36.41,36.44,47564.0,34.7118,34.7214,34.6738,34.7023,47564.0
2021-09-07 14:05:00,36.45,36.5,36.44,36.45,76383.0,34.7118,34.7595,34.7023,34.7118,76383.0
2021-09-07 14:10:00,36.46,36.48,36.44,36.48,45557.0,34.7214,34.7404,34.7023,34.7404,45557.0
2021-09-07 14:15:00,36.47,36.48,36.4,36.41,36598.0,34.7309,34.7404,34.6642,34.6738,36598.0
2021-09-07 14:20:00,36.41,36.45,36.4,36.43,48770.0,34.6738,34.7118,34.6642,34.6928,48770.0
2021-09-07 14:25:00,36.43,36.45,36.41,36.45,45516.0,34.6928,34.7118,34.6738,34.7118,45516.0
2021-09-07 14:30:00,36.45,36.51,36.43,36.5,91886.0,34.7118,34.769,34.6928,34.7595,91886.0
2021-09-07 14:35:00,36.51,36.53,36.48,36.52,71584.0,34.769,34.788,34.7404,34.7785,71584.0
2021-09-07 14:40:00,36.53,36.57,36.51,36.53,91077.0,34.788,34.8261,34.769,34.788,91077.0
2021-09-07 14:45:00,36.54,36.55,36.51,36.53,57533.0,34.7976,34.8071,34.769,34.788,57533.0
2021-09-07 14:50:00,36.53,36.54,36.5,36.52,55492.0,34.788,34.7976,34.7595,34.7785,55492.0
2021-09-07 14:55:00,36.52,36.57,36.52,36.56,77254.0,34.7785,34.8261,34.7785,34.8166,77254.0
2021-09-07 15:00:00,36.55,36.58,36.49,36.49,74756.0,34.8071,34.8357,34.7499,34.7499,74756.0
2021-09-07 15:05:00,36.49,36.52,36.47,36.49,65649.0,34.7499,34.7785,34.7309,34.7499,65649.0
2021-09-07 15:10:00,36.5,36.52,36.48,36.5,65535.0,34.7595,34.7785,34.7404,34.7595,65535.0
2021-09-07 15:15:00,36.5,36.52,36.45,36.45,82811.0,34.7595,34.7785,34.7118,34.7118,82811.0
2021-09-07 15:20:00,36.45,36.46,36.4,36.45,108897.0,34.7118,34.7214,34.6642,34.7118,108897.0
2021-09-07 15:25:00,36.44,36.46,36.39,36.4,104784.0,34.7023,34.7214,34.6547,34.6642,104784.0
2021-09-07 15:30:00,36.4,36.46,36.37,36.45,150073.0,34.6642,34.7214,34.6357,34.7118,150073.0
2021-09-07 15:35:00,36.45,36.45,36.41,36.43,103546.0,34.7118,34.7118,34.6738,34.6928,103546.0
2021-09-07 15:40:00,36.42,36.45,36.4,36.43,160750.0,34.6833,34.7118,34.6642,34.6928,160750.0
2021-09-07 15:45:00,36.43,36.43,36.39,36.41,215181.0,34.6928,34.6928,34.6547,34.6738,215181.0
2021-09-07 15:50:00,36.42,36.44,36.33,36.33,261562.0,34.6833,34.7023,34.5976,34.5976,261562.0
2021-09-07 15:55:00,36.34,36.37,36.32,36.36,423929.0,34.6071,34.6357,34.588,34.6261,423929.0
2021-09-08 09:30:00,36.12,36.13,35.88,35.94,266319.0,34.3976,34.4071,34.169,34.2262,266319.0
2021-09-08 09:35:00,35.95,36.0,35.76,35.91,354649.0,34.2357,34.2833,34.0548,34.1976,354649.0
2021-09-08 09:40:00,35.92,35.96,35.72,35.73,237516.0,34.2071,34.2452,34.0167,34.0262,237516.0
2021-09-08 09:45:00,35.72,35.75,35.52,35.54,292342.0,34.0167,34.0452,33.8262,33.8452,292342.0
2021-09-08 09:50:00,35.54,35.54,35.37,35.45,357034.0,33.8452,33.8452,33.6834,33.7595,357034.0
2021-09-08 09:55:00,35.45,35.57,35.44,35.47,194189.0,33.7595,33.8738,33.75,33.7786,194189.0
2021-09-08 10:00:00,35.47,35.49,35.33,35.34,234489.0,33.7786,33.7976,33.6453,33.6548,234489.0
2021-09-08 10:05:00,35.34,35.42,35.28,35.41,255351.0,33.6548,33.731,33.5976,33.7214,255351.0
2021-09-08 10:10:00,35.42,35.43,35.32,35.41,239237.0,33.731,33.7405,33.6357,33.7214,239237.0
2021-09-08 10:15:00,35.4,35.42,35.28,35.41,317646.0,33.7119,33.731,33.5976,33.7214,317646.0
2021-09-08 10:20:00,35.4,35.45,35.34,35.38,140144.0,33.7119,33.7595,33.6548,33.6929,140144.0
2021-09-08 10:25:00,35.37,35.38,35.11,35.13,288230.0,33.6834,33.6929,33.4357,33.4548,288230.0
2021-09-08 10:30:00,35.13,35.2,35.08,35.08,398060.0,33.4548,33.5215,33.4072,33.4072,398060.0
2021-09-08 10:35:00,35.08,35.08,34.85,34.89,445313.0,33.4072,33.4072,33.1881,33.2262,445313.0
2021-09-08 10:40:00,34.89,34.91,34.68,34.71,456017.0,33.2262,33.2453,33.0263,33.0548,456017.0
2021-09-08 10:45:00,34.71,34.9,34.65,34.87,272169.0,33.0548,33.2358,32.9977,33.2072,272169.0
2021-09-08 10:50:00,34.86,34.89,34.59,34.61,254943.0,33.1977,33.2262,32.9405,32.9596,254943.0
2021-09-08 10:55:00,34.6,34.7,34.55,34.67,324466.0,32.9501,33.0453,32.9025,33.0167,324466.0
2021-09-08 11:00:00,34.66,34.8,34.61,34.75,341791.0,33.0072,33.1405,32.9596,33.0929,341791.0
2021-09-08 11:05:00,34.74,34.79,34.67,34.73,216249.0,33.0834,33.131,33.0167,33.0739,216249.0
2021-09-08 11:10:00,34.74,34.87,34.74,34.86,143014.0,33.0834,33.2072,33.0834,33.1977,143014.0
2021-09-08 11:15:00,34.86,34.9,34.8,34.8,114723.0,33.1977,33.2358,33.1405,33.1405,114723.0
2021-09-08 11:20:00,34.81,34.84,34.78,34.83,119477.0,33.1501,33.1786,33.1215,33.1691,119477.0
2021-09-08 11:25:00,34.83,34.84,34.72,34.73,198125.0,33.1691,33.1786,33.0643,33.0739,198125.0
2021-09-08 11:30:00,34.73,34.73,34.6,34.61,328896.0,33.0739,33.0739,32.9501,32.9596,328896.0
2021-09-08 11:35:00,34.61,34.66,34.58,34.62,237899.0,32.9596,33.0072,32.931,32.9691,237899.0
2021-09-08 11:40:00,34.61,34.64,34.53,34.55,273110.0,32.9596,32.9882,32.8834,32.9025,273110.0
2021-09-08 11:45:00,34.55,34.62,34.48,34.52,264602.0,32.9025,32.9691,32.8358,32.8739,264602.0
2021-09-08 11:50:00,34.52,34.57,34.48,34.55,179693.0,32.8739,32.9215,32.8358,32.9025,179693.0
2021-09-08 11:55:00,34.55,34.6,34.52,34.58,298048.0,32.9025,32.9501,32.8739,32.931,298048.0
2021-09-08 12:00:00,34.57,34.69,34.48,34.62,236743.0,32.9215,33.0358,32.8358,32.9691,236743.0
2021-09-08 12:05:00,34.61,34.68,34.6,34.66,106776.0,32.9596,33.0263,32.9501,33.0072,106776.0
2021-09-08 12:10:00,34.66,34.69,34.6,34.65,195902.0,33.0072,33.0358,32.9501,32.9977,195902.0
2021-09-08 12:15:00,34.65,34.81,34.64,34.8,248902.0,32.9977,33.1501,32.9882,33.1405,248902.0
2021-09-08 12:20:00,34.8,34.85,34.77,34.82,282849.0,33.1405,33.1881,33.112,33.1596,282849.0
2021-09-08 12:25:00,34.82,34.84,34.78,34.81,82547.0,33.1596,33.1786,33.1215,33.1501,82547.0
2021-09-08 12:30:00,34.81,34.87,34.79,34.85,103589.0,33.1501,33.2072,33.131,33.1881,103589.0
2021-09-08 12:35:00,34.85,34.91,34.84,34.87,106591.0,33.1881,33.2453,33.1786,33.2072,106591.0
2021-09-08 12:40:00,34.87,34.87,34.81,34.83,71116.0,33.2072,33.2072,33.1501,33.1691,71116.0
2021-09-08 12:45:00,34.83,34.86,34.74,34.84,129803.0,33.1691,33.1977,33.0834,33.1786,129803.0
2021-09-08 12:50:00,34.84,34.86,34.8,34.8,58600.0,33.1786,33.1977,33.1405,33.1405,58600.0
2021-09-08 12:55:00,34.8,34.82,34.72,34.77,130284.0,33.1405,33.1596,33.0643,33.112,130284.0
2021-09-08 13:00:00,34.77,34.81,34.75,34.77,81259.0,33.112,33.1501,33.0929,33.112,81259.0
2021-09-08 13:05:00,34.78,34.82,34.74,34.74,62186.0,33.1215,33.1596,33.0834,33.0834,62186.0
2021-09-08 13:10:00,34.75,34.78,34.68,34.7,244453.0,33.0929,33.1215,33.0263,33.0453,244453.0
2021-09-08 13:15:00,34.7,34.76,34.69,34.75,89602.0,33.0453,33.1024,33.0358,33.0929,89602.0
2021-09-08 13:20:00,34.75,34.76,34.64,34.65,92580.0,33.0929,33.1024,32.9882,32.9977,92580.0
2021-09-08 13:25:00,34.65,34.7,34.63,34.7,48776.0,32.9977,33.0453,32.9786,33.0453,48776.0
2021-09-08 13:30:00,34.7,34.7,34.56,34.56,87463.0,33.0453,33.0453,32.912,32.912,87463.0
2021-09-08 13:35:00,34.57,34.58,34.5,34.54,122353.0,32.9215,32.931,32.8548,32.8929,122353.0
2021-09-08 13:40:00,34.53,34.65,34.52,34.62,237393.0,32.8834,32.9977,32.8739,32.9691,237393.0
2021-09-08 13:45:00,34.63,34.69,34.61,34.67,178686.0,32.9786,33.0358,32.9596,33.0167,178686.0
2021-09-08 13:50:00,34.68,34.72,34.6,34.65,209133.0,33.0263,33.0643,32.9501,32.9977,209133.0
2021-09-08 13:55:00,34.65,34.65,34.59,34.6,61960.0,32.9977,32.9977,32.9405,32.9501,61960.0
2021-09-08 14:00:00,34.61,34.83,34.61,34.79,151572.0,32.9596,33.1691,32.9596,33.131,151572.0
2021-09-08 14:05:00,34.78,34.79,34.73,34.76,57321.0,33.1215,33.131,33.0739,33.1024,57321.0
2021-09-08 14:10:00,34.76,34.78,34.72,34.75,73583.0,33.1024,33.1215,33.0643,33.0929,73583.0
2021-09-08 14:15:00,34.75,34.76,34.7,34.7,84682.0,33.0929,33.1024,33.0453,33.0453,84682.0
2021-09-08 14:20:00,34.71,34.73,34.64,34.67,75259.0,33.0548,33.0739,32.9882,33.0167,75259.0
2021-09-08 14:25:00,34.66,34.7,34.64,34.69,63626.0,33.0072,33.0453,32.9882,33.0358,63626.0
2021-09-08 14:30:00,34.68,34.7,34.63,34.69,48814.0,33.0263,33.0453,32.9786,33.0358,48814.0
2021-09-08 14:35:00,34.69,34.72,34.67,34.69,52335.0,33.0358,33.0643,33.0167,33.0358,52335.0
2021-09-08 14:40:00,34.69,34.7,34.64,34.7,118278.0,33.0358,33.0453,32.9882,33.0453,118278.0
2021-09-08 14:45:00,34.7,34.72,34.66,34.68,98344.0,33.0453,33.0643,33.0072,33.0263,98344.0
2021-09-08 14:50:00,34.69,34.69,34.63,34.64,61898.0,33.0358,33.0358,32.9786,32.9882,61898.0
2021-09-08 14:55:00,34.64,34.64,34.56,34.56,89094.0,32.9882,32.9882,32.912,32.912,89094.0
2021-09-08 15:00:00,34.57,34.6,34.51,34.58,118258.0,32.9215,32.9501,32.8644,32.931,118258.0
2021-09-08 15:05:00,34.58,34.58,34.51,34.52,111809.0,32.931,32.931,32.8644,32.8739,111809.0
2021-09-08 15:10:00,34.52,34.6,34.51,34.59,134725.0,32.8739,32.9501,32.8644,32.9405,134725.0
2021-09-08 15:15:00,34.59,34.6,34.55,34.59,177896.0,32.9405,32.9501,32.9025,32.9405,177896.0
2021-09-08 15:20:00,34.58,34.64,34.56,34.6,338057.0,32.931,32.9882,32.912,32.9501,338057.0
2021-09-08 15:25:00,34.59,34.62,34.56,34.57,102647.0,32.9405,32.9691,32.912,32.9215,102647.0
2021-09-08 15:30:00,34.57,34.57,34.51,34.55,157682.0,32.9215,32.9215,32.8644,32.9025,157682.0
2021-09-08 15:35:00,34.54,34.55,34.48,34.51,288133.0,32.8929,32.9025,32.8358,32.8644,288133.0
2021-09-08 15:40:00,34.5,34.5,34.41,34.41,260751.0,32.8548,32.8548,32.7691,32.7691,260751.0
2021-09-08 15:45:00,34.41,34.47,34.4,34.43,276195.0,32.7691,32.8263,32.7596,32.7882,276195.0
2021-09-08 15:50:00,34.43,34.45,34.4,34.42,556711.0,32.7882,32.8072,32.7596,32.7787,556711.0
2021-09-08 15:55:00,34.42,34.44,34.36,34.38,996767.0,32.7787,32.7977,32.7215,32.7406,996767.0
2021-09-09 09:30:00,34.51,34.86,34.5,34.64,476416.0,32.8644,33.1977,32.8548,32.9882,476416.0
2021-09-09 09:35:00,34.63,34.78,34.52,34.73,420850.0,32.9786,33.1215,32.8739,33.0739,420850.0
2021-09-09 09:40:00,34.71,34.9,34.69,34.77,237989.0,33.0548,33.2358,33.0358,33.112,237989.0
2021-09-09 09:45:00,34.77,34.85,34.69,34.73,226437.0,33.112,33.1881,33.0358,33.0739,226437.0
2021-09-09 09:50:00,34.73,34.8,34.57,34.64,165193.0,33.0739,33.1405,32.9215,32.9882,165193.0
2021-09-09 09:55:00,34.65,34.78,34.64,34.77,109150.0,32.9977,33.1215,32.9882,33.112,109150.0
2021-09-09 10:00:00,34.77,34.84,34.66,34.83,203158.0,33.112,33.1786,33.0072,33.1691,203158.0
2021-09-09 10:05:00,34.83,34.94,34.82,34.84,348742.0,33.1691,33.2739,33.1596,33.1786,348742.0
2021-09-09 10:10:00,34.82,34.85,34.71,34.82,167086.0,33.1596,33.1881,33.0548,33.1596,167086.0
2021-09-09 10:15:00,34.82,34.89,34.73,34.85,194465.0,33.1596,33.2262,33.0739,33.1881,194465.0
2021-09-09 10:20:00,34.84,34.99,34.84,34.98,256500.0,33.1786,33.3215,33.1786,33.3119,256500.0
2021-09-09 10:25:00,34.97,35.03,34.95,34.95,306875.0,33.3024,33.3596,33.2834,33.2834,306875.0
2021-09-09 10:30:00,34.95,35.04,34.95,35.03,106185.0,33.2834,33.3691,33.2834,33.3596,106185.0
2021-09-09 10:35:00,35.04,35.07,34.98,35.02,142567.0,33.3691,33.3977,33.3119,33.35,142567.0
2021-09-09 10:40:00,35.02,35.03,34.95,34.99,77472.0,33.35,33.3596,33.2834,33.3215,77472.0
2021-09-09 10:45:00,34.99,35.14,34.98,35.04,143821.0,33.3215,33.4643,33.3119,33.3691,143821.0
2021-09-09 10:50:00,35.04,35.2,35.02,35.19,219486.0,33.3691,33.5215,33.35,33.5119,219486.0
2021-09-09 10:55:00,35.2,35.21,35.11,35.15,165035.0,33.5215,33.531,33.4357,33.4738,165035.0
2021-09-09 11:00:00,35.15,35.23,35.13,35.22,96134.0,33.4738,33.55,33.4548,33.5405,96134.0
2021-09-09 11:05:00,35.22,35.26,35.16,35.23,120822.0,33.5405,33.5786,33.4834,33.55,120822.0
2021-09-09 11:10:00,35.23,35.34,35.2,35.33,120612.0,33.55,33.6548,33.5215,33.6453,120612.0
2021-09-09 11:15:00,35.33,35.35,35.22,35.23,124204.0,33.6453,33.6643,33.5405,33.55,124204.0
2021-09-09 11:20:00,35.23,35.23,35.14,35.15,134335.0,33.55,33.55,33.4643,33.4738,134335.0
2021-09-09 11:25:00,35.14,35.17,35.03,35.05,119037.0,33.4643,33.4929,33.3596,33.3786,119037.0
2021-09-09 11:30:00,35.05,35.1,35.03,35.06,157003.0,33.3786,33.4262,33.3596,33.3881,157003.0
2021-09-09 11:35:00,35.06,35.07,34.96,35.0,304372.0,33.3881,33.3977,33.2929,33.331,304372.0
2021-09-09 11:40:00,35.0,35.11,34.97,35.07,169394.0,33.331,33.4357,33.3024,33.3977,169394.0
2021-09-09 11:45:00,35.07,35.09,34.97,34.99,139981.0,33.3977,33.4167,33.3024,33.3215,139981.0
2021-09-09 11:50:00,35.0,35.09,34.99,35.07,73350.0,33.331,33.4167,33.3215,33.3977,73350.0
2021-09-09 11:55:00,35.07,35.17,35.05,35.17,120190.0,33.3977,33.4929,33.3786,33.4929,120190.0
2021-09-09 12:00:00,35.17,35.21,35.14,35.15,186431.0,33.4929,33.531,33.4643,33.4738,186431.0
2021-09-09 12:05:00,35.14,35.17,35.12,35.17,43117.0,33.4643,33.4929,33.4453,33.4929,43117.0
2021-09-09 12:10:00,35.17,35.17,35.12,35.14,57970.0,33.4929,33.4929,33.4453,33.4643,57970.0
2021-09-09 12:15:00,35.13,35.16,35.02,35.08,97257.0,33.4548,33.4834,33.35,33.4072,97257.0
2021-09-09 12:20:00,35.08,35.11,35.04,35.05,84743.0,33.4072,33.4357,33.3691,33.3786,84743.0
2021-09-09 12:25:00,35.05,35.15,35.05,35.14,62103.0,33.3786,33.4738,33.3786,33.4643,62103.0
2021-09-09 12:30:00,35.13,35.17,35.09,35.14,52830.0,33.4548,33.4929,33.4167,33.4643,52830.0
2021-09-09 12:35:00,35.14,35.15,35.09,35.11,62384.0,33.4643,33.4738,33.4167,33.4357,62384.0
2021-09-09 12:40:00,35.12,35.16,35.11,35.15,41756.0,33.4453,33.4834,33.4357,33.4738,41756.0
2021-09-09 12:45:00,35.15,35.15,35.11,35.14,44600.0,33.4738,33.4738,33.4357,33.4643,44600.0
2021-09-09 12:50:00,35.14,35.14,35.06,35.07,46604.0,33.4643,33.4643,33.3881,33.3977,46604.0
2021-09-09 12:55:00,35.08,35.08,35.02,35.05,60007.0,33.4072,33.4072,33.35,33.3786,60007.0
2021-09-09 13:00:00,35.06,35.1,35.05,35.09,44356.0,33.3881,33.4262,33.3786,33.4167,44356.0
2021-09-09 13:05:00,35.09,35.15,35.07,35.11,66534.0,33.4167,33.4738,33.3977,33.4357,66534.0
2021-09-09 13:10:00,35.11,35.12,35.06,35.11,49720.0,33.4357,33.4453,33.3881,33.4357,49720.0
2021-09-09 13:15:00,35.11,35.11,34.99,35.0,69267.0,33.4357,33.4357,33.3215,33.331,69267.0
2021-09-09 13:20:00,34.99,35.02,34.81,34.83,190167.0,33.3215,33.35,33.1501,33.1691,190167.0
2021-09-09 13:25:00,34.84,34.89,34.75,34.89,281813.0,33.1786,33.2262,33.0929,33.2262,281813.0
2021-09-09 13:30:00,34.88,34.88,34.72,34.82,113801.0,33.2167,33.2167,33.0643,33.1596,113801.0
2021-09-09 13:35:00,34.82,34.83,34.71,34.75,63937.0,33.1596,33.1691,33.0548,33.0929,63937.0
2021-09-09 13:40:00,34.75,34.8,34.72,34.74,70283.0,33.0929,33.1405,33.0643,33.0834,70283.0
2021-09-09 13:45:00,34.73,34.82,34.73,34.82,49966.0,33.0739,33.1596,33.0739,33.1596,49966.0
2021-09-09 13:50:00,34.82,34.82,34.74,34.78,70085.0,33.1596,33.1596,33.0834,33.1215,70085.0
2021-09-09 13:55:00,34.79,34.81,34.75,34.77,55599.0,33.131,33.1501,33.0929,33.112,55599.0
2021-09-09 14:00:00,34.76,34.81,34.64,34.66,105429.0,33.1024,33.1501,32.9882,33.0072,105429.0
2021-09-09 14:05:00,34.66,34.81,34.65,34.81,115126.0,33.0072,33.1501,32.9977,33.1501,115126.0
2021-09-09 14:10:00,34.81,34.84,34.8,34.83,77537.0,33.1501,33.1786,33.1405,33.1691,77537.0
2021-09-09 14:15:00,34.84,34.85,34.82,34.83,30206.0,33.1786,33.1881,33.1596,33.1691,30206.0
2021-09-09 14:20:00,34.84,34.84,34.76,34.77,74093.0,33.1786,33.1786,33.1024,33.112,74093.0
2021-09-09 14:25:00,34.78,34.81,34.78,34.8,29815.0,33.1215,33.1501,33.1215,33.1405,29815.0
2021-09-09 14:30:00,34.8,34.82,34.78,34.8,58895.0,33.1405,33.1596,33.1215,33.1405,58895.0
2021-09-09 14:35:00,34.81,34.81,34.73,34.73,44593.0,33.1501,33.1501,33.0739,33.0739,44593.0
2021-09-09 14:40:00,34.74,34.77,34.72,34.77,65250.0,33.0834,33.112,33.0643,33.112,65250.0
2021-09-09 14:45:00,34.76,34.82,34.76,34.82,66007.0,33.1024,33.1596,33.1024,33.1596,66007.0
2021-09-09 14:50:00,34.81,34.85,34.8,34.8,54065.0,33.1501,33.1881,33.1405,33.1405,54065.0
2021-09-09 14:55:00,34.81,34.82,34.76,34.77,58403.0,33.1501,33.1596,33.1024,33.112,58403.0
2021-09-09 15:00:00,34.77,34.82,34.77,34.81,48024.0,33.112,33.1596,33.112,33.1501,48024.0
2021-09-09 15:05:00,34.8,34.83,34.78,34.8,64062.0,33.1405,33.1691,33.1215,33.1405,64062.0
2021-09-09 15:10:00,34.8,34.85,34.78,34.79,44186.0,33.1405,33.1881,33.1215,33.131,44186.0
2021-09-09 15:15:00,34.79,34.79,34.75,34.75,81346.0,33.131,33.131,33.0929,33.0929,81346.0
2021-09-09 15:20:00,34.75,34.79,34.73,34.77,131827.0,33.0929,33.131,33.0739,33.112,131827.0
2021-09-09 15:25:00,34.77,34.78,34.74,34.75,59314.0,33.112,33.1215,33.0834,33.0929,59314.0
2021-09-09 15:30:00,34.76,34.86,34.73,34.83,91224.0,33.1024,33.1977,33.0739,33.1691,91224.0
2021-09-09 15:35:00,34.84,34.92,34.81,34.89,180340.0,33.1786,33.2548,33.1501,33.2262,180340.0
2021-09-09 15:40:00,34.89,34.97,34.88,34.95,149044.0,33.2262,33.3024,33.2167,33.2834,149044.0
2021-09-09 15:45:00,34.94,35.04,34.91,34.92,348247.0,33.2739,33.3691,33.2453,33.2548,348247.0
2021-09-09 15:50:00,34.92,34.94,34.84,34.84,299291.0,33.2548,33.2739,33.1786,33.1786,299291.0
2021-09-09 15:55:00,34.84,34.85,34.79,34.82,565575.0,33.1786,33.1881,33.131,33.1596,565575.0
2021-09-10 09:30:00,35.27,36.08,35.21,35.97,1228958.0,33.5881,34.3595,33.531,34.2547,1228958.0
2021-09-10 09:35:00,35.97,36.15,35.93,35.98,765623.0,34.2547,34.4262,34.2166,34.2643,765623.0
2021-09-10 09:40:00,35.97,36.18,35.94,36.02,808675.0,34.2547,34.4547,34.2262,34.3024,808675.0
2021-09-10 09:45:00,36.02,36.27,36.02,36.19,575331.0,34.3024,34.5404,34.3024,34.4642,575331.0
2021-09-10 09:50:00,36.19,36.23,35.96,35.97,431407.0,34.4642,34.5023,34.2452,34.2547,431407.0
2021-09-10 09:55:00,35.97,35.98,35.81,35.82,323085.0,34.2547,34.2643,34.1024,34.1119,323085.0
2021-09-10 10:00:00,35.82,35.84,35.53,35.54,436493.0,34.1119,34.1309,33.8357,33.8452,436493.0
2021-09-10 10:05:00,35.54,35.65,35.36,35.6,575456.0,33.8452,33.95,33.6738,33.9024,575456.0
2021-09-10 10:10:00,35.6,35.6,35.46,35.49,288274.0,33.9024,33.9024,33.7691,33.7976,288274.0
2021-09-10 10:15:00,35.5,35.65,35.46,35.63,168647.0,33.8072,33.95,33.7691,33.931,168647.0
2021-09-10 10:20:00,35.62,35.67,35.46,35.49,169087.0,33.9214,33.969,33.7691,33.7976,169087.0
2021-09-10 10:25:00,35.48,35.62,35.47,35.61,247964.0,33.7881,33.9214,33.7786,33.9119,247964.0
2021-09-10 10:30:00,35.61,35.63,35.4,35.48,170468.0,33.9119,33.931,33.7119,33.7881,170468.0
2021-09-10 10:35:00,35.47,35.56,35.39,35.55,145508.0,33.7786,33.8643,33.7024,33.8548,145508.0
2021-09-10 10:40:00,35.54,35.67,35.52,35.65,258398.0,33.8452,33.969,33.8262,33.95,258398.0
2021-09-10 10:45:00,35.65,35.67,35.52,35.61,251729.0,33.95,33.969,33.8262,33.9119,251729.0
2021-09-10 10:50:00,35.61,35.74,35.59,35.66,251936.0,33.9119,34.0357,33.8929,33.9595,251936.0
2021-09-10 10:55:00,35.66,35.66,35.46,35.55,405702.0,33.9595,33.9595,33.7691,33.8548,405702.0
2021-09-10 11:00:00,35.55,35.59,35.51,35.57,112788.0,33.8548,33.8929,33.8167,33.8738,112788.0
2021-09-10 11:05:00,35.57,35.57,35.43,35.46,215876.0,33.8738,33.8738,33.7405,33.7691,215876.0
2021-09-10 11:10:00,35.47,35.48,35.4,35.41,96290.0,33.7786,33.7881,33.7119,33.7214,96290.0
2021-09-10 11:15:00,35.41,35.45,35.37,35.4,88216.0,33.7214,33.7595,33.6834,33.7119,88216.0
2021-09-10 11:20:00,35.4,35.5,35.36,35.49,128623.0,33.7119,33.8072,33.6738,33.7976,128623.0
2021-09-10 11:25:00,35.5,35.59,35.46,35.57,173018.0,33.8072,33.8929,33.7691,33.8738,173018.0
2021-09-10 11:30:00,35.57,35.85,35.55,35.82,467449.0,33.8738,34.1405,33.8548,34.1119,467449.0
2021-09-10 11:35:00,35.82,35.99,35.81,35.98,245905.0,34.1119,34.2738,34.1024,34.2643,245905.0
2021-09-10 11:40:00,35.98,36.03,35.97,35.99,264208.0,34.2643,34.3119,34.2547,34.2738,264208.0
2021-09-10 11:45:00,35.99,36.02,35.92,35.93,155658.0,34.2738,34.3024,34.2071,34.2166,155658.0
2021-09-10 11:50:00,35.93,36.03,35.9,36.02,197193.0,34.2166,34.3119,34.1881,34.3024,197193.0
2021-09-10 11:55:00,36.02,36.16,36.02,36.09,238948.0,34.3024,34.4357,34.3024,34.369,238948.0
2021-09-10 12:00:00,36.09,36.19,36.04,36.18,210424.0,34.369,34.4642,34.3214,34.4547,210424.0
2021-09-10 12:05:00,36.17,36.3,36.16,36.29,241602.0,34.4452,34.569,34.4357,34.5595,241602.0
2021-09-10 12:10:00,36.29,36.38,36.22,36.38,341692.0,34.5595,34.6452,34.4928,34.6452,341692.0
2021-09-10 12:15:00,36.37,36.44,36.32,36.4,223240.0,34.6357,34.7023,34.588,34.6642,223240.0
2021-09-10 12:20:00,36.39,36.43,36.37,36.41,139677.0,34.6547,34.6928,34.6357,34.6738,139677.0
2021-09-10 12:25:00,36.4,36.5,36.37,36.48,257591.0,34.6642,34.7595,34.6357,34.7404,257591.0
2021-09-10 12:30:00,36.49,36.5,36.34,36.34,184038.0,34.7499,34.7595,34.6071,34.6071,184038.0
2021-09-10 12:35:00,36.34,36.45,36.34,36.45,100658.0,34.6071,34.7118,34.6071,34.7118,100658.0
2021-09-10 12:40:00,36.45,36.49,36.39,36.45,228559.0,34.7118,34.7499,34.6547,34.7118,228559.0
2021-09-10 12:45:00,36.45,36.47,36.41,36.44,73972.0,34.7118,34.7309,34.6738,34.7023,73972.0
2021-09-10 12:50:00,36.44,36.6,36.38,36.58,365459.0,34.7023,34.8547,34.6452,34.8357,365459.0
2021-09-10 12:55:00,36.57,36.59,36.44,36.46,141437.0,34.8261,34.8452,34.7023,34.7214,141437.0
2021-09-10 13:00:00,36.45,36.49,36.41,36.45,193917.0,34.7118,34.7499,34.6738,34.7118,193917.0
2021-09-10 13:05:00,36.45,36.48,36.38,36.41,104002.0,34.7118,34.7404,34.6452,34.6738,104002.0
2021-09-10 13:10:00,36.41,36.43,36.36,36.4,138329.0,34.6738,34.6928,34.6261,34.6642,138329.0
2021-09-10 13:15:00,36.39,36.4,36.29,36.3,137927.0,34.6547,34.6642,34.5595,34.569,137927.0
2021-09-10 13:20:00,36.3,36.31,36.18,36.23,226814.0,34.569,34.5785,34.4547,34.5023,226814.0
2021-09-10 13:25:00,36.23,36.29,36.2,36.24,140329.0,34.5023,34.5595,34.4738,34.5119,140329.0
2021-09-10 13:30:00,36.23,36.24,36.16,36.23,176766.0,34.5023,34.5119,34.4357,34.5023,176766.0
2021-09-10 13:35:00,36.22,36.29,36.18,36.27,99179.0,34.4928,34.5595,34.4547,34.5404,99179.0
2021-09-10 13:40:00,36.26,36.27,36.18,36.19,90436.0,34.5309,34.5404,34.4547,34.4642,90436.0
2021-09-10 13:45:00,36.18,36.25,36.17,36.21,192578.0,34.4547,34.5214,34.4452,34.4833,192578.0
2021-09-10 13:50:00,36.2,36.22,36.13,36.13,96351.0,34.4738,34.4928,34.4071,34.4071,96351.0
2021-09-10 13:55:00,36.13,36.18,36.12,36.14,125763.0,34.4071,34.4547,34.3976,34.4166,125763.0
2021-09-10 14:00:00,36.14,36.2,36.12,36.13,81738.0,34.4166,34.4738,34.3976,34.4071,81738.0
2021-09-10 14:05:00,36.12,36.14,36.09,36.1,91210.0,34.3976,34.4166,34.369,34.3785,91210.0
2021-09-10 14:10:00,36.09,36.12,36.08,36.08,108542.0,34.369,34.3976,34.3595,34.3595,108542.0
2021-09-10 14:15:00,36.09,36.11,36.07,36.08,104297.0,34.369,34.3881,34.35,34.3595,104297.0
2021-09-10 14:20:00,36.08,36.08,36.02,36.05,112609.0,34.3595,34.3595,34.3024,34.3309,112609.0
2021-09-10 14:25:00,36.05,36.1,36.02,36.02,95704.0,34.3309,34.3785,34.3024,34.3024,95704.0
2021-09-10 14:30:00,36.02,36.04,35.92,35.94,112197.0,34.3024,34.3214,34.2071,34.2262,112197.0
2021-09-10 14:35:00,35.93,35.98,35.92,35.98,102720.0,34.2166,34.2643,34.2071,34.2643,102720.0
2021-09-10 14:40:00,35.98,36.0,35.92,35.98,92291.0,34.2643,34.2833,34.2071,34.2643,92291.0
2021-09-10 14:45:00,35.98,36.03,35.91,35.93,91089.0,34.2643,34.3119,34.1976,34.2166,91089.0
2021-09-10 14:50:00,35.93,35.95,35.92,35.92,62603.0,34.2166,34.2357,34.2071,34.2071,62603.0
2021-09-10 14:55:00,35.91,35.93,35.85,35.86,78594.0,34.1976,34.2166,34.1405,34.15,78594.0
2021-09-10 15:00:00,35.86,35.88,35.8,35.84,134878.0,34.15,34.169,34.0928,34.1309,134878.0
2021-09-10 15:05:00,35.84,35.89,35.77,35.78,167356.0,34.1309,34.1786,34.0643,34.0738,167356.0
2021-09-10 15:10:00,35.78,35.8,35.7,35.75,133570.0,34.0738,34.0928,33.9976,34.0452,133570.0
2021-09-10 15:15:00,35.74,35.75,35.62,35.66,149309.0,34.0357,34.0452,33.9214,33.9595,149309.0
2021-09-10 15:20:00,35.66,35.68,35.61,35.62,90399.0,33.9595,33.9786,33.9119,33.9214,90399.0
2021-09-10 15:25:00,35.61,35.64,35.56,35.59,245512.0,33.9119,33.9405,33.8643,33.8929,245512.0
2021-09-10 15:30:00,35.59,35.63,35.57,35.6,152658.0,33.8929,33.931,33.8738,33.9024,152658.0
2021-09-10 15:35:00,35.6,35.61,35.51,35.52,127921.0,33.9024,33.9119,33.8167,33.8262,127921.0
2021-09-10 15:40:00,35.52,35.53,35.44,35.51,256176.0,33.8262,33.8357,33.75,33.8167,256176.0
2021-09-10 15:45:00,35.51,35.53,35.46,35.5,210936.0,33.8167,33.8357,33.7691,33.8072,210936.0
2021-09-10 15:50:00,35.49,35.51,35.42,35.43,273788.0,33.7976,33.8167,33.731,33.7405,273788.0
2021-09-10 15:55:00,35.42,35.48,35.4,35.48,640963.0,33.731,33.7881,33.7119,33.7881,640963.0
2021-09-13 09:30:00,35.77,35.88,35.07,35.11,599298.0,34.0643,34.169,33.3977,33.4357,599298.0
2021-09-13 09:35:00,35.12,35.4,35.08,35.31,248909.0,33.4453,33.7119,33.4072,33.6262,248909.0
2021-09-13 09:40:00,35.3,35.35,35.16,35.23,222935.0,33.6167,33.6643,33.4834,33.55,222935.0
2021-09-13 09:45:00,35.23,35.32,35.02,35.02,192219.0,33.55,33.6357,33.35,33.35,192219.0
2021-09-13 09:50:00,35.03,35.27,35.01,35.17,180851.0,33.3596,33.5881,33.3405,33.4929,180851.0
2021-09-13 09:55:00,35.17,35.19,35.03,35.15,190245.0,33.4929,33.5119,33.3596,33.4738,190245.0
2021-09-13 10:00:00,35.14,35.22,34.96,34.97,201169.0,33.4643,33.5405,33.2929,33.3024,201169.0
2021-09-13 10:05:00,34.97,34.98,34.69,34.7,289015.0,33.3024,33.3119,33.0358,33.0453,289015.0
2021-09-13 10:10:00,34.7,34.72,34.56,34.69,206685.0,33.0453,33.0643,32.912,33.0358,206685.0
2021-09-13 10:15:00,34.68,34.77,34.66,34.77,213455.0,33.0263,33.112,33.0072,33.112,213455.0
2021-09-13 10:20:00,34.77,34.93,34.74,34.83,202816.0,33.112,33.2643,33.0834,33.1691,202816.0
2021-09-13 10:25:00,34.83,34.99,34.82,34.92,238105.0,33.1691,33.3215,33.1596,33.2548,238105.0
2021-09-13 10:30:00,34.91,35.0,34.79,34.96,140456.0,33.2453,33.331,33.131,33.2929,140456.0
2021-09-13 10:35:00,34.95,35.24,34.92,35.2,193582.0,33.2834,33.5595,33.2548,33.5215,193582.0
2021-09-13 10:40:00,35.21,35.25,35.11,35.2,113768.0,33.531,33.5691,33.4357,33.5215,113768.0
2021-09-13 10:45:00,35.2,35.43,35.2,35.4,218887.0,33.5215,33.7405,33.5215,33.7119,218887.0
2021-09-13 10:50:00,35.4,35.4,35.34,35.39,91059.0,33.7119,33.7119,33.6548,33.7024,91059.0
2021-09-13 10:55:00,35.38,35.45,35.36,35.39,88475.0,33.6929,33.7595,33.6738,33.7024,88475.0
2021-09-13 11:00:00,35.4,35.45,35.31,35.33,159738.0,33.7119,33.7595,33.6262,33.6453,159738.0
2021-09-13 11:05:00,35.32,35.35,35.23,35.25,276743.0,33.6357,33.6643,33.55,33.5691,276743.0
2021-09-13 11:10:00,35.24,35.24,35.0,35.01,225709.0,33.5595,33.5595,33.331,33.3405,225709.0
2021-09-13 11:15:00,35.02,35.11,34.93,35.08,141940.0,33.35,33.4357,33.2643,33.4072,141940.0
2021-09-13 11:20:00,35.08,35.21,35.07,35.2,120306.0,33.4072,33.531,33.3977,33.5215,120306.0
2021-09-13 11:25:00,35.2,35.34,35.15,35.32,88926.0,33.5215,33.6548,33.4738,33.6357,88926.0
2021-09-13 11:30:00,35.33,35.37,35.32,35.34,89048.0,33.6453,33.6834,33.6357,33.6548,89048.0
2021-09-13 11:35:00,35.34,35.37,35.15,35.27,185202.0,33.6548,33.6834,33.4738,33.5881,185202.0
2021-09-13 11:40:00,35.26,35.28,35.19,35.23,131985.0,33.5786,33.5976,33.5119,33.55,131985.0
2021-09-13 11:45:00,35.24,35.32,35.11,35.11,55024.0,33.5595,33.6357,33.4357,33.4357,55024.0
2021-09-13 11:50:00,35.11,35.19,35.09,35.18,54786.0,33.4357,33.5119,33.4167,33.5024,54786.0
2021-09-13 11:55:00,35.18,35.25,35.15,35.16,87842.0,33.5024,33.5691,33.4738,33.4834,87842.0
2021-09-13 12:00:00,35.16,35.2,35.12,35.19,67005.0,33.4834,33.5215,33.4453,33.5119,67005.0
2021-09-13 12:05:00,35.19,35.24,35.16,35.17,55947.0,33.5119,33.5595,33.4834,33.4929,55947.0
2021-09-13 12:10:00,35.16,35.31,35.16,35.24,99458.0,33.4834,33.6262,33.4834,33.5595,99458.0
2021-09-13 12:15:00,35.25,35.27,35.15,35.27,82494.0,33.5691,33.5881,33.4738,33.5881,82494.0
2021-09-13 12:20:00,35.27,35.39,35.25,35.36,110548.0,33.5881,33.7024,33.5691,33.6738,110548.0
2021-09-13 12:25:00,35.35,35.4,35.33,35.4,123337.0,33.6643,33.7119,33.6453,33.7119,123337.0
2021-09-13 12:30:00,35.39,35.49,35.38,35.45,407939.0,33.7024,33.7976,33.6929,33.7595,407939.0
2021-09-13 12:35:00,35.44,35.54,35.44,35.51,280963.0,33.75,33.8452,33.75,33.8167,280963.0
2021-09-13 12:40:00,35.51,35.55,35.37,35.4,149060.0,33.8167,33.8548,33.6834,33.7119,149060.0
2021-09-13 12:45:00,35.39,35.42,35.36,35.4,83322.0,33.7024,33.731,33.6738,33.7119,83322.0
2021-09-13 12:50:00,35.4,35.45,35.37,35.4,89966.0,33.7119,33.7595,33.6834,33.7119,89966.0
2021-09-13 12:55:00,35.39,35.45,35.38,35.43,100446.0,33.7024,33.7595,33.6929,33.7405,100446.0
2021-09-13 13:00:00,35.44,35.45,35.37,35.38,78066.0,33.75,33.7595,33.6834,33.6929,78066.0
2021-09-13 13:05:00,35.38,35.5,35.37,35.44,68568.0,33.6929,33.8072,33.6834,33.75,68568.0
2021-09-13 13:10:00,35.44,35.47,35.38,35.39,65125.0,33.75,33.7786,33.6929,33.7024,65125.0
2021-09-13 13:15:00,35.39,35.42,35.34,35.4,60371.0,33.7024,33.731,33.6548,33.7119,60371.0
2021-09-13 13:20:00,35.4,35.45,35.36,35.4,78220.0,33.7119,33.7595,33.6738,33.7119,78220.0
2021-09-13 13:25:00,35.4,35.42,35.27,35.33,96126.0,33.7119,33.731,33.5881,33.6453,96126.0
2021-09-13 13:30:00,35.33,35.34,35.29,35.3,64237.0,33.6453,33.6548,33.6072,33.6167,64237.0
2021-09-13 13:35:00,35.31,35.34,35.29,35.3,38085.0,33.6262,33.6548,33.6072,33.6167,38085.0
2021-09-13 13:40:00,35.31,35.33,35.24,35.26,55080.0,33.6262,33.6453,33.5595,33.5786,55080.0
2021-09-13 13:45:00,35.27,35.33,35.26,35.29,48463.0,33.5881,33.6453,33.5786,33.6072,48463.0
2021-09-13 13:50:00,35.29,35.31,35.24,35.29,31110.0,33.6072,33.6262,33.5595,33.6072,31110.0
2021-09-13 13:55:00,35.3,35.31,35.25,35.31,25937.0,33.6167,33.6262,33.5691,33.6262,25937.0
2021-09-13 14:00:00,35.32,35.41,35.3,35.35,63864.0,33.6357,33.7214,33.6167,33.6643,63864.0
2021-09-13 14:05:00,35.34,35.38,35.32,35.32,112933.0,33.6548,33.6929,33.6357,33.6357,112933.0
2021-09-13 14:10:00,35.32,35.32,35.21,35.23,210110.0,33.6357,33.6357,33.531,33.55,210110.0
2021-09-13 14:15:00,35.24,35.25,35.18,35.23,144702.0,33.5595,33.5691,33.5024,33.55,144702.0
2021-09-13 14:20:00,35.23,35.23,35.09,35.09,149375.0,33.55,33.55,33.4167,33.4167,149375.0
2021-09-13 14:25:00,35.09,35.18,35.06,35.16,146064.0,33.4167,33.5024,33.3881,33.4834,146064.0
2021-09-13 14:30:00,35.17,35.2,35.13,35.18,50046.0,33.4929,33.5215,33.4548,33.5024,50046.0
2021-09-13 14:35:00,35.18,35.22,35.16,35.2,60599.0,33.5024,33.5405,33.4834,33.5215,60599.0
2021-09-13 14:40:00,35.2,35.3,35.19,35.29,52823.0,33.5215,33.6167,33.5119,33.6072,52823.0
2021-09-13 14:45:00,35.3,35.37,35.26,35.35,64421.0,33.6167,33.6834,33.5786,33.6643,64421.0
2021-09-13 14:50:00,35.34,35.35,35.29,35.29,40912.0,33.6548,33.6643,33.6072,33.6072,40912.0
2021-09-13 14:55:00,35.29,35.39,35.27,35.35,38337.0,33.6072,33.7024,33.5881,33.6643,38337.0
2021-09-13 15:00:00,35.36,35.36,35.19,35.19,69816.0,33.6738,33.6738,33.5119,33.5119,69816.0
2021-09-13 15:05:00,35.19,35.31,35.18,35.28,79699.0,33.5119,33.6262,33.5024,33.5976,79699.0
2021-09-13 15:10:00,35.29,35.36,35.29,35.32,56030.0,33.6072,33.6738,33.6072,33.6357,56030.0
2021-09-13 15:15:00,35.31,35.41,35.29,35.39,133885.0,33.6262,33.7214,33.6072,33.7024,133885.0
2021-09-13 15:20:00,35.39,35.4,35.31,35.33,298351.0,33.7024,33.7119,33.6262,33.6453,298351.0
2021-09-13 15:25:00,35.34,35.34,35.27,35.32,79246.0,33.6548,33.6548,33.5881,33.6357,79246.0
2021-09-13 15:30:00,35.32,35.34,35.27,35.27,179480.0,33.6357,33.6548,33.5881,33.5881,179480.0
2021-09-13 15:35:00,35.27,35.3,35.23,35.25,190883.0,33.5881,33.6167,33.55,33.5691,190883.0
2021-09-13 15:40:00,35.24,35.25,35.16,35.16,198719.0,33.5595,33.5691,33.4834,33.4834,198719.0
2021-09-13 15:45:00,35.16,35.18,35.09,35.14,365879.0,33.4834,33.5024,33.4167,33.4643,365879.0
2021-09-13 15:50:00,35.14,35.24,35.12,35.24,367206.0,33.4643,33.5595,33.4453,33.5595,367206.0
2021-09-13 15:55:00,35.24,35.3,35.22,35.29,545586.0,33.5595,33.6167,33.5405,33.6072,545586.0
2021-09-14 09:30:00,35.16,35.2,34.74,34.74,415967.0,33.4834,33.5215,33.0834,33.0834,415967.0
2021-09-14 09:35:00,34.76,34.97,34.76,34.9,188216.0,33.1024,33.3024,33.1024,33.2358,188216.0
2021-09-14 09:40:00,34.9,34.97,34.74,34.79,207307.0,33.2358,33.3024,33.0834,33.131,207307.0
2021-09-14 09:45:00,34.78,34.91,34.74,34.87,174093.0,33.1215,33.2453,33.0834,33.2072,174093.0
2021-09-14 09:50:00,34.88,35.02,34.86,34.89,135450.0,33.2167,33.35,33.1977,33.2262,135450.0
2021-09-14 09:55:00,34.89,35.05,34.82,34.92,304554.0,33.2262,33.3786,33.1596,33.2548,304554.0
2021-09-14 10:00:00,34.91,34.92,34.73,34.83,195769.0,33.2453,33.2548,33.0739,33.1691,195769.0
2021-09-14 10:05:00,34.82,35.01,34.81,35.01,147820.0,33.1596,33.3405,33.1501,33.3405,147820.0
2021-09-14 10:10:00,35.0,35.0,34.83,34.84,77708.0,33.331,33.331,33.1691,33.1786,77708.0
2021-09-14 10:15:00,34.84,34.93,34.79,34.91,89447.0,33.1786,33.2643,33.131,33.2453,89447.0
2021-09-14 10:20:00,34.91,34.99,34.84,34.84,90249.0,33.2453,33.3215,33.1786,33.1786,90249.0
2021-09-14 10:25:00,34.84,34.85,34.71,34.75,103123.0,33.1786,33.1881,33.0548,33.0929,103123.0
2021-09-14 10:30:00,34.74,34.74,34.66,34.7,233736.0,33.0834,33.0834,33.0072,33.0453,233736.0
2021-09-14 10:35:00,34.71,34.79,34.68,34.7,178651.0,33.0548,33.131,33.0263,33.0453,178651.0
2021-09-14 10:40:00,34.7,34.73,34.65,34.71,222902.0,33.0453,33.0739,32.9977,33.0548,222902.0
2021-09-14 10:45:00,34.7,34.77,34.7,34.77,350979.0,33.0453,33.112,33.0453,33.112,350979.0
2021-09-14 10:50:00,34.77,34.89,34.74,34.86,109219.0,33.112,33.2262,33.0834,33.1977,109219.0
2021-09-14 10:55:00,34.86,34.86,34.68,34.69,189232.0,33.1977,33.1977,33.0263,33.0358,189232.0
2021-09-14 11:00:00,34.69,34.73,34.67,34.73,127831.0,33.0358,33.0739,33.0167,33.0739,127831.0
2021-09-14 11:05:00,34.72,34.82,34.71,34.81,175838.0,33.0643,33.1596,33.0548,33.1501,175838.0
2021-09-14 11:10:00,34.81,34.81,34.73,34.74,109595.0,33.1501,33.1501,33.0739,33.0834,109595.0
2021-09-14 11:15:00,34.73,34.78,34.7,34.77,84561.0,33.0739,33.1215,33.0453,33.112,84561.0
2021-09-14 11:20:00,34.77,34.82,34.73,34.8,234212.0,33.112,33.1596,33.0739,33.1405,234212.0
2021-09-14 11:25:00,34.82,34.87,34.78,34.87,158600.0,33.1596,33.2072,33.1215,33.2072,158600.0
2021-09-14 11:30:00,34.87,34.92,34.86,34.9,221103.0,33.2072,33.2548,33.1977,33.2358,221103.0
2021-09-14 11:35:00,34.9,34.99,34.85,34.98,139611.0,33.2358,33.3215,33.1881,33.3119,139611.0
2021-09-14 11:40:00,34.99,35.0,34.92,34.97,255861.0,33.3215,33.331,33.2548,33.3024,255861.0
2021-09-14 11:45:00,34.97,35.07,34.95,35.06,315651.0,33.3024,33.3977,33.2834,33.3881,315651.0
2021-09-14 11:50:00,35.07,35.21,35.06,35.12,332508.0,33.3977,33.531,33.3881,33.4453,332508.0
2021-09-14 11:55:00,35.11,35.13,35.06,35.11,179570.0,33.4357,33.4548,33.3881,33.4357,179570.0
2021-09-14 12:00:00,35.1,35.14,35.05,35.11,100736.0,33.4262,33.4643,33.3786,33.4357,100736.0
2021-09-14 12:05:00,35.1,35.16,35.09,35.16,63906.0,33.4262,33.4834,33.4167,33.4834,63906.0
2021-09-14 12:10:00,35.16,35.19,35.14,35.16,51304.0,33.4834,33.5119,33.4643,33.4834,51304.0
2021-09-14 12:15:00,35.16,35.21,35.13,35.16,87405.0,33.4834,33.531,33.4548,33.4834,87405.0
2021-09-14 12:20:00,35.15,35.23,35.14,35.23,132329.0,33.4738,33.55,33.4643,33.55,132329.0
2021-09-14 12:25:00,35.23,35.26,35.21,35.23,109481.0,33.55,33.5786,33.531,33.55,109481.0
2021-09-14 12:30:00,35.23,35.35,35.18,35.34,265308.0,33.55,33.6643,33.5024,33.6548,265308.0
2021-09-14 12:35:00,35.35,35.37,35.24,35.25,162725.0,33.6643,33.6834,33.5595,33.5691,162725.0
2021-09-14 12:40:00,35.26,35.31,35.17,35.19,107366.0,33.5786,33.6262,33.4929,33.5119,107366.0
2021-09-14 12:45:00,35.18,35.21,35.15,35.16,65638.0,33.5024,33.531,33.4738,33.4834,65638.0
2021-09-14 12:50:00,35.15,35.18,35.07,35.08,154097.0,33.4738,33.5024,33.3977,33.4072,154097.0
2021-09-14 12:55:00,35.08,35.08,35.02,35.05,144854.0,33.4072,33.4072,33.35,33.3786,144854.0
2021-09-14 13:00:00,35.04,35.12,35.02,35.03,125280.0,33.3691,33.4453,33.35,33.3596,125280.0
2021-09-14 13:05:00,35.03,35.04,34.96,34.98,74889.0,33.3596,33.3691,33.2929,33.3119,74889.0
2021-09-14 13:10:00,34.98,35.02,34.95,35.0,96304.0,33.3119,33.35,33.2834,33.331,96304.0
2021-09-14 13:15:00,35.0,35.11,35.0,35.1,116908.0,33.331,33.4357,33.331,33.4262,116908.0
2021-09-14 13:20:00,35.11,35.18,35.1,35.16,106886.0,33.4357,33.5024,33.4262,33.4834,106886.0
2021-09-14 13:25:00,35.17,35.22,35.17,35.19,79443.0,33.4929,33.5405,33.4929,33.5119,79443.0
2021-09-14 13:30:00,35.2,35.23,35.17,35.19,106269.0,33.5215,33.55,33.4929,33.5119,106269.0
2021-09-14 13:35:00,35.19,35.28,35.17,35.26,63617.0,33.5119,33.5976,33.4929,33.5786,63617.0
2021-09-14 13:40:00,35.26,35.26,35.2,35.24,53760.0,33.5786,33.5786,33.5215,33.5595,53760.0
2021-09-14 13:45:00,35.24,35.31,35.23,35.27,154674.0,33.5595,33.6262,33.55,33.5881,154674.0
2021-09-14 13:50:00,35.26,35.27,35.23,35.25,30854.0,33.5786,33.5881,33.55,33.5691,30854.0
2021-09-14 13:55:00,35.26,35.28,35.24,35.27,27565.0,33.5786,33.5976,33.5595,33.5881,27565.0
2021-09-14 14:00:00,35.26,35.26,35.18,35.22,77141.0,33.5786,33.5786,33.5024,33.5405,77141.0
2021-09-14 14:05:00,35.22,35.25,35.16,35.17,37841.0,33.5405,33.5691,33.4834,33.4929,37841.0
2021-09-14 14:10:00,35.16,35.18,35.13,35.16,38661.0,33.4834,33.5024,33.4548,33.4834,38661.0
2021-09-14 14:15:00,35.17,35.18,35.15,35.16,64902.0,33.4929,33.5024,33.4738,33.4834,64902.0
2021-09-14 14:20:00,35.16,35.17,35.11,35.14,79376.0,33.4834,33.4929,33.4357,33.4643,79376.0
2021-09-14 14:25:00,35.14,35.14,35.08,35.09,62945.0,33.4643,33.4643,33.4072,33.4167,62945.0
2021-09-14 14:30:00,35.09,35.09,35.01,35.02,135668.0,33.4167,33.4167,33.3405,33.35,135668.0
2021-09-14 14:35:00,35.02,35.03,34.94,34.96,119346.0,33.35,33.3596,33.2739,33.2929,119346.0
2021-09-14 14:40:00,34.97,35.03,34.96,35.0,88360.0,33.3024,33.3596,33.2929,33.331,88360.0
2021-09-14 14:45:00,35.0,35.0,34.84,34.86,73892.0,33.331,33.331,33.1786,33.1977,73892.0
2021-09-14 14:50:00,34.85,34.89,34.83,34.87,106219.0,33.1881,33.2262,33.1691,33.2072,106219.0
2021-09-14 14:55:00,34.87,34.93,34.86,34.89,122041.0,33.2072,33.2643,33.1977,33.2262,122041.0
2021-09-14 15:00:00,34.89,34.91,34.83,34.9,167921.0,33.2262,33.2453,33.1691,33.2358,167921.0
2021-09-14 15:05:00,34.9,34.95,34.89,34.9,107788.0,33.2358,33.2834,33.2262,33.2358,107788.0
2021-09-14 15:10:00,34.9,34.97,34.9,34.91,71846.0,33.2358,33.3024,33.2358,33.2453,71846.0
2021-09-14 15:15:00,34.91,34.93,34.88,34.91,57602.0,33.2453,33.2643,33.2167,33.2453,57602.0
2021-09-14 15:20:00,34.91,35.01,34.88,34.95,48822.0,33.2453,33.3405,33.2167,33.2834,48822.0
2021-09-14 15:25:00,34.95,34.97,34.87,34.89,77995.0,33.2834,33.3024,33.2072,33.2262,77995.0
2021-09-14 15:30:00,34.88,34.89,34.82,34.82,254732.0,33.2167,33.2262,33.1596,33.1596,254732.0
2021-09-14 15:35:00,34.82,34.82,34.7,34.7,239357.0,33.1596,33.1596,33.0453,33.0453,239357.0
2021-09-14 15:40:00,34.7,34.76,34.68,34.7,419151.0,33.0453,33.1024,33.0263,33.0453,419151.0
2021-09-14 15:45:00,34.7,34.78,34.68,34.72,483610.0,33.0453,33.1215,33.0263,33.0643,483610.0
2021-09-14 15:50:00,34.71,34.78,34.68,34.7,570140.0,33.0548,33.1215,33.0263,33.0453,570140.0
2021-09-14 15:55:00,34.7,34.79,34.7,34.79,859660.0,33.0453,33.131,33.0453,33.131,859660.0
2021-09-15 09:30:00,35.14,35.5,35.14,35.19,403234.0,33.4643,33.8072,33.4643,33.5119,403234.0
2021-09-15 09:35:00,35.23,35.28,35.14,35.22,160395.0,33.55,33.5976,33.4643,33.5405,160395.0
2021-09-15 09:40:00,35.19,35.64,35.17,35.63,550877.0,33.5119,33.9405,33.4929,33.931,550877.0
2021-09-15 09:45:00,35.63,36.25,35.63,36.24,961147.0,33.931,34.5214,33.931,34.5119,961147.0
2021-09-15 09:50:00,36.25,36.42,36.18,36.24,649302.0,34.5214,34.6833,34.4547,34.5119,649302.0
2021-09-15 09:55:00,36.23,36.36,36.11,36.31,489365.0,34.5023,34.6261,34.3881,34.5785,489365.0
2021-09-15 10:00:00,36.31,36.48,36.3,36.45,324611.0,34.5785,34.7404,34.569,34.7118,324611.0
2021-09-15 10:05:00,36.45,36.57,36.3,36.55,437143.0,34.7118,34.8261,34.569,34.8071,437143.0
2021-09-15 10:10:00,36.55,36.59,36.37,36.42,423341.0,34.8071,34.8452,34.6357,34.6833,423341.0
2021-09-15 10:15:00,36.41,36.5,36.31,36.5,281141.0,34.6738,34.7595,34.5785,34.7595,281141.0
2021-09-15 10:20:00,36.5,36.52,36.36,36.49,327758.0,34.7595,34.7785,34.6261,34.7499,327758.0
2021-09-15 10:25:00,36.48,36.55,36.43,36.45,164450.0,34.7404,34.8071,34.6928,34.7118,164450.0
2021-09-15 10:30:00,36.43,36.64,36.43,36.58,321336.0,34.6928,34.8928,34.6928,34.8357,321336.0
2021-09-15 10:35:00,36.57,36.57,36.31,36.37,261196.0,34.8261,34.8261,34.5785,34.6357,261196.0
2021-09-15 10:40:00,36.37,36.37,36.16,36.16,285286.0,34.6357,34.6357,34.4357,34.4357,285286.0
2021-09-15 10:45:00,36.17,36.23,36.09,36.14,211126.0,34.4452,34.5023,34.369,34.4166,211126.0
2021-09-15 10:50:00,36.14,36.2,35.98,36.0,247699.0,34.4166,34.4738,34.2643,34.2833,247699.0
2021-09-15 10:55:00,36.01,36.09,35.97,36.07,154070.0,34.2928,34.369,34.2547,34.35,154070.0
2021-09-15 11:00:00,36.08,36.15,36.03,36.11,105425.0,34.3595,34.4262,34.3119,34.3881,105425.0
2021-09-15 11:05:00,36.11,36.23,36.11,36.22,100122.0,34.3881,34.5023,34.3881,34.4928,100122.0
2021-09-15 11:10:00,36.22,36.24,36.14,36.15,139714.0,34.4928,34.5119,34.4166,34.4262,139714.0
2021-09-15 11:15:00,36.14,36.25,36.13,36.21,114738.0,34.4166,34.5214,34.4071,34.4833,114738.0
2021-09-15 11:20:00,36.22,36.3,36.22,36.3,125671.0,34.4928,34.569,34.4928,34.569,125671.0
2021-09-15 11:25:00,36.29,36.31,36.17,36.18,92127.0,34.5595,34.5785,34.4452,34.4547,92127.0
2021-09-15 11:30:00,36.18,36.18,36.1,36.14,145109.0,34.4547,34.4547,34.3785,34.4166,145109.0
2021-09-15 11:35:00,36.13,36.24,36.11,36.23,100566.0,34.4071,34.5119,34.3881,34.5023,100566.0
2021-09-15 11:40:00,36.23,36.31,36.23,36.27,83188.0,34.5023,34.5785,34.5023,34.5404,83188.0
2021-09-15 11:45:00,36.26,36.3,36.23,36.3,63884.0,34.5309,34.569,34.5023,34.569,63884.0
2021-09-15 11:50:00,36.3,36.31,36.27,36.28,87489.0,34.569,34.5785,34.5404,34.55,87489.0
2021-09-15 11:55:00,36.29,36.37,36.27,36.36,137879.0,34.5595,34.6357,34.5404,34.6261,137879.0
2021-09-15 12:00:00,36.36,36.37,36.29,36.31,174498.0,34.6261,34.6357,34.5595,34.5785,174498.0
2021-09-15 12:05:00,36.32,36.33,36.22,36.27,206471.0,34.588,34.5976,34.4928,34.5404,206471.0
2021-09-15 12:10:00,36.28,36.41,36.28,36.4,220950.0,34.55,34.6738,34.55,34.6642,220950.0
2021-09-15 12:15:00,36.4,36.51,36.4,36.5,181788.0,34.6642,34.769,34.6642,34.7595,181788.0
2021-09-15 12:20:00,36.5,36.52,36.47,36.47,150585.0,34.7595,34.7785,34.7309,34.7309,150585.0
2021-09-15 12:25:00,36.46,36.51,36.43,36.46,175375.0,34.7214,34.769,34.6928,34.7214,175375.0
2021-09-15 12:30:00,36.45,36.47,36.41,36.43,175045.0,34.7118,34.7309,34.6738,34.6928,175045.0
2021-09-15 12:35:00,36.42,36.45,36.35,36.38,110206.0,34.6833,34.7118,34.6166,34.6452,110206.0
2021-09-15 12:40:00,36.39,36.48,36.39,36.42,120533.0,34.6547,34.7404,34.6547,34.6833,120533.0
2021-09-15 12:45:00,36.42,36.44,36.34,36.39,61014.0,34.6833,34.7023,34.6071,34.6547,61014.0
2021-09-15 12:50:00,36.39,36.4,36.33,36.36,49445.0,34.6547,34.6642,34.5976,34.6261,49445.0
2021-09-15 12:55:00,36.36,36.4,36.35,36.4,84323.0,34.6261,34.6642,34.6166,34.6642,84323.0
2021-09-15 13:00:00,36.4,36.43,36.38,36.42,48761.0,34.6642,34.6928,34.6452,34.6833,48761.0
2021-09-15 13:05:00,36.42,36.43,36.38,36.41,84618.0,34.6833,34.6928,34.6452,34.6738,84618.0
2021-09-15 13:10:00,36.42,36.44,36.4,36.41,99253.0,34.6833,34.7023,34.6642,34.6738,99253.0
2021-09-15 13:15:00,36.42,36.46,36.4,36.44,115671.0,34.6833,34.7214,34.6642,34.7023,115671.0
2021-09-15 13:20:00,36.44,36.46,36.36,36.39,102057.0,34.7023,34.7214,34.6261,34.6547,102057.0
2021-09-15 13:25:00,36.39,36.42,36.35,36.41,95069.0,34.6547,34.6833,34.6166,34.6738,95069.0
2021-09-15 13:30:00,36.41,36.48,36.4,36.48,111216.0,34.6738,34.7404,34.6642,34.7404,111216.0
2021-09-15 13:35:00,36.48,36.48,36.4,36.41,105068.0,34.7404,34.7404,34.6642,34.6738,105068.0
2021-09-15 13:40:00,36.4,36.45,36.37,36.43,147600.0,34.6642,34.7118,34.6357,34.6928,147600.0
2021-09-15 13:45:00,36.43,36.56,36.42,36.51,389337.0,34.6928,34.8166,34.6833,34.769,389337.0
2021-09-15 13:50:00,36.51,36.58,36.47,36.58,91588.0,34.769,34.8357,34.7309,34.8357,91588.0
2021-09-15 13:55:00,36.58,36.58,36.53,36.55,131458.0,34.8357,34.8357,34.788,34.8071,131458.0
2021-09-15 14:00:00,36.55,36.58,36.52,36.53,122223.0,34.8071,34.8357,34.7785,34.788,122223.0
2021-09-15 14:05:00,36.53,36.58,36.52,36.57,96724.0,34.788,34.8357,34.7785,34.8261,96724.0
2021-09-15 14:10:00,36.57,36.64,36.55,36.57,175442.0,34.8261,34.8928,34.8071,34.8261,175442.0
2021-09-15 14:15:00,36.57,36.61,36.48,36.52,106171.0,34.8261,34.8642,34.7404,34.7785,106171.0
2021-09-15 14:20:00,36.53,36.56,36.5,36.52,73540.0,34.788,34.8166,34.7595,34.7785,73540.0
2021-09-15 14:25:00,36.52,36.54,36.49,36.49,54435.0,34.7785,34.7976,34.7499,34.7499,54435.0
2021-09-15 14:30:00,36.49,36.53,36.44,36.5,86134.0,34.7499,34.788,34.7023,34.7595,86134.0
2021-09-15 14:35:00,36.5,36.53,36.46,36.47,46790.0,34.7595,34.788,34.7214,34.7309,46790.0
2021-09-15 14:40:00,36.47,36.51,36.44,36.48,63419.0,34.7309,34.769,34.7023,34.7404,63419.0
2021-09-15 14:45:00,36.48,36.54,36.48,36.5,58048.0,34.7404,34.7976,34.7404,34.7595,58048.0
2021-09-15 14:50:00,36.51,36.57,36.51,36.57,68737.0,34.769,34.8261,34.769,34.8261,68737.0
2021-09-15 14:55:00,36.57,36.59,36.55,36.55,49931.0,34.8261,34.8452,34.8071,34.8071,49931.0
2021-09-15 15:00:00,36.56,36.6,36.54,36.59,121345.0,34.8166,34.8547,34.7976,34.8452,121345.0
2021-09-15 15:05:00,36.59,36.6,36.56,36.59,138214.0,34.8452,34.8547,34.8166,34.8452,138214.0
2021-09-15 15:10:00,36.6,36.71,36.59,36.7,503252.0,34.8547,34.9595,34.8452,34.9499,503252.0
2021-09-15 15:15:00,36.69,36.78,36.67,36.73,273184.0,34.9404,35.0261,34.9214,34.9785,273184.0
2021-09-15 15:20:00,36.73,36.75,36.69,36.72,132624.0,34.9785,34.9975,34.9404,34.969,132624.0
2021-09-15 15:25:00,36.72,36.74,36.66,36.68,157418.0,34.969,34.988,34.9118,34.9309,157418.0
2021-09-15 15:30:00,36.68,36.69,36.6,36.62,308140.0,34.9309,34.9404,34.8547,34.8737,308140.0
2021-09-15 15:35:00,36.62,36.69,36.61,36.68,166233.0,34.8737,34.9404,34.8642,34.9309,166233.0
2021-09-15 15:40:00,36.67,36.73,36.65,36.72,209859.0,34.9214,34.9785,34.9023,34.969,209859.0
2021-09-15 15:45:00,36.72,36.79,36.71,36.72,384398.0,34.969,35.0356,34.9595,34.969,384398.0
2021-09-15 15:50:00,36.72,36.76,36.7,36.73,423604.0,34.969,35.0071,34.9499,34.9785,423604.0
2021-09-15 15:55:00,36.73,36.77,36.71,36.74,840356.0,34.9785,35.0166,34.9595,34.988,840356.0
2021-09-16 09:30:00,35.55,35.57,34.71,34.73,1799234.0,33.8548,33.8738,33.0548,33.0739,1799234.0
2021-09-16 09:35:00,34.73,34.76,34.33,34.46,1380945.0,33.0739,33.1024,32.6929,32.8167,1380945.0
2021-09-16 09:40:00,34.46,34.47,34.12,34.29,1410315.0,32.8167,32.8263,32.493,32.6549,1410315.0
2021-09-16 09:45:00,34.29,34.33,34.12,34.22,920640.0,32.6549,32.6929,32.493,32.5882,920640.0
2021-09-16 09:50:00,34.22,34.35,34.04,34.1,1050255.0,32.5882,32.712,32.4168,32.4739,1050255.0
2021-09-16 09:55:00,34.1,34.26,34.06,34.22,699135.0,32.4739,32.6263,32.4358,32.5882,699135.0
2021-09-16 10:00:00,34.23,34.29,34.08,34.11,474055.0,32.5977,32.6549,32.4549,32.4834,474055.0
2021-09-16 10:05:00,34.1,34.29,34.07,34.27,523643.0,32.4739,32.6549,32.4453,32.6358,523643.0
2021-09-16 10:10:00,34.26,34.27,34.12,34.15,370386.0,32.6263,32.6358,32.493,32.5215,370386.0
2021-09-16 10:15:00,34.15,34.27,34.1,34.24,346294.0,32.5215,32.6358,32.4739,32.6072,346294.0
2021-09-16 10:20:00,34.25,34.27,34.19,34.22,275683.0,32.6168,32.6358,32.5596,32.5882,275683.0
2021-09-16 10:25:00,34.22,34.26,34.18,34.24,298206.0,32.5882,32.6263,32.5501,32.6072,298206.0
2021-09-16 10:30:00,34.24,34.24,34.09,34.14,268831.0,32.6072,32.6072,32.4644,32.512,268831.0
2021-09-16 10:35:00,34.14,34.18,34.07,34.18,734298.0,32.512,32.5501,32.4453,32.5501,734298.0
2021-09-16 10:40:00,34.18,34.2,34.02,34.07,572617.0,32.5501,32.5691,32.3977,32.4453,572617.0
2021-09-16 10:45:00,34.07,34.1,34.02,34.05,306014.0,32.4453,32.4739,32.3977,32.4263,306014.0
2021-09-16 10:50:00,34.04,34.05,33.81,33.81,962110.0,32.4168,32.4263,32.1977,32.1977,962110.0
2021-09-16 10:55:00,33.81,33.86,33.73,33.84,640087.0,32.1977,32.2454,32.1216,32.2263,640087.0
2021-09-16 11:00:00,33.84,33.95,33.82,33.92,446985.0,32.2263,32.3311,32.2073,32.3025,446985.0
2021-09-16 11:05:00,33.92,34.0,33.91,33.96,338203.0,32.3025,32.3787,32.293,32.3406,338203.0
2021-09-16 11:10:00,33.95,34.01,33.86,34.01,246981.0,32.3311,32.3882,32.2454,32.3882,246981.0
2021-09-16 11:15:00,34.0,34.01,33.84,33.85,166834.0,32.3787,32.3882,32.2263,32.2358,166834.0
2021-09-16 11:20:00,33.85,33.87,33.79,33.82,232914.0,32.2358,32.2549,32.1787,32.2073,232914.0
2021-09-16 11:25:00,33.81,33.94,33.81,33.93,319946.0,32.1977,32.3215,32.1977,32.312,319946.0
2021-09-16 11:30:00,33.93,34.04,33.89,34.02,325006.0,32.312,32.4168,32.2739,32.3977,325006.0
2021-09-16 11:35:00,34.03,34.05,33.97,34.02,218574.0,32.4072,32.4263,32.3501,32.3977,218574.0
2021-09-16 11:40:00,34.02,34.05,33.96,33.98,563525.0,32.3977,32.4263,32.3406,32.3596,563525.0
2021-09-16 11:45:00,33.97,34.01,33.9,33.93,354937.0,32.3501,32.3882,32.2834,32.312,354937.0
2021-09-16 11:50:00,33.92,34.01,33.87,34.0,529795.0,32.3025,32.3882,32.2549,32.3787,529795.0
2021-09-16 11:55:00,33.99,34.02,33.97,34.0,256299.0,32.3692,32.3977,32.3501,32.3787,256299.0
2021-09-16 12:00:00,34.0,34.02,33.96,33.97,352761.0,32.3787,32.3977,32.3406,32.3501,352761.0
2021-09-16 12:05:00,33.97,34.06,33.96,34.05,245810.0,32.3501,32.4358,32.3406,32.4263,245810.0
2021-09-16 12:10:00,34.05,34.1,33.99,34.06,392414.0,32.4263,32.4739,32.3692,32.4358,392414.0
2021-09-16 12:15:00,34.05,34.08,34.04,34.05,190410.0,32.4263,32.4549,32.4168,32.4263,190410.0
2021-09-16 12:20:00,34.04,34.11,34.02,34.08,273733.0,32.4168,32.4834,32.3977,32.4549,273733.0
2021-09-16 12:25:00,34.08,34.12,34.05,34.06,182053.0,32.4549,32.493,32.4263,32.4358,182053.0
2021-09-16 12:30:00,34.06,34.07,34.01,34.04,191063.0,32.4358,32.4453,32.3882,32.4168,191063.0
2021-09-16 12:35:00,34.04,34.1,34.01,34.09,232641.0,32.4168,32.4739,32.3882,32.4644,232641.0
2021-09-16 12:40:00,34.09,34.1,34.06,34.1,240234.0,32.4644,32.4739,32.4358,32.4739,240234.0
2021-09-16 12:45:00,34.1,34.17,34.09,34.12,218402.0,32.4739,32.5406,32.4644,32.493,218402.0
2021-09-16 12:50:00,34.12,34.13,34.05,34.07,323213.0,32.493,32.5025,32.4263,32.4453,323213.0
2021-09-16 12:55:00,34.07,34.13,34.07,34.11,131396.0,32.4453,32.5025,32.4453,32.4834,131396.0
2021-09-16 13:00:00,34.11,34.11,34.05,34.07,138643.0,32.4834,32.4834,32.4263,32.4453,138643.0
2021-09-16 13:05:00,34.07,34.1,34.02,34.07,152870.0,32.4453,32.4739,32.3977,32.4453,152870.0
2021-09-16 13:10:00,34.08,34.1,34.06,34.09,170962.0,32.4549,32.4739,32.4358,32.4644,170962.0
2021-09-16 13:15:00,34.09,34.12,34.04,34.12,160999.0,32.4644,32.493,32.4168,32.493,160999.0
2021-09-16 13:20:00,34.12,34.19,34.11,34.15,216217.0,32.493,32.5596,32.4834,32.5215,216217.0
2021-09-16 13:25:00,34.14,34.17,34.03,34.04,108300.0,32.512,32.5406,32.4072,32.4168,108300.0
2021-09-16 13:30:00,34.04,34.06,34.02,34.05,130271.0,32.4168,32.4358,32.3977,32.4263,130271.0
2021-09-16 13:35:00,34.05,34.05,34.01,34.02,154780.0,32.4263,32.4263,32.3882,32.3977,154780.0
2021-09-16 13:40:00,34.02,34.12,34.01,34.09,259222.0,32.3977,32.493,32.3882,32.4644,259222.0
2021-09-16 13:45:00,34.09,34.14,34.08,34.12,226428.0,32.4644,32.512,32.4549,32.493,226428.0
2021-09-16 13:50:00,34.12,34.29,34.11,34.28,367428.0,32.493,32.6549,32.4834,32.6453,367428.0
2021-09-16 13:55:00,34.28,34.34,34.27,34.28,337529.0,32.6453,32.7025,32.6358,32.6453,337529.0
2021-09-16 14:00:00,34.28,34.28,34.21,34.25,268411.0,32.6453,32.6453,32.5787,32.6168,268411.0
2021-09-16 14:05:00,34.25,34.29,34.22,34.29,185784.0,32.6168,32.6549,32.5882,32.6549,185784.0
2021-09-16 14:10:00,34.29,34.39,34.29,34.37,237448.0,32.6549,32.7501,32.6549,32.731,237448.0
2021-09-16 14:15:00,34.37,34.41,34.35,34.36,277205.0,32.731,32.7691,32.712,32.7215,277205.0
2021-09-16 14:20:00,34.36,34.41,34.34,34.41,210170.0,32.7215,32.7691,32.7025,32.7691,210170.0
2021-09-16 14:25:00,34.41,34.42,34.35,34.4,203562.0,32.7691,32.7787,32.712,32.7596,203562.0
2021-09-16 14:30:00,34.4,34.47,34.39,34.43,140494.0,32.7596,32.8263,32.7501,32.7882,140494.0
2021-09-16 14:35:00,34.43,34.46,34.42,34.46,114882.0,32.7882,32.8167,32.7787,32.8167,114882.0
2021-09-16 14:40:00,34.46,34.49,34.44,34.45,195631.0,32.8167,32.8453,32.7977,32.8072,195631.0
2021-09-16 14:45:00,34.45,34.49,34.44,34.48,144386.0,32.8072,32.8453,32.7977,32.8358,144386.0
2021-09-16 14:50:00,34.48,34.54,34.45,34.54,265464.0,32.8358,32.8929,32.8072,32.8929,265464.0
2021-09-16 14:55:00,34.53,34.55,34.47,34.5,220934.0,32.8834,32.9025,32.8263,32.8548,220934.0
2021-09-16 15:00:00,34.5,34.53,34.48,34.53,153991.0,32.8548,32.8834,32.8358,32.8834,153991.0
2021-09-16 15:05:00,34.53,34.59,34.52,34.57,166352.0,32.8834,32.9405,32.8739,32.9215,166352.0
2021-09-16 15:10:00,34.57,34.59,34.53,34.54,147168.0,32.9215,32.9405,32.8834,32.8929,147168.0
2021-09-16 15:15:00,34.53,34.54,34.45,34.49,333546.0,32.8834,32.8929,32.8072,32.8453,333546.0
2021-09-16 15:20:00,34.49,34.51,34.44,34.45,177036.0,32.8453,32.8644,32.7977,32.8072,177036.0
2021-09-16 15:25:00,34.46,34.47,34.33,34.33,457626.0,32.8167,32.8263,32.6929,32.6929,457626.0
2021-09-16 15:30:00,34.33,34.38,34.33,34.34,234000.0,32.6929,32.7406,32.6929,32.7025,234000.0
2021-09-16 15:35:00,34.34,34.35,34.28,34.31,322828.0,32.7025,32.712,32.6453,32.6739,322828.0
2021-09-16 15:40:00,34.3,34.38,34.3,34.36,302564.0,32.6644,32.7406,32.6644,32.7215,302564.0
2021-09-16 15:45:00,34.36,34.36,34.3,34.32,563991.0,32.7215,32.7215,32.6644,32.6834,563991.0
2021-09-16 15:50:00,34.31,34.33,34.27,34.3,647915.0,32.6739,32.6929,32.6358,32.6644,647915.0
2021-09-16 15:55:00,34.3,34.33,34.25,34.29,1637943.0,32.6644,32.6929,32.6168,32.6549,1637943.0
2021-09-17 09:30:00,34.26,34.58,34.1,34.14,1710383.0,32.6263,32.931,32.4739,32.512,1710383.0
2021-09-17 09:35:00,34.13,34.28,33.97,34.05,513238.0,32.5025,32.6453,32.3501,32.4263,513238.0
2021-09-17 09:40:00,34.05,34.15,33.93,33.98,484344.0,32.4263,32.5215,32.312,32.3596,484344.0
2021-09-17 09:45:00,33.99,34.02,33.64,33.7,839756.0,32.3692,32.3977,32.0358,32.093,839756.0
2021-09-17 09:50:00,33.71,33.82,33.61,33.61,629509.0,32.1025,32.2073,32.0073,32.0073,629509.0
2021-09-17 09:55:00,33.61,33.66,33.4,33.46,822770.0,32.0073,32.0549,31.8073,31.8644,822770.0
2021-09-17 10:00:00,33.45,33.63,33.38,33.45,604278.0,31.8549,32.0263,31.7882,31.8549,604278.0
2021-09-17 10:05:00,33.45,33.45,33.36,33.41,340289.0,31.8549,31.8549,31.7692,31.8168,340289.0
2021-09-17 10:10:00,33.41,33.45,33.25,33.26,354311.0,31.8168,31.8549,31.6644,31.674,354311.0
2021-09-17 10:15:00,33.25,33.31,33.22,33.27,413688.0,31.6644,31.7216,31.6359,31.6835,413688.0
2021-09-17 10:20:00,33.26,33.39,33.24,33.34,274594.0,31.674,31.7978,31.6549,31.7502,274594.0
2021-09-17 10:25:00,33.33,33.41,33.26,33.37,236733.0,31.7406,31.8168,31.674,31.7787,236733.0
2021-09-17 10:30:00,33.37,33.38,33.16,33.2,326304.0,31.7787,31.7882,31.5787,31.6168,326304.0
2021-09-17 10:35:00,33.2,33.24,33.15,33.18,255453.0,31.6168,31.6549,31.5692,31.5978,255453.0
2021-09-17 10:40:00,33.18,33.23,33.14,33.18,185582.0,31.5978,31.6454,31.5597,31.5978,185582.0
2021-09-17 10:45:00,33.18,33.18,33.06,33.1,396548.0,31.5978,31.5978,31.4835,31.5216,396548.0
2021-09-17 10:50:00,33.11,33.23,33.05,33.21,281938.0,31.5311,31.6454,31.474,31.6264,281938.0
2021-09-17 10:55:00,33.21,33.21,33.1,33.16,253761.0,31.6264,31.6264,31.5216,31.5787,253761.0
2021-09-17 11:00:00,33.16,33.21,33.11,33.16,233018.0,31.5787,31.6264,31.5311,31.5787,233018.0
2021-09-17 11:05:00,33.16,33.17,33.09,33.1,352757.0,31.5787,31.5883,31.5121,31.5216,352757.0
2021-09-17 11:10:00,33.1,33.27,33.06,33.25,384968.0,31.5216,31.6835,31.4835,31.6644,384968.0
2021-09-17 11:15:00,33.25,33.31,33.25,33.28,233857.0,31.6644,31.7216,31.6644,31.693,233857.0
2021-09-17 11:20:00,33.29,33.31,33.24,33.25,267041.0,31.7025,31.7216,31.6549,31.6644,267041.0
2021-09-17 11:25:00,33.24,33.25,33.05,33.06,218970.0,31.6549,31.6644,31.474,31.4835,218970.0
2021-09-17 11:30:00,33.05,33.06,32.95,32.98,837624.0,31.474,31.4835,31.3788,31.4073,837624.0
2021-09-17 11:35:00,32.98,33.01,32.95,33.01,455748.0,31.4073,31.4359,31.3788,31.4359,455748.0
2021-09-17 11:40:00,33.01,33.02,32.92,32.95,360402.0,31.4359,31.4454,31.3502,31.3788,360402.0
2021-09-17 11:45:00,32.95,33.01,32.92,32.99,170772.0,31.3788,31.4359,31.3502,31.4168,170772.0
2021-09-17 11:50:00,32.99,33.0,32.94,32.94,177082.0,31.4168,31.4264,31.3692,31.3692,177082.0
2021-09-17 11:55:00,32.95,33.06,32.93,33.01,282392.0,31.3788,31.4835,31.3597,31.4359,282392.0
2021-09-17 12:00:00,33.01,33.07,33.0,33.02,294776.0,31.4359,31.493,31.4264,31.4454,294776.0
2021-09-17 12:05:00,33.02,33.05,32.94,32.99,259467.0,31.4454,31.474,31.3692,31.4168,259467.0
2021-09-17 12:10:00,32.99,33.0,32.88,32.9,479212.0,31.4168,31.4264,31.3121,31.3311,479212.0
2021-09-17 12:15:00,32.9,32.91,32.88,32.89,351246.0,31.3311,31.3407,31.3121,31.3216,351246.0
2021-09-17 12:20:00,32.89,32.99,32.88,32.99,315988.0,31.3216,31.4168,31.3121,31.4168,315988.0
2021-09-17 12:25:00,32.99,33.04,32.92,33.02,265240.0,31.4168,31.4645,31.3502,31.4454,265240.0
2021-09-17 12:30:00,33.03,33.06,33.0,33.01,154767.0,31.4549,31.4835,31.4264,31.4359,154767.0
2021-09-17 12:35:00,33.01,33.1,33.01,33.04,194991.0,31.4359,31.5216,31.4359,31.4645,194991.0
2021-09-17 12:40:00,33.05,33.07,33.0,33.04,150886.0,31.474,31.493,31.4264,31.4645,150886.0
2021-09-17 12:45:00,33.04,33.09,33.02,33.05,101911.0,31.4645,31.5121,31.4454,31.474,101911.0
2021-09-17 12:50:00,33.05,33.07,33.02,33.06,133677.0,31.474,31.493,31.4454,31.4835,133677.0
2021-09-17 12:55:00,33.05,33.09,32.94,32.95,199335.0,31.474,31.5121,31.3692,31.3788,199335.0
2021-09-17 13:00:00,32.95,32.99,32.92,32.98,142234.0,31.3788,31.4168,31.3502,31.4073,142234.0
2021-09-17 13:05:00,32.98,32.98,32.91,32.94,150407.0,31.4073,31.4073,31.3407,31.3692,150407.0
2021-09-17 13:10:00,32.94,32.96,32.91,32.93,116818.0,31.3692,31.3883,31.3407,31.3597,116818.0
2021-09-17 13:15:00,32.93,32.94,32.91,32.92,95843.0,31.3597,31.3692,31.3407,31.3502,95843.0
2021-09-17 13:20:00,32.92,32.96,32.88,32.89,318677.0,31.3502,31.3883,31.3121,31.3216,318677.0
2021-09-17 13:25:00,32.88,32.97,32.87,32.94,186171.0,31.3121,31.3978,31.3026,31.3692,186171.0
2021-09-17 13:30:00,32.93,32.94,32.87,32.9,159472.0,31.3597,31.3692,31.3026,31.3311,159472.0
2021-09-17 13:35:00,32.9,32.98,32.89,32.95,293605.0,31.3311,31.4073,31.3216,31.3788,293605.0
2021-09-17 13:40:00,32.95,32.96,32.87,32.88,154307.0,31.3788,31.3883,31.3026,31.3121,154307.0
2021-09-17 13:45:00,32.88,32.88,32.66,32.66,573610.0,31.3121,31.3121,31.1026,31.1026,573610.0
2021-09-17 13:50:00,32.66,32.81,32.66,32.76,318306.0,31.1026,31.2454,31.1026,31.1978,318306.0
2021-09-17 13:55:00,32.75,32.83,32.74,32.76,259720.0,31.1883,31.2645,31.1788,31.1978,259720.0
2021-09-17 14:00:00,32.75,32.79,32.71,32.78,196401.0,31.1883,31.2264,31.1502,31.2169,196401.0
2021-09-17 14:05:00,32.79,32.84,32.74,32.84,149254.0,31.2264,31.274,31.1788,31.274,149254.0
2021-09-17 14:10:00,32.84,32.85,32.7,32.7,125196.0,31.274,31.2835,31.1407,31.1407,125196.0
2021-09-17 14:15:00,32.71,32.73,32.66,32.72,404426.0,31.1502,31.1692,31.1026,31.1597,404426.0
2021-09-17 14:20:00,32.72,32.77,32.7,32.72,147025.0,31.1597,31.2073,31.1407,31.1597,147025.0
2021-09-17 14:25:00,32.72,32.74,32.65,32.66,234912.0,31.1597,31.1788,31.0931,31.1026,234912.0
2021-09-17 14:30:00,32.66,32.66,32.57,32.6,418830.0,31.1026,31.1026,31.0169,31.0454,418830.0
2021-09-17 14:35:00,32.61,32.67,32.59,32.66,326498.0,31.055,31.1121,31.0359,31.1026,326498.0
2021-09-17 14:40:00,32.66,32.85,32.63,32.85,335903.0,31.1026,31.2835,31.074,31.2835,335903.0
2021-09-17 14:45:00,32.84,32.95,32.8,32.92,565501.0,31.274,31.3788,31.2359,31.3502,565501.0
2021-09-17 14:50:00,32.92,32.93,32.88,32.89,183285.0,31.3502,31.3597,31.3121,31.3216,183285.0
2021-09-17 14:55:00,32.89,32.93,32.88,32.9,209732.0,31.3216,31.3597,31.3121,31.3311,209732.0
2021-09-17 15:00:00,32.9,32.93,32.87,32.91,255192.0,31.3311,31.3597,31.3026,31.3407,255192.0
2021-09-17 15:05:00,32.91,32.96,32.88,32.9,277435.0,31.3407,31.3883,31.3121,31.3311,277435.0
2021-09-17 15:10:00,32.9,32.9,32.84,32.84,185113.0,31.3311,31.3311,31.274,31.274,185113.0
2021-09-17 15:15:00,32.84,32.9,32.81,32.9,289482.0,31.274,31.3311,31.2454,31.3311,289482.0
2021-09-17 15:20:00,32.89,32.92,32.86,32.91,298150.0,31.3216,31.3502,31.293,31.3407,298150.0
2021-09-17 15:25:00,32.91,32.91,32.85,32.86,367010.0,31.3407,31.3407,31.2835,31.293,367010.0
2021-09-17 15:30:00,32.86,32.99,32.84,32.98,552408.0,31.293,31.4168,31.274,31.4073,552408.0
2021-09-17 15:35:00,32.98,33.0,32.94,32.95,501645.0,31.4073,31.4264,31.3692,31.3788,501645.0
2021-09-17 15:40:00,32.95,32.98,32.9,32.98,746470.0,31.3788,31.4073,31.3311,31.4073,746470.0
2021-09-17 15:45:00,32.97,32.99,32.87,32.87,952744.0,31.3978,31.4168,31.3026,31.3026,952744.0
2021-09-17 15:50:00,32.88,33.0,32.87,33.0,1481597.0,31.3121,31.4264,31.3026,31.4264,1481597.0
2021-09-17 15:55:00,32.99,33.1,32.99,33.05,2163407.0,31.4168,31.5216,31.4168,31.474,2163407.0
2021-09-20 09:30:00,30.72,31.27,30.62,31.24,1946936.0,29.2551,29.7789,29.1599,29.7503,1946936.0
2021-09-20 09:35:00,31.24,31.38,31.15,31.37,855897.0,29.7503,29.8836,29.6646,29.8741,855897.0
2021-09-20 09:40:00,31.37,31.53,31.25,31.48,938200.0,29.8741,30.0265,29.7598,29.9788,938200.0
2021-09-20 09:45:00,31.48,31.56,31.36,31.5,910987.0,29.9788,30.055,29.8646,29.9979,910987.0
2021-09-20 09:50:00,31.5,31.59,31.34,31.37,728577.0,29.9979,30.0836,29.8455,29.8741,728577.0
2021-09-20 09:55:00,31.36,31.4,31.04,31.07,797015.0,29.8646,29.9027,29.5598,29.5884,797015.0
2021-09-20 10:00:00,31.07,31.1,30.85,30.95,811045.0,29.5884,29.617,29.3789,29.4741,811045.0
2021-09-20 10:05:00,30.94,31.08,30.8,30.81,641061.0,29.4646,29.5979,29.3313,29.3408,641061.0
2021-09-20 10:10:00,30.81,30.85,30.75,30.85,795631.0,29.3408,29.3789,29.2837,29.3789,795631.0
2021-09-20 10:15:00,30.86,30.95,30.65,30.68,705364.0,29.3884,29.4741,29.1884,29.217,705364.0
2021-09-20 10:20:00,30.69,30.7,30.62,30.63,676606.0,29.2265,29.236,29.1599,29.1694,676606.0
2021-09-20 10:25:00,30.63,30.76,30.55,30.6,892001.0,29.1694,29.2932,29.0932,29.1408,892001.0
2021-09-20 10:30:00,30.59,30.74,30.54,30.66,613390.0,29.1313,29.2741,29.0837,29.198,613390.0
2021-09-20 10:35:00,30.66,30.95,30.66,30.89,930785.0,29.198,29.4741,29.198,29.417,930785.0
2021-09-20 10:40:00,30.89,30.92,30.81,30.89,417378.0,29.417,29.4456,29.3408,29.417,417378.0
2021-09-20 10:45:00,30.9,30.95,30.8,30.86,552631.0,29.4265,29.4741,29.3313,29.3884,552631.0
2021-09-20 10:50:00,30.85,30.87,30.75,30.87,425839.0,29.3789,29.3979,29.2837,29.3979,425839.0
2021-09-20 10:55:00,30.86,30.9,30.81,30.88,359923.0,29.3884,29.4265,29.3408,29.4075,359923.0
2021-09-20 11:00:00,30.88,30.88,30.67,30.81,454489.0,29.4075,29.4075,29.2075,29.3408,454489.0
2021-09-20 11:05:00,30.81,30.9,30.78,30.79,358086.0,29.3408,29.4265,29.3122,29.3218,358086.0
2021-09-20 11:10:00,30.78,30.92,30.76,30.87,233032.0,29.3122,29.4456,29.2932,29.3979,233032.0
2021-09-20 11:15:00,30.86,30.89,30.73,30.8,333156.0,29.3884,29.417,29.2646,29.3313,333156.0
2021-09-20 11:20:00,30.8,30.9,30.77,30.9,217365.0,29.3313,29.4265,29.3027,29.4265,217365.0
2021-09-20 11:25:00,30.9,31.01,30.88,31.0,299002.0,29.4265,29.5313,29.4075,29.5217,299002.0
2021-09-20 11:30:00,30.99,31.05,30.92,30.99,489399.0,29.5122,29.5694,29.4456,29.5122,489399.0
2021-09-20 11:35:00,30.99,31.08,30.95,31.08,338677.0,29.5122,29.5979,29.4741,29.5979,338677.0
2021-09-20 11:40:00,31.08,31.09,30.98,31.01,280948.0,29.5979,29.6074,29.5027,29.5313,280948.0
2021-09-20 11:45:00,31.0,31.01,30.9,30.95,181972.0,29.5217,29.5313,29.4265,29.4741,181972.0
2021-09-20 11:50:00,30.95,30.98,30.87,30.93,297799.0,29.4741,29.5027,29.3979,29.4551,297799.0
2021-09-20 11:55:00,30.93,30.93,30.8,30.83,269269.0,29.4551,29.4551,29.3313,29.3598,269269.0
2021-09-20 12:00:00,30.83,30.85,30.74,30.76,231592.0,29.3598,29.3789,29.2741,29.2932,231592.0
2021-09-20 12:05:00,30.76,30.79,30.73,30.74,300115.0,29.2932,29.3218,29.2646,29.2741,300115.0
2021-09-20 12:10:00,30.75,30.85,30.74,30.77,257645.0,29.2837,29.3789,29.2741,29.3027,257645.0
2021-09-20 12:15:00,30.77,30.81,30.73,30.77,207437.0,29.3027,29.3408,29.2646,29.3027,207437.0
2021-09-20 12:20:00,30.77,30.86,30.65,30.66,340973.0,29.3027,29.3884,29.1884,29.198,340973.0
2021-09-20 12:25:00,30.67,30.79,30.66,30.77,225326.0,29.2075,29.3218,29.198,29.3027,225326.0
2021-09-20 12:30:00,30.76,30.86,30.68,30.79,256403.0,29.2932,29.3884,29.217,29.3218,256403.0
2021-09-20 12:35:00,30.8,30.88,30.79,30.83,241876.0,29.3313,29.4075,29.3218,29.3598,241876.0
2021-09-20 12:40:00,30.82,30.85,30.81,30.84,128620.0,29.3503,29.3789,29.3408,29.3694,128620.0
2021-09-20 12:45:00,30.84,30.85,30.74,30.75,263684.0,29.3694,29.3789,29.2741,29.2837,263684.0
2021-09-20 12:50:00,30.75,30.81,30.7,30.75,210377.0,29.2837,29.3408,29.236,29.2837,210377.0
2021-09-20 12:55:00,30.75,30.78,30.66,30.68,253923.0,29.2837,29.3122,29.198,29.217,253923.0
2021-09-20 13:00:00,30.69,30.72,30.63,30.64,213676.0,29.2265,29.2551,29.1694,29.1789,213676.0
2021-09-20 13:05:00,30.64,30.67,30.59,30.63,228410.0,29.1789,29.2075,29.1313,29.1694,228410.0
2021-09-20 13:10:00,30.64,30.68,30.54,30.59,398741.0,29.1789,29.217,29.0837,29.1313,398741.0
2021-09-20 13:15:00,30.59,30.73,30.58,30.73,265628.0,29.1313,29.2646,29.1218,29.2646,265628.0
2021-09-20 13:20:00,30.73,30.8,30.69,30.72,384141.0,29.2646,29.3313,29.2265,29.2551,384141.0
2021-09-20 13:25:00,30.72,30.81,30.71,30.8,170442.0,29.2551,29.3408,29.2456,29.3313,170442.0
2021-09-20 13:30:00,30.8,30.8,30.71,30.74,152103.0,29.3313,29.3313,29.2456,29.2741,152103.0
2021-09-20 13:35:00,30.74,30.83,30.74,30.83,234795.0,29.2741,29.3598,29.2741,29.3598,234795.0
2021-09-20 13:40:00,30.83,30.87,30.78,30.79,328238.0,29.3598,29.3979,29.3122,29.3218,328238.0
2021-09-20 13:45:00,30.79,30.88,30.75,30.87,253537.0,29.3218,29.4075,29.2837,29.3979,253537.0
2021-09-20 13:50:00,30.87,30.96,30.86,30.93,261590.0,29.3979,29.4836,29.3884,29.4551,261590.0
2021-09-20 13:55:00,30.93,30.95,30.87,30.92,282026.0,29.4551,29.4741,29.3979,29.4456,282026.0
2021-09-20 14:00:00,30.92,30.99,30.83,30.88,159929.0,29.4456,29.5122,29.3598,29.4075,159929.0
2021-09-20 14:05:00,30.88,30.88,30.73,30.73,215229.0,29.4075,29.4075,29.2646,29.2646,215229.0
2021-09-20 14:10:00,30.74,30.75,30.68,30.74,188942.0,29.2741,29.2837,29.217,29.2741,188942.0
2021-09-20 14:15:00,30.73,30.74,30.68,30.72,315837.0,29.2646,29.2741,29.217,29.2551,315837.0
2021-09-20 14:20:00,30.71,30.72,30.53,30.54,195585.0,29.2456,29.2551,29.0742,29.0837,195585.0
2021-09-20 14:25:00,30.55,30.6,30.53,30.57,219372.0,29.0932,29.1408,29.0742,29.1122,219372.0
2021-09-20 14:30:00,30.58,30.61,30.52,30.57,336117.0,29.1218,29.1503,29.0646,29.1122,336117.0
2021-09-20 14:35:00,30.58,30.63,30.52,30.62,160235.0,29.1218,29.1694,29.0646,29.1599,160235.0
2021-09-20 14:40:00,30.61,30.74,30.6,30.65,222977.0,29.1503,29.2741,29.1408,29.1884,222977.0
2021-09-20 14:45:00,30.65,30.78,30.61,30.71,225405.0,29.1884,29.3122,29.1503,29.2456,225405.0
2021-09-20 14:50:00,30.71,30.77,30.69,30.71,190770.0,29.2456,29.3027,29.2265,29.2456,190770.0
2021-09-20 14:55:00,30.71,30.79,30.62,30.7,394656.0,29.2456,29.3218,29.1599,29.236,394656.0
2021-09-20 15:00:00,30.7,30.76,30.68,30.73,218690.0,29.236,29.2932,29.217,29.2646,218690.0
2021-09-20 15:05:00,30.74,30.74,30.63,30.7,260040.0,29.2741,29.2741,29.1694,29.236,260040.0
2021-09-20 15:10:00,30.7,30.74,30.64,30.68,244624.0,29.236,29.2741,29.1789,29.217,244624.0
2021-09-20 15:15:00,30.68,30.74,30.66,30.69,184810.0,29.217,29.2741,29.198,29.2265,184810.0
2021-09-20 15:20:00,30.7,30.76,30.69,30.76,299129.0,29.236,29.2932,29.2265,29.2932,299129.0
2021-09-20 15:25:00,30.77,30.85,30.72,30.81,479619.0,29.3027,29.3789,29.2551,29.3408,479619.0
2021-09-20 15:30:00,30.8,30.85,30.69,30.84,664257.0,29.3313,29.3789,29.2265,29.3694,664257.0
2021-09-20 15:35:00,30.84,30.98,30.84,30.91,417649.0,29.3694,29.5027,29.3694,29.436,417649.0
2021-09-20 15:40:00,30.9,30.98,30.9,30.95,408440.0,29.4265,29.5027,29.4265,29.4741,408440.0
2021-09-20 15:45:00,30.95,31.07,30.94,31.03,507584.0,29.4741,29.5884,29.4646,29.5503,507584.0
2021-09-20 15:50:00,31.04,31.22,31.03,31.19,872319.0,29.5598,29.7312,29.5503,29.7027,872319.0
2021-09-20 15:55:00,31.19,31.21,31.15,31.18,1207108.0,29.7027,29.7217,29.6646,29.6932,1207108.0
2021-09-21 09:30:00,31.45,31.5,31.12,31.18,826657.0,29.9503,29.9979,29.636,29.6932,826657.0
2021-09-21 09:35:00,31.17,31.18,30.94,31.04,423418.0,29.6836,29.6932,29.4646,29.5598,423418.0
2021-09-21 09:40:00,31.02,31.02,30.61,30.62,575467.0,29.5408,29.5408,29.1503,29.1599,575467.0
2021-09-21 09:45:00,30.62,30.69,30.53,30.63,642250.0,29.1599,29.2265,29.0742,29.1694,642250.0
2021-09-21 09:50:00,30.63,30.71,30.35,30.4,735117.0,29.1694,29.2456,28.9027,28.9503,735117.0
2021-09-21 09:55:00,30.4,30.52,30.34,30.51,469058.0,28.9503,29.0646,28.8932,29.0551,469058.0
2021-09-21 10:00:00,30.51,30.54,30.39,30.5,653135.0,29.0551,29.0837,28.9408,29.0456,653135.0
2021-09-21 10:05:00,30.5,30.52,30.21,30.23,614471.0,29.0456,29.0646,28.7694,28.7885,614471.0
2021-09-21 10:10:00,30.22,30.29,30.1,30.21,666463.0,28.7789,28.8456,28.6647,28.7694,666463.0
2021-09-21 10:15:00,30.21,30.34,30.15,30.34,318774.0,28.7694,28.8932,28.7123,28.8932,318774.0
2021-09-21 10:20:00,30.34,30.36,30.18,30.19,318759.0,28.8932,28.9123,28.7408,28.7504,318759.0
2021-09-21 10:25:00,30.19,30.41,30.19,30.41,361357.0,28.7504,28.9599,28.7504,28.9599,361357.0
2021-09-21 10:30:00,30.42,30.52,30.37,30.41,507380.0,28.9694,29.0646,28.9218,28.9599,507380.0
2021-09-21 10:35:00,30.4,30.46,30.24,30.41,378558.0,28.9503,29.0075,28.798,28.9599,378558.0
2021-09-21 10:40:00,30.41,30.45,30.3,30.35,436123.0,28.9599,28.998,28.8551,28.9027,436123.0
2021-09-21 10:45:00,30.36,30.38,30.21,30.21,284129.0,28.9123,28.9313,28.7694,28.7694,284129.0
2021-09-21 10:50:00,30.22,30.32,30.2,30.29,290134.0,28.7789,28.8742,28.7599,28.8456,290134.0
2021-09-21 10:55:00,30.3,30.31,30.12,30.2,783442.0,28.8551,28.8646,28.6837,28.7599,783442.0
2021-09-21 11:00:00,30.19,30.25,30.02,30.23,797910.0,28.7504,28.8075,28.5885,28.7885,797910.0
2021-09-21 11:05:00,30.23,30.3,30.21,30.23,545322.0,28.7885,28.8551,28.7694,28.7885,545322.0
2021-09-21 11:10:00,30.24,30.25,30.14,30.22,293462.0,28.798,28.8075,28.7027,28.7789,293462.0
2021-09-21 11:15:00,30.22,30.25,30.07,30.13,512533.0,28.7789,28.8075,28.6361,28.6932,512533.0
2021-09-21 11:20:00,30.13,30.23,30.08,30.13,223415.0,28.6932,28.7885,28.6456,28.6932,223415.0
2021-09-21 11:25:00,30.14,30.18,30.1,30.12,202260.0,28.7027,28.7408,28.6647,28.6837,202260.0
2021-09-21 11:30:00,30.12,30.29,30.12,30.24,672328.0,28.6837,28.8456,28.6837,28.798,672328.0
2021-09-21 11:35:00,30.24,30.37,30.24,30.24,470892.0,28.798,28.9218,28.798,28.798,470892.0
2021-09-21 11:40:00,30.24,30.25,30.16,30.19,284467.0,28.798,28.8075,28.7218,28.7504,284467.0
2021-09-21 11:45:00,30.19,30.26,30.15,30.25,320315.0,28.7504,28.817,28.7123,28.8075,320315.0
2021-09-21 11:50:00,30.25,30.28,30.22,30.26,592496.0,28.8075,28.8361,28.7789,28.817,592496.0
2021-09-21 11:55:00,30.26,30.31,30.22,30.26,605826.0,28.817,28.8646,28.7789,28.817,605826.0
2021-09-21 12:00:00,30.27,30.51,30.26,30.49,760716.0,28.8265,29.0551,28.817,29.0361,760716.0
2021-09-21 12:05:00,30.49,30.5,30.38,30.4,534310.0,29.0361,29.0456,28.9313,28.9503,534310.0
2021-09-21 12:10:00,30.4,30.57,30.4,30.5,586776.0,28.9503,29.1122,28.9503,29.0456,586776.0
2021-09-21 12:15:00,30.5,30.57,30.42,30.51,443083.0,29.0456,29.1122,28.9694,29.0551,443083.0
2021-09-21 12:20:00,30.52,30.63,30.5,30.6,602430.0,29.0646,29.1694,29.0456,29.1408,602430.0
2021-09-21 12:25:00,30.59,30.68,30.55,30.63,715725.0,29.1313,29.217,29.0932,29.1694,715725.0
2021-09-21 12:30:00,30.62,30.65,30.55,30.61,255085.0,29.1599,29.1884,29.0932,29.1503,255085.0
2021-09-21 12:35:00,30.6,30.66,30.59,30.63,207411.0,29.1408,29.198,29.1313,29.1694,207411.0
2021-09-21 12:40:00,30.64,30.67,30.57,30.6,315088.0,29.1789,29.2075,29.1122,29.1408,315088.0
2021-09-21 12:45:00,30.6,30.7,30.56,30.65,406412.0,29.1408,29.236,29.1027,29.1884,406412.0
2021-09-21 12:50:00,30.66,30.66,30.41,30.46,286661.0,29.198,29.198,28.9599,29.0075,286661.0
2021-09-21 12:55:00,30.46,30.58,30.43,30.56,300034.0,29.0075,29.1218,28.9789,29.1027,300034.0
2021-09-21 13:00:00,30.57,30.59,30.52,30.56,252098.0,29.1122,29.1313,29.0646,29.1027,252098.0
2021-09-21 13:05:00,30.55,30.6,30.52,30.56,205396.0,29.0932,29.1408,29.0646,29.1027,205396.0
2021-09-21 13:10:00,30.55,30.62,30.54,30.6,192181.0,29.0932,29.1599,29.0837,29.1408,192181.0
2021-09-21 13:15:00,30.59,30.62,30.54,30.61,161156.0,29.1313,29.1599,29.0837,29.1503,161156.0
2021-09-21 13:20:00,30.6,30.67,30.5,30.51,153466.0,29.1408,29.2075,29.0456,29.0551,153466.0
2021-09-21 13:25:00,30.52,30.57,30.46,30.53,192219.0,29.0646,29.1122,29.0075,29.0742,192219.0
2021-09-21 13:30:00,30.53,30.55,30.43,30.46,253382.0,29.0742,29.0932,28.9789,29.0075,253382.0
2021-09-21 13:35:00,30.47,30.51,30.4,30.48,252159.0,29.017,29.0551,28.9503,29.0265,252159.0
2021-09-21 13:40:00,30.48,30.51,30.44,30.48,112828.0,29.0265,29.0551,28.9884,29.0265,112828.0
2021-09-21 13:45:00,30.48,30.51,30.42,30.49,359561.0,29.0265,29.0551,28.9694,29.0361,359561.0
2021-09-21 13:50:00,30.5,30.54,30.41,30.45,279575.0,29.0456,29.0837,28.9599,28.998,279575.0
2021-09-21 13:55:00,30.46,30.49,30.42,30.49,149532.0,29.0075,29.0361,28.9694,29.0361,149532.0
2021-09-21 14:00:00,30.49,30.57,30.45,30.55,308589.0,29.0361,29.1122,28.998,29.0932,308589.0
2021-09-21 14:05:00,30.55,30.6,30.51,30.59,208283.0,29.0932,29.1408,29.0551,29.1313,208283.0
2021-09-21 14:10:00,30.59,30.64,30.55,30.6,312463.0,29.1313,29.1789,29.0932,29.1408,312463.0
2021-09-21 14:15:00,30.6,30.71,30.57,30.63,360791.0,29.1408,29.2456,29.1122,29.1694,360791.0
2021-09-21 14:20:00,30.62,30.63,30.54,30.57,167565.0,29.1599,29.1694,29.0837,29.1122,167565.0
2021-09-21 14:25:00,30.56,30.56,30.47,30.48,254570.0,29.1027,29.1027,29.017,29.0265,254570.0
2021-09-21 14:30:00,30.47,30.51,30.46,30.5,309585.0,29.017,29.0551,29.0075,29.0456,309585.0
2021-09-21 14:35:00,30.5,30.51,30.46,30.5,241011.0,29.0456,29.0551,29.0075,29.0456,241011.0
2021-09-21 14:40:00,30.49,30.6,30.49,30.55,393573.0,29.0361,29.1408,29.0361,29.0932,393573.0
2021-09-21 14:45:00,30.55,30.56,30.52,30.54,195261.0,29.0932,29.1027,29.0646,29.0837,195261.0
2021-09-21 14:50:00,30.54,30.66,30.49,30.58,414823.0,29.0837,29.198,29.0361,29.1218,414823.0
2021-09-21 14:55:00,30.58,30.59,30.5,30.52,153473.0,29.1218,29.1313,29.0456,29.0646,153473.0
2021-09-21 15:00:00,30.52,30.61,30.51,30.57,189458.0,29.0646,29.1503,29.0551,29.1122,189458.0
2021-09-21 15:05:00,30.57,30.62,30.54,30.6,274450.0,29.1122,29.1599,29.0837,29.1408,274450.0
2021-09-21 15:10:00,30.6,30.63,30.54,30.63,206810.0,29.1408,29.1694,29.0837,29.1694,206810.0
2021-09-21 15:15:00,30.62,30.75,30.61,30.64,426121.0,29.1599,29.2837,29.1503,29.1789,426121.0
2021-09-21 15:20:00,30.64,30.71,30.63,30.66,218405.0,29.1789,29.2456,29.1694,29.198,218405.0
2021-09-21 15:25:00,30.67,30.73,30.64,30.72,332755.0,29.2075,29.2646,29.1789,29.2551,332755.0
2021-09-21 15:30:00,30.72,30.78,30.7,30.75,616080.0,29.2551,29.3122,29.236,29.2837,616080.0
2021-09-21 15:35:00,30.75,30.75,30.66,30.68,377069.0,29.2837,29.2837,29.198,29.217,377069.0
2021-09-21 15:40:00,30.68,30.75,30.65,30.69,370296.0,29.217,29.2837,29.1884,29.2265,370296.0
2021-09-21 15:45:00,30.69,30.69,30.55,30.57,361443.0,29.2265,29.2265,29.0932,29.1122,361443.0
2021-09-21 15:50:00,30.57,30.64,30.57,30.58,584974.0,29.1122,29.1789,29.1122,29.1218,584974.0
2021-09-21 15:55:00,30.59,30.59,30.46,30.47,1180334.0,29.1313,29.1313,29.0075,29.017,1180334.0
2021-09-22 09:30:00,31.6,32.18,31.6,31.83,1990292.0,30.0931,30.6455,30.0931,30.3122,1990292.0
2021-09-22 09:35:00,31.84,32.02,31.68,31.8,905697.0,30.3217,30.4931,30.1693,30.2836,905697.0
2021-09-22 09:40:00,31.81,31.81,31.58,31.76,527502.0,30.2931,30.2931,30.0741,30.2455,527502.0
2021-09-22 09:45:00,31.77,31.97,31.76,31.8,699767.0,30.255,30.4455,30.2455,30.2836,699767.0
2021-09-22 09:50:00,31.8,32.08,31.78,32.04,510569.0,30.2836,30.5502,30.2645,30.5121,510569.0
2021-09-22 09:55:00,32.04,32.23,32.0,32.15,549971.0,30.5121,30.6931,30.4741,30.6169,549971.0
2021-09-22 10:00:00,32.16,32.19,32.04,32.09,301869.0,30.6264,30.655,30.5121,30.5598,301869.0
2021-09-22 10:05:00,32.08,32.13,31.99,32.0,416026.0,30.5502,30.5979,30.4645,30.4741,416026.0
2021-09-22 10:10:00,32.01,32.05,31.95,32.04,406431.0,30.4836,30.5217,30.4264,30.5121,406431.0
2021-09-22 10:15:00,32.04,32.21,32.03,32.2,358224.0,30.5121,30.674,30.5026,30.6645,358224.0
2021-09-22 10:20:00,32.2,32.26,31.98,32.05,343357.0,30.6645,30.7217,30.455,30.5217,343357.0
2021-09-22 10:25:00,32.06,32.19,31.93,31.94,489190.0,30.5312,30.655,30.4074,30.4169,489190.0
2021-09-22 10:30:00,31.94,32.02,31.9,31.97,279810.0,30.4169,30.4931,30.3788,30.4455,279810.0
2021-09-22 10:35:00,31.96,31.99,31.85,31.88,197045.0,30.436,30.4645,30.3312,30.3598,197045.0
2021-09-22 10:40:00,31.88,32.22,31.86,32.07,833579.0,30.3598,30.6836,30.3407,30.5407,833579.0
2021-09-22 10:45:00,32.07,32.08,31.91,31.92,213228.0,30.5407,30.5502,30.3883,30.3979,213228.0
2021-09-22 10:50:00,31.92,32.0,31.81,31.83,218444.0,30.3979,30.4741,30.2931,30.3122,218444.0
2021-09-22 10:55:00,31.84,31.91,31.81,31.82,284644.0,30.3217,30.3883,30.2931,30.3026,284644.0
2021-09-22 11:00:00,31.83,31.89,31.82,31.88,202035.0,30.3122,30.3693,30.3026,30.3598,202035.0
2021-09-22 11:05:00,31.87,31.91,31.75,31.79,246961.0,30.3503,30.3883,30.236,30.2741,246961.0
2021-09-22 11:10:00,31.79,31.87,31.78,31.84,169448.0,30.2741,30.3503,30.2645,30.3217,169448.0
2021-09-22 11:15:00,31.84,31.85,31.74,31.79,296067.0,30.3217,30.3312,30.2265,30.2741,296067.0
2021-09-22 11:20:00,31.78,31.82,31.76,31.78,156305.0,30.2645,30.3026,30.2455,30.2645,156305.0
2021-09-22 11:25:00,31.77,31.85,31.77,31.8,153445.0,30.255,30.3312,30.255,30.2836,153445.0
2021-09-22 11:30:00,31.8,31.88,31.79,31.81,312706.0,30.2836,30.3598,30.2741,30.2931,312706.0
2021-09-22 11:35:00,31.81,31.92,31.79,31.88,301981.0,30.2931,30.3979,30.2741,30.3598,301981.0
2021-09-22 11:40:00,31.88,31.95,31.85,31.94,262989.0,30.3598,30.4264,30.3312,30.4169,262989.0
2021-09-22 11:45:00,31.93,31.96,31.86,31.9,219091.0,30.4074,30.436,30.3407,30.3788,219091.0
2021-09-22 11:50:00,31.9,32.0,31.86,31.95,360179.0,30.3788,30.4741,30.3407,30.4264,360179.0
2021-09-22 11:55:00,31.96,32.03,31.94,32.02,210720.0,30.436,30.5026,30.4169,30.4931,210720.0
2021-09-22 12:00:00,32.02,32.03,31.97,31.98,181268.0,30.4931,30.5026,30.4455,30.455,181268.0
2021-09-22 12:05:00,31.97,31.98,31.89,31.91,200467.0,30.4455,30.455,30.3693,30.3883,200467.0
2021-09-22 12:10:00,31.91,32.12,31.89,32.09,835100.0,30.3883,30.5883,30.3693,30.5598,835100.0
2021-09-22 12:15:00,32.09,32.15,32.06,32.08,459158.0,30.5598,30.6169,30.5312,30.5502,459158.0
2021-09-22 12:20:00,32.08,32.09,32.02,32.05,318395.0,30.5502,30.5598,30.4931,30.5217,318395.0
2021-09-22 12:25:00,32.05,32.11,32.05,32.07,131444.0,30.5217,30.5788,30.5217,30.5407,131444.0
2021-09-22 12:30:00,32.08,32.11,32.06,32.1,115946.0,30.5502,30.5788,30.5312,30.5693,115946.0
2021-09-22 12:35:00,32.1,32.14,32.05,32.05,131388.0,30.5693,30.6074,30.5217,30.5217,131388.0
2021-09-22 12:40:00,32.05,32.06,32.0,32.02,214815.0,30.5217,30.5312,30.4741,30.4931,214815.0
2021-09-22 12:45:00,32.02,32.06,32.02,32.05,100931.0,30.4931,30.5312,30.4931,30.5217,100931.0
2021-09-22 12:50:00,32.05,32.1,31.98,31.98,146579.0,30.5217,30.5693,30.455,30.455,146579.0
2021-09-22 12:55:00,31.98,32.0,31.93,31.93,144881.0,30.455,30.4741,30.4074,30.4074,144881.0
2021-09-22 13:00:00,31.94,31.96,31.86,31.87,203879.0,30.4169,30.436,30.3407,30.3503,203879.0
2021-09-22 13:05:00,31.88,31.88,31.82,31.86,176926.0,30.3598,30.3598,30.3026,30.3407,176926.0
2021-09-22 13:10:00,31.86,31.87,31.81,31.82,120279.0,30.3407,30.3503,30.2931,30.3026,120279.0
2021-09-22 13:15:00,31.82,31.82,31.77,31.78,148349.0,30.3026,30.3026,30.255,30.2645,148349.0
2021-09-22 13:20:00,31.79,31.81,31.74,31.76,173165.0,30.2741,30.2931,30.2265,30.2455,173165.0
2021-09-22 13:25:00,31.76,31.78,31.72,31.73,148775.0,30.2455,30.2645,30.2074,30.2169,148775.0
2021-09-22 13:30:00,31.73,31.81,31.73,31.81,83536.0,30.2169,30.2931,30.2169,30.2931,83536.0
2021-09-22 13:35:00,31.8,31.82,31.75,31.78,136783.0,30.2836,30.3026,30.236,30.2645,136783.0
2021-09-22 13:40:00,31.78,31.81,31.75,31.78,161839.0,30.2645,30.2931,30.236,30.2645,161839.0
2021-09-22 13:45:00,31.78,31.8,31.74,31.78,81549.0,30.2645,30.2836,30.2265,30.2645,81549.0
2021-09-22 13:50:00,31.77,31.78,31.69,31.7,85873.0,30.255,30.2645,30.1788,30.1884,85873.0
2021-09-22 13:55:00,31.7,31.75,31.67,31.71,163331.0,30.1884,30.236,30.1598,30.1979,163331.0
2021-09-22 14:00:00,31.71,31.99,31.54,31.99,373834.0,30.1979,30.4645,30.036,30.4645,373834.0
2021-09-22 14:05:00,31.99,32.09,31.95,31.96,384013.0,30.4645,30.5598,30.4264,30.436,384013.0
2021-09-22 14:10:00,31.96,32.08,31.96,32.07,194974.0,30.436,30.5502,30.436,30.5407,194974.0
2021-09-22 14:15:00,32.07,32.13,31.98,31.98,255841.0,30.5407,30.5979,30.455,30.455,255841.0
2021-09-22 14:20:00,31.98,32.0,31.8,31.87,239234.0,30.455,30.4741,30.2836,30.3503,239234.0
2021-09-22 14:25:00,31.87,32.0,31.84,31.96,209585.0,30.3503,30.4741,30.3217,30.436,209585.0
2021-09-22 14:30:00,31.97,32.0,31.88,31.96,213781.0,30.4455,30.4741,30.3598,30.436,213781.0
2021-09-22 14:35:00,31.95,31.99,31.72,31.73,284428.0,30.4264,30.4645,30.2074,30.2169,284428.0
2021-09-22 14:40:00,31.72,31.74,31.55,31.57,472885.0,30.2074,30.2265,30.0455,30.0646,472885.0
2021-09-22 14:45:00,31.58,31.59,31.47,31.53,230924.0,30.0741,30.0836,29.9693,30.0265,230924.0
2021-09-22 14:50:00,31.53,31.74,31.47,31.68,349830.0,30.0265,30.2265,29.9693,30.1693,349830.0
2021-09-22 14:55:00,31.68,31.7,31.58,31.63,194646.0,30.1693,30.1884,30.0741,30.1217,194646.0
2021-09-22 15:00:00,31.63,31.67,31.56,31.62,220506.0,30.1217,30.1598,30.055,30.1122,220506.0
2021-09-22 15:05:00,31.62,31.69,31.55,31.69,141542.0,30.1122,30.1788,30.0455,30.1788,141542.0
2021-09-22 15:10:00,31.68,31.75,31.63,31.72,227389.0,30.1693,30.236,30.1217,30.2074,227389.0
2021-09-22 15:15:00,31.72,31.83,31.72,31.83,187427.0,30.2074,30.3122,30.2074,30.3122,187427.0
2021-09-22 15:20:00,31.83,31.85,31.7,31.71,294999.0,30.3122,30.3312,30.1884,30.1979,294999.0
2021-09-22 15:25:00,31.71,31.76,31.66,31.74,193794.0,30.1979,30.2455,30.1503,30.2265,193794.0
2021-09-22 15:30:00,31.73,31.81,31.7,31.76,301831.0,30.2169,30.2931,30.1884,30.2455,301831.0
2021-09-22 15:35:00,31.76,31.83,31.74,31.8,281612.0,30.2455,30.3122,30.2265,30.2836,281612.0
2021-09-22 15:40:00,31.79,31.8,31.66,31.71,275729.0,30.2741,30.2836,30.1503,30.1979,275729.0
2021-09-22 15:45:00,31.71,31.73,31.63,31.65,557472.0,30.1979,30.2169,30.1217,30.1407,557472.0
2021-09-22 15:50:00,31.65,31.65,31.56,31.61,485144.0,30.1407,30.1407,30.055,30.1026,485144.0
2021-09-22 15:55:00,31.6,31.61,31.51,31.57,1043624.0,30.0931,30.1026,30.0074,30.0646,1043624.0
2021-09-23 09:30:00,31.97,32.11,31.74,31.78,1136091.0,30.4455,30.5788,30.2265,30.2645,1136091.0
2021-09-23 09:35:00,31.78,31.86,31.66,31.83,540388.0,30.2645,30.3407,30.1503,30.3122,540388.0
2021-09-23 09:40:00,31.82,31.87,31.67,31.87,392787.0,30.3026,30.3503,30.1598,30.3503,392787.0
2021-09-23 09:45:00,31.86,32.06,31.84,31.95,458162.0,30.3407,30.5312,30.3217,30.4264,458162.0
2021-09-23 09:50:00,31.95,31.97,31.75,31.85,258773.0,30.4264,30.4455,30.236,30.3312,258773.0
2021-09-23 09:55:00,31.85,32.02,31.84,32.0,396543.0,30.3312,30.4931,30.3217,30.4741,396543.0
2021-09-23 10:00:00,32.0,32.03,31.87,31.92,340603.0,30.4741,30.5026,30.3503,30.3979,340603.0
2021-09-23 10:05:00,31.92,32.0,31.84,31.87,194037.0,30.3979,30.4741,30.3217,30.3503,194037.0
2021-09-23 10:10:00,31.86,32.01,31.84,32.01,401052.0,30.3407,30.4836,30.3217,30.4836,401052.0
2021-09-23 10:15:00,32.01,32.01,31.92,31.93,189455.0,30.4836,30.4836,30.3979,30.4074,189455.0
2021-09-23 10:20:00,31.93,31.99,31.92,31.98,166917.0,30.4074,30.4645,30.3979,30.455,166917.0
2021-09-23 10:25:00,31.98,32.1,31.95,32.03,283900.0,30.455,30.5693,30.4264,30.5026,283900.0
2021-09-23 10:30:00,32.03,32.06,31.98,31.99,166833.0,30.5026,30.5312,30.455,30.4645,166833.0
2021-09-23 10:35:00,31.99,32.04,31.91,31.95,222578.0,30.4645,30.5121,30.3883,30.4264,222578.0
2021-09-23 10:40:00,31.95,31.98,31.89,31.96,194211.0,30.4264,30.455,30.3693,30.436,194211.0
2021-09-23 10:45:00,31.95,32.01,31.94,31.98,186584.0,30.4264,30.4836,30.4169,30.455,186584.0
2021-09-23 10:50:00,31.98,32.08,31.96,32.07,280901.0,30.455,30.5502,30.436,30.5407,280901.0
2021-09-23 10:55:00,32.06,32.19,32.05,32.16,319886.0,30.5312,30.655,30.5217,30.6264,319886.0
2021-09-23 11:00:00,32.16,32.29,32.12,32.29,244392.0,30.6264,30.7502,30.5883,30.7502,244392.0
2021-09-23 11:05:00,32.28,32.38,32.28,32.3,436785.0,30.7407,30.8359,30.7407,30.7597,436785.0
2021-09-23 11:10:00,32.3,32.34,32.21,32.22,296567.0,30.7597,30.7978,30.674,30.6836,296567.0
2021-09-23 11:15:00,32.21,32.26,32.18,32.24,152837.0,30.674,30.7217,30.6455,30.7026,152837.0
2021-09-23 11:20:00,32.23,32.26,32.21,32.25,238321.0,30.6931,30.7217,30.674,30.7121,238321.0
2021-09-23 11:25:00,32.25,32.36,32.22,32.27,456732.0,30.7121,30.8169,30.6836,30.7312,456732.0
2021-09-23 11:30:00,32.26,32.29,32.21,32.22,208852.0,30.7217,30.7502,30.674,30.6836,208852.0
2021-09-23 11:35:00,32.21,32.26,32.19,32.2,213823.0,30.674,30.7217,30.655,30.6645,213823.0
2021-09-23 11:40:00,32.21,32.23,32.15,32.23,170502.0,30.674,30.6931,30.6169,30.6931,170502.0
2021-09-23 11:45:00,32.23,32.23,32.12,32.14,107626.0,30.6931,30.6931,30.5883,30.6074,107626.0
2021-09-23 11:50:00,32.14,32.16,32.12,32.13,153904.0,30.6074,30.6264,30.5883,30.5979,153904.0
2021-09-23 11:55:00,32.14,32.17,32.13,32.13,78573.0,30.6074,30.6359,30.5979,30.5979,78573.0
2021-09-23 12:00:00,32.13,32.14,32.09,32.12,180513.0,30.5979,30.6074,30.5598,30.5883,180513.0
2021-09-23 12:05:00,32.12,32.21,32.1,32.19,129983.0,30.5883,30.674,30.5693,30.655,129983.0
2021-09-23 12:10:00,32.19,32.24,32.18,32.23,149801.0,30.655,30.7026,30.6455,30.6931,149801.0
2021-09-23 12:15:00,32.23,32.26,32.18,32.24,130140.0,30.6931,30.7217,30.6455,30.7026,130140.0
2021-09-23 12:20:00,32.23,32.25,32.2,32.22,122392.0,30.6931,30.7121,30.6645,30.6836,122392.0
2021-09-23 12:25:00,32.21,32.27,32.18,32.27,118313.0,30.674,30.7312,30.6455,30.7312,118313.0
2021-09-23 12:30:00,32.27,32.29,32.24,32.27,177137.0,30.7312,30.7502,30.7026,30.7312,177137.0
2021-09-23 12:35:00,32.27,32.34,32.26,32.33,191837.0,30.7312,30.7978,30.7217,30.7883,191837.0
2021-09-23 12:40:00,32.33,32.34,32.3,32.34,215373.0,30.7883,30.7978,30.7597,30.7978,215373.0
2021-09-23 12:45:00,32.34,32.36,32.31,32.34,92764.0,30.7978,30.8169,30.7693,30.7978,92764.0
2021-09-23 12:50:00,32.34,32.34,32.28,32.29,150398.0,30.7978,30.7978,30.7407,30.7502,150398.0
2021-09-23 12:55:00,32.3,32.31,32.26,32.28,66382.0,30.7597,30.7693,30.7217,30.7407,66382.0
2021-09-23 13:00:00,32.28,32.3,32.28,32.28,62197.0,30.7407,30.7597,30.7407,30.7407,62197.0
2021-09-23 13:05:00,32.29,32.35,32.26,32.34,65553.0,30.7502,30.8074,30.7217,30.7978,65553.0
2021-09-23 13:10:00,32.34,32.35,32.26,32.27,125588.0,30.7978,30.8074,30.7217,30.7312,125588.0
2021-09-23 13:15:00,32.27,32.27,32.22,32.24,74948.0,30.7312,30.7312,30.6836,30.7026,74948.0
2021-09-23 13:20:00,32.23,32.27,32.22,32.26,61819.0,30.6931,30.7312,30.6836,30.7217,61819.0
2021-09-23 13:25:00,32.25,32.26,32.21,32.24,62167.0,30.7121,30.7217,30.674,30.7026,62167.0
2021-09-23 13:30:00,32.24,32.25,32.19,32.25,90363.0,30.7026,30.7121,30.655,30.7121,90363.0
2021-09-23 13:35:00,32.25,32.25,32.21,32.21,91485.0,30.7121,30.7121,30.674,30.674,91485.0
2021-09-23 13:40:00,32.22,32.26,32.22,32.25,114144.0,30.6836,30.7217,30.6836,30.7121,114144.0
2021-09-23 13:45:00,32.26,32.28,32.24,32.28,100076.0,30.7217,30.7407,30.7026,30.7407,100076.0
2021-09-23 13:50:00,32.27,32.32,32.26,32.31,71124.0,30.7312,30.7788,30.7217,30.7693,71124.0
2021-09-23 13:55:00,32.31,32.32,32.27,32.32,83115.0,30.7693,30.7788,30.7312,30.7788,83115.0
2021-09-23 14:00:00,32.32,32.32,32.24,32.25,80763.0,30.7788,30.7788,30.7026,30.7121,80763.0
2021-09-23 14:05:00,32.25,32.26,32.19,32.2,58044.0,30.7121,30.7217,30.655,30.6645,58044.0
2021-09-23 14:10:00,32.2,32.21,32.18,32.19,137853.0,30.6645,30.674,30.6455,30.655,137853.0
2021-09-23 14:15:00,32.2,32.24,32.19,32.22,74380.0,30.6645,30.7026,30.655,30.6836,74380.0
2021-09-23 14:20:00,32.21,32.23,32.19,32.22,69680.0,30.674,30.6931,30.655,30.6836,69680.0
2021-09-23 14:25:00,32.21,32.23,32.19,32.2,62224.0,30.674,30.6931,30.655,30.6645,62224.0
2021-09-23 14:30:00,32.21,32.23,32.16,32.18,105150.0,30.674,30.6931,30.6264,30.6455,105150.0
2021-09-23 14:35:00,32.17,32.2,32.16,32.18,92091.0,30.6359,30.6645,30.6264,30.6455,92091.0
2021-09-23 14:40:00,32.18,32.19,32.11,32.12,134597.0,30.6455,30.655,30.5788,30.5883,134597.0
2021-09-23 14:45:00,32.13,32.15,32.09,32.09,137848.0,30.5979,30.6169,30.5598,30.5598,137848.0
2021-09-23 14:50:00,32.1,32.13,32.09,32.1,67334.0,30.5693,30.5979,30.5598,30.5693,67334.0
2021-09-23 14:55:00,32.11,32.11,32.07,32.09,95758.0,30.5788,30.5788,30.5407,30.5598,95758.0
2021-09-23 15:00:00,32.09,32.12,32.07,32.11,72772.0,30.5598,30.5883,30.5407,30.5788,72772.0
2021-09-23 15:05:00,32.11,32.11,32.09,32.1,87782.0,30.5788,30.5788,30.5598,30.5693,87782.0
2021-09-23 15:10:00,32.1,32.11,32.04,32.05,109388.0,30.5693,30.5788,30.5121,30.5217,109388.0
2021-09-23 15:15:00,32.04,32.11,32.04,32.08,199182.0,30.5121,30.5788,30.5121,30.5502,199182.0
2021-09-23 15:20:00,32.07,32.12,32.06,32.12,129744.0,30.5407,30.5883,30.5312,30.5883,129744.0
2021-09-23 15:25:00,32.12,32.14,32.12,32.13,164607.0,30.5883,30.6074,30.5883,30.5979,164607.0
2021-09-23 15:30:00,32.13,32.18,32.13,32.17,325303.0,30.5979,30.6455,30.5979,30.6359,325303.0
2021-09-23 15:35:00,32.17,32.18,32.13,32.17,407676.0,30.6359,30.6455,30.5979,30.6359,407676.0
2021-09-23 15:40:00,32.17,32.2,32.16,32.18,413262.0,30.6359,30.6645,30.6264,30.6455,413262.0
2021-09-23 15:45:00,32.18,32.18,32.15,32.16,302187.0,30.6455,30.6455,30.6169,30.6264,302187.0
2021-09-23 15:50:00,32.16,32.17,32.11,32.13,697264.0,30.6264,30.6359,30.5788,30.5979,697264.0
2021-09-23 15:55:00,32.14,32.15,32.11,32.12,895010.0,30.6074,30.6169,30.5788,30.5883,895010.0
2021-09-24 09:30:00,31.69,32.14,31.69,32.13,453981.0,30.1788,30.6074,30.1788,30.5979,453981.0
2021-09-24 09:35:00,32.13,32.37,32.13,32.28,454673.0,30.5979,30.8264,30.5979,30.7407,454673.0
2021-09-24 09:40:00,32.29,32.44,32.24,32.38,360867.0,30.7502,30.8931,30.7026,30.8359,360867.0
2021-09-24 09:45:00,32.39,32.41,32.11,32.12,186707.0,30.8455,30.8645,30.5788,30.5883,186707.0
2021-09-24 09:50:00,32.11,32.33,32.09,32.24,264707.0,30.5788,30.7883,30.5598,30.7026,264707.0
2021-09-24 09:55:00,32.23,32.46,32.2,32.45,221690.0,30.6931,30.9121,30.6645,30.9026,221690.0
2021-09-24 10:00:00,32.47,32.53,32.4,32.5,386857.0,30.9216,30.9788,30.855,30.9502,386857.0
2021-09-24 10:05:00,32.5,32.67,32.41,32.66,510198.0,30.9502,31.1121,30.8645,31.1026,510198.0
2021-09-24 10:10:00,32.66,32.69,32.54,32.54,328173.0,31.1026,31.1311,30.9883,30.9883,328173.0
2021-09-24 10:15:00,32.54,32.65,32.52,32.58,217828.0,30.9883,31.0931,30.9693,31.0264,217828.0
2021-09-24 10:20:00,32.58,32.62,32.52,32.57,139646.0,31.0264,31.0645,30.9693,31.0169,139646.0
2021-09-24 10:25:00,32.57,32.6,32.52,32.52,128847.0,31.0169,31.0454,30.9693,30.9693,128847.0
2021-09-24 10:30:00,32.52,32.57,32.43,32.43,149700.0,30.9693,31.0169,30.8835,30.8835,149700.0
2021-09-24 10:35:00,32.44,32.58,32.43,32.51,165570.0,30.8931,31.0264,30.8835,30.9597,165570.0
2021-09-24 10:40:00,32.51,32.53,32.43,32.48,118400.0,30.9597,30.9788,30.8835,30.9312,118400.0
2021-09-24 10:45:00,32.47,32.48,32.35,32.38,137693.0,30.9216,30.9312,30.8074,30.8359,137693.0
2021-09-24 10:50:00,32.37,32.38,32.29,32.31,134445.0,30.8264,30.8359,30.7502,30.7693,134445.0
2021-09-24 10:55:00,32.32,32.39,32.3,32.33,92560.0,30.7788,30.8455,30.7597,30.7883,92560.0
2021-09-24 11:00:00,32.32,32.36,32.25,32.33,375465.0,30.7788,30.8169,30.7121,30.7883,375465.0
2021-09-24 11:05:00,32.33,32.34,32.27,32.34,98093.0,30.7883,30.7978,30.7312,30.7978,98093.0
2021-09-24 11:10:00,32.34,32.35,32.28,32.28,115895.0,30.7978,30.8074,30.7407,30.7407,115895.0
2021-09-24 11:15:00,32.28,32.34,32.26,32.29,87611.0,30.7407,30.7978,30.7217,30.7502,87611.0
2021-09-24 11:20:00,32.29,32.37,32.29,32.33,377859.0,30.7502,30.8264,30.7502,30.7883,377859.0
2021-09-24 11:25:00,32.33,32.33,32.21,32.22,99219.0,30.7883,30.7883,30.674,30.6836,99219.0
2021-09-24 11:30:00,32.21,32.23,32.16,32.2,130138.0,30.674,30.6931,30.6264,30.6645,130138.0
2021-09-24 11:35:00,32.2,32.24,32.16,32.23,86171.0,30.6645,30.7026,30.6264,30.6931,86171.0
2021-09-24 11:40:00,32.22,32.27,32.21,32.25,84464.0,30.6836,30.7312,30.674,30.7121,84464.0
2021-09-24 11:45:00,32.25,32.25,32.16,32.19,118022.0,30.7121,30.7121,30.6264,30.655,118022.0
2021-09-24 11:50:00,32.19,32.26,32.16,32.25,90551.0,30.655,30.7217,30.6264,30.7121,90551.0
2021-09-24 11:55:00,32.24,32.31,32.23,32.3,66067.0,30.7026,30.7693,30.6931,30.7597,66067.0
2021-09-24 12:00:00,32.3,32.37,32.28,32.37,193693.0,30.7597,30.8264,30.7407,30.8264,193693.0
2021-09-24 12:05:00,32.37,32.43,32.34,32.37,209351.0,30.8264,30.8835,30.7978,30.8264,209351.0
2021-09-24 12:10:00,32.38,32.43,32.34,32.41,247802.0,30.8359,30.8835,30.7978,30.8645,247802.0
2021-09-24 12:15:00,32.41,32.46,32.41,32.45,94508.0,30.8645,30.9121,30.8645,30.9026,94508.0
2021-09-24 12:20:00,32.45,32.47,32.4,32.44,72683.0,30.9026,30.9216,30.855,30.8931,72683.0
2021-09-24 12:25:00,32.44,32.45,32.42,32.43,70767.0,30.8931,30.9026,30.874,30.8835,70767.0
2021-09-24 12:30:00,32.43,32.46,32.4,32.41,73770.0,30.8835,30.9121,30.855,30.8645,73770.0
2021-09-24 12:35:00,32.41,32.43,32.39,32.4,98292.0,30.8645,30.8835,30.8455,30.855,98292.0
2021-09-24 12:40:00,32.4,32.43,32.37,32.38,55890.0,30.855,30.8835,30.8264,30.8359,55890.0
2021-09-24 12:45:00,32.38,32.39,32.35,32.37,55880.0,30.8359,30.8455,30.8074,30.8264,55880.0
2021-09-24 12:50:00,32.38,32.38,32.35,32.36,47271.0,30.8359,30.8359,30.8074,30.8169,47271.0
2021-09-24 12:55:00,32.36,32.4,32.35,32.36,63528.0,30.8169,30.855,30.8074,30.8169,63528.0
2021-09-24 13:00:00,32.36,32.41,32.34,32.38,95022.0,30.8169,30.8645,30.7978,30.8359,95022.0
2021-09-24 13:05:00,32.38,32.43,32.37,32.38,101647.0,30.8359,30.8835,30.8264,30.8359,101647.0
2021-09-24 13:10:00,32.38,32.42,32.36,32.41,40536.0,30.8359,30.874,30.8169,30.8645,40536.0
2021-09-24 13:15:00,32.4,32.41,32.38,32.4,49582.0,30.855,30.8645,30.8359,30.855,49582.0
2021-09-24 13:20:00,32.4,32.41,32.36,32.37,77070.0,30.855,30.8645,30.8169,30.8264,77070.0
2021-09-24 13:25:00,32.38,32.38,32.35,32.38,45369.0,30.8359,30.8359,30.8074,30.8359,45369.0
2021-09-24 13:30:00,32.38,32.38,32.31,32.36,118197.0,30.8359,30.8359,30.7693,30.8169,118197.0
2021-09-24 13:35:00,32.36,32.37,32.29,32.3,124334.0,30.8169,30.8264,30.7502,30.7597,124334.0
2021-09-24 13:40:00,32.29,32.32,32.27,32.32,103017.0,30.7502,30.7788,30.7312,30.7788,103017.0
2021-09-24 13:45:00,32.32,32.37,32.31,32.32,95543.0,30.7788,30.8264,30.7693,30.7788,95543.0
2021-09-24 13:50:00,32.33,32.34,32.27,32.28,85628.0,30.7883,30.7978,30.7312,30.7407,85628.0
2021-09-24 13:55:00,32.29,32.29,32.24,32.27,74614.0,30.7502,30.7502,30.7026,30.7312,74614.0
2021-09-24 14:00:00,32.27,32.29,32.24,32.27,99939.0,30.7312,30.7502,30.7026,30.7312,99939.0
2021-09-24 14:05:00,32.27,32.29,32.24,32.27,77528.0,30.7312,30.7502,30.7026,30.7312,77528.0
2021-09-24 14:10:00,32.27,32.27,32.2,32.2,148201.0,30.7312,30.7312,30.6645,30.6645,148201.0
2021-09-24 14:15:00,32.2,32.22,32.18,32.2,109248.0,30.6645,30.6836,30.6455,30.6645,109248.0
2021-09-24 14:20:00,32.2,32.25,32.19,32.25,123947.0,30.6645,30.7121,30.655,30.7121,123947.0
2021-09-24 14:25:00,32.25,32.26,32.21,32.25,115950.0,30.7121,30.7217,30.674,30.7121,115950.0
2021-09-24 14:30:00,32.26,32.3,32.25,32.26,66954.0,30.7217,30.7597,30.7121,30.7217,66954.0
2021-09-24 14:35:00,32.26,32.3,32.25,32.3,48509.0,30.7217,30.7597,30.7121,30.7597,48509.0
2021-09-24 14:40:00,32.31,32.34,32.28,32.3,95864.0,30.7693,30.7978,30.7407,30.7597,95864.0
2021-09-24 14:45:00,32.31,32.32,32.29,32.3,71678.0,30.7693,30.7788,30.7502,30.7597,71678.0
2021-09-24 14:50:00,32.3,32.33,32.26,32.33,87276.0,30.7597,30.7883,30.7217,30.7883,87276.0
2021-09-24 14:55:00,32.33,32.37,32.3,32.36,106978.0,30.7883,30.8264,30.7597,30.8169,106978.0
2021-09-24 15:00:00,32.36,32.36,32.32,32.34,93493.0,30.8169,30.8169,30.7788,30.7978,93493.0
2021-09-24 15:05:00,32.34,32.34,32.3,32.33,98766.0,30.7978,30.7978,30.7597,30.7883,98766.0
2021-09-24 15:10:00,32.33,32.33,32.29,32.32,95093.0,30.7883,30.7883,30.7502,30.7788,95093.0
2021-09-24 15:15:00,32.33,32.35,32.32,32.33,76357.0,30.7883,30.8074,30.7788,30.7883,76357.0
2021-09-24 15:20:00,32.33,32.4,32.31,32.34,212664.0,30.7883,30.855,30.7693,30.7978,212664.0
2021-09-24 15:25:00,32.34,32.35,32.3,32.32,163528.0,30.7978,30.8074,30.7597,30.7788,163528.0
2021-09-24 15:30:00,32.32,32.35,32.31,32.33,166172.0,30.7788,30.8074,30.7693,30.7883,166172.0
2021-09-24 15:35:00,32.33,32.34,32.28,32.32,168354.0,30.7883,30.7978,30.7407,30.7788,168354.0
2021-09-24 15:40:00,32.32,32.37,32.3,32.36,597935.0,30.7788,30.8264,30.7597,30.8169,597935.0
2021-09-24 15:45:00,32.36,32.37,32.29,32.31,374831.0,30.8169,30.8264,30.7502,30.7693,374831.0
2021-09-24 15:50:00,32.3,32.33,32.27,32.27,291037.0,30.7597,30.7883,30.7312,30.7312,291037.0
2021-09-24 15:55:00,32.27,32.28,32.19,32.23,994728.0,30.7312,30.7407,30.655,30.6931,994728.0
2021-09-27 09:30:00,32.28,32.68,32.28,32.57,540259.0,30.7407,31.1216,30.7407,31.0169,540259.0
2021-09-27 09:35:00,32.56,32.67,32.47,32.57,309314.0,31.0073,31.1121,30.9216,31.0169,309314.0
2021-09-27 09:40:00,32.57,32.84,32.57,32.76,373443.0,31.0169,31.274,31.0169,31.1978,373443.0
2021-09-27 09:45:00,32.76,32.99,32.72,32.98,561444.0,31.1978,31.4168,31.1597,31.4073,561444.0
2021-09-27 09:50:00,32.98,33.22,32.94,33.15,469266.0,31.4073,31.6359,31.3692,31.5692,469266.0
2021-09-27 09:55:00,33.15,33.33,33.1,33.3,356545.0,31.5692,31.7406,31.5216,31.7121,356545.0
2021-09-27 10:00:00,33.3,33.45,33.27,33.38,626523.0,31.7121,31.8549,31.6835,31.7882,626523.0
2021-09-27 10:05:00,33.39,33.5,33.37,33.38,479522.0,31.7978,31.9025,31.7787,31.7882,479522.0
2021-09-27 10:10:00,33.39,33.48,33.26,33.48,315485.0,31.7978,31.8835,31.674,31.8835,315485.0
2021-09-27 10:15:00,33.48,33.55,33.43,33.46,362312.0,31.8835,31.9501,31.8359,31.8644,362312.0
2021-09-27 10:20:00,33.47,33.52,33.4,33.48,430309.0,31.874,31.9216,31.8073,31.8835,430309.0
2021-09-27 10:25:00,33.49,33.6,33.45,33.54,615424.0,31.893,31.9978,31.8549,31.9406,615424.0
2021-09-27 10:30:00,33.54,33.57,33.47,33.55,266426.0,31.9406,31.9692,31.874,31.9501,266426.0
2021-09-27 10:35:00,33.55,33.58,33.45,33.48,283320.0,31.9501,31.9787,31.8549,31.8835,283320.0
2021-09-27 10:40:00,33.48,33.51,33.45,33.46,181542.0,31.8835,31.912,31.8549,31.8644,181542.0
2021-09-27 10:45:00,33.47,33.56,33.45,33.55,238698.0,31.874,31.9597,31.8549,31.9501,238698.0
2021-09-27 10:50:00,33.55,33.55,33.45,33.45,170243.0,31.9501,31.9501,31.8549,31.8549,170243.0
2021-09-27 10:55:00,33.45,33.45,33.35,33.45,244445.0,31.8549,31.8549,31.7597,31.8549,244445.0
2021-09-27 11:00:00,33.45,33.46,33.4,33.43,176934.0,31.8549,31.8644,31.8073,31.8359,176934.0
2021-09-27 11:05:00,33.42,33.45,33.39,33.41,126974.0,31.8263,31.8549,31.7978,31.8168,126974.0
2021-09-27 11:10:00,33.41,33.52,33.38,33.51,184822.0,31.8168,31.9216,31.7882,31.912,184822.0
2021-09-27 11:15:00,33.52,33.63,33.51,33.61,344023.0,31.9216,32.0263,31.912,32.0073,344023.0
2021-09-27 11:20:00,33.61,33.76,33.56,33.72,356770.0,32.0073,32.1501,31.9597,32.112,356770.0
2021-09-27 11:25:00,33.72,33.75,33.67,33.7,217904.0,32.112,32.1406,32.0644,32.093,217904.0
2021-09-27 11:30:00,33.7,33.73,33.64,33.64,234813.0,32.093,32.1216,32.0358,32.0358,234813.0
2021-09-27 11:35:00,33.64,33.69,33.61,33.68,196431.0,32.0358,32.0835,32.0073,32.0739,196431.0
2021-09-27 11:40:00,33.68,33.7,33.64,33.7,221668.0,32.0739,32.093,32.0358,32.093,221668.0
2021-09-27 11:45:00,33.7,33.86,33.68,33.84,432606.0,32.093,32.2454,32.0739,32.2263,432606.0
2021-09-27 11:50:00,33.84,33.87,33.79,33.84,253263.0,32.2263,32.2549,32.1787,32.2263,253263.0
2021-09-27 11:55:00,33.85,33.87,33.8,33.84,208551.0,32.2358,32.2549,32.1882,32.2263,208551.0
2021-09-27 12:00:00,33.84,33.89,33.77,33.85,243030.0,32.2263,32.2739,32.1596,32.2358,243030.0
2021-09-27 12:05:00,33.86,33.89,33.81,33.84,144309.0,32.2454,32.2739,32.1977,32.2263,144309.0
2021-09-27 12:10:00,33.84,33.86,33.79,33.79,222508.0,32.2263,32.2454,32.1787,32.1787,222508.0
2021-09-27 12:15:00,33.8,33.86,33.78,33.82,201346.0,32.1882,32.2454,32.1692,32.2073,201346.0
2021-09-27 12:20:00,33.82,33.87,33.81,33.84,88842.0,32.2073,32.2549,32.1977,32.2263,88842.0
2021-09-27 12:25:00,33.84,33.86,33.76,33.77,142446.0,32.2263,32.2454,32.1501,32.1596,142446.0
2021-09-27 12:30:00,33.77,33.81,33.74,33.76,114009.0,32.1596,32.1977,32.1311,32.1501,114009.0
2021-09-27 12:35:00,33.75,33.79,33.71,33.73,95780.0,32.1406,32.1787,32.1025,32.1216,95780.0
2021-09-27 12:40:00,33.73,33.74,33.66,33.66,88643.0,32.1216,32.1311,32.0549,32.0549,88643.0
2021-09-27 12:45:00,33.66,33.67,33.6,33.6,141594.0,32.0549,32.0644,31.9978,31.9978,141594.0
2021-09-27 12:50:00,33.61,33.64,33.58,33.63,80101.0,32.0073,32.0358,31.9787,32.0263,80101.0
2021-09-27 12:55:00,33.63,33.65,33.58,33.61,161342.0,32.0263,32.0454,31.9787,32.0073,161342.0
2021-09-27 13:00:00,33.6,33.62,33.54,33.57,167772.0,31.9978,32.0168,31.9406,31.9692,167772.0
2021-09-27 13:05:00,33.56,33.58,33.53,33.55,169340.0,31.9597,31.9787,31.9311,31.9501,169340.0
2021-09-27 13:10:00,33.55,33.59,33.54,33.57,134397.0,31.9501,31.9882,31.9406,31.9692,134397.0
2021-09-27 13:15:00,33.56,33.61,33.56,33.59,103040.0,31.9597,32.0073,31.9597,31.9882,103040.0
2021-09-27 13:20:00,33.6,33.62,33.59,33.6,127862.0,31.9978,32.0168,31.9882,31.9978,127862.0
2021-09-27 13:25:00,33.59,33.64,33.59,33.62,179908.0,31.9882,32.0358,31.9882,32.0168,179908.0
2021-09-27 13:30:00,33.62,33.62,33.58,33.59,164639.0,32.0168,32.0168,31.9787,31.9882,164639.0
2021-09-27 13:35:00,33.59,33.63,33.57,33.61,125500.0,31.9882,32.0263,31.9692,32.0073,125500.0
2021-09-27 13:40:00,33.62,33.65,33.6,33.62,134334.0,32.0168,32.0454,31.9978,32.0168,134334.0
2021-09-27 13:45:00,33.62,33.67,33.6,33.66,115953.0,32.0168,32.0644,31.9978,32.0549,115953.0
2021-09-27 13:50:00,33.66,33.71,33.65,33.7,129791.0,32.0549,32.1025,32.0454,32.093,129791.0
2021-09-27 13:55:00,33.7,33.71,33.64,33.67,139823.0,32.093,32.1025,32.0358,32.0644,139823.0
2021-09-27 14:00:00,33.66,33.74,33.66,33.69,155580.0,32.0549,32.1311,32.0549,32.0835,155580.0
2021-09-27 14:05:00,33.69,33.72,33.68,33.69,67436.0,32.0835,32.112,32.0739,32.0835,67436.0
2021-09-27 14:10:00,33.68,33.7,33.64,33.69,86577.0,32.0739,32.093,32.0358,32.0835,86577.0
2021-09-27 14:15:00,33.68,33.71,33.66,33.69,82965.0,32.0739,32.1025,32.0549,32.0835,82965.0
2021-09-27 14:20:00,33.68,33.78,33.65,33.77,166426.0,32.0739,32.1692,32.0454,32.1596,166426.0
2021-09-27 14:25:00,33.78,33.79,33.74,33.75,137685.0,32.1692,32.1787,32.1311,32.1406,137685.0
2021-09-27 14:30:00,33.74,33.75,33.65,33.68,126328.0,32.1311,32.1406,32.0454,32.0739,126328.0
2021-09-27 14:35:00,33.67,33.69,33.65,33.68,107351.0,32.0644,32.0835,32.0454,32.0739,107351.0
2021-09-27 14:40:00,33.67,33.68,33.64,33.65,85651.0,32.0644,32.0739,32.0358,32.0454,85651.0
2021-09-27 14:45:00,33.66,33.7,33.63,33.7,156055.0,32.0549,32.093,32.0263,32.093,156055.0
2021-09-27 14:50:00,33.7,33.73,33.67,33.7,114165.0,32.093,32.1216,32.0644,32.093,114165.0
2021-09-27 14:55:00,33.7,33.72,33.66,33.69,142879.0,32.093,32.112,32.0549,32.0835,142879.0
2021-09-27 15:00:00,33.69,33.76,33.68,33.74,114942.0,32.0835,32.1501,32.0739,32.1311,114942.0
2021-09-27 15:05:00,33.75,33.8,33.74,33.8,112799.0,32.1406,32.1882,32.1311,32.1882,112799.0
2021-09-27 15:10:00,33.8,33.81,33.76,33.79,166864.0,32.1882,32.1977,32.1501,32.1787,166864.0
2021-09-27 15:15:00,33.79,33.86,33.76,33.83,174307.0,32.1787,32.2454,32.1501,32.2168,174307.0
2021-09-27 15:20:00,33.84,33.88,33.83,33.84,174929.0,32.2263,32.2644,32.2168,32.2263,174929.0
2021-09-27 15:25:00,33.83,33.85,33.79,33.8,167317.0,32.2168,32.2358,32.1787,32.1882,167317.0
2021-09-27 15:30:00,33.8,33.84,33.77,33.8,330898.0,32.1882,32.2263,32.1596,32.1882,330898.0
2021-09-27 15:35:00,33.8,33.88,33.78,33.83,285314.0,32.1882,32.2644,32.1692,32.2168,285314.0
2021-09-27 15:40:00,33.83,33.84,33.78,33.83,477935.0,32.2168,32.2263,32.1692,32.2168,477935.0
2021-09-27 15:45:00,33.83,33.87,33.82,33.83,391954.0,32.2168,32.2549,32.2073,32.2168,391954.0
2021-09-27 15:50:00,33.83,33.88,33.8,33.88,665294.0,32.2168,32.2644,32.1882,32.2644,665294.0
2021-09-27 15:55:00,33.88,33.95,33.87,33.91,1521975.0,32.2644,32.3311,32.2549,32.293,1521975.0
2021-09-28 09:30:00,34.02,34.05,33.64,33.66,681981.0,32.3977,32.4263,32.0358,32.0549,681981.0
2021-09-28 09:35:00,33.65,33.73,33.38,33.39,448489.0,32.0454,32.1216,31.7882,31.7978,448489.0
2021-09-28 09:40:00,33.39,33.55,33.34,33.37,301515.0,31.7978,31.9501,31.7502,31.7787,301515.0
2021-09-28 09:45:00,33.36,33.39,33.19,33.32,271623.0,31.7692,31.7978,31.6073,31.7311,271623.0
2021-09-28 09:50:00,33.31,33.31,33.09,33.13,231052.0,31.7216,31.7216,31.5121,31.5502,231052.0
2021-09-28 09:55:00,33.13,33.17,32.95,32.97,584962.0,31.5502,31.5883,31.3788,31.3978,584962.0
2021-09-28 10:00:00,32.97,33.0,32.81,32.9,299171.0,31.3978,31.4264,31.2454,31.3311,299171.0
2021-09-28 10:05:00,32.89,33.09,32.86,33.05,299213.0,31.3216,31.5121,31.293,31.474,299213.0
2021-09-28 10:10:00,33.05,33.24,33.04,33.23,228516.0,31.474,31.6549,31.4645,31.6454,228516.0
2021-09-28 10:15:00,33.23,33.45,33.15,33.36,283935.0,31.6454,31.8549,31.5692,31.7692,283935.0
2021-09-28 10:20:00,33.37,33.38,33.22,33.37,250820.0,31.7787,31.7882,31.6359,31.7787,250820.0
2021-09-28 10:25:00,33.37,33.4,33.2,33.31,191903.0,31.7787,31.8073,31.6168,31.7216,191903.0
2021-09-28 10:30:00,33.33,33.46,33.31,33.36,300625.0,31.7406,31.8644,31.7216,31.7692,300625.0
2021-09-28 10:35:00,33.36,33.53,33.25,33.52,273907.0,31.7692,31.9311,31.6644,31.9216,273907.0
2021-09-28 10:40:00,33.51,33.71,33.5,33.7,469084.0,31.912,32.1025,31.9025,32.093,469084.0
2021-09-28 10:45:00,33.7,33.77,33.65,33.73,384955.0,32.093,32.1596,32.0454,32.1216,384955.0
2021-09-28 10:50:00,33.74,33.88,33.68,33.77,508628.0,32.1311,32.2644,32.0739,32.1596,508628.0
2021-09-28 10:55:00,33.75,33.75,33.54,33.61,225636.0,32.1406,32.1406,31.9406,32.0073,225636.0
2021-09-28 11:00:00,33.6,33.67,33.48,33.51,189151.0,31.9978,32.0644,31.8835,31.912,189151.0
2021-09-28 11:05:00,33.52,33.58,33.39,33.4,182785.0,31.9216,31.9787,31.7978,31.8073,182785.0
2021-09-28 11:10:00,33.41,33.42,33.11,33.14,400464.0,31.8168,31.8263,31.5311,31.5597,400464.0
2021-09-28 11:15:00,33.13,33.24,33.1,33.2,357083.0,31.5502,31.6549,31.5216,31.6168,357083.0
2021-09-28 11:20:00,33.19,33.28,33.17,33.24,219371.0,31.6073,31.693,31.5883,31.6549,219371.0
2021-09-28 11:25:00,33.24,33.3,33.22,33.26,142209.0,31.6549,31.7121,31.6359,31.674,142209.0
2021-09-28 11:30:00,33.26,33.29,33.2,33.23,194664.0,31.674,31.7025,31.6168,31.6454,194664.0
2021-09-28 11:35:00,33.23,33.29,33.13,33.14,175891.0,31.6454,31.7025,31.5502,31.5597,175891.0
2021-09-28 11:40:00,33.14,33.16,33.09,33.12,161905.0,31.5597,31.5787,31.5121,31.5406,161905.0
2021-09-28 11:45:00,33.12,33.16,33.08,33.11,99558.0,31.5406,31.5787,31.5026,31.5311,99558.0
2021-09-28 11:50:00,33.11,33.18,33.07,33.18,100108.0,31.5311,31.5978,31.493,31.5978,100108.0
2021-09-28 11:55:00,33.17,33.23,33.14,33.2,103706.0,31.5883,31.6454,31.5597,31.6168,103706.0
2021-09-28 12:00:00,33.19,33.2,33.14,33.2,82355.0,31.6073,31.6168,31.5597,31.6168,82355.0
2021-09-28 12:05:00,33.19,33.21,33.1,33.15,95344.0,31.6073,31.6264,31.5216,31.5692,95344.0
2021-09-28 12:10:00,33.15,33.28,33.13,33.27,151100.0,31.5692,31.693,31.5502,31.6835,151100.0
2021-09-28 12:15:00,33.27,33.33,33.27,33.3,70272.0,31.6835,31.7406,31.6835,31.7121,70272.0
2021-09-28 12:20:00,33.3,33.38,33.28,33.36,97762.0,31.7121,31.7882,31.693,31.7692,97762.0
2021-09-28 12:25:00,33.36,33.5,33.35,33.48,145738.0,31.7692,31.9025,31.7597,31.8835,145738.0
2021-09-28 12:30:00,33.48,33.49,33.43,33.47,101935.0,31.8835,31.893,31.8359,31.874,101935.0
2021-09-28 12:35:00,33.48,33.51,33.45,33.47,117247.0,31.8835,31.912,31.8549,31.874,117247.0
2021-09-28 12:40:00,33.46,33.47,33.37,33.38,99861.0,31.8644,31.874,31.7787,31.7882,99861.0
2021-09-28 12:45:00,33.38,33.43,33.34,33.37,86342.0,31.7882,31.8359,31.7502,31.7787,86342.0
2021-09-28 12:50:00,33.36,33.45,33.36,33.41,96572.0,31.7692,31.8549,31.7692,31.8168,96572.0
2021-09-28 12:55:00,33.41,33.45,33.32,33.37,108187.0,31.8168,31.8549,31.7311,31.7787,108187.0
2021-09-28 13:00:00,33.36,33.43,33.36,33.42,86304.0,31.7692,31.8359,31.7692,31.8263,86304.0
2021-09-28 13:05:00,33.43,33.64,33.36,33.63,232619.0,31.8359,32.0358,31.7692,32.0263,232619.0
2021-09-28 13:10:00,33.64,33.67,33.55,33.64,99745.0,32.0358,32.0644,31.9501,32.0358,99745.0
2021-09-28 13:15:00,33.63,33.67,33.61,33.64,110375.0,32.0263,32.0644,32.0073,32.0358,110375.0
2021-09-28 13:20:00,33.65,33.73,33.64,33.73,110342.0,32.0454,32.1216,32.0358,32.1216,110342.0
2021-09-28 13:25:00,33.73,33.83,33.72,33.77,148767.0,32.1216,32.2168,32.112,32.1596,148767.0
2021-09-28 13:30:00,33.76,33.78,33.71,33.73,125589.0,32.1501,32.1692,32.1025,32.1216,125589.0
2021-09-28 13:35:00,33.73,33.78,33.7,33.72,142079.0,32.1216,32.1692,32.093,32.112,142079.0
2021-09-28 13:40:00,33.72,33.77,33.64,33.64,111197.0,32.112,32.1596,32.0358,32.0358,111197.0
2021-09-28 13:45:00,33.64,33.65,33.55,33.56,98530.0,32.0358,32.0454,31.9501,31.9597,98530.0
2021-09-28 13:50:00,33.56,33.58,33.51,33.54,79955.0,31.9597,31.9787,31.912,31.9406,79955.0
2021-09-28 13:55:00,33.53,33.59,33.5,33.53,234408.0,31.9311,31.9882,31.9025,31.9311,234408.0
2021-09-28 14:00:00,33.54,33.59,33.49,33.55,115661.0,31.9406,31.9882,31.893,31.9501,115661.0
2021-09-28 14:05:00,33.54,33.61,33.52,33.56,101142.0,31.9406,32.0073,31.9216,31.9597,101142.0
2021-09-28 14:10:00,33.56,33.56,33.45,33.51,110865.0,31.9597,31.9597,31.8549,31.912,110865.0
2021-09-28 14:15:00,33.51,33.65,33.49,33.65,93617.0,31.912,32.0454,31.893,32.0454,93617.0
2021-09-28 14:20:00,33.65,33.73,33.64,33.72,248820.0,32.0454,32.1216,32.0358,32.112,248820.0
2021-09-28 14:25:00,33.73,33.78,33.67,33.77,154613.0,32.1216,32.1692,32.0644,32.1596,154613.0
2021-09-28 14:30:00,33.77,33.77,33.69,33.7,198008.0,32.1596,32.1596,32.0835,32.093,198008.0
2021-09-28 14:35:00,33.7,33.75,33.65,33.73,122722.0,32.093,32.1406,32.0454,32.1216,122722.0
2021-09-28 14:40:00,33.74,33.86,33.73,33.85,156851.0,32.1311,32.2454,32.1216,32.2358,156851.0
2021-09-28 14:45:00,33.85,33.92,33.84,33.91,141705.0,32.2358,32.3025,32.2263,32.293,141705.0
2021-09-28 14:50:00,33.91,33.96,33.88,33.9,197690.0,32.293,32.3406,32.2644,32.2834,197690.0
2021-09-28 14:55:00,33.91,33.98,33.9,33.94,172043.0,32.293,32.3596,32.2834,32.3215,172043.0
2021-09-28 15:00:00,33.94,34.01,33.9,33.94,250816.0,32.3215,32.3882,32.2834,32.3215,250816.0
2021-09-28 15:05:00,33.95,34.02,33.92,33.96,140734.0,32.3311,32.3977,32.3025,32.3406,140734.0
2021-09-28 15:10:00,33.95,34.0,33.89,33.9,164668.0,32.3311,32.3787,32.2739,32.2834,164668.0
2021-09-28 15:15:00,33.9,33.92,33.79,33.79,255029.0,32.2834,32.3025,32.1787,32.1787,255029.0
2021-09-28 15:20:00,33.79,33.83,33.7,33.7,121602.0,32.1787,32.2168,32.093,32.093,121602.0
2021-09-28 15:25:00,33.7,33.71,33.65,33.66,105418.0,32.093,32.1025,32.0454,32.0549,105418.0
2021-09-28 15:30:00,33.65,33.71,33.62,33.63,166160.0,32.0454,32.1025,32.0168,32.0263,166160.0
2021-09-28 15:35:00,33.62,33.67,33.56,33.58,352440.0,32.0168,32.0644,31.9597,31.9787,352440.0
2021-09-28 15:40:00,33.57,33.69,33.56,33.62,306034.0,31.9692,32.0835,31.9597,32.0168,306034.0
2021-09-28 15:45:00,33.62,33.67,33.54,33.55,276983.0,32.0168,32.0644,31.9406,31.9501,276983.0
2021-09-28 15:50:00,33.54,33.58,33.49,33.55,536360.0,31.9406,31.9787,31.893,31.9501,536360.0
2021-09-28 15:55:00,33.55,33.6,33.52,33.57,887105.0,31.9501,31.9978,31.9216,31.9692,887105.0
2021-09-29 09:30:00,33.78,34.03,33.62,33.7,487868.0,32.1692,32.4072,32.0168,32.093,487868.0
2021-09-29 09:35:00,33.7,33.8,33.55,33.63,272416.0,32.093,32.1882,31.9501,32.0263,272416.0
2021-09-29 09:40:00,33.63,33.8,33.56,33.68,309214.0,32.0263,32.1882,31.9597,32.0739,309214.0
2021-09-29 09:45:00,33.67,33.69,33.5,33.67,187707.0,32.0644,32.0835,31.9025,32.0644,187707.0
2021-09-29 09:50:00,33.67,33.83,33.64,33.73,189512.0,32.0644,32.2168,32.0358,32.1216,189512.0
2021-09-29 09:55:00,33.74,33.77,33.46,33.6,223665.0,32.1311,32.1596,31.8644,31.9978,223665.0
2021-09-29 10:00:00,33.61,33.7,33.39,33.43,177528.0,32.0073,32.093,31.7978,31.8359,177528.0
2021-09-29 10:05:00,33.43,33.55,33.41,33.51,126335.0,31.8359,31.9501,31.8168,31.912,126335.0
2021-09-29 10:10:00,33.5,33.55,33.42,33.48,142723.0,31.9025,31.9501,31.8263,31.8835,142723.0
2021-09-29 10:15:00,33.49,33.54,33.42,33.44,105073.0,31.893,31.9406,31.8263,31.8454,105073.0
2021-09-29 10:20:00,33.44,33.51,33.37,33.38,100738.0,31.8454,31.912,31.7787,31.7882,100738.0
2021-09-29 10:25:00,33.37,33.44,33.31,33.32,119190.0,31.7787,31.8454,31.7216,31.7311,119190.0
2021-09-29 10:30:00,33.31,33.32,33.18,33.25,250461.0,31.7216,31.7311,31.5978,31.6644,250461.0
2021-09-29 10:35:00,33.25,33.33,33.24,33.3,175715.0,31.6644,31.7406,31.6549,31.7121,175715.0
2021-09-29 10:40:00,33.31,33.47,33.31,33.47,115069.0,31.7216,31.874,31.7216,31.874,115069.0
2021-09-29 10:45:00,33.47,33.5,33.4,33.44,143093.0,31.874,31.9025,31.8073,31.8454,143093.0
2021-09-29 10:50:00,33.43,33.44,33.29,33.3,139558.0,31.8359,31.8454,31.7025,31.7121,139558.0
2021-09-29 10:55:00,33.29,33.29,33.23,33.26,167354.0,31.7025,31.7025,31.6454,31.674,167354.0
2021-09-29 11:00:00,33.26,33.27,33.13,33.16,217596.0,31.674,31.6835,31.5502,31.5787,217596.0
2021-09-29 11:05:00,33.16,33.3,33.16,33.29,134684.0,31.5787,31.7121,31.5787,31.7025,134684.0
2021-09-29 11:10:00,33.28,33.35,33.26,33.33,70184.0,31.693,31.7597,31.674,31.7406,70184.0
2021-09-29 11:15:00,33.33,33.33,33.22,33.24,85141.0,31.7406,31.7406,31.6359,31.6549,85141.0
2021-09-29 11:20:00,33.25,33.28,33.22,33.23,94989.0,31.6644,31.693,31.6359,31.6454,94989.0
2021-09-29 11:25:00,33.23,33.28,33.23,33.25,104892.0,31.6454,31.693,31.6454,31.6644,104892.0
2021-09-29 11:30:00,33.24,33.29,33.21,33.28,102382.0,31.6549,31.7025,31.6264,31.693,102382.0
2021-09-29 11:35:00,33.28,33.28,33.19,33.2,69404.0,31.693,31.693,31.6073,31.6168,69404.0
2021-09-29 11:40:00,33.19,33.19,33.06,33.07,135642.0,31.6073,31.6073,31.4835,31.493,135642.0
2021-09-29 11:45:00,33.07,33.09,33.03,33.08,121961.0,31.493,31.5121,31.4549,31.5026,121961.0
2021-09-29 11:50:00,33.07,33.12,33.04,33.11,162281.0,31.493,31.5406,31.4645,31.5311,162281.0
2021-09-29 11:55:00,33.11,33.14,33.07,33.13,78529.0,31.5311,31.5597,31.493,31.5502,78529.0
2021-09-29 12:00:00,33.13,33.16,33.12,33.13,69874.0,31.5502,31.5787,31.5406,31.5502,69874.0
2021-09-29 12:05:00,33.14,33.15,33.07,33.13,90601.0,31.5597,31.5692,31.493,31.5502,90601.0
2021-09-29 12:10:00,33.12,33.13,33.04,33.05,94310.0,31.5406,31.5502,31.4645,31.474,94310.0
2021-09-29 12:15:00,33.05,33.06,32.99,33.04,115962.0,31.474,31.4835,31.4168,31.4645,115962.0
2021-09-29 12:20:00,33.04,33.04,32.94,32.97,101104.0,31.4645,31.4645,31.3692,31.3978,101104.0
2021-09-29 12:25:00,32.96,32.98,32.91,32.97,139440.0,31.3883,31.4073,31.3407,31.3978,139440.0
2021-09-29 12:30:00,32.96,33.05,32.95,33.02,99993.0,31.3883,31.474,31.3788,31.4454,99993.0
2021-09-29 12:35:00,33.02,33.03,32.99,33.0,96876.0,31.4454,31.4549,31.4168,31.4264,96876.0
2021-09-29 12:40:00,33.0,33.03,32.98,32.99,69286.0,31.4264,31.4549,31.4073,31.4168,69286.0
2021-09-29 12:45:00,32.99,33.01,32.95,33.0,64863.0,31.4168,31.4359,31.3788,31.4264,64863.0
2021-09-29 12:50:00,33.0,33.08,32.97,33.08,98185.0,31.4264,31.5026,31.3978,31.5026,98185.0
2021-09-29 12:55:00,33.08,33.1,33.03,33.05,71391.0,31.5026,31.5216,31.4549,31.474,71391.0
2021-09-29 13:00:00,33.05,33.08,32.99,33.01,164461.0,31.474,31.5026,31.4168,31.4359,164461.0
2021-09-29 13:05:00,33.01,33.05,33.0,33.05,62685.0,31.4359,31.474,31.4264,31.474,62685.0
2021-09-29 13:10:00,33.04,33.11,33.03,33.07,80137.0,31.4645,31.5311,31.4549,31.493,80137.0
2021-09-29 13:15:00,33.07,33.17,33.05,33.14,102968.0,31.493,31.5883,31.474,31.5597,102968.0
2021-09-29 13:20:00,33.14,33.16,33.1,33.11,68012.0,31.5597,31.5787,31.5216,31.5311,68012.0
2021-09-29 13:25:00,33.11,33.12,33.06,33.09,75317.0,31.5311,31.5406,31.4835,31.5121,75317.0
2021-09-29 13:30:00,33.09,33.1,33.02,33.04,68498.0,31.5121,31.5216,31.4454,31.4645,68498.0
2021-09-29 13:35:00,33.04,33.04,32.97,33.02,50688.0,31.4645,31.4645,31.3978,31.4454,50688.0
2021-09-29 13:40:00,33.01,33.09,32.99,33.07,76147.0,31.4359,31.5121,31.4168,31.493,76147.0
2021-09-29 13:45:00,33.06,33.1,33.03,33.07,60018.0,31.4835,31.5216,31.4549,31.493,60018.0
2021-09-29 13:50:00,33.07,33.13,33.07,33.11,61397.0,31.493,31.5502,31.493,31.5311,61397.0
2021-09-29 13:55:00,33.1,33.17,33.1,33.15,124967.0,31.5216,31.5883,31.5216,31.5692,124967.0
2021-09-29 14:00:00,33.14,33.15,33.09,33.13,95556.0,31.5597,31.5692,31.5121,31.5502,95556.0
2021-09-29 14:05:00,33.12,33.22,33.09,33.22,290019.0,31.5406,31.6359,31.5121,31.6359,290019.0
2021-09-29 14:10:00,33.22,33.31,33.22,33.31,125293.0,31.6359,31.7216,31.6359,31.7216,125293.0
2021-09-29 14:15:00,33.31,33.32,33.25,33.26,83650.0,31.7216,31.7311,31.6644,31.674,83650.0
2021-09-29 14:20:00,33.26,33.28,33.2,33.23,83411.0,31.674,31.693,31.6168,31.6454,83411.0
2021-09-29 14:25:00,33.23,33.27,33.23,33.25,65563.0,31.6454,31.6835,31.6454,31.6644,65563.0
2021-09-29 14:30:00,33.25,33.35,33.24,33.34,99692.0,31.6644,31.7597,31.6549,31.7502,99692.0
2021-09-29 14:35:00,33.34,33.35,33.28,33.29,88327.0,31.7502,31.7597,31.693,31.7025,88327.0
2021-09-29 14:40:00,33.29,33.35,33.28,33.34,83024.0,31.7025,31.7597,31.693,31.7502,83024.0
2021-09-29 14:45:00,33.34,33.38,33.27,33.29,126218.0,31.7502,31.7882,31.6835,31.7025,126218.0
2021-09-29 14:50:00,33.29,33.31,33.24,33.3,137036.0,31.7025,31.7216,31.6549,31.7121,137036.0
2021-09-29 14:55:00,33.29,33.3,33.24,33.27,76246.0,31.7025,31.7121,31.6549,31.6835,76246.0
2021-09-29 15:00:00,33.27,33.34,33.18,33.18,109932.0,31.6835,31.7502,31.5978,31.5978,109932.0
2021-09-29 15:05:00,33.19,33.25,33.17,33.2,92995.0,31.6073,31.6644,31.5883,31.6168,92995.0
2021-09-29 15:10:00,33.2,33.23,33.17,33.21,129774.0,31.6168,31.6454,31.5883,31.6264,129774.0
2021-09-29 15:15:00,33.2,33.22,33.17,33.21,78223.0,31.6168,31.6359,31.5883,31.6264,78223.0
2021-09-29 15:20:00,33.2,33.22,33.16,33.16,69179.0,31.6168,31.6359,31.5787,31.5787,69179.0
2021-09-29 15:25:00,33.16,33.2,33.13,33.14,101315.0,31.5787,31.6168,31.5502,31.5597,101315.0
2021-09-29 15:30:00,33.13,33.19,33.1,33.19,197340.0,31.5502,31.6073,31.5216,31.6073,197340.0
2021-09-29 15:35:00,33.19,33.19,33.13,33.16,119820.0,31.6073,31.6073,31.5502,31.5787,119820.0
2021-09-29 15:40:00,33.15,33.16,33.1,33.13,156927.0,31.5692,31.5787,31.5216,31.5502,156927.0
2021-09-29 15:45:00,33.13,33.18,33.1,33.18,191249.0,31.5502,31.5978,31.5216,31.5978,191249.0
2021-09-29 15:50:00,33.17,33.18,33.11,33.12,334491.0,31.5883,31.5978,31.5311,31.5406,334491.0
2021-09-29 15:55:00,33.13,33.15,33.09,33.1,648995.0,31.5502,31.5692,31.5121,31.5216,648995.0
2021-09-30 09:30:00,32.54,33.13,32.54,33.11,676260.0,30.9883,31.5502,30.9883,31.5311,676260.0
2021-09-30 09:35:00,33.12,33.21,32.65,32.75,641824.0,31.5406,31.6264,31.0931,31.1883,641824.0
2021-09-30 09:40:00,32.74,33.14,32.72,33.12,364949.0,31.1788,31.5597,31.1597,31.5406,364949.0
2021-09-30 09:45:00,33.12,33.44,33.01,33.44,344891.0,31.5406,31.8454,31.4359,31.8454,344891.0
2021-09-30 09:50:00,33.45,33.59,33.4,33.47,396406.0,31.8549,31.9882,31.8073,31.874,396406.0
2021-09-30 09:55:00,33.48,33.57,33.41,33.41,312300.0,31.8835,31.9692,31.8168,31.8168,312300.0
2021-09-30 10:00:00,33.4,33.53,33.39,33.41,294996.0,31.8073,31.9311,31.7978,31.8168,294996.0
2021-09-30 10:05:00,33.41,33.47,33.27,33.47,280133.0,31.8168,31.874,31.6835,31.874,280133.0
2021-09-30 10:10:00,33.47,33.56,33.43,33.44,263930.0,31.874,31.9597,31.8359,31.8454,263930.0
2021-09-30 10:15:00,33.45,33.48,33.32,33.33,205943.0,31.8549,31.8835,31.7311,31.7406,205943.0
2021-09-30 10:20:00,33.32,33.32,33.06,33.08,366295.0,31.7311,31.7311,31.4835,31.5026,366295.0
2021-09-30 10:25:00,33.09,33.19,33.08,33.11,218819.0,31.5121,31.6073,31.5026,31.5311,218819.0
2021-09-30 10:30:00,33.09,33.19,33.05,33.13,196725.0,31.5121,31.6073,31.474,31.5502,196725.0
2021-09-30 10:35:00,33.13,33.14,33.02,33.07,211364.0,31.5502,31.5597,31.4454,31.493,211364.0
2021-09-30 10:40:00,33.07,33.09,32.94,33.08,233101.0,31.493,31.5121,31.3692,31.5026,233101.0
2021-09-30 10:45:00,33.09,33.15,33.0,33.12,239104.0,31.5121,31.5692,31.4264,31.5406,239104.0
2021-09-30 10:50:00,33.12,33.2,33.1,33.17,376076.0,31.5406,31.6168,31.5216,31.5883,376076.0
2021-09-30 10:55:00,33.17,33.18,32.99,33.0,249435.0,31.5883,31.5978,31.4168,31.4264,249435.0
2021-09-30 11:00:00,32.99,33.19,32.94,33.19,235981.0,31.4168,31.6073,31.3692,31.6073,235981.0
2021-09-30 11:05:00,33.19,33.36,33.14,33.34,276496.0,31.6073,31.7692,31.5597,31.7502,276496.0
2021-09-30 11:10:00,33.34,33.52,33.33,33.5,336085.0,31.7502,31.9216,31.7406,31.9025,336085.0
2021-09-30 11:15:00,33.5,33.72,33.49,33.7,331586.0,31.9025,32.112,31.893,32.093,331586.0
2021-09-30 11:20:00,33.69,33.76,33.6,33.63,387280.0,32.0835,32.1501,31.9978,32.0263,387280.0
2021-09-30 11:25:00,33.63,33.65,33.57,33.59,379932.0,32.0263,32.0454,31.9692,31.9882,379932.0
2021-09-30 11:30:00,33.59,33.61,33.37,33.39,184854.0,31.9882,32.0073,31.7787,31.7978,184854.0
2021-09-30 11:35:00,33.39,33.39,33.18,33.24,310210.0,31.7978,31.7978,31.5978,31.6549,310210.0
2021-09-30 11:40:00,33.24,33.31,33.15,33.3,289085.0,31.6549,31.7216,31.5692,31.7121,289085.0
2021-09-30 11:45:00,33.29,33.32,33.06,33.07,279287.0,31.7025,31.7311,31.4835,31.493,279287.0
2021-09-30 11:50:00,33.08,33.1,32.91,32.99,323628.0,31.5026,31.5216,31.3407,31.4168,323628.0
2021-09-30 11:55:00,32.99,33.07,32.95,33.0,259609.0,31.4168,31.493,31.3788,31.4264,259609.0
2021-09-30 12:00:00,33.0,33.02,32.92,32.98,198788.0,31.4264,31.4454,31.3502,31.4073,198788.0
2021-09-30 12:05:00,32.97,32.99,32.75,32.76,213971.0,31.3978,31.4168,31.1883,31.1978,213971.0
2021-09-30 12:10:00,32.76,32.77,32.63,32.73,431593.0,31.1978,31.2073,31.074,31.1692,431593.0
2021-09-30 12:15:00,32.72,32.78,32.67,32.71,166243.0,31.1597,31.2169,31.1121,31.1502,166243.0
2021-09-30 12:20:00,32.72,32.76,32.67,32.69,123083.0,31.1597,31.1978,31.1121,31.1311,123083.0
2021-09-30 12:25:00,32.69,32.78,32.67,32.68,173434.0,31.1311,31.2169,31.1121,31.1216,173434.0
2021-09-30 12:30:00,32.68,32.75,32.63,32.73,153459.0,31.1216,31.1883,31.074,31.1692,153459.0
2021-09-30 12:35:00,32.73,32.83,32.7,32.82,140297.0,31.1692,31.2645,31.1407,31.2549,140297.0
2021-09-30 12:40:00,32.82,32.86,32.75,32.77,275643.0,31.2549,31.293,31.1883,31.2073,275643.0
2021-09-30 12:45:00,32.77,32.88,32.73,32.84,117011.0,31.2073,31.3121,31.1692,31.274,117011.0
2021-09-30 12:50:00,32.83,32.86,32.8,32.83,97471.0,31.2645,31.293,31.2359,31.2645,97471.0
2021-09-30 12:55:00,32.83,32.84,32.77,32.83,101088.0,31.2645,31.274,31.2073,31.2645,101088.0
2021-09-30 13:00:00,32.82,32.9,32.76,32.9,113613.0,31.2549,31.3311,31.1978,31.3311,113613.0
2021-09-30 13:05:00,32.89,32.93,32.83,32.93,236596.0,31.3216,31.3597,31.2645,31.3597,236596.0
2021-09-30 13:10:00,32.93,33.0,32.91,32.92,171880.0,31.3597,31.4264,31.3407,31.3502,171880.0
2021-09-30 13:15:00,32.91,32.99,32.78,32.9,385364.0,31.3407,31.4168,31.2169,31.3311,385364.0
2021-09-30 13:20:00,32.91,32.92,32.77,32.78,269863.0,31.3407,31.3502,31.2073,31.2169,269863.0
2021-09-30 13:25:00,32.78,32.81,32.75,32.77,211080.0,31.2169,31.2454,31.1883,31.2073,211080.0
2021-09-30 13:30:00,32.77,32.78,32.69,32.71,111691.0,31.2073,31.2169,31.1311,31.1502,111691.0
2021-09-30 13:35:00,32.71,32.82,32.67,32.78,105655.0,31.1502,31.2549,31.1121,31.2169,105655.0
2021-09-30 13:40:00,32.78,32.83,32.76,32.8,93551.0,31.2169,31.2645,31.1978,31.2359,93551.0
2021-09-30 13:45:00,32.81,32.88,32.79,32.87,81602.0,31.2454,31.3121,31.2264,31.3026,81602.0
2021-09-30 13:50:00,32.88,32.9,32.84,32.89,107159.0,31.3121,31.3311,31.274,31.3216,107159.0
2021-09-30 13:55:00,32.88,32.92,32.87,32.91,119434.0,31.3121,31.3502,31.3026,31.3407,119434.0
2021-09-30 14:00:00,32.92,32.99,32.91,32.95,237965.0,31.3502,31.4168,31.3407,31.3788,237965.0
2021-09-30 14:05:00,32.95,32.99,32.92,32.98,141878.0,31.3788,31.4168,31.3502,31.4073,141878.0
2021-09-30 14:10:00,32.98,33.05,32.95,33.04,193392.0,31.4073,31.474,31.3788,31.4645,193392.0
2021-09-30 14:15:00,33.03,33.05,32.97,32.98,198017.0,31.4549,31.474,31.3978,31.4073,198017.0
2021-09-30 14:20:00,32.98,33.02,32.95,32.99,201780.0,31.4073,31.4454,31.3788,31.4168,201780.0
2021-09-30 14:25:00,32.99,33.03,32.95,33.03,81367.0,31.4168,31.4549,31.3788,31.4549,81367.0
2021-09-30 14:30:00,33.04,33.12,33.02,33.12,101727.0,31.4645,31.5406,31.4454,31.5406,101727.0
2021-09-30 14:35:00,33.12,33.13,33.02,33.02,149053.0,31.5406,31.5502,31.4454,31.4454,149053.0
2021-09-30 14:40:00,33.02,33.12,33.0,33.09,211293.0,31.4454,31.5406,31.4264,31.5121,211293.0
2021-09-30 14:45:00,33.09,33.14,33.08,33.14,139922.0,31.5121,31.5597,31.5026,31.5597,139922.0
2021-09-30 14:50:00,33.14,33.19,33.12,33.12,196690.0,31.5597,31.6073,31.5406,31.5406,196690.0
2021-09-30 14:55:00,33.12,33.12,32.99,33.0,70757.0,31.5406,31.5406,31.4168,31.4264,70757.0
2021-09-30 15:00:00,33.0,33.02,32.92,32.95,97684.0,31.4264,31.4454,31.3502,31.3788,97684.0
2021-09-30 15:05:00,32.96,33.01,32.92,32.94,228157.0,31.3883,31.4359,31.3502,31.3692,228157.0
2021-09-30 15:10:00,32.94,33.04,32.94,33.02,68694.0,31.3692,31.4645,31.3692,31.4454,68694.0
2021-09-30 15:15:00,33.03,33.11,33.03,33.05,84817.0,31.4549,31.5311,31.4549,31.474,84817.0
2021-09-30 15:20:00,33.05,33.05,32.91,32.91,165363.0,31.474,31.474,31.3407,31.3407,165363.0
2021-09-30 15:25:00,32.91,32.93,32.88,32.89,134436.0,31.3407,31.3597,31.3121,31.3216,134436.0
2021-09-30 15:30:00,32.89,33.02,32.87,33.0,148820.0,31.3216,31.4454,31.3026,31.4264,148820.0
2021-09-30 15:35:00,32.99,33.01,32.91,32.92,117367.0,31.4168,31.4359,31.3407,31.3502,117367.0
2021-09-30 15:40:00,32.91,32.93,32.78,32.8,355076.0,31.3407,31.3597,31.2169,31.2359,355076.0
2021-09-30 15:45:00,32.81,32.82,32.7,32.7,373196.0,31.2454,31.2549,31.1407,31.1407,373196.0
2021-09-30 15:50:00,32.71,32.73,32.59,32.59,827822.0,31.1502,31.1692,31.0359,31.0359,827822.0
2021-09-30 15:55:00,32.59,32.64,32.53,32.54,961814.0,31.0359,31.0835,30.9788,30.9883,961814.0
2021-10-01 09:30:00,32.9,33.1,32.69,32.71,419515.0,31.3311,31.5216,31.1311,31.1502,419515.0
2021-10-01 09:35:00,32.71,32.72,32.54,32.66,232418.0,31.1502,31.1597,30.9883,31.1026,232418.0
2021-10-01 09:40:00,32.66,32.73,32.55,32.67,258529.0,31.1026,31.1692,30.9978,31.1121,258529.0
2021-10-01 09:45:00,32.67,32.76,32.61,32.62,246470.0,31.1121,31.1978,31.055,31.0645,246470.0
2021-10-01 09:50:00,32.61,32.82,32.56,32.79,239198.0,31.055,31.2549,31.0073,31.2264,239198.0
2021-10-01 09:55:00,32.77,32.78,32.65,32.71,145538.0,31.2073,31.2169,31.0931,31.1502,145538.0
2021-10-01 10:00:00,32.73,32.9,32.65,32.77,257293.0,31.1692,31.3311,31.0931,31.2073,257293.0
2021-10-01 10:05:00,32.78,32.84,32.65,32.71,179916.0,31.2169,31.274,31.0931,31.1502,179916.0
2021-10-01 10:10:00,32.7,32.74,32.62,32.67,116493.0,31.1407,31.1788,31.0645,31.1121,116493.0
2021-10-01 10:15:00,32.67,32.67,32.27,32.43,287285.0,31.1121,31.1121,30.7312,30.8835,287285.0
2021-10-01 10:20:00,32.45,32.47,32.35,32.38,141870.0,30.9026,30.9216,30.8074,30.8359,141870.0
2021-10-01 10:25:00,32.38,32.47,32.32,32.44,150683.0,30.8359,30.9216,30.7788,30.8931,150683.0
2021-10-01 10:30:00,32.43,32.53,32.38,32.47,267010.0,30.8835,30.9788,30.8359,30.9216,267010.0
2021-10-01 10:35:00,32.46,32.5,32.18,32.18,181177.0,30.9121,30.9502,30.6455,30.6455,181177.0
2021-10-01 10:40:00,32.18,32.31,32.17,32.2,163176.0,30.6455,30.7693,30.6359,30.6645,163176.0
2021-10-01 10:45:00,32.2,32.21,32.03,32.14,375440.0,30.6645,30.674,30.5026,30.6074,375440.0
2021-10-01 10:50:00,32.14,32.19,32.07,32.09,339369.0,30.6074,30.655,30.5407,30.5598,339369.0
2021-10-01 10:55:00,32.08,32.23,32.07,32.12,186931.0,30.5502,30.6931,30.5407,30.5883,186931.0
2021-10-01 11:00:00,32.13,32.24,32.12,32.23,394929.0,30.5979,30.7026,30.5883,30.6931,394929.0
2021-10-01 11:05:00,32.22,32.25,31.99,31.99,234494.0,30.6836,30.7121,30.4645,30.4645,234494.0
2021-10-01 11:10:00,31.99,32.17,31.86,32.14,418961.0,30.4645,30.6359,30.3407,30.6074,418961.0
2021-10-01 11:15:00,32.15,32.28,32.14,32.27,134620.0,30.6169,30.7407,30.6074,30.7312,134620.0
2021-10-01 11:20:00,32.27,32.37,32.26,32.37,178866.0,30.7312,30.8264,30.7217,30.8264,178866.0
2021-10-01 11:25:00,32.36,32.46,32.35,32.41,204704.0,30.8169,30.9121,30.8074,30.8645,204704.0
2021-10-01 11:30:00,32.42,32.5,32.41,32.46,289281.0,30.874,30.9502,30.8645,30.9121,289281.0
2021-10-01 11:35:00,32.47,32.52,32.43,32.48,252644.0,30.9216,30.9693,30.8835,30.9312,252644.0
2021-10-01 11:40:00,32.48,32.61,32.46,32.6,146687.0,30.9312,31.055,30.9121,31.0454,146687.0
2021-10-01 11:45:00,32.6,32.63,32.5,32.52,118433.0,31.0454,31.074,30.9502,30.9693,118433.0
2021-10-01 11:50:00,32.52,32.53,32.45,32.48,84214.0,30.9693,30.9788,30.9026,30.9312,84214.0
2021-10-01 11:55:00,32.47,32.47,32.41,32.45,147799.0,30.9216,30.9216,30.8645,30.9026,147799.0
2021-10-01 12:00:00,32.46,32.5,32.42,32.48,70470.0,30.9121,30.9502,30.874,30.9312,70470.0
2021-10-01 12:05:00,32.48,32.48,32.41,32.41,109907.0,30.9312,30.9312,30.8645,30.8645,109907.0
2021-10-01 12:10:00,32.41,32.42,32.32,32.33,252145.0,30.8645,30.874,30.7788,30.7883,252145.0
2021-10-01 12:15:00,32.32,32.36,32.29,32.3,139785.0,30.7788,30.8169,30.7502,30.7597,139785.0
2021-10-01 12:20:00,32.31,32.49,32.3,32.48,139029.0,30.7693,30.9407,30.7597,30.9312,139029.0
2021-10-01 12:25:00,32.49,32.54,32.48,32.5,81646.0,30.9407,30.9883,30.9312,30.9502,81646.0
2021-10-01 12:30:00,32.51,32.57,32.5,32.52,80069.0,30.9597,31.0169,30.9502,30.9693,80069.0
2021-10-01 12:35:00,32.52,32.56,32.5,32.55,73625.0,30.9693,31.0073,30.9502,30.9978,73625.0
2021-10-01 12:40:00,32.55,32.61,32.55,32.57,68173.0,30.9978,31.055,30.9978,31.0169,68173.0
2021-10-01 12:45:00,32.57,32.62,32.57,32.61,66515.0,31.0169,31.0645,31.0169,31.055,66515.0
2021-10-01 12:50:00,32.62,32.7,32.58,32.68,76576.0,31.0645,31.1407,31.0264,31.1216,76576.0
2021-10-01 12:55:00,32.67,32.68,32.61,32.67,69334.0,31.1121,31.1216,31.055,31.1121,69334.0
2021-10-01 13:00:00,32.66,32.69,32.62,32.68,92087.0,31.1026,31.1311,31.0645,31.1216,92087.0
2021-10-01 13:05:00,32.68,32.76,32.67,32.76,227975.0,31.1216,31.1978,31.1121,31.1978,227975.0
2021-10-01 13:10:00,32.76,32.76,32.67,32.7,60029.0,31.1978,31.1978,31.1121,31.1407,60029.0
2021-10-01 13:15:00,32.71,32.72,32.65,32.68,89862.0,31.1502,31.1597,31.0931,31.1216,89862.0
2021-10-01 13:20:00,32.68,32.77,32.67,32.74,60699.0,31.1216,31.2073,31.1121,31.1788,60699.0
2021-10-01 13:25:00,32.74,32.78,32.73,32.76,80744.0,31.1788,31.2169,31.1692,31.1978,80744.0
2021-10-01 13:30:00,32.76,32.83,32.73,32.82,78714.0,31.1978,31.2645,31.1692,31.2549,78714.0
2021-10-01 13:35:00,32.82,32.83,32.76,32.78,86694.0,31.2549,31.2645,31.1978,31.2169,86694.0
2021-10-01 13:40:00,32.79,32.82,32.77,32.8,66355.0,31.2264,31.2549,31.2073,31.2359,66355.0
2021-10-01 13:45:00,32.8,32.88,32.77,32.85,69642.0,31.2359,31.3121,31.2073,31.2835,69642.0
2021-10-01 13:50:00,32.85,32.85,32.79,32.8,44381.0,31.2835,31.2835,31.2264,31.2359,44381.0
2021-10-01 13:55:00,32.81,32.82,32.78,32.82,107901.0,31.2454,31.2549,31.2169,31.2549,107901.0
2021-10-01 14:00:00,32.82,32.92,32.82,32.89,152688.0,31.2549,31.3502,31.2549,31.3216,152688.0
2021-10-01 14:05:00,32.88,32.9,32.84,32.88,59909.0,31.3121,31.3311,31.274,31.3121,59909.0
2021-10-01 14:10:00,32.88,32.91,32.82,32.85,76306.0,31.3121,31.3407,31.2549,31.2835,76306.0
2021-10-01 14:15:00,32.86,32.92,32.86,32.91,82492.0,31.293,31.3502,31.293,31.3407,82492.0
2021-10-01 14:20:00,32.9,32.94,32.87,32.9,72845.0,31.3311,31.3692,31.3026,31.3311,72845.0
2021-10-01 14:25:00,32.9,32.94,32.89,32.92,119156.0,31.3311,31.3692,31.3216,31.3502,119156.0
2021-10-01 14:30:00,32.92,32.93,32.9,32.92,57128.0,31.3502,31.3597,31.3311,31.3502,57128.0
2021-10-01 14:35:00,32.92,32.95,32.91,32.93,118809.0,31.3502,31.3788,31.3407,31.3597,118809.0
2021-10-01 14:40:00,32.93,32.96,32.91,32.91,91214.0,31.3597,31.3883,31.3407,31.3407,91214.0
2021-10-01 14:45:00,32.91,32.92,32.84,32.84,90025.0,31.3407,31.3502,31.274,31.274,90025.0
2021-10-01 14:50:00,32.84,32.88,32.8,32.87,96787.0,31.274,31.3121,31.2359,31.3026,96787.0
2021-10-01 14:55:00,32.88,32.88,32.77,32.84,321511.0,31.3121,31.3121,31.2073,31.274,321511.0
2021-10-01 15:00:00,32.84,32.93,32.83,32.93,118098.0,31.274,31.3597,31.2645,31.3597,118098.0
2021-10-01 15:05:00,32.93,32.95,32.89,32.9,65753.0,31.3597,31.3788,31.3216,31.3311,65753.0
2021-10-01 15:10:00,32.9,32.95,32.89,32.91,94663.0,31.3311,31.3788,31.3216,31.3407,94663.0
2021-10-01 15:15:00,32.92,32.96,32.89,32.91,84350.0,31.3502,31.3883,31.3216,31.3407,84350.0
2021-10-01 15:20:00,32.91,32.93,32.89,32.9,82823.0,31.3407,31.3597,31.3216,31.3311,82823.0
2021-10-01 15:25:00,32.89,32.89,32.81,32.84,158562.0,31.3216,31.3216,31.2454,31.274,158562.0
2021-10-01 15:30:00,32.84,32.86,32.81,32.84,149399.0,31.274,31.293,31.2454,31.274,149399.0
2021-10-01 15:35:00,32.84,32.92,32.82,32.91,204942.0,31.274,31.3502,31.2549,31.3407,204942.0
2021-10-01 15:40:00,32.91,32.99,32.89,32.98,160536.0,31.3407,31.4168,31.3216,31.4073,160536.0
2021-10-01 15:45:00,32.98,32.98,32.9,32.93,312393.0,31.4073,31.4073,31.3311,31.3597,312393.0
2021-10-01 15:50:00,32.93,32.96,32.89,32.92,353413.0,31.3597,31.3883,31.3216,31.3502,353413.0
2021-10-01 15:55:00,32.93,32.93,32.79,32.85,1179573.0,31.3597,31.3597,31.2264,31.2835,1179573.0
2021-10-04 09:30:00,33.37,33.73,33.36,33.41,624746.0,31.7787,32.1216,31.7692,31.8168,624746.0
2021-10-04 09:35:00,33.39,33.47,33.15,33.15,480550.0,31.7978,31.874,31.5692,31.5692,480550.0
2021-10-04 09:40:00,33.15,33.25,33.03,33.12,495083.0,31.5692,31.6644,31.4549,31.5406,495083.0
2021-10-04 09:45:00,33.13,33.52,33.07,33.42,456175.0,31.5502,31.9216,31.493,31.8263,456175.0
2021-10-04 09:50:00,33.42,33.58,33.31,33.54,388018.0,31.8263,31.9787,31.7216,31.9406,388018.0
2021-10-04 09:55:00,33.53,33.53,33.39,33.46,284740.0,31.9311,31.9311,31.7978,31.8644,284740.0
2021-10-04 10:00:00,33.46,33.67,33.32,33.34,728581.0,31.8644,32.0644,31.7311,31.7502,728581.0
2021-10-04 10:05:00,33.34,33.44,33.3,33.42,217982.0,31.7502,31.8454,31.7121,31.8263,217982.0
2021-10-04 10:10:00,33.42,33.49,33.33,33.35,341564.0,31.8263,31.893,31.7406,31.7597,341564.0
2021-10-04 10:15:00,33.34,33.36,33.04,33.06,271125.0,31.7502,31.7692,31.4645,31.4835,271125.0
2021-10-04 10:20:00,33.06,33.08,32.72,32.72,517302.0,31.4835,31.5026,31.1597,31.1597,517302.0
2021-10-04 10:25:00,32.72,32.85,32.67,32.76,263410.0,31.1597,31.2835,31.1121,31.1978,263410.0
2021-10-04 10:30:00,32.76,32.82,32.73,32.73,248990.0,31.1978,31.2549,31.1692,31.1692,248990.0
2021-10-04 10:35:00,32.73,32.75,32.59,32.66,213047.0,31.1692,31.1883,31.0359,31.1026,213047.0
2021-10-04 10:40:00,32.66,32.78,32.66,32.77,168629.0,31.1026,31.2169,31.1026,31.2073,168629.0
2021-10-04 10:45:00,32.78,32.83,32.73,32.76,166953.0,31.2169,31.2645,31.1692,31.1978,166953.0
2021-10-04 10:50:00,32.75,32.77,32.5,32.51,164522.0,31.1883,31.2073,30.9502,30.9597,164522.0
2021-10-04 10:55:00,32.51,32.76,32.43,32.74,214257.0,30.9597,31.1978,30.8835,31.1788,214257.0
2021-10-04 11:00:00,32.73,32.73,32.61,32.69,118690.0,31.1692,31.1692,31.055,31.1311,118690.0
2021-10-04 11:05:00,32.69,32.77,32.64,32.73,98795.0,31.1311,31.2073,31.0835,31.1692,98795.0
2021-10-04 11:10:00,32.72,32.81,32.7,32.76,128474.0,31.1597,31.2454,31.1407,31.1978,128474.0
2021-10-04 11:15:00,32.77,32.77,32.61,32.69,95880.0,31.2073,31.2073,31.055,31.1311,95880.0
2021-10-04 11:20:00,32.69,32.73,32.59,32.63,116533.0,31.1311,31.1692,31.0359,31.074,116533.0
2021-10-04 11:25:00,32.62,32.67,32.58,32.65,134029.0,31.0645,31.1121,31.0264,31.0931,134029.0
2021-10-04 11:30:00,32.65,32.7,32.6,32.64,112223.0,31.0931,31.1407,31.0454,31.0835,112223.0
2021-10-04 11:35:00,32.65,32.68,32.5,32.54,200367.0,31.0931,31.1216,30.9502,30.9883,200367.0
2021-10-04 11:40:00,32.54,32.68,32.53,32.67,153166.0,30.9883,31.1216,30.9788,31.1121,153166.0
2021-10-04 11:45:00,32.68,32.76,32.64,32.66,86116.0,31.1216,31.1978,31.0835,31.1026,86116.0
2021-10-04 11:50:00,32.66,32.76,32.63,32.76,86304.0,31.1026,31.1978,31.074,31.1978,86304.0
2021-10-04 11:55:00,32.75,32.84,32.71,32.79,163742.0,31.1883,31.274,31.1502,31.2264,163742.0
2021-10-04 12:00:00,32.78,32.79,32.73,32.74,106333.0,31.2169,31.2264,31.1692,31.1788,106333.0
2021-10-04 12:05:00,32.74,32.84,32.73,32.84,156002.0,31.1788,31.274,31.1692,31.274,156002.0
2021-10-04 12:10:00,32.83,32.89,32.8,32.89,84814.0,31.2645,31.3216,31.2359,31.3216,84814.0
2021-10-04 12:15:00,32.89,32.9,32.85,32.89,96797.0,31.3216,31.3311,31.2835,31.3216,96797.0
2021-10-04 12:20:00,32.89,32.89,32.78,32.78,195334.0,31.3216,31.3216,31.2169,31.2169,195334.0
2021-10-04 12:25:00,32.77,32.84,32.73,32.84,190273.0,31.2073,31.274,31.1692,31.274,190273.0
2021-10-04 12:30:00,32.83,32.95,32.78,32.94,206540.0,31.2645,31.3788,31.2169,31.3692,206540.0
2021-10-04 12:35:00,32.94,32.94,32.84,32.87,118936.0,31.3692,31.3692,31.274,31.3026,118936.0
2021-10-04 12:40:00,32.87,32.87,32.77,32.82,199921.0,31.3026,31.3026,31.2073,31.2549,199921.0
2021-10-04 12:45:00,32.82,32.89,32.77,32.89,90825.0,31.2549,31.3216,31.2073,31.3216,90825.0
2021-10-04 12:50:00,32.89,32.89,32.8,32.86,65727.0,31.3216,31.3216,31.2359,31.293,65727.0
2021-10-04 12:55:00,32.85,32.9,32.82,32.83,71958.0,31.2835,31.3311,31.2549,31.2645,71958.0
2021-10-04 13:00:00,32.82,32.85,32.68,32.7,122200.0,31.2549,31.2835,31.1216,31.1407,122200.0
2021-10-04 13:05:00,32.69,32.85,32.67,32.82,175522.0,31.1311,31.2835,31.1121,31.2549,175522.0
2021-10-04 13:10:00,32.81,32.88,32.8,32.87,100755.0,31.2454,31.3121,31.2359,31.3026,100755.0
2021-10-04 13:15:00,32.88,32.9,32.85,32.89,290395.0,31.3121,31.3311,31.2835,31.3216,290395.0
2021-10-04 13:20:00,32.88,32.95,32.84,32.95,181094.0,31.3121,31.3788,31.274,31.3788,181094.0
2021-10-04 13:25:00,32.94,32.95,32.82,32.83,102563.0,31.3692,31.3788,31.2549,31.2645,102563.0
2021-10-04 13:30:00,32.84,32.92,32.77,32.81,187463.0,31.274,31.3502,31.2073,31.2454,187463.0
2021-10-04 13:35:00,32.8,32.82,32.76,32.8,249145.0,31.2359,31.2549,31.1978,31.2359,249145.0
2021-10-04 13:40:00,32.79,32.8,32.72,32.75,85179.0,31.2264,31.2359,31.1597,31.1883,85179.0
2021-10-04 13:45:00,32.74,32.76,32.69,32.76,82803.0,31.1788,31.1978,31.1311,31.1978,82803.0
2021-10-04 13:50:00,32.75,32.77,32.71,32.74,48730.0,31.1883,31.2073,31.1502,31.1788,48730.0
2021-10-04 13:55:00,32.74,32.75,32.7,32.75,50704.0,31.1788,31.1883,31.1407,31.1883,50704.0
2021-10-04 14:00:00,32.74,32.85,32.73,32.75,142233.0,31.1788,31.2835,31.1692,31.1883,142233.0
2021-10-04 14:05:00,32.76,32.82,32.74,32.8,60759.0,31.1978,31.2549,31.1788,31.2359,60759.0
2021-10-04 14:10:00,32.8,32.82,32.65,32.68,89536.0,31.2359,31.2549,31.0931,31.1216,89536.0
2021-10-04 14:15:00,32.69,32.72,32.67,32.69,71940.0,31.1311,31.1597,31.1121,31.1311,71940.0
2021-10-04 14:20:00,32.7,32.8,32.7,32.76,87243.0,31.1407,31.2359,31.1407,31.1978,87243.0
2021-10-04 14:25:00,32.75,32.75,32.64,32.66,87706.0,31.1883,31.1883,31.0835,31.1026,87706.0
2021-10-04 14:30:00,32.66,32.67,32.58,32.64,150103.0,31.1026,31.1121,31.0264,31.0835,150103.0
2021-10-04 14:35:00,32.63,32.69,32.6,32.67,83708.0,31.074,31.1311,31.0454,31.1121,83708.0
2021-10-04 14:40:00,32.66,32.71,32.63,32.7,124576.0,31.1026,31.1502,31.074,31.1407,124576.0
2021-10-04 14:45:00,32.7,32.77,32.69,32.76,199164.0,31.1407,31.2073,31.1311,31.1978,199164.0
2021-10-04 14:50:00,32.76,32.79,32.71,32.75,117075.0,31.1978,31.2264,31.1502,31.1883,117075.0
2021-10-04 14:55:00,32.76,32.79,32.74,32.76,122415.0,31.1978,31.2264,31.1788,31.1978,122415.0
2021-10-04 15:00:00,32.75,32.81,32.7,32.79,160074.0,31.1883,31.2454,31.1407,31.2264,160074.0
2021-10-04 15:05:00,32.79,32.8,32.74,32.75,67286.0,31.2264,31.2359,31.1788,31.1883,67286.0
2021-10-04 15:10:00,32.75,32.76,32.7,32.71,120590.0,31.1883,31.1978,31.1407,31.1502,120590.0
2021-10-04 15:15:00,32.72,32.78,32.68,32.7,89679.0,31.1597,31.2169,31.1216,31.1407,89679.0
2021-10-04 15:20:00,32.7,32.71,32.64,32.68,96544.0,31.1407,31.1502,31.0835,31.1216,96544.0
2021-10-04 15:25:00,32.67,32.73,32.63,32.69,141661.0,31.1121,31.1692,31.074,31.1311,141661.0
2021-10-04 15:30:00,32.68,32.81,32.67,32.77,281963.0,31.1216,31.2454,31.1121,31.2073,281963.0
2021-10-04 15:35:00,32.77,32.77,32.68,32.68,154255.0,31.2073,31.2073,31.1216,31.1216,154255.0
2021-10-04 15:40:00,32.68,32.83,32.67,32.81,207346.0,31.1216,31.2645,31.1121,31.2454,207346.0
2021-10-04 15:45:00,32.82,32.86,32.79,32.81,206973.0,31.2549,31.293,31.2264,31.2454,206973.0
2021-10-04 15:50:00,32.8,32.81,32.64,32.67,489132.0,31.2359,31.2454,31.0835,31.1121,489132.0
2021-10-04 15:55:00,32.68,32.76,32.66,32.72,854252.0,31.1216,31.1978,31.1026,31.1597,854252.0
2021-10-05 09:30:00,32.67,32.69,32.1,32.24,745795.0,31.1121,31.1311,30.5693,30.7026,745795.0
2021-10-05 09:35:00,32.24,32.43,32.13,32.4,431670.0,30.7026,30.8835,30.5979,30.855,431670.0
2021-10-05 09:40:00,32.41,32.45,32.19,32.4,396933.0,30.8645,30.9026,30.655,30.855,396933.0
2021-10-05 09:45:00,32.4,32.41,32.17,32.2,498895.0,30.855,30.8645,30.6359,30.6645,498895.0
2021-10-05 09:50:00,32.2,32.29,32.15,32.2,338831.0,30.6645,30.7502,30.6169,30.6645,338831.0
2021-10-05 09:55:00,32.2,32.29,31.87,31.91,434355.0,30.6645,30.7502,30.3503,30.3883,434355.0
2021-10-05 10:00:00,31.92,32.03,31.75,31.82,674445.0,30.3979,30.5026,30.236,30.3026,674445.0
2021-10-05 10:05:00,31.82,31.96,31.79,31.95,380114.0,30.3026,30.436,30.2741,30.4264,380114.0
2021-10-05 10:10:00,31.96,32.13,31.96,32.07,516990.0,30.436,30.5979,30.436,30.5407,516990.0
2021-10-05 10:15:00,32.07,32.17,32.01,32.05,332399.0,30.5407,30.6359,30.4836,30.5217,332399.0
2021-10-05 10:20:00,32.05,32.24,32.05,32.17,386489.0,30.5217,30.7026,30.5217,30.6359,386489.0
2021-10-05 10:25:00,32.16,32.38,32.16,32.33,176856.0,30.6264,30.8359,30.6264,30.7883,176856.0
2021-10-05 10:30:00,32.33,32.48,32.33,32.42,157978.0,30.7883,30.9312,30.7883,30.874,157978.0
2021-10-05 10:35:00,32.43,32.47,32.4,32.42,176084.0,30.8835,30.9216,30.855,30.874,176084.0
2021-10-05 10:40:00,32.41,32.62,32.41,32.62,293067.0,30.8645,31.0645,30.8645,31.0645,293067.0
2021-10-05 10:45:00,32.61,32.68,32.58,32.62,190284.0,31.055,31.1216,31.0264,31.0645,190284.0
2021-10-05 10:50:00,32.63,32.69,32.59,32.68,209157.0,31.074,31.1311,31.0359,31.1216,209157.0
2021-10-05 10:55:00,32.68,32.69,32.6,32.65,259584.0,31.1216,31.1311,31.0454,31.0931,259584.0
2021-10-05 11:00:00,32.65,32.69,32.63,32.66,127287.0,31.0931,31.1311,31.074,31.1026,127287.0
2021-10-05 11:05:00,32.66,32.76,32.66,32.71,173473.0,31.1026,31.1978,31.1026,31.1502,173473.0
2021-10-05 11:10:00,32.72,32.74,32.64,32.69,199752.0,31.1597,31.1788,31.0835,31.1311,199752.0
2021-10-05 11:15:00,32.69,32.71,32.65,32.66,156509.0,31.1311,31.1502,31.0931,31.1026,156509.0
2021-10-05 11:20:00,32.66,32.7,32.63,32.66,118359.0,31.1026,31.1407,31.074,31.1026,118359.0
2021-10-05 11:25:00,32.66,32.7,32.65,32.69,207708.0,31.1026,31.1407,31.0931,31.1311,207708.0
2021-10-05 11:30:00,32.69,32.69,32.62,32.66,117832.0,31.1311,31.1311,31.0645,31.1026,117832.0
2021-10-05 11:35:00,32.67,32.67,32.56,32.56,95501.0,31.1121,31.1121,31.0073,31.0073,95501.0
2021-10-05 11:40:00,32.56,32.6,32.52,32.55,223600.0,31.0073,31.0454,30.9693,30.9978,223600.0
2021-10-05 11:45:00,32.55,32.57,32.46,32.47,97652.0,30.9978,31.0169,30.9121,30.9216,97652.0
2021-10-05 11:50:00,32.47,32.52,32.45,32.48,107075.0,30.9216,30.9693,30.9026,30.9312,107075.0
2021-10-05 11:55:00,32.48,32.51,32.44,32.5,131667.0,30.9312,30.9597,30.8931,30.9502,131667.0
2021-10-05 12:00:00,32.49,32.5,32.44,32.48,65692.0,30.9407,30.9502,30.8931,30.9312,65692.0
2021-10-05 12:05:00,32.47,32.5,32.44,32.47,61507.0,30.9216,30.9502,30.8931,30.9216,61507.0
2021-10-05 12:10:00,32.47,32.5,32.45,32.49,69130.0,30.9216,30.9502,30.9026,30.9407,69130.0
2021-10-05 12:15:00,32.49,32.5,32.41,32.41,110850.0,30.9407,30.9502,30.8645,30.8645,110850.0
2021-10-05 12:20:00,32.41,32.42,32.13,32.19,411924.0,30.8645,30.874,30.5979,30.655,411924.0
2021-10-05 12:25:00,32.19,32.3,32.18,32.26,130934.0,30.655,30.7597,30.6455,30.7217,130934.0
2021-10-05 12:30:00,32.26,32.3,32.23,32.28,197339.0,30.7217,30.7597,30.6931,30.7407,197339.0
2021-10-05 12:35:00,32.28,32.29,32.22,32.23,107343.0,30.7407,30.7502,30.6836,30.6931,107343.0
2021-10-05 12:40:00,32.23,32.26,32.2,32.25,112949.0,30.6931,30.7217,30.6645,30.7121,112949.0
2021-10-05 12:45:00,32.25,32.38,32.24,32.37,186043.0,30.7121,30.8359,30.7026,30.8264,186043.0
2021-10-05 12:50:00,32.37,32.37,32.32,32.34,76900.0,30.8264,30.8264,30.7788,30.7978,76900.0
2021-10-05 12:55:00,32.33,32.48,32.33,32.45,69347.0,30.7883,30.9312,30.7883,30.9026,69347.0
2021-10-05 13:00:00,32.45,32.47,32.4,32.43,81913.0,30.9026,30.9216,30.855,30.8835,81913.0
2021-10-05 13:05:00,32.44,32.53,32.42,32.53,84361.0,30.8931,30.9788,30.874,30.9788,84361.0
2021-10-05 13:10:00,32.53,32.59,32.51,32.56,107638.0,30.9788,31.0359,30.9597,31.0073,107638.0
2021-10-05 13:15:00,32.56,32.58,32.51,32.54,60254.0,31.0073,31.0264,30.9597,30.9883,60254.0
2021-10-05 13:20:00,32.54,32.58,32.52,32.56,93172.0,30.9883,31.0264,30.9693,31.0073,93172.0
2021-10-05 13:25:00,32.57,32.58,32.53,32.55,82004.0,31.0169,31.0264,30.9788,30.9978,82004.0
2021-10-05 13:30:00,32.55,32.55,32.42,32.43,211941.0,30.9978,30.9978,30.874,30.8835,211941.0
2021-10-05 13:35:00,32.44,32.49,32.42,32.47,97590.0,30.8931,30.9407,30.874,30.9216,97590.0
2021-10-05 13:40:00,32.48,32.49,32.45,32.47,184096.0,30.9312,30.9407,30.9026,30.9216,184096.0
2021-10-05 13:45:00,32.48,32.49,32.44,32.45,108906.0,30.9312,30.9407,30.8931,30.9026,108906.0
2021-10-05 13:50:00,32.44,32.49,32.41,32.41,94877.0,30.8931,30.9407,30.8645,30.8645,94877.0
2021-10-05 13:55:00,32.41,32.48,32.4,32.45,139645.0,30.8645,30.9312,30.855,30.9026,139645.0
2021-10-05 14:00:00,32.47,32.56,32.44,32.51,120941.0,30.9216,31.0073,30.8931,30.9597,120941.0
2021-10-05 14:05:00,32.51,32.51,32.46,32.48,61357.0,30.9597,30.9597,30.9121,30.9312,61357.0
2021-10-05 14:10:00,32.48,32.49,32.41,32.43,191022.0,30.9312,30.9407,30.8645,30.8835,191022.0
2021-10-05 14:15:00,32.43,32.44,32.38,32.4,142699.0,30.8835,30.8931,30.8359,30.855,142699.0
2021-10-05 14:20:00,32.4,32.4,32.36,32.37,155869.0,30.855,30.855,30.8169,30.8264,155869.0
2021-10-05 14:25:00,32.37,32.43,32.31,32.41,206673.0,30.8264,30.8835,30.7693,30.8645,206673.0
2021-10-05 14:30:00,32.41,32.44,32.39,32.42,70429.0,30.8645,30.8931,30.8455,30.874,70429.0
2021-10-05 14:35:00,32.42,32.46,32.41,32.43,107826.0,30.874,30.9121,30.8645,30.8835,107826.0
2021-10-05 14:40:00,32.43,32.46,32.4,32.4,277901.0,30.8835,30.9121,30.855,30.855,277901.0
2021-10-05 14:45:00,32.4,32.43,32.35,32.4,196325.0,30.855,30.8835,30.8074,30.855,196325.0
2021-10-05 14:50:00,32.4,32.44,32.4,32.43,56411.0,30.855,30.8931,30.855,30.8835,56411.0
2021-10-05 14:55:00,32.43,32.44,32.38,32.41,138275.0,30.8835,30.8931,30.8359,30.8645,138275.0
2021-10-05 15:00:00,32.41,32.47,32.39,32.42,168183.0,30.8645,30.9216,30.8455,30.874,168183.0
2021-10-05 15:05:00,32.41,32.46,32.4,32.43,111284.0,30.8645,30.9121,30.855,30.8835,111284.0
2021-10-05 15:10:00,32.43,32.43,32.38,32.41,105736.0,30.8835,30.8835,30.8359,30.8645,105736.0
2021-10-05 15:15:00,32.41,32.44,32.39,32.43,115864.0,30.8645,30.8931,30.8455,30.8835,115864.0
2021-10-05 15:20:00,32.43,32.44,32.35,32.36,153290.0,30.8835,30.8931,30.8074,30.8169,153290.0
2021-10-05 15:25:00,32.37,32.39,32.35,32.36,128678.0,30.8264,30.8455,30.8074,30.8169,128678.0
2021-10-05 15:30:00,32.36,32.37,32.33,32.34,220510.0,30.8169,30.8264,30.7883,30.7978,220510.0
2021-10-05 15:35:00,32.34,32.37,32.31,32.32,203383.0,30.7978,30.8264,30.7693,30.7788,203383.0
2021-10-05 15:40:00,32.32,32.33,32.27,32.3,301152.0,30.7788,30.7883,30.7312,30.7597,301152.0
2021-10-05 15:45:00,32.3,32.31,32.23,32.25,334311.0,30.7597,30.7693,30.6931,30.7121,334311.0
2021-10-05 15:50:00,32.24,32.26,32.2,32.21,496955.0,30.7026,30.7217,30.6645,30.674,496955.0
2021-10-05 15:55:00,32.21,32.22,32.18,32.18,822025.0,30.674,30.6836,30.6455,30.6455,822025.0
2021-10-06 09:30:00,31.83,32.08,31.68,32.08,771792.0,30.3122,30.5502,30.1693,30.5502,771792.0
2021-10-06 09:35:00,32.08,32.18,31.87,31.93,257922.0,30.5502,30.6455,30.3503,30.4074,257922.0
2021-10-06 09:40:00,31.93,31.99,31.79,31.81,249192.0,30.4074,30.4645,30.2741,30.2931,249192.0
2021-10-06 09:45:00,31.81,31.82,31.43,31.46,516713.0,30.2931,30.3026,29.9312,29.9598,516713.0
2021-10-06 09:50:00,31.46,31.46,31.15,31.28,1082752.0,29.9598,29.9598,29.6646,29.7884,1082752.0
2021-10-06 09:55:00,31.28,31.3,31.1,31.17,561797.0,29.7884,29.8074,29.617,29.6836,561797.0
2021-10-06 10:00:00,31.16,31.19,31.09,31.17,369879.0,29.6741,29.7027,29.6074,29.6836,369879.0
2021-10-06 10:05:00,31.17,31.21,31.01,31.2,388939.0,29.6836,29.7217,29.5313,29.7122,388939.0
2021-10-06 10:10:00,31.19,31.19,31.07,31.09,271944.0,29.7027,29.7027,29.5884,29.6074,271944.0
2021-10-06 10:15:00,31.09,31.1,31.0,31.03,362569.0,29.6074,29.617,29.5217,29.5503,362569.0
2021-10-06 10:20:00,31.03,31.29,31.02,31.27,346609.0,29.5503,29.7979,29.5408,29.7789,346609.0
2021-10-06 10:25:00,31.27,31.29,31.1,31.11,214723.0,29.7789,29.7979,29.617,29.6265,214723.0
2021-10-06 10:30:00,31.11,31.28,31.09,31.18,362234.0,29.6265,29.7884,29.6074,29.6932,362234.0
2021-10-06 10:35:00,31.19,31.19,31.01,31.13,294547.0,29.7027,29.7027,29.5313,29.6455,294547.0
2021-10-06 10:40:00,31.14,31.15,30.97,31.0,266687.0,29.6551,29.6646,29.4932,29.5217,266687.0
2021-10-06 10:45:00,31.0,31.04,30.93,31.04,235622.0,29.5217,29.5598,29.4551,29.5598,235622.0
2021-10-06 10:50:00,31.03,31.16,30.96,31.16,397885.0,29.5503,29.6741,29.4836,29.6741,397885.0
2021-10-06 10:55:00,31.16,31.17,31.0,31.06,300189.0,29.6741,29.6836,29.5217,29.5789,300189.0
2021-10-06 11:00:00,31.07,31.36,31.06,31.35,260469.0,29.5884,29.8646,29.5789,29.855,260469.0
2021-10-06 11:05:00,31.34,31.38,31.26,31.3,180229.0,29.8455,29.8836,29.7693,29.8074,180229.0
2021-10-06 11:10:00,31.31,31.33,31.24,31.27,221816.0,29.817,29.836,29.7503,29.7789,221816.0
2021-10-06 11:15:00,31.26,31.3,31.15,31.17,221498.0,29.7693,29.8074,29.6646,29.6836,221498.0
2021-10-06 11:20:00,31.17,31.17,31.05,31.1,217390.0,29.6836,29.6836,29.5694,29.617,217390.0
2021-10-06 11:25:00,31.1,31.16,31.07,31.1,204467.0,29.617,29.6741,29.5884,29.617,204467.0
2021-10-06 11:30:00,31.1,31.19,31.08,31.11,262226.0,29.617,29.7027,29.5979,29.6265,262226.0
2021-10-06 11:35:00,31.11,31.28,31.08,31.28,238920.0,29.6265,29.7884,29.5979,29.7884,238920.0
2021-10-06 11:40:00,31.28,31.31,31.18,31.28,99882.0,29.7884,29.817,29.6932,29.7884,99882.0
2021-10-06 11:45:00,31.28,31.39,31.28,31.35,164369.0,29.7884,29.8931,29.7884,29.855,164369.0
2021-10-06 11:50:00,31.35,31.47,31.34,31.41,210635.0,29.855,29.9693,29.8455,29.9122,210635.0
2021-10-06 11:55:00,31.4,31.5,31.39,31.47,240049.0,29.9027,29.9979,29.8931,29.9693,240049.0
2021-10-06 12:00:00,31.47,31.56,31.46,31.52,332905.0,29.9693,30.055,29.9598,30.0169,332905.0
2021-10-06 12:05:00,31.52,31.53,31.42,31.47,427628.0,30.0169,30.0265,29.9217,29.9693,427628.0
2021-10-06 12:10:00,31.48,31.48,31.38,31.39,332683.0,29.9788,29.9788,29.8836,29.8931,332683.0
2021-10-06 12:15:00,31.4,31.42,31.35,31.39,270662.0,29.9027,29.9217,29.855,29.8931,270662.0
2021-10-06 12:20:00,31.4,31.42,31.32,31.4,348345.0,29.9027,29.9217,29.8265,29.9027,348345.0
2021-10-06 12:25:00,31.4,31.48,31.33,31.37,262680.0,29.9027,29.9788,29.836,29.8741,262680.0
2021-10-06 12:30:00,31.37,31.38,31.3,31.38,179214.0,29.8741,29.8836,29.8074,29.8836,179214.0
2021-10-06 12:35:00,31.39,31.39,31.28,31.32,84033.0,29.8931,29.8931,29.7884,29.8265,84033.0
2021-10-06 12:40:00,31.32,31.48,31.31,31.44,107166.0,29.8265,29.9788,29.817,29.9408,107166.0
2021-10-06 12:45:00,31.44,31.46,31.35,31.38,124115.0,29.9408,29.9598,29.855,29.8836,124115.0
2021-10-06 12:50:00,31.39,31.41,31.33,31.41,161333.0,29.8931,29.9122,29.836,29.9122,161333.0
2021-10-06 12:55:00,31.4,31.49,31.4,31.42,72729.0,29.9027,29.9884,29.9027,29.9217,72729.0
2021-10-06 13:00:00,31.42,31.45,31.36,31.41,143870.0,29.9217,29.9503,29.8646,29.9122,143870.0
2021-10-06 13:05:00,31.41,31.41,31.25,31.28,170560.0,29.9122,29.9122,29.7598,29.7884,170560.0
2021-10-06 13:10:00,31.27,31.35,31.23,31.34,111260.0,29.7789,29.855,29.7408,29.8455,111260.0
2021-10-06 13:15:00,31.34,31.4,31.29,31.39,133884.0,29.8455,29.9027,29.7979,29.8931,133884.0
2021-10-06 13:20:00,31.39,31.44,31.35,31.38,122723.0,29.8931,29.9408,29.855,29.8836,122723.0
2021-10-06 13:25:00,31.38,31.46,31.37,31.45,74205.0,29.8836,29.9598,29.8741,29.9503,74205.0
2021-10-06 13:30:00,31.45,31.59,31.45,31.54,148670.0,29.9503,30.0836,29.9503,30.036,148670.0
2021-10-06 13:35:00,31.55,31.65,31.52,31.64,112569.0,30.0455,30.1407,30.0169,30.1312,112569.0
2021-10-06 13:40:00,31.64,31.65,31.58,31.63,151535.0,30.1312,30.1407,30.0741,30.1217,151535.0
2021-10-06 13:45:00,31.63,31.69,31.59,31.66,101041.0,30.1217,30.1788,30.0836,30.1503,101041.0
2021-10-06 13:50:00,31.65,31.66,31.55,31.56,149197.0,30.1407,30.1503,30.0455,30.055,149197.0
2021-10-06 13:55:00,31.56,31.65,31.56,31.65,95777.0,30.055,30.1407,30.055,30.1407,95777.0
2021-10-06 14:00:00,31.65,31.72,31.6,31.7,232220.0,30.1407,30.2074,30.0931,30.1884,232220.0
2021-10-06 14:05:00,31.71,31.77,31.65,31.77,123769.0,30.1979,30.255,30.1407,30.255,123769.0
2021-10-06 14:10:00,31.77,31.8,31.73,31.78,191619.0,30.255,30.2836,30.2169,30.2645,191619.0
2021-10-06 14:15:00,31.78,31.81,31.71,31.77,129339.0,30.2645,30.2931,30.1979,30.255,129339.0
2021-10-06 14:20:00,31.78,31.82,31.72,31.73,125350.0,30.2645,30.3026,30.2074,30.2169,125350.0
2021-10-06 14:25:00,31.73,31.79,31.72,31.75,215149.0,30.2169,30.2741,30.2074,30.236,215149.0
2021-10-06 14:30:00,31.74,31.79,31.7,31.76,151524.0,30.2265,30.2741,30.1884,30.2455,151524.0
2021-10-06 14:35:00,31.76,31.81,31.75,31.79,117113.0,30.2455,30.2931,30.236,30.2741,117113.0
2021-10-06 14:40:00,31.8,31.83,31.77,31.81,84036.0,30.2836,30.3122,30.255,30.2931,84036.0
2021-10-06 14:45:00,31.82,31.85,31.81,31.82,208823.0,30.3026,30.3312,30.2931,30.3026,208823.0
2021-10-06 14:50:00,31.83,31.85,31.75,31.83,208586.0,30.3122,30.3312,30.236,30.3122,208586.0
2021-10-06 14:55:00,31.83,31.83,31.74,31.76,164933.0,30.3122,30.3122,30.2265,30.2455,164933.0
2021-10-06 15:00:00,31.76,31.87,31.75,31.82,213902.0,30.2455,30.3503,30.236,30.3026,213902.0
2021-10-06 15:05:00,31.83,31.89,31.81,31.83,135183.0,30.3122,30.3693,30.2931,30.3122,135183.0
2021-10-06 15:10:00,31.83,31.86,31.79,31.86,234986.0,30.3122,30.3407,30.2741,30.3407,234986.0
2021-10-06 15:15:00,31.86,31.9,31.77,31.79,104174.0,30.3407,30.3788,30.255,30.2741,104174.0
2021-10-06 15:20:00,31.79,31.81,31.75,31.79,115918.0,30.2741,30.2931,30.236,30.2741,115918.0
2021-10-06 15:25:00,31.79,31.83,31.79,31.81,138030.0,30.2741,30.3122,30.2741,30.2931,138030.0
2021-10-06 15:30:00,31.8,31.81,31.65,31.66,275076.0,30.2836,30.2931,30.1407,30.1503,275076.0
2021-10-06 15:35:00,31.66,31.69,31.59,31.63,445619.0,30.1503,30.1788,30.0836,30.1217,445619.0
2021-10-06 15:40:00,31.63,31.63,31.58,31.59,244119.0,30.1217,30.1217,30.0741,30.0836,244119.0
2021-10-06 15:45:00,31.58,31.6,31.52,31.57,326794.0,30.0741,30.0931,30.0169,30.0646,326794.0
2021-10-06 15:50:00,31.57,31.66,31.56,31.66,446703.0,30.0646,30.1503,30.055,30.1503,446703.0
2021-10-06 15:55:00,31.66,31.75,31.64,31.71,687341.0,30.1503,30.236,30.1312,30.1979,687341.0
2021-10-07 09:30:00,32.75,33.06,32.62,32.68,857142.0,31.1883,31.4835,31.0645,31.1216,857142.0
2021-10-07 09:35:00,32.68,33.18,32.68,33.18,589032.0,31.1216,31.5978,31.1216,31.5978,589032.0
2021-10-07 09:40:00,33.18,33.34,33.18,33.31,703974.0,31.5978,31.7502,31.5978,31.7216,703974.0
2021-10-07 09:45:00,33.31,33.42,33.18,33.25,754676.0,31.7216,31.8263,31.5978,31.6644,754676.0
2021-10-07 09:50:00,33.25,33.34,33.18,33.27,413394.0,31.6644,31.7502,31.5978,31.6835,413394.0
2021-10-07 09:55:00,33.27,33.52,33.25,33.52,569840.0,31.6835,31.9216,31.6644,31.9216,569840.0
2021-10-07 10:00:00,33.53,33.59,33.44,33.46,542827.0,31.9311,31.9882,31.8454,31.8644,542827.0
2021-10-07 10:05:00,33.47,33.49,33.39,33.42,270544.0,31.874,31.893,31.7978,31.8263,270544.0
2021-10-07 10:10:00,33.42,33.65,33.41,33.62,426195.0,31.8263,32.0454,31.8168,32.0168,426195.0
2021-10-07 10:15:00,33.63,33.8,33.6,33.79,475654.0,32.0263,32.1882,31.9978,32.1787,475654.0
2021-10-07 10:20:00,33.79,34.05,33.78,34.0,979389.0,32.1787,32.4263,32.1692,32.3787,979389.0
2021-10-07 10:25:00,34.0,34.16,33.98,34.16,585135.0,32.3787,32.5311,32.3596,32.5311,585135.0
2021-10-07 10:30:00,34.16,34.2,34.04,34.13,885670.0,32.5311,32.5691,32.4168,32.5025,885670.0
2021-10-07 10:35:00,34.13,34.18,33.93,33.95,372125.0,32.5025,32.5501,32.312,32.3311,372125.0
2021-10-07 10:40:00,33.95,34.08,33.95,34.05,262147.0,32.3311,32.4549,32.3311,32.4263,262147.0
2021-10-07 10:45:00,34.04,34.23,34.03,34.23,554077.0,32.4168,32.5977,32.4072,32.5977,554077.0
2021-10-07 10:50:00,34.23,34.26,34.08,34.09,494704.0,32.5977,32.6263,32.4549,32.4644,494704.0
2021-10-07 10:55:00,34.09,34.16,34.01,34.16,453664.0,32.4644,32.5311,32.3882,32.5311,453664.0
2021-10-07 11:00:00,34.15,34.17,34.09,34.13,539189.0,32.5215,32.5406,32.4644,32.5025,539189.0
2021-10-07 11:05:00,34.12,34.3,34.1,34.26,531482.0,32.493,32.6644,32.4739,32.6263,531482.0
2021-10-07 11:10:00,34.26,34.28,34.08,34.18,684072.0,32.6263,32.6453,32.4549,32.5501,684072.0
2021-10-07 11:15:00,34.17,34.2,34.13,34.18,295893.0,32.5406,32.5691,32.5025,32.5501,295893.0
2021-10-07 11:20:00,34.18,34.47,34.17,34.44,490614.0,32.5501,32.8263,32.5406,32.7977,490614.0
2021-10-07 11:25:00,34.44,34.46,34.31,34.35,309694.0,32.7977,32.8167,32.6739,32.712,309694.0
2021-10-07 11:30:00,34.35,34.36,34.26,34.3,418276.0,32.712,32.7215,32.6263,32.6644,418276.0
2021-10-07 11:35:00,34.3,34.4,34.27,34.3,274238.0,32.6644,32.7596,32.6358,32.6644,274238.0
2021-10-07 11:40:00,34.29,34.31,34.21,34.22,149326.0,32.6549,32.6739,32.5787,32.5882,149326.0
2021-10-07 11:45:00,34.21,34.24,34.08,34.09,209329.0,32.5787,32.6072,32.4549,32.4644,209329.0
2021-10-07 11:50:00,34.09,34.11,34.05,34.09,233191.0,32.4644,32.4834,32.4263,32.4644,233191.0
2021-10-07 11:55:00,34.09,34.13,34.08,34.12,115799.0,32.4644,32.5025,32.4549,32.493,115799.0
2021-10-07 12:00:00,34.12,34.13,34.07,34.09,232291.0,32.493,32.5025,32.4453,32.4644,232291.0
2021-10-07 12:05:00,34.09,34.1,34.05,34.07,251591.0,32.4644,32.4739,32.4263,32.4453,251591.0
2021-10-07 12:10:00,34.07,34.11,34.05,34.09,300886.0,32.4453,32.4834,32.4263,32.4644,300886.0
2021-10-07 12:15:00,34.08,34.19,34.06,34.18,316310.0,32.4549,32.5596,32.4358,32.5501,316310.0
2021-10-07 12:20:00,34.18,34.24,34.1,34.11,341628.0,32.5501,32.6072,32.4739,32.4834,341628.0
2021-10-07 12:25:00,34.1,34.15,34.1,34.13,158047.0,32.4739,32.5215,32.4739,32.5025,158047.0
2021-10-07 12:30:00,34.13,34.21,34.11,34.2,237244.0,32.5025,32.5787,32.4834,32.5691,237244.0
2021-10-07 12:35:00,34.2,34.25,34.18,34.2,243607.0,32.5691,32.6168,32.5501,32.5691,243607.0
2021-10-07 12:40:00,34.2,34.25,34.19,34.24,200878.0,32.5691,32.6168,32.5596,32.6072,200878.0
2021-10-07 12:45:00,34.25,34.25,34.19,34.23,159358.0,32.6168,32.6168,32.5596,32.5977,159358.0
2021-10-07 12:50:00,34.23,34.27,34.13,34.18,355445.0,32.5977,32.6358,32.5025,32.5501,355445.0
2021-10-07 12:55:00,34.18,34.22,34.17,34.18,176119.0,32.5501,32.5882,32.5406,32.5501,176119.0
2021-10-07 13:00:00,34.18,34.22,34.17,34.2,259342.0,32.5501,32.5882,32.5406,32.5691,259342.0
2021-10-07 13:05:00,34.2,34.22,34.18,34.2,220936.0,32.5691,32.5882,32.5501,32.5691,220936.0
2021-10-07 13:10:00,34.2,34.21,34.15,34.16,3656725.0,32.5691,32.5787,32.5215,32.5311,3656725.0
2021-10-07 13:15:00,34.16,34.21,34.14,34.19,219525.0,32.5311,32.5787,32.512,32.5596,219525.0
2021-10-07 13:20:00,34.2,34.22,34.18,34.2,365228.0,32.5691,32.5882,32.5501,32.5691,365228.0
2021-10-07 13:25:00,34.2,34.28,34.19,34.27,279192.0,32.5691,32.6453,32.5596,32.6358,279192.0
2021-10-07 13:30:00,34.27,34.33,34.26,34.3,280062.0,32.6358,32.6929,32.6263,32.6644,280062.0
2021-10-07 13:35:00,34.3,34.34,34.28,34.34,100602.0,32.6644,32.7025,32.6453,32.7025,100602.0
2021-10-07 13:40:00,34.34,34.47,34.33,34.46,253117.0,32.7025,32.8263,32.6929,32.8167,253117.0
2021-10-07 13:45:00,34.47,34.5,34.44,34.47,330515.0,32.8263,32.8548,32.7977,32.8263,330515.0
2021-10-07 13:50:00,34.48,34.48,34.41,34.47,158360.0,32.8358,32.8358,32.7691,32.8263,158360.0
2021-10-07 13:55:00,34.47,34.48,34.42,34.43,205467.0,32.8263,32.8358,32.7787,32.7882,205467.0
2021-10-07 14:00:00,34.43,34.47,34.37,34.41,271452.0,32.7882,32.8263,32.731,32.7691,271452.0
2021-10-07 14:05:00,34.4,34.41,34.34,34.38,298478.0,32.7596,32.7691,32.7025,32.7406,298478.0
2021-10-07 14:10:00,34.38,34.42,34.37,34.41,284372.0,32.7406,32.7787,32.731,32.7691,284372.0
2021-10-07 14:15:00,34.4,34.41,34.36,34.36,150248.0,32.7596,32.7691,32.7215,32.7215,150248.0
2021-10-07 14:20:00,34.36,34.4,34.36,34.38,122217.0,32.7215,32.7596,32.7215,32.7406,122217.0
2021-10-07 14:25:00,34.38,34.39,34.32,34.36,254312.0,32.7406,32.7501,32.6834,32.7215,254312.0
2021-10-07 14:30:00,34.36,34.38,34.34,34.36,180637.0,32.7215,32.7406,32.7025,32.7215,180637.0
2021-10-07 14:35:00,34.36,34.36,34.32,34.33,206598.0,32.7215,32.7215,32.6834,32.6929,206598.0
2021-10-07 14:40:00,34.32,34.38,34.3,34.32,288325.0,32.6834,32.7406,32.6644,32.6834,288325.0
2021-10-07 14:45:00,34.32,34.4,34.31,34.4,568142.0,32.6834,32.7596,32.6739,32.7596,568142.0
2021-10-07 14:50:00,34.39,34.4,34.36,34.39,182049.0,32.7501,32.7596,32.7215,32.7501,182049.0
2021-10-07 14:55:00,34.38,34.41,34.35,34.37,158100.0,32.7406,32.7691,32.712,32.731,158100.0
2021-10-07 15:00:00,34.36,34.38,34.31,34.35,200692.0,32.7215,32.7406,32.6739,32.712,200692.0
2021-10-07 15:05:00,34.35,34.48,34.35,34.47,241287.0,32.712,32.8358,32.712,32.8263,241287.0
2021-10-07 15:10:00,34.47,34.47,34.43,34.45,222230.0,32.8263,32.8263,32.7882,32.8072,222230.0
2021-10-07 15:15:00,34.45,34.47,34.42,34.45,167646.0,32.8072,32.8263,32.7787,32.8072,167646.0
2021-10-07 15:20:00,34.45,34.48,34.44,34.47,244402.0,32.8072,32.8358,32.7977,32.8263,244402.0
2021-10-07 15:25:00,34.48,34.49,34.39,34.43,315002.0,32.8358,32.8453,32.7501,32.7882,315002.0
2021-10-07 15:30:00,34.43,34.46,34.39,34.43,437619.0,32.7882,32.8167,32.7501,32.7882,437619.0
2021-10-07 15:35:00,34.43,34.47,34.4,34.41,362142.0,32.7882,32.8263,32.7596,32.7691,362142.0
2021-10-07 15:40:00,34.41,34.42,34.34,34.34,449497.0,32.7691,32.7787,32.7025,32.7025,449497.0
2021-10-07 15:45:00,34.34,34.46,34.33,34.45,728212.0,32.7025,32.8167,32.6929,32.8072,728212.0
2021-10-07 15:50:00,34.45,34.47,34.29,34.36,1101744.0,32.8072,32.8263,32.6549,32.7215,1101744.0
2021-10-07 15:55:00,34.36,34.36,34.28,34.32,1682822.0,32.7215,32.7215,32.6453,32.6834,1682822.0
2021-10-08 09:30:00,34.6,35.01,34.56,34.62,1259398.0,32.9501,33.3405,32.912,32.9691,1259398.0
2021-10-08 09:35:00,34.63,34.69,34.41,34.53,675666.0,32.9786,33.0358,32.7691,32.8834,675666.0
2021-10-08 09:40:00,34.53,34.59,34.34,34.36,722980.0,32.8834,32.9405,32.7025,32.7215,722980.0
2021-10-08 09:45:00,34.36,34.43,34.16,34.3,512282.0,32.7215,32.7882,32.5311,32.6644,512282.0
2021-10-08 09:50:00,34.3,34.31,34.03,34.21,449253.0,32.6644,32.6739,32.4072,32.5787,449253.0
2021-10-08 09:55:00,34.2,34.27,34.15,34.2,333077.0,32.5691,32.6358,32.5215,32.5691,333077.0
2021-10-08 10:00:00,34.19,34.43,34.17,34.34,404278.0,32.5596,32.7882,32.5406,32.7025,404278.0
2021-10-08 10:05:00,34.34,34.43,34.33,34.38,268955.0,32.7025,32.7882,32.6929,32.7406,268955.0
2021-10-08 10:10:00,34.39,34.46,34.32,34.42,238642.0,32.7501,32.8167,32.6834,32.7787,238642.0
2021-10-08 10:15:00,34.42,34.49,34.32,34.33,183929.0,32.7787,32.8453,32.6834,32.6929,183929.0
2021-10-08 10:20:00,34.33,34.35,34.22,34.31,232924.0,32.6929,32.712,32.5882,32.6739,232924.0
2021-10-08 10:25:00,34.3,34.32,34.23,34.29,162224.0,32.6644,32.6834,32.5977,32.6549,162224.0
2021-10-08 10:30:00,34.3,34.39,34.28,34.28,204200.0,32.6644,32.7501,32.6453,32.6453,204200.0
2021-10-08 10:35:00,34.29,34.33,34.22,34.33,100280.0,32.6549,32.6929,32.5882,32.6929,100280.0
2021-10-08 10:40:00,34.33,34.33,34.19,34.26,192018.0,32.6929,32.6929,32.5596,32.6263,192018.0
2021-10-08 10:45:00,34.26,34.3,34.23,34.27,90141.0,32.6263,32.6644,32.5977,32.6358,90141.0
2021-10-08 10:50:00,34.28,34.44,34.27,34.4,135595.0,32.6453,32.7977,32.6358,32.7596,135595.0
2021-10-08 10:55:00,34.4,34.4,34.32,34.34,82781.0,32.7596,32.7596,32.6834,32.7025,82781.0
2021-10-08 11:00:00,34.34,34.37,34.27,34.3,91665.0,32.7025,32.731,32.6358,32.6644,91665.0
2021-10-08 11:05:00,34.3,34.36,34.29,34.35,98278.0,32.6644,32.7215,32.6549,32.712,98278.0
2021-10-08 11:10:00,34.34,34.35,34.29,34.33,159951.0,32.7025,32.712,32.6549,32.6929,159951.0
2021-10-08 11:15:00,34.32,34.35,34.25,34.28,100720.0,32.6834,32.712,32.6168,32.6453,100720.0
2021-10-08 11:20:00,34.29,34.29,34.14,34.16,202456.0,32.6549,32.6549,32.512,32.5311,202456.0
2021-10-08 11:25:00,34.14,34.23,34.11,34.21,151160.0,32.512,32.5977,32.4834,32.5787,151160.0
2021-10-08 11:30:00,34.21,34.26,34.2,34.23,408586.0,32.5787,32.6263,32.5691,32.5977,408586.0
2021-10-08 11:35:00,34.23,34.23,34.13,34.14,246015.0,32.5977,32.5977,32.5025,32.512,246015.0
2021-10-08 11:40:00,34.14,34.16,34.09,34.15,138771.0,32.512,32.5311,32.4644,32.5215,138771.0
2021-10-08 11:45:00,34.14,34.17,34.11,34.12,115091.0,32.512,32.5406,32.4834,32.493,115091.0
2021-10-08 11:50:00,34.12,34.17,34.09,34.13,121244.0,32.493,32.5406,32.4644,32.5025,121244.0
2021-10-08 11:55:00,34.13,34.14,34.09,34.12,159347.0,32.5025,32.512,32.4644,32.493,159347.0
2021-10-08 12:00:00,34.11,34.13,34.08,34.09,127122.0,32.4834,32.5025,32.4549,32.4644,127122.0
2021-10-08 12:05:00,34.09,34.11,34.0,34.02,142695.0,32.4644,32.4834,32.3787,32.3977,142695.0
2021-10-08 12:10:00,34.02,34.02,33.98,34.01,191147.0,32.3977,32.3977,32.3596,32.3882,191147.0
2021-10-08 12:15:00,34.0,34.15,33.99,34.11,269589.0,32.3787,32.5215,32.3692,32.4834,269589.0
2021-10-08 12:20:00,34.12,34.14,34.02,34.03,99631.0,32.493,32.512,32.3977,32.4072,99631.0
2021-10-08 12:25:00,34.02,34.02,33.92,33.98,120735.0,32.3977,32.3977,32.3025,32.3596,120735.0
2021-10-08 12:30:00,33.98,34.03,33.97,34.0,119087.0,32.3596,32.4072,32.3501,32.3787,119087.0
2021-10-08 12:35:00,34.0,34.07,33.99,34.06,129621.0,32.3787,32.4453,32.3692,32.4358,129621.0
2021-10-08 12:40:00,34.05,34.14,34.03,34.11,65563.0,32.4263,32.512,32.4072,32.4834,65563.0
2021-10-08 12:45:00,34.11,34.12,34.02,34.08,115480.0,32.4834,32.493,32.3977,32.4549,115480.0
2021-10-08 12:50:00,34.08,34.21,34.08,34.17,214433.0,32.4549,32.5787,32.4549,32.5406,214433.0
2021-10-08 12:55:00,34.18,34.21,34.16,34.16,89719.0,32.5501,32.5787,32.5311,32.5311,89719.0
2021-10-08 13:00:00,34.17,34.19,34.15,34.16,79193.0,32.5406,32.5596,32.5215,32.5311,79193.0
2021-10-08 13:05:00,34.16,34.17,34.09,34.1,79191.0,32.5311,32.5406,32.4644,32.4739,79191.0
2021-10-08 13:10:00,34.1,34.18,34.09,34.15,64393.0,32.4739,32.5501,32.4644,32.5215,64393.0
2021-10-08 13:15:00,34.14,34.15,34.0,34.0,92552.0,32.512,32.5215,32.3787,32.3787,92552.0
2021-10-08 13:20:00,34.0,34.03,33.99,34.01,65778.0,32.3787,32.4072,32.3692,32.3882,65778.0
2021-10-08 13:25:00,34.01,34.05,33.99,34.0,100486.0,32.3882,32.4263,32.3692,32.3787,100486.0
2021-10-08 13:30:00,34.0,34.03,33.98,34.02,147941.0,32.3787,32.4072,32.3596,32.3977,147941.0
2021-10-08 13:35:00,34.02,34.02,33.98,33.98,89589.0,32.3977,32.3977,32.3596,32.3596,89589.0
2021-10-08 13:40:00,33.98,34.01,33.9,33.92,158928.0,32.3596,32.3882,32.2834,32.3025,158928.0
2021-10-08 13:45:00,33.92,33.96,33.92,33.95,98498.0,32.3025,32.3406,32.3025,32.3311,98498.0
2021-10-08 13:50:00,33.95,33.96,33.93,33.95,85644.0,32.3311,32.3406,32.312,32.3311,85644.0
2021-10-08 13:55:00,33.95,34.03,33.94,34.02,113186.0,32.3311,32.4072,32.3215,32.3977,113186.0
2021-10-08 14:00:00,34.02,34.06,34.0,34.04,52952.0,32.3977,32.4358,32.3787,32.4168,52952.0
2021-10-08 14:05:00,34.04,34.07,34.01,34.03,119874.0,32.4168,32.4453,32.3882,32.4072,119874.0
2021-10-08 14:10:00,34.04,34.07,34.02,34.03,81828.0,32.4168,32.4453,32.3977,32.4072,81828.0
2021-10-08 14:15:00,34.03,34.08,34.03,34.07,61567.0,32.4072,32.4549,32.4072,32.4453,61567.0
2021-10-08 14:20:00,34.08,34.11,34.07,34.11,105183.0,32.4549,32.4834,32.4453,32.4834,105183.0
2021-10-08 14:25:00,34.11,34.16,34.11,34.16,122052.0,32.4834,32.5311,32.4834,32.5311,122052.0
2021-10-08 14:30:00,34.16,34.16,34.1,34.12,101671.0,32.5311,32.5311,32.4739,32.493,101671.0
2021-10-08 14:35:00,34.12,34.15,34.07,34.15,158553.0,32.493,32.5215,32.4453,32.5215,158553.0
2021-10-08 14:40:00,34.14,34.19,34.12,34.19,192713.0,32.512,32.5596,32.493,32.5596,192713.0
2021-10-08 14:45:00,34.19,34.2,34.15,34.16,109259.0,32.5596,32.5691,32.5215,32.5311,109259.0
2021-10-08 14:50:00,34.16,34.19,34.13,34.14,106030.0,32.5311,32.5596,32.5025,32.512,106030.0
2021-10-08 14:55:00,34.15,34.18,34.13,34.14,107972.0,32.5215,32.5501,32.5025,32.512,107972.0
2021-10-08 15:00:00,34.14,34.17,34.13,34.16,101200.0,32.512,32.5406,32.5025,32.5311,101200.0
2021-10-08 15:05:00,34.16,34.19,34.14,34.18,107513.0,32.5311,32.5596,32.512,32.5501,107513.0
2021-10-08 15:10:00,34.18,34.19,34.1,34.17,187320.0,32.5501,32.5596,32.4739,32.5406,187320.0
2021-10-08 15:15:00,34.17,34.17,34.12,34.16,93957.0,32.5406,32.5406,32.493,32.5311,93957.0
2021-10-08 15:20:00,34.16,34.19,34.14,34.14,117883.0,32.5311,32.5596,32.512,32.512,117883.0
2021-10-08 15:25:00,34.15,34.18,34.14,34.16,149611.0,32.5215,32.5501,32.512,32.5311,149611.0
2021-10-08 15:30:00,34.16,34.23,34.15,34.23,247571.0,32.5311,32.5977,32.5215,32.5977,247571.0
2021-10-08 15:35:00,34.22,34.23,34.12,34.17,208183.0,32.5882,32.5977,32.493,32.5406,208183.0
2021-10-08 15:40:00,34.17,34.19,34.14,34.15,127178.0,32.5406,32.5596,32.512,32.5215,127178.0
2021-10-08 15:45:00,34.15,34.32,34.14,34.29,537829.0,32.5215,32.6834,32.512,32.6549,537829.0
2021-10-08 15:50:00,34.28,34.29,34.17,34.17,534464.0,32.6453,32.6549,32.5406,32.5406,534464.0
2021-10-08 15:55:00,34.17,34.18,34.11,34.13,639643.0,32.5406,32.5501,32.4834,32.5025,639643.0
2021-10-11 09:30:00,35.3,35.42,35.25,35.41,92727.0,33.6167,33.731,33.5691,33.7214,92727.0
2021-10-11 09:35:00,35.39,35.97,35.39,35.88,1533848.0,33.7024,34.2547,33.7024,34.169,1533848.0
2021-10-11 09:40:00,35.89,36.14,35.85,36.12,901908.0,34.1786,34.4166,34.1405,34.3976,901908.0
2021-10-11 09:45:00,36.12,36.42,36.06,36.36,887154.0,34.3976,34.6833,34.3404,34.6261,887154.0
2021-10-11 09:50:00,36.36,36.55,36.36,36.52,1004196.0,34.6261,34.8071,34.6261,34.7785,1004196.0
2021-10-11 09:55:00,36.51,36.54,36.28,36.4,652871.0,34.769,34.7976,34.55,34.6642,652871.0
2021-10-11 10:00:00,36.41,36.46,36.33,36.4,849787.0,34.6738,34.7214,34.5976,34.6642,849787.0
2021-10-11 10:05:00,36.39,36.45,36.13,36.13,514026.0,34.6547,34.7118,34.4071,34.4071,514026.0
2021-10-11 10:10:00,36.13,36.28,36.05,36.12,585690.0,34.4071,34.55,34.3309,34.3976,585690.0
2021-10-11 10:15:00,36.1,36.16,36.05,36.14,176264.0,34.3785,34.4357,34.3309,34.4166,176264.0
2021-10-11 10:20:00,36.14,36.22,36.05,36.18,196160.0,34.4166,34.4928,34.3309,34.4547,196160.0
2021-10-11 10:25:00,36.19,36.41,36.18,36.41,453698.0,34.4642,34.6738,34.4547,34.6738,453698.0
2021-10-11 10:30:00,36.41,36.47,36.4,36.45,563934.0,34.6738,34.7309,34.6642,34.7118,563934.0
2021-10-11 10:35:00,36.46,36.53,36.44,36.45,280641.0,34.7214,34.788,34.7023,34.7118,280641.0
2021-10-11 10:40:00,36.45,36.53,36.45,36.47,507674.0,34.7118,34.788,34.7118,34.7309,507674.0
2021-10-11 10:45:00,36.47,36.49,36.26,36.38,253532.0,34.7309,34.7499,34.5309,34.6452,253532.0
2021-10-11 10:50:00,36.38,36.45,36.35,36.41,175542.0,34.6452,34.7118,34.6166,34.6738,175542.0
2021-10-11 10:55:00,36.41,36.43,36.3,36.3,397174.0,34.6738,34.6928,34.569,34.569,397174.0
2021-10-11 11:00:00,36.3,36.54,36.27,36.28,648183.0,34.569,34.7976,34.5404,34.55,648183.0
2021-10-11 11:05:00,36.27,36.5,36.18,36.5,344977.0,34.5404,34.7595,34.4547,34.7595,344977.0
2021-10-11 11:10:00,36.5,36.57,36.48,36.52,410899.0,34.7595,34.8261,34.7404,34.7785,410899.0
2021-10-11 11:15:00,36.52,36.53,36.45,36.47,381774.0,34.7785,34.788,34.7118,34.7309,381774.0
2021-10-11 11:20:00,36.47,36.48,36.3,36.32,255782.0,34.7309,34.7404,34.569,34.588,255782.0
2021-10-11 11:25:00,36.33,36.41,36.3,36.4,173827.0,34.5976,34.6738,34.569,34.6642,173827.0
2021-10-11 11:30:00,36.41,36.41,36.29,36.32,203354.0,34.6738,34.6738,34.5595,34.588,203354.0
2021-10-11 11:35:00,36.33,36.39,36.3,36.3,160806.0,34.5976,34.6547,34.569,34.569,160806.0
2021-10-11 11:40:00,36.3,36.31,36.15,36.16,247928.0,34.569,34.5785,34.4262,34.4357,247928.0
2021-10-11 11:45:00,36.16,36.28,36.1,36.28,220166.0,34.4357,34.55,34.3785,34.55,220166.0
2021-10-11 11:50:00,36.27,36.3,36.22,36.27,213309.0,34.5404,34.569,34.4928,34.5404,213309.0
2021-10-11 11:55:00,36.27,36.3,36.23,36.27,119015.0,34.5404,34.569,34.5023,34.5404,119015.0
2021-10-11 12:00:00,36.27,36.3,36.21,36.22,150275.0,34.5404,34.569,34.4833,34.4928,150275.0
2021-10-11 12:05:00,36.22,36.24,36.16,36.16,247730.0,34.4928,34.5119,34.4357,34.4357,247730.0
2021-10-11 12:10:00,36.16,36.18,36.08,36.08,311527.0,34.4357,34.4547,34.3595,34.3595,311527.0
2021-10-11 12:15:00,36.09,36.14,36.01,36.13,210943.0,34.369,34.4166,34.2928,34.4071,210943.0
2021-10-11 12:20:00,36.14,36.25,36.09,36.23,193580.0,34.4166,34.5214,34.369,34.5023,193580.0
2021-10-11 12:25:00,36.23,36.25,36.1,36.11,231430.0,34.5023,34.5214,34.3785,34.3881,231430.0
2021-10-11 12:30:00,36.11,36.12,36.04,36.06,162412.0,34.3881,34.3976,34.3214,34.3404,162412.0
2021-10-11 12:35:00,36.05,36.08,36.01,36.02,97233.0,34.3309,34.3595,34.2928,34.3024,97233.0
2021-10-11 12:40:00,36.02,36.06,35.98,36.02,133375.0,34.3024,34.3404,34.2643,34.3024,133375.0
2021-10-11 12:45:00,36.01,36.05,35.94,35.95,139588.0,34.2928,34.3309,34.2262,34.2357,139588.0
2021-10-11 12:50:00,35.95,35.97,35.87,35.89,183366.0,34.2357,34.2547,34.1595,34.1786,183366.0
2021-10-11 12:55:00,35.89,35.92,35.81,35.84,157461.0,34.1786,34.2071,34.1024,34.1309,157461.0
2021-10-11 13:00:00,35.84,35.84,35.74,35.78,264670.0,34.1309,34.1309,34.0357,34.0738,264670.0
2021-10-11 13:05:00,35.79,35.79,35.73,35.75,200435.0,34.0833,34.0833,34.0262,34.0452,200435.0
2021-10-11 13:10:00,35.75,35.83,35.74,35.79,183229.0,34.0452,34.1214,34.0357,34.0833,183229.0
2021-10-11 13:15:00,35.78,35.79,35.65,35.67,149588.0,34.0738,34.0833,33.95,33.969,149588.0
2021-10-11 13:20:00,35.66,35.68,35.56,35.57,197607.0,33.9595,33.9786,33.8643,33.8738,197607.0
2021-10-11 13:25:00,35.57,35.6,35.46,35.57,410657.0,33.8738,33.9024,33.7691,33.8738,410657.0
2021-10-11 13:30:00,35.56,35.59,35.51,35.55,155461.0,33.8643,33.8929,33.8167,33.8548,155461.0
2021-10-11 13:35:00,35.55,35.61,35.53,35.55,159144.0,33.8548,33.9119,33.8357,33.8548,159144.0
2021-10-11 13:40:00,35.55,35.66,35.54,35.64,170216.0,33.8548,33.9595,33.8452,33.9405,170216.0
2021-10-11 13:45:00,35.65,35.65,35.46,35.49,140275.0,33.95,33.95,33.7691,33.7976,140275.0
2021-10-11 13:50:00,35.48,35.58,35.48,35.58,101050.0,33.7881,33.8833,33.7881,33.8833,101050.0
2021-10-11 13:55:00,35.58,35.58,35.48,35.51,137767.0,33.8833,33.8833,33.7881,33.8167,137767.0
2021-10-11 14:00:00,35.51,35.51,35.4,35.47,354951.0,33.8167,33.8167,33.7119,33.7786,354951.0
2021-10-11 14:05:00,35.47,35.52,35.45,35.48,375396.0,33.7786,33.8262,33.7595,33.7881,375396.0
2021-10-11 14:10:00,35.48,35.51,35.43,35.47,159979.0,33.7881,33.8167,33.7405,33.7786,159979.0
2021-10-11 14:15:00,35.47,35.55,35.42,35.42,254794.0,33.7786,33.8548,33.731,33.731,254794.0
2021-10-11 14:20:00,35.43,35.44,35.37,35.38,263300.0,33.7405,33.75,33.6834,33.6929,263300.0
2021-10-11 14:25:00,35.39,35.41,35.31,35.36,162422.0,33.7024,33.7214,33.6262,33.6738,162422.0
2021-10-11 14:30:00,35.35,35.42,35.28,35.34,152803.0,33.6643,33.731,33.5976,33.6548,152803.0
2021-10-11 14:35:00,35.33,35.34,35.29,35.29,86717.0,33.6453,33.6548,33.6072,33.6072,86717.0
2021-10-11 14:40:00,35.29,35.32,35.26,35.3,151531.0,33.6072,33.6357,33.5786,33.6167,151531.0
2021-10-11 14:45:00,35.31,35.43,35.3,35.42,186044.0,33.6262,33.7405,33.6167,33.731,186044.0
2021-10-11 14:50:00,35.42,35.44,35.37,35.43,178891.0,33.731,33.75,33.6834,33.7405,178891.0
2021-10-11 14:55:00,35.42,35.5,35.42,35.46,243319.0,33.731,33.8072,33.731,33.7691,243319.0
2021-10-11 15:00:00,35.47,35.52,35.44,35.44,99176.0,33.7786,33.8262,33.75,33.75,99176.0
2021-10-11 15:05:00,35.44,35.45,35.34,35.4,94084.0,33.75,33.7595,33.6548,33.7119,94084.0
2021-10-11 15:10:00,35.4,35.43,35.38,35.41,88692.0,33.7119,33.7405,33.6929,33.7214,88692.0
2021-10-11 15:15:00,35.41,35.41,35.32,35.34,120437.0,33.7214,33.7214,33.6357,33.6548,120437.0
2021-10-11 15:20:00,35.34,35.38,35.29,35.36,125252.0,33.6548,33.6929,33.6072,33.6738,125252.0
2021-10-11 15:25:00,35.37,35.42,35.32,35.33,156715.0,33.6834,33.731,33.6357,33.6453,156715.0
2021-10-11 15:30:00,35.33,35.44,35.29,35.34,437798.0,33.6453,33.75,33.6072,33.6548,437798.0
2021-10-11 15:35:00,35.34,35.36,35.3,35.34,156215.0,33.6548,33.6738,33.6167,33.6548,156215.0
2021-10-11 15:40:00,35.34,35.38,35.31,35.33,213908.0,33.6548,33.6929,33.6262,33.6453,213908.0
2021-10-11 15:45:00,35.33,35.34,35.26,35.26,360436.0,33.6453,33.6548,33.5786,33.5786,360436.0
2021-10-11 15:50:00,35.27,35.3,35.23,35.28,512409.0,33.5881,33.6167,33.55,33.5976,512409.0
2021-10-11 15:55:00,35.27,35.29,35.21,35.24,852524.0,33.5881,33.6072,33.531,33.5595,852524.0
2021-10-12 09:30:00,35.05,35.15,34.8,34.81,1023170.0,33.3786,33.4738,33.1405,33.1501,1023170.0
2021-10-12 09:35:00,34.82,35.11,34.77,34.97,521953.0,33.1596,33.4357,33.112,33.3024,521953.0
2021-10-12 09:40:00,34.96,35.23,34.89,34.94,331652.0,33.2929,33.55,33.2262,33.2739,331652.0
2021-10-12 09:45:00,34.94,35.14,34.79,34.95,468704.0,33.2739,33.4643,33.131,33.2834,468704.0
2021-10-12 09:50:00,34.95,35.27,34.94,35.2,595057.0,33.2834,33.5881,33.2739,33.5215,595057.0
2021-10-12 09:55:00,35.19,35.48,35.17,35.3,874644.0,33.5119,33.7881,33.4929,33.6167,874644.0
2021-10-12 10:00:00,35.3,35.42,35.08,35.18,432400.0,33.6167,33.731,33.4072,33.5024,432400.0
2021-10-12 10:05:00,35.19,35.23,35.03,35.04,166111.0,33.5119,33.55,33.3596,33.3691,166111.0
2021-10-12 10:10:00,35.04,35.12,34.97,34.98,204253.0,33.3691,33.4453,33.3024,33.3119,204253.0
2021-10-12 10:15:00,34.96,35.0,34.67,34.82,629092.0,33.2929,33.331,33.0167,33.1596,629092.0
2021-10-12 10:20:00,34.82,34.86,34.72,34.72,267296.0,33.1596,33.1977,33.0643,33.0643,267296.0
2021-10-12 10:25:00,34.72,34.81,34.64,34.79,191090.0,33.0643,33.1501,32.9882,33.131,191090.0
2021-10-12 10:30:00,34.8,34.8,34.68,34.69,306102.0,33.1405,33.1405,33.0263,33.0358,306102.0
2021-10-12 10:35:00,34.7,34.78,34.56,34.78,232963.0,33.0453,33.1215,32.912,33.1215,232963.0
2021-10-12 10:40:00,34.79,34.9,34.75,34.89,289962.0,33.131,33.2358,33.0929,33.2262,289962.0
2021-10-12 10:45:00,34.89,35.04,34.85,35.01,265393.0,33.2262,33.3691,33.1881,33.3405,265393.0
2021-10-12 10:50:00,35.01,35.04,34.86,34.87,163261.0,33.3405,33.3691,33.1977,33.2072,163261.0
2021-10-12 10:55:00,34.87,34.88,34.75,34.76,240963.0,33.2072,33.2167,33.0929,33.1024,240963.0
2021-10-12 11:00:00,34.77,34.89,34.7,34.75,157235.0,33.112,33.2262,33.0453,33.0929,157235.0
2021-10-12 11:05:00,34.76,34.88,34.75,34.86,148410.0,33.1024,33.2167,33.0929,33.1977,148410.0
2021-10-12 11:10:00,34.86,34.9,34.84,34.86,174307.0,33.1977,33.2358,33.1786,33.1977,174307.0
2021-10-12 11:15:00,34.86,34.9,34.78,34.9,146347.0,33.1977,33.2358,33.1215,33.2358,146347.0
2021-10-12 11:20:00,34.89,34.93,34.87,34.9,109350.0,33.2262,33.2643,33.2072,33.2358,109350.0
2021-10-12 11:25:00,34.9,34.91,34.81,34.86,92780.0,33.2358,33.2453,33.1501,33.1977,92780.0
2021-10-12 11:30:00,34.85,34.89,34.69,34.7,203658.0,33.1881,33.2262,33.0358,33.0453,203658.0
2021-10-12 11:35:00,34.7,34.78,34.65,34.72,200446.0,33.0453,33.1215,32.9977,33.0643,200446.0
2021-10-12 11:40:00,34.71,34.75,34.67,34.72,298945.0,33.0548,33.0929,33.0167,33.0643,298945.0
2021-10-12 11:45:00,34.71,34.72,34.65,34.7,139579.0,33.0548,33.0643,32.9977,33.0453,139579.0
2021-10-12 11:50:00,34.7,34.78,34.69,34.73,135766.0,33.0453,33.1215,33.0358,33.0739,135766.0
2021-10-12 11:55:00,34.73,34.77,34.7,34.76,91451.0,33.0739,33.112,33.0453,33.1024,91451.0
2021-10-12 12:00:00,34.76,34.92,34.74,34.92,387556.0,33.1024,33.2548,33.0834,33.2548,387556.0
2021-10-12 12:05:00,34.93,34.98,34.88,34.9,255322.0,33.2643,33.3119,33.2167,33.2358,255322.0
2021-10-12 12:10:00,34.9,34.93,34.85,34.88,88706.0,33.2358,33.2643,33.1881,33.2167,88706.0
2021-10-12 12:15:00,34.86,34.89,34.73,34.73,295590.0,33.1977,33.2262,33.0739,33.0739,295590.0
2021-10-12 12:20:00,34.74,34.76,34.66,34.75,293426.0,33.0834,33.1024,33.0072,33.0929,293426.0
2021-10-12 12:25:00,34.74,34.78,34.71,34.75,127290.0,33.0834,33.1215,33.0548,33.0929,127290.0
2021-10-12 12:30:00,34.75,34.81,34.71,34.74,110897.0,33.0929,33.1501,33.0548,33.0834,110897.0
2021-10-12 12:35:00,34.73,34.73,34.69,34.73,56148.0,33.0739,33.0739,33.0358,33.0739,56148.0
2021-10-12 12:40:00,34.73,34.77,34.71,34.74,85064.0,33.0739,33.112,33.0548,33.0834,85064.0
2021-10-12 12:45:00,34.73,34.75,34.69,34.71,100598.0,33.0739,33.0929,33.0358,33.0548,100598.0
2021-10-12 12:50:00,34.71,34.71,34.66,34.67,60375.0,33.0548,33.0548,33.0072,33.0167,60375.0
2021-10-12 12:55:00,34.67,34.76,34.66,34.71,119663.0,33.0167,33.1024,33.0072,33.0548,119663.0
2021-10-12 13:00:00,34.7,34.7,34.61,34.64,65497.0,33.0453,33.0453,32.9596,32.9882,65497.0
2021-10-12 13:05:00,34.64,34.67,34.61,34.63,81939.0,32.9882,33.0167,32.9596,32.9786,81939.0
2021-10-12 13:10:00,34.63,34.68,34.62,34.66,56892.0,32.9786,33.0263,32.9691,33.0072,56892.0
2021-10-12 13:15:00,34.66,34.69,34.63,34.63,79561.0,33.0072,33.0358,32.9786,32.9786,79561.0
2021-10-12 13:20:00,34.64,34.65,34.54,34.54,126926.0,32.9882,32.9977,32.8929,32.8929,126926.0
2021-10-12 13:25:00,34.54,34.63,34.53,34.61,48166.0,32.8929,32.9786,32.8834,32.9596,48166.0
2021-10-12 13:30:00,34.61,34.66,34.61,34.66,43226.0,32.9596,33.0072,32.9596,33.0072,43226.0
2021-10-12 13:35:00,34.65,34.68,34.63,34.68,53594.0,32.9977,33.0263,32.9786,33.0263,53594.0
2021-10-12 13:40:00,34.68,34.76,34.67,34.71,72540.0,33.0263,33.1024,33.0167,33.0548,72540.0
2021-10-12 13:45:00,34.71,34.72,34.65,34.66,138459.0,33.0548,33.0643,32.9977,33.0072,138459.0
2021-10-12 13:50:00,34.66,34.68,34.55,34.57,155046.0,33.0072,33.0263,32.9025,32.9215,155046.0
2021-10-12 13:55:00,34.57,34.57,34.52,34.55,109428.0,32.9215,32.9215,32.8739,32.9025,109428.0
2021-10-12 14:00:00,34.54,34.58,34.51,34.56,114497.0,32.8929,32.931,32.8644,32.912,114497.0
2021-10-12 14:05:00,34.57,34.6,34.54,34.57,69324.0,32.9215,32.9501,32.8929,32.9215,69324.0
2021-10-12 14:10:00,34.56,34.62,34.53,34.61,95860.0,32.912,32.9691,32.8834,32.9596,95860.0
2021-10-12 14:15:00,34.61,34.71,34.6,34.63,263780.0,32.9596,33.0548,32.9501,32.9786,263780.0
2021-10-12 14:20:00,34.63,34.67,34.57,34.58,86775.0,32.9786,33.0167,32.9215,32.931,86775.0
2021-10-12 14:25:00,34.58,34.62,34.53,34.54,115138.0,32.931,32.9691,32.8834,32.8929,115138.0
2021-10-12 14:30:00,34.54,34.58,34.51,34.52,65617.0,32.8929,32.931,32.8644,32.8739,65617.0
2021-10-12 14:35:00,34.53,34.6,34.52,34.6,424482.0,32.8834,32.9501,32.8739,32.9501,424482.0
2021-10-12 14:40:00,34.59,34.63,34.59,34.63,85484.0,32.9405,32.9786,32.9405,32.9786,85484.0
2021-10-12 14:45:00,34.63,34.64,34.6,34.62,88790.0,32.9786,32.9882,32.9501,32.9691,88790.0
2021-10-12 14:50:00,34.62,34.72,34.61,34.69,331782.0,32.9691,33.0643,32.9596,33.0358,331782.0
2021-10-12 14:55:00,34.7,34.71,34.62,34.64,186186.0,33.0453,33.0548,32.9691,32.9882,186186.0
2021-10-12 15:00:00,34.64,34.66,34.59,34.63,352045.0,32.9882,33.0072,32.9405,32.9786,352045.0
2021-10-12 15:05:00,34.63,34.64,34.56,34.59,116672.0,32.9786,32.9882,32.912,32.9405,116672.0
2021-10-12 15:10:00,34.59,34.62,34.57,34.6,181310.0,32.9405,32.9691,32.9215,32.9501,181310.0
2021-10-12 15:15:00,34.6,34.63,34.54,34.63,268488.0,32.9501,32.9786,32.8929,32.9786,268488.0
2021-10-12 15:20:00,34.62,34.65,34.6,34.64,129259.0,32.9691,32.9977,32.9501,32.9882,129259.0
2021-10-12 15:25:00,34.63,34.64,34.59,34.61,138799.0,32.9786,32.9882,32.9405,32.9596,138799.0
2021-10-12 15:30:00,34.61,34.61,34.56,34.6,155227.0,32.9596,32.9596,32.912,32.9501,155227.0
2021-10-12 15:35:00,34.61,34.63,34.57,34.58,163870.0,32.9596,32.9786,32.9215,32.931,163870.0
2021-10-12 15:40:00,34.58,34.59,34.51,34.52,164785.0,32.931,32.9405,32.8644,32.8739,164785.0
2021-10-12 15:45:00,34.52,34.52,34.44,34.46,388254.0,32.8739,32.8739,32.7977,32.8167,388254.0
2021-10-12 15:50:00,34.45,34.5,34.44,34.48,419676.0,32.8072,32.8548,32.7977,32.8358,419676.0
2021-10-12 15:55:00,34.47,34.62,34.47,34.61,677374.0,32.8263,32.9691,32.8263,32.9596,677374.0
2021-10-13 09:30:00,35.13,35.16,34.88,34.95,469873.0,33.4548,33.4834,33.2167,33.2834,469873.0
2021-10-13 09:35:00,34.94,35.27,34.82,35.27,384842.0,33.2739,33.5881,33.1596,33.5881,384842.0
2021-10-13 09:40:00,35.27,35.47,35.24,35.24,615391.0,33.5881,33.7786,33.5595,33.5595,615391.0
2021-10-13 09:45:00,35.23,35.23,34.76,34.78,306196.0,33.55,33.55,33.1024,33.1215,306196.0
2021-10-13 09:50:00,34.78,34.98,34.78,34.91,323588.0,33.1215,33.3119,33.1215,33.2453,323588.0
2021-10-13 09:55:00,34.91,35.14,34.8,35.11,250687.0,33.2453,33.4643,33.1405,33.4357,250687.0
2021-10-13 10:00:00,35.09,35.1,34.95,35.05,186565.0,33.4167,33.4262,33.2834,33.3786,186565.0
2021-10-13 10:05:00,35.05,35.05,34.86,34.93,170699.0,33.3786,33.3786,33.1977,33.2643,170699.0
2021-10-13 10:10:00,34.93,34.97,34.59,34.67,435115.0,33.2643,33.3024,32.9405,33.0167,435115.0
2021-10-13 10:15:00,34.66,34.92,34.64,34.88,247768.0,33.0072,33.2548,32.9882,33.2167,247768.0
2021-10-13 10:20:00,34.88,34.92,34.77,34.89,158289.0,33.2167,33.2548,33.112,33.2262,158289.0
2021-10-13 10:25:00,34.9,34.96,34.81,34.89,201180.0,33.2358,33.2929,33.1501,33.2262,201180.0
2021-10-13 10:30:00,34.89,35.16,34.87,35.11,434676.0,33.2262,33.4834,33.2072,33.4357,434676.0
2021-10-13 10:35:00,35.12,35.27,35.09,35.22,247143.0,33.4453,33.5881,33.4167,33.5405,247143.0
2021-10-13 10:40:00,35.23,35.46,35.18,35.43,359823.0,33.55,33.7691,33.5024,33.7405,359823.0
2021-10-13 10:45:00,35.44,35.49,35.37,35.45,317932.0,33.75,33.7976,33.6834,33.7595,317932.0
2021-10-13 10:50:00,35.45,35.55,35.45,35.51,289177.0,33.7595,33.8548,33.7595,33.8167,289177.0
2021-10-13 10:55:00,35.51,35.63,35.48,35.52,221275.0,33.8167,33.931,33.7881,33.8262,221275.0
2021-10-13 11:00:00,35.52,35.64,35.52,35.61,150887.0,33.8262,33.9405,33.8262,33.9119,150887.0
2021-10-13 11:05:00,35.61,35.73,35.6,35.69,276663.0,33.9119,34.0262,33.9024,33.9881,276663.0
2021-10-13 11:10:00,35.69,35.78,35.64,35.77,443049.0,33.9881,34.0738,33.9405,34.0643,443049.0
2021-10-13 11:15:00,35.78,35.83,35.67,35.72,301503.0,34.0738,34.1214,33.969,34.0167,301503.0
2021-10-13 11:20:00,35.73,35.75,35.66,35.7,190271.0,34.0262,34.0452,33.9595,33.9976,190271.0
2021-10-13 11:25:00,35.7,35.75,35.62,35.66,226874.0,33.9976,34.0452,33.9214,33.9595,226874.0
2021-10-13 11:30:00,35.66,35.68,35.51,35.51,232480.0,33.9595,33.9786,33.8167,33.8167,232480.0
2021-10-13 11:35:00,35.52,35.55,35.47,35.55,154350.0,33.8262,33.8548,33.7786,33.8548,154350.0
2021-10-13 11:40:00,35.55,35.59,35.47,35.57,190954.0,33.8548,33.8929,33.7786,33.8738,190954.0
2021-10-13 11:45:00,35.57,35.74,35.56,35.7,345185.0,33.8738,34.0357,33.8643,33.9976,345185.0
2021-10-13 11:50:00,35.7,35.72,35.55,35.56,221075.0,33.9976,34.0167,33.8548,33.8643,221075.0
2021-10-13 11:55:00,35.57,35.64,35.51,35.62,288672.0,33.8738,33.9405,33.8167,33.9214,288672.0
2021-10-13 12:00:00,35.62,35.63,35.54,35.59,197936.0,33.9214,33.931,33.8452,33.8929,197936.0
2021-10-13 12:05:00,35.59,35.63,35.55,35.61,134847.0,33.8929,33.931,33.8548,33.9119,134847.0
2021-10-13 12:10:00,35.61,35.67,35.59,35.6,177934.0,33.9119,33.969,33.8929,33.9024,177934.0
2021-10-13 12:15:00,35.61,35.64,35.58,35.61,169890.0,33.9119,33.9405,33.8833,33.9119,169890.0
2021-10-13 12:20:00,35.6,35.73,35.55,35.59,377852.0,33.9024,34.0262,33.8548,33.8929,377852.0
2021-10-13 12:25:00,35.59,35.64,35.55,35.64,166159.0,33.8929,33.9405,33.8548,33.9405,166159.0
2021-10-13 12:30:00,35.64,35.64,35.57,35.57,165244.0,33.9405,33.9405,33.8738,33.8738,165244.0
2021-10-13 12:35:00,35.58,35.63,35.56,35.61,127819.0,33.8833,33.931,33.8643,33.9119,127819.0
2021-10-13 12:40:00,35.61,35.76,35.57,35.73,220635.0,33.9119,34.0548,33.8738,34.0262,220635.0
2021-10-13 12:45:00,35.73,35.73,35.63,35.65,157144.0,34.0262,34.0262,33.931,33.95,157144.0
2021-10-13 12:50:00,35.66,35.66,35.58,35.64,132521.0,33.9595,33.9595,33.8833,33.9405,132521.0
2021-10-13 12:55:00,35.64,35.67,35.59,35.63,120798.0,33.9405,33.969,33.8929,33.931,120798.0
2021-10-13 13:00:00,35.63,35.7,35.62,35.7,95092.0,33.931,33.9976,33.9214,33.9976,95092.0
2021-10-13 13:05:00,35.69,35.71,35.63,35.65,94160.0,33.9881,34.0071,33.931,33.95,94160.0
2021-10-13 13:10:00,35.65,35.7,35.64,35.69,118216.0,33.95,33.9976,33.9405,33.9881,118216.0
2021-10-13 13:15:00,35.68,35.72,35.65,35.7,130794.0,33.9786,34.0167,33.95,33.9976,130794.0
2021-10-13 13:20:00,35.7,35.71,35.66,35.69,59438.0,33.9976,34.0071,33.9595,33.9881,59438.0
2021-10-13 13:25:00,35.69,35.77,35.68,35.77,158428.0,33.9881,34.0643,33.9786,34.0643,158428.0
2021-10-13 13:30:00,35.77,35.84,35.75,35.82,233355.0,34.0643,34.1309,34.0452,34.1119,233355.0
2021-10-13 13:35:00,35.83,35.95,35.8,35.95,402247.0,34.1214,34.2357,34.0928,34.2357,402247.0
2021-10-13 13:40:00,35.94,35.97,35.89,35.95,410172.0,34.2262,34.2547,34.1786,34.2357,410172.0
2021-10-13 13:45:00,35.95,36.04,35.92,36.02,602948.0,34.2357,34.3214,34.2071,34.3024,602948.0
2021-10-13 13:50:00,36.02,36.02,35.92,35.96,193554.0,34.3024,34.3024,34.2071,34.2452,193554.0
2021-10-13 13:55:00,35.96,36.03,35.94,35.95,416266.0,34.2452,34.3119,34.2262,34.2357,416266.0
2021-10-13 14:00:00,35.96,36.09,35.84,35.84,292309.0,34.2452,34.369,34.1309,34.1309,292309.0
2021-10-13 14:05:00,35.85,35.98,35.82,35.95,323287.0,34.1405,34.2643,34.1119,34.2357,323287.0
2021-10-13 14:10:00,35.95,36.14,35.88,36.14,385517.0,34.2357,34.4166,34.169,34.4166,385517.0
2021-10-13 14:15:00,36.14,36.3,36.13,36.27,713052.0,34.4166,34.569,34.4071,34.5404,713052.0
2021-10-13 14:20:00,36.27,36.34,36.19,36.24,477067.0,34.5404,34.6071,34.4642,34.5119,477067.0
2021-10-13 14:25:00,36.23,36.27,36.2,36.25,494607.0,34.5023,34.5404,34.4738,34.5214,494607.0
2021-10-13 14:30:00,36.25,36.27,36.14,36.16,356379.0,34.5214,34.5404,34.4166,34.4357,356379.0
2021-10-13 14:35:00,36.16,36.22,36.12,36.13,352803.0,34.4357,34.4928,34.3976,34.4071,352803.0
2021-10-13 14:40:00,36.14,36.14,36.01,36.04,227222.0,34.4166,34.4166,34.2928,34.3214,227222.0
2021-10-13 14:45:00,36.04,36.07,36.01,36.05,121491.0,34.3214,34.35,34.2928,34.3309,121491.0
2021-10-13 14:50:00,36.05,36.11,36.03,36.05,176401.0,34.3309,34.3881,34.3119,34.3309,176401.0
2021-10-13 14:55:00,36.05,36.08,36.03,36.05,144223.0,34.3309,34.3595,34.3119,34.3309,144223.0
2021-10-13 15:00:00,36.05,36.08,36.03,36.05,125019.0,34.3309,34.3595,34.3119,34.3309,125019.0
2021-10-13 15:05:00,36.05,36.1,36.01,36.1,270486.0,34.3309,34.3785,34.2928,34.3785,270486.0
2021-10-13 15:10:00,36.09,36.13,35.98,35.98,253738.0,34.369,34.4071,34.2643,34.2643,253738.0
2021-10-13 15:15:00,35.99,36.01,35.94,35.95,162968.0,34.2738,34.2928,34.2262,34.2357,162968.0
2021-10-13 15:20:00,35.95,35.97,35.9,35.91,178572.0,34.2357,34.2547,34.1881,34.1976,178572.0
2021-10-13 15:25:00,35.9,35.91,35.81,35.83,178790.0,34.1881,34.1976,34.1024,34.1214,178790.0
2021-10-13 15:30:00,35.82,35.89,35.81,35.84,277009.0,34.1119,34.1786,34.1024,34.1309,277009.0
2021-10-13 15:35:00,35.84,36.0,35.84,35.95,591579.0,34.1309,34.2833,34.1309,34.2357,591579.0
2021-10-13 15:40:00,35.95,35.96,35.82,35.84,258899.0,34.2357,34.2452,34.1119,34.1309,258899.0
2021-10-13 15:45:00,35.84,35.91,35.82,35.89,341056.0,34.1309,34.1976,34.1119,34.1786,341056.0
2021-10-13 15:50:00,35.88,35.9,35.84,35.87,551138.0,34.169,34.1881,34.1309,34.1595,551138.0
2021-10-13 15:55:00,35.87,35.87,35.79,35.83,1009856.0,34.1595,34.1595,34.0833,34.1214,1009856.0
2021-10-14 09:30:00,36.99,37.11,36.76,36.77,1861402.0,35.2973,35.4118,35.0778,35.0873,1861402.0
2021-10-14 09:35:00,36.76,36.84,36.56,36.71,633513.0,35.0778,35.1541,34.8869,35.0301,633513.0
2021-10-14 09:40:00,36.7,36.92,36.66,36.88,469742.0,35.0205,35.2305,34.9824,35.1923,469742.0
2021-10-14 09:45:00,36.87,37.07,36.78,36.98,502043.0,35.1827,35.3736,35.0969,35.2877,502043.0
2021-10-14 09:50:00,36.97,37.14,36.95,37.1,893343.0,35.2782,35.4404,35.2591,35.4022,893343.0
2021-10-14 09:55:00,37.11,37.16,37.07,37.14,696776.0,35.4118,35.4595,35.3736,35.4404,696776.0
2021-10-14 10:00:00,37.14,37.41,37.11,37.39,810891.0,35.4404,35.698,35.4118,35.6789,810891.0
2021-10-14 10:05:00,37.39,37.48,37.35,37.45,747482.0,35.6789,35.7648,35.6408,35.7362,747482.0
2021-10-14 10:10:00,37.45,37.58,37.44,37.57,682448.0,35.7362,35.8603,35.7267,35.8507,682448.0
2021-10-14 10:15:00,37.57,37.72,37.55,37.7,1156198.0,35.8507,35.9938,35.8316,35.9748,1156198.0
2021-10-14 10:20:00,37.69,37.88,37.68,37.85,967695.0,35.9652,36.1465,35.9557,36.1179,967695.0
2021-10-14 10:25:00,37.86,37.9,37.76,37.84,885247.0,36.1274,36.1656,36.032,36.1084,885247.0
2021-10-14 10:30:00,37.85,37.87,37.49,37.5,714153.0,36.1179,36.137,35.7744,35.7839,714153.0
2021-10-14 10:35:00,37.5,37.78,37.49,37.72,465078.0,35.7839,36.0511,35.7744,35.9938,465078.0
2021-10-14 10:40:00,37.71,37.82,37.64,37.67,274788.0,35.9843,36.0893,35.9175,35.9461,274788.0
2021-10-14 10:45:00,37.66,37.77,37.61,37.74,209960.0,35.9366,36.0416,35.8889,36.0129,209960.0
2021-10-14 10:50:00,37.74,37.77,37.72,37.75,279458.0,36.0129,36.0416,35.9938,36.0225,279458.0
2021-10-14 10:55:00,37.74,37.77,37.66,37.7,219349.0,36.0129,36.0416,35.9366,35.9748,219349.0
2021-10-14 11:00:00,37.68,37.7,37.52,37.52,258706.0,35.9557,35.9748,35.803,35.803,258706.0
2021-10-14 11:05:00,37.52,37.56,37.46,37.51,233681.0,35.803,35.8412,35.7457,35.7935,233681.0
2021-10-14 11:10:00,37.5,37.58,37.5,37.54,130768.0,35.7839,35.8603,35.7839,35.8221,130768.0
2021-10-14 11:15:00,37.54,37.63,37.53,37.57,176993.0,35.8221,35.908,35.8125,35.8507,176993.0
2021-10-14 11:20:00,37.57,37.59,37.45,37.5,171402.0,35.8507,35.8698,35.7362,35.7839,171402.0
2021-10-14 11:25:00,37.5,37.51,37.45,37.47,147378.0,35.7839,35.7935,35.7362,35.7553,147378.0
2021-10-14 11:30:00,37.47,37.51,37.45,37.46,153292.0,35.7553,35.7935,35.7362,35.7457,153292.0
2021-10-14 11:35:00,37.46,37.53,37.4,37.51,253920.0,35.7457,35.8125,35.6885,35.7935,253920.0
2021-10-14 11:40:00,37.52,37.64,37.51,37.64,214374.0,35.803,35.9175,35.7935,35.9175,214374.0
2021-10-14 11:45:00,37.64,37.68,37.6,37.67,184516.0,35.9175,35.9557,35.8793,35.9461,184516.0
2021-10-14 11:50:00,37.68,37.69,37.6,37.61,227672.0,35.9557,35.9652,35.8793,35.8889,227672.0
2021-10-14 11:55:00,37.61,37.67,37.6,37.65,103956.0,35.8889,35.9461,35.8793,35.9271,103956.0
2021-10-14 12:00:00,37.66,37.73,37.65,37.7,187105.0,35.9366,36.0034,35.9271,35.9748,187105.0
2021-10-14 12:05:00,37.7,37.71,37.58,37.63,208104.0,35.9748,35.9843,35.8603,35.908,208104.0
2021-10-14 12:10:00,37.62,37.65,37.54,37.55,327674.0,35.8984,35.9271,35.8221,35.8316,327674.0
2021-10-14 12:15:00,37.55,37.55,37.46,37.5,203735.0,35.8316,35.8316,35.7457,35.7839,203735.0
2021-10-14 12:20:00,37.5,37.53,37.46,37.5,157683.0,35.7839,35.8125,35.7457,35.7839,157683.0
2021-10-14 12:25:00,37.5,37.5,37.41,37.5,152054.0,35.7839,35.7839,35.698,35.7839,152054.0
2021-10-14 12:30:00,37.5,37.52,37.44,37.45,94419.0,35.7839,35.803,35.7267,35.7362,94419.0
2021-10-14 12:35:00,37.44,37.47,37.43,37.46,55902.0,35.7267,35.7553,35.7171,35.7457,55902.0
2021-10-14 12:40:00,37.46,37.53,37.45,37.48,116893.0,35.7457,35.8125,35.7362,35.7648,116893.0
2021-10-14 12:45:00,37.49,37.53,37.46,37.5,98314.0,35.7744,35.8125,35.7457,35.7839,98314.0
2021-10-14 12:50:00,37.49,37.58,37.47,37.58,127651.0,35.7744,35.8603,35.7553,35.8603,127651.0
2021-10-14 12:55:00,37.58,37.63,37.56,37.58,177708.0,35.8603,35.908,35.8412,35.8603,177708.0
2021-10-14 13:00:00,37.58,37.6,37.5,37.51,193197.0,35.8603,35.8793,35.7839,35.7935,193197.0
2021-10-14 13:05:00,37.51,37.51,37.39,37.41,176232.0,35.7935,35.7935,35.6789,35.698,176232.0
2021-10-14 13:10:00,37.41,37.47,37.4,37.45,138741.0,35.698,35.7553,35.6885,35.7362,138741.0
2021-10-14 13:15:00,37.45,37.45,37.36,37.4,148071.0,35.7362,35.7362,35.6503,35.6885,148071.0
2021-10-14 13:20:00,37.39,37.41,37.29,37.3,210786.0,35.6789,35.698,35.5835,35.5931,210786.0
2021-10-14 13:25:00,37.3,37.38,37.3,37.35,115081.0,35.5931,35.6694,35.5931,35.6408,115081.0
2021-10-14 13:30:00,37.35,37.43,37.35,37.43,135433.0,35.6408,35.7171,35.6408,35.7171,135433.0
2021-10-14 13:35:00,37.44,37.46,37.39,37.41,100256.0,35.7267,35.7457,35.6789,35.698,100256.0
2021-10-14 13:40:00,37.41,37.42,37.36,37.4,120666.0,35.698,35.7076,35.6503,35.6885,120666.0
2021-10-14 13:45:00,37.4,37.46,37.39,37.45,98030.0,35.6885,35.7457,35.6789,35.7362,98030.0
2021-10-14 13:50:00,37.45,37.46,37.41,37.42,53363.0,35.7362,35.7457,35.698,35.7076,53363.0
2021-10-14 13:55:00,37.41,37.42,37.34,37.39,139077.0,35.698,35.7076,35.6312,35.6789,139077.0
2021-10-14 14:00:00,37.38,37.4,37.34,37.35,113868.0,35.6694,35.6885,35.6312,35.6408,113868.0
2021-10-14 14:05:00,37.35,37.35,37.28,37.3,279170.0,35.6408,35.6408,35.574,35.5931,279170.0
2021-10-14 14:10:00,37.31,37.37,37.3,37.36,149267.0,35.6026,35.6599,35.5931,35.6503,149267.0
2021-10-14 14:15:00,37.36,37.41,37.34,37.41,165788.0,35.6503,35.698,35.6312,35.698,165788.0
2021-10-14 14:20:00,37.41,37.43,37.36,37.43,259438.0,35.698,35.7171,35.6503,35.7171,259438.0
2021-10-14 14:25:00,37.43,37.46,37.37,37.41,120054.0,35.7171,35.7457,35.6599,35.698,120054.0
2021-10-14 14:30:00,37.41,37.41,37.37,37.4,103080.0,35.698,35.698,35.6599,35.6885,103080.0
2021-10-14 14:35:00,37.4,37.46,37.39,37.45,106995.0,35.6885,35.7457,35.6789,35.7362,106995.0
2021-10-14 14:40:00,37.45,37.46,37.33,37.34,214738.0,35.7362,35.7457,35.6217,35.6312,214738.0
2021-10-14 14:45:00,37.34,37.35,37.26,37.32,120285.0,35.6312,35.6408,35.5549,35.6122,120285.0
2021-10-14 14:50:00,37.32,37.32,37.24,37.25,168347.0,35.6122,35.6122,35.5358,35.5454,168347.0
2021-10-14 14:55:00,37.24,37.31,37.22,37.27,124117.0,35.5358,35.6026,35.5167,35.5644,124117.0
2021-10-14 15:00:00,37.28,37.36,37.27,37.32,176948.0,35.574,35.6503,35.5644,35.6122,176948.0
2021-10-14 15:05:00,37.32,37.35,37.26,37.27,142225.0,35.6122,35.6408,35.5549,35.5644,142225.0
2021-10-14 15:10:00,37.27,37.29,37.2,37.21,277502.0,35.5644,35.5835,35.4976,35.5072,277502.0
2021-10-14 15:15:00,37.2,37.28,37.2,37.27,190484.0,35.4976,35.574,35.4976,35.5644,190484.0
2021-10-14 15:20:00,37.28,37.28,37.15,37.16,356350.0,35.574,35.574,35.4499,35.4595,356350.0
2021-10-14 15:25:00,37.16,37.21,37.12,37.18,335214.0,35.4595,35.5072,35.4213,35.4786,335214.0
2021-10-14 15:30:00,37.18,37.26,37.17,37.2,292991.0,35.4786,35.5549,35.469,35.4976,292991.0
2021-10-14 15:35:00,37.19,37.2,37.08,37.14,324695.0,35.4881,35.4976,35.3831,35.4404,324695.0
2021-10-14 15:40:00,37.13,37.15,37.09,37.13,389921.0,35.4308,35.4499,35.3927,35.4308,389921.0
2021-10-14 15:45:00,37.13,37.16,37.1,37.12,364522.0,35.4308,35.4595,35.4022,35.4213,364522.0
2021-10-14 15:50:00,37.12,37.17,37.06,37.13,677901.0,35.4213,35.469,35.3641,35.4308,677901.0
2021-10-14 15:55:00,37.13,37.16,37.07,37.13,1067867.0,35.4308,35.4595,35.3736,35.4308,1067867.0
2021-10-15 09:30:00,38.17,38.25,37.61,37.84,1682039.0,36.4233,36.4996,35.8889,36.1084,1682039.0
2021-10-15 09:35:00,37.84,38.11,37.79,37.94,492091.0,36.1084,36.366,36.0606,36.2038,492091.0
2021-10-15 09:40:00,37.93,38.36,37.92,38.33,673724.0,36.1942,36.6046,36.1847,36.5759,673724.0
2021-10-15 09:45:00,38.34,38.48,38.0,38.02,755679.0,36.5855,36.7191,36.261,36.2801,755679.0
2021-10-15 09:50:00,38.02,38.36,37.95,38.36,619352.0,36.2801,36.6046,36.2133,36.6046,619352.0
2021-10-15 09:55:00,38.36,38.38,38.17,38.31,425573.0,36.6046,36.6236,36.4233,36.5568,425573.0
2021-10-15 10:00:00,38.31,38.4,38.25,38.38,287879.0,36.5568,36.6427,36.4996,36.6236,287879.0
2021-10-15 10:05:00,38.39,38.63,38.21,38.63,1068136.0,36.6332,36.8622,36.4614,36.8622,1068136.0
2021-10-15 10:10:00,38.64,38.72,38.58,38.72,516188.0,36.8717,36.9481,36.8145,36.9481,516188.0
2021-10-15 10:15:00,38.71,38.82,38.62,38.68,617242.0,36.9385,37.0435,36.8527,36.9099,617242.0
2021-10-15 10:20:00,38.68,38.68,38.52,38.62,371878.0,36.9099,36.9099,36.7572,36.8527,371878.0
2021-10-15 10:25:00,38.62,38.67,38.35,38.4,523210.0,36.8527,36.9004,36.595,36.6427,523210.0
2021-10-15 10:30:00,38.4,38.5,38.37,38.48,232611.0,36.6427,36.7382,36.6141,36.7191,232611.0
2021-10-15 10:35:00,38.49,38.49,38.33,38.44,296556.0,36.7286,36.7286,36.5759,36.6809,296556.0
2021-10-15 10:40:00,38.44,38.79,38.42,38.76,884604.0,36.6809,37.0149,36.6618,36.9863,884604.0
2021-10-15 10:45:00,38.76,38.84,38.74,38.79,346507.0,36.9863,37.0626,36.9672,37.0149,346507.0
2021-10-15 10:50:00,38.78,38.81,38.68,38.7,446252.0,37.0053,37.034,36.9099,36.929,446252.0
2021-10-15 10:55:00,38.7,38.77,38.63,38.63,203479.0,36.929,36.9958,36.8622,36.8622,203479.0
2021-10-15 11:00:00,38.64,38.7,38.47,38.69,423842.0,36.8717,36.929,36.7095,36.9195,423842.0
2021-10-15 11:05:00,38.7,38.72,38.56,38.59,254663.0,36.929,36.9481,36.7954,36.824,254663.0
2021-10-15 11:10:00,38.59,38.67,38.56,38.64,148233.0,36.824,36.9004,36.7954,36.8717,148233.0
2021-10-15 11:15:00,38.64,38.65,38.6,38.63,96763.0,36.8717,36.8813,36.8336,36.8622,96763.0
2021-10-15 11:20:00,38.63,38.67,38.59,38.6,99570.0,36.8622,36.9004,36.824,36.8336,99570.0
2021-10-15 11:25:00,38.6,38.63,38.47,38.54,215678.0,36.8336,36.8622,36.7095,36.7763,215678.0
2021-10-15 11:30:00,38.54,38.66,38.53,38.65,265784.0,36.7763,36.8908,36.7668,36.8813,265784.0
2021-10-15 11:35:00,38.65,38.8,38.64,38.79,252864.0,36.8813,37.0244,36.8717,37.0149,252864.0
2021-10-15 11:40:00,38.79,38.86,38.6,38.63,294451.0,37.0149,37.0817,36.8336,36.8622,294451.0
2021-10-15 11:45:00,38.63,38.7,38.62,38.68,223246.0,36.8622,36.929,36.8527,36.9099,223246.0
2021-10-15 11:50:00,38.68,38.68,38.51,38.55,381558.0,36.9099,36.9099,36.7477,36.7859,381558.0
2021-10-15 11:55:00,38.55,38.56,38.5,38.55,280213.0,36.7859,36.7954,36.7382,36.7859,280213.0
2021-10-15 12:00:00,38.55,38.62,38.53,38.59,140333.0,36.7859,36.8527,36.7668,36.824,140333.0
2021-10-15 12:05:00,38.59,38.63,38.55,38.55,118959.0,36.824,36.8622,36.7859,36.7859,118959.0
2021-10-15 12:10:00,38.56,38.59,38.53,38.54,108113.0,36.7954,36.824,36.7668,36.7763,108113.0
2021-10-15 12:15:00,38.54,38.62,38.53,38.61,94071.0,36.7763,36.8527,36.7668,36.8431,94071.0
2021-10-15 12:20:00,38.6,38.62,38.53,38.55,207877.0,36.8336,36.8527,36.7668,36.7859,207877.0
2021-10-15 12:25:00,38.54,38.56,38.51,38.54,131484.0,36.7763,36.7954,36.7477,36.7763,131484.0
2021-10-15 12:30:00,38.55,38.59,38.51,38.52,223520.0,36.7859,36.824,36.7477,36.7572,223520.0
2021-10-15 12:35:00,38.53,38.76,38.51,38.75,384916.0,36.7668,36.9863,36.7477,36.9767,384916.0
2021-10-15 12:40:00,38.76,38.78,38.69,38.73,172891.0,36.9863,37.0053,36.9195,36.9576,172891.0
2021-10-15 12:45:00,38.73,38.77,38.67,38.73,253644.0,36.9576,36.9958,36.9004,36.9576,253644.0
2021-10-15 12:50:00,38.74,38.78,38.7,38.75,189467.0,36.9672,37.0053,36.929,36.9767,189467.0
2021-10-15 12:55:00,38.75,38.77,38.68,38.72,138377.0,36.9767,36.9958,36.9099,36.9481,138377.0
2021-10-15 13:00:00,38.72,38.8,38.7,38.8,143574.0,36.9481,37.0244,36.929,37.0244,143574.0
2021-10-15 13:05:00,38.79,38.83,38.77,38.81,229252.0,37.0149,37.0531,36.9958,37.034,229252.0
2021-10-15 13:10:00,38.81,38.83,38.76,38.78,223942.0,37.034,37.0531,36.9863,37.0053,223942.0
2021-10-15 13:15:00,38.78,38.8,38.73,38.76,106371.0,37.0053,37.0244,36.9576,36.9863,106371.0
2021-10-15 13:20:00,38.76,38.8,38.75,38.8,136927.0,36.9863,37.0244,36.9767,37.0244,136927.0
2021-10-15 13:25:00,38.8,38.84,38.79,38.82,154349.0,37.0244,37.0626,37.0149,37.0435,154349.0
2021-10-15 13:30:00,38.83,38.89,38.8,38.88,139030.0,37.0531,37.1103,37.0244,37.1008,139030.0
2021-10-15 13:35:00,38.88,38.95,38.86,38.91,292207.0,37.1008,37.1676,37.0817,37.1294,292207.0
2021-10-15 13:40:00,38.91,38.95,38.85,38.92,231429.0,37.1294,37.1676,37.0721,37.1389,231429.0
2021-10-15 13:45:00,38.91,39.0,38.9,39.0,439902.0,37.1294,37.2153,37.1198,37.2153,439902.0
2021-10-15 13:50:00,38.99,39.0,38.87,38.88,154938.0,37.2057,37.2153,37.0912,37.1008,154938.0
2021-10-15 13:55:00,38.88,38.9,38.84,38.9,150435.0,37.1008,37.1198,37.0626,37.1198,150435.0
2021-10-15 14:00:00,38.9,38.95,38.86,38.94,234793.0,37.1198,37.1676,37.0817,37.158,234793.0
2021-10-15 14:05:00,38.95,38.96,38.92,38.93,179028.0,37.1676,37.1771,37.1389,37.1485,179028.0
2021-10-15 14:10:00,38.93,39.0,38.93,38.99,218642.0,37.1485,37.2153,37.1485,37.2057,218642.0
2021-10-15 14:15:00,39.0,39.0,38.96,38.97,163898.0,37.2153,37.2153,37.1771,37.1866,163898.0
2021-10-15 14:20:00,38.97,39.01,38.95,38.99,350911.0,37.1866,37.2248,37.1676,37.2057,350911.0
2021-10-15 14:25:00,38.98,39.01,38.97,39.0,210979.0,37.1962,37.2248,37.1866,37.2153,210979.0
2021-10-15 14:30:00,39.01,39.01,38.88,39.0,297161.0,37.2248,37.2248,37.1008,37.2153,297161.0
2021-10-15 14:35:00,39.0,39.01,38.84,38.84,286369.0,37.2153,37.2248,37.0626,37.0626,286369.0
2021-10-15 14:40:00,38.85,38.86,38.81,38.84,122882.0,37.0721,37.0817,37.034,37.0626,122882.0
2021-10-15 14:45:00,38.84,38.84,38.77,38.82,131012.0,37.0626,37.0626,36.9958,37.0435,131012.0
2021-10-15 14:50:00,38.82,38.84,38.78,38.82,124020.0,37.0435,37.0626,37.0053,37.0435,124020.0
2021-10-15 14:55:00,38.82,38.89,38.81,38.88,137453.0,37.0435,37.1103,37.034,37.1008,137453.0
2021-10-15 15:00:00,38.88,38.91,38.8,38.8,395449.0,37.1008,37.1294,37.0244,37.0244,395449.0
2021-10-15 15:05:00,38.8,38.82,38.68,38.7,317389.0,37.0244,37.0435,36.9099,36.929,317389.0
2021-10-15 15:10:00,38.7,38.73,38.68,38.71,181168.0,36.929,36.9576,36.9099,36.9385,181168.0
2021-10-15 15:15:00,38.71,38.76,38.69,38.72,145364.0,36.9385,36.9863,36.9195,36.9481,145364.0
2021-10-15 15:20:00,38.72,38.74,38.7,38.71,164109.0,36.9481,36.9672,36.929,36.9385,164109.0
2021-10-15 15:25:00,38.72,38.75,38.71,38.73,131404.0,36.9481,36.9767,36.9385,36.9576,131404.0
2021-10-15 15:30:00,38.73,38.75,38.7,38.73,177588.0,36.9576,36.9767,36.929,36.9576,177588.0
2021-10-15 15:35:00,38.73,38.74,38.66,38.68,279637.0,36.9576,36.9672,36.8908,36.9099,279637.0
2021-10-15 15:40:00,38.68,38.72,38.57,38.63,535327.0,36.9099,36.9481,36.8049,36.8622,535327.0
2021-10-15 15:45:00,38.63,38.65,38.55,38.56,422884.0,36.8622,36.8813,36.7859,36.7954,422884.0
2021-10-15 15:50:00,38.56,38.62,38.48,38.57,703178.0,36.7954,36.8527,36.7191,36.8049,703178.0
2021-10-15 15:55:00,38.57,38.66,38.55,38.64,1230235.0,36.8049,36.8908,36.7859,36.8717,1230235.0
2021-10-18 09:30:00,37.54,37.7,37.39,37.62,140252.0,35.8221,35.9748,35.6789,35.8984,140252.0
2021-10-18 09:35:00,37.66,38.14,37.56,38.13,1344922.0,35.9366,36.3946,35.8412,36.3851,1344922.0
2021-10-18 09:40:00,38.13,38.14,37.79,37.95,624374.0,36.3851,36.3946,36.0606,36.2133,624374.0
2021-10-18 09:45:00,37.96,38.47,37.89,38.38,515562.0,36.2229,36.7095,36.1561,36.6236,515562.0
2021-10-18 09:50:00,38.38,38.39,38.18,38.26,349720.0,36.6236,36.6332,36.4328,36.5091,349720.0
2021-10-18 09:55:00,38.25,38.52,38.24,38.51,232716.0,36.4996,36.7572,36.4901,36.7477,232716.0
2021-10-18 10:00:00,38.5,38.58,38.4,38.44,354964.0,36.7382,36.8145,36.6427,36.6809,354964.0
2021-10-18 10:05:00,38.44,38.71,38.43,38.71,336035.0,36.6809,36.9385,36.6714,36.9385,336035.0
2021-10-18 10:10:00,38.7,38.81,38.62,38.65,448143.0,36.929,37.034,36.8527,36.8813,448143.0
2021-10-18 10:15:00,38.62,38.81,38.61,38.8,345160.0,36.8527,37.034,36.8431,37.0244,345160.0
2021-10-18 10:20:00,38.8,39.05,38.79,38.96,479305.0,37.0244,37.263,37.0149,37.1771,479305.0
2021-10-18 10:25:00,38.95,38.97,38.83,38.86,356711.0,37.1676,37.1866,37.0531,37.0817,356711.0
2021-10-18 10:30:00,38.86,38.93,38.67,38.7,368411.0,37.0817,37.1485,36.9004,36.929,368411.0
2021-10-18 10:35:00,38.69,38.7,38.54,38.64,249787.0,36.9195,36.929,36.7763,36.8717,249787.0
2021-10-18 10:40:00,38.64,38.68,38.57,38.62,111710.0,36.8717,36.9099,36.8049,36.8527,111710.0
2021-10-18 10:45:00,38.62,38.64,38.54,38.55,182445.0,36.8527,36.8717,36.7763,36.7859,182445.0
2021-10-18 10:50:00,38.55,38.56,38.44,38.45,209918.0,36.7859,36.7954,36.6809,36.6904,209918.0
2021-10-18 10:55:00,38.45,38.46,38.33,38.36,329032.0,36.6904,36.7,36.5759,36.6046,329032.0
2021-10-18 11:00:00,38.37,38.4,38.22,38.34,274474.0,36.6141,36.6427,36.471,36.5855,274474.0
2021-10-18 11:05:00,38.34,38.38,38.28,38.29,172126.0,36.5855,36.6236,36.5282,36.5378,172126.0
2021-10-18 11:10:00,38.3,38.34,38.22,38.23,172368.0,36.5473,36.5855,36.471,36.4805,172368.0
2021-10-18 11:15:00,38.23,38.33,38.2,38.29,155567.0,36.4805,36.5759,36.4519,36.5378,155567.0
2021-10-18 11:20:00,38.29,38.33,38.22,38.23,210815.0,36.5378,36.5759,36.471,36.4805,210815.0
2021-10-18 11:25:00,38.23,38.27,38.17,38.18,197545.0,36.4805,36.5187,36.4233,36.4328,197545.0
2021-10-18 11:30:00,38.18,38.21,38.15,38.16,216462.0,36.4328,36.4614,36.4042,36.4137,216462.0
2021-10-18 11:35:00,38.16,38.2,38.1,38.19,148333.0,36.4137,36.4519,36.3565,36.4423,148333.0
2021-10-18 11:40:00,38.2,38.23,38.14,38.16,145478.0,36.4519,36.4805,36.3946,36.4137,145478.0
2021-10-18 11:45:00,38.16,38.25,38.15,38.25,279063.0,36.4137,36.4996,36.4042,36.4996,279063.0
2021-10-18 11:50:00,38.25,38.39,38.24,38.37,304562.0,36.4996,36.6332,36.4901,36.6141,304562.0
2021-10-18 11:55:00,38.37,38.53,38.35,38.45,237283.0,36.6141,36.7668,36.595,36.6904,237283.0
2021-10-18 12:00:00,38.45,38.45,38.33,38.34,184776.0,36.6904,36.6904,36.5759,36.5855,184776.0
2021-10-18 12:05:00,38.35,38.42,38.33,38.36,131187.0,36.595,36.6618,36.5759,36.6046,131187.0
2021-10-18 12:10:00,38.35,38.4,38.34,38.38,114923.0,36.595,36.6427,36.5855,36.6236,114923.0
2021-10-18 12:15:00,38.38,38.38,38.32,38.34,97334.0,36.6236,36.6236,36.5664,36.5855,97334.0
2021-10-18 12:20:00,38.34,38.34,38.26,38.34,226511.0,36.5855,36.5855,36.5091,36.5855,226511.0
2021-10-18 12:25:00,38.34,38.38,38.31,38.37,123446.0,36.5855,36.6236,36.5568,36.6141,123446.0
2021-10-18 12:30:00,38.36,38.37,38.31,38.37,158278.0,36.6046,36.6141,36.5568,36.6141,158278.0
2021-10-18 12:35:00,38.37,38.43,38.3,38.3,148596.0,36.6141,36.6714,36.5473,36.5473,148596.0
2021-10-18 12:40:00,38.3,38.35,38.28,38.31,84297.0,36.5473,36.595,36.5282,36.5568,84297.0
2021-10-18 12:45:00,38.31,38.36,38.26,38.36,280886.0,36.5568,36.6046,36.5091,36.6046,280886.0
2021-10-18 12:50:00,38.35,38.44,38.33,38.44,215997.0,36.595,36.6809,36.5759,36.6809,215997.0
2021-10-18 12:55:00,38.44,38.53,38.43,38.48,211030.0,36.6809,36.7668,36.6714,36.7191,211030.0
2021-10-18 13:00:00,38.49,38.54,38.47,38.54,93549.0,36.7286,36.7763,36.7095,36.7763,93549.0
2021-10-18 13:05:00,38.54,38.59,38.53,38.56,158123.0,36.7763,36.824,36.7668,36.7954,158123.0
2021-10-18 13:10:00,38.57,38.57,38.42,38.44,121399.0,36.8049,36.8049,36.6618,36.6809,121399.0
2021-10-18 13:15:00,38.44,38.48,38.43,38.48,78624.0,36.6809,36.7191,36.6714,36.7191,78624.0
2021-10-18 13:20:00,38.48,38.5,38.44,38.45,68110.0,36.7191,36.7382,36.6809,36.6904,68110.0
2021-10-18 13:25:00,38.45,38.5,38.45,38.48,53354.0,36.6904,36.7382,36.6904,36.7191,53354.0
2021-10-18 13:30:00,38.48,38.49,38.42,38.43,64747.0,36.7191,36.7286,36.6618,36.6714,64747.0
2021-10-18 13:35:00,38.43,38.49,38.4,38.44,174768.0,36.6714,36.7286,36.6427,36.6809,174768.0
2021-10-18 13:40:00,38.44,38.45,38.41,38.43,42338.0,36.6809,36.6904,36.6523,36.6714,42338.0
2021-10-18 13:45:00,38.44,38.48,38.43,38.45,70957.0,36.6809,36.7191,36.6714,36.6904,70957.0
2021-10-18 13:50:00,38.45,38.48,38.41,38.45,92840.0,36.6904,36.7191,36.6523,36.6904,92840.0
2021-10-18 13:55:00,38.45,38.45,38.4,38.45,100714.0,36.6904,36.6904,36.6427,36.6904,100714.0
2021-10-18 14:00:00,38.45,38.46,38.34,38.41,144244.0,36.6904,36.7,36.5855,36.6523,144244.0
2021-10-18 14:05:00,38.42,38.43,38.37,38.41,141410.0,36.6618,36.6714,36.6141,36.6523,141410.0
2021-10-18 14:10:00,38.41,38.46,38.4,38.45,58040.0,36.6523,36.7,36.6427,36.6904,58040.0
2021-10-18 14:15:00,38.45,38.55,38.44,38.53,195472.0,36.6904,36.7859,36.6809,36.7668,195472.0
2021-10-18 14:20:00,38.53,38.6,38.5,38.59,185360.0,36.7668,36.8336,36.7382,36.824,185360.0
2021-10-18 14:25:00,38.59,38.7,38.58,38.7,266332.0,36.824,36.929,36.8145,36.929,266332.0
2021-10-18 14:30:00,38.7,38.72,38.65,38.71,179025.0,36.929,36.9481,36.8813,36.9385,179025.0
2021-10-18 14:35:00,38.71,38.72,38.64,38.65,256301.0,36.9385,36.9481,36.8717,36.8813,256301.0
2021-10-18 14:40:00,38.66,38.69,38.54,38.56,120699.0,36.8908,36.9195,36.7763,36.7954,120699.0
2021-10-18 14:45:00,38.55,38.61,38.53,38.61,80906.0,36.7859,36.8431,36.7668,36.8431,80906.0
2021-10-18 14:50:00,38.6,38.63,38.57,38.6,96003.0,36.8336,36.8622,36.8049,36.8336,96003.0
2021-10-18 14:55:00,38.6,38.64,38.59,38.61,92757.0,36.8336,36.8717,36.824,36.8431,92757.0
2021-10-18 15:00:00,38.62,38.65,38.58,38.65,107082.0,36.8527,36.8813,36.8145,36.8813,107082.0
2021-10-18 15:05:00,38.64,38.71,38.64,38.71,137305.0,36.8717,36.9385,36.8717,36.9385,137305.0
2021-10-18 15:10:00,38.71,38.73,38.63,38.65,148136.0,36.9385,36.9576,36.8622,36.8813,148136.0
2021-10-18 15:15:00,38.65,38.72,38.62,38.72,127978.0,36.8813,36.9481,36.8527,36.9481,127978.0
2021-10-18 15:20:00,38.72,38.78,38.7,38.73,130312.0,36.9481,37.0053,36.929,36.9576,130312.0
2021-10-18 15:25:00,38.74,38.74,38.58,38.6,162382.0,36.9672,36.9672,36.8145,36.8336,162382.0
2021-10-18 15:30:00,38.59,38.63,38.58,38.62,148850.0,36.824,36.8622,36.8145,36.8527,148850.0
2021-10-18 15:35:00,38.62,38.67,38.61,38.64,165299.0,36.8527,36.9004,36.8431,36.8717,165299.0
2021-10-18 15:40:00,38.64,38.64,38.57,38.59,191799.0,36.8717,36.8717,36.8049,36.824,191799.0
2021-10-18 15:45:00,38.59,38.67,38.58,38.67,182632.0,36.824,36.9004,36.8145,36.9004,182632.0
2021-10-18 15:50:00,38.66,38.7,38.64,38.67,448160.0,36.8908,36.929,36.8717,36.9004,448160.0
2021-10-18 15:55:00,38.66,38.67,38.53,38.55,1241263.0,36.8908,36.9004,36.7668,36.7859,1241263.0
2021-10-19 09:30:00,38.84,38.93,38.6,38.64,937740.0,37.0626,37.1485,36.8336,36.8717,937740.0
2021-10-19 09:35:00,38.66,38.7,38.41,38.62,418231.0,36.8908,36.929,36.6523,36.8527,418231.0
2021-10-19 09:40:00,38.61,38.61,38.31,38.32,493065.0,36.8431,36.8431,36.5568,36.5664,493065.0
2021-10-19 09:45:00,38.32,38.47,38.22,38.28,330388.0,36.5664,36.7095,36.471,36.5282,330388.0
2021-10-19 09:50:00,38.29,38.44,38.27,38.32,254596.0,36.5378,36.6809,36.5187,36.5664,254596.0
2021-10-19 09:55:00,38.31,38.44,38.28,38.37,218028.0,36.5568,36.6809,36.5282,36.6141,218028.0
2021-10-19 10:00:00,38.37,38.78,38.36,38.77,357083.0,36.6141,37.0053,36.6046,36.9958,357083.0
2021-10-19 10:05:00,38.77,38.91,38.63,38.64,519490.0,36.9958,37.1294,36.8622,36.8717,519490.0
2021-10-19 10:10:00,38.62,38.73,38.56,38.61,397001.0,36.8527,36.9576,36.7954,36.8431,397001.0
2021-10-19 10:15:00,38.62,38.75,38.59,38.71,202439.0,36.8527,36.9767,36.824,36.9385,202439.0
2021-10-19 10:20:00,38.69,38.71,38.55,38.57,117571.0,36.9195,36.9385,36.7859,36.8049,117571.0
2021-10-19 10:25:00,38.56,38.66,38.55,38.64,283740.0,36.7954,36.8908,36.7859,36.8717,283740.0
2021-10-19 10:30:00,38.63,38.66,38.56,38.62,116987.0,36.8622,36.8908,36.7954,36.8527,116987.0
2021-10-19 10:35:00,38.62,38.66,38.6,38.63,168329.0,36.8527,36.8908,36.8336,36.8622,168329.0
2021-10-19 10:40:00,38.63,38.68,38.59,38.68,147933.0,36.8622,36.9099,36.824,36.9099,147933.0
2021-10-19 10:45:00,38.67,38.85,38.67,38.77,231719.0,36.9004,37.0721,36.9004,36.9958,231719.0
2021-10-19 10:50:00,38.77,38.89,38.76,38.86,170034.0,36.9958,37.1103,36.9863,37.0817,170034.0
2021-10-19 10:55:00,38.86,38.89,38.74,38.8,122617.0,37.0817,37.1103,36.9672,37.0244,122617.0
2021-10-19 11:00:00,38.8,38.83,38.74,38.82,99528.0,37.0244,37.0531,36.9672,37.0435,99528.0
2021-10-19 11:05:00,38.83,38.83,38.69,38.69,107906.0,37.0531,37.0531,36.9195,36.9195,107906.0
2021-10-19 11:10:00,38.7,38.73,38.67,38.73,101111.0,36.929,36.9576,36.9004,36.9576,101111.0
2021-10-19 11:15:00,38.73,38.77,38.67,38.69,124462.0,36.9576,36.9958,36.9004,36.9195,124462.0
2021-10-19 11:20:00,38.69,38.75,38.67,38.74,124682.0,36.9195,36.9767,36.9004,36.9672,124682.0
2021-10-19 11:25:00,38.73,38.75,38.65,38.73,105008.0,36.9576,36.9767,36.8813,36.9576,105008.0
2021-10-19 11:30:00,38.73,38.78,38.69,38.77,113049.0,36.9576,37.0053,36.9195,36.9958,113049.0
2021-10-19 11:35:00,38.76,38.87,38.75,38.86,137995.0,36.9863,37.0912,36.9767,37.0817,137995.0
2021-10-19 11:40:00,38.85,38.9,38.84,38.88,136690.0,37.0721,37.1198,37.0626,37.1008,136690.0
2021-10-19 11:45:00,38.88,38.94,38.85,38.91,196449.0,37.1008,37.158,37.0721,37.1294,196449.0
2021-10-19 11:50:00,38.91,38.92,38.84,38.89,87128.0,37.1294,37.1389,37.0626,37.1103,87128.0
2021-10-19 11:55:00,38.89,38.95,38.86,38.89,117594.0,37.1103,37.1676,37.0817,37.1103,117594.0
2021-10-19 12:00:00,38.89,38.95,38.85,38.94,122093.0,37.1103,37.1676,37.0721,37.158,122093.0
2021-10-19 12:05:00,38.94,38.94,38.83,38.85,113721.0,37.158,37.158,37.0531,37.0721,113721.0
2021-10-19 12:10:00,38.84,38.91,38.84,38.89,100867.0,37.0626,37.1294,37.0626,37.1103,100867.0
2021-10-19 12:15:00,38.88,38.92,38.83,38.87,130968.0,37.1008,37.1389,37.0531,37.0912,130968.0
2021-10-19 12:20:00,38.86,38.87,38.79,38.83,106711.0,37.0817,37.0912,37.0149,37.0531,106711.0
2021-10-19 12:25:00,38.83,38.85,38.79,38.8,63300.0,37.0531,37.0721,37.0149,37.0244,63300.0
2021-10-19 12:30:00,38.8,38.81,38.71,38.72,166515.0,37.0244,37.034,36.9385,36.9481,166515.0
2021-10-19 12:35:00,38.72,38.8,38.71,38.77,86706.0,36.9481,37.0244,36.9385,36.9958,86706.0
2021-10-19 12:40:00,38.77,38.79,38.74,38.78,136338.0,36.9958,37.0149,36.9672,37.0053,136338.0
2021-10-19 12:45:00,38.78,38.82,38.77,38.8,188097.0,37.0053,37.0435,36.9958,37.0244,188097.0
2021-10-19 12:50:00,38.8,38.81,38.7,38.72,223413.0,37.0244,37.034,36.929,36.9481,223413.0
2021-10-19 12:55:00,38.73,38.81,38.72,38.8,75116.0,36.9576,37.034,36.9481,37.0244,75116.0
2021-10-19 13:00:00,38.81,38.84,38.74,38.76,79244.0,37.034,37.0626,36.9672,36.9863,79244.0
2021-10-19 13:05:00,38.75,38.79,38.72,38.78,67498.0,36.9767,37.0149,36.9481,37.0053,67498.0
2021-10-19 13:10:00,38.78,38.8,38.75,38.79,52262.0,37.0053,37.0244,36.9767,37.0149,52262.0
2021-10-19 13:15:00,38.79,38.82,38.77,38.82,67472.0,37.0149,37.0435,36.9958,37.0435,67472.0
2021-10-19 13:20:00,38.81,38.84,38.78,38.8,115377.0,37.034,37.0626,37.0053,37.0244,115377.0
2021-10-19 13:25:00,38.8,38.81,38.77,38.8,55879.0,37.0244,37.034,36.9958,37.0244,55879.0
2021-10-19 13:30:00,38.8,38.83,38.77,38.79,49110.0,37.0244,37.0531,36.9958,37.0149,49110.0
2021-10-19 13:35:00,38.79,38.84,38.78,38.83,80696.0,37.0149,37.0626,37.0053,37.0531,80696.0
2021-10-19 13:40:00,38.83,38.83,38.76,38.77,78890.0,37.0531,37.0531,36.9863,36.9958,78890.0
2021-10-19 13:45:00,38.77,38.79,38.74,38.75,46135.0,36.9958,37.0149,36.9672,36.9767,46135.0
2021-10-19 13:50:00,38.75,38.77,38.73,38.76,68956.0,36.9767,36.9958,36.9576,36.9863,68956.0
2021-10-19 13:55:00,38.77,38.79,38.74,38.76,76267.0,36.9958,37.0149,36.9672,36.9863,76267.0
2021-10-19 14:00:00,38.75,38.77,38.71,38.72,53118.0,36.9767,36.9958,36.9385,36.9481,53118.0
2021-10-19 14:05:00,38.72,38.73,38.67,38.67,80116.0,36.9481,36.9576,36.9004,36.9004,80116.0
2021-10-19 14:10:00,38.67,38.74,38.67,38.73,62118.0,36.9004,36.9672,36.9004,36.9576,62118.0
2021-10-19 14:15:00,38.73,38.75,38.69,38.7,88812.0,36.9576,36.9767,36.9195,36.929,88812.0
2021-10-19 14:20:00,38.71,38.71,38.62,38.63,84226.0,36.9385,36.9385,36.8527,36.8622,84226.0
2021-10-19 14:25:00,38.64,38.65,38.55,38.56,121576.0,36.8717,36.8813,36.7859,36.7954,121576.0
2021-10-19 14:30:00,38.56,38.59,38.51,38.55,199682.0,36.7954,36.824,36.7477,36.7859,199682.0
2021-10-19 14:35:00,38.54,38.6,38.51,38.54,111625.0,36.7763,36.8336,36.7477,36.7763,111625.0
2021-10-19 14:40:00,38.53,38.59,38.51,38.59,92584.0,36.7668,36.824,36.7477,36.824,92584.0
2021-10-19 14:45:00,38.59,38.65,38.55,38.59,122973.0,36.824,36.8813,36.7859,36.824,122973.0
2021-10-19 14:50:00,38.59,38.64,38.59,38.62,123919.0,36.824,36.8717,36.824,36.8527,123919.0
2021-10-19 14:55:00,38.62,38.62,38.58,38.59,83132.0,36.8527,36.8527,36.8145,36.824,83132.0
2021-10-19 15:00:00,38.58,38.65,38.56,38.65,101889.0,36.8145,36.8813,36.7954,36.8813,101889.0
2021-10-19 15:05:00,38.65,38.68,38.63,38.66,87489.0,36.8813,36.9099,36.8622,36.8908,87489.0
2021-10-19 15:10:00,38.66,38.67,38.6,38.65,77503.0,36.8908,36.9004,36.8336,36.8813,77503.0
2021-10-19 15:15:00,38.65,38.84,38.65,38.84,295559.0,36.8813,37.0626,36.8813,37.0626,295559.0
2021-10-19 15:20:00,38.84,38.89,38.75,38.75,302748.0,37.0626,37.1103,36.9767,36.9767,302748.0
2021-10-19 15:25:00,38.76,38.77,38.73,38.76,105139.0,36.9863,36.9958,36.9576,36.9863,105139.0
2021-10-19 15:30:00,38.75,38.76,38.7,38.76,110983.0,36.9767,36.9863,36.929,36.9863,110983.0
2021-10-19 15:35:00,38.75,38.85,38.75,38.77,347913.0,36.9767,37.0721,36.9767,36.9958,347913.0
2021-10-19 15:40:00,38.77,38.77,38.72,38.73,129827.0,36.9958,36.9958,36.9481,36.9576,129827.0
2021-10-19 15:45:00,38.73,38.8,38.72,38.79,205326.0,36.9576,37.0244,36.9481,37.0149,205326.0
2021-10-19 15:50:00,38.79,38.83,38.76,38.8,370354.0,37.0149,37.0531,36.9863,37.0244,370354.0
2021-10-19 15:55:00,38.8,38.88,38.79,38.86,599548.0,37.0244,37.1008,37.0149,37.0817,599548.0
2021-10-20 09:30:00,38.64,38.65,38.19,38.32,502743.0,36.8717,36.8813,36.4423,36.5664,502743.0
2021-10-20 09:35:00,38.31,38.41,38.08,38.34,279209.0,36.5568,36.6523,36.3374,36.5855,279209.0
2021-10-20 09:40:00,38.35,38.49,38.32,38.43,164262.0,36.595,36.7286,36.5664,36.6714,164262.0
2021-10-20 09:45:00,38.45,38.48,38.28,38.43,203640.0,36.6904,36.7191,36.5282,36.6714,203640.0
2021-10-20 09:50:00,38.43,38.46,38.34,38.34,155940.0,36.6714,36.7,36.5855,36.5855,155940.0
2021-10-20 09:55:00,38.34,38.46,38.31,38.42,127328.0,36.5855,36.7,36.5568,36.6618,127328.0
2021-10-20 10:00:00,38.42,38.52,38.34,38.5,148119.0,36.6618,36.7572,36.5855,36.7382,148119.0
2021-10-20 10:05:00,38.49,38.55,38.38,38.42,146752.0,36.7286,36.7859,36.6236,36.6618,146752.0
2021-10-20 10:10:00,38.42,38.7,38.41,38.69,128212.0,36.6618,36.929,36.6523,36.9195,128212.0
2021-10-20 10:15:00,38.69,38.71,38.53,38.58,100830.0,36.9195,36.9385,36.7668,36.8145,100830.0
2021-10-20 10:20:00,38.58,38.68,38.58,38.65,81922.0,36.8145,36.9099,36.8145,36.8813,81922.0
2021-10-20 10:25:00,38.65,38.7,38.61,38.7,172914.0,36.8813,36.929,36.8431,36.929,172914.0
2021-10-20 10:30:00,38.7,38.87,38.69,38.87,221597.0,36.929,37.0912,36.9195,37.0912,221597.0
2021-10-20 10:35:00,38.87,38.95,38.83,38.85,185736.0,37.0912,37.1676,37.0531,37.0721,185736.0
2021-10-20 10:40:00,38.85,39.0,38.84,38.98,247382.0,37.0721,37.2153,37.0626,37.1962,247382.0
2021-10-20 10:45:00,38.98,39.08,38.96,39.0,165476.0,37.1962,37.2916,37.1771,37.2153,165476.0
2021-10-20 10:50:00,39.0,39.05,38.94,39.03,243280.0,37.2153,37.263,37.158,37.2439,243280.0
2021-10-20 10:55:00,39.03,39.03,38.93,38.94,129270.0,37.2439,37.2439,37.1485,37.158,129270.0
2021-10-20 11:00:00,38.93,39.04,38.93,38.93,122628.0,37.1485,37.2534,37.1485,37.1485,122628.0
2021-10-20 11:05:00,38.93,38.99,38.91,38.99,167386.0,37.1485,37.2057,37.1294,37.2057,167386.0
2021-10-20 11:10:00,38.99,39.02,38.96,38.99,91431.0,37.2057,37.2344,37.1771,37.2057,91431.0
2021-10-20 11:15:00,38.98,38.99,38.89,38.91,77927.0,37.1962,37.2057,37.1103,37.1294,77927.0
2021-10-20 11:20:00,38.91,38.96,38.86,38.88,104632.0,37.1294,37.1771,37.0817,37.1008,104632.0
2021-10-20 11:25:00,38.88,38.93,38.88,38.93,65740.0,37.1008,37.1485,37.1008,37.1485,65740.0
2021-10-20 11:30:00,38.94,38.96,38.89,38.92,141168.0,37.158,37.1771,37.1103,37.1389,141168.0
2021-10-20 11:35:00,38.92,38.98,38.91,38.92,194618.0,37.1389,37.1962,37.1294,37.1389,194618.0
2021-10-20 11:40:00,38.92,38.94,38.84,38.86,138604.0,37.1389,37.158,37.0626,37.0817,138604.0
2021-10-20 11:45:00,38.86,38.92,38.83,38.92,107110.0,37.0817,37.1389,37.0531,37.1389,107110.0
2021-10-20 11:50:00,38.92,38.97,38.91,38.92,81969.0,37.1389,37.1866,37.1294,37.1389,81969.0
2021-10-20 11:55:00,38.92,38.94,38.88,38.92,93981.0,37.1389,37.158,37.1008,37.1389,93981.0
2021-10-20 12:00:00,38.91,38.98,38.91,38.93,85412.0,37.1294,37.1962,37.1294,37.1485,85412.0
2021-10-20 12:05:00,38.93,38.95,38.9,38.94,52076.0,37.1485,37.1676,37.1198,37.158,52076.0
2021-10-20 12:10:00,38.94,38.98,38.9,38.97,50668.0,37.158,37.1962,37.1198,37.1866,50668.0
2021-10-20 12:15:00,38.96,38.99,38.92,38.94,86818.0,37.1771,37.2057,37.1389,37.158,86818.0
2021-10-20 12:20:00,38.94,38.96,38.93,38.96,58465.0,37.158,37.1771,37.1485,37.1771,58465.0
2021-10-20 12:25:00,38.96,38.98,38.92,38.93,77042.0,37.1771,37.1962,37.1389,37.1485,77042.0
2021-10-20 12:30:00,38.93,39.01,38.92,38.98,70618.0,37.1485,37.2248,37.1389,37.1962,70618.0
2021-10-20 12:35:00,38.98,38.99,38.91,38.93,33020.0,37.1962,37.2057,37.1294,37.1485,33020.0
2021-10-20 12:40:00,38.93,38.94,38.89,38.93,70531.0,37.1485,37.158,37.1103,37.1485,70531.0
2021-10-20 12:45:00,38.93,38.94,38.91,38.91,40784.0,37.1485,37.158,37.1294,37.1294,40784.0
2021-10-20 12:50:00,38.91,38.93,38.82,38.84,102164.0,37.1294,37.1485,37.0435,37.0626,102164.0
2021-10-20 12:55:00,38.84,38.88,38.76,38.78,111570.0,37.0626,37.1008,36.9863,37.0053,111570.0
2021-10-20 13:00:00,38.78,38.81,38.68,38.68,227358.0,37.0053,37.034,36.9099,36.9099,227358.0
2021-10-20 13:05:00,38.68,38.71,38.58,38.59,221469.0,36.9099,36.9385,36.8145,36.824,221469.0
2021-10-20 13:10:00,38.6,38.64,38.58,38.6,90630.0,36.8336,36.8717,36.8145,36.8336,90630.0
2021-10-20 13:15:00,38.59,38.61,38.53,38.54,89100.0,36.824,36.8431,36.7668,36.7763,89100.0
2021-10-20 13:20:00,38.54,38.59,38.48,38.56,154712.0,36.7763,36.824,36.7191,36.7954,154712.0
2021-10-20 13:25:00,38.57,38.63,38.56,38.59,80959.0,36.8049,36.8622,36.7954,36.824,80959.0
2021-10-20 13:30:00,38.6,38.67,38.59,38.63,76239.0,36.8336,36.9004,36.824,36.8622,76239.0
2021-10-20 13:35:00,38.63,38.67,38.61,38.61,79081.0,36.8622,36.9004,36.8431,36.8431,79081.0
2021-10-20 13:40:00,38.61,38.63,38.59,38.61,66721.0,36.8431,36.8622,36.824,36.8431,66721.0
2021-10-20 13:45:00,38.61,38.64,38.55,38.57,82050.0,36.8431,36.8717,36.7859,36.8049,82050.0
2021-10-20 13:50:00,38.56,38.59,38.5,38.51,136491.0,36.7954,36.824,36.7382,36.7477,136491.0
2021-10-20 13:55:00,38.51,38.64,38.5,38.62,112182.0,36.7477,36.8717,36.7382,36.8527,112182.0
2021-10-20 14:00:00,38.63,38.67,38.61,38.67,71867.0,36.8622,36.9004,36.8431,36.9004,71867.0
2021-10-20 14:05:00,38.66,38.71,38.65,38.7,95905.0,36.8908,36.9385,36.8813,36.929,95905.0
2021-10-20 14:10:00,38.7,38.7,38.64,38.64,81255.0,36.929,36.929,36.8717,36.8717,81255.0
2021-10-20 14:15:00,38.64,38.71,38.64,38.71,75253.0,36.8717,36.9385,36.8717,36.9385,75253.0
2021-10-20 14:20:00,38.7,38.73,38.66,38.68,140552.0,36.929,36.9576,36.8908,36.9099,140552.0
2021-10-20 14:25:00,38.68,38.71,38.65,38.71,103406.0,36.9099,36.9385,36.8813,36.9385,103406.0
2021-10-20 14:30:00,38.71,38.77,38.68,38.76,183726.0,36.9385,36.9958,36.9099,36.9863,183726.0
2021-10-20 14:35:00,38.76,38.77,38.71,38.72,92114.0,36.9863,36.9958,36.9385,36.9481,92114.0
2021-10-20 14:40:00,38.73,38.73,38.67,38.68,85570.0,36.9576,36.9576,36.9004,36.9099,85570.0
2021-10-20 14:45:00,38.67,38.71,38.66,38.69,98526.0,36.9004,36.9385,36.8908,36.9195,98526.0
2021-10-20 14:50:00,38.7,38.73,38.68,38.71,83294.0,36.929,36.9576,36.9099,36.9385,83294.0
2021-10-20 14:55:00,38.72,38.78,38.71,38.77,111761.0,36.9481,37.0053,36.9385,36.9958,111761.0
2021-10-20 15:00:00,38.77,38.81,38.75,38.76,163863.0,36.9958,37.034,36.9767,36.9863,163863.0
2021-10-20 15:05:00,38.76,38.8,38.76,38.77,83815.0,36.9863,37.0244,36.9863,36.9958,83815.0
2021-10-20 15:10:00,38.78,38.79,38.74,38.75,137369.0,37.0053,37.0149,36.9672,36.9767,137369.0
2021-10-20 15:15:00,38.75,38.75,38.68,38.71,96431.0,36.9767,36.9767,36.9099,36.9385,96431.0
2021-10-20 15:20:00,38.7,38.74,38.67,38.72,170273.0,36.929,36.9672,36.9004,36.9481,170273.0
2021-10-20 15:25:00,38.73,38.76,38.68,38.69,155915.0,36.9576,36.9863,36.9099,36.9195,155915.0
2021-10-20 15:30:00,38.68,38.76,38.68,38.75,268799.0,36.9099,36.9863,36.9099,36.9767,268799.0
2021-10-20 15:35:00,38.75,38.75,38.65,38.66,276449.0,36.9767,36.9767,36.8813,36.8908,276449.0
2021-10-20 15:40:00,38.67,38.73,38.67,38.71,155044.0,36.9004,36.9576,36.9004,36.9385,155044.0
2021-10-20 15:45:00,38.7,38.79,38.69,38.76,376352.0,36.929,37.0149,36.9195,36.9863,376352.0
2021-10-20 15:50:00,38.76,38.81,38.75,38.79,359475.0,36.9863,37.034,36.9767,37.0149,359475.0
2021-10-20 15:55:00,38.78,38.94,38.77,38.92,804146.0,37.0053,37.158,36.9958,37.1389,804146.0
2021-10-21 09:30:00,38.04,38.04,36.75,37.55,1266385.0,36.2992,36.2992,35.0682,35.8316,1266385.0
2021-10-21 09:35:00,37.52,38.11,37.14,37.95,640287.0,35.803,36.366,35.4404,36.2133,640287.0
2021-10-21 09:40:00,37.93,38.0,37.64,37.8,458312.0,36.1942,36.261,35.9175,36.0702,458312.0
2021-10-21 09:45:00,37.78,38.03,37.63,37.8,472948.0,36.0511,36.2897,35.908,36.0702,472948.0
2021-10-21 09:50:00,37.8,37.84,37.51,37.53,355157.0,36.0702,36.1084,35.7935,35.8125,355157.0
2021-10-21 09:55:00,37.52,37.79,37.46,37.77,364387.0,35.803,36.0606,35.7457,36.0416,364387.0
2021-10-21 10:00:00,37.76,37.77,37.56,37.76,507864.0,36.032,36.0416,35.8412,36.032,507864.0
2021-10-21 10:05:00,37.77,37.98,37.76,37.88,317668.0,36.0416,36.2419,36.032,36.1465,317668.0
2021-10-21 10:10:00,37.87,38.14,37.87,38.11,482388.0,36.137,36.3946,36.137,36.366,482388.0
2021-10-21 10:15:00,38.11,38.28,38.11,38.15,365541.0,36.366,36.5282,36.366,36.4042,365541.0
2021-10-21 10:20:00,38.14,38.29,38.13,38.16,371847.0,36.3946,36.5378,36.3851,36.4137,371847.0
2021-10-21 10:25:00,38.17,38.2,38.1,38.14,367566.0,36.4233,36.4519,36.3565,36.3946,367566.0
2021-10-21 10:30:00,38.14,38.17,38.04,38.09,240775.0,36.3946,36.4233,36.2992,36.3469,240775.0
2021-10-21 10:35:00,38.08,38.12,37.98,38.0,194814.0,36.3374,36.3755,36.2419,36.261,194814.0
2021-10-21 10:40:00,38.01,38.12,37.99,38.05,147959.0,36.2706,36.3755,36.2515,36.3087,147959.0
2021-10-21 10:45:00,38.05,38.13,38.01,38.13,380242.0,36.3087,36.3851,36.2706,36.3851,380242.0
2021-10-21 10:50:00,38.12,38.16,38.02,38.04,215706.0,36.3755,36.4137,36.2801,36.2992,215706.0
2021-10-21 10:55:00,38.04,38.05,37.88,37.9,435888.0,36.2992,36.3087,36.1465,36.1656,435888.0
2021-10-21 11:00:00,37.9,38.01,37.89,37.9,647184.0,36.1656,36.2706,36.1561,36.1656,647184.0
2021-10-21 11:05:00,37.91,38.0,37.86,37.96,328631.0,36.1752,36.261,36.1274,36.2229,328631.0
2021-10-21 11:10:00,37.97,38.01,37.92,38.01,119324.0,36.2324,36.2706,36.1847,36.2706,119324.0
2021-10-21 11:15:00,38.01,38.01,37.91,37.94,216953.0,36.2706,36.2706,36.1752,36.2038,216953.0
2021-10-21 11:20:00,37.94,38.04,37.92,37.94,156358.0,36.2038,36.2992,36.1847,36.2038,156358.0
2021-10-21 11:25:00,37.94,37.96,37.77,37.77,170851.0,36.2038,36.2229,36.0416,36.0416,170851.0
2021-10-21 11:30:00,37.78,37.81,37.71,37.76,158935.0,36.0511,36.0797,35.9843,36.032,158935.0
2021-10-21 11:35:00,37.76,37.8,37.71,37.8,90234.0,36.032,36.0702,35.9843,36.0702,90234.0
2021-10-21 11:40:00,37.8,37.85,37.77,37.84,190156.0,36.0702,36.1179,36.0416,36.1084,190156.0
2021-10-21 11:45:00,37.84,37.95,37.83,37.93,157977.0,36.1084,36.2133,36.0988,36.1942,157977.0
2021-10-21 11:50:00,37.94,38.04,37.93,38.0,147708.0,36.2038,36.2992,36.1942,36.261,147708.0
2021-10-21 11:55:00,37.99,38.0,37.89,37.89,77523.0,36.2515,36.261,36.1561,36.1561,77523.0
2021-10-21 12:00:00,37.9,38.01,37.89,37.98,120204.0,36.1656,36.2706,36.1561,36.2419,120204.0
2021-10-21 12:05:00,37.98,38.01,37.9,37.91,110437.0,36.2419,36.2706,36.1656,36.1752,110437.0
2021-10-21 12:10:00,37.91,37.95,37.89,37.89,131976.0,36.1752,36.2133,36.1561,36.1561,131976.0
2021-10-21 12:15:00,37.89,37.92,37.88,37.91,108237.0,36.1561,36.1847,36.1465,36.1752,108237.0
2021-10-21 12:20:00,37.92,37.98,37.89,37.98,103903.0,36.1847,36.2419,36.1561,36.2419,103903.0
2021-10-21 12:25:00,37.98,38.01,37.97,37.99,130717.0,36.2419,36.2706,36.2324,36.2515,130717.0
2021-10-21 12:30:00,37.99,37.99,37.92,37.94,80659.0,36.2515,36.2515,36.1847,36.2038,80659.0
2021-10-21 12:35:00,37.94,38.0,37.92,38.0,86037.0,36.2038,36.261,36.1847,36.261,86037.0
2021-10-21 12:40:00,38.0,38.01,37.91,37.91,71317.0,36.261,36.2706,36.1752,36.1752,71317.0
2021-10-21 12:45:00,37.91,37.93,37.9,37.91,78854.0,36.1752,36.1942,36.1656,36.1752,78854.0
2021-10-21 12:50:00,37.91,38.0,37.9,38.0,61904.0,36.1752,36.261,36.1656,36.261,61904.0
2021-10-21 12:55:00,37.99,38.02,37.96,37.97,75791.0,36.2515,36.2801,36.2229,36.2324,75791.0
2021-10-21 13:00:00,37.97,38.02,37.95,37.97,72177.0,36.2324,36.2801,36.2133,36.2324,72177.0
2021-10-21 13:05:00,37.97,37.99,37.94,37.98,63804.0,36.2324,36.2515,36.2038,36.2419,63804.0
2021-10-21 13:10:00,37.98,37.98,37.93,37.94,90291.0,36.2419,36.2419,36.1942,36.2038,90291.0
2021-10-21 13:15:00,37.94,37.97,37.92,37.96,56957.0,36.2038,36.2324,36.1847,36.2229,56957.0
2021-10-21 13:20:00,37.97,38.04,37.97,38.01,61935.0,36.2324,36.2992,36.2324,36.2706,61935.0
2021-10-21 13:25:00,38.01,38.02,37.97,37.97,56993.0,36.2706,36.2801,36.2324,36.2324,56993.0
2021-10-21 13:30:00,37.97,38.06,37.96,38.05,70118.0,36.2324,36.3183,36.2229,36.3087,70118.0
2021-10-21 13:35:00,38.06,38.09,38.03,38.03,84593.0,36.3183,36.3469,36.2897,36.2897,84593.0
2021-10-21 13:40:00,38.03,38.03,37.99,38.01,96533.0,36.2897,36.2897,36.2515,36.2706,96533.0
2021-10-21 13:45:00,38.0,38.01,37.95,38.0,51636.0,36.261,36.2706,36.2133,36.261,51636.0
2021-10-21 13:50:00,37.99,38.0,37.92,37.93,61019.0,36.2515,36.261,36.1847,36.1942,61019.0
2021-10-21 13:55:00,37.93,37.98,37.93,37.97,55178.0,36.1942,36.2419,36.1942,36.2324,55178.0
2021-10-21 14:00:00,37.97,38.07,37.95,38.06,58632.0,36.2324,36.3278,36.2133,36.3183,58632.0
2021-10-21 14:05:00,38.06,38.18,38.05,38.16,137343.0,36.3183,36.4328,36.3087,36.4137,137343.0
2021-10-21 14:10:00,38.16,38.17,38.1,38.11,54777.0,36.4137,36.4233,36.3565,36.366,54777.0
2021-10-21 14:15:00,38.11,38.18,38.11,38.12,102487.0,36.366,36.4328,36.366,36.3755,102487.0
2021-10-21 14:20:00,38.13,38.2,38.12,38.19,113996.0,36.3851,36.4519,36.3755,36.4423,113996.0
2021-10-21 14:25:00,38.19,38.26,38.18,38.19,154796.0,36.4423,36.5091,36.4328,36.4423,154796.0
2021-10-21 14:30:00,38.19,38.21,38.14,38.16,53726.0,36.4423,36.4614,36.3946,36.4137,53726.0
2021-10-21 14:35:00,38.16,38.17,38.06,38.07,100950.0,36.4137,36.4233,36.3183,36.3278,100950.0
2021-10-21 14:40:00,38.07,38.08,38.0,38.05,74619.0,36.3278,36.3374,36.261,36.3087,74619.0
2021-10-21 14:45:00,38.06,38.1,38.02,38.09,58466.0,36.3183,36.3565,36.2801,36.3469,58466.0
2021-10-21 14:50:00,38.08,38.1,38.05,38.08,25718.0,36.3374,36.3565,36.3087,36.3374,25718.0
2021-10-21 14:55:00,38.08,38.1,38.04,38.05,50352.0,36.3374,36.3565,36.2992,36.3087,50352.0
2021-10-21 15:00:00,38.06,38.08,38.04,38.07,71172.0,36.3183,36.3374,36.2992,36.3278,71172.0
2021-10-21 15:05:00,38.07,38.1,38.06,38.09,70628.0,36.3278,36.3565,36.3183,36.3469,70628.0
2021-10-21 15:10:00,38.08,38.11,38.07,38.09,56830.0,36.3374,36.366,36.3278,36.3469,56830.0
2021-10-21 15:15:00,38.09,38.15,38.06,38.14,103042.0,36.3469,36.4042,36.3183,36.3946,103042.0
2021-10-21 15:20:00,38.14,38.19,38.13,38.18,74317.0,36.3946,36.4423,36.3851,36.4328,74317.0
2021-10-21 15:25:00,38.19,38.36,38.17,38.34,275297.0,36.4423,36.6046,36.4233,36.5855,275297.0
2021-10-21 15:30:00,38.35,38.53,38.34,38.45,428981.0,36.595,36.7668,36.5855,36.6904,428981.0
2021-10-21 15:35:00,38.45,38.5,38.36,38.38,292355.0,36.6904,36.7382,36.6046,36.6236,292355.0
2021-10-21 15:40:00,38.39,38.46,38.38,38.43,230726.0,36.6332,36.7,36.6236,36.6714,230726.0
2021-10-21 15:45:00,38.43,38.45,38.4,38.43,291636.0,36.6714,36.6904,36.6427,36.6714,291636.0
2021-10-21 15:50:00,38.43,38.45,38.4,38.44,281127.0,36.6714,36.6904,36.6427,36.6809,281127.0
2021-10-21 15:55:00,38.44,38.46,38.39,38.41,840758.0,36.6809,36.7,36.6332,36.6523,840758.0
2021-10-22 09:30:00,37.97,38.25,37.87,38.06,494910.0,36.2324,36.4996,36.137,36.3183,494910.0
2021-10-22 09:35:00,38.04,38.07,37.8,37.87,281718.0,36.2992,36.3278,36.0702,36.137,281718.0
2021-10-22 09:40:00,37.88,37.92,37.67,37.89,396344.0,36.1465,36.1847,35.9461,36.1561,396344.0
2021-10-22 09:45:00,37.87,37.96,37.61,37.75,323867.0,36.137,36.2229,35.8889,36.0225,323867.0
2021-10-22 09:50:00,37.75,38.21,37.75,38.17,336873.0,36.0225,36.4614,36.0225,36.4233,336873.0
2021-10-22 09:55:00,38.16,38.25,38.13,38.17,222211.0,36.4137,36.4996,36.3851,36.4233,222211.0
2021-10-22 10:00:00,38.17,38.28,38.06,38.17,397236.0,36.4233,36.5282,36.3183,36.4233,397236.0
2021-10-22 10:05:00,38.17,38.37,38.13,38.37,242252.0,36.4233,36.6141,36.3851,36.6141,242252.0
2021-10-22 10:10:00,38.37,38.72,38.35,38.64,542940.0,36.6141,36.9481,36.595,36.8717,542940.0
2021-10-22 10:15:00,38.64,38.67,38.57,38.61,250375.0,36.8717,36.9004,36.8049,36.8431,250375.0
2021-10-22 10:20:00,38.63,38.68,38.58,38.63,175043.0,36.8622,36.9099,36.8145,36.8622,175043.0
2021-10-22 10:25:00,38.62,38.81,38.62,38.76,498292.0,36.8527,37.034,36.8527,36.9863,498292.0
2021-10-22 10:30:00,38.76,38.79,38.69,38.7,464454.0,36.9863,37.0149,36.9195,36.929,464454.0
2021-10-22 10:35:00,38.7,38.77,38.53,38.54,219886.0,36.929,36.9958,36.7668,36.7763,219886.0
2021-10-22 10:40:00,38.53,38.54,38.26,38.29,373889.0,36.7668,36.7763,36.5091,36.5378,373889.0
2021-10-22 10:45:00,38.29,38.3,38.01,38.11,444990.0,36.5378,36.5473,36.2706,36.366,444990.0
2021-10-22 10:50:00,38.09,38.23,37.82,37.85,390688.0,36.3469,36.4805,36.0893,36.1179,390688.0
2021-10-22 10:55:00,37.85,38.02,37.84,37.91,267503.0,36.1179,36.2801,36.1084,36.1752,267503.0
2021-10-22 11:00:00,37.9,38.19,37.87,38.19,155486.0,36.1656,36.4423,36.137,36.4423,155486.0
2021-10-22 11:05:00,38.2,38.34,38.19,38.26,181558.0,36.4519,36.5855,36.4423,36.5091,181558.0
2021-10-22 11:10:00,38.27,38.28,38.0,38.01,168564.0,36.5187,36.5282,36.261,36.2706,168564.0
2021-10-22 11:15:00,38.0,38.1,37.89,37.93,113025.0,36.261,36.3565,36.1561,36.1942,113025.0
2021-10-22 11:20:00,37.93,37.96,37.84,37.84,106470.0,36.1942,36.2229,36.1084,36.1084,106470.0
2021-10-22 11:25:00,37.84,37.85,37.68,37.75,260045.0,36.1084,36.1179,35.9557,36.0225,260045.0
2021-10-22 11:30:00,37.76,37.76,37.58,37.59,332405.0,36.032,36.032,35.8603,35.8698,332405.0
2021-10-22 11:35:00,37.59,37.59,37.29,37.3,768266.0,35.8698,35.8698,35.5835,35.5931,768266.0
2021-10-22 11:40:00,37.31,37.51,37.24,37.4,194128.0,35.6026,35.7935,35.5358,35.6885,194128.0
2021-10-22 11:45:00,37.41,37.41,37.21,37.29,390468.0,35.698,35.698,35.5072,35.5835,390468.0
2021-10-22 11:50:00,37.29,37.37,37.23,37.37,238783.0,35.5835,35.6599,35.5263,35.6599,238783.0
2021-10-22 11:55:00,37.37,37.46,37.35,37.45,181123.0,35.6599,35.7457,35.6408,35.7362,181123.0
2021-10-22 12:00:00,37.44,37.63,37.41,37.59,220415.0,35.7267,35.908,35.698,35.8698,220415.0
2021-10-22 12:05:00,37.58,37.58,37.49,37.55,96385.0,35.8603,35.8603,35.7744,35.8316,96385.0
2021-10-22 12:10:00,37.56,37.64,37.5,37.62,184157.0,35.8412,35.9175,35.7839,35.8984,184157.0
2021-10-22 12:15:00,37.62,37.62,37.52,37.58,116651.0,35.8984,35.8984,35.803,35.8603,116651.0
2021-10-22 12:20:00,37.58,37.58,37.47,37.47,75967.0,35.8603,35.8603,35.7553,35.7553,75967.0
2021-10-22 12:25:00,37.47,37.51,37.43,37.46,138396.0,35.7553,35.7935,35.7171,35.7457,138396.0
2021-10-22 12:30:00,37.46,37.48,37.43,37.45,189253.0,35.7457,35.7648,35.7171,35.7362,189253.0
2021-10-22 12:35:00,37.45,37.51,37.44,37.51,123183.0,35.7362,35.7935,35.7267,35.7935,123183.0
2021-10-22 12:40:00,37.51,37.57,37.49,37.49,260597.0,35.7935,35.8507,35.7744,35.7744,260597.0
2021-10-22 12:45:00,37.49,37.55,37.45,37.54,86604.0,35.7744,35.8316,35.7362,35.8221,86604.0
2021-10-22 12:50:00,37.54,37.55,37.44,37.53,88491.0,35.8221,35.8316,35.7267,35.8125,88491.0
2021-10-22 12:55:00,37.54,37.55,37.45,37.45,82500.0,35.8221,35.8316,35.7362,35.7362,82500.0
2021-10-22 13:00:00,37.45,37.53,37.44,37.51,143441.0,35.7362,35.8125,35.7267,35.7935,143441.0
2021-10-22 13:05:00,37.52,37.61,37.52,37.59,114710.0,35.803,35.8889,35.803,35.8698,114710.0
2021-10-22 13:10:00,37.59,37.65,37.54,37.57,143924.0,35.8698,35.9271,35.8221,35.8507,143924.0
2021-10-22 13:15:00,37.57,37.65,37.56,37.64,88746.0,35.8507,35.9271,35.8412,35.9175,88746.0
2021-10-22 13:20:00,37.65,37.67,37.6,37.62,66585.0,35.9271,35.9461,35.8793,35.8984,66585.0
2021-10-22 13:25:00,37.62,37.64,37.59,37.62,46626.0,35.8984,35.9175,35.8698,35.8984,46626.0
2021-10-22 13:30:00,37.61,37.64,37.58,37.64,61012.0,35.8889,35.9175,35.8603,35.9175,61012.0
2021-10-22 13:35:00,37.64,37.65,37.6,37.61,53898.0,35.9175,35.9271,35.8793,35.8889,53898.0
2021-10-22 13:40:00,37.6,37.63,37.56,37.57,55736.0,35.8793,35.908,35.8412,35.8507,55736.0
2021-10-22 13:45:00,37.57,37.59,37.52,37.53,63509.0,35.8507,35.8698,35.803,35.8125,63509.0
2021-10-22 13:50:00,37.52,37.58,37.51,37.54,44458.0,35.803,35.8603,35.7935,35.8221,44458.0
2021-10-22 13:55:00,37.54,37.56,37.49,37.49,65509.0,35.8221,35.8412,35.7744,35.7744,65509.0
2021-10-22 14:00:00,37.49,37.54,37.48,37.53,73767.0,35.7744,35.8221,35.7648,35.8125,73767.0
2021-10-22 14:05:00,37.53,37.59,37.52,37.56,107107.0,35.8125,35.8698,35.803,35.8412,107107.0
2021-10-22 14:10:00,37.56,37.6,37.54,37.55,98741.0,35.8412,35.8793,35.8221,35.8316,98741.0
2021-10-22 14:15:00,37.54,37.55,37.47,37.52,99193.0,35.8221,35.8316,35.7553,35.803,99193.0
2021-10-22 14:20:00,37.52,37.57,37.5,37.55,46405.0,35.803,35.8507,35.7839,35.8316,46405.0
2021-10-22 14:25:00,37.56,37.6,37.55,37.59,55592.0,35.8412,35.8793,35.8316,35.8698,55592.0
2021-10-22 14:30:00,37.59,37.77,37.59,37.76,152273.0,35.8698,36.0416,35.8698,36.032,152273.0
2021-10-22 14:35:00,37.76,37.79,37.7,37.71,146463.0,36.032,36.0606,35.9748,35.9843,146463.0
2021-10-22 14:40:00,37.72,37.74,37.68,37.72,53864.0,35.9938,36.0129,35.9557,35.9938,53864.0
2021-10-22 14:45:00,37.73,37.77,37.72,37.75,34019.0,36.0034,36.0416,35.9938,36.0225,34019.0
2021-10-22 14:50:00,37.74,37.76,37.68,37.69,76710.0,36.0129,36.032,35.9557,35.9652,76710.0
2021-10-22 14:55:00,37.69,37.69,37.63,37.66,54016.0,35.9652,35.9652,35.908,35.9366,54016.0
2021-10-22 15:00:00,37.66,37.67,37.59,37.62,73481.0,35.9366,35.9461,35.8698,35.8984,73481.0
2021-10-22 15:05:00,37.63,37.69,37.6,37.67,80656.0,35.908,35.9652,35.8793,35.9461,80656.0
2021-10-22 15:10:00,37.66,37.68,37.63,37.67,45218.0,35.9366,35.9557,35.908,35.9461,45218.0
2021-10-22 15:15:00,37.68,37.71,37.63,37.64,85973.0,35.9557,35.9843,35.908,35.9175,85973.0
2021-10-22 15:20:00,37.65,37.7,37.63,37.68,69301.0,35.9271,35.9748,35.908,35.9557,69301.0
2021-10-22 15:25:00,37.68,37.71,37.66,37.68,91799.0,35.9557,35.9843,35.9366,35.9557,91799.0
2021-10-22 15:30:00,37.69,37.8,37.69,37.77,197561.0,35.9652,36.0702,35.9652,36.0416,197561.0
2021-10-22 15:35:00,37.77,37.78,37.69,37.73,140601.0,36.0416,36.0511,35.9652,36.0034,140601.0
2021-10-22 15:40:00,37.73,37.76,37.69,37.7,127305.0,36.0034,36.032,35.9652,35.9748,127305.0
2021-10-22 15:45:00,37.7,37.72,37.63,37.66,206288.0,35.9748,35.9938,35.908,35.9366,206288.0
2021-10-22 15:50:00,37.66,37.68,37.63,37.66,235400.0,35.9366,35.9557,35.908,35.9366,235400.0
2021-10-22 15:55:00,37.66,37.68,37.62,37.67,756015.0,35.9366,35.9557,35.8984,35.9461,756015.0
2021-10-25 09:30:00,38.23,38.39,38.02,38.16,411987.0,36.4805,36.6332,36.2801,36.4137,411987.0
2021-10-25 09:35:00,38.15,38.69,38.13,38.66,501557.0,36.4042,36.9195,36.3851,36.8908,501557.0
2021-10-25 09:40:00,38.66,38.69,38.2,38.3,248325.0,36.8908,36.9195,36.4519,36.5473,248325.0
2021-10-25 09:45:00,38.31,38.45,38.26,38.43,250829.0,36.5568,36.6904,36.5091,36.6714,250829.0
2021-10-25 09:50:00,38.42,38.63,38.24,38.63,195884.0,36.6618,36.8622,36.4901,36.8622,195884.0
2021-10-25 09:55:00,38.62,38.69,38.6,38.63,173428.0,36.8527,36.9195,36.8336,36.8622,173428.0
2021-10-25 10:00:00,38.63,38.67,38.53,38.65,189163.0,36.8622,36.9004,36.7668,36.8813,189163.0
2021-10-25 10:05:00,38.65,38.92,38.64,38.89,562345.0,36.8813,37.1389,36.8717,37.1103,562345.0
2021-10-25 10:10:00,38.89,38.95,38.75,38.89,254788.0,37.1103,37.1676,36.9767,37.1103,254788.0
2021-10-25 10:15:00,38.9,39.41,38.89,39.2,1101359.0,37.1198,37.6065,37.1103,37.4061,1101359.0
2021-10-25 10:20:00,39.22,39.25,39.09,39.17,287925.0,37.4252,37.4538,37.3012,37.3775,287925.0
2021-10-25 10:25:00,39.17,39.22,39.03,39.13,202182.0,37.3775,37.4252,37.2439,37.3393,202182.0
2021-10-25 10:30:00,39.13,39.19,39.03,39.17,249658.0,37.3393,37.3966,37.2439,37.3775,249658.0
2021-10-25 10:35:00,39.16,39.22,39.08,39.15,161922.0,37.3679,37.4252,37.2916,37.3584,161922.0
2021-10-25 10:40:00,39.16,39.24,39.14,39.23,255966.0,37.3679,37.4443,37.3489,37.4347,255966.0
2021-10-25 10:45:00,39.23,39.47,39.21,39.46,381379.0,37.4347,37.6638,37.4157,37.6542,381379.0
2021-10-25 10:50:00,39.46,39.5,39.36,39.43,239178.0,37.6542,37.6924,37.5588,37.6256,239178.0
2021-10-25 10:55:00,39.43,39.46,39.36,39.44,191367.0,37.6256,37.6542,37.5588,37.6351,191367.0
2021-10-25 11:00:00,39.44,39.53,39.38,39.51,292500.0,37.6351,37.721,37.5779,37.7019,292500.0
2021-10-25 11:05:00,39.52,39.61,39.49,39.5,328593.0,37.7115,37.7974,37.6828,37.6924,328593.0
2021-10-25 11:10:00,39.51,39.64,39.5,39.61,314998.0,37.7019,37.826,37.6924,37.7974,314998.0
2021-10-25 11:15:00,39.6,39.61,39.41,39.47,198789.0,37.7878,37.7974,37.6065,37.6638,198789.0
2021-10-25 11:20:00,39.47,39.54,39.44,39.45,124541.0,37.6638,37.7306,37.6351,37.6447,124541.0
2021-10-25 11:25:00,39.45,39.47,39.37,39.47,140395.0,37.6447,37.6638,37.5683,37.6638,140395.0
2021-10-25 11:30:00,39.46,39.47,39.33,39.34,200433.0,37.6542,37.6638,37.5302,37.5397,200433.0
2021-10-25 11:35:00,39.34,39.34,39.19,39.23,246350.0,37.5397,37.5397,37.3966,37.4347,246350.0
2021-10-25 11:40:00,39.24,39.31,39.2,39.31,153632.0,37.4443,37.5111,37.4061,37.5111,153632.0
2021-10-25 11:45:00,39.3,39.44,39.3,39.42,353700.0,37.5015,37.6351,37.5015,37.6161,353700.0
2021-10-25 11:50:00,39.41,39.49,39.36,39.4,153719.0,37.6065,37.6828,37.5588,37.597,153719.0
2021-10-25 11:55:00,39.39,39.43,39.33,39.39,110352.0,37.5874,37.6256,37.5302,37.5874,110352.0
2021-10-25 12:00:00,39.39,39.48,39.36,39.39,153335.0,37.5874,37.6733,37.5588,37.5874,153335.0
2021-10-25 12:05:00,39.39,39.4,39.31,39.36,86309.0,37.5874,37.597,37.5111,37.5588,86309.0
2021-10-25 12:10:00,39.36,39.37,39.3,39.33,92535.0,37.5588,37.5683,37.5015,37.5302,92535.0
2021-10-25 12:15:00,39.33,39.4,39.33,39.38,93908.0,37.5302,37.597,37.5302,37.5779,93908.0
2021-10-25 12:20:00,39.39,39.4,39.36,39.39,178508.0,37.5874,37.597,37.5588,37.5874,178508.0
2021-10-25 12:25:00,39.39,39.41,39.36,39.41,117635.0,37.5874,37.6065,37.5588,37.6065,117635.0
2021-10-25 12:30:00,39.41,39.46,39.35,39.36,173039.0,37.6065,37.6542,37.5493,37.5588,173039.0
2021-10-25 12:35:00,39.35,39.36,39.21,39.27,200301.0,37.5493,37.5588,37.4157,37.4729,200301.0
2021-10-25 12:40:00,39.28,39.37,39.27,39.35,133634.0,37.4825,37.5683,37.4729,37.5493,133634.0
2021-10-25 12:45:00,39.36,39.4,39.31,39.35,86435.0,37.5588,37.597,37.5111,37.5493,86435.0
2021-10-25 12:50:00,39.35,39.36,39.29,39.31,99299.0,37.5493,37.5588,37.492,37.5111,99299.0
2021-10-25 12:55:00,39.31,39.35,39.25,39.34,91332.0,37.5111,37.5493,37.4538,37.5397,91332.0
2021-10-25 13:00:00,39.33,39.39,39.3,39.37,96682.0,37.5302,37.5874,37.5015,37.5683,96682.0
2021-10-25 13:05:00,39.37,39.37,39.3,39.32,76873.0,37.5683,37.5683,37.5015,37.5206,76873.0
2021-10-25 13:10:00,39.32,39.32,39.17,39.22,214292.0,37.5206,37.5206,37.3775,37.4252,214292.0
2021-10-25 13:15:00,39.21,39.21,39.11,39.2,113447.0,37.4157,37.4157,37.3202,37.4061,113447.0
2021-10-25 13:20:00,39.21,39.23,39.18,39.2,69827.0,37.4157,37.4347,37.387,37.4061,69827.0
2021-10-25 13:25:00,39.2,39.27,39.19,39.24,113424.0,37.4061,37.4729,37.3966,37.4443,113424.0
2021-10-25 13:30:00,39.23,39.25,39.19,39.2,56022.0,37.4347,37.4538,37.3966,37.4061,56022.0
2021-10-25 13:35:00,39.2,39.21,39.15,39.16,72045.0,37.4061,37.4157,37.3584,37.3679,72045.0
2021-10-25 13:40:00,39.15,39.18,39.14,39.15,80539.0,37.3584,37.387,37.3489,37.3584,80539.0
2021-10-25 13:45:00,39.16,39.22,39.15,39.21,97147.0,37.3679,37.4252,37.3584,37.4157,97147.0
2021-10-25 13:50:00,39.22,39.22,39.15,39.2,76810.0,37.4252,37.4252,37.3584,37.4061,76810.0
2021-10-25 13:55:00,39.2,39.28,39.19,39.27,164994.0,37.4061,37.4825,37.3966,37.4729,164994.0
2021-10-25 14:00:00,39.27,39.3,39.24,39.25,116165.0,37.4729,37.5015,37.4443,37.4538,116165.0
2021-10-25 14:05:00,39.25,39.27,39.2,39.23,103321.0,37.4538,37.4729,37.4061,37.4347,103321.0
2021-10-25 14:10:00,39.24,39.26,39.2,39.23,85042.0,37.4443,37.4634,37.4061,37.4347,85042.0
2021-10-25 14:15:00,39.23,39.25,39.2,39.22,95267.0,37.4347,37.4538,37.4061,37.4252,95267.0
2021-10-25 14:20:00,39.23,39.27,39.22,39.25,51427.0,37.4347,37.4729,37.4252,37.4538,51427.0
2021-10-25 14:25:00,39.26,39.31,39.25,39.3,85686.0,37.4634,37.5111,37.4538,37.5015,85686.0
2021-10-25 14:30:00,39.3,39.33,39.24,39.31,128629.0,37.5015,37.5302,37.4443,37.5111,128629.0
2021-10-25 14:35:00,39.31,39.33,39.28,39.3,162947.0,37.5111,37.5302,37.4825,37.5015,162947.0
2021-10-25 14:40:00,39.3,39.35,39.29,39.31,90938.0,37.5015,37.5493,37.492,37.5111,90938.0
2021-10-25 14:45:00,39.31,39.37,39.29,39.36,150093.0,37.5111,37.5683,37.492,37.5588,150093.0
2021-10-25 14:50:00,39.37,39.47,39.36,39.46,189387.0,37.5683,37.6638,37.5588,37.6542,189387.0
2021-10-25 14:55:00,39.46,39.5,39.43,39.45,92339.0,37.6542,37.6924,37.6256,37.6447,92339.0
2021-10-25 15:00:00,39.44,39.48,39.43,39.46,59099.0,37.6351,37.6733,37.6256,37.6542,59099.0
2021-10-25 15:05:00,39.47,39.48,39.44,39.45,81772.0,37.6638,37.6733,37.6351,37.6447,81772.0
2021-10-25 15:10:00,39.46,39.5,39.44,39.47,111296.0,37.6542,37.6924,37.6351,37.6638,111296.0
2021-10-25 15:15:00,39.46,39.48,39.41,39.45,188879.0,37.6542,37.6733,37.6065,37.6447,188879.0
2021-10-25 15:20:00,39.46,39.5,39.41,39.43,173173.0,37.6542,37.6924,37.6065,37.6256,173173.0
2021-10-25 15:25:00,39.43,39.46,39.43,39.45,116469.0,37.6256,37.6542,37.6256,37.6447,116469.0
2021-10-25 15:30:00,39.45,39.46,39.4,39.4,133015.0,37.6447,37.6542,37.597,37.597,133015.0
2021-10-25 15:35:00,39.4,39.42,39.32,39.38,307616.0,37.597,37.6161,37.5206,37.5779,307616.0
2021-10-25 15:40:00,39.39,39.45,39.35,39.38,228695.0,37.5874,37.6447,37.5493,37.5779,228695.0
2021-10-25 15:45:00,39.37,39.44,39.36,39.43,332431.0,37.5683,37.6351,37.5588,37.6256,332431.0
2021-10-25 15:50:00,39.43,39.45,39.37,39.41,530067.0,37.6256,37.6447,37.5683,37.6065,530067.0
2021-10-25 15:55:00,39.41,39.46,39.33,39.45,899250.0,37.6065,37.6542,37.5302,37.6447,899250.0
2021-10-26 09:30:00,39.44,39.6,38.63,38.69,841447.0,37.6351,37.7878,36.8622,36.9195,841447.0
2021-10-26 09:35:00,38.71,38.86,38.6,38.83,273931.0,36.9385,37.0817,36.8336,37.0531,273931.0
2021-10-26 09:40:00,38.83,39.08,38.75,38.82,261863.0,37.0531,37.2916,36.9767,37.0435,261863.0
2021-10-26 09:45:00,38.81,39.25,38.77,39.22,307894.0,37.034,37.4538,36.9958,37.4252,307894.0
2021-10-26 09:50:00,39.23,39.38,39.11,39.12,319926.0,37.4347,37.5779,37.3202,37.3298,319926.0
2021-10-26 09:55:00,39.13,39.31,39.01,39.25,420202.0,37.3393,37.5111,37.2248,37.4538,420202.0
2021-10-26 10:00:00,39.24,39.5,39.17,39.41,262312.0,37.4443,37.6924,37.3775,37.6065,262312.0
2021-10-26 10:05:00,39.4,39.5,39.35,39.42,372276.0,37.597,37.6924,37.5493,37.6161,372276.0
2021-10-26 10:10:00,39.43,39.6,39.4,39.59,203804.0,37.6256,37.7878,37.597,37.7783,203804.0
2021-10-26 10:15:00,39.58,39.61,39.4,39.47,246077.0,37.7687,37.7974,37.597,37.6638,246077.0
2021-10-26 10:20:00,39.47,39.59,39.29,39.59,196325.0,37.6638,37.7783,37.492,37.7783,196325.0
2021-10-26 10:25:00,39.59,39.61,39.38,39.44,219590.0,37.7783,37.7974,37.5779,37.6351,219590.0
2021-10-26 10:30:00,39.44,39.54,39.24,39.45,211559.0,37.6351,37.7306,37.4443,37.6447,211559.0
2021-10-26 10:35:00,39.45,39.54,39.41,39.47,139919.0,37.6447,37.7306,37.6065,37.6638,139919.0
2021-10-26 10:40:00,39.47,39.48,39.3,39.41,128429.0,37.6638,37.6733,37.5015,37.6065,128429.0
2021-10-26 10:45:00,39.4,39.47,39.35,39.45,66432.0,37.597,37.6638,37.5493,37.6447,66432.0
2021-10-26 10:50:00,39.44,39.6,39.42,39.57,193467.0,37.6351,37.7878,37.6161,37.7592,193467.0
2021-10-26 10:55:00,39.58,39.67,39.56,39.65,329899.0,37.7687,37.8546,37.7496,37.8355,329899.0
2021-10-26 11:00:00,39.66,39.66,39.16,39.19,328896.0,37.8451,37.8451,37.3679,37.3966,328896.0
2021-10-26 11:05:00,39.19,39.24,39.12,39.16,145168.0,37.3966,37.4443,37.3298,37.3679,145168.0
2021-10-26 11:10:00,39.16,39.23,39.1,39.1,143554.0,37.3679,37.4347,37.3107,37.3107,143554.0
2021-10-26 11:15:00,39.1,39.27,39.1,39.22,140594.0,37.3107,37.4729,37.3107,37.4252,140594.0
2021-10-26 11:20:00,39.22,39.25,39.14,39.15,59656.0,37.4252,37.4538,37.3489,37.3584,59656.0
2021-10-26 11:25:00,39.15,39.19,39.12,39.16,152441.0,37.3584,37.3966,37.3298,37.3679,152441.0
2021-10-26 11:30:00,39.16,39.19,39.02,39.02,189465.0,37.3679,37.3966,37.2344,37.2344,189465.0
2021-10-26 11:35:00,39.02,39.12,38.93,39.07,239168.0,37.2344,37.3298,37.1485,37.2821,239168.0
2021-10-26 11:40:00,39.08,39.2,39.05,39.16,94135.0,37.2916,37.4061,37.263,37.3679,94135.0
2021-10-26 11:45:00,39.16,39.17,39.02,39.02,53785.0,37.3679,37.3775,37.2344,37.2344,53785.0
2021-10-26 11:50:00,39.02,39.07,38.91,39.05,148985.0,37.2344,37.2821,37.1294,37.263,148985.0
2021-10-26 11:55:00,39.05,39.06,38.86,38.9,141262.0,37.263,37.2725,37.0817,37.1198,141262.0
2021-10-26 12:00:00,38.9,38.98,38.8,38.81,285163.0,37.1198,37.1962,37.0244,37.034,285163.0
2021-10-26 12:05:00,38.82,38.88,38.72,38.72,206666.0,37.0435,37.1008,36.9481,36.9481,206666.0
2021-10-26 12:10:00,38.73,38.83,38.64,38.82,249752.0,36.9576,37.0531,36.8717,37.0435,249752.0
2021-10-26 12:15:00,38.83,38.89,38.79,38.87,131786.0,37.0531,37.1103,37.0149,37.0912,131786.0
2021-10-26 12:20:00,38.88,38.88,38.8,38.83,82595.0,37.1008,37.1008,37.0244,37.0531,82595.0
2021-10-26 12:25:00,38.84,38.86,38.75,38.75,85092.0,37.0626,37.0817,36.9767,36.9767,85092.0
2021-10-26 12:30:00,38.76,38.8,38.73,38.75,82586.0,36.9863,37.0244,36.9576,36.9767,82586.0
2021-10-26 12:35:00,38.76,38.8,38.65,38.66,94584.0,36.9863,37.0244,36.8813,36.8908,94584.0
2021-10-26 12:40:00,38.66,38.66,38.41,38.48,337766.0,36.8908,36.8908,36.6523,36.7191,337766.0
2021-10-26 12:45:00,38.48,38.54,38.36,38.48,228480.0,36.7191,36.7763,36.6046,36.7191,228480.0
2021-10-26 12:50:00,38.47,38.69,38.47,38.65,168416.0,36.7095,36.9195,36.7095,36.8813,168416.0
2021-10-26 12:55:00,38.64,38.77,38.63,38.75,151896.0,36.8717,36.9958,36.8622,36.9767,151896.0
2021-10-26 13:00:00,38.74,38.77,38.69,38.75,152597.0,36.9672,36.9958,36.9195,36.9767,152597.0
2021-10-26 13:05:00,38.75,38.85,38.7,38.71,126918.0,36.9767,37.0721,36.929,36.9385,126918.0
2021-10-26 13:10:00,38.71,38.71,38.56,38.59,83614.0,36.9385,36.9385,36.7954,36.824,83614.0
2021-10-26 13:15:00,38.59,38.68,38.57,38.66,94684.0,36.824,36.9099,36.8049,36.8908,94684.0
2021-10-26 13:20:00,38.66,38.7,38.59,38.64,87074.0,36.8908,36.929,36.824,36.8717,87074.0
2021-10-26 13:25:00,38.63,38.73,38.61,38.69,153582.0,36.8622,36.9576,36.8431,36.9195,153582.0
2021-10-26 13:30:00,38.68,38.82,38.67,38.81,82375.0,36.9099,37.0435,36.9004,37.034,82375.0
2021-10-26 13:35:00,38.81,38.88,38.81,38.84,87267.0,37.034,37.1008,37.034,37.0626,87267.0
2021-10-26 13:40:00,38.84,38.85,38.74,38.79,95957.0,37.0626,37.0721,36.9672,37.0149,95957.0
2021-10-26 13:45:00,38.79,38.81,38.74,38.75,69200.0,37.0149,37.034,36.9672,36.9767,69200.0
2021-10-26 13:50:00,38.76,38.8,38.73,38.79,59805.0,36.9863,37.0244,36.9576,37.0149,59805.0
2021-10-26 13:55:00,38.79,38.85,38.77,38.83,67019.0,37.0149,37.0721,36.9958,37.0531,67019.0
2021-10-26 14:00:00,38.83,38.89,38.82,38.87,68307.0,37.0531,37.1103,37.0435,37.0912,68307.0
2021-10-26 14:05:00,38.87,38.87,38.84,38.86,77609.0,37.0912,37.0912,37.0626,37.0817,77609.0
2021-10-26 14:10:00,38.86,38.87,38.83,38.86,47262.0,37.0817,37.0912,37.0531,37.0817,47262.0
2021-10-26 14:15:00,38.87,38.93,38.85,38.89,99779.0,37.0912,37.1485,37.0721,37.1103,99779.0
2021-10-26 14:20:00,38.89,38.9,38.84,38.87,97386.0,37.1103,37.1198,37.0626,37.0912,97386.0
2021-10-26 14:25:00,38.87,38.89,38.84,38.88,53747.0,37.0912,37.1103,37.0626,37.1008,53747.0
2021-10-26 14:30:00,38.88,39.04,38.88,39.02,103145.0,37.1008,37.2534,37.1008,37.2344,103145.0
2021-10-26 14:35:00,39.02,39.03,38.98,38.98,92526.0,37.2344,37.2439,37.1962,37.1962,92526.0
2021-10-26 14:40:00,39.0,39.0,38.95,38.96,76578.0,37.2153,37.2153,37.1676,37.1771,76578.0
2021-10-26 14:45:00,38.96,38.97,38.94,38.95,36998.0,37.1771,37.1866,37.158,37.1676,36998.0
2021-10-26 14:50:00,38.95,38.98,38.9,38.93,84554.0,37.1676,37.1962,37.1198,37.1485,84554.0
2021-10-26 14:55:00,38.92,38.96,38.89,38.94,56190.0,37.1389,37.1771,37.1103,37.158,56190.0
2021-10-26 15:00:00,38.94,39.01,38.9,39.01,85967.0,37.158,37.2248,37.1198,37.2248,85967.0
2021-10-26 15:05:00,39.01,39.04,38.99,39.01,113051.0,37.2248,37.2534,37.2057,37.2248,113051.0
2021-10-26 15:10:00,39.01,39.02,38.99,39.01,147674.0,37.2248,37.2344,37.2057,37.2248,147674.0
2021-10-26 15:15:00,39.0,39.04,38.97,38.98,104609.0,37.2153,37.2534,37.1866,37.1962,104609.0
2021-10-26 15:20:00,38.98,39.01,38.95,38.98,59947.0,37.1962,37.2248,37.1676,37.1962,59947.0
2021-10-26 15:25:00,38.97,38.97,38.9,38.93,126910.0,37.1866,37.1866,37.1198,37.1485,126910.0
2021-10-26 15:30:00,38.93,39.03,38.91,39.01,118763.0,37.1485,37.2439,37.1294,37.2248,118763.0
2021-10-26 15:35:00,39.01,39.04,38.98,39.02,122517.0,37.2248,37.2534,37.1962,37.2344,122517.0
2021-10-26 15:40:00,39.02,39.07,38.99,39.05,153018.0,37.2344,37.2821,37.2057,37.263,153018.0
2021-10-26 15:45:00,39.06,39.1,38.97,38.98,209030.0,37.2725,37.3107,37.1866,37.1962,209030.0
2021-10-26 15:50:00,38.98,39.01,38.85,38.87,353275.0,37.1962,37.2248,37.0721,37.0912,353275.0
2021-10-26 15:55:00,38.87,38.9,38.84,38.85,421488.0,37.0912,37.1198,37.0626,37.0721,421488.0
2021-10-27 09:30:00,37.45,37.69,36.84,37.02,1350795.0,35.7362,35.9652,35.1541,35.3259,1350795.0
2021-10-27 09:35:00,37.02,37.28,36.99,37.19,479359.0,35.3259,35.574,35.2973,35.4881,479359.0
2021-10-27 09:40:00,37.18,37.33,37.07,37.26,453901.0,35.4786,35.6217,35.3736,35.5549,453901.0
2021-10-27 09:45:00,37.25,37.53,37.21,37.41,489043.0,35.5454,35.8125,35.5072,35.698,489043.0
2021-10-27 09:50:00,37.41,37.72,37.41,37.65,323085.0,35.698,35.9938,35.698,35.9271,323085.0
2021-10-27 09:55:00,37.66,37.77,37.6,37.7,347695.0,35.9366,36.0416,35.8793,35.9748,347695.0
2021-10-27 10:00:00,37.71,38.04,37.64,38.0,509575.0,35.9843,36.2992,35.9175,36.261,509575.0
2021-10-27 10:05:00,38.01,38.3,38.0,38.02,767310.0,36.2706,36.5473,36.261,36.2801,767310.0
2021-10-27 10:10:00,38.02,38.03,37.94,37.95,296472.0,36.2801,36.2897,36.2038,36.2133,296472.0
2021-10-27 10:15:00,37.95,38.01,37.89,37.96,196404.0,36.2133,36.2706,36.1561,36.2229,196404.0
2021-10-27 10:20:00,37.96,37.98,37.84,37.94,134892.0,36.2229,36.2419,36.1084,36.2038,134892.0
2021-10-27 10:25:00,37.94,37.94,37.65,37.65,248933.0,36.2038,36.2038,35.9271,35.9271,248933.0
2021-10-27 10:30:00,37.65,37.83,37.61,37.72,234102.0,35.9271,36.0988,35.8889,35.9938,234102.0
2021-10-27 10:35:00,37.73,37.74,37.54,37.55,212768.0,36.0034,36.0129,35.8221,35.8316,212768.0
2021-10-27 10:40:00,37.55,37.58,37.47,37.49,297897.0,35.8316,35.8603,35.7553,35.7744,297897.0
2021-10-27 10:45:00,37.48,37.49,37.31,37.42,192837.0,35.7648,35.7744,35.6026,35.7076,192837.0
2021-10-27 10:50:00,37.41,37.5,37.37,37.42,239804.0,35.698,35.7839,35.6599,35.7076,239804.0
2021-10-27 10:55:00,37.41,37.53,37.38,37.51,316070.0,35.698,35.8125,35.6694,35.7935,316070.0
2021-10-27 11:00:00,37.51,37.63,37.48,37.62,140947.0,35.7935,35.908,35.7648,35.8984,140947.0
2021-10-27 11:05:00,37.6,37.65,37.52,37.58,89960.0,35.8793,35.9271,35.803,35.8603,89960.0
2021-10-27 11:10:00,37.58,37.59,37.5,37.51,124713.0,35.8603,35.8698,35.7839,35.7935,124713.0
2021-10-27 11:15:00,37.51,37.56,37.47,37.52,141351.0,35.7935,35.8412,35.7553,35.803,141351.0
2021-10-27 11:20:00,37.52,37.55,37.38,37.38,127577.0,35.803,35.8316,35.6694,35.6694,127577.0
2021-10-27 11:25:00,37.38,37.39,37.28,37.31,266093.0,35.6694,35.6789,35.574,35.6026,266093.0
2021-10-27 11:30:00,37.31,37.43,37.29,37.43,189576.0,35.6026,35.7171,35.5835,35.7171,189576.0
2021-10-27 11:35:00,37.42,37.43,37.35,37.39,137457.0,35.7076,35.7171,35.6408,35.6789,137457.0
2021-10-27 11:40:00,37.4,37.43,37.34,37.35,135366.0,35.6885,35.7171,35.6312,35.6408,135366.0
2021-10-27 11:45:00,37.35,37.36,37.23,37.23,158069.0,35.6408,35.6503,35.5263,35.5263,158069.0
2021-10-27 11:50:00,37.23,37.3,37.19,37.27,299420.0,35.5263,35.5931,35.4881,35.5644,299420.0
2021-10-27 11:55:00,37.28,37.37,37.28,37.34,130093.0,35.574,35.6599,35.574,35.6312,130093.0
2021-10-27 12:00:00,37.34,37.39,37.32,37.39,122674.0,35.6312,35.6789,35.6122,35.6789,122674.0
2021-10-27 12:05:00,37.38,37.52,37.37,37.44,157456.0,35.6694,35.803,35.6599,35.7267,157456.0
2021-10-27 12:10:00,37.44,37.46,37.35,37.42,107198.0,35.7267,35.7457,35.6408,35.7076,107198.0
2021-10-27 12:15:00,37.43,37.44,37.39,37.43,98872.0,35.7171,35.7267,35.6789,35.7171,98872.0
2021-10-27 12:20:00,37.42,37.45,37.35,37.38,146491.0,35.7076,35.7362,35.6408,35.6694,146491.0
2021-10-27 12:25:00,37.37,37.44,37.36,37.43,96188.0,35.6599,35.7267,35.6503,35.7171,96188.0
2021-10-27 12:30:00,37.43,37.47,37.38,37.4,78748.0,35.7171,35.7553,35.6694,35.6885,78748.0
2021-10-27 12:35:00,37.4,37.44,37.38,37.43,73159.0,35.6885,35.7267,35.6694,35.7171,73159.0
2021-10-27 12:40:00,37.44,37.55,37.41,37.51,164432.0,35.7267,35.8316,35.698,35.7935,164432.0
2021-10-27 12:45:00,37.5,37.6,37.49,37.55,215380.0,35.7839,35.8793,35.7744,35.8316,215380.0
2021-10-27 12:50:00,37.55,37.57,37.52,37.55,77649.0,35.8316,35.8507,35.803,35.8316,77649.0
2021-10-27 12:55:00,37.55,37.61,37.49,37.6,151726.0,35.8316,35.8889,35.7744,35.8793,151726.0
2021-10-27 13:00:00,37.6,37.6,37.55,37.59,101247.0,35.8793,35.8793,35.8316,35.8698,101247.0
2021-10-27 13:05:00,37.59,37.67,37.58,37.64,184951.0,35.8698,35.9461,35.8603,35.9175,184951.0
2021-10-27 13:10:00,37.65,37.65,37.56,37.56,93847.0,35.9271,35.9271,35.8412,35.8412,93847.0
2021-10-27 13:15:00,37.55,37.56,37.43,37.48,77044.0,35.8316,35.8412,35.7171,35.7648,77044.0
2021-10-27 13:20:00,37.49,37.53,37.47,37.51,85290.0,35.7744,35.8125,35.7553,35.7935,85290.0
2021-10-27 13:25:00,37.5,37.53,37.42,37.43,77538.0,35.7839,35.8125,35.7076,35.7171,77538.0
2021-10-27 13:30:00,37.42,37.48,37.4,37.41,84409.0,35.7076,35.7648,35.6885,35.698,84409.0
2021-10-27 13:35:00,37.41,37.43,37.37,37.41,77644.0,35.698,35.7171,35.6599,35.698,77644.0
2021-10-27 13:40:00,37.42,37.48,37.4,37.48,87725.0,35.7076,35.7648,35.6885,35.7648,87725.0
2021-10-27 13:45:00,37.48,37.5,37.42,37.44,156650.0,35.7648,35.7839,35.7076,35.7267,156650.0
2021-10-27 13:50:00,37.44,37.5,37.43,37.48,85920.0,35.7267,35.7839,35.7171,35.7648,85920.0
2021-10-27 13:55:00,37.48,37.53,37.47,37.52,73751.0,35.7648,35.8125,35.7553,35.803,73751.0
2021-10-27 14:00:00,37.52,37.57,37.49,37.57,66890.0,35.803,35.8507,35.7744,35.8507,66890.0
2021-10-27 14:05:00,37.57,37.57,37.52,37.53,76174.0,35.8507,35.8507,35.803,35.8125,76174.0
2021-10-27 14:10:00,37.54,37.55,37.5,37.54,90147.0,35.8221,35.8316,35.7839,35.8221,90147.0
2021-10-27 14:15:00,37.54,37.56,37.52,37.56,105837.0,35.8221,35.8412,35.803,35.8412,105837.0
2021-10-27 14:20:00,37.55,37.58,37.53,37.53,133960.0,35.8316,35.8603,35.8125,35.8125,133960.0
2021-10-27 14:25:00,37.53,37.54,37.47,37.48,151536.0,35.8125,35.8221,35.7553,35.7648,151536.0
2021-10-27 14:30:00,37.48,37.5,37.42,37.43,103939.0,35.7648,35.7839,35.7076,35.7171,103939.0
2021-10-27 14:35:00,37.42,37.43,37.34,37.34,86287.0,35.7076,35.7171,35.6312,35.6312,86287.0
2021-10-27 14:40:00,37.34,37.38,37.33,37.37,65753.0,35.6312,35.6694,35.6217,35.6599,65753.0
2021-10-27 14:45:00,37.37,37.39,37.31,37.32,83054.0,35.6599,35.6789,35.6026,35.6122,83054.0
2021-10-27 14:50:00,37.32,37.33,37.22,37.24,265839.0,35.6122,35.6217,35.5167,35.5358,265839.0
2021-10-27 14:55:00,37.23,37.27,37.2,37.27,71367.0,35.5263,35.5644,35.4976,35.5644,71367.0
2021-10-27 15:00:00,37.26,37.26,37.14,37.16,160838.0,35.5549,35.5549,35.4404,35.4595,160838.0
2021-10-27 15:05:00,37.17,37.19,37.08,37.09,104100.0,35.469,35.4881,35.3831,35.3927,104100.0
2021-10-27 15:10:00,37.09,37.1,36.98,36.99,207954.0,35.3927,35.4022,35.2877,35.2973,207954.0
2021-10-27 15:15:00,37.0,37.02,36.93,36.94,123593.0,35.3068,35.3259,35.24,35.2495,123593.0
2021-10-27 15:20:00,36.94,37.0,36.9,37.0,176685.0,35.2495,35.3068,35.2114,35.3068,176685.0
2021-10-27 15:25:00,36.99,37.07,36.97,37.05,137943.0,35.2973,35.3736,35.2782,35.3545,137943.0
2021-10-27 15:30:00,37.05,37.07,36.96,37.03,216862.0,35.3545,35.3736,35.2686,35.3354,216862.0
2021-10-27 15:35:00,37.02,37.17,37.01,37.16,253028.0,35.3259,35.469,35.3163,35.4595,253028.0
2021-10-27 15:40:00,37.16,37.19,37.09,37.11,191971.0,35.4595,35.4881,35.3927,35.4118,191971.0
2021-10-27 15:45:00,37.11,37.12,37.04,37.05,268408.0,35.4118,35.4213,35.345,35.3545,268408.0
2021-10-27 15:50:00,37.05,37.06,36.97,37.0,481886.0,35.3545,35.3641,35.2782,35.3068,481886.0
2021-10-27 15:55:00,37.0,37.02,36.94,37.0,746607.0,35.3068,35.3259,35.2495,35.3068,746607.0
2021-10-28 09:30:00,37.65,37.86,37.34,37.46,736803.0,35.9271,36.1274,35.6312,35.7457,736803.0
2021-10-28 09:35:00,37.46,37.48,37.15,37.44,205495.0,35.7457,35.7648,35.4499,35.7267,205495.0
2021-10-28 09:40:00,37.43,37.49,37.21,37.39,210668.0,35.7171,35.7744,35.5072,35.6789,210668.0
2021-10-28 09:45:00,37.39,37.47,37.21,37.43,228561.0,35.6789,35.7553,35.5072,35.7171,228561.0
2021-10-28 09:50:00,37.44,37.61,37.36,37.61,257292.0,35.7267,35.8889,35.6503,35.8889,257292.0
2021-10-28 09:55:00,37.61,37.68,37.54,37.59,209663.0,35.8889,35.9557,35.8221,35.8698,209663.0
2021-10-28 10:00:00,37.6,37.82,37.58,37.67,459085.0,35.8793,36.0893,35.8603,35.9461,459085.0
2021-10-28 10:05:00,37.68,37.75,37.63,37.7,236910.0,35.9557,36.0225,35.908,35.9748,236910.0
2021-10-28 10:10:00,37.7,37.91,37.66,37.91,169940.0,35.9748,36.1752,35.9366,36.1752,169940.0
2021-10-28 10:15:00,37.9,37.92,37.78,37.82,165350.0,36.1656,36.1847,36.0511,36.0893,165350.0
2021-10-28 10:20:00,37.83,37.88,37.78,37.83,120566.0,36.0988,36.1465,36.0511,36.0988,120566.0
2021-10-28 10:25:00,37.82,38.03,37.82,37.98,276857.0,36.0893,36.2897,36.0893,36.2419,276857.0
2021-10-28 10:30:00,37.98,37.98,37.71,37.72,122213.0,36.2419,36.2419,35.9843,35.9938,122213.0
2021-10-28 10:35:00,37.71,37.8,37.7,37.73,79236.0,35.9843,36.0702,35.9748,36.0034,79236.0
2021-10-28 10:40:00,37.73,37.89,37.71,37.76,105294.0,36.0034,36.1561,35.9843,36.032,105294.0
2021-10-28 10:45:00,37.76,37.91,37.75,37.82,105939.0,36.032,36.1752,36.0225,36.0893,105939.0
2021-10-28 10:50:00,37.82,37.92,37.79,37.8,60936.0,36.0893,36.1847,36.0606,36.0702,60936.0
2021-10-28 10:55:00,37.81,37.95,37.78,37.87,112366.0,36.0797,36.2133,36.0511,36.137,112366.0
2021-10-28 11:00:00,37.88,38.0,37.84,37.98,211356.0,36.1465,36.261,36.1084,36.2419,211356.0
2021-10-28 11:05:00,37.98,38.08,37.98,38.02,134270.0,36.2419,36.3374,36.2419,36.2801,134270.0
2021-10-28 11:10:00,38.03,38.08,37.91,37.91,193428.0,36.2897,36.3374,36.1752,36.1752,193428.0
2021-10-28 11:15:00,37.9,37.92,37.71,37.79,232954.0,36.1656,36.1847,35.9843,36.0606,232954.0
2021-10-28 11:20:00,37.79,37.85,37.72,37.82,145068.0,36.0606,36.1179,35.9938,36.0893,145068.0
2021-10-28 11:25:00,37.84,37.85,37.74,37.79,67500.0,36.1084,36.1179,36.0129,36.0606,67500.0
2021-10-28 11:30:00,37.8,37.8,37.71,37.76,66347.0,36.0702,36.0702,35.9843,36.032,66347.0
2021-10-28 11:35:00,37.77,37.83,37.75,37.81,84326.0,36.0416,36.0988,36.0225,36.0797,84326.0
2021-10-28 11:40:00,37.82,37.85,37.79,37.83,64542.0,36.0893,36.1179,36.0606,36.0988,64542.0
2021-10-28 11:45:00,37.83,37.87,37.74,37.77,89344.0,36.0988,36.137,36.0129,36.0416,89344.0
2021-10-28 11:50:00,37.77,37.79,37.68,37.73,88290.0,36.0416,36.0606,35.9557,36.0034,88290.0
2021-10-28 11:55:00,37.73,37.81,37.69,37.8,107077.0,36.0034,36.0797,35.9652,36.0702,107077.0
2021-10-28 12:00:00,37.81,37.86,37.79,37.84,70652.0,36.0797,36.1274,36.0606,36.1084,70652.0
2021-10-28 12:05:00,37.84,37.93,37.83,37.9,88228.0,36.1084,36.1942,36.0988,36.1656,88228.0
2021-10-28 12:10:00,37.9,37.98,37.9,37.94,69737.0,36.1656,36.2419,36.1656,36.2038,69737.0
2021-10-28 12:15:00,37.94,37.99,37.9,37.99,65658.0,36.2038,36.2515,36.1656,36.2515,65658.0
2021-10-28 12:20:00,37.99,38.03,37.95,37.98,53153.0,36.2515,36.2897,36.2133,36.2419,53153.0
2021-10-28 12:25:00,37.98,37.98,37.85,37.87,117887.0,36.2419,36.2419,36.1179,36.137,117887.0
2021-10-28 12:30:00,37.87,37.87,37.72,37.72,194217.0,36.137,36.137,35.9938,35.9938,194217.0
2021-10-28 12:35:00,37.73,37.79,37.7,37.76,86922.0,36.0034,36.0606,35.9748,36.032,86922.0
2021-10-28 12:40:00,37.76,37.85,37.7,37.84,92713.0,36.032,36.1179,35.9748,36.1084,92713.0
2021-10-28 12:45:00,37.84,37.89,37.82,37.88,77597.0,36.1084,36.1561,36.0893,36.1465,77597.0
2021-10-28 12:50:00,37.88,37.89,37.82,37.88,45118.0,36.1465,36.1561,36.0893,36.1465,45118.0
2021-10-28 12:55:00,37.88,37.94,37.79,37.91,90310.0,36.1465,36.2038,36.0606,36.1752,90310.0
2021-10-28 13:00:00,37.91,38.05,37.9,38.05,112653.0,36.1752,36.3087,36.1656,36.3087,112653.0
2021-10-28 13:05:00,38.05,38.07,37.98,38.03,104119.0,36.3087,36.3278,36.2419,36.2897,104119.0
2021-10-28 13:10:00,38.03,38.06,38.02,38.04,87870.0,36.2897,36.3183,36.2801,36.2992,87870.0
2021-10-28 13:15:00,38.04,38.08,38.04,38.05,76879.0,36.2992,36.3374,36.2992,36.3087,76879.0
2021-10-28 13:20:00,38.05,38.09,38.0,38.04,109357.0,36.3087,36.3469,36.261,36.2992,109357.0
2021-10-28 13:25:00,38.04,38.09,38.01,38.02,84496.0,36.2992,36.3469,36.2706,36.2801,84496.0
2021-10-28 13:30:00,38.03,38.08,38.0,38.07,111879.0,36.2897,36.3374,36.261,36.3278,111879.0
2021-10-28 13:35:00,38.07,38.18,38.06,38.15,147571.0,36.3278,36.4328,36.3183,36.4042,147571.0
2021-10-28 13:40:00,38.15,38.15,38.09,38.12,53745.0,36.4042,36.4042,36.3469,36.3755,53745.0
2021-10-28 13:45:00,38.13,38.15,38.1,38.13,75156.0,36.3851,36.4042,36.3565,36.3851,75156.0
2021-10-28 13:50:00,38.13,38.15,38.11,38.14,64417.0,36.3851,36.4042,36.366,36.3946,64417.0
2021-10-28 13:55:00,38.14,38.15,38.1,38.11,32915.0,36.3946,36.4042,36.3565,36.366,32915.0
2021-10-28 14:00:00,38.11,38.14,38.07,38.08,67546.0,36.366,36.3946,36.3278,36.3374,67546.0
2021-10-28 14:05:00,38.08,38.09,38.04,38.08,79104.0,36.3374,36.3469,36.2992,36.3374,79104.0
2021-10-28 14:10:00,38.08,38.1,38.05,38.09,47727.0,36.3374,36.3565,36.3087,36.3469,47727.0
2021-10-28 14:15:00,38.09,38.1,38.06,38.08,50893.0,36.3469,36.3565,36.3183,36.3374,50893.0
2021-10-28 14:20:00,38.07,38.13,38.07,38.13,151952.0,36.3278,36.3851,36.3278,36.3851,151952.0
2021-10-28 14:25:00,38.13,38.16,38.09,38.11,109303.0,36.3851,36.4137,36.3469,36.366,109303.0
2021-10-28 14:30:00,38.11,38.13,38.09,38.13,56166.0,36.366,36.3851,36.3469,36.3851,56166.0
2021-10-28 14:35:00,38.12,38.14,38.09,38.11,79036.0,36.3755,36.3946,36.3469,36.366,79036.0
2021-10-28 14:40:00,38.11,38.11,38.03,38.04,113945.0,36.366,36.366,36.2897,36.2992,113945.0
2021-10-28 14:45:00,38.03,38.08,38.01,38.08,95622.0,36.2897,36.3374,36.2706,36.3374,95622.0
2021-10-28 14:50:00,38.08,38.09,38.0,38.02,64626.0,36.3374,36.3469,36.261,36.2801,64626.0
2021-10-28 14:55:00,38.02,38.03,37.94,37.97,84142.0,36.2801,36.2897,36.2038,36.2324,84142.0
2021-10-28 15:00:00,37.97,38.0,37.95,37.99,71808.0,36.2324,36.261,36.2133,36.2515,71808.0
2021-10-28 15:05:00,38.0,38.11,37.99,38.09,88042.0,36.261,36.366,36.2515,36.3469,88042.0
2021-10-28 15:10:00,38.1,38.16,38.07,38.12,105978.0,36.3565,36.4137,36.3278,36.3755,105978.0
2021-10-28 15:15:00,38.12,38.18,38.11,38.16,174792.0,36.3755,36.4328,36.366,36.4137,174792.0
2021-10-28 15:20:00,38.17,38.2,38.12,38.14,175688.0,36.4233,36.4519,36.3755,36.3946,175688.0
2021-10-28 15:25:00,38.15,38.2,38.11,38.19,189843.0,36.4042,36.4519,36.366,36.4423,189843.0
2021-10-28 15:30:00,38.19,38.22,38.09,38.09,284376.0,36.4423,36.471,36.3469,36.3469,284376.0
2021-10-28 15:35:00,38.09,38.12,38.02,38.04,100033.0,36.3469,36.3755,36.2801,36.2992,100033.0
2021-10-28 15:40:00,38.04,38.09,38.03,38.05,107538.0,36.2992,36.3469,36.2897,36.3087,107538.0
2021-10-28 15:45:00,38.05,38.12,38.0,38.05,295530.0,36.3087,36.3755,36.261,36.3087,295530.0
2021-10-28 15:50:00,38.05,38.1,38.01,38.08,212118.0,36.3087,36.3565,36.2706,36.3374,212118.0
2021-10-28 15:55:00,38.08,38.14,38.04,38.1,803478.0,36.3374,36.3946,36.2992,36.3565,803478.0
2021-10-29 09:30:00,37.57,37.81,37.37,37.77,334486.0,35.8507,36.0797,35.6599,36.0416,334486.0
2021-10-29 09:35:00,37.81,38.06,37.8,38.02,224063.0,36.0797,36.3183,36.0702,36.2801,224063.0
2021-10-29 09:40:00,38.03,38.06,37.88,38.02,271305.0,36.2897,36.3183,36.1465,36.2801,271305.0
2021-10-29 09:45:00,38.03,38.07,37.81,37.82,187415.0,36.2897,36.3278,36.0797,36.0893,187415.0
2021-10-29 09:50:00,37.81,37.98,37.74,37.81,155157.0,36.0797,36.2419,36.0129,36.0797,155157.0
2021-10-29 09:55:00,37.81,37.96,37.72,37.73,132068.0,36.0797,36.2229,35.9938,36.0034,132068.0
2021-10-29 10:00:00,37.73,37.75,37.55,37.62,143412.0,36.0034,36.0225,35.8316,35.8984,143412.0
2021-10-29 10:05:00,37.63,37.82,37.59,37.74,110747.0,35.908,36.0893,35.8698,36.0129,110747.0
2021-10-29 10:10:00,37.71,37.71,37.49,37.5,141104.0,35.9843,35.9843,35.7744,35.7839,141104.0
2021-10-29 10:15:00,37.5,37.51,37.36,37.43,183140.0,35.7839,35.7935,35.6503,35.7171,183140.0
2021-10-29 10:20:00,37.41,37.47,37.23,37.23,415239.0,35.698,35.7553,35.5263,35.5263,415239.0
2021-10-29 10:25:00,37.23,37.31,37.19,37.29,372807.0,35.5263,35.6026,35.4881,35.5835,372807.0
2021-10-29 10:30:00,37.29,37.46,37.25,37.4,239793.0,35.5835,35.7457,35.5454,35.6885,239793.0
2021-10-29 10:35:00,37.4,37.5,37.4,37.48,252024.0,35.6885,35.7839,35.6885,35.7648,252024.0
2021-10-29 10:40:00,37.48,37.5,37.36,37.44,191868.0,35.7648,35.7839,35.6503,35.7267,191868.0
2021-10-29 10:45:00,37.44,37.56,37.4,37.52,175011.0,35.7267,35.8412,35.6885,35.803,175011.0
2021-10-29 10:50:00,37.53,37.55,37.44,37.45,156396.0,35.8125,35.8316,35.7267,35.7362,156396.0
2021-10-29 10:55:00,37.45,37.7,37.44,37.68,303830.0,35.7362,35.9748,35.7267,35.9557,303830.0
2021-10-29 11:00:00,37.67,37.71,37.58,37.59,136339.0,35.9461,35.9843,35.8603,35.8698,136339.0
2021-10-29 11:05:00,37.59,37.64,37.56,37.64,103687.0,35.8698,35.9175,35.8412,35.9175,103687.0
2021-10-29 11:10:00,37.64,37.71,37.63,37.66,104061.0,35.9175,35.9843,35.908,35.9366,104061.0
2021-10-29 11:15:00,37.66,37.67,37.57,37.61,96970.0,35.9366,35.9461,35.8507,35.8889,96970.0
2021-10-29 11:20:00,37.6,37.65,37.51,37.52,112560.0,35.8793,35.9271,35.7935,35.803,112560.0
2021-10-29 11:25:00,37.52,37.53,37.41,37.44,158611.0,35.803,35.8125,35.698,35.7267,158611.0
2021-10-29 11:30:00,37.45,37.49,37.41,37.41,192321.0,35.7362,35.7744,35.698,35.698,192321.0
2021-10-29 11:35:00,37.41,37.45,37.39,37.4,122562.0,35.698,35.7362,35.6789,35.6885,122562.0
2021-10-29 11:40:00,37.39,37.42,37.33,37.34,107535.0,35.6789,35.7076,35.6217,35.6312,107535.0
2021-10-29 11:45:00,37.33,37.38,37.3,37.35,100959.0,35.6217,35.6694,35.5931,35.6408,100959.0
2021-10-29 11:50:00,37.35,37.4,37.29,37.32,229479.0,35.6408,35.6885,35.5835,35.6122,229479.0
2021-10-29 11:55:00,37.31,37.36,37.29,37.3,101237.0,35.6026,35.6503,35.5835,35.5931,101237.0
2021-10-29 12:00:00,37.31,37.36,37.29,37.36,144240.0,35.6026,35.6503,35.5835,35.6503,144240.0
2021-10-29 12:05:00,37.35,37.37,37.32,37.34,109171.0,35.6408,35.6599,35.6122,35.6312,109171.0
2021-10-29 12:10:00,37.35,37.4,37.35,37.39,124565.0,35.6408,35.6885,35.6408,35.6789,124565.0
2021-10-29 12:15:00,37.4,37.42,37.37,37.38,143420.0,35.6885,35.7076,35.6599,35.6694,143420.0
2021-10-29 12:20:00,37.38,37.56,37.34,37.54,492715.0,35.6694,35.8412,35.6312,35.8221,492715.0
2021-10-29 12:25:00,37.55,37.67,37.51,37.66,440914.0,35.8316,35.9461,35.7935,35.9366,440914.0
2021-10-29 12:30:00,37.65,37.66,37.51,37.52,150441.0,35.9271,35.9366,35.7935,35.803,150441.0
2021-10-29 12:35:00,37.52,37.62,37.52,37.57,132296.0,35.803,35.8984,35.803,35.8507,132296.0
2021-10-29 12:40:00,37.57,37.61,37.54,37.58,110731.0,35.8507,35.8889,35.8221,35.8603,110731.0
2021-10-29 12:45:00,37.6,37.65,37.6,37.63,141805.0,35.8793,35.9271,35.8793,35.908,141805.0
2021-10-29 12:50:00,37.63,37.64,37.54,37.54,82823.0,35.908,35.9175,35.8221,35.8221,82823.0
2021-10-29 12:55:00,37.55,37.62,37.53,37.56,76968.0,35.8316,35.8984,35.8125,35.8412,76968.0
2021-10-29 13:00:00,37.57,37.61,37.53,37.61,72583.0,35.8507,35.8889,35.8125,35.8889,72583.0
2021-10-29 13:05:00,37.61,37.63,37.59,37.63,50302.0,35.8889,35.908,35.8698,35.908,50302.0
2021-10-29 13:10:00,37.63,37.64,37.6,37.62,78985.0,35.908,35.9175,35.8793,35.8984,78985.0
2021-10-29 13:15:00,37.61,37.64,37.59,37.64,59616.0,35.8889,35.9175,35.8698,35.9175,59616.0
2021-10-29 13:20:00,37.64,37.65,37.61,37.64,73228.0,35.9175,35.9271,35.8889,35.9175,73228.0
2021-10-29 13:25:00,37.64,37.67,37.6,37.61,80529.0,35.9175,35.9461,35.8793,35.8889,80529.0
2021-10-29 13:30:00,37.61,37.68,37.6,37.66,47504.0,35.8889,35.9557,35.8793,35.9366,47504.0
2021-10-29 13:35:00,37.66,37.69,37.63,37.66,55948.0,35.9366,35.9652,35.908,35.9366,55948.0
2021-10-29 13:40:00,37.66,37.73,37.66,37.73,51685.0,35.9366,36.0034,35.9366,36.0034,51685.0
2021-10-29 13:45:00,37.72,37.72,37.63,37.69,123471.0,35.9938,35.9938,35.908,35.9652,123471.0
2021-10-29 13:50:00,37.69,37.74,37.69,37.72,47310.0,35.9652,36.0129,35.9652,35.9938,47310.0
2021-10-29 13:55:00,37.72,37.73,37.69,37.7,76097.0,35.9938,36.0034,35.9652,35.9748,76097.0
2021-10-29 14:00:00,37.7,37.71,37.65,37.67,55000.0,35.9748,35.9843,35.9271,35.9461,55000.0
2021-10-29 14:05:00,37.67,37.69,37.64,37.68,55404.0,35.9461,35.9652,35.9175,35.9557,55404.0
2021-10-29 14:10:00,37.67,37.68,37.64,37.67,59683.0,35.9461,35.9557,35.9175,35.9461,59683.0
2021-10-29 14:15:00,37.67,37.68,37.63,37.65,63752.0,35.9461,35.9557,35.908,35.9271,63752.0
2021-10-29 14:20:00,37.65,37.65,37.57,37.59,101841.0,35.9271,35.9271,35.8507,35.8698,101841.0
2021-10-29 14:25:00,37.59,37.59,37.52,37.53,77855.0,35.8698,35.8698,35.803,35.8125,77855.0
2021-10-29 14:30:00,37.53,37.53,37.47,37.48,93116.0,35.8125,35.8125,35.7553,35.7648,93116.0
2021-10-29 14:35:00,37.47,37.54,37.47,37.53,106598.0,35.7553,35.8221,35.7553,35.8125,106598.0
2021-10-29 14:40:00,37.54,37.64,37.54,37.59,116353.0,35.8221,35.9175,35.8221,35.8698,116353.0
2021-10-29 14:45:00,37.59,37.59,37.52,37.54,169936.0,35.8698,35.8698,35.803,35.8221,169936.0
2021-10-29 14:50:00,37.54,37.6,37.52,37.6,50055.0,35.8221,35.8793,35.803,35.8793,50055.0
2021-10-29 14:55:00,37.59,37.61,37.58,37.6,47705.0,35.8698,35.8889,35.8603,35.8793,47705.0
2021-10-29 15:00:00,37.6,37.67,37.59,37.66,82644.0,35.8793,35.9461,35.8698,35.9366,82644.0
2021-10-29 15:05:00,37.66,37.68,37.64,37.65,48432.0,35.9366,35.9557,35.9175,35.9271,48432.0
2021-10-29 15:10:00,37.66,37.7,37.65,37.66,67412.0,35.9366,35.9748,35.9271,35.9366,67412.0
2021-10-29 15:15:00,37.66,37.67,37.57,37.6,92804.0,35.9366,35.9461,35.8507,35.8793,92804.0
2021-10-29 15:20:00,37.59,37.6,37.52,37.57,269612.0,35.8698,35.8793,35.803,35.8507,269612.0
2021-10-29 15:25:00,37.58,37.64,37.55,37.62,70531.0,35.8603,35.9175,35.8316,35.8984,70531.0
2021-10-29 15:30:00,37.63,37.7,37.62,37.7,122153.0,35.908,35.9748,35.8984,35.9748,122153.0
2021-10-29 15:35:00,37.7,37.82,37.69,37.77,224408.0,35.9748,36.0893,35.9652,36.0416,224408.0
2021-10-29 15:40:00,37.77,37.8,37.74,37.77,153359.0,36.0416,36.0702,36.0129,36.0416,153359.0
2021-10-29 15:45:00,37.77,37.83,37.74,37.78,200445.0,36.0416,36.0988,36.0129,36.0511,200445.0
2021-10-29 15:50:00,37.78,37.82,37.71,37.77,518983.0,36.0511,36.0893,35.9843,36.0416,518983.0
2021-10-29 15:55:00,37.77,37.8,37.69,37.73,788775.0,36.0416,36.0702,35.9652,36.0034,788775.0
2021-11-01 09:30:00,37.78,38.19,37.7,37.95,398336.0,36.0511,36.4423,35.9748,36.2133,398336.0
2021-11-01 09:35:00,37.94,37.99,37.77,37.94,114181.0,36.2038,36.2515,36.0416,36.2038,114181.0
2021-11-01 09:40:00,37.96,38.08,37.92,37.98,97986.0,36.2229,36.3374,36.1847,36.2419,97986.0
2021-11-01 09:45:00,37.98,38.02,37.74,37.78,144493.0,36.2419,36.2801,36.0129,36.0511,144493.0
2021-11-01 09:50:00,37.77,37.94,37.67,37.7,158998.0,36.0416,36.2038,35.9461,35.9748,158998.0
2021-11-01 09:55:00,37.69,37.84,37.61,37.83,112063.0,35.9652,36.1084,35.8889,36.0988,112063.0
2021-11-01 10:00:00,37.84,37.87,37.6,37.65,163782.0,36.1084,36.137,35.8793,35.9271,163782.0
2021-11-01 10:05:00,37.66,37.98,37.66,37.95,133831.0,35.9366,36.2419,35.9366,36.2133,133831.0
2021-11-01 10:10:00,37.94,37.95,37.86,37.93,98990.0,36.2038,36.2133,36.1274,36.1942,98990.0
2021-11-01 10:15:00,37.94,38.02,37.91,37.99,91858.0,36.2038,36.2801,36.1752,36.2515,91858.0
2021-11-01 10:20:00,37.98,38.06,37.94,37.95,103591.0,36.2419,36.3183,36.2038,36.2133,103591.0
2021-11-01 10:25:00,37.95,38.06,37.93,38.04,56084.0,36.2133,36.3183,36.1942,36.2992,56084.0
2021-11-01 10:30:00,38.05,38.08,37.99,38.08,87347.0,36.3087,36.3374,36.2515,36.3374,87347.0
2021-11-01 10:35:00,38.07,38.09,37.95,37.96,105952.0,36.3278,36.3469,36.2133,36.2229,105952.0
2021-11-01 10:40:00,37.97,38.09,37.91,38.06,283575.0,36.2324,36.3469,36.1752,36.3183,283575.0
2021-11-01 10:45:00,38.05,38.11,37.98,38.01,138500.0,36.3087,36.366,36.2419,36.2706,138500.0
2021-11-01 10:50:00,38.0,38.09,37.96,38.08,139489.0,36.261,36.3469,36.2229,36.3374,139489.0
2021-11-01 10:55:00,38.09,38.14,38.05,38.14,106249.0,36.3469,36.3946,36.3087,36.3946,106249.0
2021-11-01 11:00:00,38.14,38.25,38.09,38.2,116604.0,36.3946,36.4996,36.3469,36.4519,116604.0
2021-11-01 11:05:00,38.2,38.23,38.08,38.09,120685.0,36.4519,36.4805,36.3374,36.3469,120685.0
2021-11-01 11:10:00,38.09,38.13,38.06,38.09,201758.0,36.3469,36.3851,36.3183,36.3469,201758.0
2021-11-01 11:15:00,38.09,38.18,38.08,38.15,90591.0,36.3469,36.4328,36.3374,36.4042,90591.0
2021-11-01 11:20:00,38.15,38.23,38.12,38.12,59639.0,36.4042,36.4805,36.3755,36.3755,59639.0
2021-11-01 11:25:00,38.12,38.2,38.1,38.2,48594.0,36.3755,36.4519,36.3565,36.4519,48594.0
2021-11-01 11:30:00,38.19,38.21,38.11,38.19,164780.0,36.4423,36.4614,36.366,36.4423,164780.0
2021-11-01 11:35:00,38.19,38.19,38.12,38.18,65176.0,36.4423,36.4423,36.3755,36.4328,65176.0
2021-11-01 11:40:00,38.18,38.21,38.16,38.18,89510.0,36.4328,36.4614,36.4137,36.4328,89510.0
2021-11-01 11:45:00,38.18,38.21,38.15,38.2,47026.0,36.4328,36.4614,36.4042,36.4519,47026.0
2021-11-01 11:50:00,38.2,38.22,38.16,38.17,74856.0,36.4519,36.471,36.4137,36.4233,74856.0
2021-11-01 11:55:00,38.17,38.24,38.16,38.23,52535.0,36.4233,36.4901,36.4137,36.4805,52535.0
2021-11-01 12:00:00,38.23,38.28,38.23,38.25,68333.0,36.4805,36.5282,36.4805,36.4996,68333.0
2021-11-01 12:05:00,38.24,38.29,38.24,38.27,68800.0,36.4901,36.5378,36.4901,36.5187,68800.0
2021-11-01 12:10:00,38.26,38.3,38.26,38.29,45385.0,36.5091,36.5473,36.5091,36.5378,45385.0
2021-11-01 12:15:00,38.29,38.3,38.22,38.23,38777.0,36.5378,36.5473,36.471,36.4805,38777.0
2021-11-01 12:20:00,38.23,38.27,38.2,38.23,68387.0,36.4805,36.5187,36.4519,36.4805,68387.0
2021-11-01 12:25:00,38.23,38.24,38.16,38.18,86778.0,36.4805,36.4901,36.4137,36.4328,86778.0
2021-11-01 12:30:00,38.16,38.18,38.12,38.18,55134.0,36.4137,36.4328,36.3755,36.4328,55134.0
2021-11-01 12:35:00,38.17,38.27,38.17,38.27,79273.0,36.4233,36.5187,36.4233,36.5187,79273.0
2021-11-01 12:40:00,38.27,38.3,38.26,38.29,53816.0,36.5187,36.5473,36.5091,36.5378,53816.0
2021-11-01 12:45:00,38.29,38.38,38.28,38.38,116269.0,36.5378,36.6236,36.5282,36.6236,116269.0
2021-11-01 12:50:00,38.37,38.46,38.36,38.45,145536.0,36.6141,36.7,36.6046,36.6904,145536.0
2021-11-01 12:55:00,38.45,38.5,38.44,38.48,74321.0,36.6904,36.7382,36.6809,36.7191,74321.0
2021-11-01 13:00:00,38.49,38.5,38.45,38.48,63281.0,36.7286,36.7382,36.6904,36.7191,63281.0
2021-11-01 13:05:00,38.48,38.49,38.44,38.48,91787.0,36.7191,36.7286,36.6809,36.7191,91787.0
2021-11-01 13:10:00,38.48,38.5,38.46,38.48,81904.0,36.7191,36.7382,36.7,36.7191,81904.0
2021-11-01 13:15:00,38.48,38.51,38.47,38.5,113459.0,36.7191,36.7477,36.7095,36.7382,113459.0
2021-11-01 13:20:00,38.51,38.55,38.46,38.51,137399.0,36.7477,36.7859,36.7,36.7477,137399.0
2021-11-01 13:25:00,38.51,38.56,38.48,38.55,76216.0,36.7477,36.7954,36.7191,36.7859,76216.0
2021-11-01 13:30:00,38.55,38.58,38.54,38.55,47301.0,36.7859,36.8145,36.7763,36.7859,47301.0
2021-11-01 13:35:00,38.54,38.63,38.54,38.62,79635.0,36.7763,36.8622,36.7763,36.8527,79635.0
2021-11-01 13:40:00,38.62,38.62,38.42,38.42,160123.0,36.8527,36.8527,36.6618,36.6618,160123.0
2021-11-01 13:45:00,38.43,38.48,38.37,38.46,130492.0,36.6714,36.7191,36.6141,36.7,130492.0
2021-11-01 13:50:00,38.46,38.5,38.39,38.4,58983.0,36.7,36.7382,36.6332,36.6427,58983.0
2021-11-01 13:55:00,38.4,38.47,38.37,38.44,64253.0,36.6427,36.7095,36.6141,36.6809,64253.0
2021-11-01 14:00:00,38.43,38.53,38.42,38.53,110758.0,36.6714,36.7668,36.6618,36.7668,110758.0
2021-11-01 14:05:00,38.53,38.56,38.46,38.5,76966.0,36.7668,36.7954,36.7,36.7382,76966.0
2021-11-01 14:10:00,38.5,38.5,38.38,38.39,67963.0,36.7382,36.7382,36.6236,36.6332,67963.0
2021-11-01 14:15:00,38.38,38.4,38.24,38.28,158891.0,36.6236,36.6427,36.4901,36.5282,158891.0
2021-11-01 14:20:00,38.27,38.33,38.27,38.31,68602.0,36.5187,36.5759,36.5187,36.5568,68602.0
2021-11-01 14:25:00,38.31,38.32,38.27,38.31,93126.0,36.5568,36.5664,36.5187,36.5568,93126.0
2021-11-01 14:30:00,38.31,38.32,38.28,38.29,38682.0,36.5568,36.5664,36.5282,36.5378,38682.0
2021-11-01 14:35:00,38.29,38.31,38.23,38.23,51623.0,36.5378,36.5568,36.4805,36.4805,51623.0
2021-11-01 14:40:00,38.23,38.26,38.22,38.26,39353.0,36.4805,36.5091,36.471,36.5091,39353.0
2021-11-01 14:45:00,38.25,38.31,38.25,38.3,94068.0,36.4996,36.5568,36.4996,36.5473,94068.0
2021-11-01 14:50:00,38.3,38.31,38.24,38.27,58798.0,36.5473,36.5568,36.4901,36.5187,58798.0
2021-11-01 14:55:00,38.27,38.31,38.26,38.27,63055.0,36.5187,36.5568,36.5091,36.5187,63055.0
2021-11-01 15:00:00,38.27,38.33,38.26,38.32,68541.0,36.5187,36.5759,36.5091,36.5664,68541.0
2021-11-01 15:05:00,38.32,38.33,38.28,38.32,73814.0,36.5664,36.5759,36.5282,36.5664,73814.0
2021-11-01 15:10:00,38.32,38.34,38.31,38.33,123752.0,36.5664,36.5855,36.5568,36.5759,123752.0
2021-11-01 15:15:00,38.32,38.38,38.32,38.37,65074.0,36.5664,36.6236,36.5664,36.6141,65074.0
2021-11-01 15:20:00,38.38,38.38,38.3,38.33,90082.0,36.6236,36.6236,36.5473,36.5759,90082.0
2021-11-01 15:25:00,38.33,38.34,38.28,38.29,44799.0,36.5759,36.5855,36.5282,36.5378,44799.0
2021-11-01 15:30:00,38.29,38.32,38.25,38.32,99117.0,36.5378,36.5664,36.4996,36.5664,99117.0
2021-11-01 15:35:00,38.32,38.37,38.31,38.34,78673.0,36.5664,36.6141,36.5568,36.5855,78673.0
2021-11-01 15:40:00,38.34,38.37,38.32,38.36,94783.0,36.5855,36.6141,36.5664,36.6046,94783.0
2021-11-01 15:45:00,38.36,38.36,38.29,38.31,137269.0,36.6046,36.6046,36.5378,36.5568,137269.0
2021-11-01 15:50:00,38.3,38.35,38.26,38.27,287320.0,36.5473,36.595,36.5091,36.5187,287320.0
2021-11-01 15:55:00,38.28,38.33,38.25,38.32,582914.0,36.5282,36.5759,36.4996,36.5664,582914.0
2021-11-02 09:30:00,38.59,38.59,38.06,38.19,523441.0,36.824,36.824,36.3183,36.4423,523441.0
2021-11-02 09:35:00,38.19,38.31,37.93,38.0,353526.0,36.4423,36.5568,36.1942,36.261,353526.0
2021-11-02 09:40:00,38.01,38.12,37.89,38.04,291440.0,36.2706,36.3755,36.1561,36.2992,291440.0
2021-11-02 09:45:00,38.05,38.16,37.97,38.13,308876.0,36.3087,36.4137,36.2324,36.3851,308876.0
2021-11-02 09:50:00,38.12,38.29,38.06,38.29,171018.0,36.3755,36.5378,36.3183,36.5378,171018.0
2021-11-02 09:55:00,38.29,38.4,38.21,38.35,165316.0,36.5378,36.6427,36.4614,36.595,165316.0
2021-11-02 10:00:00,38.35,38.5,38.31,38.46,211058.0,36.595,36.7382,36.5568,36.7,211058.0
2021-11-02 10:05:00,38.47,38.68,38.42,38.66,255071.0,36.7095,36.9099,36.6618,36.8908,255071.0
2021-11-02 10:10:00,38.66,38.75,38.53,38.63,297371.0,36.8908,36.9767,36.7668,36.8622,297371.0
2021-11-02 10:15:00,38.62,38.63,38.49,38.58,163616.0,36.8527,36.8622,36.7286,36.8145,163616.0
2021-11-02 10:20:00,38.58,38.63,38.46,38.49,148922.0,36.8145,36.8622,36.7,36.7286,148922.0
2021-11-02 10:25:00,38.49,38.56,38.44,38.53,153561.0,36.7286,36.7954,36.6809,36.7668,153561.0
2021-11-02 10:30:00,38.53,38.53,38.38,38.4,167585.0,36.7668,36.7668,36.6236,36.6427,167585.0
2021-11-02 10:35:00,38.39,38.52,38.31,38.51,202542.0,36.6332,36.7572,36.5568,36.7477,202542.0
2021-11-02 10:40:00,38.5,38.6,38.4,38.42,168050.0,36.7382,36.8336,36.6427,36.6618,168050.0
2021-11-02 10:45:00,38.41,38.42,38.28,38.39,102006.0,36.6523,36.6618,36.5282,36.6332,102006.0
2021-11-02 10:50:00,38.39,38.44,38.33,38.36,88652.0,36.6332,36.6809,36.5759,36.6046,88652.0
2021-11-02 10:55:00,38.36,38.4,38.29,38.32,117891.0,36.6046,36.6427,36.5378,36.5664,117891.0
2021-11-02 11:00:00,38.31,38.41,38.26,38.26,113913.0,36.5568,36.6523,36.5091,36.5091,113913.0
2021-11-02 11:05:00,38.26,38.27,38.19,38.2,142915.0,36.5091,36.5187,36.4423,36.4519,142915.0
2021-11-02 11:10:00,38.2,38.2,38.09,38.19,134577.0,36.4519,36.4519,36.3469,36.4423,134577.0
2021-11-02 11:15:00,38.19,38.21,38.14,38.19,83247.0,36.4423,36.4614,36.3946,36.4423,83247.0
2021-11-02 11:20:00,38.19,38.2,38.07,38.09,129503.0,36.4423,36.4519,36.3278,36.3469,129503.0
2021-11-02 11:25:00,38.1,38.21,38.09,38.14,422979.0,36.3565,36.4614,36.3469,36.3946,422979.0
2021-11-02 11:30:00,38.15,38.2,38.08,38.11,145286.0,36.4042,36.4519,36.3374,36.366,145286.0
2021-11-02 11:35:00,38.11,38.22,38.01,38.1,323315.0,36.366,36.471,36.2706,36.3565,323315.0
2021-11-02 11:40:00,38.1,38.1,38.01,38.06,96951.0,36.3565,36.3565,36.2706,36.3183,96951.0
2021-11-02 11:45:00,38.06,38.11,38.0,38.04,122181.0,36.3183,36.366,36.261,36.2992,122181.0
2021-11-02 11:50:00,38.04,38.06,37.92,37.95,216592.0,36.2992,36.3183,36.1847,36.2133,216592.0
2021-11-02 11:55:00,37.95,37.98,37.9,37.93,72271.0,36.2133,36.2419,36.1656,36.1942,72271.0
2021-11-02 12:00:00,37.93,38.04,37.92,38.01,60914.0,36.1942,36.2992,36.1847,36.2706,60914.0
2021-11-02 12:05:00,38.01,38.05,37.96,37.98,94701.0,36.2706,36.3087,36.2229,36.2419,94701.0
2021-11-02 12:10:00,37.97,38.04,37.94,38.03,58330.0,36.2324,36.2992,36.2038,36.2897,58330.0
2021-11-02 12:15:00,38.04,38.11,38.01,38.09,75515.0,36.2992,36.366,36.2706,36.3469,75515.0
2021-11-02 12:20:00,38.08,38.12,38.07,38.11,71078.0,36.3374,36.3755,36.3278,36.366,71078.0
2021-11-02 12:25:00,38.11,38.15,38.08,38.13,88492.0,36.366,36.4042,36.3374,36.3851,88492.0
2021-11-02 12:30:00,38.14,38.16,38.09,38.15,96420.0,36.3946,36.4137,36.3469,36.4042,96420.0
2021-11-02 12:35:00,38.15,38.17,38.1,38.13,74249.0,36.4042,36.4233,36.3565,36.3851,74249.0
2021-11-02 12:40:00,38.13,38.15,38.11,38.12,92962.0,36.3851,36.4042,36.366,36.3755,92962.0
2021-11-02 12:45:00,38.11,38.2,38.11,38.18,70349.0,36.366,36.4519,36.366,36.4328,70349.0
2021-11-02 12:50:00,38.19,38.19,38.14,38.16,51521.0,36.4423,36.4423,36.3946,36.4137,51521.0
2021-11-02 12:55:00,38.16,38.16,38.1,38.1,36212.0,36.4137,36.4137,36.3565,36.3565,36212.0
2021-11-02 13:00:00,38.11,38.11,38.04,38.05,80250.0,36.366,36.366,36.2992,36.3087,80250.0
2021-11-02 13:05:00,38.05,38.08,38.03,38.07,52656.0,36.3087,36.3374,36.2897,36.3278,52656.0
2021-11-02 13:10:00,38.08,38.12,38.06,38.08,48916.0,36.3374,36.3755,36.3183,36.3374,48916.0
2021-11-02 13:15:00,38.08,38.12,38.07,38.09,33518.0,36.3374,36.3755,36.3278,36.3469,33518.0
2021-11-02 13:20:00,38.09,38.15,38.09,38.11,68204.0,36.3469,36.4042,36.3469,36.366,68204.0
2021-11-02 13:25:00,38.12,38.12,38.05,38.05,50066.0,36.3755,36.3755,36.3087,36.3087,50066.0
2021-11-02 13:30:00,38.05,38.09,38.02,38.08,55657.0,36.3087,36.3469,36.2801,36.3374,55657.0
2021-11-02 13:35:00,38.07,38.16,38.06,38.14,66962.0,36.3278,36.4137,36.3183,36.3946,66962.0
2021-11-02 13:40:00,38.13,38.18,38.11,38.16,50108.0,36.3851,36.4328,36.366,36.4137,50108.0
2021-11-02 13:45:00,38.16,38.22,38.15,38.19,110825.0,36.4137,36.471,36.4042,36.4423,110825.0
2021-11-02 13:50:00,38.18,38.22,38.16,38.2,44062.0,36.4328,36.471,36.4137,36.4519,44062.0
2021-11-02 13:55:00,38.2,38.21,38.18,38.19,31391.0,36.4519,36.4614,36.4328,36.4423,31391.0
2021-11-02 14:00:00,38.19,38.23,38.17,38.2,56593.0,36.4423,36.4805,36.4233,36.4519,56593.0
2021-11-02 14:05:00,38.2,38.21,38.16,38.19,48466.0,36.4519,36.4614,36.4137,36.4423,48466.0
2021-11-02 14:10:00,38.2,38.28,38.16,38.26,177790.0,36.4519,36.5282,36.4137,36.5091,177790.0
2021-11-02 14:15:00,38.26,38.27,38.22,38.25,56493.0,36.5091,36.5187,36.471,36.4996,56493.0
2021-11-02 14:20:00,38.25,38.26,38.19,38.2,53162.0,36.4996,36.5091,36.4423,36.4519,53162.0
2021-11-02 14:25:00,38.2,38.23,38.19,38.23,43346.0,36.4519,36.4805,36.4423,36.4805,43346.0
2021-11-02 14:30:00,38.22,38.23,38.19,38.22,62557.0,36.471,36.4805,36.4423,36.471,62557.0
2021-11-02 14:35:00,38.22,38.24,38.19,38.23,66043.0,36.471,36.4901,36.4423,36.4805,66043.0
2021-11-02 14:40:00,38.23,38.25,38.2,38.22,54125.0,36.4805,36.4996,36.4519,36.471,54125.0
2021-11-02 14:45:00,38.23,38.27,38.22,38.25,44307.0,36.4805,36.5187,36.471,36.4996,44307.0
2021-11-02 14:50:00,38.25,38.29,38.22,38.23,80320.0,36.4996,36.5378,36.471,36.4805,80320.0
2021-11-02 14:55:00,38.23,38.26,38.21,38.25,55269.0,36.4805,36.5091,36.4614,36.4996,55269.0
2021-11-02 15:00:00,38.26,38.3,38.25,38.27,39610.0,36.5091,36.5473,36.4996,36.5187,39610.0
2021-11-02 15:05:00,38.27,38.35,38.27,38.34,67714.0,36.5187,36.595,36.5187,36.5855,67714.0
2021-11-02 15:10:00,38.35,38.38,38.32,38.33,73709.0,36.595,36.6236,36.5664,36.5759,73709.0
2021-11-02 15:15:00,38.33,38.44,38.33,38.41,128336.0,36.5759,36.6809,36.5759,36.6523,128336.0
2021-11-02 15:20:00,38.42,38.43,38.38,38.41,65604.0,36.6618,36.6714,36.6236,36.6523,65604.0
2021-11-02 15:25:00,38.41,38.43,38.38,38.42,93398.0,36.6523,36.6714,36.6236,36.6618,93398.0
2021-11-02 15:30:00,38.41,38.5,38.41,38.5,115036.0,36.6523,36.7382,36.6523,36.7382,115036.0
2021-11-02 15:35:00,38.5,38.57,38.46,38.56,211094.0,36.7382,36.8049,36.7,36.7954,211094.0
2021-11-02 15:40:00,38.55,38.6,38.52,38.57,210351.0,36.7859,36.8336,36.7572,36.8049,210351.0
2021-11-02 15:45:00,38.57,38.59,38.53,38.56,250919.0,36.8049,36.824,36.7668,36.7954,250919.0
2021-11-02 15:50:00,38.55,38.61,38.55,38.59,570438.0,36.7859,36.8431,36.7859,36.824,570438.0
2021-11-02 15:55:00,38.59,38.63,38.52,38.56,1203208.0,36.824,36.8622,36.7572,36.7954,1203208.0
2021-11-03 09:30:00,38.64,38.7,38.41,38.66,367760.0,36.8717,36.929,36.6523,36.8908,367760.0
2021-11-03 09:35:00,38.66,38.67,38.09,38.11,222214.0,36.8908,36.9004,36.3469,36.366,222214.0
2021-11-03 09:40:00,38.1,38.25,38.0,38.09,279534.0,36.3565,36.4996,36.261,36.3469,279534.0
2021-11-03 09:45:00,38.09,38.12,37.83,37.95,298126.0,36.3469,36.3755,36.0988,36.2133,298126.0
2021-11-03 09:50:00,37.95,38.15,37.78,38.07,284778.0,36.2133,36.4042,36.0511,36.3278,284778.0
2021-11-03 09:55:00,38.08,38.33,38.07,38.29,175127.0,36.3374,36.5759,36.3278,36.5378,175127.0
2021-11-03 10:00:00,38.29,38.35,38.14,38.15,135354.0,36.5378,36.595,36.3946,36.4042,135354.0
2021-11-03 10:05:00,38.15,38.17,38.03,38.16,186035.0,36.4042,36.4233,36.2897,36.4137,186035.0
2021-11-03 10:10:00,38.16,38.28,38.12,38.23,105190.0,36.4137,36.5282,36.3755,36.4805,105190.0
2021-11-03 10:15:00,38.23,38.28,38.21,38.24,116382.0,36.4805,36.5282,36.4614,36.4901,116382.0
2021-11-03 10:20:00,38.24,38.34,38.22,38.25,142484.0,36.4901,36.5855,36.471,36.4996,142484.0
2021-11-03 10:25:00,38.25,38.28,38.08,38.1,106386.0,36.4996,36.5282,36.3374,36.3565,106386.0
2021-11-03 10:30:00,38.1,38.17,38.0,38.14,160923.0,36.3565,36.4233,36.261,36.3946,160923.0
2021-11-03 10:35:00,38.14,38.14,37.87,37.95,286220.0,36.3946,36.3946,36.137,36.2133,286220.0
2021-11-03 10:40:00,37.95,38.14,37.92,38.14,142448.0,36.2133,36.3946,36.1847,36.3946,142448.0
2021-11-03 10:45:00,38.13,38.17,38.07,38.17,114025.0,36.3851,36.4233,36.3278,36.4233,114025.0
2021-11-03 10:50:00,38.18,38.29,38.16,38.26,98493.0,36.4328,36.5378,36.4137,36.5091,98493.0
2021-11-03 10:55:00,38.26,38.31,38.16,38.17,119998.0,36.5091,36.5568,36.4137,36.4233,119998.0
2021-11-03 11:00:00,38.16,38.21,38.1,38.12,47154.0,36.4137,36.4614,36.3565,36.3755,47154.0
2021-11-03 11:05:00,38.11,38.12,38.06,38.07,48358.0,36.366,36.3755,36.3183,36.3278,48358.0
2021-11-03 11:10:00,38.07,38.08,37.95,37.97,120130.0,36.3278,36.3374,36.2133,36.2324,120130.0
2021-11-03 11:15:00,37.97,38.05,37.96,38.0,50995.0,36.2324,36.3087,36.2229,36.261,50995.0
2021-11-03 11:20:00,38.01,38.05,37.94,37.94,55983.0,36.2706,36.3087,36.2038,36.2038,55983.0
2021-11-03 11:25:00,37.95,37.99,37.93,37.99,51896.0,36.2133,36.2515,36.1942,36.2515,51896.0
2021-11-03 11:30:00,37.98,38.01,37.93,37.98,99901.0,36.2419,36.2706,36.1942,36.2419,99901.0
2021-11-03 11:35:00,37.98,38.0,37.94,37.96,71363.0,36.2419,36.261,36.2038,36.2229,71363.0
2021-11-03 11:40:00,37.96,37.97,37.86,37.88,88564.0,36.2229,36.2324,36.1274,36.1465,88564.0
2021-11-03 11:45:00,37.88,37.91,37.86,37.91,89551.0,36.1465,36.1752,36.1274,36.1752,89551.0
2021-11-03 11:50:00,37.91,37.91,37.83,37.86,79325.0,36.1752,36.1752,36.0988,36.1274,79325.0
2021-11-03 11:55:00,37.87,37.94,37.86,37.93,94638.0,36.137,36.2038,36.1274,36.1942,94638.0
2021-11-03 12:00:00,37.92,38.0,37.92,37.94,92244.0,36.1847,36.261,36.1847,36.2038,92244.0
2021-11-03 12:05:00,37.94,37.97,37.92,37.93,49362.0,36.2038,36.2324,36.1847,36.1942,49362.0
2021-11-03 12:10:00,37.94,37.94,37.87,37.9,86648.0,36.2038,36.2038,36.137,36.1656,86648.0
2021-11-03 12:15:00,37.9,37.95,37.87,37.95,50331.0,36.1656,36.2133,36.137,36.2133,50331.0
2021-11-03 12:20:00,37.95,37.96,37.83,37.84,37122.0,36.2133,36.2229,36.0988,36.1084,37122.0
2021-11-03 12:25:00,37.84,37.85,37.81,37.82,55597.0,36.1084,36.1179,36.0797,36.0893,55597.0
2021-11-03 12:30:00,37.81,37.81,37.74,37.77,68856.0,36.0797,36.0797,36.0129,36.0416,68856.0
2021-11-03 12:35:00,37.78,37.8,37.75,37.77,46059.0,36.0511,36.0702,36.0225,36.0416,46059.0
2021-11-03 12:40:00,37.76,37.78,37.69,37.7,69326.0,36.032,36.0511,35.9652,35.9748,69326.0
2021-11-03 12:45:00,37.69,37.73,37.64,37.65,71338.0,35.9652,36.0034,35.9175,35.9271,71338.0
2021-11-03 12:50:00,37.65,37.67,37.64,37.67,65345.0,35.9271,35.9461,35.9175,35.9461,65345.0
2021-11-03 12:55:00,37.67,37.74,37.65,37.72,34056.0,35.9461,36.0129,35.9271,35.9938,34056.0
2021-11-03 13:00:00,37.71,37.83,37.71,37.77,338901.0,35.9843,36.0988,35.9843,36.0416,338901.0
2021-11-03 13:05:00,37.78,37.86,37.77,37.86,57531.0,36.0511,36.1274,36.0416,36.1274,57531.0
2021-11-03 13:10:00,37.86,37.88,37.82,37.83,116995.0,36.1274,36.1465,36.0893,36.0988,116995.0
2021-11-03 13:15:00,37.83,37.83,37.77,37.78,40561.0,36.0988,36.0988,36.0416,36.0511,40561.0
2021-11-03 13:20:00,37.79,37.82,37.77,37.8,55975.0,36.0606,36.0893,36.0416,36.0702,55975.0
2021-11-03 13:25:00,37.8,37.83,37.78,37.81,46955.0,36.0702,36.0988,36.0511,36.0797,46955.0
2021-11-03 13:30:00,37.81,37.81,37.66,37.66,109148.0,36.0797,36.0797,35.9366,35.9366,109148.0
2021-11-03 13:35:00,37.66,37.67,37.57,37.61,270047.0,35.9366,35.9461,35.8507,35.8889,270047.0
2021-11-03 13:40:00,37.62,37.63,37.52,37.52,131322.0,35.8984,35.908,35.803,35.803,131322.0
2021-11-03 13:45:00,37.52,37.58,37.52,37.55,106131.0,35.803,35.8603,35.803,35.8316,106131.0
2021-11-03 13:50:00,37.56,37.64,37.54,37.64,71749.0,35.8412,35.9175,35.8221,35.9175,71749.0
2021-11-03 13:55:00,37.64,37.65,37.59,37.62,111950.0,35.9175,35.9271,35.8698,35.8984,111950.0
2021-11-03 14:00:00,37.62,37.97,37.59,37.89,199304.0,35.8984,36.2324,35.8698,36.1561,199304.0
2021-11-03 14:05:00,37.89,37.93,37.76,37.79,79937.0,36.1561,36.1942,36.032,36.0606,79937.0
2021-11-03 14:10:00,37.8,37.92,37.72,37.91,142008.0,36.0702,36.1847,35.9938,36.1752,142008.0
2021-11-03 14:15:00,37.92,37.94,37.84,37.92,95450.0,36.1847,36.2038,36.1084,36.1847,95450.0
2021-11-03 14:20:00,37.91,37.99,37.88,37.99,164613.0,36.1752,36.2515,36.1465,36.2515,164613.0
2021-11-03 14:25:00,37.98,38.03,37.96,38.01,104772.0,36.2419,36.2897,36.2229,36.2706,104772.0
2021-11-03 14:30:00,38.0,38.06,37.93,38.04,94692.0,36.261,36.3183,36.1942,36.2992,94692.0
2021-11-03 14:35:00,38.04,38.12,38.0,38.11,175210.0,36.2992,36.3755,36.261,36.366,175210.0
2021-11-03 14:40:00,38.11,38.18,38.1,38.14,122949.0,36.366,36.4328,36.3565,36.3946,122949.0
2021-11-03 14:45:00,38.14,38.37,38.14,38.36,225108.0,36.3946,36.6141,36.3946,36.6046,225108.0
2021-11-03 14:50:00,38.36,38.47,38.32,38.41,205179.0,36.6046,36.7095,36.5664,36.6523,205179.0
2021-11-03 14:55:00,38.41,38.48,38.4,38.44,176622.0,36.6523,36.7191,36.6427,36.6809,176622.0
2021-11-03 15:00:00,38.43,38.47,38.37,38.42,96114.0,36.6714,36.7095,36.6141,36.6618,96114.0
2021-11-03 15:05:00,38.43,38.45,38.38,38.44,86725.0,36.6714,36.6904,36.6236,36.6809,86725.0
2021-11-03 15:10:00,38.45,38.46,38.32,38.38,182973.0,36.6904,36.7,36.5664,36.6236,182973.0
2021-11-03 15:15:00,38.38,38.39,38.31,38.31,120027.0,36.6236,36.6332,36.5568,36.5568,120027.0
2021-11-03 15:20:00,38.32,38.48,38.28,38.45,661462.0,36.5664,36.7191,36.5282,36.6904,661462.0
2021-11-03 15:25:00,38.45,38.47,38.35,38.43,243613.0,36.6904,36.7095,36.595,36.6714,243613.0
2021-11-03 15:30:00,38.43,38.47,38.38,38.43,153391.0,36.6714,36.7095,36.6236,36.6714,153391.0
2021-11-03 15:35:00,38.43,38.46,38.38,38.45,175582.0,36.6714,36.7,36.6236,36.6904,175582.0
2021-11-03 15:40:00,38.44,38.47,38.38,38.42,223122.0,36.6809,36.7095,36.6236,36.6618,223122.0
2021-11-03 15:45:00,38.43,38.47,38.37,38.45,355720.0,36.6714,36.7095,36.6141,36.6904,355720.0
2021-11-03 15:50:00,38.44,38.44,38.32,38.34,472601.0,36.6809,36.6809,36.5664,36.5855,472601.0
2021-11-03 15:55:00,38.34,38.34,38.2,38.23,1149937.0,36.5855,36.5855,36.4519,36.4805,1149937.0
2021-11-04 09:30:00,38.5,38.59,38.17,38.18,304544.0,36.7382,36.824,36.4233,36.4328,304544.0
2021-11-04 09:35:00,38.18,38.36,37.75,37.77,369267.0,36.4328,36.6046,36.0225,36.0416,369267.0
2021-11-04 09:40:00,37.77,38.04,37.71,37.8,278846.0,36.0416,36.2992,35.9843,36.0702,278846.0
2021-11-04 09:45:00,37.8,37.8,37.47,37.51,320896.0,36.0702,36.0702,35.7553,35.7935,320896.0
2021-11-04 09:50:00,37.49,37.69,37.47,37.54,185612.0,35.7744,35.9652,35.7553,35.8221,185612.0
2021-11-04 09:55:00,37.54,37.78,37.53,37.69,205899.0,35.8221,36.0511,35.8125,35.9652,205899.0
2021-11-04 10:00:00,37.7,37.86,37.67,37.68,155947.0,35.9748,36.1274,35.9461,35.9557,155947.0
2021-11-04 10:05:00,37.68,37.75,37.64,37.7,123589.0,35.9557,36.0225,35.9175,35.9748,123589.0
2021-11-04 10:10:00,37.7,37.85,37.65,37.72,142573.0,35.9748,36.1179,35.9271,35.9938,142573.0
2021-11-04 10:15:00,37.72,37.77,37.6,37.61,98805.0,35.9938,36.0416,35.8793,35.8889,98805.0
2021-11-04 10:20:00,37.62,37.62,37.45,37.51,132915.0,35.8984,35.8984,35.7362,35.7935,132915.0
2021-11-04 10:25:00,37.5,37.53,37.34,37.36,217269.0,35.7839,35.8125,35.6312,35.6503,217269.0
2021-11-04 10:30:00,37.36,37.44,37.27,37.44,280736.0,35.6503,35.7267,35.5644,35.7267,280736.0
2021-11-04 10:35:00,37.44,37.49,37.34,37.45,140847.0,35.7267,35.7744,35.6312,35.7362,140847.0
2021-11-04 10:40:00,37.44,37.51,37.33,37.37,191778.0,35.7267,35.7935,35.6217,35.6599,191778.0
2021-11-04 10:45:00,37.38,37.48,37.31,37.43,226967.0,35.6694,35.7648,35.6026,35.7171,226967.0
2021-11-04 10:50:00,37.42,37.45,37.33,37.34,123531.0,35.7076,35.7362,35.6217,35.6312,123531.0
2021-11-04 10:55:00,37.33,37.35,37.21,37.22,244219.0,35.6217,35.6408,35.5072,35.5167,244219.0
2021-11-04 11:00:00,37.22,37.22,37.1,37.15,171644.0,35.5167,35.5167,35.4022,35.4499,171644.0
2021-11-04 11:05:00,37.16,37.2,37.14,37.16,92361.0,35.4595,35.4976,35.4404,35.4595,92361.0
2021-11-04 11:10:00,37.15,37.22,37.14,37.18,96976.0,35.4499,35.5167,35.4404,35.4786,96976.0
2021-11-04 11:15:00,37.18,37.19,37.04,37.08,134624.0,35.4786,35.4881,35.345,35.3831,134624.0
2021-11-04 11:20:00,37.08,37.1,37.01,37.03,126469.0,35.3831,35.4022,35.3163,35.3354,126469.0
2021-11-04 11:25:00,37.03,37.03,36.9,36.98,396410.0,35.3354,35.3354,35.2114,35.2877,396410.0
2021-11-04 11:30:00,36.98,37.06,36.95,36.99,109839.0,35.2877,35.3641,35.2591,35.2973,109839.0
2021-11-04 11:35:00,37.0,37.07,36.99,37.05,95408.0,35.3068,35.3736,35.2973,35.3545,95408.0
2021-11-04 11:40:00,37.05,37.09,37.01,37.02,104195.0,35.3545,35.3927,35.3163,35.3259,104195.0
2021-11-04 11:45:00,37.02,37.03,36.86,36.86,138495.0,35.3259,35.3354,35.1732,35.1732,138495.0
2021-11-04 11:50:00,36.86,36.92,36.8,36.88,144330.0,35.1732,35.2305,35.1159,35.1923,144330.0
2021-11-04 11:55:00,36.88,37.1,36.87,37.05,184955.0,35.1923,35.4022,35.1827,35.3545,184955.0
2021-11-04 12:00:00,37.07,37.13,37.01,37.12,95650.0,35.3736,35.4308,35.3163,35.4213,95650.0
2021-11-04 12:05:00,37.12,37.19,37.11,37.16,138782.0,35.4213,35.4881,35.4118,35.4595,138782.0
2021-11-04 12:10:00,37.16,37.22,37.13,37.22,133101.0,35.4595,35.5167,35.4308,35.5167,133101.0
2021-11-04 12:15:00,37.21,37.29,37.11,37.15,192538.0,35.5072,35.5835,35.4118,35.4499,192538.0
2021-11-04 12:20:00,37.15,37.2,37.12,37.14,103125.0,35.4499,35.4976,35.4213,35.4404,103125.0
2021-11-04 12:25:00,37.14,37.25,37.12,37.21,127118.0,35.4404,35.5454,35.4213,35.5072,127118.0
2021-11-04 12:30:00,37.22,37.22,37.16,37.19,77283.0,35.5167,35.5167,35.4595,35.4881,77283.0
2021-11-04 12:35:00,37.18,37.2,37.06,37.07,115045.0,35.4786,35.4976,35.3641,35.3736,115045.0
2021-11-04 12:40:00,37.07,37.13,37.06,37.1,99532.0,35.3736,35.4308,35.3641,35.4022,99532.0
2021-11-04 12:45:00,37.11,37.16,37.05,37.14,93853.0,35.4118,35.4595,35.3545,35.4404,93853.0
2021-11-04 12:50:00,37.14,37.18,37.09,37.12,114013.0,35.4404,35.4786,35.3927,35.4213,114013.0
2021-11-04 12:55:00,37.11,37.12,37.02,37.04,170943.0,35.4118,35.4213,35.3259,35.345,170943.0
2021-11-04 13:00:00,37.04,37.06,36.98,37.02,101685.0,35.345,35.3641,35.2877,35.3259,101685.0
2021-11-04 13:05:00,37.02,37.07,37.02,37.07,66443.0,35.3259,35.3736,35.3259,35.3736,66443.0
2021-11-04 13:10:00,37.07,37.11,37.06,37.09,74914.0,35.3736,35.4118,35.3641,35.3927,74914.0
2021-11-04 13:15:00,37.09,37.09,37.0,37.0,349112.0,35.3927,35.3927,35.3068,35.3068,349112.0
2021-11-04 13:20:00,37.01,37.09,36.99,37.07,157897.0,35.3163,35.3927,35.2973,35.3736,157897.0
2021-11-04 13:25:00,37.08,37.09,37.05,37.07,243167.0,35.3831,35.3927,35.3545,35.3736,243167.0
2021-11-04 13:30:00,37.08,37.19,37.07,37.11,128505.0,35.3831,35.4881,35.3736,35.4118,128505.0
2021-11-04 13:35:00,37.11,37.11,37.04,37.05,82012.0,35.4118,35.4118,35.345,35.3545,82012.0
2021-11-04 13:40:00,37.05,37.15,37.02,37.15,92100.0,35.3545,35.4499,35.3259,35.4499,92100.0
2021-11-04 13:45:00,37.14,37.16,37.06,37.06,100510.0,35.4404,35.4595,35.3641,35.3641,100510.0
2021-11-04 13:50:00,37.07,37.12,37.05,37.08,91392.0,35.3736,35.4213,35.3545,35.3831,91392.0
2021-11-04 13:55:00,37.08,37.13,37.05,37.1,76604.0,35.3831,35.4308,35.3545,35.4022,76604.0
2021-11-04 14:00:00,37.11,37.11,37.0,37.02,74291.0,35.4118,35.4118,35.3068,35.3259,74291.0
2021-11-04 14:05:00,37.02,37.11,36.99,37.09,90460.0,35.3259,35.4118,35.2973,35.3927,90460.0
2021-11-04 14:10:00,37.09,37.1,37.07,37.09,39260.0,35.3927,35.4022,35.3736,35.3927,39260.0
2021-11-04 14:15:00,37.09,37.11,37.05,37.09,128763.0,35.3927,35.4118,35.3545,35.3927,128763.0
2021-11-04 14:20:00,37.1,37.11,37.08,37.08,112411.0,35.4022,35.4118,35.3831,35.3831,112411.0
2021-11-04 14:25:00,37.09,37.09,36.99,37.01,123583.0,35.3927,35.3927,35.2973,35.3163,123583.0
2021-11-04 14:30:00,37.0,37.03,36.91,36.92,106418.0,35.3068,35.3354,35.2209,35.2305,106418.0
2021-11-04 14:35:00,36.92,37.0,36.92,36.99,111182.0,35.2305,35.3068,35.2305,35.2973,111182.0
2021-11-04 14:40:00,36.99,37.03,36.97,37.01,107877.0,35.2973,35.3354,35.2782,35.3163,107877.0
2021-11-04 14:45:00,37.01,37.03,36.95,36.95,130212.0,35.3163,35.3354,35.2591,35.2591,130212.0
2021-11-04 14:50:00,36.95,36.97,36.92,36.93,109960.0,35.2591,35.2782,35.2305,35.24,109960.0
2021-11-04 14:55:00,36.93,36.96,36.87,36.88,148310.0,35.24,35.2686,35.1827,35.1923,148310.0
2021-11-04 15:00:00,36.89,36.91,36.8,36.82,197631.0,35.2018,35.2209,35.1159,35.135,197631.0
2021-11-04 15:05:00,36.82,36.84,36.76,36.77,170616.0,35.135,35.1541,35.0778,35.0873,170616.0
2021-11-04 15:10:00,36.78,36.82,36.77,36.8,113996.0,35.0969,35.135,35.0873,35.1159,113996.0
2021-11-04 15:15:00,36.8,36.84,36.75,36.79,161584.0,35.1159,35.1541,35.0682,35.1064,161584.0
2021-11-04 15:20:00,36.79,36.88,36.77,36.86,163068.0,35.1064,35.1923,35.0873,35.1732,163068.0
2021-11-04 15:25:00,36.86,36.89,36.85,36.89,157932.0,35.1732,35.2018,35.1637,35.2018,157932.0
2021-11-04 15:30:00,36.89,36.92,36.83,36.84,184510.0,35.2018,35.2305,35.1446,35.1541,184510.0
2021-11-04 15:35:00,36.84,36.85,36.79,36.8,194392.0,35.1541,35.1637,35.1064,35.1159,194392.0
2021-11-04 15:40:00,36.8,36.86,36.77,36.84,233722.0,35.1159,35.1732,35.0873,35.1541,233722.0
2021-11-04 15:45:00,36.85,36.9,36.8,36.88,290214.0,35.1637,35.2114,35.1159,35.1923,290214.0
2021-11-04 15:50:00,36.88,36.92,36.87,36.91,354075.0,35.1923,35.2305,35.1827,35.2209,354075.0
2021-11-04 15:55:00,36.91,37.04,36.91,37.02,1011823.0,35.2209,35.345,35.2209,35.3259,1011823.0
2021-11-05 09:30:00,37.15,37.4,37.03,37.37,376159.0,35.4499,35.6885,35.3354,35.6599,376159.0
2021-11-05 09:35:00,37.37,37.4,37.01,37.1,185686.0,35.6599,35.6885,35.3163,35.4022,185686.0
2021-11-05 09:40:00,37.1,37.31,37.01,37.3,225469.0,35.4022,35.6026,35.3163,35.5931,225469.0
2021-11-05 09:45:00,37.33,37.34,37.11,37.12,158104.0,35.6217,35.6312,35.4118,35.4213,158104.0
2021-11-05 09:50:00,37.13,37.14,36.91,37.04,274478.0,35.4308,35.4404,35.2209,35.345,274478.0
2021-11-05 09:55:00,37.02,37.04,36.89,36.96,121790.0,35.3259,35.345,35.2018,35.2686,121790.0
2021-11-05 10:00:00,36.97,37.28,36.94,37.25,150168.0,35.2782,35.574,35.2495,35.5454,150168.0
2021-11-05 10:05:00,37.25,37.28,37.07,37.07,220157.0,35.5454,35.574,35.3736,35.3736,220157.0
2021-11-05 10:10:00,37.08,37.21,37.05,37.14,276202.0,35.3831,35.5072,35.3545,35.4404,276202.0
2021-11-05 10:15:00,37.15,37.16,36.98,37.09,197518.0,35.4499,35.4595,35.2877,35.3927,197518.0
2021-11-05 10:20:00,37.09,37.12,37.02,37.04,126203.0,35.3927,35.4213,35.3259,35.345,126203.0
2021-11-05 10:25:00,37.04,37.13,37.01,37.04,128113.0,35.345,35.4308,35.3163,35.345,128113.0
2021-11-05 10:30:00,37.04,37.1,36.98,37.01,123802.0,35.345,35.4022,35.2877,35.3163,123802.0
2021-11-05 10:35:00,37.01,37.02,36.91,36.95,157671.0,35.3163,35.3259,35.2209,35.2591,157671.0
2021-11-05 10:40:00,36.95,36.99,36.81,36.82,149348.0,35.2591,35.2973,35.1255,35.135,149348.0
2021-11-05 10:45:00,36.82,37.01,36.81,37.01,110402.0,35.135,35.3163,35.1255,35.3163,110402.0
2021-11-05 10:50:00,37.02,37.02,36.91,36.91,129981.0,35.3259,35.3259,35.2209,35.2209,129981.0
2021-11-05 10:55:00,36.91,36.97,36.9,36.97,119889.0,35.2209,35.2782,35.2114,35.2782,119889.0
2021-11-05 11:00:00,36.97,37.03,36.9,37.02,92560.0,35.2782,35.3354,35.2114,35.3259,92560.0
2021-11-05 11:05:00,37.02,37.16,37.01,37.08,160125.0,35.3259,35.4595,35.3163,35.3831,160125.0
2021-11-05 11:10:00,37.07,37.09,37.0,37.09,101165.0,35.3736,35.3927,35.3068,35.3927,101165.0
2021-11-05 11:15:00,37.09,37.24,37.06,37.23,193302.0,35.3927,35.5358,35.3641,35.5263,193302.0
2021-11-05 11:20:00,37.23,37.25,37.1,37.13,96890.0,35.5263,35.5454,35.4022,35.4308,96890.0
2021-11-05 11:25:00,37.12,37.14,37.08,37.11,85825.0,35.4213,35.4404,35.3831,35.4118,85825.0
2021-11-05 11:30:00,37.11,37.16,37.08,37.13,109550.0,35.4118,35.4595,35.3831,35.4308,109550.0
2021-11-05 11:35:00,37.13,37.22,37.11,37.2,85800.0,35.4308,35.5167,35.4118,35.4976,85800.0
2021-11-05 11:40:00,37.2,37.2,37.12,37.15,75853.0,35.4976,35.4976,35.4213,35.4499,75853.0
2021-11-05 11:45:00,37.14,37.18,37.1,37.14,97996.0,35.4404,35.4786,35.4022,35.4404,97996.0
2021-11-05 11:50:00,37.14,37.16,37.11,37.16,72409.0,35.4404,35.4595,35.4118,35.4595,72409.0
2021-11-05 11:55:00,37.16,37.2,37.11,37.15,149032.0,35.4595,35.4976,35.4118,35.4499,149032.0
2021-11-05 12:00:00,37.15,37.15,37.08,37.09,116399.0,35.4499,35.4499,35.3831,35.3927,116399.0
2021-11-05 12:05:00,37.09,37.12,37.03,37.04,79196.0,35.3927,35.4213,35.3354,35.345,79196.0
2021-11-05 12:10:00,37.03,37.11,37.01,37.09,106190.0,35.3354,35.4118,35.3163,35.3927,106190.0
2021-11-05 12:15:00,37.09,37.13,37.07,37.1,88064.0,35.3927,35.4308,35.3736,35.4022,88064.0
2021-11-05 12:20:00,37.09,37.12,37.02,37.04,114368.0,35.3927,35.4213,35.3259,35.345,114368.0
2021-11-05 12:25:00,37.04,37.06,37.0,37.04,80715.0,35.345,35.3641,35.3068,35.345,80715.0
2021-11-05 12:30:00,37.05,37.13,37.04,37.13,93566.0,35.3545,35.4308,35.345,35.4308,93566.0
2021-11-05 12:35:00,37.12,37.13,37.03,37.1,73560.0,35.4213,35.4308,35.3354,35.4022,73560.0
2021-11-05 12:40:00,37.11,37.11,37.05,37.09,49826.0,35.4118,35.4118,35.3545,35.3927,49826.0
2021-11-05 12:45:00,37.1,37.2,37.06,37.19,109911.0,35.4022,35.4976,35.3641,35.4881,109911.0
2021-11-05 12:50:00,37.19,37.21,37.12,37.16,87441.0,35.4881,35.5072,35.4213,35.4595,87441.0
2021-11-05 12:55:00,37.17,37.18,37.08,37.11,81012.0,35.469,35.4786,35.3831,35.4118,81012.0
2021-11-05 13:00:00,37.11,37.11,37.05,37.09,61646.0,35.4118,35.4118,35.3545,35.3927,61646.0
2021-11-05 13:05:00,37.09,37.1,37.04,37.04,63836.0,35.3927,35.4022,35.345,35.345,63836.0
2021-11-05 13:10:00,37.04,37.04,36.95,36.96,115252.0,35.345,35.345,35.2591,35.2686,115252.0
2021-11-05 13:15:00,36.96,37.02,36.92,37.02,89364.0,35.2686,35.3259,35.2305,35.3259,89364.0
2021-11-05 13:20:00,37.02,37.04,36.94,36.97,88246.0,35.3259,35.345,35.2495,35.2782,88246.0
2021-11-05 13:25:00,36.96,36.97,36.77,36.79,206412.0,35.2686,35.2782,35.0873,35.1064,206412.0
2021-11-05 13:30:00,36.79,36.96,36.78,36.94,103887.0,35.1064,35.2686,35.0969,35.2495,103887.0
2021-11-05 13:35:00,36.94,36.96,36.88,36.93,126623.0,35.2495,35.2686,35.1923,35.24,126623.0
2021-11-05 13:40:00,36.93,36.93,36.84,36.87,58754.0,35.24,35.24,35.1541,35.1827,58754.0
2021-11-05 13:45:00,36.87,36.91,36.83,36.89,74436.0,35.1827,35.2209,35.1446,35.2018,74436.0
2021-11-05 13:50:00,36.89,36.98,36.87,36.98,59323.0,35.2018,35.2877,35.1827,35.2877,59323.0
2021-11-05 13:55:00,36.97,37.0,36.96,36.99,64263.0,35.2782,35.3068,35.2686,35.2973,64263.0
2021-11-05 14:00:00,36.98,37.01,36.96,37.01,64694.0,35.2877,35.3163,35.2686,35.3163,64694.0
2021-11-05 14:05:00,37.0,37.03,36.95,36.97,92863.0,35.3068,35.3354,35.2591,35.2782,92863.0
2021-11-05 14:10:00,36.97,37.02,36.93,37.01,62534.0,35.2782,35.3259,35.24,35.3163,62534.0
2021-11-05 14:15:00,37.01,37.02,36.99,37.0,40924.0,35.3163,35.3259,35.2973,35.3068,40924.0
2021-11-05 14:20:00,37.0,37.05,36.98,37.01,82418.0,35.3068,35.3545,35.2877,35.3163,82418.0
2021-11-05 14:25:00,37.01,37.1,37.0,37.09,53049.0,35.3163,35.4022,35.3068,35.3927,53049.0
2021-11-05 14:30:00,37.09,37.1,37.05,37.1,66667.0,35.3927,35.4022,35.3545,35.4022,66667.0
2021-11-05 14:35:00,37.09,37.1,36.98,36.99,114216.0,35.3927,35.4022,35.2877,35.2973,114216.0
2021-11-05 14:40:00,37.0,37.0,36.91,36.98,77588.0,35.3068,35.3068,35.2209,35.2877,77588.0
2021-11-05 14:45:00,36.99,37.09,36.98,37.07,78530.0,35.2973,35.3927,35.2877,35.3736,78530.0
2021-11-05 14:50:00,37.07,37.1,37.06,37.09,65151.0,35.3736,35.4022,35.3641,35.3927,65151.0
2021-11-05 14:55:00,37.09,37.1,37.06,37.08,97275.0,35.3927,35.4022,35.3641,35.3831,97275.0
2021-11-05 15:00:00,37.08,37.1,37.04,37.07,196130.0,35.3831,35.4022,35.345,35.3736,196130.0
2021-11-05 15:05:00,37.07,37.12,37.06,37.12,177612.0,35.3736,35.4213,35.3641,35.4213,177612.0
2021-11-05 15:10:00,37.12,37.19,37.1,37.16,86456.0,35.4213,35.4881,35.4022,35.4595,86456.0
2021-11-05 15:15:00,37.16,37.17,37.12,37.13,125726.0,35.4595,35.469,35.4213,35.4308,125726.0
2021-11-05 15:20:00,37.12,37.15,37.09,37.1,113113.0,35.4213,35.4499,35.3927,35.4022,113113.0
2021-11-05 15:25:00,37.11,37.13,37.06,37.09,148686.0,35.4118,35.4308,35.3641,35.3927,148686.0
2021-11-05 15:30:00,37.1,37.13,37.05,37.08,112040.0,35.4022,35.4308,35.3545,35.3831,112040.0
2021-11-05 15:35:00,37.08,37.08,37.03,37.05,146750.0,35.3831,35.3831,35.3354,35.3545,146750.0
2021-11-05 15:40:00,37.05,37.05,37.01,37.02,152555.0,35.3545,35.3545,35.3163,35.3259,152555.0
2021-11-05 15:45:00,37.02,37.02,36.95,36.98,253030.0,35.3259,35.3259,35.2591,35.2877,253030.0
2021-11-05 15:50:00,36.98,37.01,36.97,36.98,255922.0,35.2877,35.3163,35.2782,35.2877,255922.0
2021-11-05 15:55:00,36.98,37.06,36.96,37.04,468852.0,35.2877,35.3641,35.2686,35.345,468852.0
2021-11-08 09:30:00,37.97,38.53,37.88,38.35,796317.0,36.2324,36.7668,36.1465,36.595,796317.0
2021-11-08 09:35:00,38.36,38.6,38.23,38.33,414624.0,36.6046,36.8336,36.4805,36.5759,414624.0
2021-11-08 09:40:00,38.36,39.06,38.35,38.81,801919.0,36.6046,37.2725,36.595,37.034,801919.0
2021-11-08 09:45:00,38.81,38.85,38.63,38.7,264914.0,37.034,37.0721,36.8622,36.929,264914.0
2021-11-08 09:50:00,38.68,38.8,38.62,38.63,234656.0,36.9099,37.0244,36.8527,36.8622,234656.0
2021-11-08 09:55:00,38.64,38.72,38.45,38.53,264692.0,36.8717,36.9481,36.6904,36.7668,264692.0
2021-11-08 10:00:00,38.54,38.56,38.35,38.4,235213.0,36.7763,36.7954,36.595,36.6427,235213.0
2021-11-08 10:05:00,38.4,38.74,38.4,38.73,253024.0,36.6427,36.9672,36.6427,36.9576,253024.0
2021-11-08 10:10:00,38.72,38.88,38.68,38.85,270269.0,36.9481,37.1008,36.9099,37.0721,270269.0
2021-11-08 10:15:00,38.84,39.18,38.83,39.01,530095.0,37.0626,37.387,37.0531,37.2248,530095.0
2021-11-08 10:20:00,39.02,39.05,38.89,39.01,236032.0,37.2344,37.263,37.1103,37.2248,236032.0
2021-11-08 10:25:00,39.01,39.02,38.88,38.95,225819.0,37.2248,37.2344,37.1008,37.1676,225819.0
2021-11-08 10:30:00,38.96,39.02,38.89,38.98,172622.0,37.1771,37.2344,37.1103,37.1962,172622.0
2021-11-08 10:35:00,38.98,39.13,38.97,39.09,276937.0,37.1962,37.3393,37.1866,37.3012,276937.0
2021-11-08 10:40:00,39.09,39.15,38.99,39.02,275526.0,37.3012,37.3584,37.2057,37.2344,275526.0
2021-11-08 10:45:00,39.02,39.27,39.0,39.25,506364.0,37.2344,37.4729,37.2153,37.4538,506364.0
2021-11-08 10:50:00,39.25,39.3,39.17,39.3,256486.0,37.4538,37.5015,37.3775,37.5015,256486.0
2021-11-08 10:55:00,39.3,39.45,39.21,39.21,405494.0,37.5015,37.6447,37.4157,37.4157,405494.0
2021-11-08 11:00:00,39.22,39.33,39.19,39.32,216050.0,37.4252,37.5302,37.3966,37.5206,216050.0
2021-11-08 11:05:00,39.32,39.32,39.15,39.22,178050.0,37.5206,37.5206,37.3584,37.4252,178050.0
2021-11-08 11:10:00,39.22,39.29,39.05,39.09,192202.0,37.4252,37.492,37.263,37.3012,192202.0
2021-11-08 11:15:00,39.09,39.19,39.07,39.14,135333.0,37.3012,37.3966,37.2821,37.3489,135333.0
2021-11-08 11:20:00,39.13,39.18,39.08,39.11,135254.0,37.3393,37.387,37.2916,37.3202,135254.0
2021-11-08 11:25:00,39.11,39.2,39.1,39.16,157118.0,37.3202,37.4061,37.3107,37.3679,157118.0
2021-11-08 11:30:00,39.16,39.19,39.02,39.13,248177.0,37.3679,37.3966,37.2344,37.3393,248177.0
2021-11-08 11:35:00,39.14,39.18,39.09,39.14,129960.0,37.3489,37.387,37.3012,37.3489,129960.0
2021-11-08 11:40:00,39.13,39.27,39.11,39.27,167357.0,37.3393,37.4729,37.3202,37.4729,167357.0
2021-11-08 11:45:00,39.27,39.27,39.15,39.17,84975.0,37.4729,37.4729,37.3584,37.3775,84975.0
2021-11-08 11:50:00,39.16,39.27,39.15,39.26,216640.0,37.3679,37.4729,37.3584,37.4634,216640.0
2021-11-08 11:55:00,39.26,39.34,39.25,39.33,225886.0,37.4634,37.5397,37.4538,37.5302,225886.0
2021-11-08 12:00:00,39.32,39.38,39.31,39.36,267277.0,37.5206,37.5779,37.5111,37.5588,267277.0
2021-11-08 12:05:00,39.36,39.39,39.27,39.35,275236.0,37.5588,37.5874,37.4729,37.5493,275236.0
2021-11-08 12:10:00,39.35,39.36,39.18,39.19,186376.0,37.5493,37.5588,37.387,37.3966,186376.0
2021-11-08 12:15:00,39.19,39.24,39.17,39.19,311748.0,37.3966,37.4443,37.3775,37.3966,311748.0
2021-11-08 12:20:00,39.19,39.27,39.16,39.22,335636.0,37.3966,37.4729,37.3679,37.4252,335636.0
2021-11-08 12:25:00,39.22,39.25,39.19,39.21,101108.0,37.4252,37.4538,37.3966,37.4157,101108.0
2021-11-08 12:30:00,39.21,39.29,39.2,39.26,142084.0,37.4157,37.492,37.4061,37.4634,142084.0
2021-11-08 12:35:00,39.26,39.32,39.24,39.29,147272.0,37.4634,37.5206,37.4443,37.492,147272.0
2021-11-08 12:40:00,39.29,39.3,39.18,39.2,308348.0,37.492,37.5015,37.387,37.4061,308348.0
2021-11-08 12:45:00,39.2,39.32,39.11,39.14,354570.0,37.4061,37.5206,37.3202,37.3489,354570.0
2021-11-08 12:50:00,39.14,39.2,39.11,39.18,205620.0,37.3489,37.4061,37.3202,37.387,205620.0
2021-11-08 12:55:00,39.18,39.21,39.16,39.19,101402.0,37.387,37.4157,37.3679,37.3966,101402.0
2021-11-08 13:00:00,39.19,39.24,39.18,39.21,113447.0,37.3966,37.4443,37.387,37.4157,113447.0
2021-11-08 13:05:00,39.21,39.26,39.16,39.17,92710.0,37.4157,37.4634,37.3679,37.3775,92710.0
2021-11-08 13:10:00,39.17,39.25,39.15,39.17,108105.0,37.3775,37.4538,37.3584,37.3775,108105.0
2021-11-08 13:15:00,39.17,39.17,39.12,39.14,78855.0,37.3775,37.3775,37.3298,37.3489,78855.0
2021-11-08 13:20:00,39.15,39.19,39.12,39.16,91827.0,37.3584,37.3966,37.3298,37.3679,91827.0
2021-11-08 13:25:00,39.15,39.19,39.12,39.14,107604.0,37.3584,37.3966,37.3298,37.3489,107604.0
2021-11-08 13:30:00,39.13,39.14,38.99,39.0,154331.0,37.3393,37.3489,37.2057,37.2153,154331.0
2021-11-08 13:35:00,38.99,39.05,38.99,39.01,122380.0,37.2057,37.263,37.2057,37.2248,122380.0
2021-11-08 13:40:00,39.01,39.02,38.88,38.89,171621.0,37.2248,37.2344,37.1008,37.1103,171621.0
2021-11-08 13:45:00,38.89,38.89,38.83,38.86,118530.0,37.1103,37.1103,37.0531,37.0817,118530.0
2021-11-08 13:50:00,38.86,38.88,38.8,38.88,128605.0,37.0817,37.1008,37.0244,37.1008,128605.0
2021-11-08 13:55:00,38.88,38.96,38.87,38.94,97101.0,37.1008,37.1771,37.0912,37.158,97101.0
2021-11-08 14:00:00,38.94,39.05,38.93,39.02,121788.0,37.158,37.263,37.1485,37.2344,121788.0
2021-11-08 14:05:00,39.02,39.13,39.02,39.07,160512.0,37.2344,37.3393,37.2344,37.2821,160512.0
2021-11-08 14:10:00,39.06,39.07,39.02,39.07,59853.0,37.2725,37.2821,37.2344,37.2821,59853.0
2021-11-08 14:15:00,39.07,39.52,39.06,39.42,1551009.0,37.2821,37.7115,37.2725,37.6161,1551009.0
2021-11-08 14:20:00,39.43,39.51,39.39,39.5,276663.0,37.6256,37.7019,37.5874,37.6924,276663.0
2021-11-08 14:25:00,39.49,39.59,39.44,39.5,303753.0,37.6828,37.7783,37.6351,37.6924,303753.0
2021-11-08 14:30:00,39.51,39.62,39.46,39.6,260843.0,37.7019,37.8069,37.6542,37.7878,260843.0
2021-11-08 14:35:00,39.6,39.64,39.5,39.52,235818.0,37.7878,37.826,37.6924,37.7115,235818.0
2021-11-08 14:40:00,39.52,39.53,39.45,39.48,130011.0,37.7115,37.721,37.6447,37.6733,130011.0
2021-11-08 14:45:00,39.48,39.54,39.47,39.47,191724.0,37.6733,37.7306,37.6638,37.6638,191724.0
2021-11-08 14:50:00,39.48,39.5,39.46,39.47,117019.0,37.6733,37.6924,37.6542,37.6638,117019.0
2021-11-08 14:55:00,39.47,39.51,39.43,39.5,161890.0,37.6638,37.7019,37.6256,37.6924,161890.0
2021-11-08 15:00:00,39.5,39.5,39.44,39.48,127198.0,37.6924,37.6924,37.6351,37.6733,127198.0
2021-11-08 15:05:00,39.49,39.59,39.48,39.57,143911.0,37.6828,37.7783,37.6733,37.7592,143911.0
2021-11-08 15:10:00,39.57,39.68,39.56,39.62,283892.0,37.7592,37.8642,37.7496,37.8069,283892.0
2021-11-08 15:15:00,39.63,39.64,39.6,39.64,168610.0,37.8164,37.826,37.7878,37.826,168610.0
2021-11-08 15:20:00,39.64,39.78,39.61,39.63,391659.0,37.826,37.9596,37.7974,37.8164,391659.0
2021-11-08 15:25:00,39.63,39.65,39.55,39.56,235416.0,37.8164,37.8355,37.7401,37.7496,235416.0
2021-11-08 15:30:00,39.55,39.6,39.44,39.45,406921.0,37.7401,37.7878,37.6351,37.6447,406921.0
2021-11-08 15:35:00,39.45,39.54,39.44,39.53,184527.0,37.6447,37.7306,37.6351,37.721,184527.0
2021-11-08 15:40:00,39.52,39.53,39.34,39.34,258190.0,37.7115,37.721,37.5397,37.5397,258190.0
2021-11-08 15:45:00,39.35,39.35,39.24,39.29,535324.0,37.5493,37.5493,37.4443,37.492,535324.0
2021-11-08 15:50:00,39.29,39.42,39.28,39.41,527328.0,37.492,37.6161,37.4825,37.6065,527328.0
2021-11-08 15:55:00,39.4,39.45,39.36,39.44,1205916.0,37.597,37.6447,37.5588,37.6351,1205916.0
2021-11-09 09:30:00,39.23,39.79,39.04,39.58,662292.0,37.4347,37.9691,37.2534,37.7687,662292.0
2021-11-09 09:35:00,39.57,39.67,39.16,39.19,223784.0,37.7592,37.8546,37.3679,37.3966,223784.0
2021-11-09 09:40:00,39.19,39.26,38.85,38.86,358233.0,37.3966,37.4634,37.0721,37.0817,358233.0
2021-11-09 09:45:00,38.86,38.98,38.71,38.81,382880.0,37.0817,37.1962,36.9385,37.034,382880.0
2021-11-09 09:50:00,38.82,39.03,38.7,38.71,307995.0,37.0435,37.2439,36.929,36.9385,307995.0
2021-11-09 09:55:00,38.71,38.78,38.25,38.33,504613.0,36.9385,37.0053,36.4996,36.5759,504613.0
2021-11-09 10:00:00,38.33,38.6,38.17,38.18,419355.0,36.5759,36.8336,36.4233,36.4328,419355.0
2021-11-09 10:05:00,38.17,38.31,38.16,38.2,242197.0,36.4233,36.5568,36.4137,36.4519,242197.0
2021-11-09 10:10:00,38.19,38.61,38.15,38.61,254597.0,36.4423,36.8431,36.4042,36.8431,254597.0
2021-11-09 10:15:00,38.61,38.62,38.4,38.46,181109.0,36.8431,36.8527,36.6427,36.7,181109.0
2021-11-09 10:20:00,38.46,38.56,38.34,38.42,111436.0,36.7,36.7954,36.5855,36.6618,111436.0
2021-11-09 10:25:00,38.43,38.66,38.43,38.64,165367.0,36.6714,36.8908,36.6714,36.8717,165367.0
2021-11-09 10:30:00,38.65,38.77,38.61,38.73,250068.0,36.8813,36.9958,36.8431,36.9576,250068.0
2021-11-09 10:35:00,38.73,38.77,38.64,38.65,179065.0,36.9576,36.9958,36.8717,36.8813,179065.0
2021-11-09 10:40:00,38.65,38.79,38.63,38.7,196091.0,36.8813,37.0149,36.8622,36.929,196091.0
2021-11-09 10:45:00,38.69,38.7,38.58,38.59,108208.0,36.9195,36.929,36.8145,36.824,108208.0
2021-11-09 10:50:00,38.6,38.64,38.53,38.59,108506.0,36.8336,36.8717,36.7668,36.824,108506.0
2021-11-09 10:55:00,38.59,38.63,38.49,38.5,257987.0,36.824,36.8622,36.7286,36.7382,257987.0
2021-11-09 11:00:00,38.5,38.67,38.49,38.62,115685.0,36.7382,36.9004,36.7286,36.8527,115685.0
2021-11-09 11:05:00,38.62,38.7,38.59,38.61,135253.0,36.8527,36.929,36.824,36.8431,135253.0
2021-11-09 11:10:00,38.61,38.62,38.48,38.55,106786.0,36.8431,36.8527,36.7191,36.7859,106786.0
2021-11-09 11:15:00,38.55,38.64,38.52,38.59,121604.0,36.7859,36.8717,36.7572,36.824,121604.0
2021-11-09 11:20:00,38.58,38.72,38.56,38.71,272959.0,36.8145,36.9481,36.7954,36.9385,272959.0
2021-11-09 11:25:00,38.7,38.74,38.65,38.68,88467.0,36.929,36.9672,36.8813,36.9099,88467.0
2021-11-09 11:30:00,38.68,38.75,38.66,38.71,99433.0,36.9099,36.9767,36.8908,36.9385,99433.0
2021-11-09 11:35:00,38.71,38.72,38.62,38.64,114799.0,36.9385,36.9481,36.8527,36.8717,114799.0
2021-11-09 11:40:00,38.64,38.7,38.59,38.67,90717.0,36.8717,36.929,36.824,36.9004,90717.0
2021-11-09 11:45:00,38.66,38.67,38.49,38.51,70116.0,36.8908,36.9004,36.7286,36.7477,70116.0
2021-11-09 11:50:00,38.52,38.52,38.35,38.38,115122.0,36.7572,36.7572,36.595,36.6236,115122.0
2021-11-09 11:55:00,38.36,38.36,38.22,38.24,111329.0,36.6046,36.6046,36.471,36.4901,111329.0
2021-11-09 12:00:00,38.24,38.25,38.17,38.19,89607.0,36.4901,36.4996,36.4233,36.4423,89607.0
2021-11-09 12:05:00,38.19,38.28,38.16,38.21,116624.0,36.4423,36.5282,36.4137,36.4614,116624.0
2021-11-09 12:10:00,38.21,38.31,38.21,38.28,75200.0,36.4614,36.5568,36.4614,36.5282,75200.0
2021-11-09 12:15:00,38.27,38.36,38.27,38.34,92580.0,36.5187,36.6046,36.5187,36.5855,92580.0
2021-11-09 12:20:00,38.34,38.38,38.3,38.31,56424.0,36.5855,36.6236,36.5473,36.5568,56424.0
2021-11-09 12:25:00,38.32,38.32,38.18,38.23,82869.0,36.5664,36.5664,36.4328,36.4805,82869.0
2021-11-09 12:30:00,38.23,38.37,38.21,38.36,109061.0,36.4805,36.6141,36.4614,36.6046,109061.0
2021-11-09 12:35:00,38.35,38.37,38.25,38.3,68352.0,36.595,36.6141,36.4996,36.5473,68352.0
2021-11-09 12:40:00,38.31,38.52,38.28,38.5,409837.0,36.5568,36.7572,36.5282,36.7382,409837.0
2021-11-09 12:45:00,38.51,38.59,38.5,38.53,317225.0,36.7477,36.824,36.7382,36.7668,317225.0
2021-11-09 12:50:00,38.53,38.71,38.52,38.68,241694.0,36.7668,36.9385,36.7572,36.9099,241694.0
2021-11-09 12:55:00,38.69,38.76,38.66,38.68,209936.0,36.9195,36.9863,36.8908,36.9099,209936.0
2021-11-09 13:00:00,38.67,38.73,38.66,38.71,84096.0,36.9004,36.9576,36.8908,36.9385,84096.0
2021-11-09 13:05:00,38.71,38.71,38.62,38.64,112035.0,36.9385,36.9385,36.8527,36.8717,112035.0
2021-11-09 13:10:00,38.63,38.63,38.55,38.59,91446.0,36.8622,36.8622,36.7859,36.824,91446.0
2021-11-09 13:15:00,38.59,38.71,38.59,38.69,99002.0,36.824,36.9385,36.824,36.9195,99002.0
2021-11-09 13:20:00,38.68,38.7,38.64,38.66,44190.0,36.9099,36.929,36.8717,36.8908,44190.0
2021-11-09 13:25:00,38.66,38.68,38.6,38.63,43604.0,36.8908,36.9099,36.8336,36.8622,43604.0
2021-11-09 13:30:00,38.63,38.68,38.62,38.67,58791.0,36.8622,36.9099,36.8527,36.9004,58791.0
2021-11-09 13:35:00,38.66,38.7,38.61,38.63,69612.0,36.8908,36.929,36.8431,36.8622,69612.0
2021-11-09 13:40:00,38.63,38.69,38.59,38.6,69437.0,36.8622,36.9195,36.824,36.8336,69437.0
2021-11-09 13:45:00,38.61,38.66,38.58,38.6,77573.0,36.8431,36.8908,36.8145,36.8336,77573.0
2021-11-09 13:50:00,38.59,38.65,38.58,38.6,88482.0,36.824,36.8813,36.8145,36.8336,88482.0
2021-11-09 13:55:00,38.6,38.64,38.56,38.61,108235.0,36.8336,36.8717,36.7954,36.8431,108235.0
2021-11-09 14:00:00,38.61,38.71,38.6,38.69,109640.0,36.8431,36.9385,36.8336,36.9195,109640.0
2021-11-09 14:05:00,38.7,38.72,38.65,38.68,58117.0,36.929,36.9481,36.8813,36.9099,58117.0
2021-11-09 14:10:00,38.68,38.69,38.62,38.68,164581.0,36.9099,36.9195,36.8527,36.9099,164581.0
2021-11-09 14:15:00,38.69,38.79,38.68,38.79,91295.0,36.9195,37.0149,36.9099,37.0149,91295.0
2021-11-09 14:20:00,38.79,38.94,38.78,38.86,305701.0,37.0149,37.158,37.0053,37.0817,305701.0
2021-11-09 14:25:00,38.85,38.88,38.78,38.82,62766.0,37.0721,37.1008,37.0053,37.0435,62766.0
2021-11-09 14:30:00,38.81,38.85,38.8,38.8,53900.0,37.034,37.0721,37.0244,37.0244,53900.0
2021-11-09 14:35:00,38.81,38.88,38.77,38.87,83305.0,37.034,37.1008,36.9958,37.0912,83305.0
2021-11-09 14:40:00,38.87,38.92,38.83,38.85,72057.0,37.0912,37.1389,37.0531,37.0721,72057.0
2021-11-09 14:45:00,38.84,38.86,38.81,38.83,89844.0,37.0626,37.0817,37.034,37.0531,89844.0
2021-11-09 14:50:00,38.82,38.85,38.8,38.84,82604.0,37.0435,37.0721,37.0244,37.0626,82604.0
2021-11-09 14:55:00,38.83,38.91,38.82,38.89,86368.0,37.0531,37.1294,37.0435,37.1103,86368.0
2021-11-09 15:00:00,38.88,38.89,38.86,38.89,53334.0,37.1008,37.1103,37.0817,37.1103,53334.0
2021-11-09 15:05:00,38.89,38.91,38.84,38.91,82310.0,37.1103,37.1294,37.0626,37.1294,82310.0
2021-11-09 15:10:00,38.91,38.95,38.87,38.89,105538.0,37.1294,37.1676,37.0912,37.1103,105538.0
2021-11-09 15:15:00,38.89,38.97,38.89,38.91,89101.0,37.1103,37.1866,37.1103,37.1294,89101.0
2021-11-09 15:20:00,38.92,39.06,38.92,39.06,157305.0,37.1389,37.2725,37.1389,37.2725,157305.0
2021-11-09 15:25:00,39.06,39.07,38.95,38.97,148169.0,37.2725,37.2821,37.1676,37.1866,148169.0
2021-11-09 15:30:00,38.97,39.04,38.92,39.01,190258.0,37.1866,37.2534,37.1389,37.2248,190258.0
2021-11-09 15:35:00,39.01,39.11,38.98,39.09,163898.0,37.2248,37.3202,37.1962,37.3012,163898.0
2021-11-09 15:40:00,39.09,39.21,39.08,39.2,254740.0,37.3012,37.4157,37.2916,37.4061,254740.0
2021-11-09 15:45:00,39.2,39.22,39.09,39.09,285079.0,37.4061,37.4252,37.3012,37.3012,285079.0
2021-11-09 15:50:00,39.09,39.13,39.08,39.13,272251.0,37.3012,37.3393,37.2916,37.3393,272251.0
2021-11-09 15:55:00,39.13,39.22,39.11,39.22,633877.0,37.3393,37.4252,37.3202,37.4252,633877.0
2021-11-10 09:30:00,39.01,39.06,39.0,39.03,19006.0,37.2248,37.2725,37.2153,37.2439,19006.0
2021-11-10 09:35:00,39.06,39.4,39.02,39.33,642569.0,37.2725,37.597,37.2344,37.5302,642569.0
2021-11-10 09:40:00,39.35,39.6,39.19,39.27,490711.0,37.5493,37.7878,37.3966,37.4729,490711.0
2021-11-10 09:45:00,39.29,39.46,39.15,39.37,215515.0,37.492,37.6542,37.3584,37.5683,215515.0
2021-11-10 09:50:00,39.37,39.41,39.13,39.21,187898.0,37.5683,37.6065,37.3393,37.4157,187898.0
2021-11-10 09:55:00,39.21,39.24,39.13,39.15,188354.0,37.4157,37.4443,37.3393,37.3584,188354.0
2021-11-10 10:00:00,39.16,39.37,39.15,39.26,675620.0,37.3679,37.5683,37.3584,37.4634,675620.0
2021-11-10 10:05:00,39.27,39.32,39.1,39.15,505267.0,37.4729,37.5206,37.3107,37.3584,505267.0
2021-11-10 10:10:00,39.15,39.28,39.05,39.07,159456.0,37.3584,37.4825,37.263,37.2821,159456.0
2021-11-10 10:15:00,39.08,39.15,39.06,39.09,154983.0,37.2916,37.3584,37.2725,37.3012,154983.0
2021-11-10 10:20:00,39.08,39.1,38.81,38.84,223479.0,37.2916,37.3107,37.034,37.0626,223479.0
2021-11-10 10:25:00,38.83,38.97,38.82,38.95,89144.0,37.0531,37.1866,37.0435,37.1676,89144.0
2021-11-10 10:30:00,38.95,38.95,38.8,38.91,117513.0,37.1676,37.1676,37.0244,37.1294,117513.0
2021-11-10 10:35:00,38.9,38.93,38.86,38.92,75814.0,37.1198,37.1485,37.0817,37.1389,75814.0
2021-11-10 10:40:00,38.92,39.01,38.87,38.99,592144.0,37.1389,37.2248,37.0912,37.2057,592144.0
2021-11-10 10:45:00,38.99,39.0,38.78,38.82,249104.0,37.2057,37.2153,37.0053,37.0435,249104.0
2021-11-10 10:50:00,38.82,38.89,38.79,38.85,136281.0,37.0435,37.1103,37.0149,37.0721,136281.0
2021-11-10 10:55:00,38.85,38.93,38.77,38.77,230981.0,37.0721,37.1485,36.9958,36.9958,230981.0
2021-11-10 11:00:00,38.76,38.93,38.75,38.9,183649.0,36.9863,37.1485,36.9767,37.1198,183649.0
2021-11-10 11:05:00,38.89,38.95,38.86,38.91,193386.0,37.1103,37.1676,37.0817,37.1294,193386.0
2021-11-10 11:10:00,38.91,38.94,38.83,38.86,195347.0,37.1294,37.158,37.0531,37.0817,195347.0
2021-11-10 11:15:00,38.86,38.92,38.78,38.79,191860.0,37.0817,37.1389,37.0053,37.0149,191860.0
2021-11-10 11:20:00,38.8,38.8,38.68,38.73,202325.0,37.0244,37.0244,36.9099,36.9576,202325.0
2021-11-10 11:25:00,38.73,38.75,38.69,38.72,149375.0,36.9576,36.9767,36.9195,36.9481,149375.0
2021-11-10 11:30:00,38.71,38.75,38.59,38.74,203411.0,36.9385,36.9767,36.824,36.9672,203411.0
2021-11-10 11:35:00,38.74,38.8,38.72,38.76,163669.0,36.9672,37.0244,36.9481,36.9863,163669.0
2021-11-10 11:40:00,38.77,38.79,38.62,38.62,346713.0,36.9958,37.0149,36.8527,36.8527,346713.0
2021-11-10 11:45:00,38.62,38.7,38.61,38.68,193062.0,36.8527,36.929,36.8431,36.9099,193062.0
2021-11-10 11:50:00,38.68,38.72,38.55,38.56,176143.0,36.9099,36.9481,36.7859,36.7954,176143.0
2021-11-10 11:55:00,38.55,38.56,38.45,38.48,360781.0,36.7859,36.7954,36.6904,36.7191,360781.0
2021-11-10 12:00:00,38.48,38.49,38.37,38.4,212148.0,36.7191,36.7286,36.6141,36.6427,212148.0
2021-11-10 12:05:00,38.4,38.41,38.26,38.34,323240.0,36.6427,36.6523,36.5091,36.5855,323240.0
2021-11-10 12:10:00,38.34,38.35,38.22,38.29,199339.0,36.5855,36.595,36.471,36.5378,199339.0
2021-11-10 12:15:00,38.29,38.29,38.21,38.25,214646.0,36.5378,36.5378,36.4614,36.4996,214646.0
2021-11-10 12:20:00,38.24,38.26,38.18,38.19,126884.0,36.4901,36.5091,36.4328,36.4423,126884.0
2021-11-10 12:25:00,38.19,38.3,38.12,38.29,201789.0,36.4423,36.5473,36.3755,36.5378,201789.0
2021-11-10 12:30:00,38.29,38.34,38.27,38.3,272373.0,36.5378,36.5855,36.5187,36.5473,272373.0
2021-11-10 12:35:00,38.3,38.36,38.26,38.3,226110.0,36.5473,36.6046,36.5091,36.5473,226110.0
2021-11-10 12:40:00,38.29,38.3,38.15,38.16,93317.0,36.5378,36.5473,36.4042,36.4137,93317.0
2021-11-10 12:45:00,38.16,38.16,38.03,38.08,198635.0,36.4137,36.4137,36.2897,36.3374,198635.0
2021-11-10 12:50:00,38.08,38.09,38.03,38.05,106455.0,36.3374,36.3469,36.2897,36.3087,106455.0
2021-11-10 12:55:00,38.06,38.09,38.02,38.09,127343.0,36.3183,36.3469,36.2801,36.3469,127343.0
2021-11-10 13:00:00,38.09,38.1,37.99,38.02,222366.0,36.3469,36.3565,36.2515,36.2801,222366.0
2021-11-10 13:05:00,38.02,38.07,37.92,38.03,193245.0,36.2801,36.3278,36.1847,36.2897,193245.0
2021-11-10 13:10:00,38.02,38.06,37.92,37.94,126688.0,36.2801,36.3183,36.1847,36.2038,126688.0
2021-11-10 13:15:00,37.94,37.95,37.74,37.84,606104.0,36.2038,36.2133,36.0129,36.1084,606104.0
2021-11-10 13:20:00,37.84,37.86,37.75,37.83,364176.0,36.1084,36.1274,36.0225,36.0988,364176.0
2021-11-10 13:25:00,37.84,37.9,37.79,37.89,222246.0,36.1084,36.1656,36.0606,36.1561,222246.0
2021-11-10 13:30:00,37.89,37.97,37.89,37.9,228240.0,36.1561,36.2324,36.1561,36.1656,228240.0
2021-11-10 13:35:00,37.91,37.91,37.76,37.77,180003.0,36.1752,36.1752,36.032,36.0416,180003.0
2021-11-10 13:40:00,37.77,37.82,37.74,37.78,211917.0,36.0416,36.0893,36.0129,36.0511,211917.0
2021-11-10 13:45:00,37.77,37.81,37.64,37.68,285609.0,36.0416,36.0797,35.9175,35.9557,285609.0
2021-11-10 13:50:00,37.67,37.68,37.56,37.61,203668.0,35.9461,35.9557,35.8412,35.8889,203668.0
2021-11-10 13:55:00,37.6,37.67,37.48,37.62,200926.0,35.8793,35.9461,35.7648,35.8984,200926.0
2021-11-10 14:00:00,37.62,37.67,37.5,37.54,178473.0,35.8984,35.9461,35.7839,35.8221,178473.0
2021-11-10 14:05:00,37.53,37.68,37.51,37.64,152971.0,35.8125,35.9557,35.7935,35.9175,152971.0
2021-11-10 14:10:00,37.64,37.64,37.58,37.6,217363.0,35.9175,35.9175,35.8603,35.8793,217363.0
2021-11-10 14:15:00,37.59,37.72,37.55,37.63,169427.0,35.8698,35.9938,35.8316,35.908,169427.0
2021-11-10 14:20:00,37.63,37.69,37.6,37.62,159656.0,35.908,35.9652,35.8793,35.8984,159656.0
2021-11-10 14:25:00,37.62,37.63,37.5,37.51,130823.0,35.8984,35.908,35.7839,35.7935,130823.0
2021-11-10 14:30:00,37.51,37.58,37.46,37.5,261614.0,35.7935,35.8603,35.7457,35.7839,261614.0
2021-11-10 14:35:00,37.5,37.64,37.49,37.53,171019.0,35.7839,35.9175,35.7744,35.8125,171019.0
2021-11-10 14:40:00,37.53,37.56,37.38,37.38,239610.0,35.8125,35.8412,35.6694,35.6694,239610.0
2021-11-10 14:45:00,37.37,37.49,37.31,37.45,395298.0,35.6599,35.7744,35.6026,35.7362,395298.0
2021-11-10 14:50:00,37.44,37.44,37.35,37.38,259507.0,35.7267,35.7267,35.6408,35.6694,259507.0
2021-11-10 14:55:00,37.38,37.4,37.31,37.33,189539.0,35.6694,35.6885,35.6026,35.6217,189539.0
2021-11-10 15:00:00,37.33,37.38,37.3,37.33,215547.0,35.6217,35.6694,35.5931,35.6217,215547.0
2021-11-10 15:05:00,37.33,37.37,37.27,37.35,276043.0,35.6217,35.6599,35.5644,35.6408,276043.0
2021-11-10 15:10:00,37.35,37.42,37.33,37.37,200999.0,35.6408,35.7076,35.6217,35.6599,200999.0
2021-11-10 15:15:00,37.37,37.46,37.36,37.45,250391.0,35.6599,35.7457,35.6503,35.7362,250391.0
2021-11-10 15:20:00,37.46,37.55,37.37,37.39,261961.0,35.7457,35.8316,35.6599,35.6789,261961.0
2021-11-10 15:25:00,37.4,37.6,37.39,37.6,302330.0,35.6885,35.8793,35.6789,35.8793,302330.0
2021-11-10 15:30:00,37.59,37.65,37.52,37.53,365626.0,35.8698,35.9271,35.803,35.8125,365626.0
2021-11-10 15:35:00,37.54,37.56,37.48,37.54,280322.0,35.8221,35.8412,35.7648,35.8221,280322.0
2021-11-10 15:40:00,37.54,37.58,37.47,37.51,414860.0,35.8221,35.8603,35.7553,35.7935,414860.0
2021-11-10 15:45:00,37.51,37.53,37.38,37.41,392215.0,35.7935,35.8125,35.6694,35.698,392215.0
2021-11-10 15:50:00,37.42,37.64,37.41,37.61,597318.0,35.7076,35.9175,35.698,35.8889,597318.0
2021-11-10 15:55:00,37.61,37.62,37.5,37.52,957552.0,35.8889,35.8984,35.7839,35.803,957552.0
2021-11-11 09:30:00,39.12,39.38,38.6,39.36,1281047.0,37.3298,37.5779,36.8336,37.5588,1281047.0
2021-11-11 09:35:00,39.32,39.75,39.25,39.71,1246728.0,37.5206,37.9309,37.4538,37.8928,1246728.0
2021-11-11 09:40:00,39.7,40.27,39.69,40.09,2331128.0,37.8832,38.4272,37.8737,38.2554,2331128.0
2021-11-11 09:45:00,40.12,40.31,40.03,40.24,949626.0,38.284,38.4653,38.1981,38.3985,949626.0
2021-11-11 09:50:00,40.23,40.53,40.2,40.43,774174.0,38.389,38.6753,38.3604,38.5798,774174.0
2021-11-11 09:55:00,40.43,40.48,40.31,40.36,525908.0,38.5798,38.6275,38.4653,38.513,525908.0
2021-11-11 10:00:00,40.36,40.79,40.35,40.66,1077475.0,38.513,38.9234,38.5035,38.7993,1077475.0
2021-11-11 10:05:00,40.66,40.74,40.32,40.33,505005.0,38.7993,38.8756,38.4749,38.4844,505005.0
2021-11-11 10:10:00,40.34,40.8,40.27,40.8,566069.0,38.4939,38.9329,38.4272,38.9329,566069.0
2021-11-11 10:15:00,40.79,40.82,40.45,40.47,549582.0,38.9234,38.952,38.5989,38.618,549582.0
2021-11-11 10:20:00,40.48,40.59,40.42,40.53,561835.0,38.6275,38.7325,38.5703,38.6753,561835.0
2021-11-11 10:25:00,40.54,40.54,40.32,40.33,484357.0,38.6848,38.6848,38.4749,38.4844,484357.0
2021-11-11 10:30:00,40.33,40.41,40.3,40.38,345487.0,38.4844,38.5607,38.4558,38.5321,345487.0
2021-11-11 10:35:00,40.37,40.64,40.37,40.55,449314.0,38.5226,38.7802,38.5226,38.6943,449314.0
2021-11-11 10:40:00,40.54,40.69,40.4,40.47,430097.0,38.6848,38.8279,38.5512,38.618,430097.0
2021-11-11 10:45:00,40.47,40.75,40.46,40.74,610489.0,38.618,38.8852,38.6085,38.8756,610489.0
2021-11-11 10:50:00,40.73,40.81,40.65,40.66,676675.0,38.8661,38.9424,38.7898,38.7993,676675.0
2021-11-11 10:55:00,40.66,40.89,40.65,40.77,644195.0,38.7993,39.0188,38.7898,38.9043,644195.0
2021-11-11 11:00:00,40.76,40.84,40.73,40.81,308260.0,38.8947,38.9711,38.8661,38.9424,308260.0
2021-11-11 11:05:00,40.81,40.86,40.65,40.73,374371.0,38.9424,38.9902,38.7898,38.8661,374371.0
2021-11-11 11:10:00,40.73,41.14,40.7,40.8,1086680.0,38.8661,39.2573,38.8375,38.9329,1086680.0
2021-11-11 11:15:00,40.79,40.85,40.75,40.8,249877.0,38.9234,38.9806,38.8852,38.9329,249877.0
2021-11-11 11:20:00,40.8,40.92,40.78,40.82,307039.0,38.9329,39.0474,38.9138,38.952,307039.0
2021-11-11 11:25:00,40.82,40.9,40.8,40.88,470362.0,38.952,39.0283,38.9329,39.0092,470362.0
2021-11-11 11:30:00,40.89,41.09,40.88,41.04,579683.0,39.0188,39.2096,39.0092,39.1619,579683.0
2021-11-11 11:35:00,41.04,41.19,40.98,41.19,351021.0,39.1619,39.3051,39.1047,39.3051,351021.0
2021-11-11 11:40:00,41.18,41.19,41.05,41.08,280228.0,39.2955,39.3051,39.1715,39.2001,280228.0
2021-11-11 11:45:00,41.08,41.11,40.92,41.01,276373.0,39.2001,39.2287,39.0474,39.1333,276373.0
2021-11-11 11:50:00,41.0,41.03,40.93,40.95,167165.0,39.1237,39.1524,39.057,39.076,167165.0
2021-11-11 11:55:00,40.95,41.01,40.91,41.0,187635.0,39.076,39.1333,39.0379,39.1237,187635.0
2021-11-11 12:00:00,41.0,41.15,40.99,41.11,369259.0,39.1237,39.2669,39.1142,39.2287,369259.0
2021-11-11 12:05:00,41.11,41.21,41.1,41.19,258066.0,39.2287,39.3241,39.2192,39.3051,258066.0
2021-11-11 12:10:00,41.18,41.19,41.06,41.1,160831.0,39.2955,39.3051,39.181,39.2192,160831.0
2021-11-11 12:15:00,41.09,41.13,41.01,41.04,196785.0,39.2096,39.2478,39.1333,39.1619,196785.0
2021-11-11 12:20:00,41.04,41.12,41.01,41.02,214605.0,39.1619,39.2383,39.1333,39.1428,214605.0
2021-11-11 12:25:00,41.03,41.1,40.96,41.04,223365.0,39.1524,39.2192,39.0856,39.1619,223365.0
2021-11-11 12:30:00,41.04,41.09,41.0,41.08,147060.0,39.1619,39.2096,39.1237,39.2001,147060.0
2021-11-11 12:35:00,41.07,41.19,41.06,41.14,269299.0,39.1905,39.3051,39.181,39.2573,269299.0
2021-11-11 12:40:00,41.13,41.14,41.0,41.02,208431.0,39.2478,39.2573,39.1237,39.1428,208431.0
2021-11-11 12:45:00,41.02,41.11,40.97,41.06,290891.0,39.1428,39.2287,39.0951,39.181,290891.0
2021-11-11 12:50:00,41.06,41.22,41.02,41.09,1173236.0,39.181,39.3337,39.1428,39.2096,1173236.0
2021-11-11 12:55:00,41.1,41.14,40.96,41.03,429573.0,39.2192,39.2573,39.0856,39.1524,429573.0
2021-11-11 13:00:00,41.03,41.15,41.01,41.12,201341.0,39.1524,39.2669,39.1333,39.2383,201341.0
2021-11-11 13:05:00,41.12,41.13,40.99,41.02,245906.0,39.2383,39.2478,39.1142,39.1428,245906.0
2021-11-11 13:10:00,41.02,41.07,41.0,41.02,157321.0,39.1428,39.1905,39.1237,39.1428,157321.0
2021-11-11 13:15:00,41.02,41.05,40.97,41.02,167746.0,39.1428,39.1715,39.0951,39.1428,167746.0
2021-11-11 13:20:00,41.02,41.06,41.0,41.01,138831.0,39.1428,39.181,39.1237,39.1333,138831.0
2021-11-11 13:25:00,41.0,41.04,40.92,41.02,151310.0,39.1237,39.1619,39.0474,39.1428,151310.0
2021-11-11 13:30:00,41.02,41.05,40.99,41.02,134910.0,39.1428,39.1715,39.1142,39.1428,134910.0
2021-11-11 13:35:00,41.01,41.06,41.0,41.05,118082.0,39.1333,39.181,39.1237,39.1715,118082.0
2021-11-11 13:40:00,41.05,41.06,41.01,41.03,147027.0,39.1715,39.181,39.1333,39.1524,147027.0
2021-11-11 13:45:00,41.02,41.05,40.99,41.01,191184.0,39.1428,39.1715,39.1142,39.1333,191184.0
2021-11-11 13:50:00,41.01,41.02,40.92,40.95,120378.0,39.1333,39.1428,39.0474,39.076,120378.0
2021-11-11 13:55:00,40.95,40.97,40.91,40.94,128901.0,39.076,39.0951,39.0379,39.0665,128901.0
2021-11-11 14:00:00,40.93,41.01,40.91,41.0,176840.0,39.057,39.1333,39.0379,39.1237,176840.0
2021-11-11 14:05:00,41.0,41.0,40.92,40.98,210771.0,39.1237,39.1237,39.0474,39.1047,210771.0
2021-11-11 14:10:00,40.97,41.0,40.95,40.98,151289.0,39.0951,39.1237,39.076,39.1047,151289.0
2021-11-11 14:15:00,40.98,41.04,40.96,41.04,275646.0,39.1047,39.1619,39.0856,39.1619,275646.0
2021-11-11 14:20:00,41.04,41.12,41.02,41.09,462288.0,39.1619,39.2383,39.1428,39.2096,462288.0
2021-11-11 14:25:00,41.09,41.13,41.07,41.11,168842.0,39.2096,39.2478,39.1905,39.2287,168842.0
2021-11-11 14:30:00,41.11,41.14,41.05,41.08,204355.0,39.2287,39.2573,39.1715,39.2001,204355.0
2021-11-11 14:35:00,41.09,41.13,41.07,41.09,158783.0,39.2096,39.2478,39.1905,39.2096,158783.0
2021-11-11 14:40:00,41.09,41.16,41.07,41.09,231977.0,39.2096,39.2764,39.1905,39.2096,231977.0
2021-11-11 14:45:00,41.09,41.09,40.97,41.01,174348.0,39.2096,39.2096,39.0951,39.1333,174348.0
2021-11-11 14:50:00,41.01,41.04,40.94,40.95,158026.0,39.1333,39.1619,39.0665,39.076,158026.0
2021-11-11 14:55:00,40.95,41.0,40.92,40.97,289361.0,39.076,39.1237,39.0474,39.0951,289361.0
2021-11-11 15:00:00,40.97,41.06,40.97,41.04,217403.0,39.0951,39.181,39.0951,39.1619,217403.0
2021-11-11 15:05:00,41.04,41.09,41.02,41.06,220676.0,39.1619,39.2096,39.1428,39.181,220676.0
2021-11-11 15:10:00,41.06,41.06,41.0,41.02,157980.0,39.181,39.181,39.1237,39.1428,157980.0
2021-11-11 15:15:00,41.02,41.08,40.99,41.03,257320.0,39.1428,39.2001,39.1142,39.1524,257320.0
2021-11-11 15:20:00,41.02,41.06,41.0,41.02,172387.0,39.1428,39.181,39.1237,39.1428,172387.0
2021-11-11 15:25:00,41.02,41.04,40.97,40.98,207244.0,39.1428,39.1619,39.0951,39.1047,207244.0
2021-11-11 15:30:00,40.98,40.99,40.88,40.93,503505.0,39.1047,39.1142,39.0092,39.057,503505.0
2021-11-11 15:35:00,40.93,40.95,40.8,40.93,606726.0,39.057,39.076,38.9329,39.057,606726.0
2021-11-11 15:40:00,40.93,40.95,40.89,40.94,326641.0,39.057,39.076,39.0188,39.0665,326641.0
2021-11-11 15:45:00,40.93,40.98,40.88,40.93,527300.0,39.057,39.1047,39.0092,39.057,527300.0
2021-11-11 15:50:00,40.92,40.94,40.84,40.86,843610.0,39.0474,39.0665,38.9711,38.9902,843610.0
2021-11-11 15:55:00,40.85,40.92,40.8,40.89,1017119.0,38.9806,39.0474,38.9329,39.0188,1017119.0
2021-11-12 09:30:00,40.67,41.06,40.36,40.94,1099059.0,38.8088,39.181,38.513,39.0665,1099059.0
2021-11-12 09:35:00,40.93,41.01,40.73,40.91,292699.0,39.057,39.1333,38.8661,39.0379,292699.0
2021-11-12 09:40:00,40.91,41.42,40.91,41.19,604329.0,39.0379,39.5245,39.0379,39.3051,604329.0
2021-11-12 09:45:00,41.17,41.19,40.97,41.08,219260.0,39.286,39.3051,39.0951,39.2001,219260.0
2021-11-12 09:50:00,41.08,41.19,41.0,41.18,310390.0,39.2001,39.3051,39.1237,39.2955,310390.0
2021-11-12 09:55:00,41.17,41.32,41.04,41.3,310161.0,39.286,39.4291,39.1619,39.41,310161.0
2021-11-12 10:00:00,41.29,41.54,41.28,41.44,689716.0,39.4005,39.639,39.3909,39.5436,689716.0
2021-11-12 10:05:00,41.42,41.5,41.29,41.44,297506.0,39.5245,39.6009,39.4005,39.5436,297506.0
2021-11-12 10:10:00,41.43,41.54,41.37,41.5,319548.0,39.5341,39.639,39.4768,39.6009,319548.0
2021-11-12 10:15:00,41.52,41.59,41.47,41.57,224259.0,39.62,39.6867,39.5722,39.6677,224259.0
2021-11-12 10:20:00,41.57,41.6,41.45,41.5,244761.0,39.6677,39.6963,39.5532,39.6009,244761.0
2021-11-12 10:25:00,41.5,41.55,41.4,41.44,224940.0,39.6009,39.6486,39.5054,39.5436,224940.0
2021-11-12 10:30:00,41.44,41.44,41.2,41.25,383626.0,39.5436,39.5436,39.3146,39.3623,383626.0
2021-11-12 10:35:00,41.25,41.26,41.08,41.13,311196.0,39.3623,39.3718,39.2001,39.2478,311196.0
2021-11-12 10:40:00,41.13,41.19,40.99,41.11,236604.0,39.2478,39.3051,39.1142,39.2287,236604.0
2021-11-12 10:45:00,41.11,41.14,41.01,41.14,294419.0,39.2287,39.2573,39.1333,39.2573,294419.0
2021-11-12 10:50:00,41.14,41.24,41.1,41.18,286576.0,39.2573,39.3528,39.2192,39.2955,286576.0
2021-11-12 10:55:00,41.18,41.19,41.08,41.18,202663.0,39.2955,39.3051,39.2001,39.2955,202663.0
2021-11-12 11:00:00,41.18,41.26,41.12,41.18,203709.0,39.2955,39.3718,39.2383,39.2955,203709.0
2021-11-12 11:05:00,41.18,41.2,41.06,41.1,125995.0,39.2955,39.3146,39.181,39.2192,125995.0
2021-11-12 11:10:00,41.1,41.22,41.08,41.21,171071.0,39.2192,39.3337,39.2001,39.3241,171071.0
2021-11-12 11:15:00,41.23,41.38,41.22,41.37,302873.0,39.3432,39.4864,39.3337,39.4768,302873.0
2021-11-12 11:20:00,41.36,41.49,41.31,41.47,298697.0,39.4673,39.5913,39.4196,39.5722,298697.0
2021-11-12 11:25:00,41.46,41.5,41.34,41.37,176560.0,39.5627,39.6009,39.4482,39.4768,176560.0
2021-11-12 11:30:00,41.37,41.38,41.31,41.36,183098.0,39.4768,39.4864,39.4196,39.4673,183098.0
2021-11-12 11:35:00,41.36,41.44,41.36,41.42,227220.0,39.4673,39.5436,39.4673,39.5245,227220.0
2021-11-12 11:40:00,41.42,41.44,41.34,41.43,181166.0,39.5245,39.5436,39.4482,39.5341,181166.0
2021-11-12 11:45:00,41.43,41.44,41.35,41.37,128419.0,39.5341,39.5436,39.4577,39.4768,128419.0
2021-11-12 11:50:00,41.36,41.45,41.35,41.43,79385.0,39.4673,39.5532,39.4577,39.5341,79385.0
2021-11-12 11:55:00,41.42,41.46,41.41,41.41,143193.0,39.5245,39.5627,39.515,39.515,143193.0
2021-11-12 12:00:00,41.41,41.44,41.38,41.41,83348.0,39.515,39.5436,39.4864,39.515,83348.0
2021-11-12 12:05:00,41.41,41.43,41.29,41.3,101702.0,39.515,39.5341,39.4005,39.41,101702.0
2021-11-12 12:10:00,41.3,41.41,41.29,41.4,128552.0,39.41,39.515,39.4005,39.5054,128552.0
2021-11-12 12:15:00,41.4,41.43,41.38,41.4,66616.0,39.5054,39.5341,39.4864,39.5054,66616.0
2021-11-12 12:20:00,41.4,41.45,41.39,41.44,97677.0,39.5054,39.5532,39.4959,39.5436,97677.0
2021-11-12 12:25:00,41.44,41.45,41.4,41.44,107173.0,39.5436,39.5532,39.5054,39.5436,107173.0
2021-11-12 12:30:00,41.44,41.45,41.35,41.43,118777.0,39.5436,39.5532,39.4577,39.5341,118777.0
2021-11-12 12:35:00,41.43,41.48,41.42,41.46,92800.0,39.5341,39.5818,39.5245,39.5627,92800.0
2021-11-12 12:40:00,41.46,41.5,41.45,41.49,132950.0,39.5627,39.6009,39.5532,39.5913,132950.0
2021-11-12 12:45:00,41.49,41.5,41.4,41.41,105670.0,39.5913,39.6009,39.5054,39.515,105670.0
2021-11-12 12:50:00,41.42,41.47,41.42,41.46,86253.0,39.5245,39.5722,39.5245,39.5627,86253.0
2021-11-12 12:55:00,41.46,41.48,41.37,41.39,76128.0,39.5627,39.5818,39.4768,39.4959,76128.0
2021-11-12 13:00:00,41.38,41.39,41.31,41.37,114695.0,39.4864,39.4959,39.4196,39.4768,114695.0
2021-11-12 13:05:00,41.37,41.41,41.34,41.38,103911.0,39.4768,39.515,39.4482,39.4864,103911.0
2021-11-12 13:10:00,41.37,41.4,41.35,41.39,55852.0,39.4768,39.5054,39.4577,39.4959,55852.0
2021-11-12 13:15:00,41.39,41.41,41.34,41.4,78073.0,39.4959,39.515,39.4482,39.5054,78073.0
2021-11-12 13:20:00,41.4,41.41,41.37,41.39,70612.0,39.5054,39.515,39.4768,39.4959,70612.0
2021-11-12 13:25:00,41.39,41.43,41.34,41.42,181179.0,39.4959,39.5341,39.4482,39.5245,181179.0
2021-11-12 13:30:00,41.42,41.43,41.35,41.37,80262.0,39.5245,39.5341,39.4577,39.4768,80262.0
2021-11-12 13:35:00,41.36,41.37,41.34,41.35,81383.0,39.4673,39.4768,39.4482,39.4577,81383.0
2021-11-12 13:40:00,41.34,41.35,41.24,41.26,224132.0,39.4482,39.4577,39.3528,39.3718,224132.0
2021-11-12 13:45:00,41.25,41.25,41.13,41.22,186874.0,39.3623,39.3623,39.2478,39.3337,186874.0
2021-11-12 13:50:00,41.22,41.28,41.2,41.22,164414.0,39.3337,39.3909,39.3146,39.3337,164414.0
2021-11-12 13:55:00,41.22,41.24,41.2,41.23,77080.0,39.3337,39.3528,39.3146,39.3432,77080.0
2021-11-12 14:00:00,41.23,41.24,41.19,41.23,73930.0,39.3432,39.3528,39.3051,39.3432,73930.0
2021-11-12 14:05:00,41.23,41.28,41.22,41.26,74836.0,39.3432,39.3909,39.3337,39.3718,74836.0
2021-11-12 14:10:00,41.26,41.28,41.22,41.26,81130.0,39.3718,39.3909,39.3337,39.3718,81130.0
2021-11-12 14:15:00,41.26,41.28,41.21,41.22,104846.0,39.3718,39.3909,39.3241,39.3337,104846.0
2021-11-12 14:20:00,41.22,41.25,41.19,41.24,105122.0,39.3337,39.3623,39.3051,39.3528,105122.0
2021-11-12 14:25:00,41.23,41.25,41.18,41.2,116231.0,39.3432,39.3623,39.2955,39.3146,116231.0
2021-11-12 14:30:00,41.21,41.23,41.13,41.16,127795.0,39.3241,39.3432,39.2478,39.2764,127795.0
2021-11-12 14:35:00,41.17,41.26,41.16,41.26,90234.0,39.286,39.3718,39.2764,39.3718,90234.0
2021-11-12 14:40:00,41.25,41.25,41.15,41.16,56001.0,39.3623,39.3623,39.2669,39.2764,56001.0
2021-11-12 14:45:00,41.17,41.21,41.16,41.2,45060.0,39.286,39.3241,39.2764,39.3146,45060.0
2021-11-12 14:50:00,41.2,41.22,41.17,41.19,66602.0,39.3146,39.3337,39.286,39.3051,66602.0
2021-11-12 14:55:00,41.19,41.2,41.15,41.18,87465.0,39.3051,39.3146,39.2669,39.2955,87465.0
2021-11-12 15:00:00,41.18,41.2,41.16,41.17,126192.0,39.2955,39.3146,39.2764,39.286,126192.0
2021-11-12 15:05:00,41.17,41.2,41.16,41.17,76780.0,39.286,39.3146,39.2764,39.286,76780.0
2021-11-12 15:10:00,41.16,41.22,41.16,41.21,87617.0,39.2764,39.3337,39.2764,39.3241,87617.0
2021-11-12 15:15:00,41.21,41.25,41.2,41.23,61060.0,39.3241,39.3623,39.3146,39.3432,61060.0
2021-11-12 15:20:00,41.23,41.26,41.21,41.24,159441.0,39.3432,39.3718,39.3241,39.3528,159441.0
2021-11-12 15:25:00,41.23,41.24,41.01,41.05,171400.0,39.3432,39.3528,39.1333,39.1715,171400.0
2021-11-12 15:30:00,41.05,41.22,41.05,41.22,217389.0,39.1715,39.3337,39.1715,39.3337,217389.0
2021-11-12 15:35:00,41.22,41.24,41.11,41.15,182306.0,39.3337,39.3528,39.2287,39.2669,182306.0
2021-11-12 15:40:00,41.16,41.19,41.14,41.16,120332.0,39.2764,39.3051,39.2573,39.2764,120332.0
2021-11-12 15:45:00,41.16,41.19,41.1,41.13,362312.0,39.2764,39.3051,39.2192,39.2478,362312.0
2021-11-12 15:50:00,41.14,41.21,41.14,41.2,528445.0,39.2573,39.3241,39.2573,39.3146,528445.0
2021-11-12 15:55:00,41.2,41.25,41.19,41.22,834304.0,39.3146,39.3623,39.3051,39.3337,834304.0
2021-11-15 09:30:00,41.02,41.02,40.36,40.4,753393.0,39.1428,39.1428,38.513,38.5512,753393.0
2021-11-15 09:35:00,40.39,40.54,40.2,40.47,588838.0,38.5417,38.6848,38.3604,38.618,588838.0
2021-11-15 09:40:00,40.46,40.54,40.32,40.32,192727.0,38.6085,38.6848,38.4749,38.4749,192727.0
2021-11-15 09:45:00,40.34,40.5,40.26,40.45,282499.0,38.4939,38.6466,38.4176,38.5989,282499.0
2021-11-15 09:50:00,40.45,40.73,40.41,40.73,283413.0,38.5989,38.8661,38.5607,38.8661,283413.0
2021-11-15 09:55:00,40.72,40.9,40.7,40.85,289230.0,38.8566,39.0283,38.8375,38.9806,289230.0
2021-11-15 10:00:00,40.86,40.86,40.69,40.73,259183.0,38.9902,38.9902,38.8279,38.8661,259183.0
2021-11-15 10:05:00,40.73,40.97,40.72,40.96,236142.0,38.8661,39.0951,38.8566,39.0856,236142.0
2021-11-15 10:10:00,40.96,41.07,40.93,41.03,278354.0,39.0856,39.1905,39.057,39.1524,278354.0
2021-11-15 10:15:00,41.05,41.06,40.82,40.86,152239.0,39.1715,39.181,38.952,38.9902,152239.0
2021-11-15 10:20:00,40.85,41.01,40.82,40.83,142232.0,38.9806,39.1333,38.952,38.9615,142232.0
2021-11-15 10:25:00,40.84,40.93,40.74,40.74,143343.0,38.9711,39.057,38.8756,38.8756,143343.0
2021-11-15 10:30:00,40.73,40.73,40.56,40.65,112835.0,38.8661,38.8661,38.7039,38.7898,112835.0
2021-11-15 10:35:00,40.64,40.74,40.63,40.72,88253.0,38.7802,38.8756,38.7707,38.8566,88253.0
2021-11-15 10:40:00,40.71,40.71,40.63,40.66,95900.0,38.847,38.847,38.7707,38.7993,95900.0
2021-11-15 10:45:00,40.66,40.74,40.65,40.72,81068.0,38.7993,38.8756,38.7898,38.8566,81068.0
2021-11-15 10:50:00,40.72,40.75,40.67,40.69,80996.0,38.8566,38.8852,38.8088,38.8279,80996.0
2021-11-15 10:55:00,40.7,40.7,40.65,40.67,51515.0,38.8375,38.8375,38.7898,38.8088,51515.0
2021-11-15 11:00:00,40.67,40.92,40.65,40.86,152156.0,38.8088,39.0474,38.7898,38.9902,152156.0
2021-11-15 11:05:00,40.86,40.89,40.83,40.89,80470.0,38.9902,39.0188,38.9615,39.0188,80470.0
2021-11-15 11:10:00,40.88,40.88,40.83,40.85,132047.0,39.0092,39.0092,38.9615,38.9806,132047.0
2021-11-15 11:15:00,40.84,40.89,40.82,40.85,147660.0,38.9711,39.0188,38.952,38.9806,147660.0
2021-11-15 11:20:00,40.85,40.89,40.84,40.87,109226.0,38.9806,39.0188,38.9711,38.9997,109226.0
2021-11-15 11:25:00,40.87,40.88,40.8,40.82,91692.0,38.9997,39.0092,38.9329,38.952,91692.0
2021-11-15 11:30:00,40.82,40.82,40.74,40.77,77659.0,38.952,38.952,38.8756,38.9043,77659.0
2021-11-15 11:35:00,40.78,40.92,40.78,40.91,142070.0,38.9138,39.0474,38.9138,39.0379,142070.0
2021-11-15 11:40:00,40.9,40.92,40.59,40.61,177869.0,39.0283,39.0474,38.7325,38.7516,177869.0
2021-11-15 11:45:00,40.6,40.81,40.6,40.76,172013.0,38.7421,38.9424,38.7421,38.8947,172013.0
2021-11-15 11:50:00,40.76,40.81,40.6,40.62,180902.0,38.8947,38.9424,38.7421,38.7611,180902.0
2021-11-15 11:55:00,40.62,40.69,40.6,40.68,88360.0,38.7611,38.8279,38.7421,38.8184,88360.0
2021-11-15 12:00:00,40.68,40.72,40.64,40.66,49692.0,38.8184,38.8566,38.7802,38.7993,49692.0
2021-11-15 12:05:00,40.67,40.69,40.62,40.68,61526.0,38.8088,38.8279,38.7611,38.8184,61526.0
2021-11-15 12:10:00,40.69,40.73,40.67,40.7,95361.0,38.8279,38.8661,38.8088,38.8375,95361.0
2021-11-15 12:15:00,40.69,40.72,40.61,40.64,108750.0,38.8279,38.8566,38.7516,38.7802,108750.0
2021-11-15 12:20:00,40.64,40.69,40.6,40.69,151644.0,38.7802,38.8279,38.7421,38.8279,151644.0
2021-11-15 12:25:00,40.68,40.72,40.65,40.7,87055.0,38.8184,38.8566,38.7898,38.8375,87055.0
2021-11-15 12:30:00,40.69,40.81,40.68,40.74,126312.0,38.8279,38.9424,38.8184,38.8756,126312.0
2021-11-15 12:35:00,40.75,40.88,40.74,40.87,111491.0,38.8852,39.0092,38.8756,38.9997,111491.0
2021-11-15 12:40:00,40.87,40.89,40.83,40.89,116509.0,38.9997,39.0188,38.9615,39.0188,116509.0
2021-11-15 12:45:00,40.89,40.9,40.83,40.85,78690.0,39.0188,39.0283,38.9615,38.9806,78690.0
2021-11-15 12:50:00,40.85,40.9,40.84,40.9,65253.0,38.9806,39.0283,38.9711,39.0283,65253.0
2021-11-15 12:55:00,40.9,40.94,40.89,40.93,75046.0,39.0283,39.0665,39.0188,39.057,75046.0
2021-11-15 13:00:00,40.93,41.0,40.92,41.0,117260.0,39.057,39.1237,39.0474,39.1237,117260.0
2021-11-15 13:05:00,41.0,41.01,40.96,40.98,183626.0,39.1237,39.1333,39.0856,39.1047,183626.0
2021-11-15 13:10:00,40.98,40.98,40.9,40.9,131270.0,39.1047,39.1047,39.0283,39.0283,131270.0
2021-11-15 13:15:00,40.89,40.95,40.89,40.91,70613.0,39.0188,39.076,39.0188,39.0379,70613.0
2021-11-15 13:20:00,40.91,40.93,40.82,40.83,100437.0,39.0379,39.057,38.952,38.9615,100437.0
2021-11-15 13:25:00,40.83,40.85,40.79,40.84,75329.0,38.9615,38.9806,38.9234,38.9711,75329.0
2021-11-15 13:30:00,40.85,40.92,40.84,40.87,72608.0,38.9806,39.0474,38.9711,38.9997,72608.0
2021-11-15 13:35:00,40.87,40.93,40.85,40.9,59325.0,38.9997,39.057,38.9806,39.0283,59325.0
2021-11-15 13:40:00,40.91,40.97,40.86,40.97,88488.0,39.0379,39.0951,38.9902,39.0951,88488.0
2021-11-15 13:45:00,40.97,41.03,40.94,40.98,110287.0,39.0951,39.1524,39.0665,39.1047,110287.0
2021-11-15 13:50:00,40.98,40.98,40.92,40.95,65757.0,39.1047,39.1047,39.0474,39.076,65757.0
2021-11-15 13:55:00,40.95,40.97,40.93,40.95,104249.0,39.076,39.0951,39.057,39.076,104249.0
2021-11-15 14:00:00,40.96,40.98,40.91,40.95,75688.0,39.0856,39.1047,39.0379,39.076,75688.0
2021-11-15 14:05:00,40.95,40.99,40.92,40.96,115897.0,39.076,39.1142,39.0474,39.0856,115897.0
2021-11-15 14:10:00,40.96,41.06,40.95,41.02,110188.0,39.0856,39.181,39.076,39.1428,110188.0
2021-11-15 14:15:00,41.01,41.03,40.99,41.0,61526.0,39.1333,39.1524,39.1142,39.1237,61526.0
2021-11-15 14:20:00,41.01,41.04,40.99,41.02,63142.0,39.1333,39.1619,39.1142,39.1428,63142.0
2021-11-15 14:25:00,41.03,41.03,40.96,40.97,97422.0,39.1524,39.1524,39.0856,39.0951,97422.0
2021-11-15 14:30:00,40.96,41.04,40.91,41.02,124454.0,39.0856,39.1619,39.0379,39.1428,124454.0
2021-11-15 14:35:00,41.03,41.11,41.03,41.04,96063.0,39.1524,39.2287,39.1524,39.1619,96063.0
2021-11-15 14:40:00,41.04,41.24,41.03,41.11,287751.0,39.1619,39.3528,39.1524,39.2287,287751.0
2021-11-15 14:45:00,41.11,41.13,41.08,41.13,70785.0,39.2287,39.2478,39.2001,39.2478,70785.0
2021-11-15 14:50:00,41.13,41.18,41.0,41.01,141297.0,39.2478,39.2955,39.1237,39.1333,141297.0
2021-11-15 14:55:00,41.0,41.07,40.99,41.05,58155.0,39.1237,39.1905,39.1142,39.1715,58155.0
2021-11-15 15:00:00,41.04,41.14,41.04,41.12,127479.0,39.1619,39.2573,39.1619,39.2383,127479.0
2021-11-15 15:05:00,41.12,41.19,41.12,41.13,84716.0,39.2383,39.3051,39.2383,39.2478,84716.0
2021-11-15 15:10:00,41.13,41.16,41.1,41.15,91261.0,39.2478,39.2764,39.2192,39.2669,91261.0
2021-11-15 15:15:00,41.16,41.18,41.11,41.15,95547.0,39.2764,39.2955,39.2287,39.2669,95547.0
2021-11-15 15:20:00,41.16,41.17,41.13,41.15,108742.0,39.2764,39.286,39.2478,39.2669,108742.0
2021-11-15 15:25:00,41.15,41.18,41.13,41.14,96617.0,39.2669,39.2955,39.2478,39.2573,96617.0
2021-11-15 15:30:00,41.14,41.14,40.97,41.0,145388.0,39.2573,39.2573,39.0951,39.1237,145388.0
2021-11-15 15:35:00,41.0,41.01,40.87,40.9,138113.0,39.1237,39.1333,38.9997,39.0283,138113.0
2021-11-15 15:40:00,40.9,40.91,40.85,40.86,109001.0,39.0283,39.0379,38.9806,38.9902,109001.0
2021-11-15 15:45:00,40.85,40.88,40.77,40.8,143723.0,38.9806,39.0092,38.9043,38.9329,143723.0
2021-11-15 15:50:00,40.8,40.83,40.77,40.8,236568.0,38.9329,38.9615,38.9043,38.9329,236568.0
2021-11-15 15:55:00,40.81,40.89,40.78,40.86,549672.0,38.9424,39.0188,38.9138,38.9902,549672.0
2021-11-16 09:30:00,40.68,40.76,40.48,40.53,570716.0,38.8184,38.8947,38.6275,38.6753,570716.0
2021-11-16 09:35:00,40.52,40.77,40.51,40.64,344632.0,38.6657,38.9043,38.6562,38.7802,344632.0
2021-11-16 09:40:00,40.63,40.71,40.29,40.42,516895.0,38.7707,38.847,38.4462,38.5703,516895.0
2021-11-16 09:45:00,40.42,40.67,40.4,40.64,219420.0,38.5703,38.8088,38.5512,38.7802,219420.0
2021-11-16 09:50:00,40.64,40.66,40.37,40.4,307398.0,38.7802,38.7993,38.5226,38.5512,307398.0
2021-11-16 09:55:00,40.4,40.4,40.29,40.35,347519.0,38.5512,38.5512,38.4462,38.5035,347519.0
2021-11-16 10:00:00,40.35,40.35,40.23,40.26,260561.0,38.5035,38.5035,38.389,38.4176,260561.0
2021-11-16 10:05:00,40.27,40.29,40.14,40.28,228059.0,38.4272,38.4462,38.3031,38.4367,228059.0
2021-11-16 10:10:00,40.29,40.31,40.11,40.17,134800.0,38.4462,38.4653,38.2745,38.3317,134800.0
2021-11-16 10:15:00,40.16,40.28,40.1,40.17,259910.0,38.3222,38.4367,38.2649,38.3317,259910.0
2021-11-16 10:20:00,40.16,40.2,39.95,40.0,336603.0,38.3222,38.3604,38.1218,38.1695,336603.0
2021-11-16 10:25:00,39.99,40.04,39.76,39.76,322209.0,38.16,38.2077,37.9405,37.9405,322209.0
2021-11-16 10:30:00,39.77,39.91,39.69,39.9,399272.0,37.95,38.0836,37.8737,38.0741,399272.0
2021-11-16 10:35:00,39.9,39.96,39.73,39.82,266477.0,38.0741,38.1313,37.9119,37.9977,266477.0
2021-11-16 10:40:00,39.82,39.86,39.73,39.73,326305.0,37.9977,38.0359,37.9119,37.9119,326305.0
2021-11-16 10:45:00,39.74,39.74,39.48,39.52,585680.0,37.9214,37.9214,37.6733,37.7115,585680.0
2021-11-16 10:50:00,39.52,39.68,39.5,39.65,191927.0,37.7115,37.8642,37.6924,37.8355,191927.0
2021-11-16 10:55:00,39.65,39.82,39.63,39.77,130545.0,37.8355,37.9977,37.8164,37.95,130545.0
2021-11-16 11:00:00,39.78,39.84,39.73,39.82,90671.0,37.9596,38.0168,37.9119,37.9977,90671.0
2021-11-16 11:05:00,39.83,39.95,39.81,39.95,74615.0,38.0073,38.1218,37.9882,38.1218,74615.0
2021-11-16 11:10:00,39.95,39.96,39.85,39.93,85351.0,38.1218,38.1313,38.0264,38.1027,85351.0
2021-11-16 11:15:00,39.93,40.05,39.92,39.93,104790.0,38.1027,38.2172,38.0932,38.1027,104790.0
2021-11-16 11:20:00,39.93,39.96,39.86,39.93,149886.0,38.1027,38.1313,38.0359,38.1027,149886.0
2021-11-16 11:25:00,39.93,39.96,39.79,39.83,151249.0,38.1027,38.1313,37.9691,38.0073,151249.0
2021-11-16 11:30:00,39.84,39.94,39.83,39.88,155367.0,38.0168,38.1123,38.0073,38.055,155367.0
2021-11-16 11:35:00,39.88,39.89,39.82,39.83,88221.0,38.055,38.0645,37.9977,38.0073,88221.0
2021-11-16 11:40:00,39.82,39.85,39.8,39.82,108332.0,37.9977,38.0264,37.9787,37.9977,108332.0
2021-11-16 11:45:00,39.82,39.94,39.82,39.94,123765.0,37.9977,38.1123,37.9977,38.1123,123765.0
2021-11-16 11:50:00,39.94,40.05,39.92,40.04,122269.0,38.1123,38.2172,38.0932,38.2077,122269.0
2021-11-16 11:55:00,40.03,40.08,39.98,40.07,139819.0,38.1981,38.2458,38.1504,38.2363,139819.0
2021-11-16 12:00:00,40.06,40.17,40.05,40.14,153134.0,38.2268,38.3317,38.2172,38.3031,153134.0
2021-11-16 12:05:00,40.13,40.13,40.03,40.06,119834.0,38.2936,38.2936,38.1981,38.2268,119834.0
2021-11-16 12:10:00,40.06,40.11,40.03,40.1,88545.0,38.2268,38.2745,38.1981,38.2649,88545.0
2021-11-16 12:15:00,40.09,40.18,40.09,40.15,86530.0,38.2554,38.3413,38.2554,38.3126,86530.0
2021-11-16 12:20:00,40.15,40.16,40.13,40.14,72334.0,38.3126,38.3222,38.2936,38.3031,72334.0
2021-11-16 12:25:00,40.15,40.2,40.08,40.14,89778.0,38.3126,38.3604,38.2458,38.3031,89778.0
2021-11-16 12:30:00,40.14,40.15,40.1,40.15,57998.0,38.3031,38.3126,38.2649,38.3126,57998.0
2021-11-16 12:35:00,40.15,40.19,40.1,40.1,58392.0,38.3126,38.3508,38.2649,38.2649,58392.0
2021-11-16 12:40:00,40.11,40.17,40.09,40.16,72269.0,38.2745,38.3317,38.2554,38.3222,72269.0
2021-11-16 12:45:00,40.17,40.22,40.13,40.22,95908.0,38.3317,38.3794,38.2936,38.3794,95908.0
2021-11-16 12:50:00,40.22,40.27,40.17,40.2,82547.0,38.3794,38.4272,38.3317,38.3604,82547.0
2021-11-16 12:55:00,40.2,40.25,40.15,40.24,102215.0,38.3604,38.4081,38.3126,38.3985,102215.0
2021-11-16 13:00:00,40.25,40.25,40.14,40.2,66347.0,38.4081,38.4081,38.3031,38.3604,66347.0
2021-11-16 13:05:00,40.2,40.2,40.08,40.12,88081.0,38.3604,38.3604,38.2458,38.284,88081.0
2021-11-16 13:10:00,40.13,40.19,40.12,40.16,73012.0,38.2936,38.3508,38.284,38.3222,73012.0
2021-11-16 13:15:00,40.16,40.22,40.14,40.19,72248.0,38.3222,38.3794,38.3031,38.3508,72248.0
2021-11-16 13:20:00,40.19,40.2,40.15,40.18,46429.0,38.3508,38.3604,38.3126,38.3413,46429.0
2021-11-16 13:25:00,40.18,40.19,40.01,40.02,215250.0,38.3413,38.3508,38.1791,38.1886,215250.0
2021-11-16 13:30:00,40.02,40.03,39.88,39.9,427968.0,38.1886,38.1981,38.055,38.0741,427968.0
2021-11-16 13:35:00,39.9,39.9,39.85,39.88,113644.0,38.0741,38.0741,38.0264,38.055,113644.0
2021-11-16 13:40:00,39.88,39.9,39.87,39.9,168775.0,38.055,38.0741,38.0455,38.0741,168775.0
2021-11-16 13:45:00,39.9,39.91,39.85,39.89,112392.0,38.0741,38.0836,38.0264,38.0645,112392.0
2021-11-16 13:50:00,39.89,39.9,39.87,39.89,55152.0,38.0645,38.0741,38.0455,38.0645,55152.0
2021-11-16 13:55:00,39.89,39.89,39.73,39.73,306550.0,38.0645,38.0645,37.9119,37.9119,306550.0
2021-11-16 14:00:00,39.73,39.76,39.73,39.75,184759.0,37.9119,37.9405,37.9119,37.9309,184759.0
2021-11-16 14:05:00,39.75,39.76,39.72,39.75,213051.0,37.9309,37.9405,37.9023,37.9309,213051.0
2021-11-16 14:10:00,39.74,39.76,39.68,39.74,123409.0,37.9214,37.9405,37.8642,37.9214,123409.0
2021-11-16 14:15:00,39.75,39.76,39.71,39.73,116326.0,37.9309,37.9405,37.8928,37.9119,116326.0
2021-11-16 14:20:00,39.73,39.75,39.54,39.55,291387.0,37.9119,37.9309,37.7306,37.7401,291387.0
2021-11-16 14:25:00,39.55,39.57,39.48,39.5,554284.0,37.7401,37.7592,37.6733,37.6924,554284.0
2021-11-16 14:30:00,39.5,39.62,39.45,39.61,260775.0,37.6924,37.8069,37.6447,37.7974,260775.0
2021-11-16 14:35:00,39.61,39.71,39.6,39.69,76048.0,37.7974,37.8928,37.7878,37.8737,76048.0
2021-11-16 14:40:00,39.68,39.77,39.68,39.73,96609.0,37.8642,37.95,37.8642,37.9119,96609.0
2021-11-16 14:45:00,39.73,39.74,39.68,39.69,56832.0,37.9119,37.9214,37.8642,37.8737,56832.0
2021-11-16 14:50:00,39.68,39.69,39.6,39.61,99818.0,37.8642,37.8737,37.7878,37.7974,99818.0
2021-11-16 14:55:00,39.61,39.61,39.56,39.58,112607.0,37.7974,37.7974,37.7496,37.7687,112607.0
2021-11-16 15:00:00,39.58,39.59,39.55,39.55,92199.0,37.7687,37.7783,37.7401,37.7401,92199.0
2021-11-16 15:05:00,39.55,39.58,39.54,39.54,118622.0,37.7401,37.7687,37.7306,37.7306,118622.0
2021-11-16 15:10:00,39.55,39.61,39.46,39.61,155075.0,37.7401,37.7974,37.6542,37.7974,155075.0
2021-11-16 15:15:00,39.62,39.72,39.61,39.7,105366.0,37.8069,37.9023,37.7974,37.8832,105366.0
2021-11-16 15:20:00,39.7,39.81,39.69,39.77,201093.0,37.8832,37.9882,37.8737,37.95,201093.0
2021-11-16 15:25:00,39.77,39.8,39.73,39.77,209917.0,37.95,37.9787,37.9119,37.95,209917.0
2021-11-16 15:30:00,39.77,39.82,39.74,39.76,129853.0,37.95,37.9977,37.9214,37.9405,129853.0
2021-11-16 15:35:00,39.76,39.82,39.72,39.73,277031.0,37.9405,37.9977,37.9023,37.9119,277031.0
2021-11-16 15:40:00,39.73,39.73,39.59,39.62,514722.0,37.9119,37.9119,37.7783,37.8069,514722.0
2021-11-16 15:45:00,39.63,39.76,39.61,39.7,325792.0,37.8164,37.9405,37.7974,37.8832,325792.0
2021-11-16 15:50:00,39.71,39.8,39.67,39.68,315395.0,37.8928,37.9787,37.8546,37.8642,315395.0
2021-11-16 15:55:00,39.69,39.71,39.58,39.62,863774.0,37.8737,37.8928,37.7687,37.8069,863774.0
2021-11-17 09:30:00,39.64,39.93,39.42,39.71,555172.0,37.826,38.1027,37.6161,37.8928,555172.0
2021-11-17 09:35:00,39.73,39.83,39.63,39.77,286642.0,37.9119,38.0073,37.8164,37.95,286642.0
2021-11-17 09:40:00,39.76,40.15,39.69,40.03,428115.0,37.9405,38.3126,37.8737,38.1981,428115.0
2021-11-17 09:45:00,40.03,40.15,39.96,40.06,236062.0,38.1981,38.3126,38.1313,38.2268,236062.0
2021-11-17 09:50:00,40.05,40.06,39.83,39.93,235930.0,38.2172,38.2268,38.0073,38.1027,235930.0
2021-11-17 09:55:00,39.95,40.09,39.94,40.03,385902.0,38.1218,38.2554,38.1123,38.1981,385902.0
2021-11-17 10:00:00,40.02,40.4,39.99,40.4,385408.0,38.1886,38.5512,38.16,38.5512,385408.0
2021-11-17 10:05:00,40.39,40.44,40.15,40.27,299053.0,38.5417,38.5894,38.3126,38.4272,299053.0
2021-11-17 10:10:00,40.27,40.33,40.1,40.29,198745.0,38.4272,38.4844,38.2649,38.4462,198745.0
2021-11-17 10:15:00,40.28,40.29,39.97,39.99,215956.0,38.4367,38.4462,38.1409,38.16,215956.0
2021-11-17 10:20:00,39.99,39.99,39.83,39.86,234266.0,38.16,38.16,38.0073,38.0359,234266.0
2021-11-17 10:25:00,39.86,39.93,39.81,39.87,128266.0,38.0359,38.1027,37.9882,38.0455,128266.0
2021-11-17 10:30:00,39.88,40.05,39.84,40.04,169594.0,38.055,38.2172,38.0168,38.2077,169594.0
2021-11-17 10:35:00,40.05,40.08,39.91,40.02,101310.0,38.2172,38.2458,38.0836,38.1886,101310.0
2021-11-17 10:40:00,40.02,40.05,39.94,39.98,122074.0,38.1886,38.2172,38.1123,38.1504,122074.0
2021-11-17 10:45:00,39.98,40.03,39.93,40.0,106580.0,38.1504,38.1981,38.1027,38.1695,106580.0
2021-11-17 10:50:00,39.98,40.02,39.83,39.84,96024.0,38.1504,38.1886,38.0073,38.0168,96024.0
2021-11-17 10:55:00,39.84,39.89,39.82,39.89,115917.0,38.0168,38.0645,37.9977,38.0645,115917.0
2021-11-17 11:00:00,39.89,39.89,39.79,39.83,93767.0,38.0645,38.0645,37.9691,38.0073,93767.0
2021-11-17 11:05:00,39.83,39.89,39.79,39.86,145897.0,38.0073,38.0645,37.9691,38.0359,145897.0
2021-11-17 11:10:00,39.86,39.96,39.85,39.93,106082.0,38.0359,38.1313,38.0264,38.1027,106082.0
2021-11-17 11:15:00,39.94,39.97,39.9,39.91,86975.0,38.1123,38.1409,38.0741,38.0836,86975.0
2021-11-17 11:20:00,39.91,39.92,39.84,39.87,108134.0,38.0836,38.0932,38.0168,38.0455,108134.0
2021-11-17 11:25:00,39.86,39.86,39.78,39.8,243233.0,38.0359,38.0359,37.9596,37.9787,243233.0
2021-11-17 11:30:00,39.8,39.8,39.67,39.77,204577.0,37.9787,37.9787,37.8546,37.95,204577.0
2021-11-17 11:35:00,39.76,39.88,39.76,39.86,89110.0,37.9405,38.055,37.9405,38.0359,89110.0
2021-11-17 11:40:00,39.86,39.9,39.79,39.8,95445.0,38.0359,38.0741,37.9691,37.9787,95445.0
2021-11-17 11:45:00,39.8,39.8,39.71,39.73,69922.0,37.9787,37.9787,37.8928,37.9119,69922.0
2021-11-17 11:50:00,39.73,39.79,39.73,39.73,55474.0,37.9119,37.9691,37.9119,37.9119,55474.0
2021-11-17 11:55:00,39.73,39.86,39.73,39.83,36059.0,37.9119,38.0359,37.9119,38.0073,36059.0
2021-11-17 12:00:00,39.84,39.87,39.73,39.76,117164.0,38.0168,38.0455,37.9119,37.9405,117164.0
2021-11-17 12:05:00,39.75,39.76,39.63,39.66,166486.0,37.9309,37.9405,37.8164,37.8451,166486.0
2021-11-17 12:10:00,39.66,39.7,39.63,39.65,103923.0,37.8451,37.8832,37.8164,37.8355,103923.0
2021-11-17 12:15:00,39.65,39.65,39.61,39.64,89599.0,37.8355,37.8355,37.7974,37.826,89599.0
2021-11-17 12:20:00,39.65,39.65,39.5,39.51,135363.0,37.8355,37.8355,37.6924,37.7019,135363.0
2021-11-17 12:25:00,39.5,39.57,39.46,39.47,107130.0,37.6924,37.7592,37.6542,37.6638,107130.0
2021-11-17 12:30:00,39.47,39.5,39.35,39.49,151970.0,37.6638,37.6924,37.5493,37.6828,151970.0
2021-11-17 12:35:00,39.49,39.55,39.47,39.54,193640.0,37.6828,37.7401,37.6638,37.7306,193640.0
2021-11-17 12:40:00,39.54,39.55,39.48,39.51,94663.0,37.7306,37.7401,37.6733,37.7019,94663.0
2021-11-17 12:45:00,39.5,39.51,39.43,39.48,144413.0,37.6924,37.7019,37.6256,37.6733,144413.0
2021-11-17 12:50:00,39.48,39.5,39.39,39.41,78660.0,37.6733,37.6924,37.5874,37.6065,78660.0
2021-11-17 12:55:00,39.41,39.47,39.4,39.47,94077.0,37.6065,37.6638,37.597,37.6638,94077.0
2021-11-17 13:00:00,39.47,39.51,39.41,39.47,63875.0,37.6638,37.7019,37.6065,37.6638,63875.0
2021-11-17 13:05:00,39.46,39.55,39.46,39.52,56215.0,37.6542,37.7401,37.6542,37.7115,56215.0
2021-11-17 13:10:00,39.51,39.58,39.49,39.5,36214.0,37.7019,37.7687,37.6828,37.6924,36214.0
2021-11-17 13:15:00,39.51,39.51,39.37,39.43,73172.0,37.7019,37.7019,37.5683,37.6256,73172.0
2021-11-17 13:20:00,39.42,39.52,39.41,39.52,55051.0,37.6161,37.7115,37.6065,37.7115,55051.0
2021-11-17 13:25:00,39.53,39.55,39.44,39.45,46925.0,37.721,37.7401,37.6351,37.6447,46925.0
2021-11-17 13:30:00,39.45,39.45,39.37,39.38,99544.0,37.6447,37.6447,37.5683,37.5779,99544.0
2021-11-17 13:35:00,39.38,39.39,39.22,39.31,201326.0,37.5779,37.5874,37.4252,37.5111,201326.0
2021-11-17 13:40:00,39.32,39.33,39.24,39.25,242702.0,37.5206,37.5302,37.4443,37.4538,242702.0
2021-11-17 13:45:00,39.24,39.24,39.11,39.14,494310.0,37.4443,37.4443,37.3202,37.3489,494310.0
2021-11-17 13:50:00,39.14,39.15,39.0,39.0,407513.0,37.3489,37.3584,37.2153,37.2153,407513.0
2021-11-17 13:55:00,39.0,39.03,38.95,39.0,215370.0,37.2153,37.2439,37.1676,37.2153,215370.0
2021-11-17 14:00:00,39.0,39.01,38.96,38.98,166309.0,37.2153,37.2248,37.1771,37.1962,166309.0
2021-11-17 14:05:00,38.98,39.17,38.98,39.15,210285.0,37.1962,37.3775,37.1962,37.3584,210285.0
2021-11-17 14:10:00,39.16,39.16,39.06,39.14,151724.0,37.3679,37.3679,37.2725,37.3489,151724.0
2021-11-17 14:15:00,39.14,39.2,38.95,39.0,213963.0,37.3489,37.4061,37.1676,37.2153,213963.0
2021-11-17 14:20:00,39.0,39.02,38.92,38.97,95555.0,37.2153,37.2344,37.1389,37.1866,95555.0
2021-11-17 14:25:00,38.97,39.03,38.93,39.03,121091.0,37.1866,37.2439,37.1485,37.2439,121091.0
2021-11-17 14:30:00,39.02,39.03,38.92,38.93,148560.0,37.2344,37.2439,37.1389,37.1485,148560.0
2021-11-17 14:35:00,38.93,39.0,38.92,38.96,86709.0,37.1485,37.2153,37.1389,37.1771,86709.0
2021-11-17 14:40:00,38.96,38.97,38.91,38.93,97769.0,37.1771,37.1866,37.1294,37.1485,97769.0
2021-11-17 14:45:00,38.93,38.95,38.84,38.89,136968.0,37.1485,37.1676,37.0626,37.1103,136968.0
2021-11-17 14:50:00,38.89,38.89,38.68,38.79,414467.0,37.1103,37.1103,36.9099,37.0149,414467.0
2021-11-17 14:55:00,38.79,38.81,38.72,38.73,214122.0,37.0149,37.034,36.9481,36.9576,214122.0
2021-11-17 15:00:00,38.74,38.76,38.66,38.68,147193.0,36.9672,36.9863,36.8908,36.9099,147193.0
2021-11-17 15:05:00,38.69,38.77,38.68,38.75,242700.0,36.9195,36.9958,36.9099,36.9767,242700.0
2021-11-17 15:10:00,38.76,38.78,38.7,38.76,102377.0,36.9863,37.0053,36.929,36.9863,102377.0
2021-11-17 15:15:00,38.76,38.82,38.7,38.75,201572.0,36.9863,37.0435,36.929,36.9767,201572.0
2021-11-17 15:20:00,38.76,38.79,38.74,38.75,166032.0,36.9863,37.0149,36.9672,36.9767,166032.0
2021-11-17 15:25:00,38.75,38.84,38.74,38.83,241532.0,36.9767,37.0626,36.9672,37.0531,241532.0
2021-11-17 15:30:00,38.82,38.87,38.78,38.82,259238.0,37.0435,37.0912,37.0053,37.0435,259238.0
2021-11-17 15:35:00,38.83,38.86,38.77,38.82,240670.0,37.0531,37.0817,36.9958,37.0435,240670.0
2021-11-17 15:40:00,38.82,38.87,38.78,38.86,248159.0,37.0435,37.0912,37.0053,37.0817,248159.0
2021-11-17 15:45:00,38.86,38.94,38.83,38.89,382721.0,37.0817,37.158,37.0531,37.1103,382721.0
2021-11-17 15:50:00,38.88,38.96,38.87,38.96,613310.0,37.1008,37.1771,37.0912,37.1771,613310.0
2021-11-17 15:55:00,38.96,38.96,38.85,38.88,1062821.0,37.1771,37.1771,37.0721,37.1008,1062821.0
2021-11-18 09:30:00,38.88,39.0,38.67,38.83,409185.0,37.1008,37.2153,36.9004,37.0531,409185.0
2021-11-18 09:35:00,38.84,38.96,38.73,38.85,229352.0,37.0626,37.1771,36.9576,37.0721,229352.0
2021-11-18 09:40:00,38.86,39.0,38.8,38.88,258353.0,37.0817,37.2153,37.0244,37.1008,258353.0
2021-11-18 09:45:00,38.87,38.9,38.56,38.62,249986.0,37.0912,37.1198,36.7954,36.8527,249986.0
2021-11-18 09:50:00,38.63,38.63,38.43,38.5,457097.0,36.8622,36.8622,36.6714,36.7382,457097.0
2021-11-18 09:55:00,38.49,38.52,38.33,38.37,257374.0,36.7286,36.7572,36.5759,36.6141,257374.0
2021-11-18 10:00:00,38.36,38.36,38.14,38.2,366337.0,36.6046,36.6046,36.3946,36.4519,366337.0
2021-11-18 10:05:00,38.2,38.34,38.18,38.22,182369.0,36.4519,36.5855,36.4328,36.471,182369.0
2021-11-18 10:10:00,38.22,38.27,38.08,38.18,312193.0,36.471,36.5187,36.3374,36.4328,312193.0
2021-11-18 10:15:00,38.18,38.18,37.84,37.86,403928.0,36.4328,36.4328,36.1084,36.1274,403928.0
2021-11-18 10:20:00,37.86,37.96,37.69,37.86,551031.0,36.1274,36.2229,35.9652,36.1274,551031.0
2021-11-18 10:25:00,37.87,37.97,37.77,37.82,223068.0,36.137,36.2324,36.0416,36.0893,223068.0
2021-11-18 10:30:00,37.82,38.07,37.81,38.05,150524.0,36.0893,36.3278,36.0797,36.3087,150524.0
2021-11-18 10:35:00,38.05,38.13,37.82,37.88,378724.0,36.3087,36.3851,36.0893,36.1465,378724.0
2021-11-18 10:40:00,37.88,37.93,37.83,37.85,208138.0,36.1465,36.1942,36.0988,36.1179,208138.0
2021-11-18 10:45:00,37.86,38.05,37.86,37.95,277419.0,36.1274,36.3087,36.1274,36.2133,277419.0
2021-11-18 10:50:00,37.95,38.04,37.9,38.01,138655.0,36.2133,36.2992,36.1656,36.2706,138655.0
2021-11-18 10:55:00,38.02,38.16,38.01,38.07,150507.0,36.2801,36.4137,36.2706,36.3278,150507.0
2021-11-18 11:00:00,38.07,38.1,37.94,37.94,199051.0,36.3278,36.3565,36.2038,36.2038,199051.0
2021-11-18 11:05:00,37.95,38.22,37.94,38.18,198447.0,36.2133,36.471,36.2038,36.4328,198447.0
2021-11-18 11:10:00,38.19,38.24,38.15,38.23,206465.0,36.4423,36.4901,36.4042,36.4805,206465.0
2021-11-18 11:15:00,38.23,38.33,38.23,38.3,388334.0,36.4805,36.5759,36.4805,36.5473,388334.0
2021-11-18 11:20:00,38.3,38.34,38.26,38.33,79968.0,36.5473,36.5855,36.5091,36.5759,79968.0
2021-11-18 11:25:00,38.33,38.38,38.31,38.33,100715.0,36.5759,36.6236,36.5568,36.5759,100715.0
2021-11-18 11:30:00,38.32,38.43,38.3,38.4,145828.0,36.5664,36.6714,36.5473,36.6427,145828.0
2021-11-18 11:35:00,38.4,38.57,38.37,38.53,147271.0,36.6427,36.8049,36.6141,36.7668,147271.0
2021-11-18 11:40:00,38.53,38.64,38.51,38.54,100221.0,36.7668,36.8717,36.7477,36.7763,100221.0
2021-11-18 11:45:00,38.55,38.55,38.4,38.44,186638.0,36.7859,36.7859,36.6427,36.6809,186638.0
2021-11-18 11:50:00,38.45,38.58,38.43,38.57,104655.0,36.6904,36.8145,36.6714,36.8049,104655.0
2021-11-18 11:55:00,38.57,38.66,38.55,38.61,92209.0,36.8049,36.8908,36.7859,36.8431,92209.0
2021-11-18 12:00:00,38.61,38.7,38.61,38.7,97663.0,36.8431,36.929,36.8431,36.929,97663.0
2021-11-18 12:05:00,38.7,38.76,38.66,38.7,109337.0,36.929,36.9863,36.8908,36.929,109337.0
2021-11-18 12:10:00,38.7,38.77,38.66,38.73,124161.0,36.929,36.9958,36.8908,36.9576,124161.0
2021-11-18 12:15:00,38.73,38.8,38.69,38.71,130778.0,36.9576,37.0244,36.9195,36.9385,130778.0
2021-11-18 12:20:00,38.71,38.8,38.71,38.78,159826.0,36.9385,37.0244,36.9385,37.0053,159826.0
2021-11-18 12:25:00,38.78,38.81,38.75,38.78,96031.0,37.0053,37.034,36.9767,37.0053,96031.0
2021-11-18 12:30:00,38.78,38.87,38.7,38.7,262623.0,37.0053,37.0912,36.929,36.929,262623.0
2021-11-18 12:35:00,38.7,38.79,38.64,38.79,113279.0,36.929,37.0149,36.8717,37.0149,113279.0
2021-11-18 12:40:00,38.79,38.82,38.69,38.8,173809.0,37.0149,37.0435,36.9195,37.0244,173809.0
2021-11-18 12:45:00,38.8,38.81,38.74,38.75,86487.0,37.0244,37.034,36.9672,36.9767,86487.0
2021-11-18 12:50:00,38.75,38.75,38.7,38.74,47155.0,36.9767,36.9767,36.929,36.9672,47155.0
2021-11-18 12:55:00,38.73,38.75,38.65,38.71,86885.0,36.9576,36.9767,36.8813,36.9385,86885.0
2021-11-18 13:00:00,38.7,38.78,38.66,38.77,82029.0,36.929,37.0053,36.8908,36.9958,82029.0
2021-11-18 13:05:00,38.77,38.79,38.74,38.76,121469.0,36.9958,37.0149,36.9672,36.9863,121469.0
2021-11-18 13:10:00,38.76,38.86,38.73,38.79,167550.0,36.9863,37.0817,36.9576,37.0149,167550.0
2021-11-18 13:15:00,38.8,38.85,38.69,38.7,162598.0,37.0244,37.0721,36.9195,36.929,162598.0
2021-11-18 13:20:00,38.71,38.77,38.69,38.77,103757.0,36.9385,36.9958,36.9195,36.9958,103757.0
2021-11-18 13:25:00,38.77,38.85,38.76,38.85,78551.0,36.9958,37.0721,36.9863,37.0721,78551.0
2021-11-18 13:30:00,38.84,38.85,38.81,38.83,51161.0,37.0626,37.0721,37.034,37.0531,51161.0
2021-11-18 13:35:00,38.83,38.88,38.8,38.82,128689.0,37.0531,37.1008,37.0244,37.0435,128689.0
2021-11-18 13:40:00,38.81,38.88,38.78,38.84,66458.0,37.034,37.1008,37.0053,37.0626,66458.0
2021-11-18 13:45:00,38.85,38.88,38.8,38.82,65974.0,37.0721,37.1008,37.0244,37.0435,65974.0
2021-11-18 13:50:00,38.81,38.82,38.74,38.77,86437.0,37.034,37.0435,36.9672,36.9958,86437.0
2021-11-18 13:55:00,38.78,38.82,38.75,38.82,67930.0,37.0053,37.0435,36.9767,37.0435,67930.0
2021-11-18 14:00:00,38.81,38.87,38.72,38.83,110312.0,37.034,37.0912,36.9481,37.0531,110312.0
2021-11-18 14:05:00,38.83,38.86,38.81,38.82,65172.0,37.0531,37.0817,37.034,37.0435,65172.0
2021-11-18 14:10:00,38.82,38.87,38.77,38.78,121894.0,37.0435,37.0912,36.9958,37.0053,121894.0
2021-11-18 14:15:00,38.78,38.86,38.77,38.8,79146.0,37.0053,37.0817,36.9958,37.0244,79146.0
2021-11-18 14:20:00,38.79,38.8,38.71,38.71,58318.0,37.0149,37.0244,36.9385,36.9385,58318.0
2021-11-18 14:25:00,38.72,38.76,38.67,38.75,88400.0,36.9481,36.9863,36.9004,36.9767,88400.0
2021-11-18 14:30:00,38.75,38.76,38.67,38.75,96199.0,36.9767,36.9863,36.9004,36.9767,96199.0
2021-11-18 14:35:00,38.75,38.83,38.74,38.8,82276.0,36.9767,37.0531,36.9672,37.0244,82276.0
2021-11-18 14:40:00,38.8,38.83,38.78,38.8,75232.0,37.0244,37.0531,37.0053,37.0244,75232.0
2021-11-18 14:45:00,38.79,38.85,38.79,38.83,71822.0,37.0149,37.0721,37.0149,37.0531,71822.0
2021-11-18 14:50:00,38.83,38.85,38.79,38.83,74949.0,37.0531,37.0721,37.0149,37.0531,74949.0
2021-11-18 14:55:00,38.83,38.83,38.74,38.76,70510.0,37.0531,37.0531,36.9672,36.9863,70510.0
2021-11-18 15:00:00,38.75,38.82,38.72,38.8,76342.0,36.9767,37.0435,36.9481,37.0244,76342.0
2021-11-18 15:05:00,38.8,38.83,38.73,38.73,58606.0,37.0244,37.0531,36.9576,36.9576,58606.0
2021-11-18 15:10:00,38.73,38.75,38.69,38.72,193184.0,36.9576,36.9767,36.9195,36.9481,193184.0
2021-11-18 15:15:00,38.71,38.71,38.63,38.65,169905.0,36.9385,36.9385,36.8622,36.8813,169905.0
2021-11-18 15:20:00,38.65,38.7,38.63,38.69,79475.0,36.8813,36.929,36.8622,36.9195,79475.0
2021-11-18 15:25:00,38.7,38.77,38.69,38.71,88474.0,36.929,36.9958,36.9195,36.9385,88474.0
2021-11-18 15:30:00,38.71,38.73,38.59,38.6,101527.0,36.9385,36.9576,36.824,36.8336,101527.0
2021-11-18 15:35:00,38.61,38.65,38.57,38.62,131454.0,36.8431,36.8813,36.8049,36.8527,131454.0
2021-11-18 15:40:00,38.62,38.62,38.55,38.57,79602.0,36.8527,36.8527,36.7859,36.8049,79602.0
2021-11-18 15:45:00,38.58,38.62,38.56,38.59,140399.0,36.8145,36.8527,36.7954,36.824,140399.0
2021-11-18 15:50:00,38.6,38.69,38.59,38.62,222056.0,36.8336,36.9195,36.824,36.8527,222056.0
2021-11-18 15:55:00,38.62,38.8,38.61,38.79,1063896.0,36.8527,37.0244,36.8431,37.0149,1063896.0
2021-11-19 09:30:00,38.47,38.93,38.42,38.73,932780.0,36.7095,37.1485,36.6618,36.9576,932780.0
2021-11-19 09:35:00,38.74,39.18,38.74,38.89,567772.0,36.9672,37.387,36.9672,37.1103,567772.0
2021-11-19 09:40:00,38.89,38.91,38.5,38.74,290582.0,37.1103,37.1294,36.7382,36.9672,290582.0
2021-11-19 09:45:00,38.73,38.8,38.46,38.6,263324.0,36.9576,37.0244,36.7,36.8336,263324.0
2021-11-19 09:50:00,38.61,38.61,38.36,38.47,321427.0,36.8431,36.8431,36.6046,36.7095,321427.0
2021-11-19 09:55:00,38.46,38.64,38.46,38.63,280948.0,36.7,36.8717,36.7,36.8622,280948.0
2021-11-19 10:00:00,38.64,38.64,38.36,38.37,338409.0,36.8717,36.8717,36.6046,36.6141,338409.0
2021-11-19 10:05:00,38.37,38.41,38.1,38.21,543010.0,36.6141,36.6523,36.3565,36.4614,543010.0
2021-11-19 10:10:00,38.2,38.49,38.16,38.48,187332.0,36.4519,36.7286,36.4137,36.7191,187332.0
2021-11-19 10:15:00,38.48,38.49,38.23,38.4,187205.0,36.7191,36.7286,36.4805,36.6427,187205.0
2021-11-19 10:20:00,38.4,38.53,38.35,38.5,344028.0,36.6427,36.7668,36.595,36.7382,344028.0
2021-11-19 10:25:00,38.5,38.6,38.47,38.54,150351.0,36.7382,36.8336,36.7095,36.7763,150351.0
2021-11-19 10:30:00,38.53,38.58,38.46,38.56,118924.0,36.7668,36.8145,36.7,36.7954,118924.0
2021-11-19 10:35:00,38.56,38.6,38.5,38.55,122181.0,36.7954,36.8336,36.7382,36.7859,122181.0
2021-11-19 10:40:00,38.55,38.65,38.5,38.65,149073.0,36.7859,36.8813,36.7382,36.8813,149073.0
2021-11-19 10:45:00,38.65,38.71,38.55,38.55,129476.0,36.8813,36.9385,36.7859,36.7859,129476.0
2021-11-19 10:50:00,38.55,38.58,38.5,38.56,166758.0,36.7859,36.8145,36.7382,36.7954,166758.0
2021-11-19 10:55:00,38.57,38.71,38.57,38.69,167269.0,36.8049,36.9385,36.8049,36.9195,167269.0
2021-11-19 11:00:00,38.69,38.73,38.68,38.72,117546.0,36.9195,36.9576,36.9099,36.9481,117546.0
2021-11-19 11:05:00,38.72,38.74,38.59,38.65,145792.0,36.9481,36.9672,36.824,36.8813,145792.0
2021-11-19 11:10:00,38.65,38.68,38.62,38.64,77293.0,36.8813,36.9099,36.8527,36.8717,77293.0
2021-11-19 11:15:00,38.64,38.67,38.54,38.57,112790.0,36.8717,36.9004,36.7763,36.8049,112790.0
2021-11-19 11:20:00,38.57,38.63,38.56,38.58,83797.0,36.8049,36.8622,36.7954,36.8145,83797.0
2021-11-19 11:25:00,38.58,38.72,38.57,38.72,82120.0,36.8145,36.9481,36.8049,36.9481,82120.0
2021-11-19 11:30:00,38.72,38.72,38.58,38.61,156829.0,36.9481,36.9481,36.8145,36.8431,156829.0
2021-11-19 11:35:00,38.62,38.68,38.59,38.62,304971.0,36.8527,36.9099,36.824,36.8527,304971.0
2021-11-19 11:40:00,38.62,38.8,38.61,38.78,98745.0,36.8527,37.0244,36.8431,37.0053,98745.0
2021-11-19 11:45:00,38.78,38.79,38.72,38.73,133503.0,37.0053,37.0149,36.9481,36.9576,133503.0
2021-11-19 11:50:00,38.73,38.73,38.7,38.73,89516.0,36.9576,36.9576,36.929,36.9576,89516.0
2021-11-19 11:55:00,38.73,38.78,38.73,38.77,64538.0,36.9576,37.0053,36.9576,36.9958,64538.0
2021-11-19 12:00:00,38.77,38.84,38.75,38.83,135905.0,36.9958,37.0626,36.9767,37.0531,135905.0
2021-11-19 12:05:00,38.82,38.91,38.82,38.91,155535.0,37.0435,37.1294,37.0435,37.1294,155535.0
2021-11-19 12:10:00,38.91,39.0,38.9,38.97,191554.0,37.1294,37.2153,37.1198,37.1866,191554.0
2021-11-19 12:15:00,38.97,39.08,38.97,39.01,216143.0,37.1866,37.2916,37.1866,37.2248,216143.0
2021-11-19 12:20:00,39.01,39.08,39.0,39.05,146544.0,37.2248,37.2916,37.2153,37.263,146544.0
2021-11-19 12:25:00,39.04,39.17,39.03,39.13,243508.0,37.2534,37.3775,37.2439,37.3393,243508.0
2021-11-19 12:30:00,39.13,39.19,39.1,39.13,226202.0,37.3393,37.3966,37.3107,37.3393,226202.0
2021-11-19 12:35:00,39.13,39.27,39.13,39.18,135844.0,37.3393,37.4729,37.3393,37.387,135844.0
2021-11-19 12:40:00,39.18,39.18,39.03,39.03,95459.0,37.387,37.387,37.2439,37.2439,95459.0
2021-11-19 12:45:00,39.04,39.11,39.03,39.08,106250.0,37.2534,37.3202,37.2439,37.2916,106250.0
2021-11-19 12:50:00,39.07,39.09,38.99,39.01,111653.0,37.2821,37.3012,37.2057,37.2248,111653.0
2021-11-19 12:55:00,39.01,39.03,38.94,38.94,74498.0,37.2248,37.2439,37.158,37.158,74498.0
2021-11-19 13:00:00,38.95,38.98,38.88,38.98,84301.0,37.1676,37.1962,37.1008,37.1962,84301.0
2021-11-19 13:05:00,38.97,39.0,38.94,39.0,62997.0,37.1866,37.2153,37.158,37.2153,62997.0
2021-11-19 13:10:00,38.99,39.02,38.93,38.97,122740.0,37.2057,37.2344,37.1485,37.1866,122740.0
2021-11-19 13:15:00,38.97,39.0,38.88,38.94,84568.0,37.1866,37.2153,37.1008,37.158,84568.0
2021-11-19 13:20:00,38.94,38.95,38.89,38.89,59733.0,37.158,37.1676,37.1103,37.1103,59733.0
2021-11-19 13:25:00,38.89,38.9,38.77,38.77,106315.0,37.1103,37.1198,36.9958,36.9958,106315.0
2021-11-19 13:30:00,38.77,38.85,38.77,38.83,103319.0,36.9958,37.0721,36.9958,37.0531,103319.0
2021-11-19 13:35:00,38.84,38.87,38.79,38.84,151940.0,37.0626,37.0912,37.0149,37.0626,151940.0
2021-11-19 13:40:00,38.84,38.84,38.77,38.79,105425.0,37.0626,37.0626,36.9958,37.0149,105425.0
2021-11-19 13:45:00,38.79,38.79,38.65,38.71,211658.0,37.0149,37.0149,36.8813,36.9385,211658.0
2021-11-19 13:50:00,38.7,38.8,38.68,38.79,99211.0,36.929,37.0244,36.9099,37.0149,99211.0
2021-11-19 13:55:00,38.79,38.79,38.76,38.79,95513.0,37.0149,37.0149,36.9863,37.0149,95513.0
2021-11-19 14:00:00,38.78,38.88,38.77,38.8,126514.0,37.0053,37.1008,36.9958,37.0244,126514.0
2021-11-19 14:05:00,38.8,38.81,38.73,38.75,94414.0,37.0244,37.034,36.9576,36.9767,94414.0
2021-11-19 14:10:00,38.74,38.79,38.72,38.76,78214.0,36.9672,37.0149,36.9481,36.9863,78214.0
2021-11-19 14:15:00,38.76,38.78,38.74,38.75,82746.0,36.9863,37.0053,36.9672,36.9767,82746.0
2021-11-19 14:20:00,38.75,38.78,38.74,38.75,48439.0,36.9767,37.0053,36.9672,36.9767,48439.0
2021-11-19 14:25:00,38.76,38.76,38.59,38.6,125457.0,36.9863,36.9863,36.824,36.8336,125457.0
2021-11-19 14:30:00,38.61,38.61,38.5,38.54,141350.0,36.8431,36.8431,36.7382,36.7763,141350.0
2021-11-19 14:35:00,38.54,38.61,38.53,38.59,91842.0,36.7763,36.8431,36.7668,36.824,91842.0
2021-11-19 14:40:00,38.59,38.63,38.55,38.57,107704.0,36.824,36.8622,36.7859,36.8049,107704.0
2021-11-19 14:45:00,38.57,38.61,38.56,38.61,142369.0,36.8049,36.8431,36.7954,36.8431,142369.0
2021-11-19 14:50:00,38.6,38.66,38.59,38.63,95589.0,36.8336,36.8908,36.824,36.8622,95589.0
2021-11-19 14:55:00,38.62,38.62,38.55,38.57,97704.0,36.8527,36.8527,36.7859,36.8049,97704.0
2021-11-19 15:00:00,38.58,38.62,38.56,38.61,75338.0,36.8145,36.8527,36.7954,36.8431,75338.0
2021-11-19 15:05:00,38.61,38.61,38.55,38.6,105532.0,36.8431,36.8431,36.7859,36.8336,105532.0
2021-11-19 15:10:00,38.59,38.6,38.52,38.52,94157.0,36.824,36.8336,36.7572,36.7572,94157.0
2021-11-19 15:15:00,38.52,38.53,38.48,38.5,128683.0,36.7572,36.7668,36.7191,36.7382,128683.0
2021-11-19 15:20:00,38.5,38.55,38.44,38.52,141947.0,36.7382,36.7859,36.6809,36.7572,141947.0
2021-11-19 15:25:00,38.52,38.54,38.42,38.54,186556.0,36.7572,36.7763,36.6618,36.7763,186556.0
2021-11-19 15:30:00,38.54,38.54,38.4,38.45,213549.0,36.7763,36.7763,36.6427,36.6904,213549.0
2021-11-19 15:35:00,38.44,38.49,38.4,38.41,231348.0,36.6809,36.7286,36.6427,36.6523,231348.0
2021-11-19 15:40:00,38.41,38.42,38.36,38.39,169808.0,36.6523,36.6618,36.6046,36.6332,169808.0
2021-11-19 15:45:00,38.39,38.43,38.35,38.36,278000.0,36.6332,36.6714,36.595,36.6046,278000.0
2021-11-19 15:50:00,38.35,38.36,38.29,38.33,460751.0,36.595,36.6046,36.5378,36.5759,460751.0
2021-11-19 15:55:00,38.33,38.38,38.27,38.29,867620.0,36.5759,36.6236,36.5187,36.5378,867620.0
2021-11-22 09:30:00,37.39,37.67,37.1,37.5,1143794.0,35.6789,35.9461,35.4022,35.7839,1143794.0
2021-11-22 09:35:00,37.51,37.59,37.09,37.23,517221.0,35.7935,35.8698,35.3927,35.5263,517221.0
2021-11-22 09:40:00,37.21,37.35,36.9,36.96,958188.0,35.5072,35.6408,35.2114,35.2686,958188.0
2021-11-22 09:45:00,36.96,37.62,36.96,37.62,450971.0,35.2686,35.8984,35.2686,35.8984,450971.0
2021-11-22 09:50:00,37.62,37.75,37.47,37.62,357599.0,35.8984,36.0225,35.7553,35.8984,357599.0
2021-11-22 09:55:00,37.63,37.76,37.2,37.57,405157.0,35.908,36.032,35.4976,35.8507,405157.0
2021-11-22 10:00:00,37.58,37.68,37.51,37.53,398248.0,35.8603,35.9557,35.7935,35.8125,398248.0
2021-11-22 10:05:00,37.53,37.75,37.53,37.58,180617.0,35.8125,36.0225,35.8125,35.8603,180617.0
2021-11-22 10:10:00,37.59,37.71,37.55,37.57,105071.0,35.8698,35.9843,35.8316,35.8507,105071.0
2021-11-22 10:15:00,37.57,37.79,37.57,37.77,185814.0,35.8507,36.0606,35.8507,36.0416,185814.0
2021-11-22 10:20:00,37.77,38.04,37.76,38.04,314756.0,36.0416,36.2992,36.032,36.2992,314756.0
2021-11-22 10:25:00,38.04,38.05,37.75,37.79,188211.0,36.2992,36.3087,36.0225,36.0606,188211.0
2021-11-22 10:30:00,37.8,37.99,37.8,37.98,118266.0,36.0702,36.2515,36.0702,36.2419,118266.0
2021-11-22 10:35:00,37.99,38.16,37.96,38.04,188157.0,36.2515,36.4137,36.2229,36.2992,188157.0
2021-11-22 10:40:00,38.03,38.15,38.0,38.09,187434.0,36.2897,36.4042,36.261,36.3469,187434.0
2021-11-22 10:45:00,38.09,38.27,38.08,38.21,247024.0,36.3469,36.5187,36.3374,36.4614,247024.0
2021-11-22 10:50:00,38.2,38.28,38.16,38.18,134324.0,36.4519,36.5282,36.4137,36.4328,134324.0
2021-11-22 10:55:00,38.19,38.27,38.12,38.21,158356.0,36.4423,36.5187,36.3755,36.4614,158356.0
2021-11-22 11:00:00,38.21,38.27,38.14,38.24,148036.0,36.4614,36.5187,36.3946,36.4901,148036.0
2021-11-22 11:05:00,38.25,38.37,38.25,38.33,158620.0,36.4996,36.6141,36.4996,36.5759,158620.0
2021-11-22 11:10:00,38.32,38.63,38.31,38.55,306022.0,36.5664,36.8622,36.5568,36.7859,306022.0
2021-11-22 11:15:00,38.54,38.56,38.3,38.3,174477.0,36.7763,36.7954,36.5473,36.5473,174477.0
2021-11-22 11:20:00,38.3,38.49,38.26,38.38,147983.0,36.5473,36.7286,36.5091,36.6236,147983.0
2021-11-22 11:25:00,38.38,38.38,38.28,38.33,99150.0,36.6236,36.6236,36.5282,36.5759,99150.0
2021-11-22 11:30:00,38.33,38.39,38.24,38.3,157644.0,36.5759,36.6332,36.4901,36.5473,157644.0
2021-11-22 11:35:00,38.3,38.56,38.3,38.54,212194.0,36.5473,36.7954,36.5473,36.7763,212194.0
2021-11-22 11:40:00,38.54,38.55,38.37,38.47,235935.0,36.7763,36.7859,36.6141,36.7095,235935.0
2021-11-22 11:45:00,38.46,38.46,38.31,38.4,189270.0,36.7,36.7,36.5568,36.6427,189270.0
2021-11-22 11:50:00,38.4,38.43,38.14,38.15,196265.0,36.6427,36.6714,36.3946,36.4042,196265.0
2021-11-22 11:55:00,38.15,38.2,38.02,38.2,164170.0,36.4042,36.4519,36.2801,36.4519,164170.0
2021-11-22 12:00:00,38.19,38.29,38.11,38.28,126021.0,36.4423,36.5378,36.366,36.5282,126021.0
2021-11-22 12:05:00,38.29,38.3,38.04,38.06,141649.0,36.5378,36.5473,36.2992,36.3183,141649.0
2021-11-22 12:10:00,38.06,38.27,38.05,38.2,95875.0,36.3183,36.5187,36.3087,36.4519,95875.0
2021-11-22 12:15:00,38.21,38.26,38.16,38.26,109456.0,36.4614,36.5091,36.4137,36.5091,109456.0
2021-11-22 12:20:00,38.25,38.28,38.2,38.24,69406.0,36.4996,36.5282,36.4519,36.4901,69406.0
2021-11-22 12:25:00,38.23,38.29,38.09,38.19,135878.0,36.4805,36.5378,36.3469,36.4423,135878.0
2021-11-22 12:30:00,38.19,38.23,38.13,38.14,219391.0,36.4423,36.4805,36.3851,36.3946,219391.0
2021-11-22 12:35:00,38.14,38.15,38.07,38.08,210547.0,36.3946,36.4042,36.3278,36.3374,210547.0
2021-11-22 12:40:00,38.07,38.12,38.06,38.09,255307.0,36.3278,36.3755,36.3183,36.3469,255307.0
2021-11-22 12:45:00,38.09,38.1,37.95,37.98,226246.0,36.3469,36.3565,36.2133,36.2419,226246.0
2021-11-22 12:50:00,37.98,38.09,37.97,38.02,175753.0,36.2419,36.3469,36.2324,36.2801,175753.0
2021-11-22 12:55:00,38.03,38.12,38.03,38.05,106823.0,36.2897,36.3755,36.2897,36.3087,106823.0
2021-11-22 13:00:00,38.04,38.11,38.04,38.04,95834.0,36.2992,36.366,36.2992,36.2992,95834.0
2021-11-22 13:05:00,38.03,38.07,38.0,38.03,46823.0,36.2897,36.3278,36.261,36.2897,46823.0
2021-11-22 13:10:00,38.03,38.11,38.0,38.07,92618.0,36.2897,36.366,36.261,36.3278,92618.0
2021-11-22 13:15:00,38.08,38.18,38.08,38.17,74091.0,36.3374,36.4328,36.3374,36.4233,74091.0
2021-11-22 13:20:00,38.17,38.31,38.16,38.26,161838.0,36.4233,36.5568,36.4137,36.5091,161838.0
2021-11-22 13:25:00,38.26,38.27,38.16,38.21,130120.0,36.5091,36.5187,36.4137,36.4614,130120.0
2021-11-22 13:30:00,38.21,38.28,38.2,38.27,131099.0,36.4614,36.5282,36.4519,36.5187,131099.0
2021-11-22 13:35:00,38.27,38.28,38.18,38.19,221202.0,36.5187,36.5282,36.4328,36.4423,221202.0
2021-11-22 13:40:00,38.19,38.23,38.14,38.2,182345.0,36.4423,36.4805,36.3946,36.4519,182345.0
2021-11-22 13:45:00,38.21,38.22,38.09,38.12,97413.0,36.4614,36.471,36.3469,36.3755,97413.0
2021-11-22 13:50:00,38.11,38.17,38.1,38.12,82786.0,36.366,36.4233,36.3565,36.3755,82786.0
2021-11-22 13:55:00,38.13,38.16,38.1,38.12,56853.0,36.3851,36.4137,36.3565,36.3755,56853.0
2021-11-22 14:00:00,38.12,38.17,38.08,38.15,72013.0,36.3755,36.4233,36.3374,36.4042,72013.0
2021-11-22 14:05:00,38.16,38.17,38.07,38.08,46438.0,36.4137,36.4233,36.3278,36.3374,46438.0
2021-11-22 14:10:00,38.08,38.1,38.04,38.09,81467.0,36.3374,36.3565,36.2992,36.3469,81467.0
2021-11-22 14:15:00,38.09,38.1,38.06,38.08,48058.0,36.3469,36.3565,36.3183,36.3374,48058.0
2021-11-22 14:20:00,38.07,38.12,38.06,38.12,42123.0,36.3278,36.3755,36.3183,36.3755,42123.0
2021-11-22 14:25:00,38.12,38.15,38.08,38.08,53366.0,36.3755,36.4042,36.3374,36.3374,53366.0
2021-11-22 14:30:00,38.08,38.14,38.07,38.09,148030.0,36.3374,36.3946,36.3278,36.3469,148030.0
2021-11-22 14:35:00,38.09,38.15,38.09,38.11,166104.0,36.3469,36.4042,36.3469,36.366,166104.0
2021-11-22 14:40:00,38.1,38.14,38.08,38.11,97307.0,36.3565,36.3946,36.3374,36.366,97307.0
2021-11-22 14:45:00,38.1,38.14,38.07,38.09,139678.0,36.3565,36.3946,36.3278,36.3469,139678.0
2021-11-22 14:50:00,38.09,38.18,38.09,38.17,232192.0,36.3469,36.4328,36.3469,36.4233,232192.0
2021-11-22 14:55:00,38.17,38.26,38.17,38.23,130400.0,36.4233,36.5091,36.4233,36.4805,130400.0
2021-11-22 15:00:00,38.24,38.4,38.2,38.36,151827.0,36.4901,36.6427,36.4519,36.6046,151827.0
2021-11-22 15:05:00,38.36,38.37,38.32,38.33,81043.0,36.6046,36.6141,36.5664,36.5759,81043.0
2021-11-22 15:10:00,38.32,38.34,38.24,38.25,91202.0,36.5664,36.5855,36.4901,36.4996,91202.0
2021-11-22 15:15:00,38.24,38.26,38.17,38.2,86448.0,36.4901,36.5091,36.4233,36.4519,86448.0
2021-11-22 15:20:00,38.2,38.26,38.18,38.25,107698.0,36.4519,36.5091,36.4328,36.4996,107698.0
2021-11-22 15:25:00,38.25,38.26,38.16,38.16,94808.0,36.4996,36.5091,36.4137,36.4137,94808.0
2021-11-22 15:30:00,38.16,38.17,38.13,38.16,126014.0,36.4137,36.4233,36.3851,36.4137,126014.0
2021-11-22 15:35:00,38.16,38.19,38.05,38.05,115060.0,36.4137,36.4423,36.3087,36.3087,115060.0
2021-11-22 15:40:00,38.06,38.07,37.95,37.96,148670.0,36.3183,36.3278,36.2133,36.2229,148670.0
2021-11-22 15:45:00,37.95,38.01,37.91,37.93,203387.0,36.2133,36.2706,36.1752,36.1942,203387.0
2021-11-22 15:50:00,37.93,37.96,37.87,37.9,384082.0,36.1942,36.2229,36.137,36.1656,384082.0
2021-11-22 15:55:00,37.9,37.91,37.73,37.75,912799.0,36.1656,36.1752,36.0034,36.0225,912799.0
2021-11-23 09:30:00,38.04,38.46,37.93,38.45,548136.0,36.2992,36.7,36.1942,36.6904,548136.0
2021-11-23 09:35:00,38.45,38.69,38.14,38.57,530506.0,36.6904,36.9195,36.3946,36.8049,530506.0
2021-11-23 09:40:00,38.57,38.82,38.56,38.72,421010.0,36.8049,37.0435,36.7954,36.9481,421010.0
2021-11-23 09:45:00,38.73,39.12,38.72,39.08,419608.0,36.9576,37.3298,36.9481,37.2916,419608.0
2021-11-23 09:50:00,39.06,39.25,39.0,39.15,300004.0,37.2725,37.4538,37.2153,37.3584,300004.0
2021-11-23 09:55:00,39.15,39.21,39.02,39.05,269914.0,37.3584,37.4157,37.2344,37.263,269914.0
2021-11-23 10:00:00,39.06,39.09,38.81,38.91,288708.0,37.2725,37.3012,37.034,37.1294,288708.0
2021-11-23 10:05:00,38.91,39.04,38.77,38.82,199503.0,37.1294,37.2534,36.9958,37.0435,199503.0
2021-11-23 10:10:00,38.82,39.0,38.82,38.98,238566.0,37.0435,37.2153,37.0435,37.1962,238566.0
2021-11-23 10:15:00,38.99,39.21,38.98,39.12,262158.0,37.2057,37.4157,37.1962,37.3298,262158.0
2021-11-23 10:20:00,39.12,39.16,39.0,39.03,141111.0,37.3298,37.3679,37.2153,37.2439,141111.0
2021-11-23 10:25:00,39.02,39.08,38.94,39.0,207081.0,37.2344,37.2916,37.158,37.2153,207081.0
2021-11-23 10:30:00,39.01,39.1,38.82,38.89,185926.0,37.2248,37.3107,37.0435,37.1103,185926.0
2021-11-23 10:35:00,38.9,38.96,38.86,38.9,169378.0,37.1198,37.1771,37.0817,37.1198,169378.0
2021-11-23 10:40:00,38.9,38.98,38.86,38.87,163570.0,37.1198,37.1962,37.0817,37.0912,163570.0
2021-11-23 10:45:00,38.87,38.92,38.77,38.91,266494.0,37.0912,37.1389,36.9958,37.1294,266494.0
2021-11-23 10:50:00,38.91,38.92,38.61,38.64,179067.0,37.1294,37.1389,36.8431,36.8717,179067.0
2021-11-23 10:55:00,38.64,38.65,38.39,38.39,261399.0,36.8717,36.8813,36.6332,36.6332,261399.0
2021-11-23 11:00:00,38.39,38.49,38.3,38.37,204283.0,36.6332,36.7286,36.5473,36.6141,204283.0
2021-11-23 11:05:00,38.36,38.44,38.29,38.39,187008.0,36.6046,36.6809,36.5378,36.6332,187008.0
2021-11-23 11:10:00,38.39,38.57,38.38,38.54,182053.0,36.6332,36.8049,36.6236,36.7763,182053.0
2021-11-23 11:15:00,38.54,38.65,38.52,38.58,199340.0,36.7763,36.8813,36.7572,36.8145,199340.0
2021-11-23 11:20:00,38.57,38.62,38.56,38.6,115901.0,36.8049,36.8527,36.7954,36.8336,115901.0
2021-11-23 11:25:00,38.59,38.72,38.59,38.71,152641.0,36.824,36.9481,36.824,36.9385,152641.0
2021-11-23 11:30:00,38.7,38.89,38.64,38.65,278945.0,36.929,37.1103,36.8717,36.8813,278945.0
2021-11-23 11:35:00,38.67,38.83,38.61,38.8,130644.0,36.9004,37.0531,36.8431,37.0244,130644.0
2021-11-23 11:40:00,38.8,38.83,38.61,38.62,136333.0,37.0244,37.0531,36.8431,36.8527,136333.0
2021-11-23 11:45:00,38.62,38.83,38.61,38.78,110375.0,36.8527,37.0531,36.8431,37.0053,110375.0
2021-11-23 11:50:00,38.78,38.84,38.52,38.55,210655.0,37.0053,37.0626,36.7572,36.7859,210655.0
2021-11-23 11:55:00,38.55,38.66,38.51,38.56,98523.0,36.7859,36.8908,36.7477,36.7954,98523.0
2021-11-23 12:00:00,38.56,38.64,38.51,38.58,158519.0,36.7954,36.8717,36.7477,36.8145,158519.0
2021-11-23 12:05:00,38.58,38.66,38.51,38.66,101109.0,36.8145,36.8908,36.7477,36.8908,101109.0
2021-11-23 12:10:00,38.67,38.69,38.56,38.56,63097.0,36.9004,36.9195,36.7954,36.7954,63097.0
2021-11-23 12:15:00,38.56,38.7,38.56,38.67,72020.0,36.7954,36.929,36.7954,36.9004,72020.0
2021-11-23 12:20:00,38.66,38.82,38.65,38.79,61617.0,36.8908,37.0435,36.8813,37.0149,61617.0
2021-11-23 12:25:00,38.79,38.82,38.71,38.72,76954.0,37.0149,37.0435,36.9385,36.9481,76954.0
2021-11-23 12:30:00,38.73,38.8,38.73,38.77,51589.0,36.9576,37.0244,36.9576,36.9958,51589.0
2021-11-23 12:35:00,38.76,38.81,38.76,38.77,83640.0,36.9863,37.034,36.9863,36.9958,83640.0
2021-11-23 12:40:00,38.77,38.79,38.71,38.74,76712.0,36.9958,37.0149,36.9385,36.9672,76712.0
2021-11-23 12:45:00,38.75,38.8,38.71,38.74,47667.0,36.9767,37.0244,36.9385,36.9672,47667.0
2021-11-23 12:50:00,38.74,38.77,38.72,38.73,82907.0,36.9672,36.9958,36.9481,36.9576,82907.0
2021-11-23 12:55:00,38.73,38.74,38.66,38.7,48645.0,36.9576,36.9672,36.8908,36.929,48645.0
2021-11-23 13:00:00,38.69,38.78,38.65,38.7,44218.0,36.9195,37.0053,36.8813,36.929,44218.0
2021-11-23 13:05:00,38.7,38.73,38.61,38.61,90993.0,36.929,36.9576,36.8431,36.8431,90993.0
2021-11-23 13:10:00,38.62,38.63,38.53,38.55,98464.0,36.8527,36.8622,36.7668,36.7859,98464.0
2021-11-23 13:15:00,38.54,38.6,38.45,38.45,54055.0,36.7763,36.8336,36.6904,36.6904,54055.0
2021-11-23 13:20:00,38.46,38.59,38.46,38.57,75264.0,36.7,36.824,36.7,36.8049,75264.0
2021-11-23 13:25:00,38.57,38.65,38.54,38.56,45307.0,36.8049,36.8813,36.7763,36.7954,45307.0
2021-11-23 13:30:00,38.57,38.58,38.49,38.51,50351.0,36.8049,36.8145,36.7286,36.7477,50351.0
2021-11-23 13:35:00,38.5,38.53,38.46,38.49,79369.0,36.7382,36.7668,36.7,36.7286,79369.0
2021-11-23 13:40:00,38.49,38.55,38.42,38.42,403355.0,36.7286,36.7859,36.6618,36.6618,403355.0
2021-11-23 13:45:00,38.42,38.6,38.41,38.54,62502.0,36.6618,36.8336,36.6523,36.7763,62502.0
2021-11-23 13:50:00,38.54,38.64,38.54,38.63,41935.0,36.7763,36.8717,36.7763,36.8622,41935.0
2021-11-23 13:55:00,38.64,38.65,38.5,38.52,91905.0,36.8717,36.8813,36.7382,36.7572,91905.0
2021-11-23 14:00:00,38.52,38.58,38.46,38.47,61310.0,36.7572,36.8145,36.7,36.7095,61310.0
2021-11-23 14:05:00,38.47,38.56,38.44,38.55,83880.0,36.7095,36.7954,36.6809,36.7859,83880.0
2021-11-23 14:10:00,38.55,38.57,38.51,38.52,50088.0,36.7859,36.8049,36.7477,36.7572,50088.0
2021-11-23 14:15:00,38.52,38.52,38.37,38.38,63506.0,36.7572,36.7572,36.6141,36.6236,63506.0
2021-11-23 14:20:00,38.38,38.44,38.37,38.43,107462.0,36.6236,36.6809,36.6141,36.6714,107462.0
2021-11-23 14:25:00,38.43,38.51,38.39,38.4,51414.0,36.6714,36.7477,36.6332,36.6427,51414.0
2021-11-23 14:30:00,38.41,38.45,38.29,38.32,123092.0,36.6523,36.6904,36.5378,36.5664,123092.0
2021-11-23 14:35:00,38.32,38.45,38.32,38.38,78605.0,36.5664,36.6904,36.5664,36.6236,78605.0
2021-11-23 14:40:00,38.38,38.45,38.37,38.43,64600.0,36.6236,36.6904,36.6141,36.6714,64600.0
2021-11-23 14:45:00,38.43,38.57,38.42,38.55,174290.0,36.6714,36.8049,36.6618,36.7859,174290.0
2021-11-23 14:50:00,38.55,38.61,38.47,38.59,130150.0,36.7859,36.8431,36.7095,36.824,130150.0
2021-11-23 14:55:00,38.58,38.59,38.5,38.52,107907.0,36.8145,36.824,36.7382,36.7572,107907.0
2021-11-23 15:00:00,38.52,38.52,38.43,38.49,73310.0,36.7572,36.7572,36.6714,36.7286,73310.0
2021-11-23 15:05:00,38.49,38.54,38.47,38.5,66540.0,36.7286,36.7763,36.7095,36.7382,66540.0
2021-11-23 15:10:00,38.49,38.5,38.39,38.45,88219.0,36.7286,36.7382,36.6332,36.6904,88219.0
2021-11-23 15:15:00,38.45,38.49,38.35,38.37,68655.0,36.6904,36.7286,36.595,36.6141,68655.0
2021-11-23 15:20:00,38.37,38.46,38.37,38.44,72770.0,36.6141,36.7,36.6141,36.6809,72770.0
2021-11-23 15:25:00,38.44,38.5,38.39,38.39,115954.0,36.6809,36.7382,36.6332,36.6332,115954.0
2021-11-23 15:30:00,38.4,38.52,38.39,38.44,135083.0,36.6427,36.7572,36.6332,36.6809,135083.0
2021-11-23 15:35:00,38.44,38.51,38.37,38.47,147928.0,36.6809,36.7477,36.6141,36.7095,147928.0
2021-11-23 15:40:00,38.47,38.53,38.47,38.5,144615.0,36.7095,36.7668,36.7095,36.7382,144615.0
2021-11-23 15:45:00,38.5,38.57,38.49,38.5,215008.0,36.7382,36.8049,36.7286,36.7382,215008.0
2021-11-23 15:50:00,38.5,38.63,38.49,38.6,287710.0,36.7382,36.8622,36.7286,36.8336,287710.0
2021-11-23 15:55:00,38.6,38.69,38.58,38.67,591531.0,36.8336,36.9195,36.8145,36.9004,591531.0
2021-11-24 09:30:00,38.67,38.74,38.23,38.59,383849.0,36.9004,36.9672,36.4805,36.824,383849.0
2021-11-24 09:35:00,38.58,38.7,38.33,38.54,247232.0,36.8145,36.929,36.5759,36.7763,247232.0
2021-11-24 09:40:00,38.51,38.67,38.38,38.48,183483.0,36.7477,36.9004,36.6236,36.7191,183483.0
2021-11-24 09:45:00,38.49,38.61,38.23,38.28,155179.0,36.7286,36.8431,36.4805,36.5282,155179.0
2021-11-24 09:50:00,38.28,38.43,38.23,38.42,224989.0,36.5282,36.6714,36.4805,36.6618,224989.0
2021-11-24 09:55:00,38.44,38.77,38.43,38.7,185882.0,36.6809,36.9958,36.6714,36.929,185882.0
2021-11-24 10:00:00,38.69,38.81,38.51,38.66,184143.0,36.9195,37.034,36.7477,36.8908,184143.0
2021-11-24 10:05:00,38.66,38.75,38.61,38.65,179914.0,36.8908,36.9767,36.8431,36.8813,179914.0
2021-11-24 10:10:00,38.65,38.79,38.65,38.77,116363.0,36.8813,37.0149,36.8813,36.9958,116363.0
2021-11-24 10:15:00,38.76,38.83,38.7,38.77,180690.0,36.9863,37.0531,36.929,36.9958,180690.0
2021-11-24 10:20:00,38.78,38.91,38.67,38.67,163763.0,37.0053,37.1294,36.9004,36.9004,163763.0
2021-11-24 10:25:00,38.66,38.88,38.64,38.88,146315.0,36.8908,37.1008,36.8717,37.1008,146315.0
2021-11-24 10:30:00,38.87,39.01,38.86,38.97,186380.0,37.0912,37.2248,37.0817,37.1866,186380.0
2021-11-24 10:35:00,38.98,39.03,38.95,38.98,136714.0,37.1962,37.2439,37.1676,37.1962,136714.0
2021-11-24 10:40:00,38.98,38.98,38.79,38.8,76035.0,37.1962,37.1962,37.0149,37.0244,76035.0
2021-11-24 10:45:00,38.81,38.87,38.71,38.73,78279.0,37.034,37.0912,36.9385,36.9576,78279.0
2021-11-24 10:50:00,38.73,38.85,38.72,38.77,83227.0,36.9576,37.0721,36.9481,36.9958,83227.0
2021-11-24 10:55:00,38.77,38.8,38.71,38.75,68451.0,36.9958,37.0244,36.9385,36.9767,68451.0
2021-11-24 11:00:00,38.76,38.81,38.72,38.76,66091.0,36.9863,37.034,36.9481,36.9863,66091.0
2021-11-24 11:05:00,38.76,38.93,38.76,38.83,84483.0,36.9863,37.1485,36.9863,37.0531,84483.0
2021-11-24 11:10:00,38.82,38.87,38.69,38.72,74837.0,37.0435,37.0912,36.9195,36.9481,74837.0
2021-11-24 11:15:00,38.72,38.76,38.69,38.75,77553.0,36.9481,36.9863,36.9195,36.9767,77553.0
2021-11-24 11:20:00,38.75,38.78,38.68,38.7,64826.0,36.9767,37.0053,36.9099,36.929,64826.0
2021-11-24 11:25:00,38.7,38.73,38.66,38.72,113213.0,36.929,36.9576,36.8908,36.9481,113213.0
2021-11-24 11:30:00,38.72,38.77,38.61,38.62,53171.0,36.9481,36.9958,36.8431,36.8527,53171.0
2021-11-24 11:35:00,38.61,38.7,38.58,38.63,73260.0,36.8431,36.929,36.8145,36.8622,73260.0
2021-11-24 11:40:00,38.64,38.7,38.62,38.7,47006.0,36.8717,36.929,36.8527,36.929,47006.0
2021-11-24 11:45:00,38.7,38.8,38.69,38.8,184990.0,36.929,37.0244,36.9195,37.0244,184990.0
2021-11-24 11:50:00,38.8,38.8,38.66,38.69,244942.0,37.0244,37.0244,36.8908,36.9195,244942.0
2021-11-24 11:55:00,38.69,38.71,38.56,38.59,89749.0,36.9195,36.9385,36.7954,36.824,89749.0
2021-11-24 12:00:00,38.59,38.65,38.58,38.64,69753.0,36.824,36.8813,36.8145,36.8717,69753.0
2021-11-24 12:05:00,38.64,38.64,38.51,38.52,164376.0,36.8717,36.8717,36.7477,36.7572,164376.0
2021-11-24 12:10:00,38.52,38.64,38.51,38.61,130787.0,36.7572,36.8717,36.7477,36.8431,130787.0
2021-11-24 12:15:00,38.61,38.62,38.48,38.53,125562.0,36.8431,36.8527,36.7191,36.7668,125562.0
2021-11-24 12:20:00,38.53,38.57,38.49,38.55,75307.0,36.7668,36.8049,36.7286,36.7859,75307.0
2021-11-24 12:25:00,38.56,38.56,38.41,38.47,63632.0,36.7954,36.7954,36.6523,36.7095,63632.0
2021-11-24 12:30:00,38.47,38.51,38.47,38.5,60080.0,36.7095,36.7477,36.7095,36.7382,60080.0
2021-11-24 12:35:00,38.51,38.6,38.51,38.54,64082.0,36.7477,36.8336,36.7477,36.7763,64082.0
2021-11-24 12:40:00,38.53,38.54,38.48,38.52,70648.0,36.7668,36.7763,36.7191,36.7572,70648.0
2021-11-24 12:45:00,38.52,38.58,38.49,38.55,76106.0,36.7572,36.8145,36.7286,36.7859,76106.0
2021-11-24 12:50:00,38.56,38.57,38.51,38.57,58073.0,36.7954,36.8049,36.7477,36.8049,58073.0
2021-11-24 12:55:00,38.57,38.59,38.54,38.59,48132.0,36.8049,36.824,36.7763,36.824,48132.0
2021-11-24 13:00:00,38.6,38.63,38.57,38.58,44419.0,36.8336,36.8622,36.8049,36.8145,44419.0
2021-11-24 13:05:00,38.59,38.65,38.59,38.65,45174.0,36.824,36.8813,36.824,36.8813,45174.0
2021-11-24 13:10:00,38.65,38.66,38.61,38.62,35920.0,36.8813,36.8908,36.8431,36.8527,35920.0
2021-11-24 13:15:00,38.62,38.66,38.58,38.64,54190.0,36.8527,36.8908,36.8145,36.8717,54190.0
2021-11-24 13:20:00,38.64,38.73,38.62,38.7,71307.0,36.8717,36.9576,36.8527,36.929,71307.0
2021-11-24 13:25:00,38.7,38.71,38.66,38.66,42132.0,36.929,36.9385,36.8908,36.8908,42132.0
2021-11-24 13:30:00,38.67,38.7,38.65,38.67,35493.0,36.9004,36.929,36.8813,36.9004,35493.0
2021-11-24 13:35:00,38.67,38.69,38.64,38.66,33837.0,36.9004,36.9195,36.8717,36.8908,33837.0
2021-11-24 13:40:00,38.65,38.69,38.65,38.66,22472.0,36.8813,36.9195,36.8813,36.8908,22472.0
2021-11-24 13:45:00,38.66,38.68,38.64,38.65,47702.0,36.8908,36.9099,36.8717,36.8813,47702.0
2021-11-24 13:50:00,38.66,38.69,38.64,38.65,36700.0,36.8908,36.9195,36.8717,36.8813,36700.0
2021-11-24 13:55:00,38.64,38.65,38.56,38.57,34727.0,36.8717,36.8813,36.7954,36.8049,34727.0
2021-11-24 14:00:00,38.57,38.72,38.57,38.59,82766.0,36.8049,36.9481,36.8049,36.824,82766.0
2021-11-24 14:05:00,38.6,38.65,38.5,38.52,79558.0,36.8336,36.8813,36.7382,36.7572,79558.0
2021-11-24 14:10:00,38.52,38.58,38.45,38.58,69093.0,36.7572,36.8145,36.6904,36.8145,69093.0
2021-11-24 14:15:00,38.57,38.65,38.55,38.64,56114.0,36.8049,36.8813,36.7859,36.8717,56114.0
2021-11-24 14:20:00,38.64,38.69,38.62,38.66,41028.0,36.8717,36.9195,36.8527,36.8908,41028.0
2021-11-24 14:25:00,38.66,38.68,38.61,38.62,38102.0,36.8908,36.9099,36.8431,36.8527,38102.0
2021-11-24 14:30:00,38.62,38.71,38.61,38.65,71428.0,36.8527,36.9385,36.8431,36.8813,71428.0
2021-11-24 14:35:00,38.65,38.67,38.65,38.66,44935.0,36.8813,36.9004,36.8813,36.8908,44935.0
2021-11-24 14:40:00,38.66,38.74,38.64,38.74,87432.0,36.8908,36.9672,36.8717,36.9672,87432.0
2021-11-24 14:45:00,38.73,38.78,38.65,38.66,72295.0,36.9576,37.0053,36.8813,36.8908,72295.0
2021-11-24 14:50:00,38.66,38.69,38.65,38.67,52874.0,36.8908,36.9195,36.8813,36.9004,52874.0
2021-11-24 14:55:00,38.66,38.69,38.65,38.65,120872.0,36.8908,36.9195,36.8813,36.8813,120872.0
2021-11-24 15:00:00,38.64,38.65,38.54,38.58,82185.0,36.8717,36.8813,36.7763,36.8145,82185.0
2021-11-24 15:05:00,38.58,38.62,38.55,38.61,141112.0,36.8145,36.8527,36.7859,36.8431,141112.0
2021-11-24 15:10:00,38.61,38.62,38.58,38.6,77078.0,36.8431,36.8527,36.8145,36.8336,77078.0
2021-11-24 15:15:00,38.6,38.66,38.57,38.65,73636.0,36.8336,36.8908,36.8049,36.8813,73636.0
2021-11-24 15:20:00,38.65,38.69,38.63,38.64,84637.0,36.8813,36.9195,36.8622,36.8717,84637.0
2021-11-24 15:25:00,38.64,38.69,38.63,38.66,71850.0,36.8717,36.9195,36.8622,36.8908,71850.0
2021-11-24 15:30:00,38.66,38.67,38.59,38.63,123117.0,36.8908,36.9004,36.824,36.8622,123117.0
2021-11-24 15:35:00,38.63,38.69,38.62,38.69,102713.0,36.8622,36.9195,36.8527,36.9195,102713.0
2021-11-24 15:40:00,38.68,38.68,38.64,38.68,119269.0,36.9099,36.9099,36.8717,36.9099,119269.0
2021-11-24 15:45:00,38.67,38.69,38.61,38.62,205680.0,36.9004,36.9195,36.8431,36.8527,205680.0
2021-11-24 15:50:00,38.62,38.66,38.58,38.64,249619.0,36.8527,36.8908,36.8145,36.8717,249619.0
2021-11-24 15:55:00,38.64,38.69,38.61,38.65,617522.0,36.8717,36.9195,36.8431,36.8813,617522.0
2021-11-26 09:30:00,36.28,36.44,36.01,36.18,1297352.0,34.6197,34.7724,34.3621,34.5243,1297352.0
2021-11-26 09:35:00,36.14,36.29,35.78,36.06,697692.0,34.4862,34.6293,34.1426,34.4098,697692.0
2021-11-26 09:40:00,36.06,36.08,35.8,35.81,834831.0,34.4098,34.4289,34.1617,34.1713,834831.0
2021-11-26 09:45:00,35.8,35.8,35.39,35.42,1085770.0,34.1617,34.1617,33.7705,33.7991,1085770.0
2021-11-26 09:50:00,35.41,35.47,35.3,35.35,764095.0,33.7896,33.8468,33.6846,33.7323,764095.0
2021-11-26 09:55:00,35.35,35.78,35.31,35.7,572020.0,33.7323,34.1426,33.6941,34.0663,572020.0
2021-11-26 10:00:00,35.66,35.81,35.6,35.62,429318.0,34.0281,34.1713,33.9709,33.9899,429318.0
2021-11-26 10:05:00,35.6,35.92,35.6,35.79,349917.0,33.9709,34.2762,33.9709,34.1522,349917.0
2021-11-26 10:10:00,35.79,35.99,35.72,35.8,328123.0,34.1522,34.343,34.0854,34.1617,328123.0
2021-11-26 10:15:00,35.8,35.92,35.71,35.82,279809.0,34.1617,34.2762,34.0758,34.1808,279809.0
2021-11-26 10:20:00,35.82,36.15,35.82,36.13,369635.0,34.1808,34.4957,34.1808,34.4766,369635.0
2021-11-26 10:25:00,36.13,36.27,36.02,36.26,243450.0,34.4766,34.6102,34.3716,34.6007,243450.0
2021-11-26 10:30:00,36.27,36.36,36.2,36.34,324037.0,34.6102,34.6961,34.5434,34.677,324037.0
2021-11-26 10:35:00,36.34,36.55,36.3,36.47,333271.0,34.677,34.8774,34.6388,34.801,333271.0
2021-11-26 10:40:00,36.46,36.59,36.31,36.54,333983.0,34.7915,34.9156,34.6484,34.8678,333983.0
2021-11-26 10:45:00,36.53,36.68,36.5,36.68,362553.0,34.8583,35.0014,34.8297,35.0014,362553.0
2021-11-26 10:50:00,36.67,36.72,36.52,36.58,238110.0,34.9919,35.0396,34.8488,34.906,238110.0
2021-11-26 10:55:00,36.58,36.66,36.5,36.66,517102.0,34.906,34.9824,34.8297,34.9824,517102.0
2021-11-26 11:00:00,36.65,36.7,36.53,36.7,320138.0,34.9728,35.0205,34.8583,35.0205,320138.0
2021-11-26 11:05:00,36.7,36.84,36.69,36.83,287753.0,35.0205,35.1541,35.011,35.1446,287753.0
2021-11-26 11:10:00,36.83,36.86,36.75,36.79,296426.0,35.1446,35.1732,35.0682,35.1064,296426.0
2021-11-26 11:15:00,36.78,36.8,36.43,36.43,390511.0,35.0969,35.1159,34.7629,34.7629,390511.0
2021-11-26 11:20:00,36.43,36.44,36.21,36.21,391170.0,34.7629,34.7724,34.5529,34.5529,391170.0
2021-11-26 11:25:00,36.22,36.24,36.06,36.19,582801.0,34.5625,34.5816,34.4098,34.5339,582801.0
2021-11-26 11:30:00,36.18,36.19,36.07,36.14,258652.0,34.5243,34.5339,34.4194,34.4862,258652.0
2021-11-26 11:35:00,36.13,36.24,36.09,36.23,368248.0,34.4766,34.5816,34.4384,34.572,368248.0
2021-11-26 11:40:00,36.23,36.24,35.97,36.21,772078.0,34.572,34.5816,34.3239,34.5529,772078.0
2021-11-26 11:45:00,36.21,36.4,36.2,36.4,431406.0,34.5529,34.7343,34.5434,34.7343,431406.0
2021-11-26 11:50:00,36.4,36.49,36.3,36.33,506750.0,34.7343,34.8201,34.6388,34.6675,506750.0
2021-11-26 11:55:00,36.35,36.65,36.34,36.55,267801.0,34.6865,34.9728,34.677,34.8774,267801.0
2021-11-26 12:00:00,36.54,36.69,36.53,36.68,142541.0,34.8678,35.011,34.8583,35.0014,142541.0
2021-11-26 12:05:00,36.69,36.84,36.66,36.84,152656.0,35.011,35.1541,34.9824,35.1541,152656.0
2021-11-26 12:10:00,36.84,36.96,36.82,36.94,188601.0,35.1541,35.2686,35.135,35.2495,188601.0
2021-11-26 12:15:00,36.94,36.95,36.73,36.75,354391.0,35.2495,35.2591,35.0492,35.0682,354391.0
2021-11-26 12:20:00,36.75,36.91,36.74,36.9,168382.0,35.0682,35.2209,35.0587,35.2114,168382.0
2021-11-26 12:25:00,36.9,37.1,36.85,37.09,219847.0,35.2114,35.4022,35.1637,35.3927,219847.0
2021-11-26 12:30:00,37.08,37.33,37.01,37.3,248535.0,35.3831,35.6217,35.3163,35.5931,248535.0
2021-11-26 12:35:00,37.3,37.35,37.26,37.3,245741.0,35.5931,35.6408,35.5549,35.5931,245741.0
2021-11-26 12:40:00,37.3,37.41,37.25,37.4,276978.0,35.5931,35.698,35.5454,35.6885,276978.0
2021-11-26 12:45:00,37.4,37.4,37.14,37.14,467284.0,35.6885,35.6885,35.4404,35.4404,467284.0
2021-11-26 12:50:00,37.13,37.16,37.02,37.13,486788.0,35.4308,35.4595,35.3259,35.4308,486788.0
2021-11-26 12:55:00,37.13,37.36,37.12,37.21,836942.0,35.4308,35.6503,35.4213,35.5072,836942.0
2021-11-29 09:30:00,37.84,37.84,37.31,37.32,558143.0,36.1084,36.1084,35.6026,35.6122,558143.0
2021-11-29 09:35:00,37.33,37.54,37.25,37.44,326678.0,35.6217,35.8221,35.5454,35.7267,326678.0
2021-11-29 09:40:00,37.43,37.46,37.1,37.15,408434.0,35.7171,35.7457,35.4022,35.4499,408434.0
2021-11-29 09:45:00,37.15,37.16,36.85,36.85,336971.0,35.4499,35.4595,35.1637,35.1637,336971.0
2021-11-29 09:50:00,36.84,36.88,36.72,36.78,222579.0,35.1541,35.1923,35.0396,35.0969,222579.0
2021-11-29 09:55:00,36.78,36.98,36.74,36.91,300681.0,35.0969,35.2877,35.0587,35.2209,300681.0
2021-11-29 10:00:00,36.92,37.06,36.81,36.92,317486.0,35.2305,35.3641,35.1255,35.2305,317486.0
2021-11-29 10:05:00,36.91,37.09,36.84,36.95,207456.0,35.2209,35.3927,35.1541,35.2591,207456.0
2021-11-29 10:10:00,36.94,37.0,36.81,36.97,194880.0,35.2495,35.3068,35.1255,35.2782,194880.0
2021-11-29 10:15:00,36.98,37.1,36.92,37.02,140150.0,35.2877,35.4022,35.2305,35.3259,140150.0
2021-11-29 10:20:00,37.02,37.12,36.95,37.09,84289.0,35.3259,35.4213,35.2591,35.3927,84289.0
2021-11-29 10:25:00,37.09,37.16,36.73,36.75,295319.0,35.3927,35.4595,35.0492,35.0682,295319.0
2021-11-29 10:30:00,36.75,36.9,36.6,36.9,253610.0,35.0682,35.2114,34.9251,35.2114,253610.0
2021-11-29 10:35:00,36.9,36.97,36.7,36.85,123904.0,35.2114,35.2782,35.0205,35.1637,123904.0
2021-11-29 10:40:00,36.84,36.87,36.71,36.81,138215.0,35.1541,35.1827,35.0301,35.1255,138215.0
2021-11-29 10:45:00,36.83,36.91,36.81,36.86,115509.0,35.1446,35.2209,35.1255,35.1732,115509.0
2021-11-29 10:50:00,36.86,36.99,36.79,36.94,180771.0,35.1732,35.2973,35.1064,35.2495,180771.0
2021-11-29 10:55:00,36.94,37.07,36.93,37.03,79743.0,35.2495,35.3736,35.24,35.3354,79743.0
2021-11-29 11:00:00,37.03,37.2,37.0,37.18,192502.0,35.3354,35.4976,35.3068,35.4786,192502.0
2021-11-29 11:05:00,37.18,37.3,37.17,37.22,177308.0,35.4786,35.5931,35.469,35.5167,177308.0
2021-11-29 11:10:00,37.23,37.35,37.18,37.28,163866.0,35.5263,35.6408,35.4786,35.574,163866.0
2021-11-29 11:15:00,37.27,37.34,37.18,37.2,90553.0,35.5644,35.6312,35.4786,35.4976,90553.0
2021-11-29 11:20:00,37.2,37.27,37.19,37.24,58517.0,35.4976,35.5644,35.4881,35.5358,58517.0
2021-11-29 11:25:00,37.23,37.34,37.19,37.2,80803.0,35.5263,35.6312,35.4881,35.4976,80803.0
2021-11-29 11:30:00,37.2,37.29,37.17,37.21,211503.0,35.4976,35.5835,35.469,35.5072,211503.0
2021-11-29 11:35:00,37.21,37.37,37.19,37.33,67211.0,35.5072,35.6599,35.4881,35.6217,67211.0
2021-11-29 11:40:00,37.33,37.45,37.31,37.43,73612.0,35.6217,35.7362,35.6026,35.7171,73612.0
2021-11-29 11:45:00,37.41,37.57,37.37,37.51,79688.0,35.698,35.8507,35.6599,35.7935,79688.0
2021-11-29 11:50:00,37.51,37.69,37.49,37.68,194253.0,35.7935,35.9652,35.7744,35.9557,194253.0
2021-11-29 11:55:00,37.69,37.76,37.67,37.76,132365.0,35.9652,36.032,35.9461,36.032,132365.0
2021-11-29 12:00:00,37.76,37.81,37.7,37.79,107469.0,36.032,36.0797,35.9748,36.0606,107469.0
2021-11-29 12:05:00,37.8,37.91,37.8,37.89,133540.0,36.0702,36.1752,36.0702,36.1561,133540.0
2021-11-29 12:10:00,37.89,37.9,37.81,37.82,69440.0,36.1561,36.1656,36.0797,36.0893,69440.0
2021-11-29 12:15:00,37.82,37.84,37.75,37.77,81799.0,36.0893,36.1084,36.0225,36.0416,81799.0
2021-11-29 12:20:00,37.77,37.92,37.76,37.89,205908.0,36.0416,36.1847,36.032,36.1561,205908.0
2021-11-29 12:25:00,37.89,37.93,37.84,37.9,117573.0,36.1561,36.1942,36.1084,36.1656,117573.0
2021-11-29 12:30:00,37.9,37.93,37.84,37.92,94661.0,36.1656,36.1942,36.1084,36.1847,94661.0
2021-11-29 12:35:00,37.91,37.97,37.83,37.92,90623.0,36.1752,36.2324,36.0988,36.1847,90623.0
2021-11-29 12:40:00,37.92,38.01,37.91,38.0,80283.0,36.1847,36.2706,36.1752,36.261,80283.0
2021-11-29 12:45:00,38.0,38.02,37.94,37.96,80491.0,36.261,36.2801,36.2038,36.2229,80491.0
2021-11-29 12:50:00,37.96,37.97,37.89,37.91,62087.0,36.2229,36.2324,36.1561,36.1752,62087.0
2021-11-29 12:55:00,37.91,37.97,37.9,37.91,47034.0,36.1752,36.2324,36.1656,36.1752,47034.0
2021-11-29 13:00:00,37.91,37.95,37.89,37.91,57356.0,36.1752,36.2133,36.1561,36.1752,57356.0
2021-11-29 13:05:00,37.9,37.99,37.89,37.95,56800.0,36.1656,36.2515,36.1561,36.2133,56800.0
2021-11-29 13:10:00,37.94,37.95,37.84,37.88,60572.0,36.2038,36.2133,36.1084,36.1465,60572.0
2021-11-29 13:15:00,37.88,37.9,37.78,37.8,74102.0,36.1465,36.1656,36.0511,36.0702,74102.0
2021-11-29 13:20:00,37.8,37.83,37.77,37.82,59533.0,36.0702,36.0988,36.0416,36.0893,59533.0
2021-11-29 13:25:00,37.82,37.91,37.78,37.9,56712.0,36.0893,36.1752,36.0511,36.1656,56712.0
2021-11-29 13:30:00,37.91,38.02,37.87,37.96,109625.0,36.1752,36.2801,36.137,36.2229,109625.0
2021-11-29 13:35:00,37.95,37.97,37.82,37.82,41460.0,36.2133,36.2324,36.0893,36.0893,41460.0
2021-11-29 13:40:00,37.83,37.91,37.82,37.86,45430.0,36.0988,36.1752,36.0893,36.1274,45430.0
2021-11-29 13:45:00,37.87,37.88,37.81,37.82,48888.0,36.137,36.1465,36.0797,36.0893,48888.0
2021-11-29 13:50:00,37.82,37.89,37.79,37.87,112648.0,36.0893,36.1561,36.0606,36.137,112648.0
2021-11-29 13:55:00,37.87,37.9,37.82,37.9,176070.0,36.137,36.1656,36.0893,36.1656,176070.0
2021-11-29 14:00:00,37.9,37.92,37.81,37.91,144759.0,36.1656,36.1847,36.0797,36.1752,144759.0
2021-11-29 14:05:00,37.91,37.95,37.89,37.91,108471.0,36.1752,36.2133,36.1561,36.1752,108471.0
2021-11-29 14:10:00,37.91,37.93,37.88,37.91,57348.0,36.1752,36.1942,36.1465,36.1752,57348.0
2021-11-29 14:15:00,37.91,37.92,37.86,37.87,58662.0,36.1752,36.1847,36.1274,36.137,58662.0
2021-11-29 14:20:00,37.87,37.92,37.81,37.83,83037.0,36.137,36.1847,36.0797,36.0988,83037.0
2021-11-29 14:25:00,37.83,37.89,37.82,37.87,54026.0,36.0988,36.1561,36.0893,36.137,54026.0
2021-11-29 14:30:00,37.88,37.89,37.76,37.83,170523.0,36.1465,36.1561,36.032,36.0988,170523.0
2021-11-29 14:35:00,37.83,37.83,37.68,37.74,115461.0,36.0988,36.0988,35.9557,36.0129,115461.0
2021-11-29 14:40:00,37.74,37.85,37.74,37.84,64369.0,36.0129,36.1179,36.0129,36.1084,64369.0
2021-11-29 14:45:00,37.84,37.85,37.79,37.81,55724.0,36.1084,36.1179,36.0606,36.0797,55724.0
2021-11-29 14:50:00,37.8,37.93,37.8,37.89,149549.0,36.0702,36.1942,36.0702,36.1561,149549.0
2021-11-29 14:55:00,37.89,37.93,37.86,37.91,62979.0,36.1561,36.1942,36.1274,36.1752,62979.0
2021-11-29 15:00:00,37.91,37.96,37.91,37.95,76611.0,36.1752,36.2229,36.1752,36.2133,76611.0
2021-11-29 15:05:00,37.94,38.05,37.89,38.03,113318.0,36.2038,36.3087,36.1561,36.2897,113318.0
2021-11-29 15:10:00,38.02,38.08,38.0,38.07,85407.0,36.2801,36.3374,36.261,36.3278,85407.0
2021-11-29 15:15:00,38.07,38.14,38.02,38.04,104534.0,36.3278,36.3946,36.2801,36.2992,104534.0
2021-11-29 15:20:00,38.04,38.09,38.0,38.07,111615.0,36.2992,36.3469,36.261,36.3278,111615.0
2021-11-29 15:25:00,38.07,38.09,37.98,38.0,110872.0,36.3278,36.3469,36.2419,36.261,110872.0
2021-11-29 15:30:00,38.0,38.02,37.93,38.01,112755.0,36.261,36.2801,36.1942,36.2706,112755.0
2021-11-29 15:35:00,38.01,38.02,37.9,37.95,161837.0,36.2706,36.2801,36.1656,36.2133,161837.0
2021-11-29 15:40:00,37.95,37.95,37.87,37.91,166014.0,36.2133,36.2133,36.137,36.1752,166014.0
2021-11-29 15:45:00,37.91,37.94,37.85,37.94,285615.0,36.1752,36.2038,36.1179,36.2038,285615.0
2021-11-29 15:50:00,37.93,37.98,37.86,37.95,372826.0,36.1942,36.2419,36.1274,36.2133,372826.0
2021-11-29 15:55:00,37.95,38.04,37.94,37.98,917854.0,36.2133,36.2992,36.2038,36.2419,917854.0
2021-11-30 09:30:00,37.96,38.55,37.96,38.43,89647.0,36.2229,36.7859,36.2229,36.6714,89647.0
2021-11-30 09:35:00,38.45,38.51,38.19,38.2,578540.0,36.6904,36.7477,36.4423,36.4519,578540.0
2021-11-30 09:40:00,38.21,38.32,38.09,38.19,283400.0,36.4614,36.5664,36.3469,36.4423,283400.0
2021-11-30 09:45:00,38.22,38.31,38.09,38.11,280836.0,36.471,36.5568,36.3469,36.366,280836.0
2021-11-30 09:50:00,38.11,38.14,37.78,37.85,336921.0,36.366,36.3946,36.0511,36.1179,336921.0
2021-11-30 09:55:00,37.84,37.99,37.75,37.81,337473.0,36.1084,36.2515,36.0225,36.0797,337473.0
2021-11-30 10:00:00,37.82,37.98,37.68,37.83,120279.0,36.0893,36.2419,35.9557,36.0988,120279.0
2021-11-30 10:05:00,37.82,38.03,37.73,37.98,142040.0,36.0893,36.2897,36.0034,36.2419,142040.0
2021-11-30 10:10:00,37.97,38.0,37.73,37.77,101962.0,36.2324,36.261,36.0034,36.0416,101962.0
2021-11-30 10:15:00,37.76,38.01,37.75,37.77,109344.0,36.032,36.2706,36.0225,36.0416,109344.0
2021-11-30 10:20:00,37.76,37.82,37.67,37.7,136417.0,36.032,36.0893,35.9461,35.9748,136417.0
2021-11-30 10:25:00,37.7,37.91,37.7,37.85,120513.0,35.9748,36.1752,35.9748,36.1179,120513.0
2021-11-30 10:30:00,37.84,37.98,37.81,37.86,111821.0,36.1084,36.2419,36.0797,36.1274,111821.0
2021-11-30 10:35:00,37.86,38.0,37.7,37.78,121849.0,36.1274,36.261,35.9748,36.0511,121849.0
2021-11-30 10:40:00,37.78,37.87,37.76,37.81,101065.0,36.0511,36.137,36.032,36.0797,101065.0
2021-11-30 10:45:00,37.82,37.82,37.6,37.62,163040.0,36.0893,36.0893,35.8793,35.8984,163040.0
2021-11-30 10:50:00,37.62,37.69,37.37,37.38,242075.0,35.8984,35.9652,35.6599,35.6694,242075.0
2021-11-30 10:55:00,37.38,37.39,37.06,37.07,332976.0,35.6694,35.6789,35.3641,35.3736,332976.0
2021-11-30 11:00:00,37.07,37.13,36.93,37.04,473539.0,35.3736,35.4308,35.24,35.345,473539.0
2021-11-30 11:05:00,37.04,37.13,37.0,37.07,211167.0,35.345,35.4308,35.3068,35.3736,211167.0
2021-11-30 11:10:00,37.07,37.31,36.99,37.3,201278.0,35.3736,35.6026,35.2973,35.5931,201278.0
2021-11-30 11:15:00,37.3,37.38,37.24,37.33,162364.0,35.5931,35.6694,35.5358,35.6217,162364.0
2021-11-30 11:20:00,37.34,37.42,37.14,37.16,112595.0,35.6312,35.7076,35.4404,35.4595,112595.0
2021-11-30 11:25:00,37.18,37.34,37.16,37.32,90878.0,35.4786,35.6312,35.4595,35.6122,90878.0
2021-11-30 11:30:00,37.31,37.39,37.11,37.11,261978.0,35.6026,35.6789,35.4118,35.4118,261978.0
2021-11-30 11:35:00,37.11,37.22,37.09,37.21,136382.0,35.4118,35.5167,35.3927,35.5072,136382.0
2021-11-30 11:40:00,37.21,37.23,37.04,37.07,194084.0,35.5072,35.5263,35.345,35.3736,194084.0
2021-11-30 11:45:00,37.08,37.1,36.89,36.91,185983.0,35.3831,35.4022,35.2018,35.2209,185983.0
2021-11-30 11:50:00,36.91,36.99,36.84,36.91,157661.0,35.2209,35.2973,35.1541,35.2209,157661.0
2021-11-30 11:55:00,36.92,37.08,36.92,37.06,113590.0,35.2305,35.3831,35.2305,35.3641,113590.0
2021-11-30 12:00:00,37.06,37.06,36.74,36.84,183962.0,35.3641,35.3641,35.0587,35.1541,183962.0
2021-11-30 12:05:00,36.82,36.86,36.56,36.64,427293.0,35.135,35.1732,34.8869,34.9633,427293.0
2021-11-30 12:10:00,36.63,36.79,36.54,36.64,295995.0,34.9537,35.1064,34.8678,34.9633,295995.0
2021-11-30 12:15:00,36.63,36.74,36.62,36.73,238716.0,34.9537,35.0587,34.9442,35.0492,238716.0
2021-11-30 12:20:00,36.73,36.75,36.56,36.75,200258.0,35.0492,35.0682,34.8869,35.0682,200258.0
2021-11-30 12:25:00,36.74,36.82,36.68,36.73,160019.0,35.0587,35.135,35.0014,35.0492,160019.0
2021-11-30 12:30:00,36.72,36.89,36.69,36.87,161862.0,35.0396,35.2018,35.011,35.1827,161862.0
2021-11-30 12:35:00,36.88,36.88,36.68,36.71,203730.0,35.1923,35.1923,35.0014,35.0301,203730.0
2021-11-30 12:40:00,36.7,36.87,36.66,36.84,208142.0,35.0205,35.1827,34.9824,35.1541,208142.0
2021-11-30 12:45:00,36.84,36.9,36.8,36.82,62880.0,35.1541,35.2114,35.1159,35.135,62880.0
2021-11-30 12:50:00,36.83,36.89,36.8,36.82,132498.0,35.1446,35.2018,35.1159,35.135,132498.0
2021-11-30 12:55:00,36.82,36.88,36.75,36.83,98102.0,35.135,35.1923,35.0682,35.1446,98102.0
2021-11-30 13:00:00,36.84,36.87,36.7,36.71,208955.0,35.1541,35.1827,35.0205,35.0301,208955.0
2021-11-30 13:05:00,36.71,36.75,36.62,36.63,146075.0,35.0301,35.0682,34.9442,34.9537,146075.0
2021-11-30 13:10:00,36.63,36.63,36.49,36.53,215157.0,34.9537,34.9537,34.8201,34.8583,215157.0
2021-11-30 13:15:00,36.52,36.62,36.5,36.54,162290.0,34.8488,34.9442,34.8297,34.8678,162290.0
2021-11-30 13:20:00,36.53,36.73,36.49,36.7,138776.0,34.8583,35.0492,34.8201,35.0205,138776.0
2021-11-30 13:25:00,36.69,36.69,36.56,36.59,128677.0,35.011,35.011,34.8869,34.9156,128677.0
2021-11-30 13:30:00,36.6,36.73,36.58,36.71,163570.0,34.9251,35.0492,34.906,35.0301,163570.0
2021-11-30 13:35:00,36.7,36.84,36.68,36.71,145530.0,35.0205,35.1541,35.0014,35.0301,145530.0
2021-11-30 13:40:00,36.71,36.74,36.56,36.58,160826.0,35.0301,35.0587,34.8869,34.906,160826.0
2021-11-30 13:45:00,36.57,36.6,36.5,36.55,166936.0,34.8965,34.9251,34.8297,34.8774,166936.0
2021-11-30 13:50:00,36.56,36.76,36.53,36.74,242606.0,34.8869,35.0778,34.8583,35.0587,242606.0
2021-11-30 13:55:00,36.73,36.8,36.66,36.77,332103.0,35.0492,35.1159,34.9824,35.0873,332103.0
2021-11-30 14:00:00,36.77,36.89,36.75,36.87,194013.0,35.0873,35.2018,35.0682,35.1827,194013.0
2021-11-30 14:05:00,36.87,36.88,36.78,36.82,227043.0,35.1827,35.1923,35.0969,35.135,227043.0
2021-11-30 14:10:00,36.82,36.86,36.8,36.86,220062.0,35.135,35.1732,35.1159,35.1732,220062.0
2021-11-30 14:15:00,36.86,36.93,36.76,36.81,156549.0,35.1732,35.24,35.0778,35.1255,156549.0
2021-11-30 14:20:00,36.82,36.85,36.74,36.8,111051.0,35.135,35.1637,35.0587,35.1159,111051.0
2021-11-30 14:25:00,36.8,36.87,36.69,36.71,150394.0,35.1159,35.1827,35.011,35.0301,150394.0
2021-11-30 14:30:00,36.71,36.84,36.68,36.77,85796.0,35.0301,35.1541,35.0014,35.0873,85796.0
2021-11-30 14:35:00,36.77,36.8,36.72,36.72,123677.0,35.0873,35.1159,35.0396,35.0396,123677.0
2021-11-30 14:40:00,36.73,36.78,36.63,36.63,192790.0,35.0492,35.0969,34.9537,34.9537,192790.0
2021-11-30 14:45:00,36.63,36.73,36.61,36.67,191611.0,34.9537,35.0492,34.9346,34.9919,191611.0
2021-11-30 14:50:00,36.66,36.73,36.63,36.7,123246.0,34.9824,35.0492,34.9537,35.0205,123246.0
2021-11-30 14:55:00,36.7,36.81,36.68,36.81,81235.0,35.0205,35.1255,35.0014,35.1255,81235.0
2021-11-30 15:00:00,36.81,36.86,36.76,36.84,113164.0,35.1255,35.1732,35.0778,35.1541,113164.0
2021-11-30 15:05:00,36.84,36.95,36.83,36.84,139657.0,35.1541,35.2591,35.1446,35.1541,139657.0
2021-11-30 15:10:00,36.86,36.95,36.84,36.9,128142.0,35.1732,35.2591,35.1541,35.2114,128142.0
2021-11-30 15:15:00,36.9,37.08,36.9,37.07,198465.0,35.2114,35.3831,35.2114,35.3736,198465.0
2021-11-30 15:20:00,37.07,37.11,37.0,37.01,183222.0,35.3736,35.4118,35.3068,35.3163,183222.0
2021-11-30 15:25:00,37.01,37.02,36.94,36.96,146433.0,35.3163,35.3259,35.2495,35.2686,146433.0
2021-11-30 15:30:00,36.95,37.13,36.94,37.09,458371.0,35.2591,35.4308,35.2495,35.3927,458371.0
2021-11-30 15:35:00,37.09,37.15,37.03,37.11,164984.0,35.3927,35.4499,35.3354,35.4118,164984.0
2021-11-30 15:40:00,37.11,37.26,37.11,37.25,216740.0,35.4118,35.5549,35.4118,35.5454,216740.0
2021-11-30 15:45:00,37.25,37.3,37.12,37.13,248599.0,35.5454,35.5931,35.4213,35.4308,248599.0
2021-11-30 15:50:00,37.12,37.19,36.94,36.98,653499.0,35.4213,35.4881,35.2495,35.2877,653499.0
2021-11-30 15:55:00,36.99,37.1,36.98,37.06,814064.0,35.2973,35.4022,35.2877,35.3641,814064.0
2021-12-01 09:30:00,37.8,37.81,37.42,37.54,403843.0,36.0702,36.0797,35.7076,35.8221,403843.0
2021-12-01 09:35:00,37.53,37.69,37.44,37.55,273563.0,35.8125,35.9652,35.7267,35.8316,273563.0
2021-12-01 09:40:00,37.53,37.88,37.47,37.81,229943.0,35.8125,36.1465,35.7553,36.0797,229943.0
2021-12-01 09:45:00,37.81,38.03,37.79,37.89,398470.0,36.0797,36.2897,36.0606,36.1561,398470.0
2021-12-01 09:50:00,37.89,38.02,37.88,37.98,271265.0,36.1561,36.2801,36.1465,36.2419,271265.0
2021-12-01 09:55:00,38.0,38.34,37.93,38.32,311347.0,36.261,36.5855,36.1942,36.5664,311347.0
2021-12-01 10:00:00,38.33,38.45,38.24,38.37,452635.0,36.5759,36.6904,36.4901,36.6141,452635.0
2021-12-01 10:05:00,38.37,38.54,38.37,38.51,186606.0,36.6141,36.7763,36.6141,36.7477,186606.0
2021-12-01 10:10:00,38.51,38.54,38.33,38.39,355591.0,36.7477,36.7763,36.5759,36.6332,355591.0
2021-12-01 10:15:00,38.4,38.42,38.07,38.12,205902.0,36.6427,36.6618,36.3278,36.3755,205902.0
2021-12-01 10:20:00,38.14,38.28,37.97,38.26,169087.0,36.3946,36.5282,36.2324,36.5091,169087.0
2021-12-01 10:25:00,38.25,38.33,38.14,38.24,117173.0,36.4996,36.5759,36.3946,36.4901,117173.0
2021-12-01 10:30:00,38.22,38.32,38.02,38.02,172875.0,36.471,36.5664,36.2801,36.2801,172875.0
2021-12-01 10:35:00,38.04,38.18,37.85,37.85,125419.0,36.2992,36.4328,36.1179,36.1179,125419.0
2021-12-01 10:40:00,37.86,37.91,37.75,37.77,183870.0,36.1274,36.1752,36.0225,36.0416,183870.0
2021-12-01 10:45:00,37.76,37.99,37.71,37.98,132917.0,36.032,36.2515,35.9843,36.2419,132917.0
2021-12-01 10:50:00,37.98,38.12,37.98,38.05,103595.0,36.2419,36.3755,36.2419,36.3087,103595.0
2021-12-01 10:55:00,38.04,38.06,37.92,37.97,122492.0,36.2992,36.3183,36.1847,36.2324,122492.0
2021-12-01 11:00:00,37.97,38.01,37.79,37.8,135656.0,36.2324,36.2706,36.0606,36.0702,135656.0
2021-12-01 11:05:00,37.8,37.88,37.76,37.88,83286.0,36.0702,36.1465,36.032,36.1465,83286.0
2021-12-01 11:10:00,37.88,37.94,37.75,37.91,93000.0,36.1465,36.2038,36.0225,36.1752,93000.0
2021-12-01 11:15:00,37.91,37.94,37.83,37.88,110507.0,36.1752,36.2038,36.0988,36.1465,110507.0
2021-12-01 11:20:00,37.87,37.87,37.68,37.72,116600.0,36.137,36.137,35.9557,35.9938,116600.0
2021-12-01 11:25:00,37.72,37.74,37.58,37.59,224255.0,35.9938,36.0129,35.8603,35.8698,224255.0
2021-12-01 11:30:00,37.59,37.62,37.46,37.54,143127.0,35.8698,35.8984,35.7457,35.8221,143127.0
2021-12-01 11:35:00,37.55,37.56,37.46,37.51,77642.0,35.8316,35.8412,35.7457,35.7935,77642.0
2021-12-01 11:40:00,37.52,37.53,37.34,37.35,135186.0,35.803,35.8125,35.6312,35.6408,135186.0
2021-12-01 11:45:00,37.35,37.35,37.24,37.26,192415.0,35.6408,35.6408,35.5358,35.5549,192415.0
2021-12-01 11:50:00,37.25,37.26,37.17,37.18,266840.0,35.5454,35.5549,35.469,35.4786,266840.0
2021-12-01 11:55:00,37.18,37.25,37.09,37.24,174357.0,35.4786,35.5454,35.3927,35.5358,174357.0
2021-12-01 12:00:00,37.23,37.34,37.15,37.26,161313.0,35.5263,35.6312,35.4499,35.5549,161313.0
2021-12-01 12:05:00,37.26,37.34,37.22,37.33,109381.0,35.5549,35.6312,35.5167,35.6217,109381.0
2021-12-01 12:10:00,37.32,37.43,37.31,37.42,101211.0,35.6122,35.7171,35.6026,35.7076,101211.0
2021-12-01 12:15:00,37.41,37.54,37.39,37.46,74132.0,35.698,35.8221,35.6789,35.7457,74132.0
2021-12-01 12:20:00,37.46,37.51,37.39,37.44,143017.0,35.7457,35.7935,35.6789,35.7267,143017.0
2021-12-01 12:25:00,37.45,37.5,37.38,37.41,55156.0,35.7362,35.7839,35.6694,35.698,55156.0
2021-12-01 12:30:00,37.41,37.57,37.41,37.54,75951.0,35.698,35.8507,35.698,35.8221,75951.0
2021-12-01 12:35:00,37.54,37.54,37.38,37.42,46664.0,35.8221,35.8221,35.6694,35.7076,46664.0
2021-12-01 12:40:00,37.43,37.45,37.32,37.38,82485.0,35.7171,35.7362,35.6122,35.6694,82485.0
2021-12-01 12:45:00,37.38,37.41,37.22,37.25,89606.0,35.6694,35.698,35.5167,35.5454,89606.0
2021-12-01 12:50:00,37.26,37.33,37.2,37.26,368505.0,35.5549,35.6217,35.4976,35.5549,368505.0
2021-12-01 12:55:00,37.27,37.3,37.1,37.11,378056.0,35.5644,35.5931,35.4022,35.4118,378056.0
2021-12-01 13:00:00,37.1,37.18,37.05,37.11,177786.0,35.4022,35.4786,35.3545,35.4118,177786.0
2021-12-01 13:05:00,37.12,37.16,36.96,37.01,223534.0,35.4213,35.4595,35.2686,35.3163,223534.0
2021-12-01 13:10:00,37.01,37.01,36.88,36.98,95405.0,35.3163,35.3163,35.1923,35.2877,95405.0
2021-12-01 13:15:00,36.98,37.0,36.85,36.85,118682.0,35.2877,35.3068,35.1637,35.1637,118682.0
2021-12-01 13:20:00,36.86,37.05,36.86,37.03,80915.0,35.1732,35.3545,35.1732,35.3354,80915.0
2021-12-01 13:25:00,37.03,37.13,37.02,37.09,77941.0,35.3354,35.4308,35.3259,35.3927,77941.0
2021-12-01 13:30:00,37.09,37.13,36.99,37.08,113827.0,35.3927,35.4308,35.2973,35.3831,113827.0
2021-12-01 13:35:00,37.08,37.21,37.05,37.15,94287.0,35.3831,35.5072,35.3545,35.4499,94287.0
2021-12-01 13:40:00,37.15,37.16,36.89,36.95,120290.0,35.4499,35.4595,35.2018,35.2591,120290.0
2021-12-01 13:45:00,36.94,36.95,36.72,36.73,165183.0,35.2495,35.2591,35.0396,35.0492,165183.0
2021-12-01 13:50:00,36.73,36.98,36.73,36.94,145120.0,35.0492,35.2877,35.0492,35.2495,145120.0
2021-12-01 13:55:00,36.93,37.09,36.92,37.05,111561.0,35.24,35.3927,35.2305,35.3545,111561.0
2021-12-01 14:00:00,37.04,37.09,36.88,36.9,133935.0,35.345,35.3927,35.1923,35.2114,133935.0
2021-12-01 14:05:00,36.9,36.97,36.83,36.84,116367.0,35.2114,35.2782,35.1446,35.1541,116367.0
2021-12-01 14:10:00,36.85,36.86,36.72,36.79,106618.0,35.1637,35.1732,35.0396,35.1064,106618.0
2021-12-01 14:15:00,36.8,36.82,36.59,36.65,214207.0,35.1159,35.135,34.9156,34.9728,214207.0
2021-12-01 14:20:00,36.66,36.86,36.65,36.85,151068.0,34.9824,35.1732,34.9728,35.1637,151068.0
2021-12-01 14:25:00,36.85,36.9,36.77,36.86,111928.0,35.1637,35.2114,35.0873,35.1732,111928.0
2021-12-01 14:30:00,36.86,36.94,36.82,36.92,168859.0,35.1732,35.2495,35.135,35.2305,168859.0
2021-12-01 14:35:00,36.92,36.98,36.8,36.96,150775.0,35.2305,35.2877,35.1159,35.2686,150775.0
2021-12-01 14:40:00,36.97,36.98,36.79,36.83,93820.0,35.2782,35.2877,35.1064,35.1446,93820.0
2021-12-01 14:45:00,36.83,36.89,36.71,36.87,98152.0,35.1446,35.2018,35.0301,35.1827,98152.0
2021-12-01 14:50:00,36.86,36.94,36.8,36.8,91790.0,35.1732,35.2495,35.1159,35.1159,91790.0
2021-12-01 14:55:00,36.81,36.9,36.74,36.77,75088.0,35.1255,35.2114,35.0587,35.0873,75088.0
2021-12-01 15:00:00,36.77,36.8,36.62,36.66,151427.0,35.0873,35.1159,34.9442,34.9824,151427.0
2021-12-01 15:05:00,36.65,36.73,36.58,36.61,129839.0,34.9728,35.0492,34.906,34.9346,129839.0
2021-12-01 15:10:00,36.62,36.72,36.59,36.7,183726.0,34.9442,35.0396,34.9156,35.0205,183726.0
2021-12-01 15:15:00,36.7,36.71,36.4,36.42,321686.0,35.0205,35.0301,34.7343,34.7533,321686.0
2021-12-01 15:20:00,36.41,36.43,36.25,36.27,265939.0,34.7438,34.7629,34.5911,34.6102,265939.0
2021-12-01 15:25:00,36.27,36.41,36.21,36.33,324270.0,34.6102,34.7438,34.5529,34.6675,324270.0
2021-12-01 15:30:00,36.32,36.42,36.24,36.41,278628.0,34.6579,34.7533,34.5816,34.7438,278628.0
2021-12-01 15:35:00,36.41,36.53,36.37,36.51,170830.0,34.7438,34.8583,34.7056,34.8392,170830.0
2021-12-01 15:40:00,36.5,36.68,36.48,36.66,278247.0,34.8297,35.0014,34.8106,34.9824,278247.0
2021-12-01 15:45:00,36.65,36.69,36.46,36.48,463013.0,34.9728,35.011,34.7915,34.8106,463013.0
2021-12-01 15:50:00,36.48,36.48,36.34,36.35,440151.0,34.8106,34.8106,34.677,34.6865,440151.0
2021-12-01 15:55:00,36.35,36.36,36.18,36.25,1069840.0,34.6865,34.6961,34.5243,34.5911,1069840.0
2021-12-02 09:30:00,36.39,36.53,35.92,35.98,392876.0,34.7247,34.8583,34.2762,34.3335,392876.0
2021-12-02 09:35:00,35.98,36.27,35.92,36.19,435445.0,34.3335,34.6102,34.2762,34.5339,435445.0
2021-12-02 09:40:00,36.2,36.49,35.99,36.46,388305.0,34.5434,34.8201,34.343,34.7915,388305.0
2021-12-02 09:45:00,36.47,36.83,36.25,36.82,360996.0,34.801,35.1446,34.5911,35.135,360996.0
2021-12-02 09:50:00,36.83,37.07,36.71,36.93,227626.0,35.1446,35.3736,35.0301,35.24,227626.0
2021-12-02 09:55:00,36.93,37.12,36.81,37.03,510616.0,35.24,35.4213,35.1255,35.3354,510616.0
2021-12-02 10:00:00,37.05,37.15,36.75,37.01,286706.0,35.3545,35.4499,35.0682,35.3163,286706.0
2021-12-02 10:05:00,37.02,37.02,36.76,36.79,151137.0,35.3259,35.3259,35.0778,35.1064,151137.0
2021-12-02 10:10:00,36.79,36.84,36.65,36.74,232518.0,35.1064,35.1541,34.9728,35.0587,232518.0
2021-12-02 10:15:00,36.74,36.76,36.57,36.65,163317.0,35.0587,35.0778,34.8965,34.9728,163317.0
2021-12-02 10:20:00,36.66,36.73,36.52,36.72,331711.0,34.9824,35.0492,34.8488,35.0396,331711.0
2021-12-02 10:25:00,36.71,36.79,36.53,36.7,278123.0,35.0301,35.1064,34.8583,35.0205,278123.0
2021-12-02 10:30:00,36.7,36.9,36.59,36.6,212957.0,35.0205,35.2114,34.9156,34.9251,212957.0
2021-12-02 10:35:00,36.6,36.71,36.51,36.54,221074.0,34.9251,35.0301,34.8392,34.8678,221074.0
2021-12-02 10:40:00,36.56,36.66,36.49,36.53,430423.0,34.8869,34.9824,34.8201,34.8583,430423.0
2021-12-02 10:45:00,36.54,36.75,36.49,36.64,233090.0,34.8678,35.0682,34.8201,34.9633,233090.0
2021-12-02 10:50:00,36.63,36.84,36.54,36.59,457445.0,34.9537,35.1541,34.8678,34.9156,457445.0
2021-12-02 10:55:00,36.59,36.84,36.56,36.75,391729.0,34.9156,35.1541,34.8869,35.0682,391729.0
2021-12-02 11:00:00,36.74,36.8,36.57,36.6,332683.0,35.0587,35.1159,34.8965,34.9251,332683.0
2021-12-02 11:05:00,36.59,36.94,36.57,36.84,378234.0,34.9156,35.2495,34.8965,35.1541,378234.0
2021-12-02 11:10:00,36.84,37.01,36.81,37.0,208879.0,35.1541,35.3163,35.1255,35.3068,208879.0
2021-12-02 11:15:00,37.0,37.15,36.99,37.08,164729.0,35.3068,35.4499,35.2973,35.3831,164729.0
2021-12-02 11:20:00,37.09,37.26,37.07,37.18,303375.0,35.3927,35.5549,35.3736,35.4786,303375.0
2021-12-02 11:25:00,37.19,37.35,37.17,37.28,130620.0,35.4881,35.6408,35.469,35.574,130620.0
2021-12-02 11:30:00,37.3,37.35,37.03,37.11,173401.0,35.5931,35.6408,35.3354,35.4118,173401.0
2021-12-02 11:35:00,37.11,37.2,37.03,37.08,126761.0,35.4118,35.4976,35.3354,35.3831,126761.0
2021-12-02 11:40:00,37.07,37.3,37.07,37.15,196326.0,35.3736,35.5931,35.3736,35.4499,196326.0
2021-12-02 11:45:00,37.14,37.23,37.01,37.2,115143.0,35.4404,35.5263,35.3163,35.4976,115143.0
2021-12-02 11:50:00,37.19,37.24,37.13,37.16,65661.0,35.4881,35.5358,35.4308,35.4595,65661.0
2021-12-02 11:55:00,37.16,37.17,37.04,37.09,95548.0,35.4595,35.469,35.345,35.3927,95548.0
2021-12-02 12:00:00,37.1,37.12,36.99,37.09,65135.0,35.4022,35.4213,35.2973,35.3927,65135.0
2021-12-02 12:05:00,37.09,37.17,37.03,37.16,51570.0,35.3927,35.469,35.3354,35.4595,51570.0
2021-12-02 12:10:00,37.16,37.18,37.06,37.11,124008.0,35.4595,35.4786,35.3641,35.4118,124008.0
2021-12-02 12:15:00,37.11,37.13,37.04,37.07,267564.0,35.4118,35.4308,35.345,35.3736,267564.0
2021-12-02 12:20:00,37.07,37.15,37.04,37.1,66345.0,35.3736,35.4499,35.345,35.4022,66345.0
2021-12-02 12:25:00,37.11,37.11,37.01,37.06,59682.0,35.4118,35.4118,35.3163,35.3641,59682.0
2021-12-02 12:30:00,37.05,37.12,37.03,37.03,67557.0,35.3545,35.4213,35.3354,35.3354,67557.0
2021-12-02 12:35:00,37.03,37.07,36.95,37.01,72430.0,35.3354,35.3736,35.2591,35.3163,72430.0
2021-12-02 12:40:00,37.0,37.05,36.92,36.94,82882.0,35.3068,35.3545,35.2305,35.2495,82882.0
2021-12-02 12:45:00,36.95,37.08,36.95,37.05,158085.0,35.2591,35.3831,35.2591,35.3545,158085.0
2021-12-02 12:50:00,37.05,37.06,36.93,37.01,77675.0,35.3545,35.3641,35.24,35.3163,77675.0
2021-12-02 12:55:00,37.02,37.05,36.9,36.92,113709.0,35.3259,35.3545,35.2114,35.2305,113709.0
2021-12-02 13:00:00,36.92,36.97,36.82,36.96,333991.0,35.2305,35.2782,35.135,35.2686,333991.0
2021-12-02 13:05:00,36.97,37.01,36.84,36.84,133253.0,35.2782,35.3163,35.1541,35.1541,133253.0
2021-12-02 13:10:00,36.84,36.86,36.69,36.84,256112.0,35.1541,35.1732,35.011,35.1541,256112.0
2021-12-02 13:15:00,36.83,36.92,36.81,36.89,232334.0,35.1446,35.2305,35.1255,35.2018,232334.0
2021-12-02 13:20:00,36.89,36.91,36.67,36.73,104163.0,35.2018,35.2209,34.9919,35.0492,104163.0
2021-12-02 13:25:00,36.74,36.78,36.68,36.71,333424.0,35.0587,35.0969,35.0014,35.0301,333424.0
2021-12-02 13:30:00,36.72,36.86,36.66,36.84,85159.0,35.0396,35.1732,34.9824,35.1541,85159.0
2021-12-02 13:35:00,36.84,36.89,36.75,36.88,48937.0,35.1541,35.2018,35.0682,35.1923,48937.0
2021-12-02 13:40:00,36.88,36.95,36.86,36.93,56212.0,35.1923,35.2591,35.1732,35.24,56212.0
2021-12-02 13:45:00,36.92,36.94,36.8,36.86,144229.0,35.2305,35.2495,35.1159,35.1732,144229.0
2021-12-02 13:50:00,36.86,37.06,36.8,37.04,79452.0,35.1732,35.3641,35.1159,35.345,79452.0
2021-12-02 13:55:00,37.04,37.14,37.04,37.12,65565.0,35.345,35.4404,35.345,35.4213,65565.0
2021-12-02 14:00:00,37.12,37.21,37.05,37.09,182297.0,35.4213,35.5072,35.3545,35.3927,182297.0
2021-12-02 14:05:00,37.1,37.16,37.02,37.11,116059.0,35.4022,35.4595,35.3259,35.4118,116059.0
2021-12-02 14:10:00,37.12,37.12,36.97,37.0,184366.0,35.4213,35.4213,35.2782,35.3068,184366.0
2021-12-02 14:15:00,37.0,37.08,36.99,37.05,104777.0,35.3068,35.3831,35.2973,35.3545,104777.0
2021-12-02 14:20:00,37.05,37.08,36.99,37.01,78352.0,35.3545,35.3831,35.2973,35.3163,78352.0
2021-12-02 14:25:00,37.01,37.11,36.96,37.09,86923.0,35.3163,35.4118,35.2686,35.3927,86923.0
2021-12-02 14:30:00,37.09,37.14,37.06,37.09,95880.0,35.3927,35.4404,35.3641,35.3927,95880.0
2021-12-02 14:35:00,37.08,37.12,37.02,37.05,68387.0,35.3831,35.4213,35.3259,35.3545,68387.0
2021-12-02 14:40:00,37.06,37.07,37.01,37.05,77581.0,35.3641,35.3736,35.3163,35.3545,77581.0
2021-12-02 14:45:00,37.05,37.12,37.02,37.05,95256.0,35.3545,35.4213,35.3259,35.3545,95256.0
2021-12-02 14:50:00,37.05,37.13,37.01,37.06,127210.0,35.3545,35.4308,35.3163,35.3641,127210.0
2021-12-02 14:55:00,37.07,37.16,37.03,37.07,62910.0,35.3736,35.4595,35.3354,35.3736,62910.0
2021-12-02 15:00:00,37.08,37.23,37.07,37.23,95524.0,35.3831,35.5263,35.3736,35.5263,95524.0
2021-12-02 15:05:00,37.23,37.3,37.13,37.17,159611.0,35.5263,35.5931,35.4308,35.469,159611.0
2021-12-02 15:10:00,37.17,37.19,37.02,37.12,71827.0,35.469,35.4881,35.3259,35.4213,71827.0
2021-12-02 15:15:00,37.12,37.22,37.09,37.14,90340.0,35.4213,35.5167,35.3927,35.4404,90340.0
2021-12-02 15:20:00,37.13,37.17,37.08,37.13,58367.0,35.4308,35.469,35.3831,35.4308,58367.0
2021-12-02 15:25:00,37.13,37.22,37.1,37.11,93736.0,35.4308,35.5167,35.4022,35.4118,93736.0
2021-12-02 15:30:00,37.11,37.25,37.11,37.18,133536.0,35.4118,35.5454,35.4118,35.4786,133536.0
2021-12-02 15:35:00,37.18,37.22,37.12,37.17,152020.0,35.4786,35.5167,35.4213,35.469,152020.0
2021-12-02 15:40:00,37.17,37.3,37.16,37.19,163689.0,35.469,35.5931,35.4595,35.4881,163689.0
2021-12-02 15:45:00,37.19,37.24,37.12,37.18,265718.0,35.4881,35.5358,35.4213,35.4786,265718.0
2021-12-02 15:50:00,37.18,37.19,37.01,37.05,359004.0,35.4786,35.4881,35.3163,35.3545,359004.0
2021-12-02 15:55:00,37.06,37.12,37.01,37.09,633970.0,35.3641,35.4213,35.3163,35.3927,633970.0
2021-12-03 09:30:00,37.07,37.51,36.97,37.41,369955.0,35.3736,35.7935,35.2782,35.698,369955.0
2021-12-03 09:35:00,37.42,37.44,37.01,37.03,265573.0,35.7076,35.7267,35.3163,35.3354,265573.0
2021-12-03 09:40:00,37.02,37.13,36.96,37.11,212898.0,35.3259,35.4308,35.2686,35.4118,212898.0
2021-12-03 09:45:00,37.11,37.16,36.87,36.89,186308.0,35.4118,35.4595,35.1827,35.2018,186308.0
2021-12-03 09:50:00,36.89,36.96,36.73,36.73,253325.0,35.2018,35.2686,35.0492,35.0492,253325.0
2021-12-03 09:55:00,36.72,36.9,36.71,36.78,103311.0,35.0396,35.2114,35.0301,35.0969,103311.0
2021-12-03 10:00:00,36.77,36.92,36.56,36.62,212089.0,35.0873,35.2305,34.8869,34.9442,212089.0
2021-12-03 10:05:00,36.64,36.78,36.54,36.56,127803.0,34.9633,35.0969,34.8678,34.8869,127803.0
2021-12-03 10:10:00,36.56,36.75,36.52,36.6,172192.0,34.8869,35.0682,34.8488,34.9251,172192.0
2021-12-03 10:15:00,36.62,36.88,36.62,36.8,154132.0,34.9442,35.1923,34.9442,35.1159,154132.0
2021-12-03 10:20:00,36.81,36.88,36.68,36.81,111310.0,35.1255,35.1923,35.0014,35.1255,111310.0
2021-12-03 10:25:00,36.81,36.88,36.72,36.75,190516.0,35.1255,35.1923,35.0396,35.0682,190516.0
2021-12-03 10:30:00,36.74,36.77,36.57,36.59,135073.0,35.0587,35.0873,34.8965,34.9156,135073.0
2021-12-03 10:35:00,36.59,36.62,36.5,36.56,186939.0,34.9156,34.9442,34.8297,34.8869,186939.0
2021-12-03 10:40:00,36.56,36.6,36.27,36.29,218933.0,34.8869,34.9251,34.6102,34.6293,218933.0
2021-12-03 10:45:00,36.29,36.32,36.12,36.23,239767.0,34.6293,34.6579,34.4671,34.572,239767.0
2021-12-03 10:50:00,36.22,36.37,36.14,36.34,279943.0,34.5625,34.7056,34.4862,34.677,279943.0
2021-12-03 10:55:00,36.34,36.38,36.19,36.2,387870.0,34.677,34.7152,34.5339,34.5434,387870.0
2021-12-03 11:00:00,36.2,36.33,36.16,36.3,218686.0,34.5434,34.6675,34.5052,34.6388,218686.0
2021-12-03 11:05:00,36.29,36.29,36.07,36.21,248091.0,34.6293,34.6293,34.4194,34.5529,248091.0
2021-12-03 11:10:00,36.2,36.25,36.09,36.17,170772.0,34.5434,34.5911,34.4384,34.5148,170772.0
2021-12-03 11:15:00,36.17,36.24,36.03,36.05,145202.0,34.5148,34.5816,34.3812,34.4003,145202.0
2021-12-03 11:20:00,36.05,36.2,36.03,36.12,204924.0,34.4003,34.5434,34.3812,34.4671,204924.0
2021-12-03 11:25:00,36.13,36.34,36.11,36.29,228603.0,34.4766,34.677,34.4575,34.6293,228603.0
2021-12-03 11:30:00,36.29,36.3,36.17,36.26,192728.0,34.6293,34.6388,34.5148,34.6007,192728.0
2021-12-03 11:35:00,36.26,36.28,36.17,36.24,168255.0,34.6007,34.6197,34.5148,34.5816,168255.0
2021-12-03 11:40:00,36.25,36.25,36.01,36.03,349459.0,34.5911,34.5911,34.3621,34.3812,349459.0
2021-12-03 11:45:00,36.02,36.09,35.98,36.01,372471.0,34.3716,34.4384,34.3335,34.3621,372471.0
2021-12-03 11:50:00,35.99,36.01,35.82,35.91,253898.0,34.343,34.3621,34.1808,34.2667,253898.0
2021-12-03 11:55:00,35.91,35.92,35.71,35.77,459940.0,34.2667,34.2762,34.0758,34.1331,459940.0
2021-12-03 12:00:00,35.77,35.79,35.61,35.72,234632.0,34.1331,34.1522,33.9804,34.0854,234632.0
2021-12-03 12:05:00,35.71,35.8,35.67,35.75,140249.0,34.0758,34.1617,34.0377,34.114,140249.0
2021-12-03 12:10:00,35.75,35.89,35.74,35.83,133076.0,34.114,34.2476,34.1045,34.1903,133076.0
2021-12-03 12:15:00,35.82,36.1,35.82,36.02,114291.0,34.1808,34.448,34.1808,34.3716,114291.0
2021-12-03 12:20:00,36.03,36.14,35.97,36.13,49282.0,34.3812,34.4862,34.3239,34.4766,49282.0
2021-12-03 12:25:00,36.12,36.22,36.1,36.19,81818.0,34.4671,34.5625,34.448,34.5339,81818.0
2021-12-03 12:30:00,36.18,36.18,36.05,36.14,80491.0,34.5243,34.5243,34.4003,34.4862,80491.0
2021-12-03 12:35:00,36.14,36.36,36.11,36.35,124068.0,34.4862,34.6961,34.4575,34.6865,124068.0
2021-12-03 12:40:00,36.35,36.45,36.34,36.39,109860.0,34.6865,34.782,34.677,34.7247,109860.0
2021-12-03 12:45:00,36.38,36.4,36.27,36.38,81714.0,34.7152,34.7343,34.6102,34.7152,81714.0
2021-12-03 12:50:00,36.37,36.44,36.29,36.33,88048.0,34.7056,34.7724,34.6293,34.6675,88048.0
2021-12-03 12:55:00,36.33,36.34,36.22,36.3,90206.0,34.6675,34.677,34.5625,34.6388,90206.0
2021-12-03 13:00:00,36.3,36.32,36.19,36.29,82205.0,34.6388,34.6579,34.5339,34.6293,82205.0
2021-12-03 13:05:00,36.29,36.4,36.26,36.37,81872.0,34.6293,34.7343,34.6007,34.7056,81872.0
2021-12-03 13:10:00,36.38,36.47,36.37,36.42,112713.0,34.7152,34.801,34.7056,34.7533,112713.0
2021-12-03 13:15:00,36.42,36.56,36.38,36.52,125555.0,34.7533,34.8869,34.7152,34.8488,125555.0
2021-12-03 13:20:00,36.52,36.65,36.52,36.64,67195.0,34.8488,34.9728,34.8488,34.9633,67195.0
2021-12-03 13:25:00,36.64,36.64,36.51,36.52,186288.0,34.9633,34.9633,34.8392,34.8488,186288.0
2021-12-03 13:30:00,36.52,36.54,36.37,36.39,62494.0,34.8488,34.8678,34.7056,34.7247,62494.0
2021-12-03 13:35:00,36.39,36.39,36.3,36.31,75515.0,34.7247,34.7247,34.6388,34.6484,75515.0
2021-12-03 13:40:00,36.33,36.39,36.29,36.34,88413.0,34.6675,34.7247,34.6293,34.677,88413.0
2021-12-03 13:45:00,36.33,36.41,36.23,36.32,99448.0,34.6675,34.7438,34.572,34.6579,99448.0
2021-12-03 13:50:00,36.32,36.45,36.28,36.34,86201.0,34.6579,34.782,34.6197,34.677,86201.0
2021-12-03 13:55:00,36.34,36.39,36.29,36.32,72977.0,34.677,34.7247,34.6293,34.6579,72977.0
2021-12-03 14:00:00,36.31,36.52,36.28,36.48,97626.0,34.6484,34.8488,34.6197,34.8106,97626.0
2021-12-03 14:05:00,36.49,36.5,36.26,36.29,114389.0,34.8201,34.8297,34.6007,34.6293,114389.0
2021-12-03 14:10:00,36.29,36.36,36.25,36.29,109624.0,34.6293,34.6961,34.5911,34.6293,109624.0
2021-12-03 14:15:00,36.29,36.29,36.16,36.16,121200.0,34.6293,34.6293,34.5052,34.5052,121200.0
2021-12-03 14:20:00,36.17,36.35,36.08,36.35,197349.0,34.5148,34.6865,34.4289,34.6865,197349.0
2021-12-03 14:25:00,36.34,36.43,36.33,36.4,111413.0,34.677,34.7629,34.6675,34.7343,111413.0
2021-12-03 14:30:00,36.4,36.44,36.24,36.25,100846.0,34.7343,34.7724,34.5816,34.5911,100846.0
2021-12-03 14:35:00,36.25,36.26,36.11,36.14,95234.0,34.5911,34.6007,34.4575,34.4862,95234.0
2021-12-03 14:40:00,36.14,36.29,36.13,36.27,116743.0,34.4862,34.6293,34.4766,34.6102,116743.0
2021-12-03 14:45:00,36.27,36.28,36.17,36.18,106448.0,34.6102,34.6197,34.5148,34.5243,106448.0
2021-12-03 14:50:00,36.18,36.26,36.16,36.16,93096.0,34.5243,34.6007,34.5052,34.5052,93096.0
2021-12-03 14:55:00,36.16,36.27,36.13,36.14,160847.0,34.5052,34.6102,34.4766,34.4862,160847.0
2021-12-03 15:00:00,36.13,36.25,36.07,36.22,183931.0,34.4766,34.5911,34.4194,34.5625,183931.0
2021-12-03 15:05:00,36.21,36.28,36.07,36.08,174198.0,34.5529,34.6197,34.4194,34.4289,174198.0
2021-12-03 15:10:00,36.09,36.22,36.06,36.22,179753.0,34.4384,34.5625,34.4098,34.5625,179753.0
2021-12-03 15:15:00,36.22,36.26,36.16,36.19,171160.0,34.5625,34.6007,34.5052,34.5339,171160.0
2021-12-03 15:20:00,36.19,36.43,36.19,36.41,189478.0,34.5339,34.7629,34.5339,34.7438,189478.0
2021-12-03 15:25:00,36.41,36.56,36.41,36.48,180311.0,34.7438,34.8869,34.7438,34.8106,180311.0
2021-12-03 15:30:00,36.47,36.58,36.46,36.55,426810.0,34.801,34.906,34.7915,34.8774,426810.0
2021-12-03 15:35:00,36.56,36.56,36.33,36.39,252222.0,34.8869,34.8869,34.6675,34.7247,252222.0
2021-12-03 15:40:00,36.39,36.44,36.3,36.34,205822.0,34.7247,34.7724,34.6388,34.677,205822.0
2021-12-03 15:45:00,36.34,36.35,36.22,36.35,307086.0,34.677,34.6865,34.5625,34.6865,307086.0
2021-12-03 15:50:00,36.35,36.55,36.34,36.5,730352.0,34.6865,34.8774,34.677,34.8297,730352.0
2021-12-03 15:55:00,36.51,36.62,36.5,36.56,1254319.0,34.8392,34.9442,34.8297,34.8869,1254319.0
2021-12-06 09:30:00,37.27,37.33,36.97,37.01,400720.0,35.5644,35.6217,35.2782,35.3163,400720.0
2021-12-06 09:35:00,37.0,37.03,36.59,36.6,335394.0,35.3068,35.3354,34.9156,34.9251,335394.0
2021-12-06 09:40:00,36.59,36.87,36.51,36.86,493155.0,34.9156,35.1827,34.8392,35.1732,493155.0
2021-12-06 09:45:00,36.84,36.9,36.57,36.64,221542.0,35.1541,35.2114,34.8965,34.9633,221542.0
2021-12-06 09:50:00,36.64,36.72,36.54,36.55,198101.0,34.9633,35.0396,34.8678,34.8774,198101.0
2021-12-06 09:55:00,36.56,36.8,36.46,36.8,278451.0,34.8869,35.1159,34.7915,35.1159,278451.0
2021-12-06 10:00:00,36.79,36.86,36.56,36.66,315961.0,35.1064,35.1732,34.8869,34.9824,315961.0
2021-12-06 10:05:00,36.67,36.77,36.36,36.76,194101.0,34.9919,35.0873,34.6961,35.0778,194101.0
2021-12-06 10:10:00,36.75,36.9,36.7,36.87,310509.0,35.0682,35.2114,35.0205,35.1827,310509.0
2021-12-06 10:15:00,36.86,36.95,36.8,36.92,105706.0,35.1732,35.2591,35.1159,35.2305,105706.0
2021-12-06 10:20:00,36.93,37.2,36.92,37.19,225427.0,35.24,35.4976,35.2305,35.4881,225427.0
2021-12-06 10:25:00,37.2,37.43,37.16,37.41,310139.0,35.4976,35.7171,35.4595,35.698,310139.0
2021-12-06 10:30:00,37.43,37.46,37.28,37.34,211186.0,35.7171,35.7457,35.574,35.6312,211186.0
2021-12-06 10:35:00,37.34,37.34,37.22,37.29,138077.0,35.6312,35.6312,35.5167,35.5835,138077.0
2021-12-06 10:40:00,37.29,37.43,37.15,37.23,162293.0,35.5835,35.7171,35.4499,35.5263,162293.0
2021-12-06 10:45:00,37.24,37.52,37.23,37.51,130238.0,35.5358,35.803,35.5263,35.7935,130238.0
2021-12-06 10:50:00,37.51,37.52,37.27,37.41,151999.0,35.7935,35.803,35.5644,35.698,151999.0
2021-12-06 10:55:00,37.41,37.6,37.41,37.55,202273.0,35.698,35.8793,35.698,35.8316,202273.0
2021-12-06 11:00:00,37.57,37.57,37.22,37.23,89461.0,35.8507,35.8507,35.5167,35.5263,89461.0
2021-12-06 11:05:00,37.22,37.35,37.21,37.27,72600.0,35.5167,35.6408,35.5072,35.5644,72600.0
2021-12-06 11:10:00,37.3,37.31,37.1,37.16,116306.0,35.5931,35.6026,35.4022,35.4595,116306.0
2021-12-06 11:15:00,37.15,37.32,37.1,37.28,124375.0,35.4499,35.6122,35.4022,35.574,124375.0
2021-12-06 11:20:00,37.28,37.28,37.16,37.2,81440.0,35.574,35.574,35.4595,35.4976,81440.0
2021-12-06 11:25:00,37.19,37.31,37.13,37.28,120912.0,35.4881,35.6026,35.4308,35.574,120912.0
2021-12-06 11:30:00,37.28,37.41,37.23,37.35,83725.0,35.574,35.698,35.5263,35.6408,83725.0
2021-12-06 11:35:00,37.34,37.43,37.31,37.39,55127.0,35.6312,35.7171,35.6026,35.6789,55127.0
2021-12-06 11:40:00,37.38,37.45,37.34,37.42,71667.0,35.6694,35.7362,35.6312,35.7076,71667.0
2021-12-06 11:45:00,37.42,37.46,37.31,37.34,76535.0,35.7076,35.7457,35.6026,35.6312,76535.0
2021-12-06 11:50:00,37.33,37.37,37.3,37.34,67232.0,35.6217,35.6599,35.5931,35.6312,67232.0
2021-12-06 11:55:00,37.35,37.39,37.31,37.36,64287.0,35.6408,35.6789,35.6026,35.6503,64287.0
2021-12-06 12:00:00,37.38,37.43,37.31,37.4,69876.0,35.6694,35.7171,35.6026,35.6885,69876.0
2021-12-06 12:05:00,37.41,37.45,37.36,37.43,73897.0,35.698,35.7362,35.6503,35.7171,73897.0
2021-12-06 12:10:00,37.44,37.58,37.42,37.47,145860.0,35.7267,35.8603,35.7076,35.7553,145860.0
2021-12-06 12:15:00,37.45,37.6,37.41,37.58,93485.0,35.7362,35.8793,35.698,35.8603,93485.0
2021-12-06 12:20:00,37.57,37.6,37.51,37.55,109413.0,35.8507,35.8793,35.7935,35.8316,109413.0
2021-12-06 12:25:00,37.55,37.59,37.5,37.52,46030.0,35.8316,35.8698,35.7839,35.803,46030.0
2021-12-06 12:30:00,37.52,37.56,37.49,37.55,56931.0,35.803,35.8412,35.7744,35.8316,56931.0
2021-12-06 12:35:00,37.55,37.58,37.49,37.52,45776.0,35.8316,35.8603,35.7744,35.803,45776.0
2021-12-06 12:40:00,37.54,37.59,37.47,37.51,63767.0,35.8221,35.8698,35.7553,35.7935,63767.0
2021-12-06 12:45:00,37.51,37.59,37.51,37.58,58118.0,35.7935,35.8698,35.7935,35.8603,58118.0
2021-12-06 12:50:00,37.58,37.62,37.49,37.52,91696.0,35.8603,35.8984,35.7744,35.803,91696.0
2021-12-06 12:55:00,37.52,37.6,37.5,37.59,59209.0,35.803,35.8793,35.7839,35.8698,59209.0
2021-12-06 13:00:00,37.59,37.62,37.48,37.61,86156.0,35.8698,35.8984,35.7648,35.8889,86156.0
2021-12-06 13:05:00,37.61,37.62,37.56,37.57,72975.0,35.8889,35.8984,35.8412,35.8507,72975.0
2021-12-06 13:10:00,37.57,37.62,37.53,37.54,81067.0,35.8507,35.8984,35.8125,35.8221,81067.0
2021-12-06 13:15:00,37.54,37.64,37.5,37.55,88789.0,35.8221,35.9175,35.7839,35.8316,88789.0
2021-12-06 13:20:00,37.55,37.56,37.47,37.56,86114.0,35.8316,35.8412,35.7553,35.8412,86114.0
2021-12-06 13:25:00,37.55,37.7,37.55,37.64,116092.0,35.8316,35.9748,35.8316,35.9175,116092.0
2021-12-06 13:30:00,37.64,37.67,37.57,37.62,89854.0,35.9175,35.9461,35.8507,35.8984,89854.0
2021-12-06 13:35:00,37.62,37.67,37.59,37.63,120395.0,35.8984,35.9461,35.8698,35.908,120395.0
2021-12-06 13:40:00,37.64,37.69,37.61,37.67,48980.0,35.9175,35.9652,35.8889,35.9461,48980.0
2021-12-06 13:45:00,37.68,37.78,37.67,37.77,79854.0,35.9557,36.0511,35.9461,36.0416,79854.0
2021-12-06 13:50:00,37.77,37.79,37.72,37.79,86458.0,36.0416,36.0606,35.9938,36.0606,86458.0
2021-12-06 13:55:00,37.77,37.82,37.75,37.81,65542.0,36.0416,36.0893,36.0225,36.0797,65542.0
2021-12-06 14:00:00,37.82,37.89,37.81,37.84,109989.0,36.0893,36.1561,36.0797,36.1084,109989.0
2021-12-06 14:05:00,37.84,37.87,37.75,37.79,276332.0,36.1084,36.137,36.0225,36.0606,276332.0
2021-12-06 14:10:00,37.79,37.82,37.75,37.8,119476.0,36.0606,36.0893,36.0225,36.0702,119476.0
2021-12-06 14:15:00,37.8,37.84,37.73,37.77,95207.0,36.0702,36.1084,36.0034,36.0416,95207.0
2021-12-06 14:20:00,37.76,37.78,37.72,37.73,80873.0,36.032,36.0511,35.9938,36.0034,80873.0
2021-12-06 14:25:00,37.73,37.8,37.7,37.78,61039.0,36.0034,36.0702,35.9748,36.0511,61039.0
2021-12-06 14:30:00,37.78,37.84,37.74,37.76,57686.0,36.0511,36.1084,36.0129,36.032,57686.0
2021-12-06 14:35:00,37.76,37.76,37.69,37.69,60206.0,36.032,36.032,35.9652,35.9652,60206.0
2021-12-06 14:40:00,37.69,37.71,37.57,37.59,59051.0,35.9652,35.9843,35.8507,35.8698,59051.0
2021-12-06 14:45:00,37.6,37.61,37.52,37.57,72217.0,35.8793,35.8889,35.803,35.8507,72217.0
2021-12-06 14:50:00,37.55,37.63,37.52,37.58,56526.0,35.8316,35.908,35.803,35.8603,56526.0
2021-12-06 14:55:00,37.57,37.62,37.55,37.57,49093.0,35.8507,35.8984,35.8316,35.8507,49093.0
2021-12-06 15:00:00,37.57,37.64,37.51,37.52,69675.0,35.8507,35.9175,35.7935,35.803,69675.0
2021-12-06 15:05:00,37.52,37.67,37.52,37.65,59303.0,35.803,35.9461,35.803,35.9271,59303.0
2021-12-06 15:10:00,37.64,37.69,37.59,37.66,70621.0,35.9175,35.9652,35.8698,35.9366,70621.0
2021-12-06 15:15:00,37.66,37.7,37.63,37.68,49234.0,35.9366,35.9748,35.908,35.9557,49234.0
2021-12-06 15:20:00,37.67,37.68,37.59,37.59,78001.0,35.9461,35.9557,35.8698,35.8698,78001.0
2021-12-06 15:25:00,37.59,37.63,37.52,37.59,87184.0,35.8698,35.908,35.803,35.8698,87184.0
2021-12-06 15:30:00,37.6,37.61,37.45,37.52,116142.0,35.8793,35.8889,35.7362,35.803,116142.0
2021-12-06 15:35:00,37.52,37.52,37.44,37.5,126194.0,35.803,35.803,35.7267,35.7839,126194.0
2021-12-06 15:40:00,37.5,37.5,37.43,37.48,123861.0,35.7839,35.7839,35.7171,35.7648,123861.0
2021-12-06 15:45:00,37.48,37.48,37.38,37.4,196005.0,35.7648,35.7648,35.6694,35.6885,196005.0
2021-12-06 15:50:00,37.4,37.44,37.31,37.44,473011.0,35.6885,35.7267,35.6026,35.7267,473011.0
2021-12-06 15:55:00,37.44,37.44,37.31,37.37,607205.0,35.7267,35.7267,35.6026,35.6599,607205.0
2021-12-07 09:30:00,38.2,38.98,38.2,38.97,699092.0,36.4519,37.1962,36.4519,37.1866,699092.0
2021-12-07 09:35:00,38.97,39.26,38.96,39.02,768383.0,37.1866,37.4634,37.1771,37.2344,768383.0
2021-12-07 09:40:00,39.02,39.21,38.86,38.92,600806.0,37.2344,37.4157,37.0817,37.1389,600806.0
2021-12-07 09:45:00,38.93,39.05,38.87,38.99,218922.0,37.1485,37.263,37.0912,37.2057,218922.0
2021-12-07 09:50:00,39.0,39.21,38.92,39.2,459226.0,37.2153,37.4157,37.1389,37.4061,459226.0
2021-12-07 09:55:00,39.2,39.47,39.19,39.42,431717.0,37.4061,37.6638,37.3966,37.6161,431717.0
2021-12-07 10:00:00,39.43,39.49,39.29,39.4,220020.0,37.6256,37.6828,37.492,37.597,220020.0
2021-12-07 10:05:00,39.41,39.6,39.28,39.59,418525.0,37.6065,37.7878,37.4825,37.7783,418525.0
2021-12-07 10:10:00,39.59,39.61,39.49,39.55,170743.0,37.7783,37.7974,37.6828,37.7401,170743.0
2021-12-07 10:15:00,39.54,39.55,39.27,39.3,222370.0,37.7306,37.7401,37.4729,37.5015,222370.0
2021-12-07 10:20:00,39.31,39.33,39.11,39.23,243506.0,37.5111,37.5302,37.3202,37.4347,243506.0
2021-12-07 10:25:00,39.23,39.28,39.15,39.18,146333.0,37.4347,37.4825,37.3584,37.387,146333.0
2021-12-07 10:30:00,39.18,39.24,39.13,39.16,158462.0,37.387,37.4443,37.3393,37.3679,158462.0
2021-12-07 10:35:00,39.16,39.24,39.13,39.2,132565.0,37.3679,37.4443,37.3393,37.4061,132565.0
2021-12-07 10:40:00,39.2,39.44,39.2,39.43,260805.0,37.4061,37.6351,37.4061,37.6256,260805.0
2021-12-07 10:45:00,39.43,39.43,39.27,39.3,202345.0,37.6256,37.6256,37.4729,37.5015,202345.0
2021-12-07 10:50:00,39.3,39.31,39.14,39.15,158962.0,37.5015,37.5111,37.3489,37.3584,158962.0
2021-12-07 10:55:00,39.16,39.31,39.15,39.26,201138.0,37.3679,37.5111,37.3584,37.4634,201138.0
2021-12-07 11:00:00,39.26,39.29,39.18,39.19,182335.0,37.4634,37.492,37.387,37.3966,182335.0
2021-12-07 11:05:00,39.18,39.34,39.14,39.34,302191.0,37.387,37.5397,37.3489,37.5397,302191.0
2021-12-07 11:10:00,39.34,39.34,39.18,39.19,152353.0,37.5397,37.5397,37.387,37.3966,152353.0
2021-12-07 11:15:00,39.19,39.31,39.15,39.29,96921.0,37.3966,37.5111,37.3584,37.492,96921.0
2021-12-07 11:20:00,39.29,39.29,39.16,39.2,100555.0,37.492,37.492,37.3679,37.4061,100555.0
2021-12-07 11:25:00,39.2,39.26,39.17,39.2,128802.0,37.4061,37.4634,37.3775,37.4061,128802.0
2021-12-07 11:30:00,39.21,39.28,39.17,39.25,102593.0,37.4157,37.4825,37.3775,37.4538,102593.0
2021-12-07 11:35:00,39.25,39.28,39.16,39.16,83142.0,37.4538,37.4825,37.3679,37.3679,83142.0
2021-12-07 11:40:00,39.16,39.2,39.07,39.11,111450.0,37.3679,37.4061,37.2821,37.3202,111450.0
2021-12-07 11:45:00,39.11,39.13,39.07,39.11,97383.0,37.3202,37.3393,37.2821,37.3202,97383.0
2021-12-07 11:50:00,39.11,39.16,39.07,39.09,85887.0,37.3202,37.3679,37.2821,37.3012,85887.0
2021-12-07 11:55:00,39.09,39.13,39.07,39.1,91917.0,37.3012,37.3393,37.2821,37.3107,91917.0
2021-12-07 12:00:00,39.1,39.2,39.09,39.19,96705.0,37.3107,37.4061,37.3012,37.3966,96705.0
2021-12-07 12:05:00,39.19,39.2,39.11,39.14,90693.0,37.3966,37.4061,37.3202,37.3489,90693.0
2021-12-07 12:10:00,39.13,39.15,39.09,39.12,123542.0,37.3393,37.3584,37.3012,37.3298,123542.0
2021-12-07 12:15:00,39.12,39.14,39.09,39.12,112599.0,37.3298,37.3489,37.3012,37.3298,112599.0
2021-12-07 12:20:00,39.12,39.14,39.09,39.12,103921.0,37.3298,37.3489,37.3012,37.3298,103921.0
2021-12-07 12:25:00,39.12,39.18,39.11,39.18,100306.0,37.3298,37.387,37.3202,37.387,100306.0
2021-12-07 12:30:00,39.18,39.24,39.16,39.21,106250.0,37.387,37.4443,37.3679,37.4157,106250.0
2021-12-07 12:35:00,39.21,39.23,39.16,39.19,103372.0,37.4157,37.4347,37.3679,37.3966,103372.0
2021-12-07 12:40:00,39.18,39.18,39.09,39.13,75033.0,37.387,37.387,37.3012,37.3393,75033.0
2021-12-07 12:45:00,39.13,39.18,39.1,39.12,63109.0,37.3393,37.387,37.3107,37.3298,63109.0
2021-12-07 12:50:00,39.13,39.16,39.11,39.13,67003.0,37.3393,37.3679,37.3202,37.3393,67003.0
2021-12-07 12:55:00,39.13,39.14,39.09,39.1,66598.0,37.3393,37.3489,37.3012,37.3107,66598.0
2021-12-07 13:00:00,39.11,39.16,39.07,39.08,69492.0,37.3202,37.3679,37.2821,37.2916,69492.0
2021-12-07 13:05:00,39.08,39.08,38.97,39.0,96356.0,37.2916,37.2916,37.1866,37.2153,96356.0
2021-12-07 13:10:00,38.99,39.01,38.87,38.93,97446.0,37.2057,37.2248,37.0912,37.1485,97446.0
2021-12-07 13:15:00,38.94,39.03,38.93,39.02,41063.0,37.158,37.2439,37.1485,37.2344,41063.0
2021-12-07 13:20:00,39.02,39.06,39.0,39.01,98955.0,37.2344,37.2725,37.2153,37.2248,98955.0
2021-12-07 13:25:00,39.0,39.01,38.88,38.99,225640.0,37.2153,37.2248,37.1008,37.2057,225640.0
2021-12-07 13:30:00,38.99,39.02,38.94,39.0,93357.0,37.2057,37.2344,37.158,37.2153,93357.0
2021-12-07 13:35:00,39.0,39.01,38.92,38.94,65853.0,37.2153,37.2248,37.1389,37.158,65853.0
2021-12-07 13:40:00,38.94,39.06,38.92,39.02,109006.0,37.158,37.2725,37.1389,37.2344,109006.0
2021-12-07 13:45:00,39.02,39.08,38.99,39.02,108607.0,37.2344,37.2916,37.2057,37.2344,108607.0
2021-12-07 13:50:00,39.03,39.07,38.99,39.0,58914.0,37.2439,37.2821,37.2057,37.2153,58914.0
2021-12-07 13:55:00,39.0,39.15,38.93,39.15,120083.0,37.2153,37.3584,37.1485,37.3584,120083.0
2021-12-07 14:00:00,39.14,39.17,39.12,39.16,78522.0,37.3489,37.3775,37.3298,37.3679,78522.0
2021-12-07 14:05:00,39.17,39.18,39.09,39.11,53913.0,37.3775,37.387,37.3012,37.3202,53913.0
2021-12-07 14:10:00,39.11,39.18,39.07,39.17,80268.0,37.3202,37.387,37.2821,37.3775,80268.0
2021-12-07 14:15:00,39.18,39.2,39.11,39.12,55014.0,37.387,37.4061,37.3202,37.3298,55014.0
2021-12-07 14:20:00,39.11,39.12,39.05,39.06,76301.0,37.3202,37.3298,37.263,37.2725,76301.0
2021-12-07 14:25:00,39.07,39.14,39.05,39.08,82848.0,37.2821,37.3489,37.263,37.2916,82848.0
2021-12-07 14:30:00,39.08,39.16,39.05,39.15,109777.0,37.2916,37.3679,37.263,37.3584,109777.0
2021-12-07 14:35:00,39.15,39.16,39.07,39.13,129293.0,37.3584,37.3679,37.2821,37.3393,129293.0
2021-12-07 14:40:00,39.14,39.19,39.12,39.17,127180.0,37.3489,37.3966,37.3298,37.3775,127180.0
2021-12-07 14:45:00,39.17,39.19,39.13,39.13,116172.0,37.3775,37.3966,37.3393,37.3393,116172.0
2021-12-07 14:50:00,39.13,39.2,39.12,39.16,96308.0,37.3393,37.4061,37.3298,37.3679,96308.0
2021-12-07 14:55:00,39.15,39.17,39.1,39.13,124337.0,37.3584,37.3775,37.3107,37.3393,124337.0
2021-12-07 15:00:00,39.12,39.24,39.12,39.19,119106.0,37.3298,37.4443,37.3298,37.3966,119106.0
2021-12-07 15:05:00,39.2,39.23,39.17,39.19,92541.0,37.4061,37.4347,37.3775,37.3966,92541.0
2021-12-07 15:10:00,39.19,39.22,39.14,39.19,133604.0,37.3966,37.4252,37.3489,37.3966,133604.0
2021-12-07 15:15:00,39.2,39.22,39.15,39.16,91865.0,37.4061,37.4252,37.3584,37.3679,91865.0
2021-12-07 15:20:00,39.16,39.17,39.08,39.08,147949.0,37.3679,37.3775,37.2916,37.2916,147949.0
2021-12-07 15:25:00,39.07,39.09,38.96,38.96,134608.0,37.2821,37.3012,37.1771,37.1771,134608.0
2021-12-07 15:30:00,38.97,38.97,38.86,38.87,252636.0,37.1866,37.1866,37.0817,37.0912,252636.0
2021-12-07 15:35:00,38.87,38.88,38.72,38.75,311147.0,37.0912,37.1008,36.9481,36.9767,311147.0
2021-12-07 15:40:00,38.75,38.83,38.73,38.76,347251.0,36.9767,37.0531,36.9576,36.9863,347251.0
2021-12-07 15:45:00,38.76,38.77,38.67,38.73,246643.0,36.9863,36.9958,36.9004,36.9576,246643.0
2021-12-07 15:50:00,38.72,38.72,38.6,38.66,523731.0,36.9481,36.9481,36.8336,36.8908,523731.0
2021-12-07 15:55:00,38.66,38.8,38.63,38.78,877120.0,36.8908,37.0244,36.8622,37.0053,877120.0
2021-12-08 09:30:00,38.86,38.93,38.57,38.62,292752.0,37.0817,37.1485,36.8049,36.8527,292752.0
2021-12-08 09:35:00,38.61,38.61,38.26,38.42,256966.0,36.8431,36.8431,36.5091,36.6618,256966.0
2021-12-08 09:40:00,38.41,38.76,38.33,38.58,273807.0,36.6523,36.9863,36.5759,36.8145,273807.0
2021-12-08 09:45:00,38.58,38.89,38.56,38.88,271215.0,36.8145,37.1103,36.7954,37.1008,271215.0
2021-12-08 09:50:00,38.87,39.15,38.86,39.15,395368.0,37.0912,37.3584,37.0817,37.3584,395368.0
2021-12-08 09:55:00,39.16,39.19,39.01,39.03,225444.0,37.3679,37.3966,37.2248,37.2439,225444.0
2021-12-08 10:00:00,39.03,39.08,38.77,38.89,175956.0,37.2439,37.2916,36.9958,37.1103,175956.0
2021-12-08 10:05:00,38.88,38.97,38.73,38.76,156539.0,37.1008,37.1866,36.9576,36.9863,156539.0
2021-12-08 10:10:00,38.77,38.83,38.62,38.65,151731.0,36.9958,37.0531,36.8527,36.8813,151731.0
2021-12-08 10:15:00,38.65,38.76,38.6,38.75,121330.0,36.8813,36.9863,36.8336,36.9767,121330.0
2021-12-08 10:20:00,38.75,38.8,38.67,38.72,158671.0,36.9767,37.0244,36.9004,36.9481,158671.0
2021-12-08 10:25:00,38.72,38.76,38.55,38.55,126003.0,36.9481,36.9863,36.7859,36.7859,126003.0
2021-12-08 10:30:00,38.55,38.7,38.49,38.63,132643.0,36.7859,36.929,36.7286,36.8622,132643.0
2021-12-08 10:35:00,38.63,38.77,38.58,38.72,188580.0,36.8622,36.9958,36.8145,36.9481,188580.0
2021-12-08 10:40:00,38.72,38.84,38.66,38.72,201713.0,36.9481,37.0626,36.8908,36.9481,201713.0
2021-12-08 10:45:00,38.72,38.76,38.57,38.66,167302.0,36.9481,36.9863,36.8049,36.8908,167302.0
2021-12-08 10:50:00,38.66,38.77,38.63,38.75,151154.0,36.8908,36.9958,36.8622,36.9767,151154.0
2021-12-08 10:55:00,38.75,38.87,38.71,38.83,166013.0,36.9767,37.0912,36.9385,37.0531,166013.0
2021-12-08 11:00:00,38.83,38.92,38.82,38.91,154631.0,37.0531,37.1389,37.0435,37.1294,154631.0
2021-12-08 11:05:00,38.92,39.3,38.91,38.95,229202.0,37.1389,37.5015,37.1294,37.1676,229202.0
2021-12-08 11:10:00,38.96,38.99,38.94,38.95,172721.0,37.1771,37.2057,37.158,37.1676,172721.0
2021-12-08 11:15:00,38.95,38.99,38.87,38.88,154377.0,37.1676,37.2057,37.0912,37.1008,154377.0
2021-12-08 11:20:00,38.88,38.96,38.83,38.91,136319.0,37.1008,37.1771,37.0531,37.1294,136319.0
2021-12-08 11:25:00,38.91,38.92,38.76,38.79,216630.0,37.1294,37.1389,36.9863,37.0149,216630.0
2021-12-08 11:30:00,38.79,38.9,38.77,38.89,156064.0,37.0149,37.1198,36.9958,37.1103,156064.0
2021-12-08 11:35:00,38.89,38.93,38.86,38.9,100209.0,37.1103,37.1485,37.0817,37.1198,100209.0
2021-12-08 11:40:00,38.9,38.94,38.81,38.88,97256.0,37.1198,37.158,37.034,37.1008,97256.0
2021-12-08 11:45:00,38.88,39.04,38.87,39.03,153929.0,37.1008,37.2534,37.0912,37.2439,153929.0
2021-12-08 11:50:00,39.02,39.09,39.0,39.02,130741.0,37.2344,37.3012,37.2153,37.2344,130741.0
2021-12-08 11:55:00,39.02,39.05,38.99,39.03,79285.0,37.2344,37.263,37.2057,37.2439,79285.0
2021-12-08 12:00:00,39.04,39.04,38.9,38.91,79633.0,37.2534,37.2534,37.1198,37.1294,79633.0
2021-12-08 12:05:00,38.91,38.94,38.82,38.93,229427.0,37.1294,37.158,37.0435,37.1485,229427.0
2021-12-08 12:10:00,38.94,38.97,38.91,38.92,91324.0,37.158,37.1866,37.1294,37.1389,91324.0
2021-12-08 12:15:00,38.92,38.93,38.87,38.88,74325.0,37.1389,37.1485,37.0912,37.1008,74325.0
2021-12-08 12:20:00,38.88,38.89,38.81,38.86,147050.0,37.1008,37.1103,37.034,37.0817,147050.0
2021-12-08 12:25:00,38.86,38.87,38.81,38.83,76842.0,37.0817,37.0912,37.034,37.0531,76842.0
2021-12-08 12:30:00,38.83,38.91,38.8,38.9,95116.0,37.0531,37.1294,37.0244,37.1198,95116.0
2021-12-08 12:35:00,38.9,38.93,38.87,38.91,105944.0,37.1198,37.1485,37.0912,37.1294,105944.0
2021-12-08 12:40:00,38.9,38.92,38.88,38.9,80128.0,37.1198,37.1389,37.1008,37.1198,80128.0
2021-12-08 12:45:00,38.9,38.93,38.8,38.83,147704.0,37.1198,37.1485,37.0244,37.0531,147704.0
2021-12-08 12:50:00,38.84,38.87,38.78,38.87,87858.0,37.0626,37.0912,37.0053,37.0912,87858.0
2021-12-08 12:55:00,38.86,38.88,38.81,38.86,62607.0,37.0817,37.1008,37.034,37.0817,62607.0
2021-12-08 13:00:00,38.86,38.91,38.84,38.84,62036.0,37.0817,37.1294,37.0626,37.0626,62036.0
2021-12-08 13:05:00,38.84,38.87,38.81,38.84,65148.0,37.0626,37.0912,37.034,37.0626,65148.0
2021-12-08 13:10:00,38.84,38.86,38.78,38.79,54197.0,37.0626,37.0817,37.0053,37.0149,54197.0
2021-12-08 13:15:00,38.79,38.84,38.77,38.82,68009.0,37.0149,37.0626,36.9958,37.0435,68009.0
2021-12-08 13:20:00,38.83,38.85,38.79,38.8,69210.0,37.0531,37.0721,37.0149,37.0244,69210.0
2021-12-08 13:25:00,38.8,38.81,38.76,38.79,50768.0,37.0244,37.034,36.9863,37.0149,50768.0
2021-12-08 13:30:00,38.78,38.79,38.74,38.75,82620.0,37.0053,37.0149,36.9672,36.9767,82620.0
2021-12-08 13:35:00,38.76,38.81,38.74,38.78,63994.0,36.9863,37.034,36.9672,37.0053,63994.0
2021-12-08 13:40:00,38.78,38.82,38.77,38.82,61413.0,37.0053,37.0435,36.9958,37.0435,61413.0
2021-12-08 13:45:00,38.81,38.82,38.74,38.75,63709.0,37.034,37.0435,36.9672,36.9767,63709.0
2021-12-08 13:50:00,38.75,38.76,38.71,38.74,85864.0,36.9767,36.9863,36.9385,36.9672,85864.0
2021-12-08 13:55:00,38.75,38.76,38.66,38.68,85279.0,36.9767,36.9863,36.8908,36.9099,85279.0
2021-12-08 14:00:00,38.68,38.73,38.64,38.68,98411.0,36.9099,36.9576,36.8717,36.9099,98411.0
2021-12-08 14:05:00,38.68,38.69,38.59,38.63,116187.0,36.9099,36.9195,36.824,36.8622,116187.0
2021-12-08 14:10:00,38.63,38.64,38.6,38.63,119539.0,36.8622,36.8717,36.8336,36.8622,119539.0
2021-12-08 14:15:00,38.63,38.75,38.62,38.75,90099.0,36.8622,36.9767,36.8527,36.9767,90099.0
2021-12-08 14:20:00,38.75,38.76,38.67,38.68,86939.0,36.9767,36.9863,36.9004,36.9099,86939.0
2021-12-08 14:25:00,38.69,38.74,38.62,38.68,96756.0,36.9195,36.9672,36.8527,36.9099,96756.0
2021-12-08 14:30:00,38.68,38.74,38.67,38.7,81524.0,36.9099,36.9672,36.9004,36.929,81524.0
2021-12-08 14:35:00,38.71,38.75,38.7,38.71,72054.0,36.9385,36.9767,36.929,36.9385,72054.0
2021-12-08 14:40:00,38.71,38.73,38.66,38.72,83138.0,36.9385,36.9576,36.8908,36.9481,83138.0
2021-12-08 14:45:00,38.71,38.74,38.67,38.7,68380.0,36.9385,36.9672,36.9004,36.929,68380.0
2021-12-08 14:50:00,38.7,38.78,38.69,38.77,140002.0,36.929,37.0053,36.9195,36.9958,140002.0
2021-12-08 14:55:00,38.78,38.85,38.77,38.82,156194.0,37.0053,37.0721,36.9958,37.0435,156194.0
2021-12-08 15:00:00,38.82,38.82,38.73,38.76,78301.0,37.0435,37.0435,36.9576,36.9863,78301.0
2021-12-08 15:05:00,38.76,38.79,38.73,38.76,91416.0,36.9863,37.0149,36.9576,36.9863,91416.0
2021-12-08 15:10:00,38.76,38.83,38.74,38.75,130316.0,36.9863,37.0531,36.9672,36.9767,130316.0
2021-12-08 15:15:00,38.75,38.77,38.69,38.71,111000.0,36.9767,36.9958,36.9195,36.9385,111000.0
2021-12-08 15:20:00,38.7,38.77,38.7,38.75,154261.0,36.929,36.9958,36.929,36.9767,154261.0
2021-12-08 15:25:00,38.75,38.84,38.74,38.75,179849.0,36.9767,37.0626,36.9672,36.9767,179849.0
2021-12-08 15:30:00,38.75,38.79,38.7,38.77,110330.0,36.9767,37.0149,36.929,36.9958,110330.0
2021-12-08 15:35:00,38.77,38.82,38.75,38.8,116648.0,36.9958,37.0435,36.9767,37.0244,116648.0
2021-12-08 15:40:00,38.81,38.85,38.73,38.74,153106.0,37.034,37.0721,36.9576,36.9672,153106.0
2021-12-08 15:45:00,38.74,38.81,38.73,38.8,265559.0,36.9672,37.034,36.9576,37.0244,265559.0
2021-12-08 15:50:00,38.8,38.82,38.76,38.77,261530.0,37.0244,37.0435,36.9863,36.9958,261530.0
2021-12-08 15:55:00,38.77,38.78,38.71,38.73,748862.0,36.9958,37.0053,36.9385,36.9576,748862.0
2021-12-09 09:30:00,38.13,38.31,37.94,38.18,430595.0,36.3851,36.5568,36.2038,36.4328,430595.0
2021-12-09 09:35:00,38.15,38.59,38.13,38.42,277266.0,36.4042,36.824,36.3851,36.6618,277266.0
2021-12-09 09:40:00,38.4,38.56,38.29,38.38,195093.0,36.6427,36.7954,36.5378,36.6236,195093.0
2021-12-09 09:45:00,38.38,38.45,38.27,38.3,110703.0,36.6236,36.6904,36.5187,36.5473,110703.0
2021-12-09 09:50:00,38.31,38.39,38.23,38.36,116505.0,36.5568,36.6332,36.4805,36.6046,116505.0
2021-12-09 09:55:00,38.35,38.52,38.26,38.49,155183.0,36.595,36.7572,36.5091,36.7286,155183.0
2021-12-09 10:00:00,38.49,38.59,38.44,38.55,307399.0,36.7286,36.824,36.6809,36.7859,307399.0
2021-12-09 10:05:00,38.55,38.83,38.55,38.8,330499.0,36.7859,37.0531,36.7859,37.0244,330499.0
2021-12-09 10:10:00,38.81,38.83,38.63,38.66,110071.0,37.034,37.0531,36.8622,36.8908,110071.0
2021-12-09 10:15:00,38.67,38.76,38.6,38.68,79794.0,36.9004,36.9863,36.8336,36.9099,79794.0
2021-12-09 10:20:00,38.67,38.77,38.63,38.66,84221.0,36.9004,36.9958,36.8622,36.8908,84221.0
2021-12-09 10:25:00,38.66,38.66,38.54,38.59,96724.0,36.8908,36.8908,36.7763,36.824,96724.0
2021-12-09 10:30:00,38.6,38.64,38.5,38.53,113515.0,36.8336,36.8717,36.7382,36.7668,113515.0
2021-12-09 10:35:00,38.54,38.55,38.31,38.35,129632.0,36.7763,36.7859,36.5568,36.595,129632.0
2021-12-09 10:40:00,38.34,38.44,38.33,38.41,83081.0,36.5855,36.6809,36.5759,36.6523,83081.0
2021-12-09 10:45:00,38.41,38.58,38.41,38.55,176026.0,36.6523,36.8145,36.6523,36.7859,176026.0
2021-12-09 10:50:00,38.55,38.6,38.5,38.6,69914.0,36.7859,36.8336,36.7382,36.8336,69914.0
2021-12-09 10:55:00,38.59,38.67,38.56,38.65,60926.0,36.824,36.9004,36.7954,36.8813,60926.0
2021-12-09 11:00:00,38.65,38.67,38.56,38.57,142468.0,36.8813,36.9004,36.7954,36.8049,142468.0
2021-12-09 11:05:00,38.57,38.65,38.55,38.63,67710.0,36.8049,36.8813,36.7859,36.8622,67710.0
2021-12-09 11:10:00,38.62,38.63,38.49,38.5,57263.0,36.8527,36.8622,36.7286,36.7382,57263.0
2021-12-09 11:15:00,38.51,38.52,38.45,38.5,50497.0,36.7477,36.7572,36.6904,36.7382,50497.0
2021-12-09 11:20:00,38.5,38.57,38.48,38.56,58635.0,36.7382,36.8049,36.7191,36.7954,58635.0
2021-12-09 11:25:00,38.56,38.57,38.5,38.53,60501.0,36.7954,36.8049,36.7382,36.7668,60501.0
2021-12-09 11:30:00,38.53,38.57,38.47,38.48,99437.0,36.7668,36.8049,36.7095,36.7191,99437.0
2021-12-09 11:35:00,38.48,38.51,38.43,38.5,161211.0,36.7191,36.7477,36.6714,36.7382,161211.0
2021-12-09 11:40:00,38.49,38.51,38.45,38.5,44745.0,36.7286,36.7477,36.6904,36.7382,44745.0
2021-12-09 11:45:00,38.52,38.54,38.48,38.49,88253.0,36.7572,36.7763,36.7191,36.7286,88253.0
2021-12-09 11:50:00,38.49,38.51,38.4,38.41,54027.0,36.7286,36.7477,36.6427,36.6523,54027.0
2021-12-09 11:55:00,38.41,38.49,38.36,38.37,99166.0,36.6523,36.7286,36.6046,36.6141,99166.0
2021-12-09 12:00:00,38.37,38.48,38.36,38.45,69818.0,36.6141,36.7191,36.6046,36.6904,69818.0
2021-12-09 12:05:00,38.44,38.45,38.39,38.44,148346.0,36.6809,36.6904,36.6332,36.6809,148346.0
2021-12-09 12:10:00,38.43,38.53,38.43,38.49,55965.0,36.6714,36.7668,36.6714,36.7286,55965.0
2021-12-09 12:15:00,38.48,38.51,38.44,38.45,80339.0,36.7191,36.7477,36.6809,36.6904,80339.0
2021-12-09 12:20:00,38.45,38.5,38.45,38.5,41209.0,36.6904,36.7382,36.6904,36.7382,41209.0
2021-12-09 12:25:00,38.49,38.5,38.45,38.5,49837.0,36.7286,36.7382,36.6904,36.7382,49837.0
2021-12-09 12:30:00,38.5,38.51,38.45,38.48,68498.0,36.7382,36.7477,36.6904,36.7191,68498.0
2021-12-09 12:35:00,38.49,38.51,38.48,38.5,64428.0,36.7286,36.7477,36.7191,36.7382,64428.0
2021-12-09 12:40:00,38.5,38.52,38.46,38.52,66638.0,36.7382,36.7572,36.7,36.7572,66638.0
2021-12-09 12:45:00,38.52,38.63,38.51,38.62,66910.0,36.7572,36.8622,36.7477,36.8527,66910.0
2021-12-09 12:50:00,38.61,38.62,38.58,38.6,111525.0,36.8431,36.8527,36.8145,36.8336,111525.0
2021-12-09 12:55:00,38.61,38.62,38.55,38.61,90522.0,36.8431,36.8527,36.7859,36.8431,90522.0
2021-12-09 13:00:00,38.6,38.64,38.57,38.61,108890.0,36.8336,36.8717,36.8049,36.8431,108890.0
2021-12-09 13:05:00,38.6,38.69,38.6,38.67,57899.0,36.8336,36.9195,36.8336,36.9004,57899.0
2021-12-09 13:10:00,38.67,38.7,38.63,38.64,90612.0,36.9004,36.929,36.8622,36.8717,90612.0
2021-12-09 13:15:00,38.65,38.68,38.62,38.63,86433.0,36.8813,36.9099,36.8527,36.8622,86433.0
2021-12-09 13:20:00,38.62,38.62,38.55,38.55,61273.0,36.8527,36.8527,36.7859,36.7859,61273.0
2021-12-09 13:25:00,38.55,38.59,38.5,38.52,81955.0,36.7859,36.824,36.7382,36.7572,81955.0
2021-12-09 13:30:00,38.51,38.58,38.51,38.57,38415.0,36.7477,36.8145,36.7477,36.8049,38415.0
2021-12-09 13:35:00,38.57,38.59,38.55,38.57,51947.0,36.8049,36.824,36.7859,36.8049,51947.0
2021-12-09 13:40:00,38.58,38.61,38.51,38.51,80673.0,36.8145,36.8431,36.7477,36.7477,80673.0
2021-12-09 13:45:00,38.51,38.53,38.46,38.48,64211.0,36.7477,36.7668,36.7,36.7191,64211.0
2021-12-09 13:50:00,38.47,38.52,38.43,38.52,66354.0,36.7095,36.7572,36.6714,36.7572,66354.0
2021-12-09 13:55:00,38.52,38.62,38.52,38.58,71458.0,36.7572,36.8527,36.7572,36.8145,71458.0
2021-12-09 14:00:00,38.58,38.61,38.57,38.58,51681.0,36.8145,36.8431,36.8049,36.8145,51681.0
2021-12-09 14:05:00,38.58,38.61,38.55,38.56,71570.0,36.8145,36.8431,36.7859,36.7954,71570.0
2021-12-09 14:10:00,38.55,38.57,38.51,38.52,40711.0,36.7859,36.8049,36.7477,36.7572,40711.0
2021-12-09 14:15:00,38.52,38.57,38.51,38.56,37584.0,36.7572,36.8049,36.7477,36.7954,37584.0
2021-12-09 14:20:00,38.55,38.59,38.52,38.58,59544.0,36.7859,36.824,36.7572,36.8145,59544.0
2021-12-09 14:25:00,38.58,38.58,38.48,38.5,89781.0,36.8145,36.8145,36.7191,36.7382,89781.0
2021-12-09 14:30:00,38.5,38.54,38.47,38.52,63833.0,36.7382,36.7763,36.7095,36.7572,63833.0
2021-12-09 14:35:00,38.52,38.52,38.46,38.48,57041.0,36.7572,36.7572,36.7,36.7191,57041.0
2021-12-09 14:40:00,38.48,38.51,38.43,38.47,105209.0,36.7191,36.7477,36.6714,36.7095,105209.0
2021-12-09 14:45:00,38.47,38.49,38.45,38.48,53916.0,36.7095,36.7286,36.6904,36.7191,53916.0
2021-12-09 14:50:00,38.48,38.5,38.42,38.45,110065.0,36.7191,36.7382,36.6618,36.6904,110065.0
2021-12-09 14:55:00,38.45,38.48,38.43,38.44,53803.0,36.6904,36.7191,36.6714,36.6809,53803.0
2021-12-09 15:00:00,38.44,38.56,38.43,38.5,89925.0,36.6809,36.7954,36.6714,36.7382,89925.0
2021-12-09 15:05:00,38.5,38.51,38.42,38.45,120407.0,36.7382,36.7477,36.6618,36.6904,120407.0
2021-12-09 15:10:00,38.45,38.5,38.41,38.49,90777.0,36.6904,36.7382,36.6523,36.7286,90777.0
2021-12-09 15:15:00,38.48,38.53,38.46,38.52,89731.0,36.7191,36.7668,36.7,36.7572,89731.0
2021-12-09 15:20:00,38.52,38.53,38.44,38.45,104014.0,36.7572,36.7668,36.6809,36.6904,104014.0
2021-12-09 15:25:00,38.45,38.53,38.44,38.51,205644.0,36.6904,36.7668,36.6809,36.7477,205644.0
2021-12-09 15:30:00,38.51,38.58,38.47,38.49,191674.0,36.7477,36.8145,36.7095,36.7286,191674.0
2021-12-09 15:35:00,38.48,38.51,38.45,38.48,81873.0,36.7191,36.7477,36.6904,36.7191,81873.0
2021-12-09 15:40:00,38.49,38.53,38.45,38.5,176789.0,36.7286,36.7668,36.6904,36.7382,176789.0
2021-12-09 15:45:00,38.5,38.51,38.46,38.48,348877.0,36.7382,36.7477,36.7,36.7191,348877.0
2021-12-09 15:50:00,38.48,38.61,38.45,38.53,525007.0,36.7191,36.8431,36.6904,36.7668,525007.0
2021-12-09 15:55:00,38.53,38.56,38.44,38.47,549122.0,36.7668,36.7954,36.6809,36.7095,549122.0
2021-12-10 09:30:00,38.98,39.2,38.72,38.75,364148.0,37.1962,37.4061,36.9481,36.9767,364148.0
2021-12-10 09:35:00,38.75,39.1,38.66,39.05,200089.0,36.9767,37.3107,36.8908,37.263,200089.0
2021-12-10 09:40:00,39.06,39.11,38.65,38.66,176809.0,37.2725,37.3202,36.8813,36.8908,176809.0
2021-12-10 09:45:00,38.66,38.66,38.23,38.33,324041.0,36.8908,36.8908,36.4805,36.5759,324041.0
2021-12-10 09:50:00,38.33,38.5,38.24,38.39,221321.0,36.5759,36.7382,36.4901,36.6332,221321.0
2021-12-10 09:55:00,38.41,38.42,38.13,38.28,225354.0,36.6523,36.6618,36.3851,36.5282,225354.0
2021-12-10 10:00:00,38.3,38.35,38.11,38.15,168547.0,36.5473,36.595,36.366,36.4042,168547.0
2021-12-10 10:05:00,38.14,38.21,38.01,38.14,293888.0,36.3946,36.4614,36.2706,36.3946,293888.0
2021-12-10 10:10:00,38.15,38.22,38.06,38.19,166968.0,36.4042,36.471,36.3183,36.4423,166968.0
2021-12-10 10:15:00,38.19,38.37,38.13,38.3,106767.0,36.4423,36.6141,36.3851,36.5473,106767.0
2021-12-10 10:20:00,38.3,38.33,38.24,38.27,88213.0,36.5473,36.5759,36.4901,36.5187,88213.0
2021-12-10 10:25:00,38.27,38.34,38.22,38.3,56025.0,36.5187,36.5855,36.471,36.5473,56025.0
2021-12-10 10:30:00,38.3,38.35,38.09,38.13,351519.0,36.5473,36.595,36.3469,36.3851,351519.0
2021-12-10 10:35:00,38.12,38.22,38.06,38.15,84460.0,36.3755,36.471,36.3183,36.4042,84460.0
2021-12-10 10:40:00,38.15,38.22,38.12,38.13,240719.0,36.4042,36.471,36.3755,36.3851,240719.0
2021-12-10 10:45:00,38.13,38.16,38.02,38.08,92796.0,36.3851,36.4137,36.2801,36.3374,92796.0
2021-12-10 10:50:00,38.08,38.18,38.05,38.17,80091.0,36.3374,36.4328,36.3087,36.4233,80091.0
2021-12-10 10:55:00,38.18,38.22,38.15,38.2,70452.0,36.4328,36.471,36.4042,36.4519,70452.0
2021-12-10 11:00:00,38.2,38.21,38.09,38.1,75158.0,36.4519,36.4614,36.3469,36.3565,75158.0
2021-12-10 11:05:00,38.11,38.13,37.98,38.03,104859.0,36.366,36.3851,36.2419,36.2897,104859.0
2021-12-10 11:10:00,38.04,38.08,37.87,37.93,153825.0,36.2992,36.3374,36.137,36.1942,153825.0
2021-12-10 11:15:00,37.93,38.05,37.89,38.02,109410.0,36.1942,36.3087,36.1561,36.2801,109410.0
2021-12-10 11:20:00,38.01,38.07,37.93,38.05,99412.0,36.2706,36.3278,36.1942,36.3087,99412.0
2021-12-10 11:25:00,38.06,38.17,38.04,38.14,143733.0,36.3183,36.4233,36.2992,36.3946,143733.0
2021-12-10 11:30:00,38.14,38.16,38.05,38.06,109958.0,36.3946,36.4137,36.3087,36.3183,109958.0
2021-12-10 11:35:00,38.07,38.12,38.04,38.11,62735.0,36.3278,36.3755,36.2992,36.366,62735.0
2021-12-10 11:40:00,38.12,38.15,38.07,38.14,63607.0,36.3755,36.4042,36.3278,36.3946,63607.0
2021-12-10 11:45:00,38.14,38.24,38.13,38.24,127341.0,36.3946,36.4901,36.3851,36.4901,127341.0
2021-12-10 11:50:00,38.23,38.26,38.19,38.2,121868.0,36.4805,36.5091,36.4423,36.4519,121868.0
2021-12-10 11:55:00,38.2,38.2,38.11,38.15,72976.0,36.4519,36.4519,36.366,36.4042,72976.0
2021-12-10 12:00:00,38.14,38.2,38.12,38.16,64451.0,36.3946,36.4519,36.3755,36.4137,64451.0
2021-12-10 12:05:00,38.16,38.26,38.15,38.19,69695.0,36.4137,36.5091,36.4042,36.4423,69695.0
2021-12-10 12:10:00,38.2,38.28,38.19,38.21,88654.0,36.4519,36.5282,36.4423,36.4614,88654.0
2021-12-10 12:15:00,38.2,38.24,38.16,38.2,48400.0,36.4519,36.4901,36.4137,36.4519,48400.0
2021-12-10 12:20:00,38.2,38.23,38.17,38.22,52135.0,36.4519,36.4805,36.4233,36.471,52135.0
2021-12-10 12:25:00,38.21,38.23,38.19,38.2,56209.0,36.4614,36.4805,36.4423,36.4519,56209.0
2021-12-10 12:30:00,38.2,38.23,38.13,38.21,48411.0,36.4519,36.4805,36.3851,36.4614,48411.0
2021-12-10 12:35:00,38.22,38.25,38.13,38.14,57360.0,36.471,36.4996,36.3851,36.3946,57360.0
2021-12-10 12:40:00,38.15,38.18,38.11,38.15,63307.0,36.4042,36.4328,36.366,36.4042,63307.0
2021-12-10 12:45:00,38.14,38.17,38.13,38.16,72441.0,36.3946,36.4233,36.3851,36.4137,72441.0
2021-12-10 12:50:00,38.15,38.18,38.12,38.16,58454.0,36.4042,36.4328,36.3755,36.4137,58454.0
2021-12-10 12:55:00,38.15,38.16,38.11,38.16,38845.0,36.4042,36.4137,36.366,36.4137,38845.0
2021-12-10 13:00:00,38.16,38.18,38.12,38.16,62940.0,36.4137,36.4328,36.3755,36.4137,62940.0
2021-12-10 13:05:00,38.16,38.17,38.13,38.16,45999.0,36.4137,36.4233,36.3851,36.4137,45999.0
2021-12-10 13:10:00,38.16,38.2,38.14,38.16,46320.0,36.4137,36.4519,36.3946,36.4137,46320.0
2021-12-10 13:15:00,38.16,38.18,38.1,38.15,57205.0,36.4137,36.4328,36.3565,36.4042,57205.0
2021-12-10 13:20:00,38.15,38.16,38.12,38.15,19775.0,36.4042,36.4137,36.3755,36.4042,19775.0
2021-12-10 13:25:00,38.15,38.2,38.14,38.17,34220.0,36.4042,36.4519,36.3946,36.4233,34220.0
2021-12-10 13:30:00,38.16,38.17,38.09,38.15,49506.0,36.4137,36.4233,36.3469,36.4042,49506.0
2021-12-10 13:35:00,38.15,38.17,38.11,38.15,51774.0,36.4042,36.4233,36.366,36.4042,51774.0
2021-12-10 13:40:00,38.14,38.15,38.11,38.11,27791.0,36.3946,36.4042,36.366,36.366,27791.0
2021-12-10 13:45:00,38.12,38.2,38.1,38.15,52275.0,36.3755,36.4519,36.3565,36.4042,52275.0
2021-12-10 13:50:00,38.16,38.2,38.15,38.17,54391.0,36.4137,36.4519,36.4042,36.4233,54391.0
2021-12-10 13:55:00,38.17,38.2,38.15,38.19,30691.0,36.4233,36.4519,36.4042,36.4423,30691.0
2021-12-10 14:00:00,38.18,38.22,38.11,38.12,75518.0,36.4328,36.471,36.366,36.3755,75518.0
2021-12-10 14:05:00,38.13,38.17,38.11,38.15,42733.0,36.3851,36.4233,36.366,36.4042,42733.0
2021-12-10 14:10:00,38.15,38.17,38.12,38.16,44448.0,36.4042,36.4233,36.3755,36.4137,44448.0
2021-12-10 14:15:00,38.16,38.25,38.16,38.25,58541.0,36.4137,36.4996,36.4137,36.4996,58541.0
2021-12-10 14:20:00,38.25,38.26,38.22,38.23,39399.0,36.4996,36.5091,36.471,36.4805,39399.0
2021-12-10 14:25:00,38.23,38.25,38.2,38.25,31620.0,36.4805,36.4996,36.4519,36.4996,31620.0
2021-12-10 14:30:00,38.25,38.29,38.21,38.23,70375.0,36.4996,36.5378,36.4614,36.4805,70375.0
2021-12-10 14:35:00,38.23,38.28,38.23,38.27,42755.0,36.4805,36.5282,36.4805,36.5187,42755.0
2021-12-10 14:40:00,38.27,38.29,38.25,38.28,40307.0,36.5187,36.5378,36.4996,36.5282,40307.0
2021-12-10 14:45:00,38.29,38.33,38.27,38.33,42452.0,36.5378,36.5759,36.5187,36.5759,42452.0
2021-12-10 14:50:00,38.33,38.34,38.29,38.3,40016.0,36.5759,36.5855,36.5378,36.5473,40016.0
2021-12-10 14:55:00,38.3,38.32,38.23,38.25,53726.0,36.5473,36.5664,36.4805,36.4996,53726.0
2021-12-10 15:00:00,38.25,38.28,38.22,38.23,46693.0,36.4996,36.5282,36.471,36.4805,46693.0
2021-12-10 15:05:00,38.23,38.31,38.22,38.3,73641.0,36.4805,36.5568,36.471,36.5473,73641.0
2021-12-10 15:10:00,38.3,38.33,38.29,38.31,73340.0,36.5473,36.5759,36.5378,36.5568,73340.0
2021-12-10 15:15:00,38.31,38.31,38.26,38.27,60169.0,36.5568,36.5568,36.5091,36.5187,60169.0
2021-12-10 15:20:00,38.26,38.37,38.25,38.36,84390.0,36.5091,36.6141,36.4996,36.6046,84390.0
2021-12-10 15:25:00,38.36,38.37,38.32,38.32,81465.0,36.6046,36.6141,36.5664,36.5664,81465.0
2021-12-10 15:30:00,38.32,38.34,38.28,38.34,88292.0,36.5664,36.5855,36.5282,36.5855,88292.0
2021-12-10 15:35:00,38.34,38.38,38.32,38.37,90174.0,36.5855,36.6236,36.5664,36.6141,90174.0
2021-12-10 15:40:00,38.38,38.43,38.36,38.42,170091.0,36.6236,36.6714,36.6046,36.6618,170091.0
2021-12-10 15:45:00,38.41,38.44,38.38,38.41,172100.0,36.6523,36.6809,36.6236,36.6523,172100.0
2021-12-10 15:50:00,38.41,38.45,38.39,38.44,234568.0,36.6523,36.6904,36.6332,36.6809,234568.0
2021-12-10 15:55:00,38.44,38.46,38.37,38.37,523732.0,36.6809,36.7,36.6141,36.6141,523732.0
2021-12-13 09:30:00,38.61,38.88,38.58,38.67,370683.0,36.8431,37.1008,36.8145,36.9004,370683.0
2021-12-13 09:35:00,38.67,38.72,38.33,38.36,171355.0,36.9004,36.9481,36.5759,36.6046,171355.0
2021-12-13 09:40:00,38.36,38.56,38.19,38.22,129126.0,36.6046,36.7954,36.4423,36.471,129126.0
2021-12-13 09:45:00,38.19,38.3,38.11,38.17,101375.0,36.4423,36.5473,36.366,36.4233,101375.0
2021-12-13 09:50:00,38.17,38.17,37.92,38.01,272415.0,36.4233,36.4233,36.1847,36.2706,272415.0
2021-12-13 09:55:00,38.01,38.25,37.99,38.23,214206.0,36.2706,36.4996,36.2515,36.4805,214206.0
2021-12-13 10:00:00,38.24,38.32,38.19,38.3,168890.0,36.4901,36.5664,36.4423,36.5473,168890.0
2021-12-13 10:05:00,38.31,38.42,38.22,38.27,141829.0,36.5568,36.6618,36.471,36.5187,141829.0
2021-12-13 10:10:00,38.27,38.27,38.11,38.14,155752.0,36.5187,36.5187,36.366,36.3946,155752.0
2021-12-13 10:15:00,38.13,38.14,37.9,37.91,137257.0,36.3851,36.3946,36.1656,36.1752,137257.0
2021-12-13 10:20:00,37.9,37.99,37.88,37.91,64688.0,36.1656,36.2515,36.1465,36.1752,64688.0
2021-12-13 10:25:00,37.91,37.92,37.79,37.91,79931.0,36.1752,36.1847,36.0606,36.1752,79931.0
2021-12-13 10:30:00,37.91,37.94,37.84,37.87,73639.0,36.1752,36.2038,36.1084,36.137,73639.0
2021-12-13 10:35:00,37.87,37.98,37.84,37.9,109664.0,36.137,36.2419,36.1084,36.1656,109664.0
2021-12-13 10:40:00,37.89,38.03,37.88,37.93,51079.0,36.1561,36.2897,36.1465,36.1942,51079.0
2021-12-13 10:45:00,37.96,37.99,37.91,37.95,53866.0,36.2229,36.2515,36.1752,36.2133,53866.0
2021-12-13 10:50:00,37.95,37.96,37.79,37.8,72694.0,36.2133,36.2229,36.0606,36.0702,72694.0
2021-12-13 10:55:00,37.81,37.82,37.68,37.77,105458.0,36.0797,36.0893,35.9557,36.0416,105458.0
2021-12-13 11:00:00,37.76,37.79,37.61,37.62,98038.0,36.032,36.0606,35.8889,35.8984,98038.0
2021-12-13 11:05:00,37.63,37.64,37.53,37.62,192121.0,35.908,35.9175,35.8125,35.8984,192121.0
2021-12-13 11:10:00,37.63,37.71,37.58,37.68,175410.0,35.908,35.9843,35.8603,35.9557,175410.0
2021-12-13 11:15:00,37.68,37.75,37.56,37.59,93515.0,35.9557,36.0225,35.8412,35.8698,93515.0
2021-12-13 11:20:00,37.59,37.6,37.49,37.52,190950.0,35.8698,35.8793,35.7744,35.803,190950.0
2021-12-13 11:25:00,37.52,37.56,37.46,37.5,77207.0,35.803,35.8412,35.7457,35.7839,77207.0
2021-12-13 11:30:00,37.51,37.58,37.48,37.51,75306.0,35.7935,35.8603,35.7648,35.7935,75306.0
2021-12-13 11:35:00,37.51,37.61,37.49,37.55,57355.0,35.7935,35.8889,35.7744,35.8316,57355.0
2021-12-13 11:40:00,37.55,37.59,37.47,37.5,72799.0,35.8316,35.8698,35.7553,35.7839,72799.0
2021-12-13 11:45:00,37.5,37.53,37.47,37.5,37274.0,35.7839,35.8125,35.7553,35.7839,37274.0
2021-12-13 11:50:00,37.48,37.52,37.32,37.32,91319.0,35.7648,35.803,35.6122,35.6122,91319.0
2021-12-13 11:55:00,37.32,37.35,37.23,37.34,149900.0,35.6122,35.6408,35.5263,35.6312,149900.0
2021-12-13 12:00:00,37.34,37.38,37.28,37.36,67783.0,35.6312,35.6694,35.574,35.6503,67783.0
2021-12-13 12:05:00,37.37,37.57,37.36,37.56,119546.0,35.6599,35.8507,35.6503,35.8412,119546.0
2021-12-13 12:10:00,37.56,37.6,37.5,37.59,79469.0,35.8412,35.8793,35.7839,35.8698,79469.0
2021-12-13 12:15:00,37.59,37.66,37.58,37.64,136318.0,35.8698,35.9366,35.8603,35.9175,136318.0
2021-12-13 12:20:00,37.64,37.71,37.61,37.67,75475.0,35.9175,35.9843,35.8889,35.9461,75475.0
2021-12-13 12:25:00,37.67,37.69,37.26,37.64,139421.0,35.9461,35.9652,35.5549,35.9175,139421.0
2021-12-13 12:30:00,37.64,37.75,37.62,37.69,44399.0,35.9175,36.0225,35.8984,35.9652,44399.0
2021-12-13 12:35:00,37.69,37.74,37.66,37.67,27197.0,35.9652,36.0129,35.9366,35.9461,27197.0
2021-12-13 12:40:00,37.66,37.69,37.62,37.65,53692.0,35.9366,35.9652,35.8984,35.9271,53692.0
2021-12-13 12:45:00,37.65,37.66,37.56,37.56,52716.0,35.9271,35.9366,35.8412,35.8412,52716.0
2021-12-13 12:50:00,37.56,37.58,37.5,37.5,41043.0,35.8412,35.8603,35.7839,35.7839,41043.0
2021-12-13 12:55:00,37.5,37.54,37.46,37.48,55546.0,35.7839,35.8221,35.7457,35.7648,55546.0
2021-12-13 13:00:00,37.48,37.51,37.41,37.43,53843.0,35.7648,35.7935,35.698,35.7171,53843.0
2021-12-13 13:05:00,37.44,37.48,37.42,37.44,43619.0,35.7267,35.7648,35.7076,35.7267,43619.0
2021-12-13 13:10:00,37.44,37.48,37.42,37.43,50950.0,35.7267,35.7648,35.7076,35.7171,50950.0
2021-12-13 13:15:00,37.42,37.44,37.35,37.37,96315.0,35.7076,35.7267,35.6408,35.6599,96315.0
2021-12-13 13:20:00,37.37,37.42,37.3,37.41,100247.0,35.6599,35.7076,35.5931,35.698,100247.0
2021-12-13 13:25:00,37.41,37.47,37.39,37.45,52866.0,35.698,35.7553,35.6789,35.7362,52866.0
2021-12-13 13:30:00,37.46,37.47,37.35,37.36,72452.0,35.7457,35.7553,35.6408,35.6503,72452.0
2021-12-13 13:35:00,37.35,37.41,37.31,37.37,53017.0,35.6408,35.698,35.6026,35.6599,53017.0
2021-12-13 13:40:00,37.37,37.48,37.37,37.41,96473.0,35.6599,35.7648,35.6599,35.698,96473.0
2021-12-13 13:45:00,37.41,37.54,37.38,37.52,146799.0,35.698,35.8221,35.6694,35.803,146799.0
2021-12-13 13:50:00,37.52,37.55,37.49,37.52,74410.0,35.803,35.8316,35.7744,35.803,74410.0
2021-12-13 13:55:00,37.51,37.55,37.44,37.45,110678.0,35.7935,35.8316,35.7267,35.7362,110678.0
2021-12-13 14:00:00,37.45,37.49,37.38,37.42,56442.0,35.7362,35.7744,35.6694,35.7076,56442.0
2021-12-13 14:05:00,37.42,37.47,37.4,37.42,100697.0,35.7076,35.7553,35.6885,35.7076,100697.0
2021-12-13 14:10:00,37.43,37.58,37.42,37.49,73587.0,35.7171,35.8603,35.7076,35.7744,73587.0
2021-12-13 14:15:00,37.49,37.54,37.46,37.54,71747.0,35.7744,35.8221,35.7457,35.8221,71747.0
2021-12-13 14:20:00,37.54,37.58,37.53,37.58,78284.0,35.8221,35.8603,35.8125,35.8603,78284.0
2021-12-13 14:25:00,37.58,37.6,37.52,37.58,55021.0,35.8603,35.8793,35.803,35.8603,55021.0
2021-12-13 14:30:00,37.57,37.6,37.49,37.54,209484.0,35.8507,35.8793,35.7744,35.8221,209484.0
2021-12-13 14:35:00,37.54,37.56,37.51,37.55,77068.0,35.8221,35.8412,35.7935,35.8316,77068.0
2021-12-13 14:40:00,37.55,37.6,37.54,37.59,53973.0,35.8316,35.8793,35.8221,35.8698,53973.0
2021-12-13 14:45:00,37.59,37.6,37.53,37.55,57951.0,35.8698,35.8793,35.8125,35.8316,57951.0
2021-12-13 14:50:00,37.55,37.6,37.52,37.59,72004.0,35.8316,35.8793,35.803,35.8698,72004.0
2021-12-13 14:55:00,37.59,37.68,37.58,37.68,113164.0,35.8698,35.9557,35.8603,35.9557,113164.0
2021-12-13 15:00:00,37.67,37.76,37.65,37.73,111109.0,35.9461,36.032,35.9271,36.0034,111109.0
2021-12-13 15:05:00,37.73,37.79,37.71,37.76,79117.0,36.0034,36.0606,35.9843,36.032,79117.0
2021-12-13 15:10:00,37.76,37.85,37.75,37.83,74114.0,36.032,36.1179,36.0225,36.0988,74114.0
2021-12-13 15:15:00,37.83,37.88,37.75,37.79,85867.0,36.0988,36.1465,36.0225,36.0606,85867.0
2021-12-13 15:20:00,37.78,37.85,37.77,37.84,53740.0,36.0511,36.1179,36.0416,36.1084,53740.0
2021-12-13 15:25:00,37.84,37.87,37.79,37.8,122442.0,36.1084,36.137,36.0606,36.0702,122442.0
2021-12-13 15:30:00,37.8,37.85,37.78,37.8,114566.0,36.0702,36.1179,36.0511,36.0702,114566.0
2021-12-13 15:35:00,37.8,37.82,37.73,37.82,262861.0,36.0702,36.0893,36.0034,36.0893,262861.0
2021-12-13 15:40:00,37.81,37.84,37.75,37.75,173334.0,36.0797,36.1084,36.0225,36.0225,173334.0
2021-12-13 15:45:00,37.76,37.8,37.73,37.75,163180.0,36.032,36.0702,36.0034,36.0225,163180.0
2021-12-13 15:50:00,37.75,37.76,37.67,37.7,337395.0,36.0225,36.032,35.9461,35.9748,337395.0
2021-12-13 15:55:00,37.71,37.74,37.61,37.64,630413.0,35.9843,36.0129,35.8889,35.9175,630413.0
2021-12-14 09:30:00,37.56,37.72,37.39,37.54,439004.0,35.8412,35.9938,35.6789,35.8221,439004.0
2021-12-14 09:35:00,37.52,37.88,37.47,37.81,381096.0,35.803,36.1465,35.7553,36.0797,381096.0
2021-12-14 09:40:00,37.83,38.14,37.78,38.1,408666.0,36.0988,36.3946,36.0511,36.3565,408666.0
2021-12-14 09:45:00,38.1,38.42,38.1,38.42,281001.0,36.3565,36.6618,36.3565,36.6618,281001.0
2021-12-14 09:50:00,38.43,38.55,38.37,38.39,279991.0,36.6714,36.7859,36.6141,36.6332,279991.0
2021-12-14 09:55:00,38.36,38.72,38.36,38.71,234020.0,36.6046,36.9481,36.6046,36.9385,234020.0
2021-12-14 10:00:00,38.7,38.78,38.45,38.47,169256.0,36.929,37.0053,36.6904,36.7095,169256.0
2021-12-14 10:05:00,38.47,38.67,38.44,38.55,107510.0,36.7095,36.9004,36.6809,36.7859,107510.0
2021-12-14 10:10:00,38.55,38.6,38.42,38.46,125045.0,36.7859,36.8336,36.6618,36.7,125045.0
2021-12-14 10:15:00,38.46,38.51,38.39,38.43,188050.0,36.7,36.7477,36.6332,36.6714,188050.0
2021-12-14 10:20:00,38.43,38.55,38.34,38.52,473834.0,36.6714,36.7859,36.5855,36.7572,473834.0
2021-12-14 10:25:00,38.52,38.64,38.5,38.55,96746.0,36.7572,36.8717,36.7382,36.7859,96746.0
2021-12-14 10:30:00,38.55,38.66,38.41,38.48,121770.0,36.7859,36.8908,36.6523,36.7191,121770.0
2021-12-14 10:35:00,38.47,38.55,38.39,38.41,107421.0,36.7095,36.7859,36.6332,36.6523,107421.0
2021-12-14 10:40:00,38.42,38.47,38.34,38.35,171218.0,36.6618,36.7095,36.5855,36.595,171218.0
2021-12-14 10:45:00,38.36,38.38,38.19,38.23,126015.0,36.6046,36.6236,36.4423,36.4805,126015.0
2021-12-14 10:50:00,38.24,38.25,38.13,38.14,134824.0,36.4901,36.4996,36.3851,36.3946,134824.0
2021-12-14 10:55:00,38.13,38.26,38.13,38.24,100510.0,36.3851,36.5091,36.3851,36.4901,100510.0
2021-12-14 11:00:00,38.23,38.23,38.12,38.17,125737.0,36.4805,36.4805,36.3755,36.4233,125737.0
2021-12-14 11:05:00,38.17,38.22,38.05,38.08,114572.0,36.4233,36.471,36.3087,36.3374,114572.0
2021-12-14 11:10:00,38.08,38.12,38.04,38.08,103316.0,36.3374,36.3755,36.2992,36.3374,103316.0
2021-12-14 11:15:00,38.08,38.17,38.05,38.09,124012.0,36.3374,36.4233,36.3087,36.3469,124012.0
2021-12-14 11:20:00,38.09,38.12,37.98,38.08,246395.0,36.3469,36.3755,36.2419,36.3374,246395.0
2021-12-14 11:25:00,38.07,38.08,37.97,38.01,208991.0,36.3278,36.3374,36.2324,36.2706,208991.0
2021-12-14 11:30:00,38.01,38.06,37.88,37.91,108904.0,36.2706,36.3183,36.1465,36.1752,108904.0
2021-12-14 11:35:00,37.92,37.96,37.87,37.92,84059.0,36.1847,36.2229,36.137,36.1847,84059.0
2021-12-14 11:40:00,37.91,38.03,37.9,38.02,105021.0,36.1752,36.2897,36.1656,36.2801,105021.0
2021-12-14 11:45:00,38.01,38.13,38.01,38.09,70863.0,36.2706,36.3851,36.2706,36.3469,70863.0
2021-12-14 11:50:00,38.09,38.19,38.08,38.12,38431.0,36.3469,36.4423,36.3374,36.3755,38431.0
2021-12-14 11:55:00,38.12,38.15,37.95,37.95,85385.0,36.3755,36.4042,36.2133,36.2133,85385.0
2021-12-14 12:00:00,37.95,37.97,37.83,37.86,106234.0,36.2133,36.2324,36.0988,36.1274,106234.0
2021-12-14 12:05:00,37.85,37.94,37.83,37.92,72126.0,36.1179,36.2038,36.0988,36.1847,72126.0
2021-12-14 12:10:00,37.92,37.96,37.91,37.95,59418.0,36.1847,36.2229,36.1752,36.2133,59418.0
2021-12-14 12:15:00,37.94,37.96,37.9,37.94,61439.0,36.2038,36.2229,36.1656,36.2038,61439.0
2021-12-14 12:20:00,37.94,38.0,37.91,37.93,92000.0,36.2038,36.261,36.1752,36.1942,92000.0
2021-12-14 12:25:00,37.93,38.06,37.92,38.05,81899.0,36.1942,36.3183,36.1847,36.3087,81899.0
2021-12-14 12:30:00,38.05,38.14,38.03,38.12,107905.0,36.3087,36.3946,36.2897,36.3755,107905.0
2021-12-14 12:35:00,38.13,38.14,37.94,37.95,89768.0,36.3851,36.3946,36.2038,36.2133,89768.0
2021-12-14 12:40:00,37.95,38.01,37.92,37.95,68262.0,36.2133,36.2706,36.1847,36.2133,68262.0
2021-12-14 12:45:00,37.94,37.95,37.87,37.88,62440.0,36.2038,36.2133,36.137,36.1465,62440.0
2021-12-14 12:50:00,37.87,38.0,37.87,37.95,141757.0,36.137,36.261,36.137,36.2133,141757.0
2021-12-14 12:55:00,37.96,37.97,37.91,37.91,67852.0,36.2229,36.2324,36.1752,36.1752,67852.0
2021-12-14 13:00:00,37.91,37.92,37.84,37.89,134738.0,36.1752,36.1847,36.1084,36.1561,134738.0
2021-12-14 13:05:00,37.89,37.99,37.89,37.98,114379.0,36.1561,36.2515,36.1561,36.2419,114379.0
2021-12-14 13:10:00,37.98,37.99,37.91,37.91,58426.0,36.2419,36.2515,36.1752,36.1752,58426.0
2021-12-14 13:15:00,37.91,37.98,37.91,37.94,57854.0,36.1752,36.2419,36.1752,36.2038,57854.0
2021-12-14 13:20:00,37.95,37.97,37.88,37.91,72273.0,36.2133,36.2324,36.1465,36.1752,72273.0
2021-12-14 13:25:00,37.92,38.01,37.89,37.98,64762.0,36.1847,36.2706,36.1561,36.2419,64762.0
2021-12-14 13:30:00,37.98,38.0,37.89,37.91,52672.0,36.2419,36.261,36.1561,36.1752,52672.0
2021-12-14 13:35:00,37.9,37.95,37.89,37.92,39168.0,36.1656,36.2133,36.1561,36.1847,39168.0
2021-12-14 13:40:00,37.91,37.93,37.88,37.9,72749.0,36.1752,36.1942,36.1465,36.1656,72749.0
2021-12-14 13:45:00,37.89,37.95,37.88,37.9,75345.0,36.1561,36.2133,36.1465,36.1656,75345.0
2021-12-14 13:50:00,37.9,37.94,37.87,37.89,52028.0,36.1656,36.2038,36.137,36.1561,52028.0
2021-12-14 13:55:00,37.88,37.89,37.81,37.83,49260.0,36.1465,36.1561,36.0797,36.0988,49260.0
2021-12-14 14:00:00,37.82,37.93,37.81,37.9,77074.0,36.0893,36.1942,36.0797,36.1656,77074.0
2021-12-14 14:05:00,37.89,38.08,37.88,38.07,62522.0,36.1561,36.3374,36.1465,36.3278,62522.0
2021-12-14 14:10:00,38.07,38.12,38.05,38.07,88702.0,36.3278,36.3755,36.3087,36.3278,88702.0
2021-12-14 14:15:00,38.06,38.11,38.03,38.09,96243.0,36.3183,36.366,36.2897,36.3469,96243.0
2021-12-14 14:20:00,38.09,38.12,38.04,38.09,53275.0,36.3469,36.3755,36.2992,36.3469,53275.0
2021-12-14 14:25:00,38.09,38.09,37.97,37.99,161432.0,36.3469,36.3469,36.2324,36.2515,161432.0
2021-12-14 14:30:00,37.99,38.05,37.96,38.04,103544.0,36.2515,36.3087,36.2229,36.2992,103544.0
2021-12-14 14:35:00,38.03,38.04,37.97,38.04,76128.0,36.2897,36.2992,36.2324,36.2992,76128.0
2021-12-14 14:40:00,38.04,38.06,37.98,38.02,81038.0,36.2992,36.3183,36.2419,36.2801,81038.0
2021-12-14 14:45:00,38.01,38.05,37.97,37.98,66308.0,36.2706,36.3087,36.2324,36.2419,66308.0
2021-12-14 14:50:00,37.98,37.99,37.93,37.95,69294.0,36.2419,36.2515,36.1942,36.2133,69294.0
2021-12-14 14:55:00,37.95,37.99,37.93,37.98,52987.0,36.2133,36.2515,36.1942,36.2419,52987.0
2021-12-14 15:00:00,37.98,38.09,37.96,38.07,141126.0,36.2419,36.3469,36.2229,36.3278,141126.0
2021-12-14 15:05:00,38.08,38.09,37.99,38.02,83987.0,36.3374,36.3469,36.2515,36.2801,83987.0
2021-12-14 15:10:00,38.03,38.04,37.97,38.0,50637.0,36.2897,36.2992,36.2324,36.261,50637.0
2021-12-14 15:15:00,38.0,38.05,37.97,38.05,60628.0,36.261,36.3087,36.2324,36.3087,60628.0
2021-12-14 15:20:00,38.05,38.07,38.01,38.05,81561.0,36.3087,36.3278,36.2706,36.3087,81561.0
2021-12-14 15:25:00,38.05,38.12,38.04,38.12,82822.0,36.3087,36.3755,36.2992,36.3755,82822.0
2021-12-14 15:30:00,38.11,38.11,38.02,38.05,111778.0,36.366,36.366,36.2801,36.3087,111778.0
2021-12-14 15:35:00,38.05,38.12,38.03,38.05,115125.0,36.3087,36.3755,36.2897,36.3087,115125.0
2021-12-14 15:40:00,38.06,38.11,38.0,38.02,144669.0,36.3183,36.366,36.261,36.2801,144669.0
2021-12-14 15:45:00,38.01,38.05,37.92,37.93,133166.0,36.2706,36.3087,36.1847,36.1942,133166.0
2021-12-14 15:50:00,37.92,37.97,37.9,37.94,326257.0,36.1847,36.2324,36.1656,36.2038,326257.0
2021-12-14 15:55:00,37.94,37.98,37.9,37.97,558269.0,36.2038,36.2419,36.1656,36.2324,558269.0
2021-12-15 09:30:00,37.26,37.28,36.61,36.72,606171.0,35.5549,35.574,34.9346,35.0396,606171.0
2021-12-15 09:35:00,36.74,36.86,36.59,36.7,365188.0,35.0587,35.1732,34.9156,35.0205,365188.0
2021-12-15 09:40:00,36.71,36.79,36.51,36.56,470274.0,35.0301,35.1064,34.8392,34.8869,470274.0
2021-12-15 09:45:00,36.55,36.62,36.36,36.47,844071.0,34.8774,34.9442,34.6961,34.801,844071.0
2021-12-15 09:50:00,36.46,36.5,36.37,36.48,427902.0,34.7915,34.8297,34.7056,34.8106,427902.0
2021-12-15 09:55:00,36.48,36.69,36.44,36.58,213160.0,34.8106,35.011,34.7724,34.906,213160.0
2021-12-15 10:00:00,36.56,36.8,36.55,36.71,190407.0,34.8869,35.1159,34.8774,35.0301,190407.0
2021-12-15 10:05:00,36.7,36.77,36.55,36.55,177775.0,35.0205,35.0873,34.8774,34.8774,177775.0
2021-12-15 10:10:00,36.55,36.62,36.39,36.41,208804.0,34.8774,34.9442,34.7247,34.7438,208804.0
2021-12-15 10:15:00,36.41,36.46,36.28,36.37,245542.0,34.7438,34.7915,34.6197,34.7056,245542.0
2021-12-15 10:20:00,36.37,36.43,36.28,36.36,171153.0,34.7056,34.7629,34.6197,34.6961,171153.0
2021-12-15 10:25:00,36.37,36.4,36.3,36.34,100659.0,34.7056,34.7343,34.6388,34.677,100659.0
2021-12-15 10:30:00,36.35,36.4,36.28,36.34,230527.0,34.6865,34.7343,34.6197,34.677,230527.0
2021-12-15 10:35:00,36.34,36.37,36.23,36.36,175897.0,34.677,34.7056,34.572,34.6961,175897.0
2021-12-15 10:40:00,36.36,36.4,36.31,36.34,138849.0,34.6961,34.7343,34.6484,34.677,138849.0
2021-12-15 10:45:00,36.33,36.34,36.09,36.09,310407.0,34.6675,34.677,34.4384,34.4384,310407.0
2021-12-15 10:50:00,36.1,36.12,36.06,36.07,114491.0,34.448,34.4671,34.4098,34.4194,114491.0
2021-12-15 10:55:00,36.07,36.1,35.96,36.05,355273.0,34.4194,34.448,34.3144,34.4003,355273.0
2021-12-15 11:00:00,36.04,36.1,35.96,36.03,195999.0,34.3907,34.448,34.3144,34.3812,195999.0
2021-12-15 11:05:00,36.03,36.13,36.0,36.03,207961.0,34.3812,34.4766,34.3526,34.3812,207961.0
2021-12-15 11:10:00,36.02,36.05,35.97,36.03,159866.0,34.3716,34.4003,34.3239,34.3812,159866.0
2021-12-15 11:15:00,36.03,36.05,35.94,36.02,160615.0,34.3812,34.4003,34.2953,34.3716,160615.0
2021-12-15 11:20:00,36.01,36.09,35.99,36.07,195737.0,34.3621,34.4384,34.343,34.4194,195737.0
2021-12-15 11:25:00,36.07,36.12,36.02,36.04,177462.0,34.4194,34.4671,34.3716,34.3907,177462.0
2021-12-15 11:30:00,36.04,36.05,35.94,36.01,218755.0,34.3907,34.4003,34.2953,34.3621,218755.0
2021-12-15 11:35:00,36.01,36.07,35.91,36.07,129301.0,34.3621,34.4194,34.2667,34.4194,129301.0
2021-12-15 11:40:00,36.06,36.1,35.97,36.09,157444.0,34.4098,34.448,34.3239,34.4384,157444.0
2021-12-15 11:45:00,36.09,36.11,35.92,35.96,202330.0,34.4384,34.4575,34.2762,34.3144,202330.0
2021-12-15 11:50:00,35.96,35.99,35.9,35.92,135236.0,34.3144,34.343,34.2571,34.2762,135236.0
2021-12-15 11:55:00,35.93,36.02,35.92,35.98,194080.0,34.2858,34.3716,34.2762,34.3335,194080.0
2021-12-15 12:00:00,35.98,36.03,35.97,35.99,118746.0,34.3335,34.3812,34.3239,34.343,118746.0
2021-12-15 12:05:00,36.0,36.03,35.94,35.98,134801.0,34.3526,34.3812,34.2953,34.3335,134801.0
2021-12-15 12:10:00,35.99,36.01,35.93,35.95,94553.0,34.343,34.3621,34.2858,34.3048,94553.0
2021-12-15 12:15:00,35.94,35.95,35.86,35.87,137168.0,34.2953,34.3048,34.219,34.2285,137168.0
2021-12-15 12:20:00,35.88,35.89,35.82,35.86,122771.0,34.238,34.2476,34.1808,34.219,122771.0
2021-12-15 12:25:00,35.86,35.99,35.78,35.98,129227.0,34.219,34.343,34.1426,34.3335,129227.0
2021-12-15 12:30:00,35.98,36.08,35.94,36.05,292261.0,34.3335,34.4289,34.2953,34.4003,292261.0
2021-12-15 12:35:00,36.05,36.09,35.99,35.99,445915.0,34.4003,34.4384,34.343,34.343,445915.0
2021-12-15 12:40:00,35.99,36.03,35.88,35.89,175943.0,34.343,34.3812,34.238,34.2476,175943.0
2021-12-15 12:45:00,35.89,35.94,35.87,35.91,83773.0,34.2476,34.2953,34.2285,34.2667,83773.0
2021-12-15 12:50:00,35.91,36.04,35.9,36.02,78725.0,34.2667,34.3907,34.2571,34.3716,78725.0
2021-12-15 12:55:00,36.01,36.04,35.94,36.04,129314.0,34.3621,34.3907,34.2953,34.3907,129314.0
2021-12-15 13:00:00,36.03,36.04,35.95,35.97,70138.0,34.3812,34.3907,34.3048,34.3239,70138.0
2021-12-15 13:05:00,35.96,36.05,35.96,36.03,86456.0,34.3144,34.4003,34.3144,34.3812,86456.0
2021-12-15 13:10:00,36.04,36.09,36.01,36.05,91289.0,34.3907,34.4384,34.3621,34.4003,91289.0
2021-12-15 13:15:00,36.05,36.1,36.0,36.1,119344.0,34.4003,34.448,34.3526,34.448,119344.0
2021-12-15 13:20:00,36.1,36.16,36.06,36.12,172110.0,34.448,34.5052,34.4098,34.4671,172110.0
2021-12-15 13:25:00,36.11,36.14,36.02,36.12,147516.0,34.4575,34.4862,34.3716,34.4671,147516.0
2021-12-15 13:30:00,36.12,36.18,36.09,36.15,96708.0,34.4671,34.5243,34.4384,34.4957,96708.0
2021-12-15 13:35:00,36.15,36.19,36.11,36.14,86125.0,34.4957,34.5339,34.4575,34.4862,86125.0
2021-12-15 13:40:00,36.14,36.23,36.13,36.23,146782.0,34.4862,34.572,34.4766,34.572,146782.0
2021-12-15 13:45:00,36.23,36.23,36.16,36.2,78075.0,34.572,34.572,34.5052,34.5434,78075.0
2021-12-15 13:50:00,36.2,36.26,36.18,36.23,154150.0,34.5434,34.6007,34.5243,34.572,154150.0
2021-12-15 13:55:00,36.23,36.29,36.22,36.26,124035.0,34.572,34.6293,34.5625,34.6007,124035.0
2021-12-15 14:00:00,36.25,36.44,35.92,36.43,339185.0,34.5911,34.7724,34.2762,34.7629,339185.0
2021-12-15 14:05:00,36.43,36.56,36.39,36.48,352907.0,34.7629,34.8869,34.7247,34.8106,352907.0
2021-12-15 14:10:00,36.48,36.73,36.42,36.7,246496.0,34.8106,35.0492,34.7533,35.0205,246496.0
2021-12-15 14:15:00,36.7,36.72,36.57,36.59,262856.0,35.0205,35.0396,34.8965,34.9156,262856.0
2021-12-15 14:20:00,36.6,36.63,36.49,36.52,186432.0,34.9251,34.9537,34.8201,34.8488,186432.0
2021-12-15 14:25:00,36.53,36.54,36.28,36.44,299190.0,34.8583,34.8678,34.6197,34.7724,299190.0
2021-12-15 14:30:00,36.44,36.63,36.42,36.54,151956.0,34.7724,34.9537,34.7533,34.8678,151956.0
2021-12-15 14:35:00,36.54,36.75,36.5,36.65,236265.0,34.8678,35.0682,34.8297,34.9728,236265.0
2021-12-15 14:40:00,36.65,36.77,36.52,36.59,211006.0,34.9728,35.0873,34.8488,34.9156,211006.0
2021-12-15 14:45:00,36.59,36.78,36.55,36.7,232801.0,34.9156,35.0969,34.8774,35.0205,232801.0
2021-12-15 14:50:00,36.7,36.88,36.65,36.8,304365.0,35.0205,35.1923,34.9728,35.1159,304365.0
2021-12-15 14:55:00,36.8,36.85,36.56,36.57,163937.0,35.1159,35.1637,34.8869,34.8965,163937.0
2021-12-15 15:00:00,36.58,36.74,36.56,36.72,169592.0,34.906,35.0587,34.8869,35.0396,169592.0
2021-12-15 15:05:00,36.72,36.95,36.69,36.92,240673.0,35.0396,35.2591,35.011,35.2305,240673.0
2021-12-15 15:10:00,36.93,36.95,36.85,36.93,314853.0,35.24,35.2591,35.1637,35.24,314853.0
2021-12-15 15:15:00,36.92,37.08,36.88,37.04,305571.0,35.2305,35.3831,35.1923,35.345,305571.0
2021-12-15 15:20:00,37.04,37.22,37.01,37.22,390898.0,35.345,35.5167,35.3163,35.5167,390898.0
2021-12-15 15:25:00,37.22,37.35,37.22,37.31,384230.0,35.5167,35.6408,35.5167,35.6026,384230.0
2021-12-15 15:30:00,37.3,37.42,37.29,37.38,440764.0,35.5931,35.7076,35.5835,35.6694,440764.0
2021-12-15 15:35:00,37.38,37.46,37.37,37.45,368490.0,35.6694,35.7457,35.6599,35.7362,368490.0
2021-12-15 15:40:00,37.45,37.45,37.08,37.14,440406.0,35.7362,35.7362,35.3831,35.4404,440406.0
2021-12-15 15:45:00,37.14,37.22,37.03,37.04,602979.0,35.4404,35.5167,35.3354,35.345,602979.0
2021-12-15 15:50:00,37.04,37.28,37.03,37.26,578161.0,35.345,35.574,35.3354,35.5549,578161.0
2021-12-15 15:55:00,37.25,37.31,37.24,37.27,1032884.0,35.5454,35.6026,35.5358,35.5644,1032884.0
2021-12-16 09:30:00,38.38,38.99,38.3,38.42,755881.0,36.6236,37.2057,36.5473,36.6618,755881.0
2021-12-16 09:35:00,38.44,38.65,38.28,38.35,372672.0,36.6809,36.8813,36.5282,36.595,372672.0
2021-12-16 09:40:00,38.34,38.57,38.29,38.39,261748.0,36.5855,36.8049,36.5378,36.6332,261748.0
2021-12-16 09:45:00,38.38,38.76,38.38,38.75,265683.0,36.6236,36.9863,36.6236,36.9767,265683.0
2021-12-16 09:50:00,38.75,38.77,38.45,38.64,250658.0,36.9767,36.9958,36.6904,36.8717,250658.0
2021-12-16 09:55:00,38.65,38.68,38.51,38.55,306709.0,36.8813,36.9099,36.7477,36.7859,306709.0
2021-12-16 10:00:00,38.55,38.63,38.39,38.55,286673.0,36.7859,36.8622,36.6332,36.7859,286673.0
2021-12-16 10:05:00,38.54,38.57,38.35,38.49,175859.0,36.7763,36.8049,36.595,36.7286,175859.0
2021-12-16 10:10:00,38.49,38.81,38.49,38.71,384885.0,36.7286,37.034,36.7286,36.9385,384885.0
2021-12-16 10:15:00,38.7,38.84,38.65,38.83,242066.0,36.929,37.0626,36.8813,37.0531,242066.0
2021-12-16 10:20:00,38.83,38.88,38.69,38.85,252547.0,37.0531,37.1008,36.9195,37.0721,252547.0
2021-12-16 10:25:00,38.85,39.08,38.82,39.08,388619.0,37.0721,37.2916,37.0435,37.2916,388619.0
2021-12-16 10:30:00,39.08,39.12,38.93,38.95,207691.0,37.2916,37.3298,37.1485,37.1676,207691.0
2021-12-16 10:35:00,38.95,39.02,38.81,38.83,200100.0,37.1676,37.2344,37.034,37.0531,200100.0
2021-12-16 10:40:00,38.83,39.01,38.79,38.97,182089.0,37.0531,37.2248,37.0149,37.1866,182089.0
2021-12-16 10:45:00,38.97,39.06,38.92,38.98,154040.0,37.1866,37.2725,37.1389,37.1962,154040.0
2021-12-16 10:50:00,38.99,39.04,38.95,38.98,157283.0,37.2057,37.2534,37.1676,37.1962,157283.0
2021-12-16 10:55:00,38.98,39.04,38.92,39.04,170318.0,37.1962,37.2534,37.1389,37.2534,170318.0
2021-12-16 11:00:00,39.04,39.04,38.9,38.91,278316.0,37.2534,37.2534,37.1198,37.1294,278316.0
2021-12-16 11:05:00,38.91,38.93,38.74,38.82,196568.0,37.1294,37.1485,36.9672,37.0435,196568.0
2021-12-16 11:10:00,38.81,39.01,38.79,38.94,164789.0,37.034,37.2248,37.0149,37.158,164789.0
2021-12-16 11:15:00,38.95,39.1,38.95,38.99,199166.0,37.1676,37.3107,37.1676,37.2057,199166.0
2021-12-16 11:20:00,38.99,39.2,38.98,39.14,268310.0,37.2057,37.4061,37.1962,37.3489,268310.0
2021-12-16 11:25:00,39.14,39.21,39.12,39.18,208860.0,37.3489,37.4157,37.3298,37.387,208860.0
2021-12-16 11:30:00,39.17,39.18,38.97,39.0,178895.0,37.3775,37.387,37.1866,37.2153,178895.0
2021-12-16 11:35:00,39.0,39.03,38.96,38.97,157121.0,37.2153,37.2439,37.1771,37.1866,157121.0
2021-12-16 11:40:00,38.97,39.06,38.95,39.0,119097.0,37.1866,37.2725,37.1676,37.2153,119097.0
2021-12-16 11:45:00,38.99,39.04,38.88,38.97,96736.0,37.2057,37.2534,37.1008,37.1866,96736.0
2021-12-16 11:50:00,38.97,38.98,38.88,38.92,167068.0,37.1866,37.1962,37.1008,37.1389,167068.0
2021-12-16 11:55:00,38.92,38.99,38.87,38.93,124041.0,37.1389,37.2057,37.0912,37.1485,124041.0
2021-12-16 12:00:00,38.93,39.0,38.92,38.96,96027.0,37.1485,37.2153,37.1389,37.1771,96027.0
2021-12-16 12:05:00,38.97,38.99,38.81,38.87,113071.0,37.1866,37.2057,37.034,37.0912,113071.0
2021-12-16 12:10:00,38.87,38.95,38.84,38.93,91842.0,37.0912,37.1676,37.0626,37.1485,91842.0
2021-12-16 12:15:00,38.94,38.96,38.84,38.91,109206.0,37.158,37.1771,37.0626,37.1294,109206.0
2021-12-16 12:20:00,38.9,39.02,38.87,38.89,192149.0,37.1198,37.2344,37.0912,37.1103,192149.0
2021-12-16 12:25:00,38.87,38.89,38.8,38.86,80384.0,37.0912,37.1103,37.0244,37.0817,80384.0
2021-12-16 12:30:00,38.86,38.9,38.78,38.79,88875.0,37.0817,37.1198,37.0053,37.0149,88875.0
2021-12-16 12:35:00,38.79,38.8,38.7,38.74,128630.0,37.0149,37.0244,36.929,36.9672,128630.0
2021-12-16 12:40:00,38.74,38.77,38.68,38.7,86727.0,36.9672,36.9958,36.9099,36.929,86727.0
2021-12-16 12:45:00,38.7,38.82,38.7,38.77,174239.0,36.929,37.0435,36.929,36.9958,174239.0
2021-12-16 12:50:00,38.77,38.86,38.72,38.76,99181.0,36.9958,37.0817,36.9481,36.9863,99181.0
2021-12-16 12:55:00,38.76,38.76,38.6,38.63,206785.0,36.9863,36.9863,36.8336,36.8622,206785.0
2021-12-16 13:00:00,38.63,38.83,38.61,38.8,120068.0,36.8622,37.0531,36.8431,37.0244,120068.0
2021-12-16 13:05:00,38.8,38.81,38.73,38.8,97261.0,37.0244,37.034,36.9576,37.0244,97261.0
2021-12-16 13:10:00,38.8,38.87,38.74,38.86,148736.0,37.0244,37.0912,36.9672,37.0817,148736.0
2021-12-16 13:15:00,38.86,38.88,38.8,38.85,55355.0,37.0817,37.1008,37.0244,37.0721,55355.0
2021-12-16 13:20:00,38.84,38.87,38.72,38.75,53991.0,37.0626,37.0912,36.9481,36.9767,53991.0
2021-12-16 13:25:00,38.74,38.82,38.74,38.77,80529.0,36.9672,37.0435,36.9672,36.9958,80529.0
2021-12-16 13:30:00,38.77,38.78,38.6,38.61,115188.0,36.9958,37.0053,36.8336,36.8431,115188.0
2021-12-16 13:35:00,38.6,38.66,38.56,38.65,79184.0,36.8336,36.8908,36.7954,36.8813,79184.0
2021-12-16 13:40:00,38.65,38.69,38.6,38.69,62964.0,36.8813,36.9195,36.8336,36.9195,62964.0
2021-12-16 13:45:00,38.69,38.76,38.64,38.74,100171.0,36.9195,36.9863,36.8717,36.9672,100171.0
2021-12-16 13:50:00,38.74,38.75,38.66,38.67,85976.0,36.9672,36.9767,36.8908,36.9004,85976.0
2021-12-16 13:55:00,38.67,38.68,38.58,38.58,133544.0,36.9004,36.9099,36.8145,36.8145,133544.0
2021-12-16 14:00:00,38.59,38.7,38.58,38.7,72484.0,36.824,36.929,36.8145,36.929,72484.0
2021-12-16 14:05:00,38.71,38.72,38.55,38.57,78462.0,36.9385,36.9481,36.7859,36.8049,78462.0
2021-12-16 14:10:00,38.56,38.59,38.51,38.57,58263.0,36.7954,36.824,36.7477,36.8049,58263.0
2021-12-16 14:15:00,38.57,38.6,38.5,38.51,187621.0,36.8049,36.8336,36.7382,36.7477,187621.0
2021-12-16 14:20:00,38.51,38.51,38.41,38.44,95489.0,36.7477,36.7477,36.6523,36.6809,95489.0
2021-12-16 14:25:00,38.45,38.5,38.41,38.43,98747.0,36.6904,36.7382,36.6523,36.6714,98747.0
2021-12-16 14:30:00,38.43,38.46,38.38,38.39,71168.0,36.6714,36.7,36.6236,36.6332,71168.0
2021-12-16 14:35:00,38.39,38.49,38.39,38.47,95041.0,36.6332,36.7286,36.6332,36.7095,95041.0
2021-12-16 14:40:00,38.46,38.5,38.37,38.39,137605.0,36.7,36.7382,36.6141,36.6332,137605.0
2021-12-16 14:45:00,38.39,38.4,38.13,38.15,217279.0,36.6332,36.6427,36.3851,36.4042,217279.0
2021-12-16 14:50:00,38.15,38.23,38.09,38.13,136090.0,36.4042,36.4805,36.3469,36.3851,136090.0
2021-12-16 14:55:00,38.14,38.23,38.12,38.21,108205.0,36.3946,36.4805,36.3755,36.4614,108205.0
2021-12-16 15:00:00,38.21,38.23,38.12,38.23,111685.0,36.4614,36.4805,36.3755,36.4805,111685.0
2021-12-16 15:05:00,38.23,38.31,38.2,38.2,111066.0,36.4805,36.5568,36.4519,36.4519,111066.0
2021-12-16 15:10:00,38.2,38.25,38.16,38.25,70891.0,36.4519,36.4996,36.4137,36.4996,70891.0
2021-12-16 15:15:00,38.24,38.3,38.19,38.29,127945.0,36.4901,36.5473,36.4423,36.5378,127945.0
2021-12-16 15:20:00,38.3,38.4,38.27,38.37,179388.0,36.5473,36.6427,36.5187,36.6141,179388.0
2021-12-16 15:25:00,38.37,38.45,38.35,38.45,107447.0,36.6141,36.6904,36.595,36.6904,107447.0
2021-12-16 15:30:00,38.45,38.53,38.34,38.41,284295.0,36.6904,36.7668,36.5855,36.6523,284295.0
2021-12-16 15:35:00,38.41,38.43,38.3,38.39,105984.0,36.6523,36.6714,36.5473,36.6332,105984.0
2021-12-16 15:40:00,38.39,38.45,38.29,38.31,159041.0,36.6332,36.6904,36.5378,36.5568,159041.0
2021-12-16 15:45:00,38.31,38.34,38.24,38.25,231757.0,36.5568,36.5855,36.4901,36.4996,231757.0
2021-12-16 15:50:00,38.26,38.47,38.24,38.3,425572.0,36.5091,36.7095,36.4901,36.5473,425572.0
2021-12-16 15:55:00,38.3,38.36,38.26,38.28,781731.0,36.5473,36.6046,36.5091,36.5282,781731.0
2021-12-17 09:30:00,38.26,38.46,37.78,37.93,1960642.0,36.5091,36.7,36.0511,36.1942,1960642.0
2021-12-17 09:35:00,37.94,38.0,37.69,37.88,168351.0,36.2038,36.261,35.9652,36.1465,168351.0
2021-12-17 09:40:00,37.89,37.89,37.58,37.59,168731.0,36.1561,36.1561,35.8603,35.8698,168731.0
2021-12-17 09:45:00,37.6,37.9,37.55,37.9,115771.0,35.8793,36.1656,35.8316,36.1656,115771.0
2021-12-17 09:50:00,37.91,38.03,37.79,37.79,188013.0,36.1752,36.2897,36.0606,36.0606,188013.0
2021-12-17 09:55:00,37.78,38.09,37.73,38.04,264088.0,36.0511,36.3469,36.0034,36.2992,264088.0
2021-12-17 10:00:00,38.04,38.34,38.0,38.25,349973.0,36.2992,36.5855,36.261,36.4996,349973.0
2021-12-17 10:05:00,38.24,38.43,38.13,38.43,320563.0,36.4901,36.6714,36.3851,36.6714,320563.0
2021-12-17 10:10:00,38.42,38.56,37.98,38.01,254689.0,36.6618,36.7954,36.2419,36.2706,254689.0
2021-12-17 10:15:00,38.0,38.03,37.9,38.01,85940.0,36.261,36.2897,36.1656,36.2706,85940.0
2021-12-17 10:20:00,38.03,38.12,37.93,37.97,126542.0,36.2897,36.3755,36.1942,36.2324,126542.0
2021-12-17 10:25:00,37.97,38.29,37.97,38.27,131381.0,36.2324,36.5378,36.2324,36.5187,131381.0
2021-12-17 10:30:00,38.26,38.4,38.18,38.4,125653.0,36.5091,36.6427,36.4328,36.6427,125653.0
2021-12-17 10:35:00,38.39,38.51,38.38,38.46,94872.0,36.6332,36.7477,36.6236,36.7,94872.0
2021-12-17 10:40:00,38.46,38.48,38.37,38.37,158080.0,36.7,36.7191,36.6141,36.6141,158080.0
2021-12-17 10:45:00,38.38,38.46,38.32,38.46,102753.0,36.6236,36.7,36.5664,36.7,102753.0
2021-12-17 10:50:00,38.45,38.59,38.37,38.59,127373.0,36.6904,36.824,36.6141,36.824,127373.0
2021-12-17 10:55:00,38.6,38.67,38.45,38.5,146768.0,36.8336,36.9004,36.6904,36.7382,146768.0
2021-12-17 11:00:00,38.51,38.58,38.45,38.48,113152.0,36.7477,36.8145,36.6904,36.7191,113152.0
2021-12-17 11:05:00,38.47,38.5,38.42,38.44,81643.0,36.7095,36.7382,36.6618,36.6809,81643.0
2021-12-17 11:10:00,38.45,38.63,38.45,38.56,83217.0,36.6904,36.8622,36.6904,36.7954,83217.0
2021-12-17 11:15:00,38.57,38.6,38.5,38.57,181329.0,36.8049,36.8336,36.7382,36.8049,181329.0
2021-12-17 11:20:00,38.57,38.61,38.51,38.56,133746.0,36.8049,36.8431,36.7477,36.7954,133746.0
2021-12-17 11:25:00,38.56,38.68,38.53,38.67,216968.0,36.7954,36.9099,36.7668,36.9004,216968.0
2021-12-17 11:30:00,38.66,38.67,38.51,38.52,284878.0,36.8908,36.9004,36.7477,36.7572,284878.0
2021-12-17 11:35:00,38.52,38.54,38.37,38.42,111108.0,36.7572,36.7763,36.6141,36.6618,111108.0
2021-12-17 11:40:00,38.41,38.44,38.26,38.3,200553.0,36.6523,36.6809,36.5091,36.5473,200553.0
2021-12-17 11:45:00,38.31,38.34,38.19,38.2,116927.0,36.5568,36.5855,36.4423,36.4519,116927.0
2021-12-17 11:50:00,38.2,38.38,38.2,38.33,139534.0,36.4519,36.6236,36.4519,36.5759,139534.0
2021-12-17 11:55:00,38.33,38.38,38.24,38.37,131972.0,36.5759,36.6236,36.4901,36.6141,131972.0
2021-12-17 12:00:00,38.36,38.36,38.1,38.12,179000.0,36.6046,36.6046,36.3565,36.3755,179000.0
2021-12-17 12:05:00,38.13,38.17,38.06,38.15,94886.0,36.3851,36.4233,36.3183,36.4042,94886.0
2021-12-17 12:10:00,38.15,38.25,38.15,38.25,99051.0,36.4042,36.4996,36.4042,36.4996,99051.0
2021-12-17 12:15:00,38.24,38.32,38.18,38.2,108638.0,36.4901,36.5664,36.4328,36.4519,108638.0
2021-12-17 12:20:00,38.21,38.29,38.19,38.23,63384.0,36.4614,36.5378,36.4423,36.4805,63384.0
2021-12-17 12:25:00,38.22,38.25,38.16,38.24,66364.0,36.471,36.4996,36.4137,36.4901,66364.0
2021-12-17 12:30:00,38.24,38.37,38.19,38.28,106255.0,36.4901,36.6141,36.4423,36.5282,106255.0
2021-12-17 12:35:00,38.29,38.38,38.26,38.3,112324.0,36.5378,36.6236,36.5091,36.5473,112324.0
2021-12-17 12:40:00,38.29,38.3,38.21,38.26,86212.0,36.5378,36.5473,36.4614,36.5091,86212.0
2021-12-17 12:45:00,38.27,38.33,38.25,38.32,72706.0,36.5187,36.5759,36.4996,36.5664,72706.0
2021-12-17 12:50:00,38.31,38.36,38.19,38.25,92993.0,36.5568,36.6046,36.4423,36.4996,92993.0
2021-12-17 12:55:00,38.26,38.34,38.26,38.3,94383.0,36.5091,36.5855,36.5091,36.5473,94383.0
2021-12-17 13:00:00,38.29,38.37,38.27,38.34,49068.0,36.5378,36.6141,36.5187,36.5855,49068.0
2021-12-17 13:05:00,38.33,38.35,38.22,38.25,85646.0,36.5759,36.595,36.471,36.4996,85646.0
2021-12-17 13:10:00,38.25,38.28,38.22,38.25,77990.0,36.4996,36.5282,36.471,36.4996,77990.0
2021-12-17 13:15:00,38.25,38.28,38.16,38.18,98057.0,36.4996,36.5282,36.4137,36.4328,98057.0
2021-12-17 13:20:00,38.18,38.27,38.18,38.25,59806.0,36.4328,36.5187,36.4328,36.4996,59806.0
2021-12-17 13:25:00,38.25,38.31,38.22,38.3,84615.0,36.4996,36.5568,36.471,36.5473,84615.0
2021-12-17 13:30:00,38.29,38.3,38.25,38.29,55304.0,36.5378,36.5473,36.4996,36.5378,55304.0
2021-12-17 13:35:00,38.29,38.3,38.23,38.26,108108.0,36.5378,36.5473,36.4805,36.5091,108108.0
2021-12-17 13:40:00,38.26,38.3,38.21,38.26,151417.0,36.5091,36.5473,36.4614,36.5091,151417.0
2021-12-17 13:45:00,38.25,38.31,38.25,38.27,67241.0,36.4996,36.5568,36.4996,36.5187,67241.0
2021-12-17 13:50:00,38.27,38.3,38.2,38.26,89759.0,36.5187,36.5473,36.4519,36.5091,89759.0
2021-12-17 13:55:00,38.26,38.31,38.25,38.3,69369.0,36.5091,36.5568,36.4996,36.5473,69369.0
2021-12-17 14:00:00,38.31,38.35,38.3,38.33,58759.0,36.5568,36.595,36.5473,36.5759,58759.0
2021-12-17 14:05:00,38.33,38.34,38.26,38.27,54750.0,36.5759,36.5855,36.5091,36.5187,54750.0
2021-12-17 14:10:00,38.27,38.32,38.24,38.3,111304.0,36.5187,36.5664,36.4901,36.5473,111304.0
2021-12-17 14:15:00,38.3,38.36,38.25,38.27,103471.0,36.5473,36.6046,36.4996,36.5187,103471.0
2021-12-17 14:20:00,38.27,38.36,38.27,38.34,223536.0,36.5187,36.6046,36.5187,36.5855,223536.0
2021-12-17 14:25:00,38.34,38.37,38.25,38.31,97372.0,36.5855,36.6141,36.4996,36.5568,97372.0
2021-12-17 14:30:00,38.32,38.38,38.25,38.27,56059.0,36.5664,36.6236,36.4996,36.5187,56059.0
2021-12-17 14:35:00,38.27,38.32,38.23,38.26,81986.0,36.5187,36.5664,36.4805,36.5091,81986.0
2021-12-17 14:40:00,38.26,38.3,38.23,38.27,101360.0,36.5091,36.5473,36.4805,36.5187,101360.0
2021-12-17 14:45:00,38.27,38.3,38.24,38.24,153921.0,36.5187,36.5473,36.4901,36.4901,153921.0
2021-12-17 14:50:00,38.23,38.28,38.2,38.2,60348.0,36.4805,36.5282,36.4519,36.4519,60348.0
2021-12-17 14:55:00,38.2,38.21,38.16,38.2,86249.0,36.4519,36.4614,36.4137,36.4519,86249.0
2021-12-17 15:00:00,38.2,38.21,38.1,38.11,129770.0,36.4519,36.4614,36.3565,36.366,129770.0
2021-12-17 15:05:00,38.11,38.26,38.1,38.26,60607.0,36.366,36.5091,36.3565,36.5091,60607.0
2021-12-17 15:10:00,38.25,38.26,38.16,38.18,69482.0,36.4996,36.5091,36.4137,36.4328,69482.0
2021-12-17 15:15:00,38.18,38.2,38.04,38.11,98661.0,36.4328,36.4519,36.2992,36.366,98661.0
2021-12-17 15:20:00,38.11,38.2,38.1,38.17,97944.0,36.366,36.4519,36.3565,36.4233,97944.0
2021-12-17 15:25:00,38.17,38.17,38.08,38.15,121045.0,36.4233,36.4233,36.3374,36.4042,121045.0
2021-12-17 15:30:00,38.15,38.15,37.96,38.01,160482.0,36.4042,36.4042,36.2229,36.2706,160482.0
2021-12-17 15:35:00,38.01,38.03,37.93,38.01,140590.0,36.2706,36.2897,36.1942,36.2706,140590.0
2021-12-17 15:40:00,38.01,38.11,38.0,38.08,185390.0,36.2706,36.366,36.261,36.3374,185390.0
2021-12-17 15:45:00,38.08,38.1,38.01,38.02,208514.0,36.3374,36.3565,36.2706,36.2801,208514.0
2021-12-17 15:50:00,38.02,38.06,37.94,38.05,475685.0,36.2801,36.3183,36.2038,36.3087,475685.0
2021-12-17 15:55:00,38.04,38.06,37.98,37.99,1132212.0,36.2992,36.3183,36.2419,36.2515,1132212.0
2021-12-20 09:30:00,37.05,37.14,36.89,36.98,617930.0,35.3545,35.4404,35.2018,35.2877,617930.0
2021-12-20 09:35:00,36.96,37.25,36.89,37.23,377766.0,35.2686,35.5454,35.2018,35.5263,377766.0
2021-12-20 09:40:00,37.23,37.28,36.94,37.05,251698.0,35.5263,35.574,35.2495,35.3545,251698.0
2021-12-20 09:45:00,37.04,37.04,36.8,36.81,284906.0,35.345,35.345,35.1159,35.1255,284906.0
2021-12-20 09:50:00,36.81,36.92,36.7,36.83,214922.0,35.1255,35.2305,35.0205,35.1446,214922.0
2021-12-20 09:55:00,36.83,36.93,36.73,36.89,290251.0,35.1446,35.24,35.0492,35.2018,290251.0
2021-12-20 10:00:00,36.89,37.1,36.82,37.06,473137.0,35.2018,35.4022,35.135,35.3641,473137.0
2021-12-20 10:05:00,37.08,37.15,36.96,37.03,111306.0,35.3831,35.4499,35.2686,35.3354,111306.0
2021-12-20 10:10:00,37.05,37.24,37.03,37.23,87845.0,35.3545,35.5358,35.3354,35.5263,87845.0
2021-12-20 10:15:00,37.24,37.62,37.18,37.61,251282.0,35.5358,35.8984,35.4786,35.8889,251282.0
2021-12-20 10:20:00,37.61,37.64,37.37,37.4,165297.0,35.8889,35.9175,35.6599,35.6885,165297.0
2021-12-20 10:25:00,37.39,37.39,37.05,37.05,137529.0,35.6789,35.6789,35.3545,35.3545,137529.0
2021-12-20 10:30:00,37.05,37.13,37.0,37.06,113486.0,35.3545,35.4308,35.3068,35.3641,113486.0
2021-12-20 10:35:00,37.05,37.1,37.01,37.04,165531.0,35.3545,35.4022,35.3163,35.345,165531.0
2021-12-20 10:40:00,37.03,37.08,36.9,36.95,131173.0,35.3354,35.3831,35.2114,35.2591,131173.0
2021-12-20 10:45:00,36.95,37.0,36.9,36.93,108964.0,35.2591,35.3068,35.2114,35.24,108964.0
2021-12-20 10:50:00,36.93,36.96,36.8,36.85,169902.0,35.24,35.2686,35.1159,35.1637,169902.0
2021-12-20 10:55:00,36.85,36.89,36.79,36.87,158057.0,35.1637,35.2018,35.1064,35.1827,158057.0
2021-12-20 11:00:00,36.87,36.88,36.71,36.76,169959.0,35.1827,35.1923,35.0301,35.0778,169959.0
2021-12-20 11:05:00,36.77,36.88,36.75,36.87,150308.0,35.0873,35.1923,35.0682,35.1827,150308.0
2021-12-20 11:10:00,36.86,36.93,36.81,36.82,169317.0,35.1732,35.24,35.1255,35.135,169317.0
2021-12-20 11:15:00,36.83,36.83,36.76,36.82,101094.0,35.1446,35.1446,35.0778,35.135,101094.0
2021-12-20 11:20:00,36.81,36.92,36.78,36.9,116493.0,35.1255,35.2305,35.0969,35.2114,116493.0
2021-12-20 11:25:00,36.89,36.9,36.81,36.82,122815.0,35.2018,35.2114,35.1255,35.135,122815.0
2021-12-20 11:30:00,36.83,36.94,36.77,36.91,154326.0,35.1446,35.2495,35.0873,35.2209,154326.0
2021-12-20 11:35:00,36.92,36.96,36.8,36.85,98696.0,35.2305,35.2686,35.1159,35.1637,98696.0
2021-12-20 11:40:00,36.84,36.95,36.78,36.93,94742.0,35.1541,35.2591,35.0969,35.24,94742.0
2021-12-20 11:45:00,36.93,36.95,36.85,36.95,82794.0,35.24,35.2591,35.1637,35.2591,82794.0
2021-12-20 11:50:00,36.95,37.11,36.94,37.07,172532.0,35.2591,35.4118,35.2495,35.3736,172532.0
2021-12-20 11:55:00,37.06,37.09,36.99,37.09,72675.0,35.3641,35.3927,35.2973,35.3927,72675.0
2021-12-20 12:00:00,37.1,37.15,37.06,37.13,82972.0,35.4022,35.4499,35.3641,35.4308,82972.0
2021-12-20 12:05:00,37.12,37.12,37.02,37.03,97626.0,35.4213,35.4213,35.3259,35.3354,97626.0
2021-12-20 12:10:00,37.04,37.09,37.01,37.01,49838.0,35.345,35.3927,35.3163,35.3163,49838.0
2021-12-20 12:15:00,37.01,37.22,37.01,37.19,74353.0,35.3163,35.5167,35.3163,35.4881,74353.0
2021-12-20 12:20:00,37.18,37.2,37.12,37.15,30616.0,35.4786,35.4976,35.4213,35.4499,30616.0
2021-12-20 12:25:00,37.16,37.18,37.1,37.13,48234.0,35.4595,35.4786,35.4022,35.4308,48234.0
2021-12-20 12:30:00,37.13,37.15,37.07,37.11,52036.0,35.4308,35.4499,35.3736,35.4118,52036.0
2021-12-20 12:35:00,37.1,37.13,37.06,37.07,47555.0,35.4022,35.4308,35.3641,35.3736,47555.0
2021-12-20 12:40:00,37.06,37.14,37.06,37.09,65776.0,35.3641,35.4404,35.3641,35.3927,65776.0
2021-12-20 12:45:00,37.09,37.17,37.05,37.12,48167.0,35.3927,35.469,35.3545,35.4213,48167.0
2021-12-20 12:50:00,37.12,37.18,37.09,37.15,124494.0,35.4213,35.4786,35.3927,35.4499,124494.0
2021-12-20 12:55:00,37.14,37.15,37.09,37.13,85015.0,35.4404,35.4499,35.3927,35.4308,85015.0
2021-12-20 13:00:00,37.13,37.17,37.08,37.16,148299.0,35.4308,35.469,35.3831,35.4595,148299.0
2021-12-20 13:05:00,37.16,37.23,37.16,37.19,131207.0,35.4595,35.5263,35.4595,35.4881,131207.0
2021-12-20 13:10:00,37.18,37.27,37.16,37.27,191111.0,35.4786,35.5644,35.4595,35.5644,191111.0
2021-12-20 13:15:00,37.27,37.32,37.23,37.25,50014.0,35.5644,35.6122,35.5263,35.5454,50014.0
2021-12-20 13:20:00,37.24,37.29,37.22,37.23,42124.0,35.5358,35.5835,35.5167,35.5263,42124.0
2021-12-20 13:25:00,37.23,37.25,37.17,37.19,58566.0,35.5263,35.5454,35.469,35.4881,58566.0
2021-12-20 13:30:00,37.18,37.19,37.08,37.09,88624.0,35.4786,35.4881,35.3831,35.3927,88624.0
2021-12-20 13:35:00,37.08,37.2,37.05,37.19,149905.0,35.3831,35.4976,35.3545,35.4881,149905.0
2021-12-20 13:40:00,37.2,37.27,37.12,37.19,180793.0,35.4976,35.5644,35.4213,35.4881,180793.0
2021-12-20 13:45:00,37.2,37.26,37.19,37.24,46143.0,35.4976,35.5549,35.4881,35.5358,46143.0
2021-12-20 13:50:00,37.25,37.28,37.19,37.27,44043.0,35.5454,35.574,35.4881,35.5644,44043.0
2021-12-20 13:55:00,37.28,37.32,37.22,37.23,49717.0,35.574,35.6122,35.5167,35.5263,49717.0
2021-12-20 14:00:00,37.23,37.3,37.21,37.23,42889.0,35.5263,35.5931,35.5072,35.5263,42889.0
2021-12-20 14:05:00,37.23,37.29,37.22,37.27,38831.0,35.5263,35.5835,35.5167,35.5644,38831.0
2021-12-20 14:10:00,37.27,37.28,37.23,37.24,49975.0,35.5644,35.574,35.5263,35.5358,49975.0
2021-12-20 14:15:00,37.24,37.32,37.24,37.3,45644.0,35.5358,35.6122,35.5358,35.5931,45644.0
2021-12-20 14:20:00,37.3,37.3,37.24,37.26,50120.0,35.5931,35.5931,35.5358,35.5549,50120.0
2021-12-20 14:25:00,37.25,37.26,37.2,37.23,48606.0,35.5454,35.5549,35.4976,35.5263,48606.0
2021-12-20 14:30:00,37.23,37.25,37.19,37.2,51094.0,35.5263,35.5454,35.4881,35.4976,51094.0
2021-12-20 14:35:00,37.21,37.21,37.09,37.15,83344.0,35.5072,35.5072,35.3927,35.4499,83344.0
2021-12-20 14:40:00,37.15,37.2,37.12,37.16,73776.0,35.4499,35.4976,35.4213,35.4595,73776.0
2021-12-20 14:45:00,37.16,37.18,37.11,37.14,63088.0,35.4595,35.4786,35.4118,35.4404,63088.0
2021-12-20 14:50:00,37.14,37.25,37.13,37.23,49257.0,35.4404,35.5454,35.4308,35.5263,49257.0
2021-12-20 14:55:00,37.23,37.27,37.13,37.15,76770.0,35.5263,35.5644,35.4308,35.4499,76770.0
2021-12-20 15:00:00,37.15,37.23,37.15,37.2,44000.0,35.4499,35.5263,35.4499,35.4976,44000.0
2021-12-20 15:05:00,37.2,37.26,37.18,37.21,61242.0,35.4976,35.5549,35.4786,35.5072,61242.0
2021-12-20 15:10:00,37.2,37.27,37.18,37.19,62213.0,35.4976,35.5644,35.4786,35.4881,62213.0
2021-12-20 15:15:00,37.19,37.33,37.17,37.31,74135.0,35.4881,35.6217,35.469,35.6026,74135.0
2021-12-20 15:20:00,37.31,37.37,37.27,37.3,78856.0,35.6026,35.6599,35.5644,35.5931,78856.0
2021-12-20 15:25:00,37.29,37.42,37.29,37.37,119372.0,35.5835,35.7076,35.5835,35.6599,119372.0
2021-12-20 15:30:00,37.37,37.37,37.24,37.24,132551.0,35.6599,35.6599,35.5358,35.5358,132551.0
2021-12-20 15:35:00,37.25,37.27,37.21,37.25,135393.0,35.5454,35.5644,35.5072,35.5454,135393.0
2021-12-20 15:40:00,37.25,37.31,37.23,37.24,139980.0,35.5454,35.6026,35.5263,35.5358,139980.0
2021-12-20 15:45:00,37.24,37.38,37.2,37.29,243331.0,35.5358,35.6694,35.4976,35.5835,243331.0
2021-12-20 15:50:00,37.28,37.49,37.28,37.45,349091.0,35.574,35.7744,35.574,35.7362,349091.0
2021-12-20 15:55:00,37.45,37.49,37.41,37.43,523849.0,35.7362,35.7744,35.698,35.7171,523849.0
2021-12-21 09:30:00,38.18,38.25,38.07,38.21,234667.0,36.4328,36.4996,36.3278,36.4614,234667.0
2021-12-21 09:35:00,38.21,38.47,38.08,38.46,280080.0,36.4614,36.7095,36.3374,36.7,280080.0
2021-12-21 09:40:00,38.46,38.56,38.22,38.3,289029.0,36.7,36.7954,36.471,36.5473,289029.0
2021-12-21 09:45:00,38.3,38.4,38.18,38.32,131138.0,36.5473,36.6427,36.4328,36.5664,131138.0
2021-12-21 09:50:00,38.33,38.42,38.26,38.29,88190.0,36.5759,36.6618,36.5091,36.5378,88190.0
2021-12-21 09:55:00,38.3,38.45,38.21,38.44,99504.0,36.5473,36.6904,36.4614,36.6809,99504.0
2021-12-21 10:00:00,38.44,38.67,38.44,38.64,154911.0,36.6809,36.9004,36.6809,36.8717,154911.0
2021-12-21 10:05:00,38.65,38.73,38.6,38.73,113480.0,36.8813,36.9576,36.8336,36.9576,113480.0
2021-12-21 10:10:00,38.73,38.76,38.56,38.59,112606.0,36.9576,36.9863,36.7954,36.824,112606.0
2021-12-21 10:15:00,38.59,38.72,38.54,38.62,126610.0,36.824,36.9481,36.7763,36.8527,126610.0
2021-12-21 10:20:00,38.62,38.65,38.43,38.5,335135.0,36.8527,36.8813,36.6714,36.7382,335135.0
2021-12-21 10:25:00,38.5,38.53,38.26,38.42,195876.0,36.7382,36.7668,36.5091,36.6618,195876.0
2021-12-21 10:30:00,38.41,38.52,38.4,38.42,82515.0,36.6523,36.7572,36.6427,36.6618,82515.0
2021-12-21 10:35:00,38.43,38.54,38.42,38.54,188693.0,36.6714,36.7763,36.6618,36.7763,188693.0
2021-12-21 10:40:00,38.54,38.67,38.49,38.66,316472.0,36.7763,36.9004,36.7286,36.8908,316472.0
2021-12-21 10:45:00,38.65,38.78,38.61,38.72,189956.0,36.8813,37.0053,36.8431,36.9481,189956.0
2021-12-21 10:50:00,38.72,38.74,38.64,38.66,151473.0,36.9481,36.9672,36.8717,36.8908,151473.0
2021-12-21 10:55:00,38.65,38.69,38.6,38.69,76843.0,36.8813,36.9195,36.8336,36.9195,76843.0
2021-12-21 11:00:00,38.67,38.81,38.66,38.8,201172.0,36.9004,37.034,36.8908,37.0244,201172.0
2021-12-21 11:05:00,38.8,38.96,38.8,38.94,200074.0,37.0244,37.1771,37.0244,37.158,200074.0
2021-12-21 11:10:00,38.95,38.97,38.87,38.94,124908.0,37.1676,37.1866,37.0912,37.158,124908.0
2021-12-21 11:15:00,38.93,38.96,38.83,38.84,157791.0,37.1485,37.1771,37.0531,37.0626,157791.0
2021-12-21 11:20:00,38.84,39.04,38.84,39.02,161656.0,37.0626,37.2534,37.0626,37.2344,161656.0
2021-12-21 11:25:00,39.02,39.07,38.97,39.06,111415.0,37.2344,37.2821,37.1866,37.2725,111415.0
2021-12-21 11:30:00,39.06,39.08,38.99,38.99,166438.0,37.2725,37.2916,37.2057,37.2057,166438.0
2021-12-21 11:35:00,38.98,39.04,38.97,39.0,113529.0,37.1962,37.2534,37.1866,37.2153,113529.0
2021-12-21 11:40:00,39.01,39.09,38.99,39.08,95350.0,37.2248,37.3012,37.2057,37.2916,95350.0
2021-12-21 11:45:00,39.08,39.1,38.95,38.98,91482.0,37.2916,37.3107,37.1676,37.1962,91482.0
2021-12-21 11:50:00,38.98,38.99,38.92,38.93,64616.0,37.1962,37.2057,37.1389,37.1485,64616.0
2021-12-21 11:55:00,38.93,39.0,38.88,38.99,83088.0,37.1485,37.2153,37.1008,37.2057,83088.0
2021-12-21 12:00:00,38.98,39.0,38.94,38.95,51739.0,37.1962,37.2153,37.158,37.1676,51739.0
2021-12-21 12:05:00,38.95,39.02,38.93,39.0,68352.0,37.1676,37.2344,37.1485,37.2153,68352.0
2021-12-21 12:10:00,39.0,39.01,38.95,38.98,68294.0,37.2153,37.2248,37.1676,37.1962,68294.0
2021-12-21 12:15:00,38.98,39.02,38.96,39.01,42048.0,37.1962,37.2344,37.1771,37.2248,42048.0
2021-12-21 12:20:00,39.01,39.01,38.93,38.94,57973.0,37.2248,37.2248,37.1485,37.158,57973.0
2021-12-21 12:25:00,38.94,38.97,38.89,38.97,69575.0,37.158,37.1866,37.1103,37.1866,69575.0
2021-12-21 12:30:00,38.98,39.02,38.95,39.02,90957.0,37.1962,37.2344,37.1676,37.2344,90957.0
2021-12-21 12:35:00,39.02,39.05,39.0,39.05,72304.0,37.2344,37.263,37.2153,37.263,72304.0
2021-12-21 12:40:00,39.05,39.08,39.02,39.08,72907.0,37.263,37.2916,37.2344,37.2916,72907.0
2021-12-21 12:45:00,39.07,39.07,39.02,39.05,50542.0,37.2821,37.2821,37.2344,37.263,50542.0
2021-12-21 12:50:00,39.04,39.11,39.04,39.09,80999.0,37.2534,37.3202,37.2534,37.3012,80999.0
2021-12-21 12:55:00,39.09,39.16,39.08,39.15,67519.0,37.3012,37.3679,37.2916,37.3584,67519.0
2021-12-21 13:00:00,39.15,39.18,39.13,39.16,74351.0,37.3584,37.387,37.3393,37.3679,74351.0
2021-12-21 13:05:00,39.15,39.15,39.11,39.13,45246.0,37.3584,37.3584,37.3202,37.3393,45246.0
2021-12-21 13:10:00,39.14,39.15,39.1,39.15,55691.0,37.3489,37.3584,37.3107,37.3584,55691.0
2021-12-21 13:15:00,39.15,39.15,39.06,39.11,82035.0,37.3584,37.3584,37.2725,37.3202,82035.0
2021-12-21 13:20:00,39.1,39.15,39.1,39.15,42898.0,37.3107,37.3584,37.3107,37.3584,42898.0
2021-12-21 13:25:00,39.15,39.17,39.08,39.11,81880.0,37.3584,37.3775,37.2916,37.3202,81880.0
2021-12-21 13:30:00,39.11,39.18,39.08,39.18,83997.0,37.3202,37.387,37.2916,37.387,83997.0
2021-12-21 13:35:00,39.18,39.2,39.15,39.19,101375.0,37.387,37.4061,37.3584,37.3966,101375.0
2021-12-21 13:40:00,39.19,39.19,39.15,39.16,72411.0,37.3966,37.3966,37.3584,37.3679,72411.0
2021-12-21 13:45:00,39.16,39.17,39.14,39.17,79593.0,37.3679,37.3775,37.3489,37.3775,79593.0
2021-12-21 13:50:00,39.16,39.17,39.06,39.1,87195.0,37.3679,37.3775,37.2725,37.3107,87195.0
2021-12-21 13:55:00,39.11,39.12,39.04,39.07,80978.0,37.3202,37.3298,37.2534,37.2821,80978.0
2021-12-21 14:00:00,39.07,39.12,39.06,39.09,50849.0,37.2821,37.3298,37.2725,37.3012,50849.0
2021-12-21 14:05:00,39.08,39.11,39.07,39.09,63044.0,37.2916,37.3202,37.2821,37.3012,63044.0
2021-12-21 14:10:00,39.09,39.09,39.02,39.03,85736.0,37.3012,37.3012,37.2344,37.2439,85736.0
2021-12-21 14:15:00,39.02,39.09,39.02,39.09,68094.0,37.2344,37.3012,37.2344,37.3012,68094.0
2021-12-21 14:20:00,39.09,39.17,39.09,39.15,86780.0,37.3012,37.3775,37.3012,37.3584,86780.0
2021-12-21 14:25:00,39.15,39.15,39.07,39.11,55549.0,37.3584,37.3584,37.2821,37.3202,55549.0
2021-12-21 14:30:00,39.11,39.18,39.1,39.16,95083.0,37.3202,37.387,37.3107,37.3679,95083.0
2021-12-21 14:35:00,39.15,39.17,39.12,39.16,101676.0,37.3584,37.3775,37.3298,37.3679,101676.0
2021-12-21 14:40:00,39.17,39.2,39.13,39.19,162710.0,37.3775,37.4061,37.3393,37.3966,162710.0
2021-12-21 14:45:00,39.18,39.28,39.18,39.24,220052.0,37.387,37.4825,37.387,37.4443,220052.0
2021-12-21 14:50:00,39.24,39.29,39.22,39.25,112824.0,37.4443,37.492,37.4252,37.4538,112824.0
2021-12-21 14:55:00,39.26,39.31,39.25,39.3,87283.0,37.4634,37.5111,37.4538,37.5015,87283.0
2021-12-21 15:00:00,39.3,39.39,39.29,39.39,171211.0,37.5015,37.5874,37.492,37.5874,171211.0
2021-12-21 15:05:00,39.39,39.39,39.28,39.3,101703.0,37.5874,37.5874,37.4825,37.5015,101703.0
2021-12-21 15:10:00,39.3,39.37,39.29,39.35,119179.0,37.5015,37.5683,37.492,37.5493,119179.0
2021-12-21 15:15:00,39.34,39.36,39.27,39.3,153188.0,37.5397,37.5588,37.4729,37.5015,153188.0
2021-12-21 15:20:00,39.3,39.3,39.24,39.29,135533.0,37.5015,37.5015,37.4443,37.492,135533.0
2021-12-21 15:25:00,39.28,39.33,39.28,39.3,103074.0,37.4825,37.5302,37.4825,37.5015,103074.0
2021-12-21 15:30:00,39.3,39.35,39.2,39.21,199652.0,37.5015,37.5493,37.4061,37.4157,199652.0
2021-12-21 15:35:00,39.21,39.25,39.17,39.2,187720.0,37.4157,37.4538,37.3775,37.4061,187720.0
2021-12-21 15:40:00,39.2,39.2,39.11,39.12,169402.0,37.4061,37.4061,37.3202,37.3298,169402.0
2021-12-21 15:45:00,39.13,39.18,39.11,39.15,380827.0,37.3393,37.387,37.3202,37.3584,380827.0
2021-12-21 15:50:00,39.15,39.2,39.14,39.2,256737.0,37.3584,37.4061,37.3489,37.4061,256737.0
2021-12-21 15:55:00,39.2,39.24,39.15,39.19,773317.0,37.4061,37.4443,37.3584,37.3966,773317.0
2021-12-22 09:30:00,39.19,39.53,39.0,39.5,233224.0,37.3966,37.721,37.2153,37.6924,233224.0
2021-12-22 09:35:00,39.49,39.54,39.32,39.38,252240.0,37.6828,37.7306,37.5206,37.5779,252240.0
2021-12-22 09:40:00,39.37,39.6,39.23,39.57,130589.0,37.5683,37.7878,37.4347,37.7592,130589.0
2021-12-22 09:45:00,39.57,39.6,39.18,39.2,148066.0,37.7592,37.7878,37.387,37.4061,148066.0
2021-12-22 09:50:00,39.21,39.23,39.01,39.22,160410.0,37.4157,37.4347,37.2248,37.4252,160410.0
2021-12-22 09:55:00,39.21,39.36,39.2,39.36,116011.0,37.4157,37.5588,37.4061,37.5588,116011.0
2021-12-22 10:00:00,39.37,39.45,39.3,39.44,96231.0,37.5683,37.6447,37.5015,37.6351,96231.0
2021-12-22 10:05:00,39.44,39.47,39.27,39.32,126513.0,37.6351,37.6638,37.4729,37.5206,126513.0
2021-12-22 10:10:00,39.35,39.63,39.35,39.62,144439.0,37.5493,37.8164,37.5493,37.8069,144439.0
2021-12-22 10:15:00,39.63,39.71,39.62,39.66,216144.0,37.8164,37.8928,37.8069,37.8451,216144.0
2021-12-22 10:20:00,39.66,39.78,39.64,39.73,146577.0,37.8451,37.9596,37.826,37.9119,146577.0
2021-12-22 10:25:00,39.74,39.74,39.58,39.59,135617.0,37.9214,37.9214,37.7687,37.7783,135617.0
2021-12-22 10:30:00,39.59,39.71,39.44,39.46,239013.0,37.7783,37.8928,37.6351,37.6542,239013.0
2021-12-22 10:35:00,39.46,39.62,39.41,39.61,165999.0,37.6542,37.8069,37.6065,37.7974,165999.0
2021-12-22 10:40:00,39.61,39.67,39.57,39.66,129452.0,37.7974,37.8546,37.7592,37.8451,129452.0
2021-12-22 10:45:00,39.66,39.81,39.65,39.8,193969.0,37.8451,37.9882,37.8355,37.9787,193969.0
2021-12-22 10:50:00,39.81,39.89,39.74,39.77,201658.0,37.9882,38.0645,37.9214,37.95,201658.0
2021-12-22 10:55:00,39.77,39.78,39.71,39.75,118679.0,37.95,37.9596,37.8928,37.9309,118679.0
2021-12-22 11:00:00,39.75,39.76,39.68,39.72,80238.0,37.9309,37.9405,37.8642,37.9023,80238.0
2021-12-22 11:05:00,39.72,39.74,39.65,39.71,46604.0,37.9023,37.9214,37.8355,37.8928,46604.0
2021-12-22 11:10:00,39.7,39.76,39.68,39.75,62164.0,37.8832,37.9405,37.8642,37.9309,62164.0
2021-12-22 11:15:00,39.74,39.75,39.65,39.72,128316.0,37.9214,37.9309,37.8355,37.9023,128316.0
2021-12-22 11:20:00,39.73,39.74,39.55,39.62,89932.0,37.9119,37.9214,37.7401,37.8069,89932.0
2021-12-22 11:25:00,39.62,39.68,39.6,39.68,77050.0,37.8069,37.8642,37.7878,37.8642,77050.0
2021-12-22 11:30:00,39.67,39.69,39.61,39.66,67963.0,37.8546,37.8737,37.7974,37.8451,67963.0
2021-12-22 11:35:00,39.66,39.7,39.59,39.66,64308.0,37.8451,37.8832,37.7783,37.8451,64308.0
2021-12-22 11:40:00,39.67,39.68,39.62,39.67,59377.0,37.8546,37.8642,37.8069,37.8546,59377.0
2021-12-22 11:45:00,39.66,39.76,39.62,39.75,68440.0,37.8451,37.9405,37.8069,37.9309,68440.0
2021-12-22 11:50:00,39.76,39.79,39.75,39.79,54190.0,37.9405,37.9691,37.9309,37.9691,54190.0
2021-12-22 11:55:00,39.79,39.8,39.72,39.77,64838.0,37.9691,37.9787,37.9023,37.95,64838.0
2021-12-22 12:00:00,39.78,39.79,39.73,39.76,118984.0,37.9596,37.9691,37.9119,37.9405,118984.0
2021-12-22 12:05:00,39.76,39.79,39.71,39.79,87732.0,37.9405,37.9691,37.8928,37.9691,87732.0
2021-12-22 12:10:00,39.79,39.79,39.72,39.73,77907.0,37.9691,37.9691,37.9023,37.9119,77907.0
2021-12-22 12:15:00,39.73,39.75,39.68,39.73,63526.0,37.9119,37.9309,37.8642,37.9119,63526.0
2021-12-22 12:20:00,39.74,39.74,39.67,39.68,85024.0,37.9214,37.9214,37.8546,37.8642,85024.0
2021-12-22 12:25:00,39.69,39.76,39.68,39.75,80311.0,37.8737,37.9405,37.8642,37.9309,80311.0
2021-12-22 12:30:00,39.75,39.83,39.74,39.83,77190.0,37.9309,38.0073,37.9214,38.0073,77190.0
2021-12-22 12:35:00,39.83,39.9,39.82,39.89,124306.0,38.0073,38.0741,37.9977,38.0645,124306.0
2021-12-22 12:40:00,39.9,40.03,39.86,39.99,370055.0,38.0741,38.1981,38.0359,38.16,370055.0
2021-12-22 12:45:00,40.0,40.02,39.93,39.95,139858.0,38.1695,38.1886,38.1027,38.1218,139858.0
2021-12-22 12:50:00,39.96,40.05,39.9,39.92,117336.0,38.1313,38.2172,38.0741,38.0932,117336.0
2021-12-22 12:55:00,39.92,40.01,39.88,39.98,137417.0,38.0932,38.1791,38.055,38.1504,137417.0
2021-12-22 13:00:00,39.98,40.02,39.93,40.01,89242.0,38.1504,38.1886,38.1027,38.1791,89242.0
2021-12-22 13:05:00,40.0,40.02,39.95,39.98,51042.0,38.1695,38.1886,38.1218,38.1504,51042.0
2021-12-22 13:10:00,39.98,39.99,39.95,39.98,52207.0,38.1504,38.16,38.1218,38.1504,52207.0
2021-12-22 13:15:00,39.98,40.01,39.92,39.94,54646.0,38.1504,38.1791,38.0932,38.1123,54646.0
2021-12-22 13:20:00,39.95,39.98,39.93,39.95,46487.0,38.1218,38.1504,38.1027,38.1218,46487.0
2021-12-22 13:25:00,39.95,39.97,39.9,39.97,62405.0,38.1218,38.1409,38.0741,38.1409,62405.0
2021-12-22 13:30:00,39.97,40.02,39.95,39.96,81221.0,38.1409,38.1886,38.1218,38.1313,81221.0
2021-12-22 13:35:00,39.95,39.98,39.89,39.92,96141.0,38.1218,38.1504,38.0645,38.0932,96141.0
2021-12-22 13:40:00,39.92,39.97,39.87,39.95,79968.0,38.0932,38.1409,38.0455,38.1218,79968.0
2021-12-22 13:45:00,39.96,39.98,39.91,39.95,71049.0,38.1313,38.1504,38.0836,38.1218,71049.0
2021-12-22 13:50:00,39.95,39.98,39.91,39.96,49206.0,38.1218,38.1504,38.0836,38.1313,49206.0
2021-12-22 13:55:00,39.95,39.97,39.92,39.95,51001.0,38.1218,38.1409,38.0932,38.1218,51001.0
2021-12-22 14:00:00,39.94,39.94,39.85,39.89,95871.0,38.1123,38.1123,38.0264,38.0645,95871.0
2021-12-22 14:05:00,39.89,39.91,39.83,39.84,77730.0,38.0645,38.0836,38.0073,38.0168,77730.0
2021-12-22 14:10:00,39.85,39.93,39.84,39.92,70156.0,38.0264,38.1027,38.0168,38.0932,70156.0
2021-12-22 14:15:00,39.91,39.96,39.91,39.96,80673.0,38.0836,38.1313,38.0836,38.1313,80673.0
2021-12-22 14:20:00,39.96,39.97,39.91,39.91,57672.0,38.1313,38.1409,38.0836,38.0836,57672.0
2021-12-22 14:25:00,39.91,39.95,39.81,39.86,117938.0,38.0836,38.1218,37.9882,38.0359,117938.0
2021-12-22 14:30:00,39.86,39.95,39.86,39.92,85727.0,38.0359,38.1218,38.0359,38.0932,85727.0
2021-12-22 14:35:00,39.92,40.0,39.9,39.98,92776.0,38.0932,38.1695,38.0741,38.1504,92776.0
2021-12-22 14:40:00,39.98,40.0,39.9,39.95,77319.0,38.1504,38.1695,38.0741,38.1218,77319.0
2021-12-22 14:45:00,39.94,39.99,39.94,39.98,86128.0,38.1123,38.16,38.1123,38.1504,86128.0
2021-12-22 14:50:00,39.97,40.0,39.95,40.0,53329.0,38.1409,38.1695,38.1218,38.1695,53329.0
2021-12-22 14:55:00,40.0,40.02,39.99,40.01,71719.0,38.1695,38.1886,38.16,38.1791,71719.0
2021-12-22 15:00:00,40.01,40.03,39.97,39.99,81132.0,38.1791,38.1981,38.1409,38.16,81132.0
2021-12-22 15:05:00,39.99,40.04,39.99,40.02,98814.0,38.16,38.2077,38.16,38.1886,98814.0
2021-12-22 15:10:00,40.03,40.1,40.01,40.09,141592.0,38.1981,38.2649,38.1791,38.2554,141592.0
2021-12-22 15:15:00,40.09,40.13,39.99,40.01,313853.0,38.2554,38.2936,38.16,38.1791,313853.0
2021-12-22 15:20:00,40.0,40.07,39.98,40.0,182027.0,38.1695,38.2363,38.1504,38.1695,182027.0
2021-12-22 15:25:00,40.0,40.02,39.91,39.93,203517.0,38.1695,38.1886,38.0836,38.1027,203517.0
2021-12-22 15:30:00,39.93,39.98,39.86,39.86,226510.0,38.1027,38.1504,38.0359,38.0359,226510.0
2021-12-22 15:35:00,39.87,39.94,39.86,39.93,170506.0,38.0455,38.1123,38.0359,38.1027,170506.0
2021-12-22 15:40:00,39.93,39.97,39.86,39.95,243946.0,38.1027,38.1409,38.0359,38.1218,243946.0
2021-12-22 15:45:00,39.95,40.07,39.94,40.07,368158.0,38.1218,38.2363,38.1123,38.2363,368158.0
2021-12-22 15:50:00,40.07,40.16,40.06,40.16,614992.0,38.2363,38.3222,38.2268,38.3222,614992.0
2021-12-22 15:55:00,40.16,40.17,40.12,40.15,1023325.0,38.3222,38.3317,38.284,38.3126,1023325.0
2021-12-23 09:30:00,39.92,40.42,39.84,40.34,381416.0,38.0932,38.5703,38.0168,38.4939,381416.0
2021-12-23 09:35:00,40.33,40.77,40.3,40.66,410156.0,38.4844,38.9043,38.4558,38.7993,410156.0
2021-12-23 09:40:00,40.65,40.8,40.51,40.73,225786.0,38.7898,38.9329,38.6562,38.8661,225786.0
2021-12-23 09:45:00,40.72,40.78,40.58,40.68,222026.0,38.8566,38.9138,38.723,38.8184,222026.0
2021-12-23 09:50:00,40.67,40.83,40.58,40.69,206345.0,38.8088,38.9615,38.723,38.8279,206345.0
2021-12-23 09:55:00,40.67,40.69,40.57,40.59,133956.0,38.8088,38.8279,38.7134,38.7325,133956.0
2021-12-23 10:00:00,40.59,40.63,40.43,40.51,203414.0,38.7325,38.7707,38.5798,38.6562,203414.0
2021-12-23 10:05:00,40.52,40.58,40.44,40.57,157131.0,38.6657,38.723,38.5894,38.7134,157131.0
2021-12-23 10:10:00,40.57,40.78,40.56,40.77,121680.0,38.7134,38.9138,38.7039,38.9043,121680.0
2021-12-23 10:15:00,40.78,40.95,40.77,40.92,178401.0,38.9138,39.076,38.9043,39.0474,178401.0
2021-12-23 10:20:00,40.93,41.0,40.9,40.96,370607.0,39.057,39.1237,39.0283,39.0856,370607.0
2021-12-23 10:25:00,40.95,40.96,40.86,40.91,107593.0,39.076,39.0856,38.9902,39.0379,107593.0
2021-12-23 10:30:00,40.91,40.99,40.84,40.9,175754.0,39.0379,39.1142,38.9711,39.0283,175754.0
2021-12-23 10:35:00,40.91,40.94,40.8,40.82,332528.0,39.0379,39.0665,38.9329,38.952,332528.0
2021-12-23 10:40:00,40.82,40.87,40.76,40.8,182589.0,38.952,38.9997,38.8947,38.9329,182589.0
2021-12-23 10:45:00,40.8,40.83,40.66,40.8,177742.0,38.9329,38.9615,38.7993,38.9329,177742.0
2021-12-23 10:50:00,40.8,40.81,40.72,40.78,103961.0,38.9329,38.9424,38.8566,38.9138,103961.0
2021-12-23 10:55:00,40.79,40.8,40.73,40.77,88728.0,38.9234,38.9329,38.8661,38.9043,88728.0
2021-12-23 11:00:00,40.77,40.79,40.7,40.77,163021.0,38.9043,38.9234,38.8375,38.9043,163021.0
2021-12-23 11:05:00,40.77,40.8,40.7,40.74,123474.0,38.9043,38.9329,38.8375,38.8756,123474.0
2021-12-23 11:10:00,40.74,40.8,40.68,40.79,119463.0,38.8756,38.9329,38.8184,38.9234,119463.0
2021-12-23 11:15:00,40.79,40.83,40.78,40.8,114996.0,38.9234,38.9615,38.9138,38.9329,114996.0
2021-12-23 11:20:00,40.8,40.89,40.79,40.84,114015.0,38.9329,39.0188,38.9234,38.9711,114015.0
2021-12-23 11:25:00,40.84,40.93,40.82,40.86,159125.0,38.9711,39.057,38.952,38.9902,159125.0
2021-12-23 11:30:00,40.86,40.9,40.85,40.9,81200.0,38.9902,39.0283,38.9806,39.0283,81200.0
2021-12-23 11:35:00,40.89,40.9,40.8,40.81,111971.0,39.0188,39.0283,38.9329,38.9424,111971.0
2021-12-23 11:40:00,40.82,40.84,40.77,40.84,115962.0,38.952,38.9711,38.9043,38.9711,115962.0
2021-12-23 11:45:00,40.84,40.88,40.83,40.84,90385.0,38.9711,39.0092,38.9615,38.9711,90385.0
2021-12-23 11:50:00,40.84,40.9,40.79,40.8,122831.0,38.9711,39.0283,38.9234,38.9329,122831.0
2021-12-23 11:55:00,40.8,40.81,40.74,40.77,147809.0,38.9329,38.9424,38.8756,38.9043,147809.0
2021-12-23 12:00:00,40.77,40.8,40.74,40.76,92281.0,38.9043,38.9329,38.8756,38.8947,92281.0
2021-12-23 12:05:00,40.77,40.85,40.76,40.84,104421.0,38.9043,38.9806,38.8947,38.9711,104421.0
2021-12-23 12:10:00,40.84,40.87,40.83,40.83,56020.0,38.9711,38.9997,38.9615,38.9615,56020.0
2021-12-23 12:15:00,40.84,40.87,40.78,40.8,93993.0,38.9711,38.9997,38.9138,38.9329,93993.0
2021-12-23 12:20:00,40.8,40.82,40.78,40.8,59469.0,38.9329,38.952,38.9138,38.9329,59469.0
2021-12-23 12:25:00,40.8,40.89,40.8,40.89,133116.0,38.9329,39.0188,38.9329,39.0188,133116.0
2021-12-23 12:30:00,40.89,40.9,40.84,40.88,68844.0,39.0188,39.0283,38.9711,39.0092,68844.0
2021-12-23 12:35:00,40.87,40.92,40.85,40.92,80549.0,38.9997,39.0474,38.9806,39.0474,80549.0
2021-12-23 12:40:00,40.91,40.98,40.91,40.96,148453.0,39.0379,39.1047,39.0379,39.0856,148453.0
2021-12-23 12:45:00,40.97,40.97,40.9,40.96,95208.0,39.0951,39.0951,39.0283,39.0856,95208.0
2021-12-23 12:50:00,40.96,41.03,40.92,41.02,157814.0,39.0856,39.1524,39.0474,39.1428,157814.0
2021-12-23 12:55:00,41.03,41.08,40.98,41.08,151753.0,39.1524,39.2001,39.1047,39.2001,151753.0
2021-12-23 13:00:00,41.08,41.12,41.02,41.03,240460.0,39.2001,39.2383,39.1428,39.1524,240460.0
2021-12-23 13:05:00,41.02,41.08,41.02,41.05,228275.0,39.1428,39.2001,39.1428,39.1715,228275.0
2021-12-23 13:10:00,41.05,41.09,41.0,41.02,229295.0,39.1715,39.2096,39.1237,39.1428,229295.0
2021-12-23 13:15:00,41.02,41.16,41.01,41.15,237464.0,39.1428,39.2764,39.1333,39.2669,237464.0
2021-12-23 13:20:00,41.15,41.17,41.09,41.16,237108.0,39.2669,39.286,39.2096,39.2764,237108.0
2021-12-23 13:25:00,41.16,41.17,41.12,41.14,187048.0,39.2764,39.286,39.2383,39.2573,187048.0
2021-12-23 13:30:00,41.14,41.23,41.13,41.16,230282.0,39.2573,39.3432,39.2478,39.2764,230282.0
2021-12-23 13:35:00,41.16,41.2,41.16,41.16,209743.0,39.2764,39.3146,39.2764,39.2764,209743.0
2021-12-23 13:40:00,41.16,41.2,41.13,41.16,170264.0,39.2764,39.3146,39.2478,39.2764,170264.0
2021-12-23 13:45:00,41.16,41.21,41.15,41.21,191836.0,39.2764,39.3241,39.2669,39.3241,191836.0
2021-12-23 13:50:00,41.21,41.27,41.2,41.23,220107.0,39.3241,39.3814,39.3146,39.3432,220107.0
2021-12-23 13:55:00,41.24,41.28,41.19,41.25,245956.0,39.3528,39.3909,39.3051,39.3623,245956.0
2021-12-23 14:00:00,41.25,41.29,41.18,41.19,137917.0,39.3623,39.4005,39.2955,39.3051,137917.0
2021-12-23 14:05:00,41.2,41.2,41.13,41.2,116991.0,39.3146,39.3146,39.2478,39.3146,116991.0
2021-12-23 14:10:00,41.2,41.22,41.16,41.2,104626.0,39.3146,39.3337,39.2764,39.3146,104626.0
2021-12-23 14:15:00,41.21,41.28,41.16,41.18,230509.0,39.3241,39.3909,39.2764,39.2955,230509.0
2021-12-23 14:20:00,41.18,41.18,41.05,41.09,132714.0,39.2955,39.2955,39.1715,39.2096,132714.0
2021-12-23 14:25:00,41.08,41.12,41.05,41.11,86285.0,39.2001,39.2383,39.1715,39.2287,86285.0
2021-12-23 14:30:00,41.11,41.12,41.03,41.07,112410.0,39.2287,39.2383,39.1524,39.1905,112410.0
2021-12-23 14:35:00,41.08,41.12,41.04,41.11,128578.0,39.2001,39.2383,39.1619,39.2287,128578.0
2021-12-23 14:40:00,41.11,41.13,41.08,41.12,122568.0,39.2287,39.2478,39.2001,39.2383,122568.0
2021-12-23 14:45:00,41.11,41.13,41.08,41.11,106476.0,39.2287,39.2478,39.2001,39.2287,106476.0
2021-12-23 14:50:00,41.11,41.14,41.1,41.14,124138.0,39.2287,39.2573,39.2192,39.2573,124138.0
2021-12-23 14:55:00,41.14,41.23,41.13,41.18,125332.0,39.2573,39.3432,39.2478,39.2955,125332.0
2021-12-23 15:00:00,41.18,41.21,41.1,41.11,133278.0,39.2955,39.3241,39.2192,39.2287,133278.0
2021-12-23 15:05:00,41.1,41.19,41.1,41.17,128021.0,39.2192,39.3051,39.2192,39.286,128021.0
2021-12-23 15:10:00,41.16,41.22,41.14,41.15,144918.0,39.2764,39.3337,39.2573,39.2669,144918.0
2021-12-23 15:15:00,41.15,41.18,41.12,41.15,175646.0,39.2669,39.2955,39.2383,39.2669,175646.0
2021-12-23 15:20:00,41.14,41.15,41.02,41.02,271829.0,39.2573,39.2669,39.1428,39.1428,271829.0
2021-12-23 15:25:00,41.02,41.04,40.9,40.91,325290.0,39.1428,39.1619,39.0283,39.0379,325290.0
2021-12-23 15:30:00,40.9,41.05,40.88,41.05,259762.0,39.0283,39.1715,39.0092,39.1715,259762.0
2021-12-23 15:35:00,41.04,41.11,41.02,41.06,182813.0,39.1619,39.2287,39.1428,39.181,182813.0
2021-12-23 15:40:00,41.05,41.12,41.05,41.09,212187.0,39.1715,39.2383,39.1715,39.2096,212187.0
2021-12-23 15:45:00,41.09,41.21,41.09,41.18,536382.0,39.2096,39.3241,39.2096,39.2955,536382.0
2021-12-23 15:50:00,41.18,41.25,41.17,41.23,425400.0,39.2955,39.3623,39.286,39.3432,425400.0
2021-12-23 15:55:00,41.23,41.23,41.12,41.12,979131.0,39.3432,39.3432,39.2383,39.2383,979131.0
2021-12-27 09:30:00,41.0,41.05,40.66,40.66,295313.0,39.1237,39.1715,38.7993,38.7993,295313.0
2021-12-27 09:35:00,40.66,41.05,40.63,40.94,174307.0,38.7993,39.1715,38.7707,39.0665,174307.0
2021-12-27 09:40:00,40.94,41.38,40.94,41.38,219314.0,39.0665,39.4864,39.0665,39.4864,219314.0
2021-12-27 09:45:00,41.4,41.77,41.38,41.77,410761.0,39.5054,39.8585,39.4864,39.8585,410761.0
2021-12-27 09:50:00,41.76,41.76,41.38,41.39,206888.0,39.849,39.849,39.4864,39.4959,206888.0
2021-12-27 09:55:00,41.39,41.48,41.24,41.34,179241.0,39.4959,39.5818,39.3528,39.4482,179241.0
2021-12-27 10:00:00,41.34,41.35,41.19,41.32,149640.0,39.4482,39.4577,39.3051,39.4291,149640.0
2021-12-27 10:05:00,41.32,41.38,41.28,41.34,107848.0,39.4291,39.4864,39.3909,39.4482,107848.0
2021-12-27 10:10:00,41.33,41.49,41.27,41.45,144416.0,39.4386,39.5913,39.3814,39.5532,144416.0
2021-12-27 10:15:00,41.44,41.45,41.35,41.4,102061.0,39.5436,39.5532,39.4577,39.5054,102061.0
2021-12-27 10:20:00,41.39,41.62,41.38,41.57,149319.0,39.4959,39.7154,39.4864,39.6677,149319.0
2021-12-27 10:25:00,41.56,41.59,41.46,41.58,107198.0,39.6581,39.6867,39.5627,39.6772,107198.0
2021-12-27 10:30:00,41.58,41.76,41.57,41.75,229997.0,39.6772,39.849,39.6677,39.8394,229997.0
2021-12-27 10:35:00,41.75,41.84,41.72,41.82,179294.0,39.8394,39.9253,39.8108,39.9062,179294.0
2021-12-27 10:40:00,41.82,41.84,41.76,41.83,117376.0,39.9062,39.9253,39.849,39.9158,117376.0
2021-12-27 10:45:00,41.83,41.97,41.82,41.96,276600.0,39.9158,40.0494,39.9062,40.0398,276600.0
2021-12-27 10:50:00,41.96,41.99,41.92,41.92,126013.0,40.0398,40.0684,40.0016,40.0016,126013.0
2021-12-27 10:55:00,41.93,41.98,41.91,41.95,93421.0,40.0112,40.0589,39.9921,40.0303,93421.0
2021-12-27 11:00:00,41.96,42.03,41.85,41.94,521935.0,40.0398,40.1066,39.9348,40.0207,521935.0
2021-12-27 11:05:00,41.94,41.95,41.78,41.79,99150.0,40.0207,40.0303,39.8681,39.8776,99150.0
2021-12-27 11:10:00,41.79,41.81,41.71,41.76,119372.0,39.8776,39.8967,39.8013,39.849,119372.0
2021-12-27 11:15:00,41.76,41.78,41.64,41.7,106128.0,39.849,39.8681,39.7345,39.7917,106128.0
2021-12-27 11:20:00,41.69,41.76,41.62,41.72,70865.0,39.7822,39.849,39.7154,39.8108,70865.0
2021-12-27 11:25:00,41.73,41.8,41.73,41.79,64147.0,39.8203,39.8871,39.8203,39.8776,64147.0
2021-12-27 11:30:00,41.78,41.8,41.64,41.66,174857.0,39.8681,39.8871,39.7345,39.7535,174857.0
2021-12-27 11:35:00,41.66,41.72,41.64,41.72,75766.0,39.7535,39.8108,39.7345,39.8108,75766.0
2021-12-27 11:40:00,41.72,41.73,41.64,41.69,74067.0,39.8108,39.8203,39.7345,39.7822,74067.0
2021-12-27 11:45:00,41.69,41.73,41.64,41.71,65455.0,39.7822,39.8203,39.7345,39.8013,65455.0
2021-12-27 11:50:00,41.7,41.78,41.7,41.76,32974.0,39.7917,39.8681,39.7917,39.849,32974.0
2021-12-27 11:55:00,41.76,41.77,41.73,41.76,57441.0,39.849,39.8585,39.8203,39.849,57441.0
2021-12-27 12:00:00,41.76,41.81,41.74,41.8,52551.0,39.849,39.8967,39.8299,39.8871,52551.0
2021-12-27 12:05:00,41.78,41.86,41.78,41.84,85356.0,39.8681,39.9444,39.8681,39.9253,85356.0
2021-12-27 12:10:00,41.84,41.92,41.81,41.91,90996.0,39.9253,40.0016,39.8967,39.9921,90996.0
2021-12-27 12:15:00,41.91,41.94,41.87,41.94,66409.0,39.9921,40.0207,39.9539,40.0207,66409.0
2021-12-27 12:20:00,41.94,41.99,41.87,41.98,125911.0,40.0207,40.0684,39.9539,40.0589,125911.0
2021-12-27 12:25:00,41.98,41.98,41.94,41.98,87006.0,40.0589,40.0589,40.0207,40.0589,87006.0
2021-12-27 12:30:00,41.98,42.04,41.97,41.99,106642.0,40.0589,40.1162,40.0494,40.0684,106642.0
2021-12-27 12:35:00,41.99,42.0,41.86,41.88,124221.0,40.0684,40.078,39.9444,39.9635,124221.0
2021-12-27 12:40:00,41.89,41.9,41.83,41.89,113270.0,39.973,39.9826,39.9158,39.973,113270.0
2021-12-27 12:45:00,41.89,41.92,41.86,41.91,70528.0,39.973,40.0016,39.9444,39.9921,70528.0
2021-12-27 12:50:00,41.91,41.96,41.86,41.94,123904.0,39.9921,40.0398,39.9444,40.0207,123904.0
2021-12-27 12:55:00,41.93,41.97,41.91,41.96,66833.0,40.0112,40.0494,39.9921,40.0398,66833.0
2021-12-27 13:00:00,41.95,41.97,41.92,41.94,32596.0,40.0303,40.0494,40.0016,40.0207,32596.0
2021-12-27 13:05:00,41.94,41.95,41.9,41.9,52864.0,40.0207,40.0303,39.9826,39.9826,52864.0
2021-12-27 13:10:00,41.9,41.91,41.85,41.86,62614.0,39.9826,39.9921,39.9348,39.9444,62614.0
2021-12-27 13:15:00,41.86,41.89,41.83,41.88,50205.0,39.9444,39.973,39.9158,39.9635,50205.0
2021-12-27 13:20:00,41.87,41.89,41.83,41.88,45677.0,39.9539,39.973,39.9158,39.9635,45677.0
2021-12-27 13:25:00,41.88,41.92,41.87,41.9,39472.0,39.9635,40.0016,39.9539,39.9826,39472.0
2021-12-27 13:30:00,41.9,41.91,41.86,41.89,45442.0,39.9826,39.9921,39.9444,39.973,45442.0
2021-12-27 13:35:00,41.88,41.98,41.87,41.97,83157.0,39.9635,40.0589,39.9539,40.0494,83157.0
2021-12-27 13:40:00,41.97,41.97,41.9,41.93,60768.0,40.0494,40.0494,39.9826,40.0112,60768.0
2021-12-27 13:45:00,41.92,41.94,41.9,41.91,40394.0,40.0016,40.0207,39.9826,39.9921,40394.0
2021-12-27 13:50:00,41.91,41.96,41.91,41.95,44336.0,39.9921,40.0398,39.9921,40.0303,44336.0
2021-12-27 13:55:00,41.95,41.96,41.88,41.89,50230.0,40.0303,40.0398,39.9635,39.973,50230.0
2021-12-27 14:00:00,41.89,41.9,41.84,41.9,62036.0,39.973,39.9826,39.9253,39.9826,62036.0
2021-12-27 14:05:00,41.9,41.93,41.87,41.88,50458.0,39.9826,40.0112,39.9539,39.9635,50458.0
2021-12-27 14:10:00,41.88,41.93,41.88,41.93,79708.0,39.9635,40.0112,39.9635,40.0112,79708.0
2021-12-27 14:15:00,41.93,41.96,41.92,41.95,51113.0,40.0112,40.0398,40.0016,40.0303,51113.0
2021-12-27 14:20:00,41.94,41.96,41.92,41.96,87403.0,40.0207,40.0398,40.0016,40.0398,87403.0
2021-12-27 14:25:00,41.96,41.97,41.94,41.96,79957.0,40.0398,40.0494,40.0207,40.0398,79957.0
2021-12-27 14:30:00,41.96,42.0,41.94,41.94,64722.0,40.0398,40.078,40.0207,40.0207,64722.0
2021-12-27 14:35:00,41.95,41.97,41.92,41.96,96817.0,40.0303,40.0494,40.0016,40.0398,96817.0
2021-12-27 14:40:00,41.96,41.97,41.9,41.9,83262.0,40.0398,40.0494,39.9826,39.9826,83262.0
2021-12-27 14:45:00,41.9,41.91,41.85,41.87,86029.0,39.9826,39.9921,39.9348,39.9539,86029.0
2021-12-27 14:50:00,41.88,41.89,41.84,41.86,72248.0,39.9635,39.973,39.9253,39.9444,72248.0
2021-12-27 14:55:00,41.86,41.9,41.79,41.89,244747.0,39.9444,39.9826,39.8776,39.973,244747.0
2021-12-27 15:00:00,41.89,41.91,41.84,41.86,93832.0,39.973,39.9921,39.9253,39.9444,93832.0
2021-12-27 15:05:00,41.86,41.9,41.85,41.88,65118.0,39.9444,39.9826,39.9348,39.9635,65118.0
2021-12-27 15:10:00,41.87,41.89,41.83,41.83,61520.0,39.9539,39.973,39.9158,39.9158,61520.0
2021-12-27 15:15:00,41.83,41.87,41.82,41.86,67098.0,39.9158,39.9539,39.9062,39.9444,67098.0
2021-12-27 15:20:00,41.86,41.86,41.75,41.83,115485.0,39.9444,39.9444,39.8394,39.9158,115485.0
2021-12-27 15:25:00,41.83,41.88,41.82,41.86,59767.0,39.9158,39.9635,39.9062,39.9444,59767.0
2021-12-27 15:30:00,41.85,41.88,41.79,41.79,161256.0,39.9348,39.9635,39.8776,39.8776,161256.0
2021-12-27 15:35:00,41.8,41.82,41.74,41.77,221644.0,39.8871,39.9062,39.8299,39.8585,221644.0
2021-12-27 15:40:00,41.78,41.93,41.77,41.93,180192.0,39.8681,40.0112,39.8585,40.0112,180192.0
2021-12-27 15:45:00,41.93,41.95,41.9,41.91,118902.0,40.0112,40.0303,39.9826,39.9921,118902.0
2021-12-27 15:50:00,41.91,41.97,41.9,41.95,282198.0,39.9921,40.0494,39.9826,40.0303,282198.0
2021-12-27 15:55:00,41.96,42.0,41.94,41.99,502911.0,40.0398,40.078,40.0207,40.0684,502911.0
2021-12-28 09:30:00,41.8,42.02,41.71,41.92,275161.0,39.8871,40.0971,39.8013,40.0016,275161.0
2021-12-28 09:35:00,41.92,42.0,41.68,41.91,154944.0,40.0016,40.078,39.7726,39.9921,154944.0
2021-12-28 09:40:00,41.91,42.13,41.87,42.09,151777.0,39.9921,40.202,39.9539,40.1639,151777.0
2021-12-28 09:45:00,42.07,42.09,41.68,41.7,121058.0,40.1448,40.1639,39.7726,39.7917,121058.0
2021-12-28 09:50:00,41.71,42.06,41.64,42.04,172527.0,39.8013,40.1352,39.7345,40.1162,172527.0
2021-12-28 09:55:00,42.03,42.22,42.01,42.14,142860.0,40.1066,40.2879,40.0875,40.2116,142860.0
2021-12-28 10:00:00,42.13,42.24,42.09,42.23,89251.0,40.202,40.307,40.1639,40.2975,89251.0
2021-12-28 10:05:00,42.22,42.22,41.94,41.96,133447.0,40.2879,40.2879,40.0207,40.0398,133447.0
2021-12-28 10:10:00,41.96,42.09,41.94,41.98,102206.0,40.0398,40.1639,40.0207,40.0589,102206.0
2021-12-28 10:15:00,41.97,42.06,41.93,42.01,85615.0,40.0494,40.1352,40.0112,40.0875,85615.0
2021-12-28 10:20:00,42.01,42.12,42.0,42.11,83770.0,40.0875,40.1925,40.078,40.183,83770.0
2021-12-28 10:25:00,42.12,42.17,42.07,42.13,62154.0,40.1925,40.2402,40.1448,40.202,62154.0
2021-12-28 10:30:00,42.14,42.16,42.08,42.16,61130.0,40.2116,40.2307,40.1543,40.2307,61130.0
2021-12-28 10:35:00,42.16,42.18,41.9,41.91,128959.0,40.2307,40.2497,39.9826,39.9921,128959.0
2021-12-28 10:40:00,41.91,42.01,41.89,41.98,167195.0,39.9921,40.0875,39.973,40.0589,167195.0
2021-12-28 10:45:00,41.98,41.99,41.89,41.94,100042.0,40.0589,40.0684,39.973,40.0207,100042.0
2021-12-28 10:50:00,41.94,42.0,41.91,41.94,87427.0,40.0207,40.078,39.9921,40.0207,87427.0
2021-12-28 10:55:00,41.93,41.99,41.87,41.88,105329.0,40.0112,40.0684,39.9539,39.9635,105329.0
2021-12-28 11:00:00,41.89,42.0,41.85,41.99,75867.0,39.973,40.078,39.9348,40.0684,75867.0
2021-12-28 11:05:00,42.0,42.0,41.9,41.94,80683.0,40.078,40.078,39.9826,40.0207,80683.0
2021-12-28 11:10:00,41.94,41.99,41.87,41.87,226575.0,40.0207,40.0684,39.9539,39.9539,226575.0
2021-12-28 11:15:00,41.88,41.89,41.79,41.82,232540.0,39.9635,39.973,39.8776,39.9062,232540.0
2021-12-28 11:20:00,41.82,41.94,41.8,41.91,278984.0,39.9062,40.0207,39.8871,39.9921,278984.0
2021-12-28 11:25:00,41.89,41.9,41.7,41.83,160671.0,39.973,39.9826,39.7917,39.9158,160671.0
2021-12-28 11:30:00,41.83,41.94,41.77,41.94,73760.0,39.9158,40.0207,39.8585,40.0207,73760.0
2021-12-28 11:35:00,41.94,42.0,41.89,41.96,94770.0,40.0207,40.078,39.973,40.0398,94770.0
2021-12-28 11:40:00,41.96,41.98,41.89,41.96,60887.0,40.0398,40.0589,39.973,40.0398,60887.0
2021-12-28 11:45:00,41.96,41.97,41.91,41.93,59888.0,40.0398,40.0494,39.9921,40.0112,59888.0
2021-12-28 11:50:00,41.93,42.0,41.91,41.98,110991.0,40.0112,40.078,39.9921,40.0589,110991.0
2021-12-28 11:55:00,41.98,42.0,41.96,42.0,50129.0,40.0589,40.078,40.0398,40.078,50129.0
2021-12-28 12:00:00,42.0,42.0,41.96,41.99,64998.0,40.078,40.078,40.0398,40.0684,64998.0
2021-12-28 12:05:00,42.0,42.0,41.95,41.97,59656.0,40.078,40.078,40.0303,40.0494,59656.0
2021-12-28 12:10:00,41.97,42.0,41.92,41.95,129683.0,40.0494,40.078,40.0016,40.0303,129683.0
2021-12-28 12:15:00,41.95,41.98,41.9,41.98,116189.0,40.0303,40.0589,39.9826,40.0589,116189.0
2021-12-28 12:20:00,41.98,42.0,41.95,41.98,114162.0,40.0589,40.078,40.0303,40.0589,114162.0
2021-12-28 12:25:00,41.98,42.0,41.85,41.86,71854.0,40.0589,40.078,39.9348,39.9444,71854.0
2021-12-28 12:30:00,41.86,41.9,41.82,41.88,104625.0,39.9444,39.9826,39.9062,39.9635,104625.0
2021-12-28 12:35:00,41.88,41.93,41.87,41.88,90877.0,39.9635,40.0112,39.9539,39.9635,90877.0
2021-12-28 12:40:00,41.88,41.95,41.87,41.95,80374.0,39.9635,40.0303,39.9539,40.0303,80374.0
2021-12-28 12:45:00,41.95,41.96,41.88,41.92,80549.0,40.0303,40.0398,39.9635,40.0016,80549.0
2021-12-28 12:50:00,41.91,42.0,41.91,41.92,91216.0,39.9921,40.078,39.9921,40.0016,91216.0
2021-12-28 12:55:00,41.93,41.99,41.92,41.94,55258.0,40.0112,40.0684,40.0016,40.0207,55258.0
2021-12-28 13:00:00,41.95,42.0,41.93,41.99,48176.0,40.0303,40.078,40.0112,40.0684,48176.0
2021-12-28 13:05:00,41.99,42.0,41.94,41.96,55520.0,40.0684,40.078,40.0207,40.0398,55520.0
2021-12-28 13:10:00,41.96,42.0,41.94,41.98,60213.0,40.0398,40.078,40.0207,40.0589,60213.0
2021-12-28 13:15:00,41.98,42.01,41.95,41.98,61778.0,40.0589,40.0875,40.0303,40.0589,61778.0
2021-12-28 13:20:00,41.98,42.05,41.96,41.99,115705.0,40.0589,40.1257,40.0398,40.0684,115705.0
2021-12-28 13:25:00,41.99,42.0,41.91,41.99,81780.0,40.0684,40.078,39.9921,40.0684,81780.0
2021-12-28 13:30:00,41.99,41.99,41.95,41.97,50486.0,40.0684,40.0684,40.0303,40.0494,50486.0
2021-12-28 13:35:00,41.98,41.99,41.91,41.93,67884.0,40.0589,40.0684,39.9921,40.0112,67884.0
2021-12-28 13:40:00,41.93,41.99,41.88,41.98,118804.0,40.0112,40.0684,39.9635,40.0589,118804.0
2021-12-28 13:45:00,41.98,41.99,41.92,41.95,82232.0,40.0589,40.0684,40.0016,40.0303,82232.0
2021-12-28 13:50:00,41.96,41.97,41.92,41.95,84144.0,40.0398,40.0494,40.0016,40.0303,84144.0
2021-12-28 13:55:00,41.96,42.02,41.94,42.02,102293.0,40.0398,40.0971,40.0207,40.0971,102293.0
2021-12-28 14:00:00,42.02,42.03,41.9,41.91,78982.0,40.0971,40.1066,39.9826,39.9921,78982.0
2021-12-28 14:05:00,41.91,41.95,41.91,41.95,39944.0,39.9921,40.0303,39.9921,40.0303,39944.0
2021-12-28 14:10:00,41.95,41.97,41.92,41.95,46599.0,40.0303,40.0494,40.0016,40.0303,46599.0
2021-12-28 14:15:00,41.95,42.03,41.94,41.98,99883.0,40.0303,40.1066,40.0207,40.0589,99883.0
2021-12-28 14:20:00,41.99,42.0,41.95,41.96,53832.0,40.0684,40.078,40.0303,40.0398,53832.0
2021-12-28 14:25:00,41.96,41.98,41.92,41.94,80651.0,40.0398,40.0589,40.0016,40.0207,80651.0
2021-12-28 14:30:00,41.94,41.98,41.9,41.91,65354.0,40.0207,40.0589,39.9826,39.9921,65354.0
2021-12-28 14:35:00,41.9,41.96,41.88,41.94,58080.0,39.9826,40.0398,39.9635,40.0207,58080.0
2021-12-28 14:40:00,41.95,41.97,41.92,41.97,88871.0,40.0303,40.0494,40.0016,40.0494,88871.0
2021-12-28 14:45:00,41.97,41.97,41.92,41.93,69664.0,40.0494,40.0494,40.0016,40.0112,69664.0
2021-12-28 14:50:00,41.93,41.97,41.88,41.96,68140.0,40.0112,40.0494,39.9635,40.0398,68140.0
2021-12-28 14:55:00,41.96,41.97,41.91,41.94,53581.0,40.0398,40.0494,39.9921,40.0207,53581.0
2021-12-28 15:00:00,41.95,41.96,41.91,41.92,55064.0,40.0303,40.0398,39.9921,40.0016,55064.0
2021-12-28 15:05:00,41.92,41.98,41.88,41.96,83632.0,40.0016,40.0589,39.9635,40.0398,83632.0
2021-12-28 15:10:00,41.96,42.04,41.95,42.04,109265.0,40.0398,40.1162,40.0303,40.1162,109265.0
2021-12-28 15:15:00,42.03,42.05,42.01,42.04,93619.0,40.1066,40.1257,40.0875,40.1162,93619.0
2021-12-28 15:20:00,42.04,42.08,42.0,42.04,87291.0,40.1162,40.1543,40.078,40.1162,87291.0
2021-12-28 15:25:00,42.04,42.06,42.01,42.02,104276.0,40.1162,40.1352,40.0875,40.0971,104276.0
2021-12-28 15:30:00,42.02,42.06,41.95,42.0,99814.0,40.0971,40.1352,40.0303,40.078,99814.0
2021-12-28 15:35:00,42.0,42.05,41.96,41.98,185341.0,40.078,40.1257,40.0398,40.0589,185341.0
2021-12-28 15:40:00,41.97,42.0,41.95,41.99,130395.0,40.0494,40.078,40.0303,40.0684,130395.0
2021-12-28 15:45:00,41.98,42.07,41.98,42.03,123332.0,40.0589,40.1448,40.0589,40.1066,123332.0
2021-12-28 15:50:00,42.03,42.03,41.9,41.96,410253.0,40.1066,40.1066,39.9826,40.0398,410253.0
2021-12-28 15:55:00,41.96,42.0,41.93,42.0,529415.0,40.0398,40.078,40.0112,40.078,529415.0
2021-12-29 09:30:00,41.69,41.82,41.41,41.76,530830.0,39.7822,39.9062,39.515,39.849,530830.0
2021-12-29 09:35:00,41.74,41.86,41.65,41.77,149308.0,39.8299,39.9444,39.744,39.8585,149308.0
2021-12-29 09:40:00,41.78,41.98,41.65,41.69,171616.0,39.8681,40.0589,39.744,39.7822,171616.0
2021-12-29 09:45:00,41.7,41.72,41.59,41.68,198827.0,39.7917,39.8108,39.6867,39.7726,198827.0
2021-12-29 09:50:00,41.65,41.96,41.6,41.89,106779.0,39.744,40.0398,39.6963,39.973,106779.0
2021-12-29 09:55:00,41.89,41.92,41.73,41.73,63364.0,39.973,40.0016,39.8203,39.8203,63364.0
2021-12-29 10:00:00,41.76,41.95,41.75,41.95,154670.0,39.849,40.0303,39.8394,40.0303,154670.0
2021-12-29 10:05:00,41.94,42.06,41.89,41.99,181256.0,40.0207,40.1352,39.973,40.0684,181256.0
2021-12-29 10:10:00,42.0,42.06,41.83,41.91,117522.0,40.078,40.1352,39.9158,39.9921,117522.0
2021-12-29 10:15:00,41.91,41.93,41.78,41.86,186938.0,39.9921,40.0112,39.8681,39.9444,186938.0
2021-12-29 10:20:00,41.86,42.13,41.86,42.1,102886.0,39.9444,40.202,39.9444,40.1734,102886.0
2021-12-29 10:25:00,42.1,42.12,41.91,41.97,143466.0,40.1734,40.1925,39.9921,40.0494,143466.0
2021-12-29 10:30:00,41.98,42.04,41.92,42.03,78580.0,40.0589,40.1162,40.0016,40.1066,78580.0
2021-12-29 10:35:00,42.02,42.04,41.97,42.03,51670.0,40.0971,40.1162,40.0494,40.1066,51670.0
2021-12-29 10:40:00,42.02,42.11,41.99,42.01,141757.0,40.0971,40.183,40.0684,40.0875,141757.0
2021-12-29 10:45:00,42.0,42.2,41.99,42.2,112081.0,40.078,40.2688,40.0684,40.2688,112081.0
2021-12-29 10:50:00,42.2,42.21,42.06,42.08,80139.0,40.2688,40.2784,40.1352,40.1543,80139.0
2021-12-29 10:55:00,42.07,42.12,42.01,42.12,73124.0,40.1448,40.1925,40.0875,40.1925,73124.0
2021-12-29 11:00:00,42.13,42.21,42.06,42.07,266622.0,40.202,40.2784,40.1352,40.1448,266622.0
2021-12-29 11:05:00,42.06,42.08,41.97,42.02,204543.0,40.1352,40.1543,40.0494,40.0971,204543.0
2021-12-29 11:10:00,42.01,42.02,41.95,41.98,66461.0,40.0875,40.0971,40.0303,40.0589,66461.0
2021-12-29 11:15:00,41.98,42.05,41.96,42.04,52995.0,40.0589,40.1257,40.0398,40.1162,52995.0
2021-12-29 11:20:00,42.04,42.06,41.97,42.0,49888.0,40.1162,40.1352,40.0494,40.078,49888.0
2021-12-29 11:25:00,42.0,42.01,41.84,41.85,164383.0,40.078,40.0875,39.9253,39.9348,164383.0
2021-12-29 11:30:00,41.86,41.86,41.77,41.8,100116.0,39.9444,39.9444,39.8585,39.8871,100116.0
2021-12-29 11:35:00,41.8,41.84,41.76,41.8,110756.0,39.8871,39.9253,39.849,39.8871,110756.0
2021-12-29 11:40:00,41.8,41.82,41.77,41.82,49587.0,39.8871,39.9062,39.8585,39.9062,49587.0
2021-12-29 11:45:00,41.83,41.85,41.79,41.83,57906.0,39.9158,39.9348,39.8776,39.9158,57906.0
2021-12-29 11:50:00,41.84,41.93,41.82,41.87,122079.0,39.9253,40.0112,39.9062,39.9539,122079.0
2021-12-29 11:55:00,41.87,41.88,41.84,41.87,50673.0,39.9539,39.9635,39.9253,39.9539,50673.0
2021-12-29 12:00:00,41.87,41.9,41.84,41.88,164950.0,39.9539,39.9826,39.9253,39.9635,164950.0
2021-12-29 12:05:00,41.88,41.92,41.84,41.86,101338.0,39.9635,40.0016,39.9253,39.9444,101338.0
2021-12-29 12:10:00,41.86,41.9,41.82,41.85,43765.0,39.9444,39.9826,39.9062,39.9348,43765.0
2021-12-29 12:15:00,41.86,41.86,41.8,41.84,59380.0,39.9444,39.9444,39.8871,39.9253,59380.0
2021-12-29 12:20:00,41.84,41.87,41.81,41.82,43367.0,39.9253,39.9539,39.8967,39.9062,43367.0
2021-12-29 12:25:00,41.82,41.87,41.8,41.87,64521.0,39.9062,39.9539,39.8871,39.9539,64521.0
2021-12-29 12:30:00,41.86,41.91,41.83,41.9,106541.0,39.9444,39.9921,39.9158,39.9826,106541.0
2021-12-29 12:35:00,41.91,41.98,41.9,41.95,81872.0,39.9921,40.0589,39.9826,40.0303,81872.0
2021-12-29 12:40:00,41.95,41.96,41.93,41.96,61200.0,40.0303,40.0398,40.0112,40.0398,61200.0
2021-12-29 12:45:00,41.96,42.13,41.94,42.05,827307.0,40.0398,40.202,40.0207,40.1257,827307.0
2021-12-29 12:50:00,42.05,42.1,41.96,42.01,330893.0,40.1257,40.1734,40.0398,40.0875,330893.0
2021-12-29 12:55:00,42.01,42.09,42.0,42.07,151320.0,40.0875,40.1639,40.078,40.1448,151320.0
2021-12-29 13:00:00,42.06,42.11,42.0,42.02,117341.0,40.1352,40.183,40.078,40.0971,117341.0
2021-12-29 13:05:00,42.02,42.04,41.97,42.01,163923.0,40.0971,40.1162,40.0494,40.0875,163923.0
2021-12-29 13:10:00,42.01,42.04,41.99,42.01,64721.0,40.0875,40.1162,40.0684,40.0875,64721.0
2021-12-29 13:15:00,42.02,42.06,41.96,42.02,194431.0,40.0971,40.1352,40.0398,40.0971,194431.0
2021-12-29 13:20:00,42.01,42.04,41.99,41.99,95100.0,40.0875,40.1162,40.0684,40.0684,95100.0
2021-12-29 13:25:00,42.0,42.01,41.97,42.0,67495.0,40.078,40.0875,40.0494,40.078,67495.0
2021-12-29 13:30:00,42.0,42.01,41.98,42.01,51323.0,40.078,40.0875,40.0589,40.0875,51323.0
2021-12-29 13:35:00,42.01,42.01,41.96,41.97,56661.0,40.0875,40.0875,40.0398,40.0494,56661.0
2021-12-29 13:40:00,41.98,42.02,41.97,42.01,89290.0,40.0589,40.0971,40.0494,40.0875,89290.0
2021-12-29 13:45:00,42.01,42.02,41.98,41.98,134495.0,40.0875,40.0971,40.0589,40.0589,134495.0
2021-12-29 13:50:00,41.98,42.0,41.96,42.0,60371.0,40.0589,40.078,40.0398,40.078,60371.0
2021-12-29 13:55:00,42.0,42.02,41.99,42.01,120495.0,40.078,40.0971,40.0684,40.0875,120495.0
2021-12-29 14:00:00,42.01,42.02,42.0,42.01,158197.0,40.0875,40.0971,40.078,40.0875,158197.0
2021-12-29 14:05:00,42.01,42.06,41.97,41.98,209099.0,40.0875,40.1352,40.0494,40.0589,209099.0
2021-12-29 14:10:00,41.98,42.01,41.97,41.99,49376.0,40.0589,40.0875,40.0494,40.0684,49376.0
2021-12-29 14:15:00,41.99,42.0,41.95,41.96,46098.0,40.0684,40.078,40.0303,40.0398,46098.0
2021-12-29 14:20:00,41.96,41.99,41.93,41.98,68387.0,40.0398,40.0684,40.0112,40.0589,68387.0
2021-12-29 14:25:00,41.98,42.04,41.97,42.01,935658.0,40.0589,40.1162,40.0494,40.0875,935658.0
2021-12-29 14:30:00,42.0,42.12,41.97,42.03,152745.0,40.078,40.1925,40.0494,40.1066,152745.0
2021-12-29 14:35:00,42.04,42.11,42.02,42.09,132641.0,40.1162,40.183,40.0971,40.1639,132641.0
2021-12-29 14:40:00,42.09,42.11,42.06,42.07,80338.0,40.1639,40.183,40.1352,40.1448,80338.0
2021-12-29 14:45:00,42.06,42.09,42.04,42.05,44877.0,40.1352,40.1639,40.1162,40.1257,44877.0
2021-12-29 14:50:00,42.05,42.1,42.05,42.09,57170.0,40.1257,40.1734,40.1257,40.1639,57170.0
2021-12-29 14:55:00,42.09,42.11,42.06,42.06,42786.0,40.1639,40.183,40.1352,40.1352,42786.0
2021-12-29 15:00:00,42.07,42.07,42.02,42.04,65501.0,40.1448,40.1448,40.0971,40.1162,65501.0
2021-12-29 15:05:00,42.03,42.05,41.99,42.04,60343.0,40.1066,40.1257,40.0684,40.1162,60343.0
2021-12-29 15:10:00,42.04,42.05,42.0,42.02,58182.0,40.1162,40.1257,40.078,40.0971,58182.0
2021-12-29 15:15:00,42.03,42.07,42.02,42.05,62890.0,40.1066,40.1448,40.0971,40.1257,62890.0
2021-12-29 15:20:00,42.05,42.07,42.0,42.07,60783.0,40.1257,40.1448,40.078,40.1448,60783.0
2021-12-29 15:25:00,42.06,42.08,42.04,42.07,126616.0,40.1352,40.1543,40.1162,40.1448,126616.0
2021-12-29 15:30:00,42.07,42.1,42.03,42.09,98027.0,40.1448,40.1734,40.1066,40.1639,98027.0
2021-12-29 15:35:00,42.09,42.11,42.02,42.04,94293.0,40.1639,40.183,40.0971,40.1162,94293.0
2021-12-29 15:40:00,42.05,42.07,41.98,41.99,216178.0,40.1257,40.1448,40.0589,40.0684,216178.0
2021-12-29 15:45:00,41.99,42.1,41.98,42.07,332619.0,40.0684,40.1734,40.0589,40.1448,332619.0
2021-12-29 15:50:00,42.07,42.09,41.99,42.01,347896.0,40.1448,40.1639,40.0684,40.0875,347896.0
2021-12-29 15:55:00,42.01,42.02,41.97,41.98,477920.0,40.0875,40.0971,40.0494,40.0589,477920.0
2021-12-30 09:30:00,42.06,42.68,42.06,42.67,352847.0,40.1352,40.7269,40.1352,40.7173,352847.0
2021-12-30 09:35:00,42.65,42.77,42.62,42.66,170885.0,40.6982,40.8127,40.6696,40.7078,170885.0
2021-12-30 09:40:00,42.64,42.66,42.33,42.35,143548.0,40.6887,40.7078,40.3929,40.412,143548.0
2021-12-30 09:45:00,42.34,42.54,42.33,42.52,126540.0,40.4024,40.5933,40.3929,40.5742,126540.0
2021-12-30 09:50:00,42.53,42.6,42.46,42.48,100935.0,40.5837,40.6505,40.5169,40.536,100935.0
2021-12-30 09:55:00,42.47,42.52,42.41,42.45,91527.0,40.5265,40.5742,40.4692,40.5074,91527.0
2021-12-30 10:00:00,42.44,42.53,42.42,42.52,165712.0,40.4978,40.5837,40.4788,40.5742,165712.0
2021-12-30 10:05:00,42.52,42.59,42.46,42.53,168167.0,40.5742,40.641,40.5169,40.5837,168167.0
2021-12-30 10:10:00,42.53,42.55,42.47,42.52,109574.0,40.5837,40.6028,40.5265,40.5742,109574.0
2021-12-30 10:15:00,42.52,42.53,42.42,42.44,135416.0,40.5742,40.5837,40.4788,40.4978,135416.0
2021-12-30 10:20:00,42.44,42.48,42.34,42.48,151405.0,40.4978,40.536,40.4024,40.536,151405.0
2021-12-30 10:25:00,42.49,42.51,42.3,42.34,98700.0,40.5456,40.5646,40.3643,40.4024,98700.0
2021-12-30 10:30:00,42.34,42.39,42.32,42.34,63184.0,40.4024,40.4501,40.3833,40.4024,63184.0
2021-12-30 10:35:00,42.35,42.35,42.28,42.3,157667.0,40.412,40.412,40.3452,40.3643,157667.0
2021-12-30 10:40:00,42.3,42.39,42.28,42.3,193647.0,40.3643,40.4501,40.3452,40.3643,193647.0
2021-12-30 10:45:00,42.3,42.32,42.17,42.21,158698.0,40.3643,40.3833,40.2402,40.2784,158698.0
2021-12-30 10:50:00,42.21,42.22,42.04,42.1,252236.0,40.2784,40.2879,40.1162,40.1734,252236.0
2021-12-30 10:55:00,42.1,42.14,42.06,42.12,94567.0,40.1734,40.2116,40.1352,40.1925,94567.0
2021-12-30 11:00:00,42.11,42.11,42.01,42.11,107362.0,40.183,40.183,40.0875,40.183,107362.0
2021-12-30 11:05:00,42.1,42.1,41.93,41.97,187176.0,40.1734,40.1734,40.0112,40.0494,187176.0
2021-12-30 11:10:00,41.96,42.08,41.94,42.05,120951.0,40.0398,40.1543,40.0207,40.1257,120951.0
2021-12-30 11:15:00,42.05,42.15,42.04,42.07,81402.0,40.1257,40.2211,40.1162,40.1448,81402.0
2021-12-30 11:20:00,42.07,42.07,41.95,41.98,160309.0,40.1448,40.1448,40.0303,40.0589,160309.0
2021-12-30 11:25:00,41.98,42.0,41.92,41.97,156192.0,40.0589,40.078,40.0016,40.0494,156192.0
2021-12-30 11:30:00,41.97,41.99,41.89,41.92,207743.0,40.0494,40.0684,39.973,40.0016,207743.0
2021-12-30 11:35:00,41.93,41.93,41.84,41.87,224685.0,40.0112,40.0112,39.9253,39.9539,224685.0
2021-12-30 11:40:00,41.87,41.88,41.76,41.8,189865.0,39.9539,39.9635,39.849,39.8871,189865.0
2021-12-30 11:45:00,41.82,41.88,41.77,41.87,123083.0,39.9062,39.9635,39.8585,39.9539,123083.0
2021-12-30 11:50:00,41.86,41.9,41.84,41.86,101636.0,39.9444,39.9826,39.9253,39.9444,101636.0
2021-12-30 11:55:00,41.85,41.91,41.82,41.89,112406.0,39.9348,39.9921,39.9062,39.973,112406.0
2021-12-30 12:00:00,41.89,41.92,41.87,41.89,95935.0,39.973,40.0016,39.9539,39.973,95935.0
2021-12-30 12:05:00,41.89,41.89,41.78,41.81,180401.0,39.973,39.973,39.8681,39.8967,180401.0
2021-12-30 12:10:00,41.82,41.84,41.8,41.82,201764.0,39.9062,39.9253,39.8871,39.9062,201764.0
2021-12-30 12:15:00,41.81,41.84,41.78,41.82,88338.0,39.8967,39.9253,39.8681,39.9062,88338.0
2021-12-30 12:20:00,41.83,41.86,41.79,41.82,82877.0,39.9158,39.9444,39.8776,39.9062,82877.0
2021-12-30 12:25:00,41.82,41.87,41.8,41.87,111742.0,39.9062,39.9539,39.8871,39.9539,111742.0
2021-12-30 12:30:00,41.87,41.91,41.82,41.84,69774.0,39.9539,39.9921,39.9062,39.9253,69774.0
2021-12-30 12:35:00,41.84,41.87,41.83,41.85,72545.0,39.9253,39.9539,39.9158,39.9348,72545.0
2021-12-30 12:40:00,41.85,41.86,41.79,41.83,68024.0,39.9348,39.9444,39.8776,39.9158,68024.0
2021-12-30 12:45:00,41.82,41.85,41.76,41.79,135707.0,39.9062,39.9348,39.849,39.8776,135707.0
2021-12-30 12:50:00,41.79,41.87,41.76,41.85,82159.0,39.8776,39.9539,39.849,39.9348,82159.0
2021-12-30 12:55:00,41.86,41.87,41.84,41.85,51518.0,39.9444,39.9539,39.9253,39.9348,51518.0
2021-12-30 13:00:00,41.84,41.89,41.82,41.86,90892.0,39.9253,39.973,39.9062,39.9444,90892.0
2021-12-30 13:05:00,41.87,41.9,41.83,41.89,49560.0,39.9539,39.9826,39.9158,39.973,49560.0
2021-12-30 13:10:00,41.89,41.92,41.85,41.86,71684.0,39.973,40.0016,39.9348,39.9444,71684.0
2021-12-30 13:15:00,41.85,41.87,41.81,41.82,71532.0,39.9348,39.9539,39.8967,39.9062,71532.0
2021-12-30 13:20:00,41.82,41.85,41.81,41.83,94021.0,39.9062,39.9348,39.8967,39.9158,94021.0
2021-12-30 13:25:00,41.83,41.83,41.8,41.81,46174.0,39.9158,39.9158,39.8871,39.8967,46174.0
2021-12-30 13:30:00,41.81,41.84,41.8,41.81,48400.0,39.8967,39.9253,39.8871,39.8967,48400.0
2021-12-30 13:35:00,41.82,41.82,41.77,41.8,45461.0,39.9062,39.9062,39.8585,39.8871,45461.0
2021-12-30 13:40:00,41.8,41.82,41.76,41.82,46250.0,39.8871,39.9062,39.849,39.9062,46250.0
2021-12-30 13:45:00,41.82,41.85,41.79,41.84,31901.0,39.9062,39.9348,39.8776,39.9253,31901.0
2021-12-30 13:50:00,41.84,41.88,41.81,41.86,75663.0,39.9253,39.9635,39.8967,39.9444,75663.0
2021-12-30 13:55:00,41.85,41.86,41.82,41.84,52653.0,39.9348,39.9444,39.9062,39.9253,52653.0
2021-12-30 14:00:00,41.83,41.84,41.78,41.8,72544.0,39.9158,39.9253,39.8681,39.8871,72544.0
2021-12-30 14:05:00,41.81,41.81,41.73,41.77,81422.0,39.8967,39.8967,39.8203,39.8585,81422.0
2021-12-30 14:10:00,41.77,41.78,41.73,41.73,64426.0,39.8585,39.8681,39.8203,39.8203,64426.0
2021-12-30 14:15:00,41.74,41.76,41.72,41.72,71019.0,39.8299,39.849,39.8108,39.8108,71019.0
2021-12-30 14:20:00,41.73,41.73,41.67,41.69,115092.0,39.8203,39.8203,39.7631,39.7822,115092.0
2021-12-30 14:25:00,41.69,41.71,41.68,41.7,120197.0,39.7822,39.8013,39.7726,39.7917,120197.0
2021-12-30 14:30:00,41.7,41.73,41.69,41.72,66544.0,39.7917,39.8203,39.7822,39.8108,66544.0
2021-12-30 14:35:00,41.72,41.74,41.69,41.72,62242.0,39.8108,39.8299,39.7822,39.8108,62242.0
2021-12-30 14:40:00,41.71,41.75,41.71,41.74,69116.0,39.8013,39.8394,39.8013,39.8299,69116.0
2021-12-30 14:45:00,41.74,41.76,41.72,41.73,48362.0,39.8299,39.849,39.8108,39.8203,48362.0
2021-12-30 14:50:00,41.73,41.76,41.69,41.7,86195.0,39.8203,39.849,39.7822,39.7917,86195.0
2021-12-30 14:55:00,41.7,41.75,41.68,41.75,65508.0,39.7917,39.8394,39.7726,39.8394,65508.0
2021-12-30 15:00:00,41.75,41.75,41.66,41.66,56808.0,39.8394,39.8394,39.7535,39.7535,56808.0
2021-12-30 15:05:00,41.67,41.68,41.62,41.67,71578.0,39.7631,39.7726,39.7154,39.7631,71578.0
2021-12-30 15:10:00,41.68,41.68,41.62,41.63,51817.0,39.7726,39.7726,39.7154,39.7249,51817.0
2021-12-30 15:15:00,41.64,41.68,41.63,41.66,56693.0,39.7345,39.7726,39.7249,39.7535,56693.0
2021-12-30 15:20:00,41.66,41.69,41.64,41.65,59409.0,39.7535,39.7822,39.7345,39.744,59409.0
2021-12-30 15:25:00,41.64,41.68,41.62,41.65,71414.0,39.7345,39.7726,39.7154,39.744,71414.0
2021-12-30 15:30:00,41.66,41.73,41.65,41.66,110636.0,39.7535,39.8203,39.744,39.7535,110636.0
2021-12-30 15:35:00,41.66,41.68,41.63,41.66,97520.0,39.7535,39.7726,39.7249,39.7535,97520.0
2021-12-30 15:40:00,41.66,41.69,41.63,41.69,188659.0,39.7535,39.7822,39.7249,39.7822,188659.0
2021-12-30 15:45:00,41.68,41.71,41.64,41.66,221932.0,39.7726,39.8013,39.7345,39.7535,221932.0
2021-12-30 15:50:00,41.66,41.72,41.61,41.69,221034.0,39.7535,39.8108,39.7058,39.7822,221034.0
2021-12-30 15:55:00,41.68,41.69,41.57,41.62,502771.0,39.7726,39.7822,39.6677,39.7154,502771.0
2021-12-31 09:30:00,41.64,41.96,41.62,41.93,265447.0,39.7345,40.0398,39.7154,40.0112,265447.0
2021-12-31 09:35:00,41.94,41.94,41.56,41.63,140121.0,40.0207,40.0207,39.6581,39.7249,140121.0
2021-12-31 09:40:00,41.62,41.7,41.38,41.45,213286.0,39.7154,39.7917,39.4864,39.5532,213286.0
2021-12-31 09:45:00,41.47,41.62,41.46,41.49,91403.0,39.5722,39.7154,39.5627,39.5913,91403.0
2021-12-31 09:50:00,41.48,41.83,41.47,41.83,393248.0,39.5818,39.9158,39.5722,39.9158,393248.0
2021-12-31 09:55:00,41.85,41.92,41.68,41.8,95984.0,39.9348,40.0016,39.7726,39.8871,95984.0
2021-12-31 10:00:00,41.8,41.81,41.51,41.67,97444.0,39.8871,39.8967,39.6104,39.7631,97444.0
2021-12-31 10:05:00,41.67,41.77,41.61,41.66,62963.0,39.7631,39.8585,39.7058,39.7535,62963.0
2021-12-31 10:10:00,41.67,41.68,41.56,41.66,152529.0,39.7631,39.7726,39.6581,39.7535,152529.0
2021-12-31 10:15:00,41.66,41.67,41.55,41.59,113895.0,39.7535,39.7631,39.6486,39.6867,113895.0
2021-12-31 10:20:00,41.59,41.59,41.45,41.5,116812.0,39.6867,39.6867,39.5532,39.6009,116812.0
2021-12-31 10:25:00,41.51,41.56,41.47,41.54,65305.0,39.6104,39.6581,39.5722,39.639,65305.0
2021-12-31 10:30:00,41.54,41.55,41.45,41.49,45738.0,39.639,39.6486,39.5532,39.5913,45738.0
2021-12-31 10:35:00,41.48,41.57,41.45,41.55,51103.0,39.5818,39.6677,39.5532,39.6486,51103.0
2021-12-31 10:40:00,41.55,41.6,41.47,41.59,155803.0,39.6486,39.6963,39.5722,39.6867,155803.0
2021-12-31 10:45:00,41.6,41.66,41.56,41.58,107826.0,39.6963,39.7535,39.6581,39.6772,107826.0
2021-12-31 10:50:00,41.58,41.63,41.5,41.62,193982.0,39.6772,39.7249,39.6009,39.7154,193982.0
2021-12-31 10:55:00,41.62,41.69,41.61,41.67,214697.0,39.7154,39.7822,39.7058,39.7631,214697.0
2021-12-31 11:00:00,41.68,41.72,41.6,41.65,41901.0,39.7726,39.8108,39.6963,39.744,41901.0
2021-12-31 11:05:00,41.64,41.67,41.62,41.66,32180.0,39.7345,39.7631,39.7154,39.7535,32180.0
2021-12-31 11:10:00,41.66,41.68,41.62,41.64,67837.0,39.7535,39.7726,39.7154,39.7345,67837.0
2021-12-31 11:15:00,41.64,41.73,41.63,41.72,43709.0,39.7345,39.8203,39.7249,39.8108,43709.0
2021-12-31 11:20:00,41.72,41.79,41.71,41.78,58445.0,39.8108,39.8776,39.8013,39.8681,58445.0
2021-12-31 11:25:00,41.79,41.8,41.76,41.78,65390.0,39.8776,39.8871,39.849,39.8681,65390.0
2021-12-31 11:30:00,41.78,41.79,41.73,41.75,51176.0,39.8681,39.8776,39.8203,39.8394,51176.0
2021-12-31 11:35:00,41.74,41.79,41.73,41.75,55292.0,39.8299,39.8776,39.8203,39.8394,55292.0
2021-12-31 11:40:00,41.74,41.79,41.74,41.76,57021.0,39.8299,39.8776,39.8299,39.849,57021.0
2021-12-31 11:45:00,41.77,41.8,41.74,41.75,64444.0,39.8585,39.8871,39.8299,39.8394,64444.0
2021-12-31 11:50:00,41.74,41.75,41.69,41.7,43006.0,39.8299,39.8394,39.7822,39.7917,43006.0
2021-12-31 11:55:00,41.71,41.72,41.66,41.68,84015.0,39.8013,39.8108,39.7535,39.7726,84015.0
2021-12-31 12:00:00,41.68,41.68,41.64,41.66,35063.0,39.7726,39.7726,39.7345,39.7535,35063.0
2021-12-31 12:05:00,41.65,41.69,41.62,41.63,34517.0,39.744,39.7822,39.7154,39.7249,34517.0
2021-12-31 12:10:00,41.64,41.7,41.62,41.69,54722.0,39.7345,39.7917,39.7154,39.7822,54722.0
2021-12-31 12:15:00,41.7,41.7,41.64,41.64,50308.0,39.7917,39.7917,39.7345,39.7345,50308.0
2021-12-31 12:20:00,41.66,41.66,41.61,41.63,38523.0,39.7535,39.7535,39.7058,39.7249,38523.0
2021-12-31 12:25:00,41.63,41.66,41.61,41.63,55191.0,39.7249,39.7535,39.7058,39.7249,55191.0
2021-12-31 12:30:00,41.63,41.64,41.58,41.61,24212.0,39.7249,39.7345,39.6772,39.7058,24212.0
2021-12-31 12:35:00,41.61,41.67,41.6,41.66,24024.0,39.7058,39.7631,39.6963,39.7535,24024.0
2021-12-31 12:40:00,41.67,41.69,41.65,41.67,27528.0,39.7631,39.7822,39.744,39.7631,27528.0
2021-12-31 12:45:00,41.67,41.71,41.65,41.7,20494.0,39.7631,39.8013,39.744,39.7917,20494.0
2021-12-31 12:50:00,41.7,41.76,41.7,41.76,91642.0,39.7917,39.849,39.7917,39.849,91642.0
2021-12-31 12:55:00,41.75,41.82,41.69,41.82,52456.0,39.8394,39.9062,39.7822,39.9062,52456.0
2021-12-31 13:00:00,41.82,41.82,41.75,41.78,14751.0,39.9062,39.9062,39.8394,39.8681,14751.0
2021-12-31 13:05:00,41.78,41.81,41.76,41.78,33490.0,39.8681,39.8967,39.849,39.8681,33490.0
2021-12-31 13:10:00,41.78,41.8,41.77,41.78,23407.0,39.8681,39.8871,39.8585,39.8681,23407.0
2021-12-31 13:15:00,41.78,41.79,41.74,41.77,50974.0,39.8681,39.8776,39.8299,39.8585,50974.0
2021-12-31 13:20:00,41.78,41.8,41.76,41.8,16328.0,39.8681,39.8871,39.849,39.8871,16328.0
2021-12-31 13:25:00,41.8,41.83,41.78,41.79,37407.0,39.8871,39.9158,39.8681,39.8776,37407.0
2021-12-31 13:30:00,41.79,41.84,41.79,41.82,36020.0,39.8776,39.9253,39.8776,39.9062,36020.0
2021-12-31 13:35:00,41.82,41.87,41.78,41.84,107819.0,39.9062,39.9539,39.8681,39.9253,107819.0
2021-12-31 13:40:00,41.84,41.84,41.78,41.8,36541.0,39.9253,39.9253,39.8681,39.8871,36541.0
2021-12-31 13:45:00,41.8,41.85,41.8,41.84,33068.0,39.8871,39.9348,39.8871,39.9253,33068.0
2021-12-31 13:50:00,41.83,41.85,41.81,41.84,21647.0,39.9158,39.9348,39.8967,39.9253,21647.0
2021-12-31 13:55:00,41.85,41.88,41.84,41.86,45861.0,39.9348,39.9635,39.9253,39.9444,45861.0
2021-12-31 14:00:00,41.85,41.86,41.8,41.83,39511.0,39.9348,39.9444,39.8871,39.9158,39511.0
2021-12-31 14:05:00,41.83,41.83,41.77,41.8,63024.0,39.9158,39.9158,39.8585,39.8871,63024.0
2021-12-31 14:10:00,41.79,41.84,41.78,41.83,32104.0,39.8776,39.9253,39.8681,39.9158,32104.0
2021-12-31 14:15:00,41.83,41.84,41.78,41.8,31866.0,39.9158,39.9253,39.8681,39.8871,31866.0
2021-12-31 14:20:00,41.79,41.86,41.79,41.82,33679.0,39.8776,39.9444,39.8776,39.9062,33679.0
2021-12-31 14:25:00,41.82,41.84,41.79,41.8,28775.0,39.9062,39.9253,39.8776,39.8871,28775.0
2021-12-31 14:30:00,41.8,41.83,41.8,41.82,34328.0,39.8871,39.9158,39.8871,39.9062,34328.0
2021-12-31 14:35:00,41.81,41.82,41.78,41.78,48047.0,39.8967,39.9062,39.8681,39.8681,48047.0
2021-12-31 14:40:00,41.78,41.82,41.73,41.8,87422.0,39.8681,39.9062,39.8203,39.8871,87422.0
2021-12-31 14:45:00,41.8,41.82,41.77,41.79,147475.0,39.8871,39.9062,39.8585,39.8776,147475.0
2021-12-31 14:50:00,41.8,41.84,41.79,41.83,63755.0,39.8871,39.9253,39.8776,39.9158,63755.0
2021-12-31 14:55:00,41.83,41.84,41.78,41.8,103190.0,39.9158,39.9253,39.8681,39.8871,103190.0
2021-12-31 15:00:00,41.8,41.88,41.8,41.87,117740.0,39.8871,39.9635,39.8871,39.9539,117740.0
2021-12-31 15:05:00,41.86,41.9,41.86,41.9,96294.0,39.9444,39.9826,39.9444,39.9826,96294.0
2021-12-31 15:10:00,41.9,41.92,41.85,41.89,55521.0,39.9826,40.0016,39.9348,39.973,55521.0
2021-12-31 15:15:00,41.89,41.93,41.87,41.92,65403.0,39.973,40.0112,39.9539,40.0016,65403.0
2021-12-31 15:20:00,41.92,41.97,41.89,41.97,146169.0,40.0016,40.0494,39.973,40.0494,146169.0
2021-12-31 15:25:00,41.97,41.97,41.93,41.94,80321.0,40.0494,40.0494,40.0112,40.0207,80321.0
2021-12-31 15:30:00,41.94,41.94,41.87,41.9,87576.0,40.0207,40.0207,39.9539,39.9826,87576.0
2021-12-31 15:35:00,41.89,41.94,41.89,41.94,97771.0,39.973,40.0207,39.973,40.0207,97771.0
2021-12-31 15:40:00,41.94,41.94,41.86,41.89,104708.0,40.0207,40.0207,39.9444,39.973,104708.0
2021-12-31 15:45:00,41.88,41.91,41.84,41.86,190684.0,39.9635,39.9921,39.9253,39.9444,190684.0
2021-12-31 15:50:00,41.85,41.86,41.76,41.8,192079.0,39.9348,39.9444,39.849,39.8871,192079.0
2021-12-31 15:55:00,41.8,41.8,41.72,41.72,506962.0,39.8871,39.8871,39.8108,39.8108,506962.0
2022-01-03 09:30:00,41.48,41.67,41.34,41.52,516135.0,39.5818,39.7631,39.4482,39.62,516135.0
2022-01-03 09:35:00,41.52,41.72,41.49,41.61,186792.0,39.62,39.8108,39.5913,39.7058,186792.0
2022-01-03 09:40:00,41.6,41.82,41.53,41.65,206779.0,39.6963,39.9062,39.6295,39.744,206779.0
2022-01-03 09:45:00,41.65,41.68,41.31,41.33,162582.0,39.744,39.7726,39.4196,39.4386,162582.0
2022-01-03 09:50:00,41.33,41.79,41.28,41.77,188206.0,39.4386,39.8776,39.3909,39.8585,188206.0
2022-01-03 09:55:00,41.78,41.93,41.68,41.9,96918.0,39.8681,40.0112,39.7726,39.9826,96918.0
2022-01-03 10:00:00,41.9,42.05,41.89,41.94,270963.0,39.9826,40.1257,39.973,40.0207,270963.0
2022-01-03 10:05:00,41.93,41.96,41.75,41.92,176301.0,40.0112,40.0398,39.8394,40.0016,176301.0
2022-01-03 10:10:00,41.92,41.98,41.79,41.93,132898.0,40.0016,40.0589,39.8776,40.0112,132898.0
2022-01-03 10:15:00,41.92,42.03,41.89,41.93,273345.0,40.0016,40.1066,39.973,40.0112,273345.0
2022-01-03 10:20:00,41.92,41.99,41.84,41.98,171681.0,40.0016,40.0684,39.9253,40.0589,171681.0
2022-01-03 10:25:00,41.99,42.02,41.92,41.96,196288.0,40.0684,40.0971,40.0016,40.0398,196288.0
2022-01-03 10:30:00,41.96,41.98,41.76,41.86,158621.0,40.0398,40.0589,39.849,39.9444,158621.0
2022-01-03 10:35:00,41.86,41.96,41.81,41.95,61924.0,39.9444,40.0398,39.8967,40.0303,61924.0
2022-01-03 10:40:00,41.97,41.97,41.8,41.8,94605.0,40.0494,40.0494,39.8871,39.8871,94605.0
2022-01-03 10:45:00,41.82,41.88,41.68,41.77,153683.0,39.9062,39.9635,39.7726,39.8585,153683.0
2022-01-03 10:50:00,41.77,41.85,41.73,41.8,62771.0,39.8585,39.9348,39.8203,39.8871,62771.0
2022-01-03 10:55:00,41.81,41.88,41.76,41.78,61047.0,39.8967,39.9635,39.849,39.8681,61047.0
2022-01-03 11:00:00,41.79,41.86,41.79,41.85,82048.0,39.8776,39.9444,39.8776,39.9348,82048.0
2022-01-03 11:05:00,41.84,41.85,41.61,41.61,180376.0,39.9253,39.9348,39.7058,39.7058,180376.0
2022-01-03 11:10:00,41.61,41.63,41.53,41.56,114287.0,39.7058,39.7249,39.6295,39.6581,114287.0
2022-01-03 11:15:00,41.57,41.6,41.51,41.55,113542.0,39.6677,39.6963,39.6104,39.6486,113542.0
2022-01-03 11:20:00,41.54,41.63,41.53,41.63,100344.0,39.639,39.7249,39.6295,39.7249,100344.0
2022-01-03 11:25:00,41.62,41.64,41.51,41.6,123265.0,39.7154,39.7345,39.6104,39.6963,123265.0
2022-01-03 11:30:00,41.59,41.64,41.55,41.59,101808.0,39.6867,39.7345,39.6486,39.6867,101808.0
2022-01-03 11:35:00,41.6,41.6,41.37,41.44,218230.0,39.6963,39.6963,39.4768,39.5436,218230.0
2022-01-03 11:40:00,41.45,41.55,41.43,41.53,55545.0,39.5532,39.6486,39.5341,39.6295,55545.0
2022-01-03 11:45:00,41.52,41.6,41.52,41.55,75126.0,39.62,39.6963,39.62,39.6486,75126.0
2022-01-03 11:50:00,41.55,41.56,41.48,41.55,83411.0,39.6486,39.6581,39.5818,39.6486,83411.0
2022-01-03 11:55:00,41.55,41.59,41.52,41.56,74447.0,39.6486,39.6867,39.62,39.6581,74447.0
2022-01-03 12:00:00,41.55,41.58,41.47,41.48,58451.0,39.6486,39.6772,39.5722,39.5818,58451.0
2022-01-03 12:05:00,41.48,41.55,41.48,41.52,60317.0,39.5818,39.6486,39.5818,39.62,60317.0
2022-01-03 12:10:00,41.53,41.54,41.42,41.46,80970.0,39.6295,39.639,39.5245,39.5627,80970.0
2022-01-03 12:15:00,41.46,41.49,41.39,41.4,41300.0,39.5627,39.5913,39.4959,39.5054,41300.0
2022-01-03 12:20:00,41.4,41.47,41.39,41.44,75312.0,39.5054,39.5722,39.4959,39.5436,75312.0
2022-01-03 12:25:00,41.44,41.51,41.41,41.51,80606.0,39.5436,39.6104,39.515,39.6104,80606.0
2022-01-03 12:30:00,41.5,41.58,41.49,41.56,179066.0,39.6009,39.6772,39.5913,39.6581,179066.0
2022-01-03 12:35:00,41.57,41.62,41.55,41.57,149314.0,39.6677,39.7154,39.6486,39.6677,149314.0
2022-01-03 12:40:00,41.58,41.6,41.54,41.59,98006.0,39.6772,39.6963,39.639,39.6867,98006.0
2022-01-03 12:45:00,41.59,41.6,41.51,41.52,75911.0,39.6867,39.6963,39.6104,39.62,75911.0
2022-01-03 12:50:00,41.52,41.58,41.52,41.57,72463.0,39.62,39.6772,39.62,39.6677,72463.0
2022-01-03 12:55:00,41.57,41.59,41.52,41.52,73809.0,39.6677,39.6867,39.62,39.62,73809.0
2022-01-03 13:00:00,41.52,41.58,41.51,41.57,61496.0,39.62,39.6772,39.6104,39.6677,61496.0
2022-01-03 13:05:00,41.57,41.58,41.48,41.5,79254.0,39.6677,39.6772,39.5818,39.6009,79254.0
2022-01-03 13:10:00,41.49,41.55,41.47,41.52,67007.0,39.5913,39.6486,39.5722,39.62,67007.0
2022-01-03 13:15:00,41.52,41.53,41.49,41.52,57749.0,39.62,39.6295,39.5913,39.62,57749.0
2022-01-03 13:20:00,41.52,41.52,41.47,41.48,52259.0,39.62,39.62,39.5722,39.5818,52259.0
2022-01-03 13:25:00,41.48,41.49,41.42,41.42,91855.0,39.5818,39.5913,39.5245,39.5245,91855.0
2022-01-03 13:30:00,41.43,41.43,41.36,41.37,105258.0,39.5341,39.5341,39.4673,39.4768,105258.0
2022-01-03 13:35:00,41.38,41.5,41.36,41.5,174850.0,39.4864,39.6009,39.4673,39.6009,174850.0
2022-01-03 13:40:00,41.5,41.51,41.43,41.46,79450.0,39.6009,39.6104,39.5341,39.5627,79450.0
2022-01-03 13:45:00,41.46,41.5,41.44,41.48,96936.0,39.5627,39.6009,39.5436,39.5818,96936.0
2022-01-03 13:50:00,41.48,41.53,41.47,41.52,52077.0,39.5818,39.6295,39.5722,39.62,52077.0
2022-01-03 13:55:00,41.52,41.57,41.52,41.57,57631.0,39.62,39.6677,39.62,39.6677,57631.0
2022-01-03 14:00:00,41.56,41.6,41.53,41.55,63607.0,39.6581,39.6963,39.6295,39.6486,63607.0
2022-01-03 14:05:00,41.54,41.56,41.51,41.53,52987.0,39.639,39.6581,39.6104,39.6295,52987.0
2022-01-03 14:10:00,41.54,41.54,41.49,41.52,76503.0,39.639,39.639,39.5913,39.62,76503.0
2022-01-03 14:15:00,41.51,41.54,41.49,41.51,67593.0,39.6104,39.639,39.5913,39.6104,67593.0
2022-01-03 14:20:00,41.51,41.52,41.46,41.48,68316.0,39.6104,39.62,39.5627,39.5818,68316.0
2022-01-03 14:25:00,41.48,41.54,41.47,41.52,48593.0,39.5818,39.639,39.5722,39.62,48593.0
2022-01-03 14:30:00,41.52,41.53,41.48,41.5,80201.0,39.62,39.6295,39.5818,39.6009,80201.0
2022-01-03 14:35:00,41.5,41.51,41.41,41.43,136785.0,39.6009,39.6104,39.515,39.5341,136785.0
2022-01-03 14:40:00,41.43,41.5,41.4,41.5,107242.0,39.5341,39.6009,39.5054,39.6009,107242.0
2022-01-03 14:45:00,41.5,41.59,41.49,41.57,109252.0,39.6009,39.6867,39.5913,39.6677,109252.0
2022-01-03 14:50:00,41.56,41.64,41.55,41.63,210304.0,39.6581,39.7345,39.6486,39.7249,210304.0
2022-01-03 14:55:00,41.64,41.64,41.58,41.61,119619.0,39.7345,39.7345,39.6772,39.7058,119619.0
2022-01-03 15:00:00,41.6,41.62,41.56,41.59,335664.0,39.6963,39.7154,39.6581,39.6867,335664.0
2022-01-03 15:05:00,41.6,41.63,41.56,41.63,81152.0,39.6963,39.7249,39.6581,39.7249,81152.0
2022-01-03 15:10:00,41.62,41.66,41.61,41.62,76881.0,39.7154,39.7535,39.7058,39.7154,76881.0
2022-01-03 15:15:00,41.63,41.64,41.57,41.62,87683.0,39.7249,39.7345,39.6677,39.7154,87683.0
2022-01-03 15:20:00,41.61,41.62,41.57,41.58,57679.0,39.7058,39.7154,39.6677,39.6772,57679.0
2022-01-03 15:25:00,41.58,41.62,41.57,41.6,98734.0,39.6772,39.7154,39.6677,39.6963,98734.0
2022-01-03 15:30:00,41.61,41.69,41.58,41.67,172957.0,39.7058,39.7822,39.6772,39.7631,172957.0
2022-01-03 15:35:00,41.68,41.68,41.5,41.54,154674.0,39.7726,39.7726,39.6009,39.639,154674.0
2022-01-03 15:40:00,41.54,41.55,41.45,41.49,97057.0,39.639,39.6486,39.5532,39.5913,97057.0
2022-01-03 15:45:00,41.5,41.56,41.46,41.54,159972.0,39.6009,39.6581,39.5627,39.639,159972.0
2022-01-03 15:50:00,41.54,41.54,41.48,41.51,218656.0,39.639,39.639,39.5818,39.6104,218656.0
2022-01-03 15:55:00,41.51,41.51,41.43,41.48,553858.0,39.6104,39.6104,39.5341,39.5818,553858.0
2022-01-04 09:30:00,41.82,42.05,41.65,41.88,622190.0,39.9062,40.1257,39.744,39.9635,622190.0
2022-01-04 09:35:00,41.88,42.2,41.73,42.18,244172.0,39.9635,40.2688,39.8203,40.2497,244172.0
2022-01-04 09:40:00,42.19,42.19,41.83,41.88,340459.0,40.2593,40.2593,39.9158,39.9635,340459.0
2022-01-04 09:45:00,41.89,42.12,41.87,42.01,304364.0,39.973,40.1925,39.9539,40.0875,304364.0
2022-01-04 09:50:00,42.01,42.26,41.98,42.23,242675.0,40.0875,40.3261,40.0589,40.2975,242675.0
2022-01-04 09:55:00,42.23,42.25,42.13,42.23,218542.0,40.2975,40.3165,40.202,40.2975,218542.0
2022-01-04 10:00:00,42.23,42.23,41.9,42.1,131149.0,40.2975,40.2975,39.9826,40.1734,131149.0
2022-01-04 10:05:00,42.09,42.15,42.0,42.14,100511.0,40.1639,40.2211,40.078,40.2116,100511.0
2022-01-04 10:10:00,42.14,42.22,42.05,42.11,149841.0,40.2116,40.2879,40.1257,40.183,149841.0
2022-01-04 10:15:00,42.1,42.18,42.01,42.11,190912.0,40.1734,40.2497,40.0875,40.183,190912.0
2022-01-04 10:20:00,42.12,42.26,42.04,42.26,134812.0,40.1925,40.3261,40.1162,40.3261,134812.0
2022-01-04 10:25:00,42.27,42.45,42.16,42.45,237070.0,40.3356,40.5074,40.2307,40.5074,237070.0
2022-01-04 10:30:00,42.45,42.5,42.36,42.38,192091.0,40.5074,40.5551,40.4215,40.4406,192091.0
2022-01-04 10:35:00,42.37,42.38,42.27,42.29,103988.0,40.4311,40.4406,40.3356,40.3547,103988.0
2022-01-04 10:40:00,42.29,42.39,42.27,42.3,218031.0,40.3547,40.4501,40.3356,40.3643,218031.0
2022-01-04 10:45:00,42.29,42.39,42.23,42.36,128936.0,40.3547,40.4501,40.2975,40.4215,128936.0
2022-01-04 10:50:00,42.37,42.4,42.18,42.21,162162.0,40.4311,40.4597,40.2497,40.2784,162162.0
2022-01-04 10:55:00,42.22,42.22,42.02,42.11,123956.0,40.2879,40.2879,40.0971,40.183,123956.0
2022-01-04 11:00:00,42.11,42.11,41.69,41.8,292375.0,40.183,40.183,39.7822,39.8871,292375.0
2022-01-04 11:05:00,41.81,41.93,41.79,41.92,106965.0,39.8967,40.0112,39.8776,40.0016,106965.0
2022-01-04 11:10:00,41.91,41.94,41.79,41.8,92802.0,39.9921,40.0207,39.8776,39.8871,92802.0
2022-01-04 11:15:00,41.8,41.82,41.73,41.79,87023.0,39.8871,39.9062,39.8203,39.8776,87023.0
2022-01-04 11:20:00,41.8,41.81,41.59,41.63,126210.0,39.8871,39.8967,39.6867,39.7249,126210.0
2022-01-04 11:25:00,41.63,41.63,41.46,41.57,164489.0,39.7249,39.7249,39.5627,39.6677,164489.0
2022-01-04 11:30:00,41.56,41.64,41.5,41.64,155367.0,39.6581,39.7345,39.6009,39.7345,155367.0
2022-01-04 11:35:00,41.64,41.86,41.61,41.85,122508.0,39.7345,39.9444,39.7058,39.9348,122508.0
2022-01-04 11:40:00,41.85,41.92,41.82,41.86,175416.0,39.9348,40.0016,39.9062,39.9444,175416.0
2022-01-04 11:45:00,41.85,41.94,41.84,41.92,96169.0,39.9348,40.0207,39.9253,40.0016,96169.0
2022-01-04 11:50:00,41.93,41.98,41.92,41.96,65215.0,40.0112,40.0589,40.0016,40.0398,65215.0
2022-01-04 11:55:00,41.96,41.97,41.89,41.92,103890.0,40.0398,40.0494,39.973,40.0016,103890.0
2022-01-04 12:00:00,41.91,42.0,41.87,41.99,66740.0,39.9921,40.078,39.9539,40.0684,66740.0
2022-01-04 12:05:00,41.99,42.0,41.87,41.89,76787.0,40.0684,40.078,39.9539,39.973,76787.0
2022-01-04 12:10:00,41.89,41.98,41.86,41.98,77578.0,39.973,40.0589,39.9444,40.0589,77578.0
2022-01-04 12:15:00,41.97,42.02,41.96,42.0,77213.0,40.0494,40.0971,40.0398,40.078,77213.0
2022-01-04 12:20:00,42.0,42.02,41.97,41.98,49399.0,40.078,40.0971,40.0494,40.0589,49399.0
2022-01-04 12:25:00,41.98,42.08,41.98,42.02,91324.0,40.0589,40.1543,40.0589,40.0971,91324.0
2022-01-04 12:30:00,42.01,42.01,41.88,41.95,75878.0,40.0875,40.0875,39.9635,40.0303,75878.0
2022-01-04 12:35:00,41.95,42.06,41.95,42.03,68858.0,40.0303,40.1352,40.0303,40.1066,68858.0
2022-01-04 12:40:00,42.04,42.11,42.03,42.08,117608.0,40.1162,40.183,40.1066,40.1543,117608.0
2022-01-04 12:45:00,42.08,42.09,42.03,42.05,81657.0,40.1543,40.1639,40.1066,40.1257,81657.0
2022-01-04 12:50:00,42.05,42.06,42.01,42.03,71665.0,40.1257,40.1352,40.0875,40.1066,71665.0
2022-01-04 12:55:00,42.04,42.08,42.0,42.04,247202.0,40.1162,40.1543,40.078,40.1162,247202.0
2022-01-04 13:00:00,42.05,42.05,41.98,42.02,237513.0,40.1257,40.1257,40.0589,40.0971,237513.0
2022-01-04 13:05:00,42.02,42.14,41.99,42.1,293307.0,40.0971,40.2116,40.0684,40.1734,293307.0
2022-01-04 13:10:00,42.09,42.14,42.08,42.13,78120.0,40.1639,40.2116,40.1543,40.202,78120.0
2022-01-04 13:15:00,42.13,42.16,42.01,42.02,112923.0,40.202,40.2307,40.0875,40.0971,112923.0
2022-01-04 13:20:00,42.01,42.07,42.0,42.05,86011.0,40.0875,40.1448,40.078,40.1257,86011.0
2022-01-04 13:25:00,42.05,42.1,42.02,42.07,61973.0,40.1257,40.1734,40.0971,40.1448,61973.0
2022-01-04 13:30:00,42.07,42.07,41.88,41.9,144224.0,40.1448,40.1448,39.9635,39.9826,144224.0
2022-01-04 13:35:00,41.9,42.02,41.89,41.98,108487.0,39.9826,40.0971,39.973,40.0589,108487.0
2022-01-04 13:40:00,41.98,42.02,41.95,41.97,68191.0,40.0589,40.0971,40.0303,40.0494,68191.0
2022-01-04 13:45:00,41.97,42.02,41.95,42.01,46038.0,40.0494,40.0971,40.0303,40.0875,46038.0
2022-01-04 13:50:00,42.01,42.02,41.99,42.01,49663.0,40.0875,40.0971,40.0684,40.0875,49663.0
2022-01-04 13:55:00,42.02,42.02,41.95,41.96,66491.0,40.0971,40.0971,40.0303,40.0398,66491.0
2022-01-04 14:00:00,41.97,42.02,41.96,42.01,57640.0,40.0494,40.0971,40.0398,40.0875,57640.0
2022-01-04 14:05:00,42.01,42.04,42.0,42.04,77220.0,40.0875,40.1162,40.078,40.1162,77220.0
2022-01-04 14:10:00,42.04,42.11,42.03,42.09,86406.0,40.1162,40.183,40.1066,40.1639,86406.0
2022-01-04 14:15:00,42.09,42.09,42.03,42.05,122625.0,40.1639,40.1639,40.1066,40.1257,122625.0
2022-01-04 14:20:00,42.05,42.09,42.04,42.08,60335.0,40.1257,40.1639,40.1162,40.1543,60335.0
2022-01-04 14:25:00,42.07,42.08,41.96,41.98,121303.0,40.1448,40.1543,40.0398,40.0589,121303.0
2022-01-04 14:30:00,41.97,42.07,41.96,42.05,95380.0,40.0494,40.1448,40.0398,40.1257,95380.0
2022-01-04 14:35:00,42.05,42.06,42.02,42.03,49817.0,40.1257,40.1352,40.0971,40.1066,49817.0
2022-01-04 14:40:00,42.03,42.07,42.02,42.05,116775.0,40.1066,40.1448,40.0971,40.1257,116775.0
2022-01-04 14:45:00,42.05,42.06,42.03,42.05,91231.0,40.1257,40.1352,40.1066,40.1257,91231.0
2022-01-04 14:50:00,42.05,42.06,42.04,42.05,81425.0,40.1257,40.1352,40.1162,40.1257,81425.0
2022-01-04 14:55:00,42.05,42.13,42.04,42.07,128440.0,40.1257,40.202,40.1162,40.1448,128440.0
2022-01-04 15:00:00,42.06,42.09,42.05,42.09,60278.0,40.1352,40.1639,40.1257,40.1639,60278.0
2022-01-04 15:05:00,42.09,42.11,42.07,42.08,75008.0,40.1639,40.183,40.1448,40.1543,75008.0
2022-01-04 15:10:00,42.08,42.18,42.05,42.16,166017.0,40.1543,40.2497,40.1257,40.2307,166017.0
2022-01-04 15:15:00,42.16,42.21,42.11,42.18,111194.0,40.2307,40.2784,40.183,40.2497,111194.0
2022-01-04 15:20:00,42.17,42.2,42.16,42.2,97179.0,40.2402,40.2688,40.2307,40.2688,97179.0
2022-01-04 15:25:00,42.2,42.27,42.19,42.23,144876.0,40.2688,40.3356,40.2593,40.2975,144876.0
2022-01-04 15:30:00,42.23,42.24,42.12,42.16,138239.0,40.2975,40.307,40.1925,40.2307,138239.0
2022-01-04 15:35:00,42.16,42.17,42.11,42.13,115285.0,40.2307,40.2402,40.183,40.202,115285.0
2022-01-04 15:40:00,42.14,42.18,42.13,42.18,166452.0,40.2116,40.2497,40.202,40.2497,166452.0
2022-01-04 15:45:00,42.18,42.22,42.14,42.16,206055.0,40.2497,40.2879,40.2116,40.2307,206055.0
2022-01-04 15:50:00,42.15,42.15,42.07,42.09,309107.0,40.2211,40.2211,40.1448,40.1639,309107.0
2022-01-04 15:55:00,42.09,42.15,42.01,42.14,800488.0,40.1639,40.2211,40.0875,40.2116,800488.0
2022-01-05 09:30:00,42.19,42.7,42.19,42.68,448028.0,40.2593,40.746,40.2593,40.7269,448028.0
2022-01-05 09:35:00,42.66,42.94,42.51,42.64,502306.0,40.7078,40.975,40.5646,40.6887,502306.0
2022-01-05 09:40:00,42.62,43.0,42.59,42.96,404351.0,40.6696,41.0322,40.641,40.9941,404351.0
2022-01-05 09:45:00,42.97,43.21,42.91,43.17,1760471.0,41.0036,41.2326,40.9463,41.1944,1760471.0
2022-01-05 09:50:00,43.17,43.4,43.15,43.32,558777.0,41.1944,41.4139,41.1754,41.3376,558777.0
2022-01-05 09:55:00,43.33,43.46,43.22,43.29,436668.0,41.3471,41.4712,41.2422,41.309,436668.0
2022-01-05 10:00:00,43.29,43.45,43.09,43.16,384511.0,41.309,41.4616,41.1181,41.1849,384511.0
2022-01-05 10:05:00,43.16,43.34,43.04,43.29,261939.0,41.1849,41.3567,41.0704,41.309,261939.0
2022-01-05 10:10:00,43.3,43.52,43.28,43.51,365290.0,41.3185,41.5284,41.2994,41.5189,365290.0
2022-01-05 10:15:00,43.51,43.59,43.44,43.51,291763.0,41.5189,41.5952,41.4521,41.5189,291763.0
2022-01-05 10:20:00,43.51,43.61,43.44,43.59,221627.0,41.5189,41.6143,41.4521,41.5952,221627.0
2022-01-05 10:25:00,43.59,43.72,43.45,43.47,182140.0,41.5952,41.7193,41.4616,41.4807,182140.0
2022-01-05 10:30:00,43.47,43.61,43.42,43.48,267264.0,41.4807,41.6143,41.433,41.4903,267264.0
2022-01-05 10:35:00,43.49,43.5,43.27,43.29,286669.0,41.4998,41.5093,41.2899,41.309,286669.0
2022-01-05 10:40:00,43.29,43.32,43.11,43.22,215207.0,41.309,41.3376,41.1372,41.2422,215207.0
2022-01-05 10:45:00,43.22,43.26,43.14,43.2,95088.0,41.2422,41.2803,41.1658,41.2231,95088.0
2022-01-05 10:50:00,43.2,43.21,43.1,43.19,102158.0,41.2231,41.2326,41.1276,41.2135,102158.0
2022-01-05 10:55:00,43.19,43.26,42.95,43.06,151874.0,41.2135,41.2803,40.9845,41.0895,151874.0
2022-01-05 11:00:00,43.07,43.09,42.94,42.97,157887.0,41.099,41.1181,40.975,41.0036,157887.0
2022-01-05 11:05:00,42.97,43.07,42.84,42.9,141215.0,41.0036,41.099,40.8795,40.9368,141215.0
2022-01-05 11:10:00,42.9,43.02,42.89,43.02,106078.0,40.9368,41.0513,40.9273,41.0513,106078.0
2022-01-05 11:15:00,43.02,43.03,42.9,42.93,91705.0,41.0513,41.0608,40.9368,40.9654,91705.0
2022-01-05 11:20:00,42.95,43.04,42.94,42.99,103688.0,40.9845,41.0704,40.975,41.0227,103688.0
2022-01-05 11:25:00,42.99,43.03,42.94,42.97,86768.0,41.0227,41.0608,40.975,41.0036,86768.0
2022-01-05 11:30:00,42.97,43.01,42.89,42.97,122407.0,41.0036,41.0418,40.9273,41.0036,122407.0
2022-01-05 11:35:00,42.98,43.02,42.94,42.97,101308.0,41.0131,41.0513,40.975,41.0036,101308.0
2022-01-05 11:40:00,42.97,43.01,42.88,42.89,135805.0,41.0036,41.0418,40.9177,40.9273,135805.0
2022-01-05 11:45:00,42.9,42.93,42.79,42.93,235276.0,40.9368,40.9654,40.8318,40.9654,235276.0
2022-01-05 11:50:00,42.93,43.06,42.91,42.98,106025.0,40.9654,41.0895,40.9463,41.0131,106025.0
2022-01-05 11:55:00,42.98,43.06,42.95,42.98,78634.0,41.0131,41.0895,40.9845,41.0131,78634.0
2022-01-05 12:00:00,42.98,43.02,42.92,43.01,81167.0,41.0131,41.0513,40.9559,41.0418,81167.0
2022-01-05 12:05:00,43.0,43.08,42.99,43.05,89666.0,41.0322,41.1086,41.0227,41.0799,89666.0
2022-01-05 12:10:00,43.04,43.15,43.04,43.11,111764.0,41.0704,41.1754,41.0704,41.1372,111764.0
2022-01-05 12:15:00,43.1,43.19,43.09,43.16,124017.0,41.1276,41.2135,41.1181,41.1849,124017.0
2022-01-05 12:20:00,43.16,43.29,43.16,43.23,131033.0,41.1849,41.309,41.1849,41.2517,131033.0
2022-01-05 12:25:00,43.23,43.34,43.23,43.3,183352.0,41.2517,41.3567,41.2517,41.3185,183352.0
2022-01-05 12:30:00,43.3,43.32,43.18,43.21,150699.0,41.3185,41.3376,41.204,41.2326,150699.0
2022-01-05 12:35:00,43.21,43.22,43.11,43.14,153949.0,41.2326,41.2422,41.1372,41.1658,153949.0
2022-01-05 12:40:00,43.14,43.14,43.04,43.09,114677.0,41.1658,41.1658,41.0704,41.1181,114677.0
2022-01-05 12:45:00,43.09,43.09,42.94,42.99,182684.0,41.1181,41.1181,40.975,41.0227,182684.0
2022-01-05 12:50:00,43.0,43.01,42.94,42.98,134638.0,41.0322,41.0418,40.975,41.0131,134638.0
2022-01-05 12:55:00,42.98,42.99,42.87,42.92,128201.0,41.0131,41.0227,40.9082,40.9559,128201.0
2022-01-05 13:00:00,42.92,42.95,42.83,42.89,166438.0,40.9559,40.9845,40.87,40.9273,166438.0
2022-01-05 13:05:00,42.89,42.91,42.8,42.82,206997.0,40.9273,40.9463,40.8414,40.8605,206997.0
2022-01-05 13:10:00,42.82,42.87,42.79,42.86,296507.0,40.8605,40.9082,40.8318,40.8986,296507.0
2022-01-05 13:15:00,42.86,42.9,42.84,42.87,154269.0,40.8986,40.9368,40.8795,40.9082,154269.0
2022-01-05 13:20:00,42.88,42.94,42.84,42.86,100598.0,40.9177,40.975,40.8795,40.8986,100598.0
2022-01-05 13:25:00,42.85,42.91,42.8,42.9,139874.0,40.8891,40.9463,40.8414,40.9368,139874.0
2022-01-05 13:30:00,42.91,42.96,42.88,42.89,115112.0,40.9463,40.9941,40.9177,40.9273,115112.0
2022-01-05 13:35:00,42.89,42.92,42.83,42.86,69828.0,40.9273,40.9559,40.87,40.8986,69828.0
2022-01-05 13:40:00,42.86,42.94,42.84,42.87,99426.0,40.8986,40.975,40.8795,40.9082,99426.0
2022-01-05 13:45:00,42.87,42.88,42.83,42.88,83346.0,40.9082,40.9177,40.87,40.9177,83346.0
2022-01-05 13:50:00,42.87,42.9,42.8,42.83,116991.0,40.9082,40.9368,40.8414,40.87,116991.0
2022-01-05 13:55:00,42.83,42.84,42.8,42.83,88960.0,40.87,40.8795,40.8414,40.87,88960.0
2022-01-05 14:00:00,42.83,42.94,42.79,42.81,318436.0,40.87,40.975,40.8318,40.8509,318436.0
2022-01-05 14:05:00,42.81,42.91,42.75,42.82,431645.0,40.8509,40.9463,40.7937,40.8605,431645.0
2022-01-05 14:10:00,42.81,42.83,42.46,42.55,687645.0,40.8509,40.87,40.5169,40.6028,687645.0
2022-01-05 14:15:00,42.55,42.56,42.39,42.39,351408.0,40.6028,40.6124,40.4501,40.4501,351408.0
2022-01-05 14:20:00,42.39,42.41,42.29,42.39,182629.0,40.4501,40.4692,40.3547,40.4501,182629.0
2022-01-05 14:25:00,42.38,42.4,42.24,42.25,273744.0,40.4406,40.4597,40.307,40.3165,273744.0
2022-01-05 14:30:00,42.24,42.37,42.14,42.16,169718.0,40.307,40.4311,40.2116,40.2307,169718.0
2022-01-05 14:35:00,42.16,42.17,42.03,42.16,277886.0,40.2307,40.2402,40.1066,40.2307,277886.0
2022-01-05 14:40:00,42.16,42.16,41.92,41.93,205614.0,40.2307,40.2307,40.0016,40.0112,205614.0
2022-01-05 14:45:00,41.92,41.95,41.8,41.88,324403.0,40.0016,40.0303,39.8871,39.9635,324403.0
2022-01-05 14:50:00,41.88,41.98,41.85,41.92,236656.0,39.9635,40.0589,39.9348,40.0016,236656.0
2022-01-05 14:55:00,41.91,41.99,41.85,41.97,160965.0,39.9921,40.0684,39.9348,40.0494,160965.0
2022-01-05 15:00:00,41.97,42.02,41.83,41.83,363025.0,40.0494,40.0971,39.9158,39.9158,363025.0
2022-01-05 15:05:00,41.84,41.86,41.52,41.65,423703.0,39.9253,39.9444,39.62,39.744,423703.0
2022-01-05 15:10:00,41.66,41.89,41.62,41.85,159833.0,39.7535,39.973,39.7154,39.9348,159833.0
2022-01-05 15:15:00,41.84,41.85,41.7,41.8,155964.0,39.9253,39.9348,39.7917,39.8871,155964.0
2022-01-05 15:20:00,41.79,41.87,41.74,41.76,124127.0,39.8776,39.9539,39.8299,39.849,124127.0
2022-01-05 15:25:00,41.76,41.85,41.7,41.75,169782.0,39.849,39.9348,39.7917,39.8394,169782.0
2022-01-05 15:30:00,41.75,41.84,41.68,41.72,150290.0,39.8394,39.9253,39.7726,39.8108,150290.0
2022-01-05 15:35:00,41.72,41.82,41.65,41.78,234436.0,39.8108,39.9062,39.744,39.8681,234436.0
2022-01-05 15:40:00,41.78,41.87,41.77,41.82,212447.0,39.8681,39.9539,39.8585,39.9062,212447.0
2022-01-05 15:45:00,41.82,41.82,41.68,41.71,238720.0,39.9062,39.9062,39.7726,39.8013,238720.0
2022-01-05 15:50:00,41.7,41.8,41.68,41.77,367580.0,39.7917,39.8871,39.7726,39.8585,367580.0
2022-01-05 15:55:00,41.77,41.8,41.66,41.7,678315.0,39.8585,39.8871,39.7535,39.7917,678315.0
2022-01-06 09:30:00,41.48,41.7,40.93,41.36,561471.0,39.5818,39.7917,39.057,39.4673,561471.0
2022-01-06 09:35:00,41.38,41.64,41.22,41.59,246331.0,39.4864,39.7345,39.3337,39.6867,246331.0
2022-01-06 09:40:00,41.61,41.9,41.56,41.66,313215.0,39.7058,39.9826,39.6581,39.7535,313215.0
2022-01-06 09:45:00,41.67,41.69,41.33,41.41,247725.0,39.7631,39.7822,39.4386,39.515,247725.0
2022-01-06 09:50:00,41.41,41.46,40.96,40.97,352661.0,39.515,39.5627,39.0856,39.0951,352661.0
2022-01-06 09:55:00,40.96,41.13,40.92,40.96,357636.0,39.0856,39.2478,39.0474,39.0856,357636.0
2022-01-06 10:00:00,40.96,41.06,40.61,40.66,368997.0,39.0856,39.181,38.7516,38.7993,368997.0
2022-01-06 10:05:00,40.66,40.68,40.41,40.5,380960.0,38.7993,38.8184,38.5607,38.6466,380960.0
2022-01-06 10:10:00,40.51,40.6,40.28,40.39,276805.0,38.6562,38.7421,38.4367,38.5417,276805.0
2022-01-06 10:15:00,40.41,40.52,40.3,40.31,195058.0,38.5607,38.6657,38.4558,38.4653,195058.0
2022-01-06 10:20:00,40.32,40.66,40.3,40.62,151263.0,38.4749,38.7993,38.4558,38.7611,151263.0
2022-01-06 10:25:00,40.61,40.72,40.59,40.66,311770.0,38.7516,38.8566,38.7325,38.7993,311770.0
2022-01-06 10:30:00,40.66,40.88,40.65,40.73,233786.0,38.7993,39.0092,38.7898,38.8661,233786.0
2022-01-06 10:35:00,40.73,40.81,40.58,40.68,273380.0,38.8661,38.9424,38.723,38.8184,273380.0
2022-01-06 10:40:00,40.68,40.71,40.54,40.57,198416.0,38.8184,38.847,38.6848,38.7134,198416.0
2022-01-06 10:45:00,40.57,40.78,40.56,40.75,131243.0,38.7134,38.9138,38.7039,38.8852,131243.0
2022-01-06 10:50:00,40.75,40.77,40.65,40.66,160801.0,38.8852,38.9043,38.7898,38.7993,160801.0
2022-01-06 10:55:00,40.66,40.84,40.62,40.64,147338.0,38.7993,38.9711,38.7611,38.7802,147338.0
2022-01-06 11:00:00,40.64,40.69,40.41,40.48,191434.0,38.7802,38.8279,38.5607,38.6275,191434.0
2022-01-06 11:05:00,40.49,40.7,40.45,40.66,161026.0,38.6371,38.8375,38.5989,38.7993,161026.0
2022-01-06 11:10:00,40.66,40.67,40.57,40.58,136699.0,38.7993,38.8088,38.7134,38.723,136699.0
2022-01-06 11:15:00,40.57,40.72,40.57,40.65,124915.0,38.7134,38.8566,38.7134,38.7898,124915.0
2022-01-06 11:20:00,40.63,40.75,40.59,40.66,155668.0,38.7707,38.8852,38.7325,38.7993,155668.0
2022-01-06 11:25:00,40.65,40.65,40.48,40.6,134476.0,38.7898,38.7898,38.6275,38.7421,134476.0
2022-01-06 11:30:00,40.59,40.63,40.5,40.54,111193.0,38.7325,38.7707,38.6466,38.6848,111193.0
2022-01-06 11:35:00,40.56,40.67,40.55,40.62,157431.0,38.7039,38.8088,38.6943,38.7611,157431.0
2022-01-06 11:40:00,40.62,40.75,40.55,40.73,92139.0,38.7611,38.8852,38.6943,38.8661,92139.0
2022-01-06 11:45:00,40.74,40.89,40.69,40.89,81275.0,38.8756,39.0188,38.8279,39.0188,81275.0
2022-01-06 11:50:00,40.89,40.93,40.78,40.89,63737.0,39.0188,39.057,38.9138,39.0188,63737.0
2022-01-06 11:55:00,40.89,40.93,40.85,40.91,71839.0,39.0188,39.057,38.9806,39.0379,71839.0
2022-01-06 12:00:00,40.91,40.93,40.87,40.92,63138.0,39.0379,39.057,38.9997,39.0474,63138.0
2022-01-06 12:05:00,40.92,41.06,40.9,41.04,144036.0,39.0474,39.181,39.0283,39.1619,144036.0
2022-01-06 12:10:00,41.03,41.05,40.93,40.97,70190.0,39.1524,39.1715,39.057,39.0951,70190.0
2022-01-06 12:15:00,40.97,40.98,40.81,40.82,112992.0,39.0951,39.1047,38.9424,38.952,112992.0
2022-01-06 12:20:00,40.83,40.86,40.77,40.8,102385.0,38.9615,38.9902,38.9043,38.9329,102385.0
2022-01-06 12:25:00,40.8,40.91,40.79,40.9,65296.0,38.9329,39.0379,38.9234,39.0283,65296.0
2022-01-06 12:30:00,40.91,40.93,40.84,40.89,58432.0,39.0379,39.057,38.9711,39.0188,58432.0
2022-01-06 12:35:00,40.9,40.96,40.84,40.89,87220.0,39.0283,39.0856,38.9711,39.0188,87220.0
2022-01-06 12:40:00,40.9,41.0,40.88,40.98,81407.0,39.0283,39.1237,39.0092,39.1047,81407.0
2022-01-06 12:45:00,40.99,41.01,40.88,40.93,82971.0,39.1142,39.1333,39.0092,39.057,82971.0
2022-01-06 12:50:00,40.93,40.97,40.87,40.92,79181.0,39.057,39.0951,38.9997,39.0474,79181.0
2022-01-06 12:55:00,40.93,40.96,40.86,40.88,137757.0,39.057,39.0856,38.9902,39.0092,137757.0
2022-01-06 13:00:00,40.88,40.93,40.81,40.9,89239.0,39.0092,39.057,38.9424,39.0283,89239.0
2022-01-06 13:05:00,40.91,40.94,40.83,40.9,66808.0,39.0379,39.0665,38.9615,39.0283,66808.0
2022-01-06 13:10:00,40.89,40.93,40.85,40.86,88977.0,39.0188,39.057,38.9806,38.9902,88977.0
2022-01-06 13:15:00,40.86,40.86,40.67,40.73,153370.0,38.9902,38.9902,38.8088,38.8661,153370.0
2022-01-06 13:20:00,40.74,40.8,40.69,40.72,73355.0,38.8756,38.9329,38.8279,38.8566,73355.0
2022-01-06 13:25:00,40.72,40.72,40.64,40.66,122016.0,38.8566,38.8566,38.7802,38.7993,122016.0
2022-01-06 13:30:00,40.66,40.7,40.61,40.67,62253.0,38.7993,38.8375,38.7516,38.8088,62253.0
2022-01-06 13:35:00,40.66,40.7,40.62,40.66,70931.0,38.7993,38.8375,38.7611,38.7993,70931.0
2022-01-06 13:40:00,40.66,40.71,40.62,40.65,81798.0,38.7993,38.847,38.7611,38.7898,81798.0
2022-01-06 13:45:00,40.64,40.8,40.63,40.76,75884.0,38.7802,38.9329,38.7707,38.8947,75884.0
2022-01-06 13:50:00,40.75,40.77,40.68,40.76,67589.0,38.8852,38.9043,38.8184,38.8947,67589.0
2022-01-06 13:55:00,40.75,40.77,40.71,40.74,80874.0,38.8852,38.9043,38.847,38.8756,80874.0
2022-01-06 14:00:00,40.74,40.79,40.71,40.72,66416.0,38.8756,38.9234,38.847,38.8566,66416.0
2022-01-06 14:05:00,40.72,40.76,40.65,40.74,80642.0,38.8566,38.8947,38.7898,38.8756,80642.0
2022-01-06 14:10:00,40.75,40.87,40.73,40.73,100237.0,38.8852,38.9997,38.8661,38.8661,100237.0
2022-01-06 14:15:00,40.75,40.86,40.75,40.85,65463.0,38.8852,38.9902,38.8852,38.9806,65463.0
2022-01-06 14:20:00,40.85,40.88,40.8,40.83,63679.0,38.9806,39.0092,38.9329,38.9615,63679.0
2022-01-06 14:25:00,40.84,40.9,40.83,40.86,76411.0,38.9711,39.0283,38.9615,38.9902,76411.0
2022-01-06 14:30:00,40.86,40.92,40.8,40.87,63284.0,38.9902,39.0474,38.9329,38.9997,63284.0
2022-01-06 14:35:00,40.87,40.93,40.86,40.9,75507.0,38.9997,39.057,38.9902,39.0283,75507.0
2022-01-06 14:40:00,40.89,40.92,40.87,40.91,52706.0,39.0188,39.0474,38.9997,39.0379,52706.0
2022-01-06 14:45:00,40.91,40.98,40.91,40.94,64903.0,39.0379,39.1047,39.0379,39.0665,64903.0
2022-01-06 14:50:00,40.94,40.97,40.9,40.93,65559.0,39.0665,39.0951,39.0283,39.057,65559.0
2022-01-06 14:55:00,40.93,40.96,40.9,40.91,89328.0,39.057,39.0856,39.0283,39.0379,89328.0
2022-01-06 15:00:00,40.91,40.95,40.9,40.93,133721.0,39.0379,39.076,39.0283,39.057,133721.0
2022-01-06 15:05:00,40.94,40.96,40.83,40.84,106214.0,39.0665,39.0856,38.9615,38.9711,106214.0
2022-01-06 15:10:00,40.84,40.91,40.82,40.83,123863.0,38.9711,39.0379,38.952,38.9615,123863.0
2022-01-06 15:15:00,40.83,40.85,40.76,40.77,122760.0,38.9615,38.9806,38.8947,38.9043,122760.0
2022-01-06 15:20:00,40.78,40.8,40.73,40.77,103088.0,38.9138,38.9329,38.8661,38.9043,103088.0
2022-01-06 15:25:00,40.77,40.87,40.73,40.8,197000.0,38.9043,38.9997,38.8661,38.9329,197000.0
2022-01-06 15:30:00,40.8,40.86,40.75,40.77,135558.0,38.9329,38.9902,38.8852,38.9043,135558.0
2022-01-06 15:35:00,40.77,40.84,40.69,40.71,284791.0,38.9043,38.9711,38.8279,38.847,284791.0
2022-01-06 15:40:00,40.71,40.72,40.63,40.69,291946.0,38.847,38.8566,38.7707,38.8279,291946.0
2022-01-06 15:45:00,40.68,40.7,40.58,40.6,241481.0,38.8184,38.8375,38.723,38.7421,241481.0
2022-01-06 15:50:00,40.61,40.66,40.58,40.6,320461.0,38.7516,38.7993,38.723,38.7421,320461.0
2022-01-06 15:55:00,40.59,40.6,40.51,40.53,823726.0,38.7325,38.7421,38.6562,38.6753,823726.0
2022-01-07 09:30:00,41.0,41.4,40.99,41.0,385329.0,39.1237,39.5054,39.1142,39.1237,385329.0
2022-01-07 09:35:00,41.01,41.26,40.99,41.23,226126.0,39.1333,39.3718,39.1142,39.3432,226126.0
2022-01-07 09:40:00,41.23,41.44,41.08,41.39,127378.0,39.3432,39.5436,39.2001,39.4959,127378.0
2022-01-07 09:45:00,41.39,41.52,41.23,41.29,158312.0,39.4959,39.62,39.3432,39.4005,158312.0
2022-01-07 09:50:00,41.28,41.48,41.15,41.22,137994.0,39.3909,39.5818,39.2669,39.3337,137994.0
2022-01-07 09:55:00,41.21,41.31,41.18,41.22,94395.0,39.3241,39.4196,39.2955,39.3337,94395.0
2022-01-07 10:00:00,41.23,41.25,41.04,41.1,95954.0,39.3432,39.3623,39.1619,39.2192,95954.0
2022-01-07 10:05:00,41.09,41.1,41.0,41.05,81052.0,39.2096,39.2192,39.1237,39.1715,81052.0
2022-01-07 10:10:00,41.04,41.16,40.98,41.11,129328.0,39.1619,39.2764,39.1047,39.2287,129328.0
2022-01-07 10:15:00,41.12,41.12,40.83,40.85,145589.0,39.2383,39.2383,38.9615,38.9806,145589.0
2022-01-07 10:20:00,40.86,40.89,40.71,40.85,112527.0,38.9902,39.0188,38.847,38.9806,112527.0
2022-01-07 10:25:00,40.86,40.97,40.82,40.83,104248.0,38.9902,39.0951,38.952,38.9615,104248.0
2022-01-07 10:30:00,40.82,40.85,40.75,40.8,82150.0,38.952,38.9806,38.8852,38.9329,82150.0
2022-01-07 10:35:00,40.79,40.87,40.63,40.64,169306.0,38.9234,38.9997,38.7707,38.7802,169306.0
2022-01-07 10:40:00,40.64,40.67,40.58,40.63,220575.0,38.7802,38.8088,38.723,38.7707,220575.0
2022-01-07 10:45:00,40.62,40.63,40.52,40.55,142865.0,38.7611,38.7707,38.6657,38.6943,142865.0
2022-01-07 10:50:00,40.55,40.57,40.45,40.54,158411.0,38.6943,38.7134,38.5989,38.6848,158411.0
2022-01-07 10:55:00,40.55,40.64,40.53,40.58,185058.0,38.6943,38.7802,38.6753,38.723,185058.0
2022-01-07 11:00:00,40.57,40.67,40.5,40.55,225701.0,38.7134,38.8088,38.6466,38.6943,225701.0
2022-01-07 11:05:00,40.55,40.73,40.53,40.71,69307.0,38.6943,38.8661,38.6753,38.847,69307.0
2022-01-07 11:10:00,40.72,40.73,40.55,40.59,69881.0,38.8566,38.8661,38.6943,38.7325,69881.0
2022-01-07 11:15:00,40.6,40.63,40.5,40.58,119699.0,38.7421,38.7707,38.6466,38.723,119699.0
2022-01-07 11:20:00,40.59,40.89,40.57,40.89,121454.0,38.7325,39.0188,38.7134,39.0188,121454.0
2022-01-07 11:25:00,40.88,41.02,40.83,40.99,159793.0,39.0092,39.1428,38.9615,39.1142,159793.0
2022-01-07 11:30:00,40.99,41.09,40.98,41.02,115470.0,39.1142,39.2096,39.1047,39.1428,115470.0
2022-01-07 11:35:00,41.03,41.06,40.99,41.01,67220.0,39.1524,39.181,39.1142,39.1333,67220.0
2022-01-07 11:40:00,41.01,41.08,40.97,41.04,72684.0,39.1333,39.2001,39.0951,39.1619,72684.0
2022-01-07 11:45:00,41.04,41.1,40.99,41.1,49750.0,39.1619,39.2192,39.1142,39.2192,49750.0
2022-01-07 11:50:00,41.1,41.2,41.07,41.2,88805.0,39.2192,39.3146,39.1905,39.3146,88805.0
2022-01-07 11:55:00,41.19,41.32,41.17,41.31,219014.0,39.3051,39.4291,39.286,39.4196,219014.0
2022-01-07 12:00:00,41.31,41.35,41.22,41.25,118422.0,39.4196,39.4577,39.3337,39.3623,118422.0
2022-01-07 12:05:00,41.27,41.4,41.24,41.34,69164.0,39.3814,39.5054,39.3528,39.4482,69164.0
2022-01-07 12:10:00,41.34,41.4,41.31,41.34,67581.0,39.4482,39.5054,39.4196,39.4482,67581.0
2022-01-07 12:15:00,41.32,41.37,41.26,41.29,50754.0,39.4291,39.4768,39.3718,39.4005,50754.0
2022-01-07 12:20:00,41.28,41.31,41.22,41.29,114306.0,39.3909,39.4196,39.3337,39.4005,114306.0
2022-01-07 12:25:00,41.28,41.4,41.26,41.4,91179.0,39.3909,39.5054,39.3718,39.5054,91179.0
2022-01-07 12:30:00,41.4,41.42,41.24,41.26,62295.0,39.5054,39.5245,39.3528,39.3718,62295.0
2022-01-07 12:35:00,41.26,41.55,41.26,41.41,917217.0,39.3718,39.6486,39.3718,39.515,917217.0
2022-01-07 12:40:00,41.41,41.56,41.4,41.55,446026.0,39.515,39.6581,39.5054,39.6486,446026.0
2022-01-07 12:45:00,41.54,41.67,41.51,41.63,235473.0,39.639,39.7631,39.6104,39.7249,235473.0
2022-01-07 12:50:00,41.63,41.74,41.59,41.73,260887.0,39.7249,39.8299,39.6867,39.8203,260887.0
2022-01-07 12:55:00,41.73,41.77,41.68,41.72,144162.0,39.8203,39.8585,39.7726,39.8108,144162.0
2022-01-07 13:00:00,41.71,41.75,41.67,41.73,101605.0,39.8013,39.8394,39.7631,39.8203,101605.0
2022-01-07 13:05:00,41.73,41.84,41.71,41.81,148762.0,39.8203,39.9253,39.8013,39.8967,148762.0
2022-01-07 13:10:00,41.81,41.99,41.81,41.93,271354.0,39.8967,40.0684,39.8967,40.0112,271354.0
2022-01-07 13:15:00,41.93,41.99,41.87,41.97,182872.0,40.0112,40.0684,39.9539,40.0494,182872.0
2022-01-07 13:20:00,41.97,42.07,41.96,42.0,229337.0,40.0494,40.1448,40.0398,40.078,229337.0
2022-01-07 13:25:00,42.0,42.1,41.96,41.98,194339.0,40.078,40.1734,40.0398,40.0589,194339.0
2022-01-07 13:30:00,41.98,42.11,41.94,42.08,227375.0,40.0589,40.183,40.0207,40.1543,227375.0
2022-01-07 13:35:00,42.07,42.08,41.97,42.0,123452.0,40.1448,40.1543,40.0494,40.078,123452.0
2022-01-07 13:40:00,42.0,42.09,41.99,42.05,269554.0,40.078,40.1639,40.0684,40.1257,269554.0
2022-01-07 13:45:00,42.04,42.08,42.01,42.02,192502.0,40.1162,40.1543,40.0875,40.0971,192502.0
2022-01-07 13:50:00,42.01,42.03,41.95,42.02,97164.0,40.0875,40.1066,40.0303,40.0971,97164.0
2022-01-07 13:55:00,42.02,42.06,41.97,41.98,221546.0,40.0971,40.1352,40.0494,40.0589,221546.0
2022-01-07 14:00:00,41.98,42.04,41.96,41.97,91368.0,40.0589,40.1162,40.0398,40.0494,91368.0
2022-01-07 14:05:00,41.97,42.0,41.88,41.93,171269.0,40.0494,40.078,39.9635,40.0112,171269.0
2022-01-07 14:10:00,41.93,41.97,41.91,41.93,79366.0,40.0112,40.0494,39.9921,40.0112,79366.0
2022-01-07 14:15:00,41.93,41.94,41.83,41.88,112000.0,40.0112,40.0207,39.9158,39.9635,112000.0
2022-01-07 14:20:00,41.88,41.9,41.79,41.8,87408.0,39.9635,39.9826,39.8776,39.8871,87408.0
2022-01-07 14:25:00,41.8,41.87,41.76,41.86,109567.0,39.8871,39.9539,39.849,39.9444,109567.0
2022-01-07 14:30:00,41.86,41.95,41.84,41.94,74203.0,39.9444,40.0303,39.9253,40.0207,74203.0
2022-01-07 14:35:00,41.93,42.01,41.88,42.0,99870.0,40.0112,40.0875,39.9635,40.078,99870.0
2022-01-07 14:40:00,42.0,42.04,41.97,42.01,93807.0,40.078,40.1162,40.0494,40.0875,93807.0
2022-01-07 14:45:00,42.01,42.04,41.99,41.99,124687.0,40.0875,40.1162,40.0684,40.0684,124687.0
2022-01-07 14:50:00,42.0,42.0,41.97,41.99,54309.0,40.078,40.078,40.0494,40.0684,54309.0
2022-01-07 14:55:00,41.99,42.01,41.95,41.95,57265.0,40.0684,40.0875,40.0303,40.0303,57265.0
2022-01-07 15:00:00,41.96,41.97,41.91,41.94,68959.0,40.0398,40.0494,39.9921,40.0207,68959.0
2022-01-07 15:05:00,41.94,42.09,41.94,42.09,156073.0,40.0207,40.1639,40.0207,40.1639,156073.0
2022-01-07 15:10:00,42.09,42.09,41.96,41.98,115064.0,40.1639,40.1639,40.0398,40.0589,115064.0
2022-01-07 15:15:00,41.98,42.03,41.95,42.02,85144.0,40.0589,40.1066,40.0303,40.0971,85144.0
2022-01-07 15:20:00,42.01,42.03,41.94,41.94,81379.0,40.0875,40.1066,40.0207,40.0207,81379.0
2022-01-07 15:25:00,41.94,41.95,41.84,41.87,154284.0,40.0207,40.0303,39.9253,39.9539,154284.0
2022-01-07 15:30:00,41.86,41.94,41.83,41.9,143635.0,39.9444,40.0207,39.9158,39.9826,143635.0
2022-01-07 15:35:00,41.9,41.93,41.87,41.89,122451.0,39.9826,40.0112,39.9539,39.973,122451.0
2022-01-07 15:40:00,41.9,41.94,41.86,41.87,163927.0,39.9826,40.0207,39.9444,39.9539,163927.0
2022-01-07 15:45:00,41.87,41.91,41.83,41.83,229429.0,39.9539,39.9921,39.9158,39.9158,229429.0
2022-01-07 15:50:00,41.83,41.9,41.8,41.83,347820.0,39.9158,39.9826,39.8871,39.9158,347820.0
2022-01-07 15:55:00,41.83,41.9,41.8,41.89,1005236.0,39.9158,39.9826,39.8871,39.973,1005236.0
2022-01-10 09:30:00,41.61,41.7,41.39,41.46,352563.0,39.7058,39.7917,39.4959,39.5627,352563.0
2022-01-10 09:35:00,41.45,41.54,41.19,41.54,215845.0,39.5532,39.639,39.3051,39.639,215845.0
2022-01-10 09:40:00,41.53,41.87,41.52,41.66,388138.0,39.6295,39.9539,39.62,39.7535,388138.0
2022-01-10 09:45:00,41.66,41.7,41.31,41.32,152382.0,39.7535,39.7917,39.4196,39.4291,152382.0
2022-01-10 09:50:00,41.32,41.4,41.2,41.22,143742.0,39.4291,39.5054,39.3146,39.3337,143742.0
2022-01-10 09:55:00,41.21,41.21,41.03,41.09,207122.0,39.3241,39.3241,39.1524,39.2096,207122.0
2022-01-10 10:00:00,41.09,41.11,40.82,40.9,265422.0,39.2096,39.2287,38.952,39.0283,265422.0
2022-01-10 10:05:00,40.9,41.3,40.9,41.24,159081.0,39.0283,39.41,39.0283,39.3528,159081.0
2022-01-10 10:10:00,41.24,41.24,40.94,40.99,171356.0,39.3528,39.3528,39.0665,39.1142,171356.0
2022-01-10 10:15:00,40.99,41.14,40.97,41.0,118718.0,39.1142,39.2573,39.0951,39.1237,118718.0
2022-01-10 10:20:00,41.0,41.22,40.99,41.2,138637.0,39.1237,39.3337,39.1142,39.3146,138637.0
2022-01-10 10:25:00,41.18,41.27,41.15,41.16,84884.0,39.2955,39.3814,39.2669,39.2764,84884.0
2022-01-10 10:30:00,41.16,41.45,41.1,41.37,133286.0,39.2764,39.5532,39.2192,39.4768,133286.0
2022-01-10 10:35:00,41.37,41.39,41.09,41.09,81759.0,39.4768,39.4959,39.2096,39.2096,81759.0
2022-01-10 10:40:00,41.1,41.11,40.93,41.0,102951.0,39.2192,39.2287,39.057,39.1237,102951.0
2022-01-10 10:45:00,41.01,41.14,40.88,40.91,101968.0,39.1333,39.2573,39.0092,39.0379,101968.0
2022-01-10 10:50:00,40.91,40.99,40.79,40.98,142224.0,39.0379,39.1142,38.9234,39.1047,142224.0
2022-01-10 10:55:00,40.98,41.01,40.84,40.95,143029.0,39.1047,39.1333,38.9711,39.076,143029.0
2022-01-10 11:00:00,40.94,41.03,40.86,40.98,77565.0,39.0665,39.1524,38.9902,39.1047,77565.0
2022-01-10 11:05:00,40.97,41.06,40.92,41.05,64180.0,39.0951,39.181,39.0474,39.1715,64180.0
2022-01-10 11:10:00,41.04,41.19,41.0,41.15,104077.0,39.1619,39.3051,39.1237,39.2669,104077.0
2022-01-10 11:15:00,41.15,41.35,41.09,41.31,123045.0,39.2669,39.4577,39.2096,39.4196,123045.0
2022-01-10 11:20:00,41.3,41.34,41.23,41.27,90727.0,39.41,39.4482,39.3432,39.3814,90727.0
2022-01-10 11:25:00,41.26,41.35,41.21,41.31,65863.0,39.3718,39.4577,39.3241,39.4196,65863.0
2022-01-10 11:30:00,41.31,41.33,41.19,41.19,85701.0,39.4196,39.4386,39.3051,39.3051,85701.0
2022-01-10 11:35:00,41.19,41.22,41.06,41.07,67502.0,39.3051,39.3337,39.181,39.1905,67502.0
2022-01-10 11:40:00,41.06,41.09,40.99,41.08,58153.0,39.181,39.2096,39.1142,39.2001,58153.0
2022-01-10 11:45:00,41.09,41.19,41.01,41.05,126359.0,39.2096,39.3051,39.1333,39.1715,126359.0
2022-01-10 11:50:00,41.05,41.09,41.01,41.05,49319.0,39.1715,39.2096,39.1333,39.1715,49319.0
2022-01-10 11:55:00,41.04,41.19,41.03,41.18,53666.0,39.1619,39.3051,39.1524,39.2955,53666.0
2022-01-10 12:00:00,41.17,41.18,40.96,40.98,99927.0,39.286,39.2955,39.0856,39.1047,99927.0
2022-01-10 12:05:00,40.98,41.02,40.89,40.9,86320.0,39.1047,39.1428,39.0188,39.0283,86320.0
2022-01-10 12:10:00,40.9,41.01,40.89,40.99,58148.0,39.0283,39.1333,39.0188,39.1142,58148.0
2022-01-10 12:15:00,40.99,41.01,40.95,40.95,67564.0,39.1142,39.1333,39.076,39.076,67564.0
2022-01-10 12:20:00,40.96,40.99,40.92,40.96,38692.0,39.0856,39.1142,39.0474,39.0856,38692.0
2022-01-10 12:25:00,40.96,40.97,40.86,40.88,71057.0,39.0856,39.0951,38.9902,39.0092,71057.0
2022-01-10 12:30:00,40.88,40.88,40.77,40.79,77291.0,39.0092,39.0092,38.9043,38.9234,77291.0
2022-01-10 12:35:00,40.8,40.83,40.74,40.76,94846.0,38.9329,38.9615,38.8756,38.8947,94846.0
2022-01-10 12:40:00,40.76,40.77,40.68,40.69,244081.0,38.8947,38.9043,38.8184,38.8279,244081.0
2022-01-10 12:45:00,40.68,40.88,40.68,40.83,86187.0,38.8184,39.0092,38.8184,38.9615,86187.0
2022-01-10 12:50:00,40.83,41.04,40.79,40.99,155628.0,38.9615,39.1619,38.9234,39.1142,155628.0
2022-01-10 12:55:00,40.99,41.0,40.89,40.93,70119.0,39.1142,39.1237,39.0188,39.057,70119.0
2022-01-10 13:00:00,40.92,41.0,40.85,40.9,90864.0,39.0474,39.1237,38.9806,39.0283,90864.0
2022-01-10 13:05:00,40.91,41.01,40.9,40.99,51424.0,39.0379,39.1333,39.0283,39.1142,51424.0
2022-01-10 13:10:00,40.99,41.06,40.96,40.97,51124.0,39.1142,39.181,39.0856,39.0951,51124.0
2022-01-10 13:15:00,40.98,41.01,40.93,41.0,51787.0,39.1047,39.1333,39.057,39.1237,51787.0
2022-01-10 13:20:00,41.0,41.1,40.94,41.07,61663.0,39.1237,39.2192,39.0665,39.1905,61663.0
2022-01-10 13:25:00,41.07,41.08,40.99,41.02,84670.0,39.1905,39.2001,39.1142,39.1428,84670.0
2022-01-10 13:30:00,41.02,41.1,41.01,41.04,54433.0,39.1428,39.2192,39.1333,39.1619,54433.0
2022-01-10 13:35:00,41.04,41.06,40.99,41.0,53950.0,39.1619,39.181,39.1142,39.1237,53950.0
2022-01-10 13:40:00,41.0,41.2,40.98,41.18,99428.0,39.1237,39.3146,39.1047,39.2955,99428.0
2022-01-10 13:45:00,41.18,41.26,41.1,41.23,145926.0,39.2955,39.3718,39.2192,39.3432,145926.0
2022-01-10 13:50:00,41.24,41.31,41.22,41.24,41650.0,39.3528,39.4196,39.3337,39.3528,41650.0
2022-01-10 13:55:00,41.24,41.28,41.11,41.15,130785.0,39.3528,39.3909,39.2287,39.2669,130785.0
2022-01-10 14:00:00,41.14,41.31,41.11,41.3,142962.0,39.2573,39.4196,39.2287,39.41,142962.0
2022-01-10 14:05:00,41.3,41.42,41.3,41.4,161290.0,39.41,39.5245,39.41,39.5054,161290.0
2022-01-10 14:10:00,41.39,41.41,41.3,41.31,113207.0,39.4959,39.515,39.41,39.4196,113207.0
2022-01-10 14:15:00,41.3,41.35,41.22,41.22,103857.0,39.41,39.4577,39.3337,39.3337,103857.0
2022-01-10 14:20:00,41.22,41.33,41.2,41.31,105356.0,39.3337,39.4386,39.3146,39.4196,105356.0
2022-01-10 14:25:00,41.32,41.38,41.28,41.37,150328.0,39.4291,39.4864,39.3909,39.4768,150328.0
2022-01-10 14:30:00,41.36,41.41,41.32,41.38,55431.0,39.4673,39.515,39.4291,39.4864,55431.0
2022-01-10 14:35:00,41.38,41.45,41.37,41.4,38968.0,39.4864,39.5532,39.4768,39.5054,38968.0
2022-01-10 14:40:00,41.41,41.47,41.38,41.38,63234.0,39.515,39.5722,39.4864,39.4864,63234.0
2022-01-10 14:45:00,41.39,41.51,41.38,41.48,94658.0,39.4959,39.6104,39.4864,39.5818,94658.0
2022-01-10 14:50:00,41.47,41.48,41.25,41.26,79335.0,39.5722,39.5818,39.3623,39.3718,79335.0
2022-01-10 14:55:00,41.27,41.33,41.25,41.32,69293.0,39.3814,39.4386,39.3623,39.4291,69293.0
2022-01-10 15:00:00,41.32,41.4,41.31,41.33,72516.0,39.4291,39.5054,39.4196,39.4386,72516.0
2022-01-10 15:05:00,41.33,41.35,41.27,41.34,141787.0,39.4386,39.4577,39.3814,39.4482,141787.0
2022-01-10 15:10:00,41.35,41.42,41.3,41.33,113474.0,39.4577,39.5245,39.41,39.4386,113474.0
2022-01-10 15:15:00,41.33,41.41,41.28,41.36,78788.0,39.4386,39.515,39.3909,39.4673,78788.0
2022-01-10 15:20:00,41.36,41.41,41.34,41.37,85798.0,39.4673,39.515,39.4482,39.4768,85798.0
2022-01-10 15:25:00,41.37,41.42,41.32,41.33,85123.0,39.4768,39.5245,39.4291,39.4386,85123.0
2022-01-10 15:30:00,41.32,41.41,41.3,41.41,113908.0,39.4291,39.515,39.41,39.515,113908.0
2022-01-10 15:35:00,41.41,41.44,41.33,41.34,142290.0,39.515,39.5436,39.4386,39.4482,142290.0
2022-01-10 15:40:00,41.34,41.41,41.32,41.39,259090.0,39.4482,39.515,39.4291,39.4959,259090.0
2022-01-10 15:45:00,41.37,41.52,41.37,41.46,204899.0,39.4768,39.62,39.4768,39.5627,204899.0
2022-01-10 15:50:00,41.47,41.59,41.44,41.57,213516.0,39.5722,39.6867,39.5436,39.6677,213516.0
2022-01-10 15:55:00,41.56,41.66,41.55,41.63,432776.0,39.6581,39.7535,39.6486,39.7249,432776.0
2022-01-11 09:30:00,41.83,41.85,41.47,41.65,400433.0,39.9158,39.9348,39.5722,39.744,400433.0
2022-01-11 09:35:00,41.65,41.75,41.31,41.41,243550.0,39.744,39.8394,39.4196,39.515,243550.0
2022-01-11 09:40:00,41.44,41.65,41.36,41.51,220412.0,39.5436,39.744,39.4673,39.6104,220412.0
2022-01-11 09:45:00,41.5,41.5,41.3,41.5,131894.0,39.6009,39.6009,39.41,39.6009,131894.0
2022-01-11 09:50:00,41.5,41.74,41.38,41.62,113567.0,39.6009,39.8299,39.4864,39.7154,113567.0
2022-01-11 09:55:00,41.61,41.8,41.53,41.73,72222.0,39.7058,39.8871,39.6295,39.8203,72222.0
2022-01-11 10:00:00,41.74,41.96,41.7,41.94,156992.0,39.8299,40.0398,39.7917,40.0207,156992.0
2022-01-11 10:05:00,41.94,42.21,41.94,42.17,335093.0,40.0207,40.2784,40.0207,40.2402,335093.0
2022-01-11 10:10:00,42.15,42.19,41.94,41.98,153957.0,40.2211,40.2593,40.0207,40.0589,153957.0
2022-01-11 10:15:00,41.98,42.0,41.85,41.94,134628.0,40.0589,40.078,39.9348,40.0207,134628.0
2022-01-11 10:20:00,41.94,41.95,41.72,41.75,129645.0,40.0207,40.0303,39.8108,39.8394,129645.0
2022-01-11 10:25:00,41.74,41.89,41.64,41.89,133661.0,39.8299,39.973,39.7345,39.973,133661.0
2022-01-11 10:30:00,41.88,42.0,41.63,41.67,230832.0,39.9635,40.078,39.7249,39.7631,230832.0
2022-01-11 10:35:00,41.67,41.79,41.65,41.72,71180.0,39.7631,39.8776,39.744,39.8108,71180.0
2022-01-11 10:40:00,41.73,41.79,41.49,41.51,142048.0,39.8203,39.8776,39.5913,39.6104,142048.0
2022-01-11 10:45:00,41.51,41.62,41.49,41.57,107503.0,39.6104,39.7154,39.5913,39.6677,107503.0
2022-01-11 10:50:00,41.56,41.61,41.5,41.54,72585.0,39.6581,39.7058,39.6009,39.639,72585.0
2022-01-11 10:55:00,41.55,41.62,41.47,41.57,82613.0,39.6486,39.7154,39.5722,39.6677,82613.0
2022-01-11 11:00:00,41.58,41.73,41.57,41.68,188761.0,39.6772,39.8203,39.6677,39.7726,188761.0
2022-01-11 11:05:00,41.68,41.79,41.66,41.73,109206.0,39.7726,39.8776,39.7535,39.8203,109206.0
2022-01-11 11:10:00,41.74,41.87,41.7,41.83,125860.0,39.8299,39.9539,39.7917,39.9158,125860.0
2022-01-11 11:15:00,41.82,41.95,41.79,41.94,164657.0,39.9062,40.0303,39.8776,40.0207,164657.0
2022-01-11 11:20:00,41.94,42.0,41.89,41.91,82981.0,40.0207,40.078,39.973,39.9921,82981.0
2022-01-11 11:25:00,41.9,42.02,41.89,42.01,76967.0,39.9826,40.0971,39.973,40.0875,76967.0
2022-01-11 11:30:00,42.01,42.15,41.95,42.1,152178.0,40.0875,40.2211,40.0303,40.1734,152178.0
2022-01-11 11:35:00,42.11,42.19,42.09,42.16,118928.0,40.183,40.2593,40.1639,40.2307,118928.0
2022-01-11 11:40:00,42.17,42.57,42.17,42.51,394262.0,40.2402,40.6219,40.2402,40.5646,394262.0
2022-01-11 11:45:00,42.51,42.52,42.3,42.39,205312.0,40.5646,40.5742,40.3643,40.4501,205312.0
2022-01-11 11:50:00,42.4,42.46,42.34,42.38,123747.0,40.4597,40.5169,40.4024,40.4406,123747.0
2022-01-11 11:55:00,42.38,42.42,42.34,42.38,192909.0,40.4406,40.4788,40.4024,40.4406,192909.0
2022-01-11 12:00:00,42.38,42.49,42.36,42.47,100589.0,40.4406,40.5456,40.4215,40.5265,100589.0
2022-01-11 12:05:00,42.49,42.6,42.48,42.6,147719.0,40.5456,40.6505,40.536,40.6505,147719.0
2022-01-11 12:10:00,42.6,42.79,42.58,42.78,259264.0,40.6505,40.8318,40.6314,40.8223,259264.0
2022-01-11 12:15:00,42.77,42.77,42.57,42.59,191720.0,40.8127,40.8127,40.6219,40.641,191720.0
2022-01-11 12:20:00,42.6,42.61,42.5,42.5,149713.0,40.6505,40.6601,40.5551,40.5551,149713.0
2022-01-11 12:25:00,42.5,42.52,42.38,42.41,127691.0,40.5551,40.5742,40.4406,40.4692,127691.0
2022-01-11 12:30:00,42.4,42.56,42.36,42.55,120133.0,40.4597,40.6124,40.4215,40.6028,120133.0
2022-01-11 12:35:00,42.55,42.58,42.49,42.54,92375.0,40.6028,40.6314,40.5456,40.5933,92375.0
2022-01-11 12:40:00,42.54,42.54,42.44,42.52,127638.0,40.5933,40.5933,40.4978,40.5742,127638.0
2022-01-11 12:45:00,42.52,42.56,42.5,42.53,100537.0,40.5742,40.6124,40.5551,40.5837,100537.0
2022-01-11 12:50:00,42.53,42.6,42.51,42.58,140600.0,40.5837,40.6505,40.5646,40.6314,140600.0
2022-01-11 12:55:00,42.58,42.58,42.45,42.5,121891.0,40.6314,40.6314,40.5074,40.5551,121891.0
2022-01-11 13:00:00,42.5,42.51,42.42,42.48,145178.0,40.5551,40.5646,40.4788,40.536,145178.0
2022-01-11 13:05:00,42.48,42.52,42.38,42.41,142775.0,40.536,40.5742,40.4406,40.4692,142775.0
2022-01-11 13:10:00,42.41,42.53,42.4,42.52,94583.0,40.4692,40.5837,40.4597,40.5742,94583.0
2022-01-11 13:15:00,42.52,42.6,42.52,42.58,122736.0,40.5742,40.6505,40.5742,40.6314,122736.0
2022-01-11 13:20:00,42.59,42.61,42.55,42.58,129190.0,40.641,40.6601,40.6028,40.6314,129190.0
2022-01-11 13:25:00,42.57,42.62,42.54,42.55,153371.0,40.6219,40.6696,40.5933,40.6028,153371.0
2022-01-11 13:30:00,42.55,42.6,42.53,42.55,74782.0,40.6028,40.6505,40.5837,40.6028,74782.0
2022-01-11 13:35:00,42.55,42.6,42.54,42.58,65088.0,40.6028,40.6505,40.5933,40.6314,65088.0
2022-01-11 13:40:00,42.58,42.66,42.53,42.65,112592.0,40.6314,40.7078,40.5837,40.6982,112592.0
2022-01-11 13:45:00,42.66,42.66,42.6,42.62,99368.0,40.7078,40.7078,40.6505,40.6696,99368.0
2022-01-11 13:50:00,42.62,42.67,42.61,42.66,87358.0,40.6696,40.7173,40.6601,40.7078,87358.0
2022-01-11 13:55:00,42.66,42.68,42.62,42.65,68513.0,40.7078,40.7269,40.6696,40.6982,68513.0
2022-01-11 14:00:00,42.65,42.72,42.61,42.72,89840.0,40.6982,40.765,40.6601,40.765,89840.0
2022-01-11 14:05:00,42.72,42.76,42.71,42.73,188603.0,40.765,40.8032,40.7555,40.7746,188603.0
2022-01-11 14:10:00,42.73,42.81,42.69,42.72,168697.0,40.7746,40.8509,40.7364,40.765,168697.0
2022-01-11 14:15:00,42.71,42.74,42.7,42.71,86138.0,40.7555,40.7841,40.746,40.7555,86138.0
2022-01-11 14:20:00,42.71,42.72,42.6,42.64,76840.0,40.7555,40.765,40.6505,40.6887,76840.0
2022-01-11 14:25:00,42.63,42.74,42.62,42.73,142053.0,40.6792,40.7841,40.6696,40.7746,142053.0
2022-01-11 14:30:00,42.73,42.74,42.63,42.63,382360.0,40.7746,40.7841,40.6792,40.6792,382360.0
2022-01-11 14:35:00,42.63,42.64,42.58,42.62,98131.0,40.6792,40.6887,40.6314,40.6696,98131.0
2022-01-11 14:40:00,42.61,42.67,42.58,42.59,84332.0,40.6601,40.7173,40.6314,40.641,84332.0
2022-01-11 14:45:00,42.6,42.63,42.55,42.62,82265.0,40.6505,40.6792,40.6028,40.6696,82265.0
2022-01-11 14:50:00,42.63,42.66,42.6,42.65,84001.0,40.6792,40.7078,40.6505,40.6982,84001.0
2022-01-11 14:55:00,42.64,42.73,42.61,42.62,127199.0,40.6887,40.7746,40.6601,40.6696,127199.0
2022-01-11 15:00:00,42.62,42.7,42.62,42.69,133634.0,40.6696,40.746,40.6696,40.7364,133634.0
2022-01-11 15:05:00,42.7,42.76,42.69,42.72,136996.0,40.746,40.8032,40.7364,40.765,136996.0
2022-01-11 15:10:00,42.72,42.74,42.67,42.73,105461.0,40.765,40.7841,40.7173,40.7746,105461.0
2022-01-11 15:15:00,42.73,42.86,42.73,42.84,220308.0,40.7746,40.8986,40.7746,40.8795,220308.0
2022-01-11 15:20:00,42.84,42.9,42.8,42.86,195514.0,40.8795,40.9368,40.8414,40.8986,195514.0
2022-01-11 15:25:00,42.86,42.9,42.82,42.87,193419.0,40.8986,40.9368,40.8605,40.9082,193419.0
2022-01-11 15:30:00,42.87,42.95,42.87,42.93,240086.0,40.9082,40.9845,40.9082,40.9654,240086.0
2022-01-11 15:35:00,42.93,42.97,42.83,42.84,285225.0,40.9654,41.0036,40.87,40.8795,285225.0
2022-01-11 15:40:00,42.84,42.96,42.83,42.96,265055.0,40.8795,40.9941,40.87,40.9941,265055.0
2022-01-11 15:45:00,42.96,43.02,42.9,42.91,605077.0,40.9941,41.0513,40.9368,40.9463,605077.0
2022-01-11 15:50:00,42.92,42.93,42.84,42.88,399195.0,40.9559,40.9654,40.8795,40.9177,399195.0
2022-01-11 15:55:00,42.87,43.02,42.87,42.98,778791.0,40.9082,41.0513,40.9082,41.0131,778791.0
2022-01-12 09:30:00,44.99,45.45,44.73,45.01,2254771.0,42.9312,43.3701,42.6831,42.9502,2254771.0
2022-01-12 09:35:00,45.0,45.03,44.5,44.98,1015995.0,42.9407,42.9693,42.4636,42.9216,1015995.0
2022-01-12 09:40:00,44.98,44.98,44.75,44.93,552715.0,42.9216,42.9216,42.7021,42.8739,552715.0
2022-01-12 09:45:00,44.94,45.02,44.58,44.95,625804.0,42.8834,42.9598,42.5399,42.893,625804.0
2022-01-12 09:50:00,44.96,45.24,44.86,45.07,708318.0,42.9025,43.1697,42.8071,43.0075,708318.0
2022-01-12 09:55:00,45.06,45.28,45.01,45.24,578065.0,42.998,43.2079,42.9502,43.1697,578065.0
2022-01-12 10:00:00,45.25,45.41,45.15,45.16,525873.0,43.1793,43.3319,43.0838,43.0934,525873.0
2022-01-12 10:05:00,45.16,45.17,44.93,45.15,393628.0,43.0934,43.1029,42.8739,43.0838,393628.0
2022-01-12 10:10:00,45.16,45.19,44.99,45.02,212768.0,43.0934,43.122,42.9312,42.9598,212768.0
2022-01-12 10:15:00,45.01,45.05,44.77,44.78,322156.0,42.9502,42.9884,42.7212,42.7308,322156.0
2022-01-12 10:20:00,44.78,44.89,44.7,44.77,304810.0,42.7308,42.8357,42.6544,42.7212,304810.0
2022-01-12 10:25:00,44.78,44.78,44.22,44.25,707474.0,42.7308,42.7308,42.1964,42.225,707474.0
2022-01-12 10:30:00,44.27,44.49,44.22,44.46,408310.0,42.2441,42.454,42.1964,42.4254,408310.0
2022-01-12 10:35:00,44.47,44.54,44.25,44.26,276442.0,42.435,42.5017,42.225,42.2346,276442.0
2022-01-12 10:40:00,44.26,44.33,44.15,44.24,335055.0,42.2346,42.3014,42.1296,42.2155,335055.0
2022-01-12 10:45:00,44.25,44.51,44.2,44.51,265737.0,42.225,42.4731,42.1773,42.4731,265737.0
2022-01-12 10:50:00,44.51,44.6,44.4,44.45,237368.0,42.4731,42.559,42.3682,42.4159,237368.0
2022-01-12 10:55:00,44.44,44.54,44.31,44.54,223154.0,42.4063,42.5017,42.2823,42.5017,223154.0
2022-01-12 11:00:00,44.54,44.72,44.5,44.65,295892.0,42.5017,42.6735,42.4636,42.6067,295892.0
2022-01-12 11:05:00,44.65,44.66,44.26,44.39,263073.0,42.6067,42.6163,42.2346,42.3586,263073.0
2022-01-12 11:10:00,44.4,44.42,44.27,44.32,133251.0,42.3682,42.3872,42.2441,42.2918,133251.0
2022-01-12 11:15:00,44.31,44.41,44.2,44.38,192016.0,42.2823,42.3777,42.1773,42.3491,192016.0
2022-01-12 11:20:00,44.38,44.53,44.36,44.52,196378.0,42.3491,42.4922,42.33,42.4827,196378.0
2022-01-12 11:25:00,44.52,44.65,44.48,44.58,249374.0,42.4827,42.6067,42.4445,42.5399,249374.0
2022-01-12 11:30:00,44.57,44.7,44.53,44.7,208378.0,42.5304,42.6544,42.4922,42.6544,208378.0
2022-01-12 11:35:00,44.7,44.76,44.67,44.68,145290.0,42.6544,42.7117,42.6258,42.6353,145290.0
2022-01-12 11:40:00,44.68,44.86,44.68,44.73,194245.0,42.6353,42.8071,42.6353,42.6831,194245.0
2022-01-12 11:45:00,44.73,44.77,44.61,44.66,217123.0,42.6831,42.7212,42.5685,42.6163,217123.0
2022-01-12 11:50:00,44.65,44.68,44.52,44.55,274235.0,42.6067,42.6353,42.4827,42.5113,274235.0
2022-01-12 11:55:00,44.55,44.56,44.4,44.47,213073.0,42.5113,42.5208,42.3682,42.435,213073.0
2022-01-12 12:00:00,44.47,44.54,44.43,44.52,227732.0,42.435,42.5017,42.3968,42.4827,227732.0
2022-01-12 12:05:00,44.53,44.54,44.36,44.4,165589.0,42.4922,42.5017,42.33,42.3682,165589.0
2022-01-12 12:10:00,44.4,44.43,44.33,44.42,180117.0,42.3682,42.3968,42.3014,42.3872,180117.0
2022-01-12 12:15:00,44.41,44.49,44.39,44.45,117448.0,42.3777,42.454,42.3586,42.4159,117448.0
2022-01-12 12:20:00,44.45,44.52,44.41,44.49,158069.0,42.4159,42.4827,42.3777,42.454,158069.0
2022-01-12 12:25:00,44.48,44.51,44.45,44.46,128019.0,42.4445,42.4731,42.4159,42.4254,128019.0
2022-01-12 12:30:00,44.47,44.55,44.39,44.41,141779.0,42.435,42.5113,42.3586,42.3777,141779.0
2022-01-12 12:35:00,44.42,44.51,44.4,44.47,162533.0,42.3872,42.4731,42.3682,42.435,162533.0
2022-01-12 12:40:00,44.47,44.68,44.46,44.66,878388.0,42.435,42.6353,42.4254,42.6163,878388.0
2022-01-12 12:45:00,44.66,44.7,44.61,44.66,155379.0,42.6163,42.6544,42.5685,42.6163,155379.0
2022-01-12 12:50:00,44.67,44.72,44.62,44.64,121780.0,42.6258,42.6735,42.5781,42.5972,121780.0
2022-01-12 12:55:00,44.63,44.73,44.62,44.68,121394.0,42.5876,42.6831,42.5781,42.6353,121394.0
2022-01-12 13:00:00,44.68,44.69,44.61,44.65,134679.0,42.6353,42.6449,42.5685,42.6067,134679.0
2022-01-12 13:05:00,44.65,44.78,44.64,44.76,196313.0,42.6067,42.7308,42.5972,42.7117,196313.0
2022-01-12 13:10:00,44.77,44.84,44.72,44.83,218975.0,42.7212,42.788,42.6735,42.7785,218975.0
2022-01-12 13:15:00,44.83,44.9,44.77,44.78,227268.0,42.7785,42.8453,42.7212,42.7308,227268.0
2022-01-12 13:20:00,44.77,44.89,44.72,44.83,249348.0,42.7212,42.8357,42.6735,42.7785,249348.0
2022-01-12 13:25:00,44.82,44.93,44.81,44.89,234269.0,42.7689,42.8739,42.7594,42.8357,234269.0
2022-01-12 13:30:00,44.89,44.92,44.8,44.86,120998.0,42.8357,42.8644,42.7499,42.8071,120998.0
2022-01-12 13:35:00,44.87,44.88,44.77,44.77,184467.0,42.8166,42.8262,42.7212,42.7212,184467.0
2022-01-12 13:40:00,44.78,44.87,44.75,44.82,121261.0,42.7308,42.8166,42.7021,42.7689,121261.0
2022-01-12 13:45:00,44.83,44.89,44.77,44.88,141040.0,42.7785,42.8357,42.7212,42.8262,141040.0
2022-01-12 13:50:00,44.88,44.89,44.77,44.79,122248.0,42.8262,42.8357,42.7212,42.7403,122248.0
2022-01-12 13:55:00,44.79,44.79,44.71,44.72,109644.0,42.7403,42.7403,42.664,42.6735,109644.0
2022-01-12 14:00:00,44.72,44.77,44.63,44.67,164109.0,42.6735,42.7212,42.5876,42.6258,164109.0
2022-01-12 14:05:00,44.67,44.78,44.64,44.73,133562.0,42.6258,42.7308,42.5972,42.6831,133562.0
2022-01-12 14:10:00,44.72,44.91,44.7,44.9,258307.0,42.6735,42.8548,42.6544,42.8453,258307.0
2022-01-12 14:15:00,44.9,44.95,44.86,44.94,161469.0,42.8453,42.893,42.8071,42.8834,161469.0
2022-01-12 14:20:00,44.93,45.03,44.92,45.02,261425.0,42.8739,42.9693,42.8644,42.9598,261425.0
2022-01-12 14:25:00,45.02,45.17,45.01,45.09,282878.0,42.9598,43.1029,42.9502,43.0266,282878.0
2022-01-12 14:30:00,45.09,45.11,44.93,44.95,215569.0,43.0266,43.0457,42.8739,42.893,215569.0
2022-01-12 14:35:00,44.95,44.98,44.88,44.92,113192.0,42.893,42.9216,42.8262,42.8644,113192.0
2022-01-12 14:40:00,44.93,44.97,44.81,44.88,168824.0,42.8739,42.9121,42.7594,42.8262,168824.0
2022-01-12 14:45:00,44.88,44.96,44.87,44.91,93232.0,42.8262,42.9025,42.8166,42.8548,93232.0
2022-01-12 14:50:00,44.91,44.99,44.9,44.95,111398.0,42.8548,42.9312,42.8453,42.893,111398.0
2022-01-12 14:55:00,44.95,44.96,44.85,44.89,130488.0,42.893,42.9025,42.7976,42.8357,130488.0
2022-01-12 15:00:00,44.89,44.93,44.83,44.88,168821.0,42.8357,42.8739,42.7785,42.8262,168821.0
2022-01-12 15:05:00,44.88,44.9,44.82,44.85,132472.0,42.8262,42.8453,42.7689,42.7976,132472.0
2022-01-12 15:10:00,44.85,44.91,44.84,44.84,153336.0,42.7976,42.8548,42.788,42.788,153336.0
2022-01-12 15:15:00,44.85,44.94,44.82,44.83,208683.0,42.7976,42.8834,42.7689,42.7785,208683.0
2022-01-12 15:20:00,44.83,44.85,44.79,44.8,219539.0,42.7785,42.7976,42.7403,42.7499,219539.0
2022-01-12 15:25:00,44.8,44.84,44.76,44.84,249961.0,42.7499,42.788,42.7117,42.788,249961.0
2022-01-12 15:30:00,44.84,44.93,44.8,44.88,246348.0,42.788,42.8739,42.7499,42.8262,246348.0
2022-01-12 15:35:00,44.88,44.94,44.84,44.93,203948.0,42.8262,42.8834,42.788,42.8739,203948.0
2022-01-12 15:40:00,44.93,45.08,44.89,45.07,363171.0,42.8739,43.017,42.8357,43.0075,363171.0
2022-01-12 15:45:00,45.07,45.23,45.03,45.06,672940.0,43.0075,43.1602,42.9693,42.998,672940.0
2022-01-12 15:50:00,45.06,45.24,45.06,45.19,624814.0,42.998,43.1697,42.998,43.122,624814.0
2022-01-12 15:55:00,45.19,45.24,45.13,45.17,927064.0,43.122,43.1697,43.0647,43.1029,927064.0
2022-01-13 09:30:00,44.5,44.95,44.5,44.77,783828.0,42.5354,42.9656,42.5354,42.7935,783828.0
2022-01-13 09:35:00,44.77,45.22,44.77,45.21,510351.0,42.7935,43.2236,42.7935,43.2141,510351.0
2022-01-13 09:40:00,45.22,45.3,45.13,45.2,377248.0,43.2236,43.3001,43.1376,43.2045,377248.0
2022-01-13 09:45:00,45.2,45.52,45.17,45.51,433164.0,43.2045,43.5104,43.1758,43.5008,433164.0
2022-01-13 09:50:00,45.5,45.54,45.41,45.47,234308.0,43.4913,43.5295,43.4052,43.4626,234308.0
2022-01-13 09:55:00,45.47,45.63,45.46,45.57,419646.0,43.4626,43.6155,43.453,43.5582,419646.0
2022-01-13 10:00:00,45.57,45.66,45.46,45.48,199227.0,43.5582,43.6442,43.453,43.4722,199227.0
2022-01-13 10:05:00,45.47,45.56,45.31,45.43,285480.0,43.4626,43.5486,43.3097,43.4244,285480.0
2022-01-13 10:10:00,45.42,45.48,45.28,45.3,182534.0,43.4148,43.4722,43.281,43.3001,182534.0
2022-01-13 10:15:00,45.3,45.32,45.06,45.15,315926.0,43.3001,43.3192,43.0707,43.1567,315926.0
2022-01-13 10:20:00,45.15,45.28,45.13,45.14,181438.0,43.1567,43.281,43.1376,43.1472,181438.0
2022-01-13 10:25:00,45.14,45.2,45.08,45.2,153940.0,43.1472,43.2045,43.0898,43.2045,153940.0
2022-01-13 10:30:00,45.2,45.23,44.99,45.11,280517.0,43.2045,43.2332,43.0038,43.1185,280517.0
2022-01-13 10:35:00,45.1,45.23,44.99,45.06,314560.0,43.1089,43.2332,43.0038,43.0707,314560.0
2022-01-13 10:40:00,45.06,45.09,44.89,45.07,358983.0,43.0707,43.0994,42.9082,43.0803,358983.0
2022-01-13 10:45:00,45.08,45.3,45.04,45.23,236455.0,43.0898,43.3001,43.0516,43.2332,236455.0
2022-01-13 10:50:00,45.23,45.23,44.92,44.98,215709.0,43.2332,43.2332,42.9369,42.9942,215709.0
2022-01-13 10:55:00,44.99,45.14,44.98,45.09,225934.0,43.0038,43.1472,42.9942,43.0994,225934.0
2022-01-13 11:00:00,45.08,45.22,45.08,45.18,197212.0,43.0898,43.2236,43.0898,43.1854,197212.0
2022-01-13 11:05:00,45.16,45.33,45.13,45.33,139849.0,43.1663,43.3288,43.1376,43.3288,139849.0
2022-01-13 11:10:00,45.33,45.34,45.2,45.28,199600.0,43.3288,43.3383,43.2045,43.281,199600.0
2022-01-13 11:15:00,45.28,45.32,45.2,45.22,96368.0,43.281,43.3192,43.2045,43.2236,96368.0
2022-01-13 11:20:00,45.22,45.49,45.21,45.48,149931.0,43.2236,43.4817,43.2141,43.4722,149931.0
2022-01-13 11:25:00,45.48,45.49,45.41,45.45,147157.0,43.4722,43.4817,43.4052,43.4435,147157.0
2022-01-13 11:30:00,45.45,45.49,45.4,45.45,131711.0,43.4435,43.4817,43.3957,43.4435,131711.0
2022-01-13 11:35:00,45.46,45.5,45.4,45.41,203638.0,43.453,43.4913,43.3957,43.4052,203638.0
2022-01-13 11:40:00,45.41,45.5,45.41,45.46,94023.0,43.4052,43.4913,43.4052,43.453,94023.0
2022-01-13 11:45:00,45.47,45.5,45.43,45.48,137841.0,43.4626,43.4913,43.4244,43.4722,137841.0
2022-01-13 11:50:00,45.49,45.57,45.45,45.55,162205.0,43.4817,43.5582,43.4435,43.5391,162205.0
2022-01-13 11:55:00,45.55,45.55,45.45,45.54,134721.0,43.5391,43.5391,43.4435,43.5295,134721.0
2022-01-13 12:00:00,45.53,45.54,45.26,45.27,219482.0,43.5199,43.5295,43.2619,43.2714,219482.0
2022-01-13 12:05:00,45.26,45.32,45.24,45.28,122743.0,43.2619,43.3192,43.2428,43.281,122743.0
2022-01-13 12:10:00,45.27,45.3,45.11,45.11,138763.0,43.2714,43.3001,43.1185,43.1185,138763.0
2022-01-13 12:15:00,45.11,45.13,44.89,44.93,425922.0,43.1185,43.1376,42.9082,42.9464,425922.0
2022-01-13 12:20:00,44.93,44.93,44.68,44.87,290751.0,42.9464,42.9464,42.7075,42.8891,290751.0
2022-01-13 12:25:00,44.87,45.0,44.83,44.94,133200.0,42.8891,43.0133,42.8509,42.956,133200.0
2022-01-13 12:30:00,44.95,44.95,44.77,44.78,160986.0,42.9656,42.9656,42.7935,42.8031,160986.0
2022-01-13 12:35:00,44.78,44.88,44.77,44.86,132671.0,42.8031,42.8986,42.7935,42.8795,132671.0
2022-01-13 12:40:00,44.86,44.88,44.82,44.83,81469.0,42.8795,42.8986,42.8413,42.8509,81469.0
2022-01-13 12:45:00,44.83,44.87,44.73,44.83,199426.0,42.8509,42.8891,42.7553,42.8509,199426.0
2022-01-13 12:50:00,44.82,44.88,44.79,44.82,141858.0,42.8413,42.8986,42.8126,42.8413,141858.0
2022-01-13 12:55:00,44.82,45.05,44.79,45.03,178203.0,42.8413,43.0611,42.8126,43.042,178203.0
2022-01-13 13:00:00,45.03,45.08,44.98,45.06,125535.0,43.042,43.0898,42.9942,43.0707,125535.0
2022-01-13 13:05:00,45.05,45.14,45.03,45.12,108840.0,43.0611,43.1472,43.042,43.128,108840.0
2022-01-13 13:10:00,45.12,45.15,45.02,45.05,90042.0,43.128,43.1567,43.0325,43.0611,90042.0
2022-01-13 13:15:00,45.05,45.1,45.03,45.06,76957.0,43.0611,43.1089,43.042,43.0707,76957.0
2022-01-13 13:20:00,45.07,45.17,45.05,45.16,107575.0,43.0803,43.1758,43.0611,43.1663,107575.0
2022-01-13 13:25:00,45.16,45.2,45.09,45.19,80168.0,43.1663,43.2045,43.0994,43.195,80168.0
2022-01-13 13:30:00,45.18,45.23,45.13,45.15,73479.0,43.1854,43.2332,43.1376,43.1567,73479.0
2022-01-13 13:35:00,45.15,45.22,45.12,45.18,112034.0,43.1567,43.2236,43.128,43.1854,112034.0
2022-01-13 13:40:00,45.16,45.21,45.12,45.16,76153.0,43.1663,43.2141,43.128,43.1663,76153.0
2022-01-13 13:45:00,45.17,45.22,45.16,45.2,132496.0,43.1758,43.2236,43.1663,43.2045,132496.0
2022-01-13 13:50:00,45.19,45.24,45.18,45.23,74166.0,43.195,43.2428,43.1854,43.2332,74166.0
2022-01-13 13:55:00,45.23,45.28,45.21,45.27,92283.0,43.2332,43.281,43.2141,43.2714,92283.0
2022-01-13 14:00:00,45.27,45.36,45.24,45.32,123271.0,43.2714,43.3575,43.2428,43.3192,123271.0
2022-01-13 14:05:00,45.32,45.32,45.26,45.27,100934.0,43.3192,43.3192,43.2619,43.2714,100934.0
2022-01-13 14:10:00,45.28,45.28,45.23,45.23,63872.0,43.281,43.281,43.2332,43.2332,63872.0
2022-01-13 14:15:00,45.23,45.28,45.13,45.15,148674.0,43.2332,43.281,43.1376,43.1567,148674.0
2022-01-13 14:20:00,45.15,45.21,45.13,45.18,121819.0,43.1567,43.2141,43.1376,43.1854,121819.0
2022-01-13 14:25:00,45.18,45.19,45.06,45.07,104237.0,43.1854,43.195,43.0707,43.0803,104237.0
2022-01-13 14:30:00,45.07,45.07,44.96,44.99,190773.0,43.0803,43.0803,42.9751,43.0038,190773.0
2022-01-13 14:35:00,44.98,45.01,44.89,44.9,116235.0,42.9942,43.0229,42.9082,42.9178,116235.0
2022-01-13 14:40:00,44.9,44.93,44.78,44.78,149794.0,42.9178,42.9464,42.8031,42.8031,149794.0
2022-01-13 14:45:00,44.78,44.84,44.74,44.77,217424.0,42.8031,42.8604,42.7648,42.7935,217424.0
2022-01-13 14:50:00,44.76,44.86,44.73,44.86,118259.0,42.7839,42.8795,42.7553,42.8795,118259.0
2022-01-13 14:55:00,44.85,44.98,44.84,44.98,160681.0,42.87,42.9942,42.8604,42.9942,160681.0
2022-01-13 15:00:00,44.97,45.01,44.83,44.84,143538.0,42.9847,43.0229,42.8509,42.8604,143538.0
2022-01-13 15:05:00,44.84,44.9,44.76,44.77,136946.0,42.8604,42.9178,42.7839,42.7935,136946.0
2022-01-13 15:10:00,44.78,44.82,44.62,44.66,244246.0,42.8031,42.8413,42.6501,42.6884,244246.0
2022-01-13 15:15:00,44.66,44.74,44.62,44.71,209126.0,42.6884,42.7648,42.6501,42.7362,209126.0
2022-01-13 15:20:00,44.71,44.79,44.69,44.7,201120.0,42.7362,42.8126,42.717,42.7266,201120.0
2022-01-13 15:25:00,44.69,44.7,44.56,44.59,336748.0,42.717,42.7266,42.5928,42.6214,336748.0
2022-01-13 15:30:00,44.6,44.62,44.48,44.5,528617.0,42.631,42.6501,42.5163,42.5354,528617.0
2022-01-13 15:35:00,44.49,44.54,44.31,44.32,676689.0,42.5259,42.5737,42.3538,42.3634,676689.0
2022-01-13 15:40:00,44.31,44.43,44.27,44.41,434584.0,42.3538,42.4685,42.3156,42.4494,434584.0
2022-01-13 15:45:00,44.41,44.44,44.32,44.36,428630.0,42.4494,42.4781,42.3634,42.4016,428630.0
2022-01-13 15:50:00,44.37,44.38,44.24,44.3,736789.0,42.4112,42.4207,42.2869,42.3443,736789.0
2022-01-13 15:55:00,44.31,44.41,44.26,44.34,1187042.0,42.3538,42.4494,42.306,42.3825,1187042.0
2022-01-14 09:30:00,43.3,43.6,43.06,43.58,805864.0,41.3884,41.6752,41.159,41.656,805864.0
2022-01-14 09:35:00,43.57,43.99,43.51,43.8,560344.0,41.6465,42.0479,41.5891,41.8663,560344.0
2022-01-14 09:40:00,43.8,43.96,43.68,43.88,293862.0,41.8663,42.0193,41.7516,41.9428,293862.0
2022-01-14 09:45:00,43.89,44.09,43.75,43.86,235142.0,41.9524,42.1435,41.8185,41.9237,235142.0
2022-01-14 09:50:00,43.85,44.02,43.8,43.95,165254.0,41.9141,42.0766,41.8663,42.0097,165254.0
2022-01-14 09:55:00,43.94,44.16,43.94,44.05,138446.0,42.0001,42.2104,42.0001,42.1053,138446.0
2022-01-14 10:00:00,44.04,44.1,43.75,43.78,204757.0,42.0957,42.1531,41.8185,41.8472,204757.0
2022-01-14 10:05:00,43.78,44.15,43.77,44.06,224569.0,41.8472,42.2009,41.8376,42.1148,224569.0
2022-01-14 10:10:00,44.07,44.28,44.03,44.06,197116.0,42.1244,42.3251,42.0862,42.1148,197116.0
2022-01-14 10:15:00,44.08,44.46,43.92,44.44,262933.0,42.134,42.4972,41.981,42.4781,262933.0
2022-01-14 10:20:00,44.44,44.46,43.95,43.96,229226.0,42.4781,42.4972,42.0097,42.0193,229226.0
2022-01-14 10:25:00,43.97,44.1,43.85,44.01,241721.0,42.0288,42.1531,41.9141,42.0671,241721.0
2022-01-14 10:30:00,44.02,44.03,43.73,43.91,183334.0,42.0766,42.0862,41.7994,41.9715,183334.0
2022-01-14 10:35:00,43.9,43.95,43.68,43.7,186711.0,41.9619,42.0097,41.7516,41.7707,186711.0
2022-01-14 10:40:00,43.71,43.81,43.61,43.66,162716.0,41.7803,41.8759,41.6847,41.7325,162716.0
2022-01-14 10:45:00,43.66,43.88,43.65,43.81,110400.0,41.7325,41.9428,41.7229,41.8759,110400.0
2022-01-14 10:50:00,43.82,43.82,43.56,43.69,123159.0,41.8854,41.8854,41.6369,41.7612,123159.0
2022-01-14 10:55:00,43.68,43.75,43.54,43.58,180353.0,41.7516,41.8185,41.6178,41.656,180353.0
2022-01-14 11:00:00,43.58,43.75,43.44,43.53,321616.0,41.656,41.8185,41.5222,41.6082,321616.0
2022-01-14 11:05:00,43.53,43.57,43.43,43.47,116401.0,41.6082,41.6465,41.5127,41.5509,116401.0
2022-01-14 11:10:00,43.46,43.55,43.44,43.47,236431.0,41.5413,41.6274,41.5222,41.5509,236431.0
2022-01-14 11:15:00,43.45,43.54,43.35,43.39,154916.0,41.5318,41.6178,41.4362,41.4744,154916.0
2022-01-14 11:20:00,43.39,43.47,43.28,43.46,189165.0,41.4744,41.5509,41.3693,41.5413,189165.0
2022-01-14 11:25:00,43.45,43.53,43.4,43.42,112460.0,41.5318,41.6082,41.484,41.5031,112460.0
2022-01-14 11:30:00,43.41,43.45,43.31,43.41,263678.0,41.4935,41.5318,41.398,41.4935,263678.0
2022-01-14 11:35:00,43.41,43.54,43.4,43.46,163277.0,41.4935,41.6178,41.484,41.5413,163277.0
2022-01-14 11:40:00,43.47,43.61,43.44,43.56,100120.0,41.5509,41.6847,41.5222,41.6369,100120.0
2022-01-14 11:45:00,43.57,43.67,43.45,43.48,139368.0,41.6465,41.7421,41.5318,41.5605,139368.0
2022-01-14 11:50:00,43.48,43.6,43.45,43.57,126213.0,41.5605,41.6752,41.5318,41.6465,126213.0
2022-01-14 11:55:00,43.56,43.66,43.53,43.61,85719.0,41.6369,41.7325,41.6082,41.6847,85719.0
2022-01-14 12:00:00,43.61,43.62,43.51,43.53,81784.0,41.6847,41.6943,41.5891,41.6082,81784.0
2022-01-14 12:05:00,43.53,43.56,43.41,43.43,157362.0,41.6082,41.6369,41.4935,41.5127,157362.0
2022-01-14 12:10:00,43.44,43.53,43.4,43.41,93845.0,41.5222,41.6082,41.484,41.4935,93845.0
2022-01-14 12:15:00,43.41,43.55,43.41,43.52,166358.0,41.4935,41.6274,41.4935,41.5987,166358.0
2022-01-14 12:20:00,43.52,43.63,43.51,43.6,278439.0,41.5987,41.7038,41.5891,41.6752,278439.0
2022-01-14 12:25:00,43.6,43.61,43.48,43.55,137278.0,41.6752,41.6847,41.5605,41.6274,137278.0
2022-01-14 12:30:00,43.55,43.56,43.44,43.55,232987.0,41.6274,41.6369,41.5222,41.6274,232987.0
2022-01-14 12:35:00,43.55,43.59,43.44,43.46,163312.0,41.6274,41.6656,41.5222,41.5413,163312.0
2022-01-14 12:40:00,43.45,43.47,43.32,43.33,251687.0,41.5318,41.5509,41.4075,41.4171,251687.0
2022-01-14 12:45:00,43.33,43.34,43.14,43.22,446652.0,41.4171,41.4266,41.2355,41.3119,446652.0
2022-01-14 12:50:00,43.22,43.35,43.21,43.3,168957.0,41.3119,41.4362,41.3024,41.3884,168957.0
2022-01-14 12:55:00,43.3,43.34,43.23,43.34,113503.0,41.3884,41.4266,41.3215,41.4266,113503.0
2022-01-14 13:00:00,43.33,43.45,43.32,43.4,117069.0,41.4171,41.5318,41.4075,41.484,117069.0
2022-01-14 13:05:00,43.4,43.45,43.38,43.41,90503.0,41.484,41.5318,41.4649,41.4935,90503.0
2022-01-14 13:10:00,43.4,43.49,43.35,43.47,75919.0,41.484,41.57,41.4362,41.5509,75919.0
2022-01-14 13:15:00,43.48,43.5,43.45,43.48,59584.0,41.5605,41.5796,41.5318,41.5605,59584.0
2022-01-14 13:20:00,43.48,43.48,43.35,43.37,153034.0,41.5605,41.5605,41.4362,41.4553,153034.0
2022-01-14 13:25:00,43.38,43.57,43.36,43.52,171175.0,41.4649,41.6465,41.4457,41.5987,171175.0
2022-01-14 13:30:00,43.52,43.6,43.5,43.5,86940.0,41.5987,41.6752,41.5796,41.5796,86940.0
2022-01-14 13:35:00,43.51,43.53,43.43,43.51,177062.0,41.5891,41.6082,41.5127,41.5891,177062.0
2022-01-14 13:40:00,43.51,43.65,43.48,43.63,137234.0,41.5891,41.7229,41.5605,41.7038,137234.0
2022-01-14 13:45:00,43.63,43.71,43.61,43.7,88027.0,41.7038,41.7803,41.6847,41.7707,88027.0
2022-01-14 13:50:00,43.7,43.76,43.68,43.76,79299.0,41.7707,41.8281,41.7516,41.8281,79299.0
2022-01-14 13:55:00,43.76,43.9,43.73,43.84,154880.0,41.8281,41.9619,41.7994,41.9046,154880.0
2022-01-14 14:00:00,43.84,43.98,43.84,43.89,280006.0,41.9046,42.0384,41.9046,41.9524,280006.0
2022-01-14 14:05:00,43.9,43.91,43.77,43.78,101988.0,41.9619,41.9715,41.8376,41.8472,101988.0
2022-01-14 14:10:00,43.79,43.88,43.75,43.88,178299.0,41.8568,41.9428,41.8185,41.9428,178299.0
2022-01-14 14:15:00,43.88,44.0,43.87,43.98,209526.0,41.9428,42.0575,41.9332,42.0384,209526.0
2022-01-14 14:20:00,43.98,43.99,43.89,43.94,120557.0,42.0384,42.0479,41.9524,42.0001,120557.0
2022-01-14 14:25:00,43.93,43.94,43.81,43.82,130087.0,41.9906,42.0001,41.8759,41.8854,130087.0
2022-01-14 14:30:00,43.82,43.99,43.81,43.98,82077.0,41.8854,42.0479,41.8759,42.0384,82077.0
2022-01-14 14:35:00,43.97,44.07,43.97,44.0,131639.0,42.0288,42.1244,42.0288,42.0575,131639.0
2022-01-14 14:40:00,43.99,44.0,43.89,43.9,82488.0,42.0479,42.0575,41.9524,41.9619,82488.0
2022-01-14 14:45:00,43.9,44.0,43.89,43.98,140896.0,41.9619,42.0575,41.9524,42.0384,140896.0
2022-01-14 14:50:00,43.97,44.06,43.97,44.01,129281.0,42.0288,42.1148,42.0288,42.0671,129281.0
2022-01-14 14:55:00,44.01,44.02,43.92,43.92,92145.0,42.0671,42.0766,41.981,41.981,92145.0
2022-01-14 15:00:00,43.93,44.05,43.92,43.98,140755.0,41.9906,42.1053,41.981,42.0384,140755.0
2022-01-14 15:05:00,43.98,43.99,43.87,43.89,102750.0,42.0384,42.0479,41.9332,41.9524,102750.0
2022-01-14 15:10:00,43.9,43.97,43.89,43.9,101091.0,41.9619,42.0288,41.9524,41.9619,101091.0
2022-01-14 15:15:00,43.9,44.05,43.87,44.05,95266.0,41.9619,42.1053,41.9332,42.1053,95266.0
2022-01-14 15:20:00,44.05,44.1,44.02,44.09,105679.0,42.1053,42.1531,42.0766,42.1435,105679.0
2022-01-14 15:25:00,44.08,44.08,43.96,43.98,98414.0,42.134,42.134,42.0193,42.0384,98414.0
2022-01-14 15:30:00,43.98,44.09,43.97,44.06,124254.0,42.0384,42.1435,42.0288,42.1148,124254.0
2022-01-14 15:35:00,44.06,44.12,44.01,44.11,124551.0,42.1148,42.1722,42.0671,42.1626,124551.0
2022-01-14 15:40:00,44.1,44.16,44.07,44.15,138610.0,42.1531,42.2104,42.1244,42.2009,138610.0
2022-01-14 15:45:00,44.15,44.17,44.02,44.07,234428.0,42.2009,42.22,42.0766,42.1244,234428.0
2022-01-14 15:50:00,44.07,44.19,44.06,44.11,413572.0,42.1244,42.2391,42.1148,42.1626,413572.0
2022-01-14 15:55:00,44.1,44.14,44.03,44.08,653648.0,42.1531,42.1913,42.0862,42.134,653648.0
2022-01-18 09:30:00,43.94,44.01,43.6,43.64,438234.0,42.0001,42.0671,41.6752,41.7134,438234.0
2022-01-18 09:35:00,43.65,43.78,43.43,43.73,284038.0,41.7229,41.8472,41.5127,41.7994,284038.0
2022-01-18 09:40:00,43.73,44.84,43.65,44.73,689571.0,41.7994,42.8604,41.7229,42.7553,689571.0
2022-01-18 09:45:00,44.71,45.84,44.68,45.82,2403783.0,42.7362,43.8163,42.7075,43.7971,2403783.0
2022-01-18 09:50:00,45.82,46.13,45.34,46.0,1697479.0,43.7971,44.0935,43.3383,43.9692,1697479.0
2022-01-18 09:55:00,46.0,46.05,45.35,45.54,722045.0,43.9692,44.017,43.3479,43.5295,722045.0
2022-01-18 10:00:00,45.5,45.93,45.31,45.78,641256.0,43.4913,43.9023,43.3097,43.7589,641256.0
2022-01-18 10:05:00,45.78,46.0,45.57,45.88,476119.0,43.7589,43.9692,43.5582,43.8545,476119.0
2022-01-18 10:10:00,45.89,46.0,45.74,45.83,448445.0,43.8641,43.9692,43.7207,43.8067,448445.0
2022-01-18 10:15:00,45.83,46.2,45.82,45.88,804693.0,43.8067,44.1604,43.7971,43.8545,804693.0
2022-01-18 10:20:00,45.88,45.88,45.56,45.73,373002.0,43.8545,43.8545,43.5486,43.7111,373002.0
2022-01-18 10:25:00,45.73,45.77,45.48,45.63,237808.0,43.7111,43.7494,43.4722,43.6155,237808.0
2022-01-18 10:30:00,45.64,45.64,45.36,45.53,198972.0,43.6251,43.6251,43.3575,43.5199,198972.0
2022-01-18 10:35:00,45.54,45.54,45.33,45.41,236734.0,43.5295,43.5295,43.3288,43.4052,236734.0
2022-01-18 10:40:00,45.41,45.7,45.37,45.68,194288.0,43.4052,43.6824,43.367,43.6633,194288.0
2022-01-18 10:45:00,45.68,45.78,45.48,45.5,223982.0,43.6633,43.7589,43.4722,43.4913,223982.0
2022-01-18 10:50:00,45.5,45.56,45.35,45.36,170310.0,43.4913,43.5486,43.3479,43.3575,170310.0
2022-01-18 10:55:00,45.35,45.46,45.23,45.29,232029.0,43.3479,43.453,43.2332,43.2905,232029.0
2022-01-18 11:00:00,45.29,45.38,45.23,45.3,151030.0,43.2905,43.3766,43.2332,43.3001,151030.0
2022-01-18 11:05:00,45.31,45.36,45.24,45.25,239142.0,43.3097,43.3575,43.2428,43.2523,239142.0
2022-01-18 11:10:00,45.25,45.27,45.11,45.2,152752.0,43.2523,43.2714,43.1185,43.2045,152752.0
2022-01-18 11:15:00,45.2,45.37,45.19,45.32,109983.0,43.2045,43.367,43.195,43.3192,109983.0
2022-01-18 11:20:00,45.31,45.32,45.1,45.11,131920.0,43.3097,43.3192,43.1089,43.1185,131920.0
2022-01-18 11:25:00,45.11,45.11,44.97,44.99,175780.0,43.1185,43.1185,42.9847,43.0038,175780.0
2022-01-18 11:30:00,44.98,45.03,44.76,44.79,378175.0,42.9942,43.042,42.7839,42.8126,378175.0
2022-01-18 11:35:00,44.8,44.99,44.75,44.94,220160.0,42.8222,43.0038,42.7744,42.956,220160.0
2022-01-18 11:40:00,44.93,45.13,44.93,45.05,149386.0,42.9464,43.1376,42.9464,43.0611,149386.0
2022-01-18 11:45:00,45.05,45.12,44.99,45.1,73103.0,43.0611,43.128,43.0038,43.1089,73103.0
2022-01-18 11:50:00,45.09,45.2,45.05,45.07,110540.0,43.0994,43.2045,43.0611,43.0803,110540.0
2022-01-18 11:55:00,45.06,45.07,44.96,45.01,90694.0,43.0707,43.0803,42.9751,43.0229,90694.0
2022-01-18 12:00:00,45.02,45.05,44.64,44.65,158771.0,43.0325,43.0611,42.6692,42.6788,158771.0
2022-01-18 12:05:00,44.65,44.66,44.54,44.64,176567.0,42.6788,42.6884,42.5737,42.6692,176567.0
2022-01-18 12:10:00,44.64,44.68,44.54,44.57,156635.0,42.6692,42.7075,42.5737,42.6023,156635.0
2022-01-18 12:15:00,44.56,44.66,44.5,44.65,211739.0,42.5928,42.6884,42.5354,42.6788,211739.0
2022-01-18 12:20:00,44.66,44.83,44.51,44.58,638759.0,42.6884,42.8509,42.545,42.6119,638759.0
2022-01-18 12:25:00,44.58,44.66,44.53,44.63,253459.0,42.6119,42.6884,42.5641,42.6597,253459.0
2022-01-18 12:30:00,44.64,44.65,44.52,44.65,99399.0,42.6692,42.6788,42.5545,42.6788,99399.0
2022-01-18 12:35:00,44.65,44.67,44.43,44.45,171659.0,42.6788,42.6979,42.4685,42.4876,171659.0
2022-01-18 12:40:00,44.45,44.49,44.11,44.11,316946.0,42.4876,42.5259,42.1626,42.1626,316946.0
2022-01-18 12:45:00,44.11,44.21,43.98,44.05,277987.0,42.1626,42.2582,42.0384,42.1053,277987.0
2022-01-18 12:50:00,44.05,44.18,44.05,44.13,185418.0,42.1053,42.2295,42.1053,42.1818,185418.0
2022-01-18 12:55:00,44.14,44.22,44.07,44.09,200541.0,42.1913,42.2678,42.1244,42.1435,200541.0
2022-01-18 13:00:00,44.09,44.14,44.0,44.03,167781.0,42.1435,42.1913,42.0575,42.0862,167781.0
2022-01-18 13:05:00,44.03,44.06,43.95,44.04,98084.0,42.0862,42.1148,42.0097,42.0957,98084.0
2022-01-18 13:10:00,44.03,44.17,44.0,44.17,107649.0,42.0862,42.22,42.0575,42.22,107649.0
2022-01-18 13:15:00,44.16,44.29,44.09,44.27,159077.0,42.2104,42.3347,42.1435,42.3156,159077.0
2022-01-18 13:20:00,44.26,44.26,44.16,44.17,117919.0,42.306,42.306,42.2104,42.22,117919.0
2022-01-18 13:25:00,44.17,44.19,44.02,44.15,202214.0,42.22,42.2391,42.0766,42.2009,202214.0
2022-01-18 13:30:00,44.14,44.31,44.13,44.3,69174.0,42.1913,42.3538,42.1818,42.3443,69174.0
2022-01-18 13:35:00,44.3,44.36,44.14,44.19,180658.0,42.3443,42.4016,42.1913,42.2391,180658.0
2022-01-18 13:40:00,44.19,44.38,44.18,44.31,214115.0,42.2391,42.4207,42.2295,42.3538,214115.0
2022-01-18 13:45:00,44.3,44.3,44.17,44.21,118869.0,42.3443,42.3443,42.22,42.2582,118869.0
2022-01-18 13:50:00,44.21,44.26,44.13,44.19,77927.0,42.2582,42.306,42.1818,42.2391,77927.0
2022-01-18 13:55:00,44.2,44.34,44.18,44.32,68340.0,42.2487,42.3825,42.2295,42.3634,68340.0
2022-01-18 14:00:00,44.31,44.42,44.31,44.4,114832.0,42.3538,42.459,42.3538,42.4398,114832.0
2022-01-18 14:05:00,44.41,44.44,44.31,44.34,94185.0,42.4494,42.4781,42.3538,42.3825,94185.0
2022-01-18 14:10:00,44.34,44.39,44.27,44.28,85330.0,42.3825,42.4303,42.3156,42.3251,85330.0
2022-01-18 14:15:00,44.28,44.43,44.27,44.4,104808.0,42.3251,42.4685,42.3156,42.4398,104808.0
2022-01-18 14:20:00,44.4,44.4,44.3,44.35,80958.0,42.4398,42.4398,42.3443,42.392,80958.0
2022-01-18 14:25:00,44.35,44.42,44.29,44.4,78995.0,42.392,42.459,42.3347,42.4398,78995.0
2022-01-18 14:30:00,44.4,44.54,44.39,44.51,151281.0,42.4398,42.5737,42.4303,42.545,151281.0
2022-01-18 14:35:00,44.51,44.68,44.51,44.63,154367.0,42.545,42.7075,42.545,42.6597,154367.0
2022-01-18 14:40:00,44.63,44.64,44.54,44.54,88346.0,42.6597,42.6692,42.5737,42.5737,88346.0
2022-01-18 14:45:00,44.55,44.65,44.51,44.6,91887.0,42.5832,42.6788,42.545,42.631,91887.0
2022-01-18 14:50:00,44.61,44.7,44.57,44.66,120684.0,42.6406,42.7266,42.6023,42.6884,120684.0
2022-01-18 14:55:00,44.66,44.68,44.55,44.57,108839.0,42.6884,42.7075,42.5832,42.6023,108839.0
2022-01-18 15:00:00,44.57,44.65,44.52,44.55,124939.0,42.6023,42.6788,42.5545,42.5832,124939.0
2022-01-18 15:05:00,44.55,44.58,44.47,44.48,116044.0,42.5832,42.6119,42.5067,42.5163,116044.0
2022-01-18 15:10:00,44.48,44.51,44.45,44.48,58029.0,42.5163,42.545,42.4876,42.5163,58029.0
2022-01-18 15:15:00,44.47,44.47,44.31,44.4,117291.0,42.5067,42.5067,42.3538,42.4398,117291.0
2022-01-18 15:20:00,44.4,44.52,44.37,44.48,91877.0,42.4398,42.5545,42.4112,42.5163,91877.0
2022-01-18 15:25:00,44.48,44.49,44.34,44.37,175636.0,42.5163,42.5259,42.3825,42.4112,175636.0
2022-01-18 15:30:00,44.36,44.4,44.29,44.3,147064.0,42.4016,42.4398,42.3347,42.3443,147064.0
2022-01-18 15:35:00,44.31,44.36,44.25,44.34,176287.0,42.3538,42.4016,42.2965,42.3825,176287.0
2022-01-18 15:40:00,44.34,44.34,44.17,44.19,155602.0,42.3825,42.3825,42.22,42.2391,155602.0
2022-01-18 15:45:00,44.19,44.28,44.14,44.25,290910.0,42.2391,42.3251,42.1913,42.2965,290910.0
2022-01-18 15:50:00,44.26,44.39,44.2,44.22,282302.0,42.306,42.4303,42.2487,42.2678,282302.0
2022-01-18 15:55:00,44.22,44.32,44.21,44.31,713909.0,42.2678,42.3634,42.2582,42.3538,713909.0
2022-01-19 09:30:00,45.04,45.5,44.99,45.5,876495.0,43.0516,43.4913,43.0038,43.4913,876495.0
2022-01-19 09:35:00,45.49,45.5,45.07,45.23,439144.0,43.4817,43.4913,43.0803,43.2332,439144.0
2022-01-19 09:40:00,45.24,45.28,44.85,45.02,525087.0,43.2428,43.281,42.87,43.0325,525087.0
2022-01-19 09:45:00,45.02,45.25,44.78,44.88,357740.0,43.0325,43.2523,42.8031,42.8986,357740.0
2022-01-19 09:50:00,44.88,44.95,44.66,44.84,291479.0,42.8986,42.9656,42.6884,42.8604,291479.0
2022-01-19 09:55:00,44.84,45.0,44.8,44.89,209160.0,42.8604,43.0133,42.8222,42.9082,209160.0
2022-01-19 10:00:00,44.91,44.92,44.62,44.83,199069.0,42.9273,42.9369,42.6501,42.8509,199069.0
2022-01-19 10:05:00,44.84,44.94,44.58,44.85,226801.0,42.8604,42.956,42.6119,42.87,226801.0
2022-01-19 10:10:00,44.84,44.97,44.76,44.93,169024.0,42.8604,42.9847,42.7839,42.9464,169024.0
2022-01-19 10:15:00,44.92,44.93,44.62,44.71,146428.0,42.9369,42.9464,42.6501,42.7362,146428.0
2022-01-19 10:20:00,44.71,44.74,44.49,44.51,152066.0,42.7362,42.7648,42.5259,42.545,152066.0
2022-01-19 10:25:00,44.51,44.53,44.26,44.34,293256.0,42.545,42.5641,42.306,42.3825,293256.0
2022-01-19 10:30:00,44.34,44.38,44.12,44.17,264123.0,42.3825,42.4207,42.1722,42.22,264123.0
2022-01-19 10:35:00,44.17,44.33,44.09,44.2,259040.0,42.22,42.3729,42.1435,42.2487,259040.0
2022-01-19 10:40:00,44.2,44.24,44.05,44.24,237483.0,42.2487,42.2869,42.1053,42.2869,237483.0
2022-01-19 10:45:00,44.24,44.27,44.09,44.16,218507.0,42.2869,42.3156,42.1435,42.2104,218507.0
2022-01-19 10:50:00,44.16,44.4,44.15,44.28,135076.0,42.2104,42.4398,42.2009,42.3251,135076.0
2022-01-19 10:55:00,44.27,44.44,44.25,44.43,151480.0,42.3156,42.4781,42.2965,42.4685,151480.0
2022-01-19 11:00:00,44.41,44.62,44.36,44.41,147790.0,42.4494,42.6501,42.4016,42.4494,147790.0
2022-01-19 11:05:00,44.4,44.45,44.33,44.44,88958.0,42.4398,42.4876,42.3729,42.4781,88958.0
2022-01-19 11:10:00,44.43,44.43,44.26,44.29,110945.0,42.4685,42.4685,42.306,42.3347,110945.0
2022-01-19 11:15:00,44.3,44.39,44.12,44.14,146300.0,42.3443,42.4303,42.1722,42.1913,146300.0
2022-01-19 11:20:00,44.14,44.2,44.09,44.16,230909.0,42.1913,42.2487,42.1435,42.2104,230909.0
2022-01-19 11:25:00,44.16,44.31,44.14,44.24,111935.0,42.2104,42.3538,42.1913,42.2869,111935.0
2022-01-19 11:30:00,44.26,44.43,44.23,44.33,189915.0,42.306,42.4685,42.2773,42.3729,189915.0
2022-01-19 11:35:00,44.33,44.41,44.24,44.38,134261.0,42.3729,42.4494,42.2869,42.4207,134261.0
2022-01-19 11:40:00,44.37,44.52,44.29,44.46,131204.0,42.4112,42.5545,42.3347,42.4972,131204.0
2022-01-19 11:45:00,44.47,44.64,44.43,44.62,148159.0,42.5067,42.6692,42.4685,42.6501,148159.0
2022-01-19 11:50:00,44.63,44.81,44.61,44.74,208514.0,42.6597,42.8317,42.6406,42.7648,208514.0
2022-01-19 11:55:00,44.74,44.81,44.71,44.79,103066.0,42.7648,42.8317,42.7362,42.8126,103066.0
2022-01-19 12:00:00,44.8,44.87,44.69,44.73,146712.0,42.8222,42.8891,42.717,42.7553,146712.0
2022-01-19 12:05:00,44.75,44.76,44.64,44.73,129496.0,42.7744,42.7839,42.6692,42.7553,129496.0
2022-01-19 12:10:00,44.72,44.82,44.71,44.79,403172.0,42.7457,42.8413,42.7362,42.8126,403172.0
2022-01-19 12:15:00,44.8,44.8,44.64,44.73,129966.0,42.8222,42.8222,42.6692,42.7553,129966.0
2022-01-19 12:20:00,44.72,44.8,44.69,44.79,80083.0,42.7457,42.8222,42.717,42.8126,80083.0
2022-01-19 12:25:00,44.79,44.88,44.78,44.82,110239.0,42.8126,42.8986,42.8031,42.8413,110239.0
2022-01-19 12:30:00,44.81,44.84,44.63,44.65,129899.0,42.8317,42.8604,42.6597,42.6788,129899.0
2022-01-19 12:35:00,44.66,44.67,44.5,44.52,77614.0,42.6884,42.6979,42.5354,42.5545,77614.0
2022-01-19 12:40:00,44.52,44.53,44.33,44.39,90842.0,42.5545,42.5641,42.3729,42.4303,90842.0
2022-01-19 12:45:00,44.39,44.58,44.38,44.57,59002.0,42.4303,42.6119,42.4207,42.6023,59002.0
2022-01-19 12:50:00,44.57,44.62,44.45,44.45,74089.0,42.6023,42.6501,42.4876,42.4876,74089.0
2022-01-19 12:55:00,44.45,44.48,44.38,44.44,66458.0,42.4876,42.5163,42.4207,42.4781,66458.0
2022-01-19 13:00:00,44.44,44.44,44.23,44.36,175930.0,42.4781,42.4781,42.2773,42.4016,175930.0
2022-01-19 13:05:00,44.35,44.37,44.25,44.27,163280.0,42.392,42.4112,42.2965,42.3156,163280.0
2022-01-19 13:10:00,44.27,44.35,44.25,44.33,93152.0,42.3156,42.392,42.2965,42.3729,93152.0
2022-01-19 13:15:00,44.33,44.36,44.28,44.35,136395.0,42.3729,42.4016,42.3251,42.392,136395.0
2022-01-19 13:20:00,44.35,44.4,44.24,44.35,99212.0,42.392,42.4398,42.2869,42.392,99212.0
2022-01-19 13:25:00,44.36,44.4,44.23,44.25,79200.0,42.4016,42.4398,42.2773,42.2965,79200.0
2022-01-19 13:30:00,44.26,44.53,44.2,44.51,149201.0,42.306,42.5641,42.2487,42.545,149201.0
2022-01-19 13:35:00,44.49,44.5,44.41,44.42,94497.0,42.5259,42.5354,42.4494,42.459,94497.0
2022-01-19 13:40:00,44.41,44.41,44.3,44.38,109763.0,42.4494,42.4494,42.3443,42.4207,109763.0
2022-01-19 13:45:00,44.38,44.42,44.36,44.38,155003.0,42.4207,42.459,42.4016,42.4207,155003.0
2022-01-19 13:50:00,44.37,44.5,44.32,44.49,92783.0,42.4112,42.5354,42.3634,42.5259,92783.0
2022-01-19 13:55:00,44.49,44.56,44.47,44.51,110788.0,42.5259,42.5928,42.5067,42.545,110788.0
2022-01-19 14:00:00,44.5,44.56,44.44,44.47,131387.0,42.5354,42.5928,42.4781,42.5067,131387.0
2022-01-19 14:05:00,44.48,44.48,44.31,44.33,135157.0,42.5163,42.5163,42.3538,42.3729,135157.0
2022-01-19 14:10:00,44.34,44.38,44.29,44.35,139555.0,42.3825,42.4207,42.3347,42.392,139555.0
2022-01-19 14:15:00,44.36,44.38,44.3,44.34,67567.0,42.4016,42.4207,42.3443,42.3825,67567.0
2022-01-19 14:20:00,44.35,44.38,44.27,44.28,99535.0,42.392,42.4207,42.3156,42.3251,99535.0
2022-01-19 14:25:00,44.28,44.28,44.11,44.12,97762.0,42.3251,42.3251,42.1626,42.1722,97762.0
2022-01-19 14:30:00,44.11,44.18,44.08,44.14,109581.0,42.1626,42.2295,42.134,42.1913,109581.0
2022-01-19 14:35:00,44.15,44.29,44.13,44.14,135907.0,42.2009,42.3347,42.1818,42.1913,135907.0
2022-01-19 14:40:00,44.15,44.3,44.07,44.25,178019.0,42.2009,42.3443,42.1244,42.2965,178019.0
2022-01-19 14:45:00,44.24,44.27,44.18,44.19,98051.0,42.2869,42.3156,42.2295,42.2391,98051.0
2022-01-19 14:50:00,44.19,44.33,44.19,44.33,60600.0,42.2391,42.3729,42.2391,42.3729,60600.0
2022-01-19 14:55:00,44.32,44.44,44.29,44.39,87816.0,42.3634,42.4781,42.3347,42.4303,87816.0
2022-01-19 15:00:00,44.39,44.42,44.35,44.38,67311.0,42.4303,42.459,42.392,42.4207,67311.0
2022-01-19 15:05:00,44.38,44.43,44.34,44.41,124357.0,42.4207,42.4685,42.3825,42.4494,124357.0
2022-01-19 15:10:00,44.41,44.43,44.36,44.41,85093.0,42.4494,42.4685,42.4016,42.4494,85093.0
2022-01-19 15:15:00,44.42,44.42,44.27,44.3,106229.0,42.459,42.459,42.3156,42.3443,106229.0
2022-01-19 15:20:00,44.31,44.4,44.27,44.35,116591.0,42.3538,42.4398,42.3156,42.392,116591.0
2022-01-19 15:25:00,44.35,44.37,44.29,44.34,151570.0,42.392,42.4112,42.3347,42.3825,151570.0
2022-01-19 15:30:00,44.33,44.45,44.25,44.29,282939.0,42.3729,42.4876,42.2965,42.3347,282939.0
2022-01-19 15:35:00,44.28,44.34,44.25,44.26,170316.0,42.3251,42.3825,42.2965,42.306,170316.0
2022-01-19 15:40:00,44.25,44.33,44.22,44.25,172507.0,42.2965,42.3729,42.2678,42.2965,172507.0
2022-01-19 15:45:00,44.25,44.28,44.2,44.21,167151.0,42.2965,42.3251,42.2487,42.2582,167151.0
2022-01-19 15:50:00,44.21,44.21,44.13,44.16,323837.0,42.2582,42.2582,42.1818,42.2104,323837.0
2022-01-19 15:55:00,44.15,44.17,44.05,44.1,538686.0,42.2009,42.22,42.1053,42.1531,538686.0
2022-01-20 09:30:00,44.54,44.78,44.07,44.09,559849.0,42.5737,42.8031,42.1244,42.1435,559849.0
2022-01-20 09:35:00,44.09,44.12,43.67,43.93,389858.0,42.1435,42.1722,41.7421,41.9906,389858.0
2022-01-20 09:40:00,43.95,44.06,43.84,43.87,224014.0,42.0097,42.1148,41.9046,41.9332,224014.0
2022-01-20 09:45:00,43.87,43.88,43.41,43.53,463033.0,41.9332,41.9428,41.4935,41.6082,463033.0
2022-01-20 09:50:00,43.54,43.85,43.53,43.72,239923.0,41.6178,41.9141,41.6082,41.7899,239923.0
2022-01-20 09:55:00,43.73,44.02,43.66,43.98,177136.0,41.7994,42.0766,41.7325,42.0384,177136.0
2022-01-20 10:00:00,44.0,44.13,43.77,44.07,311554.0,42.0575,42.1818,41.8376,42.1244,311554.0
2022-01-20 10:05:00,44.08,44.25,44.01,44.04,258920.0,42.134,42.2965,42.0671,42.0957,258920.0
2022-01-20 10:10:00,44.05,44.07,43.85,43.96,160061.0,42.1053,42.1244,41.9141,42.0193,160061.0
2022-01-20 10:15:00,43.96,44.14,43.82,43.84,186361.0,42.0193,42.1913,41.8854,41.9046,186361.0
2022-01-20 10:20:00,43.84,44.05,43.84,43.96,137466.0,41.9046,42.1053,41.9046,42.0193,137466.0
2022-01-20 10:25:00,43.96,44.11,43.87,44.05,188353.0,42.0193,42.1626,41.9332,42.1053,188353.0
2022-01-20 10:30:00,44.06,44.2,44.02,44.15,175415.0,42.1148,42.2487,42.0766,42.2009,175415.0
2022-01-20 10:35:00,44.15,44.25,44.06,44.16,169864.0,42.2009,42.2965,42.1148,42.2104,169864.0
2022-01-20 10:40:00,44.18,44.37,44.18,44.37,158471.0,42.2295,42.4112,42.2295,42.4112,158471.0
2022-01-20 10:45:00,44.39,44.54,44.39,44.53,213830.0,42.4303,42.5737,42.4303,42.5641,213830.0
2022-01-20 10:50:00,44.52,44.6,44.48,44.55,205595.0,42.5545,42.631,42.5163,42.5832,205595.0
2022-01-20 10:55:00,44.55,44.59,44.4,44.4,107047.0,42.5832,42.6214,42.4398,42.4398,107047.0
2022-01-20 11:00:00,44.38,44.53,44.34,44.51,133059.0,42.4207,42.5641,42.3825,42.545,133059.0
2022-01-20 11:05:00,44.52,44.54,44.38,44.42,144851.0,42.5545,42.5737,42.4207,42.459,144851.0
2022-01-20 11:10:00,44.42,44.42,44.26,44.32,92408.0,42.459,42.459,42.306,42.3634,92408.0
2022-01-20 11:15:00,44.31,44.35,44.24,44.32,65476.0,42.3538,42.392,42.2869,42.3634,65476.0
2022-01-20 11:20:00,44.32,44.34,44.19,44.28,147643.0,42.3634,42.3825,42.2391,42.3251,147643.0
2022-01-20 11:25:00,44.29,44.46,44.27,44.44,169292.0,42.3347,42.4972,42.3156,42.4781,169292.0
2022-01-20 11:30:00,44.44,44.49,44.35,44.45,109972.0,42.4781,42.5259,42.392,42.4876,109972.0
2022-01-20 11:35:00,44.46,44.56,44.38,44.55,88171.0,42.4972,42.5928,42.4207,42.5832,88171.0
2022-01-20 11:40:00,44.55,44.56,44.35,44.35,91633.0,42.5832,42.5928,42.392,42.392,91633.0
2022-01-20 11:45:00,44.36,44.5,44.36,44.49,83218.0,42.4016,42.5354,42.4016,42.5259,83218.0
2022-01-20 11:50:00,44.49,44.6,44.48,44.53,127148.0,42.5259,42.631,42.5163,42.5641,127148.0
2022-01-20 11:55:00,44.52,44.7,44.49,44.67,121839.0,42.5545,42.7266,42.5259,42.6979,121839.0
2022-01-20 12:00:00,44.67,44.69,44.57,44.65,106457.0,42.6979,42.717,42.6023,42.6788,106457.0
2022-01-20 12:05:00,44.64,44.84,44.58,44.8,306665.0,42.6692,42.8604,42.6119,42.8222,306665.0
2022-01-20 12:10:00,44.8,44.83,44.7,44.78,140268.0,42.8222,42.8509,42.7266,42.8031,140268.0
2022-01-20 12:15:00,44.78,44.78,44.59,44.61,67804.0,42.8031,42.8031,42.6214,42.6406,67804.0
2022-01-20 12:20:00,44.6,44.73,44.59,44.72,74195.0,42.631,42.7553,42.6214,42.7457,74195.0
2022-01-20 12:25:00,44.72,44.8,44.67,44.8,69812.0,42.7457,42.8222,42.6979,42.8222,69812.0
2022-01-20 12:30:00,44.8,44.87,44.76,44.81,157274.0,42.8222,42.8891,42.7839,42.8317,157274.0
2022-01-20 12:35:00,44.82,44.9,44.78,44.83,139482.0,42.8413,42.9178,42.8031,42.8509,139482.0
2022-01-20 12:40:00,44.84,44.88,44.8,44.84,99646.0,42.8604,42.8986,42.8222,42.8604,99646.0
2022-01-20 12:45:00,44.84,44.86,44.75,44.76,121193.0,42.8604,42.8795,42.7744,42.7839,121193.0
2022-01-20 12:50:00,44.75,44.85,44.68,44.82,113702.0,42.7744,42.87,42.7075,42.8413,113702.0
2022-01-20 12:55:00,44.81,44.85,44.72,44.83,131599.0,42.8317,42.87,42.7457,42.8509,131599.0
2022-01-20 13:00:00,44.82,44.82,44.67,44.71,93009.0,42.8413,42.8413,42.6979,42.7362,93009.0
2022-01-20 13:05:00,44.7,44.73,44.6,44.63,97727.0,42.7266,42.7553,42.631,42.6597,97727.0
2022-01-20 13:10:00,44.63,44.64,44.56,44.58,69139.0,42.6597,42.6692,42.5928,42.6119,69139.0
2022-01-20 13:15:00,44.57,44.58,44.46,44.57,139057.0,42.6023,42.6119,42.4972,42.6023,139057.0
2022-01-20 13:20:00,44.57,44.62,44.54,44.55,75961.0,42.6023,42.6501,42.5737,42.5832,75961.0
2022-01-20 13:25:00,44.55,44.65,44.55,44.58,70824.0,42.5832,42.6788,42.5832,42.6119,70824.0
2022-01-20 13:30:00,44.59,44.61,44.49,44.52,81308.0,42.6214,42.6406,42.5259,42.5545,81308.0
2022-01-20 13:35:00,44.52,44.55,44.46,44.54,71720.0,42.5545,42.5832,42.4972,42.5737,71720.0
2022-01-20 13:40:00,44.53,44.6,44.51,44.53,99861.0,42.5641,42.631,42.545,42.5641,99861.0
2022-01-20 13:45:00,44.53,44.53,44.42,44.48,59343.0,42.5641,42.5641,42.459,42.5163,59343.0
2022-01-20 13:50:00,44.48,44.5,44.44,44.5,36794.0,42.5163,42.5354,42.4781,42.5354,36794.0
2022-01-20 13:55:00,44.49,44.51,44.4,44.42,86127.0,42.5259,42.545,42.4398,42.459,86127.0
2022-01-20 14:00:00,44.42,44.59,44.42,44.58,99873.0,42.459,42.6214,42.459,42.6119,99873.0
2022-01-20 14:05:00,44.57,44.59,44.52,44.55,71793.0,42.6023,42.6214,42.5545,42.5832,71793.0
2022-01-20 14:10:00,44.55,44.56,44.28,44.33,95354.0,42.5832,42.5928,42.3251,42.3729,95354.0
2022-01-20 14:15:00,44.33,44.43,44.23,44.35,111846.0,42.3729,42.4685,42.2773,42.392,111846.0
2022-01-20 14:20:00,44.35,44.44,44.3,44.36,90473.0,42.392,42.4781,42.3443,42.4016,90473.0
2022-01-20 14:25:00,44.36,44.37,44.17,44.18,82605.0,42.4016,42.4112,42.22,42.2295,82605.0
2022-01-20 14:30:00,44.18,44.18,44.06,44.09,213751.0,42.2295,42.2295,42.1148,42.1435,213751.0
2022-01-20 14:35:00,44.1,44.14,44.03,44.09,130189.0,42.1531,42.1913,42.0862,42.1435,130189.0
2022-01-20 14:40:00,44.09,44.14,44.06,44.08,88598.0,42.1435,42.1913,42.1148,42.134,88598.0
2022-01-20 14:45:00,44.08,44.16,44.03,44.16,88925.0,42.134,42.2104,42.0862,42.2104,88925.0
2022-01-20 14:50:00,44.16,44.19,44.05,44.08,77735.0,42.2104,42.2391,42.1053,42.134,77735.0
2022-01-20 14:55:00,44.07,44.14,44.01,44.05,127320.0,42.1244,42.1913,42.0671,42.1053,127320.0
2022-01-20 15:00:00,44.05,44.12,43.92,43.96,122838.0,42.1053,42.1722,41.981,42.0193,122838.0
2022-01-20 15:05:00,43.97,44.03,43.88,43.91,136521.0,42.0288,42.0862,41.9428,41.9715,136521.0
2022-01-20 15:10:00,43.92,43.94,43.8,43.86,145282.0,41.981,42.0001,41.8663,41.9237,145282.0
2022-01-20 15:15:00,43.87,43.92,43.81,43.9,126951.0,41.9332,41.981,41.8759,41.9619,126951.0
2022-01-20 15:20:00,43.91,43.96,43.78,43.8,239148.0,41.9715,42.0193,41.8472,41.8663,239148.0
2022-01-20 15:25:00,43.8,43.83,43.71,43.75,126331.0,41.8663,41.895,41.7803,41.8185,126331.0
2022-01-20 15:30:00,43.74,43.76,43.54,43.54,166417.0,41.809,41.8281,41.6178,41.6178,166417.0
2022-01-20 15:35:00,43.54,43.54,43.36,43.48,453213.0,41.6178,41.6178,41.4457,41.5605,453213.0
2022-01-20 15:40:00,43.49,43.53,43.39,43.45,372164.0,41.57,41.6082,41.4744,41.5318,372164.0
2022-01-20 15:45:00,43.45,43.47,43.31,43.31,276173.0,41.5318,41.5509,41.398,41.398,276173.0
2022-01-20 15:50:00,43.31,43.39,43.15,43.19,571083.0,41.398,41.4744,41.245,41.2833,571083.0
2022-01-20 15:55:00,43.18,43.24,43.11,43.18,825728.0,41.2737,41.331,41.2068,41.2737,825728.0
2022-01-21 09:30:00,42.6,42.73,42.17,42.56,1017134.0,40.7193,40.8436,40.3083,40.6811,1017134.0
2022-01-21 09:35:00,42.55,42.69,42.24,42.28,305279.0,40.6715,40.8053,40.3752,40.4134,305279.0
2022-01-21 09:40:00,42.3,42.31,41.72,41.75,514928.0,40.4325,40.4421,39.8782,39.9068,514928.0
2022-01-21 09:45:00,41.75,42.32,41.59,42.32,372711.0,39.9068,40.4517,39.7539,40.4517,372711.0
2022-01-21 09:50:00,42.31,42.39,41.72,41.72,373733.0,40.4421,40.5186,39.8782,39.8782,373733.0
2022-01-21 09:55:00,41.71,41.84,41.61,41.82,233771.0,39.8686,39.9929,39.773,39.9737,233771.0
2022-01-21 10:00:00,41.8,41.97,41.48,41.65,330606.0,39.9546,40.1171,39.6487,39.8112,330606.0
2022-01-21 10:05:00,41.64,41.83,41.5,41.55,636868.0,39.8017,39.9833,39.6679,39.7157,636868.0
2022-01-21 10:10:00,41.54,41.55,41.23,41.32,318373.0,39.7061,39.7157,39.4098,39.4958,318373.0
2022-01-21 10:15:00,41.31,41.54,41.23,41.33,254219.0,39.4863,39.7061,39.4098,39.5054,254219.0
2022-01-21 10:20:00,41.32,41.47,41.09,41.41,235195.0,39.4958,39.6392,39.276,39.5818,235195.0
2022-01-21 10:25:00,41.4,41.82,41.38,41.63,245866.0,39.5723,39.9737,39.5532,39.7921,245866.0
2022-01-21 10:30:00,41.63,42.1,41.57,42.03,270137.0,39.7921,40.2414,39.7348,40.1745,270137.0
2022-01-21 10:35:00,42.03,42.21,42.0,42.02,248214.0,40.1745,40.3465,40.1458,40.1649,248214.0
2022-01-21 10:40:00,42.0,42.3,41.99,42.27,609231.0,40.1458,40.4325,40.1362,40.4039,609231.0
2022-01-21 10:45:00,42.27,42.42,42.07,42.41,218224.0,40.4039,40.5472,40.2127,40.5377,218224.0
2022-01-21 10:50:00,42.43,42.5,42.24,42.36,198442.0,40.5568,40.6237,40.3752,40.4899,198442.0
2022-01-21 10:55:00,42.35,42.43,42.15,42.22,151647.0,40.4803,40.5568,40.2892,40.3561,151647.0
2022-01-21 11:00:00,42.22,42.26,42.05,42.1,215960.0,40.3561,40.3943,40.1936,40.2414,215960.0
2022-01-21 11:05:00,42.12,42.46,42.1,42.43,155432.0,40.2605,40.5855,40.2414,40.5568,155432.0
2022-01-21 11:10:00,42.43,42.48,42.17,42.24,148110.0,40.5568,40.6046,40.3083,40.3752,148110.0
2022-01-21 11:15:00,42.25,42.34,42.17,42.31,106604.0,40.3848,40.4708,40.3083,40.4421,106604.0
2022-01-21 11:20:00,42.3,42.6,42.3,42.46,167807.0,40.4325,40.7193,40.4325,40.5855,167807.0
2022-01-21 11:25:00,42.46,42.53,42.4,42.43,135101.0,40.5855,40.6524,40.5281,40.5568,135101.0
2022-01-21 11:30:00,42.42,42.44,42.22,42.38,156919.0,40.5472,40.5664,40.3561,40.509,156919.0
2022-01-21 11:35:00,42.39,42.43,42.05,42.07,237284.0,40.5186,40.5568,40.1936,40.2127,237284.0
2022-01-21 11:40:00,42.08,42.16,42.04,42.06,146653.0,40.2223,40.2987,40.184,40.2031,146653.0
2022-01-21 11:45:00,42.05,42.11,41.9,41.95,232092.0,40.1936,40.2509,40.0502,40.098,232092.0
2022-01-21 11:50:00,41.95,41.98,41.79,41.84,133425.0,40.098,40.1267,39.9451,39.9929,133425.0
2022-01-21 11:55:00,41.83,42.0,41.82,41.97,118684.0,39.9833,40.1458,39.9737,40.1171,118684.0
2022-01-21 12:00:00,41.95,42.0,41.78,41.91,109659.0,40.098,40.1458,39.9355,40.0598,109659.0
2022-01-21 12:05:00,41.9,41.99,41.86,41.9,171045.0,40.0502,40.1362,40.012,40.0502,171045.0
2022-01-21 12:10:00,41.89,41.9,41.68,41.77,143920.0,40.0406,40.0502,39.8399,39.9259,143920.0
2022-01-21 12:15:00,41.77,41.8,41.67,41.73,109892.0,39.9259,39.9546,39.8304,39.8877,109892.0
2022-01-21 12:20:00,41.73,41.81,41.6,41.78,154246.0,39.8877,39.9642,39.7634,39.9355,154246.0
2022-01-21 12:25:00,41.77,41.85,41.68,41.78,146806.0,39.9259,40.0024,39.8399,39.9355,146806.0
2022-01-21 12:30:00,41.77,41.77,41.63,41.72,112962.0,39.9259,39.9259,39.7921,39.8782,112962.0
2022-01-21 12:35:00,41.72,41.8,41.51,41.71,127922.0,39.8782,39.9546,39.6774,39.8686,127922.0
2022-01-21 12:40:00,41.72,41.78,41.65,41.66,138835.0,39.8782,39.9355,39.8112,39.8208,138835.0
2022-01-21 12:45:00,41.66,41.74,41.49,41.5,140433.0,39.8208,39.8973,39.6583,39.6679,140433.0
2022-01-21 12:50:00,41.5,41.55,41.46,41.51,207342.0,39.6679,39.7157,39.6296,39.6774,207342.0
2022-01-21 12:55:00,41.51,41.65,41.48,41.62,237147.0,39.6774,39.8112,39.6487,39.7826,237147.0
2022-01-21 13:00:00,41.6,41.74,41.53,41.55,395364.0,39.7634,39.8973,39.6965,39.7157,395364.0
2022-01-21 13:05:00,41.55,41.66,41.52,41.62,134988.0,39.7157,39.8208,39.687,39.7826,134988.0
2022-01-21 13:10:00,41.62,41.82,41.61,41.68,152005.0,39.7826,39.9737,39.773,39.8399,152005.0
2022-01-21 13:15:00,41.67,41.68,41.54,41.56,102144.0,39.8304,39.8399,39.7061,39.7252,102144.0
2022-01-21 13:20:00,41.55,41.55,41.39,41.44,124674.0,39.7157,39.7157,39.5627,39.6105,124674.0
2022-01-21 13:25:00,41.44,41.56,41.37,41.45,304935.0,39.6105,39.7252,39.5436,39.6201,304935.0
2022-01-21 13:30:00,41.45,41.6,41.42,41.44,179564.0,39.6201,39.7634,39.5914,39.6105,179564.0
2022-01-21 13:35:00,41.45,41.6,41.39,41.55,129421.0,39.6201,39.7634,39.5627,39.7157,129421.0
2022-01-21 13:40:00,41.54,41.58,41.49,41.55,88685.0,39.7061,39.7443,39.6583,39.7157,88685.0
2022-01-21 13:45:00,41.55,41.58,41.37,41.48,93736.0,39.7157,39.7443,39.5436,39.6487,93736.0
2022-01-21 13:50:00,41.47,41.59,41.4,41.55,166900.0,39.6392,39.7539,39.5723,39.7157,166900.0
2022-01-21 13:55:00,41.55,41.56,41.4,41.47,85624.0,39.7157,39.7252,39.5723,39.6392,85624.0
2022-01-21 14:00:00,41.47,41.52,41.39,41.41,141836.0,39.6392,39.687,39.5627,39.5818,141836.0
2022-01-21 14:05:00,41.41,41.54,41.39,41.42,114420.0,39.5818,39.7061,39.5627,39.5914,114420.0
2022-01-21 14:10:00,41.42,41.57,41.39,41.52,134403.0,39.5914,39.7348,39.5627,39.687,134403.0
2022-01-21 14:15:00,41.52,41.58,41.43,41.45,86114.0,39.687,39.7443,39.601,39.6201,86114.0
2022-01-21 14:20:00,41.45,41.52,41.39,41.49,120217.0,39.6201,39.687,39.5627,39.6583,120217.0
2022-01-21 14:25:00,41.48,41.48,41.18,41.19,215261.0,39.6487,39.6487,39.362,39.3716,215261.0
2022-01-21 14:30:00,41.19,41.19,41.12,41.13,230690.0,39.3716,39.3716,39.3046,39.3142,230690.0
2022-01-21 14:35:00,41.12,41.33,41.08,41.32,166815.0,39.3046,39.5054,39.2664,39.4958,166815.0
2022-01-21 14:40:00,41.32,41.38,41.21,41.22,113315.0,39.4958,39.5532,39.3907,39.4002,113315.0
2022-01-21 14:45:00,41.21,41.39,41.2,41.32,181301.0,39.3907,39.5627,39.3811,39.4958,181301.0
2022-01-21 14:50:00,41.32,41.32,41.14,41.18,152436.0,39.4958,39.4958,39.3238,39.362,152436.0
2022-01-21 14:55:00,41.18,41.18,41.05,41.09,235616.0,39.362,39.362,39.2377,39.276,235616.0
2022-01-21 15:00:00,41.1,41.14,40.97,40.99,381403.0,39.2855,39.3238,39.1613,39.1804,381403.0
2022-01-21 15:05:00,40.99,40.99,40.84,40.91,288972.0,39.1804,39.1804,39.037,39.1039,288972.0
2022-01-21 15:10:00,40.91,40.96,40.79,40.83,320550.0,39.1039,39.1517,38.9892,39.0274,320550.0
2022-01-21 15:15:00,40.83,41.02,40.8,40.93,252609.0,39.0274,39.2091,38.9988,39.123,252609.0
2022-01-21 15:20:00,40.93,40.99,40.84,40.92,374276.0,39.123,39.1804,39.037,39.1135,374276.0
2022-01-21 15:25:00,40.92,40.92,40.7,40.79,309983.0,39.1135,39.1135,38.9032,38.9892,309983.0
2022-01-21 15:30:00,40.79,40.99,40.79,40.93,309824.0,38.9892,39.1804,38.9892,39.123,309824.0
2022-01-21 15:35:00,40.93,41.12,40.92,41.07,353938.0,39.123,39.3046,39.1135,39.2568,353938.0
2022-01-21 15:40:00,41.08,41.2,41.04,41.05,303322.0,39.2664,39.3811,39.2282,39.2377,303322.0
2022-01-21 15:45:00,41.05,41.18,41.04,41.12,564620.0,39.2377,39.362,39.2282,39.3046,564620.0
2022-01-21 15:50:00,41.12,41.16,40.98,41.01,460515.0,39.3046,39.3429,39.1708,39.1995,460515.0
2022-01-21 15:55:00,41.01,41.14,40.99,40.99,1095016.0,39.1995,39.3238,39.1804,39.1804,1095016.0
2022-01-24 09:30:00,39.59,39.59,38.9,39.1,1327758.0,37.8422,37.8422,37.1826,37.3738,1327758.0
2022-01-24 09:35:00,39.09,39.35,38.95,39.34,623338.0,37.3643,37.6128,37.2304,37.6032,623338.0
2022-01-24 09:40:00,39.34,39.43,38.98,38.99,567461.0,37.6032,37.6893,37.2591,37.2687,567461.0
2022-01-24 09:45:00,38.98,38.99,38.48,38.57,817271.0,37.2591,37.2687,36.7812,36.8672,817271.0
2022-01-24 09:50:00,38.57,38.78,38.5,38.71,617362.0,36.8672,37.0679,36.8003,37.001,617362.0
2022-01-24 09:55:00,38.7,39.01,38.59,38.59,380898.0,36.9915,37.2878,36.8863,36.8863,380898.0
2022-01-24 10:00:00,38.59,38.86,38.37,38.39,489859.0,36.8863,37.1444,36.676,36.6952,489859.0
2022-01-24 10:05:00,38.39,38.4,38.03,38.05,570020.0,36.6952,36.7047,36.3511,36.3702,570020.0
2022-01-24 10:10:00,38.04,38.19,37.85,38.11,540840.0,36.3606,36.504,36.179,36.4275,540840.0
2022-01-24 10:15:00,38.12,38.2,38.0,38.0,364824.0,36.4371,36.5136,36.3224,36.3224,364824.0
2022-01-24 10:20:00,38.01,38.52,37.98,38.51,396595.0,36.3319,36.8194,36.3033,36.8099,396595.0
2022-01-24 10:25:00,38.51,38.74,38.45,38.51,287039.0,36.8099,37.0297,36.7525,36.8099,287039.0
2022-01-24 10:30:00,38.51,38.74,38.42,38.52,382910.0,36.8099,37.0297,36.7238,36.8194,382910.0
2022-01-24 10:35:00,38.5,38.79,38.37,38.66,334043.0,36.8003,37.0775,36.676,36.9532,334043.0
2022-01-24 10:40:00,38.66,38.76,38.55,38.7,243605.0,36.9532,37.0488,36.8481,36.9915,243605.0
2022-01-24 10:45:00,38.69,38.72,38.38,38.44,252357.0,36.9819,37.0106,36.6856,36.743,252357.0
2022-01-24 10:50:00,38.44,38.81,38.42,38.8,176903.0,36.743,37.0966,36.7238,37.0871,176903.0
2022-01-24 10:55:00,38.8,38.82,38.58,38.69,364244.0,37.0871,37.1062,36.8768,36.9819,364244.0
2022-01-24 11:00:00,38.69,38.69,38.37,38.46,301708.0,36.9819,36.9819,36.676,36.7621,301708.0
2022-01-24 11:05:00,38.45,38.45,38.24,38.34,330940.0,36.7525,36.7525,36.5518,36.6474,330940.0
2022-01-24 11:10:00,38.34,38.37,38.15,38.16,160116.0,36.6474,36.676,36.4658,36.4753,160116.0
2022-01-24 11:15:00,38.15,38.35,38.1,38.3,239058.0,36.4658,36.6569,36.418,36.6091,239058.0
2022-01-24 11:20:00,38.3,38.47,38.26,38.28,140000.0,36.6091,36.7716,36.5709,36.59,140000.0
2022-01-24 11:25:00,38.27,38.54,38.12,38.54,262567.0,36.5805,36.8385,36.4371,36.8385,262567.0
2022-01-24 11:30:00,38.54,38.8,38.48,38.75,286100.0,36.8385,37.0871,36.7812,37.0393,286100.0
2022-01-24 11:35:00,38.76,38.81,38.38,38.42,326036.0,37.0488,37.0966,36.6856,36.7238,326036.0
2022-01-24 11:40:00,38.41,38.44,38.16,38.23,201902.0,36.7143,36.743,36.4753,36.5422,201902.0
2022-01-24 11:45:00,38.24,38.31,37.88,37.88,447569.0,36.5518,36.6187,36.2077,36.2077,447569.0
2022-01-24 11:50:00,37.88,38.31,37.87,38.28,234652.0,36.2077,36.6187,36.1981,36.59,234652.0
2022-01-24 11:55:00,38.28,38.4,38.2,38.35,137787.0,36.59,36.7047,36.5136,36.6569,137787.0
2022-01-24 12:00:00,38.34,38.35,38.02,38.04,244748.0,36.6474,36.6569,36.3415,36.3606,244748.0
2022-01-24 12:05:00,38.06,38.15,37.91,37.95,128163.0,36.3797,36.4658,36.2364,36.2746,128163.0
2022-01-24 12:10:00,37.96,37.99,37.72,37.78,348187.0,36.2841,36.3128,36.0547,36.1121,348187.0
2022-01-24 12:15:00,37.77,37.8,37.59,37.73,269860.0,36.1025,36.1312,35.9305,36.0643,269860.0
2022-01-24 12:20:00,37.73,37.91,37.67,37.72,152868.0,36.0643,36.2364,36.007,36.0547,152868.0
2022-01-24 12:25:00,37.73,37.84,37.61,37.74,196696.0,36.0643,36.1694,35.9496,36.0739,196696.0
2022-01-24 12:30:00,37.75,37.79,37.56,37.73,206472.0,36.0834,36.1217,35.9018,36.0643,206472.0
2022-01-24 12:35:00,37.74,37.74,37.48,37.6,349099.0,36.0739,36.0739,35.8253,35.94,349099.0
2022-01-24 12:40:00,37.59,37.87,37.47,37.8,376837.0,35.9305,36.1981,35.8158,36.1312,376837.0
2022-01-24 12:45:00,37.8,37.95,37.75,37.92,316977.0,36.1312,36.2746,36.0834,36.2459,316977.0
2022-01-24 12:50:00,37.91,38.07,37.84,38.05,399382.0,36.2364,36.3893,36.1694,36.3702,399382.0
2022-01-24 12:55:00,38.05,38.14,37.95,38.08,379439.0,36.3702,36.4562,36.2746,36.3989,379439.0
2022-01-24 13:00:00,38.08,38.28,38.03,38.27,204203.0,36.3989,36.59,36.3511,36.5805,204203.0
2022-01-24 13:05:00,38.27,38.48,38.2,38.37,284519.0,36.5805,36.7812,36.5136,36.676,284519.0
2022-01-24 13:10:00,38.38,38.52,38.31,38.49,331874.0,36.6856,36.8194,36.6187,36.7907,331874.0
2022-01-24 13:15:00,38.5,38.68,38.47,38.63,212538.0,36.8003,36.9724,36.7716,36.9246,212538.0
2022-01-24 13:20:00,38.64,38.67,38.36,38.39,611332.0,36.9341,36.9628,36.6665,36.6952,611332.0
2022-01-24 13:25:00,38.39,38.47,38.32,38.33,424604.0,36.6952,36.7716,36.6283,36.6378,424604.0
2022-01-24 13:30:00,38.32,38.84,38.3,38.82,328525.0,36.6283,37.1253,36.6091,37.1062,328525.0
2022-01-24 13:35:00,38.8,38.81,38.59,38.74,268785.0,37.0871,37.0966,36.8863,37.0297,268785.0
2022-01-24 13:40:00,38.74,38.76,38.56,38.65,220361.0,37.0297,37.0488,36.8577,36.9437,220361.0
2022-01-24 13:45:00,38.66,38.93,38.66,38.9,297258.0,36.9532,37.2113,36.9532,37.1826,297258.0
2022-01-24 13:50:00,38.9,38.98,38.8,38.96,362229.0,37.1826,37.2591,37.0871,37.24,362229.0
2022-01-24 13:55:00,38.97,39.11,38.93,39.11,226941.0,37.2496,37.3834,37.2113,37.3834,226941.0
2022-01-24 14:00:00,39.11,39.42,39.11,39.22,329346.0,37.3834,37.6797,37.3834,37.4885,329346.0
2022-01-24 14:05:00,39.21,39.42,39.19,39.27,159128.0,37.479,37.6797,37.4598,37.5363,159128.0
2022-01-24 14:10:00,39.28,39.4,39.06,39.1,218317.0,37.5459,37.6606,37.3356,37.3738,218317.0
2022-01-24 14:15:00,39.1,39.18,39.04,39.04,180408.0,37.3738,37.4503,37.3165,37.3165,180408.0
2022-01-24 14:20:00,39.04,39.18,38.86,38.86,159687.0,37.3165,37.4503,37.1444,37.1444,159687.0
2022-01-24 14:25:00,38.84,39.05,38.83,39.04,114431.0,37.1253,37.326,37.1157,37.3165,114431.0
2022-01-24 14:30:00,39.03,39.18,38.93,38.93,171905.0,37.3069,37.4503,37.2113,37.2113,171905.0
2022-01-24 14:35:00,38.94,38.99,38.74,38.85,114613.0,37.2209,37.2687,37.0297,37.1349,114613.0
2022-01-24 14:40:00,38.85,38.99,38.81,38.93,131222.0,37.1349,37.2687,37.0966,37.2113,131222.0
2022-01-24 14:45:00,38.92,39.06,38.75,39.0,138655.0,37.2018,37.3356,37.0393,37.2782,138655.0
2022-01-24 14:50:00,39.01,39.07,38.87,38.99,102440.0,37.2878,37.3451,37.154,37.2687,102440.0
2022-01-24 14:55:00,38.99,39.19,38.88,39.14,105161.0,37.2687,37.4598,37.1635,37.4121,105161.0
2022-01-24 15:00:00,39.15,39.31,39.11,39.14,145823.0,37.4216,37.5745,37.3834,37.4121,145823.0
2022-01-24 15:05:00,39.13,39.21,39.05,39.2,102959.0,37.4025,37.479,37.326,37.4694,102959.0
2022-01-24 15:10:00,39.19,39.44,39.18,39.44,138757.0,37.4598,37.6988,37.4503,37.6988,138757.0
2022-01-24 15:15:00,39.43,39.57,39.2,39.27,329131.0,37.6893,37.8231,37.4694,37.5363,329131.0
2022-01-24 15:20:00,39.27,39.49,39.26,39.45,164025.0,37.5363,37.7466,37.5268,37.7084,164025.0
2022-01-24 15:25:00,39.45,39.57,39.28,39.38,214594.0,37.7084,37.8231,37.5459,37.6415,214594.0
2022-01-24 15:30:00,39.36,39.75,39.3,39.71,301298.0,37.6223,37.9951,37.565,37.9569,301298.0
2022-01-24 15:35:00,39.7,39.8,39.61,39.74,336856.0,37.9473,38.0429,37.8613,37.9856,336856.0
2022-01-24 15:40:00,39.74,39.8,39.49,39.55,285033.0,37.9856,38.0429,37.7466,37.804,285033.0
2022-01-24 15:45:00,39.55,39.84,39.54,39.82,335951.0,37.804,38.0812,37.7944,38.062,335951.0
2022-01-24 15:50:00,39.82,40.06,39.81,39.95,388644.0,38.062,38.2914,38.0525,38.1863,388644.0
2022-01-24 15:55:00,39.96,40.02,39.78,39.98,810801.0,38.1959,38.2532,38.0238,38.215,810801.0
2022-01-25 09:30:00,39.32,39.44,38.43,38.53,708489.0,37.5841,37.6988,36.7334,36.829,708489.0
2022-01-25 09:35:00,38.52,38.86,38.41,38.54,511461.0,36.8194,37.1444,36.7143,36.8385,511461.0
2022-01-25 09:40:00,38.52,38.69,38.32,38.4,329760.0,36.8194,36.9819,36.6283,36.7047,329760.0
2022-01-25 09:45:00,38.39,38.55,38.16,38.42,336075.0,36.6952,36.8481,36.4753,36.7238,336075.0
2022-01-25 09:50:00,38.41,38.63,38.25,38.25,294817.0,36.7143,36.9246,36.5613,36.5613,294817.0
2022-01-25 09:55:00,38.27,38.59,38.27,38.58,271523.0,36.5805,36.8863,36.5805,36.8768,271523.0
2022-01-25 10:00:00,38.56,38.6,38.28,38.45,426601.0,36.8577,36.8959,36.59,36.7525,426601.0
2022-01-25 10:05:00,38.43,39.1,38.14,38.3,669992.0,36.7334,37.3738,36.4562,36.6091,669992.0
2022-01-25 10:10:00,38.3,38.48,38.02,38.44,432472.0,36.6091,36.7812,36.3415,36.743,432472.0
2022-01-25 10:15:00,38.44,38.75,38.34,38.42,494341.0,36.743,37.0393,36.6474,36.7238,494341.0
2022-01-25 10:20:00,38.43,38.45,38.22,38.27,276418.0,36.7334,36.7525,36.5327,36.5805,276418.0
2022-01-25 10:25:00,38.29,38.82,38.25,38.82,230286.0,36.5996,37.1062,36.5613,37.1062,230286.0
2022-01-25 10:30:00,38.83,38.89,38.63,38.73,190737.0,37.1157,37.1731,36.9246,37.0202,190737.0
2022-01-25 10:35:00,38.73,38.81,38.56,38.68,184093.0,37.0202,37.0966,36.8577,36.9724,184093.0
2022-01-25 10:40:00,38.67,38.69,38.43,38.69,204752.0,36.9628,36.9819,36.7334,36.9819,204752.0
2022-01-25 10:45:00,38.68,38.85,38.57,38.81,218742.0,36.9724,37.1349,36.8672,37.0966,218742.0
2022-01-25 10:50:00,38.8,38.84,38.56,38.58,204723.0,37.0871,37.1253,36.8577,36.8768,204723.0
2022-01-25 10:55:00,38.58,38.62,38.29,38.35,172106.0,36.8768,36.915,36.5996,36.6569,172106.0
2022-01-25 11:00:00,38.34,38.44,38.23,38.44,222551.0,36.6474,36.743,36.5422,36.743,222551.0
2022-01-25 11:05:00,38.43,38.53,38.23,38.34,143796.0,36.7334,36.829,36.5422,36.6474,143796.0
2022-01-25 11:10:00,38.35,38.52,38.32,38.45,379400.0,36.6569,36.8194,36.6283,36.7525,379400.0
2022-01-25 11:15:00,38.44,38.76,38.4,38.75,224170.0,36.743,37.0488,36.7047,37.0393,224170.0
2022-01-25 11:20:00,38.75,38.85,38.7,38.81,172967.0,37.0393,37.1349,36.9915,37.0966,172967.0
2022-01-25 11:25:00,38.81,38.84,38.61,38.71,201896.0,37.0966,37.1253,36.9055,37.001,201896.0
2022-01-25 11:30:00,38.7,38.74,38.58,38.61,147589.0,36.9915,37.0297,36.8768,36.9055,147589.0
2022-01-25 11:35:00,38.6,38.63,38.36,38.41,144975.0,36.8959,36.9246,36.6665,36.7143,144975.0
2022-01-25 11:40:00,38.41,38.55,38.39,38.55,138328.0,36.7143,36.8481,36.6952,36.8481,138328.0
2022-01-25 11:45:00,38.53,38.71,38.52,38.67,136586.0,36.829,37.001,36.8194,36.9628,136586.0
2022-01-25 11:50:00,38.66,38.79,38.63,38.77,189776.0,36.9532,37.0775,36.9246,37.0584,189776.0
2022-01-25 11:55:00,38.76,38.77,38.49,38.52,180322.0,37.0488,37.0584,36.7907,36.8194,180322.0
2022-01-25 12:00:00,38.51,38.62,38.45,38.62,121968.0,36.8099,36.915,36.7525,36.915,121968.0
2022-01-25 12:05:00,38.62,38.71,38.54,38.59,161992.0,36.915,37.001,36.8385,36.8863,161992.0
2022-01-25 12:10:00,38.6,38.73,38.54,38.69,172949.0,36.8959,37.0202,36.8385,36.9819,172949.0
2022-01-25 12:15:00,38.7,38.78,38.55,38.61,138571.0,36.9915,37.0679,36.8481,36.9055,138571.0
2022-01-25 12:20:00,38.61,38.78,38.57,38.7,106249.0,36.9055,37.0679,36.8672,36.9915,106249.0
2022-01-25 12:25:00,38.72,38.75,38.58,38.63,126520.0,37.0106,37.0393,36.8768,36.9246,126520.0
2022-01-25 12:30:00,38.62,38.64,38.5,38.57,123946.0,36.915,36.9341,36.8003,36.8672,123946.0
2022-01-25 12:35:00,38.57,38.61,38.51,38.54,97801.0,36.8672,36.9055,36.8099,36.8385,97801.0
2022-01-25 12:40:00,38.53,38.57,38.38,38.51,141993.0,36.829,36.8672,36.6856,36.8099,141993.0
2022-01-25 12:45:00,38.51,38.52,38.33,38.4,207918.0,36.8099,36.8194,36.6378,36.7047,207918.0
2022-01-25 12:50:00,38.4,38.46,38.32,38.4,141625.0,36.7047,36.7621,36.6283,36.7047,141625.0
2022-01-25 12:55:00,38.39,38.57,38.31,38.57,202713.0,36.6952,36.8672,36.6187,36.8672,202713.0
2022-01-25 13:00:00,38.56,38.56,38.32,38.38,216101.0,36.8577,36.8577,36.6283,36.6856,216101.0
2022-01-25 13:05:00,38.38,38.45,38.29,38.34,169207.0,36.6856,36.7525,36.5996,36.6474,169207.0
2022-01-25 13:10:00,38.33,38.6,38.31,38.55,137267.0,36.6378,36.8959,36.6187,36.8481,137267.0
2022-01-25 13:15:00,38.55,38.67,38.52,38.66,112435.0,36.8481,36.9628,36.8194,36.9532,112435.0
2022-01-25 13:20:00,38.66,38.72,38.63,38.66,116934.0,36.9532,37.0106,36.9246,36.9532,116934.0
2022-01-25 13:25:00,38.65,38.89,38.62,38.87,162021.0,36.9437,37.1731,36.915,37.154,162021.0
2022-01-25 13:30:00,38.87,39.11,38.85,39.01,233337.0,37.154,37.3834,37.1349,37.2878,233337.0
2022-01-25 13:35:00,39.03,39.3,38.92,39.29,465107.0,37.3069,37.565,37.2018,37.5554,465107.0
2022-01-25 13:40:00,39.3,39.31,39.03,39.13,175371.0,37.565,37.5745,37.3069,37.4025,175371.0
2022-01-25 13:45:00,39.14,39.25,39.01,39.21,189676.0,37.4121,37.5172,37.2878,37.479,189676.0
2022-01-25 13:50:00,39.2,39.29,39.11,39.29,102108.0,37.4694,37.5554,37.3834,37.5554,102108.0
2022-01-25 13:55:00,39.29,39.36,39.21,39.36,154116.0,37.5554,37.6223,37.479,37.6223,154116.0
2022-01-25 14:00:00,39.36,39.39,39.22,39.23,169734.0,37.6223,37.651,37.4885,37.4981,169734.0
2022-01-25 14:05:00,39.23,39.25,39.13,39.2,176626.0,37.4981,37.5172,37.4025,37.4694,176626.0
2022-01-25 14:10:00,39.19,39.34,39.17,39.32,124141.0,37.4598,37.6032,37.4407,37.5841,124141.0
2022-01-25 14:15:00,39.33,39.54,39.3,39.4,213783.0,37.5937,37.7944,37.565,37.6606,213783.0
2022-01-25 14:20:00,39.39,39.51,39.36,39.48,181223.0,37.651,37.7657,37.6223,37.737,181223.0
2022-01-25 14:25:00,39.48,39.6,39.43,39.57,283346.0,37.737,37.8517,37.6893,37.8231,283346.0
2022-01-25 14:30:00,39.56,39.58,39.43,39.46,191178.0,37.8135,37.8326,37.6893,37.7179,191178.0
2022-01-25 14:35:00,39.46,39.51,39.43,39.5,97501.0,37.7179,37.7657,37.6893,37.7562,97501.0
2022-01-25 14:40:00,39.51,39.72,39.5,39.69,180624.0,37.7657,37.9664,37.7562,37.9378,180624.0
2022-01-25 14:45:00,39.7,39.79,39.62,39.64,268183.0,37.9473,38.0334,37.8709,37.89,268183.0
2022-01-25 14:50:00,39.64,39.77,39.58,39.74,169465.0,37.89,38.0142,37.8326,37.9856,169465.0
2022-01-25 14:55:00,39.74,39.82,39.69,39.81,145349.0,37.9856,38.062,37.9378,38.0525,145349.0
2022-01-25 15:00:00,39.81,39.83,39.7,39.73,306503.0,38.0525,38.0716,37.9473,37.976,306503.0
2022-01-25 15:05:00,39.73,39.77,39.49,39.56,290025.0,37.976,38.0142,37.7466,37.8135,290025.0
2022-01-25 15:10:00,39.55,39.66,39.47,39.65,274896.0,37.804,37.9091,37.7275,37.8995,274896.0
2022-01-25 15:15:00,39.65,39.86,39.62,39.84,239692.0,37.8995,38.1003,37.8709,38.0812,239692.0
2022-01-25 15:20:00,39.85,39.85,39.57,39.58,263809.0,38.0907,38.0907,37.8231,37.8326,263809.0
2022-01-25 15:25:00,39.58,39.59,39.39,39.41,391241.0,37.8326,37.8422,37.651,37.6701,391241.0
2022-01-25 15:30:00,39.41,39.53,39.39,39.47,476266.0,37.6701,37.7848,37.651,37.7275,476266.0
2022-01-25 15:35:00,39.47,39.61,39.36,39.55,250270.0,37.7275,37.8613,37.6223,37.804,250270.0
2022-01-25 15:40:00,39.55,39.74,39.54,39.58,276145.0,37.804,37.9856,37.7944,37.8326,276145.0
2022-01-25 15:45:00,39.58,39.76,39.56,39.6,435585.0,37.8326,38.0047,37.8135,37.8517,435585.0
2022-01-25 15:50:00,39.59,39.6,39.4,39.44,714305.0,37.8422,37.8517,37.6606,37.6988,714305.0
2022-01-25 15:55:00,39.44,39.62,39.4,39.61,1264666.0,37.6988,37.8709,37.6606,37.8613,1264666.0
2022-01-26 09:30:00,39.57,40.05,39.4,39.45,476138.0,37.8231,38.2819,37.6606,37.7084,476138.0
2022-01-26 09:35:00,39.46,39.46,38.95,39.1,450087.0,37.7179,37.7179,37.2304,37.3738,450087.0
2022-01-26 09:40:00,39.1,39.56,39.06,39.42,289761.0,37.3738,37.8135,37.3356,37.6797,289761.0
2022-01-26 09:45:00,39.42,40.81,39.4,40.2,681630.0,37.6797,39.0083,37.6606,38.4253,681630.0
2022-01-26 09:50:00,40.21,40.55,40.07,40.34,322159.0,38.4348,38.7598,38.301,38.5591,322159.0
2022-01-26 09:55:00,40.35,40.54,40.14,40.46,204643.0,38.5686,38.7502,38.3679,38.6738,204643.0
2022-01-26 10:00:00,40.47,40.67,40.32,40.62,209774.0,38.6833,38.8745,38.54,38.8267,209774.0
2022-01-26 10:05:00,40.61,40.64,40.33,40.38,220204.0,38.8172,38.8458,38.5495,38.5973,220204.0
2022-01-26 10:10:00,40.38,40.39,39.98,40.05,277999.0,38.5973,38.6069,38.215,38.2819,277999.0
2022-01-26 10:15:00,40.06,40.27,39.95,40.2,222201.0,38.2914,38.4922,38.1863,38.4253,222201.0
2022-01-26 10:20:00,40.19,40.36,39.78,39.82,265673.0,38.4157,38.5782,38.0238,38.062,265673.0
2022-01-26 10:25:00,39.8,39.8,39.24,39.3,353602.0,38.0429,38.0429,37.5076,37.565,353602.0
2022-01-26 10:30:00,39.3,39.52,39.24,39.44,263882.0,37.565,37.7753,37.5076,37.6988,263882.0
2022-01-26 10:35:00,39.44,39.51,39.23,39.3,131083.0,37.6988,37.7657,37.4981,37.565,131083.0
2022-01-26 10:40:00,39.3,39.51,39.18,39.19,143012.0,37.565,37.7657,37.4503,37.4598,143012.0
2022-01-26 10:45:00,39.18,39.45,39.1,39.37,100313.0,37.4503,37.7084,37.3738,37.6319,100313.0
2022-01-26 10:50:00,39.35,39.44,39.11,39.18,155740.0,37.6128,37.6988,37.3834,37.4503,155740.0
2022-01-26 10:55:00,39.19,39.63,39.13,39.34,181523.0,37.4598,37.8804,37.4025,37.6032,181523.0
2022-01-26 11:00:00,39.32,39.32,39.03,39.18,130661.0,37.5841,37.5841,37.3069,37.4503,130661.0
2022-01-26 11:05:00,39.21,39.41,39.12,39.28,133722.0,37.479,37.6701,37.3929,37.5459,133722.0
2022-01-26 11:10:00,39.29,39.57,39.27,39.53,147213.0,37.5554,37.8231,37.5363,37.7848,147213.0
2022-01-26 11:15:00,39.54,39.62,39.32,39.33,237583.0,37.7944,37.8709,37.5841,37.5937,237583.0
2022-01-26 11:20:00,39.34,39.4,39.25,39.28,115505.0,37.6032,37.6606,37.5172,37.5459,115505.0
2022-01-26 11:25:00,39.29,39.36,39.06,39.07,163881.0,37.5554,37.6223,37.3356,37.3451,163881.0
2022-01-26 11:30:00,39.08,39.16,38.95,38.98,312572.0,37.3547,37.4312,37.2304,37.2591,312572.0
2022-01-26 11:35:00,38.97,39.02,38.82,39.01,277289.0,37.2496,37.2974,37.1062,37.2878,277289.0
2022-01-26 11:40:00,39.02,39.19,38.99,39.04,149599.0,37.2974,37.4598,37.2687,37.3165,149599.0
2022-01-26 11:45:00,39.02,39.07,38.91,38.99,138742.0,37.2974,37.3451,37.1922,37.2687,138742.0
2022-01-26 11:50:00,39.0,39.15,38.87,39.06,145477.0,37.2782,37.4216,37.154,37.3356,145477.0
2022-01-26 11:55:00,39.07,39.12,38.95,38.99,150062.0,37.3451,37.3929,37.2304,37.2687,150062.0
2022-01-26 12:00:00,38.99,39.24,38.96,39.21,126132.0,37.2687,37.5076,37.24,37.479,126132.0
2022-01-26 12:05:00,39.21,39.26,39.13,39.23,154483.0,37.479,37.5268,37.4025,37.4981,154483.0
2022-01-26 12:10:00,39.23,39.24,39.09,39.21,119681.0,37.4981,37.5076,37.3643,37.479,119681.0
2022-01-26 12:15:00,39.21,39.25,39.15,39.19,63476.0,37.479,37.5172,37.4216,37.4598,63476.0
2022-01-26 12:20:00,39.19,39.25,39.14,39.2,95190.0,37.4598,37.5172,37.4121,37.4694,95190.0
2022-01-26 12:25:00,39.2,39.2,39.13,39.17,109784.0,37.4694,37.4694,37.4025,37.4407,109784.0
2022-01-26 12:30:00,39.16,39.3,39.11,39.23,146784.0,37.4312,37.565,37.3834,37.4981,146784.0
2022-01-26 12:35:00,39.24,39.41,39.24,39.32,111879.0,37.5076,37.6701,37.5076,37.5841,111879.0
2022-01-26 12:40:00,39.32,39.53,39.3,39.46,132782.0,37.5841,37.7848,37.565,37.7179,132782.0
2022-01-26 12:45:00,39.45,39.49,39.33,39.37,141537.0,37.7084,37.7466,37.5937,37.6319,141537.0
2022-01-26 12:50:00,39.38,39.47,39.27,39.47,176926.0,37.6415,37.7275,37.5363,37.7275,176926.0
2022-01-26 12:55:00,39.47,39.52,39.42,39.44,127754.0,37.7275,37.7753,37.6797,37.6988,127754.0
2022-01-26 13:00:00,39.45,39.45,39.24,39.3,174309.0,37.7084,37.7084,37.5076,37.565,174309.0
2022-01-26 13:05:00,39.3,39.34,39.24,39.32,107216.0,37.565,37.6032,37.5076,37.5841,107216.0
2022-01-26 13:10:00,39.32,39.42,39.3,39.32,85590.0,37.5841,37.6797,37.565,37.5841,85590.0
2022-01-26 13:15:00,39.32,39.41,39.29,39.4,85050.0,37.5841,37.6701,37.5554,37.6606,85050.0
2022-01-26 13:20:00,39.41,39.41,39.28,39.38,74916.0,37.6701,37.6701,37.5459,37.6415,74916.0
2022-01-26 13:25:00,39.38,39.45,39.36,39.39,76273.0,37.6415,37.7084,37.6223,37.651,76273.0
2022-01-26 13:30:00,39.38,39.57,39.36,39.56,133521.0,37.6415,37.8231,37.6223,37.8135,133521.0
2022-01-26 13:35:00,39.55,39.62,39.41,39.47,90182.0,37.804,37.8709,37.6701,37.7275,90182.0
2022-01-26 13:40:00,39.47,39.56,39.41,39.54,94339.0,37.7275,37.8135,37.6701,37.7944,94339.0
2022-01-26 13:45:00,39.53,39.59,39.49,39.54,126340.0,37.7848,37.8422,37.7466,37.7944,126340.0
2022-01-26 13:50:00,39.54,39.79,39.5,39.76,139641.0,37.7944,38.0334,37.7562,38.0047,139641.0
2022-01-26 13:55:00,39.76,39.79,39.31,39.39,221716.0,38.0047,38.0334,37.5745,37.651,221716.0
2022-01-26 14:00:00,39.39,39.9,39.37,39.52,457052.0,37.651,38.1385,37.6319,37.7753,457052.0
2022-01-26 14:05:00,39.54,39.78,39.52,39.73,166763.0,37.7944,38.0238,37.7753,37.976,166763.0
2022-01-26 14:10:00,39.74,39.85,39.3,39.4,311546.0,37.9856,38.0907,37.565,37.6606,311546.0
2022-01-26 14:15:00,39.41,39.55,39.31,39.55,218922.0,37.6701,37.804,37.5745,37.804,218922.0
2022-01-26 14:20:00,39.59,39.7,39.46,39.68,122634.0,37.8422,37.9473,37.7179,37.9282,122634.0
2022-01-26 14:25:00,39.69,39.93,39.69,39.82,266857.0,37.9378,38.1672,37.9378,38.062,266857.0
2022-01-26 14:30:00,39.81,39.87,39.3,39.37,280320.0,38.0525,38.1098,37.565,37.6319,280320.0
2022-01-26 14:35:00,39.39,39.74,39.17,39.59,239018.0,37.651,37.9856,37.4407,37.8422,239018.0
2022-01-26 14:40:00,39.59,39.62,38.94,38.95,292351.0,37.8422,37.8709,37.2209,37.2304,292351.0
2022-01-26 14:45:00,38.94,39.03,38.51,38.65,379713.0,37.2209,37.3069,36.8099,36.9437,379713.0
2022-01-26 14:50:00,38.64,38.99,38.62,38.83,287679.0,36.9341,37.2687,36.915,37.1157,287679.0
2022-01-26 14:55:00,38.84,38.9,38.65,38.81,369759.0,37.1253,37.1826,36.9437,37.0966,369759.0
2022-01-26 15:00:00,38.77,38.8,38.15,38.2,454552.0,37.0584,37.0871,36.4658,36.5136,454552.0
2022-01-26 15:05:00,38.2,38.26,38.02,38.03,378326.0,36.5136,36.5709,36.3415,36.3511,378326.0
2022-01-26 15:10:00,38.03,38.21,37.99,38.03,535355.0,36.3511,36.5231,36.3128,36.3511,535355.0
2022-01-26 15:15:00,38.02,38.12,37.89,37.91,325351.0,36.3415,36.4371,36.2172,36.2364,325351.0
2022-01-26 15:20:00,37.91,37.96,37.74,37.9,431362.0,36.2364,36.2841,36.0739,36.2268,431362.0
2022-01-26 15:25:00,37.91,38.4,37.81,38.33,401910.0,36.2364,36.7047,36.1408,36.6378,401910.0
2022-01-26 15:30:00,38.32,38.59,38.25,38.33,362916.0,36.6283,36.8863,36.5613,36.6378,362916.0
2022-01-26 15:35:00,38.32,38.4,38.14,38.31,315818.0,36.6283,36.7047,36.4562,36.6187,315818.0
2022-01-26 15:40:00,38.31,38.58,38.22,38.52,404962.0,36.6187,36.8768,36.5327,36.8194,404962.0
2022-01-26 15:45:00,38.53,38.61,38.26,38.39,556520.0,36.829,36.9055,36.5709,36.6952,556520.0
2022-01-26 15:50:00,38.4,38.52,38.2,38.47,684122.0,36.7047,36.8194,36.5136,36.7716,684122.0
2022-01-26 15:55:00,38.46,38.57,38.23,38.43,1063804.0,36.7621,36.8672,36.5422,36.7334,1063804.0
2022-01-27 09:30:00,38.41,39.05,38.41,38.59,478817.0,36.7143,37.326,36.7143,36.8863,478817.0
2022-01-27 09:35:00,38.57,38.79,38.49,38.74,339379.0,36.8672,37.0775,36.7907,37.0297,339379.0
2022-01-27 09:40:00,38.74,38.94,38.61,38.64,297442.0,37.0297,37.2209,36.9055,36.9341,297442.0
2022-01-27 09:45:00,38.62,38.89,38.56,38.88,218900.0,36.915,37.1731,36.8577,37.1635,218900.0
2022-01-27 09:50:00,38.88,38.99,38.71,38.76,258002.0,37.1635,37.2687,37.001,37.0488,258002.0
2022-01-27 09:55:00,38.77,38.81,38.34,38.43,282669.0,37.0584,37.0966,36.6474,36.7334,282669.0
2022-01-27 10:00:00,38.43,38.58,38.21,38.54,202795.0,36.7334,36.8768,36.5231,36.8385,202795.0
2022-01-27 10:05:00,38.56,38.89,38.51,38.84,204472.0,36.8577,37.1731,36.8099,37.1253,204472.0
2022-01-27 10:10:00,38.86,38.92,38.75,38.84,284316.0,37.1444,37.2018,37.0393,37.1253,284316.0
2022-01-27 10:15:00,38.82,38.93,38.57,38.7,754237.0,37.1062,37.2113,36.8672,36.9915,754237.0
2022-01-27 10:20:00,38.7,38.89,38.63,38.7,667288.0,36.9915,37.1731,36.9246,36.9915,667288.0
2022-01-27 10:25:00,38.71,38.73,38.34,38.37,567373.0,37.001,37.0202,36.6474,36.676,567373.0
2022-01-27 10:30:00,38.38,38.46,38.22,38.32,260208.0,36.6856,36.7621,36.5327,36.6283,260208.0
2022-01-27 10:35:00,38.32,38.32,38.11,38.22,240287.0,36.6283,36.6283,36.4275,36.5327,240287.0
2022-01-27 10:40:00,38.23,38.45,38.16,38.43,252441.0,36.5422,36.7525,36.4753,36.7334,252441.0
2022-01-27 10:45:00,38.42,38.45,38.26,38.27,195887.0,36.7238,36.7525,36.5709,36.5805,195887.0
2022-01-27 10:50:00,38.27,38.34,38.21,38.27,127924.0,36.5805,36.6474,36.5231,36.5805,127924.0
2022-01-27 10:55:00,38.27,38.4,38.26,38.35,198061.0,36.5805,36.7047,36.5709,36.6569,198061.0
2022-01-27 11:00:00,38.35,38.57,38.34,38.5,211693.0,36.6569,36.8672,36.6474,36.8003,211693.0
2022-01-27 11:05:00,38.51,38.52,38.2,38.22,121607.0,36.8099,36.8194,36.5136,36.5327,121607.0
2022-01-27 11:10:00,38.22,38.3,38.2,38.23,164883.0,36.5327,36.6091,36.5136,36.5422,164883.0
2022-01-27 11:15:00,38.24,38.24,37.91,38.02,521458.0,36.5518,36.5518,36.2364,36.3415,521458.0
2022-01-27 11:20:00,38.02,38.04,37.88,37.91,166010.0,36.3415,36.3606,36.2077,36.2364,166010.0
2022-01-27 11:25:00,37.91,37.95,37.8,37.87,284008.0,36.2364,36.2746,36.1312,36.1981,284008.0
2022-01-27 11:30:00,37.87,38.11,37.83,38.09,146525.0,36.1981,36.4275,36.1599,36.4084,146525.0
2022-01-27 11:35:00,38.09,38.23,38.06,38.09,149452.0,36.4084,36.5422,36.3797,36.4084,149452.0
2022-01-27 11:40:00,38.1,38.23,38.02,38.06,172071.0,36.418,36.5422,36.3415,36.3797,172071.0
2022-01-27 11:45:00,38.06,38.19,38.05,38.07,86048.0,36.3797,36.504,36.3702,36.3893,86048.0
2022-01-27 11:50:00,38.07,38.13,37.99,38.12,105351.0,36.3893,36.4466,36.3128,36.4371,105351.0
2022-01-27 11:55:00,38.13,38.13,38.03,38.06,89120.0,36.4466,36.4466,36.3511,36.3797,89120.0
2022-01-27 12:00:00,38.07,38.11,37.94,37.99,271591.0,36.3893,36.4275,36.265,36.3128,271591.0
2022-01-27 12:05:00,38.0,38.0,37.84,37.88,171337.0,36.3224,36.3224,36.1694,36.2077,171337.0
2022-01-27 12:10:00,37.89,37.91,37.76,37.85,166724.0,36.2172,36.2364,36.093,36.179,166724.0
2022-01-27 12:15:00,37.85,37.86,37.75,37.82,112302.0,36.179,36.1886,36.0834,36.1503,112302.0
2022-01-27 12:20:00,37.83,37.84,37.75,37.77,101889.0,36.1599,36.1694,36.0834,36.1025,101889.0
2022-01-27 12:25:00,37.78,37.85,37.72,37.77,144778.0,36.1121,36.179,36.0547,36.1025,144778.0
2022-01-27 12:30:00,37.77,37.81,37.65,37.66,132044.0,36.1025,36.1408,35.9878,35.9974,132044.0
2022-01-27 12:35:00,37.66,37.67,37.49,37.51,187780.0,35.9974,36.007,35.8349,35.854,187780.0
2022-01-27 12:40:00,37.51,37.62,37.45,37.53,155792.0,35.854,35.9592,35.7967,35.8731,155792.0
2022-01-27 12:45:00,37.51,37.52,37.26,37.28,276344.0,35.854,35.8636,35.6151,35.6342,276344.0
2022-01-27 12:50:00,37.29,37.5,37.28,37.5,193063.0,35.6437,35.8445,35.6342,35.8445,193063.0
2022-01-27 12:55:00,37.49,37.55,37.38,37.41,122265.0,35.8349,35.8922,35.7298,35.7584,122265.0
2022-01-27 13:00:00,37.4,37.52,37.28,37.3,214549.0,35.7489,35.8636,35.6342,35.6533,214549.0
2022-01-27 13:05:00,37.3,37.31,37.16,37.22,343484.0,35.6533,35.6628,35.5195,35.5768,343484.0
2022-01-27 13:10:00,37.23,37.38,37.17,37.34,180900.0,35.5864,35.7298,35.529,35.6915,180900.0
2022-01-27 13:15:00,37.34,37.53,37.29,37.3,234399.0,35.6915,35.8731,35.6437,35.6533,234399.0
2022-01-27 13:20:00,37.3,37.31,37.04,37.05,247231.0,35.6533,35.6628,35.4048,35.4143,247231.0
2022-01-27 13:25:00,37.05,37.16,37.01,37.03,212271.0,35.4143,35.5195,35.3761,35.3952,212271.0
2022-01-27 13:30:00,37.02,37.14,36.94,36.97,444499.0,35.3856,35.5003,35.3092,35.3379,444499.0
2022-01-27 13:35:00,36.98,37.1,36.83,36.86,517454.0,35.3474,35.4621,35.204,35.2327,517454.0
2022-01-27 13:40:00,36.86,36.92,36.73,36.84,401785.0,35.2327,35.2901,35.1084,35.2136,401785.0
2022-01-27 13:45:00,36.84,37.05,36.8,37.01,354332.0,35.2136,35.4143,35.1754,35.3761,354332.0
2022-01-27 13:50:00,37.02,37.04,36.91,36.96,188519.0,35.3856,35.4048,35.2805,35.3283,188519.0
2022-01-27 13:55:00,36.97,37.18,36.96,37.13,195494.0,35.3379,35.5386,35.3283,35.4908,195494.0
2022-01-27 14:00:00,37.13,37.31,37.12,37.23,217987.0,35.4908,35.6628,35.4812,35.5864,217987.0
2022-01-27 14:05:00,37.23,37.4,37.19,37.26,171629.0,35.5864,35.7489,35.5481,35.6151,171629.0
2022-01-27 14:10:00,37.26,37.33,37.18,37.29,150602.0,35.6151,35.682,35.5386,35.6437,150602.0
2022-01-27 14:15:00,37.3,37.32,37.1,37.19,201018.0,35.6533,35.6724,35.4621,35.5481,201018.0
2022-01-27 14:20:00,37.2,37.23,37.1,37.11,146803.0,35.5577,35.5864,35.4621,35.4717,146803.0
2022-01-27 14:25:00,37.1,37.16,37.04,37.07,125731.0,35.4621,35.5195,35.4048,35.4334,125731.0
2022-01-27 14:30:00,37.06,37.11,36.85,36.99,199401.0,35.4239,35.4717,35.2232,35.357,199401.0
2022-01-27 14:35:00,37.0,37.13,36.99,37.09,108960.0,35.3665,35.4908,35.357,35.4526,108960.0
2022-01-27 14:40:00,37.09,37.32,37.06,37.28,108198.0,35.4526,35.6724,35.4239,35.6342,108198.0
2022-01-27 14:45:00,37.3,37.34,37.18,37.18,181461.0,35.6533,35.6915,35.5386,35.5386,181461.0
2022-01-27 14:50:00,37.18,37.2,36.94,36.95,142489.0,35.5386,35.5577,35.3092,35.3187,142489.0
2022-01-27 14:55:00,36.95,37.1,36.88,37.08,136429.0,35.3187,35.4621,35.2518,35.443,136429.0
2022-01-27 15:00:00,37.07,37.24,37.03,37.22,135511.0,35.4334,35.5959,35.3952,35.5768,135511.0
2022-01-27 15:05:00,37.22,37.26,37.09,37.11,153446.0,35.5768,35.6151,35.4526,35.4717,153446.0
2022-01-27 15:10:00,37.11,37.13,36.96,36.99,162612.0,35.4717,35.4908,35.3283,35.357,162612.0
2022-01-27 15:15:00,36.99,37.13,36.9,37.12,215574.0,35.357,35.4908,35.2709,35.4812,215574.0
2022-01-27 15:20:00,37.12,37.16,36.93,36.95,195895.0,35.4812,35.5195,35.2996,35.3187,195895.0
2022-01-27 15:25:00,36.95,37.13,36.94,37.01,254565.0,35.3187,35.4908,35.3092,35.3761,254565.0
2022-01-27 15:30:00,37.01,37.19,37.0,37.07,262238.0,35.3761,35.5481,35.3665,35.4334,262238.0
2022-01-27 15:35:00,37.07,37.11,36.95,37.01,283789.0,35.4334,35.4717,35.3187,35.3761,283789.0
2022-01-27 15:40:00,37.01,37.24,36.96,37.16,264318.0,35.3761,35.5959,35.3283,35.5195,264318.0
2022-01-27 15:45:00,37.16,37.29,37.06,37.11,420816.0,35.5195,35.6437,35.4239,35.4717,420816.0
2022-01-27 15:50:00,37.11,37.18,37.03,37.1,445129.0,35.4717,35.5386,35.3952,35.4621,445129.0
2022-01-27 15:55:00,37.1,37.15,37.06,37.1,1086846.0,35.4621,35.5099,35.4239,35.4621,1086846.0
2022-01-28 09:30:00,36.42,36.48,35.83,35.91,880022.0,34.8121,34.8695,34.2482,34.3247,880022.0
2022-01-28 09:35:00,35.91,35.93,35.54,35.63,629926.0,34.3247,34.3438,33.971,34.057,629926.0
2022-01-28 09:40:00,35.64,35.95,35.62,35.86,310789.0,34.0666,34.3629,34.0475,34.2769,310789.0
2022-01-28 09:45:00,35.86,35.9,35.5,35.59,484721.0,34.2769,34.3151,33.9328,34.0188,484721.0
2022-01-28 09:50:00,35.59,35.82,35.57,35.72,621401.0,34.0188,34.2386,33.9997,34.143,621401.0
2022-01-28 09:55:00,35.71,35.73,35.27,35.27,580410.0,34.1335,34.1526,33.7129,33.7129,580410.0
2022-01-28 10:00:00,35.27,35.4,35.13,35.15,723537.0,33.7129,33.8372,33.5791,33.5982,723537.0
2022-01-28 10:05:00,35.16,35.39,35.1,35.37,463452.0,33.6078,33.8276,33.5504,33.8085,463452.0
2022-01-28 10:10:00,35.36,35.64,35.24,35.28,573163.0,33.7989,34.0666,33.6842,33.7225,573163.0
2022-01-28 10:15:00,35.29,35.61,35.27,35.6,533084.0,33.732,34.0379,33.7129,34.0283,533084.0
2022-01-28 10:20:00,35.59,35.6,35.23,35.27,455257.0,34.0188,34.0283,33.6747,33.7129,455257.0
2022-01-28 10:25:00,35.27,35.46,35.24,35.45,483185.0,33.7129,33.8945,33.6842,33.885,483185.0
2022-01-28 10:30:00,35.45,35.53,35.17,35.22,230803.0,33.885,33.9614,33.6173,33.6651,230803.0
2022-01-28 10:35:00,35.22,35.36,35.14,35.19,234389.0,33.6651,33.7989,33.5886,33.6364,234389.0
2022-01-28 10:40:00,35.19,35.2,35.06,35.12,277840.0,33.6364,33.646,33.5122,33.5695,277840.0
2022-01-28 10:45:00,35.11,35.24,34.94,35.24,738861.0,33.56,33.6842,33.3975,33.6842,738861.0
2022-01-28 10:50:00,35.25,35.43,35.16,35.39,501335.0,33.6938,33.8658,33.6078,33.8276,501335.0
2022-01-28 10:55:00,35.39,35.55,35.31,35.45,326822.0,33.8276,33.9805,33.7511,33.885,326822.0
2022-01-28 11:00:00,35.45,35.47,35.22,35.33,503411.0,33.885,33.9041,33.6651,33.7703,503411.0
2022-01-28 11:05:00,35.34,35.47,35.28,35.47,158291.0,33.7798,33.9041,33.7225,33.9041,158291.0
2022-01-28 11:10:00,35.47,35.76,35.44,35.73,318425.0,33.9041,34.1813,33.8754,34.1526,318425.0
2022-01-28 11:15:00,35.73,35.81,35.72,35.8,265402.0,34.1526,34.2291,34.143,34.2195,265402.0
2022-01-28 11:20:00,35.81,35.87,35.74,35.84,223003.0,34.2291,34.2864,34.1622,34.2577,223003.0
2022-01-28 11:25:00,35.83,35.91,35.72,35.84,436841.0,34.2482,34.3247,34.143,34.2577,436841.0
2022-01-28 11:30:00,35.84,35.87,35.67,35.7,331645.0,34.2577,34.2864,34.0952,34.1239,331645.0
2022-01-28 11:35:00,35.7,35.9,35.69,35.72,241374.0,34.1239,34.3151,34.1144,34.143,241374.0
2022-01-28 11:40:00,35.71,35.8,35.69,35.72,150776.0,34.1335,34.2195,34.1144,34.143,150776.0
2022-01-28 11:45:00,35.73,35.75,35.56,35.59,221286.0,34.1526,34.1717,33.9901,34.0188,221286.0
2022-01-28 11:50:00,35.59,35.82,35.57,35.79,243578.0,34.0188,34.2386,33.9997,34.2099,243578.0
2022-01-28 11:55:00,35.79,35.92,35.79,35.91,209930.0,34.2099,34.3342,34.2099,34.3247,209930.0
2022-01-28 12:00:00,35.9,35.93,35.81,35.93,153085.0,34.3151,34.3438,34.2291,34.3438,153085.0
2022-01-28 12:05:00,35.92,35.97,35.84,35.93,149197.0,34.3342,34.382,34.2577,34.3438,149197.0
2022-01-28 12:10:00,35.92,35.98,35.78,35.86,226276.0,34.3342,34.3916,34.2004,34.2769,226276.0
2022-01-28 12:15:00,35.86,35.87,35.71,35.81,162903.0,34.2769,34.2864,34.1335,34.2291,162903.0
2022-01-28 12:20:00,35.79,35.79,35.41,35.42,467914.0,34.2099,34.2099,33.8467,33.8563,467914.0
2022-01-28 12:25:00,35.42,35.48,35.35,35.41,340635.0,33.8563,33.9136,33.7894,33.8467,340635.0
2022-01-28 12:30:00,35.41,35.48,35.29,35.45,323608.0,33.8467,33.9136,33.732,33.885,323608.0
2022-01-28 12:35:00,35.45,35.47,35.21,35.22,582323.0,33.885,33.9041,33.6556,33.6651,582323.0
2022-01-28 12:40:00,35.22,35.41,35.21,35.39,225253.0,33.6651,33.8467,33.6556,33.8276,225253.0
2022-01-28 12:45:00,35.39,35.42,35.29,35.34,156843.0,33.8276,33.8563,33.732,33.7798,156843.0
2022-01-28 12:50:00,35.35,35.36,35.16,35.27,278993.0,33.7894,33.7989,33.6078,33.7129,278993.0
2022-01-28 12:55:00,35.26,35.37,35.2,35.26,137522.0,33.7033,33.8085,33.646,33.7033,137522.0
2022-01-28 13:00:00,35.27,35.42,35.24,35.39,214647.0,33.7129,33.8563,33.6842,33.8276,214647.0
2022-01-28 13:05:00,35.39,35.46,35.35,35.43,183216.0,33.8276,33.8945,33.7894,33.8658,183216.0
2022-01-28 13:10:00,35.41,35.53,35.38,35.48,98251.0,33.8467,33.9614,33.818,33.9136,98251.0
2022-01-28 13:15:00,35.49,35.57,35.44,35.44,221889.0,33.9232,33.9997,33.8754,33.8754,221889.0
2022-01-28 13:20:00,35.45,35.47,35.29,35.33,143834.0,33.885,33.9041,33.732,33.7703,143834.0
2022-01-28 13:25:00,35.33,35.41,35.21,35.38,174390.0,33.7703,33.8467,33.6556,33.818,174390.0
2022-01-28 13:30:00,35.39,35.5,35.39,35.43,140908.0,33.8276,33.9328,33.8276,33.8658,140908.0
2022-01-28 13:35:00,35.43,35.46,35.33,35.39,132596.0,33.8658,33.8945,33.7703,33.8276,132596.0
2022-01-28 13:40:00,35.39,35.45,35.33,35.41,137627.0,33.8276,33.885,33.7703,33.8467,137627.0
2022-01-28 13:45:00,35.42,35.54,35.37,35.47,106107.0,33.8563,33.971,33.8085,33.9041,106107.0
2022-01-28 13:50:00,35.47,35.59,35.44,35.54,140877.0,33.9041,34.0188,33.8754,33.971,140877.0
2022-01-28 13:55:00,35.53,35.58,35.44,35.44,157454.0,33.9614,34.0092,33.8754,33.8754,157454.0
2022-01-28 14:00:00,35.44,35.6,35.37,35.37,217270.0,33.8754,34.0283,33.8085,33.8085,217270.0
2022-01-28 14:05:00,35.37,35.38,35.28,35.36,139329.0,33.8085,33.818,33.7225,33.7989,139329.0
2022-01-28 14:10:00,35.35,35.43,35.33,35.34,308398.0,33.7894,33.8658,33.7703,33.7798,308398.0
2022-01-28 14:15:00,35.33,35.33,35.16,35.2,200937.0,33.7703,33.7703,33.6078,33.646,200937.0
2022-01-28 14:20:00,35.19,35.23,35.05,35.07,497577.0,33.6364,33.6747,33.5026,33.5217,497577.0
2022-01-28 14:25:00,35.06,35.13,35.05,35.1,241469.0,33.5122,33.5791,33.5026,33.5504,241469.0
2022-01-28 14:30:00,35.11,35.11,34.99,35.07,318387.0,33.56,33.56,33.4453,33.5217,318387.0
2022-01-28 14:35:00,35.07,35.13,35.04,35.11,207916.0,33.5217,33.5791,33.4931,33.56,207916.0
2022-01-28 14:40:00,35.12,35.27,35.12,35.26,224914.0,33.5695,33.7129,33.5695,33.7033,224914.0
2022-01-28 14:45:00,35.26,35.29,35.16,35.29,144513.0,33.7033,33.732,33.6078,33.732,144513.0
2022-01-28 14:50:00,35.3,35.44,35.27,35.41,314535.0,33.7416,33.8754,33.7129,33.8467,314535.0
2022-01-28 14:55:00,35.41,35.61,35.38,35.55,389390.0,33.8467,34.0379,33.818,33.9805,389390.0
2022-01-28 15:00:00,35.56,35.6,35.46,35.54,238259.0,33.9901,34.0283,33.8945,33.971,238259.0
2022-01-28 15:05:00,35.54,35.58,35.44,35.52,224885.0,33.971,34.0092,33.8754,33.9519,224885.0
2022-01-28 15:10:00,35.52,35.53,35.38,35.46,158560.0,33.9519,33.9614,33.818,33.8945,158560.0
2022-01-28 15:15:00,35.46,35.53,35.42,35.48,129574.0,33.8945,33.9614,33.8563,33.9136,129574.0
2022-01-28 15:20:00,35.47,35.58,35.43,35.52,261183.0,33.9041,34.0092,33.8658,33.9519,261183.0
2022-01-28 15:25:00,35.52,35.59,35.44,35.59,270247.0,33.9519,34.0188,33.8754,34.0188,270247.0
2022-01-28 15:30:00,35.58,35.66,35.42,35.61,262988.0,34.0092,34.0857,33.8563,34.0379,262988.0
2022-01-28 15:35:00,35.61,35.69,35.59,35.65,211132.0,34.0379,34.1144,34.0188,34.0761,211132.0
2022-01-28 15:40:00,35.66,35.79,35.63,35.75,290583.0,34.0857,34.2099,34.057,34.1717,290583.0
2022-01-28 15:45:00,35.75,35.83,35.68,35.82,401471.0,34.1717,34.2482,34.1048,34.2386,401471.0
2022-01-28 15:50:00,35.81,35.93,35.81,35.91,590418.0,34.2291,34.3438,34.2291,34.3247,590418.0
2022-01-28 15:55:00,35.91,36.06,35.89,36.03,1220475.0,34.3247,34.468,34.3055,34.4394,1220475.0
2022-01-31 09:30:00,35.98,36.08,35.75,35.84,744630.0,34.3916,34.4871,34.1717,34.2577,744630.0
2022-01-31 09:35:00,35.85,35.96,35.69,35.87,401151.0,34.2673,34.3724,34.1144,34.2864,401151.0
2022-01-31 09:40:00,35.87,35.91,35.63,35.89,551524.0,34.2864,34.3247,34.057,34.3055,551524.0
2022-01-31 09:45:00,35.9,36.12,35.86,36.12,496321.0,34.3151,34.5254,34.2769,34.5254,496321.0
2022-01-31 09:50:00,36.12,36.2,36.0,36.01,313496.0,34.5254,34.6018,34.4107,34.4202,313496.0
2022-01-31 09:55:00,36.01,36.04,35.83,35.91,375884.0,34.4202,34.4489,34.2482,34.3247,375884.0
2022-01-31 10:00:00,35.91,36.2,35.91,36.16,320764.0,34.3247,34.6018,34.3247,34.5636,320764.0
2022-01-31 10:05:00,36.16,36.39,36.12,36.39,234653.0,34.5636,34.7835,34.5254,34.7835,234653.0
2022-01-31 10:10:00,36.39,36.44,36.31,36.4,311178.0,34.7835,34.8313,34.707,34.793,311178.0
2022-01-31 10:15:00,36.4,36.61,36.4,36.61,205813.0,34.793,34.9937,34.793,34.9937,205813.0
2022-01-31 10:20:00,36.6,36.64,36.54,36.58,158450.0,34.9842,35.0224,34.9268,34.9651,158450.0
2022-01-31 10:25:00,36.59,36.66,36.54,36.59,197519.0,34.9746,35.0415,34.9268,34.9746,197519.0
2022-01-31 10:30:00,36.59,36.67,36.47,36.64,233485.0,34.9746,35.0511,34.8599,35.0224,233485.0
2022-01-31 10:35:00,36.64,36.77,36.45,36.47,248958.0,35.0224,35.1467,34.8408,34.8599,248958.0
2022-01-31 10:40:00,36.47,36.58,36.43,36.53,131451.0,34.8599,34.9651,34.8217,34.9173,131451.0
2022-01-31 10:45:00,36.53,36.55,36.3,36.41,205682.0,34.9173,34.9364,34.6974,34.8026,205682.0
2022-01-31 10:50:00,36.41,36.66,36.41,36.65,98654.0,34.8026,35.0415,34.8026,35.032,98654.0
2022-01-31 10:55:00,36.65,36.69,36.59,36.63,153818.0,35.032,35.0702,34.9746,35.0129,153818.0
2022-01-31 11:00:00,36.64,36.72,36.63,36.72,92313.0,35.0224,35.0989,35.0129,35.0989,92313.0
2022-01-31 11:05:00,36.71,36.73,36.66,36.71,105117.0,35.0893,35.1084,35.0415,35.0893,105117.0
2022-01-31 11:10:00,36.7,36.72,36.59,36.67,126982.0,35.0798,35.0989,34.9746,35.0511,126982.0
2022-01-31 11:15:00,36.66,36.68,36.43,36.44,155575.0,35.0415,35.0607,34.8217,34.8313,155575.0
2022-01-31 11:20:00,36.44,36.47,36.36,36.43,109748.0,34.8313,34.8599,34.7548,34.8217,109748.0
2022-01-31 11:25:00,36.43,36.47,36.32,36.36,147755.0,34.8217,34.8599,34.7166,34.7548,147755.0
2022-01-31 11:30:00,36.36,36.53,36.28,36.48,151869.0,34.7548,34.9173,34.6783,34.8695,151869.0
2022-01-31 11:35:00,36.48,36.53,36.43,36.44,114059.0,34.8695,34.9173,34.8217,34.8313,114059.0
2022-01-31 11:40:00,36.45,36.46,36.36,36.41,116586.0,34.8408,34.8504,34.7548,34.8026,116586.0
2022-01-31 11:45:00,36.42,36.54,36.42,36.51,82446.0,34.8121,34.9268,34.8121,34.8982,82446.0
2022-01-31 11:50:00,36.51,36.64,36.47,36.61,101870.0,34.8982,35.0224,34.8599,34.9937,101870.0
2022-01-31 11:55:00,36.62,36.67,36.61,36.63,98075.0,35.0033,35.0511,34.9937,35.0129,98075.0
2022-01-31 12:00:00,36.63,36.74,36.63,36.73,84797.0,35.0129,35.118,35.0129,35.1084,84797.0
2022-01-31 12:05:00,36.74,36.78,36.64,36.64,98708.0,35.118,35.1562,35.0224,35.0224,98708.0
2022-01-31 12:10:00,36.64,36.78,36.64,36.73,89423.0,35.0224,35.1562,35.0224,35.1084,89423.0
2022-01-31 12:15:00,36.73,36.85,36.72,36.82,97980.0,35.1084,35.2232,35.0989,35.1945,97980.0
2022-01-31 12:20:00,36.82,36.83,36.72,36.74,161745.0,35.1945,35.204,35.0989,35.118,161745.0
2022-01-31 12:25:00,36.73,36.83,36.7,36.79,74265.0,35.1084,35.204,35.0798,35.1658,74265.0
2022-01-31 12:30:00,36.79,36.83,36.72,36.75,89359.0,35.1658,35.204,35.0989,35.1276,89359.0
2022-01-31 12:35:00,36.75,36.84,36.73,36.84,66672.0,35.1276,35.2136,35.1084,35.2136,66672.0
2022-01-31 12:40:00,36.84,36.93,36.81,36.92,94660.0,35.2136,35.2996,35.1849,35.2901,94660.0
2022-01-31 12:45:00,36.92,37.01,36.92,37.0,93267.0,35.2901,35.3761,35.2901,35.3665,93267.0
2022-01-31 12:50:00,37.0,37.06,36.97,37.05,118296.0,35.3665,35.4239,35.3379,35.4143,118296.0
2022-01-31 12:55:00,37.05,37.09,37.02,37.06,157739.0,35.4143,35.4526,35.3856,35.4239,157739.0
2022-01-31 13:00:00,37.06,37.06,36.95,36.97,105993.0,35.4239,35.4239,35.3187,35.3379,105993.0
2022-01-31 13:05:00,36.97,37.03,36.94,37.02,71929.0,35.3379,35.3952,35.3092,35.3856,71929.0
2022-01-31 13:10:00,37.01,37.03,36.92,36.96,96768.0,35.3761,35.3952,35.2901,35.3283,96768.0
2022-01-31 13:15:00,36.96,37.04,36.9,37.04,92603.0,35.3283,35.4048,35.2709,35.4048,92603.0
2022-01-31 13:20:00,37.05,37.06,37.01,37.02,87143.0,35.4143,35.4239,35.3761,35.3856,87143.0
2022-01-31 13:25:00,37.02,37.04,36.8,36.8,216875.0,35.3856,35.4048,35.1754,35.1754,216875.0
2022-01-31 13:30:00,36.81,36.87,36.76,36.83,105853.0,35.1849,35.2423,35.1371,35.204,105853.0
2022-01-31 13:35:00,36.84,37.01,36.82,36.96,84308.0,35.2136,35.3761,35.1945,35.3283,84308.0
2022-01-31 13:40:00,36.97,37.07,36.94,36.95,87894.0,35.3379,35.4334,35.3092,35.3187,87894.0
2022-01-31 13:45:00,36.95,37.05,36.95,37.05,60271.0,35.3187,35.4143,35.3187,35.4143,60271.0
2022-01-31 13:50:00,37.05,37.08,37.01,37.04,81904.0,35.4143,35.443,35.3761,35.4048,81904.0
2022-01-31 13:55:00,37.04,37.07,36.99,37.02,84400.0,35.4048,35.4334,35.357,35.3856,84400.0
2022-01-31 14:00:00,37.03,37.09,37.01,37.08,116992.0,35.3952,35.4526,35.3761,35.443,116992.0
2022-01-31 14:05:00,37.08,37.13,37.07,37.08,105052.0,35.443,35.4908,35.4334,35.443,105052.0
2022-01-31 14:10:00,37.09,37.13,37.08,37.1,139696.0,35.4526,35.4908,35.443,35.4621,139696.0
2022-01-31 14:15:00,37.11,37.17,37.1,37.15,136830.0,35.4717,35.529,35.4621,35.5099,136830.0
2022-01-31 14:20:00,37.14,37.23,37.09,37.21,228021.0,35.5003,35.5864,35.4526,35.5673,228021.0
2022-01-31 14:25:00,37.21,37.23,37.16,37.19,176382.0,35.5673,35.5864,35.5195,35.5481,176382.0
2022-01-31 14:30:00,37.2,37.22,37.17,37.22,76307.0,35.5577,35.5768,35.529,35.5768,76307.0
2022-01-31 14:35:00,37.22,37.23,37.13,37.15,101180.0,35.5768,35.5864,35.4908,35.5099,101180.0
2022-01-31 14:40:00,37.16,37.18,37.13,37.16,104031.0,35.5195,35.5386,35.4908,35.5195,104031.0
2022-01-31 14:45:00,37.16,37.18,37.08,37.12,112167.0,35.5195,35.5386,35.443,35.4812,112167.0
2022-01-31 14:50:00,37.12,37.17,37.03,37.05,85541.0,35.4812,35.529,35.3952,35.4143,85541.0
2022-01-31 14:55:00,37.05,37.11,37.02,37.08,97787.0,35.4143,35.4717,35.3856,35.443,97787.0
2022-01-31 15:00:00,37.08,37.15,37.07,37.15,111329.0,35.443,35.5099,35.4334,35.5099,111329.0
2022-01-31 15:05:00,37.15,37.16,37.02,37.02,109263.0,35.5099,35.5195,35.3856,35.3856,109263.0
2022-01-31 15:10:00,37.03,37.05,36.84,36.86,216626.0,35.3952,35.4143,35.2136,35.2327,216626.0
2022-01-31 15:15:00,36.85,36.9,36.8,36.86,129313.0,35.2232,35.2709,35.1754,35.2327,129313.0
2022-01-31 15:20:00,36.85,37.01,36.82,36.96,341315.0,35.2232,35.3761,35.1945,35.3283,341315.0
2022-01-31 15:25:00,36.96,36.99,36.87,36.95,186483.0,35.3283,35.357,35.2423,35.3187,186483.0
2022-01-31 15:30:00,36.95,37.02,36.9,36.98,275653.0,35.3187,35.3856,35.2709,35.3474,275653.0
2022-01-31 15:35:00,36.97,36.98,36.88,36.93,247089.0,35.3379,35.3474,35.2518,35.2996,247089.0
2022-01-31 15:40:00,36.92,36.99,36.88,36.91,244201.0,35.2901,35.357,35.2518,35.2805,244201.0
2022-01-31 15:45:00,36.92,37.06,36.88,37.05,317866.0,35.2901,35.4239,35.2518,35.4143,317866.0
2022-01-31 15:50:00,37.05,37.19,37.05,37.16,424615.0,35.4143,35.5481,35.4143,35.5195,424615.0
2022-01-31 15:55:00,37.16,37.26,37.11,37.21,1073114.0,35.5195,35.6151,35.4717,35.5673,1073114.0
2022-02-01 09:30:00,38.2,38.36,38.07,38.36,847659.0,36.5136,36.6665,36.3893,36.6665,847659.0
2022-02-01 09:35:00,38.36,38.49,38.16,38.33,714249.0,36.6665,36.7907,36.4753,36.6378,714249.0
2022-02-01 09:40:00,38.34,38.58,38.16,38.24,503022.0,36.6474,36.8768,36.4753,36.5518,503022.0
2022-02-01 09:45:00,38.23,38.3,37.91,38.07,371389.0,36.5422,36.6091,36.2364,36.3893,371389.0
2022-02-01 09:50:00,38.07,38.34,38.07,38.12,274955.0,36.3893,36.6474,36.3893,36.4371,274955.0
2022-02-01 09:55:00,38.14,38.22,38.03,38.07,123704.0,36.4562,36.5327,36.3511,36.3893,123704.0
2022-02-01 10:00:00,38.08,38.08,37.65,37.68,198999.0,36.3989,36.3989,35.9878,36.0165,198999.0
2022-02-01 10:05:00,37.69,37.88,37.52,37.82,217099.0,36.0261,36.2077,35.8636,36.1503,217099.0
2022-02-01 10:10:00,37.83,38.09,37.7,38.08,325725.0,36.1599,36.4084,36.0356,36.3989,325725.0
2022-02-01 10:15:00,38.09,38.13,37.87,37.93,208146.0,36.4084,36.4466,36.1981,36.2555,208146.0
2022-02-01 10:20:00,37.93,38.18,37.93,38.14,216007.0,36.2555,36.4944,36.2555,36.4562,216007.0
2022-02-01 10:25:00,38.14,38.21,37.98,38.02,351501.0,36.4562,36.5231,36.3033,36.3415,351501.0
2022-02-01 10:30:00,38.03,38.26,38.03,38.14,135822.0,36.3511,36.5709,36.3511,36.4562,135822.0
2022-02-01 10:35:00,38.14,38.34,38.12,38.23,286823.0,36.4562,36.6474,36.4371,36.5422,286823.0
2022-02-01 10:40:00,38.23,38.31,38.0,38.04,147217.0,36.5422,36.6187,36.3224,36.3606,147217.0
2022-02-01 10:45:00,38.05,38.08,37.94,37.99,158266.0,36.3702,36.3989,36.265,36.3128,158266.0
2022-02-01 10:50:00,37.98,38.22,37.97,38.18,212851.0,36.3033,36.5327,36.2937,36.4944,212851.0
2022-02-01 10:55:00,38.19,38.25,38.13,38.21,116762.0,36.504,36.5613,36.4466,36.5231,116762.0
2022-02-01 11:00:00,38.21,38.25,38.17,38.18,98647.0,36.5231,36.5613,36.4849,36.4944,98647.0
2022-02-01 11:05:00,38.18,38.31,38.13,38.31,100614.0,36.4944,36.6187,36.4466,36.6187,100614.0
2022-02-01 11:10:00,38.31,38.44,38.31,38.42,237932.0,36.6187,36.743,36.6187,36.7238,237932.0
2022-02-01 11:15:00,38.43,38.43,38.33,38.43,97354.0,36.7334,36.7334,36.6378,36.7334,97354.0
2022-02-01 11:20:00,38.43,38.44,38.3,38.34,200123.0,36.7334,36.743,36.6091,36.6474,200123.0
2022-02-01 11:25:00,38.34,38.36,38.2,38.23,157135.0,36.6474,36.6665,36.5136,36.5422,157135.0
2022-02-01 11:30:00,38.23,38.42,38.08,38.41,325574.0,36.5422,36.7238,36.3989,36.7143,325574.0
2022-02-01 11:35:00,38.41,38.48,38.35,38.45,196157.0,36.7143,36.7812,36.6569,36.7525,196157.0
2022-02-01 11:40:00,38.44,38.53,38.37,38.38,196845.0,36.743,36.829,36.676,36.6856,196845.0
2022-02-01 11:45:00,38.39,38.52,38.37,38.47,147739.0,36.6952,36.8194,36.676,36.7716,147739.0
2022-02-01 11:50:00,38.47,38.5,38.41,38.5,107922.0,36.7716,36.8003,36.7143,36.8003,107922.0
2022-02-01 11:55:00,38.5,38.63,38.48,38.61,206102.0,36.8003,36.9246,36.7812,36.9055,206102.0
2022-02-01 12:00:00,38.62,38.63,38.5,38.55,254006.0,36.915,36.9246,36.8003,36.8481,254006.0
2022-02-01 12:05:00,38.55,38.61,38.52,38.55,149221.0,36.8481,36.9055,36.8194,36.8481,149221.0
2022-02-01 12:10:00,38.55,38.58,38.45,38.48,201375.0,36.8481,36.8768,36.7525,36.7812,201375.0
2022-02-01 12:15:00,38.48,38.56,38.48,38.5,100716.0,36.7812,36.8577,36.7812,36.8003,100716.0
2022-02-01 12:20:00,38.5,38.57,38.46,38.52,83707.0,36.8003,36.8672,36.7621,36.8194,83707.0
2022-02-01 12:25:00,38.53,38.53,38.44,38.51,138147.0,36.829,36.829,36.743,36.8099,138147.0
2022-02-01 12:30:00,38.52,38.53,38.33,38.42,188417.0,36.8194,36.829,36.6378,36.7238,188417.0
2022-02-01 12:35:00,38.43,38.63,38.43,38.59,155225.0,36.7334,36.9246,36.7334,36.8863,155225.0
2022-02-01 12:40:00,38.59,38.65,38.57,38.59,95100.0,36.8863,36.9437,36.8672,36.8863,95100.0
2022-02-01 12:45:00,38.59,38.61,38.53,38.59,100576.0,36.8863,36.9055,36.829,36.8863,100576.0
2022-02-01 12:50:00,38.59,38.6,38.51,38.54,92895.0,36.8863,36.8959,36.8099,36.8385,92895.0
2022-02-01 12:55:00,38.55,38.67,38.53,38.65,125544.0,36.8481,36.9628,36.829,36.9437,125544.0
2022-02-01 13:00:00,38.65,38.66,38.54,38.57,111629.0,36.9437,36.9532,36.8385,36.8672,111629.0
2022-02-01 13:05:00,38.57,38.6,38.53,38.55,114522.0,36.8672,36.8959,36.829,36.8481,114522.0
2022-02-01 13:10:00,38.55,38.58,38.52,38.53,74618.0,36.8481,36.8768,36.8194,36.829,74618.0
2022-02-01 13:15:00,38.52,38.55,38.49,38.5,75906.0,36.8194,36.8481,36.7907,36.8003,75906.0
2022-02-01 13:20:00,38.51,38.53,38.43,38.47,74853.0,36.8099,36.829,36.7334,36.7716,74853.0
2022-02-01 13:25:00,38.46,38.58,38.45,38.53,85585.0,36.7621,36.8768,36.7525,36.829,85585.0
2022-02-01 13:30:00,38.53,38.57,38.48,38.48,85084.0,36.829,36.8672,36.7812,36.7812,85084.0
2022-02-01 13:35:00,38.48,38.56,38.46,38.54,87078.0,36.7812,36.8577,36.7621,36.8385,87078.0
2022-02-01 13:40:00,38.54,38.59,38.53,38.55,109329.0,36.8385,36.8863,36.829,36.8481,109329.0
2022-02-01 13:45:00,38.55,38.6,38.51,38.57,97539.0,36.8481,36.8959,36.8099,36.8672,97539.0
2022-02-01 13:50:00,38.57,38.6,38.53,38.59,106975.0,36.8672,36.8959,36.829,36.8863,106975.0
2022-02-01 13:55:00,38.58,38.64,38.52,38.64,116103.0,36.8768,36.9341,36.8194,36.9341,116103.0
2022-02-01 14:00:00,38.64,38.76,38.62,38.72,146268.0,36.9341,37.0488,36.915,37.0106,146268.0
2022-02-01 14:05:00,38.73,38.77,38.7,38.75,170162.0,37.0202,37.0584,36.9915,37.0393,170162.0
2022-02-01 14:10:00,38.75,38.82,38.65,38.73,156786.0,37.0393,37.1062,36.9437,37.0202,156786.0
2022-02-01 14:15:00,38.75,38.78,38.7,38.73,130657.0,37.0393,37.0679,36.9915,37.0202,130657.0
2022-02-01 14:20:00,38.74,38.74,38.58,38.62,155310.0,37.0297,37.0297,36.8768,36.915,155310.0
2022-02-01 14:25:00,38.61,38.7,38.58,38.7,146892.0,36.9055,36.9915,36.8768,36.9915,146892.0
2022-02-01 14:30:00,38.7,38.77,38.69,38.73,172110.0,36.9915,37.0584,36.9819,37.0202,172110.0
2022-02-01 14:35:00,38.73,38.78,38.68,38.77,157125.0,37.0202,37.0679,36.9724,37.0584,157125.0
2022-02-01 14:40:00,38.77,38.82,38.76,38.81,138265.0,37.0584,37.1062,37.0488,37.0966,138265.0
2022-02-01 14:45:00,38.81,38.87,38.79,38.87,200502.0,37.0966,37.154,37.0775,37.154,200502.0
2022-02-01 14:50:00,38.88,38.91,38.85,38.9,160417.0,37.1635,37.1922,37.1349,37.1826,160417.0
2022-02-01 14:55:00,38.9,38.97,38.89,38.93,186002.0,37.1826,37.2496,37.1731,37.2113,186002.0
2022-02-01 15:00:00,38.93,39.02,38.92,38.98,332422.0,37.2113,37.2974,37.2018,37.2591,332422.0
2022-02-01 15:05:00,38.97,39.0,38.91,38.97,185730.0,37.2496,37.2782,37.1922,37.2496,185730.0
2022-02-01 15:10:00,38.97,38.97,38.86,38.91,187202.0,37.2496,37.2496,37.1444,37.1922,187202.0
2022-02-01 15:15:00,38.91,38.92,38.86,38.91,156794.0,37.1922,37.2018,37.1444,37.1922,156794.0
2022-02-01 15:20:00,38.92,38.97,38.88,38.91,193707.0,37.2018,37.2496,37.1635,37.1922,193707.0
2022-02-01 15:25:00,38.91,39.01,38.89,38.92,361014.0,37.1922,37.2878,37.1731,37.2018,361014.0
2022-02-01 15:30:00,38.93,38.99,38.85,38.86,251712.0,37.2113,37.2687,37.1349,37.1444,251712.0
2022-02-01 15:35:00,38.87,38.91,38.75,38.76,274099.0,37.154,37.1922,37.0393,37.0488,274099.0
2022-02-01 15:40:00,38.76,38.93,38.75,38.91,351955.0,37.0488,37.2113,37.0393,37.1922,351955.0
2022-02-01 15:45:00,38.91,38.96,38.88,38.95,442259.0,37.1922,37.24,37.1635,37.2304,442259.0
2022-02-01 15:50:00,38.95,39.08,38.94,39.07,706301.0,37.2304,37.3547,37.2209,37.3451,706301.0
2022-02-01 15:55:00,39.07,39.09,39.01,39.01,1296966.0,37.3451,37.3643,37.2878,37.2878,1296966.0
2022-02-02 09:30:00,39.03,39.19,38.71,38.92,636109.0,37.3069,37.4598,37.001,37.2018,636109.0
2022-02-02 09:35:00,38.91,39.09,38.67,38.7,270772.0,37.1922,37.3643,36.9628,36.9915,270772.0
2022-02-02 09:40:00,38.69,38.72,38.48,38.7,412020.0,36.9819,37.0106,36.7812,36.9915,412020.0
2022-02-02 09:45:00,38.71,38.81,38.37,38.38,248691.0,37.001,37.0966,36.676,36.6856,248691.0
2022-02-02 09:50:00,38.38,38.78,38.35,38.76,212585.0,36.6856,37.0679,36.6569,37.0488,212585.0
2022-02-02 09:55:00,38.76,38.82,38.52,38.62,183580.0,37.0488,37.1062,36.8194,36.915,183580.0
2022-02-02 10:00:00,38.63,38.84,38.62,38.79,245179.0,36.9246,37.1253,36.915,37.0775,245179.0
2022-02-02 10:05:00,38.79,38.92,38.74,38.83,159703.0,37.0775,37.2018,37.0297,37.1157,159703.0
2022-02-02 10:10:00,38.82,38.88,38.69,38.82,187670.0,37.1062,37.1635,36.9819,37.1062,187670.0
2022-02-02 10:15:00,38.83,38.85,38.7,38.84,232821.0,37.1157,37.1349,36.9915,37.1253,232821.0
2022-02-02 10:20:00,38.85,39.08,38.76,39.04,299178.0,37.1349,37.3547,37.0488,37.3165,299178.0
2022-02-02 10:25:00,39.04,39.1,38.83,38.97,322795.0,37.3165,37.3738,37.1157,37.2496,322795.0
2022-02-02 10:30:00,38.98,39.1,38.92,38.94,279832.0,37.2591,37.3738,37.2018,37.2209,279832.0
2022-02-02 10:35:00,38.94,39.24,38.83,39.22,246817.0,37.2209,37.5076,37.1157,37.4885,246817.0
2022-02-02 10:40:00,39.22,39.37,39.09,39.35,219899.0,37.4885,37.6319,37.3643,37.6128,219899.0
2022-02-02 10:45:00,39.36,39.55,39.35,39.48,291920.0,37.6223,37.804,37.6128,37.737,291920.0
2022-02-02 10:50:00,39.48,39.5,39.27,39.34,180101.0,37.737,37.7562,37.5363,37.6032,180101.0
2022-02-02 10:55:00,39.34,39.55,39.33,39.48,226854.0,37.6032,37.804,37.5937,37.737,226854.0
2022-02-02 11:00:00,39.48,39.52,39.35,39.45,235231.0,37.737,37.7753,37.6128,37.7084,235231.0
2022-02-02 11:05:00,39.45,39.45,39.19,39.21,214964.0,37.7084,37.7084,37.4598,37.479,214964.0
2022-02-02 11:10:00,39.21,39.28,39.16,39.16,230542.0,37.479,37.5459,37.4312,37.4312,230542.0
2022-02-02 11:15:00,39.16,39.17,39.0,39.09,181556.0,37.4312,37.4407,37.2782,37.3643,181556.0
2022-02-02 11:20:00,39.09,39.26,39.09,39.17,148686.0,37.3643,37.5268,37.3643,37.4407,148686.0
2022-02-02 11:25:00,39.17,39.24,39.16,39.22,114642.0,37.4407,37.5076,37.4312,37.4885,114642.0
2022-02-02 11:30:00,39.22,39.23,39.08,39.14,158445.0,37.4885,37.4981,37.3547,37.4121,158445.0
2022-02-02 11:35:00,39.14,39.18,39.02,39.05,131906.0,37.4121,37.4503,37.2974,37.326,131906.0
2022-02-02 11:40:00,39.05,39.32,39.05,39.3,151153.0,37.326,37.5841,37.326,37.565,151153.0
2022-02-02 11:45:00,39.3,39.36,39.24,39.32,126579.0,37.565,37.6223,37.5076,37.5841,126579.0
2022-02-02 11:50:00,39.32,39.43,39.31,39.41,117216.0,37.5841,37.6893,37.5745,37.6701,117216.0
2022-02-02 11:55:00,39.42,39.43,39.34,39.42,157024.0,37.6797,37.6893,37.6032,37.6797,157024.0
2022-02-02 12:00:00,39.42,39.54,39.35,39.5,149082.0,37.6797,37.7944,37.6128,37.7562,149082.0
2022-02-02 12:05:00,39.51,39.65,39.51,39.65,144779.0,37.7657,37.8995,37.7657,37.8995,144779.0
2022-02-02 12:10:00,39.65,39.75,39.63,39.73,172010.0,37.8995,37.9951,37.8804,37.976,172010.0
2022-02-02 12:15:00,39.73,39.73,39.62,39.66,147651.0,37.976,37.976,37.8709,37.9091,147651.0
2022-02-02 12:20:00,39.66,39.72,39.63,39.69,213156.0,37.9091,37.9664,37.8804,37.9378,213156.0
2022-02-02 12:25:00,39.69,39.8,39.69,39.76,170125.0,37.9378,38.0429,37.9378,38.0047,170125.0
2022-02-02 12:30:00,39.75,39.81,39.67,39.78,247983.0,37.9951,38.0525,37.9187,38.0238,247983.0
2022-02-02 12:35:00,39.79,39.83,39.7,39.8,164644.0,38.0334,38.0716,37.9473,38.0429,164644.0
2022-02-02 12:40:00,39.79,39.81,39.68,39.81,119408.0,38.0334,38.0525,37.9282,38.0525,119408.0
2022-02-02 12:45:00,39.81,39.86,39.73,39.76,156037.0,38.0525,38.1003,37.976,38.0047,156037.0
2022-02-02 12:50:00,39.77,39.84,39.74,39.8,132880.0,38.0142,38.0812,37.9856,38.0429,132880.0
2022-02-02 12:55:00,39.8,39.84,39.77,39.83,138152.0,38.0429,38.0812,38.0142,38.0716,138152.0
2022-02-02 13:00:00,39.83,39.84,39.76,39.82,99829.0,38.0716,38.0812,38.0047,38.062,99829.0
2022-02-02 13:05:00,39.84,39.86,39.72,39.72,86919.0,38.0812,38.1003,37.9664,37.9664,86919.0
2022-02-02 13:10:00,39.73,39.79,39.69,39.77,114032.0,37.976,38.0334,37.9378,38.0142,114032.0
2022-02-02 13:15:00,39.76,39.83,39.7,39.74,107851.0,38.0047,38.0716,37.9473,37.9856,107851.0
2022-02-02 13:20:00,39.74,39.76,39.61,39.62,96180.0,37.9856,38.0047,37.8613,37.8709,96180.0
2022-02-02 13:25:00,39.62,39.64,39.45,39.54,134020.0,37.8709,37.89,37.7084,37.7944,134020.0
2022-02-02 13:30:00,39.53,39.6,39.5,39.55,52159.0,37.7848,37.8517,37.7562,37.804,52159.0
2022-02-02 13:35:00,39.55,39.6,39.49,39.54,92678.0,37.804,37.8517,37.7466,37.7944,92678.0
2022-02-02 13:40:00,39.54,39.57,39.45,39.5,82141.0,37.7944,37.8231,37.7084,37.7562,82141.0
2022-02-02 13:45:00,39.5,39.56,39.44,39.46,93770.0,37.7562,37.8135,37.6988,37.7179,93770.0
2022-02-02 13:50:00,39.46,39.51,39.43,39.43,102716.0,37.7179,37.7657,37.6893,37.6893,102716.0
2022-02-02 13:55:00,39.44,39.49,39.41,39.48,109784.0,37.6988,37.7466,37.6701,37.737,109784.0
2022-02-02 14:00:00,39.48,39.66,39.48,39.64,50303.0,37.737,37.9091,37.737,37.89,50303.0
2022-02-02 14:05:00,39.65,39.66,39.55,39.57,93230.0,37.8995,37.9091,37.804,37.8231,93230.0
2022-02-02 14:10:00,39.57,39.59,39.49,39.52,134202.0,37.8231,37.8422,37.7466,37.7753,134202.0
2022-02-02 14:15:00,39.52,39.59,39.43,39.55,97012.0,37.7753,37.8422,37.6893,37.804,97012.0
2022-02-02 14:20:00,39.55,39.56,39.46,39.47,54054.0,37.804,37.8135,37.7179,37.7275,54054.0
2022-02-02 14:25:00,39.48,39.51,39.43,39.51,83635.0,37.737,37.7657,37.6893,37.7657,83635.0
2022-02-02 14:30:00,39.51,39.55,39.47,39.52,117363.0,37.7657,37.804,37.7275,37.7753,117363.0
2022-02-02 14:35:00,39.52,39.56,39.49,39.52,106651.0,37.7753,37.8135,37.7466,37.7753,106651.0
2022-02-02 14:40:00,39.52,39.63,39.52,39.61,121525.0,37.7753,37.8804,37.7753,37.8613,121525.0
2022-02-02 14:45:00,39.61,39.7,39.58,39.66,99806.0,37.8613,37.9473,37.8326,37.9091,99806.0
2022-02-02 14:50:00,39.66,39.68,39.63,39.66,88699.0,37.9091,37.9282,37.8804,37.9091,88699.0
2022-02-02 14:55:00,39.66,39.67,39.57,39.59,112990.0,37.9091,37.9187,37.8231,37.8422,112990.0
2022-02-02 15:00:00,39.6,39.62,39.5,39.59,98889.0,37.8517,37.8709,37.7562,37.8422,98889.0
2022-02-02 15:05:00,39.58,39.6,39.49,39.52,95895.0,37.8326,37.8517,37.7466,37.7753,95895.0
2022-02-02 15:10:00,39.52,39.54,39.47,39.52,116823.0,37.7753,37.7944,37.7275,37.7753,116823.0
2022-02-02 15:15:00,39.53,39.63,39.5,39.62,105549.0,37.7848,37.8804,37.7562,37.8709,105549.0
2022-02-02 15:20:00,39.62,39.64,39.54,39.58,94193.0,37.8709,37.89,37.7944,37.8326,94193.0
2022-02-02 15:25:00,39.57,39.61,39.49,39.54,113033.0,37.8231,37.8613,37.7466,37.7944,113033.0
2022-02-02 15:30:00,39.54,39.54,39.45,39.5,97937.0,37.7944,37.7944,37.7084,37.7562,97937.0
2022-02-02 15:35:00,39.5,39.54,39.41,39.43,171747.0,37.7562,37.7944,37.6701,37.6893,171747.0
2022-02-02 15:40:00,39.43,39.47,39.37,39.46,196586.0,37.6893,37.7275,37.6319,37.7179,196586.0
2022-02-02 15:45:00,39.46,39.56,39.45,39.55,307958.0,37.7179,37.8135,37.7084,37.804,307958.0
2022-02-02 15:50:00,39.55,39.56,39.42,39.47,425283.0,37.804,37.8135,37.6797,37.7275,425283.0
2022-02-02 15:55:00,39.47,39.56,39.38,39.39,1190288.0,37.7275,37.8135,37.6415,37.651,1190288.0
2022-02-03 09:30:00,38.69,38.72,38.41,38.68,534420.0,36.9819,37.0106,36.7143,36.9724,534420.0
2022-02-03 09:35:00,38.68,39.09,38.68,39.06,237884.0,36.9724,37.3643,36.9724,37.3356,237884.0
2022-02-03 09:40:00,39.08,39.12,38.91,39.06,202945.0,37.3547,37.3929,37.1922,37.3356,202945.0
2022-02-03 09:45:00,39.06,39.06,38.63,38.71,178327.0,37.3356,37.3356,36.9246,37.001,178327.0
2022-02-03 09:50:00,38.7,38.73,38.56,38.59,198653.0,36.9915,37.0202,36.8577,36.8863,198653.0
2022-02-03 09:55:00,38.6,38.83,38.54,38.56,204752.0,36.8959,37.1157,36.8385,36.8577,204752.0
2022-02-03 10:00:00,38.58,38.6,38.41,38.52,139646.0,36.8768,36.8959,36.7143,36.8194,139646.0
2022-02-03 10:05:00,38.51,38.62,38.42,38.53,124354.0,36.8099,36.915,36.7238,36.829,124354.0
2022-02-03 10:10:00,38.54,38.69,38.48,38.64,153660.0,36.8385,36.9819,36.7812,36.9341,153660.0
2022-02-03 10:15:00,38.64,38.9,38.63,38.88,131957.0,36.9341,37.1826,36.9246,37.1635,131957.0
2022-02-03 10:20:00,38.89,38.94,38.72,38.73,281804.0,37.1731,37.2209,37.0106,37.0202,281804.0
2022-02-03 10:25:00,38.73,38.81,38.65,38.76,232302.0,37.0202,37.0966,36.9437,37.0488,232302.0
2022-02-03 10:30:00,38.76,38.88,38.67,38.69,143550.0,37.0488,37.1635,36.9628,36.9819,143550.0
2022-02-03 10:35:00,38.7,38.76,38.65,38.73,140499.0,36.9915,37.0488,36.9437,37.0202,140499.0
2022-02-03 10:40:00,38.73,39.01,38.69,39.01,408525.0,37.0202,37.2878,36.9819,37.2878,408525.0
2022-02-03 10:45:00,39.02,39.03,38.78,38.81,162163.0,37.2974,37.3069,37.0679,37.0966,162163.0
2022-02-03 10:50:00,38.82,38.93,38.8,38.9,94943.0,37.1062,37.2113,37.0871,37.1826,94943.0
2022-02-03 10:55:00,38.89,39.02,38.87,38.88,104449.0,37.1731,37.2974,37.154,37.1635,104449.0
2022-02-03 11:00:00,38.89,38.89,38.68,38.7,125667.0,37.1731,37.1731,36.9724,36.9915,125667.0
2022-02-03 11:05:00,38.7,38.83,38.61,38.77,191111.0,36.9915,37.1157,36.9055,37.0584,191111.0
2022-02-03 11:10:00,38.78,38.88,38.71,38.86,117524.0,37.0679,37.1635,37.001,37.1444,117524.0
2022-02-03 11:15:00,38.85,38.85,38.6,38.64,100733.0,37.1349,37.1349,36.8959,36.9341,100733.0
2022-02-03 11:20:00,38.65,38.65,38.56,38.58,101261.0,36.9437,36.9437,36.8577,36.8768,101261.0
2022-02-03 11:25:00,38.59,38.68,38.58,38.63,93517.0,36.8863,36.9724,36.8768,36.9246,93517.0
2022-02-03 11:30:00,38.64,38.75,38.56,38.6,92157.0,36.9341,37.0393,36.8577,36.8959,92157.0
2022-02-03 11:35:00,38.6,38.61,38.41,38.43,112596.0,36.8959,36.9055,36.7143,36.7334,112596.0
2022-02-03 11:40:00,38.45,38.49,38.35,38.38,208065.0,36.7525,36.7907,36.6569,36.6856,208065.0
2022-02-03 11:45:00,38.38,38.43,38.31,38.35,198273.0,36.6856,36.7334,36.6187,36.6569,198273.0
2022-02-03 11:50:00,38.35,38.39,38.31,38.33,164115.0,36.6569,36.6952,36.6187,36.6378,164115.0
2022-02-03 11:55:00,38.34,38.38,38.28,38.28,117047.0,36.6474,36.6856,36.59,36.59,117047.0
2022-02-03 12:00:00,38.28,38.35,38.15,38.17,173439.0,36.59,36.6569,36.4658,36.4849,173439.0
2022-02-03 12:05:00,38.17,38.18,37.99,38.02,446883.0,36.4849,36.4944,36.3128,36.3415,446883.0
2022-02-03 12:10:00,38.02,38.14,38.01,38.14,137924.0,36.3415,36.4562,36.3319,36.4562,137924.0
2022-02-03 12:15:00,38.13,38.18,38.06,38.06,305132.0,36.4466,36.4944,36.3797,36.3797,305132.0
2022-02-03 12:20:00,38.07,38.18,38.05,38.17,158295.0,36.3893,36.4944,36.3702,36.4849,158295.0
2022-02-03 12:25:00,38.18,38.2,38.13,38.2,101647.0,36.4944,36.5136,36.4466,36.5136,101647.0
2022-02-03 12:30:00,38.2,38.24,38.16,38.21,91847.0,36.5136,36.5518,36.4753,36.5231,91847.0
2022-02-03 12:35:00,38.21,38.31,38.21,38.22,106167.0,36.5231,36.6187,36.5231,36.5327,106167.0
2022-02-03 12:40:00,38.22,38.22,38.04,38.05,124808.0,36.5327,36.5327,36.3606,36.3702,124808.0
2022-02-03 12:45:00,38.05,38.08,38.02,38.08,166840.0,36.3702,36.3989,36.3415,36.3989,166840.0
2022-02-03 12:50:00,38.08,38.12,38.07,38.1,176197.0,36.3989,36.4371,36.3893,36.418,176197.0
2022-02-03 12:55:00,38.1,38.14,38.06,38.12,113333.0,36.418,36.4562,36.3797,36.4371,113333.0
2022-02-03 13:00:00,38.11,38.14,38.06,38.09,68339.0,36.4275,36.4562,36.3797,36.4084,68339.0
2022-02-03 13:05:00,38.08,38.12,38.03,38.04,94037.0,36.3989,36.4371,36.3511,36.3606,94037.0
2022-02-03 13:10:00,38.04,38.18,38.03,38.15,82839.0,36.3606,36.4944,36.3511,36.4658,82839.0
2022-02-03 13:15:00,38.15,38.2,38.14,38.17,52771.0,36.4658,36.5136,36.4562,36.4849,52771.0
2022-02-03 13:20:00,38.17,38.29,38.15,38.29,177516.0,36.4849,36.5996,36.4658,36.5996,177516.0
2022-02-03 13:25:00,38.29,38.32,38.2,38.21,125623.0,36.5996,36.6283,36.5136,36.5231,125623.0
2022-02-03 13:30:00,38.22,38.43,38.21,38.4,170421.0,36.5327,36.7334,36.5231,36.7047,170421.0
2022-02-03 13:35:00,38.39,38.46,38.34,38.37,136661.0,36.6952,36.7621,36.6474,36.676,136661.0
2022-02-03 13:40:00,38.37,38.43,38.32,38.33,109462.0,36.676,36.7334,36.6283,36.6378,109462.0
2022-02-03 13:45:00,38.33,38.37,38.3,38.3,75037.0,36.6378,36.676,36.6091,36.6091,75037.0
2022-02-03 13:50:00,38.3,38.33,38.28,38.29,87927.0,36.6091,36.6378,36.59,36.5996,87927.0
2022-02-03 13:55:00,38.3,38.38,38.28,38.36,105724.0,36.6091,36.6856,36.59,36.6665,105724.0
2022-02-03 14:00:00,38.36,38.46,38.35,38.44,93736.0,36.6665,36.7621,36.6569,36.743,93736.0
2022-02-03 14:05:00,38.45,38.58,38.43,38.52,121705.0,36.7525,36.8768,36.7334,36.8194,121705.0
2022-02-03 14:10:00,38.53,38.55,38.46,38.5,56820.0,36.829,36.8481,36.7621,36.8003,56820.0
2022-02-03 14:15:00,38.48,38.5,38.46,38.5,83163.0,36.7812,36.8003,36.7621,36.8003,83163.0
2022-02-03 14:20:00,38.49,38.52,38.45,38.48,117073.0,36.7907,36.8194,36.7525,36.7812,117073.0
2022-02-03 14:25:00,38.48,38.48,38.37,38.4,166198.0,36.7812,36.7812,36.676,36.7047,166198.0
2022-02-03 14:30:00,38.41,38.45,38.33,38.44,91685.0,36.7143,36.7525,36.6378,36.743,91685.0
2022-02-03 14:35:00,38.44,38.48,38.37,38.42,163014.0,36.743,36.7812,36.676,36.7238,163014.0
2022-02-03 14:40:00,38.43,38.43,38.3,38.32,198733.0,36.7334,36.7334,36.6091,36.6283,198733.0
2022-02-03 14:45:00,38.31,38.34,38.27,38.33,183152.0,36.6187,36.6474,36.5805,36.6378,183152.0
2022-02-03 14:50:00,38.34,38.45,38.34,38.45,121917.0,36.6474,36.7525,36.6474,36.7525,121917.0
2022-02-03 14:55:00,38.45,38.56,38.43,38.52,140902.0,36.7525,36.8577,36.7334,36.8194,140902.0
2022-02-03 15:00:00,38.53,38.56,38.35,38.39,124693.0,36.829,36.8577,36.6569,36.6952,124693.0
2022-02-03 15:05:00,38.39,38.46,38.38,38.41,84223.0,36.6952,36.7621,36.6856,36.7143,84223.0
2022-02-03 15:10:00,38.42,38.47,38.4,38.45,96235.0,36.7238,36.7716,36.7047,36.7525,96235.0
2022-02-03 15:15:00,38.46,38.55,38.46,38.5,131508.0,36.7621,36.8481,36.7621,36.8003,131508.0
2022-02-03 15:20:00,38.5,38.57,38.49,38.53,132845.0,36.8003,36.8672,36.7907,36.829,132845.0
2022-02-03 15:25:00,38.54,38.55,38.49,38.52,165309.0,36.8385,36.8481,36.7907,36.8194,165309.0
2022-02-03 15:30:00,38.52,38.55,38.3,38.3,217650.0,36.8194,36.8481,36.6091,36.6091,217650.0
2022-02-03 15:35:00,38.3,38.41,38.29,38.37,181113.0,36.6091,36.7143,36.5996,36.676,181113.0
2022-02-03 15:40:00,38.36,38.43,38.34,38.38,221995.0,36.6665,36.7334,36.6474,36.6856,221995.0
2022-02-03 15:45:00,38.37,38.37,38.22,38.27,254263.0,36.676,36.676,36.5327,36.5805,254263.0
2022-02-03 15:50:00,38.26,38.26,38.16,38.19,430396.0,36.5709,36.5709,36.4753,36.504,430396.0
2022-02-03 15:55:00,38.18,38.34,38.17,38.2,847319.0,36.4944,36.6474,36.4849,36.5136,847319.0
2022-02-04 09:30:00,38.03,38.31,37.98,38.04,316000.0,36.3511,36.6187,36.3033,36.3606,316000.0
2022-02-04 09:35:00,38.04,38.6,38.04,38.57,413692.0,36.3606,36.8959,36.3606,36.8672,413692.0
2022-02-04 09:40:00,38.56,38.83,38.54,38.66,214691.0,36.8577,37.1157,36.8385,36.9532,214691.0
2022-02-04 09:45:00,38.66,38.78,38.4,38.45,158253.0,36.9532,37.0679,36.7047,36.7525,158253.0
2022-02-04 09:50:00,38.44,38.59,38.41,38.5,102081.0,36.743,36.8863,36.7143,36.8003,102081.0
2022-02-04 09:55:00,38.5,38.69,38.49,38.64,107308.0,36.8003,36.9819,36.7907,36.9341,107308.0
2022-02-04 10:00:00,38.66,38.79,38.62,38.66,174937.0,36.9532,37.0775,36.915,36.9532,174937.0
2022-02-04 10:05:00,38.67,38.75,38.5,38.51,150125.0,36.9628,37.0393,36.8003,36.8099,150125.0
2022-02-04 10:10:00,38.52,38.53,38.42,38.5,298682.0,36.8194,36.829,36.7238,36.8003,298682.0
2022-02-04 10:15:00,38.5,38.7,38.5,38.64,175034.0,36.8003,36.9915,36.8003,36.9341,175034.0
2022-02-04 10:20:00,38.65,38.72,38.55,38.55,113550.0,36.9437,37.0106,36.8481,36.8481,113550.0
2022-02-04 10:25:00,38.56,38.63,38.36,38.37,119225.0,36.8577,36.9246,36.6665,36.676,119225.0
2022-02-04 10:30:00,38.37,38.6,38.36,38.58,195502.0,36.676,36.8959,36.6665,36.8768,195502.0
2022-02-04 10:35:00,38.58,38.59,38.24,38.3,132643.0,36.8768,36.8863,36.5518,36.6091,132643.0
2022-02-04 10:40:00,38.31,38.33,38.14,38.2,216911.0,36.6187,36.6378,36.4562,36.5136,216911.0
2022-02-04 10:45:00,38.2,38.2,38.06,38.14,187797.0,36.5136,36.5136,36.3797,36.4562,187797.0
2022-02-04 10:50:00,38.13,38.19,38.03,38.08,157326.0,36.4466,36.504,36.3511,36.3989,157326.0
2022-02-04 10:55:00,38.07,38.14,38.01,38.01,114026.0,36.3893,36.4562,36.3319,36.3319,114026.0
2022-02-04 11:00:00,38.0,38.15,37.94,38.08,166057.0,36.3224,36.4658,36.265,36.3989,166057.0
2022-02-04 11:05:00,38.08,38.1,37.97,37.97,103105.0,36.3989,36.418,36.2937,36.2937,103105.0
2022-02-04 11:10:00,37.97,37.99,37.77,37.78,175032.0,36.2937,36.3128,36.1025,36.1121,175032.0
2022-02-04 11:15:00,37.78,37.9,37.71,37.86,138971.0,36.1121,36.2268,36.0452,36.1886,138971.0
2022-02-04 11:20:00,37.85,37.87,37.73,37.83,91385.0,36.179,36.1981,36.0643,36.1599,91385.0
2022-02-04 11:25:00,37.84,38.01,37.84,37.91,142118.0,36.1694,36.3319,36.1694,36.2364,142118.0
2022-02-04 11:30:00,37.91,38.0,37.89,37.95,116841.0,36.2364,36.3224,36.2172,36.2746,116841.0
2022-02-04 11:35:00,37.95,38.05,37.9,37.95,129386.0,36.2746,36.3702,36.2268,36.2746,129386.0
2022-02-04 11:40:00,37.95,37.99,37.92,37.94,121594.0,36.2746,36.3128,36.2459,36.265,121594.0
2022-02-04 11:45:00,37.94,38.06,37.89,37.91,98644.0,36.265,36.3797,36.2172,36.2364,98644.0
2022-02-04 11:50:00,37.91,37.98,37.88,37.95,98589.0,36.2364,36.3033,36.2077,36.2746,98589.0
2022-02-04 11:55:00,37.95,38.12,37.94,37.97,171233.0,36.2746,36.4371,36.265,36.2937,171233.0
2022-02-04 12:00:00,37.98,38.03,37.93,37.98,107889.0,36.3033,36.3511,36.2555,36.3033,107889.0
2022-02-04 12:05:00,37.97,38.01,37.92,37.98,48062.0,36.2937,36.3319,36.2459,36.3033,48062.0
2022-02-04 12:10:00,37.98,38.1,37.91,38.04,66148.0,36.3033,36.418,36.2364,36.3606,66148.0
2022-02-04 12:15:00,38.04,38.08,37.99,38.06,129253.0,36.3606,36.3989,36.3128,36.3797,129253.0
2022-02-04 12:20:00,38.06,38.09,38.01,38.08,47438.0,36.3797,36.4084,36.3319,36.3989,47438.0
2022-02-04 12:25:00,38.08,38.11,38.03,38.08,53186.0,36.3989,36.4275,36.3511,36.3989,53186.0
2022-02-04 12:30:00,38.09,38.17,38.04,38.09,80247.0,36.4084,36.4849,36.3606,36.4084,80247.0
2022-02-04 12:35:00,38.08,38.08,38.03,38.08,48385.0,36.3989,36.3989,36.3511,36.3989,48385.0
2022-02-04 12:40:00,38.08,38.15,38.05,38.09,65799.0,36.3989,36.4658,36.3702,36.4084,65799.0
2022-02-04 12:45:00,38.09,38.13,38.06,38.13,55505.0,36.4084,36.4466,36.3797,36.4466,55505.0
2022-02-04 12:50:00,38.13,38.13,38.08,38.09,69733.0,36.4466,36.4466,36.3989,36.4084,69733.0
2022-02-04 12:55:00,38.11,38.13,38.06,38.13,58162.0,36.4275,36.4466,36.3797,36.4466,58162.0
2022-02-04 13:00:00,38.13,38.29,38.13,38.27,82968.0,36.4466,36.5996,36.4466,36.5805,82968.0
2022-02-04 13:05:00,38.27,38.36,38.24,38.35,95559.0,36.5805,36.6665,36.5518,36.6569,95559.0
2022-02-04 13:10:00,38.35,38.38,38.29,38.37,172911.0,36.6569,36.6856,36.5996,36.676,172911.0
2022-02-04 13:15:00,38.37,38.38,38.27,38.28,127696.0,36.676,36.6856,36.5805,36.59,127696.0
2022-02-04 13:20:00,38.27,38.37,38.27,38.37,88758.0,36.5805,36.676,36.5805,36.676,88758.0
2022-02-04 13:25:00,38.37,38.37,38.22,38.23,91152.0,36.676,36.676,36.5327,36.5422,91152.0
2022-02-04 13:30:00,38.23,38.31,38.21,38.27,74483.0,36.5422,36.6187,36.5231,36.5805,74483.0
2022-02-04 13:35:00,38.28,38.28,38.21,38.26,63312.0,36.59,36.59,36.5231,36.5709,63312.0
2022-02-04 13:40:00,38.27,38.34,38.24,38.33,77977.0,36.5805,36.6474,36.5518,36.6378,77977.0
2022-02-04 13:45:00,38.34,38.34,38.21,38.29,109713.0,36.6474,36.6474,36.5231,36.5996,109713.0
2022-02-04 13:50:00,38.29,38.32,38.25,38.27,57256.0,36.5996,36.6283,36.5613,36.5805,57256.0
2022-02-04 13:55:00,38.27,38.29,38.22,38.27,78191.0,36.5805,36.5996,36.5327,36.5805,78191.0
2022-02-04 14:00:00,38.26,38.28,38.24,38.24,55282.0,36.5709,36.59,36.5518,36.5518,55282.0
2022-02-04 14:05:00,38.25,38.28,38.21,38.25,67657.0,36.5613,36.59,36.5231,36.5613,67657.0
2022-02-04 14:10:00,38.25,38.26,38.16,38.23,119087.0,36.5613,36.5709,36.4753,36.5422,119087.0
2022-02-04 14:15:00,38.23,38.27,38.16,38.17,43697.0,36.5422,36.5805,36.4753,36.4849,43697.0
2022-02-04 14:20:00,38.17,38.23,38.15,38.18,105088.0,36.4849,36.5422,36.4658,36.4944,105088.0
2022-02-04 14:25:00,38.18,38.2,38.15,38.18,88399.0,36.4944,36.5136,36.4658,36.4944,88399.0
2022-02-04 14:30:00,38.17,38.23,38.15,38.19,60653.0,36.4849,36.5422,36.4658,36.504,60653.0
2022-02-04 14:35:00,38.19,38.3,38.19,38.29,108003.0,36.504,36.6091,36.504,36.5996,108003.0
2022-02-04 14:40:00,38.28,38.31,38.21,38.27,364326.0,36.59,36.6187,36.5231,36.5805,364326.0
2022-02-04 14:45:00,38.27,38.36,38.25,38.36,111880.0,36.5805,36.6665,36.5613,36.6665,111880.0
2022-02-04 14:50:00,38.36,38.39,38.34,38.39,97221.0,36.6665,36.6952,36.6474,36.6952,97221.0
2022-02-04 14:55:00,38.39,38.43,38.35,38.43,121036.0,36.6952,36.7334,36.6569,36.7334,121036.0
2022-02-04 15:00:00,38.43,38.55,38.42,38.54,175165.0,36.7334,36.8481,36.7238,36.8385,175165.0
2022-02-04 15:05:00,38.54,38.61,38.52,38.56,178104.0,36.8385,36.9055,36.8194,36.8577,178104.0
2022-02-04 15:10:00,38.57,38.69,38.56,38.66,185212.0,36.8672,36.9819,36.8577,36.9532,185212.0
2022-02-04 15:15:00,38.66,38.68,38.57,38.58,149180.0,36.9532,36.9724,36.8672,36.8768,149180.0
2022-02-04 15:20:00,38.58,38.67,38.56,38.67,132134.0,36.8768,36.9628,36.8577,36.9628,132134.0
2022-02-04 15:25:00,38.67,38.69,38.64,38.67,124378.0,36.9628,36.9819,36.9341,36.9628,124378.0
2022-02-04 15:30:00,38.68,38.78,38.68,38.76,188989.0,36.9724,37.0679,36.9724,37.0488,188989.0
2022-02-04 15:35:00,38.77,38.78,38.69,38.7,172947.0,37.0584,37.0679,36.9819,36.9915,172947.0
2022-02-04 15:40:00,38.69,38.7,38.61,38.62,187209.0,36.9819,36.9915,36.9055,36.915,187209.0
2022-02-04 15:45:00,38.62,38.65,38.5,38.55,275560.0,36.915,36.9437,36.8003,36.8481,275560.0
2022-02-04 15:50:00,38.56,38.67,38.47,38.51,358502.0,36.8577,36.9628,36.7716,36.8099,358502.0
2022-02-04 15:55:00,38.5,38.51,38.41,38.42,1199713.0,36.8003,36.8099,36.7143,36.7238,1199713.0
2022-02-07 09:30:00,38.42,38.84,38.34,38.58,395906.0,36.7238,37.1253,36.6474,36.8768,395906.0
2022-02-07 09:35:00,38.57,38.65,38.19,38.57,321835.0,36.8672,36.9437,36.504,36.8672,321835.0
2022-02-07 09:40:00,38.56,38.59,38.36,38.42,113021.0,36.8577,36.8863,36.6665,36.7238,113021.0
2022-02-07 09:45:00,38.44,38.49,38.26,38.39,147178.0,36.743,36.7907,36.5709,36.6952,147178.0
2022-02-07 09:50:00,38.4,38.83,38.4,38.77,178424.0,36.7047,37.1157,36.7047,37.0584,178424.0
2022-02-07 09:55:00,38.77,38.85,38.6,38.79,132822.0,37.0584,37.1349,36.8959,37.0775,132822.0
2022-02-07 10:00:00,38.84,38.85,38.58,38.67,98086.0,37.1253,37.1349,36.8768,36.9628,98086.0
2022-02-07 10:05:00,38.67,38.76,38.61,38.63,85322.0,36.9628,37.0488,36.9055,36.9246,85322.0
2022-02-07 10:10:00,38.63,38.67,38.47,38.5,103980.0,36.9246,36.9628,36.7716,36.8003,103980.0
2022-02-07 10:15:00,38.5,38.58,38.48,38.5,124642.0,36.8003,36.8768,36.7812,36.8003,124642.0
2022-02-07 10:20:00,38.5,38.77,38.46,38.73,81648.0,36.8003,37.0584,36.7621,37.0202,81648.0
2022-02-07 10:25:00,38.73,38.78,38.68,38.69,67799.0,37.0202,37.0679,36.9724,36.9819,67799.0
2022-02-07 10:30:00,38.7,38.92,38.64,38.9,130008.0,36.9915,37.2018,36.9341,37.1826,130008.0
2022-02-07 10:35:00,38.89,38.93,38.65,38.66,124311.0,37.1731,37.2113,36.9437,36.9532,124311.0
2022-02-07 10:40:00,38.66,38.68,38.48,38.67,165044.0,36.9532,36.9724,36.7812,36.9628,165044.0
2022-02-07 10:45:00,38.66,38.75,38.63,38.69,83766.0,36.9532,37.0393,36.9246,36.9819,83766.0
2022-02-07 10:50:00,38.67,38.82,38.63,38.69,64760.0,36.9628,37.1062,36.9246,36.9819,64760.0
2022-02-07 10:55:00,38.68,38.83,38.68,38.82,48375.0,36.9724,37.1157,36.9724,37.1062,48375.0
2022-02-07 11:00:00,38.81,38.85,38.64,38.68,93810.0,37.0966,37.1349,36.9341,36.9724,93810.0
2022-02-07 11:05:00,38.66,38.79,38.65,38.75,127129.0,36.9532,37.0775,36.9437,37.0393,127129.0
2022-02-07 11:10:00,38.75,38.81,38.73,38.8,61811.0,37.0393,37.0966,37.0202,37.0871,61811.0
2022-02-07 11:15:00,38.79,38.8,38.69,38.79,66754.0,37.0775,37.0871,36.9819,37.0775,66754.0
2022-02-07 11:20:00,38.8,38.85,38.76,38.81,62947.0,37.0871,37.1349,37.0488,37.0966,62947.0
2022-02-07 11:25:00,38.8,38.97,38.8,38.85,124247.0,37.0871,37.2496,37.0871,37.1349,124247.0
2022-02-07 11:30:00,38.83,38.84,38.63,38.64,85441.0,37.1157,37.1253,36.9246,36.9341,85441.0
2022-02-07 11:35:00,38.65,38.75,38.56,38.59,97547.0,36.9437,37.0393,36.8577,36.8863,97547.0
2022-02-07 11:40:00,38.61,38.65,38.47,38.48,160684.0,36.9055,36.9437,36.7716,36.7812,160684.0
2022-02-07 11:45:00,38.49,38.59,38.47,38.55,136672.0,36.7907,36.8863,36.7716,36.8481,136672.0
2022-02-07 11:50:00,38.55,38.6,38.45,38.51,101620.0,36.8481,36.8959,36.7525,36.8099,101620.0
2022-02-07 11:55:00,38.5,38.62,38.5,38.59,48822.0,36.8003,36.915,36.8003,36.8863,48822.0
2022-02-07 12:00:00,38.59,38.64,38.5,38.59,45739.0,36.8863,36.9341,36.8003,36.8863,45739.0
2022-02-07 12:05:00,38.59,38.6,38.48,38.5,73544.0,36.8863,36.8959,36.7812,36.8003,73544.0
2022-02-07 12:10:00,38.5,38.53,38.38,38.49,136766.0,36.8003,36.829,36.6856,36.7907,136766.0
2022-02-07 12:15:00,38.48,38.63,38.47,38.6,153621.0,36.7812,36.9246,36.7716,36.8959,153621.0
2022-02-07 12:20:00,38.59,38.62,38.56,38.6,46257.0,36.8863,36.915,36.8577,36.8959,46257.0
2022-02-07 12:25:00,38.59,38.62,38.48,38.52,47354.0,36.8863,36.915,36.7812,36.8194,47354.0
2022-02-07 12:30:00,38.52,38.52,38.44,38.48,164199.0,36.8194,36.8194,36.743,36.7812,164199.0
2022-02-07 12:35:00,38.48,38.5,38.36,38.37,171304.0,36.7812,36.8003,36.6665,36.676,171304.0
2022-02-07 12:40:00,38.37,38.57,38.36,38.55,81587.0,36.676,36.8672,36.6665,36.8481,81587.0
2022-02-07 12:45:00,38.55,38.69,38.53,38.67,62396.0,36.8481,36.9819,36.829,36.9628,62396.0
2022-02-07 12:50:00,38.68,38.78,38.63,38.78,106313.0,36.9724,37.0679,36.9246,37.0679,106313.0
2022-02-07 12:55:00,38.78,38.86,38.72,38.73,171902.0,37.0679,37.1444,37.0106,37.0202,171902.0
2022-02-07 13:00:00,38.74,38.82,38.73,38.75,87463.0,37.0297,37.1062,37.0202,37.0393,87463.0
2022-02-07 13:05:00,38.76,38.83,38.73,38.82,48207.0,37.0488,37.1157,37.0202,37.1062,48207.0
2022-02-07 13:10:00,38.83,38.95,38.8,38.94,122733.0,37.1157,37.2304,37.0871,37.2209,122733.0
2022-02-07 13:15:00,38.94,38.99,38.93,38.98,166490.0,37.2209,37.2687,37.2113,37.2591,166490.0
2022-02-07 13:20:00,38.98,39.03,38.93,38.95,105503.0,37.2591,37.3069,37.2113,37.2304,105503.0
2022-02-07 13:25:00,38.96,39.0,38.94,38.98,61400.0,37.24,37.2782,37.2209,37.2591,61400.0
2022-02-07 13:30:00,38.98,39.03,38.97,38.99,133964.0,37.2591,37.3069,37.2496,37.2687,133964.0
2022-02-07 13:35:00,39.0,39.03,38.95,38.98,104543.0,37.2782,37.3069,37.2304,37.2591,104543.0
2022-02-07 13:40:00,38.98,39.02,38.95,38.97,79301.0,37.2591,37.2974,37.2304,37.2496,79301.0
2022-02-07 13:45:00,38.97,39.01,38.9,38.94,64827.0,37.2496,37.2878,37.1826,37.2209,64827.0
2022-02-07 13:50:00,38.93,38.98,38.9,38.93,63890.0,37.2113,37.2591,37.1826,37.2113,63890.0
2022-02-07 13:55:00,38.92,39.06,38.92,39.02,103359.0,37.2018,37.3356,37.2018,37.2974,103359.0
2022-02-07 14:00:00,39.02,39.09,39.0,39.07,97194.0,37.2974,37.3643,37.2782,37.3451,97194.0
2022-02-07 14:05:00,39.07,39.08,38.99,39.02,91025.0,37.3451,37.3547,37.2687,37.2974,91025.0
2022-02-07 14:10:00,39.03,39.07,39.01,39.05,64089.0,37.3069,37.3451,37.2878,37.326,64089.0
2022-02-07 14:15:00,39.05,39.14,39.03,39.09,100583.0,37.326,37.4121,37.3069,37.3643,100583.0
2022-02-07 14:20:00,39.09,39.11,39.03,39.09,84605.0,37.3643,37.3834,37.3069,37.3643,84605.0
2022-02-07 14:25:00,39.09,39.17,39.06,39.16,108263.0,37.3643,37.4407,37.3356,37.4312,108263.0
2022-02-07 14:30:00,39.17,39.21,39.15,39.21,170748.0,37.4407,37.479,37.4216,37.479,170748.0
2022-02-07 14:35:00,39.21,39.23,39.15,39.18,114342.0,37.479,37.4981,37.4216,37.4503,114342.0
2022-02-07 14:40:00,39.18,39.27,39.16,39.25,83709.0,37.4503,37.5363,37.4312,37.5172,83709.0
2022-02-07 14:45:00,39.25,39.34,39.25,39.3,150348.0,37.5172,37.6032,37.5172,37.565,150348.0
2022-02-07 14:50:00,39.3,39.35,39.29,39.34,95503.0,37.565,37.6128,37.5554,37.6032,95503.0
2022-02-07 14:55:00,39.34,39.38,39.3,39.3,104242.0,37.6032,37.6415,37.565,37.565,104242.0
2022-02-07 15:00:00,39.3,39.41,39.29,39.41,102591.0,37.565,37.6701,37.5554,37.6701,102591.0
2022-02-07 15:05:00,39.4,39.43,39.35,39.37,144189.0,37.6606,37.6893,37.6128,37.6319,144189.0
2022-02-07 15:10:00,39.36,39.42,39.34,39.41,77181.0,37.6223,37.6797,37.6032,37.6701,77181.0
2022-02-07 15:15:00,39.41,39.42,39.34,39.34,83150.0,37.6701,37.6797,37.6032,37.6032,83150.0
2022-02-07 15:20:00,39.34,39.35,39.23,39.26,110364.0,37.6032,37.6128,37.4981,37.5268,110364.0
2022-02-07 15:25:00,39.26,39.28,39.15,39.18,143518.0,37.5268,37.5459,37.4216,37.4503,143518.0
2022-02-07 15:30:00,39.18,39.25,39.17,39.2,109946.0,37.4503,37.5172,37.4407,37.4694,109946.0
2022-02-07 15:35:00,39.2,39.24,39.03,39.05,159458.0,37.4694,37.5076,37.3069,37.326,159458.0
2022-02-07 15:40:00,39.04,39.11,39.02,39.05,172564.0,37.3165,37.3834,37.2974,37.326,172564.0
2022-02-07 15:45:00,39.04,39.04,38.92,38.96,254987.0,37.3165,37.3165,37.2018,37.24,254987.0
2022-02-07 15:50:00,38.97,39.11,38.88,38.9,385346.0,37.2496,37.3834,37.1635,37.1826,385346.0
2022-02-07 15:55:00,38.9,38.98,38.85,38.91,903567.0,37.1826,37.2591,37.1349,37.1922,903567.0
2022-02-08 09:30:00,39.19,39.27,39.15,39.27,47572.0,37.4598,37.5363,37.4216,37.5363,47572.0
2022-02-08 09:35:00,39.25,39.28,39.06,39.13,384128.0,37.5172,37.5459,37.3356,37.4025,384128.0
2022-02-08 09:40:00,39.13,39.4,39.09,39.27,299866.0,37.4025,37.6606,37.3643,37.5363,299866.0
2022-02-08 09:45:00,39.27,39.53,39.26,39.3,226469.0,37.5363,37.7848,37.5268,37.565,226469.0
2022-02-08 09:50:00,39.3,39.31,39.12,39.22,178925.0,37.565,37.5745,37.3929,37.4885,178925.0
2022-02-08 09:55:00,39.22,39.33,39.15,39.29,77533.0,37.4885,37.5937,37.4216,37.5554,77533.0
2022-02-08 10:00:00,39.28,39.28,38.98,39.12,329867.0,37.5459,37.5459,37.2591,37.3929,329867.0
2022-02-08 10:05:00,39.13,39.38,39.08,39.34,121671.0,37.4025,37.6415,37.3547,37.6032,121671.0
2022-02-08 10:10:00,39.34,39.66,39.32,39.6,242958.0,37.6032,37.9091,37.5841,37.8517,242958.0
2022-02-08 10:15:00,39.6,39.83,39.58,39.73,235237.0,37.8517,38.0716,37.8326,37.976,235237.0
2022-02-08 10:20:00,39.72,39.75,39.63,39.69,134517.0,37.9664,37.9951,37.8804,37.9378,134517.0
2022-02-08 10:25:00,39.69,39.78,39.66,39.78,258251.0,37.9378,38.0238,37.9091,38.0238,258251.0
2022-02-08 10:30:00,39.8,39.9,39.77,39.85,189708.0,38.0429,38.1385,38.0142,38.0907,189708.0
2022-02-08 10:35:00,39.84,39.92,39.68,39.86,305852.0,38.0812,38.1576,37.9282,38.1003,305852.0
2022-02-08 10:40:00,39.87,39.88,39.7,39.84,137834.0,38.1098,38.1194,37.9473,38.0812,137834.0
2022-02-08 10:45:00,39.84,40.05,39.84,40.03,387018.0,38.0812,38.2819,38.0812,38.2628,387018.0
2022-02-08 10:50:00,40.02,40.08,39.98,40.04,206586.0,38.2532,38.3106,38.215,38.2723,206586.0
2022-02-08 10:55:00,40.04,40.08,39.98,40.02,201824.0,38.2723,38.3106,38.215,38.2532,201824.0
2022-02-08 11:00:00,40.02,40.21,40.02,40.13,270034.0,38.2532,38.4348,38.2532,38.3583,270034.0
2022-02-08 11:05:00,40.13,40.15,39.99,40.09,159774.0,38.3583,38.3775,38.2245,38.3201,159774.0
2022-02-08 11:10:00,40.09,40.17,40.07,40.17,161522.0,38.3201,38.3966,38.301,38.3966,161522.0
2022-02-08 11:15:00,40.17,40.29,40.14,40.27,234383.0,38.3966,38.5113,38.3679,38.4922,234383.0
2022-02-08 11:20:00,40.27,40.29,40.16,40.22,172073.0,38.4922,38.5113,38.387,38.4444,172073.0
2022-02-08 11:25:00,40.22,40.3,40.15,40.25,203909.0,38.4444,38.5208,38.3775,38.473,203909.0
2022-02-08 11:30:00,40.25,40.35,40.22,40.34,170129.0,38.473,38.5686,38.4444,38.5591,170129.0
2022-02-08 11:35:00,40.33,40.4,40.31,40.37,183126.0,38.5495,38.6164,38.5304,38.5878,183126.0
2022-02-08 11:40:00,40.38,40.5,40.35,40.49,185237.0,38.5973,38.712,38.5686,38.7025,185237.0
2022-02-08 11:45:00,40.49,40.52,40.43,40.48,215286.0,38.7025,38.7311,38.6451,38.6929,215286.0
2022-02-08 11:50:00,40.48,40.48,40.43,40.47,167547.0,38.6929,38.6929,38.6451,38.6833,167547.0
2022-02-08 11:55:00,40.46,40.5,40.43,40.46,127065.0,38.6738,38.712,38.6451,38.6738,127065.0
2022-02-08 12:00:00,40.46,40.67,40.45,40.55,347719.0,38.6738,38.8745,38.6642,38.7598,347719.0
2022-02-08 12:05:00,40.54,40.55,40.48,40.48,96638.0,38.7502,38.7598,38.6929,38.6929,96638.0
2022-02-08 12:10:00,40.48,40.5,40.38,40.41,93822.0,38.6929,38.712,38.5973,38.626,93822.0
2022-02-08 12:15:00,40.41,40.43,40.3,40.32,156143.0,38.626,38.6451,38.5208,38.54,156143.0
2022-02-08 12:20:00,40.33,40.43,40.31,40.4,64030.0,38.5495,38.6451,38.5304,38.6164,64030.0
2022-02-08 12:25:00,40.39,40.41,40.36,40.39,81439.0,38.6069,38.626,38.5782,38.6069,81439.0
2022-02-08 12:30:00,40.39,40.47,40.34,40.44,118552.0,38.6069,38.6833,38.5591,38.6547,118552.0
2022-02-08 12:35:00,40.44,40.49,40.41,40.44,86873.0,38.6547,38.7025,38.626,38.6547,86873.0
2022-02-08 12:40:00,40.45,40.5,40.43,40.49,103974.0,38.6642,38.712,38.6451,38.7025,103974.0
2022-02-08 12:45:00,40.5,40.52,40.46,40.48,107116.0,38.712,38.7311,38.6738,38.6929,107116.0
2022-02-08 12:50:00,40.47,40.5,40.46,40.48,74378.0,38.6833,38.712,38.6738,38.6929,74378.0
2022-02-08 12:55:00,40.48,40.49,40.37,40.4,70412.0,38.6929,38.7025,38.5878,38.6164,70412.0
2022-02-08 13:00:00,40.39,40.42,40.35,40.42,62546.0,38.6069,38.6355,38.5686,38.6355,62546.0
2022-02-08 13:05:00,40.43,40.46,40.41,40.45,74616.0,38.6451,38.6738,38.626,38.6642,74616.0
2022-02-08 13:10:00,40.44,40.48,40.4,40.44,67706.0,38.6547,38.6929,38.6164,38.6547,67706.0
2022-02-08 13:15:00,40.43,40.43,40.34,40.38,88596.0,38.6451,38.6451,38.5591,38.5973,88596.0
2022-02-08 13:20:00,40.38,40.39,40.31,40.32,90445.0,38.5973,38.6069,38.5304,38.54,90445.0
2022-02-08 13:25:00,40.32,40.32,40.15,40.26,198720.0,38.54,38.54,38.3775,38.4826,198720.0
2022-02-08 13:30:00,40.26,40.44,40.22,40.41,258160.0,38.4826,38.6547,38.4444,38.626,258160.0
2022-02-08 13:35:00,40.41,40.49,40.3,40.33,102003.0,38.626,38.7025,38.5208,38.5495,102003.0
2022-02-08 13:40:00,40.33,40.34,40.26,40.29,104143.0,38.5495,38.5591,38.4826,38.5113,104143.0
2022-02-08 13:45:00,40.29,40.4,40.24,40.37,89698.0,38.5113,38.6164,38.4635,38.5878,89698.0
2022-02-08 13:50:00,40.37,40.37,40.29,40.3,103801.0,38.5878,38.5878,38.5113,38.5208,103801.0
2022-02-08 13:55:00,40.31,40.37,40.29,40.37,52448.0,38.5304,38.5878,38.5113,38.5878,52448.0
2022-02-08 14:00:00,40.38,40.46,40.37,40.46,68662.0,38.5973,38.6738,38.5878,38.6738,68662.0
2022-02-08 14:05:00,40.46,40.48,40.39,40.39,86307.0,38.6738,38.6929,38.6069,38.6069,86307.0
2022-02-08 14:10:00,40.39,40.4,40.35,40.37,42569.0,38.6069,38.6164,38.5686,38.5878,42569.0
2022-02-08 14:15:00,40.37,40.38,40.29,40.33,69706.0,38.5878,38.5973,38.5113,38.5495,69706.0
2022-02-08 14:20:00,40.34,40.34,40.23,40.26,173422.0,38.5591,38.5591,38.4539,38.4826,173422.0
2022-02-08 14:25:00,40.26,40.29,40.19,40.23,68322.0,38.4826,38.5113,38.4157,38.4539,68322.0
2022-02-08 14:30:00,40.22,40.33,40.2,40.32,102803.0,38.4444,38.5495,38.4253,38.54,102803.0
2022-02-08 14:35:00,40.32,40.33,40.15,40.16,114915.0,38.54,38.5495,38.3775,38.387,114915.0
2022-02-08 14:40:00,40.16,40.22,40.11,40.14,120173.0,38.387,38.4444,38.3392,38.3679,120173.0
2022-02-08 14:45:00,40.14,40.18,40.11,40.16,84176.0,38.3679,38.4061,38.3392,38.387,84176.0
2022-02-08 14:50:00,40.16,40.23,40.13,40.23,80544.0,38.387,38.4539,38.3583,38.4539,80544.0
2022-02-08 14:55:00,40.23,40.26,40.17,40.21,73585.0,38.4539,38.4826,38.3966,38.4348,73585.0
2022-02-08 15:00:00,40.2,40.25,40.13,40.25,86059.0,38.4253,38.473,38.3583,38.473,86059.0
2022-02-08 15:05:00,40.24,40.25,40.16,40.21,98336.0,38.4635,38.473,38.387,38.4348,98336.0
2022-02-08 15:10:00,40.21,40.37,40.2,40.36,146625.0,38.4348,38.5878,38.4253,38.5782,146625.0
2022-02-08 15:15:00,40.36,40.4,40.29,40.31,184117.0,38.5782,38.6164,38.5113,38.5304,184117.0
2022-02-08 15:20:00,40.3,40.33,40.25,40.3,90447.0,38.5208,38.5495,38.473,38.5208,90447.0
2022-02-08 15:25:00,40.3,40.42,40.27,40.41,122108.0,38.5208,38.6355,38.4922,38.626,122108.0
2022-02-08 15:30:00,40.42,40.48,40.38,40.43,187822.0,38.6355,38.6929,38.5973,38.6451,187822.0
2022-02-08 15:35:00,40.44,40.5,40.4,40.5,171032.0,38.6547,38.712,38.6164,38.712,171032.0
2022-02-08 15:40:00,40.49,40.55,40.46,40.48,248635.0,38.7025,38.7598,38.6738,38.6929,248635.0
2022-02-08 15:45:00,40.48,40.61,40.45,40.54,332369.0,38.6929,38.8172,38.6642,38.7502,332369.0
2022-02-08 15:50:00,40.54,40.67,40.51,40.65,349359.0,38.7502,38.8745,38.7216,38.8554,349359.0
2022-02-08 15:55:00,40.65,40.7,40.59,40.64,910724.0,38.8554,38.9032,38.798,38.8458,910724.0
2022-02-09 09:30:00,41.4,41.64,41.27,41.5,751032.0,39.5723,39.8017,39.448,39.6679,751032.0
2022-02-09 09:35:00,41.51,41.7,41.42,41.55,629096.0,39.6774,39.859,39.5914,39.7157,629096.0
2022-02-09 09:40:00,41.56,42.1,41.56,42.03,658107.0,39.7252,40.2414,39.7252,40.1745,658107.0
2022-02-09 09:45:00,42.02,42.12,41.96,41.98,320993.0,40.1649,40.2605,40.1076,40.1267,320993.0
2022-02-09 09:50:00,41.98,42.11,41.83,42.1,431060.0,40.1267,40.2509,39.9833,40.2414,431060.0
2022-02-09 09:55:00,42.1,42.27,42.0,42.17,416634.0,40.2414,40.4039,40.1458,40.3083,416634.0
2022-02-09 10:00:00,42.16,42.27,42.11,42.17,207117.0,40.2987,40.4039,40.2509,40.3083,207117.0
2022-02-09 10:05:00,42.17,42.55,42.16,42.52,515236.0,40.3083,40.6715,40.2987,40.6428,515236.0
2022-02-09 10:10:00,42.52,42.55,42.38,42.44,458861.0,40.6428,40.6715,40.509,40.5664,458861.0
2022-02-09 10:15:00,42.44,42.65,42.44,42.62,426468.0,40.5664,40.7671,40.5664,40.7384,426468.0
2022-02-09 10:20:00,42.62,42.9,42.56,42.79,468160.0,40.7384,41.0061,40.6811,40.9009,468160.0
2022-02-09 10:25:00,42.79,43.02,42.78,42.97,488999.0,40.9009,41.1208,40.8914,41.073,488999.0
2022-02-09 10:30:00,42.97,43.17,42.96,43.08,571737.0,41.073,41.2641,41.0634,41.1781,571737.0
2022-02-09 10:35:00,43.08,43.15,42.96,43.02,521788.0,41.1781,41.245,41.0634,41.1208,521788.0
2022-02-09 10:40:00,43.02,43.12,42.87,42.91,415838.0,41.1208,41.2163,40.9774,41.0156,415838.0
2022-02-09 10:45:00,42.92,42.97,42.84,42.91,337388.0,41.0252,41.073,40.9487,41.0156,337388.0
2022-02-09 10:50:00,42.92,43.07,42.91,43.06,275066.0,41.0252,41.1686,41.0156,41.159,275066.0
2022-02-09 10:55:00,43.05,43.15,43.0,43.1,195339.0,41.1494,41.245,41.1016,41.1972,195339.0
2022-02-09 11:00:00,43.11,43.18,43.0,43.18,340627.0,41.2068,41.2737,41.1016,41.2737,340627.0
2022-02-09 11:05:00,43.17,43.23,43.12,43.2,198759.0,41.2641,41.3215,41.2163,41.2928,198759.0
2022-02-09 11:10:00,43.19,43.25,43.13,43.18,229732.0,41.2833,41.3406,41.2259,41.2737,229732.0
2022-02-09 11:15:00,43.18,43.22,43.1,43.21,211408.0,41.2737,41.3119,41.1972,41.3024,211408.0
2022-02-09 11:20:00,43.22,43.31,43.18,43.21,268360.0,41.3119,41.398,41.2737,41.3024,268360.0
2022-02-09 11:25:00,43.21,43.28,43.12,43.15,170946.0,41.3024,41.3693,41.2163,41.245,170946.0
2022-02-09 11:30:00,43.15,43.26,43.03,43.25,173062.0,41.245,41.3502,41.1303,41.3406,173062.0
2022-02-09 11:35:00,43.24,43.29,43.16,43.25,133354.0,41.331,41.3788,41.2546,41.3406,133354.0
2022-02-09 11:40:00,43.26,43.3,43.16,43.2,180677.0,41.3502,41.3884,41.2546,41.2928,180677.0
2022-02-09 11:45:00,43.19,43.27,43.17,43.21,144751.0,41.2833,41.3597,41.2641,41.3024,144751.0
2022-02-09 11:50:00,43.21,43.24,43.11,43.13,150138.0,41.3024,41.331,41.2068,41.2259,150138.0
2022-02-09 11:55:00,43.13,43.16,43.0,43.02,179498.0,41.2259,41.2546,41.1016,41.1208,179498.0
2022-02-09 12:00:00,43.02,43.05,42.93,42.98,216437.0,41.1208,41.1494,41.0347,41.0825,216437.0
2022-02-09 12:05:00,42.98,42.99,42.85,42.92,168428.0,41.0825,41.0921,40.9583,41.0252,168428.0
2022-02-09 12:10:00,42.92,42.93,42.8,42.87,117505.0,41.0252,41.0347,40.9105,40.9774,117505.0
2022-02-09 12:15:00,42.86,42.99,42.82,42.96,146451.0,40.9678,41.0921,40.9296,41.0634,146451.0
2022-02-09 12:20:00,42.96,42.97,42.88,42.9,120716.0,41.0634,41.073,40.9869,41.0061,120716.0
2022-02-09 12:25:00,42.9,42.96,42.88,42.91,98343.0,41.0061,41.0634,40.9869,41.0156,98343.0
2022-02-09 12:30:00,42.91,42.98,42.86,42.91,114294.0,41.0156,41.0825,40.9678,41.0156,114294.0
2022-02-09 12:35:00,42.91,43.22,42.89,43.21,589837.0,41.0156,41.3119,40.9965,41.3024,589837.0
2022-02-09 12:40:00,43.21,43.24,43.09,43.16,471913.0,41.3024,41.331,41.1877,41.2546,471913.0
2022-02-09 12:45:00,43.17,43.29,43.12,43.28,218180.0,41.2641,41.3788,41.2163,41.3693,218180.0
2022-02-09 12:50:00,43.29,43.35,43.23,43.23,271065.0,41.3788,41.4362,41.3215,41.3215,271065.0
2022-02-09 12:55:00,43.24,43.28,43.15,43.27,189663.0,41.331,41.3693,41.245,41.3597,189663.0
2022-02-09 13:00:00,43.27,43.33,43.17,43.19,190656.0,41.3597,41.4171,41.2641,41.2833,190656.0
2022-02-09 13:05:00,43.19,43.25,43.11,43.17,150879.0,41.2833,41.3406,41.2068,41.2641,150879.0
2022-02-09 13:10:00,43.17,43.19,43.11,43.12,138260.0,41.2641,41.2833,41.2068,41.2163,138260.0
2022-02-09 13:15:00,43.12,43.15,43.04,43.06,124800.0,41.2163,41.245,41.1399,41.159,124800.0
2022-02-09 13:20:00,43.06,43.08,42.94,42.98,268091.0,41.159,41.1781,41.0443,41.0825,268091.0
2022-02-09 13:25:00,42.98,43.06,42.97,43.03,117385.0,41.0825,41.159,41.073,41.1303,117385.0
2022-02-09 13:30:00,43.03,43.04,42.96,42.98,77101.0,41.1303,41.1399,41.0634,41.0825,77101.0
2022-02-09 13:35:00,42.97,42.98,42.9,42.94,128873.0,41.073,41.0825,41.0061,41.0443,128873.0
2022-02-09 13:40:00,42.94,43.16,42.92,43.16,171778.0,41.0443,41.2546,41.0252,41.2546,171778.0
2022-02-09 13:45:00,43.16,43.17,43.11,43.11,118347.0,41.2546,41.2641,41.2068,41.2068,118347.0
2022-02-09 13:50:00,43.12,43.27,43.11,43.25,196994.0,41.2163,41.3597,41.2068,41.3406,196994.0
2022-02-09 13:55:00,43.25,43.28,43.19,43.26,146600.0,41.3406,41.3693,41.2833,41.3502,146600.0
2022-02-09 14:00:00,43.25,43.3,43.22,43.25,151699.0,41.3406,41.3884,41.3119,41.3406,151699.0
2022-02-09 14:05:00,43.26,43.32,43.25,43.3,138687.0,41.3502,41.4075,41.3406,41.3884,138687.0
2022-02-09 14:10:00,43.3,43.32,43.27,43.3,94816.0,41.3884,41.4075,41.3597,41.3884,94816.0
2022-02-09 14:15:00,43.3,43.35,43.29,43.32,111265.0,41.3884,41.4362,41.3788,41.4075,111265.0
2022-02-09 14:20:00,43.31,43.32,43.24,43.28,217228.0,41.398,41.4075,41.331,41.3693,217228.0
2022-02-09 14:25:00,43.29,43.34,43.28,43.3,252606.0,41.3788,41.4266,41.3693,41.3884,252606.0
2022-02-09 14:30:00,43.3,43.34,43.28,43.33,105243.0,41.3884,41.4266,41.3693,41.4171,105243.0
2022-02-09 14:35:00,43.33,43.47,43.33,43.47,208137.0,41.4171,41.5509,41.4171,41.5509,208137.0
2022-02-09 14:40:00,43.47,43.49,43.41,43.45,252520.0,41.5509,41.57,41.4935,41.5318,252520.0
2022-02-09 14:45:00,43.45,43.53,43.42,43.48,273090.0,41.5318,41.6082,41.5031,41.5605,273090.0
2022-02-09 14:50:00,43.48,43.49,43.41,43.44,173034.0,41.5605,41.57,41.4935,41.5222,173034.0
2022-02-09 14:55:00,43.44,43.48,43.39,43.41,173438.0,41.5222,41.5605,41.4744,41.4935,173438.0
2022-02-09 15:00:00,43.41,43.47,43.39,43.44,156539.0,41.4935,41.5509,41.4744,41.5222,156539.0
2022-02-09 15:05:00,43.45,43.46,43.4,43.42,111579.0,41.5318,41.5413,41.484,41.5031,111579.0
2022-02-09 15:10:00,43.43,43.47,43.4,43.41,134665.0,41.5127,41.5509,41.484,41.4935,134665.0
2022-02-09 15:15:00,43.41,43.52,43.4,43.51,288114.0,41.4935,41.5987,41.484,41.5891,288114.0
2022-02-09 15:20:00,43.51,43.54,43.42,43.52,233996.0,41.5891,41.6178,41.5031,41.5987,233996.0
2022-02-09 15:25:00,43.52,43.53,43.45,43.5,225108.0,41.5987,41.6082,41.5318,41.5796,225108.0
2022-02-09 15:30:00,43.49,43.57,43.48,43.55,240737.0,41.57,41.6465,41.5605,41.6274,240737.0
2022-02-09 15:35:00,43.55,43.58,43.51,43.52,197359.0,41.6274,41.656,41.5891,41.5987,197359.0
2022-02-09 15:40:00,43.52,43.56,43.5,43.53,339487.0,41.5987,41.6369,41.5796,41.6082,339487.0
2022-02-09 15:45:00,43.52,43.72,43.52,43.72,655624.0,41.5987,41.7899,41.5987,41.7899,655624.0
2022-02-09 15:50:00,43.72,43.8,43.61,43.61,719623.0,41.7899,41.8663,41.6847,41.6847,719623.0
2022-02-09 15:55:00,43.61,43.62,43.51,43.57,1094904.0,41.6847,41.6943,41.5891,41.6465,1094904.0
2022-02-10 09:30:00,42.85,44.2,42.8,44.18,956775.0,40.9583,42.2487,40.9105,42.2295,956775.0
2022-02-10 09:35:00,44.18,44.72,44.03,44.64,642053.0,42.2295,42.7457,42.0862,42.6692,642053.0
2022-02-10 09:40:00,44.64,44.86,44.58,44.86,498252.0,42.6692,42.8795,42.6119,42.8795,498252.0
2022-02-10 09:45:00,44.86,44.97,44.43,44.51,430587.0,42.8795,42.9847,42.4685,42.545,430587.0
2022-02-10 09:50:00,44.51,44.98,44.49,44.83,434759.0,42.545,42.9942,42.5259,42.8509,434759.0
2022-02-10 09:55:00,44.81,44.86,44.71,44.75,306025.0,42.8317,42.8795,42.7362,42.7744,306025.0
2022-02-10 10:00:00,44.76,44.95,44.71,44.94,303729.0,42.7839,42.9656,42.7362,42.956,303729.0
2022-02-10 10:05:00,44.93,45.25,44.9,45.2,1214041.0,42.9464,43.2523,42.9178,43.2045,1214041.0
2022-02-10 10:10:00,45.21,45.23,44.84,44.85,382670.0,43.2141,43.2332,42.8604,42.87,382670.0
2022-02-10 10:15:00,44.84,44.85,44.45,44.48,362768.0,42.8604,42.87,42.4876,42.5163,362768.0
2022-02-10 10:20:00,44.48,44.5,44.33,44.36,274800.0,42.5163,42.5354,42.3729,42.4016,274800.0
2022-02-10 10:25:00,44.36,44.47,44.2,44.26,345760.0,42.4016,42.5067,42.2487,42.306,345760.0
2022-02-10 10:30:00,44.27,44.59,44.26,44.51,467923.0,42.3156,42.6214,42.306,42.545,467923.0
2022-02-10 10:35:00,44.5,44.99,44.47,44.97,377008.0,42.5354,43.0038,42.5067,42.9847,377008.0
2022-02-10 10:40:00,44.97,45.08,44.87,44.98,369009.0,42.9847,43.0898,42.8891,42.9942,369009.0
2022-02-10 10:45:00,44.98,45.1,44.89,45.05,331367.0,42.9942,43.1089,42.9082,43.0611,331367.0
2022-02-10 10:50:00,45.04,45.05,44.57,44.63,318065.0,43.0516,43.0611,42.6023,42.6597,318065.0
2022-02-10 10:55:00,44.62,44.86,44.52,44.86,222302.0,42.6501,42.8795,42.5545,42.8795,222302.0
2022-02-10 11:00:00,44.85,45.02,44.81,45.0,307271.0,42.87,43.0325,42.8317,43.0133,307271.0
2022-02-10 11:05:00,44.99,45.21,44.93,45.13,363700.0,43.0038,43.2141,42.9464,43.1376,363700.0
2022-02-10 11:10:00,45.12,45.27,45.04,45.16,227335.0,43.128,43.2714,43.0516,43.1663,227335.0
2022-02-10 11:15:00,45.16,45.32,45.05,45.21,236050.0,43.1663,43.3192,43.0611,43.2141,236050.0
2022-02-10 11:20:00,45.22,45.41,45.13,45.41,260032.0,43.2236,43.4052,43.1376,43.4052,260032.0
2022-02-10 11:25:00,45.41,45.56,45.34,45.54,775369.0,43.4052,43.5486,43.3383,43.5295,775369.0
2022-02-10 11:30:00,45.53,45.53,45.24,45.25,341196.0,43.5199,43.5199,43.2428,43.2523,341196.0
2022-02-10 11:35:00,45.26,45.3,45.1,45.16,242096.0,43.2619,43.3001,43.1089,43.1663,242096.0
2022-02-10 11:40:00,45.16,45.34,45.11,45.34,131962.0,43.1663,43.3383,43.1185,43.3383,131962.0
2022-02-10 11:45:00,45.33,45.44,45.31,45.37,154514.0,43.3288,43.4339,43.3097,43.367,154514.0
2022-02-10 11:50:00,45.36,45.38,45.18,45.19,237197.0,43.3575,43.3766,43.1854,43.195,237197.0
2022-02-10 11:55:00,45.18,45.25,45.1,45.21,237698.0,43.1854,43.2523,43.1089,43.2141,237698.0
2022-02-10 12:00:00,45.21,45.22,45.01,45.04,255039.0,43.2141,43.2236,43.0229,43.0516,255039.0
2022-02-10 12:05:00,45.03,45.16,44.98,45.11,234174.0,43.042,43.1663,42.9942,43.1185,234174.0
2022-02-10 12:10:00,45.12,45.18,44.97,44.98,181731.0,43.128,43.1854,42.9847,42.9942,181731.0
2022-02-10 12:15:00,44.98,45.02,44.87,44.95,125574.0,42.9942,43.0325,42.8891,42.9656,125574.0
2022-02-10 12:20:00,44.95,44.99,44.9,44.91,127250.0,42.9656,43.0038,42.9178,42.9273,127250.0
2022-02-10 12:25:00,44.9,45.02,44.85,45.0,172630.0,42.9178,43.0325,42.87,43.0133,172630.0
2022-02-10 12:30:00,45.0,45.07,44.85,44.88,160650.0,43.0133,43.0803,42.87,42.8986,160650.0
2022-02-10 12:35:00,44.9,45.0,44.89,45.0,116836.0,42.9178,43.0133,42.9082,43.0133,116836.0
2022-02-10 12:40:00,45.0,45.0,44.93,44.99,149122.0,43.0133,43.0133,42.9464,43.0038,149122.0
2022-02-10 12:45:00,45.0,45.0,44.47,44.6,410571.0,43.0133,43.0133,42.5067,42.631,410571.0
2022-02-10 12:50:00,44.59,44.66,44.46,44.59,228732.0,42.6214,42.6884,42.4972,42.6214,228732.0
2022-02-10 12:55:00,44.58,44.69,44.53,44.64,251910.0,42.6119,42.717,42.5641,42.6692,251910.0
2022-02-10 13:00:00,44.63,44.74,44.59,44.68,171623.0,42.6597,42.7648,42.6214,42.7075,171623.0
2022-02-10 13:05:00,44.67,44.74,44.59,44.64,122735.0,42.6979,42.7648,42.6214,42.6692,122735.0
2022-02-10 13:10:00,44.65,44.7,44.51,44.59,137202.0,42.6788,42.7266,42.545,42.6214,137202.0
2022-02-10 13:15:00,44.57,44.58,44.19,44.21,256842.0,42.6023,42.6119,42.2391,42.2582,256842.0
2022-02-10 13:20:00,44.22,44.41,44.2,44.41,192745.0,42.2678,42.4494,42.2487,42.4494,192745.0
2022-02-10 13:25:00,44.41,44.43,44.24,44.25,154626.0,42.4494,42.4685,42.2869,42.2965,154626.0
2022-02-10 13:30:00,44.25,44.33,44.12,44.12,318164.0,42.2965,42.3729,42.1722,42.1722,318164.0
2022-02-10 13:35:00,44.12,44.13,43.91,44.11,356780.0,42.1722,42.1818,41.9715,42.1626,356780.0
2022-02-10 13:40:00,44.11,44.29,44.1,44.21,182324.0,42.1626,42.3347,42.1531,42.2582,182324.0
2022-02-10 13:45:00,44.21,44.33,44.17,44.26,156885.0,42.2582,42.3729,42.22,42.306,156885.0
2022-02-10 13:50:00,44.26,44.33,44.17,44.25,445807.0,42.306,42.3729,42.22,42.2965,445807.0
2022-02-10 13:55:00,44.25,44.28,44.15,44.25,275419.0,42.2965,42.3251,42.2009,42.2965,275419.0
2022-02-10 14:00:00,44.27,44.29,44.08,44.09,170377.0,42.3156,42.3347,42.134,42.1435,170377.0
2022-02-10 14:05:00,44.09,44.15,43.98,44.12,351137.0,42.1435,42.2009,42.0384,42.1722,351137.0
2022-02-10 14:10:00,44.13,44.13,43.96,43.98,140321.0,42.1818,42.1818,42.0193,42.0384,140321.0
2022-02-10 14:15:00,43.97,43.97,43.77,43.82,263986.0,42.0288,42.0288,41.8376,41.8854,263986.0
2022-02-10 14:20:00,43.82,44.12,43.81,44.11,301310.0,41.8854,42.1722,41.8759,42.1626,301310.0
2022-02-10 14:25:00,44.12,44.24,44.09,44.16,181714.0,42.1722,42.2869,42.1435,42.2104,181714.0
2022-02-10 14:30:00,44.16,44.26,44.11,44.19,89274.0,42.2104,42.306,42.1626,42.2391,89274.0
2022-02-10 14:35:00,44.19,44.35,44.16,44.21,202733.0,42.2391,42.392,42.2104,42.2582,202733.0
2022-02-10 14:40:00,44.21,44.29,44.1,44.11,116044.0,42.2582,42.3347,42.1531,42.1626,116044.0
2022-02-10 14:45:00,44.13,44.23,44.04,44.05,136667.0,42.1818,42.2773,42.0957,42.1053,136667.0
2022-02-10 14:50:00,44.05,44.11,43.9,43.94,245118.0,42.1053,42.1626,41.9619,42.0001,245118.0
2022-02-10 14:55:00,43.94,43.97,43.86,43.89,210746.0,42.0001,42.0288,41.9237,41.9524,210746.0
2022-02-10 15:00:00,43.9,43.96,43.77,43.88,262154.0,41.9619,42.0193,41.8376,41.9428,262154.0
2022-02-10 15:05:00,43.88,44.0,43.84,43.99,148014.0,41.9428,42.0575,41.9046,42.0479,148014.0
2022-02-10 15:10:00,44.0,44.21,43.98,44.19,174034.0,42.0575,42.2582,42.0384,42.2391,174034.0
2022-02-10 15:15:00,44.18,44.19,43.9,43.93,251106.0,42.2295,42.2391,41.9619,41.9906,251106.0
2022-02-10 15:20:00,43.94,44.04,43.82,43.95,222939.0,42.0001,42.0957,41.8854,42.0097,222939.0
2022-02-10 15:25:00,43.96,44.0,43.84,43.85,216018.0,42.0193,42.0575,41.9046,41.9141,216018.0
2022-02-10 15:30:00,43.85,43.85,43.62,43.63,286747.0,41.9141,41.9141,41.6943,41.7038,286747.0
2022-02-10 15:35:00,43.64,43.79,43.61,43.74,307028.0,41.7134,41.8568,41.6847,41.809,307028.0
2022-02-10 15:40:00,43.75,43.8,43.6,43.66,227568.0,41.8185,41.8663,41.6752,41.7325,227568.0
2022-02-10 15:45:00,43.65,43.66,43.52,43.63,355088.0,41.7229,41.7325,41.5987,41.7038,355088.0
2022-02-10 15:50:00,43.62,43.8,43.53,43.73,586787.0,41.6943,41.8663,41.6082,41.7994,586787.0
2022-02-10 15:55:00,43.73,43.98,43.73,43.91,1026140.0,41.7994,42.0384,41.7994,41.9715,1026140.0
2022-02-11 09:30:00,42.6,43.07,42.33,42.89,1011155.0,40.7193,41.1686,40.4612,40.9965,1011155.0
2022-02-11 09:35:00,42.89,43.34,42.86,43.26,352948.0,40.9965,41.4266,40.9678,41.3502,352948.0
2022-02-11 09:40:00,43.26,43.55,43.14,43.52,355700.0,41.3502,41.6274,41.2355,41.5987,355700.0
2022-02-11 09:45:00,43.54,43.71,43.39,43.54,327254.0,41.6178,41.7803,41.4744,41.6178,327254.0
2022-02-11 09:50:00,43.54,43.9,43.46,43.75,441526.0,41.6178,41.9619,41.5413,41.8185,441526.0
2022-02-11 09:55:00,43.75,43.75,43.36,43.41,260118.0,41.8185,41.8185,41.4457,41.4935,260118.0
2022-02-11 10:00:00,43.41,43.72,43.4,43.68,244786.0,41.4935,41.7899,41.484,41.7516,244786.0
2022-02-11 10:05:00,43.68,43.81,43.59,43.64,210237.0,41.7516,41.8759,41.6656,41.7134,210237.0
2022-02-11 10:10:00,43.64,43.77,43.44,43.52,252534.0,41.7134,41.8376,41.5222,41.5987,252534.0
2022-02-11 10:15:00,43.52,43.7,43.49,43.68,149407.0,41.5987,41.7707,41.57,41.7516,149407.0
2022-02-11 10:20:00,43.68,43.89,43.67,43.82,235115.0,41.7516,41.9524,41.7421,41.8854,235115.0
2022-02-11 10:25:00,43.81,43.95,43.72,43.73,182490.0,41.8759,42.0097,41.7899,41.7994,182490.0
2022-02-11 10:30:00,43.72,43.91,43.69,43.77,126435.0,41.7899,41.9715,41.7612,41.8376,126435.0
2022-02-11 10:35:00,43.76,43.97,43.73,43.97,145150.0,41.8281,42.0288,41.7994,42.0288,145150.0
2022-02-11 10:40:00,43.97,44.02,43.73,43.75,257462.0,42.0288,42.0766,41.7994,41.8185,257462.0
2022-02-11 10:45:00,43.75,43.77,43.55,43.56,150708.0,41.8185,41.8376,41.6274,41.6369,150708.0
2022-02-11 10:50:00,43.56,43.6,43.38,43.59,250571.0,41.6369,41.6752,41.4649,41.6656,250571.0
2022-02-11 10:55:00,43.59,43.62,43.51,43.58,130632.0,41.6656,41.6943,41.5891,41.656,130632.0
2022-02-11 11:00:00,43.58,43.81,43.55,43.71,97961.0,41.656,41.8759,41.6274,41.7803,97961.0
2022-02-11 11:05:00,43.7,43.7,43.31,43.33,170259.0,41.7707,41.7707,41.398,41.4171,170259.0
2022-02-11 11:10:00,43.33,43.4,43.29,43.33,178693.0,41.4171,41.484,41.3788,41.4171,178693.0
2022-02-11 11:15:00,43.33,43.56,43.29,43.51,185433.0,41.4171,41.6369,41.3788,41.5891,185433.0
2022-02-11 11:20:00,43.51,43.67,43.49,43.55,121760.0,41.5891,41.7421,41.57,41.6274,121760.0
2022-02-11 11:25:00,43.54,43.59,43.43,43.48,183661.0,41.6178,41.6656,41.5127,41.5605,183661.0
2022-02-11 11:30:00,43.48,43.58,43.42,43.44,134763.0,41.5605,41.656,41.5031,41.5222,134763.0
2022-02-11 11:35:00,43.44,43.5,43.26,43.34,148887.0,41.5222,41.5796,41.3502,41.4266,148887.0
2022-02-11 11:40:00,43.34,43.35,43.22,43.34,241854.0,41.4266,41.4362,41.3119,41.4266,241854.0
2022-02-11 11:45:00,43.35,43.54,43.34,43.52,96525.0,41.4362,41.6178,41.4266,41.5987,96525.0
2022-02-11 11:50:00,43.53,43.59,43.4,43.56,86241.0,41.6082,41.6656,41.484,41.6369,86241.0
2022-02-11 11:55:00,43.55,43.66,43.54,43.66,110223.0,41.6274,41.7325,41.6178,41.7325,110223.0
2022-02-11 12:00:00,43.65,43.77,43.62,43.75,86790.0,41.7229,41.8376,41.6943,41.8185,86790.0
2022-02-11 12:05:00,43.75,43.75,43.64,43.73,102515.0,41.8185,41.8185,41.7134,41.7994,102515.0
2022-02-11 12:10:00,43.73,43.91,43.73,43.88,283109.0,41.7994,41.9715,41.7994,41.9428,283109.0
2022-02-11 12:15:00,43.88,43.93,43.8,43.87,516537.0,41.9428,41.9906,41.8663,41.9332,516537.0
2022-02-11 12:20:00,43.88,43.91,43.82,43.89,100531.0,41.9428,41.9715,41.8854,41.9524,100531.0
2022-02-11 12:25:00,43.88,44.06,43.87,44.05,127230.0,41.9428,42.1148,41.9332,42.1053,127230.0
2022-02-11 12:30:00,44.05,44.15,43.99,44.13,194076.0,42.1053,42.2009,42.0479,42.1818,194076.0
2022-02-11 12:35:00,44.13,44.18,43.93,43.95,137871.0,42.1818,42.2295,41.9906,42.0097,137871.0
2022-02-11 12:40:00,43.96,43.97,43.86,43.93,73687.0,42.0193,42.0288,41.9237,41.9906,73687.0
2022-02-11 12:45:00,43.94,43.94,43.81,43.84,64261.0,42.0001,42.0001,41.8759,41.9046,64261.0
2022-02-11 12:50:00,43.82,43.84,43.7,43.73,124103.0,41.8854,41.9046,41.7707,41.7994,124103.0
2022-02-11 12:55:00,43.73,43.82,43.72,43.8,104919.0,41.7994,41.8854,41.7899,41.8663,104919.0
2022-02-11 13:00:00,43.81,43.86,43.75,43.76,86838.0,41.8759,41.9237,41.8185,41.8281,86838.0
2022-02-11 13:05:00,43.76,43.91,43.75,43.86,83232.0,41.8281,41.9715,41.8185,41.9237,83232.0
2022-02-11 13:10:00,43.86,43.87,43.74,43.75,111462.0,41.9237,41.9332,41.809,41.8185,111462.0
2022-02-11 13:15:00,43.75,43.79,43.74,43.78,246776.0,41.8185,41.8568,41.809,41.8472,246776.0
2022-02-11 13:20:00,43.78,43.81,43.75,43.8,57306.0,41.8472,41.8759,41.8185,41.8663,57306.0
2022-02-11 13:25:00,43.8,43.8,43.62,43.62,234511.0,41.8663,41.8663,41.6943,41.6943,234511.0
2022-02-11 13:30:00,43.61,43.61,43.45,43.51,219477.0,41.6847,41.6847,41.5318,41.5891,219477.0
2022-02-11 13:35:00,43.49,43.49,43.12,43.13,228811.0,41.57,41.57,41.2163,41.2259,228811.0
2022-02-11 13:40:00,43.13,43.29,43.06,43.23,196986.0,41.2259,41.3788,41.159,41.3215,196986.0
2022-02-11 13:45:00,43.18,43.21,42.94,43.07,354149.0,41.2737,41.3024,41.0443,41.1686,354149.0
2022-02-11 13:50:00,43.07,43.26,42.93,43.23,276946.0,41.1686,41.3502,41.0347,41.3215,276946.0
2022-02-11 13:55:00,43.22,43.3,43.1,43.27,208554.0,41.3119,41.3884,41.1972,41.3597,208554.0
2022-02-11 14:00:00,43.26,43.36,42.82,43.03,271842.0,41.3502,41.4457,40.9296,41.1303,271842.0
2022-02-11 14:05:00,43.02,43.09,42.76,42.92,304756.0,41.1208,41.1877,40.8722,41.0252,304756.0
2022-02-11 14:10:00,42.93,43.06,42.83,43.04,207128.0,41.0347,41.159,40.9391,41.1399,207128.0
2022-02-11 14:15:00,43.03,43.3,42.91,43.18,330592.0,41.1303,41.3884,41.0156,41.2737,330592.0
2022-02-11 14:20:00,43.17,43.28,43.05,43.07,225986.0,41.2641,41.3693,41.1494,41.1686,225986.0
2022-02-11 14:25:00,43.06,43.08,42.79,42.86,227224.0,41.159,41.1781,40.9009,40.9678,227224.0
2022-02-11 14:30:00,42.87,42.97,42.7,42.89,245426.0,40.9774,41.073,40.8149,40.9965,245426.0
2022-02-11 14:35:00,42.89,42.92,42.65,42.67,258288.0,40.9965,41.0252,40.7671,40.7862,258288.0
2022-02-11 14:40:00,42.68,42.76,42.57,42.64,238521.0,40.7958,40.8722,40.6906,40.7575,238521.0
2022-02-11 14:45:00,42.65,42.74,42.56,42.63,233895.0,40.7671,40.8531,40.6811,40.748,233895.0
2022-02-11 14:50:00,42.62,42.63,42.41,42.48,169722.0,40.7384,40.748,40.5377,40.6046,169722.0
2022-02-11 14:55:00,42.48,42.7,42.48,42.6,169467.0,40.6046,40.8149,40.6046,40.7193,169467.0
2022-02-11 15:00:00,42.59,42.88,42.58,42.8,232188.0,40.7097,40.9869,40.7002,40.9105,232188.0
2022-02-11 15:05:00,42.79,42.84,42.62,42.66,166441.0,40.9009,40.9487,40.7384,40.7767,166441.0
2022-02-11 15:10:00,42.66,42.72,42.57,42.58,150245.0,40.7767,40.834,40.6906,40.7002,150245.0
2022-02-11 15:15:00,42.57,42.77,42.53,42.59,215869.0,40.6906,40.8818,40.6524,40.7097,215869.0
2022-02-11 15:20:00,42.6,42.68,42.5,42.68,217978.0,40.7193,40.7958,40.6237,40.7958,217978.0
2022-02-11 15:25:00,42.69,42.89,42.66,42.8,271709.0,40.8053,40.9965,40.7767,40.9105,271709.0
2022-02-11 15:30:00,42.79,42.83,42.6,42.76,213234.0,40.9009,40.9391,40.7193,40.8722,213234.0
2022-02-11 15:35:00,42.76,42.81,42.65,42.69,206270.0,40.8722,40.92,40.7671,40.8053,206270.0
2022-02-11 15:40:00,42.69,42.7,42.52,42.64,246203.0,40.8053,40.8149,40.6428,40.7575,246203.0
2022-02-11 15:45:00,42.64,42.91,42.61,42.91,409589.0,40.7575,41.0156,40.7289,41.0156,409589.0
2022-02-11 15:50:00,42.91,42.98,42.82,42.85,559715.0,41.0156,41.0825,40.9296,40.9583,559715.0
2022-02-11 15:55:00,42.85,43.0,42.79,42.79,720258.0,40.9583,41.1016,40.9009,40.9009,720258.0
2022-02-14 09:30:00,42.75,43.0,42.5,42.75,555994.0,40.8627,41.1016,40.6237,40.8627,555994.0
2022-02-14 09:35:00,42.77,42.83,42.45,42.46,169356.0,40.8818,40.9391,40.5759,40.5855,169356.0
2022-02-14 09:40:00,42.47,42.82,42.46,42.55,165356.0,40.595,40.9296,40.5855,40.6715,165356.0
2022-02-14 09:45:00,42.53,42.54,42.29,42.45,211696.0,40.6524,40.662,40.423,40.5759,211696.0
2022-02-14 09:50:00,42.45,42.76,42.42,42.69,166324.0,40.5759,40.8722,40.5472,40.8053,166324.0
2022-02-14 09:55:00,42.7,42.72,42.46,42.5,123277.0,40.8149,40.834,40.5855,40.6237,123277.0
2022-02-14 10:00:00,42.49,42.49,42.06,42.19,247409.0,40.6142,40.6142,40.2031,40.3274,247409.0
2022-02-14 10:05:00,42.19,42.43,42.16,42.43,134472.0,40.3274,40.5568,40.2987,40.5568,134472.0
2022-02-14 10:10:00,42.42,42.78,42.4,42.57,313718.0,40.5472,40.8914,40.5281,40.6906,313718.0
2022-02-14 10:15:00,42.56,42.61,42.24,42.4,144282.0,40.6811,40.7289,40.3752,40.5281,144282.0
2022-02-14 10:20:00,42.39,42.39,42.12,42.3,238055.0,40.5186,40.5186,40.2605,40.4325,238055.0
2022-02-14 10:25:00,42.29,42.3,42.08,42.13,171311.0,40.423,40.4325,40.2223,40.2701,171311.0
2022-02-14 10:30:00,42.14,42.16,41.76,41.91,476039.0,40.2796,40.2987,39.9164,40.0598,476039.0
2022-02-14 10:35:00,41.9,42.01,41.85,41.98,510124.0,40.0502,40.1553,40.0024,40.1267,510124.0
2022-02-14 10:40:00,41.98,42.09,41.96,42.02,140150.0,40.1267,40.2318,40.1076,40.1649,140150.0
2022-02-14 10:45:00,42.02,42.05,41.97,42.05,169519.0,40.1649,40.1936,40.1171,40.1936,169519.0
2022-02-14 10:50:00,42.05,42.14,41.89,42.02,142896.0,40.1936,40.2796,40.0406,40.1649,142896.0
2022-02-14 10:55:00,42.02,42.16,41.96,42.01,186986.0,40.1649,40.2987,40.1076,40.1553,186986.0
2022-02-14 11:00:00,42.01,42.17,41.91,42.16,174963.0,40.1553,40.3083,40.0598,40.2987,174963.0
2022-02-14 11:05:00,42.15,42.17,41.99,42.13,152550.0,40.2892,40.3083,40.1362,40.2701,152550.0
2022-02-14 11:10:00,42.12,42.19,42.09,42.17,121675.0,40.2605,40.3274,40.2318,40.3083,121675.0
2022-02-14 11:15:00,42.18,42.5,42.17,42.49,180320.0,40.3178,40.6237,40.3083,40.6142,180320.0
2022-02-14 11:20:00,42.5,42.73,42.47,42.64,235617.0,40.6237,40.8436,40.595,40.7575,235617.0
2022-02-14 11:25:00,42.64,42.66,42.52,42.56,113944.0,40.7575,40.7767,40.6428,40.6811,113944.0
2022-02-14 11:30:00,42.56,42.64,42.46,42.59,157892.0,40.6811,40.7575,40.5855,40.7097,157892.0
2022-02-14 11:35:00,42.59,42.65,42.49,42.55,96888.0,40.7097,40.7671,40.6142,40.6715,96888.0
2022-02-14 11:40:00,42.54,42.72,42.53,42.7,109223.0,40.662,40.834,40.6524,40.8149,109223.0
2022-02-14 11:45:00,42.7,42.95,42.69,42.94,161913.0,40.8149,41.0539,40.8053,41.0443,161913.0
2022-02-14 11:50:00,42.94,42.96,42.64,42.66,147944.0,41.0443,41.0634,40.7575,40.7767,147944.0
2022-02-14 11:55:00,42.66,42.72,42.6,42.71,75968.0,40.7767,40.834,40.7193,40.8244,75968.0
2022-02-14 12:00:00,42.71,42.76,42.64,42.69,75076.0,40.8244,40.8722,40.7575,40.8053,75076.0
2022-02-14 12:05:00,42.69,42.7,42.53,42.57,63051.0,40.8053,40.8149,40.6524,40.6906,63051.0
2022-02-14 12:10:00,42.58,42.61,42.53,42.56,78112.0,40.7002,40.7289,40.6524,40.6811,78112.0
2022-02-14 12:15:00,42.57,42.63,42.55,42.55,69069.0,40.6906,40.748,40.6715,40.6715,69069.0
2022-02-14 12:20:00,42.55,42.64,42.53,42.6,68533.0,40.6715,40.7575,40.6524,40.7193,68533.0
2022-02-14 12:25:00,42.61,42.73,42.6,42.73,111998.0,40.7289,40.8436,40.7193,40.8436,111998.0
2022-02-14 12:30:00,42.73,42.81,42.66,42.68,110419.0,40.8436,40.92,40.7767,40.7958,110419.0
2022-02-14 12:35:00,42.69,42.7,42.57,42.65,97531.0,40.8053,40.8149,40.6906,40.7671,97531.0
2022-02-14 12:40:00,42.65,42.8,42.64,42.77,83203.0,40.7671,40.9105,40.7575,40.8818,83203.0
2022-02-14 12:45:00,42.76,42.8,42.68,42.76,83564.0,40.8722,40.9105,40.7958,40.8722,83564.0
2022-02-14 12:50:00,42.75,42.81,42.72,42.77,56061.0,40.8627,40.92,40.834,40.8818,56061.0
2022-02-14 12:55:00,42.76,42.76,42.67,42.68,73404.0,40.8722,40.8722,40.7862,40.7958,73404.0
2022-02-14 13:00:00,42.69,42.77,42.66,42.77,57818.0,40.8053,40.8818,40.7767,40.8818,57818.0
2022-02-14 13:05:00,42.77,42.83,42.73,42.79,68593.0,40.8818,40.9391,40.8436,40.9009,68593.0
2022-02-14 13:10:00,42.8,42.83,42.64,42.67,56268.0,40.9105,40.9391,40.7575,40.7862,56268.0
2022-02-14 13:15:00,42.67,42.73,42.65,42.71,57316.0,40.7862,40.8436,40.7671,40.8244,57316.0
2022-02-14 13:20:00,42.72,42.73,42.53,42.55,66229.0,40.834,40.8436,40.6524,40.6715,66229.0
2022-02-14 13:25:00,42.55,42.62,42.53,42.61,68043.0,40.6715,40.7384,40.6524,40.7289,68043.0
2022-02-14 13:30:00,42.6,42.62,42.42,42.51,92009.0,40.7193,40.7384,40.5472,40.6333,92009.0
2022-02-14 13:35:00,42.52,42.53,42.48,42.5,64706.0,40.6428,40.6524,40.6046,40.6237,64706.0
2022-02-14 13:40:00,42.49,42.5,42.42,42.48,52817.0,40.6142,40.6237,40.5472,40.6046,52817.0
2022-02-14 13:45:00,42.47,42.58,42.39,42.42,60243.0,40.595,40.7002,40.5186,40.5472,60243.0
2022-02-14 13:50:00,42.42,42.43,42.2,42.22,159983.0,40.5472,40.5568,40.337,40.3561,159983.0
2022-02-14 13:55:00,42.22,42.29,42.15,42.2,153490.0,40.3561,40.423,40.2892,40.337,153490.0
2022-02-14 14:00:00,42.19,42.28,42.16,42.21,165202.0,40.3274,40.4134,40.2987,40.3465,165202.0
2022-02-14 14:05:00,42.22,42.35,42.13,42.26,118129.0,40.3561,40.4803,40.2701,40.3943,118129.0
2022-02-14 14:10:00,42.27,42.36,42.23,42.27,99465.0,40.4039,40.4899,40.3656,40.4039,99465.0
2022-02-14 14:15:00,42.27,42.28,42.17,42.23,126604.0,40.4039,40.4134,40.3083,40.3656,126604.0
2022-02-14 14:20:00,42.23,42.3,42.16,42.18,257534.0,40.3656,40.4325,40.2987,40.3178,257534.0
2022-02-14 14:25:00,42.18,42.53,42.08,42.35,208510.0,40.3178,40.6524,40.2223,40.4803,208510.0
2022-02-14 14:30:00,42.33,42.45,42.24,42.43,119679.0,40.4612,40.5759,40.3752,40.5568,119679.0
2022-02-14 14:35:00,42.42,42.46,42.29,42.34,104443.0,40.5472,40.5855,40.423,40.4708,104443.0
2022-02-14 14:40:00,42.34,42.5,42.32,42.35,83257.0,40.4708,40.6237,40.4517,40.4803,83257.0
2022-02-14 14:45:00,42.35,42.4,42.24,42.3,76385.0,40.4803,40.5281,40.3752,40.4325,76385.0
2022-02-14 14:50:00,42.29,42.51,42.27,42.41,94571.0,40.423,40.6333,40.4039,40.5377,94571.0
2022-02-14 14:55:00,42.41,42.48,42.35,42.46,93045.0,40.5377,40.6046,40.4803,40.5855,93045.0
2022-02-14 15:00:00,42.45,42.51,42.42,42.44,100122.0,40.5759,40.6333,40.5472,40.5664,100122.0
2022-02-14 15:05:00,42.44,42.48,42.3,42.42,164685.0,40.5664,40.6046,40.4325,40.5472,164685.0
2022-02-14 15:10:00,42.41,42.53,42.32,42.52,120062.0,40.5377,40.6524,40.4517,40.6428,120062.0
2022-02-14 15:15:00,42.52,42.55,42.38,42.4,155434.0,40.6428,40.6715,40.509,40.5281,155434.0
2022-02-14 15:20:00,42.39,42.59,42.32,42.5,158294.0,40.5186,40.7097,40.4517,40.6237,158294.0
2022-02-14 15:25:00,42.49,42.52,42.4,42.41,120579.0,40.6142,40.6428,40.5281,40.5377,120579.0
2022-02-14 15:30:00,42.42,42.66,42.4,42.63,184093.0,40.5472,40.7767,40.5281,40.748,184093.0
2022-02-14 15:35:00,42.63,42.66,42.55,42.57,160098.0,40.748,40.7767,40.6715,40.6906,160098.0
2022-02-14 15:40:00,42.57,42.64,42.52,42.59,223859.0,40.6906,40.7575,40.6428,40.7097,223859.0
2022-02-14 15:45:00,42.59,42.75,42.49,42.61,546354.0,40.7097,40.8627,40.6142,40.7289,546354.0
2022-02-14 15:50:00,42.61,42.61,42.39,42.47,315994.0,40.7289,40.7289,40.5186,40.595,315994.0
2022-02-14 15:55:00,42.47,42.52,42.4,42.44,644390.0,40.595,40.6428,40.5281,40.5664,644390.0
2022-02-15 09:30:00,42.5,42.51,42.24,42.42,434753.0,40.6237,40.6333,40.3752,40.5472,434753.0
2022-02-15 09:35:00,42.43,42.65,42.23,42.52,250993.0,40.5568,40.7671,40.3656,40.6428,250993.0
2022-02-15 09:40:00,42.52,42.61,42.36,42.41,243188.0,40.6428,40.7289,40.4899,40.5377,243188.0
2022-02-15 09:45:00,42.41,42.67,42.39,42.42,170825.0,40.5377,40.7862,40.5186,40.5472,170825.0
2022-02-15 09:50:00,42.42,42.44,42.11,42.24,220865.0,40.5472,40.5664,40.2509,40.3752,220865.0
2022-02-15 09:55:00,42.26,42.26,41.84,41.98,440084.0,40.3943,40.3943,39.9929,40.1267,440084.0
2022-02-15 10:00:00,41.98,42.14,41.93,42.12,169226.0,40.1267,40.2796,40.0789,40.2605,169226.0
2022-02-15 10:05:00,42.12,42.19,42.0,42.16,223285.0,40.2605,40.3274,40.1458,40.2987,223285.0
2022-02-15 10:10:00,42.16,42.23,41.97,42.2,145497.0,40.2987,40.3656,40.1171,40.337,145497.0
2022-02-15 10:15:00,42.21,42.39,42.21,42.27,130313.0,40.3465,40.5186,40.3465,40.4039,130313.0
2022-02-15 10:20:00,42.27,42.52,42.21,42.5,161650.0,40.4039,40.6428,40.3465,40.6237,161650.0
2022-02-15 10:25:00,42.5,42.72,42.44,42.71,215392.0,40.6237,40.834,40.5664,40.8244,215392.0
2022-02-15 10:30:00,42.71,42.89,42.69,42.88,190861.0,40.8244,40.9965,40.8053,40.9869,190861.0
2022-02-15 10:35:00,42.9,42.95,42.83,42.89,109291.0,41.0061,41.0539,40.9391,40.9965,109291.0
2022-02-15 10:40:00,42.89,42.92,42.83,42.89,120135.0,40.9965,41.0252,40.9391,40.9965,120135.0
2022-02-15 10:45:00,42.9,42.91,42.82,42.89,104300.0,41.0061,41.0156,40.9296,40.9965,104300.0
2022-02-15 10:50:00,42.88,42.96,42.85,42.91,108338.0,40.9869,41.0634,40.9583,41.0156,108338.0
2022-02-15 10:55:00,42.91,42.98,42.86,42.86,145561.0,41.0156,41.0825,40.9678,40.9678,145561.0
2022-02-15 11:00:00,42.87,43.04,42.8,42.95,149653.0,40.9774,41.1399,40.9105,41.0539,149653.0
2022-02-15 11:05:00,42.95,42.96,42.8,42.9,114929.0,41.0539,41.0634,40.9105,41.0061,114929.0
2022-02-15 11:10:00,42.89,42.94,42.81,42.88,91621.0,40.9965,41.0443,40.92,40.9869,91621.0
2022-02-15 11:15:00,42.87,42.91,42.81,42.86,52211.0,40.9774,41.0156,40.92,40.9678,52211.0
2022-02-15 11:20:00,42.86,42.94,42.85,42.9,72349.0,40.9678,41.0443,40.9583,41.0061,72349.0
2022-02-15 11:25:00,42.9,42.95,42.85,42.89,76109.0,41.0061,41.0539,40.9583,40.9965,76109.0
2022-02-15 11:30:00,42.9,43.15,42.9,43.14,143225.0,41.0061,41.245,41.0061,41.2355,143225.0
2022-02-15 11:35:00,43.14,43.23,43.12,43.14,133592.0,41.2355,41.3215,41.2163,41.2355,133592.0
2022-02-15 11:40:00,43.13,43.13,43.01,43.04,98521.0,41.2259,41.2259,41.1112,41.1399,98521.0
2022-02-15 11:45:00,43.04,43.11,42.99,43.01,91295.0,41.1399,41.2068,41.0921,41.1112,91295.0
2022-02-15 11:50:00,43.02,43.09,43.0,43.04,100157.0,41.1208,41.1877,41.1016,41.1399,100157.0
2022-02-15 11:55:00,43.03,43.1,42.99,43.1,70101.0,41.1303,41.1972,41.0921,41.1972,70101.0
2022-02-15 12:00:00,43.1,43.19,43.04,43.07,64255.0,41.1972,41.2833,41.1399,41.1686,64255.0
2022-02-15 12:05:00,43.07,43.1,42.97,43.01,62920.0,41.1686,41.1972,41.073,41.1112,62920.0
2022-02-15 12:10:00,43.02,43.03,42.91,42.92,50183.0,41.1208,41.1303,41.0156,41.0252,50183.0
2022-02-15 12:15:00,42.92,42.94,42.84,42.87,126094.0,41.0252,41.0443,40.9487,40.9774,126094.0
2022-02-15 12:20:00,42.88,42.97,42.87,42.92,57913.0,40.9869,41.073,40.9774,41.0252,57913.0
2022-02-15 12:25:00,42.93,42.97,42.88,42.96,50166.0,41.0347,41.073,40.9869,41.0634,50166.0
2022-02-15 12:30:00,42.96,43.05,42.94,42.99,74496.0,41.0634,41.1494,41.0443,41.0921,74496.0
2022-02-15 12:35:00,42.99,43.06,42.96,42.97,154688.0,41.0921,41.159,41.0634,41.073,154688.0
2022-02-15 12:40:00,42.97,43.07,42.97,43.05,58318.0,41.073,41.1686,41.073,41.1494,58318.0
2022-02-15 12:45:00,43.05,43.09,42.91,42.91,69631.0,41.1494,41.1877,41.0156,41.0156,69631.0
2022-02-15 12:50:00,42.91,42.99,42.91,42.97,57136.0,41.0156,41.0921,41.0156,41.073,57136.0
2022-02-15 12:55:00,42.96,43.03,42.93,42.98,62449.0,41.0634,41.1303,41.0347,41.0825,62449.0
2022-02-15 13:00:00,42.98,43.05,42.95,43.03,58211.0,41.0825,41.1494,41.0539,41.1303,58211.0
2022-02-15 13:05:00,43.03,43.12,43.02,43.07,74006.0,41.1303,41.2163,41.1208,41.1686,74006.0
2022-02-15 13:10:00,43.07,43.09,43.04,43.09,58863.0,41.1686,41.1877,41.1399,41.1877,58863.0
2022-02-15 13:15:00,43.09,43.12,43.05,43.07,56318.0,41.1877,41.2163,41.1494,41.1686,56318.0
2022-02-15 13:20:00,43.08,43.18,43.06,43.14,191473.0,41.1781,41.2737,41.159,41.2355,191473.0
2022-02-15 13:25:00,43.14,43.2,43.13,43.15,129221.0,41.2355,41.2928,41.2259,41.245,129221.0
2022-02-15 13:30:00,43.16,43.18,43.14,43.16,46300.0,41.2546,41.2737,41.2355,41.2546,46300.0
2022-02-15 13:35:00,43.16,43.16,43.09,43.11,63560.0,41.2546,41.2546,41.1877,41.2068,63560.0
2022-02-15 13:40:00,43.12,43.16,43.1,43.14,72239.0,41.2163,41.2546,41.1972,41.2355,72239.0
2022-02-15 13:45:00,43.14,43.23,43.06,43.21,90250.0,41.2355,41.3215,41.159,41.3024,90250.0
2022-02-15 13:50:00,43.21,43.23,43.16,43.16,60019.0,41.3024,41.3215,41.2546,41.2546,60019.0
2022-02-15 13:55:00,43.16,43.21,43.16,43.2,65153.0,41.2546,41.3024,41.2546,41.2928,65153.0
2022-02-15 14:00:00,43.2,43.24,43.16,43.2,65367.0,41.2928,41.331,41.2546,41.2928,65367.0
2022-02-15 14:05:00,43.19,43.19,43.05,43.08,76088.0,41.2833,41.2833,41.1494,41.1781,76088.0
2022-02-15 14:10:00,43.09,43.16,43.05,43.15,67493.0,41.1877,41.2546,41.1494,41.245,67493.0
2022-02-15 14:15:00,43.16,43.27,43.15,43.26,113481.0,41.2546,41.3597,41.245,41.3502,113481.0
2022-02-15 14:20:00,43.26,43.34,43.25,43.29,109509.0,41.3502,41.4266,41.3406,41.3788,109509.0
2022-02-15 14:25:00,43.29,43.33,43.26,43.3,79194.0,41.3788,41.4171,41.3502,41.3884,79194.0
2022-02-15 14:30:00,43.3,43.36,43.27,43.36,152686.0,41.3884,41.4457,41.3597,41.4457,152686.0
2022-02-15 14:35:00,43.36,43.39,43.33,43.34,112411.0,41.4457,41.4744,41.4171,41.4266,112411.0
2022-02-15 14:40:00,43.35,43.45,43.31,43.45,124636.0,41.4362,41.5318,41.398,41.5318,124636.0
2022-02-15 14:45:00,43.44,43.55,43.4,43.5,212826.0,41.5222,41.6274,41.484,41.5796,212826.0
2022-02-15 14:50:00,43.5,43.55,43.47,43.54,136923.0,41.5796,41.6274,41.5509,41.6178,136923.0
2022-02-15 14:55:00,43.54,43.61,43.53,43.59,227873.0,41.6178,41.6847,41.6082,41.6656,227873.0
2022-02-15 15:00:00,43.59,43.63,43.57,43.59,119150.0,41.6656,41.7038,41.6465,41.6656,119150.0
2022-02-15 15:05:00,43.6,43.66,43.58,43.62,167243.0,41.6752,41.7325,41.656,41.6943,167243.0
2022-02-15 15:10:00,43.62,43.65,43.59,43.6,102202.0,41.6943,41.7229,41.6656,41.6752,102202.0
2022-02-15 15:15:00,43.61,43.66,43.59,43.65,91819.0,41.6847,41.7325,41.6656,41.7229,91819.0
2022-02-15 15:20:00,43.65,43.67,43.54,43.57,116752.0,41.7229,41.7421,41.6178,41.6465,116752.0
2022-02-15 15:25:00,43.57,43.58,43.51,43.54,124318.0,41.6465,41.656,41.5891,41.6178,124318.0
2022-02-15 15:30:00,43.55,43.55,43.39,43.44,192068.0,41.6274,41.6274,41.4744,41.5222,192068.0
2022-02-15 15:35:00,43.44,43.51,43.36,43.39,298615.0,41.5222,41.5891,41.4457,41.4744,298615.0
2022-02-15 15:40:00,43.39,43.49,43.36,43.48,161535.0,41.4744,41.57,41.4457,41.5605,161535.0
2022-02-15 15:45:00,43.48,43.61,43.44,43.61,445202.0,41.5605,41.6847,41.5222,41.6847,445202.0
2022-02-15 15:50:00,43.61,43.69,43.57,43.58,406365.0,41.6847,41.7612,41.6465,41.656,406365.0
2022-02-15 15:55:00,43.58,43.69,43.57,43.66,633353.0,41.656,41.7612,41.6465,41.7325,633353.0
2022-02-16 09:30:00,43.6,44.35,43.6,44.22,508880.0,41.6752,42.392,41.6752,42.2678,508880.0
2022-02-16 09:35:00,44.21,44.44,44.1,44.32,169266.0,42.2582,42.4781,42.1531,42.3634,169266.0
2022-02-16 09:40:00,44.31,44.41,43.98,44.08,220615.0,42.3538,42.4494,42.0384,42.134,220615.0
2022-02-16 09:45:00,44.1,44.23,43.9,43.97,171874.0,42.1531,42.2773,41.9619,42.0288,171874.0
2022-02-16 09:50:00,43.98,44.08,43.74,43.92,172181.0,42.0384,42.134,41.809,41.981,172181.0
2022-02-16 09:55:00,43.92,43.98,43.8,43.89,90124.0,41.981,42.0384,41.8663,41.9524,90124.0
2022-02-16 10:00:00,43.89,44.0,43.81,43.89,162966.0,41.9524,42.0575,41.8759,41.9524,162966.0
2022-02-16 10:05:00,43.89,44.06,43.71,43.73,171377.0,41.9524,42.1148,41.7803,41.7994,171377.0
2022-02-16 10:10:00,43.72,43.9,43.71,43.77,72194.0,41.7899,41.9619,41.7803,41.8376,72194.0
2022-02-16 10:15:00,43.77,43.93,43.76,43.92,115582.0,41.8376,41.9906,41.8281,41.981,115582.0
2022-02-16 10:20:00,43.92,43.93,43.77,43.84,91641.0,41.981,41.9906,41.8376,41.9046,91641.0
2022-02-16 10:25:00,43.84,43.97,43.79,43.96,110643.0,41.9046,42.0288,41.8568,42.0193,110643.0
2022-02-16 10:30:00,43.93,44.0,43.86,43.94,96275.0,41.9906,42.0575,41.9237,42.0001,96275.0
2022-02-16 10:35:00,43.95,44.06,43.9,43.92,87613.0,42.0097,42.1148,41.9619,41.981,87613.0
2022-02-16 10:40:00,43.93,44.05,43.92,44.04,87908.0,41.9906,42.1053,41.981,42.0957,87908.0
2022-02-16 10:45:00,44.04,44.13,44.0,44.08,155333.0,42.0957,42.1818,42.0575,42.134,155333.0
2022-02-16 10:50:00,44.08,44.23,44.04,44.05,91403.0,42.134,42.2773,42.0957,42.1053,91403.0
2022-02-16 10:55:00,44.04,44.07,43.96,44.07,59957.0,42.0957,42.1244,42.0193,42.1244,59957.0
2022-02-16 11:00:00,44.07,44.23,44.05,44.2,97908.0,42.1244,42.2773,42.1053,42.2487,97908.0
2022-02-16 11:05:00,44.2,44.24,44.06,44.14,131847.0,42.2487,42.2869,42.1148,42.1913,131847.0
2022-02-16 11:10:00,44.14,44.14,44.03,44.05,87053.0,42.1913,42.1913,42.0862,42.1053,87053.0
2022-02-16 11:15:00,44.07,44.19,44.01,44.02,86365.0,42.1244,42.2391,42.0671,42.0766,86365.0
2022-02-16 11:20:00,44.02,44.12,44.01,44.06,95490.0,42.0766,42.1722,42.0671,42.1148,95490.0
2022-02-16 11:25:00,44.06,44.11,44.03,44.1,77968.0,42.1148,42.1626,42.0862,42.1531,77968.0
2022-02-16 11:30:00,44.09,44.11,43.98,44.04,81343.0,42.1435,42.1626,42.0384,42.0957,81343.0
2022-02-16 11:35:00,44.03,44.12,44.0,44.04,67569.0,42.0862,42.1722,42.0575,42.0957,67569.0
2022-02-16 11:40:00,44.05,44.06,43.93,43.99,49282.0,42.1053,42.1148,41.9906,42.0479,49282.0
2022-02-16 11:45:00,44.0,44.01,43.89,43.91,77684.0,42.0575,42.0671,41.9524,41.9715,77684.0
2022-02-16 11:50:00,43.92,43.96,43.88,43.9,93997.0,41.981,42.0193,41.9428,41.9619,93997.0
2022-02-16 11:55:00,43.9,44.02,43.9,43.98,62641.0,41.9619,42.0766,41.9619,42.0384,62641.0
2022-02-16 12:00:00,43.97,44.0,43.91,43.94,68171.0,42.0288,42.0575,41.9715,42.0001,68171.0
2022-02-16 12:05:00,43.95,44.01,43.93,43.95,60572.0,42.0097,42.0671,41.9906,42.0097,60572.0
2022-02-16 12:10:00,43.96,44.01,43.95,43.99,50563.0,42.0193,42.0671,42.0097,42.0479,50563.0
2022-02-16 12:15:00,43.98,44.07,43.97,43.98,71130.0,42.0384,42.1244,42.0288,42.0384,71130.0
2022-02-16 12:20:00,43.98,44.05,43.97,44.03,66180.0,42.0384,42.1053,42.0288,42.0862,66180.0
2022-02-16 12:25:00,44.02,44.04,43.92,43.95,68949.0,42.0766,42.0957,41.981,42.0097,68949.0
2022-02-16 12:30:00,43.94,43.95,43.74,43.76,98119.0,42.0001,42.0097,41.809,41.8281,98119.0
2022-02-16 12:35:00,43.75,43.81,43.7,43.8,102732.0,41.8185,41.8759,41.7707,41.8663,102732.0
2022-02-16 12:40:00,43.81,43.86,43.79,43.8,54501.0,41.8759,41.9237,41.8568,41.8663,54501.0
2022-02-16 12:45:00,43.8,43.88,43.78,43.82,73466.0,41.8663,41.9428,41.8472,41.8854,73466.0
2022-02-16 12:50:00,43.83,43.87,43.8,43.84,41961.0,41.895,41.9332,41.8663,41.9046,41961.0
2022-02-16 12:55:00,43.83,43.85,43.76,43.78,38462.0,41.895,41.9141,41.8281,41.8472,38462.0
2022-02-16 13:00:00,43.78,43.81,43.73,43.75,98809.0,41.8472,41.8759,41.7994,41.8185,98809.0
2022-02-16 13:05:00,43.76,43.82,43.74,43.8,29291.0,41.8281,41.8854,41.809,41.8663,29291.0
2022-02-16 13:10:00,43.8,43.83,43.77,43.81,66451.0,41.8663,41.895,41.8376,41.8759,66451.0
2022-02-16 13:15:00,43.8,43.84,43.79,43.83,38764.0,41.8663,41.9046,41.8568,41.895,38764.0
2022-02-16 13:20:00,43.83,43.88,43.83,43.86,47706.0,41.895,41.9428,41.895,41.9237,47706.0
2022-02-16 13:25:00,43.85,43.85,43.74,43.76,51399.0,41.9141,41.9141,41.809,41.8281,51399.0
2022-02-16 13:30:00,43.75,43.79,43.74,43.76,82882.0,41.8185,41.8568,41.809,41.8281,82882.0
2022-02-16 13:35:00,43.75,43.84,43.72,43.75,53901.0,41.8185,41.9046,41.7899,41.8185,53901.0
2022-02-16 13:40:00,43.74,43.74,43.67,43.69,52134.0,41.809,41.809,41.7421,41.7612,52134.0
2022-02-16 13:45:00,43.69,43.74,43.68,43.71,45571.0,41.7612,41.809,41.7516,41.7803,45571.0
2022-02-16 13:50:00,43.72,43.78,43.68,43.7,59584.0,41.7899,41.8472,41.7516,41.7707,59584.0
2022-02-16 13:55:00,43.69,43.77,43.64,43.73,67852.0,41.7612,41.8376,41.7134,41.7994,67852.0
2022-02-16 14:00:00,43.73,43.9,43.54,43.82,196336.0,41.7994,41.9619,41.6178,41.8854,196336.0
2022-02-16 14:05:00,43.83,44.02,43.77,43.93,137424.0,41.895,42.0766,41.8376,41.9906,137424.0
2022-02-16 14:10:00,43.92,43.97,43.82,43.86,85550.0,41.981,42.0288,41.8854,41.9237,85550.0
2022-02-16 14:15:00,43.88,44.06,43.87,44.02,76548.0,41.9428,42.1148,41.9332,42.0766,76548.0
2022-02-16 14:20:00,44.02,44.28,44.0,44.27,140515.0,42.0766,42.3251,42.0575,42.3156,140515.0
2022-02-16 14:25:00,44.27,44.31,44.23,44.28,70694.0,42.3156,42.3538,42.2773,42.3251,70694.0
2022-02-16 14:30:00,44.28,44.4,44.2,44.23,179894.0,42.3251,42.4398,42.2487,42.2773,179894.0
2022-02-16 14:35:00,44.24,44.27,44.11,44.2,87000.0,42.2869,42.3156,42.1626,42.2487,87000.0
2022-02-16 14:40:00,44.21,44.21,44.04,44.13,103087.0,42.2582,42.2582,42.0957,42.1818,103087.0
2022-02-16 14:45:00,44.12,44.17,44.07,44.1,85549.0,42.1722,42.22,42.1244,42.1531,85549.0
2022-02-16 14:50:00,44.1,44.19,44.08,44.15,66937.0,42.1531,42.2391,42.134,42.2009,66937.0
2022-02-16 14:55:00,44.15,44.27,44.12,44.27,130481.0,42.2009,42.3156,42.1722,42.3156,130481.0
2022-02-16 15:00:00,44.27,44.43,44.24,44.4,189828.0,42.3156,42.4685,42.2869,42.4398,189828.0
2022-02-16 15:05:00,44.4,44.42,44.36,44.37,76860.0,42.4398,42.459,42.4016,42.4112,76860.0
2022-02-16 15:10:00,44.38,44.38,44.26,44.3,61516.0,42.4207,42.4207,42.306,42.3443,61516.0
2022-02-16 15:15:00,44.29,44.35,44.25,44.32,64903.0,42.3347,42.392,42.2965,42.3634,64903.0
2022-02-16 15:20:00,44.31,44.31,44.19,44.22,90247.0,42.3538,42.3538,42.2391,42.2678,90247.0
2022-02-16 15:25:00,44.23,44.3,44.22,44.3,79391.0,42.2773,42.3443,42.2678,42.3443,79391.0
2022-02-16 15:30:00,44.29,44.31,44.13,44.18,101715.0,42.3347,42.3538,42.1818,42.2295,101715.0
2022-02-16 15:35:00,44.18,44.31,44.17,44.31,97224.0,42.2295,42.3538,42.22,42.3538,97224.0
2022-02-16 15:40:00,44.3,44.32,44.19,44.2,107731.0,42.3443,42.3634,42.2391,42.2487,107731.0
2022-02-16 15:45:00,44.19,44.27,44.15,44.23,188011.0,42.2391,42.3156,42.2009,42.2773,188011.0
2022-02-16 15:50:00,44.24,44.37,44.23,44.27,219978.0,42.2869,42.4112,42.2773,42.3156,219978.0
2022-02-16 15:55:00,44.26,44.31,44.24,44.26,510352.0,42.306,42.3538,42.2869,42.306,510352.0
2022-02-17 09:30:00,43.96,44.21,43.73,43.87,236747.0,42.0193,42.2582,41.7994,41.9332,236747.0
2022-02-17 09:35:00,43.88,44.07,43.77,44.05,179195.0,41.9428,42.1244,41.8376,42.1053,179195.0
2022-02-17 09:40:00,44.07,44.1,43.76,44.09,127016.0,42.1244,42.1531,41.8281,42.1435,127016.0
2022-02-17 09:45:00,44.08,44.1,43.7,43.84,147038.0,42.134,42.1531,41.7707,41.9046,147038.0
2022-02-17 09:50:00,43.84,43.95,43.61,43.65,78238.0,41.9046,42.0097,41.6847,41.7229,78238.0
2022-02-17 09:55:00,43.67,43.77,43.48,43.55,137077.0,41.7421,41.8376,41.5605,41.6274,137077.0
2022-02-17 10:00:00,43.55,43.59,43.43,43.47,155429.0,41.6274,41.6656,41.5127,41.5509,155429.0
2022-02-17 10:05:00,43.46,43.65,43.43,43.48,152426.0,41.5413,41.7229,41.5127,41.5605,152426.0
2022-02-17 10:10:00,43.5,43.6,43.45,43.59,95074.0,41.5796,41.6752,41.5318,41.6656,95074.0
2022-02-17 10:15:00,43.59,43.61,43.45,43.45,170745.0,41.6656,41.6847,41.5318,41.5318,170745.0
2022-02-17 10:20:00,43.45,43.61,43.36,43.58,164288.0,41.5318,41.6847,41.4457,41.656,164288.0
2022-02-17 10:25:00,43.58,43.58,43.34,43.48,145345.0,41.656,41.656,41.4266,41.5605,145345.0
2022-02-17 10:30:00,43.48,43.53,43.35,43.36,92003.0,41.5605,41.6082,41.4362,41.4457,92003.0
2022-02-17 10:35:00,43.36,43.5,43.32,43.47,80960.0,41.4457,41.5796,41.4075,41.5509,80960.0
2022-02-17 10:40:00,43.47,43.48,43.39,43.46,79935.0,41.5509,41.5605,41.4744,41.5413,79935.0
2022-02-17 10:45:00,43.46,43.49,43.27,43.32,164082.0,41.5413,41.57,41.3597,41.4075,164082.0
2022-02-17 10:50:00,43.34,43.4,43.26,43.33,69536.0,41.4266,41.484,41.3502,41.4171,69536.0
2022-02-17 10:55:00,43.33,43.6,43.33,43.59,136257.0,41.4171,41.6752,41.4171,41.6656,136257.0
2022-02-17 11:00:00,43.58,43.66,43.51,43.57,65781.0,41.656,41.7325,41.5891,41.6465,65781.0
2022-02-17 11:05:00,43.57,43.72,43.55,43.69,92986.0,41.6465,41.7899,41.6274,41.7612,92986.0
2022-02-17 11:10:00,43.68,43.86,43.68,43.81,103592.0,41.7516,41.9237,41.7516,41.8759,103592.0
2022-02-17 11:15:00,43.8,43.82,43.73,43.76,55041.0,41.8663,41.8854,41.7994,41.8281,55041.0
2022-02-17 11:20:00,43.75,43.81,43.7,43.71,57859.0,41.8185,41.8759,41.7707,41.7803,57859.0
2022-02-17 11:25:00,43.7,43.82,43.7,43.82,52054.0,41.7707,41.8854,41.7707,41.8854,52054.0
2022-02-17 11:30:00,43.81,43.85,43.77,43.81,47901.0,41.8759,41.9141,41.8376,41.8759,47901.0
2022-02-17 11:35:00,43.81,43.83,43.66,43.69,48602.0,41.8759,41.895,41.7325,41.7612,48602.0
2022-02-17 11:40:00,43.69,43.72,43.6,43.71,40676.0,41.7612,41.7899,41.6752,41.7803,40676.0
2022-02-17 11:45:00,43.71,43.77,43.67,43.77,41488.0,41.7803,41.8376,41.7421,41.8376,41488.0
2022-02-17 11:50:00,43.76,43.77,43.7,43.73,45275.0,41.8281,41.8376,41.7707,41.7994,45275.0
2022-02-17 11:55:00,43.74,43.78,43.66,43.68,50730.0,41.809,41.8472,41.7325,41.7516,50730.0
2022-02-17 12:00:00,43.69,43.78,43.65,43.77,55590.0,41.7612,41.8472,41.7229,41.8376,55590.0
2022-02-17 12:05:00,43.77,43.81,43.67,43.67,78060.0,41.8376,41.8759,41.7421,41.7421,78060.0
2022-02-17 12:10:00,43.68,43.75,43.67,43.73,65602.0,41.7516,41.8185,41.7421,41.7994,65602.0
2022-02-17 12:15:00,43.73,43.8,43.72,43.75,58511.0,41.7994,41.8663,41.7899,41.8185,58511.0
2022-02-17 12:20:00,43.75,43.8,43.7,43.8,59702.0,41.8185,41.8663,41.7707,41.8663,59702.0
2022-02-17 12:25:00,43.8,43.87,43.78,43.8,60991.0,41.8663,41.9332,41.8472,41.8663,60991.0
2022-02-17 12:30:00,43.79,43.9,43.77,43.78,101396.0,41.8568,41.9619,41.8376,41.8472,101396.0
2022-02-17 12:35:00,43.79,43.82,43.76,43.77,39262.0,41.8568,41.8854,41.8281,41.8376,39262.0
2022-02-17 12:40:00,43.76,43.77,43.7,43.71,30603.0,41.8281,41.8376,41.7707,41.7803,30603.0
2022-02-17 12:45:00,43.72,43.73,43.64,43.7,59806.0,41.7899,41.7994,41.7134,41.7707,59806.0
2022-02-17 12:50:00,43.7,43.7,43.65,43.66,49408.0,41.7707,41.7707,41.7229,41.7325,49408.0
2022-02-17 12:55:00,43.66,43.66,43.59,43.61,82413.0,41.7325,41.7325,41.6656,41.6847,82413.0
2022-02-17 13:00:00,43.62,43.65,43.6,43.61,36157.0,41.6943,41.7229,41.6752,41.6847,36157.0
2022-02-17 13:05:00,43.6,43.65,43.56,43.6,55128.0,41.6752,41.7229,41.6369,41.6752,55128.0
2022-02-17 13:10:00,43.59,43.6,43.49,43.55,61590.0,41.6656,41.6752,41.57,41.6274,61590.0
2022-02-17 13:15:00,43.55,43.6,43.52,43.52,38584.0,41.6274,41.6752,41.5987,41.5987,38584.0
2022-02-17 13:20:00,43.52,43.53,43.41,43.46,48617.0,41.5987,41.6082,41.4935,41.5413,48617.0
2022-02-17 13:25:00,43.45,43.48,43.37,43.39,57445.0,41.5318,41.5605,41.4553,41.4744,57445.0
2022-02-17 13:30:00,43.4,43.43,43.35,43.42,73597.0,41.484,41.5127,41.4362,41.5031,73597.0
2022-02-17 13:35:00,43.41,43.43,43.36,43.39,44407.0,41.4935,41.5127,41.4457,41.4744,44407.0
2022-02-17 13:40:00,43.38,43.39,43.31,43.35,67847.0,41.4649,41.4744,41.398,41.4362,67847.0
2022-02-17 13:45:00,43.35,43.38,43.29,43.34,80551.0,41.4362,41.4649,41.3788,41.4266,80551.0
2022-02-17 13:50:00,43.34,43.39,43.32,43.39,42224.0,41.4266,41.4744,41.4075,41.4744,42224.0
2022-02-17 13:55:00,43.38,43.39,43.31,43.36,75380.0,41.4649,41.4744,41.398,41.4457,75380.0
2022-02-17 14:00:00,43.36,43.36,43.27,43.3,56455.0,41.4457,41.4457,41.3597,41.3884,56455.0
2022-02-17 14:05:00,43.3,43.3,43.23,43.23,56032.0,41.3884,41.3884,41.3215,41.3215,56032.0
2022-02-17 14:10:00,43.23,43.24,43.08,43.16,246641.0,41.3215,41.331,41.1781,41.2546,246641.0
2022-02-17 14:15:00,43.16,43.27,43.11,43.23,165304.0,41.2546,41.3597,41.2068,41.3215,165304.0
2022-02-17 14:20:00,43.23,43.27,43.18,43.2,62492.0,41.3215,41.3597,41.2737,41.2928,62492.0
2022-02-17 14:25:00,43.19,43.25,43.15,43.25,60990.0,41.2833,41.3406,41.245,41.3406,60990.0
2022-02-17 14:30:00,43.25,43.27,43.17,43.2,69222.0,41.3406,41.3597,41.2641,41.2928,69222.0
2022-02-17 14:35:00,43.21,43.22,43.15,43.16,114106.0,41.3024,41.3119,41.245,41.2546,114106.0
2022-02-17 14:40:00,43.16,43.21,43.14,43.15,99455.0,41.2546,41.3024,41.2355,41.245,99455.0
2022-02-17 14:45:00,43.16,43.26,43.14,43.25,70553.0,41.2546,41.3502,41.2355,41.3406,70553.0
2022-02-17 14:50:00,43.25,43.25,43.16,43.23,74589.0,41.3406,41.3406,41.2546,41.3215,74589.0
2022-02-17 14:55:00,43.23,43.27,43.14,43.16,93221.0,41.3215,41.3597,41.2355,41.2546,93221.0
2022-02-17 15:00:00,43.16,43.18,43.07,43.08,78912.0,41.2546,41.2737,41.1686,41.1781,78912.0
2022-02-17 15:05:00,43.09,43.11,43.02,43.02,66117.0,41.1877,41.2068,41.1208,41.1208,66117.0
2022-02-17 15:10:00,43.02,43.08,42.96,42.98,113246.0,41.1208,41.1781,41.0634,41.0825,113246.0
2022-02-17 15:15:00,42.98,43.1,42.96,43.07,155221.0,41.0825,41.1972,41.0634,41.1686,155221.0
2022-02-17 15:20:00,43.08,43.19,43.04,43.12,233505.0,41.1781,41.2833,41.1399,41.2163,233505.0
2022-02-17 15:25:00,43.12,43.21,43.11,43.21,204523.0,41.2163,41.3024,41.2068,41.3024,204523.0
2022-02-17 15:30:00,43.21,43.3,43.2,43.26,226422.0,41.3024,41.3884,41.2928,41.3502,226422.0
2022-02-17 15:35:00,43.26,43.37,43.26,43.34,203769.0,41.3502,41.4553,41.3502,41.4266,203769.0
2022-02-17 15:40:00,43.34,43.37,43.3,43.36,193364.0,41.4266,41.4553,41.3884,41.4457,193364.0
2022-02-17 15:45:00,43.36,43.41,43.3,43.31,167985.0,41.4457,41.4935,41.3884,41.398,167985.0
2022-02-17 15:50:00,43.31,43.32,43.14,43.24,381340.0,41.398,41.4075,41.2355,41.331,381340.0
2022-02-17 15:55:00,43.23,43.33,43.2,43.21,599402.0,41.3215,41.4171,41.2928,41.3024,599402.0
2022-02-18 09:30:00,43.37,43.66,43.31,43.32,434460.0,41.4553,41.7325,41.398,41.4075,434460.0
2022-02-18 09:35:00,43.31,43.51,43.16,43.44,171538.0,41.398,41.5891,41.2546,41.5222,171538.0
2022-02-18 09:40:00,43.43,43.5,43.17,43.19,193175.0,41.5127,41.5796,41.2641,41.2833,193175.0
2022-02-18 09:45:00,43.19,43.59,43.12,43.57,179203.0,41.2833,41.6656,41.2163,41.6465,179203.0
2022-02-18 09:50:00,43.58,43.76,43.55,43.76,152831.0,41.656,41.8281,41.6274,41.8281,152831.0
2022-02-18 09:55:00,43.76,43.85,43.64,43.68,217150.0,41.8281,41.9141,41.7134,41.7516,217150.0
2022-02-18 10:00:00,43.68,43.68,43.35,43.4,212367.0,41.7516,41.7516,41.4362,41.484,212367.0
2022-02-18 10:05:00,43.4,43.52,43.25,43.51,165918.0,41.484,41.5987,41.3406,41.5891,165918.0
2022-02-18 10:10:00,43.53,43.64,43.46,43.63,118102.0,41.6082,41.7134,41.5413,41.7038,118102.0
2022-02-18 10:15:00,43.62,43.72,43.5,43.58,203936.0,41.6943,41.7899,41.5796,41.656,203936.0
2022-02-18 10:20:00,43.59,43.69,43.45,43.49,116576.0,41.6656,41.7612,41.5318,41.57,116576.0
2022-02-18 10:25:00,43.47,43.6,43.45,43.51,226261.0,41.5509,41.6752,41.5318,41.5891,226261.0
2022-02-18 10:30:00,43.5,43.5,43.28,43.47,151269.0,41.5796,41.5796,41.3693,41.5509,151269.0
2022-02-18 10:35:00,43.48,43.52,43.25,43.29,133124.0,41.5605,41.5987,41.3406,41.3788,133124.0
2022-02-18 10:40:00,43.3,43.39,43.16,43.37,110161.0,41.3884,41.4744,41.2546,41.4553,110161.0
2022-02-18 10:45:00,43.37,43.41,43.24,43.41,102857.0,41.4553,41.4935,41.331,41.4935,102857.0
2022-02-18 10:50:00,43.41,43.47,43.29,43.33,116496.0,41.4935,41.5509,41.3788,41.4171,116496.0
2022-02-18 10:55:00,43.32,43.33,43.21,43.21,83826.0,41.4075,41.4171,41.3024,41.3024,83826.0
2022-02-18 11:00:00,43.21,43.27,42.9,42.95,173236.0,41.3024,41.3597,41.0061,41.0539,173236.0
2022-02-18 11:05:00,42.93,42.99,42.82,42.95,101464.0,41.0347,41.0921,40.9296,41.0539,101464.0
2022-02-18 11:10:00,42.96,43.13,42.94,43.11,131399.0,41.0634,41.2259,41.0443,41.2068,131399.0
2022-02-18 11:15:00,43.11,43.21,43.01,43.21,95610.0,41.2068,41.3024,41.1112,41.3024,95610.0
2022-02-18 11:20:00,43.21,43.27,43.18,43.2,86368.0,41.3024,41.3597,41.2737,41.2928,86368.0
2022-02-18 11:25:00,43.22,43.24,43.12,43.13,74361.0,41.3119,41.331,41.2163,41.2259,74361.0
2022-02-18 11:30:00,43.14,43.18,43.03,43.06,126274.0,41.2355,41.2737,41.1303,41.159,126274.0
2022-02-18 11:35:00,43.08,43.19,43.03,43.09,79464.0,41.1781,41.2833,41.1303,41.1877,79464.0
2022-02-18 11:40:00,43.09,43.19,43.01,43.03,75821.0,41.1877,41.2833,41.1112,41.1303,75821.0
2022-02-18 11:45:00,43.03,43.12,43.01,43.05,48577.0,41.1303,41.2163,41.1112,41.1494,48577.0
2022-02-18 11:50:00,43.07,43.07,42.95,42.96,68653.0,41.1686,41.1686,41.0539,41.0634,68653.0
2022-02-18 11:55:00,42.97,42.97,42.81,42.84,83799.0,41.073,41.073,40.92,40.9487,83799.0
2022-02-18 12:00:00,42.84,42.9,42.78,42.83,55047.0,40.9487,41.0061,40.8914,40.9391,55047.0
2022-02-18 12:05:00,42.84,42.95,42.82,42.95,82381.0,40.9487,41.0539,40.9296,41.0539,82381.0
2022-02-18 12:10:00,42.95,42.98,42.85,42.87,95949.0,41.0539,41.0825,40.9583,40.9774,95949.0
2022-02-18 12:15:00,42.87,43.02,42.82,42.91,74877.0,40.9774,41.1208,40.9296,41.0156,74877.0
2022-02-18 12:20:00,42.92,43.03,42.91,42.95,66656.0,41.0252,41.1303,41.0156,41.0539,66656.0
2022-02-18 12:25:00,42.94,43.04,42.93,43.0,52377.0,41.0443,41.1399,41.0347,41.1016,52377.0
2022-02-18 12:30:00,42.98,43.08,42.85,43.0,109168.0,41.0825,41.1781,40.9583,41.1016,109168.0
2022-02-18 12:35:00,43.02,43.04,42.86,42.87,64912.0,41.1208,41.1399,40.9678,40.9774,64912.0
2022-02-18 12:40:00,42.87,42.97,42.85,42.86,93417.0,40.9774,41.073,40.9583,40.9678,93417.0
2022-02-18 12:45:00,42.85,42.88,42.79,42.85,84933.0,40.9583,40.9869,40.9009,40.9583,84933.0
2022-02-18 12:50:00,42.85,42.94,42.83,42.86,54236.0,40.9583,41.0443,40.9391,40.9678,54236.0
2022-02-18 12:55:00,42.86,42.91,42.82,42.89,37167.0,40.9678,41.0156,40.9296,40.9965,37167.0
2022-02-18 13:00:00,42.91,42.97,42.85,42.92,108826.0,41.0156,41.073,40.9583,41.0252,108826.0
2022-02-18 13:05:00,42.93,42.94,42.83,42.9,54323.0,41.0347,41.0443,40.9391,41.0061,54323.0
2022-02-18 13:10:00,42.91,42.91,42.83,42.86,57003.0,41.0156,41.0156,40.9391,40.9678,57003.0
2022-02-18 13:15:00,42.86,42.92,42.82,42.86,93187.0,40.9678,41.0252,40.9296,40.9678,93187.0
2022-02-18 13:20:00,42.87,43.06,42.86,43.05,139397.0,40.9774,41.159,40.9678,41.1494,139397.0
2022-02-18 13:25:00,43.05,43.06,42.95,42.98,70929.0,41.1494,41.159,41.0539,41.0825,70929.0
2022-02-18 13:30:00,42.98,43.03,42.95,43.02,34894.0,41.0825,41.1303,41.0539,41.1208,34894.0
2022-02-18 13:35:00,43.01,43.08,42.97,43.05,92139.0,41.1112,41.1781,41.073,41.1494,92139.0
2022-02-18 13:40:00,43.05,43.06,42.96,42.98,112828.0,41.1494,41.159,41.0634,41.0825,112828.0
2022-02-18 13:45:00,42.97,43.13,42.97,43.09,138204.0,41.073,41.2259,41.073,41.1877,138204.0
2022-02-18 13:50:00,43.08,43.15,43.06,43.08,206169.0,41.1781,41.245,41.159,41.1781,206169.0
2022-02-18 13:55:00,43.09,43.09,42.96,42.98,197410.0,41.1877,41.1877,41.0634,41.0825,197410.0
2022-02-18 14:00:00,42.98,43.04,42.95,43.01,79393.0,41.0825,41.1399,41.0539,41.1112,79393.0
2022-02-18 14:05:00,43.01,43.03,42.93,42.99,98846.0,41.1112,41.1303,41.0347,41.0921,98846.0
2022-02-18 14:10:00,42.99,43.04,42.99,43.01,50563.0,41.0921,41.1399,41.0921,41.1112,50563.0
2022-02-18 14:15:00,43.01,43.16,42.99,43.13,233317.0,41.1112,41.2546,41.0921,41.2259,233317.0
2022-02-18 14:20:00,43.13,43.27,43.11,43.26,129745.0,41.2259,41.3597,41.2068,41.3502,129745.0
2022-02-18 14:25:00,43.27,43.36,43.22,43.33,82585.0,41.3597,41.4457,41.3119,41.4171,82585.0
2022-02-18 14:30:00,43.33,43.4,43.3,43.3,166730.0,41.4171,41.484,41.3884,41.3884,166730.0
2022-02-18 14:35:00,43.3,43.32,43.18,43.19,143928.0,41.3884,41.4075,41.2737,41.2833,143928.0
2022-02-18 14:40:00,43.19,43.19,43.11,43.12,79927.0,41.2833,41.2833,41.2068,41.2163,79927.0
2022-02-18 14:45:00,43.12,43.17,43.04,43.05,64951.0,41.2163,41.2641,41.1399,41.1494,64951.0
2022-02-18 14:50:00,43.05,43.21,43.02,43.17,127276.0,41.1494,41.3024,41.1208,41.2641,127276.0
2022-02-18 14:55:00,43.16,43.25,43.14,43.2,112018.0,41.2546,41.3406,41.2355,41.2928,112018.0
2022-02-18 15:00:00,43.21,43.28,43.12,43.13,116289.0,41.3024,41.3693,41.2163,41.2259,116289.0
2022-02-18 15:05:00,43.13,43.18,43.02,43.09,101835.0,41.2259,41.2737,41.1208,41.1877,101835.0
2022-02-18 15:10:00,43.09,43.17,43.01,43.04,143996.0,41.1877,41.2641,41.1112,41.1399,143996.0
2022-02-18 15:15:00,43.04,43.1,42.99,43.0,193974.0,41.1399,41.1972,41.0921,41.1016,193974.0
2022-02-18 15:20:00,43.0,43.04,42.95,43.0,142667.0,41.1016,41.1399,41.0539,41.1016,142667.0
2022-02-18 15:25:00,43.0,43.04,42.94,42.96,124370.0,41.1016,41.1399,41.0443,41.0634,124370.0
2022-02-18 15:30:00,42.95,42.95,42.8,42.88,226191.0,41.0539,41.0539,40.9105,40.9869,226191.0
2022-02-18 15:35:00,42.88,43.0,42.83,42.97,251489.0,40.9869,41.1016,40.9391,41.073,251489.0
2022-02-18 15:40:00,42.96,43.1,42.94,43.08,232628.0,41.0634,41.1972,41.0443,41.1781,232628.0
2022-02-18 15:45:00,43.09,43.15,42.95,43.05,263968.0,41.1877,41.245,41.0539,41.1494,263968.0
2022-02-18 15:50:00,43.05,43.06,42.9,42.98,421321.0,41.1494,41.159,41.0061,41.0825,421321.0
2022-02-18 15:55:00,42.97,43.03,42.95,43.02,756293.0,41.073,41.1303,41.0539,41.1208,756293.0
2022-02-22 09:30:00,43.01,43.31,43.01,43.13,515241.0,41.1112,41.398,41.1112,41.2259,515241.0
2022-02-22 09:35:00,43.13,43.29,42.99,43.05,233615.0,41.2259,41.3788,41.0921,41.1494,233615.0
2022-02-22 09:40:00,43.08,43.19,42.99,43.04,213851.0,41.1781,41.2833,41.0921,41.1399,213851.0
2022-02-22 09:45:00,43.05,43.33,43.03,43.33,179111.0,41.1494,41.4171,41.1303,41.4171,179111.0
2022-02-22 09:50:00,43.33,43.45,43.2,43.44,232750.0,41.4171,41.5318,41.2928,41.5222,232750.0
2022-02-22 09:55:00,43.43,43.45,43.23,43.31,184924.0,41.5127,41.5318,41.3215,41.398,184924.0
2022-02-22 10:00:00,43.31,43.35,42.81,43.01,242846.0,41.398,41.4362,40.92,41.1112,242846.0
2022-02-22 10:05:00,43.01,43.04,42.74,42.88,157169.0,41.1112,41.1399,40.8531,40.9869,157169.0
2022-02-22 10:10:00,42.86,43.08,42.68,43.08,187211.0,40.9678,41.1781,40.7958,41.1781,187211.0
2022-02-22 10:15:00,43.07,43.27,43.02,43.14,167596.0,41.1686,41.3597,41.1208,41.2355,167596.0
2022-02-22 10:20:00,43.13,43.28,43.1,43.16,130170.0,41.2259,41.3693,41.1972,41.2546,130170.0
2022-02-22 10:25:00,43.15,43.42,43.15,43.42,178380.0,41.245,41.5031,41.245,41.5031,178380.0
2022-02-22 10:30:00,43.43,43.43,43.22,43.37,163221.0,41.5127,41.5127,41.3119,41.4553,163221.0
2022-02-22 10:35:00,43.36,43.4,43.18,43.21,104288.0,41.4457,41.484,41.2737,41.3024,104288.0
2022-02-22 10:40:00,43.2,43.22,43.06,43.19,80908.0,41.2928,41.3119,41.159,41.2833,80908.0
2022-02-22 10:45:00,43.2,43.23,43.02,43.08,173310.0,41.2928,41.3215,41.1208,41.1781,173310.0
2022-02-22 10:50:00,43.06,43.07,42.88,42.95,115870.0,41.159,41.1686,40.9869,41.0539,115870.0
2022-02-22 10:55:00,42.96,42.96,42.78,42.8,102949.0,41.0634,41.0634,40.8914,40.9105,102949.0
2022-02-22 11:00:00,42.8,42.84,42.74,42.8,72821.0,40.9105,40.9487,40.8531,40.9105,72821.0
2022-02-22 11:05:00,42.79,42.84,42.7,42.74,100049.0,40.9009,40.9487,40.8149,40.8531,100049.0
2022-02-22 11:10:00,42.74,42.84,42.72,42.73,93756.0,40.8531,40.9487,40.834,40.8436,93756.0
2022-02-22 11:15:00,42.74,42.75,42.56,42.64,87898.0,40.8531,40.8627,40.6811,40.7575,87898.0
2022-02-22 11:20:00,42.63,42.65,42.56,42.59,93799.0,40.748,40.7671,40.6811,40.7097,93799.0
2022-02-22 11:25:00,42.59,42.73,42.55,42.59,127973.0,40.7097,40.8436,40.6715,40.7097,127973.0
2022-02-22 11:30:00,42.59,42.78,42.58,42.75,108017.0,40.7097,40.8914,40.7002,40.8627,108017.0
2022-02-22 11:35:00,42.74,42.77,42.66,42.75,78833.0,40.8531,40.8818,40.7767,40.8627,78833.0
2022-02-22 11:40:00,42.75,42.79,42.66,42.67,80585.0,40.8627,40.9009,40.7767,40.7862,80585.0
2022-02-22 11:45:00,42.68,42.71,42.63,42.66,50370.0,40.7958,40.8244,40.748,40.7767,50370.0
2022-02-22 11:50:00,42.67,42.76,42.55,42.6,141381.0,40.7862,40.8722,40.6715,40.7193,141381.0
2022-02-22 11:55:00,42.59,42.66,42.58,42.65,138571.0,40.7097,40.7767,40.7002,40.7671,138571.0
2022-02-22 12:00:00,42.64,42.69,42.59,42.64,52861.0,40.7575,40.8053,40.7097,40.7575,52861.0
2022-02-22 12:05:00,42.64,42.79,42.64,42.79,61540.0,40.7575,40.9009,40.7575,40.9009,61540.0
2022-02-22 12:10:00,42.79,42.8,42.59,42.64,98814.0,40.9009,40.9105,40.7097,40.7575,98814.0
2022-02-22 12:15:00,42.64,42.65,42.49,42.5,97348.0,40.7575,40.7671,40.6142,40.6237,97348.0
2022-02-22 12:20:00,42.5,42.6,42.49,42.5,78939.0,40.6237,40.7193,40.6142,40.6237,78939.0
2022-02-22 12:25:00,42.49,42.63,42.45,42.62,90558.0,40.6142,40.748,40.5759,40.7384,90558.0
2022-02-22 12:30:00,42.62,42.67,42.57,42.61,84752.0,40.7384,40.7862,40.6906,40.7289,84752.0
2022-02-22 12:35:00,42.61,42.69,42.6,42.61,55219.0,40.7289,40.8053,40.7193,40.7289,55219.0
2022-02-22 12:40:00,42.6,42.72,42.56,42.72,128082.0,40.7193,40.834,40.6811,40.834,128082.0
2022-02-22 12:45:00,42.71,42.76,42.56,42.61,153859.0,40.8244,40.8722,40.6811,40.7289,153859.0
2022-02-22 12:50:00,42.61,42.72,42.6,42.63,109690.0,40.7289,40.834,40.7193,40.748,109690.0
2022-02-22 12:55:00,42.63,42.72,42.61,42.66,109112.0,40.748,40.834,40.7289,40.7767,109112.0
2022-02-22 13:00:00,42.67,42.69,42.58,42.63,130689.0,40.7862,40.8053,40.7002,40.748,130689.0
2022-02-22 13:05:00,42.63,42.71,42.63,42.66,105344.0,40.748,40.8244,40.748,40.7767,105344.0
2022-02-22 13:10:00,42.65,42.8,42.65,42.71,77112.0,40.7671,40.9105,40.7671,40.8244,77112.0
2022-02-22 13:15:00,42.71,42.72,42.49,42.5,99992.0,40.8244,40.834,40.6142,40.6237,99992.0
2022-02-22 13:20:00,42.49,42.55,42.49,42.52,98817.0,40.6142,40.6715,40.6142,40.6428,98817.0
2022-02-22 13:25:00,42.52,42.55,42.49,42.52,97745.0,40.6428,40.6715,40.6142,40.6428,97745.0
2022-02-22 13:30:00,42.53,42.61,42.46,42.54,132959.0,40.6524,40.7289,40.5855,40.662,132959.0
2022-02-22 13:35:00,42.55,42.55,42.37,42.37,74094.0,40.6715,40.6715,40.4995,40.4995,74094.0
2022-02-22 13:40:00,42.38,42.43,42.17,42.18,93708.0,40.509,40.5568,40.3083,40.3178,93708.0
2022-02-22 13:45:00,42.17,42.22,42.12,42.14,126045.0,40.3083,40.3561,40.2605,40.2796,126045.0
2022-02-22 13:50:00,42.14,42.17,42.01,42.02,145414.0,40.2796,40.3083,40.1553,40.1649,145414.0
2022-02-22 13:55:00,42.02,42.13,41.98,42.11,160056.0,40.1649,40.2701,40.1267,40.2509,160056.0
2022-02-22 14:00:00,42.12,42.12,41.92,41.98,143595.0,40.2605,40.2605,40.0693,40.1267,143595.0
2022-02-22 14:05:00,41.98,42.0,41.84,41.91,184075.0,40.1267,40.1458,39.9929,40.0598,184075.0
2022-02-22 14:10:00,41.92,42.02,41.8,42.0,177007.0,40.0693,40.1649,39.9546,40.1458,177007.0
2022-02-22 14:15:00,42.0,42.05,41.96,41.98,137949.0,40.1458,40.1936,40.1076,40.1267,137949.0
2022-02-22 14:20:00,41.98,42.04,41.83,41.91,136259.0,40.1267,40.184,39.9833,40.0598,136259.0
2022-02-22 14:25:00,41.92,42.22,41.92,42.21,194484.0,40.0693,40.3561,40.0693,40.3465,194484.0
2022-02-22 14:30:00,42.2,42.38,42.11,42.24,131236.0,40.337,40.509,40.2509,40.3752,131236.0
2022-02-22 14:35:00,42.25,42.41,42.23,42.34,92490.0,40.3848,40.5377,40.3656,40.4708,92490.0
2022-02-22 14:40:00,42.34,42.41,42.21,42.22,97434.0,40.4708,40.5377,40.3465,40.3561,97434.0
2022-02-22 14:45:00,42.23,42.54,42.18,42.52,74152.0,40.3656,40.662,40.3178,40.6428,74152.0
2022-02-22 14:50:00,42.53,42.65,42.51,42.61,117969.0,40.6524,40.7671,40.6333,40.7289,117969.0
2022-02-22 14:55:00,42.61,42.76,42.6,42.68,97347.0,40.7289,40.8722,40.7193,40.7958,97347.0
2022-02-22 15:00:00,42.7,42.91,42.68,42.9,85868.0,40.8149,41.0156,40.7958,41.0061,85868.0
2022-02-22 15:05:00,42.89,42.91,42.7,42.7,76725.0,40.9965,41.0156,40.8149,40.8149,76725.0
2022-02-22 15:10:00,42.72,42.88,42.71,42.77,104309.0,40.834,40.9869,40.8244,40.8818,104309.0
2022-02-22 15:15:00,42.77,42.85,42.67,42.71,117780.0,40.8818,40.9583,40.7862,40.8244,117780.0
2022-02-22 15:20:00,42.7,42.75,42.55,42.58,98440.0,40.8149,40.8627,40.6715,40.7002,98440.0
2022-02-22 15:25:00,42.58,42.76,42.56,42.67,96394.0,40.7002,40.8722,40.6811,40.7862,96394.0
2022-02-22 15:30:00,42.67,42.68,42.57,42.67,135505.0,40.7862,40.7958,40.6906,40.7862,135505.0
2022-02-22 15:35:00,42.66,42.7,42.58,42.69,125994.0,40.7767,40.8149,40.7002,40.8053,125994.0
2022-02-22 15:40:00,42.69,42.7,42.46,42.48,164773.0,40.8053,40.8149,40.5855,40.6046,164773.0
2022-02-22 15:45:00,42.47,42.47,42.34,42.39,202849.0,40.595,40.595,40.4708,40.5186,202849.0
2022-02-22 15:50:00,42.38,42.38,42.17,42.21,330137.0,40.509,40.509,40.3083,40.3465,330137.0
2022-02-22 15:55:00,42.2,42.36,42.19,42.36,615091.0,40.337,40.4899,40.3274,40.4899,615091.0
2022-02-23 09:30:00,42.55,42.99,42.41,42.97,321942.0,40.6715,41.0921,40.5377,41.073,321942.0
2022-02-23 09:35:00,42.96,43.14,42.88,42.96,210153.0,41.0634,41.2355,40.9869,41.0634,210153.0
2022-02-23 09:40:00,42.97,43.04,42.87,42.95,164188.0,41.073,41.1399,40.9774,41.0539,164188.0
2022-02-23 09:45:00,42.96,43.12,42.95,43.02,174369.0,41.0634,41.2163,41.0539,41.1208,174369.0
2022-02-23 09:50:00,43.02,43.2,42.83,42.84,193501.0,41.1208,41.2928,40.9391,40.9487,193501.0
2022-02-23 09:55:00,42.83,43.04,42.79,42.98,142742.0,40.9391,41.1399,40.9009,41.0825,142742.0
2022-02-23 10:00:00,42.97,42.99,42.69,42.88,178623.0,41.073,41.0921,40.8053,40.9869,178623.0
2022-02-23 10:05:00,42.87,42.89,42.51,42.61,122347.0,40.9774,40.9965,40.6333,40.7289,122347.0
2022-02-23 10:10:00,42.61,42.74,42.58,42.62,190230.0,40.7289,40.8531,40.7002,40.7384,190230.0
2022-02-23 10:15:00,42.62,42.62,42.4,42.44,165566.0,40.7384,40.7384,40.5281,40.5664,165566.0
2022-02-23 10:20:00,42.42,42.53,42.3,42.31,89308.0,40.5472,40.6524,40.4325,40.4421,89308.0
2022-02-23 10:25:00,42.3,42.32,42.15,42.21,119644.0,40.4325,40.4517,40.2892,40.3465,119644.0
2022-02-23 10:30:00,42.2,42.26,42.08,42.26,145902.0,40.337,40.3943,40.2223,40.3943,145902.0
2022-02-23 10:35:00,42.27,42.36,42.23,42.34,127524.0,40.4039,40.4899,40.3656,40.4708,127524.0
2022-02-23 10:40:00,42.35,42.37,42.19,42.28,108583.0,40.4803,40.4995,40.3274,40.4134,108583.0
2022-02-23 10:45:00,42.27,42.35,42.22,42.27,130153.0,40.4039,40.4803,40.3561,40.4039,130153.0
2022-02-23 10:50:00,42.27,42.33,42.21,42.23,166399.0,40.4039,40.4612,40.3465,40.3656,166399.0
2022-02-23 10:55:00,42.23,42.35,42.08,42.3,145620.0,40.3656,40.4803,40.2223,40.4325,145620.0
2022-02-23 11:00:00,42.29,42.36,42.17,42.25,142827.0,40.423,40.4899,40.3083,40.3848,142827.0
2022-02-23 11:05:00,42.25,42.25,42.12,42.19,59170.0,40.3848,40.3848,40.2605,40.3274,59170.0
2022-02-23 11:10:00,42.19,42.24,42.09,42.22,106615.0,40.3274,40.3752,40.2318,40.3561,106615.0
2022-02-23 11:15:00,42.21,42.21,42.05,42.15,80083.0,40.3465,40.3465,40.1936,40.2892,80083.0
2022-02-23 11:20:00,42.15,42.25,42.1,42.24,77312.0,40.2892,40.3848,40.2414,40.3752,77312.0
2022-02-23 11:25:00,42.23,42.36,42.19,42.21,97830.0,40.3656,40.4899,40.3274,40.3465,97830.0
2022-02-23 11:30:00,42.23,42.38,42.15,42.28,82274.0,40.3656,40.509,40.2892,40.4134,82274.0
2022-02-23 11:35:00,42.27,42.37,42.22,42.3,63909.0,40.4039,40.4995,40.3561,40.4325,63909.0
2022-02-23 11:40:00,42.3,42.38,42.23,42.24,103454.0,40.4325,40.509,40.3656,40.3752,103454.0
2022-02-23 11:45:00,42.24,42.46,42.21,42.46,73537.0,40.3752,40.5855,40.3465,40.5855,73537.0
2022-02-23 11:50:00,42.46,42.55,42.37,42.54,115788.0,40.5855,40.6715,40.4995,40.662,115788.0
2022-02-23 11:55:00,42.54,42.66,42.53,42.64,133043.0,40.662,40.7767,40.6524,40.7575,133043.0
2022-02-23 12:00:00,42.66,42.66,42.55,42.64,129817.0,40.7767,40.7767,40.6715,40.7575,129817.0
2022-02-23 12:05:00,42.63,42.76,42.6,42.76,126888.0,40.748,40.8722,40.7193,40.8722,126888.0
2022-02-23 12:10:00,42.75,42.77,42.65,42.75,191614.0,40.8627,40.8818,40.7671,40.8627,191614.0
2022-02-23 12:15:00,42.75,42.95,42.74,42.94,163654.0,40.8627,41.0539,40.8531,41.0443,163654.0
2022-02-23 12:20:00,42.94,42.98,42.89,42.94,173464.0,41.0443,41.0825,40.9965,41.0443,173464.0
2022-02-23 12:25:00,42.94,42.94,42.86,42.94,121728.0,41.0443,41.0443,40.9678,41.0443,121728.0
2022-02-23 12:30:00,42.94,42.98,42.88,42.91,84366.0,41.0443,41.0825,40.9869,41.0156,84366.0
2022-02-23 12:35:00,42.91,42.96,42.86,42.91,74424.0,41.0156,41.0634,40.9678,41.0156,74424.0
2022-02-23 12:40:00,42.91,43.01,42.89,42.97,71711.0,41.0156,41.1112,40.9965,41.073,71711.0
2022-02-23 12:45:00,42.97,43.0,42.91,42.95,93572.0,41.073,41.1016,41.0156,41.0539,93572.0
2022-02-23 12:50:00,42.95,42.99,42.82,42.85,89980.0,41.0539,41.0921,40.9296,40.9583,89980.0
2022-02-23 12:55:00,42.87,42.91,42.79,42.88,151925.0,40.9774,41.0156,40.9009,40.9869,151925.0
2022-02-23 13:00:00,42.89,42.89,42.79,42.8,82154.0,40.9965,40.9965,40.9009,40.9105,82154.0
2022-02-23 13:05:00,42.8,42.82,42.72,42.77,106865.0,40.9105,40.9296,40.834,40.8818,106865.0
2022-02-23 13:10:00,42.77,42.79,42.6,42.63,195599.0,40.8818,40.9009,40.7193,40.748,195599.0
2022-02-23 13:15:00,42.63,42.69,42.57,42.65,113286.0,40.748,40.8053,40.6906,40.7671,113286.0
2022-02-23 13:20:00,42.65,42.7,42.57,42.66,144420.0,40.7671,40.8149,40.6906,40.7767,144420.0
2022-02-23 13:25:00,42.66,42.67,42.47,42.5,162715.0,40.7767,40.7862,40.595,40.6237,162715.0
2022-02-23 13:30:00,42.51,42.56,42.48,42.51,103427.0,40.6333,40.6811,40.6046,40.6333,103427.0
2022-02-23 13:35:00,42.52,42.68,42.48,42.68,125071.0,40.6428,40.7958,40.6046,40.7958,125071.0
2022-02-23 13:40:00,42.67,42.72,42.62,42.71,94328.0,40.7862,40.834,40.7384,40.8244,94328.0
2022-02-23 13:45:00,42.72,42.83,42.67,42.79,94888.0,40.834,40.9391,40.7862,40.9009,94888.0
2022-02-23 13:50:00,42.8,42.8,42.59,42.63,106551.0,40.9105,40.9105,40.7097,40.748,106551.0
2022-02-23 13:55:00,42.62,42.68,42.58,42.65,91535.0,40.7384,40.7958,40.7002,40.7671,91535.0
2022-02-23 14:00:00,42.64,42.69,42.48,42.54,114800.0,40.7575,40.8053,40.6046,40.662,114800.0
2022-02-23 14:05:00,42.55,42.63,42.5,42.59,75384.0,40.6715,40.748,40.6237,40.7097,75384.0
2022-02-23 14:10:00,42.6,42.65,42.52,42.57,84982.0,40.7193,40.7671,40.6428,40.6906,84982.0
2022-02-23 14:15:00,42.56,42.69,42.52,42.63,100998.0,40.6811,40.8053,40.6428,40.748,100998.0
2022-02-23 14:20:00,42.62,42.7,42.47,42.49,185730.0,40.7384,40.8149,40.595,40.6142,185730.0
2022-02-23 14:25:00,42.5,42.51,42.4,42.43,66725.0,40.6237,40.6333,40.5281,40.5568,66725.0
2022-02-23 14:30:00,42.44,42.49,42.38,42.45,89181.0,40.5664,40.6142,40.509,40.5759,89181.0
2022-02-23 14:35:00,42.44,42.49,42.43,42.44,86150.0,40.5664,40.6142,40.5568,40.5664,86150.0
2022-02-23 14:40:00,42.43,42.43,42.28,42.32,149186.0,40.5568,40.5568,40.4134,40.4517,149186.0
2022-02-23 14:45:00,42.31,42.46,42.28,42.4,112394.0,40.4421,40.5855,40.4134,40.5281,112394.0
2022-02-23 14:50:00,42.39,42.48,42.37,42.47,160564.0,40.5186,40.6046,40.4995,40.595,160564.0
2022-02-23 14:55:00,42.47,42.56,42.43,42.46,152962.0,40.595,40.6811,40.5568,40.5855,152962.0
2022-02-23 15:00:00,42.46,42.49,42.3,42.32,83041.0,40.5855,40.6142,40.4325,40.4517,83041.0
2022-02-23 15:05:00,42.32,42.4,42.3,42.36,92908.0,40.4517,40.5281,40.4325,40.4899,92908.0
2022-02-23 15:10:00,42.36,42.41,42.31,42.4,101660.0,40.4899,40.5377,40.4421,40.5281,101660.0
2022-02-23 15:15:00,42.4,42.46,42.35,42.37,162189.0,40.5281,40.5855,40.4803,40.4995,162189.0
2022-02-23 15:20:00,42.37,42.47,42.36,42.46,139957.0,40.4995,40.595,40.4899,40.5855,139957.0
2022-02-23 15:25:00,42.47,42.57,42.41,42.56,229432.0,40.595,40.6906,40.5377,40.6811,229432.0
2022-02-23 15:30:00,42.56,42.57,42.47,42.52,200626.0,40.6811,40.6906,40.595,40.6428,200626.0
2022-02-23 15:35:00,42.52,42.56,42.4,42.4,178811.0,40.6428,40.6811,40.5281,40.5281,178811.0
2022-02-23 15:40:00,42.41,42.47,42.35,42.37,230858.0,40.5377,40.595,40.4803,40.4995,230858.0
2022-02-23 15:45:00,42.37,42.44,42.33,42.39,319697.0,40.4995,40.5664,40.4612,40.5186,319697.0
2022-02-23 15:50:00,42.39,42.49,42.34,42.38,646516.0,40.5186,40.6142,40.4708,40.509,646516.0
2022-02-23 15:55:00,42.38,42.5,42.38,42.47,522390.0,40.509,40.6237,40.509,40.595,522390.0
2022-02-24 09:30:00,41.38,41.7,41.25,41.55,629010.0,39.5532,39.859,39.4289,39.7157,629010.0
2022-02-24 09:35:00,41.55,41.96,41.36,41.9,324010.0,39.7157,40.1076,39.534,40.0502,324010.0
2022-02-24 09:40:00,41.87,41.91,41.47,41.69,307908.0,40.0215,40.0598,39.6392,39.8495,307908.0
2022-02-24 09:45:00,41.69,41.7,41.25,41.49,452619.0,39.8495,39.859,39.4289,39.6583,452619.0
2022-02-24 09:50:00,41.5,41.91,41.47,41.71,288282.0,39.6679,40.0598,39.6392,39.8686,288282.0
2022-02-24 09:55:00,41.71,41.76,41.53,41.71,166570.0,39.8686,39.9164,39.6965,39.8686,166570.0
2022-02-24 10:00:00,41.7,41.73,41.4,41.43,208903.0,39.859,39.8877,39.5723,39.601,208903.0
2022-02-24 10:05:00,41.43,41.61,41.38,41.6,176447.0,39.601,39.773,39.5532,39.7634,176447.0
2022-02-24 10:10:00,41.57,42.03,41.55,41.91,285782.0,39.7348,40.1745,39.7157,40.0598,285782.0
2022-02-24 10:15:00,41.91,42.19,41.85,42.16,218437.0,40.0598,40.3274,40.0024,40.2987,218437.0
2022-02-24 10:20:00,42.15,42.28,42.0,42.16,177445.0,40.2892,40.4134,40.1458,40.2987,177445.0
2022-02-24 10:25:00,42.14,42.21,41.59,41.63,247037.0,40.2796,40.3465,39.7539,39.7921,247037.0
2022-02-24 10:30:00,41.62,41.91,41.5,41.84,119385.0,39.7826,40.0598,39.6679,39.9929,119385.0
2022-02-24 10:35:00,41.84,41.91,41.67,41.84,118451.0,39.9929,40.0598,39.8304,39.9929,118451.0
2022-02-24 10:40:00,41.84,41.85,41.64,41.8,142458.0,39.9929,40.0024,39.8017,39.9546,142458.0
2022-02-24 10:45:00,41.8,42.17,41.76,42.1,122826.0,39.9546,40.3083,39.9164,40.2414,122826.0
2022-02-24 10:50:00,42.09,42.23,42.02,42.16,157233.0,40.2318,40.3656,40.1649,40.2987,157233.0
2022-02-24 10:55:00,42.17,42.3,42.09,42.09,145614.0,40.3083,40.4325,40.2318,40.2318,145614.0
2022-02-24 11:00:00,42.09,42.19,41.94,42.0,143938.0,40.2318,40.3274,40.0884,40.1458,143938.0
2022-02-24 11:05:00,41.99,42.45,41.98,42.43,209788.0,40.1362,40.5759,40.1267,40.5568,209788.0
2022-02-24 11:10:00,42.44,42.6,42.37,42.52,169947.0,40.5664,40.7193,40.4995,40.6428,169947.0
2022-02-24 11:15:00,42.52,42.74,42.44,42.71,163694.0,40.6428,40.8531,40.5664,40.8244,163694.0
2022-02-24 11:20:00,42.7,42.74,42.56,42.58,137583.0,40.8149,40.8531,40.6811,40.7002,137583.0
2022-02-24 11:25:00,42.58,42.69,42.38,42.39,262291.0,40.7002,40.8053,40.509,40.5186,262291.0
2022-02-24 11:30:00,42.38,42.54,42.21,42.34,147644.0,40.509,40.662,40.3465,40.4708,147644.0
2022-02-24 11:35:00,42.35,42.4,42.18,42.34,87117.0,40.4803,40.5281,40.3178,40.4708,87117.0
2022-02-24 11:40:00,42.34,42.34,42.12,42.21,99795.0,40.4708,40.4708,40.2605,40.3465,99795.0
2022-02-24 11:45:00,42.26,42.28,42.09,42.16,101841.0,40.3943,40.4134,40.2318,40.2987,101841.0
2022-02-24 11:50:00,42.16,42.31,42.06,42.29,281523.0,40.2987,40.4421,40.2031,40.423,281523.0
2022-02-24 11:55:00,42.28,42.45,42.21,42.45,132147.0,40.4134,40.5759,40.3465,40.5759,132147.0
2022-02-24 12:00:00,42.44,42.48,42.39,42.47,73787.0,40.5664,40.6046,40.5186,40.595,73787.0
2022-02-24 12:05:00,42.46,42.46,42.3,42.34,97023.0,40.5855,40.5855,40.4325,40.4708,97023.0
2022-02-24 12:10:00,42.34,42.39,42.19,42.22,88590.0,40.4708,40.5186,40.3274,40.3561,88590.0
2022-02-24 12:15:00,42.21,42.43,42.19,42.39,174079.0,40.3465,40.5568,40.3274,40.5186,174079.0
2022-02-24 12:20:00,42.4,42.42,42.25,42.3,74081.0,40.5281,40.5472,40.3848,40.4325,74081.0
2022-02-24 12:25:00,42.3,42.37,42.21,42.3,129810.0,40.4325,40.4995,40.3465,40.4325,129810.0
2022-02-24 12:30:00,42.3,42.38,42.11,42.18,163357.0,40.4325,40.509,40.2509,40.3178,163357.0
2022-02-24 12:35:00,42.18,42.48,42.18,42.41,107529.0,40.3178,40.6046,40.3178,40.5377,107529.0
2022-02-24 12:40:00,42.41,42.49,42.37,42.4,113268.0,40.5377,40.6142,40.4995,40.5281,113268.0
2022-02-24 12:45:00,42.4,42.48,42.38,42.39,88475.0,40.5281,40.6046,40.509,40.5186,88475.0
2022-02-24 12:50:00,42.4,42.46,42.3,42.33,78845.0,40.5281,40.5855,40.4325,40.4612,78845.0
2022-02-24 12:55:00,42.34,42.38,42.2,42.22,109922.0,40.4708,40.509,40.337,40.3561,109922.0
2022-02-24 13:00:00,42.22,42.25,41.91,41.98,206789.0,40.3561,40.3848,40.0598,40.1267,206789.0
2022-02-24 13:05:00,41.98,42.19,41.97,42.15,111711.0,40.1267,40.3274,40.1171,40.2892,111711.0
2022-02-24 13:10:00,42.15,42.26,42.07,42.17,78275.0,40.2892,40.3943,40.2127,40.3083,78275.0
2022-02-24 13:15:00,42.19,42.33,42.17,42.33,76889.0,40.3274,40.4612,40.3083,40.4612,76889.0
2022-02-24 13:20:00,42.32,42.32,42.12,42.13,65572.0,40.4517,40.4517,40.2605,40.2701,65572.0
2022-02-24 13:25:00,42.13,42.18,42.03,42.04,76181.0,40.2701,40.3178,40.1745,40.184,76181.0
2022-02-24 13:30:00,42.03,42.16,42.02,42.1,84073.0,40.1745,40.2987,40.1649,40.2414,84073.0
2022-02-24 13:35:00,42.09,42.34,42.06,42.33,49382.0,40.2318,40.4708,40.2031,40.4612,49382.0
2022-02-24 13:40:00,42.33,42.44,42.27,42.3,74424.0,40.4612,40.5664,40.4039,40.4325,74424.0
2022-02-24 13:45:00,42.3,42.63,42.24,42.61,135578.0,40.4325,40.748,40.3752,40.7289,135578.0
2022-02-24 13:50:00,42.62,42.67,42.5,42.54,130341.0,40.7384,40.7862,40.6237,40.662,130341.0
2022-02-24 13:55:00,42.53,42.61,42.38,42.44,257863.0,40.6524,40.7289,40.509,40.5664,257863.0
2022-02-24 14:00:00,42.43,42.49,42.26,42.36,95234.0,40.5568,40.6142,40.3943,40.4899,95234.0
2022-02-24 14:05:00,42.37,42.38,42.11,42.11,108903.0,40.4995,40.509,40.2509,40.2509,108903.0
2022-02-24 14:10:00,42.16,42.37,42.15,42.36,105467.0,40.2987,40.4995,40.2892,40.4899,105467.0
2022-02-24 14:15:00,42.35,42.47,42.21,42.35,142765.0,40.4803,40.595,40.3465,40.4803,142765.0
2022-02-24 14:20:00,42.34,42.41,42.23,42.25,133237.0,40.4708,40.5377,40.3656,40.3848,133237.0
2022-02-24 14:25:00,42.26,42.34,42.21,42.34,124063.0,40.3943,40.4708,40.3465,40.4708,124063.0
2022-02-24 14:30:00,42.33,42.44,42.26,42.42,191926.0,40.4612,40.5664,40.3943,40.5472,191926.0
2022-02-24 14:35:00,42.44,42.75,42.42,42.73,181557.0,40.5664,40.8627,40.5472,40.8436,181557.0
2022-02-24 14:40:00,42.73,42.78,42.58,42.62,87595.0,40.8436,40.8914,40.7002,40.7384,87595.0
2022-02-24 14:45:00,42.62,42.84,42.62,42.84,182728.0,40.7384,40.9487,40.7384,40.9487,182728.0
2022-02-24 14:50:00,42.84,42.94,42.77,42.94,222794.0,40.9487,41.0443,40.8818,41.0443,222794.0
2022-02-24 14:55:00,42.94,42.94,42.77,42.83,191013.0,41.0443,41.0443,40.8818,40.9391,191013.0
2022-02-24 15:00:00,42.85,42.96,42.76,42.94,117118.0,40.9583,41.0634,40.8722,41.0443,117118.0
2022-02-24 15:05:00,42.93,42.95,42.8,42.81,109422.0,41.0347,41.0539,40.9105,40.92,109422.0
2022-02-24 15:10:00,42.8,42.92,42.76,42.9,149272.0,40.9105,41.0252,40.8722,41.0061,149272.0
2022-02-24 15:15:00,42.9,43.15,42.89,43.15,238762.0,41.0061,41.245,40.9965,41.245,238762.0
2022-02-24 15:20:00,43.15,43.15,43.05,43.13,165114.0,41.245,41.245,41.1494,41.2259,165114.0
2022-02-24 15:25:00,43.12,43.14,42.95,43.05,367569.0,41.2163,41.2355,41.0539,41.1494,367569.0
2022-02-24 15:30:00,43.05,43.47,43.01,43.47,492104.0,41.1494,41.5509,41.1112,41.5509,492104.0
2022-02-24 15:35:00,43.47,43.53,43.44,43.49,275469.0,41.5509,41.6082,41.5222,41.57,275469.0
2022-02-24 15:40:00,43.5,43.54,43.42,43.48,387968.0,41.5796,41.6178,41.5031,41.5605,387968.0
2022-02-24 15:45:00,43.48,43.66,43.47,43.61,734816.0,41.5605,41.7325,41.5509,41.6847,734816.0
2022-02-24 15:50:00,43.62,43.92,43.61,43.92,658109.0,41.6943,41.981,41.6847,41.981,658109.0
2022-02-24 15:55:00,43.91,43.93,43.67,43.72,1311256.0,41.9715,41.9906,41.7421,41.7899,1311256.0
2022-02-25 09:30:00,43.85,44.52,43.74,44.35,601123.0,41.9141,42.5545,41.809,42.392,601123.0
2022-02-25 09:35:00,44.32,44.32,43.94,44.01,188016.0,42.3634,42.3634,42.0001,42.0671,188016.0
2022-02-25 09:40:00,43.99,44.11,43.95,44.05,177819.0,42.0479,42.1626,42.0097,42.1053,177819.0
2022-02-25 09:45:00,44.05,44.5,44.05,44.44,258642.0,42.1053,42.5354,42.1053,42.4781,258642.0
2022-02-25 09:50:00,44.43,44.62,44.36,44.53,296580.0,42.4685,42.6501,42.4016,42.5641,296580.0
2022-02-25 09:55:00,44.52,44.59,44.19,44.35,257010.0,42.5545,42.6214,42.2391,42.392,257010.0
2022-02-25 10:00:00,44.36,44.48,44.09,44.39,382653.0,42.4016,42.5163,42.1435,42.4303,382653.0
2022-02-25 10:05:00,44.39,44.92,44.39,44.91,293805.0,42.4303,42.9369,42.4303,42.9273,293805.0
2022-02-25 10:10:00,44.9,45.05,44.72,44.84,473409.0,42.9178,43.0611,42.7457,42.8604,473409.0
2022-02-25 10:15:00,44.84,45.2,44.81,45.15,519503.0,42.8604,43.2045,42.8317,43.1567,519503.0
2022-02-25 10:20:00,45.14,45.3,45.07,45.27,827796.0,43.1472,43.3001,43.0803,43.2714,827796.0
2022-02-25 10:25:00,45.27,45.39,45.15,45.37,1137827.0,43.2714,43.3861,43.1567,43.367,1137827.0
2022-02-25 10:30:00,45.37,45.43,45.21,45.23,312463.0,43.367,43.4244,43.2141,43.2332,312463.0
2022-02-25 10:35:00,45.23,45.23,44.95,45.02,309821.0,43.2332,43.2332,42.9656,43.0325,309821.0
2022-02-25 10:40:00,45.03,45.17,45.01,45.15,253170.0,43.042,43.1758,43.0229,43.1567,253170.0
2022-02-25 10:45:00,45.14,45.37,45.13,45.32,137866.0,43.1472,43.367,43.1376,43.3192,137866.0
2022-02-25 10:50:00,45.31,45.38,45.22,45.36,224398.0,43.3097,43.3766,43.2236,43.3575,224398.0
2022-02-25 10:55:00,45.35,45.4,45.25,45.36,262910.0,43.3479,43.3957,43.2523,43.3575,262910.0
2022-02-25 11:00:00,45.39,45.6,45.2,45.59,452342.0,43.3861,43.5869,43.2045,43.5773,452342.0
2022-02-25 11:05:00,45.59,45.62,45.54,45.61,337481.0,43.5773,43.606,43.5295,43.5964,337481.0
2022-02-25 11:10:00,45.61,45.77,45.45,45.77,285337.0,43.5964,43.7494,43.4435,43.7494,285337.0
2022-02-25 11:15:00,45.77,45.85,45.67,45.78,326762.0,43.7494,43.8258,43.6538,43.7589,326762.0
2022-02-25 11:20:00,45.79,45.8,45.67,45.71,264302.0,43.7685,43.778,43.6538,43.692,264302.0
2022-02-25 11:25:00,45.7,45.7,45.56,45.69,183169.0,43.6824,43.6824,43.5486,43.6729,183169.0
2022-02-25 11:30:00,45.69,45.72,45.63,45.64,141120.0,43.6729,43.7016,43.6155,43.6251,141120.0
2022-02-25 11:35:00,45.65,45.68,45.56,45.64,142381.0,43.6347,43.6633,43.5486,43.6251,142381.0
2022-02-25 11:40:00,45.65,45.68,45.57,45.62,192623.0,43.6347,43.6633,43.5582,43.606,192623.0
2022-02-25 11:45:00,45.63,45.72,45.63,45.71,167848.0,43.6155,43.7016,43.6155,43.692,167848.0
2022-02-25 11:50:00,45.71,45.72,45.66,45.72,207672.0,43.692,43.7016,43.6442,43.7016,207672.0
2022-02-25 11:55:00,45.72,45.73,45.66,45.69,571422.0,43.7016,43.7111,43.6442,43.6729,571422.0
2022-02-25 12:00:00,45.69,45.72,45.58,45.58,223766.0,43.6729,43.7016,43.5677,43.5677,223766.0
2022-02-25 12:05:00,45.57,45.58,45.44,45.45,236026.0,43.5582,43.5677,43.4339,43.4435,236026.0
2022-02-25 12:10:00,45.45,45.51,45.44,45.47,193170.0,43.4435,43.5008,43.4339,43.4626,193170.0
2022-02-25 12:15:00,45.47,45.58,45.45,45.57,118929.0,43.4626,43.5677,43.4435,43.5582,118929.0
2022-02-25 12:20:00,45.56,45.58,45.44,45.46,229018.0,43.5486,43.5677,43.4339,43.453,229018.0
2022-02-25 12:25:00,45.45,45.64,45.45,45.64,122560.0,43.4435,43.6251,43.4435,43.6251,122560.0
2022-02-25 12:30:00,45.63,45.72,45.63,45.68,154541.0,43.6155,43.7016,43.6155,43.6633,154541.0
2022-02-25 12:35:00,45.68,45.72,45.65,45.72,176590.0,43.6633,43.7016,43.6347,43.7016,176590.0
2022-02-25 12:40:00,45.72,45.74,45.65,45.71,282421.0,43.7016,43.7207,43.6347,43.692,282421.0
2022-02-25 12:45:00,45.72,45.73,45.66,45.68,270053.0,43.7016,43.7111,43.6442,43.6633,270053.0
2022-02-25 12:50:00,45.67,45.67,45.48,45.48,142623.0,43.6538,43.6538,43.4722,43.4722,142623.0
2022-02-25 12:55:00,45.48,45.51,45.39,45.41,240671.0,43.4722,43.5008,43.3861,43.4052,240671.0
2022-02-25 13:00:00,45.42,45.54,45.39,45.41,275224.0,43.4148,43.5295,43.3861,43.4052,275224.0
2022-02-25 13:05:00,45.41,45.43,45.3,45.34,237865.0,43.4052,43.4244,43.3001,43.3383,237865.0
2022-02-25 13:10:00,45.34,45.42,45.21,45.42,209641.0,43.3383,43.4148,43.2141,43.4148,209641.0
2022-02-25 13:15:00,45.41,45.49,45.3,45.46,142989.0,43.4052,43.4817,43.3001,43.453,142989.0
2022-02-25 13:20:00,45.46,45.52,45.41,45.43,150494.0,43.453,43.5104,43.4052,43.4244,150494.0
2022-02-25 13:25:00,45.43,45.58,45.42,45.58,194506.0,43.4244,43.5677,43.4148,43.5677,194506.0
2022-02-25 13:30:00,45.58,45.72,45.57,45.7,138153.0,43.5677,43.7016,43.5582,43.6824,138153.0
2022-02-25 13:35:00,45.7,45.72,45.65,45.67,231252.0,43.6824,43.7016,43.6347,43.6538,231252.0
2022-02-25 13:40:00,45.67,45.72,45.67,45.72,263374.0,43.6538,43.7016,43.6538,43.7016,263374.0
2022-02-25 13:45:00,45.72,45.73,45.67,45.72,298133.0,43.7016,43.7111,43.6538,43.7016,298133.0
2022-02-25 13:50:00,45.71,45.73,45.68,45.7,305261.0,43.692,43.7111,43.6633,43.6824,305261.0
2022-02-25 13:55:00,45.69,45.72,45.59,45.65,237593.0,43.6729,43.7016,43.5773,43.6347,237593.0
2022-02-25 14:00:00,45.66,45.88,45.6,45.87,341242.0,43.6442,43.8545,43.5869,43.8449,341242.0
2022-02-25 14:05:00,45.87,45.95,45.8,45.94,241956.0,43.8449,43.9214,43.778,43.9118,241956.0
2022-02-25 14:10:00,45.93,45.95,45.8,45.82,213010.0,43.9023,43.9214,43.778,43.7971,213010.0
2022-02-25 14:15:00,45.83,45.97,45.83,45.89,310626.0,43.8067,43.9405,43.8067,43.8641,310626.0
2022-02-25 14:20:00,45.88,46.0,45.86,46.0,564395.0,43.8545,43.9692,43.8354,43.9692,564395.0
2022-02-25 14:25:00,46.0,46.1,45.99,46.04,591253.0,43.9692,44.0648,43.9596,44.0074,591253.0
2022-02-25 14:30:00,46.05,46.15,45.9,45.98,436330.0,44.017,44.1126,43.8736,43.9501,436330.0
2022-02-25 14:35:00,45.99,46.18,45.99,46.15,318075.0,43.9596,44.1413,43.9596,44.1126,318075.0
2022-02-25 14:40:00,46.15,46.25,46.04,46.1,404039.0,44.1126,44.2082,44.0074,44.0648,404039.0
2022-02-25 14:45:00,46.1,46.18,46.07,46.12,194996.0,44.0648,44.1413,44.0361,44.0839,194996.0
2022-02-25 14:50:00,46.12,46.14,45.98,46.05,267753.0,44.0839,44.103,43.9501,44.017,267753.0
2022-02-25 14:55:00,46.06,46.16,46.05,46.13,170446.0,44.0266,44.1221,44.017,44.0935,170446.0
2022-02-25 15:00:00,46.13,46.14,46.06,46.07,153421.0,44.0935,44.103,44.0266,44.0361,153421.0
2022-02-25 15:05:00,46.07,46.13,46.02,46.11,198945.0,44.0361,44.0935,43.9883,44.0743,198945.0
2022-02-25 15:10:00,46.12,46.19,46.05,46.18,162634.0,44.0839,44.1508,44.017,44.1413,162634.0
2022-02-25 15:15:00,46.18,46.24,46.15,46.2,341554.0,44.1413,44.1986,44.1126,44.1604,341554.0
2022-02-25 15:20:00,46.21,46.3,46.2,46.29,366323.0,44.1699,44.256,44.1604,44.2464,366323.0
2022-02-25 15:25:00,46.28,46.3,46.17,46.2,429851.0,44.2368,44.256,44.1317,44.1604,429851.0
2022-02-25 15:30:00,46.2,46.25,46.1,46.1,253180.0,44.1604,44.2082,44.0648,44.0648,253180.0
2022-02-25 15:35:00,46.1,46.14,46.04,46.14,304367.0,44.0648,44.103,44.0074,44.103,304367.0
2022-02-25 15:40:00,46.14,46.21,46.08,46.16,343509.0,44.103,44.1699,44.0457,44.1221,343509.0
2022-02-25 15:45:00,46.16,46.25,46.14,46.23,418422.0,44.1221,44.2082,44.103,44.189,418422.0
2022-02-25 15:50:00,46.24,46.35,46.21,46.3,800344.0,44.1986,44.3037,44.1699,44.256,800344.0
2022-02-25 15:55:00,46.3,46.37,46.25,46.33,1149370.0,44.256,44.3229,44.2082,44.2846,1149370.0
2022-02-28 09:30:00,46.1,46.37,46.02,46.13,730713.0,44.0648,44.3229,43.9883,44.0935,730713.0
2022-02-28 09:35:00,46.11,46.63,46.05,46.37,456061.0,44.0743,44.5714,44.017,44.3229,456061.0
2022-02-28 09:40:00,46.35,46.74,46.26,46.64,360937.0,44.3037,44.6765,44.2177,44.5809,360937.0
2022-02-28 09:45:00,46.63,46.78,46.23,46.32,318216.0,44.5714,44.7148,44.189,44.2751,318216.0
2022-02-28 09:50:00,46.32,46.32,46.07,46.24,362936.0,44.2751,44.2751,44.0361,44.1986,362936.0
2022-02-28 09:55:00,46.24,46.5,46.21,46.47,331413.0,44.1986,44.4471,44.1699,44.4184,331413.0
2022-02-28 10:00:00,46.47,46.58,46.16,46.21,178562.0,44.4184,44.5236,44.1221,44.1699,178562.0
2022-02-28 10:05:00,46.21,46.45,46.12,46.29,146007.0,44.1699,44.3993,44.0839,44.2464,146007.0
2022-02-28 10:10:00,46.29,46.37,46.19,46.32,137514.0,44.2464,44.3229,44.1508,44.2751,137514.0
2022-02-28 10:15:00,46.33,46.59,46.32,46.53,217895.0,44.2846,44.5332,44.2751,44.4758,217895.0
2022-02-28 10:20:00,46.55,46.96,46.54,46.96,345093.0,44.4949,44.8868,44.4854,44.8868,345093.0
2022-02-28 10:25:00,46.96,47.23,46.92,47.09,466899.0,44.8868,45.1449,44.8486,45.0111,466899.0
2022-02-28 10:30:00,47.09,47.25,46.96,46.96,320493.0,45.0111,45.164,44.8868,44.8868,320493.0
2022-02-28 10:35:00,46.97,47.13,46.92,47.13,250033.0,44.8964,45.0493,44.8486,45.0493,250033.0
2022-02-28 10:40:00,47.13,47.3,47.0,47.05,416898.0,45.0493,45.2118,44.9251,44.9728,416898.0
2022-02-28 10:45:00,47.05,47.08,46.84,46.88,191831.0,44.9728,45.0015,44.7721,44.8103,191831.0
2022-02-28 10:50:00,46.88,47.07,46.85,47.04,149230.0,44.8103,44.992,44.7817,44.9633,149230.0
2022-02-28 10:55:00,47.05,47.3,47.04,47.25,222024.0,44.9728,45.2118,44.9633,45.164,222024.0
2022-02-28 11:00:00,47.26,47.28,47.07,47.14,236047.0,45.1736,45.1927,44.992,45.0589,236047.0
2022-02-28 11:05:00,47.14,47.15,46.92,46.97,140982.0,45.0589,45.0684,44.8486,44.8964,140982.0
2022-02-28 11:10:00,46.96,47.03,46.86,46.94,200784.0,44.8868,44.9537,44.7912,44.8677,200784.0
2022-02-28 11:15:00,46.94,47.14,46.91,47.1,215123.0,44.8677,45.0589,44.839,45.0206,215123.0
2022-02-28 11:20:00,47.11,47.34,47.1,47.33,368194.0,45.0302,45.25,45.0206,45.2405,368194.0
2022-02-28 11:25:00,47.33,47.4,47.29,47.3,254776.0,45.2405,45.3074,45.2022,45.2118,254776.0
2022-02-28 11:30:00,47.31,47.35,47.17,47.17,173775.0,45.2214,45.2596,45.0875,45.0875,173775.0
2022-02-28 11:35:00,47.17,47.29,47.17,47.21,152376.0,45.0875,45.2022,45.0875,45.1258,152376.0
2022-02-28 11:40:00,47.21,47.35,47.16,47.32,168929.0,45.1258,45.2596,45.078,45.2309,168929.0
2022-02-28 11:45:00,47.32,47.32,47.08,47.1,139405.0,45.2309,45.2309,45.0015,45.0206,139405.0
2022-02-28 11:50:00,47.11,47.13,47.01,47.09,93458.0,45.0302,45.0493,44.9346,45.0111,93458.0
2022-02-28 11:55:00,47.1,47.35,47.1,47.35,133669.0,45.0206,45.2596,45.0206,45.2596,133669.0
2022-02-28 12:00:00,47.35,47.42,47.27,47.28,176330.0,45.2596,45.3265,45.1831,45.1927,176330.0
2022-02-28 12:05:00,47.28,47.31,47.04,47.09,207205.0,45.1927,45.2214,44.9633,45.0111,207205.0
2022-02-28 12:10:00,47.08,47.1,46.87,46.91,210438.0,45.0015,45.0206,44.8008,44.839,210438.0
2022-02-28 12:15:00,46.91,47.07,46.88,47.06,122133.0,44.839,44.992,44.8103,44.9824,122133.0
2022-02-28 12:20:00,47.06,47.16,47.02,47.05,133898.0,44.9824,45.078,44.9442,44.9728,133898.0
2022-02-28 12:25:00,47.06,47.14,47.06,47.13,57531.0,44.9824,45.0589,44.9824,45.0493,57531.0
2022-02-28 12:30:00,47.12,47.14,46.89,46.96,106766.0,45.0398,45.0589,44.8199,44.8868,106766.0
2022-02-28 12:35:00,46.98,47.02,46.85,46.89,113115.0,44.9059,44.9442,44.7817,44.8199,113115.0
2022-02-28 12:40:00,46.89,46.93,46.74,46.74,146523.0,44.8199,44.8581,44.6765,44.6765,146523.0
2022-02-28 12:45:00,46.73,46.78,46.63,46.77,269525.0,44.667,44.7148,44.5714,44.7052,269525.0
2022-02-28 12:50:00,46.77,46.82,46.63,46.67,138929.0,44.7052,44.753,44.5714,44.6096,138929.0
2022-02-28 12:55:00,46.67,46.82,46.62,46.82,89679.0,44.6096,44.753,44.5618,44.753,89679.0
2022-02-28 13:00:00,46.81,46.89,46.78,46.86,106516.0,44.7434,44.8199,44.7148,44.7912,106516.0
2022-02-28 13:05:00,46.88,46.98,46.83,46.94,92980.0,44.8103,44.9059,44.7626,44.8677,92980.0
2022-02-28 13:10:00,46.94,46.94,46.85,46.88,90424.0,44.8677,44.8677,44.7817,44.8103,90424.0
2022-02-28 13:15:00,46.89,46.9,46.64,46.65,253337.0,44.8199,44.8295,44.5809,44.5905,253337.0
2022-02-28 13:20:00,46.64,46.65,46.43,46.47,238665.0,44.5809,44.5905,44.3802,44.4184,238665.0
2022-02-28 13:25:00,46.45,46.62,46.43,46.59,213126.0,44.3993,44.5618,44.3802,44.5332,213126.0
2022-02-28 13:30:00,46.58,46.72,46.52,46.71,153364.0,44.5236,44.6574,44.4662,44.6479,153364.0
2022-02-28 13:35:00,46.71,46.81,46.66,46.75,90059.0,44.6479,44.7434,44.6001,44.6861,90059.0
2022-02-28 13:40:00,46.75,46.81,46.69,46.73,96205.0,44.6861,44.7434,44.6287,44.667,96205.0
2022-02-28 13:45:00,46.74,46.8,46.67,46.8,85114.0,44.6765,44.7339,44.6096,44.7339,85114.0
2022-02-28 13:50:00,46.8,46.97,46.79,46.93,140100.0,44.7339,44.8964,44.7243,44.8581,140100.0
2022-02-28 13:55:00,46.93,47.0,46.87,46.93,119873.0,44.8581,44.9251,44.8008,44.8581,119873.0
2022-02-28 14:00:00,46.92,46.92,46.67,46.69,318544.0,44.8486,44.8486,44.6096,44.6287,318544.0
2022-02-28 14:05:00,46.68,46.69,46.41,46.47,183339.0,44.6192,44.6287,44.3611,44.4184,183339.0
2022-02-28 14:10:00,46.47,46.62,46.38,46.6,154214.0,44.4184,44.5618,44.3324,44.5427,154214.0
2022-02-28 14:15:00,46.6,46.7,46.52,46.69,157561.0,44.5427,44.6383,44.4662,44.6287,157561.0
2022-02-28 14:20:00,46.69,46.74,46.59,46.66,150585.0,44.6287,44.6765,44.5332,44.6001,150585.0
2022-02-28 14:25:00,46.67,46.7,46.57,46.63,196129.0,44.6096,44.6383,44.514,44.5714,196129.0
2022-02-28 14:30:00,46.64,46.68,46.52,46.58,91453.0,44.5809,44.6192,44.4662,44.5236,91453.0
2022-02-28 14:35:00,46.59,46.65,46.52,46.58,193688.0,44.5332,44.5905,44.4662,44.5236,193688.0
2022-02-28 14:40:00,46.58,46.79,46.57,46.78,225287.0,44.5236,44.7243,44.514,44.7148,225287.0
2022-02-28 14:45:00,46.78,46.83,46.65,46.73,118265.0,44.7148,44.7626,44.5905,44.667,118265.0
2022-02-28 14:50:00,46.73,46.77,46.68,46.75,61900.0,44.667,44.7052,44.6192,44.6861,61900.0
2022-02-28 14:55:00,46.75,46.9,46.74,46.83,133088.0,44.6861,44.8295,44.6765,44.7626,133088.0
2022-02-28 15:00:00,46.83,46.86,46.75,46.76,90124.0,44.7626,44.7912,44.6861,44.6956,90124.0
2022-02-28 15:05:00,46.76,46.78,46.59,46.76,92438.0,44.6956,44.7148,44.5332,44.6956,92438.0
2022-02-28 15:10:00,46.77,46.79,46.68,46.75,88055.0,44.7052,44.7243,44.6192,44.6861,88055.0
2022-02-28 15:15:00,46.76,46.92,46.74,46.9,123486.0,44.6956,44.8486,44.6765,44.8295,123486.0
2022-02-28 15:20:00,46.9,47.02,46.89,46.96,149310.0,44.8295,44.9442,44.8199,44.8868,149310.0
2022-02-28 15:25:00,46.96,47.05,46.91,46.91,232521.0,44.8868,44.9728,44.839,44.839,232521.0
2022-02-28 15:30:00,46.9,46.93,46.72,46.73,208636.0,44.8295,44.8581,44.6574,44.667,208636.0
2022-02-28 15:35:00,46.73,46.74,46.5,46.54,281167.0,44.667,44.6765,44.4471,44.4854,281167.0
2022-02-28 15:40:00,46.54,46.72,46.53,46.72,317260.0,44.4854,44.6574,44.4758,44.6574,317260.0
2022-02-28 15:45:00,46.72,46.87,46.72,46.83,397284.0,44.6574,44.8008,44.6574,44.7626,397284.0
2022-02-28 15:50:00,46.82,47.0,46.82,47.0,762340.0,44.753,44.9251,44.753,44.9251,762340.0
2022-02-28 15:55:00,47.0,47.06,46.88,46.94,1166256.0,44.9251,44.9824,44.8103,44.8677,1166256.0
2022-03-01 09:30:00,47.51,48.19,47.48,48.13,1222692.0,45.4125,46.0625,45.3839,46.0052,1222692.0
2022-03-01 09:35:00,48.13,49.09,48.13,48.88,767009.0,46.0052,46.9228,46.0052,46.7221,767009.0
2022-03-01 09:40:00,48.88,48.99,48.49,48.99,493058.0,46.7221,46.8272,46.3493,46.8272,493058.0
2022-03-01 09:45:00,48.99,49.24,48.91,49.16,641739.0,46.8272,47.0662,46.7507,46.9897,641739.0
2022-03-01 09:50:00,49.16,49.32,48.93,49.28,727597.0,46.9897,47.1426,46.7698,47.1044,727597.0
2022-03-01 09:55:00,49.31,49.55,49.07,49.39,671533.0,47.1331,47.3625,46.9037,47.2095,671533.0
2022-03-01 10:00:00,49.42,49.55,49.06,49.07,444718.0,47.2382,47.3625,46.8941,46.9037,444718.0
2022-03-01 10:05:00,49.08,49.16,48.83,48.86,388071.0,46.9132,46.9897,46.6743,46.7029,388071.0
2022-03-01 10:10:00,48.86,48.9,48.66,48.68,434609.0,46.7029,46.7412,46.5118,46.5309,434609.0
2022-03-01 10:15:00,48.68,48.95,48.66,48.8,236627.0,46.5309,46.789,46.5118,46.6456,236627.0
2022-03-01 10:20:00,48.8,48.95,48.67,48.91,312979.0,46.6456,46.789,46.5213,46.7507,312979.0
2022-03-01 10:25:00,48.92,49.01,48.67,48.85,256885.0,46.7603,46.8463,46.5213,46.6934,256885.0
2022-03-01 10:30:00,48.84,48.92,48.75,48.82,370019.0,46.6838,46.7603,46.5978,46.6647,370019.0
2022-03-01 10:35:00,48.82,48.85,48.69,48.74,299326.0,46.6647,46.6934,46.5404,46.5882,299326.0
2022-03-01 10:40:00,48.73,48.77,48.53,48.57,388197.0,46.5787,46.6169,46.3875,46.4257,388197.0
2022-03-01 10:45:00,48.56,48.71,48.51,48.69,312900.0,46.4162,46.5596,46.3684,46.5404,312900.0
2022-03-01 10:50:00,48.7,48.81,48.5,48.59,616042.0,46.55,46.6551,46.3588,46.4449,616042.0
2022-03-01 10:55:00,48.59,48.59,48.28,48.43,324968.0,46.4449,46.4449,46.1485,46.2919,324968.0
2022-03-01 11:00:00,48.43,48.49,48.21,48.49,390354.0,46.2919,46.3493,46.0816,46.3493,390354.0
2022-03-01 11:05:00,48.48,48.53,48.4,48.45,289019.0,46.3397,46.3875,46.2632,46.311,289019.0
2022-03-01 11:10:00,48.45,48.55,48.41,48.46,300962.0,46.311,46.4066,46.2728,46.3206,300962.0
2022-03-01 11:15:00,48.45,48.55,48.36,48.41,219659.0,46.311,46.4066,46.225,46.2728,219659.0
2022-03-01 11:20:00,48.41,48.57,48.37,48.54,204533.0,46.2728,46.4257,46.2346,46.3971,204533.0
2022-03-01 11:25:00,48.53,48.59,48.44,48.53,222709.0,46.3875,46.4449,46.3015,46.3875,222709.0
2022-03-01 11:30:00,48.53,48.53,48.06,48.1,304651.0,46.3875,46.3875,45.9383,45.9765,304651.0
2022-03-01 11:35:00,48.11,48.19,48.02,48.1,310973.0,45.986,46.0625,45.9,45.9765,310973.0
2022-03-01 11:40:00,48.1,48.15,47.88,48.05,222975.0,45.9765,46.0243,45.7662,45.9287,222975.0
2022-03-01 11:45:00,48.05,48.05,47.7,47.79,190523.0,45.9287,45.9287,45.5941,45.6802,190523.0
2022-03-01 11:50:00,47.79,47.83,47.7,47.8,332076.0,45.6802,45.7184,45.5941,45.6897,332076.0
2022-03-01 11:55:00,47.78,47.82,47.67,47.7,201841.0,45.6706,45.7089,45.5655,45.5941,201841.0
2022-03-01 12:00:00,47.7,47.71,47.53,47.57,218620.0,45.5941,45.6037,45.4317,45.4699,218620.0
2022-03-01 12:05:00,47.57,47.63,47.27,47.28,307595.0,45.4699,45.5272,45.1831,45.1927,307595.0
2022-03-01 12:10:00,47.29,47.42,47.21,47.35,432539.0,45.2022,45.3265,45.1258,45.2596,432539.0
2022-03-01 12:15:00,47.34,47.82,47.34,47.82,251017.0,45.25,45.7089,45.25,45.7089,251017.0
2022-03-01 12:20:00,47.82,47.93,47.8,47.91,327741.0,45.7089,45.814,45.6897,45.7949,327741.0
2022-03-01 12:25:00,47.91,47.95,47.75,47.79,157561.0,45.7949,45.8331,45.6419,45.6802,157561.0
2022-03-01 12:30:00,47.77,47.91,47.7,47.76,157880.0,45.6611,45.7949,45.5941,45.6515,157880.0
2022-03-01 12:35:00,47.76,47.8,47.66,47.79,100464.0,45.6515,45.6897,45.5559,45.6802,100464.0
2022-03-01 12:40:00,47.8,47.95,47.79,47.93,167218.0,45.6897,45.8331,45.6802,45.814,167218.0
2022-03-01 12:45:00,47.92,48.0,47.85,47.96,130968.0,45.8044,45.8809,45.7375,45.8427,130968.0
2022-03-01 12:50:00,47.96,48.14,47.95,48.05,224970.0,45.8427,46.0147,45.8331,45.9287,224970.0
2022-03-01 12:55:00,48.05,48.14,47.99,48.09,138133.0,45.9287,46.0147,45.8713,45.9669,138133.0
2022-03-01 13:00:00,48.09,48.18,47.96,47.98,184868.0,45.9669,46.053,45.8427,45.8618,184868.0
2022-03-01 13:05:00,47.97,47.99,47.84,47.91,134342.0,45.8522,45.8713,45.728,45.7949,134342.0
2022-03-01 13:10:00,47.91,47.91,47.74,47.79,147754.0,45.7949,45.7949,45.6324,45.6802,147754.0
2022-03-01 13:15:00,47.79,47.8,47.73,47.77,133960.0,45.6802,45.6897,45.6228,45.6611,133960.0
2022-03-01 13:20:00,47.77,47.83,47.69,47.7,92442.0,45.6611,45.7184,45.5846,45.5941,92442.0
2022-03-01 13:25:00,47.71,47.71,47.36,47.39,199490.0,45.6037,45.6037,45.2692,45.2978,199490.0
2022-03-01 13:30:00,47.38,47.45,47.32,47.33,314320.0,45.2883,45.3552,45.2309,45.2405,314320.0
2022-03-01 13:35:00,47.33,47.44,47.31,47.37,126543.0,45.2405,45.3456,45.2214,45.2787,126543.0
2022-03-01 13:40:00,47.36,47.37,47.2,47.21,203178.0,45.2692,45.2787,45.1162,45.1258,203178.0
2022-03-01 13:45:00,47.21,47.32,47.17,47.24,238467.0,45.1258,45.2309,45.0875,45.1545,238467.0
2022-03-01 13:50:00,47.24,47.35,47.23,47.35,289352.0,45.1545,45.2596,45.1449,45.2596,289352.0
2022-03-01 13:55:00,47.34,47.48,47.3,47.47,114422.0,45.25,45.3839,45.2118,45.3743,114422.0
2022-03-01 14:00:00,47.47,47.58,47.4,47.56,134994.0,45.3743,45.4794,45.3074,45.4603,134994.0
2022-03-01 14:05:00,47.56,47.65,47.53,47.65,128050.0,45.4603,45.5464,45.4317,45.5464,128050.0
2022-03-01 14:10:00,47.65,47.65,47.45,47.53,116235.0,45.5464,45.5464,45.3552,45.4317,116235.0
2022-03-01 14:15:00,47.54,47.64,47.35,47.64,151942.0,45.4412,45.5368,45.2596,45.5368,151942.0
2022-03-01 14:20:00,47.64,47.89,47.62,47.85,148458.0,45.5368,45.7758,45.5177,45.7375,148458.0
2022-03-01 14:25:00,47.85,47.95,47.83,47.88,128974.0,45.7375,45.8331,45.7184,45.7662,128974.0
2022-03-01 14:30:00,47.88,47.89,47.79,47.82,133085.0,45.7662,45.7758,45.6802,45.7089,133085.0
2022-03-01 14:35:00,47.82,48.0,47.79,47.98,138552.0,45.7089,45.8809,45.6802,45.8618,138552.0
2022-03-01 14:40:00,47.97,48.03,47.93,47.98,115852.0,45.8522,45.9096,45.814,45.8618,115852.0
2022-03-01 14:45:00,47.97,48.01,47.85,47.91,117936.0,45.8522,45.8905,45.7375,45.7949,117936.0
2022-03-01 14:50:00,47.91,47.92,47.77,47.8,176809.0,45.7949,45.8044,45.6611,45.6897,176809.0
2022-03-01 14:55:00,47.81,47.92,47.79,47.83,112579.0,45.6993,45.8044,45.6802,45.7184,112579.0
2022-03-01 15:00:00,47.84,48.12,47.81,48.12,136974.0,45.728,45.9956,45.6993,45.9956,136974.0
2022-03-01 15:05:00,48.12,48.23,48.1,48.17,192189.0,45.9956,46.1007,45.9765,46.0434,192189.0
2022-03-01 15:10:00,48.17,48.18,47.94,47.98,134430.0,46.0434,46.053,45.8236,45.8618,134430.0
2022-03-01 15:15:00,47.99,48.04,47.84,47.88,159541.0,45.8713,45.9191,45.728,45.7662,159541.0
2022-03-01 15:20:00,47.88,47.96,47.85,47.94,146325.0,45.7662,45.8427,45.7375,45.8236,146325.0
2022-03-01 15:25:00,47.93,48.03,47.9,47.95,145189.0,45.814,45.9096,45.7853,45.8331,145189.0
2022-03-01 15:30:00,47.94,48.07,47.83,48.04,259041.0,45.8236,45.9478,45.7184,45.9191,259041.0
2022-03-01 15:35:00,48.04,48.15,48.02,48.13,235052.0,45.9191,46.0243,45.9,46.0052,235052.0
2022-03-01 15:40:00,48.12,48.13,47.77,47.82,326279.0,45.9956,46.0052,45.6611,45.7089,326279.0
2022-03-01 15:45:00,47.82,47.84,47.62,47.63,434954.0,45.7089,45.728,45.5177,45.5272,434954.0
2022-03-01 15:50:00,47.63,47.87,47.6,47.86,374448.0,45.5272,45.7566,45.4986,45.7471,374448.0
2022-03-01 15:55:00,47.85,47.97,47.74,47.9,857424.0,45.7375,45.8522,45.6324,45.7853,857424.0
2022-03-02 09:30:00,48.17,48.38,47.95,48.25,526662.0,46.0434,46.2441,45.8331,46.1199,526662.0
2022-03-02 09:35:00,48.25,48.28,47.9,47.93,240629.0,46.1199,46.1485,45.7853,45.814,240629.0
2022-03-02 09:40:00,47.92,48.51,47.92,48.33,274069.0,45.8044,46.3684,45.8044,46.1963,274069.0
2022-03-02 09:45:00,48.33,48.6,48.17,48.22,238208.0,46.1963,46.4544,46.0434,46.0912,238208.0
2022-03-02 09:50:00,48.23,48.33,48.08,48.25,213381.0,46.1007,46.1963,45.9574,46.1199,213381.0
2022-03-02 09:55:00,48.25,48.31,48.16,48.23,198153.0,46.1199,46.1772,46.0338,46.1007,198153.0
2022-03-02 10:00:00,48.23,48.43,48.21,48.4,168456.0,46.1007,46.2919,46.0816,46.2632,168456.0
2022-03-02 10:05:00,48.4,48.41,48.07,48.17,202507.0,46.2632,46.2728,45.9478,46.0434,202507.0
2022-03-02 10:10:00,48.18,48.18,47.91,47.93,195500.0,46.053,46.053,45.7949,45.814,195500.0
2022-03-02 10:15:00,47.93,48.04,47.91,48.0,265332.0,45.814,45.9191,45.7949,45.8809,265332.0
2022-03-02 10:20:00,47.99,48.09,47.94,48.03,178891.0,45.8713,45.9669,45.8236,45.9096,178891.0
2022-03-02 10:25:00,48.05,48.24,47.86,48.1,359050.0,45.9287,46.1103,45.7471,45.9765,359050.0
2022-03-02 10:30:00,48.1,48.16,47.87,47.91,278530.0,45.9765,46.0338,45.7566,45.7949,278530.0
2022-03-02 10:35:00,47.91,48.06,47.82,47.88,320952.0,45.7949,45.9383,45.7089,45.7662,320952.0
2022-03-02 10:40:00,47.88,47.91,47.65,47.73,250931.0,45.7662,45.7949,45.5464,45.6228,250931.0
2022-03-02 10:45:00,47.74,47.87,47.66,47.76,194833.0,45.6324,45.7566,45.5559,45.6515,194833.0
2022-03-02 10:50:00,47.76,47.81,47.52,47.53,213617.0,45.6515,45.6993,45.4221,45.4317,213617.0
2022-03-02 10:55:00,47.53,47.67,47.44,47.61,169917.0,45.4317,45.5655,45.3456,45.5081,169917.0
2022-03-02 11:00:00,47.63,47.97,47.56,47.89,237838.0,45.5272,45.8522,45.4603,45.7758,237838.0
2022-03-02 11:05:00,47.9,47.95,47.76,47.81,237947.0,45.7853,45.8331,45.6515,45.6993,237947.0
2022-03-02 11:10:00,47.8,47.83,47.66,47.79,130269.0,45.6897,45.7184,45.5559,45.6802,130269.0
2022-03-02 11:15:00,47.8,47.84,47.65,47.7,151427.0,45.6897,45.728,45.5464,45.5941,151427.0
2022-03-02 11:20:00,47.71,47.82,47.64,47.78,133314.0,45.6037,45.7089,45.5368,45.6706,133314.0
2022-03-02 11:25:00,47.79,48.04,47.79,47.93,270226.0,45.6802,45.9191,45.6802,45.814,270226.0
2022-03-02 11:30:00,47.94,48.19,47.91,47.92,332607.0,45.8236,46.0625,45.7949,45.8044,332607.0
2022-03-02 11:35:00,47.92,48.04,47.8,48.02,183170.0,45.8044,45.9191,45.6897,45.9,183170.0
2022-03-02 11:40:00,48.01,48.06,47.78,47.78,82172.0,45.8905,45.9383,45.6706,45.6706,82172.0
2022-03-02 11:45:00,47.78,47.94,47.77,47.81,95311.0,45.6706,45.8236,45.6611,45.6993,95311.0
2022-03-02 11:50:00,47.8,47.93,47.8,47.88,81994.0,45.6897,45.814,45.6897,45.7662,81994.0
2022-03-02 11:55:00,47.88,48.04,47.88,48.01,105009.0,45.7662,45.9191,45.7662,45.8905,105009.0
2022-03-02 12:00:00,48.01,48.15,47.97,48.02,125692.0,45.8905,46.0243,45.8522,45.9,125692.0
2022-03-02 12:05:00,48.01,48.03,47.93,48.02,87907.0,45.8905,45.9096,45.814,45.9,87907.0
2022-03-02 12:10:00,48.02,48.11,48.0,48.04,129853.0,45.9,45.986,45.8809,45.9191,129853.0
2022-03-02 12:15:00,48.05,48.14,48.02,48.07,112837.0,45.9287,46.0147,45.9,45.9478,112837.0
2022-03-02 12:20:00,48.06,48.12,48.03,48.04,78189.0,45.9383,45.9956,45.9096,45.9191,78189.0
2022-03-02 12:25:00,48.03,48.21,47.99,48.18,213250.0,45.9096,46.0816,45.8713,46.053,213250.0
2022-03-02 12:30:00,48.18,48.28,48.14,48.27,109660.0,46.053,46.1485,46.0147,46.139,109660.0
2022-03-02 12:35:00,48.26,48.33,48.21,48.27,101412.0,46.1294,46.1963,46.0816,46.139,101412.0
2022-03-02 12:40:00,48.26,48.28,48.17,48.21,140009.0,46.1294,46.1485,46.0434,46.0816,140009.0
2022-03-02 12:45:00,48.22,48.28,48.15,48.18,67130.0,46.0912,46.1485,46.0243,46.053,67130.0
2022-03-02 12:50:00,48.18,48.27,48.09,48.25,76138.0,46.053,46.139,45.9669,46.1199,76138.0
2022-03-02 12:55:00,48.24,48.4,48.2,48.39,164379.0,46.1103,46.2632,46.0721,46.2537,164379.0
2022-03-02 13:00:00,48.4,48.49,48.39,48.48,113221.0,46.2632,46.3493,46.2537,46.3397,113221.0
2022-03-02 13:05:00,48.48,48.56,48.47,48.53,187367.0,46.3397,46.4162,46.3302,46.3875,187367.0
2022-03-02 13:10:00,48.53,48.57,48.46,48.5,126657.0,46.3875,46.4257,46.3206,46.3588,126657.0
2022-03-02 13:15:00,48.5,48.51,48.43,48.45,95464.0,46.3588,46.3684,46.2919,46.311,95464.0
2022-03-02 13:20:00,48.46,48.52,48.38,48.39,85616.0,46.3206,46.3779,46.2441,46.2537,85616.0
2022-03-02 13:25:00,48.39,48.48,48.37,48.47,132831.0,46.2537,46.3397,46.2346,46.3302,132831.0
2022-03-02 13:30:00,48.47,48.66,48.46,48.65,126735.0,46.3302,46.5118,46.3206,46.5022,126735.0
2022-03-02 13:35:00,48.65,48.68,48.58,48.65,110770.0,46.5022,46.5309,46.4353,46.5022,110770.0
2022-03-02 13:40:00,48.66,48.68,48.54,48.6,176163.0,46.5118,46.5309,46.3971,46.4544,176163.0
2022-03-02 13:45:00,48.61,48.65,48.49,48.5,69626.0,46.464,46.5022,46.3493,46.3588,69626.0
2022-03-02 13:50:00,48.51,48.64,48.5,48.63,87163.0,46.3684,46.4926,46.3588,46.4831,87163.0
2022-03-02 13:55:00,48.64,48.68,48.59,48.63,128135.0,46.4926,46.5309,46.4449,46.4831,128135.0
2022-03-02 14:00:00,48.63,48.76,48.58,48.75,92166.0,46.4831,46.6074,46.4353,46.5978,92166.0
2022-03-02 14:05:00,48.75,48.79,48.71,48.73,100759.0,46.5978,46.636,46.5596,46.5787,100759.0
2022-03-02 14:10:00,48.73,48.76,48.68,48.68,87493.0,46.5787,46.6074,46.5309,46.5309,87493.0
2022-03-02 14:15:00,48.68,48.7,48.52,48.52,257598.0,46.5309,46.55,46.3779,46.3779,257598.0
2022-03-02 14:20:00,48.53,48.56,48.32,48.33,186967.0,46.3875,46.4162,46.1868,46.1963,186967.0
2022-03-02 14:25:00,48.33,48.39,48.27,48.39,127948.0,46.1963,46.2537,46.139,46.2537,127948.0
2022-03-02 14:30:00,48.39,48.39,48.27,48.29,95522.0,46.2537,46.2537,46.139,46.1581,95522.0
2022-03-02 14:35:00,48.3,48.35,48.29,48.32,83467.0,46.1677,46.2155,46.1581,46.1868,83467.0
2022-03-02 14:40:00,48.32,48.42,48.31,48.41,105092.0,46.1868,46.2824,46.1772,46.2728,105092.0
2022-03-02 14:45:00,48.41,48.41,48.27,48.34,89444.0,46.2728,46.2728,46.139,46.2059,89444.0
2022-03-02 14:50:00,48.34,48.38,48.2,48.22,118953.0,46.2059,46.2441,46.0721,46.0912,118953.0
2022-03-02 14:55:00,48.22,48.27,48.11,48.18,132399.0,46.0912,46.139,45.986,46.053,132399.0
2022-03-02 15:00:00,48.17,48.38,48.15,48.37,116283.0,46.0434,46.2441,46.0243,46.2346,116283.0
2022-03-02 15:05:00,48.37,48.41,48.29,48.33,97838.0,46.2346,46.2728,46.1581,46.1963,97838.0
2022-03-02 15:10:00,48.32,48.37,48.22,48.26,129881.0,46.1868,46.2346,46.0912,46.1294,129881.0
2022-03-02 15:15:00,48.27,48.33,48.23,48.28,130457.0,46.139,46.1963,46.1007,46.1485,130457.0
2022-03-02 15:20:00,48.27,48.38,48.21,48.32,152545.0,46.139,46.2441,46.0816,46.1868,152545.0
2022-03-02 15:25:00,48.33,48.41,48.32,48.39,120588.0,46.1963,46.2728,46.1868,46.2537,120588.0
2022-03-02 15:30:00,48.39,48.45,48.38,48.42,132832.0,46.2537,46.311,46.2441,46.2824,132832.0
2022-03-02 15:35:00,48.43,48.47,48.37,48.38,122005.0,46.2919,46.3302,46.2346,46.2441,122005.0
2022-03-02 15:40:00,48.38,48.49,48.37,48.43,199200.0,46.2441,46.3493,46.2346,46.2919,199200.0
2022-03-02 15:45:00,48.43,48.53,48.42,48.5,326372.0,46.2919,46.3875,46.2824,46.3588,326372.0
2022-03-02 15:50:00,48.51,48.57,48.38,48.41,478449.0,46.3684,46.4257,46.2441,46.2728,478449.0
2022-03-02 15:55:00,48.41,48.41,48.16,48.17,1072266.0,46.2728,46.2728,46.0338,46.0434,1072266.0
2022-03-03 09:30:00,48.75,48.94,48.49,48.57,502549.0,46.5978,46.7794,46.3493,46.4257,502549.0
2022-03-03 09:35:00,48.56,48.59,48.18,48.33,213831.0,46.4162,46.4449,46.053,46.1963,213831.0
2022-03-03 09:40:00,48.31,48.63,48.29,48.56,210578.0,46.1772,46.4831,46.1581,46.4162,210578.0
2022-03-03 09:45:00,48.55,48.72,48.23,48.24,225322.0,46.4066,46.5691,46.1007,46.1103,225322.0
2022-03-03 09:50:00,48.25,48.4,48.17,48.34,206075.0,46.1199,46.2632,46.0434,46.2059,206075.0
2022-03-03 09:55:00,48.32,48.49,48.25,48.34,115925.0,46.1868,46.3493,46.1199,46.2059,115925.0
2022-03-03 10:00:00,48.36,48.36,48.17,48.17,145035.0,46.225,46.225,46.0434,46.0434,145035.0
2022-03-03 10:05:00,48.17,48.23,48.06,48.16,186861.0,46.0434,46.1007,45.9383,46.0338,186861.0
2022-03-03 10:10:00,48.16,48.2,47.83,47.92,377978.0,46.0338,46.0721,45.7184,45.8044,377978.0
2022-03-03 10:15:00,47.92,47.94,47.72,47.82,186639.0,45.8044,45.8236,45.6133,45.7089,186639.0
2022-03-03 10:20:00,47.82,47.9,47.75,47.86,251103.0,45.7089,45.7853,45.6419,45.7471,251103.0
2022-03-03 10:25:00,47.85,48.0,47.85,47.9,322295.0,45.7375,45.8809,45.7375,45.7853,322295.0
2022-03-03 10:30:00,47.9,48.05,47.85,47.94,261833.0,45.7853,45.9287,45.7375,45.8236,261833.0
2022-03-03 10:35:00,47.93,48.0,47.77,47.83,184163.0,45.814,45.8809,45.6611,45.7184,184163.0
2022-03-03 10:40:00,47.83,47.93,47.78,47.8,182922.0,45.7184,45.814,45.6706,45.6897,182922.0
2022-03-03 10:45:00,47.82,47.82,47.67,47.79,208794.0,45.7089,45.7089,45.5655,45.6802,208794.0
2022-03-03 10:50:00,47.77,47.83,47.67,47.72,213176.0,45.6611,45.7184,45.5655,45.6133,213176.0
2022-03-03 10:55:00,47.71,47.74,47.44,47.48,286666.0,45.6037,45.6324,45.3456,45.3839,286666.0
2022-03-03 11:00:00,47.48,47.6,47.43,47.59,135886.0,45.3839,45.4986,45.3361,45.489,135886.0
2022-03-03 11:05:00,47.6,47.68,47.48,47.6,106005.0,45.4986,45.575,45.3839,45.4986,106005.0
2022-03-03 11:10:00,47.61,47.61,47.44,47.49,175338.0,45.5081,45.5081,45.3456,45.3934,175338.0
2022-03-03 11:15:00,47.48,47.6,47.42,47.57,141824.0,45.3839,45.4986,45.3265,45.4699,141824.0
2022-03-03 11:20:00,47.56,47.86,47.56,47.79,249271.0,45.4603,45.7471,45.4603,45.6802,249271.0
2022-03-03 11:25:00,47.78,47.88,47.75,47.83,148183.0,45.6706,45.7662,45.6419,45.7184,148183.0
2022-03-03 11:30:00,47.83,47.85,47.72,47.79,123558.0,45.7184,45.7375,45.6133,45.6802,123558.0
2022-03-03 11:35:00,47.78,47.79,47.65,47.72,112900.0,45.6706,45.6802,45.5464,45.6133,112900.0
2022-03-03 11:40:00,47.72,47.94,47.69,47.89,310246.0,45.6133,45.8236,45.5846,45.7758,310246.0
2022-03-03 11:45:00,47.88,47.88,47.71,47.76,90927.0,45.7662,45.7662,45.6037,45.6515,90927.0
2022-03-03 11:50:00,47.76,47.91,47.71,47.88,171664.0,45.6515,45.7949,45.6037,45.7662,171664.0
2022-03-03 11:55:00,47.88,48.02,47.76,47.89,205620.0,45.7662,45.9,45.6515,45.7758,205620.0
2022-03-03 12:00:00,47.89,48.0,47.87,47.99,110810.0,45.7758,45.8809,45.7566,45.8713,110810.0
2022-03-03 12:05:00,47.99,48.13,47.98,48.1,241662.0,45.8713,46.0052,45.8618,45.9765,241662.0
2022-03-03 12:10:00,48.1,48.17,48.06,48.09,137898.0,45.9765,46.0434,45.9383,45.9669,137898.0
2022-03-03 12:15:00,48.1,48.24,48.1,48.19,134284.0,45.9765,46.1103,45.9765,46.0625,134284.0
2022-03-03 12:20:00,48.19,48.27,48.12,48.21,123033.0,46.0625,46.139,45.9956,46.0816,123033.0
2022-03-03 12:25:00,48.21,48.24,47.9,47.96,287869.0,46.0816,46.1103,45.7853,45.8427,287869.0
2022-03-03 12:30:00,47.99,48.45,47.97,48.44,530118.0,45.8713,46.311,45.8522,46.3015,530118.0
2022-03-03 12:35:00,48.43,48.47,48.19,48.2,137781.0,46.2919,46.3302,46.0625,46.0721,137781.0
2022-03-03 12:40:00,48.2,48.21,48.02,48.09,184737.0,46.0721,46.0816,45.9,45.9669,184737.0
2022-03-03 12:45:00,48.1,48.15,47.95,48.09,138076.0,45.9765,46.0243,45.8331,45.9669,138076.0
2022-03-03 12:50:00,48.09,48.35,48.07,48.32,104840.0,45.9669,46.2155,45.9478,46.1868,104840.0
2022-03-03 12:55:00,48.32,48.54,48.31,48.53,169071.0,46.1868,46.3971,46.1772,46.3875,169071.0
2022-03-03 13:00:00,48.52,48.64,48.4,48.63,239326.0,46.3779,46.4926,46.2632,46.4831,239326.0
2022-03-03 13:05:00,48.62,48.67,48.42,48.46,147450.0,46.4735,46.5213,46.2824,46.3206,147450.0
2022-03-03 13:10:00,48.46,48.69,48.41,48.66,113128.0,46.3206,46.5404,46.2728,46.5118,113128.0
2022-03-03 13:15:00,48.66,48.85,48.65,48.81,192900.0,46.5118,46.6934,46.5022,46.6551,192900.0
2022-03-03 13:20:00,48.8,48.89,48.78,48.87,144627.0,46.6456,46.7316,46.6265,46.7125,144627.0
2022-03-03 13:25:00,48.88,48.96,48.81,48.94,171376.0,46.7221,46.7985,46.6551,46.7794,171376.0
2022-03-03 13:30:00,48.94,49.0,48.81,48.91,425583.0,46.7794,46.8368,46.6551,46.7507,425583.0
2022-03-03 13:35:00,48.92,48.97,48.81,48.83,145402.0,46.7603,46.8081,46.6551,46.6743,145402.0
2022-03-03 13:40:00,48.83,48.86,48.71,48.8,157474.0,46.6743,46.7029,46.5596,46.6456,157474.0
2022-03-03 13:45:00,48.81,48.83,48.71,48.82,101349.0,46.6551,46.6743,46.5596,46.6647,101349.0
2022-03-03 13:50:00,48.82,49.0,48.82,48.92,172306.0,46.6647,46.8368,46.6647,46.7603,172306.0
2022-03-03 13:55:00,48.92,49.04,48.79,48.84,423161.0,46.7603,46.875,46.636,46.6838,423161.0
2022-03-03 14:00:00,48.84,48.96,48.83,48.84,99318.0,46.6838,46.7985,46.6743,46.6838,99318.0
2022-03-03 14:05:00,48.84,48.86,48.73,48.73,77917.0,46.6838,46.7029,46.5787,46.5787,77917.0
2022-03-03 14:10:00,48.74,49.07,48.72,49.03,186707.0,46.5882,46.9037,46.5691,46.8654,186707.0
2022-03-03 14:15:00,49.02,49.05,48.95,48.96,79628.0,46.8559,46.8845,46.789,46.7985,79628.0
2022-03-03 14:20:00,48.95,48.95,48.8,48.86,83300.0,46.789,46.789,46.6456,46.7029,83300.0
2022-03-03 14:25:00,48.86,49.02,48.83,49.01,146120.0,46.7029,46.8559,46.6743,46.8463,146120.0
2022-03-03 14:30:00,49.0,49.02,48.88,48.89,107348.0,46.8368,46.8559,46.7221,46.7316,107348.0
2022-03-03 14:35:00,48.9,48.9,48.8,48.81,91780.0,46.7412,46.7412,46.6456,46.6551,91780.0
2022-03-03 14:40:00,48.8,48.97,48.69,48.73,164145.0,46.6456,46.8081,46.5404,46.5787,164145.0
2022-03-03 14:45:00,48.73,48.75,48.59,48.6,206964.0,46.5787,46.5978,46.4449,46.4544,206964.0
2022-03-03 14:50:00,48.59,48.61,48.48,48.55,203551.0,46.4449,46.464,46.3397,46.4066,203551.0
2022-03-03 14:55:00,48.55,48.65,48.52,48.63,260856.0,46.4066,46.5022,46.3779,46.4831,260856.0
2022-03-03 15:00:00,48.62,48.62,48.39,48.48,263838.0,46.4735,46.4735,46.2537,46.3397,263838.0
2022-03-03 15:05:00,48.48,48.56,48.36,48.42,156244.0,46.3397,46.4162,46.225,46.2824,156244.0
2022-03-03 15:10:00,48.41,48.46,48.38,48.44,107951.0,46.2728,46.3206,46.2441,46.3015,107951.0
2022-03-03 15:15:00,48.43,48.63,48.41,48.58,172386.0,46.2919,46.4831,46.2728,46.4353,172386.0
2022-03-03 15:20:00,48.57,48.72,48.53,48.68,188795.0,46.4257,46.5691,46.3875,46.5309,188795.0
2022-03-03 15:25:00,48.68,49.03,48.67,49.03,419386.0,46.5309,46.8654,46.5213,46.8654,419386.0
2022-03-03 15:30:00,49.03,49.06,48.89,48.9,353035.0,46.8654,46.8941,46.7316,46.7412,353035.0
2022-03-03 15:35:00,48.89,48.91,48.76,48.87,253638.0,46.7316,46.7507,46.6074,46.7125,253638.0
2022-03-03 15:40:00,48.86,48.88,48.72,48.75,249276.0,46.7029,46.7221,46.5691,46.5978,249276.0
2022-03-03 15:45:00,48.74,48.89,48.68,48.89,481863.0,46.5882,46.7316,46.5309,46.7316,481863.0
2022-03-03 15:50:00,48.88,49.05,48.8,49.04,594939.0,46.7221,46.8845,46.6456,46.875,594939.0
2022-03-03 15:55:00,49.04,49.12,48.94,49.09,901118.0,46.875,46.9515,46.7794,46.9228,901118.0
2022-03-04 09:30:00,49.05,49.2,48.89,49.05,114643.0,46.8845,47.0279,46.7316,46.8845,114643.0
2022-03-04 09:35:00,49.09,49.4,49.01,49.3,981142.0,46.9228,47.2191,46.8463,47.1235,981142.0
2022-03-04 09:40:00,49.29,49.45,48.89,49.33,441051.0,47.114,47.2669,46.7316,47.1522,441051.0
2022-03-04 09:45:00,49.34,49.37,48.81,48.82,314491.0,47.1617,47.1904,46.6551,46.6647,314491.0
2022-03-04 09:50:00,48.81,48.98,48.75,48.81,257191.0,46.6551,46.8176,46.5978,46.6551,257191.0
2022-03-04 09:55:00,48.8,49.04,48.76,48.95,317278.0,46.6456,46.875,46.6074,46.789,317278.0
2022-03-04 10:00:00,48.95,49.12,48.71,48.88,312384.0,46.789,46.9515,46.5596,46.7221,312384.0
2022-03-04 10:05:00,48.9,49.15,48.89,49.03,252011.0,46.7412,46.9801,46.7316,46.8654,252011.0
2022-03-04 10:10:00,49.03,49.1,48.83,48.83,236069.0,46.8654,46.9323,46.6743,46.6743,236069.0
2022-03-04 10:15:00,48.84,48.86,48.63,48.71,248791.0,46.6838,46.7029,46.4831,46.5596,248791.0
2022-03-04 10:20:00,48.71,49.0,48.66,48.95,157901.0,46.5596,46.8368,46.5118,46.789,157901.0
2022-03-04 10:25:00,48.94,48.96,48.82,48.96,140012.0,46.7794,46.7985,46.6647,46.7985,140012.0
2022-03-04 10:30:00,48.96,49.01,48.76,48.99,172235.0,46.7985,46.8463,46.6074,46.8272,172235.0
2022-03-04 10:35:00,48.99,49.13,48.95,48.98,189966.0,46.8272,46.961,46.789,46.8176,189966.0
2022-03-04 10:40:00,48.97,48.99,48.8,48.81,338798.0,46.8081,46.8272,46.6456,46.6551,338798.0
2022-03-04 10:45:00,48.82,48.87,48.68,48.78,181079.0,46.6647,46.7125,46.5309,46.6265,181079.0
2022-03-04 10:50:00,48.8,48.96,48.74,48.95,174372.0,46.6456,46.7985,46.5882,46.789,174372.0
2022-03-04 10:55:00,48.95,49.04,48.93,48.99,259936.0,46.789,46.875,46.7698,46.8272,259936.0
2022-03-04 11:00:00,49.0,49.12,48.81,48.84,284140.0,46.8368,46.9515,46.6551,46.6838,284140.0
2022-03-04 11:05:00,48.83,49.0,48.8,48.91,224742.0,46.6743,46.8368,46.6456,46.7507,224742.0
2022-03-04 11:10:00,48.92,48.92,48.72,48.91,194675.0,46.7603,46.7603,46.5691,46.7507,194675.0
2022-03-04 11:15:00,48.91,49.2,48.84,49.18,241395.0,46.7507,47.0279,46.6838,47.0088,241395.0
2022-03-04 11:20:00,49.17,49.49,49.12,49.46,393477.0,46.9993,47.3051,46.9515,47.2764,393477.0
2022-03-04 11:25:00,49.46,49.5,49.33,49.36,448588.0,47.2764,47.3147,47.1522,47.1809,448588.0
2022-03-04 11:30:00,49.36,49.43,49.31,49.41,215962.0,47.1809,47.2478,47.1331,47.2287,215962.0
2022-03-04 11:35:00,49.41,50.0,49.41,49.94,1142298.0,47.2287,47.7926,47.2287,47.7353,1142298.0
2022-03-04 11:40:00,49.94,50.29,49.91,50.18,792496.0,47.7353,48.0698,47.7066,47.9647,792496.0
2022-03-04 11:45:00,50.18,50.18,49.85,49.97,340203.0,47.9647,47.9647,47.6492,47.7639,340203.0
2022-03-04 11:50:00,49.97,49.97,49.62,49.71,279502.0,47.7639,47.7639,47.4294,47.5154,279502.0
2022-03-04 11:55:00,49.71,49.88,49.68,49.76,338929.0,47.5154,47.6779,47.4867,47.5632,338929.0
2022-03-04 12:00:00,49.76,49.85,49.66,49.75,160245.0,47.5632,47.6492,47.4676,47.5536,160245.0
2022-03-04 12:05:00,49.74,49.77,49.57,49.66,161875.0,47.5441,47.5728,47.3816,47.4676,161875.0
2022-03-04 12:10:00,49.66,49.89,49.66,49.81,222781.0,47.4676,47.6875,47.4676,47.611,222781.0
2022-03-04 12:15:00,49.82,50.02,49.82,49.93,227998.0,47.6206,47.8117,47.6206,47.7257,227998.0
2022-03-04 12:20:00,49.94,49.95,49.57,49.67,198147.0,47.7353,47.7448,47.3816,47.4772,198147.0
2022-03-04 12:25:00,49.66,49.91,49.61,49.89,130039.0,47.4676,47.7066,47.4198,47.6875,130039.0
2022-03-04 12:30:00,49.89,49.95,49.82,49.92,222892.0,47.6875,47.7448,47.6206,47.7161,222892.0
2022-03-04 12:35:00,49.92,50.05,49.91,50.03,277796.0,47.7161,47.8404,47.7066,47.8213,277796.0
2022-03-04 12:40:00,50.04,50.16,50.04,50.12,343303.0,47.8308,47.9455,47.8308,47.9073,343303.0
2022-03-04 12:45:00,50.1,50.2,50.04,50.16,198512.0,47.8882,47.9838,47.8308,47.9455,198512.0
2022-03-04 12:50:00,50.16,50.32,50.15,50.22,274562.0,47.9455,48.0985,47.936,48.0029,274562.0
2022-03-04 12:55:00,50.23,50.39,50.22,50.29,256432.0,48.0125,48.1654,48.0029,48.0698,256432.0
2022-03-04 13:00:00,50.3,50.46,50.29,50.35,197649.0,48.0794,48.2323,48.0698,48.1272,197649.0
2022-03-04 13:05:00,50.36,50.42,50.3,50.41,121538.0,48.1367,48.1941,48.0794,48.1845,121538.0
2022-03-04 13:10:00,50.41,50.42,50.16,50.17,167147.0,48.1845,48.1941,47.9455,47.9551,167147.0
2022-03-04 13:15:00,50.17,50.21,49.93,49.94,175449.0,47.9551,47.9933,47.7257,47.7353,175449.0
2022-03-04 13:20:00,49.94,50.13,49.94,50.03,386810.0,47.7353,47.9169,47.7353,47.8213,386810.0
2022-03-04 13:25:00,50.04,50.17,49.98,50.02,301754.0,47.8308,47.9551,47.7735,47.8117,301754.0
2022-03-04 13:30:00,50.01,50.14,50.0,50.02,200838.0,47.8022,47.9264,47.7926,47.8117,200838.0
2022-03-04 13:35:00,50.03,50.19,50.03,50.17,128487.0,47.8213,47.9742,47.8213,47.9551,128487.0
2022-03-04 13:40:00,50.16,50.16,49.86,49.86,202665.0,47.9455,47.9455,47.6588,47.6588,202665.0
2022-03-04 13:45:00,49.85,49.9,49.78,49.81,117136.0,47.6492,47.697,47.5823,47.611,117136.0
2022-03-04 13:50:00,49.82,49.85,49.72,49.8,164140.0,47.6206,47.6492,47.525,47.6014,164140.0
2022-03-04 13:55:00,49.8,49.84,49.64,49.7,175937.0,47.6014,47.6397,47.4485,47.5059,175937.0
2022-03-04 14:00:00,49.7,49.81,49.68,49.8,189721.0,47.5059,47.611,47.4867,47.6014,189721.0
2022-03-04 14:05:00,49.8,49.97,49.79,49.91,198931.0,47.6014,47.7639,47.5919,47.7066,198931.0
2022-03-04 14:10:00,49.91,49.92,49.79,49.81,109219.0,47.7066,47.7161,47.5919,47.611,109219.0
2022-03-04 14:15:00,49.82,49.91,49.75,49.88,114818.0,47.6206,47.7066,47.5536,47.6779,114818.0
2022-03-04 14:20:00,49.89,50.12,49.87,50.07,185391.0,47.6875,47.9073,47.6683,47.8595,185391.0
2022-03-04 14:25:00,50.07,50.15,50.0,50.09,189055.0,47.8595,47.936,47.7926,47.8786,189055.0
2022-03-04 14:30:00,50.08,50.23,50.04,50.21,211444.0,47.8691,48.0125,47.8308,47.9933,211444.0
2022-03-04 14:35:00,50.2,50.24,50.05,50.08,188975.0,47.9838,48.022,47.8404,47.8691,188975.0
2022-03-04 14:40:00,50.08,50.08,49.85,49.9,133091.0,47.8691,47.8691,47.6492,47.697,133091.0
2022-03-04 14:45:00,49.9,49.94,49.75,49.77,107219.0,47.697,47.7353,47.5536,47.5728,107219.0
2022-03-04 14:50:00,49.77,49.87,49.66,49.68,360939.0,47.5728,47.6683,47.4676,47.4867,360939.0
2022-03-04 14:55:00,49.68,49.71,49.46,49.51,298224.0,47.4867,47.5154,47.2764,47.3242,298224.0
2022-03-04 15:00:00,49.5,49.71,49.48,49.62,242464.0,47.3147,47.5154,47.2956,47.4294,242464.0
2022-03-04 15:05:00,49.63,49.82,49.6,49.73,132093.0,47.4389,47.6206,47.4103,47.5345,132093.0
2022-03-04 15:10:00,49.73,49.85,49.67,49.71,183821.0,47.5345,47.6492,47.4772,47.5154,183821.0
2022-03-04 15:15:00,49.7,49.94,49.69,49.91,177568.0,47.5059,47.7353,47.4963,47.7066,177568.0
2022-03-04 15:20:00,49.91,50.03,49.85,49.97,183446.0,47.7066,47.8213,47.6492,47.7639,183446.0
2022-03-04 15:25:00,49.98,50.16,49.96,50.08,258142.0,47.7735,47.9455,47.7544,47.8691,258142.0
2022-03-04 15:30:00,50.08,50.1,49.94,49.95,178156.0,47.8691,47.8882,47.7353,47.7448,178156.0
2022-03-04 15:35:00,49.94,50.0,49.87,49.91,206612.0,47.7353,47.7926,47.6683,47.7066,206612.0
2022-03-04 15:40:00,49.91,50.02,49.89,49.94,215097.0,47.7066,47.8117,47.6875,47.7353,215097.0
2022-03-04 15:45:00,49.94,50.07,49.87,49.89,326885.0,47.7353,47.8595,47.6683,47.6875,326885.0
2022-03-04 15:50:00,49.89,50.05,49.84,50.04,488211.0,47.6875,47.8404,47.6397,47.8308,488211.0
2022-03-04 15:55:00,50.04,50.17,50.04,50.12,832502.0,47.8308,47.9551,47.8308,47.9073,832502.0
2022-03-07 09:30:00,48.9,49.24,48.56,48.61,1110829.0,46.7412,47.0662,46.4162,46.464,1110829.0
2022-03-07 09:35:00,48.59,48.72,47.83,48.36,1232341.0,46.4449,46.5691,45.7184,46.225,1232341.0
2022-03-07 09:40:00,48.37,48.74,48.31,48.42,404516.0,46.2346,46.5882,46.1772,46.2824,404516.0
2022-03-07 09:45:00,48.41,49.11,48.4,49.0,449229.0,46.2728,46.9419,46.2632,46.8368,449229.0
2022-03-07 09:50:00,49.01,49.33,48.99,49.24,356075.0,46.8463,47.1522,46.8272,47.0662,356075.0
2022-03-07 09:55:00,49.23,49.38,49.1,49.11,224424.0,47.0566,47.2,46.9323,46.9419,224424.0
2022-03-07 10:00:00,49.1,49.35,49.06,49.3,366685.0,46.9323,47.1713,46.8941,47.1235,366685.0
2022-03-07 10:05:00,49.31,49.36,49.17,49.21,202422.0,47.1331,47.1809,46.9993,47.0375,202422.0
2022-03-07 10:10:00,49.21,49.24,48.88,48.92,197403.0,47.0375,47.0662,46.7221,46.7603,197403.0
2022-03-07 10:15:00,48.93,49.04,48.77,48.78,260172.0,46.7698,46.875,46.6169,46.6265,260172.0
2022-03-07 10:20:00,48.79,48.88,48.63,48.65,237702.0,46.636,46.7221,46.4831,46.5022,237702.0
2022-03-07 10:25:00,48.65,48.71,48.48,48.5,440164.0,46.5022,46.5596,46.3397,46.3588,440164.0
2022-03-07 10:30:00,48.51,48.67,48.41,48.45,260352.0,46.3684,46.5213,46.2728,46.311,260352.0
2022-03-07 10:35:00,48.46,48.81,48.44,48.68,264390.0,46.3206,46.6551,46.3015,46.5309,264390.0
2022-03-07 10:40:00,48.68,48.79,48.49,48.55,245256.0,46.5309,46.636,46.3493,46.4066,245256.0
2022-03-07 10:45:00,48.54,48.66,48.41,48.5,174675.0,46.3971,46.5118,46.2728,46.3588,174675.0
2022-03-07 10:50:00,48.5,48.64,48.43,48.55,343695.0,46.3588,46.4926,46.2919,46.4066,343695.0
2022-03-07 10:55:00,48.55,48.64,48.47,48.51,245378.0,46.4066,46.4926,46.3302,46.3684,245378.0
2022-03-07 11:00:00,48.51,48.65,48.45,48.64,252679.0,46.3684,46.5022,46.311,46.4926,252679.0
2022-03-07 11:05:00,48.63,48.89,48.62,48.86,245520.0,46.4831,46.7316,46.4735,46.7029,245520.0
2022-03-07 11:10:00,48.87,49.17,48.87,49.02,233831.0,46.7125,46.9993,46.7125,46.8559,233831.0
2022-03-07 11:15:00,49.03,49.19,48.96,48.97,165626.0,46.8654,47.0184,46.7985,46.8081,165626.0
2022-03-07 11:20:00,48.96,48.96,48.61,48.66,204139.0,46.7985,46.7985,46.464,46.5118,204139.0
2022-03-07 11:25:00,48.66,48.71,48.59,48.59,272838.0,46.5118,46.5596,46.4449,46.4449,272838.0
2022-03-07 11:30:00,48.58,48.63,48.34,48.45,191889.0,46.4353,46.4831,46.2059,46.311,191889.0
2022-03-07 11:35:00,48.45,48.47,48.31,48.4,175711.0,46.311,46.3302,46.1772,46.2632,175711.0
2022-03-07 11:40:00,48.4,48.51,48.19,48.2,255288.0,46.2632,46.3684,46.0625,46.0721,255288.0
2022-03-07 11:45:00,48.19,48.31,48.11,48.14,183905.0,46.0625,46.1772,45.986,46.0147,183905.0
2022-03-07 11:50:00,48.14,48.14,47.78,47.79,342411.0,46.0147,46.0147,45.6706,45.6802,342411.0
2022-03-07 11:55:00,47.78,47.92,47.76,47.88,201340.0,45.6706,45.8044,45.6515,45.7662,201340.0
2022-03-07 12:00:00,47.86,47.87,47.41,47.42,406018.0,45.7471,45.7566,45.317,45.3265,406018.0
2022-03-07 12:05:00,47.41,47.58,47.4,47.53,303126.0,45.317,45.4794,45.3074,45.4317,303126.0
2022-03-07 12:10:00,47.54,47.56,47.22,47.24,262183.0,45.4412,45.4603,45.1353,45.1545,262183.0
2022-03-07 12:15:00,47.24,47.42,47.02,47.02,442193.0,45.1545,45.3265,44.9442,44.9442,442193.0
2022-03-07 12:20:00,47.02,47.08,46.72,46.87,397943.0,44.9442,45.0015,44.6574,44.8008,397943.0
2022-03-07 12:25:00,46.87,46.94,46.76,46.8,351426.0,44.8008,44.8677,44.6956,44.7339,351426.0
2022-03-07 12:30:00,46.8,46.92,46.76,46.88,262145.0,44.7339,44.8486,44.6956,44.8103,262145.0
2022-03-07 12:35:00,46.89,47.05,46.86,46.97,249648.0,44.8199,44.9728,44.7912,44.8964,249648.0
2022-03-07 12:40:00,46.97,47.07,46.9,46.9,202745.0,44.8964,44.992,44.8295,44.8295,202745.0
2022-03-07 12:45:00,46.91,47.03,46.8,46.92,164000.0,44.839,44.9537,44.7339,44.8486,164000.0
2022-03-07 12:50:00,46.9,47.05,46.79,46.82,329879.0,44.8295,44.9728,44.7243,44.753,329879.0
2022-03-07 12:55:00,46.82,46.96,46.7,46.94,299727.0,44.753,44.8868,44.6383,44.8677,299727.0
2022-03-07 13:00:00,46.93,47.24,46.92,47.14,205853.0,44.8581,45.1545,44.8486,45.0589,205853.0
2022-03-07 13:05:00,47.13,47.28,47.11,47.18,129994.0,45.0493,45.1927,45.0302,45.0971,129994.0
2022-03-07 13:10:00,47.18,47.19,46.96,47.01,132838.0,45.0971,45.1067,44.8868,44.9346,132838.0
2022-03-07 13:15:00,47.01,47.06,46.91,46.94,161286.0,44.9346,44.9824,44.839,44.8677,161286.0
2022-03-07 13:20:00,46.93,47.07,46.89,47.03,194018.0,44.8581,44.992,44.8199,44.9537,194018.0
2022-03-07 13:25:00,47.04,47.29,47.04,47.23,133973.0,44.9633,45.2022,44.9633,45.1449,133973.0
2022-03-07 13:30:00,47.24,47.32,47.08,47.12,172982.0,45.1545,45.2309,45.0015,45.0398,172982.0
2022-03-07 13:35:00,47.11,47.25,47.11,47.2,173642.0,45.0302,45.164,45.0302,45.1162,173642.0
2022-03-07 13:40:00,47.19,47.25,47.03,47.04,162681.0,45.1067,45.164,44.9537,44.9633,162681.0
2022-03-07 13:45:00,47.04,47.1,46.95,46.97,159594.0,44.9633,45.0206,44.8773,44.8964,159594.0
2022-03-07 13:50:00,46.97,47.09,46.97,47.04,101572.0,44.8964,45.0111,44.8964,44.9633,101572.0
2022-03-07 13:55:00,47.04,47.06,46.87,46.92,130326.0,44.9633,44.9824,44.8008,44.8486,130326.0
2022-03-07 14:00:00,46.92,46.99,46.84,46.89,189181.0,44.8486,44.9155,44.7721,44.8199,189181.0
2022-03-07 14:05:00,46.89,47.12,46.84,47.11,224316.0,44.8199,45.0398,44.7721,45.0302,224316.0
2022-03-07 14:10:00,47.12,47.24,47.08,47.18,164676.0,45.0398,45.1545,45.0015,45.0971,164676.0
2022-03-07 14:15:00,47.18,47.25,47.12,47.23,244711.0,45.0971,45.164,45.0398,45.1449,244711.0
2022-03-07 14:20:00,47.21,47.21,46.92,46.94,153876.0,45.1258,45.1258,44.8486,44.8677,153876.0
2022-03-07 14:25:00,46.94,47.02,46.91,46.95,151007.0,44.8677,44.9442,44.839,44.8773,151007.0
2022-03-07 14:30:00,46.94,46.95,46.74,46.8,202086.0,44.8677,44.8773,44.6765,44.7339,202086.0
2022-03-07 14:35:00,46.8,46.95,46.78,46.95,110064.0,44.7339,44.8773,44.7148,44.8773,110064.0
2022-03-07 14:40:00,46.94,46.97,46.84,46.91,124705.0,44.8677,44.8964,44.7721,44.839,124705.0
2022-03-07 14:45:00,46.91,47.15,46.86,47.14,200234.0,44.839,45.0684,44.7912,45.0589,200234.0
2022-03-07 14:50:00,47.13,47.2,46.98,47.01,207788.0,45.0493,45.1162,44.9059,44.9346,207788.0
2022-03-07 14:55:00,47.0,47.15,46.99,47.04,287674.0,44.9251,45.0684,44.9155,44.9633,287674.0
2022-03-07 15:00:00,47.04,47.11,46.95,47.03,182630.0,44.9633,45.0302,44.8773,44.9537,182630.0
2022-03-07 15:05:00,47.02,47.06,46.95,47.05,176239.0,44.9442,44.9824,44.8773,44.9728,176239.0
2022-03-07 15:10:00,47.05,47.1,46.93,46.98,233412.0,44.9728,45.0206,44.8581,44.9059,233412.0
2022-03-07 15:15:00,46.97,47.14,46.92,47.12,178726.0,44.8964,45.0589,44.8486,45.0398,178726.0
2022-03-07 15:20:00,47.13,47.39,47.12,47.39,225045.0,45.0493,45.2978,45.0398,45.2978,225045.0
2022-03-07 15:25:00,47.38,47.5,47.3,47.31,326857.0,45.2883,45.403,45.2118,45.2214,326857.0
2022-03-07 15:30:00,47.3,47.3,47.11,47.2,208945.0,45.2118,45.2118,45.0302,45.1162,208945.0
2022-03-07 15:35:00,47.2,47.23,47.11,47.19,278869.0,45.1162,45.1449,45.0302,45.1067,278869.0
2022-03-07 15:40:00,47.19,47.42,47.18,47.36,309191.0,45.1067,45.3265,45.0971,45.2692,309191.0
2022-03-07 15:45:00,47.36,47.36,47.11,47.23,577511.0,45.2692,45.2692,45.0302,45.1449,577511.0
2022-03-07 15:50:00,47.22,47.39,47.18,47.22,638619.0,45.1353,45.2978,45.0971,45.1353,638619.0
2022-03-07 15:55:00,47.23,47.35,47.11,47.14,805299.0,45.1449,45.2596,45.0302,45.0589,805299.0
2022-03-08 09:30:00,46.4,46.53,46.08,46.39,596062.0,44.3515,44.4758,44.0457,44.342,596062.0
2022-03-08 09:35:00,46.4,46.78,46.35,46.47,475783.0,44.3515,44.7148,44.3037,44.4184,475783.0
2022-03-08 09:40:00,46.42,46.57,46.12,46.5,534323.0,44.3707,44.514,44.0839,44.4471,534323.0
2022-03-08 09:45:00,46.49,46.75,46.33,46.71,352849.0,44.4376,44.6861,44.2846,44.6479,352849.0
2022-03-08 09:50:00,46.7,46.77,46.34,46.47,679386.0,44.6383,44.7052,44.2942,44.4184,679386.0
2022-03-08 09:55:00,46.47,47.43,46.46,47.31,757322.0,44.4184,45.3361,44.4089,45.2214,757322.0
2022-03-08 10:00:00,47.3,47.4,47.14,47.29,318051.0,45.2118,45.3074,45.0589,45.2022,318051.0
2022-03-08 10:05:00,47.28,47.85,47.28,47.62,535527.0,45.1927,45.7375,45.1927,45.5177,535527.0
2022-03-08 10:10:00,47.61,48.0,47.53,47.75,312224.0,45.5081,45.8809,45.4317,45.6419,312224.0
2022-03-08 10:15:00,47.73,48.13,47.73,48.1,332201.0,45.6228,46.0052,45.6228,45.9765,332201.0
2022-03-08 10:20:00,48.1,48.15,47.51,47.52,314313.0,45.9765,46.0243,45.4125,45.4221,314313.0
2022-03-08 10:25:00,47.52,47.74,47.51,47.59,289538.0,45.4221,45.6324,45.4125,45.489,289538.0
2022-03-08 10:30:00,47.6,47.83,47.54,47.57,235706.0,45.4986,45.7184,45.4412,45.4699,235706.0
2022-03-08 10:35:00,47.57,47.72,47.3,47.38,275656.0,45.4699,45.6133,45.2118,45.2883,275656.0
2022-03-08 10:40:00,47.4,47.88,47.32,47.85,189973.0,45.3074,45.7662,45.2309,45.7375,189973.0
2022-03-08 10:45:00,47.84,47.84,47.7,47.76,145225.0,45.728,45.728,45.5941,45.6515,145225.0
2022-03-08 10:50:00,47.75,47.81,47.51,47.76,244686.0,45.6419,45.6993,45.4125,45.6515,244686.0
2022-03-08 10:55:00,47.75,47.94,47.62,47.94,179898.0,45.6419,45.8236,45.5177,45.8236,179898.0
2022-03-08 11:00:00,47.94,47.94,47.44,47.52,411666.0,45.8236,45.8236,45.3456,45.4221,411666.0
2022-03-08 11:05:00,47.53,47.76,47.44,47.71,312161.0,45.4317,45.6515,45.3456,45.6037,312161.0
2022-03-08 11:10:00,47.72,47.76,47.49,47.66,150971.0,45.6133,45.6515,45.3934,45.5559,150971.0
2022-03-08 11:15:00,47.66,47.81,47.56,47.7,152111.0,45.5559,45.6993,45.4603,45.5941,152111.0
2022-03-08 11:20:00,47.7,47.73,47.5,47.53,161876.0,45.5941,45.6228,45.403,45.4317,161876.0
2022-03-08 11:25:00,47.54,47.62,47.34,47.38,224393.0,45.4412,45.5177,45.25,45.2883,224393.0
2022-03-08 11:30:00,47.37,47.62,47.28,47.57,160094.0,45.2787,45.5177,45.1927,45.4699,160094.0
2022-03-08 11:35:00,47.58,47.74,47.53,47.66,105380.0,45.4794,45.6324,45.4317,45.5559,105380.0
2022-03-08 11:40:00,47.69,47.82,47.62,47.8,112547.0,45.5846,45.7089,45.5177,45.6897,112547.0
2022-03-08 11:45:00,47.82,48.09,47.8,48.08,195619.0,45.7089,45.9669,45.6897,45.9574,195619.0
2022-03-08 11:50:00,48.07,48.18,47.94,48.02,195338.0,45.9478,46.053,45.8236,45.9,195338.0
2022-03-08 11:55:00,48.02,48.06,47.91,47.99,111460.0,45.9,45.9383,45.7949,45.8713,111460.0
2022-03-08 12:00:00,48.0,48.09,47.89,47.95,154561.0,45.8809,45.9669,45.7758,45.8331,154561.0
2022-03-08 12:05:00,47.95,48.05,47.92,48.03,282163.0,45.8331,45.9287,45.8044,45.9096,282163.0
2022-03-08 12:10:00,48.03,48.08,47.87,48.0,175082.0,45.9096,45.9574,45.7566,45.8809,175082.0
2022-03-08 12:15:00,47.99,48.24,47.95,47.96,230019.0,45.8713,46.1103,45.8331,45.8427,230019.0
2022-03-08 12:20:00,47.95,47.99,47.34,47.35,354672.0,45.8331,45.8713,45.25,45.2596,354672.0
2022-03-08 12:25:00,47.35,47.43,47.14,47.38,262013.0,45.2596,45.3361,45.0589,45.2883,262013.0
2022-03-08 12:30:00,47.39,47.43,46.86,46.95,314800.0,45.2978,45.3361,44.7912,44.8773,314800.0
2022-03-08 12:35:00,46.93,46.93,46.43,46.7,566188.0,44.8581,44.8581,44.3802,44.6383,566188.0
2022-03-08 12:40:00,46.69,47.09,46.55,46.98,359356.0,44.6287,45.0111,44.4949,44.9059,359356.0
2022-03-08 12:45:00,46.96,47.07,46.76,46.77,231232.0,44.8868,44.992,44.6956,44.7052,231232.0
2022-03-08 12:50:00,46.75,47.12,46.6,47.09,201839.0,44.6861,45.0398,44.5427,45.0111,201839.0
2022-03-08 12:55:00,47.09,47.33,47.0,47.33,156949.0,45.0111,45.2405,44.9251,45.2405,156949.0
2022-03-08 13:00:00,47.33,47.49,47.32,47.42,173818.0,45.2405,45.3934,45.2309,45.3265,173818.0
2022-03-08 13:05:00,47.42,47.71,47.42,47.63,127692.0,45.3265,45.6037,45.3265,45.5272,127692.0
2022-03-08 13:10:00,47.64,47.78,47.55,47.63,188144.0,45.5368,45.6706,45.4508,45.5272,188144.0
2022-03-08 13:15:00,47.63,47.69,47.52,47.54,132876.0,45.5272,45.5846,45.4221,45.4412,132876.0
2022-03-08 13:20:00,47.54,47.54,47.23,47.26,144829.0,45.4412,45.4412,45.1449,45.1736,144829.0
2022-03-08 13:25:00,47.25,47.26,47.05,47.09,164108.0,45.164,45.1736,44.9728,45.0111,164108.0
2022-03-08 13:30:00,47.1,47.38,47.01,47.34,219847.0,45.0206,45.2883,44.9346,45.25,219847.0
2022-03-08 13:35:00,47.35,47.54,47.24,47.54,137056.0,45.2596,45.4412,45.1545,45.4412,137056.0
2022-03-08 13:40:00,47.55,47.6,47.39,47.57,206939.0,45.4508,45.4986,45.2978,45.4699,206939.0
2022-03-08 13:45:00,47.57,47.58,47.24,47.25,161501.0,45.4699,45.4794,45.1545,45.164,161501.0
2022-03-08 13:50:00,47.25,47.35,47.19,47.22,141825.0,45.164,45.2596,45.1067,45.1353,141825.0
2022-03-08 13:55:00,47.21,47.32,47.18,47.19,159064.0,45.1258,45.2309,45.0971,45.1067,159064.0
2022-03-08 14:00:00,47.18,47.22,46.9,46.92,177241.0,45.0971,45.1353,44.8295,44.8486,177241.0
2022-03-08 14:05:00,46.91,47.01,46.88,46.92,166178.0,44.839,44.9346,44.8103,44.8486,166178.0
2022-03-08 14:10:00,46.92,46.93,46.74,46.79,175078.0,44.8486,44.8581,44.6765,44.7243,175078.0
2022-03-08 14:15:00,46.79,47.05,46.77,46.92,189002.0,44.7243,44.9728,44.7052,44.8486,189002.0
2022-03-08 14:20:00,46.93,47.11,46.79,47.03,112075.0,44.8581,45.0302,44.7243,44.9537,112075.0
2022-03-08 14:25:00,47.03,47.3,46.99,47.27,151831.0,44.9537,45.2118,44.9155,45.1831,151831.0
2022-03-08 14:30:00,47.25,47.35,47.2,47.22,124360.0,45.164,45.2596,45.1162,45.1353,124360.0
2022-03-08 14:35:00,47.22,47.41,47.21,47.28,137014.0,45.1353,45.317,45.1258,45.1927,137014.0
2022-03-08 14:40:00,47.3,47.31,47.2,47.25,110194.0,45.2118,45.2214,45.1162,45.164,110194.0
2022-03-08 14:45:00,47.25,47.41,47.25,47.38,116397.0,45.164,45.317,45.164,45.2883,116397.0
2022-03-08 14:50:00,47.38,47.43,47.21,47.25,145879.0,45.2883,45.3361,45.1258,45.164,145879.0
2022-03-08 14:55:00,47.26,47.36,47.19,47.25,163671.0,45.1736,45.2692,45.1067,45.164,163671.0
2022-03-08 15:00:00,47.26,47.49,47.23,47.46,139239.0,45.1736,45.3934,45.1449,45.3647,139239.0
2022-03-08 15:05:00,47.45,47.47,47.31,47.31,126672.0,45.3552,45.3743,45.2214,45.2214,126672.0
2022-03-08 15:10:00,47.32,47.36,47.2,47.29,168906.0,45.2309,45.2692,45.1162,45.2022,168906.0
2022-03-08 15:15:00,47.29,47.31,47.06,47.09,175106.0,45.2022,45.2214,44.9824,45.0111,175106.0
2022-03-08 15:20:00,47.09,47.09,46.9,47.04,181220.0,45.0111,45.0111,44.8295,44.9633,181220.0
2022-03-08 15:25:00,47.05,47.06,46.81,46.82,186139.0,44.9728,44.9824,44.7434,44.753,186139.0
2022-03-08 15:30:00,46.83,46.86,46.63,46.66,337827.0,44.7626,44.7912,44.5714,44.6001,337827.0
2022-03-08 15:35:00,46.65,46.92,46.61,46.91,231367.0,44.5905,44.8486,44.5523,44.839,231367.0
2022-03-08 15:40:00,46.91,46.99,46.76,46.77,289297.0,44.839,44.9155,44.6956,44.7052,289297.0
2022-03-08 15:45:00,46.78,46.86,46.68,46.69,290561.0,44.7148,44.7912,44.6192,44.6287,290561.0
2022-03-08 15:50:00,46.68,46.87,46.66,46.73,473353.0,44.6192,44.8008,44.6001,44.667,473353.0
2022-03-08 15:55:00,46.73,46.74,46.57,46.66,780045.0,44.667,44.6765,44.514,44.6001,780045.0
2022-03-09 09:30:00,45.67,45.73,44.9,45.28,1392084.0,43.6538,43.7111,42.9178,43.281,1392084.0
2022-03-09 09:35:00,45.28,45.91,45.24,45.56,444801.0,43.281,43.8832,43.2428,43.5486,444801.0
2022-03-09 09:40:00,45.55,46.17,45.53,46.09,433788.0,43.5391,44.1317,43.5199,44.0552,433788.0
2022-03-09 09:45:00,46.1,46.14,45.73,46.02,321917.0,44.0648,44.103,43.7111,43.9883,321917.0
2022-03-09 09:50:00,46.03,46.3,46.02,46.22,321569.0,43.9979,44.256,43.9883,44.1795,321569.0
2022-03-09 09:55:00,46.21,46.52,46.19,46.41,223400.0,44.1699,44.4662,44.1508,44.3611,223400.0
2022-03-09 10:00:00,46.42,46.88,46.31,46.7,451983.0,44.3707,44.8103,44.2655,44.6383,451983.0
2022-03-09 10:05:00,46.69,46.81,46.38,46.41,192584.0,44.6287,44.7434,44.3324,44.3611,192584.0
2022-03-09 10:10:00,46.41,46.48,46.36,46.44,235164.0,44.3611,44.428,44.3133,44.3898,235164.0
2022-03-09 10:15:00,46.44,46.65,46.42,46.6,289914.0,44.3898,44.5905,44.3707,44.5427,289914.0
2022-03-09 10:20:00,46.6,46.72,46.52,46.71,176451.0,44.5427,44.6574,44.4662,44.6479,176451.0
2022-03-09 10:25:00,46.71,46.84,46.69,46.79,188806.0,44.6479,44.7721,44.6287,44.7243,188806.0
2022-03-09 10:30:00,46.79,46.97,46.74,46.96,206828.0,44.7243,44.8964,44.6765,44.8868,206828.0
2022-03-09 10:35:00,46.96,47.15,46.94,47.03,345877.0,44.8868,45.0684,44.8677,44.9537,345877.0
2022-03-09 10:40:00,47.02,47.02,46.81,46.92,156069.0,44.9442,44.9442,44.7434,44.8486,156069.0
2022-03-09 10:45:00,46.91,47.05,46.8,46.92,172162.0,44.839,44.9728,44.7339,44.8486,172162.0
2022-03-09 10:50:00,46.92,47.04,46.92,46.96,161795.0,44.8486,44.9633,44.8486,44.8868,161795.0
2022-03-09 10:55:00,46.96,47.18,46.96,47.14,231875.0,44.8868,45.0971,44.8868,45.0589,231875.0
2022-03-09 11:00:00,47.15,47.19,47.03,47.1,197057.0,45.0684,45.1067,44.9537,45.0206,197057.0
2022-03-09 11:05:00,47.12,47.35,47.1,47.23,277302.0,45.0398,45.2596,45.0206,45.1449,277302.0
2022-03-09 11:10:00,47.23,47.25,47.05,47.07,166081.0,45.1449,45.164,44.9728,44.992,166081.0
2022-03-09 11:15:00,47.06,47.13,46.88,47.02,218868.0,44.9824,45.0493,44.8103,44.9442,218868.0
2022-03-09 11:20:00,47.01,47.12,46.93,47.11,147502.0,44.9346,45.0398,44.8581,45.0302,147502.0
2022-03-09 11:25:00,47.11,47.18,46.99,47.02,228604.0,45.0302,45.0971,44.9155,44.9442,228604.0
2022-03-09 11:30:00,47.01,47.15,46.97,47.06,257172.0,44.9346,45.0684,44.8964,44.9824,257172.0
2022-03-09 11:35:00,47.06,47.15,46.96,46.97,172739.0,44.9824,45.0684,44.8868,44.8964,172739.0
2022-03-09 11:40:00,46.98,47.12,46.9,47.11,121635.0,44.9059,45.0398,44.8295,45.0302,121635.0
2022-03-09 11:45:00,47.1,47.12,47.0,47.05,93205.0,45.0206,45.0398,44.9251,44.9728,93205.0
2022-03-09 11:50:00,47.04,47.07,46.98,47.02,173251.0,44.9633,44.992,44.9059,44.9442,173251.0
2022-03-09 11:55:00,47.03,47.12,47.0,47.08,210756.0,44.9537,45.0398,44.9251,45.0015,210756.0
2022-03-09 12:00:00,47.08,47.15,47.01,47.07,117599.0,45.0015,45.0684,44.9346,44.992,117599.0
2022-03-09 12:05:00,47.07,47.07,46.9,47.0,114023.0,44.992,44.992,44.8295,44.9251,114023.0
2022-03-09 12:10:00,47.01,47.04,46.85,46.91,183394.0,44.9346,44.9633,44.7817,44.839,183394.0
2022-03-09 12:15:00,46.92,46.98,46.86,46.95,132399.0,44.8486,44.9059,44.7912,44.8773,132399.0
2022-03-09 12:20:00,46.96,47.01,46.87,46.91,181953.0,44.8868,44.9346,44.8008,44.839,181953.0
2022-03-09 12:25:00,46.9,46.95,46.8,46.91,134080.0,44.8295,44.8773,44.7339,44.839,134080.0
2022-03-09 12:30:00,46.91,46.97,46.81,46.84,92475.0,44.839,44.8964,44.7434,44.7721,92475.0
2022-03-09 12:35:00,46.83,46.87,46.59,46.61,166691.0,44.7626,44.8008,44.5332,44.5523,166691.0
2022-03-09 12:40:00,46.61,46.68,46.44,46.5,213996.0,44.5523,44.6192,44.3898,44.4471,213996.0
2022-03-09 12:45:00,46.5,46.54,46.39,46.51,238715.0,44.4471,44.4854,44.342,44.4567,238715.0
2022-03-09 12:50:00,46.51,46.63,46.49,46.61,145906.0,44.4567,44.5714,44.4376,44.5523,145906.0
2022-03-09 12:55:00,46.61,46.76,46.6,46.72,122671.0,44.5523,44.6956,44.5427,44.6574,122671.0
2022-03-09 13:00:00,46.71,46.85,46.69,46.77,122391.0,44.6479,44.7817,44.6287,44.7052,122391.0
2022-03-09 13:05:00,46.77,46.85,46.73,46.79,85662.0,44.7052,44.7817,44.667,44.7243,85662.0
2022-03-09 13:10:00,46.79,46.85,46.67,46.81,146967.0,44.7243,44.7817,44.6096,44.7434,146967.0
2022-03-09 13:15:00,46.81,46.83,46.67,46.74,58326.0,44.7434,44.7626,44.6096,44.6765,58326.0
2022-03-09 13:20:00,46.74,46.81,46.68,46.76,83795.0,44.6765,44.7434,44.6192,44.6956,83795.0
2022-03-09 13:25:00,46.77,46.83,46.73,46.8,91951.0,44.7052,44.7626,44.667,44.7339,91951.0
2022-03-09 13:30:00,46.8,46.82,46.7,46.7,94253.0,44.7339,44.753,44.6383,44.6383,94253.0
2022-03-09 13:35:00,46.71,46.84,46.7,46.78,127410.0,44.6479,44.7721,44.6383,44.7148,127410.0
2022-03-09 13:40:00,46.79,46.89,46.75,46.84,118035.0,44.7243,44.8199,44.6861,44.7721,118035.0
2022-03-09 13:45:00,46.85,46.88,46.77,46.77,83614.0,44.7817,44.8103,44.7052,44.7052,83614.0
2022-03-09 13:50:00,46.76,46.77,46.69,46.75,80050.0,44.6956,44.7052,44.6287,44.6861,80050.0
2022-03-09 13:55:00,46.75,46.76,46.68,46.72,97268.0,44.6861,44.6956,44.6192,44.6574,97268.0
2022-03-09 14:00:00,46.72,46.75,46.62,46.73,154256.0,44.6574,44.6861,44.5618,44.667,154256.0
2022-03-09 14:05:00,46.72,46.85,46.72,46.84,134999.0,44.6574,44.7817,44.6574,44.7721,134999.0
2022-03-09 14:10:00,46.84,46.95,46.77,46.95,339802.0,44.7721,44.8773,44.7052,44.8773,339802.0
2022-03-09 14:15:00,46.96,47.01,46.91,46.97,113782.0,44.8868,44.9346,44.839,44.8964,113782.0
2022-03-09 14:20:00,46.97,47.16,46.94,47.16,173071.0,44.8964,45.078,44.8677,45.078,173071.0
2022-03-09 14:25:00,47.15,47.18,47.07,47.1,252460.0,45.0684,45.0971,44.992,45.0206,252460.0
2022-03-09 14:30:00,47.1,47.18,47.07,47.09,236510.0,45.0206,45.0971,44.992,45.0111,236510.0
2022-03-09 14:35:00,47.08,47.22,47.04,47.18,337834.0,45.0015,45.1353,44.9633,45.0971,337834.0
2022-03-09 14:40:00,47.18,47.3,47.17,47.29,256559.0,45.0971,45.2118,45.0875,45.2022,256559.0
2022-03-09 14:45:00,47.3,47.39,47.26,47.39,168415.0,45.2118,45.2978,45.1736,45.2978,168415.0
2022-03-09 14:50:00,47.39,47.49,47.35,47.38,136643.0,45.2978,45.3934,45.2596,45.2883,136643.0
2022-03-09 14:55:00,47.37,47.46,47.35,47.36,225440.0,45.2787,45.3647,45.2596,45.2692,225440.0
2022-03-09 15:00:00,47.36,47.4,47.19,47.23,175735.0,45.2692,45.3074,45.1067,45.1449,175735.0
2022-03-09 15:05:00,47.22,47.51,47.21,47.5,280663.0,45.1353,45.4125,45.1258,45.403,280663.0
2022-03-09 15:10:00,47.51,47.56,47.48,47.48,164367.0,45.4125,45.4603,45.3839,45.3839,164367.0
2022-03-09 15:15:00,47.5,47.53,47.39,47.41,232462.0,45.403,45.4317,45.2978,45.317,232462.0
2022-03-09 15:20:00,47.42,47.5,47.41,47.44,239725.0,45.3265,45.403,45.317,45.3456,239725.0
2022-03-09 15:25:00,47.43,47.45,47.27,47.29,286815.0,45.3361,45.3552,45.1831,45.2022,286815.0
2022-03-09 15:30:00,47.29,47.33,47.14,47.23,481708.0,45.2022,45.2405,45.0589,45.1449,481708.0
2022-03-09 15:35:00,47.22,47.27,47.14,47.18,427380.0,45.1353,45.1831,45.0589,45.0971,427380.0
2022-03-09 15:40:00,47.18,47.24,47.17,47.18,362493.0,45.0971,45.1545,45.0875,45.0971,362493.0
2022-03-09 15:45:00,47.18,47.21,47.07,47.12,566653.0,45.0971,45.1258,44.992,45.0398,566653.0
2022-03-09 15:50:00,47.12,47.21,47.0,47.05,561799.0,45.0398,45.1258,44.9251,44.9728,561799.0
2022-03-09 15:55:00,47.05,47.06,46.94,47.0,960184.0,44.9728,44.9824,44.8677,44.9251,960184.0
2022-03-10 09:30:00,47.65,47.79,47.54,47.68,60945.0,45.5464,45.6802,45.4412,45.575,60945.0
2022-03-10 09:35:00,47.67,47.84,47.09,47.18,804968.0,45.5655,45.728,45.0111,45.0971,804968.0
2022-03-10 09:40:00,47.17,47.2,46.81,47.12,331194.0,45.0875,45.1162,44.7434,45.0398,331194.0
2022-03-10 09:45:00,47.14,47.48,47.05,47.3,342010.0,45.0589,45.3839,44.9728,45.2118,342010.0
2022-03-10 09:50:00,47.3,47.41,47.22,47.29,224870.0,45.2118,45.317,45.1353,45.2022,224870.0
2022-03-10 09:55:00,47.29,47.37,47.22,47.32,200431.0,45.2022,45.2787,45.1353,45.2309,200431.0
2022-03-10 10:00:00,47.34,47.43,47.17,47.19,212255.0,45.25,45.3361,45.0875,45.1067,212255.0
2022-03-10 10:05:00,47.19,47.26,46.99,47.16,149761.0,45.1067,45.1736,44.9155,45.078,149761.0
2022-03-10 10:10:00,47.16,47.18,46.8,46.93,370555.0,45.078,45.0971,44.7339,44.8581,370555.0
2022-03-10 10:15:00,46.93,47.04,46.6,46.77,278286.0,44.8581,44.9633,44.5427,44.7052,278286.0
2022-03-10 10:20:00,46.77,47.07,46.7,47.03,224567.0,44.7052,44.992,44.6383,44.9537,224567.0
2022-03-10 10:25:00,47.02,47.03,46.71,46.72,127886.0,44.9442,44.9537,44.6479,44.6574,127886.0
2022-03-10 10:30:00,46.71,46.85,46.62,46.63,118083.0,44.6479,44.7817,44.5618,44.5714,118083.0
2022-03-10 10:35:00,46.63,46.77,46.57,46.63,108462.0,44.5714,44.7052,44.514,44.5714,108462.0
2022-03-10 10:40:00,46.62,46.67,46.39,46.42,199231.0,44.5618,44.6096,44.342,44.3707,199231.0
2022-03-10 10:45:00,46.41,46.72,46.35,46.7,222304.0,44.3611,44.6574,44.3037,44.6383,222304.0
2022-03-10 10:50:00,46.69,46.77,46.66,46.76,166569.0,44.6287,44.7052,44.6001,44.6956,166569.0
2022-03-10 10:55:00,46.75,46.76,46.58,46.73,118456.0,44.6861,44.6956,44.5236,44.667,118456.0
2022-03-10 11:00:00,46.73,46.92,46.73,46.89,148650.0,44.667,44.8486,44.667,44.8199,148650.0
2022-03-10 11:05:00,46.88,46.95,46.77,46.82,122623.0,44.8103,44.8773,44.7052,44.753,122623.0
2022-03-10 11:10:00,46.81,46.95,46.69,46.93,129793.0,44.7434,44.8773,44.6287,44.8581,129793.0
2022-03-10 11:15:00,46.92,46.97,46.8,46.83,99281.0,44.8486,44.8964,44.7339,44.7626,99281.0
2022-03-10 11:20:00,46.84,46.89,46.75,46.84,180356.0,44.7721,44.8199,44.6861,44.7721,180356.0
2022-03-10 11:25:00,46.84,46.85,46.79,46.82,121193.0,44.7721,44.7817,44.7243,44.753,121193.0
2022-03-10 11:30:00,46.82,46.86,46.76,46.76,109011.0,44.753,44.7912,44.6956,44.6956,109011.0
2022-03-10 11:35:00,46.76,46.81,46.68,46.78,88221.0,44.6956,44.7434,44.6192,44.7148,88221.0
2022-03-10 11:40:00,46.79,46.83,46.68,46.74,121730.0,44.7243,44.7626,44.6192,44.6765,121730.0
2022-03-10 11:45:00,46.73,46.75,46.57,46.58,152236.0,44.667,44.6861,44.514,44.5236,152236.0
2022-03-10 11:50:00,46.58,46.94,46.56,46.93,198368.0,44.5236,44.8677,44.5045,44.8581,198368.0
2022-03-10 11:55:00,46.92,46.92,46.68,46.7,122381.0,44.8486,44.8486,44.6192,44.6383,122381.0
2022-03-10 12:00:00,46.7,46.83,46.69,46.83,113402.0,44.6383,44.7626,44.6287,44.7626,113402.0
2022-03-10 12:05:00,46.83,46.89,46.69,46.73,133868.0,44.7626,44.8199,44.6287,44.667,133868.0
2022-03-10 12:10:00,46.73,46.79,46.72,46.74,71843.0,44.667,44.7243,44.6574,44.6765,71843.0
2022-03-10 12:15:00,46.74,46.76,46.57,46.61,91093.0,44.6765,44.6956,44.514,44.5523,91093.0
2022-03-10 12:20:00,46.61,46.77,46.56,46.76,116071.0,44.5523,44.7052,44.5045,44.6956,116071.0
2022-03-10 12:25:00,46.76,46.92,46.75,46.9,228150.0,44.6956,44.8486,44.6861,44.8295,228150.0
2022-03-10 12:30:00,46.9,46.93,46.78,46.79,115086.0,44.8295,44.8581,44.7148,44.7243,115086.0
2022-03-10 12:35:00,46.79,46.83,46.66,46.67,66020.0,44.7243,44.7626,44.6001,44.6096,66020.0
2022-03-10 12:40:00,46.66,46.73,46.59,46.68,133231.0,44.6001,44.667,44.5332,44.6192,133231.0
2022-03-10 12:45:00,46.68,46.68,46.62,46.68,70721.0,44.6192,44.6192,44.5618,44.6192,70721.0
2022-03-10 12:50:00,46.67,46.73,46.65,46.68,120945.0,44.6096,44.667,44.5905,44.6192,120945.0
2022-03-10 12:55:00,46.69,46.72,46.62,46.66,97196.0,44.6287,44.6574,44.5618,44.6001,97196.0
2022-03-10 13:00:00,46.67,46.73,46.65,46.66,101192.0,44.6096,44.667,44.5905,44.6001,101192.0
2022-03-10 13:05:00,46.66,46.75,46.65,46.72,87474.0,44.6001,44.6861,44.5905,44.6574,87474.0
2022-03-10 13:10:00,46.72,46.78,46.7,46.74,145125.0,44.6574,44.7148,44.6383,44.6765,145125.0
2022-03-10 13:15:00,46.74,46.9,46.71,46.84,113052.0,44.6765,44.8295,44.6479,44.7721,113052.0
2022-03-10 13:20:00,46.83,46.95,46.79,46.94,107994.0,44.7626,44.8773,44.7243,44.8677,107994.0
2022-03-10 13:25:00,46.93,46.93,46.8,46.83,102904.0,44.8581,44.8581,44.7339,44.7626,102904.0
2022-03-10 13:30:00,46.83,46.86,46.76,46.85,84822.0,44.7626,44.7912,44.6956,44.7817,84822.0
2022-03-10 13:35:00,46.85,46.88,46.79,46.83,131633.0,44.7817,44.8103,44.7243,44.7626,131633.0
2022-03-10 13:40:00,46.83,47.02,46.78,46.96,185822.0,44.7626,44.9442,44.7148,44.8868,185822.0
2022-03-10 13:45:00,46.96,47.06,46.9,46.96,128851.0,44.8868,44.9824,44.8295,44.8868,128851.0
2022-03-10 13:50:00,46.95,47.04,46.92,47.03,89306.0,44.8773,44.9633,44.8486,44.9537,89306.0
2022-03-10 13:55:00,47.03,47.09,46.98,47.06,104264.0,44.9537,45.0111,44.9059,44.9824,104264.0
2022-03-10 14:00:00,47.06,47.2,47.05,47.14,282694.0,44.9824,45.1162,44.9728,45.0589,282694.0
2022-03-10 14:05:00,47.14,47.19,47.0,47.01,166778.0,45.0589,45.1067,44.9251,44.9346,166778.0
2022-03-10 14:10:00,47.01,47.13,46.95,47.07,261090.0,44.9346,45.0493,44.8773,44.992,261090.0
2022-03-10 14:15:00,47.07,47.26,47.06,47.22,162897.0,44.992,45.1736,44.9824,45.1353,162897.0
2022-03-10 14:20:00,47.22,47.26,47.15,47.2,133406.0,45.1353,45.1736,45.0684,45.1162,133406.0
2022-03-10 14:25:00,47.2,47.27,47.2,47.21,140648.0,45.1162,45.1831,45.1162,45.1258,140648.0
2022-03-10 14:30:00,47.22,47.35,47.21,47.34,118369.0,45.1353,45.2596,45.1258,45.25,118369.0
2022-03-10 14:35:00,47.35,47.43,47.18,47.41,161884.0,45.2596,45.3361,45.0971,45.317,161884.0
2022-03-10 14:40:00,47.41,47.51,47.26,47.28,189827.0,45.317,45.4125,45.1736,45.1927,189827.0
2022-03-10 14:45:00,47.28,47.47,47.27,47.45,107889.0,45.1927,45.3743,45.1831,45.3552,107889.0
2022-03-10 14:50:00,47.45,47.47,47.29,47.3,109226.0,45.3552,45.3743,45.2022,45.2118,109226.0
2022-03-10 14:55:00,47.31,47.47,47.3,47.38,120383.0,45.2214,45.3743,45.2118,45.2883,120383.0
2022-03-10 15:00:00,47.38,47.38,47.24,47.24,138401.0,45.2883,45.2883,45.1545,45.1545,138401.0
2022-03-10 15:05:00,47.24,47.27,47.19,47.23,250370.0,45.1545,45.1831,45.1067,45.1449,250370.0
2022-03-10 15:10:00,47.22,47.4,47.21,47.34,184901.0,45.1353,45.3074,45.1258,45.25,184901.0
2022-03-10 15:15:00,47.35,47.47,47.35,47.41,115430.0,45.2596,45.3743,45.2596,45.317,115430.0
2022-03-10 15:20:00,47.41,47.54,47.38,47.46,174408.0,45.317,45.4412,45.2883,45.3647,174408.0
2022-03-10 15:25:00,47.46,47.61,47.45,47.58,131365.0,45.3647,45.5081,45.3552,45.4794,131365.0
2022-03-10 15:30:00,47.58,47.62,47.55,47.57,180217.0,45.4794,45.5177,45.4508,45.4699,180217.0
2022-03-10 15:35:00,47.58,47.61,47.42,47.43,226930.0,45.4794,45.5081,45.3265,45.3361,226930.0
2022-03-10 15:40:00,47.43,47.51,47.39,47.49,207468.0,45.3361,45.4125,45.2978,45.3934,207468.0
2022-03-10 15:45:00,47.49,47.55,47.45,47.52,275739.0,45.3934,45.4508,45.3552,45.4221,275739.0
2022-03-10 15:50:00,47.52,47.75,47.52,47.73,481631.0,45.4221,45.6419,45.4221,45.6228,481631.0
2022-03-10 15:55:00,47.73,47.78,47.71,47.72,668544.0,45.6228,45.6706,45.6037,45.6133,668544.0
2022-03-11 09:30:00,47.13,47.25,46.81,47.19,341727.0,45.0493,45.164,44.7434,45.1067,341727.0
2022-03-11 09:35:00,47.19,47.61,47.18,47.41,187359.0,45.1067,45.5081,45.0971,45.317,187359.0
2022-03-11 09:40:00,47.42,47.49,47.07,47.36,230041.0,45.3265,45.3934,44.992,45.2692,230041.0
2022-03-11 09:45:00,47.34,47.38,47.06,47.1,226641.0,45.25,45.2883,44.9824,45.0206,226641.0
2022-03-11 09:50:00,47.1,47.26,46.9,46.95,139429.0,45.0206,45.1736,44.8295,44.8773,139429.0
2022-03-11 09:55:00,46.95,47.03,46.74,46.9,159648.0,44.8773,44.9537,44.6765,44.8295,159648.0
2022-03-11 10:00:00,46.88,46.9,46.6,46.64,170096.0,44.8103,44.8295,44.5427,44.5809,170096.0
2022-03-11 10:05:00,46.65,46.83,46.64,46.75,153675.0,44.5905,44.7626,44.5809,44.6861,153675.0
2022-03-11 10:10:00,46.74,47.16,46.73,47.14,130832.0,44.6765,45.078,44.667,45.0589,130832.0
2022-03-11 10:15:00,47.13,47.15,46.87,47.08,95257.0,45.0493,45.0684,44.8008,45.0015,95257.0
2022-03-11 10:20:00,47.07,47.07,46.82,46.86,99167.0,44.992,44.992,44.753,44.7912,99167.0
2022-03-11 10:25:00,46.87,47.0,46.86,46.97,89463.0,44.8008,44.9251,44.7912,44.8964,89463.0
2022-03-11 10:30:00,46.95,47.01,46.84,46.94,108301.0,44.8773,44.9346,44.7721,44.8677,108301.0
2022-03-11 10:35:00,46.92,47.05,46.86,47.05,73195.0,44.8486,44.9728,44.7912,44.9728,73195.0
2022-03-11 10:40:00,47.04,47.05,46.85,46.9,126219.0,44.9633,44.9728,44.7817,44.8295,126219.0
2022-03-11 10:45:00,46.91,47.15,46.87,47.13,127519.0,44.839,45.0684,44.8008,45.0493,127519.0
2022-03-11 10:50:00,47.14,47.28,47.1,47.23,133401.0,45.0589,45.1927,45.0206,45.1449,133401.0
2022-03-11 10:55:00,47.22,47.45,47.21,47.4,138629.0,45.1353,45.3552,45.1258,45.3074,138629.0
2022-03-11 11:00:00,47.4,47.5,47.31,47.34,144282.0,45.3074,45.403,45.2214,45.25,144282.0
2022-03-11 11:05:00,47.32,47.33,47.11,47.19,67893.0,45.2309,45.2405,45.0302,45.1067,67893.0
2022-03-11 11:10:00,47.19,47.22,47.07,47.19,107861.0,45.1067,45.1353,44.992,45.1067,107861.0
2022-03-11 11:15:00,47.18,47.4,47.14,47.36,90093.0,45.0971,45.3074,45.0589,45.2692,90093.0
2022-03-11 11:20:00,47.37,47.46,47.28,47.4,147108.0,45.2787,45.3647,45.1927,45.3074,147108.0
2022-03-11 11:25:00,47.4,47.54,47.37,47.43,199010.0,45.3074,45.4412,45.2787,45.3361,199010.0
2022-03-11 11:30:00,47.43,47.46,47.31,47.44,130779.0,45.3361,45.3647,45.2214,45.3456,130779.0
2022-03-11 11:35:00,47.43,47.56,47.42,47.55,132849.0,45.3361,45.4603,45.3265,45.4508,132849.0
2022-03-11 11:40:00,47.54,47.59,47.48,47.59,177607.0,45.4412,45.489,45.3839,45.489,177607.0
2022-03-11 11:45:00,47.59,47.7,47.51,47.66,101713.0,45.489,45.5941,45.4125,45.5559,101713.0
2022-03-11 11:50:00,47.66,47.78,47.65,47.68,128581.0,45.5559,45.6706,45.5464,45.575,128581.0
2022-03-11 11:55:00,47.68,47.7,47.52,47.55,159160.0,45.575,45.5941,45.4221,45.4508,159160.0
2022-03-11 12:00:00,47.54,47.62,47.49,47.61,142736.0,45.4412,45.5177,45.3934,45.5081,142736.0
2022-03-11 12:05:00,47.61,47.62,47.36,47.39,77840.0,45.5081,45.5177,45.2692,45.2978,77840.0
2022-03-11 12:10:00,47.39,47.46,47.37,47.42,140164.0,45.2978,45.3647,45.2787,45.3265,140164.0
2022-03-11 12:15:00,47.42,47.51,47.4,47.51,159066.0,45.3265,45.4125,45.3074,45.4125,159066.0
2022-03-11 12:20:00,47.5,47.56,47.43,47.45,89733.0,45.403,45.4603,45.3361,45.3552,89733.0
2022-03-11 12:25:00,47.46,47.46,47.33,47.34,56185.0,45.3647,45.3647,45.2405,45.25,56185.0
2022-03-11 12:30:00,47.34,47.4,47.3,47.34,80283.0,45.25,45.3074,45.2118,45.25,80283.0
2022-03-11 12:35:00,47.33,47.33,47.17,47.21,52867.0,45.2405,45.2405,45.0875,45.1258,52867.0
2022-03-11 12:40:00,47.21,47.36,47.2,47.33,126922.0,45.1258,45.2692,45.1162,45.2405,126922.0
2022-03-11 12:45:00,47.34,47.44,47.3,47.38,101317.0,45.25,45.3456,45.2118,45.2883,101317.0
2022-03-11 12:50:00,47.38,47.39,47.28,47.38,103542.0,45.2883,45.2978,45.1927,45.2883,103542.0
2022-03-11 12:55:00,47.38,47.5,47.38,47.46,87361.0,45.2883,45.403,45.2883,45.3647,87361.0
2022-03-11 13:00:00,47.47,47.52,47.45,47.48,54183.0,45.3743,45.4221,45.3552,45.3839,54183.0
2022-03-11 13:05:00,47.48,47.48,47.38,47.39,65873.0,45.3839,45.3839,45.2883,45.2978,65873.0
2022-03-11 13:10:00,47.39,47.45,47.36,47.37,58063.0,45.2978,45.3552,45.2692,45.2787,58063.0
2022-03-11 13:15:00,47.37,47.52,47.37,47.5,40549.0,45.2787,45.4221,45.2787,45.403,40549.0
2022-03-11 13:20:00,47.49,47.58,47.47,47.54,66030.0,45.3934,45.4794,45.3743,45.4412,66030.0
2022-03-11 13:25:00,47.53,47.62,47.5,47.56,75591.0,45.4317,45.5177,45.403,45.4603,75591.0
2022-03-11 13:30:00,47.57,47.59,47.53,47.54,74928.0,45.4699,45.489,45.4317,45.4412,74928.0
2022-03-11 13:35:00,47.53,47.55,47.45,47.47,51471.0,45.4317,45.4508,45.3552,45.3743,51471.0
2022-03-11 13:40:00,47.48,47.5,47.44,47.46,51639.0,45.3839,45.403,45.3456,45.3647,51639.0
2022-03-11 13:45:00,47.46,47.55,47.44,47.54,75630.0,45.3647,45.4508,45.3456,45.4412,75630.0
2022-03-11 13:50:00,47.54,47.55,47.33,47.34,117657.0,45.4412,45.4508,45.2405,45.25,117657.0
2022-03-11 13:55:00,47.35,47.42,47.33,47.34,77205.0,45.2596,45.3265,45.2405,45.25,77205.0
2022-03-11 14:00:00,47.33,47.43,47.31,47.42,89481.0,45.2405,45.3361,45.2214,45.3265,89481.0
2022-03-11 14:05:00,47.43,47.46,47.39,47.39,61131.0,45.3361,45.3647,45.2978,45.2978,61131.0
2022-03-11 14:10:00,47.4,47.4,47.33,47.34,69725.0,45.3074,45.3074,45.2405,45.25,69725.0
2022-03-11 14:15:00,47.36,47.43,47.32,47.34,69828.0,45.2692,45.3361,45.2309,45.25,69828.0
2022-03-11 14:20:00,47.34,47.46,47.32,47.45,84768.0,45.25,45.3647,45.2309,45.3552,84768.0
2022-03-11 14:25:00,47.45,47.59,47.43,47.58,119591.0,45.3552,45.489,45.3361,45.4794,119591.0
2022-03-11 14:30:00,47.56,47.59,47.51,47.53,78945.0,45.4603,45.489,45.4125,45.4317,78945.0
2022-03-11 14:35:00,47.52,47.56,47.38,47.48,161223.0,45.4221,45.4603,45.2883,45.3839,161223.0
2022-03-11 14:40:00,47.48,47.48,47.37,47.42,85185.0,45.3839,45.3839,45.2787,45.3265,85185.0
2022-03-11 14:45:00,47.43,47.43,47.33,47.38,110653.0,45.3361,45.3361,45.2405,45.2883,110653.0
2022-03-11 14:50:00,47.37,47.38,47.23,47.29,186912.0,45.2787,45.2883,45.1449,45.2022,186912.0
2022-03-11 14:55:00,47.3,47.32,47.24,47.28,82828.0,45.2118,45.2309,45.1545,45.1927,82828.0
2022-03-11 15:00:00,47.28,47.29,47.22,47.28,80536.0,45.1927,45.2022,45.1353,45.1927,80536.0
2022-03-11 15:05:00,47.27,47.31,47.19,47.24,184414.0,45.1831,45.2214,45.1067,45.1545,184414.0
2022-03-11 15:10:00,47.24,47.29,47.19,47.21,80333.0,45.1545,45.2022,45.1067,45.1258,80333.0
2022-03-11 15:15:00,47.2,47.34,47.19,47.31,102609.0,45.1162,45.25,45.1067,45.2214,102609.0
2022-03-11 15:20:00,47.31,47.37,47.3,47.32,104491.0,45.2214,45.2787,45.2118,45.2309,104491.0
2022-03-11 15:25:00,47.31,47.32,47.05,47.05,200517.0,45.2214,45.2309,44.9728,44.9728,200517.0
2022-03-11 15:30:00,47.05,47.13,47.01,47.03,210119.0,44.9728,45.0493,44.9346,44.9537,210119.0
2022-03-11 15:35:00,47.03,47.08,47.01,47.02,189221.0,44.9537,45.0015,44.9346,44.9442,189221.0
2022-03-11 15:40:00,47.02,47.05,46.96,47.04,244706.0,44.9442,44.9728,44.8868,44.9633,244706.0
2022-03-11 15:45:00,47.05,47.07,46.93,46.95,298321.0,44.9728,44.992,44.8581,44.8773,298321.0
2022-03-11 15:50:00,46.95,47.07,46.91,46.95,397464.0,44.8773,44.992,44.839,44.8773,397464.0
2022-03-11 15:55:00,46.95,47.02,46.93,46.95,1015181.0,44.8773,44.9442,44.8581,44.8773,1015181.0
2022-03-14 09:30:00,46.16,46.22,45.66,45.78,575243.0,44.1221,44.1795,43.6442,43.7589,575243.0
2022-03-14 09:35:00,45.81,46.01,45.56,45.63,274444.0,43.7876,43.9788,43.5486,43.6155,274444.0
2022-03-14 09:40:00,45.65,45.65,45.3,45.52,469856.0,43.6347,43.6347,43.3001,43.5104,469856.0
2022-03-14 09:45:00,45.53,45.64,45.25,45.44,515384.0,43.5199,43.6251,43.2523,43.4339,515384.0
2022-03-14 09:50:00,45.44,45.56,45.21,45.3,278104.0,43.4339,43.5486,43.2141,43.3001,278104.0
2022-03-14 09:55:00,45.32,45.57,45.16,45.57,295398.0,43.3192,43.5582,43.1663,43.5582,295398.0
2022-03-14 10:00:00,45.58,45.63,45.31,45.55,231208.0,43.5677,43.6155,43.3097,43.5391,231208.0
2022-03-14 10:05:00,45.55,45.82,45.33,45.76,214114.0,43.5391,43.7971,43.3288,43.7398,214114.0
2022-03-14 10:10:00,45.76,45.81,45.55,45.6,215951.0,43.7398,43.7876,43.5391,43.5869,215951.0
2022-03-14 10:15:00,45.61,45.72,45.54,45.71,194311.0,43.5964,43.7016,43.5295,43.692,194311.0
2022-03-14 10:20:00,45.7,45.86,45.54,45.86,151682.0,43.6824,43.8354,43.5295,43.8354,151682.0
2022-03-14 10:25:00,45.87,45.94,45.81,45.92,176944.0,43.8449,43.9118,43.7876,43.8927,176944.0
2022-03-14 10:30:00,45.92,45.92,45.63,45.69,148302.0,43.8927,43.8927,43.6155,43.6729,148302.0
2022-03-14 10:35:00,45.7,45.78,45.6,45.63,91668.0,43.6824,43.7589,43.5869,43.6155,91668.0
2022-03-14 10:40:00,45.64,45.82,45.56,45.71,169372.0,43.6251,43.7971,43.5486,43.692,169372.0
2022-03-14 10:45:00,45.71,45.77,45.61,45.77,100924.0,43.692,43.7494,43.5964,43.7494,100924.0
2022-03-14 10:50:00,45.77,45.86,45.52,45.56,166214.0,43.7494,43.8354,43.5104,43.5486,166214.0
2022-03-14 10:55:00,45.56,45.68,45.55,45.65,133037.0,43.5486,43.6633,43.5391,43.6347,133037.0
2022-03-14 11:00:00,45.65,45.68,45.5,45.6,139800.0,43.6347,43.6633,43.4913,43.5869,139800.0
2022-03-14 11:05:00,45.61,45.63,45.53,45.58,142192.0,43.5964,43.6155,43.5199,43.5677,142192.0
2022-03-14 11:10:00,45.59,45.75,45.58,45.67,260807.0,43.5773,43.7302,43.5677,43.6538,260807.0
2022-03-14 11:15:00,45.67,45.81,45.65,45.7,95313.0,43.6538,43.7876,43.6347,43.6824,95313.0
2022-03-14 11:20:00,45.7,45.7,45.58,45.68,115432.0,43.6824,43.6824,43.5677,43.6633,115432.0
2022-03-14 11:25:00,45.69,45.69,45.56,45.57,88603.0,43.6729,43.6729,43.5486,43.5582,88603.0
2022-03-14 11:30:00,45.56,45.63,45.53,45.57,118765.0,43.5486,43.6155,43.5199,43.5582,118765.0
2022-03-14 11:35:00,45.56,45.56,45.39,45.48,182071.0,43.5486,43.5486,43.3861,43.4722,182071.0
2022-03-14 11:40:00,45.49,45.53,45.38,45.39,153047.0,43.4817,43.5199,43.3766,43.3861,153047.0
2022-03-14 11:45:00,45.38,45.41,45.3,45.32,175225.0,43.3766,43.4052,43.3001,43.3192,175225.0
2022-03-14 11:50:00,45.31,45.32,45.12,45.15,233768.0,43.3097,43.3192,43.128,43.1567,233768.0
2022-03-14 11:55:00,45.15,45.18,45.07,45.14,475236.0,43.1567,43.1854,43.0803,43.1472,475236.0
2022-03-14 12:00:00,45.15,45.31,45.09,45.25,324456.0,43.1567,43.3097,43.0994,43.2523,324456.0
2022-03-14 12:05:00,45.25,45.37,45.24,45.29,130040.0,43.2523,43.367,43.2428,43.2905,130040.0
2022-03-14 12:10:00,45.29,45.35,45.11,45.12,303194.0,43.2905,43.3479,43.1185,43.128,303194.0
2022-03-14 12:15:00,45.12,45.38,45.07,45.34,98032.0,43.128,43.3766,43.0803,43.3383,98032.0
2022-03-14 12:20:00,45.34,45.49,45.27,45.45,228168.0,43.3383,43.4817,43.2714,43.4435,228168.0
2022-03-14 12:25:00,45.44,45.51,45.41,45.45,117336.0,43.4339,43.5008,43.4052,43.4435,117336.0
2022-03-14 12:30:00,45.45,45.56,45.42,45.43,107288.0,43.4435,43.5486,43.4148,43.4244,107288.0
2022-03-14 12:35:00,45.43,45.51,45.35,45.47,99206.0,43.4244,43.5008,43.3479,43.4626,99206.0
2022-03-14 12:40:00,45.47,45.54,45.44,45.45,99507.0,43.4626,43.5295,43.4339,43.4435,99507.0
2022-03-14 12:45:00,45.45,45.45,45.16,45.21,121625.0,43.4435,43.4435,43.1663,43.2141,121625.0
2022-03-14 12:50:00,45.22,45.25,45.04,45.11,255199.0,43.2236,43.2523,43.0516,43.1185,255199.0
2022-03-14 12:55:00,45.11,45.13,45.03,45.08,262172.0,43.1185,43.1376,43.042,43.0898,262172.0
2022-03-14 13:00:00,45.08,45.11,44.83,44.85,283189.0,43.0898,43.1185,42.8509,42.87,283189.0
2022-03-14 13:05:00,44.84,44.87,44.72,44.73,237521.0,42.8604,42.8891,42.7457,42.7553,237521.0
2022-03-14 13:10:00,44.73,44.8,44.65,44.72,170328.0,42.7553,42.8222,42.6788,42.7457,170328.0
2022-03-14 13:15:00,44.73,44.91,44.69,44.89,138011.0,42.7553,42.9273,42.717,42.9082,138011.0
2022-03-14 13:20:00,44.89,44.93,44.78,44.88,130604.0,42.9082,42.9464,42.8031,42.8986,130604.0
2022-03-14 13:25:00,44.87,44.87,44.62,44.63,155598.0,42.8891,42.8891,42.6501,42.6597,155598.0
2022-03-14 13:30:00,44.63,44.67,44.52,44.58,173077.0,42.6597,42.6979,42.5545,42.6119,173077.0
2022-03-14 13:35:00,44.58,44.58,44.49,44.51,190821.0,42.6119,42.6119,42.5259,42.545,190821.0
2022-03-14 13:40:00,44.51,44.59,44.44,44.51,258716.0,42.545,42.6214,42.4781,42.545,258716.0
2022-03-14 13:45:00,44.51,44.6,44.44,44.58,158378.0,42.545,42.631,42.4781,42.6119,158378.0
2022-03-14 13:50:00,44.59,44.75,44.59,44.68,117891.0,42.6214,42.7744,42.6214,42.7075,117891.0
2022-03-14 13:55:00,44.67,44.71,44.58,44.61,115923.0,42.6979,42.7362,42.6119,42.6406,115923.0
2022-03-14 14:00:00,44.61,44.62,44.5,44.53,127521.0,42.6406,42.6501,42.5354,42.5641,127521.0
2022-03-14 14:05:00,44.53,44.62,44.53,44.57,90596.0,42.5641,42.6501,42.5641,42.6023,90596.0
2022-03-14 14:10:00,44.57,44.62,44.41,44.45,197887.0,42.6023,42.6501,42.4494,42.4876,197887.0
2022-03-14 14:15:00,44.45,44.51,44.36,44.44,240325.0,42.4876,42.545,42.4016,42.4781,240325.0
2022-03-14 14:20:00,44.44,44.55,44.42,44.46,187801.0,42.4781,42.5832,42.459,42.4972,187801.0
2022-03-14 14:25:00,44.45,44.47,44.28,44.32,181566.0,42.4876,42.5067,42.3251,42.3634,181566.0
2022-03-14 14:30:00,44.32,44.45,44.26,44.44,111903.0,42.3634,42.4876,42.306,42.4781,111903.0
2022-03-14 14:35:00,44.44,44.46,44.29,44.31,380668.0,42.4781,42.4972,42.3347,42.3538,380668.0
2022-03-14 14:40:00,44.31,44.33,44.16,44.22,192793.0,42.3538,42.3729,42.2104,42.2678,192793.0
2022-03-14 14:45:00,44.22,44.23,44.14,44.2,181918.0,42.2678,42.2773,42.1913,42.2487,181918.0
2022-03-14 14:50:00,44.2,44.26,44.13,44.24,241046.0,42.2487,42.306,42.1818,42.2869,241046.0
2022-03-14 14:55:00,44.23,44.4,44.23,44.38,306425.0,42.2773,42.4398,42.2773,42.4207,306425.0
2022-03-14 15:00:00,44.38,44.48,44.32,44.4,275959.0,42.4207,42.5163,42.3634,42.4398,275959.0
2022-03-14 15:05:00,44.39,44.39,44.22,44.25,149837.0,42.4303,42.4303,42.2678,42.2965,149837.0
2022-03-14 15:10:00,44.25,44.36,44.22,44.34,173847.0,42.2965,42.4016,42.2678,42.3825,173847.0
2022-03-14 15:15:00,44.34,44.41,44.22,44.23,233048.0,42.3825,42.4494,42.2678,42.2773,233048.0
2022-03-14 15:20:00,44.22,44.37,44.17,44.37,202603.0,42.2678,42.4112,42.22,42.4112,202603.0
2022-03-14 15:25:00,44.37,44.39,44.2,44.21,210873.0,42.4112,42.4303,42.2487,42.2582,210873.0
2022-03-14 15:30:00,44.21,44.23,44.14,44.19,201844.0,42.2582,42.2773,42.1913,42.2391,201844.0
2022-03-14 15:35:00,44.19,44.32,44.16,44.32,263120.0,42.2391,42.3634,42.2104,42.3634,263120.0
2022-03-14 15:40:00,44.31,44.47,44.3,44.44,350876.0,42.3538,42.5067,42.3443,42.4781,350876.0
2022-03-14 15:45:00,44.44,44.58,44.41,44.5,492461.0,42.4781,42.6119,42.4494,42.5354,492461.0
2022-03-14 15:50:00,44.5,44.56,44.4,44.47,502863.0,42.5354,42.5928,42.4398,42.5067,502863.0
2022-03-14 15:55:00,44.47,44.56,44.46,44.52,880862.0,42.5067,42.5928,42.4972,42.5545,880862.0
2022-03-15 09:30:00,43.34,43.72,43.16,43.57,601311.0,41.4266,41.7899,41.2546,41.6465,601311.0
2022-03-15 09:35:00,43.57,43.89,43.31,43.82,440594.0,41.6465,41.9524,41.398,41.8854,440594.0
2022-03-15 09:40:00,43.83,44.06,43.45,43.47,390076.0,41.895,42.1148,41.5318,41.5509,390076.0
2022-03-15 09:45:00,43.48,43.49,43.24,43.29,314701.0,41.5605,41.57,41.331,41.3788,314701.0
2022-03-15 09:50:00,43.28,43.47,43.14,43.22,352545.0,41.3693,41.5509,41.2355,41.3119,352545.0
2022-03-15 09:55:00,43.22,43.46,43.21,43.42,238153.0,41.3119,41.5413,41.3024,41.5031,238153.0
2022-03-15 10:00:00,43.42,43.46,43.15,43.41,307359.0,41.5031,41.5413,41.245,41.4935,307359.0
2022-03-15 10:05:00,43.43,43.48,43.17,43.18,180442.0,41.5127,41.5605,41.2641,41.2737,180442.0
2022-03-15 10:10:00,43.18,43.36,43.0,43.33,311299.0,41.2737,41.4457,41.1016,41.4171,311299.0
2022-03-15 10:15:00,43.33,43.5,43.29,43.45,182904.0,41.4171,41.5796,41.3788,41.5318,182904.0
2022-03-15 10:20:00,43.45,43.69,43.42,43.68,217250.0,41.5318,41.7612,41.5031,41.7516,217250.0
2022-03-15 10:25:00,43.67,43.79,43.63,43.74,235405.0,41.7421,41.8568,41.7038,41.809,235405.0
2022-03-15 10:30:00,43.75,43.85,43.7,43.74,185621.0,41.8185,41.9141,41.7707,41.809,185621.0
2022-03-15 10:35:00,43.74,43.88,43.63,43.64,353025.0,41.809,41.9428,41.7038,41.7134,353025.0
2022-03-15 10:40:00,43.65,44.0,43.64,43.98,253169.0,41.7229,42.0575,41.7134,42.0384,253169.0
2022-03-15 10:45:00,43.98,44.07,43.82,44.02,164156.0,42.0384,42.1244,41.8854,42.0766,164156.0
2022-03-15 10:50:00,44.02,44.04,43.86,43.89,115462.0,42.0766,42.0957,41.9237,41.9524,115462.0
2022-03-15 10:55:00,43.88,43.89,43.67,43.73,180292.0,41.9428,41.9524,41.7421,41.7994,180292.0
2022-03-15 11:00:00,43.73,43.78,43.66,43.76,174729.0,41.7994,41.8472,41.7325,41.8281,174729.0
2022-03-15 11:05:00,43.77,43.83,43.67,43.72,147146.0,41.8376,41.895,41.7421,41.7899,147146.0
2022-03-15 11:10:00,43.73,43.78,43.53,43.55,200824.0,41.7994,41.8472,41.6082,41.6274,200824.0
2022-03-15 11:15:00,43.55,43.73,43.51,43.72,179937.0,41.6274,41.7994,41.5891,41.7899,179937.0
2022-03-15 11:20:00,43.73,43.77,43.64,43.7,116857.0,41.7994,41.8376,41.7134,41.7707,116857.0
2022-03-15 11:25:00,43.71,43.88,43.68,43.87,122384.0,41.7803,41.9428,41.7516,41.9332,122384.0
2022-03-15 11:30:00,43.87,43.89,43.79,43.86,141684.0,41.9332,41.9524,41.8568,41.9237,141684.0
2022-03-15 11:35:00,43.86,43.88,43.75,43.81,152942.0,41.9237,41.9428,41.8185,41.8759,152942.0
2022-03-15 11:40:00,43.81,43.94,43.72,43.91,140704.0,41.8759,42.0001,41.7899,41.9715,140704.0
2022-03-15 11:45:00,43.9,44.01,43.85,43.94,189836.0,41.9619,42.0671,41.9141,42.0001,189836.0
2022-03-15 11:50:00,43.94,44.07,43.89,43.91,221683.0,42.0001,42.1244,41.9524,41.9715,221683.0
2022-03-15 11:55:00,43.92,43.93,43.64,43.72,231344.0,41.981,41.9906,41.7134,41.7899,231344.0
2022-03-15 12:00:00,43.71,43.76,43.56,43.66,148012.0,41.7803,41.8281,41.6369,41.7325,148012.0
2022-03-15 12:05:00,43.65,43.84,43.59,43.82,141804.0,41.7229,41.9046,41.6656,41.8854,141804.0
2022-03-15 12:10:00,43.82,44.03,43.79,44.0,99158.0,41.8854,42.0862,41.8568,42.0575,99158.0
2022-03-15 12:15:00,44.0,44.08,43.95,44.07,132381.0,42.0575,42.134,42.0097,42.1244,132381.0
2022-03-15 12:20:00,44.05,44.2,44.02,44.18,169579.0,42.1053,42.2487,42.0766,42.2295,169579.0
2022-03-15 12:25:00,44.17,44.25,44.14,44.22,115701.0,42.22,42.2965,42.1913,42.2678,115701.0
2022-03-15 12:30:00,44.21,44.25,44.15,44.21,99252.0,42.2582,42.2965,42.2009,42.2582,99252.0
2022-03-15 12:35:00,44.21,44.28,44.19,44.25,82437.0,42.2582,42.3251,42.2391,42.2965,82437.0
2022-03-15 12:40:00,44.25,44.32,44.17,44.18,95096.0,42.2965,42.3634,42.22,42.2295,95096.0
2022-03-15 12:45:00,44.18,44.23,44.1,44.11,79307.0,42.2295,42.2773,42.1531,42.1626,79307.0
2022-03-15 12:50:00,44.11,44.14,44.05,44.05,95900.0,42.1626,42.1913,42.1053,42.1053,95900.0
2022-03-15 12:55:00,44.05,44.22,44.04,44.21,99606.0,42.1053,42.2678,42.0957,42.2582,99606.0
2022-03-15 13:00:00,44.22,44.37,44.21,44.3,112204.0,42.2678,42.4112,42.2582,42.3443,112204.0
2022-03-15 13:05:00,44.29,44.31,44.07,44.07,79503.0,42.3347,42.3538,42.1244,42.1244,79503.0
2022-03-15 13:10:00,44.05,44.08,43.96,43.96,109855.0,42.1053,42.134,42.0193,42.0193,109855.0
2022-03-15 13:15:00,43.96,43.98,43.85,43.9,142619.0,42.0193,42.0384,41.9141,41.9619,142619.0
2022-03-15 13:20:00,43.9,44.06,43.89,44.05,135027.0,41.9619,42.1148,41.9524,42.1053,135027.0
2022-03-15 13:25:00,44.05,44.2,43.95,43.95,153902.0,42.1053,42.2487,42.0097,42.0097,153902.0
2022-03-15 13:30:00,43.96,44.01,43.89,43.95,126262.0,42.0193,42.0671,41.9524,42.0097,126262.0
2022-03-15 13:35:00,43.95,44.01,43.87,43.9,123339.0,42.0097,42.0671,41.9332,41.9619,123339.0
2022-03-15 13:40:00,43.9,43.94,43.84,43.88,115231.0,41.9619,42.0001,41.9046,41.9428,115231.0
2022-03-15 13:45:00,43.88,43.97,43.83,43.94,87991.0,41.9428,42.0288,41.895,42.0001,87991.0
2022-03-15 13:50:00,43.95,44.08,43.94,44.07,85038.0,42.0097,42.134,42.0001,42.1244,85038.0
2022-03-15 13:55:00,44.07,44.14,44.04,44.1,102952.0,42.1244,42.1913,42.0957,42.1531,102952.0
2022-03-15 14:00:00,44.11,44.14,43.98,43.98,106485.0,42.1626,42.1913,42.0384,42.0384,106485.0
2022-03-15 14:05:00,43.99,44.07,43.94,44.05,174209.0,42.0479,42.1244,42.0001,42.1053,174209.0
2022-03-15 14:10:00,44.05,44.05,43.91,43.97,101706.0,42.1053,42.1053,41.9715,42.0288,101706.0
2022-03-15 14:15:00,43.96,43.99,43.82,43.82,89769.0,42.0193,42.0479,41.8854,41.8854,89769.0
2022-03-15 14:20:00,43.82,43.85,43.73,43.83,145685.0,41.8854,41.9141,41.7994,41.895,145685.0
2022-03-15 14:25:00,43.83,43.91,43.82,43.89,85131.0,41.895,41.9715,41.8854,41.9524,85131.0
2022-03-15 14:30:00,43.89,44.03,43.81,44.0,107200.0,41.9524,42.0862,41.8759,42.0575,107200.0
2022-03-15 14:35:00,44.01,44.01,43.88,43.9,88719.0,42.0671,42.0671,41.9428,41.9619,88719.0
2022-03-15 14:40:00,43.91,43.96,43.88,43.95,122367.0,41.9715,42.0193,41.9428,42.0097,122367.0
2022-03-15 14:45:00,43.96,44.04,43.93,44.02,132727.0,42.0193,42.0957,41.9906,42.0766,132727.0
2022-03-15 14:50:00,44.03,44.08,44.0,44.07,114561.0,42.0862,42.134,42.0575,42.1244,114561.0
2022-03-15 14:55:00,44.07,44.12,44.0,44.09,124877.0,42.1244,42.1722,42.0575,42.1435,124877.0
2022-03-15 15:00:00,44.09,44.1,44.04,44.06,89509.0,42.1435,42.1531,42.0957,42.1148,89509.0
2022-03-15 15:05:00,44.05,44.09,43.97,44.01,142339.0,42.1053,42.1435,42.0288,42.0671,142339.0
2022-03-15 15:10:00,44.02,44.1,44.02,44.06,130277.0,42.0766,42.1531,42.0766,42.1148,130277.0
2022-03-15 15:15:00,44.07,44.18,44.06,44.16,153380.0,42.1244,42.2295,42.1148,42.2104,153380.0
2022-03-15 15:20:00,44.16,44.27,44.13,44.23,162280.0,42.2104,42.3156,42.1818,42.2773,162280.0
2022-03-15 15:25:00,44.23,44.27,44.23,44.25,126618.0,42.2773,42.3156,42.2773,42.2965,126618.0
2022-03-15 15:30:00,44.26,44.32,44.25,44.32,183826.0,42.306,42.3634,42.2965,42.3634,183826.0
2022-03-15 15:35:00,44.32,44.33,44.21,44.33,311345.0,42.3634,42.3729,42.2582,42.3729,311345.0
2022-03-15 15:40:00,44.33,44.35,44.25,44.33,177125.0,42.3729,42.392,42.2965,42.3729,177125.0
2022-03-15 15:45:00,44.33,44.37,44.25,44.34,355471.0,42.3729,42.4112,42.2965,42.3825,355471.0
2022-03-15 15:50:00,44.34,44.46,44.32,44.39,448013.0,42.3825,42.4972,42.3634,42.4303,448013.0
2022-03-15 15:55:00,44.4,44.4,44.27,44.28,816797.0,42.4398,42.4398,42.3156,42.3251,816797.0
2022-03-16 09:30:00,45.27,45.88,45.23,45.87,509574.0,43.2714,43.8545,43.2332,43.8449,509574.0
2022-03-16 09:35:00,45.88,46.11,45.77,45.88,390236.0,43.8545,44.0743,43.7494,43.8545,390236.0
2022-03-16 09:40:00,45.88,46.06,45.64,46.01,237072.0,43.8545,44.0266,43.6251,43.9788,237072.0
2022-03-16 09:45:00,46.01,46.08,45.73,45.85,286368.0,43.9788,44.0457,43.7111,43.8258,286368.0
2022-03-16 09:50:00,45.86,45.99,45.59,45.65,168503.0,43.8354,43.9596,43.5773,43.6347,168503.0
2022-03-16 09:55:00,45.66,46.04,45.65,46.04,155952.0,43.6442,44.0074,43.6347,44.0074,155952.0
2022-03-16 10:00:00,46.05,46.08,45.73,45.81,262337.0,44.017,44.0457,43.7111,43.7876,262337.0
2022-03-16 10:05:00,45.82,46.28,45.8,46.11,428534.0,43.7971,44.2368,43.778,44.0743,428534.0
2022-03-16 10:10:00,46.1,46.15,46.0,46.07,201839.0,44.0648,44.1126,43.9692,44.0361,201839.0
2022-03-16 10:15:00,46.08,46.25,46.0,46.02,244069.0,44.0457,44.2082,43.9692,43.9883,244069.0
2022-03-16 10:20:00,46.02,46.17,45.95,46.16,192203.0,43.9883,44.1317,43.9214,44.1221,192203.0
2022-03-16 10:25:00,46.17,46.19,45.96,46.12,201526.0,44.1317,44.1508,43.931,44.0839,201526.0
2022-03-16 10:30:00,46.11,46.19,45.99,46.07,197817.0,44.0743,44.1508,43.9596,44.0361,197817.0
2022-03-16 10:35:00,46.07,46.11,45.85,46.02,264321.0,44.0361,44.0743,43.8258,43.9883,264321.0
2022-03-16 10:40:00,46.02,46.22,46.01,46.16,199447.0,43.9883,44.1795,43.9788,44.1221,199447.0
2022-03-16 10:45:00,46.17,46.22,46.0,46.08,254293.0,44.1317,44.1795,43.9692,44.0457,254293.0
2022-03-16 10:50:00,46.09,46.12,45.88,45.91,134238.0,44.0552,44.0839,43.8545,43.8832,134238.0
2022-03-16 10:55:00,45.92,46.09,45.87,46.09,136282.0,43.8927,44.0552,43.8449,44.0552,136282.0
2022-03-16 11:00:00,46.09,46.18,45.94,46.0,249844.0,44.0552,44.1413,43.9118,43.9692,249844.0
2022-03-16 11:05:00,45.99,46.01,45.83,45.87,145060.0,43.9596,43.9788,43.8067,43.8449,145060.0
2022-03-16 11:10:00,45.88,46.05,45.87,46.04,100150.0,43.8545,44.017,43.8449,44.0074,100150.0
2022-03-16 11:15:00,46.04,46.09,45.96,46.03,139627.0,44.0074,44.0552,43.931,43.9979,139627.0
2022-03-16 11:20:00,46.03,46.07,45.93,46.01,169588.0,43.9979,44.0361,43.9023,43.9788,169588.0
2022-03-16 11:25:00,46.02,46.16,46.01,46.12,157535.0,43.9883,44.1221,43.9788,44.0839,157535.0
2022-03-16 11:30:00,46.14,46.2,46.06,46.09,109944.0,44.103,44.1604,44.0266,44.0552,109944.0
2022-03-16 11:35:00,46.1,46.25,46.09,46.2,129731.0,44.0648,44.2082,44.0552,44.1604,129731.0
2022-03-16 11:40:00,46.19,46.74,46.15,46.38,253085.0,44.1508,44.6765,44.1126,44.3324,253085.0
2022-03-16 11:45:00,46.39,46.45,46.34,46.44,130576.0,44.342,44.3993,44.2942,44.3898,130576.0
2022-03-16 11:50:00,46.43,46.6,46.42,46.59,173241.0,44.3802,44.5427,44.3707,44.5332,173241.0
2022-03-16 11:55:00,46.59,46.76,46.58,46.69,206617.0,44.5332,44.6956,44.5236,44.6287,206617.0
2022-03-16 12:00:00,46.69,46.73,46.6,46.66,99985.0,44.6287,44.667,44.5427,44.6001,99985.0
2022-03-16 12:05:00,46.67,46.77,46.64,46.66,101426.0,44.6096,44.7052,44.5809,44.6001,101426.0
2022-03-16 12:10:00,46.66,46.74,46.6,46.73,103167.0,44.6001,44.6765,44.5427,44.667,103167.0
2022-03-16 12:15:00,46.73,46.78,46.67,46.74,104508.0,44.667,44.7148,44.6096,44.6765,104508.0
2022-03-16 12:20:00,46.73,46.74,46.64,46.71,126447.0,44.667,44.6765,44.5809,44.6479,126447.0
2022-03-16 12:25:00,46.7,46.74,46.64,46.74,107805.0,44.6383,44.6765,44.5809,44.6765,107805.0
2022-03-16 12:30:00,46.73,46.74,46.64,46.71,131911.0,44.667,44.6765,44.5809,44.6479,131911.0
2022-03-16 12:35:00,46.72,46.75,46.65,46.66,110943.0,44.6574,44.6861,44.5905,44.6001,110943.0
2022-03-16 12:40:00,46.65,46.77,46.64,46.75,96988.0,44.5905,44.7052,44.5809,44.6861,96988.0
2022-03-16 12:45:00,46.75,46.77,46.5,46.52,144621.0,44.6861,44.7052,44.4471,44.4662,144621.0
2022-03-16 12:50:00,46.53,46.56,46.41,46.49,91103.0,44.4758,44.5045,44.3611,44.4376,91103.0
2022-03-16 12:55:00,46.47,46.58,46.46,46.55,82411.0,44.4184,44.5236,44.4089,44.4949,82411.0
2022-03-16 13:00:00,46.56,46.61,46.48,46.52,86052.0,44.5045,44.5523,44.428,44.4662,86052.0
2022-03-16 13:05:00,46.52,46.57,46.26,46.27,87562.0,44.4662,44.514,44.2177,44.2273,87562.0
2022-03-16 13:10:00,46.27,46.29,46.17,46.24,67456.0,44.2273,44.2464,44.1317,44.1986,67456.0
2022-03-16 13:15:00,46.24,46.3,46.16,46.21,70217.0,44.1986,44.256,44.1221,44.1699,70217.0
2022-03-16 13:20:00,46.22,46.31,46.16,46.31,90916.0,44.1795,44.2655,44.1221,44.2655,90916.0
2022-03-16 13:25:00,46.3,46.38,46.24,46.3,113909.0,44.256,44.3324,44.1986,44.256,113909.0
2022-03-16 13:30:00,46.3,46.43,46.3,46.34,89132.0,44.256,44.3802,44.256,44.2942,89132.0
2022-03-16 13:35:00,46.33,46.38,46.27,46.28,53168.0,44.2846,44.3324,44.2273,44.2368,53168.0
2022-03-16 13:40:00,46.28,46.28,46.11,46.16,86663.0,44.2368,44.2368,44.0743,44.1221,86663.0
2022-03-16 13:45:00,46.16,46.16,46.03,46.07,124073.0,44.1221,44.1221,43.9979,44.0361,124073.0
2022-03-16 13:50:00,46.08,46.21,46.04,46.19,76780.0,44.0457,44.1699,44.0074,44.1508,76780.0
2022-03-16 13:55:00,46.19,46.23,46.13,46.18,77948.0,44.1508,44.189,44.0935,44.1413,77948.0
2022-03-16 14:00:00,46.16,46.22,45.95,46.01,155817.0,44.1221,44.1795,43.9214,43.9788,155817.0
2022-03-16 14:05:00,45.99,45.99,45.59,45.6,191612.0,43.9596,43.9596,43.5773,43.5869,191612.0
2022-03-16 14:10:00,45.6,45.66,45.51,45.53,140653.0,43.5869,43.6442,43.5008,43.5199,140653.0
2022-03-16 14:15:00,45.53,45.76,45.51,45.76,162723.0,43.5199,43.7398,43.5008,43.7398,162723.0
2022-03-16 14:20:00,45.76,45.77,45.57,45.58,112421.0,43.7398,43.7494,43.5582,43.5677,112421.0
2022-03-16 14:25:00,45.58,45.61,45.33,45.36,117156.0,43.5677,43.5964,43.3288,43.3575,117156.0
2022-03-16 14:30:00,45.35,45.35,44.95,45.04,248404.0,43.3479,43.3479,42.9656,43.0516,248404.0
2022-03-16 14:35:00,45.04,45.51,45.03,45.48,218435.0,43.0516,43.5008,43.042,43.4722,218435.0
2022-03-16 14:40:00,45.48,45.75,45.45,45.71,218155.0,43.4722,43.7302,43.4435,43.692,218155.0
2022-03-16 14:45:00,45.71,45.8,45.6,45.72,268819.0,43.692,43.778,43.5869,43.7016,268819.0
2022-03-16 14:50:00,45.72,46.0,45.64,46.0,491770.0,43.7016,43.9692,43.6251,43.9692,491770.0
2022-03-16 14:55:00,46.0,46.16,45.93,46.03,303905.0,43.9692,44.1221,43.9023,43.9979,303905.0
2022-03-16 15:00:00,46.03,46.33,45.96,46.29,228717.0,43.9979,44.2846,43.931,44.2464,228717.0
2022-03-16 15:05:00,46.29,46.5,46.14,46.16,415527.0,44.2464,44.4471,44.103,44.1221,415527.0
2022-03-16 15:10:00,46.16,46.3,46.12,46.25,117784.0,44.1221,44.256,44.0839,44.2082,117784.0
2022-03-16 15:15:00,46.25,46.4,46.17,46.38,142776.0,44.2082,44.3515,44.1317,44.3324,142776.0
2022-03-16 15:20:00,46.38,46.38,46.19,46.21,273436.0,44.3324,44.3324,44.1508,44.1699,273436.0
2022-03-16 15:25:00,46.21,46.27,46.08,46.13,144073.0,44.1699,44.2273,44.0457,44.0935,144073.0
2022-03-16 15:30:00,46.13,46.17,46.01,46.07,201134.0,44.0935,44.1317,43.9788,44.0361,201134.0
2022-03-16 15:35:00,46.06,46.13,46.02,46.12,164873.0,44.0266,44.0935,43.9883,44.0839,164873.0
2022-03-16 15:40:00,46.11,46.18,46.05,46.09,192675.0,44.0743,44.1413,44.017,44.0552,192675.0
2022-03-16 15:45:00,46.09,46.33,46.05,46.3,335648.0,44.0552,44.2846,44.017,44.256,335648.0
2022-03-16 15:50:00,46.3,46.38,46.28,46.3,389473.0,44.256,44.3324,44.2368,44.256,389473.0
2022-03-16 15:55:00,46.29,46.43,46.27,46.41,780838.0,44.2464,44.3802,44.2273,44.3611,780838.0
2022-03-17 09:30:00,47.02,47.43,46.76,47.41,410658.0,44.9442,45.3361,44.6956,45.317,410658.0
2022-03-17 09:35:00,47.41,47.96,47.41,47.94,292849.0,45.317,45.8427,45.317,45.8236,292849.0
2022-03-17 09:40:00,47.93,47.98,47.64,47.66,268243.0,45.814,45.8618,45.5368,45.5559,268243.0
2022-03-17 09:45:00,47.64,47.87,47.53,47.71,337874.0,45.5368,45.7566,45.4317,45.6037,337874.0
2022-03-17 09:50:00,47.71,47.72,47.39,47.4,231189.0,45.6037,45.6133,45.2978,45.3074,231189.0
2022-03-17 09:55:00,47.42,47.68,47.41,47.67,203212.0,45.3265,45.575,45.317,45.5655,203212.0
2022-03-17 10:00:00,47.66,47.85,47.51,47.67,153380.0,45.5559,45.7375,45.4125,45.5655,153380.0
2022-03-17 10:05:00,47.66,47.95,47.65,47.89,219458.0,45.5559,45.8331,45.5464,45.7758,219458.0
2022-03-17 10:10:00,47.88,48.08,47.85,47.93,219285.0,45.7662,45.9574,45.7375,45.814,219285.0
2022-03-17 10:15:00,47.94,48.07,47.84,47.87,176550.0,45.8236,45.9478,45.728,45.7566,176550.0
2022-03-17 10:20:00,47.86,48.04,47.84,48.01,127700.0,45.7471,45.9191,45.728,45.8905,127700.0
2022-03-17 10:25:00,48.01,48.14,47.98,48.12,156540.0,45.8905,46.0147,45.8618,45.9956,156540.0
2022-03-17 10:30:00,48.13,48.18,47.98,47.99,225839.0,46.0052,46.053,45.8618,45.8713,225839.0
2022-03-17 10:35:00,48.0,48.05,47.88,48.05,210941.0,45.8809,45.9287,45.7662,45.9287,210941.0
2022-03-17 10:40:00,48.05,48.13,47.94,48.06,212943.0,45.9287,46.0052,45.8236,45.9383,212943.0
2022-03-17 10:45:00,48.06,48.24,48.04,48.21,286506.0,45.9383,46.1103,45.9191,46.0816,286506.0
2022-03-17 10:50:00,48.2,48.2,47.99,48.04,178429.0,46.0721,46.0721,45.8713,45.9191,178429.0
2022-03-17 10:55:00,48.04,48.15,48.03,48.11,94797.0,45.9191,46.0243,45.9096,45.986,94797.0
2022-03-17 11:00:00,48.11,48.28,48.03,48.24,211431.0,45.986,46.1485,45.9096,46.1103,211431.0
2022-03-17 11:05:00,48.25,48.34,48.13,48.32,183026.0,46.1199,46.2059,46.0052,46.1868,183026.0
2022-03-17 11:10:00,48.31,48.35,48.11,48.13,144317.0,46.1772,46.2155,45.986,46.0052,144317.0
2022-03-17 11:15:00,48.14,48.26,48.1,48.25,102346.0,46.0147,46.1294,45.9765,46.1199,102346.0
2022-03-17 11:20:00,48.26,48.32,48.16,48.26,103831.0,46.1294,46.1868,46.0338,46.1294,103831.0
2022-03-17 11:25:00,48.25,48.33,48.15,48.22,88488.0,46.1199,46.1963,46.0243,46.0912,88488.0
2022-03-17 11:30:00,48.21,48.31,48.14,48.24,114127.0,46.0816,46.1772,46.0147,46.1103,114127.0
2022-03-17 11:35:00,48.25,48.29,48.21,48.24,66956.0,46.1199,46.1581,46.0816,46.1103,66956.0
2022-03-17 11:40:00,48.25,48.26,48.08,48.1,98918.0,46.1199,46.1294,45.9574,45.9765,98918.0
2022-03-17 11:45:00,48.1,48.38,48.07,48.38,147720.0,45.9765,46.2441,45.9478,46.2441,147720.0
2022-03-17 11:50:00,48.38,48.59,48.33,48.59,316486.0,46.2441,46.4449,46.1963,46.4449,316486.0
2022-03-17 11:55:00,48.58,48.65,48.55,48.65,235072.0,46.4353,46.5022,46.4066,46.5022,235072.0
2022-03-17 12:00:00,48.65,48.65,48.45,48.51,244072.0,46.5022,46.5022,46.311,46.3684,244072.0
2022-03-17 12:05:00,48.5,48.57,48.46,48.5,103097.0,46.3588,46.4257,46.3206,46.3588,103097.0
2022-03-17 12:10:00,48.51,48.51,48.35,48.38,73148.0,46.3684,46.3684,46.2155,46.2441,73148.0
2022-03-17 12:15:00,48.38,48.59,48.34,48.5,247754.0,46.2441,46.4449,46.2059,46.3588,247754.0
2022-03-17 12:20:00,48.5,48.65,48.49,48.62,121989.0,46.3588,46.5022,46.3493,46.4735,121989.0
2022-03-17 12:25:00,48.62,48.74,48.58,48.71,136282.0,46.4735,46.5882,46.4353,46.5596,136282.0
2022-03-17 12:30:00,48.71,48.75,48.6,48.71,159538.0,46.5596,46.5978,46.4544,46.5596,159538.0
2022-03-17 12:35:00,48.71,48.8,48.67,48.72,149807.0,46.5596,46.6456,46.5213,46.5691,149807.0
2022-03-17 12:40:00,48.73,48.77,48.64,48.66,99517.0,46.5787,46.6169,46.4926,46.5118,99517.0
2022-03-17 12:45:00,48.67,48.67,48.54,48.62,95136.0,46.5213,46.5213,46.3971,46.4735,95136.0
2022-03-17 12:50:00,48.63,48.66,48.52,48.54,90662.0,46.4831,46.5118,46.3779,46.3971,90662.0
2022-03-17 12:55:00,48.53,48.59,48.49,48.56,195059.0,46.3875,46.4449,46.3493,46.4162,195059.0
2022-03-17 13:00:00,48.55,48.56,48.43,48.44,111985.0,46.4066,46.4162,46.2919,46.3015,111985.0
2022-03-17 13:05:00,48.43,48.5,48.42,48.48,102058.0,46.2919,46.3588,46.2824,46.3397,102058.0
2022-03-17 13:10:00,48.48,48.59,48.46,48.57,167930.0,46.3397,46.4449,46.3206,46.4257,167930.0
2022-03-17 13:15:00,48.57,48.63,48.51,48.53,101192.0,46.4257,46.4831,46.3684,46.3875,101192.0
2022-03-17 13:20:00,48.53,48.64,48.52,48.62,105974.0,46.3875,46.4926,46.3779,46.4735,105974.0
2022-03-17 13:25:00,48.63,48.67,48.59,48.63,78124.0,46.4831,46.5213,46.4449,46.4831,78124.0
2022-03-17 13:30:00,48.64,48.7,48.59,48.69,84065.0,46.4926,46.55,46.4449,46.5404,84065.0
2022-03-17 13:35:00,48.69,48.72,48.6,48.66,103257.0,46.5404,46.5691,46.4544,46.5118,103257.0
2022-03-17 13:40:00,48.67,48.7,48.6,48.6,87891.0,46.5213,46.55,46.4544,46.4544,87891.0
2022-03-17 13:45:00,48.61,48.72,48.6,48.64,84345.0,46.464,46.5691,46.4544,46.4926,84345.0
2022-03-17 13:50:00,48.64,48.69,48.59,48.61,63609.0,46.4926,46.5404,46.4449,46.464,63609.0
2022-03-17 13:55:00,48.61,48.66,48.56,48.57,80983.0,46.464,46.5118,46.4162,46.4257,80983.0
2022-03-17 14:00:00,48.57,48.62,48.52,48.59,156951.0,46.4257,46.4735,46.3779,46.4449,156951.0
2022-03-17 14:05:00,48.59,48.7,48.55,48.66,98899.0,46.4449,46.55,46.4066,46.5118,98899.0
2022-03-17 14:10:00,48.66,48.68,48.51,48.53,153235.0,46.5118,46.5309,46.3684,46.3875,153235.0
2022-03-17 14:15:00,48.54,48.56,48.44,48.47,78375.0,46.3971,46.4162,46.3015,46.3302,78375.0
2022-03-17 14:20:00,48.48,48.52,48.42,48.43,122470.0,46.3397,46.3779,46.2824,46.2919,122470.0
2022-03-17 14:25:00,48.42,48.5,48.32,48.34,155049.0,46.2824,46.3588,46.1868,46.2059,155049.0
2022-03-17 14:30:00,48.33,48.43,48.32,48.42,117651.0,46.1963,46.2919,46.1868,46.2824,117651.0
2022-03-17 14:35:00,48.42,48.52,48.42,48.47,209169.0,46.2824,46.3779,46.2824,46.3302,209169.0
2022-03-17 14:40:00,48.47,48.5,48.39,48.41,78858.0,46.3302,46.3588,46.2537,46.2728,78858.0
2022-03-17 14:45:00,48.42,48.47,48.37,48.47,81862.0,46.2824,46.3302,46.2346,46.3302,81862.0
2022-03-17 14:50:00,48.47,48.5,48.44,48.44,48287.0,46.3302,46.3588,46.3015,46.3015,48287.0
2022-03-17 14:55:00,48.45,48.49,48.39,48.49,159775.0,46.311,46.3493,46.2537,46.3493,159775.0
2022-03-17 15:00:00,48.48,48.54,48.45,48.52,172453.0,46.3397,46.3971,46.311,46.3779,172453.0
2022-03-17 15:05:00,48.51,48.51,48.26,48.31,243531.0,46.3684,46.3684,46.1294,46.1772,243531.0
2022-03-17 15:10:00,48.31,48.34,48.16,48.29,172403.0,46.1772,46.2059,46.0338,46.1581,172403.0
2022-03-17 15:15:00,48.28,48.45,48.27,48.4,128005.0,46.1485,46.311,46.139,46.2632,128005.0
2022-03-17 15:20:00,48.41,48.44,48.36,48.37,150680.0,46.2728,46.3015,46.225,46.2346,150680.0
2022-03-17 15:25:00,48.37,48.42,48.35,48.39,166437.0,46.2346,46.2824,46.2155,46.2537,166437.0
2022-03-17 15:30:00,48.4,48.53,48.38,48.4,248976.0,46.2632,46.3875,46.2441,46.2632,248976.0
2022-03-17 15:35:00,48.4,48.45,48.37,48.42,284446.0,46.2632,46.311,46.2346,46.2824,284446.0
2022-03-17 15:40:00,48.43,48.56,48.42,48.54,325447.0,46.2919,46.4162,46.2824,46.3971,325447.0
2022-03-17 15:45:00,48.53,48.56,48.41,48.43,315073.0,46.3875,46.4162,46.2728,46.2919,315073.0
2022-03-17 15:50:00,48.43,48.52,48.4,48.46,491601.0,46.2919,46.3779,46.2632,46.3206,491601.0
2022-03-17 15:55:00,48.45,48.6,48.45,48.6,927589.0,46.311,46.4544,46.311,46.4544,927589.0
2022-03-18 09:30:00,48.33,48.45,47.98,48.17,2362030.0,46.1963,46.311,45.8618,46.0434,2362030.0
2022-03-18 09:35:00,48.17,48.6,48.17,48.45,169289.0,46.0434,46.4544,46.0434,46.311,169289.0
2022-03-18 09:40:00,48.45,49.0,48.38,48.91,273060.0,46.311,46.8368,46.2441,46.7507,273060.0
2022-03-18 09:45:00,48.89,49.02,48.83,49.01,184415.0,46.7316,46.8559,46.6743,46.8463,184415.0
2022-03-18 09:50:00,49.0,49.13,48.81,48.92,213797.0,46.8368,46.961,46.6551,46.7603,213797.0
2022-03-18 09:55:00,48.94,49.2,48.92,49.0,192752.0,46.7794,47.0279,46.7603,46.8368,192752.0
2022-03-18 10:00:00,49.02,49.46,48.98,49.38,311307.0,46.8559,47.2764,46.8176,47.2,311307.0
2022-03-18 10:05:00,49.38,49.47,49.33,49.39,132671.0,47.2,47.286,47.1522,47.2095,132671.0
2022-03-18 10:10:00,49.38,49.42,49.05,49.14,230881.0,47.2,47.2382,46.8845,46.9706,230881.0
2022-03-18 10:15:00,49.15,49.31,48.93,48.97,250086.0,46.9801,47.1331,46.7698,46.8081,250086.0
2022-03-18 10:20:00,48.99,49.11,48.9,49.07,142686.0,46.8272,46.9419,46.7412,46.9037,142686.0
2022-03-18 10:25:00,49.07,49.2,48.99,49.03,200079.0,46.9037,47.0279,46.8272,46.8654,200079.0
2022-03-18 10:30:00,49.05,49.1,48.77,48.79,185258.0,46.8845,46.9323,46.6169,46.636,185258.0
2022-03-18 10:35:00,48.8,48.91,48.68,48.69,148321.0,46.6456,46.7507,46.5309,46.5404,148321.0
2022-03-18 10:40:00,48.7,48.86,48.66,48.82,120070.0,46.55,46.7029,46.5118,46.6647,120070.0
2022-03-18 10:45:00,48.83,48.88,48.74,48.75,107550.0,46.6743,46.7221,46.5882,46.5978,107550.0
2022-03-18 10:50:00,48.74,48.82,48.68,48.79,90965.0,46.5882,46.6647,46.5309,46.636,90965.0
2022-03-18 10:55:00,48.79,48.87,48.76,48.83,111199.0,46.636,46.7125,46.6074,46.6743,111199.0
2022-03-18 11:00:00,48.83,48.85,48.74,48.81,91291.0,46.6743,46.6934,46.5882,46.6551,91291.0
2022-03-18 11:05:00,48.79,48.88,48.75,48.84,78647.0,46.636,46.7221,46.5978,46.6838,78647.0
2022-03-18 11:10:00,48.84,48.86,48.76,48.79,84295.0,46.6838,46.7029,46.6074,46.636,84295.0
2022-03-18 11:15:00,48.79,48.89,48.76,48.87,87823.0,46.636,46.7316,46.6074,46.7125,87823.0
2022-03-18 11:20:00,48.87,48.87,48.71,48.73,114768.0,46.7125,46.7125,46.5596,46.5787,114768.0
2022-03-18 11:25:00,48.73,48.78,48.63,48.77,84876.0,46.5787,46.6265,46.4831,46.6169,84876.0
2022-03-18 11:30:00,48.77,48.9,48.76,48.86,105176.0,46.6169,46.7412,46.6074,46.7029,105176.0
2022-03-18 11:35:00,48.86,48.96,48.85,48.86,139169.0,46.7029,46.7985,46.6934,46.7029,139169.0
2022-03-18 11:40:00,48.88,48.9,48.77,48.82,78319.0,46.7221,46.7412,46.6169,46.6647,78319.0
2022-03-18 11:45:00,48.83,48.9,48.78,48.89,88977.0,46.6743,46.7412,46.6265,46.7316,88977.0
2022-03-18 11:50:00,48.9,48.98,48.77,48.78,81611.0,46.7412,46.8176,46.6169,46.6265,81611.0
2022-03-18 11:55:00,48.79,48.87,48.79,48.83,68677.0,46.636,46.7125,46.636,46.6743,68677.0
2022-03-18 12:00:00,48.83,48.84,48.75,48.81,83469.0,46.6743,46.6838,46.5978,46.6551,83469.0
2022-03-18 12:05:00,48.82,48.89,48.79,48.82,69822.0,46.6647,46.7316,46.636,46.6647,69822.0
2022-03-18 12:10:00,48.82,48.91,48.78,48.89,62060.0,46.6647,46.7507,46.6265,46.7316,62060.0
2022-03-18 12:15:00,48.89,48.95,48.84,48.9,50382.0,46.7316,46.789,46.6838,46.7412,50382.0
2022-03-18 12:20:00,48.89,48.99,48.87,48.94,71529.0,46.7316,46.8272,46.7125,46.7794,71529.0
2022-03-18 12:25:00,48.94,48.97,48.88,48.91,69679.0,46.7794,46.8081,46.7221,46.7507,69679.0
2022-03-18 12:30:00,48.91,48.99,48.87,48.99,60867.0,46.7507,46.8272,46.7125,46.8272,60867.0
2022-03-18 12:35:00,48.99,49.03,48.85,48.92,109664.0,46.8272,46.8654,46.6934,46.7603,109664.0
2022-03-18 12:40:00,48.92,48.98,48.84,48.89,114884.0,46.7603,46.8176,46.6838,46.7316,114884.0
2022-03-18 12:45:00,48.9,49.0,48.84,48.9,67884.0,46.7412,46.8368,46.6838,46.7412,67884.0
2022-03-18 12:50:00,48.9,48.95,48.85,48.85,62185.0,46.7412,46.789,46.6934,46.6934,62185.0
2022-03-18 12:55:00,48.86,48.92,48.85,48.88,52542.0,46.7029,46.7603,46.6934,46.7221,52542.0
2022-03-18 13:00:00,48.89,48.98,48.88,48.91,69370.0,46.7316,46.8176,46.7221,46.7507,69370.0
2022-03-18 13:05:00,48.92,48.96,48.88,48.93,86607.0,46.7603,46.7985,46.7221,46.7698,86607.0
2022-03-18 13:10:00,48.94,49.03,48.91,49.0,124982.0,46.7794,46.8654,46.7507,46.8368,124982.0
2022-03-18 13:15:00,49.0,49.01,48.96,48.97,104861.0,46.8368,46.8463,46.7985,46.8081,104861.0
2022-03-18 13:20:00,48.96,48.98,48.89,48.94,150398.0,46.7985,46.8176,46.7316,46.7794,150398.0
2022-03-18 13:25:00,48.93,48.97,48.88,48.88,93356.0,46.7698,46.8081,46.7221,46.7221,93356.0
2022-03-18 13:30:00,48.88,48.93,48.88,48.91,70533.0,46.7221,46.7698,46.7221,46.7507,70533.0
2022-03-18 13:35:00,48.91,48.92,48.84,48.9,102215.0,46.7507,46.7603,46.6838,46.7412,102215.0
2022-03-18 13:40:00,48.9,48.91,48.78,48.82,76632.0,46.7412,46.7507,46.6265,46.6647,76632.0
2022-03-18 13:45:00,48.82,48.9,48.81,48.89,179290.0,46.6647,46.7412,46.6551,46.7316,179290.0
2022-03-18 13:50:00,48.89,48.96,48.79,48.81,87592.0,46.7316,46.7985,46.636,46.6551,87592.0
2022-03-18 13:55:00,48.8,48.83,48.73,48.78,123584.0,46.6456,46.6743,46.5787,46.6265,123584.0
2022-03-18 14:00:00,48.78,48.82,48.7,48.73,126804.0,46.6265,46.6647,46.55,46.5787,126804.0
2022-03-18 14:05:00,48.73,48.74,48.67,48.69,120110.0,46.5787,46.5882,46.5213,46.5404,120110.0
2022-03-18 14:10:00,48.68,48.73,48.64,48.72,95255.0,46.5309,46.5787,46.4926,46.5691,95255.0
2022-03-18 14:15:00,48.72,48.73,48.69,48.72,81997.0,46.5691,46.5787,46.5404,46.5691,81997.0
2022-03-18 14:20:00,48.71,48.72,48.62,48.64,84408.0,46.5596,46.5691,46.4735,46.4926,84408.0
2022-03-18 14:25:00,48.64,48.64,48.49,48.55,137776.0,46.4926,46.4926,46.3493,46.4066,137776.0
2022-03-18 14:30:00,48.55,48.6,48.44,48.55,215854.0,46.4066,46.4544,46.3015,46.4066,215854.0
2022-03-18 14:35:00,48.56,48.6,48.53,48.59,153917.0,46.4162,46.4544,46.3875,46.4449,153917.0
2022-03-18 14:40:00,48.59,48.6,48.47,48.5,126133.0,46.4449,46.4544,46.3302,46.3588,126133.0
2022-03-18 14:45:00,48.51,48.52,48.46,48.48,178721.0,46.3684,46.3779,46.3206,46.3397,178721.0
2022-03-18 14:50:00,48.48,48.49,48.42,48.44,111182.0,46.3397,46.3493,46.2824,46.3015,111182.0
2022-03-18 14:55:00,48.43,48.45,48.37,48.39,170087.0,46.2919,46.311,46.2346,46.2537,170087.0
2022-03-18 15:00:00,48.39,48.41,48.34,48.37,158867.0,46.2537,46.2728,46.2059,46.2346,158867.0
2022-03-18 15:05:00,48.37,48.38,48.35,48.38,148272.0,46.2346,46.2441,46.2155,46.2441,148272.0
2022-03-18 15:10:00,48.37,48.38,48.33,48.36,163160.0,46.2346,46.2441,46.1963,46.225,163160.0
2022-03-18 15:15:00,48.37,48.37,48.32,48.33,303334.0,46.2346,46.2346,46.1868,46.1963,303334.0
2022-03-18 15:20:00,48.33,48.44,48.31,48.39,359499.0,46.1963,46.3015,46.1772,46.2537,359499.0
2022-03-18 15:25:00,48.39,48.4,48.32,48.37,211117.0,46.2537,46.2632,46.1868,46.2346,211117.0
2022-03-18 15:30:00,48.36,48.45,48.35,48.4,367998.0,46.225,46.311,46.2155,46.2632,367998.0
2022-03-18 15:35:00,48.41,48.41,48.28,48.3,431451.0,46.2728,46.2728,46.1485,46.1677,431451.0
2022-03-18 15:40:00,48.3,48.34,48.27,48.29,393812.0,46.1677,46.2059,46.139,46.1581,393812.0
2022-03-18 15:45:00,48.29,48.33,48.22,48.25,731683.0,46.1581,46.1963,46.0912,46.1199,731683.0
2022-03-18 15:50:00,48.25,48.28,48.11,48.21,655374.0,46.1199,46.1485,45.986,46.0816,655374.0
2022-03-18 15:55:00,48.21,48.22,48.07,48.07,1658001.0,46.0816,46.0912,45.9478,45.9478,1658001.0
2022-03-21 09:30:00,48.36,49.27,48.35,49.0,678022.0,46.225,47.0948,46.2155,46.8368,678022.0
2022-03-21 09:35:00,49.0,49.3,48.99,49.05,379130.0,46.8368,47.1235,46.8272,46.8845,379130.0
2022-03-21 09:40:00,49.05,49.35,48.88,48.88,359935.0,46.8845,47.1713,46.7221,46.7221,359935.0
2022-03-21 09:45:00,48.89,49.05,48.82,49.03,247715.0,46.7316,46.8845,46.6647,46.8654,247715.0
2022-03-21 09:50:00,49.02,49.36,48.86,48.9,253961.0,46.8559,47.1809,46.7029,46.7412,253961.0
2022-03-21 09:55:00,48.9,49.18,48.87,49.01,274333.0,46.7412,47.0088,46.7125,46.8463,274333.0
2022-03-21 10:00:00,49.01,49.21,48.93,49.12,140549.0,46.8463,47.0375,46.7698,46.9515,140549.0
2022-03-21 10:05:00,49.12,49.18,48.86,49.02,131652.0,46.9515,47.0088,46.7029,46.8559,131652.0
2022-03-21 10:10:00,49.04,49.29,49.04,49.25,140691.0,46.875,47.114,46.875,47.0757,140691.0
2022-03-21 10:15:00,49.26,49.43,49.2,49.39,224994.0,47.0853,47.2478,47.0279,47.2095,224994.0
2022-03-21 10:20:00,49.39,49.39,49.1,49.18,160385.0,47.2095,47.2095,46.9323,47.0088,160385.0
2022-03-21 10:25:00,49.17,49.18,48.95,49.03,132733.0,46.9993,47.0088,46.789,46.8654,132733.0
2022-03-21 10:30:00,49.03,49.22,48.96,49.13,151051.0,46.8654,47.047,46.7985,46.961,151051.0
2022-03-21 10:35:00,49.11,49.29,49.05,49.29,109937.0,46.9419,47.114,46.8845,47.114,109937.0
2022-03-21 10:40:00,49.29,49.36,49.2,49.28,91554.0,47.114,47.1809,47.0279,47.1044,91554.0
2022-03-21 10:45:00,49.28,49.35,49.24,49.31,104904.0,47.1044,47.1713,47.0662,47.1331,104904.0
2022-03-21 10:50:00,49.3,49.4,49.29,49.38,112139.0,47.1235,47.2191,47.114,47.2,112139.0
2022-03-21 10:55:00,49.38,49.53,49.35,49.52,165244.0,47.2,47.3434,47.1713,47.3338,165244.0
2022-03-21 11:00:00,49.53,49.67,48.99,49.57,162359.0,47.3434,47.4772,46.8272,47.3816,162359.0
2022-03-21 11:05:00,49.57,49.6,49.48,49.55,91358.0,47.3816,47.4103,47.2956,47.3625,91358.0
2022-03-21 11:10:00,49.55,49.57,49.44,49.57,75855.0,47.3625,47.3816,47.2573,47.3816,75855.0
2022-03-21 11:15:00,49.56,49.61,49.48,49.48,101827.0,47.372,47.4198,47.2956,47.2956,101827.0
2022-03-21 11:20:00,49.48,49.54,49.42,49.53,83189.0,47.2956,47.3529,47.2382,47.3434,83189.0
2022-03-21 11:25:00,49.52,49.52,49.39,49.43,71112.0,47.3338,47.3338,47.2095,47.2478,71112.0
2022-03-21 11:30:00,49.44,49.47,49.35,49.43,67630.0,47.2573,47.286,47.1713,47.2478,67630.0
2022-03-21 11:35:00,49.42,49.5,49.37,49.49,93752.0,47.2382,47.3147,47.1904,47.3051,93752.0
2022-03-21 11:40:00,49.5,49.51,49.39,49.39,104999.0,47.3147,47.3242,47.2095,47.2095,104999.0
2022-03-21 11:45:00,49.39,49.57,49.39,49.54,91562.0,47.2095,47.3816,47.2095,47.3529,91562.0
2022-03-21 11:50:00,49.54,49.62,49.47,49.55,116822.0,47.3529,47.4294,47.286,47.3625,116822.0
2022-03-21 11:55:00,49.55,49.67,49.54,49.64,74484.0,47.3625,47.4772,47.3529,47.4485,74484.0
2022-03-21 12:00:00,49.64,49.7,49.61,49.68,77300.0,47.4485,47.5059,47.4198,47.4867,77300.0
2022-03-21 12:05:00,49.68,49.77,49.59,49.73,105945.0,47.4867,47.5728,47.4007,47.5345,105945.0
2022-03-21 12:10:00,49.73,49.84,49.69,49.82,115190.0,47.5345,47.6397,47.4963,47.6206,115190.0
2022-03-21 12:15:00,49.82,49.92,49.8,49.92,173059.0,47.6206,47.7161,47.6014,47.7161,173059.0
2022-03-21 12:20:00,49.92,49.99,49.91,49.93,170266.0,47.7161,47.783,47.7066,47.7257,170266.0
2022-03-21 12:25:00,49.94,50.0,49.9,49.98,104356.0,47.7353,47.7926,47.697,47.7735,104356.0
2022-03-21 12:30:00,49.99,49.99,49.58,49.66,206835.0,47.783,47.783,47.3912,47.4676,206835.0
2022-03-21 12:35:00,49.68,49.68,49.45,49.55,138074.0,47.4867,47.4867,47.2669,47.3625,138074.0
2022-03-21 12:40:00,49.56,49.79,49.56,49.78,116109.0,47.372,47.5919,47.372,47.5823,116109.0
2022-03-21 12:45:00,49.78,49.84,49.73,49.8,94611.0,47.5823,47.6397,47.5345,47.6014,94611.0
2022-03-21 12:50:00,49.8,49.8,49.49,49.52,103539.0,47.6014,47.6014,47.3051,47.3338,103539.0
2022-03-21 12:55:00,49.51,49.57,49.4,49.47,79858.0,47.3242,47.3816,47.2191,47.286,79858.0
2022-03-21 13:00:00,49.47,49.48,49.35,49.36,86083.0,47.286,47.2956,47.1713,47.1809,86083.0
2022-03-21 13:05:00,49.37,49.49,49.33,49.47,74527.0,47.1904,47.3051,47.1522,47.286,74527.0
2022-03-21 13:10:00,49.47,49.48,49.3,49.31,70290.0,47.286,47.2956,47.1235,47.1331,70290.0
2022-03-21 13:15:00,49.3,49.32,49.13,49.14,104379.0,47.1235,47.1426,46.961,46.9706,104379.0
2022-03-21 13:20:00,49.14,49.28,49.12,49.24,98288.0,46.9706,47.1044,46.9515,47.0662,98288.0
2022-03-21 13:25:00,49.25,49.29,49.22,49.24,102288.0,47.0757,47.114,47.047,47.0662,102288.0
2022-03-21 13:30:00,49.23,49.43,49.22,49.41,81038.0,47.0566,47.2478,47.047,47.2287,81038.0
2022-03-21 13:35:00,49.41,49.49,49.36,49.44,84844.0,47.2287,47.3051,47.1809,47.2573,84844.0
2022-03-21 13:40:00,49.43,49.44,49.28,49.32,79764.0,47.2478,47.2573,47.1044,47.1426,79764.0
2022-03-21 13:45:00,49.33,49.38,49.29,49.34,78784.0,47.1522,47.2,47.114,47.1617,78784.0
2022-03-21 13:50:00,49.33,49.48,49.33,49.46,80889.0,47.1522,47.2956,47.1522,47.2764,80889.0
2022-03-21 13:55:00,49.46,49.52,49.44,49.45,133527.0,47.2764,47.3338,47.2573,47.2669,133527.0
2022-03-21 14:00:00,49.44,49.46,49.34,49.43,97334.0,47.2573,47.2764,47.1617,47.2478,97334.0
2022-03-21 14:05:00,49.43,49.56,49.35,49.52,109743.0,47.2478,47.372,47.1713,47.3338,109743.0
2022-03-21 14:10:00,49.51,49.53,49.42,49.44,79812.0,47.3242,47.3434,47.2382,47.2573,79812.0
2022-03-21 14:15:00,49.44,49.58,49.42,49.57,83903.0,47.2573,47.3912,47.2382,47.3816,83903.0
2022-03-21 14:20:00,49.56,49.74,49.56,49.67,121834.0,47.372,47.5441,47.372,47.4772,121834.0
2022-03-21 14:25:00,49.67,49.76,49.66,49.72,97260.0,47.4772,47.5632,47.4676,47.525,97260.0
2022-03-21 14:30:00,49.71,49.78,49.67,49.71,97040.0,47.5154,47.5823,47.4772,47.5154,97040.0
2022-03-21 14:35:00,49.72,49.79,49.66,49.78,105523.0,47.525,47.5919,47.4676,47.5823,105523.0
2022-03-21 14:40:00,49.78,49.85,49.73,49.83,156142.0,47.5823,47.6492,47.5345,47.6301,156142.0
2022-03-21 14:45:00,49.83,49.87,49.72,49.74,114830.0,47.6301,47.6683,47.525,47.5441,114830.0
2022-03-21 14:50:00,49.75,49.83,49.7,49.77,55469.0,47.5536,47.6301,47.5059,47.5728,55469.0
2022-03-21 14:55:00,49.77,49.77,49.55,49.56,114479.0,47.5728,47.5728,47.3625,47.372,114479.0
2022-03-21 15:00:00,49.56,49.65,49.54,49.59,82320.0,47.372,47.4581,47.3529,47.4007,82320.0
2022-03-21 15:05:00,49.59,49.73,49.57,49.72,89126.0,47.4007,47.5345,47.3816,47.525,89126.0
2022-03-21 15:10:00,49.72,49.76,49.62,49.68,170215.0,47.525,47.5632,47.4294,47.4867,170215.0
2022-03-21 15:15:00,49.68,49.75,49.63,49.65,140947.0,47.4867,47.5536,47.4389,47.4581,140947.0
2022-03-21 15:20:00,49.65,49.72,49.63,49.71,117202.0,47.4581,47.525,47.4389,47.5154,117202.0
2022-03-21 15:25:00,49.71,49.74,49.67,49.73,112265.0,47.5154,47.5441,47.4772,47.5345,112265.0
2022-03-21 15:30:00,49.73,49.75,49.55,49.58,241728.0,47.5345,47.5536,47.3625,47.3912,241728.0
2022-03-21 15:35:00,49.58,49.65,49.53,49.61,168138.0,47.3912,47.4581,47.3434,47.4198,168138.0
2022-03-21 15:40:00,49.61,49.62,49.55,49.56,204847.0,47.4198,47.4294,47.3625,47.372,204847.0
2022-03-21 15:45:00,49.56,49.62,49.44,49.44,263196.0,47.372,47.4294,47.2573,47.2573,263196.0
2022-03-21 15:50:00,49.45,49.6,49.44,49.5,471215.0,47.2669,47.4103,47.2573,47.3147,471215.0
2022-03-21 15:55:00,49.5,49.58,49.47,49.51,1036289.0,47.3147,47.3912,47.286,47.3242,1036289.0
2022-03-22 09:30:00,49.94,49.94,49.63,49.83,234365.0,47.7353,47.7353,47.4389,47.6301,234365.0
2022-03-22 09:35:00,49.83,50.24,49.69,50.01,659159.0,47.6301,48.022,47.4963,47.8022,659159.0
2022-03-22 09:40:00,50.03,50.49,50.03,50.45,363825.0,47.8213,48.261,47.8213,48.2227,363825.0
2022-03-22 09:45:00,50.46,50.47,49.82,50.21,388108.0,48.2323,48.2419,47.6206,47.9933,388108.0
2022-03-22 09:50:00,50.22,50.72,50.21,50.71,440826.0,48.0029,48.4808,47.9933,48.4713,440826.0
2022-03-22 09:55:00,50.71,50.78,50.36,50.5,241100.0,48.4713,48.5382,48.1367,48.2705,241100.0
2022-03-22 10:00:00,50.49,50.52,50.08,50.09,181112.0,48.261,48.2897,47.8691,47.8786,181112.0
2022-03-22 10:05:00,50.08,50.08,49.74,50.01,276242.0,47.8691,47.8691,47.5441,47.8022,276242.0
2022-03-22 10:10:00,50.01,50.06,49.78,49.84,177579.0,47.8022,47.85,47.5823,47.6397,177579.0
2022-03-22 10:15:00,49.84,49.86,49.58,49.76,174513.0,47.6397,47.6588,47.3912,47.5632,174513.0
2022-03-22 10:20:00,49.77,49.89,49.76,49.82,127408.0,47.5728,47.6875,47.5632,47.6206,127408.0
2022-03-22 10:25:00,49.83,49.88,49.74,49.75,121894.0,47.6301,47.6779,47.5441,47.5536,121894.0
2022-03-22 10:30:00,49.73,49.93,49.7,49.84,117527.0,47.5345,47.7257,47.5059,47.6397,117527.0
2022-03-22 10:35:00,49.83,49.94,49.75,49.77,157168.0,47.6301,47.7353,47.5536,47.5728,157168.0
2022-03-22 10:40:00,49.77,49.86,49.48,49.5,230217.0,47.5728,47.6588,47.2956,47.3147,230217.0
2022-03-22 10:45:00,49.49,49.68,49.48,49.65,138106.0,47.3051,47.4867,47.2956,47.4581,138106.0
2022-03-22 10:50:00,49.65,49.83,49.63,49.77,113671.0,47.4581,47.6301,47.4389,47.5728,113671.0
2022-03-22 10:55:00,49.78,49.79,49.63,49.66,115284.0,47.5823,47.5919,47.4389,47.4676,115284.0
2022-03-22 11:00:00,49.66,49.67,49.49,49.5,137748.0,47.4676,47.4772,47.3051,47.3147,137748.0
2022-03-22 11:05:00,49.5,49.56,49.4,49.48,153618.0,47.3147,47.372,47.2191,47.2956,153618.0
2022-03-22 11:10:00,49.46,49.47,49.34,49.42,103066.0,47.2764,47.286,47.1617,47.2382,103066.0
2022-03-22 11:15:00,49.41,49.46,49.31,49.39,118826.0,47.2287,47.2764,47.1331,47.2095,118826.0
2022-03-22 11:20:00,49.39,49.41,49.3,49.37,105055.0,47.2095,47.2287,47.1235,47.1904,105055.0
2022-03-22 11:25:00,49.37,49.37,49.2,49.31,207997.0,47.1904,47.1904,47.0279,47.1331,207997.0
2022-03-22 11:30:00,49.31,49.32,49.16,49.26,107065.0,47.1331,47.1426,46.9897,47.0853,107065.0
2022-03-22 11:35:00,49.26,49.33,49.22,49.3,142546.0,47.0853,47.1522,47.047,47.1235,142546.0
2022-03-22 11:40:00,49.3,49.37,49.16,49.21,160870.0,47.1235,47.1904,46.9897,47.0375,160870.0
2022-03-22 11:45:00,49.2,49.24,49.13,49.22,191379.0,47.0279,47.0662,46.961,47.047,191379.0
2022-03-22 11:50:00,49.23,49.27,48.7,49.25,199370.0,47.0566,47.0948,46.55,47.0757,199370.0
2022-03-22 11:55:00,49.25,49.28,49.1,49.12,139705.0,47.0757,47.1044,46.9323,46.9515,139705.0
2022-03-22 12:00:00,49.12,49.16,49.04,49.11,182121.0,46.9515,46.9897,46.875,46.9419,182121.0
2022-03-22 12:05:00,49.12,49.31,49.11,49.26,113114.0,46.9515,47.1331,46.9419,47.0853,113114.0
2022-03-22 12:10:00,49.26,49.34,49.26,49.26,109365.0,47.0853,47.1617,47.0853,47.0853,109365.0
2022-03-22 12:15:00,49.26,49.34,49.24,49.29,96508.0,47.0853,47.1617,47.0662,47.114,96508.0
2022-03-22 12:20:00,49.29,49.32,49.2,49.31,89136.0,47.114,47.1426,47.0279,47.1331,89136.0
2022-03-22 12:25:00,49.3,49.31,49.2,49.21,109158.0,47.1235,47.1331,47.0279,47.0375,109158.0
2022-03-22 12:30:00,49.21,49.21,49.11,49.16,120120.0,47.0375,47.0375,46.9419,46.9897,120120.0
2022-03-22 12:35:00,49.16,49.23,49.15,49.18,132710.0,46.9897,47.0566,46.9801,47.0088,132710.0
2022-03-22 12:40:00,49.18,49.26,49.15,49.24,95596.0,47.0088,47.0853,46.9801,47.0662,95596.0
2022-03-22 12:45:00,49.25,49.34,49.22,49.33,106939.0,47.0757,47.1617,47.047,47.1522,106939.0
2022-03-22 12:50:00,49.33,49.43,49.32,49.41,92895.0,47.1522,47.2478,47.1426,47.2287,92895.0
2022-03-22 12:55:00,49.41,49.42,49.35,49.39,77960.0,47.2287,47.2382,47.1713,47.2095,77960.0
2022-03-22 13:00:00,49.39,49.44,49.3,49.43,87025.0,47.2095,47.2573,47.1235,47.2478,87025.0
2022-03-22 13:05:00,49.43,49.54,49.42,49.5,95436.0,47.2478,47.3529,47.2382,47.3147,95436.0
2022-03-22 13:10:00,49.49,49.52,49.43,49.48,116655.0,47.3051,47.3338,47.2478,47.2956,116655.0
2022-03-22 13:15:00,49.48,49.54,49.43,49.44,98082.0,47.2956,47.3529,47.2478,47.2573,98082.0
2022-03-22 13:20:00,49.44,49.45,49.37,49.4,55168.0,47.2573,47.2669,47.1904,47.2191,55168.0
2022-03-22 13:25:00,49.4,49.5,49.4,49.49,71692.0,47.2191,47.3147,47.2191,47.3051,71692.0
2022-03-22 13:30:00,49.5,49.55,49.45,49.54,86190.0,47.3147,47.3625,47.2669,47.3529,86190.0
2022-03-22 13:35:00,49.54,49.58,49.49,49.51,78451.0,47.3529,47.3912,47.3051,47.3242,78451.0
2022-03-22 13:40:00,49.51,49.51,49.41,49.42,67327.0,47.3242,47.3242,47.2287,47.2382,67327.0
2022-03-22 13:45:00,49.41,49.47,49.35,49.41,66542.0,47.2287,47.286,47.1713,47.2287,66542.0
2022-03-22 13:50:00,49.41,49.55,49.4,49.55,85104.0,47.2287,47.3625,47.2191,47.3625,85104.0
2022-03-22 13:55:00,49.54,49.59,49.47,49.53,84819.0,47.3529,47.4007,47.286,47.3434,84819.0
2022-03-22 14:00:00,49.53,49.54,49.4,49.44,66854.0,47.3434,47.3529,47.2191,47.2573,66854.0
2022-03-22 14:05:00,49.44,49.54,49.41,49.53,80723.0,47.2573,47.3529,47.2287,47.3434,80723.0
2022-03-22 14:10:00,49.53,49.62,49.5,49.58,77193.0,47.3434,47.4294,47.3147,47.3912,77193.0
2022-03-22 14:15:00,49.57,49.62,49.55,49.6,79046.0,47.3816,47.4294,47.3625,47.4103,79046.0
2022-03-22 14:20:00,49.6,49.61,49.42,49.44,97330.0,47.4103,47.4198,47.2382,47.2573,97330.0
2022-03-22 14:25:00,49.44,49.45,49.34,49.4,121202.0,47.2573,47.2669,47.1617,47.2191,121202.0
2022-03-22 14:30:00,49.39,49.51,49.33,49.51,69643.0,47.2095,47.3242,47.1522,47.3242,69643.0
2022-03-22 14:35:00,49.5,49.52,49.46,49.5,62286.0,47.3147,47.3338,47.2764,47.3147,62286.0
2022-03-22 14:40:00,49.5,49.5,49.4,49.42,57133.0,47.3147,47.3147,47.2191,47.2382,57133.0
2022-03-22 14:45:00,49.43,49.5,49.4,49.48,93161.0,47.2478,47.3147,47.2191,47.2956,93161.0
2022-03-22 14:50:00,49.48,49.59,49.48,49.59,83785.0,47.2956,47.4007,47.2956,47.4007,83785.0
2022-03-22 14:55:00,49.59,49.64,49.57,49.57,70135.0,47.4007,47.4485,47.3816,47.3816,70135.0
2022-03-22 15:00:00,49.57,49.61,49.54,49.61,91060.0,47.3816,47.4198,47.3529,47.4198,91060.0
2022-03-22 15:05:00,49.6,49.64,49.56,49.63,105768.0,47.4103,47.4485,47.372,47.4389,105768.0
2022-03-22 15:10:00,49.62,49.63,49.52,49.54,93134.0,47.4294,47.4389,47.3338,47.3529,93134.0
2022-03-22 15:15:00,49.54,49.61,49.53,49.55,103937.0,47.3529,47.4198,47.3434,47.3625,103937.0
2022-03-22 15:20:00,49.55,49.59,49.49,49.59,98410.0,47.3625,47.4007,47.3051,47.4007,98410.0
2022-03-22 15:25:00,49.59,49.59,49.46,49.47,97576.0,47.4007,47.4007,47.2764,47.286,97576.0
2022-03-22 15:30:00,49.46,49.6,49.41,49.57,141877.0,47.2764,47.4103,47.2287,47.3816,141877.0
2022-03-22 15:35:00,49.58,49.67,49.56,49.66,152100.0,47.3912,47.4772,47.372,47.4676,152100.0
2022-03-22 15:40:00,49.65,49.75,49.65,49.74,222522.0,47.4581,47.5536,47.4581,47.5441,222522.0
2022-03-22 15:45:00,49.74,49.86,49.71,49.84,394297.0,47.5441,47.6588,47.5154,47.6397,394297.0
2022-03-22 15:50:00,49.85,49.89,49.75,49.76,468264.0,47.6492,47.6875,47.5536,47.5632,468264.0
2022-03-22 15:55:00,49.76,49.91,49.7,49.86,930619.0,47.5632,47.7066,47.5059,47.6588,930619.0
2022-03-23 09:30:00,50.01,50.42,49.98,50.15,339246.0,47.8022,48.1941,47.7735,47.936,339246.0
2022-03-23 09:35:00,50.16,50.42,49.97,50.02,209248.0,47.9455,48.1941,47.7639,47.8117,209248.0
2022-03-23 09:40:00,50.0,50.37,49.89,50.26,177831.0,47.7926,48.1463,47.6875,48.0411,177831.0
2022-03-23 09:45:00,50.27,50.34,49.97,50.0,109748.0,48.0507,48.1176,47.7639,47.7926,109748.0
2022-03-23 09:50:00,50.01,50.01,49.71,49.98,177913.0,47.8022,47.8022,47.5154,47.7735,177913.0
2022-03-23 09:55:00,49.98,50.04,49.74,49.74,96921.0,47.7735,47.8308,47.5441,47.5441,96921.0
2022-03-23 10:00:00,49.74,49.93,49.71,49.77,128330.0,47.5441,47.7257,47.5154,47.5728,128330.0
2022-03-23 10:05:00,49.76,49.88,49.72,49.75,112236.0,47.5632,47.6779,47.525,47.5536,112236.0
2022-03-23 10:10:00,49.75,49.99,49.68,49.98,118240.0,47.5536,47.783,47.4867,47.7735,118240.0
2022-03-23 10:15:00,50.0,50.01,49.71,49.82,86698.0,47.7926,47.8022,47.5154,47.6206,86698.0
2022-03-23 10:20:00,49.82,49.97,49.73,49.96,105609.0,47.6206,47.7639,47.5345,47.7544,105609.0
2022-03-23 10:25:00,49.95,50.05,49.8,50.03,179711.0,47.7448,47.8404,47.6014,47.8213,179711.0
2022-03-23 10:30:00,50.04,50.18,50.03,50.03,106423.0,47.8308,47.9647,47.8213,47.8213,106423.0
2022-03-23 10:35:00,50.05,50.12,50.0,50.05,87257.0,47.8404,47.9073,47.7926,47.8404,87257.0
2022-03-23 10:40:00,50.07,50.12,49.99,50.04,93952.0,47.8595,47.9073,47.783,47.8308,93952.0
2022-03-23 10:45:00,50.04,50.16,50.0,50.16,91882.0,47.8308,47.9455,47.7926,47.9455,91882.0
2022-03-23 10:50:00,50.16,50.21,50.03,50.06,109587.0,47.9455,47.9933,47.8213,47.85,109587.0
2022-03-23 10:55:00,50.05,50.12,49.96,49.99,108982.0,47.8404,47.9073,47.7544,47.783,108982.0
2022-03-23 11:00:00,50.01,50.11,49.97,50.03,101112.0,47.8022,47.8978,47.7639,47.8213,101112.0
2022-03-23 11:05:00,50.03,50.1,49.97,49.98,101150.0,47.8213,47.8882,47.7639,47.7735,101150.0
2022-03-23 11:10:00,49.98,50.11,49.97,50.07,69024.0,47.7735,47.8978,47.7639,47.8595,69024.0
2022-03-23 11:15:00,50.07,50.13,50.05,50.12,79207.0,47.8595,47.9169,47.8404,47.9073,79207.0
2022-03-23 11:20:00,50.13,50.32,50.12,50.26,125842.0,47.9169,48.0985,47.9073,48.0411,125842.0
2022-03-23 11:25:00,50.26,50.32,50.24,50.31,107991.0,48.0411,48.0985,48.022,48.0889,107991.0
2022-03-23 11:30:00,50.31,50.36,50.27,50.33,72464.0,48.0889,48.1367,48.0507,48.108,72464.0
2022-03-23 11:35:00,50.32,50.36,50.28,50.31,62517.0,48.0985,48.1367,48.0602,48.0889,62517.0
2022-03-23 11:40:00,50.32,50.32,50.2,50.24,69963.0,48.0985,48.0985,47.9838,48.022,69963.0
2022-03-23 11:45:00,50.24,50.27,50.12,50.17,74364.0,48.022,48.0507,47.9073,47.9551,74364.0
2022-03-23 11:50:00,50.18,50.23,50.15,50.23,62066.0,47.9647,48.0125,47.936,48.0125,62066.0
2022-03-23 11:55:00,50.23,50.24,50.13,50.18,85675.0,48.0125,48.022,47.9169,47.9647,85675.0
2022-03-23 12:00:00,50.17,50.29,50.14,50.19,78095.0,47.9551,48.0698,47.9264,47.9742,78095.0
2022-03-23 12:05:00,50.19,50.19,50.02,50.07,95487.0,47.9742,47.9742,47.8117,47.8595,95487.0
2022-03-23 12:10:00,50.07,50.15,50.0,50.15,79647.0,47.8595,47.936,47.7926,47.936,79647.0
2022-03-23 12:15:00,50.16,50.27,50.16,50.21,100344.0,47.9455,48.0507,47.9455,47.9933,100344.0
2022-03-23 12:20:00,50.2,50.26,50.18,50.23,48089.0,47.9838,48.0411,47.9647,48.0125,48089.0
2022-03-23 12:25:00,50.23,50.33,50.23,50.32,61794.0,48.0125,48.108,48.0125,48.0985,61794.0
2022-03-23 12:30:00,50.33,50.37,50.18,50.25,109060.0,48.108,48.1463,47.9647,48.0316,109060.0
2022-03-23 12:35:00,50.24,50.24,50.16,50.2,63757.0,48.022,48.022,47.9455,47.9838,63757.0
2022-03-23 12:40:00,50.2,50.22,50.11,50.11,59810.0,47.9838,48.0029,47.8978,47.8978,59810.0
2022-03-23 12:45:00,50.12,50.18,50.09,50.15,84522.0,47.9073,47.9647,47.8786,47.936,84522.0
2022-03-23 12:50:00,50.15,50.21,50.12,50.21,73333.0,47.936,47.9933,47.9073,47.9933,73333.0
2022-03-23 12:55:00,50.21,50.28,50.2,50.27,83383.0,47.9933,48.0602,47.9838,48.0507,83383.0
2022-03-23 13:00:00,50.27,50.32,50.2,50.22,95474.0,48.0507,48.0985,47.9838,48.0029,95474.0
2022-03-23 13:05:00,50.21,50.28,50.17,50.23,72641.0,47.9933,48.0602,47.9551,48.0125,72641.0
2022-03-23 13:10:00,50.23,50.28,50.19,50.23,73228.0,48.0125,48.0602,47.9742,48.0125,73228.0
2022-03-23 13:15:00,50.23,50.25,50.17,50.23,80696.0,48.0125,48.0316,47.9551,48.0125,80696.0
2022-03-23 13:20:00,50.23,50.24,50.02,50.06,88658.0,48.0125,48.022,47.8117,47.85,88658.0
2022-03-23 13:25:00,50.06,50.06,49.97,49.99,75877.0,47.85,47.85,47.7639,47.783,75877.0
2022-03-23 13:30:00,49.98,50.04,49.94,50.01,47541.0,47.7735,47.8308,47.7353,47.8022,47541.0
2022-03-23 13:35:00,50.0,50.05,49.96,49.96,87845.0,47.7926,47.8404,47.7544,47.7544,87845.0
2022-03-23 13:40:00,49.97,49.98,49.87,49.89,66712.0,47.7639,47.7735,47.6683,47.6875,66712.0
2022-03-23 13:45:00,49.88,49.91,49.85,49.88,54144.0,47.6779,47.7066,47.6492,47.6779,54144.0
2022-03-23 13:50:00,49.87,49.93,49.86,49.93,60040.0,47.6683,47.7257,47.6588,47.7257,60040.0
2022-03-23 13:55:00,49.93,49.94,49.89,49.9,45504.0,47.7257,47.7353,47.6875,47.697,45504.0
2022-03-23 14:00:00,49.9,49.99,49.87,49.98,74264.0,47.697,47.783,47.6683,47.7735,74264.0
2022-03-23 14:05:00,49.97,49.97,49.83,49.85,60084.0,47.7639,47.7639,47.6301,47.6492,60084.0
2022-03-23 14:10:00,49.85,49.87,49.81,49.84,60418.0,47.6492,47.6683,47.611,47.6397,60418.0
2022-03-23 14:15:00,49.83,49.84,49.74,49.74,220369.0,47.6301,47.6397,47.5441,47.5441,220369.0
2022-03-23 14:20:00,49.75,49.79,49.69,49.78,152419.0,47.5536,47.5919,47.4963,47.5823,152419.0
2022-03-23 14:25:00,49.77,49.91,49.76,49.84,140848.0,47.5728,47.7066,47.5632,47.6397,140848.0
2022-03-23 14:30:00,49.83,49.85,49.73,49.74,130732.0,47.6301,47.6492,47.5345,47.5441,130732.0
2022-03-23 14:35:00,49.73,49.79,49.69,49.76,86781.0,47.5345,47.5919,47.4963,47.5632,86781.0
2022-03-23 14:40:00,49.77,49.84,49.75,49.81,66725.0,47.5728,47.6397,47.5536,47.611,66725.0
2022-03-23 14:45:00,49.81,49.95,49.8,49.92,60082.0,47.611,47.7448,47.6014,47.7161,60082.0
2022-03-23 14:50:00,49.93,49.94,49.83,49.84,63919.0,47.7257,47.7353,47.6301,47.6397,63919.0
2022-03-23 14:55:00,49.86,49.87,49.78,49.79,58574.0,47.6588,47.6683,47.5823,47.5919,58574.0
2022-03-23 15:00:00,49.79,49.91,49.76,49.87,54754.0,47.5919,47.7066,47.5632,47.6683,54754.0
2022-03-23 15:05:00,49.86,49.9,49.82,49.88,39623.0,47.6588,47.697,47.6206,47.6779,39623.0
2022-03-23 15:10:00,49.88,49.91,49.83,49.88,50226.0,47.6779,47.7066,47.6301,47.6779,50226.0
2022-03-23 15:15:00,49.89,49.89,49.82,49.84,54177.0,47.6875,47.6875,47.6206,47.6397,54177.0
2022-03-23 15:20:00,49.84,50.02,49.83,50.02,102143.0,47.6397,47.8117,47.6301,47.8117,102143.0
2022-03-23 15:25:00,50.03,50.09,49.99,50.07,103653.0,47.8213,47.8786,47.783,47.8595,103653.0
2022-03-23 15:30:00,50.06,50.16,50.01,50.03,150121.0,47.85,47.9455,47.8022,47.8213,150121.0
2022-03-23 15:35:00,50.02,50.08,50.0,50.01,91699.0,47.8117,47.8691,47.7926,47.8022,91699.0
2022-03-23 15:40:00,50.01,50.02,49.87,49.88,132713.0,47.8022,47.8117,47.6683,47.6779,132713.0
2022-03-23 15:45:00,49.88,49.96,49.83,49.93,187010.0,47.6779,47.7544,47.6301,47.7257,187010.0
2022-03-23 15:50:00,49.93,49.94,49.79,49.83,198024.0,47.7257,47.7353,47.5919,47.6301,198024.0
2022-03-23 15:55:00,49.83,49.9,49.78,49.81,450949.0,47.6301,47.697,47.5823,47.611,450949.0
2022-03-24 09:30:00,50.14,51.0,50.06,50.96,775183.0,47.9264,48.7485,47.85,48.7102,775183.0
2022-03-24 09:35:00,50.98,51.3,50.9,50.96,643757.0,48.7293,49.0352,48.6529,48.7102,643757.0
2022-03-24 09:40:00,50.95,51.07,50.84,50.95,470746.0,48.7007,48.8154,48.5955,48.7007,470746.0
2022-03-24 09:45:00,50.94,51.35,50.9,51.32,485554.0,48.6911,49.083,48.6529,49.0543,485554.0
2022-03-24 09:50:00,51.33,51.57,51.29,51.47,568503.0,49.0639,49.2933,49.0257,49.1977,568503.0
2022-03-24 09:55:00,51.48,51.69,51.4,51.58,429849.0,49.2073,49.408,49.1308,49.3029,429849.0
2022-03-24 10:00:00,51.56,51.92,51.54,51.73,338216.0,49.2837,49.6278,49.2646,49.4462,338216.0
2022-03-24 10:05:00,51.73,51.94,51.72,51.79,353053.0,49.4462,49.647,49.4367,49.5036,353053.0
2022-03-24 10:10:00,51.81,51.83,51.53,51.62,357172.0,49.5227,49.5418,49.2551,49.3411,357172.0
2022-03-24 10:15:00,51.63,51.69,51.55,51.65,215995.0,49.3506,49.408,49.2742,49.3698,215995.0
2022-03-24 10:20:00,51.63,51.65,51.5,51.62,240743.0,49.3506,49.3698,49.2264,49.3411,240743.0
2022-03-24 10:25:00,51.62,51.76,51.54,51.54,258711.0,49.3411,49.4749,49.2646,49.2646,258711.0
2022-03-24 10:30:00,51.54,51.8,51.49,51.72,373975.0,49.2646,49.5131,49.2168,49.4367,373975.0
2022-03-24 10:35:00,51.71,51.73,51.54,51.58,179620.0,49.4271,49.4462,49.2646,49.3029,179620.0
2022-03-24 10:40:00,51.58,51.58,51.27,51.43,291229.0,49.3029,49.3029,49.0065,49.1595,291229.0
2022-03-24 10:45:00,51.43,51.55,51.34,51.35,169172.0,49.1595,49.2742,49.0734,49.083,169172.0
2022-03-24 10:50:00,51.35,51.44,51.26,51.39,200843.0,49.083,49.169,48.997,49.1212,200843.0
2022-03-24 10:55:00,51.4,51.58,51.37,51.57,172586.0,49.1308,49.3029,49.1021,49.2933,172586.0
2022-03-24 11:00:00,51.57,51.71,51.41,51.46,196137.0,49.2933,49.4271,49.1404,49.1882,196137.0
2022-03-24 11:05:00,51.47,51.68,51.46,51.57,180589.0,49.1977,49.3984,49.1882,49.2933,180589.0
2022-03-24 11:10:00,51.57,51.71,51.51,51.71,162278.0,49.2933,49.4271,49.2359,49.4271,162278.0
2022-03-24 11:15:00,51.71,51.92,51.71,51.76,264291.0,49.4271,49.6278,49.4271,49.4749,264291.0
2022-03-24 11:20:00,51.76,51.77,51.61,51.69,136699.0,49.4749,49.4845,49.3315,49.408,136699.0
2022-03-24 11:25:00,51.69,51.69,51.54,51.6,139227.0,49.408,49.408,49.2646,49.322,139227.0
2022-03-24 11:30:00,51.6,51.74,51.55,51.65,95133.0,49.322,49.4558,49.2742,49.3698,95133.0
2022-03-24 11:35:00,51.63,51.71,51.58,51.61,113521.0,49.3506,49.4271,49.3029,49.3315,113521.0
2022-03-24 11:40:00,51.61,51.77,51.59,51.72,142961.0,49.3315,49.4845,49.3124,49.4367,142961.0
2022-03-24 11:45:00,51.71,51.74,51.53,51.53,125938.0,49.4271,49.4558,49.2551,49.2551,125938.0
2022-03-24 11:50:00,51.54,51.6,51.51,51.56,117873.0,49.2646,49.322,49.2359,49.2837,117873.0
2022-03-24 11:55:00,51.55,51.62,51.46,51.55,195342.0,49.2742,49.3411,49.1882,49.2742,195342.0
2022-03-24 12:00:00,51.54,51.66,51.51,51.58,191416.0,49.2646,49.3793,49.2359,49.3029,191416.0
2022-03-24 12:05:00,51.58,51.68,51.48,51.53,211150.0,49.3029,49.3984,49.2073,49.2551,211150.0
2022-03-24 12:10:00,51.53,51.55,51.37,51.44,229538.0,49.2551,49.2742,49.1021,49.169,229538.0
2022-03-24 12:15:00,51.45,51.47,51.18,51.23,167329.0,49.1786,49.1977,48.9205,48.9683,167329.0
2022-03-24 12:20:00,51.23,51.3,51.13,51.14,90700.0,48.9683,49.0352,48.8727,48.8823,90700.0
2022-03-24 12:25:00,51.14,51.19,51.01,51.04,172328.0,48.8823,48.9301,48.758,48.7867,172328.0
2022-03-24 12:30:00,51.03,51.1,50.97,51.02,144223.0,48.7771,48.844,48.7198,48.7676,144223.0
2022-03-24 12:35:00,51.01,51.08,50.96,51.06,80256.0,48.758,48.8249,48.7102,48.8058,80256.0
2022-03-24 12:40:00,51.06,51.12,51.01,51.1,84348.0,48.8058,48.8632,48.758,48.844,84348.0
2022-03-24 12:45:00,51.1,51.15,51.06,51.07,143401.0,48.844,48.8918,48.8058,48.8154,143401.0
2022-03-24 12:50:00,51.07,51.14,51.04,51.12,80330.0,48.8154,48.8823,48.7867,48.8632,80330.0
2022-03-24 12:55:00,51.12,51.15,51.06,51.08,58642.0,48.8632,48.8918,48.8058,48.8249,58642.0
2022-03-24 13:00:00,51.08,51.11,51.0,51.02,74723.0,48.8249,48.8536,48.7485,48.7676,74723.0
2022-03-24 13:05:00,51.02,51.05,50.94,50.95,93416.0,48.7676,48.7963,48.6911,48.7007,93416.0
2022-03-24 13:10:00,50.96,51.1,50.92,50.96,70393.0,48.7102,48.844,48.672,48.7102,70393.0
2022-03-24 13:15:00,50.96,51.0,50.84,50.88,124222.0,48.7102,48.7485,48.5955,48.6338,124222.0
2022-03-24 13:20:00,50.88,50.88,50.68,50.77,184567.0,48.6338,48.6338,48.4426,48.5286,184567.0
2022-03-24 13:25:00,50.77,50.89,50.75,50.83,192025.0,48.5286,48.6433,48.5095,48.586,192025.0
2022-03-24 13:30:00,50.83,50.87,50.73,50.78,89444.0,48.586,48.6242,48.4904,48.5382,89444.0
2022-03-24 13:35:00,50.78,50.81,50.68,50.77,100769.0,48.5382,48.5668,48.4426,48.5286,100769.0
2022-03-24 13:40:00,50.77,50.85,50.74,50.85,91926.0,48.5286,48.6051,48.4999,48.6051,91926.0
2022-03-24 13:45:00,50.85,51.02,50.83,51.01,90717.0,48.6051,48.7676,48.586,48.758,90717.0
2022-03-24 13:50:00,51.0,51.04,50.96,50.98,90278.0,48.7485,48.7867,48.7102,48.7293,90278.0
2022-03-24 13:55:00,50.98,51.05,50.95,51.04,82771.0,48.7293,48.7963,48.7007,48.7867,82771.0
2022-03-24 14:00:00,51.04,51.13,51.0,51.11,82770.0,48.7867,48.8727,48.7485,48.8536,82770.0
2022-03-24 14:05:00,51.11,51.11,51.02,51.03,75494.0,48.8536,48.8536,48.7676,48.7771,75494.0
2022-03-24 14:10:00,51.04,51.05,50.98,51.05,106357.0,48.7867,48.7963,48.7293,48.7963,106357.0
2022-03-24 14:15:00,51.05,51.12,51.02,51.06,96334.0,48.7963,48.8632,48.7676,48.8058,96334.0
2022-03-24 14:20:00,51.05,51.07,50.93,50.98,72205.0,48.7963,48.8154,48.6816,48.7293,72205.0
2022-03-24 14:25:00,50.98,51.12,50.95,51.11,210333.0,48.7293,48.8632,48.7007,48.8536,210333.0
2022-03-24 14:30:00,51.11,51.17,51.07,51.15,130130.0,48.8536,48.911,48.8154,48.8918,130130.0
2022-03-24 14:35:00,51.15,51.18,51.1,51.16,104357.0,48.8918,48.9205,48.844,48.9014,104357.0
2022-03-24 14:40:00,51.16,51.24,51.11,51.23,135612.0,48.9014,48.9779,48.8536,48.9683,135612.0
2022-03-24 14:45:00,51.23,51.26,51.07,51.14,94545.0,48.9683,48.997,48.8154,48.8823,94545.0
2022-03-24 14:50:00,51.14,51.21,51.12,51.19,107359.0,48.8823,48.9492,48.8632,48.9301,107359.0
2022-03-24 14:55:00,51.19,51.25,51.17,51.24,107748.0,48.9301,48.9874,48.911,48.9779,107748.0
2022-03-24 15:00:00,51.23,51.24,51.18,51.21,89260.0,48.9683,48.9779,48.9205,48.9492,89260.0
2022-03-24 15:05:00,51.21,51.35,51.18,51.35,139525.0,48.9492,49.083,48.9205,49.083,139525.0
2022-03-24 15:10:00,51.34,51.4,51.31,51.38,82647.0,49.0734,49.1308,49.0448,49.1117,82647.0
2022-03-24 15:15:00,51.37,51.49,51.36,51.48,182231.0,49.1021,49.2168,49.0926,49.2073,182231.0
2022-03-24 15:20:00,51.48,51.51,51.46,51.5,120764.0,49.2073,49.2359,49.1882,49.2264,120764.0
2022-03-24 15:25:00,51.51,51.54,51.46,51.47,104136.0,49.2359,49.2646,49.1882,49.1977,104136.0
2022-03-24 15:30:00,51.48,51.49,51.36,51.44,140045.0,49.2073,49.2168,49.0926,49.169,140045.0
2022-03-24 15:35:00,51.44,51.44,51.35,51.38,182240.0,49.169,49.169,49.083,49.1117,182240.0
2022-03-24 15:40:00,51.38,51.4,51.29,51.36,160773.0,49.1117,49.1308,49.0257,49.0926,160773.0
2022-03-24 15:45:00,51.36,51.46,51.34,51.43,222405.0,49.0926,49.1882,49.0734,49.1595,222405.0
2022-03-24 15:50:00,51.42,51.51,51.42,51.46,250084.0,49.1499,49.2359,49.1499,49.1882,250084.0
2022-03-24 15:55:00,51.46,51.54,51.43,51.44,513802.0,49.1882,49.2646,49.1595,49.169,513802.0
2022-03-25 09:30:00,51.11,51.75,51.1,51.65,272881.0,48.8536,49.4653,48.844,49.3698,272881.0
2022-03-25 09:35:00,51.64,51.81,51.54,51.55,207613.0,49.3602,49.5227,49.2646,49.2742,207613.0
2022-03-25 09:40:00,51.54,51.68,51.22,51.23,171861.0,49.2646,49.3984,48.9587,48.9683,171861.0
2022-03-25 09:45:00,51.23,51.49,51.18,51.4,156076.0,48.9683,49.2168,48.9205,49.1308,156076.0
2022-03-25 09:50:00,51.4,51.5,51.31,51.49,121604.0,49.1308,49.2264,49.0448,49.2168,121604.0
2022-03-25 09:55:00,51.48,51.5,51.21,51.33,126942.0,49.2073,49.2264,48.9492,49.0639,126942.0
2022-03-25 10:00:00,51.34,51.44,51.23,51.3,99100.0,49.0734,49.169,48.9683,49.0352,99100.0
2022-03-25 10:05:00,51.31,51.41,51.23,51.38,90670.0,49.0448,49.1404,48.9683,49.1117,90670.0
2022-03-25 10:10:00,51.38,51.45,51.29,51.3,68353.0,49.1117,49.1786,49.0257,49.0352,68353.0
2022-03-25 10:15:00,51.29,51.35,51.19,51.29,91849.0,49.0257,49.083,48.9301,49.0257,91849.0
2022-03-25 10:20:00,51.3,51.41,51.28,51.35,109028.0,49.0352,49.1404,49.0161,49.083,109028.0
2022-03-25 10:25:00,51.35,51.36,51.06,51.06,109878.0,49.083,49.0926,48.8058,48.8058,109878.0
2022-03-25 10:30:00,51.06,51.12,50.92,51.03,136880.0,48.8058,48.8632,48.672,48.7771,136880.0
2022-03-25 10:35:00,51.05,51.07,50.92,50.97,88702.0,48.7963,48.8154,48.672,48.7198,88702.0
2022-03-25 10:40:00,50.97,51.19,50.96,51.12,114654.0,48.7198,48.9301,48.7102,48.8632,114654.0
2022-03-25 10:45:00,51.12,51.31,51.12,51.23,88510.0,48.8632,49.0448,48.8632,48.9683,88510.0
2022-03-25 10:50:00,51.2,51.27,51.14,51.2,79744.0,48.9396,49.0065,48.8823,48.9396,79744.0
2022-03-25 10:55:00,51.18,51.43,51.18,51.41,93240.0,48.9205,49.1595,48.9205,49.1404,93240.0
2022-03-25 11:00:00,51.41,51.5,51.37,51.44,105201.0,49.1404,49.2264,49.1021,49.169,105201.0
2022-03-25 11:05:00,51.44,51.5,51.38,51.39,152551.0,49.169,49.2264,49.1117,49.1212,152551.0
2022-03-25 11:10:00,51.38,51.4,51.15,51.15,93303.0,49.1117,49.1308,48.8918,48.8918,93303.0
2022-03-25 11:15:00,51.15,51.33,51.12,51.33,73524.0,48.8918,49.0639,48.8632,49.0639,73524.0
2022-03-25 11:20:00,51.33,51.34,51.14,51.15,61646.0,49.0639,49.0734,48.8823,48.8918,61646.0
2022-03-25 11:25:00,51.15,51.25,51.06,51.21,110605.0,48.8918,48.9874,48.8058,48.9492,110605.0
2022-03-25 11:30:00,51.21,51.45,51.2,51.42,83665.0,48.9492,49.1786,48.9396,49.1499,83665.0
2022-03-25 11:35:00,51.41,51.5,51.33,51.34,98925.0,49.1404,49.2264,49.0639,49.0734,98925.0
2022-03-25 11:40:00,51.33,51.47,51.33,51.47,69539.0,49.0639,49.1977,49.0639,49.1977,69539.0
2022-03-25 11:45:00,51.47,51.5,51.44,51.46,85761.0,49.1977,49.2264,49.169,49.1882,85761.0
2022-03-25 11:50:00,51.47,51.5,51.39,51.42,66937.0,49.1977,49.2264,49.1212,49.1499,66937.0
2022-03-25 11:55:00,51.43,51.45,51.27,51.34,95056.0,49.1595,49.1786,49.0065,49.0734,95056.0
2022-03-25 12:00:00,51.33,51.35,51.24,51.34,92871.0,49.0639,49.083,48.9779,49.0734,92871.0
2022-03-25 12:05:00,51.34,51.49,51.33,51.43,68839.0,49.0734,49.2168,49.0639,49.1595,68839.0
2022-03-25 12:10:00,51.43,51.5,51.41,51.48,49139.0,49.1595,49.2264,49.1404,49.2073,49139.0
2022-03-25 12:15:00,51.48,51.54,51.41,51.52,89132.0,49.2073,49.2646,49.1404,49.2455,89132.0
2022-03-25 12:20:00,51.53,51.54,51.38,51.44,64360.0,49.2551,49.2646,49.1117,49.169,64360.0
2022-03-25 12:25:00,51.43,51.49,51.33,51.43,162414.0,49.1595,49.2168,49.0639,49.1595,162414.0
2022-03-25 12:30:00,51.42,51.45,51.36,51.45,82427.0,49.1499,49.1786,49.0926,49.1786,82427.0
2022-03-25 12:35:00,51.45,51.51,51.33,51.36,103777.0,49.1786,49.2359,49.0639,49.0926,103777.0
2022-03-25 12:40:00,51.35,51.43,51.35,51.41,49638.0,49.083,49.1595,49.083,49.1404,49638.0
2022-03-25 12:45:00,51.41,51.46,51.4,51.41,32401.0,49.1404,49.1882,49.1308,49.1404,32401.0
2022-03-25 12:50:00,51.4,51.47,51.35,51.38,43439.0,49.1308,49.1977,49.083,49.1117,43439.0
2022-03-25 12:55:00,51.38,51.41,51.34,51.38,38975.0,49.1117,49.1404,49.0734,49.1117,38975.0
2022-03-25 13:00:00,51.38,51.38,51.29,51.37,53549.0,49.1117,49.1117,49.0257,49.1021,53549.0
2022-03-25 13:05:00,51.36,51.38,51.29,51.32,63291.0,49.0926,49.1117,49.0257,49.0543,63291.0
2022-03-25 13:10:00,51.31,51.36,51.25,51.26,60821.0,49.0448,49.0926,48.9874,48.997,60821.0
2022-03-25 13:15:00,51.26,51.34,51.2,51.32,93684.0,48.997,49.0734,48.9396,49.0543,93684.0
2022-03-25 13:20:00,51.32,51.39,51.2,51.22,80716.0,49.0543,49.1212,48.9396,48.9587,80716.0
2022-03-25 13:25:00,51.21,51.26,51.15,51.25,73479.0,48.9492,48.997,48.8918,48.9874,73479.0
2022-03-25 13:30:00,51.25,51.32,51.22,51.32,49483.0,48.9874,49.0543,48.9587,49.0543,49483.0
2022-03-25 13:35:00,51.32,51.38,51.3,51.34,69926.0,49.0543,49.1117,49.0352,49.0734,69926.0
2022-03-25 13:40:00,51.34,51.37,51.28,51.36,52366.0,49.0734,49.1021,49.0161,49.0926,52366.0
2022-03-25 13:45:00,51.37,51.44,51.34,51.4,68415.0,49.1021,49.169,49.0734,49.1308,68415.0
2022-03-25 13:50:00,51.4,51.48,51.38,51.48,73037.0,49.1308,49.2073,49.1117,49.2073,73037.0
2022-03-25 13:55:00,51.48,51.55,51.47,51.52,69286.0,49.2073,49.2742,49.1977,49.2455,69286.0
2022-03-25 14:00:00,51.52,51.57,51.48,51.54,72220.0,49.2455,49.2933,49.2073,49.2646,72220.0
2022-03-25 14:05:00,51.53,51.62,51.53,51.61,88789.0,49.2551,49.3411,49.2551,49.3315,88789.0
2022-03-25 14:10:00,51.61,51.62,51.55,51.57,61783.0,49.3315,49.3411,49.2742,49.2933,61783.0
2022-03-25 14:15:00,51.58,51.61,51.55,51.61,73999.0,49.3029,49.3315,49.2742,49.3315,73999.0
2022-03-25 14:20:00,51.62,51.65,51.58,51.62,87580.0,49.3411,49.3698,49.3029,49.3411,87580.0
2022-03-25 14:25:00,51.63,51.65,51.53,51.55,144264.0,49.3506,49.3698,49.2551,49.2742,144264.0
2022-03-25 14:30:00,51.54,51.61,51.54,51.59,55438.0,49.2646,49.3315,49.2646,49.3124,55438.0
2022-03-25 14:35:00,51.59,51.67,51.56,51.61,69329.0,49.3124,49.3889,49.2837,49.3315,69329.0
2022-03-25 14:40:00,51.61,51.63,51.56,51.63,80600.0,49.3315,49.3506,49.2837,49.3506,80600.0
2022-03-25 14:45:00,51.63,51.64,51.58,51.61,55331.0,49.3506,49.3602,49.3029,49.3315,55331.0
2022-03-25 14:50:00,51.61,51.63,51.58,51.62,49953.0,49.3315,49.3506,49.3029,49.3411,49953.0
2022-03-25 14:55:00,51.63,51.65,51.58,51.58,121748.0,49.3506,49.3698,49.3029,49.3029,121748.0
2022-03-25 15:00:00,51.58,51.6,51.49,51.57,121082.0,49.3029,49.322,49.2168,49.2933,121082.0
2022-03-25 15:05:00,51.57,51.6,51.5,51.52,79491.0,49.2933,49.322,49.2264,49.2455,79491.0
2022-03-25 15:10:00,51.52,51.57,51.5,51.57,77110.0,49.2455,49.2933,49.2264,49.2933,77110.0
2022-03-25 15:15:00,51.58,51.6,51.54,51.6,84991.0,49.3029,49.322,49.2646,49.322,84991.0
2022-03-25 15:20:00,51.6,51.62,51.53,51.59,128436.0,49.322,49.3411,49.2551,49.3124,128436.0
2022-03-25 15:25:00,51.59,51.64,51.57,51.6,136834.0,49.3124,49.3602,49.2933,49.322,136834.0
2022-03-25 15:30:00,51.6,51.64,51.58,51.64,107085.0,49.322,49.3602,49.3029,49.3602,107085.0
2022-03-25 15:35:00,51.63,51.64,51.57,51.58,133541.0,49.3506,49.3602,49.2933,49.3029,133541.0
2022-03-25 15:40:00,51.59,51.64,51.59,51.6,169308.0,49.3124,49.3602,49.3124,49.322,169308.0
2022-03-25 15:45:00,51.61,51.75,51.61,51.73,225928.0,49.3315,49.4653,49.3315,49.4462,225928.0
2022-03-25 15:50:00,51.74,51.85,51.72,51.83,297636.0,49.4558,49.5609,49.4367,49.5418,297636.0
2022-03-25 15:55:00,51.83,51.99,51.83,51.94,525973.0,49.5418,49.6948,49.5418,49.647,525973.0
2022-03-28 09:30:00,51.12,51.12,50.01,50.08,603250.0,48.8632,48.8632,47.8022,47.8691,603250.0
2022-03-28 09:35:00,50.08,50.37,49.88,49.97,337899.0,47.8691,48.1463,47.6779,47.7639,337899.0
2022-03-28 09:40:00,49.97,50.22,49.82,50.16,236916.0,47.7639,48.0029,47.6206,47.9455,236916.0
2022-03-28 09:45:00,50.17,50.26,49.42,49.5,451269.0,47.9551,48.0411,47.2382,47.3147,451269.0
2022-03-28 09:50:00,49.5,49.61,49.25,49.48,501150.0,47.3147,47.4198,47.0757,47.2956,501150.0
2022-03-28 09:55:00,49.49,50.15,49.31,49.36,330600.0,47.3051,47.936,47.1331,47.1809,330600.0
2022-03-28 10:00:00,49.36,49.36,48.95,49.18,512984.0,47.1809,47.1809,46.789,47.0088,512984.0
2022-03-28 10:05:00,49.18,49.25,49.03,49.04,275683.0,47.0088,47.0757,46.8654,46.875,275683.0
2022-03-28 10:10:00,49.05,49.31,49.04,49.28,188400.0,46.8845,47.1331,46.875,47.1044,188400.0
2022-03-28 10:15:00,49.29,49.6,49.29,49.43,249773.0,47.114,47.4103,47.114,47.2478,249773.0
2022-03-28 10:20:00,49.44,49.61,49.39,49.58,204866.0,47.2573,47.4198,47.2095,47.3912,204866.0
2022-03-28 10:25:00,49.57,49.72,49.54,49.72,220741.0,47.3816,47.525,47.3529,47.525,220741.0
2022-03-28 10:30:00,49.74,49.91,49.66,49.68,168532.0,47.5441,47.7066,47.4676,47.4867,168532.0
2022-03-28 10:35:00,49.68,49.8,49.63,49.75,107279.0,47.4867,47.6014,47.4389,47.5536,107279.0
2022-03-28 10:40:00,49.74,49.81,49.68,49.76,86623.0,47.5441,47.611,47.4867,47.5632,86623.0
2022-03-28 10:45:00,49.76,49.8,49.68,49.69,115511.0,47.5632,47.6014,47.4867,47.4963,115511.0
2022-03-28 10:50:00,49.68,49.7,49.53,49.58,101682.0,47.4867,47.5059,47.3434,47.3912,101682.0
2022-03-28 10:55:00,49.57,49.65,49.47,49.55,103362.0,47.3816,47.4581,47.286,47.3625,103362.0
2022-03-28 11:00:00,49.56,49.58,49.36,49.49,151719.0,47.372,47.3912,47.1809,47.3051,151719.0
2022-03-28 11:05:00,49.49,49.76,49.44,49.71,129542.0,47.3051,47.5632,47.2573,47.5154,129542.0
2022-03-28 11:10:00,49.69,49.81,49.66,49.68,116548.0,47.4963,47.611,47.4676,47.4867,116548.0
2022-03-28 11:15:00,49.69,49.78,49.66,49.67,74464.0,47.4963,47.5823,47.4676,47.4772,74464.0
2022-03-28 11:20:00,49.67,49.69,49.54,49.6,100243.0,47.4772,47.4963,47.3529,47.4103,100243.0
2022-03-28 11:25:00,49.61,49.61,49.47,49.51,155399.0,47.4198,47.4198,47.286,47.3242,155399.0
2022-03-28 11:30:00,49.5,49.53,49.4,49.5,144910.0,47.3147,47.3434,47.2191,47.3147,144910.0
2022-03-28 11:35:00,49.5,49.54,49.4,49.53,118469.0,47.3147,47.3529,47.2191,47.3434,118469.0
2022-03-28 11:40:00,49.52,49.61,49.49,49.57,59088.0,47.3338,47.4198,47.3051,47.3816,59088.0
2022-03-28 11:45:00,49.57,49.59,49.47,49.52,101985.0,47.3816,47.4007,47.286,47.3338,101985.0
2022-03-28 11:50:00,49.52,49.64,49.52,49.64,50082.0,47.3338,47.4485,47.3338,47.4485,50082.0
2022-03-28 11:55:00,49.63,49.65,49.56,49.57,67722.0,47.4389,47.4581,47.372,47.3816,67722.0
2022-03-28 12:00:00,49.58,49.75,49.56,49.73,82182.0,47.3912,47.5536,47.372,47.5345,82182.0
2022-03-28 12:05:00,49.73,49.82,49.72,49.8,94339.0,47.5345,47.6206,47.525,47.6014,94339.0
2022-03-28 12:10:00,49.8,49.82,49.69,49.72,99465.0,47.6014,47.6206,47.4963,47.525,99465.0
2022-03-28 12:15:00,49.72,49.75,49.58,49.66,73991.0,47.525,47.5536,47.3912,47.4676,73991.0
2022-03-28 12:20:00,49.66,49.81,49.64,49.79,59499.0,47.4676,47.611,47.4485,47.5919,59499.0
2022-03-28 12:25:00,49.8,49.81,49.71,49.72,76294.0,47.6014,47.611,47.5154,47.525,76294.0
2022-03-28 12:30:00,49.72,49.82,49.71,49.8,90725.0,47.525,47.6206,47.5154,47.6014,90725.0
2022-03-28 12:35:00,49.81,49.85,49.74,49.8,67480.0,47.611,47.6492,47.5441,47.6014,67480.0
2022-03-28 12:40:00,49.8,49.89,49.78,49.85,93824.0,47.6014,47.6875,47.5823,47.6492,93824.0
2022-03-28 12:45:00,49.85,49.85,49.71,49.79,60165.0,47.6492,47.6492,47.5154,47.5919,60165.0
2022-03-28 12:50:00,49.79,49.84,49.72,49.8,132041.0,47.5919,47.6397,47.525,47.6014,132041.0
2022-03-28 12:55:00,49.8,49.84,49.74,49.75,62144.0,47.6014,47.6397,47.5441,47.5536,62144.0
2022-03-28 13:00:00,49.75,49.92,49.73,49.85,76390.0,47.5536,47.7161,47.5345,47.6492,76390.0
2022-03-28 13:05:00,49.84,49.9,49.76,49.78,63510.0,47.6397,47.697,47.5632,47.5823,63510.0
2022-03-28 13:10:00,49.78,49.82,49.74,49.77,50932.0,47.5823,47.6206,47.5441,47.5728,50932.0
2022-03-28 13:15:00,49.77,49.85,49.75,49.82,85975.0,47.5728,47.6492,47.5536,47.6206,85975.0
2022-03-28 13:20:00,49.83,49.87,49.76,49.84,71187.0,47.6301,47.6683,47.5632,47.6397,71187.0
2022-03-28 13:25:00,49.84,49.89,49.8,49.83,100598.0,47.6397,47.6875,47.6014,47.6301,100598.0
2022-03-28 13:30:00,49.83,49.86,49.77,49.79,72051.0,47.6301,47.6588,47.5728,47.5919,72051.0
2022-03-28 13:35:00,49.79,49.92,49.79,49.88,76110.0,47.5919,47.7161,47.5919,47.6779,76110.0
2022-03-28 13:40:00,49.88,49.88,49.83,49.88,41352.0,47.6779,47.6779,47.6301,47.6779,41352.0
2022-03-28 13:45:00,49.88,49.99,49.86,49.96,63680.0,47.6779,47.783,47.6588,47.7544,63680.0
2022-03-28 13:50:00,49.96,49.99,49.93,49.96,55956.0,47.7544,47.783,47.7257,47.7544,55956.0
2022-03-28 13:55:00,49.95,49.97,49.92,49.95,43509.0,47.7448,47.7639,47.7161,47.7448,43509.0
2022-03-28 14:00:00,49.95,49.99,49.92,49.92,59195.0,47.7448,47.783,47.7161,47.7161,59195.0
2022-03-28 14:05:00,49.92,49.96,49.8,49.85,135003.0,47.7161,47.7544,47.6014,47.6492,135003.0
2022-03-28 14:10:00,49.86,49.87,49.77,49.82,95824.0,47.6588,47.6683,47.5728,47.6206,95824.0
2022-03-28 14:15:00,49.82,49.85,49.76,49.77,71864.0,47.6206,47.6492,47.5632,47.5728,71864.0
2022-03-28 14:20:00,49.78,49.9,49.76,49.89,47785.0,47.5823,47.697,47.5632,47.6875,47785.0
2022-03-28 14:25:00,49.88,49.97,49.85,49.96,56337.0,47.6779,47.7639,47.6492,47.7544,56337.0
2022-03-28 14:30:00,49.96,50.07,49.93,50.05,75377.0,47.7544,47.8595,47.7257,47.8404,75377.0
2022-03-28 14:35:00,50.05,50.08,50.01,50.03,65998.0,47.8404,47.8691,47.8022,47.8213,65998.0
2022-03-28 14:40:00,50.02,50.04,49.96,49.98,150486.0,47.8117,47.8308,47.7544,47.7735,150486.0
2022-03-28 14:45:00,49.98,50.01,49.93,49.95,85678.0,47.7735,47.8022,47.7257,47.7448,85678.0
2022-03-28 14:50:00,49.95,50.11,49.95,50.09,130960.0,47.7448,47.8978,47.7448,47.8786,130960.0
2022-03-28 14:55:00,50.09,50.16,50.09,50.14,71687.0,47.8786,47.9455,47.8786,47.9264,71687.0
2022-03-28 15:00:00,50.14,50.15,50.03,50.04,82492.0,47.9264,47.936,47.8213,47.8308,82492.0
2022-03-28 15:05:00,50.04,50.1,50.0,50.06,82922.0,47.8308,47.8882,47.7926,47.85,82922.0
2022-03-28 15:10:00,50.07,50.19,50.06,50.17,55066.0,47.8595,47.9742,47.85,47.9551,55066.0
2022-03-28 15:15:00,50.17,50.25,50.13,50.21,175136.0,47.9551,48.0316,47.9169,47.9933,175136.0
2022-03-28 15:20:00,50.21,50.31,50.12,50.15,146376.0,47.9933,48.0889,47.9073,47.936,146376.0
2022-03-28 15:25:00,50.14,50.14,49.98,49.98,116905.0,47.9264,47.9264,47.7735,47.7735,116905.0
2022-03-28 15:30:00,49.98,50.05,49.95,49.96,142797.0,47.7735,47.8404,47.7448,47.7544,142797.0
2022-03-28 15:35:00,49.96,50.0,49.9,49.91,151311.0,47.7544,47.7926,47.697,47.7066,151311.0
2022-03-28 15:40:00,49.91,50.01,49.87,50.0,149563.0,47.7066,47.8022,47.6683,47.7926,149563.0
2022-03-28 15:45:00,50.0,50.1,50.0,50.09,192464.0,47.7926,47.8882,47.7926,47.8786,192464.0
2022-03-28 15:50:00,50.09,50.09,49.97,50.06,265620.0,47.8786,47.8786,47.7639,47.85,265620.0
2022-03-28 15:55:00,50.07,50.29,50.02,50.27,609132.0,47.8595,48.0698,47.8117,48.0507,609132.0
2022-03-29 09:30:00,49.03,49.03,48.31,48.32,959611.0,46.8654,46.8654,46.1772,46.1868,959611.0
2022-03-29 09:35:00,48.31,48.46,47.64,47.92,721965.0,46.1772,46.3206,45.5368,45.8044,721965.0
2022-03-29 09:40:00,47.94,48.46,47.94,48.41,593368.0,45.8236,46.3206,45.8236,46.2728,593368.0
2022-03-29 09:45:00,48.42,48.6,48.22,48.31,383165.0,46.2824,46.4544,46.0912,46.1772,383165.0
2022-03-29 09:50:00,48.3,48.58,48.21,48.45,502195.0,46.1677,46.4353,46.0816,46.311,502195.0
2022-03-29 09:55:00,48.45,48.76,48.33,48.74,494026.0,46.311,46.6074,46.1963,46.5882,494026.0
2022-03-29 10:00:00,48.73,48.73,48.56,48.62,201027.0,46.5787,46.5787,46.4162,46.4735,201027.0
2022-03-29 10:05:00,48.63,48.74,48.34,48.49,196656.0,46.4831,46.5882,46.2059,46.3493,196656.0
2022-03-29 10:10:00,48.5,48.75,48.46,48.65,221962.0,46.3588,46.5978,46.3206,46.5022,221962.0
2022-03-29 10:15:00,48.65,48.86,48.58,48.82,161647.0,46.5022,46.7029,46.4353,46.6647,161647.0
2022-03-29 10:20:00,48.82,48.93,48.74,48.88,233685.0,46.6647,46.7698,46.5882,46.7221,233685.0
2022-03-29 10:25:00,48.88,49.05,48.85,49.0,221434.0,46.7221,46.8845,46.6934,46.8368,221434.0
2022-03-29 10:30:00,49.0,49.37,48.94,49.35,175919.0,46.8368,47.1904,46.7794,47.1713,175919.0
2022-03-29 10:35:00,49.34,49.47,49.29,49.46,246756.0,47.1617,47.286,47.114,47.2764,246756.0
2022-03-29 10:40:00,49.46,49.63,49.43,49.47,176783.0,47.2764,47.4389,47.2478,47.286,176783.0
2022-03-29 10:45:00,49.47,49.52,49.19,49.23,165329.0,47.286,47.3338,47.0184,47.0566,165329.0
2022-03-29 10:50:00,49.24,49.35,49.17,49.29,163455.0,47.0662,47.1713,46.9993,47.114,163455.0
2022-03-29 10:55:00,49.28,49.34,49.11,49.13,138077.0,47.1044,47.1617,46.9419,46.961,138077.0
2022-03-29 11:00:00,49.12,49.24,48.94,49.08,109532.0,46.9515,47.0662,46.7794,46.9132,109532.0
2022-03-29 11:05:00,49.08,49.12,49.0,49.12,87273.0,46.9132,46.9515,46.8368,46.9515,87273.0
2022-03-29 11:10:00,49.12,49.29,49.1,49.25,146855.0,46.9515,47.114,46.9323,47.0757,146855.0
2022-03-29 11:15:00,49.26,49.27,49.1,49.17,77558.0,47.0853,47.0948,46.9323,46.9993,77558.0
2022-03-29 11:20:00,49.16,49.21,49.05,49.16,82814.0,46.9897,47.0375,46.8845,46.9897,82814.0
2022-03-29 11:25:00,49.17,49.43,49.15,49.43,104936.0,46.9993,47.2478,46.9801,47.2478,104936.0
2022-03-29 11:30:00,49.42,49.51,49.36,49.41,95459.0,47.2382,47.3242,47.1809,47.2287,95459.0
2022-03-29 11:35:00,49.41,49.46,49.36,49.41,76283.0,47.2287,47.2764,47.1809,47.2287,76283.0
2022-03-29 11:40:00,49.41,49.51,49.35,49.5,72986.0,47.2287,47.3242,47.1713,47.3147,72986.0
2022-03-29 11:45:00,49.49,49.51,49.37,49.5,81839.0,47.3051,47.3242,47.1904,47.3147,81839.0
2022-03-29 11:50:00,49.49,49.5,49.37,49.49,74307.0,47.3051,47.3147,47.1904,47.3051,74307.0
2022-03-29 11:55:00,49.49,49.49,49.35,49.44,62142.0,47.3051,47.3051,47.1713,47.2573,62142.0
2022-03-29 12:00:00,49.45,49.5,49.36,49.44,76261.0,47.2669,47.3147,47.1809,47.2573,76261.0
2022-03-29 12:05:00,49.43,49.49,49.31,49.33,68685.0,47.2478,47.3051,47.1331,47.1522,68685.0
2022-03-29 12:10:00,49.32,49.33,49.25,49.29,73409.0,47.1426,47.1522,47.0757,47.114,73409.0
2022-03-29 12:15:00,49.29,49.44,49.29,49.44,62469.0,47.114,47.2573,47.114,47.2573,62469.0
2022-03-29 12:20:00,49.44,49.44,49.28,49.3,76906.0,47.2573,47.2573,47.1044,47.1235,76906.0
2022-03-29 12:25:00,49.3,49.36,49.27,49.35,87373.0,47.1235,47.1809,47.0948,47.1713,87373.0
2022-03-29 12:30:00,49.35,49.36,49.22,49.26,102129.0,47.1713,47.1809,47.047,47.0853,102129.0
2022-03-29 12:35:00,49.25,49.3,49.21,49.28,104994.0,47.0757,47.1235,47.0375,47.1044,104994.0
2022-03-29 12:40:00,49.28,49.41,49.26,49.41,105116.0,47.1044,47.2287,47.0853,47.2287,105116.0
2022-03-29 12:45:00,49.41,49.42,49.35,49.39,112971.0,47.2287,47.2382,47.1713,47.2095,112971.0
2022-03-29 12:50:00,49.39,49.46,49.38,49.45,138365.0,47.2095,47.2764,47.2,47.2669,138365.0
2022-03-29 12:55:00,49.46,49.57,49.46,49.56,85904.0,47.2764,47.3816,47.2764,47.372,85904.0
2022-03-29 13:00:00,49.55,49.55,49.41,49.5,136021.0,47.3625,47.3625,47.2287,47.3147,136021.0
2022-03-29 13:05:00,49.5,49.56,49.49,49.5,74773.0,47.3147,47.372,47.3051,47.3147,74773.0
2022-03-29 13:10:00,49.5,49.65,49.5,49.64,77065.0,47.3147,47.4581,47.3147,47.4485,77065.0
2022-03-29 13:15:00,49.63,49.75,49.62,49.63,131586.0,47.4389,47.5536,47.4294,47.4389,131586.0
2022-03-29 13:20:00,49.63,49.65,49.59,49.61,79188.0,47.4389,47.4581,47.4007,47.4198,79188.0
2022-03-29 13:25:00,49.61,49.69,49.58,49.65,98930.0,47.4198,47.4963,47.3912,47.4581,98930.0
2022-03-29 13:30:00,49.65,49.7,49.62,49.66,87312.0,47.4581,47.5059,47.4294,47.4676,87312.0
2022-03-29 13:35:00,49.67,49.74,49.66,49.72,78288.0,47.4772,47.5441,47.4676,47.525,78288.0
2022-03-29 13:40:00,49.72,49.75,49.67,49.73,90945.0,47.525,47.5536,47.4772,47.5345,90945.0
2022-03-29 13:45:00,49.73,49.75,49.67,49.72,62900.0,47.5345,47.5536,47.4772,47.525,62900.0
2022-03-29 13:50:00,49.72,49.75,49.66,49.75,67822.0,47.525,47.5536,47.4676,47.5536,67822.0
2022-03-29 13:55:00,49.75,49.86,49.72,49.86,62445.0,47.5536,47.6588,47.525,47.6588,62445.0
2022-03-29 14:00:00,49.86,49.87,49.78,49.83,68989.0,47.6588,47.6683,47.5823,47.6301,68989.0
2022-03-29 14:05:00,49.83,49.9,49.79,49.84,207344.0,47.6301,47.697,47.5919,47.6397,207344.0
2022-03-29 14:10:00,49.84,49.85,49.77,49.79,91841.0,47.6397,47.6492,47.5728,47.5919,91841.0
2022-03-29 14:15:00,49.79,49.79,49.71,49.73,116680.0,47.5919,47.5919,47.5154,47.5345,116680.0
2022-03-29 14:20:00,49.73,49.86,49.64,49.84,109445.0,47.5345,47.6588,47.4485,47.6397,109445.0
2022-03-29 14:25:00,49.84,49.9,49.82,49.87,72484.0,47.6397,47.697,47.6206,47.6683,72484.0
2022-03-29 14:30:00,49.88,49.93,49.86,49.91,68700.0,47.6779,47.7257,47.6588,47.7066,68700.0
2022-03-29 14:35:00,49.91,49.94,49.87,49.88,73692.0,47.7066,47.7353,47.6683,47.6779,73692.0
2022-03-29 14:40:00,49.88,49.9,49.77,49.82,84293.0,47.6779,47.697,47.5728,47.6206,84293.0
2022-03-29 14:45:00,49.82,49.84,49.78,49.81,88006.0,47.6206,47.6397,47.5823,47.611,88006.0
2022-03-29 14:50:00,49.8,49.82,49.74,49.75,64421.0,47.6014,47.6206,47.5441,47.5536,64421.0
2022-03-29 14:55:00,49.74,49.83,49.71,49.76,85427.0,47.5441,47.6301,47.5154,47.5632,85427.0
2022-03-29 15:00:00,49.76,49.78,49.7,49.76,108547.0,47.5632,47.5823,47.5059,47.5632,108547.0
2022-03-29 15:05:00,49.77,49.87,49.77,49.84,99231.0,47.5728,47.6683,47.5728,47.6397,99231.0
2022-03-29 15:10:00,49.84,49.85,49.73,49.74,99179.0,47.6397,47.6492,47.5345,47.5441,99179.0
2022-03-29 15:15:00,49.75,49.8,49.73,49.78,76863.0,47.5536,47.6014,47.5345,47.5823,76863.0
2022-03-29 15:20:00,49.79,49.87,49.77,49.82,119502.0,47.5919,47.6683,47.5728,47.6206,119502.0
2022-03-29 15:25:00,49.83,49.93,49.81,49.93,135745.0,47.6301,47.7257,47.611,47.7257,135745.0
2022-03-29 15:30:00,49.93,49.97,49.89,49.95,163923.0,47.7257,47.7639,47.6875,47.7448,163923.0
2022-03-29 15:35:00,49.95,50.07,49.89,49.91,226348.0,47.7448,47.8595,47.6875,47.7066,226348.0
2022-03-29 15:40:00,49.91,49.94,49.85,49.94,149340.0,47.7066,47.7353,47.6492,47.7353,149340.0
2022-03-29 15:45:00,49.93,50.04,49.93,50.0,236482.0,47.7257,47.8308,47.7257,47.7926,236482.0
2022-03-29 15:50:00,50.01,50.01,49.88,49.94,251164.0,47.8022,47.8022,47.6779,47.7353,251164.0
2022-03-29 15:55:00,49.93,50.09,49.92,50.09,551572.0,47.7257,47.8786,47.7161,47.8786,551572.0
2022-03-30 09:30:00,50.54,51.28,50.52,51.24,565702.0,48.3088,49.0161,48.2897,48.9779,565702.0
2022-03-30 09:35:00,51.24,51.43,51.09,51.36,318648.0,48.9779,49.1595,48.8345,49.0926,318648.0
2022-03-30 09:40:00,51.37,51.42,50.62,50.7,223729.0,49.1021,49.1499,48.3852,48.4617,223729.0
2022-03-30 09:45:00,50.69,50.84,50.51,50.61,129281.0,48.4521,48.5955,48.2801,48.3757,129281.0
2022-03-30 09:50:00,50.62,50.86,50.51,50.76,204298.0,48.3852,48.6146,48.2801,48.5191,204298.0
2022-03-30 09:55:00,50.75,50.78,50.46,50.61,125863.0,48.5095,48.5382,48.2323,48.3757,125863.0
2022-03-30 10:00:00,50.61,50.67,50.44,50.5,110815.0,48.3757,48.433,48.2132,48.2705,110815.0
2022-03-30 10:05:00,50.51,50.65,50.45,50.61,117845.0,48.2801,48.4139,48.2227,48.3757,117845.0
2022-03-30 10:10:00,50.62,50.77,50.59,50.63,103610.0,48.3852,48.5286,48.3566,48.3948,103610.0
2022-03-30 10:15:00,50.63,50.79,50.57,50.74,130082.0,48.3948,48.5477,48.3374,48.4999,130082.0
2022-03-30 10:20:00,50.73,50.81,50.48,50.49,123264.0,48.4904,48.5668,48.2514,48.261,123264.0
2022-03-30 10:25:00,50.49,50.5,50.15,50.29,276080.0,48.261,48.2705,47.936,48.0698,276080.0
2022-03-30 10:30:00,50.28,50.48,50.25,50.46,91828.0,48.0602,48.2514,48.0316,48.2323,91828.0
2022-03-30 10:35:00,50.47,50.72,50.46,50.71,93791.0,48.2419,48.4808,48.2323,48.4713,93791.0
2022-03-30 10:40:00,50.72,50.88,50.66,50.86,115686.0,48.4808,48.6338,48.4235,48.6146,115686.0
2022-03-30 10:45:00,50.85,50.99,50.85,50.94,109438.0,48.6051,48.7389,48.6051,48.6911,109438.0
2022-03-30 10:50:00,50.94,51.08,50.94,51.01,102914.0,48.6911,48.8249,48.6911,48.758,102914.0
2022-03-30 10:55:00,51.01,51.08,50.95,51.03,82641.0,48.758,48.8249,48.7007,48.7771,82641.0
2022-03-30 11:00:00,51.02,51.02,50.87,50.94,165009.0,48.7676,48.7676,48.6242,48.6911,165009.0
2022-03-30 11:05:00,50.94,50.95,50.68,50.72,103186.0,48.6911,48.7007,48.4426,48.4808,103186.0
2022-03-30 11:10:00,50.71,50.8,50.58,50.73,86320.0,48.4713,48.5573,48.347,48.4904,86320.0
2022-03-30 11:15:00,50.74,50.89,50.73,50.81,69328.0,48.4999,48.6433,48.4904,48.5668,69328.0
2022-03-30 11:20:00,50.8,50.84,50.66,50.7,87475.0,48.5573,48.5955,48.4235,48.4617,87475.0
2022-03-30 11:25:00,50.7,50.7,50.59,50.7,77538.0,48.4617,48.4617,48.3566,48.4617,77538.0
2022-03-30 11:30:00,50.7,50.82,50.64,50.77,69469.0,48.4617,48.5764,48.4044,48.5286,69469.0
2022-03-30 11:35:00,50.77,50.79,50.71,50.78,106923.0,48.5286,48.5477,48.4713,48.5382,106923.0
2022-03-30 11:40:00,50.78,50.81,50.65,50.67,65437.0,48.5382,48.5668,48.4139,48.433,65437.0
2022-03-30 11:45:00,50.66,50.77,50.64,50.77,62798.0,48.4235,48.5286,48.4044,48.5286,62798.0
2022-03-30 11:50:00,50.77,50.83,50.72,50.76,33322.0,48.5286,48.586,48.4808,48.5191,33322.0
2022-03-30 11:55:00,50.77,50.87,50.76,50.86,85415.0,48.5286,48.6242,48.5191,48.6146,85415.0
2022-03-30 12:00:00,50.86,50.98,50.82,50.88,131184.0,48.6146,48.7293,48.5764,48.6338,131184.0
2022-03-30 12:05:00,50.88,50.91,50.82,50.89,63408.0,48.6338,48.6624,48.5764,48.6433,63408.0
2022-03-30 12:10:00,50.89,50.94,50.78,50.93,79998.0,48.6433,48.6911,48.5382,48.6816,79998.0
2022-03-30 12:15:00,50.92,50.96,50.77,50.82,104066.0,48.672,48.7102,48.5286,48.5764,104066.0
2022-03-30 12:20:00,50.82,50.86,50.79,50.81,71704.0,48.5764,48.6146,48.5477,48.5668,71704.0
2022-03-30 12:25:00,50.8,50.83,50.74,50.8,44424.0,48.5573,48.586,48.4999,48.5573,44424.0
2022-03-30 12:30:00,50.81,50.82,50.76,50.8,51708.0,48.5668,48.5764,48.5191,48.5573,51708.0
2022-03-30 12:35:00,50.8,50.81,50.74,50.79,69034.0,48.5573,48.5668,48.4999,48.5477,69034.0
2022-03-30 12:40:00,50.79,50.8,50.69,50.77,60274.0,48.5477,48.5573,48.4521,48.5286,60274.0
2022-03-30 12:45:00,50.76,50.78,50.69,50.73,50365.0,48.5191,48.5382,48.4521,48.4904,50365.0
2022-03-30 12:50:00,50.73,50.74,50.69,50.72,43874.0,48.4904,48.4999,48.4521,48.4808,43874.0
2022-03-30 12:55:00,50.72,50.75,50.69,50.74,39188.0,48.4808,48.5095,48.4521,48.4999,39188.0
2022-03-30 13:00:00,50.74,50.77,50.69,50.69,46942.0,48.4999,48.5286,48.4521,48.4521,46942.0
2022-03-30 13:05:00,50.7,50.7,50.61,50.69,53742.0,48.4617,48.4617,48.3757,48.4521,53742.0
2022-03-30 13:10:00,50.69,50.7,50.62,50.69,45873.0,48.4521,48.4617,48.3852,48.4521,45873.0
2022-03-30 13:15:00,50.69,50.74,50.65,50.71,52700.0,48.4521,48.4999,48.4139,48.4713,52700.0
2022-03-30 13:20:00,50.72,50.72,50.52,50.55,131114.0,48.4808,48.4808,48.2897,48.3183,131114.0
2022-03-30 13:25:00,50.55,50.55,50.46,50.48,48278.0,48.3183,48.3183,48.2323,48.2514,48278.0
2022-03-30 13:30:00,50.48,50.55,50.46,50.5,57797.0,48.2514,48.3183,48.2323,48.2705,57797.0
2022-03-30 13:35:00,50.5,50.52,50.43,50.45,65768.0,48.2705,48.2897,48.2036,48.2227,65768.0
2022-03-30 13:40:00,50.45,50.5,50.45,50.48,44149.0,48.2227,48.2705,48.2227,48.2514,44149.0
2022-03-30 13:45:00,50.49,50.53,50.41,50.43,54043.0,48.261,48.2992,48.1845,48.2036,54043.0
2022-03-30 13:50:00,50.43,50.51,50.41,50.49,43346.0,48.2036,48.2801,48.1845,48.261,43346.0
2022-03-30 13:55:00,50.48,50.52,50.46,50.52,50632.0,48.2514,48.2897,48.2323,48.2897,50632.0
2022-03-30 14:00:00,50.52,50.56,50.48,50.51,72573.0,48.2897,48.3279,48.2514,48.2801,72573.0
2022-03-30 14:05:00,50.5,50.53,50.46,50.52,68624.0,48.2705,48.2992,48.2323,48.2897,68624.0
2022-03-30 14:10:00,50.53,50.55,50.47,50.54,45698.0,48.2992,48.3183,48.2419,48.3088,45698.0
2022-03-30 14:15:00,50.53,50.54,50.45,50.5,41597.0,48.2992,48.3088,48.2227,48.2705,41597.0
2022-03-30 14:20:00,50.51,50.57,50.45,50.57,44494.0,48.2801,48.3374,48.2227,48.3374,44494.0
2022-03-30 14:25:00,50.56,50.61,50.52,50.58,68289.0,48.3279,48.3757,48.2897,48.347,68289.0
2022-03-30 14:30:00,50.58,50.66,50.57,50.65,60904.0,48.347,48.4235,48.3374,48.4139,60904.0
2022-03-30 14:35:00,50.66,50.69,50.63,50.67,39294.0,48.4235,48.4521,48.3948,48.433,39294.0
2022-03-30 14:40:00,50.68,50.68,50.51,50.59,52209.0,48.4426,48.4426,48.2801,48.3566,52209.0
2022-03-30 14:45:00,50.58,50.6,50.51,50.55,42531.0,48.347,48.3661,48.2801,48.3183,42531.0
2022-03-30 14:50:00,50.55,50.56,50.5,50.53,32872.0,48.3183,48.3279,48.2705,48.2992,32872.0
2022-03-30 14:55:00,50.53,50.56,50.45,50.48,55642.0,48.2992,48.3279,48.2227,48.2514,55642.0
2022-03-30 15:00:00,50.48,50.49,50.41,50.41,57181.0,48.2514,48.261,48.1845,48.1845,57181.0
2022-03-30 15:05:00,50.41,50.47,50.38,50.45,76240.0,48.1845,48.2419,48.1558,48.2227,76240.0
2022-03-30 15:10:00,50.45,50.47,50.39,50.44,86942.0,48.2227,48.2419,48.1654,48.2132,86942.0
2022-03-30 15:15:00,50.43,50.49,50.33,50.35,64051.0,48.2036,48.261,48.108,48.1272,64051.0
2022-03-30 15:20:00,50.34,50.38,50.16,50.18,121030.0,48.1176,48.1558,47.9455,47.9647,121030.0
2022-03-30 15:25:00,50.18,50.38,50.14,50.36,151084.0,47.9647,48.1558,47.9264,48.1367,151084.0
2022-03-30 15:30:00,50.36,50.55,50.34,50.55,171983.0,48.1367,48.3183,48.1176,48.3183,171983.0
2022-03-30 15:35:00,50.55,50.58,50.48,50.5,129433.0,48.3183,48.347,48.2514,48.2705,129433.0
2022-03-30 15:40:00,50.51,50.62,50.48,50.55,115873.0,48.2801,48.3852,48.2514,48.3183,115873.0
2022-03-30 15:45:00,50.56,50.72,50.56,50.66,207139.0,48.3279,48.4808,48.3279,48.4235,207139.0
2022-03-30 15:50:00,50.66,50.71,50.59,50.66,334897.0,48.4235,48.4713,48.3566,48.4235,334897.0
2022-03-30 15:55:00,50.66,50.8,50.65,50.79,771923.0,48.4235,48.5573,48.4139,48.5477,771923.0
2022-03-31 09:30:00,50.58,51.27,50.41,51.16,386661.0,48.347,49.0065,48.1845,48.9014,386661.0
2022-03-31 09:35:00,51.16,51.16,50.75,50.93,162439.0,48.9014,48.9014,48.5095,48.6816,162439.0
2022-03-31 09:40:00,50.91,51.0,50.68,50.72,131859.0,48.6624,48.7485,48.4426,48.4808,131859.0
2022-03-31 09:45:00,50.73,51.04,50.67,50.99,133625.0,48.4904,48.7867,48.433,48.7389,133625.0
2022-03-31 09:50:00,50.98,51.1,50.93,50.95,167355.0,48.7293,48.844,48.6816,48.7007,167355.0
2022-03-31 09:55:00,50.94,51.09,50.86,50.88,145905.0,48.6911,48.8345,48.6146,48.6338,145905.0
2022-03-31 10:00:00,50.88,50.89,50.59,50.64,154280.0,48.6338,48.6433,48.3566,48.4044,154280.0
2022-03-31 10:05:00,50.64,50.68,50.49,50.6,149083.0,48.4044,48.4426,48.261,48.3661,149083.0
2022-03-31 10:10:00,50.61,50.83,50.53,50.77,88763.0,48.3757,48.586,48.2992,48.5286,88763.0
2022-03-31 10:15:00,50.77,50.89,50.68,50.79,179287.0,48.5286,48.6433,48.4426,48.5477,179287.0
2022-03-31 10:20:00,50.79,50.96,50.77,50.84,58662.0,48.5477,48.7102,48.5286,48.5955,58662.0
2022-03-31 10:25:00,50.83,50.91,50.74,50.83,54037.0,48.586,48.6624,48.4999,48.586,54037.0
2022-03-31 10:30:00,50.83,50.84,50.65,50.71,64064.0,48.586,48.5955,48.4139,48.4713,64064.0
2022-03-31 10:35:00,50.71,50.79,50.6,50.76,169166.0,48.4713,48.5477,48.3661,48.5191,169166.0
2022-03-31 10:40:00,50.76,50.81,50.66,50.76,90690.0,48.5191,48.5668,48.4235,48.5191,90690.0
2022-03-31 10:45:00,50.76,50.83,50.72,50.75,73400.0,48.5191,48.586,48.4808,48.5095,73400.0
2022-03-31 10:50:00,50.76,50.81,50.62,50.67,79897.0,48.5191,48.5668,48.3852,48.433,79897.0
2022-03-31 10:55:00,50.69,50.91,50.69,50.84,52590.0,48.4521,48.6624,48.4521,48.5955,52590.0
2022-03-31 11:00:00,50.84,50.88,50.65,50.66,86025.0,48.5955,48.6338,48.4139,48.4235,86025.0
2022-03-31 11:05:00,50.67,50.76,50.58,50.73,89203.0,48.433,48.5191,48.347,48.4904,89203.0
2022-03-31 11:10:00,50.72,50.84,50.69,50.79,76505.0,48.4808,48.5955,48.4521,48.5477,76505.0
2022-03-31 11:15:00,50.8,50.85,50.75,50.82,52743.0,48.5573,48.6051,48.5095,48.5764,52743.0
2022-03-31 11:20:00,50.82,50.92,50.78,50.91,58725.0,48.5764,48.672,48.5382,48.6624,58725.0
2022-03-31 11:25:00,50.91,50.98,50.91,50.94,48532.0,48.6624,48.7293,48.6624,48.6911,48532.0
2022-03-31 11:30:00,50.94,50.99,50.82,50.82,69156.0,48.6911,48.7389,48.5764,48.5764,69156.0
2022-03-31 11:35:00,50.82,50.87,50.75,50.85,39914.0,48.5764,48.6242,48.5095,48.6051,39914.0
2022-03-31 11:40:00,50.85,50.91,50.8,50.86,39480.0,48.6051,48.6624,48.5573,48.6146,39480.0
2022-03-31 11:45:00,50.85,50.87,50.79,50.82,47759.0,48.6051,48.6242,48.5477,48.5764,47759.0
2022-03-31 11:50:00,50.82,50.84,50.71,50.73,44405.0,48.5764,48.5955,48.4713,48.4904,44405.0
2022-03-31 11:55:00,50.73,50.86,50.71,50.86,53886.0,48.4904,48.6146,48.4713,48.6146,53886.0
2022-03-31 12:00:00,50.85,50.89,50.82,50.86,32259.0,48.6051,48.6433,48.5764,48.6146,32259.0
2022-03-31 12:05:00,50.85,50.88,50.82,50.84,36915.0,48.6051,48.6338,48.5764,48.5955,36915.0
2022-03-31 12:10:00,50.84,50.86,50.78,50.8,42395.0,48.5955,48.6146,48.5382,48.5573,42395.0
2022-03-31 12:15:00,50.79,50.85,50.76,50.78,49379.0,48.5477,48.6051,48.5191,48.5382,49379.0
2022-03-31 12:20:00,50.77,50.78,50.65,50.66,47480.0,48.5286,48.5382,48.4139,48.4235,47480.0
2022-03-31 12:25:00,50.65,50.7,50.63,50.7,37411.0,48.4139,48.4617,48.3948,48.4617,37411.0
2022-03-31 12:30:00,50.7,50.71,50.58,50.6,36187.0,48.4617,48.4713,48.347,48.3661,36187.0
2022-03-31 12:35:00,50.6,50.61,50.55,50.55,44994.0,48.3661,48.3757,48.3183,48.3183,44994.0
2022-03-31 12:40:00,50.55,50.59,50.52,50.58,39603.0,48.3183,48.3566,48.2897,48.347,39603.0
2022-03-31 12:45:00,50.58,50.62,50.52,50.55,57724.0,48.347,48.3852,48.2897,48.3183,57724.0
2022-03-31 12:50:00,50.56,50.61,50.53,50.54,31956.0,48.3279,48.3757,48.2992,48.3088,31956.0
2022-03-31 12:55:00,50.54,50.64,50.54,50.64,35198.0,48.3088,48.4044,48.3088,48.4044,35198.0
2022-03-31 13:00:00,50.64,50.68,50.6,50.63,54434.0,48.4044,48.4426,48.3661,48.3948,54434.0
2022-03-31 13:05:00,50.62,50.67,50.61,50.64,21058.0,48.3852,48.433,48.3757,48.4044,21058.0
2022-03-31 13:10:00,50.64,50.66,50.58,50.64,50730.0,48.4044,48.4235,48.347,48.4044,50730.0
2022-03-31 13:15:00,50.63,50.68,50.61,50.65,55408.0,48.3948,48.4426,48.3757,48.4139,55408.0
2022-03-31 13:20:00,50.65,50.65,50.53,50.55,40416.0,48.4139,48.4139,48.2992,48.3183,40416.0
2022-03-31 13:25:00,50.54,50.64,50.54,50.64,56158.0,48.3088,48.4044,48.3088,48.4044,56158.0
2022-03-31 13:30:00,50.65,50.67,50.53,50.55,64626.0,48.4139,48.433,48.2992,48.3183,64626.0
2022-03-31 13:35:00,50.55,50.56,50.47,50.49,64088.0,48.3183,48.3279,48.2419,48.261,64088.0
2022-03-31 13:40:00,50.5,50.51,50.42,50.43,74374.0,48.2705,48.2801,48.1941,48.2036,74374.0
2022-03-31 13:45:00,50.44,50.48,50.4,50.46,70122.0,48.2132,48.2514,48.1749,48.2323,70122.0
2022-03-31 13:50:00,50.46,50.57,50.45,50.48,83783.0,48.2323,48.3374,48.2227,48.2514,83783.0
2022-03-31 13:55:00,50.47,50.48,50.39,50.41,64679.0,48.2419,48.2514,48.1654,48.1845,64679.0
2022-03-31 14:00:00,50.41,50.41,50.29,50.33,70869.0,48.1845,48.1845,48.0698,48.108,70869.0
2022-03-31 14:05:00,50.33,50.44,50.32,50.37,67172.0,48.108,48.2132,48.0985,48.1463,67172.0
2022-03-31 14:10:00,50.37,50.41,50.33,50.38,47850.0,48.1463,48.1845,48.108,48.1558,47850.0
2022-03-31 14:15:00,50.39,50.4,50.31,50.34,48072.0,48.1654,48.1749,48.0889,48.1176,48072.0
2022-03-31 14:20:00,50.33,50.46,50.31,50.46,72144.0,48.108,48.2323,48.0889,48.2323,72144.0
2022-03-31 14:25:00,50.45,50.46,50.36,50.41,50127.0,48.2227,48.2323,48.1367,48.1845,50127.0
2022-03-31 14:30:00,50.42,50.43,50.34,50.38,47239.0,48.1941,48.2036,48.1176,48.1558,47239.0
2022-03-31 14:35:00,50.39,50.45,50.36,50.4,83398.0,48.1654,48.2227,48.1367,48.1749,83398.0
2022-03-31 14:40:00,50.4,50.43,50.32,50.37,65198.0,48.1749,48.2036,48.0985,48.1463,65198.0
2022-03-31 14:45:00,50.37,50.37,50.3,50.36,56049.0,48.1463,48.1463,48.0794,48.1367,56049.0
2022-03-31 14:50:00,50.36,50.41,50.34,50.4,64418.0,48.1367,48.1845,48.1176,48.1749,64418.0
2022-03-31 14:55:00,50.4,50.47,50.38,50.45,60203.0,48.1749,48.2419,48.1558,48.2227,60203.0
2022-03-31 15:00:00,50.44,50.54,50.44,50.5,58582.0,48.2132,48.3088,48.2132,48.2705,58582.0
2022-03-31 15:05:00,50.5,50.52,50.46,50.49,59048.0,48.2705,48.2897,48.2323,48.261,59048.0
2022-03-31 15:10:00,50.48,50.53,50.46,50.51,54201.0,48.2514,48.2992,48.2323,48.2801,54201.0
2022-03-31 15:15:00,50.52,50.52,50.45,50.48,60778.0,48.2897,48.2897,48.2227,48.2514,60778.0
2022-03-31 15:20:00,50.48,50.49,50.35,50.36,79260.0,48.2514,48.261,48.1272,48.1367,79260.0
2022-03-31 15:25:00,50.36,50.39,50.32,50.35,60465.0,48.1367,48.1654,48.0985,48.1272,60465.0
2022-03-31 15:30:00,50.35,50.36,50.25,50.26,146234.0,48.1272,48.1367,48.0316,48.0411,146234.0
2022-03-31 15:35:00,50.26,50.3,50.22,50.28,131042.0,48.0411,48.0794,48.0029,48.0602,131042.0
2022-03-31 15:40:00,50.28,50.28,50.04,50.05,254997.0,48.0602,48.0602,47.8308,47.8404,254997.0
2022-03-31 15:45:00,50.05,50.07,49.96,49.97,303214.0,47.8404,47.8595,47.7544,47.7639,303214.0
2022-03-31 15:50:00,49.96,50.01,49.87,49.9,332803.0,47.7544,47.8022,47.6683,47.697,332803.0
2022-03-31 15:55:00,49.9,49.95,49.74,49.75,750436.0,47.697,47.7448,47.5441,47.5536,750436.0
2022-04-01 09:30:00,49.88,50.68,49.88,50.65,487700.0,47.6779,48.4426,47.6779,48.4139,487700.0
2022-04-01 09:35:00,50.66,51.19,50.64,51.17,442650.0,48.4235,48.9301,48.4044,48.911,442650.0
2022-04-01 09:40:00,51.17,51.37,50.92,51.1,325647.0,48.911,49.1021,48.672,48.844,325647.0
2022-04-01 09:45:00,51.11,51.46,51.11,51.4,301153.0,48.8536,49.1882,48.8536,49.1308,301153.0
2022-04-01 09:50:00,51.4,51.42,50.92,51.02,208556.0,49.1308,49.1499,48.672,48.7676,208556.0
2022-04-01 09:55:00,50.99,51.56,50.74,51.54,404467.0,48.7389,49.2837,48.4999,49.2646,404467.0
2022-04-01 10:00:00,51.53,51.7,51.36,51.51,418987.0,49.2551,49.4176,49.0926,49.2359,418987.0
2022-04-01 10:05:00,51.51,51.84,51.5,51.75,371854.0,49.2359,49.5514,49.2264,49.4653,371854.0
2022-04-01 10:10:00,51.76,51.85,51.5,51.68,275836.0,49.4749,49.5609,49.2264,49.3984,275836.0
2022-04-01 10:15:00,51.68,51.8,51.4,51.46,220495.0,49.3984,49.5131,49.1308,49.1882,220495.0
2022-04-01 10:20:00,51.45,51.55,51.39,51.52,164002.0,49.1786,49.2742,49.1212,49.2455,164002.0
2022-04-01 10:25:00,51.52,51.62,51.42,51.49,285740.0,49.2455,49.3411,49.1499,49.2168,285740.0
2022-04-01 10:30:00,51.48,51.49,51.2,51.4,247091.0,49.2073,49.2168,48.9396,49.1308,247091.0
2022-04-01 10:35:00,51.41,51.47,51.3,51.38,209604.0,49.1404,49.1977,49.0352,49.1117,209604.0
2022-04-01 10:40:00,51.37,51.5,51.36,51.5,178872.0,49.1021,49.2264,49.0926,49.2264,178872.0
2022-04-01 10:45:00,51.49,51.65,51.43,51.44,258180.0,49.2168,49.3698,49.1595,49.169,258180.0
2022-04-01 10:50:00,51.43,51.45,51.33,51.39,94054.0,49.1595,49.1786,49.0639,49.1212,94054.0
2022-04-01 10:55:00,51.39,51.41,51.15,51.22,178510.0,49.1212,49.1404,48.8918,48.9587,178510.0
2022-04-01 11:00:00,51.21,51.22,51.0,51.02,254894.0,48.9492,48.9587,48.7485,48.7676,254894.0
2022-04-01 11:05:00,51.01,51.09,50.96,51.05,146063.0,48.758,48.8345,48.7102,48.7963,146063.0
2022-04-01 11:10:00,51.05,51.17,50.93,50.93,175161.0,48.7963,48.911,48.6816,48.6816,175161.0
2022-04-01 11:15:00,50.94,50.96,50.81,50.83,125169.0,48.6911,48.7102,48.5668,48.586,125169.0
2022-04-01 11:20:00,50.84,50.88,50.79,50.82,141000.0,48.5955,48.6338,48.5477,48.5764,141000.0
2022-04-01 11:25:00,50.82,50.82,50.67,50.68,128014.0,48.5764,48.5764,48.433,48.4426,128014.0
2022-04-01 11:30:00,50.68,50.75,50.59,50.69,197479.0,48.4426,48.5095,48.3566,48.4521,197479.0
2022-04-01 11:35:00,50.69,50.69,50.45,50.57,155203.0,48.4521,48.4521,48.2227,48.3374,155203.0
2022-04-01 11:40:00,50.57,50.58,50.41,50.42,129431.0,48.3374,48.347,48.1845,48.1941,129431.0
2022-04-01 11:45:00,50.43,50.5,50.4,50.42,137494.0,48.2036,48.2705,48.1749,48.1941,137494.0
2022-04-01 11:50:00,50.43,50.43,50.29,50.4,279008.0,48.2036,48.2036,48.0698,48.1749,279008.0
2022-04-01 11:55:00,50.39,50.45,50.2,50.21,144140.0,48.1654,48.2227,47.9838,47.9933,144140.0
2022-04-01 12:00:00,50.2,50.23,50.09,50.16,145213.0,47.9838,48.0125,47.8786,47.9455,145213.0
2022-04-01 12:05:00,50.16,50.22,50.04,50.22,207459.0,47.9455,48.0029,47.8308,48.0029,207459.0
2022-04-01 12:10:00,50.21,50.4,50.11,50.4,272752.0,47.9933,48.1749,47.8978,48.1749,272752.0
2022-04-01 12:15:00,50.39,50.44,50.23,50.26,173127.0,48.1654,48.2132,48.0125,48.0411,173127.0
2022-04-01 12:20:00,50.26,50.33,50.24,50.25,120499.0,48.0411,48.108,48.022,48.0316,120499.0
2022-04-01 12:25:00,50.25,50.35,50.24,50.25,91032.0,48.0316,48.1272,48.022,48.0316,91032.0
2022-04-01 12:30:00,50.25,50.25,49.99,50.01,179969.0,48.0316,48.0316,47.783,47.8022,179969.0
2022-04-01 12:35:00,50.02,50.18,49.96,50.15,114537.0,47.8117,47.9647,47.7544,47.936,114537.0
2022-04-01 12:40:00,50.15,50.23,50.09,50.19,129784.0,47.936,48.0125,47.8786,47.9742,129784.0
2022-04-01 12:45:00,50.19,50.19,50.05,50.1,152241.0,47.9742,47.9742,47.8404,47.8882,152241.0
2022-04-01 12:50:00,50.09,50.14,50.04,50.14,97472.0,47.8786,47.9264,47.8308,47.9264,97472.0
2022-04-01 12:55:00,50.14,50.14,50.06,50.08,89046.0,47.9264,47.9264,47.85,47.8691,89046.0
2022-04-01 13:00:00,50.08,50.12,50.0,50.04,66629.0,47.8691,47.9073,47.7926,47.8308,66629.0
2022-04-01 13:05:00,50.04,50.17,50.01,50.09,69389.0,47.8308,47.9551,47.8022,47.8786,69389.0
2022-04-01 13:10:00,50.09,50.09,50.01,50.03,65049.0,47.8786,47.8786,47.8022,47.8213,65049.0
2022-04-01 13:15:00,50.03,50.04,49.94,50.01,89769.0,47.8213,47.8308,47.7353,47.8022,89769.0
2022-04-01 13:20:00,50.01,50.01,49.83,49.95,148783.0,47.8022,47.8022,47.6301,47.7448,148783.0
2022-04-01 13:25:00,49.94,49.96,49.86,49.96,107261.0,47.7353,47.7544,47.6588,47.7544,107261.0
2022-04-01 13:30:00,49.95,50.04,49.93,50.04,47223.0,47.7448,47.8308,47.7257,47.8308,47223.0
2022-04-01 13:35:00,50.04,50.25,50.03,50.25,68786.0,47.8308,48.0316,47.8213,48.0316,68786.0
2022-04-01 13:40:00,50.25,50.32,50.21,50.23,107655.0,48.0316,48.0985,47.9933,48.0125,107655.0
2022-04-01 13:45:00,50.23,50.27,50.19,50.2,40923.0,48.0125,48.0507,47.9742,47.9838,40923.0
2022-04-01 13:50:00,50.19,50.2,50.15,50.2,81082.0,47.9742,47.9838,47.936,47.9838,81082.0
2022-04-01 13:55:00,50.19,50.29,50.18,50.26,48601.0,47.9742,48.0698,47.9647,48.0411,48601.0
2022-04-01 14:00:00,50.27,50.36,50.26,50.36,60443.0,48.0507,48.1367,48.0411,48.1367,60443.0
2022-04-01 14:05:00,50.36,50.42,50.33,50.39,63571.0,48.1367,48.1941,48.108,48.1654,63571.0
2022-04-01 14:10:00,50.39,50.47,50.34,50.47,64387.0,48.1654,48.2419,48.1176,48.2419,64387.0
2022-04-01 14:15:00,50.48,50.49,50.44,50.44,46457.0,48.2514,48.261,48.2132,48.2132,46457.0
2022-04-01 14:20:00,50.44,50.55,50.36,50.55,94566.0,48.2132,48.3183,48.1367,48.3183,94566.0
2022-04-01 14:25:00,50.54,50.65,50.54,50.62,137665.0,48.3088,48.4139,48.3088,48.3852,137665.0
2022-04-01 14:30:00,50.62,50.73,50.62,50.72,227573.0,48.3852,48.4904,48.3852,48.4808,227573.0
2022-04-01 14:35:00,50.73,50.78,50.67,50.77,93560.0,48.4904,48.5382,48.433,48.5286,93560.0
2022-04-01 14:40:00,50.78,50.83,50.71,50.82,76191.0,48.5382,48.586,48.4713,48.5764,76191.0
2022-04-01 14:45:00,50.82,50.91,50.77,50.8,186815.0,48.5764,48.6624,48.5286,48.5573,186815.0
2022-04-01 14:50:00,50.8,50.83,50.74,50.8,71790.0,48.5573,48.586,48.4999,48.5573,71790.0
2022-04-01 14:55:00,50.81,50.91,50.76,50.9,160123.0,48.5668,48.6624,48.5191,48.6529,160123.0
2022-04-01 15:00:00,50.9,50.96,50.83,50.91,114436.0,48.6529,48.7102,48.586,48.6624,114436.0
2022-04-01 15:05:00,50.9,50.9,50.79,50.8,53780.0,48.6529,48.6529,48.5477,48.5573,53780.0
2022-04-01 15:10:00,50.79,50.83,50.74,50.82,113833.0,48.5477,48.586,48.4999,48.5764,113833.0
2022-04-01 15:15:00,50.83,50.86,50.71,50.71,81680.0,48.586,48.6146,48.4713,48.4713,81680.0
2022-04-01 15:20:00,50.71,50.84,50.68,50.79,149482.0,48.4713,48.5955,48.4426,48.5477,149482.0
2022-04-01 15:25:00,50.8,50.84,50.72,50.75,88239.0,48.5573,48.5955,48.4808,48.5095,88239.0
2022-04-01 15:30:00,50.75,50.81,50.65,50.68,113602.0,48.5095,48.5668,48.4139,48.4426,113602.0
2022-04-01 15:35:00,50.68,50.71,50.62,50.64,137455.0,48.4426,48.4713,48.3852,48.4044,137455.0
2022-04-01 15:40:00,50.65,50.68,50.56,50.6,164647.0,48.4139,48.4426,48.3279,48.3661,164647.0
2022-04-01 15:45:00,50.59,50.74,50.58,50.73,174987.0,48.3566,48.4999,48.347,48.4904,174987.0
2022-04-01 15:50:00,50.73,50.92,50.72,50.87,343773.0,48.4904,48.672,48.4808,48.6242,343773.0
2022-04-01 15:55:00,50.87,50.98,50.86,50.96,569333.0,48.6242,48.7293,48.6146,48.7102,569333.0
2022-04-04 09:30:00,51.78,51.78,51.22,51.38,427955.0,49.494,49.494,48.9587,49.1117,427955.0
2022-04-04 09:35:00,51.37,51.49,51.01,51.22,290137.0,49.1021,49.2168,48.758,48.9587,290137.0
2022-04-04 09:40:00,51.25,51.63,51.07,51.07,275556.0,48.9874,49.3506,48.8154,48.8154,275556.0
2022-04-04 09:45:00,51.08,51.09,50.86,50.94,178282.0,48.8249,48.8345,48.6146,48.6911,178282.0
2022-04-04 09:50:00,50.93,51.0,50.76,50.87,178765.0,48.6816,48.7485,48.5191,48.6242,178765.0
2022-04-04 09:55:00,50.88,51.29,50.87,51.27,132953.0,48.6338,49.0257,48.6242,49.0065,132953.0
2022-04-04 10:00:00,51.27,51.28,51.0,51.08,152580.0,49.0065,49.0161,48.7485,48.8249,152580.0
2022-04-04 10:05:00,51.08,51.24,51.05,51.23,93513.0,48.8249,48.9779,48.7963,48.9683,93513.0
2022-04-04 10:10:00,51.22,51.42,51.2,51.35,148644.0,48.9587,49.1499,48.9396,49.083,148644.0
2022-04-04 10:15:00,51.34,51.49,51.24,51.35,159734.0,49.0734,49.2168,48.9779,49.083,159734.0
2022-04-04 10:20:00,51.36,51.54,51.27,51.48,220231.0,49.0926,49.2646,49.0065,49.2073,220231.0
2022-04-04 10:25:00,51.46,51.55,51.42,51.51,150386.0,49.1882,49.2742,49.1499,49.2359,150386.0
2022-04-04 10:30:00,51.51,51.52,51.34,51.44,82886.0,49.2359,49.2455,49.0734,49.169,82886.0
2022-04-04 10:35:00,51.44,51.49,51.27,51.38,100731.0,49.169,49.2168,49.0065,49.1117,100731.0
2022-04-04 10:40:00,51.39,51.45,51.24,51.25,89192.0,49.1212,49.1786,48.9779,48.9874,89192.0
2022-04-04 10:45:00,51.25,51.49,51.23,51.48,60315.0,48.9874,49.2168,48.9683,49.2073,60315.0
2022-04-04 10:50:00,51.49,51.49,51.34,51.37,57939.0,49.2168,49.2168,49.0734,49.1021,57939.0
2022-04-04 10:55:00,51.37,51.39,51.27,51.28,82611.0,49.1021,49.1212,49.0065,49.0161,82611.0
2022-04-04 11:00:00,51.28,51.32,51.23,51.23,58346.0,49.0161,49.0543,48.9683,48.9683,58346.0
2022-04-04 11:05:00,51.23,51.23,51.12,51.15,74230.0,48.9683,48.9683,48.8632,48.8918,74230.0
2022-04-04 11:10:00,51.14,51.18,50.97,51.16,184834.0,48.8823,48.9205,48.7198,48.9014,184834.0
2022-04-04 11:15:00,51.16,51.3,51.15,51.26,134228.0,48.9014,49.0352,48.8918,48.997,134228.0
2022-04-04 11:20:00,51.26,51.39,51.26,51.35,75031.0,48.997,49.1212,48.997,49.083,75031.0
2022-04-04 11:25:00,51.35,51.48,51.34,51.43,98557.0,49.083,49.2073,49.0734,49.1595,98557.0
2022-04-04 11:30:00,51.43,51.45,51.31,51.38,73628.0,49.1595,49.1786,49.0448,49.1117,73628.0
2022-04-04 11:35:00,51.38,51.41,51.31,51.36,52809.0,49.1117,49.1404,49.0448,49.0926,52809.0
2022-04-04 11:40:00,51.35,51.37,51.31,51.37,50243.0,49.083,49.1021,49.0448,49.1021,50243.0
2022-04-04 11:45:00,51.37,51.4,51.32,51.35,40346.0,49.1021,49.1308,49.0543,49.083,40346.0
2022-04-04 11:50:00,51.35,51.35,51.26,51.32,85996.0,49.083,49.083,48.997,49.0543,85996.0
2022-04-04 11:55:00,51.33,51.39,51.21,51.22,53520.0,49.0639,49.1212,48.9492,48.9587,53520.0
2022-04-04 12:00:00,51.23,51.3,51.22,51.25,54163.0,48.9683,49.0352,48.9587,48.9874,54163.0
2022-04-04 12:05:00,51.25,51.25,51.09,51.11,77768.0,48.9874,48.9874,48.8345,48.8536,77768.0
2022-04-04 12:10:00,51.11,51.15,51.06,51.1,52162.0,48.8536,48.8918,48.8058,48.844,52162.0
2022-04-04 12:15:00,51.09,51.14,51.08,51.13,49851.0,48.8345,48.8823,48.8249,48.8727,49851.0
2022-04-04 12:20:00,51.13,51.16,51.1,51.14,41361.0,48.8727,48.9014,48.844,48.8823,41361.0
2022-04-04 12:25:00,51.14,51.15,51.05,51.09,45581.0,48.8823,48.8918,48.7963,48.8345,45581.0
2022-04-04 12:30:00,51.1,51.1,51.05,51.08,45091.0,48.844,48.844,48.7963,48.8249,45091.0
2022-04-04 12:35:00,51.08,51.09,50.98,51.04,83173.0,48.8249,48.8345,48.7293,48.7867,83173.0
2022-04-04 12:40:00,51.03,51.05,50.92,50.93,223890.0,48.7771,48.7963,48.672,48.6816,223890.0
2022-04-04 12:45:00,50.94,50.96,50.88,50.91,98744.0,48.6911,48.7102,48.6338,48.6624,98744.0
2022-04-04 12:50:00,50.92,50.93,50.82,50.84,83744.0,48.672,48.6816,48.5764,48.5955,83744.0
2022-04-04 12:55:00,50.84,50.84,50.76,50.79,93048.0,48.5955,48.5955,48.5191,48.5477,93048.0
2022-04-04 13:00:00,50.78,50.78,50.66,50.68,65759.0,48.5382,48.5382,48.4235,48.4426,65759.0
2022-04-04 13:05:00,50.66,50.69,50.57,50.68,121535.0,48.4235,48.4521,48.3374,48.4426,121535.0
2022-04-04 13:10:00,50.68,50.73,50.62,50.63,76486.0,48.4426,48.4904,48.3852,48.3948,76486.0
2022-04-04 13:15:00,50.63,50.74,50.61,50.71,45878.0,48.3948,48.4999,48.3757,48.4713,45878.0
2022-04-04 13:20:00,50.71,50.77,50.71,50.72,42893.0,48.4713,48.5286,48.4713,48.4808,42893.0
2022-04-04 13:25:00,50.72,50.72,50.64,50.68,57761.0,48.4808,48.4808,48.4044,48.4426,57761.0
2022-04-04 13:30:00,50.68,50.74,50.65,50.71,39652.0,48.4426,48.4999,48.4139,48.4713,39652.0
2022-04-04 13:35:00,50.71,50.78,50.7,50.72,52663.0,48.4713,48.5382,48.4617,48.4808,52663.0
2022-04-04 13:40:00,50.73,50.81,50.73,50.79,66468.0,48.4904,48.5668,48.4904,48.5477,66468.0
2022-04-04 13:45:00,50.79,50.83,50.77,50.82,45909.0,48.5477,48.586,48.5286,48.5764,45909.0
2022-04-04 13:50:00,50.82,50.89,50.81,50.87,38247.0,48.5764,48.6433,48.5668,48.6242,38247.0
2022-04-04 13:55:00,50.86,50.96,50.85,50.93,52860.0,48.6146,48.7102,48.6051,48.6816,52860.0
2022-04-04 14:00:00,50.93,51.07,50.92,51.03,62485.0,48.6816,48.8154,48.672,48.7771,62485.0
2022-04-04 14:05:00,51.04,51.1,51.0,51.03,102646.0,48.7867,48.844,48.7485,48.7771,102646.0
2022-04-04 14:10:00,51.02,51.05,50.97,51.05,112316.0,48.7676,48.7963,48.7198,48.7963,112316.0
2022-04-04 14:15:00,51.04,51.16,51.03,51.16,101850.0,48.7867,48.9014,48.7771,48.9014,101850.0
2022-04-04 14:20:00,51.15,51.24,51.12,51.23,90893.0,48.8918,48.9779,48.8632,48.9683,90893.0
2022-04-04 14:25:00,51.23,51.32,51.21,51.21,117219.0,48.9683,49.0543,48.9492,48.9492,117219.0
2022-04-04 14:30:00,51.22,51.23,51.13,51.22,59840.0,48.9587,48.9683,48.8727,48.9587,59840.0
2022-04-04 14:35:00,51.22,51.22,51.15,51.16,31196.0,48.9587,48.9587,48.8918,48.9014,31196.0
2022-04-04 14:40:00,51.16,51.17,51.05,51.08,68882.0,48.9014,48.911,48.7963,48.8249,68882.0
2022-04-04 14:45:00,51.08,51.16,51.05,51.15,66376.0,48.8249,48.9014,48.7963,48.8918,66376.0
2022-04-04 14:50:00,51.15,51.21,51.15,51.21,45722.0,48.8918,48.9492,48.8918,48.9492,45722.0
2022-04-04 14:55:00,51.21,51.24,51.17,51.21,49965.0,48.9492,48.9779,48.911,48.9492,49965.0
2022-04-04 15:00:00,51.21,51.22,51.16,51.16,42677.0,48.9492,48.9587,48.9014,48.9014,42677.0
2022-04-04 15:05:00,51.17,51.24,51.15,51.18,55727.0,48.911,48.9779,48.8918,48.9205,55727.0
2022-04-04 15:10:00,51.19,51.22,51.09,51.19,118068.0,48.9301,48.9587,48.8345,48.9301,118068.0
2022-04-04 15:15:00,51.19,51.22,51.16,51.16,51774.0,48.9301,48.9587,48.9014,48.9014,51774.0
2022-04-04 15:20:00,51.16,51.19,51.06,51.09,109903.0,48.9014,48.9301,48.8058,48.8345,109903.0
2022-04-04 15:25:00,51.09,51.12,50.98,51.05,190542.0,48.8345,48.8632,48.7293,48.7963,190542.0
2022-04-04 15:30:00,51.05,51.07,50.95,51.03,333867.0,48.7963,48.8154,48.7007,48.7771,333867.0
2022-04-04 15:35:00,51.03,51.04,50.9,50.98,164854.0,48.7771,48.7867,48.6529,48.7293,164854.0
2022-04-04 15:40:00,50.98,51.0,50.88,50.91,182582.0,48.7293,48.7485,48.6338,48.6624,182582.0
2022-04-04 15:45:00,50.91,51.01,50.88,50.95,268152.0,48.6624,48.758,48.6338,48.7007,268152.0
2022-04-04 15:50:00,50.95,51.04,50.92,50.92,389994.0,48.7007,48.7867,48.672,48.672,389994.0
2022-04-04 15:55:00,50.92,50.96,50.87,50.9,702907.0,48.672,48.7102,48.6242,48.6529,702907.0
2022-04-05 09:30:00,50.99,51.44,50.97,51.3,457564.0,48.7389,49.169,48.7198,49.0352,457564.0
2022-04-05 09:35:00,51.31,51.56,51.11,51.23,442866.0,49.0448,49.2837,48.8536,48.9683,442866.0
2022-04-05 09:40:00,51.24,51.33,51.13,51.17,145742.0,48.9779,49.0639,48.8727,48.911,145742.0
2022-04-05 09:45:00,51.16,51.16,50.91,51.02,126900.0,48.9014,48.9014,48.6624,48.7676,126900.0
2022-04-05 09:50:00,51.02,51.03,50.66,50.74,181828.0,48.7676,48.7771,48.4235,48.4999,181828.0
2022-04-05 09:55:00,50.72,50.95,50.69,50.9,114601.0,48.4808,48.7007,48.4521,48.6529,114601.0
2022-04-05 10:00:00,50.91,50.92,50.75,50.77,97192.0,48.6624,48.672,48.5095,48.5286,97192.0
2022-04-05 10:05:00,50.75,50.75,50.2,50.32,188852.0,48.5095,48.5095,47.9838,48.0985,188852.0
2022-04-05 10:10:00,50.33,50.44,50.26,50.33,97219.0,48.108,48.2132,48.0411,48.108,97219.0
2022-04-05 10:15:00,50.3,50.42,50.23,50.33,139082.0,48.0794,48.1941,48.0125,48.108,139082.0
2022-04-05 10:20:00,50.32,50.34,50.1,50.22,178833.0,48.0985,48.1176,47.8882,48.0029,178833.0
2022-04-05 10:25:00,50.21,50.33,50.13,50.18,117130.0,47.9933,48.108,47.9169,47.9647,117130.0
2022-04-05 10:30:00,50.17,50.2,50.03,50.07,179139.0,47.9551,47.9838,47.8213,47.8595,179139.0
2022-04-05 10:35:00,50.07,50.15,50.05,50.09,207933.0,47.8595,47.936,47.8404,47.8786,207933.0
2022-04-05 10:40:00,50.09,50.12,49.72,49.73,213330.0,47.8786,47.9073,47.525,47.5345,213330.0
2022-04-05 10:45:00,49.72,49.92,49.67,49.88,163845.0,47.525,47.7161,47.4772,47.6779,163845.0
2022-04-05 10:50:00,49.89,50.1,49.88,50.02,129165.0,47.6875,47.8882,47.6779,47.8117,129165.0
2022-04-05 10:55:00,50.01,50.1,49.97,50.04,116552.0,47.8022,47.8882,47.7639,47.8308,116552.0
2022-04-05 11:00:00,50.05,50.16,50.03,50.16,92754.0,47.8404,47.9455,47.8213,47.9455,92754.0
2022-04-05 11:05:00,50.16,50.16,50.07,50.08,47130.0,47.9455,47.9455,47.8595,47.8691,47130.0
2022-04-05 11:10:00,50.08,50.13,50.0,50.02,54940.0,47.8691,47.9169,47.7926,47.8117,54940.0
2022-04-05 11:15:00,50.01,50.06,49.94,50.04,76613.0,47.8022,47.85,47.7353,47.8308,76613.0
2022-04-05 11:20:00,50.03,50.21,50.03,50.11,170012.0,47.8213,47.9933,47.8213,47.8978,170012.0
2022-04-05 11:25:00,50.11,50.16,50.02,50.08,137857.0,47.8978,47.9455,47.8117,47.8691,137857.0
2022-04-05 11:30:00,50.08,50.17,50.01,50.12,120445.0,47.8691,47.9551,47.8022,47.9073,120445.0
2022-04-05 11:35:00,50.12,50.17,49.97,50.0,95098.0,47.9073,47.9551,47.7639,47.7926,95098.0
2022-04-05 11:40:00,50.0,50.04,49.86,49.87,114804.0,47.7926,47.8308,47.6588,47.6683,114804.0
2022-04-05 11:45:00,49.87,49.88,49.77,49.78,167916.0,47.6683,47.6779,47.5728,47.5823,167916.0
2022-04-05 11:50:00,49.78,49.85,49.68,49.69,114902.0,47.5823,47.6492,47.4867,47.4963,114902.0
2022-04-05 11:55:00,49.69,49.7,49.52,49.56,127919.0,47.4963,47.5059,47.3338,47.372,127919.0
2022-04-05 12:00:00,49.56,49.61,49.48,49.51,187695.0,47.372,47.4198,47.2956,47.3242,187695.0
2022-04-05 12:05:00,49.51,49.65,49.45,49.61,160294.0,47.3242,47.4581,47.2669,47.4198,160294.0
2022-04-05 12:10:00,49.62,49.69,49.59,49.63,71387.0,47.4294,47.4963,47.4007,47.4389,71387.0
2022-04-05 12:15:00,49.62,49.63,49.5,49.54,186762.0,47.4294,47.4389,47.3147,47.3529,186762.0
2022-04-05 12:20:00,49.54,49.57,49.43,49.45,214409.0,47.3529,47.3816,47.2478,47.2669,214409.0
2022-04-05 12:25:00,49.44,49.44,49.32,49.33,145980.0,47.2573,47.2573,47.1426,47.1522,145980.0
2022-04-05 12:30:00,49.32,49.34,49.19,49.23,199558.0,47.1426,47.1617,47.0184,47.0566,199558.0
2022-04-05 12:35:00,49.23,49.31,49.2,49.3,109397.0,47.0566,47.1331,47.0279,47.1235,109397.0
2022-04-05 12:40:00,49.29,49.31,49.15,49.16,115350.0,47.114,47.1331,46.9801,46.9897,115350.0
2022-04-05 12:45:00,49.16,49.2,49.12,49.18,122378.0,46.9897,47.0279,46.9515,47.0088,122378.0
2022-04-05 12:50:00,49.19,49.3,49.18,49.28,93252.0,47.0184,47.1235,47.0088,47.1044,93252.0
2022-04-05 12:55:00,49.28,49.31,49.24,49.26,90984.0,47.1044,47.1331,47.0662,47.0853,90984.0
2022-04-05 13:00:00,49.26,49.3,49.23,49.28,89464.0,47.0853,47.1235,47.0566,47.1044,89464.0
2022-04-05 13:05:00,49.28,49.52,49.26,49.52,66508.0,47.1044,47.3338,47.0853,47.3338,66508.0
2022-04-05 13:10:00,49.52,49.55,49.36,49.4,48987.0,47.3338,47.3625,47.1809,47.2191,48987.0
2022-04-05 13:15:00,49.4,49.41,49.33,49.41,66902.0,47.2191,47.2287,47.1522,47.2287,66902.0
2022-04-05 13:20:00,49.41,49.44,49.38,49.41,56912.0,47.2287,47.2573,47.2,47.2287,56912.0
2022-04-05 13:25:00,49.42,49.49,49.37,49.4,94688.0,47.2382,47.3051,47.1904,47.2191,94688.0
2022-04-05 13:30:00,49.4,49.44,49.36,49.4,74714.0,47.2191,47.2573,47.1809,47.2191,74714.0
2022-04-05 13:35:00,49.4,49.44,49.39,49.41,78852.0,47.2191,47.2573,47.2095,47.2287,78852.0
2022-04-05 13:40:00,49.4,49.43,49.32,49.32,75698.0,47.2191,47.2478,47.1426,47.1426,75698.0
2022-04-05 13:45:00,49.33,49.36,49.27,49.3,67972.0,47.1522,47.1809,47.0948,47.1235,67972.0
2022-04-05 13:50:00,49.3,49.31,49.21,49.25,65637.0,47.1235,47.1331,47.0375,47.0757,65637.0
2022-04-05 13:55:00,49.25,49.32,49.24,49.28,67868.0,47.0757,47.1426,47.0662,47.1044,67868.0
2022-04-05 14:00:00,49.28,49.33,49.12,49.16,104332.0,47.1044,47.1522,46.9515,46.9897,104332.0
2022-04-05 14:05:00,49.16,49.16,49.09,49.12,104953.0,46.9897,46.9897,46.9228,46.9515,104953.0
2022-04-05 14:10:00,49.12,49.14,49.05,49.11,88318.0,46.9515,46.9706,46.8845,46.9419,88318.0
2022-04-05 14:15:00,49.1,49.17,49.06,49.16,60138.0,46.9323,46.9993,46.8941,46.9897,60138.0
2022-04-05 14:20:00,49.16,49.19,49.14,49.17,58038.0,46.9897,47.0184,46.9706,46.9993,58038.0
2022-04-05 14:25:00,49.17,49.19,49.02,49.06,93955.0,46.9993,47.0184,46.8559,46.8941,93955.0
2022-04-05 14:30:00,49.07,49.09,49.01,49.04,91586.0,46.9037,46.9228,46.8463,46.875,91586.0
2022-04-05 14:35:00,49.05,49.15,49.01,49.04,108554.0,46.8845,46.9801,46.8463,46.875,108554.0
2022-04-05 14:40:00,49.04,49.12,49.0,49.09,95819.0,46.875,46.9515,46.8368,46.9228,95819.0
2022-04-05 14:45:00,49.09,49.11,49.01,49.08,69059.0,46.9228,46.9419,46.8463,46.9132,69059.0
2022-04-05 14:50:00,49.07,49.15,49.02,49.12,74568.0,46.9037,46.9801,46.8559,46.9515,74568.0
2022-04-05 14:55:00,49.13,49.16,49.02,49.04,93504.0,46.961,46.9897,46.8559,46.875,93504.0
2022-04-05 15:00:00,49.05,49.12,49.01,49.03,73373.0,46.8845,46.9515,46.8463,46.8654,73373.0
2022-04-05 15:05:00,49.04,49.07,48.97,49.07,123867.0,46.875,46.9037,46.8081,46.9037,123867.0
2022-04-05 15:10:00,49.07,49.12,49.0,49.04,168316.0,46.9037,46.9515,46.8368,46.875,168316.0
2022-04-05 15:15:00,49.03,49.05,48.96,49.01,115761.0,46.8654,46.8845,46.7985,46.8463,115761.0
2022-04-05 15:20:00,49.0,49.04,48.88,49.04,158699.0,46.8368,46.875,46.7221,46.875,158699.0
2022-04-05 15:25:00,49.03,49.04,48.99,49.01,123585.0,46.8654,46.875,46.8272,46.8463,123585.0
2022-04-05 15:30:00,49.0,49.04,48.98,49.03,230887.0,46.8368,46.875,46.8176,46.8654,230887.0
2022-04-05 15:35:00,49.02,49.13,49.02,49.07,181469.0,46.8559,46.961,46.8559,46.9037,181469.0
2022-04-05 15:40:00,49.07,49.12,49.02,49.1,178540.0,46.9037,46.9515,46.8559,46.9323,178540.0
2022-04-05 15:45:00,49.1,49.11,48.97,49.0,241152.0,46.9323,46.9419,46.8081,46.8368,241152.0
2022-04-05 15:50:00,48.99,49.16,48.98,49.09,331612.0,46.8272,46.9897,46.8176,46.9228,331612.0
2022-04-05 15:55:00,49.1,49.15,49.02,49.09,611911.0,46.9323,46.9801,46.8559,46.9228,611911.0
2022-04-06 09:30:00,48.91,48.99,48.47,48.97,629862.0,46.7507,46.8272,46.3302,46.8081,629862.0
2022-04-06 09:35:00,48.99,49.03,48.4,48.68,349880.0,46.8272,46.8654,46.2632,46.5309,349880.0
2022-04-06 09:40:00,48.69,48.7,48.31,48.41,189865.0,46.5404,46.55,46.1772,46.2728,189865.0
2022-04-06 09:45:00,48.42,48.42,48.16,48.29,213865.0,46.2824,46.2824,46.0338,46.1581,213865.0
2022-04-06 09:50:00,48.3,48.31,48.07,48.08,334198.0,46.1677,46.1772,45.9478,45.9574,334198.0
2022-04-06 09:55:00,48.08,48.19,47.79,47.8,272212.0,45.9574,46.0625,45.6802,45.6897,272212.0
2022-04-06 10:00:00,47.8,47.85,47.62,47.65,236911.0,45.6897,45.7375,45.5177,45.5464,236911.0
2022-04-06 10:05:00,47.65,47.84,47.6,47.73,189920.0,45.5464,45.728,45.4986,45.6228,189920.0
2022-04-06 10:10:00,47.73,48.0,47.72,47.97,171431.0,45.6228,45.8809,45.6133,45.8522,171431.0
2022-04-06 10:15:00,47.97,48.18,47.97,48.16,153473.0,45.8522,46.053,45.8522,46.0338,153473.0
2022-04-06 10:20:00,48.14,48.45,48.1,48.44,138602.0,46.0147,46.311,45.9765,46.3015,138602.0
2022-04-06 10:25:00,48.45,48.49,48.37,48.41,102564.0,46.311,46.3493,46.2346,46.2728,102564.0
2022-04-06 10:30:00,48.41,48.57,48.39,48.51,130531.0,46.2728,46.4257,46.2537,46.3684,130531.0
2022-04-06 10:35:00,48.52,48.6,48.41,48.54,102717.0,46.3779,46.4544,46.2728,46.3971,102717.0
2022-04-06 10:40:00,48.53,48.55,48.35,48.52,130739.0,46.3875,46.4066,46.2155,46.3779,130739.0
2022-04-06 10:45:00,48.51,48.64,48.4,48.58,115340.0,46.3684,46.4926,46.2632,46.4353,115340.0
2022-04-06 10:50:00,48.59,48.66,48.51,48.62,84246.0,46.4449,46.5118,46.3684,46.4735,84246.0
2022-04-06 10:55:00,48.63,48.69,48.59,48.59,87786.0,46.4831,46.5404,46.4449,46.4449,87786.0
2022-04-06 11:00:00,48.58,48.66,48.46,48.66,111572.0,46.4353,46.5118,46.3206,46.5118,111572.0
2022-04-06 11:05:00,48.66,48.75,48.63,48.71,72804.0,46.5118,46.5978,46.4831,46.5596,72804.0
2022-04-06 11:10:00,48.71,48.71,48.53,48.57,56356.0,46.5596,46.5596,46.3875,46.4257,56356.0
2022-04-06 11:15:00,48.56,48.72,48.55,48.71,75100.0,46.4162,46.5691,46.4066,46.5596,75100.0
2022-04-06 11:20:00,48.7,48.7,48.5,48.55,66316.0,46.55,46.55,46.3588,46.4066,66316.0
2022-04-06 11:25:00,48.55,48.58,48.47,48.53,65485.0,46.4066,46.4353,46.3302,46.3875,65485.0
2022-04-06 11:30:00,48.52,48.59,48.39,48.4,63469.0,46.3779,46.4449,46.2537,46.2632,63469.0
2022-04-06 11:35:00,48.4,48.44,48.25,48.26,122934.0,46.2632,46.3015,46.1199,46.1294,122934.0
2022-04-06 11:40:00,48.26,48.31,48.16,48.18,100724.0,46.1294,46.1772,46.0338,46.053,100724.0
2022-04-06 11:45:00,48.19,48.26,48.11,48.26,191284.0,46.0625,46.1294,45.986,46.1294,191284.0
2022-04-06 11:50:00,48.26,48.33,48.17,48.3,99642.0,46.1294,46.1963,46.0434,46.1677,99642.0
2022-04-06 11:55:00,48.29,48.4,48.27,48.37,53361.0,46.1581,46.2632,46.139,46.2346,53361.0
2022-04-06 12:00:00,48.37,48.58,48.36,48.57,91357.0,46.2346,46.4353,46.225,46.4257,91357.0
2022-04-06 12:05:00,48.58,48.71,48.58,48.65,97734.0,46.4353,46.5596,46.4353,46.5022,97734.0
2022-04-06 12:10:00,48.65,48.73,48.52,48.53,105155.0,46.5022,46.5787,46.3779,46.3875,105155.0
2022-04-06 12:15:00,48.54,48.55,48.33,48.36,88999.0,46.3971,46.4066,46.1963,46.225,88999.0
2022-04-06 12:20:00,48.36,48.45,48.29,48.43,64962.0,46.225,46.311,46.1581,46.2919,64962.0
2022-04-06 12:25:00,48.43,48.46,48.29,48.33,66813.0,46.2919,46.3206,46.1581,46.1963,66813.0
2022-04-06 12:30:00,48.33,48.4,48.3,48.39,45094.0,46.1963,46.2632,46.1677,46.2537,45094.0
2022-04-06 12:35:00,48.38,48.38,48.26,48.3,55293.0,46.2441,46.2441,46.1294,46.1677,55293.0
2022-04-06 12:40:00,48.3,48.38,48.28,48.36,65007.0,46.1677,46.2441,46.1485,46.225,65007.0
2022-04-06 12:45:00,48.36,48.37,48.19,48.25,84025.0,46.225,46.2346,46.0625,46.1199,84025.0
2022-04-06 12:50:00,48.25,48.25,48.17,48.22,76816.0,46.1199,46.1199,46.0434,46.0912,76816.0
2022-04-06 12:55:00,48.23,48.33,48.23,48.3,58089.0,46.1007,46.1963,46.1007,46.1677,58089.0
2022-04-06 13:00:00,48.29,48.29,48.11,48.16,80503.0,46.1581,46.1581,45.986,46.0338,80503.0
2022-04-06 13:05:00,48.17,48.18,48.08,48.14,106992.0,46.0434,46.053,45.9574,46.0147,106992.0
2022-04-06 13:10:00,48.14,48.2,48.1,48.14,55424.0,46.0147,46.0721,45.9765,46.0147,55424.0
2022-04-06 13:15:00,48.14,48.15,48.02,48.04,92568.0,46.0147,46.0243,45.9,45.9191,92568.0
2022-04-06 13:20:00,48.04,48.15,47.95,48.13,102217.0,45.9191,46.0243,45.8331,46.0052,102217.0
2022-04-06 13:25:00,48.14,48.15,47.92,47.93,68838.0,46.0147,46.0243,45.8044,45.814,68838.0
2022-04-06 13:30:00,47.93,48.03,47.89,48.01,129867.0,45.814,45.9096,45.7758,45.8905,129867.0
2022-04-06 13:35:00,48.01,48.05,47.86,47.9,150141.0,45.8905,45.9287,45.7471,45.7853,150141.0
2022-04-06 13:40:00,47.9,48.13,47.9,48.05,138669.0,45.7853,46.0052,45.7853,45.9287,138669.0
2022-04-06 13:45:00,48.05,48.13,48.03,48.09,94720.0,45.9287,46.0052,45.9096,45.9669,94720.0
2022-04-06 13:50:00,48.1,48.16,48.08,48.14,59529.0,45.9765,46.0338,45.9574,46.0147,59529.0
2022-04-06 13:55:00,48.14,48.16,48.07,48.1,94556.0,46.0147,46.0338,45.9478,45.9765,94556.0
2022-04-06 14:00:00,48.09,48.3,48.02,48.12,168539.0,45.9669,46.1677,45.9,45.9956,168539.0
2022-04-06 14:05:00,48.12,48.12,47.79,47.81,129809.0,45.9956,45.9956,45.6802,45.6993,129809.0
2022-04-06 14:10:00,47.81,47.81,47.61,47.62,153829.0,45.6993,45.6993,45.5081,45.5177,153829.0
2022-04-06 14:15:00,47.62,47.62,47.44,47.53,304407.0,45.5177,45.5177,45.3456,45.4317,304407.0
2022-04-06 14:20:00,47.53,47.73,47.52,47.66,112655.0,45.4317,45.6228,45.4221,45.5559,112655.0
2022-04-06 14:25:00,47.67,47.81,47.67,47.75,125566.0,45.5655,45.6993,45.5655,45.6419,125566.0
2022-04-06 14:30:00,47.74,48.14,47.74,48.07,147684.0,45.6324,46.0147,45.6324,45.9478,147684.0
2022-04-06 14:35:00,48.06,48.09,47.83,47.84,99821.0,45.9383,45.9669,45.7184,45.728,99821.0
2022-04-06 14:40:00,47.84,47.99,47.8,47.96,94423.0,45.728,45.8713,45.6897,45.8427,94423.0
2022-04-06 14:45:00,47.96,48.04,47.9,47.93,84320.0,45.8427,45.9191,45.7853,45.814,84320.0
2022-04-06 14:50:00,47.94,48.12,47.94,48.11,69396.0,45.8236,45.9956,45.8236,45.986,69396.0
2022-04-06 14:55:00,48.11,48.22,48.11,48.17,82522.0,45.986,46.0912,45.986,46.0434,82522.0
2022-04-06 15:00:00,48.18,48.36,48.18,48.34,117269.0,46.053,46.225,46.053,46.2059,117269.0
2022-04-06 15:05:00,48.31,48.31,48.08,48.19,78527.0,46.1772,46.1772,45.9574,46.0625,78527.0
2022-04-06 15:10:00,48.2,48.28,48.17,48.23,78647.0,46.0721,46.1485,46.0434,46.1007,78647.0
2022-04-06 15:15:00,48.24,48.24,48.03,48.04,157171.0,46.1103,46.1103,45.9096,45.9191,157171.0
2022-04-06 15:20:00,48.04,48.05,47.97,48.0,91713.0,45.9191,45.9287,45.8522,45.8809,91713.0
2022-04-06 15:25:00,48.01,48.05,47.91,47.97,105998.0,45.8905,45.9287,45.7949,45.8522,105998.0
2022-04-06 15:30:00,47.97,48.06,47.88,47.89,135170.0,45.8522,45.9383,45.7662,45.7758,135170.0
2022-04-06 15:35:00,47.89,48.15,47.85,48.14,179057.0,45.7758,46.0243,45.7375,46.0147,179057.0
2022-04-06 15:40:00,48.13,48.16,48.09,48.12,122077.0,46.0052,46.0338,45.9669,45.9956,122077.0
2022-04-06 15:45:00,48.11,48.19,48.02,48.06,207145.0,45.986,46.0625,45.9,45.9383,207145.0
2022-04-06 15:50:00,48.07,48.16,48.0,48.01,284324.0,45.9478,46.0338,45.8809,45.8905,284324.0
2022-04-06 15:55:00,48.0,48.11,47.97,48.07,595641.0,45.8809,45.986,45.8522,45.9478,595641.0
2022-04-07 09:30:00,48.51,48.65,48.26,48.53,378463.0,46.3684,46.5022,46.1294,46.3875,378463.0
2022-04-07 09:35:00,48.53,48.82,48.49,48.77,156896.0,46.3875,46.6647,46.3493,46.6169,156896.0
2022-04-07 09:40:00,48.76,48.93,48.62,48.64,262802.0,46.6074,46.7698,46.4735,46.4926,262802.0
2022-04-07 09:45:00,48.63,48.65,48.3,48.36,159441.0,46.4831,46.5022,46.1677,46.225,159441.0
2022-04-07 09:50:00,48.34,48.62,48.32,48.52,70011.0,46.2059,46.4735,46.1868,46.3779,70011.0
2022-04-07 09:55:00,48.54,48.56,48.29,48.53,122725.0,46.3971,46.4162,46.1581,46.3875,122725.0
2022-04-07 10:00:00,48.53,48.64,48.35,48.37,88058.0,46.3875,46.4926,46.2155,46.2346,88058.0
2022-04-07 10:05:00,48.38,48.43,48.16,48.26,74520.0,46.2441,46.2919,46.0338,46.1294,74520.0
2022-04-07 10:10:00,48.26,48.3,48.1,48.15,84857.0,46.1294,46.1677,45.9765,46.0243,84857.0
2022-04-07 10:15:00,48.14,48.22,48.04,48.22,95351.0,46.0147,46.0912,45.9191,46.0912,95351.0
2022-04-07 10:20:00,48.22,48.25,48.08,48.2,136998.0,46.0912,46.1199,45.9574,46.0721,136998.0
2022-04-07 10:25:00,48.21,48.29,48.05,48.07,97540.0,46.0816,46.1581,45.9287,45.9478,97540.0
2022-04-07 10:30:00,48.07,48.23,47.94,48.19,115858.0,45.9478,46.1007,45.8236,46.0625,115858.0
2022-04-07 10:35:00,48.2,48.36,48.17,48.2,88834.0,46.0721,46.225,46.0434,46.0721,88834.0
2022-04-07 10:40:00,48.21,48.21,48.02,48.05,81059.0,46.0816,46.0816,45.9,45.9287,81059.0
2022-04-07 10:45:00,48.05,48.24,48.03,48.09,83134.0,45.9287,46.1103,45.9096,45.9669,83134.0
2022-04-07 10:50:00,48.1,48.18,48.04,48.18,80717.0,45.9765,46.053,45.9191,46.053,80717.0
2022-04-07 10:55:00,48.17,48.21,48.09,48.16,51866.0,46.0434,46.0816,45.9669,46.0338,51866.0
2022-04-07 11:00:00,48.16,48.27,48.09,48.21,100302.0,46.0338,46.139,45.9669,46.0816,100302.0
2022-04-07 11:05:00,48.21,48.21,48.05,48.08,73217.0,46.0816,46.0816,45.9287,45.9574,73217.0
2022-04-07 11:10:00,48.08,48.13,48.02,48.08,76909.0,45.9574,46.0052,45.9,45.9574,76909.0
2022-04-07 11:15:00,48.09,48.09,47.87,47.91,103196.0,45.9669,45.9669,45.7566,45.7949,103196.0
2022-04-07 11:20:00,47.92,48.02,47.86,48.01,67159.0,45.8044,45.9,45.7471,45.8905,67159.0
2022-04-07 11:25:00,48.0,48.01,47.75,47.76,116947.0,45.8809,45.8905,45.6419,45.6515,116947.0
2022-04-07 11:30:00,47.77,47.8,47.57,47.64,173445.0,45.6611,45.6897,45.4699,45.5368,173445.0
2022-04-07 11:35:00,47.63,47.84,47.62,47.75,179922.0,45.5272,45.728,45.5177,45.6419,179922.0
2022-04-07 11:40:00,47.74,47.8,47.67,47.68,82241.0,45.6324,45.6897,45.5655,45.575,82241.0
2022-04-07 11:45:00,47.67,47.69,47.6,47.6,111946.0,45.5655,45.5846,45.4986,45.4986,111946.0
2022-04-07 11:50:00,47.59,47.59,47.48,47.5,95341.0,45.489,45.489,45.3839,45.403,95341.0
2022-04-07 11:55:00,47.5,47.69,47.49,47.68,68818.0,45.403,45.5846,45.3934,45.575,68818.0
2022-04-07 12:00:00,47.66,47.71,47.59,47.6,60910.0,45.5559,45.6037,45.489,45.4986,60910.0
2022-04-07 12:05:00,47.6,47.7,47.55,47.67,71107.0,45.4986,45.5941,45.4508,45.5655,71107.0
2022-04-07 12:10:00,47.68,47.73,47.63,47.68,65476.0,45.575,45.6228,45.5272,45.575,65476.0
2022-04-07 12:15:00,47.68,47.71,47.64,47.66,54570.0,45.575,45.6037,45.5368,45.5559,54570.0
2022-04-07 12:20:00,47.65,47.73,47.6,47.73,89326.0,45.5464,45.6228,45.4986,45.6228,89326.0
2022-04-07 12:25:00,47.72,47.73,47.65,47.69,103957.0,45.6133,45.6228,45.5464,45.5846,103957.0
2022-04-07 12:30:00,47.68,47.71,47.65,47.69,60824.0,45.575,45.6037,45.5464,45.5846,60824.0
2022-04-07 12:35:00,47.7,47.79,47.68,47.75,74702.0,45.5941,45.6802,45.575,45.6419,74702.0
2022-04-07 12:40:00,47.75,47.76,47.68,47.68,133083.0,45.6419,45.6515,45.575,45.575,133083.0
2022-04-07 12:45:00,47.69,47.74,47.6,47.61,97479.0,45.5846,45.6324,45.4986,45.5081,97479.0
2022-04-07 12:50:00,47.61,47.71,47.57,47.7,73132.0,45.5081,45.6037,45.4699,45.5941,73132.0
2022-04-07 12:55:00,47.7,47.77,47.69,47.77,48537.0,45.5941,45.6611,45.5846,45.6611,48537.0
2022-04-07 13:00:00,47.78,47.92,47.73,47.9,50595.0,45.6706,45.8044,45.6228,45.7853,50595.0
2022-04-07 13:05:00,47.9,47.91,47.8,47.82,38537.0,45.7853,45.7949,45.6897,45.7089,38537.0
2022-04-07 13:10:00,47.81,48.0,47.8,47.89,104132.0,45.6993,45.8809,45.6897,45.7758,104132.0
2022-04-07 13:15:00,47.9,47.91,47.84,47.87,142311.0,45.7853,45.7949,45.728,45.7566,142311.0
2022-04-07 13:20:00,47.88,48.04,47.87,48.02,87954.0,45.7662,45.9191,45.7566,45.9,87954.0
2022-04-07 13:25:00,48.02,48.15,48.02,48.13,74259.0,45.9,46.0243,45.9,46.0052,74259.0
2022-04-07 13:30:00,48.13,48.16,48.07,48.08,51631.0,46.0052,46.0338,45.9478,45.9574,51631.0
2022-04-07 13:35:00,48.08,48.13,48.07,48.09,57858.0,45.9574,46.0052,45.9478,45.9669,57858.0
2022-04-07 13:40:00,48.1,48.14,48.05,48.1,68080.0,45.9765,46.0147,45.9287,45.9765,68080.0
2022-04-07 13:45:00,48.09,48.14,48.06,48.07,45366.0,45.9669,46.0147,45.9383,45.9478,45366.0
2022-04-07 13:50:00,48.07,48.21,48.05,48.15,65629.0,45.9478,46.0816,45.9287,46.0243,65629.0
2022-04-07 13:55:00,48.14,48.27,48.13,48.25,68531.0,46.0147,46.139,46.0052,46.1199,68531.0
2022-04-07 14:00:00,48.25,48.39,48.25,48.39,84370.0,46.1199,46.2537,46.1199,46.2537,84370.0
2022-04-07 14:05:00,48.39,48.52,48.38,48.52,134014.0,46.2537,46.3779,46.2441,46.3779,134014.0
2022-04-07 14:10:00,48.51,48.52,48.32,48.33,85124.0,46.3684,46.3779,46.1868,46.1963,85124.0
2022-04-07 14:15:00,48.33,48.34,48.21,48.21,83624.0,46.1963,46.2059,46.0816,46.0816,83624.0
2022-04-07 14:20:00,48.21,48.37,48.21,48.34,187782.0,46.0816,46.2346,46.0816,46.2059,187782.0
2022-04-07 14:25:00,48.36,48.5,48.35,48.39,94787.0,46.225,46.3588,46.2155,46.2537,94787.0
2022-04-07 14:30:00,48.38,48.5,48.36,48.41,109862.0,46.2441,46.3588,46.225,46.2728,109862.0
2022-04-07 14:35:00,48.41,48.55,48.39,48.53,83550.0,46.2728,46.4066,46.2537,46.3875,83550.0
2022-04-07 14:40:00,48.53,48.53,48.4,48.44,89113.0,46.3875,46.3875,46.2632,46.3015,89113.0
2022-04-07 14:45:00,48.44,48.55,48.43,48.53,91122.0,46.3015,46.4066,46.2919,46.3875,91122.0
2022-04-07 14:50:00,48.52,48.59,48.5,48.57,107211.0,46.3779,46.4449,46.3588,46.4257,107211.0
2022-04-07 14:55:00,48.57,48.72,48.56,48.7,105889.0,46.4257,46.5691,46.4162,46.55,105889.0
2022-04-07 15:00:00,48.68,48.76,48.67,48.72,125417.0,46.5309,46.6074,46.5213,46.5691,125417.0
2022-04-07 15:05:00,48.71,48.8,48.69,48.78,114169.0,46.5596,46.6456,46.5404,46.6265,114169.0
2022-04-07 15:10:00,48.77,48.86,48.74,48.85,105673.0,46.6169,46.7029,46.5882,46.6934,105673.0
2022-04-07 15:15:00,48.86,48.87,48.76,48.77,86381.0,46.7029,46.7125,46.6074,46.6169,86381.0
2022-04-07 15:20:00,48.76,48.76,48.63,48.68,109050.0,46.6074,46.6074,46.4831,46.5309,109050.0
2022-04-07 15:25:00,48.68,48.7,48.63,48.66,107391.0,46.5309,46.55,46.4831,46.5118,107391.0
2022-04-07 15:30:00,48.66,48.72,48.64,48.72,152752.0,46.5118,46.5691,46.4926,46.5691,152752.0
2022-04-07 15:35:00,48.72,48.81,48.68,48.8,132948.0,46.5691,46.6551,46.5309,46.6456,132948.0
2022-04-07 15:40:00,48.8,48.83,48.73,48.8,141497.0,46.6456,46.6743,46.5787,46.6456,141497.0
2022-04-07 15:45:00,48.79,48.82,48.64,48.68,263879.0,46.636,46.6647,46.4926,46.5309,263879.0
2022-04-07 15:50:00,48.66,48.68,48.49,48.5,305557.0,46.5118,46.5309,46.3493,46.3588,305557.0
2022-04-07 15:55:00,48.5,48.51,48.42,48.49,494648.0,46.3588,46.3684,46.2824,46.3493,494648.0
2022-04-08 09:30:00,48.91,48.99,48.76,48.85,280638.0,46.7507,46.8272,46.6074,46.6934,280638.0
2022-04-08 09:35:00,48.88,48.99,48.57,48.6,154971.0,46.7221,46.8272,46.4257,46.4544,154971.0
2022-04-08 09:40:00,48.58,48.63,48.3,48.41,109597.0,46.4353,46.4831,46.1677,46.2728,109597.0
2022-04-08 09:45:00,48.41,48.6,48.35,48.39,114711.0,46.2728,46.4544,46.2155,46.2537,114711.0
2022-04-08 09:50:00,48.39,48.49,48.31,48.34,52379.0,46.2537,46.3493,46.1772,46.2059,52379.0
2022-04-08 09:55:00,48.34,48.45,48.25,48.3,69409.0,46.2059,46.311,46.1199,46.1677,69409.0
2022-04-08 10:00:00,48.3,48.54,48.22,48.52,128992.0,46.1677,46.3971,46.0912,46.3779,128992.0
2022-04-08 10:05:00,48.52,48.57,48.36,48.53,87794.0,46.3779,46.4257,46.225,46.3875,87794.0
2022-04-08 10:10:00,48.52,48.54,48.36,48.37,56394.0,46.3779,46.3971,46.225,46.2346,56394.0
2022-04-08 10:15:00,48.37,48.4,48.24,48.36,94440.0,46.2346,46.2632,46.1103,46.225,94440.0
2022-04-08 10:20:00,48.37,48.41,48.28,48.34,61958.0,46.2346,46.2728,46.1485,46.2059,61958.0
2022-04-08 10:25:00,48.35,48.47,48.31,48.45,80811.0,46.2155,46.3302,46.1772,46.311,80811.0
2022-04-08 10:30:00,48.46,48.8,48.42,48.75,275494.0,46.3206,46.6456,46.2824,46.5978,275494.0
2022-04-08 10:35:00,48.74,48.91,48.72,48.89,139688.0,46.5882,46.7507,46.5691,46.7316,139688.0
2022-04-08 10:40:00,48.89,48.9,48.68,48.68,83855.0,46.7316,46.7412,46.5309,46.5309,83855.0
2022-04-08 10:45:00,48.68,48.77,48.55,48.56,67428.0,46.5309,46.6169,46.4066,46.4162,67428.0
2022-04-08 10:50:00,48.56,48.92,48.56,48.91,101188.0,46.4162,46.7603,46.4162,46.7507,101188.0
2022-04-08 10:55:00,48.91,49.14,48.9,49.13,136806.0,46.7507,46.9706,46.7412,46.961,136806.0
2022-04-08 11:00:00,49.13,49.2,49.05,49.05,137851.0,46.961,47.0279,46.8845,46.8845,137851.0
2022-04-08 11:05:00,49.06,49.12,48.98,49.03,91227.0,46.8941,46.9515,46.8176,46.8654,91227.0
2022-04-08 11:10:00,49.03,49.12,49.0,49.1,63070.0,46.8654,46.9515,46.8368,46.9323,63070.0
2022-04-08 11:15:00,49.09,49.12,49.04,49.07,94333.0,46.9228,46.9515,46.875,46.9037,94333.0
2022-04-08 11:20:00,49.08,49.09,48.97,48.98,72255.0,46.9132,46.9228,46.8081,46.8176,72255.0
2022-04-08 11:25:00,48.99,49.09,48.98,49.06,76834.0,46.8272,46.9228,46.8176,46.8941,76834.0
2022-04-08 11:30:00,49.06,49.16,49.05,49.11,74656.0,46.8941,46.9897,46.8845,46.9419,74656.0
2022-04-08 11:35:00,49.12,49.13,49.0,49.04,95988.0,46.9515,46.961,46.8368,46.875,95988.0
2022-04-08 11:40:00,49.04,49.06,49.0,49.0,73863.0,46.875,46.8941,46.8368,46.8368,73863.0
2022-04-08 11:45:00,49.01,49.09,48.97,49.02,84019.0,46.8463,46.9228,46.8081,46.8559,84019.0
2022-04-08 11:50:00,49.03,49.13,49.01,49.05,55163.0,46.8654,46.961,46.8463,46.8845,55163.0
2022-04-08 11:55:00,49.05,49.17,49.04,49.13,47371.0,46.8845,46.9993,46.875,46.961,47371.0
2022-04-08 12:00:00,49.13,49.18,49.11,49.15,49442.0,46.961,47.0088,46.9419,46.9801,49442.0
2022-04-08 12:05:00,49.15,49.22,49.13,49.2,105151.0,46.9801,47.047,46.961,47.0279,105151.0
2022-04-08 12:10:00,49.2,49.25,49.14,49.2,81441.0,47.0279,47.0757,46.9706,47.0279,81441.0
2022-04-08 12:15:00,49.2,49.24,49.16,49.21,54890.0,47.0279,47.0662,46.9897,47.0375,54890.0
2022-04-08 12:20:00,49.21,49.28,49.2,49.26,75786.0,47.0375,47.1044,47.0279,47.0853,75786.0
2022-04-08 12:25:00,49.26,49.35,49.26,49.27,89025.0,47.0853,47.1713,47.0853,47.0948,89025.0
2022-04-08 12:30:00,49.28,49.28,49.11,49.13,90799.0,47.1044,47.1044,46.9419,46.961,90799.0
2022-04-08 12:35:00,49.13,49.21,49.12,49.2,38655.0,46.961,47.0375,46.9515,47.0279,38655.0
2022-04-08 12:40:00,49.2,49.21,49.13,49.16,37658.0,47.0279,47.0375,46.961,46.9897,37658.0
2022-04-08 12:45:00,49.15,49.16,49.07,49.1,53341.0,46.9801,46.9897,46.9037,46.9323,53341.0
2022-04-08 12:50:00,49.11,49.2,49.08,49.15,59154.0,46.9419,47.0279,46.9132,46.9801,59154.0
2022-04-08 12:55:00,49.15,49.23,49.15,49.23,52047.0,46.9801,47.0566,46.9801,47.0566,52047.0
2022-04-08 13:00:00,49.23,49.23,49.12,49.21,56737.0,47.0566,47.0566,46.9515,47.0375,56737.0
2022-04-08 13:05:00,49.2,49.2,49.13,49.16,39336.0,47.0279,47.0279,46.961,46.9897,39336.0
2022-04-08 13:10:00,49.17,49.17,49.07,49.08,38450.0,46.9993,46.9993,46.9037,46.9132,38450.0
2022-04-08 13:15:00,49.07,49.08,49.03,49.07,57472.0,46.9037,46.9132,46.8654,46.9037,57472.0
2022-04-08 13:20:00,49.07,49.15,49.06,49.13,31188.0,46.9037,46.9801,46.8941,46.961,31188.0
2022-04-08 13:25:00,49.12,49.13,49.06,49.09,40809.0,46.9515,46.961,46.8941,46.9228,40809.0
2022-04-08 13:30:00,49.09,49.11,49.03,49.06,46441.0,46.9228,46.9419,46.8654,46.8941,46441.0
2022-04-08 13:35:00,49.06,49.1,49.03,49.06,32225.0,46.8941,46.9323,46.8654,46.8941,32225.0
2022-04-08 13:40:00,49.06,49.25,49.03,49.24,176111.0,46.8941,47.0757,46.8654,47.0662,176111.0
2022-04-08 13:45:00,49.24,49.25,49.16,49.17,76845.0,47.0662,47.0757,46.9897,46.9993,76845.0
2022-04-08 13:50:00,49.16,49.16,49.09,49.11,99299.0,46.9897,46.9897,46.9228,46.9419,99299.0
2022-04-08 13:55:00,49.11,49.18,49.06,49.17,64721.0,46.9419,47.0088,46.8941,46.9993,64721.0
2022-04-08 14:00:00,49.16,49.22,49.14,49.21,108751.0,46.9897,47.047,46.9706,47.0375,108751.0
2022-04-08 14:05:00,49.2,49.27,49.19,49.22,64506.0,47.0279,47.0948,47.0184,47.047,64506.0
2022-04-08 14:10:00,49.22,49.27,49.21,49.25,30392.0,47.047,47.0948,47.0375,47.0757,30392.0
2022-04-08 14:15:00,49.25,49.26,49.15,49.19,78454.0,47.0757,47.0853,46.9801,47.0184,78454.0
2022-04-08 14:20:00,49.18,49.21,49.07,49.08,57070.0,47.0088,47.0375,46.9037,46.9132,57070.0
2022-04-08 14:25:00,49.07,49.07,48.96,49.01,54986.0,46.9037,46.9037,46.7985,46.8463,54986.0
2022-04-08 14:30:00,49.01,49.03,48.94,48.96,78360.0,46.8463,46.8654,46.7794,46.7985,78360.0
2022-04-08 14:35:00,48.96,49.06,48.93,49.01,80319.0,46.7985,46.8941,46.7698,46.8463,80319.0
2022-04-08 14:40:00,49.0,49.03,48.99,49.01,70670.0,46.8368,46.8654,46.8272,46.8463,70670.0
2022-04-08 14:45:00,49.01,49.1,49.0,49.09,51504.0,46.8463,46.9323,46.8368,46.9228,51504.0
2022-04-08 14:50:00,49.1,49.17,49.09,49.14,71560.0,46.9323,46.9993,46.9228,46.9706,71560.0
2022-04-08 14:55:00,49.14,49.14,49.04,49.06,45336.0,46.9706,46.9706,46.875,46.8941,45336.0
2022-04-08 15:00:00,49.05,49.1,49.01,49.08,58712.0,46.8845,46.9323,46.8463,46.9132,58712.0
2022-04-08 15:05:00,49.09,49.12,49.01,49.03,49347.0,46.9228,46.9515,46.8463,46.8654,49347.0
2022-04-08 15:10:00,49.03,49.17,49.01,49.14,63503.0,46.8654,46.9993,46.8463,46.9706,63503.0
2022-04-08 15:15:00,49.13,49.19,49.11,49.15,89100.0,46.961,47.0184,46.9419,46.9801,89100.0
2022-04-08 15:20:00,49.14,49.15,49.07,49.11,90261.0,46.9706,46.9801,46.9037,46.9419,90261.0
2022-04-08 15:25:00,49.11,49.21,49.1,49.19,105352.0,46.9419,47.0375,46.9323,47.0184,105352.0
2022-04-08 15:30:00,49.19,49.21,49.05,49.06,91112.0,47.0184,47.0375,46.8845,46.8941,91112.0
2022-04-08 15:35:00,49.05,49.08,49.02,49.05,99006.0,46.8845,46.9132,46.8559,46.8845,99006.0
2022-04-08 15:40:00,49.05,49.11,49.03,49.11,123453.0,46.8845,46.9419,46.8654,46.9419,123453.0
2022-04-08 15:45:00,49.11,49.15,49.02,49.05,213647.0,46.9419,46.9801,46.8559,46.8845,213647.0
2022-04-08 15:50:00,49.04,49.08,48.99,49.02,296641.0,46.875,46.9132,46.8272,46.8559,296641.0
2022-04-08 15:55:00,49.01,49.02,48.9,48.99,555898.0,46.8463,46.8559,46.7412,46.8272,555898.0
2022-04-11 09:30:00,48.72,48.73,48.28,48.38,278500.0,46.5691,46.5787,46.1485,46.2441,278500.0
2022-04-11 09:35:00,48.36,48.47,48.08,48.21,213698.0,46.225,46.3302,45.9574,46.0816,213698.0
2022-04-11 09:40:00,48.2,48.27,47.93,48.0,175679.0,46.0721,46.139,45.814,45.8809,175679.0
2022-04-11 09:45:00,48.0,48.21,47.86,48.06,135472.0,45.8809,46.0816,45.7471,45.9383,135472.0
2022-04-11 09:50:00,48.07,48.1,47.88,48.08,140291.0,45.9478,45.9765,45.7662,45.9574,140291.0
2022-04-11 09:55:00,48.09,48.46,47.97,48.46,147308.0,45.9669,46.3206,45.8522,46.3206,147308.0
2022-04-11 10:00:00,48.45,48.64,48.32,48.48,90731.0,46.311,46.4926,46.1868,46.3397,90731.0
2022-04-11 10:05:00,48.48,48.84,48.4,48.74,137758.0,46.3397,46.6838,46.2632,46.5882,137758.0
2022-04-11 10:10:00,48.74,48.81,48.64,48.75,78755.0,46.5882,46.6551,46.4926,46.5978,78755.0
2022-04-11 10:15:00,48.75,48.88,48.55,48.58,162777.0,46.5978,46.7221,46.4066,46.4353,162777.0
2022-04-11 10:20:00,48.58,48.71,48.57,48.64,123166.0,46.4353,46.5596,46.4257,46.4926,123166.0
2022-04-11 10:25:00,48.66,48.68,48.36,48.41,65153.0,46.5118,46.5309,46.225,46.2728,65153.0
2022-04-11 10:30:00,48.41,48.41,48.25,48.3,71246.0,46.2728,46.2728,46.1199,46.1677,71246.0
2022-04-11 10:35:00,48.3,48.31,47.89,47.93,111709.0,46.1677,46.1772,45.7758,45.814,111709.0
2022-04-11 10:40:00,47.93,48.06,47.9,48.02,101390.0,45.814,45.9383,45.7853,45.9,101390.0
2022-04-11 10:45:00,48.02,48.05,47.92,48.01,77632.0,45.9,45.9287,45.8044,45.8905,77632.0
2022-04-11 10:50:00,48.0,48.13,47.97,48.12,58801.0,45.8809,46.0052,45.8522,45.9956,58801.0
2022-04-11 10:55:00,48.11,48.11,48.01,48.07,75398.0,45.986,45.986,45.8905,45.9478,75398.0
2022-04-11 11:00:00,48.06,48.16,48.02,48.13,47661.0,45.9383,46.0338,45.9,46.0052,47661.0
2022-04-11 11:05:00,48.13,48.13,48.01,48.03,51106.0,46.0052,46.0052,45.8905,45.9096,51106.0
2022-04-11 11:10:00,48.03,48.14,48.0,48.01,63255.0,45.9096,46.0147,45.8809,45.8905,63255.0
2022-04-11 11:15:00,48.02,48.03,47.92,47.94,41160.0,45.9,45.9096,45.8044,45.8236,41160.0
2022-04-11 11:20:00,47.94,47.95,47.86,47.91,55013.0,45.8236,45.8331,45.7471,45.7949,55013.0
2022-04-11 11:25:00,47.9,47.98,47.88,47.93,50542.0,45.7853,45.8618,45.7662,45.814,50542.0
2022-04-11 11:30:00,47.93,48.01,47.9,47.98,60630.0,45.814,45.8905,45.7853,45.8618,60630.0
2022-04-11 11:35:00,47.98,48.03,47.89,47.9,58589.0,45.8618,45.9096,45.7758,45.7853,58589.0
2022-04-11 11:40:00,47.9,48.05,47.89,48.02,44644.0,45.7853,45.9287,45.7758,45.9,44644.0
2022-04-11 11:45:00,48.02,48.07,47.92,47.94,39488.0,45.9,45.9478,45.8044,45.8236,39488.0
2022-04-11 11:50:00,47.95,47.95,47.86,47.91,53914.0,45.8331,45.8331,45.7471,45.7949,53914.0
2022-04-11 11:55:00,47.9,47.95,47.88,47.9,47574.0,45.7853,45.8331,45.7662,45.7853,47574.0
2022-04-11 12:00:00,47.9,47.92,47.82,47.86,103616.0,45.7853,45.8044,45.7089,45.7471,103616.0
2022-04-11 12:05:00,47.86,47.86,47.81,47.82,81746.0,45.7471,45.7471,45.6993,45.7089,81746.0
2022-04-11 12:10:00,47.82,47.88,47.78,47.79,65301.0,45.7089,45.7662,45.6706,45.6802,65301.0
2022-04-11 12:15:00,47.79,47.95,47.76,47.92,55694.0,45.6802,45.8331,45.6515,45.8044,55694.0
2022-04-11 12:20:00,47.91,47.93,47.85,47.9,37734.0,45.7949,45.814,45.7375,45.7853,37734.0
2022-04-11 12:25:00,47.9,47.9,47.77,47.78,59914.0,45.7853,45.7853,45.6611,45.6706,59914.0
2022-04-11 12:30:00,47.77,47.85,47.75,47.84,65205.0,45.6611,45.7375,45.6419,45.728,65205.0
2022-04-11 12:35:00,47.85,47.9,47.82,47.85,46840.0,45.7375,45.7853,45.7089,45.7375,46840.0
2022-04-11 12:40:00,47.84,47.85,47.76,47.77,56832.0,45.728,45.7375,45.6515,45.6611,56832.0
2022-04-11 12:45:00,47.78,47.87,47.77,47.84,30599.0,45.6706,45.7566,45.6611,45.728,30599.0
2022-04-11 12:50:00,47.85,47.86,47.66,47.66,40284.0,45.7375,45.7471,45.5559,45.5559,40284.0
2022-04-11 12:55:00,47.66,47.69,47.61,47.63,78202.0,45.5559,45.5846,45.5081,45.5272,78202.0
2022-04-11 13:00:00,47.63,47.76,47.63,47.76,48690.0,45.5272,45.6515,45.5272,45.6515,48690.0
2022-04-11 13:05:00,47.77,47.89,47.76,47.81,37215.0,45.6611,45.7758,45.6515,45.6993,37215.0
2022-04-11 13:10:00,47.81,47.87,47.79,47.86,46440.0,45.6993,45.7566,45.6802,45.7471,46440.0
2022-04-11 13:15:00,47.86,47.87,47.72,47.79,50965.0,45.7471,45.7566,45.6133,45.6802,50965.0
2022-04-11 13:20:00,47.79,47.82,47.74,47.75,46932.0,45.6802,45.7089,45.6324,45.6419,46932.0
2022-04-11 13:25:00,47.75,47.86,47.75,47.82,38582.0,45.6419,45.7471,45.6419,45.7089,38582.0
2022-04-11 13:30:00,47.83,47.9,47.83,47.89,49554.0,45.7184,45.7853,45.7184,45.7758,49554.0
2022-04-11 13:35:00,47.9,47.91,47.76,47.78,31303.0,45.7853,45.7949,45.6515,45.6706,31303.0
2022-04-11 13:40:00,47.78,47.88,47.76,47.85,61014.0,45.6706,45.7662,45.6515,45.7375,61014.0
2022-04-11 13:45:00,47.85,47.98,47.84,47.94,161159.0,45.7375,45.8618,45.728,45.8236,161159.0
2022-04-11 13:50:00,47.93,47.95,47.86,47.94,39096.0,45.814,45.8331,45.7471,45.8236,39096.0
2022-04-11 13:55:00,47.93,48.03,47.9,48.02,48083.0,45.814,45.9096,45.7853,45.9,48083.0
2022-04-11 14:00:00,48.02,48.05,47.96,48.0,49996.0,45.9,45.9287,45.8427,45.8809,49996.0
2022-04-11 14:05:00,48.01,48.08,47.99,48.06,58489.0,45.8905,45.9574,45.8713,45.9383,58489.0
2022-04-11 14:10:00,48.05,48.09,47.98,47.99,71958.0,45.9287,45.9669,45.8618,45.8713,71958.0
2022-04-11 14:15:00,47.98,48.01,47.91,47.92,66755.0,45.8618,45.8905,45.7949,45.8044,66755.0
2022-04-11 14:20:00,47.92,47.95,47.91,47.94,93614.0,45.8044,45.8331,45.7949,45.8236,93614.0
2022-04-11 14:25:00,47.94,48.07,47.93,48.04,67664.0,45.8236,45.9478,45.814,45.9191,67664.0
2022-04-11 14:30:00,48.03,48.12,47.97,48.12,51560.0,45.9096,45.9956,45.8522,45.9956,51560.0
2022-04-11 14:35:00,48.12,48.12,48.06,48.1,34407.0,45.9956,45.9956,45.9383,45.9765,34407.0
2022-04-11 14:40:00,48.11,48.14,48.01,48.02,62214.0,45.986,46.0147,45.8905,45.9,62214.0
2022-04-11 14:45:00,48.03,48.05,47.98,48.03,90579.0,45.9096,45.9287,45.8618,45.9096,90579.0
2022-04-11 14:50:00,48.02,48.12,48.01,48.05,90840.0,45.9,45.9956,45.8905,45.9287,90840.0
2022-04-11 14:55:00,48.05,48.16,48.05,48.14,63402.0,45.9287,46.0338,45.9287,46.0147,63402.0
2022-04-11 15:00:00,48.14,48.2,48.04,48.05,54847.0,46.0147,46.0721,45.9191,45.9287,54847.0
2022-04-11 15:05:00,48.04,48.12,48.03,48.11,49997.0,45.9191,45.9956,45.9096,45.986,49997.0
2022-04-11 15:10:00,48.11,48.16,48.09,48.11,59985.0,45.986,46.0338,45.9669,45.986,59985.0
2022-04-11 15:15:00,48.11,48.12,48.04,48.05,47530.0,45.986,45.9956,45.9191,45.9287,47530.0
2022-04-11 15:20:00,48.05,48.07,48.02,48.04,54941.0,45.9287,45.9478,45.9,45.9191,54941.0
2022-04-11 15:25:00,48.04,48.05,47.98,48.03,98711.0,45.9191,45.9287,45.8618,45.9096,98711.0
2022-04-11 15:30:00,48.02,48.03,47.92,47.93,104947.0,45.9,45.9096,45.8044,45.814,104947.0
2022-04-11 15:35:00,47.93,47.96,47.86,47.94,170867.0,45.814,45.8427,45.7471,45.8236,170867.0
2022-04-11 15:40:00,47.94,47.98,47.8,47.82,143485.0,45.8236,45.8618,45.6897,45.7089,143485.0
2022-04-11 15:45:00,47.81,47.83,47.75,47.77,161069.0,45.6993,45.7184,45.6419,45.6611,161069.0
2022-04-11 15:50:00,47.77,47.86,47.73,47.73,205641.0,45.6611,45.7471,45.6228,45.6228,205641.0
2022-04-11 15:55:00,47.73,47.74,47.64,47.73,512115.0,45.6228,45.6324,45.5368,45.6228,512115.0
2022-04-12 09:30:00,48.64,48.78,48.47,48.65,159689.0,46.4926,46.6265,46.3302,46.5022,159689.0
2022-04-12 09:35:00,48.63,48.9,48.6,48.88,171187.0,46.4831,46.7412,46.4544,46.7221,171187.0
2022-04-12 09:40:00,48.89,48.94,48.55,48.56,198862.0,46.7316,46.7794,46.4066,46.4162,198862.0
2022-04-12 09:45:00,48.58,48.71,48.43,48.53,125560.0,46.4353,46.5596,46.2919,46.3875,125560.0
2022-04-12 09:50:00,48.51,48.82,48.41,48.8,126308.0,46.3684,46.6647,46.2728,46.6456,126308.0
2022-04-12 09:55:00,48.79,48.84,48.57,48.78,90820.0,46.636,46.6838,46.4257,46.6265,90820.0
2022-04-12 10:00:00,48.79,48.79,48.45,48.62,200243.0,46.636,46.636,46.311,46.4735,200243.0
2022-04-12 10:05:00,48.59,48.59,48.36,48.39,81382.0,46.4449,46.4449,46.225,46.2537,81382.0
2022-04-12 10:10:00,48.39,48.53,48.31,48.46,118124.0,46.2537,46.3875,46.1772,46.3206,118124.0
2022-04-12 10:15:00,48.48,48.54,48.3,48.31,109022.0,46.3397,46.3971,46.1677,46.1772,109022.0
2022-04-12 10:20:00,48.32,48.6,48.3,48.44,63348.0,46.1868,46.4544,46.1677,46.3015,63348.0
2022-04-12 10:25:00,48.45,48.52,48.35,48.43,75485.0,46.311,46.3779,46.2155,46.2919,75485.0
2022-04-12 10:30:00,48.43,48.74,48.42,48.74,88500.0,46.2919,46.5882,46.2824,46.5882,88500.0
2022-04-12 10:35:00,48.74,48.83,48.68,48.74,231295.0,46.5882,46.6743,46.5309,46.5882,231295.0
2022-04-12 10:40:00,48.74,48.8,48.69,48.73,104905.0,46.5882,46.6456,46.5404,46.5787,104905.0
2022-04-12 10:45:00,48.73,48.79,48.65,48.78,86881.0,46.5787,46.636,46.5022,46.6265,86881.0
2022-04-12 10:50:00,48.79,48.92,48.65,48.9,148586.0,46.636,46.7603,46.5022,46.7412,148586.0
2022-04-12 10:55:00,48.91,48.91,48.72,48.8,140674.0,46.7507,46.7507,46.5691,46.6456,140674.0
2022-04-12 11:00:00,48.8,48.88,48.68,48.82,77167.0,46.6456,46.7221,46.5309,46.6647,77167.0
2022-04-12 11:05:00,48.83,48.84,48.67,48.79,95824.0,46.6743,46.6838,46.5213,46.636,95824.0
2022-04-12 11:10:00,48.8,48.9,48.79,48.86,89693.0,46.6456,46.7412,46.636,46.7029,89693.0
2022-04-12 11:15:00,48.87,48.88,48.75,48.88,76884.0,46.7125,46.7221,46.5978,46.7221,76884.0
2022-04-12 11:20:00,48.88,49.01,48.88,49.01,112061.0,46.7221,46.8463,46.7221,46.8463,112061.0
2022-04-12 11:25:00,49.01,49.1,48.98,49.05,102036.0,46.8463,46.9323,46.8176,46.8845,102036.0
2022-04-12 11:30:00,49.05,49.13,48.98,49.02,120107.0,46.8845,46.961,46.8176,46.8559,120107.0
2022-04-12 11:35:00,49.03,49.17,48.94,49.17,135832.0,46.8654,46.9993,46.7794,46.9993,135832.0
2022-04-12 11:40:00,49.17,49.21,49.12,49.13,136494.0,46.9993,47.0375,46.9515,46.961,136494.0
2022-04-12 11:45:00,49.14,49.21,49.12,49.17,106875.0,46.9706,47.0375,46.9515,46.9993,106875.0
2022-04-12 11:50:00,49.17,49.28,49.13,49.28,177934.0,46.9993,47.1044,46.961,47.1044,177934.0
2022-04-12 11:55:00,49.28,49.32,49.18,49.19,120245.0,47.1044,47.1426,47.0088,47.0184,120245.0
2022-04-12 12:00:00,49.19,49.23,49.13,49.22,125486.0,47.0184,47.0566,46.961,47.047,125486.0
2022-04-12 12:05:00,49.22,49.23,49.1,49.18,107343.0,47.047,47.0566,46.9323,47.0088,107343.0
2022-04-12 12:10:00,49.19,49.2,49.02,49.06,121641.0,47.0184,47.0279,46.8559,46.8941,121641.0
2022-04-12 12:15:00,49.05,49.12,49.02,49.03,77745.0,46.8845,46.9515,46.8559,46.8654,77745.0
2022-04-12 12:20:00,49.02,49.07,48.94,48.97,69839.0,46.8559,46.9037,46.7794,46.8081,69839.0
2022-04-12 12:25:00,48.98,48.98,48.86,48.92,68939.0,46.8176,46.8176,46.7029,46.7603,68939.0
2022-04-12 12:30:00,48.91,48.99,48.89,48.93,62376.0,46.7507,46.8272,46.7316,46.7698,62376.0
2022-04-12 12:35:00,48.92,49.04,48.89,49.03,72816.0,46.7603,46.875,46.7316,46.8654,72816.0
2022-04-12 12:40:00,49.02,49.04,48.92,48.97,66829.0,46.8559,46.875,46.7603,46.8081,66829.0
2022-04-12 12:45:00,48.97,49.07,48.94,49.07,64165.0,46.8081,46.9037,46.7794,46.9037,64165.0
2022-04-12 12:50:00,49.06,49.13,49.01,49.02,93168.0,46.8941,46.961,46.8463,46.8559,93168.0
2022-04-12 12:55:00,49.02,49.03,48.9,48.91,58792.0,46.8559,46.8654,46.7412,46.7507,58792.0
2022-04-12 13:00:00,48.91,48.97,48.68,48.73,120642.0,46.7507,46.8081,46.5309,46.5787,120642.0
2022-04-12 13:05:00,48.73,48.85,48.73,48.8,64991.0,46.5787,46.6934,46.5787,46.6456,64991.0
2022-04-12 13:10:00,48.79,48.88,48.75,48.79,74623.0,46.636,46.7221,46.5978,46.636,74623.0
2022-04-12 13:15:00,48.78,48.83,48.74,48.8,73631.0,46.6265,46.6743,46.5882,46.6456,73631.0
2022-04-12 13:20:00,48.79,48.84,48.7,48.73,98786.0,46.636,46.6838,46.55,46.5787,98786.0
2022-04-12 13:25:00,48.73,48.74,48.62,48.62,55385.0,46.5787,46.5882,46.4735,46.4735,55385.0
2022-04-12 13:30:00,48.62,48.63,48.52,48.57,135739.0,46.4735,46.4831,46.3779,46.4257,135739.0
2022-04-12 13:35:00,48.57,48.65,48.54,48.57,55449.0,46.4257,46.5022,46.3971,46.4257,55449.0
2022-04-12 13:40:00,48.57,48.58,48.5,48.5,54420.0,46.4257,46.4353,46.3588,46.3588,54420.0
2022-04-12 13:45:00,48.5,48.53,48.43,48.47,76718.0,46.3588,46.3875,46.2919,46.3302,76718.0
2022-04-12 13:50:00,48.47,48.47,48.33,48.36,70602.0,46.3302,46.3302,46.1963,46.225,70602.0
2022-04-12 13:55:00,48.37,48.38,48.26,48.31,80131.0,46.2346,46.2441,46.1294,46.1772,80131.0
2022-04-12 14:00:00,48.3,48.44,48.26,48.43,66383.0,46.1677,46.3015,46.1294,46.2919,66383.0
2022-04-12 14:05:00,48.42,48.53,48.4,48.46,88583.0,46.2824,46.3875,46.2632,46.3206,88583.0
2022-04-12 14:10:00,48.47,48.47,48.33,48.33,63010.0,46.3302,46.3302,46.1963,46.1963,63010.0
2022-04-12 14:15:00,48.33,48.37,48.27,48.34,82953.0,46.1963,46.2346,46.139,46.2059,82953.0
2022-04-12 14:20:00,48.34,48.4,48.27,48.28,77585.0,46.2059,46.2632,46.139,46.1485,77585.0
2022-04-12 14:25:00,48.27,48.29,48.23,48.23,69871.0,46.139,46.1581,46.1007,46.1007,69871.0
2022-04-12 14:30:00,48.23,48.31,48.17,48.27,82674.0,46.1007,46.1772,46.0434,46.139,82674.0
2022-04-12 14:35:00,48.27,48.33,48.2,48.2,164302.0,46.139,46.1963,46.0721,46.0721,164302.0
2022-04-12 14:40:00,48.19,48.2,48.08,48.13,169473.0,46.0625,46.0721,45.9574,46.0052,169473.0
2022-04-12 14:45:00,48.14,48.26,48.13,48.22,152657.0,46.0147,46.1294,46.0052,46.0912,152657.0
2022-04-12 14:50:00,48.23,48.24,48.12,48.15,63476.0,46.1007,46.1103,45.9956,46.0243,63476.0
2022-04-12 14:55:00,48.16,48.2,48.11,48.18,59630.0,46.0338,46.0721,45.986,46.053,59630.0
2022-04-12 15:00:00,48.19,48.23,48.07,48.09,56285.0,46.0625,46.1007,45.9478,45.9669,56285.0
2022-04-12 15:05:00,48.09,48.11,47.98,48.0,73494.0,45.9669,45.986,45.8618,45.8809,73494.0
2022-04-12 15:10:00,48.0,48.03,47.95,47.98,86874.0,45.8809,45.9096,45.8331,45.8618,86874.0
2022-04-12 15:15:00,47.98,48.04,47.94,48.04,60009.0,45.8618,45.9191,45.8236,45.9191,60009.0
2022-04-12 15:20:00,48.04,48.12,48.04,48.07,123419.0,45.9191,45.9956,45.9191,45.9478,123419.0
2022-04-12 15:25:00,48.06,48.07,47.89,47.92,97925.0,45.9383,45.9478,45.7758,45.8044,97925.0
2022-04-12 15:30:00,47.93,47.95,47.84,47.94,155923.0,45.814,45.8331,45.728,45.8236,155923.0
2022-04-12 15:35:00,47.93,48.11,47.92,48.09,168950.0,45.814,45.986,45.8044,45.9669,168950.0
2022-04-12 15:40:00,48.09,48.12,48.03,48.05,125957.0,45.9669,45.9956,45.9096,45.9287,125957.0
2022-04-12 15:45:00,48.04,48.14,47.98,48.05,205621.0,45.9191,46.0147,45.8618,45.9287,205621.0
2022-04-12 15:50:00,48.04,48.07,47.95,48.03,217732.0,45.9191,45.9478,45.8331,45.9096,217732.0
2022-04-12 15:55:00,48.03,48.03,47.95,47.99,450787.0,45.9096,45.9096,45.8331,45.8713,450787.0
2022-04-13 09:30:00,48.49,48.75,48.4,48.52,263670.0,46.4196,46.6685,46.3334,46.4483,263670.0
2022-04-13 09:35:00,48.51,48.58,48.29,48.49,237495.0,46.4387,46.5058,46.2281,46.4196,237495.0
2022-04-13 09:40:00,48.49,48.89,48.49,48.62,235963.0,46.4196,46.8025,46.4196,46.544,235963.0
2022-04-13 09:45:00,48.62,48.79,48.42,48.77,189314.0,46.544,46.7068,46.3526,46.6876,189314.0
2022-04-13 09:50:00,48.76,48.94,48.69,48.92,136477.0,46.6781,46.8504,46.6111,46.8312,136477.0
2022-04-13 09:55:00,48.94,49.05,48.82,48.94,186933.0,46.8504,46.9557,46.7355,46.8504,186933.0
2022-04-13 10:00:00,48.95,48.96,48.56,48.65,161109.0,46.86,46.8695,46.4866,46.5728,161109.0
2022-04-13 10:05:00,48.65,48.69,48.41,48.49,152023.0,46.5728,46.6111,46.343,46.4196,152023.0
2022-04-13 10:10:00,48.48,48.6,48.4,48.53,108078.0,46.41,46.5249,46.3334,46.4579,108078.0
2022-04-13 10:15:00,48.53,48.64,48.47,48.53,128036.0,46.4579,46.5632,46.4005,46.4579,128036.0
2022-04-13 10:20:00,48.52,48.6,48.48,48.53,64476.0,46.4483,46.5249,46.41,46.4579,64476.0
2022-04-13 10:25:00,48.53,48.55,48.22,48.23,125656.0,46.4579,46.477,46.1611,46.1707,125656.0
2022-04-13 10:30:00,48.22,48.35,48.15,48.35,124286.0,46.1611,46.2856,46.0941,46.2856,124286.0
2022-04-13 10:35:00,48.34,48.43,48.23,48.24,143486.0,46.276,46.3622,46.1707,46.1803,143486.0
2022-04-13 10:40:00,48.23,48.34,48.12,48.34,165399.0,46.1707,46.276,46.0654,46.276,165399.0
2022-04-13 10:45:00,48.34,48.4,48.29,48.33,149509.0,46.276,46.3334,46.2281,46.2664,149509.0
2022-04-13 10:50:00,48.34,48.46,48.32,48.42,164720.0,46.276,46.3909,46.2569,46.3526,164720.0
2022-04-13 10:55:00,48.41,48.46,48.36,48.44,188791.0,46.343,46.3909,46.2951,46.3717,188791.0
2022-04-13 11:00:00,48.43,48.47,48.28,48.4,168619.0,46.3622,46.4005,46.2186,46.3334,168619.0
2022-04-13 11:05:00,48.4,48.5,48.33,48.48,106038.0,46.3334,46.4292,46.2664,46.41,106038.0
2022-04-13 11:10:00,48.49,48.62,48.47,48.57,118725.0,46.4196,46.544,46.4005,46.4962,118725.0
2022-04-13 11:15:00,48.56,48.65,48.52,48.59,82684.0,46.4866,46.5728,46.4483,46.5153,82684.0
2022-04-13 11:20:00,48.58,48.62,48.43,48.44,244323.0,46.5058,46.544,46.3622,46.3717,244323.0
2022-04-13 11:25:00,48.45,48.46,48.37,48.46,160822.0,46.3813,46.3909,46.3047,46.3909,160822.0
2022-04-13 11:30:00,48.45,48.59,48.45,48.54,116552.0,46.3813,46.5153,46.3813,46.4675,116552.0
2022-04-13 11:35:00,48.55,48.61,48.52,48.58,80877.0,46.477,46.5345,46.4483,46.5058,80877.0
2022-04-13 11:40:00,48.57,48.79,48.56,48.79,107809.0,46.4962,46.7068,46.4866,46.7068,107809.0
2022-04-13 11:45:00,48.78,48.89,48.75,48.89,74201.0,46.6972,46.8025,46.6685,46.8025,74201.0
2022-04-13 11:50:00,48.88,48.89,48.79,48.83,75892.0,46.7929,46.8025,46.7068,46.7451,75892.0
2022-04-13 11:55:00,48.82,48.94,48.81,48.9,80779.0,46.7355,46.8504,46.7259,46.8121,80779.0
2022-04-13 12:00:00,48.89,48.93,48.84,48.9,74494.0,46.8025,46.8408,46.7547,46.8121,74494.0
2022-04-13 12:05:00,48.89,48.92,48.85,48.91,103247.0,46.8025,46.8312,46.7642,46.8217,103247.0
2022-04-13 12:10:00,48.9,48.92,48.79,48.9,63281.0,46.8121,46.8312,46.7068,46.8121,63281.0
2022-04-13 12:15:00,48.89,48.96,48.87,48.94,77486.0,46.8025,46.8695,46.7834,46.8504,77486.0
2022-04-13 12:20:00,48.93,48.98,48.89,48.94,93143.0,46.8408,46.8887,46.8025,46.8504,93143.0
2022-04-13 12:25:00,48.94,48.95,48.87,48.88,92928.0,46.8504,46.86,46.7834,46.7929,92928.0
2022-04-13 12:30:00,48.87,48.95,48.87,48.93,75627.0,46.7834,46.86,46.7834,46.8408,75627.0
2022-04-13 12:35:00,48.93,48.96,48.9,48.94,67734.0,46.8408,46.8695,46.8121,46.8504,67734.0
2022-04-13 12:40:00,48.94,49.02,48.92,49.0,57449.0,46.8504,46.927,46.8312,46.9078,57449.0
2022-04-13 12:45:00,49.01,49.05,48.98,49.02,47060.0,46.9174,46.9557,46.8887,46.927,47060.0
2022-04-13 12:50:00,49.02,49.05,48.98,49.02,62961.0,46.927,46.9557,46.8887,46.927,62961.0
2022-04-13 12:55:00,49.02,49.05,48.94,48.99,53316.0,46.927,46.9557,46.8504,46.8982,53316.0
2022-04-13 13:00:00,48.99,49.01,48.91,48.94,101757.0,46.8982,46.9174,46.8217,46.8504,101757.0
2022-04-13 13:05:00,48.94,48.97,48.92,48.93,76563.0,46.8504,46.8791,46.8312,46.8408,76563.0
2022-04-13 13:10:00,48.93,48.99,48.92,48.96,75257.0,46.8408,46.8982,46.8312,46.8695,75257.0
2022-04-13 13:15:00,48.98,49.02,48.97,49.0,59848.0,46.8887,46.927,46.8791,46.9078,59848.0
2022-04-13 13:20:00,49.0,49.05,48.99,49.02,46128.0,46.9078,46.9557,46.8982,46.927,46128.0
2022-04-13 13:25:00,49.02,49.04,48.94,48.97,72418.0,46.927,46.9461,46.8504,46.8791,72418.0
2022-04-13 13:30:00,48.97,49.02,48.92,48.93,71977.0,46.8791,46.927,46.8312,46.8408,71977.0
2022-04-13 13:35:00,48.93,48.95,48.84,48.86,41308.0,46.8408,46.86,46.7547,46.7738,41308.0
2022-04-13 13:40:00,48.86,48.89,48.84,48.87,25198.0,46.7738,46.8025,46.7547,46.7834,25198.0
2022-04-13 13:45:00,48.88,48.9,48.84,48.87,57937.0,46.7929,46.8121,46.7547,46.7834,57937.0
2022-04-13 13:50:00,48.87,48.88,48.79,48.8,43276.0,46.7834,46.7929,46.7068,46.7164,43276.0
2022-04-13 13:55:00,48.81,48.92,48.81,48.92,38845.0,46.7259,46.8312,46.7259,46.8312,38845.0
2022-04-13 14:00:00,48.92,48.94,48.87,48.94,33975.0,46.8312,46.8504,46.7834,46.8504,33975.0
2022-04-13 14:05:00,48.93,49.01,48.91,48.98,51840.0,46.8408,46.9174,46.8217,46.8887,51840.0
2022-04-13 14:10:00,48.98,49.01,48.92,48.98,55310.0,46.8887,46.9174,46.8312,46.8887,55310.0
2022-04-13 14:15:00,48.97,49.0,48.94,48.97,52673.0,46.8791,46.9078,46.8504,46.8791,52673.0
2022-04-13 14:20:00,48.97,49.07,48.96,49.05,142961.0,46.8791,46.9748,46.8695,46.9557,142961.0
2022-04-13 14:25:00,49.05,49.06,48.97,49.01,120087.0,46.9557,46.9653,46.8791,46.9174,120087.0
2022-04-13 14:30:00,49.01,49.03,48.99,49.02,99304.0,46.9174,46.9365,46.8982,46.927,99304.0
2022-04-13 14:35:00,49.03,49.04,48.99,49.03,71917.0,46.9365,46.9461,46.8982,46.9365,71917.0
2022-04-13 14:40:00,49.02,49.08,49.01,49.07,59747.0,46.927,46.9844,46.9174,46.9748,59747.0
2022-04-13 14:45:00,49.07,49.1,49.04,49.08,68860.0,46.9748,47.0036,46.9461,46.9844,68860.0
2022-04-13 14:50:00,49.09,49.12,49.04,49.06,49983.0,46.994,47.0227,46.9461,46.9653,49983.0
2022-04-13 14:55:00,49.05,49.09,49.03,49.03,49677.0,46.9557,46.994,46.9365,46.9365,49677.0
2022-04-13 15:00:00,49.03,49.06,49.02,49.04,41125.0,46.9365,46.9653,46.927,46.9461,41125.0
2022-04-13 15:05:00,49.04,49.12,49.03,49.08,84289.0,46.9461,47.0227,46.9365,46.9844,84289.0
2022-04-13 15:10:00,49.07,49.1,49.03,49.08,73106.0,46.9748,47.0036,46.9365,46.9844,73106.0
2022-04-13 15:15:00,49.07,49.14,49.01,49.13,115297.0,46.9748,47.0418,46.9174,47.0323,115297.0
2022-04-13 15:20:00,49.12,49.22,49.11,49.21,131347.0,47.0227,47.1184,47.0131,47.1089,131347.0
2022-04-13 15:25:00,49.22,49.26,49.19,49.23,147550.0,47.1184,47.1567,47.0897,47.128,147550.0
2022-04-13 15:30:00,49.23,49.24,49.19,49.2,77953.0,47.128,47.1376,47.0897,47.0993,77953.0
2022-04-13 15:35:00,49.2,49.29,49.18,49.24,264277.0,47.0993,47.1854,47.0801,47.1376,264277.0
2022-04-13 15:40:00,49.23,49.29,49.17,49.29,185270.0,47.128,47.1854,47.0706,47.1854,185270.0
2022-04-13 15:45:00,49.29,49.33,49.24,49.32,377855.0,47.1854,47.2237,47.1376,47.2142,377855.0
2022-04-13 15:50:00,49.32,49.36,49.23,49.33,347282.0,47.2142,47.2525,47.128,47.2237,347282.0
2022-04-13 15:55:00,49.33,49.46,49.3,49.43,696568.0,47.2237,47.3482,47.195,47.3195,696568.0
2022-04-14 09:30:00,49.7,50.23,49.67,50.2,641890.0,47.5779,48.0853,47.5492,48.0566,641890.0
2022-04-14 09:35:00,50.2,50.42,50.19,50.21,303255.0,48.0566,48.2672,48.047,48.0662,303255.0
2022-04-14 09:40:00,50.22,50.26,49.96,50.07,201868.0,48.0757,48.114,47.8268,47.9321,201868.0
2022-04-14 09:45:00,50.06,50.09,49.63,49.86,240879.0,47.9226,47.9513,47.5109,47.7311,240879.0
2022-04-14 09:50:00,49.86,50.07,49.84,49.91,114878.0,47.7311,47.9321,47.712,47.779,114878.0
2022-04-14 09:55:00,49.9,50.01,49.78,49.9,197675.0,47.7694,47.8747,47.6545,47.7694,197675.0
2022-04-14 10:00:00,49.9,50.01,49.83,49.92,99459.0,47.7694,47.8747,47.7024,47.7885,99459.0
2022-04-14 10:05:00,49.93,49.94,49.66,49.75,164108.0,47.7981,47.8077,47.5396,47.6258,164108.0
2022-04-14 10:10:00,49.75,49.9,49.7,49.78,102891.0,47.6258,47.7694,47.5779,47.6545,102891.0
2022-04-14 10:15:00,49.78,49.83,49.64,49.81,88911.0,47.6545,47.7024,47.5205,47.6832,88911.0
2022-04-14 10:20:00,49.8,49.95,49.76,49.88,112744.0,47.6737,47.8173,47.6354,47.7502,112744.0
2022-04-14 10:25:00,49.88,49.94,49.8,49.85,122835.0,47.7502,47.8077,47.6737,47.7215,122835.0
2022-04-14 10:30:00,49.84,50.14,49.83,50.12,162578.0,47.712,47.9991,47.7024,47.98,162578.0
2022-04-14 10:35:00,50.12,50.15,49.91,49.96,94545.0,47.98,48.0087,47.779,47.8268,94545.0
2022-04-14 10:40:00,49.95,49.99,49.76,49.79,143691.0,47.8173,47.8556,47.6354,47.6641,143691.0
2022-04-14 10:45:00,49.78,49.78,49.57,49.63,175799.0,47.6545,47.6545,47.4535,47.5109,175799.0
2022-04-14 10:50:00,49.63,49.64,49.5,49.56,108565.0,47.5109,47.5205,47.3865,47.4439,108565.0
2022-04-14 10:55:00,49.56,49.61,49.45,49.46,128395.0,47.4439,47.4918,47.3386,47.3482,128395.0
2022-04-14 11:00:00,49.46,49.52,49.37,49.48,74508.0,47.3482,47.4056,47.262,47.3673,74508.0
2022-04-14 11:05:00,49.48,49.63,49.46,49.61,133684.0,47.3673,47.5109,47.3482,47.4918,133684.0
2022-04-14 11:10:00,49.61,49.63,49.48,49.57,55998.0,47.4918,47.5109,47.3673,47.4535,55998.0
2022-04-14 11:15:00,49.55,49.57,49.49,49.52,54168.0,47.4343,47.4535,47.3769,47.4056,54168.0
2022-04-14 11:20:00,49.54,49.56,49.33,49.45,269091.0,47.4248,47.4439,47.2237,47.3386,269091.0
2022-04-14 11:25:00,49.46,49.61,49.41,49.53,59039.0,47.3482,47.4918,47.3003,47.4152,59039.0
2022-04-14 11:30:00,49.53,49.57,49.46,49.53,67444.0,47.4152,47.4535,47.3482,47.4152,67444.0
2022-04-14 11:35:00,49.52,49.53,49.35,49.38,92513.0,47.4056,47.4152,47.2429,47.2716,92513.0
2022-04-14 11:40:00,49.38,49.4,49.24,49.27,79094.0,47.2716,47.2907,47.1376,47.1663,79094.0
2022-04-14 11:45:00,49.28,49.44,49.26,49.42,58688.0,47.1759,47.329,47.1567,47.3099,58688.0
2022-04-14 11:50:00,49.41,49.41,49.33,49.36,38922.0,47.3003,47.3003,47.2237,47.2525,38922.0
2022-04-14 11:55:00,49.35,49.52,49.35,49.52,48188.0,47.2429,47.4056,47.2429,47.4056,48188.0
2022-04-14 12:00:00,49.5,49.57,49.45,49.48,59009.0,47.3865,47.4535,47.3386,47.3673,59009.0
2022-04-14 12:05:00,49.48,49.59,49.47,49.56,60649.0,47.3673,47.4726,47.3578,47.4439,60649.0
2022-04-14 12:10:00,49.55,49.6,49.53,49.54,38697.0,47.4343,47.4822,47.4152,47.4248,38697.0
2022-04-14 12:15:00,49.54,49.56,49.48,49.51,53631.0,47.4248,47.4439,47.3673,47.396,53631.0
2022-04-14 12:20:00,49.52,49.6,49.49,49.57,50152.0,47.4056,47.4822,47.3769,47.4535,50152.0
2022-04-14 12:25:00,49.58,49.63,49.57,49.62,39148.0,47.4631,47.5109,47.4535,47.5013,39148.0
2022-04-14 12:30:00,49.6,49.61,49.56,49.6,38469.0,47.4822,47.4918,47.4439,47.4822,38469.0
2022-04-14 12:35:00,49.58,49.61,49.48,49.48,83472.0,47.4631,47.4918,47.3673,47.3673,83472.0
2022-04-14 12:40:00,49.48,49.5,49.37,49.37,40579.0,47.3673,47.3865,47.262,47.262,40579.0
2022-04-14 12:45:00,49.36,49.42,49.35,49.41,44462.0,47.2525,47.3099,47.2429,47.3003,44462.0
2022-04-14 12:50:00,49.41,49.44,49.38,49.4,54024.0,47.3003,47.329,47.2716,47.2907,54024.0
2022-04-14 12:55:00,49.4,49.51,49.39,49.5,55872.0,47.2907,47.396,47.2812,47.3865,55872.0
2022-04-14 13:00:00,49.51,49.57,49.48,49.52,57410.0,47.396,47.4535,47.3673,47.4056,57410.0
2022-04-14 13:05:00,49.53,49.56,49.47,49.48,63497.0,47.4152,47.4439,47.3578,47.3673,63497.0
2022-04-14 13:10:00,49.47,49.52,49.39,49.42,40288.0,47.3578,47.4056,47.2812,47.3099,40288.0
2022-04-14 13:15:00,49.41,49.45,49.35,49.43,37757.0,47.3003,47.3386,47.2429,47.3195,37757.0
2022-04-14 13:20:00,49.44,49.51,49.43,49.46,63306.0,47.329,47.396,47.3195,47.3482,63306.0
2022-04-14 13:25:00,49.47,49.47,49.39,49.44,50739.0,47.3578,47.3578,47.2812,47.329,50739.0
2022-04-14 13:30:00,49.44,49.48,49.42,49.46,44705.0,47.329,47.3673,47.3099,47.3482,44705.0
2022-04-14 13:35:00,49.46,49.52,49.42,49.44,36209.0,47.3482,47.4056,47.3099,47.329,36209.0
2022-04-14 13:40:00,49.44,49.53,49.42,49.52,41908.0,47.329,47.4152,47.3099,47.4056,41908.0
2022-04-14 13:45:00,49.51,49.54,49.48,49.52,53444.0,47.396,47.4248,47.3673,47.4056,53444.0
2022-04-14 13:50:00,49.52,49.58,49.5,49.54,40317.0,47.4056,47.4631,47.3865,47.4248,40317.0
2022-04-14 13:55:00,49.54,49.58,49.52,49.56,57072.0,47.4248,47.4631,47.4056,47.4439,57072.0
2022-04-14 14:00:00,49.56,49.67,49.54,49.63,92180.0,47.4439,47.5492,47.4248,47.5109,92180.0
2022-04-14 14:05:00,49.63,49.71,49.6,49.64,253384.0,47.5109,47.5875,47.4822,47.5205,253384.0
2022-04-14 14:10:00,49.64,49.7,49.6,49.61,110415.0,47.5205,47.5779,47.4822,47.4918,110415.0
2022-04-14 14:15:00,49.61,49.65,49.59,49.62,85812.0,47.4918,47.5301,47.4726,47.5013,85812.0
2022-04-14 14:20:00,49.61,49.64,49.53,49.56,115813.0,47.4918,47.5205,47.4152,47.4439,115813.0
2022-04-14 14:25:00,49.56,49.62,49.55,49.59,51132.0,47.4439,47.5013,47.4343,47.4726,51132.0
2022-04-14 14:30:00,49.59,49.6,49.46,49.48,132143.0,47.4726,47.4822,47.3482,47.3673,132143.0
2022-04-14 14:35:00,49.49,49.51,49.46,49.48,89052.0,47.3769,47.396,47.3482,47.3673,89052.0
2022-04-14 14:40:00,49.48,49.52,49.48,49.51,37263.0,47.3673,47.4056,47.3673,47.396,37263.0
2022-04-14 14:45:00,49.5,49.51,49.45,49.5,97408.0,47.3865,47.396,47.3386,47.3865,97408.0
2022-04-14 14:50:00,49.5,49.52,49.38,49.4,65254.0,47.3865,47.4056,47.2716,47.2907,65254.0
2022-04-14 14:55:00,49.41,49.41,49.16,49.16,168184.0,47.3003,47.3003,47.061,47.061,168184.0
2022-04-14 15:00:00,49.16,49.22,49.14,49.18,206868.0,47.061,47.1184,47.0418,47.0801,206868.0
2022-04-14 15:05:00,49.18,49.29,49.17,49.25,82994.0,47.0801,47.1854,47.0706,47.1471,82994.0
2022-04-14 15:10:00,49.25,49.34,49.25,49.31,69782.0,47.1471,47.2333,47.1471,47.2046,69782.0
2022-04-14 15:15:00,49.32,49.44,49.31,49.43,78087.0,47.2142,47.329,47.2046,47.3195,78087.0
2022-04-14 15:20:00,49.42,49.44,49.31,49.32,100440.0,47.3099,47.329,47.2046,47.2142,100440.0
2022-04-14 15:25:00,49.31,49.35,49.23,49.28,152477.0,47.2046,47.2429,47.128,47.1759,152477.0
2022-04-14 15:30:00,49.28,49.3,49.22,49.24,99632.0,47.1759,47.195,47.1184,47.1376,99632.0
2022-04-14 15:35:00,49.22,49.33,49.21,49.29,99490.0,47.1184,47.2237,47.1089,47.1854,99490.0
2022-04-14 15:40:00,49.29,49.34,49.26,49.32,101184.0,47.1854,47.2333,47.1567,47.2142,101184.0
2022-04-14 15:45:00,49.32,49.34,49.26,49.29,156025.0,47.2142,47.2333,47.1567,47.1854,156025.0
2022-04-14 15:50:00,49.29,49.29,49.18,49.23,231644.0,47.1854,47.1854,47.0801,47.128,231644.0
2022-04-14 15:55:00,49.23,49.29,49.14,49.21,542836.0,47.128,47.1854,47.0418,47.1089,542836.0
2022-04-18 09:30:00,49.67,49.94,49.41,49.48,295706.0,47.5492,47.8077,47.3003,47.3673,295706.0
2022-04-18 09:35:00,49.46,49.98,49.42,49.97,161306.0,47.3482,47.846,47.3099,47.8364,161306.0
2022-04-18 09:40:00,49.97,50.11,49.84,50.01,197524.0,47.8364,47.9704,47.712,47.8747,197524.0
2022-04-18 09:45:00,50.01,50.22,49.82,50.16,133412.0,47.8747,48.0757,47.6928,48.0183,133412.0
2022-04-18 09:50:00,50.13,50.25,50.0,50.09,186204.0,47.9896,48.1044,47.8651,47.9513,186204.0
2022-04-18 09:55:00,50.09,50.22,50.01,50.19,162275.0,47.9513,48.0757,47.8747,48.047,162275.0
2022-04-18 10:00:00,50.2,50.26,50.08,50.15,146730.0,48.0566,48.114,47.9417,48.0087,146730.0
2022-04-18 10:05:00,50.16,50.29,50.11,50.11,95312.0,48.0183,48.1427,47.9704,47.9704,95312.0
2022-04-18 10:10:00,50.11,50.13,49.85,50.04,153170.0,47.9704,47.9896,47.7215,47.9034,153170.0
2022-04-18 10:15:00,50.02,50.29,49.95,50.27,121861.0,47.8843,48.1427,47.8173,48.1236,121861.0
2022-04-18 10:20:00,50.27,50.5,50.25,50.48,158469.0,48.1236,48.3438,48.1044,48.3246,158469.0
2022-04-18 10:25:00,50.49,50.6,50.34,50.5,146686.0,48.3342,48.4395,48.1906,48.3438,146686.0
2022-04-18 10:30:00,50.5,50.52,50.32,50.4,122254.0,48.3438,48.3629,48.1715,48.248,122254.0
2022-04-18 10:35:00,50.41,50.42,50.27,50.33,103927.0,48.2576,48.2672,48.1236,48.181,103927.0
2022-04-18 10:40:00,50.33,50.34,50.23,50.3,110823.0,48.181,48.1906,48.0853,48.1523,110823.0
2022-04-18 10:45:00,50.31,50.52,50.31,50.48,68288.0,48.1619,48.3629,48.1619,48.3246,68288.0
2022-04-18 10:50:00,50.48,50.53,50.37,50.42,67099.0,48.3246,48.3725,48.2193,48.2672,67099.0
2022-04-18 10:55:00,50.41,50.55,50.39,50.52,82220.0,48.2576,48.3916,48.2385,48.3629,82220.0
2022-04-18 11:00:00,50.52,50.67,50.49,50.65,114662.0,48.3629,48.5065,48.3342,48.4874,114662.0
2022-04-18 11:05:00,50.64,50.68,50.58,50.64,88243.0,48.4778,48.5161,48.4204,48.4778,88243.0
2022-04-18 11:10:00,50.64,50.69,50.54,50.56,70757.0,48.4778,48.5257,48.3821,48.4012,70757.0
2022-04-18 11:15:00,50.55,50.59,50.45,50.58,89222.0,48.3916,48.4299,48.2959,48.4204,89222.0
2022-04-18 11:20:00,50.58,50.62,50.47,50.59,86125.0,48.4204,48.4587,48.3151,48.4299,86125.0
2022-04-18 11:25:00,50.58,50.68,50.56,50.62,112824.0,48.4204,48.5161,48.4012,48.4587,112824.0
2022-04-18 11:30:00,50.62,50.67,50.48,50.53,97580.0,48.4587,48.5065,48.3246,48.3725,97580.0
2022-04-18 11:35:00,50.53,50.55,50.42,50.46,97634.0,48.3725,48.3916,48.2672,48.3055,97634.0
2022-04-18 11:40:00,50.47,50.61,50.45,50.57,142544.0,48.3151,48.4491,48.2959,48.4108,142544.0
2022-04-18 11:45:00,50.56,50.6,50.44,50.45,53635.0,48.4012,48.4395,48.2863,48.2959,53635.0
2022-04-18 11:50:00,50.45,50.49,50.41,50.44,62196.0,48.2959,48.3342,48.2576,48.2863,62196.0
2022-04-18 11:55:00,50.45,50.55,50.41,50.54,63056.0,48.2959,48.3916,48.2576,48.3821,63056.0
2022-04-18 12:00:00,50.55,50.58,50.51,50.57,41679.0,48.3916,48.4204,48.3533,48.4108,41679.0
2022-04-18 12:05:00,50.58,50.66,50.53,50.54,81362.0,48.4204,48.4969,48.3725,48.3821,81362.0
2022-04-18 12:10:00,50.54,50.58,50.47,50.48,83739.0,48.3821,48.4204,48.3151,48.3246,83739.0
2022-04-18 12:15:00,50.47,50.48,50.33,50.38,68286.0,48.3151,48.3246,48.181,48.2289,68286.0
2022-04-18 12:20:00,50.38,50.41,50.34,50.39,86623.0,48.2289,48.2576,48.1906,48.2385,86623.0
2022-04-18 12:25:00,50.39,50.44,50.35,50.38,55065.0,48.2385,48.2863,48.2002,48.2289,55065.0
2022-04-18 12:30:00,50.38,50.41,50.28,50.31,89211.0,48.2289,48.2576,48.1332,48.1619,89211.0
2022-04-18 12:35:00,50.31,50.38,50.29,50.38,99756.0,48.1619,48.2289,48.1427,48.2289,99756.0
2022-04-18 12:40:00,50.38,50.39,50.29,50.39,49322.0,48.2289,48.2385,48.1427,48.2385,49322.0
2022-04-18 12:45:00,50.4,50.45,50.36,50.4,64199.0,48.248,48.2959,48.2098,48.248,64199.0
2022-04-18 12:50:00,50.42,50.56,50.41,50.54,84411.0,48.2672,48.4012,48.2576,48.3821,84411.0
2022-04-18 12:55:00,50.55,50.57,50.48,50.56,124891.0,48.3916,48.4108,48.3246,48.4012,124891.0
2022-04-18 13:00:00,50.56,50.62,50.56,50.57,74366.0,48.4012,48.4587,48.4012,48.4108,74366.0
2022-04-18 13:05:00,50.57,50.75,50.56,50.73,87278.0,48.4108,48.5831,48.4012,48.564,87278.0
2022-04-18 13:10:00,50.73,50.82,50.7,50.74,84904.0,48.564,48.6501,48.5352,48.5735,84904.0
2022-04-18 13:15:00,50.73,50.75,50.69,50.71,65248.0,48.564,48.5831,48.5257,48.5448,65248.0
2022-04-18 13:20:00,50.72,50.8,50.72,50.79,61457.0,48.5544,48.631,48.5544,48.6214,61457.0
2022-04-18 13:25:00,50.79,50.82,50.7,50.79,108718.0,48.6214,48.6501,48.5352,48.6214,108718.0
2022-04-18 13:30:00,50.79,50.88,50.78,50.88,131219.0,48.6214,48.7075,48.6118,48.7075,131219.0
2022-04-18 13:35:00,50.88,50.89,50.82,50.87,75879.0,48.7075,48.7171,48.6501,48.698,75879.0
2022-04-18 13:40:00,50.88,50.94,50.85,50.91,100685.0,48.7075,48.765,48.6788,48.7363,100685.0
2022-04-18 13:45:00,50.91,51.0,50.9,50.98,158622.0,48.7363,48.8224,48.7267,48.8033,158622.0
2022-04-18 13:50:00,50.98,51.09,50.95,51.08,153053.0,48.8033,48.9086,48.7746,48.899,153053.0
2022-04-18 13:55:00,51.07,51.16,51.06,51.08,156075.0,48.8894,48.9756,48.8799,48.899,156075.0
2022-04-18 14:00:00,51.09,51.14,51.05,51.12,76442.0,48.9086,48.9564,48.8703,48.9373,76442.0
2022-04-18 14:05:00,51.12,51.15,51.05,51.1,89475.0,48.9373,48.966,48.8703,48.9182,89475.0
2022-04-18 14:10:00,51.1,51.15,51.07,51.14,69881.0,48.9182,48.966,48.8894,48.9564,69881.0
2022-04-18 14:15:00,51.15,51.22,51.05,51.09,127700.0,48.966,49.033,48.8703,48.9086,127700.0
2022-04-18 14:20:00,51.09,51.19,51.07,51.19,99657.0,48.9086,49.0043,48.8894,49.0043,99657.0
2022-04-18 14:25:00,51.19,51.23,51.13,51.19,72140.0,49.0043,49.0426,48.9469,49.0043,72140.0
2022-04-18 14:30:00,51.19,51.28,51.18,51.28,58355.0,49.0043,49.0905,48.9947,49.0905,58355.0
2022-04-18 14:35:00,51.27,51.31,51.2,51.26,155502.0,49.0809,49.1192,49.0139,49.0713,155502.0
2022-04-18 14:40:00,51.25,51.29,51.18,51.22,81840.0,49.0618,49.1,48.9947,49.033,81840.0
2022-04-18 14:45:00,51.22,51.24,51.11,51.17,62837.0,49.033,49.0522,48.9277,48.9852,62837.0
2022-04-18 14:50:00,51.16,51.24,51.16,51.22,69264.0,48.9756,49.0522,48.9756,49.033,69264.0
2022-04-18 14:55:00,51.22,51.27,51.13,51.25,73558.0,49.033,49.0809,48.9469,49.0618,73558.0
2022-04-18 15:00:00,51.24,51.3,51.21,51.22,57038.0,49.0522,49.1096,49.0235,49.033,57038.0
2022-04-18 15:05:00,51.22,51.31,51.22,51.29,69276.0,49.033,49.1192,49.033,49.1,69276.0
2022-04-18 15:10:00,51.29,51.34,51.24,51.31,139095.0,49.1,49.1479,49.0522,49.1192,139095.0
2022-04-18 15:15:00,51.32,51.34,51.23,51.24,100512.0,49.1288,49.1479,49.0426,49.0522,100512.0
2022-04-18 15:20:00,51.25,51.29,51.15,51.18,92580.0,49.0618,49.1,48.966,48.9947,92580.0
2022-04-18 15:25:00,51.19,51.21,51.07,51.07,126684.0,49.0043,49.0235,48.8894,48.8894,126684.0
2022-04-18 15:30:00,51.08,51.08,50.91,50.92,202461.0,48.899,48.899,48.7363,48.7458,202461.0
2022-04-18 15:35:00,50.91,50.93,50.77,50.79,219361.0,48.7363,48.7554,48.6022,48.6214,219361.0
2022-04-18 15:40:00,50.79,50.84,50.73,50.74,135142.0,48.6214,48.6693,48.564,48.5735,135142.0
2022-04-18 15:45:00,50.74,50.82,50.71,50.75,296434.0,48.5735,48.6501,48.5448,48.5831,296434.0
2022-04-18 15:50:00,50.75,50.79,50.71,50.75,265808.0,48.5831,48.6214,48.5448,48.5831,265808.0
2022-04-18 15:55:00,50.75,50.83,50.7,50.82,688761.0,48.5831,48.6597,48.5352,48.6501,688761.0
2022-04-19 09:30:00,50.07,50.17,49.72,50.15,480582.0,47.9321,48.0279,47.5971,48.0087,480582.0
2022-04-19 09:35:00,50.18,50.39,50.06,50.36,149271.0,48.0374,48.2385,47.9226,48.2098,149271.0
2022-04-19 09:40:00,50.33,50.77,50.27,50.65,226702.0,48.181,48.6022,48.1236,48.4874,226702.0
2022-04-19 09:45:00,50.67,50.78,50.5,50.63,171998.0,48.5065,48.6118,48.3438,48.4682,171998.0
2022-04-19 09:50:00,50.64,50.9,50.61,50.84,142787.0,48.4778,48.7267,48.4491,48.6693,142787.0
2022-04-19 09:55:00,50.84,50.9,50.71,50.81,96371.0,48.6693,48.7267,48.5448,48.6405,96371.0
2022-04-19 10:00:00,50.82,50.9,50.75,50.83,95411.0,48.6501,48.7267,48.5831,48.6597,95411.0
2022-04-19 10:05:00,50.84,50.86,50.49,50.54,166020.0,48.6693,48.6884,48.3342,48.3821,166020.0
2022-04-19 10:10:00,50.54,50.75,50.54,50.55,89736.0,48.3821,48.5831,48.3821,48.3916,89736.0
2022-04-19 10:15:00,50.55,50.59,50.4,50.43,109141.0,48.3916,48.4299,48.248,48.2768,109141.0
2022-04-19 10:20:00,50.43,50.64,50.4,50.51,134973.0,48.2768,48.4778,48.248,48.3533,134973.0
2022-04-19 10:25:00,50.51,50.73,50.49,50.73,93383.0,48.3533,48.564,48.3342,48.564,93383.0
2022-04-19 10:30:00,50.73,50.84,50.66,50.77,101978.0,48.564,48.6693,48.4969,48.6022,101978.0
2022-04-19 10:35:00,50.77,50.81,50.7,50.77,94718.0,48.6022,48.6405,48.5352,48.6022,94718.0
2022-04-19 10:40:00,50.77,50.87,50.73,50.83,87892.0,48.6022,48.698,48.564,48.6597,87892.0
2022-04-19 10:45:00,50.83,50.85,50.72,50.73,94976.0,48.6597,48.6788,48.5544,48.564,94976.0
2022-04-19 10:50:00,50.73,50.82,50.65,50.65,105412.0,48.564,48.6501,48.4874,48.4874,105412.0
2022-04-19 10:55:00,50.65,50.76,50.63,50.74,113890.0,48.4874,48.5927,48.4682,48.5735,113890.0
2022-04-19 11:00:00,50.74,50.86,50.68,50.84,140592.0,48.5735,48.6884,48.5161,48.6693,140592.0
2022-04-19 11:05:00,50.84,50.84,50.69,50.7,124776.0,48.6693,48.6693,48.5257,48.5352,124776.0
2022-04-19 11:10:00,50.71,50.79,50.65,50.71,165021.0,48.5448,48.6214,48.4874,48.5448,165021.0
2022-04-19 11:15:00,50.71,50.8,50.67,50.7,104496.0,48.5448,48.631,48.5065,48.5352,104496.0
2022-04-19 11:20:00,50.7,50.7,50.54,50.64,118795.0,48.5352,48.5352,48.3821,48.4778,118795.0
2022-04-19 11:25:00,50.64,50.69,50.59,50.6,79641.0,48.4778,48.5257,48.4299,48.4395,79641.0
2022-04-19 11:30:00,50.6,50.63,50.54,50.56,82757.0,48.4395,48.4682,48.3821,48.4012,82757.0
2022-04-19 11:35:00,50.57,50.58,50.46,50.58,134361.0,48.4108,48.4204,48.3055,48.4204,134361.0
2022-04-19 11:40:00,50.58,50.66,50.56,50.66,98198.0,48.4204,48.4969,48.4012,48.4969,98198.0
2022-04-19 11:45:00,50.66,50.67,50.52,50.59,67267.0,48.4969,48.5065,48.3629,48.4299,67267.0
2022-04-19 11:50:00,50.59,50.78,50.58,50.75,73453.0,48.4299,48.6118,48.4204,48.5831,73453.0
2022-04-19 11:55:00,50.74,50.77,50.67,50.75,88885.0,48.5735,48.6022,48.5065,48.5831,88885.0
2022-04-19 12:00:00,50.74,50.77,50.64,50.65,81855.0,48.5735,48.6022,48.4778,48.4874,81855.0
2022-04-19 12:05:00,50.66,50.67,50.61,50.67,38679.0,48.4969,48.5065,48.4491,48.5065,38679.0
2022-04-19 12:10:00,50.66,50.74,50.63,50.72,63752.0,48.4969,48.5735,48.4682,48.5544,63752.0
2022-04-19 12:15:00,50.72,50.74,50.67,50.69,77545.0,48.5544,48.5735,48.5065,48.5257,77545.0
2022-04-19 12:20:00,50.68,50.78,50.67,50.77,63960.0,48.5161,48.6118,48.5065,48.6022,63960.0
2022-04-19 12:25:00,50.77,50.79,50.67,50.74,118836.0,48.6022,48.6214,48.5065,48.5735,118836.0
2022-04-19 12:30:00,50.73,50.75,50.64,50.66,62223.0,48.564,48.5831,48.4778,48.4969,62223.0
2022-04-19 12:35:00,50.66,50.69,50.57,50.59,73459.0,48.4969,48.5257,48.4108,48.4299,73459.0
2022-04-19 12:40:00,50.6,50.63,50.58,50.6,53176.0,48.4395,48.4682,48.4204,48.4395,53176.0
2022-04-19 12:45:00,50.61,50.64,50.57,50.59,42000.0,48.4491,48.4778,48.4108,48.4299,42000.0
2022-04-19 12:50:00,50.6,50.69,50.59,50.66,37845.0,48.4395,48.5257,48.4299,48.4969,37845.0
2022-04-19 12:55:00,50.67,50.75,50.66,50.68,97969.0,48.5065,48.5831,48.4969,48.5161,97969.0
2022-04-19 13:00:00,50.67,50.75,50.65,50.7,38825.0,48.5065,48.5831,48.4874,48.5352,38825.0
2022-04-19 13:05:00,50.7,50.77,50.69,50.69,50564.0,48.5352,48.6022,48.5257,48.5257,50564.0
2022-04-19 13:10:00,50.68,50.82,50.67,50.82,88843.0,48.5161,48.6501,48.5065,48.6501,88843.0
2022-04-19 13:15:00,50.82,50.91,50.81,50.9,69694.0,48.6501,48.7363,48.6405,48.7267,69694.0
2022-04-19 13:20:00,50.9,50.92,50.82,50.86,59674.0,48.7267,48.7458,48.6501,48.6884,59674.0
2022-04-19 13:25:00,50.84,50.84,50.67,50.68,55416.0,48.6693,48.6693,48.5065,48.5161,55416.0
2022-04-19 13:30:00,50.69,50.75,50.68,50.72,56859.0,48.5257,48.5831,48.5161,48.5544,56859.0
2022-04-19 13:35:00,50.73,50.74,50.68,50.72,48504.0,48.564,48.5735,48.5161,48.5544,48504.0
2022-04-19 13:40:00,50.72,50.79,50.65,50.66,72504.0,48.5544,48.6214,48.4874,48.4969,72504.0
2022-04-19 13:45:00,50.66,50.75,50.63,50.74,87463.0,48.4969,48.5831,48.4682,48.5735,87463.0
2022-04-19 13:50:00,50.75,50.78,50.7,50.77,86028.0,48.5831,48.6118,48.5352,48.6022,86028.0
2022-04-19 13:55:00,50.76,50.8,50.74,50.75,31017.0,48.5927,48.631,48.5735,48.5831,31017.0
2022-04-19 14:00:00,50.75,50.79,50.73,50.75,50305.0,48.5831,48.6214,48.564,48.5831,50305.0
2022-04-19 14:05:00,50.75,50.79,50.72,50.76,44500.0,48.5831,48.6214,48.5544,48.5927,44500.0
2022-04-19 14:10:00,50.77,50.78,50.6,50.64,50683.0,48.6022,48.6118,48.4395,48.4778,50683.0
2022-04-19 14:15:00,50.63,50.63,50.46,50.47,58590.0,48.4682,48.4682,48.3055,48.3151,58590.0
2022-04-19 14:20:00,50.47,50.56,50.44,50.51,64768.0,48.3151,48.4012,48.2863,48.3533,64768.0
2022-04-19 14:25:00,50.51,50.51,50.43,50.49,64305.0,48.3533,48.3533,48.2768,48.3342,64305.0
2022-04-19 14:30:00,50.48,50.52,50.45,50.46,53495.0,48.3246,48.3629,48.2959,48.3055,53495.0
2022-04-19 14:35:00,50.47,50.52,50.43,50.51,67019.0,48.3151,48.3629,48.2768,48.3533,67019.0
2022-04-19 14:40:00,50.51,50.58,50.5,50.57,39122.0,48.3533,48.4204,48.3438,48.4108,39122.0
2022-04-19 14:45:00,50.58,50.61,50.52,50.55,42878.0,48.4204,48.4491,48.3629,48.3916,42878.0
2022-04-19 14:50:00,50.55,50.61,50.53,50.55,61576.0,48.3916,48.4491,48.3725,48.3916,61576.0
2022-04-19 14:55:00,50.54,50.57,50.48,50.51,58571.0,48.3821,48.4108,48.3246,48.3533,58571.0
2022-04-19 15:00:00,50.51,50.54,50.45,50.49,51780.0,48.3533,48.3821,48.2959,48.3342,51780.0
2022-04-19 15:05:00,50.49,50.5,50.36,50.41,55381.0,48.3342,48.3438,48.2098,48.2576,55381.0
2022-04-19 15:10:00,50.4,50.53,50.38,50.5,74222.0,48.248,48.3725,48.2289,48.3438,74222.0
2022-04-19 15:15:00,50.51,50.54,50.47,50.53,98401.0,48.3533,48.3821,48.3151,48.3725,98401.0
2022-04-19 15:20:00,50.53,50.59,50.46,50.59,55398.0,48.3725,48.4299,48.3055,48.4299,55398.0
2022-04-19 15:25:00,50.58,50.6,50.51,50.54,67853.0,48.4204,48.4395,48.3533,48.3821,67853.0
2022-04-19 15:30:00,50.55,50.64,50.53,50.59,87496.0,48.3916,48.4778,48.3725,48.4299,87496.0
2022-04-19 15:35:00,50.59,50.67,50.56,50.65,115079.0,48.4299,48.5065,48.4012,48.4874,115079.0
2022-04-19 15:40:00,50.64,50.66,50.58,50.61,129069.0,48.4778,48.4969,48.4204,48.4491,129069.0
2022-04-19 15:45:00,50.61,50.66,50.56,50.65,164086.0,48.4491,48.4969,48.4012,48.4874,164086.0
2022-04-19 15:50:00,50.65,50.76,50.65,50.67,262326.0,48.4874,48.5927,48.4874,48.5065,262326.0
2022-04-19 15:55:00,50.66,50.7,50.55,50.66,633620.0,48.4969,48.5352,48.3916,48.4969,633620.0
2022-04-20 09:30:00,49.99,50.52,49.8,50.23,357171.0,47.8556,48.3629,47.6737,48.0853,357171.0
2022-04-20 09:35:00,50.22,50.27,49.56,49.66,299930.0,48.0757,48.1236,47.4439,47.5396,299930.0
2022-04-20 09:40:00,49.66,49.84,49.31,49.4,304217.0,47.5396,47.712,47.2046,47.2907,304217.0
2022-04-20 09:45:00,49.38,49.63,49.32,49.47,197182.0,47.2716,47.5109,47.2142,47.3578,197182.0
2022-04-20 09:50:00,49.48,49.57,49.02,49.04,293465.0,47.3673,47.4535,46.927,46.9461,293465.0
2022-04-20 09:55:00,49.06,49.14,48.91,48.96,179715.0,46.9653,47.0418,46.8217,46.8695,179715.0
2022-04-20 10:00:00,48.95,49.25,48.87,49.23,259325.0,46.86,47.1471,46.7834,47.128,259325.0
2022-04-20 10:05:00,49.23,49.5,49.17,49.41,143640.0,47.128,47.3865,47.0706,47.3003,143640.0
2022-04-20 10:10:00,49.4,49.45,49.09,49.12,146468.0,47.2907,47.3386,46.994,47.0227,146468.0
2022-04-20 10:15:00,49.12,49.43,49.11,49.39,132022.0,47.0227,47.3195,47.0131,47.2812,132022.0
2022-04-20 10:20:00,49.41,49.56,49.35,49.41,64721.0,47.3003,47.4439,47.2429,47.3003,64721.0
2022-04-20 10:25:00,49.42,49.47,49.34,49.36,66629.0,47.3099,47.3578,47.2333,47.2525,66629.0
2022-04-20 10:30:00,49.36,49.71,49.36,49.7,123298.0,47.2525,47.5875,47.2525,47.5779,123298.0
2022-04-20 10:35:00,49.71,49.93,49.7,49.9,138321.0,47.5875,47.7981,47.5779,47.7694,138321.0
2022-04-20 10:40:00,49.91,50.05,49.86,49.87,128384.0,47.779,47.913,47.7311,47.7407,128384.0
2022-04-20 10:45:00,49.88,50.01,49.85,49.98,79250.0,47.7502,47.8747,47.7215,47.846,79250.0
2022-04-20 10:50:00,49.99,50.1,49.99,50.09,58638.0,47.8556,47.9609,47.8556,47.9513,58638.0
2022-04-20 10:55:00,50.09,50.19,50.08,50.17,104458.0,47.9513,48.047,47.9417,48.0279,104458.0
2022-04-20 11:00:00,50.18,50.19,50.08,50.14,109227.0,48.0374,48.047,47.9417,47.9991,109227.0
2022-04-20 11:05:00,50.13,50.26,50.1,50.25,60809.0,47.9896,48.114,47.9609,48.1044,60809.0
2022-04-20 11:10:00,50.25,50.26,49.97,50.0,64827.0,48.1044,48.114,47.8364,47.8651,64827.0
2022-04-20 11:15:00,49.99,49.99,49.84,49.89,89126.0,47.8556,47.8556,47.712,47.7598,89126.0
2022-04-20 11:20:00,49.89,49.97,49.88,49.92,48558.0,47.7598,47.8364,47.7502,47.7885,48558.0
2022-04-20 11:25:00,49.91,49.95,49.84,49.87,69926.0,47.779,47.8173,47.712,47.7407,69926.0
2022-04-20 11:30:00,49.87,49.98,49.83,49.92,77120.0,47.7407,47.846,47.7024,47.7885,77120.0
2022-04-20 11:35:00,49.93,50.0,49.93,49.96,87870.0,47.7981,47.8651,47.7981,47.8268,87870.0
2022-04-20 11:40:00,49.96,49.96,49.84,49.87,57923.0,47.8268,47.8268,47.712,47.7407,57923.0
2022-04-20 11:45:00,49.87,49.9,49.76,49.79,57452.0,47.7407,47.7694,47.6354,47.6641,57452.0
2022-04-20 11:50:00,49.79,49.8,49.65,49.66,63065.0,47.6641,47.6737,47.5301,47.5396,63065.0
2022-04-20 11:55:00,49.65,49.7,49.6,49.69,160260.0,47.5301,47.5779,47.4822,47.5684,160260.0
2022-04-20 12:00:00,49.69,49.74,49.65,49.68,258555.0,47.5684,47.6162,47.5301,47.5588,258555.0
2022-04-20 12:05:00,49.67,49.73,49.53,49.61,133576.0,47.5492,47.6067,47.4152,47.4918,133576.0
2022-04-20 12:10:00,49.61,49.64,49.53,49.54,56613.0,47.4918,47.5205,47.4152,47.4248,56613.0
2022-04-20 12:15:00,49.55,49.56,49.51,49.53,120119.0,47.4343,47.4439,47.396,47.4152,120119.0
2022-04-20 12:20:00,49.54,49.55,49.47,49.5,96872.0,47.4248,47.4343,47.3578,47.3865,96872.0
2022-04-20 12:25:00,49.51,49.59,49.49,49.54,42749.0,47.396,47.4726,47.3769,47.4248,42749.0
2022-04-20 12:30:00,49.54,49.78,49.51,49.75,83711.0,47.4248,47.6545,47.396,47.6258,83711.0
2022-04-20 12:35:00,49.74,49.85,49.69,49.84,69336.0,47.6162,47.7215,47.5684,47.712,69336.0
2022-04-20 12:40:00,49.84,49.84,49.73,49.78,67857.0,47.712,47.712,47.6067,47.6545,67857.0
2022-04-20 12:45:00,49.78,49.85,49.7,49.8,71212.0,47.6545,47.7215,47.5779,47.6737,71212.0
2022-04-20 12:50:00,49.81,49.88,49.78,49.87,40638.0,47.6832,47.7502,47.6545,47.7407,40638.0
2022-04-20 12:55:00,49.86,49.87,49.82,49.85,36687.0,47.7311,47.7407,47.6928,47.7215,36687.0
2022-04-20 13:00:00,49.86,49.96,49.83,49.93,79764.0,47.7311,47.8268,47.7024,47.7981,79764.0
2022-04-20 13:05:00,49.93,49.95,49.84,49.84,64474.0,47.7981,47.8173,47.712,47.712,64474.0
2022-04-20 13:10:00,49.84,49.89,49.8,49.86,61392.0,47.712,47.7598,47.6737,47.7311,61392.0
2022-04-20 13:15:00,49.86,49.88,49.76,49.77,103972.0,47.7311,47.7502,47.6354,47.6449,103972.0
2022-04-20 13:20:00,49.77,49.9,49.74,49.89,106635.0,47.6449,47.7694,47.6162,47.7598,106635.0
2022-04-20 13:25:00,49.88,49.9,49.82,49.89,70785.0,47.7502,47.7694,47.6928,47.7598,70785.0
2022-04-20 13:30:00,49.89,49.94,49.87,49.94,38906.0,47.7598,47.8077,47.7407,47.8077,38906.0
2022-04-20 13:35:00,49.94,50.02,49.93,50.0,74243.0,47.8077,47.8843,47.7981,47.8651,74243.0
2022-04-20 13:40:00,50.0,50.12,50.0,50.12,67479.0,47.8651,47.98,47.8651,47.98,67479.0
2022-04-20 13:45:00,50.11,50.14,50.06,50.06,70701.0,47.9704,47.9991,47.9226,47.9226,70701.0
2022-04-20 13:50:00,50.05,50.07,50.02,50.04,50799.0,47.913,47.9321,47.8843,47.9034,50799.0
2022-04-20 13:55:00,50.04,50.13,50.0,50.1,37017.0,47.9034,47.9896,47.8651,47.9609,37017.0
2022-04-20 14:00:00,50.11,50.17,50.07,50.09,73728.0,47.9704,48.0279,47.9321,47.9513,73728.0
2022-04-20 14:05:00,50.09,50.13,50.01,50.02,60058.0,47.9513,47.9896,47.8747,47.8843,60058.0
2022-04-20 14:10:00,50.02,50.05,49.96,49.97,47167.0,47.8843,47.913,47.8268,47.8364,47167.0
2022-04-20 14:15:00,49.96,50.01,49.77,49.79,115733.0,47.8268,47.8747,47.6449,47.6641,115733.0
2022-04-20 14:20:00,49.78,49.8,49.74,49.79,62075.0,47.6545,47.6737,47.6162,47.6641,62075.0
2022-04-20 14:25:00,49.79,49.8,49.75,49.78,49265.0,47.6641,47.6737,47.6258,47.6545,49265.0
2022-04-20 14:30:00,49.78,49.8,49.73,49.77,88895.0,47.6545,47.6737,47.6067,47.6449,88895.0
2022-04-20 14:35:00,49.76,49.78,49.63,49.63,50696.0,47.6354,47.6545,47.5109,47.5109,50696.0
2022-04-20 14:40:00,49.63,49.75,49.62,49.72,82096.0,47.5109,47.6258,47.5013,47.5971,82096.0
2022-04-20 14:45:00,49.72,49.8,49.71,49.79,65614.0,47.5971,47.6737,47.5875,47.6641,65614.0
2022-04-20 14:50:00,49.79,49.8,49.7,49.71,83868.0,47.6641,47.6737,47.5779,47.5875,83868.0
2022-04-20 14:55:00,49.7,49.71,49.57,49.61,104360.0,47.5779,47.5875,47.4535,47.4918,104360.0
2022-04-20 15:00:00,49.61,49.8,49.6,49.79,57721.0,47.4918,47.6737,47.4822,47.6641,57721.0
2022-04-20 15:05:00,49.78,49.8,49.72,49.79,51349.0,47.6545,47.6737,47.5971,47.6641,51349.0
2022-04-20 15:10:00,49.78,49.86,49.76,49.8,93915.0,47.6545,47.7311,47.6354,47.6737,93915.0
2022-04-20 15:15:00,49.79,49.9,49.78,49.88,74094.0,47.6641,47.7694,47.6545,47.7502,74094.0
2022-04-20 15:20:00,49.88,49.93,49.86,49.91,64913.0,47.7502,47.7981,47.7311,47.779,64913.0
2022-04-20 15:25:00,49.91,50.03,49.9,49.91,117749.0,47.779,47.8938,47.7694,47.779,117749.0
2022-04-20 15:30:00,49.91,49.97,49.84,49.85,130113.0,47.779,47.8364,47.712,47.7215,130113.0
2022-04-20 15:35:00,49.85,49.99,49.85,49.96,103398.0,47.7215,47.8556,47.7215,47.8268,103398.0
2022-04-20 15:40:00,49.96,50.07,49.93,50.05,210781.0,47.8268,47.9321,47.7981,47.913,210781.0
2022-04-20 15:45:00,50.06,50.23,50.06,50.19,244867.0,47.9226,48.0853,47.9226,48.047,244867.0
2022-04-20 15:50:00,50.19,50.21,49.96,49.98,243339.0,48.047,48.0662,47.8268,47.846,243339.0
2022-04-20 15:55:00,49.98,49.99,49.89,49.91,464715.0,47.846,47.8556,47.7598,47.779,464715.0
2022-04-21 09:30:00,48.49,48.79,47.6,47.64,940117.0,46.4196,46.7068,45.5676,45.6059,940117.0
2022-04-21 09:35:00,47.62,47.66,46.4,46.63,943548.0,45.5867,45.625,44.4188,44.639,943548.0
2022-04-21 09:40:00,46.63,47.65,46.57,47.31,1165386.0,44.639,45.6155,44.5816,45.29,1165386.0
2022-04-21 09:45:00,47.29,47.31,46.75,46.96,667892.0,45.2708,45.29,44.7539,44.9549,667892.0
2022-04-21 09:50:00,46.98,47.34,46.73,47.14,699609.0,44.9741,45.3187,44.7347,45.1272,699609.0
2022-04-21 09:55:00,47.13,47.39,47.0,47.05,465082.0,45.1177,45.3666,44.9932,45.0411,465082.0
2022-04-21 10:00:00,47.05,47.27,47.01,47.12,268910.0,45.0411,45.2517,45.0028,45.1081,268910.0
2022-04-21 10:05:00,47.12,47.33,47.05,47.27,396525.0,45.1081,45.3091,45.0411,45.2517,396525.0
2022-04-21 10:10:00,47.26,47.35,47.06,47.27,304226.0,45.2421,45.3283,45.0507,45.2517,304226.0
2022-04-21 10:15:00,47.28,47.47,47.17,47.35,553475.0,45.2613,45.4431,45.156,45.3283,553475.0
2022-04-21 10:20:00,47.34,47.57,47.17,47.49,564600.0,45.3187,45.5389,45.156,45.4623,564600.0
2022-04-21 10:25:00,47.48,47.51,47.19,47.28,362229.0,45.4527,45.4814,45.1751,45.2613,362229.0
2022-04-21 10:30:00,47.27,47.3,47.04,47.09,249306.0,45.2517,45.2804,45.0315,45.0794,249306.0
2022-04-21 10:35:00,47.09,47.21,46.99,47.04,219461.0,45.0794,45.1942,44.9836,45.0315,219461.0
2022-04-21 10:40:00,47.02,47.18,46.84,46.85,383355.0,45.0124,45.1655,44.84,44.8496,383355.0
2022-04-21 10:45:00,46.85,46.91,46.71,46.78,261908.0,44.8496,44.9071,44.7156,44.7826,261908.0
2022-04-21 10:50:00,46.78,46.88,46.62,46.65,204251.0,44.7826,44.8783,44.6294,44.6582,204251.0
2022-04-21 10:55:00,46.65,46.68,46.39,46.43,266738.0,44.6582,44.6869,44.4093,44.4476,266738.0
2022-04-21 11:00:00,46.42,46.65,46.31,46.64,337155.0,44.438,44.6582,44.3327,44.6486,337155.0
2022-04-21 11:05:00,46.63,46.67,46.38,46.52,257020.0,44.639,44.6773,44.3997,44.5337,257020.0
2022-04-21 11:10:00,46.52,46.56,46.23,46.24,299808.0,44.5337,44.572,44.2561,44.2657,299808.0
2022-04-21 11:15:00,46.24,46.27,46.09,46.23,322411.0,44.2657,44.2944,44.1221,44.2561,322411.0
2022-04-21 11:20:00,46.23,46.29,46.06,46.28,281686.0,44.2561,44.3135,44.0934,44.304,281686.0
2022-04-21 11:25:00,46.28,46.56,46.23,46.55,501467.0,44.304,44.572,44.2561,44.5624,501467.0
2022-04-21 11:30:00,46.54,46.67,46.39,46.64,541146.0,44.5529,44.6773,44.4093,44.6486,541146.0
2022-04-21 11:35:00,46.63,46.65,46.49,46.53,274454.0,44.639,44.6582,44.505,44.5433,274454.0
2022-04-21 11:40:00,46.53,46.64,46.48,46.5,263088.0,44.5433,44.6486,44.4954,44.5146,263088.0
2022-04-21 11:45:00,46.5,46.56,46.48,46.53,270674.0,44.5146,44.572,44.4954,44.5433,270674.0
2022-04-21 11:50:00,46.53,46.59,46.51,46.57,199639.0,44.5433,44.6007,44.5241,44.5816,199639.0
2022-04-21 11:55:00,46.56,46.57,46.39,46.42,278787.0,44.572,44.5816,44.4093,44.438,278787.0
2022-04-21 12:00:00,46.42,46.46,46.24,46.29,518598.0,44.438,44.4763,44.2657,44.3135,518598.0
2022-04-21 12:05:00,46.28,46.33,46.06,46.06,218626.0,44.304,44.3518,44.0934,44.0934,218626.0
2022-04-21 12:10:00,46.05,46.07,45.72,45.72,292677.0,44.0838,44.1029,43.7679,43.7679,292677.0
2022-04-21 12:15:00,45.72,45.91,45.71,45.81,169634.0,43.7679,43.9498,43.7583,43.854,169634.0
2022-04-21 12:20:00,45.82,46.0,45.75,45.78,162815.0,43.8636,44.0359,43.7966,43.8253,162815.0
2022-04-21 12:25:00,45.78,46.02,45.73,45.79,249302.0,43.8253,44.0551,43.7774,43.8349,249302.0
2022-04-21 12:30:00,45.79,46.1,45.68,46.01,173396.0,43.8349,44.1316,43.7296,44.0455,173396.0
2022-04-21 12:35:00,46.01,46.05,45.79,45.86,141552.0,44.0455,44.0838,43.8349,43.9019,141552.0
2022-04-21 12:40:00,45.86,46.03,45.85,45.96,164661.0,43.9019,44.0646,43.8923,43.9976,164661.0
2022-04-21 12:45:00,45.96,46.07,45.92,45.96,136350.0,43.9976,44.1029,43.9593,43.9976,136350.0
2022-04-21 12:50:00,45.95,45.96,45.67,45.84,237704.0,43.988,43.9976,43.72,43.8827,237704.0
2022-04-21 12:55:00,45.84,45.95,45.79,45.82,123339.0,43.8827,43.988,43.8349,43.8636,123339.0
2022-04-21 13:00:00,45.81,45.85,45.6,45.67,198714.0,43.854,43.8923,43.653,43.72,198714.0
2022-04-21 13:05:00,45.66,45.94,45.64,45.89,190963.0,43.7104,43.9785,43.6913,43.9306,190963.0
2022-04-21 13:10:00,45.89,45.92,45.76,45.8,120504.0,43.9306,43.9593,43.8062,43.8445,120504.0
2022-04-21 13:15:00,45.79,45.81,45.55,45.64,125339.0,43.8349,43.854,43.6051,43.6913,125339.0
2022-04-21 13:20:00,45.63,45.98,45.61,45.88,237400.0,43.6817,44.0168,43.6626,43.921,237400.0
2022-04-21 13:25:00,45.88,45.88,45.52,45.82,143054.0,43.921,43.921,43.5764,43.8636,143054.0
2022-04-21 13:30:00,45.81,45.93,45.7,45.7,117381.0,43.854,43.9689,43.7487,43.7487,117381.0
2022-04-21 13:35:00,45.7,45.7,45.28,45.3,250477.0,43.7487,43.7487,43.3467,43.3658,250477.0
2022-04-21 13:40:00,45.3,45.4,45.14,45.16,366631.0,43.3658,43.4615,43.2126,43.2318,366631.0
2022-04-21 13:45:00,45.16,45.32,45.11,45.2,213717.0,43.2318,43.3849,43.1839,43.2701,213717.0
2022-04-21 13:50:00,45.2,45.31,45.03,45.05,433753.0,43.2701,43.3754,43.1073,43.1265,433753.0
2022-04-21 13:55:00,45.06,45.11,44.92,44.97,284063.0,43.136,43.1839,43.002,43.0499,284063.0
2022-04-21 14:00:00,44.97,44.99,44.85,44.89,440049.0,43.0499,43.069,42.935,42.9733,440049.0
2022-04-21 14:05:00,44.88,44.94,44.6,44.68,477663.0,42.9637,43.0212,42.6957,42.7723,477663.0
2022-04-21 14:10:00,44.67,44.81,44.67,44.73,202505.0,42.7627,42.8967,42.7627,42.8201,202505.0
2022-04-21 14:15:00,44.73,44.87,44.66,44.82,151784.0,42.8201,42.9542,42.7531,42.9063,151784.0
2022-04-21 14:20:00,44.82,44.94,44.78,44.83,195975.0,42.9063,43.0212,42.868,42.9159,195975.0
2022-04-21 14:25:00,44.83,44.94,44.82,44.82,185311.0,42.9159,43.0212,42.9063,42.9063,185311.0
2022-04-21 14:30:00,44.8,45.13,44.76,45.12,178051.0,42.8872,43.2031,42.8489,43.1935,178051.0
2022-04-21 14:35:00,45.12,45.31,45.07,45.26,263954.0,43.1935,43.3754,43.1456,43.3275,263954.0
2022-04-21 14:40:00,45.27,45.35,44.91,44.91,187779.0,43.3371,43.4137,42.9925,42.9925,187779.0
2022-04-21 14:45:00,44.91,44.93,44.75,44.8,213194.0,42.9925,43.0116,42.8393,42.8872,213194.0
2022-04-21 14:50:00,44.8,44.88,44.68,44.87,187426.0,42.8872,42.9637,42.7723,42.9542,187426.0
2022-04-21 14:55:00,44.88,44.89,44.7,44.78,227566.0,42.9637,42.9733,42.7914,42.868,227566.0
2022-04-21 15:00:00,44.77,44.78,44.49,44.6,299011.0,42.8584,42.868,42.5904,42.6957,299011.0
2022-04-21 15:05:00,44.6,44.79,44.48,44.73,320722.0,42.6957,42.8776,42.5808,42.8201,320722.0
2022-04-21 15:10:00,44.73,44.75,44.47,44.55,243103.0,42.8201,42.8393,42.5712,42.6478,243103.0
2022-04-21 15:15:00,44.55,44.67,44.49,44.66,290210.0,42.6478,42.7627,42.5904,42.7531,290210.0
2022-04-21 15:20:00,44.66,44.83,44.62,44.83,220129.0,42.7531,42.9159,42.7148,42.9159,220129.0
2022-04-21 15:25:00,44.83,45.12,44.82,45.09,339862.0,42.9159,43.1935,42.9063,43.1648,339862.0
2022-04-21 15:30:00,45.09,45.44,45.01,45.02,490098.0,43.1648,43.4998,43.0882,43.0978,490098.0
2022-04-21 15:35:00,45.01,45.06,44.87,44.94,345196.0,43.0882,43.136,42.9542,43.0212,345196.0
2022-04-21 15:40:00,44.94,45.15,44.93,45.12,386956.0,43.0212,43.2222,43.0116,43.1935,386956.0
2022-04-21 15:45:00,45.12,45.19,45.0,45.01,564078.0,43.1935,43.2605,43.0786,43.0882,564078.0
2022-04-21 15:50:00,45.01,45.11,45.0,45.04,633376.0,43.0882,43.1839,43.0786,43.1169,633376.0
2022-04-21 15:55:00,45.05,45.05,44.85,44.95,1020924.0,43.1265,43.1265,42.935,43.0307,1020924.0
2022-04-22 09:30:00,44.48,44.6,43.86,43.94,654935.0,42.5808,42.6957,41.9873,42.0639,654935.0
2022-04-22 09:35:00,43.95,44.24,43.67,43.71,418891.0,42.0734,42.3511,41.8054,41.8437,418891.0
2022-04-22 09:40:00,43.7,43.9,43.35,43.37,488231.0,41.8341,42.0256,41.4991,41.5182,488231.0
2022-04-22 09:45:00,43.38,43.6,43.34,43.54,456004.0,41.5278,41.7384,41.4895,41.6809,456004.0
2022-04-22 09:50:00,43.54,43.76,43.45,43.55,439921.0,41.6809,41.8916,41.5948,41.6905,439921.0
2022-04-22 09:55:00,43.55,43.68,43.43,43.5,468091.0,41.6905,41.815,41.5756,41.6427,468091.0
2022-04-22 10:00:00,43.49,43.58,43.31,43.4,455882.0,41.6331,41.7192,41.4608,41.5469,455882.0
2022-04-22 10:05:00,43.4,43.41,43.05,43.06,481540.0,41.5469,41.5565,41.2119,41.2214,481540.0
2022-04-22 10:10:00,43.07,43.21,42.77,42.77,743475.0,41.231,41.365,40.9438,40.9438,743475.0
2022-04-22 10:15:00,42.77,42.85,42.59,42.83,742838.0,40.9438,41.0204,40.7715,41.0013,742838.0
2022-04-22 10:20:00,42.83,43.17,42.74,43.14,494079.0,41.0013,41.3267,40.9151,41.298,494079.0
2022-04-22 10:25:00,43.14,43.48,43.04,43.46,642838.0,41.298,41.6235,41.2023,41.6044,642838.0
2022-04-22 10:30:00,43.46,43.63,43.25,43.37,382904.0,41.6044,41.7671,41.4033,41.5182,382904.0
2022-04-22 10:35:00,43.38,43.38,43.0,43.08,370092.0,41.5278,41.5278,41.164,41.2406,370092.0
2022-04-22 10:40:00,43.07,43.26,43.02,43.19,406258.0,41.231,41.4129,41.1832,41.3459,406258.0
2022-04-22 10:45:00,43.19,43.52,43.18,43.38,380569.0,41.3459,41.6618,41.3363,41.5278,380569.0
2022-04-22 10:50:00,43.37,43.4,43.15,43.22,161732.0,41.5182,41.5469,41.3076,41.3746,161732.0
2022-04-22 10:55:00,43.22,43.3,43.13,43.14,187683.0,41.3746,41.4512,41.2885,41.298,187683.0
2022-04-22 11:00:00,43.14,43.21,43.0,43.02,252432.0,41.298,41.365,41.164,41.1832,252432.0
2022-04-22 11:05:00,43.02,43.27,43.01,43.21,172168.0,41.1832,41.4225,41.1736,41.365,172168.0
2022-04-22 11:10:00,43.2,43.2,43.0,43.06,185250.0,41.3555,41.3555,41.164,41.2214,185250.0
2022-04-22 11:15:00,43.06,43.13,42.94,42.96,567850.0,41.2214,41.2885,41.1066,41.1257,567850.0
2022-04-22 11:20:00,42.96,43.13,42.89,43.02,307699.0,41.1257,41.2885,41.0587,41.1832,307699.0
2022-04-22 11:25:00,43.02,43.05,42.86,43.01,147610.0,41.1832,41.2119,41.03,41.1736,147610.0
2022-04-22 11:30:00,43.01,43.09,42.9,42.97,183669.0,41.1736,41.2502,41.0683,41.1353,183669.0
2022-04-22 11:35:00,42.97,43.03,42.71,42.76,264878.0,41.1353,41.1927,40.8864,40.9343,264878.0
2022-04-22 11:40:00,42.76,42.77,42.62,42.63,442108.0,40.9343,40.9438,40.8002,40.8098,442108.0
2022-04-22 11:45:00,42.62,42.78,42.61,42.69,212930.0,40.8002,40.9534,40.7907,40.8672,212930.0
2022-04-22 11:50:00,42.69,42.77,42.56,42.61,250398.0,40.8672,40.9438,40.7428,40.7907,250398.0
2022-04-22 11:55:00,42.61,42.63,42.49,42.58,244957.0,40.7907,40.8098,40.6758,40.7619,244957.0
2022-04-22 12:00:00,42.57,42.59,42.48,42.5,212589.0,40.7524,40.7715,40.6662,40.6854,212589.0
2022-04-22 12:05:00,42.51,42.68,42.48,42.5,362164.0,40.6949,40.8577,40.6662,40.6854,362164.0
2022-04-22 12:10:00,42.51,42.53,42.4,42.5,162302.0,40.6949,40.7141,40.5896,40.6854,162302.0
2022-04-22 12:15:00,42.49,42.55,42.36,42.44,192934.0,40.6758,40.7332,40.5513,40.6279,192934.0
2022-04-22 12:20:00,42.43,42.5,42.25,42.29,295436.0,40.6183,40.6854,40.446,40.4843,295436.0
2022-04-22 12:25:00,42.29,42.35,42.21,42.3,199646.0,40.4843,40.5418,40.4077,40.4939,199646.0
2022-04-22 12:30:00,42.3,42.37,42.26,42.37,188067.0,40.4939,40.5609,40.4556,40.5609,188067.0
2022-04-22 12:35:00,42.37,42.39,42.2,42.21,190709.0,40.5609,40.5801,40.3982,40.4077,190709.0
2022-04-22 12:40:00,42.2,42.21,42.0,42.02,269483.0,40.3982,40.4077,40.2067,40.2258,269483.0
2022-04-22 12:45:00,42.02,42.08,41.91,41.93,471584.0,40.2258,40.2833,40.1205,40.1397,471584.0
2022-04-22 12:50:00,41.92,41.93,41.68,41.68,323108.0,40.1301,40.1397,39.9004,39.9004,323108.0
2022-04-22 12:55:00,41.69,41.7,41.42,41.52,654169.0,39.9099,39.9195,39.6515,39.7472,654169.0
2022-04-22 13:00:00,41.51,41.54,41.3,41.37,451717.0,39.7376,39.7663,39.5366,39.6036,451717.0
2022-04-22 13:05:00,41.37,41.4,41.27,41.34,601726.0,39.6036,39.6323,39.5079,39.5749,601726.0
2022-04-22 13:10:00,41.33,41.36,41.22,41.36,353031.0,39.5653,39.594,39.46,39.594,353031.0
2022-04-22 13:15:00,41.35,41.44,41.26,41.37,375816.0,39.5845,39.6706,39.4983,39.6036,375816.0
2022-04-22 13:20:00,41.37,41.4,41.21,41.22,461496.0,39.6036,39.6323,39.4504,39.46,461496.0
2022-04-22 13:25:00,41.22,41.5,41.13,41.46,395122.0,39.46,39.7281,39.3739,39.6898,395122.0
2022-04-22 13:30:00,41.45,41.67,41.41,41.59,235040.0,39.6802,39.8908,39.6419,39.8142,235040.0
2022-04-22 13:35:00,41.57,41.74,41.56,41.69,202800.0,39.7951,39.9578,39.7855,39.9099,202800.0
2022-04-22 13:40:00,41.69,41.96,41.66,41.95,364620.0,39.9099,40.1684,39.8812,40.1588,364620.0
2022-04-22 13:45:00,41.94,42.24,41.75,41.76,366689.0,40.1493,40.4365,39.9674,39.977,366689.0
2022-04-22 13:50:00,41.75,41.81,41.7,41.72,146659.0,39.9674,40.0248,39.9195,39.9387,146659.0
2022-04-22 13:55:00,41.72,41.81,41.7,41.75,97934.0,39.9387,40.0248,39.9195,39.9674,97934.0
2022-04-22 14:00:00,41.75,41.78,41.64,41.66,187330.0,39.9674,39.9961,39.8621,39.8812,187330.0
2022-04-22 14:05:00,41.66,41.72,41.65,41.68,195326.0,39.8812,39.9387,39.8716,39.9004,195326.0
2022-04-22 14:10:00,41.68,41.83,41.65,41.76,253637.0,39.9004,40.044,39.8716,39.977,253637.0
2022-04-22 14:15:00,41.77,41.88,41.66,41.84,267035.0,39.9865,40.0918,39.8812,40.0535,267035.0
2022-04-22 14:20:00,41.84,41.9,41.65,41.66,175922.0,40.0535,40.111,39.8716,39.8812,175922.0
2022-04-22 14:25:00,41.65,41.74,41.62,41.74,226855.0,39.8716,39.9578,39.8429,39.9578,226855.0
2022-04-22 14:30:00,41.73,41.78,41.52,41.53,166827.0,39.9482,39.9961,39.7472,39.7568,166827.0
2022-04-22 14:35:00,41.52,41.61,41.45,41.55,269253.0,39.7472,39.8334,39.6802,39.7759,269253.0
2022-04-22 14:40:00,41.55,41.59,41.43,41.55,185789.0,39.7759,39.8142,39.661,39.7759,185789.0
2022-04-22 14:45:00,41.56,41.58,41.48,41.5,162790.0,39.7855,39.8046,39.7089,39.7281,162790.0
2022-04-22 14:50:00,41.5,41.51,41.41,41.44,170189.0,39.7281,39.7376,39.6419,39.6706,170189.0
2022-04-22 14:55:00,41.44,41.44,41.33,41.42,180406.0,39.6706,39.6706,39.5653,39.6515,180406.0
2022-04-22 15:00:00,41.42,41.45,41.26,41.32,163264.0,39.6515,39.6802,39.4983,39.5557,163264.0
2022-04-22 15:05:00,41.32,41.48,41.3,41.38,311921.0,39.5557,39.7089,39.5366,39.6132,311921.0
2022-04-22 15:10:00,41.38,41.75,41.35,41.73,384578.0,39.6132,39.9674,39.5845,39.9482,384578.0
2022-04-22 15:15:00,41.72,41.88,41.69,41.79,333763.0,39.9387,40.0918,39.9099,40.0057,333763.0
2022-04-22 15:20:00,41.79,41.81,41.65,41.66,305136.0,40.0057,40.0248,39.8716,39.8812,305136.0
2022-04-22 15:25:00,41.66,41.85,41.65,41.84,430701.0,39.8812,40.0631,39.8716,40.0535,430701.0
2022-04-22 15:30:00,41.85,42.23,41.84,42.22,426243.0,40.0631,40.4269,40.0535,40.4173,426243.0
2022-04-22 15:35:00,42.21,42.22,42.04,42.04,461141.0,40.4077,40.4173,40.245,40.245,461141.0
2022-04-22 15:40:00,42.04,42.07,41.93,41.95,389078.0,40.245,40.2737,40.1397,40.1588,389078.0
2022-04-22 15:45:00,41.94,42.12,41.94,41.95,534448.0,40.1493,40.3216,40.1493,40.1588,534448.0
2022-04-22 15:50:00,41.95,41.98,41.83,41.97,682804.0,40.1588,40.1876,40.044,40.178,682804.0
2022-04-22 15:55:00,41.98,42.01,41.89,41.91,1156378.0,40.1876,40.2163,40.1014,40.1205,1156378.0
2022-04-25 09:30:00,40.02,40.2,39.58,40.1,1483699.0,38.3112,38.4836,37.89,38.3878,1483699.0
2022-04-25 09:35:00,40.1,40.57,39.89,40.35,1049164.0,38.3878,38.8378,38.1868,38.6272,1049164.0
2022-04-25 09:40:00,40.36,40.68,40.03,40.08,604567.0,38.6367,38.9431,38.3208,38.3687,604567.0
2022-04-25 09:45:00,40.08,40.6,40.0,40.51,485441.0,38.3687,38.8665,38.2921,38.7803,485441.0
2022-04-25 09:50:00,40.51,40.61,40.18,40.18,431290.0,38.7803,38.8761,38.4644,38.4644,431290.0
2022-04-25 09:55:00,40.16,40.29,39.92,40.08,487822.0,38.4453,38.5697,38.2155,38.3687,487822.0
2022-04-25 10:00:00,40.08,40.29,40.07,40.14,488680.0,38.3687,38.5697,38.3591,38.4261,488680.0
2022-04-25 10:05:00,40.15,40.4,40.03,40.21,467402.0,38.4357,38.675,38.3208,38.4931,467402.0
2022-04-25 10:10:00,40.21,40.35,39.96,39.97,701337.0,38.4931,38.6272,38.2538,38.2634,701337.0
2022-04-25 10:15:00,39.97,40.01,39.76,39.87,477953.0,38.2634,38.3017,38.0623,38.1676,477953.0
2022-04-25 10:20:00,39.88,40.01,39.64,40.01,511420.0,38.1772,38.3017,37.9475,38.3017,511420.0
2022-04-25 10:25:00,40.02,40.14,39.94,40.1,584224.0,38.3112,38.4261,38.2347,38.3878,584224.0
2022-04-25 10:30:00,40.1,40.24,40.06,40.18,324576.0,38.3878,38.5219,38.3495,38.4644,324576.0
2022-04-25 10:35:00,40.19,40.23,39.84,39.89,431083.0,38.474,38.5123,38.1389,38.1868,431083.0
2022-04-25 10:40:00,39.89,39.98,39.82,39.97,316458.0,38.1868,38.273,38.1198,38.2634,316458.0
2022-04-25 10:45:00,39.97,40.05,39.83,39.87,359174.0,38.2634,38.34,38.1294,38.1676,359174.0
2022-04-25 10:50:00,39.86,39.86,39.66,39.76,351985.0,38.1581,38.1581,37.9666,38.0623,351985.0
2022-04-25 10:55:00,39.76,39.84,39.68,39.8,384216.0,38.0623,38.1389,37.9858,38.1006,384216.0
2022-04-25 11:00:00,39.8,39.91,39.73,39.9,375467.0,38.1006,38.2059,38.0336,38.1964,375467.0
2022-04-25 11:05:00,39.91,40.08,39.82,39.99,293874.0,38.2059,38.3687,38.1198,38.2825,293874.0
2022-04-25 11:10:00,39.98,40.2,39.91,40.19,208295.0,38.273,38.4836,38.2059,38.474,208295.0
2022-04-25 11:15:00,40.17,40.17,40.03,40.09,200306.0,38.4548,38.4548,38.3208,38.3783,200306.0
2022-04-25 11:20:00,40.09,40.18,39.97,40.08,241733.0,38.3783,38.4644,38.2634,38.3687,241733.0
2022-04-25 11:25:00,40.09,40.26,39.98,40.03,237892.0,38.3783,38.541,38.273,38.3208,237892.0
2022-04-25 11:30:00,40.04,40.05,39.81,39.84,256941.0,38.3304,38.34,38.1102,38.1389,256941.0
2022-04-25 11:35:00,39.84,40.07,39.78,39.83,260978.0,38.1389,38.3591,38.0815,38.1294,260978.0
2022-04-25 11:40:00,39.83,39.86,39.74,39.75,215797.0,38.1294,38.1581,38.0432,38.0528,215797.0
2022-04-25 11:45:00,39.73,39.74,39.58,39.61,274303.0,38.0336,38.0432,37.89,37.9188,274303.0
2022-04-25 11:50:00,39.61,39.77,39.56,39.75,303729.0,37.9188,38.0719,37.8709,38.0528,303729.0
2022-04-25 11:55:00,39.74,39.96,39.7,39.95,274043.0,38.0432,38.2538,38.0049,38.2442,274043.0
2022-04-25 12:00:00,39.95,39.98,39.86,39.95,220259.0,38.2442,38.273,38.1581,38.2442,220259.0
2022-04-25 12:05:00,39.96,40.25,39.94,40.15,261951.0,38.2538,38.5314,38.2347,38.4357,261951.0
2022-04-25 12:10:00,40.15,40.2,39.92,40.19,243634.0,38.4357,38.4836,38.2155,38.474,243634.0
2022-04-25 12:15:00,40.18,40.22,39.8,39.88,256234.0,38.4644,38.5027,38.1006,38.1772,256234.0
2022-04-25 12:20:00,39.88,40.21,39.87,40.18,363862.0,38.1772,38.4931,38.1676,38.4644,363862.0
2022-04-25 12:25:00,40.19,40.21,39.88,40.0,222793.0,38.474,38.4931,38.1772,38.2921,222793.0
2022-04-25 12:30:00,40.0,40.15,39.99,40.07,146307.0,38.2921,38.4357,38.2825,38.3591,146307.0
2022-04-25 12:35:00,40.07,40.28,40.05,40.25,313720.0,38.3591,38.5601,38.34,38.5314,313720.0
2022-04-25 12:40:00,40.25,40.3,40.22,40.24,302968.0,38.5314,38.5793,38.5027,38.5219,302968.0
2022-04-25 12:45:00,40.27,40.52,40.26,40.51,231984.0,38.5506,38.7899,38.541,38.7803,231984.0
2022-04-25 12:50:00,40.51,40.57,40.29,40.32,244734.0,38.7803,38.8378,38.5697,38.5984,244734.0
2022-04-25 12:55:00,40.32,40.42,40.24,40.4,147422.0,38.5984,38.6942,38.5219,38.675,147422.0
2022-04-25 13:00:00,40.41,40.44,40.2,40.23,235902.0,38.6846,38.7133,38.4836,38.5123,235902.0
2022-04-25 13:05:00,40.22,40.48,40.18,40.47,272056.0,38.5027,38.7516,38.4644,38.742,272056.0
2022-04-25 13:10:00,40.47,40.56,40.41,40.54,201476.0,38.742,38.8282,38.6846,38.809,201476.0
2022-04-25 13:15:00,40.55,40.71,40.52,40.71,224674.0,38.8186,38.9718,38.7899,38.9718,224674.0
2022-04-25 13:20:00,40.71,40.86,40.7,40.85,395075.0,38.9718,39.1154,38.9622,39.1058,395075.0
2022-04-25 13:25:00,40.86,40.94,40.76,40.89,384317.0,39.1154,39.192,39.0196,39.1441,384317.0
2022-04-25 13:30:00,40.9,40.92,40.72,40.86,260627.0,39.1537,39.1728,38.9814,39.1154,260627.0
2022-04-25 13:35:00,40.86,40.97,40.81,40.97,220580.0,39.1154,39.2207,39.0675,39.2207,220580.0
2022-04-25 13:40:00,40.97,41.06,40.85,40.94,298151.0,39.2207,39.3068,39.1058,39.192,298151.0
2022-04-25 13:45:00,40.95,41.01,40.81,41.01,136825.0,39.2015,39.259,39.0675,39.259,136825.0
2022-04-25 13:50:00,41.01,41.11,40.88,41.05,125888.0,39.259,39.3547,39.1345,39.2973,125888.0
2022-04-25 13:55:00,41.05,41.1,40.99,41.04,133478.0,39.2973,39.3451,39.2398,39.2877,133478.0
2022-04-25 14:00:00,41.05,41.05,40.88,40.9,134524.0,39.2973,39.2973,39.1345,39.1537,134524.0
2022-04-25 14:05:00,40.9,41.28,40.89,41.24,235789.0,39.1537,39.5174,39.1441,39.4792,235789.0
2022-04-25 14:10:00,41.25,41.35,41.16,41.33,219815.0,39.4887,39.5845,39.4026,39.5653,219815.0
2022-04-25 14:15:00,41.34,41.48,41.29,41.47,274523.0,39.5749,39.7089,39.527,39.6993,274523.0
2022-04-25 14:20:00,41.48,41.67,41.43,41.67,307678.0,39.7089,39.8908,39.661,39.8908,307678.0
2022-04-25 14:25:00,41.66,41.79,41.6,41.77,401964.0,39.8812,40.0057,39.8238,39.9865,401964.0
2022-04-25 14:30:00,41.78,41.93,41.74,41.9,512538.0,39.9961,40.1397,39.9578,40.111,512538.0
2022-04-25 14:35:00,41.89,42.04,41.82,41.83,452626.0,40.1014,40.245,40.0344,40.044,452626.0
2022-04-25 14:40:00,41.82,41.98,41.78,41.82,236368.0,40.0344,40.1876,39.9961,40.0344,236368.0
2022-04-25 14:45:00,41.82,42.08,41.79,42.04,236462.0,40.0344,40.2833,40.0057,40.245,236462.0
2022-04-25 14:50:00,42.04,42.07,41.95,42.02,245517.0,40.245,40.2737,40.1588,40.2258,245517.0
2022-04-25 14:55:00,42.02,42.04,41.7,41.72,252313.0,40.2258,40.245,39.9195,39.9387,252313.0
2022-04-25 15:00:00,41.72,41.72,41.41,41.46,358364.0,39.9387,39.9387,39.6419,39.6898,358364.0
2022-04-25 15:05:00,41.47,41.62,41.36,41.58,304497.0,39.6993,39.8429,39.594,39.8046,304497.0
2022-04-25 15:10:00,41.58,41.65,41.51,41.54,176323.0,39.8046,39.8716,39.7376,39.7663,176323.0
2022-04-25 15:15:00,41.55,41.82,41.54,41.78,185782.0,39.7759,40.0344,39.7663,39.9961,185782.0
2022-04-25 15:20:00,41.79,41.99,41.79,41.98,175148.0,40.0057,40.1971,40.0057,40.1876,175148.0
2022-04-25 15:25:00,41.99,42.03,41.73,41.86,216685.0,40.1971,40.2354,39.9482,40.0727,216685.0
2022-04-25 15:30:00,41.86,41.93,41.76,41.83,297497.0,40.0727,40.1397,39.977,40.044,297497.0
2022-04-25 15:35:00,41.82,41.91,41.78,41.83,215780.0,40.0344,40.1205,39.9961,40.044,215780.0
2022-04-25 15:40:00,41.83,41.89,41.62,41.8,283201.0,40.044,40.1014,39.8429,40.0152,283201.0
2022-04-25 15:45:00,41.8,41.83,41.58,41.63,354016.0,40.0152,40.044,39.8046,39.8525,354016.0
2022-04-25 15:50:00,41.62,41.7,41.49,41.68,488790.0,39.8429,39.9195,39.7185,39.9004,488790.0
2022-04-25 15:55:00,41.67,41.72,41.6,41.66,786034.0,39.8908,39.9387,39.8238,39.8812,786034.0
2022-04-26 09:30:00,41.49,41.83,41.25,41.35,511973.0,39.7185,40.044,39.4887,39.5845,511973.0
2022-04-26 09:35:00,41.33,41.4,40.92,41.17,354450.0,39.5653,39.6323,39.1728,39.4121,354450.0
2022-04-26 09:40:00,41.17,41.26,40.92,40.94,271381.0,39.4121,39.4983,39.1728,39.192,271381.0
2022-04-26 09:45:00,40.94,41.04,40.8,40.84,293063.0,39.192,39.2877,39.0579,39.0962,293063.0
2022-04-26 09:50:00,40.84,40.84,40.45,40.51,367957.0,39.0962,39.0962,38.7229,38.7803,367957.0
2022-04-26 09:55:00,40.52,40.63,40.36,40.45,264571.0,38.7899,38.8952,38.6367,38.7229,264571.0
2022-04-26 10:00:00,40.46,40.55,40.32,40.54,286943.0,38.7325,38.8186,38.5984,38.809,286943.0
2022-04-26 10:05:00,40.54,40.69,40.51,40.68,300809.0,38.809,38.9526,38.7803,38.9431,300809.0
2022-04-26 10:10:00,40.66,40.75,40.55,40.63,413754.0,38.9239,39.0101,38.8186,38.8952,413754.0
2022-04-26 10:15:00,40.63,40.63,40.2,40.26,205162.0,38.8952,38.8952,38.4836,38.541,205162.0
2022-04-26 10:20:00,40.26,40.46,40.22,40.43,179539.0,38.541,38.7325,38.5027,38.7037,179539.0
2022-04-26 10:25:00,40.43,40.55,40.34,40.5,156282.0,38.7037,38.8186,38.6176,38.7708,156282.0
2022-04-26 10:30:00,40.5,40.51,40.3,40.31,169417.0,38.7708,38.7803,38.5793,38.5889,169417.0
2022-04-26 10:35:00,40.32,40.43,40.23,40.34,272913.0,38.5984,38.7037,38.5123,38.6176,272913.0
2022-04-26 10:40:00,40.36,40.36,40.14,40.26,267377.0,38.6367,38.6367,38.4261,38.541,267377.0
2022-04-26 10:45:00,40.26,40.46,40.25,40.43,211751.0,38.541,38.7325,38.5314,38.7037,211751.0
2022-04-26 10:50:00,40.43,40.44,40.18,40.25,139616.0,38.7037,38.7133,38.4644,38.5314,139616.0
2022-04-26 10:55:00,40.24,40.28,40.17,40.28,128803.0,38.5219,38.5601,38.4548,38.5601,128803.0
2022-04-26 11:00:00,40.27,40.36,40.15,40.23,135220.0,38.5506,38.6367,38.4357,38.5123,135220.0
2022-04-26 11:05:00,40.22,40.38,40.14,40.31,126827.0,38.5027,38.6559,38.4261,38.5889,126827.0
2022-04-26 11:10:00,40.31,40.49,40.28,40.48,161484.0,38.5889,38.7612,38.5601,38.7516,161484.0
2022-04-26 11:15:00,40.49,40.49,40.2,40.24,195886.0,38.7612,38.7612,38.4836,38.5219,195886.0
2022-04-26 11:20:00,40.23,40.65,40.23,40.59,265601.0,38.5123,38.9143,38.5123,38.8569,265601.0
2022-04-26 11:25:00,40.59,40.71,40.48,40.65,171429.0,38.8569,38.9718,38.7516,38.9143,171429.0
2022-04-26 11:30:00,40.65,40.73,40.48,40.58,123288.0,38.9143,38.9909,38.7516,38.8473,123288.0
2022-04-26 11:35:00,40.57,40.63,40.46,40.63,143373.0,38.8378,38.8952,38.7325,38.8952,143373.0
2022-04-26 11:40:00,40.62,40.71,40.46,40.71,133227.0,38.8856,38.9718,38.7325,38.9718,133227.0
2022-04-26 11:45:00,40.7,40.83,40.67,40.75,145704.0,38.9622,39.0867,38.9335,39.0101,145704.0
2022-04-26 11:50:00,40.74,40.75,40.56,40.61,134089.0,39.0005,39.0101,38.8282,38.8761,134089.0
2022-04-26 11:55:00,40.61,40.61,40.43,40.43,178112.0,38.8761,38.8761,38.7037,38.7037,178112.0
2022-04-26 12:00:00,40.41,40.53,40.33,40.51,115055.0,38.6846,38.7995,38.608,38.7803,115055.0
2022-04-26 12:05:00,40.51,40.64,40.49,40.63,78909.0,38.7803,38.9048,38.7612,38.8952,78909.0
2022-04-26 12:10:00,40.63,40.66,40.53,40.63,90553.0,38.8952,38.9239,38.7995,38.8952,90553.0
2022-04-26 12:15:00,40.63,40.74,40.62,40.69,86558.0,38.8952,39.0005,38.8856,38.9526,86558.0
2022-04-26 12:20:00,40.69,40.91,40.69,40.82,111641.0,38.9526,39.1632,38.9526,39.0771,111641.0
2022-04-26 12:25:00,40.82,41.07,40.82,41.02,470706.0,39.0771,39.3164,39.0771,39.2685,470706.0
2022-04-26 12:30:00,41.02,41.13,40.98,41.06,302864.0,39.2685,39.3739,39.2303,39.3068,302864.0
2022-04-26 12:35:00,41.06,41.08,40.9,40.91,161808.0,39.3068,39.326,39.1537,39.1632,161808.0
2022-04-26 12:40:00,40.92,40.93,40.78,40.84,123207.0,39.1728,39.1824,39.0388,39.0962,123207.0
2022-04-26 12:45:00,40.84,40.84,40.65,40.73,86488.0,39.0962,39.0962,38.9143,38.9909,86488.0
2022-04-26 12:50:00,40.73,40.78,40.66,40.73,99428.0,38.9909,39.0388,38.9239,38.9909,99428.0
2022-04-26 12:55:00,40.73,40.87,40.67,40.83,123437.0,38.9909,39.125,38.9335,39.0867,123437.0
2022-04-26 13:00:00,40.84,40.84,40.7,40.73,179375.0,39.0962,39.0962,38.9622,38.9909,179375.0
2022-04-26 13:05:00,40.73,40.8,40.67,40.69,69159.0,38.9909,39.0579,38.9335,38.9526,69159.0
2022-04-26 13:10:00,40.68,40.77,40.63,40.64,77569.0,38.9431,39.0292,38.8952,38.9048,77569.0
2022-04-26 13:15:00,40.64,40.73,40.56,40.56,101854.0,38.9048,38.9909,38.8282,38.8282,101854.0
2022-04-26 13:20:00,40.57,40.6,40.47,40.48,77143.0,38.8378,38.8665,38.742,38.7516,77143.0
2022-04-26 13:25:00,40.48,40.52,40.41,40.46,75331.0,38.7516,38.7899,38.6846,38.7325,75331.0
2022-04-26 13:30:00,40.45,40.46,40.31,40.35,116673.0,38.7229,38.7325,38.5889,38.6272,116673.0
2022-04-26 13:35:00,40.36,40.43,40.31,40.39,114694.0,38.6367,38.7037,38.5889,38.6654,114694.0
2022-04-26 13:40:00,40.39,40.56,40.35,40.56,109156.0,38.6654,38.8282,38.6272,38.8282,109156.0
2022-04-26 13:45:00,40.56,40.61,40.41,40.5,139070.0,38.8282,38.8761,38.6846,38.7708,139070.0
2022-04-26 13:50:00,40.5,40.51,40.35,40.35,64741.0,38.7708,38.7803,38.6272,38.6272,64741.0
2022-04-26 13:55:00,40.35,40.49,40.34,40.45,102128.0,38.6272,38.7612,38.6176,38.7229,102128.0
2022-04-26 14:00:00,40.45,40.47,40.33,40.41,97875.0,38.7229,38.742,38.608,38.6846,97875.0
2022-04-26 14:05:00,40.41,40.45,40.31,40.34,96341.0,38.6846,38.7229,38.5889,38.6176,96341.0
2022-04-26 14:10:00,40.34,40.39,40.26,40.39,121132.0,38.6176,38.6654,38.541,38.6654,121132.0
2022-04-26 14:15:00,40.38,40.49,40.31,40.41,121191.0,38.6559,38.7612,38.5889,38.6846,121191.0
2022-04-26 14:20:00,40.41,40.56,40.39,40.48,163584.0,38.6846,38.8282,38.6654,38.7516,163584.0
2022-04-26 14:25:00,40.48,40.52,40.38,40.47,94225.0,38.7516,38.7899,38.6559,38.742,94225.0
2022-04-26 14:30:00,40.45,40.49,40.3,40.34,98876.0,38.7229,38.7612,38.5793,38.6176,98876.0
2022-04-26 14:35:00,40.34,40.47,40.34,40.43,68391.0,38.6176,38.742,38.6176,38.7037,68391.0
2022-04-26 14:40:00,40.42,40.42,40.2,40.21,123141.0,38.6942,38.6942,38.4836,38.4931,123141.0
2022-04-26 14:45:00,40.21,40.25,40.14,40.2,154743.0,38.4931,38.5314,38.4261,38.4836,154743.0
2022-04-26 14:50:00,40.2,40.3,40.18,40.28,91880.0,38.4836,38.5793,38.4644,38.5601,91880.0
2022-04-26 14:55:00,40.28,40.35,40.23,40.32,114913.0,38.5601,38.6272,38.5123,38.5984,114913.0
2022-04-26 15:00:00,40.33,40.4,40.2,40.29,239069.0,38.608,38.675,38.4836,38.5697,239069.0
2022-04-26 15:05:00,40.28,40.34,40.2,40.25,139612.0,38.5601,38.6176,38.4836,38.5314,139612.0
2022-04-26 15:10:00,40.25,40.35,40.2,40.25,154024.0,38.5314,38.6272,38.4836,38.5314,154024.0
2022-04-26 15:15:00,40.25,40.27,40.08,40.15,232809.0,38.5314,38.5506,38.3687,38.4357,232809.0
2022-04-26 15:20:00,40.15,40.28,40.13,40.26,158114.0,38.4357,38.5601,38.4165,38.541,158114.0
2022-04-26 15:25:00,40.27,40.32,40.21,40.27,188151.0,38.5506,38.5984,38.4931,38.5506,188151.0
2022-04-26 15:30:00,40.27,40.3,40.15,40.19,268068.0,38.5506,38.5793,38.4357,38.474,268068.0
2022-04-26 15:35:00,40.19,40.35,40.14,40.34,191893.0,38.474,38.6272,38.4261,38.6176,191893.0
2022-04-26 15:40:00,40.35,40.4,40.2,40.32,202734.0,38.6272,38.675,38.4836,38.5984,202734.0
2022-04-26 15:45:00,40.32,40.38,40.21,40.32,361771.0,38.5984,38.6559,38.4931,38.5984,361771.0
2022-04-26 15:50:00,40.31,40.43,40.23,40.3,455271.0,38.5889,38.7037,38.5123,38.5793,455271.0
2022-04-26 15:55:00,40.3,40.36,40.14,40.15,958742.0,38.5793,38.6367,38.4261,38.4357,958742.0
2022-04-27 09:30:00,42.04,42.34,41.4,42.24,1249711.0,40.245,40.5322,39.6323,40.4365,1249711.0
2022-04-27 09:35:00,42.23,42.37,41.78,41.92,556882.0,40.4269,40.5609,39.9961,40.1301,556882.0
2022-04-27 09:40:00,41.94,42.47,41.73,42.43,373262.0,40.1493,40.6566,39.9482,40.6183,373262.0
2022-04-27 09:45:00,42.44,42.54,42.32,42.46,403141.0,40.6279,40.7236,40.513,40.6471,403141.0
2022-04-27 09:50:00,42.46,42.5,42.2,42.48,577085.0,40.6471,40.6854,40.3982,40.6662,577085.0
2022-04-27 09:55:00,42.47,42.63,42.37,42.55,433834.0,40.6566,40.8098,40.5609,40.7332,433834.0
2022-04-27 10:00:00,42.57,42.91,42.51,42.68,666155.0,40.7524,41.0778,40.6949,40.8577,666155.0
2022-04-27 10:05:00,42.7,42.73,42.47,42.56,347808.0,40.8768,40.9055,40.6566,40.7428,347808.0
2022-04-27 10:10:00,42.57,42.61,41.9,41.93,647047.0,40.7524,40.7907,40.111,40.1397,647047.0
2022-04-27 10:15:00,41.92,42.07,41.85,42.04,234840.0,40.1301,40.2737,40.0631,40.245,234840.0
2022-04-27 10:20:00,42.03,42.17,41.87,41.93,267118.0,40.2354,40.3694,40.0823,40.1397,267118.0
2022-04-27 10:25:00,41.93,42.1,41.68,41.71,233062.0,40.1397,40.3024,39.9004,39.9291,233062.0
2022-04-27 10:30:00,41.7,41.75,41.57,41.72,231908.0,39.9195,39.9674,39.7951,39.9387,231908.0
2022-04-27 10:35:00,41.72,42.05,41.69,42.02,199508.0,39.9387,40.2546,39.9099,40.2258,199508.0
2022-04-27 10:40:00,42.01,42.04,41.88,41.91,218717.0,40.2163,40.245,40.0918,40.1205,218717.0
2022-04-27 10:45:00,41.93,42.13,41.83,42.09,177706.0,40.1397,40.3312,40.044,40.2929,177706.0
2022-04-27 10:50:00,42.1,42.21,42.03,42.16,153541.0,40.3024,40.4077,40.2354,40.3599,153541.0
2022-04-27 10:55:00,42.15,42.2,41.94,41.95,205327.0,40.3503,40.3982,40.1493,40.1588,205327.0
2022-04-27 11:00:00,41.95,42.21,41.91,42.02,171782.0,40.1588,40.4077,40.1205,40.2258,171782.0
2022-04-27 11:05:00,42.02,42.18,41.93,42.01,164597.0,40.2258,40.379,40.1397,40.2163,164597.0
2022-04-27 11:10:00,42.0,42.19,41.89,42.05,133664.0,40.2067,40.3886,40.1014,40.2546,133664.0
2022-04-27 11:15:00,42.05,42.21,42.04,42.15,126426.0,40.2546,40.4077,40.245,40.3503,126426.0
2022-04-27 11:20:00,42.15,42.16,41.94,41.98,162335.0,40.3503,40.3599,40.1493,40.1876,162335.0
2022-04-27 11:25:00,41.97,42.12,41.96,42.03,236172.0,40.178,40.3216,40.1684,40.2354,236172.0
2022-04-27 11:30:00,42.03,42.16,41.94,42.05,185820.0,40.2354,40.3599,40.1493,40.2546,185820.0
2022-04-27 11:35:00,42.05,42.16,42.03,42.09,115682.0,40.2546,40.3599,40.2354,40.2929,115682.0
2022-04-27 11:40:00,42.09,42.19,41.99,42.05,158145.0,40.2929,40.3886,40.1971,40.2546,158145.0
2022-04-27 11:45:00,42.05,42.28,42.03,42.26,117786.0,40.2546,40.4747,40.2354,40.4556,117786.0
2022-04-27 11:50:00,42.26,42.3,42.13,42.2,135617.0,40.4556,40.4939,40.3312,40.3982,135617.0
2022-04-27 11:55:00,42.19,42.22,42.11,42.18,103560.0,40.3886,40.4173,40.312,40.379,103560.0
2022-04-27 12:00:00,42.18,42.28,42.09,42.19,138278.0,40.379,40.4747,40.2929,40.3886,138278.0
2022-04-27 12:05:00,42.19,42.28,42.17,42.26,117191.0,40.3886,40.4747,40.3694,40.4556,117191.0
2022-04-27 12:10:00,42.26,42.3,42.09,42.2,135127.0,40.4556,40.4939,40.2929,40.3982,135127.0
2022-04-27 12:15:00,42.2,42.22,42.02,42.05,152363.0,40.3982,40.4173,40.2258,40.2546,152363.0
2022-04-27 12:20:00,42.07,42.32,42.02,42.28,120611.0,40.2737,40.513,40.2258,40.4747,120611.0
2022-04-27 12:25:00,42.29,42.38,42.26,42.36,149609.0,40.4843,40.5705,40.4556,40.5513,149609.0
2022-04-27 12:30:00,42.37,42.42,42.3,42.36,98634.0,40.5609,40.6088,40.4939,40.5513,98634.0
2022-04-27 12:35:00,42.37,42.41,42.25,42.31,104274.0,40.5609,40.5992,40.446,40.5035,104274.0
2022-04-27 12:40:00,42.33,42.42,42.27,42.36,119286.0,40.5226,40.6088,40.4652,40.5513,119286.0
2022-04-27 12:45:00,42.36,42.38,42.24,42.24,101832.0,40.5513,40.5705,40.4365,40.4365,101832.0
2022-04-27 12:50:00,42.24,42.3,42.17,42.26,98554.0,40.4365,40.4939,40.3694,40.4556,98554.0
2022-04-27 12:55:00,42.27,42.5,42.22,42.5,484172.0,40.4652,40.6854,40.4173,40.6854,484172.0
2022-04-27 13:00:00,42.5,42.67,42.23,42.65,868437.0,40.6854,40.8481,40.4269,40.829,868437.0
2022-04-27 13:05:00,42.65,42.67,42.3,42.36,207904.0,40.829,40.8481,40.4939,40.5513,207904.0
2022-04-27 13:10:00,42.37,42.43,42.27,42.33,131920.0,40.5609,40.6183,40.4652,40.5226,131920.0
2022-04-27 13:15:00,42.34,42.35,42.22,42.3,163732.0,40.5322,40.5418,40.4173,40.4939,163732.0
2022-04-27 13:20:00,42.31,42.35,42.26,42.34,107262.0,40.5035,40.5418,40.4556,40.5322,107262.0
2022-04-27 13:25:00,42.34,42.45,42.17,42.39,164511.0,40.5322,40.6375,40.3694,40.5801,164511.0
2022-04-27 13:30:00,42.4,42.5,42.37,42.42,156441.0,40.5896,40.6854,40.5609,40.6088,156441.0
2022-04-27 13:35:00,42.42,42.5,42.24,42.26,102735.0,40.6088,40.6854,40.4365,40.4556,102735.0
2022-04-27 13:40:00,42.26,42.29,42.19,42.22,94902.0,40.4556,40.4843,40.3886,40.4173,94902.0
2022-04-27 13:45:00,42.23,42.37,42.21,42.34,122073.0,40.4269,40.5609,40.4077,40.5322,122073.0
2022-04-27 13:50:00,42.34,42.47,42.29,42.43,121996.0,40.5322,40.6566,40.4843,40.6183,121996.0
2022-04-27 13:55:00,42.43,42.44,42.31,42.34,91018.0,40.6183,40.6279,40.5035,40.5322,91018.0
2022-04-27 14:00:00,42.34,42.36,42.25,42.27,103382.0,40.5322,40.5513,40.446,40.4652,103382.0
2022-04-27 14:05:00,42.27,42.32,42.24,42.31,102612.0,40.4652,40.513,40.4365,40.5035,102612.0
2022-04-27 14:10:00,42.31,42.37,42.25,42.34,86487.0,40.5035,40.5609,40.446,40.5322,86487.0
2022-04-27 14:15:00,42.35,42.36,42.21,42.3,88658.0,40.5418,40.5513,40.4077,40.4939,88658.0
2022-04-27 14:20:00,42.3,42.41,42.29,42.33,101479.0,40.4939,40.5992,40.4843,40.5226,101479.0
2022-04-27 14:25:00,42.33,42.34,42.21,42.25,103166.0,40.5226,40.5322,40.4077,40.446,103166.0
2022-04-27 14:30:00,42.26,42.29,42.17,42.24,141483.0,40.4556,40.4843,40.3694,40.4365,141483.0
2022-04-27 14:35:00,42.23,42.26,42.0,42.16,188006.0,40.4269,40.4556,40.2067,40.3599,188006.0
2022-04-27 14:40:00,42.17,42.36,42.16,42.33,160272.0,40.3694,40.5513,40.3599,40.5226,160272.0
2022-04-27 14:45:00,42.34,42.4,42.16,42.18,118557.0,40.5322,40.5896,40.3599,40.379,118557.0
2022-04-27 14:50:00,42.19,42.21,41.99,42.0,147667.0,40.3886,40.4077,40.1971,40.2067,147667.0
2022-04-27 14:55:00,42.0,42.0,41.86,41.91,170910.0,40.2067,40.2067,40.0727,40.1205,170910.0
2022-04-27 15:00:00,41.9,41.94,41.73,41.78,270295.0,40.111,40.1493,39.9482,39.9961,270295.0
2022-04-27 15:05:00,41.79,41.86,41.71,41.77,184361.0,40.0057,40.0727,39.9291,39.9865,184361.0
2022-04-27 15:10:00,41.77,41.82,41.67,41.71,275179.0,39.9865,40.0344,39.8908,39.9291,275179.0
2022-04-27 15:15:00,41.7,41.73,41.61,41.69,212847.0,39.9195,39.9482,39.8334,39.9099,212847.0
2022-04-27 15:20:00,41.7,41.73,41.55,41.66,247999.0,39.9195,39.9482,39.7759,39.8812,247999.0
2022-04-27 15:25:00,41.65,41.83,41.64,41.8,201868.0,39.8716,40.044,39.8621,40.0152,201868.0
2022-04-27 15:30:00,41.79,41.86,41.74,41.77,214907.0,40.0057,40.0727,39.9578,39.9865,214907.0
2022-04-27 15:35:00,41.77,41.83,41.64,41.66,192896.0,39.9865,40.044,39.8621,39.8812,192896.0
2022-04-27 15:40:00,41.67,41.82,41.61,41.77,250943.0,39.8908,40.0344,39.8334,39.9865,250943.0
2022-04-27 15:45:00,41.78,41.81,41.62,41.66,284333.0,39.9961,40.0248,39.8429,39.8812,284333.0
2022-04-27 15:50:00,41.65,41.66,41.52,41.59,423014.0,39.8716,39.8812,39.7472,39.8142,423014.0
2022-04-27 15:55:00,41.59,41.72,41.58,41.65,877945.0,39.8142,39.9387,39.8046,39.8716,877945.0
2022-04-28 09:30:00,41.89,41.92,41.15,41.21,483667.0,40.1014,40.1301,39.393,39.4504,483667.0
2022-04-28 09:35:00,41.22,41.64,41.0,41.47,256040.0,39.46,39.8621,39.2494,39.6993,256040.0
2022-04-28 09:40:00,41.45,41.57,41.17,41.2,161906.0,39.6802,39.7951,39.4121,39.4409,161906.0
2022-04-28 09:45:00,41.19,41.28,41.04,41.04,186205.0,39.4313,39.5174,39.2877,39.2877,186205.0
2022-04-28 09:50:00,41.05,41.15,40.93,41.03,210395.0,39.2973,39.393,39.1824,39.2781,210395.0
2022-04-28 09:55:00,41.03,41.19,40.99,41.07,124772.0,39.2781,39.4313,39.2398,39.3164,124772.0
2022-04-28 10:00:00,41.08,41.08,40.75,40.84,226706.0,39.326,39.326,39.0101,39.0962,226706.0
2022-04-28 10:05:00,40.84,40.95,40.74,40.84,140551.0,39.0962,39.2015,39.0005,39.0962,140551.0
2022-04-28 10:10:00,40.84,40.92,40.64,40.76,171738.0,39.0962,39.1728,38.9048,39.0196,171738.0
2022-04-28 10:15:00,40.76,40.94,40.64,40.84,134530.0,39.0196,39.192,38.9048,39.0962,134530.0
2022-04-28 10:20:00,40.85,41.04,40.62,40.68,201366.0,39.1058,39.2877,38.8856,38.9431,201366.0
2022-04-28 10:25:00,40.68,40.8,40.57,40.8,131286.0,38.9431,39.0579,38.8378,39.0579,131286.0
2022-04-28 10:30:00,40.79,40.83,40.64,40.66,127621.0,39.0484,39.0867,38.9048,38.9239,127621.0
2022-04-28 10:35:00,40.66,40.7,40.57,40.59,121573.0,38.9239,38.9622,38.8378,38.8569,121573.0
2022-04-28 10:40:00,40.58,40.8,40.54,40.8,129456.0,38.8473,39.0579,38.809,39.0579,129456.0
2022-04-28 10:45:00,40.79,40.87,40.63,40.68,127451.0,39.0484,39.125,38.8952,38.9431,127451.0
2022-04-28 10:50:00,40.67,40.79,40.62,40.75,111694.0,38.9335,39.0484,38.8856,39.0101,111694.0
2022-04-28 10:55:00,40.77,40.91,40.74,40.9,111861.0,39.0292,39.1632,39.0005,39.1537,111861.0
2022-04-28 11:00:00,40.9,40.98,40.88,40.96,103963.0,39.1537,39.2303,39.1345,39.2111,103963.0
2022-04-28 11:05:00,40.96,41.11,40.91,41.07,204816.0,39.2111,39.3547,39.1632,39.3164,204816.0
2022-04-28 11:10:00,41.07,41.07,40.86,41.02,88277.0,39.3164,39.3164,39.1154,39.2685,88277.0
2022-04-28 11:15:00,41.02,41.05,40.85,40.93,120005.0,39.2685,39.2973,39.1058,39.1824,120005.0
2022-04-28 11:20:00,40.94,40.99,40.86,40.96,121477.0,39.192,39.2398,39.1154,39.2111,121477.0
2022-04-28 11:25:00,40.97,41.08,40.96,41.06,91882.0,39.2207,39.326,39.2111,39.3068,91882.0
2022-04-28 11:30:00,41.06,41.18,41.01,41.18,167688.0,39.3068,39.4217,39.259,39.4217,167688.0
2022-04-28 11:35:00,41.18,41.19,40.95,40.97,204204.0,39.4217,39.4313,39.2015,39.2207,204204.0
2022-04-28 11:40:00,40.98,41.0,40.89,40.97,107160.0,39.2303,39.2494,39.1441,39.2207,107160.0
2022-04-28 11:45:00,40.96,40.99,40.91,40.98,114221.0,39.2111,39.2398,39.1632,39.2303,114221.0
2022-04-28 11:50:00,40.98,41.1,40.94,41.02,86448.0,39.2303,39.3451,39.192,39.2685,86448.0
2022-04-28 11:55:00,41.01,41.04,40.93,40.98,46579.0,39.259,39.2877,39.1824,39.2303,46579.0
2022-04-28 12:00:00,40.98,41.07,40.93,41.03,70266.0,39.2303,39.3164,39.1824,39.2781,70266.0
2022-04-28 12:05:00,41.04,41.06,40.87,41.0,85089.0,39.2877,39.3068,39.125,39.2494,85089.0
2022-04-28 12:10:00,41.0,41.14,40.99,41.13,87384.0,39.2494,39.3834,39.2398,39.3739,87384.0
2022-04-28 12:15:00,41.14,41.27,41.14,41.23,100936.0,39.3834,39.5079,39.3834,39.4696,100936.0
2022-04-28 12:20:00,41.22,41.42,41.17,41.37,218138.0,39.46,39.6515,39.4121,39.6036,218138.0
2022-04-28 12:25:00,41.38,41.41,41.28,41.38,139838.0,39.6132,39.6419,39.5174,39.6132,139838.0
2022-04-28 12:30:00,41.39,41.52,41.39,41.48,236852.0,39.6227,39.7472,39.6227,39.7089,236852.0
2022-04-28 12:35:00,41.49,41.58,41.47,41.54,82599.0,39.7185,39.8046,39.6993,39.7663,82599.0
2022-04-28 12:40:00,41.54,41.68,41.53,41.67,89210.0,39.7663,39.9004,39.7568,39.8908,89210.0
2022-04-28 12:45:00,41.67,41.82,41.67,41.73,152848.0,39.8908,40.0344,39.8908,39.9482,152848.0
2022-04-28 12:50:00,41.74,41.97,41.72,41.96,118818.0,39.9578,40.178,39.9387,40.1684,118818.0
2022-04-28 12:55:00,41.95,41.98,41.73,41.75,171553.0,40.1588,40.1876,39.9482,39.9674,171553.0
2022-04-28 13:00:00,41.75,41.86,41.74,41.83,92358.0,39.9674,40.0727,39.9578,40.044,92358.0
2022-04-28 13:05:00,41.83,42.03,41.75,42.02,116314.0,40.044,40.2354,39.9674,40.2258,116314.0
2022-04-28 13:10:00,42.03,42.14,42.0,42.14,173970.0,40.2354,40.3407,40.2067,40.3407,173970.0
2022-04-28 13:15:00,42.14,42.2,41.99,42.04,184844.0,40.3407,40.3982,40.1971,40.245,184844.0
2022-04-28 13:20:00,42.05,42.06,41.95,42.01,80574.0,40.2546,40.2641,40.1588,40.2163,80574.0
2022-04-28 13:25:00,42.02,42.09,42.01,42.02,72812.0,40.2258,40.2929,40.2163,40.2258,72812.0
2022-04-28 13:30:00,42.02,42.02,41.92,41.94,98305.0,40.2258,40.2258,40.1301,40.1493,98305.0
2022-04-28 13:35:00,41.95,42.02,41.89,42.0,108984.0,40.1588,40.2258,40.1014,40.2067,108984.0
2022-04-28 13:40:00,42.0,42.06,41.82,41.88,146143.0,40.2067,40.2641,40.0344,40.0918,146143.0
2022-04-28 13:45:00,41.87,41.97,41.81,41.96,168051.0,40.0823,40.178,40.0248,40.1684,168051.0
2022-04-28 13:50:00,41.97,41.99,41.84,41.87,84656.0,40.178,40.1971,40.0535,40.0823,84656.0
2022-04-28 13:55:00,41.88,41.97,41.81,41.95,76109.0,40.0918,40.178,40.0248,40.1588,76109.0
2022-04-28 14:00:00,41.95,42.01,41.92,41.97,56133.0,40.1588,40.2163,40.1301,40.178,56133.0
2022-04-28 14:05:00,41.97,42.01,41.88,41.97,122662.0,40.178,40.2163,40.0918,40.178,122662.0
2022-04-28 14:10:00,41.98,42.08,41.98,41.99,73105.0,40.1876,40.2833,40.1876,40.1971,73105.0
2022-04-28 14:15:00,42.0,42.06,41.93,42.05,50789.0,40.2067,40.2641,40.1397,40.2546,50789.0
2022-04-28 14:20:00,42.05,42.08,41.97,42.06,66387.0,40.2546,40.2833,40.178,40.2641,66387.0
2022-04-28 14:25:00,42.06,42.09,42.0,42.04,93604.0,40.2641,40.2929,40.2067,40.245,93604.0
2022-04-28 14:30:00,42.05,42.12,42.0,42.09,133250.0,40.2546,40.3216,40.2067,40.2929,133250.0
2022-04-28 14:35:00,42.09,42.16,42.08,42.09,117953.0,40.2929,40.3599,40.2833,40.2929,117953.0
2022-04-28 14:40:00,42.09,42.18,42.09,42.16,83639.0,40.2929,40.379,40.2929,40.3599,83639.0
2022-04-28 14:45:00,42.16,42.18,42.09,42.16,74185.0,40.3599,40.379,40.2929,40.3599,74185.0
2022-04-28 14:50:00,42.17,42.34,42.17,42.3,280531.0,40.3694,40.5322,40.3694,40.4939,280531.0
2022-04-28 14:55:00,42.3,42.37,42.29,42.34,99820.0,40.4939,40.5609,40.4843,40.5322,99820.0
2022-04-28 15:00:00,42.34,42.39,42.29,42.34,116856.0,40.5322,40.5801,40.4843,40.5322,116856.0
2022-04-28 15:05:00,42.33,42.38,42.29,42.34,85628.0,40.5226,40.5705,40.4843,40.5322,85628.0
2022-04-28 15:10:00,42.34,42.36,42.27,42.27,157147.0,40.5322,40.5513,40.4652,40.4652,157147.0
2022-04-28 15:15:00,42.27,42.46,42.25,42.43,136351.0,40.4652,40.6471,40.446,40.6183,136351.0
2022-04-28 15:20:00,42.43,42.44,42.36,42.38,76552.0,40.6183,40.6279,40.5513,40.5705,76552.0
2022-04-28 15:25:00,42.38,42.39,42.17,42.19,145664.0,40.5705,40.5801,40.3694,40.3886,145664.0
2022-04-28 15:30:00,42.19,42.24,42.1,42.13,203443.0,40.3886,40.4365,40.3024,40.3312,203443.0
2022-04-28 15:35:00,42.13,42.15,42.03,42.08,218038.0,40.3312,40.3503,40.2354,40.2833,218038.0
2022-04-28 15:40:00,42.08,42.14,41.97,42.0,254411.0,40.2833,40.3407,40.178,40.2067,254411.0
2022-04-28 15:45:00,42.0,42.07,41.88,41.94,346812.0,40.2067,40.2737,40.0918,40.1493,346812.0
2022-04-28 15:50:00,41.95,41.95,41.81,41.86,451313.0,40.1588,40.1588,40.0248,40.0727,451313.0
2022-04-28 15:55:00,41.85,41.88,41.74,41.85,836799.0,40.0631,40.0918,39.9578,40.0631,836799.0
2022-04-29 09:30:00,42.48,43.1,42.45,42.95,510917.0,40.6662,41.2597,40.6375,41.1161,510917.0
2022-04-29 09:35:00,42.95,42.98,42.52,42.72,160783.0,41.1161,41.1449,40.7045,40.896,160783.0
2022-04-29 09:40:00,42.71,42.94,42.63,42.64,179663.0,40.8864,41.1066,40.8098,40.8194,179663.0
2022-04-29 09:45:00,42.63,42.81,42.54,42.69,125103.0,40.8098,40.9821,40.7236,40.8672,125103.0
2022-04-29 09:50:00,42.68,43.0,42.55,42.99,228475.0,40.8577,41.164,40.7332,41.1544,228475.0
2022-04-29 09:55:00,42.99,43.48,42.99,43.48,314835.0,41.1544,41.6235,41.1544,41.6235,314835.0
2022-04-29 10:00:00,43.5,43.5,43.11,43.18,271804.0,41.6427,41.6427,41.2693,41.3363,271804.0
2022-04-29 10:05:00,43.19,43.21,42.96,43.09,121734.0,41.3459,41.365,41.1257,41.2502,121734.0
2022-04-29 10:10:00,43.09,43.14,42.83,42.84,102967.0,41.2502,41.298,41.0013,41.0108,102967.0
2022-04-29 10:15:00,42.83,42.94,42.37,42.44,178292.0,41.0013,41.1066,40.5609,40.6279,178292.0
2022-04-29 10:20:00,42.43,42.53,42.36,42.42,92434.0,40.6183,40.7141,40.5513,40.6088,92434.0
2022-04-29 10:25:00,42.42,42.59,42.34,42.37,197889.0,40.6088,40.7715,40.5322,40.5609,197889.0
2022-04-29 10:30:00,42.38,42.51,42.34,42.44,140363.0,40.5705,40.6949,40.5322,40.6279,140363.0
2022-04-29 10:35:00,42.44,42.47,42.29,42.33,103057.0,40.6279,40.6566,40.4843,40.5226,103057.0
2022-04-29 10:40:00,42.33,42.33,42.15,42.24,164876.0,40.5226,40.5226,40.3503,40.4365,164876.0
2022-04-29 10:45:00,42.24,42.24,42.09,42.12,93203.0,40.4365,40.4365,40.2929,40.3216,93203.0
2022-04-29 10:50:00,42.12,42.23,42.09,42.22,93860.0,40.3216,40.4269,40.2929,40.4173,93860.0
2022-04-29 10:55:00,42.21,42.29,42.14,42.28,116190.0,40.4077,40.4843,40.3407,40.4747,116190.0
2022-04-29 11:00:00,42.28,42.29,42.09,42.27,82665.0,40.4747,40.4843,40.2929,40.4652,82665.0
2022-04-29 11:05:00,42.27,42.35,42.09,42.15,81913.0,40.4652,40.5418,40.2929,40.3503,81913.0
2022-04-29 11:10:00,42.15,42.22,42.02,42.13,109938.0,40.3503,40.4173,40.2258,40.3312,109938.0
2022-04-29 11:15:00,42.12,42.17,42.09,42.16,91812.0,40.3216,40.3694,40.2929,40.3599,91812.0
2022-04-29 11:20:00,42.17,42.2,42.09,42.17,103471.0,40.3694,40.3982,40.2929,40.3694,103471.0
2022-04-29 11:25:00,42.17,42.26,42.11,42.25,105162.0,40.3694,40.4556,40.312,40.446,105162.0
2022-04-29 11:30:00,42.24,42.46,42.18,42.4,148570.0,40.4365,40.6471,40.379,40.5896,148570.0
2022-04-29 11:35:00,42.39,42.42,42.25,42.25,88236.0,40.5801,40.6088,40.446,40.446,88236.0
2022-04-29 11:40:00,42.25,42.44,42.22,42.43,118620.0,40.446,40.6279,40.4173,40.6183,118620.0
2022-04-29 11:45:00,42.44,42.51,42.31,42.34,82896.0,40.6279,40.6949,40.5035,40.5322,82896.0
2022-04-29 11:50:00,42.34,42.38,42.27,42.29,70202.0,40.5322,40.5705,40.4652,40.4843,70202.0
2022-04-29 11:55:00,42.29,42.29,42.12,42.15,68395.0,40.4843,40.4843,40.3216,40.3503,68395.0
2022-04-29 12:00:00,42.15,42.16,42.01,42.05,104764.0,40.3503,40.3599,40.2163,40.2546,104764.0
2022-04-29 12:05:00,42.04,42.06,41.86,41.9,100417.0,40.245,40.2641,40.0727,40.111,100417.0
2022-04-29 12:10:00,41.9,42.01,41.87,41.99,86287.0,40.111,40.2163,40.0823,40.1971,86287.0
2022-04-29 12:15:00,41.99,41.99,41.86,41.91,97077.0,40.1971,40.1971,40.0727,40.1205,97077.0
2022-04-29 12:20:00,41.9,41.92,41.85,41.86,105506.0,40.111,40.1301,40.0631,40.0727,105506.0
2022-04-29 12:25:00,41.86,41.87,41.8,41.83,100168.0,40.0727,40.0823,40.0152,40.044,100168.0
2022-04-29 12:30:00,41.83,41.88,41.78,41.87,99313.0,40.044,40.0918,39.9961,40.0823,99313.0
2022-04-29 12:35:00,41.87,41.89,41.79,41.85,105965.0,40.0823,40.1014,40.0057,40.0631,105965.0
2022-04-29 12:40:00,41.84,41.85,41.7,41.76,115024.0,40.0535,40.0631,39.9195,39.977,115024.0
2022-04-29 12:45:00,41.76,41.79,41.72,41.74,59189.0,39.977,40.0057,39.9387,39.9578,59189.0
2022-04-29 12:50:00,41.73,41.74,41.64,41.67,113451.0,39.9482,39.9578,39.8621,39.8908,113451.0
2022-04-29 12:55:00,41.67,41.79,41.66,41.69,139400.0,39.8908,40.0057,39.8812,39.9099,139400.0
2022-04-29 13:00:00,41.67,41.8,41.66,41.8,92904.0,39.8908,40.0152,39.8812,40.0152,92904.0
2022-04-29 13:05:00,41.8,41.8,41.59,41.61,58103.0,40.0152,40.0152,39.8142,39.8334,58103.0
2022-04-29 13:10:00,41.61,41.67,41.56,41.66,84780.0,39.8334,39.8908,39.7855,39.8812,84780.0
2022-04-29 13:15:00,41.66,41.73,41.61,41.72,60423.0,39.8812,39.9482,39.8334,39.9387,60423.0
2022-04-29 13:20:00,41.72,41.84,41.67,41.83,82335.0,39.9387,40.0535,39.8908,40.044,82335.0
2022-04-29 13:25:00,41.84,41.92,41.83,41.84,67705.0,40.0535,40.1301,40.044,40.0535,67705.0
2022-04-29 13:30:00,41.84,41.91,41.8,41.84,59011.0,40.0535,40.1205,40.0152,40.0535,59011.0
2022-04-29 13:35:00,41.83,41.92,41.78,41.79,62582.0,40.044,40.1301,39.9961,40.0057,62582.0
2022-04-29 13:40:00,41.79,41.81,41.68,41.7,58760.0,40.0057,40.0248,39.9004,39.9195,58760.0
2022-04-29 13:45:00,41.7,41.7,41.61,41.63,56135.0,39.9195,39.9195,39.8334,39.8525,56135.0
2022-04-29 13:50:00,41.62,41.65,41.57,41.61,95276.0,39.8429,39.8716,39.7951,39.8334,95276.0
2022-04-29 13:55:00,41.6,41.6,41.49,41.5,131240.0,39.8238,39.8238,39.7185,39.7281,131240.0
2022-04-29 14:00:00,41.5,41.51,41.39,41.41,128485.0,39.7281,39.7376,39.6227,39.6419,128485.0
2022-04-29 14:05:00,41.41,41.43,41.34,41.37,135254.0,39.6419,39.661,39.5749,39.6036,135254.0
2022-04-29 14:10:00,41.37,41.38,41.3,41.33,119497.0,39.6036,39.6132,39.5366,39.5653,119497.0
2022-04-29 14:15:00,41.33,41.45,41.28,41.33,227093.0,39.5653,39.6802,39.5174,39.5653,227093.0
2022-04-29 14:20:00,41.33,41.33,41.12,41.15,135345.0,39.5653,39.5653,39.3643,39.393,135345.0
2022-04-29 14:25:00,41.16,41.28,41.11,41.19,143141.0,39.4026,39.5174,39.3547,39.4313,143141.0
2022-04-29 14:30:00,41.19,41.23,41.11,41.12,113867.0,39.4313,39.4696,39.3547,39.3643,113867.0
2022-04-29 14:35:00,41.12,41.15,41.01,41.02,111280.0,39.3643,39.393,39.259,39.2685,111280.0
2022-04-29 14:40:00,41.03,41.08,40.96,41.04,195546.0,39.2781,39.326,39.2111,39.2877,195546.0
2022-04-29 14:45:00,41.05,41.06,40.86,40.87,158472.0,39.2973,39.3068,39.1154,39.125,158472.0
2022-04-29 14:50:00,40.86,40.9,40.84,40.84,146014.0,39.1154,39.1537,39.0962,39.0962,146014.0
2022-04-29 14:55:00,40.84,41.07,40.8,41.07,288823.0,39.0962,39.3164,39.0579,39.3164,288823.0
2022-04-29 15:00:00,41.06,41.07,40.9,41.02,187394.0,39.3068,39.3164,39.1537,39.2685,187394.0
2022-04-29 15:05:00,41.01,41.01,40.73,40.73,178680.0,39.259,39.259,38.9909,38.9909,178680.0
2022-04-29 15:10:00,40.74,40.81,40.7,40.79,170484.0,39.0005,39.0675,38.9622,39.0484,170484.0
2022-04-29 15:15:00,40.79,40.87,40.7,40.84,165363.0,39.0484,39.125,38.9622,39.0962,165363.0
2022-04-29 15:20:00,40.84,40.86,40.73,40.82,176582.0,39.0962,39.1154,38.9909,39.0771,176582.0
2022-04-29 15:25:00,40.82,40.86,40.68,40.7,231863.0,39.0771,39.1154,38.9431,38.9622,231863.0
2022-04-29 15:30:00,40.69,40.84,40.64,40.75,435351.0,38.9526,39.0962,38.9048,39.0101,435351.0
2022-04-29 15:35:00,40.75,40.83,40.68,40.79,327763.0,39.0101,39.0867,38.9431,39.0484,327763.0
2022-04-29 15:40:00,40.78,40.87,40.66,40.67,316948.0,39.0388,39.125,38.9239,38.9335,316948.0
2022-04-29 15:45:00,40.66,40.69,40.47,40.48,614757.0,38.9239,38.9526,38.742,38.7516,614757.0
2022-04-29 15:50:00,40.48,40.56,40.38,40.51,699714.0,38.7516,38.8282,38.6559,38.7803,699714.0
2022-04-29 15:55:00,40.5,40.55,40.42,40.52,1134158.0,38.7708,38.8186,38.6942,38.7899,1134158.0
2022-05-02 09:30:00,39.94,40.1,39.62,40.03,743358.0,38.2347,38.3878,37.9283,38.3208,743358.0
2022-05-02 09:35:00,40.02,40.43,39.8,40.35,665647.0,38.3112,38.7037,38.1006,38.6272,665647.0
2022-05-02 09:40:00,40.34,40.43,39.95,40.19,419180.0,38.6176,38.7037,38.2442,38.474,419180.0
2022-05-02 09:45:00,40.19,40.25,39.89,40.25,298866.0,38.474,38.5314,38.1868,38.5314,298866.0
2022-05-02 09:50:00,40.24,40.43,40.12,40.42,203492.0,38.5219,38.7037,38.407,38.6942,203492.0
2022-05-02 09:55:00,40.41,40.66,40.21,40.25,338530.0,38.6846,38.9239,38.4931,38.5314,338530.0
2022-05-02 10:00:00,40.25,40.48,40.16,40.17,261393.0,38.5314,38.7516,38.4453,38.4548,261393.0
2022-05-02 10:05:00,40.17,40.17,39.72,39.81,321223.0,38.4548,38.4548,38.0241,38.1102,321223.0
2022-05-02 10:10:00,39.8,39.8,39.51,39.54,335089.0,38.1006,38.1006,37.823,37.8517,335089.0
2022-05-02 10:15:00,39.53,39.74,39.31,39.7,608933.0,37.8422,38.0432,37.6316,38.0049,608933.0
2022-05-02 10:20:00,39.69,39.92,39.66,39.87,235407.0,37.9953,38.2155,37.9666,38.1676,235407.0
2022-05-02 10:25:00,39.86,40.22,39.83,40.17,232800.0,38.1581,38.5027,38.1294,38.4548,232800.0
2022-05-02 10:30:00,40.18,40.38,40.17,40.32,239586.0,38.4644,38.6559,38.4548,38.5984,239586.0
2022-05-02 10:35:00,40.32,40.32,40.03,40.19,109581.0,38.5984,38.5984,38.3208,38.474,109581.0
2022-05-02 10:40:00,40.19,40.28,40.09,40.14,99775.0,38.474,38.5601,38.3783,38.4261,99775.0
2022-05-02 10:45:00,40.15,40.19,40.02,40.07,129845.0,38.4357,38.474,38.3112,38.3591,129845.0
2022-05-02 10:50:00,40.07,40.07,39.71,39.73,272041.0,38.3591,38.3591,38.0145,38.0336,272041.0
2022-05-02 10:55:00,39.72,39.77,39.54,39.69,299790.0,38.0241,38.0719,37.8517,37.9953,299790.0
2022-05-02 11:00:00,39.7,39.73,39.39,39.39,187122.0,38.0049,38.0336,37.7081,37.7081,187122.0
2022-05-02 11:05:00,39.4,39.55,39.38,39.52,295792.0,37.7177,37.8613,37.6986,37.8326,295792.0
2022-05-02 11:10:00,39.52,39.67,39.45,39.65,183342.0,37.8326,37.9762,37.7656,37.957,183342.0
2022-05-02 11:15:00,39.66,39.66,39.36,39.52,151050.0,37.9666,37.9666,37.6794,37.8326,151050.0
2022-05-02 11:20:00,39.51,39.64,39.49,39.59,150766.0,37.823,37.9475,37.8039,37.8996,150766.0
2022-05-02 11:25:00,39.6,39.71,39.49,39.65,309769.0,37.9092,38.0145,37.8039,37.957,309769.0
2022-05-02 11:30:00,39.65,39.82,39.53,39.77,318533.0,37.957,38.1198,37.8422,38.0719,318533.0
2022-05-02 11:35:00,39.77,39.88,39.63,39.65,202187.0,38.0719,38.1772,37.9379,37.957,202187.0
2022-05-02 11:40:00,39.64,39.91,39.6,39.84,242924.0,37.9475,38.2059,37.9092,38.1389,242924.0
2022-05-02 11:45:00,39.87,39.88,39.74,39.82,81305.0,38.1676,38.1772,38.0432,38.1198,81305.0
2022-05-02 11:50:00,39.8,39.89,39.78,39.81,153556.0,38.1006,38.1868,38.0815,38.1102,153556.0
2022-05-02 11:55:00,39.81,39.94,39.76,39.91,204095.0,38.1102,38.2347,38.0623,38.2059,204095.0
2022-05-02 12:00:00,39.91,39.97,39.64,39.68,169354.0,38.2059,38.2634,37.9475,37.9858,169354.0
2022-05-02 12:05:00,39.68,39.74,39.63,39.7,94614.0,37.9858,38.0432,37.9379,38.0049,94614.0
2022-05-02 12:10:00,39.7,39.9,39.65,39.89,156403.0,38.0049,38.1964,37.957,38.1868,156403.0
2022-05-02 12:15:00,39.89,40.04,39.75,40.04,116628.0,38.1868,38.3304,38.0528,38.3304,116628.0
2022-05-02 12:20:00,40.05,40.11,39.93,39.97,194957.0,38.34,38.3974,38.2251,38.2634,194957.0
2022-05-02 12:25:00,39.97,39.98,39.87,39.96,83335.0,38.2634,38.273,38.1676,38.2538,83335.0
2022-05-02 12:30:00,39.96,40.03,39.92,39.98,79819.0,38.2538,38.3208,38.2155,38.273,79819.0
2022-05-02 12:35:00,39.98,40.01,39.88,39.94,76132.0,38.273,38.3017,38.1772,38.2347,76132.0
2022-05-02 12:40:00,39.93,40.0,39.84,39.95,70923.0,38.2251,38.2921,38.1389,38.2442,70923.0
2022-05-02 12:45:00,39.94,39.94,39.82,39.93,69648.0,38.2347,38.2347,38.1198,38.2251,69648.0
2022-05-02 12:50:00,39.92,39.95,39.79,39.81,71232.0,38.2155,38.2442,38.0911,38.1102,71232.0
2022-05-02 12:55:00,39.81,39.87,39.66,39.75,153108.0,38.1102,38.1676,37.9666,38.0528,153108.0
2022-05-02 13:00:00,39.76,39.77,39.55,39.66,141793.0,38.0623,38.0719,37.8613,37.9666,141793.0
2022-05-02 13:05:00,39.67,39.73,39.59,39.68,175124.0,37.9762,38.0336,37.8996,37.9858,175124.0
2022-05-02 13:10:00,39.67,39.84,39.64,39.73,121750.0,37.9762,38.1389,37.9475,38.0336,121750.0
2022-05-02 13:15:00,39.73,39.73,39.54,39.63,125824.0,38.0336,38.0336,37.8517,37.9379,125824.0
2022-05-02 13:20:00,39.63,39.63,39.5,39.53,241056.0,37.9379,37.9379,37.8134,37.8422,241056.0
2022-05-02 13:25:00,39.52,39.61,39.49,39.57,213178.0,37.8326,37.9188,37.8039,37.8805,213178.0
2022-05-02 13:30:00,39.57,39.7,39.53,39.57,165707.0,37.8805,38.0049,37.8422,37.8805,165707.0
2022-05-02 13:35:00,39.57,39.69,39.55,39.6,81122.0,37.8805,37.9953,37.8613,37.9092,81122.0
2022-05-02 13:40:00,39.61,39.67,39.51,39.51,84178.0,37.9188,37.9762,37.823,37.823,84178.0
2022-05-02 13:45:00,39.51,39.56,39.43,39.47,200830.0,37.823,37.8709,37.7464,37.7847,200830.0
2022-05-02 13:50:00,39.47,39.55,39.44,39.44,152395.0,37.7847,37.8613,37.756,37.756,152395.0
2022-05-02 13:55:00,39.43,39.6,39.39,39.6,187699.0,37.7464,37.9092,37.7081,37.9092,187699.0
2022-05-02 14:00:00,39.6,39.6,39.45,39.56,204676.0,37.9092,37.9092,37.7656,37.8709,204676.0
2022-05-02 14:05:00,39.55,39.6,39.44,39.49,128373.0,37.8613,37.9092,37.756,37.8039,128373.0
2022-05-02 14:10:00,39.49,39.49,39.14,39.19,384335.0,37.8039,37.8039,37.4688,37.5167,384335.0
2022-05-02 14:15:00,39.18,39.24,39.02,39.05,202691.0,37.5071,37.5645,37.3539,37.3827,202691.0
2022-05-02 14:20:00,39.04,39.19,39.02,39.16,195291.0,37.3731,37.5167,37.3539,37.488,195291.0
2022-05-02 14:25:00,39.15,39.27,39.1,39.27,200043.0,37.4784,37.5933,37.4305,37.5933,200043.0
2022-05-02 14:30:00,39.26,39.32,39.18,39.29,269637.0,37.5837,37.6411,37.5071,37.6124,269637.0
2022-05-02 14:35:00,39.28,39.4,39.22,39.3,185891.0,37.6028,37.7177,37.5454,37.622,185891.0
2022-05-02 14:40:00,39.3,39.34,39.16,39.25,157670.0,37.622,37.6603,37.488,37.5741,157670.0
2022-05-02 14:45:00,39.25,39.45,39.24,39.32,112038.0,37.5741,37.7656,37.5645,37.6411,112038.0
2022-05-02 14:50:00,39.32,39.5,39.23,39.46,268495.0,37.6411,37.8134,37.555,37.7752,268495.0
2022-05-02 14:55:00,39.47,39.51,39.24,39.28,165578.0,37.7847,37.823,37.5645,37.6028,165578.0
2022-05-02 15:00:00,39.28,39.48,39.26,39.47,238927.0,37.6028,37.7943,37.5837,37.7847,238927.0
2022-05-02 15:05:00,39.46,39.63,39.33,39.57,334265.0,37.7752,37.9379,37.6507,37.8805,334265.0
2022-05-02 15:10:00,39.58,39.82,39.58,39.79,297899.0,37.89,38.1198,37.89,38.0911,297899.0
2022-05-02 15:15:00,39.79,39.84,39.68,39.82,219435.0,38.0911,38.1389,37.9858,38.1198,219435.0
2022-05-02 15:20:00,39.82,39.93,39.79,39.8,247409.0,38.1198,38.2251,38.0911,38.1006,247409.0
2022-05-02 15:25:00,39.81,39.93,39.76,39.86,178794.0,38.1102,38.2251,38.0623,38.1581,178794.0
2022-05-02 15:30:00,39.85,40.03,39.84,40.03,329016.0,38.1485,38.3208,38.1389,38.3208,329016.0
2022-05-02 15:35:00,40.02,40.06,39.88,39.91,235349.0,38.3112,38.3495,38.1772,38.2059,235349.0
2022-05-02 15:40:00,39.91,40.02,39.78,39.8,278273.0,38.2059,38.3112,38.0815,38.1006,278273.0
2022-05-02 15:45:00,39.8,40.06,39.76,40.06,503021.0,38.1006,38.3495,38.0623,38.3495,503021.0
2022-05-02 15:50:00,40.07,40.21,40.01,40.16,424503.0,38.3591,38.4931,38.3017,38.4453,424503.0
2022-05-02 15:55:00,40.15,40.2,40.08,40.19,680762.0,38.4357,38.4836,38.3687,38.474,680762.0
2022-05-03 09:30:00,40.34,40.36,40.01,40.06,238036.0,38.6176,38.6367,38.3017,38.3495,238036.0
2022-05-03 09:35:00,40.06,40.26,39.82,40.0,232215.0,38.3495,38.541,38.1198,38.2921,232215.0
2022-05-03 09:40:00,40.01,40.64,39.99,40.54,401123.0,38.3017,38.9048,38.2825,38.809,401123.0
2022-05-03 09:45:00,40.53,40.6,40.1,40.33,346133.0,38.7995,38.8665,38.3878,38.608,346133.0
2022-05-03 09:50:00,40.3,40.62,40.25,40.6,322370.0,38.5793,38.8856,38.5314,38.8665,322370.0
2022-05-03 09:55:00,40.61,40.7,40.49,40.65,287772.0,38.8761,38.9622,38.7612,38.9143,287772.0
2022-05-03 10:00:00,40.65,40.89,40.6,40.72,210802.0,38.9143,39.1441,38.8665,38.9814,210802.0
2022-05-03 10:05:00,40.73,40.79,40.37,40.43,231325.0,38.9909,39.0484,38.6463,38.7037,231325.0
2022-05-03 10:10:00,40.41,40.75,40.39,40.69,144142.0,38.6846,39.0101,38.6654,38.9526,144142.0
2022-05-03 10:15:00,40.68,40.74,40.47,40.55,92701.0,38.9431,39.0005,38.742,38.8186,92701.0
2022-05-03 10:20:00,40.54,40.6,40.4,40.46,119979.0,38.809,38.8665,38.675,38.7325,119979.0
2022-05-03 10:25:00,40.46,40.71,40.43,40.59,120908.0,38.7325,38.9718,38.7037,38.8569,120908.0
2022-05-03 10:30:00,40.59,40.63,40.44,40.56,196054.0,38.8569,38.8952,38.7133,38.8282,196054.0
2022-05-03 10:35:00,40.56,40.58,40.28,40.34,158348.0,38.8282,38.8473,38.5601,38.6176,158348.0
2022-05-03 10:40:00,40.35,40.39,40.18,40.22,147221.0,38.6272,38.6654,38.4644,38.5027,147221.0
2022-05-03 10:45:00,40.21,40.35,40.14,40.23,108670.0,38.4931,38.6272,38.4261,38.5123,108670.0
2022-05-03 10:50:00,40.23,40.39,40.21,40.34,214376.0,38.5123,38.6654,38.4931,38.6176,214376.0
2022-05-03 10:55:00,40.34,40.4,40.25,40.36,134196.0,38.6176,38.675,38.5314,38.6367,134196.0
2022-05-03 11:00:00,40.37,40.43,40.27,40.43,194841.0,38.6463,38.7037,38.5506,38.7037,194841.0
2022-05-03 11:05:00,40.43,40.62,40.38,40.57,158726.0,38.7037,38.8856,38.6559,38.8378,158726.0
2022-05-03 11:10:00,40.58,40.63,40.5,40.57,143308.0,38.8473,38.8952,38.7708,38.8378,143308.0
2022-05-03 11:15:00,40.58,40.67,40.51,40.67,233456.0,38.8473,38.9335,38.7803,38.9335,233456.0
2022-05-03 11:20:00,40.67,40.79,40.65,40.77,176005.0,38.9335,39.0484,38.9143,39.0292,176005.0
2022-05-03 11:25:00,40.77,40.82,40.71,40.76,181250.0,39.0292,39.0771,38.9718,39.0196,181250.0
2022-05-03 11:30:00,40.76,40.82,40.72,40.8,153134.0,39.0196,39.0771,38.9814,39.0579,153134.0
2022-05-03 11:35:00,40.8,40.82,40.61,40.65,121287.0,39.0579,39.0771,38.8761,38.9143,121287.0
2022-05-03 11:40:00,40.66,40.75,40.65,40.65,96071.0,38.9239,39.0101,38.9143,38.9143,96071.0
2022-05-03 11:45:00,40.64,40.68,40.55,40.63,114857.0,38.9048,38.9431,38.8186,38.8952,114857.0
2022-05-03 11:50:00,40.63,40.66,40.57,40.59,94826.0,38.8952,38.9239,38.8378,38.8569,94826.0
2022-05-03 11:55:00,40.58,40.69,40.48,40.68,102381.0,38.8473,38.9526,38.7516,38.9431,102381.0
2022-05-03 12:00:00,40.69,40.72,40.63,40.63,91203.0,38.9526,38.9814,38.8952,38.8952,91203.0
2022-05-03 12:05:00,40.63,40.64,40.3,40.32,137756.0,38.8952,38.9048,38.5793,38.5984,137756.0
2022-05-03 12:10:00,40.31,40.47,40.29,40.47,71501.0,38.5889,38.742,38.5697,38.742,71501.0
2022-05-03 12:15:00,40.47,40.47,40.37,40.46,81231.0,38.742,38.742,38.6463,38.7325,81231.0
2022-05-03 12:20:00,40.46,40.56,40.4,40.53,98435.0,38.7325,38.8282,38.675,38.7995,98435.0
2022-05-03 12:25:00,40.53,40.59,40.42,40.44,100687.0,38.7995,38.8569,38.6942,38.7133,100687.0
2022-05-03 12:30:00,40.45,40.48,40.34,40.47,96004.0,38.7229,38.7516,38.6176,38.742,96004.0
2022-05-03 12:35:00,40.47,40.49,40.35,40.4,58662.0,38.742,38.7612,38.6272,38.675,58662.0
2022-05-03 12:40:00,40.41,40.46,40.37,40.4,68741.0,38.6846,38.7325,38.6463,38.675,68741.0
2022-05-03 12:45:00,40.39,40.42,40.28,40.34,90944.0,38.6654,38.6942,38.5601,38.6176,90944.0
2022-05-03 12:50:00,40.33,40.4,40.31,40.33,60200.0,38.608,38.675,38.5889,38.608,60200.0
2022-05-03 12:55:00,40.32,40.42,40.27,40.39,136874.0,38.5984,38.6942,38.5506,38.6654,136874.0
2022-05-03 13:00:00,40.39,40.47,40.35,40.37,125868.0,38.6654,38.742,38.6272,38.6463,125868.0
2022-05-03 13:05:00,40.38,40.44,40.32,40.43,105690.0,38.6559,38.7133,38.5984,38.7037,105690.0
2022-05-03 13:10:00,40.41,40.53,40.38,40.49,117246.0,38.6846,38.7995,38.6559,38.7612,117246.0
2022-05-03 13:15:00,40.49,40.55,40.44,40.46,138306.0,38.7612,38.8186,38.7133,38.7325,138306.0
2022-05-03 13:20:00,40.46,40.51,40.38,40.43,150295.0,38.7325,38.7803,38.6559,38.7037,150295.0
2022-05-03 13:25:00,40.43,40.46,40.36,40.44,113681.0,38.7037,38.7325,38.6367,38.7133,113681.0
2022-05-03 13:30:00,40.44,40.53,40.41,40.52,116620.0,38.7133,38.7995,38.6846,38.7899,116620.0
2022-05-03 13:35:00,40.51,40.63,40.5,40.59,120552.0,38.7803,38.8952,38.7708,38.8569,120552.0
2022-05-03 13:40:00,40.59,40.63,40.54,40.62,161632.0,38.8569,38.8952,38.809,38.8856,161632.0
2022-05-03 13:45:00,40.62,40.64,40.55,40.59,116138.0,38.8856,38.9048,38.8186,38.8569,116138.0
2022-05-03 13:50:00,40.58,40.58,40.44,40.47,107328.0,38.8473,38.8473,38.7133,38.742,107328.0
2022-05-03 13:55:00,40.47,40.5,40.44,40.45,85022.0,38.742,38.7708,38.7133,38.7229,85022.0
2022-05-03 14:00:00,40.45,40.46,40.17,40.2,196997.0,38.7229,38.7325,38.4548,38.4836,196997.0
2022-05-03 14:05:00,40.2,40.2,40.12,40.17,134418.0,38.4836,38.4836,38.407,38.4548,134418.0
2022-05-03 14:10:00,40.17,40.19,39.98,40.0,201648.0,38.4548,38.474,38.273,38.2921,201648.0
2022-05-03 14:15:00,39.99,40.01,39.94,39.98,124149.0,38.2825,38.3017,38.2347,38.273,124149.0
2022-05-03 14:20:00,39.98,40.03,39.93,40.02,101277.0,38.273,38.3208,38.2251,38.3112,101277.0
2022-05-03 14:25:00,40.03,40.05,39.95,40.01,188211.0,38.3208,38.34,38.2442,38.3017,188211.0
2022-05-03 14:30:00,40.02,40.26,40.02,40.25,132537.0,38.3112,38.541,38.3112,38.5314,132537.0
2022-05-03 14:35:00,40.25,40.29,40.02,40.03,102290.0,38.5314,38.5697,38.3112,38.3208,102290.0
2022-05-03 14:40:00,40.04,40.16,39.86,40.11,274449.0,38.3304,38.4453,38.1581,38.3974,274449.0
2022-05-03 14:45:00,40.12,40.16,39.97,40.13,161528.0,38.407,38.4453,38.2634,38.4165,161528.0
2022-05-03 14:50:00,40.11,40.38,40.1,40.3,233983.0,38.3974,38.6559,38.3878,38.5793,233983.0
2022-05-03 14:55:00,40.31,40.38,40.27,40.36,260380.0,38.5889,38.6559,38.5506,38.6367,260380.0
2022-05-03 15:00:00,40.37,40.42,40.34,40.38,127078.0,38.6463,38.6942,38.6176,38.6559,127078.0
2022-05-03 15:05:00,40.38,40.45,40.35,40.41,99187.0,38.6559,38.7229,38.6272,38.6846,99187.0
2022-05-03 15:10:00,40.41,40.47,40.35,40.46,163306.0,38.6846,38.742,38.6272,38.7325,163306.0
2022-05-03 15:15:00,40.46,40.48,40.32,40.32,201050.0,38.7325,38.7516,38.5984,38.5984,201050.0
2022-05-03 15:20:00,40.33,40.44,40.21,40.31,124350.0,38.608,38.7133,38.4931,38.5889,124350.0
2022-05-03 15:25:00,40.3,40.3,40.2,40.22,137966.0,38.5793,38.5793,38.4836,38.5027,137966.0
2022-05-03 15:30:00,40.22,40.3,40.17,40.26,263557.0,38.5027,38.5793,38.4548,38.541,263557.0
2022-05-03 15:35:00,40.26,40.28,40.14,40.18,204026.0,38.541,38.5601,38.4261,38.4644,204026.0
2022-05-03 15:40:00,40.17,40.17,40.0,40.05,214460.0,38.4548,38.4548,38.2921,38.34,214460.0
2022-05-03 15:45:00,40.05,40.22,39.98,40.11,389631.0,38.34,38.5027,38.273,38.3974,389631.0
2022-05-03 15:50:00,40.1,40.26,40.04,40.22,503358.0,38.3878,38.541,38.3304,38.5027,503358.0
2022-05-03 15:55:00,40.22,40.22,40.11,40.16,569794.0,38.5027,38.5027,38.3974,38.4453,569794.0
2022-05-04 09:30:00,40.28,40.64,40.22,40.39,360793.0,38.5601,38.9048,38.5027,38.6654,360793.0
2022-05-04 09:35:00,40.39,40.52,40.04,40.22,225942.0,38.6654,38.7899,38.3304,38.5027,225942.0
2022-05-04 09:40:00,40.22,40.25,39.99,40.13,179327.0,38.5027,38.5314,38.2825,38.4165,179327.0
2022-05-04 09:45:00,40.13,40.14,39.95,40.02,171322.0,38.4165,38.4261,38.2442,38.3112,171322.0
2022-05-04 09:50:00,40.01,40.06,39.91,39.96,159904.0,38.3017,38.3495,38.2059,38.2538,159904.0
2022-05-04 09:55:00,39.97,40.05,39.71,39.73,242127.0,38.2634,38.34,38.0145,38.0336,242127.0
2022-05-04 10:00:00,39.73,39.73,39.5,39.52,300262.0,38.0336,38.0336,37.8134,37.8326,300262.0
2022-05-04 10:05:00,39.51,39.63,39.49,39.59,123213.0,37.823,37.9379,37.8039,37.8996,123213.0
2022-05-04 10:10:00,39.6,39.69,39.54,39.57,97198.0,37.9092,37.9953,37.8517,37.8805,97198.0
2022-05-04 10:15:00,39.58,39.64,39.47,39.61,91727.0,37.89,37.9475,37.7847,37.9188,91727.0
2022-05-04 10:20:00,39.61,39.72,39.59,39.69,78835.0,37.9188,38.0241,37.8996,37.9953,78835.0
2022-05-04 10:25:00,39.67,39.71,39.58,39.61,84111.0,37.9762,38.0145,37.89,37.9188,84111.0
2022-05-04 10:30:00,39.6,39.6,39.38,39.42,179118.0,37.9092,37.9092,37.6986,37.7369,179118.0
2022-05-04 10:35:00,39.41,39.63,39.41,39.58,157691.0,37.7273,37.9379,37.7273,37.89,157691.0
2022-05-04 10:40:00,39.58,39.64,39.55,39.63,178621.0,37.89,37.9475,37.8613,37.9379,178621.0
2022-05-04 10:45:00,39.64,39.69,39.55,39.59,161193.0,37.9475,37.9953,37.8613,37.8996,161193.0
2022-05-04 10:50:00,39.59,39.61,39.5,39.55,147520.0,37.8996,37.9188,37.8134,37.8613,147520.0
2022-05-04 10:55:00,39.54,39.63,39.53,39.58,86964.0,37.8517,37.9379,37.8422,37.89,86964.0
2022-05-04 11:00:00,39.58,39.64,39.52,39.55,68164.0,37.89,37.9475,37.8326,37.8613,68164.0
2022-05-04 11:05:00,39.55,39.69,39.54,39.68,119719.0,37.8613,37.9953,37.8517,37.9858,119719.0
2022-05-04 11:10:00,39.68,39.69,39.4,39.43,181064.0,37.9858,37.9953,37.7177,37.7464,181064.0
2022-05-04 11:15:00,39.43,39.52,39.4,39.42,90580.0,37.7464,37.8326,37.7177,37.7369,90580.0
2022-05-04 11:20:00,39.42,39.45,39.32,39.32,216631.0,37.7369,37.7656,37.6411,37.6411,216631.0
2022-05-04 11:25:00,39.33,39.42,39.28,39.4,266219.0,37.6507,37.7369,37.6028,37.7177,266219.0
2022-05-04 11:30:00,39.39,39.4,39.25,39.33,103671.0,37.7081,37.7177,37.5741,37.6507,103671.0
2022-05-04 11:35:00,39.33,39.35,39.27,39.35,75824.0,37.6507,37.6699,37.5933,37.6699,75824.0
2022-05-04 11:40:00,39.34,39.38,39.25,39.32,80524.0,37.6603,37.6986,37.5741,37.6411,80524.0
2022-05-04 11:45:00,39.32,39.39,39.27,39.36,156551.0,37.6411,37.7081,37.5933,37.6794,156551.0
2022-05-04 11:50:00,39.35,39.44,39.33,39.43,171458.0,37.6699,37.756,37.6507,37.7464,171458.0
2022-05-04 11:55:00,39.44,39.46,39.29,39.3,103014.0,37.756,37.7752,37.6124,37.622,103014.0
2022-05-04 12:00:00,39.3,39.32,39.24,39.28,51349.0,37.622,37.6411,37.5645,37.6028,51349.0
2022-05-04 12:05:00,39.28,39.42,39.26,39.41,81097.0,37.6028,37.7369,37.5837,37.7273,81097.0
2022-05-04 12:10:00,39.41,39.62,39.37,39.62,214302.0,37.7273,37.9283,37.689,37.9283,214302.0
2022-05-04 12:15:00,39.62,39.65,39.5,39.55,153452.0,37.9283,37.957,37.8134,37.8613,153452.0
2022-05-04 12:20:00,39.56,39.72,39.55,39.6,163793.0,37.8709,38.0241,37.8613,37.9092,163793.0
2022-05-04 12:25:00,39.61,39.76,39.56,39.7,145753.0,37.9188,38.0623,37.8709,38.0049,145753.0
2022-05-04 12:30:00,39.71,39.72,39.65,39.66,97343.0,38.0145,38.0241,37.957,37.9666,97343.0
2022-05-04 12:35:00,39.66,39.76,39.65,39.75,128733.0,37.9666,38.0623,37.957,38.0528,128733.0
2022-05-04 12:40:00,39.75,39.78,39.71,39.76,101476.0,38.0528,38.0815,38.0145,38.0623,101476.0
2022-05-04 12:45:00,39.76,39.78,39.65,39.66,177933.0,38.0623,38.0815,37.957,37.9666,177933.0
2022-05-04 12:50:00,39.66,39.76,39.62,39.76,92526.0,37.9666,38.0623,37.9283,38.0623,92526.0
2022-05-04 12:55:00,39.76,39.8,39.68,39.75,97226.0,38.0623,38.1006,37.9858,38.0528,97226.0
2022-05-04 13:00:00,39.75,39.92,39.75,39.87,118935.0,38.0528,38.2155,38.0528,38.1676,118935.0
2022-05-04 13:05:00,39.87,39.88,39.69,39.71,135727.0,38.1676,38.1772,37.9953,38.0145,135727.0
2022-05-04 13:10:00,39.7,39.7,39.58,39.67,103627.0,38.0049,38.0049,37.89,37.9762,103627.0
2022-05-04 13:15:00,39.67,39.74,39.59,39.64,84599.0,37.9762,38.0432,37.8996,37.9475,84599.0
2022-05-04 13:20:00,39.64,39.64,39.52,39.56,105389.0,37.9475,37.9475,37.8326,37.8709,105389.0
2022-05-04 13:25:00,39.58,39.62,39.52,39.58,135931.0,37.89,37.9283,37.8326,37.89,135931.0
2022-05-04 13:30:00,39.58,39.63,39.55,39.63,130633.0,37.89,37.9379,37.8613,37.9379,130633.0
2022-05-04 13:35:00,39.63,39.68,39.52,39.57,101429.0,37.9379,37.9858,37.8326,37.8805,101429.0
2022-05-04 13:40:00,39.57,39.66,39.56,39.66,61423.0,37.8805,37.9666,37.8709,37.9666,61423.0
2022-05-04 13:45:00,39.66,39.74,39.65,39.73,86286.0,37.9666,38.0432,37.957,38.0336,86286.0
2022-05-04 13:50:00,39.71,39.81,39.68,39.8,65926.0,38.0145,38.1102,37.9858,38.1006,65926.0
2022-05-04 13:55:00,39.8,39.92,39.78,39.86,151792.0,38.1006,38.2155,38.0815,38.1581,151792.0
2022-05-04 14:00:00,39.86,40.24,39.71,39.98,324276.0,38.1581,38.5219,38.0145,38.273,324276.0
2022-05-04 14:05:00,39.99,40.07,39.71,39.83,135567.0,38.2825,38.3591,38.0145,38.1294,135567.0
2022-05-04 14:10:00,39.83,39.98,39.73,39.9,121894.0,38.1294,38.273,38.0336,38.1964,121894.0
2022-05-04 14:15:00,39.91,39.92,39.71,39.71,78730.0,38.2059,38.2155,38.0145,38.0145,78730.0
2022-05-04 14:20:00,39.7,39.82,39.55,39.79,182644.0,38.0049,38.1198,37.8613,38.0911,182644.0
2022-05-04 14:25:00,39.8,40.22,39.79,40.2,225591.0,38.1006,38.5027,38.0911,38.4836,225591.0
2022-05-04 14:30:00,40.2,40.26,39.33,39.36,363308.0,38.4836,38.541,37.6507,37.6794,363308.0
2022-05-04 14:35:00,39.34,39.74,39.26,39.64,278950.0,37.6603,38.0432,37.5837,37.9475,278950.0
2022-05-04 14:40:00,39.62,40.21,39.57,40.2,333740.0,37.9283,38.4931,37.8805,38.4836,333740.0
2022-05-04 14:45:00,40.2,40.69,40.2,40.48,410716.0,38.4836,38.9526,38.4836,38.7516,410716.0
2022-05-04 14:50:00,40.49,40.67,40.38,40.63,257417.0,38.7612,38.9335,38.6559,38.8952,257417.0
2022-05-04 14:55:00,40.63,40.83,40.56,40.68,401514.0,38.8952,39.0867,38.8282,38.9431,401514.0
2022-05-04 15:00:00,40.68,40.83,40.49,40.64,340510.0,38.9431,39.0867,38.7612,38.9048,340510.0
2022-05-04 15:05:00,40.65,40.79,40.57,40.69,218946.0,38.9143,39.0484,38.8378,38.9526,218946.0
2022-05-04 15:10:00,40.69,40.93,40.68,40.85,300915.0,38.9526,39.1824,38.9431,39.1058,300915.0
2022-05-04 15:15:00,40.85,41.04,40.76,40.8,308864.0,39.1058,39.2877,39.0196,39.0579,308864.0
2022-05-04 15:20:00,40.79,40.92,40.7,40.82,282404.0,39.0484,39.1728,38.9622,39.0771,282404.0
2022-05-04 15:25:00,40.84,40.99,40.84,40.97,121959.0,39.0962,39.2398,39.0962,39.2207,121959.0
2022-05-04 15:30:00,40.97,41.19,40.96,41.19,175512.0,39.2207,39.4313,39.2111,39.4313,175512.0
2022-05-04 15:35:00,41.18,41.25,41.13,41.22,177586.0,39.4217,39.4887,39.3739,39.46,177586.0
2022-05-04 15:40:00,41.22,41.27,41.12,41.21,261156.0,39.46,39.5079,39.3643,39.4504,261156.0
2022-05-04 15:45:00,41.21,41.34,41.12,41.33,426682.0,39.4504,39.5749,39.3643,39.5653,426682.0
2022-05-04 15:50:00,41.34,41.41,41.26,41.28,370146.0,39.5749,39.6419,39.4983,39.5174,370146.0
2022-05-04 15:55:00,41.28,41.38,41.24,41.3,740460.0,39.5174,39.6132,39.4792,39.5366,740460.0
2022-05-05 09:30:00,41.01,41.08,40.69,40.72,416490.0,39.259,39.326,38.9526,38.9814,416490.0
2022-05-05 09:35:00,40.72,40.86,40.55,40.55,233342.0,38.9814,39.1154,38.8186,38.8186,233342.0
2022-05-05 09:40:00,40.55,40.83,40.51,40.55,227103.0,38.8186,39.0867,38.7803,38.8186,227103.0
2022-05-05 09:45:00,40.56,40.75,40.33,40.47,256827.0,38.8282,39.0101,38.608,38.742,256827.0
2022-05-05 09:50:00,40.45,40.55,40.38,40.42,120780.0,38.7229,38.8186,38.6559,38.6942,120780.0
2022-05-05 09:55:00,40.42,40.49,40.18,40.3,195486.0,38.6942,38.7612,38.4644,38.5793,195486.0
2022-05-05 10:00:00,40.31,40.33,40.1,40.15,218509.0,38.5889,38.608,38.3878,38.4357,218509.0
2022-05-05 10:05:00,40.15,40.19,39.98,40.08,425751.0,38.4357,38.474,38.273,38.3687,425751.0
2022-05-05 10:10:00,40.07,40.23,39.89,40.19,489528.0,38.3591,38.5123,38.1868,38.474,489528.0
2022-05-05 10:15:00,40.19,40.36,40.12,40.34,305033.0,38.474,38.6367,38.407,38.6176,305033.0
2022-05-05 10:20:00,40.33,40.34,40.06,40.12,438056.0,38.608,38.6176,38.3495,38.407,438056.0
2022-05-05 10:25:00,40.12,40.16,40.02,40.03,165309.0,38.407,38.4453,38.3112,38.3208,165309.0
2022-05-05 10:30:00,40.03,40.09,39.94,40.09,189353.0,38.3208,38.3783,38.2347,38.3783,189353.0
2022-05-05 10:35:00,40.08,40.09,39.87,39.91,319812.0,38.3687,38.3783,38.1676,38.2059,319812.0
2022-05-05 10:40:00,39.9,40.02,39.78,40.01,164898.0,38.1964,38.3112,38.0815,38.3017,164898.0
2022-05-05 10:45:00,40.01,40.02,39.58,39.63,320822.0,38.3017,38.3112,37.89,37.9379,320822.0
2022-05-05 10:50:00,39.62,39.69,39.46,39.49,259603.0,37.9283,37.9953,37.7752,37.8039,259603.0
2022-05-05 10:55:00,39.49,39.63,39.46,39.59,93129.0,37.8039,37.9379,37.7752,37.8996,93129.0
2022-05-05 11:00:00,39.59,39.65,39.34,39.4,159173.0,37.8996,37.957,37.6603,37.7177,159173.0
2022-05-05 11:05:00,39.39,39.47,39.14,39.16,229837.0,37.7081,37.7847,37.4688,37.488,229837.0
2022-05-05 11:10:00,39.16,39.27,39.07,39.25,322588.0,37.488,37.5933,37.4018,37.5741,322588.0
2022-05-05 11:15:00,39.24,39.25,39.15,39.16,431059.0,37.5645,37.5741,37.4784,37.488,431059.0
2022-05-05 11:20:00,39.17,39.22,39.09,39.12,273121.0,37.4975,37.5454,37.421,37.4497,273121.0
2022-05-05 11:25:00,39.14,39.22,39.1,39.17,236445.0,37.4688,37.5454,37.4305,37.4975,236445.0
2022-05-05 11:30:00,39.17,39.23,39.03,39.06,352530.0,37.4975,37.555,37.3635,37.3922,352530.0
2022-05-05 11:35:00,39.05,39.33,39.05,39.3,281166.0,37.3827,37.6507,37.3827,37.622,281166.0
2022-05-05 11:40:00,39.3,39.45,39.3,39.41,367424.0,37.622,37.7656,37.622,37.7273,367424.0
2022-05-05 11:45:00,39.4,39.41,39.22,39.3,426233.0,37.7177,37.7273,37.5454,37.622,426233.0
2022-05-05 11:50:00,39.3,39.31,38.99,39.02,455282.0,37.622,37.6316,37.3252,37.3539,455282.0
2022-05-05 11:55:00,39.02,39.08,38.99,39.0,337403.0,37.3539,37.4114,37.3252,37.3348,337403.0
2022-05-05 12:00:00,39.0,39.03,38.86,38.99,405081.0,37.3348,37.3635,37.2008,37.3252,405081.0
2022-05-05 12:05:00,39.0,39.19,38.97,39.15,220628.0,37.3348,37.5167,37.3061,37.4784,220628.0
2022-05-05 12:10:00,39.15,39.33,39.07,39.23,165763.0,37.4784,37.6507,37.4018,37.555,165763.0
2022-05-05 12:15:00,39.23,39.25,39.06,39.22,106805.0,37.555,37.5741,37.3922,37.5454,106805.0
2022-05-05 12:20:00,39.23,39.28,39.09,39.13,118111.0,37.555,37.6028,37.421,37.4592,118111.0
2022-05-05 12:25:00,39.14,39.3,39.14,39.25,156215.0,37.4688,37.622,37.4688,37.5741,156215.0
2022-05-05 12:30:00,39.25,39.42,39.2,39.34,148149.0,37.5741,37.7369,37.5263,37.6603,148149.0
2022-05-05 12:35:00,39.32,39.32,39.18,39.25,280023.0,37.6411,37.6411,37.5071,37.5741,280023.0
2022-05-05 12:40:00,39.25,39.26,39.12,39.15,108049.0,37.5741,37.5837,37.4497,37.4784,108049.0
2022-05-05 12:45:00,39.15,39.21,39.05,39.14,98955.0,37.4784,37.5358,37.3827,37.4688,98955.0
2022-05-05 12:50:00,39.15,39.35,39.13,39.33,135579.0,37.4784,37.6699,37.4592,37.6507,135579.0
2022-05-05 12:55:00,39.32,39.39,39.29,39.38,148137.0,37.6411,37.7081,37.6124,37.6986,148137.0
2022-05-05 13:00:00,39.39,39.57,39.31,39.47,218047.0,37.7081,37.8805,37.6316,37.7847,218047.0
2022-05-05 13:05:00,39.47,39.77,39.46,39.73,295674.0,37.7847,38.0719,37.7752,38.0336,295674.0
2022-05-05 13:10:00,39.73,39.73,39.49,39.5,113678.0,38.0336,38.0336,37.8039,37.8134,113678.0
2022-05-05 13:15:00,39.5,39.67,39.5,39.58,204253.0,37.8134,37.9762,37.8134,37.89,204253.0
2022-05-05 13:20:00,39.57,39.71,39.52,39.7,90728.0,37.8805,38.0145,37.8326,38.0049,90728.0
2022-05-05 13:25:00,39.7,39.7,39.57,39.67,75666.0,38.0049,38.0049,37.8805,37.9762,75666.0
2022-05-05 13:30:00,39.67,39.67,39.47,39.54,93766.0,37.9762,37.9762,37.7847,37.8517,93766.0
2022-05-05 13:35:00,39.55,39.83,39.54,39.59,115294.0,37.8613,38.1294,37.8517,37.8996,115294.0
2022-05-05 13:40:00,39.59,39.77,39.54,39.64,108262.0,37.8996,38.0719,37.8517,37.9475,108262.0
2022-05-05 13:45:00,39.63,39.71,39.5,39.51,71179.0,37.9379,38.0145,37.8134,37.823,71179.0
2022-05-05 13:50:00,39.52,39.53,39.4,39.51,103753.0,37.8326,37.8422,37.7177,37.823,103753.0
2022-05-05 13:55:00,39.51,39.52,39.42,39.49,86547.0,37.823,37.8326,37.7369,37.8039,86547.0
2022-05-05 14:00:00,39.48,39.49,39.34,39.4,71999.0,37.7943,37.8039,37.6603,37.7177,71999.0
2022-05-05 14:05:00,39.4,39.49,39.36,39.42,57984.0,37.7177,37.8039,37.6794,37.7369,57984.0
2022-05-05 14:10:00,39.44,39.47,39.35,39.45,105118.0,37.756,37.7847,37.6699,37.7656,105118.0
2022-05-05 14:15:00,39.45,39.76,39.44,39.75,100357.0,37.7656,38.0623,37.756,38.0528,100357.0
2022-05-05 14:20:00,39.76,39.77,39.47,39.5,108243.0,38.0623,38.0719,37.7847,37.8134,108243.0
2022-05-05 14:25:00,39.51,39.6,39.39,39.48,163809.0,37.823,37.9092,37.7081,37.7943,163809.0
2022-05-05 14:30:00,39.47,39.55,39.38,39.4,130978.0,37.7847,37.8613,37.6986,37.7177,130978.0
2022-05-05 14:35:00,39.39,39.4,39.3,39.38,74551.0,37.7081,37.7177,37.622,37.6986,74551.0
2022-05-05 14:40:00,39.38,39.48,39.33,39.45,124000.0,37.6986,37.7943,37.6507,37.7656,124000.0
2022-05-05 14:45:00,39.45,39.56,39.42,39.48,76323.0,37.7656,37.8709,37.7369,37.7943,76323.0
2022-05-05 14:50:00,39.48,39.69,39.48,39.52,106063.0,37.7943,37.9953,37.7943,37.8326,106063.0
2022-05-05 14:55:00,39.52,39.56,39.44,39.55,84051.0,37.8326,37.8709,37.756,37.8613,84051.0
2022-05-05 15:00:00,39.56,39.65,39.46,39.47,180032.0,37.8709,37.957,37.7752,37.7847,180032.0
2022-05-05 15:05:00,39.47,39.53,39.42,39.51,145546.0,37.7847,37.8422,37.7369,37.823,145546.0
2022-05-05 15:10:00,39.5,39.51,39.3,39.3,141280.0,37.8134,37.823,37.622,37.622,141280.0
2022-05-05 15:15:00,39.31,39.38,39.29,39.36,136902.0,37.6316,37.6986,37.6124,37.6794,136902.0
2022-05-05 15:20:00,39.37,39.37,39.17,39.24,376318.0,37.689,37.689,37.4975,37.5645,376318.0
2022-05-05 15:25:00,39.25,39.37,39.12,39.2,211570.0,37.5741,37.689,37.4497,37.5263,211570.0
2022-05-05 15:30:00,39.2,39.25,39.07,39.2,495539.0,37.5263,37.5741,37.4018,37.5263,495539.0
2022-05-05 15:35:00,39.22,39.39,39.22,39.36,386683.0,37.5454,37.7081,37.5454,37.6794,386683.0
2022-05-05 15:40:00,39.36,39.46,39.36,39.4,196055.0,37.6794,37.7752,37.6794,37.7177,196055.0
2022-05-05 15:45:00,39.4,39.49,39.18,39.2,548422.0,37.7177,37.8039,37.5071,37.5263,548422.0
2022-05-05 15:50:00,39.21,39.66,39.21,39.54,1054534.0,37.5358,37.9666,37.5358,37.8517,1054534.0
2022-05-05 15:55:00,39.55,39.68,39.48,39.66,933565.0,37.8613,37.9858,37.7943,37.9666,933565.0
2022-05-06 09:30:00,39.17,39.21,38.76,38.77,557540.0,37.4975,37.5358,37.105,37.1146,557540.0
2022-05-06 09:35:00,38.78,38.79,38.04,38.04,516421.0,37.1242,37.1338,36.4158,36.4158,516421.0
2022-05-06 09:40:00,38.03,38.32,38.01,38.28,410930.0,36.4062,36.6838,36.3871,36.6455,410930.0
2022-05-06 09:45:00,38.26,38.32,37.94,38.09,482649.0,36.6264,36.6838,36.3201,36.4637,482649.0
2022-05-06 09:50:00,38.1,38.21,37.82,37.88,289999.0,36.4732,36.5785,36.2052,36.2626,289999.0
2022-05-06 09:55:00,37.88,37.93,37.65,37.73,373256.0,36.2626,36.3105,36.0424,36.119,373256.0
2022-05-06 10:00:00,37.73,38.1,37.65,38.0,383062.0,36.119,36.4732,36.0424,36.3775,383062.0
2022-05-06 10:05:00,38.0,38.11,37.88,37.88,339757.0,36.3775,36.4828,36.2626,36.2626,339757.0
2022-05-06 10:10:00,37.88,38.14,37.71,38.04,239937.0,36.2626,36.5115,36.0999,36.4158,239937.0
2022-05-06 10:15:00,38.04,38.45,38.04,38.3,215779.0,36.4158,36.8083,36.4158,36.6647,215779.0
2022-05-06 10:20:00,38.28,38.38,38.16,38.27,123317.0,36.6455,36.7413,36.5307,36.636,123317.0
2022-05-06 10:25:00,38.28,38.36,38.03,38.03,213235.0,36.6455,36.7221,36.4062,36.4062,213235.0
2022-05-06 10:30:00,38.04,38.28,37.94,38.0,214835.0,36.4158,36.6455,36.3201,36.3775,214835.0
2022-05-06 10:35:00,38.0,38.03,37.84,37.99,234735.0,36.3775,36.4062,36.2243,36.3679,234735.0
2022-05-06 10:40:00,38.0,38.18,37.94,38.01,262116.0,36.3775,36.5498,36.3201,36.3871,262116.0
2022-05-06 10:45:00,38.01,38.47,37.99,38.32,232398.0,36.3871,36.8274,36.3679,36.6838,232398.0
2022-05-06 10:50:00,38.33,38.45,38.23,38.44,189016.0,36.6934,36.8083,36.5977,36.7987,189016.0
2022-05-06 10:55:00,38.42,38.49,38.34,38.39,283416.0,36.7796,36.8466,36.703,36.7508,283416.0
2022-05-06 11:00:00,38.39,38.5,38.34,38.41,146160.0,36.7508,36.8561,36.703,36.77,146160.0
2022-05-06 11:05:00,38.41,38.49,38.32,38.43,220049.0,36.77,36.8466,36.6838,36.7891,220049.0
2022-05-06 11:10:00,38.43,38.56,38.3,38.56,142633.0,36.7891,36.9136,36.6647,36.9136,142633.0
2022-05-06 11:15:00,38.56,38.72,38.52,38.62,144096.0,36.9136,37.0668,36.8753,36.971,144096.0
2022-05-06 11:20:00,38.62,38.85,38.6,38.75,236465.0,36.971,37.1912,36.9519,37.0955,236465.0
2022-05-06 11:25:00,38.76,38.81,38.61,38.67,114941.0,37.105,37.1529,36.9614,37.0189,114941.0
2022-05-06 11:30:00,38.68,38.7,38.38,38.41,155053.0,37.0285,37.0476,36.7413,36.77,155053.0
2022-05-06 11:35:00,38.41,38.41,38.05,38.05,186486.0,36.77,36.77,36.4254,36.4254,186486.0
2022-05-06 11:40:00,38.06,38.28,38.03,38.19,142562.0,36.4349,36.6455,36.4062,36.5594,142562.0
2022-05-06 11:45:00,38.19,38.33,38.09,38.3,116167.0,36.5594,36.6934,36.4637,36.6647,116167.0
2022-05-06 11:50:00,38.3,38.43,38.15,38.2,97201.0,36.6647,36.7891,36.5211,36.569,97201.0
2022-05-06 11:55:00,38.2,38.25,38.05,38.16,86915.0,36.569,36.6168,36.4254,36.5307,86915.0
2022-05-06 12:00:00,38.15,38.32,38.04,38.27,190906.0,36.5211,36.6838,36.4158,36.636,190906.0
2022-05-06 12:05:00,38.27,38.46,38.23,38.26,163929.0,36.636,36.8179,36.5977,36.6264,163929.0
2022-05-06 12:10:00,38.25,38.28,38.03,38.1,117231.0,36.6168,36.6455,36.4062,36.4732,117231.0
2022-05-06 12:15:00,38.09,38.19,38.01,38.02,93087.0,36.4637,36.5594,36.3871,36.3966,93087.0
2022-05-06 12:20:00,38.02,38.33,38.01,38.23,121985.0,36.3966,36.6934,36.3871,36.5977,121985.0
2022-05-06 12:25:00,38.24,38.38,38.24,38.35,147665.0,36.6072,36.7413,36.6072,36.7125,147665.0
2022-05-06 12:30:00,38.34,38.48,38.26,38.48,176129.0,36.703,36.837,36.6264,36.837,176129.0
2022-05-06 12:35:00,38.48,38.53,38.28,38.39,115754.0,36.837,36.8849,36.6455,36.7508,115754.0
2022-05-06 12:40:00,38.4,38.43,38.32,38.37,108267.0,36.7604,36.7891,36.6838,36.7317,108267.0
2022-05-06 12:45:00,38.36,38.42,38.32,38.33,88362.0,36.7221,36.7796,36.6838,36.6934,88362.0
2022-05-06 12:50:00,38.33,38.5,38.19,38.41,107205.0,36.6934,36.8561,36.5594,36.77,107205.0
2022-05-06 12:55:00,38.4,38.58,38.38,38.56,170431.0,36.7604,36.9327,36.7413,36.9136,170431.0
2022-05-06 13:00:00,38.57,38.61,38.51,38.59,115580.0,36.9232,36.9614,36.8657,36.9423,115580.0
2022-05-06 13:05:00,38.59,38.59,38.39,38.41,91606.0,36.9423,36.9423,36.7508,36.77,91606.0
2022-05-06 13:10:00,38.41,38.45,38.28,38.29,80272.0,36.77,36.8083,36.6455,36.6551,80272.0
2022-05-06 13:15:00,38.3,38.34,38.09,38.15,140730.0,36.6647,36.703,36.4637,36.5211,140730.0
2022-05-06 13:20:00,38.14,38.27,38.1,38.14,109419.0,36.5115,36.636,36.4732,36.5115,109419.0
2022-05-06 13:25:00,38.14,38.24,38.08,38.2,87359.0,36.5115,36.6072,36.4541,36.569,87359.0
2022-05-06 13:30:00,38.19,38.24,38.11,38.21,106307.0,36.5594,36.6072,36.4828,36.5785,106307.0
2022-05-06 13:35:00,38.21,38.26,37.97,38.02,120250.0,36.5785,36.6264,36.3488,36.3966,120250.0
2022-05-06 13:40:00,38.02,38.13,37.94,38.1,162043.0,36.3966,36.5019,36.3201,36.4732,162043.0
2022-05-06 13:45:00,38.09,38.16,38.0,38.07,112925.0,36.4637,36.5307,36.3775,36.4445,112925.0
2022-05-06 13:50:00,38.07,38.11,37.94,37.97,96414.0,36.4445,36.4828,36.3201,36.3488,96414.0
2022-05-06 13:55:00,37.98,38.0,37.91,37.96,120116.0,36.3583,36.3775,36.2913,36.3392,120116.0
2022-05-06 14:00:00,37.97,38.05,37.9,37.93,219944.0,36.3488,36.4254,36.2818,36.3105,219944.0
2022-05-06 14:05:00,37.93,37.93,37.78,37.83,122349.0,36.3105,36.3105,36.1669,36.2148,122349.0
2022-05-06 14:10:00,37.83,37.98,37.82,37.93,217001.0,36.2148,36.3583,36.2052,36.3105,217001.0
2022-05-06 14:15:00,37.93,38.03,37.91,37.96,101831.0,36.3105,36.4062,36.2913,36.3392,101831.0
2022-05-06 14:20:00,37.96,38.04,37.9,37.98,87784.0,36.3392,36.4158,36.2818,36.3583,87784.0
2022-05-06 14:25:00,37.98,37.99,37.83,37.97,157827.0,36.3583,36.3679,36.2148,36.3488,157827.0
2022-05-06 14:30:00,37.97,37.98,37.78,37.82,133774.0,36.3488,36.3583,36.1669,36.2052,133774.0
2022-05-06 14:35:00,37.82,37.84,37.72,37.77,173919.0,36.2052,36.2243,36.1094,36.1573,173919.0
2022-05-06 14:40:00,37.77,37.84,37.7,37.71,164263.0,36.1573,36.2243,36.0903,36.0999,164263.0
2022-05-06 14:45:00,37.7,37.88,37.66,37.85,286102.0,36.0903,36.2626,36.052,36.2339,286102.0
2022-05-06 14:50:00,37.84,38.05,37.82,38.05,234476.0,36.2243,36.4254,36.2052,36.4254,234476.0
2022-05-06 14:55:00,38.05,38.08,37.85,37.85,107398.0,36.4254,36.4541,36.2339,36.2339,107398.0
2022-05-06 15:00:00,37.86,37.94,37.78,37.93,145716.0,36.2435,36.3201,36.1669,36.3105,145716.0
2022-05-06 15:05:00,37.93,37.98,37.78,37.84,301996.0,36.3105,36.3583,36.1669,36.2243,301996.0
2022-05-06 15:10:00,37.84,37.91,37.77,37.83,310190.0,36.2243,36.2913,36.1573,36.2148,310190.0
2022-05-06 15:15:00,37.83,37.9,37.74,37.81,230510.0,36.2148,36.2818,36.1286,36.1956,230510.0
2022-05-06 15:20:00,37.82,37.82,37.6,37.67,391703.0,36.2052,36.2052,35.9946,36.0616,391703.0
2022-05-06 15:25:00,37.66,37.84,37.65,37.73,227025.0,36.052,36.2243,36.0424,36.119,227025.0
2022-05-06 15:30:00,37.73,37.93,37.72,37.91,269332.0,36.119,36.3105,36.1094,36.2913,269332.0
2022-05-06 15:35:00,37.91,38.09,37.89,38.05,480594.0,36.2913,36.4637,36.2722,36.4254,480594.0
2022-05-06 15:40:00,38.05,38.06,37.87,37.88,575645.0,36.4254,36.4349,36.253,36.2626,575645.0
2022-05-06 15:45:00,37.88,37.95,37.8,37.85,731695.0,36.2626,36.3296,36.186,36.2339,731695.0
2022-05-06 15:50:00,37.86,38.04,37.83,37.88,939388.0,36.2435,36.4158,36.2148,36.2626,939388.0
2022-05-06 15:55:00,37.87,37.9,37.8,37.89,1478866.0,36.253,36.2818,36.186,36.2722,1478866.0
2022-05-09 09:30:00,36.1,36.85,35.8,36.85,1031177.0,34.5586,35.2766,34.2714,35.2766,1031177.0
2022-05-09 09:35:00,36.87,36.95,36.58,36.7,279184.0,35.2957,35.3723,35.0181,35.133,279184.0
2022-05-09 09:40:00,36.69,36.71,36.35,36.44,282554.0,35.1234,35.1426,34.7979,34.8841,282554.0
2022-05-09 09:45:00,36.44,36.44,36.04,36.33,342008.0,34.8841,34.8841,34.5012,34.7788,342008.0
2022-05-09 09:50:00,36.34,36.77,36.31,36.75,516771.0,34.7884,35.2,34.7597,35.1809,516771.0
2022-05-09 09:55:00,36.74,36.74,36.46,36.64,245279.0,35.1713,35.1713,34.9032,35.0756,245279.0
2022-05-09 10:00:00,36.63,36.85,36.44,36.72,573175.0,35.066,35.2766,34.8841,35.1521,573175.0
2022-05-09 10:05:00,36.72,36.74,36.36,36.36,348411.0,35.1521,35.1713,34.8075,34.8075,348411.0
2022-05-09 10:10:00,36.37,36.81,36.36,36.72,396206.0,34.8171,35.2383,34.8075,35.1521,396206.0
2022-05-09 10:15:00,36.71,36.84,36.52,36.6,250678.0,35.1426,35.267,34.9607,35.0373,250678.0
2022-05-09 10:20:00,36.59,36.64,36.51,36.52,197148.0,35.0277,35.0756,34.9511,34.9607,197148.0
2022-05-09 10:25:00,36.53,36.59,36.42,36.45,250906.0,34.9703,35.0277,34.865,34.8937,250906.0
2022-05-09 10:30:00,36.44,36.44,36.15,36.22,394084.0,34.8841,34.8841,34.6065,34.6735,394084.0
2022-05-09 10:35:00,36.22,36.39,36.02,36.02,294615.0,34.6735,34.8362,34.482,34.482,294615.0
2022-05-09 10:40:00,36.02,36.22,35.99,36.1,847979.0,34.482,34.6735,34.4533,34.5586,847979.0
2022-05-09 10:45:00,36.12,36.38,36.11,36.25,651642.0,34.5778,34.8267,34.5682,34.7022,651642.0
2022-05-09 10:50:00,36.26,36.29,36.0,36.02,245880.0,34.7118,34.7405,34.4629,34.482,245880.0
2022-05-09 10:55:00,36.03,36.19,35.99,36.06,367894.0,34.4916,34.6448,34.4533,34.5203,367894.0
2022-05-09 11:00:00,36.06,36.16,35.92,36.07,330801.0,34.5203,34.6161,34.3863,34.5299,330801.0
2022-05-09 11:05:00,36.06,36.06,35.83,35.95,394965.0,34.5203,34.5203,34.3001,34.415,394965.0
2022-05-09 11:10:00,35.95,35.97,35.81,35.92,206016.0,34.415,34.4342,34.281,34.3863,206016.0
2022-05-09 11:15:00,35.93,36.09,35.91,35.95,302494.0,34.3959,34.549,34.3767,34.415,302494.0
2022-05-09 11:20:00,35.95,35.96,35.81,35.84,306095.0,34.415,34.4246,34.281,34.3097,306095.0
2022-05-09 11:25:00,35.83,35.87,35.72,35.75,256940.0,34.3001,34.3384,34.1948,34.2236,256940.0
2022-05-09 11:30:00,35.74,35.83,35.69,35.79,481034.0,34.214,34.3001,34.1661,34.2619,481034.0
2022-05-09 11:35:00,35.79,35.89,35.69,35.88,297588.0,34.2619,34.3576,34.1661,34.348,297588.0
2022-05-09 11:40:00,35.86,35.98,35.78,35.84,318149.0,34.3289,34.4437,34.2523,34.3097,318149.0
2022-05-09 11:45:00,35.83,35.97,35.79,35.89,263060.0,34.3001,34.4342,34.2619,34.3576,263060.0
2022-05-09 11:50:00,35.89,36.06,35.88,35.98,238637.0,34.3576,34.5203,34.348,34.4437,238637.0
2022-05-09 11:55:00,35.98,36.03,35.89,35.91,236819.0,34.4437,34.4916,34.3576,34.3767,236819.0
2022-05-09 12:00:00,35.91,35.92,35.8,35.85,190616.0,34.3767,34.3863,34.2714,34.3193,190616.0
2022-05-09 12:05:00,35.86,36.24,35.85,36.16,240350.0,34.3289,34.6926,34.3193,34.6161,240350.0
2022-05-09 12:10:00,36.16,36.35,36.15,36.3,331627.0,34.6161,34.7979,34.6065,34.7501,331627.0
2022-05-09 12:15:00,36.3,36.46,36.29,36.35,605474.0,34.7501,34.9032,34.7405,34.7979,605474.0
2022-05-09 12:20:00,36.36,36.5,36.26,36.45,423279.0,34.8075,34.9415,34.7118,34.8937,423279.0
2022-05-09 12:25:00,36.46,36.49,36.18,36.26,161967.0,34.9032,34.932,34.6352,34.7118,161967.0
2022-05-09 12:30:00,36.25,36.4,36.2,36.32,402198.0,34.7022,34.8458,34.6543,34.7692,402198.0
2022-05-09 12:35:00,36.31,36.31,36.09,36.09,194615.0,34.7597,34.7597,34.549,34.549,194615.0
2022-05-09 12:40:00,36.09,36.16,36.05,36.06,118706.0,34.549,34.6161,34.5108,34.5203,118706.0
2022-05-09 12:45:00,36.05,36.07,35.95,36.02,197090.0,34.5108,34.5299,34.415,34.482,197090.0
2022-05-09 12:50:00,36.02,36.05,35.93,35.94,129861.0,34.482,34.5108,34.3959,34.4055,129861.0
2022-05-09 12:55:00,35.94,35.96,35.88,35.89,171288.0,34.4055,34.4246,34.348,34.3576,171288.0
2022-05-09 13:00:00,35.88,35.93,35.75,35.9,220536.0,34.348,34.3959,34.2236,34.3672,220536.0
2022-05-09 13:05:00,35.89,35.89,35.75,35.82,147152.0,34.3576,34.3576,34.2236,34.2906,147152.0
2022-05-09 13:10:00,35.82,35.82,35.65,35.76,150855.0,34.2906,34.2906,34.1278,34.2331,150855.0
2022-05-09 13:15:00,35.75,35.85,35.71,35.77,254866.0,34.2236,34.3193,34.1853,34.2427,254866.0
2022-05-09 13:20:00,35.77,35.82,35.66,35.77,178124.0,34.2427,34.2906,34.1374,34.2427,178124.0
2022-05-09 13:25:00,35.77,35.94,35.7,35.92,216753.0,34.2427,34.4055,34.1757,34.3863,216753.0
2022-05-09 13:30:00,35.93,36.03,35.79,35.81,173146.0,34.3959,34.4916,34.2619,34.281,173146.0
2022-05-09 13:35:00,35.8,35.82,35.66,35.68,126376.0,34.2714,34.2906,34.1374,34.1566,126376.0
2022-05-09 13:40:00,35.68,36.01,35.67,35.98,213311.0,34.1566,34.4725,34.147,34.4437,213311.0
2022-05-09 13:45:00,35.98,36.02,35.8,35.83,116596.0,34.4437,34.482,34.2714,34.3001,116596.0
2022-05-09 13:50:00,35.83,35.87,35.64,35.67,180518.0,34.3001,34.3384,34.1183,34.147,180518.0
2022-05-09 13:55:00,35.66,35.85,35.65,35.74,185931.0,34.1374,34.3193,34.1278,34.214,185931.0
2022-05-09 14:00:00,35.74,35.94,35.74,35.79,180765.0,34.214,34.4055,34.214,34.2619,180765.0
2022-05-09 14:05:00,35.79,35.88,35.69,35.75,161601.0,34.2619,34.348,34.1661,34.2236,161601.0
2022-05-09 14:10:00,35.74,35.83,35.69,35.71,284734.0,34.214,34.3001,34.1661,34.1853,284734.0
2022-05-09 14:15:00,35.71,35.78,35.63,35.74,387313.0,34.1853,34.2523,34.1087,34.214,387313.0
2022-05-09 14:20:00,35.75,35.76,35.58,35.62,238393.0,34.2236,34.2331,34.0608,34.0991,238393.0
2022-05-09 14:25:00,35.62,35.63,35.51,35.6,339352.0,34.0991,34.1087,33.9938,34.08,339352.0
2022-05-09 14:30:00,35.59,35.65,35.51,35.59,198883.0,34.0704,34.1278,33.9938,34.0704,198883.0
2022-05-09 14:35:00,35.59,35.68,35.5,35.57,186856.0,34.0704,34.1566,33.9842,34.0512,186856.0
2022-05-09 14:40:00,35.56,35.61,35.49,35.55,224108.0,34.0417,34.0895,33.9747,34.0321,224108.0
2022-05-09 14:45:00,35.56,35.69,35.51,35.53,181102.0,34.0417,34.1661,33.9938,34.013,181102.0
2022-05-09 14:50:00,35.52,35.61,35.43,35.57,216270.0,34.0034,34.0895,33.9172,34.0512,216270.0
2022-05-09 14:55:00,35.57,35.72,35.56,35.72,306903.0,34.0512,34.1948,34.0417,34.1948,306903.0
2022-05-09 15:00:00,35.72,35.87,35.65,35.68,236326.0,34.1948,34.3384,34.1278,34.1566,236326.0
2022-05-09 15:05:00,35.67,36.03,35.67,35.87,403346.0,34.147,34.4916,34.147,34.3384,403346.0
2022-05-09 15:10:00,35.87,36.13,35.85,36.07,257775.0,34.3384,34.5873,34.3193,34.5299,257775.0
2022-05-09 15:15:00,36.07,36.13,35.82,35.87,298103.0,34.5299,34.5873,34.2906,34.3384,298103.0
2022-05-09 15:20:00,35.86,35.87,35.63,35.64,329640.0,34.3289,34.3384,34.1087,34.1183,329640.0
2022-05-09 15:25:00,35.63,35.66,35.51,35.59,451588.0,34.1087,34.1374,33.9938,34.0704,451588.0
2022-05-09 15:30:00,35.59,35.61,35.5,35.55,405595.0,34.0704,34.0895,33.9842,34.0321,405595.0
2022-05-09 15:35:00,35.55,35.67,35.52,35.66,360944.0,34.0321,34.147,34.0034,34.1374,360944.0
2022-05-09 15:40:00,35.65,35.7,35.56,35.62,616277.0,34.1278,34.1757,34.0417,34.0991,616277.0
2022-05-09 15:45:00,35.62,35.65,35.47,35.49,644823.0,34.0991,34.1278,33.9555,33.9747,644823.0
2022-05-09 15:50:00,35.49,35.51,35.35,35.45,704591.0,33.9747,33.9938,33.8406,33.9364,704591.0
2022-05-09 15:55:00,35.45,35.6,35.45,35.53,1202706.0,33.9364,34.08,33.9364,34.013,1202706.0
2022-05-10 09:30:00,36.63,36.63,36.05,36.17,776568.0,35.066,35.066,34.5108,34.6256,776568.0
2022-05-10 09:35:00,36.16,36.2,35.81,36.14,475039.0,34.6161,34.6543,34.281,34.5969,475039.0
2022-05-10 09:40:00,36.14,36.17,35.79,35.8,532786.0,34.5969,34.6256,34.2619,34.2714,532786.0
2022-05-10 09:45:00,35.79,35.79,35.37,35.41,450931.0,34.2619,34.2619,33.8598,33.8981,450931.0
2022-05-10 09:50:00,35.41,36.05,35.41,36.0,643468.0,33.8981,34.5108,33.8981,34.4629,643468.0
2022-05-10 09:55:00,36.0,36.25,35.94,36.25,432961.0,34.4629,34.7022,34.4055,34.7022,432961.0
2022-05-10 10:00:00,36.25,36.29,36.06,36.22,319911.0,34.7022,34.7405,34.5203,34.6735,319911.0
2022-05-10 10:05:00,36.22,36.53,36.2,36.34,544547.0,34.6735,34.9703,34.6543,34.7884,544547.0
2022-05-10 10:10:00,36.35,36.44,36.11,36.24,286672.0,34.7979,34.8841,34.5682,34.6926,286672.0
2022-05-10 10:15:00,36.24,36.35,36.06,36.09,264048.0,34.6926,34.7979,34.5203,34.549,264048.0
2022-05-10 10:20:00,36.09,36.32,36.05,36.24,634776.0,34.549,34.7692,34.5108,34.6926,634776.0
2022-05-10 10:25:00,36.23,36.39,36.14,36.37,289700.0,34.6831,34.8362,34.5969,34.8171,289700.0
2022-05-10 10:30:00,36.37,36.42,36.21,36.29,383686.0,34.8171,34.865,34.6639,34.7405,383686.0
2022-05-10 10:35:00,36.29,36.3,36.08,36.13,311140.0,34.7405,34.7501,34.5395,34.5873,311140.0
2022-05-10 10:40:00,36.13,36.24,36.01,36.23,424162.0,34.5873,34.6926,34.4725,34.6831,424162.0
2022-05-10 10:45:00,36.22,36.22,35.9,35.96,330122.0,34.6735,34.6735,34.3672,34.4246,330122.0
2022-05-10 10:50:00,35.95,36.09,35.81,36.06,282431.0,34.415,34.549,34.281,34.5203,282431.0
2022-05-10 10:55:00,36.07,36.1,35.88,35.92,378461.0,34.5299,34.5586,34.348,34.3863,378461.0
2022-05-10 11:00:00,35.91,35.99,35.78,35.85,240541.0,34.3767,34.4533,34.2523,34.3193,240541.0
2022-05-10 11:05:00,35.86,35.86,35.65,35.69,209991.0,34.3289,34.3289,34.1278,34.1661,209991.0
2022-05-10 11:10:00,35.68,35.75,35.52,35.53,172091.0,34.1566,34.2236,34.0034,34.013,172091.0
2022-05-10 11:15:00,35.52,35.69,35.49,35.69,171088.0,34.0034,34.1661,33.9747,34.1661,171088.0
2022-05-10 11:20:00,35.69,35.72,35.41,35.42,136163.0,34.1661,34.1948,33.8981,33.9077,136163.0
2022-05-10 11:25:00,35.42,35.5,35.28,35.47,236411.0,33.9077,33.9842,33.7736,33.9555,236411.0
2022-05-10 11:30:00,35.45,35.47,35.29,35.41,349681.0,33.9364,33.9555,33.7832,33.8981,349681.0
2022-05-10 11:35:00,35.41,35.8,35.4,35.77,165009.0,33.8981,34.2714,33.8885,34.2427,165009.0
2022-05-10 11:40:00,35.77,35.78,35.51,35.63,142404.0,34.2427,34.2523,33.9938,34.1087,142404.0
2022-05-10 11:45:00,35.65,35.66,35.47,35.5,186750.0,34.1278,34.1374,33.9555,33.9842,186750.0
2022-05-10 11:50:00,35.5,35.56,35.4,35.55,159289.0,33.9842,34.0417,33.8885,34.0321,159289.0
2022-05-10 11:55:00,35.54,35.54,35.35,35.4,293143.0,34.0225,34.0225,33.8406,33.8885,293143.0
2022-05-10 12:00:00,35.39,35.67,35.36,35.65,258913.0,33.8789,34.147,33.8502,34.1278,258913.0
2022-05-10 12:05:00,35.65,35.67,35.38,35.41,160883.0,34.1278,34.147,33.8694,33.8981,160883.0
2022-05-10 12:10:00,35.41,35.5,35.34,35.36,325785.0,33.8981,33.9842,33.8311,33.8502,325785.0
2022-05-10 12:15:00,35.36,35.47,35.24,35.26,194074.0,33.8502,33.9555,33.7353,33.7545,194074.0
2022-05-10 12:20:00,35.26,35.26,35.09,35.13,262547.0,33.7545,33.7545,33.5917,33.63,262547.0
2022-05-10 12:25:00,35.13,35.29,35.13,35.23,197023.0,33.63,33.7832,33.63,33.7258,197023.0
2022-05-10 12:30:00,35.23,35.3,34.99,35.01,382459.0,33.7258,33.7928,33.496,33.5152,382459.0
2022-05-10 12:35:00,35.01,35.2,34.99,35.05,282271.0,33.5152,33.697,33.496,33.5535,282271.0
2022-05-10 12:40:00,35.05,35.27,35.03,35.27,189883.0,33.5535,33.7641,33.5343,33.7641,189883.0
2022-05-10 12:45:00,35.27,35.34,35.17,35.24,159478.0,33.7641,33.8311,33.6683,33.7353,159478.0
2022-05-10 12:50:00,35.24,35.24,35.04,35.05,148359.0,33.7353,33.7353,33.5439,33.5535,148359.0
2022-05-10 12:55:00,35.06,35.11,35.01,35.07,137817.0,33.563,33.6109,33.5152,33.5726,137817.0
2022-05-10 13:00:00,35.07,35.26,35.02,35.18,165290.0,33.5726,33.7545,33.5247,33.6779,165290.0
2022-05-10 13:05:00,35.19,35.33,35.18,35.25,116836.0,33.6875,33.8215,33.6779,33.7449,116836.0
2022-05-10 13:10:00,35.27,35.27,35.09,35.17,107921.0,33.7641,33.7641,33.5917,33.6683,107921.0
2022-05-10 13:15:00,35.18,35.26,35.05,35.07,121873.0,33.6779,33.7545,33.5535,33.5726,121873.0
2022-05-10 13:20:00,35.09,35.17,35.02,35.14,106054.0,33.5917,33.6683,33.5247,33.6396,106054.0
2022-05-10 13:25:00,35.16,35.44,35.16,35.44,125494.0,33.6588,33.9268,33.6588,33.9268,125494.0
2022-05-10 13:30:00,35.45,35.58,35.45,35.52,206162.0,33.9364,34.0608,33.9364,34.0034,206162.0
2022-05-10 13:35:00,35.52,35.76,35.52,35.72,320379.0,34.0034,34.2331,34.0034,34.1948,320379.0
2022-05-10 13:40:00,35.73,35.88,35.69,35.82,226348.0,34.2044,34.348,34.1661,34.2906,226348.0
2022-05-10 13:45:00,35.82,35.93,35.77,35.9,129370.0,34.2906,34.3959,34.2427,34.3672,129370.0
2022-05-10 13:50:00,35.9,35.99,35.85,35.98,199830.0,34.3672,34.4533,34.3193,34.4437,199830.0
2022-05-10 13:55:00,35.99,36.15,35.93,36.13,207665.0,34.4533,34.6065,34.3959,34.5873,207665.0
2022-05-10 14:00:00,36.13,36.2,36.0,36.13,313530.0,34.5873,34.6543,34.4629,34.5873,313530.0
2022-05-10 14:05:00,36.13,36.16,36.02,36.05,177067.0,34.5873,34.6161,34.482,34.5108,177067.0
2022-05-10 14:10:00,36.05,36.33,36.01,36.3,237129.0,34.5108,34.7788,34.4725,34.7501,237129.0
2022-05-10 14:15:00,36.3,36.33,36.01,36.18,299760.0,34.7501,34.7788,34.4725,34.6352,299760.0
2022-05-10 14:20:00,36.19,36.45,36.11,36.3,453994.0,34.6448,34.8937,34.5682,34.7501,453994.0
2022-05-10 14:25:00,36.3,36.34,36.1,36.3,348992.0,34.7501,34.7884,34.5586,34.7501,348992.0
2022-05-10 14:30:00,36.3,36.32,36.18,36.25,155035.0,34.7501,34.7692,34.6352,34.7022,155035.0
2022-05-10 14:35:00,36.25,36.42,36.25,36.39,243679.0,34.7022,34.865,34.7022,34.8362,243679.0
2022-05-10 14:40:00,36.38,36.59,36.23,36.54,254845.0,34.8267,35.0277,34.6831,34.9798,254845.0
2022-05-10 14:45:00,36.54,36.56,36.22,36.36,216249.0,34.9798,34.999,34.6735,34.8075,216249.0
2022-05-10 14:50:00,36.36,36.45,36.25,36.44,229125.0,34.8075,34.8937,34.7022,34.8841,229125.0
2022-05-10 14:55:00,36.45,36.54,36.26,36.48,369084.0,34.8937,34.9798,34.7118,34.9224,369084.0
2022-05-10 15:00:00,36.48,36.52,36.29,36.34,273478.0,34.9224,34.9607,34.7405,34.7884,273478.0
2022-05-10 15:05:00,36.34,36.5,36.32,36.37,241938.0,34.7884,34.9415,34.7692,34.8171,241938.0
2022-05-10 15:10:00,36.37,36.5,36.31,36.41,173452.0,34.8171,34.9415,34.7597,34.8554,173452.0
2022-05-10 15:15:00,36.41,36.47,36.27,36.46,222323.0,34.8554,34.9128,34.7214,34.9032,222323.0
2022-05-10 15:20:00,36.47,36.47,36.23,36.25,247486.0,34.9128,34.9128,34.6831,34.7022,247486.0
2022-05-10 15:25:00,36.25,36.28,36.14,36.22,157071.0,34.7022,34.7309,34.5969,34.6735,157071.0
2022-05-10 15:30:00,36.22,36.22,36.06,36.13,276622.0,34.6735,34.6735,34.5203,34.5873,276622.0
2022-05-10 15:35:00,36.13,36.15,35.93,36.01,241400.0,34.5873,34.6065,34.3959,34.4725,241400.0
2022-05-10 15:40:00,36.0,36.06,35.91,35.93,294274.0,34.4629,34.5203,34.3767,34.3959,294274.0
2022-05-10 15:45:00,35.93,36.15,35.9,36.09,376706.0,34.3959,34.6065,34.3672,34.549,376706.0
2022-05-10 15:50:00,36.09,36.14,35.99,36.09,490015.0,34.549,34.5969,34.4533,34.549,490015.0
2022-05-10 15:55:00,36.09,36.11,36.02,36.05,584844.0,34.549,34.5682,34.482,34.5108,584844.0
2022-05-11 09:30:00,37.25,37.59,36.86,36.96,1362360.0,35.6595,35.985,35.2862,35.3819,1362360.0
2022-05-11 09:35:00,36.95,37.1,36.63,36.99,386716.0,35.3723,35.5159,35.066,35.4106,386716.0
2022-05-11 09:40:00,36.98,37.42,36.76,37.41,530238.0,35.401,35.8223,35.1904,35.8127,530238.0
2022-05-11 09:45:00,37.41,37.61,37.34,37.46,567811.0,35.8127,36.0041,35.7457,35.8606,567811.0
2022-05-11 09:50:00,37.46,37.51,37.32,37.38,406938.0,35.8606,35.9084,35.7265,35.784,406938.0
2022-05-11 09:55:00,37.37,37.42,37.06,37.37,404650.0,35.7744,35.8223,35.4776,35.7744,404650.0
2022-05-11 10:00:00,37.35,37.51,37.12,37.49,426082.0,35.7552,35.9084,35.5351,35.8893,426082.0
2022-05-11 10:05:00,37.48,37.49,37.12,37.16,361729.0,35.8797,35.8893,35.5351,35.5734,361729.0
2022-05-11 10:10:00,37.16,37.55,37.11,37.41,376985.0,35.5734,35.9467,35.5255,35.8127,376985.0
2022-05-11 10:15:00,37.41,37.64,37.3,37.62,480973.0,35.8127,36.0329,35.7074,36.0137,480973.0
2022-05-11 10:20:00,37.61,37.72,37.47,37.7,382473.0,36.0041,36.1094,35.8701,36.0903,382473.0
2022-05-11 10:25:00,37.7,37.82,37.57,37.72,458034.0,36.0903,36.2052,35.9659,36.1094,458034.0
2022-05-11 10:30:00,37.7,37.78,37.43,37.48,276517.0,36.0903,36.1669,35.8318,35.8797,276517.0
2022-05-11 10:35:00,37.47,37.73,37.3,37.71,176721.0,35.8701,36.119,35.7074,36.0999,176721.0
2022-05-11 10:40:00,37.7,37.79,37.63,37.79,187133.0,36.0903,36.1765,36.0233,36.1765,187133.0
2022-05-11 10:45:00,37.78,37.82,37.46,37.54,284131.0,36.1669,36.2052,35.8606,35.9371,284131.0
2022-05-11 10:50:00,37.52,37.59,37.37,37.54,226384.0,35.918,35.985,35.7744,35.9371,226384.0
2022-05-11 10:55:00,37.53,37.61,37.41,37.49,136999.0,35.9276,36.0041,35.8127,35.8893,136999.0
2022-05-11 11:00:00,37.48,37.49,37.28,37.44,119806.0,35.8797,35.8893,35.6882,35.8414,119806.0
2022-05-11 11:05:00,37.43,37.49,37.35,37.47,227896.0,35.8318,35.8893,35.7552,35.8701,227896.0
2022-05-11 11:10:00,37.45,37.53,37.41,37.47,135855.0,35.851,35.9276,35.8127,35.8701,135855.0
2022-05-11 11:15:00,37.46,37.46,37.07,37.13,138617.0,35.8606,35.8606,35.4872,35.5446,138617.0
2022-05-11 11:20:00,37.14,37.31,37.11,37.24,122140.0,35.5542,35.717,35.5255,35.6499,122140.0
2022-05-11 11:25:00,37.23,37.37,37.14,37.29,139726.0,35.6404,35.7744,35.5542,35.6978,139726.0
2022-05-11 11:30:00,37.3,37.35,37.25,37.28,138357.0,35.7074,35.7552,35.6595,35.6882,138357.0
2022-05-11 11:35:00,37.29,37.51,37.18,37.36,115892.0,35.6978,35.9084,35.5925,35.7648,115892.0
2022-05-11 11:40:00,37.35,37.46,37.25,37.27,116538.0,35.7552,35.8606,35.6595,35.6787,116538.0
2022-05-11 11:45:00,37.28,37.34,37.15,37.18,154209.0,35.6882,35.7457,35.5638,35.5925,154209.0
2022-05-11 11:50:00,37.18,37.21,37.08,37.15,172651.0,35.5925,35.6212,35.4968,35.5638,172651.0
2022-05-11 11:55:00,37.16,37.2,37.04,37.17,153966.0,35.5734,35.6117,35.4585,35.5829,153966.0
2022-05-11 12:00:00,37.17,37.18,36.94,37.0,121605.0,35.5829,35.5925,35.3628,35.4202,121605.0
2022-05-11 12:05:00,36.98,37.03,36.91,36.92,107858.0,35.401,35.4489,35.334,35.3436,107858.0
2022-05-11 12:10:00,36.91,36.92,36.76,36.76,69377.0,35.334,35.3436,35.1904,35.1904,69377.0
2022-05-11 12:15:00,36.77,36.9,36.68,36.69,105630.0,35.2,35.3245,35.1139,35.1234,105630.0
2022-05-11 12:20:00,36.69,36.91,36.66,36.88,100535.0,35.1234,35.334,35.0947,35.3053,100535.0
2022-05-11 12:25:00,36.87,36.88,36.54,36.58,160679.0,35.2957,35.3053,34.9798,35.0181,160679.0
2022-05-11 12:30:00,36.57,36.58,36.43,36.46,208709.0,35.0086,35.0181,34.8745,34.9032,208709.0
2022-05-11 12:35:00,36.46,36.5,36.37,36.38,329320.0,34.9032,34.9415,34.8171,34.8267,329320.0
2022-05-11 12:40:00,36.37,36.56,36.36,36.44,276773.0,34.8171,34.999,34.8075,34.8841,276773.0
2022-05-11 12:45:00,36.43,36.49,36.32,36.48,216534.0,34.8745,34.932,34.7692,34.9224,216534.0
2022-05-11 12:50:00,36.48,36.49,36.27,36.28,70385.0,34.9224,34.932,34.7214,34.7309,70385.0
2022-05-11 12:55:00,36.27,36.31,36.18,36.28,87720.0,34.7214,34.7597,34.6352,34.7309,87720.0
2022-05-11 13:00:00,36.28,36.32,36.16,36.19,120997.0,34.7309,34.7692,34.6161,34.6448,120997.0
2022-05-11 13:05:00,36.19,36.19,36.06,36.1,115236.0,34.6448,34.6448,34.5203,34.5586,115236.0
2022-05-11 13:10:00,36.1,36.19,36.07,36.14,52477.0,34.5586,34.6448,34.5299,34.5969,52477.0
2022-05-11 13:15:00,36.14,36.22,36.13,36.16,93017.0,34.5969,34.6735,34.5873,34.6161,93017.0
2022-05-11 13:20:00,36.17,36.17,36.0,36.14,156777.0,34.6256,34.6256,34.4629,34.5969,156777.0
2022-05-11 13:25:00,36.16,36.16,35.94,35.95,125129.0,34.6161,34.6161,34.4055,34.415,125129.0
2022-05-11 13:30:00,35.95,36.17,35.88,36.13,113108.0,34.415,34.6256,34.348,34.5873,113108.0
2022-05-11 13:35:00,36.13,36.18,35.97,35.98,79952.0,34.5873,34.6352,34.4342,34.4437,79952.0
2022-05-11 13:40:00,35.97,36.08,35.92,36.04,124906.0,34.4342,34.5395,34.3863,34.5012,124906.0
2022-05-11 13:45:00,36.04,36.05,35.85,35.95,84311.0,34.5012,34.5108,34.3193,34.415,84311.0
2022-05-11 13:50:00,35.93,35.99,35.89,35.98,71580.0,34.3959,34.4533,34.3576,34.4437,71580.0
2022-05-11 13:55:00,35.98,36.04,35.82,35.88,86337.0,34.4437,34.5012,34.2906,34.348,86337.0
2022-05-11 14:00:00,35.88,36.17,35.87,36.16,150432.0,34.348,34.6256,34.3384,34.6161,150432.0
2022-05-11 14:05:00,36.17,36.19,35.94,35.96,119667.0,34.6256,34.6448,34.4055,34.4246,119667.0
2022-05-11 14:10:00,35.96,36.05,35.88,36.04,111381.0,34.4246,34.5108,34.348,34.5012,111381.0
2022-05-11 14:15:00,36.05,36.16,35.95,36.11,274926.0,34.5108,34.6161,34.415,34.5682,274926.0
2022-05-11 14:20:00,36.12,36.4,35.99,36.35,295412.0,34.5778,34.8458,34.4533,34.7979,295412.0
2022-05-11 14:25:00,36.36,36.61,36.3,36.36,189713.0,34.8075,35.0468,34.7501,34.8075,189713.0
2022-05-11 14:30:00,36.38,36.53,36.25,36.52,121338.0,34.8267,34.9703,34.7022,34.9607,121338.0
2022-05-11 14:35:00,36.52,36.65,36.47,36.57,298012.0,34.9607,35.0851,34.9128,35.0086,298012.0
2022-05-11 14:40:00,36.56,36.72,36.43,36.72,118925.0,34.999,35.1521,34.8745,35.1521,118925.0
2022-05-11 14:45:00,36.7,36.74,36.48,36.54,134275.0,35.133,35.1713,34.9224,34.9798,134275.0
2022-05-11 14:50:00,36.55,36.57,36.41,36.49,120288.0,34.9894,35.0086,34.8554,34.932,120288.0
2022-05-11 14:55:00,36.49,36.53,36.4,36.5,81976.0,34.932,34.9703,34.8458,34.9415,81976.0
2022-05-11 15:00:00,36.49,36.5,36.31,36.34,164577.0,34.932,34.9415,34.7597,34.7884,164577.0
2022-05-11 15:05:00,36.34,36.39,36.26,36.37,116050.0,34.7884,34.8362,34.7118,34.8171,116050.0
2022-05-11 15:10:00,36.37,36.44,36.26,36.32,98427.0,34.8171,34.8841,34.7118,34.7692,98427.0
2022-05-11 15:15:00,36.31,36.5,36.24,36.41,308952.0,34.7597,34.9415,34.6926,34.8554,308952.0
2022-05-11 15:20:00,36.41,36.44,36.27,36.36,303402.0,34.8554,34.8841,34.7214,34.8075,303402.0
2022-05-11 15:25:00,36.36,36.48,36.34,36.39,137889.0,34.8075,34.9224,34.7884,34.8362,137889.0
2022-05-11 15:30:00,36.4,36.47,36.31,36.33,178286.0,34.8458,34.9128,34.7597,34.7788,178286.0
2022-05-11 15:35:00,36.33,36.34,36.12,36.15,134497.0,34.7788,34.7884,34.5778,34.6065,134497.0
2022-05-11 15:40:00,36.15,36.19,36.04,36.1,456415.0,34.6065,34.6448,34.5012,34.5586,456415.0
2022-05-11 15:45:00,36.11,36.11,35.86,35.88,495643.0,34.5682,34.5682,34.3289,34.348,495643.0
2022-05-11 15:50:00,35.86,35.95,35.84,35.92,473342.0,34.3289,34.415,34.3097,34.3863,473342.0
2022-05-11 15:55:00,35.91,35.93,35.82,35.89,888087.0,34.3767,34.3959,34.2906,34.3576,888087.0
2022-05-12 09:30:00,34.31,34.69,34.26,34.4,922771.0,32.845,33.2088,32.7972,32.9312,922771.0
2022-05-12 09:35:00,34.4,34.54,34.08,34.15,560604.0,32.9312,33.0652,32.6249,32.6919,560604.0
2022-05-12 09:40:00,34.15,34.4,33.95,34.27,617102.0,32.6919,32.9312,32.5004,32.8068,617102.0
2022-05-12 09:45:00,34.28,34.32,34.05,34.12,404474.0,32.8163,32.8546,32.5961,32.6632,404474.0
2022-05-12 09:50:00,34.13,34.19,34.01,34.12,270443.0,32.6727,32.7302,32.5579,32.6632,270443.0
2022-05-12 09:55:00,34.11,34.11,33.81,34.01,386056.0,32.6536,32.6536,32.3664,32.5579,386056.0
2022-05-12 10:00:00,34.0,34.0,33.69,33.91,344826.0,32.5483,32.5483,32.2515,32.4621,344826.0
2022-05-12 10:05:00,33.94,34.22,33.91,34.16,484274.0,32.4908,32.7589,32.4621,32.7015,484274.0
2022-05-12 10:10:00,34.18,34.68,34.02,34.57,690994.0,32.7206,33.1992,32.5674,33.0939,690994.0
2022-05-12 10:15:00,34.58,34.66,34.2,34.47,392859.0,33.1035,33.1801,32.7397,32.9982,392859.0
2022-05-12 10:20:00,34.48,34.55,34.38,34.55,540748.0,33.0078,33.0748,32.9121,33.0748,540748.0
2022-05-12 10:25:00,34.55,34.63,34.41,34.61,494548.0,33.0748,33.1514,32.9408,33.1322,494548.0
2022-05-12 10:30:00,34.62,34.76,34.39,34.5,424222.0,33.1418,33.2758,32.9216,33.0269,424222.0
2022-05-12 10:35:00,34.5,34.71,34.38,34.7,318048.0,33.0269,33.228,32.9121,33.2184,318048.0
2022-05-12 10:40:00,34.72,34.76,34.54,34.74,262972.0,33.2375,33.2758,33.0652,33.2567,262972.0
2022-05-12 10:45:00,34.75,34.9,34.64,34.85,222966.0,33.2663,33.4099,33.161,33.362,222966.0
2022-05-12 10:50:00,34.86,35.07,34.84,34.97,292354.0,33.3716,33.5726,33.3524,33.4769,292354.0
2022-05-12 10:55:00,34.97,35.28,34.93,35.26,552690.0,33.4769,33.7736,33.4386,33.7545,552690.0
2022-05-12 11:00:00,35.26,35.32,35.03,35.31,159626.0,33.7545,33.8119,33.5343,33.8024,159626.0
2022-05-12 11:05:00,35.31,35.49,35.18,35.49,209177.0,33.8024,33.9747,33.6779,33.9747,209177.0
2022-05-12 11:10:00,35.49,35.52,35.24,35.36,228799.0,33.9747,34.0034,33.7353,33.8502,228799.0
2022-05-12 11:15:00,35.37,35.39,35.22,35.32,114837.0,33.8598,33.8789,33.7162,33.8119,114837.0
2022-05-12 11:20:00,35.31,35.4,35.2,35.24,149772.0,33.8024,33.8885,33.697,33.7353,149772.0
2022-05-12 11:25:00,35.25,35.31,35.18,35.23,261117.0,33.7449,33.8024,33.6779,33.7258,261117.0
2022-05-12 11:30:00,35.22,35.25,35.0,35.15,235511.0,33.7162,33.7449,33.5056,33.6492,235511.0
2022-05-12 11:35:00,35.15,35.18,34.8,34.97,515028.0,33.6492,33.6779,33.3141,33.4769,515028.0
2022-05-12 11:40:00,34.97,35.03,34.83,34.87,145776.0,33.4769,33.5343,33.3428,33.3811,145776.0
2022-05-12 11:45:00,34.86,34.88,34.6,34.66,151919.0,33.3716,33.3907,33.1227,33.1801,151919.0
2022-05-12 11:50:00,34.65,34.65,34.42,34.49,184404.0,33.1705,33.1705,32.9504,33.0174,184404.0
2022-05-12 11:55:00,34.48,34.51,34.2,34.29,998095.0,33.0078,33.0365,32.7397,32.8259,998095.0
2022-05-12 12:00:00,34.28,34.38,34.08,34.38,401246.0,32.8163,32.9121,32.6249,32.9121,401246.0
2022-05-12 12:05:00,34.37,34.47,34.28,34.37,103428.0,32.9025,32.9982,32.8163,32.9025,103428.0
2022-05-12 12:10:00,34.33,34.4,34.18,34.28,320779.0,32.8642,32.9312,32.7206,32.8163,320779.0
2022-05-12 12:15:00,34.28,34.42,34.15,34.23,226163.0,32.8163,32.9504,32.6919,32.7685,226163.0
2022-05-12 12:20:00,34.23,34.38,34.16,34.38,207078.0,32.7685,32.9121,32.7015,32.9121,207078.0
2022-05-12 12:25:00,34.38,34.59,34.35,34.56,172322.0,32.9121,33.1131,32.8833,33.0844,172322.0
2022-05-12 12:30:00,34.57,34.84,34.55,34.79,278710.0,33.0939,33.3524,33.0748,33.3046,278710.0
2022-05-12 12:35:00,34.79,34.85,34.55,34.58,129797.0,33.3046,33.362,33.0748,33.1035,129797.0
2022-05-12 12:40:00,34.58,34.67,34.39,34.67,159876.0,33.1035,33.1897,32.9216,33.1897,159876.0
2022-05-12 12:45:00,34.67,34.74,34.54,34.58,112867.0,33.1897,33.2567,33.0652,33.1035,112867.0
2022-05-12 12:50:00,34.59,34.63,34.51,34.61,119698.0,33.1131,33.1514,33.0365,33.1322,119698.0
2022-05-12 12:55:00,34.61,34.69,34.5,34.53,187117.0,33.1322,33.2088,33.0269,33.0557,187117.0
2022-05-12 13:00:00,34.53,34.63,34.44,34.45,253068.0,33.0557,33.1514,32.9695,32.9791,253068.0
2022-05-12 13:05:00,34.44,34.45,34.31,34.39,157470.0,32.9695,32.9791,32.845,32.9216,157470.0
2022-05-12 13:10:00,34.39,34.57,34.36,34.51,97864.0,32.9216,33.0939,32.8929,33.0365,97864.0
2022-05-12 13:15:00,34.5,34.59,34.37,34.38,141465.0,33.0269,33.1131,32.9025,32.9121,141465.0
2022-05-12 13:20:00,34.4,34.48,34.31,34.34,118431.0,32.9312,33.0078,32.845,32.8738,118431.0
2022-05-12 13:25:00,34.35,34.38,34.27,34.34,173477.0,32.8833,32.9121,32.8068,32.8738,173477.0
2022-05-12 13:30:00,34.34,34.39,34.16,34.17,128291.0,32.8738,32.9216,32.7015,32.711,128291.0
2022-05-12 13:35:00,34.17,34.24,34.09,34.12,111191.0,32.711,32.778,32.6344,32.6632,111191.0
2022-05-12 13:40:00,34.11,34.11,34.01,34.05,213058.0,32.6536,32.6536,32.5579,32.5961,213058.0
2022-05-12 13:45:00,34.05,34.11,33.95,33.98,163310.0,32.5961,32.6536,32.5004,32.5291,163310.0
2022-05-12 13:50:00,33.98,34.02,33.93,33.96,130371.0,32.5291,32.5674,32.4813,32.51,130371.0
2022-05-12 13:55:00,33.97,34.08,33.88,34.02,163064.0,32.5196,32.6249,32.4334,32.5674,163064.0
2022-05-12 14:00:00,34.01,34.07,33.95,33.98,158710.0,32.5579,32.6153,32.5004,32.5291,158710.0
2022-05-12 14:05:00,33.97,33.97,33.76,33.77,160773.0,32.5196,32.5196,32.3185,32.3281,160773.0
2022-05-12 14:10:00,33.77,33.87,33.75,33.87,170219.0,32.3281,32.4238,32.309,32.4238,170219.0
2022-05-12 14:15:00,33.87,33.87,33.74,33.81,200243.0,32.4238,32.4238,32.2994,32.3664,200243.0
2022-05-12 14:20:00,33.81,33.91,33.73,33.79,128299.0,32.3664,32.4621,32.2898,32.3473,128299.0
2022-05-12 14:25:00,33.78,33.83,33.69,33.72,252979.0,32.3377,32.3855,32.2515,32.2802,252979.0
2022-05-12 14:30:00,33.72,33.76,33.51,33.6,196257.0,32.2802,32.3185,32.0792,32.1654,196257.0
2022-05-12 14:35:00,33.59,33.59,33.43,33.47,291509.0,32.1558,32.1558,32.0026,32.0409,291509.0
2022-05-12 14:40:00,33.48,33.52,33.43,33.48,257479.0,32.0505,32.0888,32.0026,32.0505,257479.0
2022-05-12 14:45:00,33.49,33.66,33.47,33.59,259310.0,32.0601,32.2228,32.0409,32.1558,259310.0
2022-05-12 14:50:00,33.59,33.73,33.54,33.63,166321.0,32.1558,32.2898,32.1079,32.1941,166321.0
2022-05-12 14:55:00,33.63,33.7,33.56,33.62,128104.0,32.1941,32.2611,32.1271,32.1845,128104.0
2022-05-12 15:00:00,33.62,33.78,33.59,33.77,179783.0,32.1845,32.3377,32.1558,32.3281,179783.0
2022-05-12 15:05:00,33.77,33.78,33.58,33.7,164371.0,32.3281,32.3377,32.1462,32.2611,164371.0
2022-05-12 15:10:00,33.69,33.71,33.52,33.64,184211.0,32.2515,32.2707,32.0888,32.2037,184211.0
2022-05-12 15:15:00,33.64,33.93,33.63,33.88,225241.0,32.2037,32.4813,32.1941,32.4334,225241.0
2022-05-12 15:20:00,33.87,34.12,33.86,34.07,569536.0,32.4238,32.6632,32.4143,32.6153,569536.0
2022-05-12 15:25:00,34.07,34.18,33.92,33.93,331903.0,32.6153,32.7206,32.4717,32.4813,331903.0
2022-05-12 15:30:00,33.92,34.14,33.9,33.97,300260.0,32.4717,32.6823,32.4526,32.5196,300260.0
2022-05-12 15:35:00,33.96,34.11,33.91,34.09,522625.0,32.51,32.6536,32.4621,32.6344,522625.0
2022-05-12 15:40:00,34.09,34.14,33.94,34.01,323599.0,32.6344,32.6823,32.4908,32.5579,323599.0
2022-05-12 15:45:00,34.0,34.12,33.94,34.07,452559.0,32.5483,32.6632,32.4908,32.6153,452559.0
2022-05-12 15:50:00,34.08,34.33,34.08,34.13,784835.0,32.6249,32.8642,32.6249,32.6727,784835.0
2022-05-12 15:55:00,34.12,34.35,34.08,34.35,1051800.0,32.6632,32.8833,32.6249,32.8833,1051800.0
2022-05-13 09:30:00,34.77,35.28,34.77,35.19,593629.0,33.2854,33.7736,33.2854,33.6875,593629.0
2022-05-13 09:35:00,35.17,35.27,35.03,35.24,418124.0,33.6683,33.7641,33.5343,33.7353,418124.0
2022-05-13 09:40:00,35.23,35.42,35.09,35.16,558010.0,33.7258,33.9077,33.5917,33.6588,558010.0
2022-05-13 09:45:00,35.16,35.19,34.95,35.14,482187.0,33.6588,33.6875,33.4577,33.6396,482187.0
2022-05-13 09:50:00,35.16,35.49,35.16,35.47,336442.0,33.6588,33.9747,33.6588,33.9555,336442.0
2022-05-13 09:55:00,35.48,35.59,35.25,35.33,276832.0,33.9651,34.0704,33.7449,33.8215,276832.0
2022-05-13 10:00:00,35.32,35.59,35.28,35.59,230936.0,33.8119,34.0704,33.7736,34.0704,230936.0
2022-05-13 10:05:00,35.59,35.72,35.52,35.62,167509.0,34.0704,34.1948,34.0034,34.0991,167509.0
2022-05-13 10:10:00,35.63,35.72,35.54,35.64,236794.0,34.1087,34.1948,34.0225,34.1183,236794.0
2022-05-13 10:15:00,35.64,35.64,35.4,35.46,201277.0,34.1183,34.1183,33.8885,33.9459,201277.0
2022-05-13 10:20:00,35.47,35.6,35.44,35.48,250102.0,33.9555,34.08,33.9268,33.9651,250102.0
2022-05-13 10:25:00,35.48,35.62,35.47,35.56,213673.0,33.9651,34.0991,33.9555,34.0417,213673.0
2022-05-13 10:30:00,35.55,35.61,35.39,35.61,193300.0,34.0321,34.0895,33.8789,34.0895,193300.0
2022-05-13 10:35:00,35.61,35.61,35.38,35.45,156375.0,34.0895,34.0895,33.8694,33.9364,156375.0
2022-05-13 10:40:00,35.45,35.49,35.27,35.28,174495.0,33.9364,33.9747,33.7641,33.7736,174495.0
2022-05-13 10:45:00,35.28,35.34,35.15,35.3,153232.0,33.7736,33.8311,33.6492,33.7928,153232.0
2022-05-13 10:50:00,35.3,35.49,35.28,35.46,151972.0,33.7928,33.9747,33.7736,33.9459,151972.0
2022-05-13 10:55:00,35.45,35.5,35.34,35.36,129805.0,33.9364,33.9842,33.8311,33.8502,129805.0
2022-05-13 11:00:00,35.36,35.41,35.23,35.3,143369.0,33.8502,33.8981,33.7258,33.7928,143369.0
2022-05-13 11:05:00,35.3,35.42,35.29,35.38,136137.0,33.7928,33.9077,33.7832,33.8694,136137.0
2022-05-13 11:10:00,35.38,35.44,35.35,35.36,128526.0,33.8694,33.9268,33.8406,33.8502,128526.0
2022-05-13 11:15:00,35.35,35.35,35.19,35.23,191512.0,33.8406,33.8406,33.6875,33.7258,191512.0
2022-05-13 11:20:00,35.23,35.47,35.22,35.4,283580.0,33.7258,33.9555,33.7162,33.8885,283580.0
2022-05-13 11:25:00,35.4,35.44,35.35,35.41,181365.0,33.8885,33.9268,33.8406,33.8981,181365.0
2022-05-13 11:30:00,35.41,35.42,35.27,35.38,120326.0,33.8981,33.9077,33.7641,33.8694,120326.0
2022-05-13 11:35:00,35.37,35.46,35.36,35.41,143393.0,33.8598,33.9459,33.8502,33.8981,143393.0
2022-05-13 11:40:00,35.42,35.42,35.3,35.4,101021.0,33.9077,33.9077,33.7928,33.8885,101021.0
2022-05-13 11:45:00,35.39,35.43,35.35,35.35,117244.0,33.8789,33.9172,33.8406,33.8406,117244.0
2022-05-13 11:50:00,35.36,35.48,35.35,35.45,90647.0,33.8502,33.9651,33.8406,33.9364,90647.0
2022-05-13 11:55:00,35.45,35.47,35.39,35.42,116068.0,33.9364,33.9555,33.8789,33.9077,116068.0
2022-05-13 12:00:00,35.43,35.51,35.4,35.51,108431.0,33.9172,33.9938,33.8885,33.9938,108431.0
2022-05-13 12:05:00,35.51,35.6,35.47,35.6,85124.0,33.9938,34.08,33.9555,34.08,85124.0
2022-05-13 12:10:00,35.59,35.72,35.56,35.7,140814.0,34.0704,34.1948,34.0417,34.1757,140814.0
2022-05-13 12:15:00,35.7,35.8,35.68,35.75,193267.0,34.1757,34.2714,34.1566,34.2236,193267.0
2022-05-13 12:20:00,35.76,35.77,35.55,35.58,143422.0,34.2331,34.2427,34.0321,34.0608,143422.0
2022-05-13 12:25:00,35.59,35.59,35.49,35.52,142685.0,34.0704,34.0704,33.9747,34.0034,142685.0
2022-05-13 12:30:00,35.52,35.62,35.51,35.6,164417.0,34.0034,34.0991,33.9938,34.08,164417.0
2022-05-13 12:35:00,35.59,35.65,35.57,35.6,128264.0,34.0704,34.1278,34.0512,34.08,128264.0
2022-05-13 12:40:00,35.61,35.62,35.49,35.5,105818.0,34.0895,34.0991,33.9747,33.9842,105818.0
2022-05-13 12:45:00,35.49,35.51,35.3,35.31,91929.0,33.9747,33.9938,33.7928,33.8024,91929.0
2022-05-13 12:50:00,35.31,35.31,35.19,35.27,132539.0,33.8024,33.8024,33.6875,33.7641,132539.0
2022-05-13 12:55:00,35.27,35.43,35.26,35.43,141080.0,33.7641,33.9172,33.7545,33.9172,141080.0
2022-05-13 13:00:00,35.43,35.58,35.43,35.56,199899.0,33.9172,34.0608,33.9172,34.0417,199899.0
2022-05-13 13:05:00,35.56,35.56,35.38,35.4,112102.0,34.0417,34.0417,33.8694,33.8885,112102.0
2022-05-13 13:10:00,35.4,35.45,35.29,35.33,155037.0,33.8885,33.9364,33.7832,33.8215,155037.0
2022-05-13 13:15:00,35.32,35.34,35.15,35.16,161476.0,33.8119,33.8311,33.6492,33.6588,161476.0
2022-05-13 13:20:00,35.16,35.22,35.07,35.21,157475.0,33.6588,33.7162,33.5726,33.7066,157475.0
2022-05-13 13:25:00,35.22,35.28,35.2,35.23,121928.0,33.7162,33.7736,33.697,33.7258,121928.0
2022-05-13 13:30:00,35.23,35.26,35.2,35.25,67773.0,33.7258,33.7545,33.697,33.7449,67773.0
2022-05-13 13:35:00,35.26,35.27,35.08,35.13,158435.0,33.7545,33.7641,33.5822,33.63,158435.0
2022-05-13 13:40:00,35.12,35.12,34.94,34.95,175092.0,33.6205,33.6205,33.4481,33.4577,175092.0
2022-05-13 13:45:00,34.95,35.0,34.91,34.97,85419.0,33.4577,33.5056,33.4194,33.4769,85419.0
2022-05-13 13:50:00,34.96,34.99,34.86,34.87,111455.0,33.4673,33.496,33.3716,33.3811,111455.0
2022-05-13 13:55:00,34.87,34.88,34.7,34.74,296981.0,33.3811,33.3907,33.2184,33.2567,296981.0
2022-05-13 14:00:00,34.74,34.81,34.58,34.63,225177.0,33.2567,33.3237,33.1035,33.1514,225177.0
2022-05-13 14:05:00,34.63,34.82,34.58,34.77,168367.0,33.1514,33.3333,33.1035,33.2854,168367.0
2022-05-13 14:10:00,34.77,34.9,34.73,34.8,159844.0,33.2854,33.4099,33.2471,33.3141,159844.0
2022-05-13 14:15:00,34.81,34.83,34.75,34.83,113073.0,33.3237,33.3428,33.2663,33.3428,113073.0
2022-05-13 14:20:00,34.84,34.84,34.69,34.74,114933.0,33.3524,33.3524,33.2088,33.2567,114933.0
2022-05-13 14:25:00,34.75,34.83,34.72,34.82,181901.0,33.2663,33.3428,33.2375,33.3333,181901.0
2022-05-13 14:30:00,34.82,35.01,34.82,34.89,209204.0,33.3333,33.5152,33.3333,33.4003,209204.0
2022-05-13 14:35:00,34.89,34.95,34.82,34.93,224997.0,33.4003,33.4577,33.3333,33.4386,224997.0
2022-05-13 14:40:00,34.94,35.11,34.89,35.09,206743.0,33.4481,33.6109,33.4003,33.5917,206743.0
2022-05-13 14:45:00,35.09,35.12,34.97,35.01,93356.0,33.5917,33.6205,33.4769,33.5152,93356.0
2022-05-13 14:50:00,35.0,35.17,34.98,35.16,102775.0,33.5056,33.6683,33.4864,33.6588,102775.0
2022-05-13 14:55:00,35.17,35.18,35.1,35.18,109647.0,33.6683,33.6779,33.6013,33.6779,109647.0
2022-05-13 15:00:00,35.19,35.22,35.09,35.1,129010.0,33.6875,33.7162,33.5917,33.6013,129010.0
2022-05-13 15:05:00,35.09,35.19,35.09,35.18,90556.0,33.5917,33.6875,33.5917,33.6779,90556.0
2022-05-13 15:10:00,35.17,35.28,35.16,35.27,160617.0,33.6683,33.7736,33.6588,33.7641,160617.0
2022-05-13 15:15:00,35.27,35.27,35.19,35.2,119643.0,33.7641,33.7641,33.6875,33.697,119643.0
2022-05-13 15:20:00,35.2,35.25,35.13,35.23,181193.0,33.697,33.7449,33.63,33.7258,181193.0
2022-05-13 15:25:00,35.23,35.27,35.2,35.25,165160.0,33.7258,33.7641,33.697,33.7449,165160.0
2022-05-13 15:30:00,35.24,35.28,35.02,35.04,244868.0,33.7353,33.7736,33.5247,33.5439,244868.0
2022-05-13 15:35:00,35.04,35.08,34.94,35.0,251968.0,33.5439,33.5822,33.4481,33.5056,251968.0
2022-05-13 15:40:00,35.01,35.16,34.97,35.12,318977.0,33.5152,33.6588,33.4769,33.6205,318977.0
2022-05-13 15:45:00,35.13,35.2,35.05,35.11,382783.0,33.63,33.697,33.5535,33.6109,382783.0
2022-05-13 15:50:00,35.11,35.15,34.94,35.02,567877.0,33.6109,33.6492,33.4481,33.5247,567877.0
2022-05-13 15:55:00,35.02,35.05,34.97,35.04,759064.0,33.5247,33.5535,33.4769,33.5439,759064.0
2022-05-16 09:30:00,35.16,35.47,35.09,35.14,323149.0,33.6588,33.9555,33.5917,33.6396,323149.0
2022-05-16 09:35:00,35.13,35.4,35.01,35.38,253503.0,33.63,33.8885,33.5152,33.8694,253503.0
2022-05-16 09:40:00,35.39,35.86,35.34,35.75,473375.0,33.8789,34.3289,33.8311,34.2236,473375.0
2022-05-16 09:45:00,35.73,35.74,35.34,35.46,394583.0,34.2044,34.214,33.8311,33.9459,394583.0
2022-05-16 09:50:00,35.49,35.81,35.27,35.77,380928.0,33.9747,34.281,33.7641,34.2427,380928.0
2022-05-16 09:55:00,35.79,35.93,35.75,35.79,207068.0,34.2619,34.3959,34.2236,34.2619,207068.0
2022-05-16 10:00:00,35.78,35.8,35.45,35.77,247833.0,34.2523,34.2714,33.9364,34.2427,247833.0
2022-05-16 10:05:00,35.77,36.07,35.72,36.07,297749.0,34.2427,34.5299,34.1948,34.5299,297749.0
2022-05-16 10:10:00,36.07,36.13,35.8,35.81,135286.0,34.5299,34.5873,34.2714,34.281,135286.0
2022-05-16 10:15:00,35.81,35.93,35.78,35.87,211178.0,34.281,34.3959,34.2523,34.3384,211178.0
2022-05-16 10:20:00,35.88,35.93,35.82,35.85,151585.0,34.348,34.3959,34.2906,34.3193,151585.0
2022-05-16 10:25:00,35.85,35.94,35.81,35.88,205856.0,34.3193,34.4055,34.281,34.348,205856.0
2022-05-16 10:30:00,35.87,35.94,35.69,35.79,511011.0,34.3384,34.4055,34.1661,34.2619,511011.0
2022-05-16 10:35:00,35.78,35.84,35.68,35.78,272121.0,34.2523,34.3097,34.1566,34.2523,272121.0
2022-05-16 10:40:00,35.77,35.77,35.49,35.59,381722.0,34.2427,34.2427,33.9747,34.0704,381722.0
2022-05-16 10:45:00,35.59,35.59,35.46,35.48,271580.0,34.0704,34.0704,33.9459,33.9651,271580.0
2022-05-16 10:50:00,35.47,35.61,35.42,35.47,136188.0,33.9555,34.0895,33.9077,33.9555,136188.0
2022-05-16 10:55:00,35.47,35.47,35.36,35.41,180521.0,33.9555,33.9555,33.8502,33.8981,180521.0
2022-05-16 11:00:00,35.41,35.47,35.36,35.42,120933.0,33.8981,33.9555,33.8502,33.9077,120933.0
2022-05-16 11:05:00,35.43,35.47,35.33,35.45,212070.0,33.9172,33.9555,33.8215,33.9364,212070.0
2022-05-16 11:10:00,35.45,35.47,35.34,35.38,115460.0,33.9364,33.9555,33.8311,33.8694,115460.0
2022-05-16 11:15:00,35.38,35.6,35.36,35.58,175436.0,33.8694,34.08,33.8502,34.0608,175436.0
2022-05-16 11:20:00,35.58,35.58,35.35,35.4,96854.0,34.0608,34.0608,33.8406,33.8885,96854.0
2022-05-16 11:25:00,35.39,35.4,35.26,35.29,185492.0,33.8789,33.8885,33.7545,33.7832,185492.0
2022-05-16 11:30:00,35.28,35.32,35.16,35.32,204623.0,33.7736,33.8119,33.6588,33.8119,204623.0
2022-05-16 11:35:00,35.33,35.34,35.09,35.26,132018.0,33.8215,33.8311,33.5917,33.7545,132018.0
2022-05-16 11:40:00,35.26,35.35,35.15,35.34,143494.0,33.7545,33.8406,33.6492,33.8311,143494.0
2022-05-16 11:45:00,35.33,35.42,35.32,35.39,119996.0,33.8215,33.9077,33.8119,33.8789,119996.0
2022-05-16 11:50:00,35.39,35.49,35.32,35.49,129444.0,33.8789,33.9747,33.8119,33.9747,129444.0
2022-05-16 11:55:00,35.5,35.55,35.44,35.47,107973.0,33.9842,34.0321,33.9268,33.9555,107973.0
2022-05-16 12:00:00,35.47,35.55,35.42,35.49,110079.0,33.9555,34.0321,33.9077,33.9747,110079.0
2022-05-16 12:05:00,35.48,35.5,35.37,35.42,143150.0,33.9651,33.9842,33.8598,33.9077,143150.0
2022-05-16 12:10:00,35.42,35.43,35.26,35.28,74535.0,33.9077,33.9172,33.7545,33.7736,74535.0
2022-05-16 12:15:00,35.29,35.3,35.15,35.2,108693.0,33.7832,33.7928,33.6492,33.697,108693.0
2022-05-16 12:20:00,35.18,35.21,35.1,35.13,91433.0,33.6779,33.7066,33.6013,33.63,91433.0
2022-05-16 12:25:00,35.14,35.18,35.05,35.16,207730.0,33.6396,33.6779,33.5535,33.6588,207730.0
2022-05-16 12:30:00,35.15,35.23,35.08,35.2,111739.0,33.6492,33.7258,33.5822,33.697,111739.0
2022-05-16 12:35:00,35.21,35.33,35.16,35.17,141130.0,33.7066,33.8215,33.6588,33.6683,141130.0
2022-05-16 12:40:00,35.16,35.22,35.13,35.16,140631.0,33.6588,33.7162,33.63,33.6588,140631.0
2022-05-16 12:45:00,35.16,35.32,35.14,35.31,107878.0,33.6588,33.8119,33.6396,33.8024,107878.0
2022-05-16 12:50:00,35.32,35.33,35.23,35.23,135259.0,33.8119,33.8215,33.7258,33.7258,135259.0
2022-05-16 12:55:00,35.23,35.26,35.17,35.24,158932.0,33.7258,33.7545,33.6683,33.7353,158932.0
2022-05-16 13:00:00,35.24,35.33,35.2,35.32,104660.0,33.7353,33.8215,33.697,33.8119,104660.0
2022-05-16 13:05:00,35.33,35.45,35.28,35.44,132175.0,33.8215,33.9364,33.7736,33.9268,132175.0
2022-05-16 13:10:00,35.44,35.64,35.41,35.59,206384.0,33.9268,34.1183,33.8981,34.0704,206384.0
2022-05-16 13:15:00,35.6,35.65,35.43,35.46,120309.0,34.08,34.1278,33.9172,33.9459,120309.0
2022-05-16 13:20:00,35.46,35.66,35.44,35.62,65568.0,33.9459,34.1374,33.9268,34.0991,65568.0
2022-05-16 13:25:00,35.62,35.71,35.6,35.68,60740.0,34.0991,34.1853,34.08,34.1566,60740.0
2022-05-16 13:30:00,35.68,35.76,35.67,35.7,110151.0,34.1566,34.2331,34.147,34.1757,110151.0
2022-05-16 13:35:00,35.69,35.73,35.64,35.67,77554.0,34.1661,34.2044,34.1183,34.147,77554.0
2022-05-16 13:40:00,35.68,35.74,35.59,35.7,146434.0,34.1566,34.214,34.0704,34.1757,146434.0
2022-05-16 13:45:00,35.71,35.72,35.53,35.53,87168.0,34.1853,34.1948,34.013,34.013,87168.0
2022-05-16 13:50:00,35.53,35.6,35.49,35.52,78190.0,34.013,34.08,33.9747,34.0034,78190.0
2022-05-16 13:55:00,35.52,35.56,35.45,35.46,96034.0,34.0034,34.0417,33.9364,33.9459,96034.0
2022-05-16 14:00:00,35.46,35.52,35.36,35.51,117705.0,33.9459,34.0034,33.8502,33.9938,117705.0
2022-05-16 14:05:00,35.52,35.65,35.51,35.6,197277.0,34.0034,34.1278,33.9938,34.08,197277.0
2022-05-16 14:10:00,35.6,35.6,35.46,35.52,138258.0,34.08,34.08,33.9459,34.0034,138258.0
2022-05-16 14:15:00,35.51,35.57,35.48,35.52,94535.0,33.9938,34.0512,33.9651,34.0034,94535.0
2022-05-16 14:20:00,35.52,35.59,35.51,35.57,55515.0,34.0034,34.0704,33.9938,34.0512,55515.0
2022-05-16 14:25:00,35.58,35.65,35.52,35.61,109327.0,34.0608,34.1278,34.0034,34.0895,109327.0
2022-05-16 14:30:00,35.59,35.62,35.54,35.55,82678.0,34.0704,34.0991,34.0225,34.0321,82678.0
2022-05-16 14:35:00,35.55,35.55,35.45,35.49,87294.0,34.0321,34.0321,33.9364,33.9747,87294.0
2022-05-16 14:40:00,35.48,35.59,35.45,35.5,75011.0,33.9651,34.0704,33.9364,33.9842,75011.0
2022-05-16 14:45:00,35.49,35.53,35.39,35.41,183063.0,33.9747,34.013,33.8789,33.8981,183063.0
2022-05-16 14:50:00,35.4,35.45,35.37,35.4,237595.0,33.8885,33.9364,33.8598,33.8885,237595.0
2022-05-16 14:55:00,35.39,35.53,35.38,35.52,131422.0,33.8789,34.013,33.8694,34.0034,131422.0
2022-05-16 15:00:00,35.53,35.58,35.48,35.5,127058.0,34.013,34.0608,33.9651,33.9842,127058.0
2022-05-16 15:05:00,35.5,35.53,35.42,35.43,113324.0,33.9842,34.013,33.9077,33.9172,113324.0
2022-05-16 15:10:00,35.42,35.42,35.25,35.26,157219.0,33.9077,33.9077,33.7449,33.7545,157219.0
2022-05-16 15:15:00,35.26,35.33,35.21,35.27,180046.0,33.7545,33.8215,33.7066,33.7641,180046.0
2022-05-16 15:20:00,35.27,35.29,35.19,35.25,174822.0,33.7641,33.7832,33.6875,33.7449,174822.0
2022-05-16 15:25:00,35.25,35.28,35.19,35.23,241674.0,33.7449,33.7736,33.6875,33.7258,241674.0
2022-05-16 15:30:00,35.23,35.26,35.1,35.14,242230.0,33.7258,33.7545,33.6013,33.6396,242230.0
2022-05-16 15:35:00,35.14,35.15,35.07,35.13,241655.0,33.6396,33.6492,33.5726,33.63,241655.0
2022-05-16 15:40:00,35.13,35.16,34.98,35.01,367904.0,33.63,33.6588,33.4864,33.5152,367904.0
2022-05-16 15:45:00,35.0,35.04,34.93,35.04,754460.0,33.5056,33.5439,33.4386,33.5439,754460.0
2022-05-16 15:50:00,35.05,35.19,35.04,35.12,457678.0,33.5535,33.6875,33.5439,33.6205,457678.0
2022-05-16 15:55:00,35.13,35.16,35.01,35.14,582110.0,33.63,33.6588,33.5152,33.6396,582110.0
2022-05-17 09:30:00,37.09,37.5,36.95,37.05,1179465.0,35.5063,35.8988,35.3723,35.4681,1179465.0
2022-05-17 09:35:00,37.05,37.08,36.59,36.8,583603.0,35.4681,35.4968,35.0277,35.2287,583603.0
2022-05-17 09:40:00,36.81,37.19,36.8,37.1,361008.0,35.2383,35.6021,35.2287,35.5159,361008.0
2022-05-17 09:45:00,37.09,37.3,36.92,36.93,643455.0,35.5063,35.7074,35.3436,35.3532,643455.0
2022-05-17 09:50:00,36.92,37.13,36.89,36.99,238396.0,35.3436,35.5446,35.3149,35.4106,238396.0
2022-05-17 09:55:00,36.99,37.21,36.97,37.13,255600.0,35.4106,35.6212,35.3915,35.5446,255600.0
2022-05-17 10:00:00,37.13,37.36,36.99,37.32,280298.0,35.5446,35.7648,35.4106,35.7265,280298.0
2022-05-17 10:05:00,37.32,37.33,36.84,36.84,335860.0,35.7265,35.7361,35.267,35.267,335860.0
2022-05-17 10:10:00,36.83,36.84,36.59,36.61,364465.0,35.2575,35.267,35.0277,35.0468,364465.0
2022-05-17 10:15:00,36.63,36.93,36.55,36.86,289866.0,35.066,35.3532,34.9894,35.2862,289866.0
2022-05-17 10:20:00,36.86,36.98,36.76,36.84,207172.0,35.2862,35.401,35.1904,35.267,207172.0
2022-05-17 10:25:00,36.84,36.93,36.75,36.8,247169.0,35.267,35.3532,35.1809,35.2287,247169.0
2022-05-17 10:30:00,36.81,36.88,36.71,36.84,170614.0,35.2383,35.3053,35.1426,35.267,170614.0
2022-05-17 10:35:00,36.84,36.85,36.61,36.72,453097.0,35.267,35.2766,35.0468,35.1521,453097.0
2022-05-17 10:40:00,36.72,36.73,36.6,36.66,313283.0,35.1521,35.1617,35.0373,35.0947,313283.0
2022-05-17 10:45:00,36.66,36.69,36.57,36.68,385161.0,35.0947,35.1234,35.0086,35.1139,385161.0
2022-05-17 10:50:00,36.68,36.82,36.62,36.8,296779.0,35.1139,35.2479,35.0564,35.2287,296779.0
2022-05-17 10:55:00,36.79,36.97,36.78,36.94,221845.0,35.2192,35.3915,35.2096,35.3628,221845.0
2022-05-17 11:00:00,36.94,37.1,36.93,37.09,163388.0,35.3628,35.5159,35.3532,35.5063,163388.0
2022-05-17 11:05:00,37.09,37.3,37.08,37.29,221531.0,35.5063,35.7074,35.4968,35.6978,221531.0
2022-05-17 11:10:00,37.29,37.35,37.26,37.26,193435.0,35.6978,35.7552,35.6691,35.6691,193435.0
2022-05-17 11:15:00,37.27,37.35,37.16,37.3,171050.0,35.6787,35.7552,35.5734,35.7074,171050.0
2022-05-17 11:20:00,37.3,37.34,37.27,37.29,136522.0,35.7074,35.7457,35.6787,35.6978,136522.0
2022-05-17 11:25:00,37.29,37.4,37.22,37.4,157239.0,35.6978,35.8031,35.6308,35.8031,157239.0
2022-05-17 11:30:00,37.4,37.51,37.35,37.5,276814.0,35.8031,35.9084,35.7552,35.8988,276814.0
2022-05-17 11:35:00,37.49,37.5,37.37,37.39,191217.0,35.8893,35.8988,35.7744,35.7935,191217.0
2022-05-17 11:40:00,37.39,37.48,37.37,37.38,102976.0,35.7935,35.8797,35.7744,35.784,102976.0
2022-05-17 11:45:00,37.38,37.42,37.28,37.3,100319.0,35.784,35.8223,35.6882,35.7074,100319.0
2022-05-17 11:50:00,37.31,37.48,37.29,37.45,94049.0,35.717,35.8797,35.6978,35.851,94049.0
2022-05-17 11:55:00,37.44,37.53,37.43,37.5,114915.0,35.8414,35.9276,35.8318,35.8988,114915.0
2022-05-17 12:00:00,37.51,37.53,37.42,37.5,87987.0,35.9084,35.9276,35.8223,35.8988,87987.0
2022-05-17 12:05:00,37.5,37.5,37.3,37.32,122577.0,35.8988,35.8988,35.7074,35.7265,122577.0
2022-05-17 12:10:00,37.32,37.43,37.29,37.4,102758.0,35.7265,35.8318,35.6978,35.8031,102758.0
2022-05-17 12:15:00,37.4,37.56,37.38,37.52,181723.0,35.8031,35.9563,35.784,35.918,181723.0
2022-05-17 12:20:00,37.52,37.57,37.45,37.48,120582.0,35.918,35.9659,35.851,35.8797,120582.0
2022-05-17 12:25:00,37.49,37.6,37.48,37.5,89300.0,35.8893,35.9946,35.8797,35.8988,89300.0
2022-05-17 12:30:00,37.5,37.59,37.47,37.55,89823.0,35.8988,35.985,35.8701,35.9467,89823.0
2022-05-17 12:35:00,37.55,37.63,37.54,37.58,133832.0,35.9467,36.0233,35.9371,35.9754,133832.0
2022-05-17 12:40:00,37.58,37.59,37.48,37.52,180118.0,35.9754,35.985,35.8797,35.918,180118.0
2022-05-17 12:45:00,37.52,37.61,37.48,37.49,93722.0,35.918,36.0041,35.8797,35.8893,93722.0
2022-05-17 12:50:00,37.48,37.54,37.44,37.47,78771.0,35.8797,35.9371,35.8414,35.8701,78771.0
2022-05-17 12:55:00,37.47,37.47,37.38,37.39,75854.0,35.8701,35.8701,35.784,35.7935,75854.0
2022-05-17 13:00:00,37.4,37.42,37.28,37.34,93894.0,35.8031,35.8223,35.6882,35.7457,93894.0
2022-05-17 13:05:00,37.34,37.4,37.33,37.34,82811.0,35.7457,35.8031,35.7361,35.7457,82811.0
2022-05-17 13:10:00,37.35,37.44,37.34,37.4,77008.0,35.7552,35.8414,35.7457,35.8031,77008.0
2022-05-17 13:15:00,37.41,37.48,37.39,37.41,112413.0,35.8127,35.8797,35.7935,35.8127,112413.0
2022-05-17 13:20:00,37.4,37.42,37.29,37.3,174305.0,35.8031,35.8223,35.6978,35.7074,174305.0
2022-05-17 13:25:00,37.3,37.33,37.25,37.26,103582.0,35.7074,35.7361,35.6595,35.6691,103582.0
2022-05-17 13:30:00,37.26,37.38,37.25,37.35,81675.0,35.6691,35.784,35.6595,35.7552,81675.0
2022-05-17 13:35:00,37.34,37.35,37.3,37.32,87224.0,35.7457,35.7552,35.7074,35.7265,87224.0
2022-05-17 13:40:00,37.31,37.36,37.28,37.34,113826.0,35.717,35.7648,35.6882,35.7457,113826.0
2022-05-17 13:45:00,37.33,37.38,37.27,37.38,77359.0,35.7361,35.784,35.6787,35.784,77359.0
2022-05-17 13:50:00,37.38,37.4,37.31,37.32,93748.0,35.784,35.8031,35.717,35.7265,93748.0
2022-05-17 13:55:00,37.33,37.38,37.27,37.29,98603.0,35.7361,35.784,35.6787,35.6978,98603.0
2022-05-17 14:00:00,37.29,37.32,37.16,37.23,105175.0,35.6978,35.7265,35.5734,35.6404,105175.0
2022-05-17 14:05:00,37.24,37.48,37.21,37.44,157511.0,35.6499,35.8797,35.6212,35.8414,157511.0
2022-05-17 14:10:00,37.44,37.44,36.99,37.15,336029.0,35.8414,35.8414,35.4106,35.5638,336029.0
2022-05-17 14:15:00,37.16,37.31,37.05,37.1,385117.0,35.5734,35.717,35.4681,35.5159,385117.0
2022-05-17 14:20:00,37.1,37.19,36.92,37.19,410860.0,35.5159,35.6021,35.3436,35.6021,410860.0
2022-05-17 14:25:00,37.19,37.35,37.17,37.25,353279.0,35.6021,35.7552,35.5829,35.6595,353279.0
2022-05-17 14:30:00,37.25,37.31,37.12,37.12,335891.0,35.6595,35.717,35.5351,35.5351,335891.0
2022-05-17 14:35:00,37.11,37.32,37.04,37.32,151323.0,35.5255,35.7265,35.4585,35.7265,151323.0
2022-05-17 14:40:00,37.31,37.47,37.31,37.44,173974.0,35.717,35.8701,35.717,35.8414,173974.0
2022-05-17 14:45:00,37.45,37.68,37.43,37.64,200432.0,35.851,36.0712,35.8318,36.0329,200432.0
2022-05-17 14:50:00,37.64,37.66,37.55,37.57,181252.0,36.0329,36.052,35.9467,35.9659,181252.0
2022-05-17 14:55:00,37.56,37.64,37.5,37.55,169952.0,35.9563,36.0329,35.8988,35.9467,169952.0
2022-05-17 15:00:00,37.55,37.68,37.52,37.66,165391.0,35.9467,36.0712,35.918,36.052,165391.0
2022-05-17 15:05:00,37.65,37.72,37.57,37.66,209053.0,36.0424,36.1094,35.9659,36.052,209053.0
2022-05-17 15:10:00,37.65,37.66,37.6,37.64,144596.0,36.0424,36.052,35.9946,36.0329,144596.0
2022-05-17 15:15:00,37.64,37.71,37.61,37.66,115259.0,36.0329,36.0999,36.0041,36.052,115259.0
2022-05-17 15:20:00,37.67,37.74,37.63,37.7,150260.0,36.0616,36.1286,36.0233,36.0903,150260.0
2022-05-17 15:25:00,37.7,37.76,37.69,37.71,257458.0,36.0903,36.1477,36.0807,36.0999,257458.0
2022-05-17 15:30:00,37.71,37.79,37.68,37.75,281413.0,36.0999,36.1765,36.0712,36.1382,281413.0
2022-05-17 15:35:00,37.75,37.82,37.68,37.69,310602.0,36.1382,36.2052,36.0712,36.0807,310602.0
2022-05-17 15:40:00,37.68,37.8,37.66,37.76,222966.0,36.0712,36.186,36.052,36.1477,222966.0
2022-05-17 15:45:00,37.76,37.79,37.61,37.62,666514.0,36.1477,36.1765,36.0041,36.0137,666514.0
2022-05-17 15:50:00,37.62,37.67,37.52,37.57,721169.0,36.0137,36.0616,35.918,35.9659,721169.0
2022-05-17 15:55:00,37.56,37.65,37.51,37.64,926388.0,35.9563,36.0424,35.9084,36.0329,926388.0
2022-05-18 09:30:00,37.16,37.4,37.06,37.33,625191.0,35.5734,35.8031,35.4776,35.7361,625191.0
2022-05-18 09:35:00,37.32,37.45,37.11,37.18,251143.0,35.7265,35.851,35.5255,35.5925,251143.0
2022-05-18 09:40:00,37.18,37.42,37.13,37.4,231140.0,35.5925,35.8223,35.5446,35.8031,231140.0
2022-05-18 09:45:00,37.39,37.6,37.38,37.57,267233.0,35.7935,35.9946,35.784,35.9659,267233.0
2022-05-18 09:50:00,37.58,37.58,37.34,37.36,214878.0,35.9754,35.9754,35.7457,35.7648,214878.0
2022-05-18 09:55:00,37.34,37.35,36.97,37.02,170645.0,35.7457,35.7552,35.3915,35.4393,170645.0
2022-05-18 10:00:00,37.03,37.2,37.02,37.14,210063.0,35.4489,35.6117,35.4393,35.5542,210063.0
2022-05-18 10:05:00,37.14,37.39,37.1,37.11,220133.0,35.5542,35.7935,35.5159,35.5255,220133.0
2022-05-18 10:10:00,37.1,37.12,36.96,37.09,148247.0,35.5159,35.5351,35.3819,35.5063,148247.0
2022-05-18 10:15:00,37.08,37.22,37.04,37.07,91767.0,35.4968,35.6308,35.4585,35.4872,91767.0
2022-05-18 10:20:00,37.06,37.31,37.06,37.12,125108.0,35.4776,35.717,35.4776,35.5351,125108.0
2022-05-18 10:25:00,37.13,37.18,36.79,36.82,197702.0,35.5446,35.5925,35.2192,35.2479,197702.0
2022-05-18 10:30:00,36.81,36.97,36.78,36.89,129171.0,35.2383,35.3915,35.2096,35.3149,129171.0
2022-05-18 10:35:00,36.89,36.94,36.75,36.88,197358.0,35.3149,35.3628,35.1809,35.3053,197358.0
2022-05-18 10:40:00,36.88,36.93,36.8,36.82,109613.0,35.3053,35.3532,35.2287,35.2479,109613.0
2022-05-18 10:45:00,36.81,36.97,36.77,36.95,119984.0,35.2383,35.3915,35.2,35.3723,119984.0
2022-05-18 10:50:00,36.96,36.96,36.78,36.85,102359.0,35.3819,35.3819,35.2096,35.2766,102359.0
2022-05-18 10:55:00,36.84,36.89,36.78,36.88,113376.0,35.267,35.3149,35.2096,35.3053,113376.0
2022-05-18 11:00:00,36.89,36.89,36.77,36.81,106881.0,35.3149,35.3149,35.2,35.2383,106881.0
2022-05-18 11:05:00,36.81,36.83,36.69,36.71,132719.0,35.2383,35.2575,35.1234,35.1426,132719.0
2022-05-18 11:10:00,36.7,36.71,36.6,36.65,79868.0,35.133,35.1426,35.0373,35.0851,79868.0
2022-05-18 11:15:00,36.64,36.65,36.35,36.35,213849.0,35.0756,35.0851,34.7979,34.7979,213849.0
2022-05-18 11:20:00,36.36,36.36,36.22,36.29,222127.0,34.8075,34.8075,34.6735,34.7405,222127.0
2022-05-18 11:25:00,36.29,36.32,36.21,36.25,121200.0,34.7405,34.7692,34.6639,34.7022,121200.0
2022-05-18 11:30:00,36.25,36.36,36.2,36.33,107767.0,34.7022,34.8075,34.6543,34.7788,107767.0
2022-05-18 11:35:00,36.33,36.48,36.3,36.47,129595.0,34.7788,34.9224,34.7501,34.9128,129595.0
2022-05-18 11:40:00,36.46,36.69,36.46,36.63,229398.0,34.9032,35.1234,34.9032,35.066,229398.0
2022-05-18 11:45:00,36.62,36.63,36.37,36.43,65899.0,35.0564,35.066,34.8171,34.8745,65899.0
2022-05-18 11:50:00,36.43,36.46,36.28,36.3,69214.0,34.8745,34.9032,34.7309,34.7501,69214.0
2022-05-18 11:55:00,36.3,36.35,36.27,36.28,48311.0,34.7501,34.7979,34.7214,34.7309,48311.0
2022-05-18 12:00:00,36.28,36.29,36.17,36.19,86299.0,34.7309,34.7405,34.6256,34.6448,86299.0
2022-05-18 12:05:00,36.18,36.2,36.05,36.09,107030.0,34.6352,34.6543,34.5108,34.549,107030.0
2022-05-18 12:10:00,36.08,36.17,36.02,36.15,83752.0,34.5395,34.6256,34.482,34.6065,83752.0
2022-05-18 12:15:00,36.15,36.24,36.12,36.16,140440.0,34.6065,34.6926,34.5778,34.6161,140440.0
2022-05-18 12:20:00,36.17,36.19,35.97,35.98,174532.0,34.6256,34.6448,34.4342,34.4437,174532.0
2022-05-18 12:25:00,35.97,36.06,35.97,36.02,98462.0,34.4342,34.5203,34.4342,34.482,98462.0
2022-05-18 12:30:00,36.03,36.09,35.98,36.08,78362.0,34.4916,34.549,34.4437,34.5395,78362.0
2022-05-18 12:35:00,36.08,36.15,36.03,36.12,106750.0,34.5395,34.6065,34.4916,34.5778,106750.0
2022-05-18 12:40:00,36.11,36.15,36.08,36.08,53111.0,34.5682,34.6065,34.5395,34.5395,53111.0
2022-05-18 12:45:00,36.09,36.25,36.07,36.25,52594.0,34.549,34.7022,34.5299,34.7022,52594.0
2022-05-18 12:50:00,36.25,36.33,36.23,36.3,74288.0,34.7022,34.7788,34.6831,34.7501,74288.0
2022-05-18 12:55:00,36.3,36.32,36.27,36.3,95327.0,34.7501,34.7692,34.7214,34.7501,95327.0
2022-05-18 13:00:00,36.3,36.32,36.17,36.26,133133.0,34.7501,34.7692,34.6256,34.7118,133133.0
2022-05-18 13:05:00,36.26,36.26,35.98,35.98,193372.0,34.7118,34.7118,34.4437,34.4437,193372.0
2022-05-18 13:10:00,35.98,35.98,35.89,35.91,94076.0,34.4437,34.4437,34.3576,34.3767,94076.0
2022-05-18 13:15:00,35.91,35.92,35.81,35.85,141905.0,34.3767,34.3863,34.281,34.3193,141905.0
2022-05-18 13:20:00,35.85,35.91,35.82,35.85,146991.0,34.3193,34.3767,34.2906,34.3193,146991.0
2022-05-18 13:25:00,35.85,35.91,35.77,35.91,202969.0,34.3193,34.3767,34.2427,34.3767,202969.0
2022-05-18 13:30:00,35.9,35.92,35.84,35.9,81986.0,34.3672,34.3863,34.3097,34.3672,81986.0
2022-05-18 13:35:00,35.9,35.92,35.8,35.88,72309.0,34.3672,34.3863,34.2714,34.348,72309.0
2022-05-18 13:40:00,35.88,35.88,35.66,35.67,143235.0,34.348,34.348,34.1374,34.147,143235.0
2022-05-18 13:45:00,35.67,35.71,35.57,35.68,151159.0,34.147,34.1853,34.0512,34.1566,151159.0
2022-05-18 13:50:00,35.68,35.71,35.59,35.62,80470.0,34.1566,34.1853,34.0704,34.0991,80470.0
2022-05-18 13:55:00,35.62,35.67,35.57,35.64,90675.0,34.0991,34.147,34.0512,34.1183,90675.0
2022-05-18 14:00:00,35.64,35.67,35.53,35.6,191019.0,34.1183,34.147,34.013,34.08,191019.0
2022-05-18 14:05:00,35.61,35.66,35.56,35.66,100844.0,34.0895,34.1374,34.0417,34.1374,100844.0
2022-05-18 14:10:00,35.67,35.7,35.51,35.56,133694.0,34.147,34.1757,33.9938,34.0417,133694.0
2022-05-18 14:15:00,35.57,35.73,35.51,35.67,221991.0,34.0512,34.2044,33.9938,34.147,221991.0
2022-05-18 14:20:00,35.67,35.77,35.62,35.63,204029.0,34.147,34.2427,34.0991,34.1087,204029.0
2022-05-18 14:25:00,35.61,35.72,35.61,35.65,159826.0,34.0895,34.1948,34.0895,34.1278,159826.0
2022-05-18 14:30:00,35.66,35.69,35.45,35.49,269903.0,34.1374,34.1661,33.9364,33.9747,269903.0
2022-05-18 14:35:00,35.48,35.48,35.32,35.36,258922.0,33.9651,33.9651,33.8119,33.8502,258922.0
2022-05-18 14:40:00,35.37,35.49,35.35,35.37,305796.0,33.8598,33.9747,33.8406,33.8598,305796.0
2022-05-18 14:45:00,35.37,35.49,35.24,35.48,218468.0,33.8598,33.9747,33.7353,33.9651,218468.0
2022-05-18 14:50:00,35.47,35.55,35.34,35.39,220186.0,33.9555,34.0321,33.8311,33.8789,220186.0
2022-05-18 14:55:00,35.4,35.46,35.3,35.33,137295.0,33.8885,33.9459,33.7928,33.8215,137295.0
2022-05-18 15:00:00,35.32,35.47,35.32,35.41,146610.0,33.8119,33.9555,33.8119,33.8981,146610.0
2022-05-18 15:05:00,35.42,35.54,35.41,35.45,208317.0,33.9077,34.0225,33.8981,33.9364,208317.0
2022-05-18 15:10:00,35.45,35.53,35.41,35.42,124760.0,33.9364,34.013,33.8981,33.9077,124760.0
2022-05-18 15:15:00,35.43,35.5,35.38,35.41,166330.0,33.9172,33.9842,33.8694,33.8981,166330.0
2022-05-18 15:20:00,35.41,35.45,35.22,35.25,200557.0,33.8981,33.9364,33.7162,33.7449,200557.0
2022-05-18 15:25:00,35.25,35.29,35.18,35.26,280727.0,33.7449,33.7832,33.6779,33.7545,280727.0
2022-05-18 15:30:00,35.25,35.3,35.13,35.16,357449.0,33.7449,33.7928,33.63,33.6588,357449.0
2022-05-18 15:35:00,35.16,35.43,35.12,35.37,333488.0,33.6588,33.9172,33.6205,33.8598,333488.0
2022-05-18 15:40:00,35.36,35.41,35.22,35.25,294795.0,33.8502,33.8981,33.7162,33.7449,294795.0
2022-05-18 15:45:00,35.25,35.3,35.16,35.21,475140.0,33.7449,33.7928,33.6588,33.7066,475140.0
2022-05-18 15:50:00,35.22,35.31,35.14,35.16,788811.0,33.7162,33.8024,33.6396,33.6588,788811.0
2022-05-18 15:55:00,35.16,35.35,35.14,35.34,996115.0,33.6588,33.8406,33.6396,33.8311,996115.0
2022-05-19 09:30:00,35.63,36.52,35.63,36.52,802525.0,34.1087,34.9607,34.1087,34.9607,802525.0
2022-05-19 09:35:00,36.54,37.0,36.42,36.94,444714.0,34.9798,35.4202,34.865,35.3628,444714.0
2022-05-19 09:40:00,36.94,37.07,36.37,36.41,428071.0,35.3628,35.4872,34.8171,34.8554,428071.0
2022-05-19 09:45:00,36.42,36.5,36.09,36.22,377846.0,34.865,34.9415,34.549,34.6735,377846.0
2022-05-19 09:50:00,36.23,36.48,36.02,36.47,232653.0,34.6831,34.9224,34.482,34.9128,232653.0
2022-05-19 09:55:00,36.49,36.71,36.38,36.51,240397.0,34.932,35.1426,34.8267,34.9511,240397.0
2022-05-19 10:00:00,36.5,36.95,36.4,36.69,584810.0,34.9415,35.3723,34.8458,35.1234,584810.0
2022-05-19 10:05:00,36.69,36.77,36.41,36.5,92092.0,35.1234,35.2,34.8554,34.9415,92092.0
2022-05-19 10:10:00,36.49,36.73,36.45,36.71,154965.0,34.932,35.1617,34.8937,35.1426,154965.0
2022-05-19 10:15:00,36.72,36.88,36.62,36.73,167939.0,35.1521,35.3053,35.0564,35.1617,167939.0
2022-05-19 10:20:00,36.72,36.94,36.7,36.81,181224.0,35.1521,35.3628,35.133,35.2383,181224.0
2022-05-19 10:25:00,36.79,36.81,36.42,36.5,181712.0,35.2192,35.2383,34.865,34.9415,181712.0
2022-05-19 10:30:00,36.49,36.7,36.35,36.7,150019.0,34.932,35.133,34.7979,35.133,150019.0
2022-05-19 10:35:00,36.69,36.76,36.38,36.49,137133.0,35.1234,35.1904,34.8267,34.932,137133.0
2022-05-19 10:40:00,36.49,36.49,36.29,36.39,109014.0,34.932,34.932,34.7405,34.8362,109014.0
2022-05-19 10:45:00,36.39,36.46,36.31,36.41,140402.0,34.8362,34.9032,34.7597,34.8554,140402.0
2022-05-19 10:50:00,36.41,36.66,36.33,36.65,162633.0,34.8554,35.0947,34.7788,35.0851,162633.0
2022-05-19 10:55:00,36.66,36.78,36.55,36.59,188455.0,35.0947,35.2096,34.9894,35.0277,188455.0
2022-05-19 11:00:00,36.59,36.75,36.55,36.69,198592.0,35.0277,35.1809,34.9894,35.1234,198592.0
2022-05-19 11:05:00,36.7,36.72,36.47,36.64,96534.0,35.133,35.1521,34.9128,35.0756,96534.0
2022-05-19 11:10:00,36.65,36.85,36.62,36.67,88707.0,35.0851,35.2766,35.0564,35.1043,88707.0
2022-05-19 11:15:00,36.66,36.78,36.55,36.76,121980.0,35.0947,35.2096,34.9894,35.1904,121980.0
2022-05-19 11:20:00,36.74,36.95,36.7,36.95,100928.0,35.1713,35.3723,35.133,35.3723,100928.0
2022-05-19 11:25:00,36.94,37.0,36.87,36.94,163894.0,35.3628,35.4202,35.2957,35.3628,163894.0
2022-05-19 11:30:00,36.95,37.06,36.93,37.05,206680.0,35.3723,35.4776,35.3532,35.4681,206680.0
2022-05-19 11:35:00,37.06,37.31,37.02,37.3,225144.0,35.4776,35.717,35.4393,35.7074,225144.0
2022-05-19 11:40:00,37.3,37.43,37.3,37.34,246134.0,35.7074,35.8318,35.7074,35.7457,246134.0
2022-05-19 11:45:00,37.34,37.41,37.27,37.33,144339.0,35.7457,35.8127,35.6787,35.7361,144339.0
2022-05-19 11:50:00,37.34,37.42,37.3,37.38,194481.0,35.7457,35.8223,35.7074,35.784,194481.0
2022-05-19 11:55:00,37.38,37.4,37.2,37.37,179608.0,35.784,35.8031,35.6117,35.7744,179608.0
2022-05-19 12:00:00,37.37,37.42,37.3,37.35,125637.0,35.7744,35.8223,35.7074,35.7552,125637.0
2022-05-19 12:05:00,37.36,37.55,37.34,37.54,210833.0,35.7648,35.9467,35.7457,35.9371,210833.0
2022-05-19 12:10:00,37.54,37.59,37.45,37.49,202300.0,35.9371,35.985,35.851,35.8893,202300.0
2022-05-19 12:15:00,37.49,37.56,37.28,37.29,135804.0,35.8893,35.9563,35.6882,35.6978,135804.0
2022-05-19 12:20:00,37.3,37.32,37.12,37.26,160987.0,35.7074,35.7265,35.5351,35.6691,160987.0
2022-05-19 12:25:00,37.27,37.33,37.18,37.29,168822.0,35.6787,35.7361,35.5925,35.6978,168822.0
2022-05-19 12:30:00,37.3,37.34,37.16,37.16,99338.0,35.7074,35.7457,35.5734,35.5734,99338.0
2022-05-19 12:35:00,37.16,37.16,36.92,36.98,192597.0,35.5734,35.5734,35.3436,35.401,192597.0
2022-05-19 12:40:00,36.98,37.01,36.86,36.87,131903.0,35.401,35.4298,35.2862,35.2957,131903.0
2022-05-19 12:45:00,36.86,36.92,36.81,36.92,92274.0,35.2862,35.3436,35.2383,35.3436,92274.0
2022-05-19 12:50:00,36.92,36.98,36.89,36.89,114968.0,35.3436,35.401,35.3149,35.3149,114968.0
2022-05-19 12:55:00,36.89,37.01,36.84,36.98,138986.0,35.3149,35.4298,35.267,35.401,138986.0
2022-05-19 13:00:00,36.98,36.99,36.85,36.93,165459.0,35.401,35.4106,35.2766,35.3532,165459.0
2022-05-19 13:05:00,36.94,37.1,36.85,36.92,117497.0,35.3628,35.5159,35.2766,35.3436,117497.0
2022-05-19 13:10:00,36.92,36.93,36.69,36.72,130731.0,35.3436,35.3532,35.1234,35.1521,130731.0
2022-05-19 13:15:00,36.72,36.88,36.6,36.88,194209.0,35.1521,35.3053,35.0373,35.3053,194209.0
2022-05-19 13:20:00,36.87,37.02,36.77,36.99,153308.0,35.2957,35.4393,35.2,35.4106,153308.0
2022-05-19 13:25:00,37.0,37.16,36.95,37.02,189040.0,35.4202,35.5734,35.3723,35.4393,189040.0
2022-05-19 13:30:00,37.04,37.1,36.94,36.95,108409.0,35.4585,35.5159,35.3628,35.3723,108409.0
2022-05-19 13:35:00,36.95,37.06,36.89,37.02,100589.0,35.3723,35.4776,35.3149,35.4393,100589.0
2022-05-19 13:40:00,37.02,37.09,36.94,37.01,94956.0,35.4393,35.5063,35.3628,35.4298,94956.0
2022-05-19 13:45:00,37.0,37.05,36.73,36.75,123658.0,35.4202,35.4681,35.1617,35.1809,123658.0
2022-05-19 13:50:00,36.75,37.09,36.73,37.07,103089.0,35.1809,35.5063,35.1617,35.4872,103089.0
2022-05-19 13:55:00,37.09,37.35,37.09,37.29,166750.0,35.5063,35.7552,35.5063,35.6978,166750.0
2022-05-19 14:00:00,37.29,37.31,37.13,37.13,142444.0,35.6978,35.717,35.5446,35.5446,142444.0
2022-05-19 14:05:00,37.14,37.18,37.04,37.13,121614.0,35.5542,35.5925,35.4585,35.5446,121614.0
2022-05-19 14:10:00,37.13,37.2,37.0,37.07,105605.0,35.5446,35.6117,35.4202,35.4872,105605.0
2022-05-19 14:15:00,37.06,37.15,36.97,36.98,105390.0,35.4776,35.5638,35.3915,35.401,105390.0
2022-05-19 14:20:00,36.98,37.2,36.92,37.11,175375.0,35.401,35.6117,35.3436,35.5255,175375.0
2022-05-19 14:25:00,37.12,37.12,36.97,37.03,124955.0,35.5351,35.5351,35.3915,35.4489,124955.0
2022-05-19 14:30:00,37.03,37.13,36.98,37.07,124709.0,35.4489,35.5446,35.401,35.4872,124709.0
2022-05-19 14:35:00,37.07,37.22,36.98,37.07,150829.0,35.4872,35.6308,35.401,35.4872,150829.0
2022-05-19 14:40:00,37.06,37.16,36.92,37.13,153104.0,35.4776,35.5734,35.3436,35.5446,153104.0
2022-05-19 14:45:00,37.14,37.25,37.09,37.24,97928.0,35.5542,35.6595,35.5063,35.6499,97928.0
2022-05-19 14:50:00,37.24,37.29,37.15,37.24,112667.0,35.6499,35.6978,35.5638,35.6499,112667.0
2022-05-19 14:55:00,37.24,37.28,37.14,37.27,156439.0,35.6499,35.6882,35.5542,35.6787,156439.0
2022-05-19 15:00:00,37.27,37.41,37.2,37.37,226297.0,35.6787,35.8127,35.6117,35.7744,226297.0
2022-05-19 15:05:00,37.37,37.39,37.26,37.27,226097.0,35.7744,35.7935,35.6691,35.6787,226097.0
2022-05-19 15:10:00,37.27,37.27,37.11,37.19,155689.0,35.6787,35.6787,35.5255,35.6021,155689.0
2022-05-19 15:15:00,37.19,37.21,37.07,37.16,249594.0,35.6021,35.6212,35.4872,35.5734,249594.0
2022-05-19 15:20:00,37.15,37.17,37.0,37.01,187547.0,35.5638,35.5829,35.4202,35.4298,187547.0
2022-05-19 15:25:00,37.01,37.06,36.87,36.9,150643.0,35.4298,35.4776,35.2957,35.3245,150643.0
2022-05-19 15:30:00,36.9,36.95,36.78,36.79,337272.0,35.3245,35.3723,35.2096,35.2192,337272.0
2022-05-19 15:35:00,36.78,36.83,36.68,36.69,353208.0,35.2096,35.2575,35.1139,35.1234,353208.0
2022-05-19 15:40:00,36.69,36.86,36.65,36.85,378612.0,35.1234,35.2862,35.0851,35.2766,378612.0
2022-05-19 15:45:00,36.85,36.9,36.67,36.75,418446.0,35.2766,35.3245,35.1043,35.1809,418446.0
2022-05-19 15:50:00,36.74,36.78,36.57,36.69,591905.0,35.1713,35.2096,35.0086,35.1234,591905.0
2022-05-19 15:55:00,36.69,36.76,36.65,36.71,780903.0,35.1234,35.1904,35.0851,35.1426,780903.0
2022-05-20 09:30:00,37.31,37.5,37.09,37.18,633085.0,35.717,35.8988,35.5063,35.5925,633085.0
2022-05-20 09:35:00,37.18,37.36,37.07,37.34,312972.0,35.5925,35.7648,35.4872,35.7457,312972.0
2022-05-20 09:40:00,37.32,37.33,37.04,37.2,252336.0,35.7265,35.7361,35.4585,35.6117,252336.0
2022-05-20 09:45:00,37.2,37.23,36.92,36.93,318154.0,35.6117,35.6404,35.3436,35.3532,318154.0
2022-05-20 09:50:00,36.92,37.06,36.85,36.98,125711.0,35.3436,35.4776,35.2766,35.401,125711.0
2022-05-20 09:55:00,36.99,37.14,36.94,37.11,135482.0,35.4106,35.5542,35.3628,35.5255,135482.0
2022-05-20 10:00:00,37.12,37.13,36.9,37.02,164971.0,35.5351,35.5446,35.3245,35.4393,164971.0
2022-05-20 10:05:00,37.03,37.03,36.6,36.66,201266.0,35.4489,35.4489,35.0373,35.0947,201266.0
2022-05-20 10:10:00,36.66,36.77,36.58,36.74,121890.0,35.0947,35.2,35.0181,35.1713,121890.0
2022-05-20 10:15:00,36.75,36.79,36.68,36.78,139095.0,35.1809,35.2192,35.1139,35.2096,139095.0
2022-05-20 10:20:00,36.78,36.8,36.55,36.73,109283.0,35.2096,35.2287,34.9894,35.1617,109283.0
2022-05-20 10:25:00,36.72,36.84,36.61,36.82,106882.0,35.1521,35.267,35.0468,35.2479,106882.0
2022-05-20 10:30:00,36.81,36.9,36.64,36.69,178526.0,35.2383,35.3245,35.0756,35.1234,178526.0
2022-05-20 10:35:00,36.68,36.7,36.57,36.66,83569.0,35.1139,35.133,35.0086,35.0947,83569.0
2022-05-20 10:40:00,36.65,36.68,36.58,36.63,88076.0,35.0851,35.1139,35.0181,35.066,88076.0
2022-05-20 10:45:00,36.63,36.65,36.38,36.4,167866.0,35.066,35.0851,34.8267,34.8458,167866.0
2022-05-20 10:50:00,36.4,36.45,36.2,36.29,132943.0,34.8458,34.8937,34.6543,34.7405,132943.0
2022-05-20 10:55:00,36.28,36.33,36.12,36.18,124473.0,34.7309,34.7788,34.5778,34.6352,124473.0
2022-05-20 11:00:00,36.19,36.3,36.17,36.26,128995.0,34.6448,34.7501,34.6256,34.7118,128995.0
2022-05-20 11:05:00,36.27,36.3,36.16,36.22,109997.0,34.7214,34.7501,34.6161,34.6735,109997.0
2022-05-20 11:10:00,36.21,36.23,36.05,36.16,135597.0,34.6639,34.6831,34.5108,34.6161,135597.0
2022-05-20 11:15:00,36.16,36.17,35.94,36.05,165584.0,34.6161,34.6256,34.4055,34.5108,165584.0
2022-05-20 11:20:00,36.05,36.13,36.0,36.04,221719.0,34.5108,34.5873,34.4629,34.5012,221719.0
2022-05-20 11:25:00,36.03,36.27,36.02,36.2,240868.0,34.4916,34.7214,34.482,34.6543,240868.0
2022-05-20 11:30:00,36.2,36.33,36.18,36.27,152016.0,34.6543,34.7788,34.6352,34.7214,152016.0
2022-05-20 11:35:00,36.25,36.25,36.08,36.16,116063.0,34.7022,34.7022,34.5395,34.6161,116063.0
2022-05-20 11:40:00,36.15,36.25,36.12,36.14,139254.0,34.6065,34.7022,34.5778,34.5969,139254.0
2022-05-20 11:45:00,36.14,36.33,36.13,36.27,149427.0,34.5969,34.7788,34.5873,34.7214,149427.0
2022-05-20 11:50:00,36.28,36.39,36.22,36.28,82643.0,34.7309,34.8362,34.6735,34.7309,82643.0
2022-05-20 11:55:00,36.28,36.34,36.16,36.18,99631.0,34.7309,34.7884,34.6161,34.6352,99631.0
2022-05-20 12:00:00,36.18,36.23,36.09,36.15,62723.0,34.6352,34.6831,34.549,34.6065,62723.0
2022-05-20 12:05:00,36.14,36.2,35.93,35.93,98930.0,34.5969,34.6543,34.3959,34.3959,98930.0
2022-05-20 12:10:00,35.94,36.14,35.87,36.11,150956.0,34.4055,34.5969,34.3384,34.5682,150956.0
2022-05-20 12:15:00,36.11,36.12,35.96,35.98,120358.0,34.5682,34.5778,34.4246,34.4437,120358.0
2022-05-20 12:20:00,35.98,36.07,35.94,36.06,120487.0,34.4437,34.5299,34.4055,34.5203,120487.0
2022-05-20 12:25:00,36.06,36.06,35.84,35.86,232654.0,34.5203,34.5203,34.3097,34.3289,232654.0
2022-05-20 12:30:00,35.86,36.02,35.83,35.91,91784.0,34.3289,34.482,34.3001,34.3767,91784.0
2022-05-20 12:35:00,35.9,35.91,35.72,35.74,104073.0,34.3672,34.3767,34.1948,34.214,104073.0
2022-05-20 12:40:00,35.73,35.73,35.61,35.62,211496.0,34.2044,34.2044,34.0895,34.0991,211496.0
2022-05-20 12:45:00,35.61,35.79,35.52,35.78,182215.0,34.0895,34.2619,34.0034,34.2523,182215.0
2022-05-20 12:50:00,35.79,35.8,35.59,35.62,201467.0,34.2619,34.2714,34.0704,34.0991,201467.0
2022-05-20 12:55:00,35.61,35.72,35.6,35.72,229444.0,34.0895,34.1948,34.08,34.1948,229444.0
2022-05-20 13:00:00,35.73,35.77,35.58,35.7,295943.0,34.2044,34.2427,34.0608,34.1757,295943.0
2022-05-20 13:05:00,35.69,35.74,35.54,35.57,114535.0,34.1661,34.214,34.0225,34.0512,114535.0
2022-05-20 13:10:00,35.59,35.64,35.55,35.6,113103.0,34.0704,34.1183,34.0321,34.08,113103.0
2022-05-20 13:15:00,35.6,35.65,35.54,35.62,165004.0,34.08,34.1278,34.0225,34.0991,165004.0
2022-05-20 13:20:00,35.62,35.63,35.5,35.55,123556.0,34.0991,34.1087,33.9842,34.0321,123556.0
2022-05-20 13:25:00,35.54,35.57,35.5,35.55,223170.0,34.0225,34.0512,33.9842,34.0321,223170.0
2022-05-20 13:30:00,35.54,35.9,35.53,35.88,241873.0,34.0225,34.3672,34.013,34.348,241873.0
2022-05-20 13:35:00,35.88,35.9,35.72,35.73,153445.0,34.348,34.3672,34.1948,34.2044,153445.0
2022-05-20 13:40:00,35.73,35.78,35.59,35.76,401863.0,34.2044,34.2523,34.0704,34.2331,401863.0
2022-05-20 13:45:00,35.74,35.92,35.68,35.77,166772.0,34.214,34.3863,34.1566,34.2427,166772.0
2022-05-20 13:50:00,35.76,35.87,35.68,35.82,96904.0,34.2331,34.3384,34.1566,34.2906,96904.0
2022-05-20 13:55:00,35.8,35.89,35.77,35.88,103943.0,34.2714,34.3576,34.2427,34.348,103943.0
2022-05-20 14:00:00,35.88,35.91,35.79,35.84,98749.0,34.348,34.3767,34.2619,34.3097,98749.0
2022-05-20 14:05:00,35.84,35.84,35.62,35.73,167714.0,34.3097,34.3097,34.0991,34.2044,167714.0
2022-05-20 14:10:00,35.74,35.89,35.69,35.88,189070.0,34.214,34.3576,34.1661,34.348,189070.0
2022-05-20 14:15:00,35.87,35.89,35.66,35.7,145598.0,34.3384,34.3576,34.1374,34.1757,145598.0
2022-05-20 14:20:00,35.7,35.73,35.56,35.68,119376.0,34.1757,34.2044,34.0417,34.1566,119376.0
2022-05-20 14:25:00,35.68,35.79,35.65,35.75,139936.0,34.1566,34.2619,34.1278,34.2236,139936.0
2022-05-20 14:30:00,35.74,35.79,35.58,35.65,150576.0,34.214,34.2619,34.0608,34.1278,150576.0
2022-05-20 14:35:00,35.65,35.72,35.62,35.65,112561.0,34.1278,34.1948,34.0991,34.1278,112561.0
2022-05-20 14:40:00,35.66,35.84,35.63,35.83,101282.0,34.1374,34.3097,34.1087,34.3001,101282.0
2022-05-20 14:45:00,35.82,35.89,35.69,35.89,91539.0,34.2906,34.3576,34.1661,34.3576,91539.0
2022-05-20 14:50:00,35.89,36.01,35.84,35.94,130588.0,34.3576,34.4725,34.3097,34.4055,130588.0
2022-05-20 14:55:00,35.94,35.97,35.81,35.84,90253.0,34.4055,34.4342,34.281,34.3097,90253.0
2022-05-20 15:00:00,35.85,35.92,35.71,35.74,101795.0,34.3193,34.3863,34.1853,34.214,101795.0
2022-05-20 15:05:00,35.75,35.81,35.66,35.71,113685.0,34.2236,34.281,34.1374,34.1853,113685.0
2022-05-20 15:10:00,35.71,35.77,35.67,35.76,76636.0,34.1853,34.2427,34.147,34.2331,76636.0
2022-05-20 15:15:00,35.77,35.85,35.72,35.79,152223.0,34.2427,34.3193,34.1948,34.2619,152223.0
2022-05-20 15:20:00,35.79,35.91,35.76,35.87,143772.0,34.2619,34.3767,34.2331,34.3384,143772.0
2022-05-20 15:25:00,35.87,36.07,35.83,36.07,353834.0,34.3384,34.5299,34.3001,34.5299,353834.0
2022-05-20 15:30:00,36.07,36.09,35.92,36.06,447798.0,34.5299,34.549,34.3863,34.5203,447798.0
2022-05-20 15:35:00,36.05,36.27,36.01,36.19,549317.0,34.5108,34.7214,34.4725,34.6448,549317.0
2022-05-20 15:40:00,36.18,36.45,36.18,36.3,708967.0,34.6352,34.8937,34.6352,34.7501,708967.0
2022-05-20 15:45:00,36.31,36.41,36.24,36.35,760705.0,34.7597,34.8554,34.6926,34.7979,760705.0
2022-05-20 15:50:00,36.36,36.47,36.3,36.38,482303.0,34.8075,34.9128,34.7501,34.8267,482303.0
2022-05-20 15:55:00,36.38,36.43,36.3,36.41,1378638.0,34.8267,34.8745,34.7501,34.8554,1378638.0
2022-05-23 09:30:00,37.6,37.68,37.26,37.62,510377.0,35.9946,36.0712,35.6691,36.0137,510377.0
2022-05-23 09:35:00,37.62,37.68,37.07,37.14,281072.0,36.0137,36.0712,35.4872,35.5542,281072.0
2022-05-23 09:40:00,37.13,37.46,37.11,37.45,213998.0,35.5446,35.8606,35.5255,35.851,213998.0
2022-05-23 09:45:00,37.44,37.91,37.39,37.84,338718.0,35.8414,36.2913,35.7935,36.2243,338718.0
2022-05-23 09:50:00,37.85,37.98,37.51,37.57,327160.0,36.2339,36.3583,35.9084,35.9659,327160.0
2022-05-23 09:55:00,37.57,37.66,37.35,37.36,226046.0,35.9659,36.052,35.7552,35.7648,226046.0
2022-05-23 10:00:00,37.37,37.38,37.11,37.23,178762.0,35.7744,35.784,35.5255,35.6404,178762.0
2022-05-23 10:05:00,37.24,37.47,37.22,37.43,136932.0,35.6499,35.8701,35.6308,35.8318,136932.0
2022-05-23 10:10:00,37.43,37.66,37.41,37.54,159719.0,35.8318,36.052,35.8127,35.9371,159719.0
2022-05-23 10:15:00,37.54,37.7,37.44,37.68,147258.0,35.9371,36.0903,35.8414,36.0712,147258.0
2022-05-23 10:20:00,37.67,37.81,37.52,37.81,165715.0,36.0616,36.1956,35.918,36.1956,165715.0
2022-05-23 10:25:00,37.81,37.94,37.65,37.94,306207.0,36.1956,36.3201,36.0424,36.3201,306207.0
2022-05-23 10:30:00,37.94,38.0,37.8,37.84,278472.0,36.3201,36.3775,36.186,36.2243,278472.0
2022-05-23 10:35:00,37.85,37.88,37.7,37.77,150636.0,36.2339,36.2626,36.0903,36.1573,150636.0
2022-05-23 10:40:00,37.78,37.83,37.57,37.68,138078.0,36.1669,36.2148,35.9659,36.0712,138078.0
2022-05-23 10:45:00,37.68,37.8,37.55,37.65,117006.0,36.0712,36.186,35.9467,36.0424,117006.0
2022-05-23 10:50:00,37.64,37.67,37.48,37.64,135578.0,36.0329,36.0616,35.8797,36.0329,135578.0
2022-05-23 10:55:00,37.65,37.74,37.59,37.6,197055.0,36.0424,36.1286,35.985,35.9946,197055.0
2022-05-23 11:00:00,37.62,37.75,37.53,37.72,154232.0,36.0137,36.1382,35.9276,36.1094,154232.0
2022-05-23 11:05:00,37.71,37.74,37.55,37.59,89163.0,36.0999,36.1286,35.9467,35.985,89163.0
2022-05-23 11:10:00,37.59,37.68,37.52,37.68,166920.0,35.985,36.0712,35.918,36.0712,166920.0
2022-05-23 11:15:00,37.68,37.73,37.55,37.58,168154.0,36.0712,36.119,35.9467,35.9754,168154.0
2022-05-23 11:20:00,37.57,37.66,37.53,37.62,145371.0,35.9659,36.052,35.9276,36.0137,145371.0
2022-05-23 11:25:00,37.62,37.74,37.61,37.7,238831.0,36.0137,36.1286,36.0041,36.0903,238831.0
2022-05-23 11:30:00,37.7,37.89,37.66,37.88,149441.0,36.0903,36.2722,36.052,36.2626,149441.0
2022-05-23 11:35:00,37.88,37.9,37.77,37.9,89213.0,36.2626,36.2818,36.1573,36.2818,89213.0
2022-05-23 11:40:00,37.9,37.95,37.79,37.8,107577.0,36.2818,36.3296,36.1765,36.186,107577.0
2022-05-23 11:45:00,37.79,37.84,37.67,37.7,126278.0,36.1765,36.2243,36.0616,36.0903,126278.0
2022-05-23 11:50:00,37.71,37.85,37.71,37.84,219360.0,36.0999,36.2339,36.0999,36.2243,219360.0
2022-05-23 11:55:00,37.84,37.9,37.8,37.81,145236.0,36.2243,36.2818,36.186,36.1956,145236.0
2022-05-23 12:00:00,37.8,37.89,37.72,37.88,145108.0,36.186,36.2722,36.1094,36.2626,145108.0
2022-05-23 12:05:00,37.87,38.03,37.81,38.03,263913.0,36.253,36.4062,36.1956,36.4062,263913.0
2022-05-23 12:10:00,38.02,38.03,37.91,37.91,177406.0,36.3966,36.4062,36.2913,36.2913,177406.0
2022-05-23 12:15:00,37.91,38.01,37.88,37.97,226213.0,36.2913,36.3871,36.2626,36.3488,226213.0
2022-05-23 12:20:00,37.97,38.06,37.96,38.05,148162.0,36.3488,36.4349,36.3392,36.4254,148162.0
2022-05-23 12:25:00,38.06,38.06,37.89,37.93,143934.0,36.4349,36.4349,36.2722,36.3105,143934.0
2022-05-23 12:30:00,37.94,37.94,37.76,37.87,97698.0,36.3201,36.3201,36.1477,36.253,97698.0
2022-05-23 12:35:00,37.87,37.92,37.84,37.91,113242.0,36.253,36.3009,36.2243,36.2913,113242.0
2022-05-23 12:40:00,37.91,37.92,37.82,37.91,90660.0,36.2913,36.3009,36.2052,36.2913,90660.0
2022-05-23 12:45:00,37.91,37.92,37.76,37.77,86790.0,36.2913,36.3009,36.1477,36.1573,86790.0
2022-05-23 12:50:00,37.78,37.79,37.64,37.69,143312.0,36.1669,36.1765,36.0329,36.0807,143312.0
2022-05-23 12:55:00,37.7,37.75,37.66,37.75,81283.0,36.0903,36.1382,36.052,36.1382,81283.0
2022-05-23 13:00:00,37.74,37.8,37.7,37.72,102208.0,36.1286,36.186,36.0903,36.1094,102208.0
2022-05-23 13:05:00,37.71,37.77,37.71,37.74,150203.0,36.0999,36.1573,36.0999,36.1286,150203.0
2022-05-23 13:10:00,37.72,37.76,37.65,37.74,96089.0,36.1094,36.1477,36.0424,36.1286,96089.0
2022-05-23 13:15:00,37.73,37.73,37.5,37.56,132476.0,36.119,36.119,35.8988,35.9563,132476.0
2022-05-23 13:20:00,37.57,37.63,37.45,37.62,150630.0,35.9659,36.0233,35.851,36.0137,150630.0
2022-05-23 13:25:00,37.62,37.7,37.58,37.69,140621.0,36.0137,36.0903,35.9754,36.0807,140621.0
2022-05-23 13:30:00,37.69,37.76,37.63,37.73,106393.0,36.0807,36.1477,36.0233,36.119,106393.0
2022-05-23 13:35:00,37.73,37.86,37.71,37.8,108998.0,36.119,36.2435,36.0999,36.186,108998.0
2022-05-23 13:40:00,37.8,37.88,37.77,37.84,135516.0,36.186,36.2626,36.1573,36.2243,135516.0
2022-05-23 13:45:00,37.84,37.93,37.78,37.88,140331.0,36.2243,36.3105,36.1669,36.2626,140331.0
2022-05-23 13:50:00,37.87,37.92,37.84,37.91,81353.0,36.253,36.3009,36.2243,36.2913,81353.0
2022-05-23 13:55:00,37.91,38.02,37.9,38.01,149161.0,36.2913,36.3966,36.2818,36.3871,149161.0
2022-05-23 14:00:00,38.01,38.06,37.95,38.05,190898.0,36.3871,36.4349,36.3296,36.4254,190898.0
2022-05-23 14:05:00,38.06,38.16,38.01,38.15,194577.0,36.4349,36.5307,36.3871,36.5211,194577.0
2022-05-23 14:10:00,38.15,38.3,38.15,38.27,204271.0,36.5211,36.6647,36.5211,36.636,204271.0
2022-05-23 14:15:00,38.26,38.41,38.21,38.41,204239.0,36.6264,36.77,36.5785,36.77,204239.0
2022-05-23 14:20:00,38.4,38.46,38.31,38.39,324456.0,36.7604,36.8179,36.6743,36.7508,324456.0
2022-05-23 14:25:00,38.4,38.47,38.35,38.37,187069.0,36.7604,36.8274,36.7125,36.7317,187069.0
2022-05-23 14:30:00,38.37,38.42,38.31,38.36,153852.0,36.7317,36.7796,36.6743,36.7221,153852.0
2022-05-23 14:35:00,38.36,38.45,38.3,38.42,215768.0,36.7221,36.8083,36.6647,36.7796,215768.0
2022-05-23 14:40:00,38.43,38.55,38.41,38.55,190254.0,36.7891,36.904,36.77,36.904,190254.0
2022-05-23 14:45:00,38.55,38.64,38.44,38.51,363263.0,36.904,36.9902,36.7987,36.8657,363263.0
2022-05-23 14:50:00,38.51,38.57,38.39,38.5,211442.0,36.8657,36.9232,36.7508,36.8561,211442.0
2022-05-23 14:55:00,38.51,38.54,38.46,38.48,171010.0,36.8657,36.8944,36.8179,36.837,171010.0
2022-05-23 15:00:00,38.48,38.56,38.44,38.5,196587.0,36.837,36.9136,36.7987,36.8561,196587.0
2022-05-23 15:05:00,38.5,38.58,38.48,38.57,187257.0,36.8561,36.9327,36.837,36.9232,187257.0
2022-05-23 15:10:00,38.58,38.58,38.31,38.39,241733.0,36.9327,36.9327,36.6743,36.7508,241733.0
2022-05-23 15:15:00,38.39,38.45,38.36,38.44,152547.0,36.7508,36.8083,36.7221,36.7987,152547.0
2022-05-23 15:20:00,38.45,38.46,38.29,38.34,157351.0,36.8083,36.8179,36.6551,36.703,157351.0
2022-05-23 15:25:00,38.34,38.42,38.29,38.35,164176.0,36.703,36.7796,36.6551,36.7125,164176.0
2022-05-23 15:30:00,38.34,38.43,38.3,38.39,218903.0,36.703,36.7891,36.6647,36.7508,218903.0
2022-05-23 15:35:00,38.39,38.47,38.31,38.32,220320.0,36.7508,36.8274,36.6743,36.6838,220320.0
2022-05-23 15:40:00,38.33,38.38,38.21,38.27,328218.0,36.6934,36.7413,36.5785,36.636,328218.0
2022-05-23 15:45:00,38.27,38.27,38.17,38.18,382450.0,36.636,36.636,36.5402,36.5498,382450.0
2022-05-23 15:50:00,38.18,38.33,38.18,38.25,648716.0,36.5498,36.6934,36.5498,36.6168,648716.0
2022-05-23 15:55:00,38.25,38.38,38.21,38.38,821211.0,36.6168,36.7413,36.5785,36.7413,821211.0
2022-05-24 09:30:00,37.92,37.94,37.34,37.44,462696.0,36.3009,36.3201,35.7457,35.8414,462696.0
2022-05-24 09:35:00,37.43,37.64,37.18,37.24,237781.0,35.8318,36.0329,35.5925,35.6499,237781.0
2022-05-24 09:40:00,37.24,37.57,37.22,37.57,281606.0,35.6499,35.9659,35.6308,35.9659,281606.0
2022-05-24 09:45:00,37.56,37.77,37.51,37.67,218952.0,35.9563,36.1573,35.9084,36.0616,218952.0
2022-05-24 09:50:00,37.68,37.82,37.55,37.73,224657.0,36.0712,36.2052,35.9467,36.119,224657.0
2022-05-24 09:55:00,37.73,37.88,37.63,37.73,153724.0,36.119,36.2626,36.0233,36.119,153724.0
2022-05-24 10:00:00,37.74,37.76,37.34,37.34,166216.0,36.1286,36.1477,35.7457,35.7457,166216.0
2022-05-24 10:05:00,37.33,37.46,37.26,37.3,153709.0,35.7361,35.8606,35.6691,35.7074,153709.0
2022-05-24 10:10:00,37.3,37.39,37.16,37.27,196024.0,35.7074,35.7935,35.5734,35.6787,196024.0
2022-05-24 10:15:00,37.27,37.31,37.14,37.23,199141.0,35.6787,35.717,35.5542,35.6404,199141.0
2022-05-24 10:20:00,37.23,37.38,37.2,37.23,165941.0,35.6404,35.784,35.6117,35.6404,165941.0
2022-05-24 10:25:00,37.23,37.36,37.15,37.35,99231.0,35.6404,35.7648,35.5638,35.7552,99231.0
2022-05-24 10:30:00,37.34,37.35,37.17,37.18,95185.0,35.7457,35.7552,35.5829,35.5925,95185.0
2022-05-24 10:35:00,37.17,37.23,37.0,37.11,220314.0,35.5829,35.6404,35.4202,35.5255,220314.0
2022-05-24 10:40:00,37.11,37.14,36.99,37.05,157852.0,35.5255,35.5542,35.4106,35.4681,157852.0
2022-05-24 10:45:00,37.05,37.14,36.85,36.88,146239.0,35.4681,35.5542,35.2766,35.3053,146239.0
2022-05-24 10:50:00,36.87,37.01,36.85,36.95,92733.0,35.2957,35.4298,35.2766,35.3723,92733.0
2022-05-24 10:55:00,36.96,37.06,36.91,37.05,101074.0,35.3819,35.4776,35.334,35.4681,101074.0
2022-05-24 11:00:00,37.05,37.11,37.0,37.03,121732.0,35.4681,35.5255,35.4202,35.4489,121732.0
2022-05-24 11:05:00,37.02,37.09,36.93,36.98,63075.0,35.4393,35.5063,35.3532,35.401,63075.0
2022-05-24 11:10:00,36.98,37.0,36.85,36.86,91629.0,35.401,35.4202,35.2766,35.2862,91629.0
2022-05-24 11:15:00,36.86,37.02,36.76,36.78,138920.0,35.2862,35.4393,35.1904,35.2096,138920.0
2022-05-24 11:20:00,36.78,36.92,36.7,36.88,94755.0,35.2096,35.3436,35.133,35.3053,94755.0
2022-05-24 11:25:00,36.88,36.94,36.83,36.89,96618.0,35.3053,35.3628,35.2575,35.3149,96618.0
2022-05-24 11:30:00,36.89,36.92,36.77,36.9,114102.0,35.3149,35.3436,35.2,35.3245,114102.0
2022-05-24 11:35:00,36.89,36.93,36.79,36.88,254388.0,35.3149,35.3532,35.2192,35.3053,254388.0
2022-05-24 11:40:00,36.88,37.08,36.88,37.06,192797.0,35.3053,35.4968,35.3053,35.4776,192797.0
2022-05-24 11:45:00,37.07,37.26,37.05,37.24,175300.0,35.4872,35.6691,35.4681,35.6499,175300.0
2022-05-24 11:50:00,37.25,37.28,37.05,37.07,98435.0,35.6595,35.6882,35.4681,35.4872,98435.0
2022-05-24 11:55:00,37.08,37.23,37.05,37.05,116452.0,35.4968,35.6404,35.4681,35.4681,116452.0
2022-05-24 12:00:00,37.05,37.18,37.03,37.17,128524.0,35.4681,35.5925,35.4489,35.5829,128524.0
2022-05-24 12:05:00,37.18,37.34,37.1,37.34,174730.0,35.5925,35.7457,35.5159,35.7457,174730.0
2022-05-24 12:10:00,37.34,37.42,37.28,37.42,156166.0,35.7457,35.8223,35.6882,35.8223,156166.0
2022-05-24 12:15:00,37.42,37.54,37.32,37.4,151298.0,35.8223,35.9371,35.7265,35.8031,151298.0
2022-05-24 12:20:00,37.39,37.39,37.3,37.37,109654.0,35.7935,35.7935,35.7074,35.7744,109654.0
2022-05-24 12:25:00,37.35,37.38,37.28,37.33,71379.0,35.7552,35.784,35.6882,35.7361,71379.0
2022-05-24 12:30:00,37.32,37.37,37.2,37.21,77833.0,35.7265,35.7744,35.6117,35.6212,77833.0
2022-05-24 12:35:00,37.22,37.25,37.1,37.14,57824.0,35.6308,35.6595,35.5159,35.5542,57824.0
2022-05-24 12:40:00,37.15,37.18,37.08,37.15,81936.0,35.5638,35.5925,35.4968,35.5638,81936.0
2022-05-24 12:45:00,37.15,37.2,37.09,37.19,72709.0,35.5638,35.6117,35.5063,35.6021,72709.0
2022-05-24 12:50:00,37.2,37.21,37.11,37.18,79789.0,35.6117,35.6212,35.5255,35.5925,79789.0
2022-05-24 12:55:00,37.19,37.35,37.19,37.27,140997.0,35.6021,35.7552,35.6021,35.6787,140997.0
2022-05-24 13:00:00,37.25,37.26,37.05,37.06,104105.0,35.6595,35.6691,35.4681,35.4776,104105.0
2022-05-24 13:05:00,37.07,37.17,37.05,37.09,86027.0,35.4872,35.5829,35.4681,35.5063,86027.0
2022-05-24 13:10:00,37.09,37.17,37.05,37.14,78043.0,35.5063,35.5829,35.4681,35.5542,78043.0
2022-05-24 13:15:00,37.14,37.23,37.07,37.18,114639.0,35.5542,35.6404,35.4872,35.5925,114639.0
2022-05-24 13:20:00,37.16,37.21,37.07,37.14,98274.0,35.5734,35.6212,35.4872,35.5542,98274.0
2022-05-24 13:25:00,37.14,37.27,37.06,37.25,102116.0,35.5542,35.6787,35.4776,35.6595,102116.0
2022-05-24 13:30:00,37.24,37.24,37.12,37.21,112002.0,35.6499,35.6499,35.5351,35.6212,112002.0
2022-05-24 13:35:00,37.22,37.35,37.2,37.31,180868.0,35.6308,35.7552,35.6117,35.717,180868.0
2022-05-24 13:40:00,37.32,37.43,37.31,37.34,95861.0,35.7265,35.8318,35.717,35.7457,95861.0
2022-05-24 13:45:00,37.34,37.43,37.31,37.36,95819.0,35.7457,35.8318,35.717,35.7648,95819.0
2022-05-24 13:50:00,37.35,37.41,37.32,37.36,157804.0,35.7552,35.8127,35.7265,35.7648,157804.0
2022-05-24 13:55:00,37.36,37.43,37.25,37.26,95468.0,35.7648,35.8318,35.6595,35.6691,95468.0
2022-05-24 14:00:00,37.27,37.28,37.16,37.16,107481.0,35.6787,35.6882,35.5734,35.5734,107481.0
2022-05-24 14:05:00,37.16,37.39,37.15,37.33,113186.0,35.5734,35.7935,35.5638,35.7361,113186.0
2022-05-24 14:10:00,37.33,37.48,37.29,37.39,168622.0,35.7361,35.8797,35.6978,35.7935,168622.0
2022-05-24 14:15:00,37.39,37.4,37.23,37.26,96470.0,35.7935,35.8031,35.6404,35.6691,96470.0
2022-05-24 14:20:00,37.25,37.34,37.19,37.32,110979.0,35.6595,35.7457,35.6021,35.7265,110979.0
2022-05-24 14:25:00,37.32,37.39,37.25,37.26,104714.0,35.7265,35.7935,35.6595,35.6691,104714.0
2022-05-24 14:30:00,37.25,37.3,37.2,37.29,118715.0,35.6595,35.7074,35.6117,35.6978,118715.0
2022-05-24 14:35:00,37.3,37.32,37.19,37.26,94043.0,35.7074,35.7265,35.6021,35.6691,94043.0
2022-05-24 14:40:00,37.26,37.28,37.03,37.05,121246.0,35.6691,35.6882,35.4489,35.4681,121246.0
2022-05-24 14:45:00,37.05,37.08,36.98,37.02,178486.0,35.4681,35.4968,35.401,35.4393,178486.0
2022-05-24 14:50:00,37.01,37.07,36.95,37.04,142742.0,35.4298,35.4872,35.3723,35.4585,142742.0
2022-05-24 14:55:00,37.03,37.18,36.99,37.15,182045.0,35.4489,35.5925,35.4106,35.5638,182045.0
2022-05-24 15:00:00,37.14,37.27,37.12,37.22,187584.0,35.5542,35.6787,35.5351,35.6308,187584.0
2022-05-24 15:05:00,37.22,37.31,37.18,37.19,122502.0,35.6308,35.717,35.5925,35.6021,122502.0
2022-05-24 15:10:00,37.2,37.31,37.19,37.25,202589.0,35.6117,35.717,35.6021,35.6595,202589.0
2022-05-24 15:15:00,37.25,37.37,37.24,37.25,136401.0,35.6595,35.7744,35.6499,35.6595,136401.0
2022-05-24 15:20:00,37.25,37.36,37.18,37.34,203372.0,35.6595,35.7648,35.5925,35.7457,203372.0
2022-05-24 15:25:00,37.34,37.4,37.3,37.4,161072.0,35.7457,35.8031,35.7074,35.8031,161072.0
2022-05-24 15:30:00,37.4,37.43,37.35,37.41,168692.0,35.8031,35.8318,35.7552,35.8127,168692.0
2022-05-24 15:35:00,37.41,37.67,37.4,37.59,408585.0,35.8127,36.0616,35.8031,35.985,408585.0
2022-05-24 15:40:00,37.59,37.63,37.49,37.51,213245.0,35.985,36.0233,35.8893,35.9084,213245.0
2022-05-24 15:45:00,37.51,37.63,37.48,37.56,305445.0,35.9084,36.0233,35.8797,35.9563,305445.0
2022-05-24 15:50:00,37.56,37.63,37.41,37.41,451002.0,35.9563,36.0233,35.8127,35.8127,451002.0
2022-05-24 15:55:00,37.41,37.52,37.41,37.51,605788.0,35.8127,35.918,35.8127,35.9084,605788.0
2022-05-25 09:30:00,37.07,37.21,36.93,37.2,434943.0,35.4872,35.6212,35.3532,35.6117,434943.0
2022-05-25 09:35:00,37.21,37.49,37.17,37.22,152658.0,35.6212,35.8893,35.5829,35.6308,152658.0
2022-05-25 09:40:00,37.2,37.26,36.97,37.22,139134.0,35.6117,35.6691,35.3915,35.6308,139134.0
2022-05-25 09:45:00,37.22,37.36,36.95,37.01,150459.0,35.6308,35.7648,35.3723,35.4298,150459.0
2022-05-25 09:50:00,36.99,37.24,36.99,37.18,74221.0,35.4106,35.6499,35.4106,35.5925,74221.0
2022-05-25 09:55:00,37.19,37.35,37.16,37.28,104329.0,35.6021,35.7552,35.5734,35.6882,104329.0
2022-05-25 10:00:00,37.27,37.42,37.16,37.42,187860.0,35.6787,35.8223,35.5734,35.8223,187860.0
2022-05-25 10:05:00,37.41,37.41,37.1,37.14,90922.0,35.8127,35.8127,35.5159,35.5542,90922.0
2022-05-25 10:10:00,37.13,37.33,37.08,37.29,107515.0,35.5446,35.7361,35.4968,35.6978,107515.0
2022-05-25 10:15:00,37.29,37.42,37.22,37.39,87626.0,35.6978,35.8223,35.6308,35.7935,87626.0
2022-05-25 10:20:00,37.4,37.49,37.37,37.42,132982.0,35.8031,35.8893,35.7744,35.8223,132982.0
2022-05-25 10:25:00,37.45,37.54,37.42,37.52,179641.0,35.851,35.9371,35.8223,35.918,179641.0
2022-05-25 10:30:00,37.51,37.64,37.46,37.59,268605.0,35.9084,36.0329,35.8606,35.985,268605.0
2022-05-25 10:35:00,37.59,37.73,37.58,37.69,209961.0,35.985,36.119,35.9754,36.0807,209961.0
2022-05-25 10:40:00,37.71,37.73,37.48,37.53,93143.0,36.0999,36.119,35.8797,35.9276,93143.0
2022-05-25 10:45:00,37.54,37.55,37.38,37.48,87628.0,35.9371,35.9467,35.784,35.8797,87628.0
2022-05-25 10:50:00,37.47,37.53,37.41,37.44,73958.0,35.8701,35.9276,35.8127,35.8414,73958.0
2022-05-25 10:55:00,37.44,37.53,37.4,37.49,63286.0,35.8414,35.9276,35.8031,35.8893,63286.0
2022-05-25 11:00:00,37.5,37.57,37.38,37.4,106077.0,35.8988,35.9659,35.784,35.8031,106077.0
2022-05-25 11:05:00,37.4,37.53,37.39,37.45,87695.0,35.8031,35.9276,35.7935,35.851,87695.0
2022-05-25 11:10:00,37.44,37.5,37.4,37.44,82833.0,35.8414,35.8988,35.8031,35.8414,82833.0
2022-05-25 11:15:00,37.43,37.45,37.33,37.41,109758.0,35.8318,35.851,35.7361,35.8127,109758.0
2022-05-25 11:20:00,37.42,37.42,37.34,37.4,60603.0,35.8223,35.8223,35.7457,35.8031,60603.0
2022-05-25 11:25:00,37.41,37.42,37.35,37.4,80709.0,35.8127,35.8223,35.7552,35.8031,80709.0
2022-05-25 11:30:00,37.39,37.52,37.27,37.29,282209.0,35.7935,35.918,35.6787,35.6978,282209.0
2022-05-25 11:35:00,37.29,37.33,37.13,37.24,101163.0,35.6978,35.7361,35.5446,35.6499,101163.0
2022-05-25 11:40:00,37.24,37.31,37.2,37.29,121527.0,35.6499,35.717,35.6117,35.6978,121527.0
2022-05-25 11:45:00,37.27,37.39,37.24,37.39,52863.0,35.6787,35.7935,35.6499,35.7935,52863.0
2022-05-25 11:50:00,37.39,37.39,37.29,37.31,91722.0,35.7935,35.7935,35.6978,35.717,91722.0
2022-05-25 11:55:00,37.31,37.41,37.31,37.36,53910.0,35.717,35.8127,35.717,35.7648,53910.0
2022-05-25 12:00:00,37.36,37.47,37.34,37.43,59649.0,35.7648,35.8701,35.7457,35.8318,59649.0
2022-05-25 12:05:00,37.43,37.44,37.29,37.32,101722.0,35.8318,35.8414,35.6978,35.7265,101722.0
2022-05-25 12:10:00,37.32,37.4,37.3,37.35,57820.0,35.7265,35.8031,35.7074,35.7552,57820.0
2022-05-25 12:15:00,37.34,37.36,37.27,37.3,56429.0,35.7457,35.7648,35.6787,35.7074,56429.0
2022-05-25 12:20:00,37.29,37.3,37.19,37.22,56564.0,35.6978,35.7074,35.6021,35.6308,56564.0
2022-05-25 12:25:00,37.21,37.22,37.13,37.21,54896.0,35.6212,35.6308,35.5446,35.6212,54896.0
2022-05-25 12:30:00,37.21,37.29,37.21,37.25,82114.0,35.6212,35.6978,35.6212,35.6595,82114.0
2022-05-25 12:35:00,37.25,37.26,37.15,37.19,59258.0,35.6595,35.6691,35.5638,35.6021,59258.0
2022-05-25 12:40:00,37.18,37.25,37.17,37.24,50221.0,35.5925,35.6595,35.5829,35.6499,50221.0
2022-05-25 12:45:00,37.25,37.32,37.23,37.3,55807.0,35.6595,35.7265,35.6404,35.7074,55807.0
2022-05-25 12:50:00,37.3,37.31,37.26,37.3,50711.0,35.7074,35.717,35.6691,35.7074,50711.0
2022-05-25 12:55:00,37.3,37.4,37.27,37.39,49641.0,35.7074,35.8031,35.6787,35.7935,49641.0
2022-05-25 13:00:00,37.38,37.39,37.33,37.37,37402.0,35.784,35.7935,35.7361,35.7744,37402.0
2022-05-25 13:05:00,37.37,37.41,37.34,37.35,45087.0,35.7744,35.8127,35.7457,35.7552,45087.0
2022-05-25 13:10:00,37.36,37.37,37.26,37.35,93108.0,35.7648,35.7744,35.6691,35.7552,93108.0
2022-05-25 13:15:00,37.36,37.44,37.34,37.4,38825.0,35.7648,35.8414,35.7457,35.8031,38825.0
2022-05-25 13:20:00,37.41,37.43,37.35,37.38,55875.0,35.8127,35.8318,35.7552,35.784,55875.0
2022-05-25 13:25:00,37.38,37.52,37.34,37.51,63869.0,35.784,35.918,35.7457,35.9084,63869.0
2022-05-25 13:30:00,37.5,37.53,37.46,37.51,63570.0,35.8988,35.9276,35.8606,35.9084,63570.0
2022-05-25 13:35:00,37.51,37.56,37.49,37.49,50699.0,35.9084,35.9563,35.8893,35.8893,50699.0
2022-05-25 13:40:00,37.5,37.55,37.48,37.52,48867.0,35.8988,35.9467,35.8797,35.918,48867.0
2022-05-25 13:45:00,37.52,37.55,37.48,37.52,44502.0,35.918,35.9467,35.8797,35.918,44502.0
2022-05-25 13:50:00,37.52,37.53,37.41,37.44,44434.0,35.918,35.9276,35.8127,35.8414,44434.0
2022-05-25 13:55:00,37.44,37.54,37.43,37.5,60723.0,35.8414,35.9371,35.8318,35.8988,60723.0
2022-05-25 14:00:00,37.5,37.79,37.44,37.61,223213.0,35.8988,36.1765,35.8414,36.0041,223213.0
2022-05-25 14:05:00,37.61,37.68,37.22,37.4,174205.0,36.0041,36.0712,35.6308,35.8031,174205.0
2022-05-25 14:10:00,37.4,37.61,37.36,37.53,149676.0,35.8031,36.0041,35.7648,35.9276,149676.0
2022-05-25 14:15:00,37.54,37.72,37.49,37.54,194889.0,35.9371,36.1094,35.8893,35.9371,194889.0
2022-05-25 14:20:00,37.56,37.69,37.52,37.58,71573.0,35.9563,36.0807,35.918,35.9754,71573.0
2022-05-25 14:25:00,37.58,37.71,37.54,37.7,135876.0,35.9754,36.0999,35.9371,36.0903,135876.0
2022-05-25 14:30:00,37.7,37.74,37.63,37.7,96214.0,36.0903,36.1286,36.0233,36.0903,96214.0
2022-05-25 14:35:00,37.7,37.75,37.61,37.63,86969.0,36.0903,36.1382,36.0041,36.0233,86969.0
2022-05-25 14:40:00,37.63,37.77,37.61,37.66,101836.0,36.0233,36.1573,36.0041,36.052,101836.0
2022-05-25 14:45:00,37.66,37.71,37.59,37.62,83541.0,36.052,36.0999,35.985,36.0137,83541.0
2022-05-25 14:50:00,37.62,37.75,37.62,37.74,125718.0,36.0137,36.1382,36.0137,36.1286,125718.0
2022-05-25 14:55:00,37.74,37.77,37.7,37.73,98026.0,36.1286,36.1573,36.0903,36.119,98026.0
2022-05-25 15:00:00,37.73,37.94,37.71,37.91,133403.0,36.119,36.3201,36.0999,36.2913,133403.0
2022-05-25 15:05:00,37.9,37.98,37.85,37.95,109705.0,36.2818,36.3583,36.2339,36.3296,109705.0
2022-05-25 15:10:00,37.95,38.06,37.94,38.04,188755.0,36.3296,36.4349,36.3201,36.4158,188755.0
2022-05-25 15:15:00,38.03,38.05,37.88,37.9,169952.0,36.4062,36.4254,36.2626,36.2818,169952.0
2022-05-25 15:20:00,37.92,37.97,37.91,37.97,100106.0,36.3009,36.3488,36.2913,36.3488,100106.0
2022-05-25 15:25:00,37.97,38.02,37.95,37.97,160198.0,36.3488,36.3966,36.3296,36.3488,160198.0
2022-05-25 15:30:00,37.97,38.01,37.88,37.91,167232.0,36.3488,36.3871,36.2626,36.2913,167232.0
2022-05-25 15:35:00,37.9,37.9,37.8,37.87,182506.0,36.2818,36.2818,36.186,36.253,182506.0
2022-05-25 15:40:00,37.86,37.87,37.79,37.87,168684.0,36.2435,36.253,36.1765,36.253,168684.0
2022-05-25 15:45:00,37.87,37.87,37.77,37.8,247711.0,36.253,36.253,36.1573,36.186,247711.0
2022-05-25 15:50:00,37.8,37.84,37.68,37.82,373294.0,36.186,36.2243,36.0712,36.2052,373294.0
2022-05-25 15:55:00,37.81,37.86,37.76,37.82,565231.0,36.1956,36.2435,36.1477,36.2052,565231.0
2022-05-26 09:30:00,37.63,37.93,36.98,37.91,232925.0,36.0233,36.3105,35.401,36.2913,232925.0
2022-05-26 09:35:00,37.9,37.99,37.74,37.85,145890.0,36.2818,36.3679,36.1286,36.2339,145890.0
2022-05-26 09:40:00,37.85,37.88,37.66,37.71,149541.0,36.2339,36.2626,36.052,36.0999,149541.0
2022-05-26 09:45:00,37.72,38.04,37.69,37.94,128759.0,36.1094,36.4158,36.0807,36.3201,128759.0
2022-05-26 09:50:00,37.94,38.11,37.87,38.07,113603.0,36.3201,36.4828,36.253,36.4445,113603.0
2022-05-26 09:55:00,38.07,38.1,37.94,38.01,134823.0,36.4445,36.4732,36.3201,36.3871,134823.0
2022-05-26 10:00:00,38.01,38.07,37.97,38.01,93577.0,36.3871,36.4445,36.3488,36.3871,93577.0
2022-05-26 10:05:00,38.02,38.12,37.97,37.99,152439.0,36.3966,36.4924,36.3488,36.3679,152439.0
2022-05-26 10:10:00,38.0,38.23,37.96,38.09,222020.0,36.3775,36.5977,36.3392,36.4637,222020.0
2022-05-26 10:15:00,38.1,38.28,38.09,38.27,160606.0,36.4732,36.6455,36.4637,36.636,160606.0
2022-05-26 10:20:00,38.27,38.28,38.19,38.25,79776.0,36.636,36.6455,36.5594,36.6168,79776.0
2022-05-26 10:25:00,38.25,38.28,38.07,38.08,116781.0,36.6168,36.6455,36.4445,36.4541,116781.0
2022-05-26 10:30:00,38.09,38.11,37.96,38.04,106085.0,36.4637,36.4828,36.3392,36.4158,106085.0
2022-05-26 10:35:00,38.03,38.18,38.02,38.12,68632.0,36.4062,36.5498,36.3966,36.4924,68632.0
2022-05-26 10:40:00,38.11,38.18,38.07,38.15,129567.0,36.4828,36.5498,36.4445,36.5211,129567.0
2022-05-26 10:45:00,38.15,38.31,38.08,38.3,119781.0,36.5211,36.6743,36.4541,36.6647,119781.0
2022-05-26 10:50:00,38.31,38.35,38.27,38.28,111295.0,36.6743,36.7125,36.636,36.6455,111295.0
2022-05-26 10:55:00,38.29,38.46,38.28,38.42,84951.0,36.6551,36.8179,36.6455,36.7796,84951.0
2022-05-26 11:00:00,38.43,38.51,38.38,38.5,108323.0,36.7891,36.8657,36.7413,36.8561,108323.0
2022-05-26 11:05:00,38.5,38.51,38.43,38.46,88759.0,36.8561,36.8657,36.7891,36.8179,88759.0
2022-05-26 11:10:00,38.45,38.53,38.43,38.49,68617.0,36.8083,36.8849,36.7891,36.8466,68617.0
2022-05-26 11:15:00,38.5,38.51,38.4,38.47,95185.0,36.8561,36.8657,36.7604,36.8274,95185.0
2022-05-26 11:20:00,38.46,38.56,38.43,38.52,84255.0,36.8179,36.9136,36.7891,36.8753,84255.0
2022-05-26 11:25:00,38.52,38.53,38.37,38.4,146894.0,36.8753,36.8849,36.7317,36.7604,146894.0
2022-05-26 11:30:00,38.4,38.46,38.32,38.34,120100.0,36.7604,36.8179,36.6838,36.703,120100.0
2022-05-26 11:35:00,38.33,38.41,38.32,38.39,69635.0,36.6934,36.77,36.6838,36.7508,69635.0
2022-05-26 11:40:00,38.4,38.4,38.33,38.34,50803.0,36.7604,36.7604,36.6934,36.703,50803.0
2022-05-26 11:45:00,38.35,38.36,38.21,38.24,82402.0,36.7125,36.7221,36.5785,36.6072,82402.0
2022-05-26 11:50:00,38.23,38.27,38.2,38.23,42203.0,36.5977,36.636,36.569,36.5977,42203.0
2022-05-26 11:55:00,38.23,38.32,38.23,38.3,47109.0,36.5977,36.6838,36.5977,36.6647,47109.0
2022-05-26 12:00:00,38.3,38.4,38.27,38.35,81478.0,36.6647,36.7604,36.636,36.7125,81478.0
2022-05-26 12:05:00,38.36,38.36,38.27,38.28,50692.0,36.7221,36.7221,36.636,36.6455,50692.0
2022-05-26 12:10:00,38.27,38.44,38.25,38.4,67152.0,36.636,36.7987,36.6168,36.7604,67152.0
2022-05-26 12:15:00,38.39,38.41,38.35,38.4,72546.0,36.7508,36.77,36.7125,36.7604,72546.0
2022-05-26 12:20:00,38.41,38.44,38.37,38.41,118969.0,36.77,36.7987,36.7317,36.77,118969.0
2022-05-26 12:25:00,38.41,38.48,38.39,38.47,58780.0,36.77,36.837,36.7508,36.8274,58780.0
2022-05-26 12:30:00,38.47,38.57,38.45,38.55,95735.0,36.8274,36.9232,36.8083,36.904,95735.0
2022-05-26 12:35:00,38.55,38.56,38.49,38.51,50797.0,36.904,36.9136,36.8466,36.8657,50797.0
2022-05-26 12:40:00,38.51,38.56,38.48,38.48,64512.0,36.8657,36.9136,36.837,36.837,64512.0
2022-05-26 12:45:00,38.48,38.51,38.46,38.49,45782.0,36.837,36.8657,36.8179,36.8466,45782.0
2022-05-26 12:50:00,38.5,38.55,38.48,38.55,50509.0,36.8561,36.904,36.837,36.904,50509.0
2022-05-26 12:55:00,38.56,38.58,38.51,38.56,95374.0,36.9136,36.9327,36.8657,36.9136,95374.0
2022-05-26 13:00:00,38.57,38.7,38.56,38.67,117892.0,36.9232,37.0476,36.9136,37.0189,117892.0
2022-05-26 13:05:00,38.68,38.69,38.63,38.69,73615.0,37.0285,37.038,36.9806,37.038,73615.0
2022-05-26 13:10:00,38.69,38.72,38.57,38.61,95726.0,37.038,37.0668,36.9232,36.9614,95726.0
2022-05-26 13:15:00,38.61,38.61,38.52,38.54,61555.0,36.9614,36.9614,36.8753,36.8944,61555.0
2022-05-26 13:20:00,38.55,38.59,38.43,38.43,92486.0,36.904,36.9423,36.7891,36.7891,92486.0
2022-05-26 13:25:00,38.42,38.5,38.4,38.46,58589.0,36.7796,36.8561,36.7604,36.8179,58589.0
2022-05-26 13:30:00,38.46,38.5,38.43,38.48,59534.0,36.8179,36.8561,36.7891,36.837,59534.0
2022-05-26 13:35:00,38.48,38.48,38.35,38.38,132518.0,36.837,36.837,36.7125,36.7413,132518.0
2022-05-26 13:40:00,38.38,38.41,38.34,38.37,77137.0,36.7413,36.77,36.703,36.7317,77137.0
2022-05-26 13:45:00,38.38,38.42,38.36,38.4,71230.0,36.7413,36.7796,36.7221,36.7604,71230.0
2022-05-26 13:50:00,38.39,38.42,38.37,38.38,50163.0,36.7508,36.7796,36.7317,36.7413,50163.0
2022-05-26 13:55:00,38.39,38.47,38.36,38.46,61526.0,36.7508,36.8274,36.7221,36.8179,61526.0
2022-05-26 14:00:00,38.45,38.48,38.41,38.46,57890.0,36.8083,36.837,36.77,36.8179,57890.0
2022-05-26 14:05:00,38.46,38.47,38.41,38.47,54485.0,36.8179,36.8274,36.77,36.8274,54485.0
2022-05-26 14:10:00,38.47,38.51,38.45,38.49,55106.0,36.8274,36.8657,36.8083,36.8466,55106.0
2022-05-26 14:15:00,38.49,38.51,38.46,38.5,56495.0,36.8466,36.8657,36.8179,36.8561,56495.0
2022-05-26 14:20:00,38.5,38.58,38.49,38.56,57014.0,36.8561,36.9327,36.8466,36.9136,57014.0
2022-05-26 14:25:00,38.55,38.57,38.48,38.48,65276.0,36.904,36.9232,36.837,36.837,65276.0
2022-05-26 14:30:00,38.48,38.5,38.39,38.41,77947.0,36.837,36.8561,36.7508,36.77,77947.0
2022-05-26 14:35:00,38.41,38.42,38.36,38.4,75020.0,36.77,36.7796,36.7221,36.7604,75020.0
2022-05-26 14:40:00,38.4,38.45,38.35,38.42,68220.0,36.7604,36.8083,36.7125,36.7796,68220.0
2022-05-26 14:45:00,38.43,38.44,38.39,38.43,59899.0,36.7891,36.7987,36.7508,36.7891,59899.0
2022-05-26 14:50:00,38.43,38.47,38.4,38.43,60333.0,36.7891,36.8274,36.7604,36.7891,60333.0
2022-05-26 14:55:00,38.42,38.49,38.41,38.45,41732.0,36.7796,36.8466,36.77,36.8083,41732.0
2022-05-26 15:00:00,38.45,38.48,38.35,38.36,106638.0,36.8083,36.837,36.7125,36.7221,106638.0
2022-05-26 15:05:00,38.37,38.52,38.35,38.5,59293.0,36.7317,36.8753,36.7125,36.8561,59293.0
2022-05-26 15:10:00,38.5,38.51,38.39,38.41,137844.0,36.8561,36.8657,36.7508,36.77,137844.0
2022-05-26 15:15:00,38.42,38.44,38.3,38.38,90213.0,36.7796,36.7987,36.6647,36.7413,90213.0
2022-05-26 15:20:00,38.38,38.4,38.32,38.35,68942.0,36.7413,36.7604,36.6838,36.7125,68942.0
2022-05-26 15:25:00,38.35,38.45,38.32,38.39,119407.0,36.7125,36.8083,36.6838,36.7508,119407.0
2022-05-26 15:30:00,38.38,38.47,38.38,38.45,130061.0,36.7413,36.8274,36.7413,36.8083,130061.0
2022-05-26 15:35:00,38.45,38.52,38.41,38.52,113496.0,36.8083,36.8753,36.77,36.8753,113496.0
2022-05-26 15:40:00,38.51,38.64,38.5,38.64,172567.0,36.8657,36.9902,36.8561,36.9902,172567.0
2022-05-26 15:45:00,38.64,38.67,38.6,38.66,210956.0,36.9902,37.0189,36.9519,37.0093,210956.0
2022-05-26 15:50:00,38.66,38.71,38.52,38.54,325129.0,37.0093,37.0572,36.8753,36.8944,325129.0
2022-05-26 15:55:00,38.54,38.57,38.46,38.49,444180.0,36.8944,36.9232,36.8179,36.8466,444180.0
2022-05-27 09:30:00,39.09,39.5,39.08,39.17,438358.0,37.421,37.8134,37.4114,37.4975,438358.0
2022-05-27 09:35:00,39.2,39.33,39.05,39.25,202655.0,37.5263,37.6507,37.3827,37.5741,202655.0
2022-05-27 09:40:00,39.25,39.4,38.94,38.95,223980.0,37.5741,37.7177,37.2774,37.2869,223980.0
2022-05-27 09:45:00,38.94,39.08,38.82,39.0,194954.0,37.2774,37.4114,37.1625,37.3348,194954.0
2022-05-27 09:50:00,39.01,39.09,38.83,39.0,239895.0,37.3444,37.421,37.1721,37.3348,239895.0
2022-05-27 09:55:00,39.01,39.18,38.99,39.02,92682.0,37.3444,37.5071,37.3252,37.3539,92682.0
2022-05-27 10:00:00,39.02,39.06,38.82,38.88,260605.0,37.3539,37.3922,37.1625,37.2199,260605.0
2022-05-27 10:05:00,38.89,39.11,38.86,38.91,179172.0,37.2295,37.4401,37.2008,37.2486,179172.0
2022-05-27 10:10:00,38.91,39.16,38.91,39.11,143436.0,37.2486,37.488,37.2486,37.4401,143436.0
2022-05-27 10:15:00,39.11,39.11,38.96,39.04,107748.0,37.4401,37.4401,37.2965,37.3731,107748.0
2022-05-27 10:20:00,39.04,39.13,39.0,39.03,134468.0,37.3731,37.4592,37.3348,37.3635,134468.0
2022-05-27 10:25:00,39.03,39.09,38.99,39.08,86674.0,37.3635,37.421,37.3252,37.4114,86674.0
2022-05-27 10:30:00,39.09,39.1,38.94,39.02,95916.0,37.421,37.4305,37.2774,37.3539,95916.0
2022-05-27 10:35:00,39.01,39.13,39.01,39.05,69738.0,37.3444,37.4592,37.3444,37.3827,69738.0
2022-05-27 10:40:00,39.05,39.06,38.94,38.98,71027.0,37.3827,37.3922,37.2774,37.3157,71027.0
2022-05-27 10:45:00,38.98,38.99,38.85,38.94,93545.0,37.3157,37.3252,37.1912,37.2774,93545.0
2022-05-27 10:50:00,38.95,38.99,38.88,38.96,68821.0,37.2869,37.3252,37.2199,37.2965,68821.0
2022-05-27 10:55:00,38.97,38.97,38.77,38.78,68168.0,37.3061,37.3061,37.1146,37.1242,68168.0
2022-05-27 11:00:00,38.78,38.82,38.7,38.74,100123.0,37.1242,37.1625,37.0476,37.0859,100123.0
2022-05-27 11:05:00,38.73,38.83,38.71,38.79,96440.0,37.0763,37.1721,37.0572,37.1338,96440.0
2022-05-27 11:10:00,38.79,38.88,38.78,38.87,60043.0,37.1338,37.2199,37.1242,37.2103,60043.0
2022-05-27 11:15:00,38.87,38.92,38.85,38.91,70269.0,37.2103,37.2582,37.1912,37.2486,70269.0
2022-05-27 11:20:00,38.91,39.01,38.89,38.93,85753.0,37.2486,37.3444,37.2295,37.2678,85753.0
2022-05-27 11:25:00,38.94,38.99,38.9,38.93,115785.0,37.2774,37.3252,37.2391,37.2678,115785.0
2022-05-27 11:30:00,38.93,39.09,38.91,39.01,74628.0,37.2678,37.421,37.2486,37.3444,74628.0
2022-05-27 11:35:00,39.01,39.11,39.0,39.09,85104.0,37.3444,37.4401,37.3348,37.421,85104.0
2022-05-27 11:40:00,39.09,39.18,39.08,39.1,87211.0,37.421,37.5071,37.4114,37.4305,87211.0
2022-05-27 11:45:00,39.1,39.29,39.08,39.27,161157.0,37.4305,37.6124,37.4114,37.5933,161157.0
2022-05-27 11:50:00,39.28,39.31,39.2,39.21,87545.0,37.6028,37.6316,37.5263,37.5358,87545.0
2022-05-27 11:55:00,39.21,39.26,39.19,39.26,89996.0,37.5358,37.5837,37.5167,37.5837,89996.0
2022-05-27 12:00:00,39.26,39.31,39.23,39.25,77482.0,37.5837,37.6316,37.555,37.5741,77482.0
2022-05-27 12:05:00,39.26,39.27,39.16,39.2,88555.0,37.5837,37.5933,37.488,37.5263,88555.0
2022-05-27 12:10:00,39.21,39.27,39.2,39.21,43505.0,37.5358,37.5933,37.5263,37.5358,43505.0
2022-05-27 12:15:00,39.21,39.22,39.12,39.17,72102.0,37.5358,37.5454,37.4497,37.4975,72102.0
2022-05-27 12:20:00,39.17,39.22,39.14,39.14,38020.0,37.4975,37.5454,37.4688,37.4688,38020.0
2022-05-27 12:25:00,39.14,39.2,39.13,39.19,30246.0,37.4688,37.5263,37.4592,37.5167,30246.0
2022-05-27 12:30:00,39.18,39.2,39.09,39.12,51203.0,37.5071,37.5263,37.421,37.4497,51203.0
2022-05-27 12:35:00,39.12,39.17,39.1,39.16,46536.0,37.4497,37.4975,37.4305,37.488,46536.0
2022-05-27 12:40:00,39.15,39.2,39.13,39.19,61225.0,37.4784,37.5263,37.4592,37.5167,61225.0
2022-05-27 12:45:00,39.19,39.22,39.15,39.16,36814.0,37.5167,37.5454,37.4784,37.488,36814.0
2022-05-27 12:50:00,39.16,39.19,39.14,39.17,56190.0,37.488,37.5167,37.4688,37.4975,56190.0
2022-05-27 12:55:00,39.18,39.26,39.17,39.24,51272.0,37.5071,37.5837,37.4975,37.5645,51272.0
2022-05-27 13:00:00,39.25,39.27,39.23,39.25,80952.0,37.5741,37.5933,37.555,37.5741,80952.0
2022-05-27 13:05:00,39.26,39.26,39.2,39.24,41727.0,37.5837,37.5837,37.5263,37.5645,41727.0
2022-05-27 13:10:00,39.24,39.27,39.21,39.21,63409.0,37.5645,37.5933,37.5358,37.5358,63409.0
2022-05-27 13:15:00,39.21,39.21,39.13,39.15,101081.0,37.5358,37.5358,37.4592,37.4784,101081.0
2022-05-27 13:20:00,39.16,39.16,39.07,39.11,36907.0,37.488,37.488,37.4018,37.4401,36907.0
2022-05-27 13:25:00,39.11,39.13,39.04,39.08,55519.0,37.4401,37.4592,37.3731,37.4114,55519.0
2022-05-27 13:30:00,39.08,39.13,39.01,39.01,54487.0,37.4114,37.4592,37.3444,37.3444,54487.0
2022-05-27 13:35:00,39.02,39.04,38.98,39.02,70425.0,37.3539,37.3731,37.3157,37.3539,70425.0
2022-05-27 13:40:00,39.02,39.04,38.99,39.01,47920.0,37.3539,37.3731,37.3252,37.3444,47920.0
2022-05-27 13:45:00,39.01,39.08,38.99,39.07,56425.0,37.3444,37.4114,37.3252,37.4018,56425.0
2022-05-27 13:50:00,39.07,39.12,39.07,39.09,39315.0,37.4018,37.4497,37.4018,37.421,39315.0
2022-05-27 13:55:00,39.09,39.14,39.08,39.12,47381.0,37.421,37.4688,37.4114,37.4497,47381.0
2022-05-27 14:00:00,39.13,39.23,39.12,39.19,56530.0,37.4592,37.555,37.4497,37.5167,56530.0
2022-05-27 14:05:00,39.2,39.24,39.15,39.23,51871.0,37.5263,37.5645,37.4784,37.555,51871.0
2022-05-27 14:10:00,39.23,39.27,39.22,39.26,36016.0,37.555,37.5933,37.5454,37.5837,36016.0
2022-05-27 14:15:00,39.25,39.27,39.2,39.23,80999.0,37.5741,37.5933,37.5263,37.555,80999.0
2022-05-27 14:20:00,39.23,39.32,39.21,39.3,102872.0,37.555,37.6411,37.5358,37.622,102872.0
2022-05-27 14:25:00,39.31,39.32,39.27,39.29,68069.0,37.6316,37.6411,37.5933,37.6124,68069.0
2022-05-27 14:30:00,39.29,39.32,39.26,39.29,45959.0,37.6124,37.6411,37.5837,37.6124,45959.0
2022-05-27 14:35:00,39.29,39.32,39.24,39.29,65800.0,37.6124,37.6411,37.5645,37.6124,65800.0
2022-05-27 14:40:00,39.29,39.29,39.21,39.28,55434.0,37.6124,37.6124,37.5358,37.6028,55434.0
2022-05-27 14:45:00,39.29,39.34,39.28,39.34,82046.0,37.6124,37.6603,37.6028,37.6603,82046.0
2022-05-27 14:50:00,39.34,39.41,39.33,39.39,89156.0,37.6603,37.7273,37.6507,37.7081,89156.0
2022-05-27 14:55:00,39.4,39.43,39.38,39.42,78855.0,37.7177,37.7464,37.6986,37.7369,78855.0
2022-05-27 15:00:00,39.42,39.45,39.39,39.44,96106.0,37.7369,37.7656,37.7081,37.756,96106.0
2022-05-27 15:05:00,39.44,39.51,39.43,39.5,117145.0,37.756,37.823,37.7464,37.8134,117145.0
2022-05-27 15:10:00,39.51,39.51,39.42,39.49,124343.0,37.823,37.823,37.7369,37.8039,124343.0
2022-05-27 15:15:00,39.5,39.58,39.46,39.57,112688.0,37.8134,37.89,37.7752,37.8805,112688.0
2022-05-27 15:20:00,39.57,39.6,39.54,39.57,86510.0,37.8805,37.9092,37.8517,37.8805,86510.0
2022-05-27 15:25:00,39.58,39.63,39.57,39.62,159259.0,37.89,37.9379,37.8805,37.9283,159259.0
2022-05-27 15:30:00,39.62,39.7,39.6,39.65,338592.0,37.9283,38.0049,37.9092,37.957,338592.0
2022-05-27 15:35:00,39.65,39.65,39.55,39.59,149285.0,37.957,37.957,37.8613,37.8996,149285.0
2022-05-27 15:40:00,39.59,39.6,39.56,39.59,212441.0,37.8996,37.9092,37.8709,37.8996,212441.0
2022-05-27 15:45:00,39.59,39.62,39.49,39.52,306412.0,37.8996,37.9283,37.8039,37.8326,306412.0
2022-05-27 15:50:00,39.52,39.57,39.43,39.52,455978.0,37.8326,37.8805,37.7464,37.8326,455978.0
2022-05-27 15:55:00,39.52,39.66,39.51,39.64,786755.0,37.8326,37.9666,37.823,37.9475,786755.0
2022-05-31 09:30:00,40.05,41.0,39.96,39.99,1452067.0,38.34,39.2494,38.2538,38.2825,1452067.0
2022-05-31 09:35:00,39.98,40.21,39.76,39.84,513864.0,38.273,38.4931,38.0623,38.1389,513864.0
2022-05-31 09:40:00,39.81,40.02,39.72,39.77,324092.0,38.1102,38.3112,38.0241,38.0719,324092.0
2022-05-31 09:45:00,39.77,40.1,39.77,39.77,319101.0,38.0719,38.3878,38.0719,38.0719,319101.0
2022-05-31 09:50:00,39.77,39.95,39.68,39.83,167772.0,38.0719,38.2442,37.9858,38.1294,167772.0
2022-05-31 09:55:00,39.8,39.89,39.64,39.64,167346.0,38.1006,38.1868,37.9475,37.9475,167346.0
2022-05-31 10:00:00,39.63,39.72,39.44,39.45,176641.0,37.9379,38.0241,37.756,37.7656,176641.0
2022-05-31 10:05:00,39.44,39.46,39.22,39.23,199952.0,37.756,37.7752,37.5454,37.555,199952.0
2022-05-31 10:10:00,39.23,39.34,39.16,39.33,373173.0,37.555,37.6603,37.488,37.6507,373173.0
2022-05-31 10:15:00,39.31,39.54,39.31,39.54,150497.0,37.6316,37.8517,37.6316,37.8517,150497.0
2022-05-31 10:20:00,39.54,39.7,39.47,39.52,158504.0,37.8517,38.0049,37.7847,37.8326,158504.0
2022-05-31 10:25:00,39.54,39.56,39.38,39.39,98346.0,37.8517,37.8709,37.6986,37.7081,98346.0
2022-05-31 10:30:00,39.38,39.58,39.38,39.41,138246.0,37.6986,37.89,37.6986,37.7273,138246.0
2022-05-31 10:35:00,39.4,39.51,39.39,39.45,119471.0,37.7177,37.823,37.7081,37.7656,119471.0
2022-05-31 10:40:00,39.45,39.53,39.38,39.46,122131.0,37.7656,37.8422,37.6986,37.7752,122131.0
2022-05-31 10:45:00,39.46,39.51,39.38,39.38,124959.0,37.7752,37.823,37.6986,37.6986,124959.0
2022-05-31 10:50:00,39.37,39.51,39.35,39.51,103988.0,37.689,37.823,37.6699,37.823,103988.0
2022-05-31 10:55:00,39.51,39.54,39.36,39.38,100023.0,37.823,37.8517,37.6794,37.6986,100023.0
2022-05-31 11:00:00,39.37,39.5,39.36,39.47,62846.0,37.689,37.8134,37.6794,37.7847,62846.0
2022-05-31 11:05:00,39.46,39.48,39.19,39.23,115102.0,37.7752,37.7943,37.5167,37.555,115102.0
2022-05-31 11:10:00,39.22,39.26,39.07,39.08,74411.0,37.5454,37.5837,37.4018,37.4114,74411.0
2022-05-31 11:15:00,39.08,39.11,38.99,39.02,135375.0,37.4114,37.4401,37.3252,37.3539,135375.0
2022-05-31 11:20:00,39.01,39.04,38.9,38.96,97370.0,37.3444,37.3731,37.2391,37.2965,97370.0
2022-05-31 11:25:00,38.96,39.05,38.91,38.92,94893.0,37.2965,37.3827,37.2486,37.2582,94893.0
2022-05-31 11:30:00,38.9,38.94,38.85,38.85,95069.0,37.2391,37.2774,37.1912,37.1912,95069.0
2022-05-31 11:35:00,38.84,39.0,38.82,39.0,128676.0,37.1816,37.3348,37.1625,37.3348,128676.0
2022-05-31 11:40:00,39.0,39.12,38.96,39.02,113783.0,37.3348,37.4497,37.2965,37.3539,113783.0
2022-05-31 11:45:00,39.02,39.2,39.01,39.2,87524.0,37.3539,37.5263,37.3444,37.5263,87524.0
2022-05-31 11:50:00,39.19,39.3,39.18,39.27,89002.0,37.5167,37.622,37.5071,37.5933,89002.0
2022-05-31 11:55:00,39.27,39.36,39.27,39.32,133449.0,37.5933,37.6794,37.5933,37.6411,133449.0
2022-05-31 12:00:00,39.32,39.49,39.31,39.45,161915.0,37.6411,37.8039,37.6316,37.7656,161915.0
2022-05-31 12:05:00,39.44,39.44,39.28,39.31,66489.0,37.756,37.756,37.6028,37.6316,66489.0
2022-05-31 12:10:00,39.3,39.45,39.29,39.31,134755.0,37.622,37.7656,37.6124,37.6316,134755.0
2022-05-31 12:15:00,39.3,39.35,39.2,39.27,77695.0,37.622,37.6699,37.5263,37.5933,77695.0
2022-05-31 12:20:00,39.27,39.28,39.15,39.22,80257.0,37.5933,37.6028,37.4784,37.5454,80257.0
2022-05-31 12:25:00,39.21,39.34,39.21,39.33,64732.0,37.5358,37.6603,37.5358,37.6507,64732.0
2022-05-31 12:30:00,39.33,39.43,39.3,39.42,53075.0,37.6507,37.7464,37.622,37.7369,53075.0
2022-05-31 12:35:00,39.43,39.45,39.36,39.43,67111.0,37.7464,37.7656,37.6794,37.7464,67111.0
2022-05-31 12:40:00,39.43,39.48,39.41,39.43,59681.0,37.7464,37.7943,37.7273,37.7464,59681.0
2022-05-31 12:45:00,39.43,39.46,39.33,39.35,78660.0,37.7464,37.7752,37.6507,37.6699,78660.0
2022-05-31 12:50:00,39.35,39.45,39.35,39.45,37329.0,37.6699,37.7656,37.6699,37.7656,37329.0
2022-05-31 12:55:00,39.45,39.48,39.36,39.38,56670.0,37.7656,37.7943,37.6794,37.6986,56670.0
2022-05-31 13:00:00,39.37,39.41,39.26,39.32,122334.0,37.689,37.7273,37.5837,37.6411,122334.0
2022-05-31 13:05:00,39.32,39.49,39.29,39.49,69784.0,37.6411,37.8039,37.6124,37.8039,69784.0
2022-05-31 13:10:00,39.48,39.49,39.38,39.39,103319.0,37.7943,37.8039,37.6986,37.7081,103319.0
2022-05-31 13:15:00,39.39,39.39,39.18,39.2,93155.0,37.7081,37.7081,37.5071,37.5263,93155.0
2022-05-31 13:20:00,39.21,39.22,39.12,39.12,57051.0,37.5358,37.5454,37.4497,37.4497,57051.0
2022-05-31 13:25:00,39.12,39.2,39.07,39.12,85826.0,37.4497,37.5263,37.4018,37.4497,85826.0
2022-05-31 13:30:00,39.11,39.21,39.05,39.21,97790.0,37.4401,37.5358,37.3827,37.5358,97790.0
2022-05-31 13:35:00,39.2,39.26,39.12,39.14,82620.0,37.5263,37.5837,37.4497,37.4688,82620.0
2022-05-31 13:40:00,39.14,39.21,39.12,39.19,72654.0,37.4688,37.5358,37.4497,37.5167,72654.0
2022-05-31 13:45:00,39.18,39.23,39.11,39.13,102287.0,37.5071,37.555,37.4401,37.4592,102287.0
2022-05-31 13:50:00,39.13,39.28,39.1,39.27,60856.0,37.4592,37.6028,37.4305,37.5933,60856.0
2022-05-31 13:55:00,39.26,39.35,39.25,39.32,75274.0,37.5837,37.6699,37.5741,37.6411,75274.0
2022-05-31 14:00:00,39.31,39.36,39.25,39.29,83894.0,37.6316,37.6794,37.5741,37.6124,83894.0
2022-05-31 14:05:00,39.29,39.29,39.18,39.28,86206.0,37.6124,37.6124,37.5071,37.6028,86206.0
2022-05-31 14:10:00,39.28,39.32,39.22,39.23,60486.0,37.6028,37.6411,37.5454,37.555,60486.0
2022-05-31 14:15:00,39.23,39.33,39.22,39.32,66391.0,37.555,37.6507,37.5454,37.6411,66391.0
2022-05-31 14:20:00,39.32,39.36,39.24,39.25,101237.0,37.6411,37.6794,37.5645,37.5741,101237.0
2022-05-31 14:25:00,39.24,39.25,39.15,39.22,80908.0,37.5645,37.5741,37.4784,37.5454,80908.0
2022-05-31 14:30:00,39.22,39.25,39.16,39.17,89329.0,37.5454,37.5741,37.488,37.4975,89329.0
2022-05-31 14:35:00,39.17,39.25,39.12,39.21,67061.0,37.4975,37.5741,37.4497,37.5358,67061.0
2022-05-31 14:40:00,39.22,39.22,39.05,39.09,86715.0,37.5454,37.5454,37.3827,37.421,86715.0
2022-05-31 14:45:00,39.09,39.09,38.93,39.01,136010.0,37.421,37.421,37.2678,37.3444,136010.0
2022-05-31 14:50:00,39.0,39.0,38.85,38.86,95190.0,37.3348,37.3348,37.1912,37.2008,95190.0
2022-05-31 14:55:00,38.87,38.92,38.78,38.9,100168.0,37.2103,37.2582,37.1242,37.2391,100168.0
2022-05-31 15:00:00,38.89,38.9,38.69,38.78,131294.0,37.2295,37.2391,37.038,37.1242,131294.0
2022-05-31 15:05:00,38.78,38.9,38.73,38.89,101654.0,37.1242,37.2391,37.0763,37.2295,101654.0
2022-05-31 15:10:00,38.88,38.93,38.77,38.93,104568.0,37.2199,37.2678,37.1146,37.2678,104568.0
2022-05-31 15:15:00,38.93,39.08,38.92,38.94,133960.0,37.2678,37.4114,37.2582,37.2774,133960.0
2022-05-31 15:20:00,38.94,39.07,38.93,39.02,123068.0,37.2774,37.4018,37.2678,37.3539,123068.0
2022-05-31 15:25:00,39.02,39.08,38.98,39.07,140072.0,37.3539,37.4114,37.3157,37.4018,140072.0
2022-05-31 15:30:00,39.07,39.25,39.06,39.21,208522.0,37.4018,37.5741,37.3922,37.5358,208522.0
2022-05-31 15:35:00,39.2,39.23,39.15,39.21,206091.0,37.5263,37.555,37.4784,37.5358,206091.0
2022-05-31 15:40:00,39.2,39.22,39.05,39.05,211852.0,37.5263,37.5454,37.3827,37.3827,211852.0
2022-05-31 15:45:00,39.05,39.14,39.03,39.09,271904.0,37.3827,37.4688,37.3635,37.421,271904.0
2022-05-31 15:50:00,39.09,39.24,39.06,39.1,413095.0,37.421,37.5645,37.3922,37.4305,413095.0
2022-05-31 15:55:00,39.1,39.11,38.98,39.07,860474.0,37.4305,37.4401,37.3157,37.4018,860474.0
2022-06-01 09:30:00,39.32,39.9,39.32,39.81,377436.0,37.6411,38.1964,37.6411,38.1102,377436.0
2022-06-01 09:35:00,39.8,39.82,39.37,39.38,195773.0,38.1006,38.1198,37.689,37.6986,195773.0
2022-06-01 09:40:00,39.4,39.47,39.26,39.32,171847.0,37.7177,37.7847,37.5837,37.6411,171847.0
2022-06-01 09:45:00,39.33,39.59,39.31,39.48,182649.0,37.6507,37.8996,37.6316,37.7943,182649.0
2022-06-01 09:50:00,39.48,39.52,39.31,39.37,134743.0,37.7943,37.8326,37.6316,37.689,134743.0
2022-06-01 09:55:00,39.37,39.43,39.26,39.32,159372.0,37.689,37.7464,37.5837,37.6411,159372.0
2022-06-01 10:00:00,39.33,39.41,39.11,39.31,152831.0,37.6507,37.7273,37.4401,37.6316,152831.0
2022-06-01 10:05:00,39.33,39.36,39.15,39.25,137273.0,37.6507,37.6794,37.4784,37.5741,137273.0
2022-06-01 10:10:00,39.27,39.34,39.11,39.21,151696.0,37.5933,37.6603,37.4401,37.5358,151696.0
2022-06-01 10:15:00,39.2,39.2,39.02,39.04,104187.0,37.5263,37.5263,37.3539,37.3731,104187.0
2022-06-01 10:20:00,39.04,39.14,39.03,39.04,72159.0,37.3731,37.4688,37.3635,37.3731,72159.0
2022-06-01 10:25:00,39.05,39.08,38.97,39.05,117744.0,37.3827,37.4114,37.3061,37.3827,117744.0
2022-06-01 10:30:00,39.05,39.13,38.89,38.9,122028.0,37.3827,37.4592,37.2295,37.2391,122028.0
2022-06-01 10:35:00,38.89,38.97,38.85,38.95,63055.0,37.2295,37.3061,37.1912,37.2869,63055.0
2022-06-01 10:40:00,38.94,39.1,38.94,39.08,162519.0,37.2774,37.4305,37.2774,37.4114,162519.0
2022-06-01 10:45:00,39.08,39.31,39.07,39.23,405089.0,37.4114,37.6316,37.4018,37.555,405089.0
2022-06-01 10:50:00,39.23,39.39,39.16,39.39,134918.0,37.555,37.7081,37.488,37.7081,134918.0
2022-06-01 10:55:00,39.38,39.47,39.28,39.29,185734.0,37.6986,37.7847,37.6028,37.6124,185734.0
2022-06-01 11:00:00,39.29,39.37,39.17,39.33,125479.0,37.6124,37.689,37.4975,37.6507,125479.0
2022-06-01 11:05:00,39.34,39.4,39.25,39.25,84547.0,37.6603,37.7177,37.5741,37.5741,84547.0
2022-06-01 11:10:00,39.24,39.42,39.24,39.3,80156.0,37.5645,37.7369,37.5645,37.622,80156.0
2022-06-01 11:15:00,39.3,39.33,39.14,39.21,87964.0,37.622,37.6507,37.4688,37.5358,87964.0
2022-06-01 11:20:00,39.2,39.2,38.99,39.03,102430.0,37.5263,37.5263,37.3252,37.3635,102430.0
2022-06-01 11:25:00,39.04,39.16,38.95,39.16,100039.0,37.3731,37.488,37.2869,37.488,100039.0
2022-06-01 11:30:00,39.16,39.2,39.06,39.13,135855.0,37.488,37.5263,37.3922,37.4592,135855.0
2022-06-01 11:35:00,39.13,39.16,38.99,39.08,93418.0,37.4592,37.488,37.3252,37.4114,93418.0
2022-06-01 11:40:00,39.07,39.07,38.97,39.0,68233.0,37.4018,37.4018,37.3061,37.3348,68233.0
2022-06-01 11:45:00,39.0,39.12,38.97,39.04,108052.0,37.3348,37.4497,37.3061,37.3731,108052.0
2022-06-01 11:50:00,39.03,39.13,38.98,39.12,104007.0,37.3635,37.4592,37.3157,37.4497,104007.0
2022-06-01 11:55:00,39.13,39.15,38.97,38.99,99663.0,37.4592,37.4784,37.3061,37.3252,99663.0
2022-06-01 12:00:00,39.0,39.02,38.91,38.96,54177.0,37.3348,37.3539,37.2486,37.2965,54177.0
2022-06-01 12:05:00,38.96,39.06,38.94,38.97,92143.0,37.2965,37.3922,37.2774,37.3061,92143.0
2022-06-01 12:10:00,38.96,38.97,38.86,38.95,58498.0,37.2965,37.3061,37.2008,37.2869,58498.0
2022-06-01 12:15:00,38.96,39.18,38.95,39.17,122959.0,37.2965,37.5071,37.2869,37.4975,122959.0
2022-06-01 12:20:00,39.16,39.27,39.14,39.22,153876.0,37.488,37.5933,37.4688,37.5454,153876.0
2022-06-01 12:25:00,39.22,39.3,39.11,39.11,129688.0,37.5454,37.622,37.4401,37.4401,129688.0
2022-06-01 12:30:00,39.11,39.22,39.09,39.16,57490.0,37.4401,37.5454,37.421,37.488,57490.0
2022-06-01 12:35:00,39.16,39.2,39.09,39.15,43224.0,37.488,37.5263,37.421,37.4784,43224.0
2022-06-01 12:40:00,39.14,39.2,39.05,39.05,79602.0,37.4688,37.5263,37.3827,37.3827,79602.0
2022-06-01 12:45:00,39.06,39.15,39.02,39.07,47827.0,37.3922,37.4784,37.3539,37.4018,47827.0
2022-06-01 12:50:00,39.08,39.19,39.0,39.19,44872.0,37.4114,37.5167,37.3348,37.5167,44872.0
2022-06-01 12:55:00,39.19,39.28,39.16,39.19,62681.0,37.5167,37.6028,37.488,37.5167,62681.0
2022-06-01 13:00:00,39.2,39.26,39.18,39.19,30040.0,37.5263,37.5837,37.5071,37.5167,30040.0
2022-06-01 13:05:00,39.19,39.34,39.18,39.33,56608.0,37.5167,37.6603,37.5071,37.6507,56608.0
2022-06-01 13:10:00,39.33,39.38,39.28,39.3,44063.0,37.6507,37.6986,37.6028,37.622,44063.0
2022-06-01 13:15:00,39.31,39.43,39.31,39.42,65260.0,37.6316,37.7464,37.6316,37.7369,65260.0
2022-06-01 13:20:00,39.42,39.5,39.33,39.38,122051.0,37.7369,37.8134,37.6507,37.6986,122051.0
2022-06-01 13:25:00,39.38,39.47,39.36,39.38,101843.0,37.6986,37.7847,37.6794,37.6986,101843.0
2022-06-01 13:30:00,39.38,39.5,39.37,39.5,115334.0,37.6986,37.8134,37.689,37.8134,115334.0
2022-06-01 13:35:00,39.5,39.63,39.48,39.61,119785.0,37.8134,37.9379,37.7943,37.9188,119785.0
2022-06-01 13:40:00,39.6,39.64,39.57,39.63,51990.0,37.9092,37.9475,37.8805,37.9379,51990.0
2022-06-01 13:45:00,39.63,39.69,39.57,39.62,68673.0,37.9379,37.9953,37.8805,37.9283,68673.0
2022-06-01 13:50:00,39.61,39.67,39.58,39.61,92022.0,37.9188,37.9762,37.89,37.9188,92022.0
2022-06-01 13:55:00,39.6,39.71,39.6,39.61,70990.0,37.9092,38.0145,37.9092,37.9188,70990.0
2022-06-01 14:00:00,39.61,39.73,39.59,39.71,56079.0,37.9188,38.0336,37.8996,38.0145,56079.0
2022-06-01 14:05:00,39.7,39.75,39.63,39.68,67853.0,38.0049,38.0528,37.9379,37.9858,67853.0
2022-06-01 14:10:00,39.68,39.7,39.61,39.69,63864.0,37.9858,38.0049,37.9188,37.9953,63864.0
2022-06-01 14:15:00,39.69,39.73,39.62,39.65,53542.0,37.9953,38.0336,37.9283,37.957,53542.0
2022-06-01 14:20:00,39.65,39.85,39.62,39.84,109216.0,37.957,38.1485,37.9283,38.1389,109216.0
2022-06-01 14:25:00,39.85,39.96,39.82,39.84,132271.0,38.1485,38.2538,38.1198,38.1389,132271.0
2022-06-01 14:30:00,39.84,39.87,39.8,39.84,94017.0,38.1389,38.1676,38.1006,38.1389,94017.0
2022-06-01 14:35:00,39.83,39.92,39.83,39.83,66508.0,38.1294,38.2155,38.1294,38.1294,66508.0
2022-06-01 14:40:00,39.83,39.94,39.81,39.93,111785.0,38.1294,38.2347,38.1102,38.2251,111785.0
2022-06-01 14:45:00,39.94,39.97,39.82,39.87,114553.0,38.2347,38.2634,38.1198,38.1676,114553.0
2022-06-01 14:50:00,39.87,39.88,39.75,39.75,84532.0,38.1676,38.1772,38.0528,38.0528,84532.0
2022-06-01 14:55:00,39.76,39.78,39.69,39.71,86558.0,38.0623,38.0815,37.9953,38.0145,86558.0
2022-06-01 15:00:00,39.71,39.73,39.62,39.69,164900.0,38.0145,38.0336,37.9283,37.9953,164900.0
2022-06-01 15:05:00,39.69,39.81,39.69,39.78,279268.0,37.9953,38.1102,37.9953,38.0815,279268.0
2022-06-01 15:10:00,39.79,39.9,39.74,39.89,206917.0,38.0911,38.1964,38.0432,38.1868,206917.0
2022-06-01 15:15:00,39.88,39.98,39.83,39.91,112974.0,38.1772,38.273,38.1294,38.2059,112974.0
2022-06-01 15:20:00,39.91,39.96,39.83,39.88,122065.0,38.2059,38.2538,38.1294,38.1772,122065.0
2022-06-01 15:25:00,39.89,39.92,39.84,39.87,104756.0,38.1868,38.2155,38.1389,38.1676,104756.0
2022-06-01 15:30:00,39.86,39.9,39.72,39.73,234860.0,38.1581,38.1964,38.0241,38.0336,234860.0
2022-06-01 15:35:00,39.73,39.82,39.67,39.82,165018.0,38.0336,38.1198,37.9762,38.1198,165018.0
2022-06-01 15:40:00,39.82,39.86,39.76,39.76,146067.0,38.1198,38.1581,38.0623,38.0623,146067.0
2022-06-01 15:45:00,39.76,39.84,39.71,39.8,211640.0,38.0623,38.1389,38.0145,38.1006,211640.0
2022-06-01 15:50:00,39.81,39.9,39.72,39.73,456810.0,38.1102,38.1964,38.0241,38.0336,456810.0
2022-06-01 15:55:00,39.73,39.75,39.62,39.63,473339.0,38.0336,38.0528,37.9283,37.9379,473339.0
2022-06-02 09:30:00,41.78,41.95,41.43,41.93,795898.0,39.9961,40.1588,39.661,40.1397,795898.0
2022-06-02 09:35:00,41.94,41.98,41.53,41.8,546355.0,40.1493,40.1876,39.7568,40.0152,546355.0
2022-06-02 09:40:00,41.8,41.84,41.69,41.82,344697.0,40.0152,40.0535,39.9099,40.0344,344697.0
2022-06-02 09:45:00,41.82,41.83,41.56,41.78,439754.0,40.0344,40.044,39.7855,39.9961,439754.0
2022-06-02 09:50:00,41.78,41.79,41.46,41.55,182463.0,39.9961,40.0057,39.6898,39.7759,182463.0
2022-06-02 09:55:00,41.53,41.55,41.26,41.44,150378.0,39.7568,39.7759,39.4983,39.6706,150378.0
2022-06-02 10:00:00,41.43,41.76,41.39,41.46,437187.0,39.661,39.977,39.6227,39.6898,437187.0
2022-06-02 10:05:00,41.46,41.69,41.41,41.55,202251.0,39.6898,39.9099,39.6419,39.7759,202251.0
2022-06-02 10:10:00,41.54,41.87,41.53,41.79,211775.0,39.7663,40.0823,39.7568,40.0057,211775.0
2022-06-02 10:15:00,41.78,41.85,41.66,41.68,182563.0,39.9961,40.0631,39.8812,39.9004,182563.0
2022-06-02 10:20:00,41.69,41.75,41.38,41.38,144125.0,39.9099,39.9674,39.6132,39.6132,144125.0
2022-06-02 10:25:00,41.37,41.5,41.34,41.49,126091.0,39.6036,39.7281,39.5749,39.7185,126091.0
2022-06-02 10:30:00,41.48,41.66,41.45,41.58,163151.0,39.7089,39.8812,39.6802,39.8046,163151.0
2022-06-02 10:35:00,41.58,41.71,41.53,41.65,140240.0,39.8046,39.9291,39.7568,39.8716,140240.0
2022-06-02 10:40:00,41.66,41.7,41.43,41.49,182040.0,39.8812,39.9195,39.661,39.7185,182040.0
2022-06-02 10:45:00,41.5,41.61,41.41,41.58,166591.0,39.7281,39.8334,39.6419,39.8046,166591.0
2022-06-02 10:50:00,41.58,41.62,41.38,41.41,142380.0,39.8046,39.8429,39.6132,39.6419,142380.0
2022-06-02 10:55:00,41.41,41.55,41.4,41.52,182829.0,39.6419,39.7759,39.6323,39.7472,182829.0
2022-06-02 11:00:00,41.52,41.77,41.49,41.61,187847.0,39.7472,39.9865,39.7185,39.8334,187847.0
2022-06-02 11:05:00,41.62,41.62,41.5,41.57,122184.0,39.8429,39.8429,39.7281,39.7951,122184.0
2022-06-02 11:10:00,41.56,41.73,41.56,41.66,164766.0,39.7855,39.9482,39.7855,39.8812,164766.0
2022-06-02 11:15:00,41.66,41.7,41.5,41.5,116298.0,39.8812,39.9195,39.7281,39.7281,116298.0
2022-06-02 11:20:00,41.51,41.66,41.44,41.66,126633.0,39.7376,39.8812,39.6706,39.8812,126633.0
2022-06-02 11:25:00,41.66,41.67,41.53,41.65,112915.0,39.8812,39.8908,39.7568,39.8716,112915.0
2022-06-02 11:30:00,41.65,41.8,41.57,41.75,376819.0,39.8716,40.0152,39.7951,39.9674,376819.0
2022-06-02 11:35:00,41.76,41.76,41.63,41.72,106019.0,39.977,39.977,39.8525,39.9387,106019.0
2022-06-02 11:40:00,41.73,41.92,41.73,41.89,169693.0,39.9482,40.1301,39.9482,40.1014,169693.0
2022-06-02 11:45:00,41.89,41.98,41.88,41.95,167389.0,40.1014,40.1876,40.0918,40.1588,167389.0
2022-06-02 11:50:00,41.95,42.01,41.89,41.91,259484.0,40.1588,40.2163,40.1014,40.1205,259484.0
2022-06-02 11:55:00,41.9,41.91,41.83,41.89,154008.0,40.111,40.1205,40.044,40.1014,154008.0
2022-06-02 12:00:00,41.89,41.99,41.85,41.99,162474.0,40.1014,40.1971,40.0631,40.1971,162474.0
2022-06-02 12:05:00,41.98,42.02,41.91,42.0,142167.0,40.1876,40.2258,40.1205,40.2067,142167.0
2022-06-02 12:10:00,41.99,42.09,41.98,42.05,219320.0,40.1971,40.2929,40.1876,40.2546,219320.0
2022-06-02 12:15:00,42.05,42.09,41.99,42.06,208179.0,40.2546,40.2929,40.1971,40.2641,208179.0
2022-06-02 12:20:00,42.07,42.19,42.05,42.19,124335.0,40.2737,40.3886,40.2546,40.3886,124335.0
2022-06-02 12:25:00,42.19,42.2,42.06,42.14,98684.0,40.3886,40.3982,40.2641,40.3407,98684.0
2022-06-02 12:30:00,42.14,42.23,42.11,42.21,152812.0,40.3407,40.4269,40.312,40.4077,152812.0
2022-06-02 12:35:00,42.21,42.26,42.19,42.25,195631.0,40.4077,40.4556,40.3886,40.446,195631.0
2022-06-02 12:40:00,42.24,42.27,42.13,42.18,122340.0,40.4365,40.4652,40.3312,40.379,122340.0
2022-06-02 12:45:00,42.19,42.26,42.15,42.18,116230.0,40.3886,40.4556,40.3503,40.379,116230.0
2022-06-02 12:50:00,42.17,42.27,42.16,42.26,160651.0,40.3694,40.4652,40.3599,40.4556,160651.0
2022-06-02 12:55:00,42.25,42.25,42.15,42.16,103207.0,40.446,40.446,40.3503,40.3599,103207.0
2022-06-02 13:00:00,42.17,42.25,42.16,42.21,129499.0,40.3694,40.446,40.3599,40.4077,129499.0
2022-06-02 13:05:00,42.2,42.23,42.15,42.15,59411.0,40.3982,40.4269,40.3503,40.3503,59411.0
2022-06-02 13:10:00,42.15,42.16,41.94,41.97,149413.0,40.3503,40.3599,40.1493,40.178,149413.0
2022-06-02 13:15:00,41.97,42.12,41.94,42.1,90298.0,40.178,40.3216,40.1493,40.3024,90298.0
2022-06-02 13:20:00,42.11,42.19,42.08,42.13,75151.0,40.312,40.3886,40.2833,40.3312,75151.0
2022-06-02 13:25:00,42.12,42.13,41.98,42.12,95930.0,40.3216,40.3312,40.1876,40.3216,95930.0
2022-06-02 13:30:00,42.12,42.16,42.08,42.16,117452.0,40.3216,40.3599,40.2833,40.3599,117452.0
2022-06-02 13:35:00,42.16,42.16,42.06,42.09,57650.0,40.3599,40.3599,40.2641,40.2929,57650.0
2022-06-02 13:40:00,42.09,42.1,42.01,42.08,64505.0,40.2929,40.3024,40.2163,40.2833,64505.0
2022-06-02 13:45:00,42.09,42.12,42.06,42.08,49592.0,40.2929,40.3216,40.2641,40.2833,49592.0
2022-06-02 13:50:00,42.08,42.1,41.96,41.97,68967.0,40.2833,40.3024,40.1684,40.178,68967.0
2022-06-02 13:55:00,41.97,42.04,41.91,42.02,77402.0,40.178,40.245,40.1205,40.2258,77402.0
2022-06-02 14:00:00,42.03,42.08,41.97,42.06,84662.0,40.2354,40.2833,40.178,40.2641,84662.0
2022-06-02 14:05:00,42.06,42.09,41.98,42.01,68026.0,40.2641,40.2929,40.1876,40.2163,68026.0
2022-06-02 14:10:00,42.01,42.05,41.95,41.97,93430.0,40.2163,40.2546,40.1588,40.178,93430.0
2022-06-02 14:15:00,41.98,41.98,41.88,41.89,76177.0,40.1876,40.1876,40.0918,40.1014,76177.0
2022-06-02 14:20:00,41.89,41.93,41.87,41.88,109962.0,40.1014,40.1397,40.0823,40.0918,109962.0
2022-06-02 14:25:00,41.88,41.9,41.79,41.85,111824.0,40.0918,40.111,40.0057,40.0631,111824.0
2022-06-02 14:30:00,41.85,41.87,41.78,41.8,119836.0,40.0631,40.0823,39.9961,40.0152,119836.0
2022-06-02 14:35:00,41.81,41.88,41.78,41.79,106226.0,40.0248,40.0918,39.9961,40.0057,106226.0
2022-06-02 14:40:00,41.79,41.84,41.75,41.77,100302.0,40.0057,40.0535,39.9674,39.9865,100302.0
2022-06-02 14:45:00,41.77,41.83,41.73,41.8,71876.0,39.9865,40.044,39.9482,40.0152,71876.0
2022-06-02 14:50:00,41.79,41.8,41.72,41.73,102730.0,40.0057,40.0152,39.9387,39.9482,102730.0
2022-06-02 14:55:00,41.73,41.75,41.58,41.59,87763.0,39.9482,39.9674,39.8046,39.8142,87763.0
2022-06-02 15:00:00,41.59,41.73,41.59,41.67,160963.0,39.8142,39.9482,39.8142,39.8908,160963.0
2022-06-02 15:05:00,41.67,41.74,41.63,41.71,164763.0,39.8908,39.9578,39.8525,39.9291,164763.0
2022-06-02 15:10:00,41.71,41.76,41.67,41.74,154832.0,39.9291,39.977,39.8908,39.9578,154832.0
2022-06-02 15:15:00,41.74,41.79,41.61,41.66,187960.0,39.9578,40.0057,39.8334,39.8812,187960.0
2022-06-02 15:20:00,41.65,41.73,41.61,41.62,229102.0,39.8716,39.9482,39.8334,39.8429,229102.0
2022-06-02 15:25:00,41.62,41.65,41.51,41.58,211804.0,39.8429,39.8716,39.7376,39.8046,211804.0
2022-06-02 15:30:00,41.58,41.62,41.55,41.62,167926.0,39.8046,39.8429,39.7759,39.8429,167926.0
2022-06-02 15:35:00,41.62,41.64,41.54,41.55,248265.0,39.8429,39.8621,39.7663,39.7759,248265.0
2022-06-02 15:40:00,41.55,41.57,41.47,41.55,383120.0,39.7759,39.7951,39.6993,39.7759,383120.0
2022-06-02 15:45:00,41.55,41.57,41.44,41.48,539562.0,39.7759,39.7951,39.6706,39.7089,539562.0
2022-06-02 15:50:00,41.48,41.65,41.47,41.59,675893.0,39.7089,39.8716,39.6993,39.8142,675893.0
2022-06-02 15:55:00,41.59,41.76,41.58,41.72,814202.0,39.8142,39.977,39.8046,39.9387,814202.0
2022-06-03 09:30:00,41.03,41.54,41.03,41.36,430835.0,39.2781,39.7663,39.2781,39.594,430835.0
2022-06-03 09:35:00,41.35,41.6,41.12,41.54,265266.0,39.5845,39.8238,39.3643,39.7663,265266.0
2022-06-03 09:40:00,41.54,41.65,41.14,41.15,259412.0,39.7663,39.8716,39.3834,39.393,259412.0
2022-06-03 09:45:00,41.14,41.48,41.14,41.44,238099.0,39.3834,39.7089,39.3834,39.6706,238099.0
2022-06-03 09:50:00,41.44,41.62,41.3,41.55,188922.0,39.6706,39.8429,39.5366,39.7759,188922.0
2022-06-03 09:55:00,41.56,41.91,41.54,41.89,286471.0,39.7855,40.1205,39.7663,40.1014,286471.0
2022-06-03 10:00:00,41.89,41.94,41.74,41.75,159382.0,40.1014,40.1493,39.9578,39.9674,159382.0
2022-06-03 10:05:00,41.74,41.81,41.67,41.69,156243.0,39.9578,40.0248,39.8908,39.9099,156243.0
2022-06-03 10:10:00,41.68,41.73,41.52,41.64,123964.0,39.9004,39.9482,39.7472,39.8621,123964.0
2022-06-03 10:15:00,41.64,41.65,41.45,41.46,140510.0,39.8621,39.8716,39.6802,39.6898,140510.0
2022-06-03 10:20:00,41.46,41.57,41.38,41.49,85155.0,39.6898,39.7951,39.6132,39.7185,85155.0
2022-06-03 10:25:00,41.49,41.54,41.43,41.51,90250.0,39.7185,39.7663,39.661,39.7376,90250.0
2022-06-03 10:30:00,41.5,41.52,41.34,41.48,175180.0,39.7281,39.7472,39.5749,39.7089,175180.0
2022-06-03 10:35:00,41.48,41.5,41.28,41.31,108648.0,39.7089,39.7281,39.5174,39.5462,108648.0
2022-06-03 10:40:00,41.3,41.32,41.24,41.31,149351.0,39.5366,39.5557,39.4792,39.5462,149351.0
2022-06-03 10:45:00,41.32,41.44,41.31,41.4,70651.0,39.5557,39.6706,39.5462,39.6323,70651.0
2022-06-03 10:50:00,41.4,41.43,41.25,41.26,111577.0,39.6323,39.661,39.4887,39.4983,111577.0
2022-06-03 10:55:00,41.27,41.35,41.25,41.3,92705.0,39.5079,39.5845,39.4887,39.5366,92705.0
2022-06-03 11:00:00,41.3,41.32,41.19,41.23,111597.0,39.5366,39.5557,39.4313,39.4696,111597.0
2022-06-03 11:05:00,41.22,41.24,41.17,41.18,52644.0,39.46,39.4792,39.4121,39.4217,52644.0
2022-06-03 11:10:00,41.17,41.18,41.07,41.14,87768.0,39.4121,39.4217,39.3164,39.3834,87768.0
2022-06-03 11:15:00,41.15,41.25,41.13,41.22,149128.0,39.393,39.4887,39.3739,39.46,149128.0
2022-06-03 11:20:00,41.22,41.22,41.08,41.09,69334.0,39.46,39.46,39.326,39.3356,69334.0
2022-06-03 11:25:00,41.09,41.16,41.02,41.12,68898.0,39.3356,39.4026,39.2685,39.3643,68898.0
2022-06-03 11:30:00,41.12,41.24,41.09,41.23,69761.0,39.3643,39.4792,39.3356,39.4696,69761.0
2022-06-03 11:35:00,41.24,41.31,41.19,41.28,82244.0,39.4792,39.5462,39.4313,39.5174,82244.0
2022-06-03 11:40:00,41.29,41.31,41.2,41.22,65211.0,39.527,39.5462,39.4409,39.46,65211.0
2022-06-03 11:45:00,41.22,41.25,41.16,41.16,77083.0,39.46,39.4887,39.4026,39.4026,77083.0
2022-06-03 11:50:00,41.16,41.17,41.08,41.12,60850.0,39.4026,39.4121,39.326,39.3643,60850.0
2022-06-03 11:55:00,41.12,41.29,41.12,41.28,86173.0,39.3643,39.527,39.3643,39.5174,86173.0
2022-06-03 12:00:00,41.28,41.38,41.27,41.3,106597.0,39.5174,39.6132,39.5079,39.5366,106597.0
2022-06-03 12:05:00,41.3,41.32,41.18,41.18,68838.0,39.5366,39.5557,39.4217,39.4217,68838.0
2022-06-03 12:10:00,41.19,41.21,41.11,41.11,120834.0,39.4313,39.4504,39.3547,39.3547,120834.0
2022-06-03 12:15:00,41.11,41.21,41.03,41.04,77806.0,39.3547,39.4504,39.2781,39.2877,77806.0
2022-06-03 12:20:00,41.03,41.25,41.0,41.22,130962.0,39.2781,39.4887,39.2494,39.46,130962.0
2022-06-03 12:25:00,41.21,41.24,41.17,41.22,119699.0,39.4504,39.4792,39.4121,39.46,119699.0
2022-06-03 12:30:00,41.22,41.23,41.16,41.2,47765.0,39.46,39.4696,39.4026,39.4409,47765.0
2022-06-03 12:35:00,41.2,41.24,41.15,41.23,61857.0,39.4409,39.4792,39.393,39.4696,61857.0
2022-06-03 12:40:00,41.23,41.25,41.13,41.15,46965.0,39.4696,39.4887,39.3739,39.393,46965.0
2022-06-03 12:45:00,41.15,41.23,41.11,41.19,108324.0,39.393,39.4696,39.3547,39.4313,108324.0
2022-06-03 12:50:00,41.18,41.23,41.11,41.21,36686.0,39.4217,39.4696,39.3547,39.4504,36686.0
2022-06-03 12:55:00,41.22,41.35,41.2,41.34,78678.0,39.46,39.5845,39.4409,39.5749,78678.0
2022-06-03 13:00:00,41.34,41.5,41.32,41.49,63657.0,39.5749,39.7281,39.5557,39.7185,63657.0
2022-06-03 13:05:00,41.49,41.5,41.36,41.37,113375.0,39.7185,39.7281,39.594,39.6036,113375.0
2022-06-03 13:10:00,41.37,41.38,41.29,41.3,76112.0,39.6036,39.6132,39.527,39.5366,76112.0
2022-06-03 13:15:00,41.31,41.34,41.25,41.3,134930.0,39.5462,39.5749,39.4887,39.5366,134930.0
2022-06-03 13:20:00,41.3,41.38,41.3,41.37,129974.0,39.5366,39.6132,39.5366,39.6036,129974.0
2022-06-03 13:25:00,41.38,41.47,41.37,41.46,149193.0,39.6132,39.6993,39.6036,39.6898,149193.0
2022-06-03 13:30:00,41.46,41.46,41.34,41.41,103425.0,39.6898,39.6898,39.5749,39.6419,103425.0
2022-06-03 13:35:00,41.41,41.46,41.39,41.41,93083.0,39.6419,39.6898,39.6227,39.6419,93083.0
2022-06-03 13:40:00,41.41,41.42,41.32,41.4,152839.0,39.6419,39.6515,39.5557,39.6323,152839.0
2022-06-03 13:45:00,41.4,41.44,41.38,41.44,53745.0,39.6323,39.6706,39.6132,39.6706,53745.0
2022-06-03 13:50:00,41.44,41.47,41.41,41.44,78975.0,39.6706,39.6993,39.6419,39.6706,78975.0
2022-06-03 13:55:00,41.44,41.46,41.4,41.41,37370.0,39.6706,39.6898,39.6323,39.6419,37370.0
2022-06-03 14:00:00,41.41,41.45,41.35,41.43,80744.0,39.6419,39.6802,39.5845,39.661,80744.0
2022-06-03 14:05:00,41.43,41.47,41.38,41.44,136015.0,39.661,39.6993,39.6132,39.6706,136015.0
2022-06-03 14:10:00,41.44,41.52,41.43,41.5,76892.0,39.6706,39.7472,39.661,39.7281,76892.0
2022-06-03 14:15:00,41.5,41.59,41.47,41.59,56800.0,39.7281,39.8142,39.6993,39.8142,56800.0
2022-06-03 14:20:00,41.58,41.63,41.54,41.55,86503.0,39.8046,39.8525,39.7663,39.7759,86503.0
2022-06-03 14:25:00,41.55,41.59,41.52,41.57,102052.0,39.7759,39.8142,39.7472,39.7951,102052.0
2022-06-03 14:30:00,41.57,41.58,41.5,41.52,74183.0,39.7951,39.8046,39.7281,39.7472,74183.0
2022-06-03 14:35:00,41.52,41.53,41.41,41.43,135188.0,39.7472,39.7568,39.6419,39.661,135188.0
2022-06-03 14:40:00,41.43,41.52,41.41,41.52,60662.0,39.661,39.7472,39.6419,39.7472,60662.0
2022-06-03 14:45:00,41.52,41.55,41.45,41.55,63600.0,39.7472,39.7759,39.6802,39.7759,63600.0
2022-06-03 14:50:00,41.55,41.56,41.47,41.54,94259.0,39.7759,39.7855,39.6993,39.7663,94259.0
2022-06-03 14:55:00,41.54,41.56,41.45,41.5,107654.0,39.7663,39.7855,39.6802,39.7281,107654.0
2022-06-03 15:00:00,41.5,41.51,41.39,41.46,103757.0,39.7281,39.7376,39.6227,39.6898,103757.0
2022-06-03 15:05:00,41.45,41.46,41.28,41.3,127345.0,39.6802,39.6898,39.5174,39.5366,127345.0
2022-06-03 15:10:00,41.3,41.35,41.25,41.34,114566.0,39.5366,39.5845,39.4887,39.5749,114566.0
2022-06-03 15:15:00,41.34,41.35,41.27,41.3,134286.0,39.5749,39.5845,39.5079,39.5366,134286.0
2022-06-03 15:20:00,41.3,41.36,41.29,41.36,116802.0,39.5366,39.594,39.527,39.594,116802.0
2022-06-03 15:25:00,41.36,41.45,41.32,41.45,109511.0,39.594,39.6802,39.5557,39.6802,109511.0
2022-06-03 15:30:00,41.45,41.45,41.33,41.38,144815.0,39.6802,39.6802,39.5653,39.6132,144815.0
2022-06-03 15:35:00,41.38,41.4,41.33,41.35,364336.0,39.6132,39.6323,39.5653,39.5845,364336.0
2022-06-03 15:40:00,41.35,41.39,41.29,41.31,177183.0,39.5845,39.6227,39.527,39.5462,177183.0
2022-06-03 15:45:00,41.3,41.39,41.27,41.34,334620.0,39.5366,39.6227,39.5079,39.5749,334620.0
2022-06-03 15:50:00,41.33,41.39,41.26,41.38,573635.0,39.5653,39.6227,39.4983,39.6132,573635.0
2022-06-03 15:55:00,41.38,41.42,41.32,41.34,500533.0,39.6132,39.6515,39.5557,39.5749,500533.0
2022-06-06 09:30:00,41.85,42.13,41.73,41.78,418157.0,40.0631,40.3312,39.9482,39.9961,418157.0
2022-06-06 09:35:00,41.73,42.05,41.7,42.01,217083.0,39.9482,40.2546,39.9195,40.2163,217083.0
2022-06-06 09:40:00,42.02,42.23,41.96,42.13,269145.0,40.2258,40.4269,40.1684,40.3312,269145.0
2022-06-06 09:45:00,42.12,42.19,41.85,41.98,178795.0,40.3216,40.3886,40.0631,40.1876,178795.0
2022-06-06 09:50:00,41.98,42.02,41.83,42.01,186856.0,40.1876,40.2258,40.044,40.2163,186856.0
2022-06-06 09:55:00,42.02,42.13,41.89,42.0,166621.0,40.2258,40.3312,40.1014,40.2067,166621.0
2022-06-06 10:00:00,42.02,42.21,41.99,42.17,175081.0,40.2258,40.4077,40.1971,40.3694,175081.0
2022-06-06 10:05:00,42.17,42.35,42.08,42.13,240194.0,40.3694,40.5418,40.2833,40.3312,240194.0
2022-06-06 10:10:00,42.14,42.14,41.87,41.88,107143.0,40.3407,40.3407,40.0823,40.0918,107143.0
2022-06-06 10:15:00,41.88,41.88,41.68,41.72,177484.0,40.0918,40.0918,39.9004,39.9387,177484.0
2022-06-06 10:20:00,41.71,41.82,41.67,41.8,109213.0,39.9291,40.0344,39.8908,40.0152,109213.0
2022-06-06 10:25:00,41.8,42.01,41.76,42.0,158502.0,40.0152,40.2163,39.977,40.2067,158502.0
2022-06-06 10:30:00,42.0,42.04,41.92,41.99,66040.0,40.2067,40.245,40.1301,40.1971,66040.0
2022-06-06 10:35:00,41.99,42.05,41.93,42.0,81837.0,40.1971,40.2546,40.1397,40.2067,81837.0
2022-06-06 10:40:00,42.02,42.09,41.95,42.09,116629.0,40.2258,40.2929,40.1588,40.2929,116629.0
2022-06-06 10:45:00,42.09,42.1,41.97,42.07,102815.0,40.2929,40.3024,40.178,40.2737,102815.0
2022-06-06 10:50:00,42.08,42.15,42.07,42.15,96322.0,40.2833,40.3503,40.2737,40.3503,96322.0
2022-06-06 10:55:00,42.15,42.26,42.15,42.22,121001.0,40.3503,40.4556,40.3503,40.4173,121001.0
2022-06-06 11:00:00,42.23,42.29,42.19,42.26,91911.0,40.4269,40.4843,40.3886,40.4556,91911.0
2022-06-06 11:05:00,42.26,42.31,42.19,42.2,112864.0,40.4556,40.5035,40.3886,40.3982,112864.0
2022-06-06 11:10:00,42.2,42.23,42.02,42.1,206036.0,40.3982,40.4269,40.2258,40.3024,206036.0
2022-06-06 11:15:00,42.09,42.11,41.95,41.98,206219.0,40.2929,40.312,40.1588,40.1876,206219.0
2022-06-06 11:20:00,41.97,42.09,41.94,42.06,138339.0,40.178,40.2929,40.1493,40.2641,138339.0
2022-06-06 11:25:00,42.06,42.13,42.04,42.09,61746.0,40.2641,40.3312,40.245,40.2929,61746.0
2022-06-06 11:30:00,42.09,42.3,42.08,42.27,187704.0,40.2929,40.4939,40.2833,40.4652,187704.0
2022-06-06 11:35:00,42.26,42.34,42.19,42.23,91098.0,40.4556,40.5322,40.3886,40.4269,91098.0
2022-06-06 11:40:00,42.23,42.32,42.22,42.32,64681.0,40.4269,40.513,40.4173,40.513,64681.0
2022-06-06 11:45:00,42.33,42.37,42.23,42.23,103410.0,40.5226,40.5609,40.4269,40.4269,103410.0
2022-06-06 11:50:00,42.23,42.32,42.23,42.29,79673.0,40.4269,40.513,40.4269,40.4843,79673.0
2022-06-06 11:55:00,42.29,42.4,42.26,42.37,90527.0,40.4843,40.5896,40.4556,40.5609,90527.0
2022-06-06 12:00:00,42.37,42.41,42.21,42.26,213488.0,40.5609,40.5992,40.4077,40.4556,213488.0
2022-06-06 12:05:00,42.26,42.32,42.23,42.24,137961.0,40.4556,40.513,40.4269,40.4365,137961.0
2022-06-06 12:10:00,42.25,42.27,42.08,42.16,186234.0,40.446,40.4652,40.2833,40.3599,186234.0
2022-06-06 12:15:00,42.15,42.16,42.09,42.15,121669.0,40.3503,40.3599,40.2929,40.3503,121669.0
2022-06-06 12:20:00,42.14,42.23,42.08,42.08,103940.0,40.3407,40.4269,40.2833,40.2833,103940.0
2022-06-06 12:25:00,42.09,42.21,42.08,42.14,124263.0,40.2929,40.4077,40.2833,40.3407,124263.0
2022-06-06 12:30:00,42.13,42.26,42.09,42.24,92175.0,40.3312,40.4556,40.2929,40.4365,92175.0
2022-06-06 12:35:00,42.23,42.26,42.2,42.24,56595.0,40.4269,40.4556,40.3982,40.4365,56595.0
2022-06-06 12:40:00,42.24,42.29,42.22,42.27,96388.0,40.4365,40.4843,40.4173,40.4652,96388.0
2022-06-06 12:45:00,42.28,42.35,42.26,42.33,147794.0,40.4747,40.5418,40.4556,40.5226,147794.0
2022-06-06 12:50:00,42.32,42.36,42.27,42.35,81757.0,40.513,40.5513,40.4652,40.5418,81757.0
2022-06-06 12:55:00,42.35,42.43,42.34,42.42,124798.0,40.5418,40.6183,40.5322,40.6088,124798.0
2022-06-06 13:00:00,42.42,42.54,42.36,42.43,189469.0,40.6088,40.7236,40.5513,40.6183,189469.0
2022-06-06 13:05:00,42.43,42.51,42.39,42.48,106579.0,40.6183,40.6949,40.5801,40.6662,106579.0
2022-06-06 13:10:00,42.48,42.57,42.46,42.55,223504.0,40.6662,40.7524,40.6471,40.7332,223504.0
2022-06-06 13:15:00,42.55,42.6,42.54,42.56,202970.0,40.7332,40.7811,40.7236,40.7428,202970.0
2022-06-06 13:20:00,42.56,42.57,42.47,42.49,95558.0,40.7428,40.7524,40.6566,40.6758,95558.0
2022-06-06 13:25:00,42.49,42.54,42.48,42.53,90198.0,40.6758,40.7236,40.6662,40.7141,90198.0
2022-06-06 13:30:00,42.53,42.61,42.51,42.6,83175.0,40.7141,40.7907,40.6949,40.7811,83175.0
2022-06-06 13:35:00,42.6,42.75,42.58,42.7,167188.0,40.7811,40.9247,40.7619,40.8768,167188.0
2022-06-06 13:40:00,42.7,42.8,42.67,42.76,127282.0,40.8768,40.9725,40.8481,40.9343,127282.0
2022-06-06 13:45:00,42.75,42.79,42.7,42.76,96627.0,40.9247,40.963,40.8768,40.9343,96627.0
2022-06-06 13:50:00,42.77,42.85,42.74,42.78,213097.0,40.9438,41.0204,40.9151,40.9534,213097.0
2022-06-06 13:55:00,42.79,42.91,42.78,42.9,161189.0,40.963,41.0778,40.9534,41.0683,161189.0
2022-06-06 14:00:00,42.91,42.97,42.86,42.95,149457.0,41.0778,41.1353,41.03,41.1161,149457.0
2022-06-06 14:05:00,42.95,42.96,42.88,42.93,176077.0,41.1161,41.1257,41.0491,41.097,176077.0
2022-06-06 14:10:00,42.92,42.96,42.89,42.91,237636.0,41.0874,41.1257,41.0587,41.0778,237636.0
2022-06-06 14:15:00,42.9,42.93,42.8,42.84,127214.0,41.0683,41.097,40.9725,41.0108,127214.0
2022-06-06 14:20:00,42.83,42.83,42.67,42.73,115006.0,41.0013,41.0013,40.8481,40.9055,115006.0
2022-06-06 14:25:00,42.73,42.76,42.58,42.58,132530.0,40.9055,40.9343,40.7619,40.7619,132530.0
2022-06-06 14:30:00,42.57,42.59,42.49,42.58,92103.0,40.7524,40.7715,40.6758,40.7619,92103.0
2022-06-06 14:35:00,42.58,42.68,42.53,42.58,94201.0,40.7619,40.8577,40.7141,40.7619,94201.0
2022-06-06 14:40:00,42.58,42.64,42.57,42.63,91165.0,40.7619,40.8194,40.7524,40.8098,91165.0
2022-06-06 14:45:00,42.62,42.66,42.58,42.59,68577.0,40.8002,40.8385,40.7619,40.7715,68577.0
2022-06-06 14:50:00,42.58,42.63,42.48,42.62,127488.0,40.7619,40.8098,40.6662,40.8002,127488.0
2022-06-06 14:55:00,42.62,42.66,42.59,42.59,94884.0,40.8002,40.8385,40.7715,40.7715,94884.0
2022-06-06 15:00:00,42.6,42.64,42.54,42.58,87894.0,40.7811,40.8194,40.7236,40.7619,87894.0
2022-06-06 15:05:00,42.58,42.6,42.51,42.55,102241.0,40.7619,40.7811,40.6949,40.7332,102241.0
2022-06-06 15:10:00,42.54,42.57,42.49,42.52,114115.0,40.7236,40.7524,40.6758,40.7045,114115.0
2022-06-06 15:15:00,42.52,42.6,42.49,42.49,97487.0,40.7045,40.7811,40.6758,40.6758,97487.0
2022-06-06 15:20:00,42.49,42.57,42.45,42.54,136976.0,40.6758,40.7524,40.6375,40.7236,136976.0
2022-06-06 15:25:00,42.55,42.56,42.48,42.53,139378.0,40.7332,40.7428,40.6662,40.7141,139378.0
2022-06-06 15:30:00,42.53,42.68,42.5,42.64,177879.0,40.7141,40.8577,40.6854,40.8194,177879.0
2022-06-06 15:35:00,42.64,42.66,42.53,42.57,192209.0,40.8194,40.8385,40.7141,40.7524,192209.0
2022-06-06 15:40:00,42.57,42.7,42.52,42.7,186358.0,40.7524,40.8768,40.7045,40.8768,186358.0
2022-06-06 15:45:00,42.7,42.77,42.61,42.63,397150.0,40.8768,40.9438,40.7907,40.8098,397150.0
2022-06-06 15:50:00,42.63,42.76,42.63,42.76,493782.0,40.8098,40.9343,40.8098,40.9343,493782.0
2022-06-06 15:55:00,42.75,42.84,42.74,42.77,760090.0,40.9247,41.0108,40.9151,40.9438,760090.0
2022-06-07 09:30:00,42.25,42.37,42.15,42.34,78133.0,40.446,40.5609,40.3503,40.5322,78133.0
2022-06-07 09:35:00,42.33,42.68,42.31,42.52,395800.0,40.5226,40.8577,40.5035,40.7045,395800.0
2022-06-07 09:40:00,42.52,42.59,42.44,42.5,155575.0,40.7045,40.7715,40.6279,40.6854,155575.0
2022-06-07 09:45:00,42.49,42.67,42.37,42.67,189459.0,40.6758,40.8481,40.5609,40.8481,189459.0
2022-06-07 09:50:00,42.68,43.05,42.65,42.79,321644.0,40.8577,41.2119,40.829,40.963,321644.0
2022-06-07 09:55:00,42.8,42.91,42.74,42.89,172138.0,40.9725,41.0778,40.9151,41.0587,172138.0
2022-06-07 10:00:00,42.91,43.01,42.8,42.98,177942.0,41.0778,41.1736,40.9725,41.1449,177942.0
2022-06-07 10:05:00,42.98,43.13,42.97,43.05,231925.0,41.1449,41.2885,41.1353,41.2119,231925.0
2022-06-07 10:10:00,43.04,43.08,42.9,43.05,116146.0,41.2023,41.2406,41.0683,41.2119,116146.0
2022-06-07 10:15:00,43.06,43.26,43.05,43.16,184113.0,41.2214,41.4129,41.2119,41.3172,184113.0
2022-06-07 10:20:00,43.17,43.28,43.12,43.19,102712.0,41.3267,41.4321,41.2789,41.3459,102712.0
2022-06-07 10:25:00,43.19,43.4,43.14,43.36,192984.0,41.3459,41.5469,41.298,41.5086,192984.0
2022-06-07 10:30:00,43.36,43.39,43.28,43.3,230248.0,41.5086,41.5374,41.4321,41.4512,230248.0
2022-06-07 10:35:00,43.3,43.47,43.27,43.37,168661.0,41.4512,41.6139,41.4225,41.5182,168661.0
2022-06-07 10:40:00,43.38,43.51,43.35,43.46,119312.0,41.5278,41.6522,41.4991,41.6044,119312.0
2022-06-07 10:45:00,43.47,43.56,43.44,43.55,126792.0,41.6139,41.7001,41.5852,41.6905,126792.0
2022-06-07 10:50:00,43.55,43.62,43.54,43.59,108800.0,41.6905,41.7575,41.6809,41.7288,108800.0
2022-06-07 10:55:00,43.59,43.59,43.43,43.47,117842.0,41.7288,41.7288,41.5756,41.6139,117842.0
2022-06-07 11:00:00,43.47,43.55,43.35,43.37,117931.0,41.6139,41.6905,41.4991,41.5182,117931.0
2022-06-07 11:05:00,43.39,43.42,43.26,43.29,163179.0,41.5374,41.5661,41.4129,41.4416,163179.0
2022-06-07 11:10:00,43.29,43.36,43.25,43.35,74251.0,41.4416,41.5086,41.4033,41.4991,74251.0
2022-06-07 11:15:00,43.34,43.35,43.23,43.25,123561.0,41.4895,41.4991,41.3842,41.4033,123561.0
2022-06-07 11:20:00,43.26,43.28,43.22,43.23,109544.0,41.4129,41.4321,41.3746,41.3842,109544.0
2022-06-07 11:25:00,43.22,43.28,43.2,43.24,203003.0,41.3746,41.4321,41.3555,41.3938,203003.0
2022-06-07 11:30:00,43.23,43.24,43.1,43.12,171876.0,41.3842,41.3938,41.2597,41.2789,171876.0
2022-06-07 11:35:00,43.12,43.14,43.05,43.12,138987.0,41.2789,41.298,41.2119,41.2789,138987.0
2022-06-07 11:40:00,43.12,43.18,42.98,42.98,192215.0,41.2789,41.3363,41.1449,41.1449,192215.0
2022-06-07 11:45:00,42.98,43.05,42.93,42.95,89228.0,41.1449,41.2119,41.097,41.1161,89228.0
2022-06-07 11:50:00,42.93,42.97,42.89,42.9,65806.0,41.097,41.1353,41.0587,41.0683,65806.0
2022-06-07 11:55:00,42.9,43.02,42.88,42.98,45150.0,41.0683,41.1832,41.0491,41.1449,45150.0
2022-06-07 12:00:00,42.98,43.03,42.92,42.94,65943.0,41.1449,41.1927,41.0874,41.1066,65943.0
2022-06-07 12:05:00,42.95,42.95,42.84,42.91,82583.0,41.1161,41.1161,41.0108,41.0778,82583.0
2022-06-07 12:10:00,42.91,42.97,42.85,42.96,65663.0,41.0778,41.1353,41.0204,41.1257,65663.0
2022-06-07 12:15:00,42.96,42.96,42.78,42.81,62560.0,41.1257,41.1257,40.9534,40.9821,62560.0
2022-06-07 12:20:00,42.81,42.84,42.77,42.84,48134.0,40.9821,41.0108,40.9438,41.0108,48134.0
2022-06-07 12:25:00,42.84,42.92,42.82,42.89,51084.0,41.0108,41.0874,40.9917,41.0587,51084.0
2022-06-07 12:30:00,42.89,43.04,42.86,43.0,148065.0,41.0587,41.2023,41.03,41.164,148065.0
2022-06-07 12:35:00,43.0,43.05,42.95,43.04,114666.0,41.164,41.2119,41.1161,41.2023,114666.0
2022-06-07 12:40:00,43.05,43.18,43.04,43.18,120559.0,41.2119,41.3363,41.2023,41.3363,120559.0
2022-06-07 12:45:00,43.18,43.23,43.18,43.2,96927.0,41.3363,41.3842,41.3363,41.3555,96927.0
2022-06-07 12:50:00,43.21,43.27,43.16,43.26,96198.0,41.365,41.4225,41.3172,41.4129,96198.0
2022-06-07 12:55:00,43.27,43.36,43.23,43.36,97832.0,41.4225,41.5086,41.3842,41.5086,97832.0
2022-06-07 13:00:00,43.36,43.37,43.32,43.34,48504.0,41.5086,41.5182,41.4703,41.4895,48504.0
2022-06-07 13:05:00,43.34,43.39,43.3,43.39,45655.0,41.4895,41.5374,41.4512,41.5374,45655.0
2022-06-07 13:10:00,43.39,43.39,43.25,43.28,77313.0,41.5374,41.5374,41.4033,41.4321,77313.0
2022-06-07 13:15:00,43.29,43.3,43.25,43.3,51205.0,41.4416,41.4512,41.4033,41.4512,51205.0
2022-06-07 13:20:00,43.29,43.35,43.27,43.34,76204.0,41.4416,41.4991,41.4225,41.4895,76204.0
2022-06-07 13:25:00,43.34,43.39,43.32,43.37,84512.0,41.4895,41.5374,41.4703,41.5182,84512.0
2022-06-07 13:30:00,43.37,43.38,43.32,43.36,76239.0,41.5182,41.5278,41.4703,41.5086,76239.0
2022-06-07 13:35:00,43.35,43.39,43.25,43.27,103061.0,41.4991,41.5374,41.4033,41.4225,103061.0
2022-06-07 13:40:00,43.27,43.3,43.21,43.23,90028.0,41.4225,41.4512,41.365,41.3842,90028.0
2022-06-07 13:45:00,43.23,43.27,43.21,43.25,70048.0,41.3842,41.4225,41.365,41.4033,70048.0
2022-06-07 13:50:00,43.25,43.29,43.2,43.21,63703.0,41.4033,41.4416,41.3555,41.365,63703.0
2022-06-07 13:55:00,43.2,43.21,43.14,43.17,52859.0,41.3555,41.365,41.298,41.3267,52859.0
2022-06-07 14:00:00,43.18,43.2,43.13,43.2,55883.0,41.3363,41.3555,41.2885,41.3555,55883.0
2022-06-07 14:05:00,43.2,43.34,43.19,43.34,68173.0,41.3555,41.4895,41.3459,41.4895,68173.0
2022-06-07 14:10:00,43.34,43.43,43.33,43.43,115275.0,41.4895,41.5756,41.4799,41.5756,115275.0
2022-06-07 14:15:00,43.43,43.45,43.36,43.38,47789.0,41.5756,41.5948,41.5086,41.5278,47789.0
2022-06-07 14:20:00,43.38,43.38,43.33,43.34,37862.0,41.5278,41.5278,41.4799,41.4895,37862.0
2022-06-07 14:25:00,43.34,43.39,43.3,43.37,57706.0,41.4895,41.5374,41.4512,41.5182,57706.0
2022-06-07 14:30:00,43.37,43.48,43.35,43.48,77217.0,41.5182,41.6235,41.4991,41.6235,77217.0
2022-06-07 14:35:00,43.48,43.5,43.42,43.48,96281.0,41.6235,41.6427,41.5661,41.6235,96281.0
2022-06-07 14:40:00,43.48,43.48,43.28,43.29,77622.0,41.6235,41.6235,41.4321,41.4416,77622.0
2022-06-07 14:45:00,43.28,43.33,43.21,43.23,62022.0,41.4321,41.4799,41.365,41.3842,62022.0
2022-06-07 14:50:00,43.23,43.32,43.21,43.27,88931.0,41.3842,41.4703,41.365,41.4225,88931.0
2022-06-07 14:55:00,43.26,43.35,43.21,43.32,67962.0,41.4129,41.4991,41.365,41.4703,67962.0
2022-06-07 15:00:00,43.33,43.47,43.32,43.44,121703.0,41.4799,41.6139,41.4703,41.5852,121703.0
2022-06-07 15:05:00,43.44,43.49,43.4,43.43,97248.0,41.5852,41.6331,41.5469,41.5756,97248.0
2022-06-07 15:10:00,43.44,43.48,43.34,43.39,94243.0,41.5852,41.6235,41.4895,41.5374,94243.0
2022-06-07 15:15:00,43.39,43.47,43.37,43.47,131603.0,41.5374,41.6139,41.5182,41.6139,131603.0
2022-06-07 15:20:00,43.48,43.48,43.44,43.45,161473.0,41.6235,41.6235,41.5852,41.5948,161473.0
2022-06-07 15:25:00,43.45,43.45,43.38,43.43,105726.0,41.5948,41.5948,41.5278,41.5756,105726.0
2022-06-07 15:30:00,43.42,43.43,43.35,43.41,141614.0,41.5661,41.5756,41.4991,41.5565,141614.0
2022-06-07 15:35:00,43.41,43.41,43.33,43.37,157658.0,41.5565,41.5565,41.4799,41.5182,157658.0
2022-06-07 15:40:00,43.37,43.41,43.3,43.34,147331.0,41.5182,41.5565,41.4512,41.4895,147331.0
2022-06-07 15:45:00,43.34,43.37,43.32,43.33,248865.0,41.4895,41.5182,41.4703,41.4799,248865.0
2022-06-07 15:50:00,43.32,43.45,43.3,43.41,437741.0,41.4703,41.5948,41.4512,41.5565,437741.0
2022-06-07 15:55:00,43.41,43.45,43.35,43.38,616933.0,41.5565,41.5948,41.4991,41.5278,616933.0
2022-06-08 09:30:00,42.93,42.98,42.65,42.83,300482.0,41.097,41.1449,40.829,41.0013,300482.0
2022-06-08 09:35:00,42.82,43.01,42.8,42.86,120136.0,40.9917,41.1736,40.9725,41.03,120136.0
2022-06-08 09:40:00,42.87,42.99,42.81,42.82,156537.0,41.0396,41.1544,40.9821,40.9917,156537.0
2022-06-08 09:45:00,42.81,43.12,42.76,43.07,186603.0,40.9821,41.2789,40.9343,41.231,186603.0
2022-06-08 09:50:00,43.07,43.14,42.87,43.1,136642.0,41.231,41.298,41.0396,41.2597,136642.0
2022-06-08 09:55:00,43.1,43.13,42.91,42.92,111644.0,41.2597,41.2885,41.0778,41.0874,111644.0
2022-06-08 10:00:00,42.92,42.97,42.81,42.93,98989.0,41.0874,41.1353,40.9821,41.097,98989.0
2022-06-08 10:05:00,42.92,42.94,42.8,42.81,73865.0,41.0874,41.1066,40.9725,40.9821,73865.0
2022-06-08 10:10:00,42.8,42.8,42.53,42.54,101415.0,40.9725,40.9725,40.7141,40.7236,101415.0
2022-06-08 10:15:00,42.53,42.69,42.52,42.67,130359.0,40.7141,40.8672,40.7045,40.8481,130359.0
2022-06-08 10:20:00,42.68,42.78,42.65,42.76,87008.0,40.8577,40.9534,40.829,40.9343,87008.0
2022-06-08 10:25:00,42.76,42.81,42.7,42.79,83683.0,40.9343,40.9821,40.8768,40.963,83683.0
2022-06-08 10:30:00,42.78,43.04,42.78,42.98,249065.0,40.9534,41.2023,40.9534,41.1449,249065.0
2022-06-08 10:35:00,42.98,43.0,42.92,42.97,98511.0,41.1449,41.164,41.0874,41.1353,98511.0
2022-06-08 10:40:00,42.98,43.01,42.87,42.93,121100.0,41.1449,41.1736,41.0396,41.097,121100.0
2022-06-08 10:45:00,42.94,43.04,42.92,42.96,80244.0,41.1066,41.2023,41.0874,41.1257,80244.0
2022-06-08 10:50:00,42.96,43.03,42.88,42.89,108716.0,41.1257,41.1927,41.0491,41.0587,108716.0
2022-06-08 10:55:00,42.89,42.95,42.84,42.9,96190.0,41.0587,41.1161,41.0108,41.0683,96190.0
2022-06-08 11:00:00,42.89,42.9,42.79,42.82,79134.0,41.0587,41.0683,40.963,40.9917,79134.0
2022-06-08 11:05:00,42.81,42.93,42.79,42.85,38607.0,40.9821,41.097,40.963,41.0204,38607.0
2022-06-08 11:10:00,42.84,42.91,42.83,42.9,40353.0,41.0108,41.0778,41.0013,41.0683,40353.0
2022-06-08 11:15:00,42.9,42.97,42.88,42.93,80596.0,41.0683,41.1353,41.0491,41.097,80596.0
2022-06-08 11:20:00,42.92,42.93,42.82,42.83,47830.0,41.0874,41.097,40.9917,41.0013,47830.0
2022-06-08 11:25:00,42.83,42.93,42.81,42.88,61021.0,41.0013,41.097,40.9821,41.0491,61021.0
2022-06-08 11:30:00,42.87,42.97,42.85,42.97,50266.0,41.0396,41.1353,41.0204,41.1353,50266.0
2022-06-08 11:35:00,42.97,43.02,42.95,43.01,87938.0,41.1353,41.1832,41.1161,41.1736,87938.0
2022-06-08 11:40:00,43.0,43.03,42.84,42.85,106921.0,41.164,41.1927,41.0108,41.0204,106921.0
2022-06-08 11:45:00,42.86,42.97,42.81,42.84,67533.0,41.03,41.1353,40.9821,41.0108,67533.0
2022-06-08 11:50:00,42.84,42.92,42.84,42.87,69159.0,41.0108,41.0874,41.0108,41.0396,69159.0
2022-06-08 11:55:00,42.87,42.91,42.83,42.84,86813.0,41.0396,41.0778,41.0013,41.0108,86813.0
2022-06-08 12:00:00,42.84,43.0,42.82,42.95,105971.0,41.0108,41.164,40.9917,41.1161,105971.0
2022-06-08 12:05:00,42.95,42.95,42.78,42.8,44159.0,41.1161,41.1161,40.9534,40.9725,44159.0
2022-06-08 12:10:00,42.81,42.83,42.72,42.77,63896.0,40.9821,41.0013,40.896,40.9438,63896.0
2022-06-08 12:15:00,42.76,42.76,42.68,42.76,59082.0,40.9343,40.9343,40.8577,40.9343,59082.0
2022-06-08 12:20:00,42.76,42.76,42.6,42.66,58119.0,40.9343,40.9343,40.7811,40.8385,58119.0
2022-06-08 12:25:00,42.67,42.67,42.57,42.65,49459.0,40.8481,40.8481,40.7524,40.829,49459.0
2022-06-08 12:30:00,42.65,42.67,42.53,42.55,75027.0,40.829,40.8481,40.7141,40.7332,75027.0
2022-06-08 12:35:00,42.55,42.59,42.43,42.43,68734.0,40.7332,40.7715,40.6183,40.6183,68734.0
2022-06-08 12:40:00,42.43,42.47,42.34,42.35,142173.0,40.6183,40.6566,40.5322,40.5418,142173.0
2022-06-08 12:45:00,42.34,42.46,42.27,42.46,149441.0,40.5322,40.6471,40.4652,40.6471,149441.0
2022-06-08 12:50:00,42.45,42.49,42.42,42.47,73418.0,40.6375,40.6758,40.6088,40.6566,73418.0
2022-06-08 12:55:00,42.47,42.49,42.41,42.49,44844.0,40.6566,40.6758,40.5992,40.6758,44844.0
2022-06-08 13:00:00,42.49,42.53,42.37,42.47,76518.0,40.6758,40.7141,40.5609,40.6566,76518.0
2022-06-08 13:05:00,42.47,42.62,42.45,42.61,48714.0,40.6566,40.8002,40.6375,40.7907,48714.0
2022-06-08 13:10:00,42.6,42.6,42.47,42.51,44612.0,40.7811,40.7811,40.6566,40.6949,44612.0
2022-06-08 13:15:00,42.5,42.6,42.46,42.59,58959.0,40.6854,40.7811,40.6471,40.7715,58959.0
2022-06-08 13:20:00,42.58,42.59,42.47,42.5,89663.0,40.7619,40.7715,40.6566,40.6854,89663.0
2022-06-08 13:25:00,42.5,42.51,42.37,42.38,75594.0,40.6854,40.6949,40.5609,40.5705,75594.0
2022-06-08 13:30:00,42.37,42.4,42.2,42.24,211593.0,40.5609,40.5896,40.3982,40.4365,211593.0
2022-06-08 13:35:00,42.24,42.26,42.04,42.08,138874.0,40.4365,40.4556,40.245,40.2833,138874.0
2022-06-08 13:40:00,42.08,42.33,42.07,42.33,107526.0,40.2833,40.5226,40.2737,40.5226,107526.0
2022-06-08 13:45:00,42.32,42.4,42.29,42.34,65620.0,40.513,40.5896,40.4843,40.5322,65620.0
2022-06-08 13:50:00,42.35,42.37,42.27,42.32,47513.0,40.5418,40.5609,40.4652,40.513,47513.0
2022-06-08 13:55:00,42.32,42.38,42.26,42.27,50916.0,40.513,40.5705,40.4556,40.4652,50916.0
2022-06-08 14:00:00,42.27,42.34,42.26,42.28,58943.0,40.4652,40.5322,40.4556,40.4747,58943.0
2022-06-08 14:05:00,42.29,42.38,42.27,42.38,48305.0,40.4843,40.5705,40.4652,40.5705,48305.0
2022-06-08 14:10:00,42.37,42.41,42.3,42.36,46685.0,40.5609,40.5992,40.4939,40.5513,46685.0
2022-06-08 14:15:00,42.36,42.38,42.23,42.26,60218.0,40.5513,40.5705,40.4269,40.4556,60218.0
2022-06-08 14:20:00,42.25,42.28,42.18,42.25,68676.0,40.446,40.4747,40.379,40.446,68676.0
2022-06-08 14:25:00,42.25,42.27,42.1,42.17,57576.0,40.446,40.4652,40.3024,40.3694,57576.0
2022-06-08 14:30:00,42.17,42.22,42.11,42.12,54513.0,40.3694,40.4173,40.312,40.3216,54513.0
2022-06-08 14:35:00,42.11,42.14,42.08,42.11,33033.0,40.312,40.3407,40.2833,40.312,33033.0
2022-06-08 14:40:00,42.11,42.24,42.1,42.23,52392.0,40.312,40.4365,40.3024,40.4269,52392.0
2022-06-08 14:45:00,42.23,42.33,42.23,42.3,97657.0,40.4269,40.5226,40.4269,40.4939,97657.0
2022-06-08 14:50:00,42.29,42.3,42.23,42.23,65771.0,40.4843,40.4939,40.4269,40.4269,65771.0
2022-06-08 14:55:00,42.24,42.31,42.23,42.28,72850.0,40.4365,40.5035,40.4269,40.4747,72850.0
2022-06-08 15:00:00,42.27,42.28,42.18,42.23,65032.0,40.4652,40.4747,40.379,40.4269,65032.0
2022-06-08 15:05:00,42.22,42.24,42.13,42.21,70376.0,40.4173,40.4365,40.3312,40.4077,70376.0
2022-06-08 15:10:00,42.2,42.3,42.18,42.25,74688.0,40.3982,40.4939,40.379,40.446,74688.0
2022-06-08 15:15:00,42.26,42.3,42.24,42.3,44071.0,40.4556,40.4939,40.4365,40.4939,44071.0
2022-06-08 15:20:00,42.3,42.35,42.27,42.32,75781.0,40.4939,40.5418,40.4652,40.513,75781.0
2022-06-08 15:25:00,42.32,42.34,42.26,42.3,56093.0,40.513,40.5322,40.4556,40.4939,56093.0
2022-06-08 15:30:00,42.3,42.39,42.26,42.38,128032.0,40.4939,40.5801,40.4556,40.5705,128032.0
2022-06-08 15:35:00,42.38,42.4,42.3,42.32,119582.0,40.5705,40.5896,40.4939,40.513,119582.0
2022-06-08 15:40:00,42.32,42.38,42.27,42.34,113759.0,40.513,40.5705,40.4652,40.5322,113759.0
2022-06-08 15:45:00,42.34,42.36,42.17,42.2,224846.0,40.5322,40.5513,40.3694,40.3982,224846.0
2022-06-08 15:50:00,42.2,42.26,42.14,42.19,347638.0,40.3982,40.4556,40.3407,40.3886,347638.0
2022-06-08 15:55:00,42.19,42.24,42.16,42.2,503264.0,40.3886,40.4365,40.3599,40.3982,503264.0
2022-06-09 09:30:00,42.18,42.27,41.52,41.57,470107.0,40.379,40.4652,39.7472,39.7951,470107.0
2022-06-09 09:35:00,41.57,41.8,41.42,41.45,192380.0,39.7951,40.0152,39.6515,39.6802,192380.0
2022-06-09 09:40:00,41.45,41.51,41.05,41.22,188158.0,39.6802,39.7376,39.2973,39.46,188158.0
2022-06-09 09:45:00,41.23,41.37,40.93,41.24,301928.0,39.4696,39.6036,39.1824,39.4792,301928.0
2022-06-09 09:50:00,41.24,41.47,41.17,41.43,244517.0,39.4792,39.6993,39.4121,39.661,244517.0
2022-06-09 09:55:00,41.42,41.56,41.33,41.47,460367.0,39.6515,39.7855,39.5653,39.6993,460367.0
2022-06-09 10:00:00,41.48,41.62,41.43,41.44,165492.0,39.7089,39.8429,39.661,39.6706,165492.0
2022-06-09 10:05:00,41.43,41.52,41.21,41.22,106509.0,39.661,39.7472,39.4504,39.46,106509.0
2022-06-09 10:10:00,41.23,41.32,41.12,41.26,143923.0,39.4696,39.5557,39.3643,39.4983,143923.0
2022-06-09 10:15:00,41.26,41.42,41.24,41.32,88929.0,39.4983,39.6515,39.4792,39.5557,88929.0
2022-06-09 10:20:00,41.33,41.4,41.29,41.36,80752.0,39.5653,39.6323,39.527,39.594,80752.0
2022-06-09 10:25:00,41.37,41.52,41.34,41.52,87096.0,39.6036,39.7472,39.5749,39.7472,87096.0
2022-06-09 10:30:00,41.52,41.54,41.3,41.36,162220.0,39.7472,39.7663,39.5366,39.594,162220.0
2022-06-09 10:35:00,41.35,41.45,41.32,41.44,82934.0,39.5845,39.6802,39.5557,39.6706,82934.0
2022-06-09 10:40:00,41.44,41.48,41.21,41.24,123853.0,39.6706,39.7089,39.4504,39.4792,123853.0
2022-06-09 10:45:00,41.25,41.26,41.16,41.21,61151.0,39.4887,39.4983,39.4026,39.4504,61151.0
2022-06-09 10:50:00,41.21,41.26,41.09,41.1,113760.0,39.4504,39.4983,39.3356,39.3451,113760.0
2022-06-09 10:55:00,41.1,41.36,41.08,41.34,113853.0,39.3451,39.594,39.326,39.5749,113853.0
2022-06-09 11:00:00,41.34,41.35,41.13,41.16,66558.0,39.5749,39.5845,39.3739,39.4026,66558.0
2022-06-09 11:05:00,41.17,41.22,41.1,41.19,70438.0,39.4121,39.46,39.3451,39.4313,70438.0
2022-06-09 11:10:00,41.19,41.24,41.1,41.2,123074.0,39.4313,39.4792,39.3451,39.4409,123074.0
2022-06-09 11:15:00,41.21,41.23,41.12,41.15,118383.0,39.4504,39.4696,39.3643,39.393,118383.0
2022-06-09 11:20:00,41.14,41.24,41.13,41.23,66825.0,39.3834,39.4792,39.3739,39.4696,66825.0
2022-06-09 11:25:00,41.23,41.25,41.1,41.1,77566.0,39.4696,39.4887,39.3451,39.3451,77566.0
2022-06-09 11:30:00,41.09,41.16,41.07,41.09,171466.0,39.3356,39.4026,39.3164,39.3356,171466.0
2022-06-09 11:35:00,41.09,41.16,41.02,41.13,139385.0,39.3356,39.4026,39.2685,39.3739,139385.0
2022-06-09 11:40:00,41.13,41.29,41.09,41.14,150958.0,39.3739,39.527,39.3356,39.3834,150958.0
2022-06-09 11:45:00,41.14,41.16,41.01,41.03,156892.0,39.3834,39.4026,39.259,39.2781,156892.0
2022-06-09 11:50:00,41.03,41.14,40.98,41.14,133140.0,39.2781,39.3834,39.2303,39.3834,133140.0
2022-06-09 11:55:00,41.14,41.2,41.09,41.2,91991.0,39.3834,39.4409,39.3356,39.4409,91991.0
2022-06-09 12:00:00,41.2,41.2,41.09,41.12,69591.0,39.4409,39.4409,39.3356,39.3643,69591.0
2022-06-09 12:05:00,41.12,41.12,41.03,41.06,100307.0,39.3643,39.3643,39.2781,39.3068,100307.0
2022-06-09 12:10:00,41.06,41.09,40.96,41.04,94439.0,39.3068,39.3356,39.2111,39.2877,94439.0
2022-06-09 12:15:00,41.03,41.04,40.96,41.03,51831.0,39.2781,39.2877,39.2111,39.2781,51831.0
2022-06-09 12:20:00,41.04,41.13,41.03,41.12,47579.0,39.2877,39.3739,39.2781,39.3643,47579.0
2022-06-09 12:25:00,41.11,41.17,41.08,41.11,137104.0,39.3547,39.4121,39.326,39.3547,137104.0
2022-06-09 12:30:00,41.12,41.16,41.06,41.14,82195.0,39.3643,39.4026,39.3068,39.3834,82195.0
2022-06-09 12:35:00,41.14,41.17,41.11,41.15,86920.0,39.3834,39.4121,39.3547,39.393,86920.0
2022-06-09 12:40:00,41.15,41.26,41.12,41.23,134273.0,39.393,39.4983,39.3643,39.4696,134273.0
2022-06-09 12:45:00,41.23,41.24,41.12,41.15,44506.0,39.4696,39.4792,39.3643,39.393,44506.0
2022-06-09 12:50:00,41.15,41.18,41.11,41.11,41879.0,39.393,39.4217,39.3547,39.3547,41879.0
2022-06-09 12:55:00,41.12,41.24,41.06,41.23,108316.0,39.3643,39.4792,39.3068,39.4696,108316.0
2022-06-09 13:00:00,41.23,41.29,41.19,41.23,80435.0,39.4696,39.527,39.4313,39.4696,80435.0
2022-06-09 13:05:00,41.24,41.35,41.22,41.32,76431.0,39.4792,39.5845,39.46,39.5557,76431.0
2022-06-09 13:10:00,41.32,41.38,41.29,41.35,53518.0,39.5557,39.6132,39.527,39.5845,53518.0
2022-06-09 13:15:00,41.35,41.37,41.28,41.3,72702.0,39.5845,39.6036,39.5174,39.5366,72702.0
2022-06-09 13:20:00,41.31,41.35,41.25,41.29,55816.0,39.5462,39.5845,39.4887,39.527,55816.0
2022-06-09 13:25:00,41.28,41.33,41.22,41.25,63228.0,39.5174,39.5653,39.46,39.4887,63228.0
2022-06-09 13:30:00,41.26,41.26,41.14,41.16,50179.0,39.4983,39.4983,39.3834,39.4026,50179.0
2022-06-09 13:35:00,41.16,41.2,41.07,41.18,70893.0,39.4026,39.4409,39.3164,39.4217,70893.0
2022-06-09 13:40:00,41.18,41.21,41.08,41.12,99118.0,39.4217,39.4504,39.326,39.3643,99118.0
2022-06-09 13:45:00,41.11,41.19,41.1,41.16,78442.0,39.3547,39.4313,39.3451,39.4026,78442.0
2022-06-09 13:50:00,41.16,41.25,41.16,41.23,67190.0,39.4026,39.4887,39.4026,39.4696,67190.0
2022-06-09 13:55:00,41.23,41.27,41.21,41.26,97737.0,39.4696,39.5079,39.4504,39.4983,97737.0
2022-06-09 14:00:00,41.26,41.31,41.2,41.21,80915.0,39.4983,39.5462,39.4409,39.4504,80915.0
2022-06-09 14:05:00,41.21,41.26,41.19,41.26,52380.0,39.4504,39.4983,39.4313,39.4983,52380.0
2022-06-09 14:10:00,41.26,41.33,41.21,41.32,95609.0,39.4983,39.5653,39.4504,39.5557,95609.0
2022-06-09 14:15:00,41.31,41.36,41.26,41.31,64616.0,39.5462,39.594,39.4983,39.5462,64616.0
2022-06-09 14:20:00,41.32,41.35,41.25,41.27,84565.0,39.5557,39.5845,39.4887,39.5079,84565.0
2022-06-09 14:25:00,41.27,41.32,41.23,41.27,161781.0,39.5079,39.5557,39.4696,39.5079,161781.0
2022-06-09 14:30:00,41.27,41.28,41.19,41.2,69123.0,39.5079,39.5174,39.4313,39.4409,69123.0
2022-06-09 14:35:00,41.19,41.24,41.15,41.19,92376.0,39.4313,39.4792,39.393,39.4313,92376.0
2022-06-09 14:40:00,41.19,41.22,41.15,41.2,74725.0,39.4313,39.46,39.393,39.4409,74725.0
2022-06-09 14:45:00,41.2,41.34,41.19,41.3,133497.0,39.4409,39.5749,39.4313,39.5366,133497.0
2022-06-09 14:50:00,41.31,41.36,41.28,41.33,70106.0,39.5462,39.594,39.5174,39.5653,70106.0
2022-06-09 14:55:00,41.33,41.35,41.24,41.24,100787.0,39.5653,39.5845,39.4792,39.4792,100787.0
2022-06-09 15:00:00,41.24,41.26,41.07,41.12,127047.0,39.4792,39.4983,39.3164,39.3643,127047.0
2022-06-09 15:05:00,41.12,41.15,41.06,41.09,73664.0,39.3643,39.393,39.3068,39.3356,73664.0
2022-06-09 15:10:00,41.09,41.12,41.05,41.05,117361.0,39.3356,39.3643,39.2973,39.2973,117361.0
2022-06-09 15:15:00,41.05,41.15,41.04,41.11,97738.0,39.2973,39.393,39.2877,39.3547,97738.0
2022-06-09 15:20:00,41.11,41.11,41.02,41.08,144391.0,39.3547,39.3547,39.2685,39.326,144391.0
2022-06-09 15:25:00,41.08,41.08,40.9,40.9,213682.0,39.326,39.326,39.1537,39.1537,213682.0
2022-06-09 15:30:00,40.9,40.94,40.79,40.8,264753.0,39.1537,39.192,39.0484,39.0579,264753.0
2022-06-09 15:35:00,40.8,40.83,40.74,40.77,340720.0,39.0579,39.0867,39.0005,39.0292,340720.0
2022-06-09 15:40:00,40.76,40.79,40.7,40.72,288410.0,39.0196,39.0484,38.9622,38.9814,288410.0
2022-06-09 15:45:00,40.71,40.72,40.56,40.64,409228.0,38.9718,38.9814,38.8282,38.9048,409228.0
2022-06-09 15:50:00,40.63,40.73,40.57,40.66,445853.0,38.8952,38.9909,38.8378,38.9239,445853.0
2022-06-09 15:55:00,40.66,40.69,40.5,40.52,641893.0,38.9239,38.9526,38.7708,38.7899,641893.0
2022-06-10 09:30:00,39.2,39.41,38.96,39.41,672099.0,37.5263,37.7273,37.2965,37.7273,672099.0
2022-06-10 09:35:00,39.39,39.67,39.37,39.45,370143.0,37.7081,37.9762,37.689,37.7656,370143.0
2022-06-10 09:40:00,39.45,40.0,39.4,39.99,330484.0,37.7656,38.2921,37.7177,38.2825,330484.0
2022-06-10 09:45:00,40.0,40.1,39.8,39.94,274293.0,38.2921,38.3878,38.1006,38.2347,274293.0
2022-06-10 09:50:00,39.93,40.29,39.91,40.2,233747.0,38.2251,38.5697,38.2059,38.4836,233747.0
2022-06-10 09:55:00,40.18,40.37,40.11,40.24,296992.0,38.4644,38.6463,38.3974,38.5219,296992.0
2022-06-10 10:00:00,40.24,40.24,39.71,39.88,217403.0,38.5219,38.5219,38.0145,38.1772,217403.0
2022-06-10 10:05:00,39.88,39.92,39.67,39.69,173814.0,38.1772,38.2155,37.9762,37.9953,173814.0
2022-06-10 10:10:00,39.69,39.78,39.62,39.72,234816.0,37.9953,38.0815,37.9283,38.0241,234816.0
2022-06-10 10:15:00,39.72,39.82,39.65,39.69,262427.0,38.0241,38.1198,37.957,37.9953,262427.0
2022-06-10 10:20:00,39.7,39.73,39.55,39.58,255032.0,38.0049,38.0336,37.8613,37.89,255032.0
2022-06-10 10:25:00,39.58,39.78,39.52,39.57,401517.0,37.89,38.0815,37.8326,37.8805,401517.0
2022-06-10 10:30:00,39.57,39.79,39.54,39.71,234296.0,37.8805,38.0911,37.8517,38.0145,234296.0
2022-06-10 10:35:00,39.71,39.8,39.58,39.78,280502.0,38.0145,38.1006,37.89,38.0815,280502.0
2022-06-10 10:40:00,39.76,39.78,39.57,39.77,137545.0,38.0623,38.0815,37.8805,38.0719,137545.0
2022-06-10 10:45:00,39.76,39.81,39.65,39.76,500797.0,38.0623,38.1102,37.957,38.0623,500797.0
2022-06-10 10:50:00,39.76,39.86,39.71,39.76,144447.0,38.0623,38.1581,38.0145,38.0623,144447.0
2022-06-10 10:55:00,39.77,39.78,39.59,39.59,138653.0,38.0719,38.0815,37.8996,37.8996,138653.0
2022-06-10 11:00:00,39.59,39.7,39.58,39.58,269443.0,37.8996,38.0049,37.89,37.89,269443.0
2022-06-10 11:05:00,39.58,39.67,39.48,39.59,230183.0,37.89,37.9762,37.7943,37.8996,230183.0
2022-06-10 11:10:00,39.59,39.59,39.48,39.52,201858.0,37.8996,37.8996,37.7943,37.8326,201858.0
2022-06-10 11:15:00,39.52,39.65,39.47,39.64,147508.0,37.8326,37.957,37.7847,37.9475,147508.0
2022-06-10 11:20:00,39.65,39.74,39.57,39.58,131244.0,37.957,38.0432,37.8805,37.89,131244.0
2022-06-10 11:25:00,39.58,39.6,39.49,39.56,171830.0,37.89,37.9092,37.8039,37.8709,171830.0
2022-06-10 11:30:00,39.55,39.66,39.39,39.45,400170.0,37.8613,37.9666,37.7081,37.7656,400170.0
2022-06-10 11:35:00,39.46,39.49,39.26,39.26,211419.0,37.7752,37.8039,37.5837,37.5837,211419.0
2022-06-10 11:40:00,39.26,39.58,39.26,39.57,190180.0,37.5837,37.89,37.5837,37.8805,190180.0
2022-06-10 11:45:00,39.57,39.66,39.46,39.46,185949.0,37.8805,37.9666,37.7752,37.7752,185949.0
2022-06-10 11:50:00,39.45,39.6,39.45,39.6,146247.0,37.7656,37.9092,37.7656,37.9092,146247.0
2022-06-10 11:55:00,39.59,39.78,39.56,39.74,131709.0,37.8996,38.0815,37.8709,38.0432,131709.0
2022-06-10 12:00:00,39.75,39.8,39.7,39.72,316280.0,38.0528,38.1006,38.0049,38.0241,316280.0
2022-06-10 12:05:00,39.72,39.83,39.71,39.82,233618.0,38.0241,38.1294,38.0145,38.1198,233618.0
2022-06-10 12:10:00,39.82,39.84,39.71,39.72,142531.0,38.1198,38.1389,38.0145,38.0241,142531.0
2022-06-10 12:15:00,39.72,39.81,39.7,39.75,189476.0,38.0241,38.1102,38.0049,38.0528,189476.0
2022-06-10 12:20:00,39.75,39.88,39.74,39.75,118580.0,38.0528,38.1772,38.0432,38.0528,118580.0
2022-06-10 12:25:00,39.75,39.82,39.72,39.81,89229.0,38.0528,38.1198,38.0241,38.1102,89229.0
2022-06-10 12:30:00,39.81,39.87,39.77,39.8,77534.0,38.1102,38.1676,38.0719,38.1006,77534.0
2022-06-10 12:35:00,39.79,39.86,39.73,39.82,266608.0,38.0911,38.1581,38.0336,38.1198,266608.0
2022-06-10 12:40:00,39.83,39.98,39.78,39.98,321540.0,38.1294,38.273,38.0815,38.273,321540.0
2022-06-10 12:45:00,39.98,39.99,39.86,39.91,127937.0,38.273,38.2825,38.1581,38.2059,127937.0
2022-06-10 12:50:00,39.9,39.9,39.76,39.77,180450.0,38.1964,38.1964,38.0623,38.0719,180450.0
2022-06-10 12:55:00,39.77,39.85,39.72,39.85,79740.0,38.0719,38.1485,38.0241,38.1485,79740.0
2022-06-10 13:00:00,39.85,39.88,39.72,39.8,129011.0,38.1485,38.1772,38.0241,38.1006,129011.0
2022-06-10 13:05:00,39.8,39.84,39.73,39.82,117095.0,38.1006,38.1389,38.0336,38.1198,117095.0
2022-06-10 13:10:00,39.83,39.84,39.71,39.79,121296.0,38.1294,38.1389,38.0145,38.0911,121296.0
2022-06-10 13:15:00,39.79,39.95,39.74,39.95,105433.0,38.0911,38.2442,38.0432,38.2442,105433.0
2022-06-10 13:20:00,39.95,39.97,39.88,39.92,104806.0,38.2442,38.2634,38.1772,38.2155,104806.0
2022-06-10 13:25:00,39.91,40.08,39.91,40.08,111805.0,38.2059,38.3687,38.2059,38.3687,111805.0
2022-06-10 13:30:00,40.07,40.08,39.94,40.02,178173.0,38.3591,38.3687,38.2347,38.3112,178173.0
2022-06-10 13:35:00,40.02,40.15,40.02,40.15,106292.0,38.3112,38.4357,38.3112,38.4357,106292.0
2022-06-10 13:40:00,40.16,40.17,40.07,40.09,62459.0,38.4453,38.4548,38.3591,38.3783,62459.0
2022-06-10 13:45:00,40.1,40.28,40.05,40.27,213452.0,38.3878,38.5601,38.34,38.5506,213452.0
2022-06-10 13:50:00,40.27,40.29,40.05,40.06,117068.0,38.5506,38.5697,38.34,38.3495,117068.0
2022-06-10 13:55:00,40.06,40.08,40.01,40.05,124820.0,38.3495,38.3687,38.3017,38.34,124820.0
2022-06-10 14:00:00,40.06,40.07,39.95,39.98,187942.0,38.3495,38.3591,38.2442,38.273,187942.0
2022-06-10 14:05:00,39.98,40.11,39.98,40.1,73231.0,38.273,38.3974,38.273,38.3878,73231.0
2022-06-10 14:10:00,40.1,40.13,40.04,40.08,92644.0,38.3878,38.4165,38.3304,38.3687,92644.0
2022-06-10 14:15:00,40.08,40.2,40.02,40.17,123328.0,38.3687,38.4836,38.3112,38.4548,123328.0
2022-06-10 14:20:00,40.18,40.29,40.17,40.29,134558.0,38.4644,38.5697,38.4548,38.5697,134558.0
2022-06-10 14:25:00,40.29,40.3,40.16,40.18,191927.0,38.5697,38.5793,38.4453,38.4644,191927.0
2022-06-10 14:30:00,40.17,40.31,40.17,40.29,638923.0,38.4548,38.5889,38.4548,38.5697,638923.0
2022-06-10 14:35:00,40.27,40.28,40.11,40.12,71336.0,38.5506,38.5601,38.3974,38.407,71336.0
2022-06-10 14:40:00,40.11,40.13,40.05,40.09,109100.0,38.3974,38.4165,38.34,38.3783,109100.0
2022-06-10 14:45:00,40.1,40.24,40.02,40.23,196592.0,38.3878,38.5219,38.3112,38.5123,196592.0
2022-06-10 14:50:00,40.22,40.23,40.09,40.12,147347.0,38.5027,38.5123,38.3783,38.407,147347.0
2022-06-10 14:55:00,40.13,40.22,40.07,40.17,162400.0,38.4165,38.5027,38.3591,38.4548,162400.0
2022-06-10 15:00:00,40.16,40.23,40.06,40.09,90823.0,38.4453,38.5123,38.3495,38.3783,90823.0
2022-06-10 15:05:00,40.09,40.13,40.01,40.09,115325.0,38.3783,38.4165,38.3017,38.3783,115325.0
2022-06-10 15:10:00,40.09,40.2,40.07,40.18,125531.0,38.3783,38.4836,38.3591,38.4644,125531.0
2022-06-10 15:15:00,40.19,40.22,40.11,40.22,404037.0,38.474,38.5027,38.3974,38.5027,404037.0
2022-06-10 15:20:00,40.21,40.27,40.12,40.25,244107.0,38.4931,38.5506,38.407,38.5314,244107.0
2022-06-10 15:25:00,40.25,40.4,40.22,40.27,209248.0,38.5314,38.675,38.5027,38.5506,209248.0
2022-06-10 15:30:00,40.27,40.31,40.16,40.23,214541.0,38.5506,38.5889,38.4453,38.5123,214541.0
2022-06-10 15:35:00,40.22,40.36,40.21,40.28,182710.0,38.5027,38.6367,38.4931,38.5601,182710.0
2022-06-10 15:40:00,40.28,40.3,40.15,40.23,387977.0,38.5601,38.5793,38.4357,38.5123,387977.0
2022-06-10 15:45:00,40.23,40.36,40.16,40.25,1005196.0,38.5123,38.6367,38.4453,38.5314,1005196.0
2022-06-10 15:50:00,40.25,40.35,40.22,40.32,930011.0,38.5314,38.6272,38.5027,38.5984,930011.0
2022-06-10 15:55:00,40.31,40.33,40.2,40.2,1101883.0,38.5889,38.608,38.4836,38.4836,1101883.0
2022-06-13 09:30:00,38.19,38.36,37.91,37.96,1111358.0,36.5594,36.7221,36.2913,36.3392,1111358.0
2022-06-13 09:35:00,37.95,37.95,37.38,37.4,642670.0,36.3296,36.3296,35.784,35.8031,642670.0
2022-06-13 09:40:00,37.39,37.39,37.1,37.28,607601.0,35.7935,35.7935,35.5159,35.6882,607601.0
2022-06-13 09:45:00,37.3,37.81,37.3,37.46,572123.0,35.7074,36.1956,35.7074,35.8606,572123.0
2022-06-13 09:50:00,37.47,37.62,37.4,37.42,335098.0,35.8701,36.0137,35.8031,35.8223,335098.0
2022-06-13 09:55:00,37.42,37.53,37.36,37.39,398050.0,35.8223,35.9276,35.7648,35.7935,398050.0
2022-06-13 10:00:00,37.4,37.48,37.25,37.43,408300.0,35.8031,35.8797,35.6595,35.8318,408300.0
2022-06-13 10:05:00,37.43,37.56,37.3,37.31,306044.0,35.8318,35.9563,35.7074,35.717,306044.0
2022-06-13 10:10:00,37.31,37.39,37.02,37.02,374665.0,35.717,35.7935,35.4393,35.4393,374665.0
2022-06-13 10:15:00,37.02,37.02,36.85,36.98,483892.0,35.4393,35.4393,35.2766,35.401,483892.0
2022-06-13 10:20:00,36.98,37.04,36.91,36.94,249901.0,35.401,35.4585,35.334,35.3628,249901.0
2022-06-13 10:25:00,36.93,37.05,36.87,37.02,335540.0,35.3532,35.4681,35.2957,35.4393,335540.0
2022-06-13 10:30:00,37.02,37.05,36.83,36.89,922904.0,35.4393,35.4681,35.2575,35.3149,922904.0
2022-06-13 10:35:00,36.88,36.9,36.7,36.75,234125.0,35.3053,35.3245,35.133,35.1809,234125.0
2022-06-13 10:40:00,36.75,36.83,36.59,36.6,291148.0,35.1809,35.2575,35.0277,35.0373,291148.0
2022-06-13 10:45:00,36.59,36.63,36.38,36.4,384593.0,35.0277,35.066,34.8267,34.8458,384593.0
2022-06-13 10:50:00,36.39,36.58,36.3,36.55,372011.0,34.8362,35.0181,34.7501,34.9894,372011.0
2022-06-13 10:55:00,36.55,36.66,36.5,36.55,250296.0,34.9894,35.0947,34.9415,34.9894,250296.0
2022-06-13 11:00:00,36.55,36.69,36.5,36.59,334910.0,34.9894,35.1234,34.9415,35.0277,334910.0
2022-06-13 11:05:00,36.59,36.76,36.57,36.76,313242.0,35.0277,35.1904,35.0086,35.1904,313242.0
2022-06-13 11:10:00,36.76,37.0,36.72,36.99,262643.0,35.1904,35.4202,35.1521,35.4106,262643.0
2022-06-13 11:15:00,36.99,37.13,36.96,37.09,306340.0,35.4106,35.5446,35.3819,35.5063,306340.0
2022-06-13 11:20:00,37.08,37.25,37.02,37.25,325319.0,35.4968,35.6595,35.4393,35.6595,325319.0
2022-06-13 11:25:00,37.25,37.32,37.14,37.18,355839.0,35.6595,35.7265,35.5542,35.5925,355839.0
2022-06-13 11:30:00,37.18,37.27,36.99,37.16,467295.0,35.5925,35.6787,35.4106,35.5734,467295.0
2022-06-13 11:35:00,37.15,37.27,37.1,37.27,308415.0,35.5638,35.6787,35.5159,35.6787,308415.0
2022-06-13 11:40:00,37.26,37.29,37.14,37.28,213975.0,35.6691,35.6978,35.5542,35.6882,213975.0
2022-06-13 11:45:00,37.29,37.34,37.16,37.34,239163.0,35.6978,35.7457,35.5734,35.7457,239163.0
2022-06-13 11:50:00,37.33,37.39,37.17,37.18,280593.0,35.7361,35.7935,35.5829,35.5925,280593.0
2022-06-13 11:55:00,37.18,37.41,37.17,37.38,203732.0,35.5925,35.8127,35.5829,35.784,203732.0
2022-06-13 12:00:00,37.39,37.5,37.26,37.28,334188.0,35.7935,35.8988,35.6691,35.6882,334188.0
2022-06-13 12:05:00,37.29,37.57,37.26,37.47,315577.0,35.6978,35.9659,35.6691,35.8701,315577.0
2022-06-13 12:10:00,37.47,37.8,37.41,37.79,396871.0,35.8701,36.186,35.8127,36.1765,396871.0
2022-06-13 12:15:00,37.8,37.83,37.59,37.75,277553.0,36.186,36.2148,35.985,36.1382,277553.0
2022-06-13 12:20:00,37.75,37.94,37.75,37.92,351012.0,36.1382,36.3201,36.1382,36.3009,351012.0
2022-06-13 12:25:00,37.93,38.03,37.91,38.02,334284.0,36.3105,36.4062,36.2913,36.3966,334284.0
2022-06-13 12:30:00,38.01,38.3,37.93,38.26,319178.0,36.3871,36.6647,36.3105,36.6264,319178.0
2022-06-13 12:35:00,38.26,38.35,38.16,38.29,307234.0,36.6264,36.7125,36.5307,36.6551,307234.0
2022-06-13 12:40:00,38.29,38.29,38.0,38.01,293974.0,36.6551,36.6551,36.3775,36.3871,293974.0
2022-06-13 12:45:00,38.02,38.1,37.98,38.01,185535.0,36.3966,36.4732,36.3583,36.3871,185535.0
2022-06-13 12:50:00,38.0,38.16,37.99,38.04,229199.0,36.3775,36.5307,36.3679,36.4158,229199.0
2022-06-13 12:55:00,38.03,38.09,37.96,37.97,168605.0,36.4062,36.4637,36.3392,36.3488,168605.0
2022-06-13 13:00:00,37.97,37.98,37.82,37.84,118547.0,36.3488,36.3583,36.2052,36.2243,118547.0
2022-06-13 13:05:00,37.84,37.91,37.79,37.9,147144.0,36.2243,36.2913,36.1765,36.2818,147144.0
2022-06-13 13:10:00,37.9,37.92,37.79,37.91,158365.0,36.2818,36.3009,36.1765,36.2913,158365.0
2022-06-13 13:15:00,37.91,37.95,37.84,37.89,110312.0,36.2913,36.3296,36.2243,36.2722,110312.0
2022-06-13 13:20:00,37.89,38.01,37.84,37.99,302124.0,36.2722,36.3871,36.2243,36.3679,302124.0
2022-06-13 13:25:00,38.0,38.0,37.86,37.97,232462.0,36.3775,36.3775,36.2435,36.3488,232462.0
2022-06-13 13:30:00,37.98,38.01,37.85,37.94,159396.0,36.3583,36.3871,36.2339,36.3201,159396.0
2022-06-13 13:35:00,37.93,38.12,37.91,38.12,213023.0,36.3105,36.4924,36.2913,36.4924,213023.0
2022-06-13 13:40:00,38.12,38.38,38.11,38.37,300522.0,36.4924,36.7413,36.4828,36.7317,300522.0
2022-06-13 13:45:00,38.36,38.43,38.26,38.38,151281.0,36.7221,36.7891,36.6264,36.7413,151281.0
2022-06-13 13:50:00,38.38,38.43,38.27,38.33,207653.0,36.7413,36.7891,36.636,36.6934,207653.0
2022-06-13 13:55:00,38.33,38.52,38.31,38.43,522731.0,36.6934,36.8753,36.6743,36.7891,522731.0
2022-06-13 14:00:00,38.42,38.43,38.08,38.08,263096.0,36.7796,36.7891,36.4541,36.4541,263096.0
2022-06-13 14:05:00,38.08,38.09,37.89,37.97,212902.0,36.4541,36.4637,36.2722,36.3488,212902.0
2022-06-13 14:10:00,37.96,37.97,37.8,37.83,103677.0,36.3392,36.3488,36.186,36.2148,103677.0
2022-06-13 14:15:00,37.83,37.98,37.82,37.95,126659.0,36.2148,36.3583,36.2052,36.3296,126659.0
2022-06-13 14:20:00,37.95,38.01,37.87,37.89,128315.0,36.3296,36.3871,36.253,36.2722,128315.0
2022-06-13 14:25:00,37.89,37.91,37.77,37.85,163365.0,36.2722,36.2913,36.1573,36.2339,163365.0
2022-06-13 14:30:00,37.85,37.93,37.69,37.92,174714.0,36.2339,36.3105,36.0807,36.3009,174714.0
2022-06-13 14:35:00,37.91,38.04,37.88,38.02,235595.0,36.2913,36.4158,36.2626,36.3966,235595.0
2022-06-13 14:40:00,38.01,38.15,37.87,37.92,150763.0,36.3871,36.5211,36.253,36.3009,150763.0
2022-06-13 14:45:00,37.92,37.99,37.89,37.94,177114.0,36.3009,36.3679,36.2722,36.3201,177114.0
2022-06-13 14:50:00,37.94,37.94,37.7,37.7,154884.0,36.3201,36.3201,36.0903,36.0903,154884.0
2022-06-13 14:55:00,37.7,37.71,37.58,37.68,147462.0,36.0903,36.0999,35.9754,36.0712,147462.0
2022-06-13 15:00:00,37.67,37.7,37.52,37.65,149069.0,36.0616,36.0903,35.918,36.0424,149069.0
2022-06-13 15:05:00,37.64,37.69,37.51,37.57,191574.0,36.0329,36.0807,35.9084,35.9659,191574.0
2022-06-13 15:10:00,37.57,37.58,37.36,37.41,353131.0,35.9659,35.9754,35.7648,35.8127,353131.0
2022-06-13 15:15:00,37.4,37.6,37.32,37.4,550431.0,35.8031,35.9946,35.7265,35.8031,550431.0
2022-06-13 15:20:00,37.4,37.47,37.36,37.39,245533.0,35.8031,35.8701,35.7648,35.7935,245533.0
2022-06-13 15:25:00,37.38,37.43,37.28,37.28,191317.0,35.784,35.8318,35.6882,35.6882,191317.0
2022-06-13 15:30:00,37.29,37.34,37.22,37.26,420140.0,35.6978,35.7457,35.6308,35.6691,420140.0
2022-06-13 15:35:00,37.27,37.37,37.21,37.24,294193.0,35.6787,35.7744,35.6212,35.6499,294193.0
2022-06-13 15:40:00,37.25,37.25,37.09,37.16,417503.0,35.6595,35.6595,35.5063,35.5734,417503.0
2022-06-13 15:45:00,37.16,37.18,37.03,37.06,584993.0,35.5734,35.5925,35.4489,35.4776,584993.0
2022-06-13 15:50:00,37.06,37.13,36.92,37.12,757275.0,35.4776,35.5446,35.3436,35.5351,757275.0
2022-06-13 15:55:00,37.11,37.26,37.08,37.16,1035561.0,35.5255,35.6691,35.4968,35.5734,1035561.0
2022-06-14 09:30:00,37.48,37.65,37.32,37.56,413885.0,35.8797,36.0424,35.7265,35.9563,413885.0
2022-06-14 09:35:00,37.58,37.58,37.1,37.3,263697.0,35.9754,35.9754,35.5159,35.7074,263697.0
2022-06-14 09:40:00,37.3,37.3,37.03,37.04,210321.0,35.7074,35.7074,35.4489,35.4585,210321.0
2022-06-14 09:45:00,37.03,37.36,37.02,37.19,181747.0,35.4489,35.7648,35.4393,35.6021,181747.0
2022-06-14 09:50:00,37.18,37.35,37.02,37.35,156973.0,35.5925,35.7552,35.4393,35.7552,156973.0
2022-06-14 09:55:00,37.34,37.44,37.3,37.37,159142.0,35.7457,35.8414,35.7074,35.7744,159142.0
2022-06-14 10:00:00,37.36,37.49,37.21,37.26,333071.0,35.7648,35.8893,35.6212,35.6691,333071.0
2022-06-14 10:05:00,37.26,37.38,37.16,37.18,130892.0,35.6691,35.784,35.5734,35.5925,130892.0
2022-06-14 10:10:00,37.18,37.18,36.95,36.96,226027.0,35.5925,35.5925,35.3723,35.3819,226027.0
2022-06-14 10:15:00,36.96,36.98,36.79,36.81,179844.0,35.3819,35.401,35.2192,35.2383,179844.0
2022-06-14 10:20:00,36.8,36.82,36.69,36.7,321809.0,35.2287,35.2479,35.1234,35.133,321809.0
2022-06-14 10:25:00,36.7,36.83,36.63,36.63,173217.0,35.133,35.2575,35.066,35.066,173217.0
2022-06-14 10:30:00,36.64,36.8,36.62,36.72,176411.0,35.0756,35.2287,35.0564,35.1521,176411.0
2022-06-14 10:35:00,36.72,36.76,36.62,36.7,148071.0,35.1521,35.1904,35.0564,35.133,148071.0
2022-06-14 10:40:00,36.69,36.71,36.56,36.65,118864.0,35.1234,35.1426,34.999,35.0851,118864.0
2022-06-14 10:45:00,36.66,36.91,36.64,36.91,148676.0,35.0947,35.334,35.0756,35.334,148676.0
2022-06-14 10:50:00,36.92,37.05,36.88,36.91,184743.0,35.3436,35.4681,35.3053,35.334,184743.0
2022-06-14 10:55:00,36.91,37.05,36.88,36.9,265851.0,35.334,35.4681,35.3053,35.3245,265851.0
2022-06-14 11:00:00,36.89,37.04,36.88,36.95,121167.0,35.3149,35.4585,35.3053,35.3723,121167.0
2022-06-14 11:05:00,36.96,36.99,36.76,36.77,165080.0,35.3819,35.4106,35.1904,35.2,165080.0
2022-06-14 11:10:00,36.76,36.82,36.74,36.79,74617.0,35.1904,35.2479,35.1713,35.2192,74617.0
2022-06-14 11:15:00,36.78,36.8,36.61,36.71,334548.0,35.2096,35.2287,35.0468,35.1426,334548.0
2022-06-14 11:20:00,36.7,36.91,36.63,36.91,116666.0,35.133,35.334,35.066,35.334,116666.0
2022-06-14 11:25:00,36.92,37.04,36.87,36.88,161713.0,35.3436,35.4585,35.2957,35.3053,161713.0
2022-06-14 11:30:00,36.88,37.02,36.82,37.0,149310.0,35.3053,35.4393,35.2479,35.4202,149310.0
2022-06-14 11:35:00,37.0,37.06,36.83,36.91,126856.0,35.4202,35.4776,35.2575,35.334,126856.0
2022-06-14 11:40:00,36.9,37.07,36.85,37.05,254329.0,35.3245,35.4872,35.2766,35.4681,254329.0
2022-06-14 11:45:00,37.04,37.09,36.92,36.98,143125.0,35.4585,35.5063,35.3436,35.401,143125.0
2022-06-14 11:50:00,36.98,37.04,36.89,37.01,177556.0,35.401,35.4585,35.3149,35.4298,177556.0
2022-06-14 11:55:00,37.01,37.12,36.96,37.11,122963.0,35.4298,35.5351,35.3819,35.5255,122963.0
2022-06-14 12:00:00,37.09,37.09,36.94,36.98,129542.0,35.5063,35.5063,35.3628,35.401,129542.0
2022-06-14 12:05:00,36.97,37.02,36.89,37.0,136763.0,35.3915,35.4393,35.3149,35.4202,136763.0
2022-06-14 12:10:00,36.99,37.02,36.85,36.87,148100.0,35.4106,35.4393,35.2766,35.2957,148100.0
2022-06-14 12:15:00,36.86,36.98,36.78,36.97,165751.0,35.2862,35.401,35.2096,35.3915,165751.0
2022-06-14 12:20:00,36.98,37.03,36.87,36.93,81818.0,35.401,35.4489,35.2957,35.3532,81818.0
2022-06-14 12:25:00,36.93,36.94,36.88,36.92,74380.0,35.3532,35.3628,35.3053,35.3436,74380.0
2022-06-14 12:30:00,36.92,36.94,36.86,36.92,93851.0,35.3436,35.3628,35.2862,35.3436,93851.0
2022-06-14 12:35:00,36.91,36.92,36.79,36.83,143539.0,35.334,35.3436,35.2192,35.2575,143539.0
2022-06-14 12:40:00,36.83,36.88,36.79,36.87,53074.0,35.2575,35.3053,35.2192,35.2957,53074.0
2022-06-14 12:45:00,36.87,36.92,36.82,36.91,71126.0,35.2957,35.3436,35.2479,35.334,71126.0
2022-06-14 12:50:00,36.91,36.95,36.85,36.94,80067.0,35.334,35.3723,35.2766,35.3628,80067.0
2022-06-14 12:55:00,36.93,37.0,36.93,36.96,150283.0,35.3532,35.4202,35.3532,35.3819,150283.0
2022-06-14 13:00:00,36.95,36.99,36.86,36.91,73631.0,35.3723,35.4106,35.2862,35.334,73631.0
2022-06-14 13:05:00,36.91,37.06,36.91,37.04,165617.0,35.334,35.4776,35.334,35.4585,165617.0
2022-06-14 13:10:00,37.04,37.05,36.89,36.92,114899.0,35.4585,35.4681,35.3149,35.3436,114899.0
2022-06-14 13:15:00,36.92,37.15,36.92,37.14,193357.0,35.3436,35.5638,35.3436,35.5542,193357.0
2022-06-14 13:20:00,37.14,37.19,37.06,37.07,83384.0,35.5542,35.6021,35.4776,35.4872,83384.0
2022-06-14 13:25:00,37.06,37.06,36.96,36.96,171897.0,35.4776,35.4776,35.3819,35.3819,171897.0
2022-06-14 13:30:00,36.96,36.99,36.85,36.87,116942.0,35.3819,35.4106,35.2766,35.2957,116942.0
2022-06-14 13:35:00,36.86,36.92,36.78,36.79,100585.0,35.2862,35.3436,35.2096,35.2192,100585.0
2022-06-14 13:40:00,36.79,36.84,36.68,36.73,135632.0,35.2192,35.267,35.1139,35.1617,135632.0
2022-06-14 13:45:00,36.73,36.77,36.65,36.73,118431.0,35.1617,35.2,35.0851,35.1617,118431.0
2022-06-14 13:50:00,36.73,36.77,36.72,36.77,225792.0,35.1617,35.2,35.1521,35.2,225792.0
2022-06-14 13:55:00,36.77,36.88,36.74,36.75,84469.0,35.2,35.3053,35.1713,35.1809,84469.0
2022-06-14 14:00:00,36.74,36.81,36.73,36.76,138510.0,35.1713,35.2383,35.1617,35.1904,138510.0
2022-06-14 14:05:00,36.76,36.94,36.75,36.92,81625.0,35.1904,35.3628,35.1809,35.3436,81625.0
2022-06-14 14:10:00,36.91,36.91,36.75,36.79,84768.0,35.334,35.334,35.1809,35.2192,84768.0
2022-06-14 14:15:00,36.79,36.85,36.76,36.84,53548.0,35.2192,35.2766,35.1904,35.267,53548.0
2022-06-14 14:20:00,36.84,36.95,36.82,36.85,114107.0,35.267,35.3723,35.2479,35.2766,114107.0
2022-06-14 14:25:00,36.85,36.91,36.8,36.88,76488.0,35.2766,35.334,35.2287,35.3053,76488.0
2022-06-14 14:30:00,36.87,36.88,36.77,36.87,104492.0,35.2957,35.3053,35.2,35.2957,104492.0
2022-06-14 14:35:00,36.88,36.93,36.83,36.88,91043.0,35.3053,35.3532,35.2575,35.3053,91043.0
2022-06-14 14:40:00,36.87,36.88,36.74,36.75,63686.0,35.2957,35.3053,35.1713,35.1809,63686.0
2022-06-14 14:45:00,36.75,36.79,36.66,36.7,119061.0,35.1809,35.2192,35.0947,35.133,119061.0
2022-06-14 14:50:00,36.69,36.75,36.65,36.7,79228.0,35.1234,35.1809,35.0851,35.133,79228.0
2022-06-14 14:55:00,36.7,36.74,36.67,36.69,95209.0,35.133,35.1713,35.1043,35.1234,95209.0
2022-06-14 15:00:00,36.69,36.75,36.65,36.7,111857.0,35.1234,35.1809,35.0851,35.133,111857.0
2022-06-14 15:05:00,36.7,36.7,36.62,36.63,122569.0,35.133,35.133,35.0564,35.066,122569.0
2022-06-14 15:10:00,36.63,36.67,36.53,36.54,161031.0,35.066,35.1043,34.9703,34.9798,161031.0
2022-06-14 15:15:00,36.54,36.54,36.45,36.5,132792.0,34.9798,34.9798,34.8937,34.9415,132792.0
2022-06-14 15:20:00,36.5,36.57,36.49,36.51,130363.0,34.9415,35.0086,34.932,34.9511,130363.0
2022-06-14 15:25:00,36.5,36.65,36.48,36.64,160862.0,34.9415,35.0851,34.9224,35.0756,160862.0
2022-06-14 15:30:00,36.64,36.77,36.63,36.7,264824.0,35.0756,35.2,35.066,35.133,264824.0
2022-06-14 15:35:00,36.7,36.89,36.69,36.84,230089.0,35.133,35.3149,35.1234,35.267,230089.0
2022-06-14 15:40:00,36.84,36.92,36.77,36.78,272678.0,35.267,35.3436,35.2,35.2096,272678.0
2022-06-14 15:45:00,36.78,36.95,36.75,36.94,347271.0,35.2096,35.3723,35.1809,35.3628,347271.0
2022-06-14 15:50:00,36.94,36.97,36.82,36.87,449449.0,35.3628,35.3915,35.2479,35.2957,449449.0
2022-06-14 15:55:00,36.87,36.89,36.79,36.84,783654.0,35.2957,35.3149,35.2192,35.267,783654.0
2022-06-15 09:30:00,37.5,37.57,37.3,37.44,326643.0,35.8988,35.9659,35.7074,35.8414,326643.0
2022-06-15 09:35:00,37.43,37.57,37.21,37.33,245390.0,35.8318,35.9659,35.6212,35.7361,245390.0
2022-06-15 09:40:00,37.34,37.39,37.08,37.15,250612.0,35.7457,35.7935,35.4968,35.5638,250612.0
2022-06-15 09:45:00,37.15,37.21,36.95,37.03,200569.0,35.5638,35.6212,35.3723,35.4489,200569.0
2022-06-15 09:50:00,37.04,37.13,36.89,36.99,225161.0,35.4585,35.5446,35.3149,35.4106,225161.0
2022-06-15 09:55:00,37.0,37.26,37.0,37.2,95083.0,35.4202,35.6691,35.4202,35.6117,95083.0
2022-06-15 10:00:00,37.2,37.2,37.03,37.07,118999.0,35.6117,35.6117,35.4489,35.4872,118999.0
2022-06-15 10:05:00,37.06,37.22,37.0,37.04,150709.0,35.4776,35.6308,35.4202,35.4585,150709.0
2022-06-15 10:10:00,37.05,37.16,37.01,37.07,90041.0,35.4681,35.5734,35.4298,35.4872,90041.0
2022-06-15 10:15:00,37.07,37.15,37.01,37.08,87684.0,35.4872,35.5638,35.4298,35.4968,87684.0
2022-06-15 10:20:00,37.07,37.19,36.98,37.19,107429.0,35.4872,35.6021,35.401,35.6021,107429.0
2022-06-15 10:25:00,37.19,37.25,37.14,37.21,120066.0,35.6021,35.6595,35.5542,35.6212,120066.0
2022-06-15 10:30:00,37.21,37.21,36.97,37.11,83883.0,35.6212,35.6212,35.3915,35.5255,83883.0
2022-06-15 10:35:00,37.11,37.15,36.98,37.01,76193.0,35.5255,35.5638,35.401,35.4298,76193.0
2022-06-15 10:40:00,37.0,37.09,36.95,36.98,112242.0,35.4202,35.5063,35.3723,35.401,112242.0
2022-06-15 10:45:00,36.97,36.97,36.86,36.89,94061.0,35.3915,35.3915,35.2862,35.3149,94061.0
2022-06-15 10:50:00,36.9,36.9,36.73,36.8,120425.0,35.3245,35.3245,35.1617,35.2287,120425.0
2022-06-15 10:55:00,36.81,36.82,36.72,36.77,164413.0,35.2383,35.2479,35.1521,35.2,164413.0
2022-06-15 11:00:00,36.77,36.81,36.67,36.7,328200.0,35.2,35.2383,35.1043,35.133,328200.0
2022-06-15 11:05:00,36.7,36.71,36.64,36.69,208797.0,35.133,35.1426,35.0756,35.1234,208797.0
2022-06-15 11:10:00,36.69,36.72,36.62,36.69,298610.0,35.1234,35.1521,35.0564,35.1234,298610.0
2022-06-15 11:15:00,36.69,36.77,36.68,36.73,203738.0,35.1234,35.2,35.1139,35.1617,203738.0
2022-06-15 11:20:00,36.73,36.81,36.63,36.75,172484.0,35.1617,35.2383,35.066,35.1809,172484.0
2022-06-15 11:25:00,36.76,36.83,36.72,36.8,80137.0,35.1904,35.2575,35.1521,35.2287,80137.0
2022-06-15 11:30:00,36.8,36.86,36.74,36.79,153734.0,35.2287,35.2862,35.1713,35.2192,153734.0
2022-06-15 11:35:00,36.79,36.95,36.78,36.93,84463.0,35.2192,35.3723,35.2096,35.3532,84463.0
2022-06-15 11:40:00,36.92,37.0,36.89,36.94,127398.0,35.3436,35.4202,35.3149,35.3628,127398.0
2022-06-15 11:45:00,36.95,37.03,36.94,36.98,94181.0,35.3723,35.4489,35.3628,35.401,94181.0
2022-06-15 11:50:00,36.98,37.0,36.92,36.97,115817.0,35.401,35.4202,35.3436,35.3915,115817.0
2022-06-15 11:55:00,36.97,37.04,36.94,37.01,80469.0,35.3915,35.4585,35.3628,35.4298,80469.0
2022-06-15 12:00:00,37.01,37.04,36.96,36.98,125751.0,35.4298,35.4585,35.3819,35.401,125751.0
2022-06-15 12:05:00,36.98,36.98,36.86,36.87,163570.0,35.401,35.401,35.2862,35.2957,163570.0
2022-06-15 12:10:00,36.87,36.98,36.86,36.97,121750.0,35.2957,35.401,35.2862,35.3915,121750.0
2022-06-15 12:15:00,36.98,37.05,36.95,36.99,99003.0,35.401,35.4681,35.3723,35.4106,99003.0
2022-06-15 12:20:00,36.98,37.02,36.95,37.0,63950.0,35.401,35.4393,35.3723,35.4202,63950.0
2022-06-15 12:25:00,37.0,37.03,36.96,37.0,136291.0,35.4202,35.4489,35.3819,35.4202,136291.0
2022-06-15 12:30:00,37.0,37.1,36.98,37.05,127929.0,35.4202,35.5159,35.401,35.4681,127929.0
2022-06-15 12:35:00,37.04,37.04,36.93,36.95,45739.0,35.4585,35.4585,35.3532,35.3723,45739.0
2022-06-15 12:40:00,36.95,36.96,36.83,36.89,82994.0,35.3723,35.3819,35.2575,35.3149,82994.0
2022-06-15 12:45:00,36.89,36.91,36.84,36.89,54211.0,35.3149,35.334,35.267,35.3149,54211.0
2022-06-15 12:50:00,36.89,36.89,36.76,36.77,68549.0,35.3149,35.3149,35.1904,35.2,68549.0
2022-06-15 12:55:00,36.77,36.77,36.68,36.71,52732.0,35.2,35.2,35.1139,35.1426,52732.0
2022-06-15 13:00:00,36.7,36.77,36.69,36.76,77292.0,35.133,35.2,35.1234,35.1904,77292.0
2022-06-15 13:05:00,36.76,36.78,36.7,36.75,89821.0,35.1904,35.2096,35.133,35.1809,89821.0
2022-06-15 13:10:00,36.76,36.83,36.73,36.82,59230.0,35.1904,35.2575,35.1617,35.2479,59230.0
2022-06-15 13:15:00,36.82,36.84,36.76,36.79,63964.0,35.2479,35.267,35.1904,35.2192,63964.0
2022-06-15 13:20:00,36.79,36.85,36.76,36.83,92978.0,35.2192,35.2766,35.1904,35.2575,92978.0
2022-06-15 13:25:00,36.82,36.89,36.82,36.87,77256.0,35.2479,35.3149,35.2479,35.2957,77256.0
2022-06-15 13:30:00,36.87,36.9,36.81,36.81,65137.0,35.2957,35.3245,35.2383,35.2383,65137.0
2022-06-15 13:35:00,36.81,36.83,36.75,36.8,64956.0,35.2383,35.2575,35.1809,35.2287,64956.0
2022-06-15 13:40:00,36.8,36.82,36.76,36.82,97030.0,35.2287,35.2479,35.1904,35.2479,97030.0
2022-06-15 13:45:00,36.81,36.82,36.71,36.72,134667.0,35.2383,35.2479,35.1426,35.1521,134667.0
2022-06-15 13:50:00,36.72,36.8,36.64,36.8,147175.0,35.1521,35.2287,35.0756,35.2287,147175.0
2022-06-15 13:55:00,36.8,36.89,36.75,36.8,119089.0,35.2287,35.3149,35.1809,35.2287,119089.0
2022-06-15 14:00:00,36.83,37.08,36.46,36.55,295643.0,35.2575,35.4968,34.9032,34.9894,295643.0
2022-06-15 14:05:00,36.55,36.64,36.25,36.51,206718.0,34.9894,35.0756,34.7022,34.9511,206718.0
2022-06-15 14:10:00,36.53,36.57,36.33,36.52,129750.0,34.9703,35.0086,34.7788,34.9607,129750.0
2022-06-15 14:15:00,36.51,36.76,36.39,36.64,166946.0,34.9511,35.1904,34.8362,35.0756,166946.0
2022-06-15 14:20:00,36.64,36.74,36.34,36.44,153359.0,35.0756,35.1713,34.7884,34.8841,153359.0
2022-06-15 14:25:00,36.44,36.55,36.3,36.31,116436.0,34.8841,34.9894,34.7501,34.7597,116436.0
2022-06-15 14:30:00,36.31,36.38,35.89,36.07,382353.0,34.7597,34.8267,34.3576,34.5299,382353.0
2022-06-15 14:35:00,36.05,36.73,36.04,36.6,367736.0,34.5108,35.1617,34.5012,35.0373,367736.0
2022-06-15 14:40:00,36.6,37.29,36.53,37.21,498301.0,35.0373,35.6978,34.9703,35.6212,498301.0
2022-06-15 14:45:00,37.27,37.38,36.92,36.98,210969.0,35.6787,35.784,35.3436,35.401,210969.0
2022-06-15 14:50:00,36.97,37.07,36.63,36.77,369277.0,35.3915,35.4872,35.066,35.2,369277.0
2022-06-15 14:55:00,36.79,36.88,36.57,36.74,224766.0,35.2192,35.3053,35.0086,35.1713,224766.0
2022-06-15 15:00:00,36.75,36.95,36.68,36.8,160213.0,35.1809,35.3723,35.1139,35.2287,160213.0
2022-06-15 15:05:00,36.82,36.98,36.75,36.9,181167.0,35.2479,35.401,35.1809,35.3245,181167.0
2022-06-15 15:10:00,36.91,36.98,36.71,36.84,217501.0,35.334,35.401,35.1426,35.267,217501.0
2022-06-15 15:15:00,36.85,36.89,36.74,36.89,219475.0,35.2766,35.3149,35.1713,35.3149,219475.0
2022-06-15 15:20:00,36.89,37.09,36.89,37.05,292400.0,35.3149,35.5063,35.3149,35.4681,292400.0
2022-06-15 15:25:00,37.06,37.21,37.01,37.18,243624.0,35.4776,35.6212,35.4298,35.5925,243624.0
2022-06-15 15:30:00,37.18,37.43,37.12,37.35,401344.0,35.5925,35.8318,35.5351,35.7552,401344.0
2022-06-15 15:35:00,37.36,37.4,37.13,37.15,193939.0,35.7648,35.8031,35.5446,35.5638,193939.0
2022-06-15 15:40:00,37.14,37.16,37.01,37.05,382245.0,35.5542,35.5734,35.4298,35.4681,382245.0
2022-06-15 15:45:00,37.04,37.09,36.94,37.07,461233.0,35.4585,35.5063,35.3628,35.4872,461233.0
2022-06-15 15:50:00,37.07,37.08,36.87,36.94,502880.0,35.4872,35.4968,35.2957,35.3628,502880.0
2022-06-15 15:55:00,36.94,37.01,36.86,36.92,784987.0,35.3628,35.4298,35.2862,35.3436,784987.0
2022-06-16 09:30:00,35.48,35.99,35.36,35.69,508008.0,33.9651,34.4533,33.8502,34.1661,508008.0
2022-06-16 09:35:00,35.69,35.98,35.66,35.86,381063.0,34.1661,34.4437,34.1374,34.3289,381063.0
2022-06-16 09:40:00,35.86,36.03,35.72,35.8,275375.0,34.3289,34.4916,34.1948,34.2714,275375.0
2022-06-16 09:45:00,35.8,35.9,35.54,35.54,199841.0,34.2714,34.3672,34.0225,34.0225,199841.0
2022-06-16 09:50:00,35.55,35.55,35.4,35.43,404084.0,34.0321,34.0321,33.8885,33.9172,404084.0
2022-06-16 09:55:00,35.43,35.52,35.22,35.23,406663.0,33.9172,34.0034,33.7162,33.7258,406663.0
2022-06-16 10:00:00,35.23,35.35,35.15,35.3,227532.0,33.7258,33.8406,33.6492,33.7928,227532.0
2022-06-16 10:05:00,35.28,35.32,35.14,35.24,138944.0,33.7736,33.8119,33.6396,33.7353,138944.0
2022-06-16 10:10:00,35.25,35.26,35.04,35.05,143373.0,33.7449,33.7545,33.5439,33.5535,143373.0
2022-06-16 10:15:00,35.04,35.15,35.01,35.01,229312.0,33.5439,33.6492,33.5152,33.5152,229312.0
2022-06-16 10:20:00,35.01,35.3,35.0,35.29,326734.0,33.5152,33.7928,33.5056,33.7832,326734.0
2022-06-16 10:25:00,35.29,35.33,35.14,35.22,106772.0,33.7832,33.8215,33.6396,33.7162,106772.0
2022-06-16 10:30:00,35.21,35.22,35.09,35.13,142644.0,33.7066,33.7162,33.5917,33.63,142644.0
2022-06-16 10:35:00,35.12,35.14,34.96,34.97,460796.0,33.6205,33.6396,33.4673,33.4769,460796.0
2022-06-16 10:40:00,34.97,35.06,34.9,34.92,160378.0,33.4769,33.563,33.4099,33.429,160378.0
2022-06-16 10:45:00,34.93,34.98,34.83,34.84,222225.0,33.4386,33.4864,33.3428,33.3524,222225.0
2022-06-16 10:50:00,34.84,34.87,34.75,34.86,450763.0,33.3524,33.3811,33.2663,33.3716,450763.0
2022-06-16 10:55:00,34.86,34.9,34.74,34.76,162795.0,33.3716,33.4099,33.2567,33.2758,162795.0
2022-06-16 11:00:00,34.76,34.93,34.74,34.88,183483.0,33.2758,33.4386,33.2567,33.3907,183483.0
2022-06-16 11:05:00,34.87,34.92,34.77,34.92,166127.0,33.3811,33.429,33.2854,33.429,166127.0
2022-06-16 11:10:00,34.92,35.16,34.9,35.13,179318.0,33.429,33.6588,33.4099,33.63,179318.0
2022-06-16 11:15:00,35.13,35.22,35.08,35.16,88257.0,33.63,33.7162,33.5822,33.6588,88257.0
2022-06-16 11:20:00,35.17,35.36,35.17,35.28,286185.0,33.6683,33.8502,33.6683,33.7736,286185.0
2022-06-16 11:25:00,35.27,35.43,35.24,35.33,139137.0,33.7641,33.9172,33.7353,33.8215,139137.0
2022-06-16 11:30:00,35.33,35.37,35.26,35.27,104707.0,33.8215,33.8598,33.7545,33.7641,104707.0
2022-06-16 11:35:00,35.27,35.4,35.24,35.39,113886.0,33.7641,33.8885,33.7353,33.8789,113886.0
2022-06-16 11:40:00,35.39,35.41,35.18,35.23,109326.0,33.8789,33.8981,33.6779,33.7258,109326.0
2022-06-16 11:45:00,35.22,35.31,35.18,35.3,119540.0,33.7162,33.8024,33.6779,33.7928,119540.0
2022-06-16 11:50:00,35.3,35.35,35.24,35.25,109428.0,33.7928,33.8406,33.7353,33.7449,109428.0
2022-06-16 11:55:00,35.25,35.38,35.24,35.38,163955.0,33.7449,33.8694,33.7353,33.8694,163955.0
2022-06-16 12:00:00,35.38,35.4,35.19,35.3,120974.0,33.8694,33.8885,33.6875,33.7928,120974.0
2022-06-16 12:05:00,35.29,35.31,35.17,35.19,65262.0,33.7832,33.8024,33.6683,33.6875,65262.0
2022-06-16 12:10:00,35.19,35.28,35.17,35.21,86470.0,33.6875,33.7736,33.6683,33.7066,86470.0
2022-06-16 12:15:00,35.21,35.26,35.18,35.19,126849.0,33.7066,33.7545,33.6779,33.6875,126849.0
2022-06-16 12:20:00,35.19,35.24,35.14,35.21,87403.0,33.6875,33.7353,33.6396,33.7066,87403.0
2022-06-16 12:25:00,35.22,35.31,35.16,35.3,147395.0,33.7162,33.8024,33.6588,33.7928,147395.0
2022-06-16 12:30:00,35.3,35.31,35.16,35.28,86829.0,33.7928,33.8024,33.6588,33.7736,86829.0
2022-06-16 12:35:00,35.27,35.28,35.13,35.23,77231.0,33.7641,33.7736,33.63,33.7258,77231.0
2022-06-16 12:40:00,35.23,35.37,35.18,35.36,106552.0,33.7258,33.8598,33.6779,33.8502,106552.0
2022-06-16 12:45:00,35.36,35.44,35.31,35.41,97236.0,33.8502,33.9268,33.8024,33.8981,97236.0
2022-06-16 12:50:00,35.41,35.47,35.37,35.39,73370.0,33.8981,33.9555,33.8598,33.8789,73370.0
2022-06-16 12:55:00,35.38,35.38,35.29,35.37,108200.0,33.8694,33.8694,33.7832,33.8598,108200.0
2022-06-16 13:00:00,35.38,35.43,35.3,35.35,94514.0,33.8694,33.9172,33.7928,33.8406,94514.0
2022-06-16 13:05:00,35.35,35.57,35.32,35.48,349609.0,33.8406,34.0512,33.8119,33.9651,349609.0
2022-06-16 13:10:00,35.48,35.52,35.4,35.45,189801.0,33.9651,34.0034,33.8885,33.9364,189801.0
2022-06-16 13:15:00,35.45,35.47,35.4,35.4,109922.0,33.9364,33.9555,33.8885,33.8885,109922.0
2022-06-16 13:20:00,35.4,35.42,35.29,35.3,95016.0,33.8885,33.9077,33.7832,33.7928,95016.0
2022-06-16 13:25:00,35.29,35.5,35.28,35.4,300475.0,33.7832,33.9842,33.7736,33.8885,300475.0
2022-06-16 13:30:00,35.4,35.48,35.32,35.46,102940.0,33.8885,33.9651,33.8119,33.9459,102940.0
2022-06-16 13:35:00,35.47,35.48,35.33,35.34,367089.0,33.9555,33.9651,33.8215,33.8311,367089.0
2022-06-16 13:40:00,35.34,35.36,35.1,35.11,448710.0,33.8311,33.8502,33.6013,33.6109,448710.0
2022-06-16 13:45:00,35.1,35.12,35.03,35.09,103312.0,33.6013,33.6205,33.5343,33.5917,103312.0
2022-06-16 13:50:00,35.1,35.12,35.02,35.06,131189.0,33.6013,33.6205,33.5247,33.563,131189.0
2022-06-16 13:55:00,35.05,35.08,34.97,35.01,302378.0,33.5535,33.5822,33.4769,33.5152,302378.0
2022-06-16 14:00:00,34.99,35.01,34.9,34.91,205533.0,33.496,33.5152,33.4099,33.4194,205533.0
2022-06-16 14:05:00,34.91,34.93,34.79,34.82,165355.0,33.4194,33.4386,33.3046,33.3333,165355.0
2022-06-16 14:10:00,34.81,34.9,34.8,34.8,240518.0,33.3237,33.4099,33.3141,33.3141,240518.0
2022-06-16 14:15:00,34.8,34.83,34.73,34.76,256427.0,33.3141,33.3428,33.2471,33.2758,256427.0
2022-06-16 14:20:00,34.75,34.79,34.69,34.7,122658.0,33.2663,33.3046,33.2088,33.2184,122658.0
2022-06-16 14:25:00,34.7,34.71,34.65,34.68,96962.0,33.2184,33.228,33.1705,33.1992,96962.0
2022-06-16 14:30:00,34.68,34.73,34.64,34.66,116855.0,33.1992,33.2471,33.161,33.1801,116855.0
2022-06-16 14:35:00,34.66,34.72,34.63,34.7,98070.0,33.1801,33.2375,33.1514,33.2184,98070.0
2022-06-16 14:40:00,34.69,34.76,34.67,34.7,137814.0,33.2088,33.2758,33.1897,33.2184,137814.0
2022-06-16 14:45:00,34.7,34.75,34.51,34.52,146202.0,33.2184,33.2663,33.0365,33.0461,146202.0
2022-06-16 14:50:00,34.52,34.57,34.5,34.52,145254.0,33.0461,33.0939,33.0269,33.0461,145254.0
2022-06-16 14:55:00,34.52,34.58,34.5,34.58,122903.0,33.0461,33.1035,33.0269,33.1035,122903.0
2022-06-16 15:00:00,34.58,34.77,34.56,34.72,236840.0,33.1035,33.2854,33.0844,33.2375,236840.0
2022-06-16 15:05:00,34.72,34.8,34.67,34.79,196200.0,33.2375,33.3141,33.1897,33.3046,196200.0
2022-06-16 15:10:00,34.79,34.85,34.72,34.73,199429.0,33.3046,33.362,33.2375,33.2471,199429.0
2022-06-16 15:15:00,34.73,34.74,34.64,34.72,258474.0,33.2471,33.2567,33.161,33.2375,258474.0
2022-06-16 15:20:00,34.72,34.8,34.7,34.73,245887.0,33.2375,33.3141,33.2184,33.2471,245887.0
2022-06-16 15:25:00,34.73,34.82,34.69,34.79,265790.0,33.2471,33.3333,33.2088,33.3046,265790.0
2022-06-16 15:30:00,34.79,34.82,34.65,34.65,300911.0,33.3046,33.3333,33.1705,33.1705,300911.0
2022-06-16 15:35:00,34.66,34.81,34.65,34.79,241862.0,33.1801,33.3237,33.1705,33.3046,241862.0
2022-06-16 15:40:00,34.79,34.88,34.77,34.77,322065.0,33.3046,33.3907,33.2854,33.2854,322065.0
2022-06-16 15:45:00,34.77,34.83,34.69,34.7,406458.0,33.2854,33.3428,33.2088,33.2184,406458.0
2022-06-16 15:50:00,34.7,34.83,34.7,34.8,720854.0,33.2184,33.3428,33.2184,33.3141,720854.0
2022-06-16 15:55:00,34.8,34.9,34.77,34.89,919802.0,33.3141,33.4099,33.2854,33.4003,919802.0
2022-06-17 09:30:00,34.54,35.0,34.51,34.6,1810912.0,33.0652,33.5056,33.0365,33.1227,1810912.0
2022-06-17 09:35:00,34.58,34.75,34.29,34.32,245384.0,33.1035,33.2663,32.8259,32.8546,245384.0
2022-06-17 09:40:00,34.32,34.8,34.32,34.74,173949.0,32.8546,33.3141,32.8546,33.2567,173949.0
2022-06-17 09:45:00,34.73,34.9,34.67,34.89,234431.0,33.2471,33.4099,33.1897,33.4003,234431.0
2022-06-17 09:50:00,34.89,34.92,34.72,34.72,139293.0,33.4003,33.429,33.2375,33.2375,139293.0
2022-06-17 09:55:00,34.72,34.79,34.47,34.66,220825.0,33.2375,33.3046,32.9982,33.1801,220825.0
2022-06-17 10:00:00,34.66,34.68,34.33,34.4,171430.0,33.1801,33.1992,32.8642,32.9312,171430.0
2022-06-17 10:05:00,34.4,34.45,34.33,34.36,199889.0,32.9312,32.9791,32.8642,32.8929,199889.0
2022-06-17 10:10:00,34.37,34.42,34.26,34.3,127024.0,32.9025,32.9504,32.7972,32.8355,127024.0
2022-06-17 10:15:00,34.3,34.32,34.04,34.08,197993.0,32.8355,32.8546,32.5866,32.6249,197993.0
2022-06-17 10:20:00,34.07,34.08,33.86,33.99,456752.0,32.6153,32.6249,32.4143,32.5387,456752.0
2022-06-17 10:25:00,33.98,34.08,33.92,34.02,185309.0,32.5291,32.6249,32.4717,32.5674,185309.0
2022-06-17 10:30:00,34.02,34.03,33.79,33.79,165494.0,32.5674,32.577,32.3473,32.3473,165494.0
2022-06-17 10:35:00,33.79,33.92,33.72,33.82,321007.0,32.3473,32.4717,32.2802,32.376,321007.0
2022-06-17 10:40:00,33.81,33.82,33.66,33.74,205385.0,32.3664,32.376,32.2228,32.2994,205385.0
2022-06-17 10:45:00,33.74,33.74,33.47,33.51,253453.0,32.2994,32.2994,32.0409,32.0792,253453.0
2022-06-17 10:50:00,33.5,33.56,33.44,33.47,200614.0,32.0696,32.1271,32.0122,32.0409,200614.0
2022-06-17 10:55:00,33.48,33.67,33.48,33.63,221435.0,32.0505,32.2324,32.0505,32.1941,221435.0
2022-06-17 11:00:00,33.61,33.71,33.43,33.57,430986.0,32.1749,32.2707,32.0026,32.1366,430986.0
2022-06-17 11:05:00,33.57,33.76,33.55,33.71,142481.0,32.1366,32.3185,32.1175,32.2707,142481.0
2022-06-17 11:10:00,33.71,33.72,33.45,33.48,118850.0,32.2707,32.2802,32.0218,32.0505,118850.0
2022-06-17 11:15:00,33.46,33.68,33.45,33.61,180231.0,32.0313,32.2419,32.0218,32.1749,180231.0
2022-06-17 11:20:00,33.61,33.64,33.46,33.48,177546.0,32.1749,32.2037,32.0313,32.0505,177546.0
2022-06-17 11:25:00,33.48,33.62,33.41,33.57,378302.0,32.0505,32.1845,31.9835,32.1366,378302.0
2022-06-17 11:30:00,33.57,33.73,33.56,33.56,229697.0,32.1366,32.2898,32.1271,32.1271,229697.0
2022-06-17 11:35:00,33.56,33.79,33.55,33.78,126080.0,32.1271,32.3473,32.1175,32.3377,126080.0
2022-06-17 11:40:00,33.79,33.88,33.78,33.8,175201.0,32.3473,32.4334,32.3377,32.3568,175201.0
2022-06-17 11:45:00,33.8,33.84,33.72,33.77,162216.0,32.3568,32.3951,32.2802,32.3281,162216.0
2022-06-17 11:50:00,33.77,33.82,33.62,33.7,195324.0,32.3281,32.376,32.1845,32.2611,195324.0
2022-06-17 11:55:00,33.71,33.78,33.61,33.7,137226.0,32.2707,32.3377,32.1749,32.2611,137226.0
2022-06-17 12:00:00,33.7,33.71,33.57,33.67,103347.0,32.2611,32.2707,32.1366,32.2324,103347.0
2022-06-17 12:05:00,33.67,33.75,33.61,33.71,133323.0,32.2324,32.309,32.1749,32.2707,133323.0
2022-06-17 12:10:00,33.71,33.83,33.67,33.8,126304.0,32.2707,32.3855,32.2324,32.3568,126304.0
2022-06-17 12:15:00,33.82,33.83,33.65,33.68,105581.0,32.376,32.3855,32.2132,32.2419,105581.0
2022-06-17 12:20:00,33.69,33.75,33.63,33.74,116892.0,32.2515,32.309,32.1941,32.2994,116892.0
2022-06-17 12:25:00,33.74,33.82,33.66,33.76,108742.0,32.2994,32.376,32.2228,32.3185,108742.0
2022-06-17 12:30:00,33.76,33.76,33.61,33.67,117886.0,32.3185,32.3185,32.1749,32.2324,117886.0
2022-06-17 12:35:00,33.66,33.7,33.59,33.68,86876.0,32.2228,32.2611,32.1558,32.2419,86876.0
2022-06-17 12:40:00,33.69,33.71,33.59,33.67,128451.0,32.2515,32.2707,32.1558,32.2324,128451.0
2022-06-17 12:45:00,33.67,33.7,33.6,33.7,127086.0,32.2324,32.2611,32.1654,32.2611,127086.0
2022-06-17 12:50:00,33.7,33.73,33.55,33.6,112177.0,32.2611,32.2898,32.1175,32.1654,112177.0
2022-06-17 12:55:00,33.6,33.71,33.58,33.67,145264.0,32.1654,32.2707,32.1462,32.2324,145264.0
2022-06-17 13:00:00,33.66,33.78,33.6,33.78,103854.0,32.2228,32.3377,32.1654,32.3377,103854.0
2022-06-17 13:05:00,33.78,34.01,33.78,33.98,199616.0,32.3377,32.5579,32.3377,32.5291,199616.0
2022-06-17 13:10:00,33.98,34.06,33.89,34.02,191732.0,32.5291,32.6057,32.443,32.5674,191732.0
2022-06-17 13:15:00,34.03,34.04,33.88,33.98,148263.0,32.577,32.5866,32.4334,32.5291,148263.0
2022-06-17 13:20:00,33.99,34.02,33.91,33.96,136371.0,32.5387,32.5674,32.4621,32.51,136371.0
2022-06-17 13:25:00,33.95,33.95,33.84,33.85,208499.0,32.5004,32.5004,32.3951,32.4047,208499.0
2022-06-17 13:30:00,33.85,33.87,33.74,33.81,120867.0,32.4047,32.4238,32.2994,32.3664,120867.0
2022-06-17 13:35:00,33.82,33.84,33.69,33.72,114169.0,32.376,32.3951,32.2515,32.2802,114169.0
2022-06-17 13:40:00,33.72,33.79,33.69,33.75,109410.0,32.2802,32.3473,32.2515,32.309,109410.0
2022-06-17 13:45:00,33.74,33.75,33.57,33.64,127690.0,32.2994,32.309,32.1366,32.2037,127690.0
2022-06-17 13:50:00,33.64,33.7,33.61,33.65,113010.0,32.2037,32.2611,32.1749,32.2132,113010.0
2022-06-17 13:55:00,33.66,33.76,33.63,33.73,106771.0,32.2228,32.3185,32.1941,32.2898,106771.0
2022-06-17 14:00:00,33.73,33.79,33.71,33.77,102725.0,32.2898,32.3473,32.2707,32.3281,102725.0
2022-06-17 14:05:00,33.76,33.8,33.7,33.77,93844.0,32.3185,32.3568,32.2611,32.3281,93844.0
2022-06-17 14:10:00,33.78,33.87,33.76,33.87,123923.0,32.3377,32.4238,32.3185,32.4238,123923.0
2022-06-17 14:15:00,33.86,33.97,33.8,33.95,88099.0,32.4143,32.5196,32.3568,32.5004,88099.0
2022-06-17 14:20:00,33.95,34.03,33.94,34.0,94014.0,32.5004,32.577,32.4908,32.5483,94014.0
2022-06-17 14:25:00,34.0,34.07,33.95,33.97,179039.0,32.5483,32.6153,32.5004,32.5196,179039.0
2022-06-17 14:30:00,33.96,33.96,33.84,33.95,106679.0,32.51,32.51,32.3951,32.5004,106679.0
2022-06-17 14:35:00,33.95,34.07,33.91,34.07,95292.0,32.5004,32.6153,32.4621,32.6153,95292.0
2022-06-17 14:40:00,34.08,34.15,34.07,34.13,165791.0,32.6249,32.6919,32.6153,32.6727,165791.0
2022-06-17 14:45:00,34.12,34.14,34.03,34.04,157314.0,32.6632,32.6823,32.577,32.5866,157314.0
2022-06-17 14:50:00,34.03,34.03,33.96,34.01,133214.0,32.577,32.577,32.51,32.5579,133214.0
2022-06-17 14:55:00,34.01,34.04,33.89,33.93,171472.0,32.5579,32.5866,32.443,32.4813,171472.0
2022-06-17 15:00:00,33.94,34.01,33.91,33.95,302142.0,32.4908,32.5579,32.4621,32.5004,302142.0
2022-06-17 15:05:00,33.94,33.96,33.86,33.91,294138.0,32.4908,32.51,32.4143,32.4621,294138.0
2022-06-17 15:10:00,33.91,33.94,33.69,33.72,296885.0,32.4621,32.4908,32.2515,32.2802,296885.0
2022-06-17 15:15:00,33.72,33.87,33.7,33.83,323763.0,32.2802,32.4238,32.2611,32.3855,323763.0
2022-06-17 15:20:00,33.83,33.99,33.82,33.96,120095.0,32.3855,32.5387,32.376,32.51,120095.0
2022-06-17 15:25:00,33.97,34.04,33.96,33.97,130472.0,32.5196,32.5866,32.51,32.5196,130472.0
2022-06-17 15:30:00,33.98,33.99,33.81,33.84,212574.0,32.5291,32.5387,32.3664,32.3951,212574.0
2022-06-17 15:35:00,33.84,33.92,33.8,33.91,228109.0,32.3951,32.4717,32.3568,32.4621,228109.0
2022-06-17 15:40:00,33.91,33.94,33.86,33.86,239572.0,32.4621,32.4908,32.4143,32.4143,239572.0
2022-06-17 15:45:00,33.86,33.94,33.85,33.9,388014.0,32.4143,32.4908,32.4047,32.4526,388014.0
2022-06-17 15:50:00,33.9,33.95,33.82,33.92,1070024.0,32.4526,32.5004,32.376,32.4717,1070024.0
2022-06-17 15:55:00,33.92,34.02,33.78,33.79,1764838.0,32.4717,32.5674,32.3377,32.3473,1764838.0
2022-06-21 09:30:00,34.25,34.27,34.03,34.07,443341.0,32.7876,32.8068,32.577,32.6153,443341.0
2022-06-21 09:35:00,34.07,34.19,33.92,33.94,248736.0,32.6153,32.7302,32.4717,32.4908,248736.0
2022-06-21 09:40:00,33.93,34.14,33.9,34.11,122701.0,32.4813,32.6823,32.4526,32.6536,122701.0
2022-06-21 09:45:00,34.11,34.12,33.93,34.07,130497.0,32.6536,32.6632,32.4813,32.6153,130497.0
2022-06-21 09:50:00,34.07,34.29,33.98,34.29,162293.0,32.6153,32.8259,32.5291,32.8259,162293.0
2022-06-21 09:55:00,34.29,34.63,34.28,34.61,310608.0,32.8259,33.1514,32.8163,33.1322,310608.0
2022-06-21 10:00:00,34.57,34.73,34.54,34.72,256320.0,33.0939,33.2471,33.0652,33.2375,256320.0
2022-06-21 10:05:00,34.72,34.77,34.59,34.61,140316.0,33.2375,33.2854,33.1131,33.1322,140316.0
2022-06-21 10:10:00,34.61,34.69,34.58,34.63,122199.0,33.1322,33.2088,33.1035,33.1514,122199.0
2022-06-21 10:15:00,34.63,34.63,34.49,34.54,104426.0,33.1514,33.1514,33.0174,33.0652,104426.0
2022-06-21 10:20:00,34.53,34.63,34.49,34.63,97525.0,33.0557,33.1514,33.0174,33.1514,97525.0
2022-06-21 10:25:00,34.63,34.64,34.44,34.5,112618.0,33.1514,33.161,32.9695,33.0269,112618.0
2022-06-21 10:30:00,34.51,34.61,34.48,34.54,167944.0,33.0365,33.1322,33.0078,33.0652,167944.0
2022-06-21 10:35:00,34.55,34.67,34.54,34.6,109486.0,33.0748,33.1897,33.0652,33.1227,109486.0
2022-06-21 10:40:00,34.6,34.65,34.53,34.57,79678.0,33.1227,33.1705,33.0557,33.0939,79678.0
2022-06-21 10:45:00,34.57,34.66,34.52,34.64,99131.0,33.0939,33.1801,33.0461,33.161,99131.0
2022-06-21 10:50:00,34.64,34.65,34.58,34.61,107208.0,33.161,33.1705,33.1035,33.1322,107208.0
2022-06-21 10:55:00,34.62,34.67,34.57,34.58,151010.0,33.1418,33.1897,33.0939,33.1035,151010.0
2022-06-21 11:00:00,34.58,34.59,34.52,34.55,144593.0,33.1035,33.1131,33.0461,33.0748,144593.0
2022-06-21 11:05:00,34.54,34.54,34.41,34.44,65408.0,33.0652,33.0652,32.9408,32.9695,65408.0
2022-06-21 11:10:00,34.44,34.45,34.28,34.28,94600.0,32.9695,32.9791,32.8163,32.8163,94600.0
2022-06-21 11:15:00,34.28,34.38,34.26,34.29,100319.0,32.8163,32.9121,32.7972,32.8259,100319.0
2022-06-21 11:20:00,34.29,34.34,34.23,34.25,88966.0,32.8259,32.8738,32.7685,32.7876,88966.0
2022-06-21 11:25:00,34.26,34.28,34.18,34.26,258931.0,32.7972,32.8163,32.7206,32.7972,258931.0
2022-06-21 11:30:00,34.27,34.28,34.16,34.19,119372.0,32.8068,32.8163,32.7015,32.7302,119372.0
2022-06-21 11:35:00,34.18,34.2,34.05,34.07,145358.0,32.7206,32.7397,32.5961,32.6153,145358.0
2022-06-21 11:40:00,34.08,34.09,33.97,33.98,205790.0,32.6249,32.6344,32.5196,32.5291,205790.0
2022-06-21 11:45:00,33.98,34.07,33.96,34.06,167504.0,32.5291,32.6153,32.51,32.6057,167504.0
2022-06-21 11:50:00,34.06,34.1,34.02,34.04,135638.0,32.6057,32.644,32.5674,32.5866,135638.0
2022-06-21 11:55:00,34.04,34.1,34.01,34.03,100468.0,32.5866,32.644,32.5579,32.577,100468.0
2022-06-21 12:00:00,34.04,34.1,34.02,34.1,122646.0,32.5866,32.644,32.5674,32.644,122646.0
2022-06-21 12:05:00,34.1,34.11,34.01,34.04,66629.0,32.644,32.6536,32.5579,32.5866,66629.0
2022-06-21 12:10:00,34.05,34.1,34.01,34.09,60015.0,32.5961,32.644,32.5579,32.6344,60015.0
2022-06-21 12:15:00,34.08,34.18,34.07,34.18,109885.0,32.6249,32.7206,32.6153,32.7206,109885.0
2022-06-21 12:20:00,34.18,34.2,34.11,34.17,63954.0,32.7206,32.7397,32.6536,32.711,63954.0
2022-06-21 12:25:00,34.18,34.2,34.11,34.18,70050.0,32.7206,32.7397,32.6536,32.7206,70050.0
2022-06-21 12:30:00,34.19,34.22,34.13,34.21,62141.0,32.7302,32.7589,32.6727,32.7493,62141.0
2022-06-21 12:35:00,34.2,34.27,34.2,34.23,115244.0,32.7397,32.8068,32.7397,32.7685,115244.0
2022-06-21 12:40:00,34.23,34.26,34.16,34.26,57533.0,32.7685,32.7972,32.7015,32.7972,57533.0
2022-06-21 12:45:00,34.26,34.29,34.23,34.26,49564.0,32.7972,32.8259,32.7685,32.7972,49564.0
2022-06-21 12:50:00,34.26,34.31,34.23,34.3,73297.0,32.7972,32.845,32.7685,32.8355,73297.0
2022-06-21 12:55:00,34.3,34.38,34.28,34.38,60936.0,32.8355,32.9121,32.8163,32.9121,60936.0
2022-06-21 13:00:00,34.38,34.39,34.29,34.32,61091.0,32.9121,32.9216,32.8259,32.8546,61091.0
2022-06-21 13:05:00,34.32,34.35,34.28,34.34,59515.0,32.8546,32.8833,32.8163,32.8738,59515.0
2022-06-21 13:10:00,34.34,34.44,34.32,34.43,81147.0,32.8738,32.9695,32.8546,32.9599,81147.0
2022-06-21 13:15:00,34.43,34.43,34.37,34.37,72039.0,32.9599,32.9599,32.9025,32.9025,72039.0
2022-06-21 13:20:00,34.38,34.39,34.32,34.37,40080.0,32.9121,32.9216,32.8546,32.9025,40080.0
2022-06-21 13:25:00,34.38,34.4,34.31,34.34,65104.0,32.9121,32.9312,32.845,32.8738,65104.0
2022-06-21 13:30:00,34.34,34.43,34.34,34.4,63694.0,32.8738,32.9599,32.8738,32.9312,63694.0
2022-06-21 13:35:00,34.4,34.41,34.32,34.33,64310.0,32.9312,32.9408,32.8546,32.8642,64310.0
2022-06-21 13:40:00,34.33,34.34,34.26,34.33,66173.0,32.8642,32.8738,32.7972,32.8642,66173.0
2022-06-21 13:45:00,34.32,34.33,34.25,34.3,60861.0,32.8546,32.8642,32.7876,32.8355,60861.0
2022-06-21 13:50:00,34.3,34.33,34.26,34.26,43976.0,32.8355,32.8642,32.7972,32.7972,43976.0
2022-06-21 13:55:00,34.26,34.3,34.23,34.27,70817.0,32.7972,32.8355,32.7685,32.8068,70817.0
2022-06-21 14:00:00,34.27,34.3,34.23,34.3,78380.0,32.8068,32.8355,32.7685,32.8355,78380.0
2022-06-21 14:05:00,34.3,34.38,34.29,34.36,68504.0,32.8355,32.9121,32.8259,32.8929,68504.0
2022-06-21 14:10:00,34.37,34.38,34.31,34.32,64615.0,32.9025,32.9121,32.845,32.8546,64615.0
2022-06-21 14:15:00,34.33,34.34,34.28,34.3,66442.0,32.8642,32.8738,32.8163,32.8355,66442.0
2022-06-21 14:20:00,34.29,34.34,34.25,34.26,61021.0,32.8259,32.8738,32.7876,32.7972,61021.0
2022-06-21 14:25:00,34.26,34.32,34.25,34.3,98373.0,32.7972,32.8546,32.7876,32.8355,98373.0
2022-06-21 14:30:00,34.3,34.32,34.26,34.32,55586.0,32.8355,32.8546,32.7972,32.8546,55586.0
2022-06-21 14:35:00,34.32,34.32,34.21,34.23,79367.0,32.8546,32.8546,32.7493,32.7685,79367.0
2022-06-21 14:40:00,34.23,34.32,34.21,34.25,123631.0,32.7685,32.8546,32.7493,32.7876,123631.0
2022-06-21 14:45:00,34.24,34.26,34.19,34.2,63387.0,32.778,32.7972,32.7302,32.7397,63387.0
2022-06-21 14:50:00,34.2,34.31,34.19,34.29,109061.0,32.7397,32.845,32.7302,32.8259,109061.0
2022-06-21 14:55:00,34.29,34.31,34.25,34.26,77150.0,32.8259,32.845,32.7876,32.7972,77150.0
2022-06-21 15:00:00,34.26,34.3,34.22,34.27,163583.0,32.7972,32.8355,32.7589,32.8068,163583.0
2022-06-21 15:05:00,34.27,34.33,34.24,34.32,121269.0,32.8068,32.8642,32.778,32.8546,121269.0
2022-06-21 15:10:00,34.32,34.35,34.29,34.34,95241.0,32.8546,32.8833,32.8259,32.8738,95241.0
2022-06-21 15:15:00,34.34,34.39,34.32,34.33,217353.0,32.8738,32.9216,32.8546,32.8642,217353.0
2022-06-21 15:20:00,34.34,34.37,34.3,34.33,104964.0,32.8738,32.9025,32.8355,32.8642,104964.0
2022-06-21 15:25:00,34.32,34.33,34.26,34.32,140023.0,32.8546,32.8642,32.7972,32.8546,140023.0
2022-06-21 15:30:00,34.32,34.32,34.23,34.26,223750.0,32.8546,32.8546,32.7685,32.7972,223750.0
2022-06-21 15:35:00,34.25,34.26,34.18,34.19,268635.0,32.7876,32.7972,32.7206,32.7302,268635.0
2022-06-21 15:40:00,34.19,34.2,34.14,34.15,142436.0,32.7302,32.7397,32.6823,32.6919,142436.0
2022-06-21 15:45:00,34.15,34.17,34.1,34.13,281387.0,32.6919,32.711,32.644,32.6727,281387.0
2022-06-21 15:50:00,34.14,34.2,34.07,34.08,638379.0,32.6823,32.7397,32.6153,32.6249,638379.0
2022-06-21 15:55:00,34.08,34.09,34.0,34.03,820034.0,32.6249,32.6344,32.5483,32.577,820034.0
2022-06-22 09:30:00,32.25,32.25,31.89,32.12,1158909.0,30.873,30.873,30.5284,30.7486,1158909.0
2022-06-22 09:35:00,32.13,32.25,31.75,31.75,483445.0,30.7581,30.873,30.3944,30.3944,483445.0
2022-06-22 09:40:00,31.76,31.93,31.62,31.83,533048.0,30.4039,30.5667,30.2699,30.4709,533048.0
2022-06-22 09:45:00,31.82,31.89,31.72,31.81,410204.0,30.4614,30.5284,30.3656,30.4518,410204.0
2022-06-22 09:50:00,31.82,31.91,31.65,31.8,696586.0,30.4614,30.5475,30.2986,30.4422,696586.0
2022-06-22 09:55:00,31.8,31.86,31.65,31.67,306458.0,30.4422,30.4997,30.2986,30.3178,306458.0
2022-06-22 10:00:00,31.67,31.71,31.51,31.62,488240.0,30.3178,30.3561,30.1646,30.2699,488240.0
2022-06-22 10:05:00,31.61,31.64,31.53,31.57,532917.0,30.2603,30.2891,30.1837,30.222,532917.0
2022-06-22 10:10:00,31.57,31.8,31.54,31.76,588662.0,30.222,30.4422,30.1933,30.4039,588662.0
2022-06-22 10:15:00,31.75,31.9,31.71,31.78,518745.0,30.3944,30.5379,30.3561,30.4231,518745.0
2022-06-22 10:20:00,31.78,32.23,31.76,32.22,541708.0,30.4231,30.8539,30.4039,30.8443,541708.0
2022-06-22 10:25:00,32.22,32.23,32.0,32.05,379003.0,30.8443,30.8539,30.6337,30.6815,379003.0
2022-06-22 10:30:00,32.05,32.07,31.89,31.96,293602.0,30.6815,30.7007,30.5284,30.5954,293602.0
2022-06-22 10:35:00,31.95,32.12,31.92,32.07,266700.0,30.5858,30.7486,30.5571,30.7007,266700.0
2022-06-22 10:40:00,32.07,32.08,31.82,31.86,242238.0,30.7007,30.7103,30.4614,30.4997,242238.0
2022-06-22 10:45:00,31.86,31.89,31.62,31.63,351050.0,30.4997,30.5284,30.2699,30.2795,351050.0
2022-06-22 10:50:00,31.63,31.66,31.57,31.58,328626.0,30.2795,30.3082,30.222,30.2316,328626.0
2022-06-22 10:55:00,31.58,31.62,31.51,31.52,295397.0,30.2316,30.2699,30.1646,30.1742,295397.0
2022-06-22 11:00:00,31.52,31.53,31.38,31.5,593015.0,30.1742,30.1837,30.0402,30.155,593015.0
2022-06-22 11:05:00,31.49,31.53,31.43,31.51,308867.0,30.1455,30.1837,30.088,30.1646,308867.0
2022-06-22 11:10:00,31.52,31.58,31.43,31.46,392009.0,30.1742,30.2316,30.088,30.1167,392009.0
2022-06-22 11:15:00,31.46,31.51,31.44,31.49,255069.0,30.1167,30.1646,30.0976,30.1455,255069.0
2022-06-22 11:20:00,31.49,31.53,31.4,31.53,390178.0,30.1455,30.1837,30.0593,30.1837,390178.0
2022-06-22 11:25:00,31.53,31.63,31.51,31.56,260255.0,30.1837,30.2795,30.1646,30.2125,260255.0
2022-06-22 11:30:00,31.56,31.65,31.53,31.53,403069.0,30.2125,30.2986,30.1837,30.1837,403069.0
2022-06-22 11:35:00,31.54,31.6,31.51,31.55,206191.0,30.1933,30.2508,30.1646,30.2029,206191.0
2022-06-22 11:40:00,31.55,31.55,31.36,31.38,403339.0,30.2029,30.2029,30.021,30.0402,403339.0
2022-06-22 11:45:00,31.37,31.42,31.34,31.39,281336.0,30.0306,30.0784,30.0019,30.0497,281336.0
2022-06-22 11:50:00,31.39,31.44,31.37,31.4,303746.0,30.0497,30.0976,30.0306,30.0593,303746.0
2022-06-22 11:55:00,31.4,31.45,31.34,31.35,148395.0,30.0593,30.1072,30.0019,30.0114,148395.0
2022-06-22 12:00:00,31.35,31.47,31.35,31.42,300049.0,30.0114,30.1263,30.0114,30.0784,300049.0
2022-06-22 12:05:00,31.41,31.43,31.27,31.3,257525.0,30.0689,30.088,29.9348,29.9636,257525.0
2022-06-22 12:10:00,31.3,31.31,31.17,31.21,525904.0,29.9636,29.9731,29.8391,29.8774,525904.0
2022-06-22 12:15:00,31.22,31.3,31.21,31.29,367012.0,29.887,29.9636,29.8774,29.954,367012.0
2022-06-22 12:20:00,31.28,31.41,31.26,31.37,171504.0,29.9444,30.0689,29.9253,30.0306,171504.0
2022-06-22 12:25:00,31.37,31.37,31.24,31.25,272327.0,30.0306,30.0306,29.9061,29.9157,272327.0
2022-06-22 12:30:00,31.24,31.32,31.23,31.3,210292.0,29.9061,29.9827,29.8966,29.9636,210292.0
2022-06-22 12:35:00,31.29,31.33,31.26,31.29,193654.0,29.954,29.9923,29.9253,29.954,193654.0
2022-06-22 12:40:00,31.29,31.41,31.28,31.39,249535.0,29.954,30.0689,29.9444,30.0497,249535.0
2022-06-22 12:45:00,31.39,31.43,31.36,31.41,322224.0,30.0497,30.088,30.021,30.0689,322224.0
2022-06-22 12:50:00,31.42,31.49,31.41,31.42,334848.0,30.0784,30.1455,30.0689,30.0784,334848.0
2022-06-22 12:55:00,31.43,31.51,31.42,31.5,296670.0,30.088,30.1646,30.0784,30.155,296670.0
2022-06-22 13:00:00,31.5,31.56,31.43,31.45,311826.0,30.155,30.2125,30.088,30.1072,311826.0
2022-06-22 13:05:00,31.44,31.47,31.4,31.46,196592.0,30.0976,30.1263,30.0593,30.1167,196592.0
2022-06-22 13:10:00,31.46,31.6,31.45,31.6,159454.0,30.1167,30.2508,30.1072,30.2508,159454.0
2022-06-22 13:15:00,31.6,31.71,31.59,31.7,176054.0,30.2508,30.3561,30.2412,30.3465,176054.0
2022-06-22 13:20:00,31.71,31.77,31.7,31.73,259052.0,30.3561,30.4135,30.3465,30.3752,259052.0
2022-06-22 13:25:00,31.73,31.74,31.65,31.69,232402.0,30.3752,30.3848,30.2986,30.3369,232402.0
2022-06-22 13:30:00,31.69,31.69,31.62,31.65,112508.0,30.3369,30.3369,30.2699,30.2986,112508.0
2022-06-22 13:35:00,31.65,31.76,31.61,31.76,246300.0,30.2986,30.4039,30.2603,30.4039,246300.0
2022-06-22 13:40:00,31.75,31.88,31.74,31.86,234202.0,30.3944,30.5188,30.3848,30.4997,234202.0
2022-06-22 13:45:00,31.86,32.01,31.85,32.01,291883.0,30.4997,30.6433,30.4901,30.6433,291883.0
2022-06-22 13:50:00,32.0,32.01,31.92,31.93,275773.0,30.6337,30.6433,30.5571,30.5667,275773.0
2022-06-22 13:55:00,31.93,31.96,31.88,31.92,198153.0,30.5667,30.5954,30.5188,30.5571,198153.0
2022-06-22 14:00:00,31.92,31.93,31.77,31.82,161876.0,30.5571,30.5667,30.4135,30.4614,161876.0
2022-06-22 14:05:00,31.82,31.97,31.81,31.96,177017.0,30.4614,30.605,30.4518,30.5954,177017.0
2022-06-22 14:10:00,31.96,31.96,31.86,31.91,134872.0,30.5954,30.5954,30.4997,30.5475,134872.0
2022-06-22 14:15:00,31.91,31.94,31.79,31.82,199555.0,30.5475,30.5762,30.4326,30.4614,199555.0
2022-06-22 14:20:00,31.82,31.83,31.75,31.8,128078.0,30.4614,30.4709,30.3944,30.4422,128078.0
2022-06-22 14:25:00,31.81,31.84,31.71,31.8,162114.0,30.4518,30.4805,30.3561,30.4422,162114.0
2022-06-22 14:30:00,31.8,31.83,31.74,31.77,110205.0,30.4422,30.4709,30.3848,30.4135,110205.0
2022-06-22 14:35:00,31.77,31.78,31.72,31.74,127615.0,30.4135,30.4231,30.3656,30.3848,127615.0
2022-06-22 14:40:00,31.73,31.73,31.66,31.7,99572.0,30.3752,30.3752,30.3082,30.3465,99572.0
2022-06-22 14:45:00,31.69,31.72,31.65,31.67,128518.0,30.3369,30.3656,30.2986,30.3178,128518.0
2022-06-22 14:50:00,31.67,31.68,31.62,31.63,117380.0,30.3178,30.3273,30.2699,30.2795,117380.0
2022-06-22 14:55:00,31.64,31.69,31.62,31.63,149252.0,30.2891,30.3369,30.2699,30.2795,149252.0
2022-06-22 15:00:00,31.63,31.67,31.56,31.66,199462.0,30.2795,30.3178,30.2125,30.3082,199462.0
2022-06-22 15:05:00,31.66,31.66,31.6,31.61,199949.0,30.3082,30.3082,30.2508,30.2603,199949.0
2022-06-22 15:10:00,31.6,31.61,31.52,31.57,271318.0,30.2508,30.2603,30.1742,30.222,271318.0
2022-06-22 15:15:00,31.56,31.59,31.53,31.55,187011.0,30.2125,30.2412,30.1837,30.2029,187011.0
2022-06-22 15:20:00,31.55,31.61,31.54,31.56,268208.0,30.2029,30.2603,30.1933,30.2125,268208.0
2022-06-22 15:25:00,31.56,31.58,31.42,31.44,305134.0,30.2125,30.2316,30.0784,30.0976,305134.0
2022-06-22 15:30:00,31.44,31.51,31.41,31.46,416597.0,30.0976,30.1646,30.0689,30.1167,416597.0
2022-06-22 15:35:00,31.46,31.49,31.41,31.45,322760.0,30.1167,30.1455,30.0689,30.1072,322760.0
2022-06-22 15:40:00,31.44,31.5,31.4,31.49,426054.0,30.0976,30.155,30.0593,30.1455,426054.0
2022-06-22 15:45:00,31.49,31.5,31.42,31.44,664127.0,30.1455,30.155,30.0784,30.0976,664127.0
2022-06-22 15:50:00,31.44,31.45,31.32,31.39,902963.0,30.0976,30.1072,29.9827,30.0497,902963.0
2022-06-22 15:55:00,31.39,31.39,31.29,31.32,1225791.0,30.0497,30.0497,29.954,29.9827,1225791.0
2022-06-23 09:30:00,30.46,30.87,30.4,30.62,1065973.0,29.1594,29.5519,29.102,29.3126,1065973.0
2022-06-23 09:35:00,30.61,30.78,30.49,30.5,516175.0,29.303,29.4658,29.1882,29.1977,516175.0
2022-06-23 09:40:00,30.5,30.52,30.21,30.23,965873.0,29.1977,29.2169,28.9201,28.9393,965873.0
2022-06-23 09:45:00,30.23,30.38,29.88,29.9,1196609.0,28.9393,29.0828,28.6042,28.6233,1196609.0
2022-06-23 09:50:00,29.89,29.99,29.79,29.88,1268422.0,28.6138,28.7095,28.518,28.6042,1268422.0
2022-06-23 09:55:00,29.88,29.89,29.56,29.77,1144515.0,28.6042,28.6138,28.2979,28.4989,1144515.0
2022-06-23 10:00:00,29.77,30.01,29.74,29.94,1144814.0,28.4989,28.7286,28.4702,28.6616,1144814.0
2022-06-23 10:05:00,29.94,30.08,29.7,29.7,725560.0,28.6616,28.7957,28.4319,28.4319,725560.0
2022-06-23 10:10:00,29.71,30.12,29.67,30.08,944258.0,28.4415,28.834,28.4032,28.7957,944258.0
2022-06-23 10:15:00,30.09,30.16,29.98,30.07,486126.0,28.8052,28.8722,28.6999,28.7861,486126.0
2022-06-23 10:20:00,30.08,30.32,30.02,30.2,604176.0,28.7957,29.0254,28.7382,28.9105,604176.0
2022-06-23 10:25:00,30.2,30.35,30.09,30.28,510673.0,28.9105,29.0541,28.8052,28.9871,510673.0
2022-06-23 10:30:00,30.29,30.35,30.15,30.17,834042.0,28.9967,29.0541,28.8627,28.8818,834042.0
2022-06-23 10:35:00,30.16,30.29,30.05,30.28,436946.0,28.8722,28.9967,28.7669,28.9871,436946.0
2022-06-23 10:40:00,30.29,30.36,30.2,30.24,450871.0,28.9967,29.0637,28.9105,28.9488,450871.0
2022-06-23 10:45:00,30.24,30.28,30.18,30.2,354402.0,28.9488,28.9871,28.8914,28.9105,354402.0
2022-06-23 10:50:00,30.2,30.25,30.13,30.18,237037.0,28.9105,28.9584,28.8435,28.8914,237037.0
2022-06-23 10:55:00,30.18,30.18,30.04,30.1,293769.0,28.8914,28.8914,28.7574,28.8148,293769.0
2022-06-23 11:00:00,30.11,30.12,29.91,29.92,496046.0,28.8244,28.834,28.6329,28.6425,496046.0
2022-06-23 11:05:00,29.92,30.07,29.9,30.07,313085.0,28.6425,28.7861,28.6233,28.7861,313085.0
2022-06-23 11:10:00,30.07,30.18,30.05,30.1,210609.0,28.7861,28.8914,28.7669,28.8148,210609.0
2022-06-23 11:15:00,30.1,30.1,29.99,30.01,226081.0,28.8148,28.8148,28.7095,28.7286,226081.0
2022-06-23 11:20:00,30.01,30.08,29.88,29.96,359545.0,28.7286,28.7957,28.6042,28.6808,359545.0
2022-06-23 11:25:00,29.96,29.98,29.88,29.92,219039.0,28.6808,28.6999,28.6042,28.6425,219039.0
2022-06-23 11:30:00,29.92,29.97,29.82,29.87,379575.0,28.6425,28.6904,28.5468,28.5946,379575.0
2022-06-23 11:35:00,29.86,29.86,29.76,29.76,338247.0,28.5851,28.5851,28.4893,28.4893,338247.0
2022-06-23 11:40:00,29.77,29.82,29.75,29.81,173140.0,28.4989,28.5468,28.4797,28.5372,173140.0
2022-06-23 11:45:00,29.81,29.84,29.71,29.84,248467.0,28.5372,28.5659,28.4415,28.5659,248467.0
2022-06-23 11:50:00,29.84,29.85,29.72,29.73,199839.0,28.5659,28.5755,28.451,28.4606,199839.0
2022-06-23 11:55:00,29.72,29.72,29.63,29.66,278267.0,28.451,28.451,28.3649,28.3936,278267.0
2022-06-23 12:00:00,29.67,29.7,29.61,29.62,403282.0,28.4032,28.4319,28.3457,28.3553,403282.0
2022-06-23 12:05:00,29.62,29.7,29.59,29.7,363581.0,28.3553,28.4319,28.3266,28.4319,363581.0
2022-06-23 12:10:00,29.69,29.73,29.56,29.57,329507.0,28.4223,28.4606,28.2979,28.3074,329507.0
2022-06-23 12:15:00,29.56,29.57,29.5,29.52,409394.0,28.2979,28.3074,28.2404,28.2596,409394.0
2022-06-23 12:20:00,29.52,29.53,29.35,29.37,443721.0,28.2596,28.2691,28.0968,28.116,443721.0
2022-06-23 12:25:00,29.39,29.39,29.27,29.28,389097.0,28.1351,28.1351,28.0202,28.0298,389097.0
2022-06-23 12:30:00,29.27,29.29,29.16,29.17,258329.0,28.0202,28.0394,27.9149,27.9245,258329.0
2022-06-23 12:35:00,29.18,29.22,29.09,29.16,545068.0,27.9341,27.9724,27.8479,27.9149,545068.0
2022-06-23 12:40:00,29.16,29.16,29.05,29.1,598215.0,27.9149,27.9149,27.8096,27.8575,598215.0
2022-06-23 12:45:00,29.1,29.12,28.96,29.04,523966.0,27.8575,27.8766,27.7235,27.8001,523966.0
2022-06-23 12:50:00,29.04,29.04,28.88,28.92,305409.0,27.8001,27.8001,27.6469,27.6852,305409.0
2022-06-23 12:55:00,28.92,28.98,28.87,28.98,725890.0,27.6852,27.7426,27.6373,27.7426,725890.0
2022-06-23 13:00:00,28.97,29.06,28.87,29.03,540543.0,27.7331,27.8192,27.6373,27.7905,540543.0
2022-06-23 13:05:00,29.03,29.21,29.02,29.18,381303.0,27.7905,27.9628,27.7809,27.9341,381303.0
2022-06-23 13:10:00,29.19,29.33,29.15,29.26,318117.0,27.9437,28.0777,27.9054,28.0107,318117.0
2022-06-23 13:15:00,29.27,29.39,29.23,29.34,342547.0,28.0202,28.1351,27.982,28.0873,342547.0
2022-06-23 13:20:00,29.33,29.36,29.25,29.34,201205.0,28.0777,28.1064,28.0011,28.0873,201205.0
2022-06-23 13:25:00,29.34,29.39,29.25,29.26,254985.0,28.0873,28.1351,28.0011,28.0107,254985.0
2022-06-23 13:30:00,29.25,29.39,29.18,29.2,474641.0,28.0011,28.1351,27.9341,27.9532,474641.0
2022-06-23 13:35:00,29.19,29.2,29.05,29.07,205524.0,27.9437,27.9532,27.8096,27.8288,205524.0
2022-06-23 13:40:00,29.08,29.14,29.04,29.12,195004.0,27.8384,27.8958,27.8001,27.8766,195004.0
2022-06-23 13:45:00,29.13,29.16,29.08,29.1,179925.0,27.8862,27.9149,27.8384,27.8575,179925.0
2022-06-23 13:50:00,29.11,29.19,29.09,29.13,180573.0,27.8671,27.9437,27.8479,27.8862,180573.0
2022-06-23 13:55:00,29.14,29.23,29.13,29.21,302041.0,27.8958,27.982,27.8862,27.9628,302041.0
2022-06-23 14:00:00,29.21,29.23,29.13,29.17,328799.0,27.9628,27.982,27.8862,27.9245,328799.0
2022-06-23 14:05:00,29.18,29.23,29.17,29.2,193662.0,27.9341,27.982,27.9245,27.9532,193662.0
2022-06-23 14:10:00,29.2,29.23,29.15,29.19,185178.0,27.9532,27.982,27.9054,27.9437,185178.0
2022-06-23 14:15:00,29.19,29.23,29.13,29.21,161394.0,27.9437,27.982,27.8862,27.9628,161394.0
2022-06-23 14:20:00,29.21,29.24,29.14,29.24,254664.0,27.9628,27.9915,27.8958,27.9915,254664.0
2022-06-23 14:25:00,29.24,29.26,29.18,29.22,227571.0,27.9915,28.0107,27.9341,27.9724,227571.0
2022-06-23 14:30:00,29.23,29.36,29.21,29.35,309126.0,27.982,28.1064,27.9628,28.0968,309126.0
2022-06-23 14:35:00,29.34,29.41,29.3,29.39,367645.0,28.0873,28.1543,28.049,28.1351,367645.0
2022-06-23 14:40:00,29.39,29.43,29.36,29.42,278727.0,28.1351,28.1734,28.1064,28.1638,278727.0
2022-06-23 14:45:00,29.43,29.44,29.39,29.41,169787.0,28.1734,28.183,28.1351,28.1543,169787.0
2022-06-23 14:50:00,29.41,29.45,29.4,29.45,227832.0,28.1543,28.1926,28.1447,28.1926,227832.0
2022-06-23 14:55:00,29.45,29.45,29.39,29.43,148585.0,28.1926,28.1926,28.1351,28.1734,148585.0
2022-06-23 15:00:00,29.42,29.49,29.35,29.46,331883.0,28.1638,28.2308,28.0968,28.2021,331883.0
2022-06-23 15:05:00,29.46,29.54,29.45,29.48,411996.0,28.2021,28.2787,28.1926,28.2213,411996.0
2022-06-23 15:10:00,29.49,29.5,29.45,29.47,221988.0,28.2308,28.2404,28.1926,28.2117,221988.0
2022-06-23 15:15:00,29.47,29.49,29.4,29.43,356816.0,28.2117,28.2308,28.1447,28.1734,356816.0
2022-06-23 15:20:00,29.42,29.49,29.4,29.47,314662.0,28.1638,28.2308,28.1447,28.2117,314662.0
2022-06-23 15:25:00,29.47,29.58,29.46,29.54,391104.0,28.2117,28.317,28.2021,28.2787,391104.0
2022-06-23 15:30:00,29.54,29.65,29.53,29.64,470086.0,28.2787,28.384,28.2691,28.3744,470086.0
2022-06-23 15:35:00,29.64,29.65,29.57,29.62,459586.0,28.3744,28.384,28.3074,28.3553,459586.0
2022-06-23 15:40:00,29.62,29.64,29.59,29.59,509574.0,28.3553,28.3744,28.3266,28.3266,509574.0
2022-06-23 15:45:00,29.59,29.64,29.56,29.59,680620.0,28.3266,28.3744,28.2979,28.3266,680620.0
2022-06-23 15:50:00,29.59,29.66,29.55,29.57,946847.0,28.3266,28.3936,28.2883,28.3074,946847.0
2022-06-23 15:55:00,29.57,29.58,29.52,29.58,1272737.0,28.3074,28.317,28.2596,28.317,1272737.0
2022-06-24 09:30:00,29.76,29.78,29.44,29.46,766451.0,28.4893,28.5085,28.183,28.2021,766451.0
2022-06-24 09:35:00,29.46,29.68,29.15,29.67,928283.0,28.2021,28.4127,27.9054,28.4032,928283.0
2022-06-24 09:40:00,29.67,29.9,29.55,29.81,463617.0,28.4032,28.6233,28.2883,28.5372,463617.0
2022-06-24 09:45:00,29.8,29.97,29.78,29.96,531765.0,28.5276,28.6904,28.5085,28.6808,531765.0
2022-06-24 09:50:00,29.96,29.97,29.73,29.84,476609.0,28.6808,28.6904,28.4606,28.5659,476609.0
2022-06-24 09:55:00,29.83,29.87,29.67,29.75,428334.0,28.5563,28.5946,28.4032,28.4797,428334.0
2022-06-24 10:00:00,29.75,30.26,29.7,30.16,1008258.0,28.4797,28.968,28.4319,28.8722,1008258.0
2022-06-24 10:05:00,30.16,30.22,30.02,30.1,640980.0,28.8722,28.9297,28.7382,28.8148,640980.0
2022-06-24 10:10:00,30.1,30.13,29.95,30.09,635833.0,28.8148,28.8435,28.6712,28.8052,635833.0
2022-06-24 10:15:00,30.08,30.17,30.07,30.13,312886.0,28.7957,28.8818,28.7861,28.8435,312886.0
2022-06-24 10:20:00,30.13,30.24,30.1,30.24,472806.0,28.8435,28.9488,28.8148,28.9488,472806.0
2022-06-24 10:25:00,30.24,30.3,30.15,30.23,447962.0,28.9488,29.0063,28.8627,28.9393,447962.0
2022-06-24 10:30:00,30.24,30.35,30.22,30.24,267701.0,28.9488,29.0541,28.9297,28.9488,267701.0
2022-06-24 10:35:00,30.25,30.34,30.22,30.23,292865.0,28.9584,29.0446,28.9297,28.9393,292865.0
2022-06-24 10:40:00,30.24,30.32,30.08,30.15,545346.0,28.9488,29.0254,28.7957,28.8627,545346.0
2022-06-24 10:45:00,30.16,30.3,30.11,30.3,192881.0,28.8722,29.0063,28.8244,29.0063,192881.0
2022-06-24 10:50:00,30.3,30.47,30.3,30.46,474631.0,29.0063,29.169,29.0063,29.1594,474631.0
2022-06-24 10:55:00,30.46,30.47,30.35,30.35,273081.0,29.1594,29.169,29.0541,29.0541,273081.0
2022-06-24 11:00:00,30.36,30.43,30.34,30.38,320454.0,29.0637,29.1307,29.0446,29.0828,320454.0
2022-06-24 11:05:00,30.39,30.44,30.33,30.4,287568.0,29.0924,29.1403,29.035,29.102,287568.0
2022-06-24 11:10:00,30.4,30.41,30.3,30.35,237883.0,29.102,29.1116,29.0063,29.0541,237883.0
2022-06-24 11:15:00,30.35,30.37,30.26,30.26,282974.0,29.0541,29.0733,28.968,28.968,282974.0
2022-06-24 11:20:00,30.26,30.3,30.24,30.28,191347.0,28.968,29.0063,28.9488,28.9871,191347.0
2022-06-24 11:25:00,30.28,30.44,30.27,30.44,255826.0,28.9871,29.1403,28.9775,29.1403,255826.0
2022-06-24 11:30:00,30.44,30.45,30.31,30.34,177411.0,29.1403,29.1499,29.0158,29.0446,177411.0
2022-06-24 11:35:00,30.33,30.41,30.3,30.4,185351.0,29.035,29.1116,29.0063,29.102,185351.0
2022-06-24 11:40:00,30.39,30.52,30.37,30.46,348497.0,29.0924,29.2169,29.0733,29.1594,348497.0
2022-06-24 11:45:00,30.46,30.5,30.39,30.4,197036.0,29.1594,29.1977,29.0924,29.102,197036.0
2022-06-24 11:50:00,30.4,30.52,30.37,30.5,165138.0,29.102,29.2169,29.0733,29.1977,165138.0
2022-06-24 11:55:00,30.5,30.51,30.46,30.5,107405.0,29.1977,29.2073,29.1594,29.1977,107405.0
2022-06-24 12:00:00,30.49,30.61,30.47,30.61,274063.0,29.1882,29.303,29.169,29.303,274063.0
2022-06-24 12:05:00,30.61,30.65,30.55,30.55,202001.0,29.303,29.3413,29.2456,29.2456,202001.0
2022-06-24 12:10:00,30.55,30.57,30.45,30.51,149703.0,29.2456,29.2647,29.1499,29.2073,149703.0
2022-06-24 12:15:00,30.51,30.54,30.48,30.52,83607.0,29.2073,29.236,29.1786,29.2169,83607.0
2022-06-24 12:20:00,30.53,30.53,30.4,30.45,129001.0,29.2264,29.2264,29.102,29.1499,129001.0
2022-06-24 12:25:00,30.45,30.46,30.34,30.38,163903.0,29.1499,29.1594,29.0446,29.0828,163903.0
2022-06-24 12:30:00,30.38,30.4,30.31,30.31,301115.0,29.0828,29.102,29.0158,29.0158,301115.0
2022-06-24 12:35:00,30.31,30.43,30.28,30.42,105299.0,29.0158,29.1307,28.9871,29.1211,105299.0
2022-06-24 12:40:00,30.42,30.48,30.41,30.48,100033.0,29.1211,29.1786,29.1116,29.1786,100033.0
2022-06-24 12:45:00,30.47,30.49,30.42,30.46,79554.0,29.169,29.1882,29.1211,29.1594,79554.0
2022-06-24 12:50:00,30.46,30.49,30.41,30.46,94450.0,29.1594,29.1882,29.1116,29.1594,94450.0
2022-06-24 12:55:00,30.47,30.51,30.45,30.5,115592.0,29.169,29.2073,29.1499,29.1977,115592.0
2022-06-24 13:00:00,30.49,30.53,30.48,30.5,79665.0,29.1882,29.2264,29.1786,29.1977,79665.0
2022-06-24 13:05:00,30.49,30.5,30.44,30.46,74566.0,29.1882,29.1977,29.1403,29.1594,74566.0
2022-06-24 13:10:00,30.46,30.51,30.45,30.51,99198.0,29.1594,29.2073,29.1499,29.2073,99198.0
2022-06-24 13:15:00,30.51,30.52,30.46,30.49,117332.0,29.2073,29.2169,29.1594,29.1882,117332.0
2022-06-24 13:20:00,30.5,30.53,30.47,30.47,84464.0,29.1977,29.2264,29.169,29.169,84464.0
2022-06-24 13:25:00,30.48,30.51,30.44,30.46,150220.0,29.1786,29.2073,29.1403,29.1594,150220.0
2022-06-24 13:30:00,30.46,30.54,30.43,30.53,161374.0,29.1594,29.236,29.1307,29.2264,161374.0
2022-06-24 13:35:00,30.54,30.56,30.45,30.46,118761.0,29.236,29.2552,29.1499,29.1594,118761.0
2022-06-24 13:40:00,30.46,30.51,30.43,30.49,111700.0,29.1594,29.2073,29.1307,29.1882,111700.0
2022-06-24 13:45:00,30.5,30.54,30.46,30.54,167516.0,29.1977,29.236,29.1594,29.236,167516.0
2022-06-24 13:50:00,30.54,30.57,30.48,30.49,170690.0,29.236,29.2647,29.1786,29.1882,170690.0
2022-06-24 13:55:00,30.49,30.52,30.44,30.44,109710.0,29.1882,29.2169,29.1403,29.1403,109710.0
2022-06-24 14:00:00,30.45,30.52,30.43,30.48,159255.0,29.1499,29.2169,29.1307,29.1786,159255.0
2022-06-24 14:05:00,30.48,30.54,30.47,30.51,298022.0,29.1786,29.236,29.169,29.2073,298022.0
2022-06-24 14:10:00,30.52,30.61,30.51,30.59,207532.0,29.2169,29.303,29.2073,29.2839,207532.0
2022-06-24 14:15:00,30.6,30.62,30.55,30.59,161333.0,29.2935,29.3126,29.2456,29.2839,161333.0
2022-06-24 14:20:00,30.59,30.61,30.56,30.58,123195.0,29.2839,29.303,29.2552,29.2743,123195.0
2022-06-24 14:25:00,30.59,30.6,30.55,30.6,123151.0,29.2839,29.2935,29.2456,29.2935,123151.0
2022-06-24 14:30:00,30.6,30.62,30.56,30.6,228289.0,29.2935,29.3126,29.2552,29.2935,228289.0
2022-06-24 14:35:00,30.61,30.61,30.55,30.58,123511.0,29.303,29.303,29.2456,29.2743,123511.0
2022-06-24 14:40:00,30.58,30.67,30.57,30.62,126011.0,29.2743,29.3605,29.2647,29.3126,126011.0
2022-06-24 14:45:00,30.62,30.69,30.61,30.69,96430.0,29.3126,29.3796,29.303,29.3796,96430.0
2022-06-24 14:50:00,30.69,30.71,30.65,30.66,299940.0,29.3796,29.3988,29.3413,29.3509,299940.0
2022-06-24 14:55:00,30.67,30.73,30.65,30.71,173513.0,29.3605,29.4179,29.3413,29.3988,173513.0
2022-06-24 15:00:00,30.71,30.72,30.68,30.71,134970.0,29.3988,29.4083,29.37,29.3988,134970.0
2022-06-24 15:05:00,30.71,30.72,30.65,30.66,345251.0,29.3988,29.4083,29.3413,29.3509,345251.0
2022-06-24 15:10:00,30.66,30.73,30.64,30.71,179171.0,29.3509,29.4179,29.3317,29.3988,179171.0
2022-06-24 15:15:00,30.71,30.74,30.7,30.73,148402.0,29.3988,29.4275,29.3892,29.4179,148402.0
2022-06-24 15:20:00,30.72,30.78,30.72,30.78,173808.0,29.4083,29.4658,29.4083,29.4658,173808.0
2022-06-24 15:25:00,30.78,30.78,30.72,30.77,229584.0,29.4658,29.4658,29.4083,29.4562,229584.0
2022-06-24 15:30:00,30.77,30.84,30.76,30.8,269840.0,29.4562,29.5232,29.4466,29.4849,269840.0
2022-06-24 15:35:00,30.8,30.89,30.78,30.84,609731.0,29.4849,29.5711,29.4658,29.5232,609731.0
2022-06-24 15:40:00,30.84,30.94,30.82,30.9,457833.0,29.5232,29.6189,29.5041,29.5806,457833.0
2022-06-24 15:45:00,30.89,30.94,30.84,30.86,697667.0,29.5711,29.6189,29.5232,29.5424,697667.0
2022-06-24 15:50:00,30.86,30.94,30.85,30.92,1015076.0,29.5424,29.6189,29.5328,29.5998,1015076.0
2022-06-24 15:55:00,30.93,30.99,30.88,30.99,1947046.0,29.6094,29.6668,29.5615,29.6668,1947046.0
2022-06-27 09:30:00,31.58,31.58,30.8,30.86,802059.0,30.2316,30.2316,29.4849,29.5424,802059.0
2022-06-27 09:35:00,30.86,31.07,30.72,30.84,560003.0,29.5424,29.7434,29.4083,29.5232,560003.0
2022-06-27 09:40:00,30.82,31.04,30.73,30.99,425000.0,29.5041,29.7147,29.4179,29.6668,425000.0
2022-06-27 09:45:00,30.97,31.01,30.72,30.84,306955.0,29.6477,29.6859,29.4083,29.5232,306955.0
2022-06-27 09:50:00,30.84,31.18,30.74,31.17,381994.0,29.5232,29.8487,29.4275,29.8391,381994.0
2022-06-27 09:55:00,31.15,31.16,30.93,31.08,192920.0,29.82,29.8295,29.6094,29.753,192920.0
2022-06-27 10:00:00,31.09,31.37,31.08,31.3,320607.0,29.7625,30.0306,29.753,29.9636,320607.0
2022-06-27 10:05:00,31.3,31.33,30.9,30.99,219588.0,29.9636,29.9923,29.5806,29.6668,219588.0
2022-06-27 10:10:00,30.99,31.04,30.86,30.99,247824.0,29.6668,29.7147,29.5424,29.6668,247824.0
2022-06-27 10:15:00,31.0,31.04,30.89,31.0,133830.0,29.6764,29.7147,29.5711,29.6764,133830.0
2022-06-27 10:20:00,31.01,31.07,30.96,30.97,160848.0,29.6859,29.7434,29.6381,29.6477,160848.0
2022-06-27 10:25:00,30.96,31.02,30.91,30.95,125419.0,29.6381,29.6955,29.5902,29.6285,125419.0
2022-06-27 10:30:00,30.95,31.16,30.94,31.16,233297.0,29.6285,29.8295,29.6189,29.8295,233297.0
2022-06-27 10:35:00,31.17,31.3,31.09,31.27,186993.0,29.8391,29.9636,29.7625,29.9348,186993.0
2022-06-27 10:40:00,31.27,31.44,31.26,31.42,206367.0,29.9348,30.0976,29.9253,30.0784,206367.0
2022-06-27 10:45:00,31.43,31.51,31.4,31.5,221956.0,30.088,30.1646,30.0593,30.155,221956.0
2022-06-27 10:50:00,31.5,31.57,31.46,31.51,176786.0,30.155,30.222,30.1167,30.1646,176786.0
2022-06-27 10:55:00,31.5,31.61,31.49,31.52,181206.0,30.155,30.2603,30.1455,30.1742,181206.0
2022-06-27 11:00:00,31.52,31.53,31.35,31.4,295134.0,30.1742,30.1837,30.0114,30.0593,295134.0
2022-06-27 11:05:00,31.4,31.45,31.36,31.37,125123.0,30.0593,30.1072,30.021,30.0306,125123.0
2022-06-27 11:10:00,31.38,31.5,31.35,31.45,155713.0,30.0402,30.155,30.0114,30.1072,155713.0
2022-06-27 11:15:00,31.46,31.5,31.39,31.43,116529.0,30.1167,30.155,30.0497,30.088,116529.0
2022-06-27 11:20:00,31.42,31.53,31.4,31.51,88190.0,30.0784,30.1837,30.0593,30.1646,88190.0
2022-06-27 11:25:00,31.52,31.54,31.43,31.48,408609.0,30.1742,30.1933,30.088,30.1359,408609.0
2022-06-27 11:30:00,31.47,31.48,31.39,31.4,146567.0,30.1263,30.1359,30.0497,30.0593,146567.0
2022-06-27 11:35:00,31.39,31.43,31.3,31.31,179692.0,30.0497,30.088,29.9636,29.9731,179692.0
2022-06-27 11:40:00,31.31,31.41,31.3,31.35,181240.0,29.9731,30.0689,29.9636,30.0114,181240.0
2022-06-27 11:45:00,31.36,31.41,31.3,31.31,91060.0,30.021,30.0689,29.9636,29.9731,91060.0
2022-06-27 11:50:00,31.31,31.33,31.26,31.3,139404.0,29.9731,29.9923,29.9253,29.9636,139404.0
2022-06-27 11:55:00,31.29,31.31,31.2,31.3,158506.0,29.954,29.9731,29.8678,29.9636,158506.0
2022-06-27 12:00:00,31.3,31.31,31.16,31.19,120497.0,29.9636,29.9731,29.8295,29.8583,120497.0
2022-06-27 12:05:00,31.21,31.21,31.08,31.12,141971.0,29.8774,29.8774,29.753,29.7913,141971.0
2022-06-27 12:10:00,31.11,31.13,31.05,31.11,99363.0,29.7817,29.8008,29.7242,29.7817,99363.0
2022-06-27 12:15:00,31.11,31.18,31.08,31.16,121363.0,29.7817,29.8487,29.753,29.8295,121363.0
2022-06-27 12:20:00,31.16,31.19,31.1,31.1,118463.0,29.8295,29.8583,29.7721,29.7721,118463.0
2022-06-27 12:25:00,31.09,31.1,30.96,30.98,134090.0,29.7625,29.7721,29.6381,29.6572,134090.0
2022-06-27 12:30:00,30.97,30.97,30.84,30.86,112990.0,29.6477,29.6477,29.5232,29.5424,112990.0
2022-06-27 12:35:00,30.85,31.01,30.84,31.01,106180.0,29.5328,29.6859,29.5232,29.6859,106180.0
2022-06-27 12:40:00,31.01,31.05,30.99,31.05,96466.0,29.6859,29.7242,29.6668,29.7242,96466.0
2022-06-27 12:45:00,31.05,31.09,31.0,31.06,81297.0,29.7242,29.7625,29.6764,29.7338,81297.0
2022-06-27 12:50:00,31.06,31.09,31.05,31.07,50813.0,29.7338,29.7625,29.7242,29.7434,50813.0
2022-06-27 12:55:00,31.07,31.09,31.03,31.07,55721.0,29.7434,29.7625,29.7051,29.7434,55721.0
2022-06-27 13:00:00,31.07,31.09,31.0,31.02,79624.0,29.7434,29.7625,29.6764,29.6955,79624.0
2022-06-27 13:05:00,31.02,31.05,30.97,31.04,121390.0,29.6955,29.7242,29.6477,29.7147,121390.0
2022-06-27 13:10:00,31.04,31.09,31.02,31.07,81652.0,29.7147,29.7625,29.6955,29.7434,81652.0
2022-06-27 13:15:00,31.06,31.1,31.01,31.05,104919.0,29.7338,29.7721,29.6859,29.7242,104919.0
2022-06-27 13:20:00,31.05,31.07,31.0,31.01,121175.0,29.7242,29.7434,29.6764,29.6859,121175.0
2022-06-27 13:25:00,31.02,31.03,30.98,31.02,117588.0,29.6955,29.7051,29.6572,29.6955,117588.0
2022-06-27 13:30:00,31.01,31.01,30.94,30.96,56242.0,29.6859,29.6859,29.6189,29.6381,56242.0
2022-06-27 13:35:00,30.97,30.99,30.91,30.94,102732.0,29.6477,29.6668,29.5902,29.6189,102732.0
2022-06-27 13:40:00,30.93,30.95,30.83,30.86,90593.0,29.6094,29.6285,29.5136,29.5424,90593.0
2022-06-27 13:45:00,30.87,30.87,30.79,30.85,101890.0,29.5519,29.5519,29.4753,29.5328,101890.0
2022-06-27 13:50:00,30.85,30.92,30.85,30.91,102864.0,29.5328,29.5998,29.5328,29.5902,102864.0
2022-06-27 13:55:00,30.9,30.92,30.87,30.9,70535.0,29.5806,29.5998,29.5519,29.5806,70535.0
2022-06-27 14:00:00,30.88,30.95,30.84,30.93,135718.0,29.5615,29.6285,29.5232,29.6094,135718.0
2022-06-27 14:05:00,30.93,30.97,30.88,30.96,212713.0,29.6094,29.6477,29.5615,29.6381,212713.0
2022-06-27 14:10:00,30.96,31.03,30.95,31.0,168042.0,29.6381,29.7051,29.6285,29.6764,168042.0
2022-06-27 14:15:00,31.01,31.08,31.0,31.08,122729.0,29.6859,29.753,29.6764,29.753,122729.0
2022-06-27 14:20:00,31.08,31.08,31.0,31.03,125671.0,29.753,29.753,29.6764,29.7051,125671.0
2022-06-27 14:25:00,31.03,31.03,30.97,31.01,108930.0,29.7051,29.7051,29.6477,29.6859,108930.0
2022-06-27 14:30:00,31.01,31.08,30.98,31.08,139672.0,29.6859,29.753,29.6572,29.753,139672.0
2022-06-27 14:35:00,31.07,31.17,31.05,31.15,105490.0,29.7434,29.8391,29.7242,29.82,105490.0
2022-06-27 14:40:00,31.15,31.15,31.06,31.08,54704.0,29.82,29.82,29.7338,29.753,54704.0
2022-06-27 14:45:00,31.08,31.15,31.07,31.12,99233.0,29.753,29.82,29.7434,29.7913,99233.0
2022-06-27 14:50:00,31.13,31.14,31.06,31.1,63165.0,29.8008,29.8104,29.7338,29.7721,63165.0
2022-06-27 14:55:00,31.1,31.11,31.05,31.08,91759.0,29.7721,29.7817,29.7242,29.753,91759.0
2022-06-27 15:00:00,31.09,31.09,30.93,30.96,118978.0,29.7625,29.7625,29.6094,29.6381,118978.0
2022-06-27 15:05:00,30.96,31.05,30.94,31.04,110716.0,29.6381,29.7242,29.6189,29.7147,110716.0
2022-06-27 15:10:00,31.04,31.14,31.03,31.12,102427.0,29.7147,29.8104,29.7051,29.7913,102427.0
2022-06-27 15:15:00,31.13,31.15,31.1,31.12,128777.0,29.8008,29.82,29.7721,29.7913,128777.0
2022-06-27 15:20:00,31.12,31.13,31.08,31.13,109527.0,29.7913,29.8008,29.753,29.8008,109527.0
2022-06-27 15:25:00,31.13,31.15,31.07,31.1,147666.0,29.8008,29.82,29.7434,29.7721,147666.0
2022-06-27 15:30:00,31.09,31.09,30.99,31.05,302422.0,29.7625,29.7625,29.6668,29.7242,302422.0
2022-06-27 15:35:00,31.06,31.09,31.02,31.07,499903.0,29.7338,29.7625,29.6955,29.7434,499903.0
2022-06-27 15:40:00,31.07,31.16,31.04,31.16,207484.0,29.7434,29.8295,29.7147,29.8295,207484.0
2022-06-27 15:45:00,31.15,31.18,31.06,31.1,287449.0,29.82,29.8487,29.7338,29.7721,287449.0
2022-06-27 15:50:00,31.1,31.1,30.93,30.96,349974.0,29.7721,29.7721,29.6094,29.6381,349974.0
2022-06-27 15:55:00,30.96,31.03,30.95,31.03,442490.0,29.6381,29.7051,29.6285,29.7051,442490.0
2022-06-28 09:30:00,31.55,31.84,31.39,31.82,1014598.0,30.2029,30.4805,30.0497,30.4614,1014598.0
2022-06-28 09:35:00,31.81,32.3,31.68,32.27,710313.0,30.4518,30.9209,30.3273,30.8922,710313.0
2022-06-28 09:40:00,32.27,32.28,31.93,32.08,507237.0,30.8922,30.9017,30.5667,30.7103,507237.0
2022-06-28 09:45:00,32.07,32.29,31.9,31.96,774578.0,30.7007,30.9113,30.5379,30.5954,774578.0
2022-06-28 09:50:00,31.96,32.2,31.94,32.19,617481.0,30.5954,30.8251,30.5762,30.8156,617481.0
2022-06-28 09:55:00,32.2,32.26,32.07,32.25,361486.0,30.8251,30.8826,30.7007,30.873,361486.0
2022-06-28 10:00:00,32.25,32.28,31.95,32.03,240997.0,30.873,30.9017,30.5858,30.6624,240997.0
2022-06-28 10:05:00,32.02,32.05,31.86,32.01,391493.0,30.6528,30.6815,30.4997,30.6433,391493.0
2022-06-28 10:10:00,32.01,32.01,31.9,31.96,179311.0,30.6433,30.6433,30.5379,30.5954,179311.0
2022-06-28 10:15:00,31.96,32.03,31.84,31.87,188202.0,30.5954,30.6624,30.4805,30.5092,188202.0
2022-06-28 10:20:00,31.86,31.87,31.71,31.82,188787.0,30.4997,30.5092,30.3561,30.4614,188787.0
2022-06-28 10:25:00,31.8,31.83,31.66,31.67,149882.0,30.4422,30.4709,30.3082,30.3178,149882.0
2022-06-28 10:30:00,31.66,31.68,31.49,31.5,257299.0,30.3082,30.3273,30.1455,30.155,257299.0
2022-06-28 10:35:00,31.49,31.58,31.45,31.54,391154.0,30.1455,30.2316,30.1072,30.1933,391154.0
2022-06-28 10:40:00,31.53,31.56,31.43,31.54,142146.0,30.1837,30.2125,30.088,30.1933,142146.0
2022-06-28 10:45:00,31.54,31.55,31.39,31.47,198593.0,30.1933,30.2029,30.0497,30.1263,198593.0
2022-06-28 10:50:00,31.47,31.57,31.43,31.57,311906.0,30.1263,30.222,30.088,30.222,311906.0
2022-06-28 10:55:00,31.57,31.63,31.54,31.6,173525.0,30.222,30.2795,30.1933,30.2508,173525.0
2022-06-28 11:00:00,31.59,31.82,31.57,31.78,234124.0,30.2412,30.4614,30.222,30.4231,234124.0
2022-06-28 11:05:00,31.78,31.92,31.76,31.81,266987.0,30.4231,30.5571,30.4039,30.4518,266987.0
2022-06-28 11:10:00,31.82,31.85,31.61,31.66,260669.0,30.4614,30.4901,30.2603,30.3082,260669.0
2022-06-28 11:15:00,31.65,31.66,31.42,31.43,141483.0,30.2986,30.3082,30.0784,30.088,141483.0
2022-06-28 11:20:00,31.42,31.48,31.33,31.34,190552.0,30.0784,30.1359,29.9923,30.0019,190552.0
2022-06-28 11:25:00,31.34,31.36,31.22,31.22,265384.0,30.0019,30.021,29.887,29.887,265384.0
2022-06-28 11:30:00,31.23,31.31,31.18,31.21,294450.0,29.8966,29.9731,29.8487,29.8774,294450.0
2022-06-28 11:35:00,31.2,31.23,31.04,31.06,197375.0,29.8678,29.8966,29.7147,29.7338,197375.0
2022-06-28 11:40:00,31.06,31.15,31.03,31.11,278773.0,29.7338,29.82,29.7051,29.7817,278773.0
2022-06-28 11:45:00,31.11,31.27,31.11,31.27,196560.0,29.7817,29.9348,29.7817,29.9348,196560.0
2022-06-28 11:50:00,31.26,31.27,31.1,31.13,139262.0,29.9253,29.9348,29.7721,29.8008,139262.0
2022-06-28 11:55:00,31.12,31.15,31.02,31.08,299857.0,29.7913,29.82,29.6955,29.753,299857.0
2022-06-28 12:00:00,31.07,31.09,30.99,31.0,198483.0,29.7434,29.7625,29.6668,29.6764,198483.0
2022-06-28 12:05:00,31.0,31.06,30.95,31.0,353459.0,29.6764,29.7338,29.6285,29.6764,353459.0
2022-06-28 12:10:00,31.0,31.2,30.99,31.13,118571.0,29.6764,29.8678,29.6668,29.8008,118571.0
2022-06-28 12:15:00,31.12,31.18,31.05,31.15,95857.0,29.7913,29.8487,29.7242,29.82,95857.0
2022-06-28 12:20:00,31.15,31.22,31.13,31.18,112243.0,29.82,29.887,29.8008,29.8487,112243.0
2022-06-28 12:25:00,31.18,31.25,31.14,31.25,210775.0,29.8487,29.9157,29.8104,29.9157,210775.0
2022-06-28 12:30:00,31.25,31.26,31.11,31.12,90793.0,29.9157,29.9253,29.7817,29.7913,90793.0
2022-06-28 12:35:00,31.11,31.19,31.11,31.17,89672.0,29.7817,29.8583,29.7817,29.8391,89672.0
2022-06-28 12:40:00,31.17,31.22,31.15,31.2,79807.0,29.8391,29.887,29.82,29.8678,79807.0
2022-06-28 12:45:00,31.2,31.23,31.1,31.12,74329.0,29.8678,29.8966,29.7721,29.7913,74329.0
2022-06-28 12:50:00,31.12,31.17,31.12,31.13,100820.0,29.7913,29.8391,29.7913,29.8008,100820.0
2022-06-28 12:55:00,31.13,31.16,31.08,31.16,94834.0,29.8008,29.8295,29.753,29.8295,94834.0
2022-06-28 13:00:00,31.15,31.22,31.09,31.17,159144.0,29.82,29.887,29.7625,29.8391,159144.0
2022-06-28 13:05:00,31.18,31.18,30.98,30.98,96656.0,29.8487,29.8487,29.6572,29.6572,96656.0
2022-06-28 13:10:00,30.97,31.01,30.91,30.96,131753.0,29.6477,29.6859,29.5902,29.6381,131753.0
2022-06-28 13:15:00,30.96,31.03,30.95,30.97,64392.0,29.6381,29.7051,29.6285,29.6477,64392.0
2022-06-28 13:20:00,30.96,30.99,30.89,30.97,101697.0,29.6381,29.6668,29.5711,29.6477,101697.0
2022-06-28 13:25:00,30.97,31.01,30.92,31.01,71257.0,29.6477,29.6859,29.5998,29.6859,71257.0
2022-06-28 13:30:00,31.0,31.02,30.91,30.92,81547.0,29.6764,29.6955,29.5902,29.5998,81547.0
2022-06-28 13:35:00,30.91,30.94,30.88,30.94,108506.0,29.5902,29.6189,29.5615,29.6189,108506.0
2022-06-28 13:40:00,30.93,31.04,30.92,31.01,144566.0,29.6094,29.7147,29.5998,29.6859,144566.0
2022-06-28 13:45:00,31.01,31.06,31.0,31.05,100024.0,29.6859,29.7338,29.6764,29.7242,100024.0
2022-06-28 13:50:00,31.05,31.08,30.97,31.01,122339.0,29.7242,29.753,29.6477,29.6859,122339.0
2022-06-28 13:55:00,31.0,31.04,30.99,31.02,94794.0,29.6764,29.7147,29.6668,29.6955,94794.0
2022-06-28 14:00:00,31.02,31.13,31.0,31.1,169786.0,29.6955,29.8008,29.6764,29.7721,169786.0
2022-06-28 14:05:00,31.1,31.11,31.0,31.0,126496.0,29.7721,29.7817,29.6764,29.6764,126496.0
2022-06-28 14:10:00,31.0,31.04,30.87,30.91,215233.0,29.6764,29.7147,29.5519,29.5902,215233.0
2022-06-28 14:15:00,30.9,30.9,30.8,30.83,103421.0,29.5806,29.5806,29.4849,29.5136,103421.0
2022-06-28 14:20:00,30.83,30.85,30.77,30.78,88425.0,29.5136,29.5328,29.4562,29.4658,88425.0
2022-06-28 14:25:00,30.77,30.84,30.77,30.8,115843.0,29.4562,29.5232,29.4562,29.4849,115843.0
2022-06-28 14:30:00,30.8,30.8,30.74,30.75,101768.0,29.4849,29.4849,29.4275,29.4371,101768.0
2022-06-28 14:35:00,30.75,30.76,30.67,30.71,183029.0,29.4371,29.4466,29.3605,29.3988,183029.0
2022-06-28 14:40:00,30.71,30.74,30.68,30.73,106826.0,29.3988,29.4275,29.37,29.4179,106826.0
2022-06-28 14:45:00,30.72,30.84,30.7,30.84,79105.0,29.4083,29.5232,29.3892,29.5232,79105.0
2022-06-28 14:50:00,30.83,30.86,30.82,30.85,88444.0,29.5136,29.5424,29.5041,29.5328,88444.0
2022-06-28 14:55:00,30.85,30.86,30.77,30.78,79843.0,29.5328,29.5424,29.4562,29.4658,79843.0
2022-06-28 15:00:00,30.78,30.83,30.77,30.8,212384.0,29.4658,29.5136,29.4562,29.4849,212384.0
2022-06-28 15:05:00,30.8,30.84,30.78,30.83,127939.0,29.4849,29.5232,29.4658,29.5136,127939.0
2022-06-28 15:10:00,30.83,30.9,30.82,30.87,180337.0,29.5136,29.5806,29.5041,29.5519,180337.0
2022-06-28 15:15:00,30.87,30.92,30.83,30.91,137680.0,29.5519,29.5998,29.5136,29.5902,137680.0
2022-06-28 15:20:00,30.91,30.93,30.86,30.92,71773.0,29.5902,29.6094,29.5424,29.5998,71773.0
2022-06-28 15:25:00,30.93,30.94,30.84,30.88,123103.0,29.6094,29.6189,29.5232,29.5615,123103.0
2022-06-28 15:30:00,30.87,30.91,30.84,30.86,180410.0,29.5519,29.5902,29.5232,29.5424,180410.0
2022-06-28 15:35:00,30.86,30.9,30.79,30.86,186160.0,29.5424,29.5806,29.4753,29.5424,186160.0
2022-06-28 15:40:00,30.86,30.88,30.77,30.8,195707.0,29.5424,29.5615,29.4562,29.4849,195707.0
2022-06-28 15:45:00,30.8,30.87,30.75,30.87,456537.0,29.4849,29.5519,29.4371,29.5519,456537.0
2022-06-28 15:50:00,30.86,30.87,30.74,30.8,504629.0,29.5424,29.5519,29.4275,29.4849,504629.0
2022-06-28 15:55:00,30.81,30.82,30.74,30.78,804084.0,29.4945,29.5041,29.4275,29.4658,804084.0
2022-06-29 09:30:00,31.28,31.3,30.79,30.98,571920.0,29.9444,29.9636,29.4753,29.6572,571920.0
2022-06-29 09:35:00,30.98,30.99,30.64,30.69,313435.0,29.6572,29.6668,29.3317,29.3796,313435.0
2022-06-29 09:40:00,30.68,30.72,30.52,30.57,215525.0,29.37,29.4083,29.2169,29.2647,215525.0
2022-06-29 09:45:00,30.57,30.7,30.42,30.62,272074.0,29.2647,29.3892,29.1211,29.3126,272074.0
2022-06-29 09:50:00,30.59,30.81,30.57,30.77,152271.0,29.2839,29.4945,29.2647,29.4562,152271.0
2022-06-29 09:55:00,30.76,30.8,30.6,30.67,145075.0,29.4466,29.4849,29.2935,29.3605,145075.0
2022-06-29 10:00:00,30.66,30.79,30.55,30.72,134191.0,29.3509,29.4753,29.2456,29.4083,134191.0
2022-06-29 10:05:00,30.71,30.79,30.64,30.71,147665.0,29.3988,29.4753,29.3317,29.3988,147665.0
2022-06-29 10:10:00,30.71,30.85,30.69,30.74,211795.0,29.3988,29.5328,29.3796,29.4275,211795.0
2022-06-29 10:15:00,30.73,30.76,30.58,30.6,269831.0,29.4179,29.4466,29.2743,29.2935,269831.0
2022-06-29 10:20:00,30.61,30.69,30.56,30.69,257270.0,29.303,29.3796,29.2552,29.3796,257270.0
2022-06-29 10:25:00,30.68,30.79,30.6,30.69,221574.0,29.37,29.4753,29.2935,29.3796,221574.0
2022-06-29 10:30:00,30.69,30.76,30.61,30.68,200540.0,29.3796,29.4466,29.303,29.37,200540.0
2022-06-29 10:35:00,30.67,30.68,30.55,30.64,134217.0,29.3605,29.37,29.2456,29.3317,134217.0
2022-06-29 10:40:00,30.64,30.68,30.57,30.63,182755.0,29.3317,29.37,29.2647,29.3222,182755.0
2022-06-29 10:45:00,30.63,30.67,30.38,30.41,326248.0,29.3222,29.3605,29.0828,29.1116,326248.0
2022-06-29 10:50:00,30.42,30.45,30.24,30.29,162103.0,29.1211,29.1499,28.9488,28.9967,162103.0
2022-06-29 10:55:00,30.29,30.29,30.16,30.16,158442.0,28.9967,28.9967,28.8722,28.8722,158442.0
2022-06-29 11:00:00,30.16,30.19,30.07,30.09,187263.0,28.8722,28.901,28.7861,28.8052,187263.0
2022-06-29 11:05:00,30.09,30.12,30.01,30.05,278228.0,28.8052,28.834,28.7286,28.7669,278228.0
2022-06-29 11:10:00,30.05,30.09,30.01,30.04,158665.0,28.7669,28.8052,28.7286,28.7574,158665.0
2022-06-29 11:15:00,30.04,30.19,30.02,30.1,270893.0,28.7574,28.901,28.7382,28.8148,270893.0
2022-06-29 11:20:00,30.09,30.11,29.99,30.05,200354.0,28.8052,28.8244,28.7095,28.7669,200354.0
2022-06-29 11:25:00,30.05,30.15,30.03,30.11,108715.0,28.7669,28.8627,28.7478,28.8244,108715.0
2022-06-29 11:30:00,30.11,30.15,30.07,30.12,166916.0,28.8244,28.8627,28.7861,28.834,166916.0
2022-06-29 11:35:00,30.12,30.21,30.08,30.12,144011.0,28.834,28.9201,28.7957,28.834,144011.0
2022-06-29 11:40:00,30.13,30.18,30.08,30.13,288717.0,28.8435,28.8914,28.7957,28.8435,288717.0
2022-06-29 11:45:00,30.13,30.27,30.11,30.22,217052.0,28.8435,28.9775,28.8244,28.9297,217052.0
2022-06-29 11:50:00,30.23,30.33,30.2,30.31,72121.0,28.9393,29.035,28.9105,29.0158,72121.0
2022-06-29 11:55:00,30.3,30.35,30.28,30.35,121589.0,29.0063,29.0541,28.9871,29.0541,121589.0
2022-06-29 12:00:00,30.34,30.4,30.29,30.37,103854.0,29.0446,29.102,28.9967,29.0733,103854.0
2022-06-29 12:05:00,30.38,30.39,30.24,30.25,70445.0,29.0828,29.0924,28.9488,28.9584,70445.0
2022-06-29 12:10:00,30.25,30.27,30.2,30.23,82507.0,28.9584,28.9775,28.9105,28.9393,82507.0
2022-06-29 12:15:00,30.23,30.32,30.22,30.29,97195.0,28.9393,29.0254,28.9297,28.9967,97195.0
2022-06-29 12:20:00,30.3,30.31,30.2,30.2,63787.0,29.0063,29.0158,28.9105,28.9105,63787.0
2022-06-29 12:25:00,30.2,30.22,30.13,30.15,349233.0,28.9105,28.9297,28.8435,28.8627,349233.0
2022-06-29 12:30:00,30.15,30.19,30.12,30.14,49797.0,28.8627,28.901,28.834,28.8531,49797.0
2022-06-29 12:35:00,30.15,30.25,30.14,30.23,64377.0,28.8627,28.9584,28.8531,28.9393,64377.0
2022-06-29 12:40:00,30.23,30.27,30.2,30.23,49973.0,28.9393,28.9775,28.9105,28.9393,49973.0
2022-06-29 12:45:00,30.24,30.25,30.15,30.15,42771.0,28.9488,28.9584,28.8627,28.8627,42771.0
2022-06-29 12:50:00,30.16,30.21,30.14,30.19,53479.0,28.8722,28.9201,28.8531,28.901,53479.0
2022-06-29 12:55:00,30.19,30.22,30.13,30.21,38430.0,28.901,28.9297,28.8435,28.9201,38430.0
2022-06-29 13:00:00,30.21,30.3,30.19,30.21,363317.0,28.9201,29.0063,28.901,28.9201,363317.0
2022-06-29 13:05:00,30.21,30.29,30.18,30.27,63497.0,28.9201,28.9967,28.8914,28.9775,63497.0
2022-06-29 13:10:00,30.27,30.3,30.12,30.13,58267.0,28.9775,29.0063,28.834,28.8435,58267.0
2022-06-29 13:15:00,30.12,30.13,30.02,30.04,59728.0,28.834,28.8435,28.7382,28.7574,59728.0
2022-06-29 13:20:00,30.05,30.07,30.0,30.07,86654.0,28.7669,28.7861,28.7191,28.7861,86654.0
2022-06-29 13:25:00,30.07,30.18,30.05,30.16,77815.0,28.7861,28.8914,28.7669,28.8722,77815.0
2022-06-29 13:30:00,30.16,30.17,30.1,30.15,66869.0,28.8722,28.8818,28.8148,28.8627,66869.0
2022-06-29 13:35:00,30.15,30.23,30.13,30.21,81557.0,28.8627,28.9393,28.8435,28.9201,81557.0
2022-06-29 13:40:00,30.21,30.25,30.19,30.25,51402.0,28.9201,28.9584,28.901,28.9584,51402.0
2022-06-29 13:45:00,30.25,30.3,30.23,30.27,85709.0,28.9584,29.0063,28.9393,28.9775,85709.0
2022-06-29 13:50:00,30.27,30.3,30.25,30.29,77132.0,28.9775,29.0063,28.9584,28.9967,77132.0
2022-06-29 13:55:00,30.29,30.37,30.28,30.35,61939.0,28.9967,29.0733,28.9871,29.0541,61939.0
2022-06-29 14:00:00,30.34,30.44,30.33,30.44,62186.0,29.0446,29.1403,29.035,29.1403,62186.0
2022-06-29 14:05:00,30.44,30.46,30.38,30.39,63649.0,29.1403,29.1594,29.0828,29.0924,63649.0
2022-06-29 14:10:00,30.39,30.4,30.34,30.38,92976.0,29.0924,29.102,29.0446,29.0828,92976.0
2022-06-29 14:15:00,30.38,30.46,30.34,30.43,136452.0,29.0828,29.1594,29.0446,29.1307,136452.0
2022-06-29 14:20:00,30.43,30.44,30.31,30.31,86453.0,29.1307,29.1403,29.0158,29.0158,86453.0
2022-06-29 14:25:00,30.32,30.36,30.29,30.35,153346.0,29.0254,29.0637,28.9967,29.0541,153346.0
2022-06-29 14:30:00,30.35,30.37,30.28,30.32,80994.0,29.0541,29.0733,28.9871,29.0254,80994.0
2022-06-29 14:35:00,30.33,30.35,30.3,30.32,84208.0,29.035,29.0541,29.0063,29.0254,84208.0
2022-06-29 14:40:00,30.31,30.32,30.24,30.25,170786.0,29.0158,29.0254,28.9488,28.9584,170786.0
2022-06-29 14:45:00,30.24,30.33,30.24,30.3,88241.0,28.9488,29.035,28.9488,29.0063,88241.0
2022-06-29 14:50:00,30.31,30.35,30.3,30.34,72842.0,29.0158,29.0541,29.0063,29.0446,72842.0
2022-06-29 14:55:00,30.35,30.37,30.29,30.3,92630.0,29.0541,29.0733,28.9967,29.0063,92630.0
2022-06-29 15:00:00,30.3,30.3,30.22,30.25,149451.0,29.0063,29.0063,28.9297,28.9584,149451.0
2022-06-29 15:05:00,30.25,30.3,30.23,30.28,116012.0,28.9584,29.0063,28.9393,28.9871,116012.0
2022-06-29 15:10:00,30.27,30.32,30.24,30.3,172519.0,28.9775,29.0254,28.9488,29.0063,172519.0
2022-06-29 15:15:00,30.3,30.38,30.27,30.31,109076.0,29.0063,29.0828,28.9775,29.0158,109076.0
2022-06-29 15:20:00,30.32,30.37,30.28,30.37,128218.0,29.0254,29.0733,28.9871,29.0733,128218.0
2022-06-29 15:25:00,30.37,30.39,30.33,30.37,124293.0,29.0733,29.0924,29.035,29.0733,124293.0
2022-06-29 15:30:00,30.37,30.38,30.25,30.25,201958.0,29.0733,29.0828,28.9584,28.9584,201958.0
2022-06-29 15:35:00,30.25,30.29,30.22,30.28,289436.0,28.9584,28.9967,28.9297,28.9871,289436.0
2022-06-29 15:40:00,30.29,30.29,30.24,30.27,262690.0,28.9967,28.9967,28.9488,28.9775,262690.0
2022-06-29 15:45:00,30.27,30.32,30.25,30.29,266119.0,28.9775,29.0254,28.9584,28.9967,266119.0
2022-06-29 15:50:00,30.3,30.35,30.21,30.28,348890.0,29.0063,29.0541,28.9201,28.9871,348890.0
2022-06-29 15:55:00,30.28,30.32,30.27,30.3,459611.0,28.9871,29.0254,28.9775,29.0063,459611.0
2022-06-30 09:30:00,29.72,30.06,29.39,29.99,910554.0,28.451,28.7765,28.1351,28.7095,910554.0
2022-06-30 09:35:00,29.99,29.99,29.71,29.71,283659.0,28.7095,28.7095,28.4415,28.4415,283659.0
2022-06-30 09:40:00,29.72,29.78,29.59,29.68,327636.0,28.451,28.5085,28.3266,28.4127,327636.0
2022-06-30 09:45:00,29.69,29.85,29.64,29.77,392785.0,28.4223,28.5755,28.3744,28.4989,392785.0
2022-06-30 09:50:00,29.76,29.76,29.34,29.45,393085.0,28.4893,28.4893,28.0873,28.1926,393085.0
2022-06-30 09:55:00,29.43,29.52,29.33,29.42,322329.0,28.1734,28.2596,28.0777,28.1638,322329.0
2022-06-30 10:00:00,29.42,29.43,29.15,29.19,423758.0,28.1638,28.1734,27.9054,27.9437,423758.0
2022-06-30 10:05:00,29.19,29.31,29.12,29.28,248845.0,27.9437,28.0585,27.8766,28.0298,248845.0
2022-06-30 10:10:00,29.28,29.59,29.25,29.59,307358.0,28.0298,28.3266,28.0011,28.3266,307358.0
2022-06-30 10:15:00,29.58,29.68,29.53,29.59,204341.0,28.317,28.4127,28.2691,28.3266,204341.0
2022-06-30 10:20:00,29.59,29.59,29.4,29.53,284892.0,28.3266,28.3266,28.1447,28.2691,284892.0
2022-06-30 10:25:00,29.52,29.59,29.47,29.55,235207.0,28.2596,28.3266,28.2117,28.2883,235207.0
2022-06-30 10:30:00,29.55,29.64,29.47,29.53,204376.0,28.2883,28.3744,28.2117,28.2691,204376.0
2022-06-30 10:35:00,29.53,29.57,29.24,29.25,151543.0,28.2691,28.3074,27.9915,28.0011,151543.0
2022-06-30 10:40:00,29.25,29.27,29.07,29.08,255983.0,28.0011,28.0202,27.8288,27.8384,255983.0
2022-06-30 10:45:00,29.08,29.1,28.99,29.0,361317.0,27.8384,27.8575,27.7522,27.7618,361317.0
2022-06-30 10:50:00,29.01,29.1,29.0,29.06,286902.0,27.7713,27.8575,27.7618,27.8192,286902.0
2022-06-30 10:55:00,29.05,29.17,29.02,29.14,520440.0,27.8096,27.9245,27.7809,27.8958,520440.0
2022-06-30 11:00:00,29.14,29.24,29.08,29.24,341446.0,27.8958,27.9915,27.8384,27.9915,341446.0
2022-06-30 11:05:00,29.24,29.38,29.22,29.38,156815.0,27.9915,28.1255,27.9724,28.1255,156815.0
2022-06-30 11:10:00,29.37,29.42,29.3,29.35,120382.0,28.116,28.1638,28.049,28.0968,120382.0
2022-06-30 11:15:00,29.35,29.52,29.34,29.47,130907.0,28.0968,28.2596,28.0873,28.2117,130907.0
2022-06-30 11:20:00,29.47,29.62,29.46,29.54,340095.0,28.2117,28.3553,28.2021,28.2787,340095.0
2022-06-30 11:25:00,29.53,29.71,29.51,29.66,126490.0,28.2691,28.4415,28.25,28.3936,126490.0
2022-06-30 11:30:00,29.66,29.68,29.59,29.6,79667.0,28.3936,28.4127,28.3266,28.3362,79667.0
2022-06-30 11:35:00,29.6,29.65,29.52,29.65,145912.0,28.3362,28.384,28.2596,28.384,145912.0
2022-06-30 11:40:00,29.66,29.75,29.63,29.74,118850.0,28.3936,28.4797,28.3649,28.4702,118850.0
2022-06-30 11:45:00,29.74,29.87,29.71,29.81,134912.0,28.4702,28.5946,28.4415,28.5372,134912.0
2022-06-30 11:50:00,29.81,29.85,29.78,29.79,142339.0,28.5372,28.5755,28.5085,28.518,142339.0
2022-06-30 11:55:00,29.78,29.78,29.71,29.76,97556.0,28.5085,28.5085,28.4415,28.4893,97556.0
2022-06-30 12:00:00,29.75,29.76,29.64,29.68,175558.0,28.4797,28.4893,28.3744,28.4127,175558.0
2022-06-30 12:05:00,29.68,29.68,29.53,29.55,71545.0,28.4127,28.4127,28.2691,28.2883,71545.0
2022-06-30 12:10:00,29.55,29.63,29.52,29.63,79004.0,28.2883,28.3649,28.2596,28.3649,79004.0
2022-06-30 12:15:00,29.63,29.69,29.6,29.68,114949.0,28.3649,28.4223,28.3362,28.4127,114949.0
2022-06-30 12:20:00,29.68,29.77,29.64,29.76,124554.0,28.4127,28.4989,28.3744,28.4893,124554.0
2022-06-30 12:25:00,29.76,29.87,29.75,29.87,182287.0,28.4893,28.5946,28.4797,28.5946,182287.0
2022-06-30 12:30:00,29.88,29.98,29.87,29.9,399497.0,28.6042,28.6999,28.5946,28.6233,399497.0
2022-06-30 12:35:00,29.9,29.9,29.76,29.77,79570.0,28.6233,28.6233,28.4893,28.4989,79570.0
2022-06-30 12:40:00,29.76,29.79,29.72,29.77,74243.0,28.4893,28.518,28.451,28.4989,74243.0
2022-06-30 12:45:00,29.77,29.82,29.7,29.71,114416.0,28.4989,28.5468,28.4319,28.4415,114416.0
2022-06-30 12:50:00,29.71,29.73,29.68,29.71,101918.0,28.4415,28.4606,28.4127,28.4415,101918.0
2022-06-30 12:55:00,29.72,29.72,29.6,29.65,74737.0,28.451,28.451,28.3362,28.384,74737.0
2022-06-30 13:00:00,29.65,29.7,29.61,29.67,76333.0,28.384,28.4319,28.3457,28.4032,76333.0
2022-06-30 13:05:00,29.66,29.67,29.53,29.55,99191.0,28.3936,28.4032,28.2691,28.2883,99191.0
2022-06-30 13:10:00,29.55,29.55,29.41,29.43,242734.0,28.2883,28.2883,28.1543,28.1734,242734.0
2022-06-30 13:15:00,29.43,29.54,29.42,29.53,94073.0,28.1734,28.2787,28.1638,28.2691,94073.0
2022-06-30 13:20:00,29.53,29.61,29.5,29.58,111000.0,28.2691,28.3457,28.2404,28.317,111000.0
2022-06-30 13:25:00,29.58,29.6,29.55,29.57,88655.0,28.317,28.3362,28.2883,28.3074,88655.0
2022-06-30 13:30:00,29.57,29.64,29.56,29.63,141718.0,28.3074,28.3744,28.2979,28.3649,141718.0
2022-06-30 13:35:00,29.62,29.68,29.58,29.6,82939.0,28.3553,28.4127,28.317,28.3362,82939.0
2022-06-30 13:40:00,29.61,29.66,29.5,29.51,87055.0,28.3457,28.3936,28.2404,28.25,87055.0
2022-06-30 13:45:00,29.51,29.63,29.5,29.63,80290.0,28.25,28.3649,28.2404,28.3649,80290.0
2022-06-30 13:50:00,29.63,29.68,29.58,29.6,111725.0,28.3649,28.4127,28.317,28.3362,111725.0
2022-06-30 13:55:00,29.61,29.61,29.51,29.55,69332.0,28.3457,28.3457,28.25,28.2883,69332.0
2022-06-30 14:00:00,29.55,29.58,29.49,29.54,97196.0,28.2883,28.317,28.2308,28.2787,97196.0
2022-06-30 14:05:00,29.54,29.57,29.45,29.46,70435.0,28.2787,28.3074,28.1926,28.2021,70435.0
2022-06-30 14:10:00,29.46,29.53,29.43,29.43,172443.0,28.2021,28.2691,28.1734,28.1734,172443.0
2022-06-30 14:15:00,29.42,29.48,29.4,29.46,91573.0,28.1638,28.2213,28.1447,28.2021,91573.0
2022-06-30 14:20:00,29.46,29.49,29.38,29.38,85762.0,28.2021,28.2308,28.1255,28.1255,85762.0
2022-06-30 14:25:00,29.38,29.48,29.35,29.44,146187.0,28.1255,28.2213,28.0968,28.183,146187.0
2022-06-30 14:30:00,29.44,29.5,29.43,29.46,170269.0,28.183,28.2404,28.1734,28.2021,170269.0
2022-06-30 14:35:00,29.46,29.47,29.38,29.38,94537.0,28.2021,28.2117,28.1255,28.1255,94537.0
2022-06-30 14:40:00,29.38,29.38,29.25,29.26,117240.0,28.1255,28.1255,28.0011,28.0107,117240.0
2022-06-30 14:45:00,29.27,29.32,29.24,29.26,74895.0,28.0202,28.0681,27.9915,28.0107,74895.0
2022-06-30 14:50:00,29.26,29.27,29.17,29.21,137134.0,28.0107,28.0202,27.9245,27.9628,137134.0
2022-06-30 14:55:00,29.21,29.23,29.17,29.17,131995.0,27.9628,27.982,27.9245,27.9245,131995.0
2022-06-30 15:00:00,29.17,29.24,29.17,29.23,190145.0,27.9245,27.9915,27.9245,27.982,190145.0
2022-06-30 15:05:00,29.24,29.24,29.11,29.12,216660.0,27.9915,27.9915,27.8671,27.8766,216660.0
2022-06-30 15:10:00,29.12,29.18,29.1,29.13,248778.0,27.8766,27.9341,27.8575,27.8862,248778.0
2022-06-30 15:15:00,29.14,29.15,29.09,29.13,187390.0,27.8958,27.9054,27.8479,27.8862,187390.0
2022-06-30 15:20:00,29.13,29.2,29.12,29.18,199894.0,27.8862,27.9532,27.8766,27.9341,199894.0
2022-06-30 15:25:00,29.18,29.3,29.16,29.27,238370.0,27.9341,28.049,27.9149,28.0202,238370.0
2022-06-30 15:30:00,29.27,29.33,29.21,29.32,222954.0,28.0202,28.0777,27.9628,28.0681,222954.0
2022-06-30 15:35:00,29.32,29.4,29.28,29.33,219242.0,28.0681,28.1447,28.0298,28.0777,219242.0
2022-06-30 15:40:00,29.33,29.34,29.19,29.23,291884.0,28.0777,28.0873,27.9437,27.982,291884.0
2022-06-30 15:45:00,29.22,29.34,29.21,29.26,253408.0,27.9724,28.0873,27.9628,28.0107,253408.0
2022-06-30 15:50:00,29.25,29.3,29.1,29.13,508972.0,28.0011,28.049,27.8575,27.8862,508972.0
2022-06-30 15:55:00,29.12,29.27,29.09,29.26,884171.0,27.8766,28.0202,27.8479,28.0107,884171.0
2022-07-01 09:30:00,28.89,29.09,28.77,28.98,928553.0,27.6565,27.8479,27.5416,27.7426,928553.0
2022-07-01 09:35:00,28.96,29.14,28.77,29.04,335923.0,27.7235,27.8958,27.5416,27.8001,335923.0
2022-07-01 09:40:00,29.04,29.21,28.99,29.0,551916.0,27.8001,27.9628,27.7522,27.7618,551916.0
2022-07-01 09:45:00,29.0,29.27,28.98,29.2,295516.0,27.7618,28.0202,27.7426,27.9532,295516.0
2022-07-01 09:50:00,29.2,29.25,29.12,29.18,288887.0,27.9532,28.0011,27.8766,27.9341,288887.0
2022-07-01 09:55:00,29.18,29.19,28.87,28.9,335298.0,27.9341,27.9437,27.6373,27.666,335298.0
2022-07-01 10:00:00,28.91,29.06,28.68,28.74,347695.0,27.6756,27.8192,27.4554,27.5129,347695.0
2022-07-01 10:05:00,28.73,28.76,28.56,28.71,455474.0,27.5033,27.532,27.3406,27.4842,455474.0
2022-07-01 10:10:00,28.71,28.75,28.48,28.51,438694.0,27.4842,27.5224,27.264,27.2927,438694.0
2022-07-01 10:15:00,28.5,28.63,28.4,28.48,380098.0,27.2831,27.4076,27.1874,27.264,380098.0
2022-07-01 10:20:00,28.47,28.5,28.26,28.27,494783.0,27.2544,27.2831,27.0534,27.0629,494783.0
2022-07-01 10:25:00,28.28,28.28,28.09,28.12,357250.0,27.0725,27.0725,26.8906,26.9193,357250.0
2022-07-01 10:30:00,28.12,28.17,28.07,28.12,402972.0,26.9193,26.9672,26.8715,26.9193,402972.0
2022-07-01 10:35:00,28.12,28.14,27.94,27.97,631107.0,26.9193,26.9385,26.747,26.7758,631107.0
2022-07-01 10:40:00,27.97,28.11,27.92,28.05,423332.0,26.7758,26.9098,26.7279,26.8523,423332.0
2022-07-01 10:45:00,28.05,28.24,27.99,28.24,390255.0,26.8523,27.0342,26.7949,27.0342,390255.0
2022-07-01 10:50:00,28.24,28.34,28.08,28.3,295419.0,27.0342,27.13,26.8811,27.0917,295419.0
2022-07-01 10:55:00,28.3,28.48,28.22,28.36,289844.0,27.0917,27.264,27.0151,27.1491,289844.0
2022-07-01 11:00:00,28.35,28.44,28.33,28.39,226053.0,27.1395,27.2257,27.1204,27.1778,226053.0
2022-07-01 11:05:00,28.39,28.63,28.38,28.59,308098.0,27.1778,27.4076,27.1682,27.3693,308098.0
2022-07-01 11:10:00,28.6,28.7,28.54,28.65,219514.0,27.3789,27.4746,27.3214,27.4267,219514.0
2022-07-01 11:15:00,28.64,28.75,28.63,28.72,322650.0,27.4171,27.5224,27.4076,27.4937,322650.0
2022-07-01 11:20:00,28.71,28.81,28.69,28.72,283211.0,27.4842,27.5799,27.465,27.4937,283211.0
2022-07-01 11:25:00,28.72,28.74,28.63,28.66,193204.0,27.4937,27.5129,27.4076,27.4363,193204.0
2022-07-01 11:30:00,28.66,28.78,28.66,28.71,266964.0,27.4363,27.5512,27.4363,27.4842,266964.0
2022-07-01 11:35:00,28.71,28.74,28.55,28.64,178164.0,27.4842,27.5129,27.331,27.4171,178164.0
2022-07-01 11:40:00,28.64,28.68,28.57,28.57,111122.0,27.4171,27.4554,27.3501,27.3501,111122.0
2022-07-01 11:45:00,28.56,28.67,28.56,28.62,107529.0,27.3406,27.4459,27.3406,27.398,107529.0
2022-07-01 11:50:00,28.61,28.62,28.5,28.52,164377.0,27.3884,27.398,27.2831,27.3023,164377.0
2022-07-01 11:55:00,28.51,28.57,28.47,28.52,104716.0,27.2927,27.3501,27.2544,27.3023,104716.0
2022-07-01 12:00:00,28.52,28.56,28.47,28.55,121364.0,27.3023,27.3406,27.2544,27.331,121364.0
2022-07-01 12:05:00,28.55,28.62,28.53,28.6,95849.0,27.331,27.398,27.3118,27.3789,95849.0
2022-07-01 12:10:00,28.6,28.61,28.54,28.58,111189.0,27.3789,27.3884,27.3214,27.3597,111189.0
2022-07-01 12:15:00,28.57,28.67,28.56,28.66,121096.0,27.3501,27.4459,27.3406,27.4363,121096.0
2022-07-01 12:20:00,28.66,28.76,28.63,28.75,161852.0,27.4363,27.532,27.4076,27.5224,161852.0
2022-07-01 12:25:00,28.76,28.79,28.72,28.76,123323.0,27.532,27.5607,27.4937,27.532,123323.0
2022-07-01 12:30:00,28.75,28.78,28.7,28.74,97779.0,27.5224,27.5512,27.4746,27.5129,97779.0
2022-07-01 12:35:00,28.73,28.74,28.68,28.72,80856.0,27.5033,27.5129,27.4554,27.4937,80856.0
2022-07-01 12:40:00,28.71,28.8,28.7,28.8,238993.0,27.4842,27.5703,27.4746,27.5703,238993.0
2022-07-01 12:45:00,28.79,28.79,28.7,28.75,88891.0,27.5607,27.5607,27.4746,27.5224,88891.0
2022-07-01 12:50:00,28.75,28.84,28.74,28.82,95184.0,27.5224,27.6086,27.5129,27.5895,95184.0
2022-07-01 12:55:00,28.83,28.85,28.72,28.74,105638.0,27.599,27.6182,27.4937,27.5129,105638.0
2022-07-01 13:00:00,28.74,28.79,28.69,28.7,93482.0,27.5129,27.5607,27.465,27.4746,93482.0
2022-07-01 13:05:00,28.7,28.72,28.63,28.67,70212.0,27.4746,27.4937,27.4076,27.4459,70212.0
2022-07-01 13:10:00,28.66,28.68,28.62,28.67,81718.0,27.4363,27.4554,27.398,27.4459,81718.0
2022-07-01 13:15:00,28.68,28.73,28.62,28.73,186095.0,27.4554,27.5033,27.398,27.5033,186095.0
2022-07-01 13:20:00,28.72,28.77,28.71,28.76,70345.0,27.4937,27.5416,27.4842,27.532,70345.0
2022-07-01 13:25:00,28.76,28.82,28.72,28.79,101681.0,27.532,27.5895,27.4937,27.5607,101681.0
2022-07-01 13:30:00,28.8,28.89,28.79,28.87,84625.0,27.5703,27.6565,27.5607,27.6373,84625.0
2022-07-01 13:35:00,28.87,28.94,28.8,28.9,163215.0,27.6373,27.7043,27.5703,27.666,163215.0
2022-07-01 13:40:00,28.9,28.95,28.88,28.92,113900.0,27.666,27.7139,27.6469,27.6852,113900.0
2022-07-01 13:45:00,28.91,28.96,28.9,28.93,90107.0,27.6756,27.7235,27.666,27.6948,90107.0
2022-07-01 13:50:00,28.93,29.01,28.92,28.99,231715.0,27.6948,27.7713,27.6852,27.7522,231715.0
2022-07-01 13:55:00,28.99,29.0,28.93,28.98,121136.0,27.7522,27.7618,27.6948,27.7426,121136.0
2022-07-01 14:00:00,28.98,29.02,28.95,28.95,191540.0,27.7426,27.7809,27.7139,27.7139,191540.0
2022-07-01 14:05:00,28.96,28.98,28.89,28.93,80766.0,27.7235,27.7426,27.6565,27.6948,80766.0
2022-07-01 14:10:00,28.92,29.01,28.91,29.01,126399.0,27.6852,27.7713,27.6756,27.7713,126399.0
2022-07-01 14:15:00,29.01,29.1,29.0,29.09,136493.0,27.7713,27.8575,27.7618,27.8479,136493.0
2022-07-01 14:20:00,29.1,29.19,29.07,29.19,102087.0,27.8575,27.9437,27.8288,27.9437,102087.0
2022-07-01 14:25:00,29.19,29.2,29.11,29.12,206444.0,27.9437,27.9532,27.8671,27.8766,206444.0
2022-07-01 14:30:00,29.13,29.19,29.12,29.16,99198.0,27.8862,27.9437,27.8766,27.9149,99198.0
2022-07-01 14:35:00,29.15,29.16,29.08,29.13,109708.0,27.9054,27.9149,27.8384,27.8862,109708.0
2022-07-01 14:40:00,29.14,29.15,29.11,29.12,62131.0,27.8958,27.9054,27.8671,27.8766,62131.0
2022-07-01 14:45:00,29.11,29.15,29.06,29.12,190529.0,27.8671,27.9054,27.8192,27.8766,190529.0
2022-07-01 14:50:00,29.12,29.13,28.99,29.02,127385.0,27.8766,27.8862,27.7522,27.7809,127385.0
2022-07-01 14:55:00,29.02,29.08,28.98,29.08,66996.0,27.7809,27.8384,27.7426,27.8384,66996.0
2022-07-01 15:00:00,29.08,29.12,29.02,29.05,101374.0,27.8384,27.8766,27.7809,27.8096,101374.0
2022-07-01 15:05:00,29.05,29.09,29.04,29.08,104797.0,27.8096,27.8479,27.8001,27.8384,104797.0
2022-07-01 15:10:00,29.08,29.14,29.06,29.11,146551.0,27.8384,27.8958,27.8192,27.8671,146551.0
2022-07-01 15:15:00,29.1,29.14,29.09,29.12,90097.0,27.8575,27.8958,27.8479,27.8766,90097.0
2022-07-01 15:20:00,29.12,29.14,29.1,29.13,203315.0,27.8766,27.8958,27.8575,27.8862,203315.0
2022-07-01 15:25:00,29.13,29.17,29.11,29.16,201751.0,27.8862,27.9245,27.8671,27.9149,201751.0
2022-07-01 15:30:00,29.16,29.22,29.15,29.17,458975.0,27.9149,27.9724,27.9054,27.9245,458975.0
2022-07-01 15:35:00,29.17,29.21,29.15,29.2,220414.0,27.9245,27.9628,27.9054,27.9532,220414.0
2022-07-01 15:40:00,29.2,29.22,29.16,29.21,374893.0,27.9532,27.9724,27.9149,27.9628,374893.0
2022-07-01 15:45:00,29.2,29.21,29.17,29.18,351058.0,27.9532,27.9628,27.9245,27.9341,351058.0
2022-07-01 15:50:00,29.18,29.21,29.07,29.13,492427.0,27.9341,27.9628,27.8288,27.8862,492427.0
2022-07-01 15:55:00,29.12,29.2,29.1,29.19,1105644.0,27.8766,27.9532,27.8575,27.9437,1105644.0
2022-07-05 09:30:00,27.84,27.97,27.18,27.23,1283659.0,26.6513,26.7758,26.0195,26.0673,1283659.0
2022-07-05 09:35:00,27.22,27.41,26.84,26.88,1227148.0,26.0578,26.2397,25.694,25.7323,1227148.0
2022-07-05 09:40:00,26.88,27.14,26.84,27.05,703690.0,25.7323,25.9812,25.694,25.895,703690.0
2022-07-05 09:45:00,27.05,27.32,26.96,26.98,933729.0,25.895,26.1535,25.8089,25.828,933729.0
2022-07-05 09:50:00,26.97,27.14,26.88,27.06,687563.0,25.8184,25.9812,25.7323,25.9046,687563.0
2022-07-05 09:55:00,27.07,27.1,26.82,26.84,561353.0,25.9142,25.9429,25.6749,25.694,561353.0
2022-07-05 10:00:00,26.83,27.02,26.77,26.88,453052.0,25.6844,25.8663,25.627,25.7323,453052.0
2022-07-05 10:05:00,26.87,26.87,26.61,26.83,763115.0,25.7227,25.7227,25.4738,25.6844,763115.0
2022-07-05 10:10:00,26.83,27.08,26.8,27.02,541693.0,25.6844,25.9238,25.6557,25.8663,541693.0
2022-07-05 10:15:00,27.02,27.03,26.84,26.93,491733.0,25.8663,25.8759,25.694,25.7802,491733.0
2022-07-05 10:20:00,26.93,27.02,26.88,26.96,703788.0,25.7802,25.8663,25.7323,25.8089,703788.0
2022-07-05 10:25:00,26.96,26.97,26.72,26.84,292695.0,25.8089,25.8184,25.5791,25.694,292695.0
2022-07-05 10:30:00,26.83,26.91,26.73,26.84,423399.0,25.6844,25.761,25.5887,25.694,423399.0
2022-07-05 10:35:00,26.83,27.09,26.8,27.07,426629.0,25.6844,25.9333,25.6557,25.9142,426629.0
2022-07-05 10:40:00,27.07,27.09,26.99,26.99,452155.0,25.9142,25.9333,25.8376,25.8376,452155.0
2022-07-05 10:45:00,27.0,27.0,26.84,26.98,453699.0,25.8472,25.8472,25.694,25.828,453699.0
2022-07-05 10:50:00,26.99,27.0,26.86,26.87,305668.0,25.8376,25.8472,25.7131,25.7227,305668.0
2022-07-05 10:55:00,26.87,26.99,26.87,26.96,260735.0,25.7227,25.8376,25.7227,25.8089,260735.0
2022-07-05 11:00:00,26.96,26.97,26.84,26.95,260541.0,25.8089,25.8184,25.694,25.7993,260541.0
2022-07-05 11:05:00,26.94,27.0,26.87,26.98,210621.0,25.7897,25.8472,25.7227,25.828,210621.0
2022-07-05 11:10:00,26.99,27.01,26.84,27.0,296567.0,25.8376,25.8567,25.694,25.8472,296567.0
2022-07-05 11:15:00,26.99,27.08,26.95,27.04,520548.0,25.8376,25.9238,25.7993,25.8855,520548.0
2022-07-05 11:20:00,27.04,27.13,27.03,27.05,297872.0,25.8855,25.9716,25.8759,25.895,297872.0
2022-07-05 11:25:00,27.03,27.18,27.03,27.11,351829.0,25.8759,26.0195,25.8759,25.9525,351829.0
2022-07-05 11:30:00,27.11,27.2,27.04,27.1,279746.0,25.9525,26.0386,25.8855,25.9429,279746.0
2022-07-05 11:35:00,27.11,27.13,26.95,27.01,232917.0,25.9525,25.9716,25.7993,25.8567,232917.0
2022-07-05 11:40:00,27.01,27.17,27.01,27.13,157609.0,25.8567,26.0099,25.8567,25.9716,157609.0
2022-07-05 11:45:00,27.12,27.2,27.11,27.18,270931.0,25.962,26.0386,25.9525,26.0195,270931.0
2022-07-05 11:50:00,27.18,27.22,27.12,27.19,181257.0,26.0195,26.0578,25.962,26.0291,181257.0
2022-07-05 11:55:00,27.19,27.3,27.19,27.28,284659.0,26.0291,26.1344,26.0291,26.1152,284659.0
2022-07-05 12:00:00,27.28,27.33,27.25,27.28,287170.0,26.1152,26.1631,26.0865,26.1152,287170.0
2022-07-05 12:05:00,27.28,27.3,27.18,27.22,442795.0,26.1152,26.1344,26.0195,26.0578,442795.0
2022-07-05 12:10:00,27.21,27.3,27.18,27.24,574704.0,26.0482,26.1344,26.0195,26.0769,574704.0
2022-07-05 12:15:00,27.25,27.29,27.18,27.27,192866.0,26.0865,26.1248,26.0195,26.1056,192866.0
2022-07-05 12:20:00,27.27,27.33,27.23,27.3,337024.0,26.1056,26.1631,26.0673,26.1344,337024.0
2022-07-05 12:25:00,27.3,27.32,27.24,27.26,420545.0,26.1344,26.1535,26.0769,26.0961,420545.0
2022-07-05 12:30:00,27.26,27.27,27.18,27.2,497335.0,26.0961,26.1056,26.0195,26.0386,497335.0
2022-07-05 12:35:00,27.19,27.21,27.15,27.15,372821.0,26.0291,26.0482,25.9908,25.9908,372821.0
2022-07-05 12:40:00,27.15,27.15,27.06,27.1,211126.0,25.9908,25.9908,25.9046,25.9429,211126.0
2022-07-05 12:45:00,27.09,27.09,26.93,26.94,426132.0,25.9333,25.9333,25.7802,25.7897,426132.0
2022-07-05 12:50:00,26.94,27.0,26.85,26.99,478738.0,25.7897,25.8472,25.7036,25.8376,478738.0
2022-07-05 12:55:00,26.98,27.03,26.84,26.85,337923.0,25.828,25.8759,25.694,25.7036,337923.0
2022-07-05 13:00:00,26.85,26.96,26.81,26.94,275283.0,25.7036,25.8089,25.6653,25.7897,275283.0
2022-07-05 13:05:00,26.94,26.95,26.86,26.92,218324.0,25.7897,25.7993,25.7131,25.7706,218324.0
2022-07-05 13:10:00,26.91,26.97,26.89,26.96,286786.0,25.761,25.8184,25.7419,25.8089,286786.0
2022-07-05 13:15:00,26.97,27.02,26.93,27.02,196497.0,25.8184,25.8663,25.7802,25.8663,196497.0
2022-07-05 13:20:00,27.01,27.07,27.0,27.0,234895.0,25.8567,25.9142,25.8472,25.8472,234895.0
2022-07-05 13:25:00,27.0,27.02,26.96,26.97,190419.0,25.8472,25.8663,25.8089,25.8184,190419.0
2022-07-05 13:30:00,26.97,26.97,26.88,26.92,245841.0,25.8184,25.8184,25.7323,25.7706,245841.0
2022-07-05 13:35:00,26.92,26.95,26.89,26.92,255612.0,25.7706,25.7993,25.7419,25.7706,255612.0
2022-07-05 13:40:00,26.93,26.98,26.86,26.87,202679.0,25.7802,25.828,25.7131,25.7227,202679.0
2022-07-05 13:45:00,26.87,26.87,26.73,26.78,228844.0,25.7227,25.7227,25.5887,25.6366,228844.0
2022-07-05 13:50:00,26.78,26.94,26.77,26.93,199947.0,25.6366,25.7897,25.627,25.7802,199947.0
2022-07-05 13:55:00,26.93,26.93,26.85,26.92,177999.0,25.7802,25.7802,25.7036,25.7706,177999.0
2022-07-05 14:00:00,26.92,26.96,26.88,26.96,136094.0,25.7706,25.8089,25.7323,25.8089,136094.0
2022-07-05 14:05:00,26.97,26.98,26.89,26.93,106408.0,25.8184,25.828,25.7419,25.7802,106408.0
2022-07-05 14:10:00,26.93,26.98,26.92,26.96,87505.0,25.7802,25.828,25.7706,25.8089,87505.0
2022-07-05 14:15:00,26.96,26.99,26.9,26.98,265410.0,25.8089,25.8376,25.7514,25.828,265410.0
2022-07-05 14:20:00,26.98,27.03,26.95,27.02,186319.0,25.828,25.8759,25.7993,25.8663,186319.0
2022-07-05 14:25:00,27.03,27.15,27.02,27.13,165725.0,25.8759,25.9908,25.8663,25.9716,165725.0
2022-07-05 14:30:00,27.13,27.22,27.12,27.19,258447.0,25.9716,26.0578,25.962,26.0291,258447.0
2022-07-05 14:35:00,27.19,27.23,27.14,27.21,169866.0,26.0291,26.0673,25.9812,26.0482,169866.0
2022-07-05 14:40:00,27.21,27.26,27.17,27.2,169799.0,26.0482,26.0961,26.0099,26.0386,169799.0
2022-07-05 14:45:00,27.2,27.22,27.15,27.21,179536.0,26.0386,26.0578,25.9908,26.0482,179536.0
2022-07-05 14:50:00,27.21,27.26,27.17,27.24,254333.0,26.0482,26.0961,26.0099,26.0769,254333.0
2022-07-05 14:55:00,27.23,27.24,27.15,27.16,246625.0,26.0673,26.0769,25.9908,26.0003,246625.0
2022-07-05 15:00:00,27.16,27.19,27.1,27.15,256248.0,26.0003,26.0291,25.9429,25.9908,256248.0
2022-07-05 15:05:00,27.15,27.32,27.15,27.25,304689.0,25.9908,26.1535,25.9908,26.0865,304689.0
2022-07-05 15:10:00,27.24,27.27,27.2,27.21,331207.0,26.0769,26.1056,26.0386,26.0482,331207.0
2022-07-05 15:15:00,27.22,27.26,27.1,27.11,340622.0,26.0578,26.0961,25.9429,25.9525,340622.0
2022-07-05 15:20:00,27.11,27.19,27.1,27.19,433549.0,25.9525,26.0291,25.9429,26.0291,433549.0
2022-07-05 15:25:00,27.19,27.21,27.15,27.16,437797.0,26.0291,26.0482,25.9908,26.0003,437797.0
2022-07-05 15:30:00,27.17,27.23,27.11,27.2,470092.0,26.0099,26.0673,25.9525,26.0386,470092.0
2022-07-05 15:35:00,27.21,27.22,27.13,27.19,398410.0,26.0482,26.0578,25.9716,26.0291,398410.0
2022-07-05 15:40:00,27.19,27.27,27.18,27.25,415179.0,26.0291,26.1056,26.0195,26.0865,415179.0
2022-07-05 15:45:00,27.25,27.27,27.21,27.26,567357.0,26.0865,26.1056,26.0482,26.0961,567357.0
2022-07-05 15:50:00,27.26,27.26,27.16,27.21,617834.0,26.0961,26.0961,26.0003,26.0482,617834.0
2022-07-05 15:55:00,27.21,27.27,27.18,27.27,970471.0,26.0482,26.1056,26.0195,26.1056,970471.0
2022-07-06 09:30:00,27.12,27.18,26.79,26.86,870581.0,25.962,26.0195,25.6461,25.7131,870581.0
2022-07-06 09:35:00,26.84,26.98,26.7,26.86,806030.0,25.694,25.828,25.56,25.7131,806030.0
2022-07-06 09:40:00,26.87,27.0,26.71,26.94,880124.0,25.7227,25.8472,25.5695,25.7897,880124.0
2022-07-06 09:45:00,26.93,26.94,26.53,26.54,679897.0,25.7802,25.7897,25.3972,25.4068,679897.0
2022-07-06 09:50:00,26.54,26.62,26.42,26.43,733768.0,25.4068,25.4834,25.2919,25.3015,733768.0
2022-07-06 09:55:00,26.44,26.47,26.31,26.31,822128.0,25.3111,25.3398,25.1866,25.1866,822128.0
2022-07-06 10:00:00,26.31,26.62,26.21,26.46,857633.0,25.1866,25.4834,25.0909,25.3302,857633.0
2022-07-06 10:05:00,26.45,26.63,26.44,26.58,431572.0,25.3207,25.493,25.3111,25.4451,431572.0
2022-07-06 10:10:00,26.58,26.62,26.46,26.54,428290.0,25.4451,25.4834,25.3302,25.4068,428290.0
2022-07-06 10:15:00,26.54,26.57,26.43,26.44,318443.0,25.4068,25.4355,25.3015,25.3111,318443.0
2022-07-06 10:20:00,26.43,26.5,26.36,26.43,395122.0,25.3015,25.3685,25.2345,25.3015,395122.0
2022-07-06 10:25:00,26.43,26.59,26.4,26.52,309234.0,25.3015,25.4547,25.2728,25.3877,309234.0
2022-07-06 10:30:00,26.52,26.57,26.39,26.51,320051.0,25.3877,25.4355,25.2632,25.3781,320051.0
2022-07-06 10:35:00,26.52,26.58,26.42,26.46,456417.0,25.3877,25.4451,25.2919,25.3302,456417.0
2022-07-06 10:40:00,26.47,26.48,26.29,26.35,307210.0,25.3398,25.3494,25.1675,25.2249,307210.0
2022-07-06 10:45:00,26.36,26.42,26.33,26.36,460491.0,25.2345,25.2919,25.2058,25.2345,460491.0
2022-07-06 10:50:00,26.35,26.4,26.32,26.36,238643.0,25.2249,25.2728,25.1962,25.2345,238643.0
2022-07-06 10:55:00,26.36,26.39,26.21,26.34,590530.0,25.2345,25.2632,25.0909,25.2153,590530.0
2022-07-06 11:00:00,26.33,26.38,26.23,26.25,157623.0,25.2058,25.2536,25.11,25.1292,157623.0
2022-07-06 11:05:00,26.25,26.42,26.23,26.39,291706.0,25.1292,25.2919,25.11,25.2632,291706.0
2022-07-06 11:10:00,26.39,26.53,26.38,26.53,273038.0,25.2632,25.3972,25.2536,25.3972,273038.0
2022-07-06 11:15:00,26.53,26.64,26.49,26.61,361599.0,25.3972,25.5025,25.3589,25.4738,361599.0
2022-07-06 11:20:00,26.61,26.67,26.56,26.63,338811.0,25.4738,25.5313,25.426,25.493,338811.0
2022-07-06 11:25:00,26.62,26.63,26.48,26.51,239973.0,25.4834,25.493,25.3494,25.3781,239973.0
2022-07-06 11:30:00,26.51,26.56,26.46,26.55,266667.0,25.3781,25.426,25.3302,25.4164,266667.0
2022-07-06 11:35:00,26.56,26.58,26.51,26.57,169184.0,25.426,25.4451,25.3781,25.4355,169184.0
2022-07-06 11:40:00,26.57,26.63,26.53,26.62,144103.0,25.4355,25.493,25.3972,25.4834,144103.0
2022-07-06 11:45:00,26.61,26.67,26.58,26.66,149143.0,25.4738,25.5313,25.4451,25.5217,149143.0
2022-07-06 11:50:00,26.66,26.66,26.54,26.55,161211.0,25.5217,25.5217,25.4068,25.4164,161211.0
2022-07-06 11:55:00,26.55,26.68,26.55,26.68,167559.0,25.4164,25.5408,25.4164,25.5408,167559.0
2022-07-06 12:00:00,26.68,26.73,26.63,26.72,207862.0,25.5408,25.5887,25.493,25.5791,207862.0
2022-07-06 12:05:00,26.72,26.76,26.67,26.69,273954.0,25.5791,25.6174,25.5313,25.5504,273954.0
2022-07-06 12:10:00,26.7,26.8,26.68,26.79,226395.0,25.56,25.6557,25.5408,25.6461,226395.0
2022-07-06 12:15:00,26.8,26.8,26.72,26.72,187081.0,25.6557,25.6557,25.5791,25.5791,187081.0
2022-07-06 12:20:00,26.72,26.76,26.61,26.62,504814.0,25.5791,25.6174,25.4738,25.4834,504814.0
2022-07-06 12:25:00,26.62,26.67,26.61,26.67,124115.0,25.4834,25.5313,25.4738,25.5313,124115.0
2022-07-06 12:30:00,26.67,26.67,26.58,26.65,139384.0,25.5313,25.5313,25.4451,25.5121,139384.0
2022-07-06 12:35:00,26.65,26.66,26.59,26.62,139421.0,25.5121,25.5217,25.4547,25.4834,139421.0
2022-07-06 12:40:00,26.63,26.65,26.56,26.58,276168.0,25.493,25.5121,25.426,25.4451,276168.0
2022-07-06 12:45:00,26.58,26.59,26.5,26.52,169855.0,25.4451,25.4547,25.3685,25.3877,169855.0
2022-07-06 12:50:00,26.52,26.54,26.48,26.5,334504.0,25.3877,25.4068,25.3494,25.3685,334504.0
2022-07-06 12:55:00,26.5,26.54,26.49,26.53,291869.0,25.3685,25.4068,25.3589,25.3972,291869.0
2022-07-06 13:00:00,26.53,26.65,26.52,26.59,253101.0,25.3972,25.5121,25.3877,25.4547,253101.0
2022-07-06 13:05:00,26.59,26.73,26.59,26.71,164875.0,25.4547,25.5887,25.4547,25.5695,164875.0
2022-07-06 13:10:00,26.71,26.72,26.63,26.65,118174.0,25.5695,25.5791,25.493,25.5121,118174.0
2022-07-06 13:15:00,26.66,26.76,26.65,26.75,205966.0,25.5217,25.6174,25.5121,25.6078,205966.0
2022-07-06 13:20:00,26.75,26.76,26.61,26.62,311685.0,25.6078,25.6174,25.4738,25.4834,311685.0
2022-07-06 13:25:00,26.63,26.68,26.59,26.67,124649.0,25.493,25.5408,25.4547,25.5313,124649.0
2022-07-06 13:30:00,26.67,26.68,26.62,26.64,85817.0,25.5313,25.5408,25.4834,25.5025,85817.0
2022-07-06 13:35:00,26.64,26.69,26.61,26.62,146951.0,25.5025,25.5504,25.4738,25.4834,146951.0
2022-07-06 13:40:00,26.62,26.63,26.52,26.53,280844.0,25.4834,25.493,25.3877,25.3972,280844.0
2022-07-06 13:45:00,26.53,26.58,26.51,26.55,237569.0,25.3972,25.4451,25.3781,25.4164,237569.0
2022-07-06 13:50:00,26.55,26.6,26.55,26.59,142850.0,25.4164,25.4642,25.4164,25.4547,142850.0
2022-07-06 13:55:00,26.59,26.68,26.57,26.68,296047.0,25.4547,25.5408,25.4355,25.5408,296047.0
2022-07-06 14:00:00,26.68,26.74,26.57,26.67,748951.0,25.5408,25.5983,25.4355,25.5313,748951.0
2022-07-06 14:05:00,26.67,26.79,26.66,26.71,405474.0,25.5313,25.6461,25.5217,25.5695,405474.0
2022-07-06 14:10:00,26.71,26.71,26.54,26.65,407502.0,25.5695,25.5695,25.4068,25.5121,407502.0
2022-07-06 14:15:00,26.65,26.65,26.54,26.55,165738.0,25.5121,25.5121,25.4068,25.4164,165738.0
2022-07-06 14:20:00,26.55,26.59,26.5,26.51,534389.0,25.4164,25.4547,25.3685,25.3781,534389.0
2022-07-06 14:25:00,26.51,26.67,26.46,26.66,821797.0,25.3781,25.5313,25.3302,25.5217,821797.0
2022-07-06 14:30:00,26.67,26.91,26.51,26.89,780030.0,25.5313,25.761,25.3781,25.7419,780030.0
2022-07-06 14:35:00,26.89,26.96,26.77,26.9,379719.0,25.7419,25.8089,25.627,25.7514,379719.0
2022-07-06 14:40:00,26.89,27.06,26.89,27.05,405917.0,25.7419,25.9046,25.7419,25.895,405917.0
2022-07-06 14:45:00,27.06,27.1,27.0,27.01,381811.0,25.9046,25.9429,25.8472,25.8567,381811.0
2022-07-06 14:50:00,27.01,27.11,26.99,27.1,428016.0,25.8567,25.9525,25.8376,25.9429,428016.0
2022-07-06 14:55:00,27.1,27.2,27.06,27.2,406094.0,25.9429,26.0386,25.9046,26.0386,406094.0
2022-07-06 15:00:00,27.2,27.21,27.1,27.18,259155.0,26.0386,26.0482,25.9429,26.0195,259155.0
2022-07-06 15:05:00,27.18,27.21,27.12,27.21,278805.0,26.0195,26.0482,25.962,26.0482,278805.0
2022-07-06 15:10:00,27.2,27.37,27.2,27.37,460665.0,26.0386,26.2014,26.0386,26.2014,460665.0
2022-07-06 15:15:00,27.37,27.38,27.32,27.34,380395.0,26.2014,26.2109,26.1535,26.1726,380395.0
2022-07-06 15:20:00,27.33,27.49,27.33,27.48,454961.0,26.1631,26.3162,26.1631,26.3067,454961.0
2022-07-06 15:25:00,27.48,27.5,27.42,27.43,347708.0,26.3067,26.3258,26.2492,26.2588,347708.0
2022-07-06 15:30:00,27.43,27.47,27.39,27.46,258396.0,26.2588,26.2971,26.2205,26.2875,258396.0
2022-07-06 15:35:00,27.46,27.55,27.45,27.5,553138.0,26.2875,26.3737,26.278,26.3258,553138.0
2022-07-06 15:40:00,27.5,27.59,27.46,27.54,523856.0,26.3258,26.412,26.2875,26.3641,523856.0
2022-07-06 15:45:00,27.53,27.54,27.45,27.49,490732.0,26.3545,26.3641,26.278,26.3162,490732.0
2022-07-06 15:50:00,27.49,27.51,27.35,27.35,669551.0,26.3162,26.3354,26.1822,26.1822,669551.0
2022-07-06 15:55:00,27.35,27.38,27.32,27.38,1019224.0,26.1822,26.2109,26.1535,26.2109,1019224.0
2022-07-07 09:30:00,29.31,29.54,28.94,29.15,1963627.0,28.0585,28.2787,27.7043,27.9054,1963627.0
2022-07-07 09:35:00,29.14,29.32,28.92,29.16,655426.0,27.8958,28.0681,27.6852,27.9149,655426.0
2022-07-07 09:40:00,29.16,29.41,29.14,29.26,836325.0,27.9149,28.1543,27.8958,28.0107,836325.0
2022-07-07 09:45:00,29.26,29.5,29.23,29.46,438031.0,28.0107,28.2404,27.982,28.2021,438031.0
2022-07-07 09:50:00,29.46,29.48,29.23,29.34,452825.0,28.2021,28.2213,27.982,28.0873,452825.0
2022-07-07 09:55:00,29.34,29.34,29.0,29.13,651950.0,28.0873,28.0873,27.7618,27.8862,651950.0
2022-07-07 10:00:00,29.13,29.14,28.87,28.92,484105.0,27.8862,27.8958,27.6373,27.6852,484105.0
2022-07-07 10:05:00,28.91,29.1,28.86,29.04,317924.0,27.6756,27.8575,27.6277,27.8001,317924.0
2022-07-07 10:10:00,29.04,29.17,28.95,28.96,295884.0,27.8001,27.9245,27.7139,27.7235,295884.0
2022-07-07 10:15:00,28.96,29.11,28.92,28.98,372936.0,27.7235,27.8671,27.6852,27.7426,372936.0
2022-07-07 10:20:00,28.97,28.98,28.81,28.89,274834.0,27.7331,27.7426,27.5799,27.6565,274834.0
2022-07-07 10:25:00,28.88,29.0,28.83,28.91,222925.0,27.6469,27.7618,27.599,27.6756,222925.0
2022-07-07 10:30:00,28.92,29.07,28.87,29.0,194014.0,27.6852,27.8288,27.6373,27.7618,194014.0
2022-07-07 10:35:00,29.0,29.05,28.94,28.97,166788.0,27.7618,27.8096,27.7043,27.7331,166788.0
2022-07-07 10:40:00,28.98,29.02,28.85,28.89,128907.0,27.7426,27.7809,27.6182,27.6565,128907.0
2022-07-07 10:45:00,28.89,29.05,28.82,28.99,260882.0,27.6565,27.8096,27.5895,27.7522,260882.0
2022-07-07 10:50:00,28.99,29.06,28.95,29.02,111684.0,27.7522,27.8192,27.7139,27.7809,111684.0
2022-07-07 10:55:00,29.01,29.06,28.86,28.88,247756.0,27.7713,27.8192,27.6277,27.6469,247756.0
2022-07-07 11:00:00,28.88,28.94,28.83,28.93,119572.0,27.6469,27.7043,27.599,27.6948,119572.0
2022-07-07 11:05:00,28.93,29.0,28.91,28.92,189378.0,27.6948,27.7618,27.6756,27.6852,189378.0
2022-07-07 11:10:00,28.92,28.94,28.85,28.88,172299.0,27.6852,27.7043,27.6182,27.6469,172299.0
2022-07-07 11:15:00,28.87,28.92,28.84,28.88,131269.0,27.6373,27.6852,27.6086,27.6469,131269.0
2022-07-07 11:20:00,28.88,28.92,28.78,28.86,335427.0,27.6469,27.6852,27.5512,27.6277,335427.0
2022-07-07 11:25:00,28.87,28.93,28.86,28.93,122694.0,27.6373,27.6948,27.6277,27.6948,122694.0
2022-07-07 11:30:00,28.93,28.93,28.83,28.88,117540.0,27.6948,27.6948,27.599,27.6469,117540.0
2022-07-07 11:35:00,28.89,28.94,28.87,28.93,125801.0,27.6565,27.7043,27.6373,27.6948,125801.0
2022-07-07 11:40:00,28.93,29.0,28.91,28.98,155690.0,27.6948,27.7618,27.6756,27.7426,155690.0
2022-07-07 11:45:00,28.99,29.1,28.96,29.09,355497.0,27.7522,27.8575,27.7235,27.8479,355497.0
2022-07-07 11:50:00,29.09,29.1,29.01,29.08,201033.0,27.8479,27.8575,27.7713,27.8384,201033.0
2022-07-07 11:55:00,29.07,29.13,29.06,29.07,168560.0,27.8288,27.8862,27.8192,27.8288,168560.0
2022-07-07 12:00:00,29.08,29.2,29.07,29.18,118854.0,27.8384,27.9532,27.8288,27.9341,118854.0
2022-07-07 12:05:00,29.19,29.21,29.12,29.17,154218.0,27.9437,27.9628,27.8766,27.9245,154218.0
2022-07-07 12:10:00,29.17,29.17,29.1,29.15,165359.0,27.9245,27.9245,27.8575,27.9054,165359.0
2022-07-07 12:15:00,29.15,29.23,29.12,29.21,241004.0,27.9054,27.982,27.8766,27.9628,241004.0
2022-07-07 12:20:00,29.21,29.22,29.12,29.16,163922.0,27.9628,27.9724,27.8766,27.9149,163922.0
2022-07-07 12:25:00,29.16,29.18,29.11,29.11,123865.0,27.9149,27.9341,27.8671,27.8671,123865.0
2022-07-07 12:30:00,29.12,29.21,29.1,29.19,135961.0,27.8766,27.9628,27.8575,27.9437,135961.0
2022-07-07 12:35:00,29.19,29.23,29.16,29.18,117322.0,27.9437,27.982,27.9149,27.9341,117322.0
2022-07-07 12:40:00,29.18,29.22,29.15,29.17,109024.0,27.9341,27.9724,27.9054,27.9245,109024.0
2022-07-07 12:45:00,29.17,29.18,29.11,29.12,105672.0,27.9245,27.9341,27.8671,27.8766,105672.0
2022-07-07 12:50:00,29.11,29.19,29.09,29.16,110297.0,27.8671,27.9437,27.8479,27.9149,110297.0
2022-07-07 12:55:00,29.16,29.22,29.15,29.21,96949.0,27.9149,27.9724,27.9054,27.9628,96949.0
2022-07-07 13:00:00,29.21,29.22,29.19,29.21,114231.0,27.9628,27.9724,27.9437,27.9628,114231.0
2022-07-07 13:05:00,29.21,29.3,29.18,29.29,83270.0,27.9628,28.049,27.9341,28.0394,83270.0
2022-07-07 13:10:00,29.29,29.3,29.24,29.27,152804.0,28.0394,28.049,27.9915,28.0202,152804.0
2022-07-07 13:15:00,29.27,29.29,29.21,29.24,134248.0,28.0202,28.0394,27.9628,27.9915,134248.0
2022-07-07 13:20:00,29.24,29.25,29.19,29.23,127365.0,27.9915,28.0011,27.9437,27.982,127365.0
2022-07-07 13:25:00,29.23,29.25,29.17,29.19,196050.0,27.982,28.0011,27.9245,27.9437,196050.0
2022-07-07 13:30:00,29.19,29.22,29.16,29.17,78254.0,27.9437,27.9724,27.9149,27.9245,78254.0
2022-07-07 13:35:00,29.17,29.18,29.13,29.16,51981.0,27.9245,27.9341,27.8862,27.9149,51981.0
2022-07-07 13:40:00,29.16,29.2,29.15,29.18,71742.0,27.9149,27.9532,27.9054,27.9341,71742.0
2022-07-07 13:45:00,29.18,29.22,29.17,29.19,109563.0,27.9341,27.9724,27.9245,27.9437,109563.0
2022-07-07 13:50:00,29.19,29.21,29.18,29.21,65146.0,27.9437,27.9628,27.9341,27.9628,65146.0
2022-07-07 13:55:00,29.21,29.23,29.19,29.2,55952.0,27.9628,27.982,27.9437,27.9532,55952.0
2022-07-07 14:00:00,29.2,29.28,29.19,29.21,143776.0,27.9532,28.0298,27.9437,27.9628,143776.0
2022-07-07 14:05:00,29.22,29.28,29.21,29.26,162245.0,27.9724,28.0298,27.9628,28.0107,162245.0
2022-07-07 14:10:00,29.25,29.29,29.25,29.28,109595.0,28.0011,28.0394,28.0011,28.0298,109595.0
2022-07-07 14:15:00,29.28,29.31,29.26,29.3,91273.0,28.0298,28.0585,28.0107,28.049,91273.0
2022-07-07 14:20:00,29.3,29.35,29.3,29.33,128148.0,28.049,28.0968,28.049,28.0777,128148.0
2022-07-07 14:25:00,29.33,29.36,29.32,29.32,203163.0,28.0777,28.1064,28.0681,28.0681,203163.0
2022-07-07 14:30:00,29.33,29.33,29.27,29.28,216454.0,28.0777,28.0777,28.0202,28.0298,216454.0
2022-07-07 14:35:00,29.28,29.29,29.22,29.28,244743.0,28.0298,28.0394,27.9724,28.0298,244743.0
2022-07-07 14:40:00,29.28,29.29,29.23,29.27,174711.0,28.0298,28.0394,27.982,28.0202,174711.0
2022-07-07 14:45:00,29.26,29.3,29.25,29.3,139817.0,28.0107,28.049,28.0011,28.049,139817.0
2022-07-07 14:50:00,29.3,29.32,29.28,29.32,119974.0,28.049,28.0681,28.0298,28.0681,119974.0
2022-07-07 14:55:00,29.32,29.36,29.32,29.36,127206.0,28.0681,28.1064,28.0681,28.1064,127206.0
2022-07-07 15:00:00,29.36,29.37,29.34,29.36,208849.0,28.1064,28.116,28.0873,28.1064,208849.0
2022-07-07 15:05:00,29.35,29.4,29.31,29.33,244263.0,28.0968,28.1447,28.0585,28.0777,244263.0
2022-07-07 15:10:00,29.33,29.38,29.31,29.38,224438.0,28.0777,28.1255,28.0585,28.1255,224438.0
2022-07-07 15:15:00,29.37,29.4,29.36,29.4,260091.0,28.116,28.1447,28.1064,28.1447,260091.0
2022-07-07 15:20:00,29.39,29.4,29.31,29.33,351877.0,28.1351,28.1447,28.0585,28.0777,351877.0
2022-07-07 15:25:00,29.33,29.33,29.23,29.25,312014.0,28.0777,28.0777,27.982,28.0011,312014.0
2022-07-07 15:30:00,29.24,29.32,29.23,29.29,337472.0,27.9915,28.0681,27.982,28.0394,337472.0
2022-07-07 15:35:00,29.29,29.29,29.19,29.2,343058.0,28.0394,28.0394,27.9437,27.9532,343058.0
2022-07-07 15:40:00,29.21,29.29,29.2,29.26,484492.0,27.9628,28.0394,27.9532,28.0107,484492.0
2022-07-07 15:45:00,29.26,29.29,29.22,29.28,498525.0,28.0107,28.0394,27.9724,28.0298,498525.0
2022-07-07 15:50:00,29.27,29.29,29.18,29.21,637821.0,28.0202,28.0394,27.9341,27.9628,637821.0
2022-07-07 15:55:00,29.2,29.23,29.18,29.21,1225118.0,27.9532,27.982,27.9341,27.9628,1225118.0
2022-07-08 09:30:00,29.21,29.22,28.63,28.74,715044.0,27.9628,27.9724,27.4076,27.5129,715044.0
2022-07-08 09:35:00,28.74,28.76,28.35,28.54,516219.0,27.5129,27.532,27.1395,27.3214,516219.0
2022-07-08 09:40:00,28.55,28.88,28.52,28.8,238119.0,27.331,27.6469,27.3023,27.5703,238119.0
2022-07-08 09:45:00,28.81,28.87,28.51,28.52,185192.0,27.5799,27.6373,27.2927,27.3023,185192.0
2022-07-08 09:50:00,28.51,28.51,28.31,28.37,205326.0,27.2927,27.2927,27.1012,27.1587,205326.0
2022-07-08 09:55:00,28.35,28.41,28.26,28.3,247427.0,27.1395,27.197,27.0534,27.0917,247427.0
2022-07-08 10:00:00,28.3,28.3,28.13,28.2,275562.0,27.0917,27.0917,26.9289,26.9959,275562.0
2022-07-08 10:05:00,28.2,28.2,28.0,28.06,531774.0,26.9959,26.9959,26.8045,26.8619,531774.0
2022-07-08 10:10:00,28.07,28.33,28.01,28.33,273596.0,26.8715,27.1204,26.814,27.1204,273596.0
2022-07-08 10:15:00,28.34,28.35,28.17,28.23,282993.0,27.13,27.1395,26.9672,27.0246,282993.0
2022-07-08 10:20:00,28.23,28.26,28.16,28.24,250172.0,27.0246,27.0534,26.9576,27.0342,250172.0
2022-07-08 10:25:00,28.24,28.51,28.22,28.44,282008.0,27.0342,27.2927,27.0151,27.2257,282008.0
2022-07-08 10:30:00,28.42,28.48,28.38,28.42,179696.0,27.2065,27.264,27.1682,27.2065,179696.0
2022-07-08 10:35:00,28.43,28.57,28.36,28.53,193627.0,27.2161,27.3501,27.1491,27.3118,193627.0
2022-07-08 10:40:00,28.54,28.63,28.47,28.63,125778.0,27.3214,27.4076,27.2544,27.4076,125778.0
2022-07-08 10:45:00,28.63,28.8,28.61,28.78,224244.0,27.4076,27.5703,27.3884,27.5512,224244.0
2022-07-08 10:50:00,28.78,28.78,28.55,28.57,185413.0,27.5512,27.5512,27.331,27.3501,185413.0
2022-07-08 10:55:00,28.57,28.62,28.54,28.58,84271.0,27.3501,27.398,27.3214,27.3597,84271.0
2022-07-08 11:00:00,28.59,28.62,28.47,28.54,134997.0,27.3693,27.398,27.2544,27.3214,134997.0
2022-07-08 11:05:00,28.53,28.53,28.39,28.49,150791.0,27.3118,27.3118,27.1778,27.2735,150791.0
2022-07-08 11:10:00,28.5,28.6,28.45,28.56,257305.0,27.2831,27.3789,27.2353,27.3406,257305.0
2022-07-08 11:15:00,28.56,28.59,28.48,28.53,82949.0,27.3406,27.3693,27.264,27.3118,82949.0
2022-07-08 11:20:00,28.54,28.58,28.49,28.5,118234.0,27.3214,27.3597,27.2735,27.2831,118234.0
2022-07-08 11:25:00,28.51,28.57,28.48,28.52,314972.0,27.2927,27.3501,27.264,27.3023,314972.0
2022-07-08 11:30:00,28.53,28.55,28.48,28.5,190429.0,27.3118,27.331,27.264,27.2831,190429.0
2022-07-08 11:35:00,28.5,28.5,28.4,28.44,152583.0,27.2831,27.2831,27.1874,27.2257,152583.0
2022-07-08 11:40:00,28.43,28.44,28.36,28.39,207212.0,27.2161,27.2257,27.1491,27.1778,207212.0
2022-07-08 11:45:00,28.4,28.41,28.32,28.35,107471.0,27.1874,27.197,27.1108,27.1395,107471.0
2022-07-08 11:50:00,28.34,28.43,28.33,28.38,61060.0,27.13,27.2161,27.1204,27.1682,61060.0
2022-07-08 11:55:00,28.37,28.44,28.36,28.43,106891.0,27.1587,27.2257,27.1491,27.2161,106891.0
2022-07-08 12:00:00,28.44,28.45,28.37,28.38,97720.0,27.2257,27.2353,27.1587,27.1682,97720.0
2022-07-08 12:05:00,28.38,28.38,28.29,28.29,95849.0,27.1682,27.1682,27.0821,27.0821,95849.0
2022-07-08 12:10:00,28.29,28.3,28.26,28.29,51717.0,27.0821,27.0917,27.0534,27.0821,51717.0
2022-07-08 12:15:00,28.29,28.31,28.26,28.3,106384.0,27.0821,27.1012,27.0534,27.0917,106384.0
2022-07-08 12:20:00,28.3,28.31,28.19,28.2,114764.0,27.0917,27.1012,26.9864,26.9959,114764.0
2022-07-08 12:25:00,28.21,28.24,28.08,28.09,136490.0,27.0055,27.0342,26.8811,26.8906,136490.0
2022-07-08 12:30:00,28.09,28.12,28.06,28.08,82429.0,26.8906,26.9193,26.8619,26.8811,82429.0
2022-07-08 12:35:00,28.08,28.14,28.05,28.06,196855.0,26.8811,26.9385,26.8523,26.8619,196855.0
2022-07-08 12:40:00,28.05,28.12,28.03,28.11,273477.0,26.8523,26.9193,26.8332,26.9098,273477.0
2022-07-08 12:45:00,28.1,28.17,28.08,28.14,175019.0,26.9002,26.9672,26.8811,26.9385,175019.0
2022-07-08 12:50:00,28.13,28.14,28.03,28.05,115999.0,26.9289,26.9385,26.8332,26.8523,115999.0
2022-07-08 12:55:00,28.05,28.08,28.03,28.05,99601.0,26.8523,26.8811,26.8332,26.8523,99601.0
2022-07-08 13:00:00,28.06,28.08,28.03,28.06,94002.0,26.8619,26.8811,26.8332,26.8619,94002.0
2022-07-08 13:05:00,28.06,28.11,28.04,28.1,117081.0,26.8619,26.9098,26.8428,26.9002,117081.0
2022-07-08 13:10:00,28.1,28.19,28.07,28.19,86085.0,26.9002,26.9864,26.8715,26.9864,86085.0
2022-07-08 13:15:00,28.19,28.2,28.11,28.13,160832.0,26.9864,26.9959,26.9098,26.9289,160832.0
2022-07-08 13:20:00,28.13,28.14,28.08,28.12,64203.0,26.9289,26.9385,26.8811,26.9193,64203.0
2022-07-08 13:25:00,28.12,28.22,28.11,28.21,111879.0,26.9193,27.0151,26.9098,27.0055,111879.0
2022-07-08 13:30:00,28.21,28.22,28.18,28.21,75860.0,27.0055,27.0151,26.9768,27.0055,75860.0
2022-07-08 13:35:00,28.21,28.23,28.14,28.21,86688.0,27.0055,27.0246,26.9385,27.0055,86688.0
2022-07-08 13:40:00,28.2,28.21,28.17,28.19,91981.0,26.9959,27.0055,26.9672,26.9864,91981.0
2022-07-08 13:45:00,28.19,28.24,28.17,28.22,138785.0,26.9864,27.0342,26.9672,27.0151,138785.0
2022-07-08 13:50:00,28.23,28.28,28.21,28.26,112783.0,27.0246,27.0725,27.0055,27.0534,112783.0
2022-07-08 13:55:00,28.25,28.26,28.16,28.19,107358.0,27.0438,27.0534,26.9576,26.9864,107358.0
2022-07-08 14:00:00,28.19,28.22,28.15,28.18,115401.0,26.9864,27.0151,26.9481,26.9768,115401.0
2022-07-08 14:05:00,28.18,28.25,28.16,28.23,69190.0,26.9768,27.0438,26.9576,27.0246,69190.0
2022-07-08 14:10:00,28.24,28.24,28.2,28.23,58280.0,27.0342,27.0342,26.9959,27.0246,58280.0
2022-07-08 14:15:00,28.23,28.24,28.19,28.21,87474.0,27.0246,27.0342,26.9864,27.0055,87474.0
2022-07-08 14:20:00,28.21,28.23,28.19,28.2,89514.0,27.0055,27.0246,26.9864,26.9959,89514.0
2022-07-08 14:25:00,28.21,28.28,28.19,28.27,116885.0,27.0055,27.0725,26.9864,27.0629,116885.0
2022-07-08 14:30:00,28.28,28.3,28.25,28.27,56014.0,27.0725,27.0917,27.0438,27.0629,56014.0
2022-07-08 14:35:00,28.28,28.29,28.24,28.29,56971.0,27.0725,27.0821,27.0342,27.0821,56971.0
2022-07-08 14:40:00,28.29,28.29,28.23,28.28,63019.0,27.0821,27.0821,27.0246,27.0725,63019.0
2022-07-08 14:45:00,28.28,28.3,28.26,28.28,190199.0,27.0725,27.0917,27.0534,27.0725,190199.0
2022-07-08 14:50:00,28.28,28.32,28.26,28.27,119114.0,27.0725,27.1108,27.0534,27.0629,119114.0
2022-07-08 14:55:00,28.27,28.37,28.25,28.37,126197.0,27.0629,27.1587,27.0438,27.1587,126197.0
2022-07-08 15:00:00,28.37,28.39,28.34,28.36,154030.0,27.1587,27.1778,27.13,27.1491,154030.0
2022-07-08 15:05:00,28.36,28.37,28.29,28.3,119585.0,27.1491,27.1587,27.0821,27.0917,119585.0
2022-07-08 15:10:00,28.3,28.38,28.29,28.36,129317.0,27.0917,27.1682,27.0821,27.1491,129317.0
2022-07-08 15:15:00,28.37,28.38,28.33,28.37,85258.0,27.1587,27.1682,27.1204,27.1587,85258.0
2022-07-08 15:20:00,28.37,28.38,28.33,28.34,124172.0,27.1587,27.1682,27.1204,27.13,124172.0
2022-07-08 15:25:00,28.34,28.36,28.31,28.35,163325.0,27.13,27.1491,27.1012,27.1395,163325.0
2022-07-08 15:30:00,28.35,28.35,28.25,28.28,186211.0,27.1395,27.1395,27.0438,27.0725,186211.0
2022-07-08 15:35:00,28.28,28.29,28.19,28.21,216642.0,27.0725,27.0821,26.9864,27.0055,216642.0
2022-07-08 15:40:00,28.21,28.24,28.18,28.2,196203.0,27.0055,27.0342,26.9768,26.9959,196203.0
2022-07-08 15:45:00,28.19,28.19,28.11,28.14,306678.0,26.9864,26.9864,26.9098,26.9385,306678.0
2022-07-08 15:50:00,28.14,28.16,28.05,28.06,507593.0,26.9385,26.9576,26.8523,26.8619,507593.0
2022-07-08 15:55:00,28.06,28.1,27.99,28.0,1074316.0,26.8619,26.9002,26.7949,26.8045,1074316.0
2022-07-11 09:30:00,27.05,27.31,27.05,27.19,1008044.0,25.895,26.1439,25.895,26.0291,1008044.0
2022-07-11 09:35:00,27.18,27.23,27.06,27.08,469416.0,26.0195,26.0673,25.9046,25.9238,469416.0
2022-07-11 09:40:00,27.08,27.08,26.78,26.92,458704.0,25.9238,25.9238,25.6366,25.7706,458704.0
2022-07-11 09:45:00,26.92,26.92,26.77,26.78,280401.0,25.7706,25.7706,25.627,25.6366,280401.0
2022-07-11 09:50:00,26.78,26.91,26.75,26.87,367347.0,25.6366,25.761,25.6078,25.7227,367347.0
2022-07-11 09:55:00,26.86,27.28,26.84,27.15,543897.0,25.7131,26.1152,25.694,25.9908,543897.0
2022-07-11 10:00:00,27.14,27.15,27.01,27.02,264591.0,25.9812,25.9908,25.8567,25.8663,264591.0
2022-07-11 10:05:00,27.02,27.05,26.87,26.9,956288.0,25.8663,25.895,25.7227,25.7514,956288.0
2022-07-11 10:10:00,26.9,27.13,26.89,27.0,273858.0,25.7514,25.9716,25.7419,25.8472,273858.0
2022-07-11 10:15:00,27.0,27.06,26.96,26.96,214864.0,25.8472,25.9046,25.8089,25.8089,214864.0
2022-07-11 10:20:00,26.97,27.0,26.9,26.96,339804.0,25.8184,25.8472,25.7514,25.8089,339804.0
2022-07-11 10:25:00,26.95,27.0,26.76,26.78,268621.0,25.7993,25.8472,25.6174,25.6366,268621.0
2022-07-11 10:30:00,26.78,26.92,26.76,26.88,262891.0,25.6366,25.7706,25.6174,25.7323,262891.0
2022-07-11 10:35:00,26.88,26.94,26.83,26.93,209487.0,25.7323,25.7897,25.6844,25.7802,209487.0
2022-07-11 10:40:00,26.92,27.01,26.9,26.94,122810.0,25.7706,25.8567,25.7514,25.7897,122810.0
2022-07-11 10:45:00,26.94,27.1,26.92,27.08,991188.0,25.7897,25.9429,25.7706,25.9238,991188.0
2022-07-11 10:50:00,27.08,27.11,27.01,27.05,278202.0,25.9238,25.9525,25.8567,25.895,278202.0
2022-07-11 10:55:00,27.05,27.06,26.86,26.88,163525.0,25.895,25.9046,25.7131,25.7323,163525.0
2022-07-11 11:00:00,26.87,26.92,26.83,26.85,145455.0,25.7227,25.7706,25.6844,25.7036,145455.0
2022-07-11 11:05:00,26.85,26.93,26.84,26.89,160873.0,25.7036,25.7802,25.694,25.7419,160873.0
2022-07-11 11:10:00,26.89,26.98,26.86,26.94,265943.0,25.7419,25.828,25.7131,25.7897,265943.0
2022-07-11 11:15:00,26.95,27.04,26.92,26.93,147101.0,25.7993,25.8855,25.7706,25.7802,147101.0
2022-07-11 11:20:00,26.93,26.95,26.84,26.84,132549.0,25.7802,25.7993,25.694,25.694,132549.0
2022-07-11 11:25:00,26.85,27.0,26.84,26.99,133258.0,25.7036,25.8472,25.694,25.8376,133258.0
2022-07-11 11:30:00,26.99,27.07,26.97,27.05,165288.0,25.8376,25.9142,25.8184,25.895,165288.0
2022-07-11 11:35:00,27.05,27.06,26.94,26.99,162494.0,25.895,25.9046,25.7897,25.8376,162494.0
2022-07-11 11:40:00,26.99,27.03,26.94,26.98,100059.0,25.8376,25.8759,25.7897,25.828,100059.0
2022-07-11 11:45:00,26.98,27.0,26.91,26.93,69834.0,25.828,25.8472,25.761,25.7802,69834.0
2022-07-11 11:50:00,26.93,26.97,26.89,26.93,119933.0,25.7802,25.8184,25.7419,25.7802,119933.0
2022-07-11 11:55:00,26.94,26.97,26.91,26.96,64378.0,25.7897,25.8184,25.761,25.8089,64378.0
2022-07-11 12:00:00,26.96,26.97,26.85,26.87,66642.0,25.8089,25.8184,25.7036,25.7227,66642.0
2022-07-11 12:05:00,26.87,26.98,26.84,26.94,294128.0,25.7227,25.828,25.694,25.7897,294128.0
2022-07-11 12:10:00,26.93,26.96,26.86,26.91,85229.0,25.7802,25.8089,25.7131,25.761,85229.0
2022-07-11 12:15:00,26.91,26.97,26.89,26.93,71313.0,25.761,25.8184,25.7419,25.7802,71313.0
2022-07-11 12:20:00,26.93,26.93,26.84,26.86,81856.0,25.7802,25.7802,25.694,25.7131,81856.0
2022-07-11 12:25:00,26.87,26.87,26.81,26.87,79577.0,25.7227,25.7227,25.6653,25.7227,79577.0
2022-07-11 12:30:00,26.87,26.87,26.82,26.84,42086.0,25.7227,25.7227,25.6749,25.694,42086.0
2022-07-11 12:35:00,26.84,26.91,26.83,26.9,79410.0,25.694,25.761,25.6844,25.7514,79410.0
2022-07-11 12:40:00,26.9,26.92,26.88,26.91,81988.0,25.7514,25.7706,25.7323,25.761,81988.0
2022-07-11 12:45:00,26.92,26.94,26.88,26.91,85816.0,25.7706,25.7897,25.7323,25.761,85816.0
2022-07-11 12:50:00,26.91,26.92,26.81,26.85,71980.0,25.761,25.7706,25.6653,25.7036,71980.0
2022-07-11 12:55:00,26.86,26.93,26.85,26.91,62446.0,25.7131,25.7802,25.7036,25.761,62446.0
2022-07-11 13:00:00,26.91,27.01,26.89,26.95,158448.0,25.761,25.8567,25.7419,25.7993,158448.0
2022-07-11 13:05:00,26.96,27.0,26.93,26.97,207530.0,25.8089,25.8472,25.7802,25.8184,207530.0
2022-07-11 13:10:00,26.97,27.04,26.97,27.02,252898.0,25.8184,25.8855,25.8184,25.8663,252898.0
2022-07-11 13:15:00,27.02,27.03,26.97,27.0,184879.0,25.8663,25.8759,25.8184,25.8472,184879.0
2022-07-11 13:20:00,27.01,27.02,27.0,27.01,126995.0,25.8567,25.8663,25.8472,25.8567,126995.0
2022-07-11 13:25:00,27.01,27.05,26.99,27.02,233087.0,25.8567,25.895,25.8376,25.8663,233087.0
2022-07-11 13:30:00,27.03,27.14,27.0,27.11,213146.0,25.8759,25.9812,25.8472,25.9525,213146.0
2022-07-11 13:35:00,27.11,27.15,27.1,27.15,103827.0,25.9525,25.9908,25.9429,25.9908,103827.0
2022-07-11 13:40:00,27.16,27.16,27.1,27.11,191410.0,26.0003,26.0003,25.9429,25.9525,191410.0
2022-07-11 13:45:00,27.11,27.11,27.08,27.1,152717.0,25.9525,25.9525,25.9238,25.9429,152717.0
2022-07-11 13:50:00,27.1,27.11,27.08,27.1,116686.0,25.9429,25.9525,25.9238,25.9429,116686.0
2022-07-11 13:55:00,27.1,27.14,27.09,27.11,104590.0,25.9429,25.9812,25.9333,25.9525,104590.0
2022-07-11 14:00:00,27.11,27.13,27.05,27.1,131211.0,25.9525,25.9716,25.895,25.9429,131211.0
2022-07-11 14:05:00,27.11,27.11,27.03,27.05,123358.0,25.9525,25.9525,25.8759,25.895,123358.0
2022-07-11 14:10:00,27.04,27.05,26.98,26.99,114659.0,25.8855,25.895,25.828,25.8376,114659.0
2022-07-11 14:15:00,26.99,27.01,26.94,26.99,108259.0,25.8376,25.8567,25.7897,25.8376,108259.0
2022-07-11 14:20:00,26.98,27.0,26.95,26.96,126295.0,25.828,25.8472,25.7993,25.8089,126295.0
2022-07-11 14:25:00,26.96,26.97,26.91,26.93,74303.0,25.8089,25.8184,25.761,25.7802,74303.0
2022-07-11 14:30:00,26.94,26.94,26.9,26.91,48059.0,25.7897,25.7897,25.7514,25.761,48059.0
2022-07-11 14:35:00,26.91,26.92,26.87,26.89,69349.0,25.761,25.7706,25.7227,25.7419,69349.0
2022-07-11 14:40:00,26.89,26.93,26.88,26.91,79120.0,25.7419,25.7802,25.7323,25.761,79120.0
2022-07-11 14:45:00,26.91,26.92,26.87,26.88,61148.0,25.761,25.7706,25.7227,25.7323,61148.0
2022-07-11 14:50:00,26.87,26.87,26.81,26.84,125209.0,25.7227,25.7227,25.6653,25.694,125209.0
2022-07-11 14:55:00,26.83,26.89,26.81,26.82,97132.0,25.6844,25.7419,25.6653,25.6749,97132.0
2022-07-11 15:00:00,26.81,26.85,26.8,26.8,112183.0,25.6653,25.7036,25.6557,25.6557,112183.0
2022-07-11 15:05:00,26.8,26.86,26.8,26.85,132094.0,25.6557,25.7131,25.6557,25.7036,132094.0
2022-07-11 15:10:00,26.84,26.88,26.83,26.87,91270.0,25.694,25.7323,25.6844,25.7227,91270.0
2022-07-11 15:15:00,26.86,26.91,26.85,26.91,231801.0,25.7131,25.761,25.7036,25.761,231801.0
2022-07-11 15:20:00,26.9,26.95,26.89,26.91,277924.0,25.7514,25.7993,25.7419,25.761,277924.0
2022-07-11 15:25:00,26.91,26.97,26.9,26.95,334864.0,25.761,25.8184,25.7514,25.7993,334864.0
2022-07-11 15:30:00,26.95,26.99,26.93,26.98,251563.0,25.7993,25.8376,25.7802,25.828,251563.0
2022-07-11 15:35:00,26.98,26.99,26.92,26.94,241172.0,25.828,25.8376,25.7706,25.7897,241172.0
2022-07-11 15:40:00,26.94,26.94,26.89,26.89,252367.0,25.7897,25.7897,25.7419,25.7419,252367.0
2022-07-11 15:45:00,26.89,26.94,26.86,26.89,529158.0,25.7419,25.7897,25.7131,25.7419,529158.0
2022-07-11 15:50:00,26.89,26.9,26.83,26.85,453981.0,25.7419,25.7514,25.6844,25.7036,453981.0
2022-07-11 15:55:00,26.85,26.92,26.84,26.91,766603.0,25.7036,25.7706,25.694,25.761,766603.0
2022-07-12 09:30:00,26.35,26.61,26.21,26.53,1034164.0,25.2249,25.4738,25.0909,25.3972,1034164.0
2022-07-12 09:35:00,26.55,26.69,26.44,26.45,554114.0,25.4164,25.5504,25.3111,25.3207,554114.0
2022-07-12 09:40:00,26.45,26.61,26.44,26.56,472157.0,25.3207,25.4738,25.3111,25.426,472157.0
2022-07-12 09:45:00,26.56,26.56,26.23,26.23,421370.0,25.426,25.426,25.11,25.11,421370.0
2022-07-12 09:50:00,26.23,26.24,26.04,26.22,685539.0,25.11,25.1196,24.9282,25.1005,685539.0
2022-07-12 09:55:00,26.22,26.22,26.05,26.09,430811.0,25.1005,25.1005,24.9377,24.976,430811.0
2022-07-12 10:00:00,26.09,26.14,26.02,26.08,319790.0,24.976,25.0239,24.909,24.9664,319790.0
2022-07-12 10:05:00,26.08,26.29,26.07,26.16,328779.0,24.9664,25.1675,24.9569,25.043,328779.0
2022-07-12 10:10:00,26.15,26.25,26.09,26.23,287561.0,25.0335,25.1292,24.976,25.11,287561.0
2022-07-12 10:15:00,26.22,26.45,26.18,26.42,527994.0,25.1005,25.3207,25.0622,25.2919,527994.0
2022-07-12 10:20:00,26.42,26.56,26.39,26.45,491704.0,25.2919,25.426,25.2632,25.3207,491704.0
2022-07-12 10:25:00,26.44,26.46,26.24,26.29,281336.0,25.3111,25.3302,25.1196,25.1675,281336.0
2022-07-12 10:30:00,26.29,26.39,26.26,26.34,315021.0,25.1675,25.2632,25.1388,25.2153,315021.0
2022-07-12 10:35:00,26.33,26.37,26.31,26.32,204323.0,25.2058,25.2441,25.1866,25.1962,204323.0
2022-07-12 10:40:00,26.31,26.33,26.21,26.29,302419.0,25.1866,25.2058,25.0909,25.1675,302419.0
2022-07-12 10:45:00,26.29,26.42,26.28,26.39,214595.0,25.1675,25.2919,25.1579,25.2632,214595.0
2022-07-12 10:50:00,26.39,26.43,26.31,26.41,243863.0,25.2632,25.3015,25.1866,25.2824,243863.0
2022-07-12 10:55:00,26.41,26.51,26.39,26.47,295056.0,25.2824,25.3781,25.2632,25.3398,295056.0
2022-07-12 11:00:00,26.48,26.53,26.44,26.52,202265.0,25.3494,25.3972,25.3111,25.3877,202265.0
2022-07-12 11:05:00,26.52,26.67,26.51,26.67,262458.0,25.3877,25.5313,25.3781,25.5313,262458.0
2022-07-12 11:10:00,26.66,26.83,26.66,26.77,338776.0,25.5217,25.6844,25.5217,25.627,338776.0
2022-07-12 11:15:00,26.76,26.81,26.74,26.8,194353.0,25.6174,25.6653,25.5983,25.6557,194353.0
2022-07-12 11:20:00,26.8,26.91,26.79,26.89,461800.0,25.6557,25.761,25.6461,25.7419,461800.0
2022-07-12 11:25:00,26.89,26.96,26.84,26.91,210950.0,25.7419,25.8089,25.694,25.761,210950.0
2022-07-12 11:30:00,26.92,26.99,26.88,26.99,459894.0,25.7706,25.8376,25.7323,25.8376,459894.0
2022-07-12 11:35:00,26.98,27.11,26.98,27.1,277660.0,25.828,25.9525,25.828,25.9429,277660.0
2022-07-12 11:40:00,27.1,27.11,26.88,26.96,247802.0,25.9429,25.9525,25.7323,25.8089,247802.0
2022-07-12 11:45:00,26.97,27.02,26.93,27.0,231913.0,25.8184,25.8663,25.7802,25.8472,231913.0
2022-07-12 11:50:00,27.0,27.02,26.94,26.95,119315.0,25.8472,25.8663,25.7897,25.7993,119315.0
2022-07-12 11:55:00,26.95,26.99,26.89,26.98,133231.0,25.7993,25.8376,25.7419,25.828,133231.0
2022-07-12 12:00:00,26.98,26.99,26.86,26.91,157723.0,25.828,25.8376,25.7131,25.761,157723.0
2022-07-12 12:05:00,26.91,26.94,26.81,26.82,76346.0,25.761,25.7897,25.6653,25.6749,76346.0
2022-07-12 12:10:00,26.81,26.89,26.8,26.89,161934.0,25.6653,25.7419,25.6557,25.7419,161934.0
2022-07-12 12:15:00,26.89,26.96,26.89,26.9,154476.0,25.7419,25.8089,25.7419,25.7514,154476.0
2022-07-12 12:20:00,26.91,26.95,26.88,26.91,213350.0,25.761,25.7993,25.7323,25.761,213350.0
2022-07-12 12:25:00,26.91,26.99,26.9,26.96,157259.0,25.761,25.8376,25.7514,25.8089,157259.0
2022-07-12 12:30:00,26.96,26.99,26.91,26.94,65181.0,25.8089,25.8376,25.761,25.7897,65181.0
2022-07-12 12:35:00,26.93,26.96,26.91,26.94,68918.0,25.7802,25.8089,25.761,25.7897,68918.0
2022-07-12 12:40:00,26.95,26.96,26.9,26.91,93919.0,25.7993,25.8089,25.7514,25.761,93919.0
2022-07-12 12:45:00,26.91,26.94,26.87,26.92,77872.0,25.761,25.7897,25.7227,25.7706,77872.0
2022-07-12 12:50:00,26.92,26.92,26.83,26.83,101819.0,25.7706,25.7706,25.6844,25.6844,101819.0
2022-07-12 12:55:00,26.83,26.91,26.82,26.89,114757.0,25.6844,25.761,25.6749,25.7419,114757.0
2022-07-12 13:00:00,26.88,26.93,26.8,26.85,129216.0,25.7323,25.7802,25.6557,25.7036,129216.0
2022-07-12 13:05:00,26.84,26.93,26.83,26.93,159470.0,25.694,25.7802,25.6844,25.7802,159470.0
2022-07-12 13:10:00,26.92,26.92,26.85,26.85,86231.0,25.7706,25.7706,25.7036,25.7036,86231.0
2022-07-12 13:15:00,26.85,26.88,26.82,26.83,161369.0,25.7036,25.7323,25.6749,25.6844,161369.0
2022-07-12 13:20:00,26.83,26.89,26.82,26.86,161398.0,25.6844,25.7419,25.6749,25.7131,161398.0
2022-07-12 13:25:00,26.87,26.9,26.85,26.89,67891.0,25.7227,25.7514,25.7036,25.7419,67891.0
2022-07-12 13:30:00,26.89,26.92,26.87,26.87,70317.0,25.7419,25.7706,25.7227,25.7227,70317.0
2022-07-12 13:35:00,26.88,26.89,26.85,26.86,119893.0,25.7323,25.7419,25.7036,25.7131,119893.0
2022-07-12 13:40:00,26.86,26.89,26.83,26.84,101623.0,25.7131,25.7419,25.6844,25.694,101623.0
2022-07-12 13:45:00,26.83,26.83,26.78,26.82,163440.0,25.6844,25.6844,25.6366,25.6749,163440.0
2022-07-12 13:50:00,26.8,26.86,26.78,26.86,89716.0,25.6557,25.7131,25.6366,25.7131,89716.0
2022-07-12 13:55:00,26.86,26.88,26.85,26.87,55056.0,25.7131,25.7323,25.7036,25.7227,55056.0
2022-07-12 14:00:00,26.88,26.88,26.8,26.83,82752.0,25.7323,25.7323,25.6557,25.6844,82752.0
2022-07-12 14:05:00,26.83,26.83,26.75,26.79,107108.0,25.6844,25.6844,25.6078,25.6461,107108.0
2022-07-12 14:10:00,26.8,26.85,26.78,26.83,103389.0,25.6557,25.7036,25.6366,25.6844,103389.0
2022-07-12 14:15:00,26.83,26.86,26.82,26.83,117331.0,25.6844,25.7131,25.6749,25.6844,117331.0
2022-07-12 14:20:00,26.82,26.83,26.75,26.77,214454.0,25.6749,25.6844,25.6078,25.627,214454.0
2022-07-12 14:25:00,26.76,26.78,26.74,26.78,207258.0,25.6174,25.6366,25.5983,25.6366,207258.0
2022-07-12 14:30:00,26.77,26.78,26.71,26.71,165800.0,25.627,25.6366,25.5695,25.5695,165800.0
2022-07-12 14:35:00,26.71,26.75,26.7,26.74,84115.0,25.5695,25.6078,25.56,25.5983,84115.0
2022-07-12 14:40:00,26.75,26.75,26.71,26.72,90875.0,25.6078,25.6078,25.5695,25.5791,90875.0
2022-07-12 14:45:00,26.72,26.74,26.67,26.7,120269.0,25.5791,25.5983,25.5313,25.56,120269.0
2022-07-12 14:50:00,26.71,26.71,26.64,26.64,139985.0,25.5695,25.5695,25.5025,25.5025,139985.0
2022-07-12 14:55:00,26.64,26.65,26.57,26.58,133653.0,25.5025,25.5121,25.4355,25.4451,133653.0
2022-07-12 15:00:00,26.58,26.58,26.47,26.49,282585.0,25.4451,25.4451,25.3398,25.3589,282585.0
2022-07-12 15:05:00,26.48,26.51,26.43,26.45,308073.0,25.3494,25.3781,25.3015,25.3207,308073.0
2022-07-12 15:10:00,26.45,26.47,26.41,26.46,355374.0,25.3207,25.3398,25.2824,25.3302,355374.0
2022-07-12 15:15:00,26.46,26.47,26.41,26.44,256276.0,25.3302,25.3398,25.2824,25.3111,256276.0
2022-07-12 15:20:00,26.44,26.44,26.33,26.35,210588.0,25.3111,25.3111,25.2058,25.2249,210588.0
2022-07-12 15:25:00,26.35,26.4,26.33,26.35,251694.0,25.2249,25.2728,25.2058,25.2249,251694.0
2022-07-12 15:30:00,26.36,26.39,26.33,26.34,284873.0,25.2345,25.2632,25.2058,25.2153,284873.0
2022-07-12 15:35:00,26.34,26.34,26.27,26.33,272403.0,25.2153,25.2153,25.1483,25.2058,272403.0
2022-07-12 15:40:00,26.32,26.35,26.29,26.34,398220.0,25.1962,25.2249,25.1675,25.2153,398220.0
2022-07-12 15:45:00,26.33,26.34,26.28,26.3,638853.0,25.2058,25.2153,25.1579,25.1771,638853.0
2022-07-12 15:50:00,26.3,26.35,26.24,26.28,1060227.0,25.1771,25.2249,25.1196,25.1579,1060227.0
2022-07-12 15:55:00,26.28,26.31,26.25,26.31,1102415.0,25.1579,25.1866,25.1292,25.1866,1102415.0
2022-07-13 09:30:00,25.76,25.91,25.67,25.74,1034218.0,24.6601,24.8037,24.574,24.641,1034218.0
2022-07-13 09:35:00,25.75,26.03,25.62,25.9,765634.0,24.6505,24.9186,24.5261,24.7941,765634.0
2022-07-13 09:40:00,25.9,26.0,25.82,25.91,524289.0,24.7941,24.8899,24.7175,24.8037,524289.0
2022-07-13 09:45:00,25.92,26.07,25.79,26.06,551280.0,24.8133,24.9569,24.6888,24.9473,551280.0
2022-07-13 09:50:00,26.06,26.12,26.02,26.03,325058.0,24.9473,25.0047,24.909,24.9186,325058.0
2022-07-13 09:55:00,26.03,26.06,25.79,25.85,328182.0,24.9186,24.9473,24.6888,24.7463,328182.0
2022-07-13 10:00:00,25.85,25.85,25.69,25.76,343871.0,24.7463,24.7463,24.5931,24.6601,343871.0
2022-07-13 10:05:00,25.75,25.84,25.61,25.66,374375.0,24.6505,24.7367,24.5165,24.5644,374375.0
2022-07-13 10:10:00,25.65,25.67,25.51,25.53,973071.0,24.5548,24.574,24.4208,24.4399,973071.0
2022-07-13 10:15:00,25.53,25.53,25.37,25.46,892754.0,24.4399,24.4399,24.2868,24.3729,892754.0
2022-07-13 10:20:00,25.45,25.6,25.4,25.52,565648.0,24.3633,24.5069,24.3155,24.4304,565648.0
2022-07-13 10:25:00,25.52,25.85,25.51,25.84,358191.0,24.4304,24.7463,24.4208,24.7367,358191.0
2022-07-13 10:30:00,25.84,25.92,25.72,25.88,306165.0,24.7367,24.8133,24.6218,24.775,306165.0
2022-07-13 10:35:00,25.88,26.03,25.87,26.02,263782.0,24.775,24.9186,24.7654,24.909,263782.0
2022-07-13 10:40:00,26.02,26.16,26.0,26.14,286171.0,24.909,25.043,24.8899,25.0239,286171.0
2022-07-13 10:45:00,26.14,26.33,26.12,26.31,439345.0,25.0239,25.2058,25.0047,25.1866,439345.0
2022-07-13 10:50:00,26.32,26.55,26.31,26.53,862119.0,25.1962,25.4164,25.1866,25.3972,862119.0
2022-07-13 10:55:00,26.53,26.67,26.52,26.6,471191.0,25.3972,25.5313,25.3877,25.4642,471191.0
2022-07-13 11:00:00,26.6,26.6,26.47,26.57,257027.0,25.4642,25.4642,25.3398,25.4355,257027.0
2022-07-13 11:05:00,26.57,26.78,26.57,26.75,360768.0,25.4355,25.6366,25.4355,25.6078,360768.0
2022-07-13 11:10:00,26.75,26.94,26.71,26.94,388105.0,25.6078,25.7897,25.5695,25.7897,388105.0
2022-07-13 11:15:00,26.94,26.95,26.68,26.71,482128.0,25.7897,25.7993,25.5408,25.5695,482128.0
2022-07-13 11:20:00,26.73,26.79,26.58,26.58,192970.0,25.5887,25.6461,25.4451,25.4451,192970.0
2022-07-13 11:25:00,26.58,26.58,26.41,26.43,476159.0,25.4451,25.4451,25.2824,25.3015,476159.0
2022-07-13 11:30:00,26.43,26.49,26.31,26.34,334669.0,25.3015,25.3589,25.1866,25.2153,334669.0
2022-07-13 11:35:00,26.33,26.44,26.32,26.39,229918.0,25.2058,25.3111,25.1962,25.2632,229918.0
2022-07-13 11:40:00,26.39,26.47,26.36,26.42,153641.0,25.2632,25.3398,25.2345,25.2919,153641.0
2022-07-13 11:45:00,26.42,26.49,26.38,26.46,132981.0,25.2919,25.3589,25.2536,25.3302,132981.0
2022-07-13 11:50:00,26.46,26.6,26.45,26.51,198955.0,25.3302,25.4642,25.3207,25.3781,198955.0
2022-07-13 11:55:00,26.51,26.51,26.43,26.45,139688.0,25.3781,25.3781,25.3015,25.3207,139688.0
2022-07-13 12:00:00,26.45,26.5,26.43,26.49,198518.0,25.3207,25.3685,25.3015,25.3589,198518.0
2022-07-13 12:05:00,26.48,26.6,26.45,26.54,115915.0,25.3494,25.4642,25.3207,25.4068,115915.0
2022-07-13 12:10:00,26.53,26.53,26.42,26.46,172370.0,25.3972,25.3972,25.2919,25.3302,172370.0
2022-07-13 12:15:00,26.46,26.47,26.33,26.42,104688.0,25.3302,25.3398,25.2058,25.2919,104688.0
2022-07-13 12:20:00,26.42,26.47,26.4,26.46,95711.0,25.2919,25.3398,25.2728,25.3302,95711.0
2022-07-13 12:25:00,26.47,26.51,26.42,26.49,189066.0,25.3398,25.3781,25.2919,25.3589,189066.0
2022-07-13 12:30:00,26.49,26.55,26.45,26.55,114645.0,25.3589,25.4164,25.3207,25.4164,114645.0
2022-07-13 12:35:00,26.55,26.57,26.51,26.55,78061.0,25.4164,25.4355,25.3781,25.4164,78061.0
2022-07-13 12:40:00,26.56,26.58,26.48,26.52,91325.0,25.426,25.4451,25.3494,25.3877,91325.0
2022-07-13 12:45:00,26.52,26.57,26.5,26.56,76721.0,25.3877,25.4355,25.3685,25.426,76721.0
2022-07-13 12:50:00,26.57,26.65,26.53,26.64,124333.0,25.4355,25.5121,25.3972,25.5025,124333.0
2022-07-13 12:55:00,26.64,26.65,26.58,26.61,79126.0,25.5025,25.5121,25.4451,25.4738,79126.0
2022-07-13 13:00:00,26.61,26.7,26.54,26.61,239749.0,25.4738,25.56,25.4068,25.4738,239749.0
2022-07-13 13:05:00,26.61,26.64,26.52,26.55,111254.0,25.4738,25.5025,25.3877,25.4164,111254.0
2022-07-13 13:10:00,26.54,26.67,26.52,26.67,83785.0,25.4068,25.5313,25.3877,25.5313,83785.0
2022-07-13 13:15:00,26.66,26.66,26.52,26.54,158641.0,25.5217,25.5217,25.3877,25.4068,158641.0
2022-07-13 13:20:00,26.54,26.55,26.49,26.54,117078.0,25.4068,25.4164,25.3589,25.4068,117078.0
2022-07-13 13:25:00,26.55,26.59,26.52,26.58,63674.0,25.4164,25.4547,25.3877,25.4451,63674.0
2022-07-13 13:30:00,26.58,26.59,26.53,26.58,74231.0,25.4451,25.4547,25.3972,25.4451,74231.0
2022-07-13 13:35:00,26.59,26.59,26.51,26.52,66314.0,25.4547,25.4547,25.3781,25.3877,66314.0
2022-07-13 13:40:00,26.52,26.61,26.51,26.59,130448.0,25.3877,25.4738,25.3781,25.4547,130448.0
2022-07-13 13:45:00,26.6,26.62,26.57,26.61,109124.0,25.4642,25.4834,25.4355,25.4738,109124.0
2022-07-13 13:50:00,26.61,26.64,26.58,26.6,156286.0,25.4738,25.5025,25.4451,25.4642,156286.0
2022-07-13 13:55:00,26.59,26.6,26.55,26.6,143865.0,25.4547,25.4642,25.4164,25.4642,143865.0
2022-07-13 14:00:00,26.59,26.6,26.4,26.45,525678.0,25.4547,25.4642,25.2728,25.3207,525678.0
2022-07-13 14:05:00,26.45,26.56,26.43,26.48,204692.0,25.3207,25.426,25.3015,25.3494,204692.0
2022-07-13 14:10:00,26.48,26.61,26.45,26.59,150038.0,25.3494,25.4738,25.3207,25.4547,150038.0
2022-07-13 14:15:00,26.6,26.62,26.55,26.61,143594.0,25.4642,25.4834,25.4164,25.4738,143594.0
2022-07-13 14:20:00,26.61,26.72,26.59,26.71,221972.0,25.4738,25.5791,25.4547,25.5695,221972.0
2022-07-13 14:25:00,26.71,26.71,26.63,26.7,136073.0,25.5695,25.5695,25.493,25.56,136073.0
2022-07-13 14:30:00,26.7,26.77,26.67,26.69,202693.0,25.56,25.627,25.5313,25.5504,202693.0
2022-07-13 14:35:00,26.69,26.71,26.65,26.7,126158.0,25.5504,25.5695,25.5121,25.56,126158.0
2022-07-13 14:40:00,26.71,26.73,26.68,26.69,200011.0,25.5695,25.5887,25.5408,25.5504,200011.0
2022-07-13 14:45:00,26.69,26.73,26.66,26.67,130319.0,25.5504,25.5887,25.5217,25.5313,130319.0
2022-07-13 14:50:00,26.67,26.71,26.64,26.64,116626.0,25.5313,25.5695,25.5025,25.5025,116626.0
2022-07-13 14:55:00,26.64,26.74,26.59,26.71,227759.0,25.5025,25.5983,25.4547,25.5695,227759.0
2022-07-13 15:00:00,26.71,26.77,26.69,26.71,294540.0,25.5695,25.627,25.5504,25.5695,294540.0
2022-07-13 15:05:00,26.71,26.71,26.56,26.59,238454.0,25.5695,25.5695,25.426,25.4547,238454.0
2022-07-13 15:10:00,26.59,26.63,26.58,26.61,121112.0,25.4547,25.493,25.4451,25.4738,121112.0
2022-07-13 15:15:00,26.6,26.63,26.58,26.61,120891.0,25.4642,25.493,25.4451,25.4738,120891.0
2022-07-13 15:20:00,26.62,26.63,26.57,26.59,96787.0,25.4834,25.493,25.4355,25.4547,96787.0
2022-07-13 15:25:00,26.59,26.59,26.54,26.55,167065.0,25.4547,25.4547,25.4068,25.4164,167065.0
2022-07-13 15:30:00,26.55,26.56,26.43,26.44,270825.0,25.4164,25.426,25.3015,25.3111,270825.0
2022-07-13 15:35:00,26.44,26.52,26.43,26.52,259207.0,25.3111,25.3877,25.3015,25.3877,259207.0
2022-07-13 15:40:00,26.51,26.53,26.45,26.46,222297.0,25.3781,25.3972,25.3207,25.3302,222297.0
2022-07-13 15:45:00,26.46,26.52,26.44,26.48,314637.0,25.3302,25.3877,25.3111,25.3494,314637.0
2022-07-13 15:50:00,26.48,26.49,26.42,26.46,435983.0,25.3494,25.3589,25.2919,25.3302,435983.0
2022-07-13 15:55:00,26.46,26.49,26.42,26.43,1057875.0,25.3302,25.3589,25.2919,25.3015,1057875.0
2022-07-14 09:30:00,25.3,25.3,24.8,25.15,1216321.0,24.2922,24.2922,23.8121,24.1481,1216321.0
2022-07-14 09:35:00,25.17,25.39,25.06,25.06,671670.0,24.1673,24.3786,24.0617,24.0617,671670.0
2022-07-14 09:40:00,25.05,25.14,24.96,24.98,716351.0,24.0521,24.1385,23.9657,23.9849,716351.0
2022-07-14 09:45:00,24.98,25.18,24.95,25.02,484821.0,23.9849,24.1769,23.9561,24.0233,484821.0
2022-07-14 09:50:00,25.03,25.4,25.0,25.19,439489.0,24.0329,24.3882,24.0041,24.1865,439489.0
2022-07-14 09:55:00,25.19,25.27,25.07,25.08,481176.0,24.1865,24.2633,24.0713,24.0809,481176.0
2022-07-14 10:00:00,25.08,25.09,24.98,25.0,535701.0,24.0809,24.0905,23.9849,24.0041,535701.0
2022-07-14 10:05:00,25.0,25.04,24.88,24.89,417031.0,24.0041,24.0425,23.8889,23.8985,417031.0
2022-07-14 10:10:00,24.88,25.03,24.87,24.96,513697.0,23.8889,24.0329,23.8793,23.9657,513697.0
2022-07-14 10:15:00,24.97,25.05,24.95,25.01,346438.0,23.9753,24.0521,23.9561,24.0137,346438.0
2022-07-14 10:20:00,25.01,25.05,24.9,24.96,234205.0,24.0137,24.0521,23.9081,23.9657,234205.0
2022-07-14 10:25:00,24.96,25.08,24.93,25.05,258150.0,23.9657,24.0809,23.9369,24.0521,258150.0
2022-07-14 10:30:00,25.04,25.06,24.91,24.92,234034.0,24.0425,24.0617,23.9177,23.9273,234034.0
2022-07-14 10:35:00,24.91,24.97,24.81,24.95,332535.0,23.9177,23.9753,23.8217,23.9561,332535.0
2022-07-14 10:40:00,24.94,25.02,24.89,24.9,292902.0,23.9465,24.0233,23.8985,23.9081,292902.0
2022-07-14 10:45:00,24.89,24.94,24.82,24.92,295202.0,23.8985,23.9465,23.8313,23.9273,295202.0
2022-07-14 10:50:00,24.92,25.06,24.92,25.02,478575.0,23.9273,24.0617,23.9273,24.0233,478575.0
2022-07-14 10:55:00,25.02,25.04,24.96,25.02,366555.0,24.0233,24.0425,23.9657,24.0233,366555.0
2022-07-14 11:00:00,25.02,25.26,25.01,25.21,591375.0,24.0233,24.2537,24.0137,24.2057,591375.0
2022-07-14 11:05:00,25.21,25.23,25.1,25.15,232799.0,24.2057,24.2249,24.1001,24.1481,232799.0
2022-07-14 11:10:00,25.15,25.15,25.03,25.07,194523.0,24.1481,24.1481,24.0329,24.0713,194523.0
2022-07-14 11:15:00,25.07,25.2,25.0,25.17,228248.0,24.0713,24.1961,24.0041,24.1673,228248.0
2022-07-14 11:20:00,25.17,25.23,25.14,25.16,140958.0,24.1673,24.2249,24.1385,24.1577,140958.0
2022-07-14 11:25:00,25.15,25.22,25.14,25.2,170144.0,24.1481,24.2153,24.1385,24.1961,170144.0
2022-07-14 11:30:00,25.2,25.21,25.13,25.18,143403.0,24.1961,24.2057,24.1289,24.1769,143403.0
2022-07-14 11:35:00,25.18,25.19,25.07,25.19,176732.0,24.1769,24.1865,24.0713,24.1865,176732.0
2022-07-14 11:40:00,25.18,25.29,25.17,25.27,338763.0,24.1769,24.2825,24.1673,24.2633,338763.0
2022-07-14 11:45:00,25.26,25.34,25.22,25.28,190638.0,24.2537,24.3306,24.2153,24.2729,190638.0
2022-07-14 11:50:00,25.28,25.38,25.26,25.32,185143.0,24.2729,24.369,24.2537,24.3114,185143.0
2022-07-14 11:55:00,25.32,25.33,25.25,25.26,136796.0,24.3114,24.321,24.2441,24.2537,136796.0
2022-07-14 12:00:00,25.27,25.28,25.14,25.14,167752.0,24.2633,24.2729,24.1385,24.1385,167752.0
2022-07-14 12:05:00,25.14,25.18,25.11,25.12,173130.0,24.1385,24.1769,24.1097,24.1193,173130.0
2022-07-14 12:10:00,25.12,25.19,25.11,25.15,111977.0,24.1193,24.1865,24.1097,24.1481,111977.0
2022-07-14 12:15:00,25.15,25.2,25.09,25.13,160485.0,24.1481,24.1961,24.0905,24.1289,160485.0
2022-07-14 12:20:00,25.14,25.15,25.02,25.03,169918.0,24.1385,24.1481,24.0233,24.0329,169918.0
2022-07-14 12:25:00,25.02,25.03,24.9,24.91,352121.0,24.0233,24.0329,23.9081,23.9177,352121.0
2022-07-14 12:30:00,24.91,25.01,24.89,24.97,209782.0,23.9177,24.0137,23.8985,23.9753,209782.0
2022-07-14 12:35:00,24.96,25.05,24.94,25.03,172551.0,23.9657,24.0521,23.9465,24.0329,172551.0
2022-07-14 12:40:00,25.03,25.07,25.01,25.06,294502.0,24.0329,24.0713,24.0137,24.0617,294502.0
2022-07-14 12:45:00,25.05,25.08,24.92,24.95,265071.0,24.0521,24.0809,23.9273,23.9561,265071.0
2022-07-14 12:50:00,24.95,25.03,24.94,24.99,156011.0,23.9561,24.0329,23.9465,23.9945,156011.0
2022-07-14 12:55:00,24.99,25.01,24.97,25.0,91640.0,23.9945,24.0137,23.9753,24.0041,91640.0
2022-07-14 13:00:00,25.0,25.04,24.96,25.02,143041.0,24.0041,24.0425,23.9657,24.0233,143041.0
2022-07-14 13:05:00,25.02,25.04,24.97,25.04,79461.0,24.0233,24.0425,23.9753,24.0425,79461.0
2022-07-14 13:10:00,25.04,25.04,24.96,25.03,112505.0,24.0425,24.0425,23.9657,24.0329,112505.0
2022-07-14 13:15:00,25.03,25.14,24.99,25.13,148857.0,24.0329,24.1385,23.9945,24.1289,148857.0
2022-07-14 13:20:00,25.13,25.15,25.1,25.12,105066.0,24.1289,24.1481,24.1001,24.1193,105066.0
2022-07-14 13:25:00,25.12,25.13,25.06,25.08,121598.0,24.1193,24.1289,24.0617,24.0809,121598.0
2022-07-14 13:30:00,25.07,25.09,25.0,25.03,179779.0,24.0713,24.0905,24.0041,24.0329,179779.0
2022-07-14 13:35:00,25.03,25.09,25.01,25.06,114168.0,24.0329,24.0905,24.0137,24.0617,114168.0
2022-07-14 13:40:00,25.07,25.12,25.04,25.12,129863.0,24.0713,24.1193,24.0425,24.1193,129863.0
2022-07-14 13:45:00,25.12,25.12,25.07,25.11,89749.0,24.1193,24.1193,24.0713,24.1097,89749.0
2022-07-14 13:50:00,25.1,25.14,25.03,25.07,106511.0,24.1001,24.1385,24.0329,24.0713,106511.0
2022-07-14 13:55:00,25.07,25.11,25.05,25.05,422338.0,24.0713,24.1097,24.0521,24.0521,422338.0
2022-07-14 14:00:00,25.05,25.09,25.03,25.06,207717.0,24.0521,24.0905,24.0329,24.0617,207717.0
2022-07-14 14:05:00,25.05,25.1,25.03,25.07,220387.0,24.0521,24.1001,24.0329,24.0713,220387.0
2022-07-14 14:10:00,25.06,25.06,25.0,25.03,746607.0,24.0617,24.0617,24.0041,24.0329,746607.0
2022-07-14 14:15:00,25.03,25.07,25.0,25.04,307105.0,24.0329,24.0713,24.0041,24.0425,307105.0
2022-07-14 14:20:00,25.04,25.17,25.03,25.13,1123145.0,24.0425,24.1673,24.0329,24.1289,1123145.0
2022-07-14 14:25:00,25.14,25.15,25.06,25.09,506272.0,24.1385,24.1481,24.0617,24.0905,506272.0
2022-07-14 14:30:00,25.09,25.11,25.07,25.07,208985.0,24.0905,24.1097,24.0713,24.0713,208985.0
2022-07-14 14:35:00,25.07,25.13,25.04,25.12,422920.0,24.0713,24.1289,24.0425,24.1193,422920.0
2022-07-14 14:40:00,25.13,25.13,25.0,25.03,798755.0,24.1289,24.1289,24.0041,24.0329,798755.0
2022-07-14 14:45:00,25.02,25.12,25.0,25.11,448152.0,24.0233,24.1193,24.0041,24.1097,448152.0
2022-07-14 14:50:00,25.11,25.12,25.03,25.05,224327.0,24.1097,24.1193,24.0329,24.0521,224327.0
2022-07-14 14:55:00,25.06,25.17,25.05,25.15,190448.0,24.0617,24.1673,24.0521,24.1481,190448.0
2022-07-14 15:00:00,25.14,25.2,25.13,25.14,198315.0,24.1385,24.1961,24.1289,24.1385,198315.0
2022-07-14 15:05:00,25.14,25.2,25.08,25.11,438862.0,24.1385,24.1961,24.0809,24.1097,438862.0
2022-07-14 15:10:00,25.1,25.18,25.09,25.16,188575.0,24.1001,24.1769,24.0905,24.1577,188575.0
2022-07-14 15:15:00,25.17,25.17,25.11,25.12,279631.0,24.1673,24.1673,24.1097,24.1193,279631.0
2022-07-14 15:20:00,25.12,25.25,25.1,25.21,351064.0,24.1193,24.2441,24.1001,24.2057,351064.0
2022-07-14 15:25:00,25.21,25.22,25.14,25.16,546416.0,24.2057,24.2153,24.1385,24.1577,546416.0
2022-07-14 15:30:00,25.16,25.19,25.12,25.13,421125.0,24.1577,24.1865,24.1193,24.1289,421125.0
2022-07-14 15:35:00,25.12,25.15,25.06,25.09,528598.0,24.1193,24.1481,24.0617,24.0905,528598.0
2022-07-14 15:40:00,25.09,25.13,25.05,25.1,567506.0,24.0905,24.1289,24.0521,24.1001,567506.0
2022-07-14 15:45:00,25.11,25.15,25.07,25.12,767500.0,24.1097,24.1481,24.0713,24.1193,767500.0
2022-07-14 15:50:00,25.12,25.15,25.09,25.13,754109.0,24.1193,24.1481,24.0905,24.1289,754109.0
2022-07-14 15:55:00,25.13,25.13,25.09,25.09,1874363.0,24.1289,24.1289,24.0905,24.0905,1874363.0
2022-07-15 09:30:00,25.39,25.49,25.13,25.21,784675.0,24.3786,24.4746,24.1289,24.2057,784675.0
2022-07-15 09:35:00,25.22,25.39,25.07,25.22,844545.0,24.2153,24.3786,24.0713,24.2153,844545.0
2022-07-15 09:40:00,25.22,25.24,25.06,25.08,420808.0,24.2153,24.2345,24.0617,24.0809,420808.0
2022-07-15 09:45:00,25.09,25.17,25.0,25.03,386178.0,24.0905,24.1673,24.0041,24.0329,386178.0
2022-07-15 09:50:00,25.02,25.03,24.88,24.99,358019.0,24.0233,24.0329,23.8889,23.9945,358019.0
2022-07-15 09:55:00,24.99,25.07,24.9,25.05,354022.0,23.9945,24.0713,23.9081,24.0521,354022.0
2022-07-15 10:00:00,25.05,25.32,25.05,25.32,501199.0,24.0521,24.3114,24.0521,24.3114,501199.0
2022-07-15 10:05:00,25.31,25.37,25.24,25.33,198105.0,24.3018,24.3594,24.2345,24.321,198105.0
2022-07-15 10:10:00,25.32,25.53,25.28,25.45,417572.0,24.3114,24.513,24.2729,24.4362,417572.0
2022-07-15 10:15:00,25.45,25.46,25.24,25.25,219179.0,24.4362,24.4458,24.2345,24.2441,219179.0
2022-07-15 10:20:00,25.25,25.44,25.14,25.44,300719.0,24.2441,24.4266,24.1385,24.4266,300719.0
2022-07-15 10:25:00,25.44,25.64,25.44,25.61,362337.0,24.4266,24.6186,24.4266,24.5898,362337.0
2022-07-15 10:30:00,25.61,25.62,25.51,25.54,295293.0,24.5898,24.5994,24.4938,24.5226,295293.0
2022-07-15 10:35:00,25.54,25.56,25.43,25.45,172474.0,24.5226,24.5418,24.417,24.4362,172474.0
2022-07-15 10:40:00,25.45,25.46,25.31,25.32,372723.0,24.4362,24.4458,24.3018,24.3114,372723.0
2022-07-15 10:45:00,25.32,25.34,25.25,25.29,263056.0,24.3114,24.3306,24.2441,24.2825,263056.0
2022-07-15 10:50:00,25.28,25.3,25.23,25.28,266829.0,24.2729,24.2922,24.2249,24.2729,266829.0
2022-07-15 10:55:00,25.27,25.51,25.24,25.46,293583.0,24.2633,24.4938,24.2345,24.4458,293583.0
2022-07-15 11:00:00,25.46,25.63,25.42,25.63,384165.0,24.4458,24.609,24.4074,24.609,384165.0
2022-07-15 11:05:00,25.62,25.76,25.61,25.74,391826.0,24.5994,24.7338,24.5898,24.7146,391826.0
2022-07-15 11:10:00,25.74,25.77,25.65,25.74,211084.0,24.7146,24.7434,24.6282,24.7146,211084.0
2022-07-15 11:15:00,25.74,25.78,25.69,25.77,253487.0,24.7146,24.753,24.6666,24.7434,253487.0
2022-07-15 11:20:00,25.78,25.82,25.76,25.77,278006.0,24.753,24.7914,24.7338,24.7434,278006.0
2022-07-15 11:25:00,25.77,25.85,25.76,25.82,218532.0,24.7434,24.8202,24.7338,24.7914,218532.0
2022-07-15 11:30:00,25.81,25.83,25.75,25.78,140416.0,24.7818,24.801,24.7242,24.753,140416.0
2022-07-15 11:35:00,25.78,25.81,25.74,25.76,125545.0,24.753,24.7818,24.7146,24.7338,125545.0
2022-07-15 11:40:00,25.76,25.8,25.71,25.78,214862.0,24.7338,24.7722,24.6858,24.753,214862.0
2022-07-15 11:45:00,25.77,25.84,25.75,25.79,194333.0,24.7434,24.8106,24.7242,24.7626,194333.0
2022-07-15 11:50:00,25.79,25.88,25.76,25.84,143403.0,24.7626,24.849,24.7338,24.8106,143403.0
2022-07-15 11:55:00,25.83,25.86,25.79,25.8,96415.0,24.801,24.8298,24.7626,24.7722,96415.0
2022-07-15 12:00:00,25.8,25.86,25.77,25.84,177444.0,24.7722,24.8298,24.7434,24.8106,177444.0
2022-07-15 12:05:00,25.83,25.85,25.79,25.8,116232.0,24.801,24.8202,24.7626,24.7722,116232.0
2022-07-15 12:10:00,25.8,25.8,25.74,25.75,126559.0,24.7722,24.7722,24.7146,24.7242,126559.0
2022-07-15 12:15:00,25.75,25.82,25.72,25.82,142943.0,24.7242,24.7914,24.6954,24.7914,142943.0
2022-07-15 12:20:00,25.82,25.84,25.79,25.79,147179.0,24.7914,24.8106,24.7626,24.7626,147179.0
2022-07-15 12:25:00,25.79,25.83,25.77,25.81,137545.0,24.7626,24.801,24.7434,24.7818,137545.0
2022-07-15 12:30:00,25.81,25.88,25.8,25.82,185473.0,24.7818,24.849,24.7722,24.7914,185473.0
2022-07-15 12:35:00,25.82,25.85,25.79,25.79,123233.0,24.7914,24.8202,24.7626,24.7626,123233.0
2022-07-15 12:40:00,25.79,25.86,25.77,25.85,115801.0,24.7626,24.8298,24.7434,24.8202,115801.0
2022-07-15 12:45:00,25.85,25.89,25.82,25.87,162356.0,24.8202,24.8586,24.7914,24.8394,162356.0
2022-07-15 12:50:00,25.87,25.94,25.86,25.93,163698.0,24.8394,24.9067,24.8298,24.8971,163698.0
2022-07-15 12:55:00,25.93,25.94,25.88,25.91,160463.0,24.8971,24.9067,24.849,24.8779,160463.0
2022-07-15 13:00:00,25.91,25.94,25.89,25.91,109179.0,24.8779,24.9067,24.8586,24.8779,109179.0
2022-07-15 13:05:00,25.91,26.05,25.9,26.04,318237.0,24.8779,25.0123,24.8682,25.0027,318237.0
2022-07-15 13:10:00,26.05,26.11,26.03,26.05,299876.0,25.0123,25.0699,24.9931,25.0123,299876.0
2022-07-15 13:15:00,26.05,26.06,26.03,26.05,127582.0,25.0123,25.0219,24.9931,25.0123,127582.0
2022-07-15 13:20:00,26.05,26.12,26.03,26.12,226080.0,25.0123,25.0795,24.9931,25.0795,226080.0
2022-07-15 13:25:00,26.12,26.13,26.08,26.08,253351.0,25.0795,25.0891,25.0411,25.0411,253351.0
2022-07-15 13:30:00,26.09,26.09,26.05,26.05,90225.0,25.0507,25.0507,25.0123,25.0123,90225.0
2022-07-15 13:35:00,26.05,26.06,26.01,26.02,160668.0,25.0123,25.0219,24.9739,24.9835,160668.0
2022-07-15 13:40:00,26.02,26.04,25.94,26.0,390259.0,24.9835,25.0027,24.9067,24.9643,390259.0
2022-07-15 13:45:00,26.0,26.0,25.89,25.9,333612.0,24.9643,24.9643,24.8586,24.8682,333612.0
2022-07-15 13:50:00,25.9,25.97,25.89,25.93,307946.0,24.8682,24.9355,24.8586,24.8971,307946.0
2022-07-15 13:55:00,25.94,25.94,25.88,25.89,149620.0,24.9067,24.9067,24.849,24.8586,149620.0
2022-07-15 14:00:00,25.89,25.94,25.88,25.94,134328.0,24.8586,24.9067,24.849,24.9067,134328.0
2022-07-15 14:05:00,25.94,25.95,25.88,25.9,96532.0,24.9067,24.9163,24.849,24.8682,96532.0
2022-07-15 14:10:00,25.91,25.92,25.87,25.9,111427.0,24.8779,24.8875,24.8394,24.8682,111427.0
2022-07-15 14:15:00,25.89,25.9,25.86,25.88,101824.0,24.8586,24.8682,24.8298,24.849,101824.0
2022-07-15 14:20:00,25.88,25.89,25.81,25.84,124934.0,24.849,24.8586,24.7818,24.8106,124934.0
2022-07-15 14:25:00,25.84,25.84,25.74,25.78,258116.0,24.8106,24.8106,24.7146,24.753,258116.0
2022-07-15 14:30:00,25.79,25.85,25.77,25.84,131049.0,24.7626,24.8202,24.7434,24.8106,131049.0
2022-07-15 14:35:00,25.85,25.89,25.83,25.86,129748.0,24.8202,24.8586,24.801,24.8298,129748.0
2022-07-15 14:40:00,25.87,25.93,25.85,25.92,334921.0,24.8394,24.8971,24.8202,24.8875,334921.0
2022-07-15 14:45:00,25.92,25.98,25.9,25.92,214738.0,24.8875,24.9451,24.8682,24.8875,214738.0
2022-07-15 14:50:00,25.91,25.92,25.87,25.88,103614.0,24.8779,24.8875,24.8394,24.849,103614.0
2022-07-15 14:55:00,25.88,25.89,25.85,25.85,99868.0,24.849,24.8586,24.8202,24.8202,99868.0
2022-07-15 15:00:00,25.85,25.89,25.83,25.87,94881.0,24.8202,24.8586,24.801,24.8394,94881.0
2022-07-15 15:05:00,25.87,25.9,25.86,25.88,114646.0,24.8394,24.8682,24.8298,24.849,114646.0
2022-07-15 15:10:00,25.88,25.89,25.82,25.83,392205.0,24.849,24.8586,24.7914,24.801,392205.0
2022-07-15 15:15:00,25.83,25.85,25.79,25.81,289580.0,24.801,24.8202,24.7626,24.7818,289580.0
2022-07-15 15:20:00,25.8,25.82,25.79,25.8,192332.0,24.7722,24.7914,24.7626,24.7722,192332.0
2022-07-15 15:25:00,25.8,25.83,25.78,25.8,228113.0,24.7722,24.801,24.753,24.7722,228113.0
2022-07-15 15:30:00,25.8,25.8,25.74,25.77,287202.0,24.7722,24.7722,24.7146,24.7434,287202.0
2022-07-15 15:35:00,25.77,25.81,25.73,25.76,302490.0,24.7434,24.7818,24.705,24.7338,302490.0
2022-07-15 15:40:00,25.77,25.83,25.74,25.83,351915.0,24.7434,24.801,24.7146,24.801,351915.0
2022-07-15 15:45:00,25.82,25.83,25.77,25.8,427617.0,24.7914,24.801,24.7434,24.7722,427617.0
2022-07-15 15:50:00,25.8,25.88,25.77,25.87,895390.0,24.7722,24.849,24.7434,24.8394,895390.0
2022-07-15 15:55:00,25.86,25.97,25.82,25.86,2237064.0,24.8298,24.9355,24.7914,24.8298,2237064.0
2022-07-18 09:30:00,27.04,27.5,27.01,27.43,955469.0,25.9628,26.4045,25.934,26.3373,955469.0
2022-07-18 09:35:00,27.44,27.5,27.34,27.48,580892.0,26.3469,26.4045,26.2509,26.3853,580892.0
2022-07-18 09:40:00,27.47,27.66,27.29,27.54,542829.0,26.3757,26.5581,26.2029,26.4429,542829.0
2022-07-18 09:45:00,27.54,27.63,27.31,27.39,333525.0,26.4429,26.5293,26.2221,26.2989,333525.0
2022-07-18 09:50:00,27.39,27.51,27.35,27.37,281285.0,26.2989,26.4141,26.2605,26.2797,281285.0
2022-07-18 09:55:00,27.37,27.45,27.32,27.37,349874.0,26.2797,26.3565,26.2317,26.2797,349874.0
2022-07-18 10:00:00,27.36,27.38,27.14,27.22,350311.0,26.2701,26.2893,26.0589,26.1357,350311.0
2022-07-18 10:05:00,27.23,27.28,27.18,27.21,374657.0,26.1453,26.1933,26.0973,26.1261,374657.0
2022-07-18 10:10:00,27.22,27.24,27.1,27.2,354823.0,26.1357,26.1549,26.0204,26.1165,354823.0
2022-07-18 10:15:00,27.2,27.46,27.2,27.45,391978.0,26.1165,26.3661,26.1165,26.3565,391978.0
2022-07-18 10:20:00,27.45,27.49,27.35,27.37,246966.0,26.3565,26.3949,26.2605,26.2797,246966.0
2022-07-18 10:25:00,27.37,27.37,27.28,27.32,138594.0,26.2797,26.2797,26.1933,26.2317,138594.0
2022-07-18 10:30:00,27.33,27.5,27.31,27.48,212217.0,26.2413,26.4045,26.2221,26.3853,212217.0
2022-07-18 10:35:00,27.49,27.8,27.46,27.79,707971.0,26.3949,26.6926,26.3661,26.683,707971.0
2022-07-18 10:40:00,27.79,27.83,27.7,27.83,433121.0,26.683,26.7214,26.5965,26.7214,433121.0
2022-07-18 10:45:00,27.83,27.86,27.73,27.78,537218.0,26.7214,26.7502,26.6253,26.6734,537218.0
2022-07-18 10:50:00,27.78,27.86,27.7,27.75,412353.0,26.6734,26.7502,26.5965,26.6446,412353.0
2022-07-18 10:55:00,27.75,27.86,27.7,27.8,280677.0,26.6446,26.7502,26.5965,26.6926,280677.0
2022-07-18 11:00:00,27.79,27.81,27.7,27.74,240244.0,26.683,26.7022,26.5965,26.635,240244.0
2022-07-18 11:05:00,27.74,27.77,27.7,27.71,201491.0,26.635,26.6638,26.5965,26.6061,201491.0
2022-07-18 11:10:00,27.71,27.76,27.67,27.73,304092.0,26.6061,26.6542,26.5677,26.6253,304092.0
2022-07-18 11:15:00,27.74,27.76,27.61,27.64,239140.0,26.635,26.6542,26.5101,26.5389,239140.0
2022-07-18 11:20:00,27.64,27.65,27.54,27.59,194165.0,26.5389,26.5485,26.4429,26.4909,194165.0
2022-07-18 11:25:00,27.59,27.61,27.54,27.58,145672.0,26.4909,26.5101,26.4429,26.4813,145672.0
2022-07-18 11:30:00,27.57,27.6,27.49,27.58,175866.0,26.4717,26.5005,26.3949,26.4813,175866.0
2022-07-18 11:35:00,27.58,27.65,27.57,27.64,154680.0,26.4813,26.5485,26.4717,26.5389,154680.0
2022-07-18 11:40:00,27.64,27.69,27.64,27.67,140667.0,26.5389,26.5869,26.5389,26.5677,140667.0
2022-07-18 11:45:00,27.67,27.72,27.63,27.67,153467.0,26.5677,26.6157,26.5293,26.5677,153467.0
2022-07-18 11:50:00,27.67,27.79,27.67,27.77,180759.0,26.5677,26.683,26.5677,26.6638,180759.0
2022-07-18 11:55:00,27.78,27.84,27.76,27.83,187510.0,26.6734,26.731,26.6542,26.7214,187510.0
2022-07-18 12:00:00,27.83,27.88,27.81,27.87,201649.0,26.7214,26.7694,26.7022,26.7598,201649.0
2022-07-18 12:05:00,27.86,27.86,27.8,27.86,163255.0,26.7502,26.7502,26.6926,26.7502,163255.0
2022-07-18 12:10:00,27.85,27.93,27.85,27.93,257002.0,26.7406,26.8174,26.7406,26.8174,257002.0
2022-07-18 12:15:00,27.92,27.93,27.88,27.92,223930.0,26.8078,26.8174,26.7694,26.8078,223930.0
2022-07-18 12:20:00,27.92,27.95,27.91,27.95,134301.0,26.8078,26.8366,26.7982,26.8366,134301.0
2022-07-18 12:25:00,27.94,27.96,27.92,27.93,234892.0,26.827,26.8462,26.8078,26.8174,234892.0
2022-07-18 12:30:00,27.94,27.97,27.92,27.95,177718.0,26.827,26.8558,26.8078,26.8366,177718.0
2022-07-18 12:35:00,27.94,28.0,27.94,28.0,170185.0,26.827,26.8846,26.827,26.8846,170185.0
2022-07-18 12:40:00,28.0,28.02,27.99,28.02,214601.0,26.8846,26.9038,26.875,26.9038,214601.0
2022-07-18 12:45:00,28.02,28.08,28.01,28.07,244227.0,26.9038,26.9614,26.8942,26.9518,244227.0
2022-07-18 12:50:00,28.07,28.12,28.05,28.1,392267.0,26.9518,26.9998,26.9326,26.9806,392267.0
2022-07-18 12:55:00,28.09,28.11,28.07,28.1,483647.0,26.971,26.9902,26.9518,26.9806,483647.0
2022-07-18 13:00:00,28.1,28.1,28.01,28.08,249326.0,26.9806,26.9806,26.8942,26.9614,249326.0
2022-07-18 13:05:00,28.08,28.08,27.95,27.98,534821.0,26.9614,26.9614,26.8366,26.8654,534821.0
2022-07-18 13:10:00,27.98,27.98,27.94,27.96,166450.0,26.8654,26.8654,26.827,26.8462,166450.0
2022-07-18 13:15:00,27.96,27.99,27.95,27.99,194783.0,26.8462,26.875,26.8366,26.875,194783.0
2022-07-18 13:20:00,27.98,28.02,27.98,28.0,232350.0,26.8654,26.9038,26.8654,26.8846,232350.0
2022-07-18 13:25:00,28.0,28.03,27.99,28.02,390125.0,26.8846,26.9134,26.875,26.9038,390125.0
2022-07-18 13:30:00,28.02,28.07,28.0,28.01,261186.0,26.9038,26.9518,26.8846,26.8942,261186.0
2022-07-18 13:35:00,28.0,28.04,27.97,28.0,331325.0,26.8846,26.923,26.8558,26.8846,331325.0
2022-07-18 13:40:00,28.0,28.02,27.98,28.01,277020.0,26.8846,26.9038,26.8654,26.8942,277020.0
2022-07-18 13:45:00,28.01,28.01,27.92,27.94,282166.0,26.8942,26.8942,26.8078,26.827,282166.0
2022-07-18 13:50:00,27.93,27.99,27.91,27.98,275183.0,26.8174,26.875,26.7982,26.8654,275183.0
2022-07-18 13:55:00,27.98,27.98,27.77,27.79,488221.0,26.8654,26.8654,26.6638,26.683,488221.0
2022-07-18 14:00:00,27.79,27.85,27.78,27.8,363517.0,26.683,26.7406,26.6734,26.6926,363517.0
2022-07-18 14:05:00,27.8,27.82,27.77,27.8,194674.0,26.6926,26.7118,26.6638,26.6926,194674.0
2022-07-18 14:10:00,27.8,27.82,27.7,27.7,302801.0,26.6926,26.7118,26.5965,26.5965,302801.0
2022-07-18 14:15:00,27.71,27.78,27.71,27.75,231712.0,26.6061,26.6734,26.6061,26.6446,231712.0
2022-07-18 14:20:00,27.76,27.79,27.75,27.76,157991.0,26.6542,26.683,26.6446,26.6542,157991.0
2022-07-18 14:25:00,27.75,27.82,27.72,27.77,400067.0,26.6446,26.7118,26.6157,26.6638,400067.0
2022-07-18 14:30:00,27.76,27.77,27.69,27.74,122136.0,26.6542,26.6638,26.5869,26.635,122136.0
2022-07-18 14:35:00,27.74,27.8,27.72,27.8,176015.0,26.635,26.6926,26.6157,26.6926,176015.0
2022-07-18 14:40:00,27.8,27.8,27.69,27.71,167953.0,26.6926,26.6926,26.5869,26.6061,167953.0
2022-07-18 14:45:00,27.71,27.72,27.68,27.7,145806.0,26.6061,26.6157,26.5773,26.5965,145806.0
2022-07-18 14:50:00,27.71,27.71,27.65,27.68,205734.0,26.6061,26.6061,26.5485,26.5773,205734.0
2022-07-18 14:55:00,27.68,27.68,27.57,27.59,175406.0,26.5773,26.5773,26.4717,26.4909,175406.0
2022-07-18 15:00:00,27.6,27.69,27.58,27.63,254981.0,26.5005,26.5869,26.4813,26.5293,254981.0
2022-07-18 15:05:00,27.63,27.73,27.62,27.7,259177.0,26.5293,26.6253,26.5197,26.5965,259177.0
2022-07-18 15:10:00,27.7,27.7,27.62,27.64,177471.0,26.5965,26.5965,26.5197,26.5389,177471.0
2022-07-18 15:15:00,27.64,27.67,27.62,27.65,137580.0,26.5389,26.5677,26.5197,26.5485,137580.0
2022-07-18 15:20:00,27.66,27.67,27.56,27.58,224882.0,26.5581,26.5677,26.4621,26.4813,224882.0
2022-07-18 15:25:00,27.57,27.62,27.53,27.54,228892.0,26.4717,26.5197,26.4333,26.4429,228892.0
2022-07-18 15:30:00,27.53,27.54,27.47,27.48,235663.0,26.4333,26.4429,26.3757,26.3853,235663.0
2022-07-18 15:35:00,27.48,27.49,27.43,27.45,233735.0,26.3853,26.3949,26.3373,26.3565,233735.0
2022-07-18 15:40:00,27.44,27.46,27.37,27.38,224877.0,26.3469,26.3661,26.2797,26.2893,224877.0
2022-07-18 15:45:00,27.38,27.38,27.29,27.29,418754.0,26.2893,26.2893,26.2029,26.2029,418754.0
2022-07-18 15:50:00,27.3,27.41,27.26,27.41,704173.0,26.2125,26.3181,26.1741,26.3181,704173.0
2022-07-18 15:55:00,27.41,27.46,27.38,27.43,1055035.0,26.3181,26.3661,26.2893,26.3373,1055035.0
2022-07-19 09:30:00,27.3,27.73,27.26,27.73,647587.0,26.2125,26.6253,26.1741,26.6253,647587.0
2022-07-19 09:35:00,27.74,27.85,27.51,27.66,301354.0,26.635,26.7406,26.4141,26.5581,301354.0
2022-07-19 09:40:00,27.67,27.81,27.67,27.76,383729.0,26.5677,26.7022,26.5677,26.6542,383729.0
2022-07-19 09:45:00,27.76,27.84,27.28,27.3,633032.0,26.6542,26.731,26.1933,26.2125,633032.0
2022-07-19 09:50:00,27.3,27.55,27.25,27.46,446858.0,26.2125,26.4525,26.1645,26.3661,446858.0
2022-07-19 09:55:00,27.46,27.59,27.4,27.56,256065.0,26.3661,26.4909,26.3085,26.4621,256065.0
2022-07-19 10:00:00,27.55,27.76,27.55,27.65,471687.0,26.4525,26.6542,26.4525,26.5485,471687.0
2022-07-19 10:05:00,27.64,27.71,27.52,27.67,323039.0,26.5389,26.6061,26.4237,26.5677,323039.0
2022-07-19 10:10:00,27.66,27.81,27.65,27.68,280995.0,26.5581,26.7022,26.5485,26.5773,280995.0
2022-07-19 10:15:00,27.68,27.77,27.52,27.73,246929.0,26.5773,26.6638,26.4237,26.6253,246929.0
2022-07-19 10:20:00,27.73,27.85,27.72,27.83,123440.0,26.6253,26.7406,26.6157,26.7214,123440.0
2022-07-19 10:25:00,27.84,27.92,27.83,27.89,217588.0,26.731,26.8078,26.7214,26.779,217588.0
2022-07-19 10:30:00,27.89,27.98,27.83,27.88,249898.0,26.779,26.8654,26.7214,26.7694,249898.0
2022-07-19 10:35:00,27.87,27.87,27.78,27.86,141096.0,26.7598,26.7598,26.6734,26.7502,141096.0
2022-07-19 10:40:00,27.86,27.91,27.82,27.88,125188.0,26.7502,26.7982,26.7118,26.7694,125188.0
2022-07-19 10:45:00,27.88,27.95,27.8,27.95,131116.0,26.7694,26.8366,26.6926,26.8366,131116.0
2022-07-19 10:50:00,27.95,28.03,27.94,28.0,327713.0,26.8366,26.9134,26.827,26.8846,327713.0
2022-07-19 10:55:00,28.0,28.04,27.94,28.03,251120.0,26.8846,26.923,26.827,26.9134,251120.0
2022-07-19 11:00:00,28.02,28.06,27.99,28.02,175860.0,26.9038,26.9422,26.875,26.9038,175860.0
2022-07-19 11:05:00,28.01,28.15,28.0,28.14,192347.0,26.8942,27.0286,26.8846,27.019,192347.0
2022-07-19 11:10:00,28.13,28.25,28.13,28.21,341099.0,27.0094,27.1246,27.0094,27.0862,341099.0
2022-07-19 11:15:00,28.2,28.21,28.05,28.08,194407.0,27.0766,27.0862,26.9326,26.9614,194407.0
2022-07-19 11:20:00,28.08,28.13,28.04,28.11,174907.0,26.9614,27.0094,26.923,26.9902,174907.0
2022-07-19 11:25:00,28.11,28.17,28.1,28.13,141425.0,26.9902,27.0478,26.9806,27.0094,141425.0
2022-07-19 11:30:00,28.13,28.27,28.12,28.26,328750.0,27.0094,27.1438,26.9998,27.1342,328750.0
2022-07-19 11:35:00,28.26,28.29,28.22,28.25,229642.0,27.1342,27.163,27.0958,27.1246,229642.0
2022-07-19 11:40:00,28.25,28.27,28.2,28.21,206064.0,27.1246,27.1438,27.0766,27.0862,206064.0
2022-07-19 11:45:00,28.22,28.26,28.2,28.21,336094.0,27.0958,27.1342,27.0766,27.0862,336094.0
2022-07-19 11:50:00,28.21,28.23,28.11,28.14,143131.0,27.0862,27.1054,26.9902,27.019,143131.0
2022-07-19 11:55:00,28.13,28.22,28.12,28.21,133939.0,27.0094,27.0958,26.9998,27.0862,133939.0
2022-07-19 12:00:00,28.21,28.21,28.16,28.2,138661.0,27.0862,27.0862,27.0382,27.0766,138661.0
2022-07-19 12:05:00,28.21,28.21,28.11,28.2,146423.0,27.0862,27.0862,26.9902,27.0766,146423.0
2022-07-19 12:10:00,28.2,28.27,28.17,28.18,301381.0,27.0766,27.1438,27.0478,27.0574,301381.0
2022-07-19 12:15:00,28.18,28.19,28.13,28.18,95749.0,27.0574,27.067,27.0094,27.0574,95749.0
2022-07-19 12:20:00,28.18,28.28,28.15,28.28,180131.0,27.0574,27.1534,27.0286,27.1534,180131.0
2022-07-19 12:25:00,28.27,28.3,28.25,28.27,179470.0,27.1438,27.1726,27.1246,27.1438,179470.0
2022-07-19 12:30:00,28.27,28.39,28.27,28.39,201791.0,27.1438,27.2591,27.1438,27.2591,201791.0
2022-07-19 12:35:00,28.39,28.46,28.37,28.44,312151.0,27.2591,27.3263,27.2399,27.3071,312151.0
2022-07-19 12:40:00,28.45,28.58,28.43,28.55,511177.0,27.3167,27.4415,27.2975,27.4127,511177.0
2022-07-19 12:45:00,28.54,28.6,28.54,28.6,325738.0,27.4031,27.4607,27.4031,27.4607,325738.0
2022-07-19 12:50:00,28.6,28.6,28.48,28.5,147748.0,27.4607,27.4607,27.3455,27.3647,147748.0
2022-07-19 12:55:00,28.5,28.5,28.45,28.48,103979.0,27.3647,27.3647,27.3167,27.3455,103979.0
2022-07-19 13:00:00,28.48,28.5,28.46,28.47,85440.0,27.3455,27.3647,27.3263,27.3359,85440.0
2022-07-19 13:05:00,28.48,28.48,28.4,28.42,185841.0,27.3455,27.3455,27.2687,27.2879,185841.0
2022-07-19 13:10:00,28.42,28.48,28.42,28.44,170729.0,27.2879,27.3455,27.2879,27.3071,170729.0
2022-07-19 13:15:00,28.44,28.46,28.39,28.4,193392.0,27.3071,27.3263,27.2591,27.2687,193392.0
2022-07-19 13:20:00,28.4,28.48,28.36,28.48,192677.0,27.2687,27.3455,27.2303,27.3455,192677.0
2022-07-19 13:25:00,28.48,28.53,28.44,28.46,218112.0,27.3455,27.3935,27.3071,27.3263,218112.0
2022-07-19 13:30:00,28.46,28.55,28.45,28.54,223981.0,27.3263,27.4127,27.3167,27.4031,223981.0
2022-07-19 13:35:00,28.53,28.59,28.53,28.57,194723.0,27.3935,27.4511,27.3935,27.4319,194723.0
2022-07-19 13:40:00,28.58,28.61,28.51,28.51,188272.0,27.4415,27.4703,27.3743,27.3743,188272.0
2022-07-19 13:45:00,28.52,28.52,28.48,28.51,167050.0,27.3839,27.3839,27.3455,27.3743,167050.0
2022-07-19 13:50:00,28.5,28.56,28.49,28.51,186606.0,27.3647,27.4223,27.3551,27.3743,186606.0
2022-07-19 13:55:00,28.5,28.53,28.42,28.43,200577.0,27.3647,27.3935,27.2879,27.2975,200577.0
2022-07-19 14:00:00,28.43,28.52,28.42,28.52,143265.0,27.2975,27.3839,27.2879,27.3839,143265.0
2022-07-19 14:05:00,28.51,28.52,28.5,28.52,72320.0,27.3743,27.3839,27.3647,27.3839,72320.0
2022-07-19 14:10:00,28.52,28.53,28.44,28.44,107080.0,27.3839,27.3935,27.3071,27.3071,107080.0
2022-07-19 14:15:00,28.45,28.45,28.38,28.4,110595.0,27.3167,27.3167,27.2495,27.2687,110595.0
2022-07-19 14:20:00,28.4,28.41,28.32,28.36,144188.0,27.2687,27.2783,27.1918,27.2303,144188.0
2022-07-19 14:25:00,28.36,28.36,28.3,28.31,108585.0,27.2303,27.2303,27.1726,27.1822,108585.0
2022-07-19 14:30:00,28.3,28.33,28.24,28.26,111028.0,27.1726,27.2014,27.115,27.1342,111028.0
2022-07-19 14:35:00,28.26,28.3,28.25,28.28,81341.0,27.1342,27.1726,27.1246,27.1534,81341.0
2022-07-19 14:40:00,28.28,28.3,28.25,28.3,94443.0,27.1534,27.1726,27.1246,27.1726,94443.0
2022-07-19 14:45:00,28.29,28.3,28.16,28.24,234021.0,27.163,27.1726,27.0382,27.115,234021.0
2022-07-19 14:50:00,28.24,28.26,28.2,28.24,190198.0,27.115,27.1342,27.0766,27.115,190198.0
2022-07-19 14:55:00,28.24,28.26,28.21,28.25,93273.0,27.115,27.1342,27.0862,27.1246,93273.0
2022-07-19 15:00:00,28.25,28.26,28.2,28.23,85214.0,27.1246,27.1342,27.0766,27.1054,85214.0
2022-07-19 15:05:00,28.22,28.29,28.21,28.28,180061.0,27.0958,27.163,27.0862,27.1534,180061.0
2022-07-19 15:10:00,28.28,28.33,28.25,28.32,430584.0,27.1534,27.2014,27.1246,27.1918,430584.0
2022-07-19 15:15:00,28.32,28.41,28.31,28.41,242949.0,27.1918,27.2783,27.1822,27.2783,242949.0
2022-07-19 15:20:00,28.41,28.42,28.38,28.41,132498.0,27.2783,27.2879,27.2495,27.2783,132498.0
2022-07-19 15:25:00,28.41,28.49,28.4,28.48,326438.0,27.2783,27.3551,27.2687,27.3455,326438.0
2022-07-19 15:30:00,28.48,28.49,28.4,28.41,409355.0,27.3455,27.3551,27.2687,27.2783,409355.0
2022-07-19 15:35:00,28.41,28.47,28.4,28.46,236410.0,27.2783,27.3359,27.2687,27.3263,236410.0
2022-07-19 15:40:00,28.46,28.55,28.46,28.54,310588.0,27.3263,27.4127,27.3263,27.4031,310588.0
2022-07-19 15:45:00,28.53,28.55,28.5,28.51,407705.0,27.3935,27.4127,27.3647,27.3743,407705.0
2022-07-19 15:50:00,28.52,28.54,28.48,28.5,729047.0,27.3839,27.4031,27.3455,27.3647,729047.0
2022-07-19 15:55:00,28.49,28.56,28.49,28.49,1170782.0,27.3551,27.4223,27.3551,27.3551,1170782.0
2022-07-20 09:30:00,28.52,29.11,28.22,29.09,751113.0,27.3839,27.9504,27.0958,27.9312,751113.0
2022-07-20 09:35:00,29.09,29.24,28.94,29.05,587259.0,27.9312,28.0752,27.7871,27.8928,587259.0
2022-07-20 09:40:00,29.04,29.09,28.54,28.6,621565.0,27.8832,27.9312,27.4031,27.4607,621565.0
2022-07-20 09:45:00,28.6,28.63,28.31,28.49,549400.0,27.4607,27.4895,27.1822,27.3551,549400.0
2022-07-20 09:50:00,28.5,28.66,28.45,28.56,363526.0,27.3647,27.5183,27.3167,27.4223,363526.0
2022-07-20 09:55:00,28.56,28.71,28.54,28.68,317779.0,27.4223,27.5663,27.4031,27.5375,317779.0
2022-07-20 10:00:00,28.68,28.7,28.47,28.63,494091.0,27.5375,27.5567,27.3359,27.4895,494091.0
2022-07-20 10:05:00,28.63,28.64,28.24,28.39,452289.0,27.4895,27.4991,27.115,27.2591,452289.0
2022-07-20 10:10:00,28.4,28.41,28.25,28.28,213437.0,27.2687,27.2783,27.1246,27.1534,213437.0
2022-07-20 10:15:00,28.29,28.49,28.24,28.48,287732.0,27.163,27.3551,27.115,27.3455,287732.0
2022-07-20 10:20:00,28.49,28.67,28.46,28.67,246715.0,27.3551,27.5279,27.3263,27.5279,246715.0
2022-07-20 10:25:00,28.66,28.8,28.63,28.76,366217.0,27.5183,27.6527,27.4895,27.6143,366217.0
2022-07-20 10:30:00,28.75,28.79,28.67,28.75,282916.0,27.6047,27.6431,27.5279,27.6047,282916.0
2022-07-20 10:35:00,28.76,28.82,28.72,28.78,204783.0,27.6143,27.6719,27.5759,27.6335,204783.0
2022-07-20 10:40:00,28.77,28.81,28.7,28.8,230818.0,27.6239,27.6623,27.5567,27.6527,230818.0
2022-07-20 10:45:00,28.8,28.96,28.78,28.94,535128.0,27.6527,27.8064,27.6335,27.7871,535128.0
2022-07-20 10:50:00,28.94,29.05,28.92,29.02,182318.0,27.7871,27.8928,27.7679,27.864,182318.0
2022-07-20 10:55:00,29.02,29.06,28.98,29.05,144630.0,27.864,27.9024,27.8256,27.8928,144630.0
2022-07-20 11:00:00,29.05,29.06,28.9,28.92,257987.0,27.8928,27.9024,27.7487,27.7679,257987.0
2022-07-20 11:05:00,28.92,28.93,28.83,28.92,229591.0,27.7679,27.7775,27.6815,27.7679,229591.0
2022-07-20 11:10:00,28.92,28.99,28.9,28.91,200344.0,27.7679,27.8352,27.7487,27.7583,200344.0
2022-07-20 11:15:00,28.91,28.91,28.79,28.8,172617.0,27.7583,27.7583,27.6431,27.6527,172617.0
2022-07-20 11:20:00,28.8,28.84,28.76,28.77,122012.0,27.6527,27.6911,27.6143,27.6239,122012.0
2022-07-20 11:25:00,28.78,28.83,28.71,28.71,181172.0,27.6335,27.6815,27.5663,27.5663,181172.0
2022-07-20 11:30:00,28.71,28.78,28.68,28.73,155730.0,27.5663,27.6335,27.5375,27.5855,155730.0
2022-07-20 11:35:00,28.73,28.76,28.62,28.64,159348.0,27.5855,27.6143,27.4799,27.4991,159348.0
2022-07-20 11:40:00,28.64,28.67,28.59,28.65,135615.0,27.4991,27.5279,27.4511,27.5087,135615.0
2022-07-20 11:45:00,28.65,28.73,28.64,28.7,89758.0,27.5087,27.5855,27.4991,27.5567,89758.0
2022-07-20 11:50:00,28.71,28.74,28.68,28.73,87397.0,27.5663,27.5951,27.5375,27.5855,87397.0
2022-07-20 11:55:00,28.73,28.74,28.65,28.68,97623.0,27.5855,27.5951,27.5087,27.5375,97623.0
2022-07-20 12:00:00,28.68,28.69,28.6,28.66,192456.0,27.5375,27.5471,27.4607,27.5183,192456.0
2022-07-20 12:05:00,28.66,28.72,28.59,28.71,165746.0,27.5183,27.5759,27.4511,27.5663,165746.0
2022-07-20 12:10:00,28.71,28.8,28.71,28.76,127093.0,27.5663,27.6527,27.5663,27.6143,127093.0
2022-07-20 12:15:00,28.77,28.77,28.67,28.71,119601.0,27.6239,27.6239,27.5279,27.5663,119601.0
2022-07-20 12:20:00,28.71,28.75,28.7,28.71,68041.0,27.5663,27.6047,27.5567,27.5663,68041.0
2022-07-20 12:25:00,28.71,28.78,28.7,28.74,159959.0,27.5663,27.6335,27.5567,27.5951,159959.0
2022-07-20 12:30:00,28.75,28.78,28.7,28.77,77131.0,27.6047,27.6335,27.5567,27.6239,77131.0
2022-07-20 12:35:00,28.78,28.8,28.73,28.78,54058.0,27.6335,27.6527,27.5855,27.6335,54058.0
2022-07-20 12:40:00,28.78,28.8,28.58,28.6,113845.0,27.6335,27.6527,27.4415,27.4607,113845.0
2022-07-20 12:45:00,28.59,28.61,28.51,28.54,231592.0,27.4511,27.4703,27.3743,27.4031,231592.0
2022-07-20 12:50:00,28.54,28.58,28.44,28.51,390670.0,27.4031,27.4415,27.3071,27.3743,390670.0
2022-07-20 12:55:00,28.51,28.68,28.5,28.64,111340.0,27.3743,27.5375,27.3647,27.4991,111340.0
2022-07-20 13:00:00,28.64,28.66,28.49,28.51,121008.0,27.4991,27.5183,27.3551,27.3743,121008.0
2022-07-20 13:05:00,28.51,28.56,28.46,28.51,102242.0,27.3743,27.4223,27.3263,27.3743,102242.0
2022-07-20 13:10:00,28.52,28.54,28.45,28.52,84845.0,27.3839,27.4031,27.3167,27.3839,84845.0
2022-07-20 13:15:00,28.52,28.61,28.5,28.61,125311.0,27.3839,27.4703,27.3647,27.4703,125311.0
2022-07-20 13:20:00,28.62,28.62,28.54,28.56,119217.0,27.4799,27.4799,27.4031,27.4223,119217.0
2022-07-20 13:25:00,28.55,28.58,28.52,28.57,144962.0,27.4127,27.4415,27.3839,27.4319,144962.0
2022-07-20 13:30:00,28.57,28.63,28.52,28.62,202332.0,27.4319,27.4895,27.3839,27.4799,202332.0
2022-07-20 13:35:00,28.63,28.63,28.58,28.6,99103.0,27.4895,27.4895,27.4415,27.4607,99103.0
2022-07-20 13:40:00,28.61,28.61,28.49,28.5,207231.0,27.4703,27.4703,27.3551,27.3647,207231.0
2022-07-20 13:45:00,28.5,28.53,28.42,28.44,278485.0,27.3647,27.3935,27.2879,27.3071,278485.0
2022-07-20 13:50:00,28.43,28.53,28.41,28.5,133028.0,27.2975,27.3935,27.2783,27.3647,133028.0
2022-07-20 13:55:00,28.5,28.5,28.31,28.32,199589.0,27.3647,27.3647,27.1822,27.1918,199589.0
2022-07-20 14:00:00,28.31,28.35,28.25,28.28,364897.0,27.1822,27.2207,27.1246,27.1534,364897.0
2022-07-20 14:05:00,28.28,28.42,28.28,28.42,185294.0,27.1534,27.2879,27.1534,27.2879,185294.0
2022-07-20 14:10:00,28.42,28.42,28.29,28.3,174070.0,27.2879,27.2879,27.163,27.1726,174070.0
2022-07-20 14:15:00,28.29,28.34,28.28,28.34,167434.0,27.163,27.2111,27.1534,27.2111,167434.0
2022-07-20 14:20:00,28.34,28.43,28.34,28.39,159993.0,27.2111,27.2975,27.2111,27.2591,159993.0
2022-07-20 14:25:00,28.4,28.53,28.4,28.51,148784.0,27.2687,27.3935,27.2687,27.3743,148784.0
2022-07-20 14:30:00,28.51,28.57,28.48,28.57,130106.0,27.3743,27.4319,27.3455,27.4319,130106.0
2022-07-20 14:35:00,28.57,28.64,28.55,28.63,108475.0,27.4319,27.4991,27.4127,27.4895,108475.0
2022-07-20 14:40:00,28.63,28.64,28.54,28.57,132992.0,27.4895,27.4991,27.4031,27.4319,132992.0
2022-07-20 14:45:00,28.57,28.57,28.5,28.53,126108.0,27.4319,27.4319,27.3647,27.3935,126108.0
2022-07-20 14:50:00,28.53,28.53,28.42,28.43,169878.0,27.3935,27.3935,27.2879,27.2975,169878.0
2022-07-20 14:55:00,28.44,28.57,28.42,28.55,133069.0,27.3071,27.4319,27.2879,27.4127,133069.0
2022-07-20 15:00:00,28.55,28.6,28.53,28.59,155962.0,27.4127,27.4607,27.3935,27.4511,155962.0
2022-07-20 15:05:00,28.59,28.6,28.55,28.57,127078.0,27.4511,27.4607,27.4127,27.4319,127078.0
2022-07-20 15:10:00,28.57,28.61,28.55,28.58,125103.0,27.4319,27.4703,27.4127,27.4415,125103.0
2022-07-20 15:15:00,28.57,28.6,28.54,28.6,189310.0,27.4319,27.4607,27.4031,27.4607,189310.0
2022-07-20 15:20:00,28.6,28.6,28.53,28.54,144615.0,27.4607,27.4607,27.3935,27.4031,144615.0
2022-07-20 15:25:00,28.54,28.6,28.53,28.58,227291.0,27.4031,27.4607,27.3935,27.4415,227291.0
2022-07-20 15:30:00,28.58,28.63,28.51,28.52,273083.0,27.4415,27.4895,27.3743,27.3839,273083.0
2022-07-20 15:35:00,28.52,28.59,28.5,28.58,257103.0,27.3839,27.4511,27.3647,27.4415,257103.0
2022-07-20 15:40:00,28.58,28.65,28.55,28.64,437908.0,27.4415,27.5087,27.4127,27.4991,437908.0
2022-07-20 15:45:00,28.63,28.66,28.53,28.6,594328.0,27.4895,27.5183,27.3935,27.4607,594328.0
2022-07-20 15:50:00,28.59,28.64,28.55,28.57,547368.0,27.4511,27.4991,27.4127,27.4319,547368.0
2022-07-20 15:55:00,28.58,28.61,28.55,28.57,950793.0,27.4415,27.4703,27.4127,27.4319,950793.0
2022-07-21 09:30:00,28.49,28.67,27.51,27.75,1195585.0,27.3551,27.5279,26.4141,26.6446,1195585.0
2022-07-21 09:35:00,27.76,28.15,27.64,28.15,444729.0,26.6542,27.0286,26.5389,27.0286,444729.0
2022-07-21 09:40:00,28.16,28.21,27.85,28.09,488869.0,27.0382,27.0862,26.7406,26.971,488869.0
2022-07-21 09:45:00,28.08,28.13,27.81,27.96,350353.0,26.9614,27.0094,26.7022,26.8462,350353.0
2022-07-21 09:50:00,27.95,28.27,27.8,28.27,264043.0,26.8366,27.1438,26.6926,27.1438,264043.0
2022-07-21 09:55:00,28.26,28.51,28.26,28.32,383944.0,27.1342,27.3743,27.1342,27.1918,383944.0
2022-07-21 10:00:00,28.31,28.38,28.09,28.1,231476.0,27.1822,27.2495,26.971,26.9806,231476.0
2022-07-21 10:05:00,28.1,28.21,28.0,28.07,217754.0,26.9806,27.0862,26.8846,26.9518,217754.0
2022-07-21 10:10:00,28.06,28.1,27.58,27.63,278855.0,26.9422,26.9806,26.4813,26.5293,278855.0
2022-07-21 10:15:00,27.63,27.81,27.59,27.8,297449.0,26.5293,26.7022,26.4909,26.6926,297449.0
2022-07-21 10:20:00,27.81,27.87,27.64,27.65,233716.0,26.7022,26.7598,26.5389,26.5485,233716.0
2022-07-21 10:25:00,27.65,27.68,27.39,27.42,339614.0,26.5485,26.5773,26.2989,26.3277,339614.0
2022-07-21 10:30:00,27.42,27.59,27.4,27.53,220596.0,26.3277,26.4909,26.3085,26.4333,220596.0
2022-07-21 10:35:00,27.54,27.66,27.5,27.64,137504.0,26.4429,26.5581,26.4045,26.5389,137504.0
2022-07-21 10:40:00,27.64,27.77,27.59,27.76,150486.0,26.5389,26.6638,26.4909,26.6542,150486.0
2022-07-21 10:45:00,27.77,27.8,27.72,27.75,148999.0,26.6638,26.6926,26.6157,26.6446,148999.0
2022-07-21 10:50:00,27.75,27.84,27.73,27.84,227150.0,26.6446,26.731,26.6253,26.731,227150.0
2022-07-21 10:55:00,27.83,28.08,27.83,28.01,300061.0,26.7214,26.9614,26.7214,26.8942,300061.0
2022-07-21 11:00:00,28.01,28.23,27.94,28.23,237109.0,26.8942,27.1054,26.827,27.1054,237109.0
2022-07-21 11:05:00,28.23,28.23,28.12,28.23,167650.0,27.1054,27.1054,26.9998,27.1054,167650.0
2022-07-21 11:10:00,28.23,28.28,28.11,28.25,297803.0,27.1054,27.1534,26.9902,27.1246,297803.0
2022-07-21 11:15:00,28.25,28.33,28.23,28.3,340298.0,27.1246,27.2014,27.1054,27.1726,340298.0
2022-07-21 11:20:00,28.3,28.39,28.27,28.36,360035.0,27.1726,27.2591,27.1438,27.2303,360035.0
2022-07-21 11:25:00,28.36,28.4,28.23,28.3,262373.0,27.2303,27.2687,27.1054,27.1726,262373.0
2022-07-21 11:30:00,28.31,28.35,28.23,28.3,252648.0,27.1822,27.2207,27.1054,27.1726,252648.0
2022-07-21 11:35:00,28.3,28.32,28.27,28.32,543445.0,27.1726,27.1918,27.1438,27.1918,543445.0
2022-07-21 11:40:00,28.32,28.52,28.3,28.51,271109.0,27.1918,27.3839,27.1726,27.3743,271109.0
2022-07-21 11:45:00,28.51,28.57,28.47,28.51,334434.0,27.3743,27.4319,27.3359,27.3743,334434.0
2022-07-21 11:50:00,28.51,28.65,28.5,28.65,249282.0,27.3743,27.5087,27.3647,27.5087,249282.0
2022-07-21 11:55:00,28.65,28.74,28.62,28.7,296349.0,27.5087,27.5951,27.4799,27.5567,296349.0
2022-07-21 12:00:00,28.71,28.72,28.59,28.61,206620.0,27.5663,27.5759,27.4511,27.4703,206620.0
2022-07-21 12:05:00,28.61,28.7,28.59,28.7,132919.0,27.4703,27.5567,27.4511,27.5567,132919.0
2022-07-21 12:10:00,28.7,28.72,28.6,28.7,203253.0,27.5567,27.5759,27.4607,27.5567,203253.0
2022-07-21 12:15:00,28.7,28.7,28.6,28.7,131751.0,27.5567,27.5567,27.4607,27.5567,131751.0
2022-07-21 12:20:00,28.7,28.74,28.67,28.74,166958.0,27.5567,27.5951,27.5279,27.5951,166958.0
2022-07-21 12:25:00,28.74,28.79,28.73,28.76,107436.0,27.5951,27.6431,27.5855,27.6143,107436.0
2022-07-21 12:30:00,28.75,28.76,28.66,28.73,167792.0,27.6047,27.6143,27.5183,27.5855,167792.0
2022-07-21 12:35:00,28.73,28.73,28.66,28.68,98376.0,27.5855,27.5855,27.5183,27.5375,98376.0
2022-07-21 12:40:00,28.68,28.72,28.63,28.64,140482.0,27.5375,27.5759,27.4895,27.4991,140482.0
2022-07-21 12:45:00,28.65,28.73,28.63,28.73,149912.0,27.5087,27.5855,27.4895,27.5855,149912.0
2022-07-21 12:50:00,28.73,28.81,28.72,28.78,110237.0,27.5855,27.6623,27.5759,27.6335,110237.0
2022-07-21 12:55:00,28.77,28.8,28.74,28.8,70802.0,27.6239,27.6527,27.5951,27.6527,70802.0
2022-07-21 13:00:00,28.79,28.8,28.74,28.76,163296.0,27.6431,27.6527,27.5951,27.6143,163296.0
2022-07-21 13:05:00,28.75,28.8,28.74,28.79,84746.0,27.6047,27.6527,27.5951,27.6431,84746.0
2022-07-21 13:10:00,28.79,28.81,28.73,28.73,133631.0,27.6431,27.6623,27.5855,27.5855,133631.0
2022-07-21 13:15:00,28.74,28.78,28.72,28.75,115059.0,27.5951,27.6335,27.5759,27.6047,115059.0
2022-07-21 13:20:00,28.75,28.78,28.7,28.7,112964.0,27.6047,27.6335,27.5567,27.5567,112964.0
2022-07-21 13:25:00,28.71,28.75,28.7,28.71,93765.0,27.5663,27.6047,27.5567,27.5663,93765.0
2022-07-21 13:30:00,28.71,28.72,28.65,28.68,250890.0,27.5663,27.5759,27.5087,27.5375,250890.0
2022-07-21 13:35:00,28.67,28.71,28.63,28.67,186345.0,27.5279,27.5663,27.4895,27.5279,186345.0
2022-07-21 13:40:00,28.68,28.75,28.67,28.74,131242.0,27.5375,27.6047,27.5279,27.5951,131242.0
2022-07-21 13:45:00,28.74,28.74,28.63,28.64,106619.0,27.5951,27.5951,27.4895,27.4991,106619.0
2022-07-21 13:50:00,28.64,28.66,28.6,28.62,506851.0,27.4991,27.5183,27.4607,27.4799,506851.0
2022-07-21 13:55:00,28.61,28.69,28.59,28.64,103249.0,27.4703,27.5471,27.4511,27.4991,103249.0
2022-07-21 14:00:00,28.65,28.75,28.63,28.75,176013.0,27.5087,27.6047,27.4895,27.6047,176013.0
2022-07-21 14:05:00,28.75,28.76,28.66,28.67,580941.0,27.6047,27.6143,27.5183,27.5279,580941.0
2022-07-21 14:10:00,28.67,28.72,28.65,28.71,113223.0,27.5279,27.5759,27.5087,27.5663,113223.0
2022-07-21 14:15:00,28.72,28.73,28.64,28.68,142156.0,27.5759,27.5855,27.4991,27.5375,142156.0
2022-07-21 14:20:00,28.68,28.73,28.64,28.71,169494.0,27.5375,27.5855,27.4991,27.5663,169494.0
2022-07-21 14:25:00,28.7,28.73,28.67,28.67,128330.0,27.5567,27.5855,27.5279,27.5279,128330.0
2022-07-21 14:30:00,28.68,28.74,28.65,28.71,300069.0,27.5375,27.5951,27.5087,27.5663,300069.0
2022-07-21 14:35:00,28.71,28.72,28.67,28.72,311603.0,27.5663,27.5759,27.5279,27.5759,311603.0
2022-07-21 14:40:00,28.71,28.72,28.64,28.66,188867.0,27.5663,27.5759,27.4991,27.5183,188867.0
2022-07-21 14:45:00,28.65,28.66,28.55,28.58,296834.0,27.5087,27.5183,27.4127,27.4415,296834.0
2022-07-21 14:50:00,28.58,28.67,28.57,28.66,342553.0,27.4415,27.5279,27.4319,27.5183,342553.0
2022-07-21 14:55:00,28.66,28.69,28.62,28.64,176929.0,27.5183,27.5471,27.4799,27.4991,176929.0
2022-07-21 15:00:00,28.64,28.68,28.61,28.65,370285.0,27.4991,27.5375,27.4703,27.5087,370285.0
2022-07-21 15:05:00,28.65,28.72,28.6,28.71,193457.0,27.5087,27.5759,27.4607,27.5663,193457.0
2022-07-21 15:10:00,28.71,28.71,28.65,28.68,100455.0,27.5663,27.5663,27.5087,27.5375,100455.0
2022-07-21 15:15:00,28.67,28.74,28.65,28.74,112099.0,27.5279,27.5951,27.5087,27.5951,112099.0
2022-07-21 15:20:00,28.73,28.77,28.65,28.69,627003.0,27.5855,27.6239,27.5087,27.5471,627003.0
2022-07-21 15:25:00,28.68,28.72,28.67,28.68,125136.0,27.5375,27.5759,27.5279,27.5375,125136.0
2022-07-21 15:30:00,28.68,28.72,28.64,28.68,200074.0,27.5375,27.5759,27.4991,27.5375,200074.0
2022-07-21 15:35:00,28.68,28.7,28.64,28.66,539016.0,27.5375,27.5567,27.4991,27.5183,539016.0
2022-07-21 15:40:00,28.66,28.76,28.64,28.76,726402.0,27.5183,27.6143,27.4991,27.6143,726402.0
2022-07-21 15:45:00,28.76,28.77,28.7,28.75,419297.0,27.6143,27.6239,27.5567,27.6047,419297.0
2022-07-21 15:50:00,28.75,28.79,28.74,28.77,632741.0,27.6047,27.6431,27.5951,27.6239,632741.0
2022-07-21 15:55:00,28.77,29.05,28.76,28.93,3062413.0,27.6239,27.8928,27.6143,27.7775,3062413.0
2022-07-22 09:30:00,29.63,29.95,29.24,29.26,732015.0,28.4497,28.7569,28.0752,28.0944,732015.0
2022-07-22 09:35:00,29.26,29.35,29.13,29.24,285692.0,28.0944,28.1808,27.9696,28.0752,285692.0
2022-07-22 09:40:00,29.23,29.37,29.15,29.27,255674.0,28.0656,28.2,27.9888,28.104,255674.0
2022-07-22 09:45:00,29.27,29.35,29.03,29.13,387046.0,28.104,28.1808,27.8736,27.9696,387046.0
2022-07-22 09:50:00,29.12,29.33,29.11,29.29,543999.0,27.96,28.1616,27.9504,28.1232,543999.0
2022-07-22 09:55:00,29.3,29.31,29.03,29.04,382794.0,28.1328,28.1424,27.8736,27.8832,382794.0
2022-07-22 10:00:00,29.05,29.21,28.97,29.17,432900.0,27.8928,28.0464,27.816,28.008,432900.0
2022-07-22 10:05:00,29.17,29.24,28.93,28.98,399218.0,28.008,28.0752,27.7775,27.8256,399218.0
2022-07-22 10:10:00,28.97,29.08,28.86,28.91,433285.0,27.816,27.9216,27.7103,27.7583,433285.0
2022-07-22 10:15:00,28.91,29.07,28.89,28.96,279210.0,27.7583,27.912,27.7391,27.8064,279210.0
2022-07-22 10:20:00,28.96,29.06,28.89,29.06,261665.0,27.8064,27.9024,27.7391,27.9024,261665.0
2022-07-22 10:25:00,29.05,29.08,28.86,28.96,320908.0,27.8928,27.9216,27.7103,27.8064,320908.0
2022-07-22 10:30:00,28.95,28.96,28.84,28.92,381828.0,27.7968,27.8064,27.6911,27.7679,381828.0
2022-07-22 10:35:00,28.92,28.97,28.84,28.89,176161.0,27.7679,27.816,27.6911,27.7391,176161.0
2022-07-22 10:40:00,28.88,29.0,28.85,28.99,189214.0,27.7295,27.8448,27.7007,27.8352,189214.0
2022-07-22 10:45:00,28.98,29.17,28.98,29.09,355906.0,27.8256,28.008,27.8256,27.9312,355906.0
2022-07-22 10:50:00,29.09,29.24,29.08,29.22,287621.0,27.9312,28.0752,27.9216,28.056,287621.0
2022-07-22 10:55:00,29.22,29.29,29.22,29.26,305739.0,28.056,28.1232,28.056,28.0944,305739.0
2022-07-22 11:00:00,29.25,29.33,29.11,29.13,237181.0,28.0848,28.1616,27.9504,27.9696,237181.0
2022-07-22 11:05:00,29.13,29.18,29.07,29.1,166811.0,27.9696,28.0176,27.912,27.9408,166811.0
2022-07-22 11:10:00,29.1,29.23,29.09,29.18,184284.0,27.9408,28.0656,27.9312,28.0176,184284.0
2022-07-22 11:15:00,29.17,29.19,29.07,29.11,145478.0,28.008,28.0272,27.912,27.9504,145478.0
2022-07-22 11:20:00,29.11,29.11,28.89,28.9,194721.0,27.9504,27.9504,27.7391,27.7487,194721.0
2022-07-22 11:25:00,28.9,28.94,28.84,28.85,180803.0,27.7487,27.7871,27.6911,27.7007,180803.0
2022-07-22 11:30:00,28.84,28.88,28.66,28.68,179139.0,27.6911,27.7295,27.5183,27.5375,179139.0
2022-07-22 11:35:00,28.67,28.68,28.54,28.54,305610.0,27.5279,27.5375,27.4031,27.4031,305610.0
2022-07-22 11:40:00,28.54,28.54,28.34,28.4,368904.0,27.4031,27.4031,27.2111,27.2687,368904.0
2022-07-22 11:45:00,28.4,28.55,28.37,28.51,225466.0,27.2687,27.4127,27.2399,27.3743,225466.0
2022-07-22 11:50:00,28.52,28.66,28.5,28.62,134613.0,27.3839,27.5183,27.3647,27.4799,134613.0
2022-07-22 11:55:00,28.62,28.62,28.53,28.58,160449.0,27.4799,27.4799,27.3935,27.4415,160449.0
2022-07-22 12:00:00,28.58,28.63,28.5,28.52,107746.0,27.4415,27.4895,27.3647,27.3839,107746.0
2022-07-22 12:05:00,28.52,28.53,28.48,28.5,137943.0,27.3839,27.3935,27.3455,27.3647,137943.0
2022-07-22 12:10:00,28.5,28.5,28.41,28.42,131093.0,27.3647,27.3647,27.2783,27.2879,131093.0
2022-07-22 12:15:00,28.41,28.47,28.41,28.45,181402.0,27.2783,27.3359,27.2783,27.3167,181402.0
2022-07-22 12:20:00,28.45,28.45,28.39,28.39,156196.0,27.3167,27.3167,27.2591,27.2591,156196.0
2022-07-22 12:25:00,28.4,28.4,28.3,28.34,182676.0,27.2687,27.2687,27.1726,27.2111,182676.0
2022-07-22 12:30:00,28.34,28.45,28.32,28.43,156118.0,27.2111,27.3167,27.1918,27.2975,156118.0
2022-07-22 12:35:00,28.42,28.43,28.31,28.32,108651.0,27.2879,27.2975,27.1822,27.1918,108651.0
2022-07-22 12:40:00,28.32,28.37,28.29,28.32,152932.0,27.1918,27.2399,27.163,27.1918,152932.0
2022-07-22 12:45:00,28.31,28.38,28.29,28.36,151404.0,27.1822,27.2495,27.163,27.2303,151404.0
2022-07-22 12:50:00,28.36,28.42,28.35,28.4,97891.0,27.2303,27.2879,27.2207,27.2687,97891.0
2022-07-22 12:55:00,28.4,28.43,28.31,28.33,110399.0,27.2687,27.2975,27.1822,27.2014,110399.0
2022-07-22 13:00:00,28.33,28.33,28.21,28.21,152717.0,27.2014,27.2014,27.0862,27.0862,152717.0
2022-07-22 13:05:00,28.21,28.31,28.2,28.28,129318.0,27.0862,27.1822,27.0766,27.1534,129318.0
2022-07-22 13:10:00,28.28,28.29,28.14,28.14,172027.0,27.1534,27.163,27.019,27.019,172027.0
2022-07-22 13:15:00,28.14,28.18,28.08,28.08,191489.0,27.019,27.0574,26.9614,26.9614,191489.0
2022-07-22 13:20:00,28.08,28.17,28.07,28.12,122825.0,26.9614,27.0478,26.9518,26.9998,122825.0
2022-07-22 13:25:00,28.11,28.17,28.09,28.16,119415.0,26.9902,27.0478,26.971,27.0382,119415.0
2022-07-22 13:30:00,28.15,28.16,28.04,28.05,97075.0,27.0286,27.0382,26.923,26.9326,97075.0
2022-07-22 13:35:00,28.05,28.09,28.01,28.05,106075.0,26.9326,26.971,26.8942,26.9326,106075.0
2022-07-22 13:40:00,28.05,28.07,27.99,28.06,146491.0,26.9326,26.9518,26.875,26.9422,146491.0
2022-07-22 13:45:00,28.06,28.11,28.03,28.05,135459.0,26.9422,26.9902,26.9134,26.9326,135459.0
2022-07-22 13:50:00,28.05,28.06,27.98,27.99,113444.0,26.9326,26.9422,26.8654,26.875,113444.0
2022-07-22 13:55:00,28.0,28.07,27.99,28.02,138423.0,26.8846,26.9518,26.875,26.9038,138423.0
2022-07-22 14:00:00,28.02,28.04,27.9,27.92,132016.0,26.9038,26.923,26.7886,26.8078,132016.0
2022-07-22 14:05:00,27.92,27.93,27.86,27.89,112811.0,26.8078,26.8174,26.7502,26.779,112811.0
2022-07-22 14:10:00,27.89,27.9,27.8,27.83,114296.0,26.779,26.7886,26.6926,26.7214,114296.0
2022-07-22 14:15:00,27.82,27.89,27.81,27.87,130460.0,26.7118,26.779,26.7022,26.7598,130460.0
2022-07-22 14:20:00,27.87,27.88,27.81,27.82,103863.0,26.7598,26.7694,26.7022,26.7118,103863.0
2022-07-22 14:25:00,27.82,27.87,27.78,27.86,148538.0,26.7118,26.7598,26.6734,26.7502,148538.0
2022-07-22 14:30:00,27.87,27.93,27.81,27.88,97536.0,26.7598,26.8174,26.7022,26.7694,97536.0
2022-07-22 14:35:00,27.88,27.98,27.87,27.97,146435.0,26.7694,26.8654,26.7598,26.8558,146435.0
2022-07-22 14:40:00,27.98,28.0,27.93,27.94,175533.0,26.8654,26.8846,26.8174,26.827,175533.0
2022-07-22 14:45:00,27.94,27.94,27.88,27.89,104839.0,26.827,26.827,26.7694,26.779,104839.0
2022-07-22 14:50:00,27.89,27.95,27.89,27.93,70436.0,26.779,26.8366,26.779,26.8174,70436.0
2022-07-22 14:55:00,27.93,27.93,27.88,27.89,104273.0,26.8174,26.8174,26.7694,26.779,104273.0
2022-07-22 15:00:00,27.89,27.89,27.8,27.8,152905.0,26.779,26.779,26.6926,26.6926,152905.0
2022-07-22 15:05:00,27.8,27.81,27.74,27.75,147064.0,26.6926,26.7022,26.635,26.6446,147064.0
2022-07-22 15:10:00,27.75,27.86,27.74,27.86,150598.0,26.6446,26.7502,26.635,26.7502,150598.0
2022-07-22 15:15:00,27.87,27.89,27.81,27.88,166254.0,26.7598,26.779,26.7022,26.7694,166254.0
2022-07-22 15:20:00,27.87,27.9,27.86,27.86,238053.0,26.7598,26.7886,26.7502,26.7502,238053.0
2022-07-22 15:25:00,27.86,27.89,27.81,27.89,231548.0,26.7502,26.779,26.7022,26.779,231548.0
2022-07-22 15:30:00,27.89,27.9,27.82,27.83,232573.0,26.779,26.7886,26.7118,26.7214,232573.0
2022-07-22 15:35:00,27.82,27.82,27.76,27.77,226450.0,26.7118,26.7118,26.6542,26.6638,226450.0
2022-07-22 15:40:00,27.77,27.81,27.76,27.76,270732.0,26.6638,26.7022,26.6542,26.6542,270732.0
2022-07-22 15:45:00,27.76,27.79,27.69,27.74,438741.0,26.6542,26.683,26.5869,26.635,438741.0
2022-07-22 15:50:00,27.74,27.78,27.72,27.74,504684.0,26.635,26.6734,26.6157,26.635,504684.0
2022-07-22 15:55:00,27.74,27.78,27.7,27.77,990476.0,26.635,26.6734,26.5965,26.6638,990476.0
2022-07-25 09:30:00,28.54,28.54,28.14,28.21,654569.0,27.4031,27.4031,27.019,27.0862,654569.0
2022-07-25 09:35:00,28.21,28.3,28.04,28.3,296951.0,27.0862,27.1726,26.923,27.1726,296951.0
2022-07-25 09:40:00,28.31,28.43,28.2,28.41,427152.0,27.1822,27.2975,27.0766,27.2783,427152.0
2022-07-25 09:45:00,28.42,28.47,28.27,28.45,446025.0,27.2879,27.3359,27.1438,27.3167,446025.0
2022-07-25 09:50:00,28.45,28.62,28.38,28.38,246350.0,27.3167,27.4799,27.2495,27.2495,246350.0
2022-07-25 09:55:00,28.37,28.49,28.31,28.34,176282.0,27.2399,27.3551,27.1822,27.2111,176282.0
2022-07-25 10:00:00,28.35,28.48,28.32,28.42,207964.0,27.2207,27.3455,27.1918,27.2879,207964.0
2022-07-25 10:05:00,28.42,28.44,28.29,28.38,223962.0,27.2879,27.3071,27.163,27.2495,223962.0
2022-07-25 10:10:00,28.37,28.48,28.36,28.37,163747.0,27.2399,27.3455,27.2303,27.2399,163747.0
2022-07-25 10:15:00,28.37,28.4,28.22,28.32,157915.0,27.2399,27.2687,27.0958,27.1918,157915.0
2022-07-25 10:20:00,28.32,28.37,28.28,28.36,244177.0,27.1918,27.2399,27.1534,27.2303,244177.0
2022-07-25 10:25:00,28.36,28.42,28.22,28.35,497324.0,27.2303,27.2879,27.0958,27.2207,497324.0
2022-07-25 10:30:00,28.36,28.38,28.25,28.26,178759.0,27.2303,27.2495,27.1246,27.1342,178759.0
2022-07-25 10:35:00,28.26,28.27,28.14,28.16,270372.0,27.1342,27.1438,27.019,27.0382,270372.0
2022-07-25 10:40:00,28.15,28.31,28.1,28.28,155421.0,27.0286,27.1822,26.9806,27.1534,155421.0
2022-07-25 10:45:00,28.29,28.36,28.21,28.21,154110.0,27.163,27.2303,27.0862,27.0862,154110.0
2022-07-25 10:50:00,28.21,28.27,28.13,28.16,235552.0,27.0862,27.1438,27.0094,27.0382,235552.0
2022-07-25 10:55:00,28.16,28.22,28.06,28.07,200557.0,27.0382,27.0958,26.9422,26.9518,200557.0
2022-07-25 11:00:00,28.08,28.18,28.03,28.14,192670.0,26.9614,27.0574,26.9134,27.019,192670.0
2022-07-25 11:05:00,28.14,28.19,28.06,28.14,120554.0,27.019,27.067,26.9422,27.019,120554.0
2022-07-25 11:10:00,28.14,28.16,28.06,28.08,87286.0,27.019,27.0382,26.9422,26.9614,87286.0
2022-07-25 11:15:00,28.08,28.16,28.05,28.14,111061.0,26.9614,27.0382,26.9326,27.019,111061.0
2022-07-25 11:20:00,28.14,28.25,28.14,28.25,97056.0,27.019,27.1246,27.019,27.1246,97056.0
2022-07-25 11:25:00,28.25,28.35,28.22,28.33,127995.0,27.1246,27.2207,27.0958,27.2014,127995.0
2022-07-25 11:30:00,28.33,28.4,28.3,28.39,192414.0,27.2014,27.2687,27.1726,27.2591,192414.0
2022-07-25 11:35:00,28.39,28.46,28.38,28.4,138609.0,27.2591,27.3263,27.2495,27.2687,138609.0
2022-07-25 11:40:00,28.39,28.44,28.38,28.39,109172.0,27.2591,27.3071,27.2495,27.2591,109172.0
2022-07-25 11:45:00,28.39,28.46,28.37,28.42,125563.0,27.2591,27.3263,27.2399,27.2879,125563.0
2022-07-25 11:50:00,28.42,28.46,28.41,28.44,178576.0,27.2879,27.3263,27.2783,27.3071,178576.0
2022-07-25 11:55:00,28.44,28.45,28.4,28.44,115761.0,27.3071,27.3167,27.2687,27.3071,115761.0
2022-07-25 12:00:00,28.44,28.48,28.41,28.48,197442.0,27.3071,27.3455,27.2783,27.3455,197442.0
2022-07-25 12:05:00,28.47,28.48,28.36,28.37,112363.0,27.3359,27.3455,27.2303,27.2399,112363.0
2022-07-25 12:10:00,28.37,28.38,28.25,28.26,85686.0,27.2399,27.2495,27.1246,27.1342,85686.0
2022-07-25 12:15:00,28.27,28.28,28.15,28.16,160442.0,27.1438,27.1534,27.0286,27.0382,160442.0
2022-07-25 12:20:00,28.16,28.2,28.11,28.19,101771.0,27.0382,27.0766,26.9902,27.067,101771.0
2022-07-25 12:25:00,28.2,28.28,28.19,28.26,89875.0,27.0766,27.1534,27.067,27.1342,89875.0
2022-07-25 12:30:00,28.27,28.32,28.25,28.26,103979.0,27.1438,27.1918,27.1246,27.1342,103979.0
2022-07-25 12:35:00,28.26,28.33,28.25,28.33,82397.0,27.1342,27.2014,27.1246,27.2014,82397.0
2022-07-25 12:40:00,28.33,28.37,28.32,28.33,97696.0,27.2014,27.2399,27.1918,27.2014,97696.0
2022-07-25 12:45:00,28.34,28.4,28.32,28.35,169496.0,27.2111,27.2687,27.1918,27.2207,169496.0
2022-07-25 12:50:00,28.36,28.36,28.31,28.35,95562.0,27.2303,27.2303,27.1822,27.2207,95562.0
2022-07-25 12:55:00,28.35,28.35,28.3,28.34,76971.0,27.2207,27.2207,27.1726,27.2111,76971.0
2022-07-25 13:00:00,28.33,28.36,28.3,28.36,106825.0,27.2014,27.2303,27.1726,27.2303,106825.0
2022-07-25 13:05:00,28.36,28.37,28.33,28.37,59737.0,27.2303,27.2399,27.2014,27.2399,59737.0
2022-07-25 13:10:00,28.37,28.37,28.34,28.36,90891.0,27.2399,27.2399,27.2111,27.2303,90891.0
2022-07-25 13:15:00,28.36,28.36,28.31,28.32,133822.0,27.2303,27.2303,27.1822,27.1918,133822.0
2022-07-25 13:20:00,28.32,28.32,28.23,28.27,142696.0,27.1918,27.1918,27.1054,27.1438,142696.0
2022-07-25 13:25:00,28.27,28.28,28.23,28.27,55071.0,27.1438,27.1534,27.1054,27.1438,55071.0
2022-07-25 13:30:00,28.27,28.29,28.24,28.29,109838.0,27.1438,27.163,27.115,27.163,109838.0
2022-07-25 13:35:00,28.29,28.31,28.24,28.25,119612.0,27.163,27.1822,27.115,27.1246,119612.0
2022-07-25 13:40:00,28.25,28.26,28.22,28.25,78057.0,27.1246,27.1342,27.0958,27.1246,78057.0
2022-07-25 13:45:00,28.25,28.29,28.24,28.29,100136.0,27.1246,27.163,27.115,27.163,100136.0
2022-07-25 13:50:00,28.29,28.31,28.2,28.2,182194.0,27.163,27.1822,27.0766,27.0766,182194.0
2022-07-25 13:55:00,28.21,28.23,28.19,28.21,75020.0,27.0862,27.1054,27.067,27.0862,75020.0
2022-07-25 14:00:00,28.21,28.23,28.18,28.19,93115.0,27.0862,27.1054,27.0574,27.067,93115.0
2022-07-25 14:05:00,28.19,28.21,28.17,28.18,91822.0,27.067,27.0862,27.0478,27.0574,91822.0
2022-07-25 14:10:00,28.19,28.24,28.18,28.23,77303.0,27.067,27.115,27.0574,27.1054,77303.0
2022-07-25 14:15:00,28.23,28.23,28.18,28.19,58679.0,27.1054,27.1054,27.0574,27.067,58679.0
2022-07-25 14:20:00,28.19,28.23,28.17,28.21,116277.0,27.067,27.1054,27.0478,27.0862,116277.0
2022-07-25 14:25:00,28.21,28.24,28.18,28.23,74573.0,27.0862,27.115,27.0574,27.1054,74573.0
2022-07-25 14:30:00,28.23,28.23,28.2,28.21,48496.0,27.1054,27.1054,27.0766,27.0862,48496.0
2022-07-25 14:35:00,28.21,28.25,28.19,28.21,82778.0,27.0862,27.1246,27.067,27.0862,82778.0
2022-07-25 14:40:00,28.22,28.24,28.2,28.23,77413.0,27.0958,27.115,27.0766,27.1054,77413.0
2022-07-25 14:45:00,28.23,28.23,28.13,28.16,91244.0,27.1054,27.1054,27.0094,27.0382,91244.0
2022-07-25 14:50:00,28.15,28.19,28.12,28.13,165106.0,27.0286,27.067,26.9998,27.0094,165106.0
2022-07-25 14:55:00,28.12,28.13,28.06,28.07,149379.0,26.9998,27.0094,26.9422,26.9518,149379.0
2022-07-25 15:00:00,28.08,28.14,28.03,28.05,158932.0,26.9614,27.019,26.9134,26.9326,158932.0
2022-07-25 15:05:00,28.04,28.08,27.99,28.02,157071.0,26.923,26.9614,26.875,26.9038,157071.0
2022-07-25 15:10:00,28.03,28.09,28.03,28.06,122156.0,26.9134,26.971,26.9134,26.9422,122156.0
2022-07-25 15:15:00,28.05,28.06,27.98,28.01,133028.0,26.9326,26.9422,26.8654,26.8942,133028.0
2022-07-25 15:20:00,28.01,28.07,27.99,28.06,137201.0,26.8942,26.9518,26.875,26.9422,137201.0
2022-07-25 15:25:00,28.06,28.11,28.02,28.02,153230.0,26.9422,26.9902,26.9038,26.9038,153230.0
2022-07-25 15:30:00,28.02,28.07,28.01,28.05,230155.0,26.9038,26.9518,26.8942,26.9326,230155.0
2022-07-25 15:35:00,28.06,28.19,28.05,28.19,234121.0,26.9422,27.067,26.9326,27.067,234121.0
2022-07-25 15:40:00,28.19,28.19,28.1,28.12,173300.0,27.067,27.067,26.9806,26.9998,173300.0
2022-07-25 15:45:00,28.12,28.17,28.12,28.14,190031.0,26.9998,27.0478,26.9998,27.019,190031.0
2022-07-25 15:50:00,28.15,28.29,28.14,28.28,347273.0,27.0286,27.163,27.019,27.1534,347273.0
2022-07-25 15:55:00,28.28,28.31,28.27,28.27,698778.0,27.1534,27.1822,27.1438,27.1438,698778.0
2022-07-26 09:30:00,28.22,28.32,28.08,28.16,376415.0,27.0958,27.1918,26.9614,27.0382,376415.0
2022-07-26 09:35:00,28.15,28.45,28.01,28.43,314421.0,27.0286,27.3167,26.8942,27.2975,314421.0
2022-07-26 09:40:00,28.43,28.46,28.2,28.33,351799.0,27.2975,27.3263,27.0766,27.2014,351799.0
2022-07-26 09:45:00,28.33,28.49,28.21,28.42,455108.0,27.2014,27.3551,27.0862,27.2879,455108.0
2022-07-26 09:50:00,28.42,28.68,28.38,28.53,321648.0,27.2879,27.5375,27.2495,27.3935,321648.0
2022-07-26 09:55:00,28.54,28.57,28.46,28.54,174436.0,27.4031,27.4319,27.3263,27.4031,174436.0
2022-07-26 10:00:00,28.53,28.55,28.36,28.46,296483.0,27.3935,27.4127,27.2303,27.3263,296483.0
2022-07-26 10:05:00,28.45,28.51,28.4,28.5,195958.0,27.3167,27.3743,27.2687,27.3647,195958.0
2022-07-26 10:10:00,28.49,28.52,28.17,28.19,396454.0,27.3551,27.3839,27.0478,27.067,396454.0
2022-07-26 10:15:00,28.19,28.25,28.12,28.25,311063.0,27.067,27.1246,26.9998,27.1246,311063.0
2022-07-26 10:20:00,28.24,28.32,28.22,28.28,247587.0,27.115,27.1918,27.0958,27.1534,247587.0
2022-07-26 10:25:00,28.28,28.43,28.24,28.4,143482.0,27.1534,27.2975,27.115,27.2687,143482.0
2022-07-26 10:30:00,28.4,28.46,28.34,28.43,209115.0,27.2687,27.3263,27.2111,27.2975,209115.0
2022-07-26 10:35:00,28.43,28.47,28.37,28.44,104788.0,27.2975,27.3359,27.2399,27.3071,104788.0
2022-07-26 10:40:00,28.43,28.61,28.41,28.6,197116.0,27.2975,27.4703,27.2783,27.4607,197116.0
2022-07-26 10:45:00,28.59,28.63,28.56,28.58,147049.0,27.4511,27.4895,27.4223,27.4415,147049.0
2022-07-26 10:50:00,28.57,28.59,28.43,28.44,180515.0,27.4319,27.4511,27.2975,27.3071,180515.0
2022-07-26 10:55:00,28.43,28.44,28.38,28.41,234179.0,27.2975,27.3071,27.2495,27.2783,234179.0
2022-07-26 11:00:00,28.41,28.48,28.35,28.35,145769.0,27.2783,27.3455,27.2207,27.2207,145769.0
2022-07-26 11:05:00,28.35,28.35,28.16,28.19,137648.0,27.2207,27.2207,27.0382,27.067,137648.0
2022-07-26 11:10:00,28.18,28.31,28.18,28.3,110397.0,27.0574,27.1822,27.0574,27.1726,110397.0
2022-07-26 11:15:00,28.3,28.35,28.21,28.3,173688.0,27.1726,27.2207,27.0862,27.1726,173688.0
2022-07-26 11:20:00,28.3,28.33,28.19,28.21,130998.0,27.1726,27.2014,27.067,27.0862,130998.0
2022-07-26 11:25:00,28.21,28.22,28.1,28.12,95733.0,27.0862,27.0958,26.9806,26.9998,95733.0
2022-07-26 11:30:00,28.12,28.13,28.04,28.12,148093.0,26.9998,27.0094,26.923,26.9998,148093.0
2022-07-26 11:35:00,28.11,28.12,28.02,28.07,126539.0,26.9902,26.9998,26.9038,26.9518,126539.0
2022-07-26 11:40:00,28.07,28.13,28.07,28.1,153000.0,26.9518,27.0094,26.9518,26.9806,153000.0
2022-07-26 11:45:00,28.09,28.1,28.0,28.02,139954.0,26.971,26.9806,26.8846,26.9038,139954.0
2022-07-26 11:50:00,28.01,28.03,27.95,28.03,117860.0,26.8942,26.9134,26.8366,26.9134,117860.0
2022-07-26 11:55:00,28.02,28.05,27.95,27.96,268024.0,26.9038,26.9326,26.8366,26.8462,268024.0
2022-07-26 12:00:00,27.95,28.01,27.92,28.0,86579.0,26.8366,26.8942,26.8078,26.8846,86579.0
2022-07-26 12:05:00,28.0,28.02,27.95,28.02,79217.0,26.8846,26.9038,26.8366,26.9038,79217.0
2022-07-26 12:10:00,28.01,28.02,27.94,27.99,68672.0,26.8942,26.9038,26.827,26.875,68672.0
2022-07-26 12:15:00,27.98,28.04,27.96,27.99,96145.0,26.8654,26.923,26.8462,26.875,96145.0
2022-07-26 12:20:00,27.99,28.0,27.91,27.99,274511.0,26.875,26.8846,26.7982,26.875,274511.0
2022-07-26 12:25:00,27.99,28.0,27.88,28.0,77711.0,26.875,26.8846,26.7694,26.8846,77711.0
2022-07-26 12:30:00,28.0,28.02,27.96,28.02,69539.0,26.8846,26.9038,26.8462,26.9038,69539.0
2022-07-26 12:35:00,28.02,28.03,27.94,27.98,84763.0,26.9038,26.9134,26.827,26.8654,84763.0
2022-07-26 12:40:00,27.98,27.99,27.93,27.98,72732.0,26.8654,26.875,26.8174,26.8654,72732.0
2022-07-26 12:45:00,27.98,28.05,27.94,28.05,64651.0,26.8654,26.9326,26.827,26.9326,64651.0
2022-07-26 12:50:00,28.05,28.08,28.03,28.08,49942.0,26.9326,26.9614,26.9134,26.9614,49942.0
2022-07-26 12:55:00,28.08,28.08,28.03,28.05,43821.0,26.9614,26.9614,26.9134,26.9326,43821.0
2022-07-26 13:00:00,28.04,28.1,28.01,28.1,62199.0,26.923,26.9806,26.8942,26.9806,62199.0
2022-07-26 13:05:00,28.1,28.11,28.05,28.1,49853.0,26.9806,26.9902,26.9326,26.9806,49853.0
2022-07-26 13:10:00,28.1,28.12,28.07,28.08,48717.0,26.9806,26.9998,26.9518,26.9614,48717.0
2022-07-26 13:15:00,28.08,28.13,28.04,28.11,105578.0,26.9614,27.0094,26.923,26.9902,105578.0
2022-07-26 13:20:00,28.11,28.18,28.09,28.15,115688.0,26.9902,27.0574,26.971,27.0286,115688.0
2022-07-26 13:25:00,28.14,28.22,28.13,28.21,79557.0,27.019,27.0958,27.0094,27.0862,79557.0
2022-07-26 13:30:00,28.21,28.21,28.11,28.12,59964.0,27.0862,27.0862,26.9902,26.9998,59964.0
2022-07-26 13:35:00,28.11,28.14,28.1,28.12,27340.0,26.9902,27.019,26.9806,26.9998,27340.0
2022-07-26 13:40:00,28.12,28.16,28.1,28.16,95168.0,26.9998,27.0382,26.9806,27.0382,95168.0
2022-07-26 13:45:00,28.16,28.17,28.11,28.12,58341.0,27.0382,27.0478,26.9902,26.9998,58341.0
2022-07-26 13:50:00,28.12,28.17,28.1,28.16,36895.0,26.9998,27.0478,26.9806,27.0382,36895.0
2022-07-26 13:55:00,28.16,28.16,28.09,28.13,55457.0,27.0382,27.0382,26.971,27.0094,55457.0
2022-07-26 14:00:00,28.12,28.23,28.11,28.23,93996.0,26.9998,27.1054,26.9902,27.1054,93996.0
2022-07-26 14:05:00,28.22,28.23,28.08,28.08,107364.0,27.0958,27.1054,26.9614,26.9614,107364.0
2022-07-26 14:10:00,28.08,28.11,28.07,28.08,89931.0,26.9614,26.9902,26.9518,26.9614,89931.0
2022-07-26 14:15:00,28.09,28.09,28.01,28.01,89931.0,26.971,26.971,26.8942,26.8942,89931.0
2022-07-26 14:20:00,28.02,28.03,27.97,28.01,68202.0,26.9038,26.9134,26.8558,26.8942,68202.0
2022-07-26 14:25:00,28.01,28.01,27.91,27.92,116525.0,26.8942,26.8942,26.7982,26.8078,116525.0
2022-07-26 14:30:00,27.92,27.93,27.88,27.88,71799.0,26.8078,26.8174,26.7694,26.7694,71799.0
2022-07-26 14:35:00,27.89,27.91,27.84,27.85,88401.0,26.779,26.7982,26.731,26.7406,88401.0
2022-07-26 14:40:00,27.85,27.87,27.84,27.86,66625.0,26.7406,26.7598,26.731,26.7502,66625.0
2022-07-26 14:45:00,27.86,27.87,27.81,27.82,108888.0,26.7502,26.7598,26.7022,26.7118,108888.0
2022-07-26 14:50:00,27.82,27.86,27.81,27.85,61192.0,26.7118,26.7502,26.7022,26.7406,61192.0
2022-07-26 14:55:00,27.85,27.89,27.83,27.87,65514.0,26.7406,26.779,26.7214,26.7598,65514.0
2022-07-26 15:00:00,27.87,27.89,27.82,27.84,97513.0,26.7598,26.779,26.7118,26.731,97513.0
2022-07-26 15:05:00,27.84,27.86,27.78,27.83,87441.0,26.731,26.7502,26.6734,26.7214,87441.0
2022-07-26 15:10:00,27.83,27.87,27.81,27.86,104732.0,26.7214,26.7598,26.7022,26.7502,104732.0
2022-07-26 15:15:00,27.86,27.89,27.84,27.87,59521.0,26.7502,26.779,26.731,26.7598,59521.0
2022-07-26 15:20:00,27.87,27.89,27.82,27.84,78284.0,26.7598,26.779,26.7118,26.731,78284.0
2022-07-26 15:25:00,27.84,27.87,27.82,27.87,119642.0,26.731,26.7598,26.7118,26.7598,119642.0
2022-07-26 15:30:00,27.87,27.88,27.82,27.86,141436.0,26.7598,26.7694,26.7118,26.7502,141436.0
2022-07-26 15:35:00,27.87,27.92,27.84,27.92,169986.0,26.7598,26.8078,26.731,26.8078,169986.0
2022-07-26 15:40:00,27.92,27.92,27.84,27.89,207799.0,26.8078,26.8078,26.731,26.779,207799.0
2022-07-26 15:45:00,27.89,27.9,27.84,27.89,285446.0,26.779,26.7886,26.731,26.779,285446.0
2022-07-26 15:50:00,27.89,27.96,27.87,27.96,296992.0,26.779,26.8462,26.7598,26.8462,296992.0
2022-07-26 15:55:00,27.96,27.98,27.91,27.92,802820.0,26.8462,26.8654,26.7982,26.8078,802820.0
2022-07-27 09:30:00,27.98,28.17,27.95,27.99,535754.0,26.8654,27.0478,26.8366,26.875,535754.0
2022-07-27 09:35:00,28.03,28.22,27.88,27.89,246402.0,26.9134,27.0958,26.7694,26.779,246402.0
2022-07-27 09:40:00,27.89,27.91,27.76,27.86,295265.0,26.779,26.7982,26.6542,26.7502,295265.0
2022-07-27 09:45:00,27.87,28.08,27.84,28.04,159793.0,26.7598,26.9614,26.731,26.923,159793.0
2022-07-27 09:50:00,28.04,28.06,27.92,28.01,102422.0,26.923,26.9422,26.8078,26.8942,102422.0
2022-07-27 09:55:00,28.01,28.09,27.97,28.02,92617.0,26.8942,26.971,26.8558,26.9038,92617.0
2022-07-27 10:00:00,28.02,28.21,27.97,28.21,306683.0,26.9038,27.0862,26.8558,27.0862,306683.0
2022-07-27 10:05:00,28.21,28.26,28.02,28.11,179419.0,27.0862,27.1342,26.9038,26.9902,179419.0
2022-07-27 10:10:00,28.12,28.16,28.05,28.14,190130.0,26.9998,27.0382,26.9326,27.019,190130.0
2022-07-27 10:15:00,28.15,28.25,28.14,28.21,124740.0,27.0286,27.1246,27.019,27.0862,124740.0
2022-07-27 10:20:00,28.21,28.26,28.12,28.14,113745.0,27.0862,27.1342,26.9998,27.019,113745.0
2022-07-27 10:25:00,28.14,28.15,28.07,28.07,66995.0,27.019,27.0286,26.9518,26.9518,66995.0
2022-07-27 10:30:00,28.08,28.17,28.06,28.12,131994.0,26.9614,27.0478,26.9422,26.9998,131994.0
2022-07-27 10:35:00,28.12,28.2,28.12,28.17,77370.0,26.9998,27.0766,26.9998,27.0478,77370.0
2022-07-27 10:40:00,28.17,28.25,28.14,28.21,98563.0,27.0478,27.1246,27.019,27.0862,98563.0
2022-07-27 10:45:00,28.21,28.29,28.19,28.28,96730.0,27.0862,27.163,27.067,27.1534,96730.0
2022-07-27 10:50:00,28.28,28.35,28.27,28.35,121451.0,27.1534,27.2207,27.1438,27.2207,121451.0
2022-07-27 10:55:00,28.35,28.39,28.32,28.37,206047.0,27.2207,27.2591,27.1918,27.2399,206047.0
2022-07-27 11:00:00,28.37,28.47,28.37,28.4,287961.0,27.2399,27.3359,27.2399,27.2687,287961.0
2022-07-27 11:05:00,28.4,28.42,28.32,28.35,147243.0,27.2687,27.2879,27.1918,27.2207,147243.0
2022-07-27 11:10:00,28.35,28.38,28.31,28.37,116727.0,27.2207,27.2495,27.1822,27.2399,116727.0
2022-07-27 11:15:00,28.37,28.44,28.35,28.42,93793.0,27.2399,27.3071,27.2207,27.2879,93793.0
2022-07-27 11:20:00,28.42,28.44,28.39,28.4,65861.0,27.2879,27.3071,27.2591,27.2687,65861.0
2022-07-27 11:25:00,28.39,28.42,28.38,28.41,54725.0,27.2591,27.2879,27.2495,27.2783,54725.0
2022-07-27 11:30:00,28.41,28.46,28.4,28.41,63500.0,27.2783,27.3263,27.2687,27.2783,63500.0
2022-07-27 11:35:00,28.41,28.44,28.39,28.42,44158.0,27.2783,27.3071,27.2591,27.2879,44158.0
2022-07-27 11:40:00,28.42,28.5,28.41,28.5,91448.0,27.2879,27.3647,27.2783,27.3647,91448.0
2022-07-27 11:45:00,28.5,28.53,28.49,28.52,103483.0,27.3647,27.3935,27.3551,27.3839,103483.0
2022-07-27 11:50:00,28.52,28.53,28.43,28.43,109072.0,27.3839,27.3935,27.2975,27.2975,109072.0
2022-07-27 11:55:00,28.43,28.47,28.42,28.45,113555.0,27.2975,27.3359,27.2879,27.3167,113555.0
2022-07-27 12:00:00,28.46,28.5,28.45,28.49,123059.0,27.3263,27.3647,27.3167,27.3551,123059.0
2022-07-27 12:05:00,28.49,28.5,28.44,28.46,92330.0,27.3551,27.3647,27.3071,27.3263,92330.0
2022-07-27 12:10:00,28.46,28.46,28.4,28.45,94518.0,27.3263,27.3263,27.2687,27.3167,94518.0
2022-07-27 12:15:00,28.44,28.45,28.42,28.44,42403.0,27.3071,27.3167,27.2879,27.3071,42403.0
2022-07-27 12:20:00,28.44,28.48,28.4,28.46,132546.0,27.3071,27.3455,27.2687,27.3263,132546.0
2022-07-27 12:25:00,28.46,28.47,28.43,28.45,74666.0,27.3263,27.3359,27.2975,27.3167,74666.0
2022-07-27 12:30:00,28.45,28.45,28.4,28.41,68161.0,27.3167,27.3167,27.2687,27.2783,68161.0
2022-07-27 12:35:00,28.41,28.42,28.4,28.41,31495.0,27.2783,27.2879,27.2687,27.2783,31495.0
2022-07-27 12:40:00,28.41,28.45,28.4,28.44,52736.0,27.2783,27.3167,27.2687,27.3071,52736.0
2022-07-27 12:45:00,28.43,28.48,28.43,28.48,37028.0,27.2975,27.3455,27.2975,27.3455,37028.0
2022-07-27 12:50:00,28.47,28.47,28.44,28.46,58313.0,27.3359,27.3359,27.3071,27.3263,58313.0
2022-07-27 12:55:00,28.46,28.48,28.4,28.41,59491.0,27.3263,27.3455,27.2687,27.2783,59491.0
2022-07-27 13:00:00,28.41,28.42,28.38,28.39,44035.0,27.2783,27.2879,27.2495,27.2591,44035.0
2022-07-27 13:05:00,28.4,28.41,28.36,28.38,39791.0,27.2687,27.2783,27.2303,27.2495,39791.0
2022-07-27 13:10:00,28.37,28.39,28.34,28.38,53605.0,27.2399,27.2591,27.2111,27.2495,53605.0
2022-07-27 13:15:00,28.37,28.39,28.36,28.38,26722.0,27.2399,27.2591,27.2303,27.2495,26722.0
2022-07-27 13:20:00,28.38,28.4,28.36,28.38,79003.0,27.2495,27.2687,27.2303,27.2495,79003.0
2022-07-27 13:25:00,28.38,28.42,28.37,28.42,37645.0,27.2495,27.2879,27.2399,27.2879,37645.0
2022-07-27 13:30:00,28.42,28.45,28.38,28.43,54299.0,27.2879,27.3167,27.2495,27.2975,54299.0
2022-07-27 13:35:00,28.42,28.47,28.42,28.47,60352.0,27.2879,27.3359,27.2879,27.3359,60352.0
2022-07-27 13:40:00,28.47,28.49,28.47,28.49,69433.0,27.3359,27.3551,27.3359,27.3551,69433.0
2022-07-27 13:45:00,28.48,28.49,28.47,28.49,68375.0,27.3455,27.3551,27.3359,27.3551,68375.0
2022-07-27 13:50:00,28.49,28.49,28.46,28.49,49903.0,27.3551,27.3551,27.3263,27.3551,49903.0
2022-07-27 13:55:00,28.49,28.49,28.38,28.42,129325.0,27.3551,27.3551,27.2495,27.2879,129325.0
2022-07-27 14:00:00,28.42,28.6,28.39,28.54,173322.0,27.2879,27.4607,27.2591,27.4031,173322.0
2022-07-27 14:05:00,28.54,28.54,28.42,28.44,138804.0,27.4031,27.4031,27.2879,27.3071,138804.0
2022-07-27 14:10:00,28.44,28.54,28.42,28.48,140261.0,27.3071,27.4031,27.2879,27.3455,140261.0
2022-07-27 14:15:00,28.47,28.52,28.46,28.47,72514.0,27.3359,27.3839,27.3263,27.3359,72514.0
2022-07-27 14:20:00,28.47,28.49,28.38,28.39,68662.0,27.3359,27.3551,27.2495,27.2591,68662.0
2022-07-27 14:25:00,28.39,28.46,28.38,28.43,60126.0,27.2591,27.3263,27.2495,27.2975,60126.0
2022-07-27 14:30:00,28.42,28.45,28.24,28.28,141015.0,27.2879,27.3167,27.115,27.1534,141015.0
2022-07-27 14:35:00,28.28,28.59,28.27,28.57,423482.0,27.1534,27.4511,27.1438,27.4319,423482.0
2022-07-27 14:40:00,28.56,28.77,28.56,28.73,285853.0,27.4223,27.6239,27.4223,27.5855,285853.0
2022-07-27 14:45:00,28.74,28.78,28.69,28.77,171224.0,27.5951,27.6335,27.5471,27.6239,171224.0
2022-07-27 14:50:00,28.77,28.93,28.77,28.92,342069.0,27.6239,27.7775,27.6239,27.7679,342069.0
2022-07-27 14:55:00,28.92,29.01,28.74,28.77,539013.0,27.7679,27.8544,27.5951,27.6239,539013.0
2022-07-27 15:00:00,28.77,28.82,28.68,28.82,287531.0,27.6239,27.6719,27.5375,27.6719,287531.0
2022-07-27 15:05:00,28.82,28.93,28.77,28.92,176053.0,27.6719,27.7775,27.6239,27.7679,176053.0
2022-07-27 15:10:00,28.93,28.95,28.89,28.94,176411.0,27.7775,27.7968,27.7391,27.7871,176411.0
2022-07-27 15:15:00,28.94,29.03,28.92,29.03,332970.0,27.7871,27.8736,27.7679,27.8736,332970.0
2022-07-27 15:20:00,29.03,29.14,28.99,29.13,392437.0,27.8736,27.9792,27.8352,27.9696,392437.0
2022-07-27 15:25:00,29.13,29.26,29.12,29.26,219584.0,27.9696,28.0944,27.96,28.0944,219584.0
2022-07-27 15:30:00,29.26,29.35,29.2,29.34,372882.0,28.0944,28.1808,28.0368,28.1712,372882.0
2022-07-27 15:35:00,29.34,29.35,29.2,29.23,338311.0,28.1712,28.1808,28.0368,28.0656,338311.0
2022-07-27 15:40:00,29.23,29.36,29.22,29.35,474601.0,28.0656,28.1904,28.056,28.1808,474601.0
2022-07-27 15:45:00,29.35,29.41,29.34,29.38,831818.0,28.1808,28.2384,28.1712,28.2096,831818.0
2022-07-27 15:50:00,29.37,29.39,29.27,29.34,925135.0,28.2,28.2192,28.104,28.1712,925135.0
2022-07-27 15:55:00,29.34,29.37,29.28,29.29,1346237.0,28.1712,28.2,28.1136,28.1232,1346237.0
2022-07-28 09:30:00,29.94,30.31,29.94,30.04,936947.0,28.7473,29.1026,28.7473,28.8433,936947.0
2022-07-28 09:35:00,30.03,30.33,29.98,30.31,466668.0,28.8337,29.1218,28.7857,29.1026,466668.0
2022-07-28 09:40:00,30.3,30.39,29.99,30.0,411119.0,29.093,29.1794,28.7953,28.8049,411119.0
2022-07-28 09:45:00,29.99,30.05,29.67,29.77,276076.0,28.7953,28.8529,28.4881,28.5841,276076.0
2022-07-28 09:50:00,29.78,29.83,29.44,29.51,304321.0,28.5937,28.6417,28.2672,28.3344,304321.0
2022-07-28 09:55:00,29.51,29.73,29.44,29.61,298621.0,28.3344,28.5457,28.2672,28.4305,298621.0
2022-07-28 10:00:00,29.6,29.88,29.59,29.75,322669.0,28.4209,28.6897,28.4113,28.5649,322669.0
2022-07-28 10:05:00,29.74,29.83,29.54,29.63,338661.0,28.5553,28.6417,28.3632,28.4497,338661.0
2022-07-28 10:10:00,29.63,29.66,29.47,29.51,241293.0,28.4497,28.4785,28.296,28.3344,241293.0
2022-07-28 10:15:00,29.51,29.63,29.42,29.44,313888.0,28.3344,28.4497,28.248,28.2672,313888.0
2022-07-28 10:20:00,29.43,29.46,29.29,29.36,357191.0,28.2576,28.2864,28.1232,28.1904,357191.0
2022-07-28 10:25:00,29.36,29.43,29.24,29.31,230836.0,28.1904,28.2576,28.0752,28.1424,230836.0
2022-07-28 10:30:00,29.3,29.32,29.17,29.24,432092.0,28.1328,28.152,28.008,28.0752,432092.0
2022-07-28 10:35:00,29.24,29.45,29.24,29.41,198767.0,28.0752,28.2768,28.0752,28.2384,198767.0
2022-07-28 10:40:00,29.41,29.47,29.35,29.47,226233.0,28.2384,28.296,28.1808,28.296,226233.0
2022-07-28 10:45:00,29.46,29.74,29.43,29.72,296250.0,28.2864,28.5553,28.2576,28.5361,296250.0
2022-07-28 10:50:00,29.72,29.75,29.62,29.65,222334.0,28.5361,28.5649,28.4401,28.4689,222334.0
2022-07-28 10:55:00,29.64,29.77,29.62,29.73,231064.0,28.4593,28.5841,28.4401,28.5457,231064.0
2022-07-28 11:00:00,29.73,29.78,29.63,29.63,158916.0,28.5457,28.5937,28.4497,28.4497,158916.0
2022-07-28 11:05:00,29.63,29.71,29.62,29.69,141647.0,28.4497,28.5265,28.4401,28.5073,141647.0
2022-07-28 11:10:00,29.7,29.73,29.62,29.69,132816.0,28.5169,28.5457,28.4401,28.5073,132816.0
2022-07-28 11:15:00,29.69,29.69,29.58,29.66,198062.0,28.5073,28.5073,28.4017,28.4785,198062.0
2022-07-28 11:20:00,29.65,29.78,29.58,29.77,145180.0,28.4689,28.5937,28.4017,28.5841,145180.0
2022-07-28 11:25:00,29.77,29.87,29.75,29.86,163520.0,28.5841,28.6801,28.5649,28.6705,163520.0
2022-07-28 11:30:00,29.85,29.87,29.76,29.79,162212.0,28.6609,28.6801,28.5745,28.6033,162212.0
2022-07-28 11:35:00,29.8,29.85,29.76,29.79,112090.0,28.6129,28.6609,28.5745,28.6033,112090.0
2022-07-28 11:40:00,29.8,29.91,29.79,29.91,114751.0,28.6129,28.7185,28.6033,28.7185,114751.0
2022-07-28 11:45:00,29.91,29.97,29.87,29.96,115482.0,28.7185,28.7761,28.6801,28.7665,115482.0
2022-07-28 11:50:00,29.97,29.99,29.8,29.8,107411.0,28.7761,28.7953,28.6129,28.6129,107411.0
2022-07-28 11:55:00,29.8,29.82,29.76,29.76,114845.0,28.6129,28.6321,28.5745,28.5745,114845.0
2022-07-28 12:00:00,29.76,29.85,29.75,29.85,108187.0,28.5745,28.6609,28.5649,28.6609,108187.0
2022-07-28 12:05:00,29.84,29.87,29.78,29.79,127234.0,28.6513,28.6801,28.5937,28.6033,127234.0
2022-07-28 12:10:00,29.8,29.92,29.78,29.91,109483.0,28.6129,28.7281,28.5937,28.7185,109483.0
2022-07-28 12:15:00,29.91,29.92,29.79,29.8,159534.0,28.7185,28.7281,28.6033,28.6129,159534.0
2022-07-28 12:20:00,29.81,29.93,29.77,29.91,123126.0,28.6225,28.7377,28.5841,28.7185,123126.0
2022-07-28 12:25:00,29.91,30.03,29.83,29.98,330834.0,28.7185,28.8337,28.6417,28.7857,330834.0
2022-07-28 12:30:00,29.97,29.99,29.88,29.89,130113.0,28.7761,28.7953,28.6897,28.6993,130113.0
2022-07-28 12:35:00,29.89,29.93,29.85,29.93,118824.0,28.6993,28.7377,28.6609,28.7377,118824.0
2022-07-28 12:40:00,29.93,29.93,29.87,29.91,85626.0,28.7377,28.7377,28.6801,28.7185,85626.0
2022-07-28 12:45:00,29.9,29.96,29.88,29.92,129459.0,28.7089,28.7665,28.6897,28.7281,129459.0
2022-07-28 12:50:00,29.93,29.97,29.91,29.94,100792.0,28.7377,28.7761,28.7185,28.7473,100792.0
2022-07-28 12:55:00,29.93,29.93,29.82,29.82,139412.0,28.7377,28.7377,28.6321,28.6321,139412.0
2022-07-28 13:00:00,29.83,29.85,29.75,29.77,144160.0,28.6417,28.6609,28.5649,28.5841,144160.0
2022-07-28 13:05:00,29.77,29.78,29.7,29.74,178327.0,28.5841,28.5937,28.5169,28.5553,178327.0
2022-07-28 13:10:00,29.74,29.76,29.7,29.71,132103.0,28.5553,28.5745,28.5169,28.5265,132103.0
2022-07-28 13:15:00,29.71,29.71,29.62,29.63,131568.0,28.5265,28.5265,28.4401,28.4497,131568.0
2022-07-28 13:20:00,29.64,29.71,29.61,29.65,212727.0,28.4593,28.5265,28.4305,28.4689,212727.0
2022-07-28 13:25:00,29.66,29.68,29.63,29.65,116860.0,28.4785,28.4977,28.4497,28.4689,116860.0
2022-07-28 13:30:00,29.66,29.71,29.65,29.71,69190.0,28.4785,28.5265,28.4689,28.5265,69190.0
2022-07-28 13:35:00,29.71,29.75,29.68,29.71,104025.0,28.5265,28.5649,28.4977,28.5265,104025.0
2022-07-28 13:40:00,29.71,29.76,29.7,29.73,79584.0,28.5265,28.5745,28.5169,28.5457,79584.0
2022-07-28 13:45:00,29.72,29.75,29.68,29.68,104220.0,28.5361,28.5649,28.4977,28.4977,104220.0
2022-07-28 13:50:00,29.68,29.73,29.67,29.7,137050.0,28.4977,28.5457,28.4881,28.5169,137050.0
2022-07-28 13:55:00,29.69,29.74,29.68,29.73,96400.0,28.5073,28.5553,28.4977,28.5457,96400.0
2022-07-28 14:00:00,29.73,29.76,29.7,29.72,182909.0,28.5457,28.5745,28.5169,28.5361,182909.0
2022-07-28 14:05:00,29.72,29.72,29.59,29.62,154398.0,28.5361,28.5361,28.4113,28.4401,154398.0
2022-07-28 14:10:00,29.63,29.68,29.59,29.61,94302.0,28.4497,28.4977,28.4113,28.4305,94302.0
2022-07-28 14:15:00,29.61,29.64,29.59,29.6,46659.0,28.4305,28.4593,28.4113,28.4209,46659.0
2022-07-28 14:20:00,29.59,29.6,29.48,29.49,170105.0,28.4113,28.4209,28.3056,28.3152,170105.0
2022-07-28 14:25:00,29.5,29.53,29.47,29.52,150122.0,28.3248,28.3536,28.296,28.344,150122.0
2022-07-28 14:30:00,29.52,29.56,29.44,29.51,145163.0,28.344,28.3825,28.2672,28.3344,145163.0
2022-07-28 14:35:00,29.51,29.56,29.46,29.49,100547.0,28.3344,28.3825,28.2864,28.3152,100547.0
2022-07-28 14:40:00,29.49,29.57,29.47,29.55,151006.0,28.3152,28.3921,28.296,28.3728,151006.0
2022-07-28 14:45:00,29.55,29.58,29.54,29.58,89317.0,28.3728,28.4017,28.3632,28.4017,89317.0
2022-07-28 14:50:00,29.58,29.61,29.54,29.6,69540.0,28.4017,28.4305,28.3632,28.4209,69540.0
2022-07-28 14:55:00,29.61,29.62,29.57,29.62,136974.0,28.4305,28.4401,28.3921,28.4401,136974.0
2022-07-28 15:00:00,29.61,29.65,29.6,29.61,64974.0,28.4305,28.4689,28.4209,28.4305,64974.0
2022-07-28 15:05:00,29.61,29.68,29.56,29.6,116951.0,28.4305,28.4977,28.3825,28.4209,116951.0
2022-07-28 15:10:00,29.61,29.68,29.57,29.67,104159.0,28.4305,28.4977,28.3921,28.4881,104159.0
2022-07-28 15:15:00,29.67,29.71,29.64,29.69,73413.0,28.4881,28.5265,28.4593,28.5073,73413.0
2022-07-28 15:20:00,29.69,29.75,29.68,29.75,84786.0,28.5073,28.5649,28.4977,28.5649,84786.0
2022-07-28 15:25:00,29.75,29.75,29.72,29.73,88292.0,28.5649,28.5649,28.5361,28.5457,88292.0
2022-07-28 15:30:00,29.73,29.74,29.68,29.71,104311.0,28.5457,28.5553,28.4977,28.5265,104311.0
2022-07-28 15:35:00,29.71,29.74,29.69,29.71,150546.0,28.5265,28.5553,28.5073,28.5265,150546.0
2022-07-28 15:40:00,29.72,29.75,29.71,29.74,174839.0,28.5361,28.5649,28.5265,28.5553,174839.0
2022-07-28 15:45:00,29.74,29.78,29.7,29.78,225671.0,28.5553,28.5937,28.5169,28.5937,225671.0
2022-07-28 15:50:00,29.77,29.89,29.75,29.82,635501.0,28.5841,28.6993,28.5649,28.6321,635501.0
2022-07-28 15:55:00,29.83,29.85,29.76,29.82,730426.0,28.6417,28.6609,28.5745,28.6321,730426.0
2022-07-29 09:30:00,30.05,30.23,29.83,29.86,512302.0,28.8529,29.0258,28.6417,28.6705,512302.0
2022-07-29 09:35:00,29.85,30.05,29.8,29.85,234555.0,28.6609,28.8529,28.6129,28.6609,234555.0
2022-07-29 09:40:00,29.85,30.03,29.81,29.96,247841.0,28.6609,28.8337,28.6225,28.7665,247841.0
2022-07-29 09:45:00,29.95,30.14,29.77,30.04,274972.0,28.7569,28.9393,28.5841,28.8433,274972.0
2022-07-29 09:50:00,30.03,30.09,29.96,30.05,257368.0,28.8337,28.8913,28.7665,28.8529,257368.0
2022-07-29 09:55:00,30.05,30.28,29.94,30.26,444250.0,28.8529,29.0738,28.7473,29.0546,444250.0
2022-07-29 10:00:00,30.25,30.37,30.2,30.29,276489.0,29.045,29.1602,28.997,29.0834,276489.0
2022-07-29 10:05:00,30.29,30.4,30.26,30.27,214062.0,29.0834,29.189,29.0546,29.0642,214062.0
2022-07-29 10:10:00,30.27,30.44,30.25,30.34,258715.0,29.0642,29.2274,29.045,29.1314,258715.0
2022-07-29 10:15:00,30.34,30.5,30.32,30.49,292073.0,29.1314,29.285,29.1122,29.2754,292073.0
2022-07-29 10:20:00,30.5,30.55,30.47,30.54,267818.0,29.285,29.333,29.2562,29.3234,267818.0
2022-07-29 10:25:00,30.54,30.65,30.53,30.6,391551.0,29.3234,29.429,29.3138,29.381,391551.0
2022-07-29 10:30:00,30.6,30.62,30.54,30.58,340009.0,29.381,29.4002,29.3234,29.3618,340009.0
2022-07-29 10:35:00,30.58,30.66,30.57,30.59,214335.0,29.3618,29.4386,29.3522,29.3714,214335.0
2022-07-29 10:40:00,30.6,30.74,30.58,30.73,288580.0,29.381,29.5154,29.3618,29.5058,288580.0
2022-07-29 10:45:00,30.73,30.8,30.7,30.76,239696.0,29.5058,29.5731,29.477,29.5346,239696.0
2022-07-29 10:50:00,30.76,30.8,30.72,30.73,184476.0,29.5346,29.5731,29.4962,29.5058,184476.0
2022-07-29 10:55:00,30.73,30.77,30.67,30.68,247392.0,29.5058,29.5442,29.4482,29.4578,247392.0
2022-07-29 11:00:00,30.67,30.75,30.65,30.75,392523.0,29.4482,29.525,29.429,29.525,392523.0
2022-07-29 11:05:00,30.75,30.88,30.73,30.78,354926.0,29.525,29.6499,29.5058,29.5539,354926.0
2022-07-29 11:10:00,30.78,30.89,30.75,30.87,305175.0,29.5539,29.6595,29.525,29.6403,305175.0
2022-07-29 11:15:00,30.87,30.96,30.84,30.96,235777.0,29.6403,29.7267,29.6115,29.7267,235777.0
2022-07-29 11:20:00,30.96,30.99,30.84,30.85,316475.0,29.7267,29.7555,29.6115,29.6211,316475.0
2022-07-29 11:25:00,30.85,30.95,30.84,30.89,232622.0,29.6211,29.7171,29.6115,29.6595,232622.0
2022-07-29 11:30:00,30.89,30.95,30.85,30.87,221901.0,29.6595,29.7171,29.6211,29.6403,221901.0
2022-07-29 11:35:00,30.88,30.93,30.86,30.9,147537.0,29.6499,29.6979,29.6307,29.6691,147537.0
2022-07-29 11:40:00,30.91,31.01,30.9,30.98,251903.0,29.6787,29.7747,29.6691,29.7459,251903.0
2022-07-29 11:45:00,30.98,31.11,30.97,31.07,250777.0,29.7459,29.8707,29.7363,29.8323,250777.0
2022-07-29 11:50:00,31.07,31.08,31.02,31.06,189517.0,29.8323,29.8419,29.7843,29.8227,189517.0
2022-07-29 11:55:00,31.06,31.1,30.98,31.0,183130.0,29.8227,29.8611,29.7459,29.7651,183130.0
2022-07-29 12:00:00,30.99,31.09,30.97,31.09,173324.0,29.7555,29.8515,29.7363,29.8515,173324.0
2022-07-29 12:05:00,31.08,31.12,31.02,31.06,377709.0,29.8419,29.8803,29.7843,29.8227,377709.0
2022-07-29 12:10:00,31.07,31.17,31.06,31.12,264151.0,29.8323,29.9283,29.8227,29.8803,264151.0
2022-07-29 12:15:00,31.12,31.21,31.11,31.18,204419.0,29.8803,29.9667,29.8707,29.9379,204419.0
2022-07-29 12:20:00,31.18,31.2,31.11,31.14,167969.0,29.9379,29.9571,29.8707,29.8995,167969.0
2022-07-29 12:25:00,31.14,31.14,31.05,31.05,219855.0,29.8995,29.8995,29.8131,29.8131,219855.0
2022-07-29 12:30:00,31.06,31.15,31.04,31.1,225873.0,29.8227,29.9091,29.8035,29.8611,225873.0
2022-07-29 12:35:00,31.1,31.13,31.05,31.11,129442.0,29.8611,29.8899,29.8131,29.8707,129442.0
2022-07-29 12:40:00,31.11,31.15,31.06,31.12,145777.0,29.8707,29.9091,29.8227,29.8803,145777.0
2022-07-29 12:45:00,31.13,31.22,31.12,31.21,141805.0,29.8899,29.9763,29.8803,29.9667,141805.0
2022-07-29 12:50:00,31.21,31.25,31.16,31.18,189920.0,29.9667,30.0051,29.9187,29.9379,189920.0
2022-07-29 12:55:00,31.18,31.24,31.16,31.2,178309.0,29.9379,29.9955,29.9187,29.9571,178309.0
2022-07-29 13:00:00,31.2,31.22,31.11,31.12,272972.0,29.9571,29.9763,29.8707,29.8803,272972.0
2022-07-29 13:05:00,31.11,31.13,31.03,31.04,167543.0,29.8707,29.8899,29.7939,29.8035,167543.0
2022-07-29 13:10:00,31.04,31.05,31.0,31.0,237312.0,29.8035,29.8131,29.7651,29.7651,237312.0
2022-07-29 13:15:00,31.01,31.06,30.98,31.03,233531.0,29.7747,29.8227,29.7459,29.7939,233531.0
2022-07-29 13:20:00,31.03,31.07,31.01,31.03,185679.0,29.7939,29.8323,29.7747,29.7939,185679.0
2022-07-29 13:25:00,31.03,31.11,31.02,31.05,168181.0,29.7939,29.8707,29.7843,29.8131,168181.0
2022-07-29 13:30:00,31.06,31.22,31.05,31.21,174100.0,29.8227,29.9763,29.8131,29.9667,174100.0
2022-07-29 13:35:00,31.22,31.25,31.2,31.25,100803.0,29.9763,30.0051,29.9571,30.0051,100803.0
2022-07-29 13:40:00,31.24,31.27,31.23,31.26,155618.0,29.9955,30.0243,29.9859,30.0147,155618.0
2022-07-29 13:45:00,31.26,31.26,31.23,31.26,140562.0,30.0147,30.0147,29.9859,30.0147,140562.0
2022-07-29 13:50:00,31.25,31.35,31.24,31.34,170733.0,30.0051,30.1011,29.9955,30.0915,170733.0
2022-07-29 13:55:00,31.34,31.42,31.31,31.37,219380.0,30.0915,30.1684,30.0627,30.1203,219380.0
2022-07-29 14:00:00,31.37,31.39,31.32,31.36,145130.0,30.1203,30.1396,30.0723,30.1107,145130.0
2022-07-29 14:05:00,31.37,31.46,31.37,31.44,103529.0,30.1203,30.2068,30.1203,30.1876,103529.0
2022-07-29 14:10:00,31.44,31.47,31.4,31.43,173582.0,30.1876,30.2164,30.1492,30.178,173582.0
2022-07-29 14:15:00,31.43,31.55,31.42,31.55,224626.0,30.178,30.2932,30.1684,30.2932,224626.0
2022-07-29 14:20:00,31.55,31.55,31.46,31.5,218854.0,30.2932,30.2932,30.2068,30.2452,218854.0
2022-07-29 14:25:00,31.5,31.56,31.48,31.55,162838.0,30.2452,30.3028,30.226,30.2932,162838.0
2022-07-29 14:30:00,31.55,31.58,31.51,31.56,203100.0,30.2932,30.322,30.2548,30.3028,203100.0
2022-07-29 14:35:00,31.56,31.63,31.54,31.6,399612.0,30.3028,30.37,30.2836,30.3412,399612.0
2022-07-29 14:40:00,31.61,31.66,31.58,31.6,337909.0,30.3508,30.3988,30.322,30.3412,337909.0
2022-07-29 14:45:00,31.6,31.7,31.59,31.65,354552.0,30.3412,30.4372,30.3316,30.3892,354552.0
2022-07-29 14:50:00,31.65,31.66,31.61,31.66,147447.0,30.3892,30.3988,30.3508,30.3988,147447.0
2022-07-29 14:55:00,31.64,31.69,31.63,31.68,140273.0,30.3796,30.4276,30.37,30.418,140273.0
2022-07-29 15:00:00,31.67,31.73,31.65,31.73,221939.0,30.4084,30.466,30.3892,30.466,221939.0
2022-07-29 15:05:00,31.73,31.73,31.65,31.67,244061.0,30.466,30.466,30.3892,30.4084,244061.0
2022-07-29 15:10:00,31.66,31.68,31.6,31.63,257849.0,30.3988,30.418,30.3412,30.37,257849.0
2022-07-29 15:15:00,31.63,31.64,31.56,31.63,215115.0,30.37,30.3796,30.3028,30.37,215115.0
2022-07-29 15:20:00,31.63,31.63,31.52,31.55,334929.0,30.37,30.37,30.2644,30.2932,334929.0
2022-07-29 15:25:00,31.55,31.59,31.51,31.58,292230.0,30.2932,30.3316,30.2548,30.322,292230.0
2022-07-29 15:30:00,31.58,31.62,31.54,31.6,257263.0,30.322,30.3604,30.2836,30.3412,257263.0
2022-07-29 15:35:00,31.6,31.65,31.57,31.65,295840.0,30.3412,30.3892,30.3124,30.3892,295840.0
2022-07-29 15:40:00,31.65,31.65,31.6,31.63,406817.0,30.3892,30.3892,30.3412,30.37,406817.0
2022-07-29 15:45:00,31.63,31.67,31.61,31.63,465827.0,30.37,30.4084,30.3508,30.37,465827.0
2022-07-29 15:50:00,31.63,31.63,31.54,31.56,680185.0,30.37,30.37,30.2836,30.3028,680185.0
2022-07-29 15:55:00,31.56,31.58,31.51,31.55,1454646.0,30.3028,30.322,30.2548,30.2932,1454646.0
2022-08-01 09:30:00,30.85,31.02,30.26,30.43,765279.0,29.6211,29.7843,29.0546,29.2178,765279.0
2022-08-01 09:35:00,30.4,30.65,30.35,30.65,342742.0,29.189,29.429,29.141,29.429,342742.0
2022-08-01 09:40:00,30.64,30.79,30.5,30.62,200634.0,29.4194,29.5635,29.285,29.4002,200634.0
2022-08-01 09:45:00,30.62,30.66,30.43,30.52,274726.0,29.4002,29.4386,29.2178,29.3042,274726.0
2022-08-01 09:50:00,30.52,30.57,30.41,30.5,296799.0,29.3042,29.3522,29.1986,29.285,296799.0
2022-08-01 09:55:00,30.5,30.75,30.49,30.69,387262.0,29.285,29.525,29.2754,29.4674,387262.0
2022-08-01 10:00:00,30.69,30.76,30.57,30.68,233591.0,29.4674,29.5346,29.3522,29.4578,233591.0
2022-08-01 10:05:00,30.68,30.84,30.57,30.63,221020.0,29.4578,29.6115,29.3522,29.4098,221020.0
2022-08-01 10:10:00,30.63,30.81,30.61,30.78,167132.0,29.4098,29.5827,29.3906,29.5539,167132.0
2022-08-01 10:15:00,30.78,30.83,30.59,30.6,365142.0,29.5539,29.6019,29.3714,29.381,365142.0
2022-08-01 10:20:00,30.59,30.61,30.49,30.51,125223.0,29.3714,29.3906,29.2754,29.2946,125223.0
2022-08-01 10:25:00,30.51,30.57,30.29,30.33,315469.0,29.2946,29.3522,29.0834,29.1218,315469.0
2022-08-01 10:30:00,30.33,30.44,30.32,30.4,206058.0,29.1218,29.2274,29.1122,29.189,206058.0
2022-08-01 10:35:00,30.39,30.45,30.31,30.42,112108.0,29.1794,29.237,29.1026,29.2082,112108.0
2022-08-01 10:40:00,30.43,30.53,30.42,30.52,130769.0,29.2178,29.3138,29.2082,29.3042,130769.0
2022-08-01 10:45:00,30.52,30.72,30.52,30.68,222036.0,29.3042,29.4962,29.3042,29.4578,222036.0
2022-08-01 10:50:00,30.69,30.78,30.64,30.66,154292.0,29.4674,29.5539,29.4194,29.4386,154292.0
2022-08-01 10:55:00,30.65,30.7,30.59,30.67,142051.0,29.429,29.477,29.3714,29.4482,142051.0
2022-08-01 11:00:00,30.67,30.74,30.67,30.71,146415.0,29.4482,29.5154,29.4482,29.4866,146415.0
2022-08-01 11:05:00,30.71,30.71,30.55,30.58,153326.0,29.4866,29.4866,29.333,29.3618,153326.0
2022-08-01 11:10:00,30.59,30.62,30.54,30.62,59274.0,29.3714,29.4002,29.3234,29.4002,59274.0
2022-08-01 11:15:00,30.61,30.62,30.44,30.45,101246.0,29.3906,29.4002,29.2274,29.237,101246.0
2022-08-01 11:20:00,30.44,30.51,30.39,30.48,121832.0,29.2274,29.2946,29.1794,29.2658,121832.0
2022-08-01 11:25:00,30.49,30.53,30.43,30.48,93362.0,29.2754,29.3138,29.2178,29.2658,93362.0
2022-08-01 11:30:00,30.48,30.48,30.4,30.41,93810.0,29.2658,29.2658,29.189,29.1986,93810.0
2022-08-01 11:35:00,30.42,30.45,30.37,30.39,105517.0,29.2082,29.237,29.1602,29.1794,105517.0
2022-08-01 11:40:00,30.38,30.44,30.35,30.44,98303.0,29.1698,29.2274,29.141,29.2274,98303.0
2022-08-01 11:45:00,30.43,30.51,30.42,30.5,120573.0,29.2178,29.2946,29.2082,29.285,120573.0
2022-08-01 11:50:00,30.49,30.52,30.41,30.42,82048.0,29.2754,29.3042,29.1986,29.2082,82048.0
2022-08-01 11:55:00,30.41,30.45,30.4,30.44,61831.0,29.1986,29.237,29.189,29.2274,61831.0
2022-08-01 12:00:00,30.43,30.45,30.38,30.41,94079.0,29.2178,29.237,29.1698,29.1986,94079.0
2022-08-01 12:05:00,30.41,30.42,30.32,30.33,87059.0,29.1986,29.2082,29.1122,29.1218,87059.0
2022-08-01 12:10:00,30.33,30.38,30.26,30.33,107486.0,29.1218,29.1698,29.0546,29.1218,107486.0
2022-08-01 12:15:00,30.33,30.37,30.31,30.35,78854.0,29.1218,29.1602,29.1026,29.141,78854.0
2022-08-01 12:20:00,30.34,30.45,30.33,30.41,122189.0,29.1314,29.237,29.1218,29.1986,122189.0
2022-08-01 12:25:00,30.4,30.41,30.33,30.34,120789.0,29.189,29.1986,29.1218,29.1314,120789.0
2022-08-01 12:30:00,30.33,30.35,30.26,30.29,153000.0,29.1218,29.141,29.0546,29.0834,153000.0
2022-08-01 12:35:00,30.28,30.29,30.19,30.2,202414.0,29.0738,29.0834,28.9874,28.997,202414.0
2022-08-01 12:40:00,30.21,30.22,30.14,30.18,133839.0,29.0066,29.0162,28.9393,28.9778,133839.0
2022-08-01 12:45:00,30.19,30.23,30.13,30.17,157581.0,28.9874,29.0258,28.9297,28.9682,157581.0
2022-08-01 12:50:00,30.17,30.19,30.13,30.17,122644.0,28.9682,28.9874,28.9297,28.9682,122644.0
2022-08-01 12:55:00,30.16,30.16,30.1,30.16,149022.0,28.9585,28.9585,28.9009,28.9585,149022.0
2022-08-01 13:00:00,30.16,30.16,29.97,30.01,177442.0,28.9585,28.9585,28.7761,28.8145,177442.0
2022-08-01 13:05:00,30.01,30.01,29.93,29.99,218103.0,28.8145,28.8145,28.7377,28.7953,218103.0
2022-08-01 13:10:00,29.98,30.0,29.91,29.96,133654.0,28.7857,28.8049,28.7185,28.7665,133654.0
2022-08-01 13:15:00,29.96,29.98,29.85,29.86,149630.0,28.7665,28.7857,28.6609,28.6705,149630.0
2022-08-01 13:20:00,29.87,29.88,29.81,29.83,120762.0,28.6801,28.6897,28.6225,28.6417,120762.0
2022-08-01 13:25:00,29.84,29.84,29.77,29.78,150453.0,28.6513,28.6513,28.5841,28.5937,150453.0
2022-08-01 13:30:00,29.78,29.83,29.77,29.78,136058.0,28.5937,28.6417,28.5841,28.5937,136058.0
2022-08-01 13:35:00,29.78,29.86,29.75,29.81,139863.0,28.5937,28.6705,28.5649,28.6225,139863.0
2022-08-01 13:40:00,29.81,29.83,29.73,29.76,99079.0,28.6225,28.6417,28.5457,28.5745,99079.0
2022-08-01 13:45:00,29.76,29.78,29.7,29.78,132637.0,28.5745,28.5937,28.5169,28.5937,132637.0
2022-08-01 13:50:00,29.77,29.79,29.73,29.77,98421.0,28.5841,28.6033,28.5457,28.5841,98421.0
2022-08-01 13:55:00,29.77,29.8,29.73,29.78,213852.0,28.5841,28.6129,28.5457,28.5937,213852.0
2022-08-01 14:00:00,29.78,29.79,29.69,29.77,139957.0,28.5937,28.6033,28.5073,28.5841,139957.0
2022-08-01 14:05:00,29.78,29.86,29.71,29.85,172925.0,28.5937,28.6705,28.5265,28.6609,172925.0
2022-08-01 14:10:00,29.84,29.91,29.8,29.91,117805.0,28.6513,28.7185,28.6129,28.7185,117805.0
2022-08-01 14:15:00,29.91,29.96,29.86,29.87,95838.0,28.7185,28.7665,28.6705,28.6801,95838.0
2022-08-01 14:20:00,29.88,29.91,29.85,29.91,108362.0,28.6897,28.7185,28.6609,28.7185,108362.0
2022-08-01 14:25:00,29.9,29.91,29.82,29.89,144494.0,28.7089,28.7185,28.6321,28.6993,144494.0
2022-08-01 14:30:00,29.88,29.91,29.86,29.9,133758.0,28.6897,28.7185,28.6705,28.7089,133758.0
2022-08-01 14:35:00,29.9,29.92,29.86,29.92,112373.0,28.7089,28.7281,28.6705,28.7281,112373.0
2022-08-01 14:40:00,29.92,29.93,29.83,29.84,99170.0,28.7281,28.7377,28.6417,28.6513,99170.0
2022-08-01 14:45:00,29.84,29.88,29.81,29.85,137324.0,28.6513,28.6897,28.6225,28.6609,137324.0
2022-08-01 14:50:00,29.84,29.93,29.83,29.92,106247.0,28.6513,28.7377,28.6417,28.7281,106247.0
2022-08-01 14:55:00,29.92,30.06,29.92,30.04,146233.0,28.7281,28.8625,28.7281,28.8433,146233.0
2022-08-01 15:00:00,30.04,30.04,29.98,30.0,121202.0,28.8433,28.8433,28.7857,28.8049,121202.0
2022-08-01 15:05:00,30.0,30.07,29.98,30.04,94969.0,28.8049,28.8721,28.7857,28.8433,94969.0
2022-08-01 15:10:00,30.04,30.07,30.0,30.07,98966.0,28.8433,28.8721,28.8049,28.8721,98966.0
2022-08-01 15:15:00,30.06,30.08,30.01,30.02,125446.0,28.8625,28.8817,28.8145,28.8241,125446.0
2022-08-01 15:20:00,30.01,30.02,29.88,29.88,222004.0,28.8145,28.8241,28.6897,28.6897,222004.0
2022-08-01 15:25:00,29.88,29.91,29.85,29.89,172253.0,28.6897,28.7185,28.6609,28.6993,172253.0
2022-08-01 15:30:00,29.89,29.94,29.87,29.93,199284.0,28.6993,28.7473,28.6801,28.7377,199284.0
2022-08-01 15:35:00,29.93,29.93,29.88,29.91,215916.0,28.7377,28.7377,28.6897,28.7185,215916.0
2022-08-01 15:40:00,29.9,29.98,29.89,29.92,248058.0,28.7089,28.7857,28.6993,28.7281,248058.0
2022-08-01 15:45:00,29.93,30.01,29.92,30.0,259768.0,28.7377,28.8145,28.7281,28.8049,259768.0
2022-08-01 15:50:00,30.0,30.05,29.96,29.96,441368.0,28.8049,28.8529,28.7665,28.7665,441368.0
2022-08-01 15:55:00,29.96,30.02,29.92,29.98,882933.0,28.7665,28.8241,28.7281,28.7857,882933.0
2022-08-02 09:30:00,29.63,29.73,29.21,29.22,670555.0,28.4497,28.5457,28.0464,28.056,670555.0
2022-08-02 09:35:00,29.21,29.43,29.15,29.25,443416.0,28.0464,28.2576,27.9888,28.0848,443416.0
2022-08-02 09:40:00,29.25,29.33,28.94,29.07,536442.0,28.0848,28.1616,27.7871,27.912,536442.0
2022-08-02 09:45:00,29.06,29.09,28.77,28.78,506288.0,27.9024,27.9312,27.6239,27.6335,506288.0
2022-08-02 09:50:00,28.79,28.85,28.52,28.71,625449.0,27.6431,27.7007,27.3839,27.5663,625449.0
2022-08-02 09:55:00,28.72,28.87,28.57,28.83,312832.0,27.5759,27.7199,27.4319,27.6815,312832.0
2022-08-02 10:00:00,28.84,29.02,28.8,28.99,291612.0,27.6911,27.864,27.6527,27.8352,291612.0
2022-08-02 10:05:00,28.99,29.12,28.92,28.93,172508.0,27.8352,27.96,27.7679,27.7775,172508.0
2022-08-02 10:10:00,28.91,29.05,28.81,28.99,257276.0,27.7583,27.8928,27.6623,27.8352,257276.0
2022-08-02 10:15:00,28.99,29.25,28.98,29.25,154330.0,27.8352,28.0848,27.8256,28.0848,154330.0
2022-08-02 10:20:00,29.25,29.3,29.15,29.15,130143.0,28.0848,28.1328,27.9888,27.9888,130143.0
2022-08-02 10:25:00,29.15,29.3,29.13,29.3,95108.0,27.9888,28.1328,27.9696,28.1328,95108.0
2022-08-02 10:30:00,29.3,29.34,29.23,29.23,154421.0,28.1328,28.1712,28.0656,28.0656,154421.0
2022-08-02 10:35:00,29.23,29.26,29.07,29.25,167358.0,28.0656,28.0944,27.912,28.0848,167358.0
2022-08-02 10:40:00,29.25,29.32,29.18,29.31,184995.0,28.0848,28.152,28.0176,28.1424,184995.0
2022-08-02 10:45:00,29.31,29.34,29.22,29.33,153274.0,28.1424,28.1712,28.056,28.1616,153274.0
2022-08-02 10:50:00,29.34,29.44,29.27,29.42,210702.0,28.1712,28.2672,28.104,28.248,210702.0
2022-08-02 10:55:00,29.43,29.45,29.28,29.31,250385.0,28.2576,28.2768,28.1136,28.1424,250385.0
2022-08-02 11:00:00,29.31,29.36,29.16,29.18,168225.0,28.1424,28.1904,27.9984,28.0176,168225.0
2022-08-02 11:05:00,29.18,29.2,29.09,29.17,146757.0,28.0176,28.0368,27.9312,28.008,146757.0
2022-08-02 11:10:00,29.16,29.21,29.09,29.18,102393.0,27.9984,28.0464,27.9312,28.0176,102393.0
2022-08-02 11:15:00,29.19,29.31,29.19,29.23,167400.0,28.0272,28.1424,28.0272,28.0656,167400.0
2022-08-02 11:20:00,29.24,29.28,29.2,29.28,151772.0,28.0752,28.1136,28.0368,28.1136,151772.0
2022-08-02 11:25:00,29.27,29.42,29.25,29.39,110129.0,28.104,28.248,28.0848,28.2192,110129.0
2022-08-02 11:30:00,29.38,29.51,29.33,29.5,249040.0,28.2096,28.3344,28.1616,28.3248,249040.0
2022-08-02 11:35:00,29.49,29.58,29.48,29.52,124659.0,28.3152,28.4017,28.3056,28.344,124659.0
2022-08-02 11:40:00,29.51,29.6,29.47,29.6,192365.0,28.3344,28.4209,28.296,28.4209,192365.0
2022-08-02 11:45:00,29.6,29.61,29.56,29.61,67415.0,28.4209,28.4305,28.3825,28.4305,67415.0
2022-08-02 11:50:00,29.61,29.63,29.56,29.58,104126.0,28.4305,28.4497,28.3825,28.4017,104126.0
2022-08-02 11:55:00,29.57,29.6,29.52,29.55,116014.0,28.3921,28.4209,28.344,28.3728,116014.0
2022-08-02 12:00:00,29.57,29.69,29.55,29.69,104834.0,28.3921,28.5073,28.3728,28.5073,104834.0
2022-08-02 12:05:00,29.69,29.69,29.51,29.53,174462.0,28.5073,28.5073,28.3344,28.3536,174462.0
2022-08-02 12:10:00,29.53,29.63,29.52,29.6,142975.0,28.3536,28.4497,28.344,28.4209,142975.0
2022-08-02 12:15:00,29.6,29.66,29.59,29.66,125531.0,28.4209,28.4785,28.4113,28.4785,125531.0
2022-08-02 12:20:00,29.65,29.74,29.65,29.72,214809.0,28.4689,28.5553,28.4689,28.5361,214809.0
2022-08-02 12:25:00,29.72,29.75,29.7,29.75,73583.0,28.5361,28.5649,28.5169,28.5649,73583.0
2022-08-02 12:30:00,29.75,29.77,29.68,29.71,101530.0,28.5649,28.5841,28.4977,28.5265,101530.0
2022-08-02 12:35:00,29.71,29.75,29.7,29.74,61304.0,28.5265,28.5649,28.5169,28.5553,61304.0
2022-08-02 12:40:00,29.74,29.8,29.72,29.8,36701.0,28.5553,28.6129,28.5361,28.6129,36701.0
2022-08-02 12:45:00,29.8,29.8,29.67,29.68,126481.0,28.6129,28.6129,28.4881,28.4977,126481.0
2022-08-02 12:50:00,29.68,29.75,29.63,29.75,168073.0,28.4977,28.5649,28.4497,28.5649,168073.0
2022-08-02 12:55:00,29.76,29.78,29.72,29.76,57062.0,28.5745,28.5937,28.5361,28.5745,57062.0
2022-08-02 13:00:00,29.75,29.76,29.71,29.75,66418.0,28.5649,28.5745,28.5265,28.5649,66418.0
2022-08-02 13:05:00,29.75,29.79,29.71,29.78,52953.0,28.5649,28.6033,28.5265,28.5937,52953.0
2022-08-02 13:10:00,29.78,29.81,29.76,29.78,80743.0,28.5937,28.6225,28.5745,28.5937,80743.0
2022-08-02 13:15:00,29.78,29.99,29.75,29.88,616438.0,28.5937,28.7953,28.5649,28.6897,616438.0
2022-08-02 13:20:00,29.88,29.89,29.78,29.82,136424.0,28.6897,28.6993,28.5937,28.6321,136424.0
2022-08-02 13:25:00,29.8,29.82,29.73,29.74,156330.0,28.6129,28.6321,28.5457,28.5553,156330.0
2022-08-02 13:30:00,29.73,29.74,29.49,29.5,274711.0,28.5457,28.5553,28.3152,28.3248,274711.0
2022-08-02 13:35:00,29.49,29.54,29.47,29.51,120864.0,28.3152,28.3632,28.296,28.3344,120864.0
2022-08-02 13:40:00,29.52,29.6,29.49,29.6,79676.0,28.344,28.4209,28.3152,28.4209,79676.0
2022-08-02 13:45:00,29.59,29.65,29.55,29.56,97010.0,28.4113,28.4689,28.3728,28.3825,97010.0
2022-08-02 13:50:00,29.57,29.62,29.52,29.62,49663.0,28.3921,28.4401,28.344,28.4401,49663.0
2022-08-02 13:55:00,29.61,29.63,29.56,29.59,60583.0,28.4305,28.4497,28.3825,28.4113,60583.0
2022-08-02 14:00:00,29.59,29.61,29.52,29.55,87244.0,28.4113,28.4305,28.344,28.3728,87244.0
2022-08-02 14:05:00,29.55,29.62,29.52,29.62,60712.0,28.3728,28.4401,28.344,28.4401,60712.0
2022-08-02 14:10:00,29.62,29.64,29.57,29.6,111653.0,28.4401,28.4593,28.3921,28.4209,111653.0
2022-08-02 14:15:00,29.6,29.61,29.54,29.58,74857.0,28.4209,28.4305,28.3632,28.4017,74857.0
2022-08-02 14:20:00,29.58,29.67,29.57,29.63,64966.0,28.4017,28.4881,28.3921,28.4497,64966.0
2022-08-02 14:25:00,29.64,29.68,29.61,29.67,90012.0,28.4593,28.4977,28.4305,28.4881,90012.0
2022-08-02 14:30:00,29.67,29.72,29.64,29.68,99809.0,28.4881,28.5361,28.4593,28.4977,99809.0
2022-08-02 14:35:00,29.68,29.69,29.63,29.66,93985.0,28.4977,28.5073,28.4497,28.4785,93985.0
2022-08-02 14:40:00,29.66,29.7,29.64,29.7,60545.0,28.4785,28.5169,28.4593,28.5169,60545.0
2022-08-02 14:45:00,29.7,29.73,29.63,29.72,116378.0,28.5169,28.5457,28.4497,28.5361,116378.0
2022-08-02 14:50:00,29.73,29.76,29.61,29.67,283898.0,28.5457,28.5745,28.4305,28.4881,283898.0
2022-08-02 14:55:00,29.68,29.68,29.59,29.64,108871.0,28.4977,28.4977,28.4113,28.4593,108871.0
2022-08-02 15:00:00,29.63,29.65,29.6,29.64,96826.0,28.4497,28.4689,28.4209,28.4593,96826.0
2022-08-02 15:05:00,29.64,29.65,29.59,29.6,89570.0,28.4593,28.4689,28.4113,28.4209,89570.0
2022-08-02 15:10:00,29.6,29.62,29.53,29.55,152072.0,28.4209,28.4401,28.3536,28.3728,152072.0
2022-08-02 15:15:00,29.55,29.56,29.41,29.42,248758.0,28.3728,28.3825,28.2384,28.248,248758.0
2022-08-02 15:20:00,29.42,29.44,29.35,29.39,224858.0,28.248,28.2672,28.1808,28.2192,224858.0
2022-08-02 15:25:00,29.39,29.5,29.38,29.49,105746.0,28.2192,28.3248,28.2096,28.3152,105746.0
2022-08-02 15:30:00,29.48,29.5,29.44,29.46,155901.0,28.3056,28.3248,28.2672,28.2864,155901.0
2022-08-02 15:35:00,29.46,29.56,29.45,29.5,237101.0,28.2864,28.3825,28.2768,28.3248,237101.0
2022-08-02 15:40:00,29.5,29.52,29.47,29.51,191469.0,28.3248,28.344,28.296,28.3344,191469.0
2022-08-02 15:45:00,29.51,29.52,29.4,29.42,266774.0,28.3344,28.344,28.2288,28.248,266774.0
2022-08-02 15:50:00,29.42,29.45,29.38,29.41,339177.0,28.248,28.2768,28.2096,28.2384,339177.0
2022-08-02 15:55:00,29.41,29.41,29.32,29.34,734819.0,28.2384,28.2384,28.152,28.1712,734819.0
2022-08-03 09:30:00,29.6,29.6,29.06,29.12,433388.0,28.4209,28.4209,27.9024,27.96,433388.0
2022-08-03 09:35:00,29.11,29.31,29.02,29.26,222975.0,27.9504,28.1424,27.864,28.0944,222975.0
2022-08-03 09:40:00,29.26,29.31,29.02,29.04,254680.0,28.0944,28.1424,27.864,27.8832,254680.0
2022-08-03 09:45:00,29.04,29.15,28.91,29.05,254266.0,27.8832,27.9888,27.7583,27.8928,254266.0
2022-08-03 09:50:00,29.07,29.16,28.99,29.04,207002.0,27.912,27.9984,27.8352,27.8832,207002.0
2022-08-03 09:55:00,29.05,29.09,28.99,29.09,145799.0,27.8928,27.9312,27.8352,27.9312,145799.0
2022-08-03 10:00:00,29.09,29.17,28.96,29.12,222683.0,27.9312,28.008,27.8064,27.96,222683.0
2022-08-03 10:05:00,29.11,29.23,29.05,29.09,197367.0,27.9504,28.0656,27.8928,27.9312,197367.0
2022-08-03 10:10:00,29.1,29.19,29.06,29.15,110484.0,27.9408,28.0272,27.9024,27.9888,110484.0
2022-08-03 10:15:00,29.15,29.18,28.85,28.92,270337.0,27.9888,28.0176,27.7007,27.7679,270337.0
2022-08-03 10:20:00,28.91,28.94,28.76,28.81,315226.0,27.7583,27.7871,27.6143,27.6623,315226.0
2022-08-03 10:25:00,28.81,28.95,28.81,28.94,153060.0,27.6623,27.7968,27.6623,27.7871,153060.0
2022-08-03 10:30:00,28.94,28.97,28.78,28.8,208635.0,27.7871,27.816,27.6335,27.6527,208635.0
2022-08-03 10:35:00,28.8,28.8,28.7,28.74,178499.0,27.6527,27.6527,27.5567,27.5951,178499.0
2022-08-03 10:40:00,28.74,28.77,28.65,28.72,185859.0,27.5951,27.6239,27.5087,27.5759,185859.0
2022-08-03 10:45:00,28.72,28.79,28.66,28.74,244772.0,27.5759,27.6431,27.5183,27.5951,244772.0
2022-08-03 10:50:00,28.73,28.73,28.56,28.56,142045.0,27.5855,27.5855,27.4223,27.4223,142045.0
2022-08-03 10:55:00,28.57,28.64,28.55,28.59,156519.0,27.4319,27.4991,27.4127,27.4511,156519.0
2022-08-03 11:00:00,28.59,28.64,28.52,28.53,148669.0,27.4511,27.4991,27.3839,27.3935,148669.0
2022-08-03 11:05:00,28.53,28.59,28.5,28.57,121100.0,27.3935,27.4511,27.3647,27.4319,121100.0
2022-08-03 11:10:00,28.57,28.68,28.56,28.63,110975.0,27.4319,27.5375,27.4223,27.4895,110975.0
2022-08-03 11:15:00,28.63,28.72,28.62,28.64,129227.0,27.4895,27.5759,27.4799,27.4991,129227.0
2022-08-03 11:20:00,28.64,28.71,28.63,28.67,105639.0,27.4991,27.5663,27.4895,27.5279,105639.0
2022-08-03 11:25:00,28.67,28.78,28.65,28.74,131058.0,27.5279,27.6335,27.5087,27.5951,131058.0
2022-08-03 11:30:00,28.75,28.8,28.71,28.78,92616.0,27.6047,27.6527,27.5663,27.6335,92616.0
2022-08-03 11:35:00,28.78,28.85,28.77,28.8,64093.0,27.6335,27.7007,27.6239,27.6527,64093.0
2022-08-03 11:40:00,28.81,28.91,28.81,28.88,120603.0,27.6623,27.7583,27.6623,27.7295,120603.0
2022-08-03 11:45:00,28.88,28.91,28.81,28.81,77811.0,27.7295,27.7583,27.6623,27.6623,77811.0
2022-08-03 11:50:00,28.81,28.82,28.76,28.81,72943.0,27.6623,27.6719,27.6143,27.6623,72943.0
2022-08-03 11:55:00,28.82,28.87,28.78,28.85,166972.0,27.6719,27.7199,27.6335,27.7007,166972.0
2022-08-03 12:00:00,28.85,28.85,28.71,28.74,167747.0,27.7007,27.7007,27.5663,27.5951,167747.0
2022-08-03 12:05:00,28.73,28.76,28.64,28.67,132938.0,27.5855,27.6143,27.4991,27.5279,132938.0
2022-08-03 12:10:00,28.68,28.68,28.61,28.67,161461.0,27.5375,27.5375,27.4703,27.5279,161461.0
2022-08-03 12:15:00,28.66,28.7,28.64,28.7,94869.0,27.5183,27.5567,27.4991,27.5567,94869.0
2022-08-03 12:20:00,28.69,28.83,28.69,28.83,133395.0,27.5471,27.6815,27.5471,27.6815,133395.0
2022-08-03 12:25:00,28.82,28.82,28.74,28.76,80782.0,27.6719,27.6719,27.5951,27.6143,80782.0
2022-08-03 12:30:00,28.77,28.84,28.77,28.84,60333.0,27.6239,27.6911,27.6239,27.6911,60333.0
2022-08-03 12:35:00,28.83,28.87,28.81,28.84,71698.0,27.6815,27.7199,27.6623,27.6911,71698.0
2022-08-03 12:40:00,28.84,28.89,28.83,28.87,62790.0,27.6911,27.7391,27.6815,27.7199,62790.0
2022-08-03 12:45:00,28.86,28.92,28.86,28.91,126052.0,27.7103,27.7679,27.7103,27.7583,126052.0
2022-08-03 12:50:00,28.91,28.92,28.86,28.87,80999.0,27.7583,27.7679,27.7103,27.7199,80999.0
2022-08-03 12:55:00,28.87,28.88,28.84,28.85,89337.0,27.7199,27.7295,27.6911,27.7007,89337.0
2022-08-03 13:00:00,28.85,28.85,28.8,28.8,87845.0,27.7007,27.7007,27.6527,27.6527,87845.0
2022-08-03 13:05:00,28.8,28.81,28.76,28.8,176294.0,27.6527,27.6623,27.6143,27.6527,176294.0
2022-08-03 13:10:00,28.81,28.82,28.75,28.78,186012.0,27.6623,27.6719,27.6047,27.6335,186012.0
2022-08-03 13:15:00,28.77,28.78,28.71,28.72,99442.0,27.6239,27.6335,27.5663,27.5759,99442.0
2022-08-03 13:20:00,28.71,28.75,28.68,28.72,137988.0,27.5663,27.6047,27.5375,27.5759,137988.0
2022-08-03 13:25:00,28.73,28.77,28.67,28.77,92812.0,27.5855,27.6239,27.5279,27.6239,92812.0
2022-08-03 13:30:00,28.77,28.79,28.75,28.77,108883.0,27.6239,27.6431,27.6047,27.6239,108883.0
2022-08-03 13:35:00,28.77,28.78,28.71,28.74,96982.0,27.6239,27.6335,27.5663,27.5951,96982.0
2022-08-03 13:40:00,28.74,28.76,28.69,28.73,211230.0,27.5951,27.6143,27.5471,27.5855,211230.0
2022-08-03 13:45:00,28.74,28.76,28.68,28.75,336030.0,27.5951,27.6143,27.5375,27.6047,336030.0
2022-08-03 13:50:00,28.75,28.8,28.74,28.78,225104.0,27.6047,27.6527,27.5951,27.6335,225104.0
2022-08-03 13:55:00,28.78,28.78,28.71,28.74,79848.0,27.6335,27.6335,27.5663,27.5951,79848.0
2022-08-03 14:00:00,28.74,28.76,28.69,28.74,162232.0,27.5951,27.6143,27.5471,27.5951,162232.0
2022-08-03 14:05:00,28.75,28.79,28.74,28.77,69617.0,27.6047,27.6431,27.5951,27.6239,69617.0
2022-08-03 14:10:00,28.77,28.79,28.73,28.77,149083.0,27.6239,27.6431,27.5855,27.6239,149083.0
2022-08-03 14:15:00,28.77,28.78,28.74,28.77,84512.0,27.6239,27.6335,27.5951,27.6239,84512.0
2022-08-03 14:20:00,28.77,28.82,28.76,28.79,133116.0,27.6239,27.6719,27.6143,27.6431,133116.0
2022-08-03 14:25:00,28.79,28.82,28.76,28.8,135648.0,27.6431,27.6719,27.6143,27.6527,135648.0
2022-08-03 14:30:00,28.81,28.84,28.79,28.81,69365.0,27.6623,27.6911,27.6431,27.6623,69365.0
2022-08-03 14:35:00,28.81,28.82,28.77,28.77,74228.0,27.6623,27.6719,27.6239,27.6239,74228.0
2022-08-03 14:40:00,28.77,28.79,28.75,28.79,122824.0,27.6239,27.6431,27.6047,27.6431,122824.0
2022-08-03 14:45:00,28.78,28.85,28.76,28.83,144187.0,27.6335,27.7007,27.6143,27.6815,144187.0
2022-08-03 14:50:00,28.84,28.86,28.8,28.86,172451.0,27.6911,27.7103,27.6527,27.7103,172451.0
2022-08-03 14:55:00,28.85,28.89,28.83,28.86,107736.0,27.7007,27.7391,27.6815,27.7103,107736.0
2022-08-03 15:00:00,28.85,28.9,28.83,28.89,127034.0,27.7007,27.7487,27.6815,27.7391,127034.0
2022-08-03 15:05:00,28.89,29.01,28.88,28.93,443561.0,27.7391,27.8544,27.7295,27.7775,443561.0
2022-08-03 15:10:00,28.92,28.92,28.85,28.88,122051.0,27.7679,27.7679,27.7007,27.7295,122051.0
2022-08-03 15:15:00,28.87,28.88,28.82,28.86,186399.0,27.7199,27.7295,27.6719,27.7103,186399.0
2022-08-03 15:20:00,28.86,28.88,28.84,28.84,176767.0,27.7103,27.7295,27.6911,27.6911,176767.0
2022-08-03 15:25:00,28.85,28.89,28.83,28.87,151550.0,27.7007,27.7391,27.6815,27.7199,151550.0
2022-08-03 15:30:00,28.87,28.88,28.84,28.84,165113.0,27.7199,27.7295,27.6911,27.6911,165113.0
2022-08-03 15:35:00,28.84,28.85,28.78,28.82,276151.0,27.6911,27.7007,27.6335,27.6719,276151.0
2022-08-03 15:40:00,28.82,28.86,28.8,28.84,257860.0,27.6719,27.7103,27.6527,27.6911,257860.0
2022-08-03 15:45:00,28.83,28.84,28.74,28.74,415262.0,27.6815,27.6911,27.5951,27.5951,415262.0
2022-08-03 15:50:00,28.75,28.81,28.74,28.79,603388.0,27.6047,27.6623,27.5951,27.6431,603388.0
2022-08-03 15:55:00,28.8,28.8,28.65,28.7,1349072.0,27.6527,27.6527,27.5087,27.5567,1349072.0
2022-08-04 09:30:00,28.82,28.87,28.61,28.64,383729.0,27.6719,27.7199,27.4703,27.4991,383729.0
2022-08-04 09:35:00,28.64,28.8,28.56,28.58,236084.0,27.4991,27.6527,27.4223,27.4415,236084.0
2022-08-04 09:40:00,28.57,28.79,28.53,28.75,217878.0,27.4319,27.6431,27.3935,27.6047,217878.0
2022-08-04 09:45:00,28.75,28.91,28.59,28.83,259542.0,27.6047,27.7583,27.4511,27.6815,259542.0
2022-08-04 09:50:00,28.83,28.93,28.68,28.79,176602.0,27.6815,27.7775,27.5375,27.6431,176602.0
2022-08-04 09:55:00,28.8,29.01,28.77,28.93,159677.0,27.6527,27.8544,27.6239,27.7775,159677.0
2022-08-04 10:00:00,28.94,29.15,28.9,29.14,157822.0,27.7871,27.9888,27.7487,27.9792,157822.0
2022-08-04 10:05:00,29.13,29.26,29.12,29.21,233393.0,27.9696,28.0944,27.96,28.0464,233393.0
2022-08-04 10:10:00,29.21,29.37,29.15,29.35,301919.0,28.0464,28.2,27.9888,28.1808,301919.0
2022-08-04 10:15:00,29.36,29.43,29.25,29.26,274638.0,28.1904,28.2576,28.0848,28.0944,274638.0
2022-08-04 10:20:00,29.25,29.25,29.12,29.16,260262.0,28.0848,28.0848,27.96,27.9984,260262.0
2022-08-04 10:25:00,29.15,29.3,29.11,29.29,276096.0,27.9888,28.1328,27.9504,28.1232,276096.0
2022-08-04 10:30:00,29.29,29.44,29.26,29.29,173408.0,28.1232,28.2672,28.0944,28.1232,173408.0
2022-08-04 10:35:00,29.28,29.3,29.17,29.19,151685.0,28.1136,28.1328,28.008,28.0272,151685.0
2022-08-04 10:40:00,29.19,29.22,29.12,29.13,96019.0,28.0272,28.056,27.96,27.9696,96019.0
2022-08-04 10:45:00,29.13,29.24,29.1,29.21,102584.0,27.9696,28.0752,27.9408,28.0464,102584.0
2022-08-04 10:50:00,29.21,29.26,29.17,29.23,68141.0,28.0464,28.0944,28.008,28.0656,68141.0
2022-08-04 10:55:00,29.23,29.37,29.22,29.3,190084.0,28.0656,28.2,28.056,28.1328,190084.0
2022-08-04 11:00:00,29.3,29.32,29.21,29.24,81231.0,28.1328,28.152,28.0464,28.0752,81231.0
2022-08-04 11:05:00,29.24,29.3,29.2,29.21,155895.0,28.0752,28.1328,28.0368,28.0464,155895.0
2022-08-04 11:10:00,29.2,29.24,29.17,29.21,112492.0,28.0368,28.0752,28.008,28.0464,112492.0
2022-08-04 11:15:00,29.21,29.26,29.16,29.24,90977.0,28.0464,28.0944,27.9984,28.0752,90977.0
2022-08-04 11:20:00,29.25,29.34,29.21,29.22,203580.0,28.0848,28.1712,28.0464,28.056,203580.0
2022-08-04 11:25:00,29.22,29.24,29.14,29.19,131547.0,28.056,28.0752,27.9792,28.0272,131547.0
2022-08-04 11:30:00,29.2,29.26,29.18,29.21,76998.0,28.0368,28.0944,28.0176,28.0464,76998.0
2022-08-04 11:35:00,29.21,29.22,29.09,29.1,66523.0,28.0464,28.056,27.9312,27.9408,66523.0
2022-08-04 11:40:00,29.1,29.18,29.09,29.13,99636.0,27.9408,28.0176,27.9312,27.9696,99636.0
2022-08-04 11:45:00,29.13,29.21,29.13,29.16,57669.0,27.9696,28.0464,27.9696,27.9984,57669.0
2022-08-04 11:50:00,29.17,29.19,29.12,29.17,81939.0,28.008,28.0272,27.96,28.008,81939.0
2022-08-04 11:55:00,29.17,29.19,29.12,29.12,81759.0,28.008,28.0272,27.96,27.96,81759.0
2022-08-04 12:00:00,29.13,29.13,29.01,29.03,138641.0,27.9696,27.9696,27.8544,27.8736,138641.0
2022-08-04 12:05:00,29.04,29.12,29.03,29.1,122005.0,27.8832,27.96,27.8736,27.9408,122005.0
2022-08-04 12:10:00,29.1,29.19,29.09,29.15,113748.0,27.9408,28.0272,27.9312,27.9888,113748.0
2022-08-04 12:15:00,29.14,29.18,29.09,29.16,85543.0,27.9792,28.0176,27.9312,27.9984,85543.0
2022-08-04 12:20:00,29.15,29.18,29.07,29.12,72118.0,27.9888,28.0176,27.912,27.96,72118.0
2022-08-04 12:25:00,29.11,29.15,29.09,29.14,46674.0,27.9504,27.9888,27.9312,27.9792,46674.0
2022-08-04 12:30:00,29.14,29.2,29.12,29.19,51069.0,27.9792,28.0368,27.96,28.0272,51069.0
2022-08-04 12:35:00,29.2,29.21,29.17,29.18,37873.0,28.0368,28.0464,28.008,28.0176,37873.0
2022-08-04 12:40:00,29.18,29.19,29.1,29.16,59870.0,28.0176,28.0272,27.9408,27.9984,59870.0
2022-08-04 12:45:00,29.16,29.16,28.97,28.98,71542.0,27.9984,27.9984,27.816,27.8256,71542.0
2022-08-04 12:50:00,28.98,29.02,28.96,29.0,76196.0,27.8256,27.864,27.8064,27.8448,76196.0
2022-08-04 12:55:00,29.0,29.02,28.94,29.01,111333.0,27.8448,27.864,27.7871,27.8544,111333.0
2022-08-04 13:00:00,29.01,29.09,28.99,29.04,77410.0,27.8544,27.9312,27.8352,27.8832,77410.0
2022-08-04 13:05:00,29.05,29.08,29.02,29.07,57523.0,27.8928,27.9216,27.864,27.912,57523.0
2022-08-04 13:10:00,29.06,29.06,28.98,28.99,62414.0,27.9024,27.9024,27.8256,27.8352,62414.0
2022-08-04 13:15:00,28.99,29.06,28.98,29.03,112609.0,27.8352,27.9024,27.8256,27.8736,112609.0
2022-08-04 13:20:00,29.02,29.09,29.0,29.06,71423.0,27.864,27.9312,27.8448,27.9024,71423.0
2022-08-04 13:25:00,29.06,29.1,29.05,29.05,45894.0,27.9024,27.9408,27.8928,27.8928,45894.0
2022-08-04 13:30:00,29.05,29.1,29.02,29.09,55675.0,27.8928,27.9408,27.864,27.9312,55675.0
2022-08-04 13:35:00,29.1,29.12,29.07,29.08,41273.0,27.9408,27.96,27.912,27.9216,41273.0
2022-08-04 13:40:00,29.07,29.12,29.05,29.06,55777.0,27.912,27.96,27.8928,27.9024,55777.0
2022-08-04 13:45:00,29.07,29.09,29.03,29.09,61452.0,27.912,27.9312,27.8736,27.9312,61452.0
2022-08-04 13:50:00,29.08,29.12,29.05,29.12,77019.0,27.9216,27.96,27.8928,27.96,77019.0
2022-08-04 13:55:00,29.12,29.13,29.07,29.09,45840.0,27.96,27.9696,27.912,27.9312,45840.0
2022-08-04 14:00:00,29.09,29.14,29.06,29.14,60938.0,27.9312,27.9792,27.9024,27.9792,60938.0
2022-08-04 14:05:00,29.14,29.15,29.07,29.11,99868.0,27.9792,27.9888,27.912,27.9504,99868.0
2022-08-04 14:10:00,29.11,29.13,29.06,29.08,43599.0,27.9504,27.9696,27.9024,27.9216,43599.0
2022-08-04 14:15:00,29.08,29.09,29.03,29.08,45575.0,27.9216,27.9312,27.8736,27.9216,45575.0
2022-08-04 14:20:00,29.07,29.07,29.01,29.03,71174.0,27.912,27.912,27.8544,27.8736,71174.0
2022-08-04 14:25:00,29.03,29.06,29.02,29.05,66056.0,27.8736,27.9024,27.864,27.8928,66056.0
2022-08-04 14:30:00,29.06,29.11,29.05,29.08,85779.0,27.9024,27.9504,27.8928,27.9216,85779.0
2022-08-04 14:35:00,29.08,29.08,29.0,29.01,57833.0,27.9216,27.9216,27.8448,27.8544,57833.0
2022-08-04 14:40:00,29.0,29.01,28.92,29.0,87419.0,27.8448,27.8544,27.7679,27.8448,87419.0
2022-08-04 14:45:00,28.99,29.02,28.96,28.98,78746.0,27.8352,27.864,27.8064,27.8256,78746.0
2022-08-04 14:50:00,28.97,29.01,28.96,28.99,211324.0,27.816,27.8544,27.8064,27.8352,211324.0
2022-08-04 14:55:00,28.99,29.0,28.92,28.92,101584.0,27.8352,27.8448,27.7679,27.7679,101584.0
2022-08-04 15:00:00,28.92,28.93,28.89,28.92,74712.0,27.7679,27.7775,27.7391,27.7679,74712.0
2022-08-04 15:05:00,28.92,28.92,28.86,28.89,66919.0,27.7679,27.7679,27.7103,27.7391,66919.0
2022-08-04 15:10:00,28.89,28.95,28.89,28.91,89541.0,27.7391,27.7968,27.7391,27.7583,89541.0
2022-08-04 15:15:00,28.91,28.96,28.89,28.95,86548.0,27.7583,27.8064,27.7391,27.7968,86548.0
2022-08-04 15:20:00,28.95,28.96,28.91,28.91,79790.0,27.7968,27.8064,27.7583,27.7583,79790.0
2022-08-04 15:25:00,28.91,28.92,28.87,28.9,80647.0,27.7583,27.7679,27.7199,27.7487,80647.0
2022-08-04 15:30:00,28.9,28.91,28.8,28.8,143757.0,27.7487,27.7583,27.6527,27.6527,143757.0
2022-08-04 15:35:00,28.81,28.85,28.78,28.78,115949.0,27.6623,27.7007,27.6335,27.6335,115949.0
2022-08-04 15:40:00,28.78,28.78,28.73,28.76,265461.0,27.6335,27.6335,27.5855,27.6143,265461.0
2022-08-04 15:45:00,28.75,28.75,28.71,28.73,250480.0,27.6047,27.6047,27.5663,27.5855,250480.0
2022-08-04 15:50:00,28.73,28.75,28.69,28.71,410117.0,27.5855,27.6047,27.5471,27.5663,410117.0
2022-08-04 15:55:00,28.71,28.77,28.67,28.76,615878.0,27.5663,27.6239,27.5279,27.6143,615878.0
2022-08-05 09:30:00,28.62,29.09,28.5,29.04,539420.0,27.4799,27.9312,27.3647,27.8832,539420.0
2022-08-05 09:35:00,29.02,29.15,28.89,29.04,412623.0,27.864,27.9888,27.7391,27.8832,412623.0
2022-08-05 09:40:00,29.05,29.08,28.86,29.06,320533.0,27.8928,27.9216,27.7103,27.9024,320533.0
2022-08-05 09:45:00,29.07,29.26,28.95,29.18,332439.0,27.912,28.0944,27.7968,28.0176,332439.0
2022-08-05 09:50:00,29.23,29.47,29.22,29.46,297462.0,28.0656,28.296,28.056,28.2864,297462.0
2022-08-05 09:55:00,29.46,29.62,29.42,29.59,278523.0,28.2864,28.4401,28.248,28.4113,278523.0
2022-08-05 10:00:00,29.59,29.9,29.56,29.79,408104.0,28.4113,28.7089,28.3825,28.6033,408104.0
2022-08-05 10:05:00,29.79,29.83,29.71,29.81,245447.0,28.6033,28.6417,28.5265,28.6225,245447.0
2022-08-05 10:10:00,29.8,29.9,29.77,29.86,154369.0,28.6129,28.7089,28.5841,28.6705,154369.0
2022-08-05 10:15:00,29.87,29.99,29.86,29.97,250599.0,28.6801,28.7953,28.6705,28.7761,250599.0
2022-08-05 10:20:00,29.98,30.22,29.96,30.19,561868.0,28.7857,29.0162,28.7665,28.9874,561868.0
2022-08-05 10:25:00,30.2,30.25,30.11,30.17,351268.0,28.997,29.045,28.9105,28.9682,351268.0
2022-08-05 10:30:00,30.19,30.25,30.12,30.19,268427.0,28.9874,29.045,28.9201,28.9874,268427.0
2022-08-05 10:35:00,30.19,30.39,30.16,30.37,261104.0,28.9874,29.1794,28.9585,29.1602,261104.0
2022-08-05 10:40:00,30.37,30.45,30.34,30.42,261835.0,29.1602,29.237,29.1314,29.2082,261835.0
2022-08-05 10:45:00,30.43,30.46,30.37,30.42,229946.0,29.2178,29.2466,29.1602,29.2082,229946.0
2022-08-05 10:50:00,30.43,30.49,30.36,30.46,206585.0,29.2178,29.2754,29.1506,29.2466,206585.0
2022-08-05 10:55:00,30.46,30.5,30.44,30.44,147742.0,29.2466,29.285,29.2274,29.2274,147742.0
2022-08-05 11:00:00,30.45,30.45,30.34,30.37,246490.0,29.237,29.237,29.1314,29.1602,246490.0
2022-08-05 11:05:00,30.37,30.42,30.27,30.42,328369.0,29.1602,29.2082,29.0642,29.2082,328369.0
2022-08-05 11:10:00,30.42,30.44,30.2,30.22,363008.0,29.2082,29.2274,28.997,29.0162,363008.0
2022-08-05 11:15:00,30.22,30.25,30.12,30.18,329593.0,29.0162,29.045,28.9201,28.9778,329593.0
2022-08-05 11:20:00,30.18,30.2,29.99,30.0,176304.0,28.9778,28.997,28.7953,28.8049,176304.0
2022-08-05 11:25:00,30.0,30.01,29.79,29.82,442598.0,28.8049,28.8145,28.6033,28.6321,442598.0
2022-08-05 11:30:00,29.81,30.05,29.78,29.99,224669.0,28.6225,28.8529,28.5937,28.7953,224669.0
2022-08-05 11:35:00,29.99,30.08,29.97,30.0,231909.0,28.7953,28.8817,28.7761,28.8049,231909.0
2022-08-05 11:40:00,30.01,30.03,29.93,29.96,132142.0,28.8145,28.8337,28.7377,28.7665,132142.0
2022-08-05 11:45:00,29.95,29.98,29.85,29.88,182973.0,28.7569,28.7857,28.6609,28.6897,182973.0
2022-08-05 11:50:00,29.88,29.95,29.84,29.91,78743.0,28.6897,28.7569,28.6513,28.7185,78743.0
2022-08-05 11:55:00,29.91,29.92,29.82,29.85,69043.0,28.7185,28.7281,28.6321,28.6609,69043.0
2022-08-05 12:00:00,29.85,29.92,29.82,29.91,103447.0,28.6609,28.7281,28.6321,28.7185,103447.0
2022-08-05 12:05:00,29.91,29.95,29.84,29.86,98873.0,28.7185,28.7569,28.6513,28.6705,98873.0
2022-08-05 12:10:00,29.86,29.92,29.85,29.9,136809.0,28.6705,28.7281,28.6609,28.7089,136809.0
2022-08-05 12:15:00,29.91,29.96,29.9,29.93,59243.0,28.7185,28.7665,28.7089,28.7377,59243.0
2022-08-05 12:20:00,29.93,29.98,29.87,29.87,115488.0,28.7377,28.7857,28.6801,28.6801,115488.0
2022-08-05 12:25:00,29.87,29.91,29.84,29.87,67125.0,28.6801,28.7185,28.6513,28.6801,67125.0
2022-08-05 12:30:00,29.87,29.87,29.81,29.83,73247.0,28.6801,28.6801,28.6225,28.6417,73247.0
2022-08-05 12:35:00,29.83,29.87,29.78,29.83,54919.0,28.6417,28.6801,28.5937,28.6417,54919.0
2022-08-05 12:40:00,29.83,29.94,29.81,29.93,58025.0,28.6417,28.7473,28.6225,28.7377,58025.0
2022-08-05 12:45:00,29.92,30.04,29.92,30.03,50163.0,28.7281,28.8433,28.7281,28.8337,50163.0
2022-08-05 12:50:00,30.04,30.12,30.02,30.12,74239.0,28.8433,28.9201,28.8241,28.9201,74239.0
2022-08-05 12:55:00,30.12,30.14,30.07,30.1,63044.0,28.9201,28.9393,28.8721,28.9009,63044.0
2022-08-05 13:00:00,30.1,30.14,30.05,30.13,74324.0,28.9009,28.9393,28.8529,28.9297,74324.0
2022-08-05 13:05:00,30.13,30.21,30.12,30.18,116668.0,28.9297,29.0066,28.9201,28.9778,116668.0
2022-08-05 13:10:00,30.18,30.26,30.17,30.23,127532.0,28.9778,29.0546,28.9682,29.0258,127532.0
2022-08-05 13:15:00,30.23,30.24,30.13,30.15,115600.0,29.0258,29.0354,28.9297,28.9489,115600.0
2022-08-05 13:20:00,30.15,30.25,30.13,30.24,131968.0,28.9489,29.045,28.9297,29.0354,131968.0
2022-08-05 13:25:00,30.24,30.28,30.21,30.21,89399.0,29.0354,29.0738,29.0066,29.0066,89399.0
2022-08-05 13:30:00,30.21,30.26,30.2,30.25,100661.0,29.0066,29.0546,28.997,29.045,100661.0
2022-08-05 13:35:00,30.26,30.33,30.25,30.32,135532.0,29.0546,29.1218,29.045,29.1122,135532.0
2022-08-05 13:40:00,30.33,30.33,30.26,30.27,130016.0,29.1218,29.1218,29.0546,29.0642,130016.0
2022-08-05 13:45:00,30.27,30.27,30.2,30.21,213917.0,29.0642,29.0642,28.997,29.0066,213917.0
2022-08-05 13:50:00,30.21,30.23,30.17,30.21,62008.0,29.0066,29.0258,28.9682,29.0066,62008.0
2022-08-05 13:55:00,30.21,30.23,30.16,30.2,85744.0,29.0066,29.0258,28.9585,28.997,85744.0
2022-08-05 14:00:00,30.2,30.25,30.15,30.23,108636.0,28.997,29.045,28.9489,29.0258,108636.0
2022-08-05 14:05:00,30.23,30.23,30.15,30.16,102007.0,29.0258,29.0258,28.9489,28.9585,102007.0
2022-08-05 14:10:00,30.16,30.21,30.15,30.19,84785.0,28.9585,29.0066,28.9489,28.9874,84785.0
2022-08-05 14:15:00,30.19,30.21,30.16,30.2,104125.0,28.9874,29.0066,28.9585,28.997,104125.0
2022-08-05 14:20:00,30.19,30.21,30.16,30.21,76453.0,28.9874,29.0066,28.9585,29.0066,76453.0
2022-08-05 14:25:00,30.21,30.21,30.06,30.06,163791.0,29.0066,29.0066,28.8625,28.8625,163791.0
2022-08-05 14:30:00,30.05,30.09,30.01,30.08,110818.0,28.8529,28.8913,28.8145,28.8817,110818.0
2022-08-05 14:35:00,30.09,30.09,30.04,30.05,102612.0,28.8913,28.8913,28.8433,28.8529,102612.0
2022-08-05 14:40:00,30.05,30.09,30.01,30.07,105590.0,28.8529,28.8913,28.8145,28.8721,105590.0
2022-08-05 14:45:00,30.08,30.08,30.04,30.05,61754.0,28.8817,28.8817,28.8433,28.8529,61754.0
2022-08-05 14:50:00,30.05,30.09,30.02,30.08,95703.0,28.8529,28.8913,28.8241,28.8817,95703.0
2022-08-05 14:55:00,30.09,30.09,29.99,30.02,142369.0,28.8913,28.8913,28.7953,28.8241,142369.0
2022-08-05 15:00:00,30.02,30.06,29.98,30.04,149440.0,28.8241,28.8625,28.7857,28.8433,149440.0
2022-08-05 15:05:00,30.05,30.05,29.99,30.04,81530.0,28.8529,28.8529,28.7953,28.8433,81530.0
2022-08-05 15:10:00,30.05,30.07,30.02,30.05,113119.0,28.8529,28.8721,28.8241,28.8529,113119.0
2022-08-05 15:15:00,30.05,30.07,29.99,30.01,120470.0,28.8529,28.8721,28.7953,28.8145,120470.0
2022-08-05 15:20:00,30.01,30.05,29.98,30.05,121330.0,28.8145,28.8529,28.7857,28.8529,121330.0
2022-08-05 15:25:00,30.05,30.08,30.02,30.07,146890.0,28.8529,28.8817,28.8241,28.8721,146890.0
2022-08-05 15:30:00,30.07,30.09,30.04,30.07,230196.0,28.8721,28.8913,28.8433,28.8721,230196.0
2022-08-05 15:35:00,30.07,30.11,30.03,30.08,199223.0,28.8721,28.9105,28.8337,28.8817,199223.0
2022-08-05 15:40:00,30.08,30.14,30.06,30.14,223561.0,28.8817,28.9393,28.8625,28.9393,223561.0
2022-08-05 15:45:00,30.14,30.18,30.12,30.17,349830.0,28.9393,28.9778,28.9201,28.9682,349830.0
2022-08-05 15:50:00,30.17,30.22,30.16,30.22,567732.0,28.9682,29.0162,28.9585,29.0162,567732.0
2022-08-05 15:55:00,30.21,30.3,30.19,30.27,870555.0,29.0066,29.093,28.9874,29.0642,870555.0
2022-08-08 09:30:00,30.94,31.52,30.89,31.49,969804.0,29.7075,30.2644,29.6595,30.2356,969804.0
2022-08-08 09:35:00,31.5,31.66,30.97,30.97,625670.0,30.2452,30.3988,29.7363,29.7363,625670.0
2022-08-08 09:40:00,30.96,31.0,30.8,30.8,353619.0,29.7267,29.7651,29.5731,29.5731,353619.0
2022-08-08 09:45:00,30.8,31.08,30.78,31.07,384747.0,29.5731,29.8419,29.5539,29.8323,384747.0
2022-08-08 09:50:00,31.08,31.21,31.01,31.02,350958.0,29.8419,29.9667,29.7747,29.7843,350958.0
2022-08-08 09:55:00,31.02,31.12,30.97,31.06,252440.0,29.7843,29.8803,29.7363,29.8227,252440.0
2022-08-08 10:00:00,31.06,31.1,30.92,31.03,189644.0,29.8227,29.8611,29.6883,29.7939,189644.0
2022-08-08 10:05:00,31.03,31.1,30.91,31.02,272524.0,29.7939,29.8611,29.6787,29.7843,272524.0
2022-08-08 10:10:00,31.02,31.2,30.99,31.08,349652.0,29.7843,29.9571,29.7555,29.8419,349652.0
2022-08-08 10:15:00,31.08,31.16,31.05,31.13,226806.0,29.8419,29.9187,29.8131,29.8899,226806.0
2022-08-08 10:20:00,31.14,31.15,31.03,31.1,186415.0,29.8995,29.9091,29.7939,29.8611,186415.0
2022-08-08 10:25:00,31.1,31.13,30.94,31.02,249655.0,29.8611,29.8899,29.7075,29.7843,249655.0
2022-08-08 10:30:00,31.02,31.04,30.79,30.79,268213.0,29.7843,29.8035,29.5635,29.5635,268213.0
2022-08-08 10:35:00,30.79,30.8,30.66,30.68,218854.0,29.5635,29.5731,29.4386,29.4578,218854.0
2022-08-08 10:40:00,30.68,30.71,30.61,30.64,298736.0,29.4578,29.4866,29.3906,29.4194,298736.0
2022-08-08 10:45:00,30.64,30.71,30.62,30.63,114694.0,29.4194,29.4866,29.4002,29.4098,114694.0
2022-08-08 10:50:00,30.62,30.71,30.61,30.68,92685.0,29.4002,29.4866,29.3906,29.4578,92685.0
2022-08-08 10:55:00,30.67,30.75,30.64,30.71,128752.0,29.4482,29.525,29.4194,29.4866,128752.0
2022-08-08 11:00:00,30.71,30.84,30.7,30.82,112849.0,29.4866,29.6115,29.477,29.5923,112849.0
2022-08-08 11:05:00,30.82,30.86,30.77,30.8,146336.0,29.5923,29.6307,29.5442,29.5731,146336.0
2022-08-08 11:10:00,30.79,30.84,30.77,30.84,88060.0,29.5635,29.6115,29.5442,29.6115,88060.0
2022-08-08 11:15:00,30.84,30.85,30.67,30.71,145236.0,29.6115,29.6211,29.4482,29.4866,145236.0
2022-08-08 11:20:00,30.71,30.86,30.71,30.86,129543.0,29.4866,29.6307,29.4866,29.6307,129543.0
2022-08-08 11:25:00,30.87,30.88,30.8,30.8,82948.0,29.6403,29.6499,29.5731,29.5731,82948.0
2022-08-08 11:30:00,30.8,30.87,30.73,30.75,165431.0,29.5731,29.6403,29.5058,29.525,165431.0
2022-08-08 11:35:00,30.74,30.82,30.68,30.71,116089.0,29.5154,29.5923,29.4578,29.4866,116089.0
2022-08-08 11:40:00,30.7,30.76,30.6,30.6,91707.0,29.477,29.5346,29.381,29.381,91707.0
2022-08-08 11:45:00,30.61,30.67,30.57,30.61,158941.0,29.3906,29.4482,29.3522,29.3906,158941.0
2022-08-08 11:50:00,30.62,30.72,30.62,30.71,79312.0,29.4002,29.4962,29.4002,29.4866,79312.0
2022-08-08 11:55:00,30.71,30.78,30.69,30.74,99550.0,29.4866,29.5539,29.4674,29.5154,99550.0
2022-08-08 12:00:00,30.74,30.77,30.68,30.68,82907.0,29.5154,29.5442,29.4578,29.4578,82907.0
2022-08-08 12:05:00,30.69,30.72,30.58,30.59,139396.0,29.4674,29.4962,29.3618,29.3714,139396.0
2022-08-08 12:10:00,30.59,30.63,30.51,30.54,170459.0,29.3714,29.4098,29.2946,29.3234,170459.0
2022-08-08 12:15:00,30.53,30.55,30.41,30.46,100083.0,29.3138,29.333,29.1986,29.2466,100083.0
2022-08-08 12:20:00,30.46,30.54,30.44,30.5,129466.0,29.2466,29.3234,29.2274,29.285,129466.0
2022-08-08 12:25:00,30.5,30.51,30.43,30.45,120820.0,29.285,29.2946,29.2178,29.237,120820.0
2022-08-08 12:30:00,30.44,30.54,30.43,30.53,86243.0,29.2274,29.3234,29.2178,29.3138,86243.0
2022-08-08 12:35:00,30.54,30.55,30.41,30.45,134482.0,29.3234,29.333,29.1986,29.237,134482.0
2022-08-08 12:40:00,30.46,30.55,30.44,30.54,81940.0,29.2466,29.333,29.2274,29.3234,81940.0
2022-08-08 12:45:00,30.54,30.61,30.53,30.6,67740.0,29.3234,29.3906,29.3138,29.381,67740.0
2022-08-08 12:50:00,30.6,30.65,30.58,30.61,91151.0,29.381,29.429,29.3618,29.3906,91151.0
2022-08-08 12:55:00,30.61,30.63,30.54,30.61,115068.0,29.3906,29.4098,29.3234,29.3906,115068.0
2022-08-08 13:00:00,30.6,30.64,30.59,30.63,79045.0,29.381,29.4194,29.3714,29.4098,79045.0
2022-08-08 13:05:00,30.62,30.76,30.61,30.76,156264.0,29.4002,29.5346,29.3906,29.5346,156264.0
2022-08-08 13:10:00,30.76,30.8,30.68,30.79,118436.0,29.5346,29.5731,29.4578,29.5635,118436.0
2022-08-08 13:15:00,30.79,30.81,30.75,30.77,122547.0,29.5635,29.5827,29.525,29.5442,122547.0
2022-08-08 13:20:00,30.77,30.77,30.61,30.68,85743.0,29.5442,29.5442,29.3906,29.4578,85743.0
2022-08-08 13:25:00,30.69,30.7,30.65,30.66,90079.0,29.4674,29.477,29.429,29.4386,90079.0
2022-08-08 13:30:00,30.66,30.74,30.65,30.73,69601.0,29.4386,29.5154,29.429,29.5058,69601.0
2022-08-08 13:35:00,30.72,30.73,30.65,30.67,63209.0,29.4962,29.5058,29.429,29.4482,63209.0
2022-08-08 13:40:00,30.66,30.74,30.65,30.73,68697.0,29.4386,29.5154,29.429,29.5058,68697.0
2022-08-08 13:45:00,30.74,30.75,30.67,30.69,73976.0,29.5154,29.525,29.4482,29.4674,73976.0
2022-08-08 13:50:00,30.69,30.74,30.67,30.71,84589.0,29.4674,29.5154,29.4482,29.4866,84589.0
2022-08-08 13:55:00,30.7,30.75,30.69,30.73,62756.0,29.477,29.525,29.4674,29.5058,62756.0
2022-08-08 14:00:00,30.72,30.73,30.59,30.59,80155.0,29.4962,29.5058,29.3714,29.3714,80155.0
2022-08-08 14:05:00,30.6,30.72,30.56,30.69,149964.0,29.381,29.4962,29.3426,29.4674,149964.0
2022-08-08 14:10:00,30.7,30.7,30.62,30.62,67487.0,29.477,29.477,29.4002,29.4002,67487.0
2022-08-08 14:15:00,30.63,30.68,30.61,30.67,140793.0,29.4098,29.4578,29.3906,29.4482,140793.0
2022-08-08 14:20:00,30.67,30.67,30.6,30.65,99295.0,29.4482,29.4482,29.381,29.429,99295.0
2022-08-08 14:25:00,30.64,30.66,30.59,30.62,90558.0,29.4194,29.4386,29.3714,29.4002,90558.0
2022-08-08 14:30:00,30.62,30.64,30.58,30.62,98138.0,29.4002,29.4194,29.3618,29.4002,98138.0
2022-08-08 14:35:00,30.63,30.63,30.53,30.54,90659.0,29.4098,29.4098,29.3138,29.3234,90659.0
2022-08-08 14:40:00,30.54,30.59,30.52,30.53,95817.0,29.3234,29.3714,29.3042,29.3138,95817.0
2022-08-08 14:45:00,30.54,30.56,30.49,30.51,108931.0,29.3234,29.3426,29.2754,29.2946,108931.0
2022-08-08 14:50:00,30.51,30.52,30.45,30.47,100938.0,29.2946,29.3042,29.237,29.2562,100938.0
2022-08-08 14:55:00,30.48,30.6,30.47,30.55,111868.0,29.2658,29.381,29.2562,29.333,111868.0
2022-08-08 15:00:00,30.55,30.65,30.54,30.65,114120.0,29.333,29.429,29.3234,29.429,114120.0
2022-08-08 15:05:00,30.65,30.7,30.61,30.7,175885.0,29.429,29.477,29.3906,29.477,175885.0
2022-08-08 15:10:00,30.7,30.72,30.64,30.67,181361.0,29.477,29.4962,29.4194,29.4482,181361.0
2022-08-08 15:15:00,30.67,30.67,30.58,30.63,140575.0,29.4482,29.4482,29.3618,29.4098,140575.0
2022-08-08 15:20:00,30.63,30.67,30.59,30.64,98489.0,29.4098,29.4482,29.3714,29.4194,98489.0
2022-08-08 15:25:00,30.64,30.64,30.57,30.58,126286.0,29.4194,29.4194,29.3522,29.3618,126286.0
2022-08-08 15:30:00,30.57,30.59,30.52,30.57,168108.0,29.3522,29.3714,29.3042,29.3522,168108.0
2022-08-08 15:35:00,30.58,30.59,30.53,30.57,248708.0,29.3618,29.3714,29.3138,29.3522,248708.0
2022-08-08 15:40:00,30.57,30.64,30.56,30.62,165158.0,29.3522,29.4194,29.3426,29.4002,165158.0
2022-08-08 15:45:00,30.62,30.62,30.56,30.56,225204.0,29.4002,29.4002,29.3426,29.3426,225204.0
2022-08-08 15:50:00,30.56,30.61,30.55,30.61,307378.0,29.3426,29.3906,29.333,29.3906,307378.0
2022-08-08 15:55:00,30.61,30.62,30.58,30.62,610709.0,29.3906,29.4002,29.3618,29.4002,610709.0
2022-08-09 09:30:00,30.69,30.75,30.26,30.43,418310.0,29.4674,29.525,29.0546,29.2178,418310.0
2022-08-09 09:35:00,30.43,30.59,30.33,30.59,201553.0,29.2178,29.3714,29.1218,29.3714,201553.0
2022-08-09 09:40:00,30.59,30.65,30.43,30.59,414363.0,29.3714,29.429,29.2178,29.3714,414363.0
2022-08-09 09:45:00,30.6,30.6,30.32,30.44,233255.0,29.381,29.381,29.1122,29.2274,233255.0
2022-08-09 09:50:00,30.45,30.51,30.28,30.34,122745.0,29.237,29.2946,29.0738,29.1314,122745.0
2022-08-09 09:55:00,30.34,30.41,30.28,30.37,192089.0,29.1314,29.1986,29.0738,29.1602,192089.0
2022-08-09 10:00:00,30.37,30.4,30.15,30.18,191511.0,29.1602,29.189,28.9489,28.9778,191511.0
2022-08-09 10:05:00,30.18,30.2,30.06,30.12,151224.0,28.9778,28.997,28.8625,28.9201,151224.0
2022-08-09 10:10:00,30.11,30.36,30.09,30.34,190865.0,28.9105,29.1506,28.8913,29.1314,190865.0
2022-08-09 10:15:00,30.32,30.53,30.32,30.51,345874.0,29.1122,29.3138,29.1122,29.2946,345874.0
2022-08-09 10:20:00,30.5,30.54,30.33,30.35,160902.0,29.285,29.3234,29.1218,29.141,160902.0
2022-08-09 10:25:00,30.35,30.41,30.29,30.35,142631.0,29.141,29.1986,29.0834,29.141,142631.0
2022-08-09 10:30:00,30.35,30.41,30.27,30.36,160173.0,29.141,29.1986,29.0642,29.1506,160173.0
2022-08-09 10:35:00,30.35,30.35,30.22,30.26,71264.0,29.141,29.141,29.0162,29.0546,71264.0
2022-08-09 10:40:00,30.26,30.3,30.22,30.3,64856.0,29.0546,29.093,29.0162,29.093,64856.0
2022-08-09 10:45:00,30.29,30.3,30.24,30.26,73783.0,29.0834,29.093,29.0354,29.0546,73783.0
2022-08-09 10:50:00,30.26,30.28,30.12,30.12,181832.0,29.0546,29.0738,28.9201,28.9201,181832.0
2022-08-09 10:55:00,30.11,30.15,30.1,30.14,169971.0,28.9105,28.9489,28.9009,28.9393,169971.0
2022-08-09 11:00:00,30.13,30.14,29.96,29.97,130657.0,28.9297,28.9393,28.7665,28.7761,130657.0
2022-08-09 11:05:00,29.97,30.02,29.94,29.97,84059.0,28.7761,28.8241,28.7473,28.7761,84059.0
2022-08-09 11:10:00,29.98,30.01,29.93,30.0,93000.0,28.7857,28.8145,28.7377,28.8049,93000.0
2022-08-09 11:15:00,30.0,30.08,29.97,30.02,119716.0,28.8049,28.8817,28.7761,28.8241,119716.0
2022-08-09 11:20:00,30.03,30.11,30.03,30.08,89919.0,28.8337,28.9105,28.8337,28.8817,89919.0
2022-08-09 11:25:00,30.08,30.08,29.99,29.99,156727.0,28.8817,28.8817,28.7953,28.7953,156727.0
2022-08-09 11:30:00,29.98,30.0,29.92,29.96,150803.0,28.7857,28.8049,28.7281,28.7665,150803.0
2022-08-09 11:35:00,29.96,30.07,29.95,30.01,75934.0,28.7665,28.8721,28.7569,28.8145,75934.0
2022-08-09 11:40:00,30.02,30.06,30.0,30.03,78667.0,28.8241,28.8625,28.8049,28.8337,78667.0
2022-08-09 11:45:00,30.02,30.07,30.01,30.01,35339.0,28.8241,28.8721,28.8145,28.8145,35339.0
2022-08-09 11:50:00,30.02,30.03,29.95,30.02,74625.0,28.8241,28.8337,28.7569,28.8241,74625.0
2022-08-09 11:55:00,30.03,30.03,29.95,29.98,59311.0,28.8337,28.8337,28.7569,28.7857,59311.0
2022-08-09 12:00:00,29.97,30.03,29.96,30.03,80642.0,28.7761,28.8337,28.7665,28.8337,80642.0
2022-08-09 12:05:00,30.03,30.07,29.98,29.99,78372.0,28.8337,28.8721,28.7857,28.7953,78372.0
2022-08-09 12:10:00,29.98,30.01,29.93,29.95,63983.0,28.7857,28.8145,28.7377,28.7569,63983.0
2022-08-09 12:15:00,29.94,29.96,29.92,29.94,82998.0,28.7473,28.7665,28.7281,28.7473,82998.0
2022-08-09 12:20:00,29.94,29.97,29.92,29.93,71541.0,28.7473,28.7761,28.7281,28.7377,71541.0
2022-08-09 12:25:00,29.93,29.96,29.83,29.85,146415.0,28.7377,28.7665,28.6417,28.6609,146415.0
2022-08-09 12:30:00,29.84,29.87,29.79,29.79,160781.0,28.6513,28.6801,28.6033,28.6033,160781.0
2022-08-09 12:35:00,29.79,29.89,29.78,29.88,99369.0,28.6033,28.6993,28.5937,28.6897,99369.0
2022-08-09 12:40:00,29.88,29.91,29.85,29.88,72642.0,28.6897,28.7185,28.6609,28.6897,72642.0
2022-08-09 12:45:00,29.88,29.89,29.83,29.85,70065.0,28.6897,28.6993,28.6417,28.6609,70065.0
2022-08-09 12:50:00,29.85,29.87,29.83,29.85,47748.0,28.6609,28.6801,28.6417,28.6609,47748.0
2022-08-09 12:55:00,29.85,29.9,29.82,29.89,73980.0,28.6609,28.7089,28.6321,28.6993,73980.0
2022-08-09 13:00:00,29.89,29.96,29.89,29.94,45587.0,28.6993,28.7665,28.6993,28.7473,45587.0
2022-08-09 13:05:00,29.94,29.95,29.91,29.95,68919.0,28.7473,28.7569,28.7185,28.7569,68919.0
2022-08-09 13:10:00,29.94,30.0,29.92,30.0,55564.0,28.7473,28.8049,28.7281,28.8049,55564.0
2022-08-09 13:15:00,29.99,30.02,29.96,29.96,59619.0,28.7953,28.8241,28.7665,28.7665,59619.0
2022-08-09 13:20:00,29.97,30.02,29.97,29.99,46260.0,28.7761,28.8241,28.7761,28.7953,46260.0
2022-08-09 13:25:00,30.0,30.01,29.95,29.99,137750.0,28.8049,28.8145,28.7569,28.7953,137750.0
2022-08-09 13:30:00,29.99,30.01,29.95,29.96,85650.0,28.7953,28.8145,28.7569,28.7665,85650.0
2022-08-09 13:35:00,29.96,29.97,29.78,29.78,322846.0,28.7665,28.7761,28.5937,28.5937,322846.0
2022-08-09 13:40:00,29.79,29.84,29.74,29.8,139018.0,28.6033,28.6513,28.5553,28.6129,139018.0
2022-08-09 13:45:00,29.8,29.8,29.75,29.79,93572.0,28.6129,28.6129,28.5649,28.6033,93572.0
2022-08-09 13:50:00,29.79,29.82,29.77,29.82,152677.0,28.6033,28.6321,28.5841,28.6321,152677.0
2022-08-09 13:55:00,29.81,29.87,29.81,29.87,91667.0,28.6225,28.6801,28.6225,28.6801,91667.0
2022-08-09 14:00:00,29.87,29.94,29.86,29.89,130623.0,28.6801,28.7473,28.6705,28.6993,130623.0
2022-08-09 14:05:00,29.89,29.96,29.88,29.94,100322.0,28.6993,28.7665,28.6897,28.7473,100322.0
2022-08-09 14:10:00,29.94,29.95,29.91,29.92,65410.0,28.7473,28.7569,28.7185,28.7281,65410.0
2022-08-09 14:15:00,29.92,29.92,29.83,29.85,65220.0,28.7281,28.7281,28.6417,28.6609,65220.0
2022-08-09 14:20:00,29.86,29.88,29.84,29.87,43576.0,28.6705,28.6897,28.6513,28.6801,43576.0
2022-08-09 14:25:00,29.87,29.87,29.8,29.82,70752.0,28.6801,28.6801,28.6129,28.6321,70752.0
2022-08-09 14:30:00,29.81,29.84,29.8,29.84,50006.0,28.6225,28.6513,28.6129,28.6513,50006.0
2022-08-09 14:35:00,29.84,29.85,29.8,29.82,48606.0,28.6513,28.6609,28.6129,28.6321,48606.0
2022-08-09 14:40:00,29.82,29.87,29.8,29.87,70515.0,28.6321,28.6801,28.6129,28.6801,70515.0
2022-08-09 14:45:00,29.87,29.93,29.86,29.91,114384.0,28.6801,28.7377,28.6705,28.7185,114384.0
2022-08-09 14:50:00,29.92,29.98,29.91,29.96,144913.0,28.7281,28.7857,28.7185,28.7665,144913.0
2022-08-09 14:55:00,29.96,29.97,29.91,29.93,142155.0,28.7665,28.7761,28.7185,28.7377,142155.0
2022-08-09 15:00:00,29.92,29.96,29.89,29.9,127097.0,28.7281,28.7665,28.6993,28.7089,127097.0
2022-08-09 15:05:00,29.9,29.92,29.86,29.87,105365.0,28.7089,28.7281,28.6705,28.6801,105365.0
2022-08-09 15:10:00,29.87,29.89,29.83,29.86,99722.0,28.6801,28.6993,28.6417,28.6705,99722.0
2022-08-09 15:15:00,29.86,29.9,29.83,29.89,155255.0,28.6705,28.7089,28.6417,28.6993,155255.0
2022-08-09 15:20:00,29.89,29.99,29.89,29.99,129962.0,28.6993,28.7953,28.6993,28.7953,129962.0
2022-08-09 15:25:00,29.99,30.0,29.97,29.98,151686.0,28.7953,28.8049,28.7761,28.7857,151686.0
2022-08-09 15:30:00,29.98,30.02,29.95,30.01,154039.0,28.7857,28.8241,28.7569,28.8145,154039.0
2022-08-09 15:35:00,30.01,30.01,29.97,30.01,161848.0,28.8145,28.8145,28.7761,28.8145,161848.0
2022-08-09 15:40:00,30.01,30.02,29.96,29.96,208042.0,28.8145,28.8241,28.7665,28.7665,208042.0
2022-08-09 15:45:00,29.97,30.0,29.94,30.0,318324.0,28.7761,28.8049,28.7473,28.8049,318324.0
2022-08-09 15:50:00,30.0,30.06,30.0,30.04,381949.0,28.8049,28.8625,28.8049,28.8433,381949.0
2022-08-09 15:55:00,30.04,30.09,30.01,30.06,698385.0,28.8433,28.8913,28.8145,28.8625,698385.0
2022-08-10 09:30:00,30.96,31.28,30.87,30.95,1331273.0,29.7267,30.0339,29.6403,29.7171,1331273.0
2022-08-10 09:35:00,30.95,31.03,30.79,30.88,361306.0,29.7171,29.7939,29.5635,29.6499,361306.0
2022-08-10 09:40:00,30.88,31.15,30.78,31.1,273685.0,29.6499,29.9091,29.5539,29.8611,273685.0
2022-08-10 09:45:00,31.11,31.14,30.94,31.03,239551.0,29.8707,29.8995,29.7075,29.7939,239551.0
2022-08-10 09:50:00,31.04,31.13,30.91,30.96,169683.0,29.8035,29.8899,29.6787,29.7267,169683.0
2022-08-10 09:55:00,30.96,31.04,30.79,30.82,141439.0,29.7267,29.8035,29.5635,29.5923,141439.0
2022-08-10 10:00:00,30.83,31.12,30.8,30.96,278208.0,29.6019,29.8803,29.5731,29.7267,278208.0
2022-08-10 10:05:00,30.96,30.99,30.79,30.84,268626.0,29.7267,29.7555,29.5635,29.6115,268626.0
2022-08-10 10:10:00,30.84,30.99,30.77,30.82,126293.0,29.6115,29.7555,29.5442,29.5923,126293.0
2022-08-10 10:15:00,30.81,30.83,30.66,30.68,260472.0,29.5827,29.6019,29.4386,29.4578,260472.0
2022-08-10 10:20:00,30.68,30.76,30.58,30.7,130767.0,29.4578,29.5346,29.3618,29.477,130767.0
2022-08-10 10:25:00,30.7,30.81,30.7,30.8,198588.0,29.477,29.5827,29.477,29.5731,198588.0
2022-08-10 10:30:00,30.8,31.01,30.76,31.0,152472.0,29.5731,29.7747,29.5346,29.7651,152472.0
2022-08-10 10:35:00,31.01,31.08,30.98,30.99,133201.0,29.7747,29.8419,29.7459,29.7555,133201.0
2022-08-10 10:40:00,30.98,31.08,30.93,31.05,120992.0,29.7459,29.8419,29.6979,29.8131,120992.0
2022-08-10 10:45:00,31.06,31.15,31.04,31.07,208045.0,29.8227,29.9091,29.8035,29.8323,208045.0
2022-08-10 10:50:00,31.07,31.17,31.04,31.15,130937.0,29.8323,29.9283,29.8035,29.9091,130937.0
2022-08-10 10:55:00,31.16,31.19,31.13,31.16,195485.0,29.9187,29.9475,29.8899,29.9187,195485.0
2022-08-10 11:00:00,31.17,31.33,31.16,31.33,252001.0,29.9283,30.0819,29.9187,30.0819,252001.0
2022-08-10 11:05:00,31.33,31.44,31.32,31.37,290397.0,30.0819,30.1876,30.0723,30.1203,290397.0
2022-08-10 11:10:00,31.37,31.42,31.27,31.33,204188.0,30.1203,30.1684,30.0243,30.0819,204188.0
2022-08-10 11:15:00,31.33,31.33,31.23,31.27,132360.0,30.0819,30.0819,29.9859,30.0243,132360.0
2022-08-10 11:20:00,31.27,31.41,31.27,31.41,153991.0,30.0243,30.1588,30.0243,30.1588,153991.0
2022-08-10 11:25:00,31.4,31.4,31.32,31.38,87353.0,30.1492,30.1492,30.0723,30.1299,87353.0
2022-08-10 11:30:00,31.38,31.42,31.34,31.36,113698.0,30.1299,30.1684,30.0915,30.1107,113698.0
2022-08-10 11:35:00,31.36,31.42,31.25,31.37,204505.0,30.1107,30.1684,30.0051,30.1203,204505.0
2022-08-10 11:40:00,31.37,31.43,31.36,31.41,97157.0,30.1203,30.178,30.1107,30.1588,97157.0
2022-08-10 11:45:00,31.41,31.44,31.39,31.43,94446.0,30.1588,30.1876,30.1396,30.178,94446.0
2022-08-10 11:50:00,31.43,31.5,31.4,31.49,166265.0,30.178,30.2452,30.1492,30.2356,166265.0
2022-08-10 11:55:00,31.5,31.55,31.46,31.47,297907.0,30.2452,30.2932,30.2068,30.2164,297907.0
2022-08-10 12:00:00,31.48,31.53,31.47,31.5,143327.0,30.226,30.274,30.2164,30.2452,143327.0
2022-08-10 12:05:00,31.5,31.52,31.42,31.45,180134.0,30.2452,30.2644,30.1684,30.1972,180134.0
2022-08-10 12:10:00,31.45,31.48,31.41,31.47,100495.0,30.1972,30.226,30.1588,30.2164,100495.0
2022-08-10 12:15:00,31.46,31.52,31.45,31.46,201073.0,30.2068,30.2644,30.1972,30.2068,201073.0
2022-08-10 12:20:00,31.46,31.47,31.41,31.46,107445.0,30.2068,30.2164,30.1588,30.2068,107445.0
2022-08-10 12:25:00,31.46,31.56,31.45,31.55,162356.0,30.2068,30.3028,30.1972,30.2932,162356.0
2022-08-10 12:30:00,31.55,31.57,31.5,31.53,105224.0,30.2932,30.3124,30.2452,30.274,105224.0
2022-08-10 12:35:00,31.54,31.59,31.46,31.51,243273.0,30.2836,30.3316,30.2068,30.2548,243273.0
2022-08-10 12:40:00,31.51,31.52,31.41,31.46,79094.0,30.2548,30.2644,30.1588,30.2068,79094.0
2022-08-10 12:45:00,31.46,31.47,31.41,31.43,50299.0,30.2068,30.2164,30.1588,30.178,50299.0
2022-08-10 12:50:00,31.43,31.49,31.42,31.48,86087.0,30.178,30.2356,30.1684,30.226,86087.0
2022-08-10 12:55:00,31.48,31.52,31.45,31.48,69457.0,30.226,30.2644,30.1972,30.226,69457.0
2022-08-10 13:00:00,31.48,31.5,31.45,31.46,88353.0,30.226,30.2452,30.1972,30.2068,88353.0
2022-08-10 13:05:00,31.46,31.5,31.45,31.49,66881.0,30.2068,30.2452,30.1972,30.2356,66881.0
2022-08-10 13:10:00,31.49,31.54,31.49,31.51,60156.0,30.2356,30.2836,30.2356,30.2548,60156.0
2022-08-10 13:15:00,31.51,31.52,31.46,31.49,106818.0,30.2548,30.2644,30.2068,30.2356,106818.0
2022-08-10 13:20:00,31.48,31.49,31.41,31.47,108046.0,30.226,30.2356,30.1588,30.2164,108046.0
2022-08-10 13:25:00,31.46,31.51,31.45,31.46,84582.0,30.2068,30.2548,30.1972,30.2068,84582.0
2022-08-10 13:30:00,31.45,31.52,31.42,31.46,84325.0,30.1972,30.2644,30.1684,30.2068,84325.0
2022-08-10 13:35:00,31.47,31.49,31.43,31.46,82588.0,30.2164,30.2356,30.178,30.2068,82588.0
2022-08-10 13:40:00,31.45,31.5,31.44,31.49,74773.0,30.1972,30.2452,30.1876,30.2356,74773.0
2022-08-10 13:45:00,31.49,31.53,31.48,31.52,104699.0,30.2356,30.274,30.226,30.2644,104699.0
2022-08-10 13:50:00,31.52,31.57,31.5,31.51,111819.0,30.2644,30.3124,30.2452,30.2548,111819.0
2022-08-10 13:55:00,31.52,31.52,31.47,31.47,51112.0,30.2644,30.2644,30.2164,30.2164,51112.0
2022-08-10 14:00:00,31.47,31.54,31.46,31.54,78657.0,30.2164,30.2836,30.2068,30.2836,78657.0
2022-08-10 14:05:00,31.54,31.55,31.47,31.5,97312.0,30.2836,30.2932,30.2164,30.2452,97312.0
2022-08-10 14:10:00,31.49,31.5,31.43,31.44,74739.0,30.2356,30.2452,30.178,30.1876,74739.0
2022-08-10 14:15:00,31.44,31.49,31.4,31.48,136944.0,30.1876,30.2356,30.1492,30.226,136944.0
2022-08-10 14:20:00,31.49,31.5,31.43,31.43,79492.0,30.2356,30.2452,30.178,30.178,79492.0
2022-08-10 14:25:00,31.44,31.45,31.39,31.39,102016.0,30.1876,30.1972,30.1396,30.1396,102016.0
2022-08-10 14:30:00,31.4,31.43,31.37,31.42,102259.0,30.1492,30.178,30.1203,30.1684,102259.0
2022-08-10 14:35:00,31.42,31.48,31.41,31.48,144839.0,30.1684,30.226,30.1588,30.226,144839.0
2022-08-10 14:40:00,31.49,31.55,31.45,31.46,158978.0,30.2356,30.2932,30.1972,30.2068,158978.0
2022-08-10 14:45:00,31.47,31.47,31.37,31.37,105343.0,30.2164,30.2164,30.1203,30.1203,105343.0
2022-08-10 14:50:00,31.37,31.41,31.36,31.36,96077.0,30.1203,30.1588,30.1107,30.1107,96077.0
2022-08-10 14:55:00,31.36,31.38,31.33,31.37,74608.0,30.1107,30.1299,30.0819,30.1203,74608.0
2022-08-10 15:00:00,31.37,31.44,31.35,31.4,106320.0,30.1203,30.1876,30.1011,30.1492,106320.0
2022-08-10 15:05:00,31.4,31.41,31.36,31.4,76245.0,30.1492,30.1588,30.1107,30.1492,76245.0
2022-08-10 15:10:00,31.4,31.4,31.34,31.38,69028.0,30.1492,30.1492,30.0915,30.1299,69028.0
2022-08-10 15:15:00,31.38,31.39,31.34,31.37,204541.0,30.1299,30.1396,30.0915,30.1203,204541.0
2022-08-10 15:20:00,31.37,31.4,31.35,31.4,96346.0,30.1203,30.1492,30.1011,30.1492,96346.0
2022-08-10 15:25:00,31.4,31.4,31.35,31.37,118194.0,30.1492,30.1492,30.1011,30.1203,118194.0
2022-08-10 15:30:00,31.37,31.38,31.33,31.38,124852.0,30.1203,30.1299,30.0819,30.1299,124852.0
2022-08-10 15:35:00,31.38,31.4,31.36,31.39,236505.0,30.1299,30.1492,30.1107,30.1396,236505.0
2022-08-10 15:40:00,31.39,31.44,31.37,31.42,263933.0,30.1396,30.1876,30.1203,30.1684,263933.0
2022-08-10 15:45:00,31.42,31.45,31.4,31.41,331055.0,30.1684,30.1972,30.1492,30.1588,331055.0
2022-08-10 15:50:00,31.42,31.43,31.38,31.43,301709.0,30.1684,30.178,30.1299,30.178,301709.0
2022-08-10 15:55:00,31.43,31.43,31.34,31.41,710032.0,30.178,30.178,30.0915,30.1588,710032.0
2022-08-11 09:30:00,32.09,32.42,31.98,32.23,660127.0,30.8117,31.1285,30.706,30.9461,660127.0
2022-08-11 09:35:00,32.22,32.39,32.14,32.3,427569.0,30.9365,31.0997,30.8597,31.0133,427569.0
2022-08-11 09:40:00,32.31,32.63,32.25,32.5,616334.0,31.0229,31.3302,30.9653,31.2053,616334.0
2022-08-11 09:45:00,32.49,32.68,32.41,32.65,448079.0,31.1957,31.3782,31.1189,31.3494,448079.0
2022-08-11 09:50:00,32.65,32.7,32.53,32.7,362571.0,31.3494,31.3974,31.2341,31.3974,362571.0
2022-08-11 09:55:00,32.7,32.81,32.59,32.64,232321.0,31.3974,31.503,31.2917,31.3398,232321.0
2022-08-11 10:00:00,32.64,32.69,32.57,32.68,225860.0,31.3398,31.3878,31.2725,31.3782,225860.0
2022-08-11 10:05:00,32.68,32.78,32.6,32.65,185665.0,31.3782,31.4742,31.3013,31.3494,185665.0
2022-08-11 10:10:00,32.66,32.68,32.61,32.64,156342.0,31.359,31.3782,31.311,31.3398,156342.0
2022-08-11 10:15:00,32.64,32.83,32.63,32.8,160855.0,31.3398,31.5222,31.3302,31.4934,160855.0
2022-08-11 10:20:00,32.8,32.81,32.61,32.63,199229.0,31.4934,31.503,31.311,31.3302,199229.0
2022-08-11 10:25:00,32.63,32.66,32.5,32.51,129426.0,31.3302,31.359,31.2053,31.2149,129426.0
2022-08-11 10:30:00,32.51,32.64,32.48,32.59,188006.0,31.2149,31.3398,31.1861,31.2917,188006.0
2022-08-11 10:35:00,32.59,32.77,32.57,32.69,135103.0,31.2917,31.4646,31.2725,31.3878,135103.0
2022-08-11 10:40:00,32.69,32.72,32.6,32.66,212898.0,31.3878,31.4166,31.3013,31.359,212898.0
2022-08-11 10:45:00,32.66,32.74,32.64,32.71,152041.0,31.359,31.4358,31.3398,31.407,152041.0
2022-08-11 10:50:00,32.71,32.8,32.68,32.76,145001.0,31.407,31.4934,31.3782,31.455,145001.0
2022-08-11 10:55:00,32.76,32.83,32.65,32.69,206343.0,31.455,31.5222,31.3494,31.3878,206343.0
2022-08-11 11:00:00,32.7,32.7,32.6,32.62,98531.0,31.3974,31.3974,31.3013,31.3206,98531.0
2022-08-11 11:05:00,32.6,32.62,32.39,32.43,215273.0,31.3013,31.3206,31.0997,31.1381,215273.0
2022-08-11 11:10:00,32.42,32.44,32.39,32.4,201651.0,31.1285,31.1477,31.0997,31.1093,201651.0
2022-08-11 11:15:00,32.4,32.47,32.17,32.18,167521.0,31.1093,31.1765,30.8885,30.8981,167521.0
2022-08-11 11:20:00,32.18,32.34,32.17,32.34,86398.0,30.8981,31.0517,30.8885,31.0517,86398.0
2022-08-11 11:25:00,32.33,32.4,32.27,32.38,89167.0,31.0421,31.1093,30.9845,31.0901,89167.0
2022-08-11 11:30:00,32.38,32.43,32.33,32.34,249392.0,31.0901,31.1381,31.0421,31.0517,249392.0
2022-08-11 11:35:00,32.35,32.37,32.27,32.29,134846.0,31.0613,31.0805,30.9845,31.0037,134846.0
2022-08-11 11:40:00,32.28,32.37,32.26,32.34,117707.0,30.9941,31.0805,30.9749,31.0517,117707.0
2022-08-11 11:45:00,32.34,32.34,32.23,32.27,146465.0,31.0517,31.0517,30.9461,30.9845,146465.0
2022-08-11 11:50:00,32.26,32.27,32.19,32.23,116287.0,30.9749,30.9845,30.9077,30.9461,116287.0
2022-08-11 11:55:00,32.23,32.27,32.21,32.23,62669.0,30.9461,30.9845,30.9269,30.9461,62669.0
2022-08-11 12:00:00,32.23,32.28,32.22,32.23,94040.0,30.9461,30.9941,30.9365,30.9461,94040.0
2022-08-11 12:05:00,32.23,32.25,32.09,32.11,121137.0,30.9461,30.9653,30.8117,30.8309,121137.0
2022-08-11 12:10:00,32.11,32.12,31.99,32.01,237237.0,30.8309,30.8405,30.7156,30.7349,237237.0
2022-08-11 12:15:00,32.01,32.08,31.93,32.08,191609.0,30.7349,30.8021,30.658,30.8021,191609.0
2022-08-11 12:20:00,32.08,32.08,32.01,32.05,69252.0,30.8021,30.8021,30.7349,30.7733,69252.0
2022-08-11 12:25:00,32.05,32.09,32.01,32.07,120997.0,30.7733,30.8117,30.7349,30.7925,120997.0
2022-08-11 12:30:00,32.08,32.09,32.02,32.07,145063.0,30.8021,30.8117,30.7445,30.7925,145063.0
2022-08-11 12:35:00,32.06,32.11,32.03,32.09,113270.0,30.7829,30.8309,30.7541,30.8117,113270.0
2022-08-11 12:40:00,32.08,32.12,32.06,32.07,71988.0,30.8021,30.8405,30.7829,30.7925,71988.0
2022-08-11 12:45:00,32.07,32.15,32.06,32.14,62238.0,30.7925,30.8693,30.7829,30.8597,62238.0
2022-08-11 12:50:00,32.14,32.18,32.12,32.14,75228.0,30.8597,30.8981,30.8405,30.8597,75228.0
2022-08-11 12:55:00,32.14,32.16,32.11,32.15,93959.0,30.8597,30.8789,30.8309,30.8693,93959.0
2022-08-11 13:00:00,32.15,32.17,32.1,32.13,101377.0,30.8693,30.8885,30.8213,30.8501,101377.0
2022-08-11 13:05:00,32.13,32.14,32.09,32.12,58650.0,30.8501,30.8597,30.8117,30.8405,58650.0
2022-08-11 13:10:00,32.12,32.17,32.12,32.16,58369.0,30.8405,30.8885,30.8405,30.8789,58369.0
2022-08-11 13:15:00,32.16,32.19,32.12,32.18,89123.0,30.8789,30.9077,30.8405,30.8981,89123.0
2022-08-11 13:20:00,32.18,32.25,32.17,32.2,65066.0,30.8981,30.9653,30.8885,30.9173,65066.0
2022-08-11 13:25:00,32.2,32.22,32.16,32.18,49736.0,30.9173,30.9365,30.8789,30.8981,49736.0
2022-08-11 13:30:00,32.18,32.19,32.12,32.13,59224.0,30.8981,30.9077,30.8405,30.8501,59224.0
2022-08-11 13:35:00,32.13,32.18,32.12,32.15,47665.0,30.8501,30.8981,30.8405,30.8693,47665.0
2022-08-11 13:40:00,32.16,32.21,32.15,32.16,82037.0,30.8789,30.9269,30.8693,30.8789,82037.0
2022-08-11 13:45:00,32.16,32.17,32.03,32.04,78173.0,30.8789,30.8885,30.7541,30.7637,78173.0
2022-08-11 13:50:00,32.04,32.09,32.0,32.02,106138.0,30.7637,30.8117,30.7253,30.7445,106138.0
2022-08-11 13:55:00,32.03,32.04,32.0,32.02,50422.0,30.7541,30.7637,30.7253,30.7445,50422.0
2022-08-11 14:00:00,32.03,32.03,31.93,31.96,52370.0,30.7541,30.7541,30.658,30.6868,52370.0
2022-08-11 14:05:00,31.96,31.96,31.93,31.94,58731.0,30.6868,30.6868,30.658,30.6676,58731.0
2022-08-11 14:10:00,31.94,31.95,31.9,31.92,108276.0,30.6676,30.6772,30.6292,30.6484,108276.0
2022-08-11 14:15:00,31.92,31.99,31.9,31.98,60569.0,30.6484,30.7156,30.6292,30.706,60569.0
2022-08-11 14:20:00,31.98,31.99,31.92,31.96,53660.0,30.706,30.7156,30.6484,30.6868,53660.0
2022-08-11 14:25:00,31.96,31.97,31.91,31.91,60292.0,30.6868,30.6964,30.6388,30.6388,60292.0
2022-08-11 14:30:00,31.92,31.92,31.8,31.83,75111.0,30.6484,30.6484,30.5332,30.562,75111.0
2022-08-11 14:35:00,31.83,31.84,31.8,31.81,46226.0,30.562,30.5716,30.5332,30.5428,46226.0
2022-08-11 14:40:00,31.81,31.81,31.67,31.7,202360.0,30.5428,30.5428,30.4084,30.4372,202360.0
2022-08-11 14:45:00,31.69,31.7,31.6,31.62,144791.0,30.4276,30.4372,30.3412,30.3604,144791.0
2022-08-11 14:50:00,31.62,31.63,31.54,31.56,109020.0,30.3604,30.37,30.2836,30.3028,109020.0
2022-08-11 14:55:00,31.55,31.66,31.55,31.64,140969.0,30.2932,30.3988,30.2932,30.3796,140969.0
2022-08-11 15:00:00,31.64,31.65,31.59,31.64,61380.0,30.3796,30.3892,30.3316,30.3796,61380.0
2022-08-11 15:05:00,31.64,31.64,31.55,31.64,200179.0,30.3796,30.3796,30.2932,30.3796,200179.0
2022-08-11 15:10:00,31.64,31.65,31.54,31.58,73356.0,30.3796,30.3892,30.2836,30.322,73356.0
2022-08-11 15:15:00,31.58,31.66,31.55,31.66,58629.0,30.322,30.3988,30.2932,30.3988,58629.0
2022-08-11 15:20:00,31.67,31.69,31.65,31.66,115396.0,30.4084,30.4276,30.3892,30.3988,115396.0
2022-08-11 15:25:00,31.66,31.71,31.64,31.71,74183.0,30.3988,30.4468,30.3796,30.4468,74183.0
2022-08-11 15:30:00,31.71,31.75,31.7,31.75,106202.0,30.4468,30.4852,30.4372,30.4852,106202.0
2022-08-11 15:35:00,31.74,31.74,31.61,31.67,122396.0,30.4756,30.4756,30.3508,30.4084,122396.0
2022-08-11 15:40:00,31.68,31.72,31.66,31.71,152776.0,30.418,30.4564,30.3988,30.4468,152776.0
2022-08-11 15:45:00,31.71,31.72,31.66,31.7,233905.0,30.4468,30.4564,30.3988,30.4372,233905.0
2022-08-11 15:50:00,31.69,31.74,31.66,31.71,455819.0,30.4276,30.4756,30.3988,30.4468,455819.0
2022-08-11 15:55:00,31.71,31.72,31.6,31.68,722618.0,30.4468,30.4564,30.3412,30.418,722618.0
2022-08-12 09:30:00,31.24,31.45,31.1,31.24,399790.0,29.9955,30.1972,29.8611,29.9955,399790.0
2022-08-12 09:35:00,31.24,31.43,31.18,31.37,117390.0,29.9955,30.178,29.9379,30.1203,117390.0
2022-08-12 09:40:00,31.38,31.57,31.37,31.41,258129.0,30.1299,30.3124,30.1203,30.1588,258129.0
2022-08-12 09:45:00,31.41,31.5,31.38,31.41,104995.0,30.1588,30.2452,30.1299,30.1588,104995.0
2022-08-12 09:50:00,31.39,31.64,31.39,31.56,111428.0,30.1396,30.3796,30.1396,30.3028,111428.0
2022-08-12 09:55:00,31.55,31.58,31.44,31.51,66363.0,30.2932,30.322,30.1876,30.2548,66363.0
2022-08-12 10:00:00,31.5,31.5,31.23,31.26,141773.0,30.2452,30.2452,29.9859,30.0147,141773.0
2022-08-12 10:05:00,31.27,31.41,31.25,31.32,116596.0,30.0243,30.1588,30.0051,30.0723,116596.0
2022-08-12 10:10:00,31.31,31.39,31.24,31.26,118988.0,30.0627,30.1396,29.9955,30.0147,118988.0
2022-08-12 10:15:00,31.25,31.29,31.19,31.26,111316.0,30.0051,30.0435,29.9475,30.0147,111316.0
2022-08-12 10:20:00,31.27,31.32,31.2,31.21,64563.0,30.0243,30.0723,29.9571,29.9667,64563.0
2022-08-12 10:25:00,31.22,31.28,31.16,31.23,74287.0,29.9763,30.0339,29.9187,29.9859,74287.0
2022-08-12 10:30:00,31.23,31.34,31.17,31.28,173240.0,29.9859,30.0915,29.9283,30.0339,173240.0
2022-08-12 10:35:00,31.27,31.29,31.12,31.12,119239.0,30.0243,30.0435,29.8803,29.8803,119239.0
2022-08-12 10:40:00,31.12,31.16,31.06,31.13,128853.0,29.8803,29.9187,29.8227,29.8899,128853.0
2022-08-12 10:45:00,31.12,31.17,31.11,31.16,71399.0,29.8803,29.9283,29.8707,29.9187,71399.0
2022-08-12 10:50:00,31.16,31.26,31.16,31.24,57112.0,29.9187,30.0147,29.9187,29.9955,57112.0
2022-08-12 10:55:00,31.24,31.28,31.2,31.28,69876.0,29.9955,30.0339,29.9571,30.0339,69876.0
2022-08-12 11:00:00,31.28,31.35,31.26,31.34,68416.0,30.0339,30.1011,30.0147,30.0915,68416.0
2022-08-12 11:05:00,31.35,31.4,31.34,31.37,111461.0,30.1011,30.1492,30.0915,30.1203,111461.0
2022-08-12 11:10:00,31.37,31.43,31.37,31.41,98239.0,30.1203,30.178,30.1203,30.1588,98239.0
2022-08-12 11:15:00,31.41,31.51,31.39,31.49,94427.0,30.1588,30.2548,30.1396,30.2356,94427.0
2022-08-12 11:20:00,31.49,31.5,31.4,31.41,175490.0,30.2356,30.2452,30.1492,30.1588,175490.0
2022-08-12 11:25:00,31.4,31.44,31.37,31.42,78498.0,30.1492,30.1876,30.1203,30.1684,78498.0
2022-08-12 11:30:00,31.43,31.44,31.35,31.41,80643.0,30.178,30.1876,30.1011,30.1588,80643.0
2022-08-12 11:35:00,31.4,31.46,31.38,31.41,87967.0,30.1492,30.2068,30.1299,30.1588,87967.0
2022-08-12 11:40:00,31.4,31.44,31.37,31.42,151167.0,30.1492,30.1876,30.1203,30.1684,151167.0
2022-08-12 11:45:00,31.42,31.45,31.41,31.42,103812.0,30.1684,30.1972,30.1588,30.1684,103812.0
2022-08-12 11:50:00,31.43,31.44,31.38,31.4,44430.0,30.178,30.1876,30.1299,30.1492,44430.0
2022-08-12 11:55:00,31.39,31.43,31.39,31.4,79859.0,30.1396,30.178,30.1396,30.1492,79859.0
2022-08-12 12:00:00,31.39,31.43,31.38,31.43,44196.0,30.1396,30.178,30.1299,30.178,44196.0
2022-08-12 12:05:00,31.43,31.45,31.38,31.45,78984.0,30.178,30.1972,30.1299,30.1972,78984.0
2022-08-12 12:10:00,31.44,31.45,31.4,31.41,49736.0,30.1876,30.1972,30.1492,30.1588,49736.0
2022-08-12 12:15:00,31.4,31.45,31.4,31.44,61100.0,30.1492,30.1972,30.1492,30.1876,61100.0
2022-08-12 12:20:00,31.44,31.48,31.41,31.46,65145.0,30.1876,30.226,30.1588,30.2068,65145.0
2022-08-12 12:25:00,31.46,31.46,31.39,31.42,60153.0,30.2068,30.2068,30.1396,30.1684,60153.0
2022-08-12 12:30:00,31.42,31.48,31.41,31.47,80152.0,30.1684,30.226,30.1588,30.2164,80152.0
2022-08-12 12:35:00,31.48,31.49,31.43,31.45,56465.0,30.226,30.2356,30.178,30.1972,56465.0
2022-08-12 12:40:00,31.46,31.46,31.4,31.44,54103.0,30.2068,30.2068,30.1492,30.1876,54103.0
2022-08-12 12:45:00,31.44,31.46,31.42,31.46,47213.0,30.1876,30.2068,30.1684,30.2068,47213.0
2022-08-12 12:50:00,31.46,31.5,31.45,31.46,64090.0,30.2068,30.2452,30.1972,30.2068,64090.0
2022-08-12 12:55:00,31.46,31.58,31.44,31.55,325776.0,30.2068,30.322,30.1876,30.2932,325776.0
2022-08-12 13:00:00,31.55,31.59,31.53,31.58,173695.0,30.2932,30.3316,30.274,30.322,173695.0
2022-08-12 13:05:00,31.58,31.58,31.54,31.56,88732.0,30.322,30.322,30.2836,30.3028,88732.0
2022-08-12 13:10:00,31.56,31.58,31.52,31.55,80475.0,30.3028,30.322,30.2644,30.2932,80475.0
2022-08-12 13:15:00,31.54,31.59,31.53,31.57,41482.0,30.2836,30.3316,30.274,30.3124,41482.0
2022-08-12 13:20:00,31.56,31.57,31.5,31.51,44234.0,30.3028,30.3124,30.2452,30.2548,44234.0
2022-08-12 13:25:00,31.5,31.52,31.48,31.52,62613.0,30.2452,30.2644,30.226,30.2644,62613.0
2022-08-12 13:30:00,31.52,31.54,31.46,31.49,68588.0,30.2644,30.2836,30.2068,30.2356,68588.0
2022-08-12 13:35:00,31.49,31.49,31.44,31.46,32019.0,30.2356,30.2356,30.1876,30.2068,32019.0
2022-08-12 13:40:00,31.47,31.5,31.46,31.49,34468.0,30.2164,30.2452,30.2068,30.2356,34468.0
2022-08-12 13:45:00,31.49,31.51,31.46,31.49,71578.0,30.2356,30.2548,30.2068,30.2356,71578.0
2022-08-12 13:50:00,31.49,31.53,31.48,31.5,57973.0,30.2356,30.274,30.226,30.2452,57973.0
2022-08-12 13:55:00,31.5,31.52,31.46,31.46,35450.0,30.2452,30.2644,30.2068,30.2068,35450.0
2022-08-12 14:00:00,31.46,31.51,31.45,31.49,44848.0,30.2068,30.2548,30.1972,30.2356,44848.0
2022-08-12 14:05:00,31.49,31.51,31.47,31.49,48687.0,30.2356,30.2548,30.2164,30.2356,48687.0
2022-08-12 14:10:00,31.49,31.51,31.48,31.5,55802.0,30.2356,30.2548,30.226,30.2452,55802.0
2022-08-12 14:15:00,31.5,31.6,31.49,31.58,150551.0,30.2452,30.3412,30.2356,30.322,150551.0
2022-08-12 14:20:00,31.58,31.61,31.57,31.59,52597.0,30.322,30.3508,30.3124,30.3316,52597.0
2022-08-12 14:25:00,31.59,31.63,31.58,31.62,39207.0,30.3316,30.37,30.322,30.3604,39207.0
2022-08-12 14:30:00,31.63,31.69,31.62,31.69,78494.0,30.37,30.4276,30.3604,30.4276,78494.0
2022-08-12 14:35:00,31.69,31.69,31.61,31.65,235792.0,30.4276,30.4276,30.3508,30.3892,235792.0
2022-08-12 14:40:00,31.66,31.67,31.62,31.63,186832.0,30.3988,30.4084,30.3604,30.37,186832.0
2022-08-12 14:45:00,31.64,31.65,31.59,31.6,52491.0,30.3796,30.3892,30.3316,30.3412,52491.0
2022-08-12 14:50:00,31.6,31.63,31.57,31.59,47449.0,30.3412,30.37,30.3124,30.3316,47449.0
2022-08-12 14:55:00,31.58,31.6,31.56,31.58,34562.0,30.322,30.3412,30.3028,30.322,34562.0
2022-08-12 15:00:00,31.58,31.59,31.54,31.58,47762.0,30.322,30.3316,30.2836,30.322,47762.0
2022-08-12 15:05:00,31.58,31.59,31.56,31.58,36028.0,30.322,30.3316,30.3028,30.322,36028.0
2022-08-12 15:10:00,31.58,31.61,31.57,31.6,73999.0,30.322,30.3508,30.3124,30.3412,73999.0
2022-08-12 15:15:00,31.59,31.65,31.59,31.63,62882.0,30.3316,30.3892,30.3316,30.37,62882.0
2022-08-12 15:20:00,31.63,31.65,31.6,31.64,94006.0,30.37,30.3892,30.3412,30.3796,94006.0
2022-08-12 15:25:00,31.64,31.67,31.62,31.64,58574.0,30.3796,30.4084,30.3604,30.3796,58574.0
2022-08-12 15:30:00,31.65,31.66,31.62,31.63,88459.0,30.3892,30.3988,30.3604,30.37,88459.0
2022-08-12 15:35:00,31.62,31.65,31.59,31.63,134863.0,30.3604,30.3892,30.3316,30.37,134863.0
2022-08-12 15:40:00,31.63,31.66,31.62,31.65,133857.0,30.37,30.3988,30.3604,30.3892,133857.0
2022-08-12 15:45:00,31.65,31.65,31.52,31.54,243024.0,30.3892,30.3892,30.2644,30.2836,243024.0
2022-08-12 15:50:00,31.54,31.56,31.46,31.49,367793.0,30.2836,30.3028,30.2068,30.2356,367793.0
2022-08-12 15:55:00,31.49,31.62,31.48,31.61,659050.0,30.2356,30.3604,30.226,30.3508,659050.0
2022-08-15 09:30:00,30.23,30.23,29.91,30.03,1135217.0,29.0258,29.0258,28.7185,28.8337,1135217.0
2022-08-15 09:35:00,30.03,30.1,29.78,30.03,694470.0,28.8337,28.9009,28.5937,28.8337,694470.0
2022-08-15 09:40:00,30.03,30.08,29.91,30.02,373624.0,28.8337,28.8817,28.7185,28.8241,373624.0
2022-08-15 09:45:00,30.02,30.28,29.99,30.2,335408.0,28.8241,29.0738,28.7953,28.997,335408.0
2022-08-15 09:50:00,30.21,30.33,30.17,30.27,378090.0,29.0066,29.1218,28.9682,29.0642,378090.0
2022-08-15 09:55:00,30.27,30.34,30.2,30.27,220986.0,29.0642,29.1314,28.997,29.0642,220986.0
2022-08-15 10:00:00,30.27,30.3,30.12,30.3,247376.0,29.0642,29.093,28.9201,29.093,247376.0
2022-08-15 10:05:00,30.3,30.3,30.16,30.18,192462.0,29.093,29.093,28.9585,28.9778,192462.0
2022-08-15 10:10:00,30.18,30.2,30.0,30.02,210963.0,28.9778,28.997,28.8049,28.8241,210963.0
2022-08-15 10:15:00,30.02,30.09,30.0,30.04,189721.0,28.8241,28.8913,28.8049,28.8433,189721.0
2022-08-15 10:20:00,30.04,30.04,29.78,29.79,578388.0,28.8433,28.8433,28.5937,28.6033,578388.0
2022-08-15 10:25:00,29.8,30.08,29.76,30.07,404830.0,28.6129,28.8817,28.5745,28.8721,404830.0
2022-08-15 10:30:00,30.07,30.1,29.99,30.09,334375.0,28.8721,28.9009,28.7953,28.8913,334375.0
2022-08-15 10:35:00,30.08,30.1,29.94,29.96,207151.0,28.8817,28.9009,28.7473,28.7665,207151.0
2022-08-15 10:40:00,29.97,30.03,29.96,30.02,136542.0,28.7761,28.8337,28.7665,28.8241,136542.0
2022-08-15 10:45:00,30.02,30.07,29.94,29.94,162613.0,28.8241,28.8721,28.7473,28.7473,162613.0
2022-08-15 10:50:00,29.94,29.98,29.89,29.9,213590.0,28.7473,28.7857,28.6993,28.7089,213590.0
2022-08-15 10:55:00,29.9,29.95,29.88,29.93,133016.0,28.7089,28.7569,28.6897,28.7377,133016.0
2022-08-15 11:00:00,29.93,30.03,29.92,30.01,201794.0,28.7377,28.8337,28.7281,28.8145,201794.0
2022-08-15 11:05:00,30.01,30.1,30.0,30.04,172680.0,28.8145,28.9009,28.8049,28.8433,172680.0
2022-08-15 11:10:00,30.03,30.08,30.02,30.02,191254.0,28.8337,28.8817,28.8241,28.8241,191254.0
2022-08-15 11:15:00,30.02,30.13,30.02,30.13,248732.0,28.8241,28.9297,28.8241,28.9297,248732.0
2022-08-15 11:20:00,30.13,30.28,30.11,30.26,221120.0,28.9297,29.0738,28.9105,29.0546,221120.0
2022-08-15 11:25:00,30.27,30.28,30.19,30.26,139367.0,29.0642,29.0738,28.9874,29.0546,139367.0
2022-08-15 11:30:00,30.27,30.31,30.26,30.3,211540.0,29.0642,29.1026,29.0546,29.093,211540.0
2022-08-15 11:35:00,30.3,30.43,30.29,30.42,271226.0,29.093,29.2178,29.0834,29.2082,271226.0
2022-08-15 11:40:00,30.42,30.45,30.38,30.41,250913.0,29.2082,29.237,29.1698,29.1986,250913.0
2022-08-15 11:45:00,30.41,30.53,30.4,30.5,172022.0,29.1986,29.3138,29.189,29.285,172022.0
2022-08-15 11:50:00,30.5,30.61,30.47,30.6,173722.0,29.285,29.3906,29.2562,29.381,173722.0
2022-08-15 11:55:00,30.59,30.63,30.52,30.53,239777.0,29.3714,29.4098,29.3042,29.3138,239777.0
2022-08-15 12:00:00,30.53,30.6,30.49,30.57,119046.0,29.3138,29.381,29.2754,29.3522,119046.0
2022-08-15 12:05:00,30.58,30.61,30.52,30.54,92717.0,29.3618,29.3906,29.3042,29.3234,92717.0
2022-08-15 12:10:00,30.54,30.66,30.53,30.63,112636.0,29.3234,29.4386,29.3138,29.4098,112636.0
2022-08-15 12:15:00,30.64,30.7,30.63,30.65,79753.0,29.4194,29.477,29.4098,29.429,79753.0
2022-08-15 12:20:00,30.64,30.64,30.59,30.6,52048.0,29.4194,29.4194,29.3714,29.381,52048.0
2022-08-15 12:25:00,30.6,30.63,30.57,30.63,42479.0,29.381,29.4098,29.3522,29.4098,42479.0
2022-08-15 12:30:00,30.63,30.66,30.59,30.6,56516.0,29.4098,29.4386,29.3714,29.381,56516.0
2022-08-15 12:35:00,30.59,30.66,30.58,30.64,65192.0,29.3714,29.4386,29.3618,29.4194,65192.0
2022-08-15 12:40:00,30.65,30.66,30.61,30.66,203262.0,29.429,29.4386,29.3906,29.4386,203262.0
2022-08-15 12:45:00,30.65,30.69,30.63,30.65,70561.0,29.429,29.4674,29.4098,29.429,70561.0
2022-08-15 12:50:00,30.64,30.71,30.64,30.7,56125.0,29.4194,29.4866,29.4194,29.477,56125.0
2022-08-15 12:55:00,30.71,30.73,30.68,30.69,88814.0,29.4866,29.5058,29.4578,29.4674,88814.0
2022-08-15 13:00:00,30.69,30.7,30.62,30.62,79764.0,29.4674,29.477,29.4002,29.4002,79764.0
2022-08-15 13:05:00,30.62,30.73,30.62,30.72,63193.0,29.4002,29.5058,29.4002,29.4962,63193.0
2022-08-15 13:10:00,30.73,30.75,30.67,30.67,32235.0,29.5058,29.525,29.4482,29.4482,32235.0
2022-08-15 13:15:00,30.68,30.68,30.53,30.55,112101.0,29.4578,29.4578,29.3138,29.333,112101.0
2022-08-15 13:20:00,30.54,30.58,30.52,30.58,90284.0,29.3234,29.3618,29.3042,29.3618,90284.0
2022-08-15 13:25:00,30.57,30.65,30.57,30.63,43627.0,29.3522,29.429,29.3522,29.4098,43627.0
2022-08-15 13:30:00,30.62,30.63,30.57,30.6,89769.0,29.4002,29.4098,29.3522,29.381,89769.0
2022-08-15 13:35:00,30.6,30.63,30.55,30.56,65742.0,29.381,29.4098,29.333,29.3426,65742.0
2022-08-15 13:40:00,30.55,30.59,30.54,30.57,54787.0,29.333,29.3714,29.3234,29.3522,54787.0
2022-08-15 13:45:00,30.58,30.61,30.56,30.58,53663.0,29.3618,29.3906,29.3426,29.3618,53663.0
2022-08-15 13:50:00,30.58,30.6,30.55,30.59,44450.0,29.3618,29.381,29.333,29.3714,44450.0
2022-08-15 13:55:00,30.59,30.6,30.55,30.59,36499.0,29.3714,29.381,29.333,29.3714,36499.0
2022-08-15 14:00:00,30.58,30.58,30.54,30.54,48745.0,29.3618,29.3618,29.3234,29.3234,48745.0
2022-08-15 14:05:00,30.55,30.58,30.48,30.49,56998.0,29.333,29.3618,29.2658,29.2754,56998.0
2022-08-15 14:10:00,30.49,30.51,30.47,30.48,45277.0,29.2754,29.2946,29.2562,29.2658,45277.0
2022-08-15 14:15:00,30.48,30.52,30.48,30.51,78547.0,29.2658,29.3042,29.2658,29.2946,78547.0
2022-08-15 14:20:00,30.51,30.53,30.47,30.48,81260.0,29.2946,29.3138,29.2562,29.2658,81260.0
2022-08-15 14:25:00,30.48,30.5,30.46,30.5,140462.0,29.2658,29.285,29.2466,29.285,140462.0
2022-08-15 14:30:00,30.5,30.52,30.45,30.5,156456.0,29.285,29.3042,29.237,29.285,156456.0
2022-08-15 14:35:00,30.5,30.53,30.49,30.51,63470.0,29.285,29.3138,29.2754,29.2946,63470.0
2022-08-15 14:40:00,30.52,30.53,30.5,30.52,67893.0,29.3042,29.3138,29.285,29.3042,67893.0
2022-08-15 14:45:00,30.52,30.53,30.5,30.53,48233.0,29.3042,29.3138,29.285,29.3138,48233.0
2022-08-15 14:50:00,30.53,30.53,30.48,30.52,80884.0,29.3138,29.3138,29.2658,29.3042,80884.0
2022-08-15 14:55:00,30.53,30.54,30.49,30.51,75261.0,29.3138,29.3234,29.2754,29.2946,75261.0
2022-08-15 15:00:00,30.51,30.58,30.5,30.57,71177.0,29.2946,29.3618,29.285,29.3522,71177.0
2022-08-15 15:05:00,30.57,30.62,30.56,30.57,105129.0,29.3522,29.4002,29.3426,29.3522,105129.0
2022-08-15 15:10:00,30.57,30.61,30.55,30.59,103272.0,29.3522,29.3906,29.333,29.3714,103272.0
2022-08-15 15:15:00,30.59,30.62,30.58,30.6,38509.0,29.3714,29.4002,29.3618,29.381,38509.0
2022-08-15 15:20:00,30.6,30.63,30.59,30.63,60984.0,29.381,29.4098,29.3714,29.4098,60984.0
2022-08-15 15:25:00,30.63,30.65,30.61,30.65,70312.0,29.4098,29.429,29.3906,29.429,70312.0
2022-08-15 15:30:00,30.65,30.66,30.6,30.63,98231.0,29.429,29.4386,29.381,29.4098,98231.0
2022-08-15 15:35:00,30.63,30.63,30.56,30.57,96087.0,29.4098,29.4098,29.3426,29.3522,96087.0
2022-08-15 15:40:00,30.57,30.57,30.51,30.55,180574.0,29.3522,29.3522,29.2946,29.333,180574.0
2022-08-15 15:45:00,30.55,30.57,30.52,30.56,242482.0,29.333,29.3522,29.3042,29.3426,242482.0
2022-08-15 15:50:00,30.56,30.59,30.52,30.53,302741.0,29.3426,29.3714,29.3042,29.3138,302741.0
2022-08-15 15:55:00,30.52,30.55,30.48,30.5,645586.0,29.3042,29.333,29.2658,29.285,645586.0
2022-08-16 09:30:00,30.95,31.19,30.88,31.18,431523.0,29.7171,29.9475,29.6499,29.9379,431523.0
2022-08-16 09:35:00,31.17,31.29,30.99,31.14,294712.0,29.9283,30.0435,29.7555,29.8995,294712.0
2022-08-16 09:40:00,31.13,31.21,31.08,31.1,273632.0,29.8899,29.9667,29.8419,29.8611,273632.0
2022-08-16 09:45:00,31.1,31.12,30.8,30.81,191187.0,29.8611,29.8803,29.5731,29.5827,191187.0
2022-08-16 09:50:00,30.8,30.93,30.73,30.89,141803.0,29.5731,29.6979,29.5058,29.6595,141803.0
2022-08-16 09:55:00,30.89,30.96,30.82,30.91,155560.0,29.6595,29.7267,29.5923,29.6787,155560.0
2022-08-16 10:00:00,30.91,30.97,30.77,30.78,150350.0,29.6787,29.7363,29.5442,29.5539,150350.0
2022-08-16 10:05:00,30.79,30.99,30.78,30.84,159431.0,29.5635,29.7555,29.5539,29.6115,159431.0
2022-08-16 10:10:00,30.85,30.94,30.83,30.92,119926.0,29.6211,29.7075,29.6019,29.6883,119926.0
2022-08-16 10:15:00,30.91,31.02,30.86,30.99,223646.0,29.6787,29.7843,29.6307,29.7555,223646.0
2022-08-16 10:20:00,30.98,31.18,30.92,31.12,316392.0,29.7459,29.9379,29.6883,29.8803,316392.0
2022-08-16 10:25:00,31.13,31.13,31.01,31.04,159106.0,29.8899,29.8899,29.7747,29.8035,159106.0
2022-08-16 10:30:00,31.03,31.03,30.77,30.79,129852.0,29.7939,29.7939,29.5442,29.5635,129852.0
2022-08-16 10:35:00,30.78,30.89,30.78,30.8,134232.0,29.5539,29.6595,29.5539,29.5731,134232.0
2022-08-16 10:40:00,30.8,30.9,30.79,30.9,87846.0,29.5731,29.6691,29.5635,29.6691,87846.0
2022-08-16 10:45:00,30.9,30.96,30.82,30.96,97366.0,29.6691,29.7267,29.5923,29.7267,97366.0
2022-08-16 10:50:00,30.96,31.0,30.84,30.86,91209.0,29.7267,29.7651,29.6115,29.6307,91209.0
2022-08-16 10:55:00,30.86,30.9,30.75,30.8,127885.0,29.6307,29.6691,29.525,29.5731,127885.0
2022-08-16 11:00:00,30.79,30.88,30.79,30.81,74534.0,29.5635,29.6499,29.5635,29.5827,74534.0
2022-08-16 11:05:00,30.8,30.88,30.8,30.84,70318.0,29.5731,29.6499,29.5731,29.6115,70318.0
2022-08-16 11:10:00,30.84,31.05,30.84,31.04,102014.0,29.6115,29.8131,29.6115,29.8035,102014.0
2022-08-16 11:15:00,31.04,31.05,30.95,31.05,159792.0,29.8035,29.8131,29.7171,29.8131,159792.0
2022-08-16 11:20:00,31.05,31.05,30.96,31.0,168658.0,29.8131,29.8131,29.7267,29.7651,168658.0
2022-08-16 11:25:00,30.99,31.1,30.98,31.09,114110.0,29.7555,29.8611,29.7459,29.8515,114110.0
2022-08-16 11:30:00,31.08,31.18,31.05,31.13,139495.0,29.8419,29.9379,29.8131,29.8899,139495.0
2022-08-16 11:35:00,31.13,31.24,31.12,31.22,152071.0,29.8899,29.9955,29.8803,29.9763,152071.0
2022-08-16 11:40:00,31.21,31.28,31.19,31.27,117921.0,29.9667,30.0339,29.9475,30.0243,117921.0
2022-08-16 11:45:00,31.27,31.32,31.26,31.32,119620.0,30.0243,30.0723,30.0147,30.0723,119620.0
2022-08-16 11:50:00,31.32,31.34,31.25,31.27,110331.0,30.0723,30.0915,30.0051,30.0243,110331.0
2022-08-16 11:55:00,31.27,31.31,31.21,31.25,112082.0,30.0243,30.0627,29.9667,30.0051,112082.0
2022-08-16 12:00:00,31.25,31.25,31.12,31.13,105468.0,30.0051,30.0051,29.8803,29.8899,105468.0
2022-08-16 12:05:00,31.14,31.17,31.06,31.08,87274.0,29.8995,29.9283,29.8227,29.8419,87274.0
2022-08-16 12:10:00,31.08,31.14,31.06,31.14,96318.0,29.8419,29.8995,29.8227,29.8995,96318.0
2022-08-16 12:15:00,31.14,31.2,31.13,31.19,80714.0,29.8995,29.9571,29.8899,29.9475,80714.0
2022-08-16 12:20:00,31.19,31.19,31.14,31.18,68197.0,29.9475,29.9475,29.8995,29.9379,68197.0
2022-08-16 12:25:00,31.18,31.2,31.16,31.19,38608.0,29.9379,29.9571,29.9187,29.9475,38608.0
2022-08-16 12:30:00,31.18,31.2,31.15,31.17,39887.0,29.9379,29.9571,29.9091,29.9283,39887.0
2022-08-16 12:35:00,31.16,31.18,31.13,31.14,42396.0,29.9187,29.9379,29.8899,29.8995,42396.0
2022-08-16 12:40:00,31.14,31.17,31.12,31.14,55947.0,29.8995,29.9283,29.8803,29.8995,55947.0
2022-08-16 12:45:00,31.14,31.16,31.12,31.12,43779.0,29.8995,29.9187,29.8803,29.8803,43779.0
2022-08-16 12:50:00,31.12,31.13,31.09,31.09,38686.0,29.8803,29.8899,29.8515,29.8515,38686.0
2022-08-16 12:55:00,31.09,31.11,31.04,31.05,73218.0,29.8515,29.8707,29.8035,29.8131,73218.0
2022-08-16 13:00:00,31.05,31.11,31.04,31.1,41154.0,29.8131,29.8707,29.8035,29.8611,41154.0
2022-08-16 13:05:00,31.1,31.12,31.06,31.11,83247.0,29.8611,29.8803,29.8227,29.8707,83247.0
2022-08-16 13:10:00,31.11,31.15,31.09,31.12,54816.0,29.8707,29.9091,29.8515,29.8803,54816.0
2022-08-16 13:15:00,31.12,31.13,31.08,31.1,40224.0,29.8803,29.8899,29.8419,29.8611,40224.0
2022-08-16 13:20:00,31.09,31.15,31.08,31.14,49221.0,29.8515,29.9091,29.8419,29.8995,49221.0
2022-08-16 13:25:00,31.15,31.16,31.09,31.11,48959.0,29.9091,29.9187,29.8515,29.8707,48959.0
2022-08-16 13:30:00,31.11,31.19,31.1,31.19,71076.0,29.8707,29.9475,29.8611,29.9475,71076.0
2022-08-16 13:35:00,31.19,31.25,31.16,31.23,69365.0,29.9475,30.0051,29.9187,29.9859,69365.0
2022-08-16 13:40:00,31.23,31.23,31.17,31.21,67159.0,29.9859,29.9859,29.9283,29.9667,67159.0
2022-08-16 13:45:00,31.21,31.24,31.18,31.24,64687.0,29.9667,29.9955,29.9379,29.9955,64687.0
2022-08-16 13:50:00,31.24,31.31,31.22,31.29,80480.0,29.9955,30.0627,29.9763,30.0435,80480.0
2022-08-16 13:55:00,31.28,31.29,31.24,31.27,74079.0,30.0339,30.0435,29.9955,30.0243,74079.0
2022-08-16 14:00:00,31.27,31.28,31.22,31.27,78327.0,30.0243,30.0339,29.9763,30.0243,78327.0
2022-08-16 14:05:00,31.27,31.33,31.26,31.32,99018.0,30.0243,30.0819,30.0147,30.0723,99018.0
2022-08-16 14:10:00,31.32,31.37,31.32,31.36,101438.0,30.0723,30.1203,30.0723,30.1107,101438.0
2022-08-16 14:15:00,31.36,31.4,31.34,31.4,83492.0,30.1107,30.1492,30.0915,30.1492,83492.0
2022-08-16 14:20:00,31.4,31.43,31.38,31.41,118502.0,30.1492,30.178,30.1299,30.1588,118502.0
2022-08-16 14:25:00,31.42,31.47,31.41,31.44,123848.0,30.1684,30.2164,30.1588,30.1876,123848.0
2022-08-16 14:30:00,31.45,31.47,31.43,31.45,136618.0,30.1972,30.2164,30.178,30.1972,136618.0
2022-08-16 14:35:00,31.46,31.46,31.26,31.29,233075.0,30.2068,30.2068,30.0147,30.0435,233075.0
2022-08-16 14:40:00,31.29,31.32,31.25,31.27,161640.0,30.0435,30.0723,30.0051,30.0243,161640.0
2022-08-16 14:45:00,31.26,31.26,31.16,31.22,124767.0,30.0147,30.0147,29.9187,29.9763,124767.0
2022-08-16 14:50:00,31.23,31.25,31.2,31.21,67858.0,29.9859,30.0051,29.9571,29.9667,67858.0
2022-08-16 14:55:00,31.21,31.28,31.21,31.27,71136.0,29.9667,30.0339,29.9667,30.0243,71136.0
2022-08-16 15:00:00,31.27,31.33,31.25,31.29,166982.0,30.0243,30.0819,30.0051,30.0435,166982.0
2022-08-16 15:05:00,31.28,31.39,31.27,31.37,70295.0,30.0339,30.1396,30.0243,30.1203,70295.0
2022-08-16 15:10:00,31.36,31.38,31.32,31.37,59662.0,30.1107,30.1299,30.0723,30.1203,59662.0
2022-08-16 15:15:00,31.38,31.38,31.33,31.37,62815.0,30.1299,30.1299,30.0819,30.1203,62815.0
2022-08-16 15:20:00,31.37,31.4,31.32,31.39,91435.0,30.1203,30.1492,30.0723,30.1396,91435.0
2022-08-16 15:25:00,31.39,31.4,31.35,31.37,75668.0,30.1396,30.1492,30.1011,30.1203,75668.0
2022-08-16 15:30:00,31.36,31.38,31.33,31.36,66529.0,30.1107,30.1299,30.0819,30.1107,66529.0
2022-08-16 15:35:00,31.37,31.4,31.35,31.39,110488.0,30.1203,30.1492,30.1011,30.1396,110488.0
2022-08-16 15:40:00,31.38,31.41,31.32,31.37,157326.0,30.1299,30.1588,30.0723,30.1203,157326.0
2022-08-16 15:45:00,31.37,31.43,31.35,31.4,146496.0,30.1203,30.178,30.1011,30.1492,146496.0
2022-08-16 15:50:00,31.4,31.43,31.39,31.43,218314.0,30.1492,30.178,30.1396,30.178,218314.0
2022-08-16 15:55:00,31.43,31.44,31.36,31.39,530626.0,30.178,30.1876,30.1107,30.1396,530626.0
2022-08-17 09:30:00,30.69,30.7,30.34,30.35,347283.0,29.4674,29.477,29.1314,29.141,347283.0
2022-08-17 09:35:00,30.35,30.53,30.34,30.35,177554.0,29.141,29.3138,29.1314,29.141,177554.0
2022-08-17 09:40:00,30.35,30.47,30.25,30.45,299106.0,29.141,29.2562,29.045,29.237,299106.0
2022-08-17 09:45:00,30.45,30.49,30.32,30.36,186412.0,29.237,29.2754,29.1122,29.1506,186412.0
2022-08-17 09:50:00,30.36,30.44,30.31,30.37,167639.0,29.1506,29.2274,29.1026,29.1602,167639.0
2022-08-17 09:55:00,30.36,30.55,30.35,30.49,113957.0,29.1506,29.333,29.141,29.2754,113957.0
2022-08-17 10:00:00,30.49,30.49,30.35,30.45,91906.0,29.2754,29.2754,29.141,29.237,91906.0
2022-08-17 10:05:00,30.45,30.58,30.45,30.47,81263.0,29.237,29.3618,29.237,29.2562,81263.0
2022-08-17 10:10:00,30.46,30.46,30.29,30.3,431437.0,29.2466,29.2466,29.0834,29.093,431437.0
2022-08-17 10:15:00,30.3,30.32,30.19,30.21,244863.0,29.093,29.1122,28.9874,29.0066,244863.0
2022-08-17 10:20:00,30.22,30.32,30.21,30.28,157490.0,29.0162,29.1122,29.0066,29.0738,157490.0
2022-08-17 10:25:00,30.28,30.33,30.26,30.32,137206.0,29.0738,29.1218,29.0546,29.1122,137206.0
2022-08-17 10:30:00,30.32,30.38,30.31,30.38,218607.0,29.1122,29.1698,29.1026,29.1698,218607.0
2022-08-17 10:35:00,30.38,30.4,30.28,30.33,96952.0,29.1698,29.189,29.0738,29.1218,96952.0
2022-08-17 10:40:00,30.33,30.37,30.31,30.33,63368.0,29.1218,29.1602,29.1026,29.1218,63368.0
2022-08-17 10:45:00,30.33,30.39,30.32,30.33,79134.0,29.1218,29.1794,29.1122,29.1218,79134.0
2022-08-17 10:50:00,30.32,30.32,30.21,30.23,119214.0,29.1122,29.1122,29.0066,29.0258,119214.0
2022-08-17 10:55:00,30.23,30.3,30.22,30.26,96467.0,29.0258,29.093,29.0162,29.0546,96467.0
2022-08-17 11:00:00,30.26,30.34,30.24,30.32,115758.0,29.0546,29.1314,29.0354,29.1122,115758.0
2022-08-17 11:05:00,30.31,30.32,30.22,30.27,154827.0,29.1026,29.1122,29.0162,29.0642,154827.0
2022-08-17 11:10:00,30.26,30.29,30.21,30.23,115704.0,29.0546,29.0834,29.0066,29.0258,115704.0
2022-08-17 11:15:00,30.23,30.23,30.18,30.22,101070.0,29.0258,29.0258,28.9778,29.0162,101070.0
2022-08-17 11:20:00,30.22,30.25,30.19,30.23,61297.0,29.0162,29.045,28.9874,29.0258,61297.0
2022-08-17 11:25:00,30.23,30.25,30.18,30.23,83322.0,29.0258,29.045,28.9778,29.0258,83322.0
2022-08-17 11:30:00,30.23,30.3,30.2,30.23,67717.0,29.0258,29.093,28.997,29.0258,67717.0
2022-08-17 11:35:00,30.23,30.23,30.14,30.15,186080.0,29.0258,29.0258,28.9393,28.9489,186080.0
2022-08-17 11:40:00,30.16,30.17,30.02,30.04,128898.0,28.9585,28.9682,28.8241,28.8433,128898.0
2022-08-17 11:45:00,30.04,30.07,30.01,30.03,123391.0,28.8433,28.8721,28.8145,28.8337,123391.0
2022-08-17 11:50:00,30.04,30.08,30.03,30.05,215248.0,28.8433,28.8817,28.8337,28.8529,215248.0
2022-08-17 11:55:00,30.05,30.09,30.03,30.05,81235.0,28.8529,28.8913,28.8337,28.8529,81235.0
2022-08-17 12:00:00,30.05,30.16,30.04,30.15,92607.0,28.8529,28.9585,28.8433,28.9489,92607.0
2022-08-17 12:05:00,30.14,30.2,30.1,30.11,108106.0,28.9393,28.997,28.9009,28.9105,108106.0
2022-08-17 12:10:00,30.11,30.14,30.08,30.11,78539.0,28.9105,28.9393,28.8817,28.9105,78539.0
2022-08-17 12:15:00,30.12,30.13,30.03,30.04,117202.0,28.9201,28.9297,28.8337,28.8433,117202.0
2022-08-17 12:20:00,30.04,30.14,30.03,30.13,67894.0,28.8433,28.9393,28.8337,28.9297,67894.0
2022-08-17 12:25:00,30.12,30.21,30.11,30.21,34203.0,28.9201,29.0066,28.9105,29.0066,34203.0
2022-08-17 12:30:00,30.21,30.21,30.15,30.17,55682.0,29.0066,29.0066,28.9489,28.9682,55682.0
2022-08-17 12:35:00,30.17,30.25,30.15,30.23,70435.0,28.9682,29.045,28.9489,29.0258,70435.0
2022-08-17 12:40:00,30.22,30.25,30.2,30.23,64911.0,29.0162,29.045,28.997,29.0258,64911.0
2022-08-17 12:45:00,30.23,30.24,30.21,30.21,48021.0,29.0258,29.0354,29.0066,29.0066,48021.0
2022-08-17 12:50:00,30.21,30.25,30.19,30.23,45652.0,29.0066,29.045,28.9874,29.0258,45652.0
2022-08-17 12:55:00,30.23,30.23,30.19,30.21,55125.0,29.0258,29.0258,28.9874,29.0066,55125.0
2022-08-17 13:00:00,30.21,30.26,30.19,30.26,70814.0,29.0066,29.0546,28.9874,29.0546,70814.0
2022-08-17 13:05:00,30.26,30.28,30.21,30.22,64746.0,29.0546,29.0738,29.0066,29.0162,64746.0
2022-08-17 13:10:00,30.23,30.31,30.22,30.29,151443.0,29.0258,29.1026,29.0162,29.0834,151443.0
2022-08-17 13:15:00,30.28,30.33,30.27,30.27,83778.0,29.0738,29.1218,29.0642,29.0642,83778.0
2022-08-17 13:20:00,30.28,30.32,30.27,30.29,40919.0,29.0738,29.1122,29.0642,29.0834,40919.0
2022-08-17 13:25:00,30.3,30.36,30.29,30.36,74280.0,29.093,29.1506,29.0834,29.1506,74280.0
2022-08-17 13:30:00,30.37,30.41,30.32,30.34,60096.0,29.1602,29.1986,29.1122,29.1314,60096.0
2022-08-17 13:35:00,30.34,30.35,30.31,30.35,116168.0,29.1314,29.141,29.1026,29.141,116168.0
2022-08-17 13:40:00,30.35,30.35,30.28,30.29,55586.0,29.141,29.141,29.0738,29.0834,55586.0
2022-08-17 13:45:00,30.29,30.32,30.26,30.29,57226.0,29.0834,29.1122,29.0546,29.0834,57226.0
2022-08-17 13:50:00,30.29,30.32,30.28,30.29,30425.0,29.0834,29.1122,29.0738,29.0834,30425.0
2022-08-17 13:55:00,30.29,30.31,30.27,30.29,39361.0,29.0834,29.1026,29.0642,29.0834,39361.0
2022-08-17 14:00:00,30.29,30.53,30.27,30.4,206925.0,29.0834,29.3138,29.0642,29.189,206925.0
2022-08-17 14:05:00,30.4,30.49,30.28,30.44,142591.0,29.189,29.2754,29.0738,29.2274,142591.0
2022-08-17 14:10:00,30.43,30.54,30.39,30.54,71033.0,29.2178,29.3234,29.1794,29.3234,71033.0
2022-08-17 14:15:00,30.55,30.58,30.44,30.49,92636.0,29.333,29.3618,29.2274,29.2754,92636.0
2022-08-17 14:20:00,30.48,30.5,30.39,30.45,51470.0,29.2658,29.285,29.1794,29.237,51470.0
2022-08-17 14:25:00,30.45,30.55,30.43,30.54,60727.0,29.237,29.333,29.2178,29.3234,60727.0
2022-08-17 14:30:00,30.55,30.6,30.5,30.55,60262.0,29.333,29.381,29.285,29.333,60262.0
2022-08-17 14:35:00,30.55,30.63,30.54,30.62,50848.0,29.333,29.4098,29.3234,29.4002,50848.0
2022-08-17 14:40:00,30.62,30.63,30.5,30.5,80198.0,29.4002,29.4098,29.285,29.285,80198.0
2022-08-17 14:45:00,30.5,30.54,30.46,30.49,52089.0,29.285,29.3234,29.2466,29.2754,52089.0
2022-08-17 14:50:00,30.5,30.51,30.41,30.41,106258.0,29.285,29.2946,29.1986,29.1986,106258.0
2022-08-17 14:55:00,30.41,30.46,30.39,30.41,67103.0,29.1986,29.2466,29.1794,29.1986,67103.0
2022-08-17 15:00:00,30.4,30.45,30.39,30.44,50654.0,29.189,29.237,29.1794,29.2274,50654.0
2022-08-17 15:05:00,30.44,30.48,30.39,30.41,70626.0,29.2274,29.2658,29.1794,29.1986,70626.0
2022-08-17 15:10:00,30.41,30.42,30.26,30.33,115083.0,29.1986,29.2082,29.0546,29.1218,115083.0
2022-08-17 15:15:00,30.33,30.34,30.28,30.28,60544.0,29.1218,29.1314,29.0738,29.0738,60544.0
2022-08-17 15:20:00,30.28,30.33,30.25,30.33,63753.0,29.0738,29.1218,29.045,29.1218,63753.0
2022-08-17 15:25:00,30.33,30.35,30.26,30.29,97211.0,29.1218,29.141,29.0546,29.0834,97211.0
2022-08-17 15:30:00,30.29,30.29,30.23,30.25,111467.0,29.0834,29.0834,29.0258,29.045,111467.0
2022-08-17 15:35:00,30.25,30.3,30.24,30.27,131174.0,29.045,29.093,29.0354,29.0642,131174.0
2022-08-17 15:40:00,30.27,30.28,30.24,30.26,161965.0,29.0642,29.0738,29.0354,29.0546,161965.0
2022-08-17 15:45:00,30.26,30.26,30.16,30.16,165779.0,29.0546,29.0546,28.9585,28.9585,165779.0
2022-08-17 15:50:00,30.17,30.23,30.15,30.21,288930.0,28.9682,29.0258,28.9489,29.0066,288930.0
2022-08-17 15:55:00,30.21,30.27,30.19,30.23,789954.0,29.0066,29.0642,28.9874,29.0258,789954.0
2022-08-18 09:30:00,30.7,30.92,30.66,30.7,432631.0,29.477,29.6883,29.4386,29.477,432631.0
2022-08-18 09:35:00,30.7,30.77,30.64,30.67,130648.0,29.477,29.5442,29.4194,29.4482,130648.0
2022-08-18 09:40:00,30.67,30.9,30.58,30.88,185365.0,29.4482,29.6691,29.3618,29.6499,185365.0
2022-08-18 09:45:00,30.89,30.89,30.65,30.67,385679.0,29.6595,29.6595,29.429,29.4482,385679.0
2022-08-18 09:50:00,30.67,30.82,30.65,30.72,60258.0,29.4482,29.5923,29.429,29.4962,60258.0
2022-08-18 09:55:00,30.72,30.87,30.71,30.79,102088.0,29.4962,29.6403,29.4866,29.5635,102088.0
2022-08-18 10:00:00,30.79,30.8,30.66,30.68,118122.0,29.5635,29.5731,29.4386,29.4578,118122.0
2022-08-18 10:05:00,30.68,30.68,30.55,30.67,107869.0,29.4578,29.4578,29.333,29.4482,107869.0
2022-08-18 10:10:00,30.68,30.75,30.65,30.74,92087.0,29.4578,29.525,29.429,29.5154,92087.0
2022-08-18 10:15:00,30.74,30.83,30.69,30.78,127053.0,29.5154,29.6019,29.4674,29.5539,127053.0
2022-08-18 10:20:00,30.78,30.85,30.75,30.84,113051.0,29.5539,29.6211,29.525,29.6115,113051.0
2022-08-18 10:25:00,30.82,30.83,30.77,30.82,113290.0,29.5923,29.6019,29.5442,29.5923,113290.0
2022-08-18 10:30:00,30.82,30.89,30.66,30.71,155767.0,29.5923,29.6595,29.4386,29.4866,155767.0
2022-08-18 10:35:00,30.71,30.76,30.64,30.74,140829.0,29.4866,29.5346,29.4194,29.5154,140829.0
2022-08-18 10:40:00,30.74,30.86,30.72,30.86,153268.0,29.5154,29.6307,29.4962,29.6307,153268.0
2022-08-18 10:45:00,30.86,30.89,30.79,30.89,213605.0,29.6307,29.6595,29.5635,29.6595,213605.0
2022-08-18 10:50:00,30.89,30.98,30.88,30.98,177931.0,29.6595,29.7459,29.6499,29.7459,177931.0
2022-08-18 10:55:00,30.98,31.0,30.81,30.83,130048.0,29.7459,29.7651,29.5827,29.6019,130048.0
2022-08-18 11:00:00,30.84,30.9,30.77,30.78,125268.0,29.6115,29.6691,29.5442,29.5539,125268.0
2022-08-18 11:05:00,30.78,30.82,30.7,30.79,103796.0,29.5539,29.5923,29.477,29.5635,103796.0
2022-08-18 11:10:00,30.79,30.84,30.77,30.82,62093.0,29.5635,29.6115,29.5442,29.5923,62093.0
2022-08-18 11:15:00,30.82,30.92,30.81,30.88,82123.0,29.5923,29.6883,29.5827,29.6499,82123.0
2022-08-18 11:20:00,30.88,30.91,30.84,30.9,50697.0,29.6499,29.6787,29.6115,29.6691,50697.0
2022-08-18 11:25:00,30.91,30.91,30.85,30.89,63633.0,29.6787,29.6787,29.6211,29.6595,63633.0
2022-08-18 11:30:00,30.89,30.96,30.86,30.91,107101.0,29.6595,29.7267,29.6307,29.6787,107101.0
2022-08-18 11:35:00,30.91,31.13,30.88,31.13,228996.0,29.6787,29.8899,29.6499,29.8899,228996.0
2022-08-18 11:40:00,31.13,31.17,31.07,31.12,170919.0,29.8899,29.9283,29.8323,29.8803,170919.0
2022-08-18 11:45:00,31.12,31.18,31.11,31.16,88332.0,29.8803,29.9379,29.8707,29.9187,88332.0
2022-08-18 11:50:00,31.17,31.19,31.12,31.15,109250.0,29.9283,29.9475,29.8803,29.9091,109250.0
2022-08-18 11:55:00,31.15,31.18,31.08,31.11,98094.0,29.9091,29.9379,29.8419,29.8707,98094.0
2022-08-18 12:00:00,31.11,31.14,31.1,31.13,59782.0,29.8707,29.8995,29.8611,29.8899,59782.0
2022-08-18 12:05:00,31.13,31.17,31.11,31.12,43404.0,29.8899,29.9283,29.8707,29.8803,43404.0
2022-08-18 12:10:00,31.12,31.13,31.05,31.06,65258.0,29.8803,29.8899,29.8131,29.8227,65258.0
2022-08-18 12:15:00,31.06,31.08,31.02,31.04,37767.0,29.8227,29.8419,29.7843,29.8035,37767.0
2022-08-18 12:20:00,31.04,31.04,30.87,30.88,88983.0,29.8035,29.8035,29.6403,29.6499,88983.0
2022-08-18 12:25:00,30.88,30.91,30.84,30.88,81826.0,29.6499,29.6787,29.6115,29.6499,81826.0
2022-08-18 12:30:00,30.88,30.88,30.83,30.88,96297.0,29.6499,29.6499,29.6019,29.6499,96297.0
2022-08-18 12:35:00,30.88,30.93,30.82,30.91,284668.0,29.6499,29.6979,29.5923,29.6787,284668.0
2022-08-18 12:40:00,30.92,31.01,30.9,30.92,289944.0,29.6883,29.7747,29.6691,29.6883,289944.0
2022-08-18 12:45:00,30.93,31.07,30.9,31.05,224111.0,29.6979,29.8323,29.6691,29.8131,224111.0
2022-08-18 12:50:00,31.05,31.07,31.0,31.04,82873.0,29.8131,29.8323,29.7651,29.8035,82873.0
2022-08-18 12:55:00,31.05,31.1,31.03,31.09,141110.0,29.8131,29.8611,29.7939,29.8515,141110.0
2022-08-18 13:00:00,31.09,31.13,31.07,31.09,108310.0,29.8515,29.8899,29.8323,29.8515,108310.0
2022-08-18 13:05:00,31.09,31.18,31.09,31.18,112557.0,29.8515,29.9379,29.8515,29.9379,112557.0
2022-08-18 13:10:00,31.18,31.22,31.15,31.16,69218.0,29.9379,29.9763,29.9091,29.9187,69218.0
2022-08-18 13:15:00,31.16,31.21,31.15,31.21,48044.0,29.9187,29.9667,29.9091,29.9667,48044.0
2022-08-18 13:20:00,31.21,31.26,31.2,31.23,89614.0,29.9667,30.0147,29.9571,29.9859,89614.0
2022-08-18 13:25:00,31.24,31.31,31.22,31.3,108689.0,29.9955,30.0627,29.9763,30.0531,108689.0
2022-08-18 13:30:00,31.3,31.33,31.25,31.33,200186.0,30.0531,30.0819,30.0051,30.0819,200186.0
2022-08-18 13:35:00,31.32,31.35,31.3,31.35,92454.0,30.0723,30.1011,30.0531,30.1011,92454.0
2022-08-18 13:40:00,31.35,31.4,31.34,31.38,78474.0,30.1011,30.1492,30.0915,30.1299,78474.0
2022-08-18 13:45:00,31.39,31.39,31.35,31.37,67588.0,30.1396,30.1396,30.1011,30.1203,67588.0
2022-08-18 13:50:00,31.37,31.38,31.34,31.37,101877.0,30.1203,30.1299,30.0915,30.1203,101877.0
2022-08-18 13:55:00,31.37,31.38,31.31,31.37,203804.0,30.1203,30.1299,30.0627,30.1203,203804.0
2022-08-18 14:00:00,31.37,31.39,31.33,31.34,83308.0,30.1203,30.1396,30.0819,30.0915,83308.0
2022-08-18 14:05:00,31.34,31.4,31.32,31.4,163057.0,30.0915,30.1492,30.0723,30.1492,163057.0
2022-08-18 14:10:00,31.4,31.4,31.32,31.36,63656.0,30.1492,30.1492,30.0723,30.1107,63656.0
2022-08-18 14:15:00,31.36,31.37,31.31,31.33,88087.0,30.1107,30.1203,30.0627,30.0819,88087.0
2022-08-18 14:20:00,31.32,31.34,31.28,31.34,81728.0,30.0723,30.0915,30.0339,30.0915,81728.0
2022-08-18 14:25:00,31.33,31.33,31.28,31.32,79488.0,30.0819,30.0819,30.0339,30.0723,79488.0
2022-08-18 14:30:00,31.31,31.32,31.27,31.31,60473.0,30.0627,30.0723,30.0243,30.0627,60473.0
2022-08-18 14:35:00,31.31,31.31,31.26,31.27,51103.0,30.0627,30.0627,30.0147,30.0243,51103.0
2022-08-18 14:40:00,31.27,31.28,31.24,31.28,69634.0,30.0243,30.0339,29.9955,30.0339,69634.0
2022-08-18 14:45:00,31.29,31.29,31.21,31.24,59709.0,30.0435,30.0435,29.9667,29.9955,59709.0
2022-08-18 14:50:00,31.24,31.3,31.23,31.3,42463.0,29.9955,30.0531,29.9859,30.0531,42463.0
2022-08-18 14:55:00,31.3,31.32,31.27,31.29,58421.0,30.0531,30.0723,30.0243,30.0435,58421.0
2022-08-18 15:00:00,31.29,31.34,31.27,31.33,38833.0,30.0435,30.0915,30.0243,30.0819,38833.0
2022-08-18 15:05:00,31.33,31.34,31.32,31.34,61387.0,30.0819,30.0915,30.0723,30.0915,61387.0
2022-08-18 15:10:00,31.34,31.36,31.32,31.35,42492.0,30.0915,30.1107,30.0723,30.1011,42492.0
2022-08-18 15:15:00,31.35,31.38,31.33,31.36,97495.0,30.1011,30.1299,30.0819,30.1107,97495.0
2022-08-18 15:20:00,31.36,31.37,31.29,31.36,144390.0,30.1107,30.1203,30.0435,30.1107,144390.0
2022-08-18 15:25:00,31.36,31.36,31.31,31.34,71188.0,30.1107,30.1107,30.0627,30.0915,71188.0
2022-08-18 15:30:00,31.34,31.4,31.32,31.4,84443.0,30.0915,30.1492,30.0723,30.1492,84443.0
2022-08-18 15:35:00,31.4,31.4,31.35,31.35,102340.0,30.1492,30.1492,30.1011,30.1011,102340.0
2022-08-18 15:40:00,31.36,31.37,31.29,31.32,176950.0,30.1107,30.1203,30.0435,30.0723,176950.0
2022-08-18 15:45:00,31.32,31.34,31.29,31.32,151459.0,30.0723,30.0915,30.0435,30.0723,151459.0
2022-08-18 15:50:00,31.31,31.31,31.23,31.24,226273.0,30.0627,30.0627,29.9859,29.9955,226273.0
2022-08-18 15:55:00,31.24,31.26,31.18,31.25,706498.0,29.9955,30.0147,29.9379,30.0051,706498.0
2022-08-19 09:30:00,30.9,31.02,30.58,30.74,516115.0,29.6691,29.7843,29.3618,29.5154,516115.0
2022-08-19 09:35:00,30.73,30.86,30.7,30.76,108575.0,29.5058,29.6307,29.477,29.5346,108575.0
2022-08-19 09:40:00,30.75,30.8,30.68,30.76,162342.0,29.525,29.5731,29.4578,29.5346,162342.0
2022-08-19 09:45:00,30.76,30.81,30.58,30.62,146378.0,29.5346,29.5827,29.3618,29.4002,146378.0
2022-08-19 09:50:00,30.62,30.63,30.53,30.57,144466.0,29.4002,29.4098,29.3138,29.3522,144466.0
2022-08-19 09:55:00,30.57,30.66,30.56,30.61,88442.0,29.3522,29.4386,29.3426,29.3906,88442.0
2022-08-19 10:00:00,30.6,30.66,30.51,30.59,153728.0,29.381,29.4386,29.2946,29.3714,153728.0
2022-08-19 10:05:00,30.59,30.65,30.47,30.48,208098.0,29.3714,29.429,29.2562,29.2658,208098.0
2022-08-19 10:10:00,30.48,30.56,30.47,30.49,51376.0,29.2658,29.3426,29.2562,29.2754,51376.0
2022-08-19 10:15:00,30.5,30.55,30.44,30.51,138609.0,29.285,29.333,29.2274,29.2946,138609.0
2022-08-19 10:20:00,30.51,30.57,30.42,30.44,231637.0,29.2946,29.3522,29.2082,29.2274,231637.0
2022-08-19 10:25:00,30.44,30.47,30.38,30.44,78285.0,29.2274,29.2562,29.1698,29.2274,78285.0
2022-08-19 10:30:00,30.45,30.52,30.41,30.44,125227.0,29.237,29.3042,29.1986,29.2274,125227.0
2022-08-19 10:35:00,30.44,30.47,30.37,30.38,96627.0,29.2274,29.2562,29.1602,29.1698,96627.0
2022-08-19 10:40:00,30.38,30.39,30.3,30.34,170106.0,29.1698,29.1794,29.093,29.1314,170106.0
2022-08-19 10:45:00,30.34,30.39,30.33,30.37,106836.0,29.1314,29.1794,29.1218,29.1602,106836.0
2022-08-19 10:50:00,30.36,30.38,30.28,30.33,191715.0,29.1506,29.1698,29.0738,29.1218,191715.0
2022-08-19 10:55:00,30.32,30.33,30.24,30.25,135609.0,29.1122,29.1218,29.0354,29.045,135609.0
2022-08-19 11:00:00,30.25,30.25,30.14,30.16,223921.0,29.045,29.045,28.9393,28.9585,223921.0
2022-08-19 11:05:00,30.15,30.17,30.05,30.06,221552.0,28.9489,28.9682,28.8529,28.8625,221552.0
2022-08-19 11:10:00,30.05,30.16,30.03,30.16,207965.0,28.8529,28.9585,28.8337,28.9585,207965.0
2022-08-19 11:15:00,30.16,30.21,30.15,30.19,120238.0,28.9585,29.0066,28.9489,28.9874,120238.0
2022-08-19 11:20:00,30.2,30.25,30.18,30.21,90256.0,28.997,29.045,28.9778,29.0066,90256.0
2022-08-19 11:25:00,30.2,30.27,30.18,30.26,148952.0,28.997,29.0642,28.9778,29.0546,148952.0
2022-08-19 11:30:00,30.26,30.33,30.24,30.3,94301.0,29.0546,29.1218,29.0354,29.093,94301.0
2022-08-19 11:35:00,30.31,30.37,30.3,30.35,83571.0,29.1026,29.1602,29.093,29.141,83571.0
2022-08-19 11:40:00,30.36,30.43,30.34,30.41,97226.0,29.1506,29.2178,29.1314,29.1986,97226.0
2022-08-19 11:45:00,30.41,30.49,30.39,30.44,93029.0,29.1986,29.2754,29.1794,29.2274,93029.0
2022-08-19 11:50:00,30.43,30.45,30.37,30.4,167943.0,29.2178,29.237,29.1602,29.189,167943.0
2022-08-19 11:55:00,30.4,30.4,30.29,30.29,73440.0,29.189,29.189,29.0834,29.0834,73440.0
2022-08-19 12:00:00,30.29,30.3,30.24,30.27,94322.0,29.0834,29.093,29.0354,29.0642,94322.0
2022-08-19 12:05:00,30.27,30.29,30.22,30.24,87344.0,29.0642,29.0834,29.0162,29.0354,87344.0
2022-08-19 12:10:00,30.24,30.29,30.23,30.26,55067.0,29.0354,29.0834,29.0258,29.0546,55067.0
2022-08-19 12:15:00,30.26,30.36,30.25,30.32,101148.0,29.0546,29.1506,29.045,29.1122,101148.0
2022-08-19 12:20:00,30.31,30.33,30.26,30.27,45302.0,29.1026,29.1218,29.0546,29.0642,45302.0
2022-08-19 12:25:00,30.27,30.29,30.26,30.28,131515.0,29.0642,29.0834,29.0546,29.0738,131515.0
2022-08-19 12:30:00,30.28,30.32,30.26,30.32,102439.0,29.0738,29.1122,29.0546,29.1122,102439.0
2022-08-19 12:35:00,30.32,30.38,30.31,30.36,109944.0,29.1122,29.1698,29.1026,29.1506,109944.0
2022-08-19 12:40:00,30.35,30.36,30.29,30.33,56618.0,29.141,29.1506,29.0834,29.1218,56618.0
2022-08-19 12:45:00,30.32,30.34,30.26,30.27,64686.0,29.1122,29.1314,29.0546,29.0642,64686.0
2022-08-19 12:50:00,30.27,30.32,30.26,30.32,57103.0,29.0642,29.1122,29.0546,29.1122,57103.0
2022-08-19 12:55:00,30.31,30.38,30.31,30.35,39550.0,29.1026,29.1698,29.1026,29.141,39550.0
2022-08-19 13:00:00,30.35,30.37,30.32,30.35,34861.0,29.141,29.1602,29.1122,29.141,34861.0
2022-08-19 13:05:00,30.35,30.38,30.32,30.38,51010.0,29.141,29.1698,29.1122,29.1698,51010.0
2022-08-19 13:10:00,30.37,30.38,30.34,30.36,56982.0,29.1602,29.1698,29.1314,29.1506,56982.0
2022-08-19 13:15:00,30.35,30.39,30.34,30.36,35516.0,29.141,29.1794,29.1314,29.1506,35516.0
2022-08-19 13:20:00,30.36,30.37,30.34,30.35,233453.0,29.1506,29.1602,29.1314,29.141,233453.0
2022-08-19 13:25:00,30.34,30.49,30.33,30.48,274669.0,29.1314,29.2754,29.1218,29.2658,274669.0
2022-08-19 13:30:00,30.47,30.51,30.45,30.49,258439.0,29.2562,29.2946,29.237,29.2754,258439.0
2022-08-19 13:35:00,30.5,30.51,30.49,30.51,123522.0,29.285,29.2946,29.2754,29.2946,123522.0
2022-08-19 13:40:00,30.5,30.52,30.49,30.5,82227.0,29.285,29.3042,29.2754,29.285,82227.0
2022-08-19 13:45:00,30.5,30.52,30.49,30.52,127003.0,29.285,29.3042,29.2754,29.3042,127003.0
2022-08-19 13:50:00,30.51,30.54,30.5,30.53,86797.0,29.2946,29.3234,29.285,29.3138,86797.0
2022-08-19 13:55:00,30.54,30.54,30.5,30.51,64647.0,29.3234,29.3234,29.285,29.2946,64647.0
2022-08-19 14:00:00,30.51,30.57,30.5,30.53,101676.0,29.2946,29.3522,29.285,29.3138,101676.0
2022-08-19 14:05:00,30.53,30.57,30.5,30.57,106376.0,29.3138,29.3522,29.285,29.3522,106376.0
2022-08-19 14:10:00,30.57,30.61,30.52,30.55,650742.0,29.3522,29.3906,29.3042,29.333,650742.0
2022-08-19 14:15:00,30.55,30.57,30.51,30.56,78705.0,29.333,29.3522,29.2946,29.3426,78705.0
2022-08-19 14:20:00,30.55,30.56,30.51,30.52,109172.0,29.333,29.3426,29.2946,29.3042,109172.0
2022-08-19 14:25:00,30.53,30.56,30.52,30.55,160465.0,29.3138,29.3426,29.3042,29.333,160465.0
2022-08-19 14:30:00,30.55,30.56,30.52,30.55,62611.0,29.333,29.3426,29.3042,29.333,62611.0
2022-08-19 14:35:00,30.55,30.56,30.5,30.51,65690.0,29.333,29.3426,29.285,29.2946,65690.0
2022-08-19 14:40:00,30.51,30.53,30.47,30.5,81983.0,29.2946,29.3138,29.2562,29.285,81983.0
2022-08-19 14:45:00,30.5,30.5,30.43,30.44,72769.0,29.285,29.285,29.2178,29.2274,72769.0
2022-08-19 14:50:00,30.43,30.45,30.4,30.41,81917.0,29.2178,29.237,29.189,29.1986,81917.0
2022-08-19 14:55:00,30.41,30.43,30.38,30.43,99530.0,29.1986,29.2178,29.1698,29.2178,99530.0
2022-08-19 15:00:00,30.43,30.48,30.42,30.48,100053.0,29.2178,29.2658,29.2082,29.2658,100053.0
2022-08-19 15:05:00,30.48,30.53,30.48,30.53,99085.0,29.2658,29.3138,29.2658,29.3138,99085.0
2022-08-19 15:10:00,30.53,30.57,30.52,30.55,120130.0,29.3138,29.3522,29.3042,29.333,120130.0
2022-08-19 15:15:00,30.55,30.58,30.5,30.52,103931.0,29.333,29.3618,29.285,29.3042,103931.0
2022-08-19 15:20:00,30.52,30.54,30.49,30.53,71702.0,29.3042,29.3234,29.2754,29.3138,71702.0
2022-08-19 15:25:00,30.53,30.55,30.49,30.52,98412.0,29.3138,29.333,29.2754,29.3042,98412.0
2022-08-19 15:30:00,30.52,30.53,30.49,30.5,147421.0,29.3042,29.3138,29.2754,29.285,147421.0
2022-08-19 15:35:00,30.49,30.56,30.49,30.52,131071.0,29.2754,29.3426,29.2754,29.3042,131071.0
2022-08-19 15:40:00,30.52,30.54,30.47,30.53,200615.0,29.3042,29.3234,29.2562,29.3138,200615.0
2022-08-19 15:45:00,30.53,30.53,30.43,30.45,241833.0,29.3138,29.3138,29.2178,29.237,241833.0
2022-08-19 15:50:00,30.46,30.51,30.45,30.48,236067.0,29.2466,29.2946,29.237,29.2658,236067.0
2022-08-19 15:55:00,30.48,30.48,30.42,30.46,631123.0,29.2658,29.2658,29.2082,29.2466,631123.0
2022-08-22 09:30:00,29.9,29.9,29.37,29.38,734501.0,28.7089,28.7089,28.2,28.2096,734501.0
2022-08-22 09:35:00,29.38,29.63,29.33,29.52,407660.0,28.2096,28.4497,28.1616,28.344,407660.0
2022-08-22 09:40:00,29.52,29.63,29.42,29.5,438147.0,28.344,28.4497,28.248,28.3248,438147.0
2022-08-22 09:45:00,29.5,29.5,29.29,29.44,377638.0,28.3248,28.3248,28.1232,28.2672,377638.0
2022-08-22 09:50:00,29.43,29.51,29.32,29.5,320614.0,28.2576,28.3344,28.152,28.3248,320614.0
2022-08-22 09:55:00,29.5,29.51,29.44,29.46,174868.0,28.3248,28.3344,28.2672,28.2864,174868.0
2022-08-22 10:00:00,29.47,29.52,29.36,29.5,179485.0,28.296,28.344,28.1904,28.3248,179485.0
2022-08-22 10:05:00,29.5,29.61,29.46,29.6,220752.0,28.3248,28.4305,28.2864,28.4209,220752.0
2022-08-22 10:10:00,29.61,29.65,29.55,29.63,130068.0,28.4305,28.4689,28.3728,28.4497,130068.0
2022-08-22 10:15:00,29.63,29.68,29.57,29.68,293336.0,28.4497,28.4977,28.3921,28.4977,293336.0
2022-08-22 10:20:00,29.69,29.69,29.55,29.55,98820.0,28.5073,28.5073,28.3728,28.3728,98820.0
2022-08-22 10:25:00,29.55,29.56,29.48,29.48,141807.0,28.3728,28.3825,28.3056,28.3056,141807.0
2022-08-22 10:30:00,29.48,29.53,29.36,29.38,195860.0,28.3056,28.3536,28.1904,28.2096,195860.0
2022-08-22 10:35:00,29.38,29.55,29.37,29.53,170537.0,28.2096,28.3728,28.2,28.3536,170537.0
2022-08-22 10:40:00,29.52,29.62,29.5,29.55,174738.0,28.344,28.4401,28.3248,28.3728,174738.0
2022-08-22 10:45:00,29.55,29.68,29.53,29.63,153532.0,28.3728,28.4977,28.3536,28.4497,153532.0
2022-08-22 10:50:00,29.63,29.67,29.56,29.67,120614.0,28.4497,28.4881,28.3825,28.4881,120614.0
2022-08-22 10:55:00,29.67,29.69,29.59,29.65,59437.0,28.4881,28.5073,28.4113,28.4689,59437.0
2022-08-22 11:00:00,29.64,29.82,29.64,29.77,142756.0,28.4593,28.6321,28.4593,28.5841,142756.0
2022-08-22 11:05:00,29.77,29.79,29.74,29.76,123649.0,28.5841,28.6033,28.5553,28.5745,123649.0
2022-08-22 11:10:00,29.75,29.81,29.68,29.69,282369.0,28.5649,28.6225,28.4977,28.5073,282369.0
2022-08-22 11:15:00,29.68,29.75,29.67,29.72,328215.0,28.4977,28.5649,28.4881,28.5361,328215.0
2022-08-22 11:20:00,29.72,29.83,29.69,29.82,272144.0,28.5361,28.6417,28.5073,28.6321,272144.0
2022-08-22 11:25:00,29.82,29.84,29.77,29.78,109131.0,28.6321,28.6513,28.5841,28.5937,109131.0
2022-08-22 11:30:00,29.78,29.83,29.7,29.8,87784.0,28.5937,28.6417,28.5169,28.6129,87784.0
2022-08-22 11:35:00,29.81,29.9,29.81,29.87,66615.0,28.6225,28.7089,28.6225,28.6801,66615.0
2022-08-22 11:40:00,29.87,29.91,29.84,29.85,80451.0,28.6801,28.7185,28.6513,28.6609,80451.0
2022-08-22 11:45:00,29.84,29.87,29.8,29.83,88143.0,28.6513,28.6801,28.6129,28.6417,88143.0
2022-08-22 11:50:00,29.83,29.86,29.81,29.86,124796.0,28.6417,28.6705,28.6225,28.6705,124796.0
2022-08-22 11:55:00,29.84,29.9,29.83,29.87,65297.0,28.6513,28.7089,28.6417,28.6801,65297.0
2022-08-22 12:00:00,29.87,29.88,29.81,29.84,122756.0,28.6801,28.6897,28.6225,28.6513,122756.0
2022-08-22 12:05:00,29.84,29.87,29.76,29.77,150037.0,28.6513,28.6801,28.5745,28.5841,150037.0
2022-08-22 12:10:00,29.77,29.82,29.75,29.78,77643.0,28.5841,28.6321,28.5649,28.5937,77643.0
2022-08-22 12:15:00,29.78,29.85,29.76,29.85,45902.0,28.5937,28.6609,28.5745,28.6609,45902.0
2022-08-22 12:20:00,29.84,29.88,29.81,29.86,86075.0,28.6513,28.6897,28.6225,28.6705,86075.0
2022-08-22 12:25:00,29.86,29.86,29.76,29.78,46723.0,28.6705,28.6705,28.5745,28.5937,46723.0
2022-08-22 12:30:00,29.79,29.84,29.77,29.83,42159.0,28.6033,28.6513,28.5841,28.6417,42159.0
2022-08-22 12:35:00,29.82,29.88,29.82,29.87,56101.0,28.6321,28.6897,28.6321,28.6801,56101.0
2022-08-22 12:40:00,29.87,29.87,29.82,29.83,46488.0,28.6801,28.6801,28.6321,28.6417,46488.0
2022-08-22 12:45:00,29.83,29.86,29.79,29.84,78161.0,28.6417,28.6705,28.6033,28.6513,78161.0
2022-08-22 12:50:00,29.83,29.9,29.83,29.89,96239.0,28.6417,28.7089,28.6417,28.6993,96239.0
2022-08-22 12:55:00,29.89,29.9,29.84,29.88,49730.0,28.6993,28.7089,28.6513,28.6897,49730.0
2022-08-22 13:00:00,29.88,29.89,29.8,29.82,59582.0,28.6897,28.6993,28.6129,28.6321,59582.0
2022-08-22 13:05:00,29.82,29.83,29.8,29.81,42397.0,28.6321,28.6417,28.6129,28.6225,42397.0
2022-08-22 13:10:00,29.82,29.84,29.79,29.83,113220.0,28.6321,28.6513,28.6033,28.6417,113220.0
2022-08-22 13:15:00,29.82,29.84,29.8,29.84,74513.0,28.6321,28.6513,28.6129,28.6513,74513.0
2022-08-22 13:20:00,29.83,29.84,29.77,29.79,83209.0,28.6417,28.6513,28.5841,28.6033,83209.0
2022-08-22 13:25:00,29.78,29.82,29.76,29.79,107116.0,28.5937,28.6321,28.5745,28.6033,107116.0
2022-08-22 13:30:00,29.78,29.81,29.75,29.8,67381.0,28.5937,28.6225,28.5649,28.6129,67381.0
2022-08-22 13:35:00,29.8,29.87,29.79,29.84,93636.0,28.6129,28.6801,28.6033,28.6513,93636.0
2022-08-22 13:40:00,29.84,29.87,29.82,29.83,50959.0,28.6513,28.6801,28.6321,28.6417,50959.0
2022-08-22 13:45:00,29.82,29.84,29.78,29.8,72279.0,28.6321,28.6513,28.5937,28.6129,72279.0
2022-08-22 13:50:00,29.8,29.86,29.78,29.86,55894.0,28.6129,28.6705,28.5937,28.6705,55894.0
2022-08-22 13:55:00,29.86,29.86,29.78,29.81,64697.0,28.6705,28.6705,28.5937,28.6225,64697.0
2022-08-22 14:00:00,29.81,29.91,29.81,29.85,146246.0,28.6225,28.7185,28.6225,28.6609,146246.0
2022-08-22 14:05:00,29.85,29.86,29.82,29.83,53888.0,28.6609,28.6705,28.6321,28.6417,53888.0
2022-08-22 14:10:00,29.83,29.87,29.81,29.85,115404.0,28.6417,28.6801,28.6225,28.6609,115404.0
2022-08-22 14:15:00,29.85,29.88,29.83,29.88,43049.0,28.6609,28.6897,28.6417,28.6897,43049.0
2022-08-22 14:20:00,29.88,29.89,29.82,29.83,61804.0,28.6897,28.6993,28.6321,28.6417,61804.0
2022-08-22 14:25:00,29.83,29.85,29.8,29.82,92868.0,28.6417,28.6609,28.6129,28.6321,92868.0
2022-08-22 14:30:00,29.81,29.83,29.77,29.81,57967.0,28.6225,28.6417,28.5841,28.6225,57967.0
2022-08-22 14:35:00,29.81,29.82,29.79,29.8,52107.0,28.6225,28.6321,28.6033,28.6129,52107.0
2022-08-22 14:40:00,29.8,29.82,29.79,29.8,48028.0,28.6129,28.6321,28.6033,28.6129,48028.0
2022-08-22 14:45:00,29.8,29.87,29.8,29.87,105742.0,28.6129,28.6801,28.6129,28.6801,105742.0
2022-08-22 14:50:00,29.87,29.89,29.85,29.86,107628.0,28.6801,28.6993,28.6609,28.6705,107628.0
2022-08-22 14:55:00,29.86,29.87,29.81,29.86,112254.0,28.6705,28.6801,28.6225,28.6705,112254.0
2022-08-22 15:00:00,29.86,29.91,29.85,29.86,84818.0,28.6705,28.7185,28.6609,28.6705,84818.0
2022-08-22 15:05:00,29.86,29.88,29.83,29.88,143049.0,28.6705,28.6897,28.6417,28.6897,143049.0
2022-08-22 15:10:00,29.88,29.91,29.87,29.88,102773.0,28.6897,28.7185,28.6801,28.6897,102773.0
2022-08-22 15:15:00,29.88,29.91,29.86,29.87,132483.0,28.6897,28.7185,28.6705,28.6801,132483.0
2022-08-22 15:20:00,29.87,29.87,29.8,29.81,156061.0,28.6801,28.6801,28.6129,28.6225,156061.0
2022-08-22 15:25:00,29.82,29.84,29.78,29.8,130942.0,28.6321,28.6513,28.5937,28.6129,130942.0
2022-08-22 15:30:00,29.8,29.81,29.76,29.77,91643.0,28.6129,28.6225,28.5745,28.5841,91643.0
2022-08-22 15:35:00,29.77,29.82,29.76,29.79,157802.0,28.5841,28.6321,28.5745,28.6033,157802.0
2022-08-22 15:40:00,29.78,29.79,29.69,29.7,166460.0,28.5937,28.6033,28.5073,28.5169,166460.0
2022-08-22 15:45:00,29.69,29.75,29.67,29.75,183547.0,28.5073,28.5649,28.4881,28.5649,183547.0
2022-08-22 15:50:00,29.74,29.85,29.73,29.83,306803.0,28.5553,28.6609,28.5457,28.6417,306803.0
2022-08-22 15:55:00,29.83,29.87,29.8,29.85,757030.0,28.6417,28.6801,28.6129,28.6609,757030.0
2022-08-23 09:30:00,30.48,30.68,30.39,30.67,330250.0,29.2658,29.4578,29.1794,29.4482,330250.0
2022-08-23 09:35:00,30.68,31.14,30.68,31.09,395936.0,29.4578,29.8995,29.4578,29.8515,395936.0
2022-08-23 09:40:00,31.09,31.32,31.06,31.17,388978.0,29.8515,30.0723,29.8227,29.9283,388978.0
2022-08-23 09:45:00,31.18,31.39,31.13,31.33,395284.0,29.9379,30.1396,29.8899,30.0819,395284.0
2022-08-23 09:50:00,31.33,31.5,31.33,31.44,233229.0,30.0819,30.2452,30.0819,30.1876,233229.0
2022-08-23 09:55:00,31.45,31.51,31.37,31.47,251047.0,30.1972,30.2548,30.1203,30.2164,251047.0
2022-08-23 10:00:00,31.46,31.59,31.36,31.42,284240.0,30.2068,30.3316,30.1107,30.1684,284240.0
2022-08-23 10:05:00,31.43,31.64,31.42,31.64,261439.0,30.178,30.3796,30.1684,30.3796,261439.0
2022-08-23 10:10:00,31.64,31.67,31.52,31.53,275482.0,30.3796,30.4084,30.2644,30.274,275482.0
2022-08-23 10:15:00,31.54,31.6,31.43,31.53,258647.0,30.2836,30.3412,30.178,30.274,258647.0
2022-08-23 10:20:00,31.53,31.76,31.53,31.64,306771.0,30.274,30.4948,30.274,30.3796,306771.0
2022-08-23 10:25:00,31.64,31.64,31.42,31.42,195917.0,30.3796,30.3796,30.1684,30.1684,195917.0
2022-08-23 10:30:00,31.43,31.66,31.38,31.64,203187.0,30.178,30.3988,30.1299,30.3796,203187.0
2022-08-23 10:35:00,31.65,31.67,31.46,31.51,168539.0,30.3892,30.4084,30.2068,30.2548,168539.0
2022-08-23 10:40:00,31.51,31.66,31.46,31.58,128119.0,30.2548,30.3988,30.2068,30.322,128119.0
2022-08-23 10:45:00,31.58,31.65,31.54,31.65,110335.0,30.322,30.3892,30.2836,30.3892,110335.0
2022-08-23 10:50:00,31.65,31.75,31.63,31.64,141120.0,30.3892,30.4852,30.37,30.3796,141120.0
2022-08-23 10:55:00,31.63,31.66,31.56,31.6,219275.0,30.37,30.3988,30.3028,30.3412,219275.0
2022-08-23 11:00:00,31.6,31.63,31.45,31.54,227385.0,30.3412,30.37,30.1972,30.2836,227385.0
2022-08-23 11:05:00,31.53,31.61,31.47,31.6,122607.0,30.274,30.3508,30.2164,30.3412,122607.0
2022-08-23 11:10:00,31.6,31.64,31.55,31.59,255213.0,30.3412,30.3796,30.2932,30.3316,255213.0
2022-08-23 11:15:00,31.6,31.65,31.56,31.56,299808.0,30.3412,30.3892,30.3028,30.3028,299808.0
2022-08-23 11:20:00,31.56,31.63,31.54,31.6,183950.0,30.3028,30.37,30.2836,30.3412,183950.0
2022-08-23 11:25:00,31.61,31.66,31.51,31.51,169161.0,30.3508,30.3988,30.2548,30.2548,169161.0
2022-08-23 11:30:00,31.52,31.53,31.44,31.45,127075.0,30.2644,30.274,30.1876,30.1972,127075.0
2022-08-23 11:35:00,31.46,31.52,31.45,31.48,130850.0,30.2068,30.2644,30.1972,30.226,130850.0
2022-08-23 11:40:00,31.48,31.5,31.35,31.47,311016.0,30.226,30.2452,30.1011,30.2164,311016.0
2022-08-23 11:45:00,31.48,31.56,31.47,31.52,108583.0,30.226,30.3028,30.2164,30.2644,108583.0
2022-08-23 11:50:00,31.52,31.53,31.46,31.51,109847.0,30.2644,30.274,30.2068,30.2548,109847.0
2022-08-23 11:55:00,31.51,31.56,31.43,31.55,118467.0,30.2548,30.3028,30.178,30.2932,118467.0
2022-08-23 12:00:00,31.56,31.57,31.46,31.49,96878.0,30.3028,30.3124,30.2068,30.2356,96878.0
2022-08-23 12:05:00,31.49,31.56,31.43,31.56,93464.0,30.2356,30.3028,30.178,30.3028,93464.0
2022-08-23 12:10:00,31.56,31.56,31.49,31.54,109917.0,30.3028,30.3028,30.2356,30.2836,109917.0
2022-08-23 12:15:00,31.52,31.56,31.49,31.53,102015.0,30.2644,30.3028,30.2356,30.274,102015.0
2022-08-23 12:20:00,31.53,31.54,31.47,31.5,110062.0,30.274,30.2836,30.2164,30.2452,110062.0
2022-08-23 12:25:00,31.5,31.55,31.47,31.48,109378.0,30.2452,30.2932,30.2164,30.226,109378.0
2022-08-23 12:30:00,31.49,31.57,31.47,31.56,121430.0,30.2356,30.3124,30.2164,30.3028,121430.0
2022-08-23 12:35:00,31.56,31.65,31.55,31.6,116282.0,30.3028,30.3892,30.2932,30.3412,116282.0
2022-08-23 12:40:00,31.61,31.66,31.58,31.66,97773.0,30.3508,30.3988,30.322,30.3988,97773.0
2022-08-23 12:45:00,31.66,31.71,31.63,31.68,140596.0,30.3988,30.4468,30.37,30.418,140596.0
2022-08-23 12:50:00,31.67,31.76,31.66,31.75,159714.0,30.4084,30.4948,30.3988,30.4852,159714.0
2022-08-23 12:55:00,31.74,31.83,31.72,31.83,121965.0,30.4756,30.562,30.4564,30.562,121965.0
2022-08-23 13:00:00,31.82,31.9,31.8,31.88,207169.0,30.5524,30.6292,30.5332,30.61,207169.0
2022-08-23 13:05:00,31.88,31.89,31.83,31.87,225892.0,30.61,30.6196,30.562,30.6004,225892.0
2022-08-23 13:10:00,31.87,31.9,31.77,31.87,255256.0,30.6004,30.6292,30.5044,30.6004,255256.0
2022-08-23 13:15:00,31.87,31.87,31.76,31.82,141892.0,30.6004,30.6004,30.4948,30.5524,141892.0
2022-08-23 13:20:00,31.81,31.88,31.78,31.86,146804.0,30.5428,30.61,30.514,30.5908,146804.0
2022-08-23 13:25:00,31.86,31.99,31.83,31.96,210885.0,30.5908,30.7156,30.562,30.6868,210885.0
2022-08-23 13:30:00,31.97,32.04,31.96,32.03,233026.0,30.6964,30.7637,30.6868,30.7541,233026.0
2022-08-23 13:35:00,32.04,32.04,31.85,31.89,158031.0,30.7637,30.7637,30.5812,30.6196,158031.0
2022-08-23 13:40:00,31.88,31.93,31.87,31.9,201518.0,30.61,30.658,30.6004,30.6292,201518.0
2022-08-23 13:45:00,31.89,31.95,31.84,31.86,120493.0,30.6196,30.6772,30.5716,30.5908,120493.0
2022-08-23 13:50:00,31.86,31.86,31.74,31.76,277290.0,30.5908,30.5908,30.4756,30.4948,277290.0
2022-08-23 13:55:00,31.75,31.81,31.68,31.72,163870.0,30.4852,30.5428,30.418,30.4564,163870.0
2022-08-23 14:00:00,31.73,31.73,31.66,31.67,215394.0,30.466,30.466,30.3988,30.4084,215394.0
2022-08-23 14:05:00,31.67,31.74,31.67,31.72,102250.0,30.4084,30.4756,30.4084,30.4564,102250.0
2022-08-23 14:10:00,31.72,31.75,31.67,31.73,74444.0,30.4564,30.4852,30.4084,30.466,74444.0
2022-08-23 14:15:00,31.73,31.77,31.71,31.74,141073.0,30.466,30.5044,30.4468,30.4756,141073.0
2022-08-23 14:20:00,31.74,31.77,31.7,31.76,81043.0,30.4756,30.5044,30.4372,30.4948,81043.0
2022-08-23 14:25:00,31.76,31.81,31.72,31.78,259769.0,30.4948,30.5428,30.4564,30.514,259769.0
2022-08-23 14:30:00,31.78,31.79,31.68,31.71,161690.0,30.514,30.5236,30.418,30.4468,161690.0
2022-08-23 14:35:00,31.71,31.76,31.68,31.75,109430.0,30.4468,30.4948,30.418,30.4852,109430.0
2022-08-23 14:40:00,31.75,31.82,31.72,31.8,71920.0,30.4852,30.5524,30.4564,30.5332,71920.0
2022-08-23 14:45:00,31.79,31.8,31.74,31.78,97436.0,30.5236,30.5332,30.4756,30.514,97436.0
2022-08-23 14:50:00,31.79,31.81,31.76,31.77,129616.0,30.5236,30.5428,30.4948,30.5044,129616.0
2022-08-23 14:55:00,31.78,31.85,31.77,31.84,153273.0,30.514,30.5812,30.5044,30.5716,153273.0
2022-08-23 15:00:00,31.84,31.86,31.78,31.8,139301.0,30.5716,30.5908,30.514,30.5332,139301.0
2022-08-23 15:05:00,31.81,31.82,31.77,31.8,113155.0,30.5428,30.5524,30.5044,30.5332,113155.0
2022-08-23 15:10:00,31.8,31.82,31.76,31.78,118159.0,30.5332,30.5524,30.4948,30.514,118159.0
2022-08-23 15:15:00,31.78,31.87,31.78,31.86,124187.0,30.514,30.6004,30.514,30.5908,124187.0
2022-08-23 15:20:00,31.86,31.86,31.76,31.77,138882.0,30.5908,30.5908,30.4948,30.5044,138882.0
2022-08-23 15:25:00,31.77,31.85,31.74,31.84,254373.0,30.5044,30.5812,30.4756,30.5716,254373.0
2022-08-23 15:30:00,31.85,31.86,31.79,31.85,228481.0,30.5812,30.5908,30.5236,30.5812,228481.0
2022-08-23 15:35:00,31.85,31.87,31.8,31.81,248537.0,30.5812,30.6004,30.5332,30.5428,248537.0
2022-08-23 15:40:00,31.81,31.84,31.8,31.81,247026.0,30.5428,30.5716,30.5332,30.5428,247026.0
2022-08-23 15:45:00,31.81,31.85,31.8,31.84,288645.0,30.5428,30.5812,30.5332,30.5716,288645.0
2022-08-23 15:50:00,31.84,31.84,31.78,31.81,511353.0,30.5716,30.5716,30.514,30.5428,511353.0
2022-08-23 15:55:00,31.81,31.83,31.78,31.79,802317.0,30.5428,30.562,30.514,30.5236,802317.0
2022-08-24 09:30:00,31.07,31.22,30.9,30.99,544232.0,29.8323,29.9763,29.6691,29.7555,544232.0
2022-08-24 09:35:00,30.96,31.52,30.93,31.52,299260.0,29.7267,30.2644,29.6979,30.2644,299260.0
2022-08-24 09:40:00,31.51,31.64,31.37,31.62,150581.0,30.2548,30.3796,30.1203,30.3604,150581.0
2022-08-24 09:45:00,31.62,31.62,31.42,31.43,161947.0,30.3604,30.3604,30.1684,30.178,161947.0
2022-08-24 09:50:00,31.42,31.48,31.36,31.42,129246.0,30.1684,30.226,30.1107,30.1684,129246.0
2022-08-24 09:55:00,31.42,31.42,31.29,31.3,187641.0,30.1684,30.1684,30.0435,30.0531,187641.0
2022-08-24 10:00:00,31.3,31.4,31.14,31.15,153256.0,30.0531,30.1492,29.8995,29.9091,153256.0
2022-08-24 10:05:00,31.16,31.23,31.13,31.19,183450.0,29.9187,29.9859,29.8899,29.9475,183450.0
2022-08-24 10:10:00,31.2,31.28,31.18,31.21,193159.0,29.9571,30.0339,29.9379,29.9667,193159.0
2022-08-24 10:15:00,31.21,31.42,31.19,31.39,151627.0,29.9667,30.1684,29.9475,30.1396,151627.0
2022-08-24 10:20:00,31.4,31.55,31.35,31.42,173050.0,30.1492,30.2932,30.1011,30.1684,173050.0
2022-08-24 10:25:00,31.42,31.45,31.33,31.38,97881.0,30.1684,30.1972,30.0819,30.1299,97881.0
2022-08-24 10:30:00,31.38,31.46,31.24,31.28,141891.0,30.1299,30.2068,29.9955,30.0339,141891.0
2022-08-24 10:35:00,31.28,31.42,31.28,31.3,347454.0,30.0339,30.1684,30.0339,30.0531,347454.0
2022-08-24 10:40:00,31.29,31.33,31.17,31.3,125897.0,30.0435,30.0819,29.9283,30.0531,125897.0
2022-08-24 10:45:00,31.3,31.41,31.27,31.41,107503.0,30.0531,30.1588,30.0243,30.1588,107503.0
2022-08-24 10:50:00,31.42,31.48,31.39,31.44,118321.0,30.1684,30.226,30.1396,30.1876,118321.0
2022-08-24 10:55:00,31.43,31.45,31.38,31.39,87257.0,30.178,30.1972,30.1299,30.1396,87257.0
2022-08-24 11:00:00,31.39,31.48,31.37,31.48,61738.0,30.1396,30.226,30.1203,30.226,61738.0
2022-08-24 11:05:00,31.47,31.5,31.38,31.46,74557.0,30.2164,30.2452,30.1299,30.2068,74557.0
2022-08-24 11:10:00,31.47,31.6,31.46,31.59,131451.0,30.2164,30.3412,30.2068,30.3316,131451.0
2022-08-24 11:15:00,31.6,31.65,31.45,31.45,156336.0,30.3412,30.3892,30.1972,30.1972,156336.0
2022-08-24 11:20:00,31.44,31.48,31.42,31.42,134288.0,30.1876,30.226,30.1684,30.1684,134288.0
2022-08-24 11:25:00,31.42,31.42,31.36,31.39,101709.0,30.1684,30.1684,30.1107,30.1396,101709.0
2022-08-24 11:30:00,31.39,31.45,31.37,31.4,171904.0,30.1396,30.1972,30.1203,30.1492,171904.0
2022-08-24 11:35:00,31.39,31.4,31.32,31.36,66948.0,30.1396,30.1492,30.0723,30.1107,66948.0
2022-08-24 11:40:00,31.35,31.37,31.27,31.28,141126.0,30.1011,30.1203,30.0243,30.0339,141126.0
2022-08-24 11:45:00,31.29,31.31,31.22,31.25,139444.0,30.0435,30.0627,29.9763,30.0051,139444.0
2022-08-24 11:50:00,31.24,31.28,31.24,31.26,62383.0,29.9955,30.0339,29.9955,30.0147,62383.0
2022-08-24 11:55:00,31.26,31.27,31.18,31.2,103757.0,30.0147,30.0243,29.9379,29.9571,103757.0
2022-08-24 12:00:00,31.2,31.23,31.18,31.21,71396.0,29.9571,29.9859,29.9379,29.9667,71396.0
2022-08-24 12:05:00,31.21,31.25,31.19,31.25,71537.0,29.9667,30.0051,29.9475,30.0051,71537.0
2022-08-24 12:10:00,31.25,31.32,31.24,31.3,81131.0,30.0051,30.0723,29.9955,30.0531,81131.0
2022-08-24 12:15:00,31.29,31.31,31.21,31.21,68784.0,30.0435,30.0627,29.9667,29.9667,68784.0
2022-08-24 12:20:00,31.2,31.31,31.19,31.3,60024.0,29.9571,30.0627,29.9475,30.0531,60024.0
2022-08-24 12:25:00,31.3,31.33,31.29,31.29,33857.0,30.0531,30.0819,30.0435,30.0435,33857.0
2022-08-24 12:30:00,31.29,31.3,31.23,31.26,63226.0,30.0435,30.0531,29.9859,30.0147,63226.0
2022-08-24 12:35:00,31.26,31.26,31.17,31.18,27581.0,30.0147,30.0147,29.9283,29.9379,27581.0
2022-08-24 12:40:00,31.18,31.22,31.1,31.11,118719.0,29.9379,29.9763,29.8611,29.8707,118719.0
2022-08-24 12:45:00,31.1,31.12,31.09,31.1,71788.0,29.8611,29.8803,29.8515,29.8611,71788.0
2022-08-24 12:50:00,31.1,31.1,31.05,31.09,75745.0,29.8611,29.8611,29.8131,29.8515,75745.0
2022-08-24 12:55:00,31.1,31.12,31.08,31.1,67514.0,29.8611,29.8803,29.8419,29.8611,67514.0
2022-08-24 13:00:00,31.1,31.17,31.06,31.14,114105.0,29.8611,29.9283,29.8227,29.8995,114105.0
2022-08-24 13:05:00,31.14,31.22,31.14,31.21,56389.0,29.8995,29.9763,29.8995,29.9667,56389.0
2022-08-24 13:10:00,31.21,31.22,31.16,31.2,58167.0,29.9667,29.9763,29.9187,29.9571,58167.0
2022-08-24 13:15:00,31.2,31.22,31.17,31.19,46620.0,29.9571,29.9763,29.9283,29.9475,46620.0
2022-08-24 13:20:00,31.18,31.22,31.14,31.17,54130.0,29.9379,29.9763,29.8995,29.9283,54130.0
2022-08-24 13:25:00,31.17,31.21,31.11,31.11,58115.0,29.9283,29.9667,29.8707,29.8707,58115.0
2022-08-24 13:30:00,31.12,31.18,31.1,31.15,111361.0,29.8803,29.9379,29.8611,29.9091,111361.0
2022-08-24 13:35:00,31.15,31.17,31.12,31.15,45407.0,29.9091,29.9283,29.8803,29.9091,45407.0
2022-08-24 13:40:00,31.15,31.17,31.12,31.17,34498.0,29.9091,29.9283,29.8803,29.9283,34498.0
2022-08-24 13:45:00,31.16,31.18,31.12,31.13,35051.0,29.9187,29.9379,29.8803,29.8899,35051.0
2022-08-24 13:50:00,31.13,31.18,31.12,31.15,34892.0,29.8899,29.9379,29.8803,29.9091,34892.0
2022-08-24 13:55:00,31.15,31.18,31.13,31.18,39191.0,29.9091,29.9379,29.8899,29.9379,39191.0
2022-08-24 14:00:00,31.18,31.19,31.15,31.18,51865.0,29.9379,29.9475,29.9091,29.9379,51865.0
2022-08-24 14:05:00,31.17,31.22,31.15,31.21,43865.0,29.9283,29.9763,29.9091,29.9667,43865.0
2022-08-24 14:10:00,31.21,31.24,31.18,31.21,41510.0,29.9667,29.9955,29.9379,29.9667,41510.0
2022-08-24 14:15:00,31.21,31.22,31.19,31.22,27465.0,29.9667,29.9763,29.9475,29.9763,27465.0
2022-08-24 14:20:00,31.21,31.22,31.17,31.19,59099.0,29.9667,29.9763,29.9283,29.9475,59099.0
2022-08-24 14:25:00,31.19,31.22,31.18,31.2,34843.0,29.9475,29.9763,29.9379,29.9571,34843.0
2022-08-24 14:30:00,31.19,31.2,31.13,31.14,38105.0,29.9475,29.9571,29.8899,29.8995,38105.0
2022-08-24 14:35:00,31.14,31.17,31.12,31.17,49289.0,29.8995,29.9283,29.8803,29.9283,49289.0
2022-08-24 14:40:00,31.16,31.21,31.16,31.2,59795.0,29.9187,29.9667,29.9187,29.9571,59795.0
2022-08-24 14:45:00,31.2,31.2,31.12,31.12,65820.0,29.9571,29.9571,29.8803,29.8803,65820.0
2022-08-24 14:50:00,31.12,31.16,31.11,31.16,55271.0,29.8803,29.9187,29.8707,29.9187,55271.0
2022-08-24 14:55:00,31.16,31.18,31.13,31.18,49039.0,29.9187,29.9379,29.8899,29.9379,49039.0
2022-08-24 15:00:00,31.18,31.18,31.13,31.17,76236.0,29.9379,29.9379,29.8899,29.9283,76236.0
2022-08-24 15:05:00,31.17,31.3,31.16,31.27,164092.0,29.9283,30.0531,29.9187,30.0243,164092.0
2022-08-24 15:10:00,31.27,31.32,31.25,31.3,146684.0,30.0243,30.0723,30.0051,30.0531,146684.0
2022-08-24 15:15:00,31.3,31.34,31.27,31.34,151801.0,30.0531,30.0915,30.0243,30.0915,151801.0
2022-08-24 15:20:00,31.34,31.34,31.27,31.29,64954.0,30.0915,30.0915,30.0243,30.0435,64954.0
2022-08-24 15:25:00,31.29,31.29,31.22,31.24,127808.0,30.0435,30.0435,29.9763,29.9955,127808.0
2022-08-24 15:30:00,31.24,31.3,31.22,31.3,108353.0,29.9955,30.0531,29.9763,30.0531,108353.0
2022-08-24 15:35:00,31.3,31.36,31.29,31.36,85042.0,30.0531,30.1107,30.0435,30.1107,85042.0
2022-08-24 15:40:00,31.36,31.4,31.34,31.4,110306.0,30.1107,30.1492,30.0915,30.1492,110306.0
2022-08-24 15:45:00,31.39,31.39,31.34,31.36,202726.0,30.1396,30.1396,30.0915,30.1107,202726.0
2022-08-24 15:50:00,31.36,31.39,31.34,31.37,251389.0,30.1107,30.1396,30.0915,30.1203,251389.0
2022-08-24 15:55:00,31.37,31.38,31.31,31.33,430563.0,30.1203,30.1299,30.0627,30.0819,430563.0
2022-08-25 09:30:00,31.9,32.03,31.9,31.94,29933.0,30.6292,30.7541,30.6292,30.6676,29933.0
2022-08-25 09:35:00,31.95,32.25,31.92,32.13,604052.0,30.6772,30.9653,30.6484,30.8501,604052.0
2022-08-25 09:40:00,32.14,32.18,31.91,32.07,222812.0,30.8597,30.8981,30.6388,30.7925,222812.0
2022-08-25 09:45:00,32.06,32.25,32.01,32.2,227543.0,30.7829,30.9653,30.7349,30.9173,227543.0
2022-08-25 09:50:00,32.2,32.36,32.15,32.34,281690.0,30.9173,31.0709,30.8693,31.0517,281690.0
2022-08-25 09:55:00,32.34,32.46,32.28,32.42,239364.0,31.0517,31.1669,30.9941,31.1285,239364.0
2022-08-25 10:00:00,32.42,32.56,32.42,32.44,275845.0,31.1285,31.2629,31.1285,31.1477,275845.0
2022-08-25 10:05:00,32.44,32.46,32.24,32.3,264506.0,31.1477,31.1669,30.9557,31.0133,264506.0
2022-08-25 10:10:00,32.29,32.35,32.23,32.33,282275.0,31.0037,31.0613,30.9461,31.0421,282275.0
2022-08-25 10:15:00,32.34,32.46,32.29,32.3,198096.0,31.0517,31.1669,31.0037,31.0133,198096.0
2022-08-25 10:20:00,32.3,32.47,32.27,32.46,200690.0,31.0133,31.1765,30.9845,31.1669,200690.0
2022-08-25 10:25:00,32.47,32.53,32.44,32.46,227299.0,31.1765,31.2341,31.1477,31.1669,227299.0
2022-08-25 10:30:00,32.47,32.58,32.46,32.56,295784.0,31.1765,31.2821,31.1669,31.2629,295784.0
2022-08-25 10:35:00,32.57,32.57,32.48,32.55,270332.0,31.2725,31.2725,31.1861,31.2533,270332.0
2022-08-25 10:40:00,32.56,32.58,32.46,32.48,320680.0,31.2629,31.2821,31.1669,31.1861,320680.0
2022-08-25 10:45:00,32.48,32.53,32.43,32.45,153047.0,31.1861,31.2341,31.1381,31.1573,153047.0
2022-08-25 10:50:00,32.45,32.46,32.33,32.36,190761.0,31.1573,31.1669,31.0421,31.0709,190761.0
2022-08-25 10:55:00,32.35,32.43,32.32,32.41,200639.0,31.0613,31.1381,31.0325,31.1189,200639.0
2022-08-25 11:00:00,32.41,32.54,32.39,32.5,267718.0,31.1189,31.2437,31.0997,31.2053,267718.0
2022-08-25 11:05:00,32.5,32.64,32.46,32.59,342537.0,31.2053,31.3398,31.1669,31.2917,342537.0
2022-08-25 11:10:00,32.6,32.67,32.56,32.57,262798.0,31.3013,31.3686,31.2629,31.2725,262798.0
2022-08-25 11:15:00,32.57,32.59,32.36,32.37,274773.0,31.2725,31.2917,31.0709,31.0805,274773.0
2022-08-25 11:20:00,32.38,32.39,32.29,32.3,241124.0,31.0901,31.0997,31.0037,31.0133,241124.0
2022-08-25 11:25:00,32.3,32.42,32.3,32.41,169621.0,31.0133,31.1285,31.0133,31.1189,169621.0
2022-08-25 11:30:00,32.41,32.43,32.33,32.34,117909.0,31.1189,31.1381,31.0421,31.0517,117909.0
2022-08-25 11:35:00,32.34,32.49,32.33,32.49,172451.0,31.0517,31.1957,31.0421,31.1957,172451.0
2022-08-25 11:40:00,32.49,32.52,32.46,32.5,74542.0,31.1957,31.2245,31.1669,31.2053,74542.0
2022-08-25 11:45:00,32.5,32.53,32.44,32.47,61170.0,31.2053,31.2341,31.1477,31.1765,61170.0
2022-08-25 11:50:00,32.47,32.47,32.39,32.4,71704.0,31.1765,31.1765,31.0997,31.1093,71704.0
2022-08-25 11:55:00,32.39,32.49,32.38,32.47,74785.0,31.0997,31.1957,31.0901,31.1765,74785.0
2022-08-25 12:00:00,32.47,32.49,32.43,32.43,48961.0,31.1765,31.1957,31.1381,31.1381,48961.0
2022-08-25 12:05:00,32.44,32.51,32.41,32.48,148813.0,31.1477,31.2149,31.1189,31.1861,148813.0
2022-08-25 12:10:00,32.48,32.53,32.46,32.49,125320.0,31.1861,31.2341,31.1669,31.1957,125320.0
2022-08-25 12:15:00,32.5,32.5,32.36,32.4,89436.0,31.2053,31.2053,31.0709,31.1093,89436.0
2022-08-25 12:20:00,32.4,32.43,32.38,32.39,45548.0,31.1093,31.1381,31.0901,31.0997,45548.0
2022-08-25 12:25:00,32.39,32.5,32.39,32.48,86592.0,31.0997,31.2053,31.0997,31.1861,86592.0
2022-08-25 12:30:00,32.48,32.5,32.44,32.47,121275.0,31.1861,31.2053,31.1477,31.1765,121275.0
2022-08-25 12:35:00,32.47,32.53,32.45,32.53,69035.0,31.1765,31.2341,31.1573,31.2341,69035.0
2022-08-25 12:40:00,32.53,32.53,32.44,32.47,83979.0,31.2341,31.2341,31.1477,31.1765,83979.0
2022-08-25 12:45:00,32.47,32.5,32.45,32.47,80105.0,31.1765,31.2053,31.1573,31.1765,80105.0
2022-08-25 12:50:00,32.47,32.58,32.47,32.55,120527.0,31.1765,31.2821,31.1765,31.2533,120527.0
2022-08-25 12:55:00,32.56,32.58,32.54,32.55,74706.0,31.2629,31.2821,31.2437,31.2533,74706.0
2022-08-25 13:00:00,32.55,32.63,32.51,32.61,197733.0,31.2533,31.3302,31.2149,31.311,197733.0
2022-08-25 13:05:00,32.62,32.66,32.6,32.61,86673.0,31.3206,31.359,31.3013,31.311,86673.0
2022-08-25 13:10:00,32.61,32.65,32.6,32.64,116945.0,31.311,31.3494,31.3013,31.3398,116945.0
2022-08-25 13:15:00,32.64,32.66,32.61,32.65,55202.0,31.3398,31.359,31.311,31.3494,55202.0
2022-08-25 13:20:00,32.65,32.67,32.61,32.63,72338.0,31.3494,31.3686,31.311,31.3302,72338.0
2022-08-25 13:25:00,32.63,32.66,32.62,32.64,62521.0,31.3302,31.359,31.3206,31.3398,62521.0
2022-08-25 13:30:00,32.64,32.64,32.58,32.62,112399.0,31.3398,31.3398,31.2821,31.3206,112399.0
2022-08-25 13:35:00,32.62,32.66,32.59,32.64,197703.0,31.3206,31.359,31.2917,31.3398,197703.0
2022-08-25 13:40:00,32.64,32.66,32.63,32.65,92651.0,31.3398,31.359,31.3302,31.3494,92651.0
2022-08-25 13:45:00,32.65,32.66,32.59,32.6,85312.0,31.3494,31.359,31.2917,31.3013,85312.0
2022-08-25 13:50:00,32.6,32.62,32.54,32.62,143324.0,31.3013,31.3206,31.2437,31.3206,143324.0
2022-08-25 13:55:00,32.62,32.63,32.56,32.57,99987.0,31.3206,31.3302,31.2629,31.2725,99987.0
2022-08-25 14:00:00,32.56,32.58,32.53,32.54,90731.0,31.2629,31.2821,31.2341,31.2437,90731.0
2022-08-25 14:05:00,32.54,32.59,32.51,32.59,115159.0,31.2437,31.2917,31.2149,31.2917,115159.0
2022-08-25 14:10:00,32.59,32.69,32.59,32.66,145454.0,31.2917,31.3878,31.2917,31.359,145454.0
2022-08-25 14:15:00,32.66,32.7,32.65,32.66,98065.0,31.359,31.3974,31.3494,31.359,98065.0
2022-08-25 14:20:00,32.66,32.72,32.65,32.7,134310.0,31.359,31.4166,31.3494,31.3974,134310.0
2022-08-25 14:25:00,32.7,32.76,32.7,32.75,141289.0,31.3974,31.455,31.3974,31.4454,141289.0
2022-08-25 14:30:00,32.76,32.82,32.74,32.8,261431.0,31.455,31.5126,31.4358,31.4934,261431.0
2022-08-25 14:35:00,32.8,32.81,32.71,32.71,156330.0,31.4934,31.503,31.407,31.407,156330.0
2022-08-25 14:40:00,32.71,32.73,32.69,32.72,113672.0,31.407,31.4262,31.3878,31.4166,113672.0
2022-08-25 14:45:00,32.72,32.74,32.69,32.72,138366.0,31.4166,31.4358,31.3878,31.4166,138366.0
2022-08-25 14:50:00,32.71,32.77,32.68,32.77,163771.0,31.407,31.4646,31.3782,31.4646,163771.0
2022-08-25 14:55:00,32.77,32.82,32.76,32.82,159099.0,31.4646,31.5126,31.455,31.5126,159099.0
2022-08-25 15:00:00,32.81,32.83,32.76,32.8,167511.0,31.503,31.5222,31.455,31.4934,167511.0
2022-08-25 15:05:00,32.8,32.8,32.68,32.7,115585.0,31.4934,31.4934,31.3782,31.3974,115585.0
2022-08-25 15:10:00,32.71,32.73,32.68,32.72,101106.0,31.407,31.4262,31.3782,31.4166,101106.0
2022-08-25 15:15:00,32.72,32.83,32.7,32.83,222232.0,31.4166,31.5222,31.3974,31.5222,222232.0
2022-08-25 15:20:00,32.83,32.95,32.82,32.95,321707.0,31.5222,31.6374,31.5126,31.6374,321707.0
2022-08-25 15:25:00,32.95,32.96,32.91,32.95,237755.0,31.6374,31.647,31.599,31.6374,237755.0
2022-08-25 15:30:00,32.95,33.03,32.91,33.01,471508.0,31.6374,31.7142,31.599,31.695,471508.0
2022-08-25 15:35:00,33.01,33.08,33.0,33.08,450669.0,31.695,31.7622,31.6854,31.7622,450669.0
2022-08-25 15:40:00,33.08,33.16,33.06,33.16,331011.0,31.7622,31.839,31.743,31.839,331011.0
2022-08-25 15:45:00,33.16,33.19,33.12,33.18,411525.0,31.839,31.8678,31.8006,31.8582,411525.0
2022-08-25 15:50:00,33.18,33.19,33.1,33.19,458776.0,31.8582,31.8678,31.7814,31.8678,458776.0
2022-08-25 15:55:00,33.19,33.25,33.18,33.24,926506.0,31.8678,31.9255,31.8582,31.9159,926506.0
2022-08-26 09:30:00,33.82,33.84,33.42,33.64,648773.0,32.4727,32.492,32.0887,32.2999,648773.0
2022-08-26 09:35:00,33.64,33.68,33.3,33.43,297873.0,32.2999,32.3383,31.9735,32.0983,297873.0
2022-08-26 09:40:00,33.44,33.58,33.39,33.5,188549.0,32.1079,32.2423,32.0599,32.1655,188549.0
2022-08-26 09:45:00,33.5,33.6,33.35,33.37,313354.0,32.1655,32.2615,32.0215,32.0407,313354.0
2022-08-26 09:50:00,33.37,33.58,33.24,33.56,173995.0,32.0407,32.2423,31.9159,32.2231,173995.0
2022-08-26 09:55:00,33.55,33.7,33.53,33.62,160679.0,32.2135,32.3575,32.1943,32.2807,160679.0
2022-08-26 10:00:00,33.62,33.62,33.0,33.02,390025.0,32.2807,32.2807,31.6854,31.7046,390025.0
2022-08-26 10:05:00,33.02,33.83,32.95,33.81,251366.0,31.7046,32.4824,31.6374,32.4631,251366.0
2022-08-26 10:10:00,33.81,33.89,33.62,33.65,372961.0,32.4631,32.54,32.2807,32.3095,372961.0
2022-08-26 10:15:00,33.65,33.73,33.56,33.66,180097.0,32.3095,32.3863,32.2231,32.3191,180097.0
2022-08-26 10:20:00,33.66,33.66,33.24,33.29,231683.0,32.3191,32.3191,31.9159,31.9639,231683.0
2022-08-26 10:25:00,33.28,33.28,32.92,33.02,217896.0,31.9543,31.9543,31.6086,31.7046,217896.0
2022-08-26 10:30:00,33.01,33.02,32.79,32.85,288225.0,31.695,31.7046,31.4838,31.5414,288225.0
2022-08-26 10:35:00,32.84,32.93,32.63,32.66,294007.0,31.5318,31.6182,31.3302,31.359,294007.0
2022-08-26 10:40:00,32.66,32.8,32.64,32.72,239537.0,31.359,31.4934,31.3398,31.4166,239537.0
2022-08-26 10:45:00,32.72,32.83,32.65,32.81,188463.0,31.4166,31.5222,31.3494,31.503,188463.0
2022-08-26 10:50:00,32.81,32.83,32.71,32.77,304429.0,31.503,31.5222,31.407,31.4646,304429.0
2022-08-26 10:55:00,32.77,32.81,32.67,32.74,227642.0,31.4646,31.503,31.3686,31.4358,227642.0
2022-08-26 11:00:00,32.73,32.73,32.56,32.57,164303.0,31.4262,31.4262,31.2629,31.2725,164303.0
2022-08-26 11:05:00,32.56,32.63,32.45,32.51,173248.0,31.2629,31.3302,31.1573,31.2149,173248.0
2022-08-26 11:10:00,32.5,32.54,32.43,32.53,141060.0,31.2053,31.2437,31.1381,31.2341,141060.0
2022-08-26 11:15:00,32.53,32.54,32.27,32.28,159904.0,31.2341,31.2437,30.9845,30.9941,159904.0
2022-08-26 11:20:00,32.28,32.28,32.11,32.23,294807.0,30.9941,30.9941,30.8309,30.9461,294807.0
2022-08-26 11:25:00,32.23,32.32,32.21,32.29,228402.0,30.9461,31.0325,30.9269,31.0037,228402.0
2022-08-26 11:30:00,32.29,32.33,32.24,32.33,201527.0,31.0037,31.0421,30.9557,31.0421,201527.0
2022-08-26 11:35:00,32.33,32.34,32.23,32.29,139282.0,31.0421,31.0517,30.9461,31.0037,139282.0
2022-08-26 11:40:00,32.29,32.35,32.19,32.22,257870.0,31.0037,31.0613,30.9077,30.9365,257870.0
2022-08-26 11:45:00,32.22,32.37,32.22,32.36,145388.0,30.9365,31.0805,30.9365,31.0709,145388.0
2022-08-26 11:50:00,32.36,32.37,32.29,32.34,93539.0,31.0709,31.0805,31.0037,31.0517,93539.0
2022-08-26 11:55:00,32.35,32.39,32.31,32.33,139836.0,31.0613,31.0997,31.0229,31.0421,139836.0
2022-08-26 12:00:00,32.33,32.34,32.13,32.15,142512.0,31.0421,31.0517,30.8501,30.8693,142512.0
2022-08-26 12:05:00,32.15,32.25,32.15,32.24,66626.0,30.8693,30.9653,30.8693,30.9557,66626.0
2022-08-26 12:10:00,32.25,32.35,32.24,32.35,75465.0,30.9653,31.0613,30.9557,31.0613,75465.0
2022-08-26 12:15:00,32.35,32.36,32.17,32.2,209431.0,31.0613,31.0709,30.8885,30.9173,209431.0
2022-08-26 12:20:00,32.2,32.21,32.08,32.13,83608.0,30.9173,30.9269,30.8021,30.8501,83608.0
2022-08-26 12:25:00,32.13,32.18,32.08,32.17,89933.0,30.8501,30.8981,30.8021,30.8885,89933.0
2022-08-26 12:30:00,32.17,32.18,32.06,32.07,76031.0,30.8885,30.8981,30.7829,30.7925,76031.0
2022-08-26 12:35:00,32.07,32.16,32.07,32.16,65834.0,30.7925,30.8789,30.7925,30.8789,65834.0
2022-08-26 12:40:00,32.16,32.24,32.1,32.17,95680.0,30.8789,30.9557,30.8213,30.8885,95680.0
2022-08-26 12:45:00,32.17,32.26,32.11,32.25,81648.0,30.8885,30.9749,30.8309,30.9653,81648.0
2022-08-26 12:50:00,32.25,32.27,32.2,32.23,68789.0,30.9653,30.9845,30.9173,30.9461,68789.0
2022-08-26 12:55:00,32.24,32.31,32.22,32.31,81465.0,30.9557,31.0229,30.9365,31.0229,81465.0
2022-08-26 13:00:00,32.3,32.36,32.27,32.29,104839.0,31.0133,31.0709,30.9845,31.0037,104839.0
2022-08-26 13:05:00,32.29,32.35,32.28,32.32,70384.0,31.0037,31.0613,30.9941,31.0325,70384.0
2022-08-26 13:10:00,32.32,32.37,32.26,32.32,114087.0,31.0325,31.0805,30.9749,31.0325,114087.0
2022-08-26 13:15:00,32.31,32.36,32.25,32.26,80731.0,31.0229,31.0709,30.9653,30.9749,80731.0
2022-08-26 13:20:00,32.26,32.34,32.26,32.34,61732.0,30.9749,31.0517,30.9749,31.0517,61732.0
2022-08-26 13:25:00,32.34,32.4,32.32,32.36,96614.0,31.0517,31.1093,31.0325,31.0709,96614.0
2022-08-26 13:30:00,32.36,32.37,32.3,32.34,111731.0,31.0709,31.0805,31.0133,31.0517,111731.0
2022-08-26 13:35:00,32.34,32.38,32.32,32.34,86353.0,31.0517,31.0901,31.0325,31.0517,86353.0
2022-08-26 13:40:00,32.34,32.36,32.26,32.29,89727.0,31.0517,31.0709,30.9749,31.0037,89727.0
2022-08-26 13:45:00,32.28,32.28,32.24,32.27,50936.0,30.9941,30.9941,30.9557,30.9845,50936.0
2022-08-26 13:50:00,32.27,32.29,32.21,32.29,93133.0,30.9845,31.0037,30.9269,31.0037,93133.0
2022-08-26 13:55:00,32.29,32.3,32.23,32.26,62718.0,31.0037,31.0133,30.9461,30.9749,62718.0
2022-08-26 14:00:00,32.26,32.3,32.25,32.27,97480.0,30.9749,31.0133,30.9653,30.9845,97480.0
2022-08-26 14:05:00,32.27,32.28,32.2,32.22,62743.0,30.9845,30.9941,30.9173,30.9365,62743.0
2022-08-26 14:10:00,32.22,32.22,32.14,32.19,60765.0,30.9365,30.9365,30.8597,30.9077,60765.0
2022-08-26 14:15:00,32.19,32.2,32.09,32.11,79558.0,30.9077,30.9173,30.8117,30.8309,79558.0
2022-08-26 14:20:00,32.11,32.16,32.1,32.15,73824.0,30.8309,30.8789,30.8213,30.8693,73824.0
2022-08-26 14:25:00,32.15,32.19,32.13,32.16,70848.0,30.8693,30.9077,30.8501,30.8789,70848.0
2022-08-26 14:30:00,32.17,32.2,32.13,32.2,107481.0,30.8885,30.9173,30.8501,30.9173,107481.0
2022-08-26 14:35:00,32.2,32.21,32.12,32.18,147749.0,30.9173,30.9269,30.8405,30.8981,147749.0
2022-08-26 14:40:00,32.18,32.19,32.1,32.12,192311.0,30.8981,30.9077,30.8213,30.8405,192311.0
2022-08-26 14:45:00,32.12,32.15,32.04,32.14,141289.0,30.8405,30.8693,30.7637,30.8597,141289.0
2022-08-26 14:50:00,32.15,32.18,32.13,32.15,128864.0,30.8693,30.8981,30.8501,30.8693,128864.0
2022-08-26 14:55:00,32.15,32.16,32.1,32.13,70537.0,30.8693,30.8789,30.8213,30.8501,70537.0
2022-08-26 15:00:00,32.14,32.19,32.12,32.16,67924.0,30.8597,30.9077,30.8405,30.8789,67924.0
2022-08-26 15:05:00,32.15,32.16,32.09,32.1,91332.0,30.8693,30.8789,30.8117,30.8213,91332.0
2022-08-26 15:10:00,32.1,32.11,32.04,32.09,77904.0,30.8213,30.8309,30.7637,30.8117,77904.0
2022-08-26 15:15:00,32.09,32.18,32.08,32.17,96102.0,30.8117,30.8981,30.8021,30.8885,96102.0
2022-08-26 15:20:00,32.16,32.19,32.13,32.16,105473.0,30.8789,30.9077,30.8501,30.8789,105473.0
2022-08-26 15:25:00,32.15,32.23,32.14,32.19,123313.0,30.8693,30.9461,30.8597,30.9077,123313.0
2022-08-26 15:30:00,32.19,32.23,32.15,32.17,137764.0,30.9077,30.9461,30.8693,30.8885,137764.0
2022-08-26 15:35:00,32.17,32.22,32.13,32.2,176868.0,30.8885,30.9365,30.8501,30.9173,176868.0
2022-08-26 15:40:00,32.2,32.21,32.1,32.13,314868.0,30.9173,30.9269,30.8213,30.8501,314868.0
2022-08-26 15:45:00,32.13,32.18,32.11,32.18,188390.0,30.8501,30.8981,30.8309,30.8981,188390.0
2022-08-26 15:50:00,32.17,32.21,32.14,32.18,379543.0,30.8885,30.9269,30.8597,30.8981,379543.0
2022-08-26 15:55:00,32.18,32.26,32.17,32.19,609860.0,30.8981,30.9749,30.8885,30.9077,609860.0
2022-08-29 09:30:00,31.47,31.53,31.11,31.51,621243.0,30.2164,30.274,29.8707,30.2548,621243.0
2022-08-29 09:35:00,31.52,31.53,31.21,31.34,294255.0,30.2644,30.274,29.9667,30.0915,294255.0
2022-08-29 09:40:00,31.34,31.48,31.31,31.37,260511.0,30.0915,30.226,30.0627,30.1203,260511.0
2022-08-29 09:45:00,31.38,31.5,31.28,31.38,277502.0,30.1299,30.2452,30.0339,30.1299,277502.0
2022-08-29 09:50:00,31.4,31.53,31.38,31.53,185682.0,30.1492,30.274,30.1299,30.274,185682.0
2022-08-29 09:55:00,31.53,31.64,31.48,31.59,279874.0,30.274,30.3796,30.226,30.3316,279874.0
2022-08-29 10:00:00,31.59,31.64,31.42,31.43,345620.0,30.3316,30.3796,30.1684,30.178,345620.0
2022-08-29 10:05:00,31.43,31.66,31.4,31.66,177944.0,30.178,30.3988,30.1492,30.3988,177944.0
2022-08-29 10:10:00,31.65,31.76,31.64,31.7,124231.0,30.3892,30.4948,30.3796,30.4372,124231.0
2022-08-29 10:15:00,31.71,31.9,31.7,31.78,141227.0,30.4468,30.6292,30.4372,30.514,141227.0
2022-08-29 10:20:00,31.77,31.84,31.73,31.76,99429.0,30.5044,30.5716,30.466,30.4948,99429.0
2022-08-29 10:25:00,31.77,31.8,31.55,31.56,295945.0,30.5044,30.5332,30.2932,30.3028,295945.0
2022-08-29 10:30:00,31.56,31.65,31.45,31.51,287756.0,30.3028,30.3892,30.1972,30.2548,287756.0
2022-08-29 10:35:00,31.51,31.52,31.32,31.36,143614.0,30.2548,30.2644,30.0723,30.1107,143614.0
2022-08-29 10:40:00,31.37,31.5,31.35,31.5,154192.0,30.1203,30.2452,30.1011,30.2452,154192.0
2022-08-29 10:45:00,31.5,31.52,31.43,31.46,73473.0,30.2452,30.2644,30.178,30.2068,73473.0
2022-08-29 10:50:00,31.47,31.51,31.34,31.4,185276.0,30.2164,30.2548,30.0915,30.1492,185276.0
2022-08-29 10:55:00,31.39,31.39,31.31,31.37,182007.0,30.1396,30.1396,30.0627,30.1203,182007.0
2022-08-29 11:00:00,31.37,31.61,31.37,31.58,132675.0,30.1203,30.3508,30.1203,30.322,132675.0
2022-08-29 11:05:00,31.58,31.6,31.47,31.56,74710.0,30.322,30.3412,30.2164,30.3028,74710.0
2022-08-29 11:10:00,31.55,31.6,31.48,31.6,127188.0,30.2932,30.3412,30.226,30.3412,127188.0
2022-08-29 11:15:00,31.6,31.7,31.59,31.67,160730.0,30.3412,30.4372,30.3316,30.4084,160730.0
2022-08-29 11:20:00,31.67,31.72,31.63,31.7,77467.0,30.4084,30.4564,30.37,30.4372,77467.0
2022-08-29 11:25:00,31.7,31.71,31.59,31.61,90646.0,30.4372,30.4468,30.3316,30.3508,90646.0
2022-08-29 11:30:00,31.61,31.71,31.56,31.68,110783.0,30.3508,30.4468,30.3028,30.418,110783.0
2022-08-29 11:35:00,31.67,31.74,31.6,31.62,147259.0,30.4084,30.4756,30.3412,30.3604,147259.0
2022-08-29 11:40:00,31.63,31.66,31.55,31.56,106352.0,30.37,30.3988,30.2932,30.3028,106352.0
2022-08-29 11:45:00,31.56,31.67,31.53,31.66,97718.0,30.3028,30.4084,30.274,30.3988,97718.0
2022-08-29 11:50:00,31.67,31.74,31.65,31.7,58328.0,30.4084,30.4756,30.3892,30.4372,58328.0
2022-08-29 11:55:00,31.72,31.79,31.7,31.79,59712.0,30.4564,30.5236,30.4372,30.5236,59712.0
2022-08-29 12:00:00,31.8,31.94,31.77,31.89,195742.0,30.5332,30.6676,30.5044,30.6196,195742.0
2022-08-29 12:05:00,31.88,31.92,31.83,31.88,75391.0,30.61,30.6484,30.562,30.61,75391.0
2022-08-29 12:10:00,31.87,31.9,31.82,31.88,85771.0,30.6004,30.6292,30.5524,30.61,85771.0
2022-08-29 12:15:00,31.87,31.94,31.85,31.9,72529.0,30.6004,30.6676,30.5812,30.6292,72529.0
2022-08-29 12:20:00,31.9,31.93,31.85,31.86,49221.0,30.6292,30.658,30.5812,30.5908,49221.0
2022-08-29 12:25:00,31.87,31.88,31.82,31.85,73582.0,30.6004,30.61,30.5524,30.5812,73582.0
2022-08-29 12:30:00,31.85,31.85,31.72,31.75,67715.0,30.5812,30.5812,30.4564,30.4852,67715.0
2022-08-29 12:35:00,31.76,31.8,31.73,31.77,54703.0,30.4948,30.5332,30.466,30.5044,54703.0
2022-08-29 12:40:00,31.76,31.84,31.76,31.83,62945.0,30.4948,30.5716,30.4948,30.562,62945.0
2022-08-29 12:45:00,31.83,31.93,31.81,31.92,70213.0,30.562,30.658,30.5428,30.6484,70213.0
2022-08-29 12:50:00,31.91,31.94,31.88,31.91,78079.0,30.6388,30.6676,30.61,30.6388,78079.0
2022-08-29 12:55:00,31.9,31.91,31.83,31.84,89165.0,30.6292,30.6388,30.562,30.5716,89165.0
2022-08-29 13:00:00,31.84,31.89,31.83,31.85,62777.0,30.5716,30.6196,30.562,30.5812,62777.0
2022-08-29 13:05:00,31.85,31.92,31.84,31.89,88425.0,30.5812,30.6484,30.5716,30.6196,88425.0
2022-08-29 13:10:00,31.89,31.93,31.82,31.86,52437.0,30.6196,30.658,30.5524,30.5908,52437.0
2022-08-29 13:15:00,31.86,31.86,31.77,31.82,95732.0,30.5908,30.5908,30.5044,30.5524,95732.0
2022-08-29 13:20:00,31.81,31.87,31.81,31.85,47788.0,30.5428,30.6004,30.5428,30.5812,47788.0
2022-08-29 13:25:00,31.85,31.96,31.84,31.92,115793.0,30.5812,30.6868,30.5716,30.6484,115793.0
2022-08-29 13:30:00,31.91,31.95,31.87,31.9,70936.0,30.6388,30.6772,30.6004,30.6292,70936.0
2022-08-29 13:35:00,31.9,31.96,31.87,31.9,150593.0,30.6292,30.6868,30.6004,30.6292,150593.0
2022-08-29 13:40:00,31.91,32.02,31.89,32.0,80001.0,30.6388,30.7445,30.6196,30.7253,80001.0
2022-08-29 13:45:00,32.0,32.03,31.92,31.92,56598.0,30.7253,30.7541,30.6484,30.6484,56598.0
2022-08-29 13:50:00,31.93,31.97,31.91,31.94,58393.0,30.658,30.6964,30.6388,30.6676,58393.0
2022-08-29 13:55:00,31.94,32.03,31.93,32.01,82072.0,30.6676,30.7541,30.658,30.7349,82072.0
2022-08-29 14:00:00,32.02,32.02,31.93,31.94,90074.0,30.7445,30.7445,30.658,30.6676,90074.0
2022-08-29 14:05:00,31.94,31.96,31.88,31.88,84448.0,30.6676,30.6868,30.61,30.61,84448.0
2022-08-29 14:10:00,31.89,31.92,31.86,31.89,86579.0,30.6196,30.6484,30.5908,30.6196,86579.0
2022-08-29 14:15:00,31.88,31.9,31.83,31.85,78495.0,30.61,30.6292,30.562,30.5812,78495.0
2022-08-29 14:20:00,31.86,31.9,31.84,31.9,52718.0,30.5908,30.6292,30.5716,30.6292,52718.0
2022-08-29 14:25:00,31.9,31.92,31.87,31.87,73650.0,30.6292,30.6484,30.6004,30.6004,73650.0
2022-08-29 14:30:00,31.88,31.9,31.81,31.9,132598.0,30.61,30.6292,30.5428,30.6292,132598.0
2022-08-29 14:35:00,31.9,31.95,31.88,31.89,60416.0,30.6292,30.6772,30.61,30.6196,60416.0
2022-08-29 14:40:00,31.89,31.95,31.88,31.92,41223.0,30.6196,30.6772,30.61,30.6484,41223.0
2022-08-29 14:45:00,31.92,31.92,31.86,31.88,53250.0,30.6484,30.6484,30.5908,30.61,53250.0
2022-08-29 14:50:00,31.88,31.88,31.81,31.84,61258.0,30.61,30.61,30.5428,30.5716,61258.0
2022-08-29 14:55:00,31.83,31.88,31.75,31.86,106853.0,30.562,30.61,30.4852,30.5908,106853.0
2022-08-29 15:00:00,31.86,31.92,31.85,31.89,63387.0,30.5908,30.6484,30.5812,30.6196,63387.0
2022-08-29 15:05:00,31.88,31.9,31.83,31.87,70561.0,30.61,30.6292,30.562,30.6004,70561.0
2022-08-29 15:10:00,31.87,31.89,31.82,31.85,60538.0,30.6004,30.6196,30.5524,30.5812,60538.0
2022-08-29 15:15:00,31.85,31.87,31.79,31.8,66129.0,30.5812,30.6004,30.5236,30.5332,66129.0
2022-08-29 15:20:00,31.8,31.8,31.74,31.77,72758.0,30.5332,30.5332,30.4756,30.5044,72758.0
2022-08-29 15:25:00,31.76,31.76,31.68,31.71,69801.0,30.4948,30.4948,30.418,30.4468,69801.0
2022-08-29 15:30:00,31.7,31.75,31.68,31.74,93645.0,30.4372,30.4852,30.418,30.4756,93645.0
2022-08-29 15:35:00,31.74,31.78,31.71,31.74,128966.0,30.4756,30.514,30.4468,30.4756,128966.0
2022-08-29 15:40:00,31.74,31.76,31.7,31.75,149041.0,30.4756,30.4948,30.4372,30.4852,149041.0
2022-08-29 15:45:00,31.75,31.75,31.64,31.68,229642.0,30.4852,30.4852,30.3796,30.418,229642.0
2022-08-29 15:50:00,31.68,31.68,31.57,31.63,365478.0,30.418,30.418,30.3124,30.37,365478.0
2022-08-29 15:55:00,31.63,31.63,31.5,31.51,622700.0,30.37,30.37,30.2452,30.2548,622700.0
2022-08-30 09:30:00,31.14,31.2,30.9,31.07,437310.0,29.8995,29.9571,29.6691,29.8323,437310.0
2022-08-30 09:35:00,31.07,31.13,30.94,31.05,124858.0,29.8323,29.8899,29.7075,29.8131,124858.0
2022-08-30 09:40:00,31.05,31.06,30.68,30.69,290070.0,29.8131,29.8227,29.4578,29.4674,290070.0
2022-08-30 09:45:00,30.68,30.72,30.42,30.49,263456.0,29.4578,29.4962,29.2082,29.2754,263456.0
2022-08-30 09:50:00,30.48,30.48,30.19,30.24,279858.0,29.2658,29.2658,28.9874,29.0354,279858.0
2022-08-30 09:55:00,30.23,30.35,30.13,30.21,457043.0,29.0258,29.141,28.9297,29.0066,457043.0
2022-08-30 10:00:00,30.21,30.3,30.11,30.21,295204.0,29.0066,29.093,28.9105,29.0066,295204.0
2022-08-30 10:05:00,30.19,30.22,30.06,30.1,220704.0,28.9874,29.0162,28.8625,28.9009,220704.0
2022-08-30 10:10:00,30.1,30.11,29.93,29.99,379300.0,28.9009,28.9105,28.7377,28.7953,379300.0
2022-08-30 10:15:00,30.0,30.09,29.94,30.08,239985.0,28.8049,28.8913,28.7473,28.8817,239985.0
2022-08-30 10:20:00,30.08,30.09,29.95,29.99,201588.0,28.8817,28.8913,28.7569,28.7953,201588.0
2022-08-30 10:25:00,29.99,30.17,29.97,30.12,299376.0,28.7953,28.9682,28.7761,28.9201,299376.0
2022-08-30 10:30:00,30.12,30.16,29.87,29.88,299490.0,28.9201,28.9585,28.6801,28.6897,299490.0
2022-08-30 10:35:00,29.87,29.97,29.84,29.95,203931.0,28.6801,28.7761,28.6513,28.7569,203931.0
2022-08-30 10:40:00,29.95,29.95,29.76,29.79,295683.0,28.7569,28.7569,28.5745,28.6033,295683.0
2022-08-30 10:45:00,29.79,29.79,29.53,29.53,231111.0,28.6033,28.6033,28.3536,28.3536,231111.0
2022-08-30 10:50:00,29.54,29.62,29.43,29.6,867495.0,28.3632,28.4401,28.2576,28.4209,867495.0
2022-08-30 10:55:00,29.6,29.76,29.57,29.76,182747.0,28.4209,28.5745,28.3921,28.5745,182747.0
2022-08-30 11:00:00,29.75,29.87,29.71,29.79,213540.0,28.5649,28.6801,28.5265,28.6033,213540.0
2022-08-30 11:05:00,29.8,29.82,29.72,29.75,135119.0,28.6129,28.6321,28.5361,28.5649,135119.0
2022-08-30 11:10:00,29.75,29.75,29.56,29.64,211290.0,28.5649,28.5649,28.3825,28.4593,211290.0
2022-08-30 11:15:00,29.64,29.84,29.63,29.83,142241.0,28.4593,28.6513,28.4497,28.6417,142241.0
2022-08-30 11:20:00,29.83,29.84,29.75,29.77,146200.0,28.6417,28.6513,28.5649,28.5841,146200.0
2022-08-30 11:25:00,29.76,29.81,29.68,29.75,142585.0,28.5745,28.6225,28.4977,28.5649,142585.0
2022-08-30 11:30:00,29.75,29.87,29.72,29.83,224387.0,28.5649,28.6801,28.5361,28.6417,224387.0
2022-08-30 11:35:00,29.83,29.84,29.75,29.76,235695.0,28.6417,28.6513,28.5649,28.5745,235695.0
2022-08-30 11:40:00,29.76,29.83,29.7,29.76,113050.0,28.5745,28.6417,28.5169,28.5745,113050.0
2022-08-30 11:45:00,29.76,29.76,29.66,29.68,140090.0,28.5745,28.5745,28.4785,28.4977,140090.0
2022-08-30 11:50:00,29.67,29.77,29.65,29.74,136291.0,28.4881,28.5841,28.4689,28.5553,136291.0
2022-08-30 11:55:00,29.74,29.85,29.72,29.77,91971.0,28.5553,28.6609,28.5361,28.5841,91971.0
2022-08-30 12:00:00,29.77,29.89,29.74,29.8,104056.0,28.5841,28.6993,28.5553,28.6129,104056.0
2022-08-30 12:05:00,29.79,29.85,29.75,29.79,124152.0,28.6033,28.6609,28.5649,28.6033,124152.0
2022-08-30 12:10:00,29.78,29.81,29.73,29.8,74980.0,28.5937,28.6225,28.5457,28.6129,74980.0
2022-08-30 12:15:00,29.8,29.9,29.75,29.76,150353.0,28.6129,28.7089,28.5649,28.5745,150353.0
2022-08-30 12:20:00,29.75,29.76,29.67,29.68,164870.0,28.5649,28.5745,28.4881,28.4977,164870.0
2022-08-30 12:25:00,29.67,29.73,29.61,29.73,87388.0,28.4881,28.5457,28.4305,28.5457,87388.0
2022-08-30 12:30:00,29.73,29.73,29.59,29.61,125734.0,28.5457,28.5457,28.4113,28.4305,125734.0
2022-08-30 12:35:00,29.6,29.64,29.58,29.59,95970.0,28.4209,28.4593,28.4017,28.4113,95970.0
2022-08-30 12:40:00,29.59,29.61,29.52,29.54,137068.0,28.4113,28.4305,28.344,28.3632,137068.0
2022-08-30 12:45:00,29.54,29.55,29.48,29.5,96599.0,28.3632,28.3728,28.3056,28.3248,96599.0
2022-08-30 12:50:00,29.5,29.6,29.49,29.59,65268.0,28.3248,28.4209,28.3152,28.4113,65268.0
2022-08-30 12:55:00,29.59,29.61,29.54,29.55,130122.0,28.4113,28.4305,28.3632,28.3728,130122.0
2022-08-30 13:00:00,29.55,29.74,29.51,29.74,433047.0,28.3728,28.5553,28.3344,28.5553,433047.0
2022-08-30 13:05:00,29.73,29.76,29.7,29.76,177111.0,28.5457,28.5745,28.5169,28.5745,177111.0
2022-08-30 13:10:00,29.76,29.77,29.69,29.71,396341.0,28.5745,28.5841,28.5073,28.5265,396341.0
2022-08-30 13:15:00,29.71,29.74,29.7,29.71,196615.0,28.5265,28.5553,28.5169,28.5265,196615.0
2022-08-30 13:20:00,29.71,29.74,29.7,29.73,145532.0,28.5265,28.5553,28.5169,28.5457,145532.0
2022-08-30 13:25:00,29.74,29.81,29.72,29.81,66427.0,28.5553,28.6225,28.5361,28.6225,66427.0
2022-08-30 13:30:00,29.82,29.82,29.76,29.77,44138.0,28.6321,28.6321,28.5745,28.5841,44138.0
2022-08-30 13:35:00,29.77,29.78,29.7,29.71,94084.0,28.5841,28.5937,28.5169,28.5265,94084.0
2022-08-30 13:40:00,29.71,29.73,29.69,29.71,367676.0,28.5265,28.5457,28.5073,28.5265,367676.0
2022-08-30 13:45:00,29.7,29.81,29.6,29.78,517190.0,28.5169,28.6225,28.4209,28.5937,517190.0
2022-08-30 13:50:00,29.77,29.87,29.75,29.81,131557.0,28.5841,28.6801,28.5649,28.6225,131557.0
2022-08-30 13:55:00,29.8,29.82,29.68,29.69,77422.0,28.6129,28.6321,28.4977,28.5073,77422.0
2022-08-30 14:00:00,29.69,29.75,29.64,29.73,104669.0,28.5073,28.5649,28.4593,28.5457,104669.0
2022-08-30 14:05:00,29.73,29.75,29.6,29.62,197724.0,28.5457,28.5649,28.4209,28.4401,197724.0
2022-08-30 14:10:00,29.61,29.71,29.6,29.69,206837.0,28.4305,28.5265,28.4209,28.5073,206837.0
2022-08-30 14:15:00,29.7,29.74,29.67,29.67,112525.0,28.5169,28.5553,28.4881,28.4881,112525.0
2022-08-30 14:20:00,29.67,29.69,29.61,29.64,153551.0,28.4881,28.5073,28.4305,28.4593,153551.0
2022-08-30 14:25:00,29.64,29.65,29.54,29.55,100893.0,28.4593,28.4689,28.3632,28.3728,100893.0
2022-08-30 14:30:00,29.55,29.68,29.55,29.63,153840.0,28.3728,28.4977,28.3728,28.4497,153840.0
2022-08-30 14:35:00,29.64,29.66,29.6,29.66,126245.0,28.4593,28.4785,28.4209,28.4785,126245.0
2022-08-30 14:40:00,29.66,29.68,29.59,29.61,130676.0,28.4785,28.4977,28.4113,28.4305,130676.0
2022-08-30 14:45:00,29.61,29.66,29.6,29.65,55649.0,28.4305,28.4785,28.4209,28.4689,55649.0
2022-08-30 14:50:00,29.65,29.66,29.59,29.63,91788.0,28.4689,28.4785,28.4113,28.4497,91788.0
2022-08-30 14:55:00,29.63,29.7,29.6,29.68,132507.0,28.4497,28.5169,28.4209,28.4977,132507.0
2022-08-30 15:00:00,29.68,29.84,29.66,29.79,226542.0,28.4977,28.6513,28.4785,28.6033,226542.0
2022-08-30 15:05:00,29.79,29.87,29.78,29.86,171103.0,28.6033,28.6801,28.5937,28.6705,171103.0
2022-08-30 15:10:00,29.86,29.93,29.84,29.88,90833.0,28.6705,28.7377,28.6513,28.6897,90833.0
2022-08-30 15:15:00,29.88,29.9,29.81,29.84,79207.0,28.6897,28.7089,28.6225,28.6513,79207.0
2022-08-30 15:20:00,29.84,29.84,29.76,29.83,77331.0,28.6513,28.6513,28.5745,28.6417,77331.0
2022-08-30 15:25:00,29.83,29.83,29.75,29.76,67046.0,28.6417,28.6417,28.5649,28.5745,67046.0
2022-08-30 15:30:00,29.77,29.77,29.63,29.7,183264.0,28.5841,28.5841,28.4497,28.5169,183264.0
2022-08-30 15:35:00,29.7,29.77,29.7,29.76,125089.0,28.5169,28.5841,28.5169,28.5745,125089.0
2022-08-30 15:40:00,29.75,29.85,29.73,29.83,151858.0,28.5649,28.6609,28.5457,28.6417,151858.0
2022-08-30 15:45:00,29.83,29.86,29.68,29.7,398519.0,28.6417,28.6705,28.4977,28.5169,398519.0
2022-08-30 15:50:00,29.71,29.79,29.66,29.68,468525.0,28.5265,28.6033,28.4785,28.4977,468525.0
2022-08-30 15:55:00,29.69,29.78,29.68,29.76,853981.0,28.5073,28.5937,28.4977,28.5745,853981.0
2022-08-31 09:30:00,29.7,29.75,29.2,29.2,603713.0,28.5169,28.5649,28.0368,28.0368,603713.0
2022-08-31 09:35:00,29.2,29.31,29.11,29.31,268708.0,28.0368,28.1424,27.9504,28.1424,268708.0
2022-08-31 09:40:00,29.32,29.62,29.31,29.59,215229.0,28.152,28.4401,28.1424,28.4113,215229.0
2022-08-31 09:45:00,29.59,29.8,29.55,29.71,272758.0,28.4113,28.6129,28.3728,28.5265,272758.0
2022-08-31 09:50:00,29.72,29.76,29.57,29.58,262286.0,28.5361,28.5745,28.3921,28.4017,262286.0
2022-08-31 09:55:00,29.58,29.62,29.36,29.37,177415.0,28.4017,28.4401,28.1904,28.2,177415.0
2022-08-31 10:00:00,29.37,29.37,29.17,29.17,244111.0,28.2,28.2,28.008,28.008,244111.0
2022-08-31 10:05:00,29.17,29.26,29.14,29.17,352371.0,28.008,28.0944,27.9792,28.008,352371.0
2022-08-31 10:10:00,29.17,29.59,29.15,29.58,167662.0,28.008,28.4113,27.9888,28.4017,167662.0
2022-08-31 10:15:00,29.57,29.67,29.44,29.67,194285.0,28.3921,28.4881,28.2672,28.4881,194285.0
2022-08-31 10:20:00,29.67,29.72,29.5,29.52,194221.0,28.4881,28.5361,28.3248,28.344,194221.0
2022-08-31 10:25:00,29.52,29.59,29.49,29.5,229346.0,28.344,28.4113,28.3152,28.3248,229346.0
2022-08-31 10:30:00,29.5,29.66,29.49,29.52,152146.0,28.3248,28.4785,28.3152,28.344,152146.0
2022-08-31 10:35:00,29.51,29.59,29.43,29.45,114667.0,28.3344,28.4113,28.2576,28.2768,114667.0
2022-08-31 10:40:00,29.45,29.72,29.4,29.7,180300.0,28.2768,28.5361,28.2288,28.5169,180300.0
2022-08-31 10:45:00,29.69,29.83,29.69,29.79,217418.0,28.5073,28.6417,28.5073,28.6033,217418.0
2022-08-31 10:50:00,29.79,29.85,29.76,29.8,309202.0,28.6033,28.6609,28.5745,28.6129,309202.0
2022-08-31 10:55:00,29.8,29.83,29.67,29.68,183951.0,28.6129,28.6417,28.4881,28.4977,183951.0
2022-08-31 11:00:00,29.67,29.67,29.49,29.52,148074.0,28.4881,28.4881,28.3152,28.344,148074.0
2022-08-31 11:05:00,29.52,29.52,29.4,29.5,126467.0,28.344,28.344,28.2288,28.3248,126467.0
2022-08-31 11:10:00,29.49,29.53,29.44,29.51,176231.0,28.3152,28.3536,28.2672,28.3344,176231.0
2022-08-31 11:15:00,29.51,29.57,29.38,29.57,117688.0,28.3344,28.3921,28.2096,28.3921,117688.0
2022-08-31 11:20:00,29.57,29.65,29.55,29.59,145988.0,28.3921,28.4689,28.3728,28.4113,145988.0
2022-08-31 11:25:00,29.6,29.63,29.53,29.56,84500.0,28.4209,28.4497,28.3536,28.3825,84500.0
2022-08-31 11:30:00,29.55,29.62,29.53,29.56,90231.0,28.3728,28.4401,28.3536,28.3825,90231.0
2022-08-31 11:35:00,29.56,29.68,29.55,29.62,75822.0,28.3825,28.4977,28.3728,28.4401,75822.0
2022-08-31 11:40:00,29.62,29.68,29.6,29.66,70687.0,28.4401,28.4977,28.4209,28.4785,70687.0
2022-08-31 11:45:00,29.66,29.69,29.62,29.67,162257.0,28.4785,28.5073,28.4401,28.4881,162257.0
2022-08-31 11:50:00,29.66,29.69,29.65,29.66,92936.0,28.4785,28.5073,28.4689,28.4785,92936.0
2022-08-31 11:55:00,29.67,29.76,29.66,29.75,121835.0,28.4881,28.5745,28.4785,28.5649,121835.0
2022-08-31 12:00:00,29.75,29.76,29.72,29.76,192070.0,28.5649,28.5745,28.5361,28.5745,192070.0
2022-08-31 12:05:00,29.76,29.77,29.72,29.76,249619.0,28.5745,28.5841,28.5361,28.5745,249619.0
2022-08-31 12:10:00,29.76,29.88,29.73,29.83,144862.0,28.5745,28.6897,28.5457,28.6417,144862.0
2022-08-31 12:15:00,29.84,29.91,29.83,29.9,162521.0,28.6513,28.7185,28.6417,28.7089,162521.0
2022-08-31 12:20:00,29.89,29.91,29.78,29.79,250145.0,28.6993,28.7185,28.5937,28.6033,250145.0
2022-08-31 12:25:00,29.79,29.82,29.74,29.79,122220.0,28.6033,28.6321,28.5553,28.6033,122220.0
2022-08-31 12:30:00,29.79,29.86,29.77,29.84,93026.0,28.6033,28.6705,28.5841,28.6513,93026.0
2022-08-31 12:35:00,29.84,29.84,29.73,29.78,120448.0,28.6513,28.6513,28.5457,28.5937,120448.0
2022-08-31 12:40:00,29.78,29.8,29.7,29.74,159978.0,28.5937,28.6129,28.5169,28.5553,159978.0
2022-08-31 12:45:00,29.73,29.77,29.71,29.76,55104.0,28.5457,28.5841,28.5265,28.5745,55104.0
2022-08-31 12:50:00,29.75,29.76,29.69,29.7,44809.0,28.5649,28.5745,28.5073,28.5169,44809.0
2022-08-31 12:55:00,29.7,29.74,29.66,29.74,99854.0,28.5169,28.5553,28.4785,28.5553,99854.0
2022-08-31 13:00:00,29.73,29.74,29.71,29.72,95292.0,28.5457,28.5553,28.5265,28.5361,95292.0
2022-08-31 13:05:00,29.71,29.79,29.7,29.78,44776.0,28.5265,28.6033,28.5169,28.5937,44776.0
2022-08-31 13:10:00,29.78,29.82,29.77,29.79,90195.0,28.5937,28.6321,28.5841,28.6033,90195.0
2022-08-31 13:15:00,29.79,29.79,29.67,29.68,74864.0,28.6033,28.6033,28.4881,28.4977,74864.0
2022-08-31 13:20:00,29.68,29.68,29.61,29.63,92458.0,28.4977,28.4977,28.4305,28.4497,92458.0
2022-08-31 13:25:00,29.62,29.69,29.6,29.68,98662.0,28.4401,28.5073,28.4209,28.4977,98662.0
2022-08-31 13:30:00,29.68,29.71,29.65,29.67,57174.0,28.4977,28.5265,28.4689,28.4881,57174.0
2022-08-31 13:35:00,29.68,29.68,29.59,29.6,56852.0,28.4977,28.4977,28.4113,28.4209,56852.0
2022-08-31 13:40:00,29.6,29.62,29.56,29.6,67024.0,28.4209,28.4401,28.3825,28.4209,67024.0
2022-08-31 13:45:00,29.59,29.62,29.58,29.58,56225.0,28.4113,28.4401,28.4017,28.4017,56225.0
2022-08-31 13:50:00,29.58,29.66,29.57,29.66,52110.0,28.4017,28.4785,28.3921,28.4785,52110.0
2022-08-31 13:55:00,29.65,29.67,29.6,29.64,83906.0,28.4689,28.4881,28.4209,28.4593,83906.0
2022-08-31 14:00:00,29.63,29.67,29.57,29.58,97160.0,28.4497,28.4881,28.3921,28.4017,97160.0
2022-08-31 14:05:00,29.58,29.69,29.55,29.67,108581.0,28.4017,28.5073,28.3728,28.4881,108581.0
2022-08-31 14:10:00,29.67,29.68,29.61,29.64,66306.0,28.4881,28.4977,28.4305,28.4593,66306.0
2022-08-31 14:15:00,29.64,29.67,29.6,29.62,111553.0,28.4593,28.4881,28.4209,28.4401,111553.0
2022-08-31 14:20:00,29.62,29.62,29.54,29.55,66377.0,28.4401,28.4401,28.3632,28.3728,66377.0
2022-08-31 14:25:00,29.55,29.63,29.55,29.58,112068.0,28.3728,28.4497,28.3728,28.4017,112068.0
2022-08-31 14:30:00,29.59,29.62,29.53,29.55,62331.0,28.4113,28.4401,28.3536,28.3728,62331.0
2022-08-31 14:35:00,29.55,29.56,29.46,29.47,160562.0,28.3728,28.3825,28.2864,28.296,160562.0
2022-08-31 14:40:00,29.47,29.54,29.46,29.5,97922.0,28.296,28.3632,28.2864,28.3248,97922.0
2022-08-31 14:45:00,29.49,29.56,29.47,29.54,79563.0,28.3152,28.3825,28.296,28.3632,79563.0
2022-08-31 14:50:00,29.54,29.56,29.51,29.56,96617.0,28.3632,28.3825,28.3344,28.3825,96617.0
2022-08-31 14:55:00,29.55,29.55,29.48,29.53,95997.0,28.3728,28.3728,28.3056,28.3536,95997.0
2022-08-31 15:00:00,29.53,29.62,29.47,29.61,110305.0,28.3536,28.4401,28.296,28.4305,110305.0
2022-08-31 15:05:00,29.61,29.67,29.56,29.63,136322.0,28.4305,28.4881,28.3825,28.4497,136322.0
2022-08-31 15:10:00,29.63,29.7,29.62,29.69,158187.0,28.4497,28.5169,28.4401,28.5073,158187.0
2022-08-31 15:15:00,29.7,29.76,29.66,29.67,179904.0,28.5169,28.5745,28.4785,28.4881,179904.0
2022-08-31 15:20:00,29.66,29.68,29.6,29.61,109507.0,28.4785,28.4977,28.4209,28.4305,109507.0
2022-08-31 15:25:00,29.61,29.68,29.6,29.65,110747.0,28.4305,28.4977,28.4209,28.4689,110747.0
2022-08-31 15:30:00,29.65,29.68,29.61,29.62,172821.0,28.4689,28.4977,28.4305,28.4401,172821.0
2022-08-31 15:35:00,29.62,29.69,29.59,29.66,129992.0,28.4401,28.5073,28.4113,28.4785,129992.0
2022-08-31 15:40:00,29.66,29.75,29.64,29.74,192016.0,28.4785,28.5649,28.4593,28.5553,192016.0
2022-08-31 15:45:00,29.74,29.75,29.67,29.7,250236.0,28.5553,28.5649,28.4881,28.5169,250236.0
2022-08-31 15:50:00,29.7,29.72,29.64,29.66,496524.0,28.5169,28.5361,28.4593,28.4785,496524.0
2022-08-31 15:55:00,29.66,29.77,29.59,29.59,1448795.0,28.4785,28.5841,28.4113,28.4113,1448795.0
2022-09-01 09:30:00,28.49,28.54,28.18,28.24,900241.0,27.3551,27.4031,27.0574,27.115,900241.0
2022-09-01 09:35:00,28.24,28.24,27.97,28.13,804902.0,27.115,27.115,26.8558,27.0094,804902.0
2022-09-01 09:40:00,28.13,28.28,28.07,28.21,427020.0,27.0094,27.1534,26.9518,27.0862,427020.0
2022-09-01 09:45:00,28.21,28.25,28.0,28.04,411842.0,27.0862,27.1246,26.8846,26.923,411842.0
2022-09-01 09:50:00,28.03,28.16,27.97,28.08,383581.0,26.9134,27.0382,26.8558,26.9614,383581.0
2022-09-01 09:55:00,28.08,28.08,27.92,27.98,346897.0,26.9614,26.9614,26.8078,26.8654,346897.0
2022-09-01 10:00:00,27.98,27.99,27.62,27.62,440094.0,26.8654,26.875,26.5197,26.5197,440094.0
2022-09-01 10:05:00,27.62,27.74,27.58,27.69,355850.0,26.5197,26.635,26.4813,26.5869,355850.0
2022-09-01 10:10:00,27.68,27.73,27.63,27.68,188987.0,26.5773,26.6253,26.5293,26.5773,188987.0
2022-09-01 10:15:00,27.68,27.79,27.61,27.78,197344.0,26.5773,26.683,26.5101,26.6734,197344.0
2022-09-01 10:20:00,27.78,28.06,27.74,28.06,210038.0,26.6734,26.9422,26.635,26.9422,210038.0
2022-09-01 10:25:00,28.08,28.16,27.99,28.1,187298.0,26.9614,27.0382,26.875,26.9806,187298.0
2022-09-01 10:30:00,28.1,28.13,27.91,27.92,182507.0,26.9806,27.0094,26.7982,26.8078,182507.0
2022-09-01 10:35:00,27.93,28.0,27.84,27.86,160910.0,26.8174,26.8846,26.731,26.7502,160910.0
2022-09-01 10:40:00,27.86,27.94,27.79,27.8,191980.0,26.7502,26.827,26.683,26.6926,191980.0
2022-09-01 10:45:00,27.8,27.81,27.71,27.74,177890.0,26.6926,26.7022,26.6061,26.635,177890.0
2022-09-01 10:50:00,27.73,28.02,27.72,27.79,350833.0,26.6253,26.9038,26.6157,26.683,350833.0
2022-09-01 10:55:00,27.8,27.87,27.79,27.81,205063.0,26.6926,26.7598,26.683,26.7022,205063.0
2022-09-01 11:00:00,27.81,27.83,27.75,27.76,90463.0,26.7022,26.7214,26.6446,26.6542,90463.0
2022-09-01 11:05:00,27.76,28.01,27.75,27.97,146994.0,26.6542,26.8942,26.6446,26.8558,146994.0
2022-09-01 11:10:00,27.97,28.02,27.89,27.94,143702.0,26.8558,26.9038,26.779,26.827,143702.0
2022-09-01 11:15:00,27.93,27.99,27.88,27.93,101234.0,26.8174,26.875,26.7694,26.8174,101234.0
2022-09-01 11:20:00,27.93,27.93,27.8,27.81,180073.0,26.8174,26.8174,26.6926,26.7022,180073.0
2022-09-01 11:25:00,27.8,27.86,27.75,27.78,185937.0,26.6926,26.7502,26.6446,26.6734,185937.0
2022-09-01 11:30:00,27.78,27.98,27.75,27.97,174955.0,26.6734,26.8654,26.6446,26.8558,174955.0
2022-09-01 11:35:00,27.98,28.06,27.87,27.92,170692.0,26.8654,26.9422,26.7598,26.8078,170692.0
2022-09-01 11:40:00,27.91,27.92,27.78,27.79,87130.0,26.7982,26.8078,26.6734,26.683,87130.0
2022-09-01 11:45:00,27.79,27.85,27.78,27.82,137811.0,26.683,26.7406,26.6734,26.7118,137811.0
2022-09-01 11:50:00,27.83,27.83,27.73,27.78,127385.0,26.7214,26.7214,26.6253,26.6734,127385.0
2022-09-01 11:55:00,27.79,27.83,27.71,27.83,71907.0,26.683,26.7214,26.6061,26.7214,71907.0
2022-09-01 12:00:00,27.83,27.91,27.8,27.88,105784.0,26.7214,26.7982,26.6926,26.7694,105784.0
2022-09-01 12:05:00,27.88,27.93,27.81,27.92,97860.0,26.7694,26.8174,26.7022,26.8078,97860.0
2022-09-01 12:10:00,27.92,27.92,27.81,27.84,110746.0,26.8078,26.8078,26.7022,26.731,110746.0
2022-09-01 12:15:00,27.85,27.92,27.84,27.87,122083.0,26.7406,26.8078,26.731,26.7598,122083.0
2022-09-01 12:20:00,27.87,27.89,27.78,27.84,124187.0,26.7598,26.779,26.6734,26.731,124187.0
2022-09-01 12:25:00,27.85,27.9,27.82,27.86,104725.0,26.7406,26.7886,26.7118,26.7502,104725.0
2022-09-01 12:30:00,27.85,27.91,27.81,27.89,156656.0,26.7406,26.7982,26.7022,26.779,156656.0
2022-09-01 12:35:00,27.89,27.9,27.7,27.74,108130.0,26.779,26.7886,26.5965,26.635,108130.0
2022-09-01 12:40:00,27.73,27.75,27.69,27.75,99394.0,26.6253,26.6446,26.5869,26.6446,99394.0
2022-09-01 12:45:00,27.74,27.77,27.72,27.76,104816.0,26.635,26.6638,26.6157,26.6542,104816.0
2022-09-01 12:50:00,27.76,27.77,27.67,27.68,122848.0,26.6542,26.6638,26.5677,26.5773,122848.0
2022-09-01 12:55:00,27.68,27.7,27.62,27.67,215916.0,26.5773,26.5965,26.5197,26.5677,215916.0
2022-09-01 13:00:00,27.67,27.77,27.62,27.76,150082.0,26.5677,26.6638,26.5197,26.6542,150082.0
2022-09-01 13:05:00,27.75,27.81,27.74,27.78,140451.0,26.6446,26.7022,26.635,26.6734,140451.0
2022-09-01 13:10:00,27.79,27.83,27.73,27.81,102563.0,26.683,26.7214,26.6253,26.7022,102563.0
2022-09-01 13:15:00,27.8,27.82,27.76,27.76,101893.0,26.6926,26.7118,26.6542,26.6542,101893.0
2022-09-01 13:20:00,27.77,27.9,27.77,27.89,175476.0,26.6638,26.7886,26.6638,26.779,175476.0
2022-09-01 13:25:00,27.89,27.96,27.88,27.96,129536.0,26.779,26.8462,26.7694,26.8462,129536.0
2022-09-01 13:30:00,27.96,27.98,27.88,27.9,127082.0,26.8462,26.8654,26.7694,26.7886,127082.0
2022-09-01 13:35:00,27.89,27.92,27.83,27.89,121610.0,26.779,26.8078,26.7214,26.779,121610.0
2022-09-01 13:40:00,27.89,27.9,27.78,27.79,102627.0,26.779,26.7886,26.6734,26.683,102627.0
2022-09-01 13:45:00,27.79,27.79,27.7,27.73,132620.0,26.683,26.683,26.5965,26.6253,132620.0
2022-09-01 13:50:00,27.74,27.75,27.68,27.72,286075.0,26.635,26.6446,26.5773,26.6157,286075.0
2022-09-01 13:55:00,27.71,27.73,27.68,27.69,68226.0,26.6061,26.6253,26.5773,26.5869,68226.0
2022-09-01 14:00:00,27.69,27.73,27.64,27.71,118674.0,26.5869,26.6253,26.5389,26.6061,118674.0
2022-09-01 14:05:00,27.72,27.76,27.65,27.69,92401.0,26.6157,26.6542,26.5485,26.5869,92401.0
2022-09-01 14:10:00,27.69,27.74,27.65,27.71,76857.0,26.5869,26.635,26.5485,26.6061,76857.0
2022-09-01 14:15:00,27.71,27.78,27.71,27.78,110636.0,26.6061,26.6734,26.6061,26.6734,110636.0
2022-09-01 14:20:00,27.78,27.9,27.77,27.88,131996.0,26.6734,26.7886,26.6638,26.7694,131996.0
2022-09-01 14:25:00,27.89,28.0,27.88,28.0,272207.0,26.779,26.8846,26.7694,26.8846,272207.0
2022-09-01 14:30:00,27.99,28.09,27.99,28.08,185664.0,26.875,26.971,26.875,26.9614,185664.0
2022-09-01 14:35:00,28.07,28.17,28.05,28.08,251393.0,26.9518,27.0478,26.9326,26.9614,251393.0
2022-09-01 14:40:00,28.07,28.1,27.99,28.01,87062.0,26.9518,26.9806,26.875,26.8942,87062.0
2022-09-01 14:45:00,28.01,28.04,27.97,27.98,100869.0,26.8942,26.923,26.8558,26.8654,100869.0
2022-09-01 14:50:00,27.99,28.01,27.94,28.01,101543.0,26.875,26.8942,26.827,26.8942,101543.0
2022-09-01 14:55:00,28.0,28.03,27.95,27.98,117671.0,26.8846,26.9134,26.8366,26.8654,117671.0
2022-09-01 15:00:00,27.97,28.03,27.94,27.95,115179.0,26.8558,26.9134,26.827,26.8366,115179.0
2022-09-01 15:05:00,27.95,28.04,27.94,28.01,173279.0,26.8366,26.923,26.827,26.8942,173279.0
2022-09-01 15:10:00,28.02,28.13,27.97,28.1,185482.0,26.9038,27.0094,26.8558,26.9806,185482.0
2022-09-01 15:15:00,28.1,28.11,28.0,28.0,135079.0,26.9806,26.9902,26.8846,26.8846,135079.0
2022-09-01 15:20:00,28.0,28.01,27.91,27.92,179084.0,26.8846,26.8942,26.7982,26.8078,179084.0
2022-09-01 15:25:00,27.92,27.92,27.83,27.85,211167.0,26.8078,26.8078,26.7214,26.7406,211167.0
2022-09-01 15:30:00,27.85,27.9,27.81,27.87,201170.0,26.7406,26.7886,26.7022,26.7598,201170.0
2022-09-01 15:35:00,27.87,27.96,27.85,27.93,160617.0,26.7598,26.8462,26.7406,26.8174,160617.0
2022-09-01 15:40:00,27.92,27.96,27.9,27.94,185468.0,26.8078,26.8462,26.7886,26.827,185468.0
2022-09-01 15:45:00,27.93,27.95,27.84,27.85,553631.0,26.8174,26.8366,26.731,26.7406,553631.0
2022-09-01 15:50:00,27.85,28.02,27.84,28.02,446311.0,26.7406,26.9038,26.731,26.9038,446311.0
2022-09-01 15:55:00,28.02,28.12,28.01,28.08,1079316.0,26.9038,26.9998,26.8942,26.9614,1079316.0
2022-09-02 09:30:00,28.88,29.13,28.52,28.53,540954.0,27.7295,27.9696,27.3839,27.3935,540954.0
2022-09-02 09:35:00,28.53,28.67,28.43,28.53,354147.0,27.3935,27.5279,27.2975,27.3935,354147.0
2022-09-02 09:40:00,28.52,28.57,28.32,28.55,267934.0,27.3839,27.4319,27.1918,27.4127,267934.0
2022-09-02 09:45:00,28.56,28.72,28.51,28.61,248513.0,27.4223,27.5759,27.3743,27.4703,248513.0
2022-09-02 09:50:00,28.61,28.76,28.55,28.59,208518.0,27.4703,27.6143,27.4127,27.4511,208518.0
2022-09-02 09:55:00,28.58,28.75,28.58,28.61,175315.0,27.4415,27.6047,27.4415,27.4703,175315.0
2022-09-02 10:00:00,28.62,28.72,28.42,28.55,187525.0,27.4799,27.5759,27.2879,27.4127,187525.0
2022-09-02 10:05:00,28.55,28.65,28.52,28.56,128455.0,27.4127,27.5087,27.3839,27.4223,128455.0
2022-09-02 10:10:00,28.56,28.87,28.55,28.83,189617.0,27.4223,27.7199,27.4127,27.6815,189617.0
2022-09-02 10:15:00,28.83,28.93,28.77,28.78,231258.0,27.6815,27.7775,27.6239,27.6335,231258.0
2022-09-02 10:20:00,28.79,28.83,28.7,28.71,226883.0,27.6431,27.6815,27.5567,27.5663,226883.0
2022-09-02 10:25:00,28.71,28.8,28.69,28.79,173225.0,27.5663,27.6527,27.5471,27.6431,173225.0
2022-09-02 10:30:00,28.79,28.98,28.79,28.97,175370.0,27.6431,27.8256,27.6431,27.816,175370.0
2022-09-02 10:35:00,28.98,29.03,28.95,28.99,125781.0,27.8256,27.8736,27.7968,27.8352,125781.0
2022-09-02 10:40:00,28.99,29.02,28.89,28.9,130101.0,27.8352,27.864,27.7391,27.7487,130101.0
2022-09-02 10:45:00,28.9,28.96,28.87,28.91,166909.0,27.7487,27.8064,27.7199,27.7583,166909.0
2022-09-02 10:50:00,28.91,28.96,28.84,28.85,116063.0,27.7583,27.8064,27.6911,27.7007,116063.0
2022-09-02 10:55:00,28.85,28.9,28.75,28.89,193606.0,27.7007,27.7487,27.6047,27.7391,193606.0
2022-09-02 11:00:00,28.9,29.03,28.82,29.02,137185.0,27.7487,27.8736,27.6719,27.864,137185.0
2022-09-02 11:05:00,29.03,29.1,28.94,28.95,147460.0,27.8736,27.9408,27.7871,27.7968,147460.0
2022-09-02 11:10:00,28.95,28.95,28.85,28.94,134774.0,27.7968,27.7968,27.7007,27.7871,134774.0
2022-09-02 11:15:00,28.94,28.96,28.87,28.96,85493.0,27.7871,27.8064,27.7199,27.8064,85493.0
2022-09-02 11:20:00,28.96,28.97,28.91,28.95,83861.0,27.8064,27.816,27.7583,27.7968,83861.0
2022-09-02 11:25:00,28.96,28.96,28.81,28.88,89100.0,27.8064,27.8064,27.6623,27.7295,89100.0
2022-09-02 11:30:00,28.88,28.92,28.82,28.87,78138.0,27.7295,27.7679,27.6719,27.7199,78138.0
2022-09-02 11:35:00,28.87,28.95,28.83,28.94,82343.0,27.7199,27.7968,27.6815,27.7871,82343.0
2022-09-02 11:40:00,28.94,28.95,28.8,28.86,93268.0,27.7871,27.7968,27.6527,27.7103,93268.0
2022-09-02 11:45:00,28.86,28.93,28.85,28.9,74822.0,27.7103,27.7775,27.7007,27.7487,74822.0
2022-09-02 11:50:00,28.9,29.0,28.89,28.99,97726.0,27.7487,27.8448,27.7391,27.8352,97726.0
2022-09-02 11:55:00,28.99,29.04,28.96,29.01,138331.0,27.8352,27.8832,27.8064,27.8544,138331.0
2022-09-02 12:00:00,29.01,29.03,28.96,29.0,61138.0,27.8544,27.8736,27.8064,27.8448,61138.0
2022-09-02 12:05:00,29.0,29.02,28.98,29.0,52330.0,27.8448,27.864,27.8256,27.8448,52330.0
2022-09-02 12:10:00,29.0,29.06,28.96,29.03,46485.0,27.8448,27.9024,27.8064,27.8736,46485.0
2022-09-02 12:15:00,29.03,29.04,28.95,29.04,74882.0,27.8736,27.8832,27.7968,27.8832,74882.0
2022-09-02 12:20:00,29.03,29.04,28.82,28.85,91134.0,27.8736,27.8832,27.6719,27.7007,91134.0
2022-09-02 12:25:00,28.84,28.86,28.78,28.8,75577.0,27.6911,27.7103,27.6335,27.6527,75577.0
2022-09-02 12:30:00,28.8,28.82,28.63,28.72,242021.0,27.6527,27.6719,27.4895,27.5759,242021.0
2022-09-02 12:35:00,28.72,28.75,28.62,28.68,124036.0,27.5759,27.6047,27.4799,27.5375,124036.0
2022-09-02 12:40:00,28.68,28.69,28.53,28.54,202912.0,27.5375,27.5471,27.3935,27.4031,202912.0
2022-09-02 12:45:00,28.54,28.58,28.51,28.54,269351.0,27.4031,27.4415,27.3743,27.4031,269351.0
2022-09-02 12:50:00,28.53,28.56,28.46,28.55,215727.0,27.3935,27.4223,27.3263,27.4127,215727.0
2022-09-02 12:55:00,28.55,28.58,28.49,28.51,351601.0,27.4127,27.4415,27.3551,27.3743,351601.0
2022-09-02 13:00:00,28.5,28.5,28.34,28.42,128029.0,27.3647,27.3647,27.2111,27.2879,128029.0
2022-09-02 13:05:00,28.42,28.43,28.31,28.36,94002.0,27.2879,27.2975,27.1822,27.2303,94002.0
2022-09-02 13:10:00,28.36,28.44,28.34,28.44,142372.0,27.2303,27.3071,27.2111,27.3071,142372.0
2022-09-02 13:15:00,28.44,28.53,28.36,28.49,121335.0,27.3071,27.3935,27.2303,27.3551,121335.0
2022-09-02 13:20:00,28.48,28.48,28.31,28.33,87300.0,27.3455,27.3455,27.1822,27.2014,87300.0
2022-09-02 13:25:00,28.32,28.32,28.22,28.28,88702.0,27.1918,27.1918,27.0958,27.1534,88702.0
2022-09-02 13:30:00,28.27,28.31,28.22,28.28,112511.0,27.1438,27.1822,27.0958,27.1534,112511.0
2022-09-02 13:35:00,28.28,28.39,28.24,28.33,75455.0,27.1534,27.2591,27.115,27.2014,75455.0
2022-09-02 13:40:00,28.33,28.42,28.32,28.42,44868.0,27.2014,27.2879,27.1918,27.2879,44868.0
2022-09-02 13:45:00,28.41,28.45,28.27,28.28,75972.0,27.2783,27.3167,27.1438,27.1534,75972.0
2022-09-02 13:50:00,28.27,28.3,28.2,28.3,102648.0,27.1438,27.1726,27.0766,27.1726,102648.0
2022-09-02 13:55:00,28.29,28.29,28.2,28.25,57898.0,27.163,27.163,27.0766,27.1246,57898.0
2022-09-02 14:00:00,28.25,28.33,28.24,28.33,80872.0,27.1246,27.2014,27.115,27.2014,80872.0
2022-09-02 14:05:00,28.33,28.4,28.27,28.37,64663.0,27.2014,27.2687,27.1438,27.2399,64663.0
2022-09-02 14:10:00,28.36,28.42,28.33,28.4,91659.0,27.2303,27.2879,27.2014,27.2687,91659.0
2022-09-02 14:15:00,28.39,28.44,28.37,28.41,71069.0,27.2591,27.3071,27.2399,27.2783,71069.0
2022-09-02 14:20:00,28.4,28.43,28.32,28.33,122807.0,27.2687,27.2975,27.1918,27.2014,122807.0
2022-09-02 14:25:00,28.33,28.43,28.32,28.41,156980.0,27.2014,27.2975,27.1918,27.2783,156980.0
2022-09-02 14:30:00,28.42,28.42,28.35,28.39,48411.0,27.2879,27.2879,27.2207,27.2591,48411.0
2022-09-02 14:35:00,28.39,28.48,28.38,28.46,45994.0,27.2591,27.3455,27.2495,27.3263,45994.0
2022-09-02 14:40:00,28.46,28.48,28.4,28.46,51877.0,27.3263,27.3455,27.2687,27.3263,51877.0
2022-09-02 14:45:00,28.45,28.46,28.39,28.41,54812.0,27.3167,27.3263,27.2591,27.2783,54812.0
2022-09-02 14:50:00,28.4,28.43,28.36,28.41,65119.0,27.2687,27.2975,27.2303,27.2783,65119.0
2022-09-02 14:55:00,28.4,28.41,28.35,28.37,46832.0,27.2687,27.2783,27.2207,27.2399,46832.0
2022-09-02 15:00:00,28.36,28.49,28.35,28.46,88151.0,27.2303,27.3551,27.2207,27.3263,88151.0
2022-09-02 15:05:00,28.46,28.52,28.44,28.46,55774.0,27.3263,27.3839,27.3071,27.3263,55774.0
2022-09-02 15:10:00,28.46,28.48,28.41,28.44,73305.0,27.3263,27.3455,27.2783,27.3071,73305.0
2022-09-02 15:15:00,28.45,28.48,28.4,28.45,82970.0,27.3167,27.3455,27.2687,27.3167,82970.0
2022-09-02 15:20:00,28.44,28.49,28.32,28.35,69767.0,27.3071,27.3551,27.1918,27.2207,69767.0
2022-09-02 15:25:00,28.35,28.38,28.31,28.37,81002.0,27.2207,27.2495,27.1822,27.2399,81002.0
2022-09-02 15:30:00,28.37,28.37,28.26,28.27,126097.0,27.2399,27.2399,27.1342,27.1438,126097.0
2022-09-02 15:35:00,28.26,28.27,28.18,28.21,122020.0,27.1342,27.1438,27.0574,27.0862,122020.0
2022-09-02 15:40:00,28.21,28.23,28.18,28.19,114884.0,27.0862,27.1054,27.0574,27.067,114884.0
2022-09-02 15:45:00,28.18,28.23,28.15,28.21,205996.0,27.0574,27.1054,27.0286,27.0862,205996.0
2022-09-02 15:50:00,28.22,28.35,28.22,28.35,413006.0,27.0958,27.2207,27.0958,27.2207,413006.0
2022-09-02 15:55:00,28.35,28.39,28.26,28.32,495220.0,27.2207,27.2591,27.1342,27.1918,495220.0
2022-09-06 09:30:00,28.57,28.92,28.57,28.78,583124.0,27.4319,27.7679,27.4319,27.6335,583124.0
2022-09-06 09:35:00,28.77,28.88,28.68,28.75,535435.0,27.6239,27.7295,27.5375,27.6047,535435.0
2022-09-06 09:40:00,28.74,28.79,28.57,28.65,415563.0,27.5951,27.6431,27.4319,27.5087,415563.0
2022-09-06 09:45:00,28.64,28.74,28.39,28.4,375177.0,27.4991,27.5951,27.2591,27.2687,375177.0
2022-09-06 09:50:00,28.4,28.44,28.27,28.28,190345.0,27.2687,27.3071,27.1438,27.1534,190345.0
2022-09-06 09:55:00,28.27,28.33,28.21,28.32,128184.0,27.1438,27.2014,27.0862,27.1918,128184.0
2022-09-06 10:00:00,28.32,28.32,27.98,28.06,282623.0,27.1918,27.1918,26.8654,26.9422,282623.0
2022-09-06 10:05:00,28.04,28.09,27.96,28.05,180302.0,26.923,26.971,26.8462,26.9326,180302.0
2022-09-06 10:10:00,28.04,28.04,27.86,28.0,209811.0,26.923,26.923,26.7502,26.8846,209811.0
2022-09-06 10:15:00,27.99,28.05,27.92,28.0,165435.0,26.875,26.9326,26.8078,26.8846,165435.0
2022-09-06 10:20:00,28.0,28.02,27.94,27.99,102997.0,26.8846,26.9038,26.827,26.875,102997.0
2022-09-06 10:25:00,28.0,28.17,27.97,28.1,148517.0,26.8846,27.0478,26.8558,26.9806,148517.0
2022-09-06 10:30:00,28.09,28.1,27.95,27.99,102615.0,26.971,26.9806,26.8366,26.875,102615.0
2022-09-06 10:35:00,27.99,28.09,27.9,28.05,156564.0,26.875,26.971,26.7886,26.9326,156564.0
2022-09-06 10:40:00,28.06,28.19,28.0,28.05,222527.0,26.9422,27.067,26.8846,26.9326,222527.0
2022-09-06 10:45:00,28.04,28.08,27.99,28.0,183070.0,26.923,26.9614,26.875,26.8846,183070.0
2022-09-06 10:50:00,28.0,28.15,27.99,28.04,223507.0,26.8846,27.0286,26.875,26.923,223507.0
2022-09-06 10:55:00,28.04,28.13,28.0,28.02,258015.0,26.923,27.0094,26.8846,26.9038,258015.0
2022-09-06 11:00:00,28.01,28.13,27.96,28.11,187596.0,26.8942,27.0094,26.8462,26.9902,187596.0
2022-09-06 11:05:00,28.11,28.28,28.09,28.21,149880.0,26.9902,27.1534,26.971,27.0862,149880.0
2022-09-06 11:10:00,28.21,28.27,28.13,28.21,214240.0,27.0862,27.1438,27.0094,27.0862,214240.0
2022-09-06 11:15:00,28.22,28.25,28.14,28.17,94553.0,27.0958,27.1246,27.019,27.0478,94553.0
2022-09-06 11:20:00,28.16,28.21,28.13,28.2,93595.0,27.0382,27.0862,27.0094,27.0766,93595.0
2022-09-06 11:25:00,28.2,28.24,28.1,28.16,90501.0,27.0766,27.115,26.9806,27.0382,90501.0
2022-09-06 11:30:00,28.16,28.37,28.14,28.28,294457.0,27.0382,27.2399,27.019,27.1534,294457.0
2022-09-06 11:35:00,28.28,28.32,28.18,28.22,219816.0,27.1534,27.1918,27.0574,27.0958,219816.0
2022-09-06 11:40:00,28.23,28.32,28.21,28.24,261077.0,27.1054,27.1918,27.0862,27.115,261077.0
2022-09-06 11:45:00,28.25,28.32,28.23,28.26,87437.0,27.1246,27.1918,27.1054,27.1342,87437.0
2022-09-06 11:50:00,28.25,28.4,28.25,28.35,131745.0,27.1246,27.2687,27.1246,27.2207,131745.0
2022-09-06 11:55:00,28.33,28.4,28.31,28.32,116976.0,27.2014,27.2687,27.1822,27.1918,116976.0
2022-09-06 12:00:00,28.32,28.34,28.28,28.28,164682.0,27.1918,27.2111,27.1534,27.1534,164682.0
2022-09-06 12:05:00,28.29,28.34,28.14,28.16,99453.0,27.163,27.2111,27.019,27.0382,99453.0
2022-09-06 12:10:00,28.16,28.26,28.15,28.23,126409.0,27.0382,27.1342,27.0286,27.1054,126409.0
2022-09-06 12:15:00,28.23,28.24,28.15,28.19,151065.0,27.1054,27.115,27.0286,27.067,151065.0
2022-09-06 12:20:00,28.18,28.25,28.16,28.19,57478.0,27.0574,27.1246,27.0382,27.067,57478.0
2022-09-06 12:25:00,28.17,28.23,28.16,28.21,39712.0,27.0478,27.1054,27.0382,27.0862,39712.0
2022-09-06 12:30:00,28.21,28.24,28.16,28.18,58711.0,27.0862,27.115,27.0382,27.0574,58711.0
2022-09-06 12:35:00,28.19,28.23,28.19,28.21,44243.0,27.067,27.1054,27.067,27.0862,44243.0
2022-09-06 12:40:00,28.21,28.31,28.18,28.3,131207.0,27.0862,27.1822,27.0574,27.1726,131207.0
2022-09-06 12:45:00,28.3,28.32,28.26,28.29,98202.0,27.1726,27.1918,27.1342,27.163,98202.0
2022-09-06 12:50:00,28.3,28.31,28.21,28.22,41379.0,27.1726,27.1822,27.0862,27.0958,41379.0
2022-09-06 12:55:00,28.23,28.25,28.18,28.21,42580.0,27.1054,27.1246,27.0574,27.0862,42580.0
2022-09-06 13:00:00,28.21,28.21,28.1,28.14,55395.0,27.0862,27.0862,26.9806,27.019,55395.0
2022-09-06 13:05:00,28.14,28.15,28.01,28.03,84355.0,27.019,27.0286,26.8942,26.9134,84355.0
2022-09-06 13:10:00,28.03,28.04,27.98,27.99,94461.0,26.9134,26.923,26.8654,26.875,94461.0
2022-09-06 13:15:00,27.99,28.08,27.97,28.07,83384.0,26.875,26.9614,26.8558,26.9518,83384.0
2022-09-06 13:20:00,28.05,28.11,28.05,28.07,61867.0,26.9326,26.9902,26.9326,26.9518,61867.0
2022-09-06 13:25:00,28.07,28.09,28.01,28.02,59969.0,26.9518,26.971,26.8942,26.9038,59969.0
2022-09-06 13:30:00,28.02,28.1,28.0,28.05,100918.0,26.9038,26.9806,26.8846,26.9326,100918.0
2022-09-06 13:35:00,28.05,28.15,28.03,28.14,278450.0,26.9326,27.0286,26.9134,27.019,278450.0
2022-09-06 13:40:00,28.13,28.15,28.06,28.12,176522.0,27.0094,27.0286,26.9422,26.9998,176522.0
2022-09-06 13:45:00,28.12,28.13,28.07,28.08,127946.0,26.9998,27.0094,26.9518,26.9614,127946.0
2022-09-06 13:50:00,28.08,28.08,28.0,28.05,83758.0,26.9614,26.9614,26.8846,26.9326,83758.0
2022-09-06 13:55:00,28.05,28.1,28.03,28.08,85044.0,26.9326,26.9806,26.9134,26.9614,85044.0
2022-09-06 14:00:00,28.09,28.15,28.04,28.05,149632.0,26.971,27.0286,26.923,26.9326,149632.0
2022-09-06 14:05:00,28.04,28.08,28.0,28.06,75307.0,26.923,26.9614,26.8846,26.9422,75307.0
2022-09-06 14:10:00,28.07,28.17,28.05,28.13,156190.0,26.9518,27.0478,26.9326,27.0094,156190.0
2022-09-06 14:15:00,28.12,28.14,28.06,28.1,87077.0,26.9998,27.019,26.9422,26.9806,87077.0
2022-09-06 14:20:00,28.1,28.12,28.06,28.1,62401.0,26.9806,26.9998,26.9422,26.9806,62401.0
2022-09-06 14:25:00,28.1,28.12,28.03,28.05,68705.0,26.9806,26.9998,26.9134,26.9326,68705.0
2022-09-06 14:30:00,28.05,28.1,27.99,28.05,116834.0,26.9326,26.9806,26.875,26.9326,116834.0
2022-09-06 14:35:00,28.05,28.11,28.01,28.07,159834.0,26.9326,26.9902,26.8942,26.9518,159834.0
2022-09-06 14:40:00,28.07,28.08,28.02,28.06,67784.0,26.9518,26.9614,26.9038,26.9422,67784.0
2022-09-06 14:45:00,28.06,28.17,28.05,28.17,177315.0,26.9422,27.0478,26.9326,27.0478,177315.0
2022-09-06 14:50:00,28.16,28.17,28.09,28.14,57112.0,27.0382,27.0478,26.971,27.019,57112.0
2022-09-06 14:55:00,28.14,28.17,28.08,28.1,50307.0,27.019,27.0478,26.9614,26.9806,50307.0
2022-09-06 15:00:00,28.1,28.12,28.04,28.07,46225.0,26.9806,26.9998,26.923,26.9518,46225.0
2022-09-06 15:05:00,28.07,28.17,28.05,28.16,42386.0,26.9518,27.0478,26.9326,27.0382,42386.0
2022-09-06 15:10:00,28.17,28.18,28.09,28.1,53339.0,27.0478,27.0574,26.971,26.9806,53339.0
2022-09-06 15:15:00,28.1,28.16,28.01,28.02,115417.0,26.9806,27.0382,26.8942,26.9038,115417.0
2022-09-06 15:20:00,28.01,28.04,27.94,28.04,161087.0,26.8942,26.923,26.827,26.923,161087.0
2022-09-06 15:25:00,28.03,28.07,28.0,28.01,108629.0,26.9134,26.9518,26.8846,26.8942,108629.0
2022-09-06 15:30:00,28.0,28.01,27.85,27.91,321637.0,26.8846,26.8942,26.7406,26.7982,321637.0
2022-09-06 15:35:00,27.91,28.0,27.9,27.99,257655.0,26.7982,26.8846,26.7886,26.875,257655.0
2022-09-06 15:40:00,27.98,28.15,27.98,28.14,149716.0,26.8654,27.0286,26.8654,27.019,149716.0
2022-09-06 15:45:00,28.14,28.17,28.09,28.17,332491.0,27.019,27.0478,26.971,27.0478,332491.0
2022-09-06 15:50:00,28.16,28.16,28.08,28.1,262412.0,27.0382,27.0382,26.9614,26.9806,262412.0
2022-09-06 15:55:00,28.1,28.16,28.05,28.14,518926.0,26.9806,27.0382,26.9326,27.019,518926.0
2022-09-07 09:30:00,27.64,27.64,27.31,27.52,651144.0,26.5389,26.5389,26.2221,26.4237,651144.0
2022-09-07 09:35:00,27.51,27.68,27.46,27.57,442703.0,26.4141,26.5773,26.3661,26.4717,442703.0
2022-09-07 09:40:00,27.56,27.66,27.51,27.57,353936.0,26.4621,26.5581,26.4141,26.4717,353936.0
2022-09-07 09:45:00,27.57,27.6,27.45,27.51,344139.0,26.4717,26.5005,26.3565,26.4141,344139.0
2022-09-07 09:50:00,27.51,27.52,27.32,27.43,253770.0,26.4141,26.4237,26.2317,26.3373,253770.0
2022-09-07 09:55:00,27.43,27.54,27.35,27.46,205078.0,26.3373,26.4429,26.2605,26.3661,205078.0
2022-09-07 10:00:00,27.46,27.59,27.33,27.59,244124.0,26.3661,26.4909,26.2413,26.4909,244124.0
2022-09-07 10:05:00,27.59,27.63,27.38,27.42,270340.0,26.4909,26.5293,26.2893,26.3277,270340.0
2022-09-07 10:10:00,27.42,27.47,27.31,27.34,99239.0,26.3277,26.3757,26.2221,26.2509,99239.0
2022-09-07 10:15:00,27.33,27.5,27.3,27.48,103993.0,26.2413,26.4045,26.2125,26.3853,103993.0
2022-09-07 10:20:00,27.48,27.55,27.37,27.41,103333.0,26.3853,26.4525,26.2797,26.3181,103333.0
2022-09-07 10:25:00,27.41,27.6,27.39,27.59,123852.0,26.3181,26.5005,26.2989,26.4909,123852.0
2022-09-07 10:30:00,27.59,27.77,27.58,27.77,241111.0,26.4909,26.6638,26.4813,26.6638,241111.0
2022-09-07 10:35:00,27.77,27.8,27.65,27.68,182197.0,26.6638,26.6926,26.5485,26.5773,182197.0
2022-09-07 10:40:00,27.69,27.83,27.66,27.79,217546.0,26.5869,26.7214,26.5581,26.683,217546.0
2022-09-07 10:45:00,27.8,27.8,27.71,27.79,129786.0,26.6926,26.6926,26.6061,26.683,129786.0
2022-09-07 10:50:00,27.78,27.91,27.76,27.88,142454.0,26.6734,26.7982,26.6542,26.7694,142454.0
2022-09-07 10:55:00,27.88,27.92,27.86,27.89,112283.0,26.7694,26.8078,26.7502,26.779,112283.0
2022-09-07 11:00:00,27.9,28.04,27.82,27.99,205818.0,26.7886,26.923,26.7118,26.875,205818.0
2022-09-07 11:05:00,27.99,27.99,27.89,27.93,154982.0,26.875,26.875,26.779,26.8174,154982.0
2022-09-07 11:10:00,27.93,28.04,27.91,27.98,226715.0,26.8174,26.923,26.7982,26.8654,226715.0
2022-09-07 11:15:00,27.98,28.03,27.95,28.02,152254.0,26.8654,26.9134,26.8366,26.9038,152254.0
2022-09-07 11:20:00,28.03,28.06,27.95,27.98,205601.0,26.9134,26.9422,26.8366,26.8654,205601.0
2022-09-07 11:25:00,27.97,28.02,27.93,27.95,129671.0,26.8558,26.9038,26.8174,26.8366,129671.0
2022-09-07 11:30:00,27.95,28.01,27.91,27.96,83561.0,26.8366,26.8942,26.7982,26.8462,83561.0
2022-09-07 11:35:00,27.96,28.06,27.95,28.02,49828.0,26.8462,26.9422,26.8366,26.9038,49828.0
2022-09-07 11:40:00,28.02,28.04,27.96,27.97,48671.0,26.9038,26.923,26.8462,26.8558,48671.0
2022-09-07 11:45:00,27.97,28.06,27.97,28.02,54832.0,26.8558,26.9422,26.8558,26.9038,54832.0
2022-09-07 11:50:00,28.03,28.06,28.0,28.04,45463.0,26.9134,26.9422,26.8846,26.923,45463.0
2022-09-07 11:55:00,28.05,28.07,28.0,28.02,48319.0,26.9326,26.9518,26.8846,26.9038,48319.0
2022-09-07 12:00:00,28.03,28.12,28.03,28.11,69712.0,26.9134,26.9998,26.9134,26.9902,69712.0
2022-09-07 12:05:00,28.11,28.14,28.07,28.14,58293.0,26.9902,27.019,26.9518,27.019,58293.0
2022-09-07 12:10:00,28.13,28.14,28.07,28.12,36166.0,27.0094,27.019,26.9518,26.9998,36166.0
2022-09-07 12:15:00,28.12,28.12,27.99,28.01,75476.0,26.9998,26.9998,26.875,26.8942,75476.0
2022-09-07 12:20:00,28.01,28.01,27.93,27.96,84619.0,26.8942,26.8942,26.8174,26.8462,84619.0
2022-09-07 12:25:00,27.95,28.03,27.95,28.03,60484.0,26.8366,26.9134,26.8366,26.9134,60484.0
2022-09-07 12:30:00,28.03,28.05,27.97,28.04,74968.0,26.9134,26.9326,26.8558,26.923,74968.0
2022-09-07 12:35:00,28.04,28.09,28.01,28.09,46478.0,26.923,26.971,26.8942,26.971,46478.0
2022-09-07 12:40:00,28.09,28.16,28.07,28.11,179954.0,26.971,27.0382,26.9518,26.9902,179954.0
2022-09-07 12:45:00,28.11,28.14,28.08,28.1,79144.0,26.9902,27.019,26.9614,26.9806,79144.0
2022-09-07 12:50:00,28.1,28.13,28.07,28.09,52352.0,26.9806,27.0094,26.9518,26.971,52352.0
2022-09-07 12:55:00,28.1,28.12,28.05,28.1,42329.0,26.9806,26.9998,26.9326,26.9806,42329.0
2022-09-07 13:00:00,28.1,28.2,28.08,28.18,76227.0,26.9806,27.0766,26.9614,27.0574,76227.0
2022-09-07 13:05:00,28.17,28.19,28.14,28.19,66138.0,27.0478,27.067,27.019,27.067,66138.0
2022-09-07 13:10:00,28.18,28.2,28.15,28.17,47673.0,27.0574,27.0766,27.0286,27.0478,47673.0
2022-09-07 13:15:00,28.17,28.19,28.13,28.14,94854.0,27.0478,27.067,27.0094,27.019,94854.0
2022-09-07 13:20:00,28.14,28.18,28.11,28.15,75301.0,27.019,27.0574,26.9902,27.0286,75301.0
2022-09-07 13:25:00,28.15,28.15,28.08,28.11,85263.0,27.0286,27.0286,26.9614,26.9902,85263.0
2022-09-07 13:30:00,28.11,28.16,28.09,28.16,44278.0,26.9902,27.0382,26.971,27.0382,44278.0
2022-09-07 13:35:00,28.15,28.22,28.13,28.21,73327.0,27.0286,27.0958,27.0094,27.0862,73327.0
2022-09-07 13:40:00,28.2,28.29,28.2,28.28,55379.0,27.0766,27.163,27.0766,27.1534,55379.0
2022-09-07 13:45:00,28.28,28.29,28.23,28.27,76888.0,27.1534,27.163,27.1054,27.1438,76888.0
2022-09-07 13:50:00,28.27,28.27,28.23,28.26,65033.0,27.1438,27.1438,27.1054,27.1342,65033.0
2022-09-07 13:55:00,28.25,28.26,28.22,28.25,36014.0,27.1246,27.1342,27.0958,27.1246,36014.0
2022-09-07 14:00:00,28.25,28.32,28.24,28.32,85720.0,27.1246,27.1918,27.115,27.1918,85720.0
2022-09-07 14:05:00,28.31,28.38,28.3,28.33,359759.0,27.1822,27.2495,27.1726,27.2014,359759.0
2022-09-07 14:10:00,28.33,28.34,28.29,28.32,79262.0,27.2014,27.2111,27.163,27.1918,79262.0
2022-09-07 14:15:00,28.32,28.32,28.2,28.21,105175.0,27.1918,27.1918,27.0766,27.0862,105175.0
2022-09-07 14:20:00,28.21,28.21,28.16,28.17,96817.0,27.0862,27.0862,27.0382,27.0478,96817.0
2022-09-07 14:25:00,28.17,28.23,28.15,28.22,71755.0,27.0478,27.1054,27.0286,27.0958,71755.0
2022-09-07 14:30:00,28.23,28.28,28.2,28.28,82828.0,27.1054,27.1534,27.0766,27.1534,82828.0
2022-09-07 14:35:00,28.27,28.28,28.21,28.22,48984.0,27.1438,27.1534,27.0862,27.0958,48984.0
2022-09-07 14:40:00,28.21,28.28,28.21,28.26,51376.0,27.0862,27.1534,27.0862,27.1342,51376.0
2022-09-07 14:45:00,28.26,28.29,28.24,28.26,57664.0,27.1342,27.163,27.115,27.1342,57664.0
2022-09-07 14:50:00,28.27,28.37,28.27,28.37,100767.0,27.1438,27.2399,27.1438,27.2399,100767.0
2022-09-07 14:55:00,28.37,28.39,28.34,28.38,62081.0,27.2399,27.2591,27.2111,27.2495,62081.0
2022-09-07 15:00:00,28.38,28.39,28.32,28.36,55493.0,27.2495,27.2591,27.1918,27.2303,55493.0
2022-09-07 15:05:00,28.37,28.42,28.35,28.42,51879.0,27.2399,27.2879,27.2207,27.2879,51879.0
2022-09-07 15:10:00,28.42,28.47,28.38,28.47,130737.0,27.2879,27.3359,27.2495,27.3359,130737.0
2022-09-07 15:15:00,28.46,28.47,28.39,28.4,70503.0,27.3263,27.3359,27.2591,27.2687,70503.0
2022-09-07 15:20:00,28.4,28.42,28.36,28.4,98615.0,27.2687,27.2879,27.2303,27.2687,98615.0
2022-09-07 15:25:00,28.39,28.46,28.38,28.46,62318.0,27.2591,27.3263,27.2495,27.3263,62318.0
2022-09-07 15:30:00,28.46,28.48,28.43,28.46,125033.0,27.3263,27.3455,27.2975,27.3263,125033.0
2022-09-07 15:35:00,28.46,28.47,28.34,28.35,122021.0,27.3263,27.3359,27.2111,27.2207,122021.0
2022-09-07 15:40:00,28.35,28.36,28.26,28.34,222853.0,27.2207,27.2303,27.1342,27.2111,222853.0
2022-09-07 15:45:00,28.34,28.48,28.33,28.48,238407.0,27.2111,27.3455,27.2014,27.3455,238407.0
2022-09-07 15:50:00,28.47,28.47,28.39,28.43,349952.0,27.3359,27.3359,27.2591,27.2975,349952.0
2022-09-07 15:55:00,28.43,28.43,28.32,28.35,681235.0,27.2975,27.2975,27.1918,27.2207,681235.0
2022-09-08 09:30:00,28.58,29.65,28.45,28.97,1218920.0,27.4415,28.4689,27.3167,27.816,1218920.0
2022-09-08 09:35:00,28.97,29.07,28.77,28.97,360003.0,27.816,27.912,27.6239,27.816,360003.0
2022-09-08 09:40:00,28.98,29.26,28.88,29.23,442412.0,27.8256,28.0944,27.7295,28.0656,442412.0
2022-09-08 09:45:00,29.24,29.28,29.03,29.21,415684.0,28.0752,28.1136,27.8736,28.0464,415684.0
2022-09-08 09:50:00,29.21,29.33,29.03,29.27,235771.0,28.0464,28.1616,27.8736,28.104,235771.0
2022-09-08 09:55:00,29.28,29.49,29.25,29.39,292504.0,28.1136,28.3152,28.0848,28.2192,292504.0
2022-09-08 10:00:00,29.39,29.42,29.22,29.28,267228.0,28.2192,28.248,28.056,28.1136,267228.0
2022-09-08 10:05:00,29.27,29.49,29.23,29.44,322150.0,28.104,28.3152,28.0656,28.2672,322150.0
2022-09-08 10:10:00,29.44,29.5,29.37,29.43,202489.0,28.2672,28.3248,28.2,28.2576,202489.0
2022-09-08 10:15:00,29.43,29.65,29.37,29.65,362507.0,28.2576,28.4689,28.2,28.4689,362507.0
2022-09-08 10:20:00,29.65,29.69,29.48,29.51,264360.0,28.4689,28.5073,28.3056,28.3344,264360.0
2022-09-08 10:25:00,29.51,29.51,29.35,29.41,179198.0,28.3344,28.3344,28.1808,28.2384,179198.0
2022-09-08 10:30:00,29.4,29.56,29.36,29.5,203479.0,28.2288,28.3825,28.1904,28.3248,203479.0
2022-09-08 10:35:00,29.5,29.54,29.43,29.53,171180.0,28.3248,28.3632,28.2576,28.3536,171180.0
2022-09-08 10:40:00,29.53,29.73,29.5,29.66,349539.0,28.3536,28.5457,28.3248,28.4785,349539.0
2022-09-08 10:45:00,29.66,29.73,29.61,29.66,241177.0,28.4785,28.5457,28.4305,28.4785,241177.0
2022-09-08 10:50:00,29.66,29.85,29.62,29.81,246887.0,28.4785,28.6609,28.4401,28.6225,246887.0
2022-09-08 10:55:00,29.81,29.89,29.78,29.83,228620.0,28.6225,28.6993,28.5937,28.6417,228620.0
2022-09-08 11:00:00,29.82,29.97,29.79,29.91,249959.0,28.6321,28.7761,28.6033,28.7185,249959.0
2022-09-08 11:05:00,29.91,30.0,29.89,29.9,173245.0,28.7185,28.8049,28.6993,28.7089,173245.0
2022-09-08 11:10:00,29.9,29.95,29.85,29.95,141807.0,28.7089,28.7569,28.6609,28.7569,141807.0
2022-09-08 11:15:00,29.95,30.09,29.93,30.07,279129.0,28.7569,28.8913,28.7377,28.8721,279129.0
2022-09-08 11:20:00,30.07,30.08,30.0,30.01,174563.0,28.8721,28.8817,28.8049,28.8145,174563.0
2022-09-08 11:25:00,30.01,30.04,29.95,30.0,133719.0,28.8145,28.8433,28.7569,28.8049,133719.0
2022-09-08 11:30:00,30.0,30.01,29.95,30.0,179676.0,28.8049,28.8145,28.7569,28.8049,179676.0
2022-09-08 11:35:00,29.99,30.06,29.93,29.94,175092.0,28.7953,28.8625,28.7377,28.7473,175092.0
2022-09-08 11:40:00,29.94,30.01,29.91,29.96,168474.0,28.7473,28.8145,28.7185,28.7665,168474.0
2022-09-08 11:45:00,29.96,30.03,29.93,29.96,140460.0,28.7665,28.8337,28.7377,28.7665,140460.0
2022-09-08 11:50:00,29.96,29.98,29.91,29.97,82111.0,28.7665,28.7857,28.7185,28.7761,82111.0
2022-09-08 11:55:00,29.98,30.01,29.95,29.96,85631.0,28.7857,28.8145,28.7569,28.7665,85631.0
2022-09-08 12:00:00,29.96,29.99,29.76,29.77,175690.0,28.7665,28.7953,28.5745,28.5841,175690.0
2022-09-08 12:05:00,29.76,29.76,29.64,29.72,209381.0,28.5745,28.5745,28.4593,28.5361,209381.0
2022-09-08 12:10:00,29.73,29.8,29.67,29.8,279325.0,28.5457,28.6129,28.4881,28.6129,279325.0
2022-09-08 12:15:00,29.78,29.94,29.74,29.89,174553.0,28.5937,28.7473,28.5553,28.6993,174553.0
2022-09-08 12:20:00,29.89,29.94,29.81,29.93,183892.0,28.6993,28.7473,28.6225,28.7377,183892.0
2022-09-08 12:25:00,29.93,29.96,29.85,29.87,378727.0,28.7377,28.7665,28.6609,28.6801,378727.0
2022-09-08 12:30:00,29.85,29.95,29.83,29.91,344603.0,28.6609,28.7569,28.6417,28.7185,344603.0
2022-09-08 12:35:00,29.9,30.06,29.9,30.03,133838.0,28.7089,28.8625,28.7089,28.8337,133838.0
2022-09-08 12:40:00,30.02,30.18,29.99,30.15,185465.0,28.8241,28.9778,28.7953,28.9489,185465.0
2022-09-08 12:45:00,30.16,30.25,30.13,30.24,169091.0,28.9585,29.045,28.9297,29.0354,169091.0
2022-09-08 12:50:00,30.23,30.28,30.18,30.22,171856.0,29.0258,29.0738,28.9778,29.0162,171856.0
2022-09-08 12:55:00,30.22,30.26,30.2,30.22,86794.0,29.0162,29.0546,28.997,29.0162,86794.0
2022-09-08 13:00:00,30.22,30.31,30.21,30.27,87757.0,29.0162,29.1026,29.0066,29.0642,87757.0
2022-09-08 13:05:00,30.26,30.31,30.21,30.28,141065.0,29.0546,29.1026,29.0066,29.0738,141065.0
2022-09-08 13:10:00,30.29,30.5,30.29,30.48,336978.0,29.0834,29.285,29.0834,29.2658,336978.0
2022-09-08 13:15:00,30.48,30.52,30.44,30.49,212399.0,29.2658,29.3042,29.2274,29.2754,212399.0
2022-09-08 13:20:00,30.48,30.5,30.42,30.45,190582.0,29.2658,29.285,29.2082,29.237,190582.0
2022-09-08 13:25:00,30.45,30.49,30.4,30.41,116615.0,29.237,29.2754,29.189,29.1986,116615.0
2022-09-08 13:30:00,30.41,30.49,30.4,30.47,153566.0,29.1986,29.2754,29.189,29.2562,153566.0
2022-09-08 13:35:00,30.47,30.59,30.46,30.52,318418.0,29.2562,29.3714,29.2466,29.3042,318418.0
2022-09-08 13:40:00,30.52,30.55,30.47,30.48,178838.0,29.3042,29.333,29.2562,29.2658,178838.0
2022-09-08 13:45:00,30.47,30.49,30.44,30.46,70636.0,29.2562,29.2754,29.2274,29.2466,70636.0
2022-09-08 13:50:00,30.46,30.47,30.39,30.4,79728.0,29.2466,29.2562,29.1794,29.189,79728.0
2022-09-08 13:55:00,30.41,30.41,30.22,30.31,196398.0,29.1986,29.1986,29.0162,29.1026,196398.0
2022-09-08 14:00:00,30.31,30.41,30.3,30.4,122587.0,29.1026,29.1986,29.093,29.189,122587.0
2022-09-08 14:05:00,30.4,30.45,30.34,30.39,111082.0,29.189,29.237,29.1314,29.1794,111082.0
2022-09-08 14:10:00,30.4,30.45,30.39,30.43,95887.0,29.189,29.237,29.1794,29.2178,95887.0
2022-09-08 14:15:00,30.43,30.53,30.39,30.48,140950.0,29.2178,29.3138,29.1794,29.2658,140950.0
2022-09-08 14:20:00,30.47,30.48,30.43,30.46,84776.0,29.2562,29.2658,29.2178,29.2466,84776.0
2022-09-08 14:25:00,30.47,30.48,30.42,30.43,72885.0,29.2562,29.2658,29.2082,29.2178,72885.0
2022-09-08 14:30:00,30.43,30.48,30.41,30.46,100050.0,29.2178,29.2658,29.1986,29.2466,100050.0
2022-09-08 14:35:00,30.47,30.48,30.41,30.45,96029.0,29.2562,29.2658,29.1986,29.237,96029.0
2022-09-08 14:40:00,30.45,30.46,30.26,30.33,119343.0,29.237,29.2466,29.0546,29.1218,119343.0
2022-09-08 14:45:00,30.34,30.35,30.25,30.28,89813.0,29.1314,29.141,29.045,29.0738,89813.0
2022-09-08 14:50:00,30.28,30.37,30.26,30.36,142611.0,29.0738,29.1602,29.0546,29.1506,142611.0
2022-09-08 14:55:00,30.35,30.35,30.29,30.32,163517.0,29.141,29.141,29.0834,29.1122,163517.0
2022-09-08 15:00:00,30.32,30.39,30.3,30.37,189945.0,29.1122,29.1794,29.093,29.1602,189945.0
2022-09-08 15:05:00,30.36,30.43,30.33,30.35,110820.0,29.1506,29.2178,29.1218,29.141,110820.0
2022-09-08 15:10:00,30.35,30.41,30.33,30.41,125591.0,29.141,29.1986,29.1218,29.1986,125591.0
2022-09-08 15:15:00,30.41,30.48,30.41,30.44,141405.0,29.1986,29.2658,29.1986,29.2274,141405.0
2022-09-08 15:20:00,30.43,30.47,30.41,30.46,110811.0,29.2178,29.2562,29.1986,29.2466,110811.0
2022-09-08 15:25:00,30.45,30.48,30.44,30.46,157059.0,29.237,29.2658,29.2274,29.2466,157059.0
2022-09-08 15:30:00,30.46,30.54,30.44,30.45,298978.0,29.2466,29.3234,29.2274,29.237,298978.0
2022-09-08 15:35:00,30.44,30.48,30.41,30.46,159852.0,29.2274,29.2658,29.1986,29.2466,159852.0
2022-09-08 15:40:00,30.46,30.47,30.41,30.47,305137.0,29.2466,29.2562,29.1986,29.2562,305137.0
2022-09-08 15:45:00,30.46,30.54,30.46,30.49,399731.0,29.2466,29.3234,29.2466,29.2754,399731.0
2022-09-08 15:50:00,30.49,30.59,30.47,30.59,491734.0,29.2754,29.3714,29.2562,29.3714,491734.0
2022-09-08 15:55:00,30.59,30.64,30.55,30.61,1120726.0,29.3714,29.4194,29.333,29.3906,1120726.0
2022-09-09 09:30:00,31.3,31.7,31.25,31.53,689518.0,30.0531,30.4372,30.0051,30.274,689518.0
2022-09-09 09:35:00,31.53,31.59,31.33,31.38,290703.0,30.274,30.3316,30.0819,30.1299,290703.0
2022-09-09 09:40:00,31.38,31.67,31.38,31.54,434453.0,30.1299,30.4084,30.1299,30.2836,434453.0
2022-09-09 09:45:00,31.54,31.83,31.52,31.71,507571.0,30.2836,30.562,30.2644,30.4468,507571.0
2022-09-09 09:50:00,31.71,31.74,31.55,31.61,203761.0,30.4468,30.4756,30.2932,30.3508,203761.0
2022-09-09 09:55:00,31.61,31.68,31.57,31.63,132587.0,30.3508,30.418,30.3124,30.37,132587.0
2022-09-09 10:00:00,31.63,31.89,31.58,31.88,211438.0,30.37,30.6196,30.322,30.61,211438.0
2022-09-09 10:05:00,31.87,31.95,31.79,31.9,177045.0,30.6004,30.6772,30.5236,30.6292,177045.0
2022-09-09 10:10:00,31.89,31.89,31.61,31.65,235123.0,30.6196,30.6196,30.3508,30.3892,235123.0
2022-09-09 10:15:00,31.64,31.79,31.57,31.62,124123.0,30.3796,30.5236,30.3124,30.3604,124123.0
2022-09-09 10:20:00,31.62,31.63,31.49,31.52,166573.0,30.3604,30.37,30.2356,30.2644,166573.0
2022-09-09 10:25:00,31.53,31.61,31.47,31.6,240678.0,30.274,30.3508,30.2164,30.3412,240678.0
2022-09-09 10:30:00,31.61,31.61,31.31,31.32,727633.0,30.3508,30.3508,30.0627,30.0723,727633.0
2022-09-09 10:35:00,31.35,31.41,31.24,31.24,184576.0,30.1011,30.1588,29.9955,29.9955,184576.0
2022-09-09 10:40:00,31.23,31.4,31.23,31.39,190633.0,29.9859,30.1492,29.9859,30.1396,190633.0
2022-09-09 10:45:00,31.39,31.4,31.27,31.37,134120.0,30.1396,30.1492,30.0243,30.1203,134120.0
2022-09-09 10:50:00,31.36,31.41,31.33,31.36,107977.0,30.1107,30.1588,30.0819,30.1107,107977.0
2022-09-09 10:55:00,31.35,31.37,31.28,31.33,86121.0,30.1011,30.1203,30.0339,30.0819,86121.0
2022-09-09 11:00:00,31.33,31.41,31.27,31.36,135803.0,30.0819,30.1588,30.0243,30.1107,135803.0
2022-09-09 11:05:00,31.36,31.43,31.35,31.4,105874.0,30.1107,30.178,30.1011,30.1492,105874.0
2022-09-09 11:10:00,31.39,31.43,31.37,31.42,108840.0,30.1396,30.178,30.1203,30.1684,108840.0
2022-09-09 11:15:00,31.42,31.47,31.33,31.36,171411.0,30.1684,30.2164,30.0819,30.1107,171411.0
2022-09-09 11:20:00,31.36,31.39,31.27,31.29,223807.0,30.1107,30.1396,30.0243,30.0435,223807.0
2022-09-09 11:25:00,31.29,31.31,31.12,31.15,237702.0,30.0435,30.0627,29.8803,29.9091,237702.0
2022-09-09 11:30:00,31.15,31.3,31.14,31.3,144474.0,29.9091,30.0531,29.8995,30.0531,144474.0
2022-09-09 11:35:00,31.3,31.54,31.29,31.53,165187.0,30.0531,30.2836,30.0435,30.274,165187.0
2022-09-09 11:40:00,31.53,31.57,31.49,31.56,63811.0,30.274,30.3124,30.2356,30.3028,63811.0
2022-09-09 11:45:00,31.56,31.56,31.48,31.49,92002.0,30.3028,30.3028,30.226,30.2356,92002.0
2022-09-09 11:50:00,31.5,31.56,31.47,31.52,69206.0,30.2452,30.3028,30.2164,30.2644,69206.0
2022-09-09 11:55:00,31.52,31.61,31.51,31.61,97960.0,30.2644,30.3508,30.2548,30.3508,97960.0
2022-09-09 12:00:00,31.6,31.64,31.48,31.53,133985.0,30.3412,30.3796,30.226,30.274,133985.0
2022-09-09 12:05:00,31.53,31.57,31.48,31.54,131324.0,30.274,30.3124,30.226,30.2836,131324.0
2022-09-09 12:10:00,31.54,31.57,31.5,31.55,138619.0,30.2836,30.3124,30.2452,30.2932,138619.0
2022-09-09 12:15:00,31.54,31.55,31.44,31.5,74120.0,30.2836,30.2932,30.1876,30.2452,74120.0
2022-09-09 12:20:00,31.5,31.56,31.48,31.53,75898.0,30.2452,30.3028,30.226,30.274,75898.0
2022-09-09 12:25:00,31.52,31.61,31.52,31.6,73708.0,30.2644,30.3508,30.2644,30.3412,73708.0
2022-09-09 12:30:00,31.61,31.69,31.57,31.66,107008.0,30.3508,30.4276,30.3124,30.3988,107008.0
2022-09-09 12:35:00,31.65,31.71,31.63,31.69,98043.0,30.3892,30.4468,30.37,30.4276,98043.0
2022-09-09 12:40:00,31.69,31.71,31.63,31.64,94535.0,30.4276,30.4468,30.37,30.3796,94535.0
2022-09-09 12:45:00,31.64,31.83,31.64,31.83,288662.0,30.3796,30.562,30.3796,30.562,288662.0
2022-09-09 12:50:00,31.83,31.86,31.78,31.84,211075.0,30.562,30.5908,30.514,30.5716,211075.0
2022-09-09 12:55:00,31.85,31.89,31.83,31.85,111111.0,30.5812,30.6196,30.562,30.5812,111111.0
2022-09-09 13:00:00,31.85,31.85,31.79,31.85,88228.0,30.5812,30.5812,30.5236,30.5812,88228.0
2022-09-09 13:05:00,31.85,31.86,31.81,31.86,68534.0,30.5812,30.5908,30.5428,30.5908,68534.0
2022-09-09 13:10:00,31.86,31.88,31.83,31.88,109497.0,30.5908,30.61,30.562,30.61,109497.0
2022-09-09 13:15:00,31.87,31.92,31.86,31.88,84168.0,30.6004,30.6484,30.5908,30.61,84168.0
2022-09-09 13:20:00,31.89,31.92,31.85,31.9,85031.0,30.6196,30.6484,30.5812,30.6292,85031.0
2022-09-09 13:25:00,31.9,31.98,31.88,31.91,178154.0,30.6292,30.706,30.61,30.6388,178154.0
2022-09-09 13:30:00,31.92,31.96,31.9,31.93,112523.0,30.6484,30.6868,30.6292,30.658,112523.0
2022-09-09 13:35:00,31.93,31.97,31.92,31.96,103794.0,30.658,30.6964,30.6484,30.6868,103794.0
2022-09-09 13:40:00,31.96,31.97,31.89,31.92,95567.0,30.6868,30.6964,30.6196,30.6484,95567.0
2022-09-09 13:45:00,31.92,31.93,31.87,31.91,82252.0,30.6484,30.658,30.6004,30.6388,82252.0
2022-09-09 13:50:00,31.92,31.92,31.88,31.89,79672.0,30.6484,30.6484,30.61,30.6196,79672.0
2022-09-09 13:55:00,31.9,31.95,31.89,31.93,66841.0,30.6292,30.6772,30.6196,30.658,66841.0
2022-09-09 14:00:00,31.94,31.94,31.88,31.9,93895.0,30.6676,30.6676,30.61,30.6292,93895.0
2022-09-09 14:05:00,31.89,31.89,31.82,31.82,102840.0,30.6196,30.6196,30.5524,30.5524,102840.0
2022-09-09 14:10:00,31.82,31.83,31.76,31.8,141984.0,30.5524,30.562,30.4948,30.5332,141984.0
2022-09-09 14:15:00,31.8,31.81,31.78,31.8,53970.0,30.5332,30.5428,30.514,30.5332,53970.0
2022-09-09 14:20:00,31.79,31.85,31.79,31.85,86393.0,30.5236,30.5812,30.5236,30.5812,86393.0
2022-09-09 14:25:00,31.84,31.95,31.84,31.91,199708.0,30.5716,30.6772,30.5716,30.6388,199708.0
2022-09-09 14:30:00,31.92,31.95,31.88,31.95,148403.0,30.6484,30.6772,30.61,30.6772,148403.0
2022-09-09 14:35:00,31.95,32.02,31.94,32.0,240494.0,30.6772,30.7445,30.6676,30.7253,240494.0
2022-09-09 14:40:00,31.99,32.01,31.96,31.97,99538.0,30.7156,30.7349,30.6868,30.6964,99538.0
2022-09-09 14:45:00,31.98,31.98,31.9,31.94,81971.0,30.706,30.706,30.6292,30.6676,81971.0
2022-09-09 14:50:00,31.94,31.99,31.94,31.99,77292.0,30.6676,30.7156,30.6676,30.7156,77292.0
2022-09-09 14:55:00,31.99,32.07,31.98,32.07,166518.0,30.7156,30.7925,30.706,30.7925,166518.0
2022-09-09 15:00:00,32.07,32.13,32.05,32.12,181113.0,30.7925,30.8501,30.7733,30.8405,181113.0
2022-09-09 15:05:00,32.11,32.14,32.08,32.13,95981.0,30.8309,30.8597,30.8021,30.8501,95981.0
2022-09-09 15:10:00,32.13,32.19,32.12,32.18,129702.0,30.8501,30.9077,30.8405,30.8981,129702.0
2022-09-09 15:15:00,32.18,32.2,32.17,32.19,109631.0,30.8981,30.9173,30.8885,30.9077,109631.0
2022-09-09 15:20:00,32.19,32.2,32.16,32.18,190662.0,30.9077,30.9173,30.8789,30.8981,190662.0
2022-09-09 15:25:00,32.18,32.21,32.17,32.2,173098.0,30.8981,30.9269,30.8885,30.9173,173098.0
2022-09-09 15:30:00,32.2,32.23,32.18,32.2,160726.0,30.9173,30.9461,30.8981,30.9173,160726.0
2022-09-09 15:35:00,32.2,32.25,32.19,32.25,240964.0,30.9173,30.9653,30.9077,30.9653,240964.0
2022-09-09 15:40:00,32.25,32.28,32.24,32.27,249147.0,30.9653,30.9941,30.9557,30.9845,249147.0
2022-09-09 15:45:00,32.27,32.28,32.23,32.25,364460.0,30.9845,30.9941,30.9461,30.9653,364460.0
2022-09-09 15:50:00,32.25,32.25,32.2,32.23,520731.0,30.9653,30.9653,30.9173,30.9461,520731.0
2022-09-09 15:55:00,32.23,32.23,32.17,32.18,843660.0,30.9461,30.9461,30.8885,30.8981,843660.0
2022-09-12 09:30:00,32.65,32.78,32.4,32.42,463082.0,31.3494,31.4742,31.1093,31.1285,463082.0
2022-09-12 09:35:00,32.41,32.47,32.06,32.08,314291.0,31.1189,31.1765,30.7829,30.8021,314291.0
2022-09-12 09:40:00,32.09,32.2,32.0,32.13,265515.0,30.8117,30.9173,30.7253,30.8501,265515.0
2022-09-12 09:45:00,32.13,32.25,32.04,32.18,279389.0,30.8501,30.9653,30.7637,30.8981,279389.0
2022-09-12 09:50:00,32.19,32.53,32.18,32.5,302477.0,30.9077,31.2341,30.8981,31.2053,302477.0
2022-09-12 09:55:00,32.5,32.63,32.48,32.57,150664.0,31.2053,31.3302,31.1861,31.2725,150664.0
2022-09-12 10:00:00,32.57,32.71,32.56,32.67,254747.0,31.2725,31.407,31.2629,31.3686,254747.0
2022-09-12 10:05:00,32.68,32.69,32.45,32.55,198710.0,31.3782,31.3878,31.1573,31.2533,198710.0
2022-09-12 10:10:00,32.55,32.56,32.36,32.44,123615.0,31.2533,31.2629,31.0709,31.1477,123615.0
2022-09-12 10:15:00,32.45,32.69,32.45,32.66,128382.0,31.1573,31.3878,31.1573,31.359,128382.0
2022-09-12 10:20:00,32.66,32.7,32.56,32.61,100510.0,31.359,31.3974,31.2629,31.311,100510.0
2022-09-12 10:25:00,32.61,32.62,32.51,32.52,137841.0,31.311,31.3206,31.2149,31.2245,137841.0
2022-09-12 10:30:00,32.53,32.57,32.39,32.42,205062.0,31.2341,31.2725,31.0997,31.1285,205062.0
2022-09-12 10:35:00,32.43,32.47,32.35,32.41,144475.0,31.1381,31.1765,31.0613,31.1189,144475.0
2022-09-12 10:40:00,32.41,32.41,32.26,32.3,111984.0,31.1189,31.1189,30.9749,31.0133,111984.0
2022-09-12 10:45:00,32.31,32.38,32.28,32.36,114993.0,31.0229,31.0901,30.9941,31.0709,114993.0
2022-09-12 10:50:00,32.35,32.38,32.16,32.17,131038.0,31.0613,31.0901,30.8789,30.8885,131038.0
2022-09-12 10:55:00,32.16,32.19,32.04,32.08,291071.0,30.8789,30.9077,30.7637,30.8021,291071.0
2022-09-12 11:00:00,32.08,32.1,31.94,32.02,82635.0,30.8021,30.8213,30.6676,30.7445,82635.0
2022-09-12 11:05:00,32.02,32.08,31.93,31.93,165374.0,30.7445,30.8021,30.658,30.658,165374.0
2022-09-12 11:10:00,31.94,31.97,31.91,31.97,91484.0,30.6676,30.6964,30.6388,30.6964,91484.0
2022-09-12 11:15:00,31.96,32.01,31.93,32.0,123705.0,30.6868,30.7349,30.658,30.7253,123705.0
2022-09-12 11:20:00,32.0,32.06,31.94,32.05,150136.0,30.7253,30.7829,30.6676,30.7733,150136.0
2022-09-12 11:25:00,32.05,32.17,32.0,32.16,92206.0,30.7733,30.8885,30.7253,30.8789,92206.0
2022-09-12 11:30:00,32.17,32.2,32.11,32.15,137182.0,30.8885,30.9173,30.8309,30.8693,137182.0
2022-09-12 11:35:00,32.14,32.19,32.1,32.18,106442.0,30.8597,30.9077,30.8213,30.8981,106442.0
2022-09-12 11:40:00,32.19,32.23,32.14,32.22,102238.0,30.9077,30.9461,30.8597,30.9365,102238.0
2022-09-12 11:45:00,32.22,32.24,32.18,32.22,50093.0,30.9365,30.9557,30.8981,30.9365,50093.0
2022-09-12 11:50:00,32.21,32.26,32.15,32.16,78652.0,30.9269,30.9749,30.8693,30.8789,78652.0
2022-09-12 11:55:00,32.16,32.17,32.05,32.09,51242.0,30.8789,30.8885,30.7733,30.8117,51242.0
2022-09-12 12:00:00,32.09,32.19,32.09,32.12,167413.0,30.8117,30.9077,30.8117,30.8405,167413.0
2022-09-12 12:05:00,32.13,32.16,32.07,32.07,93577.0,30.8501,30.8789,30.7925,30.7925,93577.0
2022-09-12 12:10:00,32.06,32.18,32.05,32.14,109105.0,30.7829,30.8981,30.7733,30.8597,109105.0
2022-09-12 12:15:00,32.14,32.17,32.06,32.06,54211.0,30.8597,30.8885,30.7829,30.7829,54211.0
2022-09-12 12:20:00,32.05,32.09,31.98,32.09,151919.0,30.7733,30.8117,30.706,30.8117,151919.0
2022-09-12 12:25:00,32.09,32.1,32.05,32.08,70231.0,30.8117,30.8213,30.7733,30.8021,70231.0
2022-09-12 12:30:00,32.08,32.14,32.06,32.13,38838.0,30.8021,30.8597,30.7829,30.8501,38838.0
2022-09-12 12:35:00,32.14,32.2,32.07,32.19,59714.0,30.8597,30.9173,30.7925,30.9077,59714.0
2022-09-12 12:40:00,32.18,32.18,32.12,32.17,46278.0,30.8981,30.8981,30.8405,30.8885,46278.0
2022-09-12 12:45:00,32.16,32.17,32.05,32.06,75855.0,30.8789,30.8885,30.7733,30.7829,75855.0
2022-09-12 12:50:00,32.07,32.13,32.07,32.11,46445.0,30.7925,30.8501,30.7925,30.8309,46445.0
2022-09-12 12:55:00,32.11,32.18,32.1,32.18,29864.0,30.8309,30.8981,30.8213,30.8981,29864.0
2022-09-12 13:00:00,32.17,32.21,32.09,32.19,91231.0,30.8885,30.9269,30.8117,30.9077,91231.0
2022-09-12 13:05:00,32.2,32.25,32.16,32.25,117313.0,30.9173,30.9653,30.8789,30.9653,117313.0
2022-09-12 13:10:00,32.25,32.31,32.21,32.3,217507.0,30.9653,31.0229,30.9269,31.0133,217507.0
2022-09-12 13:15:00,32.3,32.33,32.28,32.3,83694.0,31.0133,31.0421,30.9941,31.0133,83694.0
2022-09-12 13:20:00,32.3,32.32,32.27,32.29,56839.0,31.0133,31.0325,30.9845,31.0037,56839.0
2022-09-12 13:25:00,32.29,32.34,32.25,32.3,65588.0,31.0037,31.0517,30.9653,31.0133,65588.0
2022-09-12 13:30:00,32.31,32.34,32.28,32.33,69398.0,31.0229,31.0517,30.9941,31.0421,69398.0
2022-09-12 13:35:00,32.33,32.34,32.28,32.29,143025.0,31.0421,31.0517,30.9941,31.0037,143025.0
2022-09-12 13:40:00,32.3,32.3,32.19,32.19,59076.0,31.0133,31.0133,30.9077,30.9077,59076.0
2022-09-12 13:45:00,32.19,32.21,32.17,32.18,58121.0,30.9077,30.9269,30.8885,30.8981,58121.0
2022-09-12 13:50:00,32.19,32.22,32.16,32.19,46820.0,30.9077,30.9365,30.8789,30.9077,46820.0
2022-09-12 13:55:00,32.19,32.22,32.18,32.21,37669.0,30.9077,30.9365,30.8981,30.9269,37669.0
2022-09-12 14:00:00,32.2,32.25,32.16,32.17,49074.0,30.9173,30.9653,30.8789,30.8885,49074.0
2022-09-12 14:05:00,32.17,32.18,32.13,32.14,31699.0,30.8885,30.8981,30.8501,30.8597,31699.0
2022-09-12 14:10:00,32.14,32.18,32.1,32.17,44552.0,30.8597,30.8981,30.8213,30.8885,44552.0
2022-09-12 14:15:00,32.18,32.19,32.04,32.06,59656.0,30.8981,30.9077,30.7637,30.7829,59656.0
2022-09-12 14:20:00,32.06,32.1,32.01,32.07,226496.0,30.7829,30.8213,30.7349,30.7925,226496.0
2022-09-12 14:25:00,32.08,32.1,31.97,32.01,107086.0,30.8021,30.8213,30.6964,30.7349,107086.0
2022-09-12 14:30:00,32.0,32.01,31.9,31.94,157912.0,30.7253,30.7349,30.6292,30.6676,157912.0
2022-09-12 14:35:00,31.95,32.02,31.94,32.02,72592.0,30.6772,30.7445,30.6676,30.7445,72592.0
2022-09-12 14:40:00,32.02,32.08,31.99,32.06,165081.0,30.7445,30.8021,30.7156,30.7829,165081.0
2022-09-12 14:45:00,32.06,32.12,32.05,32.09,98953.0,30.7829,30.8405,30.7733,30.8117,98953.0
2022-09-12 14:50:00,32.09,32.12,32.07,32.09,60704.0,30.8117,30.8405,30.7925,30.8117,60704.0
2022-09-12 14:55:00,32.09,32.14,32.08,32.12,51380.0,30.8117,30.8597,30.8021,30.8405,51380.0
2022-09-12 15:00:00,32.12,32.13,32.08,32.1,116174.0,30.8405,30.8501,30.8021,30.8213,116174.0
2022-09-12 15:05:00,32.09,32.11,32.03,32.11,54169.0,30.8117,30.8309,30.7541,30.8309,54169.0
2022-09-12 15:10:00,32.11,32.11,32.05,32.07,45592.0,30.8309,30.8309,30.7733,30.7925,45592.0
2022-09-12 15:15:00,32.07,32.07,32.01,32.03,81202.0,30.7925,30.7925,30.7349,30.7541,81202.0
2022-09-12 15:20:00,32.04,32.12,32.03,32.05,90301.0,30.7637,30.8405,30.7541,30.7733,90301.0
2022-09-12 15:25:00,32.05,32.11,32.04,32.08,93326.0,30.7733,30.8309,30.7637,30.8021,93326.0
2022-09-12 15:30:00,32.08,32.09,32.03,32.05,73482.0,30.8021,30.8117,30.7541,30.7733,73482.0
2022-09-12 15:35:00,32.05,32.1,32.02,32.1,103209.0,30.7733,30.8213,30.7445,30.8213,103209.0
2022-09-12 15:40:00,32.1,32.17,32.08,32.15,110461.0,30.8213,30.8885,30.8021,30.8693,110461.0
2022-09-12 15:45:00,32.15,32.16,32.06,32.09,216576.0,30.8693,30.8789,30.7829,30.8117,216576.0
2022-09-12 15:50:00,32.09,32.11,32.05,32.1,316105.0,30.8117,30.8309,30.7733,30.8213,316105.0
2022-09-12 15:55:00,32.1,32.18,32.09,32.17,704164.0,30.8213,30.8981,30.8117,30.8885,704164.0
2022-09-13 09:30:00,30.75,31.2,30.65,31.2,442333.0,29.525,29.9571,29.429,29.9571,442333.0
2022-09-13 09:35:00,31.19,31.24,30.96,31.16,432144.0,29.9475,29.9955,29.7267,29.9187,432144.0
2022-09-13 09:40:00,31.17,31.48,31.12,31.45,235408.0,29.9283,30.226,29.8803,30.1972,235408.0
2022-09-13 09:45:00,31.46,31.48,31.33,31.37,384847.0,30.2068,30.226,30.0819,30.1203,384847.0
2022-09-13 09:50:00,31.37,31.6,31.36,31.57,266163.0,30.1203,30.3412,30.1107,30.3124,266163.0
2022-09-13 09:55:00,31.56,31.71,31.48,31.52,293720.0,30.3028,30.4468,30.226,30.2644,293720.0
2022-09-13 10:00:00,31.51,31.56,31.26,31.28,439531.0,30.2548,30.3028,30.0147,30.0339,439531.0
2022-09-13 10:05:00,31.29,31.49,31.26,31.35,250496.0,30.0435,30.2356,30.0147,30.1011,250496.0
2022-09-13 10:10:00,31.35,31.42,31.25,31.35,206050.0,30.1011,30.1684,30.0051,30.1011,206050.0
2022-09-13 10:15:00,31.35,31.5,31.27,31.5,142574.0,30.1011,30.2452,30.0243,30.2452,142574.0
2022-09-13 10:20:00,31.5,31.51,31.25,31.26,124355.0,30.2452,30.2548,30.0051,30.0147,124355.0
2022-09-13 10:25:00,31.26,31.4,31.22,31.34,289969.0,30.0147,30.1492,29.9763,30.0915,289969.0
2022-09-13 10:30:00,31.33,31.44,31.3,31.31,113411.0,30.0819,30.1876,30.0531,30.0627,113411.0
2022-09-13 10:35:00,31.32,31.38,31.25,31.28,171334.0,30.0723,30.1299,30.0051,30.0339,171334.0
2022-09-13 10:40:00,31.28,31.33,31.16,31.28,396235.0,30.0339,30.0819,29.9187,30.0339,396235.0
2022-09-13 10:45:00,31.27,31.27,31.13,31.14,165634.0,30.0243,30.0243,29.8899,29.8995,165634.0
2022-09-13 10:50:00,31.15,31.16,31.02,31.13,381528.0,29.9091,29.9187,29.7843,29.8899,381528.0
2022-09-13 10:55:00,31.12,31.38,31.08,31.35,222426.0,29.8803,30.1299,29.8419,30.1011,222426.0
2022-09-13 11:00:00,31.35,31.5,31.33,31.47,169585.0,30.1011,30.2452,30.0819,30.2164,169585.0
2022-09-13 11:05:00,31.47,31.5,31.31,31.36,84007.0,30.2164,30.2452,30.0627,30.1107,84007.0
2022-09-13 11:10:00,31.35,31.38,31.25,31.32,110359.0,30.1011,30.1299,30.0051,30.0723,110359.0
2022-09-13 11:15:00,31.31,31.42,31.27,31.4,136549.0,30.0627,30.1684,30.0243,30.1492,136549.0
2022-09-13 11:20:00,31.39,31.48,31.38,31.45,115240.0,30.1396,30.226,30.1299,30.1972,115240.0
2022-09-13 11:25:00,31.44,31.56,31.44,31.54,89591.0,30.1876,30.3028,30.1876,30.2836,89591.0
2022-09-13 11:30:00,31.54,31.69,31.52,31.66,156893.0,30.2836,30.4276,30.2644,30.3988,156893.0
2022-09-13 11:35:00,31.66,31.71,31.61,31.62,118430.0,30.3988,30.4468,30.3508,30.3604,118430.0
2022-09-13 11:40:00,31.63,31.63,31.5,31.54,160913.0,30.37,30.37,30.2452,30.2836,160913.0
2022-09-13 11:45:00,31.53,31.54,31.4,31.45,142038.0,30.274,30.2836,30.1492,30.1972,142038.0
2022-09-13 11:50:00,31.44,31.49,31.41,31.49,59762.0,30.1876,30.2356,30.1588,30.2356,59762.0
2022-09-13 11:55:00,31.49,31.53,31.45,31.5,86693.0,30.2356,30.274,30.1972,30.2452,86693.0
2022-09-13 12:00:00,31.49,31.52,31.41,31.45,295950.0,30.2356,30.2644,30.1588,30.1972,295950.0
2022-09-13 12:05:00,31.44,31.45,31.36,31.42,172255.0,30.1876,30.1972,30.1107,30.1684,172255.0
2022-09-13 12:10:00,31.41,31.46,31.39,31.44,73325.0,30.1588,30.2068,30.1396,30.1876,73325.0
2022-09-13 12:15:00,31.43,31.46,31.26,31.27,241859.0,30.178,30.2068,30.0147,30.0243,241859.0
2022-09-13 12:20:00,31.27,31.28,31.08,31.09,503789.0,30.0243,30.0339,29.8419,29.8515,503789.0
2022-09-13 12:25:00,31.1,31.17,31.07,31.16,201506.0,29.8611,29.9283,29.8323,29.9187,201506.0
2022-09-13 12:30:00,31.15,31.18,31.08,31.16,261836.0,29.9091,29.9379,29.8419,29.9187,261836.0
2022-09-13 12:35:00,31.16,31.33,31.15,31.3,182309.0,29.9187,30.0819,29.9091,30.0531,182309.0
2022-09-13 12:40:00,31.3,31.47,31.27,31.46,290344.0,30.0531,30.2164,30.0243,30.2068,290344.0
2022-09-13 12:45:00,31.46,31.46,31.39,31.42,42050.0,30.2068,30.2068,30.1396,30.1684,42050.0
2022-09-13 12:50:00,31.42,31.44,31.38,31.42,58605.0,30.1684,30.1876,30.1299,30.1684,58605.0
2022-09-13 12:55:00,31.42,31.5,31.42,31.48,50154.0,30.1684,30.2452,30.1684,30.226,50154.0
2022-09-13 13:00:00,31.47,31.63,31.45,31.57,181217.0,30.2164,30.37,30.1972,30.3124,181217.0
2022-09-13 13:05:00,31.57,31.57,31.49,31.5,95699.0,30.3124,30.3124,30.2356,30.2452,95699.0
2022-09-13 13:10:00,31.5,31.57,31.49,31.52,119709.0,30.2452,30.3124,30.2356,30.2644,119709.0
2022-09-13 13:15:00,31.52,31.55,31.46,31.46,89652.0,30.2644,30.2932,30.2068,30.2068,89652.0
2022-09-13 13:20:00,31.46,31.49,31.41,31.43,189803.0,30.2068,30.2356,30.1588,30.178,189803.0
2022-09-13 13:25:00,31.43,31.53,31.43,31.51,119046.0,30.178,30.274,30.178,30.2548,119046.0
2022-09-13 13:30:00,31.51,31.54,31.46,31.5,79986.0,30.2548,30.2836,30.2068,30.2452,79986.0
2022-09-13 13:35:00,31.49,31.5,31.42,31.47,68345.0,30.2356,30.2452,30.1684,30.2164,68345.0
2022-09-13 13:40:00,31.48,31.51,31.4,31.41,56840.0,30.226,30.2548,30.1492,30.1588,56840.0
2022-09-13 13:45:00,31.41,31.5,31.4,31.5,48370.0,30.1588,30.2452,30.1492,30.2452,48370.0
2022-09-13 13:50:00,31.5,31.5,31.4,31.43,53778.0,30.2452,30.2452,30.1492,30.178,53778.0
2022-09-13 13:55:00,31.43,31.49,31.42,31.46,42643.0,30.178,30.2356,30.1684,30.2068,42643.0
2022-09-13 14:00:00,31.46,31.48,31.44,31.47,38045.0,30.2068,30.226,30.1876,30.2164,38045.0
2022-09-13 14:05:00,31.47,31.59,31.47,31.54,107022.0,30.2164,30.3316,30.2164,30.2836,107022.0
2022-09-13 14:10:00,31.55,31.64,31.52,31.6,103126.0,30.2932,30.3796,30.2644,30.3412,103126.0
2022-09-13 14:15:00,31.61,31.62,31.52,31.52,49192.0,30.3508,30.3604,30.2644,30.2644,49192.0
2022-09-13 14:20:00,31.52,31.54,31.41,31.42,110821.0,30.2644,30.2836,30.1588,30.1684,110821.0
2022-09-13 14:25:00,31.42,31.42,31.36,31.4,55121.0,30.1684,30.1684,30.1107,30.1492,55121.0
2022-09-13 14:30:00,31.41,31.42,31.36,31.4,130241.0,30.1588,30.1684,30.1107,30.1492,130241.0
2022-09-13 14:35:00,31.4,31.41,31.33,31.33,87188.0,30.1492,30.1588,30.0819,30.0819,87188.0
2022-09-13 14:40:00,31.33,31.34,31.31,31.31,94770.0,30.0819,30.0915,30.0627,30.0627,94770.0
2022-09-13 14:45:00,31.32,31.34,31.28,31.29,182861.0,30.0723,30.0915,30.0339,30.0435,182861.0
2022-09-13 14:50:00,31.29,31.32,31.24,31.25,89274.0,30.0435,30.0723,29.9955,30.0051,89274.0
2022-09-13 14:55:00,31.26,31.36,31.26,31.32,214967.0,30.0147,30.1107,30.0147,30.0723,214967.0
2022-09-13 15:00:00,31.31,31.35,31.29,31.3,80634.0,30.0627,30.1011,30.0435,30.0531,80634.0
2022-09-13 15:05:00,31.31,31.32,31.27,31.3,101415.0,30.0627,30.0723,30.0243,30.0531,101415.0
2022-09-13 15:10:00,31.3,31.32,31.24,31.28,119950.0,30.0531,30.0723,29.9955,30.0339,119950.0
2022-09-13 15:15:00,31.27,31.3,31.22,31.22,147447.0,30.0243,30.0531,29.9763,29.9763,147447.0
2022-09-13 15:20:00,31.22,31.23,31.18,31.22,139059.0,29.9763,29.9859,29.9379,29.9763,139059.0
2022-09-13 15:25:00,31.21,31.23,31.14,31.17,184104.0,29.9667,29.9859,29.8995,29.9283,184104.0
2022-09-13 15:30:00,31.17,31.19,31.04,31.05,232084.0,29.9283,29.9475,29.8035,29.8131,232084.0
2022-09-13 15:35:00,31.05,31.13,30.96,31.12,381114.0,29.8131,29.8899,29.7267,29.8803,381114.0
2022-09-13 15:40:00,31.12,31.12,31.03,31.07,224437.0,29.8803,29.8803,29.7939,29.8323,224437.0
2022-09-13 15:45:00,31.07,31.08,30.98,31.04,504486.0,29.8323,29.8419,29.7459,29.8035,504486.0
2022-09-13 15:50:00,31.04,31.13,31.01,31.12,545245.0,29.8035,29.8899,29.7747,29.8803,545245.0
2022-09-13 15:55:00,31.12,31.15,31.02,31.03,1139684.0,29.8803,29.9091,29.7843,29.7939,1139684.0
2022-09-14 09:30:00,30.52,30.7,30.18,30.23,445381.0,29.3042,29.477,28.9778,29.0258,445381.0
2022-09-14 09:35:00,30.23,30.34,30.13,30.32,311936.0,29.0258,29.1314,28.9297,29.1122,311936.0
2022-09-14 09:40:00,30.32,30.57,30.08,30.55,319200.0,29.1122,29.3522,28.8817,29.333,319200.0
2022-09-14 09:45:00,30.55,30.67,30.5,30.61,283012.0,29.333,29.4482,29.285,29.3906,283012.0
2022-09-14 09:50:00,30.6,30.63,30.39,30.4,253002.0,29.381,29.4098,29.1794,29.189,253002.0
2022-09-14 09:55:00,30.39,30.39,30.23,30.28,294687.0,29.1794,29.1794,29.0258,29.0738,294687.0
2022-09-14 10:00:00,30.29,30.38,30.14,30.17,334439.0,29.0834,29.1698,28.9393,28.9682,334439.0
2022-09-14 10:05:00,30.17,30.26,30.11,30.12,185191.0,28.9682,29.0546,28.9105,28.9201,185191.0
2022-09-14 10:10:00,30.12,30.16,29.86,29.89,524170.0,28.9201,28.9585,28.6705,28.6993,524170.0
2022-09-14 10:15:00,29.89,30.01,29.65,29.7,267920.0,28.6993,28.8145,28.4689,28.5169,267920.0
2022-09-14 10:20:00,29.7,29.77,29.66,29.71,323765.0,28.5169,28.5841,28.4785,28.5265,323765.0
2022-09-14 10:25:00,29.7,29.73,29.57,29.57,294722.0,28.5169,28.5457,28.3921,28.3921,294722.0
2022-09-14 10:30:00,29.57,29.62,29.53,29.61,306881.0,28.3921,28.4401,28.3536,28.4305,306881.0
2022-09-14 10:35:00,29.61,29.69,29.57,29.62,359168.0,28.4305,28.5073,28.3921,28.4401,359168.0
2022-09-14 10:40:00,29.62,29.86,29.53,29.85,261856.0,28.4401,28.6705,28.3536,28.6609,261856.0
2022-09-14 10:45:00,29.85,30.02,29.82,29.97,408074.0,28.6609,28.8241,28.6321,28.7761,408074.0
2022-09-14 10:50:00,29.97,30.16,29.93,30.13,256656.0,28.7761,28.9585,28.7377,28.9297,256656.0
2022-09-14 10:55:00,30.14,30.17,30.04,30.08,337382.0,28.9393,28.9682,28.8433,28.8817,337382.0
2022-09-14 11:00:00,30.08,30.09,29.75,29.83,258596.0,28.8817,28.8913,28.5649,28.6417,258596.0
2022-09-14 11:05:00,29.83,30.02,29.77,30.02,270072.0,28.6417,28.8241,28.5841,28.8241,270072.0
2022-09-14 11:10:00,30.02,30.13,29.95,30.08,296079.0,28.8241,28.9297,28.7569,28.8817,296079.0
2022-09-14 11:15:00,30.08,30.18,30.06,30.14,300536.0,28.8817,28.9778,28.8625,28.9393,300536.0
2022-09-14 11:20:00,30.14,30.14,29.99,30.0,269930.0,28.9393,28.9393,28.7953,28.8049,269930.0
2022-09-14 11:25:00,30.0,30.05,29.95,29.95,139509.0,28.8049,28.8529,28.7569,28.7569,139509.0
2022-09-14 11:30:00,29.96,30.01,29.88,29.98,128772.0,28.7665,28.8145,28.6897,28.7857,128772.0
2022-09-14 11:35:00,29.97,30.02,29.94,29.98,131268.0,28.7761,28.8241,28.7473,28.7857,131268.0
2022-09-14 11:40:00,29.98,30.05,29.94,29.95,158649.0,28.7857,28.8529,28.7473,28.7569,158649.0
2022-09-14 11:45:00,29.95,30.02,29.84,29.86,209771.0,28.7569,28.8241,28.6513,28.6705,209771.0
2022-09-14 11:50:00,29.86,29.88,29.8,29.86,157591.0,28.6705,28.6897,28.6129,28.6705,157591.0
2022-09-14 11:55:00,29.86,29.91,29.83,29.84,137339.0,28.6705,28.7185,28.6417,28.6513,137339.0
2022-09-14 12:00:00,29.84,29.86,29.68,29.7,187503.0,28.6513,28.6705,28.4977,28.5169,187503.0
2022-09-14 12:05:00,29.69,29.79,29.67,29.77,133788.0,28.5073,28.6033,28.4881,28.5841,133788.0
2022-09-14 12:10:00,29.77,29.96,29.74,29.95,247164.0,28.5841,28.7665,28.5553,28.7569,247164.0
2022-09-14 12:15:00,29.96,29.97,29.88,29.9,85890.0,28.7665,28.7761,28.6897,28.7089,85890.0
2022-09-14 12:20:00,29.9,29.93,29.84,29.92,71552.0,28.7089,28.7377,28.6513,28.7281,71552.0
2022-09-14 12:25:00,29.92,29.95,29.88,29.94,85140.0,28.7281,28.7569,28.6897,28.7473,85140.0
2022-09-14 12:30:00,29.94,29.97,29.82,29.85,189043.0,28.7473,28.7761,28.6321,28.6609,189043.0
2022-09-14 12:35:00,29.85,29.94,29.82,29.93,95588.0,28.6609,28.7473,28.6321,28.7377,95588.0
2022-09-14 12:40:00,29.93,29.99,29.92,29.96,160943.0,28.7377,28.7953,28.7281,28.7665,160943.0
2022-09-14 12:45:00,29.96,29.97,29.86,29.94,146165.0,28.7665,28.7761,28.6705,28.7473,146165.0
2022-09-14 12:50:00,29.94,29.97,29.87,29.9,79641.0,28.7473,28.7761,28.6801,28.7089,79641.0
2022-09-14 12:55:00,29.9,29.91,29.82,29.88,103604.0,28.7089,28.7185,28.6321,28.6897,103604.0
2022-09-14 13:00:00,29.88,29.95,29.85,29.87,118601.0,28.6897,28.7569,28.6609,28.6801,118601.0
2022-09-14 13:05:00,29.86,29.88,29.82,29.84,109862.0,28.6705,28.6897,28.6321,28.6513,109862.0
2022-09-14 13:10:00,29.84,29.9,29.83,29.89,156460.0,28.6513,28.7089,28.6417,28.6993,156460.0
2022-09-14 13:15:00,29.89,29.93,29.86,29.91,79580.0,28.6993,28.7377,28.6705,28.7185,79580.0
2022-09-14 13:20:00,29.91,29.94,29.83,29.84,59486.0,28.7185,28.7473,28.6417,28.6513,59486.0
2022-09-14 13:25:00,29.83,29.83,29.75,29.8,76582.0,28.6417,28.6417,28.5649,28.6129,76582.0
2022-09-14 13:30:00,29.8,29.81,29.71,29.74,113655.0,28.6129,28.6225,28.5265,28.5553,113655.0
2022-09-14 13:35:00,29.75,29.75,29.67,29.71,145695.0,28.5649,28.5649,28.4881,28.5265,145695.0
2022-09-14 13:40:00,29.71,29.8,29.7,29.78,114836.0,28.5265,28.6129,28.5169,28.5937,114836.0
2022-09-14 13:45:00,29.78,29.79,29.6,29.65,134775.0,28.5937,28.6033,28.4209,28.4689,134775.0
2022-09-14 13:50:00,29.65,29.72,29.63,29.71,136728.0,28.4689,28.5361,28.4497,28.5265,136728.0
2022-09-14 13:55:00,29.71,29.71,29.6,29.62,217964.0,28.5265,28.5265,28.4209,28.4401,217964.0
2022-09-14 14:00:00,29.61,29.67,29.55,29.58,92558.0,28.4305,28.4881,28.3728,28.4017,92558.0
2022-09-14 14:05:00,29.57,29.65,29.56,29.63,204729.0,28.3921,28.4689,28.3825,28.4497,204729.0
2022-09-14 14:10:00,29.62,29.7,29.61,29.69,99557.0,28.4401,28.5169,28.4305,28.5073,99557.0
2022-09-14 14:15:00,29.69,29.77,29.66,29.77,120858.0,28.5073,28.5841,28.4785,28.5841,120858.0
2022-09-14 14:20:00,29.76,29.79,29.74,29.79,113123.0,28.5745,28.6033,28.5553,28.6033,113123.0
2022-09-14 14:25:00,29.78,29.79,29.72,29.76,115328.0,28.5937,28.6033,28.5361,28.5745,115328.0
2022-09-14 14:30:00,29.75,29.88,29.73,29.87,92733.0,28.5649,28.6897,28.5457,28.6801,92733.0
2022-09-14 14:35:00,29.87,29.89,29.82,29.85,217624.0,28.6801,28.6993,28.6321,28.6609,217624.0
2022-09-14 14:40:00,29.85,29.87,29.81,29.85,147434.0,28.6609,28.6801,28.6225,28.6609,147434.0
2022-09-14 14:45:00,29.84,29.88,29.79,29.87,105303.0,28.6513,28.6897,28.6033,28.6801,105303.0
2022-09-14 14:50:00,29.86,29.87,29.76,29.79,124561.0,28.6705,28.6801,28.5745,28.6033,124561.0
2022-09-14 14:55:00,29.78,29.82,29.73,29.76,124282.0,28.5937,28.6321,28.5457,28.5745,124282.0
2022-09-14 15:00:00,29.76,29.81,29.74,29.79,127667.0,28.5745,28.6225,28.5553,28.6033,127667.0
2022-09-14 15:05:00,29.78,29.9,29.78,29.89,262827.0,28.5937,28.7089,28.5937,28.6993,262827.0
2022-09-14 15:10:00,29.89,29.9,29.78,29.79,113475.0,28.6993,28.7089,28.5937,28.6033,113475.0
2022-09-14 15:15:00,29.78,29.79,29.62,29.63,267164.0,28.5937,28.6033,28.4401,28.4497,267164.0
2022-09-14 15:20:00,29.63,29.71,29.59,29.67,237569.0,28.4497,28.5265,28.4113,28.4881,237569.0
2022-09-14 15:25:00,29.67,29.68,29.59,29.66,265657.0,28.4881,28.4977,28.4113,28.4785,265657.0
2022-09-14 15:30:00,29.66,29.66,29.54,29.63,260204.0,28.4785,28.4785,28.3632,28.4497,260204.0
2022-09-14 15:35:00,29.62,29.78,29.6,29.78,374258.0,28.4401,28.5937,28.4209,28.5937,374258.0
2022-09-14 15:40:00,29.77,29.86,29.74,29.82,263681.0,28.5841,28.6705,28.5553,28.6321,263681.0
2022-09-14 15:45:00,29.82,29.89,29.79,29.86,395757.0,28.6321,28.6993,28.6033,28.6705,395757.0
2022-09-14 15:50:00,29.86,30.04,29.85,30.01,646224.0,28.6705,28.8433,28.6609,28.8145,646224.0
2022-09-14 15:55:00,30.01,30.04,29.96,30.01,699317.0,28.8145,28.8433,28.7665,28.8145,699317.0
2022-09-15 09:30:00,29.85,29.92,29.58,29.61,376515.0,28.6609,28.7281,28.4017,28.4305,376515.0
2022-09-15 09:35:00,29.61,29.97,29.53,29.96,294155.0,28.4305,28.7761,28.3536,28.7665,294155.0
2022-09-15 09:40:00,29.97,30.37,29.92,30.3,433316.0,28.7761,29.1602,28.7281,29.093,433316.0
2022-09-15 09:45:00,30.28,30.42,30.09,30.41,221366.0,29.0738,29.2082,28.8913,29.1986,221366.0
2022-09-15 09:50:00,30.42,30.59,30.34,30.53,244033.0,29.2082,29.3714,29.1314,29.3138,244033.0
2022-09-15 09:55:00,30.52,30.66,30.5,30.64,177904.0,29.3042,29.4386,29.285,29.4194,177904.0
2022-09-15 10:00:00,30.64,30.75,30.47,30.53,298678.0,29.4194,29.525,29.2562,29.3138,298678.0
2022-09-15 10:05:00,30.57,30.73,30.55,30.65,155702.0,29.3522,29.5058,29.333,29.429,155702.0
2022-09-15 10:10:00,30.64,30.86,30.64,30.78,354771.0,29.4194,29.6307,29.4194,29.5539,354771.0
2022-09-15 10:15:00,30.79,30.82,30.72,30.75,207950.0,29.5635,29.5923,29.4962,29.525,207950.0
2022-09-15 10:20:00,30.74,30.75,30.47,30.49,158376.0,29.5154,29.525,29.2562,29.2754,158376.0
2022-09-15 10:25:00,30.5,30.53,30.34,30.34,108502.0,29.285,29.3138,29.1314,29.1314,108502.0
2022-09-15 10:30:00,30.35,30.36,30.21,30.29,101153.0,29.141,29.1506,29.0066,29.0834,101153.0
2022-09-15 10:35:00,30.29,30.35,30.23,30.26,166281.0,29.0834,29.141,29.0258,29.0546,166281.0
2022-09-15 10:40:00,30.26,30.33,30.18,30.24,125222.0,29.0546,29.1218,28.9778,29.0354,125222.0
2022-09-15 10:45:00,30.24,30.27,30.11,30.12,158114.0,29.0354,29.0642,28.9105,28.9201,158114.0
2022-09-15 10:50:00,30.11,30.11,29.92,30.0,173381.0,28.9105,28.9105,28.7281,28.8049,173381.0
2022-09-15 10:55:00,30.0,30.0,29.74,29.8,453842.0,28.8049,28.8049,28.5553,28.6129,453842.0
2022-09-15 11:00:00,29.8,29.87,29.69,29.86,150564.0,28.6129,28.6801,28.5073,28.6705,150564.0
2022-09-15 11:05:00,29.85,29.85,29.66,29.68,277900.0,28.6609,28.6609,28.4785,28.4977,277900.0
2022-09-15 11:10:00,29.69,29.71,29.5,29.52,335330.0,28.5073,28.5265,28.3248,28.344,335330.0
2022-09-15 11:15:00,29.52,29.75,29.51,29.74,156605.0,28.344,28.5649,28.3344,28.5553,156605.0
2022-09-15 11:20:00,29.74,29.89,29.73,29.86,133384.0,28.5553,28.6993,28.5457,28.6705,133384.0
2022-09-15 11:25:00,29.86,29.95,29.86,29.9,89560.0,28.6705,28.7569,28.6705,28.7089,89560.0
2022-09-15 11:30:00,29.89,30.01,29.88,29.94,144206.0,28.6993,28.8145,28.6897,28.7473,144206.0
2022-09-15 11:35:00,29.94,29.97,29.87,29.91,95757.0,28.7473,28.7761,28.6801,28.7185,95757.0
2022-09-15 11:40:00,29.92,30.0,29.9,29.98,77969.0,28.7281,28.8049,28.7089,28.7857,77969.0
2022-09-15 11:45:00,29.98,30.0,29.9,29.94,59595.0,28.7857,28.8049,28.7089,28.7473,59595.0
2022-09-15 11:50:00,29.93,29.93,29.82,29.83,77412.0,28.7377,28.7377,28.6321,28.6417,77412.0
2022-09-15 11:55:00,29.83,29.84,29.75,29.76,364823.0,28.6417,28.6513,28.5649,28.5745,364823.0
2022-09-15 12:00:00,29.76,29.81,29.68,29.77,236902.0,28.5745,28.6225,28.4977,28.5841,236902.0
2022-09-15 12:05:00,29.78,29.79,29.67,29.68,66266.0,28.5937,28.6033,28.4881,28.4977,66266.0
2022-09-15 12:10:00,29.68,29.72,29.62,29.62,87062.0,28.4977,28.5361,28.4401,28.4401,87062.0
2022-09-15 12:15:00,29.63,29.75,29.6,29.73,98859.0,28.4497,28.5649,28.4209,28.5457,98859.0
2022-09-15 12:20:00,29.73,29.83,29.68,29.8,87510.0,28.5457,28.6417,28.4977,28.6129,87510.0
2022-09-15 12:25:00,29.79,29.83,29.72,29.74,54063.0,28.6033,28.6417,28.5361,28.5553,54063.0
2022-09-15 12:30:00,29.75,29.85,29.72,29.85,66666.0,28.5649,28.6609,28.5361,28.6609,66666.0
2022-09-15 12:35:00,29.85,29.89,29.83,29.88,75823.0,28.6609,28.6993,28.6417,28.6897,75823.0
2022-09-15 12:40:00,29.87,29.9,29.86,29.87,58555.0,28.6801,28.7089,28.6705,28.6801,58555.0
2022-09-15 12:45:00,29.87,29.87,29.8,29.83,45822.0,28.6801,28.6801,28.6129,28.6417,45822.0
2022-09-15 12:50:00,29.83,29.86,29.81,29.84,54230.0,28.6417,28.6705,28.6225,28.6513,54230.0
2022-09-15 12:55:00,29.83,29.95,29.81,29.95,84961.0,28.6417,28.7569,28.6225,28.7569,84961.0
2022-09-15 13:00:00,29.95,30.12,29.94,30.07,139734.0,28.7569,28.9201,28.7473,28.8721,139734.0
2022-09-15 13:05:00,30.07,30.12,30.06,30.1,81083.0,28.8721,28.9201,28.8625,28.9009,81083.0
2022-09-15 13:10:00,30.1,30.11,30.01,30.05,73835.0,28.9009,28.9105,28.8145,28.8529,73835.0
2022-09-15 13:15:00,30.06,30.16,30.04,30.11,79559.0,28.8625,28.9585,28.8433,28.9105,79559.0
2022-09-15 13:20:00,30.11,30.17,30.09,30.15,69095.0,28.9105,28.9682,28.8913,28.9489,69095.0
2022-09-15 13:25:00,30.15,30.21,30.13,30.16,70129.0,28.9489,29.0066,28.9297,28.9585,70129.0
2022-09-15 13:30:00,30.16,30.16,30.1,30.13,59451.0,28.9585,28.9585,28.9009,28.9297,59451.0
2022-09-15 13:35:00,30.13,30.13,30.06,30.08,56719.0,28.9297,28.9297,28.8625,28.8817,56719.0
2022-09-15 13:40:00,30.08,30.11,30.05,30.09,63291.0,28.8817,28.9105,28.8529,28.8913,63291.0
2022-09-15 13:45:00,30.09,30.11,30.01,30.03,64025.0,28.8913,28.9105,28.8145,28.8337,64025.0
2022-09-15 13:50:00,30.03,30.04,29.97,30.01,51082.0,28.8337,28.8433,28.7761,28.8145,51082.0
2022-09-15 13:55:00,30.01,30.06,30.01,30.03,52573.0,28.8145,28.8625,28.8145,28.8337,52573.0
2022-09-15 14:00:00,30.03,30.04,29.87,29.88,68149.0,28.8337,28.8433,28.6801,28.6897,68149.0
2022-09-15 14:05:00,29.88,29.94,29.87,29.94,53929.0,28.6897,28.7473,28.6801,28.7473,53929.0
2022-09-15 14:10:00,29.94,30.02,29.92,29.99,65256.0,28.7473,28.8241,28.7281,28.7953,65256.0
2022-09-15 14:15:00,30.0,30.02,29.96,30.01,47364.0,28.8049,28.8241,28.7665,28.8145,47364.0
2022-09-15 14:20:00,30.01,30.01,29.92,29.94,29773.0,28.8145,28.8145,28.7281,28.7473,29773.0
2022-09-15 14:25:00,29.94,29.96,29.9,29.95,49536.0,28.7473,28.7665,28.7089,28.7569,49536.0
2022-09-15 14:30:00,29.95,30.02,29.91,29.91,64120.0,28.7569,28.8241,28.7185,28.7185,64120.0
2022-09-15 14:35:00,29.91,29.95,29.88,29.91,49384.0,28.7185,28.7569,28.6897,28.7185,49384.0
2022-09-15 14:40:00,29.91,29.92,29.86,29.89,48274.0,28.7185,28.7281,28.6705,28.6993,48274.0
2022-09-15 14:45:00,29.88,29.89,29.82,29.83,56119.0,28.6897,28.6993,28.6321,28.6417,56119.0
2022-09-15 14:50:00,29.83,29.9,29.81,29.9,69414.0,28.6417,28.7089,28.6225,28.7089,69414.0
2022-09-15 14:55:00,29.89,29.89,29.83,29.86,55274.0,28.6993,28.6993,28.6417,28.6705,55274.0
2022-09-15 15:00:00,29.85,29.86,29.8,29.84,68196.0,28.6609,28.6705,28.6129,28.6513,68196.0
2022-09-15 15:05:00,29.83,29.87,29.75,29.78,157827.0,28.6417,28.6801,28.5649,28.5937,157827.0
2022-09-15 15:10:00,29.78,29.78,29.68,29.71,86047.0,28.5937,28.5937,28.4977,28.5265,86047.0
2022-09-15 15:15:00,29.72,29.75,29.67,29.68,145375.0,28.5361,28.5649,28.4881,28.4977,145375.0
2022-09-15 15:20:00,29.69,29.72,29.62,29.71,95809.0,28.5073,28.5361,28.4401,28.5265,95809.0
2022-09-15 15:25:00,29.71,29.72,29.6,29.61,138696.0,28.5265,28.5361,28.4209,28.4305,138696.0
2022-09-15 15:30:00,29.61,29.68,29.58,29.65,196207.0,28.4305,28.4977,28.4017,28.4689,196207.0
2022-09-15 15:35:00,29.65,29.74,29.64,29.72,123207.0,28.4689,28.5553,28.4593,28.5361,123207.0
2022-09-15 15:40:00,29.71,29.77,29.68,29.75,211236.0,28.5265,28.5841,28.4977,28.5649,211236.0
2022-09-15 15:45:00,29.74,29.78,29.69,29.73,303755.0,28.5553,28.5937,28.5073,28.5457,303755.0
2022-09-15 15:50:00,29.73,29.83,29.71,29.81,448519.0,28.5457,28.6417,28.5265,28.6225,448519.0
2022-09-15 15:55:00,29.82,29.85,29.77,29.78,519233.0,28.6321,28.6609,28.5841,28.5937,519233.0
2022-09-16 09:30:00,29.27,29.34,28.88,28.9,1488085.0,28.104,28.1712,27.7295,27.7487,1488085.0
2022-09-16 09:35:00,28.89,28.93,28.69,28.92,217026.0,27.7391,27.7775,27.5471,27.7679,217026.0
2022-09-16 09:40:00,28.92,28.97,28.74,28.78,201084.0,27.7679,27.816,27.5951,27.6335,201084.0
2022-09-16 09:45:00,28.78,28.99,28.72,28.88,275684.0,27.6335,27.8352,27.5759,27.7295,275684.0
2022-09-16 09:50:00,28.88,29.04,28.81,28.82,274650.0,27.7295,27.8832,27.6623,27.6719,274650.0
2022-09-16 09:55:00,28.81,28.89,28.77,28.87,180418.0,27.6623,27.7391,27.6239,27.7199,180418.0
2022-09-16 10:00:00,28.87,29.1,28.86,29.07,448728.0,27.7199,27.9408,27.7103,27.912,448728.0
2022-09-16 10:05:00,29.07,29.34,29.05,29.21,281977.0,27.912,28.1712,27.8928,28.0464,281977.0
2022-09-16 10:10:00,29.21,29.64,29.2,29.48,449043.0,28.0464,28.4593,28.0368,28.3056,449043.0
2022-09-16 10:15:00,29.48,29.52,29.31,29.36,283161.0,28.3056,28.344,28.1424,28.1904,283161.0
2022-09-16 10:20:00,29.36,29.47,29.25,29.38,212859.0,28.1904,28.296,28.0848,28.2096,212859.0
2022-09-16 10:25:00,29.38,29.4,29.22,29.3,235807.0,28.2096,28.2288,28.056,28.1328,235807.0
2022-09-16 10:30:00,29.3,29.44,29.29,29.38,262401.0,28.1328,28.2672,28.1232,28.2096,262401.0
2022-09-16 10:35:00,29.38,29.53,29.38,29.42,196690.0,28.2096,28.3536,28.2096,28.248,196690.0
2022-09-16 10:40:00,29.42,29.49,29.27,29.28,211681.0,28.248,28.3152,28.104,28.1136,211681.0
2022-09-16 10:45:00,29.27,29.4,29.26,29.3,264456.0,28.104,28.2288,28.0944,28.1328,264456.0
2022-09-16 10:50:00,29.31,29.44,29.28,29.41,258496.0,28.1424,28.2672,28.1136,28.2384,258496.0
2022-09-16 10:55:00,29.4,29.43,29.29,29.34,317641.0,28.2288,28.2576,28.1232,28.1712,317641.0
2022-09-16 11:00:00,29.34,29.44,29.33,29.39,180036.0,28.1712,28.2672,28.1616,28.2192,180036.0
2022-09-16 11:05:00,29.39,29.49,29.35,29.37,133871.0,28.2192,28.3152,28.1808,28.2,133871.0
2022-09-16 11:10:00,29.36,29.38,29.29,29.32,192498.0,28.1904,28.2096,28.1232,28.152,192498.0
2022-09-16 11:15:00,29.32,29.44,29.3,29.38,167091.0,28.152,28.2672,28.1328,28.2096,167091.0
2022-09-16 11:20:00,29.38,29.38,29.17,29.19,136375.0,28.2096,28.2096,28.008,28.0272,136375.0
2022-09-16 11:25:00,29.18,29.26,29.13,29.18,137794.0,28.0176,28.0944,27.9696,28.0176,137794.0
2022-09-16 11:30:00,29.19,29.25,29.17,29.25,174049.0,28.0272,28.0848,28.008,28.0848,174049.0
2022-09-16 11:35:00,29.26,29.29,29.08,29.1,134161.0,28.0944,28.1232,27.9216,27.9408,134161.0
2022-09-16 11:40:00,29.09,29.15,28.99,29.02,176352.0,27.9312,27.9888,27.8352,27.864,176352.0
2022-09-16 11:45:00,29.02,29.03,28.93,29.02,186269.0,27.864,27.8736,27.7775,27.864,186269.0
2022-09-16 11:50:00,29.02,29.12,29.01,29.04,111097.0,27.864,27.96,27.8544,27.8832,111097.0
2022-09-16 11:55:00,29.04,29.06,28.96,29.04,103582.0,27.8832,27.9024,27.8064,27.8832,103582.0
2022-09-16 12:00:00,29.04,29.04,28.96,29.0,126679.0,27.8832,27.8832,27.8064,27.8448,126679.0
2022-09-16 12:05:00,29.0,29.05,28.91,28.91,91154.0,27.8448,27.8928,27.7583,27.7583,91154.0
2022-09-16 12:10:00,28.91,28.98,28.91,28.93,117157.0,27.7583,27.8256,27.7583,27.7775,117157.0
2022-09-16 12:15:00,28.93,28.95,28.87,28.93,133080.0,27.7775,27.7968,27.7199,27.7775,133080.0
2022-09-16 12:20:00,28.92,28.92,28.8,28.83,139455.0,27.7679,27.7679,27.6527,27.6815,139455.0
2022-09-16 12:25:00,28.83,28.85,28.76,28.85,220819.0,27.6815,27.7007,27.6143,27.7007,220819.0
2022-09-16 12:30:00,28.84,28.88,28.81,28.87,94482.0,27.6911,27.7295,27.6623,27.7199,94482.0
2022-09-16 12:35:00,28.87,28.92,28.86,28.89,118566.0,27.7199,27.7679,27.7103,27.7391,118566.0
2022-09-16 12:40:00,28.89,28.99,28.88,28.98,93199.0,27.7391,27.8352,27.7295,27.8256,93199.0
2022-09-16 12:45:00,28.97,29.06,28.95,29.06,189610.0,27.816,27.9024,27.7968,27.9024,189610.0
2022-09-16 12:50:00,29.06,29.09,29.02,29.03,95333.0,27.9024,27.9312,27.864,27.8736,95333.0
2022-09-16 12:55:00,29.04,29.06,29.0,29.04,70900.0,27.8832,27.9024,27.8448,27.8832,70900.0
2022-09-16 13:00:00,29.04,29.07,28.98,29.04,115007.0,27.8832,27.912,27.8256,27.8832,115007.0
2022-09-16 13:05:00,29.05,29.06,29.02,29.05,102971.0,27.8928,27.9024,27.864,27.8928,102971.0
2022-09-16 13:10:00,29.06,29.12,29.06,29.08,63314.0,27.9024,27.96,27.9024,27.9216,63314.0
2022-09-16 13:15:00,29.08,29.13,29.07,29.09,135303.0,27.9216,27.9696,27.912,27.9312,135303.0
2022-09-16 13:20:00,29.09,29.09,29.0,29.03,59627.0,27.9312,27.9312,27.8448,27.8736,59627.0
2022-09-16 13:25:00,29.03,29.08,28.99,29.05,125975.0,27.8736,27.9216,27.8352,27.8928,125975.0
2022-09-16 13:30:00,29.05,29.18,29.04,29.06,219346.0,27.8928,28.0176,27.8832,27.9024,219346.0
2022-09-16 13:35:00,29.05,29.17,29.05,29.13,92338.0,27.8928,28.008,27.8928,27.9696,92338.0
2022-09-16 13:40:00,29.13,29.18,29.09,29.09,90492.0,27.9696,28.0176,27.9312,27.9312,90492.0
2022-09-16 13:45:00,29.09,29.09,29.05,29.07,63807.0,27.9312,27.9312,27.8928,27.912,63807.0
2022-09-16 13:50:00,29.06,29.08,29.03,29.06,106404.0,27.9024,27.9216,27.8736,27.9024,106404.0
2022-09-16 13:55:00,29.06,29.08,29.02,29.07,117819.0,27.9024,27.9216,27.864,27.912,117819.0
2022-09-16 14:00:00,29.07,29.11,29.05,29.05,130518.0,27.912,27.9504,27.8928,27.8928,130518.0
2022-09-16 14:05:00,29.05,29.06,28.96,28.96,109465.0,27.8928,27.9024,27.8064,27.8064,109465.0
2022-09-16 14:10:00,28.96,28.96,28.89,28.92,159641.0,27.8064,27.8064,27.7391,27.7679,159641.0
2022-09-16 14:15:00,28.91,28.97,28.91,28.94,185046.0,27.7583,27.816,27.7583,27.7871,185046.0
2022-09-16 14:20:00,28.94,29.01,28.93,29.01,151391.0,27.7871,27.8544,27.7775,27.8544,151391.0
2022-09-16 14:25:00,29.01,29.1,29.01,29.05,257558.0,27.8544,27.9408,27.8544,27.8928,257558.0
2022-09-16 14:30:00,29.05,29.07,28.98,29.05,109391.0,27.8928,27.912,27.8256,27.8928,109391.0
2022-09-16 14:35:00,29.05,29.08,29.01,29.04,87753.0,27.8928,27.9216,27.8544,27.8832,87753.0
2022-09-16 14:40:00,29.04,29.06,28.98,29.02,109198.0,27.8832,27.9024,27.8256,27.864,109198.0
2022-09-16 14:45:00,29.02,29.13,29.01,29.09,289176.0,27.864,27.9696,27.8544,27.9312,289176.0
2022-09-16 14:50:00,29.09,29.1,29.03,29.07,197446.0,27.9312,27.9408,27.8736,27.912,197446.0
2022-09-16 14:55:00,29.07,29.1,29.02,29.04,169308.0,27.912,27.9408,27.864,27.8832,169308.0
2022-09-16 15:00:00,29.03,29.21,29.02,29.18,182170.0,27.8736,28.0464,27.864,28.0176,182170.0
2022-09-16 15:05:00,29.18,29.23,29.15,29.15,145679.0,28.0176,28.0656,27.9888,27.9888,145679.0
2022-09-16 15:10:00,29.15,29.15,29.07,29.09,198470.0,27.9888,27.9888,27.912,27.9312,198470.0
2022-09-16 15:15:00,29.08,29.12,29.04,29.11,312048.0,27.9216,27.96,27.8832,27.9504,312048.0
2022-09-16 15:20:00,29.1,29.15,29.09,29.13,217373.0,27.9408,27.9888,27.9312,27.9696,217373.0
2022-09-16 15:25:00,29.12,29.14,29.03,29.05,159843.0,27.96,27.9792,27.8736,27.8928,159843.0
2022-09-16 15:30:00,29.05,29.13,29.02,29.07,348603.0,27.8928,27.9696,27.864,27.912,348603.0
2022-09-16 15:35:00,29.08,29.15,29.05,29.14,247201.0,27.9216,27.9888,27.8928,27.9792,247201.0
2022-09-16 15:40:00,29.15,29.21,29.13,29.2,270110.0,27.9888,28.0464,27.9696,28.0368,270110.0
2022-09-16 15:45:00,29.2,29.22,29.11,29.22,327450.0,28.0368,28.056,27.9504,28.056,327450.0
2022-09-16 15:50:00,29.22,29.33,29.17,29.33,631202.0,28.056,28.1616,28.008,28.1616,631202.0
2022-09-16 15:55:00,29.32,29.43,29.31,29.32,1294170.0,28.152,28.2576,28.1424,28.152,1294170.0
2022-09-19 09:30:00,28.48,28.87,28.48,28.87,360181.0,27.3455,27.7199,27.3455,27.7199,360181.0
2022-09-19 09:35:00,28.87,28.96,28.75,28.86,277714.0,27.7199,27.8064,27.6047,27.7103,277714.0
2022-09-19 09:40:00,28.87,29.12,28.86,29.08,421835.0,27.7199,27.96,27.7103,27.9216,421835.0
2022-09-19 09:45:00,29.08,29.64,29.05,29.57,693682.0,27.9216,28.4593,27.8928,28.3921,693682.0
2022-09-19 09:50:00,29.57,29.69,29.52,29.67,368648.0,28.3921,28.5073,28.344,28.4881,368648.0
2022-09-19 09:55:00,29.68,29.86,29.52,29.54,426615.0,28.4977,28.6705,28.344,28.3632,426615.0
2022-09-19 10:00:00,29.55,29.58,29.32,29.44,167811.0,28.3728,28.4017,28.152,28.2672,167811.0
2022-09-19 10:05:00,29.44,29.59,29.43,29.54,88927.0,28.2672,28.4113,28.2576,28.3632,88927.0
2022-09-19 10:10:00,29.53,29.84,29.51,29.77,166209.0,28.3536,28.6513,28.3344,28.5841,166209.0
2022-09-19 10:15:00,29.74,29.82,29.69,29.74,93145.0,28.5553,28.6321,28.5073,28.5553,93145.0
2022-09-19 10:20:00,29.74,29.89,29.69,29.89,118022.0,28.5553,28.6993,28.5073,28.6993,118022.0
2022-09-19 10:25:00,29.89,29.96,29.84,29.96,109945.0,28.6993,28.7665,28.6513,28.7665,109945.0
2022-09-19 10:30:00,29.95,29.99,29.89,29.93,217726.0,28.7569,28.7953,28.6993,28.7377,217726.0
2022-09-19 10:35:00,29.93,30.17,29.92,30.04,278239.0,28.7377,28.9682,28.7281,28.8433,278239.0
2022-09-19 10:40:00,30.04,30.28,30.03,30.21,339927.0,28.8433,29.0738,28.8337,29.0066,339927.0
2022-09-19 10:45:00,30.21,30.3,30.18,30.26,176394.0,29.0066,29.093,28.9778,29.0546,176394.0
2022-09-19 10:50:00,30.26,30.26,30.06,30.07,272036.0,29.0546,29.0546,28.8625,28.8721,272036.0
2022-09-19 10:55:00,30.06,30.22,30.06,30.19,235619.0,28.8625,29.0162,28.8625,28.9874,235619.0
2022-09-19 11:00:00,30.19,30.32,30.16,30.18,195830.0,28.9874,29.1122,28.9585,28.9778,195830.0
2022-09-19 11:05:00,30.18,30.21,30.09,30.11,124810.0,28.9778,29.0066,28.8913,28.9105,124810.0
2022-09-19 11:10:00,30.12,30.15,30.04,30.07,155961.0,28.9201,28.9489,28.8433,28.8721,155961.0
2022-09-19 11:15:00,30.06,30.1,29.98,30.08,194503.0,28.8625,28.9009,28.7857,28.8817,194503.0
2022-09-19 11:20:00,30.08,30.16,30.05,30.08,310027.0,28.8817,28.9585,28.8529,28.8817,310027.0
2022-09-19 11:25:00,30.08,30.11,30.01,30.02,240268.0,28.8817,28.9105,28.8145,28.8241,240268.0
2022-09-19 11:30:00,30.02,30.05,29.91,29.97,279830.0,28.8241,28.8529,28.7185,28.7761,279830.0
2022-09-19 11:35:00,29.97,29.97,29.85,29.95,245231.0,28.7761,28.7761,28.6609,28.7569,245231.0
2022-09-19 11:40:00,29.95,30.04,29.92,29.99,180981.0,28.7569,28.8433,28.7281,28.7953,180981.0
2022-09-19 11:45:00,29.99,30.13,29.99,30.12,85231.0,28.7953,28.9297,28.7953,28.9201,85231.0
2022-09-19 11:50:00,30.15,30.23,30.13,30.16,248170.0,28.9489,29.0258,28.9297,28.9585,248170.0
2022-09-19 11:55:00,30.17,30.17,30.05,30.05,108038.0,28.9682,28.9682,28.8529,28.8529,108038.0
2022-09-19 12:00:00,30.04,30.19,30.03,30.14,160318.0,28.8433,28.9874,28.8337,28.9393,160318.0
2022-09-19 12:05:00,30.14,30.28,30.08,30.24,175674.0,28.9393,29.0738,28.8817,29.0354,175674.0
2022-09-19 12:10:00,30.24,30.38,30.22,30.32,162213.0,29.0354,29.1698,29.0162,29.1122,162213.0
2022-09-19 12:15:00,30.31,30.36,30.27,30.31,210258.0,29.1026,29.1506,29.0642,29.1026,210258.0
2022-09-19 12:20:00,30.31,30.34,30.23,30.26,205583.0,29.1026,29.1314,29.0258,29.0546,205583.0
2022-09-19 12:25:00,30.26,30.26,30.08,30.14,145287.0,29.0546,29.0546,28.8817,28.9393,145287.0
2022-09-19 12:30:00,30.14,30.14,30.08,30.12,135614.0,28.9393,28.9393,28.8817,28.9201,135614.0
2022-09-19 12:35:00,30.13,30.19,30.1,30.11,126574.0,28.9297,28.9874,28.9009,28.9105,126574.0
2022-09-19 12:40:00,30.1,30.14,30.01,30.14,218947.0,28.9009,28.9393,28.8145,28.9393,218947.0
2022-09-19 12:45:00,30.13,30.23,30.12,30.22,183421.0,28.9297,29.0258,28.9201,29.0162,183421.0
2022-09-19 12:50:00,30.23,30.32,30.22,30.32,119624.0,29.0258,29.1122,29.0162,29.1122,119624.0
2022-09-19 12:55:00,30.33,30.37,30.28,30.36,160448.0,29.1218,29.1602,29.0738,29.1506,160448.0
2022-09-19 13:00:00,30.35,30.38,30.15,30.16,133465.0,29.141,29.1698,28.9489,28.9585,133465.0
2022-09-19 13:05:00,30.15,30.27,30.15,30.25,159974.0,28.9489,29.0642,28.9489,29.045,159974.0
2022-09-19 13:10:00,30.26,30.27,30.16,30.21,182177.0,29.0546,29.0642,28.9585,29.0066,182177.0
2022-09-19 13:15:00,30.21,30.32,30.17,30.29,114975.0,29.0066,29.1122,28.9682,29.0834,114975.0
2022-09-19 13:20:00,30.3,30.35,30.28,30.34,108545.0,29.093,29.141,29.0738,29.1314,108545.0
2022-09-19 13:25:00,30.34,30.34,30.28,30.33,141066.0,29.1314,29.1314,29.0738,29.1218,141066.0
2022-09-19 13:30:00,30.33,30.35,30.25,30.25,149558.0,29.1218,29.141,29.045,29.045,149558.0
2022-09-19 13:35:00,30.25,30.26,30.18,30.21,157566.0,29.045,29.0546,28.9778,29.0066,157566.0
2022-09-19 13:40:00,30.2,30.25,30.18,30.23,70400.0,28.997,29.045,28.9778,29.0258,70400.0
2022-09-19 13:45:00,30.23,30.31,30.22,30.26,117983.0,29.0258,29.1026,29.0162,29.0546,117983.0
2022-09-19 13:50:00,30.25,30.27,30.23,30.27,60807.0,29.045,29.0642,29.0258,29.0642,60807.0
2022-09-19 13:55:00,30.27,30.28,30.22,30.26,113847.0,29.0642,29.0738,29.0162,29.0546,113847.0
2022-09-19 14:00:00,30.26,30.28,30.2,30.21,89321.0,29.0546,29.0738,28.997,29.0066,89321.0
2022-09-19 14:05:00,30.22,30.28,30.19,30.28,80611.0,29.0162,29.0738,28.9874,29.0738,80611.0
2022-09-19 14:10:00,30.28,30.28,30.22,30.22,97418.0,29.0738,29.0738,29.0162,29.0162,97418.0
2022-09-19 14:15:00,30.21,30.26,30.18,30.2,97673.0,29.0066,29.0546,28.9778,28.997,97673.0
2022-09-19 14:20:00,30.2,30.22,30.12,30.15,191371.0,28.997,29.0162,28.9201,28.9489,191371.0
2022-09-19 14:25:00,30.14,30.24,30.14,30.19,82719.0,28.9393,29.0354,28.9393,28.9874,82719.0
2022-09-19 14:30:00,30.2,30.3,30.19,30.28,80131.0,28.997,29.093,28.9874,29.0738,80131.0
2022-09-19 14:35:00,30.29,30.32,30.26,30.31,68335.0,29.0834,29.1122,29.0546,29.1026,68335.0
2022-09-19 14:40:00,30.32,30.35,30.28,30.32,61068.0,29.1122,29.141,29.0738,29.1122,61068.0
2022-09-19 14:45:00,30.32,30.34,30.29,30.34,96532.0,29.1122,29.1314,29.0834,29.1314,96532.0
2022-09-19 14:50:00,30.34,30.4,30.3,30.33,130010.0,29.1314,29.189,29.093,29.1218,130010.0
2022-09-19 14:55:00,30.33,30.34,30.27,30.29,132162.0,29.1218,29.1314,29.0642,29.0834,132162.0
2022-09-19 15:00:00,30.29,30.36,30.29,30.34,137879.0,29.0834,29.1506,29.0834,29.1314,137879.0
2022-09-19 15:05:00,30.33,30.34,30.29,30.32,168568.0,29.1218,29.1314,29.0834,29.1122,168568.0
2022-09-19 15:10:00,30.32,30.42,30.29,30.39,266398.0,29.1122,29.2082,29.0834,29.1794,266398.0
2022-09-19 15:15:00,30.39,30.44,30.38,30.42,80950.0,29.1794,29.2274,29.1698,29.2082,80950.0
2022-09-19 15:20:00,30.41,30.5,30.4,30.5,122008.0,29.1986,29.285,29.189,29.285,122008.0
2022-09-19 15:25:00,30.5,30.53,30.48,30.51,113309.0,29.285,29.3138,29.2658,29.2946,113309.0
2022-09-19 15:30:00,30.51,30.59,30.51,30.52,195800.0,29.2946,29.3714,29.2946,29.3042,195800.0
2022-09-19 15:35:00,30.52,30.59,30.49,30.58,128143.0,29.3042,29.3714,29.2754,29.3618,128143.0
2022-09-19 15:40:00,30.59,30.62,30.53,30.53,177254.0,29.3714,29.4002,29.3138,29.3138,177254.0
2022-09-19 15:45:00,30.54,30.57,30.52,30.53,214088.0,29.3234,29.3522,29.3042,29.3138,214088.0
2022-09-19 15:50:00,30.53,30.55,30.48,30.54,379799.0,29.3138,29.333,29.2658,29.3234,379799.0
2022-09-19 15:55:00,30.54,30.54,30.46,30.52,733737.0,29.3234,29.3234,29.2466,29.3042,733737.0
2022-09-20 09:30:00,29.92,29.92,29.61,29.73,316291.0,28.7281,28.7281,28.4305,28.5457,316291.0
2022-09-20 09:35:00,29.72,29.82,29.62,29.68,128562.0,28.5361,28.6321,28.4401,28.4977,128562.0
2022-09-20 09:40:00,29.69,29.76,29.62,29.7,139753.0,28.5073,28.5745,28.4401,28.5169,139753.0
2022-09-20 09:45:00,29.69,29.88,29.67,29.71,247806.0,28.5073,28.6897,28.4881,28.5265,247806.0
2022-09-20 09:50:00,29.7,29.7,29.49,29.59,145552.0,28.5169,28.5169,28.3152,28.4113,145552.0
2022-09-20 09:55:00,29.6,29.68,29.57,29.61,102274.0,28.4209,28.4977,28.3921,28.4305,102274.0
2022-09-20 10:00:00,29.6,29.7,29.5,29.63,185800.0,28.4209,28.5169,28.3248,28.4497,185800.0
2022-09-20 10:05:00,29.64,29.82,29.63,29.79,160097.0,28.4593,28.6321,28.4497,28.6033,160097.0
2022-09-20 10:10:00,29.81,29.88,29.64,29.68,151508.0,28.6225,28.6897,28.4593,28.4977,151508.0
2022-09-20 10:15:00,29.69,29.72,29.59,29.6,89541.0,28.5073,28.5361,28.4113,28.4209,89541.0
2022-09-20 10:20:00,29.59,29.64,29.51,29.52,91805.0,28.4113,28.4593,28.3344,28.344,91805.0
2022-09-20 10:25:00,29.53,29.69,29.5,29.68,129842.0,28.3536,28.5073,28.3248,28.4977,129842.0
2022-09-20 10:30:00,29.69,29.7,29.51,29.52,112788.0,28.5073,28.5169,28.3344,28.344,112788.0
2022-09-20 10:35:00,29.52,29.55,29.36,29.41,115972.0,28.344,28.3728,28.1904,28.2384,115972.0
2022-09-20 10:40:00,29.4,29.57,29.39,29.56,99609.0,28.2288,28.3921,28.2192,28.3825,99609.0
2022-09-20 10:45:00,29.55,29.6,29.46,29.58,129987.0,28.3728,28.4209,28.2864,28.4017,129987.0
2022-09-20 10:50:00,29.58,29.73,29.56,29.68,210289.0,28.4017,28.5457,28.3825,28.4977,210289.0
2022-09-20 10:55:00,29.67,29.68,29.63,29.65,76816.0,28.4881,28.4977,28.4497,28.4689,76816.0
2022-09-20 11:00:00,29.66,29.69,29.53,29.56,129519.0,28.4785,28.5073,28.3536,28.3825,129519.0
2022-09-20 11:05:00,29.57,29.82,29.53,29.82,139567.0,28.3921,28.6321,28.3536,28.6321,139567.0
2022-09-20 11:10:00,29.81,29.85,29.77,29.78,174162.0,28.6225,28.6609,28.5841,28.5937,174162.0
2022-09-20 11:15:00,29.79,29.8,29.69,29.7,60940.0,28.6033,28.6129,28.5073,28.5169,60940.0
2022-09-20 11:20:00,29.7,29.74,29.67,29.68,48805.0,28.5169,28.5553,28.4881,28.4977,48805.0
2022-09-20 11:25:00,29.68,29.72,29.65,29.66,65809.0,28.4977,28.5361,28.4689,28.4785,65809.0
2022-09-20 11:30:00,29.65,29.68,29.59,29.67,154482.0,28.4689,28.4977,28.4113,28.4881,154482.0
2022-09-20 11:35:00,29.68,29.7,29.62,29.65,42952.0,28.4977,28.5169,28.4401,28.4689,42952.0
2022-09-20 11:40:00,29.64,29.67,29.6,29.62,49813.0,28.4593,28.4881,28.4209,28.4401,49813.0
2022-09-20 11:45:00,29.62,29.7,29.62,29.66,66854.0,28.4401,28.5169,28.4401,28.4785,66854.0
2022-09-20 11:50:00,29.66,29.75,29.62,29.73,54982.0,28.4785,28.5649,28.4401,28.5457,54982.0
2022-09-20 11:55:00,29.73,29.79,29.72,29.74,38650.0,28.5457,28.6033,28.5361,28.5553,38650.0
2022-09-20 12:00:00,29.74,29.78,29.7,29.76,42070.0,28.5553,28.5937,28.5169,28.5745,42070.0
2022-09-20 12:05:00,29.76,29.82,29.75,29.78,67508.0,28.5745,28.6321,28.5649,28.5937,67508.0
2022-09-20 12:10:00,29.78,29.83,29.72,29.82,80025.0,28.5937,28.6417,28.5361,28.6321,80025.0
2022-09-20 12:15:00,29.81,29.82,29.75,29.8,196813.0,28.6225,28.6321,28.5649,28.6129,196813.0
2022-09-20 12:20:00,29.81,29.86,29.8,29.83,81561.0,28.6225,28.6705,28.6129,28.6417,81561.0
2022-09-20 12:25:00,29.82,29.82,29.7,29.73,64478.0,28.6321,28.6321,28.5169,28.5457,64478.0
2022-09-20 12:30:00,29.73,29.75,29.67,29.68,71471.0,28.5457,28.5649,28.4881,28.4977,71471.0
2022-09-20 12:35:00,29.68,29.71,29.64,29.65,40058.0,28.4977,28.5265,28.4593,28.4689,40058.0
2022-09-20 12:40:00,29.65,29.68,29.63,29.64,64980.0,28.4689,28.4977,28.4497,28.4593,64980.0
2022-09-20 12:45:00,29.64,29.7,29.63,29.68,52848.0,28.4593,28.5169,28.4497,28.4977,52848.0
2022-09-20 12:50:00,29.68,29.76,29.65,29.73,66364.0,28.4977,28.5745,28.4689,28.5457,66364.0
2022-09-20 12:55:00,29.74,29.76,29.71,29.73,40924.0,28.5553,28.5745,28.5265,28.5457,40924.0
2022-09-20 13:00:00,29.73,29.76,29.7,29.71,55976.0,28.5457,28.5745,28.5169,28.5265,55976.0
2022-09-20 13:05:00,29.71,29.72,29.65,29.7,61910.0,28.5265,28.5361,28.4689,28.5169,61910.0
2022-09-20 13:10:00,29.7,29.7,29.63,29.67,28476.0,28.5169,28.5169,28.4497,28.4881,28476.0
2022-09-20 13:15:00,29.67,29.69,29.6,29.63,148920.0,28.4881,28.5073,28.4209,28.4497,148920.0
2022-09-20 13:20:00,29.64,29.66,29.59,29.65,44811.0,28.4593,28.4785,28.4113,28.4689,44811.0
2022-09-20 13:25:00,29.65,29.65,29.54,29.56,65286.0,28.4689,28.4689,28.3632,28.3825,65286.0
2022-09-20 13:30:00,29.56,29.56,29.47,29.5,59335.0,28.3825,28.3825,28.296,28.3248,59335.0
2022-09-20 13:35:00,29.5,29.57,29.5,29.56,35966.0,28.3248,28.3921,28.3248,28.3825,35966.0
2022-09-20 13:40:00,29.55,29.63,29.54,29.61,57258.0,28.3728,28.4497,28.3632,28.4305,57258.0
2022-09-20 13:45:00,29.6,29.63,29.53,29.54,46391.0,28.4209,28.4497,28.3536,28.3632,46391.0
2022-09-20 13:50:00,29.53,29.59,29.52,29.58,55340.0,28.3536,28.4113,28.344,28.4017,55340.0
2022-09-20 13:55:00,29.58,29.6,29.5,29.54,49914.0,28.4017,28.4209,28.3248,28.3632,49914.0
2022-09-20 14:00:00,29.54,29.64,29.53,29.63,64854.0,28.3632,28.4593,28.3536,28.4497,64854.0
2022-09-20 14:05:00,29.64,29.64,29.6,29.64,132060.0,28.4593,28.4593,28.4209,28.4593,132060.0
2022-09-20 14:10:00,29.64,29.65,29.59,29.62,91082.0,28.4593,28.4689,28.4113,28.4401,91082.0
2022-09-20 14:15:00,29.62,29.65,29.55,29.64,89773.0,28.4401,28.4689,28.3728,28.4593,89773.0
2022-09-20 14:20:00,29.64,29.72,29.63,29.66,100494.0,28.4593,28.5361,28.4497,28.4785,100494.0
2022-09-20 14:25:00,29.66,29.66,29.61,29.63,69849.0,28.4785,28.4785,28.4305,28.4497,69849.0
2022-09-20 14:30:00,29.63,29.63,29.54,29.55,41319.0,28.4497,28.4497,28.3632,28.3728,41319.0
2022-09-20 14:35:00,29.55,29.59,29.51,29.54,91624.0,28.3728,28.4113,28.3344,28.3632,91624.0
2022-09-20 14:40:00,29.54,29.57,29.48,29.57,76088.0,28.3632,28.3921,28.3056,28.3921,76088.0
2022-09-20 14:45:00,29.56,29.71,29.55,29.69,127249.0,28.3825,28.5265,28.3728,28.5073,127249.0
2022-09-20 14:50:00,29.69,29.7,29.62,29.64,82511.0,28.5073,28.5169,28.4401,28.4593,82511.0
2022-09-20 14:55:00,29.64,29.76,29.62,29.7,177175.0,28.4593,28.5745,28.4401,28.5169,177175.0
2022-09-20 15:00:00,29.69,29.78,29.68,29.73,84615.0,28.5073,28.5937,28.4977,28.5457,84615.0
2022-09-20 15:05:00,29.74,29.76,29.68,29.69,71126.0,28.5553,28.5745,28.4977,28.5073,71126.0
2022-09-20 15:10:00,29.7,29.77,29.69,29.75,57649.0,28.5169,28.5841,28.5073,28.5649,57649.0
2022-09-20 15:15:00,29.74,29.77,29.71,29.76,99445.0,28.5553,28.5841,28.5265,28.5745,99445.0
2022-09-20 15:20:00,29.76,29.85,29.75,29.82,186335.0,28.5745,28.6609,28.5649,28.6321,186335.0
2022-09-20 15:25:00,29.82,29.85,29.81,29.82,131467.0,28.6321,28.6609,28.6225,28.6321,131467.0
2022-09-20 15:30:00,29.81,29.91,29.73,29.91,350539.0,28.6225,28.7185,28.5457,28.7185,350539.0
2022-09-20 15:35:00,29.91,29.94,29.88,29.89,240841.0,28.7185,28.7473,28.6897,28.6993,240841.0
2022-09-20 15:40:00,29.9,29.9,29.79,29.85,185273.0,28.7089,28.7089,28.6033,28.6609,185273.0
2022-09-20 15:45:00,29.85,29.91,29.82,29.85,320525.0,28.6609,28.7185,28.6321,28.6609,320525.0
2022-09-20 15:50:00,29.85,29.9,29.76,29.8,416087.0,28.6609,28.7089,28.5745,28.6129,416087.0
2022-09-20 15:55:00,29.8,29.8,29.71,29.73,660572.0,28.6129,28.6129,28.5265,28.5457,660572.0
2022-09-21 09:30:00,29.93,29.98,29.43,29.49,294817.0,28.7377,28.7857,28.2576,28.3152,294817.0
2022-09-21 09:35:00,29.47,29.52,29.26,29.33,197537.0,28.296,28.344,28.0944,28.1616,197537.0
2022-09-21 09:40:00,29.32,29.37,29.22,29.25,132499.0,28.152,28.2,28.056,28.0848,132499.0
2022-09-21 09:45:00,29.25,29.26,29.1,29.21,213180.0,28.0848,28.0944,27.9408,28.0464,213180.0
2022-09-21 09:50:00,29.21,29.25,29.1,29.12,117224.0,28.0464,28.0848,27.9408,27.96,117224.0
2022-09-21 09:55:00,29.12,29.17,29.02,29.03,120576.0,27.96,28.008,27.864,27.8736,120576.0
2022-09-21 10:00:00,29.02,29.13,29.0,29.13,175006.0,27.864,27.9696,27.8448,27.9696,175006.0
2022-09-21 10:05:00,29.13,29.14,29.0,29.11,150975.0,27.9696,27.9792,27.8448,27.9504,150975.0
2022-09-21 10:10:00,29.11,29.22,29.03,29.18,229404.0,27.9504,28.056,27.8736,28.0176,229404.0
2022-09-21 10:15:00,29.19,29.29,29.15,29.23,153275.0,28.0272,28.1232,27.9888,28.0656,153275.0
2022-09-21 10:20:00,29.24,29.38,29.19,29.36,95020.0,28.0752,28.2096,28.0272,28.1904,95020.0
2022-09-21 10:25:00,29.37,29.59,29.3,29.58,145465.0,28.2,28.4113,28.1328,28.4017,145465.0
2022-09-21 10:30:00,29.58,29.6,29.32,29.33,180304.0,28.4017,28.4209,28.152,28.1616,180304.0
2022-09-21 10:35:00,29.33,29.33,29.16,29.16,233316.0,28.1616,28.1616,27.9984,27.9984,233316.0
2022-09-21 10:40:00,29.16,29.2,29.05,29.05,383537.0,27.9984,28.0368,27.8928,27.8928,383537.0
2022-09-21 10:45:00,29.05,29.08,29.01,29.05,180858.0,27.8928,27.9216,27.8544,27.8928,180858.0
2022-09-21 10:50:00,29.05,29.08,28.93,28.99,232811.0,27.8928,27.9216,27.7775,27.8352,232811.0
2022-09-21 10:55:00,28.99,29.08,28.95,29.05,112305.0,27.8352,27.9216,27.7968,27.8928,112305.0
2022-09-21 11:00:00,29.05,29.18,29.01,29.11,112377.0,27.8928,28.0176,27.8544,27.9504,112377.0
2022-09-21 11:05:00,29.12,29.16,29.05,29.09,106181.0,27.96,27.9984,27.8928,27.9312,106181.0
2022-09-21 11:10:00,29.09,29.13,29.05,29.08,97801.0,27.9312,27.9696,27.8928,27.9216,97801.0
2022-09-21 11:15:00,29.08,29.1,29.01,29.03,79970.0,27.9216,27.9408,27.8544,27.8736,79970.0
2022-09-21 11:20:00,29.03,29.1,29.0,29.08,100735.0,27.8736,27.9408,27.8448,27.9216,100735.0
2022-09-21 11:25:00,29.09,29.15,29.06,29.11,118883.0,27.9312,27.9888,27.9024,27.9504,118883.0
2022-09-21 11:30:00,29.11,29.12,29.04,29.06,77293.0,27.9504,27.96,27.8832,27.9024,77293.0
2022-09-21 11:35:00,29.05,29.06,28.97,28.98,82540.0,27.8928,27.9024,27.816,27.8256,82540.0
2022-09-21 11:40:00,28.99,29.1,28.97,29.05,146767.0,27.8352,27.9408,27.816,27.8928,146767.0
2022-09-21 11:45:00,29.05,29.07,29.01,29.03,41682.0,27.8928,27.912,27.8544,27.8736,41682.0
2022-09-21 11:50:00,29.03,29.03,28.97,28.99,114701.0,27.8736,27.8736,27.816,27.8352,114701.0
2022-09-21 11:55:00,29.0,29.04,28.98,29.03,170794.0,27.8448,27.8832,27.8256,27.8736,170794.0
2022-09-21 12:00:00,29.03,29.03,28.94,28.98,83462.0,27.8736,27.8736,27.7871,27.8256,83462.0
2022-09-21 12:05:00,28.98,29.06,28.95,29.05,93913.0,27.8256,27.9024,27.7968,27.8928,93913.0
2022-09-21 12:10:00,29.05,29.11,29.04,29.05,98537.0,27.8928,27.9504,27.8832,27.8928,98537.0
2022-09-21 12:15:00,29.05,29.08,29.01,29.05,52730.0,27.8928,27.9216,27.8544,27.8928,52730.0
2022-09-21 12:20:00,29.05,29.05,29.02,29.04,54795.0,27.8928,27.8928,27.864,27.8832,54795.0
2022-09-21 12:25:00,29.04,29.04,29.0,29.01,69991.0,27.8832,27.8832,27.8448,27.8544,69991.0
2022-09-21 12:30:00,29.01,29.04,28.99,29.02,91067.0,27.8544,27.8832,27.8352,27.864,91067.0
2022-09-21 12:35:00,29.03,29.04,28.96,28.99,47934.0,27.8736,27.8832,27.8064,27.8352,47934.0
2022-09-21 12:40:00,28.99,28.99,28.92,28.93,73276.0,27.8352,27.8352,27.7679,27.7775,73276.0
2022-09-21 12:45:00,28.93,28.94,28.89,28.9,73763.0,27.7775,27.7871,27.7391,27.7487,73763.0
2022-09-21 12:50:00,28.89,28.91,28.83,28.83,83446.0,27.7391,27.7583,27.6815,27.6815,83446.0
2022-09-21 12:55:00,28.83,28.87,28.81,28.85,45898.0,27.6815,27.7199,27.6623,27.7007,45898.0
2022-09-21 13:00:00,28.85,28.88,28.82,28.85,53358.0,27.7007,27.7295,27.6719,27.7007,53358.0
2022-09-21 13:05:00,28.85,28.87,28.81,28.85,47261.0,27.7007,27.7199,27.6623,27.7007,47261.0
2022-09-21 13:10:00,28.85,28.85,28.81,28.83,39989.0,27.7007,27.7007,27.6623,27.6815,39989.0
2022-09-21 13:15:00,28.82,28.83,28.8,28.83,43046.0,27.6719,27.6815,27.6527,27.6815,43046.0
2022-09-21 13:20:00,28.83,28.86,28.78,28.86,72336.0,27.6815,27.7103,27.6335,27.7103,72336.0
2022-09-21 13:25:00,28.85,28.89,28.85,28.86,81927.0,27.7007,27.7391,27.7007,27.7103,81927.0
2022-09-21 13:30:00,28.86,28.92,28.85,28.91,88380.0,27.7103,27.7679,27.7007,27.7583,88380.0
2022-09-21 13:35:00,28.92,28.94,28.9,28.94,97272.0,27.7679,27.7871,27.7487,27.7871,97272.0
2022-09-21 13:40:00,28.94,28.94,28.89,28.93,68950.0,27.7871,27.7871,27.7391,27.7775,68950.0
2022-09-21 13:45:00,28.93,28.95,28.86,28.9,66333.0,27.7775,27.7968,27.7103,27.7487,66333.0
2022-09-21 13:50:00,28.9,28.92,28.88,28.89,53038.0,27.7487,27.7679,27.7295,27.7391,53038.0
2022-09-21 13:55:00,28.89,28.95,28.86,28.93,101800.0,27.7391,27.7968,27.7103,27.7775,101800.0
2022-09-21 14:00:00,28.93,28.93,28.37,28.4,557031.0,27.7775,27.7775,27.2399,27.2687,557031.0
2022-09-21 14:05:00,28.39,28.57,28.28,28.45,318281.0,27.2591,27.4319,27.1534,27.3167,318281.0
2022-09-21 14:10:00,28.46,28.52,28.13,28.15,458248.0,27.3263,27.3839,27.0094,27.0286,458248.0
2022-09-21 14:15:00,28.16,28.35,28.13,28.31,323437.0,27.0382,27.2207,27.0094,27.1822,323437.0
2022-09-21 14:20:00,28.32,28.46,28.3,28.39,398967.0,27.1918,27.3263,27.1726,27.2591,398967.0
2022-09-21 14:25:00,28.39,28.52,28.33,28.4,195490.0,27.2591,27.3839,27.2014,27.2687,195490.0
2022-09-21 14:30:00,28.39,28.95,28.3,28.9,465883.0,27.2591,27.7968,27.1726,27.7487,465883.0
2022-09-21 14:35:00,28.9,29.04,28.71,28.78,477056.0,27.7487,27.8832,27.5663,27.6335,477056.0
2022-09-21 14:40:00,28.78,29.32,28.71,29.28,464701.0,27.6335,28.152,27.5663,28.1136,464701.0
2022-09-21 14:45:00,29.29,29.41,28.93,29.02,433370.0,28.1232,28.2384,27.7775,27.864,433370.0
2022-09-21 14:50:00,29.02,29.29,28.89,29.27,290329.0,27.864,28.1232,27.7391,28.104,290329.0
2022-09-21 14:55:00,29.29,29.37,29.18,29.25,227842.0,28.1232,28.2,28.0176,28.0848,227842.0
2022-09-21 15:00:00,29.26,29.33,29.09,29.12,212976.0,28.0944,28.1616,27.9312,27.96,212976.0
2022-09-21 15:05:00,29.12,29.21,29.02,29.04,150060.0,27.96,28.0464,27.864,27.8832,150060.0
2022-09-21 15:10:00,29.05,29.13,28.73,29.09,268852.0,27.8928,27.9696,27.5855,27.9312,268852.0
2022-09-21 15:15:00,29.09,29.16,28.95,28.97,169368.0,27.9312,27.9984,27.7968,27.816,169368.0
2022-09-21 15:20:00,28.96,28.96,28.86,28.87,141553.0,27.8064,27.8064,27.7103,27.7199,141553.0
2022-09-21 15:25:00,28.87,28.87,28.58,28.59,191452.0,27.7199,27.7199,27.4415,27.4511,191452.0
2022-09-21 15:30:00,28.58,28.58,28.34,28.54,470893.0,27.4415,27.4415,27.2111,27.4031,470893.0
2022-09-21 15:35:00,28.54,28.54,28.26,28.29,197917.0,27.4031,27.4031,27.1342,27.163,197917.0
2022-09-21 15:40:00,28.29,28.33,28.2,28.2,347444.0,27.163,27.2014,27.0766,27.0766,347444.0
2022-09-21 15:45:00,28.2,28.22,28.11,28.14,438084.0,27.0766,27.0958,26.9902,27.019,438084.0
2022-09-21 15:50:00,28.13,28.25,28.12,28.2,673406.0,27.0094,27.1246,26.9998,27.0766,673406.0
2022-09-21 15:55:00,28.2,28.2,28.08,28.08,1296746.0,27.0766,27.0766,26.9614,26.9614,1296746.0
2022-09-22 09:30:00,28.76,28.95,28.59,28.79,608597.0,27.6143,27.7968,27.4511,27.6431,608597.0
2022-09-22 09:35:00,28.79,29.05,28.78,28.91,476144.0,27.6431,27.8928,27.6335,27.7583,476144.0
2022-09-22 09:40:00,28.92,28.98,28.53,28.71,420206.0,27.7679,27.8256,27.3935,27.5663,420206.0
2022-09-22 09:45:00,28.71,28.77,28.42,28.42,233109.0,27.5663,27.6239,27.2879,27.2879,233109.0
2022-09-22 09:50:00,28.41,28.51,28.25,28.28,186360.0,27.2783,27.3743,27.1246,27.1534,186360.0
2022-09-22 09:55:00,28.28,28.33,28.14,28.25,209113.0,27.1534,27.2014,27.019,27.1246,209113.0
2022-09-22 10:00:00,28.24,28.3,28.18,28.25,188711.0,27.115,27.1726,27.0574,27.1246,188711.0
2022-09-22 10:05:00,28.25,28.38,28.21,28.36,175554.0,27.1246,27.2495,27.0862,27.2303,175554.0
2022-09-22 10:10:00,28.37,28.63,28.24,28.61,339321.0,27.2399,27.4895,27.115,27.4703,339321.0
2022-09-22 10:15:00,28.62,28.66,28.43,28.44,229868.0,27.4799,27.5183,27.2975,27.3071,229868.0
2022-09-22 10:20:00,28.45,28.54,28.39,28.4,116142.0,27.3167,27.4031,27.2591,27.2687,116142.0
2022-09-22 10:25:00,28.4,28.71,28.35,28.69,325812.0,27.2687,27.5663,27.2207,27.5471,325812.0
2022-09-22 10:30:00,28.69,28.74,28.46,28.6,241042.0,27.5471,27.5951,27.3263,27.4607,241042.0
2022-09-22 10:35:00,28.58,28.72,28.53,28.71,238590.0,27.4415,27.5759,27.3935,27.5663,238590.0
2022-09-22 10:40:00,28.71,28.8,28.7,28.73,496842.0,27.5663,27.6527,27.5567,27.5855,496842.0
2022-09-22 10:45:00,28.73,28.87,28.68,28.81,352510.0,27.5855,27.7199,27.5375,27.6623,352510.0
2022-09-22 10:50:00,28.81,28.81,28.63,28.69,348010.0,27.6623,27.6623,27.4895,27.5471,348010.0
2022-09-22 10:55:00,28.68,28.71,28.59,28.61,306741.0,27.5375,27.5663,27.4511,27.4703,306741.0
2022-09-22 11:00:00,28.6,28.61,28.35,28.39,438593.0,27.4607,27.4703,27.2207,27.2591,438593.0
2022-09-22 11:05:00,28.39,28.6,28.39,28.55,341188.0,27.2591,27.4607,27.2591,27.4127,341188.0
2022-09-22 11:10:00,28.55,28.57,28.41,28.42,94340.0,27.4127,27.4319,27.2783,27.2879,94340.0
2022-09-22 11:15:00,28.42,28.51,28.4,28.44,132403.0,27.2879,27.3743,27.2687,27.3071,132403.0
2022-09-22 11:20:00,28.44,28.49,28.38,28.46,95042.0,27.3071,27.3551,27.2495,27.3263,95042.0
2022-09-22 11:25:00,28.46,28.58,28.46,28.53,127966.0,27.3263,27.4415,27.3263,27.3935,127966.0
2022-09-22 11:30:00,28.53,28.62,28.45,28.56,125101.0,27.3935,27.4799,27.3167,27.4223,125101.0
2022-09-22 11:35:00,28.55,28.61,28.5,28.52,83578.0,27.4127,27.4703,27.3647,27.3839,83578.0
2022-09-22 11:40:00,28.52,28.54,28.4,28.43,57888.0,27.3839,27.4031,27.2687,27.2975,57888.0
2022-09-22 11:45:00,28.43,28.55,28.4,28.55,81229.0,27.2975,27.4127,27.2687,27.4127,81229.0
2022-09-22 11:50:00,28.55,28.6,28.5,28.52,53488.0,27.4127,27.4607,27.3647,27.3839,53488.0
2022-09-22 11:55:00,28.52,28.53,28.4,28.45,116245.0,27.3839,27.3935,27.2687,27.3167,116245.0
2022-09-22 12:00:00,28.45,28.5,28.41,28.45,68055.0,27.3167,27.3647,27.2783,27.3167,68055.0
2022-09-22 12:05:00,28.47,28.53,28.42,28.53,42116.0,27.3359,27.3935,27.2879,27.3935,42116.0
2022-09-22 12:10:00,28.52,28.54,28.42,28.48,81899.0,27.3839,27.4031,27.2879,27.3455,81899.0
2022-09-22 12:15:00,28.49,28.54,28.46,28.53,104717.0,27.3551,27.4031,27.3263,27.3935,104717.0
2022-09-22 12:20:00,28.53,28.66,28.49,28.66,185141.0,27.3935,27.5183,27.3551,27.5183,185141.0
2022-09-22 12:25:00,28.65,28.66,28.55,28.56,68860.0,27.5087,27.5183,27.4127,27.4223,68860.0
2022-09-22 12:30:00,28.57,28.61,28.52,28.55,155055.0,27.4319,27.4703,27.3839,27.4127,155055.0
2022-09-22 12:35:00,28.54,28.61,28.52,28.59,55367.0,27.4031,27.4703,27.3839,27.4511,55367.0
2022-09-22 12:40:00,28.59,28.65,28.56,28.61,67576.0,27.4511,27.5087,27.4223,27.4703,67576.0
2022-09-22 12:45:00,28.61,28.66,28.55,28.57,67845.0,27.4703,27.5183,27.4127,27.4319,67845.0
2022-09-22 12:50:00,28.56,28.71,28.56,28.65,115280.0,27.4223,27.5663,27.4223,27.5087,115280.0
2022-09-22 12:55:00,28.66,28.72,28.61,28.63,59518.0,27.5183,27.5759,27.4703,27.4895,59518.0
2022-09-22 13:00:00,28.63,28.63,28.52,28.54,81845.0,27.4895,27.4895,27.3839,27.4031,81845.0
2022-09-22 13:05:00,28.54,28.57,28.51,28.54,77069.0,27.4031,27.4319,27.3743,27.4031,77069.0
2022-09-22 13:10:00,28.53,28.56,28.46,28.47,87170.0,27.3935,27.4223,27.3263,27.3359,87170.0
2022-09-22 13:15:00,28.47,28.53,28.45,28.51,71047.0,27.3359,27.3935,27.3167,27.3743,71047.0
2022-09-22 13:20:00,28.51,28.51,28.46,28.46,55662.0,27.3743,27.3743,27.3263,27.3263,55662.0
2022-09-22 13:25:00,28.47,28.51,28.46,28.51,64139.0,27.3359,27.3743,27.3263,27.3743,64139.0
2022-09-22 13:30:00,28.5,28.56,28.48,28.54,63349.0,27.3647,27.4223,27.3455,27.4031,63349.0
2022-09-22 13:35:00,28.54,28.6,28.53,28.59,106224.0,27.4031,27.4607,27.3935,27.4511,106224.0
2022-09-22 13:40:00,28.59,28.62,28.51,28.51,60549.0,27.4511,27.4799,27.3743,27.3743,60549.0
2022-09-22 13:45:00,28.52,28.56,28.49,28.54,66851.0,27.3839,27.4223,27.3551,27.4031,66851.0
2022-09-22 13:50:00,28.55,28.63,28.54,28.61,76956.0,27.4127,27.4895,27.4031,27.4703,76956.0
2022-09-22 13:55:00,28.6,28.63,28.55,28.55,72461.0,27.4607,27.4895,27.4127,27.4127,72461.0
2022-09-22 14:00:00,28.55,28.57,28.46,28.47,112184.0,27.4127,27.4319,27.3263,27.3359,112184.0
2022-09-22 14:05:00,28.46,28.51,28.41,28.43,63430.0,27.3263,27.3743,27.2783,27.2975,63430.0
2022-09-22 14:10:00,28.43,28.45,28.38,28.41,83920.0,27.2975,27.3167,27.2495,27.2783,83920.0
2022-09-22 14:15:00,28.41,28.43,28.36,28.37,65387.0,27.2783,27.2975,27.2303,27.2399,65387.0
2022-09-22 14:20:00,28.37,28.4,28.31,28.34,83683.0,27.2399,27.2687,27.1822,27.2111,83683.0
2022-09-22 14:25:00,28.34,28.4,28.32,28.38,208034.0,27.2111,27.2687,27.1918,27.2495,208034.0
2022-09-22 14:30:00,28.38,28.44,28.35,28.42,84909.0,27.2495,27.3071,27.2207,27.2879,84909.0
2022-09-22 14:35:00,28.42,28.48,28.38,28.48,82429.0,27.2879,27.3455,27.2495,27.3455,82429.0
2022-09-22 14:40:00,28.49,28.5,28.43,28.44,70254.0,27.3551,27.3647,27.2975,27.3071,70254.0
2022-09-22 14:45:00,28.43,28.44,28.35,28.38,70936.0,27.2975,27.3071,27.2207,27.2495,70936.0
2022-09-22 14:50:00,28.38,28.52,28.37,28.47,107293.0,27.2495,27.3839,27.2399,27.3359,107293.0
2022-09-22 14:55:00,28.48,28.51,28.43,28.47,91976.0,27.3455,27.3743,27.2975,27.3359,91976.0
2022-09-22 15:00:00,28.47,28.56,28.47,28.49,107879.0,27.3359,27.4223,27.3359,27.3551,107879.0
2022-09-22 15:05:00,28.5,28.57,28.47,28.55,241770.0,27.3647,27.4319,27.3359,27.4127,241770.0
2022-09-22 15:10:00,28.55,28.64,28.5,28.63,197303.0,27.4127,27.4991,27.3647,27.4895,197303.0
2022-09-22 15:15:00,28.63,28.63,28.54,28.54,116655.0,27.4895,27.4895,27.4031,27.4031,116655.0
2022-09-22 15:20:00,28.55,28.56,28.47,28.47,126195.0,27.4127,27.4223,27.3359,27.3359,126195.0
2022-09-22 15:25:00,28.48,28.52,28.43,28.52,177456.0,27.3455,27.3839,27.2975,27.3839,177456.0
2022-09-22 15:30:00,28.52,28.56,28.48,28.54,150830.0,27.3839,27.4223,27.3455,27.4031,150830.0
2022-09-22 15:35:00,28.55,28.58,28.47,28.48,222047.0,27.4127,27.4415,27.3359,27.3455,222047.0
2022-09-22 15:40:00,28.48,28.52,28.44,28.48,241164.0,27.3455,27.3839,27.3071,27.3455,241164.0
2022-09-22 15:45:00,28.48,28.6,28.47,28.57,372846.0,27.3455,27.4607,27.3359,27.4319,372846.0
2022-09-22 15:50:00,28.57,28.58,28.47,28.47,372342.0,27.4319,27.4415,27.3359,27.3359,372342.0
2022-09-22 15:55:00,28.47,28.48,28.32,28.32,1070128.0,27.3359,27.3455,27.1918,27.1918,1070128.0
2022-09-23 09:30:00,27.1,27.25,26.93,27.07,695558.0,26.0204,26.1645,25.8572,25.9916,695558.0
2022-09-23 09:35:00,27.07,27.08,26.76,26.86,493539.0,25.9916,26.0012,25.694,25.79,493539.0
2022-09-23 09:40:00,26.87,26.88,26.7,26.8,361935.0,25.7996,25.8092,25.6364,25.7324,361935.0
2022-09-23 09:45:00,26.8,26.84,26.6,26.67,402376.0,25.7324,25.7708,25.5404,25.6076,402376.0
2022-09-23 09:50:00,26.66,26.68,26.37,26.37,540916.0,25.598,25.6172,25.3195,25.3195,540916.0
2022-09-23 09:55:00,26.38,26.48,26.33,26.39,420312.0,25.3291,25.4251,25.2811,25.3387,420312.0
2022-09-23 10:00:00,26.38,26.45,26.26,26.45,382868.0,25.3291,25.3963,25.2139,25.3963,382868.0
2022-09-23 10:05:00,26.45,26.54,26.34,26.38,228800.0,25.3963,25.4828,25.2907,25.3291,228800.0
2022-09-23 10:10:00,26.37,26.53,26.36,26.44,736304.0,25.3195,25.4732,25.3099,25.3867,736304.0
2022-09-23 10:15:00,26.44,26.46,26.36,26.4,798382.0,25.3867,25.4059,25.3099,25.3483,798382.0
2022-09-23 10:20:00,26.4,26.41,26.26,26.26,401099.0,25.3483,25.3579,25.2139,25.2139,401099.0
2022-09-23 10:25:00,26.26,26.48,26.24,26.48,753967.0,25.2139,25.4251,25.1947,25.4251,753967.0
2022-09-23 10:30:00,26.48,26.51,26.4,26.45,434907.0,25.4251,25.4539,25.3483,25.3963,434907.0
2022-09-23 10:35:00,26.45,26.5,26.39,26.44,243336.0,25.3963,25.4443,25.3387,25.3867,243336.0
2022-09-23 10:40:00,26.43,26.48,26.37,26.39,163631.0,25.3771,25.4251,25.3195,25.3387,163631.0
2022-09-23 10:45:00,26.39,26.45,26.36,26.42,190833.0,25.3387,25.3963,25.3099,25.3675,190833.0
2022-09-23 10:50:00,26.42,26.58,26.4,26.55,341812.0,25.3675,25.5212,25.3483,25.4924,341812.0
2022-09-23 10:55:00,26.55,26.57,26.46,26.51,363905.0,25.4924,25.5116,25.4059,25.4539,363905.0
2022-09-23 11:00:00,26.5,26.53,26.45,26.52,307134.0,25.4443,25.4732,25.3963,25.4636,307134.0
2022-09-23 11:05:00,26.53,26.58,26.46,26.52,344875.0,25.4732,25.5212,25.4059,25.4636,344875.0
2022-09-23 11:10:00,26.52,26.55,26.38,26.39,178018.0,25.4636,25.4924,25.3291,25.3387,178018.0
2022-09-23 11:15:00,26.39,26.53,26.36,26.51,109593.0,25.3387,25.4732,25.3099,25.4539,109593.0
2022-09-23 11:20:00,26.5,26.63,26.46,26.61,213679.0,25.4443,25.5692,25.4059,25.55,213679.0
2022-09-23 11:25:00,26.62,26.66,26.55,26.58,164527.0,25.5596,25.598,25.4924,25.5212,164527.0
2022-09-23 11:30:00,26.59,26.7,26.59,26.63,187995.0,25.5308,25.6364,25.5308,25.5692,187995.0
2022-09-23 11:35:00,26.64,26.67,26.49,26.51,147038.0,25.5788,25.6076,25.4347,25.4539,147038.0
2022-09-23 11:40:00,26.51,26.51,26.35,26.35,209302.0,25.4539,25.4539,25.3003,25.3003,209302.0
2022-09-23 11:45:00,26.35,26.37,26.28,26.36,174880.0,25.3003,25.3195,25.2331,25.3099,174880.0
2022-09-23 11:50:00,26.37,26.4,26.33,26.35,91427.0,25.3195,25.3483,25.2811,25.3003,91427.0
2022-09-23 11:55:00,26.35,26.39,26.32,26.35,102768.0,25.3003,25.3387,25.2715,25.3003,102768.0
2022-09-23 12:00:00,26.36,26.39,26.3,26.38,172413.0,25.3099,25.3387,25.2523,25.3291,172413.0
2022-09-23 12:05:00,26.39,26.39,26.3,26.31,117179.0,25.3387,25.3387,25.2523,25.2619,117179.0
2022-09-23 12:10:00,26.32,26.33,26.25,26.28,136191.0,25.2715,25.2811,25.2043,25.2331,136191.0
2022-09-23 12:15:00,26.28,26.31,26.25,26.3,222790.0,25.2331,25.2619,25.2043,25.2523,222790.0
2022-09-23 12:20:00,26.3,26.34,26.26,26.32,203882.0,25.2523,25.2907,25.2139,25.2715,203882.0
2022-09-23 12:25:00,26.32,26.33,26.26,26.26,168672.0,25.2715,25.2811,25.2139,25.2139,168672.0
2022-09-23 12:30:00,26.26,26.27,26.18,26.24,179442.0,25.2139,25.2235,25.1371,25.1947,179442.0
2022-09-23 12:35:00,26.23,26.25,26.2,26.25,104286.0,25.1851,25.2043,25.1563,25.2043,104286.0
2022-09-23 12:40:00,26.25,26.26,26.17,26.18,201580.0,25.2043,25.2139,25.1275,25.1371,201580.0
2022-09-23 12:45:00,26.18,26.32,26.16,26.31,195127.0,25.1371,25.2715,25.1179,25.2619,195127.0
2022-09-23 12:50:00,26.32,26.4,26.3,26.39,249496.0,25.2715,25.3483,25.2523,25.3387,249496.0
2022-09-23 12:55:00,26.39,26.4,26.32,26.39,118099.0,25.3387,25.3483,25.2715,25.3387,118099.0
2022-09-23 13:00:00,26.39,26.5,26.37,26.42,176346.0,25.3387,25.4443,25.3195,25.3675,176346.0
2022-09-23 13:05:00,26.42,26.46,26.39,26.4,92070.0,25.3675,25.4059,25.3387,25.3483,92070.0
2022-09-23 13:10:00,26.41,26.43,26.35,26.41,191825.0,25.3579,25.3771,25.3003,25.3579,191825.0
2022-09-23 13:15:00,26.41,26.5,26.39,26.49,221806.0,25.3579,25.4443,25.3387,25.4347,221806.0
2022-09-23 13:20:00,26.49,26.5,26.43,26.47,118467.0,25.4347,25.4443,25.3771,25.4155,118467.0
2022-09-23 13:25:00,26.46,26.48,26.34,26.36,180000.0,25.4059,25.4251,25.2907,25.3099,180000.0
2022-09-23 13:30:00,26.36,26.39,26.33,26.37,126511.0,25.3099,25.3387,25.2811,25.3195,126511.0
2022-09-23 13:35:00,26.38,26.39,26.29,26.29,134662.0,25.3291,25.3387,25.2427,25.2427,134662.0
2022-09-23 13:40:00,26.29,26.34,26.28,26.31,86097.0,25.2427,25.2907,25.2331,25.2619,86097.0
2022-09-23 13:45:00,26.3,26.39,26.28,26.38,127846.0,25.2523,25.3387,25.2331,25.3291,127846.0
2022-09-23 13:50:00,26.37,26.38,26.33,26.35,82428.0,25.3195,25.3291,25.2811,25.3003,82428.0
2022-09-23 13:55:00,26.36,26.37,26.27,26.35,74058.0,25.3099,25.3195,25.2235,25.3003,74058.0
2022-09-23 14:00:00,26.35,26.35,26.26,26.34,124702.0,25.3003,25.3003,25.2139,25.2907,124702.0
2022-09-23 14:05:00,26.33,26.37,26.23,26.24,139013.0,25.2811,25.3195,25.1851,25.1947,139013.0
2022-09-23 14:10:00,26.24,26.27,26.18,26.21,72844.0,25.1947,25.2235,25.1371,25.1659,72844.0
2022-09-23 14:15:00,26.21,26.22,26.17,26.18,149698.0,25.1659,25.1755,25.1275,25.1371,149698.0
2022-09-23 14:20:00,26.18,26.28,26.17,26.26,112304.0,25.1371,25.2331,25.1275,25.2139,112304.0
2022-09-23 14:25:00,26.27,26.3,26.26,26.28,157436.0,25.2235,25.2523,25.2139,25.2331,157436.0
2022-09-23 14:30:00,26.28,26.28,26.16,26.23,132541.0,25.2331,25.2331,25.1179,25.1851,132541.0
2022-09-23 14:35:00,26.23,26.24,26.16,26.17,134790.0,25.1851,25.1947,25.1179,25.1275,134790.0
2022-09-23 14:40:00,26.17,26.24,26.14,26.21,134432.0,25.1275,25.1947,25.0987,25.1659,134432.0
2022-09-23 14:45:00,26.21,26.22,26.14,26.17,291686.0,25.1659,25.1755,25.0987,25.1275,291686.0
2022-09-23 14:50:00,26.16,26.17,26.09,26.09,204350.0,25.1179,25.1275,25.0507,25.0507,204350.0
2022-09-23 14:55:00,26.1,26.1,26.03,26.1,187461.0,25.0603,25.0603,24.9931,25.0603,187461.0
2022-09-23 15:00:00,26.09,26.32,26.09,26.32,473637.0,25.0507,25.2715,25.0507,25.2715,473637.0
2022-09-23 15:05:00,26.31,26.51,26.27,26.48,452271.0,25.2619,25.4539,25.2235,25.4251,452271.0
2022-09-23 15:10:00,26.48,26.5,26.32,26.33,196135.0,25.4251,25.4443,25.2715,25.2811,196135.0
2022-09-23 15:15:00,26.34,26.44,26.33,26.36,137487.0,25.2907,25.3867,25.2811,25.3099,137487.0
2022-09-23 15:20:00,26.36,26.43,26.34,26.38,250951.0,25.3099,25.3771,25.2907,25.3291,250951.0
2022-09-23 15:25:00,26.38,26.43,26.33,26.42,209017.0,25.3291,25.3771,25.2811,25.3675,209017.0
2022-09-23 15:30:00,26.41,26.59,26.41,26.56,536502.0,25.3579,25.5308,25.3579,25.502,536502.0
2022-09-23 15:35:00,26.56,26.76,26.53,26.75,799331.0,25.502,25.694,25.4732,25.6844,799331.0
2022-09-23 15:40:00,26.75,26.76,26.62,26.76,565930.0,25.6844,25.694,25.5596,25.694,565930.0
2022-09-23 15:45:00,26.76,26.78,26.63,26.64,503153.0,25.694,25.7132,25.5692,25.5788,503153.0
2022-09-23 15:50:00,26.64,26.67,26.58,26.66,579774.0,25.5788,25.6076,25.5212,25.598,579774.0
2022-09-23 15:55:00,26.66,26.69,26.57,26.68,1088233.0,25.598,25.6268,25.5116,25.6172,1088233.0
2022-09-26 09:30:00,26.18,26.64,26.12,26.64,677273.0,25.1371,25.5788,25.0795,25.5788,677273.0
2022-09-26 09:35:00,26.64,26.9,26.59,26.88,181541.0,25.5788,25.8284,25.5308,25.8092,181541.0
2022-09-26 09:40:00,26.9,26.92,26.42,26.45,318104.0,25.8284,25.8476,25.3675,25.3963,318104.0
2022-09-26 09:45:00,26.45,26.86,26.45,26.81,227576.0,25.3963,25.79,25.3963,25.742,227576.0
2022-09-26 09:50:00,26.81,26.92,26.76,26.77,169103.0,25.742,25.8476,25.694,25.7036,169103.0
2022-09-26 09:55:00,26.76,26.9,26.71,26.82,387087.0,25.694,25.8284,25.646,25.7516,387087.0
2022-09-26 10:00:00,26.84,26.89,26.71,26.88,164414.0,25.7708,25.8188,25.646,25.8092,164414.0
2022-09-26 10:05:00,26.88,26.96,26.83,26.89,277383.0,25.8092,25.886,25.7612,25.8188,277383.0
2022-09-26 10:10:00,26.89,27.12,26.74,27.05,125202.0,25.8188,26.0396,25.6748,25.9724,125202.0
2022-09-26 10:15:00,27.06,27.19,27.06,27.1,115128.0,25.982,26.1069,25.982,26.0204,115128.0
2022-09-26 10:20:00,27.1,27.26,27.08,27.22,147181.0,26.0204,26.1741,26.0012,26.1357,147181.0
2022-09-26 10:25:00,27.22,27.24,27.1,27.16,119224.0,26.1357,26.1549,26.0204,26.0781,119224.0
2022-09-26 10:30:00,27.16,27.2,27.05,27.07,232733.0,26.0781,26.1165,25.9724,25.9916,232733.0
2022-09-26 10:35:00,27.07,27.2,27.06,27.15,135637.0,25.9916,26.1165,25.982,26.0685,135637.0
2022-09-26 10:40:00,27.15,27.16,27.05,27.1,118495.0,26.0685,26.0781,25.9724,26.0204,118495.0
2022-09-26 10:45:00,27.09,27.11,26.89,26.95,151698.0,26.0108,26.03,25.8188,25.8764,151698.0
2022-09-26 10:50:00,26.95,26.96,26.85,26.89,143199.0,25.8764,25.886,25.7804,25.8188,143199.0
2022-09-26 10:55:00,26.89,26.95,26.8,26.91,158557.0,25.8188,25.8764,25.7324,25.838,158557.0
2022-09-26 11:00:00,26.91,26.94,26.83,26.86,93357.0,25.838,25.8668,25.7612,25.79,93357.0
2022-09-26 11:05:00,26.85,26.86,26.64,26.64,191064.0,25.7804,25.79,25.5788,25.5788,191064.0
2022-09-26 11:10:00,26.64,26.77,26.63,26.77,140678.0,25.5788,25.7036,25.5692,25.7036,140678.0
2022-09-26 11:15:00,26.77,26.78,26.64,26.64,152104.0,25.7036,25.7132,25.5788,25.5788,152104.0
2022-09-26 11:20:00,26.64,26.72,26.61,26.64,142459.0,25.5788,25.6556,25.55,25.5788,142459.0
2022-09-26 11:25:00,26.63,26.64,26.53,26.55,109749.0,25.5692,25.5788,25.4732,25.4924,109749.0
2022-09-26 11:30:00,26.55,26.62,26.53,26.55,136786.0,25.4924,25.5596,25.4732,25.4924,136786.0
2022-09-26 11:35:00,26.55,26.69,26.54,26.63,146811.0,25.4924,25.6268,25.4828,25.5692,146811.0
2022-09-26 11:40:00,26.63,26.7,26.51,26.51,253473.0,25.5692,25.6364,25.4539,25.4539,253473.0
2022-09-26 11:45:00,26.51,26.54,26.45,26.51,192210.0,25.4539,25.4828,25.3963,25.4539,192210.0
2022-09-26 11:50:00,26.51,26.58,26.47,26.58,146098.0,25.4539,25.5212,25.4155,25.5212,146098.0
2022-09-26 11:55:00,26.59,26.68,26.56,26.64,148080.0,25.5308,25.6172,25.502,25.5788,148080.0
2022-09-26 12:00:00,26.64,26.66,26.53,26.56,135825.0,25.5788,25.598,25.4732,25.502,135825.0
2022-09-26 12:05:00,26.55,26.66,26.53,26.65,81268.0,25.4924,25.598,25.4732,25.5884,81268.0
2022-09-26 12:10:00,26.66,26.73,26.63,26.7,144468.0,25.598,25.6652,25.5692,25.6364,144468.0
2022-09-26 12:15:00,26.71,26.76,26.68,26.73,280020.0,25.646,25.694,25.6172,25.6652,280020.0
2022-09-26 12:20:00,26.72,26.72,26.59,26.59,122463.0,25.6556,25.6556,25.5308,25.5308,122463.0
2022-09-26 12:25:00,26.59,26.6,26.52,26.54,145460.0,25.5308,25.5404,25.4636,25.4828,145460.0
2022-09-26 12:30:00,26.54,26.56,26.46,26.46,117378.0,25.4828,25.502,25.4059,25.4059,117378.0
2022-09-26 12:35:00,26.46,26.55,26.44,26.51,178930.0,25.4059,25.4924,25.3867,25.4539,178930.0
2022-09-26 12:40:00,26.51,26.52,26.44,26.44,58834.0,25.4539,25.4636,25.3867,25.3867,58834.0
2022-09-26 12:45:00,26.44,26.58,26.43,26.54,156160.0,25.3867,25.5212,25.3771,25.4828,156160.0
2022-09-26 12:50:00,26.54,26.59,26.53,26.58,97339.0,25.4828,25.5308,25.4732,25.5212,97339.0
2022-09-26 12:55:00,26.57,26.65,26.57,26.6,61100.0,25.5116,25.5884,25.5116,25.5404,61100.0
2022-09-26 13:00:00,26.6,26.61,26.52,26.53,92504.0,25.5404,25.55,25.4636,25.4732,92504.0
2022-09-26 13:05:00,26.53,26.54,26.47,26.53,143524.0,25.4732,25.4828,25.4155,25.4732,143524.0
2022-09-26 13:10:00,26.52,26.53,26.42,26.43,134885.0,25.4636,25.4732,25.3675,25.3771,134885.0
2022-09-26 13:15:00,26.42,26.49,26.41,26.46,72007.0,25.3675,25.4347,25.3579,25.4059,72007.0
2022-09-26 13:20:00,26.46,26.48,26.4,26.41,79190.0,25.4059,25.4251,25.3483,25.3579,79190.0
2022-09-26 13:25:00,26.41,26.46,26.36,26.44,105932.0,25.3579,25.4059,25.3099,25.3867,105932.0
2022-09-26 13:30:00,26.44,26.53,26.38,26.39,239246.0,25.3867,25.4732,25.3291,25.3387,239246.0
2022-09-26 13:35:00,26.4,26.46,26.38,26.42,112897.0,25.3483,25.4059,25.3291,25.3675,112897.0
2022-09-26 13:40:00,26.42,26.43,26.31,26.32,130030.0,25.3675,25.3771,25.2619,25.2715,130030.0
2022-09-26 13:45:00,26.31,26.42,26.31,26.39,171908.0,25.2619,25.3675,25.2619,25.3387,171908.0
2022-09-26 13:50:00,26.39,26.46,26.36,26.4,181937.0,25.3387,25.4059,25.3099,25.3483,181937.0
2022-09-26 13:55:00,26.39,26.39,26.28,26.31,87444.0,25.3387,25.3387,25.2331,25.2619,87444.0
2022-09-26 14:00:00,26.31,26.46,26.29,26.45,222569.0,25.2619,25.4059,25.2427,25.3963,222569.0
2022-09-26 14:05:00,26.45,26.48,26.39,26.46,139210.0,25.3963,25.4251,25.3387,25.4059,139210.0
2022-09-26 14:10:00,26.46,26.47,26.4,26.42,113649.0,25.4059,25.4155,25.3483,25.3675,113649.0
2022-09-26 14:15:00,26.43,26.45,26.39,26.39,101111.0,25.3771,25.3963,25.3387,25.3387,101111.0
2022-09-26 14:20:00,26.39,26.42,26.34,26.39,109131.0,25.3387,25.3675,25.2907,25.3387,109131.0
2022-09-26 14:25:00,26.4,26.4,26.3,26.33,211146.0,25.3483,25.3483,25.2523,25.2811,211146.0
2022-09-26 14:30:00,26.34,26.42,26.32,26.37,174946.0,25.2907,25.3675,25.2715,25.3195,174946.0
2022-09-26 14:35:00,26.37,26.39,26.32,26.39,148077.0,25.3195,25.3387,25.2715,25.3387,148077.0
2022-09-26 14:40:00,26.38,26.42,26.35,26.41,139635.0,25.3291,25.3675,25.3003,25.3579,139635.0
2022-09-26 14:45:00,26.4,26.63,26.39,26.61,160675.0,25.3483,25.5692,25.3387,25.55,160675.0
2022-09-26 14:50:00,26.6,26.64,26.54,26.62,117093.0,25.5404,25.5788,25.4828,25.5596,117093.0
2022-09-26 14:55:00,26.63,26.67,26.59,26.63,147948.0,25.5692,25.6076,25.5308,25.5692,147948.0
2022-09-26 15:00:00,26.62,26.72,26.62,26.65,155968.0,25.5596,25.6556,25.5596,25.5884,155968.0
2022-09-26 15:05:00,26.65,26.72,26.6,26.71,158176.0,25.5884,25.6556,25.5404,25.646,158176.0
2022-09-26 15:10:00,26.7,26.71,26.62,26.66,129468.0,25.6364,25.646,25.5596,25.598,129468.0
2022-09-26 15:15:00,26.66,26.71,26.56,26.67,178190.0,25.598,25.646,25.502,25.6076,178190.0
2022-09-26 15:20:00,26.66,26.71,26.58,26.59,135554.0,25.598,25.646,25.5212,25.5308,135554.0
2022-09-26 15:25:00,26.59,26.63,26.56,26.61,90341.0,25.5308,25.5692,25.502,25.55,90341.0
2022-09-26 15:30:00,26.61,26.61,26.54,26.57,158515.0,25.55,25.55,25.4828,25.5116,158515.0
2022-09-26 15:35:00,26.57,26.62,26.54,26.57,154326.0,25.5116,25.5596,25.4828,25.5116,154326.0
2022-09-26 15:40:00,26.57,26.59,26.39,26.45,491427.0,25.5116,25.5308,25.3387,25.3963,491427.0
2022-09-26 15:45:00,26.45,26.6,26.43,26.58,247015.0,25.3963,25.5404,25.3771,25.5212,247015.0
2022-09-26 15:50:00,26.58,26.71,26.51,26.64,361827.0,25.5212,25.646,25.4539,25.5788,361827.0
2022-09-26 15:55:00,26.64,26.64,26.48,26.5,621914.0,25.5788,25.5788,25.4251,25.4443,621914.0
2022-09-27 09:30:00,27.1,27.2,26.87,27.2,680059.0,26.0204,26.1165,25.7996,26.1165,680059.0
2022-09-27 09:35:00,27.21,27.23,26.97,27.11,225158.0,26.1261,26.1453,25.8956,26.03,225158.0
2022-09-27 09:40:00,27.12,27.2,26.92,26.96,199377.0,26.0396,26.1165,25.8476,25.886,199377.0
2022-09-27 09:45:00,26.96,26.97,26.79,26.82,196575.0,25.886,25.8956,25.7228,25.7516,196575.0
2022-09-27 09:50:00,26.82,27.14,26.77,27.08,227952.0,25.7516,26.0589,25.7036,26.0012,227952.0
2022-09-27 09:55:00,27.1,27.15,27.0,27.04,175378.0,26.0204,26.0685,25.9244,25.9628,175378.0
2022-09-27 10:00:00,27.04,27.07,26.68,26.8,227332.0,25.9628,25.9916,25.6172,25.7324,227332.0
2022-09-27 10:05:00,26.8,26.88,26.77,26.85,309614.0,25.7324,25.8092,25.7036,25.7804,309614.0
2022-09-27 10:10:00,26.85,27.04,26.83,27.03,144821.0,25.7804,25.9628,25.7612,25.9532,144821.0
2022-09-27 10:15:00,27.03,27.18,26.95,27.08,200226.0,25.9532,26.0973,25.8764,26.0012,200226.0
2022-09-27 10:20:00,27.08,27.23,27.05,27.15,270156.0,26.0012,26.1453,25.9724,26.0685,270156.0
2022-09-27 10:25:00,27.15,27.26,27.03,27.03,134604.0,26.0685,26.1741,25.9532,25.9532,134604.0
2022-09-27 10:30:00,27.04,27.3,27.04,27.27,139939.0,25.9628,26.2125,25.9628,26.1837,139939.0
2022-09-27 10:35:00,27.26,27.33,27.12,27.16,146436.0,26.1741,26.2413,26.0396,26.0781,146436.0
2022-09-27 10:40:00,27.15,27.32,27.1,27.3,95265.0,26.0685,26.2317,26.0204,26.2125,95265.0
2022-09-27 10:45:00,27.3,27.33,27.2,27.29,183140.0,26.2125,26.2413,26.1165,26.2029,183140.0
2022-09-27 10:50:00,27.29,27.32,27.19,27.2,88963.0,26.2029,26.2317,26.1069,26.1165,88963.0
2022-09-27 10:55:00,27.2,27.29,27.19,27.25,116055.0,26.1165,26.2029,26.1069,26.1645,116055.0
2022-09-27 11:00:00,27.25,27.28,27.15,27.21,143059.0,26.1645,26.1933,26.0685,26.1261,143059.0
2022-09-27 11:05:00,27.21,27.29,27.16,27.28,130138.0,26.1261,26.2029,26.0781,26.1933,130138.0
2022-09-27 11:10:00,27.29,27.32,27.17,27.19,60037.0,26.2029,26.2317,26.0877,26.1069,60037.0
2022-09-27 11:15:00,27.19,27.21,27.12,27.19,126242.0,26.1069,26.1261,26.0396,26.1069,126242.0
2022-09-27 11:20:00,27.19,27.21,27.05,27.06,109207.0,26.1069,26.1261,25.9724,25.982,109207.0
2022-09-27 11:25:00,27.06,27.07,26.95,26.99,226784.0,25.982,25.9916,25.8764,25.9148,226784.0
2022-09-27 11:30:00,26.99,27.09,26.94,27.08,164416.0,25.9148,26.0108,25.8668,26.0012,164416.0
2022-09-27 11:35:00,27.08,27.08,27.02,27.04,81741.0,26.0012,26.0012,25.9436,25.9628,81741.0
2022-09-27 11:40:00,27.05,27.09,26.99,27.03,74514.0,25.9724,26.0108,25.9148,25.9532,74514.0
2022-09-27 11:45:00,27.02,27.08,27.01,27.03,54229.0,25.9436,26.0012,25.934,25.9532,54229.0
2022-09-27 11:50:00,27.03,27.07,26.92,26.95,127455.0,25.9532,25.9916,25.8476,25.8764,127455.0
2022-09-27 11:55:00,26.95,27.0,26.91,26.93,92420.0,25.8764,25.9244,25.838,25.8572,92420.0
2022-09-27 12:00:00,26.92,26.92,26.85,26.91,137060.0,25.8476,25.8476,25.7804,25.838,137060.0
2022-09-27 12:05:00,26.9,26.9,26.8,26.8,82020.0,25.8284,25.8284,25.7324,25.7324,82020.0
2022-09-27 12:10:00,26.81,26.81,26.67,26.71,259198.0,25.742,25.742,25.6076,25.646,259198.0
2022-09-27 12:15:00,26.71,26.71,26.56,26.57,101292.0,25.646,25.646,25.502,25.5116,101292.0
2022-09-27 12:20:00,26.57,26.64,26.56,26.61,219228.0,25.5116,25.5788,25.502,25.55,219228.0
2022-09-27 12:25:00,26.6,26.73,26.6,26.68,139178.0,25.5404,25.6652,25.5404,25.6172,139178.0
2022-09-27 12:30:00,26.67,26.76,26.65,26.75,273690.0,25.6076,25.694,25.5884,25.6844,273690.0
2022-09-27 12:35:00,26.75,26.76,26.55,26.56,270420.0,25.6844,25.694,25.4924,25.502,270420.0
2022-09-27 12:40:00,26.56,26.59,26.51,26.55,165177.0,25.502,25.5308,25.4539,25.4924,165177.0
2022-09-27 12:45:00,26.55,26.55,26.47,26.52,219307.0,25.4924,25.4924,25.4155,25.4636,219307.0
2022-09-27 12:50:00,26.52,26.6,26.42,26.59,183013.0,25.4636,25.5404,25.3675,25.5308,183013.0
2022-09-27 12:55:00,26.6,26.65,26.57,26.63,70427.0,25.5404,25.5884,25.5116,25.5692,70427.0
2022-09-27 13:00:00,26.63,26.63,26.47,26.48,137021.0,25.5692,25.5692,25.4155,25.4251,137021.0
2022-09-27 13:05:00,26.48,26.58,26.48,26.53,238508.0,25.4251,25.5212,25.4251,25.4732,238508.0
2022-09-27 13:10:00,26.54,26.54,26.47,26.52,73472.0,25.4828,25.4828,25.4155,25.4636,73472.0
2022-09-27 13:15:00,26.51,26.56,26.5,26.53,65166.0,25.4539,25.502,25.4443,25.4732,65166.0
2022-09-27 13:20:00,26.53,26.55,26.46,26.49,113714.0,25.4732,25.4924,25.4059,25.4347,113714.0
2022-09-27 13:25:00,26.48,26.51,26.43,26.49,76920.0,25.4251,25.4539,25.3771,25.4347,76920.0
2022-09-27 13:30:00,26.48,26.56,26.45,26.53,135061.0,25.4251,25.502,25.3963,25.4732,135061.0
2022-09-27 13:35:00,26.54,26.55,26.47,26.48,78635.0,25.4828,25.4924,25.4155,25.4251,78635.0
2022-09-27 13:40:00,26.47,26.49,26.41,26.46,72075.0,25.4155,25.4347,25.3579,25.4059,72075.0
2022-09-27 13:45:00,26.47,26.51,26.47,26.5,55703.0,25.4155,25.4539,25.4155,25.4443,55703.0
2022-09-27 13:50:00,26.49,26.58,26.47,26.57,111026.0,25.4347,25.5212,25.4155,25.5116,111026.0
2022-09-27 13:55:00,26.57,26.6,26.52,26.59,107592.0,25.5116,25.5404,25.4636,25.5308,107592.0
2022-09-27 14:00:00,26.59,26.7,26.57,26.68,122488.0,25.5308,25.6364,25.5116,25.6172,122488.0
2022-09-27 14:05:00,26.68,26.74,26.66,26.73,292465.0,25.6172,25.6748,25.598,25.6652,292465.0
2022-09-27 14:10:00,26.74,26.74,26.62,26.63,189174.0,25.6748,25.6748,25.5596,25.5692,189174.0
2022-09-27 14:15:00,26.62,26.64,26.59,26.61,96440.0,25.5596,25.5788,25.5308,25.55,96440.0
2022-09-27 14:20:00,26.61,26.69,26.6,26.69,82748.0,25.55,25.6268,25.5404,25.6268,82748.0
2022-09-27 14:25:00,26.68,26.73,26.66,26.7,74687.0,25.6172,25.6652,25.598,25.6364,74687.0
2022-09-27 14:30:00,26.69,26.7,26.63,26.69,54072.0,25.6268,25.6364,25.5692,25.6268,54072.0
2022-09-27 14:35:00,26.69,26.82,26.66,26.8,99479.0,25.6268,25.7516,25.598,25.7324,99479.0
2022-09-27 14:40:00,26.81,26.89,26.81,26.83,109477.0,25.742,25.8188,25.742,25.7612,109477.0
2022-09-27 14:45:00,26.82,26.95,26.79,26.94,149986.0,25.7516,25.8764,25.7228,25.8668,149986.0
2022-09-27 14:50:00,26.94,26.96,26.86,26.94,184977.0,25.8668,25.886,25.79,25.8668,184977.0
2022-09-27 14:55:00,26.94,26.98,26.91,26.94,146160.0,25.8668,25.9052,25.838,25.8668,146160.0
2022-09-27 15:00:00,26.94,26.94,26.81,26.89,146918.0,25.8668,25.8668,25.742,25.8188,146918.0
2022-09-27 15:05:00,26.89,26.93,26.85,26.92,116352.0,25.8188,25.8572,25.7804,25.8476,116352.0
2022-09-27 15:10:00,26.92,26.92,26.86,26.89,65723.0,25.8476,25.8476,25.79,25.8188,65723.0
2022-09-27 15:15:00,26.9,26.91,26.81,26.91,84044.0,25.8284,25.838,25.742,25.838,84044.0
2022-09-27 15:20:00,26.91,26.94,26.86,26.88,127623.0,25.838,25.8668,25.79,25.8092,127623.0
2022-09-27 15:25:00,26.88,26.93,26.85,26.89,130640.0,25.8092,25.8572,25.7804,25.8188,130640.0
2022-09-27 15:30:00,26.89,26.89,26.81,26.83,117563.0,25.8188,25.8188,25.742,25.7612,117563.0
2022-09-27 15:35:00,26.83,26.88,26.78,26.81,113012.0,25.7612,25.8092,25.7132,25.742,113012.0
2022-09-27 15:40:00,26.8,26.9,26.77,26.89,179987.0,25.7324,25.8284,25.7036,25.8188,179987.0
2022-09-27 15:45:00,26.88,26.89,26.78,26.84,264393.0,25.8092,25.8188,25.7132,25.7708,264393.0
2022-09-27 15:50:00,26.84,26.92,26.82,26.89,440832.0,25.7708,25.8476,25.7516,25.8188,440832.0
2022-09-27 15:55:00,26.89,26.91,26.82,26.89,626576.0,25.8188,25.838,25.7516,25.8188,626576.0
2022-09-28 09:30:00,26.97,27.02,26.81,26.96,388728.0,25.8956,25.9436,25.742,25.886,388728.0
2022-09-28 09:35:00,26.97,27.17,26.91,27.14,220222.0,25.8956,26.0877,25.838,26.0589,220222.0
2022-09-28 09:40:00,27.15,27.23,27.0,27.22,449598.0,26.0685,26.1453,25.9244,26.1357,449598.0
2022-09-28 09:45:00,27.22,27.46,27.09,27.33,675113.0,26.1357,26.3661,26.0108,26.2413,675113.0
2022-09-28 09:50:00,27.32,27.44,27.26,27.36,225321.0,26.2317,26.3469,26.1741,26.2701,225321.0
2022-09-28 09:55:00,27.39,27.44,27.34,27.39,107110.0,26.2989,26.3469,26.2509,26.2989,107110.0
2022-09-28 10:00:00,27.38,27.59,27.3,27.44,228543.0,26.2893,26.4909,26.2125,26.3469,228543.0
2022-09-28 10:05:00,27.46,27.56,27.29,27.3,234653.0,26.3661,26.4621,26.2029,26.2125,234653.0
2022-09-28 10:10:00,27.29,27.38,27.23,27.35,168787.0,26.2029,26.2893,26.1453,26.2605,168787.0
2022-09-28 10:15:00,27.36,27.37,27.15,27.2,107298.0,26.2701,26.2797,26.0685,26.1165,107298.0
2022-09-28 10:20:00,27.2,27.31,27.18,27.28,137687.0,26.1165,26.2221,26.0973,26.1933,137687.0
2022-09-28 10:25:00,27.29,27.35,27.18,27.34,291283.0,26.2029,26.2605,26.0973,26.2509,291283.0
2022-09-28 10:30:00,27.34,27.38,27.27,27.34,134179.0,26.2509,26.2893,26.1837,26.2509,134179.0
2022-09-28 10:35:00,27.35,27.36,27.19,27.21,272488.0,26.2605,26.2701,26.1069,26.1261,272488.0
2022-09-28 10:40:00,27.2,27.34,27.15,27.3,135327.0,26.1165,26.2509,26.0685,26.2125,135327.0
2022-09-28 10:45:00,27.3,27.39,27.25,27.34,211113.0,26.2125,26.2989,26.1645,26.2509,211113.0
2022-09-28 10:50:00,27.33,27.35,27.24,27.34,128088.0,26.2413,26.2605,26.1549,26.2509,128088.0
2022-09-28 10:55:00,27.33,27.33,27.24,27.25,94299.0,26.2413,26.2413,26.1549,26.1645,94299.0
2022-09-28 11:00:00,27.25,27.45,27.21,27.38,110682.0,26.1645,26.3565,26.1261,26.2893,110682.0
2022-09-28 11:05:00,27.38,27.43,27.3,27.37,119544.0,26.2893,26.3373,26.2125,26.2797,119544.0
2022-09-28 11:10:00,27.38,27.53,27.36,27.45,158082.0,26.2893,26.4333,26.2701,26.3565,158082.0
2022-09-28 11:15:00,27.45,27.5,27.41,27.48,147715.0,26.3565,26.4045,26.3181,26.3853,147715.0
2022-09-28 11:20:00,27.48,27.58,27.48,27.55,105654.0,26.3853,26.4813,26.3853,26.4525,105654.0
2022-09-28 11:25:00,27.55,27.57,27.42,27.45,87291.0,26.4525,26.4717,26.3277,26.3565,87291.0
2022-09-28 11:30:00,27.45,27.46,27.36,27.46,139856.0,26.3565,26.3661,26.2701,26.3661,139856.0
2022-09-28 11:35:00,27.46,27.52,27.41,27.46,92193.0,26.3661,26.4237,26.3181,26.3661,92193.0
2022-09-28 11:40:00,27.47,27.54,27.45,27.54,72450.0,26.3757,26.4429,26.3565,26.4429,72450.0
2022-09-28 11:45:00,27.55,27.64,27.55,27.62,97114.0,26.4525,26.5389,26.4525,26.5197,97114.0
2022-09-28 11:50:00,27.62,27.7,27.6,27.68,131742.0,26.5197,26.5965,26.5005,26.5773,131742.0
2022-09-28 11:55:00,27.68,27.71,27.64,27.66,53111.0,26.5773,26.6061,26.5389,26.5581,53111.0
2022-09-28 12:00:00,27.66,27.7,27.63,27.67,205253.0,26.5581,26.5965,26.5293,26.5677,205253.0
2022-09-28 12:05:00,27.67,27.67,27.6,27.64,99379.0,26.5677,26.5677,26.5005,26.5389,99379.0
2022-09-28 12:10:00,27.64,27.72,27.64,27.71,111777.0,26.5389,26.6157,26.5389,26.6061,111777.0
2022-09-28 12:15:00,27.71,27.71,27.63,27.66,69632.0,26.6061,26.6061,26.5293,26.5581,69632.0
2022-09-28 12:20:00,27.66,27.66,27.58,27.6,152922.0,26.5581,26.5581,26.4813,26.5005,152922.0
2022-09-28 12:25:00,27.59,27.6,27.5,27.54,79265.0,26.4909,26.5005,26.4045,26.4429,79265.0
2022-09-28 12:30:00,27.54,27.57,27.5,27.55,74833.0,26.4429,26.4717,26.4045,26.4525,74833.0
2022-09-28 12:35:00,27.55,27.58,27.51,27.51,146851.0,26.4525,26.4813,26.4141,26.4141,146851.0
2022-09-28 12:40:00,27.52,27.62,27.51,27.61,120953.0,26.4237,26.5197,26.4141,26.5101,120953.0
2022-09-28 12:45:00,27.61,27.63,27.57,27.59,85410.0,26.5101,26.5293,26.4717,26.4909,85410.0
2022-09-28 12:50:00,27.58,27.59,27.44,27.49,132739.0,26.4813,26.4909,26.3469,26.3949,132739.0
2022-09-28 12:55:00,27.48,27.54,27.45,27.53,114035.0,26.3853,26.4429,26.3565,26.4333,114035.0
2022-09-28 13:00:00,27.54,27.56,27.47,27.55,244517.0,26.4429,26.4621,26.3757,26.4525,244517.0
2022-09-28 13:05:00,27.55,27.67,27.54,27.64,159648.0,26.4525,26.5677,26.4429,26.5389,159648.0
2022-09-28 13:10:00,27.64,27.66,27.6,27.66,116491.0,26.5389,26.5581,26.5005,26.5581,116491.0
2022-09-28 13:15:00,27.67,27.69,27.59,27.64,120887.0,26.5677,26.5869,26.4909,26.5389,120887.0
2022-09-28 13:20:00,27.63,27.64,27.6,27.62,48326.0,26.5293,26.5389,26.5005,26.5197,48326.0
2022-09-28 13:25:00,27.62,27.63,27.56,27.59,58433.0,26.5197,26.5293,26.4621,26.4909,58433.0
2022-09-28 13:30:00,27.59,27.71,27.57,27.7,74477.0,26.4909,26.6061,26.4717,26.5965,74477.0
2022-09-28 13:35:00,27.7,27.72,27.65,27.67,47173.0,26.5965,26.6157,26.5485,26.5677,47173.0
2022-09-28 13:40:00,27.67,27.69,27.63,27.66,62244.0,26.5677,26.5869,26.5293,26.5581,62244.0
2022-09-28 13:45:00,27.66,27.68,27.58,27.63,106192.0,26.5581,26.5773,26.4813,26.5293,106192.0
2022-09-28 13:50:00,27.63,27.67,27.61,27.67,91173.0,26.5293,26.5677,26.5101,26.5677,91173.0
2022-09-28 13:55:00,27.67,27.74,27.64,27.72,70326.0,26.5677,26.635,26.5389,26.6157,70326.0
2022-09-28 14:00:00,27.73,27.79,27.72,27.79,77873.0,26.6253,26.683,26.6157,26.683,77873.0
2022-09-28 14:05:00,27.78,27.8,27.76,27.79,101303.0,26.6734,26.6926,26.6542,26.683,101303.0
2022-09-28 14:10:00,27.78,27.79,27.71,27.71,86893.0,26.6734,26.683,26.6061,26.6061,86893.0
2022-09-28 14:15:00,27.7,27.75,27.69,27.74,85375.0,26.5965,26.6446,26.5869,26.635,85375.0
2022-09-28 14:20:00,27.75,27.75,27.68,27.69,56980.0,26.6446,26.6446,26.5773,26.5869,56980.0
2022-09-28 14:25:00,27.69,27.7,27.64,27.69,128382.0,26.5869,26.5965,26.5389,26.5869,128382.0
2022-09-28 14:30:00,27.69,27.76,27.68,27.75,101966.0,26.5869,26.6542,26.5773,26.6446,101966.0
2022-09-28 14:35:00,27.76,27.79,27.74,27.76,102294.0,26.6542,26.683,26.635,26.6542,102294.0
2022-09-28 14:40:00,27.77,27.77,27.63,27.68,73761.0,26.6638,26.6638,26.5293,26.5773,73761.0
2022-09-28 14:45:00,27.69,27.71,27.66,27.68,54144.0,26.5869,26.6061,26.5581,26.5773,54144.0
2022-09-28 14:50:00,27.68,27.72,27.67,27.71,50129.0,26.5773,26.6157,26.5677,26.6061,50129.0
2022-09-28 14:55:00,27.7,27.71,27.68,27.7,48885.0,26.5965,26.6061,26.5773,26.5965,48885.0
2022-09-28 15:00:00,27.69,27.78,27.68,27.77,107642.0,26.5869,26.6734,26.5773,26.6638,107642.0
2022-09-28 15:05:00,27.77,27.83,27.75,27.79,174100.0,26.6638,26.7214,26.6446,26.683,174100.0
2022-09-28 15:10:00,27.79,27.83,27.77,27.79,87499.0,26.683,26.7214,26.6638,26.683,87499.0
2022-09-28 15:15:00,27.79,27.8,27.75,27.77,86672.0,26.683,26.6926,26.6446,26.6638,86672.0
2022-09-28 15:20:00,27.78,27.83,27.75,27.8,97391.0,26.6734,26.7214,26.6446,26.6926,97391.0
2022-09-28 15:25:00,27.8,27.84,27.79,27.83,96868.0,26.6926,26.731,26.683,26.7214,96868.0
2022-09-28 15:30:00,27.83,27.9,27.83,27.89,143750.0,26.7214,26.7886,26.7214,26.779,143750.0
2022-09-28 15:35:00,27.89,27.91,27.87,27.89,126561.0,26.779,26.7982,26.7598,26.779,126561.0
2022-09-28 15:40:00,27.88,27.96,27.87,27.94,156041.0,26.7694,26.8462,26.7598,26.827,156041.0
2022-09-28 15:45:00,27.93,27.99,27.92,27.99,296218.0,26.8174,26.875,26.8078,26.875,296218.0
2022-09-28 15:50:00,27.98,27.98,27.92,27.95,405994.0,26.8654,26.8654,26.8078,26.8366,405994.0
2022-09-28 15:55:00,27.95,27.97,27.84,27.85,940033.0,26.8366,26.8558,26.731,26.7406,940033.0
2022-09-29 09:30:00,27.98,28.13,27.71,27.76,649398.0,26.8654,27.0094,26.6061,26.6542,649398.0
2022-09-29 09:35:00,27.76,27.84,27.64,27.74,342620.0,26.6542,26.731,26.5389,26.635,342620.0
2022-09-29 09:40:00,27.74,27.75,27.32,27.34,307498.0,26.635,26.6446,26.2317,26.2509,307498.0
2022-09-29 09:45:00,27.35,27.55,27.29,27.41,171895.0,26.2605,26.4525,26.2029,26.3181,171895.0
2022-09-29 09:50:00,27.41,27.72,27.4,27.62,428823.0,26.3181,26.6157,26.3085,26.5197,428823.0
2022-09-29 09:55:00,27.62,27.69,27.39,27.43,308768.0,26.5197,26.5869,26.2989,26.3373,308768.0
2022-09-29 10:00:00,27.43,27.48,27.21,27.28,228909.0,26.3373,26.3853,26.1261,26.1933,228909.0
2022-09-29 10:05:00,27.28,27.34,27.2,27.22,311250.0,26.1933,26.2509,26.1165,26.1357,311250.0
2022-09-29 10:10:00,27.21,27.21,26.9,26.94,471898.0,26.1261,26.1261,25.8284,25.8668,471898.0
2022-09-29 10:15:00,26.94,26.99,26.85,26.9,274299.0,25.8668,25.9148,25.7804,25.8284,274299.0
2022-09-29 10:20:00,26.89,27.05,26.85,26.96,367953.0,25.8188,25.9724,25.7804,25.886,367953.0
2022-09-29 10:25:00,26.97,27.13,26.96,27.12,189825.0,25.8956,26.0493,25.886,26.0396,189825.0
2022-09-29 10:30:00,27.12,27.12,26.96,26.98,186945.0,26.0396,26.0396,25.886,25.9052,186945.0
2022-09-29 10:35:00,26.98,27.01,26.9,26.94,158507.0,25.9052,25.934,25.8284,25.8668,158507.0
2022-09-29 10:40:00,26.93,27.12,26.93,27.08,103970.0,25.8572,26.0396,25.8572,26.0012,103970.0
2022-09-29 10:45:00,27.09,27.15,27.04,27.08,119917.0,26.0108,26.0685,25.9628,26.0012,119917.0
2022-09-29 10:50:00,27.09,27.33,27.06,27.29,277358.0,26.0108,26.2413,25.982,26.2029,277358.0
2022-09-29 10:55:00,27.29,27.41,27.28,27.4,211756.0,26.2029,26.3181,26.1933,26.3085,211756.0
2022-09-29 11:00:00,27.39,27.52,27.38,27.42,126085.0,26.2989,26.4237,26.2893,26.3277,126085.0
2022-09-29 11:05:00,27.42,27.63,27.38,27.63,136391.0,26.3277,26.5293,26.2893,26.5293,136391.0
2022-09-29 11:10:00,27.62,27.72,27.59,27.66,265245.0,26.5197,26.6157,26.4909,26.5581,265245.0
2022-09-29 11:15:00,27.66,27.72,27.64,27.69,164269.0,26.5581,26.6157,26.5389,26.5869,164269.0
2022-09-29 11:20:00,27.69,27.69,27.57,27.62,119822.0,26.5869,26.5869,26.4717,26.5197,119822.0
2022-09-29 11:25:00,27.62,27.79,27.62,27.76,237564.0,26.5197,26.683,26.5197,26.6542,237564.0
2022-09-29 11:30:00,27.76,27.9,27.71,27.88,191767.0,26.6542,26.7886,26.6061,26.7694,191767.0
2022-09-29 11:35:00,27.88,27.92,27.79,27.86,174001.0,26.7694,26.8078,26.683,26.7502,174001.0
2022-09-29 11:40:00,27.85,27.98,27.81,27.96,216438.0,26.7406,26.8654,26.7022,26.8462,216438.0
2022-09-29 11:45:00,27.96,28.02,27.93,28.0,168482.0,26.8462,26.9038,26.8174,26.8846,168482.0
2022-09-29 11:50:00,28.0,28.12,27.97,28.07,228952.0,26.8846,26.9998,26.8558,26.9518,228952.0
2022-09-29 11:55:00,28.08,28.1,27.99,28.02,250414.0,26.9614,26.9806,26.875,26.9038,250414.0
2022-09-29 12:00:00,28.02,28.04,27.95,28.01,98885.0,26.9038,26.923,26.8366,26.8942,98885.0
2022-09-29 12:05:00,28.0,28.1,27.99,28.06,162784.0,26.8846,26.9806,26.875,26.9422,162784.0
2022-09-29 12:10:00,28.06,28.1,28.02,28.07,146066.0,26.9422,26.9806,26.9038,26.9518,146066.0
2022-09-29 12:15:00,28.06,28.08,27.9,27.91,90244.0,26.9422,26.9614,26.7886,26.7982,90244.0
2022-09-29 12:20:00,27.92,27.96,27.86,27.96,89777.0,26.8078,26.8462,26.7502,26.8462,89777.0
2022-09-29 12:25:00,27.95,27.96,27.89,27.93,57256.0,26.8366,26.8462,26.779,26.8174,57256.0
2022-09-29 12:30:00,27.93,28.02,27.91,28.02,57945.0,26.8174,26.9038,26.7982,26.9038,57945.0
2022-09-29 12:35:00,28.02,28.07,27.97,28.04,106635.0,26.9038,26.9518,26.8558,26.923,106635.0
2022-09-29 12:40:00,28.03,28.03,27.92,27.98,72814.0,26.9134,26.9134,26.8078,26.8654,72814.0
2022-09-29 12:45:00,27.98,27.99,27.85,27.87,65640.0,26.8654,26.875,26.7406,26.7598,65640.0
2022-09-29 12:50:00,27.87,27.88,27.83,27.85,114248.0,26.7598,26.7694,26.7214,26.7406,114248.0
2022-09-29 12:55:00,27.85,27.86,27.74,27.82,169718.0,26.7406,26.7502,26.635,26.7118,169718.0
2022-09-29 13:00:00,27.82,27.82,27.73,27.78,70675.0,26.7118,26.7118,26.6253,26.6734,70675.0
2022-09-29 13:05:00,27.78,27.8,27.71,27.71,91141.0,26.6734,26.6926,26.6061,26.6061,91141.0
2022-09-29 13:10:00,27.71,27.79,27.7,27.77,65359.0,26.6061,26.683,26.5965,26.6638,65359.0
2022-09-29 13:15:00,27.77,27.83,27.75,27.77,80526.0,26.6638,26.7214,26.6446,26.6638,80526.0
2022-09-29 13:20:00,27.76,27.77,27.7,27.71,49278.0,26.6542,26.6638,26.5965,26.6061,49278.0
2022-09-29 13:25:00,27.71,27.82,27.71,27.79,65470.0,26.6061,26.7118,26.6061,26.683,65470.0
2022-09-29 13:30:00,27.78,27.85,27.74,27.85,87371.0,26.6734,26.7406,26.635,26.7406,87371.0
2022-09-29 13:35:00,27.84,27.85,27.77,27.8,64582.0,26.731,26.7406,26.6638,26.6926,64582.0
2022-09-29 13:40:00,27.8,27.8,27.69,27.73,64223.0,26.6926,26.6926,26.5869,26.6253,64223.0
2022-09-29 13:45:00,27.72,27.74,27.7,27.71,89495.0,26.6157,26.635,26.5965,26.6061,89495.0
2022-09-29 13:50:00,27.72,27.76,27.68,27.73,103770.0,26.6157,26.6542,26.5773,26.6253,103770.0
2022-09-29 13:55:00,27.72,27.73,27.62,27.64,111218.0,26.6157,26.6253,26.5197,26.5389,111218.0
2022-09-29 14:00:00,27.64,27.66,27.59,27.63,129103.0,26.5389,26.5581,26.4909,26.5293,129103.0
2022-09-29 14:05:00,27.63,27.72,27.61,27.71,129671.0,26.5293,26.6157,26.5101,26.6061,129671.0
2022-09-29 14:10:00,27.72,27.74,27.69,27.73,78621.0,26.6157,26.635,26.5869,26.6253,78621.0
2022-09-29 14:15:00,27.73,27.73,27.62,27.66,100673.0,26.6253,26.6253,26.5197,26.5581,100673.0
2022-09-29 14:20:00,27.66,27.68,27.63,27.65,68083.0,26.5581,26.5773,26.5293,26.5485,68083.0
2022-09-29 14:25:00,27.65,27.73,27.64,27.71,126753.0,26.5485,26.6253,26.5389,26.6061,126753.0
2022-09-29 14:30:00,27.71,27.72,27.65,27.66,85542.0,26.6061,26.6157,26.5485,26.5581,85542.0
2022-09-29 14:35:00,27.66,27.82,27.65,27.78,114412.0,26.5581,26.7118,26.5485,26.6734,114412.0
2022-09-29 14:40:00,27.78,27.8,27.74,27.78,112553.0,26.6734,26.6926,26.635,26.6734,112553.0
2022-09-29 14:45:00,27.78,27.82,27.74,27.74,120609.0,26.6734,26.7118,26.635,26.635,120609.0
2022-09-29 14:50:00,27.74,27.75,27.64,27.68,141760.0,26.635,26.6446,26.5389,26.5773,141760.0
2022-09-29 14:55:00,27.67,27.69,27.61,27.61,111976.0,26.5677,26.5869,26.5101,26.5101,111976.0
2022-09-29 15:00:00,27.61,27.66,27.6,27.64,138629.0,26.5101,26.5581,26.5005,26.5389,138629.0
2022-09-29 15:05:00,27.65,27.67,27.61,27.63,176207.0,26.5485,26.5677,26.5101,26.5293,176207.0
2022-09-29 15:10:00,27.63,27.78,27.6,27.78,186379.0,26.5293,26.6734,26.5005,26.6734,186379.0
2022-09-29 15:15:00,27.78,27.87,27.76,27.86,179062.0,26.6734,26.7598,26.6542,26.7502,179062.0
2022-09-29 15:20:00,27.86,27.89,27.84,27.88,187854.0,26.7502,26.779,26.731,26.7694,187854.0
2022-09-29 15:25:00,27.87,27.89,27.82,27.87,126123.0,26.7598,26.779,26.7118,26.7598,126123.0
2022-09-29 15:30:00,27.87,28.01,27.85,28.0,153657.0,26.7598,26.8942,26.7406,26.8846,153657.0
2022-09-29 15:35:00,27.99,28.1,27.95,28.05,250510.0,26.875,26.9806,26.8366,26.9326,250510.0
2022-09-29 15:40:00,28.05,28.12,28.03,28.1,293704.0,26.9326,26.9998,26.9134,26.9806,293704.0
2022-09-29 15:45:00,28.09,28.11,28.02,28.1,311028.0,26.971,26.9902,26.9038,26.9806,311028.0
2022-09-29 15:50:00,28.09,28.15,28.06,28.11,490025.0,26.971,27.0286,26.9422,26.9902,490025.0
2022-09-29 15:55:00,28.11,28.2,28.07,28.17,876054.0,26.9902,27.0766,26.9518,27.0478,876054.0
2022-09-30 09:30:00,27.85,28.03,27.79,27.9,377440.0,26.7406,26.9134,26.683,26.7886,377440.0
2022-09-30 09:35:00,27.94,27.96,27.65,27.78,171907.0,26.827,26.8462,26.5485,26.6734,171907.0
2022-09-30 09:40:00,27.79,27.89,27.61,27.68,352370.0,26.683,26.779,26.5101,26.5773,352370.0
2022-09-30 09:45:00,27.68,27.88,27.67,27.8,377119.0,26.5773,26.7694,26.5677,26.6926,377119.0
2022-09-30 09:50:00,27.81,28.0,27.73,27.94,416320.0,26.7022,26.8846,26.6253,26.827,416320.0
2022-09-30 09:55:00,27.94,28.11,27.89,28.01,221793.0,26.827,26.9902,26.779,26.8942,221793.0
2022-09-30 10:00:00,28.01,28.07,27.82,27.91,279765.0,26.8942,26.9518,26.7118,26.7982,279765.0
2022-09-30 10:05:00,27.91,28.0,27.81,27.89,187878.0,26.7982,26.8846,26.7022,26.779,187878.0
2022-09-30 10:10:00,27.89,27.94,27.75,27.81,198346.0,26.779,26.827,26.6446,26.7022,198346.0
2022-09-30 10:15:00,27.81,27.86,27.69,27.85,194748.0,26.7022,26.7502,26.5869,26.7406,194748.0
2022-09-30 10:20:00,27.85,27.9,27.71,27.8,160546.0,26.7406,26.7886,26.6061,26.6926,160546.0
2022-09-30 10:25:00,27.81,27.91,27.75,27.9,163341.0,26.7022,26.7982,26.6446,26.7886,163341.0
2022-09-30 10:30:00,27.91,28.13,27.89,28.13,119970.0,26.7982,27.0094,26.779,27.0094,119970.0
2022-09-30 10:35:00,28.13,28.17,28.05,28.08,87631.0,27.0094,27.0478,26.9326,26.9614,87631.0
2022-09-30 10:40:00,28.09,28.09,27.92,27.98,165243.0,26.971,26.971,26.8078,26.8654,165243.0
2022-09-30 10:45:00,27.98,28.05,27.91,28.05,109762.0,26.8654,26.9326,26.7982,26.9326,109762.0
2022-09-30 10:50:00,28.05,28.11,27.96,28.05,110107.0,26.9326,26.9902,26.8462,26.9326,110107.0
2022-09-30 10:55:00,28.04,28.11,28.0,28.11,103524.0,26.923,26.9902,26.8846,26.9902,103524.0
2022-09-30 11:00:00,28.11,28.21,28.02,28.18,228700.0,26.9902,27.0862,26.9038,27.0574,228700.0
2022-09-30 11:05:00,28.18,28.41,28.16,28.41,345255.0,27.0574,27.2783,27.0382,27.2783,345255.0
2022-09-30 11:10:00,28.4,28.42,28.3,28.4,359946.0,27.2687,27.2879,27.1726,27.2687,359946.0
2022-09-30 11:15:00,28.4,28.41,28.25,28.3,181535.0,27.2687,27.2783,27.1246,27.1726,181535.0
2022-09-30 11:20:00,28.29,28.37,28.25,28.36,88572.0,27.163,27.2399,27.1246,27.2303,88572.0
2022-09-30 11:25:00,28.36,28.38,28.27,28.31,113357.0,27.2303,27.2495,27.1438,27.1822,113357.0
2022-09-30 11:30:00,28.3,28.35,28.25,28.28,92660.0,27.1726,27.2207,27.1246,27.1534,92660.0
2022-09-30 11:35:00,28.28,28.3,28.15,28.2,95137.0,27.1534,27.1726,27.0286,27.0766,95137.0
2022-09-30 11:40:00,28.21,28.23,28.15,28.19,118110.0,27.0862,27.1054,27.0286,27.067,118110.0
2022-09-30 11:45:00,28.18,28.25,28.13,28.21,126638.0,27.0574,27.1246,27.0094,27.0862,126638.0
2022-09-30 11:50:00,28.21,28.22,28.15,28.18,99867.0,27.0862,27.0958,27.0286,27.0574,99867.0
2022-09-30 11:55:00,28.19,28.19,28.12,28.12,63105.0,27.067,27.067,26.9998,26.9998,63105.0
2022-09-30 12:00:00,28.12,28.12,28.01,28.05,89765.0,26.9998,26.9998,26.8942,26.9326,89765.0
2022-09-30 12:05:00,28.05,28.06,27.9,27.9,272237.0,26.9326,26.9422,26.7886,26.7886,272237.0
2022-09-30 12:10:00,27.9,27.94,27.86,27.91,227778.0,26.7886,26.827,26.7502,26.7982,227778.0
2022-09-30 12:15:00,27.9,28.0,27.9,27.92,65364.0,26.7886,26.8846,26.7886,26.8078,65364.0
2022-09-30 12:20:00,27.92,27.92,27.8,27.87,81043.0,26.8078,26.8078,26.6926,26.7598,81043.0
2022-09-30 12:25:00,27.87,27.91,27.83,27.84,56733.0,26.7598,26.7982,26.7214,26.731,56733.0
2022-09-30 12:30:00,27.83,27.86,27.81,27.84,70717.0,26.7214,26.7502,26.7022,26.731,70717.0
2022-09-30 12:35:00,27.84,27.93,27.81,27.93,102295.0,26.731,26.8174,26.7022,26.8174,102295.0
2022-09-30 12:40:00,27.93,27.93,27.88,27.93,55444.0,26.8174,26.8174,26.7694,26.8174,55444.0
2022-09-30 12:45:00,27.92,27.95,27.9,27.95,45139.0,26.8078,26.8366,26.7886,26.8366,45139.0
2022-09-30 12:50:00,27.96,27.98,27.9,27.93,33593.0,26.8462,26.8654,26.7886,26.8174,33593.0
2022-09-30 12:55:00,27.93,27.95,27.88,27.89,54114.0,26.8174,26.8366,26.7694,26.779,54114.0
2022-09-30 13:00:00,27.89,27.9,27.82,27.88,131836.0,26.779,26.7886,26.7118,26.7694,131836.0
2022-09-30 13:05:00,27.88,27.94,27.87,27.91,81167.0,26.7694,26.827,26.7598,26.7982,81167.0
2022-09-30 13:10:00,27.92,27.97,27.88,27.88,74962.0,26.8078,26.8558,26.7694,26.7694,74962.0
2022-09-30 13:15:00,27.88,27.88,27.79,27.8,141886.0,26.7694,26.7694,26.683,26.6926,141886.0
2022-09-30 13:20:00,27.8,27.85,27.78,27.81,91171.0,26.6926,26.7406,26.6734,26.7022,91171.0
2022-09-30 13:25:00,27.82,27.84,27.78,27.8,170309.0,26.7118,26.731,26.6734,26.6926,170309.0
2022-09-30 13:30:00,27.81,27.83,27.74,27.74,110877.0,26.7022,26.7214,26.635,26.635,110877.0
2022-09-30 13:35:00,27.74,27.75,27.64,27.66,59103.0,26.635,26.6446,26.5389,26.5581,59103.0
2022-09-30 13:40:00,27.66,27.68,27.61,27.61,61044.0,26.5581,26.5773,26.5101,26.5101,61044.0
2022-09-30 13:45:00,27.61,27.64,27.58,27.6,97527.0,26.5101,26.5389,26.4813,26.5005,97527.0
2022-09-30 13:50:00,27.59,27.65,27.58,27.62,116336.0,26.4909,26.5485,26.4813,26.5197,116336.0
2022-09-30 13:55:00,27.63,27.66,27.59,27.6,61598.0,26.5293,26.5581,26.4909,26.5005,61598.0
2022-09-30 14:00:00,27.6,27.61,27.55,27.58,69200.0,26.5005,26.5101,26.4525,26.4813,69200.0
2022-09-30 14:05:00,27.59,27.66,27.57,27.65,68411.0,26.4909,26.5581,26.4717,26.5485,68411.0
2022-09-30 14:10:00,27.66,27.7,27.65,27.66,69850.0,26.5581,26.5965,26.5485,26.5581,69850.0
2022-09-30 14:15:00,27.66,27.71,27.62,27.64,76384.0,26.5581,26.6061,26.5197,26.5389,76384.0
2022-09-30 14:20:00,27.63,27.67,27.61,27.63,49821.0,26.5293,26.5677,26.5101,26.5293,49821.0
2022-09-30 14:25:00,27.63,27.64,27.57,27.6,92355.0,26.5293,26.5389,26.4717,26.5005,92355.0
2022-09-30 14:30:00,27.6,27.66,27.59,27.65,83938.0,26.5005,26.5581,26.4909,26.5485,83938.0
2022-09-30 14:35:00,27.66,27.66,27.55,27.59,101308.0,26.5581,26.5581,26.4525,26.4909,101308.0
2022-09-30 14:40:00,27.58,27.59,27.52,27.54,92030.0,26.4813,26.4909,26.4237,26.4429,92030.0
2022-09-30 14:45:00,27.54,27.56,27.48,27.56,81960.0,26.4429,26.4621,26.3853,26.4621,81960.0
2022-09-30 14:50:00,27.56,27.57,27.51,27.53,55971.0,26.4621,26.4717,26.4141,26.4333,55971.0
2022-09-30 14:55:00,27.52,27.52,27.46,27.48,79123.0,26.4237,26.4237,26.3661,26.3853,79123.0
2022-09-30 15:00:00,27.48,27.66,27.47,27.62,89513.0,26.3853,26.5581,26.3757,26.5197,89513.0
2022-09-30 15:05:00,27.61,27.66,27.55,27.56,75948.0,26.5101,26.5581,26.4525,26.4621,75948.0
2022-09-30 15:10:00,27.56,27.6,27.51,27.53,58943.0,26.4621,26.5005,26.4141,26.4333,58943.0
2022-09-30 15:15:00,27.53,27.61,27.5,27.57,100769.0,26.4333,26.5101,26.4045,26.4717,100769.0
2022-09-30 15:20:00,27.57,27.58,27.51,27.56,94152.0,26.4717,26.4813,26.4141,26.4621,94152.0
2022-09-30 15:25:00,27.55,27.58,27.46,27.56,158694.0,26.4525,26.4813,26.3661,26.4621,158694.0
2022-09-30 15:30:00,27.57,27.6,27.46,27.5,140581.0,26.4717,26.5005,26.3661,26.4045,140581.0
2022-09-30 15:35:00,27.49,27.51,27.42,27.44,151224.0,26.3949,26.4141,26.3277,26.3469,151224.0
2022-09-30 15:40:00,27.44,27.53,27.43,27.48,195588.0,26.3469,26.4333,26.3373,26.3853,195588.0
2022-09-30 15:45:00,27.48,27.51,27.41,27.48,367989.0,26.3853,26.4141,26.3181,26.3853,367989.0
2022-09-30 15:50:00,27.47,27.47,27.38,27.38,518066.0,26.3757,26.3757,26.2893,26.2893,518066.0
2022-09-30 15:55:00,27.38,27.39,27.29,27.35,1254782.0,26.2893,26.2989,26.2029,26.2605,1254782.0
2022-10-03 09:30:00,28.05,28.35,28.0,28.12,556043.0,26.9326,27.2207,26.8846,26.9998,556043.0
2022-10-03 09:35:00,28.13,28.17,27.92,27.98,339111.0,27.0094,27.0478,26.8078,26.8654,339111.0
2022-10-03 09:40:00,27.98,28.38,27.89,28.33,321525.0,26.8654,27.2495,26.779,27.2014,321525.0
2022-10-03 09:45:00,28.33,28.66,28.27,28.57,256371.0,27.2014,27.5183,27.1438,27.4319,256371.0
2022-10-03 09:50:00,28.59,28.64,28.4,28.53,386105.0,27.4511,27.4991,27.2687,27.3935,386105.0
2022-10-03 09:55:00,28.53,28.57,28.28,28.36,301995.0,27.3935,27.4319,27.1534,27.2303,301995.0
2022-10-03 10:00:00,28.38,28.65,28.38,28.55,215225.0,27.2495,27.5087,27.2495,27.4127,215225.0
2022-10-03 10:05:00,28.57,28.93,28.57,28.74,271287.0,27.4319,27.7775,27.4319,27.5951,271287.0
2022-10-03 10:10:00,28.74,28.78,28.64,28.66,162441.0,27.5951,27.6335,27.4991,27.5183,162441.0
2022-10-03 10:15:00,28.66,28.68,28.48,28.67,206625.0,27.5183,27.5375,27.3455,27.5279,206625.0
2022-10-03 10:20:00,28.68,29.06,28.66,29.05,356849.0,27.5375,27.9024,27.5183,27.8928,356849.0
2022-10-03 10:25:00,29.06,29.07,28.95,29.01,178181.0,27.9024,27.912,27.7968,27.8544,178181.0
2022-10-03 10:30:00,29.02,29.1,28.94,28.97,130839.0,27.864,27.9408,27.7871,27.816,130839.0
2022-10-03 10:35:00,28.97,29.05,28.93,29.01,252152.0,27.816,27.8928,27.7775,27.8544,252152.0
2022-10-03 10:40:00,29.01,29.02,28.87,28.95,203859.0,27.8544,27.864,27.7199,27.7968,203859.0
2022-10-03 10:45:00,28.94,29.04,28.92,29.02,140890.0,27.7871,27.8832,27.7679,27.864,140890.0
2022-10-03 10:50:00,29.03,29.05,28.96,29.03,154411.0,27.8736,27.8928,27.8064,27.8736,154411.0
2022-10-03 10:55:00,29.03,29.24,29.02,29.15,484765.0,27.8736,28.0752,27.864,27.9888,484765.0
2022-10-03 11:00:00,29.15,29.17,29.01,29.16,202772.0,27.9888,28.008,27.8544,27.9984,202772.0
2022-10-03 11:05:00,29.15,29.23,29.13,29.18,197139.0,27.9888,28.0656,27.9696,28.0176,197139.0
2022-10-03 11:10:00,29.18,29.25,29.16,29.22,104179.0,28.0176,28.0848,27.9984,28.056,104179.0
2022-10-03 11:15:00,29.23,29.26,29.16,29.2,129749.0,28.0656,28.0944,27.9984,28.0368,129749.0
2022-10-03 11:20:00,29.2,29.24,29.17,29.23,90337.0,28.0368,28.0752,28.008,28.0656,90337.0
2022-10-03 11:25:00,29.24,29.26,29.17,29.2,117659.0,28.0752,28.0944,28.008,28.0368,117659.0
2022-10-03 11:30:00,29.2,29.25,29.09,29.14,147875.0,28.0368,28.0848,27.9312,27.9792,147875.0
2022-10-03 11:35:00,29.14,29.24,29.11,29.24,123943.0,27.9792,28.0752,27.9504,28.0752,123943.0
2022-10-03 11:40:00,29.24,29.25,29.1,29.2,174611.0,28.0752,28.0848,27.9408,28.0368,174611.0
2022-10-03 11:45:00,29.2,29.29,29.19,29.29,67598.0,28.0368,28.1232,28.0272,28.1232,67598.0
2022-10-03 11:50:00,29.29,29.36,29.28,29.29,130447.0,28.1232,28.1904,28.1136,28.1232,130447.0
2022-10-03 11:55:00,29.29,29.33,29.23,29.24,103035.0,28.1232,28.1616,28.0656,28.0752,103035.0
2022-10-03 12:00:00,29.25,29.33,29.23,29.29,62980.0,28.0848,28.1616,28.0656,28.1232,62980.0
2022-10-03 12:05:00,29.29,29.36,29.25,29.36,77035.0,28.1232,28.1904,28.0848,28.1904,77035.0
2022-10-03 12:10:00,29.36,29.37,29.28,29.28,80341.0,28.1904,28.2,28.1136,28.1136,80341.0
2022-10-03 12:15:00,29.26,29.27,29.17,29.21,144214.0,28.0944,28.104,28.008,28.0464,144214.0
2022-10-03 12:20:00,29.21,29.23,29.09,29.2,148088.0,28.0464,28.0656,27.9312,28.0368,148088.0
2022-10-03 12:25:00,29.2,29.21,29.09,29.13,107170.0,28.0368,28.0464,27.9312,27.9696,107170.0
2022-10-03 12:30:00,29.13,29.19,29.08,29.18,66377.0,27.9696,28.0272,27.9216,28.0176,66377.0
2022-10-03 12:35:00,29.17,29.18,29.07,29.11,62276.0,28.008,28.0176,27.912,27.9504,62276.0
2022-10-03 12:40:00,29.11,29.13,29.04,29.05,58255.0,27.9504,27.9696,27.8832,27.8928,58255.0
2022-10-03 12:45:00,29.05,29.12,29.03,29.06,109576.0,27.8928,27.96,27.8736,27.9024,109576.0
2022-10-03 12:50:00,29.06,29.12,29.04,29.1,128752.0,27.9024,27.96,27.8832,27.9408,128752.0
2022-10-03 12:55:00,29.09,29.17,29.07,29.17,76145.0,27.9312,28.008,27.912,28.008,76145.0
2022-10-03 13:00:00,29.17,29.19,29.13,29.16,69712.0,28.008,28.0272,27.9696,27.9984,69712.0
2022-10-03 13:05:00,29.16,29.19,29.11,29.18,112163.0,27.9984,28.0272,27.9504,28.0176,112163.0
2022-10-03 13:10:00,29.18,29.18,29.09,29.12,63498.0,28.0176,28.0176,27.9312,27.96,63498.0
2022-10-03 13:15:00,29.11,29.18,29.08,29.15,186600.0,27.9504,28.0176,27.9216,27.9888,186600.0
2022-10-03 13:20:00,29.14,29.26,29.14,29.23,110717.0,27.9792,28.0944,27.9792,28.0656,110717.0
2022-10-03 13:25:00,29.24,29.28,29.18,29.2,78315.0,28.0752,28.1136,28.0176,28.0368,78315.0
2022-10-03 13:30:00,29.21,29.33,29.2,29.33,82714.0,28.0464,28.1616,28.0368,28.1616,82714.0
2022-10-03 13:35:00,29.33,29.33,29.24,29.26,83420.0,28.1616,28.1616,28.0752,28.0944,83420.0
2022-10-03 13:40:00,29.26,29.3,29.25,29.29,48892.0,28.0944,28.1328,28.0848,28.1232,48892.0
2022-10-03 13:45:00,29.28,29.36,29.28,29.3,117876.0,28.1136,28.1904,28.1136,28.1328,117876.0
2022-10-03 13:50:00,29.29,29.3,29.24,29.25,34857.0,28.1232,28.1328,28.0752,28.0848,34857.0
2022-10-03 13:55:00,29.26,29.28,29.22,29.24,57666.0,28.0944,28.1136,28.056,28.0752,57666.0
2022-10-03 14:00:00,29.25,29.31,29.22,29.3,59201.0,28.0848,28.1424,28.056,28.1328,59201.0
2022-10-03 14:05:00,29.3,29.32,29.23,29.26,74706.0,28.1328,28.152,28.0656,28.0944,74706.0
2022-10-03 14:10:00,29.26,29.33,29.25,29.32,86750.0,28.0944,28.1616,28.0848,28.152,86750.0
2022-10-03 14:15:00,29.32,29.32,29.27,29.3,68778.0,28.152,28.152,28.104,28.1328,68778.0
2022-10-03 14:20:00,29.3,29.34,29.27,29.32,105741.0,28.1328,28.1712,28.104,28.152,105741.0
2022-10-03 14:25:00,29.32,29.39,29.31,29.37,152059.0,28.152,28.2192,28.1424,28.2,152059.0
2022-10-03 14:30:00,29.36,29.42,29.35,29.4,137606.0,28.1904,28.248,28.1808,28.2288,137606.0
2022-10-03 14:35:00,29.4,29.45,29.39,29.43,83928.0,28.2288,28.2768,28.2192,28.2576,83928.0
2022-10-03 14:40:00,29.42,29.47,29.41,29.44,126109.0,28.248,28.296,28.2384,28.2672,126109.0
2022-10-03 14:45:00,29.44,29.44,29.37,29.39,90862.0,28.2672,28.2672,28.2,28.2192,90862.0
2022-10-03 14:50:00,29.39,29.41,29.37,29.39,66651.0,28.2192,28.2384,28.2,28.2192,66651.0
2022-10-03 14:55:00,29.39,29.47,29.38,29.43,117764.0,28.2192,28.296,28.2096,28.2576,117764.0
2022-10-03 15:00:00,29.43,29.44,29.38,29.4,82541.0,28.2576,28.2672,28.2096,28.2288,82541.0
2022-10-03 15:05:00,29.4,29.43,29.39,29.4,130184.0,28.2288,28.2576,28.2192,28.2288,130184.0
2022-10-03 15:10:00,29.4,29.4,29.37,29.4,112226.0,28.2288,28.2288,28.2,28.2288,112226.0
2022-10-03 15:15:00,29.4,29.4,29.32,29.37,100251.0,28.2288,28.2288,28.152,28.2,100251.0
2022-10-03 15:20:00,29.36,29.43,29.35,29.42,117718.0,28.1904,28.2576,28.1808,28.248,117718.0
2022-10-03 15:25:00,29.42,29.43,29.39,29.4,89087.0,28.248,28.2576,28.2192,28.2288,89087.0
2022-10-03 15:30:00,29.39,29.43,29.36,29.38,131376.0,28.2192,28.2576,28.1904,28.2096,131376.0
2022-10-03 15:35:00,29.38,29.43,29.36,29.42,138202.0,28.2096,28.2576,28.1904,28.248,138202.0
2022-10-03 15:40:00,29.41,29.43,29.33,29.34,225232.0,28.2384,28.2576,28.1616,28.1712,225232.0
2022-10-03 15:45:00,29.34,29.39,29.29,29.38,480644.0,28.1712,28.2192,28.1232,28.2096,480644.0
2022-10-03 15:50:00,29.38,29.4,29.31,29.37,624847.0,28.2096,28.2288,28.1424,28.2,624847.0
2022-10-03 15:55:00,29.37,29.37,29.3,29.34,822675.0,28.2,28.2,28.1328,28.1712,822675.0
2022-10-04 09:30:00,30.11,30.21,29.94,30.1,715271.0,28.9105,29.0066,28.7473,28.9009,715271.0
2022-10-04 09:35:00,30.12,30.17,29.98,30.1,447073.0,28.9201,28.9682,28.7857,28.9009,447073.0
2022-10-04 09:40:00,30.1,30.15,29.97,30.11,232510.0,28.9009,28.9489,28.7761,28.9105,232510.0
2022-10-04 09:45:00,30.11,30.19,30.04,30.06,267024.0,28.9105,28.9874,28.8433,28.8625,267024.0
2022-10-04 09:50:00,30.05,30.24,30.04,30.21,312319.0,28.8529,29.0354,28.8433,29.0066,312319.0
2022-10-04 09:55:00,30.21,30.23,30.11,30.17,267850.0,29.0066,29.0258,28.9105,28.9682,267850.0
2022-10-04 10:00:00,30.17,30.24,30.08,30.21,432733.0,28.9682,29.0354,28.8817,29.0066,432733.0
2022-10-04 10:05:00,30.21,30.39,30.2,30.32,253487.0,29.0066,29.1794,28.997,29.1122,253487.0
2022-10-04 10:10:00,30.32,30.58,30.28,30.55,256096.0,29.1122,29.3618,29.0738,29.333,256096.0
2022-10-04 10:15:00,30.57,30.65,30.38,30.38,434162.0,29.3522,29.429,29.1698,29.1698,434162.0
2022-10-04 10:20:00,30.38,30.46,30.3,30.42,176989.0,29.1698,29.2466,29.093,29.2082,176989.0
2022-10-04 10:25:00,30.43,30.54,30.38,30.43,248266.0,29.2178,29.3234,29.1698,29.2178,248266.0
2022-10-04 10:30:00,30.42,30.5,30.34,30.49,149027.0,29.2082,29.285,29.1314,29.2754,149027.0
2022-10-04 10:35:00,30.5,30.53,30.43,30.52,133268.0,29.285,29.3138,29.2178,29.3042,133268.0
2022-10-04 10:40:00,30.52,30.7,30.51,30.66,191157.0,29.3042,29.477,29.2946,29.4386,191157.0
2022-10-04 10:45:00,30.65,30.77,30.57,30.76,200462.0,29.429,29.5442,29.3522,29.5346,200462.0
2022-10-04 10:50:00,30.77,30.83,30.67,30.79,216069.0,29.5442,29.6019,29.4482,29.5635,216069.0
2022-10-04 10:55:00,30.79,30.94,30.78,30.92,253139.0,29.5635,29.7075,29.5539,29.6883,253139.0
2022-10-04 11:00:00,30.92,30.93,30.79,30.8,182435.0,29.6883,29.6979,29.5635,29.5731,182435.0
2022-10-04 11:05:00,30.8,30.92,30.79,30.89,131588.0,29.5731,29.6883,29.5635,29.6595,131588.0
2022-10-04 11:10:00,30.88,30.91,30.76,30.8,179028.0,29.6499,29.6787,29.5346,29.5731,179028.0
2022-10-04 11:15:00,30.81,30.91,30.78,30.86,120596.0,29.5827,29.6787,29.5539,29.6307,120596.0
2022-10-04 11:20:00,30.87,30.9,30.85,30.86,187724.0,29.6403,29.6691,29.6211,29.6307,187724.0
2022-10-04 11:25:00,30.86,30.91,30.85,30.91,148646.0,29.6307,29.6787,29.6211,29.6787,148646.0
2022-10-04 11:30:00,30.91,30.95,30.86,30.9,236577.0,29.6787,29.7171,29.6307,29.6691,236577.0
2022-10-04 11:35:00,30.91,30.94,30.85,30.93,134622.0,29.6787,29.7075,29.6211,29.6979,134622.0
2022-10-04 11:40:00,30.93,30.95,30.86,30.93,129822.0,29.6979,29.7171,29.6307,29.6979,129822.0
2022-10-04 11:45:00,30.94,30.94,30.86,30.89,125735.0,29.7075,29.7075,29.6307,29.6595,125735.0
2022-10-04 11:50:00,30.89,30.97,30.89,30.96,156658.0,29.6595,29.7363,29.6595,29.7267,156658.0
2022-10-04 11:55:00,30.96,30.99,30.94,30.97,94337.0,29.7267,29.7555,29.7075,29.7363,94337.0
2022-10-04 12:00:00,30.96,30.97,30.91,30.96,57986.0,29.7267,29.7363,29.6787,29.7267,57986.0
2022-10-04 12:05:00,30.95,30.97,30.9,30.91,102883.0,29.7171,29.7363,29.6691,29.6787,102883.0
2022-10-04 12:10:00,30.91,30.97,30.89,30.96,68348.0,29.6787,29.7363,29.6595,29.7267,68348.0
2022-10-04 12:15:00,30.96,30.97,30.87,30.89,94595.0,29.7267,29.7363,29.6403,29.6595,94595.0
2022-10-04 12:20:00,30.9,30.92,30.88,30.91,145118.0,29.6691,29.6883,29.6499,29.6787,145118.0
2022-10-04 12:25:00,30.92,30.97,30.89,30.96,74076.0,29.6883,29.7363,29.6595,29.7267,74076.0
2022-10-04 12:30:00,30.95,30.98,30.92,30.96,77861.0,29.7171,29.7459,29.6883,29.7267,77861.0
2022-10-04 12:35:00,30.96,30.99,30.92,30.98,68171.0,29.7267,29.7555,29.6883,29.7459,68171.0
2022-10-04 12:40:00,30.98,30.98,30.89,30.9,82170.0,29.7459,29.7459,29.6595,29.6691,82170.0
2022-10-04 12:45:00,30.91,30.92,30.83,30.84,123228.0,29.6787,29.6883,29.6019,29.6115,123228.0
2022-10-04 12:50:00,30.84,30.84,30.75,30.78,159225.0,29.6115,29.6115,29.525,29.5539,159225.0
2022-10-04 12:55:00,30.78,30.79,30.73,30.78,86766.0,29.5539,29.5635,29.5058,29.5539,86766.0
2022-10-04 13:00:00,30.78,30.79,30.67,30.69,108190.0,29.5539,29.5635,29.4482,29.4674,108190.0
2022-10-04 13:05:00,30.68,30.7,30.64,30.66,75629.0,29.4578,29.477,29.4194,29.4386,75629.0
2022-10-04 13:10:00,30.65,30.66,30.45,30.45,304237.0,29.429,29.4386,29.237,29.237,304237.0
2022-10-04 13:15:00,30.45,30.45,30.35,30.37,114739.0,29.237,29.237,29.141,29.1602,114739.0
2022-10-04 13:20:00,30.37,30.4,30.34,30.38,136932.0,29.1602,29.189,29.1314,29.1698,136932.0
2022-10-04 13:25:00,30.38,30.47,30.37,30.46,104152.0,29.1698,29.2562,29.1602,29.2466,104152.0
2022-10-04 13:30:00,30.46,30.52,30.44,30.47,93393.0,29.2466,29.3042,29.2274,29.2562,93393.0
2022-10-04 13:35:00,30.47,30.51,30.43,30.49,68117.0,29.2562,29.2946,29.2178,29.2754,68117.0
2022-10-04 13:40:00,30.49,30.52,30.46,30.51,48522.0,29.2754,29.3042,29.2466,29.2946,48522.0
2022-10-04 13:45:00,30.51,30.57,30.51,30.55,89048.0,29.2946,29.3522,29.2946,29.333,89048.0
2022-10-04 13:50:00,30.55,30.67,30.55,30.63,114761.0,29.333,29.4482,29.333,29.4098,114761.0
2022-10-04 13:55:00,30.64,30.68,30.63,30.66,87054.0,29.4194,29.4578,29.4098,29.4386,87054.0
2022-10-04 14:00:00,30.66,30.69,30.63,30.64,65132.0,29.4386,29.4674,29.4098,29.4194,65132.0
2022-10-04 14:05:00,30.63,30.67,30.59,30.65,70894.0,29.4098,29.4482,29.3714,29.429,70894.0
2022-10-04 14:10:00,30.65,30.68,30.61,30.63,58857.0,29.429,29.4578,29.3906,29.4098,58857.0
2022-10-04 14:15:00,30.64,30.69,30.6,30.68,67230.0,29.4194,29.4674,29.381,29.4578,67230.0
2022-10-04 14:20:00,30.68,30.73,30.67,30.71,50518.0,29.4578,29.5058,29.4482,29.4866,50518.0
2022-10-04 14:25:00,30.72,30.73,30.63,30.63,90806.0,29.4962,29.5058,29.4098,29.4098,90806.0
2022-10-04 14:30:00,30.63,30.71,30.62,30.69,57355.0,29.4098,29.4866,29.4002,29.4674,57355.0
2022-10-04 14:35:00,30.68,30.71,30.66,30.68,45378.0,29.4578,29.4866,29.4386,29.4578,45378.0
2022-10-04 14:40:00,30.68,30.72,30.66,30.7,48018.0,29.4578,29.4962,29.4386,29.477,48018.0
2022-10-04 14:45:00,30.71,30.79,30.69,30.78,89449.0,29.4866,29.5635,29.4674,29.5539,89449.0
2022-10-04 14:50:00,30.78,30.8,30.77,30.79,111289.0,29.5539,29.5731,29.5442,29.5635,111289.0
2022-10-04 14:55:00,30.79,30.8,30.76,30.78,106307.0,29.5635,29.5731,29.5346,29.5539,106307.0
2022-10-04 15:00:00,30.78,30.85,30.75,30.83,186026.0,29.5539,29.6211,29.525,29.6019,186026.0
2022-10-04 15:05:00,30.83,30.83,30.72,30.73,95491.0,29.6019,29.6019,29.4962,29.5058,95491.0
2022-10-04 15:10:00,30.72,30.73,30.62,30.71,105707.0,29.4962,29.5058,29.4002,29.4866,105707.0
2022-10-04 15:15:00,30.71,30.8,30.71,30.77,78581.0,29.4866,29.5731,29.4866,29.5442,78581.0
2022-10-04 15:20:00,30.77,30.79,30.65,30.71,333111.0,29.5442,29.5635,29.429,29.4866,333111.0
2022-10-04 15:25:00,30.71,30.78,30.7,30.77,118570.0,29.4866,29.5539,29.477,29.5442,118570.0
2022-10-04 15:30:00,30.77,30.77,30.64,30.69,177752.0,29.5442,29.5442,29.4194,29.4674,177752.0
2022-10-04 15:35:00,30.69,30.77,30.66,30.75,178756.0,29.4674,29.5442,29.4386,29.525,178756.0
2022-10-04 15:40:00,30.75,30.78,30.69,30.76,301259.0,29.525,29.5539,29.4674,29.5346,301259.0
2022-10-04 15:45:00,30.76,30.81,30.73,30.78,319639.0,29.5346,29.5827,29.5058,29.5539,319639.0
2022-10-04 15:50:00,30.78,30.82,30.74,30.8,469871.0,29.5539,29.5923,29.5154,29.5731,469871.0
2022-10-04 15:55:00,30.79,30.82,30.72,30.81,764583.0,29.5635,29.5923,29.4962,29.5827,764583.0
2022-10-05 09:30:00,30.0,30.14,29.91,30.11,422253.0,28.8049,28.9393,28.7185,28.9105,422253.0
2022-10-05 09:35:00,30.09,30.29,30.0,30.02,340084.0,28.8913,29.0834,28.8049,28.8241,340084.0
2022-10-05 09:40:00,30.01,30.04,29.85,29.92,185944.0,28.8145,28.8433,28.6609,28.7281,185944.0
2022-10-05 09:45:00,29.92,30.11,29.9,29.95,397856.0,28.7281,28.9105,28.7089,28.7569,397856.0
2022-10-05 09:50:00,29.94,30.11,29.88,30.07,188727.0,28.7473,28.9105,28.6897,28.8721,188727.0
2022-10-05 09:55:00,30.07,30.19,30.07,30.15,125039.0,28.8721,28.9874,28.8721,28.9489,125039.0
2022-10-05 10:00:00,30.13,30.14,29.68,29.71,305988.0,28.9297,28.9393,28.4977,28.5265,305988.0
2022-10-05 10:05:00,29.7,29.82,29.64,29.79,100838.0,28.5169,28.6321,28.4593,28.6033,100838.0
2022-10-05 10:10:00,29.78,29.89,29.7,29.77,379885.0,28.5937,28.6993,28.5169,28.5841,379885.0
2022-10-05 10:15:00,29.75,29.87,29.71,29.73,109285.0,28.5649,28.6801,28.5265,28.5457,109285.0
2022-10-05 10:20:00,29.73,29.8,29.67,29.68,126583.0,28.5457,28.6129,28.4881,28.4977,126583.0
2022-10-05 10:25:00,29.67,29.7,29.59,29.65,150073.0,28.4881,28.5169,28.4113,28.4689,150073.0
2022-10-05 10:30:00,29.64,29.7,29.6,29.62,90413.0,28.4593,28.5169,28.4209,28.4401,90413.0
2022-10-05 10:35:00,29.62,29.71,29.61,29.7,72895.0,28.4401,28.5265,28.4305,28.5169,72895.0
2022-10-05 10:40:00,29.7,29.76,29.65,29.68,93564.0,28.5169,28.5745,28.4689,28.4977,93564.0
2022-10-05 10:45:00,29.68,29.73,29.65,29.69,58376.0,28.4977,28.5457,28.4689,28.5073,58376.0
2022-10-05 10:50:00,29.68,29.72,29.65,29.71,63781.0,28.4977,28.5361,28.4689,28.5265,63781.0
2022-10-05 10:55:00,29.71,29.71,29.62,29.65,114050.0,28.5265,28.5265,28.4401,28.4689,114050.0
2022-10-05 11:00:00,29.65,29.8,29.64,29.78,141639.0,28.4689,28.6129,28.4593,28.5937,141639.0
2022-10-05 11:05:00,29.78,29.79,29.69,29.7,48750.0,28.5937,28.6033,28.5073,28.5169,48750.0
2022-10-05 11:10:00,29.7,29.74,29.68,29.7,61975.0,28.5169,28.5553,28.4977,28.5169,61975.0
2022-10-05 11:15:00,29.7,29.72,29.64,29.71,58292.0,28.5169,28.5361,28.4593,28.5265,58292.0
2022-10-05 11:20:00,29.71,29.76,29.68,29.75,100904.0,28.5265,28.5745,28.4977,28.5649,100904.0
2022-10-05 11:25:00,29.75,29.82,29.72,29.82,109517.0,28.5649,28.6321,28.5361,28.6321,109517.0
2022-10-05 11:30:00,29.81,29.83,29.74,29.8,95044.0,28.6225,28.6417,28.5553,28.6129,95044.0
2022-10-05 11:35:00,29.8,29.98,29.79,29.95,80555.0,28.6129,28.7857,28.6033,28.7569,80555.0
2022-10-05 11:40:00,29.96,29.97,29.88,29.9,47095.0,28.7665,28.7761,28.6897,28.7089,47095.0
2022-10-05 11:45:00,29.89,29.91,29.81,29.83,62340.0,28.6993,28.7185,28.6225,28.6417,62340.0
2022-10-05 11:50:00,29.82,29.83,29.76,29.82,60242.0,28.6321,28.6417,28.5745,28.6321,60242.0
2022-10-05 11:55:00,29.82,29.88,29.81,29.87,62244.0,28.6321,28.6897,28.6225,28.6801,62244.0
2022-10-05 12:00:00,29.88,29.9,29.8,29.83,103257.0,28.6897,28.7089,28.6129,28.6417,103257.0
2022-10-05 12:05:00,29.83,30.05,29.83,30.03,330777.0,28.6417,28.8529,28.6417,28.8337,330777.0
2022-10-05 12:10:00,30.02,30.19,29.99,30.17,264237.0,28.8241,28.9874,28.7953,28.9682,264237.0
2022-10-05 12:15:00,30.16,30.27,30.14,30.25,111377.0,28.9585,29.0642,28.9393,29.045,111377.0
2022-10-05 12:20:00,30.24,30.25,30.15,30.18,64521.0,29.0354,29.045,28.9489,28.9778,64521.0
2022-10-05 12:25:00,30.18,30.19,30.09,30.14,58943.0,28.9778,28.9874,28.8913,28.9393,58943.0
2022-10-05 12:30:00,30.14,30.19,30.12,30.14,56558.0,28.9393,28.9874,28.9201,28.9393,56558.0
2022-10-05 12:35:00,30.13,30.19,30.11,30.17,54544.0,28.9297,28.9874,28.9105,28.9682,54544.0
2022-10-05 12:40:00,30.17,30.18,30.12,30.16,49325.0,28.9682,28.9778,28.9201,28.9585,49325.0
2022-10-05 12:45:00,30.15,30.29,30.13,30.29,89289.0,28.9489,29.0834,28.9297,29.0834,89289.0
2022-10-05 12:50:00,30.29,30.32,30.27,30.29,67600.0,29.0834,29.1122,29.0642,29.0834,67600.0
2022-10-05 12:55:00,30.29,30.29,30.23,30.24,67245.0,29.0834,29.0834,29.0258,29.0354,67245.0
2022-10-05 13:00:00,30.24,30.33,30.22,30.3,64673.0,29.0354,29.1218,29.0162,29.093,64673.0
2022-10-05 13:05:00,30.3,30.38,30.29,30.34,57066.0,29.093,29.1698,29.0834,29.1314,57066.0
2022-10-05 13:10:00,30.34,30.4,30.31,30.4,60808.0,29.1314,29.189,29.1026,29.189,60808.0
2022-10-05 13:15:00,30.39,30.48,30.38,30.48,77450.0,29.1794,29.2658,29.1698,29.2658,77450.0
2022-10-05 13:20:00,30.48,30.62,30.47,30.52,304233.0,29.2658,29.4002,29.2562,29.3042,304233.0
2022-10-05 13:25:00,30.51,30.52,30.36,30.39,60878.0,29.2946,29.3042,29.1506,29.1794,60878.0
2022-10-05 13:30:00,30.38,30.44,30.37,30.4,127380.0,29.1698,29.2274,29.1602,29.189,127380.0
2022-10-05 13:35:00,30.4,30.42,30.37,30.42,46977.0,29.189,29.2082,29.1602,29.2082,46977.0
2022-10-05 13:40:00,30.42,30.43,30.33,30.35,52157.0,29.2082,29.2178,29.1218,29.141,52157.0
2022-10-05 13:45:00,30.35,30.41,30.32,30.38,51359.0,29.141,29.1986,29.1122,29.1698,51359.0
2022-10-05 13:50:00,30.39,30.4,30.32,30.36,42555.0,29.1794,29.189,29.1122,29.1506,42555.0
2022-10-05 13:55:00,30.36,30.41,30.32,30.34,44471.0,29.1506,29.1986,29.1122,29.1314,44471.0
2022-10-05 14:00:00,30.33,30.43,30.31,30.41,69957.0,29.1218,29.2178,29.1026,29.1986,69957.0
2022-10-05 14:05:00,30.42,30.49,30.37,30.4,207814.0,29.2082,29.2754,29.1602,29.189,207814.0
2022-10-05 14:10:00,30.4,30.49,30.39,30.45,168831.0,29.189,29.2754,29.1794,29.237,168831.0
2022-10-05 14:15:00,30.46,30.48,30.39,30.47,76936.0,29.2466,29.2658,29.1794,29.2562,76936.0
2022-10-05 14:20:00,30.47,30.48,30.42,30.47,71192.0,29.2562,29.2658,29.2082,29.2562,71192.0
2022-10-05 14:25:00,30.47,30.5,30.41,30.49,101949.0,29.2562,29.285,29.1986,29.2754,101949.0
2022-10-05 14:30:00,30.5,30.52,30.45,30.46,43291.0,29.285,29.3042,29.237,29.2466,43291.0
2022-10-05 14:35:00,30.46,30.57,30.45,30.54,75706.0,29.2466,29.3522,29.237,29.3234,75706.0
2022-10-05 14:40:00,30.54,30.6,30.52,30.59,82711.0,29.3234,29.381,29.3042,29.3714,82711.0
2022-10-05 14:45:00,30.58,30.65,30.58,30.6,109103.0,29.3618,29.429,29.3618,29.381,109103.0
2022-10-05 14:50:00,30.6,30.67,30.56,30.62,89321.0,29.381,29.4482,29.3426,29.4002,89321.0
2022-10-05 14:55:00,30.63,30.68,30.61,30.67,106401.0,29.4098,29.4578,29.3906,29.4482,106401.0
2022-10-05 15:00:00,30.67,30.74,30.67,30.69,132234.0,29.4482,29.5154,29.4482,29.4674,132234.0
2022-10-05 15:05:00,30.7,30.7,30.64,30.7,111642.0,29.477,29.477,29.4194,29.477,111642.0
2022-10-05 15:10:00,30.7,30.75,30.66,30.73,117566.0,29.477,29.525,29.4386,29.5058,117566.0
2022-10-05 15:15:00,30.73,30.77,30.7,30.74,107317.0,29.5058,29.5442,29.477,29.5154,107317.0
2022-10-05 15:20:00,30.75,30.75,30.65,30.68,120905.0,29.525,29.525,29.429,29.4578,120905.0
2022-10-05 15:25:00,30.68,30.69,30.62,30.64,92912.0,29.4578,29.4674,29.4002,29.4194,92912.0
2022-10-05 15:30:00,30.63,30.7,30.63,30.67,88818.0,29.4098,29.477,29.4098,29.4482,88818.0
2022-10-05 15:35:00,30.68,30.71,30.64,30.67,199158.0,29.4578,29.4866,29.4194,29.4482,199158.0
2022-10-05 15:40:00,30.66,30.71,30.65,30.71,122188.0,29.4386,29.4866,29.429,29.4866,122188.0
2022-10-05 15:45:00,30.7,30.75,30.65,30.66,209751.0,29.477,29.525,29.429,29.4386,209751.0
2022-10-05 15:50:00,30.66,30.67,30.48,30.51,314856.0,29.4386,29.4482,29.2658,29.2946,314856.0
2022-10-05 15:55:00,30.51,30.54,30.46,30.52,661210.0,29.2946,29.3234,29.2466,29.3042,661210.0
2022-10-06 09:30:00,29.7,30.03,29.56,29.87,528268.0,28.5169,28.8337,28.3825,28.6801,528268.0
2022-10-06 09:35:00,29.86,29.97,29.66,29.93,468470.0,28.6705,28.7761,28.4785,28.7377,468470.0
2022-10-06 09:40:00,29.93,30.09,29.89,30.03,281974.0,28.7377,28.8913,28.6993,28.8337,281974.0
2022-10-06 09:45:00,30.03,30.06,29.77,29.82,372506.0,28.8337,28.8625,28.5841,28.6321,372506.0
2022-10-06 09:50:00,29.82,30.03,29.8,29.99,406875.0,28.6321,28.8337,28.6129,28.7953,406875.0
2022-10-06 09:55:00,29.99,30.0,29.8,29.84,313581.0,28.7953,28.8049,28.6129,28.6513,313581.0
2022-10-06 10:00:00,29.84,29.87,29.64,29.78,418728.0,28.6513,28.6801,28.4593,28.5937,418728.0
2022-10-06 10:05:00,29.77,29.78,29.56,29.63,195101.0,28.5841,28.5937,28.3825,28.4497,195101.0
2022-10-06 10:10:00,29.63,29.64,29.51,29.58,225111.0,28.4497,28.4593,28.3344,28.4017,225111.0
2022-10-06 10:15:00,29.57,29.59,29.5,29.59,148687.0,28.3921,28.4113,28.3248,28.4113,148687.0
2022-10-06 10:20:00,29.6,29.61,29.43,29.49,157677.0,28.4209,28.4305,28.2576,28.3152,157677.0
2022-10-06 10:25:00,29.49,29.54,29.32,29.34,191429.0,28.3152,28.3632,28.152,28.1712,191429.0
2022-10-06 10:30:00,29.34,29.41,29.27,29.33,181919.0,28.1712,28.2384,28.104,28.1616,181919.0
2022-10-06 10:35:00,29.34,29.43,29.3,29.42,196040.0,28.1712,28.2576,28.1328,28.248,196040.0
2022-10-06 10:40:00,29.41,29.58,29.4,29.51,132510.0,28.2384,28.4017,28.2288,28.3344,132510.0
2022-10-06 10:45:00,29.5,29.64,29.42,29.63,178210.0,28.3248,28.4593,28.248,28.4497,178210.0
2022-10-06 10:50:00,29.62,29.67,29.57,29.67,147568.0,28.4401,28.4881,28.3921,28.4881,147568.0
2022-10-06 10:55:00,29.67,29.68,29.57,29.64,154569.0,28.4881,28.4977,28.3921,28.4593,154569.0
2022-10-06 11:00:00,29.64,29.67,29.5,29.52,123772.0,28.4593,28.4881,28.3248,28.344,123772.0
2022-10-06 11:05:00,29.52,29.58,29.5,29.51,99236.0,28.344,28.4017,28.3248,28.3344,99236.0
2022-10-06 11:10:00,29.52,29.58,29.46,29.47,180524.0,28.344,28.4017,28.2864,28.296,180524.0
2022-10-06 11:15:00,29.48,29.58,29.43,29.57,132564.0,28.3056,28.4017,28.2576,28.3921,132564.0
2022-10-06 11:20:00,29.57,29.69,29.54,29.66,268210.0,28.3921,28.5073,28.3632,28.4785,268210.0
2022-10-06 11:25:00,29.67,29.68,29.61,29.64,101585.0,28.4881,28.4977,28.4305,28.4593,101585.0
2022-10-06 11:30:00,29.64,29.65,29.53,29.62,96358.0,28.4593,28.4689,28.3536,28.4401,96358.0
2022-10-06 11:35:00,29.62,29.69,29.51,29.54,110606.0,28.4401,28.5073,28.3344,28.3632,110606.0
2022-10-06 11:40:00,29.54,29.59,29.5,29.55,81227.0,28.3632,28.4113,28.3248,28.3728,81227.0
2022-10-06 11:45:00,29.55,29.62,29.46,29.61,294954.0,28.3728,28.4401,28.2864,28.4305,294954.0
2022-10-06 11:50:00,29.6,29.67,29.57,29.62,89713.0,28.4209,28.4881,28.3921,28.4401,89713.0
2022-10-06 11:55:00,29.63,29.64,29.38,29.42,176650.0,28.4497,28.4593,28.2096,28.248,176650.0
2022-10-06 12:00:00,29.41,29.41,29.28,29.34,228827.0,28.2384,28.2384,28.1136,28.1712,228827.0
2022-10-06 12:05:00,29.34,29.38,29.27,29.3,149212.0,28.1712,28.2096,28.104,28.1328,149212.0
2022-10-06 12:10:00,29.3,29.36,29.25,29.29,142366.0,28.1328,28.1904,28.0848,28.1232,142366.0
2022-10-06 12:15:00,29.29,29.32,29.23,29.3,136499.0,28.1232,28.152,28.0656,28.1328,136499.0
2022-10-06 12:20:00,29.3,29.44,29.3,29.44,103607.0,28.1328,28.2672,28.1328,28.2672,103607.0
2022-10-06 12:25:00,29.45,29.53,29.44,29.51,119183.0,28.2768,28.3536,28.2672,28.3344,119183.0
2022-10-06 12:30:00,29.51,29.58,29.47,29.57,70739.0,28.3344,28.4017,28.296,28.3921,70739.0
2022-10-06 12:35:00,29.57,29.59,29.54,29.58,68189.0,28.3921,28.4113,28.3632,28.4017,68189.0
2022-10-06 12:40:00,29.58,29.65,29.55,29.65,62617.0,28.4017,28.4689,28.3728,28.4689,62617.0
2022-10-06 12:45:00,29.65,29.75,29.64,29.72,215838.0,28.4689,28.5649,28.4593,28.5361,215838.0
2022-10-06 12:50:00,29.73,29.74,29.65,29.66,111227.0,28.5457,28.5553,28.4689,28.4785,111227.0
2022-10-06 12:55:00,29.66,29.67,29.61,29.66,236368.0,28.4785,28.4881,28.4305,28.4785,236368.0
2022-10-06 13:00:00,29.66,29.75,29.65,29.66,289419.0,28.4785,28.5649,28.4689,28.4785,289419.0
2022-10-06 13:05:00,29.67,29.72,29.58,29.62,125739.0,28.4881,28.5361,28.4017,28.4401,125739.0
2022-10-06 13:10:00,29.6,29.71,29.6,29.7,98880.0,28.4209,28.5265,28.4209,28.5169,98880.0
2022-10-06 13:15:00,29.7,29.73,29.7,29.72,69208.0,28.5169,28.5457,28.5169,28.5361,69208.0
2022-10-06 13:20:00,29.72,29.78,29.72,29.75,121101.0,28.5361,28.5937,28.5361,28.5649,121101.0
2022-10-06 13:25:00,29.75,29.77,29.69,29.77,65244.0,28.5649,28.5841,28.5073,28.5841,65244.0
2022-10-06 13:30:00,29.77,29.77,29.66,29.69,102924.0,28.5841,28.5841,28.4785,28.5073,102924.0
2022-10-06 13:35:00,29.69,29.7,29.63,29.69,91974.0,28.5073,28.5169,28.4497,28.5073,91974.0
2022-10-06 13:40:00,29.69,29.79,29.69,29.79,60393.0,28.5073,28.6033,28.5073,28.6033,60393.0
2022-10-06 13:45:00,29.78,29.8,29.75,29.79,64908.0,28.5937,28.6129,28.5649,28.6033,64908.0
2022-10-06 13:50:00,29.78,29.8,29.74,29.77,51829.0,28.5937,28.6129,28.5553,28.5841,51829.0
2022-10-06 13:55:00,29.77,29.8,29.73,29.74,71671.0,28.5841,28.6129,28.5457,28.5553,71671.0
2022-10-06 14:00:00,29.74,29.76,29.67,29.72,141982.0,28.5553,28.5745,28.4881,28.5361,141982.0
2022-10-06 14:05:00,29.72,29.77,29.7,29.76,167183.0,28.5361,28.5841,28.5169,28.5745,167183.0
2022-10-06 14:10:00,29.76,29.81,29.7,29.78,99009.0,28.5745,28.6225,28.5169,28.5937,99009.0
2022-10-06 14:15:00,29.78,29.78,29.69,29.7,93400.0,28.5937,28.5937,28.5073,28.5169,93400.0
2022-10-06 14:20:00,29.7,29.71,29.63,29.64,124272.0,28.5169,28.5265,28.4497,28.4593,124272.0
2022-10-06 14:25:00,29.65,29.71,29.64,29.68,109765.0,28.4689,28.5265,28.4593,28.4977,109765.0
2022-10-06 14:30:00,29.68,29.78,29.67,29.7,129906.0,28.4977,28.5937,28.4881,28.5169,129906.0
2022-10-06 14:35:00,29.7,29.8,29.69,29.79,79446.0,28.5169,28.6129,28.5073,28.6033,79446.0
2022-10-06 14:40:00,29.79,29.82,29.73,29.74,143935.0,28.6033,28.6321,28.5457,28.5553,143935.0
2022-10-06 14:45:00,29.73,29.73,29.66,29.68,115602.0,28.5457,28.5457,28.4785,28.4977,115602.0
2022-10-06 14:50:00,29.67,29.76,29.63,29.74,180286.0,28.4881,28.5745,28.4497,28.5553,180286.0
2022-10-06 14:55:00,29.75,29.79,29.74,29.77,95452.0,28.5649,28.6033,28.5553,28.5841,95452.0
2022-10-06 15:00:00,29.77,29.8,29.73,29.79,95797.0,28.5841,28.6129,28.5457,28.6033,95797.0
2022-10-06 15:05:00,29.79,29.81,29.75,29.81,83222.0,28.6033,28.6225,28.5649,28.6225,83222.0
2022-10-06 15:10:00,29.8,29.82,29.71,29.78,79878.0,28.6129,28.6321,28.5265,28.5937,79878.0
2022-10-06 15:15:00,29.78,29.8,29.71,29.73,106331.0,28.5937,28.6129,28.5265,28.5457,106331.0
2022-10-06 15:20:00,29.72,29.79,29.71,29.77,132501.0,28.5361,28.6033,28.5265,28.5841,132501.0
2022-10-06 15:25:00,29.78,29.84,29.77,29.82,91497.0,28.5937,28.6513,28.5841,28.6321,91497.0
2022-10-06 15:30:00,29.81,29.82,29.76,29.78,135483.0,28.6225,28.6321,28.5745,28.5937,135483.0
2022-10-06 15:35:00,29.78,29.86,29.76,29.84,138593.0,28.5937,28.6705,28.5745,28.6513,138593.0
2022-10-06 15:40:00,29.83,29.83,29.78,29.83,136029.0,28.6417,28.6417,28.5937,28.6417,136029.0
2022-10-06 15:45:00,29.82,29.85,29.76,29.77,325686.0,28.6321,28.6609,28.5745,28.5841,325686.0
2022-10-06 15:50:00,29.77,29.83,29.77,29.81,353367.0,28.5841,28.6417,28.5841,28.6225,353367.0
2022-10-06 15:55:00,29.81,29.86,29.79,29.82,819272.0,28.6225,28.6705,28.6033,28.6321,819272.0
2022-10-07 09:30:00,29.4,29.67,29.19,29.55,362693.0,28.2288,28.4881,28.0272,28.3728,362693.0
2022-10-07 09:35:00,29.56,29.59,29.41,29.55,154937.0,28.3825,28.4113,28.2384,28.3728,154937.0
2022-10-07 09:40:00,29.55,29.85,29.51,29.54,347808.0,28.3728,28.6609,28.3344,28.3632,347808.0
2022-10-07 09:45:00,29.54,29.64,29.33,29.36,229653.0,28.3632,28.4593,28.1616,28.1904,229653.0
2022-10-07 09:50:00,29.35,29.39,29.23,29.35,170252.0,28.1808,28.2192,28.0656,28.1808,170252.0
2022-10-07 09:55:00,29.34,29.41,29.15,29.17,197732.0,28.1712,28.2384,27.9888,28.008,197732.0
2022-10-07 10:00:00,29.17,29.22,29.0,29.02,331044.0,28.008,28.056,27.8448,27.864,331044.0
2022-10-07 10:05:00,29.03,29.13,29.01,29.09,140107.0,27.8736,27.9696,27.8544,27.9312,140107.0
2022-10-07 10:10:00,29.08,29.18,29.04,29.07,143897.0,27.9216,28.0176,27.8832,27.912,143897.0
2022-10-07 10:15:00,29.07,29.26,29.06,29.24,170599.0,27.912,28.0944,27.9024,28.0752,170599.0
2022-10-07 10:20:00,29.24,29.34,29.18,29.25,98746.0,28.0752,28.1712,28.0176,28.0848,98746.0
2022-10-07 10:25:00,29.25,29.29,29.16,29.18,134544.0,28.0848,28.1232,27.9984,28.0176,134544.0
2022-10-07 10:30:00,29.19,29.24,29.12,29.17,164928.0,28.0272,28.0752,27.96,28.008,164928.0
2022-10-07 10:35:00,29.16,29.17,29.08,29.15,145764.0,27.9984,28.008,27.9216,27.9888,145764.0
2022-10-07 10:40:00,29.16,29.36,29.16,29.35,106454.0,27.9984,28.1904,27.9984,28.1808,106454.0
2022-10-07 10:45:00,29.35,29.55,29.35,29.54,151402.0,28.1808,28.3728,28.1808,28.3632,151402.0
2022-10-07 10:50:00,29.54,29.61,29.44,29.58,130634.0,28.3632,28.4305,28.2672,28.4017,130634.0
2022-10-07 10:55:00,29.58,29.62,29.48,29.5,134221.0,28.4017,28.4401,28.3056,28.3248,134221.0
2022-10-07 11:00:00,29.5,29.64,29.5,29.63,132346.0,28.3248,28.4593,28.3248,28.4497,132346.0
2022-10-07 11:05:00,29.63,29.63,29.46,29.47,133005.0,28.4497,28.4497,28.2864,28.296,133005.0
2022-10-07 11:10:00,29.46,29.55,29.4,29.42,124146.0,28.2864,28.3728,28.2288,28.248,124146.0
2022-10-07 11:15:00,29.42,29.43,29.3,29.31,95949.0,28.248,28.2576,28.1328,28.1424,95949.0
2022-10-07 11:20:00,29.3,29.34,29.26,29.3,74359.0,28.1328,28.1712,28.0944,28.1328,74359.0
2022-10-07 11:25:00,29.3,29.38,29.27,29.36,88195.0,28.1328,28.2096,28.104,28.1904,88195.0
2022-10-07 11:30:00,29.37,29.39,29.24,29.27,86846.0,28.2,28.2192,28.0752,28.104,86846.0
2022-10-07 11:35:00,29.26,29.39,29.25,29.36,95003.0,28.0944,28.2192,28.0848,28.1904,95003.0
2022-10-07 11:40:00,29.35,29.39,29.3,29.35,109589.0,28.1808,28.2192,28.1328,28.1808,109589.0
2022-10-07 11:45:00,29.34,29.35,29.25,29.26,77070.0,28.1712,28.1808,28.0848,28.0944,77070.0
2022-10-07 11:50:00,29.26,29.33,29.23,29.29,72678.0,28.0944,28.1616,28.0656,28.1232,72678.0
2022-10-07 11:55:00,29.3,29.36,29.29,29.34,59499.0,28.1328,28.1904,28.1232,28.1712,59499.0
2022-10-07 12:00:00,29.34,29.42,29.31,29.41,89673.0,28.1712,28.248,28.1424,28.2384,89673.0
2022-10-07 12:05:00,29.41,29.44,29.33,29.36,95313.0,28.2384,28.2672,28.1616,28.1904,95313.0
2022-10-07 12:10:00,29.37,29.47,29.36,29.43,83214.0,28.2,28.296,28.1904,28.2576,83214.0
2022-10-07 12:15:00,29.43,29.45,29.4,29.43,60303.0,28.2576,28.2768,28.2288,28.2576,60303.0
2022-10-07 12:20:00,29.43,29.44,29.28,29.29,95214.0,28.2576,28.2672,28.1136,28.1232,95214.0
2022-10-07 12:25:00,29.29,29.3,29.25,29.27,67722.0,28.1232,28.1328,28.0848,28.104,67722.0
2022-10-07 12:30:00,29.27,29.27,29.19,29.21,120292.0,28.104,28.104,28.0272,28.0464,120292.0
2022-10-07 12:35:00,29.22,29.22,29.14,29.17,82824.0,28.056,28.056,27.9792,28.008,82824.0
2022-10-07 12:40:00,29.17,29.2,29.13,29.18,100322.0,28.008,28.0368,27.9696,28.0176,100322.0
2022-10-07 12:45:00,29.18,29.18,29.11,29.12,65419.0,28.0176,28.0176,27.9504,27.96,65419.0
2022-10-07 12:50:00,29.13,29.19,29.11,29.16,68372.0,27.9696,28.0272,27.9504,27.9984,68372.0
2022-10-07 12:55:00,29.16,29.22,29.15,29.21,73646.0,27.9984,28.056,27.9888,28.0464,73646.0
2022-10-07 13:00:00,29.21,29.22,29.13,29.16,79039.0,28.0464,28.056,27.9696,27.9984,79039.0
2022-10-07 13:05:00,29.16,29.17,29.12,29.14,54833.0,27.9984,28.008,27.96,27.9792,54833.0
2022-10-07 13:10:00,29.14,29.24,29.11,29.24,60463.0,27.9792,28.0752,27.9504,28.0752,60463.0
2022-10-07 13:15:00,29.23,29.27,29.2,29.27,60778.0,28.0656,28.104,28.0368,28.104,60778.0
2022-10-07 13:20:00,29.27,29.27,29.18,29.2,86680.0,28.104,28.104,28.0176,28.0368,86680.0
2022-10-07 13:25:00,29.2,29.23,29.16,29.19,60514.0,28.0368,28.0656,27.9984,28.0272,60514.0
2022-10-07 13:30:00,29.19,29.21,29.15,29.2,55102.0,28.0272,28.0464,27.9888,28.0368,55102.0
2022-10-07 13:35:00,29.19,29.19,29.14,29.18,64026.0,28.0272,28.0272,27.9792,28.0176,64026.0
2022-10-07 13:40:00,29.18,29.24,29.17,29.21,158342.0,28.0176,28.0752,28.008,28.0464,158342.0
2022-10-07 13:45:00,29.21,29.22,29.16,29.18,62333.0,28.0464,28.056,27.9984,28.0176,62333.0
2022-10-07 13:50:00,29.17,29.17,29.09,29.1,59821.0,28.008,28.008,27.9312,27.9408,59821.0
2022-10-07 13:55:00,29.1,29.14,29.01,29.01,59500.0,27.9408,27.9792,27.8544,27.8544,59500.0
2022-10-07 14:00:00,29.01,29.03,28.97,28.98,93559.0,27.8544,27.8736,27.816,27.8256,93559.0
2022-10-07 14:05:00,28.98,29.02,28.95,28.98,51997.0,27.8256,27.864,27.7968,27.8256,51997.0
2022-10-07 14:10:00,28.97,29.0,28.91,29.0,133708.0,27.816,27.8448,27.7583,27.8448,133708.0
2022-10-07 14:15:00,28.99,29.02,28.94,28.97,58954.0,27.8352,27.864,27.7871,27.816,58954.0
2022-10-07 14:20:00,28.97,29.0,28.94,28.96,80448.0,27.816,27.8448,27.7871,27.8064,80448.0
2022-10-07 14:25:00,28.97,29.0,28.93,28.94,95345.0,27.816,27.8448,27.7775,27.7871,95345.0
2022-10-07 14:30:00,28.94,28.97,28.93,28.97,51436.0,27.7871,27.816,27.7775,27.816,51436.0
2022-10-07 14:35:00,28.97,29.04,28.96,29.03,76924.0,27.816,27.8832,27.8064,27.8736,76924.0
2022-10-07 14:40:00,29.02,29.04,28.96,28.97,55505.0,27.864,27.8832,27.8064,27.816,55505.0
2022-10-07 14:45:00,28.96,28.99,28.94,28.97,65867.0,27.8064,27.8352,27.7871,27.816,65867.0
2022-10-07 14:50:00,28.98,29.0,28.96,28.96,57592.0,27.8256,27.8448,27.8064,27.8064,57592.0
2022-10-07 14:55:00,28.98,28.98,28.92,28.94,87472.0,27.8256,27.8256,27.7679,27.7871,87472.0
2022-10-07 15:00:00,28.93,29.01,28.92,29.01,94138.0,27.7775,27.8544,27.7679,27.8544,94138.0
2022-10-07 15:05:00,29.01,29.02,28.97,29.0,117855.0,27.8544,27.864,27.816,27.8448,117855.0
2022-10-07 15:10:00,28.99,29.01,28.91,28.92,112215.0,27.8352,27.8544,27.7583,27.7679,112215.0
2022-10-07 15:15:00,28.92,28.95,28.89,28.91,101250.0,27.7679,27.7968,27.7391,27.7583,101250.0
2022-10-07 15:20:00,28.91,28.92,28.83,28.86,108612.0,27.7583,27.7679,27.6815,27.7103,108612.0
2022-10-07 15:25:00,28.86,28.87,28.8,28.82,118640.0,27.7103,27.7199,27.6527,27.6719,118640.0
2022-10-07 15:30:00,28.82,28.82,28.76,28.77,212768.0,27.6719,27.6719,27.6143,27.6239,212768.0
2022-10-07 15:35:00,28.78,28.86,28.77,28.86,180883.0,27.6335,27.7103,27.6239,27.7103,180883.0
2022-10-07 15:40:00,28.86,28.94,28.83,28.91,216397.0,27.7103,27.7871,27.6815,27.7583,216397.0
2022-10-07 15:45:00,28.9,28.91,28.8,28.82,248194.0,27.7487,27.7583,27.6527,27.6719,248194.0
2022-10-07 15:50:00,28.82,28.91,28.82,28.9,356096.0,27.6719,27.7583,27.6719,27.7487,356096.0
2022-10-07 15:55:00,28.89,29.01,28.84,28.95,929316.0,27.7391,27.8544,27.6911,27.7968,929316.0
2022-10-10 09:30:00,29.34,29.72,29.18,29.67,505140.0,28.1712,28.5361,28.0176,28.4881,505140.0
2022-10-10 09:35:00,29.66,29.84,29.55,29.74,336470.0,28.4785,28.6513,28.3728,28.5553,336470.0
2022-10-10 09:40:00,29.73,29.96,29.69,29.91,356649.0,28.5457,28.7665,28.5073,28.7185,356649.0
2022-10-10 09:45:00,29.92,30.11,29.86,29.98,333131.0,28.7281,28.9105,28.6705,28.7857,333131.0
2022-10-10 09:50:00,29.98,30.01,29.72,29.75,183190.0,28.7857,28.8145,28.5361,28.5649,183190.0
2022-10-10 09:55:00,29.76,29.85,29.69,29.71,194339.0,28.5745,28.6609,28.5073,28.5265,194339.0
2022-10-10 10:00:00,29.7,29.75,29.63,29.7,171052.0,28.5169,28.5649,28.4497,28.5169,171052.0
2022-10-10 10:05:00,29.7,29.86,29.66,29.69,162368.0,28.5169,28.6705,28.4785,28.5073,162368.0
2022-10-10 10:10:00,29.68,29.76,29.66,29.74,139286.0,28.4977,28.5745,28.4785,28.5553,139286.0
2022-10-10 10:15:00,29.74,29.96,29.73,29.89,180257.0,28.5553,28.7665,28.5457,28.6993,180257.0
2022-10-10 10:20:00,29.89,29.92,29.69,29.7,123031.0,28.6993,28.7281,28.5073,28.5169,123031.0
2022-10-10 10:25:00,29.7,29.75,29.61,29.72,165733.0,28.5169,28.5649,28.4305,28.5361,165733.0
2022-10-10 10:30:00,29.72,29.8,29.59,29.67,263891.0,28.5361,28.6129,28.4113,28.4881,263891.0
2022-10-10 10:35:00,29.66,29.66,29.46,29.48,293561.0,28.4785,28.4785,28.2864,28.3056,293561.0
2022-10-10 10:40:00,29.47,29.53,29.43,29.46,109002.0,28.296,28.3536,28.2576,28.2864,109002.0
2022-10-10 10:45:00,29.46,29.54,29.43,29.53,140267.0,28.2864,28.3632,28.2576,28.3536,140267.0
2022-10-10 10:50:00,29.53,29.53,29.4,29.42,120651.0,28.3536,28.3536,28.2288,28.248,120651.0
2022-10-10 10:55:00,29.41,29.44,29.36,29.43,111593.0,28.2384,28.2672,28.1904,28.2576,111593.0
2022-10-10 11:00:00,29.42,29.42,29.28,29.3,185917.0,28.248,28.248,28.1136,28.1328,185917.0
2022-10-10 11:05:00,29.3,29.4,29.3,29.4,94489.0,28.1328,28.2288,28.1328,28.2288,94489.0
2022-10-10 11:10:00,29.39,29.51,29.37,29.51,75705.0,28.2192,28.3344,28.2,28.3344,75705.0
2022-10-10 11:15:00,29.51,29.52,29.41,29.43,81268.0,28.3344,28.344,28.2384,28.2576,81268.0
2022-10-10 11:20:00,29.43,29.6,29.42,29.59,84114.0,28.2576,28.4209,28.248,28.4113,84114.0
2022-10-10 11:25:00,29.59,29.59,29.49,29.52,132357.0,28.4113,28.4113,28.3152,28.344,132357.0
2022-10-10 11:30:00,29.52,29.54,29.42,29.46,130649.0,28.344,28.3632,28.248,28.2864,130649.0
2022-10-10 11:35:00,29.46,29.47,29.4,29.45,79825.0,28.2864,28.296,28.2288,28.2768,79825.0
2022-10-10 11:40:00,29.44,29.47,29.37,29.46,67395.0,28.2672,28.296,28.2,28.2864,67395.0
2022-10-10 11:45:00,29.46,29.52,29.42,29.52,78206.0,28.2864,28.344,28.248,28.344,78206.0
2022-10-10 11:50:00,29.52,29.61,29.51,29.58,77863.0,28.344,28.4305,28.3344,28.4017,77863.0
2022-10-10 11:55:00,29.58,29.65,29.57,29.58,94587.0,28.4017,28.4689,28.3921,28.4017,94587.0
2022-10-10 12:00:00,29.59,29.59,29.54,29.55,55424.0,28.4113,28.4113,28.3632,28.3728,55424.0
2022-10-10 12:05:00,29.55,29.58,29.48,29.51,70347.0,28.3728,28.4017,28.3056,28.3344,70347.0
2022-10-10 12:10:00,29.51,29.51,29.43,29.49,39983.0,28.3344,28.3344,28.2576,28.3152,39983.0
2022-10-10 12:15:00,29.49,29.49,29.4,29.41,46821.0,28.3152,28.3152,28.2288,28.2384,46821.0
2022-10-10 12:20:00,29.41,29.42,29.29,29.31,66508.0,28.2384,28.248,28.1232,28.1424,66508.0
2022-10-10 12:25:00,29.3,29.35,29.26,29.28,45321.0,28.1328,28.1808,28.0944,28.1136,45321.0
2022-10-10 12:30:00,29.27,29.31,29.24,29.25,67823.0,28.104,28.1424,28.0752,28.0848,67823.0
2022-10-10 12:35:00,29.24,29.25,29.19,29.22,54199.0,28.0752,28.0848,28.0272,28.056,54199.0
2022-10-10 12:40:00,29.23,29.25,29.21,29.23,34206.0,28.0656,28.0848,28.0464,28.0656,34206.0
2022-10-10 12:45:00,29.23,29.25,29.21,29.22,45787.0,28.0656,28.0848,28.0464,28.056,45787.0
2022-10-10 12:50:00,29.21,29.22,29.14,29.17,61178.0,28.0464,28.056,27.9792,28.008,61178.0
2022-10-10 12:55:00,29.18,29.21,29.13,29.17,127917.0,28.0176,28.0464,27.9696,28.008,127917.0
2022-10-10 13:00:00,29.17,29.19,29.12,29.16,116594.0,28.008,28.0272,27.96,27.9984,116594.0
2022-10-10 13:05:00,29.16,29.2,29.11,29.15,96185.0,27.9984,28.0368,27.9504,27.9888,96185.0
2022-10-10 13:10:00,29.14,29.26,29.12,29.22,114207.0,27.9792,28.0944,27.96,28.056,114207.0
2022-10-10 13:15:00,29.21,29.25,29.15,29.17,68782.0,28.0464,28.0848,27.9888,28.008,68782.0
2022-10-10 13:20:00,29.17,29.21,29.14,29.17,49782.0,28.008,28.0464,27.9792,28.008,49782.0
2022-10-10 13:25:00,29.17,29.23,29.14,29.2,41829.0,28.008,28.0656,27.9792,28.0368,41829.0
2022-10-10 13:30:00,29.19,29.27,29.19,29.21,74561.0,28.0272,28.104,28.0272,28.0464,74561.0
2022-10-10 13:35:00,29.22,29.3,29.21,29.3,47420.0,28.056,28.1328,28.0464,28.1328,47420.0
2022-10-10 13:40:00,29.3,29.32,29.26,29.26,48439.0,28.1328,28.152,28.0944,28.0944,48439.0
2022-10-10 13:45:00,29.26,29.47,29.25,29.44,106803.0,28.0944,28.296,28.0848,28.2672,106803.0
2022-10-10 13:50:00,29.44,29.53,29.42,29.5,119607.0,28.2672,28.3536,28.248,28.3248,119607.0
2022-10-10 13:55:00,29.5,29.52,29.46,29.48,135065.0,28.3248,28.344,28.2864,28.3056,135065.0
2022-10-10 14:00:00,29.49,29.51,29.4,29.42,75597.0,28.3152,28.3344,28.2288,28.248,75597.0
2022-10-10 14:05:00,29.41,29.42,29.35,29.37,73976.0,28.2384,28.248,28.1808,28.2,73976.0
2022-10-10 14:10:00,29.36,29.39,29.33,29.34,91176.0,28.1904,28.2192,28.1616,28.1712,91176.0
2022-10-10 14:15:00,29.34,29.36,29.3,29.34,46354.0,28.1712,28.1904,28.1328,28.1712,46354.0
2022-10-10 14:20:00,29.33,29.39,29.3,29.33,49181.0,28.1616,28.2192,28.1328,28.1616,49181.0
2022-10-10 14:25:00,29.33,29.34,29.26,29.3,93248.0,28.1616,28.1712,28.0944,28.1328,93248.0
2022-10-10 14:30:00,29.29,29.39,29.26,29.36,87844.0,28.1232,28.2192,28.0944,28.1904,87844.0
2022-10-10 14:35:00,29.35,29.39,29.34,29.39,56948.0,28.1808,28.2192,28.1712,28.2192,56948.0
2022-10-10 14:40:00,29.39,29.4,29.34,29.37,91654.0,28.2192,28.2288,28.1712,28.2,91654.0
2022-10-10 14:45:00,29.37,29.39,29.28,29.31,90862.0,28.2,28.2192,28.1136,28.1424,90862.0
2022-10-10 14:50:00,29.32,29.37,29.3,29.35,49016.0,28.152,28.2,28.1328,28.1808,49016.0
2022-10-10 14:55:00,29.35,29.36,29.26,29.29,53827.0,28.1808,28.1904,28.0944,28.1232,53827.0
2022-10-10 15:00:00,29.28,29.35,29.23,29.26,69900.0,28.1136,28.1808,28.0656,28.0944,69900.0
2022-10-10 15:05:00,29.25,29.31,29.22,29.3,68489.0,28.0848,28.1424,28.056,28.1328,68489.0
2022-10-10 15:10:00,29.31,29.37,29.28,29.36,70637.0,28.1424,28.2,28.1136,28.1904,70637.0
2022-10-10 15:15:00,29.36,29.46,29.34,29.44,94779.0,28.1904,28.2864,28.1712,28.2672,94779.0
2022-10-10 15:20:00,29.44,29.45,29.39,29.41,77824.0,28.2672,28.2768,28.2192,28.2384,77824.0
2022-10-10 15:25:00,29.4,29.4,29.26,29.29,85329.0,28.2288,28.2288,28.0944,28.1232,85329.0
2022-10-10 15:30:00,29.29,29.36,29.24,29.35,123373.0,28.1232,28.1904,28.0752,28.1808,123373.0
2022-10-10 15:35:00,29.36,29.43,29.34,29.37,109738.0,28.1904,28.2576,28.1712,28.2,109738.0
2022-10-10 15:40:00,29.38,29.4,29.33,29.34,117988.0,28.2096,28.2288,28.1616,28.1712,117988.0
2022-10-10 15:45:00,29.35,29.41,29.32,29.38,174349.0,28.1808,28.2384,28.152,28.2096,174349.0
2022-10-10 15:50:00,29.38,29.43,29.32,29.42,326401.0,28.2096,28.2576,28.152,28.248,326401.0
2022-10-10 15:55:00,29.41,29.41,29.25,29.26,477953.0,28.2384,28.2384,28.0848,28.0944,477953.0
2022-10-11 09:30:00,28.67,28.81,28.55,28.78,322727.0,27.5279,27.6623,27.4127,27.6335,322727.0
2022-10-11 09:35:00,28.77,29.0,28.69,28.93,256663.0,27.6239,27.8448,27.5471,27.7775,256663.0
2022-10-11 09:40:00,28.9,29.09,28.84,29.06,153450.0,27.7487,27.9312,27.6911,27.9024,153450.0
2022-10-11 09:45:00,29.06,29.26,28.99,29.08,297103.0,27.9024,28.0944,27.8352,27.9216,297103.0
2022-10-11 09:50:00,29.09,29.17,28.71,28.71,206921.0,27.9312,28.008,27.5663,27.5663,206921.0
2022-10-11 09:55:00,28.71,28.74,28.56,28.59,184262.0,27.5663,27.5951,27.4223,27.4511,184262.0
2022-10-11 10:00:00,28.58,28.58,28.33,28.36,238052.0,27.4415,27.4415,27.2014,27.2303,238052.0
2022-10-11 10:05:00,28.36,28.42,28.22,28.38,326893.0,27.2303,27.2879,27.0958,27.2495,326893.0
2022-10-11 10:10:00,28.38,28.59,28.36,28.59,92889.0,27.2495,27.4511,27.2303,27.4511,92889.0
2022-10-11 10:15:00,28.59,28.74,28.53,28.67,167656.0,27.4511,27.5951,27.3935,27.5279,167656.0
2022-10-11 10:20:00,28.67,28.69,28.55,28.67,122615.0,27.5279,27.5471,27.4127,27.5279,122615.0
2022-10-11 10:25:00,28.68,28.82,28.65,28.73,94835.0,27.5375,27.6719,27.5087,27.5855,94835.0
2022-10-11 10:30:00,28.73,28.92,28.63,28.89,140054.0,27.5855,27.7679,27.4895,27.7391,140054.0
2022-10-11 10:35:00,28.89,29.02,28.86,28.98,203343.0,27.7391,27.864,27.7103,27.8256,203343.0
2022-10-11 10:40:00,29.0,29.09,28.98,29.03,193814.0,27.8448,27.9312,27.8256,27.8736,193814.0
2022-10-11 10:45:00,29.03,29.08,28.98,29.01,116226.0,27.8736,27.9216,27.8256,27.8544,116226.0
2022-10-11 10:50:00,29.03,29.13,29.0,29.08,100830.0,27.8736,27.9696,27.8448,27.9216,100830.0
2022-10-11 10:55:00,29.07,29.13,28.97,28.97,71639.0,27.912,27.9696,27.816,27.816,71639.0
2022-10-11 11:00:00,28.97,29.24,28.97,29.22,119155.0,27.816,28.0752,27.816,28.056,119155.0
2022-10-11 11:05:00,29.22,29.25,29.13,29.17,70674.0,28.056,28.0848,27.9696,28.008,70674.0
2022-10-11 11:10:00,29.17,29.22,29.11,29.21,102655.0,28.008,28.056,27.9504,28.0464,102655.0
2022-10-11 11:15:00,29.21,29.3,29.2,29.26,99769.0,28.0464,28.1328,28.0368,28.0944,99769.0
2022-10-11 11:20:00,29.28,29.34,29.26,29.27,68600.0,28.1136,28.1712,28.0944,28.104,68600.0
2022-10-11 11:25:00,29.27,29.36,29.24,29.35,59575.0,28.104,28.1904,28.0752,28.1808,59575.0
2022-10-11 11:30:00,29.35,29.49,29.34,29.45,104698.0,28.1808,28.3152,28.1712,28.2768,104698.0
2022-10-11 11:35:00,29.45,29.61,29.45,29.55,202661.0,28.2768,28.4305,28.2768,28.3728,202661.0
2022-10-11 11:40:00,29.55,29.62,29.52,29.61,138628.0,28.3728,28.4401,28.344,28.4305,138628.0
2022-10-11 11:45:00,29.61,29.66,29.56,29.62,96305.0,28.4305,28.4785,28.3825,28.4401,96305.0
2022-10-11 11:50:00,29.62,29.73,29.61,29.65,306135.0,28.4401,28.5457,28.4305,28.4689,306135.0
2022-10-11 11:55:00,29.65,29.78,29.64,29.78,124577.0,28.4689,28.5937,28.4593,28.5937,124577.0
2022-10-11 12:00:00,29.78,29.83,29.61,29.63,328974.0,28.5937,28.6417,28.4305,28.4497,328974.0
2022-10-11 12:05:00,29.63,29.64,29.52,29.55,156521.0,28.4497,28.4593,28.344,28.3728,156521.0
2022-10-11 12:10:00,29.56,29.66,29.53,29.65,44405.0,28.3825,28.4785,28.3536,28.4689,44405.0
2022-10-11 12:15:00,29.66,29.74,29.62,29.73,69823.0,28.4785,28.5553,28.4401,28.5457,69823.0
2022-10-11 12:20:00,29.74,29.85,29.72,29.83,90406.0,28.5553,28.6609,28.5361,28.6417,90406.0
2022-10-11 12:25:00,29.83,29.85,29.77,29.78,67768.0,28.6417,28.6609,28.5841,28.5937,67768.0
2022-10-11 12:30:00,29.78,29.85,29.78,29.83,47885.0,28.5937,28.6609,28.5937,28.6417,47885.0
2022-10-11 12:35:00,29.83,29.84,29.66,29.75,183367.0,28.6417,28.6513,28.4785,28.5649,183367.0
2022-10-11 12:40:00,29.75,29.83,29.72,29.72,155428.0,28.5649,28.6417,28.5361,28.5361,155428.0
2022-10-11 12:45:00,29.73,29.82,29.71,29.8,109212.0,28.5457,28.6321,28.5265,28.6129,109212.0
2022-10-11 12:50:00,29.81,29.82,29.73,29.77,72057.0,28.6225,28.6321,28.5457,28.5841,72057.0
2022-10-11 12:55:00,29.78,29.83,29.75,29.8,67257.0,28.5937,28.6417,28.5649,28.6129,67257.0
2022-10-11 13:00:00,29.8,29.8,29.74,29.75,54023.0,28.6129,28.6129,28.5553,28.5649,54023.0
2022-10-11 13:05:00,29.75,29.85,29.72,29.84,86635.0,28.5649,28.6609,28.5361,28.6513,86635.0
2022-10-11 13:10:00,29.83,29.84,29.78,29.79,37994.0,28.6417,28.6513,28.5937,28.6033,37994.0
2022-10-11 13:15:00,29.79,29.84,29.74,29.78,69754.0,28.6033,28.6513,28.5553,28.5937,69754.0
2022-10-11 13:20:00,29.78,29.85,29.76,29.85,262672.0,28.5937,28.6609,28.5745,28.6609,262672.0
2022-10-11 13:25:00,29.85,29.86,29.65,29.7,145650.0,28.6609,28.6705,28.4689,28.5169,145650.0
2022-10-11 13:30:00,29.7,29.74,29.63,29.66,78201.0,28.5169,28.5553,28.4497,28.4785,78201.0
2022-10-11 13:35:00,29.66,29.68,29.54,29.55,201881.0,28.4785,28.4977,28.3632,28.3728,201881.0
2022-10-11 13:40:00,29.54,29.58,29.5,29.55,142966.0,28.3632,28.4017,28.3248,28.3728,142966.0
2022-10-11 13:45:00,29.56,29.65,29.55,29.58,83021.0,28.3825,28.4689,28.3728,28.4017,83021.0
2022-10-11 13:50:00,29.57,29.65,29.55,29.63,51221.0,28.3921,28.4689,28.3728,28.4497,51221.0
2022-10-11 13:55:00,29.62,29.63,29.57,29.59,59956.0,28.4401,28.4497,28.3921,28.4113,59956.0
2022-10-11 14:00:00,29.59,29.62,29.54,29.61,57384.0,28.4113,28.4401,28.3632,28.4305,57384.0
2022-10-11 14:05:00,29.61,29.64,29.51,29.53,109149.0,28.4305,28.4593,28.3344,28.3536,109149.0
2022-10-11 14:10:00,29.54,29.54,29.45,29.51,74890.0,28.3632,28.3632,28.2768,28.3344,74890.0
2022-10-11 14:15:00,29.5,29.5,29.39,29.39,81154.0,28.3248,28.3248,28.2192,28.2192,81154.0
2022-10-11 14:20:00,29.39,29.48,29.38,29.48,115989.0,28.2192,28.3056,28.2096,28.3056,115989.0
2022-10-11 14:25:00,29.48,29.52,29.43,29.47,86358.0,28.3056,28.344,28.2576,28.296,86358.0
2022-10-11 14:30:00,29.47,29.53,29.46,29.52,41072.0,28.296,28.3536,28.2864,28.344,41072.0
2022-10-11 14:35:00,29.52,29.52,29.44,29.52,95371.0,28.344,28.344,28.2672,28.344,95371.0
2022-10-11 14:40:00,29.52,29.56,29.43,29.43,51470.0,28.344,28.3825,28.2576,28.2576,51470.0
2022-10-11 14:45:00,29.43,29.44,29.23,29.25,145358.0,28.2576,28.2672,28.0656,28.0848,145358.0
2022-10-11 14:50:00,29.24,29.25,29.13,29.14,110522.0,28.0752,28.0848,27.9696,27.9792,110522.0
2022-10-11 14:55:00,29.13,29.14,28.98,29.0,268766.0,27.9696,27.9792,27.8256,27.8448,268766.0
2022-10-11 15:00:00,28.99,29.01,28.91,28.95,119624.0,27.8352,27.8544,27.7583,27.7968,119624.0
2022-10-11 15:05:00,28.95,29.04,28.93,28.99,153006.0,27.7968,27.8832,27.7775,27.8352,153006.0
2022-10-11 15:10:00,28.99,29.01,28.91,28.96,129289.0,27.8352,27.8544,27.7583,27.8064,129289.0
2022-10-11 15:15:00,28.96,29.01,28.87,28.96,88074.0,27.8064,27.8544,27.7199,27.8064,88074.0
2022-10-11 15:20:00,28.96,29.08,28.95,29.06,108003.0,27.8064,27.9216,27.7968,27.9024,108003.0
2022-10-11 15:25:00,29.07,29.09,28.96,29.01,92995.0,27.912,27.9312,27.8064,27.8544,92995.0
2022-10-11 15:30:00,29.02,29.08,28.96,29.05,115497.0,27.864,27.9216,27.8064,27.8928,115497.0
2022-10-11 15:35:00,29.05,29.18,29.04,29.17,156576.0,27.8928,28.0176,27.8832,28.008,156576.0
2022-10-11 15:40:00,29.16,29.16,29.08,29.16,132766.0,27.9984,27.9984,27.9216,27.9984,132766.0
2022-10-11 15:45:00,29.16,29.19,29.09,29.16,288582.0,27.9984,28.0272,27.9312,27.9984,288582.0
2022-10-11 15:50:00,29.16,29.19,29.04,29.19,528885.0,27.9984,28.0272,27.8832,28.0272,528885.0
2022-10-11 15:55:00,29.19,29.23,29.16,29.17,670007.0,28.0272,28.0656,27.9984,28.008,670007.0
2022-10-12 09:30:00,28.9,28.9,28.44,28.56,296021.0,27.7487,27.7487,27.3071,27.4223,296021.0
2022-10-12 09:35:00,28.55,28.63,28.35,28.52,222840.0,27.4127,27.4895,27.2207,27.3839,222840.0
2022-10-12 09:40:00,28.53,28.68,28.33,28.65,480070.0,27.3935,27.5375,27.2014,27.5087,480070.0
2022-10-12 09:45:00,28.64,28.71,28.37,28.55,384041.0,27.4991,27.5663,27.2399,27.4127,384041.0
2022-10-12 09:50:00,28.54,28.55,28.35,28.41,148145.0,27.4031,27.4127,27.2207,27.2783,148145.0
2022-10-12 09:55:00,28.42,28.47,28.33,28.4,418803.0,27.2879,27.3359,27.2014,27.2687,418803.0
2022-10-12 10:00:00,28.4,28.69,28.37,28.61,394727.0,27.2687,27.5471,27.2399,27.4703,394727.0
2022-10-12 10:05:00,28.63,28.7,28.51,28.6,267037.0,27.4895,27.5567,27.3743,27.4607,267037.0
2022-10-12 10:10:00,28.59,28.62,28.49,28.56,97006.0,27.4511,27.4799,27.3551,27.4223,97006.0
2022-10-12 10:15:00,28.55,28.58,28.49,28.5,145853.0,27.4127,27.4415,27.3551,27.3647,145853.0
2022-10-12 10:20:00,28.49,28.49,28.18,28.19,297656.0,27.3551,27.3551,27.0574,27.067,297656.0
2022-10-12 10:25:00,28.18,28.3,28.16,28.23,283892.0,27.0574,27.1726,27.0382,27.1054,283892.0
2022-10-12 10:30:00,28.23,28.41,28.18,28.38,143665.0,27.1054,27.2783,27.0574,27.2495,143665.0
2022-10-12 10:35:00,28.38,28.41,28.25,28.26,96991.0,27.2495,27.2783,27.1246,27.1342,96991.0
2022-10-12 10:40:00,28.27,28.29,28.16,28.17,92892.0,27.1438,27.163,27.0382,27.0478,92892.0
2022-10-12 10:45:00,28.17,28.26,28.11,28.24,132333.0,27.0478,27.1342,26.9902,27.115,132333.0
2022-10-12 10:50:00,28.23,28.38,28.2,28.37,75626.0,27.1054,27.2495,27.0766,27.2399,75626.0
2022-10-12 10:55:00,28.36,28.38,28.27,28.33,216221.0,27.2303,27.2495,27.1438,27.2014,216221.0
2022-10-12 11:00:00,28.33,28.37,28.27,28.29,109666.0,27.2014,27.2399,27.1438,27.163,109666.0
2022-10-12 11:05:00,28.28,28.33,28.26,28.3,87573.0,27.1534,27.2014,27.1342,27.1726,87573.0
2022-10-12 11:10:00,28.3,28.39,28.29,28.36,95381.0,27.1726,27.2591,27.163,27.2303,95381.0
2022-10-12 11:15:00,28.36,28.69,28.3,28.65,392031.0,27.2303,27.5471,27.1726,27.5087,392031.0
2022-10-12 11:20:00,28.65,28.84,28.58,28.63,524876.0,27.5087,27.6911,27.4415,27.4895,524876.0
2022-10-12 11:25:00,28.63,28.65,28.37,28.51,353688.0,27.4895,27.5087,27.2399,27.3743,353688.0
2022-10-12 11:30:00,28.51,28.52,28.35,28.38,268509.0,27.3743,27.3839,27.2207,27.2495,268509.0
2022-10-12 11:35:00,28.37,28.51,28.36,28.43,130863.0,27.2399,27.3743,27.2303,27.2975,130863.0
2022-10-12 11:40:00,28.44,28.57,28.41,28.53,163949.0,27.3071,27.4319,27.2783,27.3935,163949.0
2022-10-12 11:45:00,28.53,28.57,28.5,28.57,99256.0,27.3935,27.4319,27.3647,27.4319,99256.0
2022-10-12 11:50:00,28.56,28.57,28.51,28.54,108138.0,27.4223,27.4319,27.3743,27.4031,108138.0
2022-10-12 11:55:00,28.54,28.63,28.52,28.61,206366.0,27.4031,27.4895,27.3839,27.4703,206366.0
2022-10-12 12:00:00,28.62,28.68,28.59,28.61,270610.0,27.4799,27.5375,27.4511,27.4703,270610.0
2022-10-12 12:05:00,28.61,28.68,28.5,28.51,159617.0,27.4703,27.5375,27.3647,27.3743,159617.0
2022-10-12 12:10:00,28.51,28.51,28.37,28.44,151803.0,27.3743,27.3743,27.2399,27.3071,151803.0
2022-10-12 12:15:00,28.44,28.49,28.42,28.48,84858.0,27.3071,27.3551,27.2879,27.3455,84858.0
2022-10-12 12:20:00,28.48,28.57,28.46,28.52,122149.0,27.3455,27.4319,27.3263,27.3839,122149.0
2022-10-12 12:25:00,28.51,28.56,28.47,28.51,49786.0,27.3743,27.4223,27.3359,27.3743,49786.0
2022-10-12 12:30:00,28.51,28.52,28.47,28.52,57416.0,27.3743,27.3839,27.3359,27.3839,57416.0
2022-10-12 12:35:00,28.51,28.54,28.46,28.5,39143.0,27.3743,27.4031,27.3263,27.3647,39143.0
2022-10-12 12:40:00,28.49,28.51,28.45,28.46,88471.0,27.3551,27.3743,27.3167,27.3263,88471.0
2022-10-12 12:45:00,28.46,28.55,28.44,28.53,79122.0,27.3263,27.4127,27.3071,27.3935,79122.0
2022-10-12 12:50:00,28.54,28.62,28.53,28.59,69810.0,27.4031,27.4799,27.3935,27.4511,69810.0
2022-10-12 12:55:00,28.59,28.66,28.59,28.63,73472.0,27.4511,27.5183,27.4511,27.4895,73472.0
2022-10-12 13:00:00,28.62,28.67,28.57,28.58,80553.0,27.4799,27.5279,27.4319,27.4415,80553.0
2022-10-12 13:05:00,28.59,28.68,28.58,28.67,53732.0,27.4511,27.5375,27.4415,27.5279,53732.0
2022-10-12 13:10:00,28.66,28.71,28.63,28.67,67979.0,27.5183,27.5663,27.4895,27.5279,67979.0
2022-10-12 13:15:00,28.66,28.66,28.56,28.56,113832.0,27.5183,27.5183,27.4223,27.4223,113832.0
2022-10-12 13:20:00,28.57,28.69,28.56,28.68,100098.0,27.4319,27.5471,27.4223,27.5375,100098.0
2022-10-12 13:25:00,28.68,28.75,28.67,28.71,68819.0,27.5375,27.6047,27.5279,27.5663,68819.0
2022-10-12 13:30:00,28.71,28.74,28.61,28.62,194756.0,27.5663,27.5951,27.4703,27.4799,194756.0
2022-10-12 13:35:00,28.61,28.63,28.57,28.58,90180.0,27.4703,27.4895,27.4319,27.4415,90180.0
2022-10-12 13:40:00,28.59,28.61,28.54,28.59,57801.0,27.4511,27.4703,27.4031,27.4511,57801.0
2022-10-12 13:45:00,28.59,28.62,28.53,28.61,50248.0,27.4511,27.4799,27.3935,27.4703,50248.0
2022-10-12 13:50:00,28.61,28.63,28.58,28.62,49438.0,27.4703,27.4895,27.4415,27.4799,49438.0
2022-10-12 13:55:00,28.62,28.62,28.56,28.62,49173.0,27.4799,27.4799,27.4223,27.4799,49173.0
2022-10-12 14:00:00,28.62,28.74,28.56,28.58,346639.0,27.4799,27.5951,27.4223,27.4415,346639.0
2022-10-12 14:05:00,28.58,28.72,28.52,28.7,304234.0,27.4415,27.5759,27.3839,27.5567,304234.0
2022-10-12 14:10:00,28.7,28.9,28.64,28.83,311436.0,27.5567,27.7487,27.4991,27.6815,311436.0
2022-10-12 14:15:00,28.8,28.84,28.73,28.77,92153.0,27.6527,27.6911,27.5855,27.6239,92153.0
2022-10-12 14:20:00,28.77,28.77,28.66,28.72,89347.0,27.6239,27.6239,27.5183,27.5759,89347.0
2022-10-12 14:25:00,28.73,28.83,28.69,28.8,80442.0,27.5855,27.6815,27.5471,27.6527,80442.0
2022-10-12 14:30:00,28.8,28.83,28.75,28.81,77496.0,27.6527,27.6815,27.6047,27.6623,77496.0
2022-10-12 14:35:00,28.81,28.86,28.81,28.83,61930.0,27.6623,27.7103,27.6623,27.6815,61930.0
2022-10-12 14:40:00,28.85,28.88,28.83,28.85,72998.0,27.7007,27.7295,27.6815,27.7007,72998.0
2022-10-12 14:45:00,28.84,28.94,28.83,28.86,170263.0,27.6911,27.7871,27.6815,27.7103,170263.0
2022-10-12 14:50:00,28.86,28.89,28.8,28.84,197623.0,27.7103,27.7391,27.6527,27.6911,197623.0
2022-10-12 14:55:00,28.83,28.84,28.72,28.74,84459.0,27.6815,27.6911,27.5759,27.5951,84459.0
2022-10-12 15:00:00,28.73,28.78,28.69,28.71,90658.0,27.5855,27.6335,27.5471,27.5663,90658.0
2022-10-12 15:05:00,28.71,28.81,28.7,28.8,72059.0,27.5663,27.6623,27.5567,27.6527,72059.0
2022-10-12 15:10:00,28.8,28.86,28.8,28.85,72956.0,27.6527,27.7103,27.6527,27.7007,72956.0
2022-10-12 15:15:00,28.84,28.91,28.8,28.91,93395.0,27.6911,27.7583,27.6527,27.7583,93395.0
2022-10-12 15:20:00,28.91,28.92,28.85,28.87,109799.0,27.7583,27.7679,27.7007,27.7199,109799.0
2022-10-12 15:25:00,28.87,28.9,28.84,28.87,93492.0,27.7199,27.7487,27.6911,27.7199,93492.0
2022-10-12 15:30:00,28.86,28.89,28.83,28.88,144129.0,27.7103,27.7391,27.6815,27.7295,144129.0
2022-10-12 15:35:00,28.88,28.97,28.86,28.93,117453.0,27.7295,27.816,27.7103,27.7775,117453.0
2022-10-12 15:40:00,28.93,28.95,28.88,28.9,136560.0,27.7775,27.7968,27.7295,27.7487,136560.0
2022-10-12 15:45:00,28.9,28.92,28.84,28.84,188249.0,27.7487,27.7679,27.6911,27.6911,188249.0
2022-10-12 15:50:00,28.84,28.91,28.82,28.91,333501.0,27.6911,27.7583,27.6719,27.7583,333501.0
2022-10-12 15:55:00,28.91,28.91,28.84,28.84,590449.0,27.7583,27.7583,27.6911,27.6911,590449.0
2022-10-13 09:30:00,27.69,27.86,27.56,27.85,420383.0,26.7228,26.8868,26.5973,26.8772,420383.0
2022-10-13 09:35:00,27.85,27.88,27.54,27.61,364675.0,26.8772,26.9061,26.578,26.6456,364675.0
2022-10-13 09:40:00,27.6,27.85,27.5,27.69,259421.0,26.6359,26.8772,26.5394,26.7228,259421.0
2022-10-13 09:45:00,27.69,28.06,27.6,28.05,193654.0,26.7228,27.0799,26.6359,27.0702,193654.0
2022-10-13 09:50:00,28.05,28.39,28.03,28.3,170297.0,27.0702,27.3983,27.0509,27.3115,170297.0
2022-10-13 09:55:00,28.3,28.42,28.14,28.18,197977.0,27.3115,27.4273,27.1571,27.1957,197977.0
2022-10-13 10:00:00,28.18,28.22,28.04,28.12,248002.0,27.1957,27.2343,27.0606,27.1378,248002.0
2022-10-13 10:05:00,28.12,28.25,28.02,28.13,218128.0,27.1378,27.2632,27.0412,27.1474,218128.0
2022-10-13 10:10:00,28.14,28.25,28.0,28.25,195436.0,27.1571,27.2632,27.0219,27.2632,195436.0
2022-10-13 10:15:00,28.25,28.34,28.17,28.22,232148.0,27.2632,27.3501,27.186,27.2343,232148.0
2022-10-13 10:20:00,28.21,28.25,28.05,28.07,193799.0,27.2246,27.2632,27.0702,27.0895,193799.0
2022-10-13 10:25:00,28.08,28.09,27.82,27.84,111047.0,27.0992,27.1088,26.8482,26.8675,111047.0
2022-10-13 10:30:00,27.83,27.99,27.78,27.8,289142.0,26.8579,27.0123,26.8096,26.8289,289142.0
2022-10-13 10:35:00,27.8,27.84,27.7,27.81,155441.0,26.8289,26.8675,26.7324,26.8386,155441.0
2022-10-13 10:40:00,27.81,27.86,27.73,27.81,140233.0,26.8386,26.8868,26.7614,26.8386,140233.0
2022-10-13 10:45:00,27.81,28.0,27.8,27.98,297979.0,26.8386,27.0219,26.8289,27.0026,297979.0
2022-10-13 10:50:00,27.98,28.0,27.84,27.9,296749.0,27.0026,27.0219,26.8675,26.9254,296749.0
2022-10-13 10:55:00,27.9,28.06,27.89,28.0,259128.0,26.9254,27.0799,26.9158,27.0219,259128.0
2022-10-13 11:00:00,27.98,28.1,27.96,28.09,202766.0,27.0026,27.1185,26.9833,27.1088,202766.0
2022-10-13 11:05:00,28.09,28.48,28.08,28.45,231146.0,27.1088,27.4852,27.0992,27.4562,231146.0
2022-10-13 11:10:00,28.45,28.6,28.42,28.6,331390.0,27.4562,27.601,27.4273,27.601,331390.0
2022-10-13 11:15:00,28.6,29.04,28.59,28.88,643706.0,27.601,28.0256,27.5913,27.8712,643706.0
2022-10-13 11:20:00,28.89,29.27,28.88,29.1,596631.0,27.8809,28.2476,27.8712,28.0835,596631.0
2022-10-13 11:25:00,29.1,29.14,28.94,29.04,366880.0,28.0835,28.1221,27.9291,28.0256,366880.0
2022-10-13 11:30:00,29.04,29.1,28.92,29.07,152651.0,28.0256,28.0835,27.9098,28.0546,152651.0
2022-10-13 11:35:00,29.07,29.63,29.06,29.51,542989.0,28.0546,28.595,28.0449,28.4792,542989.0
2022-10-13 11:40:00,29.52,29.67,29.31,29.33,142885.0,28.4889,28.6336,28.2862,28.3055,142885.0
2022-10-13 11:45:00,29.33,29.38,29.21,29.33,188333.0,28.3055,28.3537,28.1897,28.3055,188333.0
2022-10-13 11:50:00,29.33,29.43,29.24,29.41,149039.0,28.3055,28.402,28.2186,28.3827,149039.0
2022-10-13 11:55:00,29.4,29.45,29.29,29.34,83647.0,28.373,28.4213,28.2669,28.3151,83647.0
2022-10-13 12:00:00,29.34,29.47,29.31,29.44,102501.0,28.3151,28.4406,28.2862,28.4116,102501.0
2022-10-13 12:05:00,29.45,29.48,29.29,29.3,87102.0,28.4213,28.4503,28.2669,28.2765,87102.0
2022-10-13 12:10:00,29.3,29.31,29.09,29.1,312026.0,28.2765,28.2862,28.0739,28.0835,312026.0
2022-10-13 12:15:00,29.11,29.14,28.93,28.96,157731.0,28.0932,28.1221,27.9195,27.9484,157731.0
2022-10-13 12:20:00,28.96,29.09,28.9,29.01,132451.0,27.9484,28.0739,27.8905,27.9967,132451.0
2022-10-13 12:25:00,29.02,29.07,28.96,29.01,176775.0,28.0063,28.0546,27.9484,27.9967,176775.0
2022-10-13 12:30:00,29.02,29.13,29.01,29.13,152421.0,28.0063,28.1125,27.9967,28.1125,152421.0
2022-10-13 12:35:00,29.14,29.16,29.06,29.07,87072.0,28.1221,28.1414,28.0449,28.0546,87072.0
2022-10-13 12:40:00,29.07,29.33,29.06,29.32,134702.0,28.0546,28.3055,28.0449,28.2958,134702.0
2022-10-13 12:45:00,29.33,29.38,29.27,29.35,91515.0,28.3055,28.3537,28.2476,28.3248,91515.0
2022-10-13 12:50:00,29.35,29.5,29.34,29.37,211198.0,28.3248,28.4696,28.3151,28.3441,211198.0
2022-10-13 12:55:00,29.37,29.41,29.32,29.36,88636.0,28.3441,28.3827,28.2958,28.3344,88636.0
2022-10-13 13:00:00,29.37,29.46,29.35,29.45,90908.0,28.3441,28.4309,28.3248,28.4213,90908.0
2022-10-13 13:05:00,29.45,29.48,29.36,29.37,46049.0,28.4213,28.4503,28.3344,28.3441,46049.0
2022-10-13 13:10:00,29.37,29.41,29.33,29.37,79821.0,28.3441,28.3827,28.3055,28.3441,79821.0
2022-10-13 13:15:00,29.38,29.46,29.37,29.44,73871.0,28.3537,28.4309,28.3441,28.4116,73871.0
2022-10-13 13:20:00,29.44,29.61,29.43,29.59,112777.0,28.4116,28.5757,28.402,28.5564,112777.0
2022-10-13 13:25:00,29.59,29.71,29.58,29.65,151715.0,28.5564,28.6722,28.5468,28.6143,151715.0
2022-10-13 13:30:00,29.66,29.81,29.66,29.78,139968.0,28.624,28.7687,28.624,28.7398,139968.0
2022-10-13 13:35:00,29.79,29.8,29.66,29.67,152872.0,28.7494,28.7591,28.624,28.6336,152872.0
2022-10-13 13:40:00,29.67,29.71,29.51,29.53,150816.0,28.6336,28.6722,28.4792,28.4985,150816.0
2022-10-13 13:45:00,29.54,29.59,29.49,29.57,71376.0,28.5082,28.5564,28.4599,28.5371,71376.0
2022-10-13 13:50:00,29.57,29.59,29.5,29.57,103027.0,28.5371,28.5564,28.4696,28.5371,103027.0
2022-10-13 13:55:00,29.57,29.59,29.52,29.54,50884.0,28.5371,28.5564,28.4889,28.5082,50884.0
2022-10-13 14:00:00,29.54,29.54,29.45,29.52,94353.0,28.5082,28.5082,28.4213,28.4889,94353.0
2022-10-13 14:05:00,29.53,29.55,29.44,29.45,109504.0,28.4985,28.5178,28.4116,28.4213,109504.0
2022-10-13 14:10:00,29.45,29.46,29.37,29.4,80619.0,28.4213,28.4309,28.3441,28.373,80619.0
2022-10-13 14:15:00,29.41,29.49,29.41,29.48,43082.0,28.3827,28.4599,28.3827,28.4503,43082.0
2022-10-13 14:20:00,29.48,29.51,29.44,29.49,71125.0,28.4503,28.4792,28.4116,28.4599,71125.0
2022-10-13 14:25:00,29.49,29.5,29.32,29.33,95674.0,28.4599,28.4696,28.2958,28.3055,95674.0
2022-10-13 14:30:00,29.34,29.38,29.32,29.36,64198.0,28.3151,28.3537,28.2958,28.3344,64198.0
2022-10-13 14:35:00,29.35,29.45,29.33,29.42,67995.0,28.3248,28.4213,28.3055,28.3923,67995.0
2022-10-13 14:40:00,29.42,29.43,29.36,29.41,61461.0,28.3923,28.402,28.3344,28.3827,61461.0
2022-10-13 14:45:00,29.42,29.43,29.38,29.39,69426.0,28.3923,28.402,28.3537,28.3634,69426.0
2022-10-13 14:50:00,29.4,29.47,29.38,29.43,81916.0,28.373,28.4406,28.3537,28.402,81916.0
2022-10-13 14:55:00,29.43,29.5,29.42,29.46,71492.0,28.402,28.4696,28.3923,28.4309,71492.0
2022-10-13 15:00:00,29.47,29.47,29.37,29.4,69668.0,28.4406,28.4406,28.3441,28.373,69668.0
2022-10-13 15:05:00,29.4,29.49,29.39,29.48,83095.0,28.373,28.4599,28.3634,28.4503,83095.0
2022-10-13 15:10:00,29.47,29.51,29.43,29.44,93782.0,28.4406,28.4792,28.402,28.4116,93782.0
2022-10-13 15:15:00,29.43,29.54,29.42,29.5,124241.0,28.402,28.5082,28.3923,28.4696,124241.0
2022-10-13 15:20:00,29.5,29.51,29.42,29.45,134227.0,28.4696,28.4792,28.3923,28.4213,134227.0
2022-10-13 15:25:00,29.45,29.46,29.37,29.4,131735.0,28.4213,28.4309,28.3441,28.373,131735.0
2022-10-13 15:30:00,29.39,29.46,29.3,29.33,119014.0,28.3634,28.4309,28.2765,28.3055,119014.0
2022-10-13 15:35:00,29.32,29.36,29.27,29.35,129792.0,28.2958,28.3344,28.2476,28.3248,129792.0
2022-10-13 15:40:00,29.34,29.39,29.27,29.39,136058.0,28.3151,28.3634,28.2476,28.3634,136058.0
2022-10-13 15:45:00,29.38,29.45,29.35,29.42,157789.0,28.3537,28.4213,28.3248,28.3923,157789.0
2022-10-13 15:50:00,29.41,29.48,29.35,29.43,343386.0,28.3827,28.4503,28.3248,28.402,343386.0
2022-10-13 15:55:00,29.43,29.44,29.35,29.37,547109.0,28.402,28.4116,28.3248,28.3441,547109.0
2022-10-14 09:30:00,29.43,29.47,29.03,29.07,395805.0,28.402,28.4406,28.016,28.0546,395805.0
2022-10-14 09:35:00,29.06,29.25,28.99,29.22,333476.0,28.0449,28.2283,27.9774,28.1993,333476.0
2022-10-14 09:40:00,29.22,29.22,28.81,28.82,193836.0,28.1993,28.1993,27.8037,27.8133,193836.0
2022-10-14 09:45:00,28.82,28.82,28.63,28.69,316942.0,27.8133,27.8133,27.6299,27.6878,316942.0
2022-10-14 09:50:00,28.68,28.81,28.61,28.72,203313.0,27.6782,27.8037,27.6106,27.7168,203313.0
2022-10-14 09:55:00,28.72,28.93,28.71,28.89,239171.0,27.7168,27.9195,27.7071,27.8809,239171.0
2022-10-14 10:00:00,28.89,28.89,28.5,28.63,363129.0,27.8809,27.8809,27.5045,27.6299,363129.0
2022-10-14 10:05:00,28.62,28.77,28.5,28.57,249054.0,27.6203,27.7651,27.5045,27.572,249054.0
2022-10-14 10:10:00,28.57,28.59,28.21,28.23,333116.0,27.572,27.5913,27.2246,27.2439,333116.0
2022-10-14 10:15:00,28.22,28.32,28.18,28.26,250299.0,27.2343,27.3308,27.1957,27.2729,250299.0
2022-10-14 10:20:00,28.25,28.25,28.08,28.09,206536.0,27.2632,27.2632,27.0992,27.1088,206536.0
2022-10-14 10:25:00,28.09,28.35,28.08,28.32,201474.0,27.1088,27.3597,27.0992,27.3308,201474.0
2022-10-14 10:30:00,28.31,28.48,28.28,28.4,237517.0,27.3211,27.4852,27.2922,27.408,237517.0
2022-10-14 10:35:00,28.4,28.43,28.21,28.29,123175.0,27.408,27.4369,27.2246,27.3018,123175.0
2022-10-14 10:40:00,28.29,28.39,28.04,28.07,143399.0,27.3018,27.3983,27.0606,27.0895,143399.0
2022-10-14 10:45:00,28.07,28.12,28.01,28.05,106437.0,27.0895,27.1378,27.0316,27.0702,106437.0
2022-10-14 10:50:00,28.05,28.19,28.02,28.18,104760.0,27.0702,27.2053,27.0412,27.1957,104760.0
2022-10-14 10:55:00,28.19,28.26,28.15,28.22,103596.0,27.2053,27.2729,27.1667,27.2343,103596.0
2022-10-14 11:00:00,28.22,28.34,28.18,28.34,173360.0,27.2343,27.3501,27.1957,27.3501,173360.0
2022-10-14 11:05:00,28.34,28.34,28.19,28.21,107755.0,27.3501,27.3501,27.2053,27.2246,107755.0
2022-10-14 11:10:00,28.21,28.24,28.09,28.11,52111.0,27.2246,27.2536,27.1088,27.1281,52111.0
2022-10-14 11:15:00,28.11,28.14,28.01,28.03,88274.0,27.1281,27.1571,27.0316,27.0509,88274.0
2022-10-14 11:20:00,28.03,28.13,28.01,28.1,73022.0,27.0509,27.1474,27.0316,27.1185,73022.0
2022-10-14 11:25:00,28.11,28.19,28.1,28.18,115589.0,27.1281,27.2053,27.1185,27.1957,115589.0
2022-10-14 11:30:00,28.18,28.19,28.06,28.09,165411.0,27.1957,27.2053,27.0799,27.1088,165411.0
2022-10-14 11:35:00,28.1,28.15,28.05,28.14,103054.0,27.1185,27.1667,27.0702,27.1571,103054.0
2022-10-14 11:40:00,28.13,28.18,28.03,28.08,77277.0,27.1474,27.1957,27.0509,27.0992,77277.0
2022-10-14 11:45:00,28.07,28.08,27.98,28.0,101748.0,27.0895,27.0992,27.0026,27.0219,101748.0
2022-10-14 11:50:00,28.01,28.08,27.96,28.03,110798.0,27.0316,27.0992,26.9833,27.0509,110798.0
2022-10-14 11:55:00,28.02,28.08,27.98,27.99,105877.0,27.0412,27.0992,27.0026,27.0123,105877.0
2022-10-14 12:00:00,27.98,28.12,27.95,28.1,107907.0,27.0026,27.1378,26.9737,27.1185,107907.0
2022-10-14 12:05:00,28.09,28.1,27.88,27.89,118996.0,27.1088,27.1185,26.9061,26.9158,118996.0
2022-10-14 12:10:00,27.89,27.92,27.82,27.82,62484.0,26.9158,26.9447,26.8482,26.8482,62484.0
2022-10-14 12:15:00,27.82,27.86,27.76,27.85,131996.0,26.8482,26.8868,26.7903,26.8772,131996.0
2022-10-14 12:20:00,27.86,27.92,27.82,27.89,66210.0,26.8868,26.9447,26.8482,26.9158,66210.0
2022-10-14 12:25:00,27.89,27.96,27.88,27.96,61429.0,26.9158,26.9833,26.9061,26.9833,61429.0
2022-10-14 12:30:00,27.95,28.0,27.93,27.94,35602.0,26.9737,27.0219,26.9544,26.964,35602.0
2022-10-14 12:35:00,27.94,28.06,27.93,28.04,75426.0,26.964,27.0799,26.9544,27.0606,75426.0
2022-10-14 12:40:00,28.03,28.14,28.02,28.11,91993.0,27.0509,27.1571,27.0412,27.1281,91993.0
2022-10-14 12:45:00,28.1,28.11,28.02,28.03,87461.0,27.1185,27.1281,27.0412,27.0509,87461.0
2022-10-14 12:50:00,28.03,28.03,27.93,27.95,68906.0,27.0509,27.0509,26.9544,26.9737,68906.0
2022-10-14 12:55:00,27.95,27.96,27.9,27.92,27133.0,26.9737,26.9833,26.9254,26.9447,27133.0
2022-10-14 13:00:00,27.93,28.0,27.91,27.94,66765.0,26.9544,27.0219,26.9351,26.964,66765.0
2022-10-14 13:05:00,27.93,27.93,27.8,27.8,86963.0,26.9544,26.9544,26.8289,26.8289,86963.0
2022-10-14 13:10:00,27.81,27.9,27.81,27.82,85980.0,26.8386,26.9254,26.8386,26.8482,85980.0
2022-10-14 13:15:00,27.81,27.9,27.81,27.87,99352.0,26.8386,26.9254,26.8386,26.8965,99352.0
2022-10-14 13:20:00,27.87,27.89,27.81,27.87,75849.0,26.8965,26.9158,26.8386,26.8965,75849.0
2022-10-14 13:25:00,27.87,27.91,27.83,27.9,61616.0,26.8965,26.9351,26.8579,26.9254,61616.0
2022-10-14 13:30:00,27.89,27.96,27.88,27.94,62878.0,26.9158,26.9833,26.9061,26.964,62878.0
2022-10-14 13:35:00,27.94,28.02,27.9,27.99,371897.0,26.964,27.0412,26.9254,27.0123,371897.0
2022-10-14 13:40:00,27.99,28.06,27.89,27.9,197375.0,27.0123,27.0799,26.9158,26.9254,197375.0
2022-10-14 13:45:00,27.9,27.96,27.9,27.94,92598.0,26.9254,26.9833,26.9254,26.964,92598.0
2022-10-14 13:50:00,27.93,27.94,27.88,27.92,71729.0,26.9544,26.964,26.9061,26.9447,71729.0
2022-10-14 13:55:00,27.92,27.96,27.88,27.96,90782.0,26.9447,26.9833,26.9061,26.9833,90782.0
2022-10-14 14:00:00,27.96,27.96,27.87,27.89,61532.0,26.9833,26.9833,26.8965,26.9158,61532.0
2022-10-14 14:05:00,27.89,27.9,27.83,27.84,100075.0,26.9158,26.9254,26.8579,26.8675,100075.0
2022-10-14 14:10:00,27.84,27.84,27.75,27.77,102361.0,26.8675,26.8675,26.7807,26.8,102361.0
2022-10-14 14:15:00,27.76,27.78,27.67,27.68,118086.0,26.7903,26.8096,26.7035,26.7131,118086.0
2022-10-14 14:20:00,27.68,27.7,27.65,27.67,92825.0,26.7131,26.7324,26.6842,26.7035,92825.0
2022-10-14 14:25:00,27.66,27.71,27.63,27.69,107312.0,26.6938,26.7421,26.6649,26.7228,107312.0
2022-10-14 14:30:00,27.69,27.72,27.66,27.68,77522.0,26.7228,26.7517,26.6938,26.7131,77522.0
2022-10-14 14:35:00,27.68,27.7,27.64,27.66,63190.0,26.7131,26.7324,26.6745,26.6938,63190.0
2022-10-14 14:40:00,27.65,27.71,27.62,27.69,92195.0,26.6842,26.7421,26.6552,26.7228,92195.0
2022-10-14 14:45:00,27.69,27.73,27.67,27.73,76610.0,26.7228,26.7614,26.7035,26.7614,76610.0
2022-10-14 14:50:00,27.72,27.73,27.68,27.69,69982.0,26.7517,26.7614,26.7131,26.7228,69982.0
2022-10-14 14:55:00,27.69,27.74,27.67,27.74,66264.0,26.7228,26.771,26.7035,26.771,66264.0
2022-10-14 15:00:00,27.74,27.83,27.74,27.79,141977.0,26.771,26.8579,26.771,26.8193,141977.0
2022-10-14 15:05:00,27.79,27.8,27.69,27.7,112829.0,26.8193,26.8289,26.7228,26.7324,112829.0
2022-10-14 15:10:00,27.7,27.74,27.65,27.67,119157.0,26.7324,26.771,26.6842,26.7035,119157.0
2022-10-14 15:15:00,27.68,27.68,27.62,27.64,110999.0,26.7131,26.7131,26.6552,26.6745,110999.0
2022-10-14 15:20:00,27.64,27.7,27.62,27.69,91432.0,26.6745,26.7324,26.6552,26.7228,91432.0
2022-10-14 15:25:00,27.69,27.72,27.64,27.7,117998.0,26.7228,26.7517,26.6745,26.7324,117998.0
2022-10-14 15:30:00,27.69,27.73,27.64,27.73,152009.0,26.7228,26.7614,26.6745,26.7614,152009.0
2022-10-14 15:35:00,27.72,27.74,27.66,27.68,175005.0,26.7517,26.771,26.6938,26.7131,175005.0
2022-10-14 15:40:00,27.68,27.7,27.64,27.68,157377.0,26.7131,26.7324,26.6745,26.7131,157377.0
2022-10-14 15:45:00,27.68,27.68,27.6,27.68,271361.0,26.7131,26.7131,26.6359,26.7131,271361.0
2022-10-14 15:50:00,27.68,27.75,27.67,27.7,402238.0,26.7131,26.7807,26.7035,26.7324,402238.0
2022-10-14 15:55:00,27.69,27.7,27.57,27.67,860552.0,26.7228,26.7324,26.607,26.7035,860552.0
2022-10-17 09:30:00,28.52,28.94,28.48,28.62,514189.0,27.5238,27.9291,27.4852,27.6203,514189.0
2022-10-17 09:35:00,28.64,29.04,28.63,28.94,348044.0,27.6396,28.0256,27.6299,27.9291,348044.0
2022-10-17 09:40:00,28.94,29.23,28.94,29.04,401153.0,27.9291,28.209,27.9291,28.0256,401153.0
2022-10-17 09:45:00,29.02,29.07,28.84,29.04,268591.0,28.0063,28.0546,27.8326,28.0256,268591.0
2022-10-17 09:50:00,29.06,29.07,28.92,28.96,138573.0,28.0449,28.0546,27.9098,27.9484,138573.0
2022-10-17 09:55:00,28.96,28.99,28.71,28.76,149457.0,27.9484,27.9774,27.7071,27.7554,149457.0
2022-10-17 10:00:00,28.77,28.94,28.76,28.91,165093.0,27.7651,27.9291,27.7554,27.9002,165093.0
2022-10-17 10:05:00,28.91,29.02,28.83,28.94,136091.0,27.9002,28.0063,27.823,27.9291,136091.0
2022-10-17 10:10:00,28.94,29.08,28.92,29.07,102045.0,27.9291,28.0642,27.9098,28.0546,102045.0
2022-10-17 10:15:00,29.08,29.13,28.97,29.01,217931.0,28.0642,28.1125,27.9581,27.9967,217931.0
2022-10-17 10:20:00,29.01,29.16,28.98,29.0,209586.0,27.9967,28.1414,27.9677,27.987,209586.0
2022-10-17 10:25:00,28.99,29.06,28.92,29.05,75480.0,27.9774,28.0449,27.9098,28.0353,75480.0
2022-10-17 10:30:00,29.06,29.27,29.04,29.23,245685.0,28.0449,28.2476,28.0256,28.209,245685.0
2022-10-17 10:35:00,29.23,29.37,29.22,29.25,177092.0,28.209,28.3441,28.1993,28.2283,177092.0
2022-10-17 10:40:00,29.26,29.26,29.09,29.1,85049.0,28.2379,28.2379,28.0739,28.0835,85049.0
2022-10-17 10:45:00,29.11,29.12,28.98,29.01,115021.0,28.0932,28.1028,27.9677,27.9967,115021.0
2022-10-17 10:50:00,29.0,29.01,28.69,28.72,378375.0,27.987,27.9967,27.6878,27.7168,378375.0
2022-10-17 10:55:00,28.72,28.79,28.69,28.77,130472.0,27.7168,27.7844,27.6878,27.7651,130472.0
2022-10-17 11:00:00,28.78,28.86,28.76,28.82,127252.0,27.7747,27.8519,27.7554,27.8133,127252.0
2022-10-17 11:05:00,28.82,28.83,28.72,28.73,115963.0,27.8133,27.823,27.7168,27.7264,115963.0
2022-10-17 11:10:00,28.74,28.85,28.73,28.78,58764.0,27.7361,27.8423,27.7264,27.7747,58764.0
2022-10-17 11:15:00,28.78,28.78,28.71,28.73,158315.0,27.7747,27.7747,27.7071,27.7264,158315.0
2022-10-17 11:20:00,28.72,28.83,28.71,28.83,94810.0,27.7168,27.823,27.7071,27.823,94810.0
2022-10-17 11:25:00,28.83,28.92,28.79,28.92,53219.0,27.823,27.9098,27.7844,27.9098,53219.0
2022-10-17 11:30:00,28.92,28.97,28.87,28.93,198606.0,27.9098,27.9581,27.8616,27.9195,198606.0
2022-10-17 11:35:00,28.92,28.96,28.9,28.95,128106.0,27.9098,27.9484,27.8905,27.9388,128106.0
2022-10-17 11:40:00,28.95,29.02,28.9,28.92,108116.0,27.9388,28.0063,27.8905,27.9098,108116.0
2022-10-17 11:45:00,28.92,28.98,28.88,28.97,61759.0,27.9098,27.9677,27.8712,27.9581,61759.0
2022-10-17 11:50:00,28.98,29.01,28.93,28.98,59920.0,27.9677,27.9967,27.9195,27.9677,59920.0
2022-10-17 11:55:00,28.98,28.98,28.9,28.9,50694.0,27.9677,27.9677,27.8905,27.8905,50694.0
2022-10-17 12:00:00,28.91,28.93,28.85,28.87,71583.0,27.9002,27.9195,27.8423,27.8616,71583.0
2022-10-17 12:05:00,28.87,29.04,28.87,29.03,81259.0,27.8616,28.0256,27.8616,28.016,81259.0
2022-10-17 12:10:00,29.04,29.04,28.85,28.95,75558.0,28.0256,28.0256,27.8423,27.9388,75558.0
2022-10-17 12:15:00,28.95,28.96,28.88,28.9,40792.0,27.9388,27.9484,27.8712,27.8905,40792.0
2022-10-17 12:20:00,28.9,28.93,28.86,28.93,63862.0,27.8905,27.9195,27.8519,27.9195,63862.0
2022-10-17 12:25:00,28.93,29.01,28.92,28.97,66268.0,27.9195,27.9967,27.9098,27.9581,66268.0
2022-10-17 12:30:00,28.97,29.01,28.93,29.0,84884.0,27.9581,27.9967,27.9195,27.987,84884.0
2022-10-17 12:35:00,29.0,29.01,28.96,28.98,92529.0,27.987,27.9967,27.9484,27.9677,92529.0
2022-10-17 12:40:00,28.98,28.99,28.85,28.87,117134.0,27.9677,27.9774,27.8423,27.8616,117134.0
2022-10-17 12:45:00,28.87,28.88,28.77,28.78,254666.0,27.8616,27.8712,27.7651,27.7747,254666.0
2022-10-17 12:50:00,28.78,28.84,28.76,28.84,209553.0,27.7747,27.8326,27.7554,27.8326,209553.0
2022-10-17 12:55:00,28.83,28.87,28.8,28.85,74557.0,27.823,27.8616,27.794,27.8423,74557.0
2022-10-17 13:00:00,28.85,28.88,28.78,28.8,53565.0,27.8423,27.8712,27.7747,27.794,53565.0
2022-10-17 13:05:00,28.8,28.88,28.79,28.87,48277.0,27.794,27.8712,27.7844,27.8616,48277.0
2022-10-17 13:10:00,28.87,28.88,28.84,28.86,59250.0,27.8616,27.8712,27.8326,27.8519,59250.0
2022-10-17 13:15:00,28.86,28.87,28.74,28.75,74806.0,27.8519,27.8616,27.7361,27.7457,74806.0
2022-10-17 13:20:00,28.75,28.87,28.74,28.86,60960.0,27.7457,27.8616,27.7361,27.8519,60960.0
2022-10-17 13:25:00,28.85,28.87,28.79,28.8,65291.0,27.8423,27.8616,27.7844,27.794,65291.0
2022-10-17 13:30:00,28.8,28.81,28.74,28.76,100408.0,27.794,27.8037,27.7361,27.7554,100408.0
2022-10-17 13:35:00,28.76,28.8,28.74,28.77,91186.0,27.7554,27.794,27.7361,27.7651,91186.0
2022-10-17 13:40:00,28.77,28.79,28.74,28.75,63380.0,27.7651,27.7844,27.7361,27.7457,63380.0
2022-10-17 13:45:00,28.75,28.81,28.73,28.8,56960.0,27.7457,27.8037,27.7264,27.794,56960.0
2022-10-17 13:50:00,28.81,28.85,28.8,28.83,68367.0,27.8037,27.8423,27.794,27.823,68367.0
2022-10-17 13:55:00,28.82,28.82,28.76,28.76,45660.0,27.8133,27.8133,27.7554,27.7554,45660.0
2022-10-17 14:00:00,28.77,28.81,28.71,28.73,82537.0,27.7651,27.8037,27.7071,27.7264,82537.0
2022-10-17 14:05:00,28.73,28.74,28.69,28.7,57522.0,27.7264,27.7361,27.6878,27.6975,57522.0
2022-10-17 14:10:00,28.7,28.7,28.62,28.65,73389.0,27.6975,27.6975,27.6203,27.6492,73389.0
2022-10-17 14:15:00,28.65,28.66,28.6,28.66,77772.0,27.6492,27.6589,27.601,27.6589,77772.0
2022-10-17 14:20:00,28.65,28.66,28.61,28.64,61928.0,27.6492,27.6589,27.6106,27.6396,61928.0
2022-10-17 14:25:00,28.64,28.66,28.58,28.62,145638.0,27.6396,27.6589,27.5817,27.6203,145638.0
2022-10-17 14:30:00,28.62,28.63,28.53,28.57,116191.0,27.6203,27.6299,27.5334,27.572,116191.0
2022-10-17 14:35:00,28.57,28.68,28.55,28.66,102293.0,27.572,27.6782,27.5527,27.6589,102293.0
2022-10-17 14:40:00,28.67,28.74,28.65,28.72,78627.0,27.6685,27.7361,27.6492,27.7168,78627.0
2022-10-17 14:45:00,28.73,28.75,28.71,28.74,73543.0,27.7264,27.7457,27.7071,27.7361,73543.0
2022-10-17 14:50:00,28.74,28.77,28.72,28.77,102877.0,27.7361,27.7651,27.7168,27.7651,102877.0
2022-10-17 14:55:00,28.76,28.8,28.73,28.74,82193.0,27.7554,27.794,27.7264,27.7361,82193.0
2022-10-17 15:00:00,28.74,28.78,28.69,28.71,134461.0,27.7361,27.7747,27.6878,27.7071,134461.0
2022-10-17 15:05:00,28.71,28.74,28.68,28.73,108080.0,27.7071,27.7361,27.6782,27.7264,108080.0
2022-10-17 15:10:00,28.72,28.74,28.69,28.72,88661.0,27.7168,27.7361,27.6878,27.7168,88661.0
2022-10-17 15:15:00,28.72,28.76,28.69,28.74,109515.0,27.7168,27.7554,27.6878,27.7361,109515.0
2022-10-17 15:20:00,28.74,28.78,28.68,28.78,96599.0,27.7361,27.7747,27.6782,27.7747,96599.0
2022-10-17 15:25:00,28.78,28.8,28.76,28.79,77702.0,27.7747,27.794,27.7554,27.7844,77702.0
2022-10-17 15:30:00,28.78,28.86,28.75,28.86,263153.0,27.7747,27.8519,27.7457,27.8519,263153.0
2022-10-17 15:35:00,28.86,28.87,28.79,28.82,144607.0,27.8519,27.8616,27.7844,27.8133,144607.0
2022-10-17 15:40:00,28.82,28.89,28.77,28.89,148901.0,27.8133,27.8809,27.7651,27.8809,148901.0
2022-10-17 15:45:00,28.88,28.89,28.81,28.82,249859.0,27.8712,27.8809,27.8037,27.8133,249859.0
2022-10-17 15:50:00,28.82,28.86,28.81,28.84,414980.0,27.8133,27.8519,27.8037,27.8326,414980.0
2022-10-17 15:55:00,28.84,28.84,28.77,28.83,708410.0,27.8326,27.8326,27.7651,27.823,708410.0
2022-10-18 09:30:00,29.46,29.57,29.28,29.29,448003.0,28.4309,28.5371,28.2572,28.2669,448003.0
2022-10-18 09:35:00,29.3,29.48,29.21,29.26,310461.0,28.2765,28.4503,28.1897,28.2379,310461.0
2022-10-18 09:40:00,29.27,29.32,28.92,28.98,436076.0,28.2476,28.2958,27.9098,27.9677,436076.0
2022-10-18 09:45:00,28.97,28.98,28.75,28.89,603094.0,27.9581,27.9677,27.7457,27.8809,603094.0
2022-10-18 09:50:00,28.89,29.21,28.82,28.85,177125.0,27.8809,28.1897,27.8133,27.8423,177125.0
2022-10-18 09:55:00,28.85,29.01,28.8,28.87,128412.0,27.8423,27.9967,27.794,27.8616,128412.0
2022-10-18 10:00:00,28.88,29.04,28.81,28.98,166052.0,27.8712,28.0256,27.8037,27.9677,166052.0
2022-10-18 10:05:00,28.99,29.01,28.9,28.98,133031.0,27.9774,27.9967,27.8905,27.9677,133031.0
2022-10-18 10:10:00,28.98,29.01,28.86,28.87,180151.0,27.9677,27.9967,27.8519,27.8616,180151.0
2022-10-18 10:15:00,28.86,28.92,28.7,28.73,151652.0,27.8519,27.9098,27.6975,27.7264,151652.0
2022-10-18 10:20:00,28.72,28.72,28.51,28.53,195983.0,27.7168,27.7168,27.5141,27.5334,195983.0
2022-10-18 10:25:00,28.52,28.54,28.4,28.44,152981.0,27.5238,27.5431,27.408,27.4466,152981.0
2022-10-18 10:30:00,28.43,28.45,28.36,28.45,165108.0,27.4369,27.4562,27.3694,27.4562,165108.0
2022-10-18 10:35:00,28.45,28.45,28.24,28.3,226366.0,27.4562,27.4562,27.2536,27.3115,226366.0
2022-10-18 10:40:00,28.3,28.42,28.26,28.41,223731.0,27.3115,27.4273,27.2729,27.4176,223731.0
2022-10-18 10:45:00,28.41,28.54,28.32,28.5,215234.0,27.4176,27.5431,27.3308,27.5045,215234.0
2022-10-18 10:50:00,28.49,28.5,28.42,28.47,99525.0,27.4948,27.5045,27.4273,27.4755,99525.0
2022-10-18 10:55:00,28.46,28.48,28.34,28.36,78047.0,27.4659,27.4852,27.3501,27.3694,78047.0
2022-10-18 11:00:00,28.36,28.37,28.26,28.35,173622.0,27.3694,27.379,27.2729,27.3597,173622.0
2022-10-18 11:05:00,28.34,28.37,28.16,28.18,199082.0,27.3501,27.379,27.1764,27.1957,199082.0
2022-10-18 11:10:00,28.17,28.19,28.01,28.02,253558.0,27.186,27.2053,27.0316,27.0412,253558.0
2022-10-18 11:15:00,28.01,28.08,27.94,28.03,217679.0,27.0316,27.0992,26.964,27.0509,217679.0
2022-10-18 11:20:00,28.03,28.04,27.85,27.87,121359.0,27.0509,27.0606,26.8772,26.8965,121359.0
2022-10-18 11:25:00,27.86,27.97,27.84,27.96,140918.0,26.8868,26.993,26.8675,26.9833,140918.0
2022-10-18 11:30:00,27.96,28.0,27.89,27.99,167569.0,26.9833,27.0219,26.9158,27.0123,167569.0
2022-10-18 11:35:00,28.0,28.01,27.82,27.98,253811.0,27.0219,27.0316,26.8482,27.0026,253811.0
2022-10-18 11:40:00,27.98,28.02,27.86,28.02,298447.0,27.0026,27.0412,26.8868,27.0412,298447.0
2022-10-18 11:45:00,28.02,28.18,28.01,28.17,199871.0,27.0412,27.1957,27.0316,27.186,199871.0
2022-10-18 11:50:00,28.17,28.19,28.13,28.14,80808.0,27.186,27.2053,27.1474,27.1571,80808.0
2022-10-18 11:55:00,28.15,28.15,28.08,28.12,56009.0,27.1667,27.1667,27.0992,27.1378,56009.0
2022-10-18 12:00:00,28.11,28.14,28.08,28.12,91701.0,27.1281,27.1571,27.0992,27.1378,91701.0
2022-10-18 12:05:00,28.12,28.24,28.06,28.22,68098.0,27.1378,27.2536,27.0799,27.2343,68098.0
2022-10-18 12:10:00,28.23,28.33,28.22,28.3,74793.0,27.2439,27.3404,27.2343,27.3115,74793.0
2022-10-18 12:15:00,28.31,28.36,28.26,28.3,76808.0,27.3211,27.3694,27.2729,27.3115,76808.0
2022-10-18 12:20:00,28.29,28.29,28.21,28.23,75325.0,27.3018,27.3018,27.2246,27.2439,75325.0
2022-10-18 12:25:00,28.21,28.23,28.15,28.21,78538.0,27.2246,27.2439,27.1667,27.2246,78538.0
2022-10-18 12:30:00,28.2,28.25,28.16,28.24,58340.0,27.215,27.2632,27.1764,27.2536,58340.0
2022-10-18 12:35:00,28.24,28.34,28.23,28.31,60414.0,27.2536,27.3501,27.2439,27.3211,60414.0
2022-10-18 12:40:00,28.3,28.37,28.3,28.31,94211.0,27.3115,27.379,27.3115,27.3211,94211.0
2022-10-18 12:45:00,28.3,28.36,28.25,28.34,88924.0,27.3115,27.3694,27.2632,27.3501,88924.0
2022-10-18 12:50:00,28.34,28.39,28.32,28.37,83997.0,27.3501,27.3983,27.3308,27.379,83997.0
2022-10-18 12:55:00,28.37,28.4,28.26,28.28,57697.0,27.379,27.408,27.2729,27.2922,57697.0
2022-10-18 13:00:00,28.29,28.31,28.2,28.21,182936.0,27.3018,27.3211,27.215,27.2246,182936.0
2022-10-18 13:05:00,28.22,28.34,28.2,28.3,44772.0,27.2343,27.3501,27.215,27.3115,44772.0
2022-10-18 13:10:00,28.3,28.43,28.29,28.42,63213.0,27.3115,27.4369,27.3018,27.4273,63213.0
2022-10-18 13:15:00,28.43,28.43,28.32,28.35,105355.0,27.4369,27.4369,27.3308,27.3597,105355.0
2022-10-18 13:20:00,28.35,28.41,28.33,28.41,43920.0,27.3597,27.4176,27.3404,27.4176,43920.0
2022-10-18 13:25:00,28.4,28.51,28.4,28.49,127391.0,27.408,27.5141,27.408,27.4948,127391.0
2022-10-18 13:30:00,28.49,28.57,28.41,28.57,102150.0,27.4948,27.572,27.4176,27.572,102150.0
2022-10-18 13:35:00,28.57,28.61,28.55,28.6,97564.0,27.572,27.6106,27.5527,27.601,97564.0
2022-10-18 13:40:00,28.61,28.65,28.59,28.61,93491.0,27.6106,27.6492,27.5913,27.6106,93491.0
2022-10-18 13:45:00,28.62,28.68,28.56,28.67,87586.0,27.6203,27.6782,27.5624,27.6685,87586.0
2022-10-18 13:50:00,28.68,28.71,28.65,28.69,98056.0,27.6782,27.7071,27.6492,27.6878,98056.0
2022-10-18 13:55:00,28.7,28.73,28.65,28.69,60716.0,27.6975,27.7264,27.6492,27.6878,60716.0
2022-10-18 14:00:00,28.69,28.73,28.67,28.68,64316.0,27.6878,27.7264,27.6685,27.6782,64316.0
2022-10-18 14:05:00,28.68,28.72,28.64,28.66,60557.0,27.6782,27.7168,27.6396,27.6589,60557.0
2022-10-18 14:10:00,28.66,28.7,28.65,28.65,30917.0,27.6589,27.6975,27.6492,27.6492,30917.0
2022-10-18 14:15:00,28.66,28.66,28.59,28.6,60095.0,27.6589,27.6589,27.5913,27.601,60095.0
2022-10-18 14:20:00,28.6,28.65,28.58,28.64,41609.0,27.601,27.6492,27.5817,27.6396,41609.0
2022-10-18 14:25:00,28.65,28.7,28.61,28.69,64189.0,27.6492,27.6975,27.6106,27.6878,64189.0
2022-10-18 14:30:00,28.7,28.71,28.59,28.6,141838.0,27.6975,27.7071,27.5913,27.601,141838.0
2022-10-18 14:35:00,28.6,28.64,28.43,28.48,129473.0,27.601,27.6396,27.4369,27.4852,129473.0
2022-10-18 14:40:00,28.48,28.5,28.32,28.33,142193.0,27.4852,27.5045,27.3308,27.3404,142193.0
2022-10-18 14:45:00,28.34,28.35,28.2,28.23,277605.0,27.3501,27.3597,27.215,27.2439,277605.0
2022-10-18 14:50:00,28.23,28.27,28.19,28.25,105804.0,27.2439,27.2825,27.2053,27.2632,105804.0
2022-10-18 14:55:00,28.25,28.29,28.22,28.25,107526.0,27.2632,27.3018,27.2343,27.2632,107526.0
2022-10-18 15:00:00,28.25,28.26,28.16,28.2,149292.0,27.2632,27.2729,27.1764,27.215,149292.0
2022-10-18 15:05:00,28.2,28.31,28.19,28.26,78636.0,27.215,27.3211,27.2053,27.2729,78636.0
2022-10-18 15:10:00,28.25,28.28,28.21,28.24,98150.0,27.2632,27.2922,27.2246,27.2536,98150.0
2022-10-18 15:15:00,28.24,28.27,28.19,28.26,65046.0,27.2536,27.2825,27.2053,27.2729,65046.0
2022-10-18 15:20:00,28.26,28.34,28.21,28.33,218471.0,27.2729,27.3501,27.2246,27.3404,218471.0
2022-10-18 15:25:00,28.34,28.36,28.26,28.32,155604.0,27.3501,27.3694,27.2729,27.3308,155604.0
2022-10-18 15:30:00,28.32,28.47,28.29,28.45,94766.0,27.3308,27.4755,27.3018,27.4562,94766.0
2022-10-18 15:35:00,28.46,28.47,28.38,28.42,108569.0,27.4659,27.4755,27.3887,27.4273,108569.0
2022-10-18 15:40:00,28.42,28.46,28.38,28.44,193167.0,27.4273,27.4659,27.3887,27.4466,193167.0
2022-10-18 15:45:00,28.44,28.49,28.39,28.49,238234.0,27.4466,27.4948,27.3983,27.4948,238234.0
2022-10-18 15:50:00,28.48,28.54,28.45,28.46,305282.0,27.4852,27.5431,27.4562,27.4659,305282.0
2022-10-18 15:55:00,28.46,28.51,28.4,28.51,797542.0,27.4659,27.5141,27.408,27.5141,797542.0
2022-10-19 09:30:00,28.1,28.61,28.1,28.61,253141.0,27.1185,27.6106,27.1185,27.6106,253141.0
2022-10-19 09:35:00,28.63,28.67,28.34,28.56,368953.0,27.6299,27.6685,27.3501,27.5624,368953.0
2022-10-19 09:40:00,28.57,28.6,28.2,28.21,158672.0,27.572,27.601,27.215,27.2246,158672.0
2022-10-19 09:45:00,28.2,28.2,27.87,27.87,141403.0,27.215,27.215,26.8965,26.8965,141403.0
2022-10-19 09:50:00,27.87,28.1,27.86,28.1,143938.0,26.8965,27.1185,26.8868,27.1185,143938.0
2022-10-19 09:55:00,28.09,28.25,28.06,28.18,193935.0,27.1088,27.2632,27.0799,27.1957,193935.0
2022-10-19 10:00:00,28.18,28.21,28.02,28.21,102465.0,27.1957,27.2246,27.0412,27.2246,102465.0
2022-10-19 10:05:00,28.22,28.42,28.2,28.38,151369.0,27.2343,27.4273,27.215,27.3887,151369.0
2022-10-19 10:10:00,28.37,28.45,28.24,28.42,99652.0,27.379,27.4562,27.2536,27.4273,99652.0
2022-10-19 10:15:00,28.44,28.5,28.32,28.38,82960.0,27.4466,27.5045,27.3308,27.3887,82960.0
2022-10-19 10:20:00,28.38,28.73,28.37,28.66,400032.0,27.3887,27.7264,27.379,27.6589,400032.0
2022-10-19 10:25:00,28.67,28.69,28.5,28.58,111848.0,27.6685,27.6878,27.5045,27.5817,111848.0
2022-10-19 10:30:00,28.58,28.6,28.4,28.41,83241.0,27.5817,27.601,27.408,27.4176,83241.0
2022-10-19 10:35:00,28.4,28.48,28.37,28.46,87414.0,27.408,27.4852,27.379,27.4659,87414.0
2022-10-19 10:40:00,28.46,28.46,28.3,28.35,106312.0,27.4659,27.4659,27.3115,27.3597,106312.0
2022-10-19 10:45:00,28.35,28.38,28.23,28.26,66155.0,27.3597,27.3887,27.2439,27.2729,66155.0
2022-10-19 10:50:00,28.25,28.27,28.12,28.15,60933.0,27.2632,27.2825,27.1378,27.1667,60933.0
2022-10-19 10:55:00,28.14,28.15,28.07,28.13,86738.0,27.1571,27.1667,27.0895,27.1474,86738.0
2022-10-19 11:00:00,28.14,28.2,28.12,28.17,99651.0,27.1571,27.215,27.1378,27.186,99651.0
2022-10-19 11:05:00,28.18,28.35,28.18,28.34,149704.0,27.1957,27.3597,27.1957,27.3501,149704.0
2022-10-19 11:10:00,28.34,28.49,28.33,28.39,160568.0,27.3501,27.4948,27.3404,27.3983,160568.0
2022-10-19 11:15:00,28.39,28.44,28.36,28.41,61887.0,27.3983,27.4466,27.3694,27.4176,61887.0
2022-10-19 11:20:00,28.38,28.41,28.28,28.28,47477.0,27.3887,27.4176,27.2922,27.2922,47477.0
2022-10-19 11:25:00,28.28,28.28,28.2,28.24,58959.0,27.2922,27.2922,27.215,27.2536,58959.0
2022-10-19 11:30:00,28.23,28.26,28.16,28.22,86861.0,27.2439,27.2729,27.1764,27.2343,86861.0
2022-10-19 11:35:00,28.22,28.25,28.15,28.24,69964.0,27.2343,27.2632,27.1667,27.2536,69964.0
2022-10-19 11:40:00,28.23,28.27,28.22,28.24,41598.0,27.2439,27.2825,27.2343,27.2536,41598.0
2022-10-19 11:45:00,28.25,28.32,28.23,28.31,45662.0,27.2632,27.3308,27.2439,27.3211,45662.0
2022-10-19 11:50:00,28.31,28.33,28.27,28.31,45544.0,27.3211,27.3404,27.2825,27.3211,45544.0
2022-10-19 11:55:00,28.3,28.32,28.23,28.24,58219.0,27.3115,27.3308,27.2439,27.2536,58219.0
2022-10-19 12:00:00,28.24,28.26,28.15,28.22,59325.0,27.2536,27.2729,27.1667,27.2343,59325.0
2022-10-19 12:05:00,28.2,28.22,28.16,28.2,79780.0,27.215,27.2343,27.1764,27.215,79780.0
2022-10-19 12:10:00,28.2,28.25,28.16,28.22,65017.0,27.215,27.2632,27.1764,27.2343,65017.0
2022-10-19 12:15:00,28.22,28.28,28.2,28.28,38346.0,27.2343,27.2922,27.215,27.2922,38346.0
2022-10-19 12:20:00,28.28,28.3,28.24,28.25,33219.0,27.2922,27.3115,27.2536,27.2632,33219.0
2022-10-19 12:25:00,28.25,28.25,28.16,28.19,36033.0,27.2632,27.2632,27.1764,27.2053,36033.0
2022-10-19 12:30:00,28.19,28.27,28.18,28.27,110186.0,27.2053,27.2825,27.1957,27.2825,110186.0
2022-10-19 12:35:00,28.27,28.28,28.21,28.23,55458.0,27.2825,27.2922,27.2246,27.2439,55458.0
2022-10-19 12:40:00,28.23,28.24,28.14,28.18,57658.0,27.2439,27.2536,27.1571,27.1957,57658.0
2022-10-19 12:45:00,28.18,28.19,28.07,28.1,74005.0,27.1957,27.2053,27.0895,27.1185,74005.0
2022-10-19 12:50:00,28.09,28.17,28.08,28.16,54244.0,27.1088,27.186,27.0992,27.1764,54244.0
2022-10-19 12:55:00,28.16,28.17,28.11,28.13,43622.0,27.1764,27.186,27.1281,27.1474,43622.0
2022-10-19 13:00:00,28.13,28.15,27.99,27.99,135134.0,27.1474,27.1667,27.0123,27.0123,135134.0
2022-10-19 13:05:00,28.0,28.09,27.97,28.07,103502.0,27.0219,27.1088,26.993,27.0895,103502.0
2022-10-19 13:10:00,28.08,28.1,28.05,28.05,99503.0,27.0992,27.1185,27.0702,27.0702,99503.0
2022-10-19 13:15:00,28.06,28.09,28.04,28.08,63724.0,27.0799,27.1088,27.0606,27.0992,63724.0
2022-10-19 13:20:00,28.08,28.14,28.07,28.11,60088.0,27.0992,27.1571,27.0895,27.1281,60088.0
2022-10-19 13:25:00,28.11,28.17,28.06,28.07,68595.0,27.1281,27.186,27.0799,27.0895,68595.0
2022-10-19 13:30:00,28.07,28.12,28.06,28.08,65492.0,27.0895,27.1378,27.0799,27.0992,65492.0
2022-10-19 13:35:00,28.08,28.13,28.05,28.08,71066.0,27.0992,27.1474,27.0702,27.0992,71066.0
2022-10-19 13:40:00,28.08,28.15,28.05,28.14,61687.0,27.0992,27.1667,27.0702,27.1571,61687.0
2022-10-19 13:45:00,28.14,28.17,28.07,28.09,88174.0,27.1571,27.186,27.0895,27.1088,88174.0
2022-10-19 13:50:00,28.08,28.11,28.03,28.11,67939.0,27.0992,27.1281,27.0509,27.1281,67939.0
2022-10-19 13:55:00,28.11,28.14,28.07,28.13,54916.0,27.1281,27.1571,27.0895,27.1474,54916.0
2022-10-19 14:00:00,28.12,28.17,28.09,28.14,163686.0,27.1378,27.186,27.1088,27.1571,163686.0
2022-10-19 14:05:00,28.15,28.19,28.07,28.16,212076.0,27.1667,27.2053,27.0895,27.1764,212076.0
2022-10-19 14:10:00,28.16,28.2,28.13,28.17,86540.0,27.1764,27.215,27.1474,27.186,86540.0
2022-10-19 14:15:00,28.17,28.22,28.14,28.18,172996.0,27.186,27.2343,27.1571,27.1957,172996.0
2022-10-19 14:20:00,28.17,28.24,28.14,28.23,126983.0,27.186,27.2536,27.1571,27.2439,126983.0
2022-10-19 14:25:00,28.23,28.25,28.17,28.23,65217.0,27.2439,27.2632,27.186,27.2439,65217.0
2022-10-19 14:30:00,28.23,28.29,28.22,28.28,65435.0,27.2439,27.3018,27.2343,27.2922,65435.0
2022-10-19 14:35:00,28.28,28.32,28.26,28.28,90762.0,27.2922,27.3308,27.2729,27.2922,90762.0
2022-10-19 14:40:00,28.27,28.31,28.24,28.24,95303.0,27.2825,27.3211,27.2536,27.2536,95303.0
2022-10-19 14:45:00,28.25,28.27,28.21,28.21,89562.0,27.2632,27.2825,27.2246,27.2246,89562.0
2022-10-19 14:50:00,28.21,28.24,28.2,28.23,48788.0,27.2246,27.2536,27.215,27.2439,48788.0
2022-10-19 14:55:00,28.23,28.25,28.19,28.21,63533.0,27.2439,27.2632,27.2053,27.2246,63533.0
2022-10-19 15:00:00,28.21,28.25,28.16,28.17,139877.0,27.2246,27.2632,27.1764,27.186,139877.0
2022-10-19 15:05:00,28.17,28.22,28.13,28.22,101992.0,27.186,27.2343,27.1474,27.2343,101992.0
2022-10-19 15:10:00,28.22,28.27,28.21,28.26,75226.0,27.2343,27.2825,27.2246,27.2729,75226.0
2022-10-19 15:15:00,28.25,28.35,28.24,28.33,83677.0,27.2632,27.3597,27.2536,27.3404,83677.0
2022-10-19 15:20:00,28.34,28.34,28.25,28.25,75874.0,27.3501,27.3501,27.2632,27.2632,75874.0
2022-10-19 15:25:00,28.25,28.26,28.15,28.16,102316.0,27.2632,27.2729,27.1667,27.1764,102316.0
2022-10-19 15:30:00,28.16,28.2,28.14,28.2,135813.0,27.1764,27.215,27.1571,27.215,135813.0
2022-10-19 15:35:00,28.2,28.27,28.17,28.18,211807.0,27.215,27.2825,27.186,27.1957,211807.0
2022-10-19 15:40:00,28.18,28.24,28.17,28.21,199773.0,27.1957,27.2536,27.186,27.2246,199773.0
2022-10-19 15:45:00,28.21,28.28,28.16,28.25,323658.0,27.2246,27.2922,27.1764,27.2632,323658.0
2022-10-19 15:50:00,28.25,28.3,28.21,28.3,503557.0,27.2632,27.3115,27.2246,27.3115,503557.0
2022-10-19 15:55:00,28.3,28.38,28.27,28.35,772282.0,27.3115,27.3887,27.2825,27.3597,772282.0
2022-10-20 09:30:00,28.36,28.99,28.16,28.88,655937.0,27.3694,27.9774,27.1764,27.8712,655937.0
2022-10-20 09:35:00,28.93,29.41,28.88,29.28,657122.0,27.9195,28.3827,27.8712,28.2572,657122.0
2022-10-20 09:40:00,29.27,29.78,29.27,29.47,632196.0,28.2476,28.7398,28.2476,28.4406,632196.0
2022-10-20 09:45:00,29.48,30.09,29.44,30.09,726741.0,28.4503,29.0389,28.4116,29.0389,726741.0
2022-10-20 09:50:00,30.09,30.25,29.56,29.6,561187.0,29.0389,29.1934,28.5275,28.5661,561187.0
2022-10-20 09:55:00,29.6,29.98,29.54,29.59,405068.0,28.5661,28.9328,28.5082,28.5564,405068.0
2022-10-20 10:00:00,29.59,29.74,29.52,29.73,368631.0,28.5564,28.7012,28.4889,28.6915,368631.0
2022-10-20 10:05:00,29.73,30.17,29.71,30.17,280545.0,28.6915,29.1161,28.6722,29.1161,280545.0
2022-10-20 10:10:00,30.17,30.23,30.06,30.13,257064.0,29.1161,29.1741,29.01,29.0775,257064.0
2022-10-20 10:15:00,30.14,30.45,30.08,30.42,406736.0,29.0872,29.3864,29.0293,29.3574,406736.0
2022-10-20 10:20:00,30.41,30.54,30.24,30.35,384287.0,29.3478,29.4732,29.1837,29.2899,384287.0
2022-10-20 10:25:00,30.35,30.55,30.27,30.53,240418.0,29.2899,29.4829,29.2127,29.4636,240418.0
2022-10-20 10:30:00,30.53,30.57,30.2,30.24,281535.0,29.4636,29.5022,29.1451,29.1837,281535.0
2022-10-20 10:35:00,30.24,30.5,30.22,30.48,158125.0,29.1837,29.4346,29.1644,29.4153,158125.0
2022-10-20 10:40:00,30.48,30.52,30.33,30.4,210062.0,29.4153,29.4539,29.2706,29.3381,210062.0
2022-10-20 10:45:00,30.4,30.48,30.29,30.41,258497.0,29.3381,29.4153,29.232,29.3478,258497.0
2022-10-20 10:50:00,30.41,30.44,30.27,30.37,230048.0,29.3478,29.3767,29.2127,29.3092,230048.0
2022-10-20 10:55:00,30.37,30.54,30.35,30.52,246042.0,29.3092,29.4732,29.2899,29.4539,246042.0
2022-10-20 11:00:00,30.53,30.6,30.26,30.27,213581.0,29.4636,29.5311,29.203,29.2127,213581.0
2022-10-20 11:05:00,30.26,30.35,30.12,30.34,250083.0,29.203,29.2899,29.0679,29.2802,250083.0
2022-10-20 11:10:00,30.35,30.55,30.27,30.51,506533.0,29.2899,29.4829,29.2127,29.4443,506533.0
2022-10-20 11:15:00,30.5,30.5,30.23,30.27,155936.0,29.4346,29.4346,29.1741,29.2127,155936.0
2022-10-20 11:20:00,30.27,30.28,30.07,30.1,273165.0,29.2127,29.2223,29.0196,29.0486,273165.0
2022-10-20 11:25:00,30.1,30.12,29.92,30.0,138212.0,29.0486,29.0679,28.8749,28.9521,138212.0
2022-10-20 11:30:00,30.0,30.01,29.89,29.9,242783.0,28.9521,28.9617,28.8459,28.8556,242783.0
2022-10-20 11:35:00,29.9,30.26,29.9,30.22,315091.0,28.8556,29.203,28.8556,29.1644,315091.0
2022-10-20 11:40:00,30.21,30.22,30.09,30.13,207457.0,29.1548,29.1644,29.0389,29.0775,207457.0
2022-10-20 11:45:00,30.13,30.16,29.97,30.02,211584.0,29.0775,29.1065,28.9231,28.9714,211584.0
2022-10-20 11:50:00,30.01,30.3,30.01,30.21,256073.0,28.9617,29.2416,28.9617,29.1548,256073.0
2022-10-20 11:55:00,30.2,30.2,30.03,30.03,95478.0,29.1451,29.1451,28.981,28.981,95478.0
2022-10-20 12:00:00,30.04,30.04,29.85,29.91,207829.0,28.9907,28.9907,28.8073,28.8652,207829.0
2022-10-20 12:05:00,29.9,29.9,29.67,29.7,213204.0,28.8556,28.8556,28.6336,28.6626,213204.0
2022-10-20 12:10:00,29.69,29.74,29.58,29.67,220177.0,28.6529,28.7012,28.5468,28.6336,220177.0
2022-10-20 12:15:00,29.67,29.71,29.59,29.66,292770.0,28.6336,28.6722,28.5564,28.624,292770.0
2022-10-20 12:20:00,29.66,29.71,29.57,29.7,248337.0,28.624,28.6722,28.5371,28.6626,248337.0
2022-10-20 12:25:00,29.7,29.7,29.59,29.65,212159.0,28.6626,28.6626,28.5564,28.6143,212159.0
2022-10-20 12:30:00,29.64,29.72,29.61,29.69,208659.0,28.6047,28.6819,28.5757,28.6529,208659.0
2022-10-20 12:35:00,29.69,29.75,29.64,29.7,144166.0,28.6529,28.7108,28.6047,28.6626,144166.0
2022-10-20 12:40:00,29.7,29.73,29.65,29.66,65883.0,28.6626,28.6915,28.6143,28.624,65883.0
2022-10-20 12:45:00,29.67,29.68,29.43,29.5,139211.0,28.6336,28.6433,28.402,28.4696,139211.0
2022-10-20 12:50:00,29.51,29.51,29.36,29.38,136226.0,28.4792,28.4792,28.3344,28.3537,136226.0
2022-10-20 12:55:00,29.38,29.46,29.33,29.42,202673.0,28.3537,28.4309,28.3055,28.3923,202673.0
2022-10-20 13:00:00,29.42,29.48,29.34,29.48,122574.0,28.3923,28.4503,28.3151,28.4503,122574.0
2022-10-20 13:05:00,29.48,29.49,29.14,29.14,199055.0,28.4503,28.4599,28.1221,28.1221,199055.0
2022-10-20 13:10:00,29.14,29.28,29.11,29.19,246726.0,28.1221,28.2572,28.0932,28.1704,246726.0
2022-10-20 13:15:00,29.19,29.28,29.14,29.23,146558.0,28.1704,28.2572,28.1221,28.209,146558.0
2022-10-20 13:20:00,29.22,29.35,29.18,29.27,139115.0,28.1993,28.3248,28.1607,28.2476,139115.0
2022-10-20 13:25:00,29.27,29.34,29.26,29.32,126228.0,28.2476,28.3151,28.2379,28.2958,126228.0
2022-10-20 13:30:00,29.33,29.38,29.23,29.37,136659.0,28.3055,28.3537,28.209,28.3441,136659.0
2022-10-20 13:35:00,29.37,29.44,29.34,29.35,94125.0,28.3441,28.4116,28.3151,28.3248,94125.0
2022-10-20 13:40:00,29.35,29.37,29.23,29.29,112873.0,28.3248,28.3441,28.209,28.2669,112873.0
2022-10-20 13:45:00,29.28,29.3,29.16,29.19,109310.0,28.2572,28.2765,28.1414,28.1704,109310.0
2022-10-20 13:50:00,29.19,29.24,29.13,29.24,105939.0,28.1704,28.2186,28.1125,28.2186,105939.0
2022-10-20 13:55:00,29.25,29.3,29.2,29.3,102301.0,28.2283,28.2765,28.18,28.2765,102301.0
2022-10-20 14:00:00,29.29,29.31,29.24,29.28,141447.0,28.2669,28.2862,28.2186,28.2572,141447.0
2022-10-20 14:05:00,29.27,29.29,29.14,29.18,94269.0,28.2476,28.2669,28.1221,28.1607,94269.0
2022-10-20 14:10:00,29.19,29.21,29.12,29.18,66287.0,28.1704,28.1897,28.1028,28.1607,66287.0
2022-10-20 14:15:00,29.17,29.23,29.16,29.17,81349.0,28.1511,28.209,28.1414,28.1511,81349.0
2022-10-20 14:20:00,29.18,29.19,29.09,29.13,104372.0,28.1607,28.1704,28.0739,28.1125,104372.0
2022-10-20 14:25:00,29.12,29.14,29.06,29.07,121912.0,28.1028,28.1221,28.0449,28.0546,121912.0
2022-10-20 14:30:00,29.06,29.25,29.02,29.24,142429.0,28.0449,28.2283,28.0063,28.2186,142429.0
2022-10-20 14:35:00,29.24,29.36,29.22,29.3,179320.0,28.2186,28.3344,28.1993,28.2765,179320.0
2022-10-20 14:40:00,29.3,29.31,29.23,29.25,96981.0,28.2765,28.2862,28.209,28.2283,96981.0
2022-10-20 14:45:00,29.25,29.32,29.21,29.28,138765.0,28.2283,28.2958,28.1897,28.2572,138765.0
2022-10-20 14:50:00,29.28,29.41,29.25,29.4,142652.0,28.2572,28.3827,28.2283,28.373,142652.0
2022-10-20 14:55:00,29.39,29.47,29.36,29.43,153014.0,28.3634,28.4406,28.3344,28.402,153014.0
2022-10-20 15:00:00,29.43,29.5,29.41,29.42,172937.0,28.402,28.4696,28.3827,28.3923,172937.0
2022-10-20 15:05:00,29.42,29.56,29.36,29.52,315660.0,28.3923,28.5275,28.3344,28.4889,315660.0
2022-10-20 15:10:00,29.53,29.54,29.42,29.46,138412.0,28.4985,28.5082,28.3923,28.4309,138412.0
2022-10-20 15:15:00,29.47,29.48,29.33,29.34,128249.0,28.4406,28.4503,28.3055,28.3151,128249.0
2022-10-20 15:20:00,29.33,29.36,29.24,29.3,161697.0,28.3055,28.3344,28.2186,28.2765,161697.0
2022-10-20 15:25:00,29.3,29.33,29.2,29.26,123298.0,28.2765,28.3055,28.18,28.2379,123298.0
2022-10-20 15:30:00,29.25,29.27,29.18,29.2,160792.0,28.2283,28.2476,28.1607,28.18,160792.0
2022-10-20 15:35:00,29.19,29.26,29.15,29.17,168169.0,28.1704,28.2379,28.1318,28.1511,168169.0
2022-10-20 15:40:00,29.17,29.22,29.12,29.2,176842.0,28.1511,28.1993,28.1028,28.18,176842.0
2022-10-20 15:45:00,29.19,29.2,29.05,29.18,422320.0,28.1704,28.18,28.0353,28.1607,422320.0
2022-10-20 15:50:00,29.18,29.23,29.16,29.2,456217.0,28.1607,28.209,28.1414,28.18,456217.0
2022-10-20 15:55:00,29.2,29.21,29.08,29.11,885918.0,28.18,28.1897,28.0642,28.0932,885918.0
2022-10-21 09:30:00,29.14,29.36,28.8,28.86,780595.0,28.1221,28.3344,27.794,27.8519,780595.0
2022-10-21 09:35:00,28.87,29.61,28.79,29.61,591181.0,27.8616,28.5757,27.7844,28.5757,591181.0
2022-10-21 09:40:00,29.61,29.61,29.2,29.47,331468.0,28.5757,28.5757,28.18,28.4406,331468.0
2022-10-21 09:45:00,29.47,29.8,29.46,29.8,788942.0,28.4406,28.7591,28.4309,28.7591,788942.0
2022-10-21 09:50:00,29.81,29.94,29.7,29.81,435845.0,28.7687,28.8942,28.6626,28.7687,435845.0
2022-10-21 09:55:00,29.81,30.24,29.77,30.23,513349.0,28.7687,29.1837,28.7301,29.1741,513349.0
2022-10-21 10:00:00,30.24,30.42,30.18,30.39,390440.0,29.1837,29.3574,29.1258,29.3285,390440.0
2022-10-21 10:05:00,30.39,30.64,30.34,30.63,421091.0,29.3285,29.5697,29.2802,29.5601,421091.0
2022-10-21 10:10:00,30.63,30.63,30.28,30.31,378243.0,29.5601,29.5601,29.2223,29.2513,378243.0
2022-10-21 10:15:00,30.3,30.56,30.26,30.55,407996.0,29.2416,29.4925,29.203,29.4829,407996.0
2022-10-21 10:20:00,30.56,30.68,30.25,30.3,385935.0,29.4925,29.6083,29.1934,29.2416,385935.0
2022-10-21 10:25:00,30.29,30.41,30.21,30.31,155861.0,29.232,29.3478,29.1548,29.2513,155861.0
2022-10-21 10:30:00,30.29,30.38,30.12,30.2,409337.0,29.232,29.3188,29.0679,29.1451,409337.0
2022-10-21 10:35:00,30.21,30.29,30.02,30.27,275502.0,29.1548,29.232,28.9714,29.2127,275502.0
2022-10-21 10:40:00,30.27,30.41,30.21,30.37,183450.0,29.2127,29.3478,29.1548,29.3092,183450.0
2022-10-21 10:45:00,30.36,30.55,30.3,30.54,236795.0,29.2995,29.4829,29.2416,29.4732,236795.0
2022-10-21 10:50:00,30.54,30.71,30.5,30.61,364180.0,29.4732,29.6373,29.4346,29.5408,364180.0
2022-10-21 10:55:00,30.61,30.63,30.39,30.45,212452.0,29.5408,29.5601,29.3285,29.3864,212452.0
2022-10-21 11:00:00,30.45,30.47,30.32,30.35,161748.0,29.3864,29.4057,29.2609,29.2899,161748.0
2022-10-21 11:05:00,30.36,30.61,30.36,30.57,202452.0,29.2995,29.5408,29.2995,29.5022,202452.0
2022-10-21 11:10:00,30.57,30.77,30.55,30.7,233738.0,29.5022,29.6952,29.4829,29.6276,233738.0
2022-10-21 11:15:00,30.69,30.79,30.64,30.77,284823.0,29.618,29.7145,29.5697,29.6952,284823.0
2022-10-21 11:20:00,30.77,31.0,30.73,30.9,450482.0,29.6952,29.9172,29.6566,29.8206,450482.0
2022-10-21 11:25:00,30.91,31.0,30.83,30.84,171817.0,29.8303,29.9172,29.7531,29.7627,171817.0
2022-10-21 11:30:00,30.85,31.01,30.84,30.9,187594.0,29.7724,29.9268,29.7627,29.8206,187594.0
2022-10-21 11:35:00,30.9,30.92,30.77,30.86,129053.0,29.8206,29.84,29.6952,29.782,129053.0
2022-10-21 11:40:00,30.86,31.1,30.85,31.05,191442.0,29.782,30.0137,29.7724,29.9654,191442.0
2022-10-21 11:45:00,31.05,31.16,31.03,31.12,216354.0,29.9654,30.0716,29.9461,30.033,216354.0
2022-10-21 11:50:00,31.12,31.21,31.09,31.19,219612.0,30.033,30.1198,30.004,30.1005,219612.0
2022-10-21 11:55:00,31.19,31.33,31.18,31.27,261233.0,30.1005,30.2356,30.0909,30.1777,261233.0
2022-10-21 12:00:00,31.27,31.36,31.26,31.3,203267.0,30.1777,30.2646,30.1681,30.2067,203267.0
2022-10-21 12:05:00,31.3,31.3,31.17,31.22,180737.0,30.2067,30.2067,30.0812,30.1295,180737.0
2022-10-21 12:10:00,31.21,31.32,31.08,31.32,185989.0,30.1198,30.226,29.9944,30.226,185989.0
2022-10-21 12:15:00,31.32,31.36,31.21,31.22,248828.0,30.226,30.2646,30.1198,30.1295,248828.0
2022-10-21 12:20:00,31.21,31.34,31.16,31.33,130692.0,30.1198,30.2453,30.0716,30.2356,130692.0
2022-10-21 12:25:00,31.33,31.36,31.14,31.15,118543.0,30.2356,30.2646,30.0523,30.0619,118543.0
2022-10-21 12:30:00,31.15,31.3,31.11,31.3,143029.0,30.0619,30.2067,30.0233,30.2067,143029.0
2022-10-21 12:35:00,31.29,31.36,31.18,31.23,128046.0,30.197,30.2646,30.0909,30.1391,128046.0
2022-10-21 12:40:00,31.23,31.33,31.22,31.3,121649.0,30.1391,30.2356,30.1295,30.2067,121649.0
2022-10-21 12:45:00,31.29,31.38,31.29,31.36,146420.0,30.197,30.2839,30.197,30.2646,146420.0
2022-10-21 12:50:00,31.36,31.42,31.36,31.42,189763.0,30.2646,30.3225,30.2646,30.3225,189763.0
2022-10-21 12:55:00,31.42,31.43,31.33,31.37,256320.0,30.3225,30.3321,30.2356,30.2742,256320.0
2022-10-21 13:00:00,31.37,31.56,31.36,31.56,375735.0,30.2742,30.4576,30.2646,30.4576,375735.0
2022-10-21 13:05:00,31.56,31.57,31.48,31.5,138095.0,30.4576,30.4672,30.3804,30.3997,138095.0
2022-10-21 13:10:00,31.5,31.55,31.46,31.54,156399.0,30.3997,30.4479,30.3611,30.4383,156399.0
2022-10-21 13:15:00,31.53,31.56,31.45,31.56,169060.0,30.4286,30.4576,30.3514,30.4576,169060.0
2022-10-21 13:20:00,31.56,31.58,31.44,31.47,138183.0,30.4576,30.4769,30.3418,30.3707,138183.0
2022-10-21 13:25:00,31.47,31.54,31.42,31.51,108469.0,30.3707,30.4383,30.3225,30.4093,108469.0
2022-10-21 13:30:00,31.52,31.58,31.45,31.45,193237.0,30.419,30.4769,30.3514,30.3514,193237.0
2022-10-21 13:35:00,31.45,31.59,31.44,31.57,103222.0,30.3514,30.4865,30.3418,30.4672,103222.0
2022-10-21 13:40:00,31.58,31.75,31.58,31.73,292736.0,30.4769,30.641,30.4769,30.6217,292736.0
2022-10-21 13:45:00,31.73,31.94,31.72,31.88,451011.0,30.6217,30.8243,30.612,30.7664,451011.0
2022-10-21 13:50:00,31.89,31.93,31.82,31.85,234202.0,30.7761,30.8147,30.7085,30.7375,234202.0
2022-10-21 13:55:00,31.84,31.9,31.77,31.89,212828.0,30.7278,30.7857,30.6603,30.7761,212828.0
2022-10-21 14:00:00,31.9,31.91,31.81,31.9,250668.0,30.7857,30.7954,30.6989,30.7857,250668.0
2022-10-21 14:05:00,31.91,31.92,31.86,31.9,175831.0,30.7954,30.805,30.7471,30.7857,175831.0
2022-10-21 14:10:00,31.9,31.9,31.73,31.75,240911.0,30.7857,30.7857,30.6217,30.641,240911.0
2022-10-21 14:15:00,31.75,31.81,31.72,31.77,188633.0,30.641,30.6989,30.612,30.6603,188633.0
2022-10-21 14:20:00,31.76,31.82,31.73,31.79,252531.0,30.6506,30.7085,30.6217,30.6796,252531.0
2022-10-21 14:25:00,31.79,31.9,31.77,31.9,225896.0,30.6796,30.7857,30.6603,30.7857,225896.0
2022-10-21 14:30:00,31.9,31.92,31.84,31.85,235628.0,30.7857,30.805,30.7278,30.7375,235628.0
2022-10-21 14:35:00,31.86,31.94,31.83,31.93,188950.0,30.7471,30.8243,30.7182,30.8147,188950.0
2022-10-21 14:40:00,31.93,31.97,31.92,31.93,248032.0,30.8147,30.8533,30.805,30.8147,248032.0
2022-10-21 14:45:00,31.92,31.95,31.82,31.85,212162.0,30.805,30.834,30.7085,30.7375,212162.0
2022-10-21 14:50:00,31.86,31.89,31.8,31.83,136032.0,30.7471,30.7761,30.6892,30.7182,136032.0
2022-10-21 14:55:00,31.83,31.91,31.81,31.91,130970.0,30.7182,30.7954,30.6989,30.7954,130970.0
2022-10-21 15:00:00,31.91,31.96,31.86,31.93,178372.0,30.7954,30.8436,30.7471,30.8147,178372.0
2022-10-21 15:05:00,31.93,31.96,31.87,31.96,404102.0,30.8147,30.8436,30.7568,30.8436,404102.0
2022-10-21 15:10:00,31.96,32.04,31.91,32.02,261372.0,30.8436,30.9208,30.7954,30.9015,261372.0
2022-10-21 15:15:00,32.01,32.11,31.99,32.05,278860.0,30.8919,30.9884,30.8726,30.9305,278860.0
2022-10-21 15:20:00,32.05,32.08,32.03,32.08,294994.0,30.9305,30.9594,30.9112,30.9594,294994.0
2022-10-21 15:25:00,32.08,32.13,32.08,32.09,239770.0,30.9594,31.0077,30.9594,30.9691,239770.0
2022-10-21 15:30:00,32.09,32.11,32.04,32.08,335841.0,30.9691,30.9884,30.9208,30.9594,335841.0
2022-10-21 15:35:00,32.08,32.09,32.01,32.04,423024.0,30.9594,30.9691,30.8919,30.9208,423024.0
2022-10-21 15:40:00,32.04,32.06,31.99,32.02,376130.0,30.9208,30.9401,30.8726,30.9015,376130.0
2022-10-21 15:45:00,32.02,32.1,32.0,32.08,577452.0,30.9015,30.9787,30.8822,30.9594,577452.0
2022-10-21 15:50:00,32.07,32.1,32.04,32.06,656716.0,30.9498,30.9787,30.9208,30.9401,656716.0
2022-10-21 15:55:00,32.05,32.08,31.99,32.04,1632124.0,30.9305,30.9594,30.8726,30.9208,1632124.0
2022-10-24 09:30:00,31.12,31.13,30.63,30.73,956926.0,30.033,30.0426,29.5601,29.6566,956926.0
2022-10-24 09:35:00,30.74,31.46,30.71,31.4,694398.0,29.6662,30.3611,29.6373,30.3032,694398.0
2022-10-24 09:40:00,31.4,31.4,30.85,31.0,509332.0,30.3032,30.3032,29.7724,29.9172,509332.0
2022-10-24 09:45:00,31.0,31.53,31.0,31.19,512231.0,29.9172,30.4286,29.9172,30.1005,512231.0
2022-10-24 09:50:00,31.2,31.7,31.16,31.69,606736.0,30.1102,30.5927,30.0716,30.5831,606736.0
2022-10-24 09:55:00,31.69,31.79,31.49,31.57,455680.0,30.5831,30.6796,30.39,30.4672,455680.0
2022-10-24 10:00:00,31.58,31.6,30.95,30.96,521953.0,30.4769,30.4962,29.8689,29.8786,521953.0
2022-10-24 10:05:00,30.96,31.27,30.95,31.2,251188.0,29.8786,30.1777,29.8689,30.1102,251188.0
2022-10-24 10:10:00,31.19,31.49,31.17,31.46,171459.0,30.1005,30.39,30.0812,30.3611,171459.0
2022-10-24 10:15:00,31.45,31.45,31.16,31.26,242145.0,30.3514,30.3514,30.0716,30.1681,242145.0
2022-10-24 10:20:00,31.26,31.28,31.02,31.07,291757.0,30.1681,30.1874,29.9365,29.9847,291757.0
2022-10-24 10:25:00,31.07,31.34,31.03,31.32,136347.0,29.9847,30.2453,29.9461,30.226,136347.0
2022-10-24 10:30:00,31.32,31.48,31.22,31.46,158762.0,30.226,30.3804,30.1295,30.3611,158762.0
2022-10-24 10:35:00,31.46,31.6,31.42,31.44,447303.0,30.3611,30.4962,30.3225,30.3418,447303.0
2022-10-24 10:40:00,31.44,31.52,31.29,31.37,252981.0,30.3418,30.419,30.197,30.2742,252981.0
2022-10-24 10:45:00,31.36,31.43,31.25,31.29,179106.0,30.2646,30.3321,30.1584,30.197,179106.0
2022-10-24 10:50:00,31.3,31.59,31.29,31.55,275480.0,30.2067,30.4865,30.197,30.4479,275480.0
2022-10-24 10:55:00,31.55,31.55,31.4,31.47,174892.0,30.4479,30.4479,30.3032,30.3707,174892.0
2022-10-24 11:00:00,31.49,31.53,31.39,31.41,144919.0,30.39,30.4286,30.2935,30.3128,144919.0
2022-10-24 11:05:00,31.42,31.49,31.24,31.31,266151.0,30.3225,30.39,30.1488,30.2163,266151.0
2022-10-24 11:10:00,31.31,31.41,31.24,31.38,162796.0,30.2163,30.3128,30.1488,30.2839,162796.0
2022-10-24 11:15:00,31.38,31.63,31.31,31.37,306462.0,30.2839,30.5251,30.2163,30.2742,306462.0
2022-10-24 11:20:00,31.37,31.47,31.37,31.42,112201.0,30.2742,30.3707,30.2742,30.3225,112201.0
2022-10-24 11:25:00,31.43,31.49,31.34,31.44,70397.0,30.3321,30.39,30.2453,30.3418,70397.0
2022-10-24 11:30:00,31.44,31.44,31.33,31.39,99451.0,30.3418,30.3418,30.2356,30.2935,99451.0
2022-10-24 11:35:00,31.39,31.55,31.36,31.53,125170.0,30.2935,30.4479,30.2646,30.4286,125170.0
2022-10-24 11:40:00,31.53,31.55,31.42,31.43,104387.0,30.4286,30.4479,30.3225,30.3321,104387.0
2022-10-24 11:45:00,31.44,31.58,31.38,31.58,119951.0,30.3418,30.4769,30.2839,30.4769,119951.0
2022-10-24 11:50:00,31.58,31.7,31.57,31.69,167292.0,30.4769,30.5927,30.4672,30.5831,167292.0
2022-10-24 11:55:00,31.7,31.72,31.64,31.66,108066.0,30.5927,30.612,30.5348,30.5541,108066.0
2022-10-24 12:00:00,31.67,31.69,31.58,31.61,130430.0,30.5638,30.5831,30.4769,30.5058,130430.0
2022-10-24 12:05:00,31.62,31.62,31.51,31.56,169012.0,30.5155,30.5155,30.4093,30.4576,169012.0
2022-10-24 12:10:00,31.56,31.61,31.51,31.59,114644.0,30.4576,30.5058,30.4093,30.4865,114644.0
2022-10-24 12:15:00,31.59,31.6,31.52,31.58,75199.0,30.4865,30.4962,30.419,30.4769,75199.0
2022-10-24 12:20:00,31.58,31.58,31.42,31.52,91780.0,30.4769,30.4769,30.3225,30.419,91780.0
2022-10-24 12:25:00,31.52,31.54,31.46,31.47,106269.0,30.419,30.4383,30.3611,30.3707,106269.0
2022-10-24 12:30:00,31.48,31.5,31.37,31.38,121266.0,30.3804,30.3997,30.2742,30.2839,121266.0
2022-10-24 12:35:00,31.37,31.39,31.26,31.26,105787.0,30.2742,30.2935,30.1681,30.1681,105787.0
2022-10-24 12:40:00,31.27,31.28,31.19,31.28,190138.0,30.1777,30.1874,30.1005,30.1874,190138.0
2022-10-24 12:45:00,31.28,31.33,31.23,31.3,72145.0,30.1874,30.2356,30.1391,30.2067,72145.0
2022-10-24 12:50:00,31.3,31.33,31.26,31.33,82346.0,30.2067,30.2356,30.1681,30.2356,82346.0
2022-10-24 12:55:00,31.32,31.33,31.18,31.2,81305.0,30.226,30.2356,30.0909,30.1102,81305.0
2022-10-24 13:00:00,31.2,31.22,31.15,31.2,73741.0,30.1102,30.1295,30.0619,30.1102,73741.0
2022-10-24 13:05:00,31.21,31.22,31.12,31.19,78367.0,30.1198,30.1295,30.033,30.1005,78367.0
2022-10-24 13:10:00,31.19,31.19,31.07,31.12,68691.0,30.1005,30.1005,29.9847,30.033,68691.0
2022-10-24 13:15:00,31.11,31.12,31.04,31.07,49780.0,30.0233,30.033,29.9558,29.9847,49780.0
2022-10-24 13:20:00,31.07,31.08,30.92,30.95,169276.0,29.9847,29.9944,29.84,29.8689,169276.0
2022-10-24 13:25:00,30.96,31.05,30.95,31.0,137413.0,29.8786,29.9654,29.8689,29.9172,137413.0
2022-10-24 13:30:00,31.0,31.06,30.98,31.04,120374.0,29.9172,29.9751,29.8979,29.9558,120374.0
2022-10-24 13:35:00,31.04,31.05,30.98,31.03,100836.0,29.9558,29.9654,29.8979,29.9461,100836.0
2022-10-24 13:40:00,31.04,31.05,30.98,31.01,114976.0,29.9558,29.9654,29.8979,29.9268,114976.0
2022-10-24 13:45:00,31.01,31.06,30.97,31.02,81732.0,29.9268,29.9751,29.8882,29.9365,81732.0
2022-10-24 13:50:00,31.02,31.04,30.99,31.0,65595.0,29.9365,29.9558,29.9075,29.9172,65595.0
2022-10-24 13:55:00,31.0,31.0,30.91,30.92,133340.0,29.9172,29.9172,29.8303,29.84,133340.0
2022-10-24 14:00:00,30.92,30.98,30.89,30.97,109228.0,29.84,29.8979,29.811,29.8882,109228.0
2022-10-24 14:05:00,30.98,31.01,30.95,30.96,73453.0,29.8979,29.9268,29.8689,29.8786,73453.0
2022-10-24 14:10:00,30.96,30.98,30.87,30.89,189231.0,29.8786,29.8979,29.7917,29.811,189231.0
2022-10-24 14:15:00,30.89,30.97,30.87,30.96,129444.0,29.811,29.8882,29.7917,29.8786,129444.0
2022-10-24 14:20:00,30.97,31.01,30.95,30.96,189928.0,29.8882,29.9268,29.8689,29.8786,189928.0
2022-10-24 14:25:00,30.96,31.04,30.94,31.02,104171.0,29.8786,29.9558,29.8593,29.9365,104171.0
2022-10-24 14:30:00,31.01,31.03,30.96,30.98,85604.0,29.9268,29.9461,29.8786,29.8979,85604.0
2022-10-24 14:35:00,30.98,31.0,30.95,31.0,53406.0,29.8979,29.9172,29.8689,29.9172,53406.0
2022-10-24 14:40:00,30.99,31.07,30.95,31.06,92489.0,29.9075,29.9847,29.8689,29.9751,92489.0
2022-10-24 14:45:00,31.07,31.1,31.03,31.07,60207.0,29.9847,30.0137,29.9461,29.9847,60207.0
2022-10-24 14:50:00,31.08,31.1,31.05,31.08,89847.0,29.9944,30.0137,29.9654,29.9944,89847.0
2022-10-24 14:55:00,31.08,31.08,31.01,31.06,75735.0,29.9944,29.9944,29.9268,29.9751,75735.0
2022-10-24 15:00:00,31.06,31.19,31.05,31.14,174863.0,29.9751,30.1005,29.9654,30.0523,174863.0
2022-10-24 15:05:00,31.13,31.14,31.03,31.09,226319.0,30.0426,30.0523,29.9461,30.004,226319.0
2022-10-24 15:10:00,31.09,31.16,31.09,31.15,127552.0,30.004,30.0716,30.004,30.0619,127552.0
2022-10-24 15:15:00,31.15,31.19,31.14,31.18,122357.0,30.0619,30.1005,30.0523,30.0909,122357.0
2022-10-24 15:20:00,31.17,31.18,31.11,31.15,115962.0,30.0812,30.0909,30.0233,30.0619,115962.0
2022-10-24 15:25:00,31.15,31.2,31.12,31.16,154265.0,30.0619,30.1102,30.033,30.0716,154265.0
2022-10-24 15:30:00,31.16,31.18,31.12,31.13,216999.0,30.0716,30.0909,30.033,30.0426,216999.0
2022-10-24 15:35:00,31.14,31.23,31.11,31.17,197485.0,30.0523,30.1391,30.0233,30.0812,197485.0
2022-10-24 15:40:00,31.17,31.18,31.04,31.05,313689.0,30.0812,30.0909,29.9558,29.9654,313689.0
2022-10-24 15:45:00,31.04,31.15,31.04,31.06,403853.0,29.9558,30.0619,29.9558,29.9751,403853.0
2022-10-24 15:50:00,31.06,31.1,31.02,31.03,469804.0,29.9751,30.0137,29.9365,29.9461,469804.0
2022-10-24 15:55:00,31.02,31.08,31.02,31.07,959693.0,29.9365,29.9944,29.9365,29.9847,959693.0
2022-10-25 09:30:00,30.56,30.93,30.55,30.81,558180.0,29.4925,29.8496,29.4829,29.7338,558180.0
2022-10-25 09:35:00,30.82,31.0,30.79,30.86,189004.0,29.7434,29.9172,29.7145,29.782,189004.0
2022-10-25 09:40:00,30.85,31.09,30.77,30.96,282386.0,29.7724,30.004,29.6952,29.8786,282386.0
2022-10-25 09:45:00,30.96,31.52,30.95,31.44,387872.0,29.8786,30.419,29.8689,30.3418,387872.0
2022-10-25 09:50:00,31.44,31.58,31.24,31.55,344830.0,30.3418,30.4769,30.1488,30.4479,344830.0
2022-10-25 09:55:00,31.55,31.65,31.52,31.55,211570.0,30.4479,30.5445,30.419,30.4479,211570.0
2022-10-25 10:00:00,31.56,31.67,31.52,31.55,241824.0,30.4576,30.5638,30.419,30.4479,241824.0
2022-10-25 10:05:00,31.54,31.72,31.45,31.71,196358.0,30.4383,30.612,30.3514,30.6024,196358.0
2022-10-25 10:10:00,31.71,31.72,31.56,31.69,174578.0,30.6024,30.612,30.4576,30.5831,174578.0
2022-10-25 10:15:00,31.69,31.85,31.66,31.74,321078.0,30.5831,30.7375,30.5541,30.6313,321078.0
2022-10-25 10:20:00,31.75,31.77,31.52,31.64,167576.0,30.641,30.6603,30.419,30.5348,167576.0
2022-10-25 10:25:00,31.65,31.83,31.59,31.74,268445.0,30.5445,30.7182,30.4865,30.6313,268445.0
2022-10-25 10:30:00,31.73,31.74,31.61,31.67,277796.0,30.6217,30.6313,30.5058,30.5638,277796.0
2022-10-25 10:35:00,31.67,31.67,31.55,31.62,205320.0,30.5638,30.5638,30.4479,30.5155,205320.0
2022-10-25 10:40:00,31.63,31.72,31.6,31.65,123664.0,30.5251,30.612,30.4962,30.5445,123664.0
2022-10-25 10:45:00,31.65,31.68,31.51,31.52,91637.0,30.5445,30.5734,30.4093,30.419,91637.0
2022-10-25 10:50:00,31.51,31.63,31.5,31.61,137486.0,30.4093,30.5251,30.3997,30.5058,137486.0
2022-10-25 10:55:00,31.61,31.65,31.54,31.55,79829.0,30.5058,30.5445,30.4383,30.4479,79829.0
2022-10-25 11:00:00,31.56,31.63,31.53,31.61,58643.0,30.4576,30.5251,30.4286,30.5058,58643.0
2022-10-25 11:05:00,31.61,31.76,31.61,31.74,69762.0,30.5058,30.6506,30.5058,30.6313,69762.0
2022-10-25 11:10:00,31.73,31.74,31.64,31.67,60049.0,30.6217,30.6313,30.5348,30.5638,60049.0
2022-10-25 11:15:00,31.67,31.77,31.67,31.77,98300.0,30.5638,30.6603,30.5638,30.6603,98300.0
2022-10-25 11:20:00,31.76,31.84,31.69,31.84,90421.0,30.6506,30.7278,30.5831,30.7278,90421.0
2022-10-25 11:25:00,31.84,31.91,31.8,31.86,79117.0,30.7278,30.7954,30.6892,30.7471,79117.0
2022-10-25 11:30:00,31.86,31.96,31.85,31.91,146588.0,30.7471,30.8436,30.7375,30.7954,146588.0
2022-10-25 11:35:00,31.91,32.0,31.89,31.97,191902.0,30.7954,30.8822,30.7761,30.8533,191902.0
2022-10-25 11:40:00,31.97,31.98,31.89,31.96,126090.0,30.8533,30.8629,30.7761,30.8436,126090.0
2022-10-25 11:45:00,31.96,31.97,31.79,31.84,202638.0,30.8436,30.8533,30.6796,30.7278,202638.0
2022-10-25 11:50:00,31.83,31.87,31.81,31.84,135675.0,30.7182,30.7568,30.6989,30.7278,135675.0
2022-10-25 11:55:00,31.85,31.86,31.78,31.8,87309.0,30.7375,30.7471,30.6699,30.6892,87309.0
2022-10-25 12:00:00,31.8,31.86,31.78,31.8,134699.0,30.6892,30.7471,30.6699,30.6892,134699.0
2022-10-25 12:05:00,31.8,31.87,31.79,31.83,133597.0,30.6892,30.7568,30.6796,30.7182,133597.0
2022-10-25 12:10:00,31.83,31.91,31.8,31.89,249285.0,30.7182,30.7954,30.6892,30.7761,249285.0
2022-10-25 12:15:00,31.89,32.01,31.88,32.01,208724.0,30.7761,30.8919,30.7664,30.8919,208724.0
2022-10-25 12:20:00,32.01,32.01,31.88,31.89,84143.0,30.8919,30.8919,30.7664,30.7761,84143.0
2022-10-25 12:25:00,31.89,31.9,31.82,31.83,62404.0,30.7761,30.7857,30.7085,30.7182,62404.0
2022-10-25 12:30:00,31.83,31.9,31.79,31.79,92644.0,30.7182,30.7857,30.6796,30.6796,92644.0
2022-10-25 12:35:00,31.8,31.88,31.77,31.8,93267.0,30.6892,30.7664,30.6603,30.6892,93267.0
2022-10-25 12:40:00,31.79,31.79,31.73,31.74,45989.0,30.6796,30.6796,30.6217,30.6313,45989.0
2022-10-25 12:45:00,31.74,31.76,31.66,31.68,58100.0,30.6313,30.6506,30.5541,30.5734,58100.0
2022-10-25 12:50:00,31.67,31.72,31.65,31.67,63224.0,30.5638,30.612,30.5445,30.5638,63224.0
2022-10-25 12:55:00,31.67,31.7,31.63,31.65,62635.0,30.5638,30.5927,30.5251,30.5445,62635.0
2022-10-25 13:00:00,31.66,31.74,31.61,31.63,88836.0,30.5541,30.6313,30.5058,30.5251,88836.0
2022-10-25 13:05:00,31.63,31.72,31.6,31.68,89942.0,30.5251,30.612,30.4962,30.5734,89942.0
2022-10-25 13:10:00,31.68,31.7,31.59,31.61,59651.0,30.5734,30.5927,30.4865,30.5058,59651.0
2022-10-25 13:15:00,31.61,31.67,31.56,31.63,107565.0,30.5058,30.5638,30.4576,30.5251,107565.0
2022-10-25 13:20:00,31.62,31.62,31.57,31.61,82798.0,30.5155,30.5155,30.4672,30.5058,82798.0
2022-10-25 13:25:00,31.61,31.71,31.6,31.7,90373.0,30.5058,30.6024,30.4962,30.5927,90373.0
2022-10-25 13:30:00,31.7,31.76,31.68,31.71,228842.0,30.5927,30.6506,30.5734,30.6024,228842.0
2022-10-25 13:35:00,31.71,31.72,31.63,31.65,99461.0,30.6024,30.612,30.5251,30.5445,99461.0
2022-10-25 13:40:00,31.65,31.68,31.58,31.62,76586.0,30.5445,30.5734,30.4769,30.5155,76586.0
2022-10-25 13:45:00,31.63,31.66,31.61,31.65,64120.0,30.5251,30.5541,30.5058,30.5445,64120.0
2022-10-25 13:50:00,31.65,31.67,31.62,31.63,49865.0,30.5445,30.5638,30.5155,30.5251,49865.0
2022-10-25 13:55:00,31.63,31.65,31.61,31.64,78075.0,30.5251,30.5445,30.5058,30.5348,78075.0
2022-10-25 14:00:00,31.63,31.69,31.61,31.65,92806.0,30.5251,30.5831,30.5058,30.5445,92806.0
2022-10-25 14:05:00,31.65,31.72,31.62,31.69,204725.0,30.5445,30.612,30.5155,30.5831,204725.0
2022-10-25 14:10:00,31.68,31.73,31.68,31.71,156094.0,30.5734,30.6217,30.5734,30.6024,156094.0
2022-10-25 14:15:00,31.71,31.77,31.68,31.77,89776.0,30.6024,30.6603,30.5734,30.6603,89776.0
2022-10-25 14:20:00,31.77,31.77,31.71,31.75,88244.0,30.6603,30.6603,30.6024,30.641,88244.0
2022-10-25 14:25:00,31.74,31.75,31.69,31.73,127493.0,30.6313,30.641,30.5831,30.6217,127493.0
2022-10-25 14:30:00,31.73,31.79,31.71,31.79,124739.0,30.6217,30.6796,30.6024,30.6796,124739.0
2022-10-25 14:35:00,31.79,31.79,31.74,31.75,49492.0,30.6796,30.6796,30.6313,30.641,49492.0
2022-10-25 14:40:00,31.76,31.77,31.68,31.7,67474.0,30.6506,30.6603,30.5734,30.5927,67474.0
2022-10-25 14:45:00,31.69,31.7,31.64,31.65,67018.0,30.5831,30.5927,30.5348,30.5445,67018.0
2022-10-25 14:50:00,31.66,31.66,31.62,31.64,102781.0,30.5541,30.5541,30.5155,30.5348,102781.0
2022-10-25 14:55:00,31.64,31.65,31.56,31.58,73313.0,30.5348,30.5445,30.4576,30.4769,73313.0
2022-10-25 15:00:00,31.57,31.6,31.54,31.58,122366.0,30.4672,30.4962,30.4383,30.4769,122366.0
2022-10-25 15:05:00,31.58,31.6,31.55,31.58,109345.0,30.4769,30.4962,30.4479,30.4769,109345.0
2022-10-25 15:10:00,31.58,31.61,31.56,31.61,110927.0,30.4769,30.5058,30.4576,30.5058,110927.0
2022-10-25 15:15:00,31.61,31.61,31.54,31.54,96043.0,30.5058,30.5058,30.4383,30.4383,96043.0
2022-10-25 15:20:00,31.54,31.57,31.51,31.56,162807.0,30.4383,30.4672,30.4093,30.4576,162807.0
2022-10-25 15:25:00,31.57,31.64,31.56,31.63,146148.0,30.4672,30.5348,30.4576,30.5251,146148.0
2022-10-25 15:30:00,31.63,31.7,31.61,31.67,166770.0,30.5251,30.5927,30.5058,30.5638,166770.0
2022-10-25 15:35:00,31.68,31.71,31.64,31.69,119888.0,30.5734,30.6024,30.5348,30.5831,119888.0
2022-10-25 15:40:00,31.7,31.72,31.66,31.72,130798.0,30.5927,30.612,30.5541,30.612,130798.0
2022-10-25 15:45:00,31.72,31.78,31.7,31.77,270515.0,30.612,30.6699,30.5927,30.6603,270515.0
2022-10-25 15:50:00,31.77,31.77,31.67,31.68,290080.0,30.6603,30.6603,30.5638,30.5734,290080.0
2022-10-25 15:55:00,31.67,31.71,31.65,31.7,608968.0,30.5638,30.6024,30.5445,30.5927,608968.0
2022-10-26 09:30:00,32.49,32.83,32.45,32.7,555789.0,31.3551,31.6832,31.3165,31.5578,555789.0
2022-10-26 09:35:00,32.72,32.79,32.58,32.72,363237.0,31.5771,31.6446,31.442,31.5771,363237.0
2022-10-26 09:40:00,32.72,32.78,32.37,32.38,507410.0,31.5771,31.635,31.2393,31.249,507410.0
2022-10-26 09:45:00,32.38,32.72,32.34,32.59,367863.0,31.249,31.5771,31.2103,31.4516,367863.0
2022-10-26 09:50:00,32.58,32.75,32.52,32.55,284784.0,31.442,31.606,31.3841,31.413,284784.0
2022-10-26 09:55:00,32.56,32.64,32.47,32.49,403219.0,31.4227,31.4999,31.3358,31.3551,403219.0
2022-10-26 10:00:00,32.5,32.92,32.49,32.78,557436.0,31.3648,31.7701,31.3551,31.635,557436.0
2022-10-26 10:05:00,32.78,32.97,32.72,32.96,243330.0,31.635,31.8183,31.5771,31.8087,243330.0
2022-10-26 10:10:00,32.97,33.1,32.85,33.05,321009.0,31.8183,31.9438,31.7025,31.8955,321009.0
2022-10-26 10:15:00,33.05,33.1,32.88,32.97,235385.0,31.8955,31.9438,31.7315,31.8183,235385.0
2022-10-26 10:20:00,32.98,33.07,32.86,32.88,296565.0,31.828,31.9149,31.7122,31.7315,296565.0
2022-10-26 10:25:00,32.88,33.12,32.82,33.09,138915.0,31.7315,31.9631,31.6736,31.9342,138915.0
2022-10-26 10:30:00,33.09,33.1,32.77,32.77,307566.0,31.9342,31.9438,31.6253,31.6253,307566.0
2022-10-26 10:35:00,32.77,32.94,32.75,32.91,130271.0,31.6253,31.7894,31.606,31.7604,130271.0
2022-10-26 10:40:00,32.92,33.03,32.87,33.02,146793.0,31.7701,31.8762,31.7218,31.8666,146793.0
2022-10-26 10:45:00,33.01,33.07,32.98,33.05,158125.0,31.8569,31.9149,31.828,31.8955,158125.0
2022-10-26 10:50:00,33.06,33.11,33.03,33.08,92008.0,31.9052,31.9535,31.8762,31.9245,92008.0
2022-10-26 10:55:00,33.08,33.09,32.96,32.98,108616.0,31.9245,31.9342,31.8087,31.828,108616.0
2022-10-26 11:00:00,32.98,33.25,32.98,33.21,211448.0,31.828,32.0886,31.828,32.05,211448.0
2022-10-26 11:05:00,33.21,33.33,33.17,33.3,161206.0,32.05,32.1658,32.0114,32.1368,161206.0
2022-10-26 11:10:00,33.31,33.5,33.3,33.44,522021.0,32.1465,32.3298,32.1368,32.2719,522021.0
2022-10-26 11:15:00,33.45,33.6,33.43,33.55,285477.0,32.2816,32.4263,32.2623,32.3781,285477.0
2022-10-26 11:20:00,33.55,33.58,33.51,33.57,139099.0,32.3781,32.407,32.3395,32.3974,139099.0
2022-10-26 11:25:00,33.57,33.68,33.53,33.64,201056.0,32.3974,32.5035,32.3588,32.4649,201056.0
2022-10-26 11:30:00,33.65,33.7,33.59,33.66,172692.0,32.4746,32.5228,32.4167,32.4842,172692.0
2022-10-26 11:35:00,33.65,33.77,33.61,33.73,193078.0,32.4746,32.5904,32.436,32.5518,193078.0
2022-10-26 11:40:00,33.73,33.75,33.68,33.69,171041.0,32.5518,32.5711,32.5035,32.5132,171041.0
2022-10-26 11:45:00,33.68,33.71,33.6,33.63,123043.0,32.5035,32.5325,32.4263,32.4553,123043.0
2022-10-26 11:50:00,33.64,33.66,33.48,33.49,110743.0,32.4649,32.4842,32.3105,32.3202,110743.0
2022-10-26 11:55:00,33.48,33.52,33.46,33.52,84437.0,32.3105,32.3491,32.2912,32.3491,84437.0
2022-10-26 12:00:00,33.52,33.58,33.49,33.51,120580.0,32.3491,32.407,32.3202,32.3395,120580.0
2022-10-26 12:05:00,33.5,33.51,33.32,33.35,188945.0,32.3298,32.3395,32.1561,32.1851,188945.0
2022-10-26 12:10:00,33.34,33.46,33.33,33.46,147399.0,32.1754,32.2912,32.1658,32.2912,147399.0
2022-10-26 12:15:00,33.46,33.65,33.44,33.65,114791.0,32.2912,32.4746,32.2719,32.4746,114791.0
2022-10-26 12:20:00,33.64,33.67,33.61,33.63,98570.0,32.4649,32.4939,32.436,32.4553,98570.0
2022-10-26 12:25:00,33.63,33.66,33.54,33.58,90567.0,32.4553,32.4842,32.3684,32.407,90567.0
2022-10-26 12:30:00,33.58,33.69,33.58,33.62,75917.0,32.407,32.5132,32.407,32.4456,75917.0
2022-10-26 12:35:00,33.63,33.67,33.58,33.62,89799.0,32.4553,32.4939,32.407,32.4456,89799.0
2022-10-26 12:40:00,33.62,33.63,33.51,33.51,67534.0,32.4456,32.4553,32.3395,32.3395,67534.0
2022-10-26 12:45:00,33.5,33.52,33.41,33.43,132640.0,32.3298,32.3491,32.243,32.2623,132640.0
2022-10-26 12:50:00,33.42,33.45,33.36,33.36,106987.0,32.2526,32.2816,32.1947,32.1947,106987.0
2022-10-26 12:55:00,33.37,33.37,33.21,33.23,177650.0,32.2044,32.2044,32.05,32.0693,177650.0
2022-10-26 13:00:00,33.23,33.27,33.11,33.26,267516.0,32.0693,32.1079,31.9535,32.0982,267516.0
2022-10-26 13:05:00,33.26,33.34,33.16,33.2,195049.0,32.0982,32.1754,32.0017,32.0403,195049.0
2022-10-26 13:10:00,33.2,33.21,33.12,33.15,119439.0,32.0403,32.05,31.9631,31.9921,119439.0
2022-10-26 13:15:00,33.14,33.19,33.1,33.18,106162.0,31.9824,32.0307,31.9438,32.021,106162.0
2022-10-26 13:20:00,33.18,33.21,33.11,33.18,132034.0,32.021,32.05,31.9535,32.021,132034.0
2022-10-26 13:25:00,33.17,33.17,33.06,33.07,143249.0,32.0114,32.0114,31.9052,31.9149,143249.0
2022-10-26 13:30:00,33.07,33.08,33.02,33.08,130011.0,31.9149,31.9245,31.8666,31.9245,130011.0
2022-10-26 13:35:00,33.08,33.24,33.07,33.23,127412.0,31.9245,32.0789,31.9149,32.0693,127412.0
2022-10-26 13:40:00,33.23,33.28,33.21,33.27,64678.0,32.0693,32.1175,32.05,32.1079,64678.0
2022-10-26 13:45:00,33.27,33.29,33.22,33.23,59117.0,32.1079,32.1272,32.0596,32.0693,59117.0
2022-10-26 13:50:00,33.24,33.34,33.23,33.34,70343.0,32.0789,32.1754,32.0693,32.1754,70343.0
2022-10-26 13:55:00,33.33,33.34,33.24,33.32,114380.0,32.1658,32.1754,32.0789,32.1561,114380.0
2022-10-26 14:00:00,33.32,33.41,33.31,33.39,85816.0,32.1561,32.243,32.1465,32.2237,85816.0
2022-10-26 14:05:00,33.4,33.41,33.37,33.4,54703.0,32.2333,32.243,32.2044,32.2333,54703.0
2022-10-26 14:10:00,33.39,33.44,33.36,33.37,65364.0,32.2237,32.2719,32.1947,32.2044,65364.0
2022-10-26 14:15:00,33.37,33.38,33.26,33.28,113713.0,32.2044,32.214,32.0982,32.1175,113713.0
2022-10-26 14:20:00,33.29,33.3,33.23,33.26,70762.0,32.1272,32.1368,32.0693,32.0982,70762.0
2022-10-26 14:25:00,33.27,33.31,33.19,33.2,66373.0,32.1079,32.1465,32.0307,32.0403,66373.0
2022-10-26 14:30:00,33.2,33.23,33.18,33.2,67423.0,32.0403,32.0693,32.021,32.0403,67423.0
2022-10-26 14:35:00,33.2,33.31,33.19,33.31,78356.0,32.0403,32.1465,32.0307,32.1465,78356.0
2022-10-26 14:40:00,33.31,33.31,33.2,33.21,75241.0,32.1465,32.1465,32.0403,32.05,75241.0
2022-10-26 14:45:00,33.21,33.28,33.21,33.27,96511.0,32.05,32.1175,32.05,32.1079,96511.0
2022-10-26 14:50:00,33.27,33.29,33.23,33.29,82996.0,32.1079,32.1272,32.0693,32.1272,82996.0
2022-10-26 14:55:00,33.29,33.29,33.21,33.25,108524.0,32.1272,32.1272,32.05,32.0886,108524.0
2022-10-26 15:00:00,33.25,33.25,33.14,33.17,187033.0,32.0886,32.0886,31.9824,32.0114,187033.0
2022-10-26 15:05:00,33.16,33.25,33.15,33.23,173305.0,32.0017,32.0886,31.9921,32.0693,173305.0
2022-10-26 15:10:00,33.23,33.28,33.2,33.27,109264.0,32.0693,32.1175,32.0403,32.1079,109264.0
2022-10-26 15:15:00,33.27,33.37,33.26,33.37,121490.0,32.1079,32.2044,32.0982,32.2044,121490.0
2022-10-26 15:20:00,33.36,33.37,33.27,33.3,107049.0,32.1947,32.2044,32.1079,32.1368,107049.0
2022-10-26 15:25:00,33.3,33.39,33.3,33.38,199840.0,32.1368,32.2237,32.1368,32.214,199840.0
2022-10-26 15:30:00,33.38,33.48,33.37,33.43,272650.0,32.214,32.3105,32.2044,32.2623,272650.0
2022-10-26 15:35:00,33.43,33.46,33.39,33.43,231561.0,32.2623,32.2912,32.2237,32.2623,231561.0
2022-10-26 15:40:00,33.43,33.53,33.42,33.49,477302.0,32.2623,32.3588,32.2526,32.3202,477302.0
2022-10-26 15:45:00,33.5,33.55,33.41,33.45,451099.0,32.3298,32.3781,32.243,32.2816,451099.0
2022-10-26 15:50:00,33.46,33.47,33.34,33.39,564493.0,32.2912,32.3009,32.1754,32.2237,564493.0
2022-10-26 15:55:00,33.39,33.4,33.34,33.36,1229704.0,32.2237,32.2333,32.1754,32.1947,1229704.0
2022-10-27 09:30:00,33.19,33.31,33.15,33.26,53371.0,32.0307,32.1465,31.9921,32.0982,53371.0
2022-10-27 09:35:00,33.25,33.35,33.06,33.26,712330.0,32.0886,32.1851,31.9052,32.0982,712330.0
2022-10-27 09:40:00,33.26,33.31,32.98,33.22,446023.0,32.0982,32.1465,31.828,32.0596,446023.0
2022-10-27 09:45:00,33.23,33.27,32.77,32.83,325917.0,32.0693,32.1079,31.6253,31.6832,325917.0
2022-10-27 09:50:00,32.83,32.85,32.39,32.47,395503.0,31.6832,31.7025,31.2586,31.3358,395503.0
2022-10-27 09:55:00,32.48,32.81,32.45,32.79,195737.0,31.3455,31.6639,31.3165,31.6446,195737.0
2022-10-27 10:00:00,32.79,32.96,32.77,32.95,154428.0,31.6446,31.8087,31.6253,31.799,154428.0
2022-10-27 10:05:00,32.92,33.17,32.92,33.05,193931.0,31.7701,32.0114,31.7701,31.8955,193931.0
2022-10-27 10:10:00,33.04,33.31,32.92,33.2,260124.0,31.8859,32.1465,31.7701,32.0403,260124.0
2022-10-27 10:15:00,33.2,33.34,33.14,33.18,243287.0,32.0403,32.1754,31.9824,32.021,243287.0
2022-10-27 10:20:00,33.19,33.21,32.97,33.0,153339.0,32.0307,32.05,31.8183,31.8473,153339.0
2022-10-27 10:25:00,33.0,33.14,32.98,33.05,164265.0,31.8473,31.9824,31.828,31.8955,164265.0
2022-10-27 10:30:00,33.05,33.15,32.98,33.05,156774.0,31.8955,31.9921,31.828,31.8955,156774.0
2022-10-27 10:35:00,33.05,33.06,32.74,32.79,138551.0,31.8955,31.9052,31.5964,31.6446,138551.0
2022-10-27 10:40:00,32.79,32.81,32.65,32.66,107000.0,31.6446,31.6639,31.5095,31.5192,107000.0
2022-10-27 10:45:00,32.66,32.85,32.65,32.8,108653.0,31.5192,31.7025,31.5095,31.6543,108653.0
2022-10-27 10:50:00,32.8,32.99,32.79,32.97,158565.0,31.6543,31.8376,31.6446,31.8183,158565.0
2022-10-27 10:55:00,32.96,32.97,32.79,32.8,141763.0,31.8087,31.8183,31.6446,31.6543,141763.0
2022-10-27 11:00:00,32.79,32.89,32.74,32.84,79354.0,31.6446,31.7411,31.5964,31.6929,79354.0
2022-10-27 11:05:00,32.83,32.98,32.82,32.95,80480.0,31.6832,31.828,31.6736,31.799,80480.0
2022-10-27 11:10:00,32.95,33.06,32.94,32.95,119890.0,31.799,31.9052,31.7894,31.799,119890.0
2022-10-27 11:15:00,32.94,32.97,32.85,32.9,141770.0,31.7894,31.8183,31.7025,31.7508,141770.0
2022-10-27 11:20:00,32.88,33.02,32.85,33.02,67687.0,31.7315,31.8666,31.7025,31.8666,67687.0
2022-10-27 11:25:00,33.02,33.03,32.84,32.92,87245.0,31.8666,31.8762,31.6929,31.7701,87245.0
2022-10-27 11:30:00,32.91,33.12,32.88,33.06,173046.0,31.7604,31.9631,31.7315,31.9052,173046.0
2022-10-27 11:35:00,33.05,33.11,32.9,32.94,150480.0,31.8955,31.9535,31.7508,31.7894,150480.0
2022-10-27 11:40:00,32.94,32.99,32.89,32.98,139100.0,31.7894,31.8376,31.7411,31.828,139100.0
2022-10-27 11:45:00,32.98,33.06,32.94,32.99,133432.0,31.828,31.9052,31.7894,31.8376,133432.0
2022-10-27 11:50:00,32.98,33.0,32.77,32.8,124248.0,31.828,31.8473,31.6253,31.6543,124248.0
2022-10-27 11:55:00,32.81,32.85,32.77,32.79,68748.0,31.6639,31.7025,31.6253,31.6446,68748.0
2022-10-27 12:00:00,32.79,32.94,32.76,32.92,151631.0,31.6446,31.7894,31.6157,31.7701,151631.0
2022-10-27 12:05:00,32.91,32.98,32.86,32.89,86670.0,31.7604,31.828,31.7122,31.7411,86670.0
2022-10-27 12:10:00,32.89,32.89,32.81,32.84,47699.0,31.7411,31.7411,31.6639,31.6929,47699.0
2022-10-27 12:15:00,32.85,32.88,32.75,32.77,92319.0,31.7025,31.7315,31.606,31.6253,92319.0
2022-10-27 12:20:00,32.76,32.81,32.72,32.77,62493.0,31.6157,31.6639,31.5771,31.6253,62493.0
2022-10-27 12:25:00,32.77,32.78,32.56,32.57,99713.0,31.6253,31.635,31.4227,31.4323,99713.0
2022-10-27 12:30:00,32.57,32.69,32.56,32.66,79144.0,31.4323,31.5481,31.4227,31.5192,79144.0
2022-10-27 12:35:00,32.66,32.72,32.63,32.66,126691.0,31.5192,31.5771,31.4902,31.5192,126691.0
2022-10-27 12:40:00,32.65,32.69,32.62,32.67,78463.0,31.5095,31.5481,31.4806,31.5288,78463.0
2022-10-27 12:45:00,32.67,32.79,32.66,32.77,63259.0,31.5288,31.6446,31.5192,31.6253,63259.0
2022-10-27 12:50:00,32.77,32.81,32.75,32.79,56481.0,31.6253,31.6639,31.606,31.6446,56481.0
2022-10-27 12:55:00,32.8,32.87,32.76,32.87,55352.0,31.6543,31.7218,31.6157,31.7218,55352.0
2022-10-27 13:00:00,32.87,32.96,32.84,32.95,199477.0,31.7218,31.8087,31.6929,31.799,199477.0
2022-10-27 13:05:00,32.95,33.12,32.95,33.1,116944.0,31.799,31.9631,31.799,31.9438,116944.0
2022-10-27 13:10:00,33.1,33.14,33.09,33.12,109374.0,31.9438,31.9824,31.9342,31.9631,109374.0
2022-10-27 13:15:00,33.12,33.22,33.09,33.22,183915.0,31.9631,32.0596,31.9342,32.0596,183915.0
2022-10-27 13:20:00,33.23,33.23,33.08,33.09,96647.0,32.0693,32.0693,31.9245,31.9342,96647.0
2022-10-27 13:25:00,33.09,33.09,33.02,33.07,84830.0,31.9342,31.9342,31.8666,31.9149,84830.0
2022-10-27 13:30:00,33.07,33.09,32.97,32.98,84662.0,31.9149,31.9342,31.8183,31.828,84662.0
2022-10-27 13:35:00,32.98,33.04,32.97,32.99,81290.0,31.828,31.8859,31.8183,31.8376,81290.0
2022-10-27 13:40:00,32.98,33.11,32.97,33.08,72643.0,31.828,31.9535,31.8183,31.9245,72643.0
2022-10-27 13:45:00,33.09,33.12,33.06,33.1,72942.0,31.9342,31.9631,31.9052,31.9438,72942.0
2022-10-27 13:50:00,33.11,33.11,33.05,33.08,67810.0,31.9535,31.9535,31.8955,31.9245,67810.0
2022-10-27 13:55:00,33.08,33.19,33.03,33.05,138767.0,31.9245,32.0307,31.8762,31.8955,138767.0
2022-10-27 14:00:00,33.03,33.07,33.01,33.04,67122.0,31.8762,31.9149,31.8569,31.8859,67122.0
2022-10-27 14:05:00,33.04,33.08,32.99,33.01,71009.0,31.8859,31.9245,31.8376,31.8569,71009.0
2022-10-27 14:10:00,33.0,33.03,32.92,32.94,96674.0,31.8473,31.8762,31.7701,31.7894,96674.0
2022-10-27 14:15:00,32.95,32.98,32.94,32.98,52472.0,31.799,31.828,31.7894,31.828,52472.0
2022-10-27 14:20:00,32.97,32.99,32.92,32.95,48922.0,31.8183,31.8376,31.7701,31.799,48922.0
2022-10-27 14:25:00,32.95,32.98,32.93,32.94,61801.0,31.799,31.828,31.7797,31.7894,61801.0
2022-10-27 14:30:00,32.93,32.96,32.88,32.95,80711.0,31.7797,31.8087,31.7315,31.799,80711.0
2022-10-27 14:35:00,32.95,32.95,32.91,32.91,46701.0,31.799,31.799,31.7604,31.7604,46701.0
2022-10-27 14:40:00,32.91,32.94,32.84,32.84,84346.0,31.7604,31.7894,31.6929,31.6929,84346.0
2022-10-27 14:45:00,32.85,32.89,32.83,32.85,78007.0,31.7025,31.7411,31.6832,31.7025,78007.0
2022-10-27 14:50:00,32.84,32.87,32.83,32.87,75859.0,31.6929,31.7218,31.6832,31.7218,75859.0
2022-10-27 14:55:00,32.87,32.87,32.74,32.77,91187.0,31.7218,31.7218,31.5964,31.6253,91187.0
2022-10-27 15:00:00,32.77,32.85,32.76,32.84,66920.0,31.6253,31.7025,31.6157,31.6929,66920.0
2022-10-27 15:05:00,32.83,32.85,32.69,32.69,100383.0,31.6832,31.7025,31.5481,31.5481,100383.0
2022-10-27 15:10:00,32.69,32.85,32.69,32.81,436989.0,31.5481,31.7025,31.5481,31.6639,436989.0
2022-10-27 15:15:00,32.81,32.91,32.81,32.89,108521.0,31.6639,31.7604,31.6639,31.7411,108521.0
2022-10-27 15:20:00,32.89,32.92,32.86,32.91,104018.0,31.7411,31.7701,31.7122,31.7604,104018.0
2022-10-27 15:25:00,32.91,32.91,32.81,32.85,83796.0,31.7604,31.7604,31.6639,31.7025,83796.0
2022-10-27 15:30:00,32.85,32.93,32.8,32.87,144742.0,31.7025,31.7797,31.6543,31.7218,144742.0
2022-10-27 15:35:00,32.86,32.88,32.8,32.83,111399.0,31.7122,31.7315,31.6543,31.6832,111399.0
2022-10-27 15:40:00,32.83,32.91,32.81,32.88,201374.0,31.6832,31.7604,31.6639,31.7315,201374.0
2022-10-27 15:45:00,32.87,32.91,32.78,32.79,311240.0,31.7218,31.7604,31.635,31.6446,311240.0
2022-10-27 15:50:00,32.79,32.82,32.72,32.76,534127.0,31.6446,31.6736,31.5771,31.6157,534127.0
2022-10-27 15:55:00,32.76,32.82,32.71,32.77,904961.0,31.6157,31.6736,31.5674,31.6253,904961.0
2022-10-28 09:30:00,32.17,32.32,31.85,32.15,557428.0,31.0463,31.191,30.7375,31.027,557428.0
2022-10-28 09:35:00,32.14,32.16,31.82,32.01,330399.0,31.0173,31.0366,30.7085,30.8919,330399.0
2022-10-28 09:40:00,32.02,32.13,31.87,31.88,261455.0,30.9015,31.0077,30.7568,30.7664,261455.0
2022-10-28 09:45:00,31.89,32.22,31.88,32.13,207129.0,30.7761,31.0945,30.7664,31.0077,207129.0
2022-10-28 09:50:00,32.13,32.41,32.06,32.3,155070.0,31.0077,31.2779,30.9401,31.1717,155070.0
2022-10-28 09:55:00,32.3,32.3,32.02,32.09,112992.0,31.1717,31.1717,30.9015,30.9691,112992.0
2022-10-28 10:00:00,32.09,32.25,31.84,31.88,162888.0,30.9691,31.1235,30.7278,30.7664,162888.0
2022-10-28 10:05:00,31.89,31.98,31.59,31.63,163001.0,30.7761,30.8629,30.4865,30.5251,163001.0
2022-10-28 10:10:00,31.63,31.68,31.5,31.66,315912.0,30.5251,30.5734,30.3997,30.5541,315912.0
2022-10-28 10:15:00,31.65,31.73,31.59,31.67,308668.0,30.5445,30.6217,30.4865,30.5638,308668.0
2022-10-28 10:20:00,31.67,31.69,31.44,31.5,227145.0,30.5638,30.5831,30.3418,30.3997,227145.0
2022-10-28 10:25:00,31.5,31.81,31.48,31.79,231128.0,30.3997,30.6989,30.3804,30.6796,231128.0
2022-10-28 10:30:00,31.79,31.85,31.6,31.6,140667.0,30.6796,30.7375,30.4962,30.4962,140667.0
2022-10-28 10:35:00,31.6,31.61,31.53,31.56,112964.0,30.4962,30.5058,30.4286,30.4576,112964.0
2022-10-28 10:40:00,31.56,31.66,31.54,31.66,107897.0,30.4576,30.5541,30.4383,30.5541,107897.0
2022-10-28 10:45:00,31.66,31.81,31.65,31.78,111061.0,30.5541,30.6989,30.5445,30.6699,111061.0
2022-10-28 10:50:00,31.78,31.8,31.64,31.75,106519.0,30.6699,30.6892,30.5348,30.641,106519.0
2022-10-28 10:55:00,31.74,31.81,31.72,31.8,79019.0,30.6313,30.6989,30.612,30.6892,79019.0
2022-10-28 11:00:00,31.8,31.85,31.73,31.75,93341.0,30.6892,30.7375,30.6217,30.641,93341.0
2022-10-28 11:05:00,31.74,31.83,31.7,31.79,69926.0,30.6313,30.7182,30.5927,30.6796,69926.0
2022-10-28 11:10:00,31.79,31.87,31.75,31.76,78867.0,30.6796,30.7568,30.641,30.6506,78867.0
2022-10-28 11:15:00,31.76,31.79,31.66,31.79,87036.0,30.6506,30.6796,30.5541,30.6796,87036.0
2022-10-28 11:20:00,31.79,31.82,31.7,31.73,68868.0,30.6796,30.7085,30.5927,30.6217,68868.0
2022-10-28 11:25:00,31.73,31.79,31.68,31.79,71977.0,30.6217,30.6796,30.5734,30.6796,71977.0
2022-10-28 11:30:00,31.79,31.82,31.7,31.7,92355.0,30.6796,30.7085,30.5927,30.5927,92355.0
2022-10-28 11:35:00,31.7,31.72,31.61,31.7,83794.0,30.5927,30.612,30.5058,30.5927,83794.0
2022-10-28 11:40:00,31.71,31.72,31.66,31.7,59170.0,30.6024,30.612,30.5541,30.5927,59170.0
2022-10-28 11:45:00,31.71,31.76,31.68,31.74,59412.0,30.6024,30.6506,30.5734,30.6313,59412.0
2022-10-28 11:50:00,31.74,31.78,31.7,31.71,49705.0,30.6313,30.6699,30.5927,30.6024,49705.0
2022-10-28 11:55:00,31.71,31.76,31.64,31.66,74530.0,30.6024,30.6506,30.5348,30.5541,74530.0
2022-10-28 12:00:00,31.67,31.76,31.66,31.71,53067.0,30.5638,30.6506,30.5541,30.6024,53067.0
2022-10-28 12:05:00,31.71,31.72,31.62,31.65,78360.0,30.6024,30.612,30.5155,30.5445,78360.0
2022-10-28 12:10:00,31.64,31.75,31.64,31.74,93110.0,30.5348,30.641,30.5348,30.6313,93110.0
2022-10-28 12:15:00,31.75,31.83,31.74,31.79,58817.0,30.641,30.7182,30.6313,30.6796,58817.0
2022-10-28 12:20:00,31.79,31.88,31.78,31.88,38873.0,30.6796,30.7664,30.6699,30.7664,38873.0
2022-10-28 12:25:00,31.88,31.9,31.86,31.89,39178.0,30.7664,30.7857,30.7471,30.7761,39178.0
2022-10-28 12:30:00,31.89,31.94,31.88,31.93,42364.0,30.7761,30.8243,30.7664,30.8147,42364.0
2022-10-28 12:35:00,31.91,31.96,31.88,31.93,69161.0,30.7954,30.8436,30.7664,30.8147,69161.0
2022-10-28 12:40:00,31.92,31.94,31.84,31.86,79812.0,30.805,30.8243,30.7278,30.7471,79812.0
2022-10-28 12:45:00,31.86,31.91,31.83,31.9,47735.0,30.7471,30.7954,30.7182,30.7857,47735.0
2022-10-28 12:50:00,31.89,31.93,31.88,31.92,46743.0,30.7761,30.8147,30.7664,30.805,46743.0
2022-10-28 12:55:00,31.92,31.92,31.84,31.85,33407.0,30.805,30.805,30.7278,30.7375,33407.0
2022-10-28 13:00:00,31.86,31.91,31.86,31.9,31713.0,30.7471,30.7954,30.7471,30.7857,31713.0
2022-10-28 13:05:00,31.9,31.95,31.89,31.92,64012.0,30.7857,30.834,30.7761,30.805,64012.0
2022-10-28 13:10:00,31.92,31.99,31.89,31.97,129262.0,30.805,30.8726,30.7761,30.8533,129262.0
2022-10-28 13:15:00,31.97,31.99,31.94,31.95,71107.0,30.8533,30.8726,30.8243,30.834,71107.0
2022-10-28 13:20:00,31.95,31.97,31.9,31.96,50273.0,30.834,30.8533,30.7857,30.8436,50273.0
2022-10-28 13:25:00,31.95,31.97,31.92,31.93,77972.0,30.834,30.8533,30.805,30.8147,77972.0
2022-10-28 13:30:00,31.94,31.96,31.91,31.95,44875.0,30.8243,30.8436,30.7954,30.834,44875.0
2022-10-28 13:35:00,31.95,31.97,31.92,31.96,65160.0,30.834,30.8533,30.805,30.8436,65160.0
2022-10-28 13:40:00,31.95,31.98,31.93,31.95,36404.0,30.834,30.8629,30.8147,30.834,36404.0
2022-10-28 13:45:00,31.95,32.03,31.94,31.98,71060.0,30.834,30.9112,30.8243,30.8629,71060.0
2022-10-28 13:50:00,31.98,32.03,31.97,32.0,49406.0,30.8629,30.9112,30.8533,30.8822,49406.0
2022-10-28 13:55:00,32.0,32.0,31.94,31.95,71286.0,30.8822,30.8822,30.8243,30.834,71286.0
2022-10-28 14:00:00,31.95,32.0,31.9,31.91,274641.0,30.834,30.8822,30.7857,30.7954,274641.0
2022-10-28 14:05:00,31.91,31.93,31.8,31.86,176231.0,30.7954,30.8147,30.6892,30.7471,176231.0
2022-10-28 14:10:00,31.85,31.92,31.84,31.92,42560.0,30.7375,30.805,30.7278,30.805,42560.0
2022-10-28 14:15:00,31.92,31.98,31.91,31.96,84424.0,30.805,30.8629,30.7954,30.8436,84424.0
2022-10-28 14:20:00,31.96,32.03,31.95,32.02,77877.0,30.8436,30.9112,30.834,30.9015,77877.0
2022-10-28 14:25:00,32.01,32.03,31.97,31.98,67420.0,30.8919,30.9112,30.8533,30.8629,67420.0
2022-10-28 14:30:00,31.97,32.05,31.95,32.04,60118.0,30.8533,30.9305,30.834,30.9208,60118.0
2022-10-28 14:35:00,32.04,32.08,32.02,32.07,41569.0,30.9208,30.9594,30.9015,30.9498,41569.0
2022-10-28 14:40:00,32.08,32.09,32.05,32.08,64075.0,30.9594,30.9691,30.9305,30.9594,64075.0
2022-10-28 14:45:00,32.07,32.11,32.06,32.07,81276.0,30.9498,30.9884,30.9401,30.9498,81276.0
2022-10-28 14:50:00,32.07,32.14,32.07,32.1,60601.0,30.9498,31.0173,30.9498,30.9787,60601.0
2022-10-28 14:55:00,32.11,32.15,32.09,32.15,103137.0,30.9884,31.027,30.9691,31.027,103137.0
2022-10-28 15:00:00,32.15,32.22,32.14,32.17,109057.0,31.027,31.0945,31.0173,31.0463,109057.0
2022-10-28 15:05:00,32.17,32.17,32.06,32.12,73384.0,31.0463,31.0463,30.9401,30.998,73384.0
2022-10-28 15:10:00,32.12,32.14,32.06,32.07,65983.0,30.998,31.0173,30.9401,30.9498,65983.0
2022-10-28 15:15:00,32.06,32.08,32.04,32.05,288063.0,30.9401,30.9594,30.9208,30.9305,288063.0
2022-10-28 15:20:00,32.06,32.09,32.04,32.09,109838.0,30.9401,30.9691,30.9208,30.9691,109838.0
2022-10-28 15:25:00,32.08,32.14,32.07,32.11,101213.0,30.9594,31.0173,30.9498,30.9884,101213.0
2022-10-28 15:30:00,32.11,32.14,32.07,32.11,124668.0,30.9884,31.0173,30.9498,30.9884,124668.0
2022-10-28 15:35:00,32.12,32.15,32.07,32.15,137185.0,30.998,31.027,30.9498,31.027,137185.0
2022-10-28 15:40:00,32.15,32.19,32.13,32.16,234067.0,31.027,31.0656,31.0077,31.0366,234067.0
2022-10-28 15:45:00,32.15,32.17,32.13,32.16,243003.0,31.027,31.0463,31.0077,31.0366,243003.0
2022-10-28 15:50:00,32.16,32.18,32.13,32.14,390156.0,31.0366,31.0559,31.0077,31.0173,390156.0
2022-10-28 15:55:00,32.13,32.28,32.13,32.22,938733.0,31.0077,31.1524,31.0077,31.0945,938733.0
2022-10-31 09:30:00,31.74,31.77,31.39,31.77,511697.0,30.6313,30.6603,30.2935,30.6603,511697.0
2022-10-31 09:35:00,31.79,31.89,31.62,31.78,182309.0,30.6796,30.7761,30.5155,30.6699,182309.0
2022-10-31 09:40:00,31.79,32.0,31.71,31.99,210167.0,30.6796,30.8822,30.6024,30.8726,210167.0
2022-10-31 09:45:00,32.0,32.16,31.94,31.96,330797.0,30.8822,31.0366,30.8243,30.8436,330797.0
2022-10-31 09:50:00,31.96,32.19,31.94,32.09,231314.0,30.8436,31.0656,30.8243,30.9691,231314.0
2022-10-31 09:55:00,32.1,32.19,32.03,32.05,162692.0,30.9787,31.0656,30.9112,30.9305,162692.0
2022-10-31 10:00:00,32.05,32.37,32.05,32.34,161743.0,30.9305,31.2393,30.9305,31.2103,161743.0
2022-10-31 10:05:00,32.35,32.35,32.04,32.05,169999.0,31.22,31.22,30.9208,30.9305,169999.0
2022-10-31 10:10:00,32.05,32.14,32.04,32.1,222724.0,30.9305,31.0173,30.9208,30.9787,222724.0
2022-10-31 10:15:00,32.11,32.26,32.04,32.05,94727.0,30.9884,31.1331,30.9208,30.9305,94727.0
2022-10-31 10:20:00,32.05,32.2,32.04,32.05,152208.0,30.9305,31.0752,30.9208,30.9305,152208.0
2022-10-31 10:25:00,32.06,32.1,32.0,32.07,134212.0,30.9401,30.9787,30.8822,30.9498,134212.0
2022-10-31 10:30:00,32.07,32.16,31.88,31.88,91492.0,30.9498,31.0366,30.7664,30.7664,91492.0
2022-10-31 10:35:00,31.87,31.94,31.8,31.9,102598.0,30.7568,30.8243,30.6892,30.7857,102598.0
2022-10-31 10:40:00,31.9,32.1,31.88,32.1,177557.0,30.7857,30.9787,30.7664,30.9787,177557.0
2022-10-31 10:45:00,32.09,32.14,32.01,32.02,104448.0,30.9691,31.0173,30.8919,30.9015,104448.0
2022-10-31 10:50:00,32.02,32.07,31.94,31.95,49587.0,30.9015,30.9498,30.8243,30.834,49587.0
2022-10-31 10:55:00,31.94,31.96,31.87,31.9,94813.0,30.8243,30.8436,30.7568,30.7857,94813.0
2022-10-31 11:00:00,31.9,31.99,31.88,31.94,63177.0,30.7857,30.8726,30.7664,30.8243,63177.0
2022-10-31 11:05:00,31.94,31.99,31.82,31.92,80306.0,30.8243,30.8726,30.7085,30.805,80306.0
2022-10-31 11:10:00,31.92,31.94,31.76,31.77,67242.0,30.805,30.8243,30.6506,30.6603,67242.0
2022-10-31 11:15:00,31.76,31.83,31.74,31.8,119627.0,30.6506,30.7182,30.6313,30.6892,119627.0
2022-10-31 11:20:00,31.8,31.96,31.79,31.93,168305.0,30.6892,30.8436,30.6796,30.8147,168305.0
2022-10-31 11:25:00,31.92,31.94,31.83,31.84,64384.0,30.805,30.8243,30.7182,30.7278,64384.0
2022-10-31 11:30:00,31.84,31.84,31.71,31.73,113063.0,30.7278,30.7278,30.6024,30.6217,113063.0
2022-10-31 11:35:00,31.73,31.84,31.69,31.8,188430.0,30.6217,30.7278,30.5831,30.6892,188430.0
2022-10-31 11:40:00,31.8,31.89,31.8,31.85,173016.0,30.6892,30.7761,30.6892,30.7375,173016.0
2022-10-31 11:45:00,31.85,31.97,31.83,31.95,107239.0,30.7375,30.8533,30.7182,30.834,107239.0
2022-10-31 11:50:00,31.95,31.95,31.91,31.93,61747.0,30.834,30.834,30.7954,30.8147,61747.0
2022-10-31 11:55:00,31.94,32.04,31.76,31.84,224924.0,30.8243,30.9208,30.6506,30.7278,224924.0
2022-10-31 12:00:00,31.85,31.89,31.77,31.88,71470.0,30.7375,30.7761,30.6603,30.7664,71470.0
2022-10-31 12:05:00,31.89,31.89,31.68,31.71,66476.0,30.7761,30.7761,30.5734,30.6024,66476.0
2022-10-31 12:10:00,31.72,31.85,31.69,31.81,121412.0,30.612,30.7375,30.5831,30.6989,121412.0
2022-10-31 12:15:00,31.81,31.92,31.8,31.88,80656.0,30.6989,30.805,30.6892,30.7664,80656.0
2022-10-31 12:20:00,31.88,31.93,31.74,31.76,51693.0,30.7664,30.8147,30.6313,30.6506,51693.0
2022-10-31 12:25:00,31.76,31.81,31.72,31.78,68377.0,30.6506,30.6989,30.612,30.6699,68377.0
2022-10-31 12:30:00,31.78,31.78,31.66,31.69,125453.0,30.6699,30.6699,30.5541,30.5831,125453.0
2022-10-31 12:35:00,31.69,31.73,31.63,31.66,61940.0,30.5831,30.6217,30.5251,30.5541,61940.0
2022-10-31 12:40:00,31.67,31.68,31.61,31.65,86804.0,30.5638,30.5734,30.5058,30.5445,86804.0
2022-10-31 12:45:00,31.64,31.68,31.61,31.65,91236.0,30.5348,30.5734,30.5058,30.5445,91236.0
2022-10-31 12:50:00,31.65,31.68,31.62,31.62,62345.0,30.5445,30.5734,30.5155,30.5155,62345.0
2022-10-31 12:55:00,31.61,31.67,31.61,31.63,82079.0,30.5058,30.5638,30.5058,30.5251,82079.0
2022-10-31 13:00:00,31.63,31.68,31.63,31.64,107117.0,30.5251,30.5734,30.5251,30.5348,107117.0
2022-10-31 13:05:00,31.64,31.74,31.6,31.72,124688.0,30.5348,30.6313,30.4962,30.612,124688.0
2022-10-31 13:10:00,31.71,31.71,31.61,31.66,93812.0,30.6024,30.6024,30.5058,30.5541,93812.0
2022-10-31 13:15:00,31.65,31.68,31.6,31.67,51211.0,30.5445,30.5734,30.4962,30.5638,51211.0
2022-10-31 13:20:00,31.67,31.72,31.65,31.72,74293.0,30.5638,30.612,30.5445,30.612,74293.0
2022-10-31 13:25:00,31.71,31.88,31.7,31.85,139692.0,30.6024,30.7664,30.5927,30.7375,139692.0
2022-10-31 13:30:00,31.84,31.84,31.79,31.84,43244.0,30.7278,30.7278,30.6796,30.7278,43244.0
2022-10-31 13:35:00,31.85,31.92,31.83,31.9,66433.0,30.7375,30.805,30.7182,30.7857,66433.0
2022-10-31 13:40:00,31.9,31.93,31.85,31.91,63908.0,30.7857,30.8147,30.7375,30.7954,63908.0
2022-10-31 13:45:00,31.91,31.94,31.87,31.89,79040.0,30.7954,30.8243,30.7568,30.7761,79040.0
2022-10-31 13:50:00,31.89,31.95,31.87,31.93,63007.0,30.7761,30.834,30.7568,30.8147,63007.0
2022-10-31 13:55:00,31.92,32.01,31.92,31.98,83088.0,30.805,30.8919,30.805,30.8629,83088.0
2022-10-31 14:00:00,31.98,31.99,31.92,31.94,67693.0,30.8629,30.8726,30.805,30.8243,67693.0
2022-10-31 14:05:00,31.94,31.94,31.85,31.88,64836.0,30.8243,30.8243,30.7375,30.7664,64836.0
2022-10-31 14:10:00,31.87,31.9,31.83,31.84,109078.0,30.7568,30.7857,30.7182,30.7278,109078.0
2022-10-31 14:15:00,31.83,31.86,31.78,31.83,88172.0,30.7182,30.7471,30.6699,30.7182,88172.0
2022-10-31 14:20:00,31.83,31.84,31.8,31.84,53033.0,30.7182,30.7278,30.6892,30.7278,53033.0
2022-10-31 14:25:00,31.83,31.89,31.82,31.83,65218.0,30.7182,30.7761,30.7085,30.7182,65218.0
2022-10-31 14:30:00,31.84,31.86,31.8,31.81,52844.0,30.7278,30.7471,30.6892,30.6989,52844.0
2022-10-31 14:35:00,31.81,31.84,31.78,31.84,92137.0,30.6989,30.7278,30.6699,30.7278,92137.0
2022-10-31 14:40:00,31.84,31.85,31.81,31.82,57157.0,30.7278,30.7375,30.6989,30.7085,57157.0
2022-10-31 14:45:00,31.82,31.85,31.75,31.77,49209.0,30.7085,30.7375,30.641,30.6603,49209.0
2022-10-31 14:50:00,31.77,31.82,31.76,31.81,49895.0,30.6603,30.7085,30.6506,30.6989,49895.0
2022-10-31 14:55:00,31.8,31.83,31.73,31.77,97132.0,30.6892,30.7182,30.6217,30.6603,97132.0
2022-10-31 15:00:00,31.77,31.77,31.69,31.72,109031.0,30.6603,30.6603,30.5831,30.612,109031.0
2022-10-31 15:05:00,31.72,31.75,31.66,31.66,63273.0,30.612,30.641,30.5541,30.5541,63273.0
2022-10-31 15:10:00,31.67,31.72,31.66,31.69,85314.0,30.5638,30.612,30.5541,30.5831,85314.0
2022-10-31 15:15:00,31.69,31.73,31.64,31.72,109244.0,30.5831,30.6217,30.5348,30.612,109244.0
2022-10-31 15:20:00,31.73,31.78,31.69,31.75,78600.0,30.6217,30.6699,30.5831,30.641,78600.0
2022-10-31 15:25:00,31.75,31.8,31.72,31.79,75495.0,30.641,30.6892,30.612,30.6796,75495.0
2022-10-31 15:30:00,31.78,31.84,31.77,31.83,95735.0,30.6699,30.7278,30.6603,30.7182,95735.0
2022-10-31 15:35:00,31.83,31.89,31.83,31.89,107767.0,30.7182,30.7761,30.7182,30.7761,107767.0
2022-10-31 15:40:00,31.89,31.92,31.82,31.84,165585.0,30.7761,30.805,30.7085,30.7278,165585.0
2022-10-31 15:45:00,31.83,31.84,31.74,31.76,219755.0,30.7182,30.7278,30.6313,30.6506,219755.0
2022-10-31 15:50:00,31.76,31.76,31.68,31.7,332647.0,30.6506,30.6506,30.5734,30.5927,332647.0
2022-10-31 15:55:00,31.7,31.74,31.65,31.71,718754.0,30.5927,30.6313,30.5445,30.6024,718754.0
2022-11-01 09:30:00,33.95,33.95,33.33,33.52,747226.0,32.7641,32.7641,32.1658,32.3491,747226.0
2022-11-01 09:35:00,33.51,33.74,33.16,33.32,571570.0,32.3395,32.5614,32.0017,32.1561,571570.0
2022-11-01 09:40:00,33.32,33.43,33.06,33.12,606300.0,32.1561,32.2623,31.9052,31.9631,606300.0
2022-11-01 09:45:00,33.11,33.49,33.07,33.29,321900.0,31.9535,32.3202,31.9149,32.1272,321900.0
2022-11-01 09:50:00,33.3,33.42,33.14,33.37,303071.0,32.1368,32.2526,31.9824,32.2044,303071.0
2022-11-01 09:55:00,33.37,33.48,33.31,33.34,190576.0,32.2044,32.3105,32.1465,32.1754,190576.0
2022-11-01 10:00:00,33.35,33.37,33.05,33.14,388061.0,32.1851,32.2044,31.8955,31.9824,388061.0
2022-11-01 10:05:00,33.14,33.23,33.03,33.05,287700.0,31.9824,32.0693,31.8762,31.8955,287700.0
2022-11-01 10:10:00,33.05,33.29,33.0,33.25,467820.0,31.8955,32.1272,31.8473,32.0886,467820.0
2022-11-01 10:15:00,33.24,33.45,33.2,33.25,223307.0,32.0789,32.2816,32.0403,32.0886,223307.0
2022-11-01 10:20:00,33.24,33.52,33.19,33.34,287278.0,32.0789,32.3491,32.0307,32.1754,287278.0
2022-11-01 10:25:00,33.34,33.42,33.24,33.41,149659.0,32.1754,32.2526,32.0789,32.243,149659.0
2022-11-01 10:30:00,33.43,33.43,33.21,33.36,163137.0,32.2623,32.2623,32.05,32.1947,163137.0
2022-11-01 10:35:00,33.37,33.38,33.19,33.23,123531.0,32.2044,32.214,32.0307,32.0693,123531.0
2022-11-01 10:40:00,33.23,33.23,33.01,33.07,216800.0,32.0693,32.0693,31.8569,31.9149,216800.0
2022-11-01 10:45:00,33.09,33.23,33.03,33.17,255027.0,31.9342,32.0693,31.8762,32.0114,255027.0
2022-11-01 10:50:00,33.16,33.26,33.15,33.23,145627.0,32.0017,32.0982,31.9921,32.0693,145627.0
2022-11-01 10:55:00,33.24,33.25,33.04,33.06,159096.0,32.0789,32.0886,31.8859,31.9052,159096.0
2022-11-01 11:00:00,33.06,33.14,32.99,33.03,119461.0,31.9052,31.9824,31.8376,31.8762,119461.0
2022-11-01 11:05:00,33.03,33.03,32.85,32.95,118285.0,31.8762,31.8762,31.7025,31.799,118285.0
2022-11-01 11:10:00,32.95,33.02,32.94,32.99,144554.0,31.799,31.8666,31.7894,31.8376,144554.0
2022-11-01 11:15:00,32.99,33.02,32.86,32.86,104566.0,31.8376,31.8666,31.7122,31.7122,104566.0
2022-11-01 11:20:00,32.87,32.99,32.86,32.95,158524.0,31.7218,31.8376,31.7122,31.799,158524.0
2022-11-01 11:25:00,32.95,33.11,32.92,33.08,120924.0,31.799,31.9535,31.7701,31.9245,120924.0
2022-11-01 11:30:00,33.08,33.13,33.0,33.03,110092.0,31.9245,31.9728,31.8473,31.8762,110092.0
2022-11-01 11:35:00,33.02,33.06,32.83,32.85,86552.0,31.8666,31.9052,31.6832,31.7025,86552.0
2022-11-01 11:40:00,32.84,32.9,32.7,32.72,273695.0,31.6929,31.7508,31.5578,31.5771,273695.0
2022-11-01 11:45:00,32.73,32.81,32.69,32.79,122757.0,31.5867,31.6639,31.5481,31.6446,122757.0
2022-11-01 11:50:00,32.79,32.85,32.74,32.8,97747.0,31.6446,31.7025,31.5964,31.6543,97747.0
2022-11-01 11:55:00,32.79,32.83,32.76,32.82,79120.0,31.6446,31.6832,31.6157,31.6736,79120.0
2022-11-01 12:00:00,32.81,32.92,32.79,32.91,108786.0,31.6639,31.7701,31.6446,31.7604,108786.0
2022-11-01 12:05:00,32.93,33.15,32.91,32.95,177946.0,31.7797,31.9921,31.7604,31.799,177946.0
2022-11-01 12:10:00,32.95,33.01,32.9,32.98,175652.0,31.799,31.8569,31.7508,31.828,175652.0
2022-11-01 12:15:00,32.98,32.99,32.84,32.91,124383.0,31.828,31.8376,31.6929,31.7604,124383.0
2022-11-01 12:20:00,32.91,32.97,32.88,32.93,213094.0,31.7604,31.8183,31.7315,31.7797,213094.0
2022-11-01 12:25:00,32.93,32.98,32.87,32.9,136767.0,31.7797,31.828,31.7218,31.7508,136767.0
2022-11-01 12:30:00,32.9,32.92,32.8,32.83,111414.0,31.7508,31.7701,31.6543,31.6832,111414.0
2022-11-01 12:35:00,32.83,32.92,32.8,32.92,61288.0,31.6832,31.7701,31.6543,31.7701,61288.0
2022-11-01 12:40:00,32.91,32.92,32.86,32.89,41084.0,31.7604,31.7701,31.7122,31.7411,41084.0
2022-11-01 12:45:00,32.88,32.92,32.86,32.91,33588.0,31.7315,31.7701,31.7122,31.7604,33588.0
2022-11-01 12:50:00,32.92,32.93,32.84,32.88,47371.0,31.7701,31.7797,31.6929,31.7315,47371.0
2022-11-01 12:55:00,32.88,32.93,32.83,32.93,65168.0,31.7315,31.7797,31.6832,31.7797,65168.0
2022-11-01 13:00:00,32.94,32.96,32.87,32.89,61447.0,31.7894,31.8087,31.7218,31.7411,61447.0
2022-11-01 13:05:00,32.9,32.94,32.84,32.87,43899.0,31.7508,31.7894,31.6929,31.7218,43899.0
2022-11-01 13:10:00,32.87,32.98,32.86,32.93,66699.0,31.7218,31.828,31.7122,31.7797,66699.0
2022-11-01 13:15:00,32.92,32.98,32.91,32.95,31584.0,31.7701,31.828,31.7604,31.799,31584.0
2022-11-01 13:20:00,32.95,33.01,32.95,32.98,75581.0,31.799,31.8569,31.799,31.828,75581.0
2022-11-01 13:25:00,32.98,32.98,32.91,32.93,38552.0,31.828,31.828,31.7604,31.7797,38552.0
2022-11-01 13:30:00,32.93,32.93,32.87,32.89,80447.0,31.7797,31.7797,31.7218,31.7411,80447.0
2022-11-01 13:35:00,32.88,32.88,32.79,32.8,134410.0,31.7315,31.7315,31.6446,31.6543,134410.0
2022-11-01 13:40:00,32.8,32.86,32.79,32.82,72951.0,31.6543,31.7122,31.6446,31.6736,72951.0
2022-11-01 13:45:00,32.82,32.87,32.8,32.8,70621.0,31.6736,31.7218,31.6543,31.6543,70621.0
2022-11-01 13:50:00,32.8,32.84,32.79,32.82,47239.0,31.6543,31.6929,31.6446,31.6736,47239.0
2022-11-01 13:55:00,32.81,32.89,32.81,32.89,120388.0,31.6639,31.7411,31.6639,31.7411,120388.0
2022-11-01 14:00:00,32.89,32.96,32.87,32.93,111161.0,31.7411,31.8087,31.7218,31.7797,111161.0
2022-11-01 14:05:00,32.94,32.95,32.88,32.91,43602.0,31.7894,31.799,31.7315,31.7604,43602.0
2022-11-01 14:10:00,32.91,32.91,32.83,32.87,142812.0,31.7604,31.7604,31.6832,31.7218,142812.0
2022-11-01 14:15:00,32.86,32.89,32.79,32.8,90520.0,31.7122,31.7411,31.6446,31.6543,90520.0
2022-11-01 14:20:00,32.8,32.87,32.78,32.83,65500.0,31.6543,31.7218,31.635,31.6832,65500.0
2022-11-01 14:25:00,32.82,32.85,32.78,32.84,57900.0,31.6736,31.7025,31.635,31.6929,57900.0
2022-11-01 14:30:00,32.84,32.86,32.78,32.82,55603.0,31.6929,31.7122,31.635,31.6736,55603.0
2022-11-01 14:35:00,32.82,32.89,32.81,32.86,86362.0,31.6736,31.7411,31.6639,31.7122,86362.0
2022-11-01 14:40:00,32.86,32.88,32.77,32.8,41518.0,31.7122,31.7315,31.6253,31.6543,41518.0
2022-11-01 14:45:00,32.8,32.81,32.73,32.77,82279.0,31.6543,31.6639,31.5867,31.6253,82279.0
2022-11-01 14:50:00,32.76,32.85,32.76,32.83,106736.0,31.6157,31.7025,31.6157,31.6832,106736.0
2022-11-01 14:55:00,32.83,32.97,32.83,32.95,230512.0,31.6832,31.8183,31.6832,31.799,230512.0
2022-11-01 15:00:00,32.95,32.96,32.87,32.89,107901.0,31.799,31.8087,31.7218,31.7411,107901.0
2022-11-01 15:05:00,32.89,32.92,32.85,32.87,73195.0,31.7411,31.7701,31.7025,31.7218,73195.0
2022-11-01 15:10:00,32.87,32.87,32.78,32.79,52239.0,31.7218,31.7218,31.635,31.6446,52239.0
2022-11-01 15:15:00,32.8,32.82,32.75,32.81,59688.0,31.6543,31.6736,31.606,31.6639,59688.0
2022-11-01 15:20:00,32.82,32.9,32.82,32.89,109228.0,31.6736,31.7508,31.6736,31.7411,109228.0
2022-11-01 15:25:00,32.88,32.88,32.82,32.84,86515.0,31.7315,31.7315,31.6736,31.6929,86515.0
2022-11-01 15:30:00,32.84,32.89,32.84,32.88,137420.0,31.6929,31.7411,31.6929,31.7315,137420.0
2022-11-01 15:35:00,32.88,32.96,32.87,32.9,144220.0,31.7315,31.8087,31.7218,31.7508,144220.0
2022-11-01 15:40:00,32.89,32.93,32.86,32.9,168543.0,31.7411,31.7797,31.7122,31.7508,168543.0
2022-11-01 15:45:00,32.9,32.91,32.85,32.91,285100.0,31.7508,31.7604,31.7025,31.7604,285100.0
2022-11-01 15:50:00,32.91,32.94,32.89,32.92,355317.0,31.7604,31.7894,31.7411,31.7701,355317.0
2022-11-01 15:55:00,32.92,32.94,32.88,32.89,708968.0,31.7701,31.7894,31.7315,31.7411,708968.0
2022-11-02 09:30:00,32.67,32.95,32.64,32.89,443925.0,31.5288,31.799,31.4999,31.7411,443925.0
2022-11-02 09:35:00,32.88,32.89,32.59,32.69,111123.0,31.7315,31.7411,31.4516,31.5481,111123.0
2022-11-02 09:40:00,32.68,32.86,32.59,32.75,101018.0,31.5385,31.7122,31.4516,31.606,101018.0
2022-11-02 09:45:00,32.74,32.97,32.72,32.75,155561.0,31.5964,31.8183,31.5771,31.606,155561.0
2022-11-02 09:50:00,32.74,32.83,32.64,32.67,140440.0,31.5964,31.6832,31.4999,31.5288,140440.0
2022-11-02 09:55:00,32.66,32.73,32.47,32.48,122021.0,31.5192,31.5867,31.3358,31.3455,122021.0
2022-11-02 10:00:00,32.48,32.64,32.47,32.58,116015.0,31.3455,31.4999,31.3358,31.442,116015.0
2022-11-02 10:05:00,32.59,32.63,32.35,32.41,68852.0,31.4516,31.4902,31.22,31.2779,68852.0
2022-11-02 10:10:00,32.41,32.51,32.36,32.36,52946.0,31.2779,31.3744,31.2297,31.2297,52946.0
2022-11-02 10:15:00,32.35,32.42,32.26,32.41,97614.0,31.22,31.2876,31.1331,31.2779,97614.0
2022-11-02 10:20:00,32.41,32.49,32.33,32.4,176219.0,31.2779,31.3551,31.2007,31.2683,176219.0
2022-11-02 10:25:00,32.39,32.42,32.24,32.27,141125.0,31.2586,31.2876,31.1138,31.1428,141125.0
2022-11-02 10:30:00,32.27,32.3,32.16,32.22,133855.0,31.1428,31.1717,31.0366,31.0945,133855.0
2022-11-02 10:35:00,32.21,32.28,32.14,32.26,133430.0,31.0849,31.1524,31.0173,31.1331,133430.0
2022-11-02 10:40:00,32.26,32.35,32.2,32.33,79417.0,31.1331,31.22,31.0752,31.2007,79417.0
2022-11-02 10:45:00,32.32,32.4,32.3,32.32,50317.0,31.191,31.2683,31.1717,31.191,50317.0
2022-11-02 10:50:00,32.31,32.33,32.24,32.33,98907.0,31.1814,31.2007,31.1138,31.2007,98907.0
2022-11-02 10:55:00,32.33,32.41,32.3,32.32,65130.0,31.2007,31.2779,31.1717,31.191,65130.0
2022-11-02 11:00:00,32.32,32.34,32.2,32.2,86765.0,31.191,31.2103,31.0752,31.0752,86765.0
2022-11-02 11:05:00,32.2,32.28,32.19,32.26,70622.0,31.0752,31.1524,31.0656,31.1331,70622.0
2022-11-02 11:10:00,32.27,32.3,32.22,32.27,72278.0,31.1428,31.1717,31.0945,31.1428,72278.0
2022-11-02 11:15:00,32.27,32.32,32.26,32.29,87771.0,31.1428,31.191,31.1331,31.1621,87771.0
2022-11-02 11:20:00,32.3,32.32,32.25,32.32,63892.0,31.1717,31.191,31.1235,31.191,63892.0
2022-11-02 11:25:00,32.32,32.38,32.32,32.37,88846.0,31.191,31.249,31.191,31.2393,88846.0
2022-11-02 11:30:00,32.38,32.5,32.36,32.49,142023.0,31.249,31.3648,31.2297,31.3551,142023.0
2022-11-02 11:35:00,32.48,32.52,32.43,32.44,69823.0,31.3455,31.3841,31.2972,31.3069,69823.0
2022-11-02 11:40:00,32.44,32.47,32.4,32.42,73279.0,31.3069,31.3358,31.2683,31.2876,73279.0
2022-11-02 11:45:00,32.43,32.43,32.37,32.37,86482.0,31.2972,31.2972,31.2393,31.2393,86482.0
2022-11-02 11:50:00,32.37,32.38,32.3,32.34,101359.0,31.2393,31.249,31.1717,31.2103,101359.0
2022-11-02 11:55:00,32.34,32.38,32.27,32.28,98515.0,31.2103,31.249,31.1428,31.1524,98515.0
2022-11-02 12:00:00,32.27,32.28,32.23,32.26,83355.0,31.1428,31.1524,31.1042,31.1331,83355.0
2022-11-02 12:05:00,32.26,32.33,32.12,32.12,106091.0,31.1331,31.2007,30.998,30.998,106091.0
2022-11-02 12:10:00,32.12,32.14,32.08,32.11,131654.0,30.998,31.0173,30.9594,30.9884,131654.0
2022-11-02 12:15:00,32.12,32.13,32.05,32.09,49587.0,30.998,31.0077,30.9305,30.9691,49587.0
2022-11-02 12:20:00,32.1,32.11,32.06,32.11,55417.0,30.9787,30.9884,30.9401,30.9884,55417.0
2022-11-02 12:25:00,32.11,32.26,32.11,32.26,117285.0,30.9884,31.1331,30.9884,31.1331,117285.0
2022-11-02 12:30:00,32.26,32.3,32.24,32.25,127604.0,31.1331,31.1717,31.1138,31.1235,127604.0
2022-11-02 12:35:00,32.26,32.3,32.22,32.26,173943.0,31.1331,31.1717,31.0945,31.1331,173943.0
2022-11-02 12:40:00,32.27,32.3,32.23,32.23,137264.0,31.1428,31.1717,31.1042,31.1042,137264.0
2022-11-02 12:45:00,32.23,32.35,32.23,32.35,43657.0,31.1042,31.22,31.1042,31.22,43657.0
2022-11-02 12:50:00,32.34,32.41,32.34,32.38,66801.0,31.2103,31.2779,31.2103,31.249,66801.0
2022-11-02 12:55:00,32.37,32.41,32.35,32.36,69815.0,31.2393,31.2779,31.22,31.2297,69815.0
2022-11-02 13:00:00,32.35,32.38,32.34,32.36,97102.0,31.22,31.249,31.2103,31.2297,97102.0
2022-11-02 13:05:00,32.36,32.37,32.26,32.27,106395.0,31.2297,31.2393,31.1331,31.1428,106395.0
2022-11-02 13:10:00,32.28,32.31,32.23,32.23,41532.0,31.1524,31.1814,31.1042,31.1042,41532.0
2022-11-02 13:15:00,32.23,32.26,32.21,32.26,56110.0,31.1042,31.1331,31.0849,31.1331,56110.0
2022-11-02 13:20:00,32.26,32.27,32.19,32.2,33181.0,31.1331,31.1428,31.0656,31.0752,33181.0
2022-11-02 13:25:00,32.19,32.22,32.18,32.21,24634.0,31.0656,31.0945,31.0559,31.0849,24634.0
2022-11-02 13:30:00,32.21,32.25,32.18,32.24,48893.0,31.0849,31.1235,31.0559,31.1138,48893.0
2022-11-02 13:35:00,32.24,32.29,32.21,32.28,51203.0,31.1138,31.1621,31.0849,31.1524,51203.0
2022-11-02 13:40:00,32.28,32.34,32.26,32.28,68189.0,31.1524,31.2103,31.1331,31.1524,68189.0
2022-11-02 13:45:00,32.27,32.34,32.27,32.32,45936.0,31.1428,31.2103,31.1428,31.191,45936.0
2022-11-02 13:50:00,32.32,32.37,32.29,32.31,117152.0,31.191,31.2393,31.1621,31.1814,117152.0
2022-11-02 13:55:00,32.31,32.32,32.24,32.28,62640.0,31.1814,31.191,31.1138,31.1524,62640.0
2022-11-02 14:00:00,32.28,32.99,32.14,32.88,364791.0,31.1524,31.8376,31.0173,31.7315,364791.0
2022-11-02 14:05:00,32.88,33.0,32.76,32.89,174012.0,31.7315,31.8473,31.6157,31.7411,174012.0
2022-11-02 14:10:00,32.88,33.0,32.74,32.93,206335.0,31.7315,31.8473,31.5964,31.7797,206335.0
2022-11-02 14:15:00,32.96,33.02,32.74,32.83,166135.0,31.8087,31.8666,31.5964,31.6832,166135.0
2022-11-02 14:20:00,32.84,32.95,32.75,32.92,116799.0,31.6929,31.799,31.606,31.7701,116799.0
2022-11-02 14:25:00,32.93,33.14,32.88,33.14,258423.0,31.7797,31.9824,31.7315,31.9824,258423.0
2022-11-02 14:30:00,33.14,33.33,33.04,33.26,713333.0,31.9824,32.1658,31.8859,32.0982,713333.0
2022-11-02 14:35:00,33.24,33.39,32.59,32.85,1241747.0,32.0789,32.2237,31.4516,31.7025,1241747.0
2022-11-02 14:40:00,32.84,33.08,32.56,32.68,635753.0,31.6929,31.9245,31.4227,31.5385,635753.0
2022-11-02 14:45:00,32.67,32.8,32.38,32.4,316884.0,31.5288,31.6543,31.249,31.2683,316884.0
2022-11-02 14:50:00,32.4,32.47,31.76,31.88,737315.0,31.2683,31.3358,30.6506,30.7664,737315.0
2022-11-02 14:55:00,31.88,32.0,31.77,31.89,474625.0,30.7664,30.8822,30.6603,30.7761,474625.0
2022-11-02 15:00:00,31.89,31.97,31.8,31.89,451863.0,30.7761,30.8533,30.6892,30.7761,451863.0
2022-11-02 15:05:00,31.89,32.18,31.86,32.13,416019.0,30.7761,31.0559,30.7471,31.0077,416019.0
2022-11-02 15:10:00,32.12,32.12,31.96,32.0,261715.0,30.998,30.998,30.8436,30.8822,261715.0
2022-11-02 15:15:00,32.0,32.0,31.75,31.76,326021.0,30.8822,30.8822,30.641,30.6506,326021.0
2022-11-02 15:20:00,31.75,31.76,31.58,31.59,273814.0,30.641,30.6506,30.4769,30.4865,273814.0
2022-11-02 15:25:00,31.59,31.61,31.36,31.46,572980.0,30.4865,30.5058,30.2646,30.3611,572980.0
2022-11-02 15:30:00,31.44,31.45,31.28,31.39,344695.0,30.3418,30.3514,30.1874,30.2935,344695.0
2022-11-02 15:35:00,31.38,31.48,31.33,31.39,244271.0,30.2839,30.3804,30.2356,30.2935,244271.0
2022-11-02 15:40:00,31.39,31.45,31.3,31.39,305024.0,30.2935,30.3514,30.2067,30.2935,305024.0
2022-11-02 15:45:00,31.39,31.39,31.2,31.21,300812.0,30.2935,30.2935,30.1102,30.1198,300812.0
2022-11-02 15:50:00,31.21,31.22,30.95,31.01,738660.0,30.1198,30.1295,29.8689,29.9268,738660.0
2022-11-02 15:55:00,31.01,31.06,30.96,30.99,1199518.0,29.9268,29.9751,29.8786,29.9075,1199518.0
2022-11-03 09:30:00,30.55,30.89,30.43,30.88,399607.0,29.4829,29.811,29.3671,29.8013,399607.0
2022-11-03 09:35:00,30.88,31.17,30.74,31.17,316190.0,29.8013,30.0812,29.6662,30.0812,316190.0
2022-11-03 09:40:00,31.17,31.51,31.14,31.3,502737.0,30.0812,30.4093,30.0523,30.2067,502737.0
2022-11-03 09:45:00,31.31,31.31,30.77,30.79,236470.0,30.2163,30.2163,29.6952,29.7145,236470.0
2022-11-03 09:50:00,30.78,30.85,30.69,30.72,141742.0,29.7048,29.7724,29.618,29.6469,141742.0
2022-11-03 09:55:00,30.71,30.83,30.41,30.42,184061.0,29.6373,29.7531,29.3478,29.3574,184061.0
2022-11-03 10:00:00,30.42,30.71,30.27,30.67,337935.0,29.3574,29.6373,29.2127,29.5987,337935.0
2022-11-03 10:05:00,30.68,30.71,30.52,30.61,228995.0,29.6083,29.6373,29.4539,29.5408,228995.0
2022-11-03 10:10:00,30.61,31.06,30.58,31.05,396169.0,29.5408,29.9751,29.5118,29.9654,396169.0
2022-11-03 10:15:00,31.05,31.14,30.92,30.98,331871.0,29.9654,30.0523,29.84,29.8979,331871.0
2022-11-03 10:20:00,30.98,31.08,30.81,31.04,215720.0,29.8979,29.9944,29.7338,29.9558,215720.0
2022-11-03 10:25:00,31.04,31.46,31.03,31.42,258555.0,29.9558,30.3611,29.9461,30.3225,258555.0
2022-11-03 10:30:00,31.43,31.44,31.14,31.15,146207.0,30.3321,30.3418,30.0523,30.0619,146207.0
2022-11-03 10:35:00,31.16,31.26,31.11,31.21,66077.0,30.0716,30.1681,30.0233,30.1198,66077.0
2022-11-03 10:40:00,31.2,31.41,31.17,31.35,86472.0,30.1102,30.3128,30.0812,30.2549,86472.0
2022-11-03 10:45:00,31.36,31.56,31.36,31.55,108664.0,30.2646,30.4576,30.2646,30.4479,108664.0
2022-11-03 10:50:00,31.55,31.59,31.43,31.45,159510.0,30.4479,30.4865,30.3321,30.3514,159510.0
2022-11-03 10:55:00,31.45,31.59,31.38,31.57,278675.0,30.3514,30.4865,30.2839,30.4672,278675.0
2022-11-03 11:00:00,31.58,31.59,31.46,31.46,108621.0,30.4769,30.4865,30.3611,30.3611,108621.0
2022-11-03 11:05:00,31.47,31.49,31.3,31.36,125554.0,30.3707,30.39,30.2067,30.2646,125554.0
2022-11-03 11:10:00,31.35,31.49,31.32,31.33,92844.0,30.2549,30.39,30.226,30.2356,92844.0
2022-11-03 11:15:00,31.33,31.41,31.31,31.39,116814.0,30.2356,30.3128,30.2163,30.2935,116814.0
2022-11-03 11:20:00,31.39,31.45,31.35,31.36,50023.0,30.2935,30.3514,30.2549,30.2646,50023.0
2022-11-03 11:25:00,31.35,31.42,31.23,31.24,74110.0,30.2549,30.3225,30.1391,30.1488,74110.0
2022-11-03 11:30:00,31.24,31.3,31.1,31.17,93443.0,30.1488,30.2067,30.0137,30.0812,93443.0
2022-11-03 11:35:00,31.17,31.34,31.16,31.33,91189.0,30.0812,30.2453,30.0716,30.2356,91189.0
2022-11-03 11:40:00,31.33,31.4,31.28,31.29,95743.0,30.2356,30.3032,30.1874,30.197,95743.0
2022-11-03 11:45:00,31.29,31.37,31.28,31.29,86251.0,30.197,30.2742,30.1874,30.197,86251.0
2022-11-03 11:50:00,31.28,31.29,31.18,31.22,47173.0,30.1874,30.197,30.0909,30.1295,47173.0
2022-11-03 11:55:00,31.22,31.26,31.18,31.24,65701.0,30.1295,30.1681,30.0909,30.1488,65701.0
2022-11-03 12:00:00,31.24,31.33,31.15,31.31,86210.0,30.1488,30.2356,30.0619,30.2163,86210.0
2022-11-03 12:05:00,31.3,31.36,31.22,31.25,84631.0,30.2067,30.2646,30.1295,30.1584,84631.0
2022-11-03 12:10:00,31.25,31.35,31.22,31.34,63221.0,30.1584,30.2549,30.1295,30.2453,63221.0
2022-11-03 12:15:00,31.34,31.43,31.33,31.39,92716.0,30.2453,30.3321,30.2356,30.2935,92716.0
2022-11-03 12:20:00,31.38,31.42,31.29,31.31,89371.0,30.2839,30.3225,30.197,30.2163,89371.0
2022-11-03 12:25:00,31.31,31.42,31.28,31.4,107612.0,30.2163,30.3225,30.1874,30.3032,107612.0
2022-11-03 12:30:00,31.4,31.41,31.34,31.37,82508.0,30.3032,30.3128,30.2453,30.2742,82508.0
2022-11-03 12:35:00,31.36,31.36,31.17,31.18,77556.0,30.2646,30.2646,30.0812,30.0909,77556.0
2022-11-03 12:40:00,31.18,31.41,31.17,31.39,89704.0,30.0909,30.3128,30.0812,30.2935,89704.0
2022-11-03 12:45:00,31.39,31.4,31.32,31.35,88124.0,30.2935,30.3032,30.226,30.2549,88124.0
2022-11-03 12:50:00,31.35,31.5,31.34,31.47,70087.0,30.2549,30.3997,30.2453,30.3707,70087.0
2022-11-03 12:55:00,31.48,31.48,31.41,31.44,91883.0,30.3804,30.3804,30.3128,30.3418,91883.0
2022-11-03 13:00:00,31.44,31.47,31.36,31.37,91708.0,30.3418,30.3707,30.2646,30.2742,91708.0
2022-11-03 13:05:00,31.37,31.38,31.31,31.34,89079.0,30.2742,30.2839,30.2163,30.2453,89079.0
2022-11-03 13:10:00,31.35,31.35,31.25,31.27,43941.0,30.2549,30.2549,30.1584,30.1777,43941.0
2022-11-03 13:15:00,31.28,31.34,31.26,31.28,77543.0,30.1874,30.2453,30.1681,30.1874,77543.0
2022-11-03 13:20:00,31.28,31.3,31.22,31.22,79164.0,30.1874,30.2067,30.1295,30.1295,79164.0
2022-11-03 13:25:00,31.21,31.26,31.21,31.25,44193.0,30.1198,30.1681,30.1198,30.1584,44193.0
2022-11-03 13:30:00,31.25,31.29,31.23,31.23,53965.0,30.1584,30.197,30.1391,30.1391,53965.0
2022-11-03 13:35:00,31.23,31.28,31.19,31.27,51666.0,30.1391,30.1874,30.1005,30.1777,51666.0
2022-11-03 13:40:00,31.27,31.3,31.23,31.23,64987.0,30.1777,30.2067,30.1391,30.1391,64987.0
2022-11-03 13:45:00,31.24,31.29,31.21,31.27,69672.0,30.1488,30.197,30.1198,30.1777,69672.0
2022-11-03 13:50:00,31.27,31.27,31.19,31.21,87126.0,30.1777,30.1777,30.1005,30.1198,87126.0
2022-11-03 13:55:00,31.21,31.22,31.12,31.14,72365.0,30.1198,30.1295,30.033,30.0523,72365.0
2022-11-03 14:00:00,31.14,31.17,31.09,31.12,79354.0,30.0523,30.0812,30.004,30.033,79354.0
2022-11-03 14:05:00,31.13,31.2,31.12,31.19,58693.0,30.0426,30.1102,30.033,30.1005,58693.0
2022-11-03 14:10:00,31.19,31.2,31.1,31.13,86656.0,30.1005,30.1102,30.0137,30.0426,86656.0
2022-11-03 14:15:00,31.14,31.2,31.14,31.2,86463.0,30.0523,30.1102,30.0523,30.1102,86463.0
2022-11-03 14:20:00,31.2,31.28,31.19,31.27,85686.0,30.1102,30.1874,30.1005,30.1777,85686.0
2022-11-03 14:25:00,31.27,31.31,31.25,31.3,101427.0,30.1777,30.2163,30.1584,30.2067,101427.0
2022-11-03 14:30:00,31.3,31.34,31.27,31.28,65719.0,30.2067,30.2453,30.1777,30.1874,65719.0
2022-11-03 14:35:00,31.27,31.28,31.22,31.24,42127.0,30.1777,30.1874,30.1295,30.1488,42127.0
2022-11-03 14:40:00,31.24,31.25,31.21,31.22,48526.0,30.1488,30.1584,30.1198,30.1295,48526.0
2022-11-03 14:45:00,31.23,31.28,31.21,31.27,55071.0,30.1391,30.1874,30.1198,30.1777,55071.0
2022-11-03 14:50:00,31.27,31.31,31.25,31.28,71066.0,30.1777,30.2163,30.1584,30.1874,71066.0
2022-11-03 14:55:00,31.29,31.36,31.27,31.36,119247.0,30.197,30.2646,30.1777,30.2646,119247.0
2022-11-03 15:00:00,31.36,31.39,31.33,31.38,132244.0,30.2646,30.2935,30.2356,30.2839,132244.0
2022-11-03 15:05:00,31.38,31.5,31.34,31.43,220506.0,30.2839,30.3997,30.2453,30.3321,220506.0
2022-11-03 15:10:00,31.43,31.51,31.41,31.49,207819.0,30.3321,30.4093,30.3128,30.39,207819.0
2022-11-03 15:15:00,31.49,31.55,31.48,31.5,167218.0,30.39,30.4479,30.3804,30.3997,167218.0
2022-11-03 15:20:00,31.5,31.58,31.49,31.58,175373.0,30.3997,30.4769,30.39,30.4769,175373.0
2022-11-03 15:25:00,31.58,31.61,31.55,31.57,233411.0,30.4769,30.5058,30.4479,30.4672,233411.0
2022-11-03 15:30:00,31.57,31.64,31.56,31.64,133230.0,30.4672,30.5348,30.4576,30.5348,133230.0
2022-11-03 15:35:00,31.64,31.67,31.58,31.6,430431.0,30.5348,30.5638,30.4769,30.4962,430431.0
2022-11-03 15:40:00,31.6,31.65,31.56,31.57,267905.0,30.4962,30.5445,30.4576,30.4672,267905.0
2022-11-03 15:45:00,31.57,31.64,31.53,31.6,401213.0,30.4672,30.5348,30.4286,30.4962,401213.0
2022-11-03 15:50:00,31.61,31.62,31.53,31.56,647011.0,30.5058,30.5155,30.4286,30.4576,647011.0
2022-11-03 15:55:00,31.56,31.62,31.53,31.56,910822.0,30.4576,30.5155,30.4286,30.4576,910822.0
2022-11-04 09:30:00,34.7,34.89,34.47,34.84,826070.0,33.4879,33.6713,33.2659,33.623,826070.0
2022-11-04 09:35:00,34.84,35.14,34.55,34.67,1317863.0,33.623,33.9125,33.3432,33.459,1317863.0
2022-11-04 09:40:00,34.68,34.68,34.12,34.2,543407.0,33.4686,33.4686,32.9282,33.0054,543407.0
2022-11-04 09:45:00,34.2,34.53,34.18,34.22,500162.0,33.0054,33.3239,32.9861,33.0247,500162.0
2022-11-04 09:50:00,34.21,34.74,34.19,34.73,457269.0,33.015,33.5265,32.9957,33.5169,457269.0
2022-11-04 09:55:00,34.71,34.99,34.66,34.9,610550.0,33.4976,33.7678,33.4493,33.6809,610550.0
2022-11-04 10:00:00,34.9,34.98,34.74,34.77,358270.0,33.6809,33.7581,33.5265,33.5555,358270.0
2022-11-04 10:05:00,34.77,34.97,34.76,34.8,318798.0,33.5555,33.7485,33.5458,33.5844,318798.0
2022-11-04 10:10:00,34.8,35.24,34.71,35.22,504071.0,33.5844,34.0091,33.4976,33.9897,504071.0
2022-11-04 10:15:00,35.23,35.37,35.17,35.19,421702.0,33.9994,34.1345,33.9415,33.9608,421702.0
2022-11-04 10:20:00,35.2,35.56,35.18,35.52,589589.0,33.9704,34.3179,33.9511,34.2793,589589.0
2022-11-04 10:25:00,35.53,35.55,35.36,35.51,555855.0,34.2889,34.3082,34.1249,34.2696,555855.0
2022-11-04 10:30:00,35.52,35.59,35.38,35.5,308180.0,34.2793,34.3468,34.1442,34.26,308180.0
2022-11-04 10:35:00,35.5,35.66,35.4,35.54,301664.0,34.26,34.4144,34.1635,34.2986,301664.0
2022-11-04 10:40:00,35.54,35.77,35.53,35.61,410753.0,34.2986,34.5205,34.2889,34.3661,410753.0
2022-11-04 10:45:00,35.61,35.68,35.55,35.56,531518.0,34.3661,34.4337,34.3082,34.3179,531518.0
2022-11-04 10:50:00,35.57,35.61,35.25,35.39,313441.0,34.3275,34.3661,34.0187,34.1538,313441.0
2022-11-04 10:55:00,35.39,35.44,35.25,35.32,208565.0,34.1538,34.2021,34.0187,34.0863,208565.0
2022-11-04 11:00:00,35.32,35.39,35.22,35.25,285025.0,34.0863,34.1538,33.9897,34.0187,285025.0
2022-11-04 11:05:00,35.25,35.28,35.1,35.13,198652.0,34.0187,34.0477,33.8739,33.9029,198652.0
2022-11-04 11:10:00,35.13,35.2,35.01,35.06,277892.0,33.9029,33.9704,33.7871,33.8353,277892.0
2022-11-04 11:15:00,35.06,35.16,34.98,35.08,208251.0,33.8353,33.9318,33.7581,33.8546,208251.0
2022-11-04 11:20:00,35.08,35.28,35.05,35.26,191460.0,33.8546,34.0477,33.8257,34.0284,191460.0
2022-11-04 11:25:00,35.26,35.29,35.03,35.07,294496.0,34.0284,34.0573,33.8064,33.845,294496.0
2022-11-04 11:30:00,35.07,35.11,34.94,34.97,294445.0,33.845,33.8836,33.7195,33.7485,294445.0
2022-11-04 11:35:00,34.97,35.08,34.9,34.97,306294.0,33.7485,33.8546,33.6809,33.7485,306294.0
2022-11-04 11:40:00,34.97,34.99,34.74,34.77,232860.0,33.7485,33.7678,33.5265,33.5555,232860.0
2022-11-04 11:45:00,34.78,34.81,34.69,34.7,368937.0,33.5651,33.5941,33.4783,33.4879,368937.0
2022-11-04 11:50:00,34.7,34.72,34.44,34.45,376625.0,33.4879,33.5072,33.237,33.2466,376625.0
2022-11-04 11:55:00,34.46,34.51,34.34,34.39,365713.0,33.2563,33.3046,33.1405,33.1887,365713.0
2022-11-04 12:00:00,34.39,34.55,34.24,34.31,457163.0,33.1887,33.3432,33.044,33.1115,457163.0
2022-11-04 12:05:00,34.31,34.51,34.2,34.5,489923.0,33.1115,33.3046,33.0054,33.2949,489923.0
2022-11-04 12:10:00,34.49,34.56,34.35,34.47,200625.0,33.2852,33.3528,33.1501,33.2659,200625.0
2022-11-04 12:15:00,34.46,34.62,34.43,34.6,179062.0,33.2563,33.4107,33.2273,33.3914,179062.0
2022-11-04 12:20:00,34.6,34.69,34.55,34.63,206107.0,33.3914,33.4783,33.3432,33.4204,206107.0
2022-11-04 12:25:00,34.63,34.74,34.62,34.7,236012.0,33.4204,33.5265,33.4107,33.4879,236012.0
2022-11-04 12:30:00,34.7,34.75,34.58,34.71,298524.0,33.4879,33.5362,33.3721,33.4976,298524.0
2022-11-04 12:35:00,34.7,34.73,34.57,34.58,208135.0,33.4879,33.5169,33.3625,33.3721,208135.0
2022-11-04 12:40:00,34.58,34.63,34.49,34.58,200916.0,33.3721,33.4204,33.2852,33.3721,200916.0
2022-11-04 12:45:00,34.59,34.62,34.45,34.52,184322.0,33.3818,33.4107,33.2466,33.3142,184322.0
2022-11-04 12:50:00,34.52,34.75,34.51,34.67,216075.0,33.3142,33.5362,33.3046,33.459,216075.0
2022-11-04 12:55:00,34.66,34.72,34.59,34.64,164797.0,33.4493,33.5072,33.3818,33.43,164797.0
2022-11-04 13:00:00,34.64,34.75,34.59,34.65,374246.0,33.43,33.5362,33.3818,33.4397,374246.0
2022-11-04 13:05:00,34.65,34.77,34.47,34.48,172545.0,33.4397,33.5555,33.2659,33.2756,172545.0
2022-11-04 13:10:00,34.48,34.77,34.48,34.77,137459.0,33.2756,33.5555,33.2756,33.5555,137459.0
2022-11-04 13:15:00,34.76,34.77,34.65,34.68,91522.0,33.5458,33.5555,33.4397,33.4686,91522.0
2022-11-04 13:20:00,34.68,34.7,34.61,34.68,97865.0,33.4686,33.4879,33.4011,33.4686,97865.0
2022-11-04 13:25:00,34.66,34.67,34.53,34.57,90040.0,33.4493,33.459,33.3239,33.3625,90040.0
2022-11-04 13:30:00,34.56,34.58,34.47,34.47,111264.0,33.3528,33.3721,33.2659,33.2659,111264.0
2022-11-04 13:35:00,34.47,34.77,34.46,34.73,190001.0,33.2659,33.5555,33.2563,33.5169,190001.0
2022-11-04 13:40:00,34.72,34.73,34.63,34.73,197954.0,33.5072,33.5169,33.4204,33.5169,197954.0
2022-11-04 13:45:00,34.72,34.77,34.67,34.76,119730.0,33.5072,33.5555,33.459,33.5458,119730.0
2022-11-04 13:50:00,34.75,34.81,34.66,34.8,125289.0,33.5362,33.5941,33.4493,33.5844,125289.0
2022-11-04 13:55:00,34.8,34.85,34.67,34.75,222361.0,33.5844,33.6327,33.459,33.5362,222361.0
2022-11-04 14:00:00,34.75,34.89,34.75,34.8,182623.0,33.5362,33.6713,33.5362,33.5844,182623.0
2022-11-04 14:05:00,34.8,34.8,34.65,34.7,136894.0,33.5844,33.5844,33.4397,33.4879,136894.0
2022-11-04 14:10:00,34.7,34.78,34.58,34.6,180127.0,33.4879,33.5651,33.3721,33.3914,180127.0
2022-11-04 14:15:00,34.6,34.79,34.56,34.79,152239.0,33.3914,33.5748,33.3528,33.5748,152239.0
2022-11-04 14:20:00,34.79,34.87,34.75,34.85,116960.0,33.5748,33.652,33.5362,33.6327,116960.0
2022-11-04 14:25:00,34.84,34.9,34.78,34.86,127779.0,33.623,33.6809,33.5651,33.6423,127779.0
2022-11-04 14:30:00,34.87,34.94,34.84,34.91,165105.0,33.652,33.7195,33.623,33.6906,165105.0
2022-11-04 14:35:00,34.9,34.97,34.85,34.93,120668.0,33.6809,33.7485,33.6327,33.7099,120668.0
2022-11-04 14:40:00,34.93,35.08,34.92,35.07,210211.0,33.7099,33.8546,33.7002,33.845,210211.0
2022-11-04 14:45:00,35.07,35.11,35.01,35.07,324053.0,33.845,33.8836,33.7871,33.845,324053.0
2022-11-04 14:50:00,35.07,35.22,35.06,35.12,335643.0,33.845,33.9897,33.8353,33.8932,335643.0
2022-11-04 14:55:00,35.12,35.18,35.09,35.12,151472.0,33.8932,33.9511,33.8643,33.8932,151472.0
2022-11-04 15:00:00,35.12,35.15,35.08,35.14,117244.0,33.8932,33.9222,33.8546,33.9125,117244.0
2022-11-04 15:05:00,35.13,35.2,35.12,35.17,159870.0,33.9029,33.9704,33.8932,33.9415,159870.0
2022-11-04 15:10:00,35.18,35.23,35.13,35.19,140786.0,33.9511,33.9994,33.9029,33.9608,140786.0
2022-11-04 15:15:00,35.19,35.24,35.14,35.19,186233.0,33.9608,34.0091,33.9125,33.9608,186233.0
2022-11-04 15:20:00,35.18,35.19,35.08,35.1,205513.0,33.9511,33.9608,33.8546,33.8739,205513.0
2022-11-04 15:25:00,35.1,35.2,35.1,35.16,194371.0,33.8739,33.9704,33.8739,33.9318,194371.0
2022-11-04 15:30:00,35.17,35.32,35.1,35.31,290851.0,33.9415,34.0863,33.8739,34.0766,290851.0
2022-11-04 15:35:00,35.31,35.34,35.24,35.31,328499.0,34.0766,34.1056,34.0091,34.0766,328499.0
2022-11-04 15:40:00,35.32,35.34,35.26,35.34,324148.0,34.0863,34.1056,34.0284,34.1056,324148.0
2022-11-04 15:45:00,35.34,35.37,35.2,35.22,547601.0,34.1056,34.1345,33.9704,33.9897,547601.0
2022-11-04 15:50:00,35.22,35.25,35.16,35.2,757661.0,33.9897,34.0187,33.9318,33.9704,757661.0
2022-11-04 15:55:00,35.21,35.35,35.18,35.21,2024292.0,33.9801,34.1152,33.9511,33.9801,2024292.0
2022-11-07 09:30:00,34.97,35.23,34.6,34.82,656156.0,33.7485,33.9994,33.3914,33.6037,656156.0
2022-11-07 09:35:00,34.82,34.99,34.48,34.64,499069.0,33.6037,33.7678,33.2756,33.43,499069.0
2022-11-07 09:40:00,34.62,34.74,34.35,34.39,311148.0,33.4107,33.5265,33.1501,33.1887,311148.0
2022-11-07 09:45:00,34.37,34.65,34.37,34.51,276609.0,33.1694,33.4397,33.1694,33.3046,276609.0
2022-11-07 09:50:00,34.5,34.57,34.37,34.41,183019.0,33.2949,33.3625,33.1694,33.208,183019.0
2022-11-07 09:55:00,34.41,34.56,34.4,34.48,235416.0,33.208,33.3528,33.1984,33.2756,235416.0
2022-11-07 10:00:00,34.5,34.65,34.35,34.62,243595.0,33.2949,33.4397,33.1501,33.4107,243595.0
2022-11-07 10:05:00,34.62,34.79,34.58,34.69,182460.0,33.4107,33.5748,33.3721,33.4783,182460.0
2022-11-07 10:10:00,34.69,34.8,34.59,34.7,114959.0,33.4783,33.5844,33.3818,33.4879,114959.0
2022-11-07 10:15:00,34.7,34.83,34.67,34.83,164320.0,33.4879,33.6134,33.459,33.6134,164320.0
2022-11-07 10:20:00,34.82,34.82,34.59,34.66,151801.0,33.6037,33.6037,33.3818,33.4493,151801.0
2022-11-07 10:25:00,34.66,34.66,34.49,34.59,108157.0,33.4493,33.4493,33.2852,33.3818,108157.0
2022-11-07 10:30:00,34.6,34.65,34.47,34.48,93904.0,33.3914,33.4397,33.2659,33.2756,93904.0
2022-11-07 10:35:00,34.48,34.56,34.36,34.49,122249.0,33.2756,33.3528,33.1598,33.2852,122249.0
2022-11-07 10:40:00,34.49,34.58,34.43,34.49,87969.0,33.2852,33.3721,33.2273,33.2852,87969.0
2022-11-07 10:45:00,34.49,34.54,34.45,34.47,98921.0,33.2852,33.3335,33.2466,33.2659,98921.0
2022-11-07 10:50:00,34.47,34.59,34.43,34.49,97054.0,33.2659,33.3818,33.2273,33.2852,97054.0
2022-11-07 10:55:00,34.49,34.53,34.44,34.52,71984.0,33.2852,33.3239,33.237,33.3142,71984.0
2022-11-07 11:00:00,34.52,34.55,34.41,34.44,94170.0,33.3142,33.3432,33.208,33.237,94170.0
2022-11-07 11:05:00,34.45,34.5,34.34,34.44,74431.0,33.2466,33.2949,33.1405,33.237,74431.0
2022-11-07 11:10:00,34.43,34.43,34.33,34.35,86195.0,33.2273,33.2273,33.1308,33.1501,86195.0
2022-11-07 11:15:00,34.35,34.52,34.35,34.41,207385.0,33.1501,33.3142,33.1501,33.208,207385.0
2022-11-07 11:20:00,34.41,34.44,34.33,34.34,168712.0,33.208,33.237,33.1308,33.1405,168712.0
2022-11-07 11:25:00,34.35,34.43,34.29,34.4,134596.0,33.1501,33.2273,33.0922,33.1984,134596.0
2022-11-07 11:30:00,34.4,34.48,34.37,34.43,72110.0,33.1984,33.2756,33.1694,33.2273,72110.0
2022-11-07 11:35:00,34.43,34.43,34.28,34.3,72936.0,33.2273,33.2273,33.0826,33.1019,72936.0
2022-11-07 11:40:00,34.29,34.3,34.13,34.18,124690.0,33.0922,33.1019,32.9378,32.9861,124690.0
2022-11-07 11:45:00,34.18,34.24,34.17,34.23,49148.0,32.9861,33.044,32.9764,33.0343,49148.0
2022-11-07 11:50:00,34.23,34.29,34.2,34.27,78878.0,33.0343,33.0922,33.0054,33.0729,78878.0
2022-11-07 11:55:00,34.28,34.32,34.19,34.19,71647.0,33.0826,33.1212,32.9957,32.9957,71647.0
2022-11-07 12:00:00,34.2,34.23,34.12,34.18,93272.0,33.0054,33.0343,32.9282,32.9861,93272.0
2022-11-07 12:05:00,34.18,34.37,34.17,34.36,68683.0,32.9861,33.1694,32.9764,33.1598,68683.0
2022-11-07 12:10:00,34.36,34.41,34.35,34.37,58962.0,33.1598,33.208,33.1501,33.1694,58962.0
2022-11-07 12:15:00,34.38,34.41,34.31,34.4,73590.0,33.1791,33.208,33.1115,33.1984,73590.0
2022-11-07 12:20:00,34.4,34.48,34.38,34.48,56172.0,33.1984,33.2756,33.1791,33.2756,56172.0
2022-11-07 12:25:00,34.48,34.52,34.43,34.5,67646.0,33.2756,33.3142,33.2273,33.2949,67646.0
2022-11-07 12:30:00,34.5,34.56,34.48,34.48,57269.0,33.2949,33.3528,33.2756,33.2756,57269.0
2022-11-07 12:35:00,34.49,34.51,34.37,34.4,96762.0,33.2852,33.3046,33.1694,33.1984,96762.0
2022-11-07 12:40:00,34.4,34.44,34.36,34.37,36823.0,33.1984,33.237,33.1598,33.1694,36823.0
2022-11-07 12:45:00,34.36,34.39,34.32,34.36,67147.0,33.1598,33.1887,33.1212,33.1598,67147.0
2022-11-07 12:50:00,34.35,34.37,34.33,34.34,46014.0,33.1501,33.1694,33.1308,33.1405,46014.0
2022-11-07 12:55:00,34.33,34.38,34.3,34.37,83458.0,33.1308,33.1791,33.1019,33.1694,83458.0
2022-11-07 13:00:00,34.36,34.46,34.35,34.4,100554.0,33.1598,33.2563,33.1501,33.1984,100554.0
2022-11-07 13:05:00,34.39,34.43,34.35,34.43,36340.0,33.1887,33.2273,33.1501,33.2273,36340.0
2022-11-07 13:10:00,34.43,34.47,34.38,34.45,60506.0,33.2273,33.2659,33.1791,33.2466,60506.0
2022-11-07 13:15:00,34.45,34.48,34.41,34.47,41105.0,33.2466,33.2756,33.208,33.2659,41105.0
2022-11-07 13:20:00,34.47,34.47,34.38,34.4,54316.0,33.2659,33.2659,33.1791,33.1984,54316.0
2022-11-07 13:25:00,34.41,34.48,34.38,34.48,54628.0,33.208,33.2756,33.1791,33.2756,54628.0
2022-11-07 13:30:00,34.49,34.54,34.48,34.48,61411.0,33.2852,33.3335,33.2756,33.2756,61411.0
2022-11-07 13:35:00,34.48,34.48,34.4,34.44,50442.0,33.2756,33.2756,33.1984,33.237,50442.0
2022-11-07 13:40:00,34.43,34.45,34.38,34.43,52366.0,33.2273,33.2466,33.1791,33.2273,52366.0
2022-11-07 13:45:00,34.42,34.45,34.38,34.39,41668.0,33.2177,33.2466,33.1791,33.1887,41668.0
2022-11-07 13:50:00,34.39,34.41,34.34,34.34,61696.0,33.1887,33.208,33.1405,33.1405,61696.0
2022-11-07 13:55:00,34.34,34.44,34.33,34.43,79510.0,33.1405,33.237,33.1308,33.2273,79510.0
2022-11-07 14:00:00,34.44,34.48,34.42,34.44,63196.0,33.237,33.2756,33.2177,33.237,63196.0
2022-11-07 14:05:00,34.45,34.46,34.39,34.44,47539.0,33.2466,33.2563,33.1887,33.237,47539.0
2022-11-07 14:10:00,34.44,34.49,34.4,34.41,116958.0,33.237,33.2852,33.1984,33.208,116958.0
2022-11-07 14:15:00,34.42,34.47,34.39,34.41,73537.0,33.2177,33.2659,33.1887,33.208,73537.0
2022-11-07 14:20:00,34.41,34.43,34.39,34.42,78822.0,33.208,33.2273,33.1887,33.2177,78822.0
2022-11-07 14:25:00,34.41,34.45,34.4,34.41,90212.0,33.208,33.2466,33.1984,33.208,90212.0
2022-11-07 14:30:00,34.41,34.5,34.4,34.48,67302.0,33.208,33.2949,33.1984,33.2756,67302.0
2022-11-07 14:35:00,34.49,34.57,34.48,34.57,85272.0,33.2852,33.3625,33.2756,33.3625,85272.0
2022-11-07 14:40:00,34.56,34.56,34.48,34.51,49094.0,33.3528,33.3528,33.2756,33.3046,49094.0
2022-11-07 14:45:00,34.51,34.54,34.47,34.5,89193.0,33.3046,33.3335,33.2659,33.2949,89193.0
2022-11-07 14:50:00,34.51,34.52,34.47,34.49,72606.0,33.3046,33.3142,33.2659,33.2852,72606.0
2022-11-07 14:55:00,34.49,34.5,34.42,34.45,84061.0,33.2852,33.2949,33.2177,33.2466,84061.0
2022-11-07 15:00:00,34.45,34.56,34.44,34.54,98540.0,33.2466,33.3528,33.237,33.3335,98540.0
2022-11-07 15:05:00,34.54,34.59,34.51,34.57,70848.0,33.3335,33.3818,33.3046,33.3625,70848.0
2022-11-07 15:10:00,34.57,34.61,34.54,34.61,76806.0,33.3625,33.4011,33.3335,33.4011,76806.0
2022-11-07 15:15:00,34.6,34.66,34.6,34.63,71889.0,33.3914,33.4493,33.3914,33.4204,71889.0
2022-11-07 15:20:00,34.62,34.64,34.56,34.61,65768.0,33.4107,33.43,33.3528,33.4011,65768.0
2022-11-07 15:25:00,34.62,34.63,34.59,34.61,110101.0,33.4107,33.4204,33.3818,33.4011,110101.0
2022-11-07 15:30:00,34.6,34.65,34.59,34.62,114775.0,33.3914,33.4397,33.3818,33.4107,114775.0
2022-11-07 15:35:00,34.63,34.63,34.52,34.55,130600.0,33.4204,33.4204,33.3142,33.3432,130600.0
2022-11-07 15:40:00,34.56,34.56,34.48,34.48,115013.0,33.3528,33.3528,33.2756,33.2756,115013.0
2022-11-07 15:45:00,34.49,34.52,34.45,34.5,235178.0,33.2852,33.3142,33.2466,33.2949,235178.0
2022-11-07 15:50:00,34.49,34.51,34.41,34.43,270743.0,33.2852,33.3046,33.208,33.2273,270743.0
2022-11-07 15:55:00,34.42,34.46,34.37,34.46,561529.0,33.2177,33.2563,33.1694,33.2563,561529.0
2022-11-08 09:30:00,34.8,34.92,34.62,34.82,389614.0,33.5844,33.7002,33.4107,33.6037,389614.0
2022-11-08 09:35:00,34.8,34.86,34.36,34.41,267474.0,33.5844,33.6423,33.1598,33.208,267474.0
2022-11-08 09:40:00,34.41,34.55,34.33,34.52,317531.0,33.208,33.3432,33.1308,33.3142,317531.0
2022-11-08 09:45:00,34.53,34.59,34.37,34.52,301239.0,33.3239,33.3818,33.1694,33.3142,301239.0
2022-11-08 09:50:00,34.53,35.09,34.52,34.91,590824.0,33.3239,33.8643,33.3142,33.6906,590824.0
2022-11-08 09:55:00,34.91,35.2,34.84,35.12,401529.0,33.6906,33.9704,33.623,33.8932,401529.0
2022-11-08 10:00:00,35.12,35.36,35.1,35.28,357622.0,33.8932,34.1249,33.8739,34.0477,357622.0
2022-11-08 10:05:00,35.29,35.5,35.25,35.48,298412.0,34.0573,34.26,34.0187,34.2407,298412.0
2022-11-08 10:10:00,35.48,35.53,35.37,35.46,434482.0,34.2407,34.2889,34.1345,34.2214,434482.0
2022-11-08 10:15:00,35.47,35.75,35.46,35.67,302972.0,34.231,34.5012,34.2214,34.424,302972.0
2022-11-08 10:20:00,35.67,35.83,35.61,35.65,343846.0,34.424,34.5784,34.3661,34.4047,343846.0
2022-11-08 10:25:00,35.65,35.85,35.62,35.82,332689.0,34.4047,34.5977,34.3758,34.5688,332689.0
2022-11-08 10:30:00,35.83,36.21,35.81,35.98,971478.0,34.5784,34.9452,34.5591,34.7232,971478.0
2022-11-08 10:35:00,35.98,36.11,35.88,35.89,464426.0,34.7232,34.8487,34.6267,34.6363,464426.0
2022-11-08 10:40:00,35.89,35.96,35.82,35.86,174349.0,34.6363,34.7039,34.5688,34.6074,174349.0
2022-11-08 10:45:00,35.86,35.88,35.78,35.84,271299.0,34.6074,34.6267,34.5302,34.5881,271299.0
2022-11-08 10:50:00,35.84,35.88,35.74,35.77,190869.0,34.5881,34.6267,34.4916,34.5205,190869.0
2022-11-08 10:55:00,35.77,35.79,35.64,35.69,169954.0,34.5205,34.5398,34.3951,34.4433,169954.0
2022-11-08 11:00:00,35.7,35.76,35.53,35.55,234800.0,34.453,34.5109,34.2889,34.3082,234800.0
2022-11-08 11:05:00,35.55,35.81,35.51,35.77,174316.0,34.3082,34.5591,34.2696,34.5205,174316.0
2022-11-08 11:10:00,35.77,35.88,35.7,35.78,136436.0,34.5205,34.6267,34.453,34.5302,136436.0
2022-11-08 11:15:00,35.77,35.82,35.7,35.72,90033.0,34.5205,34.5688,34.453,34.4723,90033.0
2022-11-08 11:20:00,35.72,35.84,35.66,35.83,143831.0,34.4723,34.5881,34.4144,34.5784,143831.0
2022-11-08 11:25:00,35.84,35.85,35.71,35.71,160875.0,34.5881,34.5977,34.4626,34.4626,160875.0
2022-11-08 11:30:00,35.7,35.84,35.68,35.81,134379.0,34.453,34.5881,34.4337,34.5591,134379.0
2022-11-08 11:35:00,35.81,35.9,35.73,35.87,73666.0,34.5591,34.646,34.4819,34.617,73666.0
2022-11-08 11:40:00,35.86,35.95,35.82,35.92,80108.0,34.6074,34.6943,34.5688,34.6653,80108.0
2022-11-08 11:45:00,35.93,35.95,35.82,35.84,136332.0,34.6749,34.6943,34.5688,34.5881,136332.0
2022-11-08 11:50:00,35.84,35.88,35.79,35.87,107751.0,34.5881,34.6267,34.5398,34.617,107751.0
2022-11-08 11:55:00,35.86,35.96,35.82,35.92,193786.0,34.6074,34.7039,34.5688,34.6653,193786.0
2022-11-08 12:00:00,35.95,36.15,35.94,36.04,268972.0,34.6943,34.8873,34.6846,34.7811,268972.0
2022-11-08 12:05:00,36.04,36.05,35.95,35.96,94466.0,34.7811,34.7908,34.6943,34.7039,94466.0
2022-11-08 12:10:00,35.96,35.96,35.82,35.84,115824.0,34.7039,34.7039,34.5688,34.5881,115824.0
2022-11-08 12:15:00,35.84,35.84,35.74,35.8,118337.0,34.5881,34.5881,34.4916,34.5495,118337.0
2022-11-08 12:20:00,35.8,35.95,35.8,35.95,123846.0,34.5495,34.6943,34.5495,34.6943,123846.0
2022-11-08 12:25:00,35.95,35.95,35.84,35.93,109378.0,34.6943,34.6943,34.5881,34.6749,109378.0
2022-11-08 12:30:00,35.93,35.94,35.84,35.85,97588.0,34.6749,34.6846,34.5881,34.5977,97588.0
2022-11-08 12:35:00,35.86,36.01,35.8,36.01,178099.0,34.6074,34.7522,34.5495,34.7522,178099.0
2022-11-08 12:40:00,36.01,36.04,35.96,35.97,99991.0,34.7522,34.7811,34.7039,34.7136,99991.0
2022-11-08 12:45:00,35.98,35.99,35.92,35.93,92363.0,34.7232,34.7329,34.6653,34.6749,92363.0
2022-11-08 12:50:00,35.93,35.96,35.82,35.86,76703.0,34.6749,34.7039,34.5688,34.6074,76703.0
2022-11-08 12:55:00,35.86,35.92,35.85,35.86,84891.0,34.6074,34.6653,34.5977,34.6074,84891.0
2022-11-08 13:00:00,35.86,35.91,35.8,35.86,166484.0,34.6074,34.6556,34.5495,34.6074,166484.0
2022-11-08 13:05:00,35.86,35.96,35.83,35.95,82237.0,34.6074,34.7039,34.5784,34.6943,82237.0
2022-11-08 13:10:00,35.94,35.95,35.88,35.91,71072.0,34.6846,34.6943,34.6267,34.6556,71072.0
2022-11-08 13:15:00,35.91,35.94,35.85,35.86,92483.0,34.6556,34.6846,34.5977,34.6074,92483.0
2022-11-08 13:20:00,35.86,35.86,35.66,35.7,160842.0,34.6074,34.6074,34.4144,34.453,160842.0
2022-11-08 13:25:00,35.7,35.71,35.48,35.51,133998.0,34.453,34.4626,34.2407,34.2696,133998.0
2022-11-08 13:30:00,35.5,35.53,35.39,35.49,265872.0,34.26,34.2889,34.1538,34.2503,265872.0
2022-11-08 13:35:00,35.49,35.59,35.38,35.49,189160.0,34.2503,34.3468,34.1442,34.2503,189160.0
2022-11-08 13:40:00,35.49,35.56,35.47,35.52,126808.0,34.2503,34.3179,34.231,34.2793,126808.0
2022-11-08 13:45:00,35.52,35.59,35.47,35.48,121296.0,34.2793,34.3468,34.231,34.2407,121296.0
2022-11-08 13:50:00,35.49,35.62,35.45,35.53,207252.0,34.2503,34.3758,34.2117,34.2889,207252.0
2022-11-08 13:55:00,35.54,35.56,35.4,35.44,99912.0,34.2986,34.3179,34.1635,34.2021,99912.0
2022-11-08 14:00:00,35.43,35.52,35.42,35.46,71152.0,34.1924,34.2793,34.1828,34.2214,71152.0
2022-11-08 14:05:00,35.46,35.5,35.33,35.35,74899.0,34.2214,34.26,34.0959,34.1152,74899.0
2022-11-08 14:10:00,35.34,35.37,35.29,35.36,60457.0,34.1056,34.1345,34.0573,34.1249,60457.0
2022-11-08 14:15:00,35.36,35.42,35.32,35.34,79650.0,34.1249,34.1828,34.0863,34.1056,79650.0
2022-11-08 14:20:00,35.34,35.36,35.15,35.16,302214.0,34.1056,34.1249,33.9222,33.9318,302214.0
2022-11-08 14:25:00,35.16,35.17,35.03,35.05,89843.0,33.9318,33.9415,33.8064,33.8257,89843.0
2022-11-08 14:30:00,35.04,35.08,34.96,35.07,92859.0,33.816,33.8546,33.7388,33.845,92859.0
2022-11-08 14:35:00,35.07,35.27,35.05,35.26,267631.0,33.845,34.038,33.8257,34.0284,267631.0
2022-11-08 14:40:00,35.25,35.39,35.22,35.29,213718.0,34.0187,34.1538,33.9897,34.0573,213718.0
2022-11-08 14:45:00,35.28,35.37,35.24,35.37,136324.0,34.0477,34.1345,34.0091,34.1345,136324.0
2022-11-08 14:50:00,35.38,35.42,35.32,35.41,116460.0,34.1442,34.1828,34.0863,34.1731,116460.0
2022-11-08 14:55:00,35.41,35.47,35.35,35.36,102207.0,34.1731,34.231,34.1152,34.1249,102207.0
2022-11-08 15:00:00,35.35,35.54,35.34,35.51,174760.0,34.1152,34.2986,34.1056,34.2696,174760.0
2022-11-08 15:05:00,35.51,35.57,35.46,35.48,87699.0,34.2696,34.3275,34.2214,34.2407,87699.0
2022-11-08 15:10:00,35.48,35.56,35.47,35.55,88001.0,34.2407,34.3179,34.231,34.3082,88001.0
2022-11-08 15:15:00,35.54,35.59,35.51,35.58,160114.0,34.2986,34.3468,34.2696,34.3372,160114.0
2022-11-08 15:20:00,35.58,35.62,35.54,35.57,98186.0,34.3372,34.3758,34.2986,34.3275,98186.0
2022-11-08 15:25:00,35.57,35.66,35.52,35.66,146303.0,34.3275,34.4144,34.2793,34.4144,146303.0
2022-11-08 15:30:00,35.66,35.8,35.65,35.75,136316.0,34.4144,34.5495,34.4047,34.5012,136316.0
2022-11-08 15:35:00,35.75,35.75,35.62,35.66,156954.0,34.5012,34.5012,34.3758,34.4144,156954.0
2022-11-08 15:40:00,35.66,35.7,35.58,35.58,127179.0,34.4144,34.453,34.3372,34.3372,127179.0
2022-11-08 15:45:00,35.59,35.74,35.58,35.65,282598.0,34.3468,34.4916,34.3372,34.4047,282598.0
2022-11-08 15:50:00,35.65,35.69,35.6,35.6,343977.0,34.4047,34.4433,34.3565,34.3565,343977.0
2022-11-08 15:55:00,35.6,35.6,35.41,35.49,859913.0,34.3565,34.3565,34.1731,34.2503,859913.0
2022-11-09 09:30:00,34.89,34.99,34.27,34.3,604164.0,33.6713,33.7678,33.0729,33.1019,604164.0
2022-11-09 09:35:00,34.3,34.74,34.29,34.69,308314.0,33.1019,33.5265,33.0922,33.4783,308314.0
2022-11-09 09:40:00,34.7,34.86,34.59,34.86,171151.0,33.4879,33.6423,33.3818,33.6423,171151.0
2022-11-09 09:45:00,34.86,34.96,34.7,34.87,175126.0,33.6423,33.7388,33.4879,33.652,175126.0
2022-11-09 09:50:00,34.88,35.01,34.66,34.99,243991.0,33.6616,33.7871,33.4493,33.7678,243991.0
2022-11-09 09:55:00,34.99,35.04,34.64,34.86,191550.0,33.7678,33.816,33.43,33.6423,191550.0
2022-11-09 10:00:00,34.86,35.43,34.81,35.42,340758.0,33.6423,34.1924,33.5941,34.1828,340758.0
2022-11-09 10:05:00,35.42,35.74,35.38,35.69,568529.0,34.1828,34.4916,34.1442,34.4433,568529.0
2022-11-09 10:10:00,35.7,35.76,35.4,35.52,217348.0,34.453,34.5109,34.1635,34.2793,217348.0
2022-11-09 10:15:00,35.51,35.61,35.13,35.22,227443.0,34.2696,34.3661,33.9029,33.9897,227443.0
2022-11-09 10:20:00,35.22,35.4,35.13,35.15,203420.0,33.9897,34.1635,33.9029,33.9222,203420.0
2022-11-09 10:25:00,35.16,35.17,34.74,34.82,275740.0,33.9318,33.9415,33.5265,33.6037,275740.0
2022-11-09 10:30:00,34.82,34.91,34.62,34.73,98677.0,33.6037,33.6906,33.4107,33.5169,98677.0
2022-11-09 10:35:00,34.73,34.82,34.63,34.64,114884.0,33.5169,33.6037,33.4204,33.43,114884.0
2022-11-09 10:40:00,34.64,34.69,34.47,34.58,207615.0,33.43,33.4783,33.2659,33.3721,207615.0
2022-11-09 10:45:00,34.58,34.8,34.57,34.79,83375.0,33.3721,33.5844,33.3625,33.5748,83375.0
2022-11-09 10:50:00,34.8,34.8,34.64,34.64,112991.0,33.5844,33.5844,33.43,33.43,112991.0
2022-11-09 10:55:00,34.64,34.76,34.59,34.62,160782.0,33.43,33.5458,33.3818,33.4107,160782.0
2022-11-09 11:00:00,34.62,34.69,34.57,34.58,174255.0,33.4107,33.4783,33.3625,33.3721,174255.0
2022-11-09 11:05:00,34.59,34.75,34.54,34.7,108273.0,33.3818,33.5362,33.3335,33.4879,108273.0
2022-11-09 11:10:00,34.69,34.72,34.61,34.61,69124.0,33.4783,33.5072,33.4011,33.4011,69124.0
2022-11-09 11:15:00,34.6,34.73,34.6,34.69,75812.0,33.3914,33.5169,33.3914,33.4783,75812.0
2022-11-09 11:20:00,34.69,34.74,34.6,34.62,72943.0,33.4783,33.5265,33.3914,33.4107,72943.0
2022-11-09 11:25:00,34.63,34.75,34.62,34.7,100411.0,33.4204,33.5362,33.4107,33.4879,100411.0
2022-11-09 11:30:00,34.69,34.75,34.59,34.71,81354.0,33.4783,33.5362,33.3818,33.4976,81354.0
2022-11-09 11:35:00,34.72,34.81,34.66,34.79,56665.0,33.5072,33.5941,33.4493,33.5748,56665.0
2022-11-09 11:40:00,34.78,34.84,34.75,34.82,65761.0,33.5651,33.623,33.5362,33.6037,65761.0
2022-11-09 11:45:00,34.82,34.83,34.7,34.7,55518.0,33.6037,33.6134,33.4879,33.4879,55518.0
2022-11-09 11:50:00,34.7,34.73,34.65,34.66,36648.0,33.4879,33.5169,33.4397,33.4493,36648.0
2022-11-09 11:55:00,34.66,34.7,34.56,34.56,41478.0,33.4493,33.4879,33.3528,33.3528,41478.0
2022-11-09 12:00:00,34.57,34.59,34.51,34.52,44015.0,33.3625,33.3818,33.3046,33.3142,44015.0
2022-11-09 12:05:00,34.52,34.53,34.34,34.36,107762.0,33.3142,33.3239,33.1405,33.1598,107762.0
2022-11-09 12:10:00,34.36,34.37,34.29,34.33,75496.0,33.1598,33.1694,33.0922,33.1308,75496.0
2022-11-09 12:15:00,34.33,34.37,34.26,34.35,85113.0,33.1308,33.1694,33.0633,33.1501,85113.0
2022-11-09 12:20:00,34.35,34.39,34.32,34.33,44398.0,33.1501,33.1887,33.1212,33.1308,44398.0
2022-11-09 12:25:00,34.32,34.34,34.21,34.24,57565.0,33.1212,33.1405,33.015,33.044,57565.0
2022-11-09 12:30:00,34.23,34.43,34.23,34.42,84776.0,33.0343,33.2273,33.0343,33.2177,84776.0
2022-11-09 12:35:00,34.42,34.43,34.32,34.34,98057.0,33.2177,33.2273,33.1212,33.1405,98057.0
2022-11-09 12:40:00,34.35,34.38,34.31,34.34,82747.0,33.1501,33.1791,33.1115,33.1405,82747.0
2022-11-09 12:45:00,34.34,34.47,34.33,34.46,75422.0,33.1405,33.2659,33.1308,33.2563,75422.0
2022-11-09 12:50:00,34.45,34.46,34.37,34.37,38052.0,33.2466,33.2563,33.1694,33.1694,38052.0
2022-11-09 12:55:00,34.37,34.4,34.3,34.38,50717.0,33.1694,33.1984,33.1019,33.1791,50717.0
2022-11-09 13:00:00,34.39,34.39,34.21,34.23,113215.0,33.1887,33.1887,33.015,33.0343,113215.0
2022-11-09 13:05:00,34.24,34.26,34.17,34.19,49868.0,33.044,33.0633,32.9764,32.9957,49868.0
2022-11-09 13:10:00,34.19,34.22,34.09,34.2,90050.0,32.9957,33.0247,32.8992,33.0054,90050.0
2022-11-09 13:15:00,34.2,34.24,34.15,34.2,55920.0,33.0054,33.044,32.9571,33.0054,55920.0
2022-11-09 13:20:00,34.19,34.22,34.14,34.15,59569.0,32.9957,33.0247,32.9475,32.9571,59569.0
2022-11-09 13:25:00,34.15,34.18,34.08,34.1,81118.0,32.9571,32.9861,32.8896,32.9089,81118.0
2022-11-09 13:30:00,34.09,34.09,34.0,34.02,120917.0,32.8992,32.8992,32.8124,32.8317,120917.0
2022-11-09 13:35:00,34.01,34.01,33.92,33.93,99132.0,32.822,32.822,32.7352,32.7448,99132.0
2022-11-09 13:40:00,33.91,33.98,33.9,33.96,140728.0,32.7255,32.7931,32.7159,32.7738,140728.0
2022-11-09 13:45:00,33.97,33.97,33.85,33.89,168825.0,32.7834,32.7834,32.6676,32.7062,168825.0
2022-11-09 13:50:00,33.89,33.89,33.8,33.84,70156.0,32.7062,32.7062,32.6194,32.658,70156.0
2022-11-09 13:55:00,33.84,33.89,33.8,33.89,129933.0,32.658,32.7062,32.6194,32.7062,129933.0
2022-11-09 14:00:00,33.9,33.93,33.85,33.91,60792.0,32.7159,32.7448,32.6676,32.7255,60792.0
2022-11-09 14:05:00,33.91,33.98,33.88,33.95,64659.0,32.7255,32.7931,32.6966,32.7641,64659.0
2022-11-09 14:10:00,33.96,33.97,33.88,33.93,52504.0,32.7738,32.7834,32.6966,32.7448,52504.0
2022-11-09 14:15:00,33.93,33.99,33.85,33.95,98645.0,32.7448,32.8027,32.6676,32.7641,98645.0
2022-11-09 14:20:00,33.95,34.0,33.87,33.91,138628.0,32.7641,32.8124,32.6869,32.7255,138628.0
2022-11-09 14:25:00,33.91,33.96,33.87,33.88,59654.0,32.7255,32.7738,32.6869,32.6966,59654.0
2022-11-09 14:30:00,33.88,33.88,33.67,33.69,93796.0,32.6966,32.6966,32.4939,32.5132,93796.0
2022-11-09 14:35:00,33.69,33.74,33.66,33.72,103743.0,32.5132,32.5614,32.4842,32.5421,103743.0
2022-11-09 14:40:00,33.72,33.85,33.7,33.8,148812.0,32.5421,32.6676,32.5228,32.6194,148812.0
2022-11-09 14:45:00,33.8,33.84,33.73,33.76,64417.0,32.6194,32.658,32.5518,32.5807,64417.0
2022-11-09 14:50:00,33.76,33.79,33.7,33.77,54570.0,32.5807,32.6097,32.5228,32.5904,54570.0
2022-11-09 14:55:00,33.77,33.82,33.75,33.82,77083.0,32.5904,32.6387,32.5711,32.6387,77083.0
2022-11-09 15:00:00,33.81,33.9,33.8,33.88,93692.0,32.629,32.7159,32.6194,32.6966,93692.0
2022-11-09 15:05:00,33.88,33.99,33.87,33.95,107550.0,32.6966,32.8027,32.6869,32.7641,107550.0
2022-11-09 15:10:00,33.94,33.95,33.9,33.93,95888.0,32.7545,32.7641,32.7159,32.7448,95888.0
2022-11-09 15:15:00,33.93,34.04,33.91,34.04,78255.0,32.7448,32.851,32.7255,32.851,78255.0
2022-11-09 15:20:00,34.04,34.05,33.92,33.93,94622.0,32.851,32.8606,32.7352,32.7448,94622.0
2022-11-09 15:25:00,33.94,33.99,33.92,33.95,106224.0,32.7545,32.8027,32.7352,32.7641,106224.0
2022-11-09 15:30:00,33.95,33.95,33.86,33.95,110889.0,32.7641,32.7641,32.6773,32.7641,110889.0
2022-11-09 15:35:00,33.94,33.97,33.88,33.9,151137.0,32.7545,32.7834,32.6966,32.7159,151137.0
2022-11-09 15:40:00,33.89,33.89,33.83,33.85,178591.0,32.7062,32.7062,32.6483,32.6676,178591.0
2022-11-09 15:45:00,33.86,33.92,33.79,33.8,482629.0,32.6773,32.7352,32.6097,32.6194,482629.0
2022-11-09 15:50:00,33.81,33.96,33.81,33.92,443406.0,32.629,32.7738,32.629,32.7352,443406.0
2022-11-09 15:55:00,33.93,34.05,33.89,34.0,986951.0,32.7448,32.8606,32.7062,32.8124,986951.0
2022-11-10 09:30:00,35.87,36.03,35.71,35.81,92117.0,34.617,34.7715,34.4626,34.5591,92117.0
2022-11-10 09:35:00,35.81,36.49,35.81,36.12,1002720.0,34.5591,35.2154,34.5591,34.8583,1002720.0
2022-11-10 09:40:00,36.12,36.18,35.72,36.03,867073.0,34.8583,34.9162,34.4723,34.7715,867073.0
2022-11-10 09:45:00,36.03,36.34,36.0,36.21,536671.0,34.7715,35.0706,34.7425,34.9452,536671.0
2022-11-10 09:50:00,36.23,36.31,36.08,36.25,328280.0,34.9645,35.0417,34.8197,34.9838,328280.0
2022-11-10 09:55:00,36.26,36.39,36.12,36.39,416963.0,34.9934,35.1189,34.8583,35.1189,416963.0
2022-11-10 10:00:00,36.4,36.6,36.28,36.34,344696.0,35.1285,35.3215,35.0127,35.0706,344696.0
2022-11-10 10:05:00,36.34,36.46,36.17,36.34,217988.0,35.0706,35.1864,34.9066,35.0706,217988.0
2022-11-10 10:10:00,36.35,36.36,36.14,36.26,346692.0,35.0803,35.0899,34.8776,34.9934,346692.0
2022-11-10 10:15:00,36.26,36.46,36.26,36.42,290263.0,34.9934,35.1864,34.9934,35.1478,290263.0
2022-11-10 10:20:00,36.42,36.62,36.41,36.6,277582.0,35.1478,35.3408,35.1382,35.3215,277582.0
2022-11-10 10:25:00,36.6,36.96,36.47,36.6,952941.0,35.3215,35.669,35.1961,35.3215,952941.0
2022-11-10 10:30:00,36.59,36.63,36.27,36.43,317446.0,35.3119,35.3505,35.0031,35.1575,317446.0
2022-11-10 10:35:00,36.43,36.45,36.31,36.37,152902.0,35.1575,35.1768,35.0417,35.0996,152902.0
2022-11-10 10:40:00,36.36,36.64,36.35,36.62,186156.0,35.0899,35.3601,35.0803,35.3408,186156.0
2022-11-10 10:45:00,36.63,36.63,36.47,36.58,152341.0,35.3505,35.3505,35.1961,35.3022,152341.0
2022-11-10 10:50:00,36.58,36.72,36.54,36.59,216110.0,35.3022,35.4374,35.2636,35.3119,216110.0
2022-11-10 10:55:00,36.59,36.75,36.54,36.69,157590.0,35.3119,35.4663,35.2636,35.4084,157590.0
2022-11-10 11:00:00,36.69,36.8,36.63,36.74,227740.0,35.4084,35.5146,35.3505,35.4567,227740.0
2022-11-10 11:05:00,36.75,36.8,36.61,36.62,120472.0,35.4663,35.5146,35.3312,35.3408,120472.0
2022-11-10 11:10:00,36.61,36.62,36.52,36.56,150235.0,35.3312,35.3408,35.2443,35.2829,150235.0
2022-11-10 11:15:00,36.57,36.57,36.35,36.38,117540.0,35.2926,35.2926,35.0803,35.1092,117540.0
2022-11-10 11:20:00,36.39,36.58,36.38,36.54,106244.0,35.1189,35.3022,35.1092,35.2636,106244.0
2022-11-10 11:25:00,36.53,36.53,36.39,36.46,91464.0,35.254,35.254,35.1189,35.1864,91464.0
2022-11-10 11:30:00,36.45,36.62,36.43,36.59,105550.0,35.1768,35.3408,35.1575,35.3119,105550.0
2022-11-10 11:35:00,36.59,36.72,36.54,36.7,155071.0,35.3119,35.4374,35.2636,35.4181,155071.0
2022-11-10 11:40:00,36.71,36.72,36.64,36.65,126485.0,35.4277,35.4374,35.3601,35.3698,126485.0
2022-11-10 11:45:00,36.64,36.71,36.61,36.66,85194.0,35.3601,35.4277,35.3312,35.3794,85194.0
2022-11-10 11:50:00,36.67,36.73,36.65,36.72,103702.0,35.3891,35.447,35.3698,35.4374,103702.0
2022-11-10 11:55:00,36.73,36.78,36.7,36.72,161202.0,35.447,35.4953,35.4181,35.4374,161202.0
2022-11-10 12:00:00,36.72,36.73,36.62,36.63,217751.0,35.4374,35.447,35.3408,35.3505,217751.0
2022-11-10 12:05:00,36.62,36.71,36.55,36.7,157794.0,35.3408,35.4277,35.2733,35.4181,157794.0
2022-11-10 12:10:00,36.69,36.71,36.62,36.63,70771.0,35.4084,35.4277,35.3408,35.3505,70771.0
2022-11-10 12:15:00,36.62,36.67,36.57,36.6,327838.0,35.3408,35.3891,35.2926,35.3215,327838.0
2022-11-10 12:20:00,36.6,36.6,36.43,36.47,158347.0,35.3215,35.3215,35.1575,35.1961,158347.0
2022-11-10 12:25:00,36.46,36.5,36.36,36.38,139839.0,35.1864,35.225,35.0899,35.1092,139839.0
2022-11-10 12:30:00,36.38,36.38,36.26,36.3,242633.0,35.1092,35.1092,34.9934,35.032,242633.0
2022-11-10 12:35:00,36.3,36.35,36.26,36.27,216856.0,35.032,35.0803,34.9934,35.0031,216856.0
2022-11-10 12:40:00,36.27,36.56,36.27,36.56,162647.0,35.0031,35.2829,35.0031,35.2829,162647.0
2022-11-10 12:45:00,36.55,36.56,36.36,36.41,153220.0,35.2733,35.2829,35.0899,35.1382,153220.0
2022-11-10 12:50:00,36.41,36.44,36.35,36.38,96444.0,35.1382,35.1671,35.0803,35.1092,96444.0
2022-11-10 12:55:00,36.38,36.39,36.24,36.25,236064.0,35.1092,35.1189,34.9741,34.9838,236064.0
2022-11-10 13:00:00,36.25,36.35,36.2,36.32,158762.0,34.9838,35.0803,34.9355,35.0513,158762.0
2022-11-10 13:05:00,36.33,36.34,36.26,36.31,106172.0,35.061,35.0706,34.9934,35.0417,106172.0
2022-11-10 13:10:00,36.31,36.37,36.26,36.36,101784.0,35.0417,35.0996,34.9934,35.0899,101784.0
2022-11-10 13:15:00,36.37,36.38,36.29,36.33,119981.0,35.0996,35.1092,35.0224,35.061,119981.0
2022-11-10 13:20:00,36.33,36.34,36.22,36.23,148157.0,35.061,35.0706,34.9548,34.9645,148157.0
2022-11-10 13:25:00,36.23,36.29,36.2,36.26,81876.0,34.9645,35.0224,34.9355,34.9934,81876.0
2022-11-10 13:30:00,36.26,36.29,36.12,36.14,70626.0,34.9934,35.0224,34.8583,34.8776,70626.0
2022-11-10 13:35:00,36.13,36.2,36.11,36.19,66654.0,34.868,34.9355,34.8487,34.9259,66654.0
2022-11-10 13:40:00,36.18,36.21,36.15,36.18,105015.0,34.9162,34.9452,34.8873,34.9162,105015.0
2022-11-10 13:45:00,36.18,36.28,36.17,36.26,186287.0,34.9162,35.0127,34.9066,34.9934,186287.0
2022-11-10 13:50:00,36.26,36.27,36.08,36.09,277092.0,34.9934,35.0031,34.8197,34.8294,277092.0
2022-11-10 13:55:00,36.1,36.12,36.04,36.09,168877.0,34.839,34.8583,34.7811,34.8294,168877.0
2022-11-10 14:00:00,36.08,36.15,36.06,36.14,110471.0,34.8197,34.8873,34.8004,34.8776,110471.0
2022-11-10 14:05:00,36.14,36.25,36.12,36.23,79069.0,34.8776,34.9838,34.8583,34.9645,79069.0
2022-11-10 14:10:00,36.24,36.35,36.22,36.34,61710.0,34.9741,35.0803,34.9548,35.0706,61710.0
2022-11-10 14:15:00,36.34,36.38,36.3,36.3,88530.0,35.0706,35.1092,35.032,35.032,88530.0
2022-11-10 14:20:00,36.3,36.34,36.26,36.3,136040.0,35.032,35.0706,34.9934,35.032,136040.0
2022-11-10 14:25:00,36.3,36.32,36.23,36.29,143513.0,35.032,35.0513,34.9645,35.0224,143513.0
2022-11-10 14:30:00,36.3,36.37,36.27,36.37,74835.0,35.032,35.0996,35.0031,35.0996,74835.0
2022-11-10 14:35:00,36.37,36.39,36.31,36.39,82881.0,35.0996,35.1189,35.0417,35.1189,82881.0
2022-11-10 14:40:00,36.39,36.39,36.31,36.34,94020.0,35.1189,35.1189,35.0417,35.0706,94020.0
2022-11-10 14:45:00,36.34,36.39,36.33,36.37,69705.0,35.0706,35.1189,35.061,35.0996,69705.0
2022-11-10 14:50:00,36.36,36.49,36.35,36.48,93407.0,35.0899,35.2154,35.0803,35.2057,93407.0
2022-11-10 14:55:00,36.47,36.49,36.44,36.47,67042.0,35.1961,35.2154,35.1671,35.1961,67042.0
2022-11-10 15:00:00,36.47,36.47,36.42,36.45,73509.0,35.1961,35.1961,35.1478,35.1768,73509.0
2022-11-10 15:05:00,36.45,36.53,36.44,36.52,112074.0,35.1768,35.254,35.1671,35.2443,112074.0
2022-11-10 15:10:00,36.53,36.64,36.52,36.59,228063.0,35.254,35.3601,35.2443,35.3119,228063.0
2022-11-10 15:15:00,36.58,36.63,36.56,36.57,109664.0,35.3022,35.3505,35.2829,35.2926,109664.0
2022-11-10 15:20:00,36.56,36.68,36.52,36.64,289104.0,35.2829,35.3988,35.2443,35.3601,289104.0
2022-11-10 15:25:00,36.65,36.76,36.62,36.73,245372.0,35.3698,35.476,35.3408,35.447,245372.0
2022-11-10 15:30:00,36.73,36.79,36.72,36.73,207743.0,35.447,35.5049,35.4374,35.447,207743.0
2022-11-10 15:35:00,36.73,36.76,36.69,36.73,188935.0,35.447,35.476,35.4084,35.447,188935.0
2022-11-10 15:40:00,36.73,36.79,36.71,36.76,240322.0,35.447,35.5049,35.4277,35.476,240322.0
2022-11-10 15:45:00,36.75,36.81,36.73,36.77,463636.0,35.4663,35.5242,35.447,35.4856,463636.0
2022-11-10 15:50:00,36.77,36.79,36.68,36.75,577845.0,35.4856,35.5049,35.3988,35.4663,577845.0
2022-11-10 15:55:00,36.75,36.82,36.73,36.75,984422.0,35.4663,35.5339,35.447,35.4663,984422.0
2022-11-11 09:30:00,37.74,39.17,37.74,38.97,1237699.0,36.4217,37.8018,36.4217,37.6088,1237699.0
2022-11-11 09:35:00,38.94,38.94,38.13,38.27,766290.0,37.5798,37.5798,36.7981,36.9332,766290.0
2022-11-11 09:40:00,38.27,38.75,38.23,38.38,569199.0,36.9332,37.3964,36.8946,37.0394,569199.0
2022-11-11 09:45:00,38.38,38.46,38.17,38.44,453109.0,37.0394,37.1166,36.8367,37.0973,453109.0
2022-11-11 09:50:00,38.43,38.7,38.28,38.53,511521.0,37.0876,37.3482,36.9429,37.1841,511521.0
2022-11-11 09:55:00,38.54,38.93,38.48,38.91,469030.0,37.1938,37.5702,37.1359,37.5509,469030.0
2022-11-11 10:00:00,38.9,39.23,38.67,38.82,616295.0,37.5412,37.8597,37.3192,37.464,616295.0
2022-11-11 10:05:00,38.82,39.07,38.81,38.96,258306.0,37.464,37.7053,37.4543,37.5991,258306.0
2022-11-11 10:10:00,38.96,39.17,38.8,39.16,338657.0,37.5991,37.8018,37.4447,37.7921,338657.0
2022-11-11 10:15:00,39.15,39.2,39.0,39.09,212913.0,37.7825,37.8307,37.6377,37.7246,212913.0
2022-11-11 10:20:00,39.1,39.26,39.1,39.13,205492.0,37.7342,37.8886,37.7342,37.7632,205492.0
2022-11-11 10:25:00,39.14,39.25,39.05,39.18,252552.0,37.7728,37.879,37.686,37.8114,252552.0
2022-11-11 10:30:00,39.19,39.26,39.08,39.15,246989.0,37.8211,37.8886,37.7149,37.7825,246989.0
2022-11-11 10:35:00,39.15,39.19,39.0,39.08,285803.0,37.7825,37.8211,37.6377,37.7149,285803.0
2022-11-11 10:40:00,39.07,39.08,38.92,39.08,204023.0,37.7053,37.7149,37.5605,37.7149,204023.0
2022-11-11 10:45:00,39.08,39.11,38.96,38.98,180948.0,37.7149,37.7439,37.5991,37.6184,180948.0
2022-11-11 10:50:00,38.98,39.18,38.95,39.02,188327.0,37.6184,37.8114,37.5895,37.657,188327.0
2022-11-11 10:55:00,39.02,39.11,38.97,39.0,130725.0,37.657,37.7439,37.6088,37.6377,130725.0
2022-11-11 11:00:00,39.01,39.11,38.99,39.05,153957.0,37.6474,37.7439,37.6281,37.686,153957.0
2022-11-11 11:05:00,39.05,39.07,38.58,38.64,275945.0,37.686,37.7053,37.2324,37.2903,275945.0
2022-11-11 11:10:00,38.63,38.63,38.35,38.42,269375.0,37.2806,37.2806,37.0104,37.078,269375.0
2022-11-11 11:15:00,38.41,38.5,38.32,38.49,259187.0,37.0683,37.1552,36.9815,37.1455,259187.0
2022-11-11 11:20:00,38.48,38.48,38.31,38.37,142401.0,37.1359,37.1359,36.9718,37.0297,142401.0
2022-11-11 11:25:00,38.36,38.38,38.18,38.18,185881.0,37.0201,37.0394,36.8464,36.8464,185881.0
2022-11-11 11:30:00,38.18,38.2,38.08,38.12,180874.0,36.8464,36.8657,36.7498,36.7885,180874.0
2022-11-11 11:35:00,38.1,38.28,38.05,38.19,166106.0,36.7691,36.9429,36.7209,36.856,166106.0
2022-11-11 11:40:00,38.18,38.38,38.13,38.24,111793.0,36.8464,37.0394,36.7981,36.9043,111793.0
2022-11-11 11:45:00,38.25,38.32,38.16,38.2,236028.0,36.9139,36.9815,36.8271,36.8657,236028.0
2022-11-11 11:50:00,38.2,38.27,38.13,38.16,149993.0,36.8657,36.9332,36.7981,36.8271,149993.0
2022-11-11 11:55:00,38.16,38.26,38.12,38.22,86631.0,36.8271,36.9236,36.7885,36.885,86631.0
2022-11-11 12:00:00,38.22,38.25,37.98,38.04,286194.0,36.885,36.9139,36.6533,36.7112,286194.0
2022-11-11 12:05:00,38.04,38.04,37.82,37.92,316072.0,36.7112,36.7112,36.4989,36.5954,316072.0
2022-11-11 12:10:00,37.92,38.29,37.91,38.23,185786.0,36.5954,36.9525,36.5858,36.8946,185786.0
2022-11-11 12:15:00,38.23,38.37,38.22,38.24,283275.0,36.8946,37.0297,36.885,36.9043,283275.0
2022-11-11 12:20:00,38.24,38.33,38.2,38.32,136407.0,36.9043,36.9911,36.8657,36.9815,136407.0
2022-11-11 12:25:00,38.32,38.35,38.24,38.34,150788.0,36.9815,37.0104,36.9043,37.0008,150788.0
2022-11-11 12:30:00,38.34,38.37,38.2,38.23,119008.0,37.0008,37.0297,36.8657,36.8946,119008.0
2022-11-11 12:35:00,38.22,38.32,38.21,38.27,75675.0,36.885,36.9815,36.8753,36.9332,75675.0
2022-11-11 12:40:00,38.27,38.3,38.21,38.24,90803.0,36.9332,36.9622,36.8753,36.9043,90803.0
2022-11-11 12:45:00,38.24,38.3,38.2,38.21,125711.0,36.9043,36.9622,36.8657,36.8753,125711.0
2022-11-11 12:50:00,38.22,38.37,38.21,38.36,111365.0,36.885,37.0297,36.8753,37.0201,111365.0
2022-11-11 12:55:00,38.37,38.45,38.33,38.34,88098.0,37.0297,37.1069,36.9911,37.0008,88098.0
2022-11-11 13:00:00,38.34,38.51,38.33,38.49,111898.0,37.0008,37.1648,36.9911,37.1455,111898.0
2022-11-11 13:05:00,38.49,38.59,38.44,38.57,144046.0,37.1455,37.242,37.0973,37.2227,144046.0
2022-11-11 13:10:00,38.57,38.68,38.53,38.56,226341.0,37.2227,37.3289,37.1841,37.2131,226341.0
2022-11-11 13:15:00,38.56,38.61,38.52,38.57,95383.0,37.2131,37.2613,37.1745,37.2227,95383.0
2022-11-11 13:20:00,38.57,38.65,38.52,38.64,77173.0,37.2227,37.2999,37.1745,37.2903,77173.0
2022-11-11 13:25:00,38.65,38.69,38.61,38.69,126258.0,37.2999,37.3385,37.2613,37.3385,126258.0
2022-11-11 13:30:00,38.69,38.72,38.55,38.57,169209.0,37.3385,37.3675,37.2034,37.2227,169209.0
2022-11-11 13:35:00,38.56,38.58,38.5,38.55,92511.0,37.2131,37.2324,37.1552,37.2034,92511.0
2022-11-11 13:40:00,38.54,38.55,38.5,38.51,178399.0,37.1938,37.2034,37.1552,37.1648,178399.0
2022-11-11 13:45:00,38.52,38.53,38.4,38.47,162887.0,37.1745,37.1841,37.0587,37.1262,162887.0
2022-11-11 13:50:00,38.47,38.48,38.41,38.45,92422.0,37.1262,37.1359,37.0683,37.1069,92422.0
2022-11-11 13:55:00,38.45,38.51,38.41,38.43,95995.0,37.1069,37.1648,37.0683,37.0876,95995.0
2022-11-11 14:00:00,38.43,38.44,38.32,38.43,108758.0,37.0876,37.0973,36.9815,37.0876,108758.0
2022-11-11 14:05:00,38.42,38.53,38.34,38.47,225655.0,37.078,37.1841,37.0008,37.1262,225655.0
2022-11-11 14:10:00,38.48,38.5,38.13,38.24,328032.0,37.1359,37.1552,36.7981,36.9043,328032.0
2022-11-11 14:15:00,38.24,38.32,38.06,38.16,185125.0,36.9043,36.9815,36.7305,36.8271,185125.0
2022-11-11 14:20:00,38.15,38.31,38.15,38.23,94349.0,36.8174,36.9718,36.8174,36.8946,94349.0
2022-11-11 14:25:00,38.22,38.35,38.21,38.34,70935.0,36.885,37.0104,36.8753,37.0008,70935.0
2022-11-11 14:30:00,38.33,38.42,38.31,38.4,114719.0,36.9911,37.078,36.9718,37.0587,114719.0
2022-11-11 14:35:00,38.4,38.46,38.38,38.45,138140.0,37.0587,37.1166,37.0394,37.1069,138140.0
2022-11-11 14:40:00,38.45,38.5,38.37,38.44,137249.0,37.1069,37.1552,37.0297,37.0973,137249.0
2022-11-11 14:45:00,38.44,38.49,38.36,38.41,138578.0,37.0973,37.1455,37.0201,37.0683,138578.0
2022-11-11 14:50:00,38.4,38.47,38.38,38.47,94717.0,37.0587,37.1262,37.0394,37.1262,94717.0
2022-11-11 14:55:00,38.47,38.5,38.41,38.48,127053.0,37.1262,37.1552,37.0683,37.1359,127053.0
2022-11-11 15:00:00,38.47,38.48,38.3,38.31,176253.0,37.1262,37.1359,36.9622,36.9718,176253.0
2022-11-11 15:05:00,38.32,38.34,38.17,38.18,145432.0,36.9815,37.0008,36.8367,36.8464,145432.0
2022-11-11 15:10:00,38.16,38.18,37.99,38.0,359400.0,36.8271,36.8464,36.663,36.6726,359400.0
2022-11-11 15:15:00,38.01,38.09,37.98,38.05,171880.0,36.6823,36.7595,36.6533,36.7209,171880.0
2022-11-11 15:20:00,38.06,38.17,38.04,38.09,159215.0,36.7305,36.8367,36.7112,36.7595,159215.0
2022-11-11 15:25:00,38.09,38.2,38.09,38.16,179771.0,36.7595,36.8657,36.7595,36.8271,179771.0
2022-11-11 15:30:00,38.16,38.22,38.13,38.16,193250.0,36.8271,36.885,36.7981,36.8271,193250.0
2022-11-11 15:35:00,38.15,38.16,38.07,38.14,160193.0,36.8174,36.8271,36.7402,36.8078,160193.0
2022-11-11 15:40:00,38.14,38.29,38.14,38.27,245180.0,36.8078,36.9525,36.8078,36.9332,245180.0
2022-11-11 15:45:00,38.26,38.3,38.15,38.16,313997.0,36.9236,36.9622,36.8174,36.8271,313997.0
2022-11-11 15:50:00,38.17,38.22,38.15,38.17,464424.0,36.8367,36.885,36.8174,36.8367,464424.0
2022-11-11 15:55:00,38.17,38.17,38.02,38.08,973997.0,36.8367,36.8367,36.6919,36.7498,973997.0
2022-11-14 09:30:00,37.48,37.84,37.28,37.28,559265.0,36.1708,36.5182,35.9778,35.9778,559265.0
2022-11-14 09:35:00,37.29,37.81,37.28,37.77,315403.0,35.9874,36.4893,35.9778,36.4507,315403.0
2022-11-14 09:40:00,37.78,37.82,37.57,37.66,224758.0,36.4603,36.4989,36.2577,36.3445,224758.0
2022-11-14 09:45:00,37.66,37.84,37.52,37.84,263169.0,36.3445,36.5182,36.2094,36.5182,263169.0
2022-11-14 09:50:00,37.83,37.83,37.62,37.76,185337.0,36.5086,36.5086,36.3059,36.441,185337.0
2022-11-14 09:55:00,37.76,38.01,37.75,37.92,193819.0,36.441,36.6823,36.4314,36.5954,193819.0
2022-11-14 10:00:00,37.91,38.28,37.89,38.21,208919.0,36.5858,36.9429,36.5665,36.8753,208919.0
2022-11-14 10:05:00,38.21,38.34,38.13,38.23,170063.0,36.8753,37.0008,36.7981,36.8946,170063.0
2022-11-14 10:10:00,38.23,38.25,38.04,38.16,189932.0,36.8946,36.9139,36.7112,36.8271,189932.0
2022-11-14 10:15:00,38.16,38.37,38.14,38.28,180329.0,36.8271,37.0297,36.8078,36.9429,180329.0
2022-11-14 10:20:00,38.29,38.49,38.27,38.46,167851.0,36.9525,37.1455,36.9332,37.1166,167851.0
2022-11-14 10:25:00,38.45,38.47,38.23,38.29,221299.0,37.1069,37.1262,36.8946,36.9525,221299.0
2022-11-14 10:30:00,38.29,38.29,38.11,38.16,185878.0,36.9525,36.9525,36.7788,36.8271,185878.0
2022-11-14 10:35:00,38.16,38.16,38.05,38.15,153013.0,36.8271,36.8271,36.7209,36.8174,153013.0
2022-11-14 10:40:00,38.14,38.27,38.13,38.26,97227.0,36.8078,36.9332,36.7981,36.9236,97227.0
2022-11-14 10:45:00,38.27,38.28,38.18,38.26,97027.0,36.9332,36.9429,36.8464,36.9236,97027.0
2022-11-14 10:50:00,38.25,38.37,38.25,38.33,102161.0,36.9139,37.0297,36.9139,36.9911,102161.0
2022-11-14 10:55:00,38.33,38.48,38.32,38.47,100357.0,36.9911,37.1359,36.9815,37.1262,100357.0
2022-11-14 11:00:00,38.48,38.54,38.34,38.35,173164.0,37.1359,37.1938,37.0008,37.0104,173164.0
2022-11-14 11:05:00,38.35,38.39,38.27,38.34,97172.0,37.0104,37.049,36.9332,37.0008,97172.0
2022-11-14 11:10:00,38.34,38.36,38.12,38.23,105020.0,37.0008,37.0201,36.7885,36.8946,105020.0
2022-11-14 11:15:00,38.22,38.24,38.02,38.08,154152.0,36.885,36.9043,36.6919,36.7498,154152.0
2022-11-14 11:20:00,38.07,38.08,37.95,38.08,165484.0,36.7402,36.7498,36.6244,36.7498,165484.0
2022-11-14 11:25:00,38.07,38.11,38.03,38.1,89392.0,36.7402,36.7788,36.7016,36.7691,89392.0
2022-11-14 11:30:00,38.1,38.24,38.05,38.24,180347.0,36.7691,36.9043,36.7209,36.9043,180347.0
2022-11-14 11:35:00,38.25,38.31,38.2,38.21,97587.0,36.9139,36.9718,36.8657,36.8753,97587.0
2022-11-14 11:40:00,38.22,38.22,38.12,38.19,127803.0,36.885,36.885,36.7885,36.856,127803.0
2022-11-14 11:45:00,38.2,38.25,38.17,38.18,102554.0,36.8657,36.9139,36.8367,36.8464,102554.0
2022-11-14 11:50:00,38.17,38.21,38.03,38.05,75765.0,36.8367,36.8753,36.7016,36.7209,75765.0
2022-11-14 11:55:00,38.05,38.12,38.04,38.06,96011.0,36.7209,36.7885,36.7112,36.7305,96011.0
2022-11-14 12:00:00,38.06,38.14,38.02,38.12,155893.0,36.7305,36.8078,36.6919,36.7885,155893.0
2022-11-14 12:05:00,38.12,38.13,38.04,38.1,69725.0,36.7885,36.7981,36.7112,36.7691,69725.0
2022-11-14 12:10:00,38.1,38.1,37.95,38.01,76564.0,36.7691,36.7691,36.6244,36.6823,76564.0
2022-11-14 12:15:00,38.01,38.08,37.99,38.03,85956.0,36.6823,36.7498,36.663,36.7016,85956.0
2022-11-14 12:20:00,38.03,38.04,37.88,38.02,163338.0,36.7016,36.7112,36.5568,36.6919,163338.0
2022-11-14 12:25:00,38.03,38.14,38.0,38.12,68948.0,36.7016,36.8078,36.6726,36.7885,68948.0
2022-11-14 12:30:00,38.12,38.22,38.1,38.16,89885.0,36.7885,36.885,36.7691,36.8271,89885.0
2022-11-14 12:35:00,38.16,38.25,38.13,38.24,85213.0,36.8271,36.9139,36.7981,36.9043,85213.0
2022-11-14 12:40:00,38.24,38.25,38.1,38.14,74440.0,36.9043,36.9139,36.7691,36.8078,74440.0
2022-11-14 12:45:00,38.14,38.17,38.1,38.16,54426.0,36.8078,36.8367,36.7691,36.8271,54426.0
2022-11-14 12:50:00,38.15,38.16,38.04,38.05,81003.0,36.8174,36.8271,36.7112,36.7209,81003.0
2022-11-14 12:55:00,38.04,38.08,38.0,38.06,71070.0,36.7112,36.7498,36.6726,36.7305,71070.0
2022-11-14 13:00:00,38.06,38.11,38.03,38.1,66520.0,36.7305,36.7788,36.7016,36.7691,66520.0
2022-11-14 13:05:00,38.1,38.12,38.05,38.08,75433.0,36.7691,36.7885,36.7209,36.7498,75433.0
2022-11-14 13:10:00,38.08,38.13,38.05,38.13,56104.0,36.7498,36.7981,36.7209,36.7981,56104.0
2022-11-14 13:15:00,38.12,38.15,38.11,38.14,81548.0,36.7885,36.8174,36.7788,36.8078,81548.0
2022-11-14 13:20:00,38.15,38.28,38.14,38.25,74440.0,36.8174,36.9429,36.8078,36.9139,74440.0
2022-11-14 13:25:00,38.24,38.33,38.23,38.32,64768.0,36.9043,36.9911,36.8946,36.9815,64768.0
2022-11-14 13:30:00,38.3,38.31,38.23,38.3,71936.0,36.9622,36.9718,36.8946,36.9622,71936.0
2022-11-14 13:35:00,38.31,38.37,38.3,38.33,81353.0,36.9718,37.0297,36.9622,36.9911,81353.0
2022-11-14 13:40:00,38.32,38.33,38.27,38.29,69739.0,36.9815,36.9911,36.9332,36.9525,69739.0
2022-11-14 13:45:00,38.29,38.37,38.25,38.35,135605.0,36.9525,37.0297,36.9139,37.0104,135605.0
2022-11-14 13:50:00,38.35,38.42,38.34,38.42,104739.0,37.0104,37.078,37.0008,37.078,104739.0
2022-11-14 13:55:00,38.41,38.46,38.39,38.46,94980.0,37.0683,37.1166,37.049,37.1166,94980.0
2022-11-14 14:00:00,38.46,38.53,38.44,38.45,136009.0,37.1166,37.1841,37.0973,37.1069,136009.0
2022-11-14 14:05:00,38.45,38.46,38.35,38.39,98076.0,37.1069,37.1166,37.0104,37.049,98076.0
2022-11-14 14:10:00,38.4,38.42,38.35,38.4,96519.0,37.0587,37.078,37.0104,37.0587,96519.0
2022-11-14 14:15:00,38.4,38.42,38.3,38.31,118703.0,37.0587,37.078,36.9622,36.9718,118703.0
2022-11-14 14:20:00,38.32,38.32,38.25,38.3,69986.0,36.9815,36.9815,36.9139,36.9622,69986.0
2022-11-14 14:25:00,38.29,38.3,38.24,38.28,103441.0,36.9525,36.9622,36.9043,36.9429,103441.0
2022-11-14 14:30:00,38.29,38.29,38.16,38.17,83880.0,36.9525,36.9525,36.8271,36.8367,83880.0
2022-11-14 14:35:00,38.16,38.23,38.11,38.11,154915.0,36.8271,36.8946,36.7788,36.7788,154915.0
2022-11-14 14:40:00,38.1,38.15,38.08,38.13,91650.0,36.7691,36.8174,36.7498,36.7981,91650.0
2022-11-14 14:45:00,38.13,38.15,38.09,38.15,104111.0,36.7981,36.8174,36.7595,36.8174,104111.0
2022-11-14 14:50:00,38.14,38.15,38.06,38.09,123159.0,36.8078,36.8174,36.7305,36.7595,123159.0
2022-11-14 14:55:00,38.09,38.13,38.07,38.11,89897.0,36.7595,36.7981,36.7402,36.7788,89897.0
2022-11-14 15:00:00,38.11,38.22,38.1,38.19,101910.0,36.7788,36.885,36.7691,36.856,101910.0
2022-11-14 15:05:00,38.19,38.23,38.11,38.12,92540.0,36.856,36.8946,36.7788,36.7885,92540.0
2022-11-14 15:10:00,38.11,38.13,37.91,37.93,122066.0,36.7788,36.7981,36.5858,36.6051,122066.0
2022-11-14 15:15:00,37.94,38.05,37.93,38.05,108201.0,36.6147,36.7209,36.6051,36.7209,108201.0
2022-11-14 15:20:00,38.05,38.17,38.03,38.16,124733.0,36.7209,36.8367,36.7016,36.8271,124733.0
2022-11-14 15:25:00,38.16,38.27,38.14,38.26,169541.0,36.8271,36.9332,36.8078,36.9236,169541.0
2022-11-14 15:30:00,38.26,38.35,38.22,38.25,226443.0,36.9236,37.0104,36.885,36.9139,226443.0
2022-11-14 15:35:00,38.24,38.33,38.22,38.3,240230.0,36.9043,36.9911,36.885,36.9622,240230.0
2022-11-14 15:40:00,38.31,38.33,38.17,38.19,227750.0,36.9718,36.9911,36.8367,36.856,227750.0
2022-11-14 15:45:00,38.19,38.23,38.1,38.13,287838.0,36.856,36.8946,36.7691,36.7981,287838.0
2022-11-14 15:50:00,38.13,38.19,38.03,38.04,420992.0,36.7981,36.856,36.7016,36.7112,420992.0
2022-11-14 15:55:00,38.04,38.04,37.89,37.9,782112.0,36.7112,36.7112,36.5665,36.5761,782112.0
2022-11-15 09:30:00,38.25,38.25,37.95,38.03,46644.0,36.9139,36.9139,36.6244,36.7016,46644.0
2022-11-15 09:35:00,37.99,38.37,37.96,38.33,493362.0,36.663,37.0297,36.634,36.9911,493362.0
2022-11-15 09:40:00,38.33,38.44,37.97,38.0,360773.0,36.9911,37.0973,36.6437,36.6726,360773.0
2022-11-15 09:45:00,37.99,38.04,37.63,37.76,313659.0,36.663,36.7112,36.3156,36.441,313659.0
2022-11-15 09:50:00,37.76,38.04,37.71,37.92,173932.0,36.441,36.7112,36.3928,36.5954,173932.0
2022-11-15 09:55:00,37.92,38.1,37.92,38.01,173968.0,36.5954,36.7691,36.5954,36.6823,173968.0
2022-11-15 10:00:00,38.01,38.1,37.93,37.96,110580.0,36.6823,36.7691,36.6051,36.634,110580.0
2022-11-15 10:05:00,37.95,38.0,37.72,37.76,164254.0,36.6244,36.6726,36.4024,36.441,164254.0
2022-11-15 10:10:00,37.76,37.94,37.65,37.68,226212.0,36.441,36.6147,36.3349,36.3638,226212.0
2022-11-15 10:15:00,37.69,37.9,37.67,37.77,116767.0,36.3735,36.5761,36.3542,36.4507,116767.0
2022-11-15 10:20:00,37.77,38.16,37.76,38.15,121437.0,36.4507,36.8271,36.441,36.8174,121437.0
2022-11-15 10:25:00,38.15,38.28,38.11,38.14,122523.0,36.8174,36.9429,36.7788,36.8078,122523.0
2022-11-15 10:30:00,38.15,38.24,38.08,38.2,96542.0,36.8174,36.9043,36.7498,36.8657,96542.0
2022-11-15 10:35:00,38.2,38.23,37.97,37.99,112165.0,36.8657,36.8946,36.6437,36.663,112165.0
2022-11-15 10:40:00,38.0,38.14,37.98,38.11,70409.0,36.6726,36.8078,36.6533,36.7788,70409.0
2022-11-15 10:45:00,38.11,38.18,37.96,38.0,82076.0,36.7788,36.8464,36.634,36.6726,82076.0
2022-11-15 10:50:00,38.0,38.0,37.85,37.96,95759.0,36.6726,36.6726,36.5279,36.634,95759.0
2022-11-15 10:55:00,37.95,38.08,37.93,37.95,121009.0,36.6244,36.7498,36.6051,36.6244,121009.0
2022-11-15 11:00:00,37.94,37.99,37.82,37.94,185250.0,36.6147,36.663,36.4989,36.6147,185250.0
2022-11-15 11:05:00,37.94,38.07,37.92,37.97,112532.0,36.6147,36.7402,36.5954,36.6437,112532.0
2022-11-15 11:10:00,37.96,38.0,37.82,37.92,82589.0,36.634,36.6726,36.4989,36.5954,82589.0
2022-11-15 11:15:00,37.93,37.99,37.81,37.83,84007.0,36.6051,36.663,36.4893,36.5086,84007.0
2022-11-15 11:20:00,37.82,37.91,37.81,37.84,66057.0,36.4989,36.5858,36.4893,36.5182,66057.0
2022-11-15 11:25:00,37.84,37.87,37.75,37.8,125675.0,36.5182,36.5472,36.4314,36.4796,125675.0
2022-11-15 11:30:00,37.8,37.95,37.8,37.88,160904.0,36.4796,36.6244,36.4796,36.5568,160904.0
2022-11-15 11:35:00,37.87,37.87,37.77,37.79,103093.0,36.5472,36.5472,36.4507,36.47,103093.0
2022-11-15 11:40:00,37.78,37.86,37.73,37.76,64253.0,36.4603,36.5375,36.4121,36.441,64253.0
2022-11-15 11:45:00,37.76,37.82,37.73,37.8,62686.0,36.441,36.4989,36.4121,36.4796,62686.0
2022-11-15 11:50:00,37.81,37.85,37.76,37.78,139908.0,36.4893,36.5279,36.441,36.4603,139908.0
2022-11-15 11:55:00,37.78,37.79,37.72,37.75,66814.0,36.4603,36.47,36.4024,36.4314,66814.0
2022-11-15 12:00:00,37.76,37.77,37.59,37.62,143116.0,36.441,36.4507,36.277,36.3059,143116.0
2022-11-15 12:05:00,37.61,37.73,37.57,37.72,129950.0,36.2963,36.4121,36.2577,36.4024,129950.0
2022-11-15 12:10:00,37.72,37.95,37.72,37.84,146014.0,36.4024,36.6244,36.4024,36.5182,146014.0
2022-11-15 12:15:00,37.83,37.88,37.79,37.8,65237.0,36.5086,36.5568,36.47,36.4796,65237.0
2022-11-15 12:20:00,37.8,37.87,37.79,37.85,63823.0,36.4796,36.5472,36.47,36.5279,63823.0
2022-11-15 12:25:00,37.86,37.9,37.84,37.86,55051.0,36.5375,36.5761,36.5182,36.5375,55051.0
2022-11-15 12:30:00,37.85,37.97,37.8,37.93,63124.0,36.5279,36.6437,36.4796,36.6051,63124.0
2022-11-15 12:35:00,37.92,38.05,37.92,38.04,155363.0,36.5954,36.7209,36.5954,36.7112,155363.0
2022-11-15 12:40:00,38.03,38.07,37.93,38.04,95998.0,36.7016,36.7402,36.6051,36.7112,95998.0
2022-11-15 12:45:00,38.03,38.15,37.97,38.14,131545.0,36.7016,36.8174,36.6437,36.8078,131545.0
2022-11-15 12:50:00,38.14,38.22,38.09,38.16,168868.0,36.8078,36.885,36.7595,36.8271,168868.0
2022-11-15 12:55:00,38.16,38.27,38.11,38.27,113525.0,36.8271,36.9332,36.7788,36.9332,113525.0
2022-11-15 13:00:00,38.28,38.31,38.23,38.3,108406.0,36.9429,36.9718,36.8946,36.9622,108406.0
2022-11-15 13:05:00,38.29,38.3,38.18,38.2,85806.0,36.9525,36.9622,36.8464,36.8657,85806.0
2022-11-15 13:10:00,38.2,38.25,38.17,38.22,81903.0,36.8657,36.9139,36.8367,36.885,81903.0
2022-11-15 13:15:00,38.21,38.22,38.06,38.07,142609.0,36.8753,36.885,36.7305,36.7402,142609.0
2022-11-15 13:20:00,38.06,38.06,37.87,37.95,116912.0,36.7305,36.7305,36.5472,36.6244,116912.0
2022-11-15 13:25:00,37.95,38.03,37.83,37.92,214413.0,36.6244,36.7016,36.5086,36.5954,214413.0
2022-11-15 13:30:00,37.91,38.01,37.82,37.91,200424.0,36.5858,36.6823,36.4989,36.5858,200424.0
2022-11-15 13:35:00,37.91,38.02,37.86,37.93,209480.0,36.5858,36.6919,36.5375,36.6051,209480.0
2022-11-15 13:40:00,37.95,38.08,37.8,38.0,218485.0,36.6244,36.7498,36.4796,36.6726,218485.0
2022-11-15 13:45:00,37.99,38.1,37.89,37.9,117657.0,36.663,36.7691,36.5665,36.5761,117657.0
2022-11-15 13:50:00,37.9,38.11,37.9,38.11,156351.0,36.5761,36.7788,36.5761,36.7788,156351.0
2022-11-15 13:55:00,38.11,38.25,38.05,38.14,209977.0,36.7788,36.9139,36.7209,36.8078,209977.0
2022-11-15 14:00:00,38.14,38.27,38.0,38.01,128357.0,36.8078,36.9332,36.6726,36.6823,128357.0
2022-11-15 14:05:00,38.02,38.16,37.96,38.1,145535.0,36.6919,36.8271,36.634,36.7691,145535.0
2022-11-15 14:10:00,38.09,38.31,38.09,38.12,216016.0,36.7595,36.9718,36.7595,36.7885,216016.0
2022-11-15 14:15:00,38.12,38.15,38.03,38.12,138866.0,36.7885,36.8174,36.7016,36.7885,138866.0
2022-11-15 14:20:00,38.12,38.26,38.11,38.12,212294.0,36.7885,36.9236,36.7788,36.7885,212294.0
2022-11-15 14:25:00,38.12,38.15,37.99,38.05,105103.0,36.7885,36.8174,36.663,36.7209,105103.0
2022-11-15 14:30:00,38.06,38.09,37.97,37.98,90133.0,36.7305,36.7595,36.6437,36.6533,90133.0
2022-11-15 14:35:00,37.98,38.05,37.94,37.97,79546.0,36.6533,36.7209,36.6147,36.6437,79546.0
2022-11-15 14:40:00,37.97,38.05,37.9,37.9,80362.0,36.6437,36.7209,36.5761,36.5761,80362.0
2022-11-15 14:45:00,37.9,37.94,37.86,37.87,165898.0,36.5761,36.6147,36.5375,36.5472,165898.0
2022-11-15 14:50:00,37.88,37.92,37.72,37.77,234297.0,36.5568,36.5954,36.4024,36.4507,234297.0
2022-11-15 14:55:00,37.77,38.04,37.76,37.95,104910.0,36.4507,36.7112,36.441,36.6244,104910.0
2022-11-15 15:00:00,37.95,38.02,37.92,37.98,93107.0,36.6244,36.6919,36.5954,36.6533,93107.0
2022-11-15 15:05:00,37.97,37.98,37.9,37.94,99594.0,36.6437,36.6533,36.5761,36.6147,99594.0
2022-11-15 15:10:00,37.94,38.02,37.9,38.0,97796.0,36.6147,36.6919,36.5761,36.6726,97796.0
2022-11-15 15:15:00,38.0,38.03,37.97,37.99,130512.0,36.6726,36.7016,36.6437,36.663,130512.0
2022-11-15 15:20:00,37.99,38.1,37.97,38.05,143332.0,36.663,36.7691,36.6437,36.7209,143332.0
2022-11-15 15:25:00,38.05,38.12,38.03,38.05,142732.0,36.7209,36.7885,36.7016,36.7209,142732.0
2022-11-15 15:30:00,38.05,38.06,37.97,37.98,130811.0,36.7209,36.7305,36.6437,36.6533,130811.0
2022-11-15 15:35:00,37.98,38.15,37.98,38.11,118170.0,36.6533,36.8174,36.6533,36.7788,118170.0
2022-11-15 15:40:00,38.1,38.2,38.09,38.18,235299.0,36.7691,36.8657,36.7595,36.8464,235299.0
2022-11-15 15:45:00,38.18,38.18,38.07,38.09,332543.0,36.8464,36.8464,36.7402,36.7595,332543.0
2022-11-15 15:50:00,38.09,38.1,37.97,38.02,555503.0,36.7595,36.7691,36.6437,36.6919,555503.0
2022-11-15 15:55:00,38.02,38.13,38.02,38.13,963983.0,36.6919,36.7981,36.6919,36.7981,963983.0
2022-11-16 09:30:00,37.34,37.62,37.2,37.62,280270.0,36.0357,36.3059,35.9006,36.3059,280270.0
2022-11-16 09:35:00,37.62,37.68,37.34,37.43,182141.0,36.3059,36.3638,36.0357,36.1226,182141.0
2022-11-16 09:40:00,37.43,37.66,37.36,37.64,174259.0,36.1226,36.3445,36.055,36.3252,174259.0
2022-11-16 09:45:00,37.66,37.66,37.28,37.34,241925.0,36.3445,36.3445,35.9778,36.0357,241925.0
2022-11-16 09:50:00,37.34,37.41,37.1,37.14,224894.0,36.0357,36.1033,35.8041,35.8427,224894.0
2022-11-16 09:55:00,37.14,37.32,37.13,37.25,108826.0,35.8427,36.0164,35.833,35.9488,108826.0
2022-11-16 10:00:00,37.26,37.39,37.22,37.28,189135.0,35.9585,36.084,35.9199,35.9778,189135.0
2022-11-16 10:05:00,37.27,37.55,37.22,37.51,185374.0,35.9681,36.2384,35.9199,36.1998,185374.0
2022-11-16 10:10:00,37.52,37.65,37.47,37.53,105701.0,36.2094,36.3349,36.1612,36.2191,105701.0
2022-11-16 10:15:00,37.52,37.53,37.36,37.42,129584.0,36.2094,36.2191,36.055,36.1129,129584.0
2022-11-16 10:20:00,37.43,37.52,37.43,37.48,70929.0,36.1226,36.2094,36.1226,36.1708,70929.0
2022-11-16 10:25:00,37.48,37.55,37.44,37.52,49319.0,36.1708,36.2384,36.1322,36.2094,49319.0
2022-11-16 10:30:00,37.51,37.6,37.46,37.59,70680.0,36.1998,36.2866,36.1515,36.277,70680.0
2022-11-16 10:35:00,37.59,37.63,37.52,37.55,83746.0,36.277,36.3156,36.2094,36.2384,83746.0
2022-11-16 10:40:00,37.55,37.58,37.43,37.52,75283.0,36.2384,36.2673,36.1226,36.2094,75283.0
2022-11-16 10:45:00,37.52,37.6,37.42,37.58,118362.0,36.2094,36.2866,36.1129,36.2673,118362.0
2022-11-16 10:50:00,37.57,37.6,37.16,37.2,220408.0,36.2577,36.2866,35.862,35.9006,220408.0
2022-11-16 10:55:00,37.21,37.29,37.18,37.27,61003.0,35.9102,35.9874,35.8813,35.9681,61003.0
2022-11-16 11:00:00,37.27,37.43,37.26,37.42,71689.0,35.9681,36.1226,35.9585,36.1129,71689.0
2022-11-16 11:05:00,37.42,37.45,37.35,37.38,55027.0,36.1129,36.1419,36.0453,36.0743,55027.0
2022-11-16 11:10:00,37.37,37.44,37.32,37.35,82321.0,36.0646,36.1322,36.0164,36.0453,82321.0
2022-11-16 11:15:00,37.36,37.41,37.29,37.34,61237.0,36.055,36.1033,35.9874,36.0357,61237.0
2022-11-16 11:20:00,37.34,37.46,37.3,37.45,71580.0,36.0357,36.1515,35.9971,36.1419,71580.0
2022-11-16 11:25:00,37.45,37.45,37.37,37.41,109491.0,36.1419,36.1419,36.0646,36.1033,109491.0
2022-11-16 11:30:00,37.42,37.5,37.4,37.4,111554.0,36.1129,36.1901,36.0936,36.0936,111554.0
2022-11-16 11:35:00,37.4,37.4,37.27,37.34,78625.0,36.0936,36.0936,35.9681,36.0357,78625.0
2022-11-16 11:40:00,37.34,37.39,37.31,37.36,74809.0,36.0357,36.084,36.0067,36.055,74809.0
2022-11-16 11:45:00,37.36,37.47,37.35,37.46,58324.0,36.055,36.1612,36.0453,36.1515,58324.0
2022-11-16 11:50:00,37.46,37.5,37.42,37.45,72598.0,36.1515,36.1901,36.1129,36.1419,72598.0
2022-11-16 11:55:00,37.44,37.51,37.42,37.43,46520.0,36.1322,36.1998,36.1129,36.1226,46520.0
2022-11-16 12:00:00,37.43,37.46,37.38,37.4,50356.0,36.1226,36.1515,36.0743,36.0936,50356.0
2022-11-16 12:05:00,37.39,37.53,37.38,37.51,78079.0,36.084,36.2191,36.0743,36.1998,78079.0
2022-11-16 12:10:00,37.51,37.51,37.36,37.37,69468.0,36.1998,36.1998,36.055,36.0646,69468.0
2022-11-16 12:15:00,37.37,37.38,37.26,37.27,67509.0,36.0646,36.0743,35.9585,35.9681,67509.0
2022-11-16 12:20:00,37.27,37.29,37.14,37.21,160130.0,35.9681,35.9874,35.8427,35.9102,160130.0
2022-11-16 12:25:00,37.2,37.25,37.16,37.23,80824.0,35.9006,35.9488,35.862,35.9295,80824.0
2022-11-16 12:30:00,37.22,37.28,37.19,37.27,62739.0,35.9199,35.9778,35.8909,35.9681,62739.0
2022-11-16 12:35:00,37.27,37.41,37.27,37.4,52845.0,35.9681,36.1033,35.9681,36.0936,52845.0
2022-11-16 12:40:00,37.4,37.43,37.36,37.39,56541.0,36.0936,36.1226,36.055,36.084,56541.0
2022-11-16 12:45:00,37.39,37.42,37.32,37.34,136631.0,36.084,36.1129,36.0164,36.0357,136631.0
2022-11-16 12:50:00,37.34,37.39,37.24,37.28,113558.0,36.0357,36.084,35.9392,35.9778,113558.0
2022-11-16 12:55:00,37.28,37.32,37.25,37.26,60508.0,35.9778,36.0164,35.9488,35.9585,60508.0
2022-11-16 13:00:00,37.26,37.26,37.18,37.2,82493.0,35.9585,35.9585,35.8813,35.9006,82493.0
2022-11-16 13:05:00,37.19,37.22,37.15,37.21,46886.0,35.8909,35.9199,35.8523,35.9102,46886.0
2022-11-16 13:10:00,37.21,37.26,37.17,37.18,44515.0,35.9102,35.9585,35.8716,35.8813,44515.0
2022-11-16 13:15:00,37.18,37.33,37.17,37.3,193986.0,35.8813,36.026,35.8716,35.9971,193986.0
2022-11-16 13:20:00,37.31,37.34,37.13,37.14,132356.0,36.0067,36.0357,35.833,35.8427,132356.0
2022-11-16 13:25:00,37.14,37.17,37.09,37.15,111072.0,35.8427,35.8716,35.7944,35.8523,111072.0
2022-11-16 13:30:00,37.15,37.18,37.02,37.05,90398.0,35.8523,35.8813,35.7269,35.7558,90398.0
2022-11-16 13:35:00,37.05,37.08,36.97,37.01,119762.0,35.7558,35.7848,35.6786,35.7172,119762.0
2022-11-16 13:40:00,37.01,37.06,37.0,37.05,76402.0,35.7172,35.7655,35.7076,35.7558,76402.0
2022-11-16 13:45:00,37.04,37.09,37.04,37.08,76845.0,35.7462,35.7944,35.7462,35.7848,76845.0
2022-11-16 13:50:00,37.07,37.09,37.01,37.04,47781.0,35.7751,35.7944,35.7172,35.7462,47781.0
2022-11-16 13:55:00,37.03,37.05,36.97,36.99,61279.0,35.7365,35.7558,35.6786,35.6979,61279.0
2022-11-16 14:00:00,37.0,37.12,36.99,37.11,104597.0,35.7076,35.8234,35.6979,35.8137,104597.0
2022-11-16 14:05:00,37.11,37.11,37.04,37.1,51002.0,35.8137,35.8137,35.7462,35.8041,51002.0
2022-11-16 14:10:00,37.09,37.13,37.08,37.09,62934.0,35.7944,35.833,35.7848,35.7944,62934.0
2022-11-16 14:15:00,37.09,37.13,37.04,37.09,65719.0,35.7944,35.833,35.7462,35.7944,65719.0
2022-11-16 14:20:00,37.1,37.17,37.07,37.16,59659.0,35.8041,35.8716,35.7751,35.862,59659.0
2022-11-16 14:25:00,37.16,37.22,37.16,37.2,60432.0,35.862,35.9199,35.862,35.9006,60432.0
2022-11-16 14:30:00,37.2,37.21,37.1,37.12,108652.0,35.9006,35.9102,35.8041,35.8234,108652.0
2022-11-16 14:35:00,37.12,37.25,37.09,37.2,95863.0,35.8234,35.9488,35.7944,35.9006,95863.0
2022-11-16 14:40:00,37.2,37.24,37.19,37.2,70328.0,35.9006,35.9392,35.8909,35.9006,70328.0
2022-11-16 14:45:00,37.22,37.22,37.16,37.2,94744.0,35.9199,35.9199,35.862,35.9006,94744.0
2022-11-16 14:50:00,37.2,37.27,37.19,37.22,82056.0,35.9006,35.9681,35.8909,35.9199,82056.0
2022-11-16 14:55:00,37.23,37.25,37.17,37.24,66666.0,35.9295,35.9488,35.8716,35.9392,66666.0
2022-11-16 15:00:00,37.24,37.27,37.19,37.19,81320.0,35.9392,35.9681,35.8909,35.8909,81320.0
2022-11-16 15:05:00,37.2,37.25,37.11,37.18,146466.0,35.9006,35.9488,35.8137,35.8813,146466.0
2022-11-16 15:10:00,37.18,37.19,37.13,37.16,86208.0,35.8813,35.8909,35.833,35.862,86208.0
2022-11-16 15:15:00,37.16,37.2,37.09,37.11,82045.0,35.862,35.9006,35.7944,35.8137,82045.0
2022-11-16 15:20:00,37.1,37.21,37.09,37.2,117000.0,35.8041,35.9102,35.7944,35.9006,117000.0
2022-11-16 15:25:00,37.2,37.28,37.2,37.27,115972.0,35.9006,35.9778,35.9006,35.9681,115972.0
2022-11-16 15:30:00,37.26,37.36,37.26,37.31,128788.0,35.9585,36.055,35.9585,36.0067,128788.0
2022-11-16 15:35:00,37.32,37.37,37.3,37.33,154274.0,36.0164,36.0646,35.9971,36.026,154274.0
2022-11-16 15:40:00,37.34,37.46,37.33,37.46,239937.0,36.0357,36.1515,36.026,36.1515,239937.0
2022-11-16 15:45:00,37.46,37.46,37.36,37.39,304958.0,36.1515,36.1515,36.055,36.084,304958.0
2022-11-16 15:50:00,37.39,37.51,37.38,37.47,514629.0,36.084,36.1998,36.0743,36.1612,514629.0
2022-11-16 15:55:00,37.47,37.49,37.39,37.41,996210.0,36.1612,36.1805,36.084,36.1033,996210.0
2022-11-17 09:30:00,35.8,35.86,35.47,35.58,788952.0,34.5495,34.6074,34.231,34.3372,788952.0
2022-11-17 09:35:00,35.58,35.58,35.31,35.54,324260.0,34.3372,34.3372,34.0766,34.2986,324260.0
2022-11-17 09:40:00,35.53,35.81,35.49,35.74,253693.0,34.2889,34.5591,34.2503,34.4916,253693.0
2022-11-17 09:45:00,35.73,36.13,35.62,36.08,333935.0,34.4819,34.868,34.3758,34.8197,333935.0
2022-11-17 09:50:00,36.08,36.12,35.96,36.02,150883.0,34.8197,34.8583,34.7039,34.7618,150883.0
2022-11-17 09:55:00,36.02,36.04,35.75,35.76,203277.0,34.7618,34.7811,34.5012,34.5109,203277.0
2022-11-17 10:00:00,35.76,35.97,35.76,35.91,153318.0,34.5109,34.7136,34.5109,34.6556,153318.0
2022-11-17 10:05:00,35.9,36.03,35.81,35.97,136958.0,34.646,34.7715,34.5591,34.7136,136958.0
2022-11-17 10:10:00,35.97,36.03,35.72,35.85,257820.0,34.7136,34.7715,34.4723,34.5977,257820.0
2022-11-17 10:15:00,35.84,35.97,35.74,35.95,323305.0,34.5881,34.7136,34.4916,34.6943,323305.0
2022-11-17 10:20:00,35.96,36.09,35.92,36.04,199566.0,34.7039,34.8294,34.6653,34.7811,199566.0
2022-11-17 10:25:00,36.04,36.32,36.02,36.32,170679.0,34.7811,35.0513,34.7618,35.0513,170679.0
2022-11-17 10:30:00,36.31,36.31,36.11,36.13,95778.0,35.0417,35.0417,34.8487,34.868,95778.0
2022-11-17 10:35:00,36.13,36.15,35.98,36.02,237570.0,34.868,34.8873,34.7232,34.7618,237570.0
2022-11-17 10:40:00,36.02,36.09,35.94,35.94,98534.0,34.7618,34.8294,34.6846,34.6846,98534.0
2022-11-17 10:45:00,35.94,35.94,35.82,35.87,85554.0,34.6846,34.6846,34.5688,34.617,85554.0
2022-11-17 10:50:00,35.87,35.93,35.86,35.89,102910.0,34.617,34.6749,34.6074,34.6363,102910.0
2022-11-17 10:55:00,35.89,35.91,35.82,35.87,120347.0,34.6363,34.6556,34.5688,34.617,120347.0
2022-11-17 11:00:00,35.87,35.91,35.76,35.79,71130.0,34.617,34.6556,34.5109,34.5398,71130.0
2022-11-17 11:05:00,35.8,35.87,35.75,35.75,54791.0,34.5495,34.617,34.5012,34.5012,54791.0
2022-11-17 11:10:00,35.76,35.78,35.71,35.77,94466.0,34.5109,34.5302,34.4626,34.5205,94466.0
2022-11-17 11:15:00,35.78,35.88,35.72,35.83,122348.0,34.5302,34.6267,34.4723,34.5784,122348.0
2022-11-17 11:20:00,35.82,35.87,35.76,35.87,85226.0,34.5688,34.617,34.5109,34.617,85226.0
2022-11-17 11:25:00,35.87,35.89,35.84,35.88,73340.0,34.617,34.6363,34.5881,34.6267,73340.0
2022-11-17 11:30:00,35.88,35.88,35.76,35.86,132841.0,34.6267,34.6267,34.5109,34.6074,132841.0
2022-11-17 11:35:00,35.86,35.89,35.8,35.84,81402.0,34.6074,34.6363,34.5495,34.5881,81402.0
2022-11-17 11:40:00,35.84,35.89,35.84,35.85,51772.0,34.5881,34.6363,34.5881,34.5977,51772.0
2022-11-17 11:45:00,35.84,35.86,35.76,35.77,77420.0,34.5881,34.6074,34.5109,34.5205,77420.0
2022-11-17 11:50:00,35.77,35.82,35.76,35.76,82162.0,34.5205,34.5688,34.5109,34.5109,82162.0
2022-11-17 11:55:00,35.77,35.91,35.76,35.91,198251.0,34.5205,34.6556,34.5109,34.6556,198251.0
2022-11-17 12:00:00,35.91,35.94,35.86,35.87,226392.0,34.6556,34.6846,34.6074,34.617,226392.0
2022-11-17 12:05:00,35.87,35.97,35.84,35.97,219891.0,34.617,34.7136,34.5881,34.7136,219891.0
2022-11-17 12:10:00,35.97,35.98,35.91,35.93,116424.0,34.7136,34.7232,34.6556,34.6749,116424.0
2022-11-17 12:15:00,35.93,35.93,35.84,35.91,71949.0,34.6749,34.6749,34.5881,34.6556,71949.0
2022-11-17 12:20:00,35.91,35.95,35.88,35.9,46485.0,34.6556,34.6943,34.6267,34.646,46485.0
2022-11-17 12:25:00,35.9,35.9,35.85,35.88,47472.0,34.646,34.646,34.5977,34.6267,47472.0
2022-11-17 12:30:00,35.88,35.91,35.83,35.87,51666.0,34.6267,34.6556,34.5784,34.617,51666.0
2022-11-17 12:35:00,35.87,35.97,35.86,35.94,49734.0,34.617,34.7136,34.6074,34.6846,49734.0
2022-11-17 12:40:00,35.94,36.03,35.92,36.02,69942.0,34.6846,34.7715,34.6653,34.7618,69942.0
2022-11-17 12:45:00,36.02,36.17,36.02,36.16,63977.0,34.7618,34.9066,34.7618,34.8969,63977.0
2022-11-17 12:50:00,36.16,36.26,36.16,36.19,66320.0,34.8969,34.9934,34.8969,34.9259,66320.0
2022-11-17 12:55:00,36.19,36.28,36.18,36.26,74659.0,34.9259,35.0127,34.9162,34.9934,74659.0
2022-11-17 13:00:00,36.26,36.29,36.2,36.21,57091.0,34.9934,35.0224,34.9355,34.9452,57091.0
2022-11-17 13:05:00,36.22,36.35,36.21,36.33,132807.0,34.9548,35.0803,34.9452,35.061,132807.0
2022-11-17 13:10:00,36.34,36.38,36.31,36.33,53636.0,35.0706,35.1092,35.0417,35.061,53636.0
2022-11-17 13:15:00,36.33,36.39,36.28,36.37,50886.0,35.061,35.1189,35.0127,35.0996,50886.0
2022-11-17 13:20:00,36.39,36.4,36.32,36.34,70512.0,35.1189,35.1285,35.0513,35.0706,70512.0
2022-11-17 13:25:00,36.34,36.35,36.29,36.29,45421.0,35.0706,35.0803,35.0224,35.0224,45421.0
2022-11-17 13:30:00,36.29,36.3,36.2,36.22,74445.0,35.0224,35.032,34.9355,34.9548,74445.0
2022-11-17 13:35:00,36.21,36.31,36.2,36.29,40007.0,34.9452,35.0417,34.9355,35.0224,40007.0
2022-11-17 13:40:00,36.3,36.3,36.24,36.25,31784.0,35.032,35.032,34.9741,34.9838,31784.0
2022-11-17 13:45:00,36.25,36.25,36.11,36.14,80265.0,34.9838,34.9838,34.8487,34.8776,80265.0
2022-11-17 13:50:00,36.15,36.16,36.08,36.13,72662.0,34.8873,34.8969,34.8197,34.868,72662.0
2022-11-17 13:55:00,36.12,36.21,36.11,36.19,37348.0,34.8583,34.9452,34.8487,34.9259,37348.0
2022-11-17 14:00:00,36.19,36.32,36.19,36.28,49236.0,34.9259,35.0513,34.9259,35.0127,49236.0
2022-11-17 14:05:00,36.28,36.3,36.2,36.2,85342.0,35.0127,35.032,34.9355,34.9355,85342.0
2022-11-17 14:10:00,36.2,36.21,36.13,36.18,48001.0,34.9355,34.9452,34.868,34.9162,48001.0
2022-11-17 14:15:00,36.18,36.18,36.04,36.07,144127.0,34.9162,34.9162,34.7811,34.8101,144127.0
2022-11-17 14:20:00,36.08,36.08,36.0,36.05,95759.0,34.8197,34.8197,34.7425,34.7908,95759.0
2022-11-17 14:25:00,36.05,36.12,36.04,36.11,65517.0,34.7908,34.8583,34.7811,34.8487,65517.0
2022-11-17 14:30:00,36.11,36.15,36.09,36.11,69418.0,34.8487,34.8873,34.8294,34.8487,69418.0
2022-11-17 14:35:00,36.12,36.13,36.05,36.08,63532.0,34.8583,34.868,34.7908,34.8197,63532.0
2022-11-17 14:40:00,36.08,36.11,36.0,36.03,76974.0,34.8197,34.8487,34.7425,34.7715,76974.0
2022-11-17 14:45:00,36.02,36.12,35.98,36.11,73934.0,34.7618,34.8583,34.7232,34.8487,73934.0
2022-11-17 14:50:00,36.1,36.15,36.08,36.12,62875.0,34.839,34.8873,34.8197,34.8583,62875.0
2022-11-17 14:55:00,36.12,36.12,36.07,36.09,74157.0,34.8583,34.8583,34.8101,34.8294,74157.0
2022-11-17 15:00:00,36.09,36.14,36.01,36.05,136343.0,34.8294,34.8776,34.7522,34.7908,136343.0
2022-11-17 15:05:00,36.05,36.13,36.03,36.04,74105.0,34.7908,34.868,34.7715,34.7811,74105.0
2022-11-17 15:10:00,36.03,36.04,35.96,35.97,95174.0,34.7715,34.7811,34.7039,34.7136,95174.0
2022-11-17 15:15:00,35.97,35.99,35.87,35.88,113769.0,34.7136,34.7329,34.617,34.6267,113769.0
2022-11-17 15:20:00,35.88,35.93,35.86,35.9,111260.0,34.6267,34.6749,34.6074,34.646,111260.0
2022-11-17 15:25:00,35.9,35.96,35.86,35.96,100775.0,34.646,34.7039,34.6074,34.7039,100775.0
2022-11-17 15:30:00,35.95,35.98,35.93,35.97,106064.0,34.6943,34.7232,34.6749,34.7136,106064.0
2022-11-17 15:35:00,35.96,36.05,35.94,36.05,112104.0,34.7039,34.7908,34.6846,34.7908,112104.0
2022-11-17 15:40:00,36.05,36.15,36.04,36.14,136072.0,34.7908,34.8873,34.7811,34.8776,136072.0
2022-11-17 15:45:00,36.15,36.19,36.06,36.19,470442.0,34.8873,34.9259,34.8004,34.9259,470442.0
2022-11-17 15:50:00,36.19,36.25,36.14,36.22,419794.0,34.9259,34.9838,34.8776,34.9548,419794.0
2022-11-17 15:55:00,36.22,36.42,36.21,36.36,1165378.0,34.9548,35.1478,34.9452,35.0899,1165378.0
2022-11-18 09:30:00,36.45,36.63,35.83,35.99,474288.0,35.1768,35.3505,34.5784,34.7329,474288.0
2022-11-18 09:35:00,35.97,36.3,35.91,36.13,211309.0,34.7136,35.032,34.6556,34.868,211309.0
2022-11-18 09:40:00,36.14,36.2,36.03,36.14,186644.0,34.8776,34.9355,34.7715,34.8776,186644.0
2022-11-18 09:45:00,36.14,36.45,36.14,36.26,165905.0,34.8776,35.1768,34.8776,34.9934,165905.0
2022-11-18 09:50:00,36.25,36.49,36.22,36.47,115586.0,34.9838,35.2154,34.9548,35.1961,115586.0
2022-11-18 09:55:00,36.45,36.67,36.43,36.61,139657.0,35.1768,35.3891,35.1575,35.3312,139657.0
2022-11-18 10:00:00,36.62,36.68,36.36,36.4,103943.0,35.3408,35.3988,35.0899,35.1285,103943.0
2022-11-18 10:05:00,36.43,36.45,36.15,36.3,66109.0,35.1575,35.1768,34.8873,35.032,66109.0
2022-11-18 10:10:00,36.31,36.43,36.27,36.34,98211.0,35.0417,35.1575,35.0031,35.0706,98211.0
2022-11-18 10:15:00,36.33,36.47,36.27,36.33,80753.0,35.061,35.1961,35.0031,35.061,80753.0
2022-11-18 10:20:00,36.33,36.41,36.32,36.36,60079.0,35.061,35.1382,35.0513,35.0899,60079.0
2022-11-18 10:25:00,36.37,36.5,36.27,36.5,63511.0,35.0996,35.225,35.0031,35.225,63511.0
2022-11-18 10:30:00,36.5,36.5,36.32,36.37,100309.0,35.225,35.225,35.0513,35.0996,100309.0
2022-11-18 10:35:00,36.37,36.46,36.34,36.41,74677.0,35.0996,35.1864,35.0706,35.1382,74677.0
2022-11-18 10:40:00,36.41,36.45,36.33,36.36,56413.0,35.1382,35.1768,35.061,35.0899,56413.0
2022-11-18 10:45:00,36.36,36.42,36.33,36.41,62256.0,35.0899,35.1478,35.061,35.1382,62256.0
2022-11-18 10:50:00,36.4,36.45,36.38,36.43,52499.0,35.1285,35.1768,35.1092,35.1575,52499.0
2022-11-18 10:55:00,36.43,36.44,36.3,36.34,81263.0,35.1575,35.1671,35.032,35.0706,81263.0
2022-11-18 11:00:00,36.34,36.36,36.22,36.27,82577.0,35.0706,35.0899,34.9548,35.0031,82577.0
2022-11-18 11:05:00,36.25,36.32,36.23,36.31,77677.0,34.9838,35.0513,34.9645,35.0417,77677.0
2022-11-18 11:10:00,36.31,36.41,36.27,36.38,67077.0,35.0417,35.1382,35.0031,35.1092,67077.0
2022-11-18 11:15:00,36.37,36.41,36.28,36.39,113862.0,35.0996,35.1382,35.0127,35.1189,113862.0
2022-11-18 11:20:00,36.4,36.42,36.33,36.39,96297.0,35.1285,35.1478,35.061,35.1189,96297.0
2022-11-18 11:25:00,36.39,36.41,36.29,36.31,66159.0,35.1189,35.1382,35.0224,35.0417,66159.0
2022-11-18 11:30:00,36.31,36.32,36.18,36.19,65867.0,35.0417,35.0513,34.9162,34.9259,65867.0
2022-11-18 11:35:00,36.2,36.21,36.1,36.12,54096.0,34.9355,34.9452,34.839,34.8583,54096.0
2022-11-18 11:40:00,36.13,36.15,36.03,36.07,75988.0,34.868,34.8873,34.7715,34.8101,75988.0
2022-11-18 11:45:00,36.07,36.13,36.05,36.08,52527.0,34.8101,34.868,34.7908,34.8197,52527.0
2022-11-18 11:50:00,36.08,36.12,36.04,36.12,47674.0,34.8197,34.8583,34.7811,34.8583,47674.0
2022-11-18 11:55:00,36.11,36.13,36.07,36.09,59423.0,34.8487,34.868,34.8101,34.8294,59423.0
2022-11-18 12:00:00,36.09,36.11,36.06,36.09,54264.0,34.8294,34.8487,34.8004,34.8294,54264.0
2022-11-18 12:05:00,36.09,36.09,35.93,35.98,110131.0,34.8294,34.8294,34.6749,34.7232,110131.0
2022-11-18 12:10:00,35.97,36.05,35.97,36.02,81154.0,34.7136,34.7908,34.7136,34.7618,81154.0
2022-11-18 12:15:00,36.02,36.02,35.9,35.92,98483.0,34.7618,34.7618,34.646,34.6653,98483.0
2022-11-18 12:20:00,35.91,35.95,35.88,35.93,51783.0,34.6556,34.6943,34.6267,34.6749,51783.0
2022-11-18 12:25:00,35.92,36.02,35.91,36.02,74746.0,34.6653,34.7618,34.6556,34.7618,74746.0
2022-11-18 12:30:00,36.02,36.08,35.96,35.98,60801.0,34.7618,34.8197,34.7039,34.7232,60801.0
2022-11-18 12:35:00,35.98,36.1,35.97,36.08,39782.0,34.7232,34.839,34.7136,34.8197,39782.0
2022-11-18 12:40:00,36.08,36.1,36.03,36.04,35954.0,34.8197,34.839,34.7715,34.7811,35954.0
2022-11-18 12:45:00,36.04,36.08,36.01,36.08,47581.0,34.7811,34.8197,34.7522,34.8197,47581.0
2022-11-18 12:50:00,36.08,36.15,36.05,36.11,61274.0,34.8197,34.8873,34.7908,34.8487,61274.0
2022-11-18 12:55:00,36.1,36.2,36.09,36.19,96056.0,34.839,34.9355,34.8294,34.9259,96056.0
2022-11-18 13:00:00,36.19,36.2,36.12,36.18,94292.0,34.9259,34.9355,34.8583,34.9162,94292.0
2022-11-18 13:05:00,36.17,36.24,36.15,36.22,49884.0,34.9066,34.9741,34.8873,34.9548,49884.0
2022-11-18 13:10:00,36.22,36.25,36.2,36.21,43858.0,34.9548,34.9838,34.9355,34.9452,43858.0
2022-11-18 13:15:00,36.21,36.22,36.12,36.16,50171.0,34.9452,34.9548,34.8583,34.8969,50171.0
2022-11-18 13:20:00,36.17,36.19,36.09,36.17,40189.0,34.9066,34.9259,34.8294,34.9066,40189.0
2022-11-18 13:25:00,36.17,36.21,36.15,36.2,38286.0,34.9066,34.9452,34.8873,34.9355,38286.0
2022-11-18 13:30:00,36.21,36.21,36.16,36.18,41771.0,34.9452,34.9452,34.8969,34.9162,41771.0
2022-11-18 13:35:00,36.17,36.18,36.07,36.09,37530.0,34.9066,34.9162,34.8101,34.8294,37530.0
2022-11-18 13:40:00,36.09,36.14,36.07,36.09,52082.0,34.8294,34.8776,34.8101,34.8294,52082.0
2022-11-18 13:45:00,36.07,36.11,36.07,36.08,30755.0,34.8101,34.8487,34.8101,34.8197,30755.0
2022-11-18 13:50:00,36.08,36.1,36.0,36.03,72581.0,34.8197,34.839,34.7425,34.7715,72581.0
2022-11-18 13:55:00,36.02,36.08,36.02,36.08,48508.0,34.7618,34.8197,34.7618,34.8197,48508.0
2022-11-18 14:00:00,36.08,36.14,36.05,36.1,73981.0,34.8197,34.8776,34.7908,34.839,73981.0
2022-11-18 14:05:00,36.1,36.11,36.08,36.09,18851.0,34.839,34.8487,34.8197,34.8294,18851.0
2022-11-18 14:10:00,36.08,36.09,36.05,36.06,24251.0,34.8197,34.8294,34.7908,34.8004,24251.0
2022-11-18 14:15:00,36.06,36.11,36.05,36.06,53230.0,34.8004,34.8487,34.7908,34.8004,53230.0
2022-11-18 14:20:00,36.06,36.1,36.05,36.09,30767.0,34.8004,34.839,34.7908,34.8294,30767.0
2022-11-18 14:25:00,36.09,36.1,36.07,36.08,39033.0,34.8294,34.839,34.8101,34.8197,39033.0
2022-11-18 14:30:00,36.09,36.12,36.04,36.06,78845.0,34.8294,34.8583,34.7811,34.8004,78845.0
2022-11-18 14:35:00,36.05,36.05,36.0,36.04,70847.0,34.7908,34.7908,34.7425,34.7811,70847.0
2022-11-18 14:40:00,36.04,36.06,36.0,36.04,60383.0,34.7811,34.8004,34.7425,34.7811,60383.0
2022-11-18 14:45:00,36.04,36.05,36.01,36.04,46300.0,34.7811,34.7908,34.7522,34.7811,46300.0
2022-11-18 14:50:00,36.04,36.1,36.03,36.07,75235.0,34.7811,34.839,34.7715,34.8101,75235.0
2022-11-18 14:55:00,36.07,36.14,36.06,36.13,41900.0,34.8101,34.8776,34.8004,34.868,41900.0
2022-11-18 15:00:00,36.12,36.18,36.11,36.17,60977.0,34.8583,34.9162,34.8487,34.9066,60977.0
2022-11-18 15:05:00,36.18,36.22,36.16,36.22,72650.0,34.9162,34.9548,34.8969,34.9548,72650.0
2022-11-18 15:10:00,36.22,36.22,36.17,36.17,57242.0,34.9548,34.9548,34.9066,34.9066,57242.0
2022-11-18 15:15:00,36.18,36.18,36.13,36.16,49276.0,34.9162,34.9162,34.868,34.8969,49276.0
2022-11-18 15:20:00,36.16,36.17,36.11,36.17,51087.0,34.8969,34.9066,34.8487,34.9066,51087.0
2022-11-18 15:25:00,36.16,36.26,36.15,36.26,66390.0,34.8969,34.9934,34.8873,34.9934,66390.0
2022-11-18 15:30:00,36.26,36.28,36.23,36.23,108514.0,34.9934,35.0127,34.9645,34.9645,108514.0
2022-11-18 15:35:00,36.23,36.33,36.22,36.33,143784.0,34.9645,35.061,34.9548,35.061,143784.0
2022-11-18 15:40:00,36.33,36.36,36.3,36.36,113017.0,35.061,35.0899,35.032,35.0899,113017.0
2022-11-18 15:45:00,36.35,36.37,36.31,36.37,237277.0,35.0803,35.0996,35.0417,35.0996,237277.0
2022-11-18 15:50:00,36.37,36.41,36.24,36.25,315050.0,35.0996,35.1382,34.9741,34.9838,315050.0
2022-11-18 15:55:00,36.25,36.36,36.23,36.35,540816.0,34.9838,35.0899,34.9645,35.0803,540816.0
2022-11-21 09:30:00,36.02,36.02,35.33,35.84,560050.0,34.7618,34.7618,34.0959,34.5881,560050.0
2022-11-21 09:35:00,35.85,35.85,35.56,35.65,125560.0,34.5977,34.5977,34.3179,34.4047,125560.0
2022-11-21 09:40:00,35.66,35.89,35.59,35.61,230401.0,34.4144,34.6363,34.3468,34.3661,230401.0
2022-11-21 09:45:00,35.6,35.75,35.5,35.58,429945.0,34.3565,34.5012,34.26,34.3372,429945.0
2022-11-21 09:50:00,35.59,35.71,35.58,35.63,220543.0,34.3468,34.4626,34.3372,34.3854,220543.0
2022-11-21 09:55:00,35.64,35.65,35.5,35.55,95267.0,34.3951,34.4047,34.26,34.3082,95267.0
2022-11-21 10:00:00,35.55,35.7,35.54,35.55,102949.0,34.3082,34.453,34.2986,34.3082,102949.0
2022-11-21 10:05:00,35.56,35.59,35.43,35.57,108284.0,34.3179,34.3468,34.1924,34.3275,108284.0
2022-11-21 10:10:00,35.58,35.6,35.37,35.38,80740.0,34.3372,34.3565,34.1345,34.1442,80740.0
2022-11-21 10:15:00,35.38,35.49,35.37,35.47,177167.0,34.1442,34.2503,34.1345,34.231,177167.0
2022-11-21 10:20:00,35.47,35.47,35.22,35.33,152482.0,34.231,34.231,33.9897,34.0959,152482.0
2022-11-21 10:25:00,35.33,35.34,35.25,35.29,124880.0,34.0959,34.1056,34.0187,34.0573,124880.0
2022-11-21 10:30:00,35.29,35.34,35.24,35.29,117999.0,34.0573,34.1056,34.0091,34.0573,117999.0
2022-11-21 10:35:00,35.3,35.45,35.29,35.42,133398.0,34.067,34.2117,34.0573,34.1828,133398.0
2022-11-21 10:40:00,35.41,35.45,35.33,35.35,129224.0,34.1731,34.2117,34.0959,34.1152,129224.0
2022-11-21 10:45:00,35.35,35.35,35.13,35.26,306331.0,34.1152,34.1152,33.9029,34.0284,306331.0
2022-11-21 10:50:00,35.26,35.29,35.22,35.26,100334.0,34.0284,34.0573,33.9897,34.0284,100334.0
2022-11-21 10:55:00,35.25,35.3,35.24,35.29,105245.0,34.0187,34.067,34.0091,34.0573,105245.0
2022-11-21 11:00:00,35.3,35.39,35.29,35.32,65404.0,34.067,34.1538,34.0573,34.0863,65404.0
2022-11-21 11:05:00,35.32,35.39,35.18,35.19,110138.0,34.0863,34.1538,33.9511,33.9608,110138.0
2022-11-21 11:10:00,35.19,35.3,35.15,35.26,80446.0,33.9608,34.067,33.9222,34.0284,80446.0
2022-11-21 11:15:00,35.26,35.41,35.25,35.38,94383.0,34.0284,34.1731,34.0187,34.1442,94383.0
2022-11-21 11:20:00,35.38,35.44,35.3,35.42,115352.0,34.1442,34.2021,34.067,34.1828,115352.0
2022-11-21 11:25:00,35.41,35.46,35.33,35.37,154249.0,34.1731,34.2214,34.0959,34.1345,154249.0
2022-11-21 11:30:00,35.37,35.4,35.23,35.24,215899.0,34.1345,34.1635,33.9994,34.0091,215899.0
2022-11-21 11:35:00,35.23,35.4,35.23,35.39,167466.0,33.9994,34.1635,33.9994,34.1538,167466.0
2022-11-21 11:40:00,35.4,35.48,35.39,35.45,60345.0,34.1635,34.2407,34.1538,34.2117,60345.0
2022-11-21 11:45:00,35.45,35.47,35.4,35.47,62096.0,34.2117,34.231,34.1635,34.231,62096.0
2022-11-21 11:50:00,35.47,35.5,35.43,35.46,42139.0,34.231,34.26,34.1924,34.2214,42139.0
2022-11-21 11:55:00,35.45,35.46,35.31,35.39,65975.0,34.2117,34.2214,34.0766,34.1538,65975.0
2022-11-21 12:00:00,35.39,35.69,35.34,35.66,148341.0,34.1538,34.4433,34.1056,34.4144,148341.0
2022-11-21 12:05:00,35.67,35.76,35.65,35.71,146806.0,34.424,34.5109,34.4047,34.4626,146806.0
2022-11-21 12:10:00,35.7,35.72,35.66,35.66,73695.0,34.453,34.4723,34.4144,34.4144,73695.0
2022-11-21 12:15:00,35.66,35.74,35.65,35.69,70934.0,34.4144,34.4916,34.4047,34.4433,70934.0
2022-11-21 12:20:00,35.68,35.75,35.68,35.72,45514.0,34.4337,34.5012,34.4337,34.4723,45514.0
2022-11-21 12:25:00,35.7,35.8,35.7,35.79,39488.0,34.453,34.5495,34.453,34.5398,39488.0
2022-11-21 12:30:00,35.79,35.99,35.78,35.99,99706.0,34.5398,34.7329,34.5302,34.7329,99706.0
2022-11-21 12:35:00,35.98,36.12,35.98,36.05,124485.0,34.7232,34.8583,34.7232,34.7908,124485.0
2022-11-21 12:40:00,36.05,36.2,36.05,36.17,129058.0,34.7908,34.9355,34.7908,34.9066,129058.0
2022-11-21 12:45:00,36.16,36.2,36.11,36.12,107349.0,34.8969,34.9355,34.8487,34.8583,107349.0
2022-11-21 12:50:00,36.11,36.11,36.05,36.08,78134.0,34.8487,34.8487,34.7908,34.8197,78134.0
2022-11-21 12:55:00,36.09,36.14,36.05,36.08,86577.0,34.8294,34.8776,34.7908,34.8197,86577.0
2022-11-21 13:00:00,36.09,36.15,36.07,36.13,71680.0,34.8294,34.8873,34.8101,34.868,71680.0
2022-11-21 13:05:00,36.14,36.22,36.13,36.18,52659.0,34.8776,34.9548,34.868,34.9162,52659.0
2022-11-21 13:10:00,36.18,36.35,36.18,36.33,79393.0,34.9162,35.0803,34.9162,35.061,79393.0
2022-11-21 13:15:00,36.33,36.36,36.27,36.3,65597.0,35.061,35.0899,35.0031,35.032,65597.0
2022-11-21 13:20:00,36.29,36.3,36.22,36.23,69259.0,35.0224,35.032,34.9548,34.9645,69259.0
2022-11-21 13:25:00,36.23,36.26,36.21,36.23,35725.0,34.9645,34.9934,34.9452,34.9645,35725.0
2022-11-21 13:30:00,36.24,36.27,36.21,36.26,30513.0,34.9741,35.0031,34.9452,34.9934,30513.0
2022-11-21 13:35:00,36.26,36.31,36.21,36.26,169512.0,34.9934,35.0417,34.9452,34.9934,169512.0
2022-11-21 13:40:00,36.25,36.26,36.15,36.18,51964.0,34.9838,34.9934,34.8873,34.9162,51964.0
2022-11-21 13:45:00,36.18,36.19,36.09,36.09,57463.0,34.9162,34.9259,34.8294,34.8294,57463.0
2022-11-21 13:50:00,36.09,36.13,36.08,36.13,42200.0,34.8294,34.868,34.8197,34.868,42200.0
2022-11-21 13:55:00,36.12,36.14,36.08,36.09,61204.0,34.8583,34.8776,34.8197,34.8294,61204.0
2022-11-21 14:00:00,36.09,36.14,36.08,36.11,42757.0,34.8294,34.8776,34.8197,34.8487,42757.0
2022-11-21 14:05:00,36.09,36.13,36.09,36.12,44157.0,34.8294,34.868,34.8294,34.8583,44157.0
2022-11-21 14:10:00,36.12,36.13,36.05,36.11,71909.0,34.8583,34.868,34.7908,34.8487,71909.0
2022-11-21 14:15:00,36.1,36.17,36.1,36.16,60655.0,34.839,34.9066,34.839,34.8969,60655.0
2022-11-21 14:20:00,36.15,36.15,36.0,36.05,88868.0,34.8873,34.8873,34.7425,34.7908,88868.0
2022-11-21 14:25:00,36.05,36.11,36.05,36.08,63000.0,34.7908,34.8487,34.7908,34.8197,63000.0
2022-11-21 14:30:00,36.08,36.14,36.08,36.1,41471.0,34.8197,34.8776,34.8197,34.839,41471.0
2022-11-21 14:35:00,36.1,36.1,36.03,36.09,72511.0,34.839,34.839,34.7715,34.8294,72511.0
2022-11-21 14:40:00,36.09,36.09,35.99,36.0,45929.0,34.8294,34.8294,34.7329,34.7425,45929.0
2022-11-21 14:45:00,36.0,36.05,35.99,36.05,44440.0,34.7425,34.7908,34.7329,34.7908,44440.0
2022-11-21 14:50:00,36.05,36.1,36.04,36.04,61184.0,34.7908,34.839,34.7811,34.7811,61184.0
2022-11-21 14:55:00,36.05,36.06,36.01,36.02,57864.0,34.7908,34.8004,34.7522,34.7618,57864.0
2022-11-21 15:00:00,36.01,36.09,35.99,36.05,69315.0,34.7522,34.8294,34.7329,34.7908,69315.0
2022-11-21 15:05:00,36.05,36.08,35.98,36.06,61921.0,34.7908,34.8197,34.7232,34.8004,61921.0
2022-11-21 15:10:00,36.06,36.07,36.03,36.06,48504.0,34.8004,34.8101,34.7715,34.8004,48504.0
2022-11-21 15:15:00,36.05,36.13,36.05,36.11,43389.0,34.7908,34.868,34.7908,34.8487,43389.0
2022-11-21 15:20:00,36.1,36.13,36.05,36.06,60227.0,34.839,34.868,34.7908,34.8004,60227.0
2022-11-21 15:25:00,36.06,36.07,36.01,36.05,76591.0,34.8004,34.8101,34.7522,34.7908,76591.0
2022-11-21 15:30:00,36.06,36.13,36.03,36.11,69248.0,34.8004,34.868,34.7715,34.8487,69248.0
2022-11-21 15:35:00,36.11,36.16,36.1,36.13,122913.0,34.8487,34.8969,34.839,34.868,122913.0
2022-11-21 15:40:00,36.13,36.14,36.08,36.1,94341.0,34.868,34.8776,34.8197,34.839,94341.0
2022-11-21 15:45:00,36.11,36.17,36.07,36.15,145732.0,34.8487,34.9066,34.8101,34.8873,145732.0
2022-11-21 15:50:00,36.16,36.21,36.14,36.16,229193.0,34.8969,34.9452,34.8776,34.8969,229193.0
2022-11-21 15:55:00,36.16,36.17,36.12,36.14,380676.0,34.8969,34.9066,34.8583,34.8776,380676.0
2022-11-22 09:30:00,36.99,37.12,36.81,36.93,258144.0,35.6979,35.8234,35.5242,35.64,258144.0
2022-11-22 09:35:00,36.92,37.22,36.88,37.21,347896.0,35.6304,35.9199,35.5918,35.9102,347896.0
2022-11-22 09:40:00,37.23,37.24,36.93,37.16,258129.0,35.9295,35.9392,35.64,35.862,258129.0
2022-11-22 09:45:00,37.16,37.39,37.08,37.22,285425.0,35.862,36.084,35.7848,35.9199,285425.0
2022-11-22 09:50:00,37.2,37.21,36.94,36.95,107184.0,35.9006,35.9102,35.6497,35.6593,107184.0
2022-11-22 09:55:00,36.97,37.06,36.93,37.02,93639.0,35.6786,35.7655,35.64,35.7269,93639.0
2022-11-22 10:00:00,37.02,37.26,36.96,37.26,156839.0,35.7269,35.9585,35.669,35.9585,156839.0
2022-11-22 10:05:00,37.25,37.36,37.22,37.31,167542.0,35.9488,36.055,35.9199,36.0067,167542.0
2022-11-22 10:10:00,37.31,37.5,37.28,37.47,263745.0,36.0067,36.1901,35.9778,36.1612,263745.0
2022-11-22 10:15:00,37.48,37.49,37.37,37.42,181800.0,36.1708,36.1805,36.0646,36.1129,181800.0
2022-11-22 10:20:00,37.43,37.54,37.38,37.44,185925.0,36.1226,36.2287,36.0743,36.1322,185925.0
2022-11-22 10:25:00,37.45,37.66,37.44,37.66,231327.0,36.1419,36.3445,36.1322,36.3445,231327.0
2022-11-22 10:30:00,37.66,37.83,37.64,37.76,315950.0,36.3445,36.5086,36.3252,36.441,315950.0
2022-11-22 10:35:00,37.76,37.81,37.64,37.72,115701.0,36.441,36.4893,36.3252,36.4024,115701.0
2022-11-22 10:40:00,37.73,37.77,37.68,37.72,136258.0,36.4121,36.4507,36.3638,36.4024,136258.0
2022-11-22 10:45:00,37.73,37.75,37.65,37.7,104000.0,36.4121,36.4314,36.3349,36.3831,104000.0
2022-11-22 10:50:00,37.69,37.76,37.56,37.61,83019.0,36.3735,36.441,36.248,36.2963,83019.0
2022-11-22 10:55:00,37.61,37.69,37.61,37.64,73833.0,36.2963,36.3735,36.2963,36.3252,73833.0
2022-11-22 11:00:00,37.64,37.67,37.54,37.65,179053.0,36.3252,36.3542,36.2287,36.3349,179053.0
2022-11-22 11:05:00,37.64,37.69,37.56,37.68,75967.0,36.3252,36.3735,36.248,36.3638,75967.0
2022-11-22 11:10:00,37.68,37.7,37.57,37.57,80943.0,36.3638,36.3831,36.2577,36.2577,80943.0
2022-11-22 11:15:00,37.57,37.59,37.46,37.57,163475.0,36.2577,36.277,36.1515,36.2577,163475.0
2022-11-22 11:20:00,37.57,37.57,37.48,37.55,58697.0,36.2577,36.2577,36.1708,36.2384,58697.0
2022-11-22 11:25:00,37.55,37.64,37.52,37.62,146092.0,36.2384,36.3252,36.2094,36.3059,146092.0
2022-11-22 11:30:00,37.62,37.7,37.45,37.53,131638.0,36.3059,36.3831,36.1419,36.2191,131638.0
2022-11-22 11:35:00,37.52,37.61,37.49,37.61,91935.0,36.2094,36.2963,36.1805,36.2963,91935.0
2022-11-22 11:40:00,37.61,37.69,37.57,37.67,54365.0,36.2963,36.3735,36.2577,36.3542,54365.0
2022-11-22 11:45:00,37.67,37.78,37.67,37.73,171658.0,36.3542,36.4603,36.3542,36.4121,171658.0
2022-11-22 11:50:00,37.73,37.75,37.68,37.73,67440.0,36.4121,36.4314,36.3638,36.4121,67440.0
2022-11-22 11:55:00,37.73,37.75,37.69,37.74,93367.0,36.4121,36.4314,36.3735,36.4217,93367.0
2022-11-22 12:00:00,37.73,37.85,37.72,37.79,139378.0,36.4121,36.5279,36.4024,36.47,139378.0
2022-11-22 12:05:00,37.78,37.8,37.74,37.75,69487.0,36.4603,36.4796,36.4217,36.4314,69487.0
2022-11-22 12:10:00,37.76,37.81,37.71,37.72,56699.0,36.441,36.4893,36.3928,36.4024,56699.0
2022-11-22 12:15:00,37.72,37.83,37.72,37.83,170355.0,36.4024,36.5086,36.4024,36.5086,170355.0
2022-11-22 12:20:00,37.83,37.83,37.68,37.72,188238.0,36.5086,36.5086,36.3638,36.4024,188238.0
2022-11-22 12:25:00,37.72,37.73,37.62,37.69,74313.0,36.4024,36.4121,36.3059,36.3735,74313.0
2022-11-22 12:30:00,37.69,37.72,37.64,37.67,52069.0,36.3735,36.4024,36.3252,36.3542,52069.0
2022-11-22 12:35:00,37.67,37.71,37.64,37.71,79125.0,36.3542,36.3928,36.3252,36.3928,79125.0
2022-11-22 12:40:00,37.71,37.73,37.62,37.67,91424.0,36.3928,36.4121,36.3059,36.3542,91424.0
2022-11-22 12:45:00,37.67,37.67,37.61,37.63,82911.0,36.3542,36.3542,36.2963,36.3156,82911.0
2022-11-22 12:50:00,37.63,37.69,37.62,37.68,80681.0,36.3156,36.3735,36.3059,36.3638,80681.0
2022-11-22 12:55:00,37.68,37.74,37.66,37.72,86363.0,36.3638,36.4217,36.3445,36.4024,86363.0
2022-11-22 13:00:00,37.72,37.73,37.65,37.65,60713.0,36.4024,36.4121,36.3349,36.3349,60713.0
2022-11-22 13:05:00,37.65,37.7,37.63,37.69,44768.0,36.3349,36.3831,36.3156,36.3735,44768.0
2022-11-22 13:10:00,37.69,37.72,37.67,37.69,30130.0,36.3735,36.4024,36.3542,36.3735,30130.0
2022-11-22 13:15:00,37.69,37.69,37.61,37.66,77948.0,36.3735,36.3735,36.2963,36.3445,77948.0
2022-11-22 13:20:00,37.66,37.68,37.63,37.68,28519.0,36.3445,36.3638,36.3156,36.3638,28519.0
2022-11-22 13:25:00,37.67,37.68,37.65,37.66,31872.0,36.3542,36.3638,36.3349,36.3445,31872.0
2022-11-22 13:30:00,37.66,37.66,37.6,37.63,51034.0,36.3445,36.3445,36.2866,36.3156,51034.0
2022-11-22 13:35:00,37.63,37.63,37.55,37.58,63727.0,36.3156,36.3156,36.2384,36.2673,63727.0
2022-11-22 13:40:00,37.58,37.63,37.57,37.62,51928.0,36.2673,36.3156,36.2577,36.3059,51928.0
2022-11-22 13:45:00,37.62,37.63,37.58,37.6,41287.0,36.3059,36.3156,36.2673,36.2866,41287.0
2022-11-22 13:50:00,37.59,37.64,37.59,37.64,28982.0,36.277,36.3252,36.277,36.3252,28982.0
2022-11-22 13:55:00,37.64,37.64,37.59,37.61,59682.0,36.3252,36.3252,36.277,36.2963,59682.0
2022-11-22 14:00:00,37.6,37.61,37.53,37.57,72567.0,36.2866,36.2963,36.2191,36.2577,72567.0
2022-11-22 14:05:00,37.56,37.58,37.54,37.58,40935.0,36.248,36.2673,36.2287,36.2673,40935.0
2022-11-22 14:10:00,37.58,37.62,37.55,37.62,85472.0,36.2673,36.3059,36.2384,36.3059,85472.0
2022-11-22 14:15:00,37.62,37.71,37.61,37.66,62804.0,36.3059,36.3928,36.2963,36.3445,62804.0
2022-11-22 14:20:00,37.66,37.67,37.59,37.61,36297.0,36.3445,36.3542,36.277,36.2963,36297.0
2022-11-22 14:25:00,37.61,37.63,37.59,37.61,43756.0,36.2963,36.3156,36.277,36.2963,43756.0
2022-11-22 14:30:00,37.61,37.64,37.58,37.58,73667.0,36.2963,36.3252,36.2673,36.2673,73667.0
2022-11-22 14:35:00,37.59,37.64,37.57,37.63,57533.0,36.277,36.3252,36.2577,36.3156,57533.0
2022-11-22 14:40:00,37.62,37.65,37.6,37.6,41577.0,36.3059,36.3349,36.2866,36.2866,41577.0
2022-11-22 14:45:00,37.61,37.64,37.6,37.62,37801.0,36.2963,36.3252,36.2866,36.3059,37801.0
2022-11-22 14:50:00,37.62,37.67,37.62,37.66,26025.0,36.3059,36.3542,36.3059,36.3445,26025.0
2022-11-22 14:55:00,37.66,37.69,37.66,37.67,42279.0,36.3445,36.3735,36.3445,36.3542,42279.0
2022-11-22 15:00:00,37.67,37.74,37.66,37.73,54510.0,36.3542,36.4217,36.3445,36.4121,54510.0
2022-11-22 15:05:00,37.73,37.76,37.71,37.75,30848.0,36.4121,36.441,36.3928,36.4314,30848.0
2022-11-22 15:10:00,37.75,37.76,37.69,37.73,58029.0,36.4314,36.441,36.3735,36.4121,58029.0
2022-11-22 15:15:00,37.73,37.76,37.7,37.7,35742.0,36.4121,36.441,36.3831,36.3831,35742.0
2022-11-22 15:20:00,37.71,37.74,37.7,37.73,45720.0,36.3928,36.4217,36.3831,36.4121,45720.0
2022-11-22 15:25:00,37.73,37.81,37.71,37.8,151803.0,36.4121,36.4893,36.3928,36.4796,151803.0
2022-11-22 15:30:00,37.8,37.84,37.79,37.84,67194.0,36.4796,36.5182,36.47,36.5182,67194.0
2022-11-22 15:35:00,37.84,37.85,37.81,37.83,105010.0,36.5182,36.5279,36.4893,36.5086,105010.0
2022-11-22 15:40:00,37.83,37.84,37.8,37.83,98814.0,36.5086,36.5182,36.4796,36.5086,98814.0
2022-11-22 15:45:00,37.83,37.86,37.8,37.86,226336.0,36.5086,36.5375,36.4796,36.5375,226336.0
2022-11-22 15:50:00,37.86,37.89,37.81,37.82,425120.0,36.5375,36.5665,36.4893,36.4989,425120.0
2022-11-22 15:55:00,37.82,37.87,37.81,37.86,550968.0,36.4989,36.5472,36.4893,36.5375,550968.0
2022-11-23 09:30:00,37.15,37.58,37.1,37.52,501026.0,35.8523,36.2673,35.8041,36.2094,501026.0
2022-11-23 09:35:00,37.51,37.57,37.34,37.44,256092.0,36.1998,36.2577,36.0357,36.1322,256092.0
2022-11-23 09:40:00,37.43,37.49,37.3,37.45,179368.0,36.1226,36.1805,35.9971,36.1419,179368.0
2022-11-23 09:45:00,37.47,37.78,37.44,37.77,131939.0,36.1612,36.4603,36.1322,36.4507,131939.0
2022-11-23 09:50:00,37.75,37.92,37.71,37.91,149618.0,36.4314,36.5954,36.3928,36.5858,149618.0
2022-11-23 09:55:00,37.92,37.97,37.81,37.91,151129.0,36.5954,36.6437,36.4893,36.5858,151129.0
2022-11-23 10:00:00,37.92,37.96,37.76,37.91,142368.0,36.5954,36.634,36.441,36.5858,142368.0
2022-11-23 10:05:00,37.89,37.98,37.81,37.83,70796.0,36.5665,36.6533,36.4893,36.5086,70796.0
2022-11-23 10:10:00,37.83,37.87,37.72,37.73,109741.0,36.5086,36.5472,36.4024,36.4121,109741.0
2022-11-23 10:15:00,37.74,37.78,37.63,37.76,90677.0,36.4217,36.4603,36.3156,36.441,90677.0
2022-11-23 10:20:00,37.75,37.85,37.73,37.82,44911.0,36.4314,36.5279,36.4121,36.4989,44911.0
2022-11-23 10:25:00,37.85,37.88,37.8,37.84,30628.0,36.5279,36.5568,36.4796,36.5182,30628.0
2022-11-23 10:30:00,37.84,37.88,37.79,37.8,61112.0,36.5182,36.5568,36.47,36.4796,61112.0
2022-11-23 10:35:00,37.81,37.94,37.77,37.94,77923.0,36.4893,36.6147,36.4507,36.6147,77923.0
2022-11-23 10:40:00,37.93,38.06,37.91,38.01,212036.0,36.6051,36.7305,36.5858,36.6823,212036.0
2022-11-23 10:45:00,38.01,38.05,37.98,38.01,56378.0,36.6823,36.7209,36.6533,36.6823,56378.0
2022-11-23 10:50:00,38.0,38.06,37.93,38.01,104289.0,36.6726,36.7305,36.6051,36.6823,104289.0
2022-11-23 10:55:00,38.01,38.07,38.0,38.06,56909.0,36.6823,36.7402,36.6726,36.7305,56909.0
2022-11-23 11:00:00,38.06,38.07,37.94,37.96,55532.0,36.7305,36.7402,36.6147,36.634,55532.0
2022-11-23 11:05:00,37.96,38.07,37.96,38.07,88785.0,36.634,36.7402,36.634,36.7402,88785.0
2022-11-23 11:10:00,38.07,38.1,38.04,38.08,98606.0,36.7402,36.7691,36.7112,36.7498,98606.0
2022-11-23 11:15:00,38.08,38.11,38.01,38.02,124566.0,36.7498,36.7788,36.6823,36.6919,124566.0
2022-11-23 11:20:00,38.02,38.13,38.01,38.07,49220.0,36.6919,36.7981,36.6823,36.7402,49220.0
2022-11-23 11:25:00,38.08,38.11,38.03,38.07,51484.0,36.7498,36.7788,36.7016,36.7402,51484.0
2022-11-23 11:30:00,38.07,38.08,37.99,38.07,85343.0,36.7402,36.7498,36.663,36.7402,85343.0
2022-11-23 11:35:00,38.07,38.1,38.04,38.09,46739.0,36.7402,36.7691,36.7112,36.7595,46739.0
2022-11-23 11:40:00,38.08,38.1,38.02,38.05,127702.0,36.7498,36.7691,36.6919,36.7209,127702.0
2022-11-23 11:45:00,38.06,38.06,37.85,37.86,85710.0,36.7305,36.7305,36.5279,36.5375,85710.0
2022-11-23 11:50:00,37.86,37.97,37.77,37.77,204692.0,36.5375,36.6437,36.4507,36.4507,204692.0
2022-11-23 11:55:00,37.77,37.93,37.76,37.93,50290.0,36.4507,36.6051,36.441,36.6051,50290.0
2022-11-23 12:00:00,37.92,37.92,37.86,37.9,43429.0,36.5954,36.5954,36.5375,36.5761,43429.0
2022-11-23 12:05:00,37.9,37.92,37.86,37.9,32006.0,36.5761,36.5954,36.5375,36.5761,32006.0
2022-11-23 12:10:00,37.91,37.92,37.86,37.87,35455.0,36.5858,36.5954,36.5375,36.5472,35455.0
2022-11-23 12:15:00,37.87,37.91,37.85,37.89,59467.0,36.5472,36.5858,36.5279,36.5665,59467.0
2022-11-23 12:20:00,37.89,37.94,37.87,37.9,20967.0,36.5665,36.6147,36.5472,36.5761,20967.0
2022-11-23 12:25:00,37.91,37.94,37.88,37.89,16962.0,36.5858,36.6147,36.5568,36.5665,16962.0
2022-11-23 12:30:00,37.9,37.92,37.85,37.9,43438.0,36.5761,36.5954,36.5279,36.5761,43438.0
2022-11-23 12:35:00,37.9,37.91,37.87,37.88,67999.0,36.5761,36.5858,36.5472,36.5568,67999.0
2022-11-23 12:40:00,37.88,37.88,37.79,37.84,51583.0,36.5568,36.5568,36.47,36.5182,51583.0
2022-11-23 12:45:00,37.84,37.9,37.84,37.9,19600.0,36.5182,36.5761,36.5182,36.5761,19600.0
2022-11-23 12:50:00,37.89,37.9,37.82,37.88,46528.0,36.5665,36.5761,36.4989,36.5568,46528.0
2022-11-23 12:55:00,37.88,37.88,37.75,37.82,49497.0,36.5568,36.5568,36.4314,36.4989,49497.0
2022-11-23 13:00:00,37.82,37.88,37.79,37.86,32491.0,36.4989,36.5568,36.47,36.5375,32491.0
2022-11-23 13:05:00,37.87,37.88,37.85,37.87,24881.0,36.5472,36.5568,36.5279,36.5472,24881.0
2022-11-23 13:10:00,37.87,37.87,37.82,37.82,28641.0,36.5472,36.5472,36.4989,36.4989,28641.0
2022-11-23 13:15:00,37.82,37.89,37.82,37.87,50560.0,36.4989,36.5665,36.4989,36.5472,50560.0
2022-11-23 13:20:00,37.87,37.9,37.86,37.87,41018.0,36.5472,36.5761,36.5375,36.5472,41018.0
2022-11-23 13:25:00,37.86,37.92,37.86,37.91,50333.0,36.5375,36.5954,36.5375,36.5858,50333.0
2022-11-23 13:30:00,37.91,37.96,37.91,37.94,30209.0,36.5858,36.634,36.5858,36.6147,30209.0
2022-11-23 13:35:00,37.94,37.97,37.9,37.95,41219.0,36.6147,36.6437,36.5761,36.6244,41219.0
2022-11-23 13:40:00,37.95,37.95,37.9,37.93,30698.0,36.6244,36.6244,36.5761,36.6051,30698.0
2022-11-23 13:45:00,37.93,37.96,37.91,37.94,32326.0,36.6051,36.634,36.5858,36.6147,32326.0
2022-11-23 13:50:00,37.93,37.93,37.87,37.89,34853.0,36.6051,36.6051,36.5472,36.5665,34853.0
2022-11-23 13:55:00,37.89,37.9,37.87,37.88,30392.0,36.5665,36.5761,36.5472,36.5568,30392.0
2022-11-23 14:00:00,37.89,38.19,37.79,38.17,388246.0,36.5665,36.856,36.47,36.8367,388246.0
2022-11-23 14:05:00,38.17,38.18,38.04,38.09,81191.0,36.8367,36.8464,36.7112,36.7595,81191.0
2022-11-23 14:10:00,38.09,38.1,37.95,38.03,61948.0,36.7595,36.7691,36.6244,36.7016,61948.0
2022-11-23 14:15:00,38.04,38.08,38.02,38.02,41060.0,36.7112,36.7498,36.6919,36.6919,41060.0
2022-11-23 14:20:00,38.03,38.12,38.01,38.11,65710.0,36.7016,36.7885,36.6823,36.7788,65710.0
2022-11-23 14:25:00,38.11,38.18,38.09,38.09,68528.0,36.7788,36.8464,36.7595,36.7595,68528.0
2022-11-23 14:30:00,38.11,38.12,38.04,38.05,67016.0,36.7788,36.7885,36.7112,36.7209,67016.0
2022-11-23 14:35:00,38.05,38.05,37.96,38.02,51992.0,36.7209,36.7209,36.634,36.6919,51992.0
2022-11-23 14:40:00,38.02,38.07,38.01,38.06,38812.0,36.6919,36.7402,36.6823,36.7305,38812.0
2022-11-23 14:45:00,38.07,38.12,38.04,38.11,49134.0,36.7402,36.7885,36.7112,36.7788,49134.0
2022-11-23 14:50:00,38.11,38.14,38.06,38.07,57180.0,36.7788,36.8078,36.7305,36.7402,57180.0
2022-11-23 14:55:00,38.07,38.12,38.05,38.06,60245.0,36.7402,36.7885,36.7209,36.7305,60245.0
2022-11-23 15:00:00,38.05,38.1,38.02,38.09,60651.0,36.7209,36.7691,36.6919,36.7595,60651.0
2022-11-23 15:05:00,38.09,38.12,38.07,38.08,33759.0,36.7595,36.7885,36.7402,36.7498,33759.0
2022-11-23 15:10:00,38.07,38.11,38.05,38.09,45224.0,36.7402,36.7788,36.7209,36.7595,45224.0
2022-11-23 15:15:00,38.09,38.13,38.06,38.11,81803.0,36.7595,36.7981,36.7305,36.7788,81803.0
2022-11-23 15:20:00,38.11,38.13,38.03,38.08,57958.0,36.7788,36.7981,36.7016,36.7498,57958.0
2022-11-23 15:25:00,38.08,38.11,38.07,38.11,78629.0,36.7498,36.7788,36.7402,36.7788,78629.0
2022-11-23 15:30:00,38.1,38.11,38.05,38.05,76912.0,36.7691,36.7788,36.7209,36.7209,76912.0
2022-11-23 15:35:00,38.05,38.1,38.04,38.09,43832.0,36.7209,36.7691,36.7112,36.7595,43832.0
2022-11-23 15:40:00,38.1,38.11,38.06,38.08,72457.0,36.7691,36.7788,36.7305,36.7498,72457.0
2022-11-23 15:45:00,38.08,38.08,38.02,38.04,144401.0,36.7498,36.7498,36.6919,36.7112,144401.0
2022-11-23 15:50:00,38.04,38.07,38.02,38.03,193219.0,36.7112,36.7402,36.6919,36.7016,193219.0
2022-11-23 15:55:00,38.04,38.07,38.0,38.07,475677.0,36.7112,36.7402,36.6726,36.7402,475677.0
2022-11-25 09:30:00,37.88,38.04,37.7,37.74,309868.0,36.5568,36.7112,36.3831,36.4217,309868.0
2022-11-25 09:35:00,37.76,37.95,37.76,37.78,106554.0,36.441,36.6244,36.441,36.4603,106554.0
2022-11-25 09:40:00,37.78,37.84,37.71,37.83,192048.0,36.4603,36.5182,36.3928,36.5086,192048.0
2022-11-25 09:45:00,37.83,37.85,37.6,37.69,131106.0,36.5086,36.5279,36.2866,36.3735,131106.0
2022-11-25 09:50:00,37.69,37.74,37.61,37.64,127947.0,36.3735,36.4217,36.2963,36.3252,127947.0
2022-11-25 09:55:00,37.65,37.71,37.58,37.67,92947.0,36.3349,36.3928,36.2673,36.3542,92947.0
2022-11-25 10:00:00,37.69,37.71,37.5,37.5,85354.0,36.3735,36.3928,36.1901,36.1901,85354.0
2022-11-25 10:05:00,37.51,37.52,37.42,37.48,124093.0,36.1998,36.2094,36.1129,36.1708,124093.0
2022-11-25 10:10:00,37.48,37.48,37.37,37.39,107143.0,36.1708,36.1708,36.0646,36.084,107143.0
2022-11-25 10:15:00,37.39,37.42,37.29,37.3,114274.0,36.084,36.1129,35.9874,35.9971,114274.0
2022-11-25 10:20:00,37.3,37.31,37.22,37.3,83587.0,35.9971,36.0067,35.9199,35.9971,83587.0
2022-11-25 10:25:00,37.29,37.3,37.25,37.27,94135.0,35.9874,35.9971,35.9488,35.9681,94135.0
2022-11-25 10:30:00,37.27,37.4,37.25,37.29,89593.0,35.9681,36.0936,35.9488,35.9874,89593.0
2022-11-25 10:35:00,37.3,37.3,37.14,37.2,154108.0,35.9971,35.9971,35.8427,35.9006,154108.0
2022-11-25 10:40:00,37.22,37.26,37.19,37.19,84423.0,35.9199,35.9585,35.8909,35.8909,84423.0
2022-11-25 10:45:00,37.2,37.28,37.17,37.23,70181.0,35.9006,35.9778,35.8716,35.9295,70181.0
2022-11-25 10:50:00,37.23,37.27,37.2,37.21,53196.0,35.9295,35.9681,35.9006,35.9102,53196.0
2022-11-25 10:55:00,37.2,37.27,37.18,37.24,44478.0,35.9006,35.9681,35.8813,35.9392,44478.0
2022-11-25 11:00:00,37.23,37.28,37.19,37.27,46608.0,35.9295,35.9778,35.8909,35.9681,46608.0
2022-11-25 11:05:00,37.27,37.27,37.12,37.18,208459.0,35.9681,35.9681,35.8234,35.8813,208459.0
2022-11-25 11:10:00,37.18,37.25,37.1,37.11,76059.0,35.8813,35.9488,35.8041,35.8137,76059.0
2022-11-25 11:15:00,37.12,37.22,37.08,37.16,112039.0,35.8234,35.9199,35.7848,35.862,112039.0
2022-11-25 11:20:00,37.17,37.31,37.09,37.25,128925.0,35.8716,36.0067,35.7944,35.9488,128925.0
2022-11-25 11:25:00,37.25,37.29,37.21,37.24,51979.0,35.9488,35.9874,35.9102,35.9392,51979.0
2022-11-25 11:30:00,37.25,37.33,37.2,37.3,88772.0,35.9488,36.026,35.9006,35.9971,88772.0
2022-11-25 11:35:00,37.31,37.35,37.25,37.3,40166.0,36.0067,36.0453,35.9488,35.9971,40166.0
2022-11-25 11:40:00,37.3,37.33,37.25,37.27,35653.0,35.9971,36.026,35.9488,35.9681,35653.0
2022-11-25 11:45:00,37.28,37.32,37.26,37.29,26357.0,35.9778,36.0164,35.9585,35.9874,26357.0
2022-11-25 11:50:00,37.29,37.32,37.26,37.28,44206.0,35.9874,36.0164,35.9585,35.9778,44206.0
2022-11-25 11:55:00,37.28,37.29,37.23,37.25,36508.0,35.9778,35.9874,35.9295,35.9488,36508.0
2022-11-25 12:00:00,37.25,37.25,37.13,37.16,66581.0,35.9488,35.9488,35.833,35.862,66581.0
2022-11-25 12:05:00,37.16,37.24,37.15,37.2,45168.0,35.862,35.9392,35.8523,35.9006,45168.0
2022-11-25 12:10:00,37.21,37.24,37.2,37.23,31393.0,35.9102,35.9392,35.9006,35.9295,31393.0
2022-11-25 12:15:00,37.23,37.24,37.2,37.21,35915.0,35.9295,35.9392,35.9006,35.9102,35915.0
2022-11-25 12:20:00,37.21,37.23,37.17,37.2,56953.0,35.9102,35.9295,35.8716,35.9006,56953.0
2022-11-25 12:25:00,37.2,37.28,37.19,37.25,50111.0,35.9006,35.9778,35.8909,35.9488,50111.0
2022-11-25 12:30:00,37.25,37.25,37.16,37.16,76207.0,35.9488,35.9488,35.862,35.862,76207.0
2022-11-25 12:35:00,37.16,37.19,37.15,37.18,53917.0,35.862,35.8909,35.8523,35.8813,53917.0
2022-11-25 12:40:00,37.19,37.24,37.18,37.23,63965.0,35.8909,35.9392,35.8813,35.9295,63965.0
2022-11-25 12:45:00,37.23,37.25,37.17,37.17,79004.0,35.9295,35.9488,35.8716,35.8716,79004.0
2022-11-25 12:50:00,37.18,37.22,37.14,37.15,173087.0,35.8813,35.9199,35.8427,35.8523,173087.0
2022-11-25 12:55:00,37.15,37.21,37.1,37.19,306633.0,35.8523,35.9102,35.8041,35.8909,306633.0
2022-11-28 09:30:00,36.53,36.6,36.28,36.59,281644.0,35.254,35.3215,35.0127,35.3119,281644.0
2022-11-28 09:35:00,36.6,36.7,36.47,36.62,110662.0,35.3215,35.4181,35.1961,35.3408,110662.0
2022-11-28 09:40:00,36.63,36.65,36.45,36.62,140121.0,35.3505,35.3698,35.1768,35.3408,140121.0
2022-11-28 09:45:00,36.61,36.71,36.57,36.64,85529.0,35.3312,35.4277,35.2926,35.3601,85529.0
2022-11-28 09:50:00,36.65,36.73,36.6,36.64,89980.0,35.3698,35.447,35.3215,35.3601,89980.0
2022-11-28 09:55:00,36.63,36.74,36.57,36.64,132771.0,35.3505,35.4567,35.2926,35.3601,132771.0
2022-11-28 10:00:00,36.64,36.71,36.57,36.69,91452.0,35.3601,35.4277,35.2926,35.4084,91452.0
2022-11-28 10:05:00,36.7,36.72,36.58,36.62,74759.0,35.4181,35.4374,35.3022,35.3408,74759.0
2022-11-28 10:10:00,36.62,36.87,36.56,36.87,136317.0,35.3408,35.5821,35.2829,35.5821,136317.0
2022-11-28 10:15:00,36.87,36.89,36.76,36.81,92097.0,35.5821,35.6014,35.476,35.5242,92097.0
2022-11-28 10:20:00,36.82,36.83,36.59,36.59,98742.0,35.5339,35.5435,35.3119,35.3119,98742.0
2022-11-28 10:25:00,36.6,36.64,36.56,36.62,87351.0,35.3215,35.3601,35.2829,35.3408,87351.0
2022-11-28 10:30:00,36.62,36.74,36.59,36.67,60780.0,35.3408,35.4567,35.3119,35.3891,60780.0
2022-11-28 10:35:00,36.65,36.7,36.62,36.65,37828.0,35.3698,35.4181,35.3408,35.3698,37828.0
2022-11-28 10:40:00,36.65,36.81,36.63,36.81,61224.0,35.3698,35.5242,35.3505,35.5242,61224.0
2022-11-28 10:45:00,36.8,36.84,36.75,36.79,69090.0,35.5146,35.5532,35.4663,35.5049,69090.0
2022-11-28 10:50:00,36.79,36.81,36.61,36.64,84394.0,35.5049,35.5242,35.3312,35.3601,84394.0
2022-11-28 10:55:00,36.63,36.66,36.59,36.61,53961.0,35.3505,35.3794,35.3119,35.3312,53961.0
2022-11-28 11:00:00,36.61,36.65,36.49,36.55,143096.0,35.3312,35.3698,35.2154,35.2733,143096.0
2022-11-28 11:05:00,36.54,36.57,36.44,36.52,80789.0,35.2636,35.2926,35.1671,35.2443,80789.0
2022-11-28 11:10:00,36.52,36.53,36.43,36.49,119175.0,35.2443,35.254,35.1575,35.2154,119175.0
2022-11-28 11:15:00,36.48,36.55,36.48,36.51,58757.0,35.2057,35.2733,35.2057,35.2347,58757.0
2022-11-28 11:20:00,36.51,36.51,36.44,36.48,76937.0,35.2347,35.2347,35.1671,35.2057,76937.0
2022-11-28 11:25:00,36.46,36.51,36.44,36.46,46998.0,35.1864,35.2347,35.1671,35.1864,46998.0
2022-11-28 11:30:00,36.47,36.51,36.44,36.48,42424.0,35.1961,35.2347,35.1671,35.2057,42424.0
2022-11-28 11:35:00,36.48,36.5,36.43,36.44,40532.0,35.2057,35.225,35.1575,35.1671,40532.0
2022-11-28 11:40:00,36.44,36.63,36.41,36.58,55209.0,35.1671,35.3505,35.1382,35.3022,55209.0
2022-11-28 11:45:00,36.58,36.64,36.57,36.61,123893.0,35.3022,35.3601,35.2926,35.3312,123893.0
2022-11-28 11:50:00,36.61,36.65,36.55,36.59,79235.0,35.3312,35.3698,35.2733,35.3119,79235.0
2022-11-28 11:55:00,36.59,36.63,36.57,36.63,69715.0,35.3119,35.3505,35.2926,35.3505,69715.0
2022-11-28 12:00:00,36.63,36.7,36.43,36.56,164742.0,35.3505,35.4181,35.1575,35.2829,164742.0
2022-11-28 12:05:00,36.55,36.69,36.48,36.49,49670.0,35.2733,35.4084,35.2057,35.2154,49670.0
2022-11-28 12:10:00,36.49,36.56,36.48,36.55,90196.0,35.2154,35.2829,35.2057,35.2733,90196.0
2022-11-28 12:15:00,36.56,36.7,36.56,36.7,93705.0,35.2829,35.4181,35.2829,35.4181,93705.0
2022-11-28 12:20:00,36.7,36.7,36.56,36.56,74382.0,35.4181,35.4181,35.2829,35.2829,74382.0
2022-11-28 12:25:00,36.56,36.62,36.53,36.53,42617.0,35.2829,35.3408,35.254,35.254,42617.0
2022-11-28 12:30:00,36.54,36.65,36.54,36.63,27979.0,35.2636,35.3698,35.2636,35.3505,27979.0
2022-11-28 12:35:00,36.63,36.69,36.61,36.64,32289.0,35.3505,35.4084,35.3312,35.3601,32289.0
2022-11-28 12:40:00,36.64,36.65,36.62,36.63,24982.0,35.3601,35.3698,35.3408,35.3505,24982.0
2022-11-28 12:45:00,36.64,36.66,36.62,36.63,34172.0,35.3601,35.3794,35.3408,35.3505,34172.0
2022-11-28 12:50:00,36.64,36.64,36.52,36.53,51923.0,35.3601,35.3601,35.2443,35.254,51923.0
2022-11-28 12:55:00,36.52,36.57,36.52,36.53,31849.0,35.2443,35.2926,35.2443,35.254,31849.0
2022-11-28 13:00:00,36.53,36.59,36.53,36.58,24729.0,35.254,35.3119,35.254,35.3022,24729.0
2022-11-28 13:05:00,36.59,36.6,36.53,36.54,28826.0,35.3119,35.3215,35.254,35.2636,28826.0
2022-11-28 13:10:00,36.53,36.57,36.5,36.56,46059.0,35.254,35.2926,35.225,35.2829,46059.0
2022-11-28 13:15:00,36.56,36.6,36.55,36.59,48266.0,35.2829,35.3215,35.2733,35.3119,48266.0
2022-11-28 13:20:00,36.59,36.62,36.56,36.58,79859.0,35.3119,35.3408,35.2829,35.3022,79859.0
2022-11-28 13:25:00,36.58,36.59,36.54,36.55,78993.0,35.3022,35.3119,35.2636,35.2733,78993.0
2022-11-28 13:30:00,36.55,36.57,36.52,36.53,69763.0,35.2733,35.2926,35.2443,35.254,69763.0
2022-11-28 13:35:00,36.54,36.59,36.53,36.57,32372.0,35.2636,35.3119,35.254,35.2926,32372.0
2022-11-28 13:40:00,36.57,36.57,36.5,36.51,41304.0,35.2926,35.2926,35.225,35.2347,41304.0
2022-11-28 13:45:00,36.5,36.53,36.46,36.51,53425.0,35.225,35.254,35.1864,35.2347,53425.0
2022-11-28 13:50:00,36.51,36.53,36.47,36.48,42468.0,35.2347,35.254,35.1961,35.2057,42468.0
2022-11-28 13:55:00,36.47,36.48,36.37,36.42,46759.0,35.1961,35.2057,35.0996,35.1478,46759.0
2022-11-28 14:00:00,36.41,36.45,36.38,36.4,56356.0,35.1382,35.1768,35.1092,35.1285,56356.0
2022-11-28 14:05:00,36.4,36.45,36.39,36.41,46177.0,35.1285,35.1768,35.1189,35.1382,46177.0
2022-11-28 14:10:00,36.41,36.44,36.41,36.43,35544.0,35.1382,35.1671,35.1382,35.1575,35544.0
2022-11-28 14:15:00,36.43,36.47,36.41,36.45,40739.0,35.1575,35.1961,35.1382,35.1768,40739.0
2022-11-28 14:20:00,36.45,36.49,36.43,36.45,64327.0,35.1768,35.2154,35.1575,35.1768,64327.0
2022-11-28 14:25:00,36.45,36.45,36.39,36.39,39755.0,35.1768,35.1768,35.1189,35.1189,39755.0
2022-11-28 14:30:00,36.4,36.47,36.39,36.45,60380.0,35.1285,35.1961,35.1189,35.1768,60380.0
2022-11-28 14:35:00,36.45,36.48,36.44,36.47,47905.0,35.1768,35.2057,35.1671,35.1961,47905.0
2022-11-28 14:40:00,36.46,36.47,36.4,36.41,37110.0,35.1864,35.1961,35.1285,35.1382,37110.0
2022-11-28 14:45:00,36.41,36.41,36.37,36.38,46564.0,35.1382,35.1382,35.0996,35.1092,46564.0
2022-11-28 14:50:00,36.39,36.39,36.36,36.38,36475.0,35.1189,35.1189,35.0899,35.1092,36475.0
2022-11-28 14:55:00,36.38,36.4,36.35,36.36,37276.0,35.1092,35.1285,35.0803,35.0899,37276.0
2022-11-28 15:00:00,36.36,36.37,36.32,36.34,62835.0,35.0899,35.0996,35.0513,35.0706,62835.0
2022-11-28 15:05:00,36.33,36.33,36.27,36.29,63452.0,35.061,35.061,35.0031,35.0224,63452.0
2022-11-28 15:10:00,36.29,36.3,36.23,36.23,65831.0,35.0224,35.032,34.9645,34.9645,65831.0
2022-11-28 15:15:00,36.23,36.27,36.21,36.27,58436.0,34.9645,35.0031,34.9452,35.0031,58436.0
2022-11-28 15:20:00,36.27,36.28,36.24,36.25,63618.0,35.0031,35.0127,34.9741,34.9838,63618.0
2022-11-28 15:25:00,36.25,36.27,36.22,36.27,100620.0,34.9838,35.0031,34.9548,35.0031,100620.0
2022-11-28 15:30:00,36.27,36.27,36.23,36.25,81269.0,35.0031,35.0031,34.9645,34.9838,81269.0
2022-11-28 15:35:00,36.24,36.33,36.23,36.3,114677.0,34.9741,35.061,34.9645,35.032,114677.0
2022-11-28 15:40:00,36.29,36.38,36.28,36.37,129661.0,35.0224,35.1092,35.0127,35.0996,129661.0
2022-11-28 15:45:00,36.37,36.38,36.19,36.19,268109.0,35.0996,35.1092,34.9259,34.9259,268109.0
2022-11-28 15:50:00,36.2,36.21,36.12,36.14,794271.0,34.9355,34.9452,34.8583,34.8776,794271.0
2022-11-28 15:55:00,36.14,36.25,36.12,36.21,734619.0,34.8776,34.9838,34.8583,34.9452,734619.0
2022-11-29 09:30:00,37.07,37.66,36.91,37.65,565856.0,35.7751,36.3445,35.6207,36.3349,565856.0
2022-11-29 09:35:00,37.64,37.67,37.29,37.38,139274.0,36.3252,36.3542,35.9874,36.0743,139274.0
2022-11-29 09:40:00,37.38,37.52,37.26,37.35,214742.0,36.0743,36.2094,35.9585,36.0453,214742.0
2022-11-29 09:45:00,37.35,37.44,37.23,37.34,115080.0,36.0453,36.1322,35.9295,36.0357,115080.0
2022-11-29 09:50:00,37.32,37.46,37.26,37.37,108943.0,36.0164,36.1515,35.9585,36.0646,108943.0
2022-11-29 09:55:00,37.37,37.43,37.29,37.31,78047.0,36.0646,36.1226,35.9874,36.0067,78047.0
2022-11-29 10:00:00,37.32,37.45,37.29,37.35,146871.0,36.0164,36.1419,35.9874,36.0453,146871.0
2022-11-29 10:05:00,37.34,37.49,37.31,37.42,90220.0,36.0357,36.1805,36.0067,36.1129,90220.0
2022-11-29 10:10:00,37.42,37.47,37.23,37.28,106783.0,36.1129,36.1612,35.9295,35.9778,106783.0
2022-11-29 10:15:00,37.29,37.4,37.25,37.3,113738.0,35.9874,36.0936,35.9488,35.9971,113738.0
2022-11-29 10:20:00,37.3,37.32,37.24,37.3,80100.0,35.9971,36.0164,35.9392,35.9971,80100.0
2022-11-29 10:25:00,37.31,37.45,37.26,37.41,88640.0,36.0067,36.1419,35.9585,36.1033,88640.0
2022-11-29 10:30:00,37.41,37.47,37.38,37.42,78328.0,36.1033,36.1612,36.0743,36.1129,78328.0
2022-11-29 10:35:00,37.41,37.45,37.35,37.41,41514.0,36.1033,36.1419,36.0453,36.1033,41514.0
2022-11-29 10:40:00,37.41,37.42,37.31,37.32,31187.0,36.1033,36.1129,36.0067,36.0164,31187.0
2022-11-29 10:45:00,37.32,37.37,37.31,37.34,52305.0,36.0164,36.0646,36.0067,36.0357,52305.0
2022-11-29 10:50:00,37.33,37.39,37.23,37.27,57998.0,36.026,36.084,35.9295,35.9681,57998.0
2022-11-29 10:55:00,37.26,37.31,37.22,37.22,52870.0,35.9585,36.0067,35.9199,35.9199,52870.0
2022-11-29 11:00:00,37.23,37.26,37.08,37.11,46885.0,35.9295,35.9585,35.7848,35.8137,46885.0
2022-11-29 11:05:00,37.11,37.17,36.97,36.98,55928.0,35.8137,35.8716,35.6786,35.6883,55928.0
2022-11-29 11:10:00,36.98,37.05,36.92,37.0,89001.0,35.6883,35.7558,35.6304,35.7076,89001.0
2022-11-29 11:15:00,37.0,37.01,36.94,36.97,80027.0,35.7076,35.7172,35.6497,35.6786,80027.0
2022-11-29 11:20:00,36.97,37.04,36.94,37.01,122708.0,35.6786,35.7462,35.6497,35.7172,122708.0
2022-11-29 11:25:00,37.01,37.04,36.94,36.98,43762.0,35.7172,35.7462,35.6497,35.6883,43762.0
2022-11-29 11:30:00,36.98,37.1,36.94,37.07,64387.0,35.6883,35.8041,35.6497,35.7751,64387.0
2022-11-29 11:35:00,37.06,37.17,37.04,37.16,78891.0,35.7655,35.8716,35.7462,35.862,78891.0
2022-11-29 11:40:00,37.16,37.19,37.13,37.14,57713.0,35.862,35.8909,35.833,35.8427,57713.0
2022-11-29 11:45:00,37.14,37.23,37.14,37.22,53392.0,35.8427,35.9295,35.8427,35.9199,53392.0
2022-11-29 11:50:00,37.22,37.23,37.05,37.08,80055.0,35.9199,35.9295,35.7558,35.7848,80055.0
2022-11-29 11:55:00,37.08,37.2,37.07,37.19,71517.0,35.7848,35.9006,35.7751,35.8909,71517.0
2022-11-29 12:00:00,37.19,37.19,37.09,37.13,65990.0,35.8909,35.8909,35.7944,35.833,65990.0
2022-11-29 12:05:00,37.14,37.2,37.13,37.17,63292.0,35.8427,35.9006,35.833,35.8716,63292.0
2022-11-29 12:10:00,37.16,37.17,37.1,37.16,51407.0,35.862,35.8716,35.8041,35.862,51407.0
2022-11-29 12:15:00,37.16,37.18,37.12,37.16,39777.0,35.862,35.8813,35.8234,35.862,39777.0
2022-11-29 12:20:00,37.16,37.16,37.06,37.06,46857.0,35.862,35.862,35.7655,35.7655,46857.0
2022-11-29 12:25:00,37.05,37.15,37.05,37.12,80050.0,35.7558,35.8523,35.7558,35.8234,80050.0
2022-11-29 12:30:00,37.13,37.21,37.11,37.19,55400.0,35.833,35.9102,35.8137,35.8909,55400.0
2022-11-29 12:35:00,37.2,37.33,37.17,37.3,351284.0,35.9006,36.026,35.8716,35.9971,351284.0
2022-11-29 12:40:00,37.3,37.35,37.28,37.33,66611.0,35.9971,36.0453,35.9778,36.026,66611.0
2022-11-29 12:45:00,37.33,37.33,37.28,37.33,51994.0,36.026,36.026,35.9778,36.026,51994.0
2022-11-29 12:50:00,37.33,37.34,37.3,37.34,34790.0,36.026,36.0357,35.9971,36.0357,34790.0
2022-11-29 12:55:00,37.33,37.4,37.32,37.38,46426.0,36.026,36.0936,36.0164,36.0743,46426.0
2022-11-29 13:00:00,37.38,37.38,37.33,37.34,36643.0,36.0743,36.0743,36.026,36.0357,36643.0
2022-11-29 13:05:00,37.34,37.45,37.33,37.43,89159.0,36.0357,36.1419,36.026,36.1226,89159.0
2022-11-29 13:10:00,37.43,37.47,37.37,37.47,39646.0,36.1226,36.1612,36.0646,36.1612,39646.0
2022-11-29 13:15:00,37.47,37.47,37.38,37.4,53051.0,36.1612,36.1612,36.0743,36.0936,53051.0
2022-11-29 13:20:00,37.4,37.47,37.38,37.45,48530.0,36.0936,36.1612,36.0743,36.1419,48530.0
2022-11-29 13:25:00,37.44,37.45,37.37,37.4,61920.0,36.1322,36.1419,36.0646,36.0936,61920.0
2022-11-29 13:30:00,37.4,37.44,37.38,37.41,38072.0,36.0936,36.1322,36.0743,36.1033,38072.0
2022-11-29 13:35:00,37.41,37.43,37.38,37.41,32183.0,36.1033,36.1226,36.0743,36.1033,32183.0
2022-11-29 13:40:00,37.4,37.4,37.35,37.36,24434.0,36.0936,36.0936,36.0453,36.055,24434.0
2022-11-29 13:45:00,37.35,37.39,37.34,37.37,85204.0,36.0453,36.084,36.0357,36.0646,85204.0
2022-11-29 13:50:00,37.37,37.4,37.34,37.4,34932.0,36.0646,36.0936,36.0357,36.0936,34932.0
2022-11-29 13:55:00,37.4,37.43,37.38,37.43,36461.0,36.0936,36.1226,36.0743,36.1226,36461.0
2022-11-29 14:00:00,37.43,37.49,37.4,37.48,89402.0,36.1226,36.1805,36.0936,36.1708,89402.0
2022-11-29 14:05:00,37.48,37.54,37.46,37.54,70012.0,36.1708,36.2287,36.1515,36.2287,70012.0
2022-11-29 14:10:00,37.53,37.57,37.5,37.54,44426.0,36.2191,36.2577,36.1901,36.2287,44426.0
2022-11-29 14:15:00,37.55,37.57,37.52,37.55,61986.0,36.2384,36.2577,36.2094,36.2384,61986.0
2022-11-29 14:20:00,37.55,37.56,37.47,37.48,43887.0,36.2384,36.248,36.1612,36.1708,43887.0
2022-11-29 14:25:00,37.48,37.5,37.42,37.43,61940.0,36.1708,36.1901,36.1129,36.1226,61940.0
2022-11-29 14:30:00,37.43,37.45,37.38,37.44,68434.0,36.1226,36.1419,36.0743,36.1322,68434.0
2022-11-29 14:35:00,37.43,37.46,37.38,37.43,66534.0,36.1226,36.1515,36.0743,36.1226,66534.0
2022-11-29 14:40:00,37.44,37.45,37.4,37.41,67122.0,36.1322,36.1419,36.0936,36.1033,67122.0
2022-11-29 14:45:00,37.41,37.42,37.38,37.41,46586.0,36.1033,36.1129,36.0743,36.1033,46586.0
2022-11-29 14:50:00,37.41,37.47,37.4,37.46,90551.0,36.1033,36.1612,36.0936,36.1515,90551.0
2022-11-29 14:55:00,37.47,37.52,37.46,37.51,55443.0,36.1612,36.2094,36.1515,36.1998,55443.0
2022-11-29 15:00:00,37.51,37.52,37.41,37.41,106009.0,36.1998,36.2094,36.1033,36.1033,106009.0
2022-11-29 15:05:00,37.42,37.48,37.42,37.47,49298.0,36.1129,36.1708,36.1129,36.1612,49298.0
2022-11-29 15:10:00,37.47,37.48,37.41,37.41,57150.0,36.1612,36.1708,36.1033,36.1033,57150.0
2022-11-29 15:15:00,37.42,37.45,37.4,37.45,75110.0,36.1129,36.1419,36.0936,36.1419,75110.0
2022-11-29 15:20:00,37.44,37.48,37.38,37.39,90398.0,36.1322,36.1708,36.0743,36.084,90398.0
2022-11-29 15:25:00,37.39,37.42,37.37,37.41,140698.0,36.084,36.1129,36.0646,36.1033,140698.0
2022-11-29 15:30:00,37.41,37.5,37.39,37.5,106269.0,36.1033,36.1901,36.084,36.1901,106269.0
2022-11-29 15:35:00,37.5,37.52,37.47,37.52,108493.0,36.1901,36.2094,36.1612,36.2094,108493.0
2022-11-29 15:40:00,37.51,37.56,37.49,37.5,119621.0,36.1998,36.248,36.1805,36.1901,119621.0
2022-11-29 15:45:00,37.5,37.52,37.46,37.51,169902.0,36.1901,36.2094,36.1515,36.1998,169902.0
2022-11-29 15:50:00,37.5,37.51,37.44,37.46,252835.0,36.1901,36.1998,36.1322,36.1515,252835.0
2022-11-29 15:55:00,37.45,37.54,37.45,37.51,444682.0,36.1419,36.2287,36.1419,36.1998,444682.0
2022-11-30 09:30:00,38.33,38.74,38.3,38.37,573634.0,36.9911,37.3868,36.9622,37.0297,573634.0
2022-11-30 09:35:00,38.37,38.48,38.24,38.39,451905.0,37.0297,37.1359,36.9043,37.049,451905.0
2022-11-30 09:40:00,38.4,38.65,38.33,38.65,216984.0,37.0587,37.2999,36.9911,37.2999,216984.0
2022-11-30 09:45:00,38.65,38.7,38.26,38.27,169528.0,37.2999,37.3482,36.9236,36.9332,169528.0
2022-11-30 09:50:00,38.27,38.27,38.03,38.09,214767.0,36.9332,36.9332,36.7016,36.7595,214767.0
2022-11-30 09:55:00,38.1,38.46,38.09,38.34,220949.0,36.7691,37.1166,36.7595,37.0008,220949.0
2022-11-30 10:00:00,38.34,38.42,38.19,38.33,112782.0,37.0008,37.078,36.856,36.9911,112782.0
2022-11-30 10:05:00,38.34,38.4,38.23,38.34,148403.0,37.0008,37.0587,36.8946,37.0008,148403.0
2022-11-30 10:10:00,38.33,38.38,38.18,38.21,95539.0,36.9911,37.0394,36.8464,36.8753,95539.0
2022-11-30 10:15:00,38.2,38.24,38.04,38.11,99252.0,36.8657,36.9043,36.7112,36.7788,99252.0
2022-11-30 10:20:00,38.12,38.26,38.06,38.25,119844.0,36.7885,36.9236,36.7305,36.9139,119844.0
2022-11-30 10:25:00,38.24,38.25,38.06,38.16,151331.0,36.9043,36.9139,36.7305,36.8271,151331.0
2022-11-30 10:30:00,38.16,38.24,38.03,38.12,121640.0,36.8271,36.9043,36.7016,36.7885,121640.0
2022-11-30 10:35:00,38.11,38.12,37.89,37.94,142868.0,36.7788,36.7885,36.5665,36.6147,142868.0
2022-11-30 10:40:00,37.94,38.04,37.9,38.01,104106.0,36.6147,36.7112,36.5761,36.6823,104106.0
2022-11-30 10:45:00,38.0,38.05,37.95,38.0,60218.0,36.6726,36.7209,36.6244,36.6726,60218.0
2022-11-30 10:50:00,37.99,38.05,37.93,37.96,63209.0,36.663,36.7209,36.6051,36.634,63209.0
2022-11-30 10:55:00,37.95,38.06,37.95,38.04,94163.0,36.6244,36.7305,36.6244,36.7112,94163.0
2022-11-30 11:00:00,38.04,38.04,37.88,37.89,46890.0,36.7112,36.7112,36.5568,36.5665,46890.0
2022-11-30 11:05:00,37.89,38.03,37.88,38.02,56304.0,36.5665,36.7016,36.5568,36.6919,56304.0
2022-11-30 11:10:00,38.02,38.14,38.0,38.13,110504.0,36.6919,36.8078,36.6726,36.7981,110504.0
2022-11-30 11:15:00,38.13,38.22,38.12,38.2,88438.0,36.7981,36.885,36.7885,36.8657,88438.0
2022-11-30 11:20:00,38.21,38.44,38.21,38.4,339420.0,36.8753,37.0973,36.8753,37.0587,339420.0
2022-11-30 11:25:00,38.41,38.47,38.33,38.39,166751.0,37.0683,37.1262,36.9911,37.049,166751.0
2022-11-30 11:30:00,38.38,38.43,38.33,38.34,127467.0,37.0394,37.0876,36.9911,37.0008,127467.0
2022-11-30 11:35:00,38.34,38.41,38.32,38.4,90948.0,37.0008,37.0683,36.9815,37.0587,90948.0
2022-11-30 11:40:00,38.41,38.44,38.25,38.27,136204.0,37.0683,37.0973,36.9139,36.9332,136204.0
2022-11-30 11:45:00,38.27,38.33,38.26,38.32,63868.0,36.9332,36.9911,36.9236,36.9815,63868.0
2022-11-30 11:50:00,38.32,38.34,38.27,38.29,65050.0,36.9815,37.0008,36.9332,36.9525,65050.0
2022-11-30 11:55:00,38.29,38.31,38.26,38.27,34420.0,36.9525,36.9718,36.9236,36.9332,34420.0
2022-11-30 12:00:00,38.27,38.3,38.07,38.08,140253.0,36.9332,36.9622,36.7402,36.7498,140253.0
2022-11-30 12:05:00,38.08,38.08,37.95,38.0,94006.0,36.7498,36.7498,36.6244,36.6726,94006.0
2022-11-30 12:10:00,38.0,38.01,37.92,37.96,69069.0,36.6726,36.6823,36.5954,36.634,69069.0
2022-11-30 12:15:00,37.95,37.97,37.81,37.82,120696.0,36.6244,36.6437,36.4893,36.4989,120696.0
2022-11-30 12:20:00,37.81,37.91,37.78,37.91,154516.0,36.4893,36.5858,36.4603,36.5858,154516.0
2022-11-30 12:25:00,37.91,38.0,37.9,37.96,168805.0,36.5858,36.6726,36.5761,36.634,168805.0
2022-11-30 12:30:00,37.97,37.97,37.9,37.94,47750.0,36.6437,36.6437,36.5761,36.6147,47750.0
2022-11-30 12:35:00,37.95,37.96,37.81,37.85,77662.0,36.6244,36.634,36.4893,36.5279,77662.0
2022-11-30 12:40:00,37.85,37.96,37.81,37.93,96950.0,36.5279,36.634,36.4893,36.6051,96950.0
2022-11-30 12:45:00,37.93,38.0,37.92,38.0,130062.0,36.6051,36.6726,36.5954,36.6726,130062.0
2022-11-30 12:50:00,38.0,38.01,37.96,37.97,109107.0,36.6726,36.6823,36.634,36.6437,109107.0
2022-11-30 12:55:00,37.97,38.0,37.94,37.98,143289.0,36.6437,36.6726,36.6147,36.6533,143289.0
2022-11-30 13:00:00,37.98,38.0,37.91,38.0,72663.0,36.6533,36.6726,36.5858,36.6726,72663.0
2022-11-30 13:05:00,37.99,38.0,37.95,37.98,91312.0,36.663,36.6726,36.6244,36.6533,91312.0
2022-11-30 13:10:00,37.98,37.98,37.92,37.97,56151.0,36.6533,36.6533,36.5954,36.6437,56151.0
2022-11-30 13:15:00,37.97,37.98,37.95,37.97,40343.0,36.6437,36.6533,36.6244,36.6437,40343.0
2022-11-30 13:20:00,37.97,37.97,37.92,37.95,42036.0,36.6437,36.6437,36.5954,36.6244,42036.0
2022-11-30 13:25:00,37.95,37.96,37.88,37.88,46867.0,36.6244,36.634,36.5568,36.5568,46867.0
2022-11-30 13:30:00,37.89,38.33,37.82,38.15,815537.0,36.5665,36.9911,36.4989,36.8174,815537.0
2022-11-30 13:35:00,38.15,38.51,38.15,38.42,466327.0,36.8174,37.1648,36.8174,37.078,466327.0
2022-11-30 13:40:00,38.43,38.51,38.4,38.49,441222.0,37.0876,37.1648,37.0587,37.1455,441222.0
2022-11-30 13:45:00,38.5,38.51,38.25,38.46,359994.0,37.1552,37.1648,36.9139,37.1166,359994.0
2022-11-30 13:50:00,38.47,38.5,38.39,38.49,106942.0,37.1262,37.1552,37.049,37.1455,106942.0
2022-11-30 13:55:00,38.5,38.68,38.45,38.65,557905.0,37.1552,37.3289,37.1069,37.2999,557905.0
2022-11-30 14:00:00,38.65,38.87,38.64,38.79,208742.0,37.2999,37.5123,37.2903,37.435,208742.0
2022-11-30 14:05:00,38.79,38.92,38.79,38.84,299719.0,37.435,37.5605,37.435,37.4833,299719.0
2022-11-30 14:10:00,38.84,38.94,38.83,38.93,185857.0,37.4833,37.5798,37.4737,37.5702,185857.0
2022-11-30 14:15:00,38.93,39.16,38.92,39.14,201203.0,37.5702,37.7921,37.5605,37.7728,201203.0
2022-11-30 14:20:00,39.15,39.2,39.06,39.06,207172.0,37.7825,37.8307,37.6956,37.6956,207172.0
2022-11-30 14:25:00,39.07,39.21,39.04,39.13,188507.0,37.7053,37.8404,37.6763,37.7632,188507.0
2022-11-30 14:30:00,39.13,39.13,38.99,39.05,149271.0,37.7632,37.7632,37.6281,37.686,149271.0
2022-11-30 14:35:00,39.05,39.11,39.01,39.1,135830.0,37.686,37.7439,37.6474,37.7342,135830.0
2022-11-30 14:40:00,39.11,39.14,38.84,38.85,255531.0,37.7439,37.7728,37.4833,37.493,255531.0
2022-11-30 14:45:00,38.86,39.05,38.86,39.04,108634.0,37.5026,37.686,37.5026,37.6763,108634.0
2022-11-30 14:50:00,39.04,39.18,39.03,39.12,167219.0,37.6763,37.8114,37.6667,37.7535,167219.0
2022-11-30 14:55:00,39.12,39.18,39.09,39.16,103381.0,37.7535,37.8114,37.7246,37.7921,103381.0
2022-11-30 15:00:00,39.16,39.23,39.1,39.18,235303.0,37.7921,37.8597,37.7342,37.8114,235303.0
2022-11-30 15:05:00,39.17,39.22,39.14,39.22,126959.0,37.8018,37.85,37.7728,37.85,126959.0
2022-11-30 15:10:00,39.22,39.31,39.21,39.31,148713.0,37.85,37.9369,37.8404,37.9369,148713.0
2022-11-30 15:15:00,39.31,39.37,39.27,39.34,162120.0,37.9369,37.9948,37.8983,37.9658,162120.0
2022-11-30 15:20:00,39.34,39.42,39.32,39.4,173201.0,37.9658,38.043,37.9465,38.0237,173201.0
2022-11-30 15:25:00,39.4,39.43,39.36,39.43,158010.0,38.0237,38.0527,37.9851,38.0527,158010.0
2022-11-30 15:30:00,39.43,39.63,39.41,39.6,271884.0,38.0527,38.2457,38.0334,38.2168,271884.0
2022-11-30 15:35:00,39.59,39.73,39.59,39.66,563930.0,38.2071,38.3422,38.2071,38.2747,563930.0
2022-11-30 15:40:00,39.66,39.69,39.58,39.67,348611.0,38.2747,38.3036,38.1975,38.2843,348611.0
2022-11-30 15:45:00,39.67,39.72,39.59,39.61,552772.0,38.2843,38.3326,38.2071,38.2264,552772.0
2022-11-30 15:50:00,39.6,39.72,39.58,39.68,810462.0,38.2168,38.3326,38.1975,38.294,810462.0
2022-11-30 15:55:00,39.68,39.8,39.62,39.78,1543557.0,38.294,38.4098,38.2361,38.3905,1543557.0
2022-12-01 09:30:00,39.89,40.09,39.36,39.36,639460.0,38.4966,38.6896,37.9851,37.9851,639460.0
2022-12-01 09:35:00,39.37,39.45,39.11,39.13,326067.0,37.9948,38.072,37.7439,37.7632,326067.0
2022-12-01 09:40:00,39.12,39.43,39.11,39.34,283693.0,37.7535,38.0527,37.7439,37.9658,283693.0
2022-12-01 09:45:00,39.35,39.7,39.35,39.69,282609.0,37.9755,38.3133,37.9755,38.3036,282609.0
2022-12-01 09:50:00,39.69,40.01,39.68,39.84,295674.0,38.3036,38.6124,38.294,38.4484,295674.0
2022-12-01 09:55:00,39.82,39.92,39.73,39.8,108029.0,38.4291,38.5256,38.3422,38.4098,108029.0
2022-12-01 10:00:00,39.8,39.89,39.43,39.57,228732.0,38.4098,38.4966,38.0527,38.1878,228732.0
2022-12-01 10:05:00,39.56,39.61,39.44,39.45,162715.0,38.1782,38.2264,38.0623,38.072,162715.0
2022-12-01 10:10:00,39.44,39.5,39.2,39.29,100187.0,38.0623,38.1202,37.8307,37.9176,100187.0
2022-12-01 10:15:00,39.29,39.34,39.12,39.16,103523.0,37.9176,37.9658,37.7535,37.7921,103523.0
2022-12-01 10:20:00,39.16,39.18,38.98,39.05,147855.0,37.7921,37.8114,37.6184,37.686,147855.0
2022-12-01 10:25:00,39.04,39.09,38.85,38.87,154000.0,37.6763,37.7246,37.493,37.5123,154000.0
2022-12-01 10:30:00,38.87,38.93,38.71,38.84,286365.0,37.5123,37.5702,37.3578,37.4833,286365.0
2022-12-01 10:35:00,38.84,39.01,38.81,38.96,111773.0,37.4833,37.6474,37.4543,37.5991,111773.0
2022-12-01 10:40:00,38.96,39.0,38.87,38.96,76995.0,37.5991,37.6377,37.5123,37.5991,76995.0
2022-12-01 10:45:00,38.96,39.25,38.94,39.24,100083.0,37.5991,37.879,37.5798,37.8693,100083.0
2022-12-01 10:50:00,39.22,39.26,39.16,39.19,272104.0,37.85,37.8886,37.7921,37.8211,272104.0
2022-12-01 10:55:00,39.18,39.27,39.09,39.27,139205.0,37.8114,37.8983,37.7246,37.8983,139205.0
2022-12-01 11:00:00,39.28,39.36,39.28,39.33,101053.0,37.9079,37.9851,37.9079,37.9562,101053.0
2022-12-01 11:05:00,39.33,39.36,39.24,39.36,71123.0,37.9562,37.9851,37.8693,37.9851,71123.0
2022-12-01 11:10:00,39.35,39.45,39.28,39.41,70686.0,37.9755,38.072,37.9079,38.0334,70686.0
2022-12-01 11:15:00,39.41,39.43,39.31,39.37,86970.0,38.0334,38.0527,37.9369,37.9948,86970.0
2022-12-01 11:20:00,39.37,39.45,39.35,39.39,92950.0,37.9948,38.072,37.9755,38.0141,92950.0
2022-12-01 11:25:00,39.39,39.43,39.33,39.36,83677.0,38.0141,38.0527,37.9562,37.9851,83677.0
2022-12-01 11:30:00,39.34,39.41,39.3,39.39,91702.0,37.9658,38.0334,37.9272,38.0141,91702.0
2022-12-01 11:35:00,39.39,39.42,39.33,39.4,101871.0,38.0141,38.043,37.9562,38.0237,101871.0
2022-12-01 11:40:00,39.41,39.49,39.37,39.45,60953.0,38.0334,38.1106,37.9948,38.072,60953.0
2022-12-01 11:45:00,39.45,39.5,39.37,39.38,62602.0,38.072,38.1202,37.9948,38.0044,62602.0
2022-12-01 11:50:00,39.38,39.45,39.37,39.4,43350.0,38.0044,38.072,37.9948,38.0237,43350.0
2022-12-01 11:55:00,39.41,39.47,39.37,39.43,63604.0,38.0334,38.0913,37.9948,38.0527,63604.0
2022-12-01 12:00:00,39.43,39.46,39.18,39.19,138479.0,38.0527,38.0816,37.8114,37.8211,138479.0
2022-12-01 12:05:00,39.19,39.29,39.17,39.27,62976.0,37.8211,37.9176,37.8018,37.8983,62976.0
2022-12-01 12:10:00,39.27,39.37,39.25,39.29,102301.0,37.8983,37.9948,37.879,37.9176,102301.0
2022-12-01 12:15:00,39.29,39.32,39.19,39.2,73959.0,37.9176,37.9465,37.8211,37.8307,73959.0
2022-12-01 12:20:00,39.2,39.37,39.19,39.36,95529.0,37.8307,37.9948,37.8211,37.9851,95529.0
2022-12-01 12:25:00,39.36,39.51,39.36,39.47,69145.0,37.9851,38.1299,37.9851,38.0913,69145.0
2022-12-01 12:30:00,39.47,39.55,39.46,39.49,161576.0,38.0913,38.1685,38.0816,38.1106,161576.0
2022-12-01 12:35:00,39.48,39.54,39.48,39.54,99561.0,38.1009,38.1588,38.1009,38.1588,99561.0
2022-12-01 12:40:00,39.53,39.63,39.5,39.59,181627.0,38.1492,38.2457,38.1202,38.2071,181627.0
2022-12-01 12:45:00,39.59,39.67,39.56,39.64,95183.0,38.2071,38.2843,38.1782,38.2554,95183.0
2022-12-01 12:50:00,39.65,39.69,39.59,39.59,121039.0,38.265,38.3036,38.2071,38.2071,121039.0
2022-12-01 12:55:00,39.59,39.65,39.57,39.64,116935.0,38.2071,38.265,38.1878,38.2554,116935.0
2022-12-01 13:00:00,39.64,39.66,39.57,39.59,80787.0,38.2554,38.2747,38.1878,38.2071,80787.0
2022-12-01 13:05:00,39.59,39.67,39.56,39.64,82058.0,38.2071,38.2843,38.1782,38.2554,82058.0
2022-12-01 13:10:00,39.63,39.65,39.56,39.57,57744.0,38.2457,38.265,38.1782,38.1878,57744.0
2022-12-01 13:15:00,39.57,39.59,39.44,39.45,69298.0,38.1878,38.2071,38.0623,38.072,69298.0
2022-12-01 13:20:00,39.45,39.5,39.43,39.48,56047.0,38.072,38.1202,38.0527,38.1009,56047.0
2022-12-01 13:25:00,39.49,39.52,39.43,39.45,55587.0,38.1106,38.1395,38.0527,38.072,55587.0
2022-12-01 13:30:00,39.44,39.5,39.43,39.48,41319.0,38.0623,38.1202,38.0527,38.1009,41319.0
2022-12-01 13:35:00,39.48,39.53,39.46,39.46,46551.0,38.1009,38.1492,38.0816,38.0816,46551.0
2022-12-01 13:40:00,39.47,39.56,39.47,39.54,56364.0,38.0913,38.1782,38.0913,38.1588,56364.0
2022-12-01 13:45:00,39.53,39.58,39.52,39.57,60819.0,38.1492,38.1975,38.1395,38.1878,60819.0
2022-12-01 13:50:00,39.57,39.59,39.51,39.54,44131.0,38.1878,38.2071,38.1299,38.1588,44131.0
2022-12-01 13:55:00,39.54,39.58,39.49,39.57,60306.0,38.1588,38.1975,38.1106,38.1878,60306.0
2022-12-01 14:00:00,39.56,39.57,39.42,39.43,97516.0,38.1782,38.1878,38.043,38.0527,97516.0
2022-12-01 14:05:00,39.43,39.51,39.42,39.47,46022.0,38.0527,38.1299,38.043,38.0913,46022.0
2022-12-01 14:10:00,39.47,39.49,39.45,39.48,128369.0,38.0913,38.1106,38.072,38.1009,128369.0
2022-12-01 14:15:00,39.48,39.52,39.46,39.48,110794.0,38.1009,38.1395,38.0816,38.1009,110794.0
2022-12-01 14:20:00,39.48,39.51,39.41,39.48,68525.0,38.1009,38.1299,38.0334,38.1009,68525.0
2022-12-01 14:25:00,39.5,39.51,39.41,39.43,64444.0,38.1202,38.1299,38.0334,38.0527,64444.0
2022-12-01 14:30:00,39.43,39.47,39.41,39.47,80954.0,38.0527,38.0913,38.0334,38.0913,80954.0
2022-12-01 14:35:00,39.48,39.52,39.47,39.52,42960.0,38.1009,38.1395,38.0913,38.1395,42960.0
2022-12-01 14:40:00,39.51,39.54,39.48,39.48,52030.0,38.1299,38.1588,38.1009,38.1009,52030.0
2022-12-01 14:45:00,39.48,39.54,39.48,39.54,50198.0,38.1009,38.1588,38.1009,38.1588,50198.0
2022-12-01 14:50:00,39.54,39.58,39.52,39.55,78519.0,38.1588,38.1975,38.1395,38.1685,78519.0
2022-12-01 14:55:00,39.55,39.56,39.47,39.52,51461.0,38.1685,38.1782,38.0913,38.1395,51461.0
2022-12-01 15:00:00,39.52,39.53,39.48,39.51,65507.0,38.1395,38.1492,38.1009,38.1299,65507.0
2022-12-01 15:05:00,39.5,39.58,39.49,39.55,84924.0,38.1202,38.1975,38.1106,38.1685,84924.0
2022-12-01 15:10:00,39.54,39.57,39.46,39.47,56213.0,38.1588,38.1878,38.0816,38.0913,56213.0
2022-12-01 15:15:00,39.47,39.5,39.45,39.5,81281.0,38.0913,38.1202,38.072,38.1202,81281.0
2022-12-01 15:20:00,39.5,39.51,39.44,39.47,74397.0,38.1202,38.1299,38.0623,38.0913,74397.0
2022-12-01 15:25:00,39.47,39.52,39.44,39.52,86575.0,38.0913,38.1395,38.0623,38.1395,86575.0
2022-12-01 15:30:00,39.51,39.57,39.5,39.57,95322.0,38.1299,38.1878,38.1202,38.1878,95322.0
2022-12-01 15:35:00,39.57,39.6,39.55,39.6,86191.0,38.1878,38.2168,38.1685,38.2168,86191.0
2022-12-01 15:40:00,39.6,39.61,39.56,39.61,169200.0,38.2168,38.2264,38.1782,38.2264,169200.0
2022-12-01 15:45:00,39.61,39.63,39.5,39.54,157871.0,38.2264,38.2457,38.1202,38.1588,157871.0
2022-12-01 15:50:00,39.54,39.61,39.54,39.55,293037.0,38.1588,38.2264,38.1588,38.1685,293037.0
2022-12-01 15:55:00,39.55,39.62,39.51,39.57,739471.0,38.1685,38.2361,38.1299,38.1878,739471.0
2022-12-02 09:30:00,38.69,39.04,38.43,39.02,584210.0,37.3385,37.6763,37.0876,37.657,584210.0
2022-12-02 09:35:00,39.02,39.24,38.96,39.05,203404.0,37.657,37.8693,37.5991,37.686,203404.0
2022-12-02 09:40:00,39.05,39.14,38.87,39.08,277228.0,37.686,37.7728,37.5123,37.7149,277228.0
2022-12-02 09:45:00,39.07,39.36,39.06,39.31,256623.0,37.7053,37.9851,37.6956,37.9369,256623.0
2022-12-02 09:50:00,39.32,39.56,39.31,39.53,215281.0,37.9465,38.1782,37.9369,38.1492,215281.0
2022-12-02 09:55:00,39.52,39.65,39.46,39.49,156953.0,38.1395,38.265,38.0816,38.1106,156953.0
2022-12-02 10:00:00,39.47,39.64,39.39,39.48,154837.0,38.0913,38.2554,38.0141,38.1009,154837.0
2022-12-02 10:05:00,39.48,39.58,39.36,39.57,122265.0,38.1009,38.1975,37.9851,38.1878,122265.0
2022-12-02 10:10:00,39.57,39.82,39.53,39.8,175621.0,38.1878,38.4291,38.1492,38.4098,175621.0
2022-12-02 10:15:00,39.79,39.88,39.71,39.73,173402.0,38.4001,38.487,38.3229,38.3422,173402.0
2022-12-02 10:20:00,39.73,39.73,39.6,39.65,114010.0,38.3422,38.3422,38.2168,38.265,114010.0
2022-12-02 10:25:00,39.63,39.69,39.57,39.64,153894.0,38.2457,38.3036,38.1878,38.2554,153894.0
2022-12-02 10:30:00,39.63,39.72,39.52,39.71,132407.0,38.2457,38.3326,38.1395,38.3229,132407.0
2022-12-02 10:35:00,39.7,39.7,39.59,39.61,172999.0,38.3133,38.3133,38.2071,38.2264,172999.0
2022-12-02 10:40:00,39.61,39.75,39.57,39.69,127021.0,38.2264,38.3615,38.1878,38.3036,127021.0
2022-12-02 10:45:00,39.68,39.79,39.66,39.77,100183.0,38.294,38.4001,38.2747,38.3808,100183.0
2022-12-02 10:50:00,39.76,39.81,39.67,39.77,160665.0,38.3712,38.4194,38.2843,38.3808,160665.0
2022-12-02 10:55:00,39.76,39.76,39.63,39.66,103309.0,38.3712,38.3712,38.2457,38.2747,103309.0
2022-12-02 11:00:00,39.65,39.68,39.47,39.49,132827.0,38.265,38.294,38.0913,38.1106,132827.0
2022-12-02 11:05:00,39.5,39.65,39.49,39.63,62428.0,38.1202,38.265,38.1106,38.2457,62428.0
2022-12-02 11:10:00,39.62,39.65,39.55,39.58,77065.0,38.2361,38.265,38.1685,38.1975,77065.0
2022-12-02 11:15:00,39.59,39.6,39.51,39.56,147900.0,38.2071,38.2168,38.1299,38.1782,147900.0
2022-12-02 11:20:00,39.55,39.58,39.51,39.56,109383.0,38.1685,38.1975,38.1299,38.1782,109383.0
2022-12-02 11:25:00,39.56,39.68,39.54,39.64,137599.0,38.1782,38.294,38.1588,38.2554,137599.0
2022-12-02 11:30:00,39.64,39.68,39.58,39.65,167920.0,38.2554,38.294,38.1975,38.265,167920.0
2022-12-02 11:35:00,39.65,39.8,39.62,39.74,157662.0,38.265,38.4098,38.2361,38.3519,157662.0
2022-12-02 11:40:00,39.74,39.83,39.72,39.74,187865.0,38.3519,38.4387,38.3326,38.3519,187865.0
2022-12-02 11:45:00,39.73,39.8,39.65,39.68,122962.0,38.3422,38.4098,38.265,38.294,122962.0
2022-12-02 11:50:00,39.68,39.71,39.59,39.7,171966.0,38.294,38.3229,38.2071,38.3133,171966.0
2022-12-02 11:55:00,39.69,39.79,39.67,39.71,83514.0,38.3036,38.4001,38.2843,38.3229,83514.0
2022-12-02 12:00:00,39.71,39.81,39.7,39.79,69603.0,38.3229,38.4194,38.3133,38.4001,69603.0
2022-12-02 12:05:00,39.79,39.89,39.77,39.84,110534.0,38.4001,38.4966,38.3808,38.4484,110534.0
2022-12-02 12:10:00,39.84,39.94,39.83,39.91,103623.0,38.4484,38.5449,38.4387,38.5159,103623.0
2022-12-02 12:15:00,39.9,39.93,39.84,39.86,84623.0,38.5063,38.5352,38.4484,38.4677,84623.0
2022-12-02 12:20:00,39.87,39.9,39.8,39.82,69617.0,38.4773,38.5063,38.4098,38.4291,69617.0
2022-12-02 12:25:00,39.82,39.87,39.79,39.83,109734.0,38.4291,38.4773,38.4001,38.4387,109734.0
2022-12-02 12:30:00,39.82,39.86,39.78,39.83,82672.0,38.4291,38.4677,38.3905,38.4387,82672.0
2022-12-02 12:35:00,39.83,39.84,39.72,39.74,56937.0,38.4387,38.4484,38.3326,38.3519,56937.0
2022-12-02 12:40:00,39.73,39.8,39.72,39.76,114285.0,38.3422,38.4098,38.3326,38.3712,114285.0
2022-12-02 12:45:00,39.76,39.82,39.74,39.8,160638.0,38.3712,38.4291,38.3519,38.4098,160638.0
2022-12-02 12:50:00,39.8,39.81,39.74,39.75,113241.0,38.4098,38.4194,38.3519,38.3615,113241.0
2022-12-02 12:55:00,39.76,39.77,39.61,39.63,64480.0,38.3712,38.3808,38.2264,38.2457,64480.0
2022-12-02 13:00:00,39.63,39.74,39.6,39.61,117993.0,38.2457,38.3519,38.2168,38.2264,117993.0
2022-12-02 13:05:00,39.61,39.62,39.56,39.56,34926.0,38.2264,38.2361,38.1782,38.1782,34926.0
2022-12-02 13:10:00,39.55,39.57,39.5,39.56,88848.0,38.1685,38.1878,38.1202,38.1782,88848.0
2022-12-02 13:15:00,39.56,39.59,39.54,39.55,39788.0,38.1782,38.2071,38.1588,38.1685,39788.0
2022-12-02 13:20:00,39.54,39.58,39.51,39.52,53181.0,38.1588,38.1975,38.1299,38.1395,53181.0
2022-12-02 13:25:00,39.53,39.6,39.53,39.59,48418.0,38.1492,38.2168,38.1492,38.2071,48418.0
2022-12-02 13:30:00,39.58,39.68,39.57,39.64,352828.0,38.1975,38.294,38.1878,38.2554,352828.0
2022-12-02 13:35:00,39.64,39.7,39.63,39.66,135482.0,38.2554,38.3133,38.2457,38.2747,135482.0
2022-12-02 13:40:00,39.66,39.71,39.66,39.69,48474.0,38.2747,38.3229,38.2747,38.3036,48474.0
2022-12-02 13:45:00,39.68,39.73,39.66,39.67,67532.0,38.294,38.3422,38.2747,38.2843,67532.0
2022-12-02 13:50:00,39.67,39.7,39.65,39.69,183518.0,38.2843,38.3133,38.265,38.3036,183518.0
2022-12-02 13:55:00,39.68,39.7,39.67,39.69,56751.0,38.294,38.3133,38.2843,38.3036,56751.0
2022-12-02 14:00:00,39.69,39.77,39.68,39.76,55032.0,38.3036,38.3808,38.294,38.3712,55032.0
2022-12-02 14:05:00,39.77,39.77,39.72,39.74,101147.0,38.3808,38.3808,38.3326,38.3519,101147.0
2022-12-02 14:10:00,39.75,39.78,39.7,39.77,410609.0,38.3615,38.3905,38.3133,38.3808,410609.0
2022-12-02 14:15:00,39.77,39.83,39.76,39.83,119854.0,38.3808,38.4387,38.3712,38.4387,119854.0
2022-12-02 14:20:00,39.83,39.86,39.77,39.79,98659.0,38.4387,38.4677,38.3808,38.4001,98659.0
2022-12-02 14:25:00,39.8,39.87,39.78,39.82,113024.0,38.4098,38.4773,38.3905,38.4291,113024.0
2022-12-02 14:30:00,39.83,39.89,39.82,39.89,76350.0,38.4387,38.4966,38.4291,38.4966,76350.0
2022-12-02 14:35:00,39.89,39.9,39.85,39.89,64768.0,38.4966,38.5063,38.458,38.4966,64768.0
2022-12-02 14:40:00,39.88,39.9,39.86,39.88,42818.0,38.487,38.5063,38.4677,38.487,42818.0
2022-12-02 14:45:00,39.87,39.95,39.86,39.95,106131.0,38.4773,38.5545,38.4677,38.5545,106131.0
2022-12-02 14:50:00,39.95,40.01,39.93,40.0,339378.0,38.5545,38.6124,38.5352,38.6028,339378.0
2022-12-02 14:55:00,40.0,40.1,39.99,40.09,260661.0,38.6028,38.6993,38.5931,38.6896,260661.0
2022-12-02 15:00:00,40.09,40.16,40.06,40.15,260316.0,38.6896,38.7572,38.6607,38.7475,260316.0
2022-12-02 15:05:00,40.15,40.25,40.11,40.25,220619.0,38.7475,38.844,38.7089,38.844,220619.0
2022-12-02 15:10:00,40.24,40.26,40.2,40.23,251794.0,38.8344,38.8537,38.7958,38.8247,251794.0
2022-12-02 15:15:00,40.23,40.25,40.17,40.17,223969.0,38.8247,38.844,38.7668,38.7668,223969.0
2022-12-02 15:20:00,40.17,40.2,40.13,40.15,90171.0,38.7668,38.7958,38.7282,38.7475,90171.0
2022-12-02 15:25:00,40.14,40.18,40.1,40.16,144492.0,38.7379,38.7765,38.6993,38.7572,144492.0
2022-12-02 15:30:00,40.15,40.19,40.09,40.1,184587.0,38.7475,38.7861,38.6896,38.6993,184587.0
2022-12-02 15:35:00,40.11,40.17,40.09,40.15,136535.0,38.7089,38.7668,38.6896,38.7475,136535.0
2022-12-02 15:40:00,40.15,40.19,40.11,40.19,165423.0,38.7475,38.7861,38.7089,38.7861,165423.0
2022-12-02 15:45:00,40.19,40.2,40.11,40.15,392325.0,38.7861,38.7958,38.7089,38.7475,392325.0
2022-12-02 15:50:00,40.15,40.26,40.13,40.2,384866.0,38.7475,38.8537,38.7282,38.7958,384866.0
2022-12-02 15:55:00,40.19,40.29,40.19,40.23,711495.0,38.7861,38.8827,38.7861,38.8247,711495.0
2022-12-05 09:30:00,40.3,40.47,39.88,39.95,577072.0,38.8923,39.0564,38.487,38.5545,577072.0
2022-12-05 09:35:00,39.94,40.6,39.93,40.54,373426.0,38.5449,39.1818,38.5352,39.1239,373426.0
2022-12-05 09:40:00,40.53,40.53,40.18,40.28,203089.0,39.1143,39.1143,38.7765,38.873,203089.0
2022-12-05 09:45:00,40.28,40.32,40.0,40.17,356115.0,38.873,38.9116,38.6028,38.7668,356115.0
2022-12-05 09:50:00,40.17,40.24,40.01,40.19,164556.0,38.7668,38.8344,38.6124,38.7861,164556.0
2022-12-05 09:55:00,40.18,40.22,39.94,39.98,174441.0,38.7765,38.8151,38.5449,38.5835,174441.0
2022-12-05 10:00:00,39.98,39.98,39.79,39.86,342341.0,38.5835,38.5835,38.4001,38.4677,342341.0
2022-12-05 10:05:00,39.86,40.07,39.78,39.94,165334.0,38.4677,38.6703,38.3905,38.5449,165334.0
2022-12-05 10:10:00,39.95,40.08,39.93,39.99,134457.0,38.5545,38.68,38.5352,38.5931,134457.0
2022-12-05 10:15:00,39.98,40.02,39.83,39.95,100092.0,38.5835,38.6221,38.4387,38.5545,100092.0
2022-12-05 10:20:00,39.95,39.97,39.89,39.91,110438.0,38.5545,38.5738,38.4966,38.5159,110438.0
2022-12-05 10:25:00,39.91,40.07,39.88,39.9,80650.0,38.5159,38.6703,38.487,38.5063,80650.0
2022-12-05 10:30:00,39.9,39.92,39.79,39.87,169175.0,38.5063,38.5256,38.4001,38.4773,169175.0
2022-12-05 10:35:00,39.86,39.93,39.78,39.84,83141.0,38.4677,38.5352,38.3905,38.4484,83141.0
2022-12-05 10:40:00,39.85,39.94,39.81,39.86,90901.0,38.458,38.5449,38.4194,38.4677,90901.0
2022-12-05 10:45:00,39.87,39.88,39.78,39.83,76186.0,38.4773,38.487,38.3905,38.4387,76186.0
2022-12-05 10:50:00,39.83,39.88,39.78,39.8,76865.0,38.4387,38.487,38.3905,38.4098,76865.0
2022-12-05 10:55:00,39.81,39.88,39.79,39.81,75595.0,38.4194,38.487,38.4001,38.4194,75595.0
2022-12-05 11:00:00,39.82,39.92,39.79,39.91,108484.0,38.4291,38.5256,38.4001,38.5159,108484.0
2022-12-05 11:05:00,39.91,39.93,39.82,39.92,69476.0,38.5159,38.5352,38.4291,38.5256,69476.0
2022-12-05 11:10:00,39.92,39.99,39.9,39.91,97505.0,38.5256,38.5931,38.5063,38.5159,97505.0
2022-12-05 11:15:00,39.91,39.92,39.78,39.83,129316.0,38.5159,38.5256,38.3905,38.4387,129316.0
2022-12-05 11:20:00,39.82,39.83,39.67,39.69,206538.0,38.4291,38.4387,38.2843,38.3036,206538.0
2022-12-05 11:25:00,39.68,39.69,39.59,39.62,211813.0,38.294,38.3036,38.2071,38.2361,211813.0
2022-12-05 11:30:00,39.62,39.65,39.52,39.54,104392.0,38.2361,38.265,38.1395,38.1588,104392.0
2022-12-05 11:35:00,39.53,39.54,39.46,39.48,77400.0,38.1492,38.1588,38.0816,38.1009,77400.0
2022-12-05 11:40:00,39.48,39.54,39.42,39.44,196718.0,38.1009,38.1588,38.043,38.0623,196718.0
2022-12-05 11:45:00,39.44,39.46,39.34,39.37,75166.0,38.0623,38.0816,37.9658,37.9948,75166.0
2022-12-05 11:50:00,39.37,39.38,39.26,39.28,121428.0,37.9948,38.0044,37.8886,37.9079,121428.0
2022-12-05 11:55:00,39.27,39.27,39.19,39.23,88250.0,37.8983,37.8983,37.8211,37.8597,88250.0
2022-12-05 12:00:00,39.22,39.22,39.13,39.17,86520.0,37.85,37.85,37.7632,37.8018,86520.0
2022-12-05 12:05:00,39.16,39.22,39.16,39.22,76406.0,37.7921,37.85,37.7921,37.85,76406.0
2022-12-05 12:10:00,39.21,39.24,39.16,39.22,80848.0,37.8404,37.8693,37.7921,37.85,80848.0
2022-12-05 12:15:00,39.22,39.28,39.2,39.25,91878.0,37.85,37.9079,37.8307,37.879,91878.0
2022-12-05 12:20:00,39.25,39.42,39.24,39.39,79369.0,37.879,38.043,37.8693,38.0141,79369.0
2022-12-05 12:25:00,39.38,39.45,39.26,39.27,80804.0,38.0044,38.072,37.8886,37.8983,80804.0
2022-12-05 12:30:00,39.26,39.31,39.2,39.21,123916.0,37.8886,37.9369,37.8307,37.8404,123916.0
2022-12-05 12:35:00,39.21,39.28,39.19,39.25,63166.0,37.8404,37.9079,37.8211,37.879,63166.0
2022-12-05 12:40:00,39.25,39.28,39.23,39.27,42650.0,37.879,37.9079,37.8597,37.8983,42650.0
2022-12-05 12:45:00,39.28,39.37,39.28,39.36,103003.0,37.9079,37.9948,37.9079,37.9851,103003.0
2022-12-05 12:50:00,39.36,39.44,39.28,39.28,119045.0,37.9851,38.0623,37.9079,37.9079,119045.0
2022-12-05 12:55:00,39.27,39.28,39.22,39.25,84715.0,37.8983,37.9079,37.85,37.879,84715.0
2022-12-05 13:00:00,39.24,39.29,39.21,39.27,79860.0,37.8693,37.9176,37.8404,37.8983,79860.0
2022-12-05 13:05:00,39.27,39.27,39.14,39.16,95521.0,37.8983,37.8983,37.7728,37.7921,95521.0
2022-12-05 13:10:00,39.16,39.24,39.15,39.22,45464.0,37.7921,37.8693,37.7825,37.85,45464.0
2022-12-05 13:15:00,39.22,39.23,39.15,39.15,36842.0,37.85,37.8597,37.7825,37.7825,36842.0
2022-12-05 13:20:00,39.14,39.14,38.97,38.98,185153.0,37.7728,37.7728,37.6088,37.6184,185153.0
2022-12-05 13:25:00,38.97,39.02,38.92,39.01,212439.0,37.6088,37.657,37.5605,37.6474,212439.0
2022-12-05 13:30:00,39.01,39.02,38.93,39.02,180797.0,37.6474,37.657,37.5702,37.657,180797.0
2022-12-05 13:35:00,39.02,39.02,38.91,39.0,103795.0,37.657,37.657,37.5509,37.6377,103795.0
2022-12-05 13:40:00,39.0,39.07,38.96,38.99,97835.0,37.6377,37.7053,37.5991,37.6281,97835.0
2022-12-05 13:45:00,39.0,39.05,38.96,39.05,50447.0,37.6377,37.686,37.5991,37.686,50447.0
2022-12-05 13:50:00,39.05,39.05,38.96,38.99,71476.0,37.686,37.686,37.5991,37.6281,71476.0
2022-12-05 13:55:00,38.98,39.0,38.91,38.92,94416.0,37.6184,37.6377,37.5509,37.5605,94416.0
2022-12-05 14:00:00,38.92,38.95,38.9,38.9,71744.0,37.5605,37.5895,37.5412,37.5412,71744.0
2022-12-05 14:05:00,38.9,38.93,38.85,38.91,63890.0,37.5412,37.5702,37.493,37.5509,63890.0
2022-12-05 14:10:00,38.91,39.0,38.91,39.0,49475.0,37.5509,37.6377,37.5509,37.6377,49475.0
2022-12-05 14:15:00,38.99,38.99,38.85,38.86,81142.0,37.6281,37.6281,37.493,37.5026,81142.0
2022-12-05 14:20:00,38.85,38.86,38.78,38.8,70381.0,37.493,37.5026,37.4254,37.4447,70381.0
2022-12-05 14:25:00,38.8,38.83,38.74,38.78,77576.0,37.4447,37.4737,37.3868,37.4254,77576.0
2022-12-05 14:30:00,38.79,38.8,38.75,38.79,114644.0,37.435,37.4447,37.3964,37.435,114644.0
2022-12-05 14:35:00,38.79,38.85,38.77,38.8,62590.0,37.435,37.493,37.4157,37.4447,62590.0
2022-12-05 14:40:00,38.81,38.85,38.77,38.84,63825.0,37.4543,37.493,37.4157,37.4833,63825.0
2022-12-05 14:45:00,38.84,38.85,38.79,38.84,64962.0,37.4833,37.493,37.435,37.4833,64962.0
2022-12-05 14:50:00,38.84,38.87,38.81,38.86,61905.0,37.4833,37.5123,37.4543,37.5026,61905.0
2022-12-05 14:55:00,38.87,38.92,38.82,38.91,149620.0,37.5123,37.5605,37.464,37.5509,149620.0
2022-12-05 15:00:00,38.91,38.97,38.9,38.97,143195.0,37.5509,37.6088,37.5412,37.6088,143195.0
2022-12-05 15:05:00,38.96,39.04,38.89,39.02,145184.0,37.5991,37.6763,37.5316,37.657,145184.0
2022-12-05 15:10:00,39.03,39.06,38.99,39.04,167785.0,37.6667,37.6956,37.6281,37.6763,167785.0
2022-12-05 15:15:00,39.04,39.05,38.94,38.97,75598.0,37.6763,37.686,37.5798,37.6088,75598.0
2022-12-05 15:20:00,38.96,38.98,38.92,38.92,69689.0,37.5991,37.6184,37.5605,37.5605,69689.0
2022-12-05 15:25:00,38.93,38.93,38.78,38.8,95663.0,37.5702,37.5702,37.4254,37.4447,95663.0
2022-12-05 15:30:00,38.8,38.87,38.78,38.82,100254.0,37.4447,37.5123,37.4254,37.464,100254.0
2022-12-05 15:35:00,38.82,38.86,38.78,38.78,117244.0,37.464,37.5026,37.4254,37.4254,117244.0
2022-12-05 15:40:00,38.78,38.79,38.72,38.77,169303.0,37.4254,37.435,37.3675,37.4157,169303.0
2022-12-05 15:45:00,38.76,38.81,38.71,38.77,167476.0,37.4061,37.4543,37.3578,37.4157,167476.0
2022-12-05 15:50:00,38.77,38.82,38.71,38.77,311070.0,37.4157,37.464,37.3578,37.4157,311070.0
2022-12-05 15:55:00,38.78,38.89,38.76,38.84,623693.0,37.4254,37.5316,37.4061,37.4833,623693.0
2022-12-06 09:30:00,39.06,39.83,39.06,39.82,542384.0,37.6956,38.4387,37.6956,38.4291,542384.0
2022-12-06 09:35:00,39.81,39.86,39.64,39.65,306016.0,38.4194,38.4677,38.2554,38.265,306016.0
2022-12-06 09:40:00,39.64,39.68,39.13,39.21,180872.0,38.2554,38.294,37.7632,37.8404,180872.0
2022-12-06 09:45:00,39.19,39.22,39.04,39.22,191933.0,37.8211,37.85,37.6763,37.85,191933.0
2022-12-06 09:50:00,39.22,39.28,39.06,39.08,101766.0,37.85,37.9079,37.6956,37.7149,101766.0
2022-12-06 09:55:00,39.08,39.16,38.89,38.9,129492.0,37.7149,37.7921,37.5316,37.5412,129492.0
2022-12-06 10:00:00,38.9,39.04,38.88,38.9,125111.0,37.5412,37.6763,37.5219,37.5412,125111.0
2022-12-06 10:05:00,38.91,38.98,38.81,38.93,100501.0,37.5509,37.6184,37.4543,37.5702,100501.0
2022-12-06 10:10:00,38.92,38.93,38.75,38.76,126358.0,37.5605,37.5702,37.3964,37.4061,126358.0
2022-12-06 10:15:00,38.76,38.84,38.52,38.65,428756.0,37.4061,37.4833,37.1745,37.2999,428756.0
2022-12-06 10:20:00,38.65,38.81,38.57,38.69,217229.0,37.2999,37.4543,37.2227,37.3385,217229.0
2022-12-06 10:25:00,38.7,38.88,38.69,38.7,161714.0,37.3482,37.5219,37.3385,37.3482,161714.0
2022-12-06 10:30:00,38.7,38.78,38.65,38.73,136738.0,37.3482,37.4254,37.2999,37.3771,136738.0
2022-12-06 10:35:00,38.73,38.82,38.63,38.66,159805.0,37.3771,37.464,37.2806,37.3096,159805.0
2022-12-06 10:40:00,38.66,38.75,38.55,38.73,108292.0,37.3096,37.3964,37.2034,37.3771,108292.0
2022-12-06 10:45:00,38.74,38.82,38.72,38.78,83967.0,37.3868,37.464,37.3675,37.4254,83967.0
2022-12-06 10:50:00,38.79,38.84,38.75,38.77,77996.0,37.435,37.4833,37.3964,37.4157,77996.0
2022-12-06 10:55:00,38.77,38.81,38.75,38.77,92634.0,37.4157,37.4543,37.3964,37.4157,92634.0
2022-12-06 11:00:00,38.77,38.8,38.66,38.68,97675.0,37.4157,37.4447,37.3096,37.3289,97675.0
2022-12-06 11:05:00,38.68,38.75,38.67,38.7,109933.0,37.3289,37.3964,37.3192,37.3482,109933.0
2022-12-06 11:10:00,38.71,38.78,38.63,38.64,69813.0,37.3578,37.4254,37.2806,37.2903,69813.0
2022-12-06 11:15:00,38.63,38.64,38.54,38.56,77248.0,37.2806,37.2903,37.1938,37.2131,77248.0
2022-12-06 11:20:00,38.56,38.68,38.55,38.67,61325.0,37.2131,37.3289,37.2034,37.3192,61325.0
2022-12-06 11:25:00,38.66,38.72,38.61,38.7,91519.0,37.3096,37.3675,37.2613,37.3482,91519.0
2022-12-06 11:30:00,38.7,38.89,38.69,38.84,87524.0,37.3482,37.5316,37.3385,37.4833,87524.0
2022-12-06 11:35:00,38.84,38.91,38.8,38.84,123983.0,37.4833,37.5509,37.4447,37.4833,123983.0
2022-12-06 11:40:00,38.85,38.96,38.84,38.94,121486.0,37.493,37.5991,37.4833,37.5798,121486.0
2022-12-06 11:45:00,38.93,38.93,38.74,38.75,69919.0,37.5702,37.5702,37.3868,37.3964,69919.0
2022-12-06 11:50:00,38.75,38.78,38.62,38.63,53933.0,37.3964,37.4254,37.271,37.2806,53933.0
2022-12-06 11:55:00,38.63,38.71,38.62,38.67,100172.0,37.2806,37.3578,37.271,37.3192,100172.0
2022-12-06 12:00:00,38.68,38.72,38.66,38.69,53796.0,37.3289,37.3675,37.3096,37.3385,53796.0
2022-12-06 12:05:00,38.69,38.72,38.64,38.71,67360.0,37.3385,37.3675,37.2903,37.3578,67360.0
2022-12-06 12:10:00,38.71,38.71,38.64,38.65,81503.0,37.3578,37.3578,37.2903,37.2999,81503.0
2022-12-06 12:15:00,38.66,38.66,38.44,38.46,117731.0,37.3096,37.3096,37.0973,37.1166,117731.0
2022-12-06 12:20:00,38.45,38.56,38.45,38.52,142840.0,37.1069,37.2131,37.1069,37.1745,142840.0
2022-12-06 12:25:00,38.52,38.57,38.47,38.48,97771.0,37.1745,37.2227,37.1262,37.1359,97771.0
2022-12-06 12:30:00,38.48,38.48,38.3,38.42,328143.0,37.1359,37.1359,36.9622,37.078,328143.0
2022-12-06 12:35:00,38.41,38.5,38.39,38.5,92030.0,37.0683,37.1552,37.049,37.1552,92030.0
2022-12-06 12:40:00,38.5,38.55,38.48,38.54,32802.0,37.1552,37.2034,37.1359,37.1938,32802.0
2022-12-06 12:45:00,38.53,38.56,38.5,38.55,47527.0,37.1841,37.2131,37.1552,37.2034,47527.0
2022-12-06 12:50:00,38.55,38.56,38.47,38.49,74735.0,37.2034,37.2131,37.1262,37.1455,74735.0
2022-12-06 12:55:00,38.5,38.5,38.43,38.44,105968.0,37.1552,37.1552,37.0876,37.0973,105968.0
2022-12-06 13:00:00,38.43,38.48,38.34,38.38,98554.0,37.0876,37.1359,37.0008,37.0394,98554.0
2022-12-06 13:05:00,38.38,38.4,38.22,38.23,54795.0,37.0394,37.0587,36.885,36.8946,54795.0
2022-12-06 13:10:00,38.24,38.29,38.2,38.29,59483.0,36.9043,36.9525,36.8657,36.9525,59483.0
2022-12-06 13:15:00,38.28,38.32,38.26,38.28,33477.0,36.9429,36.9815,36.9236,36.9429,33477.0
2022-12-06 13:20:00,38.28,38.42,38.27,38.37,91408.0,36.9429,37.078,36.9332,37.0297,91408.0
2022-12-06 13:25:00,38.36,38.39,38.34,38.36,154751.0,37.0201,37.049,37.0008,37.0201,154751.0
2022-12-06 13:30:00,38.35,38.4,38.28,38.4,118756.0,37.0104,37.0587,36.9429,37.0587,118756.0
2022-12-06 13:35:00,38.39,38.48,38.36,38.45,88168.0,37.049,37.1359,37.0201,37.1069,88168.0
2022-12-06 13:40:00,38.45,38.55,38.43,38.52,66149.0,37.1069,37.2034,37.0876,37.1745,66149.0
2022-12-06 13:45:00,38.53,38.67,38.52,38.61,112116.0,37.1841,37.3192,37.1745,37.2613,112116.0
2022-12-06 13:50:00,38.6,38.63,38.49,38.53,144845.0,37.2517,37.2806,37.1455,37.1841,144845.0
2022-12-06 13:55:00,38.54,38.59,38.53,38.56,74983.0,37.1938,37.242,37.1841,37.2131,74983.0
2022-12-06 14:00:00,38.57,38.59,38.48,38.52,82258.0,37.2227,37.242,37.1359,37.1745,82258.0
2022-12-06 14:05:00,38.52,38.54,38.43,38.45,45606.0,37.1745,37.1938,37.0876,37.1069,45606.0
2022-12-06 14:10:00,38.45,38.52,38.42,38.42,754005.0,37.1069,37.1745,37.078,37.078,754005.0
2022-12-06 14:15:00,38.42,38.42,38.33,38.34,85365.0,37.078,37.078,36.9911,37.0008,85365.0
2022-12-06 14:20:00,38.34,38.38,38.3,38.37,154080.0,37.0008,37.0394,36.9622,37.0297,154080.0
2022-12-06 14:25:00,38.37,38.43,38.33,38.38,190444.0,37.0297,37.0876,36.9911,37.0394,190444.0
2022-12-06 14:30:00,38.37,38.4,38.34,38.37,112274.0,37.0297,37.0587,37.0008,37.0297,112274.0
2022-12-06 14:35:00,38.37,38.41,38.31,38.4,116757.0,37.0297,37.0683,36.9718,37.0587,116757.0
2022-12-06 14:40:00,38.4,38.52,38.4,38.48,588563.0,37.0587,37.1745,37.0587,37.1359,588563.0
2022-12-06 14:45:00,38.48,38.5,38.44,38.46,99193.0,37.1359,37.1552,37.0973,37.1166,99193.0
2022-12-06 14:50:00,38.46,38.49,38.42,38.47,70926.0,37.1166,37.1455,37.078,37.1262,70926.0
2022-12-06 14:55:00,38.47,38.47,38.33,38.34,59404.0,37.1262,37.1262,36.9911,37.0008,59404.0
2022-12-06 15:00:00,38.34,38.5,38.34,38.5,139054.0,37.0008,37.1552,37.0008,37.1552,139054.0
2022-12-06 15:05:00,38.5,38.51,38.42,38.43,55732.0,37.1552,37.1648,37.078,37.0876,55732.0
2022-12-06 15:10:00,38.43,38.47,38.41,38.45,65572.0,37.0876,37.1262,37.0683,37.1069,65572.0
2022-12-06 15:15:00,38.45,38.48,38.38,38.4,143547.0,37.1069,37.1359,37.0394,37.0587,143547.0
2022-12-06 15:20:00,38.4,38.48,38.4,38.45,126266.0,37.0587,37.1359,37.0587,37.1069,126266.0
2022-12-06 15:25:00,38.45,38.45,38.37,38.42,155933.0,37.1069,37.1069,37.0297,37.078,155933.0
2022-12-06 15:30:00,38.43,38.52,38.42,38.46,575400.0,37.0876,37.1745,37.078,37.1166,575400.0
2022-12-06 15:35:00,38.46,38.48,38.42,38.47,130251.0,37.1166,37.1359,37.078,37.1262,130251.0
2022-12-06 15:40:00,38.46,38.52,38.42,38.48,139471.0,37.1166,37.1745,37.078,37.1359,139471.0
2022-12-06 15:45:00,38.48,38.54,38.46,38.53,501641.0,37.1359,37.1938,37.1166,37.1841,501641.0
2022-12-06 15:50:00,38.53,38.55,38.47,38.48,609682.0,37.1841,37.2034,37.1262,37.1359,609682.0
2022-12-06 15:55:00,38.48,38.5,38.43,38.46,796461.0,37.1359,37.1552,37.0876,37.1166,796461.0
2022-12-07 09:30:00,38.35,39.11,38.29,38.98,417476.0,37.0104,37.7439,36.9525,37.6184,417476.0
2022-12-07 09:35:00,38.98,39.19,38.87,39.01,234984.0,37.6184,37.8211,37.5123,37.6474,234984.0
2022-12-07 09:40:00,39.02,39.05,38.85,38.97,224826.0,37.657,37.686,37.493,37.6088,224826.0
2022-12-07 09:45:00,38.95,39.08,38.76,38.79,224404.0,37.5895,37.7149,37.4061,37.435,224404.0
2022-12-07 09:50:00,38.79,38.97,38.78,38.94,234893.0,37.435,37.6088,37.4254,37.5798,234893.0
2022-12-07 09:55:00,38.94,38.99,38.85,38.98,120567.0,37.5798,37.6281,37.493,37.6184,120567.0
2022-12-07 10:00:00,38.97,39.02,38.83,38.98,134216.0,37.6088,37.657,37.4737,37.6184,134216.0
2022-12-07 10:05:00,38.99,39.16,38.95,38.99,222927.0,37.6281,37.7921,37.5895,37.6281,222927.0
2022-12-07 10:10:00,38.99,39.0,38.64,38.7,236735.0,37.6281,37.6377,37.2903,37.3482,236735.0
2022-12-07 10:15:00,38.72,38.84,38.65,38.7,459664.0,37.3675,37.4833,37.2999,37.3482,459664.0
2022-12-07 10:20:00,38.71,38.79,38.66,38.74,122523.0,37.3578,37.435,37.3096,37.3868,122523.0
2022-12-07 10:25:00,38.74,38.86,38.6,38.86,83085.0,37.3868,37.5026,37.2517,37.5026,83085.0
2022-12-07 10:30:00,38.86,38.98,38.79,38.8,172926.0,37.5026,37.6184,37.435,37.4447,172926.0
2022-12-07 10:35:00,38.8,38.87,38.77,38.77,112742.0,37.4447,37.5123,37.4157,37.4157,112742.0
2022-12-07 10:40:00,38.77,38.93,38.76,38.92,39442.0,37.4157,37.5702,37.4061,37.5605,39442.0
2022-12-07 10:45:00,38.91,38.98,38.8,38.84,102497.0,37.5509,37.6184,37.4447,37.4833,102497.0
2022-12-07 10:50:00,38.84,38.93,38.81,38.83,131754.0,37.4833,37.5702,37.4543,37.4737,131754.0
2022-12-07 10:55:00,38.83,38.88,38.73,38.76,38844.0,37.4737,37.5219,37.3771,37.4061,38844.0
2022-12-07 11:00:00,38.76,38.8,38.68,38.71,46283.0,37.4061,37.4447,37.3289,37.3578,46283.0
2022-12-07 11:05:00,38.71,38.73,38.59,38.59,54813.0,37.3578,37.3771,37.242,37.242,54813.0
2022-12-07 11:10:00,38.59,38.6,38.43,38.46,72694.0,37.242,37.2517,37.0876,37.1166,72694.0
2022-12-07 11:15:00,38.46,38.52,38.43,38.45,86202.0,37.1166,37.1745,37.0876,37.1069,86202.0
2022-12-07 11:20:00,38.45,38.45,38.26,38.27,56414.0,37.1069,37.1069,36.9236,36.9332,56414.0
2022-12-07 11:25:00,38.26,38.4,38.25,38.34,287574.0,36.9236,37.0587,36.9139,37.0008,287574.0
2022-12-07 11:30:00,38.33,38.37,38.25,38.27,83712.0,36.9911,37.0297,36.9139,36.9332,83712.0
2022-12-07 11:35:00,38.27,38.39,38.26,38.34,134979.0,36.9332,37.049,36.9236,37.0008,134979.0
2022-12-07 11:40:00,38.35,38.43,38.33,38.4,65874.0,37.0104,37.0876,36.9911,37.0587,65874.0
2022-12-07 11:45:00,38.4,38.5,38.38,38.47,64447.0,37.0587,37.1552,37.0394,37.1262,64447.0
2022-12-07 11:50:00,38.47,38.53,38.43,38.45,54005.0,37.1262,37.1841,37.0876,37.1069,54005.0
2022-12-07 11:55:00,38.45,38.58,38.45,38.55,56560.0,37.1069,37.2324,37.1069,37.2034,56560.0
2022-12-07 12:00:00,38.55,38.6,38.44,38.45,63048.0,37.2034,37.2517,37.0973,37.1069,63048.0
2022-12-07 12:05:00,38.45,38.48,38.4,38.48,57643.0,37.1069,37.1359,37.0587,37.1359,57643.0
2022-12-07 12:10:00,38.48,38.55,38.45,38.52,95680.0,37.1359,37.2034,37.1069,37.1745,95680.0
2022-12-07 12:15:00,38.53,38.57,38.48,38.48,59530.0,37.1841,37.2227,37.1359,37.1359,59530.0
2022-12-07 12:20:00,38.49,38.54,38.41,38.49,85294.0,37.1455,37.1938,37.0683,37.1455,85294.0
2022-12-07 12:25:00,38.49,38.5,38.42,38.44,90373.0,37.1455,37.1552,37.078,37.0973,90373.0
2022-12-07 12:30:00,38.44,38.45,38.38,38.41,46147.0,37.0973,37.1069,37.0394,37.0683,46147.0
2022-12-07 12:35:00,38.41,38.44,38.37,38.41,39866.0,37.0683,37.0973,37.0297,37.0683,39866.0
2022-12-07 12:40:00,38.42,38.48,38.4,38.43,42675.0,37.078,37.1359,37.0587,37.0876,42675.0
2022-12-07 12:45:00,38.42,38.43,38.38,38.41,34026.0,37.078,37.0876,37.0394,37.0683,34026.0
2022-12-07 12:50:00,38.41,38.46,38.38,38.45,54934.0,37.0683,37.1166,37.0394,37.1069,54934.0
2022-12-07 12:55:00,38.45,38.51,38.44,38.49,79569.0,37.1069,37.1648,37.0973,37.1455,79569.0
2022-12-07 13:00:00,38.48,38.51,38.44,38.44,86245.0,37.1359,37.1648,37.0973,37.0973,86245.0
2022-12-07 13:05:00,38.44,38.48,38.39,38.46,38295.0,37.0973,37.1359,37.049,37.1166,38295.0
2022-12-07 13:10:00,38.47,38.53,38.42,38.51,56390.0,37.1262,37.1841,37.078,37.1648,56390.0
2022-12-07 13:15:00,38.5,38.55,38.44,38.54,92956.0,37.1552,37.2034,37.0973,37.1938,92956.0
2022-12-07 13:20:00,38.53,38.54,38.43,38.51,74040.0,37.1841,37.1938,37.0876,37.1648,74040.0
2022-12-07 13:25:00,38.51,38.53,38.48,38.5,58174.0,37.1648,37.1841,37.1359,37.1552,58174.0
2022-12-07 13:30:00,38.5,38.51,38.43,38.46,76049.0,37.1552,37.1648,37.0876,37.1166,76049.0
2022-12-07 13:35:00,38.46,38.49,38.41,38.46,67635.0,37.1166,37.1455,37.0683,37.1166,67635.0
2022-12-07 13:40:00,38.47,38.54,38.45,38.53,128957.0,37.1262,37.1938,37.1069,37.1841,128957.0
2022-12-07 13:45:00,38.53,38.62,38.53,38.62,98962.0,37.1841,37.271,37.1841,37.271,98962.0
2022-12-07 13:50:00,38.62,38.62,38.49,38.5,101455.0,37.271,37.271,37.1455,37.1552,101455.0
2022-12-07 13:55:00,38.51,38.51,38.4,38.41,80390.0,37.1648,37.1648,37.0587,37.0683,80390.0
2022-12-07 14:00:00,38.41,38.43,38.28,38.29,53526.0,37.0683,37.0876,36.9429,36.9525,53526.0
2022-12-07 14:05:00,38.29,38.4,38.29,38.4,81839.0,36.9525,37.0587,36.9525,37.0587,81839.0
2022-12-07 14:10:00,38.4,38.48,38.36,38.48,46691.0,37.0587,37.1359,37.0201,37.1359,46691.0
2022-12-07 14:15:00,38.48,38.49,38.44,38.45,35343.0,37.1359,37.1455,37.0973,37.1069,35343.0
2022-12-07 14:20:00,38.45,38.45,38.36,38.4,33365.0,37.1069,37.1069,37.0201,37.0587,33365.0
2022-12-07 14:25:00,38.4,38.45,38.39,38.4,35854.0,37.0587,37.1069,37.049,37.0587,35854.0
2022-12-07 14:30:00,38.4,38.44,38.37,38.44,46181.0,37.0587,37.0973,37.0297,37.0973,46181.0
2022-12-07 14:35:00,38.44,38.49,38.42,38.46,34434.0,37.0973,37.1455,37.078,37.1166,34434.0
2022-12-07 14:40:00,38.46,38.52,38.42,38.5,160430.0,37.1166,37.1745,37.078,37.1552,160430.0
2022-12-07 14:45:00,38.52,38.55,38.48,38.51,95797.0,37.1745,37.2034,37.1359,37.1648,95797.0
2022-12-07 14:50:00,38.51,38.51,38.44,38.47,47341.0,37.1648,37.1648,37.0973,37.1262,47341.0
2022-12-07 14:55:00,38.46,38.48,38.4,38.44,59585.0,37.1166,37.1359,37.0587,37.0973,59585.0
2022-12-07 15:00:00,38.44,38.54,38.43,38.53,59605.0,37.0973,37.1938,37.0876,37.1841,59605.0
2022-12-07 15:05:00,38.53,38.54,38.45,38.48,89227.0,37.1841,37.1938,37.1069,37.1359,89227.0
2022-12-07 15:10:00,38.48,38.59,38.48,38.57,190806.0,37.1359,37.242,37.1359,37.2227,190806.0
2022-12-07 15:15:00,38.57,38.62,38.52,38.54,117982.0,37.2227,37.271,37.1745,37.1938,117982.0
2022-12-07 15:20:00,38.53,38.59,38.5,38.59,163924.0,37.1841,37.242,37.1552,37.242,163924.0
2022-12-07 15:25:00,38.59,38.59,38.52,38.57,119221.0,37.242,37.242,37.1745,37.2227,119221.0
2022-12-07 15:30:00,38.57,38.58,38.48,38.5,101849.0,37.2227,37.2324,37.1359,37.1552,101849.0
2022-12-07 15:35:00,38.5,38.55,38.48,38.53,143125.0,37.1552,37.2034,37.1359,37.1841,143125.0
2022-12-07 15:40:00,38.54,38.55,38.5,38.52,241397.0,37.1938,37.2034,37.1552,37.1745,241397.0
2022-12-07 15:45:00,38.52,38.58,38.52,38.55,312140.0,37.1745,37.2324,37.1745,37.2034,312140.0
2022-12-07 15:50:00,38.54,38.56,38.5,38.51,480519.0,37.1938,37.2131,37.1552,37.1648,480519.0
2022-12-07 15:55:00,38.5,38.61,38.47,38.56,1093100.0,37.1552,37.2613,37.1262,37.2131,1093100.0
2022-12-08 09:30:00,39.67,40.03,39.56,39.71,526438.0,38.2843,38.6317,38.1782,38.3229,526438.0
2022-12-08 09:35:00,39.72,39.83,39.68,39.68,115259.0,38.3326,38.4387,38.294,38.294,115259.0
2022-12-08 09:40:00,39.69,39.73,39.53,39.56,116928.0,38.3036,38.3422,38.1492,38.1782,116928.0
2022-12-08 09:45:00,39.56,39.87,39.53,39.76,191713.0,38.1782,38.4773,38.1492,38.3712,191713.0
2022-12-08 09:50:00,39.76,40.02,39.76,39.98,323356.0,38.3712,38.6221,38.3712,38.5835,323356.0
2022-12-08 09:55:00,39.99,40.05,39.88,39.95,125643.0,38.5931,38.651,38.487,38.5545,125643.0
2022-12-08 10:00:00,39.95,39.98,39.89,39.96,93699.0,38.5545,38.5835,38.4966,38.5642,93699.0
2022-12-08 10:05:00,39.97,39.99,39.85,39.86,107508.0,38.5738,38.5931,38.458,38.4677,107508.0
2022-12-08 10:10:00,39.86,39.87,39.67,39.67,159745.0,38.4677,38.4773,38.2843,38.2843,159745.0
2022-12-08 10:15:00,39.68,39.77,39.56,39.56,110724.0,38.294,38.3808,38.1782,38.1782,110724.0
2022-12-08 10:20:00,39.57,39.64,39.54,39.62,101777.0,38.1878,38.2554,38.1588,38.2361,101777.0
2022-12-08 10:25:00,39.62,39.76,39.61,39.73,145272.0,38.2361,38.3712,38.2264,38.3422,145272.0
2022-12-08 10:30:00,39.74,39.76,39.59,39.63,66738.0,38.3519,38.3712,38.2071,38.2457,66738.0
2022-12-08 10:35:00,39.63,39.66,39.55,39.58,99341.0,38.2457,38.2747,38.1685,38.1975,99341.0
2022-12-08 10:40:00,39.58,39.58,39.42,39.44,60553.0,38.1975,38.1975,38.043,38.0623,60553.0
2022-12-08 10:45:00,39.44,39.5,39.4,39.46,53666.0,38.0623,38.1202,38.0237,38.0816,53666.0
2022-12-08 10:50:00,39.45,39.49,39.35,39.41,157243.0,38.072,38.1106,37.9755,38.0334,157243.0
2022-12-08 10:55:00,39.42,39.45,39.31,39.34,119176.0,38.043,38.072,37.9369,37.9658,119176.0
2022-12-08 11:00:00,39.34,39.42,39.32,39.35,108859.0,37.9658,38.043,37.9465,37.9755,108859.0
2022-12-08 11:05:00,39.35,39.37,39.28,39.3,244228.0,37.9755,37.9948,37.9079,37.9272,244228.0
2022-12-08 11:10:00,39.3,39.42,39.29,39.39,104579.0,37.9272,38.043,37.9176,38.0141,104579.0
2022-12-08 11:15:00,39.4,39.41,39.3,39.34,102227.0,38.0237,38.0334,37.9272,37.9658,102227.0
2022-12-08 11:20:00,39.34,39.38,39.31,39.36,74744.0,37.9658,38.0044,37.9369,37.9851,74744.0
2022-12-08 11:25:00,39.35,39.49,39.32,39.47,75875.0,37.9755,38.1106,37.9465,38.0913,75875.0
2022-12-08 11:30:00,39.47,39.54,39.45,39.54,93810.0,38.0913,38.1588,38.072,38.1588,93810.0
2022-12-08 11:35:00,39.53,39.59,39.41,39.55,106357.0,38.1492,38.2071,38.0334,38.1685,106357.0
2022-12-08 11:40:00,39.55,39.57,39.53,39.54,48297.0,38.1685,38.1878,38.1492,38.1588,48297.0
2022-12-08 11:45:00,39.55,39.62,39.55,39.61,43717.0,38.1685,38.2361,38.1685,38.2264,43717.0
2022-12-08 11:50:00,39.61,39.62,39.55,39.58,97255.0,38.2264,38.2361,38.1685,38.1975,97255.0
2022-12-08 11:55:00,39.58,39.62,39.57,39.59,105588.0,38.1975,38.2361,38.1878,38.2071,105588.0
2022-12-08 12:00:00,39.59,39.61,39.5,39.54,142242.0,38.2071,38.2264,38.1202,38.1588,142242.0
2022-12-08 12:05:00,39.54,39.58,39.5,39.55,47980.0,38.1588,38.1975,38.1202,38.1685,47980.0
2022-12-08 12:10:00,39.57,39.61,39.55,39.61,48709.0,38.1878,38.2264,38.1685,38.2264,48709.0
2022-12-08 12:15:00,39.6,39.61,39.55,39.55,45829.0,38.2168,38.2264,38.1685,38.1685,45829.0
2022-12-08 12:20:00,39.55,39.56,39.43,39.51,71862.0,38.1685,38.1782,38.0527,38.1299,71862.0
2022-12-08 12:25:00,39.5,39.51,39.44,39.48,70981.0,38.1202,38.1299,38.0623,38.1009,70981.0
2022-12-08 12:30:00,39.47,39.48,39.38,39.44,48761.0,38.0913,38.1009,38.0044,38.0623,48761.0
2022-12-08 12:35:00,39.43,39.46,39.37,39.39,74663.0,38.0527,38.0816,37.9948,38.0141,74663.0
2022-12-08 12:40:00,39.39,39.44,39.39,39.4,42079.0,38.0141,38.0623,38.0141,38.0237,42079.0
2022-12-08 12:45:00,39.39,39.42,39.34,39.38,37755.0,38.0141,38.043,37.9658,38.0044,37755.0
2022-12-08 12:50:00,39.37,39.45,39.37,39.44,108412.0,37.9948,38.072,37.9948,38.0623,108412.0
2022-12-08 12:55:00,39.45,39.48,39.39,39.46,184174.0,38.072,38.1009,38.0141,38.0816,184174.0
2022-12-08 13:00:00,39.45,39.5,39.43,39.47,119042.0,38.072,38.1202,38.0527,38.0913,119042.0
2022-12-08 13:05:00,39.47,39.49,39.39,39.47,87767.0,38.0913,38.1106,38.0141,38.0913,87767.0
2022-12-08 13:10:00,39.46,39.52,39.45,39.5,153314.0,38.0816,38.1395,38.072,38.1202,153314.0
2022-12-08 13:15:00,39.5,39.55,39.48,39.53,106124.0,38.1202,38.1685,38.1009,38.1492,106124.0
2022-12-08 13:20:00,39.52,39.61,39.49,39.59,82810.0,38.1395,38.2264,38.1106,38.2071,82810.0
2022-12-08 13:25:00,39.59,39.69,39.58,39.69,76505.0,38.2071,38.3036,38.1975,38.3036,76505.0
2022-12-08 13:30:00,39.69,39.74,39.67,39.7,82217.0,38.3036,38.3519,38.2843,38.3133,82217.0
2022-12-08 13:35:00,39.7,39.73,39.68,39.72,76113.0,38.3133,38.3422,38.294,38.3326,76113.0
2022-12-08 13:40:00,39.72,39.76,39.65,39.67,61068.0,38.3326,38.3712,38.265,38.2843,61068.0
2022-12-08 13:45:00,39.67,39.73,39.66,39.71,196789.0,38.2843,38.3422,38.2747,38.3229,196789.0
2022-12-08 13:50:00,39.7,39.71,39.63,39.66,67749.0,38.3133,38.3229,38.2457,38.2747,67749.0
2022-12-08 13:55:00,39.66,39.68,39.64,39.66,65687.0,38.2747,38.294,38.2554,38.2747,65687.0
2022-12-08 14:00:00,39.66,39.68,39.61,39.61,193086.0,38.2747,38.294,38.2264,38.2264,193086.0
2022-12-08 14:05:00,39.61,39.69,39.55,39.69,195518.0,38.2264,38.3036,38.1685,38.3036,195518.0
2022-12-08 14:10:00,39.68,39.72,39.63,39.72,84542.0,38.294,38.3326,38.2457,38.3326,84542.0
2022-12-08 14:15:00,39.71,39.77,39.68,39.73,105914.0,38.3229,38.3808,38.294,38.3422,105914.0
2022-12-08 14:20:00,39.73,39.76,39.69,39.76,67164.0,38.3422,38.3712,38.3036,38.3712,67164.0
2022-12-08 14:25:00,39.76,39.77,39.68,39.7,235889.0,38.3712,38.3808,38.294,38.3133,235889.0
2022-12-08 14:30:00,39.71,39.71,39.66,39.69,123351.0,38.3229,38.3229,38.2747,38.3036,123351.0
2022-12-08 14:35:00,39.68,39.73,39.67,39.7,88244.0,38.294,38.3422,38.2843,38.3133,88244.0
2022-12-08 14:40:00,39.69,39.78,39.68,39.76,103657.0,38.3036,38.3905,38.294,38.3712,103657.0
2022-12-08 14:45:00,39.76,39.81,39.74,39.77,65042.0,38.3712,38.4194,38.3519,38.3808,65042.0
2022-12-08 14:50:00,39.77,39.82,39.75,39.81,67355.0,38.3808,38.4291,38.3615,38.4194,67355.0
2022-12-08 14:55:00,39.81,39.82,39.77,39.8,75452.0,38.4194,38.4291,38.3808,38.4098,75452.0
2022-12-08 15:00:00,39.8,39.81,39.75,39.79,128904.0,38.4098,38.4194,38.3615,38.4001,128904.0
2022-12-08 15:05:00,39.78,39.79,39.68,39.77,118236.0,38.3905,38.4001,38.294,38.3808,118236.0
2022-12-08 15:10:00,39.78,39.78,39.74,39.75,86847.0,38.3905,38.3905,38.3519,38.3615,86847.0
2022-12-08 15:15:00,39.75,39.82,39.74,39.78,109958.0,38.3615,38.4291,38.3519,38.3905,109958.0
2022-12-08 15:20:00,39.78,39.79,39.74,39.77,66328.0,38.3905,38.4001,38.3519,38.3808,66328.0
2022-12-08 15:25:00,39.77,39.79,39.7,39.73,119898.0,38.3808,38.4001,38.3133,38.3422,119898.0
2022-12-08 15:30:00,39.73,39.76,39.72,39.74,210221.0,38.3422,38.3712,38.3326,38.3519,210221.0
2022-12-08 15:35:00,39.73,39.74,39.66,39.7,185411.0,38.3422,38.3519,38.2747,38.3133,185411.0
2022-12-08 15:40:00,39.69,39.72,39.67,39.72,159349.0,38.3036,38.3326,38.2843,38.3326,159349.0
2022-12-08 15:45:00,39.71,39.78,39.69,39.72,277532.0,38.3229,38.3905,38.3036,38.3326,277532.0
2022-12-08 15:50:00,39.72,39.78,39.65,39.76,350888.0,38.3326,38.3905,38.265,38.3712,350888.0
2022-12-08 15:55:00,39.75,39.89,39.73,39.87,951321.0,38.3615,38.4966,38.3422,38.4773,951321.0
2022-12-09 09:30:00,40.07,40.48,40.06,40.41,352577.0,38.6703,39.066,38.6607,38.9985,352577.0
2022-12-09 09:35:00,40.45,40.56,40.29,40.29,157311.0,39.0371,39.1432,38.8827,38.8827,157311.0
2022-12-09 09:40:00,40.3,40.34,40.11,40.24,117779.0,38.8923,38.9309,38.7089,38.8344,117779.0
2022-12-09 09:45:00,40.23,40.27,40.07,40.13,112875.0,38.8247,38.8634,38.6703,38.7282,112875.0
2022-12-09 09:50:00,40.14,40.24,40.08,40.13,96506.0,38.7379,38.8344,38.68,38.7282,96506.0
2022-12-09 09:55:00,40.13,40.29,40.0,40.29,97354.0,38.7282,38.8827,38.6028,38.8827,97354.0
2022-12-09 10:00:00,40.29,40.42,40.1,40.13,181282.0,38.8827,39.0081,38.6993,38.7282,181282.0
2022-12-09 10:05:00,40.13,40.22,40.03,40.07,59960.0,38.7282,38.8151,38.6317,38.6703,59960.0
2022-12-09 10:10:00,40.07,40.1,39.87,39.94,73354.0,38.6703,38.6993,38.4773,38.5449,73354.0
2022-12-09 10:15:00,39.96,40.01,39.84,39.93,132090.0,38.5642,38.6124,38.4484,38.5352,132090.0
2022-12-09 10:20:00,39.9,39.98,39.81,39.91,107868.0,38.5063,38.5835,38.4194,38.5159,107868.0
2022-12-09 10:25:00,39.9,39.93,39.85,39.92,76694.0,38.5063,38.5352,38.458,38.5256,76694.0
2022-12-09 10:30:00,39.91,39.94,39.84,39.9,121606.0,38.5159,38.5449,38.4484,38.5063,121606.0
2022-12-09 10:35:00,39.91,39.97,39.84,39.96,123302.0,38.5159,38.5738,38.4484,38.5642,123302.0
2022-12-09 10:40:00,39.96,40.04,39.94,40.02,146990.0,38.5642,38.6414,38.5449,38.6221,146990.0
2022-12-09 10:45:00,40.01,40.03,39.96,39.98,102949.0,38.6124,38.6317,38.5642,38.5835,102949.0
2022-12-09 10:50:00,39.98,40.16,39.98,40.14,187780.0,38.5835,38.7572,38.5835,38.7379,187780.0
2022-12-09 10:55:00,40.15,40.17,40.11,40.16,98480.0,38.7475,38.7668,38.7089,38.7572,98480.0
2022-12-09 11:00:00,40.16,40.31,40.12,40.23,171280.0,38.7572,38.902,38.7186,38.8247,171280.0
2022-12-09 11:05:00,40.23,40.25,40.02,40.03,50036.0,38.8247,38.844,38.6221,38.6317,50036.0
2022-12-09 11:10:00,40.03,40.06,39.88,40.01,115199.0,38.6317,38.6607,38.487,38.6124,115199.0
2022-12-09 11:15:00,40.02,40.11,40.01,40.09,143249.0,38.6221,38.7089,38.6124,38.6896,143249.0
2022-12-09 11:20:00,40.09,40.14,40.05,40.12,64133.0,38.6896,38.7379,38.651,38.7186,64133.0
2022-12-09 11:25:00,40.12,40.21,40.07,40.15,107716.0,38.7186,38.8054,38.6703,38.7475,107716.0
2022-12-09 11:30:00,40.14,40.3,40.09,40.23,70255.0,38.7379,38.8923,38.6896,38.8247,70255.0
2022-12-09 11:35:00,40.22,40.24,40.16,40.21,55826.0,38.8151,38.8344,38.7572,38.8054,55826.0
2022-12-09 11:40:00,40.21,40.31,40.19,40.3,68633.0,38.8054,38.902,38.7861,38.8923,68633.0
2022-12-09 11:45:00,40.3,40.33,40.25,40.27,109139.0,38.8923,38.9213,38.844,38.8634,109139.0
2022-12-09 11:50:00,40.28,40.33,40.22,40.23,71782.0,38.873,38.9213,38.8151,38.8247,71782.0
2022-12-09 11:55:00,40.23,40.33,40.23,40.31,54869.0,38.8247,38.9213,38.8247,38.902,54869.0
2022-12-09 12:00:00,40.3,40.33,40.16,40.16,157852.0,38.8923,38.9213,38.7572,38.7572,157852.0
2022-12-09 12:05:00,40.15,40.25,40.15,40.25,65747.0,38.7475,38.844,38.7475,38.844,65747.0
2022-12-09 12:10:00,40.25,40.3,40.22,40.23,66293.0,38.844,38.8923,38.8151,38.8247,66293.0
2022-12-09 12:15:00,40.23,40.23,40.1,40.12,73532.0,38.8247,38.8247,38.6993,38.7186,73532.0
2022-12-09 12:20:00,40.11,40.12,39.9,39.91,72309.0,38.7089,38.7186,38.5063,38.5159,72309.0
2022-12-09 12:25:00,39.91,39.93,39.88,39.91,44687.0,38.5159,38.5352,38.487,38.5159,44687.0
2022-12-09 12:30:00,39.9,39.96,39.9,39.93,83117.0,38.5063,38.5642,38.5063,38.5352,83117.0
2022-12-09 12:35:00,39.94,39.95,39.84,39.85,63530.0,38.5449,38.5545,38.4484,38.458,63530.0
2022-12-09 12:40:00,39.85,39.86,39.72,39.75,52993.0,38.458,38.4677,38.3326,38.3615,52993.0
2022-12-09 12:45:00,39.75,39.8,39.62,39.64,64873.0,38.3615,38.4098,38.2361,38.2554,64873.0
2022-12-09 12:50:00,39.63,39.67,39.58,39.63,118489.0,38.2457,38.2843,38.1975,38.2457,118489.0
2022-12-09 12:55:00,39.61,39.66,39.59,39.64,76603.0,38.2264,38.2747,38.2071,38.2554,76603.0
2022-12-09 13:00:00,39.64,39.64,39.54,39.55,74137.0,38.2554,38.2554,38.1588,38.1685,74137.0
2022-12-09 13:05:00,39.55,39.59,39.49,39.53,70363.0,38.1685,38.2071,38.1106,38.1492,70363.0
2022-12-09 13:10:00,39.52,39.53,39.48,39.51,51482.0,38.1395,38.1492,38.1009,38.1299,51482.0
2022-12-09 13:15:00,39.49,39.52,39.44,39.45,37646.0,38.1106,38.1395,38.0623,38.072,37646.0
2022-12-09 13:20:00,39.46,39.46,39.31,39.31,73937.0,38.0816,38.0816,37.9369,37.9369,73937.0
2022-12-09 13:25:00,39.32,39.39,39.3,39.35,127576.0,37.9465,38.0141,37.9272,37.9755,127576.0
2022-12-09 13:30:00,39.34,39.41,39.32,39.37,63450.0,37.9658,38.0334,37.9465,37.9948,63450.0
2022-12-09 13:35:00,39.38,39.41,39.35,39.36,55987.0,38.0044,38.0334,37.9755,37.9851,55987.0
2022-12-09 13:40:00,39.36,39.42,39.35,39.39,64904.0,37.9851,38.043,37.9755,38.0141,64904.0
2022-12-09 13:45:00,39.39,39.4,39.29,39.33,98992.0,38.0141,38.0237,37.9176,37.9562,98992.0
2022-12-09 13:50:00,39.33,39.36,39.27,39.3,86044.0,37.9562,37.9851,37.8983,37.9272,86044.0
2022-12-09 13:55:00,39.29,39.3,39.21,39.27,67748.0,37.9176,37.9272,37.8404,37.8983,67748.0
2022-12-09 14:00:00,39.27,39.31,39.18,39.19,58522.0,37.8983,37.9369,37.8114,37.8211,58522.0
2022-12-09 14:05:00,39.19,39.19,39.1,39.1,105672.0,37.8211,37.8211,37.7342,37.7342,105672.0
2022-12-09 14:10:00,39.1,39.17,39.07,39.16,65853.0,37.7342,37.8018,37.7053,37.7921,65853.0
2022-12-09 14:15:00,39.16,39.26,39.15,39.24,48802.0,37.7921,37.8886,37.7825,37.8693,48802.0
2022-12-09 14:20:00,39.25,39.27,39.22,39.25,61605.0,37.879,37.8983,37.85,37.879,61605.0
2022-12-09 14:25:00,39.25,39.26,39.2,39.23,83112.0,37.879,37.8886,37.8307,37.8597,83112.0
2022-12-09 14:30:00,39.23,39.27,39.18,39.22,86957.0,37.8597,37.8983,37.8114,37.85,86957.0
2022-12-09 14:35:00,39.22,39.26,39.2,39.21,27338.0,37.85,37.8886,37.8307,37.8404,27338.0
2022-12-09 14:40:00,39.2,39.21,39.11,39.16,85578.0,37.8307,37.8404,37.7439,37.7921,85578.0
2022-12-09 14:45:00,39.16,39.18,39.13,39.14,90324.0,37.7921,37.8114,37.7632,37.7728,90324.0
2022-12-09 14:50:00,39.14,39.14,39.1,39.13,57353.0,37.7728,37.7728,37.7342,37.7632,57353.0
2022-12-09 14:55:00,39.14,39.14,39.09,39.12,59637.0,37.7728,37.7728,37.7246,37.7535,59637.0
2022-12-09 15:00:00,39.12,39.15,39.1,39.11,61550.0,37.7535,37.7825,37.7342,37.7439,61550.0
2022-12-09 15:05:00,39.11,39.18,39.07,39.07,91175.0,37.7439,37.8114,37.7053,37.7053,91175.0
2022-12-09 15:10:00,39.07,39.14,39.06,39.11,60117.0,37.7053,37.7728,37.6956,37.7439,60117.0
2022-12-09 15:15:00,39.12,39.14,39.07,39.09,82827.0,37.7535,37.7728,37.7053,37.7246,82827.0
2022-12-09 15:20:00,39.09,39.11,39.02,39.03,60966.0,37.7246,37.7439,37.657,37.6667,60966.0
2022-12-09 15:25:00,39.03,39.04,38.97,38.98,69741.0,37.6667,37.6763,37.6088,37.6184,69741.0
2022-12-09 15:30:00,38.97,38.99,38.93,38.95,78009.0,37.6088,37.6281,37.5702,37.5895,78009.0
2022-12-09 15:35:00,38.95,38.97,38.86,38.86,92818.0,37.5895,37.6088,37.5026,37.5026,92818.0
2022-12-09 15:40:00,38.86,38.87,38.76,38.77,193172.0,37.5026,37.5123,37.4061,37.4157,193172.0
2022-12-09 15:45:00,38.77,38.81,38.69,38.69,234843.0,37.4157,37.4543,37.3385,37.3385,234843.0
2022-12-09 15:50:00,38.69,38.69,38.58,38.63,351097.0,37.3385,37.3385,37.2324,37.2806,351097.0
2022-12-09 15:55:00,38.63,38.65,38.54,38.59,827859.0,37.2806,37.2999,37.1938,37.242,827859.0
2022-12-12 09:30:00,38.11,38.65,37.9,38.39,331559.0,36.7788,37.2999,36.5761,37.049,331559.0
2022-12-12 09:35:00,38.38,38.43,37.98,37.99,69035.0,37.0394,37.0876,36.6533,36.663,69035.0
2022-12-12 09:40:00,37.98,38.14,37.94,38.05,130142.0,36.6533,36.8078,36.6147,36.7209,130142.0
2022-12-12 09:45:00,38.05,38.15,37.98,38.05,166293.0,36.7209,36.8174,36.6533,36.7209,166293.0
2022-12-12 09:50:00,38.07,38.09,37.91,37.94,124073.0,36.7402,36.7595,36.5858,36.6147,124073.0
2022-12-12 09:55:00,37.93,38.09,37.87,38.06,134222.0,36.6051,36.7595,36.5472,36.7305,134222.0
2022-12-12 10:00:00,38.06,38.16,38.04,38.06,72288.0,36.7305,36.8271,36.7112,36.7305,72288.0
2022-12-12 10:05:00,38.07,38.21,38.07,38.2,78537.0,36.7402,36.8753,36.7402,36.8657,78537.0
2022-12-12 10:10:00,38.2,38.29,38.06,38.09,86633.0,36.8657,36.9525,36.7305,36.7595,86633.0
2022-12-12 10:15:00,38.09,38.18,38.01,38.1,138309.0,36.7595,36.8464,36.6823,36.7691,138309.0
2022-12-12 10:20:00,38.1,38.23,38.09,38.14,79904.0,36.7691,36.8946,36.7595,36.8078,79904.0
2022-12-12 10:25:00,38.13,38.24,38.11,38.23,69541.0,36.7981,36.9043,36.7788,36.8946,69541.0
2022-12-12 10:30:00,38.22,38.29,38.17,38.27,123571.0,36.885,36.9525,36.8367,36.9332,123571.0
2022-12-12 10:35:00,38.27,38.31,38.13,38.14,151327.0,36.9332,36.9718,36.7981,36.8078,151327.0
2022-12-12 10:40:00,38.14,38.18,38.1,38.16,94347.0,36.8078,36.8464,36.7691,36.8271,94347.0
2022-12-12 10:45:00,38.16,38.21,38.04,38.05,170076.0,36.8271,36.8753,36.7112,36.7209,170076.0
2022-12-12 10:50:00,38.05,38.2,38.02,38.2,68873.0,36.7209,36.8657,36.6919,36.8657,68873.0
2022-12-12 10:55:00,38.19,38.24,38.19,38.2,53987.0,36.856,36.9043,36.856,36.8657,53987.0
2022-12-12 11:00:00,38.2,38.2,38.1,38.16,47029.0,36.8657,36.8657,36.7691,36.8271,47029.0
2022-12-12 11:05:00,38.16,38.26,38.16,38.19,56730.0,36.8271,36.9236,36.8271,36.856,56730.0
2022-12-12 11:10:00,38.18,38.18,38.02,38.08,77364.0,36.8464,36.8464,36.6919,36.7498,77364.0
2022-12-12 11:15:00,38.08,38.09,37.93,37.95,146505.0,36.7498,36.7595,36.6051,36.6244,146505.0
2022-12-12 11:20:00,37.96,38.08,37.95,38.08,97979.0,36.634,36.7498,36.6244,36.7498,97979.0
2022-12-12 11:25:00,38.07,38.12,38.0,38.12,100653.0,36.7402,36.7885,36.6726,36.7885,100653.0
2022-12-12 11:30:00,38.11,38.13,38.03,38.05,51887.0,36.7788,36.7981,36.7016,36.7209,51887.0
2022-12-12 11:35:00,38.05,38.16,38.05,38.14,46652.0,36.7209,36.8271,36.7209,36.8078,46652.0
2022-12-12 11:40:00,38.13,38.13,38.01,38.04,43082.0,36.7981,36.7981,36.6823,36.7112,43082.0
2022-12-12 11:45:00,38.04,38.14,38.03,38.12,39517.0,36.7112,36.8078,36.7016,36.7885,39517.0
2022-12-12 11:50:00,38.12,38.19,38.1,38.11,59352.0,36.7885,36.856,36.7691,36.7788,59352.0
2022-12-12 11:55:00,38.11,38.2,38.11,38.19,60064.0,36.7788,36.8657,36.7788,36.856,60064.0
2022-12-12 12:00:00,38.2,38.31,38.19,38.3,70777.0,36.8657,36.9718,36.856,36.9622,70777.0
2022-12-12 12:05:00,38.3,38.34,38.27,38.32,57452.0,36.9622,37.0008,36.9332,36.9815,57452.0
2022-12-12 12:10:00,38.32,38.38,38.29,38.3,37413.0,36.9815,37.0394,36.9525,36.9622,37413.0
2022-12-12 12:15:00,38.3,38.34,38.28,38.33,75763.0,36.9622,37.0008,36.9429,36.9911,75763.0
2022-12-12 12:20:00,38.33,38.34,38.26,38.3,52406.0,36.9911,37.0008,36.9236,36.9622,52406.0
2022-12-12 12:25:00,38.3,38.34,38.28,38.29,33234.0,36.9622,37.0008,36.9429,36.9525,33234.0
2022-12-12 12:30:00,38.29,38.3,38.2,38.23,34130.0,36.9525,36.9622,36.8657,36.8946,34130.0
2022-12-12 12:35:00,38.23,38.33,38.22,38.33,26610.0,36.8946,36.9911,36.885,36.9911,26610.0
2022-12-12 12:40:00,38.33,38.35,38.28,38.3,34091.0,36.9911,37.0104,36.9429,36.9622,34091.0
2022-12-12 12:45:00,38.3,38.35,38.29,38.3,40556.0,36.9622,37.0104,36.9525,36.9622,40556.0
2022-12-12 12:50:00,38.3,38.35,38.27,38.35,27125.0,36.9622,37.0104,36.9332,37.0104,27125.0
2022-12-12 12:55:00,38.36,38.36,38.28,38.28,33475.0,37.0201,37.0201,36.9429,36.9429,33475.0
2022-12-12 13:00:00,38.28,38.35,38.2,38.22,63850.0,36.9429,37.0104,36.8657,36.885,63850.0
2022-12-12 13:05:00,38.22,38.28,38.22,38.27,22772.0,36.885,36.9429,36.885,36.9332,22772.0
2022-12-12 13:10:00,38.28,38.28,38.22,38.23,26269.0,36.9429,36.9429,36.885,36.8946,26269.0
2022-12-12 13:15:00,38.24,38.32,38.22,38.32,29810.0,36.9043,36.9815,36.885,36.9815,29810.0
2022-12-12 13:20:00,38.32,38.33,38.26,38.28,29708.0,36.9815,36.9911,36.9236,36.9429,29708.0
2022-12-12 13:25:00,38.27,38.28,38.25,38.28,17205.0,36.9332,36.9429,36.9139,36.9429,17205.0
2022-12-12 13:30:00,38.28,38.34,38.27,38.34,34440.0,36.9429,37.0008,36.9332,37.0008,34440.0
2022-12-12 13:35:00,38.34,38.35,38.29,38.34,17360.0,37.0008,37.0104,36.9525,37.0008,17360.0
2022-12-12 13:40:00,38.34,38.4,38.34,38.39,22711.0,37.0008,37.0587,37.0008,37.049,22711.0
2022-12-12 13:45:00,38.4,38.44,38.38,38.43,53017.0,37.0587,37.0973,37.0394,37.0876,53017.0
2022-12-12 13:50:00,38.43,38.44,38.33,38.34,28489.0,37.0876,37.0973,36.9911,37.0008,28489.0
2022-12-12 13:55:00,38.34,38.37,38.31,38.37,44606.0,37.0008,37.0297,36.9718,37.0297,44606.0
2022-12-12 14:00:00,38.37,38.39,38.22,38.23,66327.0,37.0297,37.049,36.885,36.8946,66327.0
2022-12-12 14:05:00,38.24,38.25,38.2,38.21,36376.0,36.9043,36.9139,36.8657,36.8753,36376.0
2022-12-12 14:10:00,38.22,38.28,38.19,38.27,44680.0,36.885,36.9429,36.856,36.9332,44680.0
2022-12-12 14:15:00,38.26,38.3,38.25,38.29,25943.0,36.9236,36.9622,36.9139,36.9525,25943.0
2022-12-12 14:20:00,38.29,38.31,38.24,38.24,46932.0,36.9525,36.9718,36.9043,36.9043,46932.0
2022-12-12 14:25:00,38.25,38.31,38.23,38.3,91291.0,36.9139,36.9718,36.8946,36.9622,91291.0
2022-12-12 14:30:00,38.3,38.35,38.26,38.34,46885.0,36.9622,37.0104,36.9236,37.0008,46885.0
2022-12-12 14:35:00,38.35,38.44,38.35,38.41,49819.0,37.0104,37.0973,37.0104,37.0683,49819.0
2022-12-12 14:40:00,38.42,38.47,38.39,38.47,93800.0,37.078,37.1262,37.049,37.1262,93800.0
2022-12-12 14:45:00,38.47,38.51,38.46,38.51,49241.0,37.1262,37.1648,37.1166,37.1648,49241.0
2022-12-12 14:50:00,38.51,38.62,38.49,38.62,81565.0,37.1648,37.271,37.1455,37.271,81565.0
2022-12-12 14:55:00,38.61,38.67,38.61,38.63,109455.0,37.2613,37.3192,37.2613,37.2806,109455.0
2022-12-12 15:00:00,38.63,38.67,38.63,38.66,86514.0,37.2806,37.3192,37.2806,37.3096,86514.0
2022-12-12 15:05:00,38.66,38.73,38.66,38.73,80393.0,37.3096,37.3771,37.3096,37.3771,80393.0
2022-12-12 15:10:00,38.73,38.77,38.64,38.66,107697.0,37.3771,37.4157,37.2903,37.3096,107697.0
2022-12-12 15:15:00,38.66,38.76,38.65,38.76,73230.0,37.3096,37.4061,37.2999,37.4061,73230.0
2022-12-12 15:20:00,38.76,38.85,38.74,38.85,78036.0,37.4061,37.493,37.3868,37.493,78036.0
2022-12-12 15:25:00,38.84,38.85,38.82,38.83,67363.0,37.4833,37.493,37.464,37.4737,67363.0
2022-12-12 15:30:00,38.83,38.91,38.82,38.89,142613.0,37.4737,37.5509,37.464,37.5316,142613.0
2022-12-12 15:35:00,38.89,38.94,38.85,38.91,220028.0,37.5316,37.5798,37.493,37.5509,220028.0
2022-12-12 15:40:00,38.91,38.93,38.83,38.84,158423.0,37.5509,37.5702,37.4737,37.4833,158423.0
2022-12-12 15:45:00,38.84,38.85,38.77,38.8,363926.0,37.4833,37.493,37.4157,37.4447,363926.0
2022-12-12 15:50:00,38.8,38.88,38.78,38.79,331470.0,37.4447,37.5219,37.4254,37.435,331470.0
2022-12-12 15:55:00,38.79,38.9,38.78,38.89,478655.0,37.435,37.5412,37.4254,37.5316,478655.0
2022-12-13 09:30:00,41.09,41.16,40.4,40.43,784987.0,39.6547,39.7223,38.9888,39.0178,784987.0
2022-12-13 09:35:00,40.44,40.55,40.03,40.08,378712.0,39.0274,39.1336,38.6317,38.68,378712.0
2022-12-13 09:40:00,40.08,40.22,39.84,40.22,308513.0,38.68,38.8151,38.4484,38.8151,308513.0
2022-12-13 09:45:00,40.21,40.56,40.16,40.41,348026.0,38.8054,39.1432,38.7572,38.9985,348026.0
2022-12-13 09:50:00,40.41,40.59,40.19,40.48,208830.0,38.9985,39.1722,38.7861,39.066,208830.0
2022-12-13 09:55:00,40.49,40.65,40.47,40.55,277447.0,39.0757,39.2301,39.0564,39.1336,277447.0
2022-12-13 10:00:00,40.56,40.73,40.56,40.58,288045.0,39.1432,39.3073,39.1432,39.1625,288045.0
2022-12-13 10:05:00,40.57,40.59,40.3,40.49,165587.0,39.1529,39.1722,38.8923,39.0757,165587.0
2022-12-13 10:10:00,40.48,40.52,40.22,40.47,125111.0,39.066,39.1046,38.8151,39.0564,125111.0
2022-12-13 10:15:00,40.48,40.49,40.05,40.19,172392.0,39.066,39.0757,38.651,38.7861,172392.0
2022-12-13 10:20:00,40.19,40.19,39.84,39.88,178699.0,38.7861,38.7861,38.4484,38.487,178699.0
2022-12-13 10:25:00,39.88,40.01,39.78,39.95,181502.0,38.487,38.6124,38.3905,38.5545,181502.0
2022-12-13 10:30:00,39.95,40.06,39.84,40.05,130645.0,38.5545,38.6607,38.4484,38.651,130645.0
2022-12-13 10:35:00,40.06,40.07,39.56,39.59,213928.0,38.6607,38.6703,38.1782,38.2071,213928.0
2022-12-13 10:40:00,39.59,39.93,39.59,39.89,119626.0,38.2071,38.5352,38.2071,38.4966,119626.0
2022-12-13 10:45:00,39.89,39.96,39.68,39.68,138014.0,38.4966,38.5642,38.294,38.294,138014.0
2022-12-13 10:50:00,39.68,39.75,39.56,39.62,120010.0,38.294,38.3615,38.1782,38.2361,120010.0
2022-12-13 10:55:00,39.63,39.64,39.48,39.54,81060.0,38.2457,38.2554,38.1009,38.1588,81060.0
2022-12-13 11:00:00,39.55,39.75,39.55,39.73,70760.0,38.1685,38.3615,38.1685,38.3422,70760.0
2022-12-13 11:05:00,39.74,39.79,39.58,39.6,61612.0,38.3519,38.4001,38.1975,38.2168,61612.0
2022-12-13 11:10:00,39.61,39.77,39.59,39.77,91581.0,38.2264,38.3808,38.2071,38.3808,91581.0
2022-12-13 11:15:00,39.77,39.81,39.68,39.77,65901.0,38.3808,38.4194,38.294,38.3808,65901.0
2022-12-13 11:20:00,39.77,39.77,39.63,39.66,67362.0,38.3808,38.3808,38.2457,38.2747,67362.0
2022-12-13 11:25:00,39.67,39.78,39.61,39.77,73246.0,38.2843,38.3905,38.2264,38.3808,73246.0
2022-12-13 11:30:00,39.78,39.89,39.78,39.86,75854.0,38.3905,38.4966,38.3905,38.4677,75854.0
2022-12-13 11:35:00,39.87,39.87,39.75,39.77,58863.0,38.4773,38.4773,38.3615,38.3808,58863.0
2022-12-13 11:40:00,39.77,39.8,39.69,39.75,65206.0,38.3808,38.4098,38.3036,38.3615,65206.0
2022-12-13 11:45:00,39.75,39.75,39.47,39.51,110088.0,38.3615,38.3615,38.0913,38.1299,110088.0
2022-12-13 11:50:00,39.5,39.5,39.32,39.33,136702.0,38.1202,38.1202,37.9465,37.9562,136702.0
2022-12-13 11:55:00,39.32,39.48,39.25,39.47,76552.0,37.9465,38.1009,37.879,38.0913,76552.0
2022-12-13 12:00:00,39.48,39.54,39.44,39.48,60425.0,38.1009,38.1588,38.0623,38.1009,60425.0
2022-12-13 12:05:00,39.48,39.59,39.45,39.53,41559.0,38.1009,38.2071,38.072,38.1492,41559.0
2022-12-13 12:10:00,39.52,39.53,39.35,39.4,94159.0,38.1395,38.1492,37.9755,38.0237,94159.0
2022-12-13 12:15:00,39.38,39.38,39.1,39.12,115213.0,38.0044,38.0044,37.7342,37.7535,115213.0
2022-12-13 12:20:00,39.11,39.21,39.1,39.11,135656.0,37.7439,37.8404,37.7342,37.7439,135656.0
2022-12-13 12:25:00,39.1,39.2,39.07,39.15,109607.0,37.7342,37.8307,37.7053,37.7825,109607.0
2022-12-13 12:30:00,39.14,39.18,39.04,39.08,90008.0,37.7728,37.8114,37.6763,37.7149,90008.0
2022-12-13 12:35:00,39.07,39.1,38.99,39.06,185478.0,37.7053,37.7342,37.6281,37.6956,185478.0
2022-12-13 12:40:00,39.06,39.07,38.91,38.99,135489.0,37.6956,37.7053,37.5509,37.6281,135489.0
2022-12-13 12:45:00,39.01,39.02,38.77,38.78,165234.0,37.6474,37.657,37.4157,37.4254,165234.0
2022-12-13 12:50:00,38.79,38.93,38.77,38.88,131030.0,37.435,37.5702,37.4157,37.5219,131030.0
2022-12-13 12:55:00,38.88,38.96,38.86,38.94,73775.0,37.5219,37.5991,37.5026,37.5798,73775.0
2022-12-13 13:00:00,38.94,39.09,38.92,39.07,203562.0,37.5798,37.7246,37.5605,37.7053,203562.0
2022-12-13 13:05:00,39.07,39.12,39.0,39.03,56532.0,37.7053,37.7535,37.6377,37.6667,56532.0
2022-12-13 13:10:00,39.02,39.1,39.02,39.1,50390.0,37.657,37.7342,37.657,37.7342,50390.0
2022-12-13 13:15:00,39.09,39.34,39.09,39.32,104527.0,37.7246,37.9658,37.7246,37.9465,104527.0
2022-12-13 13:20:00,39.32,39.37,39.27,39.34,71176.0,37.9465,37.9948,37.8983,37.9658,71176.0
2022-12-13 13:25:00,39.33,39.33,39.25,39.29,44364.0,37.9562,37.9562,37.879,37.9176,44364.0
2022-12-13 13:30:00,39.3,39.4,39.24,39.25,85082.0,37.9272,38.0237,37.8693,37.879,85082.0
2022-12-13 13:35:00,39.25,39.29,39.19,39.21,79977.0,37.879,37.9176,37.8211,37.8404,79977.0
2022-12-13 13:40:00,39.21,39.22,39.1,39.17,53715.0,37.8404,37.85,37.7342,37.8018,53715.0
2022-12-13 13:45:00,39.17,39.24,39.14,39.22,99213.0,37.8018,37.8693,37.7728,37.85,99213.0
2022-12-13 13:50:00,39.23,39.26,39.14,39.16,71022.0,37.8597,37.8886,37.7728,37.7921,71022.0
2022-12-13 13:55:00,39.15,39.3,39.12,39.3,52456.0,37.7825,37.9272,37.7535,37.9272,52456.0
2022-12-13 14:00:00,39.29,39.36,39.28,39.31,65426.0,37.9176,37.9851,37.9079,37.9369,65426.0
2022-12-13 14:05:00,39.31,39.31,39.14,39.2,54331.0,37.9369,37.9369,37.7728,37.8307,54331.0
2022-12-13 14:10:00,39.19,39.25,39.16,39.16,46022.0,37.8211,37.879,37.7921,37.7921,46022.0
2022-12-13 14:15:00,39.16,39.19,39.1,39.14,60644.0,37.7921,37.8211,37.7342,37.7728,60644.0
2022-12-13 14:20:00,39.14,39.16,39.08,39.14,36292.0,37.7728,37.7921,37.7149,37.7728,36292.0
2022-12-13 14:25:00,39.12,39.18,39.09,39.16,59393.0,37.7535,37.8114,37.7246,37.7921,59393.0
2022-12-13 14:30:00,39.16,39.23,39.12,39.21,50414.0,37.7921,37.8597,37.7535,37.8404,50414.0
2022-12-13 14:35:00,39.2,39.26,39.17,39.24,37806.0,37.8307,37.8886,37.8018,37.8693,37806.0
2022-12-13 14:40:00,39.25,39.39,39.21,39.36,51642.0,37.879,38.0141,37.8404,37.9851,51642.0
2022-12-13 14:45:00,39.36,39.36,39.28,39.28,39272.0,37.9851,37.9851,37.9079,37.9079,39272.0
2022-12-13 14:50:00,39.28,39.29,39.11,39.12,36952.0,37.9079,37.9176,37.7439,37.7535,36952.0
2022-12-13 14:55:00,39.12,39.12,39.03,39.09,73221.0,37.7535,37.7535,37.6667,37.7246,73221.0
2022-12-13 15:00:00,39.1,39.1,38.94,38.98,102930.0,37.7342,37.7342,37.5798,37.6184,102930.0
2022-12-13 15:05:00,38.99,39.05,38.97,39.04,85542.0,37.6281,37.686,37.6088,37.6763,85542.0
2022-12-13 15:10:00,39.03,39.07,38.98,39.05,76118.0,37.6667,37.7053,37.6184,37.686,76118.0
2022-12-13 15:15:00,39.04,39.2,39.03,39.17,131937.0,37.6763,37.8307,37.6667,37.8018,131937.0
2022-12-13 15:20:00,39.16,39.27,39.12,39.25,89985.0,37.7921,37.8983,37.7535,37.879,89985.0
2022-12-13 15:25:00,39.24,39.26,39.17,39.24,60266.0,37.8693,37.8886,37.8018,37.8693,60266.0
2022-12-13 15:30:00,39.25,39.39,39.24,39.36,94540.0,37.879,38.0141,37.8693,37.9851,94540.0
2022-12-13 15:35:00,39.35,39.37,39.21,39.22,113311.0,37.9755,37.9948,37.8404,37.85,113311.0
2022-12-13 15:40:00,39.21,39.25,39.16,39.24,96646.0,37.8404,37.879,37.7921,37.8693,96646.0
2022-12-13 15:45:00,39.25,39.33,39.24,39.27,136938.0,37.879,37.9562,37.8693,37.8983,136938.0
2022-12-13 15:50:00,39.28,39.42,39.28,39.4,255329.0,37.9079,38.043,37.9079,38.0237,255329.0
2022-12-13 15:55:00,39.39,39.39,39.25,39.27,427373.0,38.0141,38.0141,37.879,37.8983,427373.0
2022-12-14 09:30:00,39.04,39.53,38.92,39.34,217801.0,37.6763,38.1492,37.5605,37.9658,217801.0
2022-12-14 09:35:00,39.34,39.4,39.2,39.27,99136.0,37.9658,38.0237,37.8307,37.8983,99136.0
2022-12-14 09:40:00,39.27,39.3,39.13,39.16,126342.0,37.8983,37.9272,37.7632,37.7921,126342.0
2022-12-14 09:45:00,39.16,39.2,38.9,39.01,101666.0,37.7921,37.8307,37.5412,37.6474,101666.0
2022-12-14 09:50:00,39.0,39.14,38.99,39.09,67286.0,37.6377,37.7728,37.6281,37.7246,67286.0
2022-12-14 09:55:00,39.09,39.19,39.05,39.08,90326.0,37.7246,37.8211,37.686,37.7149,90326.0
2022-12-14 10:00:00,39.1,39.18,39.02,39.08,81915.0,37.7342,37.8114,37.657,37.7149,81915.0
2022-12-14 10:05:00,39.08,39.18,39.05,39.1,72359.0,37.7149,37.8114,37.686,37.7342,72359.0
2022-12-14 10:10:00,39.09,39.19,39.07,39.17,57384.0,37.7246,37.8211,37.7053,37.8018,57384.0
2022-12-14 10:15:00,39.16,39.22,39.12,39.21,73768.0,37.7921,37.85,37.7535,37.8404,73768.0
2022-12-14 10:20:00,39.2,39.2,39.06,39.14,74130.0,37.8307,37.8307,37.6956,37.7728,74130.0
2022-12-14 10:25:00,39.16,39.23,39.15,39.22,55272.0,37.7921,37.8597,37.7825,37.85,55272.0
2022-12-14 10:30:00,39.22,39.22,39.1,39.21,55539.0,37.85,37.85,37.7342,37.8404,55539.0
2022-12-14 10:35:00,39.2,39.22,39.11,39.21,77657.0,37.8307,37.85,37.7439,37.8404,77657.0
2022-12-14 10:40:00,39.2,39.32,39.18,39.3,55999.0,37.8307,37.9465,37.8114,37.9272,55999.0
2022-12-14 10:45:00,39.3,39.45,39.28,39.45,61281.0,37.9272,38.072,37.9079,38.072,61281.0
2022-12-14 10:50:00,39.45,39.5,39.42,39.45,85546.0,38.072,38.1202,38.043,38.072,85546.0
2022-12-14 10:55:00,39.45,39.45,39.4,39.41,37558.0,38.072,38.072,38.0237,38.0334,37558.0
2022-12-14 11:00:00,39.41,39.52,39.41,39.52,55335.0,38.0334,38.1395,38.0334,38.1395,55335.0
2022-12-14 11:05:00,39.51,39.52,39.42,39.5,73353.0,38.1299,38.1395,38.043,38.1202,73353.0
2022-12-14 11:10:00,39.5,39.54,39.47,39.54,54669.0,38.1202,38.1588,38.0913,38.1588,54669.0
2022-12-14 11:15:00,39.54,39.61,39.52,39.6,59402.0,38.1588,38.2264,38.1395,38.2168,59402.0
2022-12-14 11:20:00,39.59,39.74,39.59,39.74,87373.0,38.2071,38.3519,38.2071,38.3519,87373.0
2022-12-14 11:25:00,39.73,39.83,39.7,39.8,202178.0,38.3422,38.4387,38.3133,38.4098,202178.0
2022-12-14 11:30:00,39.79,39.87,39.77,39.79,102420.0,38.4001,38.4773,38.3808,38.4001,102420.0
2022-12-14 11:35:00,39.79,39.8,39.72,39.77,66813.0,38.4001,38.4098,38.3326,38.3808,66813.0
2022-12-14 11:40:00,39.78,39.86,39.76,39.84,62085.0,38.3905,38.4677,38.3712,38.4484,62085.0
2022-12-14 11:45:00,39.83,39.84,39.77,39.77,50037.0,38.4387,38.4484,38.3808,38.3808,50037.0
2022-12-14 11:50:00,39.77,39.78,39.67,39.72,44865.0,38.3808,38.3905,38.2843,38.3326,44865.0
2022-12-14 11:55:00,39.72,39.76,39.71,39.73,28382.0,38.3326,38.3712,38.3229,38.3422,28382.0
2022-12-14 12:00:00,39.73,39.82,39.71,39.81,59738.0,38.3422,38.4291,38.3229,38.4194,59738.0
2022-12-14 12:05:00,39.81,39.89,39.8,39.83,120541.0,38.4194,38.4966,38.4098,38.4387,120541.0
2022-12-14 12:10:00,39.83,39.83,39.66,39.68,96406.0,38.4387,38.4387,38.2747,38.294,96406.0
2022-12-14 12:15:00,39.68,39.74,39.63,39.74,43689.0,38.294,38.3519,38.2457,38.3519,43689.0
2022-12-14 12:20:00,39.73,39.78,39.72,39.77,50660.0,38.3422,38.3905,38.3326,38.3808,50660.0
2022-12-14 12:25:00,39.77,39.8,39.61,39.63,145683.0,38.3808,38.4098,38.2264,38.2457,145683.0
2022-12-14 12:30:00,39.62,39.71,39.6,39.68,70675.0,38.2361,38.3229,38.2168,38.294,70675.0
2022-12-14 12:35:00,39.68,39.76,39.68,39.75,42384.0,38.294,38.3712,38.294,38.3615,42384.0
2022-12-14 12:40:00,39.75,39.76,39.7,39.72,31649.0,38.3615,38.3712,38.3133,38.3326,31649.0
2022-12-14 12:45:00,39.71,39.72,39.64,39.68,69075.0,38.3229,38.3326,38.2554,38.294,69075.0
2022-12-14 12:50:00,39.68,39.68,39.54,39.55,59813.0,38.294,38.294,38.1588,38.1685,59813.0
2022-12-14 12:55:00,39.54,39.59,39.52,39.52,206905.0,38.1588,38.2071,38.1395,38.1395,206905.0
2022-12-14 13:00:00,39.53,39.65,39.52,39.65,95212.0,38.1492,38.265,38.1395,38.265,95212.0
2022-12-14 13:05:00,39.64,39.68,39.58,39.59,47826.0,38.2554,38.294,38.1975,38.2071,47826.0
2022-12-14 13:10:00,39.59,39.67,39.58,39.6,68120.0,38.2071,38.2843,38.1975,38.2168,68120.0
2022-12-14 13:15:00,39.6,39.66,39.59,39.61,40168.0,38.2168,38.2747,38.2071,38.2264,40168.0
2022-12-14 13:20:00,39.61,39.65,39.58,39.63,38122.0,38.2264,38.265,38.1975,38.2457,38122.0
2022-12-14 13:25:00,39.63,39.66,39.6,39.66,57719.0,38.2457,38.2747,38.2168,38.2747,57719.0
2022-12-14 13:30:00,39.65,39.71,39.65,39.7,67469.0,38.265,38.3229,38.265,38.3133,67469.0
2022-12-14 13:35:00,39.7,39.82,39.69,39.81,72060.0,38.3133,38.4291,38.3036,38.4194,72060.0
2022-12-14 13:40:00,39.81,39.81,39.65,39.71,80386.0,38.4194,38.4194,38.265,38.3229,80386.0
2022-12-14 13:45:00,39.7,39.75,39.65,39.66,108827.0,38.3133,38.3615,38.265,38.2747,108827.0
2022-12-14 13:50:00,39.66,39.67,39.61,39.66,41137.0,38.2747,38.2843,38.2264,38.2747,41137.0
2022-12-14 13:55:00,39.66,39.73,39.64,39.64,59670.0,38.2747,38.3422,38.2554,38.2554,59670.0
2022-12-14 14:00:00,39.65,39.66,39.02,39.3,431168.0,38.265,38.2747,37.657,37.9272,431168.0
2022-12-14 14:05:00,39.31,39.34,38.9,39.01,225215.0,37.9369,37.9658,37.5412,37.6474,225215.0
2022-12-14 14:10:00,39.02,39.32,38.95,39.27,188048.0,37.657,37.9465,37.5895,37.8983,188048.0
2022-12-14 14:15:00,39.27,39.36,39.16,39.3,114469.0,37.8983,37.9851,37.7921,37.9272,114469.0
2022-12-14 14:20:00,39.3,39.39,39.22,39.26,127008.0,37.9272,38.0141,37.85,37.8886,127008.0
2022-12-14 14:25:00,39.26,39.45,39.2,39.39,149073.0,37.8886,38.072,37.8307,38.0141,149073.0
2022-12-14 14:30:00,39.39,39.47,38.86,38.9,201606.0,38.0141,38.0913,37.5026,37.5412,201606.0
2022-12-14 14:35:00,38.89,39.16,38.87,39.09,230691.0,37.5316,37.7921,37.5123,37.7246,230691.0
2022-12-14 14:40:00,39.09,39.34,38.86,39.16,180415.0,37.7246,37.9658,37.5026,37.7921,180415.0
2022-12-14 14:45:00,39.24,39.24,38.91,39.12,122242.0,37.8693,37.8693,37.5509,37.7535,122242.0
2022-12-14 14:50:00,39.11,39.22,38.97,39.11,120289.0,37.7439,37.85,37.6088,37.7439,120289.0
2022-12-14 14:55:00,39.13,39.22,39.02,39.09,89893.0,37.7632,37.85,37.657,37.7246,89893.0
2022-12-14 15:00:00,39.1,39.39,39.09,39.39,119215.0,37.7342,38.0141,37.7246,38.0141,119215.0
2022-12-14 15:05:00,39.39,39.51,39.28,39.47,94865.0,38.0141,38.1299,37.9079,38.0913,94865.0
2022-12-14 15:10:00,39.49,39.81,39.49,39.7,218934.0,38.1106,38.4194,38.1106,38.3133,218934.0
2022-12-14 15:15:00,39.69,39.72,39.46,39.61,137504.0,38.3036,38.3326,38.0816,38.2264,137504.0
2022-12-14 15:20:00,39.62,39.67,39.56,39.59,129874.0,38.2361,38.2843,38.1782,38.2071,129874.0
2022-12-14 15:25:00,39.6,39.63,39.3,39.31,132204.0,38.2168,38.2457,37.9272,37.9369,132204.0
2022-12-14 15:30:00,39.31,39.36,39.06,39.19,204809.0,37.9369,37.9851,37.6956,37.8211,204809.0
2022-12-14 15:35:00,39.19,39.36,39.14,39.36,128695.0,37.8211,37.9851,37.7728,37.9851,128695.0
2022-12-14 15:40:00,39.36,39.49,39.31,39.49,114931.0,37.9851,38.1106,37.9369,38.1106,114931.0
2022-12-14 15:45:00,39.48,39.53,39.38,39.5,226373.0,38.1009,38.1492,38.0044,38.1202,226373.0
2022-12-14 15:50:00,39.49,39.7,39.46,39.66,358720.0,38.1106,38.3133,38.0816,38.2747,358720.0
2022-12-14 15:55:00,39.66,39.66,39.43,39.44,507699.0,38.2747,38.2747,38.0527,38.0623,507699.0
2022-12-15 09:30:00,38.41,38.58,38.25,38.45,358330.0,37.0683,37.2324,36.9139,37.1069,358330.0
2022-12-15 09:35:00,38.45,38.81,38.31,38.77,373025.0,37.1069,37.4543,36.9718,37.4157,373025.0
2022-12-15 09:40:00,38.77,38.85,38.57,38.84,153300.0,37.4157,37.493,37.2227,37.4833,153300.0
2022-12-15 09:45:00,38.84,38.91,38.68,38.81,224985.0,37.4833,37.5509,37.3289,37.4543,224985.0
2022-12-15 09:50:00,38.83,38.86,38.66,38.7,85417.0,37.4737,37.5026,37.3096,37.3482,85417.0
2022-12-15 09:55:00,38.71,38.73,38.25,38.34,184551.0,37.3578,37.3771,36.9139,37.0008,184551.0
2022-12-15 10:00:00,38.34,38.37,38.08,38.09,379623.0,37.0008,37.0297,36.7498,36.7595,379623.0
2022-12-15 10:05:00,38.09,38.15,38.02,38.07,223773.0,36.7595,36.8174,36.6919,36.7402,223773.0
2022-12-15 10:10:00,38.07,38.32,38.03,38.31,108393.0,36.7402,36.9815,36.7016,36.9718,108393.0
2022-12-15 10:15:00,38.3,38.35,38.16,38.32,90994.0,36.9622,37.0104,36.8271,36.9815,90994.0
2022-12-15 10:20:00,38.32,38.32,38.07,38.15,122813.0,36.9815,36.9815,36.7402,36.8174,122813.0
2022-12-15 10:25:00,38.14,38.15,38.09,38.12,86454.0,36.8078,36.8174,36.7595,36.7885,86454.0
2022-12-15 10:30:00,38.13,38.2,38.06,38.15,213794.0,36.7981,36.8657,36.7305,36.8174,213794.0
2022-12-15 10:35:00,38.16,38.42,38.16,38.41,77467.0,36.8271,37.078,36.8271,37.0683,77467.0
2022-12-15 10:40:00,38.4,38.4,38.29,38.29,64295.0,37.0587,37.0587,36.9525,36.9525,64295.0
2022-12-15 10:45:00,38.3,38.33,38.18,38.19,63446.0,36.9622,36.9911,36.8464,36.856,63446.0
2022-12-15 10:50:00,38.18,38.22,38.08,38.13,61371.0,36.8464,36.885,36.7498,36.7981,61371.0
2022-12-15 10:55:00,38.14,38.22,38.09,38.2,57937.0,36.8078,36.885,36.7595,36.8657,57937.0
2022-12-15 11:00:00,38.2,38.31,38.2,38.3,50713.0,36.8657,36.9718,36.8657,36.9622,50713.0
2022-12-15 11:05:00,38.3,38.3,38.12,38.14,98518.0,36.9622,36.9622,36.7885,36.8078,98518.0
2022-12-15 11:10:00,38.14,38.15,37.92,37.94,146530.0,36.8078,36.8174,36.5954,36.6147,146530.0
2022-12-15 11:15:00,37.93,37.99,37.88,37.97,150478.0,36.6051,36.663,36.5568,36.6437,150478.0
2022-12-15 11:20:00,37.97,38.13,37.92,37.99,153272.0,36.6437,36.7981,36.5954,36.663,153272.0
2022-12-15 11:25:00,37.98,38.03,37.92,37.98,55793.0,36.6533,36.7016,36.5954,36.6533,55793.0
2022-12-15 11:30:00,37.98,38.04,37.92,37.96,129386.0,36.6533,36.7112,36.5954,36.634,129386.0
2022-12-15 11:35:00,37.96,38.0,37.92,37.93,90699.0,36.634,36.6726,36.5954,36.6051,90699.0
2022-12-15 11:40:00,37.93,37.98,37.89,37.95,103066.0,36.6051,36.6533,36.5665,36.6244,103066.0
2022-12-15 11:45:00,37.95,38.05,37.92,37.95,93889.0,36.6244,36.7209,36.5954,36.6244,93889.0
2022-12-15 11:50:00,37.95,37.98,37.88,37.97,88328.0,36.6244,36.6533,36.5568,36.6437,88328.0
2022-12-15 11:55:00,37.97,38.02,37.93,37.96,102473.0,36.6437,36.6919,36.6051,36.634,102473.0
2022-12-15 12:00:00,37.96,38.03,37.95,37.97,115104.0,36.634,36.7016,36.6244,36.6437,115104.0
2022-12-15 12:05:00,37.98,38.06,37.97,38.06,230760.0,36.6533,36.7305,36.6437,36.7305,230760.0
2022-12-15 12:10:00,38.05,38.1,38.03,38.08,91932.0,36.7209,36.7691,36.7016,36.7498,91932.0
2022-12-15 12:15:00,38.08,38.14,38.07,38.09,41292.0,36.7498,36.8078,36.7402,36.7595,41292.0
2022-12-15 12:20:00,38.09,38.1,38.01,38.04,63070.0,36.7595,36.7691,36.6823,36.7112,63070.0
2022-12-15 12:25:00,38.04,38.09,38.03,38.08,40477.0,36.7112,36.7595,36.7016,36.7498,40477.0
2022-12-15 12:30:00,38.08,38.14,38.06,38.12,53649.0,36.7498,36.8078,36.7305,36.7885,53649.0
2022-12-15 12:35:00,38.12,38.13,38.0,38.03,55207.0,36.7885,36.7981,36.6726,36.7016,55207.0
2022-12-15 12:40:00,38.02,38.05,37.97,37.98,59804.0,36.6919,36.7209,36.6437,36.6533,59804.0
2022-12-15 12:45:00,37.98,37.98,37.87,37.91,53992.0,36.6533,36.6533,36.5472,36.5858,53992.0
2022-12-15 12:50:00,37.92,37.99,37.91,37.92,46617.0,36.5954,36.663,36.5858,36.5954,46617.0
2022-12-15 12:55:00,37.9,37.94,37.87,37.91,41373.0,36.5761,36.6147,36.5472,36.5858,41373.0
2022-12-15 13:00:00,37.91,37.93,37.82,37.84,69212.0,36.5858,36.6051,36.4989,36.5182,69212.0
2022-12-15 13:05:00,37.84,37.84,37.76,37.77,69117.0,36.5182,36.5182,36.441,36.4507,69117.0
2022-12-15 13:10:00,37.76,37.85,37.74,37.79,90010.0,36.441,36.5279,36.4217,36.47,90010.0
2022-12-15 13:15:00,37.79,37.83,37.77,37.79,108229.0,36.47,36.5086,36.4507,36.47,108229.0
2022-12-15 13:20:00,37.79,37.83,37.77,37.79,52606.0,36.47,36.5086,36.4507,36.47,52606.0
2022-12-15 13:25:00,37.79,37.82,37.75,37.8,67027.0,36.47,36.4989,36.4314,36.4796,67027.0
2022-12-15 13:30:00,37.79,37.87,37.78,37.86,44265.0,36.47,36.5472,36.4603,36.5375,44265.0
2022-12-15 13:35:00,37.86,37.93,37.83,37.91,63823.0,36.5375,36.6051,36.5086,36.5858,63823.0
2022-12-15 13:40:00,37.92,38.0,37.89,37.93,67525.0,36.5954,36.6726,36.5665,36.6051,67525.0
2022-12-15 13:45:00,37.93,37.97,37.89,37.89,30082.0,36.6051,36.6437,36.5665,36.5665,30082.0
2022-12-15 13:50:00,37.89,37.91,37.84,37.89,61061.0,36.5665,36.5858,36.5182,36.5665,61061.0
2022-12-15 13:55:00,37.89,37.99,37.89,37.99,70864.0,36.5665,36.663,36.5665,36.663,70864.0
2022-12-15 14:00:00,37.99,38.02,37.94,37.95,54672.0,36.663,36.6919,36.6147,36.6244,54672.0
2022-12-15 14:05:00,37.94,37.97,37.9,37.91,54944.0,36.6147,36.6437,36.5761,36.5858,54944.0
2022-12-15 14:10:00,37.91,37.96,37.9,37.93,52720.0,36.5858,36.634,36.5761,36.6051,52720.0
2022-12-15 14:15:00,37.93,38.0,37.89,37.99,31121.0,36.6051,36.6726,36.5665,36.663,31121.0
2022-12-15 14:20:00,37.99,38.02,37.97,37.97,34566.0,36.663,36.6919,36.6437,36.6437,34566.0
2022-12-15 14:25:00,37.98,38.01,37.95,37.98,40365.0,36.6533,36.6823,36.6244,36.6533,40365.0
2022-12-15 14:30:00,37.98,38.07,37.98,38.06,56365.0,36.6533,36.7402,36.6533,36.7305,56365.0
2022-12-15 14:35:00,38.05,38.17,38.01,38.16,120237.0,36.7209,36.8367,36.6823,36.8271,120237.0
2022-12-15 14:40:00,38.16,38.33,38.15,38.32,140712.0,36.8271,36.9911,36.8174,36.9815,140712.0
2022-12-15 14:45:00,38.32,38.32,38.18,38.23,81392.0,36.9815,36.9815,36.8464,36.8946,81392.0
2022-12-15 14:50:00,38.23,38.25,38.14,38.21,54797.0,36.8946,36.9139,36.8078,36.8753,54797.0
2022-12-15 14:55:00,38.21,38.34,38.19,38.33,79097.0,36.8753,37.0008,36.856,36.9911,79097.0
2022-12-15 15:00:00,38.33,38.37,38.3,38.32,74960.0,36.9911,37.0297,36.9622,36.9815,74960.0
2022-12-15 15:05:00,38.32,38.35,38.27,38.34,52354.0,36.9815,37.0104,36.9332,37.0008,52354.0
2022-12-15 15:10:00,38.34,38.35,38.17,38.19,73442.0,37.0008,37.0104,36.8367,36.856,73442.0
2022-12-15 15:15:00,38.19,38.19,38.13,38.13,82011.0,36.856,36.856,36.7981,36.7981,82011.0
2022-12-15 15:20:00,38.13,38.2,38.11,38.19,62250.0,36.7981,36.8657,36.7788,36.856,62250.0
2022-12-15 15:25:00,38.19,38.25,38.17,38.23,65056.0,36.856,36.9139,36.8367,36.8946,65056.0
2022-12-15 15:30:00,38.23,38.24,38.18,38.2,78505.0,36.8946,36.9043,36.8464,36.8657,78505.0
2022-12-15 15:35:00,38.2,38.22,38.09,38.12,88115.0,36.8657,36.885,36.7595,36.7885,88115.0
2022-12-15 15:40:00,38.12,38.14,38.05,38.05,147269.0,36.7885,36.8078,36.7209,36.7209,147269.0
2022-12-15 15:45:00,38.05,38.08,37.98,38.02,167471.0,36.7209,36.7498,36.6533,36.6919,167471.0
2022-12-15 15:50:00,38.01,38.09,38.0,38.08,272528.0,36.6823,36.7595,36.6726,36.7498,272528.0
2022-12-15 15:55:00,38.08,38.15,38.02,38.14,683080.0,36.7498,36.8174,36.6919,36.8078,683080.0
2022-12-16 09:30:00,38.17,38.49,37.85,38.46,1630523.0,36.8367,37.1455,36.5279,37.1166,1630523.0
2022-12-16 09:35:00,38.47,38.59,38.05,38.08,255077.0,37.1262,37.242,36.7209,36.7498,255077.0
2022-12-16 09:40:00,38.07,38.31,37.96,38.29,232557.0,36.7402,36.9718,36.634,36.9525,232557.0
2022-12-16 09:45:00,38.29,38.44,38.2,38.33,237055.0,36.9525,37.0973,36.8657,36.9911,237055.0
2022-12-16 09:50:00,38.34,38.64,38.23,38.52,342198.0,37.0008,37.2903,36.8946,37.1745,342198.0
2022-12-16 09:55:00,38.52,38.72,38.42,38.63,283816.0,37.1745,37.3675,37.078,37.2806,283816.0
2022-12-16 10:00:00,38.63,38.63,38.38,38.38,227474.0,37.2806,37.2806,37.0394,37.0394,227474.0
2022-12-16 10:05:00,38.39,38.51,38.36,38.5,145695.0,37.049,37.1648,37.0201,37.1552,145695.0
2022-12-16 10:10:00,38.5,38.55,38.3,38.35,122988.0,37.1552,37.2034,36.9622,37.0104,122988.0
2022-12-16 10:15:00,38.35,38.45,38.25,38.45,136083.0,37.0104,37.1069,36.9139,37.1069,136083.0
2022-12-16 10:20:00,38.45,38.48,38.36,38.39,94437.0,37.1069,37.1359,37.0201,37.049,94437.0
2022-12-16 10:25:00,38.39,38.47,38.3,38.44,181054.0,37.049,37.1262,36.9622,37.0973,181054.0
2022-12-16 10:30:00,38.45,38.57,38.4,38.48,305307.0,37.1069,37.2227,37.0587,37.1359,305307.0
2022-12-16 10:35:00,38.48,38.52,38.34,38.48,178585.0,37.1359,37.1745,37.0008,37.1359,178585.0
2022-12-16 10:40:00,38.48,38.55,38.36,38.54,117282.0,37.1359,37.2034,37.0201,37.1938,117282.0
2022-12-16 10:45:00,38.55,38.75,38.5,38.64,488213.0,37.2034,37.3964,37.1552,37.2903,488213.0
2022-12-16 10:50:00,38.63,38.65,38.53,38.56,169291.0,37.2806,37.2999,37.1841,37.2131,169291.0
2022-12-16 10:55:00,38.56,38.59,38.41,38.55,302162.0,37.2131,37.242,37.0683,37.2034,302162.0
2022-12-16 11:00:00,38.55,38.65,38.53,38.64,110940.0,37.2034,37.2999,37.1841,37.2903,110940.0
2022-12-16 11:05:00,38.65,38.8,38.64,38.78,168759.0,37.2999,37.4447,37.2903,37.4254,168759.0
2022-12-16 11:10:00,38.79,38.89,38.63,38.88,179195.0,37.435,37.5316,37.2806,37.5219,179195.0
2022-12-16 11:15:00,38.88,38.98,38.86,38.93,122007.0,37.5219,37.6184,37.5026,37.5702,122007.0
2022-12-16 11:20:00,38.93,39.01,38.9,38.92,151101.0,37.5702,37.6474,37.5412,37.5605,151101.0
2022-12-16 11:25:00,38.93,38.97,38.87,38.93,109925.0,37.5702,37.6088,37.5123,37.5702,109925.0
2022-12-16 11:30:00,38.94,39.05,38.91,38.93,85194.0,37.5798,37.686,37.5509,37.5702,85194.0
2022-12-16 11:35:00,38.93,38.96,38.79,38.8,70555.0,37.5702,37.5991,37.435,37.4447,70555.0
2022-12-16 11:40:00,38.8,38.81,38.66,38.73,98191.0,37.4447,37.4543,37.3096,37.3771,98191.0
2022-12-16 11:45:00,38.73,38.79,38.68,38.7,74965.0,37.3771,37.435,37.3289,37.3482,74965.0
2022-12-16 11:50:00,38.7,38.74,38.67,38.72,61780.0,37.3482,37.3868,37.3192,37.3675,61780.0
2022-12-16 11:55:00,38.72,38.72,38.63,38.65,48430.0,37.3675,37.3675,37.2806,37.2999,48430.0
2022-12-16 12:00:00,38.65,38.8,38.65,38.8,97883.0,37.2999,37.4447,37.2999,37.4447,97883.0
2022-12-16 12:05:00,38.8,38.82,38.63,38.63,43526.0,37.4447,37.464,37.2806,37.2806,43526.0
2022-12-16 12:10:00,38.63,38.66,38.54,38.58,49254.0,37.2806,37.3096,37.1938,37.2324,49254.0
2022-12-16 12:15:00,38.56,38.67,38.52,38.67,75750.0,37.2131,37.3192,37.1745,37.3192,75750.0
2022-12-16 12:20:00,38.67,38.68,38.55,38.58,72263.0,37.3192,37.3289,37.2034,37.2324,72263.0
2022-12-16 12:25:00,38.58,38.62,38.55,38.6,54257.0,37.2324,37.271,37.2034,37.2517,54257.0
2022-12-16 12:30:00,38.59,38.67,38.58,38.66,75351.0,37.242,37.3192,37.2324,37.3096,75351.0
2022-12-16 12:35:00,38.66,38.72,38.64,38.7,79339.0,37.3096,37.3675,37.2903,37.3482,79339.0
2022-12-16 12:40:00,38.7,38.7,38.56,38.56,72736.0,37.3482,37.3482,37.2131,37.2131,72736.0
2022-12-16 12:45:00,38.56,38.61,38.53,38.59,49510.0,37.2131,37.2613,37.1841,37.242,49510.0
2022-12-16 12:50:00,38.59,38.63,38.52,38.53,53270.0,37.242,37.2806,37.1745,37.1841,53270.0
2022-12-16 12:55:00,38.53,38.54,38.43,38.44,74034.0,37.1841,37.1938,37.0876,37.0973,74034.0
2022-12-16 13:00:00,38.44,38.5,38.4,38.42,76128.0,37.0973,37.1552,37.0587,37.078,76128.0
2022-12-16 13:05:00,38.42,38.47,38.39,38.41,57904.0,37.078,37.1262,37.049,37.0683,57904.0
2022-12-16 13:10:00,38.4,38.42,38.3,38.32,153285.0,37.0587,37.078,36.9622,36.9815,153285.0
2022-12-16 13:15:00,38.31,38.31,38.23,38.29,115151.0,36.9718,36.9718,36.8946,36.9525,115151.0
2022-12-16 13:20:00,38.28,38.33,38.25,38.3,85530.0,36.9429,36.9911,36.9139,36.9622,85530.0
2022-12-16 13:25:00,38.29,38.38,38.29,38.32,62994.0,36.9525,37.0394,36.9525,36.9815,62994.0
2022-12-16 13:30:00,38.32,38.41,38.3,38.4,54380.0,36.9815,37.0683,36.9622,37.0587,54380.0
2022-12-16 13:35:00,38.39,38.43,38.37,38.41,71837.0,37.049,37.0876,37.0297,37.0683,71837.0
2022-12-16 13:40:00,38.42,38.46,38.4,38.44,59739.0,37.078,37.1166,37.0587,37.0973,59739.0
2022-12-16 13:45:00,38.44,38.54,38.44,38.52,46931.0,37.0973,37.1938,37.0973,37.1745,46931.0
2022-12-16 13:50:00,38.51,38.51,38.42,38.48,51008.0,37.1648,37.1648,37.078,37.1359,51008.0
2022-12-16 13:55:00,38.48,38.53,38.47,38.53,59751.0,37.1359,37.1841,37.1262,37.1841,59751.0
2022-12-16 14:00:00,38.52,38.56,38.51,38.52,76516.0,37.1745,37.2131,37.1648,37.1745,76516.0
2022-12-16 14:05:00,38.52,38.53,38.48,38.52,60876.0,37.1745,37.1841,37.1359,37.1745,60876.0
2022-12-16 14:10:00,38.52,38.56,38.49,38.54,108941.0,37.1745,37.2131,37.1455,37.1938,108941.0
2022-12-16 14:15:00,38.54,38.57,38.46,38.48,70849.0,37.1938,37.2227,37.1166,37.1359,70849.0
2022-12-16 14:20:00,38.47,38.49,38.41,38.44,51341.0,37.1262,37.1455,37.0683,37.0973,51341.0
2022-12-16 14:25:00,38.44,38.49,38.44,38.48,47792.0,37.0973,37.1455,37.0973,37.1359,47792.0
2022-12-16 14:30:00,38.48,38.5,38.42,38.42,69585.0,37.1359,37.1552,37.078,37.078,69585.0
2022-12-16 14:35:00,38.42,38.52,38.42,38.51,181950.0,37.078,37.1745,37.078,37.1648,181950.0
2022-12-16 14:40:00,38.5,38.52,38.46,38.47,86368.0,37.1552,37.1745,37.1166,37.1262,86368.0
2022-12-16 14:45:00,38.47,38.5,38.43,38.46,104204.0,37.1262,37.1552,37.0876,37.1166,104204.0
2022-12-16 14:50:00,38.47,38.52,38.44,38.51,95464.0,37.1262,37.1745,37.0973,37.1648,95464.0
2022-12-16 14:55:00,38.51,38.62,38.5,38.55,98702.0,37.1648,37.271,37.1552,37.2034,98702.0
2022-12-16 15:00:00,38.55,38.56,38.48,38.5,113006.0,37.2034,37.2131,37.1359,37.1552,113006.0
2022-12-16 15:05:00,38.49,38.51,38.46,38.46,83174.0,37.1455,37.1648,37.1166,37.1166,83174.0
2022-12-16 15:10:00,38.47,38.59,38.46,38.59,138100.0,37.1262,37.242,37.1166,37.242,138100.0
2022-12-16 15:15:00,38.59,38.66,38.58,38.59,119355.0,37.242,37.3096,37.2324,37.242,119355.0
2022-12-16 15:20:00,38.58,38.63,38.54,38.59,105174.0,37.2324,37.2806,37.1938,37.242,105174.0
2022-12-16 15:25:00,38.59,38.62,38.53,38.59,88331.0,37.242,37.271,37.1841,37.242,88331.0
2022-12-16 15:30:00,38.59,38.68,38.57,38.65,155117.0,37.242,37.3289,37.2227,37.2999,155117.0
2022-12-16 15:35:00,38.64,38.64,38.56,38.57,174052.0,37.2903,37.2903,37.2131,37.2227,174052.0
2022-12-16 15:40:00,38.57,38.64,38.54,38.59,231030.0,37.2227,37.2903,37.1938,37.242,231030.0
2022-12-16 15:45:00,38.59,38.68,38.55,38.6,366642.0,37.242,37.3289,37.2034,37.2517,366642.0
2022-12-16 15:50:00,38.6,38.63,38.46,38.52,684925.0,37.2517,37.2806,37.1166,37.1745,684925.0
2022-12-16 15:55:00,38.53,38.54,38.36,38.36,1930577.0,37.1841,37.1938,37.0201,37.0201,1930577.0
2022-12-19 09:30:00,38.55,38.73,38.38,38.48,395245.0,37.2034,37.3771,37.0394,37.1359,395245.0
2022-12-19 09:35:00,38.51,38.7,38.51,38.57,131603.0,37.1648,37.3482,37.1648,37.2227,131603.0
2022-12-19 09:40:00,38.57,38.57,38.25,38.35,110342.0,37.2227,37.2227,36.9139,37.0104,110342.0
2022-12-19 09:45:00,38.34,38.39,38.08,38.11,125940.0,37.0008,37.049,36.7498,36.7788,125940.0
2022-12-19 09:50:00,38.11,38.15,37.96,37.96,112558.0,36.7788,36.8174,36.634,36.634,112558.0
2022-12-19 09:55:00,37.96,38.11,37.9,38.1,68780.0,36.634,36.7788,36.5761,36.7691,68780.0
2022-12-19 10:00:00,38.11,38.16,38.02,38.08,112424.0,36.7788,36.8271,36.6919,36.7498,112424.0
2022-12-19 10:05:00,38.09,38.15,38.01,38.08,81088.0,36.7595,36.8174,36.6823,36.7498,81088.0
2022-12-19 10:10:00,38.08,38.2,38.01,38.17,52768.0,36.7498,36.8657,36.6823,36.8367,52768.0
2022-12-19 10:15:00,38.16,38.23,38.13,38.19,83278.0,36.8271,36.8946,36.7981,36.856,83278.0
2022-12-19 10:20:00,38.2,38.21,38.08,38.11,78272.0,36.8657,36.8753,36.7498,36.7788,78272.0
2022-12-19 10:25:00,38.1,38.12,38.0,38.07,56084.0,36.7691,36.7885,36.6726,36.7402,56084.0
2022-12-19 10:30:00,38.05,38.05,37.88,37.93,87385.0,36.7209,36.7209,36.5568,36.6051,87385.0
2022-12-19 10:35:00,37.93,37.96,37.71,37.72,118021.0,36.6051,36.634,36.3928,36.4024,118021.0
2022-12-19 10:40:00,37.71,37.82,37.69,37.72,92977.0,36.3928,36.4989,36.3735,36.4024,92977.0
2022-12-19 10:45:00,37.72,37.72,37.62,37.68,99881.0,36.4024,36.4024,36.3059,36.3638,99881.0
2022-12-19 10:50:00,37.68,37.68,37.56,37.58,71718.0,36.3638,36.3638,36.248,36.2673,71718.0
2022-12-19 10:55:00,37.58,37.59,37.49,37.55,66152.0,36.2673,36.277,36.1805,36.2384,66152.0
2022-12-19 11:00:00,37.55,37.58,37.45,37.5,74628.0,36.2384,36.2673,36.1419,36.1901,74628.0
2022-12-19 11:05:00,37.5,37.61,37.45,37.6,87775.0,36.1901,36.2963,36.1419,36.2866,87775.0
2022-12-19 11:10:00,37.6,37.74,37.6,37.66,100440.0,36.2866,36.4217,36.2866,36.3445,100440.0
2022-12-19 11:15:00,37.66,37.71,37.65,37.66,44444.0,36.3445,36.3928,36.3349,36.3445,44444.0
2022-12-19 11:20:00,37.66,37.78,37.64,37.77,54575.0,36.3445,36.4603,36.3252,36.4507,54575.0
2022-12-19 11:25:00,37.77,37.82,37.7,37.81,49127.0,36.4507,36.4989,36.3831,36.4893,49127.0
2022-12-19 11:30:00,37.8,37.84,37.7,37.71,60481.0,36.4796,36.5182,36.3831,36.3928,60481.0
2022-12-19 11:35:00,37.71,37.74,37.66,37.66,64575.0,36.3928,36.4217,36.3445,36.3445,64575.0
2022-12-19 11:40:00,37.66,37.67,37.58,37.65,97280.0,36.3445,36.3542,36.2673,36.3349,97280.0
2022-12-19 11:45:00,37.64,37.65,37.51,37.52,124569.0,36.3252,36.3349,36.1998,36.2094,124569.0
2022-12-19 11:50:00,37.52,37.52,37.42,37.48,68741.0,36.2094,36.2094,36.1129,36.1708,68741.0
2022-12-19 11:55:00,37.48,37.53,37.44,37.46,40766.0,36.1708,36.2191,36.1322,36.1515,40766.0
2022-12-19 12:00:00,37.47,37.53,37.45,37.51,47390.0,36.1612,36.2191,36.1419,36.1998,47390.0
2022-12-19 12:05:00,37.5,37.59,37.47,37.55,57595.0,36.1901,36.277,36.1612,36.2384,57595.0
2022-12-19 12:10:00,37.55,37.63,37.54,37.62,40414.0,36.2384,36.3156,36.2287,36.3059,40414.0
2022-12-19 12:15:00,37.62,37.64,37.59,37.61,57789.0,36.3059,36.3252,36.277,36.2963,57789.0
2022-12-19 12:20:00,37.6,37.63,37.58,37.6,58764.0,36.2866,36.3156,36.2673,36.2866,58764.0
2022-12-19 12:25:00,37.61,37.66,37.57,37.61,54196.0,36.2963,36.3445,36.2577,36.2963,54196.0
2022-12-19 12:30:00,37.61,37.68,37.58,37.59,47607.0,36.2963,36.3638,36.2673,36.277,47607.0
2022-12-19 12:35:00,37.59,37.66,37.59,37.62,33003.0,36.277,36.3445,36.277,36.3059,33003.0
2022-12-19 12:40:00,37.62,37.63,37.57,37.58,30271.0,36.3059,36.3156,36.2577,36.2673,30271.0
2022-12-19 12:45:00,37.58,37.6,37.54,37.59,33418.0,36.2673,36.2866,36.2287,36.277,33418.0
2022-12-19 12:50:00,37.59,37.62,37.58,37.62,24112.0,36.277,36.3059,36.2673,36.3059,24112.0
2022-12-19 12:55:00,37.62,37.63,37.58,37.59,33063.0,36.3059,36.3156,36.2673,36.277,33063.0
2022-12-19 13:00:00,37.6,37.62,37.49,37.49,52760.0,36.2866,36.3059,36.1805,36.1805,52760.0
2022-12-19 13:05:00,37.5,37.55,37.48,37.53,48720.0,36.1901,36.2384,36.1708,36.2191,48720.0
2022-12-19 13:10:00,37.54,37.58,37.54,37.56,31003.0,36.2287,36.2673,36.2287,36.248,31003.0
2022-12-19 13:15:00,37.55,37.56,37.42,37.44,68029.0,36.2384,36.248,36.1129,36.1322,68029.0
2022-12-19 13:20:00,37.45,37.52,37.44,37.5,47847.0,36.1419,36.2094,36.1322,36.1901,47847.0
2022-12-19 13:25:00,37.51,37.52,37.37,37.38,129317.0,36.1998,36.2094,36.0646,36.0743,129317.0
2022-12-19 13:30:00,37.38,37.44,37.37,37.43,70889.0,36.0743,36.1322,36.0646,36.1226,70889.0
2022-12-19 13:35:00,37.44,37.47,37.42,37.44,40384.0,36.1322,36.1612,36.1129,36.1322,40384.0
2022-12-19 13:40:00,37.45,37.46,37.28,37.29,80097.0,36.1419,36.1515,35.9778,35.9874,80097.0
2022-12-19 13:45:00,37.29,37.41,37.27,37.41,71072.0,35.9874,36.1033,35.9681,36.1033,71072.0
2022-12-19 13:50:00,37.4,37.44,37.38,37.42,41827.0,36.0936,36.1322,36.0743,36.1129,41827.0
2022-12-19 13:55:00,37.41,37.42,37.37,37.39,39963.0,36.1033,36.1129,36.0646,36.084,39963.0
2022-12-19 14:00:00,37.39,37.41,37.28,37.29,63353.0,36.084,36.1033,35.9778,35.9874,63353.0
2022-12-19 14:05:00,37.29,37.43,37.28,37.41,73303.0,35.9874,36.1226,35.9778,36.1033,73303.0
2022-12-19 14:10:00,37.4,37.46,37.39,37.39,51503.0,36.0936,36.1515,36.084,36.084,51503.0
2022-12-19 14:15:00,37.39,37.41,37.36,37.37,49109.0,36.084,36.1033,36.055,36.0646,49109.0
2022-12-19 14:20:00,37.36,37.37,37.27,37.28,77210.0,36.055,36.0646,35.9681,35.9778,77210.0
2022-12-19 14:25:00,37.27,37.28,37.21,37.21,50741.0,35.9681,35.9778,35.9102,35.9102,50741.0
2022-12-19 14:30:00,37.22,37.26,37.2,37.26,66396.0,35.9199,35.9585,35.9006,35.9585,66396.0
2022-12-19 14:35:00,37.26,37.27,37.2,37.23,63671.0,35.9585,35.9681,35.9006,35.9295,63671.0
2022-12-19 14:40:00,37.22,37.22,37.14,37.16,189985.0,35.9199,35.9199,35.8427,35.862,189985.0
2022-12-19 14:45:00,37.16,37.25,37.16,37.2,81686.0,35.862,35.9488,35.862,35.9006,81686.0
2022-12-19 14:50:00,37.2,37.2,37.12,37.14,66916.0,35.9006,35.9006,35.8234,35.8427,66916.0
2022-12-19 14:55:00,37.14,37.2,37.13,37.16,53305.0,35.8427,35.9006,35.833,35.862,53305.0
2022-12-19 15:00:00,37.16,37.16,37.08,37.13,117798.0,35.862,35.862,35.7848,35.833,117798.0
2022-12-19 15:05:00,37.13,37.2,37.11,37.18,59399.0,35.833,35.9006,35.8137,35.8813,59399.0
2022-12-19 15:10:00,37.18,37.2,37.12,37.13,61485.0,35.8813,35.9006,35.8234,35.833,61485.0
2022-12-19 15:15:00,37.14,37.21,37.13,37.19,71001.0,35.8427,35.9102,35.833,35.8909,71001.0
2022-12-19 15:20:00,37.19,37.23,37.17,37.2,63921.0,35.8909,35.9295,35.8716,35.9006,63921.0
2022-12-19 15:25:00,37.2,37.24,37.17,37.21,87295.0,35.9006,35.9392,35.8716,35.9102,87295.0
2022-12-19 15:30:00,37.22,37.33,37.22,37.33,113609.0,35.9199,36.026,35.9199,36.026,113609.0
2022-12-19 15:35:00,37.32,37.36,37.27,37.33,148973.0,36.0164,36.055,35.9681,36.026,148973.0
2022-12-19 15:40:00,37.33,37.33,37.25,37.3,112592.0,36.026,36.026,35.9488,35.9971,112592.0
2022-12-19 15:45:00,37.3,37.31,37.21,37.22,250137.0,35.9971,36.0067,35.9102,35.9199,250137.0
2022-12-19 15:50:00,37.23,37.29,37.21,37.28,315726.0,35.9295,35.9874,35.9102,35.9778,315726.0
2022-12-19 15:55:00,37.28,37.36,37.26,37.35,607324.0,35.9778,36.055,35.9585,36.0453,607324.0
2022-12-20 09:30:00,37.65,38.0,37.65,37.89,200221.0,36.3349,36.6726,36.3349,36.5665,200221.0
2022-12-20 09:35:00,37.91,37.93,37.76,37.89,162227.0,36.5858,36.6051,36.441,36.5665,162227.0
2022-12-20 09:40:00,37.89,38.06,37.85,37.9,256491.0,36.5665,36.7305,36.5279,36.5761,256491.0
2022-12-20 09:45:00,37.91,37.91,37.68,37.84,90979.0,36.5858,36.5858,36.3638,36.5182,90979.0
2022-12-20 09:50:00,37.84,37.98,37.76,37.98,118755.0,36.5182,36.6533,36.441,36.6533,118755.0
2022-12-20 09:55:00,37.98,38.09,37.96,38.07,80917.0,36.6533,36.7595,36.634,36.7402,80917.0
2022-12-20 10:00:00,38.06,38.23,38.04,38.22,168482.0,36.7305,36.8946,36.7112,36.885,168482.0
2022-12-20 10:05:00,38.22,38.33,38.21,38.28,146575.0,36.885,36.9911,36.8753,36.9429,146575.0
2022-12-20 10:10:00,38.29,38.39,38.2,38.36,99494.0,36.9525,37.049,36.8657,37.0201,99494.0
2022-12-20 10:15:00,38.37,38.38,38.21,38.21,110226.0,37.0297,37.0394,36.8753,36.8753,110226.0
2022-12-20 10:20:00,38.2,38.25,38.14,38.14,50641.0,36.8657,36.9139,36.8078,36.8078,50641.0
2022-12-20 10:25:00,38.14,38.16,38.04,38.09,72671.0,36.8078,36.8271,36.7112,36.7595,72671.0
2022-12-20 10:30:00,38.1,38.17,38.04,38.06,69280.0,36.7691,36.8367,36.7112,36.7305,69280.0
2022-12-20 10:35:00,38.07,38.23,38.07,38.14,63870.0,36.7402,36.8946,36.7402,36.8078,63870.0
2022-12-20 10:40:00,38.14,38.15,38.06,38.11,65547.0,36.8078,36.8174,36.7305,36.7788,65547.0
2022-12-20 10:45:00,38.11,38.15,38.04,38.13,51319.0,36.7788,36.8174,36.7112,36.7981,51319.0
2022-12-20 10:50:00,38.13,38.15,38.06,38.09,38024.0,36.7981,36.8174,36.7305,36.7595,38024.0
2022-12-20 10:55:00,38.1,38.13,38.06,38.08,47699.0,36.7691,36.7981,36.7305,36.7498,47699.0
2022-12-20 11:00:00,38.07,38.08,37.99,38.06,44139.0,36.7402,36.7498,36.663,36.7305,44139.0
2022-12-20 11:05:00,38.05,38.08,37.98,37.98,34852.0,36.7209,36.7498,36.6533,36.6533,34852.0
2022-12-20 11:10:00,37.99,38.04,37.94,38.02,55574.0,36.663,36.7112,36.6147,36.6919,55574.0
2022-12-20 11:15:00,38.02,38.03,37.83,37.88,85923.0,36.6919,36.7016,36.5086,36.5568,85923.0
2022-12-20 11:20:00,37.88,37.94,37.85,37.86,57780.0,36.5568,36.6147,36.5279,36.5375,57780.0
2022-12-20 11:25:00,37.86,37.86,37.77,37.84,80289.0,36.5375,36.5375,36.4507,36.5182,80289.0
2022-12-20 11:30:00,37.84,37.94,37.83,37.91,57730.0,36.5182,36.6147,36.5086,36.5858,57730.0
2022-12-20 11:35:00,37.91,37.99,37.9,37.97,44945.0,36.5858,36.663,36.5761,36.6437,44945.0
2022-12-20 11:40:00,37.97,38.08,37.92,38.06,54233.0,36.6437,36.7498,36.5954,36.7305,54233.0
2022-12-20 11:45:00,38.07,38.08,37.93,37.99,52118.0,36.7402,36.7498,36.6051,36.663,52118.0
2022-12-20 11:50:00,37.98,38.0,37.9,38.0,33884.0,36.6533,36.6726,36.5761,36.6726,33884.0
2022-12-20 11:55:00,37.98,38.03,37.94,38.01,39432.0,36.6533,36.7016,36.6147,36.6823,39432.0
2022-12-20 12:00:00,38.02,38.05,37.99,38.05,38430.0,36.6919,36.7209,36.663,36.7209,38430.0
2022-12-20 12:05:00,38.05,38.07,37.98,37.98,36440.0,36.7209,36.7402,36.6533,36.6533,36440.0
2022-12-20 12:10:00,37.99,38.02,37.89,37.91,23926.0,36.663,36.6919,36.5665,36.5858,23926.0
2022-12-20 12:15:00,37.91,37.92,37.86,37.87,29777.0,36.5858,36.5954,36.5375,36.5472,29777.0
2022-12-20 12:20:00,37.86,37.9,37.81,37.9,36641.0,36.5375,36.5761,36.4893,36.5761,36641.0
2022-12-20 12:25:00,37.89,37.89,37.78,37.79,33634.0,36.5665,36.5665,36.4603,36.47,33634.0
2022-12-20 12:30:00,37.78,37.78,37.73,37.74,45150.0,36.4603,36.4603,36.4121,36.4217,45150.0
2022-12-20 12:35:00,37.73,37.74,37.68,37.72,41292.0,36.4121,36.4217,36.3638,36.4024,41292.0
2022-12-20 12:40:00,37.73,37.81,37.71,37.77,40962.0,36.4121,36.4893,36.3928,36.4507,40962.0
2022-12-20 12:45:00,37.77,37.84,37.76,37.83,40209.0,36.4507,36.5182,36.441,36.5086,40209.0
2022-12-20 12:50:00,37.84,37.89,37.83,37.88,39383.0,36.5182,36.5665,36.5086,36.5568,39383.0
2022-12-20 12:55:00,37.87,37.91,37.85,37.89,47284.0,36.5472,36.5858,36.5279,36.5665,47284.0
2022-12-20 13:00:00,37.9,37.96,37.87,37.95,38124.0,36.5761,36.634,36.5472,36.6244,38124.0
2022-12-20 13:05:00,37.95,37.96,37.89,37.92,31868.0,36.6244,36.634,36.5665,36.5954,31868.0
2022-12-20 13:10:00,37.93,37.95,37.89,37.95,33606.0,36.6051,36.6244,36.5665,36.6244,33606.0
2022-12-20 13:15:00,37.95,38.01,37.92,37.94,85200.0,36.6244,36.6823,36.5954,36.6147,85200.0
2022-12-20 13:20:00,37.94,38.01,37.89,37.99,49560.0,36.6147,36.6823,36.5665,36.663,49560.0
2022-12-20 13:25:00,37.99,38.04,37.99,38.02,48013.0,36.663,36.7112,36.663,36.6919,48013.0
2022-12-20 13:30:00,38.02,38.06,38.0,38.01,61412.0,36.6919,36.7305,36.6726,36.6823,61412.0
2022-12-20 13:35:00,38.02,38.1,38.01,38.08,58027.0,36.6919,36.7691,36.6823,36.7498,58027.0
2022-12-20 13:40:00,38.08,38.1,38.04,38.08,44841.0,36.7498,36.7691,36.7112,36.7498,44841.0
2022-12-20 13:45:00,38.08,38.1,38.05,38.1,35863.0,36.7498,36.7691,36.7209,36.7691,35863.0
2022-12-20 13:50:00,38.09,38.14,38.07,38.13,38454.0,36.7595,36.8078,36.7402,36.7981,38454.0
2022-12-20 13:55:00,38.13,38.14,38.08,38.09,49222.0,36.7981,36.8078,36.7498,36.7595,49222.0
2022-12-20 14:00:00,38.09,38.16,38.04,38.04,47798.0,36.7595,36.8271,36.7112,36.7112,47798.0
2022-12-20 14:05:00,38.05,38.12,38.05,38.08,49058.0,36.7209,36.7885,36.7209,36.7498,49058.0
2022-12-20 14:10:00,38.08,38.12,38.08,38.11,53928.0,36.7498,36.7885,36.7498,36.7788,53928.0
2022-12-20 14:15:00,38.1,38.12,38.03,38.06,44698.0,36.7691,36.7885,36.7016,36.7305,44698.0
2022-12-20 14:20:00,38.05,38.06,37.98,37.98,48640.0,36.7209,36.7305,36.6533,36.6533,48640.0
2022-12-20 14:25:00,37.98,38.03,37.96,38.0,55015.0,36.6533,36.7016,36.634,36.6726,55015.0
2022-12-20 14:30:00,37.99,38.0,37.97,37.98,48445.0,36.663,36.6726,36.6437,36.6533,48445.0
2022-12-20 14:35:00,37.98,37.99,37.9,37.93,75877.0,36.6533,36.663,36.5761,36.6051,75877.0
2022-12-20 14:40:00,37.93,37.95,37.86,37.87,38647.0,36.6051,36.6244,36.5375,36.5472,38647.0
2022-12-20 14:45:00,37.88,37.92,37.86,37.9,62545.0,36.5568,36.5954,36.5375,36.5761,62545.0
2022-12-20 14:50:00,37.9,37.92,37.88,37.91,44839.0,36.5761,36.5954,36.5568,36.5858,44839.0
2022-12-20 14:55:00,37.91,37.94,37.89,37.91,111860.0,36.5858,36.6147,36.5665,36.5858,111860.0
2022-12-20 15:00:00,37.91,37.92,37.85,37.88,52184.0,36.5858,36.5954,36.5279,36.5568,52184.0
2022-12-20 15:05:00,37.88,37.89,37.84,37.86,40152.0,36.5568,36.5665,36.5182,36.5375,40152.0
2022-12-20 15:10:00,37.87,37.9,37.85,37.89,34976.0,36.5472,36.5761,36.5279,36.5665,34976.0
2022-12-20 15:15:00,37.88,37.91,37.84,37.86,52276.0,36.5568,36.5858,36.5182,36.5375,52276.0
2022-12-20 15:20:00,37.85,37.88,37.82,37.84,60806.0,36.5279,36.5568,36.4989,36.5182,60806.0
2022-12-20 15:25:00,37.84,37.9,37.82,37.87,74409.0,36.5182,36.5761,36.4989,36.5472,74409.0
2022-12-20 15:30:00,37.87,37.92,37.84,37.89,104605.0,36.5472,36.5954,36.5182,36.5665,104605.0
2022-12-20 15:35:00,37.89,37.96,37.87,37.96,82631.0,36.5665,36.634,36.5472,36.634,82631.0
2022-12-20 15:40:00,37.95,37.95,37.88,37.91,83168.0,36.6244,36.6244,36.5568,36.5858,83168.0
2022-12-20 15:45:00,37.91,37.93,37.87,37.91,117243.0,36.5858,36.6051,36.5472,36.5858,117243.0
2022-12-20 15:50:00,37.92,37.92,37.87,37.89,181637.0,36.5954,36.5954,36.5472,36.5665,181637.0
2022-12-20 15:55:00,37.89,37.9,37.78,37.79,395645.0,36.5665,36.5761,36.4603,36.47,395645.0
2022-12-21 09:30:00,38.37,38.39,38.19,38.23,120640.0,37.0297,37.049,36.856,36.8946,120640.0
2022-12-21 09:35:00,38.23,38.27,38.13,38.17,99523.0,36.8946,36.9332,36.7981,36.8367,99523.0
2022-12-21 09:40:00,38.18,38.33,38.13,38.28,186797.0,36.8464,36.9911,36.7981,36.9429,186797.0
2022-12-21 09:45:00,38.27,38.35,38.19,38.23,101821.0,36.9332,37.0104,36.856,36.8946,101821.0
2022-12-21 09:50:00,38.23,38.26,38.17,38.26,67934.0,36.8946,36.9236,36.8367,36.9236,67934.0
2022-12-21 09:55:00,38.26,38.26,38.14,38.23,60627.0,36.9236,36.9236,36.8078,36.8946,60627.0
2022-12-21 10:00:00,38.24,38.32,38.17,38.26,113858.0,36.9043,36.9815,36.8367,36.9236,113858.0
2022-12-21 10:05:00,38.26,38.41,38.25,38.39,80616.0,36.9236,37.0683,36.9139,37.049,80616.0
2022-12-21 10:10:00,38.39,38.48,38.37,38.44,108021.0,37.049,37.1359,37.0297,37.0973,108021.0
2022-12-21 10:15:00,38.44,38.44,38.37,38.41,35857.0,37.0973,37.0973,37.0297,37.0683,35857.0
2022-12-21 10:20:00,38.41,38.41,38.35,38.38,38177.0,37.0683,37.0683,37.0104,37.0394,38177.0
2022-12-21 10:25:00,38.38,38.57,38.37,38.56,76248.0,37.0394,37.2227,37.0297,37.2131,76248.0
2022-12-21 10:30:00,38.57,38.65,38.53,38.62,115626.0,37.2227,37.2999,37.1841,37.271,115626.0
2022-12-21 10:35:00,38.62,38.79,38.61,38.78,91467.0,37.271,37.435,37.2613,37.4254,91467.0
2022-12-21 10:40:00,38.77,38.82,38.75,38.8,179291.0,37.4157,37.464,37.3964,37.4447,179291.0
2022-12-21 10:45:00,38.8,38.85,38.68,38.69,73854.0,37.4447,37.493,37.3289,37.3385,73854.0
2022-12-21 10:50:00,38.69,38.7,38.57,38.63,31543.0,37.3385,37.3482,37.2227,37.2806,31543.0
2022-12-21 10:55:00,38.63,38.68,38.59,38.6,32334.0,37.2806,37.3289,37.242,37.2517,32334.0
2022-12-21 11:00:00,38.6,38.65,38.6,38.6,47236.0,37.2517,37.2999,37.2517,37.2517,47236.0
2022-12-21 11:05:00,38.59,38.59,38.5,38.57,37735.0,37.242,37.242,37.1552,37.2227,37735.0
2022-12-21 11:10:00,38.57,38.62,38.54,38.57,37286.0,37.2227,37.271,37.1938,37.2227,37286.0
2022-12-21 11:15:00,38.56,38.59,38.39,38.4,43902.0,37.2131,37.242,37.049,37.0587,43902.0
2022-12-21 11:20:00,38.39,38.44,38.36,38.44,48477.0,37.049,37.0973,37.0201,37.0973,48477.0
2022-12-21 11:25:00,38.44,38.45,38.39,38.42,32174.0,37.0973,37.1069,37.049,37.078,32174.0
2022-12-21 11:30:00,38.42,38.49,38.42,38.48,43271.0,37.078,37.1455,37.078,37.1359,43271.0
2022-12-21 11:35:00,38.48,38.5,38.43,38.48,40099.0,37.1359,37.1552,37.0876,37.1359,40099.0
2022-12-21 11:40:00,38.48,38.58,38.43,38.58,47010.0,37.1359,37.2324,37.0876,37.2324,47010.0
2022-12-21 11:45:00,38.58,38.58,38.5,38.52,60761.0,37.2324,37.2324,37.1552,37.1745,60761.0
2022-12-21 11:50:00,38.52,38.53,38.44,38.48,39113.0,37.1745,37.1841,37.0973,37.1359,39113.0
2022-12-21 11:55:00,38.49,38.49,38.43,38.43,28997.0,37.1455,37.1455,37.0876,37.0876,28997.0
2022-12-21 12:00:00,38.43,38.47,38.39,38.45,28140.0,37.0876,37.1262,37.049,37.1069,28140.0
2022-12-21 12:05:00,38.45,38.5,38.44,38.45,32785.0,37.1069,37.1552,37.0973,37.1069,32785.0
2022-12-21 12:10:00,38.47,38.48,38.45,38.47,20313.0,37.1262,37.1359,37.1069,37.1262,20313.0
2022-12-21 12:15:00,38.47,38.47,38.41,38.44,45360.0,37.1262,37.1262,37.0683,37.0973,45360.0
2022-12-21 12:20:00,38.43,38.55,38.42,38.54,107890.0,37.0876,37.2034,37.078,37.1938,107890.0
2022-12-21 12:25:00,38.53,38.54,38.42,38.45,29805.0,37.1841,37.1938,37.078,37.1069,29805.0
2022-12-21 12:30:00,38.46,38.5,38.44,38.48,41396.0,37.1166,37.1552,37.0973,37.1359,41396.0
2022-12-21 12:35:00,38.49,38.57,38.47,38.52,70711.0,37.1455,37.2227,37.1262,37.1745,70711.0
2022-12-21 12:40:00,38.51,38.56,38.49,38.51,47238.0,37.1648,37.2131,37.1455,37.1648,47238.0
2022-12-21 12:45:00,38.52,38.52,38.42,38.45,39727.0,37.1745,37.1745,37.078,37.1069,39727.0
2022-12-21 12:50:00,38.45,38.49,38.44,38.46,24870.0,37.1069,37.1455,37.0973,37.1166,24870.0
2022-12-21 12:55:00,38.45,38.51,38.44,38.5,33127.0,37.1069,37.1648,37.0973,37.1552,33127.0
2022-12-21 13:00:00,38.51,38.53,38.48,38.5,31601.0,37.1648,37.1841,37.1359,37.1552,31601.0
2022-12-21 13:05:00,38.5,38.51,38.46,38.5,26635.0,37.1552,37.1648,37.1166,37.1552,26635.0
2022-12-21 13:10:00,38.5,38.52,38.45,38.47,33750.0,37.1552,37.1745,37.1069,37.1262,33750.0
2022-12-21 13:15:00,38.47,38.49,38.45,38.48,63807.0,37.1262,37.1455,37.1069,37.1359,63807.0
2022-12-21 13:20:00,38.48,38.49,38.42,38.47,41783.0,37.1359,37.1455,37.078,37.1262,41783.0
2022-12-21 13:25:00,38.47,38.5,38.42,38.42,31851.0,37.1262,37.1552,37.078,37.078,31851.0
2022-12-21 13:30:00,38.41,38.5,38.41,38.47,27968.0,37.0683,37.1552,37.0683,37.1262,27968.0
2022-12-21 13:35:00,38.46,38.49,38.45,38.47,23113.0,37.1166,37.1455,37.1069,37.1262,23113.0
2022-12-21 13:40:00,38.47,38.48,38.44,38.48,25095.0,37.1262,37.1359,37.0973,37.1359,25095.0
2022-12-21 13:45:00,38.47,38.51,38.46,38.51,27818.0,37.1262,37.1648,37.1166,37.1648,27818.0
2022-12-21 13:50:00,38.51,38.54,38.5,38.54,30319.0,37.1648,37.1938,37.1552,37.1938,30319.0
2022-12-21 13:55:00,38.53,38.58,38.52,38.56,32923.0,37.1841,37.2324,37.1745,37.2131,32923.0
2022-12-21 14:00:00,38.57,38.62,38.56,38.62,58535.0,37.2227,37.271,37.2131,37.271,58535.0
2022-12-21 14:05:00,38.62,38.65,38.6,38.64,40230.0,37.271,37.2999,37.2517,37.2903,40230.0
2022-12-21 14:10:00,38.64,38.64,38.59,38.61,35209.0,37.2903,37.2903,37.242,37.2613,35209.0
2022-12-21 14:15:00,38.61,38.64,38.59,38.61,46641.0,37.2613,37.2903,37.242,37.2613,46641.0
2022-12-21 14:20:00,38.6,38.62,38.55,38.57,52540.0,37.2517,37.271,37.2034,37.2227,52540.0
2022-12-21 14:25:00,38.57,38.6,38.54,38.54,51260.0,37.2227,37.2517,37.1938,37.1938,51260.0
2022-12-21 14:30:00,38.53,38.59,38.53,38.58,50475.0,37.1841,37.242,37.1841,37.2324,50475.0
2022-12-21 14:35:00,38.58,38.59,38.52,38.57,98186.0,37.2324,37.242,37.1745,37.2227,98186.0
2022-12-21 14:40:00,38.57,38.57,38.5,38.54,54911.0,37.2227,37.2227,37.1552,37.1938,54911.0
2022-12-21 14:45:00,38.54,38.57,38.52,38.52,42766.0,37.1938,37.2227,37.1745,37.1745,42766.0
2022-12-21 14:50:00,38.52,38.54,38.44,38.45,29604.0,37.1745,37.1938,37.0973,37.1069,29604.0
2022-12-21 14:55:00,38.45,38.48,38.43,38.47,28806.0,37.1069,37.1359,37.0876,37.1262,28806.0
2022-12-21 15:00:00,38.48,38.52,38.46,38.51,34149.0,37.1359,37.1745,37.1166,37.1648,34149.0
2022-12-21 15:05:00,38.5,38.5,38.39,38.41,54453.0,37.1552,37.1552,37.049,37.0683,54453.0
2022-12-21 15:10:00,38.41,38.47,38.4,38.45,37098.0,37.0683,37.1262,37.0587,37.1069,37098.0
2022-12-21 15:15:00,38.46,38.48,38.43,38.47,41123.0,37.1166,37.1359,37.0876,37.1262,41123.0
2022-12-21 15:20:00,38.47,38.48,38.42,38.44,76436.0,37.1262,37.1359,37.078,37.0973,76436.0
2022-12-21 15:25:00,38.43,38.45,38.37,38.39,47809.0,37.0876,37.1069,37.0297,37.049,47809.0
2022-12-21 15:30:00,38.38,38.41,38.34,38.39,87714.0,37.0394,37.0683,37.0008,37.049,87714.0
2022-12-21 15:35:00,38.39,38.42,38.36,38.39,95477.0,37.049,37.078,37.0201,37.049,95477.0
2022-12-21 15:40:00,38.38,38.42,38.37,38.42,98700.0,37.0394,37.078,37.0297,37.078,98700.0
2022-12-21 15:45:00,38.41,38.46,38.4,38.44,109810.0,37.0683,37.1166,37.0587,37.0973,109810.0
2022-12-21 15:50:00,38.43,38.45,38.37,38.45,191438.0,37.0876,37.1069,37.0297,37.1069,191438.0
2022-12-21 15:55:00,38.44,38.45,38.38,38.45,488934.0,37.0973,37.1069,37.0394,37.1069,488934.0
2022-12-22 09:30:00,38.04,38.04,37.76,37.81,606586.0,36.7112,36.7112,36.441,36.4893,606586.0
2022-12-22 09:35:00,37.8,37.81,37.42,37.53,837667.0,36.4796,36.4893,36.1129,36.2191,837667.0
2022-12-22 09:40:00,37.52,37.76,37.5,37.6,132137.0,36.2094,36.441,36.1901,36.2866,132137.0
2022-12-22 09:45:00,37.6,37.64,37.48,37.5,107892.0,36.2866,36.3252,36.1708,36.1901,107892.0
2022-12-22 09:50:00,37.49,37.56,37.42,37.48,86605.0,36.1805,36.248,36.1129,36.1708,86605.0
2022-12-22 09:55:00,37.47,37.55,37.45,37.51,98268.0,36.1612,36.2384,36.1419,36.1998,98268.0
2022-12-22 10:00:00,37.51,37.52,37.37,37.44,223827.0,36.1998,36.2094,36.0646,36.1322,223827.0
2022-12-22 10:05:00,37.44,37.53,37.41,37.44,153757.0,36.1322,36.2191,36.1033,36.1322,153757.0
2022-12-22 10:10:00,37.44,37.45,37.24,37.3,104676.0,36.1322,36.1419,35.9392,35.9971,104676.0
2022-12-22 10:15:00,37.3,37.46,37.27,37.44,95637.0,35.9971,36.1515,35.9681,36.1322,95637.0
2022-12-22 10:20:00,37.44,37.44,37.29,37.3,99263.0,36.1322,36.1322,35.9874,35.9971,99263.0
2022-12-22 10:25:00,37.3,37.32,37.24,37.28,102277.0,35.9971,36.0164,35.9392,35.9778,102277.0
2022-12-22 10:30:00,37.29,37.33,37.13,37.3,180533.0,35.9874,36.026,35.833,35.9971,180533.0
2022-12-22 10:35:00,37.3,37.31,37.21,37.25,211274.0,35.9971,36.0067,35.9102,35.9488,211274.0
2022-12-22 10:40:00,37.25,37.34,37.22,37.27,126811.0,35.9488,36.0357,35.9199,35.9681,126811.0
2022-12-22 10:45:00,37.27,37.28,37.13,37.13,113960.0,35.9681,35.9778,35.833,35.833,113960.0
2022-12-22 10:50:00,37.13,37.2,37.12,37.15,77744.0,35.833,35.9006,35.8234,35.8523,77744.0
2022-12-22 10:55:00,37.15,37.15,37.06,37.08,135250.0,35.8523,35.8523,35.7655,35.7848,135250.0
2022-12-22 11:00:00,37.07,37.16,37.01,37.13,99050.0,35.7751,35.862,35.7172,35.833,99050.0
2022-12-22 11:05:00,37.14,37.2,37.11,37.15,43254.0,35.8427,35.9006,35.8137,35.8523,43254.0
2022-12-22 11:10:00,37.16,37.22,37.13,37.2,65506.0,35.862,35.9199,35.833,35.9006,65506.0
2022-12-22 11:15:00,37.2,37.29,37.19,37.25,75193.0,35.9006,35.9874,35.8909,35.9488,75193.0
2022-12-22 11:20:00,37.26,37.29,37.21,37.27,60983.0,35.9585,35.9874,35.9102,35.9681,60983.0
2022-12-22 11:25:00,37.27,37.37,37.26,37.35,64268.0,35.9681,36.0646,35.9585,36.0453,64268.0
2022-12-22 11:30:00,37.36,37.36,37.27,37.32,117099.0,36.055,36.055,35.9681,36.0164,117099.0
2022-12-22 11:35:00,37.31,37.36,37.23,37.23,109352.0,36.0067,36.055,35.9295,35.9295,109352.0
2022-12-22 11:40:00,37.24,37.32,37.2,37.31,74598.0,35.9392,36.0164,35.9006,36.0067,74598.0
2022-12-22 11:45:00,37.31,37.33,37.27,37.29,58651.0,36.0067,36.026,35.9681,35.9874,58651.0
2022-12-22 11:50:00,37.3,37.3,37.23,37.25,104536.0,35.9971,35.9971,35.9295,35.9488,104536.0
2022-12-22 11:55:00,37.25,37.29,37.22,37.27,49975.0,35.9488,35.9874,35.9199,35.9681,49975.0
2022-12-22 12:00:00,37.27,37.27,37.19,37.24,47137.0,35.9681,35.9681,35.8909,35.9392,47137.0
2022-12-22 12:05:00,37.25,37.25,37.19,37.23,32292.0,35.9488,35.9488,35.8909,35.9295,32292.0
2022-12-22 12:10:00,37.23,37.31,37.22,37.25,34900.0,35.9295,36.0067,35.9199,35.9488,34900.0
2022-12-22 12:15:00,37.25,37.27,37.17,37.2,77841.0,35.9488,35.9681,35.8716,35.9006,77841.0
2022-12-22 12:20:00,37.19,37.21,37.15,37.16,40064.0,35.8909,35.9102,35.8523,35.862,40064.0
2022-12-22 12:25:00,37.16,37.16,37.06,37.09,78634.0,35.862,35.862,35.7655,35.7944,78634.0
2022-12-22 12:30:00,37.09,37.15,37.08,37.1,54095.0,35.7944,35.8523,35.7848,35.8041,54095.0
2022-12-22 12:35:00,37.11,37.14,37.07,37.1,110166.0,35.8137,35.8427,35.7751,35.8041,110166.0
2022-12-22 12:40:00,37.09,37.13,37.03,37.1,106946.0,35.7944,35.833,35.7365,35.8041,106946.0
2022-12-22 12:45:00,37.11,37.17,37.1,37.17,45132.0,35.8137,35.8716,35.8041,35.8716,45132.0
2022-12-22 12:50:00,37.18,37.2,37.16,37.17,33560.0,35.8813,35.9006,35.862,35.8716,33560.0
2022-12-22 12:55:00,37.18,37.18,37.11,37.15,43222.0,35.8813,35.8813,35.8137,35.8523,43222.0
2022-12-22 13:00:00,37.14,37.15,36.97,37.01,158176.0,35.8427,35.8523,35.6786,35.7172,158176.0
2022-12-22 13:05:00,37.01,37.02,36.87,36.97,222809.0,35.7172,35.7269,35.5821,35.6786,222809.0
2022-12-22 13:10:00,36.97,37.04,36.96,37.04,42031.0,35.6786,35.7462,35.669,35.7462,42031.0
2022-12-22 13:15:00,37.03,37.09,37.0,37.08,49100.0,35.7365,35.7944,35.7076,35.7848,49100.0
2022-12-22 13:20:00,37.08,37.11,37.01,37.05,173739.0,35.7848,35.8137,35.7172,35.7558,173739.0
2022-12-22 13:25:00,37.05,37.08,36.95,37.0,99922.0,35.7558,35.7848,35.6593,35.7076,99922.0
2022-12-22 13:30:00,37.0,37.0,36.92,36.95,59258.0,35.7076,35.7076,35.6304,35.6593,59258.0
2022-12-22 13:35:00,36.94,36.96,36.89,36.95,175200.0,35.6497,35.669,35.6014,35.6593,175200.0
2022-12-22 13:40:00,36.95,36.98,36.9,36.96,62605.0,35.6593,35.6883,35.6111,35.669,62605.0
2022-12-22 13:45:00,36.96,37.01,36.93,36.96,81108.0,35.669,35.7172,35.64,35.669,81108.0
2022-12-22 13:50:00,36.97,37.0,36.93,36.96,38430.0,35.6786,35.7076,35.64,35.669,38430.0
2022-12-22 13:55:00,36.97,36.97,36.91,36.94,43313.0,35.6786,35.6786,35.6207,35.6497,43313.0
2022-12-22 14:00:00,36.94,36.99,36.92,36.93,52581.0,35.6497,35.6979,35.6304,35.64,52581.0
2022-12-22 14:05:00,36.94,36.95,36.85,36.85,83291.0,35.6497,35.6593,35.5628,35.5628,83291.0
2022-12-22 14:10:00,36.86,37.04,36.86,37.04,72238.0,35.5725,35.7462,35.5725,35.7462,72238.0
2022-12-22 14:15:00,37.03,37.08,36.99,37.05,92790.0,35.7365,35.7848,35.6979,35.7558,92790.0
2022-12-22 14:20:00,37.05,37.09,36.97,37.08,61729.0,35.7558,35.7944,35.6786,35.7848,61729.0
2022-12-22 14:25:00,37.08,37.18,37.07,37.16,98246.0,35.7848,35.8813,35.7751,35.862,98246.0
2022-12-22 14:30:00,37.16,37.23,37.14,37.2,52500.0,35.862,35.9295,35.8427,35.9006,52500.0
2022-12-22 14:35:00,37.2,37.22,37.12,37.16,41891.0,35.9006,35.9199,35.8234,35.862,41891.0
2022-12-22 14:40:00,37.16,37.19,37.12,37.17,46576.0,35.862,35.8909,35.8234,35.8716,46576.0
2022-12-22 14:45:00,37.16,37.26,37.16,37.26,44696.0,35.862,35.9585,35.862,35.9585,44696.0
2022-12-22 14:50:00,37.26,37.34,37.24,37.33,78228.0,35.9585,36.0357,35.9392,36.026,78228.0
2022-12-22 14:55:00,37.32,37.41,37.31,37.38,111131.0,36.0164,36.1033,36.0067,36.0743,111131.0
2022-12-22 15:00:00,37.39,37.42,37.34,37.4,53535.0,36.084,36.1129,36.0357,36.0936,53535.0
2022-12-22 15:05:00,37.41,37.49,37.35,37.47,48553.0,36.1033,36.1805,36.0453,36.1612,48553.0
2022-12-22 15:10:00,37.47,37.48,37.43,37.45,57891.0,36.1612,36.1708,36.1226,36.1419,57891.0
2022-12-22 15:15:00,37.45,37.6,37.45,37.57,76706.0,36.1419,36.2866,36.1419,36.2577,76706.0
2022-12-22 15:20:00,37.57,37.68,37.57,37.65,84340.0,36.2577,36.3638,36.2577,36.3349,84340.0
2022-12-22 15:25:00,37.65,37.72,37.6,37.69,98351.0,36.3349,36.4024,36.2866,36.3735,98351.0
2022-12-22 15:30:00,37.69,37.72,37.61,37.61,90352.0,36.3735,36.4024,36.2963,36.2963,90352.0
2022-12-22 15:35:00,37.61,37.65,37.57,37.6,97794.0,36.2963,36.3349,36.2577,36.2866,97794.0
2022-12-22 15:40:00,37.61,37.62,37.55,37.56,128644.0,36.2963,36.3059,36.2384,36.248,128644.0
2022-12-22 15:45:00,37.56,37.57,37.49,37.52,443211.0,36.248,36.2577,36.1805,36.2094,443211.0
2022-12-22 15:50:00,37.52,37.71,37.52,37.69,330271.0,36.2094,36.3928,36.2094,36.3735,330271.0
2022-12-22 15:55:00,37.68,37.69,37.61,37.68,553365.0,36.3638,36.3735,36.2963,36.3638,553365.0
2022-12-23 09:30:00,37.87,38.1,37.83,37.83,137591.0,36.5472,36.7691,36.5086,36.5086,137591.0
2022-12-23 09:35:00,37.88,37.88,37.5,37.51,76819.0,36.5568,36.5568,36.1901,36.1998,76819.0
2022-12-23 09:40:00,37.51,37.7,37.5,37.61,48345.0,36.1998,36.3831,36.1901,36.2963,48345.0
2022-12-23 09:45:00,37.62,37.62,37.43,37.53,72682.0,36.3059,36.3059,36.1226,36.2191,72682.0
2022-12-23 09:50:00,37.53,37.56,37.41,37.45,45442.0,36.2191,36.248,36.1033,36.1419,45442.0
2022-12-23 09:55:00,37.44,37.46,37.32,37.44,69002.0,36.1322,36.1515,36.0164,36.1322,69002.0
2022-12-23 10:00:00,37.45,37.64,37.4,37.47,192868.0,36.1419,36.3252,36.0936,36.1612,192868.0
2022-12-23 10:05:00,37.46,37.56,37.38,37.53,63427.0,36.1515,36.248,36.0743,36.2191,63427.0
2022-12-23 10:10:00,37.52,37.63,37.49,37.5,70183.0,36.2094,36.3156,36.1805,36.1901,70183.0
2022-12-23 10:15:00,37.5,37.74,37.44,37.69,60867.0,36.1901,36.4217,36.1322,36.3735,60867.0
2022-12-23 10:20:00,37.69,37.75,37.63,37.7,98137.0,36.3735,36.4314,36.3156,36.3831,98137.0
2022-12-23 10:25:00,37.69,37.71,37.63,37.7,49814.0,36.3735,36.3928,36.3156,36.3831,49814.0
2022-12-23 10:30:00,37.71,37.81,37.7,37.75,84308.0,36.3928,36.4893,36.3831,36.4314,84308.0
2022-12-23 10:35:00,37.75,37.78,37.71,37.76,63062.0,36.4314,36.4603,36.3928,36.441,63062.0
2022-12-23 10:40:00,37.76,37.81,37.69,37.7,50648.0,36.441,36.4893,36.3735,36.3831,50648.0
2022-12-23 10:45:00,37.7,37.72,37.59,37.66,49554.0,36.3831,36.4024,36.277,36.3445,49554.0
2022-12-23 10:50:00,37.66,37.67,37.58,37.63,145956.0,36.3445,36.3542,36.2673,36.3156,145956.0
2022-12-23 10:55:00,37.62,37.68,37.61,37.63,104782.0,36.3059,36.3638,36.2963,36.3156,104782.0
2022-12-23 11:00:00,37.64,37.67,37.56,37.62,69761.0,36.3252,36.3542,36.248,36.3059,69761.0
2022-12-23 11:05:00,37.62,37.69,37.6,37.69,29036.0,36.3059,36.3735,36.2866,36.3735,29036.0
2022-12-23 11:10:00,37.7,37.81,37.69,37.79,58894.0,36.3831,36.4893,36.3735,36.47,58894.0
2022-12-23 11:15:00,37.79,37.83,37.75,37.77,45144.0,36.47,36.5086,36.4314,36.4507,45144.0
2022-12-23 11:20:00,37.79,37.86,37.77,37.82,73925.0,36.47,36.5375,36.4507,36.4989,73925.0
2022-12-23 11:25:00,37.81,37.83,37.76,37.79,71472.0,36.4893,36.5086,36.441,36.47,71472.0
2022-12-23 11:30:00,37.79,37.82,37.77,37.8,51210.0,36.47,36.4989,36.4507,36.4796,51210.0
2022-12-23 11:35:00,37.8,37.89,37.79,37.89,37058.0,36.4796,36.5665,36.47,36.5665,37058.0
2022-12-23 11:40:00,37.88,37.89,37.82,37.83,56307.0,36.5568,36.5665,36.4989,36.5086,56307.0
2022-12-23 11:45:00,37.82,37.86,37.8,37.85,36834.0,36.4989,36.5375,36.4796,36.5279,36834.0
2022-12-23 11:50:00,37.86,37.88,37.8,37.84,46218.0,36.5375,36.5568,36.4796,36.5182,46218.0
2022-12-23 11:55:00,37.84,37.87,37.81,37.85,26092.0,36.5182,36.5472,36.4893,36.5279,26092.0
2022-12-23 12:00:00,37.85,37.88,37.81,37.82,32094.0,36.5279,36.5568,36.4893,36.4989,32094.0
2022-12-23 12:05:00,37.82,37.84,37.8,37.84,28563.0,36.4989,36.5182,36.4796,36.5182,28563.0
2022-12-23 12:10:00,37.83,37.88,37.81,37.86,36537.0,36.5086,36.5568,36.4893,36.5375,36537.0
2022-12-23 12:15:00,37.86,37.87,37.83,37.86,25476.0,36.5375,36.5472,36.5086,36.5375,25476.0
2022-12-23 12:20:00,37.85,37.9,37.84,37.88,31115.0,36.5279,36.5761,36.5182,36.5568,31115.0
2022-12-23 12:25:00,37.88,37.88,37.82,37.85,50252.0,36.5568,36.5568,36.4989,36.5279,50252.0
2022-12-23 12:30:00,37.84,37.89,37.84,37.89,32119.0,36.5182,36.5665,36.5182,36.5665,32119.0
2022-12-23 12:35:00,37.88,37.94,37.88,37.92,29809.0,36.5568,36.6147,36.5568,36.5954,29809.0
2022-12-23 12:40:00,37.92,37.95,37.83,37.84,46889.0,36.5954,36.6244,36.5086,36.5182,46889.0
2022-12-23 12:45:00,37.84,37.89,37.84,37.85,55585.0,36.5182,36.5665,36.5182,36.5279,55585.0
2022-12-23 12:50:00,37.86,37.86,37.81,37.81,32695.0,36.5375,36.5375,36.4893,36.4893,32695.0
2022-12-23 12:55:00,37.82,37.86,37.82,37.84,20202.0,36.4989,36.5375,36.4989,36.5182,20202.0
2022-12-23 13:00:00,37.84,37.9,37.83,37.89,23542.0,36.5182,36.5761,36.5086,36.5665,23542.0
2022-12-23 13:05:00,37.89,37.91,37.85,37.86,26574.0,36.5665,36.5858,36.5279,36.5375,26574.0
2022-12-23 13:10:00,37.86,37.88,37.72,37.72,45643.0,36.5375,36.5568,36.4024,36.4024,45643.0
2022-12-23 13:15:00,37.73,37.79,37.72,37.77,38045.0,36.4121,36.47,36.4024,36.4507,38045.0
2022-12-23 13:20:00,37.77,37.79,37.7,37.74,52400.0,36.4507,36.47,36.3831,36.4217,52400.0
2022-12-23 13:25:00,37.74,37.82,37.73,37.8,20095.0,36.4217,36.4989,36.4121,36.4796,20095.0
2022-12-23 13:30:00,37.81,37.86,37.79,37.84,38660.0,36.4893,36.5375,36.47,36.5182,38660.0
2022-12-23 13:35:00,37.83,37.86,37.8,37.8,30667.0,36.5086,36.5375,36.4796,36.4796,30667.0
2022-12-23 13:40:00,37.8,37.82,37.77,37.79,26149.0,36.4796,36.4989,36.4507,36.47,26149.0
2022-12-23 13:45:00,37.78,37.82,37.71,37.79,61764.0,36.4603,36.4989,36.3928,36.47,61764.0
2022-12-23 13:50:00,37.79,37.83,37.78,37.83,29409.0,36.47,36.5086,36.4603,36.5086,29409.0
2022-12-23 13:55:00,37.83,37.84,37.82,37.83,16456.0,36.5086,36.5182,36.4989,36.5086,16456.0
2022-12-23 14:00:00,37.84,37.85,37.8,37.83,36502.0,36.5182,36.5279,36.4796,36.5086,36502.0
2022-12-23 14:05:00,37.82,37.84,37.77,37.78,50133.0,36.4989,36.5182,36.4507,36.4603,50133.0
2022-12-23 14:10:00,37.79,37.85,37.78,37.8,30764.0,36.47,36.5279,36.4603,36.4796,30764.0
2022-12-23 14:15:00,37.8,37.85,37.78,37.84,33390.0,36.4796,36.5279,36.4603,36.5182,33390.0
2022-12-23 14:20:00,37.85,37.86,37.79,37.8,31911.0,36.5279,36.5375,36.47,36.4796,31911.0
2022-12-23 14:25:00,37.8,37.87,37.8,37.86,22774.0,36.4796,36.5472,36.4796,36.5375,22774.0
2022-12-23 14:30:00,37.86,37.89,37.85,37.87,34662.0,36.5375,36.5665,36.5279,36.5472,34662.0
2022-12-23 14:35:00,37.87,37.88,37.8,37.84,148644.0,36.5472,36.5568,36.4796,36.5182,148644.0
2022-12-23 14:40:00,37.84,37.85,37.79,37.81,37499.0,36.5182,36.5279,36.47,36.4893,37499.0
2022-12-23 14:45:00,37.8,37.84,37.8,37.82,22342.0,36.4796,36.5182,36.4796,36.4989,22342.0
2022-12-23 14:50:00,37.81,37.92,37.8,37.87,73140.0,36.4893,36.5954,36.4796,36.5472,73140.0
2022-12-23 14:55:00,37.87,37.91,37.85,37.89,30392.0,36.5472,36.5858,36.5279,36.5665,30392.0
2022-12-23 15:00:00,37.89,37.95,37.87,37.9,51309.0,36.5665,36.6244,36.5472,36.5761,51309.0
2022-12-23 15:05:00,37.89,37.9,37.86,37.88,24186.0,36.5665,36.5761,36.5375,36.5568,24186.0
2022-12-23 15:10:00,37.89,37.92,37.88,37.9,40086.0,36.5665,36.5954,36.5568,36.5761,40086.0
2022-12-23 15:15:00,37.9,37.94,37.89,37.9,38017.0,36.5761,36.6147,36.5665,36.5761,38017.0
2022-12-23 15:20:00,37.9,37.91,37.87,37.89,36273.0,36.5761,36.5858,36.5472,36.5665,36273.0
2022-12-23 15:25:00,37.89,37.9,37.84,37.87,48075.0,36.5665,36.5761,36.5182,36.5472,48075.0
2022-12-23 15:30:00,37.87,37.93,37.85,37.93,109818.0,36.5472,36.6051,36.5279,36.6051,109818.0
2022-12-23 15:35:00,37.93,37.93,37.88,37.91,57465.0,36.6051,36.6051,36.5568,36.5858,57465.0
2022-12-23 15:40:00,37.91,37.99,37.9,37.98,71039.0,36.5858,36.663,36.5761,36.6533,71039.0
2022-12-23 15:45:00,37.98,38.09,37.97,38.08,254075.0,36.6533,36.7595,36.6437,36.7498,254075.0
2022-12-23 15:50:00,38.08,38.09,38.03,38.09,353020.0,36.7498,36.7595,36.7016,36.7595,353020.0
2022-12-23 15:55:00,38.09,38.12,38.05,38.11,407594.0,36.7595,36.7885,36.7209,36.7788,407594.0
2022-12-27 09:30:00,38.67,38.98,38.65,38.74,393779.0,37.3192,37.6184,37.2999,37.3868,393779.0
2022-12-27 09:35:00,38.75,39.26,38.73,39.1,534731.0,37.3964,37.8886,37.3771,37.7342,534731.0
2022-12-27 09:40:00,39.09,39.19,38.9,39.12,237586.0,37.7246,37.8211,37.5412,37.7535,237586.0
2022-12-27 09:45:00,39.11,39.17,38.82,38.9,226996.0,37.7439,37.8018,37.464,37.5412,226996.0
2022-12-27 09:50:00,38.89,38.92,38.75,38.84,132272.0,37.5316,37.5605,37.3964,37.4833,132272.0
2022-12-27 09:55:00,38.84,38.87,38.6,38.66,146301.0,37.4833,37.5123,37.2517,37.3096,146301.0
2022-12-27 10:00:00,38.66,38.69,38.41,38.52,162694.0,37.3096,37.3385,37.0683,37.1745,162694.0
2022-12-27 10:05:00,38.52,38.59,38.5,38.5,178495.0,37.1745,37.242,37.1552,37.1552,178495.0
2022-12-27 10:10:00,38.51,38.75,38.47,38.71,103843.0,37.1648,37.3964,37.1262,37.3578,103843.0
2022-12-27 10:15:00,38.71,38.89,38.65,38.83,107339.0,37.3578,37.5316,37.2999,37.4737,107339.0
2022-12-27 10:20:00,38.82,38.97,38.81,38.83,102723.0,37.464,37.6088,37.4543,37.4737,102723.0
2022-12-27 10:25:00,38.83,38.92,38.8,38.89,69826.0,37.4737,37.5605,37.4447,37.5316,69826.0
2022-12-27 10:30:00,38.89,39.07,38.88,39.07,320508.0,37.5316,37.7053,37.5219,37.7053,320508.0
2022-12-27 10:35:00,39.07,39.12,38.9,38.94,148959.0,37.7053,37.7535,37.5412,37.5798,148959.0
2022-12-27 10:40:00,38.92,38.92,38.83,38.91,88526.0,37.5605,37.5605,37.4737,37.5509,88526.0
2022-12-27 10:45:00,38.91,38.96,38.84,38.88,142990.0,37.5509,37.5991,37.4833,37.5219,142990.0
2022-12-27 10:50:00,38.9,38.91,38.71,38.73,90729.0,37.5412,37.5509,37.3578,37.3771,90729.0
2022-12-27 10:55:00,38.71,38.77,38.65,38.7,95203.0,37.3578,37.4157,37.2999,37.3482,95203.0
2022-12-27 11:00:00,38.7,38.79,38.66,38.69,71469.0,37.3482,37.435,37.3096,37.3385,71469.0
2022-12-27 11:05:00,38.69,38.73,38.62,38.72,70358.0,37.3385,37.3771,37.271,37.3675,70358.0
2022-12-27 11:10:00,38.71,38.8,38.7,38.73,77721.0,37.3578,37.4447,37.3482,37.3771,77721.0
2022-12-27 11:15:00,38.74,38.75,38.64,38.73,97451.0,37.3868,37.3964,37.2903,37.3771,97451.0
2022-12-27 11:20:00,38.72,38.74,38.62,38.72,90431.0,37.3675,37.3868,37.271,37.3675,90431.0
2022-12-27 11:25:00,38.71,38.72,38.64,38.67,48026.0,37.3578,37.3675,37.2903,37.3192,48026.0
2022-12-27 11:30:00,38.68,38.75,38.66,38.67,71972.0,37.3289,37.3964,37.3096,37.3192,71972.0
2022-12-27 11:35:00,38.67,38.77,38.66,38.75,65961.0,37.3192,37.4157,37.3096,37.3964,65961.0
2022-12-27 11:40:00,38.76,38.79,38.69,38.79,64901.0,37.4061,37.435,37.3385,37.435,64901.0
2022-12-27 11:45:00,38.79,38.79,38.67,38.69,70861.0,37.435,37.435,37.3192,37.3385,70861.0
2022-12-27 11:50:00,38.69,38.78,38.68,38.78,42743.0,37.3385,37.4254,37.3289,37.4254,42743.0
2022-12-27 11:55:00,38.77,38.85,38.77,38.84,67444.0,37.4157,37.493,37.4157,37.4833,67444.0
2022-12-27 12:00:00,38.84,38.9,38.82,38.83,126792.0,37.4833,37.5412,37.464,37.4737,126792.0
2022-12-27 12:05:00,38.83,38.85,38.68,38.69,86525.0,37.4737,37.493,37.3289,37.3385,86525.0
2022-12-27 12:10:00,38.69,38.82,38.68,38.82,36273.0,37.3385,37.464,37.3289,37.464,36273.0
2022-12-27 12:15:00,38.81,38.82,38.74,38.79,46810.0,37.4543,37.464,37.3868,37.435,46810.0
2022-12-27 12:20:00,38.79,38.79,38.68,38.71,68411.0,37.435,37.435,37.3289,37.3578,68411.0
2022-12-27 12:25:00,38.72,38.78,38.71,38.77,62256.0,37.3675,37.4254,37.3578,37.4157,62256.0
2022-12-27 12:30:00,38.77,38.79,38.75,38.79,49724.0,37.4157,37.435,37.3964,37.435,49724.0
2022-12-27 12:35:00,38.79,38.8,38.73,38.77,48315.0,37.435,37.4447,37.3771,37.4157,48315.0
2022-12-27 12:40:00,38.77,38.81,38.72,38.73,84437.0,37.4157,37.4543,37.3675,37.3771,84437.0
2022-12-27 12:45:00,38.73,38.77,38.71,38.76,61628.0,37.3771,37.4157,37.3578,37.4061,61628.0
2022-12-27 12:50:00,38.77,38.77,38.69,38.73,103469.0,37.4157,37.4157,37.3385,37.3771,103469.0
2022-12-27 12:55:00,38.72,38.76,38.67,38.7,57614.0,37.3675,37.4061,37.3192,37.3482,57614.0
2022-12-27 13:00:00,38.7,38.72,38.67,38.71,55951.0,37.3482,37.3675,37.3192,37.3578,55951.0
2022-12-27 13:05:00,38.71,38.71,38.64,38.68,57400.0,37.3578,37.3578,37.2903,37.3289,57400.0
2022-12-27 13:10:00,38.68,38.7,38.66,38.68,39322.0,37.3289,37.3482,37.3096,37.3289,39322.0
2022-12-27 13:15:00,38.68,38.72,38.62,38.71,65157.0,37.3289,37.3675,37.271,37.3578,65157.0
2022-12-27 13:20:00,38.71,38.72,38.66,38.71,37606.0,37.3578,37.3675,37.3096,37.3578,37606.0
2022-12-27 13:25:00,38.71,38.78,38.7,38.72,68770.0,37.3578,37.4254,37.3482,37.3675,68770.0
2022-12-27 13:30:00,38.71,38.74,38.67,38.73,34775.0,37.3578,37.3868,37.3192,37.3771,34775.0
2022-12-27 13:35:00,38.73,38.78,38.73,38.77,50108.0,37.3771,37.4254,37.3771,37.4157,50108.0
2022-12-27 13:40:00,38.78,38.83,38.77,38.82,57055.0,37.4254,37.4737,37.4157,37.464,57055.0
2022-12-27 13:45:00,38.82,38.86,38.78,38.84,59467.0,37.464,37.5026,37.4254,37.4833,59467.0
2022-12-27 13:50:00,38.84,38.85,38.78,38.8,45672.0,37.4833,37.493,37.4254,37.4447,45672.0
2022-12-27 13:55:00,38.8,38.81,38.73,38.75,68464.0,37.4447,37.4543,37.3771,37.3964,68464.0
2022-12-27 14:00:00,38.74,38.85,38.74,38.82,54678.0,37.3868,37.493,37.3868,37.464,54678.0
2022-12-27 14:05:00,38.82,38.83,38.78,38.8,46068.0,37.464,37.4737,37.4254,37.4447,46068.0
2022-12-27 14:10:00,38.8,38.82,38.76,38.81,54294.0,37.4447,37.464,37.4061,37.4543,54294.0
2022-12-27 14:15:00,38.81,38.82,38.71,38.72,74757.0,37.4543,37.464,37.3578,37.3675,74757.0
2022-12-27 14:20:00,38.72,38.74,38.69,38.71,75073.0,37.3675,37.3868,37.3385,37.3578,75073.0
2022-12-27 14:25:00,38.72,38.72,38.63,38.64,56203.0,37.3675,37.3675,37.2806,37.2903,56203.0
2022-12-27 14:30:00,38.64,38.67,38.63,38.66,42289.0,37.2903,37.3192,37.2806,37.3096,42289.0
2022-12-27 14:35:00,38.67,38.68,38.62,38.64,49235.0,37.3192,37.3289,37.271,37.2903,49235.0
2022-12-27 14:40:00,38.63,38.66,38.6,38.64,63794.0,37.2806,37.3096,37.2517,37.2903,63794.0
2022-12-27 14:45:00,38.65,38.73,38.64,38.73,51987.0,37.2999,37.3771,37.2903,37.3771,51987.0
2022-12-27 14:50:00,38.73,38.76,38.71,38.75,48078.0,37.3771,37.4061,37.3578,37.3964,48078.0
2022-12-27 14:55:00,38.75,38.8,38.73,38.79,48051.0,37.3964,37.4447,37.3771,37.435,48051.0
2022-12-27 15:00:00,38.79,38.84,38.79,38.83,59590.0,37.435,37.4833,37.435,37.4737,59590.0
2022-12-27 15:05:00,38.84,38.86,38.79,38.83,50326.0,37.4833,37.5026,37.435,37.4737,50326.0
2022-12-27 15:10:00,38.83,38.86,38.8,38.86,42079.0,37.4737,37.5026,37.4447,37.5026,42079.0
2022-12-27 15:15:00,38.86,38.91,38.83,38.83,98705.0,37.5026,37.5509,37.4737,37.4737,98705.0
2022-12-27 15:20:00,38.83,38.89,38.83,38.88,48311.0,37.4737,37.5316,37.4737,37.5219,48311.0
2022-12-27 15:25:00,38.88,38.89,38.86,38.87,54157.0,37.5219,37.5316,37.5026,37.5123,54157.0
2022-12-27 15:30:00,38.87,38.92,38.86,38.88,97261.0,37.5123,37.5605,37.5026,37.5219,97261.0
2022-12-27 15:35:00,38.87,38.91,38.85,38.9,120937.0,37.5123,37.5509,37.493,37.5412,120937.0
2022-12-27 15:40:00,38.89,38.9,38.85,38.87,86319.0,37.5316,37.5412,37.493,37.5123,86319.0
2022-12-27 15:45:00,38.87,38.9,38.83,38.86,171471.0,37.5123,37.5412,37.4737,37.5026,171471.0
2022-12-27 15:50:00,38.86,38.9,38.82,38.88,212547.0,37.5026,37.5412,37.464,37.5219,212547.0
2022-12-27 15:55:00,38.88,38.9,38.84,38.88,538797.0,37.5219,37.5412,37.4833,37.5219,538797.0
2022-12-28 09:30:00,38.89,38.92,38.63,38.8,168716.0,37.5316,37.5605,37.2806,37.4447,168716.0
2022-12-28 09:35:00,38.81,38.98,38.74,38.84,119646.0,37.4543,37.6184,37.3868,37.4833,119646.0
2022-12-28 09:40:00,38.82,38.88,38.59,38.61,107420.0,37.464,37.5219,37.242,37.2613,107420.0
2022-12-28 09:45:00,38.62,38.9,38.6,38.9,153694.0,37.271,37.5412,37.2517,37.5412,153694.0
2022-12-28 09:50:00,38.9,38.9,38.57,38.63,66456.0,37.5412,37.5412,37.2227,37.2806,66456.0
2022-12-28 09:55:00,38.65,38.68,38.56,38.63,71086.0,37.2999,37.3289,37.2131,37.2806,71086.0
2022-12-28 10:00:00,38.64,38.75,38.62,38.71,78727.0,37.2903,37.3964,37.271,37.3578,78727.0
2022-12-28 10:05:00,38.72,38.72,38.55,38.6,82034.0,37.3675,37.3675,37.2034,37.2517,82034.0
2022-12-28 10:10:00,38.6,38.65,38.5,38.51,78063.0,37.2517,37.2999,37.1552,37.1648,78063.0
2022-12-28 10:15:00,38.5,38.51,38.34,38.41,113236.0,37.1552,37.1648,37.0008,37.0683,113236.0
2022-12-28 10:20:00,38.41,38.42,38.32,38.33,88727.0,37.0683,37.078,36.9815,36.9911,88727.0
2022-12-28 10:25:00,38.33,38.34,38.15,38.16,80623.0,36.9911,37.0008,36.8174,36.8271,80623.0
2022-12-28 10:30:00,38.16,38.18,38.08,38.18,77206.0,36.8271,36.8464,36.7498,36.8464,77206.0
2022-12-28 10:35:00,38.2,38.2,38.06,38.13,70945.0,36.8657,36.8657,36.7305,36.7981,70945.0
2022-12-28 10:40:00,38.13,38.19,38.09,38.16,97390.0,36.7981,36.856,36.7595,36.8271,97390.0
2022-12-28 10:45:00,38.16,38.19,38.1,38.14,77112.0,36.8271,36.856,36.7691,36.8078,77112.0
2022-12-28 10:50:00,38.14,38.14,37.93,37.94,101359.0,36.8078,36.8078,36.6051,36.6147,101359.0
2022-12-28 10:55:00,37.93,38.02,37.92,37.97,99925.0,36.6051,36.6919,36.5954,36.6437,99925.0
2022-12-28 11:00:00,37.97,38.08,37.96,38.02,90867.0,36.6437,36.7498,36.634,36.6919,90867.0
2022-12-28 11:05:00,38.01,38.02,37.83,37.83,129350.0,36.6823,36.6919,36.5086,36.5086,129350.0
2022-12-28 11:10:00,37.83,37.87,37.79,37.82,201795.0,36.5086,36.5472,36.47,36.4989,201795.0
2022-12-28 11:15:00,37.82,37.9,37.77,37.9,101640.0,36.4989,36.5761,36.4507,36.5761,101640.0
2022-12-28 11:20:00,37.9,37.96,37.89,37.95,58603.0,36.5761,36.634,36.5665,36.6244,58603.0
2022-12-28 11:25:00,37.95,37.99,37.9,37.91,63019.0,36.6244,36.663,36.5761,36.5858,63019.0
2022-12-28 11:30:00,37.91,37.94,37.83,37.85,97674.0,36.5858,36.6147,36.5086,36.5279,97674.0
2022-12-28 11:35:00,37.85,37.88,37.76,37.82,78894.0,36.5279,36.5568,36.441,36.4989,78894.0
2022-12-28 11:40:00,37.83,37.87,37.83,37.86,70997.0,36.5086,36.5472,36.5086,36.5375,70997.0
2022-12-28 11:45:00,37.85,37.87,37.82,37.82,42117.0,36.5279,36.5472,36.4989,36.4989,42117.0
2022-12-28 11:50:00,37.81,37.81,37.74,37.74,49678.0,36.4893,36.4893,36.4217,36.4217,49678.0
2022-12-28 11:55:00,37.75,37.77,37.71,37.77,121150.0,36.4314,36.4507,36.3928,36.4507,121150.0
2022-12-28 12:00:00,37.76,37.81,37.66,37.68,92053.0,36.441,36.4893,36.3445,36.3638,92053.0
2022-12-28 12:05:00,37.68,37.68,37.58,37.66,155446.0,36.3638,36.3638,36.2673,36.3445,155446.0
2022-12-28 12:10:00,37.66,37.67,37.6,37.61,114446.0,36.3445,36.3542,36.2866,36.2963,114446.0
2022-12-28 12:15:00,37.61,37.64,37.58,37.59,40546.0,36.2963,36.3252,36.2673,36.277,40546.0
2022-12-28 12:20:00,37.59,37.63,37.57,37.59,51789.0,36.277,36.3156,36.2577,36.277,51789.0
2022-12-28 12:25:00,37.59,37.65,37.58,37.64,42946.0,36.277,36.3349,36.2673,36.3252,42946.0
2022-12-28 12:30:00,37.65,37.75,37.64,37.75,56925.0,36.3349,36.4314,36.3252,36.4314,56925.0
2022-12-28 12:35:00,37.74,37.83,37.74,37.82,60892.0,36.4217,36.5086,36.4217,36.4989,60892.0
2022-12-28 12:40:00,37.83,37.83,37.75,37.8,37727.0,36.5086,36.5086,36.4314,36.4796,37727.0
2022-12-28 12:45:00,37.8,37.91,37.8,37.91,34257.0,36.4796,36.5858,36.4796,36.5858,34257.0
2022-12-28 12:50:00,37.91,37.95,37.87,37.95,27432.0,36.5858,36.6244,36.5472,36.6244,27432.0
2022-12-28 12:55:00,37.96,38.04,37.96,38.03,36920.0,36.634,36.7112,36.634,36.7016,36920.0
2022-12-28 13:00:00,38.02,38.08,38.02,38.05,40997.0,36.6919,36.7498,36.6919,36.7209,40997.0
2022-12-28 13:05:00,38.04,38.08,38.02,38.05,51022.0,36.7112,36.7498,36.6919,36.7209,51022.0
2022-12-28 13:10:00,38.04,38.08,38.0,38.0,65832.0,36.7112,36.7498,36.6726,36.6726,65832.0
2022-12-28 13:15:00,38.01,38.02,37.94,37.97,41227.0,36.6823,36.6919,36.6147,36.6437,41227.0
2022-12-28 13:20:00,37.97,37.98,37.91,37.92,63418.0,36.6437,36.6533,36.5858,36.5954,63418.0
2022-12-28 13:25:00,37.93,37.96,37.86,37.91,58649.0,36.6051,36.634,36.5375,36.5858,58649.0
2022-12-28 13:30:00,37.91,37.91,37.74,37.76,169776.0,36.5858,36.5858,36.4217,36.441,169776.0
2022-12-28 13:35:00,37.76,37.81,37.73,37.75,43652.0,36.441,36.4893,36.4121,36.4314,43652.0
2022-12-28 13:40:00,37.75,37.81,37.74,37.77,50277.0,36.4314,36.4893,36.4217,36.4507,50277.0
2022-12-28 13:45:00,37.77,37.82,37.75,37.77,95939.0,36.4507,36.4989,36.4314,36.4507,95939.0
2022-12-28 13:50:00,37.77,37.78,37.73,37.77,90304.0,36.4507,36.4603,36.4121,36.4507,90304.0
2022-12-28 13:55:00,37.77,37.77,37.73,37.75,72281.0,36.4507,36.4507,36.4121,36.4314,72281.0
2022-12-28 14:00:00,37.75,37.78,37.71,37.76,56908.0,36.4314,36.4603,36.3928,36.441,56908.0
2022-12-28 14:05:00,37.76,37.77,37.74,37.76,41516.0,36.441,36.4507,36.4217,36.441,41516.0
2022-12-28 14:10:00,37.76,37.85,37.75,37.84,60596.0,36.441,36.5279,36.4314,36.5182,60596.0
2022-12-28 14:15:00,37.84,37.86,37.78,37.86,39068.0,36.5182,36.5375,36.4603,36.5375,39068.0
2022-12-28 14:20:00,37.87,37.88,37.8,37.82,45942.0,36.5472,36.5568,36.4796,36.4989,45942.0
2022-12-28 14:25:00,37.82,37.85,37.78,37.82,46195.0,36.4989,36.5279,36.4603,36.4989,46195.0
2022-12-28 14:30:00,37.82,37.92,37.81,37.87,73505.0,36.4989,36.5954,36.4893,36.5472,73505.0
2022-12-28 14:35:00,37.87,37.95,37.85,37.94,46454.0,36.5472,36.6244,36.5279,36.6147,46454.0
2022-12-28 14:40:00,37.94,38.0,37.92,37.99,49618.0,36.6147,36.6726,36.5954,36.663,49618.0
2022-12-28 14:45:00,37.99,38.03,37.95,37.96,55873.0,36.663,36.7016,36.6244,36.634,55873.0
2022-12-28 14:50:00,37.96,37.97,37.93,37.96,49704.0,36.634,36.6437,36.6051,36.634,49704.0
2022-12-28 14:55:00,37.96,38.0,37.91,37.98,69412.0,36.634,36.6726,36.5858,36.6533,69412.0
2022-12-28 15:00:00,37.97,37.99,37.89,37.91,76670.0,36.6437,36.663,36.5665,36.5858,76670.0
2022-12-28 15:05:00,37.92,37.94,37.86,37.89,72388.0,36.5954,36.6147,36.5375,36.5665,72388.0
2022-12-28 15:10:00,37.88,37.89,37.8,37.81,59093.0,36.5568,36.5665,36.4796,36.4893,59093.0
2022-12-28 15:15:00,37.8,37.85,37.78,37.79,69569.0,36.4796,36.5279,36.4603,36.47,69569.0
2022-12-28 15:20:00,37.78,37.79,37.71,37.73,50720.0,36.4603,36.47,36.3928,36.4121,50720.0
2022-12-28 15:25:00,37.73,37.78,37.72,37.76,61845.0,36.4121,36.4603,36.4024,36.441,61845.0
2022-12-28 15:30:00,37.75,37.83,37.74,37.82,122777.0,36.4314,36.5086,36.4217,36.4989,122777.0
2022-12-28 15:35:00,37.82,37.89,37.81,37.83,121753.0,36.4989,36.5665,36.4893,36.5086,121753.0
2022-12-28 15:40:00,37.84,37.88,37.82,37.84,112888.0,36.5182,36.5568,36.4989,36.5182,112888.0
2022-12-28 15:45:00,37.83,37.94,37.81,37.93,129128.0,36.5086,36.6147,36.4893,36.6051,129128.0
2022-12-28 15:50:00,37.93,37.95,37.89,37.93,264598.0,36.6051,36.6244,36.5665,36.6051,264598.0
2022-12-28 15:55:00,37.92,37.95,37.87,37.87,374236.0,36.5954,36.6244,36.5472,36.5472,374236.0
2022-12-29 09:30:00,38.13,38.36,38.06,38.27,123586.0,36.7981,37.0201,36.7305,36.9332,123586.0
2022-12-29 09:35:00,38.29,38.47,38.27,38.4,70593.0,36.9525,37.1262,36.9332,37.0587,70593.0
2022-12-29 09:40:00,38.43,38.55,38.42,38.47,69153.0,37.0876,37.2034,37.078,37.1262,69153.0
2022-12-29 09:45:00,38.48,38.54,38.43,38.5,52475.0,37.1359,37.1938,37.0876,37.1552,52475.0
2022-12-29 09:50:00,38.51,38.55,38.35,38.47,61814.0,37.1648,37.2034,37.0104,37.1262,61814.0
2022-12-29 09:55:00,38.47,38.49,38.39,38.44,28963.0,37.1262,37.1455,37.049,37.0973,28963.0
2022-12-29 10:00:00,38.45,38.55,38.42,38.45,51482.0,37.1069,37.2034,37.078,37.1069,51482.0
2022-12-29 10:05:00,38.45,38.55,38.41,38.49,42282.0,37.1069,37.2034,37.0683,37.1455,42282.0
2022-12-29 10:10:00,38.49,38.53,38.45,38.5,61270.0,37.1455,37.1841,37.1069,37.1552,61270.0
2022-12-29 10:15:00,38.52,38.55,38.46,38.51,52756.0,37.1745,37.2034,37.1166,37.1648,52756.0
2022-12-29 10:20:00,38.51,38.57,38.36,38.38,80713.0,37.1648,37.2227,37.0201,37.0394,80713.0
2022-12-29 10:25:00,38.37,38.37,38.27,38.28,76208.0,37.0297,37.0297,36.9332,36.9429,76208.0
2022-12-29 10:30:00,38.28,38.43,38.27,38.43,92069.0,36.9429,37.0876,36.9332,37.0876,92069.0
2022-12-29 10:35:00,38.44,38.46,38.39,38.43,37328.0,37.0973,37.1166,37.049,37.0876,37328.0
2022-12-29 10:40:00,38.43,38.44,38.31,38.39,42812.0,37.0876,37.0973,36.9718,37.049,42812.0
2022-12-29 10:45:00,38.4,38.42,38.33,38.38,29276.0,37.0587,37.078,36.9911,37.0394,29276.0
2022-12-29 10:50:00,38.38,38.4,38.33,38.34,39240.0,37.0394,37.0587,36.9911,37.0008,39240.0
2022-12-29 10:55:00,38.34,38.41,38.33,38.34,77053.0,37.0008,37.0683,36.9911,37.0008,77053.0
2022-12-29 11:00:00,38.34,38.35,38.22,38.24,61695.0,37.0008,37.0104,36.885,36.9043,61695.0
2022-12-29 11:05:00,38.25,38.28,38.21,38.26,122112.0,36.9139,36.9429,36.8753,36.9236,122112.0
2022-12-29 11:10:00,38.27,38.29,38.17,38.22,104892.0,36.9332,36.9525,36.8367,36.885,104892.0
2022-12-29 11:15:00,38.22,38.31,38.16,38.3,68452.0,36.885,36.9718,36.8271,36.9622,68452.0
2022-12-29 11:20:00,38.3,38.38,38.29,38.33,68518.0,36.9622,37.0394,36.9525,36.9911,68518.0
2022-12-29 11:25:00,38.32,38.38,38.3,38.32,54962.0,36.9815,37.0394,36.9622,36.9815,54962.0
2022-12-29 11:30:00,38.32,38.46,38.31,38.46,53104.0,36.9815,37.1166,36.9718,37.1166,53104.0
2022-12-29 11:35:00,38.45,38.48,38.39,38.44,40576.0,37.1069,37.1359,37.049,37.0973,40576.0
2022-12-29 11:40:00,38.44,38.44,38.35,38.36,88596.0,37.0973,37.0973,37.0104,37.0201,88596.0
2022-12-29 11:45:00,38.35,38.44,38.34,38.41,93070.0,37.0104,37.0973,37.0008,37.0683,93070.0
2022-12-29 11:50:00,38.42,38.5,38.41,38.46,55696.0,37.078,37.1552,37.0683,37.1166,55696.0
2022-12-29 11:55:00,38.47,38.5,38.43,38.46,64225.0,37.1262,37.1552,37.0876,37.1166,64225.0
2022-12-29 12:00:00,38.46,38.52,38.46,38.47,41580.0,37.1166,37.1745,37.1166,37.1262,41580.0
2022-12-29 12:05:00,38.47,38.49,38.42,38.49,80557.0,37.1262,37.1455,37.078,37.1455,80557.0
2022-12-29 12:10:00,38.48,38.51,38.42,38.43,63801.0,37.1359,37.1648,37.078,37.0876,63801.0
2022-12-29 12:15:00,38.42,38.51,38.41,38.5,53484.0,37.078,37.1648,37.0683,37.1552,53484.0
2022-12-29 12:20:00,38.51,38.55,38.47,38.51,40071.0,37.1648,37.2034,37.1262,37.1648,40071.0
2022-12-29 12:25:00,38.5,38.5,38.46,38.46,47626.0,37.1552,37.1552,37.1166,37.1166,47626.0
2022-12-29 12:30:00,38.46,38.49,38.43,38.47,44462.0,37.1166,37.1455,37.0876,37.1262,44462.0
2022-12-29 12:35:00,38.48,38.48,38.39,38.4,69594.0,37.1359,37.1359,37.049,37.0587,69594.0
2022-12-29 12:40:00,38.4,38.46,38.39,38.46,48334.0,37.0587,37.1166,37.049,37.1166,48334.0
2022-12-29 12:45:00,38.46,38.55,38.46,38.5,67465.0,37.1166,37.2034,37.1166,37.1552,67465.0
2022-12-29 12:50:00,38.51,38.55,38.51,38.54,33501.0,37.1648,37.2034,37.1648,37.1938,33501.0
2022-12-29 12:55:00,38.54,38.54,38.45,38.45,30346.0,37.1938,37.1938,37.1069,37.1069,30346.0
2022-12-29 13:00:00,38.45,38.49,38.43,38.44,35009.0,37.1069,37.1455,37.0876,37.0973,35009.0
2022-12-29 13:05:00,38.44,38.46,38.39,38.42,73718.0,37.0973,37.1166,37.049,37.078,73718.0
2022-12-29 13:10:00,38.43,38.51,38.42,38.48,47539.0,37.0876,37.1648,37.078,37.1359,47539.0
2022-12-29 13:15:00,38.48,38.49,38.44,38.47,58755.0,37.1359,37.1455,37.0973,37.1262,58755.0
2022-12-29 13:20:00,38.47,38.47,38.43,38.45,39984.0,37.1262,37.1262,37.0876,37.1069,39984.0
2022-12-29 13:25:00,38.45,38.47,38.41,38.43,34394.0,37.1069,37.1262,37.0683,37.0876,34394.0
2022-12-29 13:30:00,38.43,38.43,38.37,38.39,43771.0,37.0876,37.0876,37.0297,37.049,43771.0
2022-12-29 13:35:00,38.38,38.41,38.35,38.39,26934.0,37.0394,37.0683,37.0104,37.049,26934.0
2022-12-29 13:40:00,38.38,38.42,38.37,38.4,35078.0,37.0394,37.078,37.0297,37.0587,35078.0
2022-12-29 13:45:00,38.41,38.41,38.33,38.36,30369.0,37.0683,37.0683,36.9911,37.0201,30369.0
2022-12-29 13:50:00,38.36,38.39,38.33,38.39,40769.0,37.0201,37.049,36.9911,37.049,40769.0
2022-12-29 13:55:00,38.39,38.43,38.37,38.42,25996.0,37.049,37.0876,37.0297,37.078,25996.0
2022-12-29 14:00:00,38.43,38.46,38.4,38.43,45361.0,37.0876,37.1166,37.0587,37.0876,45361.0
2022-12-29 14:05:00,38.43,38.46,38.39,38.41,35289.0,37.0876,37.1166,37.049,37.0683,35289.0
2022-12-29 14:10:00,38.42,38.49,38.42,38.47,29089.0,37.078,37.1455,37.078,37.1262,29089.0
2022-12-29 14:15:00,38.48,38.5,38.46,38.49,21218.0,37.1359,37.1552,37.1166,37.1455,21218.0
2022-12-29 14:20:00,38.49,38.5,38.46,38.48,25866.0,37.1455,37.1552,37.1166,37.1359,25866.0
2022-12-29 14:25:00,38.48,38.49,38.45,38.48,25612.0,37.1359,37.1455,37.1069,37.1359,25612.0
2022-12-29 14:30:00,38.48,38.5,38.45,38.49,41738.0,37.1359,37.1552,37.1069,37.1455,41738.0
2022-12-29 14:35:00,38.49,38.54,38.48,38.54,22584.0,37.1455,37.1938,37.1359,37.1938,22584.0
2022-12-29 14:40:00,38.54,38.57,38.53,38.55,44366.0,37.1938,37.2227,37.1841,37.2034,44366.0
2022-12-29 14:45:00,38.55,38.55,38.48,38.48,30054.0,37.2034,37.2034,37.1359,37.1359,30054.0
2022-12-29 14:50:00,38.49,38.5,38.46,38.48,31222.0,37.1455,37.1552,37.1166,37.1359,31222.0
2022-12-29 14:55:00,38.48,38.51,38.47,38.48,40357.0,37.1359,37.1648,37.1262,37.1359,40357.0
2022-12-29 15:00:00,38.48,38.53,38.46,38.5,47259.0,37.1359,37.1841,37.1166,37.1552,47259.0
2022-12-29 15:05:00,38.51,38.52,38.48,38.52,36529.0,37.1648,37.1745,37.1359,37.1745,36529.0
2022-12-29 15:10:00,38.52,38.53,38.47,38.48,52454.0,37.1745,37.1841,37.1262,37.1359,52454.0
2022-12-29 15:15:00,38.48,38.48,38.38,38.4,103321.0,37.1359,37.1359,37.0394,37.0587,103321.0
2022-12-29 15:20:00,38.39,38.4,38.32,38.36,116257.0,37.049,37.0587,36.9815,37.0201,116257.0
2022-12-29 15:25:00,38.36,38.36,38.28,38.3,114617.0,37.0201,37.0201,36.9429,36.9622,114617.0
2022-12-29 15:30:00,38.3,38.34,38.27,38.32,147389.0,36.9622,37.0008,36.9332,36.9815,147389.0
2022-12-29 15:35:00,38.33,38.34,38.26,38.28,104285.0,36.9911,37.0008,36.9236,36.9429,104285.0
2022-12-29 15:40:00,38.28,38.31,38.26,38.29,107147.0,36.9429,36.9718,36.9236,36.9525,107147.0
2022-12-29 15:45:00,38.29,38.3,38.23,38.3,185576.0,36.9525,36.9622,36.8946,36.9622,185576.0
2022-12-29 15:50:00,38.3,38.37,38.3,38.37,201996.0,36.9622,37.0297,36.9622,37.0297,201996.0
2022-12-29 15:55:00,38.37,38.37,38.29,38.3,380371.0,37.0297,37.0297,36.9525,36.9622,380371.0
2022-12-30 09:30:00,38.0,38.17,37.94,38.12,170795.0,36.6726,36.8367,36.6147,36.7885,170795.0
2022-12-30 09:35:00,38.13,38.21,38.1,38.19,85583.0,36.7981,36.8753,36.7691,36.856,85583.0
2022-12-30 09:40:00,38.19,38.2,37.97,38.02,119214.0,36.856,36.8657,36.6437,36.6919,119214.0
2022-12-30 09:45:00,38.0,38.0,37.71,37.73,127563.0,36.6726,36.6726,36.3928,36.4121,127563.0
2022-12-30 09:50:00,37.72,37.91,37.71,37.87,81021.0,36.4024,36.5858,36.3928,36.5472,81021.0
2022-12-30 09:55:00,37.87,37.92,37.75,37.91,83109.0,36.5472,36.5954,36.4314,36.5858,83109.0
2022-12-30 10:00:00,37.92,37.96,37.79,37.82,51264.0,36.5954,36.634,36.47,36.4989,51264.0
2022-12-30 10:05:00,37.81,37.81,37.69,37.73,55680.0,36.4893,36.4893,36.3735,36.4121,55680.0
2022-12-30 10:10:00,37.72,37.83,37.7,37.82,47596.0,36.4024,36.5086,36.3831,36.4989,47596.0
2022-12-30 10:15:00,37.82,37.92,37.8,37.91,67756.0,36.4989,36.5954,36.4796,36.5858,67756.0
2022-12-30 10:20:00,37.91,37.97,37.9,37.94,50686.0,36.5858,36.6437,36.5761,36.6147,50686.0
2022-12-30 10:25:00,37.94,38.0,37.93,37.97,60933.0,36.6147,36.6726,36.6051,36.6437,60933.0
2022-12-30 10:30:00,37.97,37.98,37.87,37.89,51956.0,36.6437,36.6533,36.5472,36.5665,51956.0
2022-12-30 10:35:00,37.9,38.0,37.87,37.96,51609.0,36.5761,36.6726,36.5472,36.634,51609.0
2022-12-30 10:40:00,37.96,37.98,37.88,37.93,29202.0,36.634,36.6533,36.5568,36.6051,29202.0
2022-12-30 10:45:00,37.92,37.94,37.83,37.9,85758.0,36.5954,36.6147,36.5086,36.5761,85758.0
2022-12-30 10:50:00,37.9,37.92,37.79,37.8,95155.0,36.5761,36.5954,36.47,36.4796,95155.0
2022-12-30 10:55:00,37.8,37.86,37.79,37.85,60015.0,36.4796,36.5375,36.47,36.5279,60015.0
2022-12-30 11:00:00,37.86,37.86,37.77,37.79,52576.0,36.5375,36.5375,36.4507,36.47,52576.0
2022-12-30 11:05:00,37.79,37.82,37.77,37.8,54237.0,36.47,36.4989,36.4507,36.4796,54237.0
2022-12-30 11:10:00,37.79,37.82,37.77,37.8,81292.0,36.47,36.4989,36.4507,36.4796,81292.0
2022-12-30 11:15:00,37.8,37.82,37.77,37.81,74153.0,36.4796,36.4989,36.4507,36.4893,74153.0
2022-12-30 11:20:00,37.82,37.82,37.77,37.8,33252.0,36.4989,36.4989,36.4507,36.4796,33252.0
2022-12-30 11:25:00,37.8,37.8,37.76,37.77,62474.0,36.4796,36.4796,36.441,36.4507,62474.0
2022-12-30 11:30:00,37.76,37.81,37.76,37.77,56200.0,36.441,36.4893,36.441,36.4507,56200.0
2022-12-30 11:35:00,37.77,37.77,37.68,37.69,84977.0,36.4507,36.4507,36.3638,36.3735,84977.0
2022-12-30 11:40:00,37.69,37.75,37.68,37.74,97820.0,36.3735,36.4314,36.3638,36.4217,97820.0
2022-12-30 11:45:00,37.74,37.79,37.73,37.76,34149.0,36.4217,36.47,36.4121,36.441,34149.0
2022-12-30 11:50:00,37.76,37.76,37.69,37.73,43433.0,36.441,36.441,36.3735,36.4121,43433.0
2022-12-30 11:55:00,37.73,37.83,37.69,37.82,46338.0,36.4121,36.5086,36.3735,36.4989,46338.0
2022-12-30 12:00:00,37.81,37.88,37.81,37.88,36157.0,36.4893,36.5568,36.4893,36.5568,36157.0
2022-12-30 12:05:00,37.88,37.89,37.83,37.88,44201.0,36.5568,36.5665,36.5086,36.5568,44201.0
2022-12-30 12:10:00,37.88,37.9,37.85,37.88,44056.0,36.5568,36.5761,36.5279,36.5568,44056.0
2022-12-30 12:15:00,37.88,37.89,37.82,37.83,41126.0,36.5568,36.5665,36.4989,36.5086,41126.0
2022-12-30 12:20:00,37.82,37.82,37.78,37.81,34384.0,36.4989,36.4989,36.4603,36.4893,34384.0
2022-12-30 12:25:00,37.81,37.87,37.8,37.85,44165.0,36.4893,36.5472,36.4796,36.5279,44165.0
2022-12-30 12:30:00,37.85,37.87,37.78,37.79,63618.0,36.5279,36.5472,36.4603,36.47,63618.0
2022-12-30 12:35:00,37.79,37.81,37.75,37.76,45837.0,36.47,36.4893,36.4314,36.441,45837.0
2022-12-30 12:40:00,37.75,37.81,37.75,37.76,43821.0,36.4314,36.4893,36.4314,36.441,43821.0
2022-12-30 12:45:00,37.75,37.78,37.74,37.76,59016.0,36.4314,36.4603,36.4217,36.441,59016.0
2022-12-30 12:50:00,37.76,37.78,37.71,37.73,26850.0,36.441,36.4603,36.3928,36.4121,26850.0
2022-12-30 12:55:00,37.73,37.8,37.71,37.79,35645.0,36.4121,36.4796,36.3928,36.47,35645.0
2022-12-30 13:00:00,37.8,37.8,37.73,37.75,42389.0,36.4796,36.4796,36.4121,36.4314,42389.0
2022-12-30 13:05:00,37.74,37.76,37.72,37.72,26850.0,36.4217,36.441,36.4024,36.4024,26850.0
2022-12-30 13:10:00,37.72,37.74,37.7,37.73,23090.0,36.4024,36.4217,36.3831,36.4121,23090.0
2022-12-30 13:15:00,37.73,37.73,37.66,37.67,43837.0,36.4121,36.4121,36.3445,36.3542,43837.0
2022-12-30 13:20:00,37.67,37.67,37.49,37.54,131796.0,36.3542,36.3542,36.1805,36.2287,131796.0
2022-12-30 13:25:00,37.54,37.62,37.46,37.62,51119.0,36.2287,36.3059,36.1515,36.3059,51119.0
2022-12-30 13:30:00,37.61,37.65,37.59,37.63,39404.0,36.2963,36.3349,36.277,36.3156,39404.0
2022-12-30 13:35:00,37.63,37.66,37.6,37.62,28521.0,36.3156,36.3445,36.2866,36.3059,28521.0
2022-12-30 13:40:00,37.62,37.62,37.58,37.59,29760.0,36.3059,36.3059,36.2673,36.277,29760.0
2022-12-30 13:45:00,37.58,37.61,37.56,37.6,38001.0,36.2673,36.2963,36.248,36.2866,38001.0
2022-12-30 13:50:00,37.6,37.64,37.59,37.64,28129.0,36.2866,36.3252,36.277,36.3252,28129.0
2022-12-30 13:55:00,37.64,37.64,37.6,37.63,35228.0,36.3252,36.3252,36.2866,36.3156,35228.0
2022-12-30 14:00:00,37.63,37.67,37.59,37.61,68248.0,36.3156,36.3542,36.277,36.2963,68248.0
2022-12-30 14:05:00,37.61,37.67,37.6,37.62,51754.0,36.2963,36.3542,36.2866,36.3059,51754.0
2022-12-30 14:10:00,37.63,37.68,37.62,37.64,61249.0,36.3156,36.3638,36.3059,36.3252,61249.0
2022-12-30 14:15:00,37.64,37.7,37.61,37.7,38835.0,36.3252,36.3831,36.2963,36.3831,38835.0
2022-12-30 14:20:00,37.69,37.73,37.67,37.71,35093.0,36.3735,36.4121,36.3542,36.3928,35093.0
2022-12-30 14:25:00,37.71,37.76,37.69,37.75,33122.0,36.3928,36.441,36.3735,36.4314,33122.0
2022-12-30 14:30:00,37.74,37.78,37.7,37.72,44677.0,36.4217,36.4603,36.3831,36.4024,44677.0
2022-12-30 14:35:00,37.72,37.72,37.65,37.65,38663.0,36.4024,36.4024,36.3349,36.3349,38663.0
2022-12-30 14:40:00,37.65,37.69,37.65,37.68,47013.0,36.3349,36.3735,36.3349,36.3638,47013.0
2022-12-30 14:45:00,37.67,37.69,37.62,37.66,34884.0,36.3542,36.3735,36.3059,36.3445,34884.0
2022-12-30 14:50:00,37.66,37.68,37.65,37.66,37799.0,36.3445,36.3638,36.3349,36.3445,37799.0
2022-12-30 14:55:00,37.66,37.67,37.64,37.66,38287.0,36.3445,36.3542,36.3252,36.3445,38287.0
2022-12-30 15:00:00,37.66,37.72,37.65,37.68,64826.0,36.3445,36.4024,36.3349,36.3638,64826.0
2022-12-30 15:05:00,37.69,37.7,37.65,37.68,42331.0,36.3735,36.3831,36.3349,36.3638,42331.0
2022-12-30 15:10:00,37.69,37.78,37.68,37.77,37332.0,36.3735,36.4603,36.3638,36.4507,37332.0
2022-12-30 15:15:00,37.77,37.83,37.76,37.8,70955.0,36.4507,36.5086,36.441,36.4796,70955.0
2022-12-30 15:20:00,37.8,37.83,37.77,37.78,61454.0,36.4796,36.5086,36.4507,36.4603,61454.0
2022-12-30 15:25:00,37.79,37.79,37.74,37.75,57939.0,36.47,36.47,36.4217,36.4314,57939.0
2022-12-30 15:30:00,37.74,37.86,37.73,37.85,74856.0,36.4217,36.5375,36.4121,36.5279,74856.0
2022-12-30 15:35:00,37.85,37.88,37.82,37.87,61016.0,36.5279,36.5568,36.4989,36.5472,61016.0
2022-12-30 15:40:00,37.87,37.89,37.83,37.86,68507.0,36.5472,36.5665,36.5086,36.5375,68507.0
2022-12-30 15:45:00,37.86,37.96,37.85,37.95,112298.0,36.5375,36.634,36.5279,36.6244,112298.0
2022-12-30 15:50:00,37.95,38.02,37.95,38.0,173911.0,36.6244,36.6919,36.6244,36.6726,173911.0
2022-12-30 15:55:00,38.0,38.01,37.94,37.99,272946.0,36.6726,36.6823,36.6147,36.663,272946.0
2023-01-03 09:30:00,37.95,38.39,37.88,38.37,248514.0,36.6244,37.049,36.5568,37.0297,248514.0
2023-01-03 09:35:00,38.38,38.78,38.38,38.73,245172.0,37.0394,37.4254,37.0394,37.3771,245172.0
2023-01-03 09:40:00,38.76,39.07,38.75,39.03,146877.0,37.4061,37.7053,37.3964,37.6667,146877.0
2023-01-03 09:45:00,39.05,39.06,38.74,38.84,161860.0,37.686,37.6956,37.3868,37.4833,161860.0
2023-01-03 09:50:00,38.85,38.96,38.73,38.82,109464.0,37.493,37.5991,37.3771,37.464,109464.0
2023-01-03 09:55:00,38.81,38.85,38.58,38.62,127791.0,37.4543,37.493,37.2324,37.271,127791.0
2023-01-03 10:00:00,38.6,38.73,38.56,38.61,119903.0,37.2517,37.3771,37.2131,37.2613,119903.0
2023-01-03 10:05:00,38.62,38.65,38.5,38.6,100176.0,37.271,37.2999,37.1552,37.2517,100176.0
2023-01-03 10:10:00,38.59,38.59,38.26,38.27,83787.0,37.242,37.242,36.9236,36.9332,83787.0
2023-01-03 10:15:00,38.27,38.38,38.17,38.19,94977.0,36.9332,37.0394,36.8367,36.856,94977.0
2023-01-03 10:20:00,38.19,38.26,38.14,38.24,66592.0,36.856,36.9236,36.8078,36.9043,66592.0
2023-01-03 10:25:00,38.24,38.28,38.17,38.28,85883.0,36.9043,36.9429,36.8367,36.9429,85883.0
2023-01-03 10:30:00,38.29,38.4,38.24,38.38,103223.0,36.9525,37.0587,36.9043,37.0394,103223.0
2023-01-03 10:35:00,38.39,38.41,38.3,38.4,94347.0,37.049,37.0683,36.9622,37.0587,94347.0
2023-01-03 10:40:00,38.4,38.43,38.32,38.34,47785.0,37.0587,37.0876,36.9815,37.0008,47785.0
2023-01-03 10:45:00,38.34,38.45,38.32,38.44,76664.0,37.0008,37.1069,36.9815,37.0973,76664.0
2023-01-03 10:50:00,38.45,38.48,38.4,38.43,68458.0,37.1069,37.1359,37.0587,37.0876,68458.0
2023-01-03 10:55:00,38.43,38.6,38.4,38.6,48872.0,37.0876,37.2517,37.0587,37.2517,48872.0
2023-01-03 11:00:00,38.6,38.65,38.57,38.57,75936.0,37.2517,37.2999,37.2227,37.2227,75936.0
2023-01-03 11:05:00,38.57,38.58,38.34,38.35,42392.0,37.2227,37.2324,37.0008,37.0104,42392.0
2023-01-03 11:10:00,38.34,38.34,38.19,38.21,58598.0,37.0008,37.0008,36.856,36.8753,58598.0
2023-01-03 11:15:00,38.21,38.27,38.17,38.23,58979.0,36.8753,36.9332,36.8367,36.8946,58979.0
2023-01-03 11:20:00,38.23,38.28,38.15,38.27,55277.0,36.8946,36.9429,36.8174,36.9332,55277.0
2023-01-03 11:25:00,38.27,38.28,38.12,38.16,94158.0,36.9332,36.9429,36.7885,36.8271,94158.0
2023-01-03 11:30:00,38.16,38.17,38.01,38.09,113870.0,36.8271,36.8367,36.6823,36.7595,113870.0
2023-01-03 11:35:00,38.09,38.1,38.01,38.06,39636.0,36.7595,36.7691,36.6823,36.7305,39636.0
2023-01-03 11:40:00,38.05,38.06,37.96,37.97,72732.0,36.7209,36.7305,36.634,36.6437,72732.0
2023-01-03 11:45:00,37.97,38.0,37.88,38.0,76364.0,36.6437,36.6726,36.5568,36.6726,76364.0
2023-01-03 11:50:00,38.0,38.04,37.94,38.01,51383.0,36.6726,36.7112,36.6147,36.6823,51383.0
2023-01-03 11:55:00,38.02,38.02,37.93,38.01,36977.0,36.6919,36.6919,36.6051,36.6823,36977.0
2023-01-03 12:00:00,38.0,38.04,37.92,37.94,140814.0,36.6726,36.7112,36.5954,36.6147,140814.0
2023-01-03 12:05:00,37.93,38.01,37.93,37.97,66873.0,36.6051,36.6823,36.6051,36.6437,66873.0
2023-01-03 12:10:00,37.97,37.99,37.93,37.96,24367.0,36.6437,36.663,36.6051,36.634,24367.0
2023-01-03 12:15:00,37.96,38.0,37.92,37.95,38920.0,36.634,36.6726,36.5954,36.6244,38920.0
2023-01-03 12:20:00,37.95,38.0,37.87,37.9,68985.0,36.6244,36.6726,36.5472,36.5761,68985.0
2023-01-03 12:25:00,37.9,37.95,37.89,37.92,53609.0,36.5761,36.6244,36.5665,36.5954,53609.0
2023-01-03 12:30:00,37.92,38.02,37.9,38.0,78317.0,36.5954,36.6919,36.5761,36.6726,78317.0
2023-01-03 12:35:00,38.0,38.0,37.95,37.98,40602.0,36.6726,36.6726,36.6244,36.6533,40602.0
2023-01-03 12:40:00,37.98,37.98,37.84,37.89,41486.0,36.6533,36.6533,36.5182,36.5665,41486.0
2023-01-03 12:45:00,37.88,37.88,37.73,37.8,53848.0,36.5568,36.5568,36.4121,36.4796,53848.0
2023-01-03 12:50:00,37.81,37.86,37.79,37.85,20810.0,36.4893,36.5375,36.47,36.5279,20810.0
2023-01-03 12:55:00,37.85,37.98,37.83,37.97,65280.0,36.5279,36.6533,36.5086,36.6437,65280.0
2023-01-03 13:00:00,37.97,37.98,37.88,37.94,40928.0,36.6437,36.6533,36.5568,36.6147,40928.0
2023-01-03 13:05:00,37.95,37.96,37.93,37.94,19336.0,36.6244,36.634,36.6051,36.6147,19336.0
2023-01-03 13:10:00,37.94,37.99,37.88,37.89,62613.0,36.6147,36.663,36.5568,36.5665,62613.0
2023-01-03 13:15:00,37.88,37.94,37.86,37.92,37671.0,36.5568,36.6147,36.5375,36.5954,37671.0
2023-01-03 13:20:00,37.93,37.95,37.89,37.95,30860.0,36.6051,36.6244,36.5665,36.6244,30860.0
2023-01-03 13:25:00,37.95,38.03,37.94,37.98,64317.0,36.6244,36.7016,36.6147,36.6533,64317.0
2023-01-03 13:30:00,37.97,37.97,37.88,37.89,40040.0,36.6437,36.6437,36.5568,36.5665,40040.0
2023-01-03 13:35:00,37.89,37.94,37.84,37.85,36913.0,36.5665,36.6147,36.5182,36.5279,36913.0
2023-01-03 13:40:00,37.86,37.9,37.84,37.86,67760.0,36.5375,36.5761,36.5182,36.5375,67760.0
2023-01-03 13:45:00,37.86,37.87,37.78,37.85,31408.0,36.5375,36.5472,36.4603,36.5279,31408.0
2023-01-03 13:50:00,37.84,37.9,37.83,37.87,44165.0,36.5182,36.5761,36.5086,36.5472,44165.0
2023-01-03 13:55:00,37.86,37.9,37.85,37.85,33299.0,36.5375,36.5761,36.5279,36.5279,33299.0
2023-01-03 14:00:00,37.86,37.88,37.8,37.81,46307.0,36.5375,36.5568,36.4796,36.4893,46307.0
2023-01-03 14:05:00,37.81,37.82,37.73,37.76,37968.0,36.4893,36.4989,36.4121,36.441,37968.0
2023-01-03 14:10:00,37.75,37.76,37.63,37.7,45737.0,36.4314,36.441,36.3156,36.3831,45737.0
2023-01-03 14:15:00,37.71,37.77,37.71,37.76,74224.0,36.3928,36.4507,36.3928,36.441,74224.0
2023-01-03 14:20:00,37.76,37.79,37.73,37.74,65192.0,36.441,36.47,36.4121,36.4217,65192.0
2023-01-03 14:25:00,37.73,37.73,37.67,37.72,32704.0,36.4121,36.4121,36.3542,36.4024,32704.0
2023-01-03 14:30:00,37.72,37.73,37.59,37.62,163524.0,36.4024,36.4121,36.277,36.3059,163524.0
2023-01-03 14:35:00,37.62,37.7,37.61,37.66,49188.0,36.3059,36.3831,36.2963,36.3445,49188.0
2023-01-03 14:40:00,37.66,37.79,37.66,37.78,88416.0,36.3445,36.47,36.3445,36.4603,88416.0
2023-01-03 14:45:00,37.78,37.93,37.78,37.93,86889.0,36.4603,36.6051,36.4603,36.6051,86889.0
2023-01-03 14:50:00,37.95,37.95,37.86,37.89,45896.0,36.6244,36.6244,36.5375,36.5665,45896.0
2023-01-03 14:55:00,37.89,37.95,37.86,37.89,65231.0,36.5665,36.6244,36.5375,36.5665,65231.0
2023-01-03 15:00:00,37.88,37.95,37.86,37.91,85925.0,36.5568,36.6244,36.5375,36.5858,85925.0
2023-01-03 15:05:00,37.91,37.96,37.86,37.91,127950.0,36.5858,36.634,36.5375,36.5858,127950.0
2023-01-03 15:10:00,37.91,37.99,37.9,37.98,53524.0,36.5858,36.663,36.5761,36.6533,53524.0
2023-01-03 15:15:00,37.98,38.01,37.95,37.95,88408.0,36.6533,36.6823,36.6244,36.6244,88408.0
2023-01-03 15:20:00,37.95,37.95,37.85,37.86,58374.0,36.6244,36.6244,36.5279,36.5375,58374.0
2023-01-03 15:25:00,37.85,37.95,37.85,37.95,46763.0,36.5279,36.6244,36.5279,36.6244,46763.0
2023-01-03 15:30:00,37.96,38.01,37.94,37.99,81720.0,36.634,36.6823,36.6147,36.663,81720.0
2023-01-03 15:35:00,38.0,38.0,37.9,37.91,87663.0,36.6726,36.6726,36.5761,36.5858,87663.0
2023-01-03 15:40:00,37.91,37.92,37.85,37.87,116264.0,36.5858,36.5954,36.5279,36.5472,116264.0
2023-01-03 15:45:00,37.86,37.9,37.84,37.87,129126.0,36.5375,36.5761,36.5182,36.5472,129126.0
2023-01-03 15:50:00,37.87,37.94,37.85,37.9,278903.0,36.5472,36.6147,36.5279,36.5761,278903.0
2023-01-03 15:55:00,37.91,37.93,37.85,37.9,443887.0,36.5858,36.6051,36.5279,36.5761,443887.0
2023-01-04 09:30:00,38.0,38.27,37.97,38.23,277083.0,36.6726,36.9332,36.6437,36.8946,277083.0
2023-01-04 09:35:00,38.23,38.39,38.19,38.22,133235.0,36.8946,37.049,36.856,36.885,133235.0
2023-01-04 09:40:00,38.2,38.33,38.06,38.09,191545.0,36.8657,36.9911,36.7305,36.7595,191545.0
2023-01-04 09:45:00,38.1,38.16,38.0,38.09,121474.0,36.7691,36.8271,36.6726,36.7595,121474.0
2023-01-04 09:50:00,38.08,38.15,38.01,38.11,86135.0,36.7498,36.8174,36.6823,36.7788,86135.0
2023-01-04 09:55:00,38.11,38.2,38.06,38.19,54777.0,36.7788,36.8657,36.7305,36.856,54777.0
2023-01-04 10:00:00,38.18,38.41,37.93,38.09,164383.0,36.8464,37.0683,36.6051,36.7595,164383.0
2023-01-04 10:05:00,38.1,38.14,37.8,37.87,112802.0,36.7691,36.8078,36.4796,36.5472,112802.0
2023-01-04 10:10:00,37.86,37.88,37.72,37.87,139509.0,36.5375,36.5568,36.4024,36.5472,139509.0
2023-01-04 10:15:00,37.86,38.03,37.82,38.02,163646.0,36.5375,36.7016,36.4989,36.6919,163646.0
2023-01-04 10:20:00,38.02,38.1,37.98,38.09,108077.0,36.6919,36.7691,36.6533,36.7595,108077.0
2023-01-04 10:25:00,38.09,38.27,38.06,38.26,76111.0,36.7595,36.9332,36.7305,36.9236,76111.0
2023-01-04 10:30:00,38.27,38.32,38.21,38.27,138207.0,36.9332,36.9815,36.8753,36.9332,138207.0
2023-01-04 10:35:00,38.27,38.4,38.27,38.34,75055.0,36.9332,37.0587,36.9332,37.0008,75055.0
2023-01-04 10:40:00,38.34,38.37,38.06,38.35,107760.0,37.0008,37.0297,36.7305,37.0104,107760.0
2023-01-04 10:45:00,38.36,38.43,38.35,38.37,178069.0,37.0201,37.0876,37.0104,37.0297,178069.0
2023-01-04 10:50:00,38.37,38.44,38.34,38.43,183352.0,37.0297,37.0973,37.0008,37.0876,183352.0
2023-01-04 10:55:00,38.43,38.56,38.42,38.53,112910.0,37.0876,37.2131,37.078,37.1841,112910.0
2023-01-04 11:00:00,38.53,38.56,38.5,38.51,134608.0,37.1841,37.2131,37.1552,37.1648,134608.0
2023-01-04 11:05:00,38.51,38.57,38.45,38.57,99891.0,37.1648,37.2227,37.1069,37.2227,99891.0
2023-01-04 11:10:00,38.57,38.71,38.56,38.7,117346.0,37.2227,37.3578,37.2131,37.3482,117346.0
2023-01-04 11:15:00,38.7,38.74,38.4,38.62,272972.0,37.3482,37.3868,37.0587,37.271,272972.0
2023-01-04 11:20:00,38.61,38.61,38.52,38.52,56453.0,37.2613,37.2613,37.1745,37.1745,56453.0
2023-01-04 11:25:00,38.52,38.57,38.51,38.55,56409.0,37.1745,37.2227,37.1648,37.2034,56409.0
2023-01-04 11:30:00,38.55,38.66,38.54,38.62,57991.0,37.2034,37.3096,37.1938,37.271,57991.0
2023-01-04 11:35:00,38.61,38.68,38.58,38.66,75555.0,37.2613,37.3289,37.2324,37.3096,75555.0
2023-01-04 11:40:00,38.65,38.71,38.64,38.7,71079.0,37.2999,37.3578,37.2903,37.3482,71079.0
2023-01-04 11:45:00,38.7,38.76,38.66,38.71,125221.0,37.3482,37.4061,37.3096,37.3578,125221.0
2023-01-04 11:50:00,38.7,38.75,38.67,38.73,102082.0,37.3482,37.3964,37.3192,37.3771,102082.0
2023-01-04 11:55:00,38.74,38.82,38.73,38.8,102944.0,37.3868,37.464,37.3771,37.4447,102944.0
2023-01-04 12:00:00,38.81,38.85,38.79,38.82,105207.0,37.4543,37.493,37.435,37.464,105207.0
2023-01-04 12:05:00,38.82,38.85,38.8,38.82,89243.0,37.464,37.493,37.4447,37.464,89243.0
2023-01-04 12:10:00,38.82,38.88,38.77,38.86,71486.0,37.464,37.5219,37.4157,37.5026,71486.0
2023-01-04 12:15:00,38.86,38.86,38.81,38.84,38131.0,37.5026,37.5026,37.4543,37.4833,38131.0
2023-01-04 12:20:00,38.84,38.89,38.75,38.89,64355.0,37.4833,37.5316,37.3964,37.5316,64355.0
2023-01-04 12:25:00,38.89,38.92,38.88,38.9,38371.0,37.5316,37.5605,37.5219,37.5412,38371.0
2023-01-04 12:30:00,38.91,39.02,38.91,39.01,53852.0,37.5509,37.657,37.5509,37.6474,53852.0
2023-01-04 12:35:00,39.01,39.05,38.97,39.02,36606.0,37.6474,37.686,37.6088,37.657,36606.0
2023-01-04 12:40:00,39.03,39.08,38.99,39.07,32322.0,37.6667,37.7149,37.6281,37.7053,32322.0
2023-01-04 12:45:00,39.07,39.11,39.06,39.07,43961.0,37.7053,37.7439,37.6956,37.7053,43961.0
2023-01-04 12:50:00,39.07,39.14,39.04,39.12,91101.0,37.7053,37.7728,37.6763,37.7535,91101.0
2023-01-04 12:55:00,39.12,39.12,38.95,38.96,65180.0,37.7535,37.7535,37.5895,37.5991,65180.0
2023-01-04 13:00:00,38.96,38.96,38.86,38.92,53851.0,37.5991,37.5991,37.5026,37.5605,53851.0
2023-01-04 13:05:00,38.92,39.0,38.9,39.0,25510.0,37.5605,37.6377,37.5412,37.6377,25510.0
2023-01-04 13:10:00,38.99,39.01,38.91,38.92,38390.0,37.6281,37.6474,37.5509,37.5605,38390.0
2023-01-04 13:15:00,38.91,38.99,38.9,38.96,48408.0,37.5509,37.6281,37.5412,37.5991,48408.0
2023-01-04 13:20:00,38.96,38.98,38.91,38.91,31360.0,37.5991,37.6184,37.5509,37.5509,31360.0
2023-01-04 13:25:00,38.91,38.93,38.84,38.84,27727.0,37.5509,37.5702,37.4833,37.4833,27727.0
2023-01-04 13:30:00,38.85,38.94,38.84,38.94,31921.0,37.493,37.5798,37.4833,37.5798,31921.0
2023-01-04 13:35:00,38.93,38.98,38.91,38.98,98539.0,37.5702,37.6184,37.5509,37.6184,98539.0
2023-01-04 13:40:00,38.98,39.0,38.93,39.0,38159.0,37.6184,37.6377,37.5702,37.6377,38159.0
2023-01-04 13:45:00,38.99,39.09,38.99,39.09,70989.0,37.6281,37.7246,37.6281,37.7246,70989.0
2023-01-04 13:50:00,39.09,39.15,39.09,39.13,90915.0,37.7246,37.7825,37.7246,37.7632,90915.0
2023-01-04 13:55:00,39.13,39.15,38.97,38.98,90284.0,37.7632,37.7825,37.6088,37.6184,90284.0
2023-01-04 14:00:00,38.98,39.1,38.62,38.78,231006.0,37.6184,37.7342,37.271,37.4254,231006.0
2023-01-04 14:05:00,38.78,38.97,38.78,38.8,109709.0,37.4254,37.6088,37.4254,37.4447,109709.0
2023-01-04 14:10:00,38.81,38.88,38.74,38.88,84889.0,37.4543,37.5219,37.3868,37.5219,84889.0
2023-01-04 14:15:00,38.88,39.0,38.86,38.97,49824.0,37.5219,37.6377,37.5026,37.6088,49824.0
2023-01-04 14:20:00,38.95,38.97,38.77,38.8,48824.0,37.5895,37.6088,37.4157,37.4447,48824.0
2023-01-04 14:25:00,38.81,38.81,38.54,38.57,71914.0,37.4543,37.4543,37.1938,37.2227,71914.0
2023-01-04 14:30:00,38.56,38.68,38.53,38.66,58227.0,37.2131,37.3289,37.1841,37.3096,58227.0
2023-01-04 14:35:00,38.67,38.75,38.67,38.75,84454.0,37.3192,37.3964,37.3192,37.3964,84454.0
2023-01-04 14:40:00,38.75,38.86,38.73,38.77,55458.0,37.3964,37.5026,37.3771,37.4157,55458.0
2023-01-04 14:45:00,38.77,38.84,38.75,38.84,111168.0,37.4157,37.4833,37.3964,37.4833,111168.0
2023-01-04 14:50:00,38.83,38.85,38.76,38.83,73376.0,37.4737,37.493,37.4061,37.4737,73376.0
2023-01-04 14:55:00,38.84,39.0,38.83,38.98,84160.0,37.4833,37.6377,37.4737,37.6184,84160.0
2023-01-04 15:00:00,38.98,39.09,38.95,39.08,173985.0,37.6184,37.7246,37.5895,37.7149,173985.0
2023-01-04 15:05:00,39.08,39.08,38.92,38.99,56172.0,37.7149,37.7149,37.5605,37.6281,56172.0
2023-01-04 15:10:00,38.99,39.05,38.97,39.05,69668.0,37.6281,37.686,37.6088,37.686,69668.0
2023-01-04 15:15:00,39.05,39.09,39.02,39.05,53062.0,37.686,37.7246,37.657,37.686,53062.0
2023-01-04 15:20:00,39.04,39.07,38.98,39.05,118615.0,37.6763,37.7053,37.6184,37.686,118615.0
2023-01-04 15:25:00,39.05,39.09,38.98,38.98,92313.0,37.686,37.7246,37.6184,37.6184,92313.0
2023-01-04 15:30:00,38.98,39.0,38.93,38.94,96498.0,37.6184,37.6377,37.5702,37.5798,96498.0
2023-01-04 15:35:00,38.94,38.94,38.82,38.91,124732.0,37.5798,37.5798,37.464,37.5509,124732.0
2023-01-04 15:40:00,38.91,38.91,38.83,38.84,133837.0,37.5509,37.5509,37.4737,37.4833,133837.0
2023-01-04 15:45:00,38.84,38.91,38.81,38.91,120349.0,37.4833,37.5509,37.4543,37.5509,120349.0
2023-01-04 15:50:00,38.91,39.02,38.9,39.0,208331.0,37.5509,37.657,37.5412,37.6377,208331.0
2023-01-04 15:55:00,39.01,39.04,38.98,38.99,674200.0,37.6474,37.6763,37.6184,37.6281,674200.0
2023-01-05 09:30:00,38.9,39.06,38.66,38.78,404954.0,37.5412,37.6956,37.3096,37.4254,404954.0
2023-01-05 09:35:00,38.79,38.91,38.69,38.85,142056.0,37.435,37.5509,37.3385,37.493,142056.0
2023-01-05 09:40:00,38.85,38.87,38.69,38.77,112016.0,37.493,37.5123,37.3385,37.4157,112016.0
2023-01-05 09:45:00,38.77,38.92,38.75,38.85,118232.0,37.4157,37.5605,37.3964,37.493,118232.0
2023-01-05 09:50:00,38.86,39.05,38.82,39.0,135348.0,37.5026,37.686,37.464,37.6377,135348.0
2023-01-05 09:55:00,38.99,39.21,38.97,39.19,450478.0,37.6281,37.8404,37.6088,37.8211,450478.0
2023-01-05 10:00:00,39.19,39.27,39.0,39.05,222909.0,37.8211,37.8983,37.6377,37.686,222909.0
2023-01-05 10:05:00,39.04,39.29,38.99,39.18,185126.0,37.6763,37.9176,37.6281,37.8114,185126.0
2023-01-05 10:10:00,39.18,39.42,39.14,39.33,164810.0,37.8114,38.043,37.7728,37.9562,164810.0
2023-01-05 10:15:00,39.32,39.37,39.28,39.33,161660.0,37.9465,37.9948,37.9079,37.9562,161660.0
2023-01-05 10:20:00,39.32,39.4,39.3,39.37,117824.0,37.9465,38.0237,37.9272,37.9948,117824.0
2023-01-05 10:25:00,39.37,39.47,39.35,39.42,133040.0,37.9948,38.0913,37.9755,38.043,133040.0
2023-01-05 10:30:00,39.42,39.48,39.28,39.3,111628.0,38.043,38.1009,37.9079,37.9272,111628.0
2023-01-05 10:35:00,39.3,39.44,39.25,39.4,138196.0,37.9272,38.0623,37.879,38.0237,138196.0
2023-01-05 10:40:00,39.4,39.42,39.3,39.32,60607.0,38.0237,38.043,37.9272,37.9465,60607.0
2023-01-05 10:45:00,39.32,39.35,39.24,39.3,60526.0,37.9465,37.9755,37.8693,37.9272,60526.0
2023-01-05 10:50:00,39.3,39.36,39.26,39.27,96418.0,37.9272,37.9851,37.8886,37.8983,96418.0
2023-01-05 10:55:00,39.27,39.39,39.26,39.38,60581.0,37.8983,38.0141,37.8886,38.0044,60581.0
2023-01-05 11:00:00,39.38,39.5,39.33,39.5,120854.0,38.0044,38.1202,37.9562,38.1202,120854.0
2023-01-05 11:05:00,39.5,39.56,39.46,39.55,131030.0,38.1202,38.1782,38.0816,38.1685,131030.0
2023-01-05 11:10:00,39.56,39.75,39.55,39.7,231477.0,38.1782,38.3615,38.1685,38.3133,231477.0
2023-01-05 11:15:00,39.7,39.79,39.66,39.66,163207.0,38.3133,38.4001,38.2747,38.2747,163207.0
2023-01-05 11:20:00,39.66,39.67,39.47,39.5,95302.0,38.2747,38.2843,38.0913,38.1202,95302.0
2023-01-05 11:25:00,39.5,39.53,39.43,39.48,76786.0,38.1202,38.1492,38.0527,38.1009,76786.0
2023-01-05 11:30:00,39.49,39.55,39.44,39.55,56389.0,38.1106,38.1685,38.0623,38.1685,56389.0
2023-01-05 11:35:00,39.55,39.56,39.5,39.53,63157.0,38.1685,38.1782,38.1202,38.1492,63157.0
2023-01-05 11:40:00,39.54,39.6,39.46,39.6,69174.0,38.1588,38.2168,38.0816,38.2168,69174.0
2023-01-05 11:45:00,39.59,39.63,39.54,39.58,92465.0,38.2071,38.2457,38.1588,38.1975,92465.0
2023-01-05 11:50:00,39.58,39.58,39.46,39.49,37136.0,38.1975,38.1975,38.0816,38.1106,37136.0
2023-01-05 11:55:00,39.5,39.52,39.41,39.5,70373.0,38.1202,38.1395,38.0334,38.1202,70373.0
2023-01-05 12:00:00,39.5,39.54,39.48,39.52,60990.0,38.1202,38.1588,38.1009,38.1395,60990.0
2023-01-05 12:05:00,39.52,39.59,39.44,39.57,82514.0,38.1395,38.2071,38.0623,38.1878,82514.0
2023-01-05 12:10:00,39.57,39.58,39.44,39.46,43798.0,38.1878,38.1975,38.0623,38.0816,43798.0
2023-01-05 12:15:00,39.46,39.56,39.45,39.51,93041.0,38.0816,38.1782,38.072,38.1299,93041.0
2023-01-05 12:20:00,39.52,39.63,39.5,39.61,62146.0,38.1395,38.2457,38.1202,38.2264,62146.0
2023-01-05 12:25:00,39.62,39.69,39.59,39.69,73014.0,38.2361,38.3036,38.2071,38.3036,73014.0
2023-01-05 12:30:00,39.68,39.91,39.68,39.9,263107.0,38.294,38.5159,38.294,38.5063,263107.0
2023-01-05 12:35:00,39.89,39.89,39.79,39.79,175297.0,38.4966,38.4966,38.4001,38.4001,175297.0
2023-01-05 12:40:00,39.8,39.85,39.76,39.85,46517.0,38.4098,38.458,38.3712,38.458,46517.0
2023-01-05 12:45:00,39.84,39.92,39.79,39.91,54273.0,38.4484,38.5256,38.4001,38.5159,54273.0
2023-01-05 12:50:00,39.91,39.99,39.9,39.98,95459.0,38.5159,38.5931,38.5063,38.5835,95459.0
2023-01-05 12:55:00,39.98,40.03,39.89,39.91,200627.0,38.5835,38.6317,38.4966,38.5159,200627.0
2023-01-05 13:00:00,39.91,39.95,39.89,39.94,80825.0,38.5159,38.5545,38.4966,38.5449,80825.0
2023-01-05 13:05:00,39.94,40.01,39.92,39.95,105510.0,38.5449,38.6124,38.5256,38.5545,105510.0
2023-01-05 13:10:00,39.95,39.95,39.8,39.8,79570.0,38.5545,38.5545,38.4098,38.4098,79570.0
2023-01-05 13:15:00,39.8,39.87,39.79,39.87,34003.0,38.4098,38.4773,38.4001,38.4773,34003.0
2023-01-05 13:20:00,39.86,40.1,39.86,40.09,115128.0,38.4677,38.6993,38.4677,38.6896,115128.0
2023-01-05 13:25:00,40.09,40.2,40.09,40.13,162328.0,38.6896,38.7958,38.6896,38.7282,162328.0
2023-01-05 13:30:00,40.13,40.27,40.12,40.25,105006.0,38.7282,38.8634,38.7186,38.844,105006.0
2023-01-05 13:35:00,40.25,40.27,40.19,40.23,86550.0,38.844,38.8634,38.7861,38.8247,86550.0
2023-01-05 13:40:00,40.23,40.26,40.11,40.16,82950.0,38.8247,38.8537,38.7089,38.7572,82950.0
2023-01-05 13:45:00,40.16,40.17,40.14,40.15,87881.0,38.7572,38.7668,38.7379,38.7475,87881.0
2023-01-05 13:50:00,40.14,40.15,40.07,40.09,71447.0,38.7379,38.7475,38.6703,38.6896,71447.0
2023-01-05 13:55:00,40.09,40.15,40.01,40.03,115905.0,38.6896,38.7475,38.6124,38.6317,115905.0
2023-01-05 14:00:00,40.02,40.13,40.01,40.03,51623.0,38.6221,38.7282,38.6124,38.6317,51623.0
2023-01-05 14:05:00,40.03,40.07,40.02,40.06,35304.0,38.6317,38.6703,38.6221,38.6607,35304.0
2023-01-05 14:10:00,40.07,40.07,39.9,39.91,154226.0,38.6703,38.6703,38.5063,38.5159,154226.0
2023-01-05 14:15:00,39.92,40.0,39.92,39.98,96236.0,38.5256,38.6028,38.5256,38.5835,96236.0
2023-01-05 14:20:00,39.98,39.99,39.9,39.91,41342.0,38.5835,38.5931,38.5063,38.5159,41342.0
2023-01-05 14:25:00,39.9,39.92,39.82,39.84,40196.0,38.5063,38.5256,38.4291,38.4484,40196.0
2023-01-05 14:30:00,39.84,39.86,39.83,39.86,69836.0,38.4484,38.4677,38.4387,38.4677,69836.0
2023-01-05 14:35:00,39.86,39.95,39.82,39.94,83032.0,38.4677,38.5545,38.4291,38.5449,83032.0
2023-01-05 14:40:00,39.94,39.96,39.86,39.88,77125.0,38.5449,38.5642,38.4677,38.487,77125.0
2023-01-05 14:45:00,39.88,39.99,39.87,39.95,107777.0,38.487,38.5931,38.4773,38.5545,107777.0
2023-01-05 14:50:00,39.95,40.03,39.93,40.02,49356.0,38.5545,38.6317,38.5352,38.6221,49356.0
2023-01-05 14:55:00,40.02,40.04,39.95,39.96,145552.0,38.6221,38.6414,38.5545,38.5642,145552.0
2023-01-05 15:00:00,39.95,40.0,39.92,39.99,84395.0,38.5545,38.6028,38.5256,38.5931,84395.0
2023-01-05 15:05:00,40.0,40.0,39.89,39.9,128264.0,38.6028,38.6028,38.4966,38.5063,128264.0
2023-01-05 15:10:00,39.91,39.97,39.88,39.97,80708.0,38.5159,38.5738,38.487,38.5738,80708.0
2023-01-05 15:15:00,39.97,39.99,39.85,39.87,101470.0,38.5738,38.5931,38.458,38.4773,101470.0
2023-01-05 15:20:00,39.87,39.87,39.74,39.76,132358.0,38.4773,38.4773,38.3519,38.3712,132358.0
2023-01-05 15:25:00,39.76,39.76,39.65,39.65,122595.0,38.3712,38.3712,38.265,38.265,122595.0
2023-01-05 15:30:00,39.65,39.68,39.58,39.66,116848.0,38.265,38.294,38.1975,38.2747,116848.0
2023-01-05 15:35:00,39.66,39.72,39.65,39.72,94888.0,38.2747,38.3326,38.265,38.3326,94888.0
2023-01-05 15:40:00,39.72,39.75,39.67,39.73,143918.0,38.3326,38.3615,38.2843,38.3422,143918.0
2023-01-05 15:45:00,39.73,39.81,39.73,39.77,203430.0,38.3422,38.4194,38.3422,38.3808,203430.0
2023-01-05 15:50:00,39.76,39.78,39.71,39.72,295293.0,38.3712,38.3905,38.3229,38.3326,295293.0
2023-01-05 15:55:00,39.72,39.85,39.71,39.83,682460.0,38.3326,38.458,38.3229,38.4387,682460.0
2023-01-06 09:30:00,40.71,41.25,40.54,41.25,627871.0,39.288,39.8091,39.1239,39.8091,627871.0
2023-01-06 09:35:00,41.25,41.32,41.12,41.19,342176.0,39.8091,39.8767,39.6837,39.7512,342176.0
2023-01-06 09:40:00,41.19,41.45,41.13,41.16,427506.0,39.7512,40.0021,39.6933,39.7223,427506.0
2023-01-06 09:45:00,41.16,41.18,40.88,41.02,235610.0,39.7223,39.7416,39.452,39.5872,235610.0
2023-01-06 09:50:00,41.02,41.32,40.98,41.23,200034.0,39.5872,39.8767,39.5486,39.7898,200034.0
2023-01-06 09:55:00,41.24,41.37,41.2,41.37,190224.0,39.7995,39.9249,39.7609,39.9249,190224.0
2023-01-06 10:00:00,41.37,41.63,41.34,41.6,498266.0,39.9249,40.1758,39.896,40.1469,498266.0
2023-01-06 10:05:00,41.6,41.84,41.6,41.74,379251.0,40.1469,40.3785,40.1469,40.282,379251.0
2023-01-06 10:10:00,41.74,41.89,41.64,41.71,340024.0,40.282,40.4268,40.1855,40.2531,340024.0
2023-01-06 10:15:00,41.71,41.86,41.7,41.79,193440.0,40.2531,40.3978,40.2434,40.3303,193440.0
2023-01-06 10:20:00,41.8,41.89,41.74,41.89,119255.0,40.3399,40.4268,40.282,40.4268,119255.0
2023-01-06 10:25:00,41.89,41.98,41.86,41.9,324846.0,40.4268,40.5136,40.3978,40.4364,324846.0
2023-01-06 10:30:00,41.89,42.07,41.89,42.04,283315.0,40.4268,40.6005,40.4268,40.5715,283315.0
2023-01-06 10:35:00,42.04,42.21,42.03,42.17,212508.0,40.5715,40.7356,40.5619,40.697,212508.0
2023-01-06 10:40:00,42.16,42.24,42.07,42.09,280530.0,40.6873,40.7645,40.6005,40.6198,280530.0
2023-01-06 10:45:00,42.09,42.26,42.0,42.22,175361.0,40.6198,40.7838,40.5329,40.7452,175361.0
2023-01-06 10:50:00,42.23,42.24,42.13,42.21,146605.0,40.7549,40.7645,40.6584,40.7356,146605.0
2023-01-06 10:55:00,42.2,42.32,42.14,42.29,161560.0,40.7259,40.8417,40.668,40.8128,161560.0
2023-01-06 11:00:00,42.3,42.32,42.11,42.12,166328.0,40.8224,40.8417,40.6391,40.6487,166328.0
2023-01-06 11:05:00,42.13,42.26,42.08,42.17,118940.0,40.6584,40.7838,40.6101,40.697,118940.0
2023-01-06 11:10:00,42.16,42.21,42.12,42.17,68901.0,40.6873,40.7356,40.6487,40.697,68901.0
2023-01-06 11:15:00,42.18,42.18,41.98,42.01,202768.0,40.7066,40.7066,40.5136,40.5426,202768.0
2023-01-06 11:20:00,42.01,42.01,41.94,41.98,137207.0,40.5426,40.5426,40.475,40.5136,137207.0
2023-01-06 11:25:00,41.98,42.03,41.94,41.97,101896.0,40.5136,40.5619,40.475,40.504,101896.0
2023-01-06 11:30:00,41.97,42.1,41.95,42.05,188580.0,40.504,40.6294,40.4847,40.5812,188580.0
2023-01-06 11:35:00,42.06,42.17,42.0,42.09,154470.0,40.5908,40.697,40.5329,40.6198,154470.0
2023-01-06 11:40:00,42.08,42.31,42.06,42.27,152451.0,40.6101,40.8321,40.5908,40.7935,152451.0
2023-01-06 11:45:00,42.27,42.38,42.23,42.37,155178.0,40.7935,40.8996,40.7549,40.89,155178.0
2023-01-06 11:50:00,42.38,42.54,42.37,42.47,214292.0,40.8996,41.0541,40.89,40.9865,214292.0
2023-01-06 11:55:00,42.48,42.56,42.41,42.45,99079.0,40.9962,41.0734,40.9286,40.9672,99079.0
2023-01-06 12:00:00,42.46,42.6,42.41,42.59,119240.0,40.9769,41.112,40.9286,41.1023,119240.0
2023-01-06 12:05:00,42.6,42.6,42.43,42.45,124473.0,41.112,41.112,40.9479,40.9672,124473.0
2023-01-06 12:10:00,42.45,42.52,42.38,42.4,113573.0,40.9672,41.0348,40.8996,40.9189,113573.0
2023-01-06 12:15:00,42.39,42.41,42.32,42.38,77987.0,40.9093,40.9286,40.8417,40.8996,77987.0
2023-01-06 12:20:00,42.38,42.5,42.37,42.41,143354.0,40.8996,41.0155,40.89,40.9286,143354.0
2023-01-06 12:25:00,42.4,42.43,42.21,42.25,134433.0,40.9189,40.9479,40.7356,40.7742,134433.0
2023-01-06 12:30:00,42.25,42.32,42.22,42.3,72317.0,40.7742,40.8417,40.7452,40.8224,72317.0
2023-01-06 12:35:00,42.3,42.33,42.24,42.33,71692.0,40.8224,40.8514,40.7645,40.8514,71692.0
2023-01-06 12:40:00,42.33,42.33,42.21,42.28,69633.0,40.8514,40.8514,40.7356,40.8031,69633.0
2023-01-06 12:45:00,42.29,42.33,42.19,42.23,66261.0,40.8128,40.8514,40.7163,40.7549,66261.0
2023-01-06 12:50:00,42.24,42.32,42.24,42.26,101284.0,40.7645,40.8417,40.7645,40.7838,101284.0
2023-01-06 12:55:00,42.26,42.29,42.25,42.27,71121.0,40.7838,40.8128,40.7742,40.7935,71121.0
2023-01-06 13:00:00,42.27,42.29,42.24,42.27,53974.0,40.7935,40.8128,40.7645,40.7935,53974.0
2023-01-06 13:05:00,42.28,42.36,42.27,42.34,92212.0,40.8031,40.8803,40.7935,40.861,92212.0
2023-01-06 13:10:00,42.33,42.34,42.24,42.29,82251.0,40.8514,40.861,40.7645,40.8128,82251.0
2023-01-06 13:15:00,42.29,42.37,42.28,42.3,45069.0,40.8128,40.89,40.8031,40.8224,45069.0
2023-01-06 13:20:00,42.3,42.37,42.3,42.36,57629.0,40.8224,40.89,40.8224,40.8803,57629.0
2023-01-06 13:25:00,42.37,42.43,42.36,42.41,74693.0,40.89,40.9479,40.8803,40.9286,74693.0
2023-01-06 13:30:00,42.41,42.43,42.38,42.39,45797.0,40.9286,40.9479,40.8996,40.9093,45797.0
2023-01-06 13:35:00,42.39,42.41,42.34,42.41,58687.0,40.9093,40.9286,40.861,40.9286,58687.0
2023-01-06 13:40:00,42.41,42.42,42.33,42.38,83818.0,40.9286,40.9383,40.8514,40.8996,83818.0
2023-01-06 13:45:00,42.37,42.41,42.33,42.35,51259.0,40.89,40.9286,40.8514,40.8707,51259.0
2023-01-06 13:50:00,42.35,42.38,42.29,42.37,75967.0,40.8707,40.8996,40.8128,40.89,75967.0
2023-01-06 13:55:00,42.36,42.38,42.28,42.32,95063.0,40.8803,40.8996,40.8031,40.8417,95063.0
2023-01-06 14:00:00,42.32,42.35,42.26,42.27,68684.0,40.8417,40.8707,40.7838,40.7935,68684.0
2023-01-06 14:05:00,42.27,42.28,42.22,42.23,80348.0,40.7935,40.8031,40.7452,40.7549,80348.0
2023-01-06 14:10:00,42.23,42.27,42.21,42.24,124339.0,40.7549,40.7935,40.7356,40.7645,124339.0
2023-01-06 14:15:00,42.24,42.27,42.17,42.17,92911.0,40.7645,40.7935,40.697,40.697,92911.0
2023-01-06 14:20:00,42.17,42.2,42.11,42.14,108179.0,40.697,40.7259,40.6391,40.668,108179.0
2023-01-06 14:25:00,42.14,42.19,42.1,42.14,116667.0,40.668,40.7163,40.6294,40.668,116667.0
2023-01-06 14:30:00,42.13,42.21,42.13,42.2,66753.0,40.6584,40.7356,40.6584,40.7259,66753.0
2023-01-06 14:35:00,42.2,42.27,42.18,42.26,66510.0,40.7259,40.7935,40.7066,40.7838,66510.0
2023-01-06 14:40:00,42.26,42.34,42.22,42.33,46807.0,40.7838,40.861,40.7452,40.8514,46807.0
2023-01-06 14:45:00,42.33,42.34,42.25,42.26,63354.0,40.8514,40.861,40.7742,40.7838,63354.0
2023-01-06 14:50:00,42.25,42.26,42.19,42.25,105272.0,40.7742,40.7838,40.7163,40.7742,105272.0
2023-01-06 14:55:00,42.24,42.32,42.24,42.32,79978.0,40.7645,40.8417,40.7645,40.8417,79978.0
2023-01-06 15:00:00,42.32,42.32,42.24,42.26,167729.0,40.8417,40.8417,40.7645,40.7838,167729.0
2023-01-06 15:05:00,42.25,42.32,42.23,42.32,118556.0,40.7742,40.8417,40.7549,40.8417,118556.0
2023-01-06 15:10:00,42.32,42.4,42.31,42.4,154495.0,40.8417,40.9189,40.8321,40.9189,154495.0
2023-01-06 15:15:00,42.39,42.43,42.36,42.39,169403.0,40.9093,40.9479,40.8803,40.9093,169403.0
2023-01-06 15:20:00,42.39,42.39,42.29,42.32,80438.0,40.9093,40.9093,40.8128,40.8417,80438.0
2023-01-06 15:25:00,42.31,42.33,42.28,42.33,82951.0,40.8321,40.8514,40.8031,40.8514,82951.0
2023-01-06 15:30:00,42.33,42.39,42.32,42.33,142737.0,40.8514,40.9093,40.8417,40.8514,142737.0
2023-01-06 15:35:00,42.33,42.34,42.26,42.32,130387.0,40.8514,40.861,40.7838,40.8417,130387.0
2023-01-06 15:40:00,42.32,42.35,42.31,42.34,169536.0,40.8417,40.8707,40.8321,40.861,169536.0
2023-01-06 15:45:00,42.34,42.43,42.32,42.39,384907.0,40.861,40.9479,40.8417,40.9093,384907.0
2023-01-06 15:50:00,42.39,42.4,42.32,42.33,384799.0,40.9093,40.9189,40.8417,40.8514,384799.0
2023-01-06 15:55:00,42.33,42.4,42.26,42.27,1044145.0,40.8514,40.9189,40.7838,40.7935,1044145.0
2023-01-09 09:30:00,43.2,43.35,42.88,42.94,105481.0,41.691,41.8358,41.3822,41.4401,105481.0
2023-01-09 09:35:00,42.97,43.42,42.97,43.32,1051518.0,41.469,41.9033,41.469,41.8068,1051518.0
2023-01-09 09:40:00,43.31,43.8,43.3,43.76,375207.0,41.7972,42.27,41.7875,42.2314,375207.0
2023-01-09 09:45:00,43.76,43.82,43.62,43.73,291596.0,42.2314,42.2893,42.0963,42.2025,291596.0
2023-01-09 09:50:00,43.73,43.75,43.44,43.54,318807.0,42.2025,42.2218,41.9226,42.0191,318807.0
2023-01-09 09:55:00,43.53,43.81,43.52,43.76,356974.0,42.0095,42.2797,41.9998,42.2314,356974.0
2023-01-09 10:00:00,43.75,43.92,43.64,43.68,423491.0,42.2218,42.3859,42.1156,42.1542,423491.0
2023-01-09 10:05:00,43.69,43.76,43.48,43.63,378464.0,42.1639,42.2314,41.9612,42.106,378464.0
2023-01-09 10:10:00,43.63,43.68,43.45,43.56,304045.0,42.106,42.1542,41.9323,42.0384,304045.0
2023-01-09 10:15:00,43.55,43.71,43.52,43.67,172720.0,42.0288,42.1832,41.9998,42.1446,172720.0
2023-01-09 10:20:00,43.68,43.7,43.52,43.56,185593.0,42.1542,42.1735,41.9998,42.0384,185593.0
2023-01-09 10:25:00,43.55,43.61,43.39,43.53,173404.0,42.0288,42.0867,41.8744,42.0095,173404.0
2023-01-09 10:30:00,43.54,43.76,43.54,43.72,129348.0,42.0191,42.2314,42.0191,42.1928,129348.0
2023-01-09 10:35:00,43.71,43.88,43.63,43.86,158523.0,42.1832,42.3473,42.106,42.328,158523.0
2023-01-09 10:40:00,43.86,43.95,43.74,43.88,215129.0,42.328,42.4148,42.2121,42.3473,215129.0
2023-01-09 10:45:00,43.88,44.05,43.81,43.97,285331.0,42.3473,42.5113,42.2797,42.4341,285331.0
2023-01-09 10:50:00,43.98,44.09,43.93,44.02,135161.0,42.4438,42.5499,42.3955,42.4824,135161.0
2023-01-09 10:55:00,44.03,44.12,43.99,44.04,212336.0,42.492,42.5789,42.4534,42.5017,212336.0
2023-01-09 11:00:00,44.05,44.11,43.97,44.07,145061.0,42.5113,42.5692,42.4341,42.5306,145061.0
2023-01-09 11:05:00,44.08,44.11,43.89,43.9,196442.0,42.5403,42.5692,42.3569,42.3666,196442.0
2023-01-09 11:10:00,43.91,44.1,43.89,44.08,176119.0,42.3762,42.5596,42.3569,42.5403,176119.0
2023-01-09 11:15:00,44.09,44.18,44.07,44.14,94586.0,42.5499,42.6368,42.5306,42.5982,94586.0
2023-01-09 11:20:00,44.14,44.15,43.95,44.06,163512.0,42.5982,42.6078,42.4148,42.521,163512.0
2023-01-09 11:25:00,44.07,44.07,43.98,43.99,91673.0,42.5306,42.5306,42.4438,42.4534,91673.0
2023-01-09 11:30:00,43.98,44.03,43.88,43.89,106562.0,42.4438,42.492,42.3473,42.3569,106562.0
2023-01-09 11:35:00,43.88,43.95,43.81,43.89,113755.0,42.3473,42.4148,42.2797,42.3569,113755.0
2023-01-09 11:40:00,43.88,43.97,43.88,43.96,80167.0,42.3473,42.4341,42.3473,42.4245,80167.0
2023-01-09 11:45:00,43.97,44.06,43.96,44.0,125518.0,42.4341,42.521,42.4245,42.4631,125518.0
2023-01-09 11:50:00,44.0,44.1,43.99,44.09,98769.0,42.4631,42.5596,42.4534,42.5499,98769.0
2023-01-09 11:55:00,44.09,44.1,43.98,44.07,156964.0,42.5499,42.5596,42.4438,42.5306,156964.0
2023-01-09 12:00:00,44.08,44.09,44.0,44.0,73297.0,42.5403,42.5499,42.4631,42.4631,73297.0
2023-01-09 12:05:00,44.01,44.04,43.88,43.9,88202.0,42.4727,42.5017,42.3473,42.3666,88202.0
2023-01-09 12:10:00,43.91,43.91,43.83,43.86,142636.0,42.3762,42.3762,42.299,42.328,142636.0
2023-01-09 12:15:00,43.84,43.84,43.76,43.8,96718.0,42.3086,42.3086,42.2314,42.27,96718.0
2023-01-09 12:20:00,43.8,43.82,43.7,43.75,126858.0,42.27,42.2893,42.1735,42.2218,126858.0
2023-01-09 12:25:00,43.74,43.8,43.67,43.76,126658.0,42.2121,42.27,42.1446,42.2314,126658.0
2023-01-09 12:30:00,43.75,43.8,43.71,43.72,65482.0,42.2218,42.27,42.1832,42.1928,65482.0
2023-01-09 12:35:00,43.72,43.72,43.63,43.71,97211.0,42.1928,42.1928,42.106,42.1832,97211.0
2023-01-09 12:40:00,43.72,43.73,43.61,43.63,88948.0,42.1928,42.2025,42.0867,42.106,88948.0
2023-01-09 12:45:00,43.63,43.7,43.57,43.64,91761.0,42.106,42.1735,42.0481,42.1156,91761.0
2023-01-09 12:50:00,43.64,43.65,43.53,43.63,129871.0,42.1156,42.1253,42.0095,42.106,129871.0
2023-01-09 12:55:00,43.62,43.67,43.59,43.66,61446.0,42.0963,42.1446,42.0674,42.1349,61446.0
2023-01-09 13:00:00,43.66,43.71,43.37,43.58,449943.0,42.1349,42.1832,41.8551,42.0577,449943.0
2023-01-09 13:05:00,43.56,43.58,43.42,43.46,248312.0,42.0384,42.0577,41.9033,41.9419,248312.0
2023-01-09 13:10:00,43.46,43.51,43.43,43.5,120922.0,41.9419,41.9902,41.913,41.9805,120922.0
2023-01-09 13:15:00,43.5,43.52,43.38,43.42,98764.0,41.9805,41.9998,41.8647,41.9033,98764.0
2023-01-09 13:20:00,43.42,43.49,43.39,43.48,70210.0,41.9033,41.9709,41.8744,41.9612,70210.0
2023-01-09 13:25:00,43.47,43.48,43.33,43.41,81815.0,41.9516,41.9612,41.8165,41.8937,81815.0
2023-01-09 13:30:00,43.41,43.47,43.38,43.42,81370.0,41.8937,41.9516,41.8647,41.9033,81370.0
2023-01-09 13:35:00,43.42,43.43,43.29,43.41,124387.0,41.9033,41.913,41.7779,41.8937,124387.0
2023-01-09 13:40:00,43.41,43.41,43.3,43.36,81177.0,41.8937,41.8937,41.7875,41.8454,81177.0
2023-01-09 13:45:00,43.36,43.38,43.29,43.33,60250.0,41.8454,41.8647,41.7779,41.8165,60250.0
2023-01-09 13:50:00,43.33,43.4,43.28,43.37,49710.0,41.8165,41.884,41.7682,41.8551,49710.0
2023-01-09 13:55:00,43.36,43.44,43.36,43.4,49911.0,41.8454,41.9226,41.8454,41.884,49911.0
2023-01-09 14:00:00,43.4,43.51,43.39,43.45,65051.0,41.884,41.9902,41.8744,41.9323,65051.0
2023-01-09 14:05:00,43.45,43.47,43.35,43.46,69693.0,41.9323,41.9516,41.8358,41.9419,69693.0
2023-01-09 14:10:00,43.46,43.52,43.45,43.51,67587.0,41.9419,41.9998,41.9323,41.9902,67587.0
2023-01-09 14:15:00,43.49,43.54,43.47,43.52,51276.0,41.9709,42.0191,41.9516,41.9998,51276.0
2023-01-09 14:20:00,43.53,43.55,43.49,43.53,52343.0,42.0095,42.0288,41.9709,42.0095,52343.0
2023-01-09 14:25:00,43.52,43.56,43.44,43.55,107862.0,41.9998,42.0384,41.9226,42.0288,107862.0
2023-01-09 14:30:00,43.56,43.6,43.52,43.55,74770.0,42.0384,42.077,41.9998,42.0288,74770.0
2023-01-09 14:35:00,43.54,43.54,43.47,43.51,67384.0,42.0191,42.0191,41.9516,41.9902,67384.0
2023-01-09 14:40:00,43.5,43.55,43.48,43.52,40278.0,41.9805,42.0288,41.9612,41.9998,40278.0
2023-01-09 14:45:00,43.52,43.52,43.44,43.46,53385.0,41.9998,41.9998,41.9226,41.9419,53385.0
2023-01-09 14:50:00,43.47,43.49,43.44,43.47,51167.0,41.9516,41.9709,41.9226,41.9516,51167.0
2023-01-09 14:55:00,43.46,43.52,43.41,43.42,86509.0,41.9419,41.9998,41.8937,41.9033,86509.0
2023-01-09 15:00:00,43.43,43.43,43.3,43.32,114280.0,41.913,41.913,41.7875,41.8068,114280.0
2023-01-09 15:05:00,43.32,43.35,43.15,43.21,237587.0,41.8068,41.8358,41.6428,41.7007,237587.0
2023-01-09 15:10:00,43.2,43.22,43.09,43.09,129793.0,41.691,41.7103,41.5848,41.5848,129793.0
2023-01-09 15:15:00,43.09,43.14,43.06,43.09,167434.0,41.5848,41.6331,41.5559,41.5848,167434.0
2023-01-09 15:20:00,43.09,43.18,43.09,43.13,135288.0,41.5848,41.6717,41.5848,41.6234,135288.0
2023-01-09 15:25:00,43.13,43.16,43.09,43.12,143604.0,41.6234,41.6524,41.5848,41.6138,143604.0
2023-01-09 15:30:00,43.12,43.17,43.08,43.16,147500.0,41.6138,41.6621,41.5752,41.6524,147500.0
2023-01-09 15:35:00,43.15,43.16,43.05,43.08,158445.0,41.6428,41.6524,41.5462,41.5752,158445.0
2023-01-09 15:40:00,43.08,43.13,43.06,43.12,160600.0,41.5752,41.6234,41.5559,41.6138,160600.0
2023-01-09 15:45:00,43.12,43.14,42.95,42.97,291453.0,41.6138,41.6331,41.4497,41.469,291453.0
2023-01-09 15:50:00,42.98,43.02,42.94,42.98,376995.0,41.4787,41.5173,41.4401,41.4787,376995.0
2023-01-09 15:55:00,42.98,42.99,42.83,42.84,756423.0,41.4787,41.4883,41.3339,41.3436,756423.0
2023-01-10 09:30:00,43.24,43.82,43.01,43.7,522270.0,41.7296,42.2893,41.5076,42.1735,522270.0
2023-01-10 09:35:00,43.7,43.71,43.5,43.55,138990.0,42.1735,42.1832,41.9805,42.0288,138990.0
2023-01-10 09:40:00,43.54,43.74,43.49,43.69,195266.0,42.0191,42.2121,41.9709,42.1639,195266.0
2023-01-10 09:45:00,43.68,43.69,43.26,43.4,192546.0,42.1542,42.1639,41.7489,41.884,192546.0
2023-01-10 09:50:00,43.41,43.62,43.24,43.61,313128.0,41.8937,42.0963,41.7296,42.0867,313128.0
2023-01-10 09:55:00,43.61,43.77,43.58,43.73,129748.0,42.0867,42.2411,42.0577,42.2025,129748.0
2023-01-10 10:00:00,43.73,43.76,43.56,43.67,113871.0,42.2025,42.2314,42.0384,42.1446,113871.0
2023-01-10 10:05:00,43.67,43.79,43.61,43.7,111800.0,42.1446,42.2604,42.0867,42.1735,111800.0
2023-01-10 10:10:00,43.7,43.84,43.6,43.77,211371.0,42.1735,42.3086,42.077,42.2411,211371.0
2023-01-10 10:15:00,43.78,43.9,43.75,43.77,132768.0,42.2507,42.3666,42.2218,42.2411,132768.0
2023-01-10 10:20:00,43.75,43.88,43.74,43.8,105439.0,42.2218,42.3473,42.2121,42.27,105439.0
2023-01-10 10:25:00,43.79,43.91,43.75,43.81,125715.0,42.2604,42.3762,42.2218,42.2797,125715.0
2023-01-10 10:30:00,43.81,43.82,43.55,43.59,329283.0,42.2797,42.2893,42.0288,42.0674,329283.0
2023-01-10 10:35:00,43.58,43.73,43.57,43.71,92727.0,42.0577,42.2025,42.0481,42.1832,92727.0
2023-01-10 10:40:00,43.72,43.77,43.54,43.59,205069.0,42.1928,42.2411,42.0191,42.0674,205069.0
2023-01-10 10:45:00,43.58,43.58,43.39,43.4,334469.0,42.0577,42.0577,41.8744,41.884,334469.0
2023-01-10 10:50:00,43.41,43.66,43.4,43.62,202712.0,41.8937,42.1349,41.884,42.0963,202712.0
2023-01-10 10:55:00,43.62,43.72,43.58,43.65,89159.0,42.0963,42.1928,42.0577,42.1253,89159.0
2023-01-10 11:00:00,43.65,43.78,43.62,43.72,125671.0,42.1253,42.2507,42.0963,42.1928,125671.0
2023-01-10 11:05:00,43.72,43.73,43.59,43.64,162549.0,42.1928,42.2025,42.0674,42.1156,162549.0
2023-01-10 11:10:00,43.64,43.66,43.53,43.57,211895.0,42.1156,42.1349,42.0095,42.0481,211895.0
2023-01-10 11:15:00,43.58,43.7,43.56,43.63,118398.0,42.0577,42.1735,42.0384,42.106,118398.0
2023-01-10 11:20:00,43.64,43.69,43.57,43.61,85700.0,42.1156,42.1639,42.0481,42.0867,85700.0
2023-01-10 11:25:00,43.61,43.63,43.53,43.56,145517.0,42.0867,42.106,42.0095,42.0384,145517.0
2023-01-10 11:30:00,43.58,43.63,43.53,43.59,152821.0,42.0577,42.106,42.0095,42.0674,152821.0
2023-01-10 11:35:00,43.59,43.79,43.56,43.74,85733.0,42.0674,42.2604,42.0384,42.2121,85733.0
2023-01-10 11:40:00,43.75,43.91,43.72,43.89,136210.0,42.2218,42.3762,42.1928,42.3569,136210.0
2023-01-10 11:45:00,43.88,43.95,43.86,43.94,99206.0,42.3473,42.4148,42.328,42.4052,99206.0
2023-01-10 11:50:00,43.95,44.01,43.94,43.99,102558.0,42.4148,42.4727,42.4052,42.4534,102558.0
2023-01-10 11:55:00,44.0,44.0,43.84,43.87,306138.0,42.4631,42.4631,42.3086,42.3376,306138.0
2023-01-10 12:00:00,43.86,43.87,43.74,43.82,192001.0,42.328,42.3376,42.2121,42.2893,192001.0
2023-01-10 12:05:00,43.82,44.0,43.75,43.99,129093.0,42.2893,42.4631,42.2218,42.4534,129093.0
2023-01-10 12:10:00,43.98,44.04,43.96,44.01,145510.0,42.4438,42.5017,42.4245,42.4727,145510.0
2023-01-10 12:15:00,44.0,44.03,43.95,43.99,136352.0,42.4631,42.492,42.4148,42.4534,136352.0
2023-01-10 12:20:00,43.98,44.02,43.95,44.01,82681.0,42.4438,42.4824,42.4148,42.4727,82681.0
2023-01-10 12:25:00,44.01,44.02,43.97,44.01,72375.0,42.4727,42.4824,42.4341,42.4727,72375.0
2023-01-10 12:30:00,44.01,44.07,43.98,44.05,104751.0,42.4727,42.5306,42.4438,42.5113,104751.0
2023-01-10 12:35:00,44.05,44.2,44.04,44.2,149920.0,42.5113,42.6561,42.5017,42.6561,149920.0
2023-01-10 12:40:00,44.19,44.29,44.18,44.23,135131.0,42.6464,42.7429,42.6368,42.685,135131.0
2023-01-10 12:45:00,44.22,44.29,44.21,44.25,98173.0,42.6754,42.7429,42.6657,42.7043,98173.0
2023-01-10 12:50:00,44.25,44.27,44.14,44.22,256661.0,42.7043,42.7236,42.5982,42.6754,256661.0
2023-01-10 12:55:00,44.21,44.22,44.13,44.15,76133.0,42.6657,42.6754,42.5885,42.6078,76133.0
2023-01-10 13:00:00,44.15,44.24,44.14,44.21,109291.0,42.6078,42.6947,42.5982,42.6657,109291.0
2023-01-10 13:05:00,44.21,44.27,44.2,44.24,99369.0,42.6657,42.7236,42.6561,42.6947,99369.0
2023-01-10 13:10:00,44.25,44.26,44.22,44.23,83555.0,42.7043,42.714,42.6754,42.685,83555.0
2023-01-10 13:15:00,44.24,44.25,44.18,44.2,90170.0,42.6947,42.7043,42.6368,42.6561,90170.0
2023-01-10 13:20:00,44.21,44.36,44.2,44.34,118938.0,42.6657,42.8105,42.6561,42.7912,118938.0
2023-01-10 13:25:00,44.34,44.37,44.29,44.29,101929.0,42.7912,42.8201,42.7429,42.7429,101929.0
2023-01-10 13:30:00,44.3,44.4,44.29,44.4,80366.0,42.7526,42.8491,42.7429,42.8491,80366.0
2023-01-10 13:35:00,44.41,44.45,44.37,44.42,137162.0,42.8587,42.8973,42.8201,42.8684,137162.0
2023-01-10 13:40:00,44.43,44.46,44.37,44.39,128246.0,42.878,42.907,42.8201,42.8394,128246.0
2023-01-10 13:45:00,44.38,44.42,44.37,44.41,53253.0,42.8298,42.8684,42.8201,42.8587,53253.0
2023-01-10 13:50:00,44.41,44.45,44.38,44.43,82723.0,42.8587,42.8973,42.8298,42.878,82723.0
2023-01-10 13:55:00,44.43,44.56,44.41,44.55,382688.0,42.878,43.0035,42.8587,42.9938,382688.0
2023-01-10 14:00:00,44.55,44.66,44.55,44.63,109216.0,42.9938,43.1,42.9938,43.0711,109216.0
2023-01-10 14:05:00,44.62,44.67,44.61,44.62,130163.0,43.0614,43.1097,43.0518,43.0614,130163.0
2023-01-10 14:10:00,44.62,44.69,44.6,44.69,121632.0,43.0614,43.129,43.0421,43.129,121632.0
2023-01-10 14:15:00,44.69,44.69,44.55,44.55,136863.0,43.129,43.129,42.9938,42.9938,136863.0
2023-01-10 14:20:00,44.55,44.61,44.48,44.54,158263.0,42.9938,43.0518,42.9263,42.9842,158263.0
2023-01-10 14:25:00,44.53,44.62,44.48,44.61,100573.0,42.9745,43.0614,42.9263,43.0518,100573.0
2023-01-10 14:30:00,44.61,44.7,44.6,44.68,91845.0,43.0518,43.1386,43.0421,43.1193,91845.0
2023-01-10 14:35:00,44.67,44.7,44.62,44.66,118111.0,43.1097,43.1386,43.0614,43.1,118111.0
2023-01-10 14:40:00,44.66,44.7,44.63,44.67,109173.0,43.1,43.1386,43.0711,43.1097,109173.0
2023-01-10 14:45:00,44.67,44.69,44.59,44.65,115246.0,43.1097,43.129,43.0325,43.0904,115246.0
2023-01-10 14:50:00,44.66,44.69,44.63,44.69,144517.0,43.1,43.129,43.0711,43.129,144517.0
2023-01-10 14:55:00,44.69,44.72,44.66,44.71,117682.0,43.129,43.1579,43.1,43.1483,117682.0
2023-01-10 15:00:00,44.71,44.72,44.65,44.7,175087.0,43.1483,43.1579,43.0904,43.1386,175087.0
2023-01-10 15:05:00,44.7,44.7,44.56,44.59,219493.0,43.1386,43.1386,43.0035,43.0325,219493.0
2023-01-10 15:10:00,44.58,44.67,44.56,44.66,79945.0,43.0228,43.1097,43.0035,43.1,79945.0
2023-01-10 15:15:00,44.66,44.73,44.65,44.66,155154.0,43.1,43.1676,43.0904,43.1,155154.0
2023-01-10 15:20:00,44.66,44.66,44.6,44.64,120547.0,43.1,43.1,43.0421,43.0807,120547.0
2023-01-10 15:25:00,44.63,44.67,44.62,44.64,85981.0,43.0711,43.1097,43.0614,43.0807,85981.0
2023-01-10 15:30:00,44.65,44.71,44.62,44.67,203183.0,43.0904,43.1483,43.0614,43.1097,203183.0
2023-01-10 15:35:00,44.66,44.73,44.65,44.68,175844.0,43.1,43.1676,43.0904,43.1193,175844.0
2023-01-10 15:40:00,44.68,44.69,44.64,44.68,239070.0,43.1193,43.129,43.0807,43.1193,239070.0
2023-01-10 15:45:00,44.68,44.76,44.67,44.71,331112.0,43.1193,43.1965,43.1097,43.1483,331112.0
2023-01-10 15:50:00,44.71,44.8,44.7,44.76,493412.0,43.1483,43.2351,43.1386,43.1965,493412.0
2023-01-10 15:55:00,44.76,44.82,44.68,44.71,1111148.0,43.1965,43.2544,43.1193,43.1483,1111148.0
2023-01-11 09:30:00,45.02,45.37,44.94,45.02,1093079.0,43.4474,43.7852,43.3702,43.4474,1093079.0
2023-01-11 09:35:00,45.03,45.13,44.93,45.02,264729.0,43.4571,43.5536,43.3606,43.4474,264729.0
2023-01-11 09:40:00,45.02,45.17,44.92,45.08,249719.0,43.4474,43.5922,43.3509,43.5053,249719.0
2023-01-11 09:45:00,45.08,45.09,44.81,44.98,356477.0,43.5053,43.515,43.2448,43.4088,356477.0
2023-01-11 09:50:00,44.98,45.11,44.77,44.8,292830.0,43.4088,43.5343,43.2062,43.2351,292830.0
2023-01-11 09:55:00,44.79,44.86,44.53,44.84,346796.0,43.2255,43.293,42.9745,43.2737,346796.0
2023-01-11 10:00:00,44.85,44.93,44.72,44.89,289507.0,43.2834,43.3606,43.1579,43.322,289507.0
2023-01-11 10:05:00,44.89,44.93,44.78,44.89,190667.0,43.322,43.3606,43.2158,43.322,190667.0
2023-01-11 10:10:00,44.89,44.92,44.55,44.57,337540.0,43.322,43.3509,42.9938,43.0131,337540.0
2023-01-11 10:15:00,44.57,44.74,44.42,44.73,249611.0,43.0131,43.1772,42.8684,43.1676,249611.0
2023-01-11 10:20:00,44.73,44.73,44.62,44.67,171703.0,43.1676,43.1676,43.0614,43.1097,171703.0
2023-01-11 10:25:00,44.66,44.77,44.65,44.74,186533.0,43.1,43.2062,43.0904,43.1772,186533.0
2023-01-11 10:30:00,44.74,44.75,44.57,44.68,223140.0,43.1772,43.1869,43.0131,43.1193,223140.0
2023-01-11 10:35:00,44.68,44.7,44.47,44.52,215438.0,43.1193,43.1386,42.9166,42.9649,215438.0
2023-01-11 10:40:00,44.53,44.65,44.51,44.61,123371.0,42.9745,43.0904,42.9552,43.0518,123371.0
2023-01-11 10:45:00,44.61,44.65,44.56,44.61,111577.0,43.0518,43.0904,43.0035,43.0518,111577.0
2023-01-11 10:50:00,44.61,44.64,44.43,44.44,220869.0,43.0518,43.0807,42.878,42.8877,220869.0
2023-01-11 10:55:00,44.45,44.45,44.26,44.3,428972.0,42.8973,42.8973,42.714,42.7526,428972.0
2023-01-11 11:00:00,44.31,44.35,44.23,44.32,375679.0,42.7622,42.8008,42.685,42.7719,375679.0
2023-01-11 11:05:00,44.32,44.48,44.32,44.48,199770.0,42.7719,42.9263,42.7719,42.9263,199770.0
2023-01-11 11:10:00,44.48,44.67,44.47,44.59,287287.0,42.9263,43.1097,42.9166,43.0325,287287.0
2023-01-11 11:15:00,44.59,44.6,44.3,44.34,254073.0,43.0325,43.0421,42.7526,42.7912,254073.0
2023-01-11 11:20:00,44.33,44.44,44.31,44.41,202338.0,42.7815,42.8877,42.7622,42.8587,202338.0
2023-01-11 11:25:00,44.4,44.51,44.36,44.47,144189.0,42.8491,42.9552,42.8105,42.9166,144189.0
2023-01-11 11:30:00,44.48,44.54,44.46,44.52,110228.0,42.9263,42.9842,42.907,42.9649,110228.0
2023-01-11 11:35:00,44.52,44.56,44.4,44.41,143966.0,42.9649,43.0035,42.8491,42.8587,143966.0
2023-01-11 11:40:00,44.41,44.51,44.36,44.51,205407.0,42.8587,42.9552,42.8105,42.9552,205407.0
2023-01-11 11:45:00,44.51,44.54,44.45,44.49,206841.0,42.9552,42.9842,42.8973,42.9359,206841.0
2023-01-11 11:50:00,44.48,44.6,44.45,44.59,189277.0,42.9263,43.0421,42.8973,43.0325,189277.0
2023-01-11 11:55:00,44.59,44.69,44.58,44.65,308395.0,43.0325,43.129,43.0228,43.0904,308395.0
2023-01-11 12:00:00,44.65,44.8,44.64,44.7,228657.0,43.0904,43.2351,43.0807,43.1386,228657.0
2023-01-11 12:05:00,44.7,44.91,44.69,44.9,401817.0,43.1386,43.3413,43.129,43.3316,401817.0
2023-01-11 12:10:00,44.9,44.95,44.81,44.82,182433.0,43.3316,43.3799,43.2448,43.2544,182433.0
2023-01-11 12:15:00,44.81,44.81,44.71,44.73,96903.0,43.2448,43.2448,43.1483,43.1676,96903.0
2023-01-11 12:20:00,44.73,44.81,44.68,44.76,174765.0,43.1676,43.2448,43.1193,43.1965,174765.0
2023-01-11 12:25:00,44.76,44.76,44.66,44.7,186210.0,43.1965,43.1965,43.1,43.1386,186210.0
2023-01-11 12:30:00,44.71,44.75,44.54,44.56,131164.0,43.1483,43.1869,42.9842,43.0035,131164.0
2023-01-11 12:35:00,44.56,44.63,44.53,44.61,121866.0,43.0035,43.0711,42.9745,43.0518,121866.0
2023-01-11 12:40:00,44.61,44.62,44.57,44.61,58031.0,43.0518,43.0614,43.0131,43.0518,58031.0
2023-01-11 12:45:00,44.61,44.63,44.57,44.58,70335.0,43.0518,43.0711,43.0131,43.0228,70335.0
2023-01-11 12:50:00,44.59,44.61,44.55,44.61,36499.0,43.0325,43.0518,42.9938,43.0518,36499.0
2023-01-11 12:55:00,44.6,44.63,44.56,44.59,71194.0,43.0421,43.0711,43.0035,43.0325,71194.0
2023-01-11 13:00:00,44.6,44.72,44.59,44.68,64823.0,43.0421,43.1579,43.0325,43.1193,64823.0
2023-01-11 13:05:00,44.68,44.72,44.67,44.69,138244.0,43.1193,43.1579,43.1097,43.129,138244.0
2023-01-11 13:10:00,44.7,44.76,44.66,44.74,96541.0,43.1386,43.1965,43.1,43.1772,96541.0
2023-01-11 13:15:00,44.73,44.74,44.52,44.63,99140.0,43.1676,43.1772,42.9649,43.0711,99140.0
2023-01-11 13:20:00,44.63,44.65,44.58,44.64,50363.0,43.0711,43.0904,43.0228,43.0807,50363.0
2023-01-11 13:25:00,44.64,44.72,44.63,44.71,84572.0,43.0807,43.1579,43.0711,43.1483,84572.0
2023-01-11 13:30:00,44.71,44.79,44.69,44.71,128002.0,43.1483,43.2255,43.129,43.1483,128002.0
2023-01-11 13:35:00,44.71,44.74,44.68,44.72,46651.0,43.1483,43.1772,43.1193,43.1579,46651.0
2023-01-11 13:40:00,44.72,44.87,44.71,44.83,84332.0,43.1579,43.3027,43.1483,43.2641,84332.0
2023-01-11 13:45:00,44.84,44.84,44.71,44.73,105433.0,43.2737,43.2737,43.1483,43.1676,105433.0
2023-01-11 13:50:00,44.73,44.74,44.67,44.73,86717.0,43.1676,43.1772,43.1097,43.1676,86717.0
2023-01-11 13:55:00,44.74,44.84,44.73,44.8,88081.0,43.1772,43.2737,43.1676,43.2351,88081.0
2023-01-11 14:00:00,44.81,44.84,44.79,44.84,98560.0,43.2448,43.2737,43.2255,43.2737,98560.0
2023-01-11 14:05:00,44.84,44.85,44.76,44.81,83692.0,43.2737,43.2834,43.1965,43.2448,83692.0
2023-01-11 14:10:00,44.8,44.85,44.76,44.79,56585.0,43.2351,43.2834,43.1965,43.2255,56585.0
2023-01-11 14:15:00,44.79,44.84,44.77,44.84,65725.0,43.2255,43.2737,43.2062,43.2737,65725.0
2023-01-11 14:20:00,44.84,44.88,44.82,44.88,103760.0,43.2737,43.3123,43.2544,43.3123,103760.0
2023-01-11 14:25:00,44.88,44.96,44.86,44.91,173288.0,43.3123,43.3895,43.293,43.3413,173288.0
2023-01-11 14:30:00,44.91,44.94,44.87,44.91,90378.0,43.3413,43.3702,43.3027,43.3413,90378.0
2023-01-11 14:35:00,44.91,44.96,44.9,44.96,69089.0,43.3413,43.3895,43.3316,43.3895,69089.0
2023-01-11 14:40:00,44.96,44.98,44.93,44.96,89988.0,43.3895,43.4088,43.3606,43.3895,89988.0
2023-01-11 14:45:00,44.96,45.02,44.95,44.96,192597.0,43.3895,43.4474,43.3799,43.3895,192597.0
2023-01-11 14:50:00,44.96,45.0,44.92,45.0,69449.0,43.3895,43.4281,43.3509,43.4281,69449.0
2023-01-11 14:55:00,45.0,45.05,44.97,45.01,155102.0,43.4281,43.4764,43.3992,43.4378,155102.0
2023-01-11 15:00:00,45.01,45.08,45.0,45.08,114338.0,43.4378,43.5053,43.4281,43.5053,114338.0
2023-01-11 15:05:00,45.08,45.09,45.05,45.07,111323.0,43.5053,43.515,43.4764,43.4957,111323.0
2023-01-11 15:10:00,45.06,45.14,45.06,45.12,104249.0,43.486,43.5632,43.486,43.5439,104249.0
2023-01-11 15:15:00,45.13,45.17,44.98,44.98,154000.0,43.5536,43.5922,43.4088,43.4088,154000.0
2023-01-11 15:20:00,44.98,45.07,44.97,45.03,131591.0,43.4088,43.4957,43.3992,43.4571,131591.0
2023-01-11 15:25:00,45.04,45.07,45.0,45.07,80069.0,43.4667,43.4957,43.4281,43.4957,80069.0
2023-01-11 15:30:00,45.07,45.07,44.97,44.98,150475.0,43.4957,43.4957,43.3992,43.4088,150475.0
2023-01-11 15:35:00,44.98,45.03,44.97,45.02,125419.0,43.4088,43.4571,43.3992,43.4474,125419.0
2023-01-11 15:40:00,45.02,45.06,45.0,45.05,136476.0,43.4474,43.486,43.4281,43.4764,136476.0
2023-01-11 15:45:00,45.05,45.1,45.03,45.09,266864.0,43.4764,43.5246,43.4571,43.515,266864.0
2023-01-11 15:50:00,45.1,45.2,45.1,45.2,463277.0,43.5246,43.6211,43.5246,43.6211,463277.0
2023-01-11 15:55:00,45.2,45.34,45.19,45.3,1051330.0,43.6211,43.7563,43.6115,43.7177,1051330.0
2023-01-12 09:30:00,45.53,45.85,45.38,45.4,575004.0,44.0858,44.3956,43.9405,43.9599,575004.0
2023-01-12 09:35:00,45.4,45.52,44.96,45.01,280571.0,43.9599,44.0761,43.5338,43.5823,280571.0
2023-01-12 09:40:00,45.0,45.06,44.54,44.54,283509.0,43.5726,43.6307,43.1272,43.1272,283509.0
2023-01-12 09:45:00,44.53,44.7,44.37,44.65,335623.0,43.1175,43.2821,42.9626,43.2337,335623.0
2023-01-12 09:50:00,44.64,44.75,44.48,44.65,187649.0,43.224,43.3305,43.0691,43.2337,187649.0
2023-01-12 09:55:00,44.64,44.74,44.55,44.68,114927.0,43.224,43.3208,43.1368,43.2627,114927.0
2023-01-12 10:00:00,44.68,44.95,44.64,44.8,216774.0,43.2627,43.5242,43.224,43.3789,216774.0
2023-01-12 10:05:00,44.8,44.86,44.65,44.76,175809.0,43.3789,43.437,43.2337,43.3402,175809.0
2023-01-12 10:10:00,44.76,45.05,44.72,44.78,194466.0,43.3402,43.621,43.3015,43.3595,194466.0
2023-01-12 10:15:00,44.77,44.88,44.75,44.87,204427.0,43.3499,43.4564,43.3305,43.4467,204427.0
2023-01-12 10:20:00,44.87,44.98,44.78,44.86,78775.0,43.4467,43.5532,43.3595,43.437,78775.0
2023-01-12 10:25:00,44.87,44.87,44.63,44.69,114793.0,43.4467,43.4467,43.2143,43.2724,114793.0
2023-01-12 10:30:00,44.69,44.72,44.58,44.69,121460.0,43.2724,43.3015,43.1659,43.2724,121460.0
2023-01-12 10:35:00,44.68,44.77,44.67,44.72,90988.0,43.2627,43.3499,43.253,43.3015,90988.0
2023-01-12 10:40:00,44.72,44.77,44.45,44.49,99396.0,43.3015,43.3499,43.04,43.0787,99396.0
2023-01-12 10:45:00,44.49,44.58,44.44,44.51,103822.0,43.0787,43.1659,43.0303,43.0981,103822.0
2023-01-12 10:50:00,44.51,44.64,44.45,44.62,92492.0,43.0981,43.224,43.04,43.2046,92492.0
2023-01-12 10:55:00,44.62,44.74,44.61,44.69,85810.0,43.2046,43.3208,43.1949,43.2724,85810.0
2023-01-12 11:00:00,44.69,44.74,44.45,44.55,179301.0,43.2724,43.3208,43.04,43.1368,179301.0
2023-01-12 11:05:00,44.55,44.63,44.49,44.55,64039.0,43.1368,43.2143,43.0787,43.1368,64039.0
2023-01-12 11:10:00,44.55,44.64,44.5,44.63,83938.0,43.1368,43.224,43.0884,43.2143,83938.0
2023-01-12 11:15:00,44.63,44.64,44.51,44.55,83998.0,43.2143,43.224,43.0981,43.1368,83998.0
2023-01-12 11:20:00,44.55,44.58,44.47,44.47,188016.0,43.1368,43.1659,43.0594,43.0594,188016.0
2023-01-12 11:25:00,44.47,44.48,44.37,44.44,152280.0,43.0594,43.0691,42.9626,43.0303,152280.0
2023-01-12 11:30:00,44.44,44.47,44.23,44.39,312114.0,43.0303,43.0594,42.827,42.9819,312114.0
2023-01-12 11:35:00,44.39,44.48,44.36,44.41,87559.0,42.9819,43.0691,42.9529,43.0013,87559.0
2023-01-12 11:40:00,44.41,44.74,44.38,44.69,161972.0,43.0013,43.3208,42.9722,43.2724,161972.0
2023-01-12 11:45:00,44.7,44.8,44.67,44.71,88554.0,43.2821,43.3789,43.253,43.2918,88554.0
2023-01-12 11:50:00,44.71,44.75,44.65,44.69,52106.0,43.2918,43.3305,43.2337,43.2724,52106.0
2023-01-12 11:55:00,44.69,44.83,44.69,44.81,92627.0,43.2724,43.408,43.2724,43.3886,92627.0
2023-01-12 12:00:00,44.8,45.01,44.8,44.99,98299.0,43.3789,43.5823,43.3789,43.5629,98299.0
2023-01-12 12:05:00,44.99,45.05,44.91,44.92,131679.0,43.5629,43.621,43.4854,43.4951,131679.0
2023-01-12 12:10:00,44.92,45.04,44.92,45.0,117851.0,43.4951,43.6113,43.4951,43.5726,117851.0
2023-01-12 12:15:00,45.0,45.09,45.0,45.05,59024.0,43.5726,43.6597,43.5726,43.621,59024.0
2023-01-12 12:20:00,45.05,45.16,44.98,45.14,125577.0,43.621,43.7275,43.5532,43.7081,125577.0
2023-01-12 12:25:00,45.13,45.27,45.13,45.22,213036.0,43.6984,43.834,43.6984,43.7856,213036.0
2023-01-12 12:30:00,45.22,45.37,45.21,45.36,96644.0,43.7856,43.9308,43.7759,43.9211,96644.0
2023-01-12 12:35:00,45.35,45.47,45.35,45.45,146795.0,43.9115,44.0277,43.9115,44.0083,146795.0
2023-01-12 12:40:00,45.45,45.54,45.38,45.51,127318.0,44.0083,44.0954,43.9405,44.0664,127318.0
2023-01-12 12:45:00,45.52,45.63,45.47,45.5,122061.0,44.0761,44.1826,44.0277,44.0567,122061.0
2023-01-12 12:50:00,45.5,45.61,45.46,45.52,128406.0,44.0567,44.1632,44.018,44.0761,128406.0
2023-01-12 12:55:00,45.52,45.56,45.45,45.48,59806.0,44.0761,44.1148,44.0083,44.0373,59806.0
2023-01-12 13:00:00,45.48,45.5,45.43,45.44,89321.0,44.0373,44.0567,43.9889,43.9986,89321.0
2023-01-12 13:05:00,45.44,45.44,45.35,45.38,72660.0,43.9986,43.9986,43.9115,43.9405,72660.0
2023-01-12 13:10:00,45.38,45.38,45.29,45.3,56106.0,43.9405,43.9405,43.8534,43.8631,56106.0
2023-01-12 13:15:00,45.3,45.4,45.3,45.37,76746.0,43.8631,43.9599,43.8631,43.9308,76746.0
2023-01-12 13:20:00,45.37,45.38,45.21,45.22,54967.0,43.9308,43.9405,43.7759,43.7856,54967.0
2023-01-12 13:25:00,45.23,45.23,44.89,44.91,126534.0,43.7953,43.7953,43.4661,43.4854,126534.0
2023-01-12 13:30:00,44.9,45.1,44.89,45.05,90176.0,43.4757,43.6694,43.4661,43.621,90176.0
2023-01-12 13:35:00,45.07,45.19,45.06,45.16,72719.0,43.6403,43.7565,43.6307,43.7275,72719.0
2023-01-12 13:40:00,45.16,45.22,45.15,45.18,39849.0,43.7275,43.7856,43.7178,43.7469,39849.0
2023-01-12 13:45:00,45.18,45.25,45.15,45.15,55466.0,43.7469,43.8146,43.7178,43.7178,55466.0
2023-01-12 13:50:00,45.16,45.26,45.14,45.22,58006.0,43.7275,43.8243,43.7081,43.7856,58006.0
2023-01-12 13:55:00,45.22,45.35,45.21,45.34,73519.0,43.7856,43.9115,43.7759,43.9018,73519.0
2023-01-12 14:00:00,45.33,45.34,45.19,45.2,50205.0,43.8921,43.9018,43.7565,43.7662,50205.0
2023-01-12 14:05:00,45.19,45.24,45.14,45.18,69665.0,43.7565,43.805,43.7081,43.7469,69665.0
2023-01-12 14:10:00,45.19,45.2,45.1,45.19,34379.0,43.7565,43.7662,43.6694,43.7565,34379.0
2023-01-12 14:15:00,45.19,45.26,45.18,45.23,39956.0,43.7565,43.8243,43.7469,43.7953,39956.0
2023-01-12 14:20:00,45.23,45.26,45.09,45.12,47340.0,43.7953,43.8243,43.6597,43.6888,47340.0
2023-01-12 14:25:00,45.13,45.16,45.08,45.09,41536.0,43.6984,43.7275,43.65,43.6597,41536.0
2023-01-12 14:30:00,45.09,45.16,45.04,45.14,58361.0,43.6597,43.7275,43.6113,43.7081,58361.0
2023-01-12 14:35:00,45.14,45.15,45.06,45.07,37238.0,43.7081,43.7178,43.6307,43.6403,37238.0
2023-01-12 14:40:00,45.07,45.11,45.03,45.09,42160.0,43.6403,43.6791,43.6016,43.6597,42160.0
2023-01-12 14:45:00,45.1,45.13,45.07,45.07,41064.0,43.6694,43.6984,43.6403,43.6403,41064.0
2023-01-12 14:50:00,45.08,45.08,44.98,45.03,69925.0,43.65,43.65,43.5532,43.6016,69925.0
2023-01-12 14:55:00,45.03,45.12,44.97,45.12,78041.0,43.6016,43.6888,43.5435,43.6888,78041.0
2023-01-12 15:00:00,45.13,45.15,45.03,45.13,124463.0,43.6984,43.7178,43.6016,43.6984,124463.0
2023-01-12 15:05:00,45.14,45.2,45.12,45.15,82283.0,43.7081,43.7662,43.6888,43.7178,82283.0
2023-01-12 15:10:00,45.15,45.2,45.12,45.16,89471.0,43.7178,43.7662,43.6888,43.7275,89471.0
2023-01-12 15:15:00,45.16,45.21,45.13,45.15,73033.0,43.7275,43.7759,43.6984,43.7178,73033.0
2023-01-12 15:20:00,45.16,45.29,45.15,45.29,77141.0,43.7275,43.8534,43.7178,43.8534,77141.0
2023-01-12 15:25:00,45.29,45.31,45.25,45.27,73254.0,43.8534,43.8727,43.8146,43.834,73254.0
2023-01-12 15:30:00,45.27,45.34,45.24,45.33,162828.0,43.834,43.9018,43.805,43.8921,162828.0
2023-01-12 15:35:00,45.33,45.35,45.2,45.26,171479.0,43.8921,43.9115,43.7662,43.8243,171479.0
2023-01-12 15:40:00,45.26,45.28,45.21,45.25,133963.0,43.8243,43.8437,43.7759,43.8146,133963.0
2023-01-12 15:45:00,45.25,45.25,45.15,45.19,160949.0,43.8146,43.8146,43.7178,43.7565,160949.0
2023-01-12 15:50:00,45.19,45.27,45.14,45.16,387197.0,43.7565,43.834,43.7081,43.7275,387197.0
2023-01-12 15:55:00,45.16,45.19,45.1,45.1,627760.0,43.7275,43.7565,43.6694,43.6694,627760.0
2023-01-13 09:30:00,44.76,44.99,44.76,44.85,308697.0,43.3402,43.5629,43.3402,43.4273,308697.0
2023-01-13 09:35:00,44.85,44.91,44.71,44.88,218340.0,43.4273,43.4854,43.2918,43.4564,218340.0
2023-01-13 09:40:00,44.88,45.12,44.87,45.11,118203.0,43.4564,43.6888,43.4467,43.6791,118203.0
2023-01-13 09:45:00,45.11,45.22,45.06,45.18,132156.0,43.6791,43.7856,43.6307,43.7469,132156.0
2023-01-13 09:50:00,45.18,45.26,45.11,45.15,130363.0,43.7469,43.8243,43.6791,43.7178,130363.0
2023-01-13 09:55:00,45.16,45.19,45.09,45.16,94642.0,43.7275,43.7565,43.6597,43.7275,94642.0
2023-01-13 10:00:00,45.16,45.28,45.07,45.21,196794.0,43.7275,43.8437,43.6403,43.7759,196794.0
2023-01-13 10:05:00,45.21,45.33,45.21,45.26,87991.0,43.7759,43.8921,43.7759,43.8243,87991.0
2023-01-13 10:10:00,45.25,45.31,45.22,45.27,152027.0,43.8146,43.8727,43.7856,43.834,152027.0
2023-01-13 10:15:00,45.27,45.31,45.23,45.31,68859.0,43.834,43.8727,43.7953,43.8727,68859.0
2023-01-13 10:20:00,45.32,45.43,45.25,45.33,116207.0,43.8824,43.9889,43.8146,43.8921,116207.0
2023-01-13 10:25:00,45.32,45.34,45.26,45.29,75517.0,43.8824,43.9018,43.8243,43.8534,75517.0
2023-01-13 10:30:00,45.29,45.32,45.18,45.18,140636.0,43.8534,43.8824,43.7469,43.7469,140636.0
2023-01-13 10:35:00,45.18,45.21,45.03,45.03,88923.0,43.7469,43.7759,43.6016,43.6016,88923.0
2023-01-13 10:40:00,45.04,45.11,45.03,45.08,78578.0,43.6113,43.6791,43.6016,43.65,78578.0
2023-01-13 10:45:00,45.08,45.21,45.07,45.15,146563.0,43.65,43.7759,43.6403,43.7178,146563.0
2023-01-13 10:50:00,45.16,45.18,45.02,45.04,55508.0,43.7275,43.7469,43.5919,43.6113,55508.0
2023-01-13 10:55:00,45.04,45.04,44.89,44.96,79296.0,43.6113,43.6113,43.4661,43.5338,79296.0
2023-01-13 11:00:00,44.96,45.0,44.8,44.81,90816.0,43.5338,43.5726,43.3789,43.3886,90816.0
2023-01-13 11:05:00,44.81,44.81,44.69,44.74,120007.0,43.3886,43.3886,43.2724,43.3208,120007.0
2023-01-13 11:10:00,44.74,44.77,44.66,44.68,87606.0,43.3208,43.3499,43.2434,43.2627,87606.0
2023-01-13 11:15:00,44.67,44.68,44.52,44.55,217728.0,43.253,43.2627,43.1078,43.1368,217728.0
2023-01-13 11:20:00,44.55,44.71,44.55,44.66,140147.0,43.1368,43.2918,43.1368,43.2434,140147.0
2023-01-13 11:25:00,44.66,44.66,44.48,44.58,220849.0,43.2434,43.2434,43.0691,43.1659,220849.0
2023-01-13 11:30:00,44.58,44.62,44.54,44.58,88042.0,43.1659,43.2046,43.1272,43.1659,88042.0
2023-01-13 11:35:00,44.58,44.62,44.52,44.56,105722.0,43.1659,43.2046,43.1078,43.1465,105722.0
2023-01-13 11:40:00,44.57,44.69,44.55,44.68,58706.0,43.1562,43.2724,43.1368,43.2627,58706.0
2023-01-13 11:45:00,44.68,44.68,44.58,44.63,73797.0,43.2627,43.2627,43.1659,43.2143,73797.0
2023-01-13 11:50:00,44.64,44.68,44.58,44.68,50639.0,43.224,43.2627,43.1659,43.2627,50639.0
2023-01-13 11:55:00,44.67,44.68,44.61,44.66,64555.0,43.253,43.2627,43.1949,43.2434,64555.0
2023-01-13 12:00:00,44.65,44.71,44.59,44.61,55961.0,43.2337,43.2918,43.1756,43.1949,55961.0
2023-01-13 12:05:00,44.6,44.69,44.59,44.69,65181.0,43.1853,43.2724,43.1756,43.2724,65181.0
2023-01-13 12:10:00,44.69,44.8,44.67,44.78,71737.0,43.2724,43.3789,43.253,43.3595,71737.0
2023-01-13 12:15:00,44.79,44.86,44.78,44.84,42882.0,43.3692,43.437,43.3595,43.4176,42882.0
2023-01-13 12:20:00,44.84,44.88,44.81,44.82,103906.0,43.4176,43.4564,43.3886,43.3983,103906.0
2023-01-13 12:25:00,44.82,44.97,44.81,44.96,44650.0,43.3983,43.5435,43.3886,43.5338,44650.0
2023-01-13 12:30:00,44.96,44.96,44.84,44.87,56775.0,43.5338,43.5338,43.4176,43.4467,56775.0
2023-01-13 12:35:00,44.87,44.88,44.78,44.79,33375.0,43.4467,43.4564,43.3595,43.3692,33375.0
2023-01-13 12:40:00,44.79,44.89,44.76,44.89,38974.0,43.3692,43.4661,43.3402,43.4661,38974.0
2023-01-13 12:45:00,44.89,44.97,44.89,44.95,34951.0,43.4661,43.5435,43.4661,43.5242,34951.0
2023-01-13 12:50:00,44.94,44.95,44.9,44.92,38969.0,43.5145,43.5242,43.4757,43.4951,38969.0
2023-01-13 12:55:00,44.91,44.97,44.91,44.95,51844.0,43.4854,43.5435,43.4854,43.5242,51844.0
2023-01-13 13:00:00,44.94,45.0,44.94,44.98,65914.0,43.5145,43.5726,43.5145,43.5532,65914.0
2023-01-13 13:05:00,44.98,45.0,44.94,44.95,48076.0,43.5532,43.5726,43.5145,43.5242,48076.0
2023-01-13 13:10:00,44.94,45.0,44.92,44.98,156752.0,43.5145,43.5726,43.4951,43.5532,156752.0
2023-01-13 13:15:00,44.98,45.0,44.93,44.95,36757.0,43.5532,43.5726,43.5048,43.5242,36757.0
2023-01-13 13:20:00,44.95,44.97,44.89,44.97,66533.0,43.5242,43.5435,43.4661,43.5435,66533.0
2023-01-13 13:25:00,44.97,45.14,44.96,45.14,164102.0,43.5435,43.7081,43.5338,43.7081,164102.0
2023-01-13 13:30:00,45.14,45.22,45.13,45.18,110081.0,43.7081,43.7856,43.6984,43.7469,110081.0
2023-01-13 13:35:00,45.17,45.2,45.14,45.2,84923.0,43.7372,43.7662,43.7081,43.7662,84923.0
2023-01-13 13:40:00,45.21,45.25,45.19,45.23,73443.0,43.7759,43.8146,43.7565,43.7953,73443.0
2023-01-13 13:45:00,45.22,45.3,45.22,45.23,61080.0,43.7856,43.8631,43.7856,43.7953,61080.0
2023-01-13 13:50:00,45.23,45.26,45.17,45.23,72437.0,43.7953,43.8243,43.7372,43.7953,72437.0
2023-01-13 13:55:00,45.23,45.3,45.23,45.27,97046.0,43.7953,43.8631,43.7953,43.834,97046.0
2023-01-13 14:00:00,45.26,45.29,45.17,45.22,79588.0,43.8243,43.8534,43.7372,43.7856,79588.0
2023-01-13 14:05:00,45.21,45.23,45.1,45.18,86891.0,43.7759,43.7953,43.6694,43.7469,86891.0
2023-01-13 14:10:00,45.18,45.22,45.12,45.13,82868.0,43.7469,43.7856,43.6888,43.6984,82868.0
2023-01-13 14:15:00,45.13,45.15,45.01,45.02,63854.0,43.6984,43.7178,43.5823,43.5919,63854.0
2023-01-13 14:20:00,45.01,45.06,45.01,45.05,91035.0,43.5823,43.6307,43.5823,43.621,91035.0
2023-01-13 14:25:00,45.05,45.08,45.01,45.02,46118.0,43.621,43.65,43.5823,43.5919,46118.0
2023-01-13 14:30:00,45.02,45.14,45.0,45.14,86321.0,43.5919,43.7081,43.5726,43.7081,86321.0
2023-01-13 14:35:00,45.14,45.16,45.1,45.14,43973.0,43.7081,43.7275,43.6694,43.7081,43973.0
2023-01-13 14:40:00,45.14,45.16,45.12,45.14,40196.0,43.7081,43.7275,43.6888,43.7081,40196.0
2023-01-13 14:45:00,45.15,45.21,45.14,45.19,53887.0,43.7178,43.7759,43.7081,43.7565,53887.0
2023-01-13 14:50:00,45.19,45.21,45.15,45.18,52263.0,43.7565,43.7759,43.7178,43.7469,52263.0
2023-01-13 14:55:00,45.18,45.25,45.17,45.25,67148.0,43.7469,43.8146,43.7372,43.8146,67148.0
2023-01-13 15:00:00,45.25,45.27,45.19,45.22,77711.0,43.8146,43.834,43.7565,43.7856,77711.0
2023-01-13 15:05:00,45.22,45.25,45.16,45.16,129086.0,43.7856,43.8146,43.7275,43.7275,129086.0
2023-01-13 15:10:00,45.17,45.21,45.14,45.16,59092.0,43.7372,43.7759,43.7081,43.7275,59092.0
2023-01-13 15:15:00,45.16,45.24,45.16,45.21,61616.0,43.7275,43.805,43.7275,43.7759,61616.0
2023-01-13 15:20:00,45.21,45.25,45.16,45.22,145725.0,43.7759,43.8146,43.7275,43.7856,145725.0
2023-01-13 15:25:00,45.22,45.25,45.19,45.24,179229.0,43.7856,43.8146,43.7565,43.805,179229.0
2023-01-13 15:30:00,45.23,45.27,45.18,45.19,177572.0,43.7953,43.834,43.7469,43.7565,177572.0
2023-01-13 15:35:00,45.19,45.21,45.15,45.16,222813.0,43.7565,43.7759,43.7178,43.7275,222813.0
2023-01-13 15:40:00,45.16,45.17,45.12,45.15,136109.0,43.7275,43.7372,43.6888,43.7178,136109.0
2023-01-13 15:45:00,45.15,45.18,45.11,45.17,190290.0,43.7178,43.7469,43.6791,43.7372,190290.0
2023-01-13 15:50:00,45.18,45.22,45.13,45.16,428098.0,43.7469,43.7856,43.6984,43.7275,428098.0
2023-01-13 15:55:00,45.16,45.21,45.05,45.05,902164.0,43.7275,43.7759,43.621,43.621,902164.0
2023-01-17 09:30:00,44.68,44.83,44.48,44.69,482332.0,43.2627,43.408,43.0691,43.2724,482332.0
2023-01-17 09:35:00,44.7,45.0,44.7,44.89,127481.0,43.2821,43.5726,43.2821,43.4661,127481.0
2023-01-17 09:40:00,44.88,45.12,44.86,45.05,200083.0,43.4564,43.6888,43.437,43.621,200083.0
2023-01-17 09:45:00,45.05,45.15,45.01,45.15,108433.0,43.621,43.7178,43.5823,43.7178,108433.0
2023-01-17 09:50:00,45.14,45.19,44.9,44.91,243976.0,43.7081,43.7565,43.4757,43.4854,243976.0
2023-01-17 09:55:00,44.89,44.93,44.8,44.85,133285.0,43.4661,43.5048,43.3789,43.4273,133285.0
2023-01-17 10:00:00,44.85,45.13,44.84,45.0,94628.0,43.4273,43.6984,43.4176,43.5726,94628.0
2023-01-17 10:05:00,45.02,45.07,44.85,44.88,85094.0,43.5919,43.6403,43.4273,43.4564,85094.0
2023-01-17 10:10:00,44.88,44.98,44.87,44.93,127362.0,43.4564,43.5532,43.4467,43.5048,127362.0
2023-01-17 10:15:00,44.93,45.04,44.9,44.91,113285.0,43.5048,43.6113,43.4757,43.4854,113285.0
2023-01-17 10:20:00,44.91,44.96,44.77,44.81,119546.0,43.4854,43.5338,43.3499,43.3886,119546.0
2023-01-17 10:25:00,44.82,44.87,44.76,44.81,66415.0,43.3983,43.4467,43.3402,43.3886,66415.0
2023-01-17 10:30:00,44.82,44.82,44.54,44.58,232615.0,43.3983,43.3983,43.1272,43.1659,232615.0
2023-01-17 10:35:00,44.57,44.58,44.45,44.45,148695.0,43.1562,43.1659,43.04,43.04,148695.0
2023-01-17 10:40:00,44.45,44.47,44.23,44.33,279381.0,43.04,43.0594,42.827,42.9238,279381.0
2023-01-17 10:45:00,44.32,44.36,44.2,44.34,173330.0,42.9141,42.9529,42.7979,42.9335,173330.0
2023-01-17 10:50:00,44.34,44.4,44.18,44.2,123250.0,42.9335,42.9916,42.7786,42.7979,123250.0
2023-01-17 10:55:00,44.2,44.29,44.18,44.28,88294.0,42.7979,42.8851,42.7786,42.8754,88294.0
2023-01-17 11:00:00,44.28,44.45,44.28,44.44,118186.0,42.8754,43.04,42.8754,43.0303,118186.0
2023-01-17 11:05:00,44.45,44.48,44.37,44.46,138542.0,43.04,43.0691,42.9626,43.0497,138542.0
2023-01-17 11:10:00,44.45,44.45,44.33,44.34,164709.0,43.04,43.04,42.9238,42.9335,164709.0
2023-01-17 11:15:00,44.35,44.41,44.31,44.36,90555.0,42.9432,43.0013,42.9045,42.9529,90555.0
2023-01-17 11:20:00,44.36,44.37,44.24,44.24,81935.0,42.9529,42.9626,42.8367,42.8367,81935.0
2023-01-17 11:25:00,44.24,44.36,44.23,44.35,104775.0,42.8367,42.9529,42.827,42.9432,104775.0
2023-01-17 11:30:00,44.34,44.47,44.31,44.33,173045.0,42.9335,43.0594,42.9045,42.9238,173045.0
2023-01-17 11:35:00,44.34,44.34,44.19,44.23,100357.0,42.9335,42.9335,42.7883,42.827,100357.0
2023-01-17 11:40:00,44.23,44.35,44.22,44.3,61044.0,42.827,42.9432,42.8173,42.8948,61044.0
2023-01-17 11:45:00,44.3,44.45,44.3,44.45,100223.0,42.8948,43.04,42.8948,43.04,100223.0
2023-01-17 11:50:00,44.44,44.56,44.42,44.46,201317.0,43.0303,43.1465,43.011,43.0497,201317.0
2023-01-17 11:55:00,44.46,44.54,44.4,44.51,184281.0,43.0497,43.1272,42.9916,43.0981,184281.0
2023-01-17 12:00:00,44.52,44.62,44.51,44.62,136515.0,43.1078,43.2046,43.0981,43.2046,136515.0
2023-01-17 12:05:00,44.62,44.65,44.6,44.63,65477.0,43.2046,43.2337,43.1853,43.2143,65477.0
2023-01-17 12:10:00,44.62,44.65,44.58,44.62,60238.0,43.2046,43.2337,43.1659,43.2046,60238.0
2023-01-17 12:15:00,44.61,44.61,44.52,44.54,105970.0,43.1949,43.1949,43.1078,43.1272,105970.0
2023-01-17 12:20:00,44.54,44.55,44.45,44.48,55747.0,43.1272,43.1368,43.04,43.0691,55747.0
2023-01-17 12:25:00,44.47,44.48,44.38,44.39,58832.0,43.0594,43.0691,42.9722,42.9819,58832.0
2023-01-17 12:30:00,44.38,44.42,44.36,44.4,65718.0,42.9722,43.011,42.9529,42.9916,65718.0
2023-01-17 12:35:00,44.41,44.49,44.4,44.45,71249.0,43.0013,43.0787,42.9916,43.04,71249.0
2023-01-17 12:40:00,44.45,44.47,44.41,44.42,45162.0,43.04,43.0594,43.0013,43.011,45162.0
2023-01-17 12:45:00,44.41,44.43,44.38,44.39,33576.0,43.0013,43.0206,42.9722,42.9819,33576.0
2023-01-17 12:50:00,44.38,44.4,44.33,44.39,58169.0,42.9722,42.9916,42.9238,42.9819,58169.0
2023-01-17 12:55:00,44.38,44.41,44.34,44.38,59362.0,42.9722,43.0013,42.9335,42.9722,59362.0
2023-01-17 13:00:00,44.38,44.46,44.37,44.46,51027.0,42.9722,43.0497,42.9626,43.0497,51027.0
2023-01-17 13:05:00,44.47,44.47,44.39,44.41,61125.0,43.0594,43.0594,42.9819,43.0013,61125.0
2023-01-17 13:10:00,44.41,44.42,44.36,44.36,43289.0,43.0013,43.011,42.9529,42.9529,43289.0
2023-01-17 13:15:00,44.37,44.44,44.36,44.41,66949.0,42.9626,43.0303,42.9529,43.0013,66949.0
2023-01-17 13:20:00,44.41,44.44,44.36,44.37,62884.0,43.0013,43.0303,42.9529,42.9626,62884.0
2023-01-17 13:25:00,44.38,44.42,44.36,44.4,54009.0,42.9722,43.011,42.9529,42.9916,54009.0
2023-01-17 13:30:00,44.39,44.39,44.3,44.32,63125.0,42.9819,42.9819,42.8948,42.9141,63125.0
2023-01-17 13:35:00,44.31,44.34,44.26,44.28,92542.0,42.9045,42.9335,42.856,42.8754,92542.0
2023-01-17 13:40:00,44.27,44.3,44.26,44.28,58455.0,42.8657,42.8948,42.856,42.8754,58455.0
2023-01-17 13:45:00,44.27,44.28,44.19,44.27,92285.0,42.8657,42.8754,42.7883,42.8657,92285.0
2023-01-17 13:50:00,44.27,44.31,44.23,44.24,58283.0,42.8657,42.9045,42.827,42.8367,58283.0
2023-01-17 13:55:00,44.24,44.27,44.22,44.22,62759.0,42.8367,42.8657,42.8173,42.8173,62759.0
2023-01-17 14:00:00,44.22,44.26,44.21,44.25,79598.0,42.8173,42.856,42.8076,42.8464,79598.0
2023-01-17 14:05:00,44.25,44.26,44.22,44.24,84858.0,42.8464,42.856,42.8173,42.8367,84858.0
2023-01-17 14:10:00,44.25,44.26,44.16,44.2,92553.0,42.8464,42.856,42.7592,42.7979,92553.0
2023-01-17 14:15:00,44.2,44.26,44.13,44.26,109369.0,42.7979,42.856,42.7302,42.856,109369.0
2023-01-17 14:20:00,44.26,44.27,44.2,44.26,68755.0,42.856,42.8657,42.7979,42.856,68755.0
2023-01-17 14:25:00,44.25,44.33,44.25,44.33,119899.0,42.8464,42.9238,42.8464,42.9238,119899.0
2023-01-17 14:30:00,44.33,44.38,44.31,44.37,60280.0,42.9238,42.9722,42.9045,42.9626,60280.0
2023-01-17 14:35:00,44.37,44.4,44.36,44.38,86976.0,42.9626,42.9916,42.9529,42.9722,86976.0
2023-01-17 14:40:00,44.38,44.4,44.35,44.39,69641.0,42.9722,42.9916,42.9432,42.9819,69641.0
2023-01-17 14:45:00,44.39,44.39,44.34,44.36,49051.0,42.9819,42.9819,42.9335,42.9529,49051.0
2023-01-17 14:50:00,44.36,44.38,44.32,44.34,56639.0,42.9529,42.9722,42.9141,42.9335,56639.0
2023-01-17 14:55:00,44.34,44.35,44.27,44.31,74081.0,42.9335,42.9432,42.8657,42.9045,74081.0
2023-01-17 15:00:00,44.31,44.4,44.3,44.4,80378.0,42.9045,42.9916,42.8948,42.9916,80378.0
2023-01-17 15:05:00,44.39,44.39,44.32,44.32,79379.0,42.9819,42.9819,42.9141,42.9141,79379.0
2023-01-17 15:10:00,44.32,44.33,44.28,44.28,81933.0,42.9141,42.9238,42.8754,42.8754,81933.0
2023-01-17 15:15:00,44.29,44.3,44.26,44.3,103706.0,42.8851,42.8948,42.856,42.8948,103706.0
2023-01-17 15:20:00,44.3,44.3,44.25,44.29,71758.0,42.8948,42.8948,42.8464,42.8851,71758.0
2023-01-17 15:25:00,44.29,44.31,44.22,44.26,107279.0,42.8851,42.9045,42.8173,42.856,107279.0
2023-01-17 15:30:00,44.26,44.27,44.21,44.25,120385.0,42.856,42.8657,42.8076,42.8464,120385.0
2023-01-17 15:35:00,44.26,44.26,44.23,44.25,114398.0,42.856,42.856,42.827,42.8464,114398.0
2023-01-17 15:40:00,44.25,44.27,44.22,44.24,178799.0,42.8464,42.8657,42.8173,42.8367,178799.0
2023-01-17 15:45:00,44.23,44.23,44.08,44.09,302102.0,42.827,42.827,42.6818,42.6914,302102.0
2023-01-17 15:50:00,44.09,44.13,44.04,44.07,654073.0,42.6914,42.7302,42.643,42.6721,654073.0
2023-01-17 15:55:00,44.07,44.17,44.07,44.17,751273.0,42.6721,42.7689,42.6721,42.7689,751273.0
2023-01-18 09:30:00,45.28,45.6,45.15,45.31,744700.0,43.8437,44.1535,43.7178,43.8727,744700.0
2023-01-18 09:35:00,45.31,45.48,45.04,45.2,394997.0,43.8727,44.0373,43.6113,43.7662,394997.0
2023-01-18 09:40:00,45.21,45.35,45.14,45.21,272511.0,43.7759,43.9115,43.7081,43.7759,272511.0
2023-01-18 09:45:00,45.22,45.47,45.19,45.38,286991.0,43.7856,44.0277,43.7565,43.9405,286991.0
2023-01-18 09:50:00,45.38,45.53,45.34,45.53,233986.0,43.9405,44.0858,43.9018,44.0858,233986.0
2023-01-18 09:55:00,45.53,45.63,45.4,45.62,175676.0,44.0858,44.1826,43.9599,44.1729,175676.0
2023-01-18 10:00:00,45.62,45.71,45.46,45.47,372445.0,44.1729,44.26,44.018,44.0277,372445.0
2023-01-18 10:05:00,45.48,45.79,45.47,45.73,310435.0,44.0373,44.3375,44.0277,44.2794,310435.0
2023-01-18 10:10:00,45.73,45.91,45.67,45.8,229477.0,44.2794,44.4537,44.2213,44.3472,229477.0
2023-01-18 10:15:00,45.8,45.96,45.75,45.89,311512.0,44.3472,44.5021,44.2988,44.4343,311512.0
2023-01-18 10:20:00,45.88,46.14,45.88,46.09,425347.0,44.4247,44.6764,44.4247,44.628,425347.0
2023-01-18 10:25:00,46.09,46.33,46.07,46.33,404539.0,44.628,44.8604,44.6086,44.8604,404539.0
2023-01-18 10:30:00,46.33,46.38,46.07,46.09,357320.0,44.8604,44.9088,44.6086,44.628,357320.0
2023-01-18 10:35:00,46.08,46.1,45.91,45.92,302284.0,44.6183,44.6377,44.4537,44.4634,302284.0
2023-01-18 10:40:00,45.93,46.0,45.78,45.82,248008.0,44.4731,44.5408,44.3278,44.3666,248008.0
2023-01-18 10:45:00,45.81,45.86,45.7,45.75,264166.0,44.3569,44.4053,44.2504,44.2988,264166.0
2023-01-18 10:50:00,45.76,45.77,45.61,45.63,213078.0,44.3085,44.3181,44.1632,44.1826,213078.0
2023-01-18 10:55:00,45.63,45.76,45.58,45.69,306537.0,44.1826,44.3085,44.1342,44.2407,306537.0
2023-01-18 11:00:00,45.68,45.81,45.65,45.68,227141.0,44.231,44.3569,44.202,44.231,227141.0
2023-01-18 11:05:00,45.68,45.69,45.5,45.59,231707.0,44.231,44.2407,44.0567,44.1439,231707.0
2023-01-18 11:10:00,45.59,45.6,45.51,45.58,132989.0,44.1439,44.1535,44.0664,44.1342,132989.0
2023-01-18 11:15:00,45.58,45.62,45.52,45.55,107098.0,44.1342,44.1729,44.0761,44.1051,107098.0
2023-01-18 11:20:00,45.55,45.6,45.53,45.59,178532.0,44.1051,44.1535,44.0858,44.1439,178532.0
2023-01-18 11:25:00,45.59,45.68,45.53,45.57,191162.0,44.1439,44.231,44.0858,44.1245,191162.0
2023-01-18 11:30:00,45.57,45.57,45.37,45.44,308305.0,44.1245,44.1245,43.9308,43.9986,308305.0
2023-01-18 11:35:00,45.44,45.49,45.39,45.42,195996.0,43.9986,44.047,43.9502,43.9792,195996.0
2023-01-18 11:40:00,45.41,45.46,45.19,45.22,221212.0,43.9696,44.018,43.7565,43.7856,221212.0
2023-01-18 11:45:00,45.22,45.27,45.13,45.26,193867.0,43.7856,43.834,43.6984,43.8243,193867.0
2023-01-18 11:50:00,45.26,45.29,45.19,45.25,160645.0,43.8243,43.8534,43.7565,43.8146,160645.0
2023-01-18 11:55:00,45.25,45.31,45.19,45.27,149797.0,43.8146,43.8727,43.7565,43.834,149797.0
2023-01-18 12:00:00,45.26,45.32,45.11,45.14,196937.0,43.8243,43.8824,43.6791,43.7081,196937.0
2023-01-18 12:05:00,45.14,45.17,45.06,45.09,200784.0,43.7081,43.7372,43.6307,43.6597,200784.0
2023-01-18 12:10:00,45.09,45.11,45.02,45.1,187119.0,43.6597,43.6791,43.5919,43.6694,187119.0
2023-01-18 12:15:00,45.09,45.1,44.82,44.84,168753.0,43.6597,43.6694,43.3983,43.4176,168753.0
2023-01-18 12:20:00,44.87,44.94,44.86,44.9,163318.0,43.4467,43.5145,43.437,43.4757,163318.0
2023-01-18 12:25:00,44.9,44.9,44.71,44.85,267191.0,43.4757,43.4757,43.2918,43.4273,267191.0
2023-01-18 12:30:00,44.85,44.86,44.78,44.83,186793.0,43.4273,43.437,43.3595,43.408,186793.0
2023-01-18 12:35:00,44.83,44.87,44.78,44.78,84553.0,43.408,43.4467,43.3595,43.3595,84553.0
2023-01-18 12:40:00,44.78,44.83,44.74,44.75,87513.0,43.3595,43.408,43.3208,43.3305,87513.0
2023-01-18 12:45:00,44.74,44.89,44.71,44.83,86465.0,43.3208,43.4661,43.2918,43.408,86465.0
2023-01-18 12:50:00,44.82,44.84,44.76,44.84,68649.0,43.3983,43.4176,43.3402,43.4176,68649.0
2023-01-18 12:55:00,44.84,45.03,44.83,44.98,127745.0,43.4176,43.6016,43.408,43.5532,127745.0
2023-01-18 13:00:00,44.99,45.02,44.92,44.94,108616.0,43.5629,43.5919,43.4951,43.5145,108616.0
2023-01-18 13:05:00,44.95,44.96,44.82,44.87,118828.0,43.5242,43.5338,43.3983,43.4467,118828.0
2023-01-18 13:10:00,44.86,44.98,44.85,44.97,87357.0,43.437,43.5532,43.4273,43.5435,87357.0
2023-01-18 13:15:00,44.97,44.98,44.92,44.95,90038.0,43.5435,43.5532,43.4951,43.5242,90038.0
2023-01-18 13:20:00,44.95,45.0,44.85,44.86,89108.0,43.5242,43.5726,43.4273,43.437,89108.0
2023-01-18 13:25:00,44.86,44.92,44.85,44.87,83161.0,43.437,43.4951,43.4273,43.4467,83161.0
2023-01-18 13:30:00,44.87,44.88,44.71,44.72,235012.0,43.4467,43.4564,43.2918,43.3015,235012.0
2023-01-18 13:35:00,44.72,44.73,44.61,44.72,159367.0,43.3015,43.3111,43.1949,43.3015,159367.0
2023-01-18 13:40:00,44.73,44.8,44.69,44.78,233357.0,43.3111,43.3789,43.2724,43.3595,233357.0
2023-01-18 13:45:00,44.78,44.85,44.7,44.74,156052.0,43.3595,43.4273,43.2821,43.3208,156052.0
2023-01-18 13:50:00,44.76,44.79,44.67,44.69,67829.0,43.3402,43.3692,43.253,43.2724,67829.0
2023-01-18 13:55:00,44.69,44.69,44.51,44.52,105389.0,43.2724,43.2724,43.0981,43.1078,105389.0
2023-01-18 14:00:00,44.52,44.52,44.41,44.47,143176.0,43.1078,43.1078,43.0013,43.0594,143176.0
2023-01-18 14:05:00,44.47,44.51,44.38,44.44,143707.0,43.0594,43.0981,42.9722,43.0303,143707.0
2023-01-18 14:10:00,44.43,44.53,44.4,44.5,93375.0,43.0206,43.1175,42.9916,43.0884,93375.0
2023-01-18 14:15:00,44.5,44.52,44.32,44.34,167030.0,43.0884,43.1078,42.9141,42.9335,167030.0
2023-01-18 14:20:00,44.33,44.46,44.31,44.37,266176.0,42.9238,43.0497,42.9045,42.9626,266176.0
2023-01-18 14:25:00,44.37,44.43,44.3,44.39,191717.0,42.9626,43.0206,42.8948,42.9819,191717.0
2023-01-18 14:30:00,44.39,44.44,44.33,44.35,191808.0,42.9819,43.0303,42.9238,42.9432,191808.0
2023-01-18 14:35:00,44.35,44.4,44.32,44.37,170771.0,42.9432,42.9916,42.9141,42.9626,170771.0
2023-01-18 14:40:00,44.36,44.38,44.22,44.35,223492.0,42.9529,42.9722,42.8173,42.9432,223492.0
2023-01-18 14:45:00,44.34,44.44,44.31,44.41,132494.0,42.9335,43.0303,42.9045,43.0013,132494.0
2023-01-18 14:50:00,44.42,44.46,44.33,44.38,112839.0,43.011,43.0497,42.9238,42.9722,112839.0
2023-01-18 14:55:00,44.38,44.38,44.29,44.33,65003.0,42.9722,42.9722,42.8851,42.9238,65003.0
2023-01-18 15:00:00,44.33,44.33,44.17,44.21,184253.0,42.9238,42.9238,42.7689,42.8076,184253.0
2023-01-18 15:05:00,44.22,44.24,44.16,44.22,107852.0,42.8173,42.8367,42.7592,42.8173,107852.0
2023-01-18 15:10:00,44.22,44.28,44.19,44.23,141845.0,42.8173,42.8754,42.7883,42.827,141845.0
2023-01-18 15:15:00,44.23,44.23,44.02,44.08,433791.0,42.827,42.827,42.6237,42.6818,433791.0
2023-01-18 15:20:00,44.08,44.16,44.04,44.14,257074.0,42.6818,42.7592,42.643,42.7398,257074.0
2023-01-18 15:25:00,44.14,44.21,44.13,44.16,132837.0,42.7398,42.8076,42.7302,42.7592,132837.0
2023-01-18 15:30:00,44.15,44.17,44.09,44.1,173104.0,42.7495,42.7689,42.6914,42.7011,173104.0
2023-01-18 15:35:00,44.1,44.14,44.07,44.09,116091.0,42.7011,42.7398,42.6721,42.6914,116091.0
2023-01-18 15:40:00,44.09,44.1,43.97,43.98,259083.0,42.6914,42.7011,42.5752,42.5849,259083.0
2023-01-18 15:45:00,43.98,44.09,43.98,43.98,219857.0,42.5849,42.6914,42.5849,42.5849,219857.0
2023-01-18 15:50:00,43.98,43.99,43.93,43.95,365882.0,42.5849,42.5946,42.5365,42.5559,365882.0
2023-01-18 15:55:00,43.94,43.97,43.89,43.93,796073.0,42.5462,42.5752,42.4978,42.5365,796073.0
2023-01-19 09:30:00,43.07,43.25,42.98,43.16,677879.0,41.7038,41.8781,41.6166,41.7909,677879.0
2023-01-19 09:35:00,43.16,43.41,43.09,43.38,376198.0,41.7909,42.033,41.7232,42.004,376198.0
2023-01-19 09:40:00,43.39,43.41,43.08,43.15,261767.0,42.0136,42.033,41.7135,41.7813,261767.0
2023-01-19 09:45:00,43.14,43.18,42.99,43.01,249928.0,41.7716,41.8103,41.6263,41.6457,249928.0
2023-01-19 09:50:00,43.01,43.37,42.99,43.29,183369.0,41.6457,41.9943,41.6263,41.9168,183369.0
2023-01-19 09:55:00,43.28,43.4,43.25,43.35,106604.0,41.9071,42.0233,41.8781,41.9749,106604.0
2023-01-19 10:00:00,43.34,43.48,43.21,43.41,228485.0,41.9652,42.1008,41.8393,42.033,228485.0
2023-01-19 10:05:00,43.41,43.6,43.41,43.52,168302.0,42.033,42.217,42.033,42.1395,168302.0
2023-01-19 10:10:00,43.51,43.58,43.47,43.5,229552.0,42.1298,42.1976,42.0911,42.1202,229552.0
2023-01-19 10:15:00,43.49,43.83,43.47,43.73,322388.0,42.1105,42.4397,42.0911,42.3429,322388.0
2023-01-19 10:20:00,43.73,43.85,43.69,43.74,169740.0,42.3429,42.459,42.3041,42.3525,169740.0
2023-01-19 10:25:00,43.74,43.74,43.53,43.62,178130.0,42.3525,42.3525,42.1492,42.2363,178130.0
2023-01-19 10:30:00,43.63,43.72,43.54,43.67,130825.0,42.246,42.3332,42.1589,42.2848,130825.0
2023-01-19 10:35:00,43.67,43.73,43.61,43.68,120336.0,42.2848,42.3429,42.2267,42.2944,120336.0
2023-01-19 10:40:00,43.68,43.7,43.56,43.59,75717.0,42.2944,42.3138,42.1782,42.2073,75717.0
2023-01-19 10:45:00,43.58,43.59,43.42,43.44,99094.0,42.1976,42.2073,42.0427,42.0621,99094.0
2023-01-19 10:50:00,43.44,43.49,43.37,43.49,118143.0,42.0621,42.1105,41.9943,42.1105,118143.0
2023-01-19 10:55:00,43.48,43.5,43.38,43.4,139124.0,42.1008,42.1202,42.004,42.0233,139124.0
2023-01-19 11:00:00,43.39,43.45,43.24,43.3,167725.0,42.0136,42.0717,41.8684,41.9265,167725.0
2023-01-19 11:05:00,43.3,43.35,43.24,43.34,77887.0,41.9265,41.9749,41.8684,41.9652,77887.0
2023-01-19 11:10:00,43.34,43.43,43.33,43.4,130261.0,41.9652,42.0524,41.9555,42.0233,130261.0
2023-01-19 11:15:00,43.41,43.42,43.23,43.23,163607.0,42.033,42.0427,41.8587,41.8587,163607.0
2023-01-19 11:20:00,43.24,43.26,43.14,43.16,122102.0,41.8684,41.8878,41.7716,41.7909,122102.0
2023-01-19 11:25:00,43.16,43.25,43.15,43.23,72316.0,41.7909,41.8781,41.7813,41.8587,72316.0
2023-01-19 11:30:00,43.23,43.33,43.2,43.31,90147.0,41.8587,41.9555,41.8297,41.9362,90147.0
2023-01-19 11:35:00,43.32,43.36,43.29,43.32,86663.0,41.9459,41.9846,41.9168,41.9459,86663.0
2023-01-19 11:40:00,43.32,43.33,43.18,43.19,82132.0,41.9459,41.9555,41.8103,41.82,82132.0
2023-01-19 11:45:00,43.19,43.3,43.18,43.3,87449.0,41.82,41.9265,41.8103,41.9265,87449.0
2023-01-19 11:50:00,43.29,43.3,43.22,43.26,64270.0,41.9168,41.9265,41.849,41.8878,64270.0
2023-01-19 11:55:00,43.26,43.26,43.2,43.21,54763.0,41.8878,41.8878,41.8297,41.8393,54763.0
2023-01-19 12:00:00,43.22,43.39,43.21,43.39,70803.0,41.849,42.0136,41.8393,42.0136,70803.0
2023-01-19 12:05:00,43.38,43.38,43.27,43.31,54879.0,42.004,42.004,41.8974,41.9362,54879.0
2023-01-19 12:10:00,43.31,43.42,43.3,43.42,53423.0,41.9362,42.0427,41.9265,42.0427,53423.0
2023-01-19 12:15:00,43.42,43.57,43.41,43.53,145706.0,42.0427,42.1879,42.033,42.1492,145706.0
2023-01-19 12:20:00,43.52,43.57,43.44,43.48,103388.0,42.1395,42.1879,42.0621,42.1008,103388.0
2023-01-19 12:25:00,43.48,43.58,43.47,43.52,129865.0,42.1008,42.1976,42.0911,42.1395,129865.0
2023-01-19 12:30:00,43.52,43.63,43.51,43.63,99260.0,42.1395,42.246,42.1298,42.246,99260.0
2023-01-19 12:35:00,43.64,43.64,43.44,43.47,58537.0,42.2557,42.2557,42.0621,42.0911,58537.0
2023-01-19 12:40:00,43.47,43.48,43.39,43.4,35997.0,42.0911,42.1008,42.0136,42.0233,35997.0
2023-01-19 12:45:00,43.4,43.43,43.33,43.34,33487.0,42.0233,42.0524,41.9555,41.9652,33487.0
2023-01-19 12:50:00,43.34,43.35,43.3,43.31,36011.0,41.9652,41.9749,41.9265,41.9362,36011.0
2023-01-19 12:55:00,43.3,43.46,43.3,43.46,46947.0,41.9265,42.0814,41.9265,42.0814,46947.0
2023-01-19 13:00:00,43.46,43.62,43.46,43.59,63937.0,42.0814,42.2363,42.0814,42.2073,63937.0
2023-01-19 13:05:00,43.58,43.59,43.49,43.57,30631.0,42.1976,42.2073,42.1105,42.1879,30631.0
2023-01-19 13:10:00,43.58,43.58,43.51,43.56,33522.0,42.1976,42.1976,42.1298,42.1782,33522.0
2023-01-19 13:15:00,43.56,43.62,43.49,43.61,39216.0,42.1782,42.2363,42.1105,42.2267,39216.0
2023-01-19 13:20:00,43.62,43.66,43.57,43.58,30656.0,42.2363,42.2751,42.1879,42.1976,30656.0
2023-01-19 13:25:00,43.58,43.58,43.51,43.53,47981.0,42.1976,42.1976,42.1298,42.1492,47981.0
2023-01-19 13:30:00,43.54,43.71,43.52,43.7,56083.0,42.1589,42.3235,42.1395,42.3138,56083.0
2023-01-19 13:35:00,43.71,43.82,43.68,43.82,80496.0,42.3235,42.43,42.2944,42.43,80496.0
2023-01-19 13:40:00,43.82,43.86,43.74,43.77,100207.0,42.43,42.4687,42.3525,42.3816,100207.0
2023-01-19 13:45:00,43.78,43.81,43.75,43.79,58212.0,42.3913,42.4203,42.3622,42.401,58212.0
2023-01-19 13:50:00,43.78,43.8,43.77,43.77,65206.0,42.3913,42.4106,42.3816,42.3816,65206.0
2023-01-19 13:55:00,43.78,43.85,43.76,43.84,62635.0,42.3913,42.459,42.3719,42.4494,62635.0
2023-01-19 14:00:00,43.84,43.88,43.76,43.8,53636.0,42.4494,42.4881,42.3719,42.4106,53636.0
2023-01-19 14:05:00,43.8,43.8,43.7,43.75,59739.0,42.4106,42.4106,42.3138,42.3622,59739.0
2023-01-19 14:10:00,43.75,43.88,43.74,43.86,74391.0,42.3622,42.4881,42.3525,42.4687,74391.0
2023-01-19 14:15:00,43.86,43.92,43.83,43.91,102730.0,42.4687,42.5268,42.4397,42.5171,102730.0
2023-01-19 14:20:00,43.91,44.08,43.89,44.08,141053.0,42.5171,42.6818,42.4978,42.6818,141053.0
2023-01-19 14:25:00,44.08,44.22,44.07,44.13,232110.0,42.6818,42.8173,42.6721,42.7302,232110.0
2023-01-19 14:30:00,44.14,44.21,44.11,44.19,157503.0,42.7398,42.8076,42.7108,42.7883,157503.0
2023-01-19 14:35:00,44.19,44.29,44.19,44.25,111332.0,42.7883,42.8851,42.7883,42.8464,111332.0
2023-01-19 14:40:00,44.25,44.45,44.23,44.42,232799.0,42.8464,43.04,42.827,43.011,232799.0
2023-01-19 14:45:00,44.42,44.47,44.33,44.37,134755.0,43.011,43.0594,42.9238,42.9626,134755.0
2023-01-19 14:50:00,44.38,44.41,44.26,44.34,134956.0,42.9722,43.0013,42.856,42.9335,134956.0
2023-01-19 14:55:00,44.33,44.45,44.31,44.33,150192.0,42.9238,43.04,42.9045,42.9238,150192.0
2023-01-19 15:00:00,44.32,44.36,44.25,44.27,129741.0,42.9141,42.9529,42.8464,42.8657,129741.0
2023-01-19 15:05:00,44.27,44.28,44.2,44.24,74200.0,42.8657,42.8754,42.7979,42.8367,74200.0
2023-01-19 15:10:00,44.24,44.29,44.21,44.27,86727.0,42.8367,42.8851,42.8076,42.8657,86727.0
2023-01-19 15:15:00,44.27,44.3,44.22,44.25,82197.0,42.8657,42.8948,42.8173,42.8464,82197.0
2023-01-19 15:20:00,44.25,44.26,44.22,44.26,79742.0,42.8464,42.856,42.8173,42.856,79742.0
2023-01-19 15:25:00,44.26,44.29,44.21,44.23,110608.0,42.856,42.8851,42.8076,42.827,110608.0
2023-01-19 15:30:00,44.23,44.24,44.14,44.2,140833.0,42.827,42.8367,42.7398,42.7979,140833.0
2023-01-19 15:35:00,44.2,44.25,44.18,44.22,104573.0,42.7979,42.8464,42.7786,42.8173,104573.0
2023-01-19 15:40:00,44.22,44.3,44.21,44.3,148140.0,42.8173,42.8948,42.8076,42.8948,148140.0
2023-01-19 15:45:00,44.3,44.35,44.29,44.35,295559.0,42.8948,42.9432,42.8851,42.9432,295559.0
2023-01-19 15:50:00,44.34,44.38,44.27,44.3,389727.0,42.9335,42.9722,42.8657,42.8948,389727.0
2023-01-19 15:55:00,44.3,44.31,44.13,44.15,633877.0,42.8948,42.9045,42.7302,42.7495,633877.0
2023-01-20 09:30:00,43.85,43.86,43.37,43.55,753133.0,42.459,42.4687,41.9943,42.1686,753133.0
2023-01-20 09:35:00,43.57,43.87,43.54,43.86,163391.0,42.1879,42.4784,42.1589,42.4687,163391.0
2023-01-20 09:40:00,43.85,44.15,43.84,44.08,167130.0,42.459,42.7495,42.4494,42.6818,167130.0
2023-01-20 09:45:00,44.08,44.38,44.02,44.33,216502.0,42.6818,42.9722,42.6237,42.9238,216502.0
2023-01-20 09:50:00,44.33,44.37,44.23,44.29,112788.0,42.9238,42.9626,42.827,42.8851,112788.0
2023-01-20 09:55:00,44.28,44.44,44.28,44.34,96432.0,42.8754,43.0303,42.8754,42.9335,96432.0
2023-01-20 10:00:00,44.34,44.48,44.27,44.48,91964.0,42.9335,43.0691,42.8657,43.0691,91964.0
2023-01-20 10:05:00,44.48,44.53,44.44,44.48,111152.0,43.0691,43.1175,43.0303,43.0691,111152.0
2023-01-20 10:10:00,44.49,44.5,44.19,44.22,100298.0,43.0787,43.0884,42.7883,42.8173,100298.0
2023-01-20 10:15:00,44.22,44.23,44.09,44.17,100291.0,42.8173,42.827,42.6914,42.7689,100291.0
2023-01-20 10:20:00,44.18,44.25,44.14,44.22,83730.0,42.7786,42.8464,42.7398,42.8173,83730.0
2023-01-20 10:25:00,44.22,44.3,44.18,44.28,97831.0,42.8173,42.8948,42.7786,42.8754,97831.0
2023-01-20 10:30:00,44.28,44.35,44.24,44.25,76838.0,42.8754,42.9432,42.8367,42.8464,76838.0
2023-01-20 10:35:00,44.25,44.41,44.23,44.34,114798.0,42.8464,43.0013,42.827,42.9335,114798.0
2023-01-20 10:40:00,44.34,44.39,44.29,44.32,51361.0,42.9335,42.9819,42.8851,42.9141,51361.0
2023-01-20 10:45:00,44.31,44.37,44.31,44.37,47514.0,42.9045,42.9626,42.9045,42.9626,47514.0
2023-01-20 10:50:00,44.37,44.4,44.3,44.39,102970.0,42.9626,42.9916,42.8948,42.9819,102970.0
2023-01-20 10:55:00,44.39,44.48,44.38,44.46,88620.0,42.9819,43.0691,42.9722,43.0497,88620.0
2023-01-20 11:00:00,44.46,44.68,44.46,44.65,111332.0,43.0497,43.2627,43.0497,43.2337,111332.0
2023-01-20 11:05:00,44.65,44.84,44.59,44.8,247179.0,43.2337,43.4176,43.1756,43.3789,247179.0
2023-01-20 11:10:00,44.81,44.87,44.78,44.87,137180.0,43.3886,43.4467,43.3595,43.4467,137180.0
2023-01-20 11:15:00,44.87,44.91,44.71,44.72,122307.0,43.4467,43.4854,43.2918,43.3015,122307.0
2023-01-20 11:20:00,44.72,44.81,44.66,44.76,106759.0,43.3015,43.3886,43.2434,43.3402,106759.0
2023-01-20 11:25:00,44.76,44.85,44.72,44.84,58217.0,43.3402,43.4273,43.3015,43.4176,58217.0
2023-01-20 11:30:00,44.84,44.86,44.77,44.8,65657.0,43.4176,43.437,43.3499,43.3789,65657.0
2023-01-20 11:35:00,44.8,44.82,44.69,44.8,100352.0,43.3789,43.3983,43.2724,43.3789,100352.0
2023-01-20 11:40:00,44.8,44.83,44.75,44.81,38218.0,43.3789,43.408,43.3305,43.3886,38218.0
2023-01-20 11:45:00,44.81,44.88,44.8,44.86,56545.0,43.3886,43.4564,43.3789,43.437,56545.0
2023-01-20 11:50:00,44.85,44.89,44.81,44.86,87759.0,43.4273,43.4661,43.3886,43.437,87759.0
2023-01-20 11:55:00,44.86,44.89,44.8,44.84,75512.0,43.437,43.4661,43.3789,43.4176,75512.0
2023-01-20 12:00:00,44.85,44.86,44.76,44.82,54526.0,43.4273,43.437,43.3402,43.3983,54526.0
2023-01-20 12:05:00,44.81,44.83,44.76,44.82,42032.0,43.3886,43.408,43.3402,43.3983,42032.0
2023-01-20 12:10:00,44.83,44.86,44.8,44.82,79774.0,43.408,43.437,43.3789,43.3983,79774.0
2023-01-20 12:15:00,44.82,44.88,44.8,44.85,82443.0,43.3983,43.4564,43.3789,43.4273,82443.0
2023-01-20 12:20:00,44.85,44.93,44.85,44.87,66963.0,43.4273,43.5048,43.4273,43.4467,66963.0
2023-01-20 12:25:00,44.87,44.87,44.83,44.84,70015.0,43.4467,43.4467,43.408,43.4176,70015.0
2023-01-20 12:30:00,44.84,44.85,44.79,44.82,50056.0,43.4176,43.4273,43.3692,43.3983,50056.0
2023-01-20 12:35:00,44.82,44.86,44.8,44.86,47582.0,43.3983,43.437,43.3789,43.437,47582.0
2023-01-20 12:40:00,44.87,44.92,44.86,44.88,46875.0,43.4467,43.4951,43.437,43.4564,46875.0
2023-01-20 12:45:00,44.89,44.89,44.82,44.86,53739.0,43.4661,43.4661,43.3983,43.437,53739.0
2023-01-20 12:50:00,44.86,44.86,44.81,44.84,44914.0,43.437,43.437,43.3886,43.4176,44914.0
2023-01-20 12:55:00,44.85,44.87,44.8,44.84,51067.0,43.4273,43.4467,43.3789,43.4176,51067.0
2023-01-20 13:00:00,44.84,44.93,44.82,44.88,122486.0,43.4176,43.5048,43.3983,43.4564,122486.0
2023-01-20 13:05:00,44.87,44.89,44.82,44.84,62652.0,43.4467,43.4661,43.3983,43.4176,62652.0
2023-01-20 13:10:00,44.84,44.87,44.74,44.84,85262.0,43.4176,43.4467,43.3208,43.4176,85262.0
2023-01-20 13:15:00,44.85,44.87,44.75,44.75,52057.0,43.4273,43.4467,43.3305,43.3305,52057.0
2023-01-20 13:20:00,44.74,44.84,44.72,44.84,77923.0,43.3208,43.4176,43.3015,43.4176,77923.0
2023-01-20 13:25:00,44.84,44.9,44.84,44.88,83096.0,43.4176,43.4757,43.4176,43.4564,83096.0
2023-01-20 13:30:00,44.88,44.88,44.83,44.88,50452.0,43.4564,43.4564,43.408,43.4564,50452.0
2023-01-20 13:35:00,44.88,44.97,44.87,44.89,77463.0,43.4564,43.5435,43.4467,43.4661,77463.0
2023-01-20 13:40:00,44.9,44.91,44.87,44.9,51187.0,43.4757,43.4854,43.4467,43.4757,51187.0
2023-01-20 13:45:00,44.9,44.94,44.87,44.94,62416.0,43.4757,43.5145,43.4467,43.5145,62416.0
2023-01-20 13:50:00,44.94,44.97,44.88,44.91,92420.0,43.5145,43.5435,43.4564,43.4854,92420.0
2023-01-20 13:55:00,44.91,44.95,44.87,44.93,58130.0,43.4854,43.5242,43.4467,43.5048,58130.0
2023-01-20 14:00:00,44.93,44.95,44.91,44.92,53651.0,43.5048,43.5242,43.4854,43.4951,53651.0
2023-01-20 14:05:00,44.92,44.93,44.87,44.9,75646.0,43.4951,43.5048,43.4467,43.4757,75646.0
2023-01-20 14:10:00,44.9,44.93,44.88,44.92,49047.0,43.4757,43.5048,43.4564,43.4951,49047.0
2023-01-20 14:15:00,44.93,44.94,44.89,44.91,50301.0,43.5048,43.5145,43.4661,43.4854,50301.0
2023-01-20 14:20:00,44.92,45.01,44.9,44.97,105276.0,43.4951,43.5823,43.4757,43.5435,105276.0
2023-01-20 14:25:00,44.97,45.02,44.96,44.99,98933.0,43.5435,43.5919,43.5338,43.5629,98933.0
2023-01-20 14:30:00,45.0,45.01,44.97,44.98,64950.0,43.5726,43.5823,43.5435,43.5532,64950.0
2023-01-20 14:35:00,44.99,45.0,44.92,45.0,88875.0,43.5629,43.5726,43.4951,43.5726,88875.0
2023-01-20 14:40:00,45.0,45.0,44.97,45.0,65592.0,43.5726,43.5726,43.5435,43.5726,65592.0
2023-01-20 14:45:00,45.0,45.0,44.96,44.98,90163.0,43.5726,43.5726,43.5338,43.5532,90163.0
2023-01-20 14:50:00,44.98,45.01,44.97,45.0,120580.0,43.5532,43.5823,43.5435,43.5726,120580.0
2023-01-20 14:55:00,45.0,45.1,44.98,45.1,132674.0,43.5726,43.6694,43.5532,43.6694,132674.0
2023-01-20 15:00:00,45.09,45.16,45.09,45.16,132329.0,43.6597,43.7275,43.6597,43.7275,132329.0
2023-01-20 15:05:00,45.15,45.19,45.11,45.16,102048.0,43.7178,43.7565,43.6791,43.7275,102048.0
2023-01-20 15:10:00,45.16,45.2,45.14,45.16,78764.0,43.7275,43.7662,43.7081,43.7275,78764.0
2023-01-20 15:15:00,45.16,45.18,45.12,45.13,99666.0,43.7275,43.7469,43.6888,43.6984,99666.0
2023-01-20 15:20:00,45.14,45.15,45.08,45.14,113754.0,43.7081,43.7178,43.65,43.7081,113754.0
2023-01-20 15:25:00,45.15,45.18,45.12,45.16,91169.0,43.7178,43.7469,43.6888,43.7275,91169.0
2023-01-20 15:30:00,45.17,45.19,45.14,45.15,140813.0,43.7372,43.7565,43.7081,43.7178,140813.0
2023-01-20 15:35:00,45.14,45.15,45.07,45.13,142063.0,43.7081,43.7178,43.6403,43.6984,142063.0
2023-01-20 15:40:00,45.13,45.17,45.12,45.17,213255.0,43.6984,43.7372,43.6888,43.7372,213255.0
2023-01-20 15:45:00,45.17,45.24,45.12,45.23,246937.0,43.7372,43.805,43.6888,43.7953,246937.0
2023-01-20 15:50:00,45.24,45.36,45.23,45.34,483778.0,43.805,43.9211,43.7953,43.9018,483778.0
2023-01-20 15:55:00,45.34,45.44,45.32,45.38,1257158.0,43.9018,43.9986,43.8824,43.9405,1257158.0
2023-01-23 09:30:00,45.24,45.55,45.13,45.23,359940.0,43.805,44.1051,43.6984,43.7953,359940.0
2023-01-23 09:35:00,45.24,45.41,44.71,44.73,433990.0,43.805,43.9696,43.2918,43.3111,433990.0
2023-01-23 09:40:00,44.74,44.98,44.73,44.91,116403.0,43.3208,43.5532,43.3111,43.4854,116403.0
2023-01-23 09:45:00,44.91,45.2,44.88,45.16,143939.0,43.4854,43.7662,43.4564,43.7275,143939.0
2023-01-23 09:50:00,45.18,45.3,45.13,45.2,101704.0,43.7469,43.8631,43.6984,43.7662,101704.0
2023-01-23 09:55:00,45.19,45.21,44.97,44.98,92845.0,43.7565,43.7759,43.5435,43.5532,92845.0
2023-01-23 10:00:00,44.98,45.09,44.81,44.81,177171.0,43.5532,43.6597,43.3886,43.3886,177171.0
2023-01-23 10:05:00,44.81,44.83,44.6,44.62,234660.0,43.3886,43.408,43.1853,43.2046,234660.0
2023-01-23 10:10:00,44.61,44.67,44.51,44.54,285126.0,43.1949,43.253,43.0981,43.1272,285126.0
2023-01-23 10:15:00,44.54,44.56,44.41,44.53,314221.0,43.1272,43.1465,43.0013,43.1175,314221.0
2023-01-23 10:20:00,44.54,44.58,44.45,44.49,170229.0,43.1272,43.1659,43.04,43.0787,170229.0
2023-01-23 10:25:00,44.49,44.5,44.38,44.42,164410.0,43.0787,43.0884,42.9722,43.011,164410.0
2023-01-23 10:30:00,44.41,44.5,44.3,44.34,186668.0,43.0013,43.0884,42.8948,42.9335,186668.0
2023-01-23 10:35:00,44.35,44.37,44.29,44.35,133508.0,42.9432,42.9626,42.8851,42.9432,133508.0
2023-01-23 10:40:00,44.37,44.39,44.25,44.26,130725.0,42.9626,42.9819,42.8464,42.856,130725.0
2023-01-23 10:45:00,44.27,44.28,44.18,44.27,188740.0,42.8657,42.8754,42.7786,42.8657,188740.0
2023-01-23 10:50:00,44.27,44.29,44.12,44.19,180820.0,42.8657,42.8851,42.7205,42.7883,180820.0
2023-01-23 10:55:00,44.19,44.39,44.18,44.39,249975.0,42.7883,42.9819,42.7786,42.9819,249975.0
2023-01-23 11:00:00,44.39,44.51,44.3,44.49,227653.0,42.9819,43.0981,42.8948,43.0787,227653.0
2023-01-23 11:05:00,44.49,44.51,44.41,44.44,110934.0,43.0787,43.0981,43.0013,43.0303,110934.0
2023-01-23 11:10:00,44.45,44.47,44.31,44.33,101205.0,43.04,43.0594,42.9045,42.9238,101205.0
2023-01-23 11:15:00,44.34,44.63,44.33,44.63,209698.0,42.9335,43.2143,42.9238,43.2143,209698.0
2023-01-23 11:20:00,44.63,44.68,44.54,44.6,154559.0,43.2143,43.2627,43.1272,43.1853,154559.0
2023-01-23 11:25:00,44.59,44.6,44.52,44.53,45545.0,43.1756,43.1853,43.1078,43.1175,45545.0
2023-01-23 11:30:00,44.54,44.6,44.52,44.53,78362.0,43.1272,43.1853,43.1078,43.1175,78362.0
2023-01-23 11:35:00,44.52,44.54,44.47,44.54,98307.0,43.1078,43.1272,43.0594,43.1272,98307.0
2023-01-23 11:40:00,44.54,44.6,44.53,44.55,81915.0,43.1272,43.1853,43.1175,43.1368,81915.0
2023-01-23 11:45:00,44.55,44.55,44.48,44.5,56721.0,43.1368,43.1368,43.0691,43.0884,56721.0
2023-01-23 11:50:00,44.49,44.6,44.47,44.59,84127.0,43.0787,43.1853,43.0594,43.1756,84127.0
2023-01-23 11:55:00,44.61,44.7,44.61,44.64,99857.0,43.1949,43.2821,43.1949,43.224,99857.0
2023-01-23 12:00:00,44.65,44.74,44.65,44.71,108309.0,43.2337,43.3208,43.2337,43.2918,108309.0
2023-01-23 12:05:00,44.71,44.71,44.5,44.51,103740.0,43.2918,43.2918,43.0884,43.0981,103740.0
2023-01-23 12:10:00,44.52,44.57,44.51,44.52,66052.0,43.1078,43.1562,43.0981,43.1078,66052.0
2023-01-23 12:15:00,44.52,44.66,44.51,44.65,61597.0,43.1078,43.2434,43.0981,43.2337,61597.0
2023-01-23 12:20:00,44.66,44.7,44.62,44.67,112822.0,43.2434,43.2821,43.2046,43.253,112822.0
2023-01-23 12:25:00,44.66,44.67,44.57,44.58,68048.0,43.2434,43.253,43.1562,43.1659,68048.0
2023-01-23 12:30:00,44.57,44.57,44.49,44.51,89441.0,43.1562,43.1562,43.0787,43.0981,89441.0
2023-01-23 12:35:00,44.52,44.59,44.5,44.57,42737.0,43.1078,43.1756,43.0884,43.1562,42737.0
2023-01-23 12:40:00,44.58,44.63,44.56,44.59,53694.0,43.1659,43.2143,43.1465,43.1756,53694.0
2023-01-23 12:45:00,44.59,44.62,44.57,44.6,45073.0,43.1756,43.2046,43.1562,43.1853,45073.0
2023-01-23 12:50:00,44.59,44.63,44.56,44.61,71998.0,43.1756,43.2143,43.1465,43.1949,71998.0
2023-01-23 12:55:00,44.61,44.62,44.57,44.61,49931.0,43.1949,43.2046,43.1562,43.1949,49931.0
2023-01-23 13:00:00,44.61,44.68,44.6,44.64,63366.0,43.1949,43.2627,43.1853,43.224,63366.0
2023-01-23 13:05:00,44.65,44.65,44.58,44.59,49745.0,43.2337,43.2337,43.1659,43.1756,49745.0
2023-01-23 13:10:00,44.59,44.66,44.59,44.66,91962.0,43.1756,43.2434,43.1756,43.2434,91962.0
2023-01-23 13:15:00,44.66,44.72,44.66,44.71,96643.0,43.2434,43.3015,43.2434,43.2918,96643.0
2023-01-23 13:20:00,44.72,44.75,44.69,44.74,113644.0,43.3015,43.3305,43.2724,43.3208,113644.0
2023-01-23 13:25:00,44.73,44.85,44.73,44.83,126095.0,43.3111,43.4273,43.3111,43.408,126095.0
2023-01-23 13:30:00,44.83,44.84,44.75,44.78,71552.0,43.408,43.4176,43.3305,43.3595,71552.0
2023-01-23 13:35:00,44.78,44.8,44.77,44.78,49050.0,43.3595,43.3789,43.3499,43.3595,49050.0
2023-01-23 13:40:00,44.78,44.79,44.7,44.73,75423.0,43.3595,43.3692,43.2821,43.3111,75423.0
2023-01-23 13:45:00,44.72,44.79,44.72,44.78,84526.0,43.3015,43.3692,43.3015,43.3595,84526.0
2023-01-23 13:50:00,44.78,44.78,44.73,44.74,50335.0,43.3595,43.3595,43.3111,43.3208,50335.0
2023-01-23 13:55:00,44.74,44.74,44.69,44.7,47546.0,43.3208,43.3208,43.2724,43.2821,47546.0
2023-01-23 14:00:00,44.7,44.7,44.61,44.65,60960.0,43.2821,43.2821,43.1949,43.2337,60960.0
2023-01-23 14:05:00,44.65,44.7,44.64,44.69,80328.0,43.2337,43.2821,43.224,43.2724,80328.0
2023-01-23 14:10:00,44.68,44.72,44.67,44.68,59680.0,43.2627,43.3015,43.253,43.2627,59680.0
2023-01-23 14:15:00,44.67,44.67,44.59,44.61,48487.0,43.253,43.253,43.1756,43.1949,48487.0
2023-01-23 14:20:00,44.61,44.65,44.59,44.65,65332.0,43.1949,43.2337,43.1756,43.2337,65332.0
2023-01-23 14:25:00,44.65,44.67,44.5,44.52,63944.0,43.2337,43.253,43.0884,43.1078,63944.0
2023-01-23 14:30:00,44.53,44.59,44.52,44.57,53697.0,43.1175,43.1756,43.1078,43.1562,53697.0
2023-01-23 14:35:00,44.57,44.59,44.37,44.41,118929.0,43.1562,43.1756,42.9626,43.0013,118929.0
2023-01-23 14:40:00,44.41,44.43,44.37,44.41,42319.0,43.0013,43.0206,42.9626,43.0013,42319.0
2023-01-23 14:45:00,44.4,44.41,44.28,44.35,140472.0,42.9916,43.0013,42.8754,42.9432,140472.0
2023-01-23 14:50:00,44.35,44.4,44.32,44.36,44949.0,42.9432,42.9916,42.9141,42.9529,44949.0
2023-01-23 14:55:00,44.38,44.5,44.37,44.5,78955.0,42.9722,43.0884,42.9626,43.0884,78955.0
2023-01-23 15:00:00,44.5,44.52,44.47,44.5,60727.0,43.0884,43.1078,43.0594,43.0884,60727.0
2023-01-23 15:05:00,44.49,44.51,44.45,44.5,100727.0,43.0787,43.0981,43.04,43.0884,100727.0
2023-01-23 15:10:00,44.51,44.67,44.47,44.66,60998.0,43.0981,43.253,43.0594,43.2434,60998.0
2023-01-23 15:15:00,44.66,44.74,44.64,44.71,62532.0,43.2434,43.3208,43.224,43.2918,62532.0
2023-01-23 15:20:00,44.71,44.79,44.69,44.74,53625.0,43.2918,43.3692,43.2724,43.3208,53625.0
2023-01-23 15:25:00,44.73,44.73,44.59,44.64,67733.0,43.3111,43.3111,43.1756,43.224,67733.0
2023-01-23 15:30:00,44.65,44.68,44.61,44.65,126072.0,43.2337,43.2627,43.1949,43.2337,126072.0
2023-01-23 15:35:00,44.64,44.72,44.61,44.72,69223.0,43.224,43.3015,43.1949,43.3015,69223.0
2023-01-23 15:40:00,44.72,44.75,44.66,44.73,103870.0,43.3015,43.3305,43.2434,43.3111,103870.0
2023-01-23 15:45:00,44.73,44.75,44.7,44.75,166915.0,43.3111,43.3305,43.2821,43.3305,166915.0
2023-01-23 15:50:00,44.74,44.86,44.74,44.84,317315.0,43.3208,43.437,43.3208,43.4176,317315.0
2023-01-23 15:55:00,44.84,44.97,44.84,44.95,638735.0,43.4176,43.5435,43.4176,43.5242,638735.0
2023-01-24 09:30:00,42.7,45.5,42.7,44.02,269333.0,41.3455,44.0567,41.3455,42.6237,269333.0
2023-01-24 09:35:00,44.01,44.2,43.95,44.14,148770.0,42.614,42.7979,42.5559,42.7398,148770.0
2023-01-24 09:40:00,44.15,44.26,44.1,44.23,85676.0,42.7495,42.856,42.7011,42.827,85676.0
2023-01-24 09:45:00,44.22,44.36,44.13,44.26,152817.0,42.8173,42.9529,42.7302,42.856,152817.0
2023-01-24 09:50:00,44.25,44.37,44.1,44.19,137293.0,42.8464,42.9626,42.7011,42.7883,137293.0
2023-01-24 09:55:00,44.18,44.28,43.98,44.02,129198.0,42.7786,42.8754,42.5849,42.6237,129198.0
2023-01-24 10:00:00,44.02,44.11,43.81,44.05,260953.0,42.6237,42.7108,42.4203,42.6527,260953.0
2023-01-24 10:05:00,44.06,44.08,43.94,44.07,107471.0,42.6624,42.6818,42.5462,42.6721,107471.0
2023-01-24 10:10:00,44.08,44.38,44.01,44.37,93810.0,42.6818,42.9722,42.614,42.9626,93810.0
2023-01-24 10:15:00,44.38,44.46,44.08,44.09,175109.0,42.9722,43.0497,42.6818,42.6914,175109.0
2023-01-24 10:20:00,44.09,44.26,44.08,44.22,70911.0,42.6914,42.856,42.6818,42.8173,70911.0
2023-01-24 10:25:00,44.22,44.4,44.21,44.38,85713.0,42.8173,42.9916,42.8076,42.9722,85713.0
2023-01-24 10:30:00,44.37,44.37,44.22,44.25,114260.0,42.9626,42.9626,42.8173,42.8464,114260.0
2023-01-24 10:35:00,44.25,44.3,44.2,44.28,61897.0,42.8464,42.8948,42.7979,42.8754,61897.0
2023-01-24 10:40:00,44.28,44.33,44.22,44.27,57813.0,42.8754,42.9238,42.8173,42.8657,57813.0
2023-01-24 10:45:00,44.27,44.4,44.27,44.33,90970.0,42.8657,42.9916,42.8657,42.9238,90970.0
2023-01-24 10:50:00,44.33,44.41,44.28,44.37,93946.0,42.9238,43.0013,42.8754,42.9626,93946.0
2023-01-24 10:55:00,44.36,44.5,44.36,44.44,117369.0,42.9529,43.0884,42.9529,43.0303,117369.0
2023-01-24 11:00:00,44.45,44.5,44.42,44.43,59309.0,43.04,43.0884,43.011,43.0206,59309.0
2023-01-24 11:05:00,44.43,44.49,44.38,44.48,63776.0,43.0206,43.0787,42.9722,43.0691,63776.0
2023-01-24 11:10:00,44.49,44.54,44.34,44.35,104975.0,43.0787,43.1272,42.9335,42.9432,104975.0
2023-01-24 11:15:00,44.36,44.43,44.35,44.39,71763.0,42.9529,43.0206,42.9432,42.9819,71763.0
2023-01-24 11:20:00,44.39,44.48,44.38,44.47,33759.0,42.9819,43.0691,42.9722,43.0594,33759.0
2023-01-24 11:25:00,44.46,44.55,44.45,44.55,46705.0,43.0497,43.1368,43.04,43.1368,46705.0
2023-01-24 11:30:00,44.55,44.57,44.33,44.34,117308.0,43.1368,43.1562,42.9238,42.9335,117308.0
2023-01-24 11:35:00,44.33,44.37,44.3,44.35,48869.0,42.9238,42.9626,42.8948,42.9432,48869.0
2023-01-24 11:40:00,44.34,44.4,44.29,44.32,52630.0,42.9335,42.9916,42.8851,42.9141,52630.0
2023-01-24 11:45:00,44.32,44.35,44.25,44.3,58895.0,42.9141,42.9432,42.8464,42.8948,58895.0
2023-01-24 11:50:00,44.31,44.34,44.25,44.28,46521.0,42.9045,42.9335,42.8464,42.8754,46521.0
2023-01-24 11:55:00,44.28,44.35,44.28,44.29,48600.0,42.8754,42.9432,42.8754,42.8851,48600.0
2023-01-24 12:00:00,44.28,44.28,44.13,44.23,85251.0,42.8754,42.8754,42.7302,42.827,85251.0
2023-01-24 12:05:00,44.24,44.38,44.22,44.36,61574.0,42.8367,42.9722,42.8173,42.9529,61574.0
2023-01-24 12:10:00,44.37,44.41,44.34,44.36,79834.0,42.9626,43.0013,42.9335,42.9529,79834.0
2023-01-24 12:15:00,44.36,44.36,44.31,44.33,33616.0,42.9529,42.9529,42.9045,42.9238,33616.0
2023-01-24 12:20:00,44.34,44.34,44.26,44.33,50294.0,42.9335,42.9335,42.856,42.9238,50294.0
2023-01-24 12:25:00,44.33,44.37,44.32,44.36,33581.0,42.9238,42.9626,42.9141,42.9529,33581.0
2023-01-24 12:30:00,44.35,44.36,44.3,44.31,55154.0,42.9432,42.9529,42.8948,42.9045,55154.0
2023-01-24 12:35:00,44.3,44.38,44.28,44.38,59164.0,42.8948,42.9722,42.8754,42.9722,59164.0
2023-01-24 12:40:00,44.38,44.38,44.28,44.3,64998.0,42.9722,42.9722,42.8754,42.8948,64998.0
2023-01-24 12:45:00,44.29,44.31,44.24,44.26,48623.0,42.8851,42.9045,42.8367,42.856,48623.0
2023-01-24 12:50:00,44.26,44.29,44.25,44.27,78260.0,42.856,42.8851,42.8464,42.8657,78260.0
2023-01-24 12:55:00,44.27,44.28,44.21,44.25,61876.0,42.8657,42.8754,42.8076,42.8464,61876.0
2023-01-24 13:00:00,44.24,44.34,44.23,44.3,81762.0,42.8367,42.9335,42.827,42.8948,81762.0
2023-01-24 13:05:00,44.3,44.35,44.25,44.27,89942.0,42.8948,42.9432,42.8464,42.8657,89942.0
2023-01-24 13:10:00,44.28,44.36,44.27,44.33,78796.0,42.8754,42.9529,42.8657,42.9238,78796.0
2023-01-24 13:15:00,44.32,44.34,44.22,44.23,82518.0,42.9141,42.9335,42.8173,42.827,82518.0
2023-01-24 13:20:00,44.23,44.26,44.21,44.25,52141.0,42.827,42.856,42.8076,42.8464,52141.0
2023-01-24 13:25:00,44.26,44.34,44.25,44.31,50984.0,42.856,42.9335,42.8464,42.9045,50984.0
2023-01-24 13:30:00,44.31,44.31,44.23,44.27,94165.0,42.9045,42.9045,42.827,42.8657,94165.0
2023-01-24 13:35:00,44.27,44.31,44.27,44.31,41748.0,42.8657,42.9045,42.8657,42.9045,41748.0
2023-01-24 13:40:00,44.3,44.44,44.3,44.4,71218.0,42.8948,43.0303,42.8948,42.9916,71218.0
2023-01-24 13:45:00,44.41,44.45,44.4,44.44,29687.0,43.0013,43.04,42.9916,43.0303,29687.0
2023-01-24 13:50:00,44.44,44.46,44.42,44.45,39396.0,43.0303,43.0497,43.011,43.04,39396.0
2023-01-24 13:55:00,44.45,44.46,44.37,44.38,33801.0,43.04,43.0497,42.9626,42.9722,33801.0
2023-01-24 14:00:00,44.38,44.41,44.33,44.36,55136.0,42.9722,43.0013,42.9238,42.9529,55136.0
2023-01-24 14:05:00,44.37,44.43,44.34,44.41,44049.0,42.9626,43.0206,42.9335,43.0013,44049.0
2023-01-24 14:10:00,44.42,44.43,44.35,44.37,50301.0,43.011,43.0206,42.9432,42.9626,50301.0
2023-01-24 14:15:00,44.37,44.42,44.37,44.39,48827.0,42.9626,43.011,42.9626,42.9819,48827.0
2023-01-24 14:20:00,44.39,44.39,44.34,44.34,75846.0,42.9819,42.9819,42.9335,42.9335,75846.0
2023-01-24 14:25:00,44.34,44.36,44.32,44.34,46526.0,42.9335,42.9529,42.9141,42.9335,46526.0
2023-01-24 14:30:00,44.34,44.5,44.34,44.48,118560.0,42.9335,43.0884,42.9335,43.0691,118560.0
2023-01-24 14:35:00,44.48,44.54,44.47,44.51,61350.0,43.0691,43.1272,43.0594,43.0981,61350.0
2023-01-24 14:40:00,44.51,44.59,44.48,44.58,54098.0,43.0981,43.1756,43.0691,43.1659,54098.0
2023-01-24 14:45:00,44.59,44.63,44.57,44.58,44254.0,43.1756,43.2143,43.1562,43.1659,44254.0
2023-01-24 14:50:00,44.58,44.58,44.51,44.53,49730.0,43.1659,43.1659,43.0981,43.1175,49730.0
2023-01-24 14:55:00,44.53,44.55,44.51,44.53,39730.0,43.1175,43.1368,43.0981,43.1175,39730.0
2023-01-24 15:00:00,44.52,44.59,44.49,44.56,83558.0,43.1078,43.1756,43.0787,43.1465,83558.0
2023-01-24 15:05:00,44.57,44.57,44.49,44.5,84341.0,43.1562,43.1562,43.0787,43.0884,84341.0
2023-01-24 15:10:00,44.5,44.56,44.48,44.49,94113.0,43.0884,43.1465,43.0691,43.0787,94113.0
2023-01-24 15:15:00,44.49,44.5,44.45,44.5,55600.0,43.0787,43.0884,43.04,43.0884,55600.0
2023-01-24 15:20:00,44.5,44.53,44.48,44.48,73977.0,43.0884,43.1175,43.0691,43.0691,73977.0
2023-01-24 15:25:00,44.48,44.49,44.39,44.45,98528.0,43.0691,43.0787,42.9819,43.04,98528.0
2023-01-24 15:30:00,44.45,44.46,44.37,44.41,160549.0,43.04,43.0497,42.9626,43.0013,160549.0
2023-01-24 15:35:00,44.41,44.42,44.35,44.4,139549.0,43.0013,43.011,42.9432,42.9916,139549.0
2023-01-24 15:40:00,44.4,44.43,44.36,44.43,204890.0,42.9916,43.0206,42.9529,43.0206,204890.0
2023-01-24 15:45:00,44.43,44.43,44.36,44.43,309570.0,43.0206,43.0206,42.9529,43.0206,309570.0
2023-01-24 15:50:00,44.43,44.59,44.42,44.59,383848.0,43.0206,43.1756,43.011,43.1756,383848.0
2023-01-24 15:55:00,44.58,44.66,44.58,44.58,674138.0,43.1659,43.2434,43.1659,43.1659,674138.0
2023-01-25 09:30:00,44.23,44.55,44.07,44.3,340355.0,42.827,43.1368,42.6721,42.8948,340355.0
2023-01-25 09:35:00,44.3,45.0,44.25,44.95,269103.0,42.8948,43.5726,42.8464,43.5242,269103.0
2023-01-25 09:40:00,44.96,45.57,44.92,45.35,547887.0,43.5338,44.1245,43.4951,43.9115,547887.0
2023-01-25 09:45:00,45.33,45.37,44.77,44.79,357346.0,43.8921,43.9308,43.3499,43.3692,357346.0
2023-01-25 09:50:00,44.79,44.82,44.33,44.36,264695.0,43.3692,43.3983,42.9238,42.9529,264695.0
2023-01-25 09:55:00,44.35,44.5,44.15,44.34,181465.0,42.9432,43.0884,42.7495,42.9335,181465.0
2023-01-25 10:00:00,44.33,44.36,43.97,44.09,406828.0,42.9238,42.9529,42.5752,42.6914,406828.0
2023-01-25 10:05:00,44.09,44.41,44.06,44.37,310271.0,42.6914,43.0013,42.6624,42.9626,310271.0
2023-01-25 10:10:00,44.37,44.72,44.22,44.44,236374.0,42.9626,43.3015,42.8173,43.0303,236374.0
2023-01-25 10:15:00,44.42,44.58,44.29,44.47,183725.0,43.011,43.1659,42.8851,43.0594,183725.0
2023-01-25 10:20:00,44.45,44.51,44.39,44.43,117391.0,43.04,43.0981,42.9819,43.0206,117391.0
2023-01-25 10:25:00,44.44,44.78,44.39,44.78,193366.0,43.0303,43.3595,42.9819,43.3595,193366.0
2023-01-25 10:30:00,44.78,44.97,44.56,44.62,288837.0,43.3595,43.5435,43.1465,43.2046,288837.0
2023-01-25 10:35:00,44.62,44.68,44.43,44.53,83046.0,43.2046,43.2627,43.0206,43.1175,83046.0
2023-01-25 10:40:00,44.52,44.9,44.49,44.89,174458.0,43.1078,43.4757,43.0787,43.4661,174458.0
2023-01-25 10:45:00,44.89,45.03,44.86,44.94,186222.0,43.4661,43.6016,43.437,43.5145,186222.0
2023-01-25 10:50:00,44.93,44.94,44.72,44.91,83955.0,43.5048,43.5145,43.3015,43.4854,83955.0
2023-01-25 10:55:00,44.91,45.1,44.89,45.09,109393.0,43.4854,43.6694,43.4661,43.6597,109393.0
2023-01-25 11:00:00,45.09,45.26,45.04,45.2,172212.0,43.6597,43.8243,43.6113,43.7662,172212.0
2023-01-25 11:05:00,45.2,45.3,45.16,45.29,91908.0,43.7662,43.8631,43.7275,43.8534,91908.0
2023-01-25 11:10:00,45.28,45.49,45.23,45.41,120093.0,43.8437,44.047,43.7953,43.9696,120093.0
2023-01-25 11:15:00,45.4,45.55,45.32,45.5,196661.0,43.9599,44.1051,43.8824,44.0567,196661.0
2023-01-25 11:20:00,45.5,45.7,45.47,45.56,255749.0,44.0567,44.2504,44.0277,44.1148,255749.0
2023-01-25 11:25:00,45.56,45.79,45.54,45.75,299672.0,44.1148,44.3375,44.0954,44.2988,299672.0
2023-01-25 11:30:00,45.74,45.74,45.36,45.38,209189.0,44.2891,44.2891,43.9211,43.9405,209189.0
2023-01-25 11:35:00,45.37,45.4,45.26,45.29,118445.0,43.9308,43.9599,43.8243,43.8534,118445.0
2023-01-25 11:40:00,45.3,45.4,45.29,45.3,150769.0,43.8631,43.9599,43.8534,43.8631,150769.0
2023-01-25 11:45:00,45.3,45.31,45.17,45.2,88995.0,43.8631,43.8727,43.7372,43.7662,88995.0
2023-01-25 11:50:00,45.2,45.26,45.12,45.2,115498.0,43.7662,43.8243,43.6888,43.7662,115498.0
2023-01-25 11:55:00,45.19,45.3,45.18,45.23,125752.0,43.7565,43.8631,43.7469,43.7953,125752.0
2023-01-25 12:00:00,45.24,45.28,44.75,45.01,327876.0,43.805,43.8437,43.3305,43.5823,327876.0
2023-01-25 12:05:00,45.01,45.25,45.0,45.23,112666.0,43.5823,43.8146,43.5726,43.7953,112666.0
2023-01-25 12:10:00,45.23,45.27,45.1,45.22,137311.0,43.7953,43.834,43.6694,43.7856,137311.0
2023-01-25 12:15:00,45.21,45.28,45.21,45.27,59647.0,43.7759,43.8437,43.7759,43.834,59647.0
2023-01-25 12:20:00,45.27,45.31,45.21,45.27,68166.0,43.834,43.8727,43.7759,43.834,68166.0
2023-01-25 12:25:00,45.27,45.33,45.21,45.32,148799.0,43.834,43.8921,43.7759,43.8824,148799.0
2023-01-25 12:30:00,45.33,45.45,45.32,45.37,234427.0,43.8921,44.0083,43.8824,43.9308,234427.0
2023-01-25 12:35:00,45.37,45.58,45.36,45.54,164029.0,43.9308,44.1342,43.9211,44.0954,164029.0
2023-01-25 12:40:00,45.54,45.73,45.53,45.7,164590.0,44.0954,44.2794,44.0858,44.2504,164590.0
2023-01-25 12:45:00,45.71,45.78,45.62,45.73,168202.0,44.26,44.3278,44.1729,44.2794,168202.0
2023-01-25 12:50:00,45.73,45.87,45.71,45.77,287122.0,44.2794,44.415,44.26,44.3181,287122.0
2023-01-25 12:55:00,45.77,45.83,45.64,45.68,286453.0,44.3181,44.3762,44.1923,44.231,286453.0
2023-01-25 13:00:00,45.68,45.99,45.65,45.88,317453.0,44.231,44.5312,44.202,44.4247,317453.0
2023-01-25 13:05:00,45.89,46.05,45.87,45.94,192106.0,44.4343,44.5893,44.415,44.4828,192106.0
2023-01-25 13:10:00,45.94,45.99,45.84,45.88,104007.0,44.4828,44.5312,44.3859,44.4247,104007.0
2023-01-25 13:15:00,45.89,46.0,45.87,45.98,150134.0,44.4343,44.5408,44.415,44.5215,150134.0
2023-01-25 13:20:00,45.98,45.99,45.87,45.91,88151.0,44.5215,44.5312,44.415,44.4537,88151.0
2023-01-25 13:25:00,45.91,46.06,45.9,46.02,98451.0,44.4537,44.5989,44.444,44.5602,98451.0
2023-01-25 13:30:00,46.02,46.07,45.92,45.93,105137.0,44.5602,44.6086,44.4634,44.4731,105137.0
2023-01-25 13:35:00,45.92,45.94,45.87,45.88,67814.0,44.4634,44.4828,44.415,44.4247,67814.0
2023-01-25 13:40:00,45.89,45.91,45.84,45.87,58308.0,44.4343,44.4537,44.3859,44.415,58308.0
2023-01-25 13:45:00,45.88,46.04,45.87,46.03,155832.0,44.4247,44.5796,44.415,44.5699,155832.0
2023-01-25 13:50:00,46.03,46.08,45.94,45.96,95688.0,44.5699,44.6183,44.4828,44.5021,95688.0
2023-01-25 13:55:00,45.96,45.99,45.88,45.91,77175.0,44.5021,44.5312,44.4247,44.4537,77175.0
2023-01-25 14:00:00,45.91,45.94,45.88,45.89,71199.0,44.4537,44.4828,44.4247,44.4343,71199.0
2023-01-25 14:05:00,45.89,45.91,45.84,45.88,60789.0,44.4343,44.4537,44.3859,44.4247,60789.0
2023-01-25 14:10:00,45.88,45.99,45.86,45.99,91938.0,44.4247,44.5312,44.4053,44.5312,91938.0
2023-01-25 14:15:00,46.0,46.22,46.0,46.19,270169.0,44.5408,44.7539,44.5408,44.7248,270169.0
2023-01-25 14:20:00,46.2,46.27,46.05,46.05,153832.0,44.7345,44.8023,44.5893,44.5893,153832.0
2023-01-25 14:25:00,46.06,46.12,46.05,46.07,99941.0,44.5989,44.657,44.5893,44.6086,99941.0
2023-01-25 14:30:00,46.08,46.22,46.08,46.14,107636.0,44.6183,44.7539,44.6183,44.6764,107636.0
2023-01-25 14:35:00,46.15,46.19,46.14,46.15,81719.0,44.6861,44.7248,44.6764,44.6861,81719.0
2023-01-25 14:40:00,46.16,46.2,46.09,46.16,108321.0,44.6958,44.7345,44.628,44.6958,108321.0
2023-01-25 14:45:00,46.16,46.2,46.15,46.18,64021.0,44.6958,44.7345,44.6861,44.7151,64021.0
2023-01-25 14:50:00,46.18,46.19,46.13,46.17,80179.0,44.7151,44.7248,44.6667,44.7055,80179.0
2023-01-25 14:55:00,46.18,46.3,46.17,46.25,88129.0,44.7151,44.8313,44.7055,44.7829,88129.0
2023-01-25 15:00:00,46.26,46.36,46.24,46.35,152004.0,44.7926,44.8894,44.7732,44.8797,152004.0
2023-01-25 15:05:00,46.34,46.38,46.3,46.37,111565.0,44.8701,44.9088,44.8313,44.8991,111565.0
2023-01-25 15:10:00,46.37,46.41,46.27,46.36,160013.0,44.8991,44.9378,44.8023,44.8894,160013.0
2023-01-25 15:15:00,46.37,46.38,46.29,46.34,144562.0,44.8991,44.9088,44.8216,44.8701,144562.0
2023-01-25 15:20:00,46.34,46.35,46.29,46.34,201325.0,44.8701,44.8797,44.8216,44.8701,201325.0
2023-01-25 15:25:00,46.35,46.42,46.3,46.41,135002.0,44.8797,44.9475,44.8313,44.9378,135002.0
2023-01-25 15:30:00,46.41,46.53,46.4,46.5,228800.0,44.9378,45.054,44.9282,45.025,228800.0
2023-01-25 15:35:00,46.5,46.58,46.42,46.55,282269.0,45.025,45.1025,44.9475,45.0734,282269.0
2023-01-25 15:40:00,46.54,46.58,46.52,46.56,304534.0,45.0637,45.1025,45.0444,45.0831,304534.0
2023-01-25 15:45:00,46.55,46.69,46.54,46.66,493148.0,45.0734,45.209,45.0637,45.1799,493148.0
2023-01-25 15:50:00,46.66,46.71,46.58,46.69,687189.0,45.1799,45.2283,45.1025,45.209,687189.0
2023-01-25 15:55:00,46.69,46.73,46.62,46.66,1013670.0,45.209,45.2477,45.1412,45.1799,1013670.0
2023-01-26 09:30:00,46.27,46.48,45.89,45.96,548067.0,44.8023,45.0056,44.4343,44.5021,548067.0
2023-01-26 09:35:00,45.97,46.02,45.4,45.67,449177.0,44.5118,44.5602,43.9599,44.2213,449177.0
2023-01-26 09:40:00,45.68,45.89,45.0,45.13,662683.0,44.231,44.4343,43.5726,43.6984,662683.0
2023-01-26 09:45:00,45.11,45.37,44.68,44.71,555868.0,43.6791,43.9308,43.2627,43.2918,555868.0
2023-01-26 09:50:00,44.71,44.87,44.46,44.55,441418.0,43.2918,43.4467,43.0497,43.1368,441418.0
2023-01-26 09:55:00,44.55,44.6,44.26,44.45,323965.0,43.1368,43.1853,42.856,43.04,323965.0
2023-01-26 10:00:00,44.46,44.84,44.38,44.61,396652.0,43.0497,43.4176,42.9722,43.1949,396652.0
2023-01-26 10:05:00,44.61,44.73,44.45,44.62,330945.0,43.1949,43.3111,43.04,43.2046,330945.0
2023-01-26 10:10:00,44.62,44.83,44.52,44.75,268878.0,43.2046,43.408,43.1078,43.3305,268878.0
2023-01-26 10:15:00,44.75,44.96,44.75,44.95,254485.0,43.3305,43.5338,43.3305,43.5242,254485.0
2023-01-26 10:20:00,44.95,44.96,44.75,44.91,242089.0,43.5242,43.5338,43.3305,43.4854,242089.0
2023-01-26 10:25:00,44.92,45.04,44.84,45.0,211229.0,43.4951,43.6113,43.4176,43.5726,211229.0
2023-01-26 10:30:00,45.0,45.29,44.9,45.29,224314.0,43.5726,43.8534,43.4757,43.8534,224314.0
2023-01-26 10:35:00,45.28,45.37,45.19,45.23,205230.0,43.8437,43.9308,43.7565,43.7953,205230.0
2023-01-26 10:40:00,45.23,45.39,45.14,45.31,206666.0,43.7953,43.9502,43.7081,43.8727,206666.0
2023-01-26 10:45:00,45.3,45.31,45.06,45.13,106624.0,43.8631,43.8727,43.6307,43.6984,106624.0
2023-01-26 10:50:00,45.13,45.13,44.81,44.86,229683.0,43.6984,43.6984,43.3886,43.437,229683.0
2023-01-26 10:55:00,44.85,44.9,44.77,44.88,130758.0,43.4273,43.4757,43.3499,43.4564,130758.0
2023-01-26 11:00:00,44.87,44.91,44.71,44.75,155967.0,43.4467,43.4854,43.2918,43.3305,155967.0
2023-01-26 11:05:00,44.74,44.76,44.6,44.69,137016.0,43.3208,43.3402,43.1853,43.2724,137016.0
2023-01-26 11:10:00,44.7,44.81,44.58,44.8,181550.0,43.2821,43.3886,43.1659,43.3789,181550.0
2023-01-26 11:15:00,44.79,44.85,44.72,44.78,136726.0,43.3692,43.4273,43.3015,43.3595,136726.0
2023-01-26 11:20:00,44.78,44.78,44.64,44.7,94197.0,43.3595,43.3595,43.224,43.2821,94197.0
2023-01-26 11:25:00,44.69,44.85,44.69,44.83,61213.0,43.2724,43.4273,43.2724,43.408,61213.0
2023-01-26 11:30:00,44.83,44.9,44.76,44.79,105187.0,43.408,43.4757,43.3402,43.3692,105187.0
2023-01-26 11:35:00,44.79,44.89,44.74,44.89,71553.0,43.3692,43.4661,43.3208,43.4661,71553.0
2023-01-26 11:40:00,44.88,44.97,44.81,44.96,74205.0,43.4564,43.5435,43.3886,43.5338,74205.0
2023-01-26 11:45:00,44.95,44.98,44.92,44.94,50056.0,43.5242,43.5532,43.4951,43.5145,50056.0
2023-01-26 11:50:00,44.95,44.97,44.86,44.9,65911.0,43.5242,43.5435,43.437,43.4757,65911.0
2023-01-26 11:55:00,44.9,45.04,44.88,45.0,94011.0,43.4757,43.6113,43.4564,43.5726,94011.0
2023-01-26 12:00:00,44.99,45.06,44.98,45.01,89129.0,43.5629,43.6307,43.5532,43.5823,89129.0
2023-01-26 12:05:00,45.01,45.09,44.99,45.09,72323.0,43.5823,43.6597,43.5629,43.6597,72323.0
2023-01-26 12:10:00,45.08,45.12,45.07,45.11,42648.0,43.65,43.6888,43.6403,43.6791,42648.0
2023-01-26 12:15:00,45.12,45.12,45.0,45.01,58807.0,43.6888,43.6888,43.5726,43.5823,58807.0
2023-01-26 12:20:00,45.01,45.02,44.78,44.79,79636.0,43.5823,43.5919,43.3595,43.3692,79636.0
2023-01-26 12:25:00,44.81,44.81,44.57,44.62,156185.0,43.3886,43.3886,43.1562,43.2046,156185.0
2023-01-26 12:30:00,44.62,44.9,44.61,44.89,156286.0,43.2046,43.4757,43.1949,43.4661,156286.0
2023-01-26 12:35:00,44.88,44.9,44.81,44.88,70799.0,43.4564,43.4757,43.3886,43.4564,70799.0
2023-01-26 12:40:00,44.88,44.95,44.84,44.88,76098.0,43.4564,43.5242,43.4176,43.4564,76098.0
2023-01-26 12:45:00,44.88,44.92,44.73,44.82,57794.0,43.4564,43.4951,43.3111,43.3983,57794.0
2023-01-26 12:50:00,44.81,44.87,44.81,44.87,87847.0,43.3886,43.4467,43.3886,43.4467,87847.0
2023-01-26 12:55:00,44.87,44.9,44.78,44.82,92098.0,43.4467,43.4757,43.3595,43.3983,92098.0
2023-01-26 13:00:00,44.81,44.89,44.78,44.85,71270.0,43.3886,43.4661,43.3595,43.4273,71270.0
2023-01-26 13:05:00,44.84,44.86,44.79,44.82,46973.0,43.4176,43.437,43.3692,43.3983,46973.0
2023-01-26 13:10:00,44.83,44.92,44.82,44.91,64548.0,43.408,43.4951,43.3983,43.4854,64548.0
2023-01-26 13:15:00,44.92,44.92,44.84,44.86,44929.0,43.4951,43.4951,43.4176,43.437,44929.0
2023-01-26 13:20:00,44.86,44.91,44.83,44.89,57162.0,43.437,43.4854,43.408,43.4661,57162.0
2023-01-26 13:25:00,44.88,44.91,44.83,44.85,57178.0,43.4564,43.4854,43.408,43.4273,57178.0
2023-01-26 13:30:00,44.85,44.98,44.85,44.97,68087.0,43.4273,43.5532,43.4273,43.5435,68087.0
2023-01-26 13:35:00,44.97,45.08,44.96,45.08,69536.0,43.5435,43.65,43.5338,43.65,69536.0
2023-01-26 13:40:00,45.07,45.21,45.07,45.19,117424.0,43.6403,43.7759,43.6403,43.7565,117424.0
2023-01-26 13:45:00,45.19,45.19,45.07,45.09,73798.0,43.7565,43.7565,43.6403,43.6597,73798.0
2023-01-26 13:50:00,45.09,45.15,45.08,45.1,75529.0,43.6597,43.7178,43.65,43.6694,75529.0
2023-01-26 13:55:00,45.09,45.15,45.04,45.07,223054.0,43.6597,43.7178,43.6113,43.6403,223054.0
2023-01-26 14:00:00,45.06,45.08,45.02,45.04,54081.0,43.6307,43.65,43.5919,43.6113,54081.0
2023-01-26 14:05:00,45.04,45.12,45.03,45.11,45023.0,43.6113,43.6888,43.6016,43.6791,45023.0
2023-01-26 14:10:00,45.11,45.15,45.1,45.13,44608.0,43.6791,43.7178,43.6694,43.6984,44608.0
2023-01-26 14:15:00,45.13,45.13,45.07,45.12,56313.0,43.6984,43.6984,43.6403,43.6888,56313.0
2023-01-26 14:20:00,45.12,45.17,45.09,45.14,56282.0,43.6888,43.7372,43.6597,43.7081,56282.0
2023-01-26 14:25:00,45.15,45.15,45.07,45.15,48622.0,43.7178,43.7178,43.6403,43.7178,48622.0
2023-01-26 14:30:00,45.15,45.3,45.15,45.28,101918.0,43.7178,43.8631,43.7178,43.8437,101918.0
2023-01-26 14:35:00,45.28,45.33,45.26,45.28,101602.0,43.8437,43.8921,43.8243,43.8437,101602.0
2023-01-26 14:40:00,45.28,45.36,45.27,45.34,72907.0,43.8437,43.9211,43.834,43.9018,72907.0
2023-01-26 14:45:00,45.35,45.42,45.35,45.39,77145.0,43.9115,43.9792,43.9115,43.9502,77145.0
2023-01-26 14:50:00,45.39,45.42,45.37,45.39,69853.0,43.9502,43.9792,43.9308,43.9502,69853.0
2023-01-26 14:55:00,45.39,45.48,45.39,45.48,62988.0,43.9502,44.0373,43.9502,44.0373,62988.0
2023-01-26 15:00:00,45.48,45.54,45.45,45.45,140849.0,44.0373,44.0954,44.0083,44.0083,140849.0
2023-01-26 15:05:00,45.46,45.5,45.45,45.49,73660.0,44.018,44.0567,44.0083,44.047,73660.0
2023-01-26 15:10:00,45.49,45.53,45.24,45.28,307335.0,44.047,44.0858,43.805,43.8437,307335.0
2023-01-26 15:15:00,45.27,45.35,45.2,45.29,160313.0,43.834,43.9115,43.7662,43.8534,160313.0
2023-01-26 15:20:00,45.29,45.33,45.27,45.3,97753.0,43.8534,43.8921,43.834,43.8631,97753.0
2023-01-26 15:25:00,45.31,45.35,45.29,45.3,107764.0,43.8727,43.9115,43.8534,43.8631,107764.0
2023-01-26 15:30:00,45.3,45.32,45.26,45.27,212449.0,43.8631,43.8824,43.8243,43.834,212449.0
2023-01-26 15:35:00,45.27,45.31,45.22,45.3,122141.0,43.834,43.8727,43.7856,43.8631,122141.0
2023-01-26 15:40:00,45.31,45.39,45.29,45.33,182562.0,43.8727,43.9502,43.8534,43.8921,182562.0
2023-01-26 15:45:00,45.33,45.4,45.27,45.39,206750.0,43.8921,43.9599,43.834,43.9502,206750.0
2023-01-26 15:50:00,45.38,45.46,45.36,45.45,322277.0,43.9405,44.018,43.9211,44.0083,322277.0
2023-01-26 15:55:00,45.45,45.48,45.41,45.44,652726.0,44.0083,44.0373,43.9696,43.9986,652726.0
2023-01-27 09:30:00,45.01,45.02,44.91,44.91,246562.0,43.5823,43.5919,43.4854,43.4854,246562.0
2023-01-27 09:35:00,44.91,45.14,44.91,45.11,283995.0,43.4854,43.7081,43.4854,43.6791,283995.0
2023-01-27 09:40:00,45.08,45.13,44.92,45.04,158037.0,43.65,43.6984,43.4951,43.6113,158037.0
2023-01-27 09:45:00,45.03,45.39,45.01,45.24,196547.0,43.6016,43.9502,43.5823,43.805,196547.0
2023-01-27 09:50:00,45.25,45.31,45.17,45.17,133449.0,43.8146,43.8727,43.7372,43.7372,133449.0
2023-01-27 09:55:00,45.18,45.2,45.09,45.14,81796.0,43.7469,43.7662,43.6597,43.7081,81796.0
2023-01-27 10:00:00,45.15,45.37,45.12,45.31,114263.0,43.7178,43.9308,43.6888,43.8727,114263.0
2023-01-27 10:05:00,45.32,45.54,45.31,45.45,190273.0,43.8824,44.0954,43.8727,44.0083,190273.0
2023-01-27 10:10:00,45.46,45.5,45.4,45.43,145547.0,44.018,44.0567,43.9599,43.9889,145547.0
2023-01-27 10:15:00,45.44,45.46,45.28,45.29,204600.0,43.9986,44.018,43.8437,43.8534,204600.0
2023-01-27 10:20:00,45.29,45.3,45.07,45.13,125609.0,43.8534,43.8631,43.6403,43.6984,125609.0
2023-01-27 10:25:00,45.13,45.23,45.09,45.2,104931.0,43.6984,43.7953,43.6597,43.7662,104931.0
2023-01-27 10:30:00,45.2,45.28,45.1,45.12,92974.0,43.7662,43.8437,43.6694,43.6888,92974.0
2023-01-27 10:35:00,45.12,45.28,45.11,45.2,220975.0,43.6888,43.8437,43.6791,43.7662,220975.0
2023-01-27 10:40:00,45.2,45.25,45.13,45.14,86361.0,43.7662,43.8146,43.6984,43.7081,86361.0
2023-01-27 10:45:00,45.13,45.17,45.01,45.09,214441.0,43.6984,43.7372,43.5823,43.6597,214441.0
2023-01-27 10:50:00,45.09,45.12,44.71,44.72,371646.0,43.6597,43.6888,43.2918,43.3015,371646.0
2023-01-27 10:55:00,44.71,44.9,44.68,44.89,151712.0,43.2918,43.4757,43.2627,43.4661,151712.0
2023-01-27 11:00:00,44.89,45.03,44.81,45.03,152183.0,43.4661,43.6016,43.3886,43.6016,152183.0
2023-01-27 11:05:00,45.03,45.07,44.94,44.97,106843.0,43.6016,43.6403,43.5145,43.5435,106843.0
2023-01-27 11:10:00,44.96,45.02,44.91,44.95,78943.0,43.5338,43.5919,43.4854,43.5242,78943.0
2023-01-27 11:15:00,44.95,45.15,44.94,45.13,121377.0,43.5242,43.7178,43.5145,43.6984,121377.0
2023-01-27 11:20:00,45.13,45.16,45.09,45.14,85680.0,43.6984,43.7275,43.6597,43.7081,85680.0
2023-01-27 11:25:00,45.14,45.24,45.11,45.16,150475.0,43.7081,43.805,43.6791,43.7275,150475.0
2023-01-27 11:30:00,45.18,45.26,45.18,45.2,68518.0,43.7469,43.8243,43.7469,43.7662,68518.0
2023-01-27 11:35:00,45.2,45.24,45.13,45.15,46125.0,43.7662,43.805,43.6984,43.7178,46125.0
2023-01-27 11:40:00,45.15,45.2,45.09,45.1,98165.0,43.7178,43.7662,43.6597,43.6694,98165.0
2023-01-27 11:45:00,45.09,45.16,45.07,45.11,54660.0,43.6597,43.7275,43.6403,43.6791,54660.0
2023-01-27 11:50:00,45.11,45.16,45.1,45.13,31888.0,43.6791,43.7275,43.6694,43.6984,31888.0
2023-01-27 11:55:00,45.14,45.22,45.12,45.16,46774.0,43.7081,43.7856,43.6888,43.7275,46774.0
2023-01-27 12:00:00,45.16,45.2,45.09,45.16,37361.0,43.7275,43.7662,43.6597,43.7275,37361.0
2023-01-27 12:05:00,45.17,45.22,45.17,45.21,43861.0,43.7372,43.7856,43.7372,43.7759,43861.0
2023-01-27 12:10:00,45.21,45.3,45.18,45.28,43723.0,43.7759,43.8631,43.7469,43.8437,43723.0
2023-01-27 12:15:00,45.29,45.38,45.28,45.34,106020.0,43.8534,43.9405,43.8437,43.9018,106020.0
2023-01-27 12:20:00,45.33,45.34,45.26,45.29,31772.0,43.8921,43.9018,43.8243,43.8534,31772.0
2023-01-27 12:25:00,45.3,45.33,45.18,45.18,51381.0,43.8631,43.8921,43.7469,43.7469,51381.0
2023-01-27 12:30:00,45.19,45.32,45.17,45.28,81360.0,43.7565,43.8824,43.7372,43.8437,81360.0
2023-01-27 12:35:00,45.28,45.32,45.22,45.23,95048.0,43.8437,43.8824,43.7856,43.7953,95048.0
2023-01-27 12:40:00,45.23,45.28,45.21,45.26,40226.0,43.7953,43.8437,43.7759,43.8243,40226.0
2023-01-27 12:45:00,45.25,45.27,45.22,45.25,152226.0,43.8146,43.834,43.7856,43.8146,152226.0
2023-01-27 12:50:00,45.25,45.31,45.24,45.3,167951.0,43.8146,43.8727,43.805,43.8631,167951.0
2023-01-27 12:55:00,45.3,45.31,45.22,45.26,49874.0,43.8631,43.8727,43.7856,43.8243,49874.0
2023-01-27 13:00:00,45.26,45.29,45.18,45.22,47666.0,43.8243,43.8534,43.7469,43.7856,47666.0
2023-01-27 13:05:00,45.22,45.27,45.2,45.21,53266.0,43.7856,43.834,43.7662,43.7759,53266.0
2023-01-27 13:10:00,45.21,45.21,45.09,45.11,66526.0,43.7759,43.7759,43.6597,43.6791,66526.0
2023-01-27 13:15:00,45.11,45.12,45.06,45.12,66080.0,43.6791,43.6888,43.6307,43.6888,66080.0
2023-01-27 13:20:00,45.12,45.13,45.08,45.12,58618.0,43.6888,43.6984,43.65,43.6888,58618.0
2023-01-27 13:25:00,45.12,45.12,45.05,45.07,61540.0,43.6888,43.6888,43.621,43.6403,61540.0
2023-01-27 13:30:00,45.07,45.08,45.04,45.08,141269.0,43.6403,43.65,43.6113,43.65,141269.0
2023-01-27 13:35:00,45.07,45.13,45.06,45.13,77365.0,43.6403,43.6984,43.6307,43.6984,77365.0
2023-01-27 13:40:00,45.13,45.13,44.95,45.04,73956.0,43.6984,43.6984,43.5242,43.6113,73956.0
2023-01-27 13:45:00,45.04,45.14,45.04,45.11,34618.0,43.6113,43.7081,43.6113,43.6791,34618.0
2023-01-27 13:50:00,45.11,45.13,45.09,45.11,26526.0,43.6791,43.6984,43.6597,43.6791,26526.0
2023-01-27 13:55:00,45.11,45.18,45.1,45.14,37539.0,43.6791,43.7469,43.6694,43.7081,37539.0
2023-01-27 14:00:00,45.14,45.22,45.14,45.21,66103.0,43.7081,43.7856,43.7081,43.7759,66103.0
2023-01-27 14:05:00,45.21,45.26,45.17,45.26,105294.0,43.7759,43.8243,43.7372,43.8243,105294.0
2023-01-27 14:10:00,45.26,45.31,45.25,45.3,55359.0,43.8243,43.8727,43.8146,43.8631,55359.0
2023-01-27 14:15:00,45.3,45.35,45.28,45.34,57022.0,43.8631,43.9115,43.8437,43.9018,57022.0
2023-01-27 14:20:00,45.34,45.35,45.24,45.25,122690.0,43.9018,43.9115,43.805,43.8146,122690.0
2023-01-27 14:25:00,45.26,45.26,45.18,45.22,52133.0,43.8243,43.8243,43.7469,43.7856,52133.0
2023-01-27 14:30:00,45.21,45.22,45.1,45.14,45174.0,43.7759,43.7856,43.6694,43.7081,45174.0
2023-01-27 14:35:00,45.13,45.23,45.13,45.23,64212.0,43.6984,43.7953,43.6984,43.7953,64212.0
2023-01-27 14:40:00,45.23,45.24,45.19,45.19,62348.0,43.7953,43.805,43.7565,43.7565,62348.0
2023-01-27 14:45:00,45.18,45.23,45.16,45.22,62799.0,43.7469,43.7953,43.7275,43.7856,62799.0
2023-01-27 14:50:00,45.23,45.23,45.16,45.18,54329.0,43.7953,43.7953,43.7275,43.7469,54329.0
2023-01-27 14:55:00,45.17,45.23,45.11,45.23,90460.0,43.7372,43.7953,43.6791,43.7953,90460.0
2023-01-27 15:00:00,45.23,45.27,45.18,45.2,80522.0,43.7953,43.834,43.7469,43.7662,80522.0
2023-01-27 15:05:00,45.2,45.27,45.19,45.22,53053.0,43.7662,43.834,43.7565,43.7856,53053.0
2023-01-27 15:10:00,45.21,45.23,45.14,45.15,57049.0,43.7759,43.7953,43.7081,43.7178,57049.0
2023-01-27 15:15:00,45.16,45.16,45.06,45.07,55195.0,43.7275,43.7275,43.6307,43.6403,55195.0
2023-01-27 15:20:00,45.07,45.11,45.02,45.09,78750.0,43.6403,43.6791,43.5919,43.6597,78750.0
2023-01-27 15:25:00,45.09,45.1,45.06,45.08,58944.0,43.6597,43.6694,43.6307,43.65,58944.0
2023-01-27 15:30:00,45.09,45.13,45.06,45.11,69734.0,43.6597,43.6984,43.6307,43.6791,69734.0
2023-01-27 15:35:00,45.11,45.12,45.04,45.05,116869.0,43.6791,43.6888,43.6113,43.621,116869.0
2023-01-27 15:40:00,45.05,45.06,44.97,44.98,130282.0,43.621,43.6307,43.5435,43.5532,130282.0
2023-01-27 15:45:00,44.98,44.99,44.9,44.93,283370.0,43.5532,43.5629,43.4757,43.5048,283370.0
2023-01-27 15:50:00,44.93,44.93,44.75,44.79,522001.0,43.5048,43.5048,43.3305,43.3692,522001.0
2023-01-27 15:55:00,44.78,44.83,44.75,44.82,602543.0,43.3595,43.408,43.3305,43.3983,602543.0
2023-01-30 09:30:00,44.37,44.43,44.3,44.32,26954.0,42.9626,43.0206,42.8948,42.9141,26954.0
2023-01-30 09:35:00,44.31,44.52,44.25,44.3,401157.0,42.9045,43.1078,42.8464,42.8948,401157.0
2023-01-30 09:40:00,44.3,44.44,44.27,44.36,187750.0,42.8948,43.0303,42.8657,42.9529,187750.0
2023-01-30 09:45:00,44.36,44.65,44.34,44.6,163077.0,42.9529,43.2337,42.9335,43.1853,163077.0
2023-01-30 09:50:00,44.6,44.7,44.41,44.43,159720.0,43.1853,43.2821,43.0013,43.0206,159720.0
2023-01-30 09:55:00,44.45,44.66,44.4,44.62,86914.0,43.04,43.2434,42.9916,43.2046,86914.0
2023-01-30 10:00:00,44.62,44.81,44.57,44.77,92139.0,43.2046,43.3886,43.1562,43.3499,92139.0
2023-01-30 10:05:00,44.77,44.95,44.77,44.88,95154.0,43.3499,43.5242,43.3499,43.4564,95154.0
2023-01-30 10:10:00,44.88,45.02,44.86,44.93,81938.0,43.4564,43.5919,43.437,43.5048,81938.0
2023-01-30 10:15:00,44.93,44.94,44.76,44.83,70861.0,43.5048,43.5145,43.3402,43.408,70861.0
2023-01-30 10:20:00,44.84,44.89,44.76,44.76,119296.0,43.4176,43.4661,43.3402,43.3402,119296.0
2023-01-30 10:25:00,44.76,44.85,44.75,44.85,74412.0,43.3402,43.4273,43.3305,43.4273,74412.0
2023-01-30 10:30:00,44.84,44.85,44.71,44.75,101810.0,43.4176,43.4273,43.2918,43.3305,101810.0
2023-01-30 10:35:00,44.75,44.77,44.59,44.63,56234.0,43.3305,43.3499,43.1756,43.2143,56234.0
2023-01-30 10:40:00,44.62,44.64,44.57,44.59,78406.0,43.2046,43.224,43.1562,43.1756,78406.0
2023-01-30 10:45:00,44.59,44.7,44.57,44.7,87952.0,43.1756,43.2821,43.1562,43.2821,87952.0
2023-01-30 10:50:00,44.69,44.82,44.59,44.6,83280.0,43.2724,43.3983,43.1756,43.1853,83280.0
2023-01-30 10:55:00,44.59,44.72,44.58,44.7,64068.0,43.1756,43.3015,43.1659,43.2821,64068.0
2023-01-30 11:00:00,44.69,44.7,44.55,44.56,74330.0,43.2724,43.2821,43.1368,43.1465,74330.0
2023-01-30 11:05:00,44.56,44.62,44.51,44.62,59575.0,43.1465,43.2046,43.0981,43.2046,59575.0
2023-01-30 11:10:00,44.61,44.66,44.53,44.59,97992.0,43.1949,43.2434,43.1175,43.1756,97992.0
2023-01-30 11:15:00,44.59,44.71,44.58,44.68,109510.0,43.1756,43.2918,43.1659,43.2627,109510.0
2023-01-30 11:20:00,44.68,44.7,44.55,44.62,112897.0,43.2627,43.2821,43.1368,43.2046,112897.0
2023-01-30 11:25:00,44.63,44.67,44.6,44.61,69013.0,43.2143,43.253,43.1853,43.1949,69013.0
2023-01-30 11:30:00,44.6,44.66,44.55,44.6,163656.0,43.1853,43.2434,43.1368,43.1853,163656.0
2023-01-30 11:35:00,44.6,44.6,44.48,44.48,49865.0,43.1853,43.1853,43.0691,43.0691,49865.0
2023-01-30 11:40:00,44.48,44.56,44.48,44.5,64626.0,43.0691,43.1465,43.0691,43.0884,64626.0
2023-01-30 11:45:00,44.5,44.56,44.47,44.54,36057.0,43.0884,43.1465,43.0594,43.1272,36057.0
2023-01-30 11:50:00,44.54,44.57,44.51,44.54,38641.0,43.1272,43.1562,43.0981,43.1272,38641.0
2023-01-30 11:55:00,44.54,44.61,44.49,44.57,54610.0,43.1272,43.1949,43.0787,43.1562,54610.0
2023-01-30 12:00:00,44.56,44.59,44.54,44.56,55567.0,43.1465,43.1756,43.1272,43.1465,55567.0
2023-01-30 12:05:00,44.56,44.6,44.52,44.53,63221.0,43.1465,43.1853,43.1078,43.1175,63221.0
2023-01-30 12:10:00,44.53,44.55,44.48,44.54,46238.0,43.1175,43.1368,43.0691,43.1272,46238.0
2023-01-30 12:15:00,44.54,44.61,44.52,44.59,66970.0,43.1272,43.1949,43.1078,43.1756,66970.0
2023-01-30 12:20:00,44.6,44.62,44.55,44.57,41851.0,43.1853,43.2046,43.1368,43.1562,41851.0
2023-01-30 12:25:00,44.56,44.57,44.4,44.47,103599.0,43.1465,43.1562,42.9916,43.0594,103599.0
2023-01-30 12:30:00,44.46,44.47,44.37,44.46,63383.0,43.0497,43.0594,42.9626,43.0497,63383.0
2023-01-30 12:35:00,44.45,44.46,44.38,44.4,34166.0,43.04,43.0497,42.9722,42.9916,34166.0
2023-01-30 12:40:00,44.4,44.49,44.38,44.45,35976.0,42.9916,43.0787,42.9722,43.04,35976.0
2023-01-30 12:45:00,44.45,44.45,44.34,44.39,54544.0,43.04,43.04,42.9335,42.9819,54544.0
2023-01-30 12:50:00,44.38,44.39,44.31,44.32,45047.0,42.9722,42.9819,42.9045,42.9141,45047.0
2023-01-30 12:55:00,44.33,44.38,44.3,44.33,53588.0,42.9238,42.9722,42.8948,42.9238,53588.0
2023-01-30 13:00:00,44.32,44.33,44.26,44.32,65826.0,42.9141,42.9238,42.856,42.9141,65826.0
2023-01-30 13:05:00,44.33,44.39,44.32,44.36,47221.0,42.9238,42.9819,42.9141,42.9529,47221.0
2023-01-30 13:10:00,44.36,44.41,44.36,44.39,33348.0,42.9529,43.0013,42.9529,42.9819,33348.0
2023-01-30 13:15:00,44.39,44.55,44.37,44.51,77149.0,42.9819,43.1368,42.9626,43.0981,77149.0
2023-01-30 13:20:00,44.51,44.52,44.46,44.51,25675.0,43.0981,43.1078,43.0497,43.0981,25675.0
2023-01-30 13:25:00,44.5,44.52,44.46,44.49,32337.0,43.0884,43.1078,43.0497,43.0787,32337.0
2023-01-30 13:30:00,44.5,44.5,44.41,44.45,36589.0,43.0884,43.0884,43.0013,43.04,36589.0
2023-01-30 13:35:00,44.45,44.45,44.39,44.39,32519.0,43.04,43.04,42.9819,42.9819,32519.0
2023-01-30 13:40:00,44.4,44.4,44.32,44.34,50004.0,42.9916,42.9916,42.9141,42.9335,50004.0
2023-01-30 13:45:00,44.34,44.42,44.33,44.41,58141.0,42.9335,43.011,42.9238,43.0013,58141.0
2023-01-30 13:50:00,44.41,44.42,44.37,44.42,32237.0,43.0013,43.011,42.9626,43.011,32237.0
2023-01-30 13:55:00,44.43,44.45,44.37,44.43,48162.0,43.0206,43.04,42.9626,43.0206,48162.0
2023-01-30 14:00:00,44.44,44.45,44.4,44.45,21461.0,43.0303,43.04,42.9916,43.04,21461.0
2023-01-30 14:05:00,44.44,44.45,44.38,44.39,30273.0,43.0303,43.04,42.9722,42.9819,30273.0
2023-01-30 14:10:00,44.39,44.4,44.26,44.29,95414.0,42.9819,42.9916,42.856,42.8851,95414.0
2023-01-30 14:15:00,44.28,44.29,44.24,44.27,83309.0,42.8754,42.8851,42.8367,42.8657,83309.0
2023-01-30 14:20:00,44.27,44.3,44.24,44.25,70312.0,42.8657,42.8948,42.8367,42.8464,70312.0
2023-01-30 14:25:00,44.26,44.29,44.23,44.28,70940.0,42.856,42.8851,42.827,42.8754,70940.0
2023-01-30 14:30:00,44.27,44.31,44.26,44.29,56638.0,42.8657,42.9045,42.856,42.8851,56638.0
2023-01-30 14:35:00,44.29,44.3,44.21,44.23,99122.0,42.8851,42.8948,42.8076,42.827,99122.0
2023-01-30 14:40:00,44.24,44.24,44.16,44.2,110066.0,42.8367,42.8367,42.7592,42.7979,110066.0
2023-01-30 14:45:00,44.19,44.21,44.16,44.17,54382.0,42.7883,42.8076,42.7592,42.7689,54382.0
2023-01-30 14:50:00,44.17,44.17,44.13,44.14,65076.0,42.7689,42.7689,42.7302,42.7398,65076.0
2023-01-30 14:55:00,44.13,44.23,44.09,44.19,98102.0,42.7302,42.827,42.6914,42.7883,98102.0
2023-01-30 15:00:00,44.19,44.22,44.16,44.19,54721.0,42.7883,42.8173,42.7592,42.7883,54721.0
2023-01-30 15:05:00,44.2,44.21,44.14,44.19,55354.0,42.7979,42.8076,42.7398,42.7883,55354.0
2023-01-30 15:10:00,44.18,44.18,44.07,44.08,122664.0,42.7786,42.7786,42.6721,42.6818,122664.0
2023-01-30 15:15:00,44.07,44.08,44.02,44.08,159246.0,42.6721,42.6818,42.6237,42.6818,159246.0
2023-01-30 15:20:00,44.08,44.12,44.07,44.11,66220.0,42.6818,42.7205,42.6721,42.7108,66220.0
2023-01-30 15:25:00,44.1,44.12,44.09,44.09,35506.0,42.7011,42.7205,42.6914,42.6914,35506.0
2023-01-30 15:30:00,44.09,44.14,44.07,44.08,161826.0,42.6914,42.7398,42.6721,42.6818,161826.0
2023-01-30 15:35:00,44.08,44.21,44.07,44.2,139210.0,42.6818,42.8076,42.6721,42.7979,139210.0
2023-01-30 15:40:00,44.2,44.21,44.11,44.13,112636.0,42.7979,42.8076,42.7108,42.7302,112636.0
2023-01-30 15:45:00,44.12,44.13,43.99,44.04,152677.0,42.7205,42.7302,42.5946,42.643,152677.0
2023-01-30 15:50:00,44.03,44.1,43.97,44.02,230249.0,42.6333,42.7011,42.5752,42.6237,230249.0
2023-01-30 15:55:00,44.01,44.01,43.95,44.0,492492.0,42.614,42.614,42.5559,42.6043,492492.0
2023-01-31 09:30:00,43.7,43.77,43.43,43.73,398862.0,42.3138,42.3816,42.0524,42.3429,398862.0
2023-01-31 09:35:00,43.77,43.8,43.57,43.62,133646.0,42.3816,42.4106,42.1879,42.2363,133646.0
2023-01-31 09:40:00,43.62,43.88,43.6,43.74,139385.0,42.2363,42.4881,42.217,42.3525,139385.0
2023-01-31 09:45:00,43.72,43.79,43.57,43.76,140897.0,42.3332,42.401,42.1879,42.3719,140897.0
2023-01-31 09:50:00,43.74,43.83,43.65,43.77,234294.0,42.3525,42.4397,42.2654,42.3816,234294.0
2023-01-31 09:55:00,43.77,43.92,43.75,43.82,77334.0,42.3816,42.5268,42.3622,42.43,77334.0
2023-01-31 10:00:00,43.84,43.95,43.77,43.83,89334.0,42.4494,42.5559,42.3816,42.4397,89334.0
2023-01-31 10:05:00,43.83,43.95,43.7,43.73,121128.0,42.4397,42.5559,42.3138,42.3429,121128.0
2023-01-31 10:10:00,43.73,43.81,43.67,43.79,66877.0,42.3429,42.4203,42.2848,42.401,66877.0
2023-01-31 10:15:00,43.81,43.99,43.79,43.98,72875.0,42.4203,42.5946,42.401,42.5849,72875.0
2023-01-31 10:20:00,43.99,44.0,43.9,43.95,42493.0,42.5946,42.6043,42.5075,42.5559,42493.0
2023-01-31 10:25:00,43.95,43.96,43.8,43.96,49429.0,42.5559,42.5656,42.4106,42.5656,49429.0
2023-01-31 10:30:00,43.95,44.15,43.92,44.14,58131.0,42.5559,42.7495,42.5268,42.7398,58131.0
2023-01-31 10:35:00,44.14,44.23,44.12,44.22,191091.0,42.7398,42.827,42.7205,42.8173,191091.0
2023-01-31 10:40:00,44.22,44.35,44.22,44.3,129478.0,42.8173,42.9432,42.8173,42.8948,129478.0
2023-01-31 10:45:00,44.29,44.33,44.2,44.33,141459.0,42.8851,42.9238,42.7979,42.9238,141459.0
2023-01-31 10:50:00,44.33,44.41,44.2,44.23,121392.0,42.9238,43.0013,42.7979,42.827,121392.0
2023-01-31 10:55:00,44.23,44.34,44.23,44.32,91300.0,42.827,42.9335,42.827,42.9141,91300.0
2023-01-31 11:00:00,44.34,44.39,44.33,44.36,70309.0,42.9335,42.9819,42.9238,42.9529,70309.0
2023-01-31 11:05:00,44.36,44.46,44.35,44.45,64134.0,42.9529,43.0497,42.9432,43.04,64134.0
2023-01-31 11:10:00,44.44,44.45,44.37,44.43,29031.0,43.0303,43.04,42.9626,43.0206,29031.0
2023-01-31 11:15:00,44.44,44.46,44.4,44.43,69948.0,43.0303,43.0497,42.9916,43.0206,69948.0
2023-01-31 11:20:00,44.43,44.47,44.38,44.38,32220.0,43.0206,43.0594,42.9722,42.9722,32220.0
2023-01-31 11:25:00,44.38,44.42,44.32,44.4,40350.0,42.9722,43.011,42.9141,42.9916,40350.0
2023-01-31 11:30:00,44.39,44.58,44.38,44.49,231570.0,42.9819,43.1659,42.9722,43.0787,231570.0
2023-01-31 11:35:00,44.5,44.56,44.48,44.54,68404.0,43.0884,43.1465,43.0691,43.1272,68404.0
2023-01-31 11:40:00,44.54,44.62,44.52,44.55,145520.0,43.1272,43.2046,43.1078,43.1368,145520.0
2023-01-31 11:45:00,44.55,44.58,44.43,44.43,116683.0,43.1368,43.1659,43.0206,43.0206,116683.0
2023-01-31 11:50:00,44.43,44.46,44.36,44.46,75908.0,43.0206,43.0497,42.9529,43.0497,75908.0
2023-01-31 11:55:00,44.45,44.48,44.4,44.45,62497.0,43.04,43.0691,42.9916,43.04,62497.0
2023-01-31 12:00:00,44.45,44.52,44.44,44.48,45290.0,43.04,43.1078,43.0303,43.0691,45290.0
2023-01-31 12:05:00,44.48,44.53,44.46,44.52,54868.0,43.0691,43.1175,43.0497,43.1078,54868.0
2023-01-31 12:10:00,44.52,44.57,44.48,44.56,72565.0,43.1078,43.1562,43.0691,43.1465,72565.0
2023-01-31 12:15:00,44.55,44.83,44.55,44.74,323843.0,43.1368,43.408,43.1368,43.3208,323843.0
2023-01-31 12:20:00,44.74,44.85,44.74,44.76,110343.0,43.3208,43.4273,43.3208,43.3402,110343.0
2023-01-31 12:25:00,44.76,44.83,44.72,44.82,76748.0,43.3402,43.408,43.3015,43.3983,76748.0
2023-01-31 12:30:00,44.82,44.83,44.77,44.79,51960.0,43.3983,43.408,43.3499,43.3692,51960.0
2023-01-31 12:35:00,44.79,44.81,44.71,44.73,123928.0,43.3692,43.3886,43.2918,43.3111,123928.0
2023-01-31 12:40:00,44.73,44.74,44.65,44.68,117057.0,43.3111,43.3208,43.2337,43.2627,117057.0
2023-01-31 12:45:00,44.68,44.71,44.64,44.65,101693.0,43.2627,43.2918,43.224,43.2337,101693.0
2023-01-31 12:50:00,44.65,44.66,44.6,44.61,51336.0,43.2337,43.2434,43.1853,43.1949,51336.0
2023-01-31 12:55:00,44.61,44.61,44.52,44.53,66555.0,43.1949,43.1949,43.1078,43.1175,66555.0
2023-01-31 13:00:00,44.54,44.55,44.5,44.51,43855.0,43.1272,43.1368,43.0884,43.0981,43855.0
2023-01-31 13:05:00,44.5,44.55,44.49,44.52,60990.0,43.0884,43.1368,43.0787,43.1078,60990.0
2023-01-31 13:10:00,44.51,44.57,44.48,44.56,43007.0,43.0981,43.1562,43.0691,43.1465,43007.0
2023-01-31 13:15:00,44.55,44.57,44.47,44.5,28471.0,43.1368,43.1562,43.0594,43.0884,28471.0
2023-01-31 13:20:00,44.49,44.53,44.47,44.51,57297.0,43.0787,43.1175,43.0594,43.0981,57297.0
2023-01-31 13:25:00,44.52,44.63,44.51,44.59,53916.0,43.1078,43.2143,43.0981,43.1756,53916.0
2023-01-31 13:30:00,44.6,44.63,44.54,44.55,28050.0,43.1853,43.2143,43.1272,43.1368,28050.0
2023-01-31 13:35:00,44.55,44.56,44.5,44.52,43956.0,43.1368,43.1465,43.0884,43.1078,43956.0
2023-01-31 13:40:00,44.52,44.65,44.51,44.63,54502.0,43.1078,43.2337,43.0981,43.2143,54502.0
2023-01-31 13:45:00,44.63,44.72,44.61,44.69,48842.0,43.2143,43.3015,43.1949,43.2724,48842.0
2023-01-31 13:50:00,44.69,44.7,44.63,44.67,36790.0,43.2724,43.2821,43.2143,43.253,36790.0
2023-01-31 13:55:00,44.67,44.73,44.65,44.72,37455.0,43.253,43.3111,43.2337,43.3015,37455.0
2023-01-31 14:00:00,44.71,44.74,44.68,44.69,33812.0,43.2918,43.3208,43.2627,43.2724,33812.0
2023-01-31 14:05:00,44.69,44.7,44.64,44.69,35799.0,43.2724,43.2821,43.224,43.2724,35799.0
2023-01-31 14:10:00,44.69,44.69,44.64,44.68,36030.0,43.2724,43.2724,43.224,43.2627,36030.0
2023-01-31 14:15:00,44.68,44.75,44.65,44.75,51748.0,43.2627,43.3305,43.2337,43.3305,51748.0
2023-01-31 14:20:00,44.75,44.8,44.69,44.7,46872.0,43.3305,43.3789,43.2724,43.2821,46872.0
2023-01-31 14:25:00,44.69,44.75,44.69,44.74,26811.0,43.2724,43.3305,43.2724,43.3208,26811.0
2023-01-31 14:30:00,44.74,44.76,44.67,44.69,57409.0,43.3208,43.3402,43.253,43.2724,57409.0
2023-01-31 14:35:00,44.69,44.73,44.68,44.7,50242.0,43.2724,43.3111,43.2627,43.2821,50242.0
2023-01-31 14:40:00,44.7,44.72,44.68,44.69,64477.0,43.2821,43.3015,43.2627,43.2724,64477.0
2023-01-31 14:45:00,44.71,44.75,44.7,44.72,41062.0,43.2918,43.3305,43.2821,43.3015,41062.0
2023-01-31 14:50:00,44.73,44.85,44.7,44.81,79004.0,43.3111,43.4273,43.2821,43.3886,79004.0
2023-01-31 14:55:00,44.82,44.83,44.75,44.76,88147.0,43.3983,43.408,43.3305,43.3402,88147.0
2023-01-31 15:00:00,44.76,44.82,44.74,44.75,67579.0,43.3402,43.3983,43.3208,43.3305,67579.0
2023-01-31 15:05:00,44.75,44.81,44.72,44.8,76235.0,43.3305,43.3886,43.3015,43.3789,76235.0
2023-01-31 15:10:00,44.8,44.82,44.67,44.68,86587.0,43.3789,43.3983,43.253,43.2627,86587.0
2023-01-31 15:15:00,44.68,44.7,44.62,44.65,70803.0,43.2627,43.2821,43.2046,43.2337,70803.0
2023-01-31 15:20:00,44.64,44.68,44.56,44.57,76907.0,43.224,43.2627,43.1465,43.1562,76907.0
2023-01-31 15:25:00,44.57,44.6,44.54,44.56,67712.0,43.1562,43.1853,43.1272,43.1465,67712.0
2023-01-31 15:30:00,44.55,44.65,44.55,44.63,95050.0,43.1368,43.2337,43.1368,43.2143,95050.0
2023-01-31 15:35:00,44.63,44.64,44.59,44.63,72407.0,43.2143,43.224,43.1756,43.2143,72407.0
2023-01-31 15:40:00,44.63,44.71,44.62,44.71,99807.0,43.2143,43.2918,43.2046,43.2918,99807.0
2023-01-31 15:45:00,44.71,44.72,44.56,44.57,242649.0,43.2918,43.3015,43.1465,43.1562,242649.0
2023-01-31 15:50:00,44.58,44.62,44.53,44.59,341975.0,43.1659,43.2046,43.1175,43.1756,341975.0
2023-01-31 15:55:00,44.59,44.64,44.5,44.63,875940.0,43.1756,43.224,43.0884,43.2143,875940.0
2023-02-01 09:30:00,44.27,44.39,44.02,44.18,229167.0,42.8657,42.9819,42.6237,42.7786,229167.0
2023-02-01 09:35:00,44.16,44.28,44.05,44.17,153238.0,42.7592,42.8754,42.6527,42.7689,153238.0
2023-02-01 09:40:00,44.15,44.16,43.94,44.04,224429.0,42.7495,42.7592,42.5462,42.643,224429.0
2023-02-01 09:45:00,44.04,44.2,44.02,44.11,140401.0,42.643,42.7979,42.6237,42.7108,140401.0
2023-02-01 09:50:00,44.12,44.18,44.02,44.09,129394.0,42.7205,42.7786,42.6237,42.6914,129394.0
2023-02-01 09:55:00,44.09,44.11,43.93,44.03,82768.0,42.6914,42.7108,42.5365,42.6333,82768.0
2023-02-01 10:00:00,44.04,44.04,43.81,43.91,167608.0,42.643,42.643,42.4203,42.5171,167608.0
2023-02-01 10:05:00,43.92,43.99,43.83,43.94,54906.0,42.5268,42.5946,42.4397,42.5462,54906.0
2023-02-01 10:10:00,43.93,43.99,43.87,43.98,117386.0,42.5365,42.5946,42.4784,42.5849,117386.0
2023-02-01 10:15:00,43.99,43.99,43.77,43.79,257345.0,42.5946,42.5946,42.3816,42.401,257345.0
2023-02-01 10:20:00,43.79,43.83,43.64,43.82,214374.0,42.401,42.4397,42.2557,42.43,214374.0
2023-02-01 10:25:00,43.82,43.82,43.65,43.73,99026.0,42.43,42.43,42.2654,42.3429,99026.0
2023-02-01 10:30:00,43.73,43.77,43.67,43.68,169835.0,42.3429,42.3816,42.2848,42.2944,169835.0
2023-02-01 10:35:00,43.67,43.67,43.59,43.62,86117.0,42.2848,42.2848,42.2073,42.2363,86117.0
2023-02-01 10:40:00,43.63,43.7,43.59,43.65,74748.0,42.246,42.3138,42.2073,42.2654,74748.0
2023-02-01 10:45:00,43.63,43.67,43.56,43.58,75984.0,42.246,42.2848,42.1782,42.1976,75984.0
2023-02-01 10:50:00,43.58,43.64,43.51,43.62,61781.0,42.1976,42.2557,42.1298,42.2363,61781.0
2023-02-01 10:55:00,43.62,43.66,43.56,43.64,49941.0,42.2363,42.2751,42.1782,42.2557,49941.0
2023-02-01 11:00:00,43.64,43.71,43.58,43.67,56752.0,42.2557,42.3235,42.1976,42.2848,56752.0
2023-02-01 11:05:00,43.66,43.72,43.65,43.71,48786.0,42.2751,42.3332,42.2654,42.3235,48786.0
2023-02-01 11:10:00,43.72,43.76,43.71,43.73,81479.0,42.3332,42.3719,42.3235,42.3429,81479.0
2023-02-01 11:15:00,43.73,43.76,43.52,43.54,67709.0,42.3429,42.3719,42.1395,42.1589,67709.0
2023-02-01 11:20:00,43.54,43.64,43.48,43.62,88852.0,42.1589,42.2557,42.1008,42.2363,88852.0
2023-02-01 11:25:00,43.62,43.67,43.58,43.65,51690.0,42.2363,42.2848,42.1976,42.2654,51690.0
2023-02-01 11:30:00,43.65,43.66,43.59,43.65,52539.0,42.2654,42.2751,42.2073,42.2654,52539.0
2023-02-01 11:35:00,43.65,43.69,43.59,43.62,91539.0,42.2654,42.3041,42.2073,42.2363,91539.0
2023-02-01 11:40:00,43.61,43.65,43.56,43.64,43080.0,42.2267,42.2654,42.1782,42.2557,43080.0
2023-02-01 11:45:00,43.64,43.65,43.51,43.51,133479.0,42.2557,42.2654,42.1298,42.1298,133479.0
2023-02-01 11:50:00,43.51,43.54,43.45,43.51,209931.0,42.1298,42.1589,42.0717,42.1298,209931.0
2023-02-01 11:55:00,43.51,43.51,43.36,43.37,141429.0,42.1298,42.1298,41.9846,41.9943,141429.0
2023-02-01 12:00:00,43.36,43.38,43.27,43.34,107457.0,41.9846,42.004,41.8974,41.9652,107457.0
2023-02-01 12:05:00,43.34,43.35,43.25,43.29,47765.0,41.9652,41.9749,41.8781,41.9168,47765.0
2023-02-01 12:10:00,43.29,43.3,43.18,43.23,77793.0,41.9168,41.9265,41.8103,41.8587,77793.0
2023-02-01 12:15:00,43.23,43.27,43.21,43.25,92065.0,41.8587,41.8974,41.8393,41.8781,92065.0
2023-02-01 12:20:00,43.25,43.38,43.22,43.34,58135.0,41.8781,42.004,41.849,41.9652,58135.0
2023-02-01 12:25:00,43.34,43.41,43.33,43.38,45319.0,41.9652,42.033,41.9555,42.004,45319.0
2023-02-01 12:30:00,43.38,43.57,43.37,43.55,110599.0,42.004,42.1879,41.9943,42.1686,110599.0
2023-02-01 12:35:00,43.55,43.55,43.41,43.48,68667.0,42.1686,42.1686,42.033,42.1008,68667.0
2023-02-01 12:40:00,43.5,43.54,43.49,43.51,25925.0,42.1202,42.1589,42.1105,42.1298,25925.0
2023-02-01 12:45:00,43.5,43.53,43.48,43.5,34840.0,42.1202,42.1492,42.1008,42.1202,34840.0
2023-02-01 12:50:00,43.5,43.58,43.46,43.52,78417.0,42.1202,42.1976,42.0814,42.1395,78417.0
2023-02-01 12:55:00,43.52,43.61,43.51,43.56,44941.0,42.1395,42.2267,42.1298,42.1782,44941.0
2023-02-01 13:00:00,43.56,43.68,43.53,43.67,59605.0,42.1782,42.2944,42.1492,42.2848,59605.0
2023-02-01 13:05:00,43.68,43.78,43.67,43.77,146359.0,42.2944,42.3913,42.2848,42.3816,146359.0
2023-02-01 13:10:00,43.76,43.8,43.72,43.72,93012.0,42.3719,42.4106,42.3332,42.3332,93012.0
2023-02-01 13:15:00,43.73,43.73,43.6,43.62,81465.0,42.3429,42.3429,42.217,42.2363,81465.0
2023-02-01 13:20:00,43.62,43.76,43.61,43.76,54696.0,42.2363,42.3719,42.2267,42.3719,54696.0
2023-02-01 13:25:00,43.76,43.95,43.75,43.92,160986.0,42.3719,42.5559,42.3622,42.5268,160986.0
2023-02-01 13:30:00,43.93,44.15,43.92,44.15,232545.0,42.5365,42.7495,42.5268,42.7495,232545.0
2023-02-01 13:35:00,44.15,44.16,44.0,44.04,100827.0,42.7495,42.7592,42.6043,42.643,100827.0
2023-02-01 13:40:00,44.04,44.05,43.86,43.88,73005.0,42.643,42.6527,42.4687,42.4881,73005.0
2023-02-01 13:45:00,43.87,43.9,43.79,43.84,132641.0,42.4784,42.5075,42.401,42.4494,132641.0
2023-02-01 13:50:00,43.84,43.88,43.82,43.84,46768.0,42.4494,42.4881,42.43,42.4494,46768.0
2023-02-01 13:55:00,43.84,43.91,43.81,43.83,52474.0,42.4494,42.5171,42.4203,42.4397,52474.0
2023-02-01 14:00:00,43.81,43.88,43.5,43.72,87471.0,42.4203,42.4881,42.1202,42.3332,87471.0
2023-02-01 14:05:00,43.7,43.99,43.7,43.93,39825.0,42.3138,42.5946,42.3138,42.5365,39825.0
2023-02-01 14:10:00,43.91,44.03,43.9,43.94,83964.0,42.5171,42.6333,42.5075,42.5462,83964.0
2023-02-01 14:15:00,43.94,43.98,43.82,43.86,42576.0,42.5462,42.5849,42.43,42.4687,42576.0
2023-02-01 14:20:00,43.87,43.88,43.8,43.83,42321.0,42.4784,42.4881,42.4106,42.4397,42321.0
2023-02-01 14:25:00,43.83,43.87,43.79,43.83,53063.0,42.4397,42.4784,42.401,42.4397,53063.0
2023-02-01 14:30:00,43.84,43.88,43.46,43.66,225493.0,42.4494,42.4881,42.0814,42.2751,225493.0
2023-02-01 14:35:00,43.63,44.23,43.58,44.19,191512.0,42.246,42.827,42.1976,42.7883,191512.0
2023-02-01 14:40:00,44.2,44.5,44.14,44.48,257056.0,42.7979,43.0884,42.7398,43.0691,257056.0
2023-02-01 14:45:00,44.49,44.57,44.34,44.37,232605.0,43.0787,43.1562,42.9335,42.9626,232605.0
2023-02-01 14:50:00,44.35,44.79,44.35,44.56,349861.0,42.9432,43.3692,42.9432,43.1465,349861.0
2023-02-01 14:55:00,44.57,44.63,44.43,44.51,128576.0,43.1562,43.2143,43.0206,43.0981,128576.0
2023-02-01 15:00:00,44.51,44.72,44.48,44.67,116518.0,43.0981,43.3015,43.0691,43.253,116518.0
2023-02-01 15:05:00,44.66,44.91,44.66,44.87,156381.0,43.2434,43.4854,43.2434,43.4467,156381.0
2023-02-01 15:10:00,44.88,44.88,44.73,44.78,186002.0,43.4564,43.4564,43.3111,43.3595,186002.0
2023-02-01 15:15:00,44.79,44.85,44.63,44.83,99449.0,43.3692,43.4273,43.2143,43.408,99449.0
2023-02-01 15:20:00,44.84,44.87,44.72,44.82,152381.0,43.4176,43.4467,43.3015,43.3983,152381.0
2023-02-01 15:25:00,44.83,44.97,44.79,44.97,146099.0,43.408,43.5435,43.3692,43.5435,146099.0
2023-02-01 15:30:00,44.97,45.13,44.96,45.12,332662.0,43.5435,43.6984,43.5338,43.6888,332662.0
2023-02-01 15:35:00,45.12,45.28,45.11,45.21,247379.0,43.6888,43.8437,43.6791,43.7759,247379.0
2023-02-01 15:40:00,45.21,45.32,45.12,45.15,271097.0,43.7759,43.8824,43.6888,43.7178,271097.0
2023-02-01 15:45:00,45.16,45.2,44.96,44.98,390188.0,43.7275,43.7662,43.5338,43.5532,390188.0
2023-02-01 15:50:00,44.98,44.99,44.76,44.77,440503.0,43.5532,43.5629,43.3402,43.3499,440503.0
2023-02-01 15:55:00,44.77,44.83,44.72,44.83,662048.0,43.3499,43.408,43.3015,43.408,662048.0
2023-02-02 09:30:00,44.69,44.84,44.54,44.66,58866.0,43.2724,43.4176,43.1272,43.2434,58866.0
2023-02-02 09:35:00,44.68,44.94,44.63,44.78,547920.0,43.2627,43.5145,43.2143,43.3595,547920.0
2023-02-02 09:40:00,44.78,44.78,44.33,44.4,195190.0,43.3595,43.3595,42.9238,42.9916,195190.0
2023-02-02 09:45:00,44.38,44.38,43.93,43.98,346951.0,42.9722,42.9722,42.5365,42.5849,346951.0
2023-02-02 09:50:00,43.98,44.11,43.93,43.95,253193.0,42.5849,42.7108,42.5365,42.5559,253193.0
2023-02-02 09:55:00,43.94,43.94,43.65,43.66,206911.0,42.5462,42.5462,42.2654,42.2751,206911.0
2023-02-02 10:00:00,43.68,43.78,43.53,43.59,280779.0,42.2944,42.3913,42.1492,42.2073,280779.0
2023-02-02 10:05:00,43.58,43.71,43.49,43.5,178000.0,42.1976,42.3235,42.1105,42.1202,178000.0
2023-02-02 10:10:00,43.49,43.59,43.45,43.53,259970.0,42.1105,42.2073,42.0717,42.1492,259970.0
2023-02-02 10:15:00,43.54,43.84,43.5,43.83,146574.0,42.1589,42.4494,42.1202,42.4397,146574.0
2023-02-02 10:20:00,43.83,43.89,43.69,43.84,102583.0,42.4397,42.4978,42.3041,42.4494,102583.0
2023-02-02 10:25:00,43.83,43.97,43.75,43.95,87546.0,42.4397,42.5752,42.3622,42.5559,87546.0
2023-02-02 10:30:00,43.95,44.1,43.9,44.05,147266.0,42.5559,42.7011,42.5075,42.6527,147266.0
2023-02-02 10:35:00,44.05,44.13,44.02,44.07,158415.0,42.6527,42.7302,42.6237,42.6721,158415.0
2023-02-02 10:40:00,44.07,44.08,43.98,43.99,134565.0,42.6721,42.6818,42.5849,42.5946,134565.0
2023-02-02 10:45:00,43.99,44.03,43.96,44.01,100517.0,42.5946,42.6333,42.5656,42.614,100517.0
2023-02-02 10:50:00,44.01,44.18,44.01,44.02,207830.0,42.614,42.7786,42.614,42.6237,207830.0
2023-02-02 10:55:00,44.02,44.17,43.99,44.15,256406.0,42.6237,42.7689,42.5946,42.7495,256406.0
2023-02-02 11:00:00,44.15,44.18,44.06,44.18,88792.0,42.7495,42.7786,42.6624,42.7786,88792.0
2023-02-02 11:05:00,44.18,44.2,44.07,44.13,63115.0,42.7786,42.7979,42.6721,42.7302,63115.0
2023-02-02 11:10:00,44.14,44.16,44.03,44.08,75750.0,42.7398,42.7592,42.6333,42.6818,75750.0
2023-02-02 11:15:00,44.08,44.12,43.84,43.87,131049.0,42.6818,42.7205,42.4494,42.4784,131049.0
2023-02-02 11:20:00,43.87,43.91,43.82,43.88,98606.0,42.4784,42.5171,42.43,42.4881,98606.0
2023-02-02 11:25:00,43.88,43.91,43.79,43.91,93153.0,42.4881,42.5171,42.401,42.5171,93153.0
2023-02-02 11:30:00,43.9,43.94,43.82,43.84,59012.0,42.5075,42.5462,42.43,42.4494,59012.0
2023-02-02 11:35:00,43.84,43.87,43.69,43.74,71880.0,42.4494,42.4784,42.3041,42.3525,71880.0
2023-02-02 11:40:00,43.73,43.79,43.69,43.73,80045.0,42.3429,42.401,42.3041,42.3429,80045.0
2023-02-02 11:45:00,43.73,43.73,43.63,43.64,78811.0,42.3429,42.3429,42.246,42.2557,78811.0
2023-02-02 11:50:00,43.63,43.64,43.54,43.56,84114.0,42.246,42.2557,42.1589,42.1782,84114.0
2023-02-02 11:55:00,43.55,43.56,43.46,43.51,129097.0,42.1686,42.1782,42.0814,42.1298,129097.0
2023-02-02 12:00:00,43.51,43.56,43.46,43.54,99084.0,42.1298,42.1782,42.0814,42.1589,99084.0
2023-02-02 12:05:00,43.54,43.6,43.5,43.52,79882.0,42.1589,42.217,42.1202,42.1395,79882.0
2023-02-02 12:10:00,43.52,43.68,43.52,43.67,125337.0,42.1395,42.2944,42.1395,42.2848,125337.0
2023-02-02 12:15:00,43.66,43.71,43.57,43.57,57266.0,42.2751,42.3235,42.1879,42.1879,57266.0
2023-02-02 12:20:00,43.58,43.64,43.53,43.63,70116.0,42.1976,42.2557,42.1492,42.246,70116.0
2023-02-02 12:25:00,43.63,43.68,43.63,43.63,79317.0,42.246,42.2944,42.246,42.246,79317.0
2023-02-02 12:30:00,43.63,43.67,43.61,43.63,74952.0,42.246,42.2848,42.2267,42.246,74952.0
2023-02-02 12:35:00,43.63,43.69,43.61,43.66,71362.0,42.246,42.3041,42.2267,42.2751,71362.0
2023-02-02 12:40:00,43.66,43.66,43.55,43.55,92946.0,42.2751,42.2751,42.1686,42.1686,92946.0
2023-02-02 12:45:00,43.55,43.57,43.49,43.55,68705.0,42.1686,42.1879,42.1105,42.1686,68705.0
2023-02-02 12:50:00,43.55,43.56,43.49,43.51,75504.0,42.1686,42.1782,42.1105,42.1298,75504.0
2023-02-02 12:55:00,43.5,43.59,43.49,43.59,110664.0,42.1202,42.2073,42.1105,42.2073,110664.0
2023-02-02 13:00:00,43.59,43.65,43.56,43.64,85105.0,42.2073,42.2654,42.1782,42.2557,85105.0
2023-02-02 13:05:00,43.64,43.66,43.5,43.51,66392.0,42.2557,42.2751,42.1202,42.1298,66392.0
2023-02-02 13:10:00,43.5,43.56,43.48,43.48,116997.0,42.1202,42.1782,42.1008,42.1008,116997.0
2023-02-02 13:15:00,43.49,43.49,43.38,43.45,140592.0,42.1105,42.1105,42.004,42.0717,140592.0
2023-02-02 13:20:00,43.45,43.5,43.4,43.49,86519.0,42.0717,42.1202,42.0233,42.1105,86519.0
2023-02-02 13:25:00,43.49,43.52,43.41,43.48,90991.0,42.1105,42.1395,42.033,42.1008,90991.0
2023-02-02 13:30:00,43.48,43.54,43.47,43.53,73853.0,42.1008,42.1589,42.0911,42.1492,73853.0
2023-02-02 13:35:00,43.54,43.56,43.48,43.55,108808.0,42.1589,42.1782,42.1008,42.1686,108808.0
2023-02-02 13:40:00,43.55,43.57,43.41,43.47,109614.0,42.1686,42.1879,42.033,42.0911,109614.0
2023-02-02 13:45:00,43.48,43.51,43.45,43.49,55088.0,42.1008,42.1298,42.0717,42.1105,55088.0
2023-02-02 13:50:00,43.48,43.56,43.45,43.55,102755.0,42.1008,42.1782,42.0717,42.1686,102755.0
2023-02-02 13:55:00,43.55,43.63,43.53,43.63,65473.0,42.1686,42.246,42.1492,42.246,65473.0
2023-02-02 14:00:00,43.62,43.67,43.57,43.58,131417.0,42.2363,42.2848,42.1879,42.1976,131417.0
2023-02-02 14:05:00,43.57,43.63,43.53,43.56,108219.0,42.1879,42.246,42.1492,42.1782,108219.0
2023-02-02 14:10:00,43.55,43.55,43.33,43.35,123864.0,42.1686,42.1686,41.9555,41.9749,123864.0
2023-02-02 14:15:00,43.35,43.38,43.29,43.31,109647.0,41.9749,42.004,41.9168,41.9362,109647.0
2023-02-02 14:20:00,43.31,43.37,43.16,43.16,116446.0,41.9362,41.9943,41.7909,41.7909,116446.0
2023-02-02 14:25:00,43.16,43.25,43.14,43.17,112470.0,41.7909,41.8781,41.7716,41.8006,112470.0
2023-02-02 14:30:00,43.17,43.19,42.91,42.95,417909.0,41.8006,41.82,41.5489,41.5876,417909.0
2023-02-02 14:35:00,42.95,43.0,42.82,42.96,215674.0,41.5876,41.636,41.4617,41.5973,215674.0
2023-02-02 14:40:00,42.95,43.05,42.9,43.05,136755.0,41.5876,41.6844,41.5392,41.6844,136755.0
2023-02-02 14:45:00,43.05,43.13,42.99,43.12,99087.0,41.6844,41.7619,41.6263,41.7522,99087.0
2023-02-02 14:50:00,43.13,43.19,43.07,43.1,89100.0,41.7619,41.82,41.7038,41.7328,89100.0
2023-02-02 14:55:00,43.1,43.11,43.01,43.05,108813.0,41.7328,41.7425,41.6457,41.6844,108813.0
2023-02-02 15:00:00,43.05,43.16,43.03,43.07,107113.0,41.6844,41.7909,41.6651,41.7038,107113.0
2023-02-02 15:05:00,43.07,43.2,43.06,43.11,146354.0,41.7038,41.8297,41.6941,41.7425,146354.0
2023-02-02 15:10:00,43.11,43.18,43.1,43.16,136805.0,41.7425,41.8103,41.7328,41.7909,136805.0
2023-02-02 15:15:00,43.17,43.18,43.1,43.15,154122.0,41.8006,41.8103,41.7328,41.7813,154122.0
2023-02-02 15:20:00,43.15,43.22,43.12,43.16,146024.0,41.7813,41.849,41.7522,41.7909,146024.0
2023-02-02 15:25:00,43.16,43.25,43.14,43.2,162243.0,41.7909,41.8781,41.7716,41.8297,162243.0
2023-02-02 15:30:00,43.2,43.34,43.19,43.3,160895.0,41.8297,41.9652,41.82,41.9265,160895.0
2023-02-02 15:35:00,43.3,43.42,43.27,43.41,224734.0,41.9265,42.0427,41.8974,42.033,224734.0
2023-02-02 15:40:00,43.41,43.5,43.32,43.43,224659.0,42.033,42.1202,41.9459,42.0524,224659.0
2023-02-02 15:45:00,43.43,43.49,43.38,43.41,318818.0,42.0524,42.1105,42.004,42.033,318818.0
2023-02-02 15:50:00,43.41,43.67,43.4,43.66,429451.0,42.033,42.2848,42.0233,42.2751,429451.0
2023-02-02 15:55:00,43.66,43.73,43.64,43.7,820937.0,42.2751,42.3429,42.2557,42.3138,820937.0
2023-02-03 09:30:00,43.38,43.94,43.19,43.87,337214.0,42.004,42.5462,41.82,42.4784,337214.0
2023-02-03 09:35:00,43.87,44.15,43.8,44.14,230284.0,42.4784,42.7495,42.4106,42.7398,230284.0
2023-02-03 09:40:00,44.13,44.63,44.12,44.62,324269.0,42.7302,43.2143,42.7205,43.2046,324269.0
2023-02-03 09:45:00,44.61,44.78,44.37,44.47,279486.0,43.1949,43.3595,42.9626,43.0594,279486.0
2023-02-03 09:50:00,44.47,44.47,44.16,44.39,169952.0,43.0594,43.0594,42.7592,42.9819,169952.0
2023-02-03 09:55:00,44.4,44.45,44.24,44.26,130590.0,42.9916,43.04,42.8367,42.856,130590.0
2023-02-03 10:00:00,44.23,44.29,44.03,44.19,141825.0,42.827,42.8851,42.6333,42.7883,141825.0
2023-02-03 10:05:00,44.16,44.22,43.86,44.02,166890.0,42.7592,42.8173,42.4687,42.6237,166890.0
2023-02-03 10:10:00,44.01,44.42,43.99,44.37,140325.0,42.614,43.011,42.5946,42.9626,140325.0
2023-02-03 10:15:00,44.37,44.57,44.31,44.4,244639.0,42.9626,43.1562,42.9045,42.9916,244639.0
2023-02-03 10:20:00,44.4,44.51,44.4,44.44,125735.0,42.9916,43.0981,42.9916,43.0303,125735.0
2023-02-03 10:25:00,44.45,44.51,44.42,44.44,119682.0,43.04,43.0981,43.011,43.0303,119682.0
2023-02-03 10:30:00,44.43,44.6,44.31,44.55,106467.0,43.0206,43.1853,42.9045,43.1368,106467.0
2023-02-03 10:35:00,44.56,44.58,44.47,44.54,164574.0,43.1465,43.1659,43.0594,43.1272,164574.0
2023-02-03 10:40:00,44.53,44.74,44.5,44.65,136761.0,43.1175,43.3208,43.0884,43.2337,136761.0
2023-02-03 10:45:00,44.66,44.69,44.59,44.62,160304.0,43.2434,43.2724,43.1756,43.2046,160304.0
2023-02-03 10:50:00,44.63,44.63,44.34,44.43,124611.0,43.2143,43.2143,42.9335,43.0206,124611.0
2023-02-03 10:55:00,44.43,44.47,44.33,44.39,54949.0,43.0206,43.0594,42.9238,42.9819,54949.0
2023-02-03 11:00:00,44.38,44.48,44.33,44.34,78186.0,42.9722,43.0691,42.9238,42.9335,78186.0
2023-02-03 11:05:00,44.34,44.36,44.19,44.22,106740.0,42.9335,42.9529,42.7883,42.8173,106740.0
2023-02-03 11:10:00,44.22,44.28,44.18,44.24,86170.0,42.8173,42.8754,42.7786,42.8367,86170.0
2023-02-03 11:15:00,44.25,44.28,44.14,44.16,70556.0,42.8464,42.8754,42.7398,42.7592,70556.0
2023-02-03 11:20:00,44.15,44.17,44.07,44.15,96256.0,42.7495,42.7689,42.6721,42.7495,96256.0
2023-02-03 11:25:00,44.15,44.15,43.99,44.0,155798.0,42.7495,42.7495,42.5946,42.6043,155798.0
2023-02-03 11:30:00,44.01,44.11,43.97,44.05,217658.0,42.614,42.7108,42.5752,42.6527,217658.0
2023-02-03 11:35:00,44.06,44.15,43.97,44.04,68757.0,42.6624,42.7495,42.5752,42.643,68757.0
2023-02-03 11:40:00,44.04,44.17,44.0,44.12,50394.0,42.643,42.7689,42.6043,42.7205,50394.0
2023-02-03 11:45:00,44.13,44.15,43.99,44.01,64004.0,42.7302,42.7495,42.5946,42.614,64004.0
2023-02-03 11:50:00,44.0,44.16,43.98,44.1,42215.0,42.6043,42.7592,42.5849,42.7011,42215.0
2023-02-03 11:55:00,44.09,44.12,43.96,43.98,45236.0,42.6914,42.7205,42.5656,42.5849,45236.0
2023-02-03 12:00:00,43.98,44.07,43.95,44.02,87844.0,42.5849,42.6721,42.5559,42.6237,87844.0
2023-02-03 12:05:00,44.02,44.11,43.89,43.91,112834.0,42.6237,42.7108,42.4978,42.5171,112834.0
2023-02-03 12:10:00,43.91,44.06,43.91,44.05,54605.0,42.5171,42.6624,42.5171,42.6527,54605.0
2023-02-03 12:15:00,44.05,44.06,44.01,44.04,40054.0,42.6527,42.6624,42.614,42.643,40054.0
2023-02-03 12:20:00,44.04,44.06,44.01,44.04,40651.0,42.643,42.6624,42.614,42.643,40651.0
2023-02-03 12:25:00,44.05,44.06,43.97,43.98,43531.0,42.6527,42.6624,42.5752,42.5849,43531.0
2023-02-03 12:30:00,43.98,44.06,43.95,44.05,51451.0,42.5849,42.6624,42.5559,42.6527,51451.0
2023-02-03 12:35:00,44.05,44.06,44.02,44.02,55337.0,42.6527,42.6624,42.6237,42.6237,55337.0
2023-02-03 12:40:00,44.03,44.06,43.98,43.98,40117.0,42.6333,42.6624,42.5849,42.5849,40117.0
2023-02-03 12:45:00,43.99,44.05,43.99,44.02,31456.0,42.5946,42.6527,42.5946,42.6237,31456.0
2023-02-03 12:50:00,44.02,44.06,43.93,44.0,166870.0,42.6237,42.6624,42.5365,42.6043,166870.0
2023-02-03 12:55:00,44.0,44.05,43.86,43.89,89891.0,42.6043,42.6527,42.4687,42.4978,89891.0
2023-02-03 13:00:00,43.88,43.93,43.79,43.8,75873.0,42.4881,42.5365,42.401,42.4106,75873.0
2023-02-03 13:05:00,43.8,43.83,43.62,43.63,148706.0,42.4106,42.4397,42.2363,42.246,148706.0
2023-02-03 13:10:00,43.63,43.64,43.49,43.58,160952.0,42.246,42.2557,42.1105,42.1976,160952.0
2023-02-03 13:15:00,43.56,43.63,43.51,43.53,143164.0,42.1782,42.246,42.1298,42.1492,143164.0
2023-02-03 13:20:00,43.54,43.59,43.5,43.57,161056.0,42.1589,42.2073,42.1202,42.1879,161056.0
2023-02-03 13:25:00,43.58,43.6,43.44,43.45,106311.0,42.1976,42.217,42.0621,42.0717,106311.0
2023-02-03 13:30:00,43.45,43.47,43.26,43.32,149503.0,42.0717,42.0911,41.8878,41.9459,149503.0
2023-02-03 13:35:00,43.32,43.43,43.3,43.4,136438.0,41.9459,42.0524,41.9265,42.0233,136438.0
2023-02-03 13:40:00,43.4,43.41,43.21,43.24,116744.0,42.0233,42.033,41.8393,41.8684,116744.0
2023-02-03 13:45:00,43.23,43.25,43.15,43.19,115298.0,41.8587,41.8781,41.7813,41.82,115298.0
2023-02-03 13:50:00,43.19,43.26,43.18,43.21,186897.0,41.82,41.8878,41.8103,41.8393,186897.0
2023-02-03 13:55:00,43.21,43.23,43.16,43.18,81910.0,41.8393,41.8587,41.7909,41.8103,81910.0
2023-02-03 14:00:00,43.19,43.31,43.18,43.27,111816.0,41.82,41.9362,41.8103,41.8974,111816.0
2023-02-03 14:05:00,43.27,43.3,43.18,43.23,106456.0,41.8974,41.9265,41.8103,41.8587,106456.0
2023-02-03 14:10:00,43.24,43.29,43.16,43.28,72831.0,41.8684,41.9168,41.7909,41.9071,72831.0
2023-02-03 14:15:00,43.29,43.3,43.21,43.24,74226.0,41.9168,41.9265,41.8393,41.8684,74226.0
2023-02-03 14:20:00,43.25,43.26,43.13,43.16,74693.0,41.8781,41.8878,41.7619,41.7909,74693.0
2023-02-03 14:25:00,43.15,43.29,43.15,43.29,47524.0,41.7813,41.9168,41.7813,41.9168,47524.0
2023-02-03 14:30:00,43.28,43.35,43.21,43.28,71428.0,41.9071,41.9749,41.8393,41.9071,71428.0
2023-02-03 14:35:00,43.27,43.33,43.27,43.28,65168.0,41.8974,41.9555,41.8974,41.9071,65168.0
2023-02-03 14:40:00,43.29,43.29,43.11,43.21,105027.0,41.9168,41.9168,41.7425,41.8393,105027.0
2023-02-03 14:45:00,43.2,43.2,43.14,43.18,68735.0,41.8297,41.8297,41.7716,41.8103,68735.0
2023-02-03 14:50:00,43.18,43.19,43.12,43.16,64798.0,41.8103,41.82,41.7522,41.7909,64798.0
2023-02-03 14:55:00,43.16,43.2,43.1,43.14,122188.0,41.7909,41.8297,41.7328,41.7716,122188.0
2023-02-03 15:00:00,43.14,43.14,43.01,43.08,140316.0,41.7716,41.7716,41.6457,41.7135,140316.0
2023-02-03 15:05:00,43.08,43.11,43.02,43.07,112678.0,41.7135,41.7425,41.6554,41.7038,112678.0
2023-02-03 15:10:00,43.07,43.13,43.03,43.12,94385.0,41.7038,41.7619,41.6651,41.7522,94385.0
2023-02-03 15:15:00,43.12,43.25,43.07,43.2,96384.0,41.7522,41.8781,41.7038,41.8297,96384.0
2023-02-03 15:20:00,43.21,43.22,43.14,43.16,67251.0,41.8393,41.849,41.7716,41.7909,67251.0
2023-02-03 15:25:00,43.17,43.21,43.14,43.15,60685.0,41.8006,41.8393,41.7716,41.7813,60685.0
2023-02-03 15:30:00,43.15,43.24,43.06,43.09,150140.0,41.7813,41.8684,41.6941,41.7232,150140.0
2023-02-03 15:35:00,43.08,43.1,43.02,43.05,149323.0,41.7135,41.7328,41.6554,41.6844,149323.0
2023-02-03 15:40:00,43.05,43.12,43.04,43.08,141904.0,41.6844,41.7522,41.6747,41.7135,141904.0
2023-02-03 15:45:00,43.08,43.11,42.96,42.98,238452.0,41.7135,41.7425,41.5973,41.6166,238452.0
2023-02-03 15:50:00,42.98,43.05,42.95,43.04,343961.0,41.6166,41.6844,41.5876,41.6747,343961.0
2023-02-03 15:55:00,43.04,43.16,43.03,43.16,845710.0,41.6747,41.7909,41.6651,41.7909,845710.0
2023-02-06 09:30:00,42.69,43.06,42.68,42.84,425146.0,41.3358,41.6941,41.3262,41.4811,425146.0
2023-02-06 09:35:00,42.84,42.91,42.37,42.52,205155.0,41.4811,41.5489,41.026,41.1712,205155.0
2023-02-06 09:40:00,42.52,42.63,42.42,42.57,198848.0,41.1712,41.2777,41.0744,41.2197,198848.0
2023-02-06 09:45:00,42.57,42.61,42.38,42.54,226015.0,41.2197,41.2584,41.0357,41.1906,226015.0
2023-02-06 09:50:00,42.54,42.71,42.32,42.4,170773.0,41.1906,41.3552,40.9776,41.055,170773.0
2023-02-06 09:55:00,42.41,42.61,42.41,42.57,83262.0,41.0647,41.2584,41.0647,41.2197,83262.0
2023-02-06 10:00:00,42.58,42.68,42.47,42.52,107708.0,41.2293,41.3262,41.1228,41.1712,107708.0
2023-02-06 10:05:00,42.52,42.6,42.41,42.56,112107.0,41.1712,41.2487,41.0647,41.21,112107.0
2023-02-06 10:10:00,42.57,42.57,42.46,42.5,81904.0,41.2197,41.2197,41.1131,41.1519,81904.0
2023-02-06 10:15:00,42.5,42.5,42.16,42.24,271991.0,41.1519,41.1519,40.8227,40.9001,271991.0
2023-02-06 10:20:00,42.25,42.31,42.21,42.26,123837.0,40.9098,40.9679,40.8711,40.9195,123837.0
2023-02-06 10:25:00,42.26,42.33,42.24,42.25,71775.0,40.9195,40.9873,40.9001,40.9098,71775.0
2023-02-06 10:30:00,42.25,42.3,42.18,42.25,153317.0,40.9098,40.9582,40.842,40.9098,153317.0
2023-02-06 10:35:00,42.26,42.43,42.22,42.37,378879.0,40.9195,41.0841,40.8808,41.026,378879.0
2023-02-06 10:40:00,42.37,42.54,42.37,42.5,153994.0,41.026,41.1906,41.026,41.1519,153994.0
2023-02-06 10:45:00,42.48,42.6,42.44,42.54,96092.0,41.1325,41.2487,41.0938,41.1906,96092.0
2023-02-06 10:50:00,42.54,42.65,42.49,42.59,85650.0,41.1906,41.2971,41.1422,41.239,85650.0
2023-02-06 10:55:00,42.59,42.71,42.59,42.68,170167.0,41.239,41.3552,41.239,41.3262,170167.0
2023-02-06 11:00:00,42.68,42.77,42.67,42.73,67785.0,41.3262,41.4133,41.3165,41.3746,67785.0
2023-02-06 11:05:00,42.73,43.03,42.73,42.84,96797.0,41.3746,41.6651,41.3746,41.4811,96797.0
2023-02-06 11:10:00,42.84,42.91,42.7,42.72,202859.0,41.4811,41.5489,41.3455,41.3649,202859.0
2023-02-06 11:15:00,42.72,42.94,42.7,42.91,231083.0,41.3649,41.5779,41.3455,41.5489,231083.0
2023-02-06 11:20:00,42.9,42.95,42.82,42.92,76381.0,41.5392,41.5876,41.4617,41.5585,76381.0
2023-02-06 11:25:00,42.93,43.1,42.92,43.05,87443.0,41.5682,41.7328,41.5585,41.6844,87443.0
2023-02-06 11:30:00,43.05,43.07,42.96,42.98,85284.0,41.6844,41.7038,41.5973,41.6166,85284.0
2023-02-06 11:35:00,42.97,42.97,42.81,42.88,117419.0,41.607,41.607,41.452,41.5198,117419.0
2023-02-06 11:40:00,42.88,42.98,42.83,42.91,140405.0,41.5198,41.6166,41.4714,41.5489,140405.0
2023-02-06 11:45:00,42.91,42.93,42.84,42.93,129344.0,41.5489,41.5682,41.4811,41.5682,129344.0
2023-02-06 11:50:00,42.93,43.01,42.92,42.95,68365.0,41.5682,41.6457,41.5585,41.5876,68365.0
2023-02-06 11:55:00,42.95,43.0,42.74,42.78,111661.0,41.5876,41.636,41.3843,41.423,111661.0
2023-02-06 12:00:00,42.77,42.84,42.72,42.77,62311.0,41.4133,41.4811,41.3649,41.4133,62311.0
2023-02-06 12:05:00,42.77,42.85,42.76,42.82,43542.0,41.4133,41.4908,41.4036,41.4617,43542.0
2023-02-06 12:10:00,42.8,42.81,42.71,42.71,50335.0,41.4424,41.452,41.3552,41.3552,50335.0
2023-02-06 12:15:00,42.71,42.73,42.62,42.69,114269.0,41.3552,41.3746,41.2681,41.3358,114269.0
2023-02-06 12:20:00,42.68,42.77,42.68,42.73,52831.0,41.3262,41.4133,41.3262,41.3746,52831.0
2023-02-06 12:25:00,42.73,42.75,42.69,42.73,41414.0,41.3746,41.3939,41.3358,41.3746,41414.0
2023-02-06 12:30:00,42.73,42.83,42.73,42.82,42995.0,41.3746,41.4714,41.3746,41.4617,42995.0
2023-02-06 12:35:00,42.82,42.97,42.81,42.95,41612.0,41.4617,41.607,41.452,41.5876,41612.0
2023-02-06 12:40:00,42.95,42.98,42.91,42.92,47877.0,41.5876,41.6166,41.5489,41.5585,47877.0
2023-02-06 12:45:00,42.92,43.0,42.89,42.91,39664.0,41.5585,41.636,41.5295,41.5489,39664.0
2023-02-06 12:50:00,42.91,42.96,42.88,42.91,37238.0,41.5489,41.5973,41.5198,41.5489,37238.0
2023-02-06 12:55:00,42.92,42.95,42.85,42.88,47977.0,41.5585,41.5876,41.4908,41.5198,47977.0
2023-02-06 13:00:00,42.88,42.9,42.82,42.83,40006.0,41.5198,41.5392,41.4617,41.4714,40006.0
2023-02-06 13:05:00,42.83,42.87,42.79,42.84,36170.0,41.4714,41.5101,41.4327,41.4811,36170.0
2023-02-06 13:10:00,42.84,42.87,42.75,42.8,40334.0,41.4811,41.5101,41.3939,41.4424,40334.0
2023-02-06 13:15:00,42.81,42.87,42.79,42.87,33052.0,41.452,41.5101,41.4327,41.5101,33052.0
2023-02-06 13:20:00,42.86,42.93,42.85,42.91,37280.0,41.5005,41.5682,41.4908,41.5489,37280.0
2023-02-06 13:25:00,42.91,42.93,42.87,42.89,32429.0,41.5489,41.5682,41.5101,41.5295,32429.0
2023-02-06 13:30:00,42.88,42.94,42.87,42.91,26459.0,41.5198,41.5779,41.5101,41.5489,26459.0
2023-02-06 13:35:00,42.91,42.95,42.85,42.86,49478.0,41.5489,41.5876,41.4908,41.5005,49478.0
2023-02-06 13:40:00,42.86,42.87,42.8,42.8,29592.0,41.5005,41.5101,41.4424,41.4424,29592.0
2023-02-06 13:45:00,42.8,42.81,42.66,42.72,108902.0,41.4424,41.452,41.3068,41.3649,108902.0
2023-02-06 13:50:00,42.73,42.82,42.7,42.79,154248.0,41.3746,41.4617,41.3455,41.4327,154248.0
2023-02-06 13:55:00,42.79,42.85,42.78,42.83,43618.0,41.4327,41.4908,41.423,41.4714,43618.0
2023-02-06 14:00:00,42.83,42.88,42.82,42.87,42097.0,41.4714,41.5198,41.4617,41.5101,42097.0
2023-02-06 14:05:00,42.88,42.94,42.86,42.91,48484.0,41.5198,41.5779,41.5005,41.5489,48484.0
2023-02-06 14:10:00,42.9,42.94,42.89,42.93,40335.0,41.5392,41.5779,41.5295,41.5682,40335.0
2023-02-06 14:15:00,42.93,43.01,42.92,42.94,44229.0,41.5682,41.6457,41.5585,41.5779,44229.0
2023-02-06 14:20:00,42.94,43.01,42.9,42.91,77399.0,41.5779,41.6457,41.5392,41.5489,77399.0
2023-02-06 14:25:00,42.92,42.95,42.88,42.9,59752.0,41.5585,41.5876,41.5198,41.5392,59752.0
2023-02-06 14:30:00,42.9,42.95,42.89,42.93,56717.0,41.5392,41.5876,41.5295,41.5682,56717.0
2023-02-06 14:35:00,42.93,42.94,42.85,42.87,43052.0,41.5682,41.5779,41.4908,41.5101,43052.0
2023-02-06 14:40:00,42.87,42.88,42.81,42.87,56257.0,41.5101,41.5198,41.452,41.5101,56257.0
2023-02-06 14:45:00,42.87,42.9,42.84,42.89,60873.0,41.5101,41.5392,41.4811,41.5295,60873.0
2023-02-06 14:50:00,42.89,42.89,42.78,42.86,61365.0,41.5295,41.5295,41.423,41.5005,61365.0
2023-02-06 14:55:00,42.86,42.93,42.85,42.93,54447.0,41.5005,41.5682,41.4908,41.5682,54447.0
2023-02-06 15:00:00,42.93,42.95,42.88,42.89,61721.0,41.5682,41.5876,41.5198,41.5295,61721.0
2023-02-06 15:05:00,42.9,42.93,42.83,42.91,56446.0,41.5392,41.5682,41.4714,41.5489,56446.0
2023-02-06 15:10:00,42.91,42.92,42.84,42.86,60411.0,41.5489,41.5585,41.4811,41.5005,60411.0
2023-02-06 15:15:00,42.86,42.92,42.84,42.89,61083.0,41.5005,41.5585,41.4811,41.5295,61083.0
2023-02-06 15:20:00,42.89,42.94,42.86,42.87,81318.0,41.5295,41.5779,41.5005,41.5101,81318.0
2023-02-06 15:25:00,42.87,42.88,42.82,42.87,78479.0,41.5101,41.5198,41.4617,41.5101,78479.0
2023-02-06 15:30:00,42.86,42.93,42.8,42.92,115564.0,41.5005,41.5682,41.4424,41.5585,115564.0
2023-02-06 15:35:00,42.93,42.97,42.92,42.94,94932.0,41.5682,41.607,41.5585,41.5779,94932.0
2023-02-06 15:40:00,42.94,42.97,42.9,42.92,124158.0,41.5779,41.607,41.5392,41.5585,124158.0
2023-02-06 15:45:00,42.91,42.93,42.86,42.87,230502.0,41.5489,41.5682,41.5005,41.5101,230502.0
2023-02-06 15:50:00,42.87,43.04,42.87,43.01,290512.0,41.5101,41.6747,41.5101,41.6457,290512.0
2023-02-06 15:55:00,43.01,43.05,42.94,42.94,682176.0,41.6457,41.6844,41.5779,41.5779,682176.0
2023-02-07 09:30:00,43.02,43.4,42.94,43.3,208852.0,41.6554,42.0233,41.5779,41.9265,208852.0
2023-02-07 09:35:00,43.27,43.29,43.01,43.02,105714.0,41.8974,41.9168,41.6457,41.6554,105714.0
2023-02-07 09:40:00,43.04,43.06,42.86,42.98,123248.0,41.6747,41.6941,41.5005,41.6166,123248.0
2023-02-07 09:45:00,42.97,42.98,42.72,42.88,220819.0,41.607,41.6166,41.3649,41.5198,220819.0
2023-02-07 09:50:00,42.87,42.97,42.81,42.97,89998.0,41.5101,41.607,41.452,41.607,89998.0
2023-02-07 09:55:00,42.98,43.05,42.93,42.97,60557.0,41.6166,41.6844,41.5682,41.607,60557.0
2023-02-07 10:00:00,42.97,42.97,42.74,42.76,75233.0,41.607,41.607,41.3843,41.4036,75233.0
2023-02-07 10:05:00,42.75,42.77,42.58,42.6,75104.0,41.3939,41.4133,41.2293,41.2487,75104.0
2023-02-07 10:10:00,42.6,42.64,42.42,42.46,143600.0,41.2487,41.2874,41.0744,41.1131,143600.0
2023-02-07 10:15:00,42.46,42.52,42.38,42.51,148510.0,41.1131,41.1712,41.0357,41.1616,148510.0
2023-02-07 10:20:00,42.5,42.6,42.49,42.54,114735.0,41.1519,41.2487,41.1422,41.1906,114735.0
2023-02-07 10:25:00,42.54,42.62,42.46,42.47,75491.0,41.1906,41.2681,41.1131,41.1228,75491.0
2023-02-07 10:30:00,42.46,42.46,42.34,42.39,198100.0,41.1131,41.1131,40.9969,41.0454,198100.0
2023-02-07 10:35:00,42.39,42.67,42.37,42.59,162494.0,41.0454,41.3165,41.026,41.239,162494.0
2023-02-07 10:40:00,42.6,42.69,42.58,42.68,89980.0,41.2487,41.3358,41.2293,41.3262,89980.0
2023-02-07 10:45:00,42.69,42.69,42.57,42.6,49097.0,41.3358,41.3358,41.2197,41.2487,49097.0
2023-02-07 10:50:00,42.61,42.75,42.6,42.7,92345.0,41.2584,41.3939,41.2487,41.3455,92345.0
2023-02-07 10:55:00,42.71,42.8,42.68,42.69,68408.0,41.3552,41.4424,41.3262,41.3358,68408.0
2023-02-07 11:00:00,42.69,42.73,42.64,42.66,39703.0,41.3358,41.3746,41.2874,41.3068,39703.0
2023-02-07 11:05:00,42.66,42.82,42.66,42.79,57460.0,41.3068,41.4617,41.3068,41.4327,57460.0
2023-02-07 11:10:00,42.79,42.79,42.66,42.69,39712.0,41.4327,41.4327,41.3068,41.3358,39712.0
2023-02-07 11:15:00,42.69,42.74,42.68,42.69,96997.0,41.3358,41.3843,41.3262,41.3358,96997.0
2023-02-07 11:20:00,42.69,42.7,42.58,42.59,57012.0,41.3358,41.3455,41.2293,41.239,57012.0
2023-02-07 11:25:00,42.59,42.72,42.57,42.7,98980.0,41.239,41.3649,41.2197,41.3455,98980.0
2023-02-07 11:30:00,42.71,42.91,42.7,42.85,100968.0,41.3552,41.5489,41.3455,41.4908,100968.0
2023-02-07 11:35:00,42.85,42.93,42.79,42.82,128980.0,41.4908,41.5682,41.4327,41.4617,128980.0
2023-02-07 11:40:00,42.82,42.83,42.73,42.74,106099.0,41.4617,41.4714,41.3746,41.3843,106099.0
2023-02-07 11:45:00,42.75,42.76,42.7,42.72,53514.0,41.3939,41.4036,41.3455,41.3649,53514.0
2023-02-07 11:50:00,42.72,42.76,42.69,42.7,51466.0,41.3649,41.4036,41.3358,41.3455,51466.0
2023-02-07 11:55:00,42.69,42.8,42.69,42.8,119219.0,41.3358,41.4424,41.3358,41.4424,119219.0
2023-02-07 12:00:00,42.8,42.94,42.8,42.93,54216.0,41.4424,41.5779,41.4424,41.5682,54216.0
2023-02-07 12:05:00,42.93,42.96,42.86,42.88,32544.0,41.5682,41.5973,41.5005,41.5198,32544.0
2023-02-07 12:10:00,42.88,42.96,42.87,42.96,58055.0,41.5198,41.5973,41.5101,41.5973,58055.0
2023-02-07 12:15:00,42.96,42.97,42.9,42.92,62296.0,41.5973,41.607,41.5392,41.5585,62296.0
2023-02-07 12:20:00,42.93,42.98,42.84,42.84,43937.0,41.5682,41.6166,41.4811,41.4811,43937.0
2023-02-07 12:25:00,42.85,42.89,42.82,42.86,25028.0,41.4908,41.5295,41.4617,41.5005,25028.0
2023-02-07 12:30:00,42.86,42.88,42.75,42.79,41481.0,41.5005,41.5198,41.3939,41.4327,41481.0
2023-02-07 12:35:00,42.79,42.89,42.77,42.89,33419.0,41.4327,41.5295,41.4133,41.5295,33419.0
2023-02-07 12:40:00,42.89,43.12,42.86,43.07,213468.0,41.5295,41.7522,41.5005,41.7038,213468.0
2023-02-07 12:45:00,43.08,43.48,43.08,43.47,374069.0,41.7135,42.1008,41.7135,42.0911,374069.0
2023-02-07 12:50:00,43.48,43.66,43.31,43.58,217932.0,42.1008,42.2751,41.9362,42.1976,217932.0
2023-02-07 12:55:00,43.59,43.79,43.55,43.73,267061.0,42.2073,42.401,42.1686,42.3429,267061.0
2023-02-07 13:00:00,43.73,43.85,43.55,43.55,349782.0,42.3429,42.459,42.1686,42.1686,349782.0
2023-02-07 13:05:00,43.56,43.64,43.51,43.55,150539.0,42.1782,42.2557,42.1298,42.1686,150539.0
2023-02-07 13:10:00,43.55,43.61,43.33,43.33,150969.0,42.1686,42.2267,41.9555,41.9555,150969.0
2023-02-07 13:15:00,43.34,43.41,43.17,43.36,197757.0,41.9652,42.033,41.8006,41.9846,197757.0
2023-02-07 13:20:00,43.36,43.39,43.19,43.2,92830.0,41.9846,42.0136,41.82,41.8297,92830.0
2023-02-07 13:25:00,43.21,43.27,42.89,42.9,134480.0,41.8393,41.8974,41.5295,41.5392,134480.0
2023-02-07 13:30:00,42.89,42.89,42.64,42.64,199991.0,41.5295,41.5295,41.2874,41.2874,199991.0
2023-02-07 13:35:00,42.64,42.77,42.61,42.69,154471.0,41.2874,41.4133,41.2584,41.3358,154471.0
2023-02-07 13:40:00,42.7,42.86,42.58,42.66,147935.0,41.3455,41.5005,41.2293,41.3068,147935.0
2023-02-07 13:45:00,42.66,42.72,42.62,42.66,66543.0,41.3068,41.3649,41.2681,41.3068,66543.0
2023-02-07 13:50:00,42.66,42.85,42.65,42.84,90185.0,41.3068,41.4908,41.2971,41.4811,90185.0
2023-02-07 13:55:00,42.85,42.94,42.84,42.91,110872.0,41.4908,41.5779,41.4811,41.5489,110872.0
2023-02-07 14:00:00,42.91,43.12,42.91,43.09,74809.0,41.5489,41.7522,41.5489,41.7232,74809.0
2023-02-07 14:05:00,43.1,43.26,43.02,43.19,100569.0,41.7328,41.8878,41.6554,41.82,100569.0
2023-02-07 14:10:00,43.18,43.37,43.18,43.36,93394.0,41.8103,41.9943,41.8103,41.9846,93394.0
2023-02-07 14:15:00,43.37,43.49,43.35,43.36,123756.0,41.9943,42.1105,41.9749,41.9846,123756.0
2023-02-07 14:20:00,43.36,43.49,43.28,43.46,93263.0,41.9846,42.1105,41.9071,42.0814,93263.0
2023-02-07 14:25:00,43.46,43.52,43.37,43.45,67419.0,42.0814,42.1395,41.9943,42.0717,67419.0
2023-02-07 14:30:00,43.46,43.59,43.43,43.5,58752.0,42.0814,42.2073,42.0524,42.1202,58752.0
2023-02-07 14:35:00,43.49,43.55,43.46,43.5,38727.0,42.1105,42.1686,42.0814,42.1202,38727.0
2023-02-07 14:40:00,43.49,43.63,43.43,43.55,114175.0,42.1105,42.246,42.0524,42.1686,114175.0
2023-02-07 14:45:00,43.55,43.6,43.46,43.46,44438.0,42.1686,42.217,42.0814,42.0814,44438.0
2023-02-07 14:50:00,43.47,43.56,43.41,43.53,66067.0,42.0911,42.1782,42.033,42.1492,66067.0
2023-02-07 14:55:00,43.54,43.57,43.52,43.57,42459.0,42.1589,42.1879,42.1395,42.1879,42459.0
2023-02-07 15:00:00,43.57,43.67,43.47,43.47,108797.0,42.1879,42.2848,42.0911,42.0911,108797.0
2023-02-07 15:05:00,43.47,43.51,43.34,43.36,54233.0,42.0911,42.1298,41.9652,41.9846,54233.0
2023-02-07 15:10:00,43.37,43.44,43.36,43.41,42193.0,41.9943,42.0621,41.9846,42.033,42193.0
2023-02-07 15:15:00,43.42,43.52,43.42,43.47,67302.0,42.0427,42.1395,42.0427,42.0911,67302.0
2023-02-07 15:20:00,43.47,43.51,43.43,43.48,56281.0,42.0911,42.1298,42.0524,42.1008,56281.0
2023-02-07 15:25:00,43.48,43.62,43.46,43.6,142238.0,42.1008,42.2363,42.0814,42.217,142238.0
2023-02-07 15:30:00,43.6,43.62,43.47,43.52,230612.0,42.217,42.2363,42.0911,42.1395,230612.0
2023-02-07 15:35:00,43.52,43.56,43.45,43.55,122193.0,42.1395,42.1782,42.0717,42.1686,122193.0
2023-02-07 15:40:00,43.55,43.55,43.46,43.52,211867.0,42.1686,42.1686,42.0814,42.1395,211867.0
2023-02-07 15:45:00,43.52,43.64,43.51,43.63,223540.0,42.1395,42.2557,42.1298,42.246,223540.0
2023-02-07 15:50:00,43.62,43.76,43.62,43.7,304392.0,42.2363,42.3719,42.2363,42.3138,304392.0
2023-02-07 15:55:00,43.7,43.71,43.53,43.68,897749.0,42.3138,42.3235,42.1492,42.2944,897749.0
2023-02-08 09:30:00,43.29,43.56,43.16,43.2,234675.0,41.9168,42.1782,41.7909,41.8297,234675.0
2023-02-08 09:35:00,43.2,43.6,43.2,43.56,109503.0,41.8297,42.217,41.8297,42.1782,109503.0
2023-02-08 09:40:00,43.55,43.6,43.36,43.41,104485.0,42.1686,42.217,41.9846,42.033,104485.0
2023-02-08 09:45:00,43.41,43.47,43.24,43.25,85827.0,42.033,42.0911,41.8684,41.8781,85827.0
2023-02-08 09:50:00,43.24,43.31,43.19,43.26,65931.0,41.8684,41.9362,41.82,41.8878,65931.0
2023-02-08 09:55:00,43.26,43.49,43.2,43.46,84268.0,41.8878,42.1105,41.8297,42.0814,84268.0
2023-02-08 10:00:00,43.46,43.46,43.32,43.43,56997.0,42.0814,42.0814,41.9459,42.0524,56997.0
2023-02-08 10:05:00,43.42,43.43,43.26,43.4,59496.0,42.0427,42.0524,41.8878,42.0233,59496.0
2023-02-08 10:10:00,43.4,43.43,43.36,43.43,48135.0,42.0233,42.0524,41.9846,42.0524,48135.0
2023-02-08 10:15:00,43.43,43.55,43.42,43.51,93837.0,42.0524,42.1686,42.0427,42.1298,93837.0
2023-02-08 10:20:00,43.51,43.51,43.33,43.36,55772.0,42.1298,42.1298,41.9555,41.9846,55772.0
2023-02-08 10:25:00,43.35,43.38,43.3,43.34,37537.0,41.9749,42.004,41.9265,41.9652,37537.0
2023-02-08 10:30:00,43.34,43.41,43.16,43.27,160708.0,41.9652,42.033,41.7909,41.8974,160708.0
2023-02-08 10:35:00,43.27,43.41,43.2,43.39,46843.0,41.8974,42.033,41.8297,42.0136,46843.0
2023-02-08 10:40:00,43.38,43.4,43.15,43.15,43758.0,42.004,42.0233,41.7813,41.7813,43758.0
2023-02-08 10:45:00,43.15,43.17,43.09,43.11,52574.0,41.7813,41.8006,41.7232,41.7425,52574.0
2023-02-08 10:50:00,43.1,43.1,42.96,42.97,79870.0,41.7328,41.7328,41.5973,41.607,79870.0
2023-02-08 10:55:00,42.96,43.06,42.94,43.01,33324.0,41.5973,41.6941,41.5779,41.6457,33324.0
2023-02-08 11:00:00,43.0,43.1,42.91,43.09,69482.0,41.636,41.7328,41.5489,41.7232,69482.0
2023-02-08 11:05:00,43.09,43.09,42.98,43.03,54589.0,41.7232,41.7232,41.6166,41.6651,54589.0
2023-02-08 11:10:00,43.03,43.09,42.99,43.08,48611.0,41.6651,41.7232,41.6263,41.7135,48611.0
2023-02-08 11:15:00,43.09,43.17,43.06,43.16,48733.0,41.7232,41.8006,41.6941,41.7909,48733.0
2023-02-08 11:20:00,43.16,43.2,43.02,43.04,43284.0,41.7909,41.8297,41.6554,41.6747,43284.0
2023-02-08 11:25:00,43.05,43.07,42.94,43.01,44167.0,41.6844,41.7038,41.5779,41.6457,44167.0
2023-02-08 11:30:00,42.99,43.01,42.9,42.93,31694.0,41.6263,41.6457,41.5392,41.5682,31694.0
2023-02-08 11:35:00,42.94,43.02,42.93,42.98,105288.0,41.5779,41.6554,41.5682,41.6166,105288.0
2023-02-08 11:40:00,42.97,42.98,42.89,42.95,31103.0,41.607,41.6166,41.5295,41.5876,31103.0
2023-02-08 11:45:00,42.95,43.0,42.95,42.97,31298.0,41.5876,41.636,41.5876,41.607,31298.0
2023-02-08 11:50:00,42.97,43.03,42.91,42.97,48347.0,41.607,41.6651,41.5489,41.607,48347.0
2023-02-08 11:55:00,42.96,43.11,42.95,43.05,42463.0,41.5973,41.7425,41.5876,41.6844,42463.0
2023-02-08 12:00:00,43.05,43.06,42.97,42.98,51033.0,41.6844,41.6941,41.607,41.6166,51033.0
2023-02-08 12:05:00,43.0,43.07,42.97,43.03,60786.0,41.636,41.7038,41.607,41.6651,60786.0
2023-02-08 12:10:00,43.04,43.15,43.03,43.09,70968.0,41.6747,41.7813,41.6651,41.7232,70968.0
2023-02-08 12:15:00,43.09,43.22,43.05,43.22,105572.0,41.7232,41.849,41.6844,41.849,105572.0
2023-02-08 12:20:00,43.22,43.26,43.18,43.19,66105.0,41.849,41.8878,41.8103,41.82,66105.0
2023-02-08 12:25:00,43.2,43.25,43.17,43.23,77757.0,41.8297,41.8781,41.8006,41.8587,77757.0
2023-02-08 12:30:00,43.22,43.25,43.07,43.08,59251.0,41.849,41.8781,41.7038,41.7135,59251.0
2023-02-08 12:35:00,43.07,43.12,43.05,43.08,41974.0,41.7038,41.7522,41.6844,41.7135,41974.0
2023-02-08 12:40:00,43.08,43.08,43.0,43.05,25624.0,41.7135,41.7135,41.636,41.6844,25624.0
2023-02-08 12:45:00,43.04,43.12,43.04,43.11,34467.0,41.6747,41.7522,41.6747,41.7425,34467.0
2023-02-08 12:50:00,43.12,43.22,43.11,43.2,44866.0,41.7522,41.849,41.7425,41.8297,44866.0
2023-02-08 12:55:00,43.2,43.22,43.16,43.22,45823.0,41.8297,41.849,41.7909,41.849,45823.0
2023-02-08 13:00:00,43.22,43.31,43.21,43.29,116318.0,41.849,41.9362,41.8393,41.9168,116318.0
2023-02-08 13:05:00,43.29,43.38,43.24,43.33,94140.0,41.9168,42.004,41.8684,41.9555,94140.0
2023-02-08 13:10:00,43.33,43.44,43.3,43.4,73331.0,41.9555,42.0621,41.9265,42.0233,73331.0
2023-02-08 13:15:00,43.41,43.43,43.37,43.43,33932.0,42.033,42.0524,41.9943,42.0524,33932.0
2023-02-08 13:20:00,43.42,43.44,43.36,43.42,22307.0,42.0427,42.0621,41.9846,42.0427,22307.0
2023-02-08 13:25:00,43.42,43.44,43.31,43.37,35156.0,42.0427,42.0621,41.9362,41.9943,35156.0
2023-02-08 13:30:00,43.37,43.37,43.23,43.3,36259.0,41.9943,41.9943,41.8587,41.9265,36259.0
2023-02-08 13:35:00,43.29,43.37,43.25,43.28,38102.0,41.9168,41.9943,41.8781,41.9071,38102.0
2023-02-08 13:40:00,43.29,43.3,43.19,43.2,30950.0,41.9168,41.9265,41.82,41.8297,30950.0
2023-02-08 13:45:00,43.19,43.24,43.13,43.18,45205.0,41.82,41.8684,41.7619,41.8103,45205.0
2023-02-08 13:50:00,43.18,43.24,43.15,43.18,46045.0,41.8103,41.8684,41.7813,41.8103,46045.0
2023-02-08 13:55:00,43.19,43.23,43.17,43.23,29677.0,41.82,41.8587,41.8006,41.8587,29677.0
2023-02-08 14:00:00,43.23,43.24,43.15,43.19,32335.0,41.8587,41.8684,41.7813,41.82,32335.0
2023-02-08 14:05:00,43.19,43.21,43.14,43.15,25189.0,41.82,41.8393,41.7716,41.7813,25189.0
2023-02-08 14:10:00,43.16,43.26,43.14,43.26,29027.0,41.7909,41.8878,41.7716,41.8878,29027.0
2023-02-08 14:15:00,43.25,43.33,43.25,43.29,32382.0,41.8781,41.9555,41.8781,41.9168,32382.0
2023-02-08 14:20:00,43.28,43.29,43.2,43.21,23641.0,41.9071,41.9168,41.8297,41.8393,23641.0
2023-02-08 14:25:00,43.21,43.23,43.18,43.23,27779.0,41.8393,41.8587,41.8103,41.8587,27779.0
2023-02-08 14:30:00,43.22,43.28,43.22,43.25,43456.0,41.849,41.9071,41.849,41.8781,43456.0
2023-02-08 14:35:00,43.25,43.3,43.22,43.22,65197.0,41.8781,41.9265,41.849,41.849,65197.0
2023-02-08 14:40:00,43.22,43.22,43.12,43.17,69931.0,41.849,41.849,41.7522,41.8006,69931.0
2023-02-08 14:45:00,43.17,43.17,43.09,43.1,32222.0,41.8006,41.8006,41.7232,41.7328,32222.0
2023-02-08 14:50:00,43.1,43.14,43.09,43.13,30658.0,41.7328,41.7716,41.7232,41.7619,30658.0
2023-02-08 14:55:00,43.13,43.18,43.1,43.16,55483.0,41.7619,41.8103,41.7328,41.7909,55483.0
2023-02-08 15:00:00,43.16,43.17,43.05,43.05,48338.0,41.7909,41.8006,41.6844,41.6844,48338.0
2023-02-08 15:05:00,43.05,43.05,42.98,43.04,48268.0,41.6844,41.6844,41.6166,41.6747,48268.0
2023-02-08 15:10:00,43.03,43.03,42.95,42.98,39962.0,41.6651,41.6651,41.5876,41.6166,39962.0
2023-02-08 15:15:00,42.99,43.03,42.93,42.96,46736.0,41.6263,41.6651,41.5682,41.5973,46736.0
2023-02-08 15:20:00,42.96,43.05,42.96,43.02,44065.0,41.5973,41.6844,41.5973,41.6554,44065.0
2023-02-08 15:25:00,43.03,43.04,42.98,43.0,38815.0,41.6651,41.6747,41.6166,41.636,38815.0
2023-02-08 15:30:00,42.99,43.03,42.96,43.0,53693.0,41.6263,41.6651,41.5973,41.636,53693.0
2023-02-08 15:35:00,43.0,43.12,42.99,43.08,88408.0,41.636,41.7522,41.6263,41.7135,88408.0
2023-02-08 15:40:00,43.07,43.08,43.01,43.04,75858.0,41.7038,41.7135,41.6457,41.6747,75858.0
2023-02-08 15:45:00,43.04,43.04,42.91,42.92,172318.0,41.6747,41.6747,41.5489,41.5585,172318.0
2023-02-08 15:50:00,42.93,43.08,42.91,43.02,263998.0,41.5682,41.7135,41.5489,41.6554,263998.0
2023-02-08 15:55:00,43.03,43.05,42.99,43.02,386470.0,41.6651,41.6844,41.6263,41.6554,386470.0
2023-02-09 09:30:00,43.97,44.08,43.71,43.72,476495.0,42.5752,42.6818,42.3235,42.3332,476495.0
2023-02-09 09:35:00,43.73,43.84,43.65,43.69,116235.0,42.3429,42.4494,42.2654,42.3041,116235.0
2023-02-09 09:40:00,43.7,43.77,43.64,43.68,88379.0,42.3138,42.3816,42.2557,42.2944,88379.0
2023-02-09 09:45:00,43.68,43.85,43.59,43.82,165864.0,42.2944,42.459,42.2073,42.43,165864.0
2023-02-09 09:50:00,43.82,43.84,43.59,43.68,140627.0,42.43,42.4494,42.2073,42.2944,140627.0
2023-02-09 09:55:00,43.69,43.73,43.35,43.4,119637.0,42.3041,42.3429,41.9749,42.0233,119637.0
2023-02-09 10:00:00,43.4,43.44,43.32,43.37,100030.0,42.0233,42.0621,41.9459,41.9943,100030.0
2023-02-09 10:05:00,43.37,43.53,43.32,43.47,58374.0,41.9943,42.1492,41.9459,42.0911,58374.0
2023-02-09 10:10:00,43.47,43.48,43.42,43.42,54551.0,42.0911,42.1008,42.0427,42.0427,54551.0
2023-02-09 10:15:00,43.42,43.57,43.41,43.52,88294.0,42.0427,42.1879,42.033,42.1395,88294.0
2023-02-09 10:20:00,43.52,43.59,43.5,43.53,64292.0,42.1395,42.2073,42.1202,42.1492,64292.0
2023-02-09 10:25:00,43.52,43.53,43.31,43.33,101399.0,42.1395,42.1492,41.9362,41.9555,101399.0
2023-02-09 10:30:00,43.34,43.47,43.32,43.43,77781.0,41.9652,42.0911,41.9459,42.0524,77781.0
2023-02-09 10:35:00,43.44,43.47,43.34,43.37,72353.0,42.0621,42.0911,41.9652,41.9943,72353.0
2023-02-09 10:40:00,43.36,43.37,43.27,43.29,92515.0,41.9846,41.9943,41.8974,41.9168,92515.0
2023-02-09 10:45:00,43.28,43.45,43.26,43.42,61149.0,41.9071,42.0717,41.8878,42.0427,61149.0
2023-02-09 10:50:00,43.42,43.47,43.35,43.4,95818.0,42.0427,42.0911,41.9749,42.0233,95818.0
2023-02-09 10:55:00,43.39,43.46,43.39,43.42,62736.0,42.0136,42.0814,42.0136,42.0427,62736.0
2023-02-09 11:00:00,43.43,43.43,43.13,43.15,73739.0,42.0524,42.0524,41.7619,41.7813,73739.0
2023-02-09 11:05:00,43.15,43.17,43.04,43.12,71262.0,41.7813,41.8006,41.6747,41.7522,71262.0
2023-02-09 11:10:00,43.12,43.2,43.09,43.2,48891.0,41.7522,41.8297,41.7232,41.8297,48891.0
2023-02-09 11:15:00,43.19,43.19,43.09,43.14,42101.0,41.82,41.82,41.7232,41.7716,42101.0
2023-02-09 11:20:00,43.15,43.17,43.11,43.12,48721.0,41.7813,41.8006,41.7425,41.7522,48721.0
2023-02-09 11:25:00,43.12,43.2,43.1,43.18,57010.0,41.7522,41.8297,41.7328,41.8103,57010.0
2023-02-09 11:30:00,43.18,43.19,43.11,43.16,58756.0,41.8103,41.82,41.7425,41.7909,58756.0
2023-02-09 11:35:00,43.16,43.23,43.13,43.15,78886.0,41.7909,41.8587,41.7619,41.7813,78886.0
2023-02-09 11:40:00,43.14,43.21,43.1,43.2,76308.0,41.7716,41.8393,41.7328,41.8297,76308.0
2023-02-09 11:45:00,43.19,43.21,43.13,43.16,45751.0,41.82,41.8393,41.7619,41.7909,45751.0
2023-02-09 11:50:00,43.16,43.16,43.07,43.08,45811.0,41.7909,41.7909,41.7038,41.7135,45811.0
2023-02-09 11:55:00,43.07,43.11,43.03,43.09,54172.0,41.7038,41.7425,41.6651,41.7232,54172.0
2023-02-09 12:00:00,43.09,43.17,43.05,43.13,63172.0,41.7232,41.8006,41.6844,41.7619,63172.0
2023-02-09 12:05:00,43.13,43.21,43.11,43.2,39905.0,41.7619,41.8393,41.7425,41.8297,39905.0
2023-02-09 12:10:00,43.2,43.24,43.2,43.23,42617.0,41.8297,41.8684,41.8297,41.8587,42617.0
2023-02-09 12:15:00,43.23,43.24,43.16,43.21,80389.0,41.8587,41.8684,41.7909,41.8393,80389.0
2023-02-09 12:20:00,43.21,43.26,43.19,43.22,32992.0,41.8393,41.8878,41.82,41.849,32992.0
2023-02-09 12:25:00,43.22,43.24,43.11,43.12,53721.0,41.849,41.8684,41.7425,41.7522,53721.0
2023-02-09 12:30:00,43.13,43.15,43.08,43.08,91123.0,41.7619,41.7813,41.7135,41.7135,91123.0
2023-02-09 12:35:00,43.07,43.12,42.96,42.98,70731.0,41.7038,41.7522,41.5973,41.6166,70731.0
2023-02-09 12:40:00,42.98,43.04,42.92,43.02,118741.0,41.6166,41.6747,41.5585,41.6554,118741.0
2023-02-09 12:45:00,43.01,43.02,42.88,42.9,83031.0,41.6457,41.6554,41.5198,41.5392,83031.0
2023-02-09 12:50:00,42.91,42.99,42.89,42.99,30777.0,41.5489,41.6263,41.5295,41.6263,30777.0
2023-02-09 12:55:00,43.0,43.08,42.99,43.07,46662.0,41.636,41.7135,41.6263,41.7038,46662.0
2023-02-09 13:00:00,43.05,43.08,42.96,43.02,49166.0,41.6844,41.7135,41.5973,41.6554,49166.0
2023-02-09 13:05:00,43.02,43.06,42.99,43.05,53340.0,41.6554,41.6941,41.6263,41.6844,53340.0
2023-02-09 13:10:00,43.05,43.09,42.99,43.01,28489.0,41.6844,41.7232,41.6263,41.6457,28489.0
2023-02-09 13:15:00,43.01,43.05,42.98,43.02,41606.0,41.6457,41.6844,41.6166,41.6554,41606.0
2023-02-09 13:20:00,43.02,43.04,42.96,42.97,34838.0,41.6554,41.6747,41.5973,41.607,34838.0
2023-02-09 13:25:00,42.97,43.05,42.96,42.98,38213.0,41.607,41.6844,41.5973,41.6166,38213.0
2023-02-09 13:30:00,42.98,43.12,42.95,43.07,45744.0,41.6166,41.7522,41.5876,41.7038,45744.0
2023-02-09 13:35:00,43.07,43.07,42.94,42.96,82966.0,41.7038,41.7038,41.5779,41.5973,82966.0
2023-02-09 13:40:00,42.96,43.02,42.87,43.01,97237.0,41.5973,41.6554,41.5101,41.6457,97237.0
2023-02-09 13:45:00,43.0,43.07,42.98,43.06,69691.0,41.636,41.7038,41.6166,41.6941,69691.0
2023-02-09 13:50:00,43.06,43.12,43.05,43.07,47200.0,41.6941,41.7522,41.6844,41.7038,47200.0
2023-02-09 13:55:00,43.07,43.09,42.99,43.07,85810.0,41.7038,41.7232,41.6263,41.7038,85810.0
2023-02-09 14:00:00,43.06,43.11,42.98,43.0,50339.0,41.6941,41.7425,41.6166,41.636,50339.0
2023-02-09 14:05:00,43.0,43.05,42.99,43.05,54220.0,41.636,41.6844,41.6263,41.6844,54220.0
2023-02-09 14:10:00,43.05,43.08,43.0,43.08,46304.0,41.6844,41.7135,41.636,41.7135,46304.0
2023-02-09 14:15:00,43.08,43.08,42.99,43.02,88699.0,41.7135,41.7135,41.6263,41.6554,88699.0
2023-02-09 14:20:00,43.02,43.08,42.98,43.01,73839.0,41.6554,41.7135,41.6166,41.6457,73839.0
2023-02-09 14:25:00,43.01,43.04,42.98,42.98,28191.0,41.6457,41.6747,41.6166,41.6166,28191.0
2023-02-09 14:30:00,42.98,43.02,42.91,42.94,42113.0,41.6166,41.6554,41.5489,41.5779,42113.0
2023-02-09 14:35:00,42.93,42.96,42.88,42.9,60374.0,41.5682,41.5973,41.5198,41.5392,60374.0
2023-02-09 14:40:00,42.9,42.91,42.83,42.89,91197.0,41.5392,41.5489,41.4714,41.5295,91197.0
2023-02-09 14:45:00,42.89,42.91,42.85,42.9,41841.0,41.5295,41.5489,41.4908,41.5392,41841.0
2023-02-09 14:50:00,42.89,42.93,42.88,42.93,49832.0,41.5295,41.5682,41.5198,41.5682,49832.0
2023-02-09 14:55:00,42.93,42.96,42.91,42.95,47599.0,41.5682,41.5973,41.5489,41.5876,47599.0
2023-02-09 15:00:00,42.95,42.96,42.79,42.8,63291.0,41.5876,41.5973,41.4327,41.4424,63291.0
2023-02-09 15:05:00,42.81,42.85,42.75,42.84,56965.0,41.452,41.4908,41.3939,41.4811,56965.0
2023-02-09 15:10:00,42.84,42.86,42.77,42.81,113372.0,41.4811,41.5005,41.4133,41.452,113372.0
2023-02-09 15:15:00,42.8,42.9,42.8,42.84,257052.0,41.4424,41.5392,41.4424,41.4811,257052.0
2023-02-09 15:20:00,42.83,42.85,42.76,42.77,62063.0,41.4714,41.4908,41.4036,41.4133,62063.0
2023-02-09 15:25:00,42.77,42.78,42.71,42.77,91473.0,41.4133,41.423,41.3552,41.4133,91473.0
2023-02-09 15:30:00,42.77,42.77,42.61,42.63,113843.0,41.4133,41.4133,41.2584,41.2777,113843.0
2023-02-09 15:35:00,42.63,42.69,42.57,42.69,138338.0,41.2777,41.3358,41.2197,41.3358,138338.0
2023-02-09 15:40:00,42.69,42.77,42.66,42.77,104170.0,41.3358,41.4133,41.3068,41.4133,104170.0
2023-02-09 15:45:00,42.77,42.88,42.75,42.81,206830.0,41.4133,41.5198,41.3939,41.452,206830.0
2023-02-09 15:50:00,42.81,43.0,42.81,42.94,339737.0,41.452,41.636,41.452,41.5779,339737.0
2023-02-09 15:55:00,42.94,42.97,42.87,42.95,815374.0,41.5779,41.607,41.5101,41.5876,815374.0
2023-02-10 09:30:00,42.7,42.73,42.27,42.29,331750.0,41.3455,41.3746,40.9292,40.9485,331750.0
2023-02-10 09:35:00,42.29,42.53,42.28,42.34,144453.0,40.9485,41.1809,40.9388,40.9969,144453.0
2023-02-10 09:40:00,42.33,42.36,41.94,42.12,214403.0,40.9873,41.0163,40.6096,40.7839,214403.0
2023-02-10 09:45:00,42.12,42.42,42.09,42.35,126567.0,40.7839,41.0744,40.7549,41.0066,126567.0
2023-02-10 09:50:00,42.34,42.34,42.07,42.09,78872.0,40.9969,40.9969,40.7355,40.7549,78872.0
2023-02-10 09:55:00,42.08,42.09,41.99,42.04,68192.0,40.7452,40.7549,40.658,40.7065,68192.0
2023-02-10 10:00:00,42.06,42.06,41.81,41.93,177214.0,40.7258,40.7258,40.4838,40.6,177214.0
2023-02-10 10:05:00,41.93,42.22,41.93,42.2,88746.0,40.6,40.8808,40.6,40.8614,88746.0
2023-02-10 10:10:00,42.2,42.47,42.2,42.44,89390.0,40.8614,41.1228,40.8614,41.0938,89390.0
2023-02-10 10:15:00,42.46,42.62,42.39,42.51,107765.0,41.1131,41.2681,41.0454,41.1616,107765.0
2023-02-10 10:20:00,42.52,42.54,42.42,42.46,67583.0,41.1712,41.1906,41.0744,41.1131,67583.0
2023-02-10 10:25:00,42.46,42.57,42.35,42.57,152935.0,41.1131,41.2197,41.0066,41.2197,152935.0
2023-02-10 10:30:00,42.57,42.58,42.37,42.48,113980.0,41.2197,41.2293,41.026,41.1325,113980.0
2023-02-10 10:35:00,42.48,42.52,42.42,42.5,61937.0,41.1325,41.1712,41.0744,41.1519,61937.0
2023-02-10 10:40:00,42.49,42.49,42.24,42.26,58077.0,41.1422,41.1422,40.9001,40.9195,58077.0
2023-02-10 10:45:00,42.25,42.27,42.19,42.26,60111.0,40.9098,40.9292,40.8517,40.9195,60111.0
2023-02-10 10:50:00,42.26,42.26,42.16,42.23,82341.0,40.9195,40.9195,40.8227,40.8904,82341.0
2023-02-10 10:55:00,42.23,42.27,42.11,42.27,55886.0,40.8904,40.9292,40.7742,40.9292,55886.0
2023-02-10 11:00:00,42.27,42.36,42.26,42.3,67944.0,40.9292,41.0163,40.9195,40.9582,67944.0
2023-02-10 11:05:00,42.3,42.38,42.26,42.27,98671.0,40.9582,41.0357,40.9195,40.9292,98671.0
2023-02-10 11:10:00,42.26,42.29,42.12,42.18,124536.0,40.9195,40.9485,40.7839,40.842,124536.0
2023-02-10 11:15:00,42.18,42.32,42.18,42.3,48080.0,40.842,40.9776,40.842,40.9582,48080.0
2023-02-10 11:20:00,42.29,42.32,42.25,42.29,37763.0,40.9485,40.9776,40.9098,40.9485,37763.0
2023-02-10 11:25:00,42.29,42.29,42.17,42.23,41208.0,40.9485,40.9485,40.8323,40.8904,41208.0
2023-02-10 11:30:00,42.24,42.25,42.16,42.21,51826.0,40.9001,40.9098,40.8227,40.8711,51826.0
2023-02-10 11:35:00,42.21,42.26,42.15,42.16,54273.0,40.8711,40.9195,40.813,40.8227,54273.0
2023-02-10 11:40:00,42.16,42.22,42.13,42.15,33250.0,40.8227,40.8808,40.7936,40.813,33250.0
2023-02-10 11:45:00,42.15,42.16,42.03,42.04,66570.0,40.813,40.8227,40.6968,40.7065,66570.0
2023-02-10 11:50:00,42.04,42.07,41.97,42.07,155899.0,40.7065,40.7355,40.6387,40.7355,155899.0
2023-02-10 11:55:00,42.07,42.1,42.02,42.06,63349.0,40.7355,40.7646,40.6871,40.7258,63349.0
2023-02-10 12:00:00,42.06,42.07,41.96,41.97,99624.0,40.7258,40.7355,40.629,40.6387,99624.0
2023-02-10 12:05:00,41.98,42.08,41.98,42.02,88247.0,40.6484,40.7452,40.6484,40.6871,88247.0
2023-02-10 12:10:00,42.02,42.03,41.89,41.95,129178.0,40.6871,40.6968,40.5612,40.6193,129178.0
2023-02-10 12:15:00,41.94,42.04,41.91,42.04,82005.0,40.6096,40.7065,40.5806,40.7065,82005.0
2023-02-10 12:20:00,42.04,42.14,42.03,42.09,72468.0,40.7065,40.8033,40.6968,40.7549,72468.0
2023-02-10 12:25:00,42.09,42.12,42.04,42.1,59672.0,40.7549,40.7839,40.7065,40.7646,59672.0
2023-02-10 12:30:00,42.09,42.21,42.07,42.14,82577.0,40.7549,40.8711,40.7355,40.8033,82577.0
2023-02-10 12:35:00,42.14,42.19,42.13,42.14,39093.0,40.8033,40.8517,40.7936,40.8033,39093.0
2023-02-10 12:40:00,42.14,42.2,42.1,42.11,64347.0,40.8033,40.8614,40.7646,40.7742,64347.0
2023-02-10 12:45:00,42.12,42.14,42.09,42.09,36709.0,40.7839,40.8033,40.7549,40.7549,36709.0
2023-02-10 12:50:00,42.09,42.14,42.08,42.12,81656.0,40.7549,40.8033,40.7452,40.7839,81656.0
2023-02-10 12:55:00,42.12,42.19,42.09,42.16,48817.0,40.7839,40.8517,40.7549,40.8227,48817.0
2023-02-10 13:00:00,42.17,42.19,42.15,42.17,28960.0,40.8323,40.8517,40.813,40.8323,28960.0
2023-02-10 13:05:00,42.17,42.2,42.16,42.18,74995.0,40.8323,40.8614,40.8227,40.842,74995.0
2023-02-10 13:10:00,42.18,42.23,42.17,42.22,36578.0,40.842,40.8904,40.8323,40.8808,36578.0
2023-02-10 13:15:00,42.22,42.27,42.21,42.26,43362.0,40.8808,40.9292,40.8711,40.9195,43362.0
2023-02-10 13:20:00,42.26,42.3,42.2,42.21,41617.0,40.9195,40.9582,40.8614,40.8711,41617.0
2023-02-10 13:25:00,42.21,42.26,42.21,42.23,75219.0,40.8711,40.9195,40.8711,40.8904,75219.0
2023-02-10 13:30:00,42.23,42.23,42.17,42.23,51691.0,40.8904,40.8904,40.8323,40.8904,51691.0
2023-02-10 13:35:00,42.22,42.26,42.19,42.22,39707.0,40.8808,40.9195,40.8517,40.8808,39707.0
2023-02-10 13:40:00,42.22,42.24,42.16,42.16,34690.0,40.8808,40.9001,40.8227,40.8227,34690.0
2023-02-10 13:45:00,42.16,42.2,42.15,42.2,52538.0,40.8227,40.8614,40.813,40.8614,52538.0
2023-02-10 13:50:00,42.2,42.25,42.19,42.2,64923.0,40.8614,40.9098,40.8517,40.8614,64923.0
2023-02-10 13:55:00,42.21,42.21,42.1,42.11,75907.0,40.8711,40.8711,40.7646,40.7742,75907.0
2023-02-10 14:00:00,42.12,42.18,42.11,42.18,49992.0,40.7839,40.842,40.7742,40.842,49992.0
2023-02-10 14:05:00,42.18,42.2,42.14,42.19,37692.0,40.842,40.8614,40.8033,40.8517,37692.0
2023-02-10 14:10:00,42.19,42.27,42.19,42.26,41493.0,40.8517,40.9292,40.8517,40.9195,41493.0
2023-02-10 14:15:00,42.27,42.31,42.23,42.27,90191.0,40.9292,40.9679,40.8904,40.9292,90191.0
2023-02-10 14:20:00,42.26,42.28,42.22,42.23,34760.0,40.9195,40.9388,40.8808,40.8904,34760.0
2023-02-10 14:25:00,42.22,42.23,42.18,42.21,36286.0,40.8808,40.8904,40.842,40.8711,36286.0
2023-02-10 14:30:00,42.2,42.26,42.18,42.26,32562.0,40.8614,40.9195,40.842,40.9195,32562.0
2023-02-10 14:35:00,42.26,42.29,42.19,42.21,55175.0,40.9195,40.9485,40.8517,40.8711,55175.0
2023-02-10 14:40:00,42.21,42.22,42.18,42.22,33700.0,40.8711,40.8808,40.842,40.8808,33700.0
2023-02-10 14:45:00,42.22,42.26,42.18,42.24,35989.0,40.8808,40.9195,40.842,40.9001,35989.0
2023-02-10 14:50:00,42.24,42.28,42.2,42.27,36422.0,40.9001,40.9388,40.8614,40.9292,36422.0
2023-02-10 14:55:00,42.28,42.31,42.27,42.3,37325.0,40.9388,40.9679,40.9292,40.9582,37325.0
2023-02-10 15:00:00,42.31,42.35,42.24,42.25,49528.0,40.9679,41.0066,40.9001,40.9098,49528.0
2023-02-10 15:05:00,42.25,42.3,42.25,42.26,34172.0,40.9098,40.9582,40.9098,40.9195,34172.0
2023-02-10 15:10:00,42.27,42.32,42.25,42.26,45902.0,40.9292,40.9776,40.9098,40.9195,45902.0
2023-02-10 15:15:00,42.26,42.26,42.19,42.24,53781.0,40.9195,40.9195,40.8517,40.9001,53781.0
2023-02-10 15:20:00,42.24,42.24,42.18,42.19,62453.0,40.9001,40.9001,40.842,40.8517,62453.0
2023-02-10 15:25:00,42.2,42.23,42.19,42.22,39274.0,40.8614,40.8904,40.8517,40.8808,39274.0
2023-02-10 15:30:00,42.23,42.27,42.23,42.27,55212.0,40.8904,40.9292,40.8904,40.9292,55212.0
2023-02-10 15:35:00,42.26,42.33,42.24,42.32,66035.0,40.9195,40.9873,40.9001,40.9776,66035.0
2023-02-10 15:40:00,42.32,42.32,42.25,42.27,86513.0,40.9776,40.9776,40.9098,40.9292,86513.0
2023-02-10 15:45:00,42.27,42.32,42.25,42.3,124197.0,40.9292,40.9776,40.9098,40.9582,124197.0
2023-02-10 15:50:00,42.3,42.36,42.24,42.34,190474.0,40.9582,41.0163,40.9001,40.9969,190474.0
2023-02-10 15:55:00,42.34,42.4,42.33,42.36,349855.0,40.9969,41.055,40.9873,41.0163,349855.0
2023-02-13 09:30:00,41.8,41.94,41.34,41.42,358923.0,40.4741,40.6096,40.0287,40.1061,358923.0
2023-02-13 09:35:00,41.45,41.9,41.31,41.9,155051.0,40.1352,40.5709,39.9996,40.5709,155051.0
2023-02-13 09:40:00,41.91,41.93,41.71,41.8,142454.0,40.5806,40.6,40.3869,40.4741,142454.0
2023-02-13 09:45:00,41.8,41.81,41.64,41.75,160137.0,40.4741,40.4838,40.3192,40.4257,160137.0
2023-02-13 09:50:00,41.75,41.86,41.72,41.85,120653.0,40.4257,40.5322,40.3966,40.5225,120653.0
2023-02-13 09:55:00,41.86,42.15,41.82,42.03,188773.0,40.5322,40.813,40.4934,40.6968,188773.0
2023-02-13 10:00:00,42.04,42.13,41.99,42.05,139624.0,40.7065,40.7936,40.658,40.7161,139624.0
2023-02-13 10:05:00,42.04,42.15,42.02,42.14,99135.0,40.7065,40.813,40.6871,40.8033,99135.0
2023-02-13 10:10:00,42.15,42.27,42.14,42.15,101858.0,40.813,40.9292,40.8033,40.813,101858.0
2023-02-13 10:15:00,42.16,42.16,41.99,42.02,68382.0,40.8227,40.8227,40.658,40.6871,68382.0
2023-02-13 10:20:00,42.02,42.13,42.01,42.04,92474.0,40.6871,40.7936,40.6774,40.7065,92474.0
2023-02-13 10:25:00,42.05,42.18,42.03,42.16,50684.0,40.7161,40.842,40.6968,40.8227,50684.0
2023-02-13 10:30:00,42.17,42.18,42.1,42.13,54858.0,40.8323,40.842,40.7646,40.7936,54858.0
2023-02-13 10:35:00,42.12,42.25,42.11,42.19,113328.0,40.7839,40.9098,40.7742,40.8517,113328.0
2023-02-13 10:40:00,42.2,42.36,42.19,42.32,122352.0,40.8614,41.0163,40.8517,40.9776,122352.0
2023-02-13 10:45:00,42.33,42.37,42.28,42.32,118258.0,40.9873,41.026,40.9388,40.9776,118258.0
2023-02-13 10:50:00,42.32,42.37,42.19,42.2,103985.0,40.9776,41.026,40.8517,40.8614,103985.0
2023-02-13 10:55:00,42.19,42.2,42.14,42.14,45988.0,40.8517,40.8614,40.8033,40.8033,45988.0
2023-02-13 11:00:00,42.15,42.16,42.06,42.09,64571.0,40.813,40.8227,40.7258,40.7549,64571.0
2023-02-13 11:05:00,42.09,42.15,42.08,42.08,41465.0,40.7549,40.813,40.7452,40.7452,41465.0
2023-02-13 11:10:00,42.09,42.16,42.04,42.15,79519.0,40.7549,40.8227,40.7065,40.813,79519.0
2023-02-13 11:15:00,42.16,42.19,42.1,42.11,50749.0,40.8227,40.8517,40.7646,40.7742,50749.0
2023-02-13 11:20:00,42.1,42.14,42.04,42.06,38713.0,40.7646,40.8033,40.7065,40.7258,38713.0
2023-02-13 11:25:00,42.05,42.2,42.05,42.18,70628.0,40.7161,40.8614,40.7161,40.842,70628.0
2023-02-13 11:30:00,42.18,42.18,42.08,42.09,49926.0,40.842,40.842,40.7452,40.7549,49926.0
2023-02-13 11:35:00,42.09,42.13,42.06,42.12,43592.0,40.7549,40.7936,40.7258,40.7839,43592.0
2023-02-13 11:40:00,42.12,42.19,42.1,42.19,68476.0,40.7839,40.8517,40.7646,40.8517,68476.0
2023-02-13 11:45:00,42.19,42.23,42.18,42.19,49535.0,40.8517,40.8904,40.842,40.8517,49535.0
2023-02-13 11:50:00,42.2,42.2,42.1,42.12,95902.0,40.8614,40.8614,40.7646,40.7839,95902.0
2023-02-13 11:55:00,42.11,42.14,42.04,42.14,72603.0,40.7742,40.8033,40.7065,40.8033,72603.0
2023-02-13 12:00:00,42.13,42.18,42.12,42.18,35944.0,40.7936,40.842,40.7839,40.842,35944.0
2023-02-13 12:05:00,42.18,42.26,42.17,42.22,30253.0,40.842,40.9195,40.8323,40.8808,30253.0
2023-02-13 12:10:00,42.22,42.29,42.21,42.28,85269.0,40.8808,40.9485,40.8711,40.9388,85269.0
2023-02-13 12:15:00,42.29,42.29,42.21,42.22,39075.0,40.9485,40.9485,40.8711,40.8808,39075.0
2023-02-13 12:20:00,42.23,42.23,42.19,42.2,34635.0,40.8904,40.8904,40.8517,40.8614,34635.0
2023-02-13 12:25:00,42.2,42.22,42.16,42.21,45243.0,40.8614,40.8808,40.8227,40.8711,45243.0
2023-02-13 12:30:00,42.21,42.25,42.18,42.24,28077.0,40.8711,40.9098,40.842,40.9001,28077.0
2023-02-13 12:35:00,42.25,42.28,42.23,42.27,35960.0,40.9098,40.9388,40.8904,40.9292,35960.0
2023-02-13 12:40:00,42.27,42.29,42.26,42.27,28211.0,40.9292,40.9485,40.9195,40.9292,28211.0
2023-02-13 12:45:00,42.27,42.34,42.27,42.32,48949.0,40.9292,40.9969,40.9292,40.9776,48949.0
2023-02-13 12:50:00,42.32,42.38,42.31,42.37,150857.0,40.9776,41.0357,40.9679,41.026,150857.0
2023-02-13 12:55:00,42.36,42.37,42.3,42.3,126503.0,41.0163,41.026,40.9582,40.9582,126503.0
2023-02-13 13:00:00,42.3,42.38,42.27,42.34,92474.0,40.9582,41.0357,40.9292,40.9969,92474.0
2023-02-13 13:05:00,42.34,42.35,42.29,42.3,77068.0,40.9969,41.0066,40.9485,40.9582,77068.0
2023-02-13 13:10:00,42.3,42.32,42.28,42.3,58545.0,40.9582,40.9776,40.9388,40.9582,58545.0
2023-02-13 13:15:00,42.3,42.34,42.29,42.34,30305.0,40.9582,40.9969,40.9485,40.9969,30305.0
2023-02-13 13:20:00,42.34,42.35,42.31,42.33,21567.0,40.9969,41.0066,40.9679,40.9873,21567.0
2023-02-13 13:25:00,42.33,42.35,42.29,42.3,57060.0,40.9873,41.0066,40.9485,40.9582,57060.0
2023-02-13 13:30:00,42.3,42.36,42.29,42.34,31540.0,40.9582,41.0163,40.9485,40.9969,31540.0
2023-02-13 13:35:00,42.34,42.35,42.3,42.31,33398.0,40.9969,41.0066,40.9582,40.9679,33398.0
2023-02-13 13:40:00,42.32,42.38,42.31,42.36,33514.0,40.9776,41.0357,40.9679,41.0163,33514.0
2023-02-13 13:45:00,42.36,42.42,42.36,42.39,89425.0,41.0163,41.0744,41.0163,41.0454,89425.0
2023-02-13 13:50:00,42.4,42.4,42.34,42.36,45862.0,41.055,41.055,40.9969,41.0163,45862.0
2023-02-13 13:55:00,42.36,42.41,42.36,42.39,33511.0,41.0163,41.0647,41.0163,41.0454,33511.0
2023-02-13 14:00:00,42.39,42.43,42.38,42.41,26331.0,41.0454,41.0841,41.0357,41.0647,26331.0
2023-02-13 14:05:00,42.41,42.44,42.39,42.43,48520.0,41.0647,41.0938,41.0454,41.0841,48520.0
2023-02-13 14:10:00,42.43,42.45,42.39,42.41,63375.0,41.0841,41.1035,41.0454,41.0647,63375.0
2023-02-13 14:15:00,42.41,42.49,42.4,42.47,60260.0,41.0647,41.1422,41.055,41.1228,60260.0
2023-02-13 14:20:00,42.46,42.48,42.4,42.41,27332.0,41.1131,41.1325,41.055,41.0647,27332.0
2023-02-13 14:25:00,42.41,42.43,42.36,42.37,55939.0,41.0647,41.0841,41.0163,41.026,55939.0
2023-02-13 14:30:00,42.38,42.4,42.28,42.31,61676.0,41.0357,41.055,40.9388,40.9679,61676.0
2023-02-13 14:35:00,42.31,42.39,42.3,42.37,51567.0,40.9679,41.0454,40.9582,41.026,51567.0
2023-02-13 14:40:00,42.37,42.38,42.3,42.31,77570.0,41.026,41.0357,40.9582,40.9679,77570.0
2023-02-13 14:45:00,42.31,42.35,42.23,42.24,48339.0,40.9679,41.0066,40.8904,40.9001,48339.0
2023-02-13 14:50:00,42.23,42.31,42.23,42.3,36428.0,40.8904,40.9679,40.8904,40.9582,36428.0
2023-02-13 14:55:00,42.29,42.31,42.27,42.29,51204.0,40.9485,40.9679,40.9292,40.9485,51204.0
2023-02-13 15:00:00,42.29,42.3,42.23,42.24,42943.0,40.9485,40.9582,40.8904,40.9001,42943.0
2023-02-13 15:05:00,42.24,42.27,42.22,42.22,53806.0,40.9001,40.9292,40.8808,40.8808,53806.0
2023-02-13 15:10:00,42.22,42.26,42.21,42.23,81302.0,40.8808,40.9195,40.8711,40.8904,81302.0
2023-02-13 15:15:00,42.23,42.24,42.19,42.23,63916.0,40.8904,40.9001,40.8517,40.8904,63916.0
2023-02-13 15:20:00,42.23,42.25,42.2,42.21,62806.0,40.8904,40.9098,40.8614,40.8711,62806.0
2023-02-13 15:25:00,42.21,42.27,42.19,42.22,93020.0,40.8711,40.9292,40.8517,40.8808,93020.0
2023-02-13 15:30:00,42.22,42.24,42.2,42.23,101032.0,40.8808,40.9001,40.8614,40.8904,101032.0
2023-02-13 15:35:00,42.22,42.3,42.21,42.27,130234.0,40.8808,40.9582,40.8711,40.9292,130234.0
2023-02-13 15:40:00,42.27,42.28,42.21,42.23,191425.0,40.9292,40.9388,40.8711,40.8904,191425.0
2023-02-13 15:45:00,42.23,42.24,42.14,42.2,186757.0,40.8904,40.9001,40.8033,40.8614,186757.0
2023-02-13 15:50:00,42.19,42.19,42.06,42.07,280835.0,40.8517,40.8517,40.7258,40.7355,280835.0
2023-02-13 15:55:00,42.07,42.16,42.06,42.13,542610.0,40.7355,40.8227,40.7258,40.7936,542610.0
2023-02-14 09:30:00,41.97,41.97,41.54,41.67,170578.0,40.6387,40.6387,40.2223,40.3482,170578.0
2023-02-14 09:35:00,41.65,41.98,41.62,41.96,73029.0,40.3288,40.6484,40.2998,40.629,73029.0
2023-02-14 09:40:00,41.96,42.1,41.88,42.01,112675.0,40.629,40.7646,40.5515,40.6774,112675.0
2023-02-14 09:45:00,42.05,42.39,42.05,42.23,185400.0,40.7161,41.0454,40.7161,40.8904,185400.0
2023-02-14 09:50:00,42.25,42.35,42.2,42.27,39878.0,40.9098,41.0066,40.8614,40.9292,39878.0
2023-02-14 09:55:00,42.29,42.55,42.28,42.51,133881.0,40.9485,41.2003,40.9388,41.1616,133881.0
2023-02-14 10:00:00,42.52,42.61,42.46,42.54,79827.0,41.1712,41.2584,41.1131,41.1906,79827.0
2023-02-14 10:05:00,42.55,42.69,42.51,42.65,119970.0,41.2003,41.3358,41.1616,41.2971,119970.0
2023-02-14 10:10:00,42.64,42.86,42.62,42.79,80946.0,41.2874,41.5005,41.2681,41.4327,80946.0
2023-02-14 10:15:00,42.8,42.91,42.76,42.77,112389.0,41.4424,41.5489,41.4036,41.4133,112389.0
2023-02-14 10:20:00,42.78,42.81,42.71,42.77,77784.0,41.423,41.452,41.3552,41.4133,77784.0
2023-02-14 10:25:00,42.78,42.79,42.67,42.69,119968.0,41.423,41.4327,41.3165,41.3358,119968.0
2023-02-14 10:30:00,42.7,42.72,42.59,42.6,126490.0,41.3455,41.3649,41.239,41.2487,126490.0
2023-02-14 10:35:00,42.6,42.6,42.15,42.15,201744.0,41.2487,41.2487,40.813,40.813,201744.0
2023-02-14 10:40:00,42.15,42.23,42.02,42.11,321527.0,40.813,40.8904,40.6871,40.7742,321527.0
2023-02-14 10:45:00,42.11,42.33,41.92,42.31,226425.0,40.7742,40.9873,40.5903,40.9679,226425.0
2023-02-14 10:50:00,42.3,42.31,42.03,42.07,110341.0,40.9582,40.9679,40.6968,40.7355,110341.0
2023-02-14 10:55:00,42.07,42.2,42.04,42.11,94480.0,40.7355,40.8614,40.7065,40.7742,94480.0
2023-02-14 11:00:00,42.1,42.32,42.07,42.28,50115.0,40.7646,40.9776,40.7355,40.9388,50115.0
2023-02-14 11:05:00,42.28,42.31,42.06,42.07,237955.0,40.9388,40.9679,40.7258,40.7355,237955.0
2023-02-14 11:10:00,42.07,42.19,42.04,42.17,56053.0,40.7355,40.8517,40.7065,40.8323,56053.0
2023-02-14 11:15:00,42.17,42.23,42.09,42.22,31533.0,40.8323,40.8904,40.7549,40.8808,31533.0
2023-02-14 11:20:00,42.21,42.41,42.17,42.4,483944.0,40.8711,41.0647,40.8323,41.055,483944.0
2023-02-14 11:25:00,42.4,42.41,42.1,42.16,147174.0,41.055,41.0647,40.7646,40.8227,147174.0
2023-02-14 11:30:00,42.16,42.26,42.07,42.23,201221.0,40.8227,40.9195,40.7355,40.8904,201221.0
2023-02-14 11:35:00,42.23,42.32,42.23,42.24,92962.0,40.8904,40.9776,40.8904,40.9001,92962.0
2023-02-14 11:40:00,42.24,42.32,42.18,42.29,106308.0,40.9001,40.9776,40.842,40.9485,106308.0
2023-02-14 11:45:00,42.28,42.37,42.26,42.37,75200.0,40.9388,41.026,40.9195,41.026,75200.0
2023-02-14 11:50:00,42.38,42.39,42.24,42.32,78549.0,41.0357,41.0454,40.9001,40.9776,78549.0
2023-02-14 11:55:00,42.3,42.41,42.28,42.38,59711.0,40.9582,41.0647,40.9388,41.0357,59711.0
2023-02-14 12:00:00,42.38,42.5,42.37,42.48,78741.0,41.0357,41.1519,41.026,41.1325,78741.0
2023-02-14 12:05:00,42.47,42.48,42.39,42.43,34895.0,41.1228,41.1325,41.0454,41.0841,34895.0
2023-02-14 12:10:00,42.42,42.57,42.42,42.55,43504.0,41.0744,41.2197,41.0744,41.2003,43504.0
2023-02-14 12:15:00,42.55,42.59,42.52,42.59,90104.0,41.2003,41.239,41.1712,41.239,90104.0
2023-02-14 12:20:00,42.59,42.6,42.47,42.47,33007.0,41.239,41.2487,41.1228,41.1228,33007.0
2023-02-14 12:25:00,42.47,42.58,42.46,42.55,37181.0,41.1228,41.2293,41.1131,41.2003,37181.0
2023-02-14 12:30:00,42.55,42.61,42.53,42.6,35059.0,41.2003,41.2584,41.1809,41.2487,35059.0
2023-02-14 12:35:00,42.6,42.62,42.56,42.59,45037.0,41.2487,41.2681,41.21,41.239,45037.0
2023-02-14 12:40:00,42.59,42.61,42.53,42.56,37823.0,41.239,41.2584,41.1809,41.21,37823.0
2023-02-14 12:45:00,42.57,42.62,42.55,42.6,48352.0,41.2197,41.2681,41.2003,41.2487,48352.0
2023-02-14 12:50:00,42.61,42.66,42.59,42.63,43942.0,41.2584,41.3068,41.239,41.2777,43942.0
2023-02-14 12:55:00,42.63,42.74,42.62,42.73,68967.0,41.2777,41.3843,41.2681,41.3746,68967.0
2023-02-14 13:00:00,42.73,43.04,42.71,43.02,153595.0,41.3746,41.6747,41.3552,41.6554,153595.0
2023-02-14 13:05:00,43.02,43.15,42.99,43.08,164249.0,41.6554,41.7813,41.6263,41.7135,164249.0
2023-02-14 13:10:00,43.08,43.09,42.91,42.97,93824.0,41.7135,41.7232,41.5489,41.607,93824.0
2023-02-14 13:15:00,42.97,43.11,42.97,43.05,67527.0,41.607,41.7425,41.607,41.6844,67527.0
2023-02-14 13:20:00,43.04,43.05,42.9,42.94,57131.0,41.6747,41.6844,41.5392,41.5779,57131.0
2023-02-14 13:25:00,42.94,42.95,42.88,42.94,29945.0,41.5779,41.5876,41.5198,41.5779,29945.0
2023-02-14 13:30:00,42.94,42.97,42.91,42.92,37834.0,41.5779,41.607,41.5489,41.5585,37834.0
2023-02-14 13:35:00,42.93,42.94,42.84,42.88,55417.0,41.5682,41.5779,41.4811,41.5198,55417.0
2023-02-14 13:40:00,42.88,42.93,42.78,42.79,48278.0,41.5198,41.5682,41.423,41.4327,48278.0
2023-02-14 13:45:00,42.79,42.9,42.79,42.87,46737.0,41.4327,41.5392,41.4327,41.5101,46737.0
2023-02-14 13:50:00,42.86,42.88,42.81,42.82,34519.0,41.5005,41.5198,41.452,41.4617,34519.0
2023-02-14 13:55:00,42.83,42.88,42.82,42.84,40300.0,41.4714,41.5198,41.4617,41.4811,40300.0
2023-02-14 14:00:00,42.84,42.92,42.79,42.87,45151.0,41.4811,41.5585,41.4327,41.5101,45151.0
2023-02-14 14:05:00,42.86,42.86,42.65,42.7,94523.0,41.5005,41.5005,41.2971,41.3455,94523.0
2023-02-14 14:10:00,42.71,42.82,42.71,42.8,44360.0,41.3552,41.4617,41.3552,41.4424,44360.0
2023-02-14 14:15:00,42.8,42.94,42.78,42.9,74182.0,41.4424,41.5779,41.423,41.5392,74182.0
2023-02-14 14:20:00,42.9,42.94,42.86,42.93,56892.0,41.5392,41.5779,41.5005,41.5682,56892.0
2023-02-14 14:25:00,42.93,42.94,42.83,42.84,51502.0,41.5682,41.5779,41.4714,41.4811,51502.0
2023-02-14 14:30:00,42.84,42.95,42.84,42.95,71627.0,41.4811,41.5876,41.4811,41.5876,71627.0
2023-02-14 14:35:00,42.95,43.02,42.95,42.97,29238.0,41.5876,41.6554,41.5876,41.607,29238.0
2023-02-14 14:40:00,42.96,43.0,42.95,42.97,35793.0,41.5973,41.636,41.5876,41.607,35793.0
2023-02-14 14:45:00,42.96,43.0,42.93,42.94,30144.0,41.5973,41.636,41.5682,41.5779,30144.0
2023-02-14 14:50:00,42.93,42.96,42.87,42.94,41987.0,41.5682,41.5973,41.5101,41.5779,41987.0
2023-02-14 14:55:00,42.93,42.98,42.87,42.93,73939.0,41.5682,41.6166,41.5101,41.5682,73939.0
2023-02-14 15:00:00,42.93,42.97,42.89,42.9,36705.0,41.5682,41.607,41.5295,41.5392,36705.0
2023-02-14 15:05:00,42.89,42.91,42.86,42.88,28249.0,41.5295,41.5489,41.5005,41.5198,28249.0
2023-02-14 15:10:00,42.87,42.89,42.81,42.88,51886.0,41.5101,41.5295,41.452,41.5198,51886.0
2023-02-14 15:15:00,42.87,42.96,42.86,42.93,55452.0,41.5101,41.5973,41.5005,41.5682,55452.0
2023-02-14 15:20:00,42.93,42.96,42.89,42.93,49644.0,41.5682,41.5973,41.5295,41.5682,49644.0
2023-02-14 15:25:00,42.93,42.99,42.92,42.95,54978.0,41.5682,41.6263,41.5585,41.5876,54978.0
2023-02-14 15:30:00,42.96,43.02,42.92,42.98,76743.0,41.5973,41.6554,41.5585,41.6166,76743.0
2023-02-14 15:35:00,42.98,42.99,42.92,42.97,70461.0,41.6166,41.6263,41.5585,41.607,70461.0
2023-02-14 15:40:00,42.98,43.02,42.92,42.98,73708.0,41.6166,41.6554,41.5585,41.6166,73708.0
2023-02-14 15:45:00,42.99,43.1,42.97,43.1,128326.0,41.6263,41.7328,41.607,41.7328,128326.0
2023-02-14 15:50:00,43.09,43.1,42.99,43.02,226354.0,41.7232,41.7328,41.6263,41.6554,226354.0
2023-02-14 15:55:00,43.02,43.06,42.92,42.99,459182.0,41.6554,41.6941,41.5585,41.6263,459182.0
2023-02-15 09:30:00,41.74,41.77,41.33,41.58,605548.0,40.416,40.445,40.019,40.2611,605548.0
2023-02-15 09:35:00,41.58,41.84,41.53,41.73,358812.0,40.2611,40.5128,40.2126,40.4063,358812.0
2023-02-15 09:40:00,41.73,42.0,41.7,41.91,328564.0,40.4063,40.6677,40.3772,40.5806,328564.0
2023-02-15 09:45:00,41.91,42.13,41.88,41.97,151066.0,40.5806,40.7936,40.5515,40.6387,151066.0
2023-02-15 09:50:00,41.97,42.04,41.59,41.61,134699.0,40.6387,40.7065,40.2707,40.2901,134699.0
2023-02-15 09:55:00,41.61,41.71,41.53,41.66,196958.0,40.2901,40.3869,40.2126,40.3385,196958.0
2023-02-15 10:00:00,41.67,41.99,41.67,41.9,148816.0,40.3482,40.658,40.3482,40.5709,148816.0
2023-02-15 10:05:00,41.9,41.93,41.62,41.63,79616.0,40.5709,40.6,40.2998,40.3095,79616.0
2023-02-15 10:10:00,41.64,41.9,41.6,41.82,122063.0,40.3192,40.5709,40.2804,40.4934,122063.0
2023-02-15 10:15:00,41.82,42.0,41.76,41.94,140688.0,40.4934,40.6677,40.4353,40.6096,140688.0
2023-02-15 10:20:00,41.93,42.01,41.88,41.9,93210.0,40.6,40.6774,40.5515,40.5709,93210.0
2023-02-15 10:25:00,41.91,42.03,41.89,41.97,73000.0,40.5806,40.6968,40.5612,40.6387,73000.0
2023-02-15 10:30:00,41.97,42.1,41.89,42.09,121358.0,40.6387,40.7646,40.5612,40.7549,121358.0
2023-02-15 10:35:00,42.09,42.13,41.94,41.95,130828.0,40.7549,40.7936,40.6096,40.6193,130828.0
2023-02-15 10:40:00,41.96,42.08,41.87,41.93,100461.0,40.629,40.7452,40.5419,40.6,100461.0
2023-02-15 10:45:00,41.93,41.93,41.78,41.86,81623.0,40.6,40.6,40.4547,40.5322,81623.0
2023-02-15 10:50:00,41.85,41.92,41.81,41.85,50252.0,40.5225,40.5903,40.4838,40.5225,50252.0
2023-02-15 10:55:00,41.85,41.92,41.77,41.82,74170.0,40.5225,40.5903,40.445,40.4934,74170.0
2023-02-15 11:00:00,41.82,42.0,41.82,41.97,96819.0,40.4934,40.6677,40.4934,40.6387,96819.0
2023-02-15 11:05:00,41.97,42.09,41.94,42.03,95382.0,40.6387,40.7549,40.6096,40.6968,95382.0
2023-02-15 11:10:00,42.04,42.09,42.03,42.07,33685.0,40.7065,40.7549,40.6968,40.7355,33685.0
2023-02-15 11:15:00,42.07,42.1,41.99,42.01,63349.0,40.7355,40.7646,40.658,40.6774,63349.0
2023-02-15 11:20:00,42.01,42.01,41.89,41.9,131384.0,40.6774,40.6774,40.5612,40.5709,131384.0
2023-02-15 11:25:00,41.9,42.06,41.9,42.05,79944.0,40.5709,40.7258,40.5709,40.7161,79944.0
2023-02-15 11:30:00,42.05,42.06,41.95,41.97,69380.0,40.7161,40.7258,40.6193,40.6387,69380.0
2023-02-15 11:35:00,41.96,42.08,41.96,42.05,54581.0,40.629,40.7452,40.629,40.7161,54581.0
2023-02-15 11:40:00,42.06,42.15,42.04,42.12,48937.0,40.7258,40.813,40.7065,40.7839,48937.0
2023-02-15 11:45:00,42.12,42.15,42.08,42.15,66343.0,40.7839,40.813,40.7452,40.813,66343.0
2023-02-15 11:50:00,42.15,42.22,42.15,42.2,50292.0,40.813,40.8808,40.813,40.8614,50292.0
2023-02-15 11:55:00,42.21,42.23,42.14,42.15,47891.0,40.8711,40.8904,40.8033,40.813,47891.0
2023-02-15 12:00:00,42.16,42.18,42.13,42.15,30032.0,40.8227,40.842,40.7936,40.813,30032.0
2023-02-15 12:05:00,42.16,42.2,42.02,42.03,93491.0,40.8227,40.8614,40.6871,40.6968,93491.0
2023-02-15 12:10:00,42.04,42.09,42.0,42.01,39094.0,40.7065,40.7549,40.6677,40.6774,39094.0
2023-02-15 12:15:00,42.01,42.03,41.98,41.98,34708.0,40.6774,40.6968,40.6484,40.6484,34708.0
2023-02-15 12:20:00,41.98,41.98,41.85,41.88,89665.0,40.6484,40.6484,40.5225,40.5515,89665.0
2023-02-15 12:25:00,41.87,41.9,41.78,41.8,68588.0,40.5419,40.5709,40.4547,40.4741,68588.0
2023-02-15 12:30:00,41.8,41.81,41.67,41.76,163928.0,40.4741,40.4838,40.3482,40.4353,163928.0
2023-02-15 12:35:00,41.76,41.82,41.69,41.81,106958.0,40.4353,40.4934,40.3676,40.4838,106958.0
2023-02-15 12:40:00,41.81,41.92,41.79,41.91,30308.0,40.4838,40.5903,40.4644,40.5806,30308.0
2023-02-15 12:45:00,41.91,41.93,41.89,41.91,66571.0,40.5806,40.6,40.5612,40.5806,66571.0
2023-02-15 12:50:00,41.91,41.92,41.88,41.91,72499.0,40.5806,40.5903,40.5515,40.5806,72499.0
2023-02-15 12:55:00,41.91,41.92,41.82,41.85,58678.0,40.5806,40.5903,40.4934,40.5225,58678.0
2023-02-15 13:00:00,41.84,41.91,41.84,41.85,58058.0,40.5128,40.5806,40.5128,40.5225,58058.0
2023-02-15 13:05:00,41.84,41.88,41.81,41.88,29990.0,40.5128,40.5515,40.4838,40.5515,29990.0
2023-02-15 13:10:00,41.89,41.96,41.88,41.95,33735.0,40.5612,40.629,40.5515,40.6193,33735.0
2023-02-15 13:15:00,41.95,41.99,41.94,41.98,37451.0,40.6193,40.658,40.6096,40.6484,37451.0
2023-02-15 13:20:00,41.98,42.06,41.98,42.04,62906.0,40.6484,40.7258,40.6484,40.7065,62906.0
2023-02-15 13:25:00,42.05,42.08,42.03,42.05,54391.0,40.7161,40.7452,40.6968,40.7161,54391.0
2023-02-15 13:30:00,42.06,42.09,42.03,42.09,88714.0,40.7258,40.7549,40.6968,40.7549,88714.0
2023-02-15 13:35:00,42.09,42.1,42.04,42.09,42516.0,40.7549,40.7646,40.7065,40.7549,42516.0
2023-02-15 13:40:00,42.1,42.15,42.09,42.15,29913.0,40.7646,40.813,40.7549,40.813,29913.0
2023-02-15 13:45:00,42.16,42.18,42.09,42.13,77906.0,40.8227,40.842,40.7549,40.7936,77906.0
2023-02-15 13:50:00,42.14,42.21,42.1,42.2,58422.0,40.8033,40.8711,40.7646,40.8614,58422.0
2023-02-15 13:55:00,42.21,42.23,42.19,42.23,34248.0,40.8711,40.8904,40.8517,40.8904,34248.0
2023-02-15 14:00:00,42.23,42.25,42.2,42.22,41615.0,40.8904,40.9098,40.8614,40.8808,41615.0
2023-02-15 14:05:00,42.22,42.28,42.22,42.28,31729.0,40.8808,40.9388,40.8808,40.9388,31729.0
2023-02-15 14:10:00,42.27,42.3,42.24,42.26,41537.0,40.9292,40.9582,40.9001,40.9195,41537.0
2023-02-15 14:15:00,42.27,42.28,42.17,42.19,38642.0,40.9292,40.9388,40.8323,40.8517,38642.0
2023-02-15 14:20:00,42.19,42.24,42.19,42.23,43949.0,40.8517,40.9001,40.8517,40.8904,43949.0
2023-02-15 14:25:00,42.23,42.24,42.18,42.23,64842.0,40.8904,40.9001,40.842,40.8904,64842.0
2023-02-15 14:30:00,42.23,42.29,42.22,42.27,40772.0,40.8904,40.9485,40.8808,40.9292,40772.0
2023-02-15 14:35:00,42.28,42.29,42.21,42.23,38868.0,40.9388,40.9485,40.8711,40.8904,38868.0
2023-02-15 14:40:00,42.23,42.31,42.22,42.29,37869.0,40.8904,40.9679,40.8808,40.9485,37869.0
2023-02-15 14:45:00,42.28,42.34,42.26,42.27,54415.0,40.9388,40.9969,40.9195,40.9292,54415.0
2023-02-15 14:50:00,42.28,42.3,42.21,42.25,38670.0,40.9388,40.9582,40.8711,40.9098,38670.0
2023-02-15 14:55:00,42.24,42.26,42.22,42.23,37952.0,40.9001,40.9195,40.8808,40.8904,37952.0
2023-02-15 15:00:00,42.24,42.3,42.23,42.26,48147.0,40.9001,40.9582,40.8904,40.9195,48147.0
2023-02-15 15:05:00,42.26,42.32,42.26,42.31,33518.0,40.9195,40.9776,40.9195,40.9679,33518.0
2023-02-15 15:10:00,42.31,42.31,42.24,42.25,36052.0,40.9679,40.9679,40.9001,40.9098,36052.0
2023-02-15 15:15:00,42.26,42.3,42.2,42.21,47113.0,40.9195,40.9582,40.8614,40.8711,47113.0
2023-02-15 15:20:00,42.21,42.26,42.19,42.21,65134.0,40.8711,40.9195,40.8517,40.8711,65134.0
2023-02-15 15:25:00,42.21,42.25,42.18,42.19,32409.0,40.8711,40.9098,40.842,40.8517,32409.0
2023-02-15 15:30:00,42.19,42.24,42.18,42.23,51002.0,40.8517,40.9001,40.842,40.8904,51002.0
2023-02-15 15:35:00,42.23,42.3,42.21,42.28,97667.0,40.8904,40.9582,40.8711,40.9388,97667.0
2023-02-15 15:40:00,42.28,42.31,42.24,42.25,96382.0,40.9388,40.9679,40.9001,40.9098,96382.0
2023-02-15 15:45:00,42.25,42.36,42.24,42.33,122057.0,40.9098,41.0163,40.9001,40.9873,122057.0
2023-02-15 15:50:00,42.34,42.39,42.28,42.31,230258.0,40.9969,41.0454,40.9388,40.9679,230258.0
2023-02-15 15:55:00,42.3,42.37,42.29,42.32,616847.0,40.9582,41.026,40.9485,40.9776,616847.0
2023-02-16 09:30:00,42.33,42.62,42.24,42.4,271302.0,40.9873,41.2681,40.9001,41.055,271302.0
2023-02-16 09:35:00,42.4,42.41,42.11,42.27,144993.0,41.055,41.0647,40.7742,40.9292,144993.0
2023-02-16 09:40:00,42.26,42.34,42.09,42.2,97250.0,40.9195,40.9969,40.7549,40.8614,97250.0
2023-02-16 09:45:00,42.2,42.44,42.16,42.35,142591.0,40.8614,41.0938,40.8227,41.0066,142591.0
2023-02-16 09:50:00,42.35,42.36,42.07,42.1,100934.0,41.0066,41.0163,40.7355,40.7646,100934.0
2023-02-16 09:55:00,42.09,42.18,42.03,42.07,99779.0,40.7549,40.842,40.6968,40.7355,99779.0
2023-02-16 10:00:00,42.07,42.13,41.95,42.02,130235.0,40.7355,40.7936,40.6193,40.6871,130235.0
2023-02-16 10:05:00,42.02,42.19,41.97,42.18,61177.0,40.6871,40.8517,40.6387,40.842,61177.0
2023-02-16 10:10:00,42.17,42.43,42.13,42.38,110871.0,40.8323,41.0841,40.7936,41.0357,110871.0
2023-02-16 10:15:00,42.38,42.57,42.27,42.52,100247.0,41.0357,41.2197,40.9292,41.1712,100247.0
2023-02-16 10:20:00,42.54,42.71,42.53,42.64,130718.0,41.1906,41.3552,41.1809,41.2874,130718.0
2023-02-16 10:25:00,42.66,42.8,42.66,42.79,167824.0,41.3068,41.4424,41.3068,41.4327,167824.0
2023-02-16 10:30:00,42.79,42.93,42.75,42.9,152728.0,41.4327,41.5682,41.3939,41.5392,152728.0
2023-02-16 10:35:00,42.91,43.02,42.82,42.92,193818.0,41.5489,41.6554,41.4617,41.5585,193818.0
2023-02-16 10:40:00,42.92,43.03,42.82,42.97,198134.0,41.5585,41.6651,41.4617,41.607,198134.0
2023-02-16 10:45:00,42.96,42.96,42.83,42.92,103818.0,41.5973,41.5973,41.4714,41.5585,103818.0
2023-02-16 10:50:00,42.93,42.99,42.72,42.73,82609.0,41.5682,41.6263,41.3649,41.3746,82609.0
2023-02-16 10:55:00,42.74,42.75,42.64,42.7,70096.0,41.3843,41.3939,41.2874,41.3455,70096.0
2023-02-16 11:00:00,42.71,42.77,42.69,42.73,82790.0,41.3552,41.4133,41.3358,41.3746,82790.0
2023-02-16 11:05:00,42.72,42.86,42.7,42.84,155059.0,41.3649,41.5005,41.3455,41.4811,155059.0
2023-02-16 11:10:00,42.84,42.95,42.84,42.94,79800.0,41.4811,41.5876,41.4811,41.5779,79800.0
2023-02-16 11:15:00,42.95,42.95,42.85,42.87,94835.0,41.5876,41.5876,41.4908,41.5101,94835.0
2023-02-16 11:20:00,42.87,42.88,42.76,42.78,70117.0,41.5101,41.5198,41.4036,41.423,70117.0
2023-02-16 11:25:00,42.78,42.83,42.72,42.82,64950.0,41.423,41.4714,41.3649,41.4617,64950.0
2023-02-16 11:30:00,42.82,43.04,42.82,42.97,99972.0,41.4617,41.6747,41.4617,41.607,99972.0
2023-02-16 11:35:00,42.97,43.01,42.92,43.01,55566.0,41.607,41.6457,41.5585,41.6457,55566.0
2023-02-16 11:40:00,43.01,43.22,43.0,43.19,154928.0,41.6457,41.849,41.636,41.82,154928.0
2023-02-16 11:45:00,43.2,43.41,43.18,43.34,162035.0,41.8297,42.033,41.8103,41.9652,162035.0
2023-02-16 11:50:00,43.34,43.38,43.21,43.27,118351.0,41.9652,42.004,41.8393,41.8974,118351.0
2023-02-16 11:55:00,43.28,43.47,43.27,43.34,258806.0,41.9071,42.0911,41.8974,41.9652,258806.0
2023-02-16 12:00:00,43.34,43.34,43.15,43.16,118384.0,41.9652,41.9652,41.7813,41.7909,118384.0
2023-02-16 12:05:00,43.16,43.24,43.13,43.19,90559.0,41.7909,41.8684,41.7619,41.82,90559.0
2023-02-16 12:10:00,43.19,43.23,43.1,43.1,66682.0,41.82,41.8587,41.7328,41.7328,66682.0
2023-02-16 12:15:00,43.1,43.11,42.93,42.94,78571.0,41.7328,41.7425,41.5682,41.5779,78571.0
2023-02-16 12:20:00,42.94,43.11,42.93,43.1,73205.0,41.5779,41.7425,41.5682,41.7328,73205.0
2023-02-16 12:25:00,43.11,43.14,42.94,42.96,37518.0,41.7425,41.7716,41.5779,41.5973,37518.0
2023-02-16 12:30:00,42.96,43.06,42.92,43.04,54350.0,41.5973,41.6941,41.5585,41.6747,54350.0
2023-02-16 12:35:00,43.04,43.09,43.01,43.03,45361.0,41.6747,41.7232,41.6457,41.6651,45361.0
2023-02-16 12:40:00,43.03,43.12,43.02,43.12,52773.0,41.6651,41.7522,41.6554,41.7522,52773.0
2023-02-16 12:45:00,43.12,43.26,43.12,43.19,92933.0,41.7522,41.8878,41.7522,41.82,92933.0
2023-02-16 12:50:00,43.18,43.24,43.15,43.21,88745.0,41.8103,41.8684,41.7813,41.8393,88745.0
2023-02-16 12:55:00,43.22,43.33,43.2,43.23,116809.0,41.849,41.9555,41.8297,41.8587,116809.0
2023-02-16 13:00:00,43.24,43.3,43.22,43.26,97328.0,41.8684,41.9265,41.849,41.8878,97328.0
2023-02-16 13:05:00,43.27,43.33,43.25,43.27,76638.0,41.8974,41.9555,41.8781,41.8974,76638.0
2023-02-16 13:10:00,43.27,43.28,43.11,43.11,58962.0,41.8974,41.9071,41.7425,41.7425,58962.0
2023-02-16 13:15:00,43.11,43.19,43.08,43.18,79353.0,41.7425,41.82,41.7135,41.8103,79353.0
2023-02-16 13:20:00,43.18,43.18,43.08,43.14,60474.0,41.8103,41.8103,41.7135,41.7716,60474.0
2023-02-16 13:25:00,43.14,43.15,43.07,43.09,37105.0,41.7716,41.7813,41.7038,41.7232,37105.0
2023-02-16 13:30:00,43.09,43.18,43.08,43.18,40347.0,41.7232,41.8103,41.7135,41.8103,40347.0
2023-02-16 13:35:00,43.18,43.3,43.18,43.27,68661.0,41.8103,41.9265,41.8103,41.8974,68661.0
2023-02-16 13:40:00,43.28,43.34,43.25,43.34,84282.0,41.9071,41.9652,41.8781,41.9652,84282.0
2023-02-16 13:45:00,43.34,43.36,43.29,43.3,81033.0,41.9652,41.9846,41.9168,41.9265,81033.0
2023-02-16 13:50:00,43.3,43.3,43.2,43.25,56292.0,41.9265,41.9265,41.8297,41.8781,56292.0
2023-02-16 13:55:00,43.26,43.28,43.21,43.27,40975.0,41.8878,41.9071,41.8393,41.8974,40975.0
2023-02-16 14:00:00,43.27,43.39,43.26,43.39,59426.0,41.8974,42.0136,41.8878,42.0136,59426.0
2023-02-16 14:05:00,43.38,43.39,43.31,43.32,70511.0,42.004,42.0136,41.9362,41.9459,70511.0
2023-02-16 14:10:00,43.32,43.32,43.27,43.3,52090.0,41.9459,41.9459,41.8974,41.9265,52090.0
2023-02-16 14:15:00,43.3,43.34,43.26,43.27,77548.0,41.9265,41.9652,41.8878,41.8974,77548.0
2023-02-16 14:20:00,43.26,43.27,43.14,43.23,61005.0,41.8878,41.8974,41.7716,41.8587,61005.0
2023-02-16 14:25:00,43.21,43.24,43.19,43.19,101471.0,41.8393,41.8684,41.82,41.82,101471.0
2023-02-16 14:30:00,43.19,43.27,43.18,43.26,47002.0,41.82,41.8974,41.8103,41.8878,47002.0
2023-02-16 14:35:00,43.26,43.34,43.24,43.33,60305.0,41.8878,41.9652,41.8684,41.9555,60305.0
2023-02-16 14:40:00,43.32,43.32,43.22,43.23,67843.0,41.9459,41.9459,41.849,41.8587,67843.0
2023-02-16 14:45:00,43.23,43.31,43.21,43.29,60987.0,41.8587,41.9362,41.8393,41.9168,60987.0
2023-02-16 14:50:00,43.28,43.34,43.24,43.26,172746.0,41.9071,41.9652,41.8684,41.8878,172746.0
2023-02-16 14:55:00,43.27,43.27,43.21,43.22,32655.0,41.8974,41.8974,41.8393,41.849,32655.0
2023-02-16 15:00:00,43.22,43.23,43.12,43.13,64208.0,41.849,41.8587,41.7522,41.7619,64208.0
2023-02-16 15:05:00,43.13,43.15,42.97,43.13,201446.0,41.7619,41.7813,41.607,41.7619,201446.0
2023-02-16 15:10:00,43.13,43.16,43.07,43.08,84117.0,41.7619,41.7909,41.7038,41.7135,84117.0
2023-02-16 15:15:00,43.07,43.08,42.95,42.96,134005.0,41.7038,41.7135,41.5876,41.5973,134005.0
2023-02-16 15:20:00,42.95,43.03,42.88,43.0,150908.0,41.5876,41.6651,41.5198,41.636,150908.0
2023-02-16 15:25:00,43.0,43.06,42.92,42.92,95890.0,41.636,41.6941,41.5585,41.5585,95890.0
2023-02-16 15:30:00,42.92,42.93,42.82,42.87,99951.0,41.5585,41.5682,41.4617,41.5101,99951.0
2023-02-16 15:35:00,42.86,42.88,42.81,42.83,108574.0,41.5005,41.5198,41.452,41.4714,108574.0
2023-02-16 15:40:00,42.83,42.93,42.77,42.91,98587.0,41.4714,41.5682,41.4133,41.5489,98587.0
2023-02-16 15:45:00,42.91,42.94,42.84,42.93,195084.0,41.5489,41.5779,41.4811,41.5682,195084.0
2023-02-16 15:50:00,42.92,42.95,42.83,42.84,268194.0,41.5585,41.5876,41.4714,41.4811,268194.0
2023-02-16 15:55:00,42.84,42.85,42.72,42.77,568930.0,41.4811,41.4908,41.3649,41.4133,568930.0
2023-02-17 09:30:00,42.12,42.13,41.82,41.96,371024.0,40.7839,40.7936,40.4934,40.629,371024.0
2023-02-17 09:35:00,41.95,42.03,41.62,41.64,209847.0,40.6193,40.6968,40.2998,40.3192,209847.0
2023-02-17 09:40:00,41.64,41.75,41.51,41.65,204900.0,40.3192,40.4257,40.1933,40.3288,204900.0
2023-02-17 09:45:00,41.63,41.68,41.5,41.62,119167.0,40.3095,40.3579,40.1836,40.2998,119167.0
2023-02-17 09:50:00,41.62,41.65,41.35,41.37,184814.0,40.2998,40.3288,40.0383,40.0577,184814.0
2023-02-17 09:55:00,41.36,41.41,41.28,41.38,152049.0,40.048,40.0964,39.9706,40.0674,152049.0
2023-02-17 10:00:00,41.38,41.41,41.28,41.38,153804.0,40.0674,40.0964,39.9706,40.0674,153804.0
2023-02-17 10:05:00,41.37,41.58,41.2,41.52,181721.0,40.0577,40.2611,39.8931,40.203,181721.0
2023-02-17 10:10:00,41.51,41.66,41.46,41.59,84099.0,40.1933,40.3385,40.1449,40.2707,84099.0
2023-02-17 10:15:00,41.61,41.68,41.41,41.68,124340.0,40.2901,40.3579,40.0964,40.3579,124340.0
2023-02-17 10:20:00,41.68,41.89,41.67,41.8,263445.0,40.3579,40.5612,40.3482,40.4741,263445.0
2023-02-17 10:25:00,41.8,41.89,41.73,41.74,154949.0,40.4741,40.5612,40.4063,40.416,154949.0
2023-02-17 10:30:00,41.75,41.89,41.73,41.86,58460.0,40.4257,40.5612,40.4063,40.5322,58460.0
2023-02-17 10:35:00,41.87,41.97,41.75,41.78,91699.0,40.5419,40.6387,40.4257,40.4547,91699.0
2023-02-17 10:40:00,41.78,41.8,41.47,41.5,84672.0,40.4547,40.4741,40.1545,40.1836,84672.0
2023-02-17 10:45:00,41.5,41.63,41.49,41.61,74486.0,40.1836,40.3095,40.1739,40.2901,74486.0
2023-02-17 10:50:00,41.61,41.7,41.55,41.66,200853.0,40.2901,40.3772,40.232,40.3385,200853.0
2023-02-17 10:55:00,41.66,41.74,41.64,41.68,91802.0,40.3385,40.416,40.3192,40.3579,91802.0
2023-02-17 11:00:00,41.68,41.76,41.67,41.72,74684.0,40.3579,40.4353,40.3482,40.3966,74684.0
2023-02-17 11:05:00,41.72,41.85,41.71,41.8,159946.0,40.3966,40.5225,40.3869,40.4741,159946.0
2023-02-17 11:10:00,41.8,41.9,41.74,41.79,102359.0,40.4741,40.5709,40.416,40.4644,102359.0
2023-02-17 11:15:00,41.78,41.78,41.58,41.6,49663.0,40.4547,40.4547,40.2611,40.2804,49663.0
2023-02-17 11:20:00,41.59,41.61,41.44,41.47,87186.0,40.2707,40.2901,40.1255,40.1545,87186.0
2023-02-17 11:25:00,41.47,41.47,41.34,41.41,135462.0,40.1545,40.1545,40.0287,40.0964,135462.0
2023-02-17 11:30:00,41.41,41.46,41.37,41.46,77710.0,40.0964,40.1449,40.0577,40.1449,77710.0
2023-02-17 11:35:00,41.45,41.55,41.42,41.55,90742.0,40.1352,40.232,40.1061,40.232,90742.0
2023-02-17 11:40:00,41.54,41.59,41.53,41.55,65981.0,40.2223,40.2707,40.2126,40.232,65981.0
2023-02-17 11:45:00,41.54,41.59,41.53,41.55,43841.0,40.2223,40.2707,40.2126,40.232,43841.0
2023-02-17 11:50:00,41.54,41.55,41.41,41.44,110794.0,40.2223,40.232,40.0964,40.1255,110794.0
2023-02-17 11:55:00,41.44,41.44,41.32,41.38,97951.0,40.1255,40.1255,40.0093,40.0674,97951.0
2023-02-17 12:00:00,41.38,41.6,41.38,41.58,76715.0,40.0674,40.2804,40.0674,40.2611,76715.0
2023-02-17 12:05:00,41.58,41.67,41.58,41.62,81037.0,40.2611,40.3482,40.2611,40.2998,81037.0
2023-02-17 12:10:00,41.62,41.71,41.62,41.69,76084.0,40.2998,40.3869,40.2998,40.3676,76084.0
2023-02-17 12:15:00,41.69,41.71,41.58,41.59,61613.0,40.3676,40.3869,40.2611,40.2707,61613.0
2023-02-17 12:20:00,41.59,41.59,41.48,41.55,61488.0,40.2707,40.2707,40.1642,40.232,61488.0
2023-02-17 12:25:00,41.56,41.63,41.54,41.57,56794.0,40.2417,40.3095,40.2223,40.2514,56794.0
2023-02-17 12:30:00,41.57,41.58,41.53,41.58,43173.0,40.2514,40.2611,40.2126,40.2611,43173.0
2023-02-17 12:35:00,41.58,41.59,41.47,41.51,82607.0,40.2611,40.2707,40.1545,40.1933,82607.0
2023-02-17 12:40:00,41.51,41.55,41.42,41.45,59235.0,40.1933,40.232,40.1061,40.1352,59235.0
2023-02-17 12:45:00,41.44,41.5,41.4,41.41,63624.0,40.1255,40.1836,40.0868,40.0964,63624.0
2023-02-17 12:50:00,41.42,41.47,41.39,41.46,70519.0,40.1061,40.1545,40.0771,40.1449,70519.0
2023-02-17 12:55:00,41.46,41.49,41.43,41.46,37071.0,40.1449,40.1739,40.1158,40.1449,37071.0
2023-02-17 13:00:00,41.46,41.5,41.4,41.5,44197.0,40.1449,40.1836,40.0868,40.1836,44197.0
2023-02-17 13:05:00,41.5,41.53,41.44,41.5,86530.0,40.1836,40.2126,40.1255,40.1836,86530.0
2023-02-17 13:10:00,41.5,41.55,41.48,41.55,34899.0,40.1836,40.232,40.1642,40.232,34899.0
2023-02-17 13:15:00,41.55,41.61,41.54,41.61,59198.0,40.232,40.2901,40.2223,40.2901,59198.0
2023-02-17 13:20:00,41.6,41.61,41.51,41.52,35077.0,40.2804,40.2901,40.1933,40.203,35077.0
2023-02-17 13:25:00,41.52,41.53,41.43,41.43,36019.0,40.203,40.2126,40.1158,40.1158,36019.0
2023-02-17 13:30:00,41.43,41.44,41.39,41.43,54794.0,40.1158,40.1255,40.0771,40.1158,54794.0
2023-02-17 13:35:00,41.43,41.43,41.33,41.4,116065.0,40.1158,40.1158,40.019,40.0868,116065.0
2023-02-17 13:40:00,41.4,41.4,41.33,41.34,110557.0,40.0868,40.0868,40.019,40.0287,110557.0
2023-02-17 13:45:00,41.34,41.35,41.27,41.29,85196.0,40.0287,40.0383,39.9609,39.9803,85196.0
2023-02-17 13:50:00,41.29,41.32,41.21,41.21,81230.0,39.9803,40.0093,39.9028,39.9028,81230.0
2023-02-17 13:55:00,41.22,41.29,41.21,41.24,75712.0,39.9125,39.9803,39.9028,39.9318,75712.0
2023-02-17 14:00:00,41.25,41.35,41.25,41.33,76223.0,39.9415,40.0383,39.9415,40.019,76223.0
2023-02-17 14:05:00,41.32,41.33,41.3,41.3,60325.0,40.0093,40.019,39.9899,39.9899,60325.0
2023-02-17 14:10:00,41.3,41.38,41.29,41.33,101191.0,39.9899,40.0674,39.9803,40.019,101191.0
2023-02-17 14:15:00,41.33,41.33,41.21,41.24,89306.0,40.019,40.019,39.9028,39.9318,89306.0
2023-02-17 14:20:00,41.24,41.43,41.23,41.4,146302.0,39.9318,40.1158,39.9222,40.0868,146302.0
2023-02-17 14:25:00,41.4,41.43,41.37,41.39,66544.0,40.0868,40.1158,40.0577,40.0771,66544.0
2023-02-17 14:30:00,41.4,41.45,41.39,41.42,57216.0,40.0868,40.1352,40.0771,40.1061,57216.0
2023-02-17 14:35:00,41.42,41.48,41.41,41.46,106805.0,40.1061,40.1642,40.0964,40.1449,106805.0
2023-02-17 14:40:00,41.45,41.5,41.44,41.48,79775.0,40.1352,40.1836,40.1255,40.1642,79775.0
2023-02-17 14:45:00,41.48,41.53,41.43,41.52,93664.0,40.1642,40.2126,40.1158,40.203,93664.0
2023-02-17 14:50:00,41.52,41.62,41.52,41.59,64222.0,40.203,40.2998,40.203,40.2707,64222.0
2023-02-17 14:55:00,41.59,41.63,41.58,41.62,70391.0,40.2707,40.3095,40.2611,40.2998,70391.0
2023-02-17 15:00:00,41.62,41.7,41.62,41.66,70090.0,40.2998,40.3772,40.2998,40.3385,70090.0
2023-02-17 15:05:00,41.65,41.7,41.64,41.69,86197.0,40.3288,40.3772,40.3192,40.3676,86197.0
2023-02-17 15:10:00,41.69,41.71,41.62,41.66,85149.0,40.3676,40.3869,40.2998,40.3385,85149.0
2023-02-17 15:15:00,41.66,41.71,41.63,41.69,103214.0,40.3385,40.3869,40.3095,40.3676,103214.0
2023-02-17 15:20:00,41.7,41.7,41.63,41.66,135187.0,40.3772,40.3772,40.3095,40.3385,135187.0
2023-02-17 15:25:00,41.66,41.69,41.59,41.62,91453.0,40.3385,40.3676,40.2707,40.2998,91453.0
2023-02-17 15:30:00,41.62,41.67,41.56,41.66,112853.0,40.2998,40.3482,40.2417,40.3385,112853.0
2023-02-17 15:35:00,41.66,41.71,41.64,41.66,110264.0,40.3385,40.3869,40.3192,40.3385,110264.0
2023-02-17 15:40:00,41.66,41.69,41.62,41.62,103124.0,40.3385,40.3676,40.2998,40.2998,103124.0
2023-02-17 15:45:00,41.63,41.67,41.59,41.61,187283.0,40.3095,40.3482,40.2707,40.2901,187283.0
2023-02-17 15:50:00,41.62,41.72,41.61,41.66,286320.0,40.2998,40.3966,40.2901,40.3385,286320.0
2023-02-17 15:55:00,41.67,41.8,41.67,41.75,722772.0,40.3482,40.4741,40.3482,40.4257,722772.0
2023-02-21 09:30:00,42.48,42.78,42.4,42.77,367203.0,41.1325,41.423,41.055,41.4133,367203.0
2023-02-21 09:35:00,42.78,42.98,42.57,42.98,368087.0,41.423,41.6166,41.2197,41.6166,368087.0
2023-02-21 09:40:00,42.98,43.18,42.96,42.99,309479.0,41.6166,41.8103,41.5973,41.6263,309479.0
2023-02-21 09:45:00,42.98,43.0,42.63,42.66,284826.0,41.6166,41.636,41.2777,41.3068,284826.0
2023-02-21 09:50:00,42.65,43.11,42.53,43.02,371335.0,41.2971,41.7425,41.1809,41.6554,371335.0
2023-02-21 09:55:00,43.01,43.03,42.57,42.66,188730.0,41.6457,41.6651,41.2197,41.3068,188730.0
2023-02-21 10:00:00,42.66,42.87,42.55,42.8,164641.0,41.3068,41.5101,41.2003,41.4424,164641.0
2023-02-21 10:05:00,42.8,42.94,42.65,42.77,125252.0,41.4424,41.5779,41.2971,41.4133,125252.0
2023-02-21 10:10:00,42.77,42.88,42.69,42.77,218654.0,41.4133,41.5198,41.3358,41.4133,218654.0
2023-02-21 10:15:00,42.77,42.99,42.72,42.92,204549.0,41.4133,41.6263,41.3649,41.5585,204549.0
2023-02-21 10:20:00,42.92,43.02,42.83,42.97,174777.0,41.5585,41.6554,41.4714,41.607,174777.0
2023-02-21 10:25:00,42.97,42.97,42.77,42.85,134592.0,41.607,41.607,41.4133,41.4908,134592.0
2023-02-21 10:30:00,42.86,43.14,42.83,43.11,195221.0,41.5005,41.7716,41.4714,41.7425,195221.0
2023-02-21 10:35:00,43.11,43.3,43.1,43.21,195174.0,41.7425,41.9265,41.7328,41.8393,195174.0
2023-02-21 10:40:00,43.21,43.44,43.17,43.29,254632.0,41.8393,42.0621,41.8006,41.9168,254632.0
2023-02-21 10:45:00,43.29,43.34,43.14,43.14,563346.0,41.9168,41.9652,41.7716,41.7716,563346.0
2023-02-21 10:50:00,43.15,43.26,43.12,43.24,379190.0,41.7813,41.8878,41.7522,41.8684,379190.0
2023-02-21 10:55:00,43.23,43.23,43.08,43.12,160838.0,41.8587,41.8587,41.7135,41.7522,160838.0
2023-02-21 11:00:00,43.12,43.33,43.06,43.15,246958.0,41.7522,41.9555,41.6941,41.7813,246958.0
2023-02-21 11:05:00,43.14,43.23,43.02,43.06,229069.0,41.7716,41.8587,41.6554,41.6941,229069.0
2023-02-21 11:10:00,43.05,43.06,42.89,42.93,116332.0,41.6844,41.6941,41.5295,41.5682,116332.0
2023-02-21 11:15:00,42.94,42.96,42.77,42.88,185077.0,41.5779,41.5973,41.4133,41.5198,185077.0
2023-02-21 11:20:00,42.88,42.97,42.88,42.92,109970.0,41.5198,41.607,41.5198,41.5585,109970.0
2023-02-21 11:25:00,42.92,42.96,42.87,42.91,130713.0,41.5585,41.5973,41.5101,41.5489,130713.0
2023-02-21 11:30:00,42.91,42.94,42.75,42.88,143501.0,41.5489,41.5779,41.3939,41.5198,143501.0
2023-02-21 11:35:00,42.89,42.96,42.84,42.88,88956.0,41.5295,41.5973,41.4811,41.5198,88956.0
2023-02-21 11:40:00,42.89,43.09,42.87,43.08,181742.0,41.5295,41.7232,41.5101,41.7135,181742.0
2023-02-21 11:45:00,43.08,43.13,42.97,43.0,153717.0,41.7135,41.7619,41.607,41.636,153717.0
2023-02-21 11:50:00,43.0,43.04,42.92,43.0,107591.0,41.636,41.6747,41.5585,41.636,107591.0
2023-02-21 11:55:00,42.99,43.03,42.89,42.95,114444.0,41.6263,41.6651,41.5295,41.5876,114444.0
2023-02-21 12:00:00,42.94,43.05,42.89,43.02,120860.0,41.5779,41.6844,41.5295,41.6554,120860.0
2023-02-21 12:05:00,43.02,43.12,42.95,43.0,83836.0,41.6554,41.7522,41.5876,41.636,83836.0
2023-02-21 12:10:00,43.0,43.02,42.96,42.98,64847.0,41.636,41.6554,41.5973,41.6166,64847.0
2023-02-21 12:15:00,42.97,43.0,42.77,42.8,169319.0,41.607,41.636,41.4133,41.4424,169319.0
2023-02-21 12:20:00,42.8,42.86,42.78,42.8,67254.0,41.4424,41.5005,41.423,41.4424,67254.0
2023-02-21 12:25:00,42.8,42.89,42.74,42.88,68131.0,41.4424,41.5295,41.3843,41.5198,68131.0
2023-02-21 12:30:00,42.88,42.95,42.84,42.95,59529.0,41.5198,41.5876,41.4811,41.5876,59529.0
2023-02-21 12:35:00,42.95,43.01,42.92,42.98,77688.0,41.5876,41.6457,41.5585,41.6166,77688.0
2023-02-21 12:40:00,42.98,43.05,42.93,42.94,63619.0,41.6166,41.6844,41.5682,41.5779,63619.0
2023-02-21 12:45:00,42.93,42.95,42.87,42.95,53442.0,41.5682,41.5876,41.5101,41.5876,53442.0
2023-02-21 12:50:00,42.94,42.99,42.94,42.97,47618.0,41.5779,41.6263,41.5779,41.607,47618.0
2023-02-21 12:55:00,42.98,43.03,42.94,43.02,69982.0,41.6166,41.6651,41.5779,41.6554,69982.0
2023-02-21 13:00:00,43.02,43.09,42.98,43.03,134632.0,41.6554,41.7232,41.6166,41.6651,134632.0
2023-02-21 13:05:00,43.02,43.03,42.89,42.91,116800.0,41.6554,41.6651,41.5295,41.5489,116800.0
2023-02-21 13:10:00,42.89,42.95,42.88,42.9,76839.0,41.5295,41.5876,41.5198,41.5392,76839.0
2023-02-21 13:15:00,42.89,42.92,42.82,42.83,47893.0,41.5295,41.5585,41.4617,41.4714,47893.0
2023-02-21 13:20:00,42.82,42.95,42.79,42.87,100037.0,41.4617,41.5876,41.4327,41.5101,100037.0
2023-02-21 13:25:00,42.87,42.89,42.67,42.7,134798.0,41.5101,41.5295,41.3165,41.3455,134798.0
2023-02-21 13:30:00,42.7,42.7,42.57,42.58,88028.0,41.3455,41.3455,41.2197,41.2293,88028.0
2023-02-21 13:35:00,42.58,42.67,42.58,42.62,104981.0,41.2293,41.3165,41.2293,41.2681,104981.0
2023-02-21 13:40:00,42.62,42.68,42.59,42.65,223684.0,41.2681,41.3262,41.239,41.2971,223684.0
2023-02-21 13:45:00,42.64,42.72,42.62,42.62,86272.0,41.2874,41.3649,41.2681,41.2681,86272.0
2023-02-21 13:50:00,42.63,42.66,42.51,42.56,90478.0,41.2777,41.3068,41.1616,41.21,90478.0
2023-02-21 13:55:00,42.55,42.61,42.53,42.58,55713.0,41.2003,41.2584,41.1809,41.2293,55713.0
2023-02-21 14:00:00,42.59,42.62,42.56,42.6,87027.0,41.239,41.2681,41.21,41.2487,87027.0
2023-02-21 14:05:00,42.6,42.61,42.48,42.54,65325.0,41.2487,41.2584,41.1325,41.1906,65325.0
2023-02-21 14:10:00,42.53,42.54,42.48,42.51,61654.0,41.1809,41.1906,41.1325,41.1616,61654.0
2023-02-21 14:15:00,42.51,42.53,42.43,42.46,54324.0,41.1616,41.1809,41.0841,41.1131,54324.0
2023-02-21 14:20:00,42.45,42.47,42.39,42.42,61282.0,41.1035,41.1228,41.0454,41.0744,61282.0
2023-02-21 14:25:00,42.41,42.61,42.41,42.57,147885.0,41.0647,41.2584,41.0647,41.2197,147885.0
2023-02-21 14:30:00,42.56,42.69,42.55,42.68,81051.0,41.21,41.3358,41.2003,41.3262,81051.0
2023-02-21 14:35:00,42.68,42.72,42.61,42.7,226843.0,41.3262,41.3649,41.2584,41.3455,226843.0
2023-02-21 14:40:00,42.71,42.72,42.62,42.69,55697.0,41.3552,41.3649,41.2681,41.3358,55697.0
2023-02-21 14:45:00,42.69,42.78,42.67,42.75,92644.0,41.3358,41.423,41.3165,41.3939,92644.0
2023-02-21 14:50:00,42.76,42.76,42.69,42.72,44494.0,41.4036,41.4036,41.3358,41.3649,44494.0
2023-02-21 14:55:00,42.71,42.74,42.64,42.69,42202.0,41.3552,41.3843,41.2874,41.3358,42202.0
2023-02-21 15:00:00,42.7,42.72,42.63,42.69,63434.0,41.3455,41.3649,41.2777,41.3358,63434.0
2023-02-21 15:05:00,42.69,42.72,42.65,42.65,61792.0,41.3358,41.3649,41.2971,41.2971,61792.0
2023-02-21 15:10:00,42.65,42.71,42.61,42.7,76107.0,41.2971,41.3552,41.2584,41.3455,76107.0
2023-02-21 15:15:00,42.71,42.76,42.66,42.73,105245.0,41.3552,41.4036,41.3068,41.3746,105245.0
2023-02-21 15:20:00,42.73,42.81,42.72,42.8,130334.0,41.3746,41.452,41.3649,41.4424,130334.0
2023-02-21 15:25:00,42.79,42.8,42.66,42.7,121783.0,41.4327,41.4424,41.3068,41.3455,121783.0
2023-02-21 15:30:00,42.7,42.84,42.7,42.84,145800.0,41.3455,41.4811,41.3455,41.4811,145800.0
2023-02-21 15:35:00,42.84,42.86,42.71,42.73,142878.0,41.4811,41.5005,41.3552,41.3746,142878.0
2023-02-21 15:40:00,42.74,42.78,42.69,42.78,149416.0,41.3843,41.423,41.3358,41.423,149416.0
2023-02-21 15:45:00,42.78,42.83,42.73,42.74,246004.0,41.423,41.4714,41.3746,41.3843,246004.0
2023-02-21 15:50:00,42.74,42.77,42.68,42.68,768718.0,41.3843,41.4133,41.3262,41.3262,768718.0
2023-02-21 15:55:00,42.69,42.72,42.59,42.65,623370.0,41.3358,41.3649,41.239,41.2971,623370.0
2023-02-22 09:30:00,42.03,42.21,41.98,41.99,255673.0,40.6968,40.8711,40.6484,40.658,255673.0
2023-02-22 09:35:00,41.99,42.19,41.88,42.16,184366.0,40.658,40.8517,40.5515,40.8227,184366.0
2023-02-22 09:40:00,42.17,42.32,42.09,42.29,162857.0,40.8323,40.9776,40.7549,40.9485,162857.0
2023-02-22 09:45:00,42.29,42.48,42.26,42.45,164493.0,40.9485,41.1325,40.9195,41.1035,164493.0
2023-02-22 09:50:00,42.46,42.47,42.31,42.32,94515.0,41.1131,41.1228,40.9679,40.9776,94515.0
2023-02-22 09:55:00,42.31,42.43,42.26,42.29,138021.0,40.9679,41.0841,40.9195,40.9485,138021.0
2023-02-22 10:00:00,42.29,42.3,41.99,42.0,233789.0,40.9485,40.9582,40.658,40.6677,233789.0
2023-02-22 10:05:00,42.01,42.16,41.98,42.02,187995.0,40.6774,40.8227,40.6484,40.6871,187995.0
2023-02-22 10:10:00,42.01,42.01,41.75,41.78,189858.0,40.6774,40.6774,40.4257,40.4547,189858.0
2023-02-22 10:15:00,41.77,41.82,41.66,41.72,223685.0,40.445,40.4934,40.3385,40.3966,223685.0
2023-02-22 10:20:00,41.73,41.85,41.7,41.8,98619.0,40.4063,40.5225,40.3772,40.4741,98619.0
2023-02-22 10:25:00,41.81,41.89,41.67,41.67,83949.0,40.4838,40.5612,40.3482,40.3482,83949.0
2023-02-22 10:30:00,41.66,41.69,41.58,41.61,112016.0,40.3385,40.3676,40.2611,40.2901,112016.0
2023-02-22 10:35:00,41.62,41.64,41.57,41.59,64925.0,40.2998,40.3192,40.2514,40.2707,64925.0
2023-02-22 10:40:00,41.59,41.69,41.58,41.68,87120.0,40.2707,40.3676,40.2611,40.3579,87120.0
2023-02-22 10:45:00,41.68,41.71,41.61,41.64,89987.0,40.3579,40.3869,40.2901,40.3192,89987.0
2023-02-22 10:50:00,41.65,41.81,41.65,41.77,258302.0,40.3288,40.4838,40.3288,40.445,258302.0
2023-02-22 10:55:00,41.77,41.85,41.71,41.82,54032.0,40.445,40.5225,40.3869,40.4934,54032.0
2023-02-22 11:00:00,41.83,41.9,41.79,41.86,70052.0,40.5031,40.5709,40.4644,40.5322,70052.0
2023-02-22 11:05:00,41.87,41.95,41.86,41.91,49034.0,40.5419,40.6193,40.5322,40.5806,49034.0
2023-02-22 11:10:00,41.91,41.94,41.79,41.8,75806.0,40.5806,40.6096,40.4644,40.4741,75806.0
2023-02-22 11:15:00,41.8,41.86,41.78,41.85,77667.0,40.4741,40.5322,40.4547,40.5225,77667.0
2023-02-22 11:20:00,41.85,42.03,41.85,42.01,91575.0,40.5225,40.6968,40.5225,40.6774,91575.0
2023-02-22 11:25:00,42.02,42.05,41.98,42.03,45512.0,40.6871,40.7161,40.6484,40.6968,45512.0
2023-02-22 11:30:00,42.03,42.08,42.01,42.08,60923.0,40.6968,40.7452,40.6774,40.7452,60923.0
2023-02-22 11:35:00,42.08,42.12,42.01,42.02,45082.0,40.7452,40.7839,40.6774,40.6871,45082.0
2023-02-22 11:40:00,42.02,42.04,41.95,42.02,35756.0,40.6871,40.7065,40.6193,40.6871,35756.0
2023-02-22 11:45:00,42.02,42.07,41.99,42.02,35680.0,40.6871,40.7355,40.658,40.6871,35680.0
2023-02-22 11:50:00,42.02,42.08,42.0,42.01,33116.0,40.6871,40.7452,40.6677,40.6774,33116.0
2023-02-22 11:55:00,42.03,42.08,41.99,42.04,29172.0,40.6968,40.7452,40.658,40.7065,29172.0
2023-02-22 12:00:00,42.04,42.05,41.99,42.02,49504.0,40.7065,40.7161,40.658,40.6871,49504.0
2023-02-22 12:05:00,42.03,42.11,42.01,42.07,43860.0,40.6968,40.7742,40.6774,40.7355,43860.0
2023-02-22 12:10:00,42.07,42.07,42.01,42.06,58029.0,40.7355,40.7355,40.6774,40.7258,58029.0
2023-02-22 12:15:00,42.07,42.19,42.06,42.18,45492.0,40.7355,40.8517,40.7258,40.842,45492.0
2023-02-22 12:20:00,42.19,42.22,42.15,42.22,28086.0,40.8517,40.8808,40.813,40.8808,28086.0
2023-02-22 12:25:00,42.23,42.25,42.18,42.19,40709.0,40.8904,40.9098,40.842,40.8517,40709.0
2023-02-22 12:30:00,42.18,42.21,42.14,42.18,44464.0,40.842,40.8711,40.8033,40.842,44464.0
2023-02-22 12:35:00,42.17,42.18,42.1,42.15,85057.0,40.8323,40.842,40.7646,40.813,85057.0
2023-02-22 12:40:00,42.15,42.19,42.13,42.19,49357.0,40.813,40.8517,40.7936,40.8517,49357.0
2023-02-22 12:45:00,42.19,42.22,42.16,42.2,45026.0,40.8517,40.8808,40.8227,40.8614,45026.0
2023-02-22 12:50:00,42.2,42.22,42.17,42.19,32325.0,40.8614,40.8808,40.8323,40.8517,32325.0
2023-02-22 12:55:00,42.2,42.24,42.15,42.2,53770.0,40.8614,40.9001,40.813,40.8614,53770.0
2023-02-22 13:00:00,42.2,42.21,42.13,42.19,68796.0,40.8614,40.8711,40.7936,40.8517,68796.0
2023-02-22 13:05:00,42.18,42.26,42.17,42.22,36466.0,40.842,40.9195,40.8323,40.8808,36466.0
2023-02-22 13:10:00,42.24,42.24,42.22,42.23,22401.0,40.9001,40.9001,40.8808,40.8904,22401.0
2023-02-22 13:15:00,42.23,42.27,42.2,42.2,33018.0,40.8904,40.9292,40.8614,40.8614,33018.0
2023-02-22 13:20:00,42.21,42.24,42.17,42.2,58692.0,40.8711,40.9001,40.8323,40.8614,58692.0
2023-02-22 13:25:00,42.2,42.2,42.16,42.16,24232.0,40.8614,40.8614,40.8227,40.8227,24232.0
2023-02-22 13:30:00,42.17,42.18,42.08,42.11,47926.0,40.8323,40.842,40.7452,40.7742,47926.0
2023-02-22 13:35:00,42.11,42.14,42.06,42.13,33742.0,40.7742,40.8033,40.7258,40.7936,33742.0
2023-02-22 13:40:00,42.14,42.14,42.06,42.11,27840.0,40.8033,40.8033,40.7258,40.7742,27840.0
2023-02-22 13:45:00,42.1,42.11,42.0,42.02,43318.0,40.7646,40.7742,40.6677,40.6871,43318.0
2023-02-22 13:50:00,42.02,42.06,41.98,41.98,34640.0,40.6871,40.7258,40.6484,40.6484,34640.0
2023-02-22 13:55:00,41.98,42.01,41.98,41.99,30526.0,40.6484,40.6774,40.6484,40.658,30526.0
2023-02-22 14:00:00,41.99,42.12,41.79,42.01,211656.0,40.658,40.7839,40.4644,40.6774,211656.0
2023-02-22 14:05:00,42.0,42.09,41.83,41.95,105036.0,40.6677,40.7549,40.5031,40.6193,105036.0
2023-02-22 14:10:00,41.95,41.98,41.74,41.79,89091.0,40.6193,40.6484,40.416,40.4644,89091.0
2023-02-22 14:15:00,41.79,41.89,41.67,41.88,88243.0,40.4644,40.5612,40.3482,40.5515,88243.0
2023-02-22 14:20:00,41.88,41.96,41.79,41.82,61355.0,40.5515,40.629,40.4644,40.4934,61355.0
2023-02-22 14:25:00,41.84,41.86,41.79,41.8,36778.0,40.5128,40.5322,40.4644,40.4741,36778.0
2023-02-22 14:30:00,41.8,41.81,41.69,41.76,74066.0,40.4741,40.4838,40.3676,40.4353,74066.0
2023-02-22 14:35:00,41.76,41.81,41.72,41.75,62223.0,40.4353,40.4838,40.3966,40.4257,62223.0
2023-02-22 14:40:00,41.75,41.77,41.62,41.69,78851.0,40.4257,40.445,40.2998,40.3676,78851.0
2023-02-22 14:45:00,41.68,41.76,41.65,41.74,69444.0,40.3579,40.4353,40.3288,40.416,69444.0
2023-02-22 14:50:00,41.75,41.77,41.64,41.68,74313.0,40.4257,40.445,40.3192,40.3579,74313.0
2023-02-22 14:55:00,41.67,41.67,41.51,41.51,156910.0,40.3482,40.3482,40.1933,40.1933,156910.0
2023-02-22 15:00:00,41.51,41.57,41.46,41.52,228423.0,40.1933,40.2514,40.1449,40.203,228423.0
2023-02-22 15:05:00,41.52,41.58,41.49,41.52,92251.0,40.203,40.2611,40.1739,40.203,92251.0
2023-02-22 15:10:00,41.52,41.54,41.46,41.51,157790.0,40.203,40.2223,40.1449,40.1933,157790.0
2023-02-22 15:15:00,41.51,41.63,41.5,41.6,102215.0,40.1933,40.3095,40.1836,40.2804,102215.0
2023-02-22 15:20:00,41.59,41.66,41.54,41.64,108249.0,40.2707,40.3385,40.2223,40.3192,108249.0
2023-02-22 15:25:00,41.65,41.69,41.56,41.58,119329.0,40.3288,40.3676,40.2417,40.2611,119329.0
2023-02-22 15:30:00,41.57,41.61,41.53,41.59,101883.0,40.2514,40.2901,40.2126,40.2707,101883.0
2023-02-22 15:35:00,41.59,41.64,41.57,41.58,112940.0,40.2707,40.3192,40.2514,40.2611,112940.0
2023-02-22 15:40:00,41.58,41.64,41.56,41.63,131227.0,40.2611,40.3192,40.2417,40.3095,131227.0
2023-02-22 15:45:00,41.63,41.76,41.61,41.76,259368.0,40.3095,40.4353,40.2901,40.4353,259368.0
2023-02-22 15:50:00,41.76,41.78,41.69,41.76,251740.0,40.4353,40.4547,40.3676,40.4353,251740.0
2023-02-22 15:55:00,41.76,41.83,41.75,41.79,517237.0,40.4353,40.5031,40.4257,40.4644,517237.0
2023-02-23 09:30:00,41.73,41.86,41.57,41.58,182788.0,40.4063,40.5322,40.2514,40.2611,182788.0
2023-02-23 09:35:00,41.58,41.67,41.43,41.45,131233.0,40.2611,40.3482,40.1158,40.1352,131233.0
2023-02-23 09:40:00,41.44,41.48,41.11,41.15,253557.0,40.1255,40.1642,39.806,39.8447,253557.0
2023-02-23 09:45:00,41.16,41.59,41.11,41.43,217848.0,39.8544,40.2707,39.806,40.1158,217848.0
2023-02-23 09:50:00,41.43,41.69,41.36,41.62,84517.0,40.1158,40.3676,40.048,40.2998,84517.0
2023-02-23 09:55:00,41.6,41.62,41.45,41.48,164895.0,40.2804,40.2998,40.1352,40.1642,164895.0
2023-02-23 10:00:00,41.48,41.59,41.29,41.31,75602.0,40.1642,40.2707,39.9803,39.9996,75602.0
2023-02-23 10:05:00,41.31,41.32,41.12,41.2,69256.0,39.9996,40.0093,39.8156,39.8931,69256.0
2023-02-23 10:10:00,41.21,41.21,41.0,41.01,150566.0,39.9028,39.9028,39.6995,39.7091,150566.0
2023-02-23 10:15:00,41.01,41.07,40.87,40.91,177276.0,39.7091,39.7672,39.5736,39.6123,177276.0
2023-02-23 10:20:00,40.92,41.04,40.92,41.04,63812.0,39.622,39.7382,39.622,39.7382,63812.0
2023-02-23 10:25:00,41.04,41.25,41.04,41.16,92267.0,39.7382,39.9415,39.7382,39.8544,92267.0
2023-02-23 10:30:00,41.16,41.17,40.95,41.08,88995.0,39.8544,39.8641,39.651,39.7769,88995.0
2023-02-23 10:35:00,41.06,41.08,40.91,40.93,55817.0,39.7575,39.7769,39.6123,39.6317,55817.0
2023-02-23 10:40:00,40.92,40.96,40.82,40.83,133504.0,39.622,39.6607,39.5252,39.5348,133504.0
2023-02-23 10:45:00,40.83,40.84,40.64,40.69,134608.0,39.5348,39.5445,39.3509,39.3993,134608.0
2023-02-23 10:50:00,40.68,40.69,40.52,40.59,152013.0,39.3896,39.3993,39.2347,39.3025,152013.0
2023-02-23 10:55:00,40.59,40.7,40.57,40.69,92264.0,39.3025,39.409,39.2831,39.3993,92264.0
2023-02-23 11:00:00,40.68,40.76,40.65,40.73,66107.0,39.3896,39.4671,39.3606,39.438,66107.0
2023-02-23 11:05:00,40.72,40.73,40.44,40.5,114700.0,39.4283,39.438,39.1572,39.2153,114700.0
2023-02-23 11:10:00,40.51,40.58,40.39,40.41,199327.0,39.225,39.2928,39.1088,39.1282,199327.0
2023-02-23 11:15:00,40.41,40.46,40.36,40.44,154944.0,39.1282,39.1766,39.0798,39.1572,154944.0
2023-02-23 11:20:00,40.42,40.49,40.38,40.48,88479.0,39.1378,39.2056,39.0991,39.1959,88479.0
2023-02-23 11:25:00,40.48,40.56,40.37,40.45,137629.0,39.1959,39.2734,39.0894,39.1669,137629.0
2023-02-23 11:30:00,40.44,40.49,40.35,40.37,98443.0,39.1572,39.2056,39.0701,39.0894,98443.0
2023-02-23 11:35:00,40.37,40.41,40.16,40.19,528892.0,39.0894,39.1282,38.8861,38.9151,528892.0
2023-02-23 11:40:00,40.18,40.33,40.16,40.3,234513.0,38.9055,39.0507,38.8861,39.0217,234513.0
2023-02-23 11:45:00,40.3,40.35,40.26,40.3,141547.0,39.0217,39.0701,38.9829,39.0217,141547.0
2023-02-23 11:50:00,40.31,40.31,40.04,40.05,141060.0,39.0313,39.0313,38.7699,38.7796,141060.0
2023-02-23 11:55:00,40.05,40.16,40.04,40.06,116839.0,38.7796,38.8861,38.7699,38.7893,116839.0
2023-02-23 12:00:00,40.07,40.11,39.99,40.02,535654.0,38.799,38.8377,38.7215,38.7505,535654.0
2023-02-23 12:05:00,40.02,40.09,39.99,40.01,87684.0,38.7505,38.8183,38.7215,38.7409,87684.0
2023-02-23 12:10:00,40.01,40.04,39.94,39.99,69910.0,38.7409,38.7699,38.6731,38.7215,69910.0
2023-02-23 12:15:00,39.98,40.13,39.95,40.02,152613.0,38.7118,38.857,38.6828,38.7505,152613.0
2023-02-23 12:20:00,40.01,40.12,39.94,40.11,118337.0,38.7409,38.8474,38.6731,38.8377,118337.0
2023-02-23 12:25:00,40.12,40.19,40.08,40.15,59100.0,38.8474,38.9151,38.8086,38.8764,59100.0
2023-02-23 12:30:00,40.14,40.18,40.08,40.16,50509.0,38.8667,38.9055,38.8086,38.8861,50509.0
2023-02-23 12:35:00,40.17,40.28,40.15,40.23,68055.0,38.8958,39.0023,38.8764,38.9539,68055.0
2023-02-23 12:40:00,40.23,40.37,40.18,40.34,235350.0,38.9539,39.0894,38.9055,39.0604,235350.0
2023-02-23 12:45:00,40.33,40.39,40.27,40.3,72075.0,39.0507,39.1088,38.9926,39.0217,72075.0
2023-02-23 12:50:00,40.3,40.32,40.19,40.21,51140.0,39.0217,39.041,38.9151,38.9345,51140.0
2023-02-23 12:55:00,40.2,40.29,40.2,40.27,38789.0,38.9248,39.012,38.9248,38.9926,38789.0
2023-02-23 13:00:00,40.27,40.37,40.21,40.23,76097.0,38.9926,39.0894,38.9345,38.9539,76097.0
2023-02-23 13:05:00,40.23,40.23,40.13,40.14,53839.0,38.9539,38.9539,38.857,38.8667,53839.0
2023-02-23 13:10:00,40.14,40.18,40.08,40.12,35266.0,38.8667,38.9055,38.8086,38.8474,35266.0
2023-02-23 13:15:00,40.13,40.22,40.08,40.22,51709.0,38.857,38.9442,38.8086,38.9442,51709.0
2023-02-23 13:20:00,40.22,40.23,40.11,40.15,83368.0,38.9442,38.9539,38.8377,38.8764,83368.0
2023-02-23 13:25:00,40.14,40.18,40.08,40.13,59200.0,38.8667,38.9055,38.8086,38.857,59200.0
2023-02-23 13:30:00,40.12,40.19,40.07,40.14,57511.0,38.8474,38.9151,38.799,38.8667,57511.0
2023-02-23 13:35:00,40.15,40.22,40.13,40.19,81343.0,38.8764,38.9442,38.857,38.9151,81343.0
2023-02-23 13:40:00,40.19,40.3,40.18,40.22,109109.0,38.9151,39.0217,38.9055,38.9442,109109.0
2023-02-23 13:45:00,40.23,40.29,40.22,40.28,75733.0,38.9539,39.012,38.9442,39.0023,75733.0
2023-02-23 13:50:00,40.29,40.3,40.22,40.22,60157.0,39.012,39.0217,38.9442,38.9442,60157.0
2023-02-23 13:55:00,40.23,40.25,40.19,40.24,49518.0,38.9539,38.9732,38.9151,38.9636,49518.0
2023-02-23 14:00:00,40.24,40.28,40.18,40.21,49878.0,38.9636,39.0023,38.9055,38.9345,49878.0
2023-02-23 14:05:00,40.21,40.25,40.2,40.23,46398.0,38.9345,38.9732,38.9248,38.9539,46398.0
2023-02-23 14:10:00,40.24,40.32,40.21,40.3,48760.0,38.9636,39.041,38.9345,39.0217,48760.0
2023-02-23 14:15:00,40.31,40.43,40.31,40.39,149338.0,39.0313,39.1475,39.0313,39.1088,149338.0
2023-02-23 14:20:00,40.4,40.5,40.39,40.47,191596.0,39.1185,39.2153,39.1088,39.1863,191596.0
2023-02-23 14:25:00,40.48,40.54,40.46,40.47,75380.0,39.1959,39.254,39.1766,39.1863,75380.0
2023-02-23 14:30:00,40.47,40.63,40.47,40.59,107976.0,39.1863,39.3412,39.1863,39.3025,107976.0
2023-02-23 14:35:00,40.6,40.65,40.59,40.64,106884.0,39.3121,39.3606,39.3025,39.3509,106884.0
2023-02-23 14:40:00,40.65,40.67,40.55,40.59,76189.0,39.3606,39.3799,39.2637,39.3025,76189.0
2023-02-23 14:45:00,40.59,40.62,40.54,40.58,57735.0,39.3025,39.3315,39.254,39.2928,57735.0
2023-02-23 14:50:00,40.57,40.61,40.54,40.57,54509.0,39.2831,39.3218,39.254,39.2831,54509.0
2023-02-23 14:55:00,40.57,40.57,40.48,40.49,91532.0,39.2831,39.2831,39.1959,39.2056,91532.0
2023-02-23 15:00:00,40.5,40.55,40.48,40.55,195889.0,39.2153,39.2637,39.1959,39.2637,195889.0
2023-02-23 15:05:00,40.54,40.6,40.51,40.54,120175.0,39.254,39.3121,39.225,39.254,120175.0
2023-02-23 15:10:00,40.54,40.57,40.52,40.55,82277.0,39.254,39.2831,39.2347,39.2637,82277.0
2023-02-23 15:15:00,40.55,40.57,40.54,40.55,77188.0,39.2637,39.2831,39.254,39.2637,77188.0
2023-02-23 15:20:00,40.55,40.6,40.52,40.55,106540.0,39.2637,39.3121,39.2347,39.2637,106540.0
2023-02-23 15:25:00,40.55,40.61,40.55,40.61,81220.0,39.2637,39.3218,39.2637,39.3218,81220.0
2023-02-23 15:30:00,40.61,40.67,40.54,40.66,163027.0,39.3218,39.3799,39.254,39.3702,163027.0
2023-02-23 15:35:00,40.66,40.66,40.55,40.63,195575.0,39.3702,39.3702,39.2637,39.3412,195575.0
2023-02-23 15:40:00,40.63,40.65,40.58,40.64,147513.0,39.3412,39.3606,39.2928,39.3509,147513.0
2023-02-23 15:45:00,40.64,40.64,40.52,40.53,262576.0,39.3509,39.3509,39.2347,39.2444,262576.0
2023-02-23 15:50:00,40.54,40.6,40.52,40.57,357744.0,39.254,39.3121,39.2347,39.2831,357744.0
2023-02-23 15:55:00,40.58,40.59,40.54,40.59,658232.0,39.2928,39.3025,39.254,39.3025,658232.0
2023-02-24 09:30:00,39.36,39.7,39.01,39.61,603311.0,38.1115,38.4407,37.7726,38.3535,603311.0
2023-02-24 09:35:00,39.61,39.63,39.23,39.41,311082.0,38.3535,38.3729,37.9856,38.1599,311082.0
2023-02-24 09:40:00,39.41,39.44,39.1,39.1,203702.0,38.1599,38.1889,37.8597,37.8597,203702.0
2023-02-24 09:45:00,39.1,39.32,39.03,39.27,242196.0,37.8597,38.0727,37.7919,38.0243,242196.0
2023-02-24 09:50:00,39.27,39.31,39.18,39.26,245713.0,38.0243,38.0631,37.9372,38.0146,245713.0
2023-02-24 09:55:00,39.26,39.45,39.22,39.22,191696.0,38.0146,38.1986,37.9759,37.9759,191696.0
2023-02-24 10:00:00,39.21,39.52,39.18,39.52,182154.0,37.9662,38.2664,37.9372,38.2664,182154.0
2023-02-24 10:05:00,39.53,39.58,39.42,39.54,239209.0,38.2761,38.3245,38.1696,38.2858,239209.0
2023-02-24 10:10:00,39.53,39.59,39.5,39.54,155774.0,38.2761,38.3342,38.247,38.2858,155774.0
2023-02-24 10:15:00,39.54,39.58,39.43,39.48,147830.0,38.2858,38.3245,38.1793,38.2277,147830.0
2023-02-24 10:20:00,39.48,39.5,39.31,39.33,84173.0,38.2277,38.247,38.0631,38.0824,84173.0
2023-02-24 10:25:00,39.32,39.47,39.29,39.47,102069.0,38.0727,38.218,38.0437,38.218,102069.0
2023-02-24 10:30:00,39.46,39.5,39.39,39.45,93743.0,38.2083,38.247,38.1405,38.1986,93743.0
2023-02-24 10:35:00,39.46,39.54,39.4,39.4,72841.0,38.2083,38.2858,38.1502,38.1502,72841.0
2023-02-24 10:40:00,39.4,39.47,39.35,39.45,87153.0,38.1502,38.218,38.1018,38.1986,87153.0
2023-02-24 10:45:00,39.46,39.58,39.46,39.49,77246.0,38.2083,38.3245,38.2083,38.2374,77246.0
2023-02-24 10:50:00,39.49,39.5,39.34,39.38,111769.0,38.2374,38.247,38.0921,38.1308,111769.0
2023-02-24 10:55:00,39.37,39.46,39.33,39.42,79460.0,38.1212,38.2083,38.0824,38.1696,79460.0
2023-02-24 11:00:00,39.43,39.53,39.39,39.51,67328.0,38.1793,38.2761,38.1405,38.2567,67328.0
2023-02-24 11:05:00,39.51,39.51,39.46,39.47,42740.0,38.2567,38.2567,38.2083,38.218,42740.0
2023-02-24 11:10:00,39.47,39.48,39.37,39.38,72805.0,38.218,38.2277,38.1212,38.1308,72805.0
2023-02-24 11:15:00,39.38,39.5,39.37,39.45,88752.0,38.1308,38.247,38.1212,38.1986,88752.0
2023-02-24 11:20:00,39.45,39.47,39.38,39.45,112966.0,38.1986,38.218,38.1308,38.1986,112966.0
2023-02-24 11:25:00,39.45,39.7,39.44,39.64,91619.0,38.1986,38.4407,38.1889,38.3826,91619.0
2023-02-24 11:30:00,39.66,39.73,39.62,39.65,80941.0,38.402,38.4697,38.3632,38.3923,80941.0
2023-02-24 11:35:00,39.65,39.69,39.56,39.57,84780.0,38.3923,38.431,38.3051,38.3148,84780.0
2023-02-24 11:40:00,39.57,39.81,39.56,39.73,62944.0,38.3148,38.5472,38.3051,38.4697,62944.0
2023-02-24 11:45:00,39.73,39.89,39.72,39.83,117556.0,38.4697,38.6247,38.4601,38.5666,117556.0
2023-02-24 11:50:00,39.84,39.94,39.82,39.83,108406.0,38.5762,38.6731,38.5569,38.5666,108406.0
2023-02-24 11:55:00,39.83,39.86,39.78,39.8,60454.0,38.5666,38.5956,38.5182,38.5375,60454.0
2023-02-24 12:00:00,39.81,39.82,39.71,39.72,43756.0,38.5472,38.5569,38.4504,38.4601,43756.0
2023-02-24 12:05:00,39.72,39.75,39.67,39.75,53418.0,38.4601,38.4891,38.4116,38.4891,53418.0
2023-02-24 12:10:00,39.76,39.78,39.74,39.77,33973.0,38.4988,38.5182,38.4794,38.5085,33973.0
2023-02-24 12:15:00,39.77,39.79,39.68,39.69,76940.0,38.5085,38.5278,38.4213,38.431,76940.0
2023-02-24 12:20:00,39.69,39.72,39.61,39.69,58998.0,38.431,38.4601,38.3535,38.431,58998.0
2023-02-24 12:25:00,39.69,39.7,39.6,39.63,46661.0,38.431,38.4407,38.3439,38.3729,46661.0
2023-02-24 12:30:00,39.63,39.66,39.54,39.55,131759.0,38.3729,38.402,38.2858,38.2954,131759.0
2023-02-24 12:35:00,39.55,39.56,39.42,39.46,185099.0,38.2954,38.3051,38.1696,38.2083,185099.0
2023-02-24 12:40:00,39.47,39.49,39.4,39.41,147131.0,38.218,38.2374,38.1502,38.1599,147131.0
2023-02-24 12:45:00,39.41,39.41,39.3,39.39,209492.0,38.1599,38.1599,38.0534,38.1405,209492.0
2023-02-24 12:50:00,39.39,39.4,39.31,39.36,65366.0,38.1405,38.1502,38.0631,38.1115,65366.0
2023-02-24 12:55:00,39.35,39.44,39.34,39.44,55535.0,38.1018,38.1889,38.0921,38.1889,55535.0
2023-02-24 13:00:00,39.43,39.5,39.42,39.42,77958.0,38.1793,38.247,38.1696,38.1696,77958.0
2023-02-24 13:05:00,39.42,39.43,39.36,39.39,42001.0,38.1696,38.1793,38.1115,38.1405,42001.0
2023-02-24 13:10:00,39.38,39.44,39.37,39.38,46510.0,38.1308,38.1889,38.1212,38.1308,46510.0
2023-02-24 13:15:00,39.38,39.49,39.38,39.48,51541.0,38.1308,38.2374,38.1308,38.2277,51541.0
2023-02-24 13:20:00,39.48,39.54,39.47,39.5,40891.0,38.2277,38.2858,38.218,38.247,40891.0
2023-02-24 13:25:00,39.5,39.51,39.47,39.48,30049.0,38.247,38.2567,38.218,38.2277,30049.0
2023-02-24 13:30:00,39.47,39.48,39.39,39.41,38058.0,38.218,38.2277,38.1405,38.1599,38058.0
2023-02-24 13:35:00,39.41,39.43,39.39,39.41,41100.0,38.1599,38.1793,38.1405,38.1599,41100.0
2023-02-24 13:40:00,39.41,39.47,39.38,39.47,58969.0,38.1599,38.218,38.1308,38.218,58969.0
2023-02-24 13:45:00,39.46,39.49,39.43,39.46,45880.0,38.2083,38.2374,38.1793,38.2083,45880.0
2023-02-24 13:50:00,39.46,39.49,39.43,39.46,43347.0,38.2083,38.2374,38.1793,38.2083,43347.0
2023-02-24 13:55:00,39.47,39.51,39.45,39.45,52246.0,38.218,38.2567,38.1986,38.1986,52246.0
2023-02-24 14:00:00,39.46,39.53,39.45,39.52,55414.0,38.2083,38.2761,38.1986,38.2664,55414.0
2023-02-24 14:05:00,39.52,39.57,39.52,39.57,52681.0,38.2664,38.3148,38.2664,38.3148,52681.0
2023-02-24 14:10:00,39.57,39.57,39.46,39.52,48049.0,38.3148,38.3148,38.2083,38.2664,48049.0
2023-02-24 14:15:00,39.52,39.59,39.52,39.59,31747.0,38.2664,38.3342,38.2664,38.3342,31747.0
2023-02-24 14:20:00,39.59,39.62,39.53,39.56,94903.0,38.3342,38.3632,38.2761,38.3051,94903.0
2023-02-24 14:25:00,39.56,39.59,39.53,39.54,34870.0,38.3051,38.3342,38.2761,38.2858,34870.0
2023-02-24 14:30:00,39.54,39.54,39.46,39.5,62177.0,38.2858,38.2858,38.2083,38.247,62177.0
2023-02-24 14:35:00,39.5,39.55,39.49,39.52,59595.0,38.247,38.2954,38.2374,38.2664,59595.0
2023-02-24 14:40:00,39.52,39.53,39.46,39.49,51371.0,38.2664,38.2761,38.2083,38.2374,51371.0
2023-02-24 14:45:00,39.48,39.65,39.47,39.64,36527.0,38.2277,38.3923,38.218,38.3826,36527.0
2023-02-24 14:50:00,39.64,39.7,39.62,39.66,71078.0,38.3826,38.4407,38.3632,38.402,71078.0
2023-02-24 14:55:00,39.67,39.81,39.65,39.78,93571.0,38.4116,38.5472,38.3923,38.5182,93571.0
2023-02-24 15:00:00,39.79,39.82,39.73,39.75,50831.0,38.5278,38.5569,38.4697,38.4891,50831.0
2023-02-24 15:05:00,39.75,39.83,39.75,39.82,42596.0,38.4891,38.5666,38.4891,38.5569,42596.0
2023-02-24 15:10:00,39.82,39.84,39.76,39.78,52743.0,38.5569,38.5762,38.4988,38.5182,52743.0
2023-02-24 15:15:00,39.77,39.82,39.73,39.82,54788.0,38.5085,38.5569,38.4697,38.5569,54788.0
2023-02-24 15:20:00,39.82,39.86,39.79,39.84,85664.0,38.5569,38.5956,38.5278,38.5762,85664.0
2023-02-24 15:25:00,39.85,39.88,39.73,39.73,90827.0,38.5859,38.615,38.4697,38.4697,90827.0
2023-02-24 15:30:00,39.74,39.75,39.67,39.73,178074.0,38.4794,38.4891,38.4116,38.4697,178074.0
2023-02-24 15:35:00,39.72,39.74,39.65,39.7,93591.0,38.4601,38.4794,38.3923,38.4407,93591.0
2023-02-24 15:40:00,39.7,39.71,39.66,39.67,112778.0,38.4407,38.4504,38.402,38.4116,112778.0
2023-02-24 15:45:00,39.66,39.67,39.58,39.64,216059.0,38.402,38.4116,38.3245,38.3826,216059.0
2023-02-24 15:50:00,39.64,39.75,39.62,39.75,297167.0,38.3826,38.4891,38.3632,38.4891,297167.0
2023-02-24 15:55:00,39.75,39.89,39.74,39.89,691205.0,38.4891,38.6247,38.4794,38.6247,691205.0
2023-02-27 09:30:00,40.14,40.34,39.95,40.0,383603.0,38.8667,39.0604,38.6828,38.7312,383603.0
2023-02-27 09:35:00,39.99,40.12,39.94,39.99,102498.0,38.7215,38.8474,38.6731,38.7215,102498.0
2023-02-27 09:40:00,39.98,40.04,39.81,39.83,194224.0,38.7118,38.7699,38.5472,38.5666,194224.0
2023-02-27 09:45:00,39.84,40.03,39.81,39.91,118283.0,38.5762,38.7602,38.5472,38.644,118283.0
2023-02-27 09:50:00,39.92,40.13,39.92,40.09,73287.0,38.6537,38.857,38.6537,38.8183,73287.0
2023-02-27 09:55:00,40.1,40.37,40.09,40.34,190789.0,38.828,39.0894,38.8183,39.0604,190789.0
2023-02-27 10:00:00,40.34,40.49,40.31,40.43,101003.0,39.0604,39.2056,39.0313,39.1475,101003.0
2023-02-27 10:05:00,40.44,40.59,40.4,40.57,180465.0,39.1572,39.3025,39.1185,39.2831,180465.0
2023-02-27 10:10:00,40.57,40.59,40.43,40.52,142704.0,39.2831,39.3025,39.1475,39.2347,142704.0
2023-02-27 10:15:00,40.52,40.61,40.44,40.58,112915.0,39.2347,39.3218,39.1572,39.2928,112915.0
2023-02-27 10:20:00,40.58,40.59,40.41,40.44,89422.0,39.2928,39.3025,39.1282,39.1572,89422.0
2023-02-27 10:25:00,40.45,40.53,40.44,40.48,41522.0,39.1669,39.2444,39.1572,39.1959,41522.0
2023-02-27 10:30:00,40.48,40.54,40.39,40.46,75999.0,39.1959,39.254,39.1088,39.1766,75999.0
2023-02-27 10:35:00,40.45,40.45,40.18,40.19,76381.0,39.1669,39.1669,38.9055,38.9151,76381.0
2023-02-27 10:40:00,40.18,40.21,40.1,40.2,78233.0,38.9055,38.9345,38.828,38.9248,78233.0
2023-02-27 10:45:00,40.19,40.25,40.15,40.17,90884.0,38.9151,38.9732,38.8764,38.8958,90884.0
2023-02-27 10:50:00,40.18,40.2,40.11,40.13,48898.0,38.9055,38.9248,38.8377,38.857,48898.0
2023-02-27 10:55:00,40.13,40.15,40.01,40.14,63439.0,38.857,38.8764,38.7409,38.8667,63439.0
2023-02-27 11:00:00,40.15,40.2,40.14,40.14,29007.0,38.8764,38.9248,38.8667,38.8667,29007.0
2023-02-27 11:05:00,40.14,40.23,40.14,40.2,40543.0,38.8667,38.9539,38.8667,38.9248,40543.0
2023-02-27 11:10:00,40.2,40.23,40.08,40.13,69047.0,38.9248,38.9539,38.8086,38.857,69047.0
2023-02-27 11:15:00,40.12,40.17,40.08,40.11,70365.0,38.8474,38.8958,38.8086,38.8377,70365.0
2023-02-27 11:20:00,40.12,40.19,40.08,40.09,83314.0,38.8474,38.9151,38.8086,38.8183,83314.0
2023-02-27 11:25:00,40.09,40.1,40.03,40.04,67782.0,38.8183,38.828,38.7602,38.7699,67782.0
2023-02-27 11:30:00,40.04,40.13,39.96,40.02,131319.0,38.7699,38.857,38.6924,38.7505,131319.0
2023-02-27 11:35:00,40.02,40.15,40.01,40.15,77541.0,38.7505,38.8764,38.7409,38.8764,77541.0
2023-02-27 11:40:00,40.15,40.19,40.06,40.13,257645.0,38.8764,38.9151,38.7893,38.857,257645.0
2023-02-27 11:45:00,40.13,40.13,40.05,40.08,114943.0,38.857,38.857,38.7796,38.8086,114943.0
2023-02-27 11:50:00,40.07,40.14,40.03,40.13,91786.0,38.799,38.8667,38.7602,38.857,91786.0
2023-02-27 11:55:00,40.14,40.27,40.12,40.23,62048.0,38.8667,38.9926,38.8474,38.9539,62048.0
2023-02-27 12:00:00,40.24,40.27,40.15,40.17,35708.0,38.9636,38.9926,38.8764,38.8958,35708.0
2023-02-27 12:05:00,40.17,40.23,40.14,40.15,42370.0,38.8958,38.9539,38.8667,38.8764,42370.0
2023-02-27 12:10:00,40.16,40.18,40.11,40.14,40152.0,38.8861,38.9055,38.8377,38.8667,40152.0
2023-02-27 12:15:00,40.14,40.16,40.11,40.13,25265.0,38.8667,38.8861,38.8377,38.857,25265.0
2023-02-27 12:20:00,40.12,40.12,40.01,40.05,32294.0,38.8474,38.8474,38.7409,38.7796,32294.0
2023-02-27 12:25:00,40.06,40.14,40.05,40.13,28833.0,38.7893,38.8667,38.7796,38.857,28833.0
2023-02-27 12:30:00,40.14,40.24,40.13,40.21,28385.0,38.8667,38.9636,38.857,38.9345,28385.0
2023-02-27 12:35:00,40.21,40.24,40.19,40.21,36380.0,38.9345,38.9636,38.9151,38.9345,36380.0
2023-02-27 12:40:00,40.2,40.23,40.19,40.23,27042.0,38.9248,38.9539,38.9151,38.9539,27042.0
2023-02-27 12:45:00,40.23,40.24,40.17,40.19,46330.0,38.9539,38.9636,38.8958,38.9151,46330.0
2023-02-27 12:50:00,40.19,40.21,40.11,40.14,31828.0,38.9151,38.9345,38.8377,38.8667,31828.0
2023-02-27 12:55:00,40.14,40.19,40.13,40.17,34841.0,38.8667,38.9151,38.857,38.8958,34841.0
2023-02-27 13:00:00,40.16,40.23,40.15,40.18,38729.0,38.8861,38.9539,38.8764,38.9055,38729.0
2023-02-27 13:05:00,40.19,40.2,40.15,40.17,24800.0,38.9151,38.9248,38.8764,38.8958,24800.0
2023-02-27 13:10:00,40.16,40.21,40.15,40.19,31960.0,38.8861,38.9345,38.8764,38.9151,31960.0
2023-02-27 13:15:00,40.18,40.2,40.15,40.16,40305.0,38.9055,38.9248,38.8764,38.8861,40305.0
2023-02-27 13:20:00,40.16,40.2,40.11,40.14,33820.0,38.8861,38.9248,38.8377,38.8667,33820.0
2023-02-27 13:25:00,40.14,40.14,40.1,40.12,24892.0,38.8667,38.8667,38.828,38.8474,24892.0
2023-02-27 13:30:00,40.12,40.15,40.1,40.15,25415.0,38.8474,38.8764,38.828,38.8764,25415.0
2023-02-27 13:35:00,40.15,40.17,40.1,40.15,28898.0,38.8764,38.8958,38.828,38.8764,28898.0
2023-02-27 13:40:00,40.16,40.17,40.1,40.13,33143.0,38.8861,38.8958,38.828,38.857,33143.0
2023-02-27 13:45:00,40.13,40.16,40.1,40.14,33369.0,38.857,38.8861,38.828,38.8667,33369.0
2023-02-27 13:50:00,40.14,40.26,40.12,40.25,60665.0,38.8667,38.9829,38.8474,38.9732,60665.0
2023-02-27 13:55:00,40.25,40.3,40.24,40.3,64048.0,38.9732,39.0217,38.9636,39.0217,64048.0
2023-02-27 14:00:00,40.3,40.38,40.28,40.33,47294.0,39.0217,39.0991,39.0023,39.0507,47294.0
2023-02-27 14:05:00,40.33,40.36,40.32,40.34,57001.0,39.0507,39.0798,39.041,39.0604,57001.0
2023-02-27 14:10:00,40.34,40.38,40.32,40.33,47299.0,39.0604,39.0991,39.041,39.0507,47299.0
2023-02-27 14:15:00,40.33,40.34,40.22,40.27,122034.0,39.0507,39.0604,38.9442,38.9926,122034.0
2023-02-27 14:20:00,40.27,40.27,40.2,40.23,42386.0,38.9926,38.9926,38.9248,38.9539,42386.0
2023-02-27 14:25:00,40.22,40.23,40.19,40.19,84675.0,38.9442,38.9539,38.9151,38.9151,84675.0
2023-02-27 14:30:00,40.19,40.22,40.16,40.19,53267.0,38.9151,38.9442,38.8861,38.9151,53267.0
2023-02-27 14:35:00,40.18,40.19,40.11,40.13,67611.0,38.9055,38.9151,38.8377,38.857,67611.0
2023-02-27 14:40:00,40.12,40.15,40.08,40.13,126982.0,38.8474,38.8764,38.8086,38.857,126982.0
2023-02-27 14:45:00,40.13,40.13,40.05,40.12,60015.0,38.857,38.857,38.7796,38.8474,60015.0
2023-02-27 14:50:00,40.11,40.19,40.11,40.18,99061.0,38.8377,38.9151,38.8377,38.9055,99061.0
2023-02-27 14:55:00,40.18,40.21,40.1,40.18,75105.0,38.9055,38.9345,38.828,38.9055,75105.0
2023-02-27 15:00:00,40.17,40.24,40.16,40.19,48525.0,38.8958,38.9636,38.8861,38.9151,48525.0
2023-02-27 15:05:00,40.18,40.24,40.15,40.18,76108.0,38.9055,38.9636,38.8764,38.9055,76108.0
2023-02-27 15:10:00,40.17,40.22,40.16,40.21,37060.0,38.8958,38.9442,38.8861,38.9345,37060.0
2023-02-27 15:15:00,40.22,40.25,40.17,40.18,63135.0,38.9442,38.9732,38.8958,38.9055,63135.0
2023-02-27 15:20:00,40.18,40.21,40.16,40.2,43187.0,38.9055,38.9345,38.8861,38.9248,43187.0
2023-02-27 15:25:00,40.2,40.27,40.19,40.27,58221.0,38.9248,38.9926,38.9151,38.9926,58221.0
2023-02-27 15:30:00,40.27,40.27,40.16,40.22,101520.0,38.9926,38.9926,38.8861,38.9442,101520.0
2023-02-27 15:35:00,40.21,40.21,40.07,40.09,94493.0,38.9345,38.9345,38.799,38.8183,94493.0
2023-02-27 15:40:00,40.08,40.15,40.06,40.1,100540.0,38.8086,38.8764,38.7893,38.828,100540.0
2023-02-27 15:45:00,40.09,40.15,40.06,40.07,153023.0,38.8183,38.8764,38.7893,38.799,153023.0
2023-02-27 15:50:00,40.07,40.14,40.06,40.14,161036.0,38.799,38.8667,38.7893,38.8667,161036.0
2023-02-27 15:55:00,40.14,40.17,40.09,40.12,369506.0,38.8667,38.8958,38.8183,38.8474,369506.0
2023-02-28 09:30:00,40.51,40.61,40.13,40.24,315812.0,39.225,39.3218,38.857,38.9636,315812.0
2023-02-28 09:35:00,40.23,40.5,40.19,40.41,322931.0,38.9539,39.2153,38.9151,39.1282,322931.0
2023-02-28 09:40:00,40.41,40.63,40.4,40.59,222152.0,39.1282,39.3412,39.1185,39.3025,222152.0
2023-02-28 09:45:00,40.59,40.77,40.51,40.51,187056.0,39.3025,39.4767,39.225,39.225,187056.0
2023-02-28 09:50:00,40.51,40.54,40.34,40.37,151202.0,39.225,39.254,39.0604,39.0894,151202.0
2023-02-28 09:55:00,40.38,40.45,40.31,40.42,91696.0,39.0991,39.1669,39.0313,39.1378,91696.0
2023-02-28 10:00:00,40.42,40.69,40.42,40.67,117702.0,39.1378,39.3993,39.1378,39.3799,117702.0
2023-02-28 10:05:00,40.67,40.83,40.62,40.73,166469.0,39.3799,39.5348,39.3315,39.438,166469.0
2023-02-28 10:10:00,40.73,40.74,40.53,40.69,116965.0,39.438,39.4477,39.2444,39.3993,116965.0
2023-02-28 10:15:00,40.68,40.7,40.56,40.66,46905.0,39.3896,39.409,39.2734,39.3702,46905.0
2023-02-28 10:20:00,40.66,40.83,40.6,40.82,97665.0,39.3702,39.5348,39.3121,39.5252,97665.0
2023-02-28 10:25:00,40.82,40.89,40.73,40.76,67429.0,39.5252,39.5929,39.438,39.4671,67429.0
2023-02-28 10:30:00,40.76,40.9,40.72,40.86,72335.0,39.4671,39.6026,39.4283,39.5639,72335.0
2023-02-28 10:35:00,40.86,40.9,40.81,40.84,63319.0,39.5639,39.6026,39.5155,39.5445,63319.0
2023-02-28 10:40:00,40.84,40.98,40.82,40.85,91726.0,39.5445,39.6801,39.5252,39.5542,91726.0
2023-02-28 10:45:00,40.86,40.9,40.75,40.76,79484.0,39.5639,39.6026,39.4574,39.4671,79484.0
2023-02-28 10:50:00,40.76,40.8,40.65,40.8,84527.0,39.4671,39.5058,39.3606,39.5058,84527.0
2023-02-28 10:55:00,40.8,40.83,40.71,40.8,42514.0,39.5058,39.5348,39.4187,39.5058,42514.0
2023-02-28 11:00:00,40.8,40.97,40.78,40.96,89463.0,39.5058,39.6704,39.4864,39.6607,89463.0
2023-02-28 11:05:00,40.97,41.04,40.95,41.0,127011.0,39.6704,39.7382,39.651,39.6995,127011.0
2023-02-28 11:10:00,41.0,41.04,40.96,40.99,54862.0,39.6995,39.7382,39.6607,39.6898,54862.0
2023-02-28 11:15:00,40.99,41.07,40.97,41.0,78408.0,39.6898,39.7672,39.6704,39.6995,78408.0
2023-02-28 11:20:00,41.0,41.06,40.97,41.0,58123.0,39.6995,39.7575,39.6704,39.6995,58123.0
2023-02-28 11:25:00,41.01,41.1,40.99,41.06,69296.0,39.7091,39.7963,39.6898,39.7575,69296.0
2023-02-28 11:30:00,41.05,41.06,40.92,40.94,62672.0,39.7479,39.7575,39.622,39.6414,62672.0
2023-02-28 11:35:00,40.93,40.95,40.88,40.91,50194.0,39.6317,39.651,39.5833,39.6123,50194.0
2023-02-28 11:40:00,40.9,40.93,40.85,40.85,35941.0,39.6026,39.6317,39.5542,39.5542,35941.0
2023-02-28 11:45:00,40.86,40.89,40.81,40.86,47142.0,39.5639,39.5929,39.5155,39.5639,47142.0
2023-02-28 11:50:00,40.85,40.91,40.82,40.89,33194.0,39.5542,39.6123,39.5252,39.5929,33194.0
2023-02-28 11:55:00,40.89,40.91,40.84,40.91,48341.0,39.5929,39.6123,39.5445,39.6123,48341.0
2023-02-28 12:00:00,40.9,40.99,40.88,40.97,74451.0,39.6026,39.6898,39.5833,39.6704,74451.0
2023-02-28 12:05:00,40.97,40.98,40.9,40.93,43681.0,39.6704,39.6801,39.6026,39.6317,43681.0
2023-02-28 12:10:00,40.93,41.03,40.92,41.01,33566.0,39.6317,39.7285,39.622,39.7091,33566.0
2023-02-28 12:15:00,41.02,41.02,40.98,40.99,36101.0,39.7188,39.7188,39.6801,39.6898,36101.0
2023-02-28 12:20:00,40.99,41.03,40.96,40.99,61810.0,39.6898,39.7285,39.6607,39.6898,61810.0
2023-02-28 12:25:00,40.99,41.01,40.96,41.01,40871.0,39.6898,39.7091,39.6607,39.7091,40871.0
2023-02-28 12:30:00,41.01,41.06,41.0,41.02,51635.0,39.7091,39.7575,39.6995,39.7188,51635.0
2023-02-28 12:35:00,41.03,41.04,40.95,40.98,55376.0,39.7285,39.7382,39.651,39.6801,55376.0
2023-02-28 12:40:00,40.98,41.11,40.96,41.08,81962.0,39.6801,39.806,39.6607,39.7769,81962.0
2023-02-28 12:45:00,41.09,41.12,41.07,41.09,92071.0,39.7866,39.8156,39.7672,39.7866,92071.0
2023-02-28 12:50:00,41.09,41.13,41.04,41.13,70821.0,39.7866,39.8253,39.7382,39.8253,70821.0
2023-02-28 12:55:00,41.13,41.2,41.12,41.15,98261.0,39.8253,39.8931,39.8156,39.8447,98261.0
2023-02-28 13:00:00,41.15,41.18,41.13,41.16,37288.0,39.8447,39.8737,39.8253,39.8544,37288.0
2023-02-28 13:05:00,41.16,41.2,41.14,41.17,55726.0,39.8544,39.8931,39.835,39.8641,55726.0
2023-02-28 13:10:00,41.17,41.21,41.17,41.19,38505.0,39.8641,39.9028,39.8641,39.8834,38505.0
2023-02-28 13:15:00,41.18,41.21,41.1,41.1,45163.0,39.8737,39.9028,39.7963,39.7963,45163.0
2023-02-28 13:20:00,41.1,41.14,41.08,41.14,42569.0,39.7963,39.835,39.7769,39.835,42569.0
2023-02-28 13:25:00,41.14,41.19,41.12,41.18,48794.0,39.835,39.8834,39.8156,39.8737,48794.0
2023-02-28 13:30:00,41.19,41.22,41.12,41.22,48117.0,39.8834,39.9125,39.8156,39.9125,48117.0
2023-02-28 13:35:00,41.22,41.25,41.19,41.25,64611.0,39.9125,39.9415,39.8834,39.9415,64611.0
2023-02-28 13:40:00,41.25,41.29,41.23,41.26,80079.0,39.9415,39.9803,39.9222,39.9512,80079.0
2023-02-28 13:45:00,41.26,41.27,41.23,41.25,57904.0,39.9512,39.9609,39.9222,39.9415,57904.0
2023-02-28 13:50:00,41.25,41.25,41.16,41.21,56995.0,39.9415,39.9415,39.8544,39.9028,56995.0
2023-02-28 13:55:00,41.2,41.28,41.2,41.28,67624.0,39.8931,39.9706,39.8931,39.9706,67624.0
2023-02-28 14:00:00,41.28,41.34,41.27,41.27,96774.0,39.9706,40.0287,39.9609,39.9609,96774.0
2023-02-28 14:05:00,41.27,41.34,41.23,41.34,69656.0,39.9609,40.0287,39.9222,40.0287,69656.0
2023-02-28 14:10:00,41.33,41.34,41.24,41.29,71660.0,40.019,40.0287,39.9318,39.9803,71660.0
2023-02-28 14:15:00,41.3,41.35,41.26,41.28,89125.0,39.9899,40.0383,39.9512,39.9706,89125.0
2023-02-28 14:20:00,41.29,41.33,41.27,41.29,52402.0,39.9803,40.019,39.9609,39.9803,52402.0
2023-02-28 14:25:00,41.28,41.33,41.28,41.33,42154.0,39.9706,40.019,39.9706,40.019,42154.0
2023-02-28 14:30:00,41.33,41.34,41.29,41.32,63663.0,40.019,40.0287,39.9803,40.0093,63663.0
2023-02-28 14:35:00,41.31,41.36,41.29,41.33,68671.0,39.9996,40.048,39.9803,40.019,68671.0
2023-02-28 14:40:00,41.34,41.34,41.29,41.32,41891.0,40.0287,40.0287,39.9803,40.0093,41891.0
2023-02-28 14:45:00,41.33,41.34,41.21,41.22,170376.0,40.019,40.0287,39.9028,39.9125,170376.0
2023-02-28 14:50:00,41.21,41.23,41.14,41.19,79344.0,39.9028,39.9222,39.835,39.8834,79344.0
2023-02-28 14:55:00,41.2,41.2,41.1,41.12,95397.0,39.8931,39.8931,39.7963,39.8156,95397.0
2023-02-28 15:00:00,41.13,41.15,41.08,41.13,45207.0,39.8253,39.8447,39.7769,39.8253,45207.0
2023-02-28 15:05:00,41.14,41.16,41.1,41.16,32479.0,39.835,39.8544,39.7963,39.8544,32479.0
2023-02-28 15:10:00,41.16,41.18,41.1,41.14,74131.0,39.8544,39.8737,39.7963,39.835,74131.0
2023-02-28 15:15:00,41.14,41.14,41.02,41.03,171513.0,39.835,39.835,39.7188,39.7285,171513.0
2023-02-28 15:20:00,41.03,41.05,40.98,40.98,77443.0,39.7285,39.7479,39.6801,39.6801,77443.0
2023-02-28 15:25:00,40.98,41.03,40.95,41.02,45778.0,39.6801,39.7285,39.651,39.7188,45778.0
2023-02-28 15:30:00,41.02,41.02,40.89,40.89,151350.0,39.7188,39.7188,39.5929,39.5929,151350.0
2023-02-28 15:35:00,40.9,40.9,40.84,40.89,110676.0,39.6026,39.6026,39.5445,39.5929,110676.0
2023-02-28 15:40:00,40.89,40.96,40.87,40.94,158107.0,39.5929,39.6607,39.5736,39.6414,158107.0
2023-02-28 15:45:00,40.95,40.98,40.89,40.89,191594.0,39.651,39.6801,39.5929,39.5929,191594.0
2023-02-28 15:50:00,40.89,41.05,40.88,41.02,344594.0,39.5929,39.7479,39.5833,39.7188,344594.0
2023-02-28 15:55:00,41.02,41.1,40.97,40.98,960501.0,39.7188,39.7963,39.6704,39.6801,960501.0
2023-03-01 09:30:00,42.57,42.74,42.38,42.5,651004.0,41.2197,41.3843,41.0357,41.1519,651004.0
2023-03-01 09:35:00,42.49,42.7,42.33,42.69,483607.0,41.1422,41.3455,40.9873,41.3358,483607.0
2023-03-01 09:40:00,42.69,42.77,42.39,42.73,265814.0,41.3358,41.4133,41.0454,41.3746,265814.0
2023-03-01 09:45:00,42.73,43.03,42.71,42.94,570901.0,41.3746,41.6651,41.3552,41.5779,570901.0
2023-03-01 09:50:00,42.94,43.07,42.76,42.87,195203.0,41.5779,41.7038,41.4036,41.5101,195203.0
2023-03-01 09:55:00,42.9,43.07,42.89,43.01,117151.0,41.5392,41.7038,41.5295,41.6457,117151.0
2023-03-01 10:00:00,43.02,43.08,42.85,42.91,243239.0,41.6554,41.7135,41.4908,41.5489,243239.0
2023-03-01 10:05:00,42.91,42.92,42.67,42.77,274035.0,41.5489,41.5585,41.3165,41.4133,274035.0
2023-03-01 10:10:00,42.76,42.8,42.63,42.78,355155.0,41.4036,41.4424,41.2777,41.423,355155.0
2023-03-01 10:15:00,42.77,42.85,42.56,42.78,271663.0,41.4133,41.4908,41.21,41.423,271663.0
2023-03-01 10:20:00,42.79,43.06,42.72,42.99,219908.0,41.4327,41.6941,41.3649,41.6263,219908.0
2023-03-01 10:25:00,43.0,43.07,42.89,42.97,159725.0,41.636,41.7038,41.5295,41.607,159725.0
2023-03-01 10:30:00,42.96,43.03,42.89,42.98,105718.0,41.5973,41.6651,41.5295,41.6166,105718.0
2023-03-01 10:35:00,42.99,43.18,42.95,43.07,125498.0,41.6263,41.8103,41.5876,41.7038,125498.0
2023-03-01 10:40:00,43.09,43.2,43.06,43.19,97400.0,41.7232,41.8297,41.6941,41.82,97400.0
2023-03-01 10:45:00,43.19,43.28,43.16,43.21,93613.0,41.82,41.9071,41.7909,41.8393,93613.0
2023-03-01 10:50:00,43.2,43.28,43.13,43.21,306124.0,41.8297,41.9071,41.7619,41.8393,306124.0
2023-03-01 10:55:00,43.21,43.29,43.11,43.26,120326.0,41.8393,41.9168,41.7425,41.8878,120326.0
2023-03-01 11:00:00,43.27,43.27,43.06,43.08,125985.0,41.8974,41.8974,41.6941,41.7135,125985.0
2023-03-01 11:05:00,43.07,43.1,42.82,42.84,166982.0,41.7038,41.7328,41.4617,41.4811,166982.0
2023-03-01 11:10:00,42.83,42.97,42.81,42.9,128625.0,41.4714,41.607,41.452,41.5392,128625.0
2023-03-01 11:15:00,42.89,42.96,42.86,42.89,62392.0,41.5295,41.5973,41.5005,41.5295,62392.0
2023-03-01 11:20:00,42.89,42.93,42.82,42.86,75814.0,41.5295,41.5682,41.4617,41.5005,75814.0
2023-03-01 11:25:00,42.86,42.95,42.86,42.9,53983.0,41.5005,41.5876,41.5005,41.5392,53983.0
2023-03-01 11:30:00,42.9,42.96,42.79,42.82,77880.0,41.5392,41.5973,41.4327,41.4617,77880.0
2023-03-01 11:35:00,42.82,42.91,42.8,42.87,66381.0,41.4617,41.5489,41.4424,41.5101,66381.0
2023-03-01 11:40:00,42.87,43.09,42.86,43.06,90934.0,41.5101,41.7232,41.5005,41.6941,90934.0
2023-03-01 11:45:00,43.06,43.16,43.06,43.09,166005.0,41.6941,41.7909,41.6941,41.7232,166005.0
2023-03-01 11:50:00,43.09,43.15,43.07,43.1,72774.0,41.7232,41.7813,41.7038,41.7328,72774.0
2023-03-01 11:55:00,43.1,43.15,43.09,43.1,62383.0,41.7328,41.7813,41.7232,41.7328,62383.0
2023-03-01 12:00:00,43.1,43.14,43.07,43.12,97103.0,41.7328,41.7716,41.7038,41.7522,97103.0
2023-03-01 12:05:00,43.12,43.23,43.11,43.21,54892.0,41.7522,41.8587,41.7425,41.8393,54892.0
2023-03-01 12:10:00,43.21,43.25,43.09,43.16,101763.0,41.8393,41.8781,41.7232,41.7909,101763.0
2023-03-01 12:15:00,43.16,43.19,43.12,43.14,60597.0,41.7909,41.82,41.7522,41.7716,60597.0
2023-03-01 12:20:00,43.13,43.17,43.1,43.14,53714.0,41.7619,41.8006,41.7328,41.7716,53714.0
2023-03-01 12:25:00,43.14,43.19,43.12,43.14,101096.0,41.7716,41.82,41.7522,41.7716,101096.0
2023-03-01 12:30:00,43.14,43.17,43.11,43.12,99823.0,41.7716,41.8006,41.7425,41.7522,99823.0
2023-03-01 12:35:00,43.13,43.23,43.1,43.21,97144.0,41.7619,41.8587,41.7328,41.8393,97144.0
2023-03-01 12:40:00,43.21,43.36,43.19,43.35,175080.0,41.8393,41.9846,41.82,41.9749,175080.0
2023-03-01 12:45:00,43.36,43.38,43.28,43.29,105781.0,41.9846,42.004,41.9071,41.9168,105781.0
2023-03-01 12:50:00,43.29,43.39,43.26,43.34,86931.0,41.9168,42.0136,41.8878,41.9652,86931.0
2023-03-01 12:55:00,43.35,43.36,43.24,43.27,61613.0,41.9749,41.9846,41.8684,41.8974,61613.0
2023-03-01 13:00:00,43.28,43.3,43.2,43.21,72770.0,41.9071,41.9265,41.8297,41.8393,72770.0
2023-03-01 13:05:00,43.2,43.28,43.2,43.27,48184.0,41.8297,41.9071,41.8297,41.8974,48184.0
2023-03-01 13:10:00,43.29,43.3,43.25,43.29,49225.0,41.9168,41.9265,41.8781,41.9168,49225.0
2023-03-01 13:15:00,43.29,43.32,43.27,43.3,60907.0,41.9168,41.9459,41.8974,41.9265,60907.0
2023-03-01 13:20:00,43.3,43.32,43.22,43.24,49993.0,41.9265,41.9459,41.849,41.8684,49993.0
2023-03-01 13:25:00,43.24,43.32,43.24,43.28,36303.0,41.8684,41.9459,41.8684,41.9071,36303.0
2023-03-01 13:30:00,43.29,43.29,43.22,43.23,50726.0,41.9168,41.9168,41.849,41.8587,50726.0
2023-03-01 13:35:00,43.24,43.28,43.23,43.27,63256.0,41.8684,41.9071,41.8587,41.8974,63256.0
2023-03-01 13:40:00,43.27,43.28,43.2,43.23,66028.0,41.8974,41.9071,41.8297,41.8587,66028.0
2023-03-01 13:45:00,43.22,43.27,43.18,43.24,77652.0,41.849,41.8974,41.8103,41.8684,77652.0
2023-03-01 13:50:00,43.23,43.24,43.12,43.16,159427.0,41.8587,41.8684,41.7522,41.7909,159427.0
2023-03-01 13:55:00,43.16,43.18,43.1,43.12,93812.0,41.7909,41.8103,41.7328,41.7522,93812.0
2023-03-01 14:00:00,43.11,43.12,42.97,43.0,224985.0,41.7425,41.7522,41.607,41.636,224985.0
2023-03-01 14:05:00,43.0,43.0,42.92,42.96,121255.0,41.636,41.636,41.5585,41.5973,121255.0
2023-03-01 14:10:00,42.96,43.07,42.95,43.03,61585.0,41.5973,41.7038,41.5876,41.6651,61585.0
2023-03-01 14:15:00,43.03,43.06,42.97,42.98,68749.0,41.6651,41.6941,41.607,41.6166,68749.0
2023-03-01 14:20:00,42.98,43.04,42.94,43.03,61221.0,41.6166,41.6747,41.5779,41.6651,61221.0
2023-03-01 14:25:00,43.03,43.05,42.94,42.95,57370.0,41.6651,41.6844,41.5779,41.5876,57370.0
2023-03-01 14:30:00,42.94,42.95,42.86,42.89,71911.0,41.5779,41.5876,41.5005,41.5295,71911.0
2023-03-01 14:35:00,42.89,42.94,42.83,42.87,47513.0,41.5295,41.5779,41.4714,41.5101,47513.0
2023-03-01 14:40:00,42.86,42.91,42.82,42.9,79441.0,41.5005,41.5489,41.4617,41.5392,79441.0
2023-03-01 14:45:00,42.9,42.93,42.84,42.86,44046.0,41.5392,41.5682,41.4811,41.5005,44046.0
2023-03-01 14:50:00,42.86,42.89,42.82,42.88,39180.0,41.5005,41.5295,41.4617,41.5198,39180.0
2023-03-01 14:55:00,42.89,42.92,42.86,42.89,56158.0,41.5295,41.5585,41.5005,41.5295,56158.0
2023-03-01 15:00:00,42.88,42.93,42.86,42.88,74743.0,41.5198,41.5682,41.5005,41.5198,74743.0
2023-03-01 15:05:00,42.88,42.93,42.85,42.92,37394.0,41.5198,41.5682,41.4908,41.5585,37394.0
2023-03-01 15:10:00,42.93,42.96,42.92,42.95,84981.0,41.5682,41.5973,41.5585,41.5876,84981.0
2023-03-01 15:15:00,42.95,42.99,42.9,42.97,58988.0,41.5876,41.6263,41.5392,41.607,58988.0
2023-03-01 15:20:00,42.97,42.99,42.9,42.93,58420.0,41.607,41.6263,41.5392,41.5682,58420.0
2023-03-01 15:25:00,42.93,42.94,42.89,42.91,97444.0,41.5682,41.5779,41.5295,41.5489,97444.0
2023-03-01 15:30:00,42.9,42.94,42.88,42.91,77333.0,41.5392,41.5779,41.5198,41.5489,77333.0
2023-03-01 15:35:00,42.91,42.94,42.83,42.86,111336.0,41.5489,41.5779,41.4714,41.5005,111336.0
2023-03-01 15:40:00,42.86,42.92,42.84,42.91,136481.0,41.5005,41.5585,41.4811,41.5489,136481.0
2023-03-01 15:45:00,42.91,42.94,42.88,42.9,318179.0,41.5489,41.5779,41.5198,41.5392,318179.0
2023-03-01 15:50:00,42.89,42.99,42.89,42.98,487141.0,41.5295,41.6263,41.5295,41.6166,487141.0
2023-03-01 15:55:00,42.97,43.01,42.95,43.01,873294.0,41.607,41.6457,41.5876,41.6457,873294.0
2023-03-02 09:30:00,41.87,42.21,41.87,42.21,355772.0,40.5419,40.8711,40.5419,40.8711,355772.0
2023-03-02 09:35:00,42.2,42.2,41.95,42.16,175720.0,40.8614,40.8614,40.6193,40.8227,175720.0
2023-03-02 09:40:00,42.16,42.27,42.0,42.02,83082.0,40.8227,40.9292,40.6677,40.6871,83082.0
2023-03-02 09:45:00,42.01,42.22,41.97,42.18,176297.0,40.6774,40.8808,40.6387,40.842,176297.0
2023-03-02 09:50:00,42.18,42.42,42.16,42.35,119929.0,40.842,41.0744,40.8227,41.0066,119929.0
2023-03-02 09:55:00,42.34,42.45,42.27,42.41,178396.0,40.9969,41.1035,40.9292,41.0647,178396.0
2023-03-02 10:00:00,42.43,42.64,42.38,42.57,159893.0,41.0841,41.2874,41.0357,41.2197,159893.0
2023-03-02 10:05:00,42.57,42.66,42.45,42.57,199672.0,41.2197,41.3068,41.1035,41.2197,199672.0
2023-03-02 10:10:00,42.57,42.72,42.55,42.66,229570.0,41.2197,41.3649,41.2003,41.3068,229570.0
2023-03-02 10:15:00,42.66,42.73,42.42,42.46,151003.0,41.3068,41.3746,41.0744,41.1131,151003.0
2023-03-02 10:20:00,42.46,42.46,42.26,42.31,178307.0,41.1131,41.1131,40.9195,40.9679,178307.0
2023-03-02 10:25:00,42.31,42.53,42.26,42.47,91832.0,40.9679,41.1809,40.9195,41.1228,91832.0
2023-03-02 10:30:00,42.47,42.62,42.46,42.56,89051.0,41.1228,41.2681,41.1131,41.21,89051.0
2023-03-02 10:35:00,42.54,42.59,42.42,42.47,104163.0,41.1906,41.239,41.0744,41.1228,104163.0
2023-03-02 10:40:00,42.46,42.52,42.39,42.45,101793.0,41.1131,41.1712,41.0454,41.1035,101793.0
2023-03-02 10:45:00,42.45,42.55,42.4,42.42,61862.0,41.1035,41.2003,41.055,41.0744,61862.0
2023-03-02 10:50:00,42.42,42.61,42.41,42.61,48336.0,41.0744,41.2584,41.0647,41.2584,48336.0
2023-03-02 10:55:00,42.61,42.67,42.58,42.64,81042.0,41.2584,41.3165,41.2293,41.2874,81042.0
2023-03-02 11:00:00,42.64,42.72,42.6,42.67,138936.0,41.2874,41.3649,41.2487,41.3165,138936.0
2023-03-02 11:05:00,42.66,42.79,42.66,42.73,73691.0,41.3068,41.4327,41.3068,41.3746,73691.0
2023-03-02 11:10:00,42.71,42.76,42.67,42.71,75247.0,41.3552,41.4036,41.3165,41.3552,75247.0
2023-03-02 11:15:00,42.71,42.9,42.7,42.87,156996.0,41.3552,41.5392,41.3455,41.5101,156996.0
2023-03-02 11:20:00,42.86,42.94,42.8,42.91,98052.0,41.5005,41.5779,41.4424,41.5489,98052.0
2023-03-02 11:25:00,42.91,42.96,42.76,42.77,217884.0,41.5489,41.5973,41.4036,41.4133,217884.0
2023-03-02 11:30:00,42.76,42.84,42.72,42.73,60837.0,41.4036,41.4811,41.3649,41.3746,60837.0
2023-03-02 11:35:00,42.73,42.79,42.69,42.79,54049.0,41.3746,41.4327,41.3358,41.4327,54049.0
2023-03-02 11:40:00,42.8,42.86,42.76,42.82,43616.0,41.4424,41.5005,41.4036,41.4617,43616.0
2023-03-02 11:45:00,42.82,42.88,42.81,42.87,31068.0,41.4617,41.5198,41.452,41.5101,31068.0
2023-03-02 11:50:00,42.87,42.9,42.81,42.83,47329.0,41.5101,41.5392,41.452,41.4714,47329.0
2023-03-02 11:55:00,42.83,42.83,42.75,42.77,78708.0,41.4714,41.4714,41.3939,41.4133,78708.0
2023-03-02 12:00:00,42.77,42.8,42.67,42.69,62600.0,41.4133,41.4424,41.3165,41.3358,62600.0
2023-03-02 12:05:00,42.69,42.7,42.58,42.62,114844.0,41.3358,41.3455,41.2293,41.2681,114844.0
2023-03-02 12:10:00,42.62,42.65,42.59,42.61,42185.0,41.2681,41.2971,41.239,41.2584,42185.0
2023-03-02 12:15:00,42.62,42.62,42.44,42.46,81374.0,41.2681,41.2681,41.0938,41.1131,81374.0
2023-03-02 12:20:00,42.47,42.56,42.46,42.55,123424.0,41.1228,41.21,41.1131,41.2003,123424.0
2023-03-02 12:25:00,42.55,42.63,42.52,42.52,44308.0,41.2003,41.2777,41.1712,41.1712,44308.0
2023-03-02 12:30:00,42.52,42.64,42.52,42.57,52257.0,41.1712,41.2874,41.1712,41.2197,52257.0
2023-03-02 12:35:00,42.57,42.64,42.55,42.55,87762.0,41.2197,41.2874,41.2003,41.2003,87762.0
2023-03-02 12:40:00,42.55,42.58,42.5,42.51,52425.0,41.2003,41.2293,41.1519,41.1616,52425.0
2023-03-02 12:45:00,42.51,42.52,42.43,42.48,67730.0,41.1616,41.1712,41.0841,41.1325,67730.0
2023-03-02 12:50:00,42.48,42.54,42.46,42.54,135561.0,41.1325,41.1906,41.1131,41.1906,135561.0
2023-03-02 12:55:00,42.55,42.6,42.53,42.58,45514.0,41.2003,41.2487,41.1809,41.2293,45514.0
2023-03-02 13:00:00,42.58,42.63,42.54,42.55,82452.0,41.2293,41.2777,41.1906,41.2003,82452.0
2023-03-02 13:05:00,42.54,42.55,42.49,42.52,38733.0,41.1906,41.2003,41.1422,41.1712,38733.0
2023-03-02 13:10:00,42.52,42.6,42.5,42.57,53613.0,41.1712,41.2487,41.1519,41.2197,53613.0
2023-03-02 13:15:00,42.58,42.58,42.51,42.57,30800.0,41.2293,41.2293,41.1616,41.2197,30800.0
2023-03-02 13:20:00,42.57,42.58,42.48,42.5,24635.0,41.2197,41.2293,41.1325,41.1519,24635.0
2023-03-02 13:25:00,42.49,42.53,42.48,42.51,25062.0,41.1422,41.1809,41.1325,41.1616,25062.0
2023-03-02 13:30:00,42.51,42.53,42.48,42.48,24299.0,41.1616,41.1809,41.1325,41.1325,24299.0
2023-03-02 13:35:00,42.48,42.77,42.48,42.63,67997.0,41.1325,41.4133,41.1325,41.2777,67997.0
2023-03-02 13:40:00,42.63,42.68,42.56,42.58,67882.0,41.2777,41.3262,41.21,41.2293,67882.0
2023-03-02 13:45:00,42.57,42.63,42.52,42.55,79610.0,41.2197,41.2777,41.1712,41.2003,79610.0
2023-03-02 13:50:00,42.54,42.65,42.53,42.61,36439.0,41.1906,41.2971,41.1809,41.2584,36439.0
2023-03-02 13:55:00,42.62,42.7,42.62,42.7,57826.0,41.2681,41.3455,41.2681,41.3455,57826.0
2023-03-02 14:00:00,42.7,42.81,42.7,42.76,62245.0,41.3455,41.452,41.3455,41.4036,62245.0
2023-03-02 14:05:00,42.75,42.77,42.69,42.7,38460.0,41.3939,41.4133,41.3358,41.3455,38460.0
2023-03-02 14:10:00,42.7,42.74,42.65,42.67,39419.0,41.3455,41.3843,41.2971,41.3165,39419.0
2023-03-02 14:15:00,42.68,42.71,42.64,42.71,52272.0,41.3262,41.3552,41.2874,41.3552,52272.0
2023-03-02 14:20:00,42.71,42.73,42.65,42.69,43533.0,41.3552,41.3746,41.2971,41.3358,43533.0
2023-03-02 14:25:00,42.69,42.76,42.67,42.75,41222.0,41.3358,41.4036,41.3165,41.3939,41222.0
2023-03-02 14:30:00,42.75,42.77,42.7,42.71,39908.0,41.3939,41.4133,41.3455,41.3552,39908.0
2023-03-02 14:35:00,42.7,42.7,42.63,42.7,60390.0,41.3455,41.3455,41.2777,41.3455,60390.0
2023-03-02 14:40:00,42.7,42.7,42.64,42.68,45442.0,41.3455,41.3455,41.2874,41.3262,45442.0
2023-03-02 14:45:00,42.68,42.73,42.67,42.69,85202.0,41.3262,41.3746,41.3165,41.3358,85202.0
2023-03-02 14:50:00,42.69,42.71,42.64,42.66,53960.0,41.3358,41.3552,41.2874,41.3068,53960.0
2023-03-02 14:55:00,42.66,42.7,42.65,42.66,46664.0,41.3068,41.3455,41.2971,41.3068,46664.0
2023-03-02 15:00:00,42.66,42.71,42.62,42.62,54733.0,41.3068,41.3552,41.2681,41.2681,54733.0
2023-03-02 15:05:00,42.62,42.63,42.58,42.63,89924.0,41.2681,41.2777,41.2293,41.2777,89924.0
2023-03-02 15:10:00,42.62,42.67,42.62,42.64,45771.0,41.2681,41.3165,41.2681,41.2874,45771.0
2023-03-02 15:15:00,42.64,42.75,42.64,42.69,68289.0,41.2874,41.3939,41.2874,41.3358,68289.0
2023-03-02 15:20:00,42.69,42.77,42.68,42.76,75995.0,41.3358,41.4133,41.3262,41.4036,75995.0
2023-03-02 15:25:00,42.77,42.79,42.76,42.78,70947.0,41.4133,41.4327,41.4036,41.423,70947.0
2023-03-02 15:30:00,42.78,42.85,42.77,42.82,102836.0,41.423,41.4908,41.4133,41.4617,102836.0
2023-03-02 15:35:00,42.83,42.94,42.8,42.87,119263.0,41.4714,41.5779,41.4424,41.5101,119263.0
2023-03-02 15:40:00,42.88,42.93,42.84,42.91,126538.0,41.5198,41.5682,41.4811,41.5489,126538.0
2023-03-02 15:45:00,42.91,42.93,42.87,42.91,166864.0,41.5489,41.5682,41.5101,41.5489,166864.0
2023-03-02 15:50:00,42.91,42.93,42.8,42.83,227275.0,41.5489,41.5682,41.4424,41.4714,227275.0
2023-03-02 15:55:00,42.83,42.87,42.79,42.84,557113.0,41.4714,41.5101,41.4327,41.4811,557113.0
2023-03-03 09:30:00,43.18,43.18,42.77,42.79,351410.0,41.8103,41.8103,41.4133,41.4327,351410.0
2023-03-03 09:35:00,42.8,42.95,42.74,42.82,186134.0,41.4424,41.5876,41.3843,41.4617,186134.0
2023-03-03 09:40:00,42.82,43.06,42.8,42.92,140983.0,41.4617,41.6941,41.4424,41.5585,140983.0
2023-03-03 09:45:00,42.93,43.09,42.93,43.01,149586.0,41.5682,41.7232,41.5682,41.6457,149586.0
2023-03-03 09:50:00,43.01,43.12,42.94,43.07,71119.0,41.6457,41.7522,41.5779,41.7038,71119.0
2023-03-03 09:55:00,43.06,43.1,42.98,43.06,104585.0,41.6941,41.7328,41.6166,41.6941,104585.0
2023-03-03 10:00:00,43.05,43.08,42.85,42.95,132365.0,41.6844,41.7135,41.4908,41.5876,132365.0
2023-03-03 10:05:00,42.95,43.12,42.87,43.04,150421.0,41.5876,41.7522,41.5101,41.6747,150421.0
2023-03-03 10:10:00,43.03,43.2,43.01,43.19,105823.0,41.6651,41.8297,41.6457,41.82,105823.0
2023-03-03 10:15:00,43.2,43.2,42.99,43.01,74323.0,41.8297,41.8297,41.6263,41.6457,74323.0
2023-03-03 10:20:00,43.02,43.18,42.99,43.15,55829.0,41.6554,41.8103,41.6263,41.7813,55829.0
2023-03-03 10:25:00,43.17,43.24,43.12,43.21,67483.0,41.8006,41.8684,41.7522,41.8393,67483.0
2023-03-03 10:30:00,43.22,43.3,43.2,43.21,108119.0,41.849,41.9265,41.8297,41.8393,108119.0
2023-03-03 10:35:00,43.2,43.34,43.2,43.29,68876.0,41.8297,41.9652,41.8297,41.9168,68876.0
2023-03-03 10:40:00,43.29,43.36,43.27,43.35,98224.0,41.9168,41.9846,41.8974,41.9749,98224.0
2023-03-03 10:45:00,43.36,43.43,43.32,43.39,151408.0,41.9846,42.0524,41.9459,42.0136,151408.0
2023-03-03 10:50:00,43.39,43.49,43.36,43.49,167113.0,42.0136,42.1105,41.9846,42.1105,167113.0
2023-03-03 10:55:00,43.49,43.59,43.46,43.55,192379.0,42.1105,42.2073,42.0814,42.1686,192379.0
2023-03-03 11:00:00,43.56,43.65,43.52,43.54,347786.0,42.1782,42.2654,42.1395,42.1589,347786.0
2023-03-03 11:05:00,43.54,43.71,43.53,43.65,121784.0,42.1589,42.3235,42.1492,42.2654,121784.0
2023-03-03 11:10:00,43.65,43.69,43.56,43.6,90192.0,42.2654,42.3041,42.1782,42.217,90192.0
2023-03-03 11:15:00,43.6,43.66,43.51,43.52,103416.0,42.217,42.2751,42.1298,42.1395,103416.0
2023-03-03 11:20:00,43.52,43.58,43.47,43.54,121437.0,42.1395,42.1976,42.0911,42.1589,121437.0
2023-03-03 11:25:00,43.54,43.55,43.44,43.52,63325.0,42.1589,42.1686,42.0621,42.1395,63325.0
2023-03-03 11:30:00,43.51,43.6,43.51,43.53,139216.0,42.1298,42.217,42.1298,42.1492,139216.0
2023-03-03 11:35:00,43.53,43.64,43.52,43.63,61192.0,42.1492,42.2557,42.1395,42.246,61192.0
2023-03-03 11:40:00,43.64,43.67,43.58,43.64,42734.0,42.2557,42.2848,42.1976,42.2557,42734.0
2023-03-03 11:45:00,43.64,43.69,43.59,43.59,77336.0,42.2557,42.3041,42.2073,42.2073,77336.0
2023-03-03 11:50:00,43.59,43.75,43.59,43.75,81135.0,42.2073,42.3622,42.2073,42.3622,81135.0
2023-03-03 11:55:00,43.75,43.82,43.75,43.78,106291.0,42.3622,42.43,42.3622,42.3913,106291.0
2023-03-03 12:00:00,43.78,43.8,43.74,43.79,125410.0,42.3913,42.4106,42.3525,42.401,125410.0
2023-03-03 12:05:00,43.79,43.8,43.71,43.75,117154.0,42.401,42.4106,42.3235,42.3622,117154.0
2023-03-03 12:10:00,43.75,43.87,43.73,43.73,236774.0,42.3622,42.4784,42.3429,42.3429,236774.0
2023-03-03 12:15:00,43.73,43.85,43.72,43.82,131178.0,42.3429,42.459,42.3332,42.43,131178.0
2023-03-03 12:20:00,43.81,43.82,43.67,43.69,59127.0,42.4203,42.43,42.2848,42.3041,59127.0
2023-03-03 12:25:00,43.69,43.69,43.65,43.66,39673.0,42.3041,42.3041,42.2654,42.2751,39673.0
2023-03-03 12:30:00,43.66,43.67,43.55,43.55,47436.0,42.2751,42.2848,42.1686,42.1686,47436.0
2023-03-03 12:35:00,43.55,43.58,43.53,43.54,74068.0,42.1686,42.1976,42.1492,42.1589,74068.0
2023-03-03 12:40:00,43.55,43.58,43.51,43.51,84100.0,42.1686,42.1976,42.1298,42.1298,84100.0
2023-03-03 12:45:00,43.52,43.52,43.46,43.48,107753.0,42.1395,42.1395,42.0814,42.1008,107753.0
2023-03-03 12:50:00,43.49,43.5,43.42,43.47,186323.0,42.1105,42.1202,42.0427,42.0911,186323.0
2023-03-03 12:55:00,43.47,43.6,43.45,43.56,79537.0,42.0911,42.217,42.0717,42.1782,79537.0
2023-03-03 13:00:00,43.57,43.63,43.55,43.59,70399.0,42.1879,42.246,42.1686,42.2073,70399.0
2023-03-03 13:05:00,43.59,43.65,43.57,43.65,50915.0,42.2073,42.2654,42.1879,42.2654,50915.0
2023-03-03 13:10:00,43.65,43.7,43.64,43.69,57093.0,42.2654,42.3138,42.2557,42.3041,57093.0
2023-03-03 13:15:00,43.68,43.73,43.67,43.71,44016.0,42.2944,42.3429,42.2848,42.3235,44016.0
2023-03-03 13:20:00,43.71,43.76,43.7,43.75,60323.0,42.3235,42.3719,42.3138,42.3622,60323.0
2023-03-03 13:25:00,43.76,43.78,43.75,43.76,47029.0,42.3719,42.3913,42.3622,42.3719,47029.0
2023-03-03 13:30:00,43.77,43.78,43.72,43.73,60439.0,42.3816,42.3913,42.3332,42.3429,60439.0
2023-03-03 13:35:00,43.73,43.75,43.63,43.65,45650.0,42.3429,42.3622,42.246,42.2654,45650.0
2023-03-03 13:40:00,43.64,43.64,43.57,43.58,67741.0,42.2557,42.2557,42.1879,42.1976,67741.0
2023-03-03 13:45:00,43.58,43.67,43.58,43.64,41578.0,42.1976,42.2848,42.1976,42.2557,41578.0
2023-03-03 13:50:00,43.63,43.65,43.6,43.63,25959.0,42.246,42.2654,42.217,42.246,25959.0
2023-03-03 13:55:00,43.63,43.67,43.62,43.63,36816.0,42.246,42.2848,42.2363,42.246,36816.0
2023-03-03 14:00:00,43.62,43.64,43.56,43.61,158374.0,42.2363,42.2557,42.1782,42.2267,158374.0
2023-03-03 14:05:00,43.61,43.67,43.6,43.66,26495.0,42.2267,42.2848,42.217,42.2751,26495.0
2023-03-03 14:10:00,43.66,43.74,43.66,43.72,57624.0,42.2751,42.3525,42.2751,42.3332,57624.0
2023-03-03 14:15:00,43.72,43.72,43.66,43.66,34275.0,42.3332,42.3332,42.2751,42.2751,34275.0
2023-03-03 14:20:00,43.67,43.69,43.63,43.66,41802.0,42.2848,42.3041,42.246,42.2751,41802.0
2023-03-03 14:25:00,43.66,43.77,43.66,43.77,51854.0,42.2751,42.3816,42.2751,42.3816,51854.0
2023-03-03 14:30:00,43.76,43.8,43.75,43.77,83939.0,42.3719,42.4106,42.3622,42.3816,83939.0
2023-03-03 14:35:00,43.77,43.84,43.76,43.78,59767.0,42.3816,42.4494,42.3719,42.3913,59767.0
2023-03-03 14:40:00,43.78,43.81,43.77,43.79,41028.0,42.3913,42.4203,42.3816,42.401,41028.0
2023-03-03 14:45:00,43.79,43.79,43.71,43.72,59140.0,42.401,42.401,42.3235,42.3332,59140.0
2023-03-03 14:50:00,43.72,43.73,43.68,43.68,49740.0,42.3332,42.3429,42.2944,42.2944,49740.0
2023-03-03 14:55:00,43.68,43.75,43.67,43.75,37206.0,42.2944,42.3622,42.2848,42.3622,37206.0
2023-03-03 15:00:00,43.75,43.82,43.73,43.82,39923.0,42.3622,42.43,42.3429,42.43,39923.0
2023-03-03 15:05:00,43.82,43.88,43.8,43.88,48027.0,42.43,42.4881,42.4106,42.4881,48027.0
2023-03-03 15:10:00,43.88,43.88,43.81,43.82,34331.0,42.4881,42.4881,42.4203,42.43,34331.0
2023-03-03 15:15:00,43.82,43.82,43.75,43.77,42935.0,42.43,42.43,42.3622,42.3816,42935.0
2023-03-03 15:20:00,43.77,43.79,43.73,43.73,58044.0,42.3816,42.401,42.3429,42.3429,58044.0
2023-03-03 15:25:00,43.73,43.77,43.71,43.76,42754.0,42.3429,42.3816,42.3235,42.3719,42754.0
2023-03-03 15:30:00,43.76,43.78,43.73,43.73,69069.0,42.3719,42.3913,42.3429,42.3429,69069.0
2023-03-03 15:35:00,43.73,43.74,43.7,43.73,75786.0,42.3429,42.3525,42.3138,42.3429,75786.0
2023-03-03 15:40:00,43.73,43.74,43.69,43.72,114801.0,42.3429,42.3525,42.3041,42.3332,114801.0
2023-03-03 15:45:00,43.71,43.76,43.7,43.75,182501.0,42.3235,42.3719,42.3138,42.3622,182501.0
2023-03-03 15:50:00,43.74,43.82,43.74,43.8,271345.0,42.3525,42.43,42.3525,42.4106,271345.0
2023-03-03 15:55:00,43.8,43.82,43.71,43.71,574184.0,42.4106,42.43,42.3235,42.3235,574184.0
2023-03-06 09:30:00,43.05,43.38,42.8,43.25,559977.0,41.6844,42.004,41.4424,41.8781,559977.0
2023-03-06 09:35:00,43.24,43.28,42.86,42.87,335356.0,41.8684,41.9071,41.5005,41.5101,335356.0
2023-03-06 09:40:00,42.88,43.09,42.83,43.05,273025.0,41.5198,41.7232,41.4714,41.6844,273025.0
2023-03-06 09:45:00,43.06,43.28,43.03,43.21,146199.0,41.6941,41.9071,41.6651,41.8393,146199.0
2023-03-06 09:50:00,43.22,43.32,43.12,43.24,100816.0,41.849,41.9459,41.7522,41.8684,100816.0
2023-03-06 09:55:00,43.24,43.29,42.98,43.16,102609.0,41.8684,41.9168,41.6166,41.7909,102609.0
2023-03-06 10:00:00,43.16,43.19,42.99,43.0,102962.0,41.7909,41.82,41.6263,41.636,102962.0
2023-03-06 10:05:00,43.0,43.13,42.93,43.05,92049.0,41.636,41.7619,41.5682,41.6844,92049.0
2023-03-06 10:10:00,43.05,43.08,42.99,43.0,100144.0,41.6844,41.7135,41.6263,41.636,100144.0
2023-03-06 10:15:00,43.01,43.25,42.99,43.23,144971.0,41.6457,41.8781,41.6263,41.8587,144971.0
2023-03-06 10:20:00,43.24,43.3,43.12,43.21,102541.0,41.8684,41.9265,41.7522,41.8393,102541.0
2023-03-06 10:25:00,43.21,43.33,43.19,43.23,116539.0,41.8393,41.9555,41.82,41.8587,116539.0
2023-03-06 10:30:00,43.24,43.31,43.21,43.26,37404.0,41.8684,41.9362,41.8393,41.8878,37404.0
2023-03-06 10:35:00,43.26,43.31,43.18,43.3,66750.0,41.8878,41.9362,41.8103,41.9265,66750.0
2023-03-06 10:40:00,43.31,43.31,43.16,43.29,86878.0,41.9362,41.9362,41.7909,41.9168,86878.0
2023-03-06 10:45:00,43.29,43.29,43.11,43.13,87030.0,41.9168,41.9168,41.7425,41.7619,87030.0
2023-03-06 10:50:00,43.12,43.13,43.03,43.09,111653.0,41.7522,41.7619,41.6651,41.7232,111653.0
2023-03-06 10:55:00,43.09,43.17,43.08,43.08,72462.0,41.7232,41.8006,41.7135,41.7135,72462.0
2023-03-06 11:00:00,43.08,43.12,43.06,43.08,72252.0,41.7135,41.7522,41.6941,41.7135,72252.0
2023-03-06 11:05:00,43.09,43.14,43.06,43.08,32430.0,41.7232,41.7716,41.6941,41.7135,32430.0
2023-03-06 11:10:00,43.08,43.13,43.06,43.11,45990.0,41.7135,41.7619,41.6941,41.7425,45990.0
2023-03-06 11:15:00,43.11,43.12,43.05,43.1,51140.0,41.7425,41.7522,41.6844,41.7328,51140.0
2023-03-06 11:20:00,43.1,43.13,42.96,43.03,94457.0,41.7328,41.7619,41.5973,41.6651,94457.0
2023-03-06 11:25:00,43.03,43.04,42.94,42.98,69159.0,41.6651,41.6747,41.5779,41.6166,69159.0
2023-03-06 11:30:00,42.99,43.05,42.98,43.04,68898.0,41.6263,41.6844,41.6166,41.6747,68898.0
2023-03-06 11:35:00,43.04,43.07,43.01,43.02,39841.0,41.6747,41.7038,41.6457,41.6554,39841.0
2023-03-06 11:40:00,43.02,43.03,42.96,42.98,65424.0,41.6554,41.6651,41.5973,41.6166,65424.0
2023-03-06 11:45:00,42.97,42.99,42.91,42.95,122346.0,41.607,41.6263,41.5489,41.5876,122346.0
2023-03-06 11:50:00,42.96,43.04,42.95,43.02,50933.0,41.5973,41.6747,41.5876,41.6554,50933.0
2023-03-06 11:55:00,43.02,43.05,42.94,43.0,45879.0,41.6554,41.6844,41.5779,41.636,45879.0
2023-03-06 12:00:00,43.0,43.04,42.92,43.04,49931.0,41.636,41.6747,41.5585,41.6747,49931.0
2023-03-06 12:05:00,43.04,43.05,42.97,43.03,37345.0,41.6747,41.6844,41.607,41.6651,37345.0
2023-03-06 12:10:00,43.02,43.07,43.02,43.06,26218.0,41.6554,41.7038,41.6554,41.6941,26218.0
2023-03-06 12:15:00,43.06,43.09,43.04,43.08,35059.0,41.6941,41.7232,41.6747,41.7135,35059.0
2023-03-06 12:20:00,43.08,43.1,43.02,43.02,41176.0,41.7135,41.7328,41.6554,41.6554,41176.0
2023-03-06 12:25:00,43.02,43.03,42.95,42.98,57619.0,41.6554,41.6651,41.5876,41.6166,57619.0
2023-03-06 12:30:00,42.98,43.01,42.92,43.0,67937.0,41.6166,41.6457,41.5585,41.636,67937.0
2023-03-06 12:35:00,43.0,43.02,42.93,42.96,34745.0,41.636,41.6554,41.5682,41.5973,34745.0
2023-03-06 12:40:00,42.96,42.98,42.92,42.93,45015.0,41.5973,41.6166,41.5585,41.5682,45015.0
2023-03-06 12:45:00,42.93,42.93,42.82,42.83,55430.0,41.5682,41.5682,41.4617,41.4714,55430.0
2023-03-06 12:50:00,42.83,42.89,42.82,42.87,75231.0,41.4714,41.5295,41.4617,41.5101,75231.0
2023-03-06 12:55:00,42.88,42.9,42.86,42.9,35305.0,41.5198,41.5392,41.5005,41.5392,35305.0
2023-03-06 13:00:00,42.89,42.95,42.87,42.93,36842.0,41.5295,41.5876,41.5101,41.5682,36842.0
2023-03-06 13:05:00,42.93,42.95,42.85,42.87,34335.0,41.5682,41.5876,41.4908,41.5101,34335.0
2023-03-06 13:10:00,42.88,42.9,42.85,42.9,28724.0,41.5198,41.5392,41.4908,41.5392,28724.0
2023-03-06 13:15:00,42.9,42.93,42.86,42.91,31402.0,41.5392,41.5682,41.5005,41.5489,31402.0
2023-03-06 13:20:00,42.9,42.93,42.87,42.91,25421.0,41.5392,41.5682,41.5101,41.5489,25421.0
2023-03-06 13:25:00,42.9,42.94,42.87,42.9,32064.0,41.5392,41.5779,41.5101,41.5392,32064.0
2023-03-06 13:30:00,42.9,42.91,42.88,42.89,27070.0,41.5392,41.5489,41.5198,41.5295,27070.0
2023-03-06 13:35:00,42.89,42.91,42.83,42.86,27544.0,41.5295,41.5489,41.4714,41.5005,27544.0
2023-03-06 13:40:00,42.87,42.87,42.82,42.83,51126.0,41.5101,41.5101,41.4617,41.4714,51126.0
2023-03-06 13:45:00,42.83,42.84,42.8,42.84,59852.0,41.4714,41.4811,41.4424,41.4811,59852.0
2023-03-06 13:50:00,42.84,42.85,42.75,42.82,86353.0,41.4811,41.4908,41.3939,41.4617,86353.0
2023-03-06 13:55:00,42.82,42.85,42.78,42.83,61401.0,41.4617,41.4908,41.423,41.4714,61401.0
2023-03-06 14:00:00,42.82,42.84,42.8,42.84,48532.0,41.4617,41.4811,41.4424,41.4811,48532.0
2023-03-06 14:05:00,42.83,42.85,42.8,42.8,43500.0,41.4714,41.4908,41.4424,41.4424,43500.0
2023-03-06 14:10:00,42.8,42.83,42.75,42.75,68303.0,41.4424,41.4714,41.3939,41.3939,68303.0
2023-03-06 14:15:00,42.75,42.76,42.67,42.71,60654.0,41.3939,41.4036,41.3165,41.3552,60654.0
2023-03-06 14:20:00,42.7,42.71,42.62,42.63,60697.0,41.3455,41.3552,41.2681,41.2777,60697.0
2023-03-06 14:25:00,42.63,42.67,42.6,42.66,76747.0,41.2777,41.3165,41.2487,41.3068,76747.0
2023-03-06 14:30:00,42.66,42.74,42.66,42.71,50159.0,41.3068,41.3843,41.3068,41.3552,50159.0
2023-03-06 14:35:00,42.7,42.74,42.65,42.72,96612.0,41.3455,41.3843,41.2971,41.3649,96612.0
2023-03-06 14:40:00,42.71,42.73,42.65,42.69,73334.0,41.3552,41.3746,41.2971,41.3358,73334.0
2023-03-06 14:45:00,42.69,42.72,42.66,42.7,43238.0,41.3358,41.3649,41.3068,41.3455,43238.0
2023-03-06 14:50:00,42.7,42.75,42.7,42.75,38730.0,41.3455,41.3939,41.3455,41.3939,38730.0
2023-03-06 14:55:00,42.75,42.77,42.71,42.77,43979.0,41.3939,41.4133,41.3552,41.4133,43979.0
2023-03-06 15:00:00,42.77,42.78,42.71,42.73,61689.0,41.4133,41.423,41.3552,41.3746,61689.0
2023-03-06 15:05:00,42.73,42.81,42.72,42.8,62146.0,41.3746,41.452,41.3649,41.4424,62146.0
2023-03-06 15:10:00,42.8,42.83,42.74,42.76,66746.0,41.4424,41.4714,41.3843,41.4036,66746.0
2023-03-06 15:15:00,42.76,42.77,42.72,42.75,54981.0,41.4036,41.4133,41.3649,41.3939,54981.0
2023-03-06 15:20:00,42.74,42.79,42.72,42.79,92052.0,41.3843,41.4327,41.3649,41.4327,92052.0
2023-03-06 15:25:00,42.78,42.79,42.71,42.72,50063.0,41.423,41.4327,41.3552,41.3649,50063.0
2023-03-06 15:30:00,42.72,42.73,42.68,42.71,103414.0,41.3649,41.3746,41.3262,41.3552,103414.0
2023-03-06 15:35:00,42.71,42.75,42.69,42.73,101831.0,41.3552,41.3939,41.3358,41.3746,101831.0
2023-03-06 15:40:00,42.73,42.75,42.69,42.75,80528.0,41.3746,41.3939,41.3358,41.3939,80528.0
2023-03-06 15:45:00,42.75,42.82,42.74,42.76,150502.0,41.3939,41.4617,41.3843,41.4036,150502.0
2023-03-06 15:50:00,42.76,42.79,42.71,42.71,175286.0,41.4036,41.4327,41.3552,41.3552,175286.0
2023-03-06 15:55:00,42.72,42.79,42.71,42.73,526931.0,41.3649,41.4327,41.3552,41.3746,526931.0
2023-03-07 09:30:00,42.19,42.31,42.03,42.04,297176.0,40.8517,40.9679,40.6968,40.7065,297176.0
2023-03-07 09:35:00,42.04,42.04,41.7,41.74,287057.0,40.7065,40.7065,40.3772,40.416,287057.0
2023-03-07 09:40:00,41.74,41.8,41.33,41.36,386312.0,40.416,40.4741,40.019,40.048,386312.0
2023-03-07 09:45:00,41.34,41.55,41.29,41.54,220028.0,40.0287,40.232,39.9803,40.2223,220028.0
2023-03-07 09:50:00,41.54,41.73,41.53,41.66,119914.0,40.2223,40.4063,40.2126,40.3385,119914.0
2023-03-07 09:55:00,41.66,41.67,41.51,41.52,198745.0,40.3385,40.3482,40.1933,40.203,198745.0
2023-03-07 10:00:00,41.52,41.56,41.02,41.03,371708.0,40.203,40.2417,39.7188,39.7285,371708.0
2023-03-07 10:05:00,41.02,41.1,40.88,40.88,314938.0,39.7188,39.7963,39.5833,39.5833,314938.0
2023-03-07 10:10:00,40.89,40.93,40.72,40.86,239724.0,39.5929,39.6317,39.4283,39.5639,239724.0
2023-03-07 10:15:00,40.85,40.86,40.67,40.68,278767.0,39.5542,39.5639,39.3799,39.3896,278767.0
2023-03-07 10:20:00,40.67,41.0,40.64,40.94,267750.0,39.3799,39.6995,39.3509,39.6414,267750.0
2023-03-07 10:25:00,40.94,40.98,40.78,40.82,106840.0,39.6414,39.6801,39.4864,39.5252,106840.0
2023-03-07 10:30:00,40.82,41.2,40.79,41.15,237634.0,39.5252,39.8931,39.4961,39.8447,237634.0
2023-03-07 10:35:00,41.15,41.26,41.0,41.05,240735.0,39.8447,39.9512,39.6995,39.7479,240735.0
2023-03-07 10:40:00,41.07,41.1,40.95,40.97,143160.0,39.7672,39.7963,39.651,39.6704,143160.0
2023-03-07 10:45:00,40.96,41.13,40.91,41.04,144383.0,39.6607,39.8253,39.6123,39.7382,144383.0
2023-03-07 10:50:00,41.04,41.04,40.8,40.87,162930.0,39.7382,39.7382,39.5058,39.5736,162930.0
2023-03-07 10:55:00,40.87,40.91,40.72,40.73,143394.0,39.5736,39.6123,39.4283,39.438,143394.0
2023-03-07 11:00:00,40.73,40.88,40.69,40.86,211434.0,39.438,39.5833,39.3993,39.5639,211434.0
2023-03-07 11:05:00,40.86,40.89,40.78,40.89,98770.0,39.5639,39.5929,39.4864,39.5929,98770.0
2023-03-07 11:10:00,40.89,41.0,40.84,40.84,100718.0,39.5929,39.6995,39.5445,39.5445,100718.0
2023-03-07 11:15:00,40.83,40.88,40.8,40.86,95138.0,39.5348,39.5833,39.5058,39.5639,95138.0
2023-03-07 11:20:00,40.86,40.87,40.69,40.74,107462.0,39.5639,39.5736,39.3993,39.4477,107462.0
2023-03-07 11:25:00,40.74,40.78,40.69,40.77,96802.0,39.4477,39.4864,39.3993,39.4767,96802.0
2023-03-07 11:30:00,40.76,40.77,40.61,40.62,111192.0,39.4671,39.4767,39.3218,39.3315,111192.0
2023-03-07 11:35:00,40.62,40.71,40.59,40.66,165907.0,39.3315,39.4187,39.3025,39.3702,165907.0
2023-03-07 11:40:00,40.66,40.76,40.55,40.74,196663.0,39.3702,39.4671,39.2637,39.4477,196663.0
2023-03-07 11:45:00,40.74,40.82,40.72,40.77,104093.0,39.4477,39.5252,39.4283,39.4767,104093.0
2023-03-07 11:50:00,40.77,40.81,40.65,40.7,79191.0,39.4767,39.5155,39.3606,39.409,79191.0
2023-03-07 11:55:00,40.69,40.69,40.64,40.68,70277.0,39.3993,39.3993,39.3509,39.3896,70277.0
2023-03-07 12:00:00,40.68,40.8,40.67,40.8,97528.0,39.3896,39.5058,39.3799,39.5058,97528.0
2023-03-07 12:05:00,40.8,40.81,40.73,40.77,55478.0,39.5058,39.5155,39.438,39.4767,55478.0
2023-03-07 12:10:00,40.77,40.86,40.67,40.67,76397.0,39.4767,39.5639,39.3799,39.3799,76397.0
2023-03-07 12:15:00,40.68,40.79,40.63,40.78,207468.0,39.3896,39.4961,39.3412,39.4864,207468.0
2023-03-07 12:20:00,40.78,40.95,40.73,40.77,175608.0,39.4864,39.651,39.438,39.4767,175608.0
2023-03-07 12:25:00,40.77,40.8,40.71,40.74,177154.0,39.4767,39.5058,39.4187,39.4477,177154.0
2023-03-07 12:30:00,40.75,40.78,40.71,40.77,52079.0,39.4574,39.4864,39.4187,39.4767,52079.0
2023-03-07 12:35:00,40.76,40.79,40.68,40.71,139201.0,39.4671,39.4961,39.3896,39.4187,139201.0
2023-03-07 12:40:00,40.72,40.73,40.65,40.67,83134.0,39.4283,39.438,39.3606,39.3799,83134.0
2023-03-07 12:45:00,40.67,40.73,40.65,40.69,143258.0,39.3799,39.438,39.3606,39.3993,143258.0
2023-03-07 12:50:00,40.69,40.74,40.59,40.61,88296.0,39.3993,39.4477,39.3025,39.3218,88296.0
2023-03-07 12:55:00,40.6,40.63,40.55,40.56,67701.0,39.3121,39.3412,39.2637,39.2734,67701.0
2023-03-07 13:00:00,40.55,40.57,40.43,40.44,109597.0,39.2637,39.2831,39.1475,39.1572,109597.0
2023-03-07 13:05:00,40.44,40.44,40.35,40.41,128857.0,39.1572,39.1572,39.0701,39.1282,128857.0
2023-03-07 13:10:00,40.41,40.43,40.36,40.43,65758.0,39.1282,39.1475,39.0798,39.1475,65758.0
2023-03-07 13:15:00,40.42,40.47,40.4,40.44,102258.0,39.1378,39.1863,39.1185,39.1572,102258.0
2023-03-07 13:20:00,40.45,40.46,40.39,40.39,100099.0,39.1669,39.1766,39.1088,39.1088,100099.0
2023-03-07 13:25:00,40.39,40.43,40.35,40.42,81578.0,39.1088,39.1475,39.0701,39.1378,81578.0
2023-03-07 13:30:00,40.42,40.44,40.36,40.38,45133.0,39.1378,39.1572,39.0798,39.0991,45133.0
2023-03-07 13:35:00,40.38,40.38,40.24,40.25,109697.0,39.0991,39.0991,38.9636,38.9732,109697.0
2023-03-07 13:40:00,40.25,40.25,40.15,40.16,182019.0,38.9732,38.9732,38.8764,38.8861,182019.0
2023-03-07 13:45:00,40.15,40.25,40.15,40.17,105909.0,38.8764,38.9732,38.8764,38.8958,105909.0
2023-03-07 13:50:00,40.18,40.25,40.14,40.15,126245.0,38.9055,38.9732,38.8667,38.8764,126245.0
2023-03-07 13:55:00,40.15,40.24,40.14,40.2,87221.0,38.8764,38.9636,38.8667,38.9248,87221.0
2023-03-07 14:00:00,40.2,40.27,40.19,40.19,112806.0,38.9248,38.9926,38.9151,38.9151,112806.0
2023-03-07 14:05:00,40.19,40.25,40.18,40.22,46117.0,38.9151,38.9732,38.9055,38.9442,46117.0
2023-03-07 14:10:00,40.22,40.26,40.21,40.23,62974.0,38.9442,38.9829,38.9345,38.9539,62974.0
2023-03-07 14:15:00,40.23,40.25,40.2,40.23,51530.0,38.9539,38.9732,38.9248,38.9539,51530.0
2023-03-07 14:20:00,40.24,40.24,40.12,40.16,73587.0,38.9636,38.9636,38.8474,38.8861,73587.0
2023-03-07 14:25:00,40.16,40.19,40.15,40.18,91998.0,38.8861,38.9151,38.8764,38.9055,91998.0
2023-03-07 14:30:00,40.18,40.25,40.16,40.16,103923.0,38.9055,38.9732,38.8861,38.8861,103923.0
2023-03-07 14:35:00,40.16,40.19,40.14,40.17,131919.0,38.8861,38.9151,38.8667,38.8958,131919.0
2023-03-07 14:40:00,40.17,40.2,40.09,40.1,87292.0,38.8958,38.9248,38.8183,38.828,87292.0
2023-03-07 14:45:00,40.09,40.11,40.01,40.02,182712.0,38.8183,38.8377,38.7409,38.7505,182712.0
2023-03-07 14:50:00,40.01,40.09,40.0,40.02,227560.0,38.7409,38.8183,38.7312,38.7505,227560.0
2023-03-07 14:55:00,40.03,40.05,39.99,40.03,84973.0,38.7602,38.7796,38.7215,38.7602,84973.0
2023-03-07 15:00:00,40.04,40.14,40.03,40.09,185421.0,38.7699,38.8667,38.7602,38.8183,185421.0
2023-03-07 15:05:00,40.09,40.14,40.08,40.08,71394.0,38.8183,38.8667,38.8086,38.8086,71394.0
2023-03-07 15:10:00,40.09,40.19,40.08,40.17,122362.0,38.8183,38.9151,38.8086,38.8958,122362.0
2023-03-07 15:15:00,40.17,40.21,40.14,40.21,136200.0,38.8958,38.9345,38.8667,38.9345,136200.0
2023-03-07 15:20:00,40.2,40.22,40.12,40.14,110879.0,38.9248,38.9442,38.8474,38.8667,110879.0
2023-03-07 15:25:00,40.14,40.14,40.07,40.08,112369.0,38.8667,38.8667,38.799,38.8086,112369.0
2023-03-07 15:30:00,40.08,40.09,40.0,40.08,188518.0,38.8086,38.8183,38.7312,38.8086,188518.0
2023-03-07 15:35:00,40.07,40.27,40.06,40.23,185237.0,38.799,38.9926,38.7893,38.9539,185237.0
2023-03-07 15:40:00,40.23,40.25,40.14,40.14,239778.0,38.9539,38.9732,38.8667,38.8667,239778.0
2023-03-07 15:45:00,40.15,40.15,40.01,40.02,326255.0,38.8764,38.8764,38.7409,38.7505,326255.0
2023-03-07 15:50:00,40.02,40.04,39.98,40.0,584818.0,38.7505,38.7699,38.7118,38.7312,584818.0
2023-03-07 15:55:00,40.0,40.16,39.99,40.15,1140746.0,38.7312,38.8861,38.7215,38.8764,1140746.0
2023-03-08 09:30:00,40.15,40.74,40.15,40.38,480087.0,38.8764,39.4477,38.8764,39.0991,480087.0
2023-03-08 09:35:00,40.37,40.53,40.25,40.3,138966.0,39.0894,39.2444,38.9732,39.0217,138966.0
2023-03-08 09:40:00,40.3,40.43,40.21,40.41,132648.0,39.0217,39.1475,38.9345,39.1282,132648.0
2023-03-08 09:45:00,40.41,40.81,40.41,40.8,310528.0,39.1282,39.5155,39.1282,39.5058,310528.0
2023-03-08 09:50:00,40.8,41.02,40.79,40.97,163087.0,39.5058,39.7188,39.4961,39.6704,163087.0
2023-03-08 09:55:00,40.97,41.19,40.97,41.16,195007.0,39.6704,39.8834,39.6704,39.8544,195007.0
2023-03-08 10:00:00,41.16,41.29,40.92,41.23,418779.0,39.8544,39.9803,39.622,39.9222,418779.0
2023-03-08 10:05:00,41.23,41.35,41.18,41.28,223606.0,39.9222,40.0383,39.8737,39.9706,223606.0
2023-03-08 10:10:00,41.28,41.41,41.23,41.25,154685.0,39.9706,40.0964,39.9222,39.9415,154685.0
2023-03-08 10:15:00,41.25,41.32,41.08,41.11,144247.0,39.9415,40.0093,39.7769,39.806,144247.0
2023-03-08 10:20:00,41.11,41.34,40.95,41.32,177628.0,39.806,40.0287,39.651,40.0093,177628.0
2023-03-08 10:25:00,41.31,41.35,41.24,41.27,94810.0,39.9996,40.0383,39.9318,39.9609,94810.0
2023-03-08 10:30:00,41.27,41.4,41.2,41.33,99287.0,39.9609,40.0868,39.8931,40.019,99287.0
2023-03-08 10:35:00,41.33,41.44,41.25,41.28,140364.0,40.019,40.1255,39.9415,39.9706,140364.0
2023-03-08 10:40:00,41.27,41.29,41.12,41.13,64847.0,39.9609,39.9803,39.8156,39.8253,64847.0
2023-03-08 10:45:00,41.14,41.15,41.02,41.02,64247.0,39.835,39.8447,39.7188,39.7188,64247.0
2023-03-08 10:50:00,41.02,41.14,40.98,41.04,103176.0,39.7188,39.835,39.6801,39.7382,103176.0
2023-03-08 10:55:00,41.04,41.05,40.92,40.97,99482.0,39.7382,39.7479,39.622,39.6704,99482.0
2023-03-08 11:00:00,40.97,40.98,40.87,40.89,143032.0,39.6704,39.6801,39.5736,39.5929,143032.0
2023-03-08 11:05:00,40.9,41.03,40.9,40.92,59150.0,39.6026,39.7285,39.6026,39.622,59150.0
2023-03-08 11:10:00,40.93,41.01,40.83,40.86,94809.0,39.6317,39.7091,39.5348,39.5639,94809.0
2023-03-08 11:15:00,40.86,40.91,40.83,40.91,69511.0,39.5639,39.6123,39.5348,39.6123,69511.0
2023-03-08 11:20:00,40.91,41.07,40.87,41.02,53007.0,39.6123,39.7672,39.5736,39.7188,53007.0
2023-03-08 11:25:00,41.02,41.06,40.93,40.95,55062.0,39.7188,39.7575,39.6317,39.651,55062.0
2023-03-08 11:30:00,40.96,40.97,40.85,40.86,64687.0,39.6607,39.6704,39.5542,39.5639,64687.0
2023-03-08 11:35:00,40.85,40.9,40.8,40.88,43672.0,39.5542,39.6026,39.5058,39.5833,43672.0
2023-03-08 11:40:00,40.88,40.97,40.86,40.88,63604.0,39.5833,39.6704,39.5639,39.5833,63604.0
2023-03-08 11:45:00,40.87,41.0,40.87,40.98,28864.0,39.5736,39.6995,39.5736,39.6801,28864.0
2023-03-08 11:50:00,40.98,41.02,40.89,40.9,59333.0,39.6801,39.7188,39.5929,39.6026,59333.0
2023-03-08 11:55:00,40.9,40.9,40.8,40.82,52731.0,39.6026,39.6026,39.5058,39.5252,52731.0
2023-03-08 12:00:00,40.82,40.84,40.72,40.72,111365.0,39.5252,39.5445,39.4283,39.4283,111365.0
2023-03-08 12:05:00,40.72,40.75,40.61,40.61,118752.0,39.4283,39.4574,39.3218,39.3218,118752.0
2023-03-08 12:10:00,40.62,40.64,40.55,40.6,75713.0,39.3315,39.3509,39.2637,39.3121,75713.0
2023-03-08 12:15:00,40.6,40.69,40.59,40.65,66662.0,39.3121,39.3993,39.3025,39.3606,66662.0
2023-03-08 12:20:00,40.66,40.68,40.62,40.66,43336.0,39.3702,39.3896,39.3315,39.3702,43336.0
2023-03-08 12:25:00,40.66,40.71,40.59,40.61,55229.0,39.3702,39.4187,39.3025,39.3218,55229.0
2023-03-08 12:30:00,40.61,40.63,40.55,40.62,41835.0,39.3218,39.3412,39.2637,39.3315,41835.0
2023-03-08 12:35:00,40.62,40.71,40.61,40.68,20885.0,39.3315,39.4187,39.3218,39.3896,20885.0
2023-03-08 12:40:00,40.69,40.73,40.68,40.68,42262.0,39.3993,39.438,39.3896,39.3896,42262.0
2023-03-08 12:45:00,40.69,40.71,40.64,40.65,107800.0,39.3993,39.4187,39.3509,39.3606,107800.0
2023-03-08 12:50:00,40.65,40.66,40.6,40.63,45667.0,39.3606,39.3702,39.3121,39.3412,45667.0
2023-03-08 12:55:00,40.62,40.63,40.57,40.61,84216.0,39.3315,39.3412,39.2831,39.3218,84216.0
2023-03-08 13:00:00,40.62,40.68,40.54,40.59,120919.0,39.3315,39.3896,39.254,39.3025,120919.0
2023-03-08 13:05:00,40.59,40.68,40.57,40.68,53814.0,39.3025,39.3896,39.2831,39.3896,53814.0
2023-03-08 13:10:00,40.68,40.69,40.58,40.62,57991.0,39.3896,39.3993,39.2928,39.3315,57991.0
2023-03-08 13:15:00,40.62,40.64,40.57,40.59,38203.0,39.3315,39.3509,39.2831,39.3025,38203.0
2023-03-08 13:20:00,40.58,40.62,40.56,40.58,31309.0,39.2928,39.3315,39.2734,39.2928,31309.0
2023-03-08 13:25:00,40.58,40.58,40.53,40.54,72715.0,39.2928,39.2928,39.2444,39.254,72715.0
2023-03-08 13:30:00,40.54,40.62,40.52,40.61,69309.0,39.254,39.3315,39.2347,39.3218,69309.0
2023-03-08 13:35:00,40.6,40.6,40.51,40.51,59703.0,39.3121,39.3121,39.225,39.225,59703.0
2023-03-08 13:40:00,40.5,40.5,40.41,40.41,74673.0,39.2153,39.2153,39.1282,39.1282,74673.0
2023-03-08 13:45:00,40.4,40.43,40.37,40.42,75328.0,39.1185,39.1475,39.0894,39.1378,75328.0
2023-03-08 13:50:00,40.41,40.42,40.36,40.4,121892.0,39.1282,39.1378,39.0798,39.1185,121892.0
2023-03-08 13:55:00,40.4,40.46,40.39,40.41,53668.0,39.1185,39.1766,39.1088,39.1282,53668.0
2023-03-08 14:00:00,40.42,40.47,40.39,40.4,58242.0,39.1378,39.1863,39.1088,39.1185,58242.0
2023-03-08 14:05:00,40.4,40.43,40.37,40.42,91997.0,39.1185,39.1475,39.0894,39.1378,91997.0
2023-03-08 14:10:00,40.43,40.54,40.43,40.47,143930.0,39.1475,39.254,39.1475,39.1863,143930.0
2023-03-08 14:15:00,40.46,40.47,40.4,40.43,92730.0,39.1766,39.1863,39.1185,39.1475,92730.0
2023-03-08 14:20:00,40.43,40.47,40.41,40.43,26668.0,39.1475,39.1863,39.1282,39.1475,26668.0
2023-03-08 14:25:00,40.43,40.48,40.41,40.47,39146.0,39.1475,39.1959,39.1282,39.1863,39146.0
2023-03-08 14:30:00,40.48,40.49,40.42,40.45,36218.0,39.1959,39.2056,39.1378,39.1669,36218.0
2023-03-08 14:35:00,40.45,40.47,40.43,40.44,29355.0,39.1669,39.1863,39.1475,39.1572,29355.0
2023-03-08 14:40:00,40.43,40.45,40.39,40.41,43864.0,39.1475,39.1669,39.1088,39.1282,43864.0
2023-03-08 14:45:00,40.41,40.45,40.37,40.45,76141.0,39.1282,39.1669,39.0894,39.1669,76141.0
2023-03-08 14:50:00,40.45,40.45,40.39,40.45,42275.0,39.1669,39.1669,39.1088,39.1669,42275.0
2023-03-08 14:55:00,40.45,40.48,40.44,40.45,33657.0,39.1669,39.1959,39.1572,39.1669,33657.0
2023-03-08 15:00:00,40.45,40.48,40.4,40.41,67439.0,39.1669,39.1959,39.1185,39.1282,67439.0
2023-03-08 15:05:00,40.41,40.43,40.36,40.42,61960.0,39.1282,39.1475,39.0798,39.1378,61960.0
2023-03-08 15:10:00,40.41,40.42,40.38,40.4,46854.0,39.1282,39.1378,39.0991,39.1185,46854.0
2023-03-08 15:15:00,40.4,40.4,40.32,40.33,75460.0,39.1185,39.1185,39.041,39.0507,75460.0
2023-03-08 15:20:00,40.33,40.34,40.29,40.29,109122.0,39.0507,39.0604,39.012,39.012,109122.0
2023-03-08 15:25:00,40.3,40.33,40.26,40.27,78236.0,39.0217,39.0507,38.9829,38.9926,78236.0
2023-03-08 15:30:00,40.27,40.33,40.27,40.32,79735.0,38.9926,39.0507,38.9926,39.041,79735.0
2023-03-08 15:35:00,40.32,40.47,40.32,40.46,106956.0,39.041,39.1863,39.041,39.1766,106956.0
2023-03-08 15:40:00,40.46,40.57,40.45,40.54,101819.0,39.1766,39.2831,39.1669,39.254,101819.0
2023-03-08 15:45:00,40.54,40.59,40.47,40.49,161743.0,39.254,39.3025,39.1863,39.2056,161743.0
2023-03-08 15:50:00,40.5,40.54,40.47,40.51,209049.0,39.2153,39.254,39.1863,39.225,209049.0
2023-03-08 15:55:00,40.52,40.57,40.5,40.54,467512.0,39.2347,39.2831,39.2153,39.254,467512.0
2023-03-09 09:30:00,40.51,40.84,40.48,40.75,206851.0,39.225,39.5445,39.1959,39.4574,206851.0
2023-03-09 09:35:00,40.75,40.82,40.47,40.64,156713.0,39.4574,39.5252,39.1863,39.3509,156713.0
2023-03-09 09:40:00,40.64,40.72,40.47,40.7,170696.0,39.3509,39.4283,39.1863,39.409,170696.0
2023-03-09 09:45:00,40.69,40.9,40.63,40.87,128315.0,39.3993,39.6026,39.3412,39.5736,128315.0
2023-03-09 09:50:00,40.86,40.87,40.57,40.62,76520.0,39.5639,39.5736,39.2831,39.3315,76520.0
2023-03-09 09:55:00,40.62,40.77,40.57,40.72,123110.0,39.3315,39.4767,39.2831,39.4283,123110.0
2023-03-09 10:00:00,40.72,40.82,40.6,40.79,124978.0,39.4283,39.5252,39.3121,39.4961,124978.0
2023-03-09 10:05:00,40.8,40.9,40.71,40.77,107075.0,39.5058,39.6026,39.4187,39.4767,107075.0
2023-03-09 10:10:00,40.77,40.8,40.59,40.59,90465.0,39.4767,39.5058,39.3025,39.3025,90465.0
2023-03-09 10:15:00,40.59,40.6,40.34,40.46,74474.0,39.3025,39.3121,39.0604,39.1766,74474.0
2023-03-09 10:20:00,40.45,40.49,40.27,40.27,87439.0,39.1669,39.2056,38.9926,38.9926,87439.0
2023-03-09 10:25:00,40.27,40.36,40.26,40.3,74826.0,38.9926,39.0798,38.9829,39.0217,74826.0
2023-03-09 10:30:00,40.3,40.4,40.27,40.4,144884.0,39.0217,39.1185,38.9926,39.1185,144884.0
2023-03-09 10:35:00,40.39,40.41,40.34,40.39,83364.0,39.1088,39.1282,39.0604,39.1088,83364.0
2023-03-09 10:40:00,40.39,40.44,40.35,40.42,74015.0,39.1088,39.1572,39.0701,39.1378,74015.0
2023-03-09 10:45:00,40.41,40.51,40.38,40.48,70251.0,39.1282,39.225,39.0991,39.1959,70251.0
2023-03-09 10:50:00,40.49,40.49,40.4,40.42,62824.0,39.2056,39.2056,39.1185,39.1378,62824.0
2023-03-09 10:55:00,40.41,40.42,40.22,40.23,55046.0,39.1282,39.1378,38.9442,38.9539,55046.0
2023-03-09 11:00:00,40.23,40.23,39.96,39.98,384625.0,38.9539,38.9539,38.6924,38.7118,384625.0
2023-03-09 11:05:00,39.98,40.03,39.78,39.79,257388.0,38.7118,38.7602,38.5182,38.5278,257388.0
2023-03-09 11:10:00,39.79,39.91,39.76,39.83,216050.0,38.5278,38.644,38.4988,38.5666,216050.0
2023-03-09 11:15:00,39.83,39.99,39.83,39.9,77926.0,38.5666,38.7215,38.5666,38.6343,77926.0
2023-03-09 11:20:00,39.9,40.03,39.89,40.02,54994.0,38.6343,38.7602,38.6247,38.7505,54994.0
2023-03-09 11:25:00,40.02,40.03,39.76,39.77,61166.0,38.7505,38.7602,38.4988,38.5085,61166.0
2023-03-09 11:30:00,39.77,39.79,39.7,39.77,221835.0,38.5085,38.5278,38.4407,38.5085,221835.0
2023-03-09 11:35:00,39.78,39.79,39.62,39.64,142591.0,38.5182,38.5278,38.3632,38.3826,142591.0
2023-03-09 11:40:00,39.65,39.82,39.64,39.8,80884.0,38.3923,38.5569,38.3826,38.5375,80884.0
2023-03-09 11:45:00,39.8,39.81,39.59,39.6,97052.0,38.5375,38.5472,38.3342,38.3439,97052.0
2023-03-09 11:50:00,39.61,39.71,39.6,39.67,83305.0,38.3535,38.4504,38.3439,38.4116,83305.0
2023-03-09 11:55:00,39.67,39.67,39.48,39.49,92245.0,38.4116,38.4116,38.2277,38.2374,92245.0
2023-03-09 12:00:00,39.48,39.53,39.38,39.43,175583.0,38.2277,38.2761,38.1308,38.1793,175583.0
2023-03-09 12:05:00,39.42,39.47,39.33,39.45,164366.0,38.1696,38.218,38.0824,38.1986,164366.0
2023-03-09 12:10:00,39.45,39.56,39.44,39.51,105023.0,38.1986,38.3051,38.1889,38.2567,105023.0
2023-03-09 12:15:00,39.51,39.62,39.5,39.57,120074.0,38.2567,38.3632,38.247,38.3148,120074.0
2023-03-09 12:20:00,39.57,39.61,39.5,39.58,98394.0,38.3148,38.3535,38.247,38.3245,98394.0
2023-03-09 12:25:00,39.57,39.57,39.46,39.48,42301.0,38.3148,38.3148,38.2083,38.2277,42301.0
2023-03-09 12:30:00,39.48,39.51,39.44,39.49,90328.0,38.2277,38.2567,38.1889,38.2374,90328.0
2023-03-09 12:35:00,39.49,39.49,39.33,39.34,45975.0,38.2374,38.2374,38.0824,38.0921,45975.0
2023-03-09 12:40:00,39.33,39.41,39.31,39.34,69729.0,38.0824,38.1599,38.0631,38.0921,69729.0
2023-03-09 12:45:00,39.34,39.38,39.28,39.33,72381.0,38.0921,38.1308,38.034,38.0824,72381.0
2023-03-09 12:50:00,39.33,39.35,39.26,39.34,89451.0,38.0824,38.1018,38.0146,38.0921,89451.0
2023-03-09 12:55:00,39.34,39.39,39.3,39.36,59858.0,38.0921,38.1405,38.0534,38.1115,59858.0
2023-03-09 13:00:00,39.35,39.4,39.29,39.36,102294.0,38.1018,38.1502,38.0437,38.1115,102294.0
2023-03-09 13:05:00,39.36,39.38,39.3,39.36,46796.0,38.1115,38.1308,38.0534,38.1115,46796.0
2023-03-09 13:10:00,39.36,39.43,39.32,39.38,56398.0,38.1115,38.1793,38.0727,38.1308,56398.0
2023-03-09 13:15:00,39.38,39.43,39.36,39.37,117852.0,38.1308,38.1793,38.1115,38.1212,117852.0
2023-03-09 13:20:00,39.37,39.44,39.35,39.4,110084.0,38.1212,38.1889,38.1018,38.1502,110084.0
2023-03-09 13:25:00,39.4,39.4,39.33,39.37,73793.0,38.1502,38.1502,38.0824,38.1212,73793.0
2023-03-09 13:30:00,39.37,39.37,39.23,39.23,64475.0,38.1212,38.1212,37.9856,37.9856,64475.0
2023-03-09 13:35:00,39.23,39.3,39.21,39.23,40643.0,37.9856,38.0534,37.9662,37.9856,40643.0
2023-03-09 13:40:00,39.23,39.34,39.23,39.31,53944.0,37.9856,38.0921,37.9856,38.0631,53944.0
2023-03-09 13:45:00,39.31,39.34,39.2,39.22,67093.0,38.0631,38.0921,37.9565,37.9759,67093.0
2023-03-09 13:50:00,39.22,39.3,39.2,39.29,138765.0,37.9759,38.0534,37.9565,38.0437,138765.0
2023-03-09 13:55:00,39.29,39.37,39.28,39.37,62385.0,38.0437,38.1212,38.034,38.1212,62385.0
2023-03-09 14:00:00,39.37,39.39,39.27,39.27,57132.0,38.1212,38.1405,38.0243,38.0243,57132.0
2023-03-09 14:05:00,39.27,39.43,39.25,39.43,100773.0,38.0243,38.1793,38.005,38.1793,100773.0
2023-03-09 14:10:00,39.43,39.44,39.34,39.39,75035.0,38.1793,38.1889,38.0921,38.1405,75035.0
2023-03-09 14:15:00,39.4,39.44,39.37,39.41,51487.0,38.1502,38.1889,38.1212,38.1599,51487.0
2023-03-09 14:20:00,39.42,39.58,39.42,39.51,149242.0,38.1696,38.3245,38.1696,38.2567,149242.0
2023-03-09 14:25:00,39.52,39.54,39.41,39.41,61413.0,38.2664,38.2858,38.1599,38.1599,61413.0
2023-03-09 14:30:00,39.41,39.43,39.35,39.4,79596.0,38.1599,38.1793,38.1018,38.1502,79596.0
2023-03-09 14:35:00,39.4,39.46,39.39,39.41,84942.0,38.1502,38.2083,38.1405,38.1599,84942.0
2023-03-09 14:40:00,39.41,39.52,39.4,39.5,61823.0,38.1599,38.2664,38.1502,38.247,61823.0
2023-03-09 14:45:00,39.5,39.52,39.42,39.45,51033.0,38.247,38.2664,38.1696,38.1986,51033.0
2023-03-09 14:50:00,39.45,39.45,39.35,39.39,74382.0,38.1986,38.1986,38.1018,38.1405,74382.0
2023-03-09 14:55:00,39.38,39.39,39.29,39.3,85432.0,38.1308,38.1405,38.0437,38.0534,85432.0
2023-03-09 15:00:00,39.3,39.32,39.22,39.22,134911.0,38.0534,38.0727,37.9759,37.9759,134911.0
2023-03-09 15:05:00,39.22,39.24,39.18,39.22,87170.0,37.9759,37.9953,37.9372,37.9759,87170.0
2023-03-09 15:10:00,39.22,39.24,39.11,39.13,127669.0,37.9759,37.9953,37.8694,37.8888,127669.0
2023-03-09 15:15:00,39.13,39.13,38.96,38.97,173020.0,37.8888,37.8888,37.7242,37.7338,173020.0
2023-03-09 15:20:00,38.97,39.03,38.87,38.95,204803.0,37.7338,37.7919,37.637,37.7145,204803.0
2023-03-09 15:25:00,38.94,39.07,38.91,38.98,97070.0,37.7048,37.8307,37.6757,37.7435,97070.0
2023-03-09 15:30:00,38.98,39.18,38.94,39.17,207305.0,37.7435,37.9372,37.7048,37.9275,207305.0
2023-03-09 15:35:00,39.16,39.23,39.11,39.2,137142.0,37.9178,37.9856,37.8694,37.9565,137142.0
2023-03-09 15:40:00,39.2,39.22,39.13,39.18,118748.0,37.9565,37.9759,37.8888,37.9372,118748.0
2023-03-09 15:45:00,39.18,39.18,39.06,39.13,178797.0,37.9372,37.9372,37.821,37.8888,178797.0
2023-03-09 15:50:00,39.14,39.25,39.13,39.23,281174.0,37.8985,38.005,37.8888,37.9856,281174.0
2023-03-09 15:55:00,39.23,39.25,39.08,39.16,788762.0,37.9856,38.005,37.8404,37.9178,788762.0
2023-03-10 09:30:00,39.19,39.19,38.38,39.05,972024.0,37.9469,37.9469,37.1626,37.8113,972024.0
2023-03-10 09:35:00,39.03,39.16,38.81,38.95,253105.0,37.7919,37.9178,37.5789,37.7145,253105.0
2023-03-10 09:40:00,38.94,39.13,38.84,38.99,346674.0,37.7048,37.8888,37.608,37.7532,346674.0
2023-03-10 09:45:00,38.98,38.99,38.61,38.81,225525.0,37.7435,37.7532,37.3853,37.5789,225525.0
2023-03-10 09:50:00,38.81,39.23,38.73,39.0,240556.0,37.5789,37.9856,37.5015,37.7629,240556.0
2023-03-10 09:55:00,39.0,39.26,38.97,39.19,130496.0,37.7629,38.0146,37.7338,37.9469,130496.0
2023-03-10 10:00:00,39.2,39.4,39.18,39.36,432417.0,37.9565,38.1502,37.9372,38.1115,432417.0
2023-03-10 10:05:00,39.38,39.49,39.21,39.27,95284.0,38.1308,38.2374,37.9662,38.0243,95284.0
2023-03-10 10:10:00,39.26,39.51,39.17,39.4,229277.0,38.0146,38.2567,37.9275,38.1502,229277.0
2023-03-10 10:15:00,39.38,39.38,39.09,39.09,233816.0,38.1308,38.1308,37.85,37.85,233816.0
2023-03-10 10:20:00,39.08,39.32,39.04,39.32,102434.0,37.8404,38.0727,37.8016,38.0727,102434.0
2023-03-10 10:25:00,39.34,39.39,39.19,39.25,109178.0,38.0921,38.1405,37.9469,38.005,109178.0
2023-03-10 10:30:00,39.26,39.44,39.21,39.31,100821.0,38.0146,38.1889,37.9662,38.0631,100821.0
2023-03-10 10:35:00,39.34,39.4,39.21,39.22,324631.0,38.0921,38.1502,37.9662,37.9759,324631.0
2023-03-10 10:40:00,39.22,39.25,38.95,39.02,113399.0,37.9759,38.005,37.7145,37.7823,113399.0
2023-03-10 10:45:00,39.01,39.14,39.0,39.13,75852.0,37.7726,37.8985,37.7629,37.8888,75852.0
2023-03-10 10:50:00,39.13,39.15,38.95,39.08,97563.0,37.8888,37.9081,37.7145,37.8404,97563.0
2023-03-10 10:55:00,39.07,39.29,39.06,39.22,157512.0,37.8307,38.0437,37.821,37.9759,157512.0
2023-03-10 11:00:00,39.22,39.22,39.11,39.15,70598.0,37.9759,37.9759,37.8694,37.9081,70598.0
2023-03-10 11:05:00,39.14,39.21,39.11,39.16,72523.0,37.8985,37.9662,37.8694,37.9178,72523.0
2023-03-10 11:10:00,39.16,39.24,39.07,39.09,84850.0,37.9178,37.9953,37.8307,37.85,84850.0
2023-03-10 11:15:00,39.09,39.13,38.94,38.98,235317.0,37.85,37.8888,37.7048,37.7435,235317.0
2023-03-10 11:20:00,38.98,39.18,38.97,39.12,103560.0,37.7435,37.9372,37.7338,37.8791,103560.0
2023-03-10 11:25:00,39.12,39.26,39.08,39.23,75942.0,37.8791,38.0146,37.8404,37.9856,75942.0
2023-03-10 11:30:00,39.25,39.32,39.2,39.21,108592.0,38.005,38.0727,37.9565,37.9662,108592.0
2023-03-10 11:35:00,39.21,39.21,39.08,39.14,106569.0,37.9662,37.9662,37.8404,37.8985,106569.0
2023-03-10 11:40:00,39.15,39.24,39.08,39.08,83851.0,37.9081,37.9953,37.8404,37.8404,83851.0
2023-03-10 11:45:00,39.08,39.09,38.73,38.76,166001.0,37.8404,37.85,37.5015,37.5305,166001.0
2023-03-10 11:50:00,38.75,38.76,38.54,38.61,187630.0,37.5208,37.5305,37.3175,37.3853,187630.0
2023-03-10 11:55:00,38.61,38.73,38.55,38.65,78083.0,37.3853,37.5015,37.3272,37.424,78083.0
2023-03-10 12:00:00,38.64,38.7,38.61,38.65,70993.0,37.4143,37.4724,37.3853,37.424,70993.0
2023-03-10 12:05:00,38.66,38.7,38.56,38.57,111836.0,37.4337,37.4724,37.3369,37.3465,111836.0
2023-03-10 12:10:00,38.57,38.64,38.46,38.61,238376.0,37.3465,37.4143,37.24,37.3853,238376.0
2023-03-10 12:15:00,38.61,38.66,38.59,38.62,110629.0,37.3853,37.4337,37.3659,37.3949,110629.0
2023-03-10 12:20:00,38.61,38.68,38.59,38.66,66416.0,37.3853,37.453,37.3659,37.4337,66416.0
2023-03-10 12:25:00,38.66,38.76,38.63,38.76,80704.0,37.4337,37.5305,37.4046,37.5305,80704.0
2023-03-10 12:30:00,38.78,38.84,38.7,38.76,105821.0,37.5499,37.608,37.4724,37.5305,105821.0
2023-03-10 12:35:00,38.76,38.8,38.7,38.75,99699.0,37.5305,37.5692,37.4724,37.5208,99699.0
2023-03-10 12:40:00,38.75,38.78,38.6,38.66,72916.0,37.5208,37.5499,37.3756,37.4337,72916.0
2023-03-10 12:45:00,38.65,38.67,38.58,38.6,105627.0,37.424,37.4434,37.3562,37.3756,105627.0
2023-03-10 12:50:00,38.61,38.64,38.53,38.55,109086.0,37.3853,37.4143,37.3078,37.3272,109086.0
2023-03-10 12:55:00,38.54,38.55,38.43,38.45,83133.0,37.3175,37.3272,37.211,37.2303,83133.0
2023-03-10 13:00:00,38.44,38.51,38.38,38.44,90800.0,37.2207,37.2884,37.1626,37.2207,90800.0
2023-03-10 13:05:00,38.44,38.5,38.4,38.4,51231.0,37.2207,37.2788,37.1819,37.1819,51231.0
2023-03-10 13:10:00,38.41,38.43,38.3,38.3,74919.0,37.1916,37.211,37.0851,37.0851,74919.0
2023-03-10 13:15:00,38.3,38.34,38.18,38.24,134339.0,37.0851,37.1238,36.9689,37.027,134339.0
2023-03-10 13:20:00,38.24,38.27,38.13,38.14,138091.0,37.027,37.056,36.9205,36.9302,138091.0
2023-03-10 13:25:00,38.13,38.17,38.07,38.11,119536.0,36.9205,36.9592,36.8624,36.9011,119536.0
2023-03-10 13:30:00,38.11,38.13,38.02,38.05,196938.0,36.9011,36.9205,36.814,36.843,196938.0
2023-03-10 13:35:00,38.05,38.09,37.88,37.93,367615.0,36.843,36.8818,36.6784,36.7268,367615.0
2023-03-10 13:40:00,37.93,37.97,37.81,37.87,187871.0,36.7268,36.7656,36.6106,36.6687,187871.0
2023-03-10 13:45:00,37.87,37.93,37.84,37.89,85644.0,36.6687,36.7268,36.6397,36.6881,85644.0
2023-03-10 13:50:00,37.88,37.9,37.75,37.83,188178.0,36.6784,36.6978,36.5525,36.63,188178.0
2023-03-10 13:55:00,37.83,37.87,37.79,37.83,69534.0,36.63,36.6687,36.5913,36.63,69534.0
2023-03-10 14:00:00,37.83,38.06,37.82,38.05,153406.0,36.63,36.8527,36.6203,36.843,153406.0
2023-03-10 14:05:00,38.04,38.19,37.99,38.19,105569.0,36.8333,36.9786,36.7849,36.9786,105569.0
2023-03-10 14:10:00,38.19,38.27,38.1,38.14,74504.0,36.9786,37.056,36.8914,36.9302,74504.0
2023-03-10 14:15:00,38.14,38.17,38.02,38.13,141501.0,36.9302,36.9592,36.814,36.9205,141501.0
2023-03-10 14:20:00,38.12,38.16,38.07,38.07,92196.0,36.9108,36.9495,36.8624,36.8624,92196.0
2023-03-10 14:25:00,38.07,38.07,37.98,38.0,74750.0,36.8624,36.8624,36.7752,36.7946,74750.0
2023-03-10 14:30:00,37.99,38.16,37.98,38.08,81831.0,36.7849,36.9495,36.7752,36.8721,81831.0
2023-03-10 14:35:00,38.08,38.2,38.07,38.12,86555.0,36.8721,36.9883,36.8624,36.9108,86555.0
2023-03-10 14:40:00,38.12,38.19,38.04,38.04,85271.0,36.9108,36.9786,36.8333,36.8333,85271.0
2023-03-10 14:45:00,38.05,38.27,38.04,38.26,174841.0,36.843,37.056,36.8333,37.0464,174841.0
2023-03-10 14:50:00,38.25,38.25,38.15,38.21,144204.0,37.0367,37.0367,36.9399,36.998,144204.0
2023-03-10 14:55:00,38.22,38.25,38.04,38.12,82744.0,37.0076,37.0367,36.8333,36.9108,82744.0
2023-03-10 15:00:00,38.12,38.17,38.05,38.1,102123.0,36.9108,36.9592,36.843,36.8914,102123.0
2023-03-10 15:05:00,38.09,38.16,38.01,38.15,111130.0,36.8818,36.9495,36.8043,36.9399,111130.0
2023-03-10 15:10:00,38.14,38.2,38.05,38.09,179533.0,36.9302,36.9883,36.843,36.8818,179533.0
2023-03-10 15:15:00,38.09,38.17,38.01,38.02,160869.0,36.8818,36.9592,36.8043,36.814,160869.0
2023-03-10 15:20:00,38.02,38.08,37.97,38.07,137276.0,36.814,36.8721,36.7656,36.8624,137276.0
2023-03-10 15:25:00,38.07,38.12,38.04,38.04,116261.0,36.8624,36.9108,36.8333,36.8333,116261.0
2023-03-10 15:30:00,38.05,38.14,38.02,38.02,306137.0,36.843,36.9302,36.814,36.814,306137.0
2023-03-10 15:35:00,38.02,38.04,37.92,37.94,187058.0,36.814,36.8333,36.7172,36.7365,187058.0
2023-03-10 15:40:00,37.93,37.97,37.85,37.95,240418.0,36.7268,36.7656,36.6494,36.7462,240418.0
2023-03-10 15:45:00,37.95,37.99,37.9,37.91,258636.0,36.7462,36.7849,36.6978,36.7075,258636.0
2023-03-10 15:50:00,37.9,37.98,37.87,37.91,462414.0,36.6978,36.7752,36.6687,36.7075,462414.0
2023-03-10 15:55:00,37.9,37.93,37.77,37.89,1867515.0,36.6978,36.7268,36.5719,36.6881,1867515.0
2023-03-13 09:30:00,37.08,37.16,36.89,37.01,71132.0,35.9038,35.9813,35.7198,35.836,71132.0
2023-03-13 09:35:00,36.98,37.09,36.31,36.8,785402.0,35.807,35.9135,35.1582,35.6327,785402.0
2023-03-13 09:40:00,36.79,37.06,36.72,37.05,298532.0,35.623,35.8844,35.5552,35.8747,298532.0
2023-03-13 09:45:00,37.05,37.14,36.9,37.08,327188.0,35.8747,35.9619,35.7295,35.9038,327188.0
2023-03-13 09:50:00,37.07,37.24,36.68,36.86,363128.0,35.8941,36.0587,35.5165,35.6908,363128.0
2023-03-13 09:55:00,36.86,37.01,36.77,36.88,243736.0,35.6908,35.836,35.6036,35.7101,243736.0
2023-03-13 10:00:00,36.87,37.02,36.8,36.99,357913.0,35.7005,35.8457,35.6327,35.8167,357913.0
2023-03-13 10:05:00,36.98,37.32,36.92,37.32,335332.0,35.807,36.1362,35.7489,36.1362,335332.0
2023-03-13 10:10:00,37.35,37.52,37.29,37.49,278875.0,36.1652,36.3298,36.1071,36.3008,278875.0
2023-03-13 10:15:00,37.48,37.48,37.07,37.11,140512.0,36.2911,36.2911,35.8941,35.9328,140512.0
2023-03-13 10:20:00,37.11,37.23,36.97,37.06,213151.0,35.9328,36.049,35.7973,35.8844,213151.0
2023-03-13 10:25:00,37.07,37.15,36.91,36.97,149954.0,35.8941,35.9716,35.7392,35.7973,149954.0
2023-03-13 10:30:00,36.97,37.45,36.93,37.44,253154.0,35.7973,36.2621,35.7586,36.2524,253154.0
2023-03-13 10:35:00,37.44,37.59,37.36,37.54,223328.0,36.2524,36.3976,36.1749,36.3492,223328.0
2023-03-13 10:40:00,37.56,37.82,37.45,37.81,392992.0,36.3686,36.6203,36.2621,36.6106,392992.0
2023-03-13 10:45:00,37.82,38.03,37.77,38.03,309604.0,36.6203,36.8237,36.5719,36.8237,309604.0
2023-03-13 10:50:00,38.03,38.1,37.74,37.83,454214.0,36.8237,36.8914,36.5429,36.63,454214.0
2023-03-13 10:55:00,37.83,38.01,37.83,37.93,318150.0,36.63,36.8043,36.63,36.7268,318150.0
2023-03-13 11:00:00,37.93,38.01,37.68,37.69,215279.0,36.7268,36.8043,36.4848,36.4944,215279.0
2023-03-13 11:05:00,37.69,37.8,37.61,37.77,158104.0,36.4944,36.601,36.417,36.5719,158104.0
2023-03-13 11:10:00,37.77,38.05,37.76,37.93,279580.0,36.5719,36.843,36.5622,36.7268,279580.0
2023-03-13 11:15:00,37.93,38.12,37.88,38.09,237423.0,36.7268,36.9108,36.6784,36.8818,237423.0
2023-03-13 11:20:00,38.09,38.25,37.99,38.07,303900.0,36.8818,37.0367,36.7849,36.8624,303900.0
2023-03-13 11:25:00,38.07,38.32,38.03,38.26,209184.0,36.8624,37.1045,36.8237,37.0464,209184.0
2023-03-13 11:30:00,38.26,38.28,37.98,38.02,183585.0,37.0464,37.0657,36.7752,36.814,183585.0
2023-03-13 11:35:00,38.02,38.03,37.84,37.86,190059.0,36.814,36.8237,36.6397,36.6591,190059.0
2023-03-13 11:40:00,37.86,38.07,37.85,37.99,141337.0,36.6591,36.8624,36.6494,36.7849,141337.0
2023-03-13 11:45:00,38.01,38.16,37.91,38.14,177515.0,36.8043,36.9495,36.7075,36.9302,177515.0
2023-03-13 11:50:00,38.13,38.17,37.92,37.93,133595.0,36.9205,36.9592,36.7172,36.7268,133595.0
2023-03-13 11:55:00,37.93,38.12,37.88,38.11,163456.0,36.7268,36.9108,36.6784,36.9011,163456.0
2023-03-13 12:00:00,38.12,38.25,37.86,37.91,242323.0,36.9108,37.0367,36.6591,36.7075,242323.0
2023-03-13 12:05:00,37.91,38.21,37.9,38.14,178422.0,36.7075,36.998,36.6978,36.9302,178422.0
2023-03-13 12:10:00,38.14,38.15,37.94,37.95,156082.0,36.9302,36.9399,36.7365,36.7462,156082.0
2023-03-13 12:15:00,37.95,38.03,37.86,37.88,134493.0,36.7462,36.8237,36.6591,36.6784,134493.0
2023-03-13 12:20:00,37.88,37.97,37.7,37.71,126823.0,36.6784,36.7656,36.5041,36.5138,126823.0
2023-03-13 12:25:00,37.71,37.83,37.68,37.81,120139.0,36.5138,36.63,36.4848,36.6106,120139.0
2023-03-13 12:30:00,37.8,37.87,37.61,37.62,130289.0,36.601,36.6687,36.417,36.4267,130289.0
2023-03-13 12:35:00,37.62,37.81,37.62,37.75,127818.0,36.4267,36.6106,36.4267,36.5525,127818.0
2023-03-13 12:40:00,37.76,37.91,37.72,37.81,112939.0,36.5622,36.7075,36.5235,36.6106,112939.0
2023-03-13 12:45:00,37.8,37.89,37.64,37.68,173686.0,36.601,36.6881,36.446,36.4848,173686.0
2023-03-13 12:50:00,37.67,37.75,37.59,37.68,99030.0,36.4751,36.5525,36.3976,36.4848,99030.0
2023-03-13 12:55:00,37.69,37.76,37.62,37.65,92593.0,36.4944,36.5622,36.4267,36.4557,92593.0
2023-03-13 13:00:00,37.64,37.65,37.46,37.54,218768.0,36.446,36.4557,36.2717,36.3492,218768.0
2023-03-13 13:05:00,37.54,37.63,37.48,37.62,112275.0,36.3492,36.4364,36.2911,36.4267,112275.0
2023-03-13 13:10:00,37.62,37.68,37.55,37.67,108689.0,36.4267,36.4848,36.3589,36.4751,108689.0
2023-03-13 13:15:00,37.67,37.78,37.6,37.66,86682.0,36.4751,36.5816,36.4073,36.4654,86682.0
2023-03-13 13:20:00,37.66,37.66,37.49,37.5,133571.0,36.4654,36.4654,36.3008,36.3105,133571.0
2023-03-13 13:25:00,37.5,37.62,37.47,37.58,203370.0,36.3105,36.4267,36.2814,36.3879,203370.0
2023-03-13 13:30:00,37.57,37.61,37.49,37.57,161436.0,36.3783,36.417,36.3008,36.3783,161436.0
2023-03-13 13:35:00,37.57,37.82,37.54,37.79,93706.0,36.3783,36.6203,36.3492,36.5913,93706.0
2023-03-13 13:40:00,37.79,37.83,37.73,37.79,113991.0,36.5913,36.63,36.5332,36.5913,113991.0
2023-03-13 13:45:00,37.79,37.81,37.71,37.76,90246.0,36.5913,36.6106,36.5138,36.5622,90246.0
2023-03-13 13:50:00,37.77,37.81,37.71,37.75,87137.0,36.5719,36.6106,36.5138,36.5525,87137.0
2023-03-13 13:55:00,37.74,37.87,37.73,37.85,78444.0,36.5429,36.6687,36.5332,36.6494,78444.0
2023-03-13 14:00:00,37.86,37.95,37.84,37.93,110999.0,36.6591,36.7462,36.6397,36.7268,110999.0
2023-03-13 14:05:00,37.94,37.94,37.83,37.9,136875.0,36.7365,36.7365,36.63,36.6978,136875.0
2023-03-13 14:10:00,37.9,37.99,37.86,37.98,68076.0,36.6978,36.7849,36.6591,36.7752,68076.0
2023-03-13 14:15:00,37.99,38.05,37.87,37.91,175013.0,36.7849,36.843,36.6687,36.7075,175013.0
2023-03-13 14:20:00,37.91,38.0,37.88,38.0,124213.0,36.7075,36.7946,36.6784,36.7946,124213.0
2023-03-13 14:25:00,38.0,38.06,37.88,37.97,87562.0,36.7946,36.8527,36.6784,36.7656,87562.0
2023-03-13 14:30:00,37.98,38.14,37.98,38.09,114290.0,36.7752,36.9302,36.7752,36.8818,114290.0
2023-03-13 14:35:00,38.09,38.1,37.88,37.93,80574.0,36.8818,36.8914,36.6784,36.7268,80574.0
2023-03-13 14:40:00,37.94,38.07,37.92,38.0,83903.0,36.7365,36.8624,36.7172,36.7946,83903.0
2023-03-13 14:45:00,38.0,38.0,37.9,37.97,90725.0,36.7946,36.7946,36.6978,36.7656,90725.0
2023-03-13 14:50:00,37.97,38.04,37.96,38.03,63762.0,36.7656,36.8333,36.7559,36.8237,63762.0
2023-03-13 14:55:00,38.05,38.06,37.97,38.03,140340.0,36.843,36.8527,36.7656,36.8237,140340.0
2023-03-13 15:00:00,38.03,38.05,37.86,37.86,91461.0,36.8237,36.843,36.6591,36.6591,91461.0
2023-03-13 15:05:00,37.86,37.98,37.84,37.87,110586.0,36.6591,36.7752,36.6397,36.6687,110586.0
2023-03-13 15:10:00,37.87,37.96,37.85,37.92,158468.0,36.6687,36.7559,36.6494,36.7172,158468.0
2023-03-13 15:15:00,37.93,37.95,37.82,37.86,100717.0,36.7268,36.7462,36.6203,36.6591,100717.0
2023-03-13 15:20:00,37.87,37.88,37.66,37.71,352165.0,36.6687,36.6784,36.4654,36.5138,352165.0
2023-03-13 15:25:00,37.7,37.75,37.61,37.69,206974.0,36.5041,36.5525,36.417,36.4944,206974.0
2023-03-13 15:30:00,37.69,37.75,37.58,37.73,203232.0,36.4944,36.5525,36.3879,36.5332,203232.0
2023-03-13 15:35:00,37.73,37.76,37.67,37.73,280850.0,36.5332,36.5622,36.4751,36.5332,280850.0
2023-03-13 15:40:00,37.74,37.95,37.72,37.77,271895.0,36.5429,36.7462,36.5235,36.5719,271895.0
2023-03-13 15:45:00,37.77,37.81,37.71,37.74,326002.0,36.5719,36.6106,36.5138,36.5429,326002.0
2023-03-13 15:50:00,37.73,37.74,37.58,37.63,529353.0,36.5332,36.5429,36.3879,36.4364,529353.0
2023-03-13 15:55:00,37.63,37.65,37.53,37.61,744791.0,36.4364,36.4557,36.3395,36.417,744791.0
2023-03-14 09:30:00,38.84,38.99,38.65,38.66,639896.0,37.608,37.7532,37.424,37.4337,639896.0
2023-03-14 09:35:00,38.67,38.99,38.61,38.64,285913.0,37.4434,37.7532,37.3853,37.4143,285913.0
2023-03-14 09:40:00,38.64,38.81,38.44,38.45,548019.0,37.4143,37.5789,37.2207,37.2303,548019.0
2023-03-14 09:45:00,38.45,38.8,38.45,38.55,298493.0,37.2303,37.5692,37.2303,37.3272,298493.0
2023-03-14 09:50:00,38.55,38.59,38.39,38.48,252932.0,37.3272,37.3659,37.1722,37.2594,252932.0
2023-03-14 09:55:00,38.48,38.52,38.36,38.41,391020.0,37.2594,37.2981,37.1432,37.1916,391020.0
2023-03-14 10:00:00,38.42,38.54,38.33,38.4,216458.0,37.2013,37.3175,37.1141,37.1819,216458.0
2023-03-14 10:05:00,38.41,38.53,38.39,38.45,266712.0,37.1916,37.3078,37.1722,37.2303,266712.0
2023-03-14 10:10:00,38.44,38.45,38.27,38.4,112939.0,37.2207,37.2303,37.056,37.1819,112939.0
2023-03-14 10:15:00,38.39,38.5,38.37,38.42,106653.0,37.1722,37.2788,37.1529,37.2013,106653.0
2023-03-14 10:20:00,38.43,38.51,38.4,38.49,165227.0,37.211,37.2884,37.1819,37.2691,165227.0
2023-03-14 10:25:00,38.5,38.51,38.39,38.46,222584.0,37.2788,37.2884,37.1722,37.24,222584.0
2023-03-14 10:30:00,38.47,38.51,38.39,38.39,164888.0,37.2497,37.2884,37.1722,37.1722,164888.0
2023-03-14 10:35:00,38.4,38.46,38.34,38.41,106097.0,37.1819,37.24,37.1238,37.1916,106097.0
2023-03-14 10:40:00,38.41,38.49,38.39,38.4,293376.0,37.1916,37.2691,37.1722,37.1819,293376.0
2023-03-14 10:45:00,38.41,38.5,38.4,38.46,87116.0,37.1916,37.2788,37.1819,37.24,87116.0
2023-03-14 10:50:00,38.47,38.47,38.36,38.36,100241.0,37.2497,37.2497,37.1432,37.1432,100241.0
2023-03-14 10:55:00,38.36,38.39,38.18,38.2,73158.0,37.1432,37.1722,36.9689,36.9883,73158.0
2023-03-14 11:00:00,38.2,38.24,38.06,38.2,443243.0,36.9883,37.027,36.8527,36.9883,443243.0
2023-03-14 11:05:00,38.2,38.55,38.19,38.54,233342.0,36.9883,37.3272,36.9786,37.3175,233342.0
2023-03-14 11:10:00,38.54,38.57,38.42,38.44,141927.0,37.3175,37.3465,37.2013,37.2207,141927.0
2023-03-14 11:15:00,38.44,38.55,38.43,38.52,180983.0,37.2207,37.3272,37.211,37.2981,180983.0
2023-03-14 11:20:00,38.52,38.63,38.51,38.58,76624.0,37.2981,37.4046,37.2884,37.3562,76624.0
2023-03-14 11:25:00,38.59,38.74,38.57,38.66,182800.0,37.3659,37.5111,37.3465,37.4337,182800.0
2023-03-14 11:30:00,38.67,38.71,38.57,38.57,62202.0,37.4434,37.4821,37.3465,37.3465,62202.0
2023-03-14 11:35:00,38.58,38.6,38.46,38.59,78158.0,37.3562,37.3756,37.24,37.3659,78158.0
2023-03-14 11:40:00,38.59,38.67,38.55,38.59,99033.0,37.3659,37.4434,37.3272,37.3659,99033.0
2023-03-14 11:45:00,38.6,38.61,38.44,38.45,132078.0,37.3756,37.3853,37.2207,37.2303,132078.0
2023-03-14 11:50:00,38.45,38.57,38.45,38.54,35514.0,37.2303,37.3465,37.2303,37.3175,35514.0
2023-03-14 11:55:00,38.54,38.54,38.4,38.43,93802.0,37.3175,37.3175,37.1819,37.211,93802.0
2023-03-14 12:00:00,38.44,38.47,38.38,38.38,98909.0,37.2207,37.2497,37.1626,37.1626,98909.0
2023-03-14 12:05:00,38.37,38.39,38.31,38.37,54487.0,37.1529,37.1722,37.0948,37.1529,54487.0
2023-03-14 12:10:00,38.37,38.45,38.36,38.42,43238.0,37.1529,37.2303,37.1432,37.2013,43238.0
2023-03-14 12:15:00,38.41,38.42,38.34,38.34,85469.0,37.1916,37.2013,37.1238,37.1238,85469.0
2023-03-14 12:20:00,38.34,38.35,38.28,38.3,64777.0,37.1238,37.1335,37.0657,37.0851,64777.0
2023-03-14 12:25:00,38.3,38.31,38.2,38.22,211087.0,37.0851,37.0948,36.9883,37.0076,211087.0
2023-03-14 12:30:00,38.2,38.27,38.17,38.23,359249.0,36.9883,37.056,36.9592,37.0173,359249.0
2023-03-14 12:35:00,38.23,38.31,38.19,38.25,234496.0,37.0173,37.0948,36.9786,37.0367,234496.0
2023-03-14 12:40:00,38.23,38.27,38.17,38.23,323985.0,37.0173,37.056,36.9592,37.0173,323985.0
2023-03-14 12:45:00,38.23,38.24,38.15,38.2,48944.0,37.0173,37.027,36.9399,36.9883,48944.0
2023-03-14 12:50:00,38.2,38.23,38.14,38.19,90601.0,36.9883,37.0173,36.9302,36.9786,90601.0
2023-03-14 12:55:00,38.18,38.19,38.11,38.13,56680.0,36.9689,36.9786,36.9011,36.9205,56680.0
2023-03-14 13:00:00,38.13,38.27,38.11,38.15,81850.0,36.9205,37.056,36.9011,36.9399,81850.0
2023-03-14 13:05:00,38.16,38.17,37.99,38.0,102881.0,36.9495,36.9592,36.7849,36.7946,102881.0
2023-03-14 13:10:00,38.0,38.0,37.95,37.95,63020.0,36.7946,36.7946,36.7462,36.7462,63020.0
2023-03-14 13:15:00,37.95,37.96,37.82,37.88,106251.0,36.7462,36.7559,36.6203,36.6784,106251.0
2023-03-14 13:20:00,37.88,37.89,37.74,37.85,125080.0,36.6784,36.6881,36.5429,36.6494,125080.0
2023-03-14 13:25:00,37.86,37.98,37.85,37.96,56573.0,36.6591,36.7752,36.6494,36.7559,56573.0
2023-03-14 13:30:00,37.95,38.01,37.93,37.94,44715.0,36.7462,36.8043,36.7268,36.7365,44715.0
2023-03-14 13:35:00,37.94,38.04,37.93,38.02,54831.0,36.7365,36.8333,36.7268,36.814,54831.0
2023-03-14 13:40:00,38.03,38.09,37.97,38.02,77421.0,36.8237,36.8818,36.7656,36.814,77421.0
2023-03-14 13:45:00,38.01,38.13,38.0,38.05,95202.0,36.8043,36.9205,36.7946,36.843,95202.0
2023-03-14 13:50:00,38.05,38.07,38.0,38.05,34865.0,36.843,36.8624,36.7946,36.843,34865.0
2023-03-14 13:55:00,38.05,38.06,37.98,37.99,50748.0,36.843,36.8527,36.7752,36.7849,50748.0
2023-03-14 14:00:00,37.99,38.04,37.89,37.9,53690.0,36.7849,36.8333,36.6881,36.6978,53690.0
2023-03-14 14:05:00,37.9,37.95,37.84,37.93,60761.0,36.6978,36.7462,36.6397,36.7268,60761.0
2023-03-14 14:10:00,37.94,37.99,37.93,37.95,46847.0,36.7365,36.7849,36.7268,36.7462,46847.0
2023-03-14 14:15:00,37.95,38.08,37.92,38.07,73269.0,36.7462,36.8721,36.7172,36.8624,73269.0
2023-03-14 14:20:00,38.07,38.13,37.99,38.12,59737.0,36.8624,36.9205,36.7849,36.9108,59737.0
2023-03-14 14:25:00,38.13,38.18,38.1,38.11,95527.0,36.9205,36.9689,36.8914,36.9011,95527.0
2023-03-14 14:30:00,38.12,38.15,38.09,38.1,64924.0,36.9108,36.9399,36.8818,36.8914,64924.0
2023-03-14 14:35:00,38.12,38.12,38.04,38.05,98281.0,36.9108,36.9108,36.8333,36.843,98281.0
2023-03-14 14:40:00,38.05,38.06,37.97,37.98,114246.0,36.843,36.8527,36.7656,36.7752,114246.0
2023-03-14 14:45:00,37.98,38.1,37.95,38.02,111790.0,36.7752,36.8914,36.7462,36.814,111790.0
2023-03-14 14:50:00,38.02,38.07,37.99,38.0,225489.0,36.814,36.8624,36.7849,36.7946,225489.0
2023-03-14 14:55:00,38.01,38.01,37.87,37.88,101147.0,36.8043,36.8043,36.6687,36.6784,101147.0
2023-03-14 15:00:00,37.89,37.92,37.75,37.8,79149.0,36.6881,36.7172,36.5525,36.601,79149.0
2023-03-14 15:05:00,37.8,37.8,37.61,37.63,75157.0,36.601,36.601,36.417,36.4364,75157.0
2023-03-14 15:10:00,37.63,37.65,37.59,37.64,96652.0,36.4364,36.4557,36.3976,36.446,96652.0
2023-03-14 15:15:00,37.64,37.74,37.6,37.72,166028.0,36.446,36.5429,36.4073,36.5235,166028.0
2023-03-14 15:20:00,37.73,37.76,37.69,37.7,55240.0,36.5332,36.5622,36.4944,36.5041,55240.0
2023-03-14 15:25:00,37.72,37.8,37.7,37.77,66189.0,36.5235,36.601,36.5041,36.5719,66189.0
2023-03-14 15:30:00,37.77,37.87,37.74,37.84,175399.0,36.5719,36.6687,36.5429,36.6397,175399.0
2023-03-14 15:35:00,37.85,37.94,37.84,37.89,193579.0,36.6494,36.7365,36.6397,36.6881,193579.0
2023-03-14 15:40:00,37.89,37.96,37.87,37.93,291134.0,36.6881,36.7559,36.6687,36.7268,291134.0
2023-03-14 15:45:00,37.93,37.95,37.86,37.9,325563.0,36.7268,36.7462,36.6591,36.6978,325563.0
2023-03-14 15:50:00,37.9,38.02,37.89,37.94,694628.0,36.6978,36.814,36.6881,36.7365,694628.0
2023-03-14 15:55:00,37.95,38.09,37.94,38.0,1682634.0,36.7462,36.8818,36.7365,36.7946,1682634.0
2023-03-15 09:30:00,36.24,36.24,35.63,36.04,829831.0,35.0904,35.0904,34.4998,34.8968,829831.0
2023-03-15 09:35:00,36.04,36.3,36.0,36.29,435006.0,34.8968,35.1485,34.8581,35.1389,435006.0
2023-03-15 09:40:00,36.3,36.4,36.18,36.23,310833.0,35.1485,35.2454,35.0323,35.0808,310833.0
2023-03-15 09:45:00,36.25,36.33,36.1,36.22,310299.0,35.1001,35.1776,34.9549,35.0711,310299.0
2023-03-15 09:50:00,36.23,36.25,35.91,36.02,168915.0,35.0808,35.1001,34.7709,34.8774,168915.0
2023-03-15 09:55:00,36.02,36.04,35.84,35.88,271192.0,34.8774,34.8968,34.7031,34.7419,271192.0
2023-03-15 10:00:00,35.88,35.88,35.66,35.76,346673.0,34.7419,34.7419,34.5288,34.6257,346673.0
2023-03-15 10:05:00,35.75,35.96,35.69,35.74,274862.0,34.616,34.8193,34.5579,34.6063,274862.0
2023-03-15 10:10:00,35.74,35.88,35.7,35.87,249578.0,34.6063,34.7419,34.5676,34.7322,249578.0
2023-03-15 10:15:00,35.88,35.95,35.72,35.84,152453.0,34.7419,34.8096,34.5869,34.7031,152453.0
2023-03-15 10:20:00,35.84,35.85,35.56,35.61,270011.0,34.7031,34.7128,34.432,34.4804,270011.0
2023-03-15 10:25:00,35.6,35.65,35.43,35.58,318191.0,34.4707,34.5192,34.3061,34.4514,318191.0
2023-03-15 10:30:00,35.59,35.81,35.58,35.61,236975.0,34.4611,34.6741,34.4514,34.4804,236975.0
2023-03-15 10:35:00,35.6,35.68,35.57,35.57,201256.0,34.4707,34.5482,34.4417,34.4417,201256.0
2023-03-15 10:40:00,35.57,35.71,35.56,35.6,148433.0,34.4417,34.5773,34.432,34.4707,148433.0
2023-03-15 10:45:00,35.6,35.63,35.4,35.47,197608.0,34.4707,34.4998,34.2771,34.3449,197608.0
2023-03-15 10:50:00,35.46,35.59,35.4,35.54,175638.0,34.3352,34.4611,34.2771,34.4126,175638.0
2023-03-15 10:55:00,35.54,35.73,35.52,35.72,313294.0,34.4126,34.5966,34.3933,34.5869,313294.0
2023-03-15 11:00:00,35.72,35.78,35.55,35.59,298532.0,34.5869,34.645,34.4223,34.4611,298532.0
2023-03-15 11:05:00,35.59,35.71,35.57,35.69,226752.0,34.4611,34.5773,34.4417,34.5579,226752.0
2023-03-15 11:10:00,35.68,35.81,35.64,35.79,143692.0,34.5482,34.6741,34.5095,34.6547,143692.0
2023-03-15 11:15:00,35.78,35.84,35.77,35.82,215961.0,34.645,34.7031,34.6354,34.6838,215961.0
2023-03-15 11:20:00,35.83,35.85,35.71,35.75,539469.0,34.6934,34.7128,34.5773,34.616,539469.0
2023-03-15 11:25:00,35.76,35.85,35.74,35.8,173622.0,34.6257,34.7128,34.6063,34.6644,173622.0
2023-03-15 11:30:00,35.8,35.86,35.7,35.75,271617.0,34.6644,34.7225,34.5676,34.616,271617.0
2023-03-15 11:35:00,35.74,35.82,35.66,35.8,386997.0,34.6063,34.6838,34.5288,34.6644,386997.0
2023-03-15 11:40:00,35.8,35.85,35.72,35.8,167425.0,34.6644,34.7128,34.5869,34.6644,167425.0
2023-03-15 11:45:00,35.8,35.93,35.77,35.83,162448.0,34.6644,34.7903,34.6354,34.6934,162448.0
2023-03-15 11:50:00,35.84,35.85,35.59,35.61,314692.0,34.7031,34.7128,34.4611,34.4804,314692.0
2023-03-15 11:55:00,35.62,35.65,35.57,35.6,170124.0,34.4901,34.5192,34.4417,34.4707,170124.0
2023-03-15 12:00:00,35.61,35.62,35.52,35.53,165768.0,34.4804,34.4901,34.3933,34.403,165768.0
2023-03-15 12:05:00,35.53,35.53,35.39,35.43,212881.0,34.403,34.403,34.2674,34.3061,212881.0
2023-03-15 12:10:00,35.42,35.43,35.2,35.2,307534.0,34.2965,34.3061,34.0834,34.0834,307534.0
2023-03-15 12:15:00,35.2,35.26,35.11,35.16,270359.0,34.0834,34.1415,33.9963,34.0447,270359.0
2023-03-15 12:20:00,35.16,35.18,34.98,35.0,598782.0,34.0447,34.0641,33.8704,33.8898,598782.0
2023-03-15 12:25:00,35.0,35.13,34.93,35.13,346879.0,33.8898,34.0157,33.822,34.0157,346879.0
2023-03-15 12:30:00,35.13,35.29,35.11,35.19,201781.0,34.0157,34.1706,33.9963,34.0737,201781.0
2023-03-15 12:35:00,35.19,35.2,34.96,34.99,165210.0,34.0737,34.0834,33.851,33.8801,165210.0
2023-03-15 12:40:00,35.0,35.07,34.97,35.04,173574.0,33.8898,33.9576,33.8607,33.9285,173574.0
2023-03-15 12:45:00,35.04,35.13,35.02,35.13,170051.0,33.9285,34.0157,33.9091,34.0157,170051.0
2023-03-15 12:50:00,35.11,35.16,35.04,35.08,126626.0,33.9963,34.0447,33.9285,33.9672,126626.0
2023-03-15 12:55:00,35.09,35.22,35.08,35.2,213459.0,33.9769,34.1028,33.9672,34.0834,213459.0
2023-03-15 13:00:00,35.2,35.24,35.08,35.24,188376.0,34.0834,34.1222,33.9672,34.1222,188376.0
2023-03-15 13:05:00,35.23,35.37,35.23,35.32,153726.0,34.1125,34.248,34.1125,34.1996,153726.0
2023-03-15 13:10:00,35.33,35.45,35.32,35.41,157065.0,34.2093,34.3255,34.1996,34.2868,157065.0
2023-03-15 13:15:00,35.41,35.53,35.39,35.52,362846.0,34.2868,34.403,34.2674,34.3933,362846.0
2023-03-15 13:20:00,35.51,35.51,35.39,35.4,101606.0,34.3836,34.3836,34.2674,34.2771,101606.0
2023-03-15 13:25:00,35.4,35.52,35.39,35.51,94396.0,34.2771,34.3933,34.2674,34.3836,94396.0
2023-03-15 13:30:00,35.51,35.52,35.35,35.41,342945.0,34.3836,34.3933,34.2287,34.2868,342945.0
2023-03-15 13:35:00,35.41,35.5,35.38,35.4,291866.0,34.2868,34.3739,34.2577,34.2771,291866.0
2023-03-15 13:40:00,35.39,35.44,35.32,35.38,132306.0,34.2674,34.3158,34.1996,34.2577,132306.0
2023-03-15 13:45:00,35.38,35.4,35.3,35.36,98501.0,34.2577,34.2771,34.1803,34.2384,98501.0
2023-03-15 13:50:00,35.36,35.43,35.35,35.41,104811.0,34.2384,34.3061,34.2287,34.2868,104811.0
2023-03-15 13:55:00,35.41,35.52,35.35,35.48,178282.0,34.2868,34.3933,34.2287,34.3546,178282.0
2023-03-15 14:00:00,35.48,35.49,35.3,35.31,134756.0,34.3546,34.3642,34.1803,34.1899,134756.0
2023-03-15 14:05:00,35.32,35.36,35.25,35.29,122112.0,34.1996,34.2384,34.1318,34.1706,122112.0
2023-03-15 14:10:00,35.29,35.32,35.22,35.25,129207.0,34.1706,34.1996,34.1028,34.1318,129207.0
2023-03-15 14:15:00,35.25,35.35,35.18,35.33,149326.0,34.1318,34.2287,34.0641,34.2093,149326.0
2023-03-15 14:20:00,35.32,35.51,35.3,35.47,135065.0,34.1996,34.3836,34.1803,34.3449,135065.0
2023-03-15 14:25:00,35.48,35.72,35.46,35.56,323068.0,34.3546,34.5869,34.3352,34.432,323068.0
2023-03-15 14:30:00,35.57,35.66,35.48,35.55,178426.0,34.4417,34.5288,34.3546,34.4223,178426.0
2023-03-15 14:35:00,35.55,35.59,35.44,35.56,160742.0,34.4223,34.4611,34.3158,34.432,160742.0
2023-03-15 14:40:00,35.55,35.62,35.41,35.44,477526.0,34.4223,34.4901,34.2868,34.3158,477526.0
2023-03-15 14:45:00,35.45,35.46,35.34,35.35,395478.0,34.3255,34.3352,34.219,34.2287,395478.0
2023-03-15 14:50:00,35.35,35.38,35.25,35.31,490902.0,34.2287,34.2577,34.1318,34.1899,490902.0
2023-03-15 14:55:00,35.31,35.45,35.27,35.43,166430.0,34.1899,34.3255,34.1512,34.3061,166430.0
2023-03-15 15:00:00,35.44,35.58,35.42,35.48,100845.0,34.3158,34.4514,34.2965,34.3546,100845.0
2023-03-15 15:05:00,35.48,35.49,35.28,35.31,264498.0,34.3546,34.3642,34.1609,34.1899,264498.0
2023-03-15 15:10:00,35.3,35.34,35.22,35.25,415438.0,34.1803,34.219,34.1028,34.1318,415438.0
2023-03-15 15:15:00,35.25,35.34,35.21,35.25,332122.0,34.1318,34.219,34.0931,34.1318,332122.0
2023-03-15 15:20:00,35.25,35.31,35.16,35.29,264293.0,34.1318,34.1899,34.0447,34.1706,264293.0
2023-03-15 15:25:00,35.28,35.39,35.22,35.37,339673.0,34.1609,34.2674,34.1028,34.248,339673.0
2023-03-15 15:30:00,35.36,35.41,35.32,35.35,240452.0,34.2384,34.2868,34.1996,34.2287,240452.0
2023-03-15 15:35:00,35.34,35.35,35.27,35.31,241403.0,34.219,34.2287,34.1512,34.1899,241403.0
2023-03-15 15:40:00,35.3,35.33,35.19,35.27,279754.0,34.1803,34.2093,34.0737,34.1512,279754.0
2023-03-15 15:45:00,35.27,35.32,35.19,35.29,439147.0,34.1512,34.1996,34.0737,34.1706,439147.0
2023-03-15 15:50:00,35.29,35.34,35.22,35.27,621776.0,34.1706,34.219,34.1028,34.1512,621776.0
2023-03-15 15:55:00,35.27,35.54,35.26,35.53,1466608.0,34.1512,34.4126,34.1415,34.403,1466608.0
2023-03-16 09:30:00,35.18,35.18,34.88,35.16,411841.0,34.0641,34.0641,33.7736,34.0447,411841.0
2023-03-16 09:35:00,35.15,35.48,35.09,35.38,231979.0,34.035,34.3546,33.9769,34.2577,231979.0
2023-03-16 09:40:00,35.39,35.5,35.22,35.29,195531.0,34.2674,34.3739,34.1028,34.1706,195531.0
2023-03-16 09:45:00,35.29,35.37,35.13,35.17,212702.0,34.1706,34.248,34.0157,34.0544,212702.0
2023-03-16 09:50:00,35.15,35.24,35.03,35.2,210319.0,34.035,34.1222,33.9188,34.0834,210319.0
2023-03-16 09:55:00,35.2,35.56,35.2,35.55,251667.0,34.0834,34.432,34.0834,34.4223,251667.0
2023-03-16 10:00:00,35.55,35.59,35.27,35.27,115449.0,34.4223,34.4611,34.1512,34.1512,115449.0
2023-03-16 10:05:00,35.28,35.29,35.04,35.12,221160.0,34.1609,34.1706,33.9285,34.006,221160.0
2023-03-16 10:10:00,35.12,35.23,35.1,35.13,137362.0,34.006,34.1125,33.9866,34.0157,137362.0
2023-03-16 10:15:00,35.13,35.14,34.94,35.05,213538.0,34.0157,34.0253,33.8317,33.9382,213538.0
2023-03-16 10:20:00,35.04,35.06,34.88,34.91,389051.0,33.9285,33.9479,33.7736,33.8026,389051.0
2023-03-16 10:25:00,34.91,34.99,34.88,34.9,165525.0,33.8026,33.8801,33.7736,33.7929,165525.0
2023-03-16 10:30:00,34.91,35.07,34.9,34.97,217531.0,33.8026,33.9576,33.7929,33.8607,217531.0
2023-03-16 10:35:00,34.98,35.08,34.92,35.05,194594.0,33.8704,33.9672,33.8123,33.9382,194594.0
2023-03-16 10:40:00,35.05,35.17,35.01,35.11,356604.0,33.9382,34.0544,33.8995,33.9963,356604.0
2023-03-16 10:45:00,35.12,35.24,35.0,35.16,678790.0,34.006,34.1222,33.8898,34.0447,678790.0
2023-03-16 10:50:00,35.16,35.43,35.16,35.39,208995.0,34.0447,34.3061,34.0447,34.2674,208995.0
2023-03-16 10:55:00,35.39,35.43,35.28,35.41,656896.0,34.2674,34.3061,34.1609,34.2868,656896.0
2023-03-16 11:00:00,35.42,35.58,35.38,35.41,311235.0,34.2965,34.4514,34.2577,34.2868,311235.0
2023-03-16 11:05:00,35.41,35.71,35.38,35.66,491917.0,34.2868,34.5773,34.2577,34.5288,491917.0
2023-03-16 11:10:00,35.66,35.73,35.53,35.66,97329.0,34.5288,34.5966,34.403,34.5288,97329.0
2023-03-16 11:15:00,35.66,35.72,35.55,35.56,165128.0,34.5288,34.5869,34.4223,34.432,165128.0
2023-03-16 11:20:00,35.57,35.64,35.46,35.57,123616.0,34.4417,34.5095,34.3352,34.4417,123616.0
2023-03-16 11:25:00,35.57,35.75,35.56,35.7,205599.0,34.4417,34.616,34.432,34.5676,205599.0
2023-03-16 11:30:00,35.7,35.72,35.48,35.5,354760.0,34.5676,34.5869,34.3546,34.3739,354760.0
2023-03-16 11:35:00,35.49,35.5,35.41,35.41,165041.0,34.3642,34.3739,34.2868,34.2868,165041.0
2023-03-16 11:40:00,35.42,35.63,35.41,35.58,299951.0,34.2965,34.4998,34.2868,34.4514,299951.0
2023-03-16 11:45:00,35.57,35.85,35.54,35.81,244958.0,34.4417,34.7128,34.4126,34.6741,244958.0
2023-03-16 11:50:00,35.8,35.89,35.71,35.8,219556.0,34.6644,34.7515,34.5773,34.6644,219556.0
2023-03-16 11:55:00,35.8,35.96,35.79,35.9,236897.0,34.6644,34.8193,34.6547,34.7612,236897.0
2023-03-16 12:00:00,35.91,36.06,35.89,35.96,200962.0,34.7709,34.9162,34.7515,34.8193,200962.0
2023-03-16 12:05:00,35.95,36.06,35.88,35.93,286491.0,34.8096,34.9162,34.7419,34.7903,286491.0
2023-03-16 12:10:00,35.93,35.96,35.72,35.81,171899.0,34.7903,34.8193,34.5869,34.6741,171899.0
2023-03-16 12:15:00,35.8,35.82,35.73,35.82,183983.0,34.6644,34.6838,34.5966,34.6838,183983.0
2023-03-16 12:20:00,35.81,35.84,35.71,35.72,147097.0,34.6741,34.7031,34.5773,34.5869,147097.0
2023-03-16 12:25:00,35.72,35.8,35.71,35.74,144142.0,34.5869,34.6644,34.5773,34.6063,144142.0
2023-03-16 12:30:00,35.74,35.8,35.71,35.73,93201.0,34.6063,34.6644,34.5773,34.5966,93201.0
2023-03-16 12:35:00,35.73,35.74,35.64,35.66,126057.0,34.5966,34.6063,34.5095,34.5288,126057.0
2023-03-16 12:40:00,35.66,35.73,35.62,35.72,91636.0,34.5288,34.5966,34.4901,34.5869,91636.0
2023-03-16 12:45:00,35.71,35.78,35.68,35.77,245850.0,34.5773,34.645,34.5482,34.6354,245850.0
2023-03-16 12:50:00,35.77,36.1,35.76,36.02,226928.0,34.6354,34.9549,34.6257,34.8774,226928.0
2023-03-16 12:55:00,36.02,36.1,36.0,36.04,171828.0,34.8774,34.9549,34.8581,34.8968,171828.0
2023-03-16 13:00:00,36.04,36.11,35.98,36.06,204460.0,34.8968,34.9646,34.8387,34.9162,204460.0
2023-03-16 13:05:00,36.05,36.14,36.03,36.07,192322.0,34.9065,34.9936,34.8871,34.9258,192322.0
2023-03-16 13:10:00,36.08,36.13,36.02,36.07,138127.0,34.9355,34.9839,34.8774,34.9258,138127.0
2023-03-16 13:15:00,36.08,36.12,36.0,36.01,307270.0,34.9355,34.9742,34.8581,34.8677,307270.0
2023-03-16 13:20:00,36.02,36.02,35.94,36.0,101854.0,34.8774,34.8774,34.8,34.8581,101854.0
2023-03-16 13:25:00,36.0,36.01,35.95,35.97,119219.0,34.8581,34.8677,34.8096,34.829,119219.0
2023-03-16 13:30:00,35.97,36.01,35.94,35.95,123920.0,34.829,34.8677,34.8,34.8096,123920.0
2023-03-16 13:35:00,35.95,35.96,35.85,35.91,91540.0,34.8096,34.8193,34.7128,34.7709,91540.0
2023-03-16 13:40:00,35.91,35.98,35.85,35.97,178788.0,34.7709,34.8387,34.7128,34.829,178788.0
2023-03-16 13:45:00,35.97,36.01,35.88,35.97,104642.0,34.829,34.8677,34.7419,34.829,104642.0
2023-03-16 13:50:00,35.97,36.02,35.87,36.0,108495.0,34.829,34.8774,34.7322,34.8581,108495.0
2023-03-16 13:55:00,35.99,36.02,35.94,35.97,147707.0,34.8484,34.8774,34.8,34.829,147707.0
2023-03-16 14:00:00,35.97,35.97,35.81,35.83,308648.0,34.829,34.829,34.6741,34.6934,308648.0
2023-03-16 14:05:00,35.82,35.9,35.79,35.82,615589.0,34.6838,34.7612,34.6547,34.6838,615589.0
2023-03-16 14:10:00,35.83,35.86,35.71,35.76,419338.0,34.6934,34.7225,34.5773,34.6257,419338.0
2023-03-16 14:15:00,35.77,35.91,35.74,35.88,249151.0,34.6354,34.7709,34.6063,34.7419,249151.0
2023-03-16 14:20:00,35.89,35.95,35.88,35.89,89563.0,34.7515,34.8096,34.7419,34.7515,89563.0
2023-03-16 14:25:00,35.9,35.92,35.83,35.84,202570.0,34.7612,34.7806,34.6934,34.7031,202570.0
2023-03-16 14:30:00,35.84,35.9,35.75,35.79,177006.0,34.7031,34.7612,34.616,34.6547,177006.0
2023-03-16 14:35:00,35.79,35.86,35.79,35.84,138185.0,34.6547,34.7225,34.6547,34.7031,138185.0
2023-03-16 14:40:00,35.84,35.86,35.78,35.8,295908.0,34.7031,34.7225,34.645,34.6644,295908.0
2023-03-16 14:45:00,35.8,35.85,35.74,35.8,283941.0,34.6644,34.7128,34.6063,34.6644,283941.0
2023-03-16 14:50:00,35.8,35.81,35.74,35.77,123797.0,34.6644,34.6741,34.6063,34.6354,123797.0
2023-03-16 14:55:00,35.78,35.79,35.71,35.78,238841.0,34.645,34.6547,34.5773,34.645,238841.0
2023-03-16 15:00:00,35.79,35.8,35.74,35.8,239273.0,34.6547,34.6644,34.6063,34.6644,239273.0
2023-03-16 15:05:00,35.8,35.81,35.74,35.75,372580.0,34.6644,34.6741,34.6063,34.616,372580.0
2023-03-16 15:10:00,35.75,35.8,35.7,35.76,359953.0,34.616,34.6644,34.5676,34.6257,359953.0
2023-03-16 15:15:00,35.76,35.84,35.74,35.84,166080.0,34.6257,34.7031,34.6063,34.7031,166080.0
2023-03-16 15:20:00,35.84,35.91,35.82,35.89,160864.0,34.7031,34.7709,34.6838,34.7515,160864.0
2023-03-16 15:25:00,35.89,35.91,35.86,35.9,165380.0,34.7515,34.7709,34.7225,34.7612,165380.0
2023-03-16 15:30:00,35.9,35.9,35.84,35.88,250033.0,34.7612,34.7612,34.7031,34.7419,250033.0
2023-03-16 15:35:00,35.88,35.88,35.81,35.85,190862.0,34.7419,34.7419,34.6741,34.7128,190862.0
2023-03-16 15:40:00,35.84,35.98,35.84,35.97,387841.0,34.7031,34.8387,34.7031,34.829,387841.0
2023-03-16 15:45:00,35.97,36.05,35.94,36.05,395051.0,34.829,34.9065,34.8,34.9065,395051.0
2023-03-16 15:50:00,36.05,36.09,35.8,36.05,3160007.0,34.9065,34.9452,34.6644,34.9065,3160007.0
2023-03-16 15:55:00,36.05,36.14,36.01,36.11,1006103.0,34.9065,34.9936,34.8677,34.9646,1006103.0
2023-03-17 09:30:00,36.23,36.29,36.08,36.17,1599902.0,35.0808,35.1389,34.9355,35.0227,1599902.0
2023-03-17 09:35:00,36.18,36.29,36.01,36.05,177937.0,35.0323,35.1389,34.8677,34.9065,177937.0
2023-03-17 09:40:00,36.06,36.14,35.88,35.96,226068.0,34.9162,34.9936,34.7419,34.8193,226068.0
2023-03-17 09:45:00,35.96,35.97,35.53,35.65,323847.0,34.8193,34.829,34.403,34.5192,323847.0
2023-03-17 09:50:00,35.64,36.14,35.64,36.08,219687.0,34.5095,34.9936,34.5095,34.9355,219687.0
2023-03-17 09:55:00,36.08,36.1,35.89,35.9,89688.0,34.9355,34.9549,34.7515,34.7612,89688.0
2023-03-17 10:00:00,35.91,36.11,35.91,36.11,241783.0,34.7709,34.9646,34.7709,34.9646,241783.0
2023-03-17 10:05:00,36.13,36.14,35.87,35.87,144464.0,34.9839,34.9936,34.7322,34.7322,144464.0
2023-03-17 10:10:00,35.86,35.91,35.8,35.87,117119.0,34.7225,34.7709,34.6644,34.7322,117119.0
2023-03-17 10:15:00,35.86,35.93,35.74,35.75,169020.0,34.7225,34.7903,34.6063,34.616,169020.0
2023-03-17 10:20:00,35.75,35.79,35.65,35.66,123684.0,34.616,34.6547,34.5192,34.5288,123684.0
2023-03-17 10:25:00,35.66,35.71,35.55,35.66,133270.0,34.5288,34.5773,34.4223,34.5288,133270.0
2023-03-17 10:30:00,35.66,35.75,35.62,35.66,128998.0,34.5288,34.616,34.4901,34.5288,128998.0
2023-03-17 10:35:00,35.66,35.77,35.6,35.66,117138.0,34.5288,34.6354,34.4707,34.5288,117138.0
2023-03-17 10:40:00,35.64,35.7,35.53,35.57,67232.0,34.5095,34.5676,34.403,34.4417,67232.0
2023-03-17 10:45:00,35.57,35.69,35.49,35.69,104669.0,34.4417,34.5579,34.3642,34.5579,104669.0
2023-03-17 10:50:00,35.69,35.76,35.68,35.73,120156.0,34.5579,34.6257,34.5482,34.5966,120156.0
2023-03-17 10:55:00,35.74,35.82,35.7,35.73,135687.0,34.6063,34.6838,34.5676,34.5966,135687.0
2023-03-17 11:00:00,35.73,35.73,35.56,35.65,75615.0,34.5966,34.5966,34.432,34.5192,75615.0
2023-03-17 11:05:00,35.65,35.74,35.6,35.73,71369.0,34.5192,34.6063,34.4707,34.5966,71369.0
2023-03-17 11:10:00,35.73,35.8,35.7,35.75,68945.0,34.5966,34.6644,34.5676,34.616,68945.0
2023-03-17 11:15:00,35.74,35.85,35.71,35.77,163035.0,34.6063,34.7128,34.5773,34.6354,163035.0
2023-03-17 11:20:00,35.77,35.79,35.59,35.61,78055.0,34.6354,34.6547,34.4611,34.4804,78055.0
2023-03-17 11:25:00,35.61,35.64,35.54,35.62,68959.0,34.4804,34.5095,34.4126,34.4901,68959.0
2023-03-17 11:30:00,35.61,35.67,35.6,35.66,72733.0,34.4804,34.5385,34.4707,34.5288,72733.0
2023-03-17 11:35:00,35.66,35.67,35.55,35.55,74243.0,34.5288,34.5385,34.4223,34.4223,74243.0
2023-03-17 11:40:00,35.55,35.57,35.48,35.55,93101.0,34.4223,34.4417,34.3546,34.4223,93101.0
2023-03-17 11:45:00,35.55,35.64,35.54,35.63,76124.0,34.4223,34.5095,34.4126,34.4998,76124.0
2023-03-17 11:50:00,35.63,35.71,35.6,35.65,150119.0,34.4998,34.5773,34.4707,34.5192,150119.0
2023-03-17 11:55:00,35.64,35.77,35.61,35.77,68302.0,34.5095,34.6354,34.4804,34.6354,68302.0
2023-03-17 12:00:00,35.76,35.86,35.75,35.83,127057.0,34.6257,34.7225,34.616,34.6934,127057.0
2023-03-17 12:05:00,35.83,35.96,35.77,35.95,77902.0,34.6934,34.8193,34.6354,34.8096,77902.0
2023-03-17 12:10:00,35.94,35.95,35.86,35.87,107238.0,34.8,34.8096,34.7225,34.7322,107238.0
2023-03-17 12:15:00,35.86,35.9,35.82,35.84,63163.0,34.7225,34.7612,34.6838,34.7031,63163.0
2023-03-17 12:20:00,35.85,35.88,35.77,35.78,70030.0,34.7128,34.7419,34.6354,34.645,70030.0
2023-03-17 12:25:00,35.78,35.88,35.76,35.84,77611.0,34.645,34.7419,34.6257,34.7031,77611.0
2023-03-17 12:30:00,35.83,35.96,35.78,35.79,185361.0,34.6934,34.8193,34.645,34.6547,185361.0
2023-03-17 12:35:00,35.79,35.85,35.76,35.82,107738.0,34.6547,34.7128,34.6257,34.6838,107738.0
2023-03-17 12:40:00,35.83,35.86,35.79,35.8,82627.0,34.6934,34.7225,34.6547,34.6644,82627.0
2023-03-17 12:45:00,35.8,35.81,35.74,35.77,64862.0,34.6644,34.6741,34.6063,34.6354,64862.0
2023-03-17 12:50:00,35.77,35.82,35.75,35.77,43013.0,34.6354,34.6838,34.616,34.6354,43013.0
2023-03-17 12:55:00,35.77,35.85,35.75,35.84,60188.0,34.6354,34.7128,34.616,34.7031,60188.0
2023-03-17 13:00:00,35.84,35.91,35.82,35.89,72705.0,34.7031,34.7709,34.6838,34.7515,72705.0
2023-03-17 13:05:00,35.89,35.96,35.84,35.93,132447.0,34.7515,34.8193,34.7031,34.7903,132447.0
2023-03-17 13:10:00,35.93,35.95,35.89,35.93,200104.0,34.7903,34.8096,34.7515,34.7903,200104.0
2023-03-17 13:15:00,35.93,36.05,35.92,36.03,210145.0,34.7903,34.9065,34.7806,34.8871,210145.0
2023-03-17 13:20:00,36.03,36.13,35.99,36.02,112532.0,34.8871,34.9839,34.8484,34.8774,112532.0
2023-03-17 13:25:00,36.02,36.09,36.01,36.09,74901.0,34.8774,34.9452,34.8677,34.9452,74901.0
2023-03-17 13:30:00,36.09,36.17,36.06,36.11,98487.0,34.9452,35.0227,34.9162,34.9646,98487.0
2023-03-17 13:35:00,36.11,36.11,35.99,36.07,185725.0,34.9646,34.9646,34.8484,34.9258,185725.0
2023-03-17 13:40:00,36.06,36.18,35.99,36.18,129203.0,34.9162,35.0323,34.8484,35.0323,129203.0
2023-03-17 13:45:00,36.18,36.23,36.13,36.2,174803.0,35.0323,35.0808,34.9839,35.0517,174803.0
2023-03-17 13:50:00,36.21,36.35,36.18,36.31,294295.0,35.0614,35.197,35.0323,35.1582,294295.0
2023-03-17 13:55:00,36.31,36.42,36.31,36.41,157609.0,35.1582,35.2647,35.1582,35.255,157609.0
2023-03-17 14:00:00,36.42,36.49,36.4,36.41,210500.0,35.2647,35.3325,35.2454,35.255,210500.0
2023-03-17 14:05:00,36.4,36.42,36.29,36.37,100917.0,35.2454,35.2647,35.1389,35.2163,100917.0
2023-03-17 14:10:00,36.37,36.45,36.36,36.4,199545.0,35.2163,35.2938,35.2066,35.2454,199545.0
2023-03-17 14:15:00,36.4,36.45,36.36,36.38,116309.0,35.2454,35.2938,35.2066,35.226,116309.0
2023-03-17 14:20:00,36.38,36.4,36.29,36.32,85528.0,35.226,35.2454,35.1389,35.1679,85528.0
2023-03-17 14:25:00,36.33,36.33,36.24,36.26,104251.0,35.1776,35.1776,35.0904,35.1098,104251.0
2023-03-17 14:30:00,36.25,36.31,36.23,36.26,111257.0,35.1001,35.1582,35.0808,35.1098,111257.0
2023-03-17 14:35:00,36.25,36.29,36.2,36.24,60343.0,35.1001,35.1389,35.0517,35.0904,60343.0
2023-03-17 14:40:00,36.24,36.24,36.1,36.13,105943.0,35.0904,35.0904,34.9549,34.9839,105943.0
2023-03-17 14:45:00,36.12,36.22,36.11,36.19,69966.0,34.9742,35.0711,34.9646,35.042,69966.0
2023-03-17 14:50:00,36.18,36.25,36.11,36.23,107980.0,35.0323,35.1001,34.9646,35.0808,107980.0
2023-03-17 14:55:00,36.24,36.3,36.21,36.27,63540.0,35.0904,35.1485,35.0614,35.1195,63540.0
2023-03-17 15:00:00,36.27,36.3,36.21,36.25,56639.0,35.1195,35.1485,35.0614,35.1001,56639.0
2023-03-17 15:05:00,36.25,36.27,36.19,36.22,89905.0,35.1001,35.1195,35.042,35.0711,89905.0
2023-03-17 15:10:00,36.21,36.27,36.17,36.26,95185.0,35.0614,35.1195,35.0227,35.1098,95185.0
2023-03-17 15:15:00,36.25,36.33,36.22,36.23,221610.0,35.1001,35.1776,35.0711,35.0808,221610.0
2023-03-17 15:20:00,36.23,36.35,36.22,36.35,137974.0,35.0808,35.197,35.0711,35.197,137974.0
2023-03-17 15:25:00,36.35,36.4,36.32,36.39,117856.0,35.197,35.2454,35.1679,35.2357,117856.0
2023-03-17 15:30:00,36.39,36.39,36.27,36.33,145489.0,35.2357,35.2357,35.1195,35.1776,145489.0
2023-03-17 15:35:00,36.33,36.35,36.27,36.32,170511.0,35.1776,35.197,35.1195,35.1679,170511.0
2023-03-17 15:40:00,36.32,36.44,36.32,36.43,273114.0,35.1679,35.2841,35.1679,35.2744,273114.0
2023-03-17 15:45:00,36.43,36.44,36.3,36.3,303199.0,35.2744,35.2841,35.1485,35.1485,303199.0
2023-03-17 15:50:00,36.3,36.4,36.29,36.4,420351.0,35.1485,35.2454,35.1389,35.2454,420351.0
2023-03-17 15:55:00,36.4,36.4,36.22,36.24,878343.0,35.2454,35.2454,35.0711,35.0904,878343.0
2023-03-20 09:30:00,36.98,37.31,36.98,37.01,407905.0,35.807,36.1265,35.807,35.836,407905.0
2023-03-20 09:35:00,37.01,37.13,36.75,37.04,272448.0,35.836,35.9522,35.5843,35.8651,272448.0
2023-03-20 09:40:00,37.03,37.2,36.96,37.12,187834.0,35.8554,36.02,35.7876,35.9425,187834.0
2023-03-20 09:45:00,37.12,37.35,37.12,37.24,265936.0,35.9425,36.1652,35.9425,36.0587,265936.0
2023-03-20 09:50:00,37.23,37.49,37.22,37.35,326829.0,36.049,36.3008,36.0394,36.1652,326829.0
2023-03-20 09:55:00,37.35,37.55,37.3,37.45,221877.0,36.1652,36.3589,36.1168,36.2621,221877.0
2023-03-20 10:00:00,37.45,37.57,37.37,37.4,137636.0,36.2621,36.3783,36.1846,36.2136,137636.0
2023-03-20 10:05:00,37.4,37.4,37.12,37.15,160429.0,36.2136,36.2136,35.9425,35.9716,160429.0
2023-03-20 10:10:00,37.14,37.41,37.13,37.38,110461.0,35.9619,36.2233,35.9522,36.1943,110461.0
2023-03-20 10:15:00,37.37,37.42,37.26,37.27,144860.0,36.1846,36.233,36.0781,36.0878,144860.0
2023-03-20 10:20:00,37.27,37.53,37.26,37.52,185190.0,36.0878,36.3395,36.0781,36.3298,185190.0
2023-03-20 10:25:00,37.52,37.57,37.41,37.55,106310.0,36.3298,36.3783,36.2233,36.3589,106310.0
2023-03-20 10:30:00,37.55,37.58,37.46,37.5,98084.0,36.3589,36.3879,36.2717,36.3105,98084.0
2023-03-20 10:35:00,37.5,37.57,37.33,37.4,216074.0,36.3105,36.3783,36.1459,36.2136,216074.0
2023-03-20 10:40:00,37.4,37.44,37.23,37.26,145544.0,36.2136,36.2524,36.049,36.0781,145544.0
2023-03-20 10:45:00,37.27,37.46,37.25,37.45,99761.0,36.0878,36.2717,36.0684,36.2621,99761.0
2023-03-20 10:50:00,37.45,37.54,37.4,37.52,142891.0,36.2621,36.3492,36.2136,36.3298,142891.0
2023-03-20 10:55:00,37.52,37.55,37.44,37.52,116686.0,36.3298,36.3589,36.2524,36.3298,116686.0
2023-03-20 11:00:00,37.52,37.6,37.5,37.51,176929.0,36.3298,36.4073,36.3105,36.3202,176929.0
2023-03-20 11:05:00,37.51,37.57,37.45,37.47,187830.0,36.3202,36.3783,36.2621,36.2814,187830.0
2023-03-20 11:10:00,37.47,37.55,37.41,37.5,158693.0,36.2814,36.3589,36.2233,36.3105,158693.0
2023-03-20 11:15:00,37.49,37.49,37.35,37.36,82934.0,36.3008,36.3008,36.1652,36.1749,82934.0
2023-03-20 11:20:00,37.36,37.49,37.3,37.47,170849.0,36.1749,36.3008,36.1168,36.2814,170849.0
2023-03-20 11:25:00,37.48,37.59,37.47,37.57,137954.0,36.2911,36.3976,36.2814,36.3783,137954.0
2023-03-20 11:30:00,37.57,37.59,37.47,37.55,87475.0,36.3783,36.3976,36.2814,36.3589,87475.0
2023-03-20 11:35:00,37.54,37.55,37.49,37.55,50523.0,36.3492,36.3589,36.3008,36.3589,50523.0
2023-03-20 11:40:00,37.54,37.55,37.41,37.44,67062.0,36.3492,36.3589,36.2233,36.2524,67062.0
2023-03-20 11:45:00,37.43,37.44,37.31,37.34,121027.0,36.2427,36.2524,36.1265,36.1555,121027.0
2023-03-20 11:50:00,37.35,37.44,37.28,37.3,81805.0,36.1652,36.2524,36.0975,36.1168,81805.0
2023-03-20 11:55:00,37.3,37.3,37.2,37.22,101139.0,36.1168,36.1168,36.02,36.0394,101139.0
2023-03-20 12:00:00,37.23,37.37,37.22,37.34,144036.0,36.049,36.1846,36.0394,36.1555,144036.0
2023-03-20 12:05:00,37.34,37.36,37.23,37.27,62042.0,36.1555,36.1749,36.049,36.0878,62042.0
2023-03-20 12:10:00,37.27,37.28,37.15,37.25,98591.0,36.0878,36.0975,35.9716,36.0684,98591.0
2023-03-20 12:15:00,37.25,37.32,37.17,37.19,111433.0,36.0684,36.1362,35.9909,36.0103,111433.0
2023-03-20 12:20:00,37.19,37.29,37.16,37.25,70162.0,36.0103,36.1071,35.9813,36.0684,70162.0
2023-03-20 12:25:00,37.25,37.27,37.19,37.24,59519.0,36.0684,36.0878,36.0103,36.0587,59519.0
2023-03-20 12:30:00,37.24,37.27,37.16,37.22,60712.0,36.0587,36.0878,35.9813,36.0394,60712.0
2023-03-20 12:35:00,37.22,37.24,37.16,37.23,61140.0,36.0394,36.0587,35.9813,36.049,61140.0
2023-03-20 12:40:00,37.23,37.36,37.22,37.33,137016.0,36.049,36.1749,36.0394,36.1459,137016.0
2023-03-20 12:45:00,37.33,37.35,37.26,37.27,54635.0,36.1459,36.1652,36.0781,36.0878,54635.0
2023-03-20 12:50:00,37.27,37.38,37.25,37.36,72015.0,36.0878,36.1943,36.0684,36.1749,72015.0
2023-03-20 12:55:00,37.36,37.45,37.35,37.43,46683.0,36.1749,36.2621,36.1652,36.2427,46683.0
2023-03-20 13:00:00,37.43,37.48,37.39,37.43,45728.0,36.2427,36.2911,36.204,36.2427,45728.0
2023-03-20 13:05:00,37.43,37.5,37.42,37.48,99802.0,36.2427,36.3105,36.233,36.2911,99802.0
2023-03-20 13:10:00,37.5,37.57,37.47,37.55,55503.0,36.3105,36.3783,36.2814,36.3589,55503.0
2023-03-20 13:15:00,37.55,37.61,37.54,37.6,70277.0,36.3589,36.417,36.3492,36.4073,70277.0
2023-03-20 13:20:00,37.6,37.62,37.54,37.57,58762.0,36.4073,36.4267,36.3492,36.3783,58762.0
2023-03-20 13:25:00,37.56,37.57,37.51,37.53,35901.0,36.3686,36.3783,36.3202,36.3395,35901.0
2023-03-20 13:30:00,37.51,37.56,37.48,37.48,83581.0,36.3202,36.3686,36.2911,36.2911,83581.0
2023-03-20 13:35:00,37.48,37.52,37.43,37.48,52960.0,36.2911,36.3298,36.2427,36.2911,52960.0
2023-03-20 13:40:00,37.48,37.52,37.43,37.47,52900.0,36.2911,36.3298,36.2427,36.2814,52900.0
2023-03-20 13:45:00,37.47,37.49,37.43,37.47,30247.0,36.2814,36.3008,36.2427,36.2814,30247.0
2023-03-20 13:50:00,37.46,37.48,37.42,37.45,43190.0,36.2717,36.2911,36.233,36.2621,43190.0
2023-03-20 13:55:00,37.45,37.47,37.4,37.45,39468.0,36.2621,36.2814,36.2136,36.2621,39468.0
2023-03-20 14:00:00,37.45,37.46,37.32,37.33,87044.0,36.2621,36.2717,36.1362,36.1459,87044.0
2023-03-20 14:05:00,37.33,37.35,37.26,37.32,87306.0,36.1459,36.1652,36.0781,36.1362,87306.0
2023-03-20 14:10:00,37.33,37.39,37.32,37.36,58683.0,36.1459,36.204,36.1362,36.1749,58683.0
2023-03-20 14:15:00,37.36,37.38,37.31,37.36,59373.0,36.1749,36.1943,36.1265,36.1749,59373.0
2023-03-20 14:20:00,37.35,37.44,37.34,37.4,82402.0,36.1652,36.2524,36.1555,36.2136,82402.0
2023-03-20 14:25:00,37.41,37.42,37.36,37.36,57121.0,36.2233,36.233,36.1749,36.1749,57121.0
2023-03-20 14:30:00,37.36,37.38,37.29,37.34,92296.0,36.1749,36.1943,36.1071,36.1555,92296.0
2023-03-20 14:35:00,37.34,37.35,37.25,37.26,74555.0,36.1555,36.1652,36.0684,36.0781,74555.0
2023-03-20 14:40:00,37.26,37.33,37.22,37.33,66964.0,36.0781,36.1459,36.0394,36.1459,66964.0
2023-03-20 14:45:00,37.33,37.43,37.33,37.41,48627.0,36.1459,36.2427,36.1459,36.2233,48627.0
2023-03-20 14:50:00,37.41,37.49,37.41,37.44,92023.0,36.2233,36.3008,36.2233,36.2524,92023.0
2023-03-20 14:55:00,37.44,37.47,37.39,37.41,84409.0,36.2524,36.2814,36.204,36.2233,84409.0
2023-03-20 15:00:00,37.41,37.44,37.37,37.39,77079.0,36.2233,36.2524,36.1846,36.204,77079.0
2023-03-20 15:05:00,37.38,37.42,37.31,37.39,78325.0,36.1943,36.233,36.1265,36.204,78325.0
2023-03-20 15:10:00,37.38,37.41,37.32,37.36,84670.0,36.1943,36.2233,36.1362,36.1749,84670.0
2023-03-20 15:15:00,37.36,37.39,37.32,37.37,89664.0,36.1749,36.204,36.1362,36.1846,89664.0
2023-03-20 15:20:00,37.38,37.38,37.28,37.33,65419.0,36.1943,36.1943,36.0975,36.1459,65419.0
2023-03-20 15:25:00,37.33,37.34,37.25,37.25,90588.0,36.1459,36.1555,36.0684,36.0684,90588.0
2023-03-20 15:30:00,37.25,37.4,37.22,37.37,94015.0,36.0684,36.2136,36.0394,36.1846,94015.0
2023-03-20 15:35:00,37.37,37.41,37.36,37.4,73570.0,36.1846,36.2233,36.1749,36.2136,73570.0
2023-03-20 15:40:00,37.4,37.44,37.36,37.38,152549.0,36.2136,36.2524,36.1749,36.1943,152549.0
2023-03-20 15:45:00,37.37,37.39,37.33,37.34,188171.0,36.1846,36.204,36.1459,36.1555,188171.0
2023-03-20 15:50:00,37.33,37.4,37.32,37.39,420808.0,36.1459,36.2136,36.1362,36.204,420808.0
2023-03-20 15:55:00,37.38,37.46,37.37,37.44,699810.0,36.1943,36.2717,36.1846,36.2524,699810.0
2023-03-21 09:30:00,37.95,38.19,37.79,37.84,316569.0,36.7462,36.9786,36.5913,36.6397,316569.0
2023-03-21 09:35:00,37.86,38.11,37.8,38.1,231339.0,36.6591,36.9011,36.601,36.8914,231339.0
2023-03-21 09:40:00,38.11,38.24,38.02,38.05,367999.0,36.9011,37.027,36.814,36.843,367999.0
2023-03-21 09:45:00,38.07,38.33,38.07,38.18,174432.0,36.8624,37.1141,36.8624,36.9689,174432.0
2023-03-21 09:50:00,38.18,38.35,38.11,38.34,171400.0,36.9689,37.1335,36.9011,37.1238,171400.0
2023-03-21 09:55:00,38.34,38.39,38.21,38.29,97898.0,37.1238,37.1722,36.998,37.0754,97898.0
2023-03-21 10:00:00,38.3,38.41,38.21,38.22,140670.0,37.0851,37.1916,36.998,37.0076,140670.0
2023-03-21 10:05:00,38.22,38.27,38.11,38.15,95193.0,37.0076,37.056,36.9011,36.9399,95193.0
2023-03-21 10:10:00,38.15,38.17,37.98,37.98,113979.0,36.9399,36.9592,36.7752,36.7752,113979.0
2023-03-21 10:15:00,37.98,38.06,37.9,37.9,86718.0,36.7752,36.8527,36.6978,36.6978,86718.0
2023-03-21 10:20:00,37.89,37.89,37.66,37.7,164960.0,36.6881,36.6881,36.4654,36.5041,164960.0
2023-03-21 10:25:00,37.69,37.83,37.67,37.82,117663.0,36.4944,36.63,36.4751,36.6203,117663.0
2023-03-21 10:30:00,37.82,37.93,37.76,37.82,102586.0,36.6203,36.7268,36.5622,36.6203,102586.0
2023-03-21 10:35:00,37.82,37.84,37.69,37.78,124293.0,36.6203,36.6397,36.4944,36.5816,124293.0
2023-03-21 10:40:00,37.77,37.93,37.77,37.91,70908.0,36.5719,36.7268,36.5719,36.7075,70908.0
2023-03-21 10:45:00,37.91,38.08,37.91,38.02,96743.0,36.7075,36.8721,36.7075,36.814,96743.0
2023-03-21 10:50:00,38.02,38.02,37.89,37.9,104102.0,36.814,36.814,36.6881,36.6978,104102.0
2023-03-21 10:55:00,37.9,37.91,37.69,37.8,145969.0,36.6978,36.7075,36.4944,36.601,145969.0
2023-03-21 11:00:00,37.8,37.86,37.75,37.86,73437.0,36.601,36.6591,36.5525,36.6591,73437.0
2023-03-21 11:05:00,37.85,37.88,37.76,37.8,182021.0,36.6494,36.6784,36.5622,36.601,182021.0
2023-03-21 11:10:00,37.8,37.96,37.77,37.93,130841.0,36.601,36.7559,36.5719,36.7268,130841.0
2023-03-21 11:15:00,37.93,38.01,37.91,37.98,95457.0,36.7268,36.8043,36.7075,36.7752,95457.0
2023-03-21 11:20:00,37.98,38.06,37.98,38.05,64647.0,36.7752,36.8527,36.7752,36.843,64647.0
2023-03-21 11:25:00,38.06,38.06,37.93,38.0,62923.0,36.8527,36.8527,36.7268,36.7946,62923.0
2023-03-21 11:30:00,38.0,38.13,37.99,38.09,93834.0,36.7946,36.9205,36.7849,36.8818,93834.0
2023-03-21 11:35:00,38.09,38.13,37.99,38.01,86669.0,36.8818,36.9205,36.7849,36.8043,86669.0
2023-03-21 11:40:00,38.02,38.04,37.91,37.92,85982.0,36.814,36.8333,36.7075,36.7172,85982.0
2023-03-21 11:45:00,37.91,37.93,37.78,37.89,108530.0,36.7075,36.7268,36.5816,36.6881,108530.0
2023-03-21 11:50:00,37.89,37.9,37.75,37.82,92632.0,36.6881,36.6978,36.5525,36.6203,92632.0
2023-03-21 11:55:00,37.83,37.9,37.81,37.87,61608.0,36.63,36.6978,36.6106,36.6687,61608.0
2023-03-21 12:00:00,37.86,37.93,37.84,37.88,81662.0,36.6591,36.7268,36.6397,36.6784,81662.0
2023-03-21 12:05:00,37.88,37.94,37.87,37.91,46995.0,36.6784,36.7365,36.6687,36.7075,46995.0
2023-03-21 12:10:00,37.91,37.97,37.89,37.94,52590.0,36.7075,36.7656,36.6881,36.7365,52590.0
2023-03-21 12:15:00,37.93,38.04,37.93,38.0,58616.0,36.7268,36.8333,36.7268,36.7946,58616.0
2023-03-21 12:20:00,38.01,38.02,37.94,37.99,79527.0,36.8043,36.814,36.7365,36.7849,79527.0
2023-03-21 12:25:00,38.0,38.06,37.99,38.02,47325.0,36.7946,36.8527,36.7849,36.814,47325.0
2023-03-21 12:30:00,38.01,38.08,38.0,38.04,84529.0,36.8043,36.8721,36.7946,36.8333,84529.0
2023-03-21 12:35:00,38.04,38.05,37.94,37.94,58670.0,36.8333,36.843,36.7365,36.7365,58670.0
2023-03-21 12:40:00,37.94,37.96,37.91,37.95,62794.0,36.7365,36.7559,36.7075,36.7462,62794.0
2023-03-21 12:45:00,37.95,37.96,37.88,37.91,51362.0,36.7462,36.7559,36.6784,36.7075,51362.0
2023-03-21 12:50:00,37.92,37.97,37.91,37.95,38196.0,36.7172,36.7656,36.7075,36.7462,38196.0
2023-03-21 12:55:00,37.95,38.02,37.95,38.0,55185.0,36.7462,36.814,36.7462,36.7946,55185.0
2023-03-21 13:00:00,38.0,38.0,37.92,37.95,50106.0,36.7946,36.7946,36.7172,36.7462,50106.0
2023-03-21 13:05:00,37.96,37.99,37.94,37.97,43623.0,36.7559,36.7849,36.7365,36.7656,43623.0
2023-03-21 13:10:00,37.97,38.04,37.96,38.0,53720.0,36.7656,36.8333,36.7559,36.7946,53720.0
2023-03-21 13:15:00,38.0,38.07,38.0,38.05,35182.0,36.7946,36.8624,36.7946,36.843,35182.0
2023-03-21 13:20:00,38.06,38.08,38.02,38.05,45670.0,36.8527,36.8721,36.814,36.843,45670.0
2023-03-21 13:25:00,38.06,38.06,38.02,38.06,46417.0,36.8527,36.8527,36.814,36.8527,46417.0
2023-03-21 13:30:00,38.06,38.11,38.06,38.09,72021.0,36.8527,36.9011,36.8527,36.8818,72021.0
2023-03-21 13:35:00,38.1,38.11,38.06,38.1,40273.0,36.8914,36.9011,36.8527,36.8914,40273.0
2023-03-21 13:40:00,38.11,38.14,38.08,38.1,43912.0,36.9011,36.9302,36.8721,36.8914,43912.0
2023-03-21 13:45:00,38.1,38.14,38.08,38.09,63922.0,36.8914,36.9302,36.8721,36.8818,63922.0
2023-03-21 13:50:00,38.09,38.09,38.0,38.02,41385.0,36.8818,36.8818,36.7946,36.814,41385.0
2023-03-21 13:55:00,38.03,38.05,38.0,38.04,54658.0,36.8237,36.843,36.7946,36.8333,54658.0
2023-03-21 14:00:00,38.05,38.06,38.01,38.02,64816.0,36.843,36.8527,36.8043,36.814,64816.0
2023-03-21 14:05:00,38.02,38.08,37.99,38.03,87865.0,36.814,36.8721,36.7849,36.8237,87865.0
2023-03-21 14:10:00,38.02,38.05,37.99,38.04,83981.0,36.814,36.843,36.7849,36.8333,83981.0
2023-03-21 14:15:00,38.04,38.12,38.01,38.1,112193.0,36.8333,36.9108,36.8043,36.8914,112193.0
2023-03-21 14:20:00,38.09,38.12,38.05,38.09,91067.0,36.8818,36.9108,36.843,36.8818,91067.0
2023-03-21 14:25:00,38.1,38.12,38.06,38.09,62841.0,36.8914,36.9108,36.8527,36.8818,62841.0
2023-03-21 14:30:00,38.09,38.12,38.04,38.05,86723.0,36.8818,36.9108,36.8333,36.843,86723.0
2023-03-21 14:35:00,38.05,38.09,38.03,38.07,160291.0,36.843,36.8818,36.8237,36.8624,160291.0
2023-03-21 14:40:00,38.07,38.1,38.05,38.07,82887.0,36.8624,36.8914,36.843,36.8624,82887.0
2023-03-21 14:45:00,38.07,38.11,38.05,38.09,88566.0,36.8624,36.9011,36.843,36.8818,88566.0
2023-03-21 14:50:00,38.09,38.17,38.08,38.15,119787.0,36.8818,36.9592,36.8721,36.9399,119787.0
2023-03-21 14:55:00,38.15,38.25,38.13,38.22,89547.0,36.9399,37.0367,36.9205,37.0076,89547.0
2023-03-21 15:00:00,38.22,38.29,38.21,38.27,95319.0,37.0076,37.0754,36.998,37.056,95319.0
2023-03-21 15:05:00,38.27,38.27,38.21,38.27,42846.0,37.056,37.056,36.998,37.056,42846.0
2023-03-21 15:10:00,38.27,38.29,38.24,38.26,61883.0,37.056,37.0754,37.027,37.0464,61883.0
2023-03-21 15:15:00,38.26,38.29,38.22,38.27,85096.0,37.0464,37.0754,37.0076,37.056,85096.0
2023-03-21 15:20:00,38.27,38.32,38.26,38.27,80829.0,37.056,37.1045,37.0464,37.056,80829.0
2023-03-21 15:25:00,38.27,38.29,38.24,38.27,76144.0,37.056,37.0754,37.027,37.056,76144.0
2023-03-21 15:30:00,38.27,38.29,38.22,38.23,136976.0,37.056,37.0754,37.0076,37.0173,136976.0
2023-03-21 15:35:00,38.22,38.35,38.21,38.33,115650.0,37.0076,37.1335,36.998,37.1141,115650.0
2023-03-21 15:40:00,38.34,38.43,38.32,38.42,149906.0,37.1238,37.211,37.1045,37.2013,149906.0
2023-03-21 15:45:00,38.42,38.43,38.34,38.36,229736.0,37.2013,37.211,37.1238,37.1432,229736.0
2023-03-21 15:50:00,38.35,38.36,38.28,38.3,354985.0,37.1335,37.1432,37.0657,37.0851,354985.0
2023-03-21 15:55:00,38.3,38.3,38.23,38.29,660828.0,37.0851,37.0851,37.0173,37.0754,660828.0
2023-03-22 09:30:00,38.35,38.55,38.33,38.35,235036.0,37.1335,37.3272,37.1141,37.1335,235036.0
2023-03-22 09:35:00,38.35,38.51,38.31,38.41,141602.0,37.1335,37.2884,37.0948,37.1916,141602.0
2023-03-22 09:40:00,38.4,38.47,38.29,38.32,167322.0,37.1819,37.2497,37.0754,37.1045,167322.0
2023-03-22 09:45:00,38.34,38.5,38.33,38.49,75870.0,37.1238,37.2788,37.1141,37.2691,75870.0
2023-03-22 09:50:00,38.49,38.57,38.42,38.5,79608.0,37.2691,37.3465,37.2013,37.2788,79608.0
2023-03-22 09:55:00,38.52,38.53,38.45,38.51,61418.0,37.2981,37.3078,37.2303,37.2884,61418.0
2023-03-22 10:00:00,38.52,38.52,38.41,38.45,41858.0,37.2981,37.2981,37.1916,37.2303,41858.0
2023-03-22 10:05:00,38.47,38.51,38.42,38.48,114726.0,37.2497,37.2884,37.2013,37.2594,114726.0
2023-03-22 10:10:00,38.47,38.63,38.46,38.53,209000.0,37.2497,37.4046,37.24,37.3078,209000.0
2023-03-22 10:15:00,38.53,38.61,38.5,38.53,108521.0,37.3078,37.3853,37.2788,37.3078,108521.0
2023-03-22 10:20:00,38.53,38.57,38.4,38.45,47662.0,37.3078,37.3465,37.1819,37.2303,47662.0
2023-03-22 10:25:00,38.46,38.47,38.38,38.43,60188.0,37.24,37.2497,37.1626,37.211,60188.0
2023-03-22 10:30:00,38.42,38.57,38.37,38.39,76565.0,37.2013,37.3465,37.1529,37.1722,76565.0
2023-03-22 10:35:00,38.39,38.44,38.32,38.39,41232.0,37.1722,37.2207,37.1045,37.1722,41232.0
2023-03-22 10:40:00,38.4,38.45,38.36,38.41,31604.0,37.1819,37.2303,37.1432,37.1916,31604.0
2023-03-22 10:45:00,38.41,38.45,38.37,38.39,80420.0,37.1916,37.2303,37.1529,37.1722,80420.0
2023-03-22 10:50:00,38.4,38.42,38.33,38.42,39840.0,37.1819,37.2013,37.1141,37.2013,39840.0
2023-03-22 10:55:00,38.41,38.5,38.37,38.47,74410.0,37.1916,37.2788,37.1529,37.2497,74410.0
2023-03-22 11:00:00,38.48,38.51,38.45,38.51,83926.0,37.2594,37.2884,37.2303,37.2884,83926.0
2023-03-22 11:05:00,38.51,38.58,38.49,38.51,65250.0,37.2884,37.3562,37.2691,37.2884,65250.0
2023-03-22 11:10:00,38.51,38.56,38.38,38.39,62583.0,37.2884,37.3369,37.1626,37.1722,62583.0
2023-03-22 11:15:00,38.39,38.45,38.34,38.45,86783.0,37.1722,37.2303,37.1238,37.2303,86783.0
2023-03-22 11:20:00,38.45,38.5,38.42,38.48,66236.0,37.2303,37.2788,37.2013,37.2594,66236.0
2023-03-22 11:25:00,38.5,38.53,38.41,38.41,33699.0,37.2788,37.3078,37.1916,37.1916,33699.0
2023-03-22 11:30:00,38.43,38.5,38.41,38.48,62132.0,37.211,37.2788,37.1916,37.2594,62132.0
2023-03-22 11:35:00,38.48,38.5,38.43,38.49,47177.0,37.2594,37.2788,37.211,37.2691,47177.0
2023-03-22 11:40:00,38.49,38.51,38.4,38.4,30187.0,37.2691,37.2884,37.1819,37.1819,30187.0
2023-03-22 11:45:00,38.4,38.41,38.35,38.4,59048.0,37.1819,37.1916,37.1335,37.1819,59048.0
2023-03-22 11:50:00,38.4,38.47,38.38,38.43,63067.0,37.1819,37.2497,37.1626,37.211,63067.0
2023-03-22 11:55:00,38.44,38.44,38.39,38.41,25900.0,37.2207,37.2207,37.1722,37.1916,25900.0
2023-03-22 12:00:00,38.41,38.41,38.37,38.38,46461.0,37.1916,37.1916,37.1529,37.1626,46461.0
2023-03-22 12:05:00,38.37,38.4,38.24,38.25,104816.0,37.1529,37.1819,37.027,37.0367,104816.0
2023-03-22 12:10:00,38.25,38.33,38.18,38.32,108430.0,37.0367,37.1141,36.9689,37.1045,108430.0
2023-03-22 12:15:00,38.33,38.33,38.27,38.32,50247.0,37.1141,37.1141,37.056,37.1045,50247.0
2023-03-22 12:20:00,38.32,38.4,38.31,38.39,59723.0,37.1045,37.1819,37.0948,37.1722,59723.0
2023-03-22 12:25:00,38.39,38.47,38.38,38.46,138589.0,37.1722,37.2497,37.1626,37.24,138589.0
2023-03-22 12:30:00,38.45,38.46,38.4,38.43,49276.0,37.2303,37.24,37.1819,37.211,49276.0
2023-03-22 12:35:00,38.42,38.47,38.4,38.43,57959.0,37.2013,37.2497,37.1819,37.211,57959.0
2023-03-22 12:40:00,38.42,38.43,38.35,38.37,36415.0,37.2013,37.211,37.1335,37.1529,36415.0
2023-03-22 12:45:00,38.37,38.45,38.36,38.42,113034.0,37.1529,37.2303,37.1432,37.2013,113034.0
2023-03-22 12:50:00,38.41,38.43,38.36,38.37,62697.0,37.1916,37.211,37.1432,37.1529,62697.0
2023-03-22 12:55:00,38.37,38.37,38.28,38.29,42562.0,37.1529,37.1529,37.0657,37.0754,42562.0
2023-03-22 13:00:00,38.29,38.3,38.24,38.3,46528.0,37.0754,37.0851,37.027,37.0851,46528.0
2023-03-22 13:05:00,38.29,38.33,38.25,38.33,44837.0,37.0754,37.1141,37.0367,37.1141,44837.0
2023-03-22 13:10:00,38.32,38.33,38.26,38.29,18337.0,37.1045,37.1141,37.0464,37.0754,18337.0
2023-03-22 13:15:00,38.29,38.31,38.25,38.31,45859.0,37.0754,37.0948,37.0367,37.0948,45859.0
2023-03-22 13:20:00,38.3,38.33,38.26,38.29,38749.0,37.0851,37.1141,37.0464,37.0754,38749.0
2023-03-22 13:25:00,38.29,38.34,38.27,38.34,48768.0,37.0754,37.1238,37.056,37.1238,48768.0
2023-03-22 13:30:00,38.34,38.4,38.34,38.39,94207.0,37.1238,37.1819,37.1238,37.1722,94207.0
2023-03-22 13:35:00,38.39,38.41,38.3,38.33,90962.0,37.1722,37.1916,37.0851,37.1141,90962.0
2023-03-22 13:40:00,38.33,38.38,38.26,38.38,55398.0,37.1141,37.1626,37.0464,37.1626,55398.0
2023-03-22 13:45:00,38.38,38.42,38.37,38.38,69120.0,37.1626,37.2013,37.1529,37.1626,69120.0
2023-03-22 13:50:00,38.38,38.43,38.37,38.4,91410.0,37.1626,37.211,37.1529,37.1819,91410.0
2023-03-22 13:55:00,38.4,38.41,38.36,38.37,47869.0,37.1819,37.1916,37.1432,37.1529,47869.0
2023-03-22 14:00:00,38.38,38.91,38.38,38.88,225723.0,37.1626,37.6757,37.1626,37.6467,225723.0
2023-03-22 14:05:00,38.9,39.07,38.79,38.79,263130.0,37.6661,37.8307,37.5596,37.5596,263130.0
2023-03-22 14:10:00,38.81,38.88,38.61,38.64,182389.0,37.5789,37.6467,37.3853,37.4143,182389.0
2023-03-22 14:15:00,38.65,38.8,38.61,38.76,146178.0,37.424,37.5692,37.3853,37.5305,146178.0
2023-03-22 14:20:00,38.76,38.76,38.64,38.68,113544.0,37.5305,37.5305,37.4143,37.453,113544.0
2023-03-22 14:25:00,38.67,38.79,38.65,38.77,183155.0,37.4434,37.5596,37.424,37.5402,183155.0
2023-03-22 14:30:00,38.77,38.82,38.62,38.71,166602.0,37.5402,37.5886,37.3949,37.4821,166602.0
2023-03-22 14:35:00,38.7,38.81,38.42,38.73,253794.0,37.4724,37.5789,37.2013,37.5015,253794.0
2023-03-22 14:40:00,38.72,39.15,38.72,39.1,322201.0,37.4918,37.9081,37.4918,37.8597,322201.0
2023-03-22 14:45:00,39.11,39.36,39.04,39.22,319049.0,37.8694,38.1115,37.8016,37.9759,319049.0
2023-03-22 14:50:00,39.23,39.38,39.18,39.23,368646.0,37.9856,38.1308,37.9372,37.9856,368646.0
2023-03-22 14:55:00,39.23,39.25,38.68,38.69,387885.0,37.9856,38.005,37.453,37.4627,387885.0
2023-03-22 15:00:00,38.68,38.73,38.4,38.41,530752.0,37.453,37.5015,37.1819,37.1916,530752.0
2023-03-22 15:05:00,38.4,38.54,38.18,38.31,248716.0,37.1819,37.3175,36.9689,37.0948,248716.0
2023-03-22 15:10:00,38.32,38.46,38.21,38.45,230308.0,37.1045,37.24,36.998,37.2303,230308.0
2023-03-22 15:15:00,38.45,38.54,38.39,38.44,136216.0,37.2303,37.3175,37.1722,37.2207,136216.0
2023-03-22 15:20:00,38.45,38.69,38.43,38.55,175116.0,37.2303,37.4627,37.211,37.3272,175116.0
2023-03-22 15:25:00,38.56,38.63,38.48,38.59,133878.0,37.3369,37.4046,37.2594,37.3659,133878.0
2023-03-22 15:30:00,38.6,38.64,38.36,38.41,205761.0,37.3756,37.4143,37.1432,37.1916,205761.0
2023-03-22 15:35:00,38.41,38.44,38.24,38.27,143523.0,37.1916,37.2207,37.027,37.056,143523.0
2023-03-22 15:40:00,38.28,38.38,38.23,38.24,239208.0,37.0657,37.1626,37.0173,37.027,239208.0
2023-03-22 15:45:00,38.24,38.26,38.11,38.19,205747.0,37.027,37.0464,36.9011,36.9786,205747.0
2023-03-22 15:50:00,38.18,38.18,37.88,37.88,512386.0,36.9689,36.9689,36.6784,36.6784,512386.0
2023-03-22 15:55:00,37.88,37.92,37.78,37.84,792856.0,36.6784,36.7172,36.5816,36.6397,792856.0
2023-03-23 09:30:00,38.25,38.58,38.24,38.55,453787.0,37.0367,37.3562,37.027,37.3272,453787.0
2023-03-23 09:35:00,38.56,38.66,38.47,38.48,179487.0,37.3369,37.4337,37.2497,37.2594,179487.0
2023-03-23 09:40:00,38.48,38.55,38.3,38.5,252170.0,37.2594,37.3272,37.0851,37.2788,252170.0
2023-03-23 09:45:00,38.5,38.8,38.5,38.8,297777.0,37.2788,37.5692,37.2788,37.5692,297777.0
2023-03-23 09:50:00,38.8,38.91,38.76,38.77,478014.0,37.5692,37.6757,37.5305,37.5402,478014.0
2023-03-23 09:55:00,38.79,38.84,38.69,38.79,149019.0,37.5596,37.608,37.4627,37.5596,149019.0
2023-03-23 10:00:00,38.79,38.91,38.79,38.83,140007.0,37.5596,37.6757,37.5596,37.5983,140007.0
2023-03-23 10:05:00,38.84,39.01,38.82,38.95,196409.0,37.608,37.7726,37.5886,37.7145,196409.0
2023-03-23 10:10:00,38.96,39.05,38.9,38.96,163974.0,37.7242,37.8113,37.6661,37.7242,163974.0
2023-03-23 10:15:00,38.97,39.1,38.96,39.09,201075.0,37.7338,37.8597,37.7242,37.85,201075.0
2023-03-23 10:20:00,39.09,39.09,38.92,38.98,236119.0,37.85,37.85,37.6854,37.7435,236119.0
2023-03-23 10:25:00,38.98,38.99,38.77,38.81,155169.0,37.7435,37.7532,37.5402,37.5789,155169.0
2023-03-23 10:30:00,38.82,38.91,38.8,38.84,122945.0,37.5886,37.6757,37.5692,37.608,122945.0
2023-03-23 10:35:00,38.84,38.86,38.73,38.8,84982.0,37.608,37.6273,37.5015,37.5692,84982.0
2023-03-23 10:40:00,38.8,38.84,38.74,38.77,99491.0,37.5692,37.608,37.5111,37.5402,99491.0
2023-03-23 10:45:00,38.78,38.86,38.76,38.86,113976.0,37.5499,37.6273,37.5305,37.6273,113976.0
2023-03-23 10:50:00,38.86,39.04,38.82,39.03,182313.0,37.6273,37.8016,37.5886,37.7919,182313.0
2023-03-23 10:55:00,39.03,39.11,39.02,39.11,189331.0,37.7919,37.8694,37.7823,37.8694,189331.0
2023-03-23 11:00:00,39.11,39.21,39.11,39.16,145565.0,37.8694,37.9662,37.8694,37.9178,145565.0
2023-03-23 11:05:00,39.16,39.27,39.15,39.16,140946.0,37.9178,38.0243,37.9081,37.9178,140946.0
2023-03-23 11:10:00,39.18,39.21,39.07,39.09,113530.0,37.9372,37.9662,37.8307,37.85,113530.0
2023-03-23 11:15:00,39.09,39.1,38.99,39.01,147500.0,37.85,37.8597,37.7532,37.7726,147500.0
2023-03-23 11:20:00,39.02,39.05,38.95,38.99,101226.0,37.7823,37.8113,37.7145,37.7532,101226.0
2023-03-23 11:25:00,38.98,39.05,38.95,38.95,91044.0,37.7435,37.8113,37.7145,37.7145,91044.0
2023-03-23 11:30:00,38.96,39.02,38.92,38.94,86832.0,37.7242,37.7823,37.6854,37.7048,86832.0
2023-03-23 11:35:00,38.94,38.98,38.9,38.93,46686.0,37.7048,37.7435,37.6661,37.6951,46686.0
2023-03-23 11:40:00,38.94,38.95,38.81,38.82,43417.0,37.7048,37.7145,37.5789,37.5886,43417.0
2023-03-23 11:45:00,38.83,38.83,38.75,38.8,96311.0,37.5983,37.5983,37.5208,37.5692,96311.0
2023-03-23 11:50:00,38.8,38.86,38.8,38.82,74686.0,37.5692,37.6273,37.5692,37.5886,74686.0
2023-03-23 11:55:00,38.81,38.82,38.71,38.75,135533.0,37.5789,37.5886,37.4821,37.5208,135533.0
2023-03-23 12:00:00,38.74,38.81,38.72,38.75,98992.0,37.5111,37.5789,37.4918,37.5208,98992.0
2023-03-23 12:05:00,38.75,38.81,38.73,38.79,140747.0,37.5208,37.5789,37.5015,37.5596,140747.0
2023-03-23 12:10:00,38.79,38.79,38.69,38.71,135334.0,37.5596,37.5596,37.4627,37.4821,135334.0
2023-03-23 12:15:00,38.71,38.76,38.62,38.64,73322.0,37.4821,37.5305,37.3949,37.4143,73322.0
2023-03-23 12:20:00,38.65,38.73,38.62,38.7,87802.0,37.424,37.5015,37.3949,37.4724,87802.0
2023-03-23 12:25:00,38.7,38.76,38.67,38.74,97412.0,37.4724,37.5305,37.4434,37.5111,97412.0
2023-03-23 12:30:00,38.74,38.77,38.68,38.73,107112.0,37.5111,37.5402,37.453,37.5015,107112.0
2023-03-23 12:35:00,38.75,38.77,38.67,38.75,138589.0,37.5208,37.5402,37.4434,37.5208,138589.0
2023-03-23 12:40:00,38.75,38.81,38.64,38.65,139197.0,37.5208,37.5789,37.4143,37.424,139197.0
2023-03-23 12:45:00,38.64,38.67,38.6,38.62,148802.0,37.4143,37.4434,37.3756,37.3949,148802.0
2023-03-23 12:50:00,38.62,38.64,38.53,38.55,47279.0,37.3949,37.4143,37.3078,37.3272,47279.0
2023-03-23 12:55:00,38.55,38.64,38.53,38.57,106595.0,37.3272,37.4143,37.3078,37.3465,106595.0
2023-03-23 13:00:00,38.57,38.57,38.48,38.52,103832.0,37.3465,37.3465,37.2594,37.2981,103832.0
2023-03-23 13:05:00,38.52,38.68,38.51,38.59,133758.0,37.2981,37.453,37.2884,37.3659,133758.0
2023-03-23 13:10:00,38.59,38.6,38.4,38.43,58151.0,37.3659,37.3756,37.1819,37.211,58151.0
2023-03-23 13:15:00,38.43,38.47,38.35,38.39,110343.0,37.211,37.2497,37.1335,37.1722,110343.0
2023-03-23 13:20:00,38.38,38.58,38.38,38.51,111463.0,37.1626,37.3562,37.1626,37.2884,111463.0
2023-03-23 13:25:00,38.52,38.54,38.34,38.39,142121.0,37.2981,37.3175,37.1238,37.1722,142121.0
2023-03-23 13:30:00,38.4,38.49,38.38,38.49,33699.0,37.1819,37.2691,37.1626,37.2691,33699.0
2023-03-23 13:35:00,38.48,38.54,38.45,38.48,39680.0,37.2594,37.3175,37.2303,37.2594,39680.0
2023-03-23 13:40:00,38.48,38.51,38.41,38.49,104467.0,37.2594,37.2884,37.1916,37.2691,104467.0
2023-03-23 13:45:00,38.49,38.52,38.38,38.4,52903.0,37.2691,37.2981,37.1626,37.1819,52903.0
2023-03-23 13:50:00,38.4,38.41,38.32,38.33,46079.0,37.1819,37.1916,37.1045,37.1141,46079.0
2023-03-23 13:55:00,38.32,38.34,38.26,38.27,50854.0,37.1045,37.1238,37.0464,37.056,50854.0
2023-03-23 14:00:00,38.28,38.38,38.26,38.3,42691.0,37.0657,37.1626,37.0464,37.0851,42691.0
2023-03-23 14:05:00,38.3,38.42,38.3,38.38,71640.0,37.0851,37.2013,37.0851,37.1626,71640.0
2023-03-23 14:10:00,38.39,38.43,38.34,38.43,80826.0,37.1722,37.211,37.1238,37.211,80826.0
2023-03-23 14:15:00,38.42,38.43,38.27,38.28,60906.0,37.2013,37.211,37.056,37.0657,60906.0
2023-03-23 14:20:00,38.27,38.29,38.17,38.19,92281.0,37.056,37.0754,36.9592,36.9786,92281.0
2023-03-23 14:25:00,38.19,38.2,38.06,38.07,76722.0,36.9786,36.9883,36.8527,36.8624,76722.0
2023-03-23 14:30:00,38.06,38.12,38.01,38.05,85507.0,36.8527,36.9108,36.8043,36.843,85507.0
2023-03-23 14:35:00,38.05,38.08,37.94,37.94,65158.0,36.843,36.8721,36.7365,36.7365,65158.0
2023-03-23 14:40:00,37.95,37.98,37.82,37.84,82741.0,36.7462,36.7752,36.6203,36.6397,82741.0
2023-03-23 14:45:00,37.84,37.93,37.78,37.87,74360.0,36.6397,36.7268,36.5816,36.6687,74360.0
2023-03-23 14:50:00,37.86,37.89,37.81,37.82,192933.0,36.6591,36.6881,36.6106,36.6203,192933.0
2023-03-23 14:55:00,37.81,37.86,37.67,37.79,239420.0,36.6106,36.6591,36.4751,36.5913,239420.0
2023-03-23 15:00:00,37.79,38.04,37.78,37.86,475282.0,36.5913,36.8333,36.5816,36.6591,475282.0
2023-03-23 15:05:00,37.87,37.89,37.7,37.83,158109.0,36.6687,36.6881,36.5041,36.63,158109.0
2023-03-23 15:10:00,37.83,37.9,37.69,37.74,113651.0,36.63,36.6978,36.4944,36.5429,113651.0
2023-03-23 15:15:00,37.74,37.76,37.51,37.54,193750.0,36.5429,36.5622,36.3202,36.3492,193750.0
2023-03-23 15:20:00,37.53,37.59,37.38,37.57,268686.0,36.3395,36.3976,36.1943,36.3783,268686.0
2023-03-23 15:25:00,37.58,37.68,37.51,37.65,228516.0,36.3879,36.4848,36.3202,36.4557,228516.0
2023-03-23 15:30:00,37.64,37.73,37.61,37.7,140685.0,36.446,36.5332,36.417,36.5041,140685.0
2023-03-23 15:35:00,37.7,37.83,37.69,37.79,112878.0,36.5041,36.63,36.4944,36.5913,112878.0
2023-03-23 15:40:00,37.79,37.9,37.74,37.86,161875.0,36.5913,36.6978,36.5429,36.6591,161875.0
2023-03-23 15:45:00,37.86,37.98,37.78,37.8,307212.0,36.6591,36.7752,36.5816,36.601,307212.0
2023-03-23 15:50:00,37.8,37.94,37.74,37.75,583325.0,36.601,36.7365,36.5429,36.5525,583325.0
2023-03-23 15:55:00,37.74,37.83,37.72,37.78,987965.0,36.5429,36.63,36.5235,36.5816,987965.0
2023-03-24 09:30:00,37.37,37.38,36.92,36.96,384795.0,36.1846,36.1943,35.7489,35.7876,384795.0
2023-03-24 09:35:00,36.96,37.36,36.96,37.34,138817.0,35.7876,36.1749,35.7876,36.1555,138817.0
2023-03-24 09:40:00,37.34,37.35,36.98,36.98,189913.0,36.1555,36.1652,35.807,35.807,189913.0
2023-03-24 09:45:00,36.98,36.98,36.78,36.96,182832.0,35.807,35.807,35.6133,35.7876,182832.0
2023-03-24 09:50:00,36.97,37.05,36.75,36.95,243723.0,35.7973,35.8747,35.5843,35.7779,243723.0
2023-03-24 09:55:00,36.94,37.02,36.89,36.99,151521.0,35.7682,35.8457,35.7198,35.8167,151521.0
2023-03-24 10:00:00,36.98,37.17,36.91,37.15,219594.0,35.807,35.9909,35.7392,35.9716,219594.0
2023-03-24 10:05:00,37.12,37.34,37.1,37.33,244023.0,35.9425,36.1555,35.9232,36.1459,244023.0
2023-03-24 10:10:00,37.33,37.53,37.17,37.44,296811.0,36.1459,36.3395,35.9909,36.2524,296811.0
2023-03-24 10:15:00,37.44,37.44,37.17,37.2,73628.0,36.2524,36.2524,35.9909,36.02,73628.0
2023-03-24 10:20:00,37.21,37.25,37.08,37.25,67141.0,36.0297,36.0684,35.9038,36.0684,67141.0
2023-03-24 10:25:00,37.25,37.46,37.25,37.4,94936.0,36.0684,36.2717,36.0684,36.2136,94936.0
2023-03-24 10:30:00,37.41,37.5,37.36,37.48,181822.0,36.2233,36.3105,36.1749,36.2911,181822.0
2023-03-24 10:35:00,37.47,37.54,37.42,37.47,217553.0,36.2814,36.3492,36.233,36.2814,217553.0
2023-03-24 10:40:00,37.47,37.48,37.35,37.43,214406.0,36.2814,36.2911,36.1652,36.2427,214406.0
2023-03-24 10:45:00,37.43,37.52,37.39,37.41,219913.0,36.2427,36.3298,36.204,36.2233,219913.0
2023-03-24 10:50:00,37.41,37.55,37.4,37.48,451838.0,36.2233,36.3589,36.2136,36.2911,451838.0
2023-03-24 10:55:00,37.48,37.59,37.44,37.46,217345.0,36.2911,36.3976,36.2524,36.2717,217345.0
2023-03-24 11:00:00,37.46,37.59,37.4,37.54,113065.0,36.2717,36.3976,36.2136,36.3492,113065.0
2023-03-24 11:05:00,37.55,37.57,37.39,37.39,319461.0,36.3589,36.3783,36.204,36.204,319461.0
2023-03-24 11:10:00,37.4,37.44,37.32,37.36,328274.0,36.2136,36.2524,36.1362,36.1749,328274.0
2023-03-24 11:15:00,37.36,37.48,37.35,37.45,115510.0,36.1749,36.2911,36.1652,36.2621,115510.0
2023-03-24 11:20:00,37.46,37.52,37.41,37.48,137573.0,36.2717,36.3298,36.2233,36.2911,137573.0
2023-03-24 11:25:00,37.49,37.55,37.46,37.46,89884.0,36.3008,36.3589,36.2717,36.2717,89884.0
2023-03-24 11:30:00,37.46,37.6,37.43,37.6,205632.0,36.2717,36.4073,36.2427,36.4073,205632.0
2023-03-24 11:35:00,37.59,37.71,37.59,37.63,98924.0,36.3976,36.5138,36.3976,36.4364,98924.0
2023-03-24 11:40:00,37.63,37.72,37.61,37.72,93132.0,36.4364,36.5235,36.417,36.5235,93132.0
2023-03-24 11:45:00,37.72,37.96,37.71,37.94,218089.0,36.5235,36.7559,36.5138,36.7365,218089.0
2023-03-24 11:50:00,37.95,38.05,37.89,38.01,788850.0,36.7462,36.843,36.6881,36.8043,788850.0
2023-03-24 11:55:00,38.0,38.21,37.98,38.05,216189.0,36.7946,36.998,36.7752,36.843,216189.0
2023-03-24 12:00:00,38.04,38.14,37.91,37.95,227225.0,36.8333,36.9302,36.7075,36.7462,227225.0
2023-03-24 12:05:00,37.96,37.99,37.85,37.91,194093.0,36.7559,36.7849,36.6494,36.7075,194093.0
2023-03-24 12:10:00,37.91,38.08,37.91,38.05,186858.0,36.7075,36.8721,36.7075,36.843,186858.0
2023-03-24 12:15:00,38.04,38.11,38.01,38.08,269733.0,36.8333,36.9011,36.8043,36.8721,269733.0
2023-03-24 12:20:00,38.09,38.12,37.98,38.09,252614.0,36.8818,36.9108,36.7752,36.8818,252614.0
2023-03-24 12:25:00,38.08,38.18,38.08,38.1,203742.0,36.8721,36.9689,36.8721,36.8914,203742.0
2023-03-24 12:30:00,38.09,38.19,38.05,38.15,482331.0,36.8818,36.9786,36.843,36.9399,482331.0
2023-03-24 12:35:00,38.15,38.17,38.02,38.02,141766.0,36.9399,36.9592,36.814,36.814,141766.0
2023-03-24 12:40:00,38.02,38.04,37.93,38.03,79225.0,36.814,36.8333,36.7268,36.8237,79225.0
2023-03-24 12:45:00,38.02,38.19,38.02,38.15,97243.0,36.814,36.9786,36.814,36.9399,97243.0
2023-03-24 12:50:00,38.15,38.15,38.01,38.02,83166.0,36.9399,36.9399,36.8043,36.814,83166.0
2023-03-24 12:55:00,38.02,38.06,37.97,37.98,62655.0,36.814,36.8527,36.7656,36.7752,62655.0
2023-03-24 13:00:00,37.98,38.02,37.93,37.96,41284.0,36.7752,36.814,36.7268,36.7559,41284.0
2023-03-24 13:05:00,37.96,38.02,37.87,37.9,56009.0,36.7559,36.814,36.6687,36.6978,56009.0
2023-03-24 13:10:00,37.89,37.93,37.86,37.9,73332.0,36.6881,36.7268,36.6591,36.6978,73332.0
2023-03-24 13:15:00,37.9,37.94,37.8,37.83,29966.0,36.6978,36.7365,36.601,36.63,29966.0
2023-03-24 13:20:00,37.83,37.86,37.78,37.81,43934.0,36.63,36.6591,36.5816,36.6106,43934.0
2023-03-24 13:25:00,37.82,37.94,37.76,37.8,121420.0,36.6203,36.7365,36.5622,36.601,121420.0
2023-03-24 13:30:00,37.8,37.88,37.8,37.85,65408.0,36.601,36.6784,36.601,36.6494,65408.0
2023-03-24 13:35:00,37.86,37.98,37.86,37.91,105315.0,36.6591,36.7752,36.6591,36.7075,105315.0
2023-03-24 13:40:00,37.92,37.95,37.87,37.95,70557.0,36.7172,36.7462,36.6687,36.7462,70557.0
2023-03-24 13:45:00,37.95,37.99,37.86,37.87,76829.0,36.7462,36.7849,36.6591,36.6687,76829.0
2023-03-24 13:50:00,37.87,37.9,37.84,37.88,48436.0,36.6687,36.6978,36.6397,36.6784,48436.0
2023-03-24 13:55:00,37.89,37.9,37.83,37.9,44161.0,36.6881,36.6978,36.63,36.6978,44161.0
2023-03-24 14:00:00,37.9,37.94,37.89,37.91,31967.0,36.6978,36.7365,36.6881,36.7075,31967.0
2023-03-24 14:05:00,37.91,37.94,37.85,37.93,30625.0,36.7075,36.7365,36.6494,36.7268,30625.0
2023-03-24 14:10:00,37.93,37.97,37.91,37.97,40178.0,36.7268,36.7656,36.7075,36.7656,40178.0
2023-03-24 14:15:00,37.96,38.01,37.93,38.01,54561.0,36.7559,36.8043,36.7268,36.8043,54561.0
2023-03-24 14:20:00,38.0,38.04,37.99,37.99,44636.0,36.7946,36.8333,36.7849,36.7849,44636.0
2023-03-24 14:25:00,37.99,38.0,37.9,37.95,44874.0,36.7849,36.7946,36.6978,36.7462,44874.0
2023-03-24 14:30:00,37.94,38.06,37.92,38.03,48393.0,36.7365,36.8527,36.7172,36.8237,48393.0
2023-03-24 14:35:00,38.03,38.04,37.98,38.01,34396.0,36.8237,36.8333,36.7752,36.8043,34396.0
2023-03-24 14:40:00,38.01,38.04,37.97,38.03,39832.0,36.8043,36.8333,36.7656,36.8237,39832.0
2023-03-24 14:45:00,38.03,38.06,37.99,38.0,51504.0,36.8237,36.8527,36.7849,36.7946,51504.0
2023-03-24 14:50:00,38.0,38.02,37.95,37.97,37175.0,36.7946,36.814,36.7462,36.7656,37175.0
2023-03-24 14:55:00,37.97,38.0,37.92,37.93,38401.0,36.7656,36.7946,36.7172,36.7268,38401.0
2023-03-24 15:00:00,37.94,37.95,37.86,37.9,116351.0,36.7365,36.7462,36.6591,36.6978,116351.0
2023-03-24 15:05:00,37.89,37.92,37.86,37.87,46362.0,36.6881,36.7172,36.6591,36.6687,46362.0
2023-03-24 15:10:00,37.88,37.93,37.86,37.9,57475.0,36.6784,36.7268,36.6591,36.6978,57475.0
2023-03-24 15:15:00,37.9,37.99,37.89,37.98,50051.0,36.6978,36.7849,36.6881,36.7752,50051.0
2023-03-24 15:20:00,37.98,38.12,37.98,38.04,87455.0,36.7752,36.9108,36.7752,36.8333,87455.0
2023-03-24 15:25:00,38.03,38.12,38.02,38.12,64306.0,36.8237,36.9108,36.814,36.9108,64306.0
2023-03-24 15:30:00,38.12,38.14,38.08,38.09,110635.0,36.9108,36.9302,36.8721,36.8818,110635.0
2023-03-24 15:35:00,38.09,38.14,38.05,38.09,93483.0,36.8818,36.9302,36.843,36.8818,93483.0
2023-03-24 15:40:00,38.09,38.1,37.98,37.99,191876.0,36.8818,36.8914,36.7752,36.7849,191876.0
2023-03-24 15:45:00,37.98,38.02,37.89,37.95,251707.0,36.7752,36.814,36.6881,36.7462,251707.0
2023-03-24 15:50:00,37.94,37.99,37.93,37.95,138991.0,36.7365,36.7849,36.7268,36.7462,138991.0
2023-03-24 15:55:00,37.95,38.04,37.9,38.04,477649.0,36.7462,36.8333,36.6978,36.8333,477649.0
2023-03-27 09:30:00,38.32,38.35,37.86,37.88,246885.0,37.1045,37.1335,36.6591,36.6784,246885.0
2023-03-27 09:35:00,37.89,38.02,37.58,37.59,141998.0,36.6881,36.814,36.3879,36.3976,141998.0
2023-03-27 09:40:00,37.59,37.66,37.46,37.55,224454.0,36.3976,36.4654,36.2717,36.3589,224454.0
2023-03-27 09:45:00,37.54,37.83,37.51,37.8,154877.0,36.3492,36.63,36.3202,36.601,154877.0
2023-03-27 09:50:00,37.79,37.92,37.7,37.72,132501.0,36.5913,36.7172,36.5041,36.5235,132501.0
2023-03-27 09:55:00,37.71,37.9,37.7,37.85,183053.0,36.5138,36.6978,36.5041,36.6494,183053.0
2023-03-27 10:00:00,37.84,37.86,37.73,37.77,92255.0,36.6397,36.6591,36.5332,36.5719,92255.0
2023-03-27 10:05:00,37.78,37.81,37.69,37.76,198863.0,36.5816,36.6106,36.4944,36.5622,198863.0
2023-03-27 10:10:00,37.77,37.87,37.77,37.8,245111.0,36.5719,36.6687,36.5719,36.601,245111.0
2023-03-27 10:15:00,37.8,37.9,37.7,37.74,105798.0,36.601,36.6978,36.5041,36.5429,105798.0
2023-03-27 10:20:00,37.74,37.8,37.7,37.72,108203.0,36.5429,36.601,36.5041,36.5235,108203.0
2023-03-27 10:25:00,37.72,37.72,37.58,37.64,81192.0,36.5235,36.5235,36.3879,36.446,81192.0
2023-03-27 10:30:00,37.64,37.65,37.5,37.61,96959.0,36.446,36.4557,36.3105,36.417,96959.0
2023-03-27 10:35:00,37.61,37.66,37.56,37.65,125967.0,36.417,36.4654,36.3686,36.4557,125967.0
2023-03-27 10:40:00,37.65,37.65,37.49,37.54,96097.0,36.4557,36.4557,36.3008,36.3492,96097.0
2023-03-27 10:45:00,37.53,37.65,37.51,37.63,71368.0,36.3395,36.4557,36.3202,36.4364,71368.0
2023-03-27 10:50:00,37.63,37.75,37.63,37.68,140195.0,36.4364,36.5525,36.4364,36.4848,140195.0
2023-03-27 10:55:00,37.68,37.69,37.56,37.59,140620.0,36.4848,36.4944,36.3686,36.3976,140620.0
2023-03-27 11:00:00,37.59,37.66,37.54,37.55,135248.0,36.3976,36.4654,36.3492,36.3589,135248.0
2023-03-27 11:05:00,37.55,37.57,37.45,37.47,114704.0,36.3589,36.3783,36.2621,36.2814,114704.0
2023-03-27 11:10:00,37.47,37.52,37.45,37.5,54480.0,36.2814,36.3298,36.2621,36.3105,54480.0
2023-03-27 11:15:00,37.48,37.48,37.39,37.42,73599.0,36.2911,36.2911,36.204,36.233,73599.0
2023-03-27 11:20:00,37.43,37.53,37.42,37.48,85635.0,36.2427,36.3395,36.233,36.2911,85635.0
2023-03-27 11:25:00,37.47,37.51,37.45,37.48,77703.0,36.2814,36.3202,36.2621,36.2911,77703.0
2023-03-27 11:30:00,37.48,37.53,37.42,37.51,197134.0,36.2911,36.3395,36.233,36.3202,197134.0
2023-03-27 11:35:00,37.52,37.62,37.5,37.62,78718.0,36.3298,36.4267,36.3105,36.4267,78718.0
2023-03-27 11:40:00,37.62,37.7,37.58,37.63,146170.0,36.4267,36.5041,36.3879,36.4364,146170.0
2023-03-27 11:45:00,37.64,37.73,37.62,37.7,111727.0,36.446,36.5332,36.4267,36.5041,111727.0
2023-03-27 11:50:00,37.7,37.72,37.63,37.65,126081.0,36.5041,36.5235,36.4364,36.4557,126081.0
2023-03-27 11:55:00,37.64,37.66,37.56,37.63,107287.0,36.446,36.4654,36.3686,36.4364,107287.0
2023-03-27 12:00:00,37.64,37.8,37.63,37.8,151223.0,36.446,36.601,36.4364,36.601,151223.0
2023-03-27 12:05:00,37.8,37.8,37.68,37.77,220005.0,36.601,36.601,36.4848,36.5719,220005.0
2023-03-27 12:10:00,37.77,37.79,37.72,37.75,70195.0,36.5719,36.5913,36.5235,36.5525,70195.0
2023-03-27 12:15:00,37.76,37.85,37.74,37.83,99102.0,36.5622,36.6494,36.5429,36.63,99102.0
2023-03-27 12:20:00,37.84,37.9,37.82,37.9,110673.0,36.6397,36.6978,36.6203,36.6978,110673.0
2023-03-27 12:25:00,37.9,37.9,37.79,37.82,49726.0,36.6978,36.6978,36.5913,36.6203,49726.0
2023-03-27 12:30:00,37.83,37.85,37.78,37.83,62230.0,36.63,36.6494,36.5816,36.63,62230.0
2023-03-27 12:35:00,37.83,37.89,37.8,37.84,100718.0,36.63,36.6881,36.601,36.6397,100718.0
2023-03-27 12:40:00,37.84,38.01,37.82,38.0,169919.0,36.6397,36.8043,36.6203,36.7946,169919.0
2023-03-27 12:45:00,38.0,38.05,37.89,37.91,255243.0,36.7946,36.843,36.6881,36.7075,255243.0
2023-03-27 12:50:00,37.91,37.98,37.88,37.94,70473.0,36.7075,36.7752,36.6784,36.7365,70473.0
2023-03-27 12:55:00,37.94,37.96,37.89,37.96,43675.0,36.7365,36.7559,36.6881,36.7559,43675.0
2023-03-27 13:00:00,37.97,38.03,37.95,38.02,99564.0,36.7656,36.8237,36.7462,36.814,99564.0
2023-03-27 13:05:00,38.02,38.04,37.97,37.98,67295.0,36.814,36.8333,36.7656,36.7752,67295.0
2023-03-27 13:10:00,37.98,38.0,37.88,37.89,72481.0,36.7752,36.7946,36.6784,36.6881,72481.0
2023-03-27 13:15:00,37.89,37.96,37.85,37.96,41214.0,36.6881,36.7559,36.6494,36.7559,41214.0
2023-03-27 13:20:00,37.95,37.99,37.89,37.94,125652.0,36.7462,36.7849,36.6881,36.7365,125652.0
2023-03-27 13:25:00,37.94,37.95,37.9,37.94,44647.0,36.7365,36.7462,36.6978,36.7365,44647.0
2023-03-27 13:30:00,37.94,38.01,37.93,38.0,108916.0,36.7365,36.8043,36.7268,36.7946,108916.0
2023-03-27 13:35:00,38.0,38.09,37.97,38.08,72717.0,36.7946,36.8818,36.7656,36.8721,72717.0
2023-03-27 13:40:00,38.08,38.15,38.07,38.14,131622.0,36.8721,36.9399,36.8624,36.9302,131622.0
2023-03-27 13:45:00,38.14,38.14,38.02,38.02,100831.0,36.9302,36.9302,36.814,36.814,100831.0
2023-03-27 13:50:00,38.02,38.09,38.01,38.07,84344.0,36.814,36.8818,36.8043,36.8624,84344.0
2023-03-27 13:55:00,38.07,38.09,38.02,38.04,74449.0,36.8624,36.8818,36.814,36.8333,74449.0
2023-03-27 14:00:00,38.04,38.05,37.98,37.98,111412.0,36.8333,36.843,36.7752,36.7752,111412.0
2023-03-27 14:05:00,37.98,38.01,37.97,37.98,67404.0,36.7752,36.8043,36.7656,36.7752,67404.0
2023-03-27 14:10:00,37.98,38.04,37.98,38.04,59104.0,36.7752,36.8333,36.7752,36.8333,59104.0
2023-03-27 14:15:00,38.04,38.04,37.98,38.02,80960.0,36.8333,36.8333,36.7752,36.814,80960.0
2023-03-27 14:20:00,38.02,38.07,38.02,38.05,67089.0,36.814,36.8624,36.814,36.843,67089.0
2023-03-27 14:25:00,38.05,38.12,38.05,38.12,110048.0,36.843,36.9108,36.843,36.9108,110048.0
2023-03-27 14:30:00,38.11,38.19,38.11,38.16,81658.0,36.9011,36.9786,36.9011,36.9495,81658.0
2023-03-27 14:35:00,38.16,38.25,38.15,38.23,108329.0,36.9495,37.0367,36.9399,37.0173,108329.0
2023-03-27 14:40:00,38.23,38.26,38.16,38.2,115362.0,37.0173,37.0464,36.9495,36.9883,115362.0
2023-03-27 14:45:00,38.2,38.22,38.17,38.19,66113.0,36.9883,37.0076,36.9592,36.9786,66113.0
2023-03-27 14:50:00,38.19,38.26,38.16,38.23,69049.0,36.9786,37.0464,36.9495,37.0173,69049.0
2023-03-27 14:55:00,38.23,38.31,38.23,38.31,48401.0,37.0173,37.0948,37.0173,37.0948,48401.0
2023-03-27 15:00:00,38.31,38.37,38.27,38.28,109138.0,37.0948,37.1529,37.056,37.0657,109138.0
2023-03-27 15:05:00,38.29,38.32,38.25,38.25,69047.0,37.0754,37.1045,37.0367,37.0367,69047.0
2023-03-27 15:10:00,38.26,38.29,38.16,38.16,135166.0,37.0464,37.0754,36.9495,36.9495,135166.0
2023-03-27 15:15:00,38.16,38.21,38.14,38.18,89978.0,36.9495,36.998,36.9302,36.9689,89978.0
2023-03-27 15:20:00,38.18,38.18,38.1,38.18,187267.0,36.9689,36.9689,36.8914,36.9689,187267.0
2023-03-27 15:25:00,38.18,38.19,38.1,38.12,112060.0,36.9689,36.9786,36.8914,36.9108,112060.0
2023-03-27 15:30:00,38.12,38.15,38.05,38.08,150745.0,36.9108,36.9399,36.843,36.8721,150745.0
2023-03-27 15:35:00,38.08,38.09,37.99,38.02,214256.0,36.8721,36.8818,36.7849,36.814,214256.0
2023-03-27 15:40:00,38.02,38.06,38.0,38.01,132110.0,36.814,36.8527,36.7946,36.8043,132110.0
2023-03-27 15:45:00,38.02,38.06,37.97,38.0,251499.0,36.814,36.8527,36.7656,36.7946,251499.0
2023-03-27 15:50:00,38.01,38.07,37.93,38.05,307850.0,36.8043,36.8624,36.7268,36.843,307850.0
2023-03-27 15:55:00,38.06,38.07,37.96,37.98,705580.0,36.8527,36.8624,36.7559,36.7752,705580.0
2023-03-28 09:30:00,38.37,38.55,38.18,38.3,200375.0,37.1529,37.3272,36.9689,37.0851,200375.0
2023-03-28 09:35:00,38.29,38.54,38.29,38.48,106045.0,37.0754,37.3175,37.0754,37.2594,106045.0
2023-03-28 09:40:00,38.48,38.53,38.31,38.39,63056.0,37.2594,37.3078,37.0948,37.1722,63056.0
2023-03-28 09:45:00,38.39,38.42,38.2,38.29,152033.0,37.1722,37.2013,36.9883,37.0754,152033.0
2023-03-28 09:50:00,38.3,38.49,38.29,38.46,94237.0,37.0851,37.2691,37.0754,37.24,94237.0
2023-03-28 09:55:00,38.45,38.47,38.26,38.27,121655.0,37.2303,37.2497,37.0464,37.056,121655.0
2023-03-28 10:00:00,38.27,38.5,38.21,38.45,123936.0,37.056,37.2788,36.998,37.2303,123936.0
2023-03-28 10:05:00,38.44,38.52,38.4,38.52,88846.0,37.2207,37.2981,37.1819,37.2981,88846.0
2023-03-28 10:10:00,38.53,38.61,38.46,38.49,85273.0,37.3078,37.3853,37.24,37.2691,85273.0
2023-03-28 10:15:00,38.48,38.53,38.43,38.47,100543.0,37.2594,37.3078,37.211,37.2497,100543.0
2023-03-28 10:20:00,38.47,38.54,38.4,38.47,42292.0,37.2497,37.3175,37.1819,37.2497,42292.0
2023-03-28 10:25:00,38.46,38.52,38.43,38.49,43313.0,37.24,37.2981,37.211,37.2691,43313.0
2023-03-28 10:30:00,38.5,38.51,38.36,38.37,65800.0,37.2788,37.2884,37.1432,37.1529,65800.0
2023-03-28 10:35:00,38.37,38.47,38.36,38.39,75305.0,37.1529,37.2497,37.1432,37.1722,75305.0
2023-03-28 10:40:00,38.39,38.45,38.37,38.42,41937.0,37.1722,37.2303,37.1529,37.2013,41937.0
2023-03-28 10:45:00,38.42,38.49,38.39,38.41,59945.0,37.2013,37.2691,37.1722,37.1916,59945.0
2023-03-28 10:50:00,38.41,38.44,38.4,38.4,34455.0,37.1916,37.2207,37.1819,37.1819,34455.0
2023-03-28 10:55:00,38.4,38.48,38.38,38.47,69391.0,37.1819,37.2594,37.1626,37.2497,69391.0
2023-03-28 11:00:00,38.48,38.57,38.48,38.53,50754.0,37.2594,37.3465,37.2594,37.3078,50754.0
2023-03-28 11:05:00,38.53,38.54,38.48,38.48,36527.0,37.3078,37.3175,37.2594,37.2594,36527.0
2023-03-28 11:10:00,38.48,38.5,38.4,38.46,47647.0,37.2594,37.2788,37.1819,37.24,47647.0
2023-03-28 11:15:00,38.46,38.5,38.39,38.39,47168.0,37.24,37.2788,37.1722,37.1722,47168.0
2023-03-28 11:20:00,38.4,38.44,38.37,38.43,48667.0,37.1819,37.2207,37.1529,37.211,48667.0
2023-03-28 11:25:00,38.43,38.46,38.36,38.38,71098.0,37.211,37.24,37.1432,37.1626,71098.0
2023-03-28 11:30:00,38.38,38.48,38.36,38.44,60241.0,37.1626,37.2594,37.1432,37.2207,60241.0
2023-03-28 11:35:00,38.44,38.6,38.44,38.54,106152.0,37.2207,37.3756,37.2207,37.3175,106152.0
2023-03-28 11:40:00,38.55,38.59,38.51,38.52,52690.0,37.3272,37.3659,37.2884,37.2981,52690.0
2023-03-28 11:45:00,38.53,38.58,38.49,38.5,90119.0,37.3078,37.3562,37.2691,37.2788,90119.0
2023-03-28 11:50:00,38.49,38.59,38.49,38.56,78922.0,37.2691,37.3659,37.2691,37.3369,78922.0
2023-03-28 11:55:00,38.55,38.62,38.55,38.59,51139.0,37.3272,37.3949,37.3272,37.3659,51139.0
2023-03-28 12:00:00,38.6,38.6,38.53,38.53,37044.0,37.3756,37.3756,37.3078,37.3078,37044.0
2023-03-28 12:05:00,38.52,38.53,38.46,38.46,22418.0,37.2981,37.3078,37.24,37.24,22418.0
2023-03-28 12:10:00,38.46,38.46,38.38,38.41,42618.0,37.24,37.24,37.1626,37.1916,42618.0
2023-03-28 12:15:00,38.41,38.45,38.4,38.44,47116.0,37.1916,37.2303,37.1819,37.2207,47116.0
2023-03-28 12:20:00,38.45,38.48,38.44,38.46,39522.0,37.2303,37.2594,37.2207,37.24,39522.0
2023-03-28 12:25:00,38.46,38.51,38.45,38.48,39762.0,37.24,37.2884,37.2303,37.2594,39762.0
2023-03-28 12:30:00,38.49,38.49,38.42,38.45,46996.0,37.2691,37.2691,37.2013,37.2303,46996.0
2023-03-28 12:35:00,38.44,38.53,38.44,38.53,25541.0,37.2207,37.3078,37.2207,37.3078,25541.0
2023-03-28 12:40:00,38.52,38.55,38.49,38.53,31271.0,37.2981,37.3272,37.2691,37.3078,31271.0
2023-03-28 12:45:00,38.53,38.53,38.48,38.52,68887.0,37.3078,37.3078,37.2594,37.2981,68887.0
2023-03-28 12:50:00,38.52,38.52,38.48,38.52,39518.0,37.2981,37.2981,37.2594,37.2981,39518.0
2023-03-28 12:55:00,38.51,38.55,38.48,38.55,20328.0,37.2884,37.3272,37.2594,37.3272,20328.0
2023-03-28 13:00:00,38.55,38.55,38.45,38.45,36994.0,37.3272,37.3272,37.2303,37.2303,36994.0
2023-03-28 13:05:00,38.44,38.44,38.33,38.36,66147.0,37.2207,37.2207,37.1141,37.1432,66147.0
2023-03-28 13:10:00,38.37,38.38,38.35,38.38,34532.0,37.1529,37.1626,37.1335,37.1626,34532.0
2023-03-28 13:15:00,38.38,38.43,38.35,38.43,37749.0,37.1626,37.211,37.1335,37.211,37749.0
2023-03-28 13:20:00,38.43,38.43,38.37,38.37,31935.0,37.211,37.211,37.1529,37.1529,31935.0
2023-03-28 13:25:00,38.38,38.4,38.36,38.37,51265.0,37.1626,37.1819,37.1432,37.1529,51265.0
2023-03-28 13:30:00,38.37,38.4,38.33,38.33,41251.0,37.1529,37.1819,37.1141,37.1141,41251.0
2023-03-28 13:35:00,38.33,38.38,38.32,38.38,25326.0,37.1141,37.1626,37.1045,37.1626,25326.0
2023-03-28 13:40:00,38.38,38.43,38.35,38.42,66144.0,37.1626,37.211,37.1335,37.2013,66144.0
2023-03-28 13:45:00,38.42,38.43,38.36,38.39,62625.0,37.2013,37.211,37.1432,37.1722,62625.0
2023-03-28 13:50:00,38.39,38.39,38.34,38.37,37388.0,37.1722,37.1722,37.1238,37.1529,37388.0
2023-03-28 13:55:00,38.38,38.4,38.33,38.37,60519.0,37.1626,37.1819,37.1141,37.1529,60519.0
2023-03-28 14:00:00,38.37,38.42,38.34,38.41,74975.0,37.1529,37.2013,37.1238,37.1916,74975.0
2023-03-28 14:05:00,38.42,38.43,38.35,38.36,49785.0,37.2013,37.211,37.1335,37.1432,49785.0
2023-03-28 14:10:00,38.37,38.38,38.3,38.31,91537.0,37.1529,37.1626,37.0851,37.0948,91537.0
2023-03-28 14:15:00,38.31,38.32,38.24,38.26,46655.0,37.0948,37.1045,37.027,37.0464,46655.0
2023-03-28 14:20:00,38.26,38.29,38.19,38.19,57444.0,37.0464,37.0754,36.9786,36.9786,57444.0
2023-03-28 14:25:00,38.19,38.22,38.18,38.19,68964.0,36.9786,37.0076,36.9689,36.9786,68964.0
2023-03-28 14:30:00,38.18,38.19,38.1,38.12,74996.0,36.9689,36.9786,36.8914,36.9108,74996.0
2023-03-28 14:35:00,38.12,38.2,38.11,38.19,54083.0,36.9108,36.9883,36.9011,36.9786,54083.0
2023-03-28 14:40:00,38.19,38.22,38.18,38.2,59603.0,36.9786,37.0076,36.9689,36.9883,59603.0
2023-03-28 14:45:00,38.19,38.25,38.19,38.23,54025.0,36.9786,37.0367,36.9786,37.0173,54025.0
2023-03-28 14:50:00,38.23,38.3,38.22,38.3,55262.0,37.0173,37.0851,37.0076,37.0851,55262.0
2023-03-28 14:55:00,38.29,38.31,38.27,38.3,70151.0,37.0754,37.0948,37.056,37.0851,70151.0
2023-03-28 15:00:00,38.3,38.37,38.29,38.34,81483.0,37.0851,37.1529,37.0754,37.1238,81483.0
2023-03-28 15:05:00,38.34,38.37,38.31,38.34,34367.0,37.1238,37.1529,37.0948,37.1238,34367.0
2023-03-28 15:10:00,38.34,38.36,38.28,38.29,54596.0,37.1238,37.1432,37.0657,37.0754,54596.0
2023-03-28 15:15:00,38.3,38.31,38.26,38.28,67499.0,37.0851,37.0948,37.0464,37.0657,67499.0
2023-03-28 15:20:00,38.28,38.33,38.26,38.33,48681.0,37.0657,37.1141,37.0464,37.1141,48681.0
2023-03-28 15:25:00,38.33,38.35,38.29,38.32,46733.0,37.1141,37.1335,37.0754,37.1045,46733.0
2023-03-28 15:30:00,38.31,38.36,38.28,38.34,72288.0,37.0948,37.1432,37.0657,37.1238,72288.0
2023-03-28 15:35:00,38.35,38.41,38.34,38.37,74440.0,37.1335,37.1916,37.1238,37.1529,74440.0
2023-03-28 15:40:00,38.37,38.39,38.33,38.35,71801.0,37.1529,37.1722,37.1141,37.1335,71801.0
2023-03-28 15:45:00,38.35,38.36,38.3,38.32,89735.0,37.1335,37.1432,37.0851,37.1045,89735.0
2023-03-28 15:50:00,38.33,38.35,38.27,38.29,382703.0,37.1141,37.1335,37.056,37.0754,382703.0
2023-03-28 15:55:00,38.29,38.38,38.28,38.36,311964.0,37.0754,37.1626,37.0657,37.1432,311964.0
2023-03-29 09:30:00,39.0,39.1,38.9,39.01,317240.0,37.7629,37.8597,37.6661,37.7726,317240.0
2023-03-29 09:35:00,39.0,39.37,38.99,39.32,216856.0,37.7629,38.1212,37.7532,38.0727,216856.0
2023-03-29 09:40:00,39.32,39.51,39.28,39.43,131651.0,38.0727,38.2567,38.034,38.1793,131651.0
2023-03-29 09:45:00,39.43,39.46,39.25,39.28,326430.0,38.1793,38.2083,38.005,38.034,326430.0
2023-03-29 09:50:00,39.27,39.36,39.24,39.27,69218.0,38.0243,38.1115,37.9953,38.0243,69218.0
2023-03-29 09:55:00,39.27,39.31,39.19,39.21,87934.0,38.0243,38.0631,37.9469,37.9662,87934.0
2023-03-29 10:00:00,39.22,39.35,39.2,39.31,108251.0,37.9759,38.1018,37.9565,38.0631,108251.0
2023-03-29 10:05:00,39.31,39.43,39.25,39.39,142985.0,38.0631,38.1793,38.005,38.1405,142985.0
2023-03-29 10:10:00,39.38,39.54,39.38,39.51,198147.0,38.1308,38.2858,38.1308,38.2567,198147.0
2023-03-29 10:15:00,39.51,39.56,39.44,39.51,158956.0,38.2567,38.3051,38.1889,38.2567,158956.0
2023-03-29 10:20:00,39.52,39.65,39.47,39.58,177892.0,38.2664,38.3923,38.218,38.3245,177892.0
2023-03-29 10:25:00,39.57,39.69,39.55,39.68,166213.0,38.3148,38.431,38.2954,38.4213,166213.0
2023-03-29 10:30:00,39.68,39.79,39.66,39.72,263110.0,38.4213,38.5278,38.402,38.4601,263110.0
2023-03-29 10:35:00,39.71,39.81,39.69,39.7,141490.0,38.4504,38.5472,38.431,38.4407,141490.0
2023-03-29 10:40:00,39.69,39.71,39.48,39.52,204215.0,38.431,38.4504,38.2277,38.2664,204215.0
2023-03-29 10:45:00,39.51,39.52,39.4,39.45,95512.0,38.2567,38.2664,38.1502,38.1986,95512.0
2023-03-29 10:50:00,39.44,39.57,39.43,39.47,75408.0,38.1889,38.3148,38.1793,38.218,75408.0
2023-03-29 10:55:00,39.47,39.55,39.44,39.46,55170.0,38.218,38.2954,38.1889,38.2083,55170.0
2023-03-29 11:00:00,39.45,39.51,39.41,39.43,65871.0,38.1986,38.2567,38.1599,38.1793,65871.0
2023-03-29 11:05:00,39.44,39.44,39.34,39.36,51566.0,38.1889,38.1889,38.0921,38.1115,51566.0
2023-03-29 11:10:00,39.35,39.35,39.23,39.26,118882.0,38.1018,38.1018,37.9856,38.0146,118882.0
2023-03-29 11:15:00,39.25,39.3,39.18,39.2,83149.0,38.005,38.0534,37.9372,37.9565,83149.0
2023-03-29 11:20:00,39.19,39.26,39.16,39.19,65086.0,37.9469,38.0146,37.9178,37.9469,65086.0
2023-03-29 11:25:00,39.19,39.2,39.14,39.16,51711.0,37.9469,37.9565,37.8985,37.9178,51711.0
2023-03-29 11:30:00,39.17,39.27,39.14,39.23,110017.0,37.9275,38.0243,37.8985,37.9856,110017.0
2023-03-29 11:35:00,39.23,39.33,39.22,39.3,97837.0,37.9856,38.0824,37.9759,38.0534,97837.0
2023-03-29 11:40:00,39.3,39.37,39.29,39.32,161696.0,38.0534,38.1212,38.0437,38.0727,161696.0
2023-03-29 11:45:00,39.31,39.39,39.31,39.34,117422.0,38.0631,38.1405,38.0631,38.0921,117422.0
2023-03-29 11:50:00,39.34,39.36,39.33,39.36,151684.0,38.0921,38.1115,38.0824,38.1115,151684.0
2023-03-29 11:55:00,39.36,39.39,39.32,39.33,138611.0,38.1115,38.1405,38.0727,38.0824,138611.0
2023-03-29 12:00:00,39.34,39.34,39.22,39.23,67705.0,38.0921,38.0921,37.9759,37.9856,67705.0
2023-03-29 12:05:00,39.24,39.24,39.18,39.21,53699.0,37.9953,37.9953,37.9372,37.9662,53699.0
2023-03-29 12:10:00,39.22,39.3,39.21,39.29,39372.0,37.9759,38.0534,37.9662,38.0437,39372.0
2023-03-29 12:15:00,39.29,39.29,39.23,39.24,52771.0,38.0437,38.0437,37.9856,37.9953,52771.0
2023-03-29 12:20:00,39.24,39.26,39.21,39.21,51644.0,37.9953,38.0146,37.9662,37.9662,51644.0
2023-03-29 12:25:00,39.2,39.26,39.18,39.22,58540.0,37.9565,38.0146,37.9372,37.9759,58540.0
2023-03-29 12:30:00,39.22,39.29,39.22,39.27,64674.0,37.9759,38.0437,37.9759,38.0243,64674.0
2023-03-29 12:35:00,39.27,39.33,39.26,39.31,80739.0,38.0243,38.0824,38.0146,38.0631,80739.0
2023-03-29 12:40:00,39.31,39.31,39.28,39.29,174018.0,38.0631,38.0631,38.034,38.0437,174018.0
2023-03-29 12:45:00,39.29,39.34,39.28,39.34,110986.0,38.0437,38.0921,38.034,38.0921,110986.0
2023-03-29 12:50:00,39.34,39.36,39.31,39.33,77227.0,38.0921,38.1115,38.0631,38.0824,77227.0
2023-03-29 12:55:00,39.33,39.33,39.25,39.28,132074.0,38.0824,38.0824,38.005,38.034,132074.0
2023-03-29 13:00:00,39.28,39.28,39.18,39.23,42951.0,38.034,38.034,37.9372,37.9856,42951.0
2023-03-29 13:05:00,39.23,39.27,39.21,39.27,21387.0,37.9856,38.0243,37.9662,38.0243,21387.0
2023-03-29 13:10:00,39.27,39.3,39.18,39.18,75285.0,38.0243,38.0534,37.9372,37.9372,75285.0
2023-03-29 13:15:00,39.19,39.21,39.12,39.15,53233.0,37.9469,37.9662,37.8791,37.9081,53233.0
2023-03-29 13:20:00,39.14,39.15,39.05,39.07,48868.0,37.8985,37.9081,37.8113,37.8307,48868.0
2023-03-29 13:25:00,39.07,39.09,39.04,39.05,50502.0,37.8307,37.85,37.8016,37.8113,50502.0
2023-03-29 13:30:00,39.05,39.14,39.03,39.08,49102.0,37.8113,37.8985,37.7919,37.8404,49102.0
2023-03-29 13:35:00,39.09,39.14,39.05,39.08,95221.0,37.85,37.8985,37.8113,37.8404,95221.0
2023-03-29 13:40:00,39.09,39.11,39.06,39.08,61588.0,37.85,37.8694,37.821,37.8404,61588.0
2023-03-29 13:45:00,39.08,39.17,39.07,39.14,35872.0,37.8404,37.9275,37.8307,37.8985,35872.0
2023-03-29 13:50:00,39.15,39.22,39.14,39.22,42946.0,37.9081,37.9759,37.8985,37.9759,42946.0
2023-03-29 13:55:00,39.21,39.23,39.19,39.21,42478.0,37.9662,37.9856,37.9469,37.9662,42478.0
2023-03-29 14:00:00,39.22,39.22,39.08,39.09,72569.0,37.9759,37.9759,37.8404,37.85,72569.0
2023-03-29 14:05:00,39.09,39.17,39.08,39.17,56369.0,37.85,37.9275,37.8404,37.9275,56369.0
2023-03-29 14:10:00,39.16,39.2,39.15,39.16,40287.0,37.9178,37.9565,37.9081,37.9178,40287.0
2023-03-29 14:15:00,39.16,39.17,39.1,39.12,40147.0,37.9178,37.9275,37.8597,37.8791,40147.0
2023-03-29 14:20:00,39.12,39.18,39.08,39.16,31904.0,37.8791,37.9372,37.8404,37.9178,31904.0
2023-03-29 14:25:00,39.17,39.2,39.16,39.19,30825.0,37.9275,37.9565,37.9178,37.9469,30825.0
2023-03-29 14:30:00,39.19,39.22,39.17,39.22,42670.0,37.9469,37.9759,37.9275,37.9759,42670.0
2023-03-29 14:35:00,39.22,39.23,39.19,39.22,37879.0,37.9759,37.9856,37.9469,37.9759,37879.0
2023-03-29 14:40:00,39.21,39.24,39.17,39.23,52151.0,37.9662,37.9953,37.9275,37.9856,52151.0
2023-03-29 14:45:00,39.24,39.29,39.23,39.27,48718.0,37.9953,38.0437,37.9856,38.0243,48718.0
2023-03-29 14:50:00,39.27,39.28,39.23,39.27,81462.0,38.0243,38.034,37.9856,38.0243,81462.0
2023-03-29 14:55:00,39.27,39.29,39.24,39.27,51056.0,38.0243,38.0437,37.9953,38.0243,51056.0
2023-03-29 15:00:00,39.27,39.29,39.18,39.22,132282.0,38.0243,38.0437,37.9372,37.9759,132282.0
2023-03-29 15:05:00,39.23,39.25,39.18,39.24,38640.0,37.9856,38.005,37.9372,37.9953,38640.0
2023-03-29 15:10:00,39.23,39.33,39.23,39.32,131812.0,37.9856,38.0824,37.9856,38.0727,131812.0
2023-03-29 15:15:00,39.32,39.39,39.31,39.38,104800.0,38.0727,38.1405,38.0631,38.1308,104800.0
2023-03-29 15:20:00,39.39,39.4,39.36,39.4,157933.0,38.1405,38.1502,38.1115,38.1502,157933.0
2023-03-29 15:25:00,39.4,39.42,39.38,39.41,96058.0,38.1502,38.1696,38.1308,38.1599,96058.0
2023-03-29 15:30:00,39.41,39.42,39.31,39.35,135102.0,38.1599,38.1696,38.0631,38.1018,135102.0
2023-03-29 15:35:00,39.34,39.36,39.3,39.36,145358.0,38.0921,38.1115,38.0534,38.1115,145358.0
2023-03-29 15:40:00,39.37,39.46,39.32,39.43,168278.0,38.1212,38.2083,38.0727,38.1793,168278.0
2023-03-29 15:45:00,39.43,39.52,39.42,39.52,197397.0,38.1793,38.2664,38.1696,38.2664,197397.0
2023-03-29 15:50:00,39.52,39.57,39.49,39.57,440009.0,38.2664,38.3148,38.2374,38.3148,440009.0
2023-03-29 15:55:00,39.56,39.57,39.44,39.44,963922.0,38.3051,38.3148,38.1889,38.1889,963922.0
2023-03-30 09:30:00,40.39,41.15,40.36,40.71,1028493.0,39.1088,39.8447,39.0798,39.4187,1028493.0
2023-03-30 09:35:00,40.72,40.94,40.62,40.93,328309.0,39.4283,39.6414,39.3315,39.6317,328309.0
2023-03-30 09:40:00,40.94,41.07,40.84,40.91,268645.0,39.6414,39.7672,39.5445,39.6123,268645.0
2023-03-30 09:45:00,40.9,41.08,40.9,41.0,297763.0,39.6026,39.7769,39.6026,39.6995,297763.0
2023-03-30 09:50:00,40.99,41.03,40.82,41.01,228165.0,39.6898,39.7285,39.5252,39.7091,228165.0
2023-03-30 09:55:00,41.02,41.07,40.93,40.95,201439.0,39.7188,39.7672,39.6317,39.651,201439.0
2023-03-30 10:00:00,40.95,41.02,40.67,40.7,408208.0,39.651,39.7188,39.3799,39.409,408208.0
2023-03-30 10:05:00,40.69,40.74,40.59,40.66,212288.0,39.3993,39.4477,39.3025,39.3702,212288.0
2023-03-30 10:10:00,40.67,40.71,40.3,40.31,198806.0,39.3799,39.4187,39.0217,39.0313,198806.0
2023-03-30 10:15:00,40.32,40.42,40.28,40.31,210797.0,39.041,39.1378,39.0023,39.0313,210797.0
2023-03-30 10:20:00,40.3,40.35,40.21,40.23,135188.0,39.0217,39.0701,38.9345,38.9539,135188.0
2023-03-30 10:25:00,40.24,40.25,40.09,40.13,119415.0,38.9636,38.9732,38.8183,38.857,119415.0
2023-03-30 10:30:00,40.13,40.22,40.11,40.12,171914.0,38.857,38.9442,38.8377,38.8474,171914.0
2023-03-30 10:35:00,40.13,40.23,40.03,40.23,142335.0,38.857,38.9539,38.7602,38.9539,142335.0
2023-03-30 10:40:00,40.22,40.27,40.14,40.16,138960.0,38.9442,38.9926,38.8667,38.8861,138960.0
2023-03-30 10:45:00,40.16,40.26,40.12,40.23,106468.0,38.8861,38.9829,38.8474,38.9539,106468.0
2023-03-30 10:50:00,40.23,40.28,40.16,40.23,232873.0,38.9539,39.0023,38.8861,38.9539,232873.0
2023-03-30 10:55:00,40.24,40.3,40.21,40.26,87692.0,38.9636,39.0217,38.9345,38.9829,87692.0
2023-03-30 11:00:00,40.26,40.31,40.21,40.31,62536.0,38.9829,39.0313,38.9345,39.0313,62536.0
2023-03-30 11:05:00,40.32,40.37,40.29,40.33,64279.0,39.041,39.0894,39.012,39.0507,64279.0
2023-03-30 11:10:00,40.33,40.45,40.25,40.26,114240.0,39.0507,39.1669,38.9732,38.9829,114240.0
2023-03-30 11:15:00,40.27,40.3,40.15,40.18,64448.0,38.9926,39.0217,38.8764,38.9055,64448.0
2023-03-30 11:20:00,40.16,40.2,40.13,40.16,49399.0,38.8861,38.9248,38.857,38.8861,49399.0
2023-03-30 11:25:00,40.16,40.2,40.11,40.12,61112.0,38.8861,38.9248,38.8377,38.8474,61112.0
2023-03-30 11:30:00,40.12,40.18,40.11,40.16,70470.0,38.8474,38.9055,38.8377,38.8861,70470.0
2023-03-30 11:35:00,40.16,40.26,40.15,40.23,85776.0,38.8861,38.9829,38.8764,38.9539,85776.0
2023-03-30 11:40:00,40.23,40.33,40.23,40.3,70393.0,38.9539,39.0507,38.9539,39.0217,70393.0
2023-03-30 11:45:00,40.3,40.31,40.11,40.12,75931.0,39.0217,39.0313,38.8377,38.8474,75931.0
2023-03-30 11:50:00,40.11,40.22,40.11,40.21,42413.0,38.8377,38.9442,38.8377,38.9345,42413.0
2023-03-30 11:55:00,40.21,40.29,40.2,40.27,56288.0,38.9345,39.012,38.9248,38.9926,56288.0
2023-03-30 12:00:00,40.28,40.34,40.26,40.31,53485.0,39.0023,39.0604,38.9829,39.0313,53485.0
2023-03-30 12:05:00,40.32,40.33,40.29,40.33,36485.0,39.041,39.0507,39.012,39.0507,36485.0
2023-03-30 12:10:00,40.33,40.34,40.25,40.27,63752.0,39.0507,39.0604,38.9732,38.9926,63752.0
2023-03-30 12:15:00,40.27,40.33,40.24,40.33,49645.0,38.9926,39.0507,38.9636,39.0507,49645.0
2023-03-30 12:20:00,40.34,40.34,40.28,40.32,37412.0,39.0604,39.0604,39.0023,39.041,37412.0
2023-03-30 12:25:00,40.33,40.4,40.32,40.37,73626.0,39.0507,39.1185,39.041,39.0894,73626.0
2023-03-30 12:30:00,40.37,40.38,40.31,40.32,107774.0,39.0894,39.0991,39.0313,39.041,107774.0
2023-03-30 12:35:00,40.31,40.33,40.26,40.29,38802.0,39.0313,39.0507,38.9829,39.012,38802.0
2023-03-30 12:40:00,40.28,40.32,40.26,40.29,57045.0,39.0023,39.041,38.9829,39.012,57045.0
2023-03-30 12:45:00,40.29,40.36,40.29,40.35,28889.0,39.012,39.0798,39.012,39.0701,28889.0
2023-03-30 12:50:00,40.36,40.39,40.33,40.39,45297.0,39.0798,39.1088,39.0507,39.1088,45297.0
2023-03-30 12:55:00,40.39,40.41,40.36,40.41,37838.0,39.1088,39.1282,39.0798,39.1282,37838.0
2023-03-30 13:00:00,40.41,40.46,40.4,40.43,44539.0,39.1282,39.1766,39.1185,39.1475,44539.0
2023-03-30 13:05:00,40.43,40.44,40.36,40.38,40263.0,39.1475,39.1572,39.0798,39.0991,40263.0
2023-03-30 13:10:00,40.38,40.38,40.32,40.36,37365.0,39.0991,39.0991,39.041,39.0798,37365.0
2023-03-30 13:15:00,40.36,40.37,40.3,40.36,33425.0,39.0798,39.0894,39.0217,39.0798,33425.0
2023-03-30 13:20:00,40.36,40.38,40.3,40.3,41089.0,39.0798,39.0991,39.0217,39.0217,41089.0
2023-03-30 13:25:00,40.3,40.32,40.27,40.3,34779.0,39.0217,39.041,38.9926,39.0217,34779.0
2023-03-30 13:30:00,40.3,40.31,40.26,40.3,34617.0,39.0217,39.0313,38.9829,39.0217,34617.0
2023-03-30 13:35:00,40.3,40.31,40.24,40.25,41554.0,39.0217,39.0313,38.9636,38.9732,41554.0
2023-03-30 13:40:00,40.25,40.27,40.22,40.25,33226.0,38.9732,38.9926,38.9442,38.9732,33226.0
2023-03-30 13:45:00,40.25,40.26,40.19,40.23,60839.0,38.9732,38.9829,38.9151,38.9539,60839.0
2023-03-30 13:50:00,40.24,40.27,40.18,40.2,142126.0,38.9636,38.9926,38.9055,38.9248,142126.0
2023-03-30 13:55:00,40.2,40.25,40.15,40.23,153379.0,38.9248,38.9732,38.8764,38.9539,153379.0
2023-03-30 14:00:00,40.23,40.27,40.22,40.26,62194.0,38.9539,38.9926,38.9442,38.9829,62194.0
2023-03-30 14:05:00,40.25,40.27,40.18,40.21,86554.0,38.9732,38.9926,38.9055,38.9345,86554.0
2023-03-30 14:10:00,40.21,40.22,40.09,40.19,78611.0,38.9345,38.9442,38.8183,38.9151,78611.0
2023-03-30 14:15:00,40.19,40.27,40.16,40.25,47665.0,38.9151,38.9926,38.8861,38.9732,47665.0
2023-03-30 14:20:00,40.24,40.35,40.24,40.33,60254.0,38.9636,39.0701,38.9636,39.0507,60254.0
2023-03-30 14:25:00,40.32,40.33,40.28,40.3,43205.0,39.041,39.0507,39.0023,39.0217,43205.0
2023-03-30 14:30:00,40.3,40.32,40.26,40.32,48397.0,39.0217,39.041,38.9829,39.041,48397.0
2023-03-30 14:35:00,40.32,40.32,40.21,40.23,58725.0,39.041,39.041,38.9345,38.9539,58725.0
2023-03-30 14:40:00,40.24,40.25,40.17,40.17,40604.0,38.9636,38.9732,38.8958,38.8958,40604.0
2023-03-30 14:45:00,40.18,40.2,40.12,40.14,122477.0,38.9055,38.9248,38.8474,38.8667,122477.0
2023-03-30 14:50:00,40.14,40.2,40.09,40.19,69814.0,38.8667,38.9248,38.8183,38.9151,69814.0
2023-03-30 14:55:00,40.18,40.24,40.17,40.23,35314.0,38.9055,38.9636,38.8958,38.9539,35314.0
2023-03-30 15:00:00,40.23,40.26,40.22,40.23,73180.0,38.9539,38.9829,38.9442,38.9539,73180.0
2023-03-30 15:05:00,40.23,40.25,40.12,40.13,91118.0,38.9539,38.9732,38.8474,38.857,91118.0
2023-03-30 15:10:00,40.13,40.18,40.11,40.17,51431.0,38.857,38.9055,38.8377,38.8958,51431.0
2023-03-30 15:15:00,40.16,40.17,40.14,40.15,63175.0,38.8861,38.8958,38.8667,38.8764,63175.0
2023-03-30 15:20:00,40.16,40.2,40.14,40.18,112227.0,38.8861,38.9248,38.8667,38.9055,112227.0
2023-03-30 15:25:00,40.18,40.25,40.17,40.23,59297.0,38.9055,38.9732,38.8958,38.9539,59297.0
2023-03-30 15:30:00,40.23,40.26,40.2,40.23,85795.0,38.9539,38.9829,38.9248,38.9539,85795.0
2023-03-30 15:35:00,40.23,40.3,40.22,40.28,83118.0,38.9539,39.0217,38.9442,39.0023,83118.0
2023-03-30 15:40:00,40.28,40.29,40.21,40.22,148609.0,39.0023,39.012,38.9345,38.9442,148609.0
2023-03-30 15:45:00,40.23,40.24,40.19,40.2,162992.0,38.9539,38.9636,38.9151,38.9248,162992.0
2023-03-30 15:50:00,40.2,40.29,40.2,40.23,348630.0,38.9248,39.012,38.9248,38.9539,348630.0
2023-03-30 15:55:00,40.23,40.25,40.2,40.2,575364.0,38.9539,38.9732,38.9248,38.9248,575364.0
2023-03-31 09:30:00,40.26,40.47,40.23,40.42,257844.0,38.9829,39.1863,38.9539,39.1378,257844.0
2023-03-31 09:35:00,40.41,40.43,40.29,40.39,146066.0,39.1282,39.1475,39.012,39.1088,146066.0
2023-03-31 09:40:00,40.39,40.45,40.26,40.29,59530.0,39.1088,39.1669,38.9829,39.012,59530.0
2023-03-31 09:45:00,40.3,40.6,40.26,40.43,233590.0,39.0217,39.3121,38.9829,39.1475,233590.0
2023-03-31 09:50:00,40.44,40.48,40.39,40.44,99679.0,39.1572,39.1959,39.1088,39.1572,99679.0
2023-03-31 09:55:00,40.44,40.45,40.34,40.39,128233.0,39.1572,39.1669,39.0604,39.1088,128233.0
2023-03-31 10:00:00,40.4,40.53,40.36,40.53,136548.0,39.1185,39.2444,39.0798,39.2444,136548.0
2023-03-31 10:05:00,40.52,40.52,40.41,40.41,97022.0,39.2347,39.2347,39.1282,39.1282,97022.0
2023-03-31 10:10:00,40.41,40.49,40.38,40.44,87034.0,39.1282,39.2056,39.0991,39.1572,87034.0
2023-03-31 10:15:00,40.44,40.46,40.33,40.34,101796.0,39.1572,39.1766,39.0507,39.0604,101796.0
2023-03-31 10:20:00,40.34,40.46,40.34,40.43,75339.0,39.0604,39.1766,39.0604,39.1475,75339.0
2023-03-31 10:25:00,40.42,40.53,40.41,40.5,66810.0,39.1378,39.2444,39.1282,39.2153,66810.0
2023-03-31 10:30:00,40.49,40.56,40.48,40.5,63479.0,39.2056,39.2734,39.1959,39.2153,63479.0
2023-03-31 10:35:00,40.49,40.54,40.48,40.5,40558.0,39.2056,39.254,39.1959,39.2153,40558.0
2023-03-31 10:40:00,40.49,40.58,40.49,40.57,77335.0,39.2056,39.2928,39.2056,39.2831,77335.0
2023-03-31 10:45:00,40.57,40.68,40.54,40.66,86801.0,39.2831,39.3896,39.254,39.3702,86801.0
2023-03-31 10:50:00,40.67,40.67,40.57,40.62,88417.0,39.3799,39.3799,39.2831,39.3315,88417.0
2023-03-31 10:55:00,40.62,40.73,40.6,40.7,72717.0,39.3315,39.438,39.3121,39.409,72717.0
2023-03-31 11:00:00,40.7,40.77,40.69,40.73,71676.0,39.409,39.4767,39.3993,39.438,71676.0
2023-03-31 11:05:00,40.73,40.75,40.65,40.7,87370.0,39.438,39.4574,39.3606,39.409,87370.0
2023-03-31 11:10:00,40.69,40.74,40.67,40.73,34270.0,39.3993,39.4477,39.3799,39.438,34270.0
2023-03-31 11:15:00,40.73,40.79,40.7,40.74,40911.0,39.438,39.4961,39.409,39.4477,40911.0
2023-03-31 11:20:00,40.75,40.83,40.74,40.83,30642.0,39.4574,39.5348,39.4477,39.5348,30642.0
2023-03-31 11:25:00,40.83,40.85,40.75,40.77,54895.0,39.5348,39.5542,39.4574,39.4767,54895.0
2023-03-31 11:30:00,40.77,40.81,40.76,40.79,38766.0,39.4767,39.5155,39.4671,39.4961,38766.0
2023-03-31 11:35:00,40.79,40.79,40.73,40.75,68058.0,39.4961,39.4961,39.438,39.4574,68058.0
2023-03-31 11:40:00,40.75,40.79,40.74,40.76,34001.0,39.4574,39.4961,39.4477,39.4671,34001.0
2023-03-31 11:45:00,40.76,40.81,40.76,40.77,49673.0,39.4671,39.5155,39.4671,39.4767,49673.0
2023-03-31 11:50:00,40.76,40.77,40.7,40.71,39201.0,39.4671,39.4767,39.409,39.4187,39201.0
2023-03-31 11:55:00,40.7,40.76,40.69,40.75,50418.0,39.409,39.4671,39.3993,39.4574,50418.0
2023-03-31 12:00:00,40.76,40.81,40.75,40.8,73691.0,39.4671,39.5155,39.4574,39.5058,73691.0
2023-03-31 12:05:00,40.8,40.82,40.74,40.79,67575.0,39.5058,39.5252,39.4477,39.4961,67575.0
2023-03-31 12:10:00,40.79,40.83,40.78,40.79,41055.0,39.4961,39.5348,39.4864,39.4961,41055.0
2023-03-31 12:15:00,40.79,40.82,40.75,40.76,38787.0,39.4961,39.5252,39.4574,39.4671,38787.0
2023-03-31 12:20:00,40.76,40.8,40.74,40.78,75044.0,39.4671,39.5058,39.4477,39.4864,75044.0
2023-03-31 12:25:00,40.78,40.83,40.78,40.81,91950.0,39.4864,39.5348,39.4864,39.5155,91950.0
2023-03-31 12:30:00,40.82,40.84,40.73,40.75,56473.0,39.5252,39.5445,39.438,39.4574,56473.0
2023-03-31 12:35:00,40.75,40.77,40.71,40.73,25359.0,39.4574,39.4767,39.4187,39.438,25359.0
2023-03-31 12:40:00,40.72,40.78,40.72,40.75,33327.0,39.4283,39.4864,39.4283,39.4574,33327.0
2023-03-31 12:45:00,40.75,40.75,40.71,40.73,32287.0,39.4574,39.4574,39.4187,39.438,32287.0
2023-03-31 12:50:00,40.73,40.75,40.71,40.71,50173.0,39.438,39.4574,39.4187,39.4187,50173.0
2023-03-31 12:55:00,40.71,40.79,40.7,40.78,36059.0,39.4187,39.4961,39.409,39.4864,36059.0
2023-03-31 13:00:00,40.79,40.8,40.73,40.75,35648.0,39.4961,39.5058,39.438,39.4574,35648.0
2023-03-31 13:05:00,40.75,40.75,40.69,40.72,48633.0,39.4574,39.4574,39.3993,39.4283,48633.0
2023-03-31 13:10:00,40.73,40.73,40.65,40.69,46959.0,39.438,39.438,39.3606,39.3993,46959.0
2023-03-31 13:15:00,40.68,40.71,40.65,40.66,52564.0,39.3896,39.4187,39.3606,39.3702,52564.0
2023-03-31 13:20:00,40.65,40.68,40.62,40.63,58043.0,39.3606,39.3896,39.3315,39.3412,58043.0
2023-03-31 13:25:00,40.63,40.67,40.6,40.61,27309.0,39.3412,39.3799,39.3121,39.3218,27309.0
2023-03-31 13:30:00,40.61,40.66,40.59,40.65,26694.0,39.3218,39.3702,39.3025,39.3606,26694.0
2023-03-31 13:35:00,40.66,40.67,40.6,40.65,68624.0,39.3702,39.3799,39.3121,39.3606,68624.0
2023-03-31 13:40:00,40.65,40.68,40.64,40.66,22672.0,39.3606,39.3896,39.3509,39.3702,22672.0
2023-03-31 13:45:00,40.66,40.67,40.62,40.64,31992.0,39.3702,39.3799,39.3315,39.3509,31992.0
2023-03-31 13:50:00,40.64,40.65,40.61,40.64,26549.0,39.3509,39.3606,39.3218,39.3509,26549.0
2023-03-31 13:55:00,40.64,40.66,40.6,40.63,58642.0,39.3509,39.3702,39.3121,39.3412,58642.0
2023-03-31 14:00:00,40.63,40.68,40.62,40.65,33875.0,39.3412,39.3896,39.3315,39.3606,33875.0
2023-03-31 14:05:00,40.65,40.74,40.65,40.7,39183.0,39.3606,39.4477,39.3606,39.409,39183.0
2023-03-31 14:10:00,40.71,40.71,40.67,40.69,33129.0,39.4187,39.4187,39.3799,39.3993,33129.0
2023-03-31 14:15:00,40.7,40.72,40.67,40.7,36641.0,39.409,39.4283,39.3799,39.409,36641.0
2023-03-31 14:20:00,40.7,40.72,40.66,40.71,36274.0,39.409,39.4283,39.3702,39.4187,36274.0
2023-03-31 14:25:00,40.72,40.72,40.66,40.71,36515.0,39.4283,39.4283,39.3702,39.4187,36515.0
2023-03-31 14:30:00,40.71,40.74,40.67,40.73,39542.0,39.4187,39.4477,39.3799,39.438,39542.0
2023-03-31 14:35:00,40.73,40.77,40.72,40.73,62643.0,39.438,39.4767,39.4283,39.438,62643.0
2023-03-31 14:40:00,40.73,40.88,40.73,40.86,120714.0,39.438,39.5833,39.438,39.5639,120714.0
2023-03-31 14:45:00,40.87,40.92,40.84,40.87,109915.0,39.5736,39.622,39.5445,39.5736,109915.0
2023-03-31 14:50:00,40.87,40.91,40.83,40.89,69483.0,39.5736,39.6123,39.5348,39.5929,69483.0
2023-03-31 14:55:00,40.89,40.92,40.86,40.92,69451.0,39.5929,39.622,39.5639,39.622,69451.0
2023-03-31 15:00:00,40.91,41.01,40.91,40.95,109505.0,39.6123,39.7091,39.6123,39.651,109505.0
2023-03-31 15:05:00,40.95,41.01,40.92,41.0,67960.0,39.651,39.7091,39.622,39.6995,67960.0
2023-03-31 15:10:00,41.0,41.03,40.96,40.98,109743.0,39.6995,39.7285,39.6607,39.6801,109743.0
2023-03-31 15:15:00,40.98,41.04,40.98,40.98,113480.0,39.6801,39.7382,39.6801,39.6801,113480.0
2023-03-31 15:20:00,40.98,41.08,40.98,41.07,127268.0,39.6801,39.7769,39.6801,39.7672,127268.0
2023-03-31 15:25:00,41.06,41.08,41.04,41.05,87284.0,39.7575,39.7769,39.7382,39.7479,87284.0
2023-03-31 15:30:00,41.04,41.1,41.0,41.02,120765.0,39.7382,39.7963,39.6995,39.7188,120765.0
2023-03-31 15:35:00,41.02,41.02,40.9,40.9,175983.0,39.7188,39.7188,39.6026,39.6026,175983.0
2023-03-31 15:40:00,40.9,40.93,40.87,40.89,153745.0,39.6026,39.6317,39.5736,39.5929,153745.0
2023-03-31 15:45:00,40.88,40.93,40.87,40.91,236461.0,39.5833,39.6317,39.5736,39.6123,236461.0
2023-03-31 15:50:00,40.92,40.97,40.91,40.97,351924.0,39.622,39.6704,39.6123,39.6704,351924.0
2023-03-31 15:55:00,40.97,41.06,40.91,40.92,1157472.0,39.6704,39.7575,39.6123,39.622,1157472.0
2023-04-03 09:30:00,41.13,41.34,40.9,40.97,394541.0,39.8253,40.0287,39.6026,39.6704,394541.0
2023-04-03 09:35:00,40.96,41.21,40.95,41.17,256219.0,39.6607,39.9028,39.651,39.8641,256219.0
2023-04-03 09:40:00,41.18,41.3,41.13,41.25,134141.0,39.8737,39.9899,39.8253,39.9415,134141.0
2023-04-03 09:45:00,41.25,41.25,41.13,41.18,145073.0,39.9415,39.9415,39.8253,39.8737,145073.0
2023-04-03 09:50:00,41.19,41.2,41.06,41.09,138809.0,39.8834,39.8931,39.7575,39.7866,138809.0
2023-04-03 09:55:00,41.09,41.11,40.99,41.0,77462.0,39.7866,39.806,39.6898,39.6995,77462.0
2023-04-03 10:00:00,41.0,41.22,41.0,41.21,87936.0,39.6995,39.9125,39.6995,39.9028,87936.0
2023-04-03 10:05:00,41.21,41.28,41.17,41.23,90479.0,39.9028,39.9706,39.8641,39.9222,90479.0
2023-04-03 10:10:00,41.22,41.22,41.11,41.18,69741.0,39.9125,39.9125,39.806,39.8737,69741.0
2023-04-03 10:15:00,41.19,41.22,41.07,41.13,172907.0,39.8834,39.9125,39.7672,39.8253,172907.0
2023-04-03 10:20:00,41.14,41.24,41.09,41.09,95794.0,39.835,39.9318,39.7866,39.7866,95794.0
2023-04-03 10:25:00,41.11,41.34,41.1,41.34,59878.0,39.806,40.0287,39.7963,40.0287,59878.0
2023-04-03 10:30:00,41.34,41.35,41.16,41.17,115530.0,40.0287,40.0383,39.8544,39.8641,115530.0
2023-04-03 10:35:00,41.17,41.2,40.97,41.0,79463.0,39.8641,39.8931,39.6704,39.6995,79463.0
2023-04-03 10:40:00,41.0,41.02,40.93,40.95,66742.0,39.6995,39.7188,39.6317,39.651,66742.0
2023-04-03 10:45:00,40.94,41.0,40.84,40.9,131364.0,39.6414,39.6995,39.5445,39.6026,131364.0
2023-04-03 10:50:00,40.9,40.92,40.77,40.8,69557.0,39.6026,39.622,39.4767,39.5058,69557.0
2023-04-03 10:55:00,40.8,40.86,40.72,40.73,70479.0,39.5058,39.5639,39.4283,39.438,70479.0
2023-04-03 11:00:00,40.73,40.8,40.65,40.66,67528.0,39.438,39.5058,39.3606,39.3702,67528.0
2023-04-03 11:05:00,40.66,40.68,40.53,40.57,92218.0,39.3702,39.3896,39.2444,39.2831,92218.0
2023-04-03 11:10:00,40.56,40.58,40.47,40.51,118358.0,39.2734,39.2928,39.1863,39.225,118358.0
2023-04-03 11:15:00,40.52,40.61,40.48,40.6,65581.0,39.2347,39.3218,39.1959,39.3121,65581.0
2023-04-03 11:20:00,40.61,40.66,40.57,40.58,73515.0,39.3218,39.3702,39.2831,39.2928,73515.0
2023-04-03 11:25:00,40.57,40.65,40.57,40.63,32378.0,39.2831,39.3606,39.2831,39.3412,32378.0
2023-04-03 11:30:00,40.62,40.7,40.6,40.64,55500.0,39.3315,39.409,39.3121,39.3509,55500.0
2023-04-03 11:35:00,40.65,40.7,40.62,40.68,42005.0,39.3606,39.409,39.3315,39.3896,42005.0
2023-04-03 11:40:00,40.68,40.76,40.68,40.73,38558.0,39.3896,39.4671,39.3896,39.438,38558.0
2023-04-03 11:45:00,40.72,40.72,40.67,40.71,53426.0,39.4283,39.4283,39.3799,39.4187,53426.0
2023-04-03 11:50:00,40.71,40.73,40.67,40.73,37743.0,39.4187,39.438,39.3799,39.438,37743.0
2023-04-03 11:55:00,40.73,40.76,40.72,40.73,35585.0,39.438,39.4671,39.4283,39.438,35585.0
2023-04-03 12:00:00,40.73,40.74,40.7,40.73,34944.0,39.438,39.4477,39.409,39.438,34944.0
2023-04-03 12:05:00,40.73,40.77,40.7,40.71,36855.0,39.438,39.4767,39.409,39.4187,36855.0
2023-04-03 12:10:00,40.71,40.81,40.69,40.79,44633.0,39.4187,39.5155,39.3993,39.4961,44633.0
2023-04-03 12:15:00,40.8,40.85,40.78,40.84,32416.0,39.5058,39.5542,39.4864,39.5445,32416.0
2023-04-03 12:20:00,40.85,40.85,40.75,40.81,33316.0,39.5542,39.5542,39.4574,39.5155,33316.0
2023-04-03 12:25:00,40.8,40.82,40.77,40.79,33152.0,39.5058,39.5252,39.4767,39.4961,33152.0
2023-04-03 12:30:00,40.79,40.83,40.76,40.83,40274.0,39.4961,39.5348,39.4671,39.5348,40274.0
2023-04-03 12:35:00,40.83,40.84,40.77,40.77,36471.0,39.5348,39.5445,39.4767,39.4767,36471.0
2023-04-03 12:40:00,40.77,40.8,40.72,40.74,41775.0,39.4767,39.5058,39.4283,39.4477,41775.0
2023-04-03 12:45:00,40.75,40.81,40.74,40.8,25533.0,39.4574,39.5155,39.4477,39.5058,25533.0
2023-04-03 12:50:00,40.8,40.83,40.75,40.76,64941.0,39.5058,39.5348,39.4574,39.4671,64941.0
2023-04-03 12:55:00,40.75,40.75,40.69,40.73,36982.0,39.4574,39.4574,39.3993,39.438,36982.0
2023-04-03 13:00:00,40.73,40.74,40.64,40.69,36227.0,39.438,39.4477,39.3509,39.3993,36227.0
2023-04-03 13:05:00,40.69,40.74,40.68,40.74,26497.0,39.3993,39.4477,39.3896,39.4477,26497.0
2023-04-03 13:10:00,40.75,40.78,40.74,40.77,25789.0,39.4574,39.4864,39.4477,39.4767,25789.0
2023-04-03 13:15:00,40.76,40.8,40.73,40.79,32434.0,39.4671,39.5058,39.438,39.4961,32434.0
2023-04-03 13:20:00,40.8,40.82,40.74,40.74,39648.0,39.5058,39.5252,39.4477,39.4477,39648.0
2023-04-03 13:25:00,40.73,40.74,40.67,40.68,41073.0,39.438,39.4477,39.3799,39.3896,41073.0
2023-04-03 13:30:00,40.68,40.75,40.68,40.69,51452.0,39.3896,39.4574,39.3896,39.3993,51452.0
2023-04-03 13:35:00,40.69,40.74,40.66,40.74,40678.0,39.3993,39.4477,39.3702,39.4477,40678.0
2023-04-03 13:40:00,40.74,40.74,40.68,40.69,29470.0,39.4477,39.4477,39.3896,39.3993,29470.0
2023-04-03 13:45:00,40.69,40.76,40.69,40.74,40125.0,39.3993,39.4671,39.3993,39.4477,40125.0
2023-04-03 13:50:00,40.75,40.76,40.7,40.72,25991.0,39.4574,39.4671,39.409,39.4283,25991.0
2023-04-03 13:55:00,40.73,40.8,40.7,40.77,56538.0,39.438,39.5058,39.409,39.4767,56538.0
2023-04-03 14:00:00,40.78,40.83,40.77,40.78,34783.0,39.4864,39.5348,39.4767,39.4864,34783.0
2023-04-03 14:05:00,40.78,40.82,40.75,40.8,38605.0,39.4864,39.5252,39.4574,39.5058,38605.0
2023-04-03 14:10:00,40.8,40.85,40.78,40.82,41509.0,39.5058,39.5542,39.4864,39.5252,41509.0
2023-04-03 14:15:00,40.82,40.84,40.8,40.83,33531.0,39.5252,39.5445,39.5058,39.5348,33531.0
2023-04-03 14:20:00,40.82,40.87,40.81,40.86,44244.0,39.5252,39.5736,39.5155,39.5639,44244.0
2023-04-03 14:25:00,40.87,40.9,40.84,40.89,46524.0,39.5736,39.6026,39.5445,39.5929,46524.0
2023-04-03 14:30:00,40.89,40.91,40.85,40.88,50976.0,39.5929,39.6123,39.5542,39.5833,50976.0
2023-04-03 14:35:00,40.88,40.92,40.87,40.88,38039.0,39.5833,39.622,39.5736,39.5833,38039.0
2023-04-03 14:40:00,40.89,40.94,40.88,40.91,42863.0,39.5929,39.6414,39.5833,39.6123,42863.0
2023-04-03 14:45:00,40.91,40.95,40.89,40.94,45865.0,39.6123,39.651,39.5929,39.6414,45865.0
2023-04-03 14:50:00,40.93,40.98,40.91,40.93,70258.0,39.6317,39.6801,39.6123,39.6317,70258.0
2023-04-03 14:55:00,40.92,40.94,40.86,40.88,64769.0,39.622,39.6414,39.5639,39.5833,64769.0
2023-04-03 15:00:00,40.88,40.98,40.87,40.97,84314.0,39.5833,39.6801,39.5736,39.6704,84314.0
2023-04-03 15:05:00,40.97,41.03,40.95,40.98,105659.0,39.6704,39.7285,39.651,39.6801,105659.0
2023-04-03 15:10:00,40.98,41.04,40.97,41.02,76183.0,39.6801,39.7382,39.6704,39.7188,76183.0
2023-04-03 15:15:00,41.01,41.03,40.98,40.98,68059.0,39.7091,39.7285,39.6801,39.6801,68059.0
2023-04-03 15:20:00,40.98,41.05,40.96,41.02,61386.0,39.6801,39.7479,39.6607,39.7188,61386.0
2023-04-03 15:25:00,41.02,41.09,41.02,41.09,78798.0,39.7188,39.7866,39.7188,39.7866,78798.0
2023-04-03 15:30:00,41.09,41.13,41.04,41.1,126322.0,39.7866,39.8253,39.7382,39.7963,126322.0
2023-04-03 15:35:00,41.1,41.15,41.09,41.13,89417.0,39.7963,39.8447,39.7866,39.8253,89417.0
2023-04-03 15:40:00,41.13,41.18,41.1,41.15,155954.0,39.8253,39.8737,39.7963,39.8447,155954.0
2023-04-03 15:45:00,41.16,41.19,41.13,41.14,136682.0,39.8544,39.8834,39.8253,39.835,136682.0
2023-04-03 15:50:00,41.15,41.2,41.13,41.15,194298.0,39.8447,39.8931,39.8253,39.8447,194298.0
2023-04-03 15:55:00,41.15,41.25,41.14,41.2,649075.0,39.8447,39.9415,39.835,39.8931,649075.0
2023-04-04 09:30:00,40.76,40.8,40.32,40.43,404511.0,39.4671,39.5058,39.041,39.1475,404511.0
2023-04-04 09:35:00,40.43,40.53,40.34,40.38,205564.0,39.1475,39.2444,39.0604,39.0991,205564.0
2023-04-04 09:40:00,40.39,40.42,40.12,40.16,228312.0,39.1088,39.1378,38.8474,38.8861,228312.0
2023-04-04 09:45:00,40.15,40.18,40.01,40.09,291854.0,38.8764,38.9055,38.7409,38.8183,291854.0
2023-04-04 09:50:00,40.09,40.17,39.91,39.92,216588.0,38.8183,38.8958,38.644,38.6537,216588.0
2023-04-04 09:55:00,39.91,40.07,39.86,40.07,127630.0,38.644,38.799,38.5956,38.799,127630.0
2023-04-04 10:00:00,40.08,40.35,40.06,40.27,247159.0,38.8086,39.0701,38.7893,38.9926,247159.0
2023-04-04 10:05:00,40.28,40.29,40.12,40.22,123317.0,39.0023,39.012,38.8474,38.9442,123317.0
2023-04-04 10:10:00,40.21,40.48,40.16,40.46,91946.0,38.9345,39.1959,38.8861,39.1766,91946.0
2023-04-04 10:15:00,40.46,40.51,40.27,40.28,104561.0,39.1766,39.225,38.9926,39.0023,104561.0
2023-04-04 10:20:00,40.29,40.31,40.12,40.16,233571.0,39.012,39.0313,38.8474,38.8861,233571.0
2023-04-04 10:25:00,40.16,40.33,40.12,40.3,89313.0,38.8861,39.0507,38.8474,39.0217,89313.0
2023-04-04 10:30:00,40.31,40.4,40.28,40.3,88642.0,39.0313,39.1185,39.0023,39.0217,88642.0
2023-04-04 10:35:00,40.3,40.3,40.16,40.2,92175.0,39.0217,39.0217,38.8861,38.9248,92175.0
2023-04-04 10:40:00,40.2,40.2,39.98,40.0,256188.0,38.9248,38.9248,38.7118,38.7312,256188.0
2023-04-04 10:45:00,40.0,40.01,39.91,39.91,200061.0,38.7312,38.7409,38.644,38.644,200061.0
2023-04-04 10:50:00,39.92,40.09,39.89,40.08,111499.0,38.6537,38.8183,38.6247,38.8086,111499.0
2023-04-04 10:55:00,40.09,40.18,39.98,39.98,141690.0,38.8183,38.9055,38.7118,38.7118,141690.0
2023-04-04 11:00:00,39.97,40.05,39.95,40.04,81190.0,38.7021,38.7796,38.6828,38.7699,81190.0
2023-04-04 11:05:00,40.04,40.06,39.93,40.0,67044.0,38.7699,38.7893,38.6634,38.7312,67044.0
2023-04-04 11:10:00,40.0,40.02,39.86,39.97,115448.0,38.7312,38.7505,38.5956,38.7021,115448.0
2023-04-04 11:15:00,39.98,40.0,39.83,39.96,141528.0,38.7118,38.7312,38.5666,38.6924,141528.0
2023-04-04 11:20:00,39.96,40.05,39.94,39.95,95919.0,38.6924,38.7796,38.6731,38.6828,95919.0
2023-04-04 11:25:00,39.96,40.03,39.94,39.96,145416.0,38.6924,38.7602,38.6731,38.6924,145416.0
2023-04-04 11:30:00,39.97,40.04,39.9,39.92,122617.0,38.7021,38.7699,38.6343,38.6537,122617.0
2023-04-04 11:35:00,39.91,39.95,39.88,39.93,63364.0,38.644,38.6828,38.615,38.6634,63364.0
2023-04-04 11:40:00,39.93,39.94,39.86,39.93,157531.0,38.6634,38.6731,38.5956,38.6634,157531.0
2023-04-04 11:45:00,39.93,39.97,39.91,39.94,64839.0,38.6634,38.7021,38.644,38.6731,64839.0
2023-04-04 11:50:00,39.93,39.94,39.85,39.86,113620.0,38.6634,38.6731,38.5859,38.5956,113620.0
2023-04-04 11:55:00,39.86,39.92,39.83,39.84,131200.0,38.5956,38.6537,38.5666,38.5762,131200.0
2023-04-04 12:00:00,39.84,40.0,39.84,39.89,138071.0,38.5762,38.7312,38.5762,38.6247,138071.0
2023-04-04 12:05:00,39.9,39.9,39.78,39.8,106840.0,38.6343,38.6343,38.5182,38.5375,106840.0
2023-04-04 12:10:00,39.8,39.83,39.72,39.75,123323.0,38.5375,38.5666,38.4601,38.4891,123323.0
2023-04-04 12:15:00,39.76,39.82,39.72,39.79,94426.0,38.4988,38.5569,38.4601,38.5278,94426.0
2023-04-04 12:20:00,39.79,39.79,39.71,39.77,61964.0,38.5278,38.5278,38.4504,38.5085,61964.0
2023-04-04 12:25:00,39.78,39.89,39.77,39.89,54061.0,38.5182,38.6247,38.5085,38.6247,54061.0
2023-04-04 12:30:00,39.9,39.92,39.85,39.9,76357.0,38.6343,38.6537,38.5859,38.6343,76357.0
2023-04-04 12:35:00,39.9,39.99,39.87,39.98,89136.0,38.6343,38.7215,38.6053,38.7118,89136.0
2023-04-04 12:40:00,39.97,40.04,39.96,39.99,50270.0,38.7021,38.7699,38.6924,38.7215,50270.0
2023-04-04 12:45:00,40.0,40.01,39.96,39.99,62028.0,38.7312,38.7409,38.6924,38.7215,62028.0
2023-04-04 12:50:00,40.0,40.03,39.94,39.97,42560.0,38.7312,38.7602,38.6731,38.7021,42560.0
2023-04-04 12:55:00,39.97,40.06,39.96,40.04,55597.0,38.7021,38.7893,38.6924,38.7699,55597.0
2023-04-04 13:00:00,40.04,40.06,39.99,40.05,59087.0,38.7699,38.7893,38.7215,38.7796,59087.0
2023-04-04 13:05:00,40.06,40.1,40.04,40.07,46472.0,38.7893,38.828,38.7699,38.799,46472.0
2023-04-04 13:10:00,40.07,40.11,40.04,40.09,89356.0,38.799,38.8377,38.7699,38.8183,89356.0
2023-04-04 13:15:00,40.09,40.2,40.09,40.16,54704.0,38.8183,38.9248,38.8183,38.8861,54704.0
2023-04-04 13:20:00,40.15,40.23,40.14,40.23,68550.0,38.8764,38.9539,38.8667,38.9539,68550.0
2023-04-04 13:25:00,40.22,40.24,40.17,40.2,52287.0,38.9442,38.9636,38.8958,38.9248,52287.0
2023-04-04 13:30:00,40.19,40.26,40.18,40.19,63006.0,38.9151,38.9829,38.9055,38.9151,63006.0
2023-04-04 13:35:00,40.2,40.22,40.11,40.13,81067.0,38.9248,38.9442,38.8377,38.857,81067.0
2023-04-04 13:40:00,40.12,40.18,40.04,40.05,24924.0,38.8474,38.9055,38.7699,38.7796,24924.0
2023-04-04 13:45:00,40.06,40.11,40.02,40.09,45534.0,38.7893,38.8377,38.7505,38.8183,45534.0
2023-04-04 13:50:00,40.09,40.1,40.06,40.07,44894.0,38.8183,38.828,38.7893,38.799,44894.0
2023-04-04 13:55:00,40.06,40.08,40.04,40.08,34174.0,38.7893,38.8086,38.7699,38.8086,34174.0
2023-04-04 14:00:00,40.08,40.18,40.07,40.13,68252.0,38.8086,38.9055,38.799,38.857,68252.0
2023-04-04 14:05:00,40.14,40.19,40.13,40.16,50880.0,38.8667,38.9151,38.857,38.8861,50880.0
2023-04-04 14:10:00,40.17,40.26,40.16,40.25,37078.0,38.8958,38.9829,38.8861,38.9732,37078.0
2023-04-04 14:15:00,40.27,40.3,40.22,40.25,58391.0,38.9926,39.0217,38.9442,38.9732,58391.0
2023-04-04 14:20:00,40.24,40.24,40.09,40.1,42497.0,38.9636,38.9636,38.8183,38.828,42497.0
2023-04-04 14:25:00,40.1,40.14,40.06,40.13,65744.0,38.828,38.8667,38.7893,38.857,65744.0
2023-04-04 14:30:00,40.13,40.14,40.09,40.09,73269.0,38.857,38.8667,38.8183,38.8183,73269.0
2023-04-04 14:35:00,40.09,40.11,40.06,40.07,130234.0,38.8183,38.8377,38.7893,38.799,130234.0
2023-04-04 14:40:00,40.07,40.1,40.01,40.05,79321.0,38.799,38.828,38.7409,38.7796,79321.0
2023-04-04 14:45:00,40.05,40.07,40.04,40.07,64498.0,38.7796,38.799,38.7699,38.799,64498.0
2023-04-04 14:50:00,40.07,40.1,40.05,40.09,60661.0,38.799,38.828,38.7796,38.8183,60661.0
2023-04-04 14:55:00,40.09,40.1,40.03,40.03,84277.0,38.8183,38.828,38.7602,38.7602,84277.0
2023-04-04 15:00:00,40.03,40.1,40.02,40.08,68522.0,38.7602,38.828,38.7505,38.8086,68522.0
2023-04-04 15:05:00,40.08,40.13,40.07,40.1,98616.0,38.8086,38.857,38.799,38.828,98616.0
2023-04-04 15:10:00,40.09,40.12,40.02,40.07,53069.0,38.8183,38.8474,38.7505,38.799,53069.0
2023-04-04 15:15:00,40.08,40.14,40.07,40.09,98991.0,38.8086,38.8667,38.799,38.8183,98991.0
2023-04-04 15:20:00,40.08,40.12,40.07,40.12,101201.0,38.8086,38.8474,38.799,38.8474,101201.0
2023-04-04 15:25:00,40.11,40.14,40.1,40.12,56213.0,38.8377,38.8667,38.828,38.8474,56213.0
2023-04-04 15:30:00,40.12,40.14,40.05,40.05,136850.0,38.8474,38.8667,38.7796,38.7796,136850.0
2023-04-04 15:35:00,40.06,40.16,40.06,40.16,133396.0,38.7893,38.8861,38.7893,38.8861,133396.0
2023-04-04 15:40:00,40.16,40.17,40.08,40.09,147129.0,38.8861,38.8958,38.8086,38.8183,147129.0
2023-04-04 15:45:00,40.09,40.13,40.05,40.11,211805.0,38.8183,38.857,38.7796,38.8377,211805.0
2023-04-04 15:50:00,40.11,40.19,40.1,40.16,243895.0,38.8377,38.9151,38.828,38.8861,243895.0
2023-04-04 15:55:00,40.17,40.27,40.14,40.27,782999.0,38.8958,38.9926,38.8667,38.9926,782999.0
2023-04-05 09:30:00,39.87,39.98,39.77,39.83,257170.0,38.6053,38.7118,38.5085,38.5666,257170.0
2023-04-05 09:35:00,39.82,39.93,39.81,39.89,122631.0,38.5569,38.6634,38.5472,38.6247,122631.0
2023-04-05 09:40:00,39.89,40.05,39.84,39.86,157698.0,38.6247,38.7796,38.5762,38.5956,157698.0
2023-04-05 09:45:00,39.87,40.08,39.75,40.07,209185.0,38.6053,38.8086,38.4891,38.799,209185.0
2023-04-05 09:50:00,40.08,40.2,40.02,40.13,187398.0,38.8086,38.9248,38.7505,38.857,187398.0
2023-04-05 09:55:00,40.12,40.13,40.01,40.07,83326.0,38.8474,38.857,38.7409,38.799,83326.0
2023-04-05 10:00:00,40.08,40.21,39.94,39.94,141705.0,38.8086,38.9345,38.6731,38.6731,141705.0
2023-04-05 10:05:00,39.94,39.99,39.71,39.71,176944.0,38.6731,38.7215,38.4504,38.4504,176944.0
2023-04-05 10:10:00,39.72,39.81,39.66,39.81,103991.0,38.4601,38.5472,38.402,38.5472,103991.0
2023-04-05 10:15:00,39.82,39.88,39.79,39.85,58345.0,38.5569,38.615,38.5278,38.5859,58345.0
2023-04-05 10:20:00,39.85,40.0,39.84,40.0,67331.0,38.5859,38.7312,38.5762,38.7312,67331.0
2023-04-05 10:25:00,39.99,39.99,39.79,39.8,57720.0,38.7215,38.7215,38.5278,38.5375,57720.0
2023-04-05 10:30:00,39.79,39.93,39.71,39.77,95014.0,38.5278,38.6634,38.4504,38.5085,95014.0
2023-04-05 10:35:00,39.76,39.9,39.76,39.89,69407.0,38.4988,38.6343,38.4988,38.6247,69407.0
2023-04-05 10:40:00,39.89,39.91,39.66,39.66,126959.0,38.6247,38.644,38.402,38.402,126959.0
2023-04-05 10:45:00,39.65,39.68,39.57,39.63,87470.0,38.3923,38.4213,38.3148,38.3729,87470.0
2023-04-05 10:50:00,39.62,39.72,39.61,39.69,145887.0,38.3632,38.4601,38.3535,38.431,145887.0
2023-04-05 10:55:00,39.69,39.79,39.63,39.64,124132.0,38.431,38.5278,38.3729,38.3826,124132.0
2023-04-05 11:00:00,39.64,39.66,39.56,39.65,83642.0,38.3826,38.402,38.3051,38.3923,83642.0
2023-04-05 11:05:00,39.65,39.72,39.64,39.68,74994.0,38.3923,38.4601,38.3826,38.4213,74994.0
2023-04-05 11:10:00,39.68,39.79,39.67,39.72,55501.0,38.4213,38.5278,38.4116,38.4601,55501.0
2023-04-05 11:15:00,39.73,39.75,39.68,39.7,55171.0,38.4697,38.4891,38.4213,38.4407,55171.0
2023-04-05 11:20:00,39.7,39.74,39.66,39.69,51153.0,38.4407,38.4794,38.402,38.431,51153.0
2023-04-05 11:25:00,39.68,39.74,39.64,39.69,106970.0,38.4213,38.4794,38.3826,38.431,106970.0
2023-04-05 11:30:00,39.69,39.76,39.67,39.76,83249.0,38.431,38.4988,38.4116,38.4988,83249.0
2023-04-05 11:35:00,39.76,39.9,39.76,39.86,120452.0,38.4988,38.6343,38.4988,38.5956,120452.0
2023-04-05 11:40:00,39.86,39.88,39.78,39.79,68960.0,38.5956,38.615,38.5182,38.5278,68960.0
2023-04-05 11:45:00,39.79,39.93,39.78,39.88,108541.0,38.5278,38.6634,38.5182,38.615,108541.0
2023-04-05 11:50:00,39.88,39.91,39.79,39.79,73253.0,38.615,38.644,38.5278,38.5278,73253.0
2023-04-05 11:55:00,39.79,39.86,39.77,39.82,69612.0,38.5278,38.5956,38.5085,38.5569,69612.0
2023-04-05 12:00:00,39.83,39.83,39.74,39.76,114309.0,38.5666,38.5666,38.4794,38.4988,114309.0
2023-04-05 12:05:00,39.76,39.8,39.69,39.75,199837.0,38.4988,38.5375,38.431,38.4891,199837.0
2023-04-05 12:10:00,39.74,39.89,39.74,39.88,43715.0,38.4794,38.6247,38.4794,38.615,43715.0
2023-04-05 12:15:00,39.89,39.9,39.79,39.83,82801.0,38.6247,38.6343,38.5278,38.5666,82801.0
2023-04-05 12:20:00,39.83,39.86,39.8,39.8,58835.0,38.5666,38.5956,38.5375,38.5375,58835.0
2023-04-05 12:25:00,39.8,39.82,39.69,39.79,100001.0,38.5375,38.5569,38.431,38.5278,100001.0
2023-04-05 12:30:00,39.79,39.8,39.74,39.8,60540.0,38.5278,38.5375,38.4794,38.5375,60540.0
2023-04-05 12:35:00,39.8,39.88,39.8,39.83,43166.0,38.5375,38.615,38.5375,38.5666,43166.0
2023-04-05 12:40:00,39.82,39.83,39.76,39.8,37039.0,38.5569,38.5666,38.4988,38.5375,37039.0
2023-04-05 12:45:00,39.79,39.82,39.76,39.79,57250.0,38.5278,38.5569,38.4988,38.5278,57250.0
2023-04-05 12:50:00,39.78,39.79,39.66,39.71,83907.0,38.5182,38.5278,38.402,38.4504,83907.0
2023-04-05 12:55:00,39.72,39.79,39.71,39.74,43499.0,38.4601,38.5278,38.4504,38.4794,43499.0
2023-04-05 13:00:00,39.75,39.84,39.74,39.84,72188.0,38.4891,38.5762,38.4794,38.5762,72188.0
2023-04-05 13:05:00,39.84,39.88,39.82,39.83,43380.0,38.5762,38.615,38.5569,38.5666,43380.0
2023-04-05 13:10:00,39.83,39.87,39.8,39.82,68927.0,38.5666,38.6053,38.5375,38.5569,68927.0
2023-04-05 13:15:00,39.82,39.89,39.82,39.89,34842.0,38.5569,38.6247,38.5569,38.6247,34842.0
2023-04-05 13:20:00,39.89,39.9,39.84,39.88,53953.0,38.6247,38.6343,38.5762,38.615,53953.0
2023-04-05 13:25:00,39.88,39.93,39.86,39.89,53020.0,38.615,38.6634,38.5956,38.6247,53020.0
2023-04-05 13:30:00,39.89,39.95,39.89,39.9,27045.0,38.6247,38.6828,38.6247,38.6343,27045.0
2023-04-05 13:35:00,39.89,39.92,39.86,39.91,57975.0,38.6247,38.6537,38.5956,38.644,57975.0
2023-04-05 13:40:00,39.91,39.95,39.89,39.91,79881.0,38.644,38.6828,38.6247,38.644,79881.0
2023-04-05 13:45:00,39.92,39.92,39.8,39.8,63114.0,38.6537,38.6537,38.5375,38.5375,63114.0
2023-04-05 13:50:00,39.8,39.84,39.8,39.83,41436.0,38.5375,38.5762,38.5375,38.5666,41436.0
2023-04-05 13:55:00,39.83,39.86,39.82,39.84,33321.0,38.5666,38.5956,38.5569,38.5762,33321.0
2023-04-05 14:00:00,39.84,40.01,39.83,40.01,87926.0,38.5762,38.7409,38.5666,38.7409,87926.0
2023-04-05 14:05:00,40.01,40.1,40.01,40.06,61337.0,38.7409,38.828,38.7409,38.7893,61337.0
2023-04-05 14:10:00,40.05,40.14,40.01,40.14,113750.0,38.7796,38.8667,38.7409,38.8667,113750.0
2023-04-05 14:15:00,40.14,40.19,40.14,40.16,96701.0,38.8667,38.9151,38.8667,38.8861,96701.0
2023-04-05 14:20:00,40.16,40.17,40.08,40.09,55097.0,38.8861,38.8958,38.8086,38.8183,55097.0
2023-04-05 14:25:00,40.1,40.16,40.09,40.12,51698.0,38.828,38.8861,38.8183,38.8474,51698.0
2023-04-05 14:30:00,40.12,40.18,40.1,40.15,65435.0,38.8474,38.9055,38.828,38.8764,65435.0
2023-04-05 14:35:00,40.16,40.21,40.14,40.14,89891.0,38.8861,38.9345,38.8667,38.8667,89891.0
2023-04-05 14:40:00,40.15,40.19,40.1,40.18,79050.0,38.8764,38.9151,38.828,38.9055,79050.0
2023-04-05 14:45:00,40.18,40.19,40.15,40.17,69521.0,38.9055,38.9151,38.8764,38.8958,69521.0
2023-04-05 14:50:00,40.16,40.22,40.13,40.15,223916.0,38.8861,38.9442,38.857,38.8764,223916.0
2023-04-05 14:55:00,40.15,40.2,40.12,40.2,49876.0,38.8764,38.9248,38.8474,38.9248,49876.0
2023-04-05 15:00:00,40.19,40.19,40.12,40.15,80401.0,38.9151,38.9151,38.8474,38.8764,80401.0
2023-04-05 15:05:00,40.14,40.19,40.05,40.07,49634.0,38.8667,38.9151,38.7796,38.799,49634.0
2023-04-05 15:10:00,40.07,40.12,40.05,40.1,69305.0,38.799,38.8474,38.7796,38.828,69305.0
2023-04-05 15:15:00,40.11,40.15,40.09,40.14,111809.0,38.8377,38.8764,38.8183,38.8667,111809.0
2023-04-05 15:20:00,40.14,40.15,40.1,40.13,57160.0,38.8667,38.8764,38.828,38.857,57160.0
2023-04-05 15:25:00,40.14,40.21,40.14,40.19,66840.0,38.8667,38.9345,38.8667,38.9151,66840.0
2023-04-05 15:30:00,40.19,40.25,40.19,40.25,73417.0,38.9151,38.9732,38.9151,38.9732,73417.0
2023-04-05 15:35:00,40.25,40.3,40.2,40.23,115555.0,38.9732,39.0217,38.9248,38.9539,115555.0
2023-04-05 15:40:00,40.22,40.26,40.19,40.26,107119.0,38.9442,38.9829,38.9151,38.9829,107119.0
2023-04-05 15:45:00,40.26,40.32,40.25,40.3,150201.0,38.9829,39.041,38.9732,39.0217,150201.0
2023-04-05 15:50:00,40.3,40.38,40.29,40.37,277506.0,39.0217,39.0991,39.012,39.0894,277506.0
2023-04-05 15:55:00,40.37,40.41,40.31,40.33,731320.0,39.0894,39.1282,39.0313,39.0507,731320.0
2023-04-06 09:30:00,40.23,40.25,39.97,40.06,130432.0,38.9539,38.9732,38.7021,38.7893,130432.0
2023-04-06 09:35:00,40.09,40.09,39.9,39.91,114833.0,38.8183,38.8183,38.6343,38.644,114833.0
2023-04-06 09:40:00,39.91,39.99,39.55,39.66,203860.0,38.644,38.7215,38.2954,38.402,203860.0
2023-04-06 09:45:00,39.66,39.82,39.65,39.72,139829.0,38.402,38.5569,38.3923,38.4601,139829.0
2023-04-06 09:50:00,39.72,39.84,39.57,39.61,190140.0,38.4601,38.5762,38.3148,38.3535,190140.0
2023-04-06 09:55:00,39.6,39.7,39.56,39.7,128802.0,38.3439,38.4407,38.3051,38.4407,128802.0
2023-04-06 10:00:00,39.7,39.85,39.69,39.83,69085.0,38.4407,38.5859,38.431,38.5666,69085.0
2023-04-06 10:05:00,39.83,39.93,39.83,39.91,59141.0,38.5666,38.6634,38.5666,38.644,59141.0
2023-04-06 10:10:00,39.91,40.03,39.89,39.99,58848.0,38.644,38.7602,38.6247,38.7215,58848.0
2023-04-06 10:15:00,39.99,40.05,39.91,39.94,65503.0,38.7215,38.7796,38.644,38.6731,65503.0
2023-04-06 10:20:00,39.93,39.95,39.85,39.91,47631.0,38.6634,38.6828,38.5859,38.644,47631.0
2023-04-06 10:25:00,39.91,40.06,39.9,39.99,48605.0,38.644,38.7893,38.6343,38.7215,48605.0
2023-04-06 10:30:00,39.99,40.04,39.94,39.99,46277.0,38.7215,38.7699,38.6731,38.7215,46277.0
2023-04-06 10:35:00,40.0,40.0,39.84,39.87,50023.0,38.7312,38.7312,38.5762,38.6053,50023.0
2023-04-06 10:40:00,39.87,39.88,39.77,39.85,34102.0,38.6053,38.615,38.5085,38.5859,34102.0
2023-04-06 10:45:00,39.85,40.01,39.83,39.97,56014.0,38.5859,38.7409,38.5666,38.7021,56014.0
2023-04-06 10:50:00,39.98,40.02,39.95,39.98,35564.0,38.7118,38.7505,38.6828,38.7118,35564.0
2023-04-06 10:55:00,39.98,40.0,39.89,39.94,48512.0,38.7118,38.7312,38.6247,38.6731,48512.0
2023-04-06 11:00:00,39.95,40.05,39.94,40.05,61428.0,38.6828,38.7796,38.6731,38.7796,61428.0
2023-04-06 11:05:00,40.05,40.07,40.01,40.03,28735.0,38.7796,38.799,38.7409,38.7602,28735.0
2023-04-06 11:10:00,40.04,40.04,39.98,39.98,35688.0,38.7699,38.7699,38.7118,38.7118,35688.0
2023-04-06 11:15:00,39.98,40.01,39.96,39.98,53665.0,38.7118,38.7409,38.6924,38.7118,53665.0
2023-04-06 11:20:00,39.99,40.01,39.92,39.95,40800.0,38.7215,38.7409,38.6537,38.6828,40800.0
2023-04-06 11:25:00,39.95,39.99,39.93,39.96,41655.0,38.6828,38.7215,38.6634,38.6924,41655.0
2023-04-06 11:30:00,39.96,40.02,39.92,39.98,39198.0,38.6924,38.7505,38.6537,38.7118,39198.0
2023-04-06 11:35:00,39.97,40.04,39.97,40.03,84562.0,38.7021,38.7699,38.7021,38.7602,84562.0
2023-04-06 11:40:00,40.03,40.07,40.0,40.04,52146.0,38.7602,38.799,38.7312,38.7699,52146.0
2023-04-06 11:45:00,40.04,40.22,40.04,40.14,135885.0,38.7699,38.9442,38.7699,38.8667,135885.0
2023-04-06 11:50:00,40.14,40.15,40.09,40.15,43149.0,38.8667,38.8764,38.8183,38.8764,43149.0
2023-04-06 11:55:00,40.15,40.22,40.14,40.2,31605.0,38.8764,38.9442,38.8667,38.9248,31605.0
2023-04-06 12:00:00,40.2,40.27,40.18,40.26,65459.0,38.9248,38.9926,38.9055,38.9829,65459.0
2023-04-06 12:05:00,40.27,40.29,40.22,40.29,27512.0,38.9926,39.012,38.9442,39.012,27512.0
2023-04-06 12:10:00,40.29,40.32,40.25,40.3,46746.0,39.012,39.041,38.9732,39.0217,46746.0
2023-04-06 12:15:00,40.3,40.33,40.25,40.25,68166.0,39.0217,39.0507,38.9732,38.9732,68166.0
2023-04-06 12:20:00,40.25,40.26,40.21,40.22,22284.0,38.9732,38.9829,38.9345,38.9442,22284.0
2023-04-06 12:25:00,40.22,40.25,40.21,40.23,29398.0,38.9442,38.9732,38.9345,38.9539,29398.0
2023-04-06 12:30:00,40.24,40.34,40.24,40.31,35357.0,38.9636,39.0604,38.9636,39.0313,35357.0
2023-04-06 12:35:00,40.3,40.32,40.28,40.3,30520.0,39.0217,39.041,39.0023,39.0217,30520.0
2023-04-06 12:40:00,40.3,40.33,40.28,40.31,65594.0,39.0217,39.0507,39.0023,39.0313,65594.0
2023-04-06 12:45:00,40.32,40.34,40.27,40.29,59834.0,39.041,39.0604,38.9926,39.012,59834.0
2023-04-06 12:50:00,40.29,40.35,40.28,40.33,39356.0,39.012,39.0701,39.0023,39.0507,39356.0
2023-04-06 12:55:00,40.3,40.32,40.29,40.31,34944.0,39.0217,39.041,39.012,39.0313,34944.0
2023-04-06 13:00:00,40.3,40.33,40.27,40.31,47655.0,39.0217,39.0507,38.9926,39.0313,47655.0
2023-04-06 13:05:00,40.31,40.35,40.3,40.31,23912.0,39.0313,39.0701,39.0217,39.0313,23912.0
2023-04-06 13:10:00,40.31,40.33,40.29,40.31,27357.0,39.0313,39.0507,39.012,39.0313,27357.0
2023-04-06 13:15:00,40.31,40.35,40.29,40.34,23173.0,39.0313,39.0701,39.012,39.0604,23173.0
2023-04-06 13:20:00,40.34,40.4,40.33,40.38,28482.0,39.0604,39.1185,39.0507,39.0991,28482.0
2023-04-06 13:25:00,40.39,40.42,40.38,40.41,34989.0,39.1088,39.1378,39.0991,39.1282,34989.0
2023-04-06 13:30:00,40.41,40.44,40.36,40.37,54570.0,39.1282,39.1572,39.0798,39.0894,54570.0
2023-04-06 13:35:00,40.36,40.42,40.36,40.41,27628.0,39.0798,39.1378,39.0798,39.1282,27628.0
2023-04-06 13:40:00,40.4,40.41,40.36,40.39,39860.0,39.1185,39.1282,39.0798,39.1088,39860.0
2023-04-06 13:45:00,40.39,40.4,40.32,40.33,49771.0,39.1088,39.1185,39.041,39.0507,49771.0
2023-04-06 13:50:00,40.33,40.4,40.33,40.38,43424.0,39.0507,39.1185,39.0507,39.0991,43424.0
2023-04-06 13:55:00,40.39,40.4,40.33,40.4,43775.0,39.1088,39.1185,39.0507,39.1185,43775.0
2023-04-06 14:00:00,40.4,40.41,40.35,40.35,57973.0,39.1185,39.1282,39.0701,39.0701,57973.0
2023-04-06 14:05:00,40.36,40.4,40.35,40.39,80830.0,39.0798,39.1185,39.0701,39.1088,80830.0
2023-04-06 14:10:00,40.39,40.41,40.37,40.38,48079.0,39.1088,39.1282,39.0894,39.0991,48079.0
2023-04-06 14:15:00,40.38,40.41,40.38,40.4,63992.0,39.0991,39.1282,39.0991,39.1185,63992.0
2023-04-06 14:20:00,40.4,40.42,40.35,40.39,64630.0,39.1185,39.1378,39.0701,39.1088,64630.0
2023-04-06 14:25:00,40.4,40.43,40.39,40.41,50007.0,39.1185,39.1475,39.1088,39.1282,50007.0
2023-04-06 14:30:00,40.41,40.43,40.39,40.42,32866.0,39.1282,39.1475,39.1088,39.1378,32866.0
2023-04-06 14:35:00,40.41,40.42,40.38,40.39,63684.0,39.1282,39.1378,39.0991,39.1088,63684.0
2023-04-06 14:40:00,40.38,40.43,40.38,40.42,45676.0,39.0991,39.1475,39.0991,39.1378,45676.0
2023-04-06 14:45:00,40.43,40.46,40.4,40.43,44435.0,39.1475,39.1766,39.1185,39.1475,44435.0
2023-04-06 14:50:00,40.44,40.44,40.4,40.41,31388.0,39.1572,39.1572,39.1185,39.1282,31388.0
2023-04-06 14:55:00,40.4,40.4,40.29,40.29,63256.0,39.1185,39.1185,39.012,39.012,63256.0
2023-04-06 15:00:00,40.3,40.31,40.27,40.27,53535.0,39.0217,39.0313,38.9926,38.9926,53535.0
2023-04-06 15:05:00,40.28,40.31,40.25,40.27,58765.0,39.0023,39.0313,38.9732,38.9926,58765.0
2023-04-06 15:10:00,40.26,40.29,40.24,40.29,63181.0,38.9829,39.012,38.9636,39.012,63181.0
2023-04-06 15:15:00,40.29,40.31,40.25,40.27,68518.0,39.012,39.0313,38.9732,38.9926,68518.0
2023-04-06 15:20:00,40.26,40.3,40.23,40.23,55174.0,38.9829,39.0217,38.9539,38.9539,55174.0
2023-04-06 15:25:00,40.23,40.26,40.21,40.25,58350.0,38.9539,38.9829,38.9345,38.9732,58350.0
2023-04-06 15:30:00,40.25,40.27,40.23,40.25,59694.0,38.9732,38.9926,38.9539,38.9732,59694.0
2023-04-06 15:35:00,40.25,40.26,40.22,40.23,53118.0,38.9732,38.9829,38.9442,38.9539,53118.0
2023-04-06 15:40:00,40.23,40.23,40.18,40.23,92262.0,38.9539,38.9539,38.9055,38.9539,92262.0
2023-04-06 15:45:00,40.23,40.23,40.17,40.22,159769.0,38.9539,38.9539,38.8958,38.9442,159769.0
2023-04-06 15:50:00,40.23,40.29,40.21,40.27,294867.0,38.9539,39.012,38.9345,38.9926,294867.0
2023-04-06 15:55:00,40.27,40.37,40.26,40.29,829282.0,38.9926,39.0894,38.9829,39.012,829282.0
2023-04-10 09:30:00,40.0,40.15,39.93,40.02,196141.0,38.7312,38.8764,38.6634,38.7505,196141.0
2023-04-10 09:35:00,40.02,40.08,39.9,40.03,148938.0,38.7505,38.8086,38.6343,38.7602,148938.0
2023-04-10 09:40:00,40.02,40.26,40.01,40.1,333834.0,38.7505,38.9829,38.7409,38.828,333834.0
2023-04-10 09:45:00,40.1,40.38,40.08,40.3,208670.0,38.828,39.0991,38.8086,39.0217,208670.0
2023-04-10 09:50:00,40.29,40.34,40.0,40.09,134375.0,39.012,39.0604,38.7312,38.8183,134375.0
2023-04-10 09:55:00,40.1,40.13,39.96,39.96,82992.0,38.828,38.857,38.6924,38.6924,82992.0
2023-04-10 10:00:00,39.94,40.13,39.92,40.09,128809.0,38.6731,38.857,38.6537,38.8183,128809.0
2023-04-10 10:05:00,40.09,40.12,39.98,40.02,87948.0,38.8183,38.8474,38.7118,38.7505,87948.0
2023-04-10 10:10:00,40.02,40.03,39.86,39.89,111257.0,38.7505,38.7602,38.5956,38.6247,111257.0
2023-04-10 10:15:00,39.89,39.99,39.88,39.98,125037.0,38.6247,38.7215,38.615,38.7118,125037.0
2023-04-10 10:20:00,39.99,40.02,39.89,39.93,155326.0,38.7215,38.7505,38.6247,38.6634,155326.0
2023-04-10 10:25:00,39.93,39.95,39.83,39.84,86474.0,38.6634,38.6828,38.5666,38.5762,86474.0
2023-04-10 10:30:00,39.84,39.97,39.83,39.96,76243.0,38.5762,38.7021,38.5666,38.6924,76243.0
2023-04-10 10:35:00,39.96,40.0,39.94,39.98,82585.0,38.6924,38.7312,38.6731,38.7118,82585.0
2023-04-10 10:40:00,39.98,40.0,39.86,39.91,105555.0,38.7118,38.7312,38.5956,38.644,105555.0
2023-04-10 10:45:00,39.91,39.92,39.8,39.91,149344.0,38.644,38.6537,38.5375,38.644,149344.0
2023-04-10 10:50:00,39.9,39.92,39.78,39.8,65406.0,38.6343,38.6537,38.5182,38.5375,65406.0
2023-04-10 10:55:00,39.81,39.84,39.68,39.7,67362.0,38.5472,38.5762,38.4213,38.4407,67362.0
2023-04-10 11:00:00,39.71,39.8,39.68,39.8,60939.0,38.4504,38.5375,38.4213,38.5375,60939.0
2023-04-10 11:05:00,39.81,39.85,39.8,39.81,50605.0,38.5472,38.5859,38.5375,38.5472,50605.0
2023-04-10 11:10:00,39.8,39.88,39.77,39.84,37560.0,38.5375,38.615,38.5085,38.5762,37560.0
2023-04-10 11:15:00,39.84,39.89,39.83,39.88,66778.0,38.5762,38.6247,38.5666,38.615,66778.0
2023-04-10 11:20:00,39.88,39.91,39.83,39.84,44782.0,38.615,38.644,38.5666,38.5762,44782.0
2023-04-10 11:25:00,39.84,39.9,39.83,39.87,31015.0,38.5762,38.6343,38.5666,38.6053,31015.0
2023-04-10 11:30:00,39.86,39.95,39.86,39.95,35893.0,38.5956,38.6828,38.5956,38.6828,35893.0
2023-04-10 11:35:00,39.95,39.97,39.9,39.91,61228.0,38.6828,38.7021,38.6343,38.644,61228.0
2023-04-10 11:40:00,39.9,39.91,39.84,39.85,26219.0,38.6343,38.644,38.5762,38.5859,26219.0
2023-04-10 11:45:00,39.84,39.86,39.82,39.83,33803.0,38.5762,38.5956,38.5569,38.5666,33803.0
2023-04-10 11:50:00,39.83,39.84,39.76,39.79,55600.0,38.5666,38.5762,38.4988,38.5278,55600.0
2023-04-10 11:55:00,39.77,39.82,39.69,39.69,148535.0,38.5085,38.5569,38.431,38.431,148535.0
2023-04-10 12:00:00,39.69,39.69,39.63,39.65,101621.0,38.431,38.431,38.3729,38.3923,101621.0
2023-04-10 12:05:00,39.65,39.65,39.57,39.58,95139.0,38.3923,38.3923,38.3148,38.3245,95139.0
2023-04-10 12:10:00,39.58,39.63,39.53,39.63,141788.0,38.3245,38.3729,38.2761,38.3729,141788.0
2023-04-10 12:15:00,39.64,39.7,39.61,39.68,134063.0,38.3826,38.4407,38.3535,38.4213,134063.0
2023-04-10 12:20:00,39.68,39.73,39.68,39.72,45319.0,38.4213,38.4697,38.4213,38.4601,45319.0
2023-04-10 12:25:00,39.71,39.73,39.69,39.71,69204.0,38.4504,38.4697,38.431,38.4504,69204.0
2023-04-10 12:30:00,39.72,39.78,39.71,39.75,33792.0,38.4601,38.5182,38.4504,38.4891,33792.0
2023-04-10 12:35:00,39.75,39.85,39.74,39.84,54076.0,38.4891,38.5859,38.4794,38.5762,54076.0
2023-04-10 12:40:00,39.84,39.88,39.82,39.82,55567.0,38.5762,38.615,38.5569,38.5569,55567.0
2023-04-10 12:45:00,39.83,39.86,39.81,39.82,17737.0,38.5666,38.5956,38.5472,38.5569,17737.0
2023-04-10 12:50:00,39.83,39.84,39.79,39.8,22459.0,38.5666,38.5762,38.5278,38.5375,22459.0
2023-04-10 12:55:00,39.8,39.85,39.79,39.84,41296.0,38.5375,38.5859,38.5278,38.5762,41296.0
2023-04-10 13:00:00,39.84,39.89,39.82,39.86,46054.0,38.5762,38.6247,38.5569,38.5956,46054.0
2023-04-10 13:05:00,39.87,39.91,39.85,39.89,19301.0,38.6053,38.644,38.5859,38.6247,19301.0
2023-04-10 13:10:00,39.89,39.9,39.84,39.86,50994.0,38.6247,38.6343,38.5762,38.5956,50994.0
2023-04-10 13:15:00,39.86,39.88,39.84,39.85,13873.0,38.5956,38.615,38.5762,38.5859,13873.0
2023-04-10 13:20:00,39.85,39.87,39.83,39.84,41361.0,38.5859,38.6053,38.5666,38.5762,41361.0
2023-04-10 13:25:00,39.85,39.89,39.84,39.87,32923.0,38.5859,38.6247,38.5762,38.6053,32923.0
2023-04-10 13:30:00,39.88,39.9,39.87,39.89,50495.0,38.615,38.6343,38.6053,38.6247,50495.0
2023-04-10 13:35:00,39.9,39.9,39.84,39.86,19337.0,38.6343,38.6343,38.5762,38.5956,19337.0
2023-04-10 13:40:00,39.86,39.86,39.79,39.85,46873.0,38.5956,38.5956,38.5278,38.5859,46873.0
2023-04-10 13:45:00,39.85,39.92,39.84,39.9,30837.0,38.5859,38.6537,38.5762,38.6343,30837.0
2023-04-10 13:50:00,39.91,39.91,39.85,39.86,33021.0,38.644,38.644,38.5859,38.5956,33021.0
2023-04-10 13:55:00,39.86,39.89,39.83,39.87,26651.0,38.5956,38.6247,38.5666,38.6053,26651.0
2023-04-10 14:00:00,39.87,39.88,39.83,39.88,28563.0,38.6053,38.615,38.5666,38.615,28563.0
2023-04-10 14:05:00,39.9,39.9,39.79,39.8,107166.0,38.6343,38.6343,38.5278,38.5375,107166.0
2023-04-10 14:10:00,39.8,39.85,39.78,39.85,108636.0,38.5375,38.5859,38.5182,38.5859,108636.0
2023-04-10 14:15:00,39.86,39.86,39.81,39.82,49082.0,38.5956,38.5956,38.5472,38.5569,49082.0
2023-04-10 14:20:00,39.82,39.86,39.81,39.83,64851.0,38.5569,38.5956,38.5472,38.5666,64851.0
2023-04-10 14:25:00,39.84,39.85,39.82,39.84,59769.0,38.5762,38.5859,38.5569,38.5762,59769.0
2023-04-10 14:30:00,39.85,39.88,39.84,39.88,37124.0,38.5859,38.615,38.5762,38.615,37124.0
2023-04-10 14:35:00,39.88,39.89,39.85,39.88,71999.0,38.615,38.6247,38.5859,38.615,71999.0
2023-04-10 14:40:00,39.88,39.88,39.83,39.85,50655.0,38.615,38.615,38.5666,38.5859,50655.0
2023-04-10 14:45:00,39.84,39.9,39.84,39.9,38948.0,38.5762,38.6343,38.5762,38.6343,38948.0
2023-04-10 14:50:00,39.89,39.97,39.89,39.96,44887.0,38.6247,38.7021,38.6247,38.6924,44887.0
2023-04-10 14:55:00,39.96,40.02,39.95,40.01,41401.0,38.6924,38.7505,38.6828,38.7409,41401.0
2023-04-10 15:00:00,40.01,40.04,39.99,40.04,53220.0,38.7409,38.7699,38.7215,38.7699,53220.0
2023-04-10 15:05:00,40.04,40.04,39.98,40.01,74281.0,38.7699,38.7699,38.7118,38.7409,74281.0
2023-04-10 15:10:00,40.01,40.05,39.99,40.04,68729.0,38.7409,38.7796,38.7215,38.7699,68729.0
2023-04-10 15:15:00,40.05,40.09,40.0,40.02,71497.0,38.7796,38.8183,38.7312,38.7505,71497.0
2023-04-10 15:20:00,40.03,40.04,39.98,40.0,51691.0,38.7602,38.7699,38.7118,38.7312,51691.0
2023-04-10 15:25:00,40.0,40.02,39.96,39.99,85019.0,38.7312,38.7505,38.6924,38.7215,85019.0
2023-04-10 15:30:00,39.99,40.05,39.99,40.02,53717.0,38.7215,38.7796,38.7215,38.7505,53717.0
2023-04-10 15:35:00,40.02,40.03,39.96,39.97,63325.0,38.7505,38.7602,38.6924,38.7021,63325.0
2023-04-10 15:40:00,39.96,40.04,39.95,40.02,65209.0,38.6924,38.7699,38.6828,38.7505,65209.0
2023-04-10 15:45:00,40.02,40.04,39.99,40.02,141734.0,38.7505,38.7699,38.7215,38.7505,141734.0
2023-04-10 15:50:00,40.02,40.05,40.0,40.04,188548.0,38.7505,38.7796,38.7312,38.7699,188548.0
2023-04-10 15:55:00,40.04,40.14,40.03,40.12,532321.0,38.7699,38.8667,38.7602,38.8474,532321.0
2023-04-11 09:30:00,41.02,41.12,40.92,41.02,408452.0,39.7188,39.8156,39.622,39.7188,408452.0
2023-04-11 09:35:00,41.0,41.04,40.87,40.97,175870.0,39.6995,39.7382,39.5736,39.6704,175870.0
2023-04-11 09:40:00,40.97,41.06,40.8,40.92,176193.0,39.6704,39.7575,39.5058,39.622,176193.0
2023-04-11 09:45:00,40.91,41.14,40.9,41.02,192738.0,39.6123,39.835,39.6026,39.7188,192738.0
2023-04-11 09:50:00,41.03,41.15,40.93,41.05,200369.0,39.7285,39.8447,39.6317,39.7479,200369.0
2023-04-11 09:55:00,41.06,41.14,41.0,41.05,113037.0,39.7575,39.835,39.6995,39.7479,113037.0
2023-04-11 10:00:00,41.07,41.32,41.06,41.27,279660.0,39.7672,40.0093,39.7575,39.9609,279660.0
2023-04-11 10:05:00,41.27,41.32,41.2,41.29,122704.0,39.9609,40.0093,39.8931,39.9803,122704.0
2023-04-11 10:10:00,41.29,41.3,41.19,41.26,129730.0,39.9803,39.9899,39.8834,39.9512,129730.0
2023-04-11 10:15:00,41.26,41.35,41.23,41.25,165905.0,39.9512,40.0383,39.9222,39.9415,165905.0
2023-04-11 10:20:00,41.25,41.42,41.24,41.39,144389.0,39.9415,40.1061,39.9318,40.0771,144389.0
2023-04-11 10:25:00,41.39,41.43,41.35,41.36,85502.0,40.0771,40.1158,40.0383,40.048,85502.0
2023-04-11 10:30:00,41.36,41.43,41.21,41.25,178354.0,40.048,40.1158,39.9028,39.9415,178354.0
2023-04-11 10:35:00,41.25,41.29,41.13,41.13,87310.0,39.9415,39.9803,39.8253,39.8253,87310.0
2023-04-11 10:40:00,41.12,41.28,41.1,41.23,101159.0,39.8156,39.9706,39.7963,39.9222,101159.0
2023-04-11 10:45:00,41.23,41.24,41.07,41.15,92997.0,39.9222,39.9318,39.7672,39.8447,92997.0
2023-04-11 10:50:00,41.16,41.2,41.1,41.12,58191.0,39.8544,39.8931,39.7963,39.8156,58191.0
2023-04-11 10:55:00,41.13,41.16,41.06,41.08,38839.0,39.8253,39.8544,39.7575,39.7769,38839.0
2023-04-11 11:00:00,41.08,41.17,41.08,41.15,53879.0,39.7769,39.8641,39.7769,39.8447,53879.0
2023-04-11 11:05:00,41.15,41.19,41.13,41.15,43710.0,39.8447,39.8834,39.8253,39.8447,43710.0
2023-04-11 11:10:00,41.14,41.23,41.12,41.22,39095.0,39.835,39.9222,39.8156,39.9125,39095.0
2023-04-11 11:15:00,41.21,41.24,41.17,41.23,54791.0,39.9028,39.9318,39.8641,39.9222,54791.0
2023-04-11 11:20:00,41.23,41.26,41.21,41.26,48068.0,39.9222,39.9512,39.9028,39.9512,48068.0
2023-04-11 11:25:00,41.26,41.27,41.17,41.18,49829.0,39.9512,39.9609,39.8641,39.8737,49829.0
2023-04-11 11:30:00,41.18,41.22,41.1,41.16,104070.0,39.8737,39.9125,39.7963,39.8544,104070.0
2023-04-11 11:35:00,41.16,41.38,41.15,41.36,264854.0,39.8544,40.0674,39.8447,40.048,264854.0
2023-04-11 11:40:00,41.37,41.38,41.25,41.28,110569.0,40.0577,40.0674,39.9415,39.9706,110569.0
2023-04-11 11:45:00,41.28,41.31,41.21,41.3,98780.0,39.9706,39.9996,39.9028,39.9899,98780.0
2023-04-11 11:50:00,41.3,41.34,41.28,41.32,132215.0,39.9899,40.0287,39.9706,40.0093,132215.0
2023-04-11 11:55:00,41.33,41.4,41.26,41.4,92594.0,40.019,40.0868,39.9512,40.0868,92594.0
2023-04-11 12:00:00,41.4,41.4,41.31,41.33,51225.0,40.0868,40.0868,39.9996,40.019,51225.0
2023-04-11 12:05:00,41.34,41.39,41.31,41.37,56998.0,40.0287,40.0771,39.9996,40.0577,56998.0
2023-04-11 12:10:00,41.37,41.41,41.36,41.39,75261.0,40.0577,40.0964,40.048,40.0771,75261.0
2023-04-11 12:15:00,41.39,41.39,41.32,41.36,113789.0,40.0771,40.0771,40.0093,40.048,113789.0
2023-04-11 12:20:00,41.37,41.41,41.36,41.41,81117.0,40.0577,40.0964,40.048,40.0964,81117.0
2023-04-11 12:25:00,41.41,41.41,41.32,41.37,75008.0,40.0964,40.0964,40.0093,40.0577,75008.0
2023-04-11 12:30:00,41.37,41.4,41.35,41.35,46132.0,40.0577,40.0868,40.0383,40.0383,46132.0
2023-04-11 12:35:00,41.36,41.36,41.26,41.27,62551.0,40.048,40.048,39.9512,39.9609,62551.0
2023-04-11 12:40:00,41.27,41.33,41.27,41.32,53048.0,39.9609,40.019,39.9609,40.0093,53048.0
2023-04-11 12:45:00,41.32,41.34,41.29,41.34,33370.0,40.0093,40.0287,39.9803,40.0287,33370.0
2023-04-11 12:50:00,41.34,41.38,41.33,41.36,33336.0,40.0287,40.0674,40.019,40.048,33336.0
2023-04-11 12:55:00,41.36,41.38,41.32,41.36,38995.0,40.048,40.0674,40.0093,40.048,38995.0
2023-04-11 13:00:00,41.36,41.37,41.32,41.33,49544.0,40.048,40.0577,40.0093,40.019,49544.0
2023-04-11 13:05:00,41.33,41.37,41.33,41.34,61071.0,40.019,40.0577,40.019,40.0287,61071.0
2023-04-11 13:10:00,41.34,41.34,41.29,41.3,35072.0,40.0287,40.0287,39.9803,39.9899,35072.0
2023-04-11 13:15:00,41.29,41.33,41.29,41.33,35766.0,39.9803,40.019,39.9803,40.019,35766.0
2023-04-11 13:20:00,41.33,41.36,41.3,41.35,26910.0,40.019,40.048,39.9899,40.0383,26910.0
2023-04-11 13:25:00,41.36,41.36,41.32,41.34,35395.0,40.048,40.048,40.0093,40.0287,35395.0
2023-04-11 13:30:00,41.34,41.38,41.34,41.38,36011.0,40.0287,40.0674,40.0287,40.0674,36011.0
2023-04-11 13:35:00,41.38,41.43,41.37,41.39,45036.0,40.0674,40.1158,40.0577,40.0771,45036.0
2023-04-11 13:40:00,41.4,41.41,41.38,41.39,28410.0,40.0868,40.0964,40.0674,40.0771,28410.0
2023-04-11 13:45:00,41.39,41.44,41.37,41.41,62551.0,40.0771,40.1255,40.0577,40.0964,62551.0
2023-04-11 13:50:00,41.41,41.42,41.35,41.38,170006.0,40.0964,40.1061,40.0383,40.0674,170006.0
2023-04-11 13:55:00,41.39,41.4,41.37,41.37,25570.0,40.0771,40.0868,40.0577,40.0577,25570.0
2023-04-11 14:00:00,41.38,41.4,41.32,41.34,33546.0,40.0674,40.0868,40.0093,40.0287,33546.0
2023-04-11 14:05:00,41.33,41.4,41.33,41.38,38483.0,40.019,40.0868,40.019,40.0674,38483.0
2023-04-11 14:10:00,41.38,41.38,41.28,41.29,48199.0,40.0674,40.0674,39.9706,39.9803,48199.0
2023-04-11 14:15:00,41.28,41.35,41.27,41.35,67392.0,39.9706,40.0383,39.9609,40.0383,67392.0
2023-04-11 14:20:00,41.35,41.41,41.35,41.39,81440.0,40.0383,40.0964,40.0383,40.0771,81440.0
2023-04-11 14:25:00,41.39,41.42,41.38,41.41,76753.0,40.0771,40.1061,40.0674,40.0964,76753.0
2023-04-11 14:30:00,41.41,41.46,41.4,41.46,61663.0,40.0964,40.1449,40.0868,40.1449,61663.0
2023-04-11 14:35:00,41.46,41.5,41.45,41.48,72066.0,40.1449,40.1836,40.1352,40.1642,72066.0
2023-04-11 14:40:00,41.48,41.51,41.45,41.46,84636.0,40.1642,40.1933,40.1352,40.1449,84636.0
2023-04-11 14:45:00,41.45,41.49,41.45,41.48,50540.0,40.1352,40.1739,40.1352,40.1642,50540.0
2023-04-11 14:50:00,41.49,41.49,41.43,41.48,65589.0,40.1739,40.1739,40.1158,40.1642,65589.0
2023-04-11 14:55:00,41.48,41.49,41.44,41.47,46486.0,40.1642,40.1739,40.1255,40.1545,46486.0
2023-04-11 15:00:00,41.48,41.48,41.41,41.45,57865.0,40.1642,40.1642,40.0964,40.1352,57865.0
2023-04-11 15:05:00,41.46,41.46,41.37,41.38,110126.0,40.1449,40.1449,40.0577,40.0674,110126.0
2023-04-11 15:10:00,41.37,41.41,41.36,41.38,69045.0,40.0577,40.0964,40.048,40.0674,69045.0
2023-04-11 15:15:00,41.38,41.44,41.38,41.43,76239.0,40.0674,40.1255,40.0674,40.1158,76239.0
2023-04-11 15:20:00,41.43,41.51,41.42,41.47,101790.0,40.1158,40.1933,40.1061,40.1545,101790.0
2023-04-11 15:25:00,41.47,41.51,41.46,41.5,86891.0,40.1545,40.1933,40.1449,40.1836,86891.0
2023-04-11 15:30:00,41.5,41.5,41.44,41.46,92811.0,40.1836,40.1836,40.1255,40.1449,92811.0
2023-04-11 15:35:00,41.46,41.47,41.35,41.36,106771.0,40.1449,40.1545,40.0383,40.048,106771.0
2023-04-11 15:40:00,41.35,41.39,41.32,41.34,104541.0,40.0383,40.0771,40.0093,40.0287,104541.0
2023-04-11 15:45:00,41.34,41.35,41.28,41.3,253467.0,40.0287,40.0383,39.9706,39.9899,253467.0
2023-04-11 15:50:00,41.3,41.3,41.16,41.2,421028.0,39.9899,39.9899,39.8544,39.8931,421028.0
2023-04-11 15:55:00,41.2,41.22,41.11,41.13,1049970.0,39.8931,39.9125,39.806,39.8253,1049970.0
2023-04-12 09:30:00,41.36,41.47,41.11,41.11,309238.0,40.048,40.1545,39.806,39.806,309238.0
2023-04-12 09:35:00,41.12,41.4,41.12,41.29,188777.0,39.8156,40.0868,39.8156,39.9803,188777.0
2023-04-12 09:40:00,41.29,41.35,41.01,41.08,144797.0,39.9803,40.0383,39.7091,39.7769,144797.0
2023-04-12 09:45:00,41.1,41.15,40.97,41.09,207808.0,39.7963,39.8447,39.6704,39.7866,207808.0
2023-04-12 09:50:00,41.09,41.13,40.89,41.11,138059.0,39.7866,39.8253,39.5929,39.806,138059.0
2023-04-12 09:55:00,41.11,41.16,41.06,41.16,120243.0,39.806,39.8544,39.7575,39.8544,120243.0
2023-04-12 10:00:00,41.16,41.29,41.05,41.28,248917.0,39.8544,39.9803,39.7479,39.9706,248917.0
2023-04-12 10:05:00,41.27,41.44,41.21,41.44,105625.0,39.9609,40.1255,39.9028,40.1255,105625.0
2023-04-12 10:10:00,41.44,41.55,41.35,41.38,152671.0,40.1255,40.232,40.0383,40.0674,152671.0
2023-04-12 10:15:00,41.39,41.43,41.28,41.3,62478.0,40.0771,40.1158,39.9706,39.9899,62478.0
2023-04-12 10:20:00,41.3,41.37,41.23,41.23,97273.0,39.9899,40.0577,39.9222,39.9222,97273.0
2023-04-12 10:25:00,41.22,41.3,41.15,41.28,58521.0,39.9125,39.9899,39.8447,39.9706,58521.0
2023-04-12 10:30:00,41.27,41.3,41.06,41.09,105095.0,39.9609,39.9899,39.7575,39.7866,105095.0
2023-04-12 10:35:00,41.08,41.11,40.99,41.09,62094.0,39.7769,39.806,39.6898,39.7866,62094.0
2023-04-12 10:40:00,41.09,41.15,41.06,41.07,42884.0,39.7866,39.8447,39.7575,39.7672,42884.0
2023-04-12 10:45:00,41.06,41.15,41.04,41.08,102404.0,39.7575,39.8447,39.7382,39.7769,102404.0
2023-04-12 10:50:00,41.06,41.11,40.99,41.02,43836.0,39.7575,39.806,39.6898,39.7188,43836.0
2023-04-12 10:55:00,41.0,41.01,40.91,40.98,112567.0,39.6995,39.7091,39.6123,39.6801,112567.0
2023-04-12 11:00:00,40.98,41.08,40.98,41.0,112382.0,39.6801,39.7769,39.6801,39.6995,112382.0
2023-04-12 11:05:00,41.01,41.05,40.91,40.95,58518.0,39.7091,39.7479,39.6123,39.651,58518.0
2023-04-12 11:10:00,40.95,40.97,40.87,40.95,58726.0,39.651,39.6704,39.5736,39.651,58726.0
2023-04-12 11:15:00,40.95,41.0,40.94,40.98,94212.0,39.651,39.6995,39.6414,39.6801,94212.0
2023-04-12 11:20:00,40.98,41.09,40.98,41.04,84714.0,39.6801,39.7866,39.6801,39.7382,84714.0
2023-04-12 11:25:00,41.04,41.06,41.0,41.06,35678.0,39.7382,39.7575,39.6995,39.7575,35678.0
2023-04-12 11:30:00,41.07,41.07,40.98,41.0,72999.0,39.7672,39.7672,39.6801,39.6995,72999.0
2023-04-12 11:35:00,41.01,41.04,40.96,40.96,26739.0,39.7091,39.7382,39.6607,39.6607,26739.0
2023-04-12 11:40:00,40.96,41.03,40.95,41.02,54806.0,39.6607,39.7285,39.651,39.7188,54806.0
2023-04-12 11:45:00,41.02,41.1,41.01,41.06,37116.0,39.7188,39.7963,39.7091,39.7575,37116.0
2023-04-12 11:50:00,41.07,41.07,41.01,41.02,20808.0,39.7672,39.7672,39.7091,39.7188,20808.0
2023-04-12 11:55:00,41.02,41.05,40.99,41.01,50664.0,39.7188,39.7479,39.6898,39.7091,50664.0
2023-04-12 12:00:00,41.01,41.07,40.98,41.06,41366.0,39.7091,39.7672,39.6801,39.7575,41366.0
2023-04-12 12:05:00,41.06,41.11,41.02,41.09,62729.0,39.7575,39.806,39.7188,39.7866,62729.0
2023-04-12 12:10:00,41.08,41.16,41.07,41.15,62201.0,39.7769,39.8544,39.7672,39.8447,62201.0
2023-04-12 12:15:00,41.15,41.26,41.13,41.23,122773.0,39.8447,39.9512,39.8253,39.9222,122773.0
2023-04-12 12:20:00,41.23,41.28,41.2,41.27,27526.0,39.9222,39.9706,39.8931,39.9609,27526.0
2023-04-12 12:25:00,41.27,41.29,41.23,41.28,36883.0,39.9609,39.9803,39.9222,39.9706,36883.0
2023-04-12 12:30:00,41.29,41.33,41.28,41.32,29694.0,39.9803,40.019,39.9706,40.0093,29694.0
2023-04-12 12:35:00,41.32,41.36,41.3,41.3,39368.0,40.0093,40.048,39.9899,39.9899,39368.0
2023-04-12 12:40:00,41.31,41.33,41.27,41.3,40907.0,39.9996,40.019,39.9609,39.9899,40907.0
2023-04-12 12:45:00,41.31,41.37,41.28,41.3,36681.0,39.9996,40.0577,39.9706,39.9899,36681.0
2023-04-12 12:50:00,41.3,41.33,41.27,41.32,33293.0,39.9899,40.019,39.9609,40.0093,33293.0
2023-04-12 12:55:00,41.31,41.38,41.31,41.38,30558.0,39.9996,40.0674,39.9996,40.0674,30558.0
2023-04-12 13:00:00,41.38,41.44,41.34,41.39,73219.0,40.0674,40.1255,40.0287,40.0771,73219.0
2023-04-12 13:05:00,41.39,41.45,41.38,41.43,33744.0,40.0771,40.1352,40.0674,40.1158,33744.0
2023-04-12 13:10:00,41.44,41.5,41.44,41.48,62293.0,40.1255,40.1836,40.1255,40.1642,62293.0
2023-04-12 13:15:00,41.48,41.49,41.43,41.44,174136.0,40.1642,40.1739,40.1158,40.1255,174136.0
2023-04-12 13:20:00,41.45,41.52,41.44,41.52,54623.0,40.1352,40.203,40.1255,40.203,54623.0
2023-04-12 13:25:00,41.52,41.6,41.51,41.6,63415.0,40.203,40.2804,40.1933,40.2804,63415.0
2023-04-12 13:30:00,41.61,41.66,41.59,41.59,60982.0,40.2901,40.3385,40.2707,40.2707,60982.0
2023-04-12 13:35:00,41.59,41.6,41.48,41.49,99350.0,40.2707,40.2804,40.1642,40.1739,99350.0
2023-04-12 13:40:00,41.48,41.52,41.48,41.5,40132.0,40.1642,40.203,40.1642,40.1836,40132.0
2023-04-12 13:45:00,41.5,41.51,41.47,41.5,58290.0,40.1836,40.1933,40.1545,40.1836,58290.0
2023-04-12 13:50:00,41.5,41.52,41.44,41.48,77243.0,40.1836,40.203,40.1255,40.1642,77243.0
2023-04-12 13:55:00,41.47,41.48,41.44,41.47,182566.0,40.1545,40.1642,40.1255,40.1545,182566.0
2023-04-12 14:00:00,41.46,41.52,41.43,41.48,77517.0,40.1449,40.203,40.1158,40.1642,77517.0
2023-04-12 14:05:00,41.48,41.54,41.44,41.46,34090.0,40.1642,40.2223,40.1255,40.1449,34090.0
2023-04-12 14:10:00,41.46,41.57,41.44,41.56,58128.0,40.1449,40.2514,40.1255,40.2417,58128.0
2023-04-12 14:15:00,41.56,41.58,41.51,41.52,30622.0,40.2417,40.2611,40.1933,40.203,30622.0
2023-04-12 14:20:00,41.52,41.64,41.52,41.62,101796.0,40.203,40.3192,40.203,40.2998,101796.0
2023-04-12 14:25:00,41.61,41.61,41.38,41.43,205372.0,40.2901,40.2901,40.0674,40.1158,205372.0
2023-04-12 14:30:00,41.42,41.42,41.27,41.3,111222.0,40.1061,40.1061,39.9609,39.9899,111222.0
2023-04-12 14:35:00,41.3,41.3,41.18,41.19,67193.0,39.9899,39.9899,39.8737,39.8834,67193.0
2023-04-12 14:40:00,41.2,41.29,41.18,41.29,52410.0,39.8931,39.9803,39.8737,39.9803,52410.0
2023-04-12 14:45:00,41.28,41.29,41.2,41.23,125578.0,39.9706,39.9803,39.8931,39.9222,125578.0
2023-04-12 14:50:00,41.23,41.32,41.22,41.31,145026.0,39.9222,40.0093,39.9125,39.9996,145026.0
2023-04-12 14:55:00,41.3,41.41,41.3,41.4,126925.0,39.9899,40.0964,39.9899,40.0868,126925.0
2023-04-12 15:00:00,41.41,41.48,41.35,41.36,147849.0,40.0964,40.1642,40.0383,40.048,147849.0
2023-04-12 15:05:00,41.36,41.43,41.36,41.4,65932.0,40.048,40.1158,40.048,40.0868,65932.0
2023-04-12 15:10:00,41.4,41.4,41.3,41.3,83461.0,40.0868,40.0868,39.9899,39.9899,83461.0
2023-04-12 15:15:00,41.3,41.31,41.24,41.29,57142.0,39.9899,39.9996,39.9318,39.9803,57142.0
2023-04-12 15:20:00,41.29,41.34,41.25,41.26,56673.0,39.9803,40.0287,39.9415,39.9512,56673.0
2023-04-12 15:25:00,41.26,41.28,41.24,41.26,68495.0,39.9512,39.9706,39.9318,39.9512,68495.0
2023-04-12 15:30:00,41.26,41.32,41.24,41.3,97301.0,39.9512,40.0093,39.9318,39.9899,97301.0
2023-04-12 15:35:00,41.29,41.33,41.26,41.31,130812.0,39.9803,40.019,39.9512,39.9996,130812.0
2023-04-12 15:40:00,41.3,41.31,41.2,41.22,119089.0,39.9899,39.9996,39.8931,39.9125,119089.0
2023-04-12 15:45:00,41.22,41.29,41.14,41.15,212228.0,39.9125,39.9803,39.835,39.8447,212228.0
2023-04-12 15:50:00,41.14,41.19,41.11,41.13,261496.0,39.835,39.8834,39.806,39.8253,261496.0
2023-04-12 15:55:00,41.14,41.17,41.09,41.13,606792.0,39.835,39.8641,39.7866,39.8253,606792.0
2023-04-13 09:30:00,41.72,42.13,41.61,41.95,821035.0,40.5377,40.9361,40.4308,40.7612,821035.0
2023-04-13 09:35:00,41.96,42.38,41.9,42.28,493456.0,40.7709,41.179,40.7126,41.0818,493456.0
2023-04-13 09:40:00,42.29,42.4,42.14,42.3,327899.0,41.0915,41.1984,40.9458,41.1013,327899.0
2023-04-13 09:45:00,42.31,42.52,42.17,42.49,314251.0,41.111,41.315,40.9749,41.2859,314251.0
2023-04-13 09:50:00,42.51,42.51,42.24,42.42,290118.0,41.3053,41.3053,41.043,41.2179,290118.0
2023-04-13 09:55:00,42.41,42.52,42.34,42.41,204137.0,41.2081,41.315,41.1401,41.2081,204137.0
2023-04-13 10:00:00,42.41,42.45,42.12,42.15,185345.0,41.2081,41.247,40.9264,40.9555,185345.0
2023-04-13 10:05:00,42.15,42.22,42.02,42.21,154752.0,40.9555,41.0235,40.8292,41.0138,154752.0
2023-04-13 10:10:00,42.21,42.3,42.18,42.27,148699.0,41.0138,41.1013,40.9847,41.0721,148699.0
2023-04-13 10:15:00,42.27,42.34,42.16,42.19,153239.0,41.0721,41.1401,40.9652,40.9944,153239.0
2023-04-13 10:20:00,42.18,42.2,42.06,42.14,128880.0,40.9847,41.0041,40.8681,40.9458,128880.0
2023-04-13 10:25:00,42.14,42.25,42.12,42.23,137943.0,40.9458,41.0527,40.9264,41.0332,137943.0
2023-04-13 10:30:00,42.23,42.34,42.2,42.31,141716.0,41.0332,41.1401,41.0041,41.111,141716.0
2023-04-13 10:35:00,42.31,42.35,42.2,42.22,117803.0,41.111,41.1498,41.0041,41.0235,117803.0
2023-04-13 10:40:00,42.22,42.26,42.11,42.17,216778.0,41.0235,41.0624,40.9166,40.9749,216778.0
2023-04-13 10:45:00,42.18,42.22,42.1,42.18,153029.0,40.9847,41.0235,40.9069,40.9847,153029.0
2023-04-13 10:50:00,42.19,42.26,42.15,42.22,71646.0,40.9944,41.0624,40.9555,41.0235,71646.0
2023-04-13 10:55:00,42.22,42.27,42.16,42.17,50125.0,41.0235,41.0721,40.9652,40.9749,50125.0
2023-04-13 11:00:00,42.16,42.25,42.15,42.25,64289.0,40.9652,41.0527,40.9555,41.0527,64289.0
2023-04-13 11:05:00,42.25,42.29,42.19,42.21,75247.0,41.0527,41.0915,40.9944,41.0138,75247.0
2023-04-13 11:10:00,42.2,42.32,42.17,42.26,106205.0,41.0041,41.1207,40.9749,41.0624,106205.0
2023-04-13 11:15:00,42.26,42.26,42.13,42.21,119213.0,41.0624,41.0624,40.9361,41.0138,119213.0
2023-04-13 11:20:00,42.21,42.29,42.2,42.24,89924.0,41.0138,41.0915,41.0041,41.043,89924.0
2023-04-13 11:25:00,42.25,42.3,42.19,42.3,76907.0,41.0527,41.1013,40.9944,41.1013,76907.0
2023-04-13 11:30:00,42.3,42.38,42.28,42.35,161495.0,41.1013,41.179,41.0818,41.1498,161495.0
2023-04-13 11:35:00,42.34,42.4,42.31,42.4,86373.0,41.1401,41.1984,41.111,41.1984,86373.0
2023-04-13 11:40:00,42.4,42.43,42.36,42.37,69056.0,41.1984,41.2276,41.1596,41.1693,69056.0
2023-04-13 11:45:00,42.36,42.53,42.36,42.43,201336.0,41.1596,41.3247,41.1596,41.2276,201336.0
2023-04-13 11:50:00,42.43,42.43,42.34,42.39,124252.0,41.2276,41.2276,41.1401,41.1887,124252.0
2023-04-13 11:55:00,42.39,42.46,42.38,42.42,64268.0,41.1887,41.2567,41.179,41.2179,64268.0
2023-04-13 12:00:00,42.41,42.44,42.37,42.39,56576.0,41.2081,41.2373,41.1693,41.1887,56576.0
2023-04-13 12:05:00,42.4,42.49,42.37,42.43,65253.0,41.1984,41.2859,41.1693,41.2276,65253.0
2023-04-13 12:10:00,42.42,42.45,42.35,42.36,64829.0,41.2179,41.247,41.1498,41.1596,64829.0
2023-04-13 12:15:00,42.36,42.5,42.36,42.48,208770.0,41.1596,41.2956,41.1596,41.2762,208770.0
2023-04-13 12:20:00,42.47,42.57,42.47,42.54,96045.0,41.2664,41.3636,41.2664,41.3345,96045.0
2023-04-13 12:25:00,42.54,42.6,42.52,42.59,112074.0,41.3345,41.3928,41.315,41.383,112074.0
2023-04-13 12:30:00,42.58,42.6,42.53,42.57,113451.0,41.3733,41.3928,41.3247,41.3636,113451.0
2023-04-13 12:35:00,42.57,42.67,42.55,42.66,129804.0,41.3636,41.4608,41.3442,41.4511,129804.0
2023-04-13 12:40:00,42.67,42.67,42.54,42.61,83760.0,41.4608,41.4608,41.3345,41.4025,83760.0
2023-04-13 12:45:00,42.62,42.66,42.56,42.65,113269.0,41.4122,41.4511,41.3539,41.4413,113269.0
2023-04-13 12:50:00,42.65,42.7,42.64,42.67,140337.0,41.4413,41.4899,41.4316,41.4608,140337.0
2023-04-13 12:55:00,42.68,42.78,42.67,42.75,152043.0,41.4705,41.5677,41.4608,41.5385,152043.0
2023-04-13 13:00:00,42.75,42.75,42.61,42.62,74217.0,41.5385,41.5385,41.4025,41.4122,74217.0
2023-04-13 13:05:00,42.63,42.67,42.61,42.62,69590.0,41.4219,41.4608,41.4025,41.4122,69590.0
2023-04-13 13:10:00,42.62,42.65,42.61,42.63,66696.0,41.4122,41.4413,41.4025,41.4219,66696.0
2023-04-13 13:15:00,42.64,42.71,42.62,42.67,146470.0,41.4316,41.4996,41.4122,41.4608,146470.0
2023-04-13 13:20:00,42.68,42.68,42.57,42.64,84972.0,41.4705,41.4705,41.3636,41.4316,84972.0
2023-04-13 13:25:00,42.63,42.65,42.56,42.56,105109.0,41.4219,41.4413,41.3539,41.3539,105109.0
2023-04-13 13:30:00,42.57,42.61,42.56,42.59,51834.0,41.3636,41.4025,41.3539,41.383,51834.0
2023-04-13 13:35:00,42.59,42.66,42.58,42.66,75568.0,41.383,41.4511,41.3733,41.4511,75568.0
2023-04-13 13:40:00,42.66,42.75,42.65,42.73,121429.0,41.4511,41.5385,41.4413,41.5191,121429.0
2023-04-13 13:45:00,42.73,42.8,42.73,42.8,87735.0,41.5191,41.5871,41.5191,41.5871,87735.0
2023-04-13 13:50:00,42.8,42.84,42.73,42.82,92766.0,41.5871,41.626,41.5191,41.6065,92766.0
2023-04-13 13:55:00,42.82,42.83,42.77,42.83,91987.0,41.6065,41.6162,41.5579,41.6162,91987.0
2023-04-13 14:00:00,42.83,42.85,42.79,42.84,183509.0,41.6162,41.6357,41.5774,41.626,183509.0
2023-04-13 14:05:00,42.83,42.91,42.82,42.9,111680.0,41.6162,41.694,41.6065,41.6843,111680.0
2023-04-13 14:10:00,42.9,42.95,42.9,42.94,143488.0,41.6843,41.7328,41.6843,41.7231,143488.0
2023-04-13 14:15:00,42.94,42.96,42.9,42.96,88307.0,41.7231,41.7426,41.6843,41.7426,88307.0
2023-04-13 14:20:00,42.96,43.0,42.91,42.94,143479.0,41.7426,41.7814,41.694,41.7231,143479.0
2023-04-13 14:25:00,42.94,43.03,42.92,43.01,161603.0,41.7231,41.8106,41.7037,41.7911,161603.0
2023-04-13 14:30:00,43.01,43.08,43.0,43.04,315896.0,41.7911,41.8592,41.7814,41.8203,315896.0
2023-04-13 14:35:00,43.04,43.07,42.98,43.03,113928.0,41.8203,41.8494,41.762,41.8106,113928.0
2023-04-13 14:40:00,43.02,43.1,43.01,43.08,142045.0,41.8009,41.8786,41.7911,41.8592,142045.0
2023-04-13 14:45:00,43.09,43.14,43.08,43.12,143941.0,41.8689,41.9175,41.8592,41.898,143941.0
2023-04-13 14:50:00,43.11,43.12,43.05,43.09,124736.0,41.8883,41.898,41.83,41.8689,124736.0
2023-04-13 14:55:00,43.09,43.19,43.08,43.16,394548.0,41.8689,41.966,41.8592,41.9369,394548.0
2023-04-13 15:00:00,43.16,43.17,43.13,43.15,206883.0,41.9369,41.9466,41.9077,41.9272,206883.0
2023-04-13 15:05:00,43.15,43.17,43.0,43.03,182946.0,41.9272,41.9466,41.7814,41.8106,182946.0
2023-04-13 15:10:00,43.03,43.09,43.0,43.09,106092.0,41.8106,41.8689,41.7814,41.8689,106092.0
2023-04-13 15:15:00,43.09,43.15,43.06,43.14,144930.0,41.8689,41.9272,41.8397,41.9175,144930.0
2023-04-13 15:20:00,43.14,43.16,43.09,43.12,130148.0,41.9175,41.9369,41.8689,41.898,130148.0
2023-04-13 15:25:00,43.12,43.16,43.1,43.15,177080.0,41.898,41.9369,41.8786,41.9272,177080.0
2023-04-13 15:30:00,43.14,43.17,43.09,43.12,290009.0,41.9175,41.9466,41.8689,41.898,290009.0
2023-04-13 15:35:00,43.13,43.24,43.12,43.23,260548.0,41.9077,42.0146,41.898,42.0049,260548.0
2023-04-13 15:40:00,43.23,43.26,43.18,43.25,285051.0,42.0049,42.0341,41.9563,42.0243,285051.0
2023-04-13 15:45:00,43.25,43.26,43.15,43.19,381743.0,42.0243,42.0341,41.9272,41.966,381743.0
2023-04-13 15:50:00,43.18,43.18,43.09,43.09,528664.0,41.9563,41.9563,41.8689,41.8689,528664.0
2023-04-13 15:55:00,43.09,43.1,42.92,42.96,1349435.0,41.8689,41.8786,41.7037,41.7426,1349435.0
2023-04-14 09:30:00,43.14,43.41,42.95,43.34,369926.0,41.9175,42.1798,41.7328,42.1118,369926.0
2023-04-14 09:35:00,43.36,43.46,43.34,43.34,144825.0,42.1312,42.2284,42.1118,42.1118,144825.0
2023-04-14 09:40:00,43.34,43.34,43.07,43.25,90146.0,42.1118,42.1118,41.8494,42.0243,90146.0
2023-04-14 09:45:00,43.25,43.3,43.17,43.26,142258.0,42.0243,42.0729,41.9466,42.0341,142258.0
2023-04-14 09:50:00,43.26,43.39,43.23,43.26,115797.0,42.0341,42.1604,42.0049,42.0341,115797.0
2023-04-14 09:55:00,43.25,43.33,43.22,43.29,90750.0,42.0243,42.1021,41.9952,42.0632,90750.0
2023-04-14 10:00:00,43.28,43.29,43.0,43.22,118246.0,42.0535,42.0632,41.7814,41.9952,118246.0
2023-04-14 10:05:00,43.22,43.22,42.85,42.96,193126.0,41.9952,41.9952,41.6357,41.7426,193126.0
2023-04-14 10:10:00,42.97,43.07,42.96,42.98,136033.0,41.7523,41.8494,41.7426,41.762,136033.0
2023-04-14 10:15:00,42.98,42.99,42.81,42.84,94652.0,41.762,41.7717,41.5968,41.626,94652.0
2023-04-14 10:20:00,42.83,42.9,42.69,42.74,123174.0,41.6162,41.6843,41.4802,41.5288,123174.0
2023-04-14 10:25:00,42.73,42.88,42.73,42.85,107119.0,41.5191,41.6648,41.5191,41.6357,107119.0
2023-04-14 10:30:00,42.86,42.88,42.68,42.73,162119.0,41.6454,41.6648,41.4705,41.5191,162119.0
2023-04-14 10:35:00,42.73,42.88,42.68,42.88,88731.0,41.5191,41.6648,41.4705,41.6648,88731.0
2023-04-14 10:40:00,42.87,42.91,42.66,42.8,110299.0,41.6551,41.694,41.4511,41.5871,110299.0
2023-04-14 10:45:00,42.8,42.81,42.69,42.72,92975.0,41.5871,41.5968,41.4802,41.5094,92975.0
2023-04-14 10:50:00,42.71,42.74,42.58,42.59,152715.0,41.4996,41.5288,41.3733,41.383,152715.0
2023-04-14 10:55:00,42.59,42.63,42.52,42.59,133751.0,41.383,41.4219,41.315,41.383,133751.0
2023-04-14 11:00:00,42.59,42.6,42.42,42.48,104111.0,41.383,41.3928,41.2179,41.2762,104111.0
2023-04-14 11:05:00,42.47,42.49,42.4,42.45,123986.0,41.2664,41.2859,41.1984,41.247,123986.0
2023-04-14 11:10:00,42.45,42.58,42.45,42.53,76324.0,41.247,41.3733,41.247,41.3247,76324.0
2023-04-14 11:15:00,42.54,42.55,42.42,42.53,98741.0,41.3345,41.3442,41.2179,41.3247,98741.0
2023-04-14 11:20:00,42.52,42.55,42.43,42.43,93260.0,41.315,41.3442,41.2276,41.2276,93260.0
2023-04-14 11:25:00,42.42,42.47,42.39,42.47,78253.0,41.2179,41.2664,41.1887,41.2664,78253.0
2023-04-14 11:30:00,42.47,42.59,42.46,42.59,56102.0,41.2664,41.383,41.2567,41.383,56102.0
2023-04-14 11:35:00,42.59,42.68,42.51,42.53,85846.0,41.383,41.4705,41.3053,41.3247,85846.0
2023-04-14 11:40:00,42.52,42.55,42.47,42.5,48375.0,41.315,41.3442,41.2664,41.2956,48375.0
2023-04-14 11:45:00,42.5,42.57,42.5,42.55,50645.0,41.2956,41.3636,41.2956,41.3442,50645.0
2023-04-14 11:50:00,42.55,42.61,42.5,42.59,59366.0,41.3442,41.4025,41.2956,41.383,59366.0
2023-04-14 11:55:00,42.58,42.59,42.49,42.57,55200.0,41.3733,41.383,41.2859,41.3636,55200.0
2023-04-14 12:00:00,42.57,42.6,42.51,42.54,44247.0,41.3636,41.3928,41.3053,41.3345,44247.0
2023-04-14 12:05:00,42.54,42.6,42.45,42.52,52281.0,41.3345,41.3928,41.247,41.315,52281.0
2023-04-14 12:10:00,42.52,42.52,42.47,42.49,43706.0,41.315,41.315,41.2664,41.2859,43706.0
2023-04-14 12:15:00,42.49,42.54,42.48,42.52,32049.0,41.2859,41.3345,41.2762,41.315,32049.0
2023-04-14 12:20:00,42.52,42.55,42.49,42.51,31056.0,41.315,41.3442,41.2859,41.3053,31056.0
2023-04-14 12:25:00,42.51,42.61,42.5,42.57,32440.0,41.3053,41.4025,41.2956,41.3636,32440.0
2023-04-14 12:30:00,42.57,42.57,42.49,42.52,53131.0,41.3636,41.3636,41.2859,41.315,53131.0
2023-04-14 12:35:00,42.52,42.67,42.49,42.54,676931.0,41.315,41.4608,41.2859,41.3345,676931.0
2023-04-14 12:40:00,42.54,42.64,42.51,42.54,211227.0,41.3345,41.4316,41.3053,41.3345,211227.0
2023-04-14 12:45:00,42.55,42.59,42.5,42.51,155193.0,41.3442,41.383,41.2956,41.3053,155193.0
2023-04-14 12:50:00,42.51,42.55,42.49,42.5,55342.0,41.3053,41.3442,41.2859,41.2956,55342.0
2023-04-14 12:55:00,42.49,42.58,42.47,42.57,47922.0,41.2859,41.3733,41.2664,41.3636,47922.0
2023-04-14 13:00:00,42.58,42.64,42.57,42.61,77808.0,41.3733,41.4316,41.3636,41.4025,77808.0
2023-04-14 13:05:00,42.61,42.68,42.6,42.63,100928.0,41.4025,41.4705,41.3928,41.4219,100928.0
2023-04-14 13:10:00,42.64,42.65,42.61,42.62,42886.0,41.4316,41.4413,41.4025,41.4122,42886.0
2023-04-14 13:15:00,42.62,42.71,42.62,42.7,46145.0,41.4122,41.4996,41.4122,41.4899,46145.0
2023-04-14 13:20:00,42.7,42.71,42.6,42.65,71312.0,41.4899,41.4996,41.3928,41.4413,71312.0
2023-04-14 13:25:00,42.65,42.66,42.54,42.55,131467.0,41.4413,41.4511,41.3345,41.3442,131467.0
2023-04-14 13:30:00,42.54,42.55,42.42,42.47,59338.0,41.3345,41.3442,41.2179,41.2664,59338.0
2023-04-14 13:35:00,42.48,42.48,42.4,42.43,62579.0,41.2762,41.2762,41.1984,41.2276,62579.0
2023-04-14 13:40:00,42.43,42.47,42.4,42.42,49382.0,41.2276,41.2664,41.1984,41.2179,49382.0
2023-04-14 13:45:00,42.41,42.48,42.4,42.47,38888.0,41.2081,41.2762,41.1984,41.2664,38888.0
2023-04-14 13:50:00,42.47,42.52,42.43,42.46,35962.0,41.2664,41.315,41.2276,41.2567,35962.0
2023-04-14 13:55:00,42.45,42.5,42.45,42.47,30662.0,41.247,41.2956,41.247,41.2664,30662.0
2023-04-14 14:00:00,42.47,42.5,42.42,42.46,59383.0,41.2664,41.2956,41.2179,41.2567,59383.0
2023-04-14 14:05:00,42.45,42.52,42.42,42.52,41814.0,41.247,41.315,41.2179,41.315,41814.0
2023-04-14 14:10:00,42.52,42.56,42.51,42.52,41317.0,41.315,41.3539,41.3053,41.315,41317.0
2023-04-14 14:15:00,42.52,42.59,42.51,42.59,48909.0,41.315,41.383,41.3053,41.383,48909.0
2023-04-14 14:20:00,42.58,42.66,42.57,42.66,59692.0,41.3733,41.4511,41.3636,41.4511,59692.0
2023-04-14 14:25:00,42.65,42.7,42.64,42.7,61108.0,41.4413,41.4899,41.4316,41.4899,61108.0
2023-04-14 14:30:00,42.7,42.8,42.69,42.77,142902.0,41.4899,41.5871,41.4802,41.5579,142902.0
2023-04-14 14:35:00,42.78,42.8,42.75,42.77,86115.0,41.5677,41.5871,41.5385,41.5579,86115.0
2023-04-14 14:40:00,42.76,42.86,42.74,42.85,60334.0,41.5482,41.6454,41.5288,41.6357,60334.0
2023-04-14 14:45:00,42.86,42.86,42.79,42.84,53350.0,41.6454,41.6454,41.5774,41.626,53350.0
2023-04-14 14:50:00,42.85,42.85,42.79,42.81,62139.0,41.6357,41.6357,41.5774,41.5968,62139.0
2023-04-14 14:55:00,42.82,42.9,42.81,42.89,102513.0,41.6065,41.6843,41.5968,41.6745,102513.0
2023-04-14 15:00:00,42.89,42.92,42.85,42.9,166444.0,41.6745,41.7037,41.6357,41.6843,166444.0
2023-04-14 15:05:00,42.9,42.92,42.84,42.85,144482.0,41.6843,41.7037,41.626,41.6357,144482.0
2023-04-14 15:10:00,42.86,42.86,42.8,42.82,145850.0,41.6454,41.6454,41.5871,41.6065,145850.0
2023-04-14 15:15:00,42.82,42.9,42.79,42.9,221631.0,41.6065,41.6843,41.5774,41.6843,221631.0
2023-04-14 15:20:00,42.9,43.0,42.86,43.0,108668.0,41.6843,41.7814,41.6454,41.7814,108668.0
2023-04-14 15:25:00,42.99,43.07,42.99,43.02,143742.0,41.7717,41.8494,41.7717,41.8009,143742.0
2023-04-14 15:30:00,43.03,43.04,42.95,42.98,152099.0,41.8106,41.8203,41.7328,41.762,152099.0
2023-04-14 15:35:00,42.98,43.06,42.97,43.05,132413.0,41.762,41.8397,41.7523,41.83,132413.0
2023-04-14 15:40:00,43.06,43.12,43.04,43.12,203114.0,41.8397,41.898,41.8203,41.898,203114.0
2023-04-14 15:45:00,43.12,43.13,43.08,43.12,224944.0,41.898,41.9077,41.8592,41.898,224944.0
2023-04-14 15:50:00,43.12,43.17,43.07,43.13,326354.0,41.898,41.9466,41.8494,41.9077,326354.0
2023-04-14 15:55:00,43.13,43.2,43.09,43.17,752102.0,41.9077,41.9758,41.8689,41.9466,752102.0
2023-04-17 09:30:00,42.86,43.05,42.18,42.39,573826.0,41.6454,41.83,40.9847,41.1887,573826.0
2023-04-17 09:35:00,42.36,42.51,42.19,42.46,304359.0,41.1596,41.3053,40.9944,41.2567,304359.0
2023-04-17 09:40:00,42.47,42.77,42.46,42.56,295736.0,41.2664,41.5579,41.2567,41.3539,295736.0
2023-04-17 09:45:00,42.57,42.64,42.34,42.36,157890.0,41.3636,41.4316,41.1401,41.1596,157890.0
2023-04-17 09:50:00,42.37,42.45,42.21,42.23,150853.0,41.1693,41.247,41.0138,41.0332,150853.0
2023-04-17 09:55:00,42.23,42.29,42.08,42.19,229406.0,41.0332,41.0915,40.8875,40.9944,229406.0
2023-04-17 10:00:00,42.19,42.36,42.09,42.13,177072.0,40.9944,41.1596,40.8972,40.9361,177072.0
2023-04-17 10:05:00,42.13,42.25,42.05,42.16,132625.0,40.9361,41.0527,40.8583,40.9652,132625.0
2023-04-17 10:10:00,42.15,42.18,42.05,42.15,97600.0,40.9555,40.9847,40.8583,40.9555,97600.0
2023-04-17 10:15:00,42.15,42.16,42.0,42.14,201002.0,40.9555,40.9652,40.8098,40.9458,201002.0
2023-04-17 10:20:00,42.15,42.16,42.05,42.09,102658.0,40.9555,40.9652,40.8583,40.8972,102658.0
2023-04-17 10:25:00,42.09,42.17,42.03,42.09,129261.0,40.8972,40.9749,40.8389,40.8972,129261.0
2023-04-17 10:30:00,42.09,42.15,42.04,42.09,100983.0,40.8972,40.9555,40.8486,40.8972,100983.0
2023-04-17 10:35:00,42.09,42.13,41.96,41.98,139762.0,40.8972,40.9361,40.7709,40.7903,139762.0
2023-04-17 10:40:00,41.97,41.98,41.82,41.84,188568.0,40.7806,40.7903,40.6349,40.6543,188568.0
2023-04-17 10:45:00,41.84,41.95,41.8,41.93,85173.0,40.6543,40.7612,40.6154,40.7417,85173.0
2023-04-17 10:50:00,41.94,42.01,41.88,41.91,97723.0,40.7515,40.8195,40.6932,40.7223,97723.0
2023-04-17 10:55:00,41.9,41.93,41.82,41.92,89508.0,40.7126,40.7417,40.6349,40.732,89508.0
2023-04-17 11:00:00,41.93,42.01,41.85,41.9,130190.0,40.7417,40.8195,40.664,40.7126,130190.0
2023-04-17 11:05:00,41.9,41.91,41.82,41.87,66201.0,40.7126,40.7223,40.6349,40.6834,66201.0
2023-04-17 11:10:00,41.87,41.9,41.84,41.86,61667.0,40.6834,40.7126,40.6543,40.6737,61667.0
2023-04-17 11:15:00,41.87,41.97,41.84,41.89,63460.0,40.6834,40.7806,40.6543,40.7029,63460.0
2023-04-17 11:20:00,41.9,41.98,41.88,41.97,75189.0,40.7126,40.7903,40.6932,40.7806,75189.0
2023-04-17 11:25:00,41.98,42.03,41.98,42.02,105704.0,40.7903,40.8389,40.7903,40.8292,105704.0
2023-04-17 11:30:00,42.02,42.05,41.93,41.94,136953.0,40.8292,40.8583,40.7417,40.7515,136953.0
2023-04-17 11:35:00,41.95,41.96,41.89,41.93,68968.0,40.7612,40.7709,40.7029,40.7417,68968.0
2023-04-17 11:40:00,41.94,41.99,41.89,41.95,99532.0,40.7515,40.8,40.7029,40.7612,99532.0
2023-04-17 11:45:00,41.94,41.98,41.87,41.96,68396.0,40.7515,40.7903,40.6834,40.7709,68396.0
2023-04-17 11:50:00,41.96,41.97,41.88,41.91,57701.0,40.7709,40.7806,40.6932,40.7223,57701.0
2023-04-17 11:55:00,41.91,41.94,41.89,41.93,61274.0,40.7223,40.7515,40.7029,40.7417,61274.0
2023-04-17 12:00:00,41.94,41.98,41.92,41.94,73673.0,40.7515,40.7903,40.732,40.7515,73673.0
2023-04-17 12:05:00,41.93,41.98,41.92,41.96,62570.0,40.7417,40.7903,40.732,40.7709,62570.0
2023-04-17 12:10:00,41.96,42.0,41.93,41.97,71379.0,40.7709,40.8098,40.7417,40.7806,71379.0
2023-04-17 12:15:00,41.97,42.02,41.95,42.0,67708.0,40.7806,40.8292,40.7612,40.8098,67708.0
2023-04-17 12:20:00,42.0,42.01,41.91,41.94,93583.0,40.8098,40.8195,40.7223,40.7515,93583.0
2023-04-17 12:25:00,41.95,42.01,41.93,41.97,52767.0,40.7612,40.8195,40.7417,40.7806,52767.0
2023-04-17 12:30:00,41.97,42.01,41.95,41.97,110024.0,40.7806,40.8195,40.7612,40.7806,110024.0
2023-04-17 12:35:00,41.97,42.02,41.95,41.98,74631.0,40.7806,40.8292,40.7612,40.7903,74631.0
2023-04-17 12:40:00,41.98,42.01,41.94,41.97,48841.0,40.7903,40.8195,40.7515,40.7806,48841.0
2023-04-17 12:45:00,41.97,42.01,41.95,41.98,56381.0,40.7806,40.8195,40.7612,40.7903,56381.0
2023-04-17 12:50:00,41.98,42.01,41.92,41.94,74928.0,40.7903,40.8195,40.732,40.7515,74928.0
2023-04-17 12:55:00,41.93,41.98,41.92,41.94,51383.0,40.7417,40.7903,40.732,40.7515,51383.0
2023-04-17 13:00:00,41.94,41.95,41.91,41.94,56452.0,40.7515,40.7612,40.7223,40.7515,56452.0
2023-04-17 13:05:00,41.94,41.97,41.88,41.89,72027.0,40.7515,40.7806,40.6932,40.7029,72027.0
2023-04-17 13:10:00,41.89,41.95,41.88,41.95,51927.0,40.7029,40.7612,40.6932,40.7612,51927.0
2023-04-17 13:15:00,41.95,42.04,41.95,41.98,121448.0,40.7612,40.8486,40.7612,40.7903,121448.0
2023-04-17 13:20:00,41.99,42.0,41.94,41.98,47540.0,40.8,40.8098,40.7515,40.7903,47540.0
2023-04-17 13:25:00,41.97,41.98,41.9,41.92,78356.0,40.7806,40.7903,40.7126,40.732,78356.0
2023-04-17 13:30:00,41.92,41.99,41.92,41.96,155795.0,40.732,40.8,40.732,40.7709,155795.0
2023-04-17 13:35:00,41.97,42.02,41.95,41.98,67346.0,40.7806,40.8292,40.7612,40.7903,67346.0
2023-04-17 13:40:00,41.98,41.99,41.9,41.91,96887.0,40.7903,40.8,40.7126,40.7223,96887.0
2023-04-17 13:45:00,41.91,41.93,41.9,41.9,64321.0,40.7223,40.7417,40.7126,40.7126,64321.0
2023-04-17 13:50:00,41.91,41.92,41.87,41.89,52404.0,40.7223,40.732,40.6834,40.7029,52404.0
2023-04-17 13:55:00,41.89,41.89,41.82,41.84,58193.0,40.7029,40.7029,40.6349,40.6543,58193.0
2023-04-17 14:00:00,41.85,41.86,41.78,41.79,111940.0,40.664,40.6737,40.596,40.6057,111940.0
2023-04-17 14:05:00,41.78,41.81,41.74,41.78,87857.0,40.596,40.6251,40.5571,40.596,87857.0
2023-04-17 14:10:00,41.78,41.84,41.77,41.82,57837.0,40.596,40.6543,40.5863,40.6349,57837.0
2023-04-17 14:15:00,41.82,41.88,41.8,41.8,53508.0,40.6349,40.6932,40.6154,40.6154,53508.0
2023-04-17 14:20:00,41.81,41.85,41.79,41.81,38870.0,40.6251,40.664,40.6057,40.6251,38870.0
2023-04-17 14:25:00,41.8,41.83,41.79,41.82,49606.0,40.6154,40.6446,40.6057,40.6349,49606.0
2023-04-17 14:30:00,41.82,41.87,41.8,41.86,84293.0,40.6349,40.6834,40.6154,40.6737,84293.0
2023-04-17 14:35:00,41.87,41.92,41.85,41.9,66041.0,40.6834,40.732,40.664,40.7126,66041.0
2023-04-17 14:40:00,41.9,41.92,41.85,41.85,119941.0,40.7126,40.732,40.664,40.664,119941.0
2023-04-17 14:45:00,41.84,41.87,41.83,41.86,61214.0,40.6543,40.6834,40.6446,40.6737,61214.0
2023-04-17 14:50:00,41.87,41.91,41.83,41.9,92226.0,40.6834,40.7223,40.6446,40.7126,92226.0
2023-04-17 14:55:00,41.9,41.95,41.86,41.93,46655.0,40.7126,40.7612,40.6737,40.7417,46655.0
2023-04-17 15:00:00,41.94,41.98,41.93,41.98,69521.0,40.7515,40.7903,40.7417,40.7903,69521.0
2023-04-17 15:05:00,41.98,41.98,41.95,41.98,78503.0,40.7903,40.7903,40.7612,40.7903,78503.0
2023-04-17 15:10:00,41.97,41.99,41.92,41.95,116399.0,40.7806,40.8,40.732,40.7612,116399.0
2023-04-17 15:15:00,41.95,41.98,41.95,41.96,70959.0,40.7612,40.7903,40.7612,40.7709,70959.0
2023-04-17 15:20:00,41.96,41.98,41.92,41.94,204506.0,40.7709,40.7903,40.732,40.7515,204506.0
2023-04-17 15:25:00,41.94,41.98,41.91,41.96,81364.0,40.7515,40.7903,40.7223,40.7709,81364.0
2023-04-17 15:30:00,41.96,41.97,41.91,41.92,152689.0,40.7709,40.7806,40.7223,40.732,152689.0
2023-04-17 15:35:00,41.92,41.96,41.85,41.85,169595.0,40.732,40.7709,40.664,40.664,169595.0
2023-04-17 15:40:00,41.85,41.91,41.84,41.91,130958.0,40.664,40.7223,40.6543,40.7223,130958.0
2023-04-17 15:45:00,41.91,41.94,41.87,41.94,203772.0,40.7223,40.7515,40.6834,40.7515,203772.0
2023-04-17 15:50:00,41.93,42.03,41.92,42.0,257316.0,40.7417,40.8389,40.732,40.8098,257316.0
2023-04-17 15:55:00,42.0,42.13,41.99,42.12,490065.0,40.8098,40.9361,40.8,40.9264,490065.0
2023-04-18 09:30:00,42.42,42.71,42.42,42.53,273999.0,41.2179,41.4996,41.2179,41.3247,273999.0
2023-04-18 09:35:00,42.54,42.66,42.53,42.58,138501.0,41.3345,41.4511,41.3247,41.3733,138501.0
2023-04-18 09:40:00,42.58,42.77,42.58,42.7,88042.0,41.3733,41.5579,41.3733,41.4899,88042.0
2023-04-18 09:45:00,42.7,42.85,42.7,42.77,129604.0,41.4899,41.6357,41.4899,41.5579,129604.0
2023-04-18 09:50:00,42.77,42.79,42.68,42.76,66358.0,41.5579,41.5774,41.4705,41.5482,66358.0
2023-04-18 09:55:00,42.78,42.79,42.65,42.73,108118.0,41.5677,41.5774,41.4413,41.5191,108118.0
2023-04-18 10:00:00,42.73,42.75,42.49,42.52,232600.0,41.5191,41.5385,41.2859,41.315,232600.0
2023-04-18 10:05:00,42.5,42.78,42.48,42.77,109880.0,41.2956,41.5677,41.2762,41.5579,109880.0
2023-04-18 10:10:00,42.77,42.77,42.57,42.6,82001.0,41.5579,41.5579,41.3636,41.3928,82001.0
2023-04-18 10:15:00,42.61,42.75,42.59,42.73,50411.0,41.4025,41.5385,41.383,41.5191,50411.0
2023-04-18 10:20:00,42.73,42.78,42.64,42.72,121646.0,41.5191,41.5677,41.4316,41.5094,121646.0
2023-04-18 10:25:00,42.73,42.73,42.5,42.54,91534.0,41.5191,41.5191,41.2956,41.3345,91534.0
2023-04-18 10:30:00,42.54,42.55,42.4,42.47,72292.0,41.3345,41.3442,41.1984,41.2664,72292.0
2023-04-18 10:35:00,42.47,42.55,42.44,42.47,156530.0,41.2664,41.3442,41.2373,41.2664,156530.0
2023-04-18 10:40:00,42.48,42.54,42.46,42.52,117769.0,41.2762,41.3345,41.2567,41.315,117769.0
2023-04-18 10:45:00,42.52,42.55,42.49,42.51,73263.0,41.315,41.3442,41.2859,41.3053,73263.0
2023-04-18 10:50:00,42.51,42.57,42.44,42.55,113252.0,41.3053,41.3636,41.2373,41.3442,113252.0
2023-04-18 10:55:00,42.55,42.68,42.54,42.64,119723.0,41.3442,41.4705,41.3345,41.4316,119723.0
2023-04-18 11:00:00,42.65,42.71,42.64,42.66,42213.0,41.4413,41.4996,41.4316,41.4511,42213.0
2023-04-18 11:05:00,42.67,42.7,42.64,42.67,45313.0,41.4608,41.4899,41.4316,41.4608,45313.0
2023-04-18 11:10:00,42.66,42.68,42.53,42.53,63168.0,41.4511,41.4705,41.3247,41.3247,63168.0
2023-04-18 11:15:00,42.53,42.55,42.43,42.46,145534.0,41.3247,41.3442,41.2276,41.2567,145534.0
2023-04-18 11:20:00,42.46,42.5,42.44,42.49,56591.0,41.2567,41.2956,41.2373,41.2859,56591.0
2023-04-18 11:25:00,42.48,42.59,42.48,42.58,62786.0,41.2762,41.383,41.2762,41.3733,62786.0
2023-04-18 11:30:00,42.58,42.69,42.56,42.69,82003.0,41.3733,41.4802,41.3539,41.4802,82003.0
2023-04-18 11:35:00,42.68,42.73,42.54,42.58,95530.0,41.4705,41.5191,41.3345,41.3733,95530.0
2023-04-18 11:40:00,42.58,42.66,42.54,42.66,65648.0,41.3733,41.4511,41.3345,41.4511,65648.0
2023-04-18 11:45:00,42.66,42.66,42.6,42.66,44837.0,41.4511,41.4511,41.3928,41.4511,44837.0
2023-04-18 11:50:00,42.66,42.66,42.57,42.63,39044.0,41.4511,41.4511,41.3636,41.4219,39044.0
2023-04-18 11:55:00,42.63,42.66,42.59,42.66,79734.0,41.4219,41.4511,41.383,41.4511,79734.0
2023-04-18 12:00:00,42.66,42.67,42.65,42.66,125615.0,41.4511,41.4608,41.4413,41.4511,125615.0
2023-04-18 12:05:00,42.66,42.77,42.66,42.77,89728.0,41.4511,41.5579,41.4511,41.5579,89728.0
2023-04-18 12:10:00,42.76,42.83,42.74,42.82,171243.0,41.5482,41.6162,41.5288,41.6065,171243.0
2023-04-18 12:15:00,42.83,42.85,42.79,42.81,116799.0,41.6162,41.6357,41.5774,41.5968,116799.0
2023-04-18 12:20:00,42.82,42.85,42.8,42.81,134229.0,41.6065,41.6357,41.5871,41.5968,134229.0
2023-04-18 12:25:00,42.8,42.84,42.8,42.84,98932.0,41.5871,41.626,41.5871,41.626,98932.0
2023-04-18 12:30:00,42.84,42.85,42.74,42.8,128606.0,41.626,41.6357,41.5288,41.5871,128606.0
2023-04-18 12:35:00,42.8,42.82,42.78,42.79,54208.0,41.5871,41.6065,41.5677,41.5774,54208.0
2023-04-18 12:40:00,42.79,42.8,42.73,42.74,55521.0,41.5774,41.5871,41.5191,41.5288,55521.0
2023-04-18 12:45:00,42.73,42.75,42.68,42.68,72970.0,41.5191,41.5385,41.4705,41.4705,72970.0
2023-04-18 12:50:00,42.68,42.7,42.53,42.53,136556.0,41.4705,41.4899,41.3247,41.3247,136556.0
2023-04-18 12:55:00,42.52,42.62,42.52,42.61,65677.0,41.315,41.4122,41.315,41.4025,65677.0
2023-04-18 13:00:00,42.6,42.62,42.56,42.57,38306.0,41.3928,41.4122,41.3539,41.3636,38306.0
2023-04-18 13:05:00,42.58,42.66,42.57,42.64,69629.0,41.3733,41.4511,41.3636,41.4316,69629.0
2023-04-18 13:10:00,42.65,42.69,42.62,42.68,113322.0,41.4413,41.4802,41.4122,41.4705,113322.0
2023-04-18 13:15:00,42.67,42.72,42.62,42.71,38099.0,41.4608,41.5094,41.4122,41.4996,38099.0
2023-04-18 13:20:00,42.72,42.73,42.7,42.71,27438.0,41.5094,41.5191,41.4899,41.4996,27438.0
2023-04-18 13:25:00,42.71,42.74,42.66,42.67,27804.0,41.4996,41.5288,41.4511,41.4608,27804.0
2023-04-18 13:30:00,42.66,42.79,42.66,42.78,30569.0,41.4511,41.5774,41.4511,41.5677,30569.0
2023-04-18 13:35:00,42.78,42.79,42.74,42.75,37002.0,41.5677,41.5774,41.5288,41.5385,37002.0
2023-04-18 13:40:00,42.75,42.8,42.68,42.69,430129.0,41.5385,41.5871,41.4705,41.4802,430129.0
2023-04-18 13:45:00,42.69,42.72,42.6,42.68,155719.0,41.4802,41.5094,41.3928,41.4705,155719.0
2023-04-18 13:50:00,42.69,42.7,42.6,42.64,144912.0,41.4802,41.4899,41.3928,41.4316,144912.0
2023-04-18 13:55:00,42.63,42.66,42.58,42.63,113307.0,41.4219,41.4511,41.3733,41.4219,113307.0
2023-04-18 14:00:00,42.63,42.67,42.61,42.67,80130.0,41.4219,41.4608,41.4025,41.4608,80130.0
2023-04-18 14:05:00,42.67,42.7,42.63,42.7,61120.0,41.4608,41.4899,41.4219,41.4899,61120.0
2023-04-18 14:10:00,42.71,42.76,42.67,42.72,62683.0,41.4996,41.5482,41.4608,41.5094,62683.0
2023-04-18 14:15:00,42.71,42.74,42.67,42.67,43057.0,41.4996,41.5288,41.4608,41.4608,43057.0
2023-04-18 14:20:00,42.67,42.71,42.63,42.71,38396.0,41.4608,41.4996,41.4219,41.4996,38396.0
2023-04-18 14:25:00,42.7,42.74,42.68,42.72,44025.0,41.4899,41.5288,41.4705,41.5094,44025.0
2023-04-18 14:30:00,42.72,42.73,42.69,42.7,27585.0,41.5094,41.5191,41.4802,41.4899,27585.0
2023-04-18 14:35:00,42.7,42.72,42.68,42.72,169518.0,41.4899,41.5094,41.4705,41.5094,169518.0
2023-04-18 14:40:00,42.72,42.73,42.67,42.72,40752.0,41.5094,41.5191,41.4608,41.5094,40752.0
2023-04-18 14:45:00,42.71,42.72,42.61,42.66,76678.0,41.4996,41.5094,41.4025,41.4511,76678.0
2023-04-18 14:50:00,42.66,42.7,42.61,42.69,57505.0,41.4511,41.4899,41.4025,41.4802,57505.0
2023-04-18 14:55:00,42.68,42.74,42.68,42.73,35257.0,41.4705,41.5288,41.4705,41.5191,35257.0
2023-04-18 15:00:00,42.73,42.74,42.69,42.73,47385.0,41.5191,41.5288,41.4802,41.5191,47385.0
2023-04-18 15:05:00,42.74,42.8,42.72,42.79,100832.0,41.5288,41.5871,41.5094,41.5774,100832.0
2023-04-18 15:10:00,42.79,42.84,42.79,42.82,78667.0,41.5774,41.626,41.5774,41.6065,78667.0
2023-04-18 15:15:00,42.82,42.84,42.8,42.8,111027.0,41.6065,41.626,41.5871,41.5871,111027.0
2023-04-18 15:20:00,42.81,42.85,42.8,42.82,130602.0,41.5968,41.6357,41.5871,41.6065,130602.0
2023-04-18 15:25:00,42.83,42.85,42.78,42.83,361954.0,41.6162,41.6357,41.5677,41.6162,361954.0
2023-04-18 15:30:00,42.82,42.89,42.81,42.87,161154.0,41.6065,41.6745,41.5968,41.6551,161154.0
2023-04-18 15:35:00,42.88,42.94,42.87,42.91,202648.0,41.6648,41.7231,41.6551,41.694,202648.0
2023-04-18 15:40:00,42.91,42.92,42.88,42.91,109945.0,41.694,41.7037,41.6648,41.694,109945.0
2023-04-18 15:45:00,42.91,42.98,42.89,42.96,403448.0,41.694,41.762,41.6745,41.7426,403448.0
2023-04-18 15:50:00,42.96,43.0,42.9,42.95,297590.0,41.7426,41.7814,41.6843,41.7328,297590.0
2023-04-18 15:55:00,42.95,43.02,42.94,42.97,570092.0,41.7328,41.8009,41.7231,41.7523,570092.0
2023-04-19 09:30:00,42.1,42.39,42.1,42.14,254550.0,40.9069,41.1887,40.9069,40.9458,254550.0
2023-04-19 09:35:00,42.12,42.28,42.11,42.14,149793.0,40.9264,41.0818,40.9166,40.9458,149793.0
2023-04-19 09:40:00,42.14,42.35,42.11,42.2,84332.0,40.9458,41.1498,40.9166,41.0041,84332.0
2023-04-19 09:45:00,42.2,42.43,42.19,42.39,92526.0,41.0041,41.2276,40.9944,41.1887,92526.0
2023-04-19 09:50:00,42.39,42.42,42.25,42.25,74432.0,41.1887,41.2179,41.0527,41.0527,74432.0
2023-04-19 09:55:00,42.26,42.35,42.16,42.16,135251.0,41.0624,41.1498,40.9652,40.9652,135251.0
2023-04-19 10:00:00,42.17,42.24,42.17,42.2,90928.0,40.9749,41.043,40.9749,41.0041,90928.0
2023-04-19 10:05:00,42.2,42.33,42.19,42.3,69593.0,41.0041,41.1304,40.9944,41.1013,69593.0
2023-04-19 10:10:00,42.3,42.37,42.24,42.28,104072.0,41.1013,41.1693,41.043,41.0818,104072.0
2023-04-19 10:15:00,42.29,42.29,42.16,42.2,89220.0,41.0915,41.0915,40.9652,41.0041,89220.0
2023-04-19 10:20:00,42.21,42.25,42.15,42.16,63610.0,41.0138,41.0527,40.9555,40.9652,63610.0
2023-04-19 10:25:00,42.16,42.16,42.05,42.06,154772.0,40.9652,40.9652,40.8583,40.8681,154772.0
2023-04-19 10:30:00,42.06,42.2,42.02,42.1,92824.0,40.8681,41.0041,40.8292,40.9069,92824.0
2023-04-19 10:35:00,42.11,42.14,42.08,42.11,45525.0,40.9166,40.9458,40.8875,40.9166,45525.0
2023-04-19 10:40:00,42.11,42.13,41.98,42.04,97830.0,40.9166,40.9361,40.7903,40.8486,97830.0
2023-04-19 10:45:00,42.04,42.06,41.91,41.98,114388.0,40.8486,40.8681,40.7223,40.7903,114388.0
2023-04-19 10:50:00,41.99,42.06,41.95,42.04,54885.0,40.8,40.8681,40.7612,40.8486,54885.0
2023-04-19 10:55:00,42.03,42.14,42.01,42.1,66624.0,40.8389,40.9458,40.8195,40.9069,66624.0
2023-04-19 11:00:00,42.11,42.17,42.06,42.08,103928.0,40.9166,40.9749,40.8681,40.8875,103928.0
2023-04-19 11:05:00,42.08,42.08,41.99,42.04,45511.0,40.8875,40.8875,40.8,40.8486,45511.0
2023-04-19 11:10:00,42.04,42.05,41.98,42.05,44554.0,40.8486,40.8583,40.7903,40.8583,44554.0
2023-04-19 11:15:00,42.05,42.1,42.04,42.09,36533.0,40.8583,40.9069,40.8486,40.8972,36533.0
2023-04-19 11:20:00,42.08,42.1,42.03,42.09,47538.0,40.8875,40.9069,40.8389,40.8972,47538.0
2023-04-19 11:25:00,42.09,42.11,42.04,42.09,37823.0,40.8972,40.9166,40.8486,40.8972,37823.0
2023-04-19 11:30:00,42.09,42.1,42.0,42.01,34846.0,40.8972,40.9069,40.8098,40.8195,34846.0
2023-04-19 11:35:00,42.01,42.05,42.0,42.01,42900.0,40.8195,40.8583,40.8098,40.8195,42900.0
2023-04-19 11:40:00,42.02,42.02,41.95,41.95,42790.0,40.8292,40.8292,40.7612,40.7612,42790.0
2023-04-19 11:45:00,41.96,42.0,41.94,41.98,58464.0,40.7709,40.8098,40.7515,40.7903,58464.0
2023-04-19 11:50:00,41.98,41.99,41.9,41.96,45693.0,40.7903,40.8,40.7126,40.7709,45693.0
2023-04-19 11:55:00,41.95,42.05,41.95,42.02,47425.0,40.7612,40.8583,40.7612,40.8292,47425.0
2023-04-19 12:00:00,42.02,42.08,41.98,41.98,42530.0,40.8292,40.8875,40.7903,40.7903,42530.0
2023-04-19 12:05:00,41.97,42.06,41.96,42.04,53174.0,40.7806,40.8681,40.7709,40.8486,53174.0
2023-04-19 12:10:00,42.04,42.12,42.04,42.12,39824.0,40.8486,40.9264,40.8486,40.9264,39824.0
2023-04-19 12:15:00,42.12,42.17,42.08,42.12,80675.0,40.9264,40.9749,40.8875,40.9264,80675.0
2023-04-19 12:20:00,42.12,42.13,42.08,42.11,48123.0,40.9264,40.9361,40.8875,40.9166,48123.0
2023-04-19 12:25:00,42.11,42.13,42.08,42.12,72363.0,40.9166,40.9361,40.8875,40.9264,72363.0
2023-04-19 12:30:00,42.12,42.16,42.09,42.13,54347.0,40.9264,40.9652,40.8972,40.9361,54347.0
2023-04-19 12:35:00,42.13,42.16,42.12,42.16,35012.0,40.9361,40.9652,40.9264,40.9652,35012.0
2023-04-19 12:40:00,42.16,42.18,42.13,42.16,31909.0,40.9652,40.9847,40.9361,40.9652,31909.0
2023-04-19 12:45:00,42.17,42.18,42.13,42.14,34202.0,40.9749,40.9847,40.9361,40.9458,34202.0
2023-04-19 12:50:00,42.14,42.22,42.13,42.21,51582.0,40.9458,41.0235,40.9361,41.0138,51582.0
2023-04-19 12:55:00,42.21,42.21,42.15,42.17,30107.0,41.0138,41.0138,40.9555,40.9749,30107.0
2023-04-19 13:00:00,42.16,42.18,42.12,42.14,42015.0,40.9652,40.9847,40.9264,40.9458,42015.0
2023-04-19 13:05:00,42.13,42.19,42.11,42.19,45117.0,40.9361,40.9944,40.9166,40.9944,45117.0
2023-04-19 13:10:00,42.19,42.2,42.16,42.16,35892.0,40.9944,41.0041,40.9652,40.9652,35892.0
2023-04-19 13:15:00,42.16,42.18,42.11,42.13,74021.0,40.9652,40.9847,40.9166,40.9361,74021.0
2023-04-19 13:20:00,42.13,42.19,42.11,42.19,33993.0,40.9361,40.9944,40.9166,40.9944,33993.0
2023-04-19 13:25:00,42.19,42.24,42.19,42.21,31741.0,40.9944,41.043,40.9944,41.0138,31741.0
2023-04-19 13:30:00,42.22,42.24,42.2,42.23,39883.0,41.0235,41.043,41.0041,41.0332,39883.0
2023-04-19 13:35:00,42.23,42.27,42.22,42.23,38850.0,41.0332,41.0721,41.0235,41.0332,38850.0
2023-04-19 13:40:00,42.23,42.25,42.21,42.22,22978.0,41.0332,41.0527,41.0138,41.0235,22978.0
2023-04-19 13:45:00,42.22,42.24,42.18,42.2,37789.0,41.0235,41.043,40.9847,41.0041,37789.0
2023-04-19 13:50:00,42.21,42.23,42.17,42.22,55451.0,41.0138,41.0332,40.9749,41.0235,55451.0
2023-04-19 13:55:00,42.22,42.24,42.21,42.23,41940.0,41.0235,41.043,41.0138,41.0332,41940.0
2023-04-19 14:00:00,42.23,42.29,42.17,42.19,100726.0,41.0332,41.0915,40.9749,40.9944,100726.0
2023-04-19 14:05:00,42.18,42.22,42.16,42.16,64404.0,40.9847,41.0235,40.9652,40.9652,64404.0
2023-04-19 14:10:00,42.17,42.18,42.13,42.14,59549.0,40.9749,40.9847,40.9361,40.9458,59549.0
2023-04-19 14:15:00,42.15,42.16,42.1,42.1,53012.0,40.9555,40.9652,40.9069,40.9069,53012.0
2023-04-19 14:20:00,42.11,42.11,42.06,42.08,74576.0,40.9166,40.9166,40.8681,40.8875,74576.0
2023-04-19 14:25:00,42.08,42.13,42.07,42.12,66864.0,40.8875,40.9361,40.8778,40.9264,66864.0
2023-04-19 14:30:00,42.12,42.13,42.07,42.09,68087.0,40.9264,40.9361,40.8778,40.8972,68087.0
2023-04-19 14:35:00,42.08,42.13,42.07,42.12,44712.0,40.8875,40.9361,40.8778,40.9264,44712.0
2023-04-19 14:40:00,42.12,42.13,42.08,42.1,78520.0,40.9264,40.9361,40.8875,40.9069,78520.0
2023-04-19 14:45:00,42.09,42.1,42.04,42.08,119345.0,40.8972,40.9069,40.8486,40.8875,119345.0
2023-04-19 14:50:00,42.09,42.09,42.02,42.05,66542.0,40.8972,40.8972,40.8292,40.8583,66542.0
2023-04-19 14:55:00,42.05,42.1,42.04,42.09,82023.0,40.8583,40.9069,40.8486,40.8972,82023.0
2023-04-19 15:00:00,42.09,42.13,42.08,42.1,74672.0,40.8972,40.9361,40.8875,40.9069,74672.0
2023-04-19 15:05:00,42.11,42.15,42.09,42.14,78536.0,40.9166,40.9555,40.8972,40.9458,78536.0
2023-04-19 15:10:00,42.15,42.15,42.06,42.07,137847.0,40.9555,40.9555,40.8681,40.8778,137847.0
2023-04-19 15:15:00,42.06,42.1,42.03,42.08,144600.0,40.8681,40.9069,40.8389,40.8875,144600.0
2023-04-19 15:20:00,42.08,42.1,42.05,42.08,88880.0,40.8875,40.9069,40.8583,40.8875,88880.0
2023-04-19 15:25:00,42.09,42.09,42.01,42.02,112781.0,40.8972,40.8972,40.8195,40.8292,112781.0
2023-04-19 15:30:00,42.02,42.07,41.96,41.97,133482.0,40.8292,40.8778,40.7709,40.7806,133482.0
2023-04-19 15:35:00,41.96,41.98,41.92,41.94,127087.0,40.7709,40.7903,40.732,40.7515,127087.0
2023-04-19 15:40:00,41.93,41.94,41.88,41.91,149326.0,40.7417,40.7515,40.6932,40.7223,149326.0
2023-04-19 15:45:00,41.91,41.91,41.85,41.89,191353.0,40.7223,40.7223,40.664,40.7029,191353.0
2023-04-19 15:50:00,41.89,41.96,41.84,41.89,343193.0,40.7029,40.7709,40.6543,40.7029,343193.0
2023-04-19 15:55:00,41.9,41.91,41.86,41.89,470348.0,40.7126,40.7223,40.6737,40.7029,470348.0
2023-04-20 09:30:00,41.19,41.35,41.13,41.32,285636.0,40.0227,40.1782,39.9644,40.149,285636.0
2023-04-20 09:35:00,41.31,41.52,41.31,41.33,235270.0,40.1393,40.3434,40.1393,40.1587,235270.0
2023-04-20 09:40:00,41.34,41.49,41.23,41.25,166933.0,40.1685,40.3142,40.0616,40.081,166933.0
2023-04-20 09:45:00,41.25,41.46,41.25,41.38,575087.0,40.081,40.2851,40.081,40.2073,575087.0
2023-04-20 09:50:00,41.38,41.47,41.32,41.42,135665.0,40.2073,40.2948,40.149,40.2462,135665.0
2023-04-20 09:55:00,41.43,41.44,41.28,41.3,139953.0,40.2559,40.2656,40.1102,40.1296,139953.0
2023-04-20 10:00:00,41.3,41.52,41.25,41.48,102690.0,40.1296,40.3434,40.081,40.3045,102690.0
2023-04-20 10:05:00,41.49,41.6,41.46,41.59,101190.0,40.3142,40.4211,40.2851,40.4114,101190.0
2023-04-20 10:10:00,41.59,41.7,41.59,41.68,76666.0,40.4114,40.5183,40.4114,40.4988,76666.0
2023-04-20 10:15:00,41.68,41.76,41.64,41.68,79596.0,40.4988,40.5766,40.46,40.4988,79596.0
2023-04-20 10:20:00,41.68,41.73,41.61,41.65,155942.0,40.4988,40.5474,40.4308,40.4697,155942.0
2023-04-20 10:25:00,41.65,41.69,41.62,41.65,116082.0,40.4697,40.5085,40.4405,40.4697,116082.0
2023-04-20 10:30:00,41.66,41.79,41.66,41.77,96234.0,40.4794,40.6057,40.4794,40.5863,96234.0
2023-04-20 10:35:00,41.76,41.77,41.6,41.63,125830.0,40.5766,40.5863,40.4211,40.4502,125830.0
2023-04-20 10:40:00,41.62,41.68,41.58,41.67,59630.0,40.4405,40.4988,40.4017,40.4891,59630.0
2023-04-20 10:45:00,41.67,41.76,41.64,41.71,79381.0,40.4891,40.5766,40.46,40.528,79381.0
2023-04-20 10:50:00,41.71,41.71,41.56,41.56,61608.0,40.528,40.528,40.3822,40.3822,61608.0
2023-04-20 10:55:00,41.55,41.64,41.55,41.61,91933.0,40.3725,40.46,40.3725,40.4308,91933.0
2023-04-20 11:00:00,41.61,41.65,41.56,41.57,58420.0,40.4308,40.4697,40.3822,40.3919,58420.0
2023-04-20 11:05:00,41.56,41.56,41.41,41.46,68674.0,40.3822,40.3822,40.2365,40.2851,68674.0
2023-04-20 11:10:00,41.47,41.49,41.4,41.41,130203.0,40.2948,40.3142,40.2268,40.2365,130203.0
2023-04-20 11:15:00,41.41,41.41,41.35,41.36,135966.0,40.2365,40.2365,40.1782,40.1879,135966.0
2023-04-20 11:20:00,41.36,41.37,41.33,41.36,52062.0,40.1879,40.1976,40.1587,40.1879,52062.0
2023-04-20 11:25:00,41.36,41.42,41.34,41.38,73698.0,40.1879,40.2462,40.1685,40.2073,73698.0
2023-04-20 11:30:00,41.39,41.42,41.33,41.34,42161.0,40.217,40.2462,40.1587,40.1685,42161.0
2023-04-20 11:35:00,41.34,41.4,41.33,41.36,28955.0,40.1685,40.2268,40.1587,40.1879,28955.0
2023-04-20 11:40:00,41.36,41.41,41.34,41.39,57740.0,40.1879,40.2365,40.1685,40.217,57740.0
2023-04-20 11:45:00,41.39,41.43,41.37,41.4,40706.0,40.217,40.2559,40.1976,40.2268,40706.0
2023-04-20 11:50:00,41.4,41.41,41.37,41.41,42792.0,40.2268,40.2365,40.1976,40.2365,42792.0
2023-04-20 11:55:00,41.4,41.42,41.35,41.36,50373.0,40.2268,40.2462,40.1782,40.1879,50373.0
2023-04-20 12:00:00,41.37,41.41,41.36,41.38,49683.0,40.1976,40.2365,40.1879,40.2073,49683.0
2023-04-20 12:05:00,41.38,41.41,41.32,41.39,54121.0,40.2073,40.2365,40.149,40.217,54121.0
2023-04-20 12:10:00,41.4,41.48,41.4,41.47,76362.0,40.2268,40.3045,40.2268,40.2948,76362.0
2023-04-20 12:15:00,41.47,41.53,41.44,41.47,46648.0,40.2948,40.3531,40.2656,40.2948,46648.0
2023-04-20 12:20:00,41.48,41.48,41.41,41.43,48526.0,40.3045,40.3045,40.2365,40.2559,48526.0
2023-04-20 12:25:00,41.43,41.44,41.37,41.38,59919.0,40.2559,40.2656,40.1976,40.2073,59919.0
2023-04-20 12:30:00,41.38,41.42,41.37,41.4,79383.0,40.2073,40.2462,40.1976,40.2268,79383.0
2023-04-20 12:35:00,41.4,41.41,41.34,41.36,65335.0,40.2268,40.2365,40.1685,40.1879,65335.0
2023-04-20 12:40:00,41.35,41.43,41.35,41.43,61245.0,40.1782,40.2559,40.1782,40.2559,61245.0
2023-04-20 12:45:00,41.42,41.47,41.41,41.44,48478.0,40.2462,40.2948,40.2365,40.2656,48478.0
2023-04-20 12:50:00,41.44,41.47,41.41,41.42,57542.0,40.2656,40.2948,40.2365,40.2462,57542.0
2023-04-20 12:55:00,41.42,41.52,41.41,41.51,50104.0,40.2462,40.3434,40.2365,40.3336,50104.0
2023-04-20 13:00:00,41.51,41.61,41.51,41.59,96041.0,40.3336,40.4308,40.3336,40.4114,96041.0
2023-04-20 13:05:00,41.59,41.61,41.55,41.58,31891.0,40.4114,40.4308,40.3725,40.4017,31891.0
2023-04-20 13:10:00,41.57,41.6,41.56,41.58,49505.0,40.3919,40.4211,40.3822,40.4017,49505.0
2023-04-20 13:15:00,41.58,41.58,41.52,41.52,43458.0,40.4017,40.4017,40.3434,40.3434,43458.0
2023-04-20 13:20:00,41.52,41.53,41.5,41.53,37609.0,40.3434,40.3531,40.3239,40.3531,37609.0
2023-04-20 13:25:00,41.53,41.55,41.51,41.53,51651.0,40.3531,40.3725,40.3336,40.3531,51651.0
2023-04-20 13:30:00,41.54,41.57,41.53,41.54,69343.0,40.3628,40.3919,40.3531,40.3628,69343.0
2023-04-20 13:35:00,41.54,41.57,41.51,41.53,63477.0,40.3628,40.3919,40.3336,40.3531,63477.0
2023-04-20 13:40:00,41.53,41.58,41.47,41.48,81455.0,40.3531,40.4017,40.2948,40.3045,81455.0
2023-04-20 13:45:00,41.48,41.51,41.47,41.5,61956.0,40.3045,40.3336,40.2948,40.3239,61956.0
2023-04-20 13:50:00,41.51,41.54,41.48,41.52,61920.0,40.3336,40.3628,40.3045,40.3434,61920.0
2023-04-20 13:55:00,41.52,41.53,41.47,41.48,63508.0,40.3434,40.3531,40.2948,40.3045,63508.0
2023-04-20 14:00:00,41.48,41.5,41.43,41.44,99562.0,40.3045,40.3239,40.2559,40.2656,99562.0
2023-04-20 14:05:00,41.44,41.45,41.4,41.43,85223.0,40.2656,40.2753,40.2268,40.2559,85223.0
2023-04-20 14:10:00,41.43,41.44,41.37,41.4,85656.0,40.2559,40.2656,40.1976,40.2268,85656.0
2023-04-20 14:15:00,41.39,41.41,41.34,41.36,67502.0,40.217,40.2365,40.1685,40.1879,67502.0
2023-04-20 14:20:00,41.36,41.4,41.34,41.39,64972.0,40.1879,40.2268,40.1685,40.217,64972.0
2023-04-20 14:25:00,41.4,41.4,41.36,41.38,59443.0,40.2268,40.2268,40.1879,40.2073,59443.0
2023-04-20 14:30:00,41.38,41.4,41.34,41.38,83752.0,40.2073,40.2268,40.1685,40.2073,83752.0
2023-04-20 14:35:00,41.37,41.38,41.27,41.3,90987.0,40.1976,40.2073,40.1004,40.1296,90987.0
2023-04-20 14:40:00,41.3,41.3,41.23,41.27,83066.0,40.1296,40.1296,40.0616,40.1004,83066.0
2023-04-20 14:45:00,41.28,41.32,41.24,41.26,75216.0,40.1102,40.149,40.0713,40.0907,75216.0
2023-04-20 14:50:00,41.26,41.29,41.24,41.27,58285.0,40.0907,40.1199,40.0713,40.1004,58285.0
2023-04-20 14:55:00,41.27,41.31,41.25,41.31,64398.0,40.1004,40.1393,40.081,40.1393,64398.0
2023-04-20 15:00:00,41.3,41.32,41.22,41.23,101240.0,40.1296,40.149,40.0519,40.0616,101240.0
2023-04-20 15:05:00,41.23,41.24,41.19,41.23,78400.0,40.0616,40.0713,40.0227,40.0616,78400.0
2023-04-20 15:10:00,41.23,41.24,41.11,41.12,143371.0,40.0616,40.0713,39.945,39.9547,143371.0
2023-04-20 15:15:00,41.13,41.15,41.08,41.11,122898.0,39.9644,39.9838,39.9158,39.945,122898.0
2023-04-20 15:20:00,41.12,41.15,41.08,41.13,106284.0,39.9547,39.9838,39.9158,39.9644,106284.0
2023-04-20 15:25:00,41.13,41.16,41.1,41.11,144032.0,39.9644,39.9936,39.9353,39.945,144032.0
2023-04-20 15:30:00,41.12,41.16,41.11,41.13,127150.0,39.9547,39.9936,39.945,39.9644,127150.0
2023-04-20 15:35:00,41.14,41.15,41.07,41.15,124191.0,39.9741,39.9838,39.9061,39.9838,124191.0
2023-04-20 15:40:00,41.15,41.16,41.08,41.09,158730.0,39.9838,39.9936,39.9158,39.9255,158730.0
2023-04-20 15:45:00,41.09,41.13,41.07,41.13,221170.0,39.9255,39.9644,39.9061,39.9644,221170.0
2023-04-20 15:50:00,41.13,41.26,41.09,41.26,409620.0,39.9644,40.0907,39.9255,40.0907,409620.0
2023-04-20 15:55:00,41.26,41.39,41.25,41.39,950027.0,40.0907,40.217,40.081,40.217,950027.0
2023-04-21 09:30:00,39.79,40.7,39.73,39.92,791803.0,38.6624,39.5466,38.6041,38.7887,791803.0
2023-04-21 09:35:00,39.93,39.94,39.47,39.49,539412.0,38.7984,38.8081,38.3515,38.3709,539412.0
2023-04-21 09:40:00,39.53,39.61,39.42,39.52,352687.0,38.4098,38.4875,38.3029,38.4,352687.0
2023-04-21 09:45:00,39.49,39.63,39.37,39.61,363356.0,38.3709,38.5069,38.2543,38.4875,363356.0
2023-04-21 09:50:00,39.61,39.73,39.43,39.66,287313.0,38.4875,38.6041,38.3126,38.5361,287313.0
2023-04-21 09:55:00,39.66,39.66,39.48,39.49,261857.0,38.5361,38.5361,38.3612,38.3709,261857.0
2023-04-21 10:00:00,39.48,39.62,39.36,39.52,445192.0,38.3612,38.4972,38.2446,38.4,445192.0
2023-04-21 10:05:00,39.53,39.8,39.48,39.77,280780.0,38.4098,38.6721,38.3612,38.643,280780.0
2023-04-21 10:10:00,39.76,40.12,39.68,40.1,530927.0,38.6332,38.983,38.5555,38.9636,530927.0
2023-04-21 10:15:00,40.1,40.12,39.91,40.0,366152.0,38.9636,38.983,38.779,38.8664,366152.0
2023-04-21 10:20:00,40.01,40.04,39.87,39.97,221023.0,38.8762,38.9053,38.7401,38.8373,221023.0
2023-04-21 10:25:00,39.97,40.16,39.95,40.05,176111.0,38.8373,39.0219,38.8179,38.915,176111.0
2023-04-21 10:30:00,40.05,40.11,39.94,39.96,187550.0,38.915,38.9733,38.8081,38.8276,187550.0
2023-04-21 10:35:00,39.95,39.95,39.72,39.75,198538.0,38.8179,38.8179,38.5944,38.6235,198538.0
2023-04-21 10:40:00,39.75,39.78,39.56,39.6,189035.0,38.6235,38.6527,38.4389,38.4778,189035.0
2023-04-21 10:45:00,39.61,39.68,39.55,39.59,168704.0,38.4875,38.5555,38.4292,38.4681,168704.0
2023-04-21 10:50:00,39.59,39.73,39.47,39.67,206731.0,38.4681,38.6041,38.3515,38.5458,206731.0
2023-04-21 10:55:00,39.68,39.79,39.62,39.76,155217.0,38.5555,38.6624,38.4972,38.6332,155217.0
2023-04-21 11:00:00,39.76,39.85,39.65,39.71,163513.0,38.6332,38.7207,38.5264,38.5847,163513.0
2023-04-21 11:05:00,39.7,39.77,39.61,39.62,113206.0,38.5749,38.643,38.4875,38.4972,113206.0
2023-04-21 11:10:00,39.62,39.68,39.6,39.65,149776.0,38.4972,38.5555,38.4778,38.5264,149776.0
2023-04-21 11:15:00,39.64,39.68,39.48,39.5,214170.0,38.5166,38.5555,38.3612,38.3806,214170.0
2023-04-21 11:20:00,39.49,39.52,39.42,39.48,156212.0,38.3709,38.4,38.3029,38.3612,156212.0
2023-04-21 11:25:00,39.48,39.49,39.41,39.48,98958.0,38.3612,38.3709,38.2932,38.3612,98958.0
2023-04-21 11:30:00,39.48,39.48,39.4,39.46,199961.0,38.3612,38.3612,38.2834,38.3417,199961.0
2023-04-21 11:35:00,39.46,39.46,39.25,39.27,175747.0,38.3417,38.3417,38.1377,38.1571,175747.0
2023-04-21 11:40:00,39.27,39.31,39.17,39.22,248128.0,38.1571,38.196,38.06,38.1085,248128.0
2023-04-21 11:45:00,39.22,39.26,39.1,39.11,169675.0,38.1085,38.1474,37.9919,38.0017,169675.0
2023-04-21 11:50:00,39.1,39.26,39.07,39.15,262129.0,37.9919,38.1474,37.9628,38.0405,262129.0
2023-04-21 11:55:00,39.15,39.24,39.11,39.22,163135.0,38.0405,38.128,38.0017,38.1085,163135.0
2023-04-21 12:00:00,39.22,39.26,39.15,39.2,166382.0,38.1085,38.1474,38.0405,38.0891,166382.0
2023-04-21 12:05:00,39.2,39.31,39.18,39.2,215491.0,38.0891,38.196,38.0697,38.0891,215491.0
2023-04-21 12:10:00,39.2,39.26,39.18,39.2,223082.0,38.0891,38.1474,38.0697,38.0891,223082.0
2023-04-21 12:15:00,39.2,39.25,39.18,39.22,74314.0,38.0891,38.1377,38.0697,38.1085,74314.0
2023-04-21 12:20:00,39.23,39.26,39.19,39.22,281285.0,38.1183,38.1474,38.0794,38.1085,281285.0
2023-04-21 12:25:00,39.21,39.25,39.15,39.17,146132.0,38.0988,38.1377,38.0405,38.06,146132.0
2023-04-21 12:30:00,39.16,39.18,39.0,39.02,231146.0,38.0502,38.0697,37.8948,37.9142,231146.0
2023-04-21 12:35:00,39.01,39.04,38.92,38.94,207580.0,37.9045,37.9336,37.817,37.8365,207580.0
2023-04-21 12:40:00,38.94,39.04,38.88,39.02,510788.0,37.8365,37.9336,37.7782,37.9142,510788.0
2023-04-21 12:45:00,39.02,39.06,38.99,39.01,284446.0,37.9142,37.9531,37.8851,37.9045,284446.0
2023-04-21 12:50:00,39.01,39.08,38.94,39.04,225667.0,37.9045,37.9725,37.8365,37.9336,225667.0
2023-04-21 12:55:00,39.04,39.1,39.01,39.02,141331.0,37.9336,37.9919,37.9045,37.9142,141331.0
2023-04-21 13:00:00,39.02,39.06,39.0,39.01,164611.0,37.9142,37.9531,37.8948,37.9045,164611.0
2023-04-21 13:05:00,39.01,39.1,39.0,39.09,110234.0,37.9045,37.9919,37.8948,37.9822,110234.0
2023-04-21 13:10:00,39.09,39.29,39.09,39.28,157111.0,37.9822,38.1766,37.9822,38.1668,157111.0
2023-04-21 13:15:00,39.28,39.43,39.26,39.38,244343.0,38.1668,38.3126,38.1474,38.264,244343.0
2023-04-21 13:20:00,39.39,39.43,39.28,39.36,304556.0,38.2737,38.3126,38.1668,38.2446,304556.0
2023-04-21 13:25:00,39.37,39.5,39.37,39.49,136535.0,38.2543,38.3806,38.2543,38.3709,136535.0
2023-04-21 13:30:00,39.49,39.56,39.47,39.49,123322.0,38.3709,38.4389,38.3515,38.3709,123322.0
2023-04-21 13:35:00,39.5,39.62,39.47,39.62,161296.0,38.3806,38.4972,38.3515,38.4972,161296.0
2023-04-21 13:40:00,39.62,39.73,39.57,39.68,176807.0,38.4972,38.6041,38.4486,38.5555,176807.0
2023-04-21 13:45:00,39.68,39.69,39.56,39.58,97028.0,38.5555,38.5652,38.4389,38.4583,97028.0
2023-04-21 13:50:00,39.58,39.66,39.55,39.64,91757.0,38.4583,38.5361,38.4292,38.5166,91757.0
2023-04-21 13:55:00,39.64,39.7,39.63,39.67,84218.0,38.5166,38.5749,38.5069,38.5458,84218.0
2023-04-21 14:00:00,39.67,39.75,39.67,39.72,99538.0,38.5458,38.6235,38.5458,38.5944,99538.0
2023-04-21 14:05:00,39.73,39.76,39.68,39.7,77213.0,38.6041,38.6332,38.5555,38.5749,77213.0
2023-04-21 14:10:00,39.69,39.8,39.69,39.78,76223.0,38.5652,38.6721,38.5652,38.6527,76223.0
2023-04-21 14:15:00,39.78,39.8,39.73,39.76,66839.0,38.6527,38.6721,38.6041,38.6332,66839.0
2023-04-21 14:20:00,39.76,39.78,39.67,39.69,77349.0,38.6332,38.6527,38.5458,38.5652,77349.0
2023-04-21 14:25:00,39.69,39.83,39.68,39.82,102055.0,38.5652,38.7013,38.5555,38.6915,102055.0
2023-04-21 14:30:00,39.82,39.82,39.74,39.74,108042.0,38.6915,38.6915,38.6138,38.6138,108042.0
2023-04-21 14:35:00,39.75,39.76,39.65,39.68,69832.0,38.6235,38.6332,38.5264,38.5555,69832.0
2023-04-21 14:40:00,39.67,39.71,39.63,39.65,92590.0,38.5458,38.5847,38.5069,38.5264,92590.0
2023-04-21 14:45:00,39.65,39.65,39.56,39.6,169658.0,38.5264,38.5264,38.4389,38.4778,169658.0
2023-04-21 14:50:00,39.61,39.66,39.57,39.64,71446.0,38.4875,38.5361,38.4486,38.5166,71446.0
2023-04-21 14:55:00,39.65,39.66,39.6,39.61,81081.0,38.5264,38.5361,38.4778,38.4875,81081.0
2023-04-21 15:00:00,39.6,39.62,39.51,39.52,114496.0,38.4778,38.4972,38.3903,38.4,114496.0
2023-04-21 15:05:00,39.52,39.56,39.48,39.56,101101.0,38.4,38.4389,38.3612,38.4389,101101.0
2023-04-21 15:10:00,39.56,39.58,39.5,39.55,94127.0,38.4389,38.4583,38.3806,38.4292,94127.0
2023-04-21 15:15:00,39.55,39.59,39.52,39.59,77135.0,38.4292,38.4681,38.4,38.4681,77135.0
2023-04-21 15:20:00,39.6,39.64,39.58,39.63,79301.0,38.4778,38.5166,38.4583,38.5069,79301.0
2023-04-21 15:25:00,39.64,39.67,39.61,39.63,91266.0,38.5166,38.5458,38.4875,38.5069,91266.0
2023-04-21 15:30:00,39.63,39.63,39.52,39.55,134657.0,38.5069,38.5069,38.4,38.4292,134657.0
2023-04-21 15:35:00,39.55,39.62,39.54,39.59,102484.0,38.4292,38.4972,38.4195,38.4681,102484.0
2023-04-21 15:40:00,39.59,39.62,39.55,39.59,191384.0,38.4681,38.4972,38.4292,38.4681,191384.0
2023-04-21 15:45:00,39.59,39.6,39.53,39.58,184370.0,38.4681,38.4778,38.4098,38.4583,184370.0
2023-04-21 15:50:00,39.58,39.63,39.55,39.62,331348.0,38.4583,38.5069,38.4292,38.4972,331348.0
2023-04-21 15:55:00,39.62,39.68,39.61,39.67,733927.0,38.4972,38.5555,38.4875,38.5458,733927.0
2023-04-24 09:30:00,39.19,39.3,38.87,38.99,573255.0,38.0794,38.1863,37.7685,37.8851,573255.0
2023-04-24 09:35:00,38.99,39.01,38.45,38.52,548448.0,37.8851,37.9045,37.3604,37.4284,548448.0
2023-04-24 09:40:00,38.49,38.81,38.49,38.71,301697.0,37.3992,37.7102,37.3992,37.613,301697.0
2023-04-24 09:45:00,38.71,38.89,38.65,38.67,205941.0,37.613,37.7879,37.5547,37.5741,205941.0
2023-04-24 09:50:00,38.66,38.7,38.5,38.7,269865.0,37.5644,37.6033,37.4089,37.6033,269865.0
2023-04-24 09:55:00,38.73,38.91,38.71,38.91,375757.0,37.6324,37.8073,37.613,37.8073,375757.0
2023-04-24 10:00:00,38.91,38.97,38.78,38.92,256789.0,37.8073,37.8656,37.681,37.817,256789.0
2023-04-24 10:05:00,38.92,38.99,38.85,38.98,137428.0,37.817,37.8851,37.749,37.8753,137428.0
2023-04-24 10:10:00,38.98,39.15,38.93,39.11,228700.0,37.8753,38.0405,37.8268,38.0017,228700.0
2023-04-24 10:15:00,39.1,39.26,39.09,39.26,137711.0,37.9919,38.1474,37.9822,38.1474,137711.0
2023-04-24 10:20:00,39.27,39.32,39.23,39.26,115858.0,38.1571,38.2057,38.1183,38.1474,115858.0
2023-04-24 10:25:00,39.26,39.41,39.22,39.38,136202.0,38.1474,38.2932,38.1085,38.264,136202.0
2023-04-24 10:30:00,39.39,39.44,39.3,39.3,146745.0,38.2737,38.3223,38.1863,38.1863,146745.0
2023-04-24 10:35:00,39.3,39.33,39.09,39.15,161508.0,38.1863,38.2154,37.9822,38.0405,161508.0
2023-04-24 10:40:00,39.14,39.19,39.06,39.07,106750.0,38.0308,38.0794,37.9531,37.9628,106750.0
2023-04-24 10:45:00,39.07,39.18,39.05,39.14,110233.0,37.9628,38.0697,37.9434,38.0308,110233.0
2023-04-24 10:50:00,39.14,39.19,39.09,39.1,65343.0,38.0308,38.0794,37.9822,37.9919,65343.0
2023-04-24 10:55:00,39.09,39.1,39.0,39.05,199177.0,37.9822,37.9919,37.8948,37.9434,199177.0
2023-04-24 11:00:00,39.05,39.09,39.04,39.05,124875.0,37.9434,37.9822,37.9336,37.9434,124875.0
2023-04-24 11:05:00,39.06,39.11,39.03,39.07,119950.0,37.9531,38.0017,37.9239,37.9628,119950.0
2023-04-24 11:10:00,39.07,39.13,39.06,39.13,115576.0,37.9628,38.0211,37.9531,38.0211,115576.0
2023-04-24 11:15:00,39.12,39.17,39.08,39.16,79762.0,38.0114,38.06,37.9725,38.0502,79762.0
2023-04-24 11:20:00,39.16,39.21,39.15,39.21,44458.0,38.0502,38.0988,38.0405,38.0988,44458.0
2023-04-24 11:25:00,39.21,39.24,39.18,39.21,76647.0,38.0988,38.128,38.0697,38.0988,76647.0
2023-04-24 11:30:00,39.2,39.29,39.19,39.28,96996.0,38.0891,38.1766,38.0794,38.1668,96996.0
2023-04-24 11:35:00,39.28,39.29,39.16,39.18,106540.0,38.1668,38.1766,38.0502,38.0697,106540.0
2023-04-24 11:40:00,39.16,39.18,39.02,39.03,118555.0,38.0502,38.0697,37.9142,37.9239,118555.0
2023-04-24 11:45:00,39.03,39.15,39.02,39.15,84611.0,37.9239,38.0405,37.9142,38.0405,84611.0
2023-04-24 11:50:00,39.15,39.2,39.14,39.16,48142.0,38.0405,38.0891,38.0308,38.0502,48142.0
2023-04-24 11:55:00,39.16,39.17,39.12,39.14,107123.0,38.0502,38.06,38.0114,38.0308,107123.0
2023-04-24 12:00:00,39.13,39.23,39.12,39.21,95764.0,38.0211,38.1183,38.0114,38.0988,95764.0
2023-04-24 12:05:00,39.22,39.27,39.21,39.22,103040.0,38.1085,38.1571,38.0988,38.1085,103040.0
2023-04-24 12:10:00,39.23,39.27,39.18,39.23,65818.0,38.1183,38.1571,38.0697,38.1183,65818.0
2023-04-24 12:15:00,39.23,39.26,39.19,39.24,79023.0,38.1183,38.1474,38.0794,38.128,79023.0
2023-04-24 12:20:00,39.24,39.28,39.19,39.2,65859.0,38.128,38.1668,38.0794,38.0891,65859.0
2023-04-24 12:25:00,39.2,39.22,39.11,39.18,117983.0,38.0891,38.1085,38.0017,38.0697,117983.0
2023-04-24 12:30:00,39.19,39.22,39.11,39.17,199369.0,38.0794,38.1085,38.0017,38.06,199369.0
2023-04-24 12:35:00,39.16,39.21,39.16,39.21,109881.0,38.0502,38.0988,38.0502,38.0988,109881.0
2023-04-24 12:40:00,39.21,39.24,39.15,39.16,113687.0,38.0988,38.128,38.0405,38.0502,113687.0
2023-04-24 12:45:00,39.16,39.18,39.14,39.16,68524.0,38.0502,38.0697,38.0308,38.0502,68524.0
2023-04-24 12:50:00,39.16,39.17,39.1,39.1,70690.0,38.0502,38.06,37.9919,37.9919,70690.0
2023-04-24 12:55:00,39.1,39.14,39.09,39.12,77294.0,37.9919,38.0308,37.9822,38.0114,77294.0
2023-04-24 13:00:00,39.13,39.13,39.05,39.11,80556.0,38.0211,38.0211,37.9434,38.0017,80556.0
2023-04-24 13:05:00,39.11,39.14,39.06,39.11,60955.0,38.0017,38.0308,37.9531,38.0017,60955.0
2023-04-24 13:10:00,39.12,39.14,39.08,39.13,73655.0,38.0114,38.0308,37.9725,38.0211,73655.0
2023-04-24 13:15:00,39.13,39.14,39.09,39.11,85737.0,38.0211,38.0308,37.9822,38.0017,85737.0
2023-04-24 13:20:00,39.11,39.11,39.08,39.09,69440.0,38.0017,38.0017,37.9725,37.9822,69440.0
2023-04-24 13:25:00,39.1,39.12,39.09,39.11,57206.0,37.9919,38.0114,37.9822,38.0017,57206.0
2023-04-24 13:30:00,39.11,39.12,39.09,39.09,54485.0,38.0017,38.0114,37.9822,37.9822,54485.0
2023-04-24 13:35:00,39.09,39.13,39.09,39.11,155605.0,37.9822,38.0211,37.9822,38.0017,155605.0
2023-04-24 13:40:00,39.12,39.12,39.05,39.07,54544.0,38.0114,38.0114,37.9434,37.9628,54544.0
2023-04-24 13:45:00,39.08,39.12,39.07,39.12,98765.0,37.9725,38.0114,37.9628,38.0114,98765.0
2023-04-24 13:50:00,39.12,39.18,39.1,39.17,99684.0,38.0114,38.0697,37.9919,38.06,99684.0
2023-04-24 13:55:00,39.17,39.18,39.11,39.13,123015.0,38.06,38.0697,38.0017,38.0211,123015.0
2023-04-24 14:00:00,39.13,39.16,39.11,39.12,94490.0,38.0211,38.0502,38.0017,38.0114,94490.0
2023-04-24 14:05:00,39.12,39.14,39.09,39.14,46064.0,38.0114,38.0308,37.9822,38.0308,46064.0
2023-04-24 14:10:00,39.14,39.2,39.12,39.18,40395.0,38.0308,38.0891,38.0114,38.0697,40395.0
2023-04-24 14:15:00,39.18,39.23,39.16,39.2,60046.0,38.0697,38.1183,38.0502,38.0891,60046.0
2023-04-24 14:20:00,39.19,39.23,39.19,39.2,39041.0,38.0794,38.1183,38.0794,38.0891,39041.0
2023-04-24 14:25:00,39.19,39.24,39.19,39.24,42874.0,38.0794,38.128,38.0794,38.128,42874.0
2023-04-24 14:30:00,39.24,39.26,39.18,39.23,76087.0,38.128,38.1474,38.0697,38.1183,76087.0
2023-04-24 14:35:00,39.23,39.24,39.2,39.22,31435.0,38.1183,38.128,38.0891,38.1085,31435.0
2023-04-24 14:40:00,39.22,39.27,39.21,39.26,54640.0,38.1085,38.1571,38.0988,38.1474,54640.0
2023-04-24 14:45:00,39.26,39.3,39.23,39.3,43947.0,38.1474,38.1863,38.1183,38.1863,43947.0
2023-04-24 14:50:00,39.3,39.32,39.28,39.32,71174.0,38.1863,38.2057,38.1668,38.2057,71174.0
2023-04-24 14:55:00,39.32,39.34,39.3,39.33,35780.0,38.2057,38.2251,38.1863,38.2154,35780.0
2023-04-24 15:00:00,39.34,39.39,39.34,39.37,100029.0,38.2251,38.2737,38.2251,38.2543,100029.0
2023-04-24 15:05:00,39.38,39.38,39.31,39.36,96051.0,38.264,38.264,38.196,38.2446,96051.0
2023-04-24 15:10:00,39.35,39.44,39.33,39.44,102425.0,38.2349,38.3223,38.2154,38.3223,102425.0
2023-04-24 15:15:00,39.44,39.44,39.35,39.37,164685.0,38.3223,38.3223,38.2349,38.2543,164685.0
2023-04-24 15:20:00,39.37,39.44,39.36,39.43,68232.0,38.2543,38.3223,38.2446,38.3126,68232.0
2023-04-24 15:25:00,39.43,39.49,39.43,39.46,161026.0,38.3126,38.3709,38.3126,38.3417,161026.0
2023-04-24 15:30:00,39.47,39.49,39.42,39.44,124884.0,38.3515,38.3709,38.3029,38.3223,124884.0
2023-04-24 15:35:00,39.44,39.48,39.4,39.45,137153.0,38.3223,38.3612,38.2834,38.332,137153.0
2023-04-24 15:40:00,39.45,39.51,39.43,39.5,155801.0,38.332,38.3903,38.3126,38.3806,155801.0
2023-04-24 15:45:00,39.5,39.52,39.48,39.5,229048.0,38.3806,38.4,38.3612,38.3806,229048.0
2023-04-24 15:50:00,39.5,39.51,39.44,39.45,210876.0,38.3806,38.3903,38.3223,38.332,210876.0
2023-04-24 15:55:00,39.44,39.55,39.42,39.55,882523.0,38.3223,38.4292,38.3029,38.4292,882523.0
2023-04-25 09:30:00,38.21,38.28,37.68,37.73,728254.0,37.1272,37.1952,36.6122,36.6608,728254.0
2023-04-25 09:35:00,37.72,37.92,37.55,37.87,483884.0,36.6511,36.8454,36.4859,36.7968,483884.0
2023-04-25 09:40:00,37.86,37.94,37.74,37.75,363246.0,36.7871,36.8648,36.6705,36.6802,363246.0
2023-04-25 09:45:00,37.75,37.75,37.58,37.68,218180.0,36.6802,36.6802,36.515,36.6122,218180.0
2023-04-25 09:50:00,37.68,37.69,37.56,37.57,210150.0,36.6122,36.6219,36.4956,36.5053,210150.0
2023-04-25 09:55:00,37.57,37.74,37.56,37.67,354736.0,36.5053,36.6705,36.4956,36.6025,354736.0
2023-04-25 10:00:00,37.66,37.85,37.65,37.67,380355.0,36.5928,36.7774,36.583,36.6025,380355.0
2023-04-25 10:05:00,37.68,37.82,37.56,37.57,533390.0,36.6122,36.7482,36.4956,36.5053,533390.0
2023-04-25 10:10:00,37.56,37.58,37.42,37.5,259452.0,36.4956,36.515,36.3596,36.4373,259452.0
2023-04-25 10:15:00,37.51,37.6,37.49,37.57,152293.0,36.447,36.5345,36.4276,36.5053,152293.0
2023-04-25 10:20:00,37.57,37.57,37.4,37.45,185474.0,36.5053,36.5053,36.3401,36.3887,185474.0
2023-04-25 10:25:00,37.44,37.62,37.44,37.61,271192.0,36.379,36.5539,36.379,36.5442,271192.0
2023-04-25 10:30:00,37.62,37.71,37.57,37.68,293825.0,36.5539,36.6413,36.5053,36.6122,293825.0
2023-04-25 10:35:00,37.67,37.78,37.66,37.75,184093.0,36.6025,36.7094,36.5928,36.6802,184093.0
2023-04-25 10:40:00,37.75,37.76,37.57,37.62,143693.0,36.6802,36.6899,36.5053,36.5539,143693.0
2023-04-25 10:45:00,37.62,37.73,37.57,37.73,195675.0,36.5539,36.6608,36.5053,36.6608,195675.0
2023-04-25 10:50:00,37.73,37.8,37.7,37.76,197656.0,36.6608,36.7288,36.6316,36.6899,197656.0
2023-04-25 10:55:00,37.77,37.79,37.65,37.66,112464.0,36.6996,36.7191,36.583,36.5928,112464.0
2023-04-25 11:00:00,37.67,37.71,37.61,37.68,216382.0,36.6025,36.6413,36.5442,36.6122,216382.0
2023-04-25 11:05:00,37.68,37.72,37.63,37.71,109169.0,36.6122,36.6511,36.5636,36.6413,109169.0
2023-04-25 11:10:00,37.71,37.74,37.68,37.7,113528.0,36.6413,36.6705,36.6122,36.6316,113528.0
2023-04-25 11:15:00,37.7,37.71,37.62,37.69,127622.0,36.6316,36.6413,36.5539,36.6219,127622.0
2023-04-25 11:20:00,37.69,37.72,37.61,37.66,97277.0,36.6219,36.6511,36.5442,36.5928,97277.0
2023-04-25 11:25:00,37.65,37.69,37.6,37.69,250834.0,36.583,36.6219,36.5345,36.6219,250834.0
2023-04-25 11:30:00,37.68,37.69,37.5,37.52,434431.0,36.6122,36.6219,36.4373,36.4567,434431.0
2023-04-25 11:35:00,37.52,37.54,37.37,37.39,290119.0,36.4567,36.4762,36.311,36.3304,290119.0
2023-04-25 11:40:00,37.38,37.45,37.34,37.37,228847.0,36.3207,36.3887,36.2818,36.311,228847.0
2023-04-25 11:45:00,37.37,37.42,37.26,37.27,282271.0,36.311,36.3596,36.2041,36.2138,282271.0
2023-04-25 11:50:00,37.27,37.32,37.1,37.29,400569.0,36.2138,36.2624,36.0486,36.2332,400569.0
2023-04-25 11:55:00,37.29,37.41,37.28,37.39,266777.0,36.2332,36.3498,36.2235,36.3304,266777.0
2023-04-25 12:00:00,37.39,37.46,37.3,37.32,173754.0,36.3304,36.3984,36.243,36.2624,173754.0
2023-04-25 12:05:00,37.32,37.36,37.29,37.36,87579.0,36.2624,36.3013,36.2332,36.3013,87579.0
2023-04-25 12:10:00,37.36,37.4,37.34,37.36,93854.0,36.3013,36.3401,36.2818,36.3013,93854.0
2023-04-25 12:15:00,37.36,37.4,37.32,37.39,175842.0,36.3013,36.3401,36.2624,36.3304,175842.0
2023-04-25 12:20:00,37.39,37.45,37.37,37.39,161058.0,36.3304,36.3887,36.311,36.3304,161058.0
2023-04-25 12:25:00,37.39,37.4,37.36,37.37,91180.0,36.3304,36.3401,36.3013,36.311,91180.0
2023-04-25 12:30:00,37.37,37.41,37.31,37.34,86644.0,36.311,36.3498,36.2527,36.2818,86644.0
2023-04-25 12:35:00,37.34,37.39,37.31,37.36,63225.0,36.2818,36.3304,36.2527,36.3013,63225.0
2023-04-25 12:40:00,37.37,37.54,37.36,37.52,132241.0,36.311,36.4762,36.3013,36.4567,132241.0
2023-04-25 12:45:00,37.52,37.53,37.49,37.53,95555.0,36.4567,36.4664,36.4276,36.4664,95555.0
2023-04-25 12:50:00,37.53,37.55,37.5,37.51,69052.0,36.4664,36.4859,36.4373,36.447,69052.0
2023-04-25 12:55:00,37.5,37.54,37.49,37.51,70788.0,36.4373,36.4762,36.4276,36.447,70788.0
2023-04-25 13:00:00,37.51,37.62,37.5,37.61,100853.0,36.447,36.5539,36.4373,36.5442,100853.0
2023-04-25 13:05:00,37.61,37.61,37.5,37.51,121297.0,36.5442,36.5442,36.4373,36.447,121297.0
2023-04-25 13:10:00,37.51,37.54,37.47,37.51,252521.0,36.447,36.4762,36.4081,36.447,252521.0
2023-04-25 13:15:00,37.5,37.55,37.47,37.54,332025.0,36.4373,36.4859,36.4081,36.4762,332025.0
2023-04-25 13:20:00,37.54,37.6,37.5,37.52,107950.0,36.4762,36.5345,36.4373,36.4567,107950.0
2023-04-25 13:25:00,37.52,37.58,37.52,37.54,78896.0,36.4567,36.515,36.4567,36.4762,78896.0
2023-04-25 13:30:00,37.54,37.57,37.49,37.53,117067.0,36.4762,36.5053,36.4276,36.4664,117067.0
2023-04-25 13:35:00,37.54,37.56,37.49,37.55,431773.0,36.4762,36.4956,36.4276,36.4859,431773.0
2023-04-25 13:40:00,37.55,37.61,37.45,37.48,649000.0,36.4859,36.5442,36.3887,36.4179,649000.0
2023-04-25 13:45:00,37.48,37.5,37.4,37.45,244759.0,36.4179,36.4373,36.3401,36.3887,244759.0
2023-04-25 13:50:00,37.44,37.5,37.43,37.48,89070.0,36.379,36.4373,36.3693,36.4179,89070.0
2023-04-25 13:55:00,37.49,37.53,37.45,37.45,142020.0,36.4276,36.4664,36.3887,36.3887,142020.0
2023-04-25 14:00:00,37.46,37.5,37.45,37.47,97416.0,36.3984,36.4373,36.3887,36.4081,97416.0
2023-04-25 14:05:00,37.48,37.54,37.47,37.48,101513.0,36.4179,36.4762,36.4081,36.4179,101513.0
2023-04-25 14:10:00,37.49,37.55,37.48,37.5,77315.0,36.4276,36.4859,36.4179,36.4373,77315.0
2023-04-25 14:15:00,37.5,37.53,37.44,37.45,69502.0,36.4373,36.4664,36.379,36.3887,69502.0
2023-04-25 14:20:00,37.44,37.46,37.34,37.39,138276.0,36.379,36.3984,36.2818,36.3304,138276.0
2023-04-25 14:25:00,37.39,37.44,37.38,37.44,112260.0,36.3304,36.379,36.3207,36.379,112260.0
2023-04-25 14:30:00,37.43,37.45,37.37,37.39,128075.0,36.3693,36.3887,36.311,36.3304,128075.0
2023-04-25 14:35:00,37.39,37.48,37.37,37.44,119047.0,36.3304,36.4179,36.311,36.379,119047.0
2023-04-25 14:40:00,37.44,37.45,37.39,37.41,78678.0,36.379,36.3887,36.3304,36.3498,78678.0
2023-04-25 14:45:00,37.4,37.41,37.35,37.38,117121.0,36.3401,36.3498,36.2915,36.3207,117121.0
2023-04-25 14:50:00,37.38,37.39,37.3,37.3,72861.0,36.3207,36.3304,36.243,36.243,72861.0
2023-04-25 14:55:00,37.3,37.35,37.28,37.32,116807.0,36.243,36.2915,36.2235,36.2624,116807.0
2023-04-25 15:00:00,37.32,37.41,37.31,37.41,150279.0,36.2624,36.3498,36.2527,36.3498,150279.0
2023-04-25 15:05:00,37.41,37.45,37.39,37.43,96649.0,36.3498,36.3887,36.3304,36.3693,96649.0
2023-04-25 15:10:00,37.44,37.51,37.42,37.51,129327.0,36.379,36.447,36.3596,36.447,129327.0
2023-04-25 15:15:00,37.51,37.57,37.51,37.55,89010.0,36.447,36.5053,36.447,36.4859,89010.0
2023-04-25 15:20:00,37.55,37.63,37.54,37.62,115538.0,36.4859,36.5636,36.4762,36.5539,115538.0
2023-04-25 15:25:00,37.62,37.66,37.58,37.59,154458.0,36.5539,36.5928,36.515,36.5247,154458.0
2023-04-25 15:30:00,37.59,37.64,37.56,37.58,190412.0,36.5247,36.5733,36.4956,36.515,190412.0
2023-04-25 15:35:00,37.58,37.62,37.54,37.59,176830.0,36.515,36.5539,36.4762,36.5247,176830.0
2023-04-25 15:40:00,37.59,37.62,37.56,37.58,175244.0,36.5247,36.5539,36.4956,36.515,175244.0
2023-04-25 15:45:00,37.58,37.67,37.57,37.65,290770.0,36.515,36.6025,36.5053,36.583,290770.0
2023-04-25 15:50:00,37.65,37.67,37.59,37.64,452966.0,36.583,36.6025,36.5247,36.5733,452966.0
2023-04-25 15:55:00,37.64,37.77,37.61,37.76,1114396.0,36.5733,36.6996,36.5442,36.6899,1114396.0
2023-04-26 09:30:00,37.99,38.05,37.72,37.74,23112.0,36.9134,36.9717,36.6511,36.6705,23112.0
2023-04-26 09:35:00,37.72,37.9,37.69,37.82,272768.0,36.6511,36.826,36.6219,36.7482,272768.0
2023-04-26 09:40:00,37.82,37.83,37.64,37.7,171371.0,36.7482,36.7579,36.5733,36.6316,171371.0
2023-04-26 09:45:00,37.7,37.86,37.66,37.83,111203.0,36.6316,36.7871,36.5928,36.7579,111203.0
2023-04-26 09:50:00,37.83,37.91,37.62,37.66,148930.0,36.7579,36.8357,36.5539,36.5928,148930.0
2023-04-26 09:55:00,37.66,37.67,37.57,37.61,122543.0,36.5928,36.6025,36.5053,36.5442,122543.0
2023-04-26 10:00:00,37.59,37.7,37.56,37.66,95235.0,36.5247,36.6316,36.4956,36.5928,95235.0
2023-04-26 10:05:00,37.65,37.73,37.49,37.55,259571.0,36.583,36.6608,36.4276,36.4859,259571.0
2023-04-26 10:10:00,37.55,37.6,37.49,37.5,170632.0,36.4859,36.5345,36.4276,36.4373,170632.0
2023-04-26 10:15:00,37.5,37.51,37.28,37.3,168991.0,36.4373,36.447,36.2235,36.243,168991.0
2023-04-26 10:20:00,37.29,37.37,37.26,37.3,101448.0,36.2332,36.311,36.2041,36.243,101448.0
2023-04-26 10:25:00,37.3,37.44,37.29,37.43,95559.0,36.243,36.379,36.2332,36.3693,95559.0
2023-04-26 10:30:00,37.44,37.51,37.42,37.43,103797.0,36.379,36.447,36.3596,36.3693,103797.0
2023-04-26 10:35:00,37.44,37.52,37.42,37.51,85606.0,36.379,36.4567,36.3596,36.447,85606.0
2023-04-26 10:40:00,37.5,37.51,37.33,37.37,108128.0,36.4373,36.447,36.2721,36.311,108128.0
2023-04-26 10:45:00,37.37,37.44,37.36,37.41,60254.0,36.311,36.379,36.3013,36.3498,60254.0
2023-04-26 10:50:00,37.41,37.47,37.36,37.43,144978.0,36.3498,36.4081,36.3013,36.3693,144978.0
2023-04-26 10:55:00,37.43,37.47,37.41,37.44,127562.0,36.3693,36.4081,36.3498,36.379,127562.0
2023-04-26 11:00:00,37.44,37.6,37.43,37.54,88519.0,36.379,36.5345,36.3693,36.4762,88519.0
2023-04-26 11:05:00,37.54,37.59,37.5,37.54,96635.0,36.4762,36.5247,36.4373,36.4762,96635.0
2023-04-26 11:10:00,37.54,37.56,37.5,37.52,77093.0,36.4762,36.4956,36.4373,36.4567,77093.0
2023-04-26 11:15:00,37.52,37.52,37.44,37.47,83486.0,36.4567,36.4567,36.379,36.4081,83486.0
2023-04-26 11:20:00,37.47,37.51,37.42,37.44,89726.0,36.4081,36.447,36.3596,36.379,89726.0
2023-04-26 11:25:00,37.44,37.48,37.4,37.47,137705.0,36.379,36.4179,36.3401,36.4081,137705.0
2023-04-26 11:30:00,37.47,37.56,37.47,37.54,58116.0,36.4081,36.4956,36.4081,36.4762,58116.0
2023-04-26 11:35:00,37.54,37.57,37.43,37.57,75623.0,36.4762,36.5053,36.3693,36.5053,75623.0
2023-04-26 11:40:00,37.56,37.65,37.56,37.62,51349.0,36.4956,36.583,36.4956,36.5539,51349.0
2023-04-26 11:45:00,37.63,37.63,37.57,37.61,81405.0,36.5636,36.5636,36.5053,36.5442,81405.0
2023-04-26 11:50:00,37.59,37.64,37.59,37.63,50367.0,36.5247,36.5733,36.5247,36.5636,50367.0
2023-04-26 11:55:00,37.62,37.63,37.58,37.59,49307.0,36.5539,36.5636,36.515,36.5247,49307.0
2023-04-26 12:00:00,37.59,37.63,37.58,37.61,65626.0,36.5247,36.5636,36.515,36.5442,65626.0
2023-04-26 12:05:00,37.62,37.64,37.6,37.6,57080.0,36.5539,36.5733,36.5345,36.5345,57080.0
2023-04-26 12:10:00,37.61,37.61,37.52,37.54,35135.0,36.5442,36.5442,36.4567,36.4762,35135.0
2023-04-26 12:15:00,37.54,37.62,37.52,37.53,63824.0,36.4762,36.5539,36.4567,36.4664,63824.0
2023-04-26 12:20:00,37.53,37.56,37.52,37.55,36888.0,36.4664,36.4956,36.4567,36.4859,36888.0
2023-04-26 12:25:00,37.55,37.56,37.5,37.52,61592.0,36.4859,36.4956,36.4373,36.4567,61592.0
2023-04-26 12:30:00,37.52,37.55,37.44,37.45,76325.0,36.4567,36.4859,36.379,36.3887,76325.0
2023-04-26 12:35:00,37.45,37.51,37.41,37.48,61944.0,36.3887,36.447,36.3498,36.4179,61944.0
2023-04-26 12:40:00,37.48,37.52,37.46,37.51,41269.0,36.4179,36.4567,36.3984,36.447,41269.0
2023-04-26 12:45:00,37.51,37.55,37.5,37.54,37941.0,36.447,36.4859,36.4373,36.4762,37941.0
2023-04-26 12:50:00,37.54,37.58,37.51,37.56,35855.0,36.4762,36.515,36.447,36.4956,35855.0
2023-04-26 12:55:00,37.55,37.56,37.5,37.53,67036.0,36.4859,36.4956,36.4373,36.4664,67036.0
2023-04-26 13:00:00,37.54,37.62,37.53,37.59,82205.0,36.4762,36.5539,36.4664,36.5247,82205.0
2023-04-26 13:05:00,37.59,37.62,37.58,37.61,93261.0,36.5247,36.5539,36.515,36.5442,93261.0
2023-04-26 13:10:00,37.61,37.64,37.59,37.62,54500.0,36.5442,36.5733,36.5247,36.5539,54500.0
2023-04-26 13:15:00,37.62,37.63,37.55,37.57,53366.0,36.5539,36.5636,36.4859,36.5053,53366.0
2023-04-26 13:20:00,37.57,37.57,37.45,37.48,52533.0,36.5053,36.5053,36.3887,36.4179,52533.0
2023-04-26 13:25:00,37.47,37.51,37.44,37.49,31075.0,36.4081,36.447,36.379,36.4276,31075.0
2023-04-26 13:30:00,37.5,37.53,37.47,37.51,40123.0,36.4373,36.4664,36.4081,36.447,40123.0
2023-04-26 13:35:00,37.52,37.55,37.5,37.54,37050.0,36.4567,36.4859,36.4373,36.4762,37050.0
2023-04-26 13:40:00,37.54,37.57,37.52,37.55,25905.0,36.4762,36.5053,36.4567,36.4859,25905.0
2023-04-26 13:45:00,37.55,37.56,37.48,37.49,36106.0,36.4859,36.4956,36.4179,36.4276,36106.0
2023-04-26 13:50:00,37.48,37.52,37.45,37.5,47590.0,36.4179,36.4567,36.3887,36.4373,47590.0
2023-04-26 13:55:00,37.51,37.51,37.42,37.43,31254.0,36.447,36.447,36.3596,36.3693,31254.0
2023-04-26 14:00:00,37.43,37.47,37.42,37.42,31912.0,36.3693,36.4081,36.3596,36.3596,31912.0
2023-04-26 14:05:00,37.43,37.44,37.39,37.4,76389.0,36.3693,36.379,36.3304,36.3401,76389.0
2023-04-26 14:10:00,37.4,37.41,37.37,37.39,40002.0,36.3401,36.3498,36.311,36.3304,40002.0
2023-04-26 14:15:00,37.4,37.4,37.36,37.4,51345.0,36.3401,36.3401,36.3013,36.3401,51345.0
2023-04-26 14:20:00,37.39,37.44,37.36,37.41,36123.0,36.3304,36.379,36.3013,36.3498,36123.0
2023-04-26 14:25:00,37.41,37.46,37.38,37.39,88140.0,36.3498,36.3984,36.3207,36.3304,88140.0
2023-04-26 14:30:00,37.4,37.42,37.36,37.36,40641.0,36.3401,36.3596,36.3013,36.3013,40641.0
2023-04-26 14:35:00,37.37,37.37,37.27,37.27,110126.0,36.311,36.311,36.2138,36.2138,110126.0
2023-04-26 14:40:00,37.27,37.28,37.18,37.19,118532.0,36.2138,36.2235,36.1264,36.1361,118532.0
2023-04-26 14:45:00,37.2,37.2,37.13,37.19,108567.0,36.1458,36.1458,36.0778,36.1361,108567.0
2023-04-26 14:50:00,37.18,37.25,37.18,37.22,85658.0,36.1264,36.1944,36.1264,36.1652,85658.0
2023-04-26 14:55:00,37.22,37.28,37.21,37.25,49390.0,36.1652,36.2235,36.1555,36.1944,49390.0
2023-04-26 15:00:00,37.25,37.25,37.15,37.16,140982.0,36.1944,36.1944,36.0972,36.1069,140982.0
2023-04-26 15:05:00,37.16,37.24,37.15,37.22,142492.0,36.1069,36.1847,36.0972,36.1652,142492.0
2023-04-26 15:10:00,37.23,37.26,37.2,37.21,64149.0,36.1749,36.2041,36.1458,36.1555,64149.0
2023-04-26 15:15:00,37.2,37.21,37.08,37.11,109428.0,36.1458,36.1555,36.0292,36.0583,109428.0
2023-04-26 15:20:00,37.11,37.14,37.06,37.11,99397.0,36.0583,36.0875,36.0098,36.0583,99397.0
2023-04-26 15:25:00,37.12,37.15,37.1,37.14,99265.0,36.0681,36.0972,36.0486,36.0875,99265.0
2023-04-26 15:30:00,37.14,37.22,37.13,37.22,125939.0,36.0875,36.1652,36.0778,36.1652,125939.0
2023-04-26 15:35:00,37.22,37.24,37.1,37.14,164555.0,36.1652,36.1847,36.0486,36.0875,164555.0
2023-04-26 15:40:00,37.14,37.16,37.09,37.09,124905.0,36.0875,36.1069,36.0389,36.0389,124905.0
2023-04-26 15:45:00,37.09,37.14,37.07,37.12,238135.0,36.0389,36.0875,36.0195,36.0681,238135.0
2023-04-26 15:50:00,37.12,37.24,37.11,37.23,269758.0,36.0681,36.1847,36.0583,36.1749,269758.0
2023-04-26 15:55:00,37.23,37.31,37.22,37.27,681578.0,36.1749,36.2527,36.1652,36.2138,681578.0
2023-04-27 09:30:00,37.19,37.24,36.96,37.03,287189.0,36.1361,36.1847,35.9126,35.9806,287189.0
2023-04-27 09:35:00,37.03,37.07,36.88,36.91,152448.0,35.9806,36.0195,35.8349,35.864,152448.0
2023-04-27 09:40:00,36.91,36.94,36.82,36.88,138105.0,35.864,35.8932,35.7766,35.8349,138105.0
2023-04-27 09:45:00,36.87,36.87,36.68,36.69,247371.0,35.8251,35.8251,35.6405,35.6502,247371.0
2023-04-27 09:50:00,36.7,36.94,36.69,36.84,235859.0,35.66,35.8932,35.6502,35.796,235859.0
2023-04-27 09:55:00,36.84,36.95,36.78,36.94,154778.0,35.796,35.9029,35.7377,35.8932,154778.0
2023-04-27 10:00:00,36.95,36.97,36.81,36.83,260370.0,35.9029,35.9223,35.7668,35.7863,260370.0
2023-04-27 10:05:00,36.83,36.91,36.76,36.82,135398.0,35.7863,35.864,35.7183,35.7766,135398.0
2023-04-27 10:10:00,36.83,37.0,36.81,36.99,78892.0,35.7863,35.9515,35.7668,35.9417,78892.0
2023-04-27 10:15:00,37.0,37.05,36.88,36.89,163407.0,35.9515,36.0,35.8349,35.8446,163407.0
2023-04-27 10:20:00,36.89,36.97,36.86,36.92,96752.0,35.8446,35.9223,35.8154,35.8737,96752.0
2023-04-27 10:25:00,36.92,36.92,36.77,36.81,100544.0,35.8737,35.8737,35.728,35.7668,100544.0
2023-04-27 10:30:00,36.81,36.89,36.8,36.88,89940.0,35.7668,35.8446,35.7571,35.8349,89940.0
2023-04-27 10:35:00,36.88,37.02,36.85,37.0,117785.0,35.8349,35.9709,35.8057,35.9515,117785.0
2023-04-27 10:40:00,36.99,37.0,36.84,36.88,59252.0,35.9417,35.9515,35.796,35.8349,59252.0
2023-04-27 10:45:00,36.89,36.95,36.87,36.91,103408.0,35.8446,35.9029,35.8251,35.864,103408.0
2023-04-27 10:50:00,36.91,36.92,36.78,36.81,67185.0,35.864,35.8737,35.7377,35.7668,67185.0
2023-04-27 10:55:00,36.8,36.8,36.74,36.76,64792.0,35.7571,35.7571,35.6988,35.7183,64792.0
2023-04-27 11:00:00,36.76,36.81,36.71,36.77,80617.0,35.7183,35.7668,35.6697,35.728,80617.0
2023-04-27 11:05:00,36.77,36.81,36.71,36.72,80304.0,35.728,35.7668,35.6697,35.6794,80304.0
2023-04-27 11:10:00,36.73,36.83,36.72,36.8,53684.0,35.6891,35.7863,35.6794,35.7571,53684.0
2023-04-27 11:15:00,36.8,36.86,36.77,36.85,66635.0,35.7571,35.8154,35.728,35.8057,66635.0
2023-04-27 11:20:00,36.84,36.98,36.84,36.96,122500.0,35.796,35.932,35.796,35.9126,122500.0
2023-04-27 11:25:00,36.96,37.06,36.96,37.01,121469.0,35.9126,36.0098,35.9126,35.9612,121469.0
2023-04-27 11:30:00,37.02,37.08,36.98,37.0,159799.0,35.9709,36.0292,35.932,35.9515,159799.0
2023-04-27 11:35:00,37.01,37.04,36.96,36.99,62507.0,35.9612,35.9903,35.9126,35.9417,62507.0
2023-04-27 11:40:00,37.0,37.0,36.91,36.91,63780.0,35.9515,35.9515,35.864,35.864,63780.0
2023-04-27 11:45:00,36.91,36.98,36.89,36.98,63953.0,35.864,35.932,35.8446,35.932,63953.0
2023-04-27 11:50:00,36.98,37.01,36.92,36.92,77110.0,35.932,35.9612,35.8737,35.8737,77110.0
2023-04-27 11:55:00,36.92,36.97,36.91,36.96,59025.0,35.8737,35.9223,35.864,35.9126,59025.0
2023-04-27 12:00:00,36.96,37.01,36.93,36.95,100991.0,35.9126,35.9612,35.8834,35.9029,100991.0
2023-04-27 12:05:00,36.95,36.96,36.9,36.93,75494.0,35.9029,35.9126,35.8543,35.8834,75494.0
2023-04-27 12:10:00,36.93,36.97,36.91,36.95,59301.0,35.8834,35.9223,35.864,35.9029,59301.0
2023-04-27 12:15:00,36.96,37.0,36.95,36.95,106303.0,35.9126,35.9515,35.9029,35.9029,106303.0
2023-04-27 12:20:00,36.96,36.99,36.92,36.96,70506.0,35.9126,35.9417,35.8737,35.9126,70506.0
2023-04-27 12:25:00,36.96,36.96,36.91,36.93,69571.0,35.9126,35.9126,35.864,35.8834,69571.0
2023-04-27 12:30:00,36.93,36.95,36.88,36.91,48053.0,35.8834,35.9029,35.8349,35.864,48053.0
2023-04-27 12:35:00,36.91,36.95,36.88,36.91,83815.0,35.864,35.9029,35.8349,35.864,83815.0
2023-04-27 12:40:00,36.9,36.95,36.89,36.92,60882.0,35.8543,35.9029,35.8446,35.8737,60882.0
2023-04-27 12:45:00,36.93,36.95,36.9,36.94,50058.0,35.8834,35.9029,35.8543,35.8932,50058.0
2023-04-27 12:50:00,36.94,36.96,36.91,36.92,62724.0,35.8932,35.9126,35.864,35.8737,62724.0
2023-04-27 12:55:00,36.92,36.95,36.91,36.94,119021.0,35.8737,35.9029,35.864,35.8932,119021.0
2023-04-27 13:00:00,36.95,36.99,36.92,36.95,64059.0,35.9029,35.9417,35.8737,35.9029,64059.0
2023-04-27 13:05:00,36.96,37.0,36.94,36.99,75688.0,35.9126,35.9515,35.8932,35.9417,75688.0
2023-04-27 13:10:00,36.98,37.03,36.97,37.03,100935.0,35.932,35.9806,35.9223,35.9806,100935.0
2023-04-27 13:15:00,37.03,37.1,37.02,37.07,90143.0,35.9806,36.0486,35.9709,36.0195,90143.0
2023-04-27 13:20:00,37.08,37.11,37.06,37.08,49349.0,36.0292,36.0583,36.0098,36.0292,49349.0
2023-04-27 13:25:00,37.08,37.08,37.03,37.04,57156.0,36.0292,36.0292,35.9806,35.9903,57156.0
2023-04-27 13:30:00,37.05,37.09,37.04,37.08,43988.0,36.0,36.0389,35.9903,36.0292,43988.0
2023-04-27 13:35:00,37.08,37.09,37.03,37.05,56068.0,36.0292,36.0389,35.9806,36.0,56068.0
2023-04-27 13:40:00,37.06,37.08,37.05,37.07,55922.0,36.0098,36.0292,36.0,36.0195,55922.0
2023-04-27 13:45:00,37.07,37.19,37.06,37.16,82009.0,36.0195,36.1361,36.0098,36.1069,82009.0
2023-04-27 13:50:00,37.16,37.18,37.13,37.14,70864.0,36.1069,36.1264,36.0778,36.0875,70864.0
2023-04-27 13:55:00,37.13,37.21,37.12,37.18,83012.0,36.0778,36.1555,36.0681,36.1264,83012.0
2023-04-27 14:00:00,37.18,37.22,37.17,37.22,156831.0,36.1264,36.1652,36.1166,36.1652,156831.0
2023-04-27 14:05:00,37.22,37.22,37.14,37.14,71697.0,36.1652,36.1652,36.0875,36.0875,71697.0
2023-04-27 14:10:00,37.14,37.14,37.08,37.08,88976.0,36.0875,36.0875,36.0292,36.0292,88976.0
2023-04-27 14:15:00,37.08,37.21,37.07,37.2,104784.0,36.0292,36.1555,36.0195,36.1458,104784.0
2023-04-27 14:20:00,37.2,37.22,37.16,37.2,59524.0,36.1458,36.1652,36.1069,36.1458,59524.0
2023-04-27 14:25:00,37.21,37.29,37.17,37.28,158207.0,36.1555,36.2332,36.1166,36.2235,158207.0
2023-04-27 14:30:00,37.28,37.37,37.27,37.37,90597.0,36.2235,36.311,36.2138,36.311,90597.0
2023-04-27 14:35:00,37.36,37.39,37.31,37.36,83385.0,36.3013,36.3304,36.2527,36.3013,83385.0
2023-04-27 14:40:00,37.35,37.4,37.34,37.38,61804.0,36.2915,36.3401,36.2818,36.3207,61804.0
2023-04-27 14:45:00,37.38,37.4,37.37,37.38,55500.0,36.3207,36.3401,36.311,36.3207,55500.0
2023-04-27 14:50:00,37.38,37.4,37.35,37.39,71593.0,36.3207,36.3401,36.2915,36.3304,71593.0
2023-04-27 14:55:00,37.39,37.44,37.38,37.43,107612.0,36.3304,36.379,36.3207,36.3693,107612.0
2023-04-27 15:00:00,37.42,37.44,37.4,37.41,80425.0,36.3596,36.379,36.3401,36.3498,80425.0
2023-04-27 15:05:00,37.4,37.41,37.35,37.38,74375.0,36.3401,36.3498,36.2915,36.3207,74375.0
2023-04-27 15:10:00,37.38,37.38,37.3,37.34,138637.0,36.3207,36.3207,36.243,36.2818,138637.0
2023-04-27 15:15:00,37.33,37.38,37.32,37.37,48568.0,36.2721,36.3207,36.2624,36.311,48568.0
2023-04-27 15:20:00,37.38,37.38,37.33,37.36,126629.0,36.3207,36.3207,36.2721,36.3013,126629.0
2023-04-27 15:25:00,37.35,37.36,37.3,37.33,78266.0,36.2915,36.3013,36.243,36.2721,78266.0
2023-04-27 15:30:00,37.33,37.45,37.32,37.43,171262.0,36.2721,36.3887,36.2624,36.3693,171262.0
2023-04-27 15:35:00,37.42,37.44,37.38,37.41,110962.0,36.3596,36.379,36.3207,36.3498,110962.0
2023-04-27 15:40:00,37.41,37.44,37.37,37.38,147577.0,36.3498,36.379,36.311,36.3207,147577.0
2023-04-27 15:45:00,37.37,37.41,37.36,37.38,167616.0,36.311,36.3498,36.3013,36.3207,167616.0
2023-04-27 15:50:00,37.38,37.49,37.36,37.45,306708.0,36.3207,36.4276,36.3013,36.3887,306708.0
2023-04-27 15:55:00,37.45,37.49,37.43,37.47,468644.0,36.3887,36.4276,36.3693,36.4081,468644.0
2023-04-28 09:30:00,37.03,37.21,36.91,37.12,286154.0,35.9806,36.1555,35.864,36.0681,286154.0
2023-04-28 09:35:00,37.11,37.34,37.06,37.26,131912.0,36.0583,36.2818,36.0098,36.2041,131912.0
2023-04-28 09:40:00,37.25,37.29,37.16,37.17,74381.0,36.1944,36.2332,36.1069,36.1166,74381.0
2023-04-28 09:45:00,37.16,37.28,37.15,37.19,75505.0,36.1069,36.2235,36.0972,36.1361,75505.0
2023-04-28 09:50:00,37.2,37.3,37.14,37.16,86337.0,36.1458,36.243,36.0875,36.1069,86337.0
2023-04-28 09:55:00,37.16,37.29,37.13,37.14,67296.0,36.1069,36.2332,36.0778,36.0875,67296.0
2023-04-28 10:00:00,37.14,37.28,37.13,37.28,89737.0,36.0875,36.2235,36.0778,36.2235,89737.0
2023-04-28 10:05:00,37.28,37.41,37.24,37.37,121481.0,36.2235,36.3498,36.1847,36.311,121481.0
2023-04-28 10:10:00,37.36,37.43,37.31,37.35,154401.0,36.3013,36.3693,36.2527,36.2915,154401.0
2023-04-28 10:15:00,37.35,37.48,37.32,37.44,123236.0,36.2915,36.4179,36.2624,36.379,123236.0
2023-04-28 10:20:00,37.45,37.51,37.44,37.48,78127.0,36.3887,36.447,36.379,36.4179,78127.0
2023-04-28 10:25:00,37.48,37.51,37.46,37.48,88603.0,36.4179,36.447,36.3984,36.4179,88603.0
2023-04-28 10:30:00,37.48,37.5,37.37,37.41,136261.0,36.4179,36.4373,36.311,36.3498,136261.0
2023-04-28 10:35:00,37.4,37.43,37.23,37.29,90979.0,36.3401,36.3693,36.1749,36.2332,90979.0
2023-04-28 10:40:00,37.28,37.4,37.27,37.38,130289.0,36.2235,36.3401,36.2138,36.3207,130289.0
2023-04-28 10:45:00,37.38,37.5,37.37,37.48,72305.0,36.3207,36.4373,36.311,36.4179,72305.0
2023-04-28 10:50:00,37.49,37.51,37.44,37.46,79399.0,36.4276,36.447,36.379,36.3984,79399.0
2023-04-28 10:55:00,37.46,37.47,37.29,37.32,101598.0,36.3984,36.4081,36.2332,36.2624,101598.0
2023-04-28 11:00:00,37.31,37.32,37.17,37.19,67913.0,36.2527,36.2624,36.1166,36.1361,67913.0
2023-04-28 11:05:00,37.2,37.35,37.2,37.33,95595.0,36.1458,36.2915,36.1458,36.2721,95595.0
2023-04-28 11:10:00,37.33,37.41,37.32,37.4,90559.0,36.2721,36.3498,36.2624,36.3401,90559.0
2023-04-28 11:15:00,37.39,37.49,37.39,37.48,56728.0,36.3304,36.4276,36.3304,36.4179,56728.0
2023-04-28 11:20:00,37.48,37.5,37.46,37.48,46614.0,36.4179,36.4373,36.3984,36.4179,46614.0
2023-04-28 11:25:00,37.48,37.49,37.41,37.43,82065.0,36.4179,36.4276,36.3498,36.3693,82065.0
2023-04-28 11:30:00,37.43,37.46,37.41,37.44,57216.0,36.3693,36.3984,36.3498,36.379,57216.0
2023-04-28 11:35:00,37.45,37.53,37.44,37.47,75984.0,36.3887,36.4664,36.379,36.4081,75984.0
2023-04-28 11:40:00,37.47,37.51,37.44,37.47,68240.0,36.4081,36.447,36.379,36.4081,68240.0
2023-04-28 11:45:00,37.47,37.64,37.47,37.61,66910.0,36.4081,36.5733,36.4081,36.5442,66910.0
2023-04-28 11:50:00,37.6,37.66,37.6,37.62,47533.0,36.5345,36.5928,36.5345,36.5539,47533.0
2023-04-28 11:55:00,37.63,37.73,37.62,37.72,54157.0,36.5636,36.6608,36.5539,36.6511,54157.0
2023-04-28 12:00:00,37.73,37.74,37.64,37.67,81233.0,36.6608,36.6705,36.5733,36.6025,81233.0
2023-04-28 12:05:00,37.66,37.68,37.62,37.64,75474.0,36.5928,36.6122,36.5539,36.5733,75474.0
2023-04-28 12:10:00,37.64,37.67,37.6,37.66,34997.0,36.5733,36.6025,36.5345,36.5928,34997.0
2023-04-28 12:15:00,37.66,37.66,37.6,37.65,52361.0,36.5928,36.5928,36.5345,36.583,52361.0
2023-04-28 12:20:00,37.65,37.78,37.64,37.76,77141.0,36.583,36.7094,36.5733,36.6899,77141.0
2023-04-28 12:25:00,37.76,37.84,37.75,37.84,98841.0,36.6899,36.7677,36.6802,36.7677,98841.0
2023-04-28 12:30:00,37.84,37.86,37.81,37.83,91501.0,36.7677,36.7871,36.7385,36.7579,91501.0
2023-04-28 12:35:00,37.83,37.83,37.75,37.76,99944.0,36.7579,36.7579,36.6802,36.6899,99944.0
2023-04-28 12:40:00,37.76,37.83,37.75,37.82,50325.0,36.6899,36.7579,36.6802,36.7482,50325.0
2023-04-28 12:45:00,37.81,37.83,37.79,37.83,54012.0,36.7385,36.7579,36.7191,36.7579,54012.0
2023-04-28 12:50:00,37.82,37.82,37.75,37.76,38072.0,36.7482,36.7482,36.6802,36.6899,38072.0
2023-04-28 12:55:00,37.77,37.82,37.76,37.81,35197.0,36.6996,36.7482,36.6899,36.7385,35197.0
2023-04-28 13:00:00,37.8,37.81,37.77,37.79,56725.0,36.7288,36.7385,36.6996,36.7191,56725.0
2023-04-28 13:05:00,37.8,37.8,37.75,37.76,33169.0,36.7288,36.7288,36.6802,36.6899,33169.0
2023-04-28 13:10:00,37.75,37.82,37.74,37.79,51738.0,36.6802,36.7482,36.6705,36.7191,51738.0
2023-04-28 13:15:00,37.8,37.8,37.71,37.72,32501.0,36.7288,36.7288,36.6413,36.6511,32501.0
2023-04-28 13:20:00,37.72,37.78,37.69,37.77,34247.0,36.6511,36.7094,36.6219,36.6996,34247.0
2023-04-28 13:25:00,37.78,37.83,37.78,37.83,39475.0,36.7094,36.7579,36.7094,36.7579,39475.0
2023-04-28 13:30:00,37.83,37.85,37.8,37.8,48894.0,36.7579,36.7774,36.7288,36.7288,48894.0
2023-04-28 13:35:00,37.8,37.82,37.75,37.82,57303.0,36.7288,36.7482,36.6802,36.7482,57303.0
2023-04-28 13:40:00,37.82,37.88,37.81,37.87,63133.0,36.7482,36.8065,36.7385,36.7968,63133.0
2023-04-28 13:45:00,37.88,37.88,37.82,37.82,58864.0,36.8065,36.8065,36.7482,36.7482,58864.0
2023-04-28 13:50:00,37.82,37.82,37.76,37.8,44228.0,36.7482,36.7482,36.6899,36.7288,44228.0
2023-04-28 13:55:00,37.79,37.84,37.78,37.84,31971.0,36.7191,36.7677,36.7094,36.7677,31971.0
2023-04-28 14:00:00,37.84,37.94,37.84,37.91,79847.0,36.7677,36.8648,36.7677,36.8357,79847.0
2023-04-28 14:05:00,37.91,37.93,37.86,37.91,43761.0,36.8357,36.8551,36.7871,36.8357,43761.0
2023-04-28 14:10:00,37.91,37.91,37.85,37.88,38064.0,36.8357,36.8357,36.7774,36.8065,38064.0
2023-04-28 14:15:00,37.87,37.9,37.86,37.88,31144.0,36.7968,36.826,36.7871,36.8065,31144.0
2023-04-28 14:20:00,37.88,37.89,37.84,37.85,50176.0,36.8065,36.8162,36.7677,36.7774,50176.0
2023-04-28 14:25:00,37.85,37.85,37.81,37.83,38577.0,36.7774,36.7774,36.7385,36.7579,38577.0
2023-04-28 14:30:00,37.84,37.89,37.82,37.87,55859.0,36.7677,36.8162,36.7482,36.7968,55859.0
2023-04-28 14:35:00,37.87,37.87,37.84,37.86,91853.0,36.7968,36.7968,36.7677,36.7871,91853.0
2023-04-28 14:40:00,37.86,37.9,37.81,37.87,74624.0,36.7871,36.826,36.7385,36.7968,74624.0
2023-04-28 14:45:00,37.86,37.87,37.81,37.84,60023.0,36.7871,36.7968,36.7385,36.7677,60023.0
2023-04-28 14:50:00,37.84,37.84,37.78,37.79,59838.0,36.7677,36.7677,36.7094,36.7191,59838.0
2023-04-28 14:55:00,37.79,37.82,37.78,37.82,53131.0,36.7191,36.7482,36.7094,36.7482,53131.0
2023-04-28 15:00:00,37.81,37.85,37.8,37.81,57500.0,36.7385,36.7774,36.7288,36.7385,57500.0
2023-04-28 15:05:00,37.8,37.83,37.79,37.8,58910.0,36.7288,36.7579,36.7191,36.7288,58910.0
2023-04-28 15:10:00,37.8,37.83,37.79,37.82,88152.0,36.7288,36.7579,36.7191,36.7482,88152.0
2023-04-28 15:15:00,37.82,37.87,37.81,37.86,81273.0,36.7482,36.7968,36.7385,36.7871,81273.0
2023-04-28 15:20:00,37.86,37.87,37.8,37.82,149965.0,36.7871,36.7968,36.7288,36.7482,149965.0
2023-04-28 15:25:00,37.82,37.83,37.78,37.79,71936.0,36.7482,36.7579,36.7094,36.7191,71936.0
2023-04-28 15:30:00,37.8,37.83,37.78,37.81,93401.0,36.7288,36.7579,36.7094,36.7385,93401.0
2023-04-28 15:35:00,37.81,37.84,37.79,37.81,90933.0,36.7385,36.7677,36.7191,36.7385,90933.0
2023-04-28 15:40:00,37.81,37.83,37.78,37.79,116584.0,36.7385,36.7579,36.7094,36.7191,116584.0
2023-04-28 15:45:00,37.79,37.8,37.74,37.78,137893.0,36.7191,36.7288,36.6705,36.7094,137893.0
2023-04-28 15:50:00,37.77,37.85,37.77,37.83,333433.0,36.6996,36.7774,36.6996,36.7579,333433.0
2023-04-28 15:55:00,37.84,37.92,37.83,37.91,652168.0,36.7677,36.8454,36.7579,36.8357,652168.0
2023-05-01 09:30:00,38.86,38.86,38.38,38.43,387911.0,37.7587,37.7587,37.2923,37.3409,387911.0
2023-05-01 09:35:00,38.42,38.5,38.31,38.48,110900.0,37.3312,37.4089,37.2243,37.3895,110900.0
2023-05-01 09:40:00,38.49,38.49,38.32,38.32,125016.0,37.3992,37.3992,37.234,37.234,125016.0
2023-05-01 09:45:00,38.32,38.41,38.21,38.27,112180.0,37.234,37.3215,37.1272,37.1855,112180.0
2023-05-01 09:50:00,38.26,38.26,38.13,38.14,94622.0,37.1757,37.1757,37.0494,37.0591,94622.0
2023-05-01 09:55:00,38.14,38.16,38.04,38.09,132166.0,37.0591,37.0786,36.962,37.0106,132166.0
2023-05-01 10:00:00,38.07,38.11,37.94,38.02,108257.0,36.9911,37.03,36.8648,36.9425,108257.0
2023-05-01 10:05:00,38.02,38.1,37.97,38.09,92840.0,36.9425,37.0203,36.894,37.0106,92840.0
2023-05-01 10:10:00,38.1,38.12,38.01,38.05,91556.0,37.0203,37.0397,36.9328,36.9717,91556.0
2023-05-01 10:15:00,38.04,38.14,38.03,38.08,104742.0,36.962,37.0591,36.9523,37.0008,104742.0
2023-05-01 10:20:00,38.08,38.09,37.88,37.95,105099.0,37.0008,37.0106,36.8065,36.8745,105099.0
2023-05-01 10:25:00,37.95,38.06,37.93,37.98,48610.0,36.8745,36.9814,36.8551,36.9037,48610.0
2023-05-01 10:30:00,37.98,38.05,37.96,38.03,46410.0,36.9037,36.9717,36.8843,36.9523,46410.0
2023-05-01 10:35:00,38.02,38.17,38.01,38.16,60887.0,36.9425,37.0883,36.9328,37.0786,60887.0
2023-05-01 10:40:00,38.17,38.18,38.02,38.09,70908.0,37.0883,37.098,36.9425,37.0106,70908.0
2023-05-01 10:45:00,38.1,38.17,38.08,38.16,51921.0,37.0203,37.0883,37.0008,37.0786,51921.0
2023-05-01 10:50:00,38.16,38.16,38.06,38.11,72781.0,37.0786,37.0786,36.9814,37.03,72781.0
2023-05-01 10:55:00,38.11,38.11,38.02,38.03,70967.0,37.03,37.03,36.9425,36.9523,70967.0
2023-05-01 11:00:00,38.04,38.05,37.93,37.94,115845.0,36.962,36.9717,36.8551,36.8648,115845.0
2023-05-01 11:05:00,37.93,37.95,37.89,37.9,54968.0,36.8551,36.8745,36.8162,36.826,54968.0
2023-05-01 11:10:00,37.9,37.97,37.87,37.9,56444.0,36.826,36.894,36.7968,36.826,56444.0
2023-05-01 11:15:00,37.9,37.91,37.75,37.76,98141.0,36.826,36.8357,36.6802,36.6899,98141.0
2023-05-01 11:20:00,37.75,37.79,37.69,37.7,58287.0,36.6802,36.7191,36.6219,36.6316,58287.0
2023-05-01 11:25:00,37.7,37.79,37.67,37.77,76528.0,36.6316,36.7191,36.6025,36.6996,76528.0
2023-05-01 11:30:00,37.77,37.78,37.72,37.74,36677.0,36.6996,36.7094,36.6511,36.6705,36677.0
2023-05-01 11:35:00,37.75,37.81,37.73,37.77,24985.0,36.6802,36.7385,36.6608,36.6996,24985.0
2023-05-01 11:40:00,37.77,37.77,37.66,37.71,32849.0,36.6996,36.6996,36.5928,36.6413,32849.0
2023-05-01 11:45:00,37.71,37.75,37.68,37.7,40350.0,36.6413,36.6802,36.6122,36.6316,40350.0
2023-05-01 11:50:00,37.7,37.7,37.6,37.64,76982.0,36.6316,36.6316,36.5345,36.5733,76982.0
2023-05-01 11:55:00,37.64,37.71,37.63,37.71,25412.0,36.5733,36.6413,36.5636,36.6413,25412.0
2023-05-01 12:00:00,37.71,37.71,37.66,37.68,37038.0,36.6413,36.6413,36.5928,36.6122,37038.0
2023-05-01 12:05:00,37.68,37.73,37.66,37.71,46066.0,36.6122,36.6608,36.5928,36.6413,46066.0
2023-05-01 12:10:00,37.71,37.71,37.61,37.62,34392.0,36.6413,36.6413,36.5442,36.5539,34392.0
2023-05-01 12:15:00,37.61,37.64,37.6,37.61,29481.0,36.5442,36.5733,36.5345,36.5442,29481.0
2023-05-01 12:20:00,37.61,37.69,37.61,37.66,52349.0,36.5442,36.6219,36.5442,36.5928,52349.0
2023-05-01 12:25:00,37.65,37.68,37.64,37.66,30270.0,36.583,36.6122,36.5733,36.5928,30270.0
2023-05-01 12:30:00,37.66,37.74,37.66,37.7,91173.0,36.5928,36.6705,36.5928,36.6316,91173.0
2023-05-01 12:35:00,37.7,37.73,37.66,37.69,60442.0,36.6316,36.6608,36.5928,36.6219,60442.0
2023-05-01 12:40:00,37.69,37.69,37.63,37.66,32740.0,36.6219,36.6219,36.5636,36.5928,32740.0
2023-05-01 12:45:00,37.65,37.66,37.62,37.63,42029.0,36.583,36.5928,36.5539,36.5636,42029.0
2023-05-01 12:50:00,37.63,37.66,37.56,37.57,115506.0,36.5636,36.5928,36.4956,36.5053,115506.0
2023-05-01 12:55:00,37.57,37.78,37.55,37.77,216276.0,36.5053,36.7094,36.4859,36.6996,216276.0
2023-05-01 13:00:00,37.77,37.78,37.68,37.7,42908.0,36.6996,36.7094,36.6122,36.6316,42908.0
2023-05-01 13:05:00,37.7,37.73,37.63,37.65,62467.0,36.6316,36.6608,36.5636,36.583,62467.0
2023-05-01 13:10:00,37.66,37.68,37.62,37.66,47617.0,36.5928,36.6122,36.5539,36.5928,47617.0
2023-05-01 13:15:00,37.66,37.68,37.61,37.61,27281.0,36.5928,36.6122,36.5442,36.5442,27281.0
2023-05-01 13:20:00,37.62,37.65,37.59,37.61,44599.0,36.5539,36.583,36.5247,36.5442,44599.0
2023-05-01 13:25:00,37.61,37.61,37.48,37.49,79057.0,36.5442,36.5442,36.4179,36.4276,79057.0
2023-05-01 13:30:00,37.49,37.49,37.45,37.48,63532.0,36.4276,36.4276,36.3887,36.4179,63532.0
2023-05-01 13:35:00,37.47,37.49,37.41,37.48,104000.0,36.4081,36.4276,36.3498,36.4179,104000.0
2023-05-01 13:40:00,37.47,37.54,37.45,37.47,194641.0,36.4081,36.4762,36.3887,36.4081,194641.0
2023-05-01 13:45:00,37.46,37.53,37.45,37.52,148436.0,36.3984,36.4664,36.3887,36.4567,148436.0
2023-05-01 13:50:00,37.52,37.59,37.5,37.56,80795.0,36.4567,36.5247,36.4373,36.4956,80795.0
2023-05-01 13:55:00,37.55,37.58,37.53,37.56,37101.0,36.4859,36.515,36.4664,36.4956,37101.0
2023-05-01 14:00:00,37.56,37.61,37.56,37.59,66318.0,36.4956,36.5442,36.4956,36.5247,66318.0
2023-05-01 14:05:00,37.59,37.59,37.53,37.55,59475.0,36.5247,36.5247,36.4664,36.4859,59475.0
2023-05-01 14:10:00,37.55,37.57,37.53,37.55,58358.0,36.4859,36.5053,36.4664,36.4859,58358.0
2023-05-01 14:15:00,37.54,37.58,37.53,37.55,48928.0,36.4762,36.515,36.4664,36.4859,48928.0
2023-05-01 14:20:00,37.55,37.6,37.53,37.54,83177.0,36.4859,36.5345,36.4664,36.4762,83177.0
2023-05-01 14:25:00,37.54,37.61,37.54,37.59,43485.0,36.4762,36.5442,36.4762,36.5247,43485.0
2023-05-01 14:30:00,37.59,37.59,37.47,37.48,90028.0,36.5247,36.5247,36.4081,36.4179,90028.0
2023-05-01 14:35:00,37.47,37.51,37.45,37.51,88774.0,36.4081,36.447,36.3887,36.447,88774.0
2023-05-01 14:40:00,37.51,37.55,37.48,37.54,63630.0,36.447,36.4859,36.4179,36.4762,63630.0
2023-05-01 14:45:00,37.54,37.56,37.48,37.49,47174.0,36.4762,36.4956,36.4179,36.4276,47174.0
2023-05-01 14:50:00,37.5,37.51,37.46,37.49,64119.0,36.4373,36.447,36.3984,36.4276,64119.0
2023-05-01 14:55:00,37.49,37.54,37.47,37.52,74995.0,36.4276,36.4762,36.4081,36.4567,74995.0
2023-05-01 15:00:00,37.52,37.54,37.42,37.42,115587.0,36.4567,36.4762,36.3596,36.3596,115587.0
2023-05-01 15:05:00,37.41,37.46,37.41,37.42,77334.0,36.3498,36.3984,36.3498,36.3596,77334.0
2023-05-01 15:10:00,37.42,37.46,37.41,37.42,87447.0,36.3596,36.3984,36.3498,36.3596,87447.0
2023-05-01 15:15:00,37.42,37.42,37.37,37.38,100005.0,36.3596,36.3596,36.311,36.3207,100005.0
2023-05-01 15:20:00,37.37,37.47,37.37,37.44,142620.0,36.311,36.4081,36.311,36.379,142620.0
2023-05-01 15:25:00,37.45,37.45,37.4,37.43,77877.0,36.3887,36.3887,36.3401,36.3693,77877.0
2023-05-01 15:30:00,37.44,37.47,37.41,37.44,101030.0,36.379,36.4081,36.3498,36.379,101030.0
2023-05-01 15:35:00,37.45,37.45,37.35,37.39,154889.0,36.3887,36.3887,36.2915,36.3304,154889.0
2023-05-01 15:40:00,37.39,37.47,37.35,37.46,127263.0,36.3304,36.4081,36.2915,36.3984,127263.0
2023-05-01 15:45:00,37.46,37.56,37.46,37.56,194527.0,36.3984,36.4956,36.3984,36.4956,194527.0
2023-05-01 15:50:00,37.56,37.61,37.54,37.57,249428.0,36.4956,36.5442,36.4762,36.5053,249428.0
2023-05-01 15:55:00,37.57,37.66,37.56,37.62,699787.0,36.5053,36.5928,36.4956,36.5539,699787.0
2023-05-02 09:30:00,37.05,37.18,36.88,37.12,243037.0,36.0,36.1264,35.8349,36.0681,243037.0
2023-05-02 09:35:00,37.1,37.13,36.94,37.04,97144.0,36.0486,36.0778,35.8932,35.9903,97144.0
2023-05-02 09:40:00,37.05,37.12,36.91,36.93,100679.0,36.0,36.0681,35.864,35.8834,100679.0
2023-05-02 09:45:00,36.93,36.99,36.83,36.84,118781.0,35.8834,35.9417,35.7863,35.796,118781.0
2023-05-02 09:50:00,36.84,36.99,36.84,36.94,95949.0,35.796,35.9417,35.796,35.8932,95949.0
2023-05-02 09:55:00,36.93,36.93,36.68,36.72,87822.0,35.8834,35.8834,35.6405,35.6794,87822.0
2023-05-02 10:00:00,36.72,36.84,36.71,36.79,148814.0,35.6794,35.796,35.6697,35.7474,148814.0
2023-05-02 10:05:00,36.79,36.81,36.55,36.66,107825.0,35.7474,35.7668,35.5142,35.6211,107825.0
2023-05-02 10:10:00,36.66,36.68,36.54,36.59,110525.0,35.6211,35.6405,35.5045,35.5531,110525.0
2023-05-02 10:15:00,36.61,36.66,36.55,36.6,90726.0,35.5725,35.6211,35.5142,35.5628,90726.0
2023-05-02 10:20:00,36.61,36.64,36.49,36.55,176010.0,35.5725,35.6017,35.4559,35.5142,176010.0
2023-05-02 10:25:00,36.56,36.61,36.44,36.47,310119.0,35.5239,35.5725,35.4073,35.4365,310119.0
2023-05-02 10:30:00,36.48,36.53,36.41,36.45,224771.0,35.4462,35.4948,35.3782,35.417,224771.0
2023-05-02 10:35:00,36.45,36.49,36.37,36.4,331295.0,35.417,35.4559,35.3393,35.3685,331295.0
2023-05-02 10:40:00,36.4,36.5,36.36,36.4,108334.0,35.3685,35.4656,35.3296,35.3685,108334.0
2023-05-02 10:45:00,36.4,36.43,36.3,36.39,112709.0,35.3685,35.3976,35.2713,35.3587,112709.0
2023-05-02 10:50:00,36.38,36.47,36.29,36.36,88640.0,35.349,35.4365,35.2616,35.3296,88640.0
2023-05-02 10:55:00,36.35,36.38,36.3,36.32,72815.0,35.3199,35.349,35.2713,35.2907,72815.0
2023-05-02 11:00:00,36.32,36.37,36.24,36.36,113888.0,35.2907,35.3393,35.213,35.3296,113888.0
2023-05-02 11:05:00,36.37,36.41,36.29,36.33,67776.0,35.3393,35.3782,35.2616,35.3004,67776.0
2023-05-02 11:10:00,36.34,36.5,36.32,36.48,79751.0,35.3102,35.4656,35.2907,35.4462,79751.0
2023-05-02 11:15:00,36.49,36.53,36.41,36.45,99884.0,35.4559,35.4948,35.3782,35.417,99884.0
2023-05-02 11:20:00,36.45,36.48,36.36,36.47,95637.0,35.417,35.4462,35.3296,35.4365,95637.0
2023-05-02 11:25:00,36.47,36.55,36.42,36.55,117646.0,35.4365,35.5142,35.3879,35.5142,117646.0
2023-05-02 11:30:00,36.55,36.59,36.49,36.57,170770.0,35.5142,35.5531,35.4559,35.5336,170770.0
2023-05-02 11:35:00,36.57,36.66,36.56,36.65,83406.0,35.5336,35.6211,35.5239,35.6114,83406.0
2023-05-02 11:40:00,36.65,36.77,36.64,36.75,133308.0,35.6114,35.728,35.6017,35.7085,133308.0
2023-05-02 11:45:00,36.76,36.8,36.72,36.78,56955.0,35.7183,35.7571,35.6794,35.7377,56955.0
2023-05-02 11:50:00,36.79,36.81,36.67,36.77,77520.0,35.7474,35.7668,35.6308,35.728,77520.0
2023-05-02 11:55:00,36.78,36.79,36.69,36.72,42892.0,35.7377,35.7474,35.6502,35.6794,42892.0
2023-05-02 12:00:00,36.72,36.76,36.58,36.66,113215.0,35.6794,35.7183,35.5434,35.6211,113215.0
2023-05-02 12:05:00,36.65,36.74,36.63,36.71,42266.0,35.6114,35.6988,35.5919,35.6697,42266.0
2023-05-02 12:10:00,36.7,36.71,36.66,36.68,39491.0,35.66,35.6697,35.6211,35.6405,39491.0
2023-05-02 12:15:00,36.68,36.68,36.61,36.66,45670.0,35.6405,35.6405,35.5725,35.6211,45670.0
2023-05-02 12:20:00,36.66,36.66,36.6,36.63,62737.0,35.6211,35.6211,35.5628,35.5919,62737.0
2023-05-02 12:25:00,36.63,36.64,36.59,36.62,71955.0,35.5919,35.6017,35.5531,35.5822,71955.0
2023-05-02 12:30:00,36.62,36.62,36.54,36.54,52892.0,35.5822,35.5822,35.5045,35.5045,52892.0
2023-05-02 12:35:00,36.54,36.62,36.52,36.55,83753.0,35.5045,35.5822,35.4851,35.5142,83753.0
2023-05-02 12:40:00,36.56,36.58,36.54,36.54,43016.0,35.5239,35.5434,35.5045,35.5045,43016.0
2023-05-02 12:45:00,36.55,36.58,36.52,36.52,51677.0,35.5142,35.5434,35.4851,35.4851,51677.0
2023-05-02 12:50:00,36.52,36.61,36.52,36.55,80942.0,35.4851,35.5725,35.4851,35.5142,80942.0
2023-05-02 12:55:00,36.55,36.58,36.53,36.55,113340.0,35.5142,35.5434,35.4948,35.5142,113340.0
2023-05-02 13:00:00,36.55,36.67,36.54,36.63,86810.0,35.5142,35.6308,35.5045,35.5919,86810.0
2023-05-02 13:05:00,36.63,36.66,36.6,36.61,62555.0,35.5919,35.6211,35.5628,35.5725,62555.0
2023-05-02 13:10:00,36.61,36.62,36.53,36.54,82650.0,35.5725,35.5822,35.4948,35.5045,82650.0
2023-05-02 13:15:00,36.54,36.59,36.53,36.59,57769.0,35.5045,35.5531,35.4948,35.5531,57769.0
2023-05-02 13:20:00,36.59,36.61,36.57,36.61,45967.0,35.5531,35.5725,35.5336,35.5725,45967.0
2023-05-02 13:25:00,36.6,36.62,36.59,36.6,64637.0,35.5628,35.5822,35.5531,35.5628,64637.0
2023-05-02 13:30:00,36.59,36.66,36.59,36.63,42191.0,35.5531,35.6211,35.5531,35.5919,42191.0
2023-05-02 13:35:00,36.63,36.66,36.61,36.65,23922.0,35.5919,35.6211,35.5725,35.6114,23922.0
2023-05-02 13:40:00,36.64,36.67,36.62,36.66,66039.0,35.6017,35.6308,35.5822,35.6211,66039.0
2023-05-02 13:45:00,36.67,36.75,36.67,36.73,70586.0,35.6308,35.7085,35.6308,35.6891,70586.0
2023-05-02 13:50:00,36.73,36.76,36.71,36.73,31277.0,35.6891,35.7183,35.6697,35.6891,31277.0
2023-05-02 13:55:00,36.73,36.76,36.68,36.69,63145.0,35.6891,35.7183,35.6405,35.6502,63145.0
2023-05-02 14:00:00,36.69,36.69,36.56,36.58,46319.0,35.6502,35.6502,35.5239,35.5434,46319.0
2023-05-02 14:05:00,36.59,36.61,36.53,36.54,146746.0,35.5531,35.5725,35.4948,35.5045,146746.0
2023-05-02 14:10:00,36.54,36.55,36.45,36.47,116325.0,35.5045,35.5142,35.417,35.4365,116325.0
2023-05-02 14:15:00,36.48,36.57,36.47,36.57,44623.0,35.4462,35.5336,35.4365,35.5336,44623.0
2023-05-02 14:20:00,36.57,36.58,36.54,36.57,48312.0,35.5336,35.5434,35.5045,35.5336,48312.0
2023-05-02 14:25:00,36.57,36.6,36.55,36.58,48366.0,35.5336,35.5628,35.5142,35.5434,48366.0
2023-05-02 14:30:00,36.58,36.6,36.51,36.54,60930.0,35.5434,35.5628,35.4753,35.5045,60930.0
2023-05-02 14:35:00,36.54,36.58,36.54,36.55,41761.0,35.5045,35.5434,35.5045,35.5142,41761.0
2023-05-02 14:40:00,36.55,36.56,36.51,36.54,52990.0,35.5142,35.5239,35.4753,35.5045,52990.0
2023-05-02 14:45:00,36.54,36.62,36.53,36.61,61423.0,35.5045,35.5822,35.4948,35.5725,61423.0
2023-05-02 14:50:00,36.6,36.63,36.56,36.58,62521.0,35.5628,35.5919,35.5239,35.5434,62521.0
2023-05-02 14:55:00,36.58,36.6,36.56,36.57,93891.0,35.5434,35.5628,35.5239,35.5336,93891.0
2023-05-02 15:00:00,36.58,36.61,36.54,36.56,79018.0,35.5434,35.5725,35.5045,35.5239,79018.0
2023-05-02 15:05:00,36.56,36.59,36.55,36.59,50816.0,35.5239,35.5531,35.5142,35.5531,50816.0
2023-05-02 15:10:00,36.59,36.68,36.58,36.65,74618.0,35.5531,35.6405,35.5434,35.6114,74618.0
2023-05-02 15:15:00,36.66,36.69,36.6,36.65,81152.0,35.6211,35.6502,35.5628,35.6114,81152.0
2023-05-02 15:20:00,36.66,36.67,36.62,36.64,140328.0,35.6211,35.6308,35.5822,35.6017,140328.0
2023-05-02 15:25:00,36.64,36.69,36.63,36.66,83719.0,35.6017,35.6502,35.5919,35.6211,83719.0
2023-05-02 15:30:00,36.66,36.67,36.56,36.59,88514.0,35.6211,35.6308,35.5239,35.5531,88514.0
2023-05-02 15:35:00,36.58,36.61,36.56,36.59,118361.0,35.5434,35.5725,35.5239,35.5531,118361.0
2023-05-02 15:40:00,36.59,36.61,36.57,36.59,124967.0,35.5531,35.5725,35.5336,35.5531,124967.0
2023-05-02 15:45:00,36.59,36.6,36.5,36.52,199574.0,35.5531,35.5628,35.4656,35.4851,199574.0
2023-05-02 15:50:00,36.53,36.65,36.5,36.63,336249.0,35.4948,35.6114,35.4656,35.5919,336249.0
2023-05-02 15:55:00,36.63,36.69,36.55,36.61,757102.0,35.5919,35.6502,35.5142,35.5725,757102.0
2023-05-03 09:30:00,36.7,36.75,36.28,36.39,363686.0,35.66,35.7085,35.2519,35.3587,363686.0
2023-05-03 09:35:00,36.39,36.46,36.28,36.41,247190.0,35.3587,35.4268,35.2519,35.3782,247190.0
2023-05-03 09:40:00,36.41,36.48,36.35,36.45,204567.0,35.3782,35.4462,35.3199,35.417,204567.0
2023-05-03 09:45:00,36.44,36.45,36.3,36.39,195685.0,35.4073,35.417,35.2713,35.3587,195685.0
2023-05-03 09:50:00,36.4,36.52,36.37,36.39,221966.0,35.3685,35.4851,35.3393,35.3587,221966.0
2023-05-03 09:55:00,36.38,36.46,36.31,36.45,177363.0,35.349,35.4268,35.281,35.417,177363.0
2023-05-03 10:00:00,36.45,36.62,36.45,36.54,187394.0,35.417,35.5822,35.417,35.5045,187394.0
2023-05-03 10:05:00,36.55,36.65,36.54,36.61,124918.0,35.5142,35.6114,35.5045,35.5725,124918.0
2023-05-03 10:10:00,36.6,36.67,36.57,36.57,117647.0,35.5628,35.6308,35.5336,35.5336,117647.0
2023-05-03 10:15:00,36.56,36.61,36.5,36.6,112791.0,35.5239,35.5725,35.4656,35.5628,112791.0
2023-05-03 10:20:00,36.59,36.66,36.56,36.59,112138.0,35.5531,35.6211,35.5239,35.5531,112138.0
2023-05-03 10:25:00,36.6,36.64,36.56,36.59,55616.0,35.5628,35.6017,35.5239,35.5531,55616.0
2023-05-03 10:30:00,36.58,36.67,36.56,36.64,75709.0,35.5434,35.6308,35.5239,35.6017,75709.0
2023-05-03 10:35:00,36.64,36.75,36.62,36.63,120757.0,35.6017,35.7085,35.5822,35.5919,120757.0
2023-05-03 10:40:00,36.62,36.65,36.56,36.62,64646.0,35.5822,35.6114,35.5239,35.5822,64646.0
2023-05-03 10:45:00,36.62,36.68,36.54,36.65,82317.0,35.5822,35.6405,35.5045,35.6114,82317.0
2023-05-03 10:50:00,36.65,36.76,36.64,36.68,87059.0,35.6114,35.7183,35.6017,35.6405,87059.0
2023-05-03 10:55:00,36.68,36.82,36.68,36.76,155662.0,35.6405,35.7766,35.6405,35.7183,155662.0
2023-05-03 11:00:00,36.76,36.8,36.7,36.79,100511.0,35.7183,35.7571,35.66,35.7474,100511.0
2023-05-03 11:05:00,36.79,36.81,36.73,36.81,108031.0,35.7474,35.7668,35.6891,35.7668,108031.0
2023-05-03 11:10:00,36.82,36.82,36.71,36.72,52721.0,35.7766,35.7766,35.6697,35.6794,52721.0
2023-05-03 11:15:00,36.71,36.77,36.7,36.73,53300.0,35.6697,35.728,35.66,35.6891,53300.0
2023-05-03 11:20:00,36.73,36.79,36.7,36.77,77503.0,35.6891,35.7474,35.66,35.728,77503.0
2023-05-03 11:25:00,36.77,36.78,36.64,36.66,99106.0,35.728,35.7377,35.6017,35.6211,99106.0
2023-05-03 11:30:00,36.67,36.69,36.62,36.65,98120.0,35.6308,35.6502,35.5822,35.6114,98120.0
2023-05-03 11:35:00,36.65,36.75,36.63,36.65,75097.0,35.6114,35.7085,35.5919,35.6114,75097.0
2023-05-03 11:40:00,36.65,36.67,36.6,36.63,81507.0,35.6114,35.6308,35.5628,35.5919,81507.0
2023-05-03 11:45:00,36.63,36.65,36.59,36.63,74768.0,35.5919,35.6114,35.5531,35.5919,74768.0
2023-05-03 11:50:00,36.63,36.72,36.61,36.7,118297.0,35.5919,35.6794,35.5725,35.66,118297.0
2023-05-03 11:55:00,36.7,36.78,36.68,36.74,85602.0,35.66,35.7377,35.6405,35.6988,85602.0
2023-05-03 12:00:00,36.74,36.78,36.73,36.76,96944.0,35.6988,35.7377,35.6891,35.7183,96944.0
2023-05-03 12:05:00,36.76,36.8,36.73,36.77,48809.0,35.7183,35.7571,35.6891,35.728,48809.0
2023-05-03 12:10:00,36.77,36.78,36.67,36.7,61743.0,35.728,35.7377,35.6308,35.66,61743.0
2023-05-03 12:15:00,36.7,36.73,36.69,36.72,38824.0,35.66,35.6891,35.6502,35.6794,38824.0
2023-05-03 12:20:00,36.71,36.75,36.68,36.75,32895.0,35.6697,35.7085,35.6405,35.7085,32895.0
2023-05-03 12:25:00,36.74,36.75,36.66,36.67,64448.0,35.6988,35.7085,35.6211,35.6308,64448.0
2023-05-03 12:30:00,36.67,36.68,36.61,36.63,59089.0,35.6308,35.6405,35.5725,35.5919,59089.0
2023-05-03 12:35:00,36.63,36.66,36.62,36.66,33487.0,35.5919,35.6211,35.5822,35.6211,33487.0
2023-05-03 12:40:00,36.66,36.67,36.63,36.64,35253.0,35.6211,35.6308,35.5919,35.6017,35253.0
2023-05-03 12:45:00,36.65,36.68,36.64,36.64,95854.0,35.6114,35.6405,35.6017,35.6017,95854.0
2023-05-03 12:50:00,36.65,36.72,36.64,36.7,63818.0,35.6114,35.6794,35.6017,35.66,63818.0
2023-05-03 12:55:00,36.7,36.76,36.7,36.76,51214.0,35.66,35.7183,35.66,35.7183,51214.0
2023-05-03 13:00:00,36.76,36.8,36.75,36.76,75571.0,35.7183,35.7571,35.7085,35.7183,75571.0
2023-05-03 13:05:00,36.76,36.76,36.68,36.7,41285.0,35.7183,35.7183,35.6405,35.66,41285.0
2023-05-03 13:10:00,36.7,36.73,36.67,36.7,39272.0,35.66,35.6891,35.6308,35.66,39272.0
2023-05-03 13:15:00,36.7,36.72,36.67,36.71,51270.0,35.66,35.6794,35.6308,35.6697,51270.0
2023-05-03 13:20:00,36.71,36.76,36.71,36.75,36409.0,35.6697,35.7183,35.6697,35.7085,36409.0
2023-05-03 13:25:00,36.76,36.86,36.75,36.86,37826.0,35.7183,35.8154,35.7085,35.8154,37826.0
2023-05-03 13:30:00,36.86,36.88,36.81,36.83,46472.0,35.8154,35.8349,35.7668,35.7863,46472.0
2023-05-03 13:35:00,36.82,36.91,36.82,36.87,55567.0,35.7766,35.864,35.7766,35.8251,55567.0
2023-05-03 13:40:00,36.87,36.89,36.84,36.86,54358.0,35.8251,35.8446,35.796,35.8154,54358.0
2023-05-03 13:45:00,36.86,36.89,36.82,36.89,150860.0,35.8154,35.8446,35.7766,35.8446,150860.0
2023-05-03 13:50:00,36.89,36.92,36.82,36.84,189872.0,35.8446,35.8737,35.7766,35.796,189872.0
2023-05-03 13:55:00,36.84,36.84,36.73,36.73,78494.0,35.796,35.796,35.6891,35.6891,78494.0
2023-05-03 14:00:00,36.73,36.94,36.65,36.85,226999.0,35.6891,35.8932,35.6114,35.8057,226999.0
2023-05-03 14:05:00,36.86,36.99,36.77,36.92,71997.0,35.8154,35.9417,35.728,35.8737,71997.0
2023-05-03 14:10:00,36.92,36.95,36.83,36.93,93479.0,35.8737,35.9029,35.7863,35.8834,93479.0
2023-05-03 14:15:00,36.93,36.98,36.87,36.93,53216.0,35.8834,35.932,35.8251,35.8834,53216.0
2023-05-03 14:20:00,36.94,37.01,36.9,36.99,55806.0,35.8932,35.9612,35.8543,35.9417,55806.0
2023-05-03 14:25:00,36.99,37.08,36.96,36.98,88256.0,35.9417,36.0292,35.9126,35.932,88256.0
2023-05-03 14:30:00,36.98,37.0,36.82,36.82,91925.0,35.932,35.9515,35.7766,35.7766,91925.0
2023-05-03 14:35:00,36.83,36.93,36.7,36.92,319656.0,35.7863,35.8834,35.66,35.8737,319656.0
2023-05-03 14:40:00,36.93,37.04,36.77,36.84,167918.0,35.8834,35.9903,35.728,35.796,167918.0
2023-05-03 14:45:00,36.84,36.92,36.83,36.86,121803.0,35.796,35.8737,35.7863,35.8154,121803.0
2023-05-03 14:50:00,36.85,36.93,36.72,36.88,129259.0,35.8057,35.8834,35.6794,35.8349,129259.0
2023-05-03 14:55:00,36.87,37.04,36.85,36.93,102502.0,35.8251,35.9903,35.8057,35.8834,102502.0
2023-05-03 15:00:00,36.93,36.97,36.8,36.86,95336.0,35.8834,35.9223,35.7571,35.8154,95336.0
2023-05-03 15:05:00,36.86,36.98,36.7,36.76,109182.0,35.8154,35.932,35.66,35.7183,109182.0
2023-05-03 15:10:00,36.75,36.76,36.58,36.61,101772.0,35.7085,35.7183,35.5434,35.5725,101772.0
2023-05-03 15:15:00,36.61,36.77,36.55,36.65,115103.0,35.5725,35.728,35.5142,35.6114,115103.0
2023-05-03 15:20:00,36.64,36.67,36.54,36.61,159864.0,35.6017,35.6308,35.5045,35.5725,159864.0
2023-05-03 15:25:00,36.61,36.66,36.42,36.44,220439.0,35.5725,35.6211,35.3879,35.4073,220439.0
2023-05-03 15:30:00,36.43,36.46,36.34,36.4,335152.0,35.3976,35.4268,35.3102,35.3685,335152.0
2023-05-03 15:35:00,36.4,36.43,36.31,36.33,229996.0,35.3685,35.3976,35.281,35.3004,229996.0
2023-05-03 15:40:00,36.32,36.36,36.27,36.33,211640.0,35.2907,35.3296,35.2421,35.3004,211640.0
2023-05-03 15:45:00,36.32,36.39,36.28,36.3,226147.0,35.2907,35.3587,35.2519,35.2713,226147.0
2023-05-03 15:50:00,36.3,36.35,36.27,36.35,423971.0,35.2713,35.3199,35.2421,35.3199,423971.0
2023-05-03 15:55:00,36.35,36.36,36.28,36.34,631828.0,35.3199,35.3296,35.2519,35.3102,631828.0
2023-05-04 09:30:00,36.22,36.33,36.1,36.24,385545.0,35.1936,35.3004,35.077,35.213,385545.0
2023-05-04 09:35:00,36.24,36.25,35.85,35.87,237344.0,35.213,35.2227,34.834,34.8535,237344.0
2023-05-04 09:40:00,35.85,35.86,35.54,35.58,324803.0,34.834,34.8438,34.5328,34.5717,324803.0
2023-05-04 09:45:00,35.57,35.67,35.4,35.47,355160.0,34.562,34.6591,34.3968,34.4648,355160.0
2023-05-04 09:50:00,35.47,35.7,35.44,35.63,200187.0,34.4648,34.6883,34.4357,34.6203,200187.0
2023-05-04 09:55:00,35.63,35.68,35.54,35.64,148607.0,34.6203,34.6689,34.5328,34.63,148607.0
2023-05-04 10:00:00,35.64,35.7,35.53,35.59,213316.0,34.63,34.6883,34.5231,34.5814,213316.0
2023-05-04 10:05:00,35.59,35.93,35.58,35.93,396006.0,34.5814,34.9118,34.5717,34.9118,396006.0
2023-05-04 10:10:00,35.93,36.0,35.71,35.72,180014.0,34.9118,34.9798,34.698,34.7077,180014.0
2023-05-04 10:15:00,35.72,35.77,35.57,35.68,193631.0,34.7077,34.7563,34.562,34.6689,193631.0
2023-05-04 10:20:00,35.66,35.69,35.51,35.58,256317.0,34.6494,34.6786,34.5037,34.5717,256317.0
2023-05-04 10:25:00,35.59,35.64,35.42,35.42,327012.0,34.5814,34.63,34.4162,34.4162,327012.0
2023-05-04 10:30:00,35.41,35.5,35.38,35.44,207650.0,34.4065,34.494,34.3774,34.4357,207650.0
2023-05-04 10:35:00,35.45,35.49,35.33,35.38,310470.0,34.4454,34.4842,34.3288,34.3774,310470.0
2023-05-04 10:40:00,35.38,35.42,35.2,35.23,511869.0,34.3774,34.4162,34.2025,34.2316,511869.0
2023-05-04 10:45:00,35.22,35.45,35.22,35.36,294496.0,34.2219,34.4454,34.2219,34.3579,294496.0
2023-05-04 10:50:00,35.35,35.42,35.25,35.27,366502.0,34.3482,34.4162,34.251,34.2705,366502.0
2023-05-04 10:55:00,35.27,35.29,35.05,35.13,437242.0,34.2705,34.2899,34.0567,34.1344,437242.0
2023-05-04 11:00:00,35.13,35.32,35.1,35.32,285464.0,34.1344,34.3191,34.1053,34.3191,285464.0
2023-05-04 11:05:00,35.31,35.53,35.31,35.46,218273.0,34.3093,34.5231,34.3093,34.4551,218273.0
2023-05-04 11:10:00,35.45,35.48,35.37,35.38,200318.0,34.4454,34.4745,34.3676,34.3774,200318.0
2023-05-04 11:15:00,35.37,35.43,35.23,35.26,160935.0,34.3676,34.4259,34.2316,34.2608,160935.0
2023-05-04 11:20:00,35.25,35.33,35.21,35.24,151031.0,34.251,34.3288,34.2122,34.2413,151031.0
2023-05-04 11:25:00,35.25,35.3,35.2,35.2,112076.0,34.251,34.2996,34.2025,34.2025,112076.0
2023-05-04 11:30:00,35.22,35.25,35.14,35.2,163793.0,34.2219,34.251,34.1442,34.2025,163793.0
2023-05-04 11:35:00,35.2,35.22,35.14,35.17,123486.0,34.2025,34.2219,34.1442,34.1733,123486.0
2023-05-04 11:40:00,35.18,35.21,35.15,35.18,106753.0,34.183,34.2122,34.1539,34.183,106753.0
2023-05-04 11:45:00,35.19,35.27,35.17,35.2,129023.0,34.1927,34.2705,34.1733,34.2025,129023.0
2023-05-04 11:50:00,35.21,35.22,35.12,35.15,144690.0,34.2122,34.2219,34.1247,34.1539,144690.0
2023-05-04 11:55:00,35.14,35.18,35.1,35.16,145061.0,34.1442,34.183,34.1053,34.1636,145061.0
2023-05-04 12:00:00,35.16,35.18,35.1,35.11,172151.0,34.1636,34.183,34.1053,34.115,172151.0
2023-05-04 12:05:00,35.11,35.11,34.98,35.04,315253.0,34.115,34.115,33.9887,34.047,315253.0
2023-05-04 12:10:00,35.04,35.08,35.0,35.07,184430.0,34.047,34.0859,34.0081,34.0762,184430.0
2023-05-04 12:15:00,35.07,35.08,34.85,34.86,264585.0,34.0762,34.0859,33.8624,33.8721,264585.0
2023-05-04 12:20:00,34.85,34.9,34.76,34.86,525275.0,33.8624,33.911,33.7749,33.8721,525275.0
2023-05-04 12:25:00,34.86,34.89,34.78,34.86,308996.0,33.8721,33.9013,33.7944,33.8721,308996.0
2023-05-04 12:30:00,34.87,34.9,34.78,34.82,198875.0,33.8818,33.911,33.7944,33.8332,198875.0
2023-05-04 12:35:00,34.82,35.1,34.81,35.08,189932.0,33.8332,34.1053,33.8235,34.0859,189932.0
2023-05-04 12:40:00,35.07,35.11,35.04,35.07,279150.0,34.0762,34.115,34.047,34.0762,279150.0
2023-05-04 12:45:00,35.06,35.1,35.03,35.07,129120.0,34.0664,34.1053,34.0373,34.0762,129120.0
2023-05-04 12:50:00,35.07,35.09,35.0,35.04,121566.0,34.0762,34.0956,34.0081,34.047,121566.0
2023-05-04 12:55:00,35.03,35.11,35.02,35.08,118103.0,34.0373,34.115,34.0276,34.0859,118103.0
2023-05-04 13:00:00,35.08,35.1,34.94,34.97,100431.0,34.0859,34.1053,33.9498,33.979,100431.0
2023-05-04 13:05:00,34.96,35.02,34.94,34.98,99703.0,33.9693,34.0276,33.9498,33.9887,99703.0
2023-05-04 13:10:00,34.98,35.12,34.95,35.06,272278.0,33.9887,34.1247,33.9596,34.0664,272278.0
2023-05-04 13:15:00,35.06,35.24,35.05,35.2,101152.0,34.0664,34.2413,34.0567,34.2025,101152.0
2023-05-04 13:20:00,35.21,35.33,35.18,35.32,140346.0,34.2122,34.3288,34.183,34.3191,140346.0
2023-05-04 13:25:00,35.32,35.33,35.17,35.23,125447.0,34.3191,34.3288,34.1733,34.2316,125447.0
2023-05-04 13:30:00,35.23,35.33,35.22,35.3,73671.0,34.2316,34.3288,34.2219,34.2996,73671.0
2023-05-04 13:35:00,35.3,35.3,35.22,35.29,69891.0,34.2996,34.2996,34.2219,34.2899,69891.0
2023-05-04 13:40:00,35.29,35.31,35.23,35.3,79530.0,34.2899,34.3093,34.2316,34.2996,79530.0
2023-05-04 13:45:00,35.3,35.31,35.23,35.26,65124.0,34.2996,34.3093,34.2316,34.2608,65124.0
2023-05-04 13:50:00,35.25,35.28,35.19,35.28,60628.0,34.251,34.2802,34.1927,34.2802,60628.0
2023-05-04 13:55:00,35.29,35.31,35.23,35.25,57526.0,34.2899,34.3093,34.2316,34.251,57526.0
2023-05-04 14:00:00,35.25,35.27,35.19,35.21,95375.0,34.251,34.2705,34.1927,34.2122,95375.0
2023-05-04 14:05:00,35.21,35.25,35.16,35.19,52739.0,34.2122,34.251,34.1636,34.1927,52739.0
2023-05-04 14:10:00,35.19,35.2,35.14,35.16,85298.0,34.1927,34.2025,34.1442,34.1636,85298.0
2023-05-04 14:15:00,35.16,35.19,35.12,35.15,85208.0,34.1636,34.1927,34.1247,34.1539,85208.0
2023-05-04 14:20:00,35.15,35.17,35.11,35.13,93698.0,34.1539,34.1733,34.115,34.1344,93698.0
2023-05-04 14:25:00,35.14,35.14,35.07,35.08,79588.0,34.1442,34.1442,34.0762,34.0859,79588.0
2023-05-04 14:30:00,35.07,35.09,35.02,35.07,95785.0,34.0762,34.0956,34.0276,34.0762,95785.0
2023-05-04 14:35:00,35.07,35.13,35.01,35.04,117288.0,34.0762,34.1344,34.0179,34.047,117288.0
2023-05-04 14:40:00,35.03,35.05,34.98,35.01,146637.0,34.0373,34.0567,33.9887,34.0179,146637.0
2023-05-04 14:45:00,35.01,35.11,35.01,35.04,174916.0,34.0179,34.115,34.0179,34.047,174916.0
2023-05-04 14:50:00,35.04,35.11,35.03,35.1,68717.0,34.047,34.115,34.0373,34.1053,68717.0
2023-05-04 14:55:00,35.1,35.17,35.1,35.16,82154.0,34.1053,34.1733,34.1053,34.1636,82154.0
2023-05-04 15:00:00,35.17,35.21,35.14,35.16,229908.0,34.1733,34.2122,34.1442,34.1636,229908.0
2023-05-04 15:05:00,35.16,35.23,35.14,35.15,117947.0,34.1636,34.2316,34.1442,34.1539,117947.0
2023-05-04 15:10:00,35.15,35.18,35.07,35.09,169598.0,34.1539,34.183,34.0762,34.0956,169598.0
2023-05-04 15:15:00,35.09,35.12,35.03,35.11,140087.0,34.0956,34.1247,34.0373,34.115,140087.0
2023-05-04 15:20:00,35.11,35.18,35.08,35.16,136086.0,34.115,34.183,34.0859,34.1636,136086.0
2023-05-04 15:25:00,35.16,35.21,35.15,35.2,139306.0,34.1636,34.2122,34.1539,34.2025,139306.0
2023-05-04 15:30:00,35.2,35.32,35.19,35.3,121188.0,34.2025,34.3191,34.1927,34.2996,121188.0
2023-05-04 15:35:00,35.29,35.37,35.28,35.37,154586.0,34.2899,34.3676,34.2802,34.3676,154586.0
2023-05-04 15:40:00,35.37,35.37,35.3,35.34,231920.0,34.3676,34.3676,34.2996,34.3385,231920.0
2023-05-04 15:45:00,35.34,35.34,35.27,35.3,245366.0,34.3385,34.3385,34.2705,34.2996,245366.0
2023-05-04 15:50:00,35.3,35.3,35.23,35.25,415608.0,34.2996,34.2996,34.2316,34.251,415608.0
2023-05-04 15:55:00,35.25,35.27,35.21,35.23,722264.0,34.251,34.2705,34.2122,34.2316,722264.0
2023-05-05 09:30:00,35.91,36.01,35.8,35.96,372010.0,34.8923,34.9895,34.7855,34.9409,372010.0
2023-05-05 09:35:00,35.97,36.03,35.8,35.8,143266.0,34.9506,35.0089,34.7855,34.7855,143266.0
2023-05-05 09:40:00,35.8,36.04,35.75,35.92,299077.0,34.7855,35.0187,34.7369,34.9021,299077.0
2023-05-05 09:45:00,35.92,35.92,35.82,35.86,148606.0,34.9021,34.9021,34.8049,34.8438,148606.0
2023-05-05 09:50:00,35.87,35.94,35.79,35.92,169047.0,34.8535,34.9215,34.7757,34.9021,169047.0
2023-05-05 09:55:00,35.92,36.02,35.9,36.0,124677.0,34.9021,34.9992,34.8826,34.9798,124677.0
2023-05-05 10:00:00,35.98,36.07,35.93,35.95,133131.0,34.9604,35.0478,34.9118,34.9312,133131.0
2023-05-05 10:05:00,35.95,36.03,35.92,36.02,120687.0,34.9312,35.0089,34.9021,34.9992,120687.0
2023-05-05 10:10:00,36.02,36.08,35.97,35.98,368681.0,34.9992,35.0575,34.9506,34.9604,368681.0
2023-05-05 10:15:00,35.98,36.09,35.95,36.04,106112.0,34.9604,35.0672,34.9312,35.0187,106112.0
2023-05-05 10:20:00,36.04,36.06,35.96,36.02,269232.0,35.0187,35.0381,34.9409,34.9992,269232.0
2023-05-05 10:25:00,36.02,36.11,35.99,36.1,125935.0,34.9992,35.0867,34.9701,35.077,125935.0
2023-05-05 10:30:00,36.1,36.15,36.05,36.09,95409.0,35.077,35.1255,35.0284,35.0672,95409.0
2023-05-05 10:35:00,36.09,36.22,36.05,36.19,144117.0,35.0672,35.1936,35.0284,35.1644,144117.0
2023-05-05 10:40:00,36.2,36.21,36.08,36.1,89563.0,35.1741,35.1838,35.0575,35.077,89563.0
2023-05-05 10:45:00,36.11,36.12,36.04,36.05,100329.0,35.0867,35.0964,35.0187,35.0284,100329.0
2023-05-05 10:50:00,36.05,36.1,36.02,36.07,149071.0,35.0284,35.077,34.9992,35.0478,149071.0
2023-05-05 10:55:00,36.08,36.23,36.07,36.21,225349.0,35.0575,35.2033,35.0478,35.1838,225349.0
2023-05-05 11:00:00,36.22,36.42,36.21,36.39,280897.0,35.1936,35.3879,35.1838,35.3587,280897.0
2023-05-05 11:05:00,36.4,36.41,36.25,36.28,201995.0,35.3685,35.3782,35.2227,35.2519,201995.0
2023-05-05 11:10:00,36.27,36.35,36.22,36.34,62953.0,35.2421,35.3199,35.1936,35.3102,62953.0
2023-05-05 11:15:00,36.34,36.4,36.32,36.34,142984.0,35.3102,35.3685,35.2907,35.3102,142984.0
2023-05-05 11:20:00,36.34,36.42,36.32,36.4,125838.0,35.3102,35.3879,35.2907,35.3685,125838.0
2023-05-05 11:25:00,36.4,36.44,36.36,36.41,215855.0,35.3685,35.4073,35.3296,35.3782,215855.0
2023-05-05 11:30:00,36.41,36.48,36.38,36.47,166201.0,35.3782,35.4462,35.349,35.4365,166201.0
2023-05-05 11:35:00,36.46,36.56,36.44,36.52,112340.0,35.4268,35.5239,35.4073,35.4851,112340.0
2023-05-05 11:40:00,36.52,36.52,36.45,36.48,51193.0,35.4851,35.4851,35.417,35.4462,51193.0
2023-05-05 11:45:00,36.48,36.53,36.47,36.5,66607.0,35.4462,35.4948,35.4365,35.4656,66607.0
2023-05-05 11:50:00,36.5,36.54,36.45,36.51,269194.0,35.4656,35.5045,35.417,35.4753,269194.0
2023-05-05 11:55:00,36.5,36.52,36.46,36.5,68085.0,35.4656,35.4851,35.4268,35.4656,68085.0
2023-05-05 12:00:00,36.5,36.53,36.46,36.47,61171.0,35.4656,35.4948,35.4268,35.4365,61171.0
2023-05-05 12:05:00,36.47,36.47,36.38,36.39,78197.0,35.4365,35.4365,35.349,35.3587,78197.0
2023-05-05 12:10:00,36.39,36.42,36.37,36.39,90608.0,35.3587,35.3879,35.3393,35.3587,90608.0
2023-05-05 12:15:00,36.38,36.48,36.38,36.43,60169.0,35.349,35.4462,35.349,35.3976,60169.0
2023-05-05 12:20:00,36.42,36.48,36.41,36.48,44079.0,35.3879,35.4462,35.3782,35.4462,44079.0
2023-05-05 12:25:00,36.48,36.51,36.42,36.44,95832.0,35.4462,35.4753,35.3879,35.4073,95832.0
2023-05-05 12:30:00,36.44,36.49,36.42,36.45,67093.0,35.4073,35.4559,35.3879,35.417,67093.0
2023-05-05 12:35:00,36.45,36.46,36.42,36.45,60729.0,35.417,35.4268,35.3879,35.417,60729.0
2023-05-05 12:40:00,36.45,36.52,36.45,36.47,62646.0,35.417,35.4851,35.417,35.4365,62646.0
2023-05-05 12:45:00,36.48,36.49,36.42,36.43,55493.0,35.4462,35.4559,35.3879,35.3976,55493.0
2023-05-05 12:50:00,36.43,36.51,36.4,36.49,55935.0,35.3976,35.4753,35.3685,35.4559,55935.0
2023-05-05 12:55:00,36.49,36.54,36.44,36.47,90090.0,35.4559,35.5045,35.4073,35.4365,90090.0
2023-05-05 13:00:00,36.46,36.5,36.44,36.44,117487.0,35.4268,35.4656,35.4073,35.4073,117487.0
2023-05-05 13:05:00,36.44,36.45,36.39,36.41,59394.0,35.4073,35.417,35.3587,35.3782,59394.0
2023-05-05 13:10:00,36.41,36.47,36.39,36.45,46122.0,35.3782,35.4365,35.3587,35.417,46122.0
2023-05-05 13:15:00,36.45,36.5,36.44,36.5,37679.0,35.417,35.4656,35.4073,35.4656,37679.0
2023-05-05 13:20:00,36.5,36.53,36.47,36.52,89139.0,35.4656,35.4948,35.4365,35.4851,89139.0
2023-05-05 13:25:00,36.52,36.55,36.51,36.52,48991.0,35.4851,35.5142,35.4753,35.4851,48991.0
2023-05-05 13:30:00,36.52,36.55,36.47,36.48,72584.0,35.4851,35.5142,35.4365,35.4462,72584.0
2023-05-05 13:35:00,36.47,36.5,36.43,36.43,64656.0,35.4365,35.4656,35.3976,35.3976,64656.0
2023-05-05 13:40:00,36.43,36.5,36.41,36.5,104904.0,35.3976,35.4656,35.3782,35.4656,104904.0
2023-05-05 13:45:00,36.5,36.51,36.47,36.51,44695.0,35.4656,35.4753,35.4365,35.4753,44695.0
2023-05-05 13:50:00,36.51,36.53,36.49,36.52,54357.0,35.4753,35.4948,35.4559,35.4851,54357.0
2023-05-05 13:55:00,36.52,36.58,36.48,36.58,59658.0,35.4851,35.5434,35.4462,35.5434,59658.0
2023-05-05 14:00:00,36.58,36.63,36.55,36.61,141883.0,35.5434,35.5919,35.5142,35.5725,141883.0
2023-05-05 14:05:00,36.61,36.66,36.6,36.64,50833.0,35.5725,35.6211,35.5628,35.6017,50833.0
2023-05-05 14:10:00,36.64,36.67,36.63,36.66,61446.0,35.6017,35.6308,35.5919,35.6211,61446.0
2023-05-05 14:15:00,36.66,36.67,36.63,36.63,55174.0,35.6211,35.6308,35.5919,35.5919,55174.0
2023-05-05 14:20:00,36.63,36.65,36.6,36.63,86070.0,35.5919,35.6114,35.5628,35.5919,86070.0
2023-05-05 14:25:00,36.63,36.7,36.62,36.68,165677.0,35.5919,35.66,35.5822,35.6405,165677.0
2023-05-05 14:30:00,36.68,36.72,36.65,36.66,239998.0,35.6405,35.6794,35.6114,35.6211,239998.0
2023-05-05 14:35:00,36.66,36.69,36.63,36.64,69182.0,35.6211,35.6502,35.5919,35.6017,69182.0
2023-05-05 14:40:00,36.64,36.65,36.58,36.6,83998.0,35.6017,35.6114,35.5434,35.5628,83998.0
2023-05-05 14:45:00,36.6,36.67,36.59,36.66,136331.0,35.5628,35.6308,35.5531,35.6211,136331.0
2023-05-05 14:50:00,36.67,36.71,36.64,36.67,89640.0,35.6308,35.6697,35.6017,35.6308,89640.0
2023-05-05 14:55:00,36.68,36.68,36.59,36.59,227197.0,35.6405,35.6405,35.5531,35.5531,227197.0
2023-05-05 15:00:00,36.6,36.63,36.57,36.58,90863.0,35.5628,35.5919,35.5336,35.5434,90863.0
2023-05-05 15:05:00,36.59,36.62,36.56,36.59,95162.0,35.5531,35.5822,35.5239,35.5531,95162.0
2023-05-05 15:10:00,36.59,36.65,36.58,36.62,135698.0,35.5531,35.6114,35.5434,35.5822,135698.0
2023-05-05 15:15:00,36.63,36.67,36.63,36.65,131369.0,35.5919,35.6308,35.5919,35.6114,131369.0
2023-05-05 15:20:00,36.66,36.7,36.63,36.69,161114.0,35.6211,35.66,35.5919,35.6502,161114.0
2023-05-05 15:25:00,36.69,36.7,36.66,36.68,191245.0,35.6502,35.66,35.6211,35.6405,191245.0
2023-05-05 15:30:00,36.67,36.68,36.59,36.59,215049.0,35.6308,35.6405,35.5531,35.5531,215049.0
2023-05-05 15:35:00,36.59,36.63,36.57,36.62,244299.0,35.5531,35.5919,35.5336,35.5822,244299.0
2023-05-05 15:40:00,36.61,36.62,36.55,36.57,215047.0,35.5725,35.5822,35.5142,35.5336,215047.0
2023-05-05 15:45:00,36.57,36.58,36.53,36.58,231412.0,35.5336,35.5434,35.4948,35.5434,231412.0
2023-05-05 15:50:00,36.57,36.57,36.49,36.54,346240.0,35.5336,35.5336,35.4559,35.5045,346240.0
2023-05-05 15:55:00,36.54,36.56,36.44,36.47,843853.0,35.5045,35.5239,35.4073,35.4365,843853.0
2023-05-08 09:30:00,37.2,37.42,37.02,37.02,286850.0,36.1458,36.3596,35.9709,35.9709,286850.0
2023-05-08 09:35:00,37.03,37.12,36.98,37.01,142141.0,35.9806,36.0681,35.932,35.9612,142141.0
2023-05-08 09:40:00,37.01,37.02,36.88,36.98,199298.0,35.9612,35.9709,35.8349,35.932,199298.0
2023-05-08 09:45:00,36.98,37.09,36.94,37.04,211105.0,35.932,36.0389,35.8932,35.9903,211105.0
2023-05-08 09:50:00,37.03,37.12,36.95,37.0,103522.0,35.9806,36.0681,35.9029,35.9515,103522.0
2023-05-08 09:55:00,36.99,37.03,36.93,37.0,69818.0,35.9417,35.9806,35.8834,35.9515,69818.0
2023-05-08 10:00:00,36.99,37.15,36.94,37.15,117079.0,35.9417,36.0972,35.8932,36.0972,117079.0
2023-05-08 10:05:00,37.14,37.15,37.04,37.06,66703.0,36.0875,36.0972,35.9903,36.0098,66703.0
2023-05-08 10:10:00,37.05,37.06,36.92,36.93,107926.0,36.0,36.0098,35.8737,35.8834,107926.0
2023-05-08 10:15:00,36.94,36.98,36.83,36.92,101922.0,35.8932,35.932,35.7863,35.8737,101922.0
2023-05-08 10:20:00,36.91,36.95,36.87,36.95,54837.0,35.864,35.9029,35.8251,35.9029,54837.0
2023-05-08 10:25:00,36.94,36.96,36.86,36.88,126138.0,35.8932,35.9126,35.8154,35.8349,126138.0
2023-05-08 10:30:00,36.88,36.99,36.88,36.96,56325.0,35.8349,35.9417,35.8349,35.9126,56325.0
2023-05-08 10:35:00,36.97,36.97,36.88,36.97,47008.0,35.9223,35.9223,35.8349,35.9223,47008.0
2023-05-08 10:40:00,36.97,37.04,36.95,36.99,43537.0,35.9223,35.9903,35.9029,35.9417,43537.0
2023-05-08 10:45:00,37.0,37.01,36.94,37.0,43350.0,35.9515,35.9612,35.8932,35.9515,43350.0
2023-05-08 10:50:00,37.0,37.02,36.97,36.98,83657.0,35.9515,35.9709,35.9223,35.932,83657.0
2023-05-08 10:55:00,36.98,37.04,36.97,37.0,57146.0,35.932,35.9903,35.9223,35.9515,57146.0
2023-05-08 11:00:00,37.0,37.0,36.96,37.0,53622.0,35.9515,35.9515,35.9126,35.9515,53622.0
2023-05-08 11:05:00,37.0,37.01,36.91,36.94,48567.0,35.9515,35.9612,35.864,35.8932,48567.0
2023-05-08 11:10:00,36.94,36.96,36.9,36.92,45348.0,35.8932,35.9126,35.8543,35.8737,45348.0
2023-05-08 11:15:00,36.93,36.93,36.86,36.86,48657.0,35.8834,35.8834,35.8154,35.8154,48657.0
2023-05-08 11:20:00,36.86,36.89,36.83,36.87,45556.0,35.8154,35.8446,35.7863,35.8251,45556.0
2023-05-08 11:25:00,36.87,36.88,36.84,36.85,40005.0,35.8251,35.8349,35.796,35.8057,40005.0
2023-05-08 11:30:00,36.86,36.87,36.8,36.83,66538.0,35.8154,35.8251,35.7571,35.7863,66538.0
2023-05-08 11:35:00,36.82,36.87,36.79,36.8,39752.0,35.7766,35.8251,35.7474,35.7571,39752.0
2023-05-08 11:40:00,36.8,36.83,36.77,36.8,51866.0,35.7571,35.7863,35.728,35.7571,51866.0
2023-05-08 11:45:00,36.8,36.88,36.79,36.87,44511.0,35.7571,35.8349,35.7474,35.8251,44511.0
2023-05-08 11:50:00,36.87,36.9,36.85,36.9,54168.0,35.8251,35.8543,35.8057,35.8543,54168.0
2023-05-08 11:55:00,36.89,36.89,36.8,36.81,63841.0,35.8446,35.8446,35.7571,35.7668,63841.0
2023-05-08 12:00:00,36.82,36.83,36.73,36.76,86020.0,35.7766,35.7863,35.6891,35.7183,86020.0
2023-05-08 12:05:00,36.76,36.77,36.73,36.76,44142.0,35.7183,35.728,35.6891,35.7183,44142.0
2023-05-08 12:10:00,36.75,36.75,36.7,36.72,42187.0,35.7085,35.7085,35.66,35.6794,42187.0
2023-05-08 12:15:00,36.72,36.74,36.68,36.73,84675.0,35.6794,35.6988,35.6405,35.6891,84675.0
2023-05-08 12:20:00,36.74,36.83,36.73,36.83,78062.0,35.6988,35.7863,35.6891,35.7863,78062.0
2023-05-08 12:25:00,36.82,36.87,36.81,36.86,81578.0,35.7766,35.8251,35.7668,35.8154,81578.0
2023-05-08 12:30:00,36.86,36.87,36.78,36.79,34004.0,35.8154,35.8251,35.7377,35.7474,34004.0
2023-05-08 12:35:00,36.8,36.86,36.79,36.85,45655.0,35.7571,35.8154,35.7474,35.8057,45655.0
2023-05-08 12:40:00,36.84,36.85,36.81,36.84,22392.0,35.796,35.8057,35.7668,35.796,22392.0
2023-05-08 12:45:00,36.85,36.86,36.78,36.8,34633.0,35.8057,35.8154,35.7377,35.7571,34633.0
2023-05-08 12:50:00,36.8,36.82,36.76,36.77,17378.0,35.7571,35.7766,35.7183,35.728,17378.0
2023-05-08 12:55:00,36.77,36.82,36.73,36.81,30425.0,35.728,35.7766,35.6891,35.7668,30425.0
2023-05-08 13:00:00,36.82,36.85,36.8,36.8,44258.0,35.7766,35.8057,35.7571,35.7571,44258.0
2023-05-08 13:05:00,36.8,36.82,36.78,36.8,17469.0,35.7571,35.7766,35.7377,35.7571,17469.0
2023-05-08 13:10:00,36.8,36.83,36.79,36.8,31152.0,35.7571,35.7863,35.7474,35.7571,31152.0
2023-05-08 13:15:00,36.8,36.81,36.77,36.77,28726.0,35.7571,35.7668,35.728,35.728,28726.0
2023-05-08 13:20:00,36.77,36.78,36.74,36.76,39950.0,35.728,35.7377,35.6988,35.7183,39950.0
2023-05-08 13:25:00,36.75,36.78,36.68,36.69,153452.0,35.7085,35.7377,35.6405,35.6502,153452.0
2023-05-08 13:30:00,36.7,36.76,36.69,36.75,77358.0,35.66,35.7183,35.6502,35.7085,77358.0
2023-05-08 13:35:00,36.75,36.75,36.7,36.73,65705.0,35.7085,35.7085,35.66,35.6891,65705.0
2023-05-08 13:40:00,36.73,36.74,36.68,36.72,46681.0,35.6891,35.6988,35.6405,35.6794,46681.0
2023-05-08 13:45:00,36.71,36.71,36.63,36.64,143520.0,35.6697,35.6697,35.5919,35.6017,143520.0
2023-05-08 13:50:00,36.64,36.66,36.61,36.62,94163.0,35.6017,35.6211,35.5725,35.5822,94163.0
2023-05-08 13:55:00,36.62,36.64,36.59,36.64,70982.0,35.5822,35.6017,35.5531,35.6017,70982.0
2023-05-08 14:00:00,36.64,36.65,36.58,36.59,72068.0,35.6017,35.6114,35.5434,35.5531,72068.0
2023-05-08 14:05:00,36.59,36.6,36.44,36.47,126378.0,35.5531,35.5628,35.4073,35.4365,126378.0
2023-05-08 14:10:00,36.46,36.52,36.45,36.49,65073.0,35.4268,35.4851,35.417,35.4559,65073.0
2023-05-08 14:15:00,36.5,36.52,36.46,36.52,54316.0,35.4656,35.4851,35.4268,35.4851,54316.0
2023-05-08 14:20:00,36.51,36.66,36.51,36.63,52056.0,35.4753,35.6211,35.4753,35.5919,52056.0
2023-05-08 14:25:00,36.63,36.64,36.6,36.63,39659.0,35.5919,35.6017,35.5628,35.5919,39659.0
2023-05-08 14:30:00,36.63,36.66,36.58,36.63,149123.0,35.5919,35.6211,35.5434,35.5919,149123.0
2023-05-08 14:35:00,36.63,36.68,36.61,36.66,51973.0,35.5919,35.6405,35.5725,35.6211,51973.0
2023-05-08 14:40:00,36.66,36.71,36.66,36.7,163204.0,35.6211,35.6697,35.6211,35.66,163204.0
2023-05-08 14:45:00,36.7,36.71,36.68,36.69,54735.0,35.66,35.6697,35.6405,35.6502,54735.0
2023-05-08 14:50:00,36.7,36.73,36.68,36.7,102674.0,35.66,35.6891,35.6405,35.66,102674.0
2023-05-08 14:55:00,36.7,36.7,36.67,36.68,50527.0,35.66,35.66,35.6308,35.6405,50527.0
2023-05-08 15:00:00,36.68,36.71,36.65,36.66,66322.0,35.6405,35.6697,35.6114,35.6211,66322.0
2023-05-08 15:05:00,36.67,36.68,36.64,36.65,39619.0,35.6308,35.6405,35.6017,35.6114,39619.0
2023-05-08 15:10:00,36.66,36.66,36.61,36.62,52585.0,35.6211,35.6211,35.5725,35.5822,52585.0
2023-05-08 15:15:00,36.62,36.63,36.55,36.57,88142.0,35.5822,35.5919,35.5142,35.5336,88142.0
2023-05-08 15:20:00,36.57,36.58,36.53,36.57,55078.0,35.5336,35.5434,35.4948,35.5336,55078.0
2023-05-08 15:25:00,36.57,36.59,36.54,36.58,132241.0,35.5336,35.5531,35.5045,35.5434,132241.0
2023-05-08 15:30:00,36.58,36.61,36.55,36.61,90023.0,35.5434,35.5725,35.5142,35.5725,90023.0
2023-05-08 15:35:00,36.61,36.62,36.58,36.59,107131.0,35.5725,35.5822,35.5434,35.5531,107131.0
2023-05-08 15:40:00,36.59,36.63,36.57,36.59,177926.0,35.5531,35.5919,35.5336,35.5531,177926.0
2023-05-08 15:45:00,36.58,36.64,36.56,36.64,208347.0,35.5434,35.6017,35.5239,35.6017,208347.0
2023-05-08 15:50:00,36.63,36.64,36.59,36.62,208873.0,35.5919,35.6017,35.5531,35.5822,208873.0
2023-05-08 15:55:00,36.62,36.62,36.55,36.55,597934.0,35.5822,35.5822,35.5142,35.5142,597934.0
2023-05-09 09:30:00,36.3,36.37,36.16,36.36,222457.0,35.2713,35.3393,35.1353,35.3296,222457.0
2023-05-09 09:35:00,36.36,36.4,36.27,36.27,99959.0,35.3296,35.3685,35.2421,35.2421,99959.0
2023-05-09 09:40:00,36.27,36.49,36.26,36.37,94684.0,35.2421,35.4559,35.2324,35.3393,94684.0
2023-05-09 09:45:00,36.37,36.42,36.34,36.37,39970.0,35.3393,35.3879,35.3102,35.3393,39970.0
2023-05-09 09:50:00,36.37,36.45,36.3,36.43,37231.0,35.3393,35.417,35.2713,35.3976,37231.0
2023-05-09 09:55:00,36.43,36.56,36.38,36.54,99512.0,35.3976,35.5239,35.349,35.5045,99512.0
2023-05-09 10:00:00,36.54,36.56,36.35,36.4,60824.0,35.5045,35.5239,35.3199,35.3685,60824.0
2023-05-09 10:05:00,36.4,36.41,36.32,36.37,49288.0,35.3685,35.3782,35.2907,35.3393,49288.0
2023-05-09 10:10:00,36.37,36.37,36.24,36.32,54986.0,35.3393,35.3393,35.213,35.2907,54986.0
2023-05-09 10:15:00,36.32,36.38,36.28,36.29,65498.0,35.2907,35.349,35.2519,35.2616,65498.0
2023-05-09 10:20:00,36.3,36.32,36.24,36.28,41629.0,35.2713,35.2907,35.213,35.2519,41629.0
2023-05-09 10:25:00,36.29,36.4,36.28,36.36,43138.0,35.2616,35.3685,35.2519,35.3296,43138.0
2023-05-09 10:30:00,36.36,36.39,36.29,36.33,49096.0,35.3296,35.3587,35.2616,35.3004,49096.0
2023-05-09 10:35:00,36.33,36.44,36.33,36.44,31859.0,35.3004,35.4073,35.3004,35.4073,31859.0
2023-05-09 10:40:00,36.45,36.5,36.43,36.49,54952.0,35.417,35.4656,35.3976,35.4559,54952.0
2023-05-09 10:45:00,36.48,36.49,36.4,36.41,37971.0,35.4462,35.4559,35.3685,35.3782,37971.0
2023-05-09 10:50:00,36.41,36.41,36.35,36.37,47666.0,35.3782,35.3782,35.3199,35.3393,47666.0
2023-05-09 10:55:00,36.37,36.46,36.35,36.43,47837.0,35.3393,35.4268,35.3199,35.3976,47837.0
2023-05-09 11:00:00,36.43,36.5,36.42,36.5,45861.0,35.3976,35.4656,35.3879,35.4656,45861.0
2023-05-09 11:05:00,36.49,36.55,36.49,36.51,37429.0,35.4559,35.5142,35.4559,35.4753,37429.0
2023-05-09 11:10:00,36.5,36.51,36.41,36.48,59861.0,35.4656,35.4753,35.3782,35.4462,59861.0
2023-05-09 11:15:00,36.47,36.59,36.45,36.57,111267.0,35.4365,35.5531,35.417,35.5336,111267.0
2023-05-09 11:20:00,36.57,36.6,36.51,36.52,46665.0,35.5336,35.5628,35.4753,35.4851,46665.0
2023-05-09 11:25:00,36.52,36.52,36.45,36.48,60214.0,35.4851,35.4851,35.417,35.4462,60214.0
2023-05-09 11:30:00,36.48,36.54,36.48,36.54,48026.0,35.4462,35.5045,35.4462,35.5045,48026.0
2023-05-09 11:35:00,36.54,36.57,36.51,36.52,45451.0,35.5045,35.5336,35.4753,35.4851,45451.0
2023-05-09 11:40:00,36.52,36.6,36.51,36.59,32425.0,35.4851,35.5628,35.4753,35.5531,32425.0
2023-05-09 11:45:00,36.59,36.61,36.57,36.59,56758.0,35.5531,35.5725,35.5336,35.5531,56758.0
2023-05-09 11:50:00,36.6,36.62,36.57,36.59,41079.0,35.5628,35.5822,35.5336,35.5531,41079.0
2023-05-09 11:55:00,36.59,36.61,36.51,36.52,76003.0,35.5531,35.5725,35.4753,35.4851,76003.0
2023-05-09 12:00:00,36.52,36.57,36.5,36.52,69117.0,35.4851,35.5336,35.4656,35.4851,69117.0
2023-05-09 12:05:00,36.52,36.63,36.52,36.59,47335.0,35.4851,35.5919,35.4851,35.5531,47335.0
2023-05-09 12:10:00,36.59,36.6,36.56,36.59,36211.0,35.5531,35.5628,35.5239,35.5531,36211.0
2023-05-09 12:15:00,36.59,36.6,36.54,36.58,58850.0,35.5531,35.5628,35.5045,35.5434,58850.0
2023-05-09 12:20:00,36.57,36.58,36.53,36.54,53790.0,35.5336,35.5434,35.4948,35.5045,53790.0
2023-05-09 12:25:00,36.54,36.55,36.51,36.55,112066.0,35.5045,35.5142,35.4753,35.5142,112066.0
2023-05-09 12:30:00,36.54,36.63,36.52,36.63,162548.0,35.5045,35.5919,35.4851,35.5919,162548.0
2023-05-09 12:35:00,36.63,36.64,36.5,36.51,86199.0,35.5919,35.6017,35.4656,35.4753,86199.0
2023-05-09 12:40:00,36.51,36.51,36.44,36.45,44338.0,35.4753,35.4753,35.4073,35.417,44338.0
2023-05-09 12:45:00,36.45,36.45,36.38,36.43,64439.0,35.417,35.417,35.349,35.3976,64439.0
2023-05-09 12:50:00,36.43,36.46,36.42,36.45,63298.0,35.3976,35.4268,35.3879,35.417,63298.0
2023-05-09 12:55:00,36.45,36.54,36.45,36.54,37185.0,35.417,35.5045,35.417,35.5045,37185.0
2023-05-09 13:00:00,36.53,36.55,36.49,36.52,87650.0,35.4948,35.5142,35.4559,35.4851,87650.0
2023-05-09 13:05:00,36.51,36.54,36.48,36.48,32190.0,35.4753,35.5045,35.4462,35.4462,32190.0
2023-05-09 13:10:00,36.49,36.5,36.46,36.47,55167.0,35.4559,35.4656,35.4268,35.4365,55167.0
2023-05-09 13:15:00,36.47,36.53,36.46,36.52,41186.0,35.4365,35.4948,35.4268,35.4851,41186.0
2023-05-09 13:20:00,36.52,36.55,36.51,36.52,29308.0,35.4851,35.5142,35.4753,35.4851,29308.0
2023-05-09 13:25:00,36.52,36.56,36.52,36.56,30827.0,35.4851,35.5239,35.4851,35.5239,30827.0
2023-05-09 13:30:00,36.56,36.64,36.56,36.62,59467.0,35.5239,35.6017,35.5239,35.5822,59467.0
2023-05-09 13:35:00,36.61,36.63,36.56,36.59,50694.0,35.5725,35.5919,35.5239,35.5531,50694.0
2023-05-09 13:40:00,36.59,36.6,36.53,36.54,23415.0,35.5531,35.5628,35.4948,35.5045,23415.0
2023-05-09 13:45:00,36.54,36.58,36.54,36.55,23982.0,35.5045,35.5434,35.5045,35.5142,23982.0
2023-05-09 13:50:00,36.56,36.65,36.54,36.64,43672.0,35.5239,35.6114,35.5045,35.6017,43672.0
2023-05-09 13:55:00,36.64,36.7,36.63,36.69,32362.0,35.6017,35.66,35.5919,35.6502,32362.0
2023-05-09 14:00:00,36.7,36.74,36.68,36.72,46751.0,35.66,35.6988,35.6405,35.6794,46751.0
2023-05-09 14:05:00,36.73,36.92,36.73,36.91,267007.0,35.6891,35.8737,35.6891,35.864,267007.0
2023-05-09 14:10:00,36.91,36.92,36.8,36.82,106220.0,35.864,35.8737,35.7571,35.7766,106220.0
2023-05-09 14:15:00,36.82,36.84,36.79,36.82,55855.0,35.7766,35.796,35.7474,35.7766,55855.0
2023-05-09 14:20:00,36.82,36.88,36.81,36.81,61352.0,35.7766,35.8349,35.7668,35.7668,61352.0
2023-05-09 14:25:00,36.81,36.84,36.79,36.8,44860.0,35.7668,35.796,35.7474,35.7571,44860.0
2023-05-09 14:30:00,36.81,36.85,36.78,36.78,81245.0,35.7668,35.8057,35.7377,35.7377,81245.0
2023-05-09 14:35:00,36.79,36.79,36.72,36.78,63718.0,35.7474,35.7474,35.6794,35.7377,63718.0
2023-05-09 14:40:00,36.79,36.82,36.76,36.82,38196.0,35.7474,35.7766,35.7183,35.7766,38196.0
2023-05-09 14:45:00,36.81,36.88,36.81,36.86,47508.0,35.7668,35.8349,35.7668,35.8154,47508.0
2023-05-09 14:50:00,36.87,36.87,36.77,36.77,76993.0,35.8251,35.8251,35.728,35.728,76993.0
2023-05-09 14:55:00,36.78,36.83,36.77,36.8,54283.0,35.7377,35.7863,35.728,35.7571,54283.0
2023-05-09 15:00:00,36.8,36.87,36.8,36.87,54665.0,35.7571,35.8251,35.7571,35.8251,54665.0
2023-05-09 15:05:00,36.86,36.89,36.84,36.84,51917.0,35.8154,35.8446,35.796,35.796,51917.0
2023-05-09 15:10:00,36.85,36.85,36.81,36.84,50513.0,35.8057,35.8057,35.7668,35.796,50513.0
2023-05-09 15:15:00,36.84,36.87,36.81,36.83,86986.0,35.796,35.8251,35.7668,35.7863,86986.0
2023-05-09 15:20:00,36.83,36.84,36.81,36.83,53550.0,35.7863,35.796,35.7668,35.7863,53550.0
2023-05-09 15:25:00,36.83,36.86,36.82,36.83,85220.0,35.7863,35.8154,35.7766,35.7863,85220.0
2023-05-09 15:30:00,36.83,36.85,36.8,36.84,91347.0,35.7863,35.8057,35.7571,35.796,91347.0
2023-05-09 15:35:00,36.85,36.87,36.79,36.8,118927.0,35.8057,35.8251,35.7474,35.7571,118927.0
2023-05-09 15:40:00,36.8,36.8,36.76,36.77,121155.0,35.7571,35.7571,35.7183,35.728,121155.0
2023-05-09 15:45:00,36.77,36.8,36.75,36.77,148064.0,35.728,35.7571,35.7085,35.728,148064.0
2023-05-09 15:50:00,36.76,36.78,36.73,36.73,187038.0,35.7183,35.7377,35.6891,35.6891,187038.0
2023-05-09 15:55:00,36.73,36.74,36.64,36.67,861756.0,35.6891,35.6988,35.6017,35.6308,861756.0
2023-05-10 09:30:00,36.95,37.0,36.66,36.72,303552.0,35.9029,35.9515,35.6211,35.6794,303552.0
2023-05-10 09:35:00,36.73,36.83,36.4,36.44,197255.0,35.6891,35.7863,35.3685,35.4073,197255.0
2023-05-10 09:40:00,36.44,36.45,36.2,36.24,238300.0,35.4073,35.417,35.1741,35.213,238300.0
2023-05-10 09:45:00,36.25,36.36,36.12,36.18,136878.0,35.2227,35.3296,35.0964,35.1547,136878.0
2023-05-10 09:50:00,36.19,36.29,36.05,36.06,207159.0,35.1644,35.2616,35.0284,35.0381,207159.0
2023-05-10 09:55:00,36.07,36.16,35.98,36.13,185436.0,35.0478,35.1353,34.9604,35.1061,185436.0
2023-05-10 10:00:00,36.13,36.32,36.13,36.25,219327.0,35.1061,35.2907,35.1061,35.2227,219327.0
2023-05-10 10:05:00,36.26,36.42,36.26,36.32,87328.0,35.2324,35.3879,35.2324,35.2907,87328.0
2023-05-10 10:10:00,36.32,36.41,36.28,36.35,127349.0,35.2907,35.3782,35.2519,35.3199,127349.0
2023-05-10 10:15:00,36.34,36.4,36.27,36.3,137014.0,35.3102,35.3685,35.2421,35.2713,137014.0
2023-05-10 10:20:00,36.3,36.41,36.3,36.31,114842.0,35.2713,35.3782,35.2713,35.281,114842.0
2023-05-10 10:25:00,36.3,36.35,36.22,36.23,81395.0,35.2713,35.3199,35.1936,35.2033,81395.0
2023-05-10 10:30:00,36.23,36.31,36.07,36.08,103032.0,35.2033,35.281,35.0478,35.0575,103032.0
2023-05-10 10:35:00,36.08,36.09,35.82,35.88,157854.0,35.0575,35.0672,34.8049,34.8632,157854.0
2023-05-10 10:40:00,35.89,35.93,35.64,35.65,225436.0,34.8729,34.9118,34.63,34.6397,225436.0
2023-05-10 10:45:00,35.65,35.83,35.6,35.71,161538.0,34.6397,34.8146,34.5911,34.698,161538.0
2023-05-10 10:50:00,35.7,35.81,35.65,35.8,121320.0,34.6883,34.7952,34.6397,34.7855,121320.0
2023-05-10 10:55:00,35.8,35.8,35.68,35.75,89310.0,34.7855,34.7855,34.6689,34.7369,89310.0
2023-05-10 11:00:00,35.75,35.79,35.69,35.75,139581.0,34.7369,34.7757,34.6786,34.7369,139581.0
2023-05-10 11:05:00,35.75,35.81,35.71,35.8,62748.0,34.7369,34.7952,34.698,34.7855,62748.0
2023-05-10 11:10:00,35.8,35.84,35.73,35.75,140598.0,34.7855,34.8243,34.7174,34.7369,140598.0
2023-05-10 11:15:00,35.75,35.89,35.74,35.87,56841.0,34.7369,34.8729,34.7272,34.8535,56841.0
2023-05-10 11:20:00,35.87,35.9,35.79,35.84,103894.0,34.8535,34.8826,34.7757,34.8243,103894.0
2023-05-10 11:25:00,35.84,35.88,35.82,35.86,56391.0,34.8243,34.8632,34.8049,34.8438,56391.0
2023-05-10 11:30:00,35.87,35.88,35.81,35.85,70967.0,34.8535,34.8632,34.7952,34.834,70967.0
2023-05-10 11:35:00,35.84,35.87,35.78,35.8,55176.0,34.8243,34.8535,34.766,34.7855,55176.0
2023-05-10 11:40:00,35.8,35.8,35.69,35.7,139375.0,34.7855,34.7855,34.6786,34.6883,139375.0
2023-05-10 11:45:00,35.7,35.73,35.67,35.69,105039.0,34.6883,34.7174,34.6591,34.6786,105039.0
2023-05-10 11:50:00,35.69,35.73,35.65,35.68,75359.0,34.6786,34.7174,34.6397,34.6689,75359.0
2023-05-10 11:55:00,35.68,35.72,35.66,35.69,129530.0,34.6689,34.7077,34.6494,34.6786,129530.0
2023-05-10 12:00:00,35.7,35.72,35.55,35.62,132520.0,34.6883,34.7077,34.5425,34.6106,132520.0
2023-05-10 12:05:00,35.62,35.62,35.51,35.52,81483.0,34.6106,34.6106,34.5037,34.5134,81483.0
2023-05-10 12:10:00,35.52,35.62,35.52,35.58,112261.0,34.5134,34.6106,34.5134,34.5717,112261.0
2023-05-10 12:15:00,35.59,35.73,35.58,35.73,67639.0,34.5814,34.7174,34.5717,34.7174,67639.0
2023-05-10 12:20:00,35.73,35.76,35.7,35.75,44036.0,34.7174,34.7466,34.6883,34.7369,44036.0
2023-05-10 12:25:00,35.76,35.78,35.74,35.77,79831.0,34.7466,34.766,34.7272,34.7563,79831.0
2023-05-10 12:30:00,35.77,35.83,35.75,35.79,51041.0,34.7563,34.8146,34.7369,34.7757,51041.0
2023-05-10 12:35:00,35.79,35.82,35.77,35.79,41836.0,34.7757,34.8049,34.7563,34.7757,41836.0
2023-05-10 12:40:00,35.8,35.83,35.77,35.79,42005.0,34.7855,34.8146,34.7563,34.7757,42005.0
2023-05-10 12:45:00,35.8,35.8,35.73,35.76,119306.0,34.7855,34.7855,34.7174,34.7466,119306.0
2023-05-10 12:50:00,35.76,35.8,35.74,35.79,43882.0,34.7466,34.7855,34.7272,34.7757,43882.0
2023-05-10 12:55:00,35.79,35.79,35.72,35.76,33524.0,34.7757,34.7757,34.7077,34.7466,33524.0
2023-05-10 13:00:00,35.77,35.77,35.68,35.75,100827.0,34.7563,34.7563,34.6689,34.7369,100827.0
2023-05-10 13:05:00,35.75,35.81,35.72,35.8,41527.0,34.7369,34.7952,34.7077,34.7855,41527.0
2023-05-10 13:10:00,35.8,35.84,35.78,35.82,83657.0,34.7855,34.8243,34.766,34.8049,83657.0
2023-05-10 13:15:00,35.82,35.88,35.78,35.88,77727.0,34.8049,34.8632,34.766,34.8632,77727.0
2023-05-10 13:20:00,35.89,35.9,35.8,35.81,118974.0,34.8729,34.8826,34.7855,34.7952,118974.0
2023-05-10 13:25:00,35.8,35.8,35.73,35.77,149500.0,34.7855,34.7855,34.7174,34.7563,149500.0
2023-05-10 13:30:00,35.77,35.81,35.75,35.8,64068.0,34.7563,34.7952,34.7369,34.7855,64068.0
2023-05-10 13:35:00,35.8,35.84,35.71,35.72,48729.0,34.7855,34.8243,34.698,34.7077,48729.0
2023-05-10 13:40:00,35.72,35.83,35.71,35.83,193794.0,34.7077,34.8146,34.698,34.8146,193794.0
2023-05-10 13:45:00,35.83,35.85,35.77,35.83,138257.0,34.8146,34.834,34.7563,34.8146,138257.0
2023-05-10 13:50:00,35.84,35.87,35.77,35.86,102121.0,34.8243,34.8535,34.7563,34.8438,102121.0
2023-05-10 13:55:00,35.86,35.92,35.85,35.9,31150.0,34.8438,34.9021,34.834,34.8826,31150.0
2023-05-10 14:00:00,35.91,35.99,35.9,35.98,66082.0,34.8923,34.9701,34.8826,34.9604,66082.0
2023-05-10 14:05:00,35.98,36.01,35.97,35.98,42864.0,34.9604,34.9895,34.9506,34.9604,42864.0
2023-05-10 14:10:00,35.98,36.05,35.97,36.02,61235.0,34.9604,35.0284,34.9506,34.9992,61235.0
2023-05-10 14:15:00,36.02,36.04,35.98,35.99,52770.0,34.9992,35.0187,34.9604,34.9701,52770.0
2023-05-10 14:20:00,35.99,36.0,35.94,35.97,53536.0,34.9701,34.9798,34.9215,34.9506,53536.0
2023-05-10 14:25:00,35.97,36.04,35.96,36.02,44348.0,34.9506,35.0187,34.9409,34.9992,44348.0
2023-05-10 14:30:00,36.02,36.05,36.0,36.02,47241.0,34.9992,35.0284,34.9798,34.9992,47241.0
2023-05-10 14:35:00,36.02,36.05,36.0,36.05,38265.0,34.9992,35.0284,34.9798,35.0284,38265.0
2023-05-10 14:40:00,36.05,36.12,36.02,36.1,60321.0,35.0284,35.0964,34.9992,35.077,60321.0
2023-05-10 14:45:00,36.11,36.12,36.06,36.08,54448.0,35.0867,35.0964,35.0381,35.0575,54448.0
2023-05-10 14:50:00,36.08,36.14,36.06,36.1,55747.0,35.0575,35.1158,35.0381,35.077,55747.0
2023-05-10 14:55:00,36.09,36.18,36.09,36.17,105462.0,35.0672,35.1547,35.0672,35.145,105462.0
2023-05-10 15:00:00,36.16,36.17,36.11,36.15,67088.0,35.1353,35.145,35.0867,35.1255,67088.0
2023-05-10 15:05:00,36.15,36.17,36.14,36.16,79709.0,35.1255,35.145,35.1158,35.1353,79709.0
2023-05-10 15:10:00,36.16,36.17,36.12,36.15,86408.0,35.1353,35.145,35.0964,35.1255,86408.0
2023-05-10 15:15:00,36.15,36.15,36.11,36.15,76026.0,35.1255,35.1255,35.0867,35.1255,76026.0
2023-05-10 15:20:00,36.15,36.22,36.13,36.18,136047.0,35.1255,35.1936,35.1061,35.1547,136047.0
2023-05-10 15:25:00,36.19,36.27,36.18,36.23,80907.0,35.1644,35.2421,35.1547,35.2033,80907.0
2023-05-10 15:30:00,36.23,36.25,36.2,36.21,94702.0,35.2033,35.2227,35.1741,35.1838,94702.0
2023-05-10 15:35:00,36.22,36.28,36.21,36.26,93452.0,35.1936,35.2519,35.1838,35.2324,93452.0
2023-05-10 15:40:00,36.27,36.33,36.26,36.33,118570.0,35.2421,35.3004,35.2324,35.3004,118570.0
2023-05-10 15:45:00,36.33,36.33,36.27,36.3,211469.0,35.3004,35.3004,35.2421,35.2713,211469.0
2023-05-10 15:50:00,36.31,36.31,36.21,36.29,408319.0,35.281,35.281,35.1838,35.2616,408319.0
2023-05-10 15:55:00,36.29,36.31,36.23,36.24,642003.0,35.2616,35.281,35.2033,35.213,642003.0
2023-05-11 09:30:00,34.76,34.76,34.29,34.58,791805.0,33.7749,33.7749,33.3183,33.6,791805.0
2023-05-11 09:35:00,34.57,34.87,34.52,34.83,299375.0,33.5903,33.8818,33.5417,33.843,299375.0
2023-05-11 09:40:00,34.83,34.96,34.78,34.83,316214.0,33.843,33.9693,33.7944,33.843,316214.0
2023-05-11 09:45:00,34.83,34.91,34.46,34.57,575769.0,33.843,33.9207,33.4834,33.5903,575769.0
2023-05-11 09:50:00,34.55,34.72,34.51,34.65,334795.0,33.5709,33.7361,33.532,33.6681,334795.0
2023-05-11 09:55:00,34.65,34.78,34.65,34.69,189755.0,33.6681,33.7944,33.6681,33.7069,189755.0
2023-05-11 10:00:00,34.69,34.72,34.5,34.52,199230.0,33.7069,33.7361,33.5223,33.5417,199230.0
2023-05-11 10:05:00,34.51,34.56,34.46,34.47,212617.0,33.532,33.5806,33.4834,33.4932,212617.0
2023-05-11 10:10:00,34.47,34.53,34.43,34.5,233412.0,33.4932,33.5515,33.4543,33.5223,233412.0
2023-05-11 10:15:00,34.5,34.6,34.48,34.52,171102.0,33.5223,33.6195,33.5029,33.5417,171102.0
2023-05-11 10:20:00,34.52,34.58,34.46,34.58,132229.0,33.5417,33.6,33.4834,33.6,132229.0
2023-05-11 10:25:00,34.57,34.66,34.55,34.62,131859.0,33.5903,33.6778,33.5709,33.6389,131859.0
2023-05-11 10:30:00,34.62,34.67,34.55,34.62,124705.0,33.6389,33.6875,33.5709,33.6389,124705.0
2023-05-11 10:35:00,34.62,34.65,34.52,34.55,125314.0,33.6389,33.6681,33.5417,33.5709,125314.0
2023-05-11 10:40:00,34.55,34.61,34.54,34.55,169531.0,33.5709,33.6292,33.5612,33.5709,169531.0
2023-05-11 10:45:00,34.55,34.68,34.52,34.6,192498.0,33.5709,33.6972,33.5417,33.6195,192498.0
2023-05-11 10:50:00,34.61,34.68,34.58,34.68,145579.0,33.6292,33.6972,33.6,33.6972,145579.0
2023-05-11 10:55:00,34.68,34.75,34.66,34.69,128655.0,33.6972,33.7652,33.6778,33.7069,128655.0
2023-05-11 11:00:00,34.68,34.84,34.66,34.83,113204.0,33.6972,33.8527,33.6778,33.843,113204.0
2023-05-11 11:05:00,34.84,34.94,34.81,34.89,196955.0,33.8527,33.9498,33.8235,33.9013,196955.0
2023-05-11 11:10:00,34.89,34.91,34.78,34.8,159968.0,33.9013,33.9207,33.7944,33.8138,159968.0
2023-05-11 11:15:00,34.79,34.84,34.77,34.77,94922.0,33.8041,33.8527,33.7847,33.7847,94922.0
2023-05-11 11:20:00,34.77,34.81,34.73,34.75,138584.0,33.7847,33.8235,33.7458,33.7652,138584.0
2023-05-11 11:25:00,34.76,34.76,34.7,34.73,151286.0,33.7749,33.7749,33.7166,33.7458,151286.0
2023-05-11 11:30:00,34.73,34.77,34.72,34.75,108019.0,33.7458,33.7847,33.7361,33.7652,108019.0
2023-05-11 11:35:00,34.75,34.83,34.74,34.79,88798.0,33.7652,33.843,33.7555,33.8041,88798.0
2023-05-11 11:40:00,34.79,34.9,34.78,34.86,100629.0,33.8041,33.911,33.7944,33.8721,100629.0
2023-05-11 11:45:00,34.85,34.86,34.75,34.76,101516.0,33.8624,33.8721,33.7652,33.7749,101516.0
2023-05-11 11:50:00,34.77,34.81,34.75,34.77,108774.0,33.7847,33.8235,33.7652,33.7847,108774.0
2023-05-11 11:55:00,34.77,34.77,34.71,34.74,166023.0,33.7847,33.7847,33.7264,33.7555,166023.0
2023-05-11 12:00:00,34.73,34.76,34.54,34.58,221412.0,33.7458,33.7749,33.5612,33.6,221412.0
2023-05-11 12:05:00,34.58,34.6,34.55,34.58,88579.0,33.6,33.6195,33.5709,33.6,88579.0
2023-05-11 12:10:00,34.59,34.62,34.55,34.62,93492.0,33.6098,33.6389,33.5709,33.6389,93492.0
2023-05-11 12:15:00,34.61,34.61,34.53,34.58,96938.0,33.6292,33.6292,33.5515,33.6,96938.0
2023-05-11 12:20:00,34.59,34.66,34.58,34.66,91316.0,33.6098,33.6778,33.6,33.6778,91316.0
2023-05-11 12:25:00,34.66,34.67,34.57,34.61,135061.0,33.6778,33.6875,33.5903,33.6292,135061.0
2023-05-11 12:30:00,34.61,34.63,34.57,34.63,99918.0,33.6292,33.6486,33.5903,33.6486,99918.0
2023-05-11 12:35:00,34.62,34.65,34.6,34.61,63186.0,33.6389,33.6681,33.6195,33.6292,63186.0
2023-05-11 12:40:00,34.61,34.65,34.58,34.6,144656.0,33.6292,33.6681,33.6,33.6195,144656.0
2023-05-11 12:45:00,34.6,34.6,34.54,34.55,174965.0,33.6195,33.6195,33.5612,33.5709,174965.0
2023-05-11 12:50:00,34.55,34.56,34.5,34.51,136181.0,33.5709,33.5806,33.5223,33.532,136181.0
2023-05-11 12:55:00,34.51,34.62,34.5,34.62,95144.0,33.532,33.6389,33.5223,33.6389,95144.0
2023-05-11 13:00:00,34.62,34.62,34.59,34.6,58077.0,33.6389,33.6389,33.6098,33.6195,58077.0
2023-05-11 13:05:00,34.6,34.63,34.57,34.6,56981.0,33.6195,33.6486,33.5903,33.6195,56981.0
2023-05-11 13:10:00,34.6,34.62,34.58,34.59,105420.0,33.6195,33.6389,33.6,33.6098,105420.0
2023-05-11 13:15:00,34.59,34.67,34.55,34.64,123623.0,33.6098,33.6875,33.5709,33.6583,123623.0
2023-05-11 13:20:00,34.64,34.65,34.53,34.55,126596.0,33.6583,33.6681,33.5515,33.5709,126596.0
2023-05-11 13:25:00,34.54,34.59,34.53,34.57,92202.0,33.5612,33.6098,33.5515,33.5903,92202.0
2023-05-11 13:30:00,34.56,34.57,34.51,34.55,100930.0,33.5806,33.5903,33.532,33.5709,100930.0
2023-05-11 13:35:00,34.55,34.57,34.54,34.56,44923.0,33.5709,33.5903,33.5612,33.5806,44923.0
2023-05-11 13:40:00,34.56,34.57,34.52,34.53,98611.0,33.5806,33.5903,33.5417,33.5515,98611.0
2023-05-11 13:45:00,34.53,34.54,34.47,34.48,114883.0,33.5515,33.5612,33.4932,33.5029,114883.0
2023-05-11 13:50:00,34.47,34.57,34.45,34.57,168782.0,33.4932,33.5903,33.4737,33.5903,168782.0
2023-05-11 13:55:00,34.56,34.65,34.55,34.65,76982.0,33.5806,33.6681,33.5709,33.6681,76982.0
2023-05-11 14:00:00,34.65,34.7,34.61,34.68,56801.0,33.6681,33.7166,33.6292,33.6972,56801.0
2023-05-11 14:05:00,34.68,34.71,34.65,34.7,43551.0,33.6972,33.7264,33.6681,33.7166,43551.0
2023-05-11 14:10:00,34.7,34.74,34.7,34.74,49755.0,33.7166,33.7555,33.7166,33.7555,49755.0
2023-05-11 14:15:00,34.74,34.75,34.71,34.74,64311.0,33.7555,33.7652,33.7264,33.7555,64311.0
2023-05-11 14:20:00,34.74,34.74,34.68,34.72,70096.0,33.7555,33.7555,33.6972,33.7361,70096.0
2023-05-11 14:25:00,34.72,34.75,34.7,34.7,37071.0,33.7361,33.7652,33.7166,33.7166,37071.0
2023-05-11 14:30:00,34.71,34.76,34.7,34.75,75438.0,33.7264,33.7749,33.7166,33.7652,75438.0
2023-05-11 14:35:00,34.76,34.79,34.73,34.79,72042.0,33.7749,33.8041,33.7458,33.8041,72042.0
2023-05-11 14:40:00,34.78,34.8,34.74,34.76,120071.0,33.7944,33.8138,33.7555,33.7749,120071.0
2023-05-11 14:45:00,34.75,34.76,34.72,34.75,77490.0,33.7652,33.7749,33.7361,33.7652,77490.0
2023-05-11 14:50:00,34.74,34.75,34.68,34.69,108290.0,33.7555,33.7652,33.6972,33.7069,108290.0
2023-05-11 14:55:00,34.7,34.76,34.69,34.73,175778.0,33.7166,33.7749,33.7069,33.7458,175778.0
2023-05-11 15:00:00,34.74,34.75,34.69,34.7,123270.0,33.7555,33.7652,33.7069,33.7166,123270.0
2023-05-11 15:05:00,34.69,34.7,34.65,34.68,238883.0,33.7069,33.7166,33.6681,33.6972,238883.0
2023-05-11 15:10:00,34.68,34.68,34.62,34.63,119632.0,33.6972,33.6972,33.6389,33.6486,119632.0
2023-05-11 15:15:00,34.63,34.63,34.55,34.55,150274.0,33.6486,33.6486,33.5709,33.5709,150274.0
2023-05-11 15:20:00,34.55,34.58,34.51,34.57,190940.0,33.5709,33.6,33.532,33.5903,190940.0
2023-05-11 15:25:00,34.56,34.59,34.53,34.55,108638.0,33.5806,33.6098,33.5515,33.5709,108638.0
2023-05-11 15:30:00,34.54,34.54,34.44,34.47,263739.0,33.5612,33.5612,33.464,33.4932,263739.0
2023-05-11 15:35:00,34.47,34.53,34.44,34.5,250580.0,33.4932,33.5515,33.464,33.5223,250580.0
2023-05-11 15:40:00,34.49,34.51,34.41,34.46,227304.0,33.5126,33.532,33.4349,33.4834,227304.0
2023-05-11 15:45:00,34.45,34.52,34.44,34.49,240048.0,33.4737,33.5417,33.464,33.5126,240048.0
2023-05-11 15:50:00,34.5,34.54,34.49,34.51,499772.0,33.5223,33.5612,33.5126,33.532,499772.0
2023-05-11 15:55:00,34.51,34.57,34.5,34.54,908144.0,33.532,33.5903,33.5223,33.5612,908144.0
2023-05-12 09:30:00,34.7,34.84,34.55,34.76,309459.0,33.7166,33.8527,33.5709,33.7749,309459.0
2023-05-12 09:35:00,34.77,34.8,34.5,34.5,228645.0,33.7847,33.8138,33.5223,33.5223,228645.0
2023-05-12 09:40:00,34.51,34.58,34.42,34.53,261722.0,33.532,33.6,33.4446,33.5515,261722.0
2023-05-12 09:45:00,34.52,34.54,34.37,34.42,207945.0,33.5417,33.5612,33.396,33.4446,207945.0
2023-05-12 09:50:00,34.44,34.67,34.44,34.65,122993.0,33.464,33.6875,33.464,33.6681,122993.0
2023-05-12 09:55:00,34.65,34.9,34.64,34.8,251117.0,33.6681,33.911,33.6583,33.8138,251117.0
2023-05-12 10:00:00,34.8,34.86,34.7,34.77,316325.0,33.8138,33.8721,33.7166,33.7847,316325.0
2023-05-12 10:05:00,34.78,34.84,34.67,34.83,193677.0,33.7944,33.8527,33.6875,33.843,193677.0
2023-05-12 10:10:00,34.83,34.83,34.71,34.75,133830.0,33.843,33.843,33.7264,33.7652,133830.0
2023-05-12 10:15:00,34.76,34.8,34.67,34.73,111194.0,33.7749,33.8138,33.6875,33.7458,111194.0
2023-05-12 10:20:00,34.74,34.83,34.73,34.82,100325.0,33.7555,33.843,33.7458,33.8332,100325.0
2023-05-12 10:25:00,34.82,34.86,34.75,34.76,108138.0,33.8332,33.8721,33.7652,33.7749,108138.0
2023-05-12 10:30:00,34.76,34.86,34.69,34.83,145968.0,33.7749,33.8721,33.7069,33.843,145968.0
2023-05-12 10:35:00,34.83,34.84,34.71,34.73,75294.0,33.843,33.8527,33.7264,33.7458,75294.0
2023-05-12 10:40:00,34.73,34.78,34.7,34.77,59181.0,33.7458,33.7944,33.7166,33.7847,59181.0
2023-05-12 10:45:00,34.78,34.79,34.68,34.74,107527.0,33.7944,33.8041,33.6972,33.7555,107527.0
2023-05-12 10:50:00,34.73,34.77,34.68,34.76,115628.0,33.7458,33.7847,33.6972,33.7749,115628.0
2023-05-12 10:55:00,34.76,34.84,34.74,34.83,65926.0,33.7749,33.8527,33.7555,33.843,65926.0
2023-05-12 11:00:00,34.83,34.9,34.82,34.88,115581.0,33.843,33.911,33.8332,33.8915,115581.0
2023-05-12 11:05:00,34.87,34.98,34.85,34.93,140722.0,33.8818,33.9887,33.8624,33.9401,140722.0
2023-05-12 11:10:00,34.93,34.95,34.89,34.94,87057.0,33.9401,33.9596,33.9013,33.9498,87057.0
2023-05-12 11:15:00,34.93,34.97,34.83,34.93,92115.0,33.9401,33.979,33.843,33.9401,92115.0
2023-05-12 11:20:00,34.93,34.97,34.89,34.9,82462.0,33.9401,33.979,33.9013,33.911,82462.0
2023-05-12 11:25:00,34.9,34.93,34.86,34.88,87969.0,33.911,33.9401,33.8721,33.8915,87969.0
2023-05-12 11:30:00,34.88,34.93,34.86,34.87,56331.0,33.8915,33.9401,33.8721,33.8818,56331.0
2023-05-12 11:35:00,34.87,34.92,34.85,34.85,63780.0,33.8818,33.9304,33.8624,33.8624,63780.0
2023-05-12 11:40:00,34.85,34.93,34.85,34.91,38408.0,33.8624,33.9401,33.8624,33.9207,38408.0
2023-05-12 11:45:00,34.9,34.93,34.86,34.88,53862.0,33.911,33.9401,33.8721,33.8915,53862.0
2023-05-12 11:50:00,34.89,34.91,34.83,34.86,50552.0,33.9013,33.9207,33.843,33.8721,50552.0
2023-05-12 11:55:00,34.86,34.93,34.83,34.92,114271.0,33.8721,33.9401,33.843,33.9304,114271.0
2023-05-12 12:00:00,34.92,34.95,34.84,34.84,74288.0,33.9304,33.9596,33.8527,33.8527,74288.0
2023-05-12 12:05:00,34.84,34.84,34.8,34.84,34190.0,33.8527,33.8527,33.8138,33.8527,34190.0
2023-05-12 12:10:00,34.84,34.84,34.76,34.77,38340.0,33.8527,33.8527,33.7749,33.7847,38340.0
2023-05-12 12:15:00,34.77,34.82,34.77,34.8,38236.0,33.7847,33.8332,33.7847,33.8138,38236.0
2023-05-12 12:20:00,34.81,34.83,34.7,34.73,71672.0,33.8235,33.843,33.7166,33.7458,71672.0
2023-05-12 12:25:00,34.73,34.73,34.7,34.7,44719.0,33.7458,33.7458,33.7166,33.7166,44719.0
2023-05-12 12:30:00,34.7,34.82,34.69,34.82,36868.0,33.7166,33.8332,33.7069,33.8332,36868.0
2023-05-12 12:35:00,34.82,34.84,34.79,34.84,39952.0,33.8332,33.8527,33.8041,33.8527,39952.0
2023-05-12 12:40:00,34.84,34.84,34.78,34.8,32204.0,33.8527,33.8527,33.7944,33.8138,32204.0
2023-05-12 12:45:00,34.8,34.81,34.76,34.77,39943.0,33.8138,33.8235,33.7749,33.7847,39943.0
2023-05-12 12:50:00,34.78,34.81,34.77,34.78,53697.0,33.7944,33.8235,33.7847,33.7944,53697.0
2023-05-12 12:55:00,34.79,34.84,34.77,34.84,40914.0,33.8041,33.8527,33.7847,33.8527,40914.0
2023-05-12 13:00:00,34.83,34.85,34.78,34.8,56862.0,33.843,33.8624,33.7944,33.8138,56862.0
2023-05-12 13:05:00,34.8,34.85,34.77,34.84,56050.0,33.8138,33.8624,33.7847,33.8527,56050.0
2023-05-12 13:10:00,34.85,34.86,34.74,34.75,97493.0,33.8624,33.8721,33.7555,33.7652,97493.0
2023-05-12 13:15:00,34.75,34.82,34.71,34.82,64016.0,33.7652,33.8332,33.7264,33.8332,64016.0
2023-05-12 13:20:00,34.82,34.92,34.81,34.91,59352.0,33.8332,33.9304,33.8235,33.9207,59352.0
2023-05-12 13:25:00,34.92,34.95,34.89,34.9,43453.0,33.9304,33.9596,33.9013,33.911,43453.0
2023-05-12 13:30:00,34.9,34.92,34.82,34.83,89686.0,33.911,33.9304,33.8332,33.843,89686.0
2023-05-12 13:35:00,34.82,34.83,34.77,34.79,66272.0,33.8332,33.843,33.7847,33.8041,66272.0
2023-05-12 13:40:00,34.78,34.8,34.75,34.75,51234.0,33.7944,33.8138,33.7652,33.7652,51234.0
2023-05-12 13:45:00,34.75,34.76,34.73,34.76,60662.0,33.7652,33.7749,33.7458,33.7749,60662.0
2023-05-12 13:50:00,34.76,34.78,34.72,34.73,62225.0,33.7749,33.7944,33.7361,33.7458,62225.0
2023-05-12 13:55:00,34.73,34.74,34.69,34.72,62315.0,33.7458,33.7555,33.7069,33.7361,62315.0
2023-05-12 14:00:00,34.71,34.72,34.68,34.69,43825.0,33.7264,33.7361,33.6972,33.7069,43825.0
2023-05-12 14:05:00,34.68,34.71,34.63,34.66,52950.0,33.6972,33.7264,33.6486,33.6778,52950.0
2023-05-12 14:10:00,34.66,34.68,34.62,34.65,43407.0,33.6778,33.6972,33.6389,33.6681,43407.0
2023-05-12 14:15:00,34.65,34.67,34.62,34.63,31971.0,33.6681,33.6875,33.6389,33.6486,31971.0
2023-05-12 14:20:00,34.64,34.67,34.62,34.65,55101.0,33.6583,33.6875,33.6389,33.6681,55101.0
2023-05-12 14:25:00,34.65,34.69,34.64,34.66,63596.0,33.6681,33.7069,33.6583,33.6778,63596.0
2023-05-12 14:30:00,34.66,34.72,34.66,34.68,47456.0,33.6778,33.7361,33.6778,33.6972,47456.0
2023-05-12 14:35:00,34.67,34.7,34.66,34.68,67295.0,33.6875,33.7166,33.6778,33.6972,67295.0
2023-05-12 14:40:00,34.68,34.72,34.65,34.67,110497.0,33.6972,33.7361,33.6681,33.6875,110497.0
2023-05-12 14:45:00,34.68,34.73,34.67,34.73,89155.0,33.6972,33.7458,33.6875,33.7458,89155.0
2023-05-12 14:50:00,34.73,34.77,34.71,34.76,105023.0,33.7458,33.7847,33.7264,33.7749,105023.0
2023-05-12 14:55:00,34.76,34.78,34.74,34.77,85964.0,33.7749,33.7944,33.7555,33.7847,85964.0
2023-05-12 15:00:00,34.77,34.77,34.72,34.73,89209.0,33.7847,33.7847,33.7361,33.7458,89209.0
2023-05-12 15:05:00,34.73,34.75,34.72,34.75,64680.0,33.7458,33.7652,33.7361,33.7652,64680.0
2023-05-12 15:10:00,34.75,34.79,34.72,34.78,121732.0,33.7652,33.8041,33.7361,33.7944,121732.0
2023-05-12 15:15:00,34.77,34.81,34.76,34.8,61156.0,33.7847,33.8235,33.7749,33.8138,61156.0
2023-05-12 15:20:00,34.81,34.81,34.77,34.78,78724.0,33.8235,33.8235,33.7847,33.7944,78724.0
2023-05-12 15:25:00,34.78,34.81,34.76,34.8,113713.0,33.7944,33.8235,33.7749,33.8138,113713.0
2023-05-12 15:30:00,34.8,34.83,34.77,34.82,103078.0,33.8138,33.843,33.7847,33.8332,103078.0
2023-05-12 15:35:00,34.82,34.87,34.81,34.85,103146.0,33.8332,33.8818,33.8235,33.8624,103146.0
2023-05-12 15:40:00,34.86,34.88,34.82,34.84,102209.0,33.8721,33.8915,33.8332,33.8527,102209.0
2023-05-12 15:45:00,34.84,34.9,34.84,34.86,192418.0,33.8527,33.911,33.8527,33.8721,192418.0
2023-05-12 15:50:00,34.85,34.96,34.83,34.95,246059.0,33.8624,33.9693,33.843,33.9596,246059.0
2023-05-12 15:55:00,34.95,34.99,34.94,34.99,528547.0,33.9596,33.9984,33.9498,33.9984,528547.0
2023-05-15 09:30:00,35.23,35.44,34.96,35.01,531929.0,34.2316,34.4357,33.9693,34.0179,531929.0
2023-05-15 09:35:00,35.01,35.18,35.0,35.15,184505.0,34.0179,34.183,34.0081,34.1539,184505.0
2023-05-15 09:40:00,35.15,35.18,35.05,35.12,130701.0,34.1539,34.183,34.0567,34.1247,130701.0
2023-05-15 09:45:00,35.12,35.21,35.09,35.13,114851.0,34.1247,34.2122,34.0956,34.1344,114851.0
2023-05-15 09:50:00,35.14,35.34,35.14,35.33,152607.0,34.1442,34.3385,34.1442,34.3288,152607.0
2023-05-15 09:55:00,35.34,35.45,35.3,35.4,482398.0,34.3385,34.4454,34.2996,34.3968,482398.0
2023-05-15 10:00:00,35.4,35.51,35.36,35.51,129217.0,34.3968,34.5037,34.3579,34.5037,129217.0
2023-05-15 10:05:00,35.51,35.55,35.36,35.36,177771.0,34.5037,34.5425,34.3579,34.3579,177771.0
2023-05-15 10:10:00,35.36,35.39,35.31,35.33,70156.0,34.3579,34.3871,34.3093,34.3288,70156.0
2023-05-15 10:15:00,35.34,35.39,35.29,35.3,83756.0,34.3385,34.3871,34.2899,34.2996,83756.0
2023-05-15 10:20:00,35.3,35.49,35.29,35.48,55577.0,34.2996,34.4842,34.2899,34.4745,55577.0
2023-05-15 10:25:00,35.49,35.51,35.43,35.49,97106.0,34.4842,34.5037,34.4259,34.4842,97106.0
2023-05-15 10:30:00,35.48,35.5,35.43,35.45,86171.0,34.4745,34.494,34.4259,34.4454,86171.0
2023-05-15 10:35:00,35.45,35.49,35.43,35.48,68282.0,34.4454,34.4842,34.4259,34.4745,68282.0
2023-05-15 10:40:00,35.48,35.53,35.47,35.51,52185.0,34.4745,34.5231,34.4648,34.5037,52185.0
2023-05-15 10:45:00,35.51,35.52,35.45,35.51,147148.0,34.5037,34.5134,34.4454,34.5037,147148.0
2023-05-15 10:50:00,35.51,35.54,35.46,35.51,59125.0,34.5037,34.5328,34.4551,34.5037,59125.0
2023-05-15 10:55:00,35.51,35.54,35.45,35.48,75290.0,34.5037,34.5328,34.4454,34.4745,75290.0
2023-05-15 11:00:00,35.48,35.49,35.41,35.41,64107.0,34.4745,34.4842,34.4065,34.4065,64107.0
2023-05-15 11:05:00,35.42,35.51,35.41,35.51,56523.0,34.4162,34.5037,34.4065,34.5037,56523.0
2023-05-15 11:10:00,35.51,35.63,35.51,35.61,178484.0,34.5037,34.6203,34.5037,34.6008,178484.0
2023-05-15 11:15:00,35.6,35.66,35.6,35.62,100668.0,34.5911,34.6494,34.5911,34.6106,100668.0
2023-05-15 11:20:00,35.62,35.63,35.6,35.6,67065.0,34.6106,34.6203,34.5911,34.5911,67065.0
2023-05-15 11:25:00,35.6,35.63,35.6,35.6,151030.0,34.5911,34.6203,34.5911,34.5911,151030.0
2023-05-15 11:30:00,35.61,35.65,35.6,35.61,101971.0,34.6008,34.6397,34.5911,34.6008,101971.0
2023-05-15 11:35:00,35.62,35.72,35.62,35.7,54647.0,34.6106,34.7077,34.6106,34.6883,54647.0
2023-05-15 11:40:00,35.71,35.71,35.63,35.66,31461.0,34.698,34.698,34.6203,34.6494,31461.0
2023-05-15 11:45:00,35.65,35.72,35.64,35.72,83384.0,34.6397,34.7077,34.63,34.7077,83384.0
2023-05-15 11:50:00,35.71,35.79,35.7,35.77,107879.0,34.698,34.7757,34.6883,34.7563,107879.0
2023-05-15 11:55:00,35.77,35.8,35.73,35.76,87662.0,34.7563,34.7855,34.7174,34.7466,87662.0
2023-05-15 12:00:00,35.76,35.82,35.73,35.81,151139.0,34.7466,34.8049,34.7174,34.7952,151139.0
2023-05-15 12:05:00,35.81,36.04,35.8,36.01,510163.0,34.7952,35.0187,34.7855,34.9895,510163.0
2023-05-15 12:10:00,36.01,36.03,35.99,36.01,148470.0,34.9895,35.0089,34.9701,34.9895,148470.0
2023-05-15 12:15:00,36.01,36.09,36.0,36.09,181927.0,34.9895,35.0672,34.9798,35.0672,181927.0
2023-05-15 12:20:00,36.09,36.11,36.03,36.08,100755.0,35.0672,35.0867,35.0089,35.0575,100755.0
2023-05-15 12:25:00,36.08,36.14,36.06,36.09,68080.0,35.0575,35.1158,35.0381,35.0672,68080.0
2023-05-15 12:30:00,36.09,36.11,36.05,36.11,52599.0,35.0672,35.0867,35.0284,35.0867,52599.0
2023-05-15 12:35:00,36.11,36.15,36.08,36.12,62500.0,35.0867,35.1255,35.0575,35.0964,62500.0
2023-05-15 12:40:00,36.12,36.17,36.12,36.15,58820.0,35.0964,35.145,35.0964,35.1255,58820.0
2023-05-15 12:45:00,36.15,36.2,36.12,36.16,108507.0,35.1255,35.1741,35.0964,35.1353,108507.0
2023-05-15 12:50:00,36.16,36.2,36.15,36.18,57965.0,35.1353,35.1741,35.1255,35.1547,57965.0
2023-05-15 12:55:00,36.18,36.25,36.16,36.23,32859.0,35.1547,35.2227,35.1353,35.2033,32859.0
2023-05-15 13:00:00,36.23,36.25,36.18,36.18,64718.0,35.2033,35.2227,35.1547,35.1547,64718.0
2023-05-15 13:05:00,36.19,36.2,36.13,36.15,49037.0,35.1644,35.1741,35.1061,35.1255,49037.0
2023-05-15 13:10:00,36.16,36.2,36.11,36.15,61082.0,35.1353,35.1741,35.0867,35.1255,61082.0
2023-05-15 13:15:00,36.16,36.17,36.11,36.12,32419.0,35.1353,35.145,35.0867,35.0964,32419.0
2023-05-15 13:20:00,36.11,36.13,36.0,36.01,54799.0,35.0867,35.1061,34.9798,34.9895,54799.0
2023-05-15 13:25:00,36.02,36.05,36.0,36.02,156625.0,34.9992,35.0284,34.9798,34.9992,156625.0
2023-05-15 13:30:00,36.02,36.07,36.01,36.05,75189.0,34.9992,35.0478,34.9895,35.0284,75189.0
2023-05-15 13:35:00,36.05,36.09,36.05,36.06,55983.0,35.0284,35.0672,35.0284,35.0381,55983.0
2023-05-15 13:40:00,36.06,36.09,36.04,36.07,67369.0,35.0381,35.0672,35.0187,35.0478,67369.0
2023-05-15 13:45:00,36.07,36.09,36.05,36.08,42915.0,35.0478,35.0672,35.0284,35.0575,42915.0
2023-05-15 13:50:00,36.08,36.11,36.05,36.11,190095.0,35.0575,35.0867,35.0284,35.0867,190095.0
2023-05-15 13:55:00,36.1,36.1,36.06,36.09,67614.0,35.077,35.077,35.0381,35.0672,67614.0
2023-05-15 14:00:00,36.09,36.11,36.05,36.07,52881.0,35.0672,35.0867,35.0284,35.0478,52881.0
2023-05-15 14:05:00,36.08,36.11,36.06,36.09,39619.0,35.0575,35.0867,35.0381,35.0672,39619.0
2023-05-15 14:10:00,36.09,36.18,36.07,36.16,182493.0,35.0672,35.1547,35.0478,35.1353,182493.0
2023-05-15 14:15:00,36.16,36.19,36.14,36.16,120626.0,35.1353,35.1644,35.1158,35.1353,120626.0
2023-05-15 14:20:00,36.16,36.18,36.14,36.15,61835.0,35.1353,35.1547,35.1158,35.1255,61835.0
2023-05-15 14:25:00,36.16,36.18,36.09,36.12,50330.0,35.1353,35.1547,35.0672,35.0964,50330.0
2023-05-15 14:30:00,36.13,36.17,36.11,36.13,35997.0,35.1061,35.145,35.0867,35.1061,35997.0
2023-05-15 14:35:00,36.13,36.17,36.12,36.14,78991.0,35.1061,35.145,35.0964,35.1158,78991.0
2023-05-15 14:40:00,36.14,36.2,36.13,36.19,51001.0,35.1158,35.1741,35.1061,35.1644,51001.0
2023-05-15 14:45:00,36.19,36.21,36.14,36.19,70890.0,35.1644,35.1838,35.1158,35.1644,70890.0
2023-05-15 14:50:00,36.19,36.2,36.15,36.16,53743.0,35.1644,35.1741,35.1255,35.1353,53743.0
2023-05-15 14:55:00,36.17,36.18,36.1,36.13,42848.0,35.145,35.1547,35.077,35.1061,42848.0
2023-05-15 15:00:00,36.13,36.17,36.1,36.16,92509.0,35.1061,35.145,35.077,35.1353,92509.0
2023-05-15 15:05:00,36.16,36.18,36.14,36.16,73330.0,35.1353,35.1547,35.1158,35.1353,73330.0
2023-05-15 15:10:00,36.16,36.18,36.14,36.15,102921.0,35.1353,35.1547,35.1158,35.1255,102921.0
2023-05-15 15:15:00,36.15,36.17,36.14,36.16,81608.0,35.1255,35.145,35.1158,35.1353,81608.0
2023-05-15 15:20:00,36.17,36.18,36.14,36.16,83935.0,35.145,35.1547,35.1158,35.1353,83935.0
2023-05-15 15:25:00,36.16,36.18,36.15,36.16,42115.0,35.1353,35.1547,35.1255,35.1353,42115.0
2023-05-15 15:30:00,36.15,36.19,36.14,36.17,120602.0,35.1255,35.1644,35.1158,35.145,120602.0
2023-05-15 15:35:00,36.16,36.16,36.04,36.04,184196.0,35.1353,35.1353,35.0187,35.0187,184196.0
2023-05-15 15:40:00,36.04,36.07,36.02,36.05,197909.0,35.0187,35.0478,34.9992,35.0284,197909.0
2023-05-15 15:45:00,36.05,36.14,36.05,36.13,240349.0,35.0284,35.1158,35.0284,35.1061,240349.0
2023-05-15 15:50:00,36.13,36.17,36.11,36.14,356607.0,35.1061,35.145,35.0867,35.1158,356607.0
2023-05-15 15:55:00,36.15,36.15,36.07,36.15,1228345.0,35.1255,35.1255,35.0478,35.1255,1228345.0
2023-05-16 09:30:00,35.95,36.3,35.88,36.21,746271.0,34.9312,35.2713,34.8632,35.1838,746271.0
2023-05-16 09:35:00,36.21,36.22,36.01,36.14,155551.0,35.1838,35.1936,34.9895,35.1158,155551.0
2023-05-16 09:40:00,36.12,36.15,36.03,36.1,258933.0,35.0964,35.1255,35.0089,35.077,258933.0
2023-05-16 09:45:00,36.11,36.12,35.83,35.94,181940.0,35.0867,35.0964,34.8146,34.9215,181940.0
2023-05-16 09:50:00,35.94,35.98,35.61,35.7,530644.0,34.9215,34.9604,34.6008,34.6883,530644.0
2023-05-16 09:55:00,35.68,35.85,35.67,35.77,97408.0,34.6689,34.834,34.6591,34.7563,97408.0
2023-05-16 10:00:00,35.77,35.78,35.69,35.75,103134.0,34.7563,34.766,34.6786,34.7369,103134.0
2023-05-16 10:05:00,35.75,35.82,35.66,35.69,266000.0,34.7369,34.8049,34.6494,34.6786,266000.0
2023-05-16 10:10:00,35.69,35.71,35.53,35.61,115427.0,34.6786,34.698,34.5231,34.6008,115427.0
2023-05-16 10:15:00,35.61,35.66,35.49,35.51,463363.0,34.6008,34.6494,34.4842,34.5037,463363.0
2023-05-16 10:20:00,35.52,35.57,35.48,35.53,136999.0,34.5134,34.562,34.4745,34.5231,136999.0
2023-05-16 10:25:00,35.52,35.55,35.45,35.52,84799.0,34.5134,34.5425,34.4454,34.5134,84799.0
2023-05-16 10:30:00,35.52,35.57,35.47,35.48,123061.0,34.5134,34.562,34.4648,34.4745,123061.0
2023-05-16 10:35:00,35.48,35.56,35.43,35.55,200548.0,34.4745,34.5523,34.4259,34.5425,200548.0
2023-05-16 10:40:00,35.55,35.58,35.5,35.56,67462.0,34.5425,34.5717,34.494,34.5523,67462.0
2023-05-16 10:45:00,35.56,35.63,35.53,35.59,97497.0,34.5523,34.6203,34.5231,34.5814,97497.0
2023-05-16 10:50:00,35.6,35.67,35.54,35.55,279445.0,34.5911,34.6591,34.5328,34.5425,279445.0
2023-05-16 10:55:00,35.56,35.57,35.33,35.4,187134.0,34.5523,34.562,34.3288,34.3968,187134.0
2023-05-16 11:00:00,35.4,35.45,35.38,35.45,91171.0,34.3968,34.4454,34.3774,34.4454,91171.0
2023-05-16 11:05:00,35.45,35.46,35.36,35.37,89610.0,34.4454,34.4551,34.3579,34.3676,89610.0
2023-05-16 11:10:00,35.37,35.42,35.33,35.38,139710.0,34.3676,34.4162,34.3288,34.3774,139710.0
2023-05-16 11:15:00,35.38,35.44,35.33,35.44,85319.0,34.3774,34.4357,34.3288,34.4357,85319.0
2023-05-16 11:20:00,35.44,35.48,35.4,35.44,57487.0,34.4357,34.4745,34.3968,34.4357,57487.0
2023-05-16 11:25:00,35.44,35.49,35.41,35.49,39841.0,34.4357,34.4842,34.4065,34.4842,39841.0
2023-05-16 11:30:00,35.48,35.49,35.43,35.44,64973.0,34.4745,34.4842,34.4259,34.4357,64973.0
2023-05-16 11:35:00,35.44,35.45,35.28,35.34,87548.0,34.4357,34.4454,34.2802,34.3385,87548.0
2023-05-16 11:40:00,35.34,35.42,35.33,35.41,63115.0,34.3385,34.4162,34.3288,34.4065,63115.0
2023-05-16 11:45:00,35.41,35.46,35.38,35.45,63294.0,34.4065,34.4551,34.3774,34.4454,63294.0
2023-05-16 11:50:00,35.46,35.5,35.44,35.45,116929.0,34.4551,34.494,34.4357,34.4454,116929.0
2023-05-16 11:55:00,35.45,35.49,35.44,35.49,57758.0,34.4454,34.4842,34.4357,34.4842,57758.0
2023-05-16 12:00:00,35.49,35.51,35.43,35.45,55189.0,34.4842,34.5037,34.4259,34.4454,55189.0
2023-05-16 12:05:00,35.46,35.48,35.41,35.41,39579.0,34.4551,34.4745,34.4065,34.4065,39579.0
2023-05-16 12:10:00,35.41,35.45,35.4,35.44,89527.0,34.4065,34.4454,34.3968,34.4357,89527.0
2023-05-16 12:15:00,35.45,35.49,35.42,35.45,70566.0,34.4454,34.4842,34.4162,34.4454,70566.0
2023-05-16 12:20:00,35.45,35.47,35.39,35.39,55676.0,34.4454,34.4648,34.3871,34.3871,55676.0
2023-05-16 12:25:00,35.38,35.4,35.35,35.38,47375.0,34.3774,34.3968,34.3482,34.3774,47375.0
2023-05-16 12:30:00,35.38,35.38,35.32,35.34,53598.0,34.3774,34.3774,34.3191,34.3385,53598.0
2023-05-16 12:35:00,35.34,35.36,35.29,35.33,68219.0,34.3385,34.3579,34.2899,34.3288,68219.0
2023-05-16 12:40:00,35.35,35.38,35.33,35.36,57822.0,34.3482,34.3774,34.3288,34.3579,57822.0
2023-05-16 12:45:00,35.35,35.36,35.28,35.35,65465.0,34.3482,34.3579,34.2802,34.3482,65465.0
2023-05-16 12:50:00,35.35,35.46,35.34,35.45,40720.0,34.3482,34.4551,34.3385,34.4454,40720.0
2023-05-16 12:55:00,35.45,35.47,35.42,35.44,57190.0,34.4454,34.4648,34.4162,34.4357,57190.0
2023-05-16 13:00:00,35.44,35.46,35.38,35.39,45407.0,34.4357,34.4551,34.3774,34.3871,45407.0
2023-05-16 13:05:00,35.39,35.41,35.36,35.4,63470.0,34.3871,34.4065,34.3579,34.3968,63470.0
2023-05-16 13:10:00,35.4,35.4,35.34,35.34,48870.0,34.3968,34.3968,34.3385,34.3385,48870.0
2023-05-16 13:15:00,35.34,35.38,35.33,35.37,60591.0,34.3385,34.3774,34.3288,34.3676,60591.0
2023-05-16 13:20:00,35.37,35.37,35.32,35.34,64527.0,34.3676,34.3676,34.3191,34.3385,64527.0
2023-05-16 13:25:00,35.34,35.36,35.26,35.29,63076.0,34.3385,34.3579,34.2608,34.2899,63076.0
2023-05-16 13:30:00,35.29,35.29,35.24,35.26,57390.0,34.2899,34.2899,34.2413,34.2608,57390.0
2023-05-16 13:35:00,35.26,35.26,35.22,35.23,57714.0,34.2608,34.2608,34.2219,34.2316,57714.0
2023-05-16 13:40:00,35.23,35.24,35.16,35.19,71537.0,34.2316,34.2413,34.1636,34.1927,71537.0
2023-05-16 13:45:00,35.19,35.26,35.18,35.26,66330.0,34.1927,34.2608,34.183,34.2608,66330.0
2023-05-16 13:50:00,35.26,35.3,35.22,35.25,61842.0,34.2608,34.2996,34.2219,34.251,61842.0
2023-05-16 13:55:00,35.25,35.26,35.19,35.2,83350.0,34.251,34.2608,34.1927,34.2025,83350.0
2023-05-16 14:00:00,35.21,35.23,35.18,35.2,62797.0,34.2122,34.2316,34.183,34.2025,62797.0
2023-05-16 14:05:00,35.19,35.23,35.16,35.21,50656.0,34.1927,34.2316,34.1636,34.2122,50656.0
2023-05-16 14:10:00,35.2,35.26,35.18,35.18,54029.0,34.2025,34.2608,34.183,34.183,54029.0
2023-05-16 14:15:00,35.18,35.25,35.18,35.25,37364.0,34.183,34.251,34.183,34.251,37364.0
2023-05-16 14:20:00,35.25,35.25,35.2,35.23,50051.0,34.251,34.251,34.2025,34.2316,50051.0
2023-05-16 14:25:00,35.22,35.27,35.21,35.22,55503.0,34.2219,34.2705,34.2122,34.2219,55503.0
2023-05-16 14:30:00,35.23,35.26,35.19,35.23,306308.0,34.2316,34.2608,34.1927,34.2316,306308.0
2023-05-16 14:35:00,35.23,35.26,35.21,35.25,54283.0,34.2316,34.2608,34.2122,34.251,54283.0
2023-05-16 14:40:00,35.26,35.3,35.24,35.29,53641.0,34.2608,34.2996,34.2413,34.2899,53641.0
2023-05-16 14:45:00,35.29,35.29,35.21,35.25,75244.0,34.2899,34.2899,34.2122,34.251,75244.0
2023-05-16 14:50:00,35.24,35.27,35.19,35.24,133367.0,34.2413,34.2705,34.1927,34.2413,133367.0
2023-05-16 14:55:00,35.25,35.29,35.24,35.25,61911.0,34.251,34.2899,34.2413,34.251,61911.0
2023-05-16 15:00:00,35.24,35.29,35.23,35.27,80485.0,34.2413,34.2899,34.2316,34.2705,80485.0
2023-05-16 15:05:00,35.26,35.28,35.24,35.26,75629.0,34.2608,34.2802,34.2413,34.2608,75629.0
2023-05-16 15:10:00,35.26,35.29,35.24,35.25,114926.0,34.2608,34.2899,34.2413,34.251,114926.0
2023-05-16 15:15:00,35.25,35.28,35.2,35.26,116337.0,34.251,34.2802,34.2025,34.2608,116337.0
2023-05-16 15:20:00,35.25,35.28,35.24,35.27,56714.0,34.251,34.2802,34.2413,34.2705,56714.0
2023-05-16 15:25:00,35.27,35.31,35.25,35.26,71618.0,34.2705,34.3093,34.251,34.2608,71618.0
2023-05-16 15:30:00,35.26,35.3,35.25,35.25,82078.0,34.2608,34.2996,34.251,34.251,82078.0
2023-05-16 15:35:00,35.25,35.29,35.25,35.27,107865.0,34.251,34.2899,34.251,34.2705,107865.0
2023-05-16 15:40:00,35.27,35.33,35.27,35.32,139701.0,34.2705,34.3288,34.2705,34.3191,139701.0
2023-05-16 15:45:00,35.32,35.32,35.24,35.25,223250.0,34.3191,34.3191,34.2413,34.251,223250.0
2023-05-16 15:50:00,35.25,35.27,35.2,35.25,286235.0,34.251,34.2705,34.2025,34.251,286235.0
2023-05-16 15:55:00,35.25,35.3,35.23,35.26,446393.0,34.251,34.2996,34.2316,34.2608,446393.0
2023-05-17 09:30:00,36.33,36.52,36.09,36.17,443707.0,35.3004,35.4851,35.0672,35.145,443707.0
2023-05-17 09:35:00,36.18,36.22,35.86,35.94,275216.0,35.1547,35.1936,34.8438,34.9215,275216.0
2023-05-17 09:40:00,35.94,35.94,35.59,35.69,301435.0,34.9215,34.9215,34.5814,34.6786,301435.0
2023-05-17 09:45:00,35.69,35.75,35.49,35.52,172981.0,34.6786,34.7369,34.4842,34.5134,172981.0
2023-05-17 09:50:00,35.51,35.59,35.45,35.58,269714.0,34.5037,34.5814,34.4454,34.5717,269714.0
2023-05-17 09:55:00,35.58,35.58,35.45,35.5,200298.0,34.5717,34.5717,34.4454,34.494,200298.0
2023-05-17 10:00:00,35.5,35.53,35.44,35.45,122514.0,34.494,34.5231,34.4357,34.4454,122514.0
2023-05-17 10:05:00,35.45,35.55,35.43,35.55,129482.0,34.4454,34.5425,34.4259,34.5425,129482.0
2023-05-17 10:10:00,35.55,35.64,35.55,35.64,102164.0,34.5425,34.63,34.5425,34.63,102164.0
2023-05-17 10:15:00,35.63,35.64,35.5,35.52,92900.0,34.6203,34.63,34.494,34.5134,92900.0
2023-05-17 10:20:00,35.52,35.68,35.52,35.66,79627.0,34.5134,34.6689,34.5134,34.6494,79627.0
2023-05-17 10:25:00,35.66,35.75,35.61,35.74,102807.0,34.6494,34.7369,34.6008,34.7272,102807.0
2023-05-17 10:30:00,35.74,35.77,35.63,35.7,119840.0,34.7272,34.7563,34.6203,34.6883,119840.0
2023-05-17 10:35:00,35.7,35.74,35.64,35.64,62823.0,34.6883,34.7272,34.63,34.63,62823.0
2023-05-17 10:40:00,35.65,35.69,35.64,35.66,108330.0,34.6397,34.6786,34.63,34.6494,108330.0
2023-05-17 10:45:00,35.66,35.66,35.53,35.56,81083.0,34.6494,34.6494,34.5231,34.5523,81083.0
2023-05-17 10:50:00,35.57,35.62,35.56,35.58,70515.0,34.562,34.6106,34.5523,34.5717,70515.0
2023-05-17 10:55:00,35.57,35.58,35.5,35.55,136314.0,34.562,34.5717,34.494,34.5425,136314.0
2023-05-17 11:00:00,35.55,35.56,35.49,35.55,90054.0,34.5425,34.5523,34.4842,34.5425,90054.0
2023-05-17 11:05:00,35.54,35.55,35.48,35.49,85109.0,34.5328,34.5425,34.4745,34.4842,85109.0
2023-05-17 11:10:00,35.49,35.56,35.47,35.53,85076.0,34.4842,34.5523,34.4648,34.5231,85076.0
2023-05-17 11:15:00,35.53,35.66,35.53,35.62,209736.0,34.5231,34.6494,34.5231,34.6106,209736.0
2023-05-17 11:20:00,35.63,35.64,35.5,35.57,73507.0,34.6203,34.63,34.494,34.562,73507.0
2023-05-17 11:25:00,35.56,35.57,35.52,35.55,63362.0,34.5523,34.562,34.5134,34.5425,63362.0
2023-05-17 11:30:00,35.55,35.57,35.48,35.49,105675.0,34.5425,34.562,34.4745,34.4842,105675.0
2023-05-17 11:35:00,35.5,35.56,35.48,35.55,63053.0,34.494,34.5523,34.4745,34.5425,63053.0
2023-05-17 11:40:00,35.55,35.6,35.54,35.55,42211.0,34.5425,34.5911,34.5328,34.5425,42211.0
2023-05-17 11:45:00,35.55,35.62,35.55,35.58,67187.0,34.5425,34.6106,34.5425,34.5717,67187.0
2023-05-17 11:50:00,35.58,35.62,35.55,35.57,42169.0,34.5717,34.6106,34.5425,34.562,42169.0
2023-05-17 11:55:00,35.56,35.56,35.45,35.48,77578.0,34.5523,34.5523,34.4454,34.4745,77578.0
2023-05-17 12:00:00,35.48,35.52,35.47,35.51,70386.0,34.4745,34.5134,34.4648,34.5037,70386.0
2023-05-17 12:05:00,35.51,35.53,35.46,35.47,41780.0,34.5037,34.5231,34.4551,34.4648,41780.0
2023-05-17 12:10:00,35.47,35.5,35.42,35.45,94778.0,34.4648,34.494,34.4162,34.4454,94778.0
2023-05-17 12:15:00,35.44,35.51,35.4,35.49,133490.0,34.4357,34.5037,34.3968,34.4842,133490.0
2023-05-17 12:20:00,35.5,35.52,35.47,35.5,63573.0,34.494,34.5134,34.4648,34.494,63573.0
2023-05-17 12:25:00,35.5,35.64,35.49,35.64,398381.0,34.494,34.63,34.4842,34.63,398381.0
2023-05-17 12:30:00,35.63,35.73,35.62,35.69,394788.0,34.6203,34.7174,34.6106,34.6786,394788.0
2023-05-17 12:35:00,35.7,35.79,35.66,35.79,111014.0,34.6883,34.7757,34.6494,34.7757,111014.0
2023-05-17 12:40:00,35.78,35.86,35.77,35.85,174689.0,34.766,34.8438,34.7563,34.834,174689.0
2023-05-17 12:45:00,35.86,35.92,35.81,35.87,126908.0,34.8438,34.9021,34.7952,34.8535,126908.0
2023-05-17 12:50:00,35.88,35.98,35.86,35.97,225124.0,34.8632,34.9604,34.8438,34.9506,225124.0
2023-05-17 12:55:00,35.96,36.07,35.96,36.05,178436.0,34.9409,35.0478,34.9409,35.0284,178436.0
2023-05-17 13:00:00,36.06,36.16,36.05,36.12,212516.0,35.0381,35.1353,35.0284,35.0964,212516.0
2023-05-17 13:05:00,36.12,36.15,36.09,36.09,105048.0,35.0964,35.1255,35.0672,35.0672,105048.0
2023-05-17 13:10:00,36.09,36.18,36.07,36.12,255620.0,35.0672,35.1547,35.0478,35.0964,255620.0
2023-05-17 13:15:00,36.11,36.13,36.05,36.05,175665.0,35.0867,35.1061,35.0284,35.0284,175665.0
2023-05-17 13:20:00,36.05,36.08,35.99,36.01,87056.0,35.0284,35.0575,34.9701,34.9895,87056.0
2023-05-17 13:25:00,36.01,36.11,36.0,36.1,99161.0,34.9895,35.0867,34.9798,35.077,99161.0
2023-05-17 13:30:00,36.11,36.14,36.09,36.1,142323.0,35.0867,35.1158,35.0672,35.077,142323.0
2023-05-17 13:35:00,36.09,36.12,36.05,36.1,100322.0,35.0672,35.0964,35.0284,35.077,100322.0
2023-05-17 13:40:00,36.1,36.12,36.03,36.11,115944.0,35.077,35.0964,35.0089,35.0867,115944.0
2023-05-17 13:45:00,36.11,36.13,36.07,36.07,110755.0,35.0867,35.1061,35.0478,35.0478,110755.0
2023-05-17 13:50:00,36.08,36.12,36.08,36.11,87159.0,35.0575,35.0964,35.0575,35.0867,87159.0
2023-05-17 13:55:00,36.11,36.11,36.04,36.06,89777.0,35.0867,35.0867,35.0187,35.0381,89777.0
2023-05-17 14:00:00,36.06,36.09,36.02,36.02,76108.0,35.0381,35.0672,34.9992,34.9992,76108.0
2023-05-17 14:05:00,36.02,36.03,35.94,36.01,191775.0,34.9992,35.0089,34.9215,34.9895,191775.0
2023-05-17 14:10:00,36.01,36.06,36.0,36.04,63432.0,34.9895,35.0381,34.9798,35.0187,63432.0
2023-05-17 14:15:00,36.03,36.05,35.95,35.98,117964.0,35.0089,35.0284,34.9312,34.9604,117964.0
2023-05-17 14:20:00,35.98,36.01,35.95,36.0,69238.0,34.9604,34.9895,34.9312,34.9798,69238.0
2023-05-17 14:25:00,35.98,36.01,35.95,35.99,50282.0,34.9604,34.9895,34.9312,34.9701,50282.0
2023-05-17 14:30:00,35.99,36.01,35.95,35.98,86980.0,34.9701,34.9895,34.9312,34.9604,86980.0
2023-05-17 14:35:00,35.98,36.01,35.95,35.98,82501.0,34.9604,34.9895,34.9312,34.9604,82501.0
2023-05-17 14:40:00,35.98,36.0,35.94,35.96,73559.0,34.9604,34.9798,34.9215,34.9409,73559.0
2023-05-17 14:45:00,35.96,36.0,35.94,35.97,108555.0,34.9409,34.9798,34.9215,34.9506,108555.0
2023-05-17 14:50:00,35.97,35.97,35.92,35.96,108611.0,34.9506,34.9506,34.9021,34.9409,108611.0
2023-05-17 14:55:00,35.95,35.96,35.89,35.92,81429.0,34.9312,34.9409,34.8729,34.9021,81429.0
2023-05-17 15:00:00,35.91,35.94,35.88,35.9,114207.0,34.8923,34.9215,34.8632,34.8826,114207.0
2023-05-17 15:05:00,35.9,35.97,35.89,35.95,72266.0,34.8826,34.9506,34.8729,34.9312,72266.0
2023-05-17 15:10:00,35.95,35.97,35.93,35.95,55296.0,34.9312,34.9506,34.9118,34.9312,55296.0
2023-05-17 15:15:00,35.96,35.98,35.95,35.96,67790.0,34.9409,34.9604,34.9312,34.9409,67790.0
2023-05-17 15:20:00,35.95,35.96,35.87,35.88,93305.0,34.9312,34.9409,34.8535,34.8632,93305.0
2023-05-17 15:25:00,35.87,35.88,35.83,35.85,87648.0,34.8535,34.8632,34.8146,34.834,87648.0
2023-05-17 15:30:00,35.86,35.88,35.83,35.86,102944.0,34.8438,34.8632,34.8146,34.8438,102944.0
2023-05-17 15:35:00,35.86,35.9,35.85,35.86,126355.0,34.8438,34.8826,34.834,34.8438,126355.0
2023-05-17 15:40:00,35.85,35.9,35.84,35.86,163348.0,34.834,34.8826,34.8243,34.8438,163348.0
2023-05-17 15:45:00,35.86,35.91,35.83,35.86,337390.0,34.8438,34.8923,34.8146,34.8438,337390.0
2023-05-17 15:50:00,35.85,35.91,35.84,35.88,572639.0,34.834,34.8923,34.8243,34.8632,572639.0
2023-05-17 15:55:00,35.88,35.89,35.79,35.83,959966.0,34.8632,34.8729,34.7757,34.8146,959966.0
2023-05-18 09:30:00,35.12,35.12,34.86,34.91,335317.0,34.1247,34.1247,33.8721,33.9207,335317.0
2023-05-18 09:35:00,34.9,35.07,34.83,35.05,209987.0,33.911,34.0762,33.843,34.0567,209987.0
2023-05-18 09:40:00,35.05,35.26,35.05,35.25,183470.0,34.0567,34.2608,34.0567,34.251,183470.0
2023-05-18 09:45:00,35.26,35.31,35.06,35.16,145521.0,34.2608,34.3093,34.0664,34.1636,145521.0
2023-05-18 09:50:00,35.16,35.19,35.05,35.09,125737.0,34.1636,34.1927,34.0567,34.0956,125737.0
2023-05-18 09:55:00,35.09,35.17,35.03,35.16,96377.0,34.0956,34.1733,34.0373,34.1636,96377.0
2023-05-18 10:00:00,35.16,35.18,35.04,35.06,93322.0,34.1636,34.183,34.047,34.0664,93322.0
2023-05-18 10:05:00,35.07,35.16,35.04,35.1,147589.0,34.0762,34.1636,34.047,34.1053,147589.0
2023-05-18 10:10:00,35.1,35.33,35.1,35.29,143023.0,34.1053,34.3288,34.1053,34.2899,143023.0
2023-05-18 10:15:00,35.29,35.4,35.28,35.39,76779.0,34.2899,34.3968,34.2802,34.3871,76779.0
2023-05-18 10:20:00,35.4,35.42,35.29,35.32,110213.0,34.3968,34.4162,34.2899,34.3191,110213.0
2023-05-18 10:25:00,35.32,35.39,35.28,35.39,56805.0,34.3191,34.3871,34.2802,34.3871,56805.0
2023-05-18 10:30:00,35.39,35.48,35.39,35.48,129067.0,34.3871,34.4745,34.3871,34.4745,129067.0
2023-05-18 10:35:00,35.47,35.49,35.41,35.44,147042.0,34.4648,34.4842,34.4065,34.4357,147042.0
2023-05-18 10:40:00,35.44,35.46,35.4,35.46,77715.0,34.4357,34.4551,34.3968,34.4551,77715.0
2023-05-18 10:45:00,35.45,35.51,35.4,35.5,62618.0,34.4454,34.5037,34.3968,34.494,62618.0
2023-05-18 10:50:00,35.49,35.49,35.41,35.45,71700.0,34.4842,34.4842,34.4065,34.4454,71700.0
2023-05-18 10:55:00,35.46,35.55,35.44,35.53,171707.0,34.4551,34.5425,34.4357,34.5231,171707.0
2023-05-18 11:00:00,35.54,35.55,35.47,35.48,106970.0,34.5328,34.5425,34.4648,34.4745,106970.0
2023-05-18 11:05:00,35.48,35.51,35.44,35.5,82331.0,34.4745,34.5037,34.4357,34.494,82331.0
2023-05-18 11:10:00,35.5,35.53,35.45,35.5,114183.0,34.494,34.5231,34.4454,34.494,114183.0
2023-05-18 11:15:00,35.51,35.56,35.48,35.52,81301.0,34.5037,34.5523,34.4745,34.5134,81301.0
2023-05-18 11:20:00,35.51,35.53,35.42,35.44,212416.0,34.5037,34.5231,34.4162,34.4357,212416.0
2023-05-18 11:25:00,35.44,35.51,35.44,35.5,69485.0,34.4357,34.5037,34.4357,34.494,69485.0
2023-05-18 11:30:00,35.5,35.64,35.49,35.61,96490.0,34.494,34.63,34.4842,34.6008,96490.0
2023-05-18 11:35:00,35.61,35.71,35.58,35.68,153528.0,34.6008,34.698,34.5717,34.6689,153528.0
2023-05-18 11:40:00,35.69,35.72,35.63,35.72,125217.0,34.6786,34.7077,34.6203,34.7077,125217.0
2023-05-18 11:45:00,35.72,35.81,35.71,35.8,139726.0,34.7077,34.7952,34.698,34.7855,139726.0
2023-05-18 11:50:00,35.8,35.86,35.75,35.85,159056.0,34.7855,34.8438,34.7369,34.834,159056.0
2023-05-18 11:55:00,35.84,35.85,35.67,35.69,150072.0,34.8243,34.834,34.6591,34.6786,150072.0
2023-05-18 12:00:00,35.69,35.7,35.57,35.59,94313.0,34.6786,34.6883,34.562,34.5814,94313.0
2023-05-18 12:05:00,35.59,35.59,35.47,35.48,141091.0,34.5814,34.5814,34.4648,34.4745,141091.0
2023-05-18 12:10:00,35.48,35.56,35.45,35.45,56274.0,34.4745,34.5523,34.4454,34.4454,56274.0
2023-05-18 12:15:00,35.45,35.5,35.41,35.48,35473.0,34.4454,34.494,34.4065,34.4745,35473.0
2023-05-18 12:20:00,35.48,35.49,35.42,35.44,33544.0,34.4745,34.4842,34.4162,34.4357,33544.0
2023-05-18 12:25:00,35.43,35.45,35.38,35.45,68964.0,34.4259,34.4454,34.3774,34.4454,68964.0
2023-05-18 12:30:00,35.45,35.48,35.38,35.4,47028.0,34.4454,34.4745,34.3774,34.3968,47028.0
2023-05-18 12:35:00,35.4,35.42,35.36,35.4,43883.0,34.3968,34.4162,34.3579,34.3968,43883.0
2023-05-18 12:40:00,35.4,35.42,35.37,35.41,77554.0,34.3968,34.4162,34.3676,34.4065,77554.0
2023-05-18 12:45:00,35.43,35.43,35.38,35.39,95090.0,34.4259,34.4259,34.3774,34.3871,95090.0
2023-05-18 12:50:00,35.39,35.42,35.34,35.39,68505.0,34.3871,34.4162,34.3385,34.3871,68505.0
2023-05-18 12:55:00,35.4,35.47,35.37,35.47,72267.0,34.3968,34.4648,34.3676,34.4648,72267.0
2023-05-18 13:00:00,35.47,35.53,35.47,35.48,118146.0,34.4648,34.5231,34.4648,34.4745,118146.0
2023-05-18 13:05:00,35.48,35.49,35.45,35.47,22068.0,34.4745,34.4842,34.4454,34.4648,22068.0
2023-05-18 13:10:00,35.46,35.46,35.37,35.41,32401.0,34.4551,34.4551,34.3676,34.4065,32401.0
2023-05-18 13:15:00,35.41,35.43,35.38,35.43,41693.0,34.4065,34.4259,34.3774,34.4259,41693.0
2023-05-18 13:20:00,35.43,35.45,35.39,35.42,44118.0,34.4259,34.4454,34.3871,34.4162,44118.0
2023-05-18 13:25:00,35.41,35.44,35.36,35.37,105020.0,34.4065,34.4357,34.3579,34.3676,105020.0
2023-05-18 13:30:00,35.35,35.39,35.34,35.38,43265.0,34.3482,34.3871,34.3385,34.3774,43265.0
2023-05-18 13:35:00,35.39,35.39,35.3,35.34,44718.0,34.3871,34.3871,34.2996,34.3385,44718.0
2023-05-18 13:40:00,35.34,35.37,35.3,35.32,77176.0,34.3385,34.3676,34.2996,34.3191,77176.0
2023-05-18 13:45:00,35.31,35.36,35.26,35.34,88530.0,34.3093,34.3579,34.2608,34.3385,88530.0
2023-05-18 13:50:00,35.35,35.35,35.31,35.32,17534.0,34.3482,34.3482,34.3093,34.3191,17534.0
2023-05-18 13:55:00,35.33,35.35,35.3,35.34,29693.0,34.3288,34.3482,34.2996,34.3385,29693.0
2023-05-18 14:00:00,35.33,35.37,35.32,35.36,41910.0,34.3288,34.3676,34.3191,34.3579,41910.0
2023-05-18 14:05:00,35.36,35.36,35.31,35.32,30859.0,34.3579,34.3579,34.3093,34.3191,30859.0
2023-05-18 14:10:00,35.32,35.33,35.28,35.32,60936.0,34.3191,34.3288,34.2802,34.3191,60936.0
2023-05-18 14:15:00,35.32,35.34,35.29,35.34,34977.0,34.3191,34.3385,34.2899,34.3385,34977.0
2023-05-18 14:20:00,35.34,35.36,35.31,35.33,43055.0,34.3385,34.3579,34.3093,34.3288,43055.0
2023-05-18 14:25:00,35.33,35.4,35.33,35.37,52282.0,34.3288,34.3968,34.3288,34.3676,52282.0
2023-05-18 14:30:00,35.37,35.41,35.36,35.41,36131.0,34.3676,34.4065,34.3579,34.4065,36131.0
2023-05-18 14:35:00,35.4,35.41,35.39,35.4,70810.0,34.3968,34.4065,34.3871,34.3968,70810.0
2023-05-18 14:40:00,35.4,35.4,35.36,35.37,49105.0,34.3968,34.3968,34.3579,34.3676,49105.0
2023-05-18 14:45:00,35.37,35.41,35.36,35.41,91650.0,34.3676,34.4065,34.3579,34.4065,91650.0
2023-05-18 14:50:00,35.41,35.47,35.4,35.43,89899.0,34.4065,34.4648,34.3968,34.4259,89899.0
2023-05-18 14:55:00,35.43,35.49,35.43,35.48,50207.0,34.4259,34.4842,34.4259,34.4745,50207.0
2023-05-18 15:00:00,35.48,35.54,35.48,35.53,73239.0,34.4745,34.5328,34.4745,34.5231,73239.0
2023-05-18 15:05:00,35.53,35.59,35.51,35.56,90900.0,34.5231,34.5814,34.5037,34.5523,90900.0
2023-05-18 15:10:00,35.56,35.62,35.55,35.61,68407.0,34.5523,34.6106,34.5425,34.6008,68407.0
2023-05-18 15:15:00,35.62,35.69,35.61,35.66,125553.0,34.6106,34.6786,34.6008,34.6494,125553.0
2023-05-18 15:20:00,35.66,35.68,35.62,35.65,82234.0,34.6494,34.6689,34.6106,34.6397,82234.0
2023-05-18 15:25:00,35.65,35.68,35.6,35.66,59356.0,34.6397,34.6689,34.5911,34.6494,59356.0
2023-05-18 15:30:00,35.66,35.7,35.65,35.7,73165.0,34.6494,34.6883,34.6397,34.6883,73165.0
2023-05-18 15:35:00,35.7,35.75,35.67,35.75,145823.0,34.6883,34.7369,34.6591,34.7369,145823.0
2023-05-18 15:40:00,35.74,35.79,35.71,35.79,98303.0,34.7272,34.7757,34.698,34.7757,98303.0
2023-05-18 15:45:00,35.79,35.81,35.72,35.75,108266.0,34.7757,34.7952,34.7077,34.7369,108266.0
2023-05-18 15:50:00,35.75,35.82,35.73,35.74,257749.0,34.7369,34.8049,34.7174,34.7272,257749.0
2023-05-18 15:55:00,35.74,35.75,35.66,35.68,691811.0,34.7272,34.7369,34.6494,34.6689,691811.0
2023-05-19 09:30:00,36.03,36.24,36.02,36.14,482591.0,35.0089,35.213,34.9992,35.1158,482591.0
2023-05-19 09:35:00,36.14,36.16,36.07,36.15,223445.0,35.1158,35.1353,35.0478,35.1255,223445.0
2023-05-19 09:40:00,36.15,36.17,35.93,35.94,217934.0,35.1255,35.145,34.9118,34.9215,217934.0
2023-05-19 09:45:00,35.94,36.07,35.91,35.97,125995.0,34.9215,35.0478,34.8923,34.9506,125995.0
2023-05-19 09:50:00,35.97,36.04,35.94,36.0,76214.0,34.9506,35.0187,34.9215,34.9798,76214.0
2023-05-19 09:55:00,36.0,36.05,35.97,36.01,77147.0,34.9798,35.0284,34.9506,34.9895,77147.0
2023-05-19 10:00:00,36.0,36.01,35.79,35.87,136737.0,34.9798,34.9895,34.7757,34.8535,136737.0
2023-05-19 10:05:00,35.86,35.97,35.83,35.94,82344.0,34.8438,34.9506,34.8146,34.9215,82344.0
2023-05-19 10:10:00,35.93,35.95,35.84,35.93,44968.0,34.9118,34.9312,34.8243,34.9118,44968.0
2023-05-19 10:15:00,35.92,35.97,35.91,35.93,55812.0,34.9021,34.9506,34.8923,34.9118,55812.0
2023-05-19 10:20:00,35.93,35.95,35.83,35.84,87107.0,34.9118,34.9312,34.8146,34.8243,87107.0
2023-05-19 10:25:00,35.84,35.89,35.81,35.88,51982.0,34.8243,34.8729,34.7952,34.8632,51982.0
2023-05-19 10:30:00,35.88,35.9,35.84,35.86,38840.0,34.8632,34.8826,34.8243,34.8438,38840.0
2023-05-19 10:35:00,35.86,35.86,35.79,35.85,70356.0,34.8438,34.8438,34.7757,34.834,70356.0
2023-05-19 10:40:00,35.86,35.88,35.73,35.77,90240.0,34.8438,34.8632,34.7174,34.7563,90240.0
2023-05-19 10:45:00,35.77,35.78,35.7,35.73,95768.0,34.7563,34.766,34.6883,34.7174,95768.0
2023-05-19 10:50:00,35.73,35.83,35.72,35.81,66668.0,34.7174,34.8146,34.7077,34.7952,66668.0
2023-05-19 10:55:00,35.81,35.89,35.8,35.89,36902.0,34.7952,34.8729,34.7855,34.8729,36902.0
2023-05-19 11:00:00,35.89,35.94,35.87,35.91,68819.0,34.8729,34.9215,34.8535,34.8923,68819.0
2023-05-19 11:05:00,35.91,35.94,35.82,35.83,72087.0,34.8923,34.9215,34.8049,34.8146,72087.0
2023-05-19 11:10:00,35.84,35.86,35.73,35.76,187588.0,34.8243,34.8438,34.7174,34.7466,187588.0
2023-05-19 11:15:00,35.77,35.94,35.7,35.8,164731.0,34.7563,34.9215,34.6883,34.7855,164731.0
2023-05-19 11:20:00,35.8,35.87,35.73,35.75,91404.0,34.7855,34.8535,34.7174,34.7369,91404.0
2023-05-19 11:25:00,35.74,35.77,35.67,35.68,90212.0,34.7272,34.7563,34.6591,34.6689,90212.0
2023-05-19 11:30:00,35.68,35.69,35.58,35.65,179869.0,34.6689,34.6786,34.5717,34.6397,179869.0
2023-05-19 11:35:00,35.64,35.64,35.45,35.48,131191.0,34.63,34.63,34.4454,34.4745,131191.0
2023-05-19 11:40:00,35.48,35.51,35.43,35.47,132559.0,34.4745,34.5037,34.4259,34.4648,132559.0
2023-05-19 11:45:00,35.46,35.56,35.44,35.51,69418.0,34.4551,34.5523,34.4357,34.5037,69418.0
2023-05-19 11:50:00,35.51,35.58,35.49,35.57,54338.0,34.5037,34.5717,34.4842,34.562,54338.0
2023-05-19 11:55:00,35.58,35.61,35.5,35.53,106922.0,34.5717,34.6008,34.494,34.5231,106922.0
2023-05-19 12:00:00,35.52,35.57,35.49,35.55,65518.0,34.5134,34.562,34.4842,34.5425,65518.0
2023-05-19 12:05:00,35.55,35.56,35.5,35.51,46771.0,34.5425,34.5523,34.494,34.5037,46771.0
2023-05-19 12:10:00,35.5,35.56,35.49,35.54,29966.0,34.494,34.5523,34.4842,34.5328,29966.0
2023-05-19 12:15:00,35.54,35.56,35.48,35.53,66118.0,34.5328,34.5523,34.4745,34.5231,66118.0
2023-05-19 12:20:00,35.53,35.6,35.52,35.58,55834.0,34.5231,34.5911,34.5134,34.5717,55834.0
2023-05-19 12:25:00,35.59,35.59,35.54,35.56,45777.0,34.5814,34.5814,34.5328,34.5523,45777.0
2023-05-19 12:30:00,35.56,35.56,35.5,35.55,42013.0,34.5523,34.5523,34.494,34.5425,42013.0
2023-05-19 12:35:00,35.55,35.67,35.53,35.66,51538.0,34.5425,34.6591,34.5231,34.6494,51538.0
2023-05-19 12:40:00,35.66,35.72,35.65,35.7,21539.0,34.6494,34.7077,34.6397,34.6883,21539.0
2023-05-19 12:45:00,35.7,35.72,35.67,35.71,39011.0,34.6883,34.7077,34.6591,34.698,39011.0
2023-05-19 12:50:00,35.72,35.77,35.71,35.76,30849.0,34.7077,34.7563,34.698,34.7466,30849.0
2023-05-19 12:55:00,35.77,35.78,35.71,35.73,35853.0,34.7563,34.766,34.698,34.7174,35853.0
2023-05-19 13:00:00,35.73,35.82,35.72,35.82,81256.0,34.7174,34.8049,34.7077,34.8049,81256.0
2023-05-19 13:05:00,35.82,35.84,35.76,35.77,75804.0,34.8049,34.8243,34.7466,34.7563,75804.0
2023-05-19 13:10:00,35.77,35.78,35.7,35.7,45898.0,34.7563,34.766,34.6883,34.6883,45898.0
2023-05-19 13:15:00,35.7,35.73,35.68,35.71,30372.0,34.6883,34.7174,34.6689,34.698,30372.0
2023-05-19 13:20:00,35.71,35.75,35.69,35.73,32323.0,34.698,34.7369,34.6786,34.7174,32323.0
2023-05-19 13:25:00,35.72,35.74,35.67,35.72,26777.0,34.7077,34.7272,34.6591,34.7077,26777.0
2023-05-19 13:30:00,35.72,35.77,35.71,35.73,45201.0,34.7077,34.7563,34.698,34.7174,45201.0
2023-05-19 13:35:00,35.73,35.74,35.69,35.72,26606.0,34.7174,34.7272,34.6786,34.7077,26606.0
2023-05-19 13:40:00,35.71,35.71,35.68,35.68,30607.0,34.698,34.698,34.6689,34.6689,30607.0
2023-05-19 13:45:00,35.67,35.69,35.64,35.65,50529.0,34.6591,34.6786,34.63,34.6397,50529.0
2023-05-19 13:50:00,35.64,35.65,35.6,35.61,42908.0,34.63,34.6397,34.5911,34.6008,42908.0
2023-05-19 13:55:00,35.61,35.62,35.58,35.59,49134.0,34.6008,34.6106,34.5717,34.5814,49134.0
2023-05-19 14:00:00,35.59,35.6,35.54,35.55,89858.0,34.5814,34.5911,34.5328,34.5425,89858.0
2023-05-19 14:05:00,35.55,35.55,35.5,35.52,55987.0,34.5425,34.5425,34.494,34.5134,55987.0
2023-05-19 14:10:00,35.51,35.54,35.47,35.48,174857.0,34.5037,34.5328,34.4648,34.4745,174857.0
2023-05-19 14:15:00,35.48,35.5,35.45,35.5,138824.0,34.4745,34.494,34.4454,34.494,138824.0
2023-05-19 14:20:00,35.52,35.6,35.51,35.59,22194.0,34.5134,34.5911,34.5037,34.5814,22194.0
2023-05-19 14:25:00,35.58,35.58,35.53,35.55,23305.0,34.5717,34.5717,34.5231,34.5425,23305.0
2023-05-19 14:30:00,35.54,35.55,35.52,35.55,27668.0,34.5328,34.5425,34.5134,34.5425,27668.0
2023-05-19 14:35:00,35.55,35.62,35.54,35.59,39712.0,34.5425,34.6106,34.5328,34.5814,39712.0
2023-05-19 14:40:00,35.59,35.63,35.59,35.63,19732.0,34.5814,34.6203,34.5814,34.6203,19732.0
2023-05-19 14:45:00,35.63,35.64,35.56,35.57,57146.0,34.6203,34.63,34.5523,34.562,57146.0
2023-05-19 14:50:00,35.57,35.62,35.56,35.61,19962.0,34.562,34.6106,34.5523,34.6008,19962.0
2023-05-19 14:55:00,35.61,35.65,35.6,35.64,68567.0,34.6008,34.6397,34.5911,34.63,68567.0
2023-05-19 15:00:00,35.63,35.66,35.62,35.65,37534.0,34.6203,34.6494,34.6106,34.6397,37534.0
2023-05-19 15:05:00,35.66,35.69,35.62,35.69,46723.0,34.6494,34.6786,34.6106,34.6786,46723.0
2023-05-19 15:10:00,35.69,35.75,35.68,35.74,68447.0,34.6786,34.7369,34.6689,34.7272,68447.0
2023-05-19 15:15:00,35.74,35.74,35.67,35.68,41526.0,34.7272,34.7272,34.6591,34.6689,41526.0
2023-05-19 15:20:00,35.68,35.68,35.62,35.65,54269.0,34.6689,34.6689,34.6106,34.6397,54269.0
2023-05-19 15:25:00,35.65,35.65,35.61,35.62,50421.0,34.6397,34.6397,34.6008,34.6106,50421.0
2023-05-19 15:30:00,35.62,35.63,35.55,35.55,72747.0,34.6106,34.6203,34.5425,34.5425,72747.0
2023-05-19 15:35:00,35.55,35.61,35.52,35.59,122571.0,34.5425,34.6008,34.5134,34.5814,122571.0
2023-05-19 15:40:00,35.59,35.63,35.57,35.61,104449.0,34.5814,34.6203,34.562,34.6008,104449.0
2023-05-19 15:45:00,35.61,35.7,35.6,35.69,97258.0,34.6008,34.6883,34.5911,34.6786,97258.0
2023-05-19 15:50:00,35.69,35.74,35.65,35.73,173825.0,34.6786,34.7272,34.6397,34.7174,173825.0
2023-05-19 15:55:00,35.74,35.77,35.72,35.73,301109.0,34.7272,34.7563,34.7077,34.7174,301109.0
2023-05-22 09:30:00,35.72,35.93,35.67,35.89,203454.0,34.7077,34.9118,34.6591,34.8729,203454.0
2023-05-22 09:35:00,35.87,35.98,35.86,35.97,74627.0,34.8535,34.9604,34.8438,34.9506,74627.0
2023-05-22 09:40:00,35.97,36.04,35.85,35.88,128707.0,34.9506,35.0187,34.834,34.8632,128707.0
2023-05-22 09:45:00,35.87,35.92,35.74,35.76,92216.0,34.8535,34.9021,34.7272,34.7466,92216.0
2023-05-22 09:50:00,35.76,35.86,35.73,35.76,115236.0,34.7466,34.8438,34.7174,34.7466,115236.0
2023-05-22 09:55:00,35.76,35.81,35.7,35.77,134363.0,34.7466,34.7952,34.6883,34.7563,134363.0
2023-05-22 10:00:00,35.77,35.8,35.66,35.68,74329.0,34.7563,34.7855,34.6494,34.6689,74329.0
2023-05-22 10:05:00,35.69,35.79,35.6,35.66,87554.0,34.6786,34.7757,34.5911,34.6494,87554.0
2023-05-22 10:10:00,35.66,35.86,35.64,35.83,81278.0,34.6494,34.8438,34.63,34.8146,81278.0
2023-05-22 10:15:00,35.83,35.89,35.78,35.87,127599.0,34.8146,34.8729,34.766,34.8535,127599.0
2023-05-22 10:20:00,35.87,35.9,35.82,35.89,48947.0,34.8535,34.8826,34.8049,34.8729,48947.0
2023-05-22 10:25:00,35.89,35.97,35.86,35.93,48827.0,34.8729,34.9506,34.8438,34.9118,48827.0
2023-05-22 10:30:00,35.93,36.02,35.9,35.97,68008.0,34.9118,34.9992,34.8826,34.9506,68008.0
2023-05-22 10:35:00,35.98,36.03,35.91,35.95,42239.0,34.9604,35.0089,34.8923,34.9312,42239.0
2023-05-22 10:40:00,35.95,35.95,35.85,35.85,40183.0,34.9312,34.9312,34.834,34.834,40183.0
2023-05-22 10:45:00,35.85,35.87,35.78,35.8,47088.0,34.834,34.8535,34.766,34.7855,47088.0
2023-05-22 10:50:00,35.79,35.83,35.74,35.76,54195.0,34.7757,34.8146,34.7272,34.7466,54195.0
2023-05-22 10:55:00,35.75,35.79,35.68,35.78,62195.0,34.7369,34.7757,34.6689,34.766,62195.0
2023-05-22 11:00:00,35.79,35.87,35.78,35.87,57429.0,34.7757,34.8535,34.766,34.8535,57429.0
2023-05-22 11:05:00,35.87,35.89,35.85,35.87,35535.0,34.8535,34.8729,34.834,34.8535,35535.0
2023-05-22 11:10:00,35.87,35.87,35.8,35.82,30360.0,34.8535,34.8535,34.7855,34.8049,30360.0
2023-05-22 11:15:00,35.82,35.84,35.77,35.79,34467.0,34.8049,34.8243,34.7563,34.7757,34467.0
2023-05-22 11:20:00,35.79,35.84,35.79,35.82,42407.0,34.7757,34.8243,34.7757,34.8049,42407.0
2023-05-22 11:25:00,35.83,35.88,35.81,35.88,63944.0,34.8146,34.8632,34.7952,34.8632,63944.0
2023-05-22 11:30:00,35.88,35.91,35.86,35.87,50544.0,34.8632,34.8923,34.8438,34.8535,50544.0
2023-05-22 11:35:00,35.87,35.87,35.79,35.8,47081.0,34.8535,34.8535,34.7757,34.7855,47081.0
2023-05-22 11:40:00,35.8,35.81,35.77,35.77,46992.0,34.7855,34.7952,34.7563,34.7563,46992.0
2023-05-22 11:45:00,35.77,35.82,35.75,35.78,58623.0,34.7563,34.8049,34.7369,34.766,58623.0
2023-05-22 11:50:00,35.79,35.88,35.78,35.88,52518.0,34.7757,34.8632,34.766,34.8632,52518.0
2023-05-22 11:55:00,35.88,35.91,35.85,35.88,29556.0,34.8632,34.8923,34.834,34.8632,29556.0
2023-05-22 12:00:00,35.87,35.94,35.86,35.94,61003.0,34.8535,34.9215,34.8438,34.9215,61003.0
2023-05-22 12:05:00,35.94,35.96,35.89,35.91,25313.0,34.9215,34.9409,34.8729,34.8923,25313.0
2023-05-22 12:10:00,35.91,35.93,35.88,35.91,35574.0,34.8923,34.9118,34.8632,34.8923,35574.0
2023-05-22 12:15:00,35.91,35.96,35.9,35.92,36769.0,34.8923,34.9409,34.8826,34.9021,36769.0
2023-05-22 12:20:00,35.92,35.93,35.85,35.86,33612.0,34.9021,34.9118,34.834,34.8438,33612.0
2023-05-22 12:25:00,35.85,35.89,35.83,35.86,38022.0,34.834,34.8729,34.8146,34.8438,38022.0
2023-05-22 12:30:00,35.85,35.89,35.83,35.86,25042.0,34.834,34.8729,34.8146,34.8438,25042.0
2023-05-22 12:35:00,35.86,35.88,35.82,35.84,43167.0,34.8438,34.8632,34.8049,34.8243,43167.0
2023-05-22 12:40:00,35.84,35.84,35.8,35.8,39739.0,34.8243,34.8243,34.7855,34.7855,39739.0
2023-05-22 12:45:00,35.8,35.8,35.75,35.75,24405.0,34.7855,34.7855,34.7369,34.7369,24405.0
2023-05-22 12:50:00,35.75,35.77,35.74,35.77,30559.0,34.7369,34.7563,34.7272,34.7563,30559.0
2023-05-22 12:55:00,35.77,35.79,35.75,35.79,20047.0,34.7563,34.7757,34.7369,34.7757,20047.0
2023-05-22 13:00:00,35.79,35.83,35.78,35.82,24946.0,34.7757,34.8146,34.766,34.8049,24946.0
2023-05-22 13:05:00,35.82,35.86,35.81,35.83,26283.0,34.8049,34.8438,34.7952,34.8146,26283.0
2023-05-22 13:10:00,35.83,35.85,35.78,35.81,87377.0,34.8146,34.834,34.766,34.7952,87377.0
2023-05-22 13:15:00,35.8,35.8,35.72,35.74,71585.0,34.7855,34.7855,34.7077,34.7272,71585.0
2023-05-22 13:20:00,35.74,35.81,35.73,35.79,40261.0,34.7272,34.7952,34.7174,34.7757,40261.0
2023-05-22 13:25:00,35.79,35.82,35.77,35.77,19864.0,34.7757,34.8049,34.7563,34.7563,19864.0
2023-05-22 13:30:00,35.77,35.81,35.77,35.8,51157.0,34.7563,34.7952,34.7563,34.7855,51157.0
2023-05-22 13:35:00,35.79,35.82,35.79,35.8,23758.0,34.7757,34.8049,34.7757,34.7855,23758.0
2023-05-22 13:40:00,35.81,35.84,35.8,35.83,22048.0,34.7952,34.8243,34.7855,34.8146,22048.0
2023-05-22 13:45:00,35.83,35.84,35.82,35.84,25066.0,34.8146,34.8243,34.8049,34.8243,25066.0
2023-05-22 13:50:00,35.83,35.86,35.83,35.84,20394.0,34.8146,34.8438,34.8146,34.8243,20394.0
2023-05-22 13:55:00,35.84,35.85,35.8,35.8,24107.0,34.8243,34.834,34.7855,34.7855,24107.0
2023-05-22 14:00:00,35.8,35.82,35.79,35.79,26622.0,34.7855,34.8049,34.7757,34.7757,26622.0
2023-05-22 14:05:00,35.8,35.82,35.78,35.81,32915.0,34.7855,34.8049,34.766,34.7952,32915.0
2023-05-22 14:10:00,35.81,35.82,35.77,35.78,16243.0,34.7952,34.8049,34.7563,34.766,16243.0
2023-05-22 14:15:00,35.77,35.82,35.77,35.8,38775.0,34.7563,34.8049,34.7563,34.7855,38775.0
2023-05-22 14:20:00,35.8,35.82,35.8,35.81,23127.0,34.7855,34.8049,34.7855,34.7952,23127.0
2023-05-22 14:25:00,35.81,35.82,35.79,35.8,40811.0,34.7952,34.8049,34.7757,34.7855,40811.0
2023-05-22 14:30:00,35.8,35.82,35.8,35.8,30259.0,34.7855,34.8049,34.7855,34.7855,30259.0
2023-05-22 14:35:00,35.8,35.81,35.78,35.78,12370.0,34.7855,34.7952,34.766,34.766,12370.0
2023-05-22 14:40:00,35.79,35.85,35.78,35.85,49678.0,34.7757,34.834,34.766,34.834,49678.0
2023-05-22 14:45:00,35.85,35.86,35.81,35.85,46020.0,34.834,34.8438,34.7952,34.834,46020.0
2023-05-22 14:50:00,35.86,35.89,35.83,35.83,65803.0,34.8438,34.8729,34.8146,34.8146,65803.0
2023-05-22 14:55:00,35.83,35.84,35.79,35.82,42161.0,34.8146,34.8243,34.7757,34.8049,42161.0
2023-05-22 15:00:00,35.81,35.83,35.79,35.8,46577.0,34.7952,34.8146,34.7757,34.7855,46577.0
2023-05-22 15:05:00,35.81,35.82,35.78,35.8,51196.0,34.7952,34.8049,34.766,34.7855,51196.0
2023-05-22 15:10:00,35.79,35.84,35.78,35.81,38308.0,34.7757,34.8243,34.766,34.7952,38308.0
2023-05-22 15:15:00,35.82,35.82,35.76,35.77,65708.0,34.8049,34.8049,34.7466,34.7563,65708.0
2023-05-22 15:20:00,35.76,35.77,35.72,35.72,86265.0,34.7466,34.7563,34.7077,34.7077,86265.0
2023-05-22 15:25:00,35.73,35.74,35.69,35.71,62796.0,34.7174,34.7272,34.6786,34.698,62796.0
2023-05-22 15:30:00,35.72,35.72,35.67,35.69,49990.0,34.7077,34.7077,34.6591,34.6786,49990.0
2023-05-22 15:35:00,35.68,35.68,35.63,35.65,64660.0,34.6689,34.6689,34.6203,34.6397,64660.0
2023-05-22 15:40:00,35.65,35.69,35.63,35.69,84428.0,34.6397,34.6786,34.6203,34.6786,84428.0
2023-05-22 15:45:00,35.69,35.7,35.64,35.66,84500.0,34.6786,34.6883,34.63,34.6494,84500.0
2023-05-22 15:50:00,35.67,35.7,35.62,35.68,165337.0,34.6591,34.6883,34.6106,34.6689,165337.0
2023-05-22 15:55:00,35.68,35.68,35.6,35.63,431787.0,34.6689,34.6689,34.5911,34.6203,431787.0
2023-05-23 09:30:00,35.22,35.24,34.92,34.94,224134.0,34.2219,34.2413,33.9304,33.9498,224134.0
2023-05-23 09:35:00,34.94,34.94,34.59,34.81,268121.0,33.9498,33.9498,33.6098,33.8235,268121.0
2023-05-23 09:40:00,34.82,34.88,34.75,34.87,192647.0,33.8332,33.8915,33.7652,33.8818,192647.0
2023-05-23 09:45:00,34.86,34.9,34.78,34.89,184330.0,33.8721,33.911,33.7944,33.9013,184330.0
2023-05-23 09:50:00,34.89,34.97,34.86,34.97,134440.0,33.9013,33.979,33.8721,33.979,134440.0
2023-05-23 09:55:00,34.98,35.02,34.91,35.01,143108.0,33.9887,34.0276,33.9207,34.0179,143108.0
2023-05-23 10:00:00,35.01,35.09,34.97,35.05,149399.0,34.0179,34.0956,33.979,34.0567,149399.0
2023-05-23 10:05:00,35.04,35.06,34.99,35.06,177556.0,34.047,34.0664,33.9984,34.0664,177556.0
2023-05-23 10:10:00,35.07,35.15,35.06,35.1,86971.0,34.0762,34.1539,34.0664,34.1053,86971.0
2023-05-23 10:15:00,35.09,35.18,35.0,35.18,127923.0,34.0956,34.183,34.0081,34.183,127923.0
2023-05-23 10:20:00,35.18,35.18,35.0,35.05,155000.0,34.183,34.183,34.0081,34.0567,155000.0
2023-05-23 10:25:00,35.05,35.13,35.04,35.1,84185.0,34.0567,34.1344,34.047,34.1053,84185.0
2023-05-23 10:30:00,35.1,35.16,35.06,35.13,93393.0,34.1053,34.1636,34.0664,34.1344,93393.0
2023-05-23 10:35:00,35.13,35.16,35.09,35.14,145832.0,34.1344,34.1636,34.0956,34.1442,145832.0
2023-05-23 10:40:00,35.15,35.19,35.1,35.11,97304.0,34.1539,34.1927,34.1053,34.115,97304.0
2023-05-23 10:45:00,35.1,35.14,35.09,35.11,74118.0,34.1053,34.1442,34.0956,34.115,74118.0
2023-05-23 10:50:00,35.11,35.11,35.05,35.07,113919.0,34.115,34.115,34.0567,34.0762,113919.0
2023-05-23 10:55:00,35.08,35.1,35.04,35.07,91727.0,34.0859,34.1053,34.047,34.0762,91727.0
2023-05-23 11:00:00,35.07,35.07,35.0,35.04,63391.0,34.0762,34.0762,34.0081,34.047,63391.0
2023-05-23 11:05:00,35.03,35.05,34.97,34.98,58070.0,34.0373,34.0567,33.979,33.9887,58070.0
2023-05-23 11:10:00,34.98,35.04,34.98,35.02,76884.0,33.9887,34.047,33.9887,34.0276,76884.0
2023-05-23 11:15:00,35.02,35.03,34.95,34.95,101673.0,34.0276,34.0373,33.9596,33.9596,101673.0
2023-05-23 11:20:00,34.95,35.0,34.94,34.96,103225.0,33.9596,34.0081,33.9498,33.9693,103225.0
2023-05-23 11:25:00,34.97,35.04,34.97,35.02,83614.0,33.979,34.047,33.979,34.0276,83614.0
2023-05-23 11:30:00,35.03,35.04,34.98,34.99,57437.0,34.0373,34.047,33.9887,33.9984,57437.0
2023-05-23 11:35:00,34.98,35.04,34.98,35.04,74881.0,33.9887,34.047,33.9887,34.047,74881.0
2023-05-23 11:40:00,35.04,35.08,35.02,35.08,74094.0,34.047,34.0859,34.0276,34.0859,74094.0
2023-05-23 11:45:00,35.08,35.11,35.04,35.05,124319.0,34.0859,34.115,34.047,34.0567,124319.0
2023-05-23 11:50:00,35.04,35.04,34.97,34.98,90105.0,34.047,34.047,33.979,33.9887,90105.0
2023-05-23 11:55:00,34.98,35.04,34.96,34.98,103935.0,33.9887,34.047,33.9693,33.9887,103935.0
2023-05-23 12:00:00,34.98,35.01,34.95,34.96,47868.0,33.9887,34.0179,33.9596,33.9693,47868.0
2023-05-23 12:05:00,34.96,34.97,34.91,34.92,80809.0,33.9693,33.979,33.9207,33.9304,80809.0
2023-05-23 12:10:00,34.91,34.97,34.9,34.97,209104.0,33.9207,33.979,33.911,33.979,209104.0
2023-05-23 12:15:00,34.97,34.98,34.87,34.9,123112.0,33.979,33.9887,33.8818,33.911,123112.0
2023-05-23 12:20:00,34.9,34.94,34.87,34.93,63453.0,33.911,33.9498,33.8818,33.9401,63453.0
2023-05-23 12:25:00,34.93,34.93,34.86,34.87,66448.0,33.9401,33.9401,33.8721,33.8818,66448.0
2023-05-23 12:30:00,34.86,34.89,34.8,34.81,65616.0,33.8721,33.9013,33.8138,33.8235,65616.0
2023-05-23 12:35:00,34.8,34.81,34.75,34.77,91465.0,33.8138,33.8235,33.7652,33.7847,91465.0
2023-05-23 12:40:00,34.77,34.78,34.71,34.76,104294.0,33.7847,33.7944,33.7264,33.7749,104294.0
2023-05-23 12:45:00,34.75,34.81,34.75,34.79,69938.0,33.7652,33.8235,33.7652,33.8041,69938.0
2023-05-23 12:50:00,34.8,34.8,34.76,34.78,56979.0,33.8138,33.8138,33.7749,33.7944,56979.0
2023-05-23 12:55:00,34.78,34.81,34.73,34.76,50464.0,33.7944,33.8235,33.7458,33.7749,50464.0
2023-05-23 13:00:00,34.76,34.81,34.75,34.79,60719.0,33.7749,33.8235,33.7652,33.8041,60719.0
2023-05-23 13:05:00,34.79,34.83,34.77,34.82,62138.0,33.8041,33.843,33.7847,33.8332,62138.0
2023-05-23 13:10:00,34.81,34.83,34.78,34.79,48321.0,33.8235,33.843,33.7944,33.8041,48321.0
2023-05-23 13:15:00,34.79,34.82,34.79,34.8,31568.0,33.8041,33.8332,33.8041,33.8138,31568.0
2023-05-23 13:20:00,34.8,34.8,34.76,34.79,39030.0,33.8138,33.8138,33.7749,33.8041,39030.0
2023-05-23 13:25:00,34.79,34.79,34.67,34.69,61214.0,33.8041,33.8041,33.6875,33.7069,61214.0
2023-05-23 13:30:00,34.68,34.71,34.63,34.66,89521.0,33.6972,33.7264,33.6486,33.6778,89521.0
2023-05-23 13:35:00,34.66,34.69,34.63,34.64,59136.0,33.6778,33.7069,33.6486,33.6583,59136.0
2023-05-23 13:40:00,34.64,34.71,34.62,34.71,83753.0,33.6583,33.7264,33.6389,33.7264,83753.0
2023-05-23 13:45:00,34.71,34.73,34.67,34.68,78888.0,33.7264,33.7458,33.6875,33.6972,78888.0
2023-05-23 13:50:00,34.68,34.69,34.64,34.67,46686.0,33.6972,33.7069,33.6583,33.6875,46686.0
2023-05-23 13:55:00,34.68,34.72,34.64,34.7,33367.0,33.6972,33.7361,33.6583,33.7166,33367.0
2023-05-23 14:00:00,34.7,34.74,34.69,34.73,35562.0,33.7166,33.7555,33.7069,33.7458,35562.0
2023-05-23 14:05:00,34.73,34.74,34.65,34.68,82392.0,33.7458,33.7555,33.6681,33.6972,82392.0
2023-05-23 14:10:00,34.67,34.7,34.59,34.59,66179.0,33.6875,33.7166,33.6098,33.6098,66179.0
2023-05-23 14:15:00,34.59,34.64,34.58,34.62,67537.0,33.6098,33.6583,33.6,33.6389,67537.0
2023-05-23 14:20:00,34.62,34.62,34.5,34.52,190426.0,33.6389,33.6389,33.5223,33.5417,190426.0
2023-05-23 14:25:00,34.52,34.61,34.5,34.56,138703.0,33.5417,33.6292,33.5223,33.5806,138703.0
2023-05-23 14:30:00,34.55,34.63,34.54,34.63,78149.0,33.5709,33.6486,33.5612,33.6486,78149.0
2023-05-23 14:35:00,34.63,34.63,34.54,34.57,62101.0,33.6486,33.6486,33.5612,33.5903,62101.0
2023-05-23 14:40:00,34.56,34.59,34.54,34.59,57288.0,33.5806,33.6098,33.5612,33.6098,57288.0
2023-05-23 14:45:00,34.58,34.62,34.57,34.59,74852.0,33.6,33.6389,33.5903,33.6098,74852.0
2023-05-23 14:50:00,34.59,34.63,34.59,34.61,66452.0,33.6098,33.6486,33.6098,33.6292,66452.0
2023-05-23 14:55:00,34.61,34.65,34.6,34.64,92884.0,33.6292,33.6681,33.6195,33.6583,92884.0
2023-05-23 15:00:00,34.64,34.64,34.59,34.62,80364.0,33.6583,33.6583,33.6098,33.6389,80364.0
2023-05-23 15:05:00,34.62,34.64,34.59,34.61,69448.0,33.6389,33.6583,33.6098,33.6292,69448.0
2023-05-23 15:10:00,34.61,34.65,34.61,34.64,66985.0,33.6292,33.6681,33.6292,33.6583,66985.0
2023-05-23 15:15:00,34.64,34.64,34.56,34.56,79488.0,33.6583,33.6583,33.5806,33.5806,79488.0
2023-05-23 15:20:00,34.56,34.64,34.55,34.62,90802.0,33.5806,33.6583,33.5709,33.6389,90802.0
2023-05-23 15:25:00,34.62,34.66,34.59,34.65,149097.0,33.6389,33.6778,33.6098,33.6681,149097.0
2023-05-23 15:30:00,34.65,34.71,34.64,34.7,94908.0,33.6681,33.7264,33.6583,33.7166,94908.0
2023-05-23 15:35:00,34.7,34.76,34.69,34.73,117418.0,33.7166,33.7749,33.7069,33.7458,117418.0
2023-05-23 15:40:00,34.73,34.76,34.7,34.75,128386.0,33.7458,33.7749,33.7166,33.7652,128386.0
2023-05-23 15:45:00,34.75,34.78,34.68,34.73,510773.0,33.7652,33.7944,33.6972,33.7458,510773.0
2023-05-23 15:50:00,34.72,34.73,34.68,34.7,260958.0,33.7361,33.7458,33.6972,33.7166,260958.0
2023-05-23 15:55:00,34.69,34.73,34.67,34.68,519337.0,33.7069,33.7458,33.6875,33.6972,519337.0
2023-05-24 09:30:00,34.1,34.13,33.72,33.75,836174.0,33.1336,33.1628,32.7644,32.7936,836174.0
2023-05-24 09:35:00,33.74,33.75,33.49,33.52,362948.0,32.7838,32.7936,32.5409,32.5701,362948.0
2023-05-24 09:40:00,33.53,33.69,33.4,33.67,411522.0,32.5798,32.7353,32.4535,32.7158,411522.0
2023-05-24 09:45:00,33.67,33.71,33.49,33.59,184608.0,32.7158,32.7547,32.5409,32.6381,184608.0
2023-05-24 09:50:00,33.59,33.61,33.33,33.38,193640.0,32.6381,32.6575,32.3855,32.434,193640.0
2023-05-24 09:55:00,33.39,33.48,33.37,33.39,236422.0,32.4438,32.5312,32.4243,32.4438,236422.0
2023-05-24 10:00:00,33.39,33.49,33.37,33.46,245012.0,32.4438,32.5409,32.4243,32.5118,245012.0
2023-05-24 10:05:00,33.46,33.52,33.41,33.45,112837.0,32.5118,32.5701,32.4632,32.5021,112837.0
2023-05-24 10:10:00,33.45,33.55,33.44,33.55,120133.0,32.5021,32.5992,32.4923,32.5992,120133.0
2023-05-24 10:15:00,33.54,33.57,33.43,33.54,119848.0,32.5895,32.6187,32.4826,32.5895,119848.0
2023-05-24 10:20:00,33.54,33.59,33.43,33.48,147674.0,32.5895,32.6381,32.4826,32.5312,147674.0
2023-05-24 10:25:00,33.48,33.59,33.46,33.57,141186.0,32.5312,32.6381,32.5118,32.6187,141186.0
2023-05-24 10:30:00,33.57,33.61,33.45,33.53,175610.0,32.6187,32.6575,32.5021,32.5798,175610.0
2023-05-24 10:35:00,33.52,33.56,33.51,33.53,147848.0,32.5701,32.6089,32.5604,32.5798,147848.0
2023-05-24 10:40:00,33.53,33.54,33.45,33.5,136688.0,32.5798,32.5895,32.5021,32.5506,136688.0
2023-05-24 10:45:00,33.49,33.51,33.42,33.45,208162.0,32.5409,32.5604,32.4729,32.5021,208162.0
2023-05-24 10:50:00,33.44,33.46,33.38,33.42,126068.0,32.4923,32.5118,32.434,32.4729,126068.0
2023-05-24 10:55:00,33.42,33.47,33.41,33.43,117652.0,32.4729,32.5215,32.4632,32.4826,117652.0
2023-05-24 11:00:00,33.44,33.46,33.32,33.35,230846.0,32.4923,32.5118,32.3757,32.4049,230846.0
2023-05-24 11:05:00,33.36,33.44,33.3,33.44,223097.0,32.4146,32.4923,32.3563,32.4923,223097.0
2023-05-24 11:10:00,33.44,33.51,33.39,33.44,156281.0,32.4923,32.5604,32.4438,32.4923,156281.0
2023-05-24 11:15:00,33.44,33.61,33.42,33.61,116272.0,32.4923,32.6575,32.4729,32.6575,116272.0
2023-05-24 11:20:00,33.61,33.74,33.58,33.72,117588.0,32.6575,32.7838,32.6284,32.7644,117588.0
2023-05-24 11:25:00,33.71,33.81,33.66,33.68,292535.0,32.7547,32.8519,32.7061,32.7255,292535.0
2023-05-24 11:30:00,33.68,33.74,33.67,33.73,112157.0,32.7255,32.7838,32.7158,32.7741,112157.0
2023-05-24 11:35:00,33.73,33.76,33.68,33.73,132366.0,32.7741,32.8033,32.7255,32.7741,132366.0
2023-05-24 11:40:00,33.73,33.76,33.61,33.64,132560.0,32.7741,32.8033,32.6575,32.6867,132560.0
2023-05-24 11:45:00,33.64,33.65,33.56,33.63,138774.0,32.6867,32.6964,32.6089,32.677,138774.0
2023-05-24 11:50:00,33.63,33.64,33.52,33.52,91056.0,32.677,32.6867,32.5701,32.5701,91056.0
2023-05-24 11:55:00,33.52,33.54,33.5,33.52,85704.0,32.5701,32.5895,32.5506,32.5701,85704.0
2023-05-24 12:00:00,33.51,33.55,33.51,33.53,110502.0,32.5604,32.5992,32.5604,32.5798,110502.0
2023-05-24 12:05:00,33.54,33.54,33.42,33.43,92707.0,32.5895,32.5895,32.4729,32.4826,92707.0
2023-05-24 12:10:00,33.43,33.43,33.3,33.35,162433.0,32.4826,32.4826,32.3563,32.4049,162433.0
2023-05-24 12:15:00,33.35,33.36,33.31,33.34,192007.0,32.4049,32.4146,32.366,32.3952,192007.0
2023-05-24 12:20:00,33.33,33.36,33.27,33.34,173350.0,32.3855,32.4146,32.3272,32.3952,173350.0
2023-05-24 12:25:00,33.34,33.38,33.32,33.36,186272.0,32.3952,32.434,32.3757,32.4146,186272.0
2023-05-24 12:30:00,33.36,33.39,33.29,33.32,102304.0,32.4146,32.4438,32.3466,32.3757,102304.0
2023-05-24 12:35:00,33.32,33.38,33.27,33.38,273046.0,32.3757,32.434,32.3272,32.434,273046.0
2023-05-24 12:40:00,33.38,33.44,33.37,33.39,76142.0,32.434,32.4923,32.4243,32.4438,76142.0
2023-05-24 12:45:00,33.38,33.4,33.32,33.33,64587.0,32.434,32.4535,32.3757,32.3855,64587.0
2023-05-24 12:50:00,33.33,33.39,33.31,33.37,75020.0,32.3855,32.4438,32.366,32.4243,75020.0
2023-05-24 12:55:00,33.38,33.43,33.37,33.38,106794.0,32.434,32.4826,32.4243,32.434,106794.0
2023-05-24 13:00:00,33.37,33.38,33.32,33.33,110387.0,32.4243,32.434,32.3757,32.3855,110387.0
2023-05-24 13:05:00,33.33,33.36,33.3,33.33,78955.0,32.3855,32.4146,32.3563,32.3855,78955.0
2023-05-24 13:10:00,33.33,33.33,33.27,33.29,63754.0,32.3855,32.3855,32.3272,32.3466,63754.0
2023-05-24 13:15:00,33.29,33.32,33.27,33.32,123891.0,32.3466,32.3757,32.3272,32.3757,123891.0
2023-05-24 13:20:00,33.31,33.36,33.28,33.28,106531.0,32.366,32.4146,32.3369,32.3369,106531.0
2023-05-24 13:25:00,33.28,33.32,33.25,33.29,110147.0,32.3369,32.3757,32.3077,32.3466,110147.0
2023-05-24 13:30:00,33.29,33.36,33.28,33.34,223902.0,32.3466,32.4146,32.3369,32.3952,223902.0
2023-05-24 13:35:00,33.34,33.43,33.33,33.4,140706.0,32.3952,32.4826,32.3855,32.4535,140706.0
2023-05-24 13:40:00,33.4,33.45,33.39,33.43,134428.0,32.4535,32.5021,32.4438,32.4826,134428.0
2023-05-24 13:45:00,33.43,33.44,33.35,33.38,119682.0,32.4826,32.4923,32.4049,32.434,119682.0
2023-05-24 13:50:00,33.38,33.41,33.35,33.35,55940.0,32.434,32.4632,32.4049,32.4049,55940.0
2023-05-24 13:55:00,33.35,33.37,33.33,33.34,80984.0,32.4049,32.4243,32.3855,32.3952,80984.0
2023-05-24 14:00:00,33.34,33.39,33.27,33.3,202749.0,32.3952,32.4438,32.3272,32.3563,202749.0
2023-05-24 14:05:00,33.3,33.35,33.28,33.29,107136.0,32.3563,32.4049,32.3369,32.3466,107136.0
2023-05-24 14:10:00,33.29,33.34,33.26,33.32,71069.0,32.3466,32.3952,32.3174,32.3757,71069.0
2023-05-24 14:15:00,33.32,33.33,33.25,33.27,88548.0,32.3757,32.3855,32.3077,32.3272,88548.0
2023-05-24 14:20:00,33.27,33.29,33.25,33.28,83871.0,32.3272,32.3466,32.3077,32.3369,83871.0
2023-05-24 14:25:00,33.27,33.28,33.23,33.27,66331.0,32.3272,32.3369,32.2883,32.3272,66331.0
2023-05-24 14:30:00,33.27,33.28,33.21,33.27,106174.0,32.3272,32.3369,32.2689,32.3272,106174.0
2023-05-24 14:35:00,33.27,33.28,33.17,33.2,213633.0,32.3272,32.3369,32.23,32.2591,213633.0
2023-05-24 14:40:00,33.21,33.23,33.17,33.18,99798.0,32.2689,32.2883,32.23,32.2397,99798.0
2023-05-24 14:45:00,33.18,33.22,33.16,33.19,100162.0,32.2397,32.2786,32.2203,32.2494,100162.0
2023-05-24 14:50:00,33.18,33.19,33.12,33.13,132046.0,32.2397,32.2494,32.1814,32.1911,132046.0
2023-05-24 14:55:00,33.13,33.13,33.05,33.08,330243.0,32.1911,32.1911,32.1134,32.1425,330243.0
2023-05-24 15:00:00,33.08,33.12,33.07,33.09,97889.0,32.1425,32.1814,32.1328,32.1523,97889.0
2023-05-24 15:05:00,33.09,33.15,33.08,33.09,165702.0,32.1523,32.2106,32.1425,32.1523,165702.0
2023-05-24 15:10:00,33.09,33.14,33.07,33.12,92954.0,32.1523,32.2008,32.1328,32.1814,92954.0
2023-05-24 15:15:00,33.12,33.21,33.11,33.2,112292.0,32.1814,32.2689,32.1717,32.2591,112292.0
2023-05-24 15:20:00,33.21,33.31,33.2,33.25,169691.0,32.2689,32.366,32.2591,32.3077,169691.0
2023-05-24 15:25:00,33.25,33.31,33.24,33.28,128050.0,32.3077,32.366,32.298,32.3369,128050.0
2023-05-24 15:30:00,33.28,33.35,33.26,33.29,143851.0,32.3369,32.4049,32.3174,32.3466,143851.0
2023-05-24 15:35:00,33.3,33.3,33.23,33.25,169093.0,32.3563,32.3563,32.2883,32.3077,169093.0
2023-05-24 15:40:00,33.25,33.28,33.16,33.18,330075.0,32.3077,32.3369,32.2203,32.2397,330075.0
2023-05-24 15:45:00,33.17,33.2,33.15,33.16,348483.0,32.23,32.2591,32.2106,32.2203,348483.0
2023-05-24 15:50:00,33.17,33.19,33.08,33.16,643547.0,32.23,32.2494,32.1425,32.2203,643547.0
2023-05-24 15:55:00,33.16,33.23,33.13,33.22,959810.0,32.2203,32.2883,32.1911,32.2786,959810.0
2023-05-25 09:30:00,33.4,33.48,33.06,33.39,455361.0,32.4535,32.5312,32.1231,32.4438,455361.0
2023-05-25 09:35:00,33.38,33.44,33.26,33.27,169636.0,32.434,32.4923,32.3174,32.3272,169636.0
2023-05-25 09:40:00,33.27,33.48,33.23,33.48,79570.0,32.3272,32.5312,32.2883,32.5312,79570.0
2023-05-25 09:45:00,33.49,33.73,33.47,33.59,161901.0,32.5409,32.7741,32.5215,32.6381,161901.0
2023-05-25 09:50:00,33.59,33.72,33.57,33.61,222533.0,32.6381,32.7644,32.6187,32.6575,222533.0
2023-05-25 09:55:00,33.62,33.71,33.58,33.58,72363.0,32.6672,32.7547,32.6284,32.6284,72363.0
2023-05-25 10:00:00,33.59,33.73,33.58,33.64,101919.0,32.6381,32.7741,32.6284,32.6867,101919.0
2023-05-25 10:05:00,33.65,33.66,33.39,33.43,145142.0,32.6964,32.7061,32.4438,32.4826,145142.0
2023-05-25 10:10:00,33.42,33.43,33.2,33.22,124122.0,32.4729,32.4826,32.2591,32.2786,124122.0
2023-05-25 10:15:00,33.22,33.41,33.2,33.4,164911.0,32.2786,32.4632,32.2591,32.4535,164911.0
2023-05-25 10:20:00,33.4,33.44,33.37,33.42,102701.0,32.4535,32.4923,32.4243,32.4729,102701.0
2023-05-25 10:25:00,33.43,33.45,33.38,33.39,106502.0,32.4826,32.5021,32.434,32.4438,106502.0
2023-05-25 10:30:00,33.38,33.4,33.27,33.32,123459.0,32.434,32.4535,32.3272,32.3757,123459.0
2023-05-25 10:35:00,33.31,33.42,33.31,33.34,135603.0,32.366,32.4729,32.366,32.3952,135603.0
2023-05-25 10:40:00,33.35,33.38,33.28,33.32,147942.0,32.4049,32.434,32.3369,32.3757,147942.0
2023-05-25 10:45:00,33.32,33.42,33.3,33.36,193063.0,32.3757,32.4729,32.3563,32.4146,193063.0
2023-05-25 10:50:00,33.36,33.4,33.28,33.3,60080.0,32.4146,32.4535,32.3369,32.3563,60080.0
2023-05-25 10:55:00,33.3,33.38,33.29,33.38,62528.0,32.3563,32.434,32.3466,32.434,62528.0
2023-05-25 11:00:00,33.38,33.45,33.37,33.45,130581.0,32.434,32.5021,32.4243,32.5021,130581.0
2023-05-25 11:05:00,33.45,33.51,33.43,33.45,73769.0,32.5021,32.5604,32.4826,32.5021,73769.0
2023-05-25 11:10:00,33.45,33.48,33.41,33.43,147312.0,32.5021,32.5312,32.4632,32.4826,147312.0
2023-05-25 11:15:00,33.44,33.47,33.35,33.46,195791.0,32.4923,32.5215,32.4049,32.5118,195791.0
2023-05-25 11:20:00,33.45,33.5,33.41,33.41,56663.0,32.5021,32.5506,32.4632,32.4632,56663.0
2023-05-25 11:25:00,33.41,33.43,33.39,33.41,36806.0,32.4632,32.4826,32.4438,32.4632,36806.0
2023-05-25 11:30:00,33.4,33.41,33.27,33.28,90790.0,32.4535,32.4632,32.3272,32.3369,90790.0
2023-05-25 11:35:00,33.27,33.31,33.25,33.29,50698.0,32.3272,32.366,32.3077,32.3466,50698.0
2023-05-25 11:40:00,33.28,33.36,33.23,33.3,97183.0,32.3369,32.4146,32.2883,32.3563,97183.0
2023-05-25 11:45:00,33.3,33.4,33.29,33.39,51699.0,32.3563,32.4535,32.3466,32.4438,51699.0
2023-05-25 11:50:00,33.38,33.48,33.37,33.42,77766.0,32.434,32.5312,32.4243,32.4729,77766.0
2023-05-25 11:55:00,33.42,33.52,33.4,33.49,87975.0,32.4729,32.5701,32.4535,32.5409,87975.0
2023-05-25 12:00:00,33.49,33.52,33.44,33.46,117124.0,32.5409,32.5701,32.4923,32.5118,117124.0
2023-05-25 12:05:00,33.46,33.51,33.45,33.49,57595.0,32.5118,32.5604,32.5021,32.5409,57595.0
2023-05-25 12:10:00,33.48,33.53,33.48,33.48,59126.0,32.5312,32.5798,32.5312,32.5312,59126.0
2023-05-25 12:15:00,33.49,33.52,33.47,33.5,65896.0,32.5409,32.5701,32.5215,32.5506,65896.0
2023-05-25 12:20:00,33.5,33.62,33.5,33.53,142231.0,32.5506,32.6672,32.5506,32.5798,142231.0
2023-05-25 12:25:00,33.53,33.54,33.49,33.52,85598.0,32.5798,32.5895,32.5409,32.5701,85598.0
2023-05-25 12:30:00,33.53,33.58,33.52,33.55,84884.0,32.5798,32.6284,32.5701,32.5992,84884.0
2023-05-25 12:35:00,33.55,33.56,33.49,33.54,125755.0,32.5992,32.6089,32.5409,32.5895,125755.0
2023-05-25 12:40:00,33.54,33.57,33.48,33.49,51687.0,32.5895,32.6187,32.5312,32.5409,51687.0
2023-05-25 12:45:00,33.48,33.48,33.4,33.42,72946.0,32.5312,32.5312,32.4535,32.4729,72946.0
2023-05-25 12:50:00,33.43,33.43,33.34,33.34,55365.0,32.4826,32.4826,32.3952,32.3952,55365.0
2023-05-25 12:55:00,33.34,33.39,33.28,33.3,53389.0,32.3952,32.4438,32.3369,32.3563,53389.0
2023-05-25 13:00:00,33.29,33.35,33.25,33.34,87239.0,32.3466,32.4049,32.3077,32.3952,87239.0
2023-05-25 13:05:00,33.35,33.41,33.33,33.39,74740.0,32.4049,32.4632,32.3855,32.4438,74740.0
2023-05-25 13:10:00,33.39,33.44,33.39,33.41,55986.0,32.4438,32.4923,32.4438,32.4632,55986.0
2023-05-25 13:15:00,33.41,33.46,33.41,33.46,119789.0,32.4632,32.5118,32.4632,32.5118,119789.0
2023-05-25 13:20:00,33.46,33.55,33.46,33.54,112363.0,32.5118,32.5992,32.5118,32.5895,112363.0
2023-05-25 13:25:00,33.54,33.58,33.52,33.57,75714.0,32.5895,32.6284,32.5701,32.6187,75714.0
2023-05-25 13:30:00,33.58,33.65,33.56,33.62,139485.0,32.6284,32.6964,32.6089,32.6672,139485.0
2023-05-25 13:35:00,33.62,33.62,33.51,33.55,63577.0,32.6672,32.6672,32.5604,32.5992,63577.0
2023-05-25 13:40:00,33.54,33.6,33.53,33.59,62763.0,32.5895,32.6478,32.5798,32.6381,62763.0
2023-05-25 13:45:00,33.59,33.6,33.57,33.58,43403.0,32.6381,32.6478,32.6187,32.6284,43403.0
2023-05-25 13:50:00,33.58,33.62,33.55,33.56,61121.0,32.6284,32.6672,32.5992,32.6089,61121.0
2023-05-25 13:55:00,33.56,33.6,33.53,33.59,50399.0,32.6089,32.6478,32.5798,32.6381,50399.0
2023-05-25 14:00:00,33.6,33.74,33.6,33.65,147453.0,32.6478,32.7838,32.6478,32.6964,147453.0
2023-05-25 14:05:00,33.64,33.64,33.54,33.54,81161.0,32.6867,32.6867,32.5895,32.5895,81161.0
2023-05-25 14:10:00,33.55,33.56,33.51,33.53,68589.0,32.5992,32.6089,32.5604,32.5798,68589.0
2023-05-25 14:15:00,33.52,33.63,33.52,33.62,54684.0,32.5701,32.677,32.5701,32.6672,54684.0
2023-05-25 14:20:00,33.62,33.66,33.59,33.65,97451.0,32.6672,32.7061,32.6381,32.6964,97451.0
2023-05-25 14:25:00,33.65,33.71,33.63,33.68,87104.0,32.6964,32.7547,32.677,32.7255,87104.0
2023-05-25 14:30:00,33.68,33.68,33.59,33.62,129560.0,32.7255,32.7255,32.6381,32.6672,129560.0
2023-05-25 14:35:00,33.63,33.63,33.51,33.52,89806.0,32.677,32.677,32.5604,32.5701,89806.0
2023-05-25 14:40:00,33.52,33.57,33.49,33.52,83368.0,32.5701,32.6187,32.5409,32.5701,83368.0
2023-05-25 14:45:00,33.52,33.57,33.51,33.54,90014.0,32.5701,32.6187,32.5604,32.5895,90014.0
2023-05-25 14:50:00,33.54,33.58,33.52,33.56,81979.0,32.5895,32.6284,32.5701,32.6089,81979.0
2023-05-25 14:55:00,33.56,33.56,33.52,33.55,60190.0,32.6089,32.6089,32.5701,32.5992,60190.0
2023-05-25 15:00:00,33.55,33.59,33.55,33.58,70788.0,32.5992,32.6381,32.5992,32.6284,70788.0
2023-05-25 15:05:00,33.58,33.63,33.55,33.63,107910.0,32.6284,32.677,32.5992,32.677,107910.0
2023-05-25 15:10:00,33.63,33.65,33.6,33.63,101018.0,32.677,32.6964,32.6478,32.677,101018.0
2023-05-25 15:15:00,33.62,33.64,33.54,33.55,119548.0,32.6672,32.6867,32.5895,32.5992,119548.0
2023-05-25 15:20:00,33.55,33.58,33.53,33.55,108534.0,32.5992,32.6284,32.5798,32.5992,108534.0
2023-05-25 15:25:00,33.55,33.66,33.52,33.62,135756.0,32.5992,32.7061,32.5701,32.6672,135756.0
2023-05-25 15:30:00,33.62,33.67,33.6,33.61,159721.0,32.6672,32.7158,32.6478,32.6575,159721.0
2023-05-25 15:35:00,33.61,33.63,33.57,33.61,106748.0,32.6575,32.677,32.6187,32.6575,106748.0
2023-05-25 15:40:00,33.62,33.69,33.61,33.68,155269.0,32.6672,32.7353,32.6575,32.7255,155269.0
2023-05-25 15:45:00,33.68,33.7,33.57,33.58,326229.0,32.7255,32.745,32.6187,32.6284,326229.0
2023-05-25 15:50:00,33.57,33.61,33.54,33.57,423384.0,32.6187,32.6575,32.5895,32.6187,423384.0
2023-05-25 15:55:00,33.57,33.64,33.56,33.63,911608.0,32.6187,32.6867,32.6089,32.677,911608.0
2023-05-26 09:30:00,34.87,35.01,34.69,34.75,537918.0,33.8818,34.0179,33.7069,33.7652,537918.0
2023-05-26 09:35:00,34.76,34.93,34.67,34.88,346907.0,33.7749,33.9401,33.6875,33.8915,346907.0
2023-05-26 09:40:00,34.89,34.95,34.69,34.7,363155.0,33.9013,33.9596,33.7069,33.7166,363155.0
2023-05-26 09:45:00,34.7,34.75,34.58,34.59,199464.0,33.7166,33.7652,33.6,33.6098,199464.0
2023-05-26 09:50:00,34.59,34.7,34.53,34.67,227795.0,33.6098,33.7166,33.5515,33.6875,227795.0
2023-05-26 09:55:00,34.67,34.72,34.62,34.66,110164.0,33.6875,33.7361,33.6389,33.6778,110164.0
2023-05-26 10:00:00,34.66,34.8,34.66,34.73,196286.0,33.6778,33.8138,33.6778,33.7458,196286.0
2023-05-26 10:05:00,34.73,34.84,34.7,34.84,124526.0,33.7458,33.8527,33.7166,33.8527,124526.0
2023-05-26 10:10:00,34.84,34.87,34.71,34.77,229484.0,33.8527,33.8818,33.7264,33.7847,229484.0
2023-05-26 10:15:00,34.77,34.93,34.77,34.88,192245.0,33.7847,33.9401,33.7847,33.8915,192245.0
2023-05-26 10:20:00,34.86,34.99,34.85,34.98,159135.0,33.8721,33.9984,33.8624,33.9887,159135.0
2023-05-26 10:25:00,34.98,35.1,34.98,35.09,139067.0,33.9887,34.1053,33.9887,34.0956,139067.0
2023-05-26 10:30:00,35.09,35.13,34.76,34.79,256254.0,34.0956,34.1344,33.7749,33.8041,256254.0
2023-05-26 10:35:00,34.79,34.82,34.71,34.81,90920.0,33.8041,33.8332,33.7264,33.8235,90920.0
2023-05-26 10:40:00,34.82,34.86,34.68,34.7,197000.0,33.8332,33.8721,33.6972,33.7166,197000.0
2023-05-26 10:45:00,34.69,34.74,34.65,34.7,132941.0,33.7069,33.7555,33.6681,33.7166,132941.0
2023-05-26 10:50:00,34.7,34.72,34.6,34.63,87690.0,33.7166,33.7361,33.6195,33.6486,87690.0
2023-05-26 10:55:00,34.64,34.66,34.52,34.54,64230.0,33.6583,33.6778,33.5417,33.5612,64230.0
2023-05-26 11:00:00,34.54,34.61,34.51,34.59,93043.0,33.5612,33.6292,33.532,33.6098,93043.0
2023-05-26 11:05:00,34.59,34.61,34.55,34.59,112279.0,33.6098,33.6292,33.5709,33.6098,112279.0
2023-05-26 11:10:00,34.59,34.61,34.49,34.61,621666.0,33.6098,33.6292,33.5126,33.6292,621666.0
2023-05-26 11:15:00,34.6,34.64,34.53,34.6,106927.0,33.6195,33.6583,33.5515,33.6195,106927.0
2023-05-26 11:20:00,34.6,34.63,34.54,34.59,88896.0,33.6195,33.6486,33.5612,33.6098,88896.0
2023-05-26 11:25:00,34.59,34.62,34.52,34.52,73522.0,33.6098,33.6389,33.5417,33.5417,73522.0
2023-05-26 11:30:00,34.52,34.54,34.47,34.52,72992.0,33.5417,33.5612,33.4932,33.5417,72992.0
2023-05-26 11:35:00,34.52,34.53,34.49,34.52,61725.0,33.5417,33.5515,33.5126,33.5417,61725.0
2023-05-26 11:40:00,34.53,34.6,34.53,34.55,100735.0,33.5515,33.6195,33.5515,33.5709,100735.0
2023-05-26 11:45:00,34.55,34.59,34.51,34.56,72321.0,33.5709,33.6098,33.532,33.5806,72321.0
2023-05-26 11:50:00,34.57,34.57,34.47,34.48,112404.0,33.5903,33.5903,33.4932,33.5029,112404.0
2023-05-26 11:55:00,34.48,34.57,34.47,34.54,122413.0,33.5029,33.5903,33.4932,33.5612,122413.0
2023-05-26 12:00:00,34.55,34.59,34.55,34.59,64836.0,33.5709,33.6098,33.5709,33.6098,64836.0
2023-05-26 12:05:00,34.59,34.66,34.59,34.64,606751.0,33.6098,33.6778,33.6098,33.6583,606751.0
2023-05-26 12:10:00,34.64,34.64,34.55,34.58,86007.0,33.6583,33.6583,33.5709,33.6,86007.0
2023-05-26 12:15:00,34.58,34.61,34.56,34.58,61391.0,33.6,33.6292,33.5806,33.6,61391.0
2023-05-26 12:20:00,34.59,34.67,34.58,34.61,97207.0,33.6098,33.6875,33.6,33.6292,97207.0
2023-05-26 12:25:00,34.62,34.7,34.62,34.68,115373.0,33.6389,33.7166,33.6389,33.6972,115373.0
2023-05-26 12:30:00,34.68,34.7,34.66,34.66,51438.0,33.6972,33.7166,33.6778,33.6778,51438.0
2023-05-26 12:35:00,34.67,34.71,34.65,34.69,78911.0,33.6875,33.7264,33.6681,33.7069,78911.0
2023-05-26 12:40:00,34.68,34.71,34.66,34.69,63874.0,33.6972,33.7264,33.6778,33.7069,63874.0
2023-05-26 12:45:00,34.69,34.71,34.6,34.61,61702.0,33.7069,33.7264,33.6195,33.6292,61702.0
2023-05-26 12:50:00,34.61,34.67,34.59,34.65,85823.0,33.6292,33.6875,33.6098,33.6681,85823.0
2023-05-26 12:55:00,34.65,34.66,34.61,34.65,61592.0,33.6681,33.6778,33.6292,33.6681,61592.0
2023-05-26 13:00:00,34.65,34.7,34.65,34.69,63542.0,33.6681,33.7166,33.6681,33.7069,63542.0
2023-05-26 13:05:00,34.69,34.7,34.64,34.67,67971.0,33.7069,33.7166,33.6583,33.6875,67971.0
2023-05-26 13:10:00,34.67,34.71,34.67,34.7,350209.0,33.6875,33.7264,33.6875,33.7166,350209.0
2023-05-26 13:15:00,34.7,34.8,34.69,34.76,155031.0,33.7166,33.8138,33.7069,33.7749,155031.0
2023-05-26 13:20:00,34.77,34.79,34.75,34.77,64566.0,33.7847,33.8041,33.7652,33.7847,64566.0
2023-05-26 13:25:00,34.76,34.77,34.68,34.73,57308.0,33.7749,33.7847,33.6972,33.7458,57308.0
2023-05-26 13:30:00,34.74,34.75,34.71,34.74,63662.0,33.7555,33.7652,33.7264,33.7555,63662.0
2023-05-26 13:35:00,34.75,34.75,34.68,34.71,62763.0,33.7652,33.7652,33.6972,33.7264,62763.0
2023-05-26 13:40:00,34.7,34.71,34.66,34.68,107325.0,33.7166,33.7264,33.6778,33.6972,107325.0
2023-05-26 13:45:00,34.68,34.74,34.67,34.72,75283.0,33.6972,33.7555,33.6875,33.7361,75283.0
2023-05-26 13:50:00,34.72,34.75,34.69,34.73,49236.0,33.7361,33.7652,33.7069,33.7458,49236.0
2023-05-26 13:55:00,34.73,34.76,34.72,34.73,50423.0,33.7458,33.7749,33.7361,33.7458,50423.0
2023-05-26 14:00:00,34.73,34.75,34.72,34.73,57650.0,33.7458,33.7652,33.7361,33.7458,57650.0
2023-05-26 14:05:00,34.74,34.75,34.69,34.7,172004.0,33.7555,33.7652,33.7069,33.7166,172004.0
2023-05-26 14:10:00,34.7,34.78,34.69,34.77,232587.0,33.7166,33.7944,33.7069,33.7847,232587.0
2023-05-26 14:15:00,34.77,34.83,34.77,34.8,60961.0,33.7847,33.843,33.7847,33.8138,60961.0
2023-05-26 14:20:00,34.79,34.81,34.72,34.8,67798.0,33.8041,33.8235,33.7361,33.8138,67798.0
2023-05-26 14:25:00,34.81,34.82,34.78,34.81,67108.0,33.8235,33.8332,33.7944,33.8235,67108.0
2023-05-26 14:30:00,34.81,34.82,34.79,34.8,38585.0,33.8235,33.8332,33.8041,33.8138,38585.0
2023-05-26 14:35:00,34.81,34.85,34.79,34.82,67558.0,33.8235,33.8624,33.8041,33.8332,67558.0
2023-05-26 14:40:00,34.82,34.85,34.81,34.83,39079.0,33.8332,33.8624,33.8235,33.843,39079.0
2023-05-26 14:45:00,34.83,34.85,34.81,34.83,52397.0,33.843,33.8624,33.8235,33.843,52397.0
2023-05-26 14:50:00,34.83,34.87,34.82,34.85,57877.0,33.843,33.8818,33.8332,33.8624,57877.0
2023-05-26 14:55:00,34.85,34.86,34.8,34.83,52646.0,33.8624,33.8721,33.8138,33.843,52646.0
2023-05-26 15:00:00,34.83,34.89,34.82,34.87,74159.0,33.843,33.9013,33.8332,33.8818,74159.0
2023-05-26 15:05:00,34.88,34.88,34.84,34.86,66501.0,33.8915,33.8915,33.8527,33.8721,66501.0
2023-05-26 15:10:00,34.86,34.86,34.8,34.84,72297.0,33.8721,33.8721,33.8138,33.8527,72297.0
2023-05-26 15:15:00,34.84,34.86,34.82,34.83,82636.0,33.8527,33.8721,33.8332,33.843,82636.0
2023-05-26 15:20:00,34.83,34.83,34.77,34.77,56198.0,33.843,33.843,33.7847,33.7847,56198.0
2023-05-26 15:25:00,34.77,34.81,34.75,34.77,66459.0,33.7847,33.8235,33.7652,33.7847,66459.0
2023-05-26 15:30:00,34.77,34.78,34.72,34.73,111135.0,33.7847,33.7944,33.7361,33.7458,111135.0
2023-05-26 15:35:00,34.72,34.74,34.69,34.72,87662.0,33.7361,33.7555,33.7069,33.7361,87662.0
2023-05-26 15:40:00,34.71,34.73,34.69,34.7,228826.0,33.7264,33.7458,33.7069,33.7166,228826.0
2023-05-26 15:45:00,34.7,34.74,34.68,34.7,182137.0,33.7166,33.7555,33.6972,33.7166,182137.0
2023-05-26 15:50:00,34.7,34.78,34.67,34.77,529006.0,33.7166,33.7944,33.6875,33.7847,529006.0
2023-05-26 15:55:00,34.77,34.8,34.73,34.77,874584.0,33.7847,33.8138,33.7458,33.7847,874584.0
2023-05-30 09:30:00,34.72,34.74,34.41,34.52,400853.0,33.7361,33.7555,33.4349,33.5417,400853.0
2023-05-30 09:35:00,34.53,34.61,34.32,34.37,283075.0,33.5515,33.6292,33.3474,33.396,283075.0
2023-05-30 09:40:00,34.38,34.58,34.26,34.5,230149.0,33.4057,33.6,33.2891,33.5223,230149.0
2023-05-30 09:45:00,34.51,34.59,34.35,34.57,167502.0,33.532,33.6098,33.3766,33.5903,167502.0
2023-05-30 09:50:00,34.57,34.62,34.45,34.51,177482.0,33.5903,33.6389,33.4737,33.532,177482.0
2023-05-30 09:55:00,34.52,34.57,34.41,34.56,127628.0,33.5417,33.5903,33.4349,33.5806,127628.0
2023-05-30 10:00:00,34.57,34.62,34.23,34.35,226503.0,33.5903,33.6389,33.26,33.3766,226503.0
2023-05-30 10:05:00,34.34,34.44,34.27,34.43,78459.0,33.3668,33.464,33.2988,33.4543,78459.0
2023-05-30 10:10:00,34.43,34.46,34.19,34.38,228580.0,33.4543,33.4834,33.2211,33.4057,228580.0
2023-05-30 10:15:00,34.38,34.4,34.22,34.38,279152.0,33.4057,33.4251,33.2502,33.4057,279152.0
2023-05-30 10:20:00,34.39,34.46,34.25,34.32,160689.0,33.4154,33.4834,33.2794,33.3474,160689.0
2023-05-30 10:25:00,34.32,34.33,34.13,34.17,72061.0,33.3474,33.3571,33.1628,33.2017,72061.0
2023-05-30 10:30:00,34.17,34.3,34.14,34.27,61889.0,33.2017,33.328,33.1725,33.2988,61889.0
2023-05-30 10:35:00,34.27,34.31,34.24,34.25,97705.0,33.2988,33.3377,33.2697,33.2794,97705.0
2023-05-30 10:40:00,34.25,34.27,34.09,34.11,116648.0,33.2794,33.2988,33.1239,33.1434,116648.0
2023-05-30 10:45:00,34.1,34.12,33.99,34.12,136646.0,33.1336,33.1531,33.0268,33.1531,136646.0
2023-05-30 10:50:00,34.12,34.2,34.08,34.13,94057.0,33.1531,33.2308,33.1142,33.1628,94057.0
2023-05-30 10:55:00,34.13,34.22,34.12,34.2,45838.0,33.1628,33.2502,33.1531,33.2308,45838.0
2023-05-30 11:00:00,34.22,34.35,34.21,34.33,67370.0,33.2502,33.3766,33.2405,33.3571,67370.0
2023-05-30 11:05:00,34.32,34.34,34.26,34.26,56643.0,33.3474,33.3668,33.2891,33.2891,56643.0
2023-05-30 11:10:00,34.26,34.26,34.18,34.22,78267.0,33.2891,33.2891,33.2114,33.2502,78267.0
2023-05-30 11:15:00,34.22,34.3,34.18,34.28,54603.0,33.2502,33.328,33.2114,33.3085,54603.0
2023-05-30 11:20:00,34.28,34.33,34.27,34.31,81315.0,33.3085,33.3571,33.2988,33.3377,81315.0
2023-05-30 11:25:00,34.31,34.42,34.26,34.41,81090.0,33.3377,33.4446,33.2891,33.4349,81090.0
2023-05-30 11:30:00,34.41,34.45,34.41,34.45,94066.0,33.4349,33.4737,33.4349,33.4737,94066.0
2023-05-30 11:35:00,34.47,34.49,34.41,34.45,98407.0,33.4932,33.5126,33.4349,33.4737,98407.0
2023-05-30 11:40:00,34.46,34.47,34.42,34.43,73238.0,33.4834,33.4932,33.4446,33.4543,73238.0
2023-05-30 11:45:00,34.43,34.49,34.4,34.43,94824.0,33.4543,33.5126,33.4251,33.4543,94824.0
2023-05-30 11:50:00,34.44,34.44,34.36,34.4,65075.0,33.464,33.464,33.3863,33.4251,65075.0
2023-05-30 11:55:00,34.4,34.45,34.39,34.41,66071.0,33.4251,33.4737,33.4154,33.4349,66071.0
2023-05-30 12:00:00,34.41,34.43,34.39,34.4,91372.0,33.4349,33.4543,33.4154,33.4251,91372.0
2023-05-30 12:05:00,34.41,34.41,34.34,34.36,84088.0,33.4349,33.4349,33.3668,33.3863,84088.0
2023-05-30 12:10:00,34.36,34.39,34.32,34.37,53833.0,33.3863,33.4154,33.3474,33.396,53833.0
2023-05-30 12:15:00,34.37,34.41,34.29,34.32,143896.0,33.396,33.4349,33.3183,33.3474,143896.0
2023-05-30 12:20:00,34.31,34.34,34.29,34.32,91869.0,33.3377,33.3668,33.3183,33.3474,91869.0
2023-05-30 12:25:00,34.32,34.33,34.22,34.23,136772.0,33.3474,33.3571,33.2502,33.26,136772.0
2023-05-30 12:30:00,34.23,34.24,34.19,34.23,72818.0,33.26,33.2697,33.2211,33.26,72818.0
2023-05-30 12:35:00,34.23,34.28,34.18,34.19,127932.0,33.26,33.3085,33.2114,33.2211,127932.0
2023-05-30 12:40:00,34.19,34.23,34.16,34.21,154204.0,33.2211,33.26,33.1919,33.2405,154204.0
2023-05-30 12:45:00,34.22,34.22,34.16,34.21,74568.0,33.2502,33.2502,33.1919,33.2405,74568.0
2023-05-30 12:50:00,34.21,34.24,34.17,34.19,120998.0,33.2405,33.2697,33.2017,33.2211,120998.0
2023-05-30 12:55:00,34.19,34.19,34.13,34.16,83814.0,33.2211,33.2211,33.1628,33.1919,83814.0
2023-05-30 13:00:00,34.16,34.17,34.1,34.15,61069.0,33.1919,33.2017,33.1336,33.1822,61069.0
2023-05-30 13:05:00,34.15,34.17,34.1,34.13,87140.0,33.1822,33.2017,33.1336,33.1628,87140.0
2023-05-30 13:10:00,34.13,34.14,34.09,34.11,54387.0,33.1628,33.1725,33.1239,33.1434,54387.0
2023-05-30 13:15:00,34.11,34.18,34.09,34.17,73715.0,33.1434,33.2114,33.1239,33.2017,73715.0
2023-05-30 13:20:00,34.17,34.19,34.12,34.13,73594.0,33.2017,33.2211,33.1531,33.1628,73594.0
2023-05-30 13:25:00,34.13,34.14,34.05,34.09,85981.0,33.1628,33.1725,33.0851,33.1239,85981.0
2023-05-30 13:30:00,34.08,34.13,34.06,34.1,90117.0,33.1142,33.1628,33.0948,33.1336,90117.0
2023-05-30 13:35:00,34.09,34.09,33.93,33.95,216401.0,33.1239,33.1239,32.9685,32.9879,216401.0
2023-05-30 13:40:00,33.95,34.0,33.92,33.97,70532.0,32.9879,33.0365,32.9587,33.0073,70532.0
2023-05-30 13:45:00,33.96,33.97,33.91,33.94,154053.0,32.9976,33.0073,32.949,32.9782,154053.0
2023-05-30 13:50:00,33.94,33.99,33.91,33.91,119325.0,32.9782,33.0268,32.949,32.949,119325.0
2023-05-30 13:55:00,33.92,33.94,33.89,33.91,63829.0,32.9587,32.9782,32.9296,32.949,63829.0
2023-05-30 14:00:00,33.91,33.91,33.84,33.88,112487.0,32.949,32.949,32.881,32.9199,112487.0
2023-05-30 14:05:00,33.89,33.95,33.88,33.92,94008.0,32.9296,32.9879,32.9199,32.9587,94008.0
2023-05-30 14:10:00,33.93,33.99,33.92,33.95,89578.0,32.9685,33.0268,32.9587,32.9879,89578.0
2023-05-30 14:15:00,33.95,33.98,33.87,33.89,201336.0,32.9879,33.017,32.9102,32.9296,201336.0
2023-05-30 14:20:00,33.89,33.98,33.88,33.98,136116.0,32.9296,33.017,32.9199,33.017,136116.0
2023-05-30 14:25:00,33.98,33.99,33.96,33.98,84910.0,33.017,33.0268,32.9976,33.017,84910.0
2023-05-30 14:30:00,33.99,34.03,33.98,34.01,111485.0,33.0268,33.0656,33.017,33.0462,111485.0
2023-05-30 14:35:00,34.01,34.09,34.0,34.08,111577.0,33.0462,33.1239,33.0365,33.1142,111577.0
2023-05-30 14:40:00,34.09,34.14,34.08,34.14,97675.0,33.1239,33.1725,33.1142,33.1725,97675.0
2023-05-30 14:45:00,34.14,34.18,34.09,34.18,136429.0,33.1725,33.2114,33.1239,33.2114,136429.0
2023-05-30 14:50:00,34.18,34.21,34.15,34.2,128228.0,33.2114,33.2405,33.1822,33.2308,128228.0
2023-05-30 14:55:00,34.21,34.23,34.1,34.11,128664.0,33.2405,33.26,33.1336,33.1434,128664.0
2023-05-30 15:00:00,34.11,34.16,34.09,34.12,79024.0,33.1434,33.1919,33.1239,33.1531,79024.0
2023-05-30 15:05:00,34.12,34.15,34.06,34.15,112047.0,33.1531,33.1822,33.0948,33.1822,112047.0
2023-05-30 15:10:00,34.15,34.18,34.12,34.14,77186.0,33.1822,33.2114,33.1531,33.1725,77186.0
2023-05-30 15:15:00,34.14,34.19,34.12,34.18,66538.0,33.1725,33.2211,33.1531,33.2114,66538.0
2023-05-30 15:20:00,34.18,34.2,34.11,34.14,91805.0,33.2114,33.2308,33.1434,33.1725,91805.0
2023-05-30 15:25:00,34.15,34.16,34.12,34.14,50879.0,33.1822,33.1919,33.1531,33.1725,50879.0
2023-05-30 15:30:00,34.13,34.18,34.12,34.18,150030.0,33.1628,33.2114,33.1531,33.2114,150030.0
2023-05-30 15:35:00,34.18,34.18,34.11,34.14,127574.0,33.2114,33.2114,33.1434,33.1725,127574.0
2023-05-30 15:40:00,34.14,34.18,34.11,34.18,184200.0,33.1725,33.2114,33.1434,33.2114,184200.0
2023-05-30 15:45:00,34.17,34.22,34.15,34.22,277013.0,33.2017,33.2502,33.1822,33.2502,277013.0
2023-05-30 15:50:00,34.22,34.25,34.17,34.2,445551.0,33.2502,33.2794,33.2017,33.2308,445551.0
2023-05-30 15:55:00,34.2,34.28,34.19,34.22,712672.0,33.2308,33.3085,33.2211,33.2502,712672.0
2023-05-31 09:30:00,33.73,33.9,33.56,33.65,297021.0,32.7741,32.9393,32.6089,32.6964,297021.0
2023-05-31 09:35:00,33.66,33.74,33.48,33.69,223009.0,32.7061,32.7838,32.5312,32.7353,223009.0
2023-05-31 09:40:00,33.69,33.74,33.57,33.61,176663.0,32.7353,32.7838,32.6187,32.6575,176663.0
2023-05-31 09:45:00,33.62,33.7,33.39,33.4,161993.0,32.6672,32.745,32.4438,32.4535,161993.0
2023-05-31 09:50:00,33.4,33.48,33.3,33.44,230684.0,32.4535,32.5312,32.3563,32.4923,230684.0
2023-05-31 09:55:00,33.44,33.58,33.4,33.54,86942.0,32.4923,32.6284,32.4535,32.5895,86942.0
2023-05-31 10:00:00,33.54,33.66,33.47,33.59,203566.0,32.5895,32.7061,32.5215,32.6381,203566.0
2023-05-31 10:05:00,33.58,33.6,33.48,33.53,133229.0,32.6284,32.6478,32.5312,32.5798,133229.0
2023-05-31 10:10:00,33.53,33.54,33.38,33.38,128923.0,32.5798,32.5895,32.434,32.434,128923.0
2023-05-31 10:15:00,33.38,33.44,33.32,33.44,188964.0,32.434,32.4923,32.3757,32.4923,188964.0
2023-05-31 10:20:00,33.45,33.63,33.42,33.59,125865.0,32.5021,32.677,32.4729,32.6381,125865.0
2023-05-31 10:25:00,33.57,33.59,33.47,33.54,85485.0,32.6187,32.6381,32.5215,32.5895,85485.0
2023-05-31 10:30:00,33.55,33.61,33.51,33.52,154323.0,32.5992,32.6575,32.5604,32.5701,154323.0
2023-05-31 10:35:00,33.52,33.57,33.45,33.54,80740.0,32.5701,32.6187,32.5021,32.5895,80740.0
2023-05-31 10:40:00,33.54,33.66,33.49,33.56,102504.0,32.5895,32.7061,32.5409,32.6089,102504.0
2023-05-31 10:45:00,33.55,33.59,33.46,33.5,63069.0,32.5992,32.6381,32.5118,32.5506,63069.0
2023-05-31 10:50:00,33.49,33.52,33.45,33.48,77293.0,32.5409,32.5701,32.5021,32.5312,77293.0
2023-05-31 10:55:00,33.48,33.55,33.47,33.48,131477.0,32.5312,32.5992,32.5215,32.5312,131477.0
2023-05-31 11:00:00,33.47,33.53,33.42,33.48,52517.0,32.5215,32.5798,32.4729,32.5312,52517.0
2023-05-31 11:05:00,33.48,33.51,33.41,33.46,70965.0,32.5312,32.5604,32.4632,32.5118,70965.0
2023-05-31 11:10:00,33.45,33.47,33.36,33.39,102787.0,32.5021,32.5215,32.4146,32.4438,102787.0
2023-05-31 11:15:00,33.4,33.47,33.38,33.46,90653.0,32.4535,32.5215,32.434,32.5118,90653.0
2023-05-31 11:20:00,33.47,33.55,33.46,33.48,77219.0,32.5215,32.5992,32.5118,32.5312,77219.0
2023-05-31 11:25:00,33.48,33.54,33.43,33.45,108550.0,32.5312,32.5895,32.4826,32.5021,108550.0
2023-05-31 11:30:00,33.45,33.49,33.44,33.48,76650.0,32.5021,32.5409,32.4923,32.5312,76650.0
2023-05-31 11:35:00,33.48,33.51,33.44,33.47,66762.0,32.5312,32.5604,32.4923,32.5215,66762.0
2023-05-31 11:40:00,33.47,33.49,33.44,33.46,61752.0,32.5215,32.5409,32.4923,32.5118,61752.0
2023-05-31 11:45:00,33.45,33.54,33.44,33.54,86309.0,32.5021,32.5895,32.4923,32.5895,86309.0
2023-05-31 11:50:00,33.54,33.56,33.48,33.52,58907.0,32.5895,32.6089,32.5312,32.5701,58907.0
2023-05-31 11:55:00,33.52,33.52,33.46,33.48,46565.0,32.5701,32.5701,32.5118,32.5312,46565.0
2023-05-31 12:00:00,33.48,33.56,33.48,33.55,63914.0,32.5312,32.6089,32.5312,32.5992,63914.0
2023-05-31 12:05:00,33.55,33.56,33.44,33.47,61441.0,32.5992,32.6089,32.4923,32.5215,61441.0
2023-05-31 12:10:00,33.47,33.52,33.44,33.52,30433.0,32.5215,32.5701,32.4923,32.5701,30433.0
2023-05-31 12:15:00,33.51,33.55,33.5,33.54,58446.0,32.5604,32.5992,32.5506,32.5895,58446.0
2023-05-31 12:20:00,33.54,33.61,33.53,33.61,53479.0,32.5895,32.6575,32.5798,32.6575,53479.0
2023-05-31 12:25:00,33.6,33.61,33.54,33.59,39982.0,32.6478,32.6575,32.5895,32.6381,39982.0
2023-05-31 12:30:00,33.59,33.6,33.54,33.59,36468.0,32.6381,32.6478,32.5895,32.6381,36468.0
2023-05-31 12:35:00,33.59,33.64,33.56,33.59,70187.0,32.6381,32.6867,32.6089,32.6381,70187.0
2023-05-31 12:40:00,33.59,33.68,33.58,33.67,119576.0,32.6381,32.7255,32.6284,32.7158,119576.0
2023-05-31 12:45:00,33.67,33.76,33.66,33.73,81162.0,32.7158,32.8033,32.7061,32.7741,81162.0
2023-05-31 12:50:00,33.73,33.73,33.59,33.63,95688.0,32.7741,32.7741,32.6381,32.677,95688.0
2023-05-31 12:55:00,33.63,33.66,33.61,33.65,30083.0,32.677,32.7061,32.6575,32.6964,30083.0
2023-05-31 13:00:00,33.66,33.67,33.63,33.65,47712.0,32.7061,32.7158,32.677,32.6964,47712.0
2023-05-31 13:05:00,33.66,33.67,33.62,33.66,35248.0,32.7061,32.7158,32.6672,32.7061,35248.0
2023-05-31 13:10:00,33.66,33.71,33.66,33.66,40767.0,32.7061,32.7547,32.7061,32.7061,40767.0
2023-05-31 13:15:00,33.67,33.68,33.64,33.65,28795.0,32.7158,32.7255,32.6867,32.6964,28795.0
2023-05-31 13:20:00,33.65,33.73,33.64,33.72,50794.0,32.6964,32.7741,32.6867,32.7644,50794.0
2023-05-31 13:25:00,33.72,33.75,33.71,33.75,42347.0,32.7644,32.7936,32.7547,32.7936,42347.0
2023-05-31 13:30:00,33.75,33.78,33.72,33.74,60060.0,32.7936,32.8227,32.7644,32.7838,60060.0
2023-05-31 13:35:00,33.75,33.8,33.7,33.8,112101.0,32.7936,32.8421,32.745,32.8421,112101.0
2023-05-31 13:40:00,33.79,33.82,33.75,33.77,240622.0,32.8324,32.8616,32.7936,32.813,240622.0
2023-05-31 13:45:00,33.77,33.8,33.73,33.77,91155.0,32.813,32.8421,32.7741,32.813,91155.0
2023-05-31 13:50:00,33.76,33.86,33.76,33.84,123943.0,32.8033,32.9004,32.8033,32.881,123943.0
2023-05-31 13:55:00,33.84,33.87,33.82,33.86,66824.0,32.881,32.9102,32.8616,32.9004,66824.0
2023-05-31 14:00:00,33.86,33.88,33.83,33.84,44946.0,32.9004,32.9199,32.8713,32.881,44946.0
2023-05-31 14:05:00,33.85,33.89,33.84,33.88,128159.0,32.8907,32.9296,32.881,32.9199,128159.0
2023-05-31 14:10:00,33.89,33.97,33.89,33.95,85000.0,32.9296,33.0073,32.9296,32.9879,85000.0
2023-05-31 14:15:00,33.95,33.97,33.82,33.83,110411.0,32.9879,33.0073,32.8616,32.8713,110411.0
2023-05-31 14:20:00,33.82,33.88,33.81,33.84,62031.0,32.8616,32.9199,32.8519,32.881,62031.0
2023-05-31 14:25:00,33.83,33.91,33.82,33.91,62213.0,32.8713,32.949,32.8616,32.949,62213.0
2023-05-31 14:30:00,33.91,33.94,33.88,33.91,86849.0,32.949,32.9782,32.9199,32.949,86849.0
2023-05-31 14:35:00,33.92,34.0,33.91,33.97,154217.0,32.9587,33.0365,32.949,33.0073,154217.0
2023-05-31 14:40:00,33.97,34.07,33.96,34.04,170770.0,33.0073,33.1045,32.9976,33.0753,170770.0
2023-05-31 14:45:00,34.03,34.07,33.97,34.06,241034.0,33.0656,33.1045,33.0073,33.0948,241034.0
2023-05-31 14:50:00,34.07,34.08,33.98,34.05,213505.0,33.1045,33.1142,33.017,33.0851,213505.0
2023-05-31 14:55:00,34.05,34.06,34.01,34.04,136324.0,33.0851,33.0948,33.0462,33.0753,136324.0
2023-05-31 15:00:00,34.04,34.05,33.99,34.02,161006.0,33.0753,33.0851,33.0268,33.0559,161006.0
2023-05-31 15:05:00,34.03,34.03,33.94,34.02,224849.0,33.0656,33.0656,32.9782,33.0559,224849.0
2023-05-31 15:10:00,34.02,34.11,33.94,34.09,381754.0,33.0559,33.1434,32.9782,33.1239,381754.0
2023-05-31 15:15:00,34.09,34.1,34.06,34.09,167048.0,33.1239,33.1336,33.0948,33.1239,167048.0
2023-05-31 15:20:00,34.08,34.15,34.07,34.15,230031.0,33.1142,33.1822,33.1045,33.1822,230031.0
2023-05-31 15:25:00,34.14,34.15,34.06,34.11,163240.0,33.1725,33.1822,33.0948,33.1434,163240.0
2023-05-31 15:30:00,34.11,34.2,34.09,34.2,173916.0,33.1434,33.2308,33.1239,33.2308,173916.0
2023-05-31 15:35:00,34.2,34.28,34.18,34.27,241729.0,33.2308,33.3085,33.2114,33.2988,241729.0
2023-05-31 15:40:00,34.27,34.36,34.25,34.34,352849.0,33.2988,33.3863,33.2794,33.3668,352849.0
2023-05-31 15:45:00,34.34,34.35,34.28,34.34,347793.0,33.3668,33.3766,33.3085,33.3668,347793.0
2023-05-31 15:50:00,34.34,34.36,34.29,34.3,492206.0,33.3668,33.3863,33.3183,33.328,492206.0
2023-05-31 15:55:00,34.3,34.42,34.29,34.35,1498891.0,33.328,33.4446,33.3183,33.3766,1498891.0
2023-06-01 09:30:00,34.86,34.99,34.74,34.81,384083.0,33.8721,33.9984,33.7555,33.8235,384083.0
2023-06-01 09:35:00,34.82,35.06,34.77,34.91,199379.0,33.8332,34.0664,33.7847,33.9207,199379.0
2023-06-01 09:40:00,34.91,34.92,34.68,34.77,123039.0,33.9207,33.9304,33.6972,33.7847,123039.0
2023-06-01 09:45:00,34.77,34.96,34.77,34.8,148004.0,33.7847,33.9693,33.7847,33.8138,148004.0
2023-06-01 09:50:00,34.81,34.94,34.8,34.91,126440.0,33.8235,33.9498,33.8138,33.9207,126440.0
2023-06-01 09:55:00,34.92,34.97,34.8,34.87,101456.0,33.9304,33.979,33.8138,33.8818,101456.0
2023-06-01 10:00:00,34.88,35.15,34.88,35.05,290042.0,33.8915,34.1539,33.8915,34.0567,290042.0
2023-06-01 10:05:00,35.05,35.11,35.02,35.07,202984.0,34.0567,34.115,34.0276,34.0762,202984.0
2023-06-01 10:10:00,35.07,35.24,35.05,35.23,238867.0,34.0762,34.2413,34.0567,34.2316,238867.0
2023-06-01 10:15:00,35.22,35.26,35.09,35.14,232532.0,34.2219,34.2608,34.0956,34.1442,232532.0
2023-06-01 10:20:00,35.14,35.18,35.09,35.16,135279.0,34.1442,34.183,34.0956,34.1636,135279.0
2023-06-01 10:25:00,35.16,35.25,35.15,35.2,153248.0,34.1636,34.251,34.1539,34.2025,153248.0
2023-06-01 10:30:00,35.2,35.35,35.19,35.29,193300.0,34.2025,34.3482,34.1927,34.2899,193300.0
2023-06-01 10:35:00,35.29,35.31,35.22,35.3,128736.0,34.2899,34.3093,34.2219,34.2996,128736.0
2023-06-01 10:40:00,35.3,35.51,35.27,35.48,192643.0,34.2996,34.5037,34.2705,34.4745,192643.0
2023-06-01 10:45:00,35.48,35.61,35.47,35.61,265700.0,34.4745,34.6008,34.4648,34.6008,265700.0
2023-06-01 10:50:00,35.61,35.66,35.55,35.57,234271.0,34.6008,34.6494,34.5425,34.562,234271.0
2023-06-01 10:55:00,35.57,35.6,35.52,35.59,68462.0,34.562,34.5911,34.5134,34.5814,68462.0
2023-06-01 11:00:00,35.59,35.61,35.51,35.52,159343.0,34.5814,34.6008,34.5037,34.5134,159343.0
2023-06-01 11:05:00,35.52,35.58,35.48,35.54,81372.0,34.5134,34.5717,34.4745,34.5328,81372.0
2023-06-01 11:10:00,35.54,35.56,35.5,35.54,84644.0,34.5328,34.5523,34.494,34.5328,84644.0
2023-06-01 11:15:00,35.55,35.61,35.52,35.52,89408.0,34.5425,34.6008,34.5134,34.5134,89408.0
2023-06-01 11:20:00,35.52,35.6,35.51,35.59,124576.0,34.5134,34.5911,34.5037,34.5814,124576.0
2023-06-01 11:25:00,35.6,35.75,35.59,35.7,123629.0,34.5911,34.7369,34.5814,34.6883,123629.0
2023-06-01 11:30:00,35.7,35.72,35.63,35.65,162642.0,34.6883,34.7077,34.6203,34.6397,162642.0
2023-06-01 11:35:00,35.65,35.77,35.64,35.74,126845.0,34.6397,34.7563,34.63,34.7272,126845.0
2023-06-01 11:40:00,35.75,35.86,35.75,35.82,160963.0,34.7369,34.8438,34.7369,34.8049,160963.0
2023-06-01 11:45:00,35.83,35.87,35.77,35.79,168096.0,34.8146,34.8535,34.7563,34.7757,168096.0
2023-06-01 11:50:00,35.79,35.85,35.76,35.84,62163.0,34.7757,34.834,34.7466,34.8243,62163.0
2023-06-01 11:55:00,35.84,35.89,35.83,35.88,98373.0,34.8243,34.8729,34.8146,34.8632,98373.0
2023-06-01 12:00:00,35.87,35.88,35.7,35.72,77122.0,34.8535,34.8632,34.6883,34.7077,77122.0
2023-06-01 12:05:00,35.72,35.79,35.71,35.75,103904.0,34.7077,34.7757,34.698,34.7369,103904.0
2023-06-01 12:10:00,35.76,35.78,35.69,35.77,55713.0,34.7466,34.766,34.6786,34.7563,55713.0
2023-06-01 12:15:00,35.77,35.79,35.71,35.77,54374.0,34.7563,34.7757,34.698,34.7563,54374.0
2023-06-01 12:20:00,35.76,35.8,35.69,35.72,93354.0,34.7466,34.7855,34.6786,34.7077,93354.0
2023-06-01 12:25:00,35.72,35.79,35.72,35.78,54206.0,34.7077,34.7757,34.7077,34.766,54206.0
2023-06-01 12:30:00,35.78,35.8,35.73,35.73,57198.0,34.766,34.7855,34.7174,34.7174,57198.0
2023-06-01 12:35:00,35.73,35.79,35.72,35.78,52042.0,34.7174,34.7757,34.7077,34.766,52042.0
2023-06-01 12:40:00,35.77,35.77,35.7,35.7,43457.0,34.7563,34.7563,34.6883,34.6883,43457.0
2023-06-01 12:45:00,35.7,35.77,35.66,35.76,72445.0,34.6883,34.7563,34.6494,34.7466,72445.0
2023-06-01 12:50:00,35.76,35.78,35.74,35.74,44277.0,34.7466,34.766,34.7272,34.7272,44277.0
2023-06-01 12:55:00,35.74,35.78,35.72,35.78,118720.0,34.7272,34.766,34.7077,34.766,118720.0
2023-06-01 13:00:00,35.77,35.78,35.71,35.73,128592.0,34.7563,34.766,34.698,34.7174,128592.0
2023-06-01 13:05:00,35.72,35.73,35.65,35.66,105454.0,34.7077,34.7174,34.6397,34.6494,105454.0
2023-06-01 13:10:00,35.67,35.73,35.63,35.73,116715.0,34.6591,34.7174,34.6203,34.7174,116715.0
2023-06-01 13:15:00,35.72,35.77,35.67,35.73,116442.0,34.7077,34.7563,34.6591,34.7174,116442.0
2023-06-01 13:20:00,35.73,35.79,35.71,35.77,107511.0,34.7174,34.7757,34.698,34.7563,107511.0
2023-06-01 13:25:00,35.77,35.8,35.74,35.79,114572.0,34.7563,34.7855,34.7272,34.7757,114572.0
2023-06-01 13:30:00,35.79,35.79,35.73,35.75,120619.0,34.7757,34.7757,34.7174,34.7369,120619.0
2023-06-01 13:35:00,35.75,35.75,35.62,35.64,129356.0,34.7369,34.7369,34.6106,34.63,129356.0
2023-06-01 13:40:00,35.64,35.65,35.59,35.59,130798.0,34.63,34.6397,34.5814,34.5814,130798.0
2023-06-01 13:45:00,35.59,35.65,35.57,35.63,122062.0,34.5814,34.6397,34.562,34.6203,122062.0
2023-06-01 13:50:00,35.63,35.7,35.62,35.66,89682.0,34.6203,34.6883,34.6106,34.6494,89682.0
2023-06-01 13:55:00,35.67,35.7,35.65,35.7,50871.0,34.6591,34.6883,34.6397,34.6883,50871.0
2023-06-01 14:00:00,35.7,35.71,35.67,35.7,56805.0,34.6883,34.698,34.6591,34.6883,56805.0
2023-06-01 14:05:00,35.7,35.73,35.67,35.68,50270.0,34.6883,34.7174,34.6591,34.6689,50270.0
2023-06-01 14:10:00,35.68,35.72,35.66,35.7,80154.0,34.6689,34.7077,34.6494,34.6883,80154.0
2023-06-01 14:15:00,35.71,35.72,35.66,35.66,49978.0,34.698,34.7077,34.6494,34.6494,49978.0
2023-06-01 14:20:00,35.67,35.71,35.65,35.65,105047.0,34.6591,34.698,34.6397,34.6397,105047.0
2023-06-01 14:25:00,35.66,35.66,35.62,35.65,120568.0,34.6494,34.6494,34.6106,34.6397,120568.0
2023-06-01 14:30:00,35.65,35.66,35.61,35.63,80279.0,34.6397,34.6494,34.6008,34.6203,80279.0
2023-06-01 14:35:00,35.63,35.65,35.61,35.61,63040.0,34.6203,34.6397,34.6008,34.6008,63040.0
2023-06-01 14:40:00,35.62,35.64,35.6,35.61,73812.0,34.6106,34.63,34.5911,34.6008,73812.0
2023-06-01 14:45:00,35.61,35.62,35.59,35.62,76213.0,34.6008,34.6106,34.5814,34.6106,76213.0
2023-06-01 14:50:00,35.62,35.67,35.6,35.66,57856.0,34.6106,34.6591,34.5911,34.6494,57856.0
2023-06-01 14:55:00,35.66,35.66,35.63,35.63,80306.0,34.6494,34.6494,34.6203,34.6203,80306.0
2023-06-01 15:00:00,35.64,35.66,35.61,35.66,108916.0,34.63,34.6494,34.6008,34.6494,108916.0
2023-06-01 15:05:00,35.66,35.66,35.61,35.63,80874.0,34.6494,34.6494,34.6008,34.6203,80874.0
2023-06-01 15:10:00,35.63,35.66,35.61,35.62,75857.0,34.6203,34.6494,34.6008,34.6106,75857.0
2023-06-01 15:15:00,35.62,35.63,35.6,35.61,90376.0,34.6106,34.6203,34.5911,34.6008,90376.0
2023-06-01 15:20:00,35.61,35.63,35.54,35.55,179822.0,34.6008,34.6203,34.5328,34.5425,179822.0
2023-06-01 15:25:00,35.55,35.56,35.48,35.48,131293.0,34.5425,34.5523,34.4745,34.4745,131293.0
2023-06-01 15:30:00,35.48,35.57,35.48,35.56,204150.0,34.4745,34.562,34.4745,34.5523,204150.0
2023-06-01 15:35:00,35.55,35.58,35.54,35.58,178609.0,34.5425,34.5717,34.5328,34.5717,178609.0
2023-06-01 15:40:00,35.57,35.58,35.54,35.55,157188.0,34.562,34.5717,34.5328,34.5425,157188.0
2023-06-01 15:45:00,35.55,35.6,35.55,35.57,233210.0,34.5425,34.5911,34.5425,34.562,233210.0
2023-06-01 15:50:00,35.57,35.57,35.43,35.45,373680.0,34.562,34.562,34.4259,34.4454,373680.0
2023-06-01 15:55:00,35.46,35.51,35.44,35.47,992045.0,34.4551,34.5037,34.4357,34.4648,992045.0
2023-06-02 09:30:00,37.29,37.41,36.72,36.87,901141.0,36.2332,36.3498,35.6794,35.8251,901141.0
2023-06-02 09:35:00,36.84,37.13,36.77,36.77,518708.0,35.796,36.0778,35.728,35.728,518708.0
2023-06-02 09:40:00,36.77,36.98,36.76,36.86,208718.0,35.728,35.932,35.7183,35.8154,208718.0
2023-06-02 09:45:00,36.86,36.89,36.71,36.78,220912.0,35.8154,35.8446,35.6697,35.7377,220912.0
2023-06-02 09:50:00,36.79,36.9,36.71,36.81,231086.0,35.7474,35.8543,35.6697,35.7668,231086.0
2023-06-02 09:55:00,36.82,36.87,36.63,36.68,169981.0,35.7766,35.8251,35.5919,35.6405,169981.0
2023-06-02 10:00:00,36.69,36.73,36.62,36.68,211987.0,35.6502,35.6891,35.5822,35.6405,211987.0
2023-06-02 10:05:00,36.68,36.85,36.62,36.84,366104.0,35.6405,35.8057,35.5822,35.796,366104.0
2023-06-02 10:10:00,36.84,36.93,36.77,36.91,333695.0,35.796,35.8834,35.728,35.864,333695.0
2023-06-02 10:15:00,36.91,36.96,36.85,36.9,227347.0,35.864,35.9126,35.8057,35.8543,227347.0
2023-06-02 10:20:00,36.9,37.05,36.89,37.0,379370.0,35.8543,36.0,35.8446,35.9515,379370.0
2023-06-02 10:25:00,37.0,37.12,36.96,37.12,399067.0,35.9515,36.0681,35.9126,36.0681,399067.0
2023-06-02 10:30:00,37.11,37.19,37.05,37.05,316626.0,36.0583,36.1361,36.0,36.0,316626.0
2023-06-02 10:35:00,37.05,37.18,37.02,37.15,165147.0,36.0,36.1264,35.9709,36.0972,165147.0
2023-06-02 10:40:00,37.16,37.27,37.14,37.26,142029.0,36.1069,36.2138,36.0875,36.2041,142029.0
2023-06-02 10:45:00,37.26,37.38,37.24,37.34,282571.0,36.2041,36.3207,36.1847,36.2818,282571.0
2023-06-02 10:50:00,37.34,37.36,37.25,37.3,282874.0,36.2818,36.3013,36.1944,36.243,282874.0
2023-06-02 10:55:00,37.3,37.39,37.29,37.35,190978.0,36.243,36.3304,36.2332,36.2915,190978.0
2023-06-02 11:00:00,37.35,37.43,37.34,37.37,212984.0,36.2915,36.3693,36.2818,36.311,212984.0
2023-06-02 11:05:00,37.37,37.38,37.29,37.38,144028.0,36.311,36.3207,36.2332,36.3207,144028.0
2023-06-02 11:10:00,37.38,37.49,37.37,37.48,175646.0,36.3207,36.4276,36.311,36.4179,175646.0
2023-06-02 11:15:00,37.48,37.53,37.45,37.52,276542.0,36.4179,36.4664,36.3887,36.4567,276542.0
2023-06-02 11:20:00,37.52,37.52,37.37,37.4,235709.0,36.4567,36.4567,36.311,36.3401,235709.0
2023-06-02 11:25:00,37.4,37.42,37.3,37.36,222427.0,36.3401,36.3596,36.243,36.3013,222427.0
2023-06-02 11:30:00,37.36,37.42,37.32,37.32,112881.0,36.3013,36.3596,36.2624,36.2624,112881.0
2023-06-02 11:35:00,37.31,37.33,37.19,37.2,170094.0,36.2527,36.2721,36.1361,36.1458,170094.0
2023-06-02 11:40:00,37.2,37.26,37.13,37.14,126660.0,36.1458,36.2041,36.0778,36.0875,126660.0
2023-06-02 11:45:00,37.14,37.18,37.04,37.04,102473.0,36.0875,36.1264,35.9903,35.9903,102473.0
2023-06-02 11:50:00,37.04,37.09,36.98,37.06,222603.0,35.9903,36.0389,35.932,36.0098,222603.0
2023-06-02 11:55:00,37.05,37.2,37.05,37.16,210204.0,36.0,36.1458,36.0,36.1069,210204.0
2023-06-02 12:00:00,37.15,37.22,37.12,37.22,149847.0,36.0972,36.1652,36.0681,36.1652,149847.0
2023-06-02 12:05:00,37.22,37.27,37.2,37.23,136828.0,36.1652,36.2138,36.1458,36.1749,136828.0
2023-06-02 12:10:00,37.24,37.29,37.17,37.2,270574.0,36.1847,36.2332,36.1166,36.1458,270574.0
2023-06-02 12:15:00,37.2,37.24,37.15,37.23,157448.0,36.1458,36.1847,36.0972,36.1749,157448.0
2023-06-02 12:20:00,37.23,37.25,37.2,37.21,91468.0,36.1749,36.1944,36.1458,36.1555,91468.0
2023-06-02 12:25:00,37.2,37.24,37.2,37.21,108134.0,36.1458,36.1847,36.1458,36.1555,108134.0
2023-06-02 12:30:00,37.22,37.25,37.14,37.17,135409.0,36.1652,36.1944,36.0875,36.1166,135409.0
2023-06-02 12:35:00,37.16,37.21,37.13,37.13,87372.0,36.1069,36.1555,36.0778,36.0778,87372.0
2023-06-02 12:40:00,37.14,37.15,37.08,37.14,75948.0,36.0875,36.0972,36.0292,36.0875,75948.0
2023-06-02 12:45:00,37.14,37.25,37.13,37.22,156456.0,36.0875,36.1944,36.0778,36.1652,156456.0
2023-06-02 12:50:00,37.22,37.28,37.22,37.27,103761.0,36.1652,36.2235,36.1652,36.2138,103761.0
2023-06-02 12:55:00,37.26,37.34,37.26,37.3,114542.0,36.2041,36.2818,36.2041,36.243,114542.0
2023-06-02 13:00:00,37.3,37.34,37.29,37.3,90370.0,36.243,36.2818,36.2332,36.243,90370.0
2023-06-02 13:05:00,37.3,37.34,37.29,37.32,104506.0,36.243,36.2818,36.2332,36.2624,104506.0
2023-06-02 13:10:00,37.32,37.37,37.31,37.37,172834.0,36.2624,36.311,36.2527,36.311,172834.0
2023-06-02 13:15:00,37.37,37.4,37.34,37.37,334115.0,36.311,36.3401,36.2818,36.311,334115.0
2023-06-02 13:20:00,37.37,37.45,37.36,37.42,165121.0,36.311,36.3887,36.3013,36.3596,165121.0
2023-06-02 13:25:00,37.42,37.45,37.41,37.43,163320.0,36.3596,36.3887,36.3498,36.3693,163320.0
2023-06-02 13:30:00,37.43,37.48,37.4,37.41,88702.0,36.3693,36.4179,36.3401,36.3498,88702.0
2023-06-02 13:35:00,37.41,37.44,37.38,37.44,107045.0,36.3498,36.379,36.3207,36.379,107045.0
2023-06-02 13:40:00,37.44,37.45,37.38,37.39,81459.0,36.379,36.3887,36.3207,36.3304,81459.0
2023-06-02 13:45:00,37.39,37.4,37.33,37.35,108896.0,36.3304,36.3401,36.2721,36.2915,108896.0
2023-06-02 13:50:00,37.35,37.38,37.35,37.37,60941.0,36.2915,36.3207,36.2915,36.311,60941.0
2023-06-02 13:55:00,37.38,37.38,37.3,37.32,82105.0,36.3207,36.3207,36.243,36.2624,82105.0
2023-06-02 14:00:00,37.33,37.4,37.31,37.38,73438.0,36.2721,36.3401,36.2527,36.3207,73438.0
2023-06-02 14:05:00,37.38,37.42,37.32,37.39,158857.0,36.3207,36.3596,36.2624,36.3304,158857.0
2023-06-02 14:10:00,37.38,37.4,37.36,37.36,63643.0,36.3207,36.3401,36.3013,36.3013,63643.0
2023-06-02 14:15:00,37.36,37.39,37.33,37.34,45742.0,36.3013,36.3304,36.2721,36.2818,45742.0
2023-06-02 14:20:00,37.34,37.35,37.28,37.32,62189.0,36.2818,36.2915,36.2235,36.2624,62189.0
2023-06-02 14:25:00,37.32,37.33,37.26,37.27,62176.0,36.2624,36.2721,36.2041,36.2138,62176.0
2023-06-02 14:30:00,37.28,37.34,37.27,37.32,67668.0,36.2235,36.2818,36.2138,36.2624,67668.0
2023-06-02 14:35:00,37.32,37.43,37.3,37.42,106149.0,36.2624,36.3693,36.243,36.3596,106149.0
2023-06-02 14:40:00,37.41,37.48,37.41,37.44,146372.0,36.3498,36.4179,36.3498,36.379,146372.0
2023-06-02 14:45:00,37.44,37.49,37.42,37.42,119606.0,36.379,36.4276,36.3596,36.3596,119606.0
2023-06-02 14:50:00,37.43,37.43,37.37,37.38,66624.0,36.3693,36.3693,36.311,36.3207,66624.0
2023-06-02 14:55:00,37.38,37.46,37.35,37.44,123771.0,36.3207,36.3984,36.2915,36.379,123771.0
2023-06-02 15:00:00,37.45,37.5,37.43,37.47,136863.0,36.3887,36.4373,36.3693,36.4081,136863.0
2023-06-02 15:05:00,37.47,37.51,37.46,37.47,122471.0,36.4081,36.447,36.3984,36.4081,122471.0
2023-06-02 15:10:00,37.47,37.52,37.46,37.48,215336.0,36.4081,36.4567,36.3984,36.4179,215336.0
2023-06-02 15:15:00,37.48,37.51,37.45,37.48,157910.0,36.4179,36.447,36.3887,36.4179,157910.0
2023-06-02 15:20:00,37.48,37.49,37.45,37.47,124178.0,36.4179,36.4276,36.3887,36.4081,124178.0
2023-06-02 15:25:00,37.47,37.49,37.42,37.46,159416.0,36.4081,36.4276,36.3596,36.3984,159416.0
2023-06-02 15:30:00,37.45,37.52,37.45,37.51,169847.0,36.3887,36.4567,36.3887,36.447,169847.0
2023-06-02 15:35:00,37.5,37.56,37.48,37.5,335041.0,36.4373,36.4956,36.4179,36.4373,335041.0
2023-06-02 15:40:00,37.5,37.5,37.41,37.41,277779.0,36.4373,36.4373,36.3498,36.3498,277779.0
2023-06-02 15:45:00,37.42,37.43,37.36,37.41,386150.0,36.3596,36.3693,36.3013,36.3498,386150.0
2023-06-02 15:50:00,37.41,37.41,37.27,37.32,598964.0,36.3498,36.3498,36.2138,36.2624,598964.0
2023-06-02 15:55:00,37.32,37.33,37.18,37.2,1168687.0,36.2624,36.2721,36.1264,36.1458,1168687.0
2023-06-05 09:30:00,37.45,37.5,37.04,37.15,449935.0,36.3887,36.4373,35.9903,36.0972,449935.0
2023-06-05 09:35:00,37.07,37.15,36.97,37.09,103502.0,36.0195,36.0972,35.9223,36.0389,103502.0
2023-06-05 09:40:00,37.04,37.12,37.0,37.04,79839.0,35.9903,36.0681,35.9515,35.9903,79839.0
2023-06-05 09:45:00,37.05,37.09,36.91,37.03,151901.0,36.0,36.0389,35.864,35.9806,151901.0
2023-06-05 09:50:00,37.02,37.04,36.97,37.0,24616.0,35.9709,35.9903,35.9223,35.9515,24616.0
2023-06-05 09:55:00,36.97,37.02,36.65,36.7,173571.0,35.9223,35.9709,35.6114,35.66,173571.0
2023-06-05 10:00:00,36.75,36.82,36.57,36.61,284904.0,35.7085,35.7766,35.5336,35.5725,284904.0
2023-06-05 10:05:00,36.61,36.61,36.48,36.5,168131.0,35.5725,35.5725,35.4462,35.4656,168131.0
2023-06-05 10:10:00,36.51,36.52,36.27,36.34,158819.0,35.4753,35.4851,35.2421,35.3102,158819.0
2023-06-05 10:15:00,36.34,36.47,36.31,36.39,170891.0,35.3102,35.4365,35.281,35.3587,170891.0
2023-06-05 10:20:00,36.4,36.55,36.39,36.55,129255.0,35.3685,35.5142,35.3587,35.5142,129255.0
2023-06-05 10:25:00,36.55,36.66,36.47,36.64,117783.0,35.5142,35.6211,35.4365,35.6017,117783.0
2023-06-05 10:30:00,36.64,36.69,36.54,36.55,106502.0,35.6017,35.6502,35.5045,35.5142,106502.0
2023-06-05 10:35:00,36.55,36.69,36.48,36.63,149733.0,35.5142,35.6502,35.4462,35.5919,149733.0
2023-06-05 10:40:00,36.63,36.68,36.56,36.66,92024.0,35.5919,35.6405,35.5239,35.6211,92024.0
2023-06-05 10:45:00,36.67,36.74,36.6,36.72,149082.0,35.6308,35.6988,35.5628,35.6794,149082.0
2023-06-05 10:50:00,36.73,36.74,36.66,36.66,89368.0,35.6891,35.6988,35.6211,35.6211,89368.0
2023-06-05 10:55:00,36.67,36.71,36.64,36.66,80527.0,35.6308,35.6697,35.6017,35.6211,80527.0
2023-06-05 11:00:00,36.66,36.8,36.62,36.77,174645.0,35.6211,35.7571,35.5822,35.728,174645.0
2023-06-05 11:05:00,36.77,36.86,36.74,36.86,108557.0,35.728,35.8154,35.6988,35.8154,108557.0
2023-06-05 11:10:00,36.86,36.94,36.85,36.93,139562.0,35.8154,35.8932,35.8057,35.8834,139562.0
2023-06-05 11:15:00,36.95,37.05,36.89,36.91,201026.0,35.9029,36.0,35.8446,35.864,201026.0
2023-06-05 11:20:00,36.92,37.03,36.92,37.02,50420.0,35.8737,35.9806,35.8737,35.9709,50420.0
2023-06-05 11:25:00,37.02,37.07,36.98,37.04,92577.0,35.9709,36.0195,35.932,35.9903,92577.0
2023-06-05 11:30:00,37.04,37.04,36.88,36.91,109510.0,35.9903,35.9903,35.8349,35.864,109510.0
2023-06-05 11:35:00,36.91,37.07,36.9,37.07,210813.0,35.864,36.0195,35.8543,36.0195,210813.0
2023-06-05 11:40:00,37.05,37.13,37.03,37.12,143465.0,36.0,36.0778,35.9806,36.0681,143465.0
2023-06-05 11:45:00,37.13,37.18,37.12,37.17,158286.0,36.0778,36.1264,36.0681,36.1166,158286.0
2023-06-05 11:50:00,37.18,37.18,37.09,37.15,72808.0,36.1264,36.1264,36.0389,36.0972,72808.0
2023-06-05 11:55:00,37.15,37.15,37.07,37.11,74706.0,36.0972,36.0972,36.0195,36.0583,74706.0
2023-06-05 12:00:00,37.11,37.17,37.1,37.14,72288.0,36.0583,36.1166,36.0486,36.0875,72288.0
2023-06-05 12:05:00,37.15,37.25,37.15,37.25,67076.0,36.0972,36.1944,36.0972,36.1944,67076.0
2023-06-05 12:10:00,37.25,37.3,37.23,37.23,78659.0,36.1944,36.243,36.1749,36.1749,78659.0
2023-06-05 12:15:00,37.24,37.32,37.23,37.29,72972.0,36.1847,36.2624,36.1749,36.2332,72972.0
2023-06-05 12:20:00,37.3,37.36,37.27,37.3,146394.0,36.243,36.3013,36.2138,36.243,146394.0
2023-06-05 12:25:00,37.31,37.36,37.27,37.3,67758.0,36.2527,36.3013,36.2138,36.243,67758.0
2023-06-05 12:30:00,37.31,37.32,37.25,37.28,75736.0,36.2527,36.2624,36.1944,36.2235,75736.0
2023-06-05 12:35:00,37.28,37.29,37.21,37.23,97304.0,36.2235,36.2332,36.1555,36.1749,97304.0
2023-06-05 12:40:00,37.22,37.26,37.2,37.25,61330.0,36.1652,36.2041,36.1458,36.1944,61330.0
2023-06-05 12:45:00,37.25,37.3,37.23,37.29,68389.0,36.1944,36.243,36.1749,36.2332,68389.0
2023-06-05 12:50:00,37.29,37.32,37.26,37.27,65932.0,36.2332,36.2624,36.2041,36.2138,65932.0
2023-06-05 12:55:00,37.27,37.3,37.23,37.29,51960.0,36.2138,36.243,36.1749,36.2332,51960.0
2023-06-05 13:00:00,37.29,37.29,37.24,37.26,44727.0,36.2332,36.2332,36.1847,36.2041,44727.0
2023-06-05 13:05:00,37.26,37.28,37.22,37.27,57422.0,36.2041,36.2235,36.1652,36.2138,57422.0
2023-06-05 13:10:00,37.27,37.28,37.19,37.2,77567.0,36.2138,36.2235,36.1361,36.1458,77567.0
2023-06-05 13:15:00,37.21,37.3,37.17,37.29,78866.0,36.1555,36.243,36.1166,36.2332,78866.0
2023-06-05 13:20:00,37.29,37.33,37.27,37.27,65604.0,36.2332,36.2721,36.2138,36.2138,65604.0
2023-06-05 13:25:00,37.27,37.3,37.22,37.27,76838.0,36.2138,36.243,36.1652,36.2138,76838.0
2023-06-05 13:30:00,37.27,37.28,37.23,37.28,83463.0,36.2138,36.2235,36.1749,36.2235,83463.0
2023-06-05 13:35:00,37.27,37.29,37.23,37.28,72400.0,36.2138,36.2332,36.1749,36.2235,72400.0
2023-06-05 13:40:00,37.27,37.3,37.24,37.3,75572.0,36.2138,36.243,36.1847,36.243,75572.0
2023-06-05 13:45:00,37.3,37.32,37.27,37.32,61357.0,36.243,36.2624,36.2138,36.2624,61357.0
2023-06-05 13:50:00,37.32,37.39,37.31,37.39,93760.0,36.2624,36.3304,36.2527,36.3304,93760.0
2023-06-05 13:55:00,37.38,37.41,37.35,37.36,103092.0,36.3207,36.3498,36.2915,36.3013,103092.0
2023-06-05 14:00:00,37.36,37.37,37.32,37.34,89426.0,36.3013,36.311,36.2624,36.2818,89426.0
2023-06-05 14:05:00,37.35,37.35,37.22,37.25,93185.0,36.2915,36.2915,36.1652,36.1944,93185.0
2023-06-05 14:10:00,37.24,37.26,37.19,37.23,72693.0,36.1847,36.2041,36.1361,36.1749,72693.0
2023-06-05 14:15:00,37.23,37.31,37.23,37.3,61577.0,36.1749,36.2527,36.1749,36.243,61577.0
2023-06-05 14:20:00,37.31,37.32,37.26,37.27,71494.0,36.2527,36.2624,36.2041,36.2138,71494.0
2023-06-05 14:25:00,37.27,37.28,37.22,37.27,85761.0,36.2138,36.2235,36.1652,36.2138,85761.0
2023-06-05 14:30:00,37.27,37.28,37.14,37.16,111360.0,36.2138,36.2235,36.0875,36.1069,111360.0
2023-06-05 14:35:00,37.16,37.21,37.09,37.1,110413.0,36.1069,36.1555,36.0389,36.0486,110413.0
2023-06-05 14:40:00,37.09,37.13,37.07,37.11,80264.0,36.0389,36.0778,36.0195,36.0583,80264.0
2023-06-05 14:45:00,37.11,37.11,37.04,37.04,78941.0,36.0583,36.0583,35.9903,35.9903,78941.0
2023-06-05 14:50:00,37.04,37.11,36.98,37.1,111167.0,35.9903,36.0583,35.932,36.0486,111167.0
2023-06-05 14:55:00,37.09,37.15,37.09,37.14,67998.0,36.0389,36.0972,36.0389,36.0875,67998.0
2023-06-05 15:00:00,37.13,37.14,36.98,37.0,107003.0,36.0778,36.0875,35.932,35.9515,107003.0
2023-06-05 15:05:00,37.0,37.01,36.92,36.93,84005.0,35.9515,35.9612,35.8737,35.8834,84005.0
2023-06-05 15:10:00,36.93,37.03,36.92,37.02,47286.0,35.8834,35.9806,35.8737,35.9709,47286.0
2023-06-05 15:15:00,37.03,37.03,36.98,36.99,61798.0,35.9806,35.9806,35.932,35.9417,61798.0
2023-06-05 15:20:00,36.99,37.07,36.98,37.05,98162.0,35.9417,36.0195,35.932,36.0,98162.0
2023-06-05 15:25:00,37.05,37.06,37.0,37.03,74606.0,36.0,36.0098,35.9515,35.9806,74606.0
2023-06-05 15:30:00,37.04,37.04,36.96,36.99,125249.0,35.9903,35.9903,35.9126,35.9417,125249.0
2023-06-05 15:35:00,36.98,37.04,36.93,37.04,95426.0,35.932,35.9903,35.8834,35.9903,95426.0
2023-06-05 15:40:00,37.04,37.07,37.02,37.06,88130.0,35.9903,36.0195,35.9709,36.0098,88130.0
2023-06-05 15:45:00,37.07,37.07,37.0,37.04,135420.0,36.0195,36.0195,35.9515,35.9903,135420.0
2023-06-05 15:50:00,37.04,37.1,37.01,37.07,223962.0,35.9903,36.0486,35.9612,36.0195,223962.0
2023-06-05 15:55:00,37.06,37.12,37.02,37.05,409674.0,36.0098,36.0681,35.9709,36.0,409674.0
2023-06-06 09:30:00,36.92,37.31,36.92,37.29,214965.0,35.8737,36.2527,35.8737,36.2332,214965.0
2023-06-06 09:35:00,37.29,37.45,37.22,37.24,252432.0,36.2332,36.3887,36.1652,36.1847,252432.0
2023-06-06 09:40:00,37.27,37.33,37.22,37.25,89652.0,36.2138,36.2721,36.1652,36.1944,89652.0
2023-06-06 09:45:00,37.26,37.44,37.24,37.38,157459.0,36.2041,36.379,36.1847,36.3207,157459.0
2023-06-06 09:50:00,37.38,37.43,37.3,37.33,121558.0,36.3207,36.3693,36.243,36.2721,121558.0
2023-06-06 09:55:00,37.33,37.38,37.25,37.34,55292.0,36.2721,36.3207,36.1944,36.2818,55292.0
2023-06-06 10:00:00,37.35,37.42,37.31,37.39,51344.0,36.2915,36.3596,36.2527,36.3304,51344.0
2023-06-06 10:05:00,37.39,37.52,37.38,37.51,204080.0,36.3304,36.4567,36.3207,36.447,204080.0
2023-06-06 10:10:00,37.52,37.52,37.37,37.39,100667.0,36.4567,36.4567,36.311,36.3304,100667.0
2023-06-06 10:15:00,37.38,37.39,37.24,37.26,145720.0,36.3207,36.3304,36.1847,36.2041,145720.0
2023-06-06 10:20:00,37.27,37.4,37.26,37.4,65672.0,36.2138,36.3401,36.2041,36.3401,65672.0
2023-06-06 10:25:00,37.4,37.44,37.35,37.4,102065.0,36.3401,36.379,36.2915,36.3401,102065.0
2023-06-06 10:30:00,37.4,37.43,37.31,37.33,66927.0,36.3401,36.3693,36.2527,36.2721,66927.0
2023-06-06 10:35:00,37.32,37.33,37.21,37.25,45422.0,36.2624,36.2721,36.1555,36.1944,45422.0
2023-06-06 10:40:00,37.25,37.27,37.22,37.25,46653.0,36.1944,36.2138,36.1652,36.1944,46653.0
2023-06-06 10:45:00,37.25,37.4,37.24,37.37,79163.0,36.1944,36.3401,36.1847,36.311,79163.0
2023-06-06 10:50:00,37.38,37.45,37.37,37.39,46102.0,36.3207,36.3887,36.311,36.3304,46102.0
2023-06-06 10:55:00,37.39,37.42,37.32,37.41,50060.0,36.3304,36.3596,36.2624,36.3498,50060.0
2023-06-06 11:00:00,37.42,37.48,37.38,37.46,68248.0,36.3596,36.4179,36.3207,36.3984,68248.0
2023-06-06 11:05:00,37.47,37.52,37.43,37.47,126256.0,36.4081,36.4567,36.3693,36.4081,126256.0
2023-06-06 11:10:00,37.48,37.53,37.45,37.5,75164.0,36.4179,36.4664,36.3887,36.4373,75164.0
2023-06-06 11:15:00,37.5,37.55,37.49,37.51,70426.0,36.4373,36.4859,36.4276,36.447,70426.0
2023-06-06 11:20:00,37.52,37.52,37.39,37.4,61626.0,36.4567,36.4567,36.3304,36.3401,61626.0
2023-06-06 11:25:00,37.41,37.53,37.37,37.47,60125.0,36.3498,36.4664,36.311,36.4081,60125.0
2023-06-06 11:30:00,37.47,37.52,37.42,37.42,63697.0,36.4081,36.4567,36.3596,36.3596,63697.0
2023-06-06 11:35:00,37.42,37.53,37.41,37.52,52669.0,36.3596,36.4664,36.3498,36.4567,52669.0
2023-06-06 11:40:00,37.52,37.57,37.5,37.57,54747.0,36.4567,36.5053,36.4373,36.5053,54747.0
2023-06-06 11:45:00,37.58,37.6,37.54,37.59,73136.0,36.515,36.5345,36.4762,36.5247,73136.0
2023-06-06 11:50:00,37.59,37.61,37.53,37.55,56513.0,36.5247,36.5442,36.4664,36.4859,56513.0
2023-06-06 11:55:00,37.55,37.64,37.53,37.62,72938.0,36.4859,36.5733,36.4664,36.5539,72938.0
2023-06-06 12:00:00,37.62,37.68,37.61,37.65,107532.0,36.5539,36.6122,36.5442,36.583,107532.0
2023-06-06 12:05:00,37.66,37.66,37.58,37.63,104791.0,36.5928,36.5928,36.515,36.5636,104791.0
2023-06-06 12:10:00,37.64,37.64,37.58,37.58,84769.0,36.5733,36.5733,36.515,36.515,84769.0
2023-06-06 12:15:00,37.58,37.62,37.55,37.55,89734.0,36.515,36.5539,36.4859,36.4859,89734.0
2023-06-06 12:20:00,37.55,37.6,37.55,37.59,35316.0,36.4859,36.5345,36.4859,36.5247,35316.0
2023-06-06 12:25:00,37.59,37.62,37.56,37.57,34934.0,36.5247,36.5539,36.4956,36.5053,34934.0
2023-06-06 12:30:00,37.57,37.59,37.55,37.56,49879.0,36.5053,36.5247,36.4859,36.4956,49879.0
2023-06-06 12:35:00,37.56,37.56,37.49,37.52,41310.0,36.4956,36.4956,36.4276,36.4567,41310.0
2023-06-06 12:40:00,37.52,37.57,37.47,37.52,36278.0,36.4567,36.5053,36.4081,36.4567,36278.0
2023-06-06 12:45:00,37.52,37.55,37.48,37.48,32240.0,36.4567,36.4859,36.4179,36.4179,32240.0
2023-06-06 12:50:00,37.49,37.53,37.45,37.45,59253.0,36.4276,36.4664,36.3887,36.3887,59253.0
2023-06-06 12:55:00,37.45,37.48,37.43,37.48,39305.0,36.3887,36.4179,36.3693,36.4179,39305.0
2023-06-06 13:00:00,37.48,37.51,37.48,37.51,56329.0,36.4179,36.447,36.4179,36.447,56329.0
2023-06-06 13:05:00,37.51,37.52,37.48,37.51,45218.0,36.447,36.4567,36.4179,36.447,45218.0
2023-06-06 13:10:00,37.51,37.53,37.5,37.52,36317.0,36.447,36.4664,36.4373,36.4567,36317.0
2023-06-06 13:15:00,37.52,37.53,37.49,37.51,60247.0,36.4567,36.4664,36.4276,36.447,60247.0
2023-06-06 13:20:00,37.51,37.52,37.46,37.51,99640.0,36.447,36.4567,36.3984,36.447,99640.0
2023-06-06 13:25:00,37.5,37.56,37.47,37.56,89837.0,36.4373,36.4956,36.4081,36.4956,89837.0
2023-06-06 13:30:00,37.57,37.57,37.47,37.52,101504.0,36.5053,36.5053,36.4081,36.4567,101504.0
2023-06-06 13:35:00,37.53,37.53,37.48,37.5,77419.0,36.4664,36.4664,36.4179,36.4373,77419.0
2023-06-06 13:40:00,37.5,37.52,37.49,37.5,24020.0,36.4373,36.4567,36.4276,36.4373,24020.0
2023-06-06 13:45:00,37.5,37.53,37.5,37.51,15411.0,36.4373,36.4664,36.4373,36.447,15411.0
2023-06-06 13:50:00,37.51,37.53,37.49,37.51,44518.0,36.447,36.4664,36.4276,36.447,44518.0
2023-06-06 13:55:00,37.52,37.53,37.47,37.53,60878.0,36.4567,36.4664,36.4081,36.4664,60878.0
2023-06-06 14:00:00,37.53,37.54,37.5,37.52,29676.0,36.4664,36.4762,36.4373,36.4567,29676.0
2023-06-06 14:05:00,37.52,37.53,37.48,37.51,49894.0,36.4567,36.4664,36.4179,36.447,49894.0
2023-06-06 14:10:00,37.51,37.55,37.49,37.55,33227.0,36.447,36.4859,36.4276,36.4859,33227.0
2023-06-06 14:15:00,37.55,37.55,37.51,37.52,21789.0,36.4859,36.4859,36.447,36.4567,21789.0
2023-06-06 14:20:00,37.52,37.53,37.5,37.52,33174.0,36.4567,36.4664,36.4373,36.4567,33174.0
2023-06-06 14:25:00,37.52,37.58,37.51,37.58,65790.0,36.4567,36.515,36.447,36.515,65790.0
2023-06-06 14:30:00,37.57,37.59,37.54,37.55,66915.0,36.5053,36.5247,36.4762,36.4859,66915.0
2023-06-06 14:35:00,37.55,37.57,37.53,37.55,54147.0,36.4859,36.5053,36.4664,36.4859,54147.0
2023-06-06 14:40:00,37.55,37.57,37.54,37.57,41545.0,36.4859,36.5053,36.4762,36.5053,41545.0
2023-06-06 14:45:00,37.57,37.57,37.51,37.53,37351.0,36.5053,36.5053,36.447,36.4664,37351.0
2023-06-06 14:50:00,37.52,37.56,37.5,37.52,43532.0,36.4567,36.4956,36.4373,36.4567,43532.0
2023-06-06 14:55:00,37.52,37.57,37.51,37.57,37695.0,36.4567,36.5053,36.447,36.5053,37695.0
2023-06-06 15:00:00,37.57,37.6,37.55,37.55,56521.0,36.5053,36.5345,36.4859,36.4859,56521.0
2023-06-06 15:05:00,37.55,37.59,37.54,37.58,48883.0,36.4859,36.5247,36.4762,36.515,48883.0
2023-06-06 15:10:00,37.59,37.59,37.55,37.57,51646.0,36.5247,36.5247,36.4859,36.5053,51646.0
2023-06-06 15:15:00,37.57,37.62,37.56,37.62,69618.0,36.5053,36.5539,36.4956,36.5539,69618.0
2023-06-06 15:20:00,37.62,37.63,37.59,37.62,65651.0,36.5539,36.5636,36.5247,36.5539,65651.0
2023-06-06 15:25:00,37.63,37.65,37.59,37.65,62979.0,36.5636,36.583,36.5247,36.583,62979.0
2023-06-06 15:30:00,37.64,37.68,37.64,37.66,81335.0,36.5733,36.6122,36.5733,36.5928,81335.0
2023-06-06 15:35:00,37.66,37.67,37.57,37.59,91837.0,36.5928,36.6025,36.5053,36.5247,91837.0
2023-06-06 15:40:00,37.59,37.65,37.57,37.65,138403.0,36.5247,36.583,36.5053,36.583,138403.0
2023-06-06 15:45:00,37.65,37.66,37.61,37.64,286388.0,36.583,36.5928,36.5442,36.5733,286388.0
2023-06-06 15:50:00,37.64,37.73,37.63,37.73,343561.0,36.5733,36.6608,36.5636,36.6608,343561.0
2023-06-06 15:55:00,37.73,37.81,37.72,37.73,930492.0,36.6608,36.7385,36.6511,36.6608,930492.0
2023-06-07 09:30:00,37.79,38.02,37.75,38.02,304817.0,36.7191,36.9425,36.6802,36.9425,304817.0
2023-06-07 09:35:00,38.02,38.05,37.84,37.89,301782.0,36.9425,36.9717,36.7677,36.8162,301782.0
2023-06-07 09:40:00,37.88,37.97,37.69,37.92,302464.0,36.8065,36.894,36.6219,36.8454,302464.0
2023-06-07 09:45:00,37.93,38.1,37.92,38.06,146764.0,36.8551,37.0203,36.8454,36.9814,146764.0
2023-06-07 09:50:00,38.07,38.1,38.01,38.07,83476.0,36.9911,37.0203,36.9328,36.9911,83476.0
2023-06-07 09:55:00,38.07,38.27,38.06,38.25,149507.0,36.9911,37.1855,36.9814,37.166,149507.0
2023-06-07 10:00:00,38.25,38.31,38.08,38.09,163168.0,37.166,37.2243,37.0008,37.0106,163168.0
2023-06-07 10:05:00,38.09,38.2,38.07,38.17,108353.0,37.0106,37.1174,36.9911,37.0883,108353.0
2023-06-07 10:10:00,38.17,38.3,38.12,38.13,151984.0,37.0883,37.2146,37.0397,37.0494,151984.0
2023-06-07 10:15:00,38.13,38.14,38.03,38.04,140629.0,37.0494,37.0591,36.9523,36.962,140629.0
2023-06-07 10:20:00,38.03,38.07,37.88,37.9,145674.0,36.9523,36.9911,36.8065,36.826,145674.0
2023-06-07 10:25:00,37.89,37.91,37.78,37.82,136810.0,36.8162,36.8357,36.7094,36.7482,136810.0
2023-06-07 10:30:00,37.82,37.89,37.8,37.81,116602.0,36.7482,36.8162,36.7288,36.7385,116602.0
2023-06-07 10:35:00,37.81,37.81,37.71,37.75,101190.0,36.7385,36.7385,36.6413,36.6802,101190.0
2023-06-07 10:40:00,37.75,37.8,37.7,37.77,201122.0,36.6802,36.7288,36.6316,36.6996,201122.0
2023-06-07 10:45:00,37.77,37.86,37.76,37.83,139086.0,36.6996,36.7871,36.6899,36.7579,139086.0
2023-06-07 10:50:00,37.83,37.83,37.73,37.8,87003.0,36.7579,36.7579,36.6608,36.7288,87003.0
2023-06-07 10:55:00,37.8,37.88,37.8,37.82,167418.0,36.7288,36.8065,36.7288,36.7482,167418.0
2023-06-07 11:00:00,37.81,37.84,37.76,37.78,176371.0,36.7385,36.7677,36.6899,36.7094,176371.0
2023-06-07 11:05:00,37.77,37.79,37.69,37.77,131980.0,36.6996,36.7191,36.6219,36.6996,131980.0
2023-06-07 11:10:00,37.77,37.86,37.73,37.86,165961.0,36.6996,36.7871,36.6608,36.7871,165961.0
2023-06-07 11:15:00,37.86,37.86,37.78,37.82,95487.0,36.7871,36.7871,36.7094,36.7482,95487.0
2023-06-07 11:20:00,37.81,37.85,37.77,37.84,75413.0,36.7385,36.7774,36.6996,36.7677,75413.0
2023-06-07 11:25:00,37.84,37.88,37.83,37.87,85515.0,36.7677,36.8065,36.7579,36.7968,85515.0
2023-06-07 11:30:00,37.87,37.96,37.86,37.95,140837.0,36.7968,36.8843,36.7871,36.8745,140837.0
2023-06-07 11:35:00,37.95,37.96,37.78,37.8,106119.0,36.8745,36.8843,36.7094,36.7288,106119.0
2023-06-07 11:40:00,37.8,37.83,37.77,37.78,88425.0,36.7288,36.7579,36.6996,36.7094,88425.0
2023-06-07 11:45:00,37.79,37.83,37.78,37.82,74994.0,36.7191,36.7579,36.7094,36.7482,74994.0
2023-06-07 11:50:00,37.81,37.82,37.74,37.76,60972.0,36.7385,36.7482,36.6705,36.6899,60972.0
2023-06-07 11:55:00,37.75,37.75,37.68,37.72,122622.0,36.6802,36.6802,36.6122,36.6511,122622.0
2023-06-07 12:00:00,37.73,37.79,37.7,37.77,137110.0,36.6608,36.7191,36.6316,36.6996,137110.0
2023-06-07 12:05:00,37.76,37.8,37.74,37.78,67153.0,36.6899,36.7288,36.6705,36.7094,67153.0
2023-06-07 12:10:00,37.78,37.81,37.76,37.77,94518.0,36.7094,36.7385,36.6899,36.6996,94518.0
2023-06-07 12:15:00,37.77,37.81,37.76,37.77,60550.0,36.6996,36.7385,36.6899,36.6996,60550.0
2023-06-07 12:20:00,37.76,37.77,37.7,37.74,46301.0,36.6899,36.6996,36.6316,36.6705,46301.0
2023-06-07 12:25:00,37.74,37.75,37.67,37.75,130829.0,36.6705,36.6802,36.6025,36.6802,130829.0
2023-06-07 12:30:00,37.75,37.83,37.75,37.81,61299.0,36.6802,36.7579,36.6802,36.7385,61299.0
2023-06-07 12:35:00,37.8,37.84,37.77,37.79,195423.0,36.7288,36.7677,36.6996,36.7191,195423.0
2023-06-07 12:40:00,37.79,37.81,37.74,37.8,84507.0,36.7191,36.7385,36.6705,36.7288,84507.0
2023-06-07 12:45:00,37.8,37.82,37.76,37.78,104117.0,36.7288,36.7482,36.6899,36.7094,104117.0
2023-06-07 12:50:00,37.77,37.8,37.74,37.75,61303.0,36.6996,36.7288,36.6705,36.6802,61303.0
2023-06-07 12:55:00,37.75,37.78,37.71,37.76,86727.0,36.6802,36.7094,36.6413,36.6899,86727.0
2023-06-07 13:00:00,37.75,37.76,37.72,37.73,27499.0,36.6802,36.6899,36.6511,36.6608,27499.0
2023-06-07 13:05:00,37.72,37.81,37.7,37.79,88891.0,36.6511,36.7385,36.6316,36.7191,88891.0
2023-06-07 13:10:00,37.78,37.81,37.75,37.78,64568.0,36.7094,36.7385,36.6802,36.7094,64568.0
2023-06-07 13:15:00,37.77,37.8,37.75,37.76,50661.0,36.6996,36.7288,36.6802,36.6899,50661.0
2023-06-07 13:20:00,37.76,37.77,37.69,37.7,66227.0,36.6899,36.6996,36.6219,36.6316,66227.0
2023-06-07 13:25:00,37.7,37.74,37.69,37.71,58886.0,36.6316,36.6705,36.6219,36.6413,58886.0
2023-06-07 13:30:00,37.69,37.72,37.62,37.64,47260.0,36.6219,36.6511,36.5539,36.5733,47260.0
2023-06-07 13:35:00,37.64,37.7,37.63,37.64,47150.0,36.5733,36.6316,36.5636,36.5733,47150.0
2023-06-07 13:40:00,37.65,37.71,37.64,37.7,28016.0,36.583,36.6413,36.5733,36.6316,28016.0
2023-06-07 13:45:00,37.7,37.71,37.65,37.67,59805.0,36.6316,36.6413,36.583,36.6025,59805.0
2023-06-07 13:50:00,37.67,37.71,37.65,37.7,31911.0,36.6025,36.6413,36.583,36.6316,31911.0
2023-06-07 13:55:00,37.7,37.75,37.69,37.73,47785.0,36.6316,36.6802,36.6219,36.6608,47785.0
2023-06-07 14:00:00,37.73,37.76,37.7,37.72,62652.0,36.6608,36.6899,36.6316,36.6511,62652.0
2023-06-07 14:05:00,37.72,37.75,37.7,37.73,52794.0,36.6511,36.6802,36.6316,36.6608,52794.0
2023-06-07 14:10:00,37.73,37.74,37.69,37.71,51715.0,36.6608,36.6705,36.6219,36.6413,51715.0
2023-06-07 14:15:00,37.72,37.79,37.71,37.79,38109.0,36.6511,36.7191,36.6413,36.7191,38109.0
2023-06-07 14:20:00,37.79,37.79,37.75,37.76,36876.0,36.7191,36.7191,36.6802,36.6899,36876.0
2023-06-07 14:25:00,37.76,37.77,37.72,37.77,63781.0,36.6899,36.6996,36.6511,36.6996,63781.0
2023-06-07 14:30:00,37.77,37.8,37.73,37.76,75033.0,36.6996,36.7288,36.6608,36.6899,75033.0
2023-06-07 14:35:00,37.77,37.77,37.7,37.72,34561.0,36.6996,36.6996,36.6316,36.6511,34561.0
2023-06-07 14:40:00,37.72,37.72,37.69,37.71,36592.0,36.6511,36.6511,36.6219,36.6413,36592.0
2023-06-07 14:45:00,37.71,37.75,37.69,37.7,61774.0,36.6413,36.6802,36.6219,36.6316,61774.0
2023-06-07 14:50:00,37.7,37.76,37.69,37.76,43726.0,36.6316,36.6899,36.6219,36.6899,43726.0
2023-06-07 14:55:00,37.76,37.79,37.72,37.79,45163.0,36.6899,36.7191,36.6511,36.7191,45163.0
2023-06-07 15:00:00,37.79,37.8,37.73,37.75,41333.0,36.7191,36.7288,36.6608,36.6802,41333.0
2023-06-07 15:05:00,37.74,37.75,37.68,37.69,306970.0,36.6705,36.6802,36.6122,36.6219,306970.0
2023-06-07 15:10:00,37.68,37.69,37.57,37.59,83230.0,36.6122,36.6219,36.5053,36.5247,83230.0
2023-06-07 15:15:00,37.6,37.65,37.6,37.63,64273.0,36.5345,36.583,36.5345,36.5636,64273.0
2023-06-07 15:20:00,37.63,37.7,37.63,37.66,94249.0,36.5636,36.6316,36.5636,36.5928,94249.0
2023-06-07 15:25:00,37.66,37.68,37.63,37.68,81113.0,36.5928,36.6122,36.5636,36.6122,81113.0
2023-06-07 15:30:00,37.68,37.72,37.65,37.67,117494.0,36.6122,36.6511,36.583,36.6025,117494.0
2023-06-07 15:35:00,37.67,37.74,37.65,37.66,187948.0,36.6025,36.6705,36.583,36.5928,187948.0
2023-06-07 15:40:00,37.66,37.67,37.61,37.62,147270.0,36.5928,36.6025,36.5442,36.5539,147270.0
2023-06-07 15:45:00,37.63,37.66,37.57,37.66,267075.0,36.5636,36.5928,36.5053,36.5928,267075.0
2023-06-07 15:50:00,37.65,37.68,37.55,37.56,273801.0,36.583,36.6122,36.4859,36.4956,273801.0
2023-06-07 15:55:00,37.56,37.59,37.53,37.57,564334.0,36.4956,36.5247,36.4664,36.5053,564334.0
2023-06-08 09:30:00,37.88,38.07,37.83,37.87,211940.0,36.8065,36.9911,36.7579,36.7968,211940.0
2023-06-08 09:35:00,37.85,37.9,37.63,37.66,299893.0,36.7774,36.826,36.5636,36.5928,299893.0
2023-06-08 09:40:00,37.67,37.78,37.58,37.62,76785.0,36.6025,36.7094,36.515,36.5539,76785.0
2023-06-08 09:45:00,37.62,37.69,37.53,37.55,98537.0,36.5539,36.6219,36.4664,36.4859,98537.0
2023-06-08 09:50:00,37.56,37.61,37.42,37.44,88105.0,36.4956,36.5442,36.3596,36.379,88105.0
2023-06-08 09:55:00,37.45,37.58,37.41,37.51,114538.0,36.3887,36.515,36.3498,36.447,114538.0
2023-06-08 10:00:00,37.52,37.65,37.51,37.61,79844.0,36.4567,36.583,36.447,36.5442,79844.0
2023-06-08 10:05:00,37.61,37.66,37.59,37.62,66407.0,36.5442,36.5928,36.5247,36.5539,66407.0
2023-06-08 10:10:00,37.62,37.71,37.6,37.7,66841.0,36.5539,36.6413,36.5345,36.6316,66841.0
2023-06-08 10:15:00,37.7,37.82,37.69,37.76,77090.0,36.6316,36.7482,36.6219,36.6899,77090.0
2023-06-08 10:20:00,37.76,37.77,37.62,37.74,90519.0,36.6899,36.6996,36.5539,36.6705,90519.0
2023-06-08 10:25:00,37.75,37.78,37.69,37.77,40462.0,36.6802,36.7094,36.6219,36.6996,40462.0
2023-06-08 10:30:00,37.77,37.82,37.68,37.68,80478.0,36.6996,36.7482,36.6122,36.6122,80478.0
2023-06-08 10:35:00,37.68,37.71,37.62,37.66,77393.0,36.6122,36.6413,36.5539,36.5928,77393.0
2023-06-08 10:40:00,37.66,37.76,37.66,37.73,61384.0,36.5928,36.6899,36.5928,36.6608,61384.0
2023-06-08 10:45:00,37.73,37.81,37.73,37.77,74980.0,36.6608,36.7385,36.6608,36.6996,74980.0
2023-06-08 10:50:00,37.76,37.78,37.74,37.74,43618.0,36.6899,36.7094,36.6705,36.6705,43618.0
2023-06-08 10:55:00,37.74,37.77,37.7,37.71,62863.0,36.6705,36.6996,36.6316,36.6413,62863.0
2023-06-08 11:00:00,37.7,37.73,37.67,37.7,62262.0,36.6316,36.6608,36.6025,36.6316,62262.0
2023-06-08 11:05:00,37.7,37.73,37.63,37.63,46249.0,36.6316,36.6608,36.5636,36.5636,46249.0
2023-06-08 11:10:00,37.64,37.68,37.6,37.66,69880.0,36.5733,36.6122,36.5345,36.5928,69880.0
2023-06-08 11:15:00,37.66,37.67,37.6,37.63,48435.0,36.5928,36.6025,36.5345,36.5636,48435.0
2023-06-08 11:20:00,37.63,37.7,37.63,37.7,40770.0,36.5636,36.6316,36.5636,36.6316,40770.0
2023-06-08 11:25:00,37.7,37.74,37.66,37.74,54917.0,36.6316,36.6705,36.5928,36.6705,54917.0
2023-06-08 11:30:00,37.75,37.79,37.74,37.77,43915.0,36.6802,36.7191,36.6705,36.6996,43915.0
2023-06-08 11:35:00,37.77,37.78,37.73,37.74,98335.0,36.6996,36.7094,36.6608,36.6705,98335.0
2023-06-08 11:40:00,37.75,37.8,37.69,37.69,44186.0,36.6802,36.7288,36.6219,36.6219,44186.0
2023-06-08 11:45:00,37.69,37.71,37.6,37.64,89763.0,36.6219,36.6413,36.5345,36.5733,89763.0
2023-06-08 11:50:00,37.64,37.64,37.53,37.53,98232.0,36.5733,36.5733,36.4664,36.4664,98232.0
2023-06-08 11:55:00,37.53,37.6,37.53,37.53,130485.0,36.4664,36.5345,36.4664,36.4664,130485.0
2023-06-08 12:00:00,37.52,37.58,37.5,37.57,74875.0,36.4567,36.515,36.4373,36.5053,74875.0
2023-06-08 12:05:00,37.57,37.66,37.57,37.63,134283.0,36.5053,36.5928,36.5053,36.5636,134283.0
2023-06-08 12:10:00,37.63,37.66,37.62,37.63,23225.0,36.5636,36.5928,36.5539,36.5636,23225.0
2023-06-08 12:15:00,37.63,37.71,37.6,37.71,38965.0,36.5636,36.6413,36.5345,36.6413,38965.0
2023-06-08 12:20:00,37.71,37.72,37.66,37.7,70574.0,36.6413,36.6511,36.5928,36.6316,70574.0
2023-06-08 12:25:00,37.7,37.78,37.69,37.77,51792.0,36.6316,36.7094,36.6219,36.6996,51792.0
2023-06-08 12:30:00,37.76,37.77,37.74,37.77,63705.0,36.6899,36.6996,36.6705,36.6996,63705.0
2023-06-08 12:35:00,37.77,37.79,37.7,37.7,46855.0,36.6996,36.7191,36.6316,36.6316,46855.0
2023-06-08 12:40:00,37.7,37.72,37.66,37.72,49068.0,36.6316,36.6511,36.5928,36.6511,49068.0
2023-06-08 12:45:00,37.71,37.76,37.7,37.73,78761.0,36.6413,36.6899,36.6316,36.6608,78761.0
2023-06-08 12:50:00,37.73,37.74,37.71,37.73,31414.0,36.6608,36.6705,36.6413,36.6608,31414.0
2023-06-08 12:55:00,37.73,37.77,37.73,37.77,39840.0,36.6608,36.6996,36.6608,36.6996,39840.0
2023-06-08 13:00:00,37.76,37.82,37.75,37.75,89612.0,36.6899,36.7482,36.6802,36.6802,89612.0
2023-06-08 13:05:00,37.76,37.77,37.71,37.73,38008.0,36.6899,36.6996,36.6413,36.6608,38008.0
2023-06-08 13:10:00,37.73,37.74,37.7,37.73,41381.0,36.6608,36.6705,36.6316,36.6608,41381.0
2023-06-08 13:15:00,37.73,37.78,37.72,37.78,33268.0,36.6608,36.7094,36.6511,36.7094,33268.0
2023-06-08 13:20:00,37.78,37.78,37.72,37.73,26687.0,36.7094,36.7094,36.6511,36.6608,26687.0
2023-06-08 13:25:00,37.74,37.76,37.73,37.74,29241.0,36.6705,36.6899,36.6608,36.6705,29241.0
2023-06-08 13:30:00,37.73,37.77,37.72,37.75,32654.0,36.6608,36.6996,36.6511,36.6802,32654.0
2023-06-08 13:35:00,37.76,37.77,37.73,37.73,40411.0,36.6899,36.6996,36.6608,36.6608,40411.0
2023-06-08 13:40:00,37.73,37.74,37.67,37.7,38828.0,36.6608,36.6705,36.6025,36.6316,38828.0
2023-06-08 13:45:00,37.69,37.69,37.63,37.67,34737.0,36.6219,36.6219,36.5636,36.6025,34737.0
2023-06-08 13:50:00,37.66,37.72,37.66,37.67,42000.0,36.5928,36.6511,36.5928,36.6025,42000.0
2023-06-08 13:55:00,37.66,37.68,37.65,37.65,34864.0,36.5928,36.6122,36.583,36.583,34864.0
2023-06-08 14:00:00,37.66,37.72,37.65,37.72,49427.0,36.5928,36.6511,36.583,36.6511,49427.0
2023-06-08 14:05:00,37.72,37.73,37.68,37.7,41442.0,36.6511,36.6608,36.6122,36.6316,41442.0
2023-06-08 14:10:00,37.69,37.72,37.68,37.72,40453.0,36.6219,36.6511,36.6122,36.6511,40453.0
2023-06-08 14:15:00,37.72,37.78,37.72,37.77,49910.0,36.6511,36.7094,36.6511,36.6996,49910.0
2023-06-08 14:20:00,37.77,37.78,37.72,37.76,44410.0,36.6996,36.7094,36.6511,36.6899,44410.0
2023-06-08 14:25:00,37.75,37.82,37.75,37.82,71222.0,36.6802,36.7482,36.6802,36.7482,71222.0
2023-06-08 14:30:00,37.82,37.87,37.81,37.87,133708.0,36.7482,36.7968,36.7385,36.7968,133708.0
2023-06-08 14:35:00,37.87,37.92,37.85,37.91,141980.0,36.7968,36.8454,36.7774,36.8357,141980.0
2023-06-08 14:40:00,37.92,37.93,37.88,37.91,133520.0,36.8454,36.8551,36.8065,36.8357,133520.0
2023-06-08 14:45:00,37.91,37.93,37.86,37.87,99882.0,36.8357,36.8551,36.7871,36.7968,99882.0
2023-06-08 14:50:00,37.86,37.88,37.81,37.81,52403.0,36.7871,36.8065,36.7385,36.7385,52403.0
2023-06-08 14:55:00,37.82,37.82,37.79,37.8,126001.0,36.7482,36.7482,36.7191,36.7288,126001.0
2023-06-08 15:00:00,37.8,37.84,37.79,37.82,55212.0,36.7288,36.7677,36.7191,36.7482,55212.0
2023-06-08 15:05:00,37.82,37.83,37.78,37.79,47672.0,36.7482,36.7579,36.7094,36.7191,47672.0
2023-06-08 15:10:00,37.78,37.83,37.78,37.8,63956.0,36.7094,36.7579,36.7094,36.7288,63956.0
2023-06-08 15:15:00,37.8,37.83,37.77,37.78,73453.0,36.7288,36.7579,36.6996,36.7094,73453.0
2023-06-08 15:20:00,37.79,37.85,37.78,37.84,67183.0,36.7191,36.7774,36.7094,36.7677,67183.0
2023-06-08 15:25:00,37.84,37.84,37.81,37.81,73070.0,36.7677,36.7677,36.7385,36.7385,73070.0
2023-06-08 15:30:00,37.82,37.82,37.74,37.75,85130.0,36.7482,36.7482,36.6705,36.6802,85130.0
2023-06-08 15:35:00,37.75,37.79,37.74,37.79,69608.0,36.6802,36.7191,36.6705,36.7191,69608.0
2023-06-08 15:40:00,37.78,37.83,37.78,37.82,147278.0,36.7094,36.7579,36.7094,36.7482,147278.0
2023-06-08 15:45:00,37.82,37.83,37.78,37.8,165323.0,36.7482,36.7579,36.7094,36.7288,165323.0
2023-06-08 15:50:00,37.8,37.84,37.79,37.83,301527.0,36.7288,36.7677,36.7191,36.7579,301527.0
2023-06-08 15:55:00,37.82,37.86,37.8,37.83,446754.0,36.7482,36.7871,36.7288,36.7579,446754.0
2023-06-09 09:30:00,37.8,37.98,37.8,37.88,188781.0,36.7288,36.9037,36.7288,36.8065,188781.0
2023-06-09 09:35:00,37.91,37.93,37.67,37.79,82821.0,36.8357,36.8551,36.6025,36.7191,82821.0
2023-06-09 09:40:00,37.8,37.81,37.59,37.69,114622.0,36.7288,36.7385,36.5247,36.6219,114622.0
2023-06-09 09:45:00,37.69,37.78,37.62,37.64,102353.0,36.6219,36.7094,36.5539,36.5733,102353.0
2023-06-09 09:50:00,37.66,37.71,37.64,37.68,62253.0,36.5928,36.6413,36.5733,36.6122,62253.0
2023-06-09 09:55:00,37.68,37.7,37.54,37.58,91406.0,36.6122,36.6316,36.4762,36.515,91406.0
2023-06-09 10:00:00,37.59,37.76,37.58,37.74,63349.0,36.5247,36.6899,36.515,36.6705,63349.0
2023-06-09 10:05:00,37.75,37.81,37.72,37.79,94185.0,36.6802,36.7385,36.6511,36.7191,94185.0
2023-06-09 10:10:00,37.79,37.86,37.77,37.83,102418.0,36.7191,36.7871,36.6996,36.7579,102418.0
2023-06-09 10:15:00,37.83,37.89,37.81,37.84,67063.0,36.7579,36.8162,36.7385,36.7677,67063.0
2023-06-09 10:20:00,37.84,37.91,37.8,37.88,162731.0,36.7677,36.8357,36.7288,36.8065,162731.0
2023-06-09 10:25:00,37.88,37.97,37.87,37.94,64772.0,36.8065,36.894,36.7968,36.8648,64772.0
2023-06-09 10:30:00,37.94,37.97,37.86,37.87,172105.0,36.8648,36.894,36.7871,36.7968,172105.0
2023-06-09 10:35:00,37.86,37.97,37.86,37.92,103302.0,36.7871,36.894,36.7871,36.8454,103302.0
2023-06-09 10:40:00,37.93,37.95,37.88,37.95,111752.0,36.8551,36.8745,36.8065,36.8745,111752.0
2023-06-09 10:45:00,37.95,38.05,37.94,37.95,183355.0,36.8745,36.9717,36.8648,36.8745,183355.0
2023-06-09 10:50:00,37.95,37.97,37.84,37.97,139335.0,36.8745,36.894,36.7677,36.894,139335.0
2023-06-09 10:55:00,37.97,38.0,37.92,37.97,51881.0,36.894,36.9231,36.8454,36.894,51881.0
2023-06-09 11:00:00,37.98,37.99,37.83,37.87,72531.0,36.9037,36.9134,36.7579,36.7968,72531.0
2023-06-09 11:05:00,37.87,37.9,37.82,37.86,74426.0,36.7968,36.826,36.7482,36.7871,74426.0
2023-06-09 11:10:00,37.86,37.88,37.75,37.79,45238.0,36.7871,36.8065,36.6802,36.7191,45238.0
2023-06-09 11:15:00,37.78,37.83,37.78,37.81,32329.0,36.7094,36.7579,36.7094,36.7385,32329.0
2023-06-09 11:20:00,37.81,37.81,37.75,37.77,45971.0,36.7385,36.7385,36.6802,36.6996,45971.0
2023-06-09 11:25:00,37.77,37.8,37.69,37.79,43841.0,36.6996,36.7288,36.6219,36.7191,43841.0
2023-06-09 11:30:00,37.8,37.8,37.67,37.73,72242.0,36.7288,36.7288,36.6025,36.6608,72242.0
2023-06-09 11:35:00,37.73,37.79,37.71,37.72,68145.0,36.6608,36.7191,36.6413,36.6511,68145.0
2023-06-09 11:40:00,37.73,37.8,37.72,37.79,37714.0,36.6608,36.7288,36.6511,36.7191,37714.0
2023-06-09 11:45:00,37.8,37.8,37.76,37.78,52929.0,36.7288,36.7288,36.6899,36.7094,52929.0
2023-06-09 11:50:00,37.77,37.78,37.72,37.74,42177.0,36.6996,36.7094,36.6511,36.6705,42177.0
2023-06-09 11:55:00,37.74,37.78,37.73,37.77,56010.0,36.6705,36.7094,36.6608,36.6996,56010.0
2023-06-09 12:00:00,37.77,37.77,37.72,37.73,49683.0,36.6996,36.6996,36.6511,36.6608,49683.0
2023-06-09 12:05:00,37.73,37.75,37.7,37.74,46970.0,36.6608,36.6802,36.6316,36.6705,46970.0
2023-06-09 12:10:00,37.73,37.81,37.73,37.8,41658.0,36.6608,36.7385,36.6608,36.7288,41658.0
2023-06-09 12:15:00,37.8,37.84,37.78,37.8,61554.0,36.7288,36.7677,36.7094,36.7288,61554.0
2023-06-09 12:20:00,37.8,37.82,37.76,37.79,43323.0,36.7288,36.7482,36.6899,36.7191,43323.0
2023-06-09 12:25:00,37.78,37.79,37.74,37.78,51630.0,36.7094,36.7191,36.6705,36.7094,51630.0
2023-06-09 12:30:00,37.77,37.83,37.77,37.82,59632.0,36.6996,36.7579,36.6996,36.7482,59632.0
2023-06-09 12:35:00,37.82,37.82,37.76,37.78,28262.0,36.7482,36.7482,36.6899,36.7094,28262.0
2023-06-09 12:40:00,37.79,37.83,37.78,37.83,97672.0,36.7191,36.7579,36.7094,36.7579,97672.0
2023-06-09 12:45:00,37.83,37.89,37.8,37.89,55101.0,36.7579,36.8162,36.7288,36.8162,55101.0
2023-06-09 12:50:00,37.89,37.92,37.87,37.88,78392.0,36.8162,36.8454,36.7968,36.8065,78392.0
2023-06-09 12:55:00,37.88,37.91,37.83,37.91,34301.0,36.8065,36.8357,36.7579,36.8357,34301.0
2023-06-09 13:00:00,37.9,37.92,37.84,37.85,80303.0,36.826,36.8454,36.7677,36.7774,80303.0
2023-06-09 13:05:00,37.84,37.89,37.84,37.89,39871.0,36.7677,36.8162,36.7677,36.8162,39871.0
2023-06-09 13:10:00,37.89,37.91,37.87,37.91,33892.0,36.8162,36.8357,36.7968,36.8357,33892.0
2023-06-09 13:15:00,37.91,37.93,37.88,37.9,46312.0,36.8357,36.8551,36.8065,36.826,46312.0
2023-06-09 13:20:00,37.9,37.91,37.86,37.91,43795.0,36.826,36.8357,36.7871,36.8357,43795.0
2023-06-09 13:25:00,37.91,37.92,37.88,37.9,25702.0,36.8357,36.8454,36.8065,36.826,25702.0
2023-06-09 13:30:00,37.89,37.91,37.86,37.88,48820.0,36.8162,36.8357,36.7871,36.8065,48820.0
2023-06-09 13:35:00,37.89,37.89,37.85,37.87,22005.0,36.8162,36.8162,36.7774,36.7968,22005.0
2023-06-09 13:40:00,37.87,37.88,37.84,37.85,25809.0,36.7968,36.8065,36.7677,36.7774,25809.0
2023-06-09 13:45:00,37.85,37.9,37.84,37.86,93887.0,36.7774,36.826,36.7677,36.7871,93887.0
2023-06-09 13:50:00,37.86,37.97,37.84,37.93,122119.0,36.7871,36.894,36.7677,36.8551,122119.0
2023-06-09 13:55:00,37.93,37.95,37.89,37.91,44175.0,36.8551,36.8745,36.8162,36.8357,44175.0
2023-06-09 14:00:00,37.91,37.95,37.91,37.92,67975.0,36.8357,36.8745,36.8357,36.8454,67975.0
2023-06-09 14:05:00,37.92,37.94,37.9,37.92,32231.0,36.8454,36.8648,36.826,36.8454,32231.0
2023-06-09 14:10:00,37.92,37.96,37.92,37.93,31310.0,36.8454,36.8843,36.8454,36.8551,31310.0
2023-06-09 14:15:00,37.93,37.93,37.83,37.85,88543.0,36.8551,36.8551,36.7579,36.7774,88543.0
2023-06-09 14:20:00,37.84,37.86,37.79,37.82,175071.0,36.7677,36.7871,36.7191,36.7482,175071.0
2023-06-09 14:25:00,37.81,37.82,37.77,37.8,92297.0,36.7385,36.7482,36.6996,36.7288,92297.0
2023-06-09 14:30:00,37.8,37.84,37.79,37.83,86292.0,36.7288,36.7677,36.7191,36.7579,86292.0
2023-06-09 14:35:00,37.83,37.83,37.79,37.8,90059.0,36.7579,36.7579,36.7191,36.7288,90059.0
2023-06-09 14:40:00,37.8,37.85,37.79,37.8,134778.0,36.7288,36.7774,36.7191,36.7288,134778.0
2023-06-09 14:45:00,37.8,37.82,37.78,37.8,143367.0,36.7288,36.7482,36.7094,36.7288,143367.0
2023-06-09 14:50:00,37.8,37.83,37.8,37.83,52068.0,36.7288,36.7579,36.7288,36.7579,52068.0
2023-06-09 14:55:00,37.82,37.84,37.79,37.82,71072.0,36.7482,36.7677,36.7191,36.7482,71072.0
2023-06-09 15:00:00,37.82,37.86,37.8,37.86,88038.0,36.7482,36.7871,36.7288,36.7871,88038.0
2023-06-09 15:05:00,37.86,37.86,37.78,37.81,160022.0,36.7871,36.7871,36.7094,36.7385,160022.0
2023-06-09 15:10:00,37.8,37.85,37.79,37.84,51319.0,36.7288,36.7774,36.7191,36.7677,51319.0
2023-06-09 15:15:00,37.85,37.88,37.82,37.88,54373.0,36.7774,36.8065,36.7482,36.8065,54373.0
2023-06-09 15:20:00,37.88,37.89,37.83,37.83,69561.0,36.8065,36.8162,36.7579,36.7579,69561.0
2023-06-09 15:25:00,37.83,37.87,37.81,37.87,63518.0,36.7579,36.7968,36.7385,36.7968,63518.0
2023-06-09 15:30:00,37.87,37.9,37.85,37.88,95741.0,36.7968,36.826,36.7774,36.8065,95741.0
2023-06-09 15:35:00,37.88,37.89,37.82,37.88,137409.0,36.8065,36.8162,36.7482,36.8065,137409.0
2023-06-09 15:40:00,37.88,37.9,37.85,37.88,119516.0,36.8065,36.826,36.7774,36.8065,119516.0
2023-06-09 15:45:00,37.89,37.92,37.86,37.89,168454.0,36.8162,36.8454,36.7871,36.8162,168454.0
2023-06-09 15:50:00,37.89,37.93,37.87,37.9,229503.0,36.8162,36.8551,36.7968,36.826,229503.0
2023-06-09 15:55:00,37.9,37.93,37.88,37.88,545307.0,36.826,36.8551,36.8065,36.8065,545307.0
2023-06-12 09:30:00,37.47,37.48,37.2,37.24,391905.0,36.4081,36.4179,36.1458,36.1847,391905.0
2023-06-12 09:35:00,37.25,37.27,36.87,37.04,305145.0,36.1944,36.2138,35.8251,35.9903,305145.0
2023-06-12 09:40:00,37.03,37.25,37.03,37.15,209197.0,35.9806,36.1944,35.9806,36.0972,209197.0
2023-06-12 09:45:00,37.14,37.35,37.1,37.3,198067.0,36.0875,36.2915,36.0486,36.243,198067.0
2023-06-12 09:50:00,37.3,37.42,37.25,37.37,294045.0,36.243,36.3596,36.1944,36.311,294045.0
2023-06-12 09:55:00,37.37,37.47,37.29,37.44,97414.0,36.311,36.4081,36.2332,36.379,97414.0
2023-06-12 10:00:00,37.45,37.48,37.39,37.46,94429.0,36.3887,36.4179,36.3304,36.3984,94429.0
2023-06-12 10:05:00,37.46,37.51,37.44,37.46,231059.0,36.3984,36.447,36.379,36.3984,231059.0
2023-06-12 10:10:00,37.47,37.69,37.45,37.69,188777.0,36.4081,36.6219,36.3887,36.6219,188777.0
2023-06-12 10:15:00,37.69,37.73,37.6,37.72,95394.0,36.6219,36.6608,36.5345,36.6511,95394.0
2023-06-12 10:20:00,37.72,37.72,37.52,37.56,103831.0,36.6511,36.6511,36.4567,36.4956,103831.0
2023-06-12 10:25:00,37.57,37.59,37.44,37.52,141084.0,36.5053,36.5247,36.379,36.4567,141084.0
2023-06-12 10:30:00,37.51,37.54,37.43,37.45,175180.0,36.447,36.4762,36.3693,36.3887,175180.0
2023-06-12 10:35:00,37.45,37.46,37.27,37.37,116949.0,36.3887,36.3984,36.2138,36.311,116949.0
2023-06-12 10:40:00,37.37,37.52,37.36,37.51,50655.0,36.311,36.4567,36.3013,36.447,50655.0
2023-06-12 10:45:00,37.51,37.6,37.48,37.51,63967.0,36.447,36.5345,36.4179,36.447,63967.0
2023-06-12 10:50:00,37.51,37.59,37.5,37.58,85183.0,36.447,36.5247,36.4373,36.515,85183.0
2023-06-12 10:55:00,37.59,37.73,37.58,37.7,95872.0,36.5247,36.6608,36.515,36.6316,95872.0
2023-06-12 11:00:00,37.7,37.73,37.67,37.68,37577.0,36.6316,36.6608,36.6025,36.6122,37577.0
2023-06-12 11:05:00,37.69,37.8,37.69,37.8,37864.0,36.6219,36.7288,36.6219,36.7288,37864.0
2023-06-12 11:10:00,37.8,37.81,37.77,37.8,55608.0,36.7288,36.7385,36.6996,36.7288,55608.0
2023-06-12 11:15:00,37.79,37.81,37.75,37.77,54997.0,36.7191,36.7385,36.6802,36.6996,54997.0
2023-06-12 11:20:00,37.76,37.79,37.73,37.75,57722.0,36.6899,36.7191,36.6608,36.6802,57722.0
2023-06-12 11:25:00,37.75,37.8,37.73,37.78,57438.0,36.6802,36.7288,36.6608,36.7094,57438.0
2023-06-12 11:30:00,37.77,37.81,37.77,37.8,55047.0,36.6996,36.7385,36.6996,36.7288,55047.0
2023-06-12 11:35:00,37.8,37.82,37.76,37.78,59039.0,36.7288,36.7482,36.6899,36.7094,59039.0
2023-06-12 11:40:00,37.77,37.82,37.76,37.79,32166.0,36.6996,36.7482,36.6899,36.7191,32166.0
2023-06-12 11:45:00,37.79,37.81,37.77,37.8,53892.0,36.7191,36.7385,36.6996,36.7288,53892.0
2023-06-12 11:50:00,37.8,37.82,37.76,37.79,58661.0,36.7288,36.7482,36.6899,36.7191,58661.0
2023-06-12 11:55:00,37.77,37.83,37.77,37.83,65054.0,36.6996,36.7579,36.6996,36.7579,65054.0
2023-06-12 12:00:00,37.83,37.93,37.82,37.86,196853.0,36.7579,36.8551,36.7482,36.7871,196853.0
2023-06-12 12:05:00,37.87,37.9,37.82,37.84,81651.0,36.7968,36.826,36.7482,36.7677,81651.0
2023-06-12 12:10:00,37.84,37.89,37.82,37.88,62268.0,36.7677,36.8162,36.7482,36.8065,62268.0
2023-06-12 12:15:00,37.87,37.94,37.85,37.87,112974.0,36.7968,36.8648,36.7774,36.7968,112974.0
2023-06-12 12:20:00,37.87,37.87,37.83,37.84,45091.0,36.7968,36.7968,36.7579,36.7677,45091.0
2023-06-12 12:25:00,37.84,37.85,37.81,37.85,49708.0,36.7677,36.7774,36.7385,36.7774,49708.0
2023-06-12 12:30:00,37.84,37.86,37.82,37.84,104014.0,36.7677,36.7871,36.7482,36.7677,104014.0
2023-06-12 12:35:00,37.84,37.9,37.84,37.89,43303.0,36.7677,36.826,36.7677,36.8162,43303.0
2023-06-12 12:40:00,37.9,37.9,37.84,37.87,113161.0,36.826,36.826,36.7677,36.7968,113161.0
2023-06-12 12:45:00,37.87,37.89,37.84,37.86,60527.0,36.7968,36.8162,36.7677,36.7871,60527.0
2023-06-12 12:50:00,37.85,37.92,37.83,37.91,115104.0,36.7774,36.8454,36.7579,36.8357,115104.0
2023-06-12 12:55:00,37.91,38.09,37.9,38.08,386345.0,36.8357,37.0106,36.826,37.0008,386345.0
2023-06-12 13:00:00,38.09,38.09,37.98,38.03,228576.0,37.0106,37.0106,36.9037,36.9523,228576.0
2023-06-12 13:05:00,38.04,38.04,37.88,37.94,72468.0,36.962,36.962,36.8065,36.8648,72468.0
2023-06-12 13:10:00,37.94,38.06,37.91,38.05,104349.0,36.8648,36.9814,36.8357,36.9717,104349.0
2023-06-12 13:15:00,38.05,38.14,38.04,38.13,199868.0,36.9717,37.0591,36.962,37.0494,199868.0
2023-06-12 13:20:00,38.13,38.14,38.08,38.11,96784.0,37.0494,37.0591,37.0008,37.03,96784.0
2023-06-12 13:25:00,38.12,38.18,38.11,38.16,75905.0,37.0397,37.098,37.03,37.0786,75905.0
2023-06-12 13:30:00,38.16,38.19,38.05,38.05,96526.0,37.0786,37.1077,36.9717,36.9717,96526.0
2023-06-12 13:35:00,38.06,38.08,38.04,38.06,35862.0,36.9814,37.0008,36.962,36.9814,35862.0
2023-06-12 13:40:00,38.07,38.07,38.03,38.04,37150.0,36.9911,36.9911,36.9523,36.962,37150.0
2023-06-12 13:45:00,38.04,38.08,38.02,38.02,60145.0,36.962,37.0008,36.9425,36.9425,60145.0
2023-06-12 13:50:00,38.02,38.06,38.0,38.04,55541.0,36.9425,36.9814,36.9231,36.962,55541.0
2023-06-12 13:55:00,38.04,38.04,37.99,38.0,34018.0,36.962,36.962,36.9134,36.9231,34018.0
2023-06-12 14:00:00,37.99,38.0,37.95,37.96,54474.0,36.9134,36.9231,36.8745,36.8843,54474.0
2023-06-12 14:05:00,37.96,37.96,37.92,37.95,41076.0,36.8843,36.8843,36.8454,36.8745,41076.0
2023-06-12 14:10:00,37.96,37.96,37.89,37.91,66226.0,36.8843,36.8843,36.8162,36.8357,66226.0
2023-06-12 14:15:00,37.91,37.94,37.88,37.91,76431.0,36.8357,36.8648,36.8065,36.8357,76431.0
2023-06-12 14:20:00,37.91,37.91,37.86,37.89,50362.0,36.8357,36.8357,36.7871,36.8162,50362.0
2023-06-12 14:25:00,37.89,37.92,37.79,37.79,107160.0,36.8162,36.8454,36.7191,36.7191,107160.0
2023-06-12 14:30:00,37.79,37.82,37.75,37.77,171089.0,36.7191,36.7482,36.6802,36.6996,171089.0
2023-06-12 14:35:00,37.77,37.8,37.75,37.76,76842.0,36.6996,36.7288,36.6802,36.6899,76842.0
2023-06-12 14:40:00,37.76,37.78,37.74,37.77,31882.0,36.6899,36.7094,36.6705,36.6996,31882.0
2023-06-12 14:45:00,37.76,37.8,37.76,37.79,61761.0,36.6899,36.7288,36.6899,36.7191,61761.0
2023-06-12 14:50:00,37.8,37.83,37.79,37.8,49844.0,36.7288,36.7579,36.7191,36.7288,49844.0
2023-06-12 14:55:00,37.8,37.82,37.79,37.8,81069.0,36.7288,36.7482,36.7191,36.7288,81069.0
2023-06-12 15:00:00,37.8,37.83,37.78,37.8,83353.0,36.7288,36.7579,36.7094,36.7288,83353.0
2023-06-12 15:05:00,37.8,37.84,37.78,37.84,52431.0,36.7288,36.7677,36.7094,36.7677,52431.0
2023-06-12 15:10:00,37.84,37.92,37.83,37.88,91482.0,36.7677,36.8454,36.7579,36.8065,91482.0
2023-06-12 15:15:00,37.88,37.93,37.85,37.85,79267.0,36.8065,36.8551,36.7774,36.7774,79267.0
2023-06-12 15:20:00,37.86,37.86,37.78,37.82,78954.0,36.7871,36.7871,36.7094,36.7482,78954.0
2023-06-12 15:25:00,37.82,37.83,37.79,37.81,76766.0,36.7482,36.7579,36.7191,36.7385,76766.0
2023-06-12 15:30:00,37.81,37.82,37.77,37.82,67433.0,36.7385,36.7482,36.6996,36.7482,67433.0
2023-06-12 15:35:00,37.82,37.83,37.77,37.81,96380.0,36.7482,36.7579,36.6996,36.7385,96380.0
2023-06-12 15:40:00,37.81,37.84,37.79,37.8,88459.0,36.7385,36.7677,36.7191,36.7288,88459.0
2023-06-12 15:45:00,37.8,37.82,37.78,37.82,117843.0,36.7288,36.7482,36.7094,36.7482,117843.0
2023-06-12 15:50:00,37.82,37.84,37.78,37.79,196873.0,36.7482,36.7677,36.7094,36.7191,196873.0
2023-06-12 15:55:00,37.78,37.82,37.74,37.82,377690.0,36.7094,36.7482,36.6705,36.7482,377690.0
2023-06-13 09:30:00,39.24,39.63,39.17,39.59,536573.0,38.128,38.5069,38.06,38.4681,536573.0
2023-06-13 09:35:00,39.6,39.65,39.44,39.57,242690.0,38.4778,38.5264,38.3223,38.4486,242690.0
2023-06-13 09:40:00,39.57,39.62,39.5,39.55,210433.0,38.4486,38.4972,38.3806,38.4292,210433.0
2023-06-13 09:45:00,39.57,39.7,39.52,39.62,299460.0,38.4486,38.5749,38.4,38.4972,299460.0
2023-06-13 09:50:00,39.62,39.64,39.53,39.62,112922.0,38.4972,38.5166,38.4098,38.4972,112922.0
2023-06-13 09:55:00,39.6,39.66,39.5,39.59,230318.0,38.4778,38.5361,38.3806,38.4681,230318.0
2023-06-13 10:00:00,39.58,39.64,39.49,39.64,154260.0,38.4583,38.5166,38.3709,38.5166,154260.0
2023-06-13 10:05:00,39.64,39.75,39.62,39.66,183653.0,38.5166,38.6235,38.4972,38.5361,183653.0
2023-06-13 10:10:00,39.65,39.72,39.56,39.7,233443.0,38.5264,38.5944,38.4389,38.5749,233443.0
2023-06-13 10:15:00,39.69,39.69,39.51,39.63,116867.0,38.5652,38.5652,38.3903,38.5069,116867.0
2023-06-13 10:20:00,39.63,39.81,39.58,39.8,251930.0,38.5069,38.6818,38.4583,38.6721,251930.0
2023-06-13 10:25:00,39.79,39.92,39.79,39.91,293289.0,38.6624,38.7887,38.6624,38.779,293289.0
2023-06-13 10:30:00,39.91,39.95,39.82,39.93,237545.0,38.779,38.8179,38.6915,38.7984,237545.0
2023-06-13 10:35:00,39.92,39.99,39.9,39.97,144435.0,38.7887,38.8567,38.7693,38.8373,144435.0
2023-06-13 10:40:00,39.97,40.01,39.92,39.99,200004.0,38.8373,38.8762,38.7887,38.8567,200004.0
2023-06-13 10:45:00,39.98,40.1,39.98,40.05,231125.0,38.847,38.9636,38.847,38.915,231125.0
2023-06-13 10:50:00,40.06,40.08,39.97,39.99,89943.0,38.9247,38.9442,38.8373,38.8567,89943.0
2023-06-13 10:55:00,40.0,40.07,39.97,39.98,217877.0,38.8664,38.9345,38.8373,38.847,217877.0
2023-06-13 11:00:00,39.98,40.08,39.97,40.02,218435.0,38.847,38.9442,38.8373,38.8859,218435.0
2023-06-13 11:05:00,40.02,40.04,39.94,39.97,120841.0,38.8859,38.9053,38.8081,38.8373,120841.0
2023-06-13 11:10:00,39.97,40.06,39.95,40.02,97424.0,38.8373,38.9247,38.8179,38.8859,97424.0
2023-06-13 11:15:00,40.02,40.08,40.0,40.0,104024.0,38.8859,38.9442,38.8664,38.8664,104024.0
2023-06-13 11:20:00,40.01,40.12,39.98,40.05,156831.0,38.8762,38.983,38.847,38.915,156831.0
2023-06-13 11:25:00,40.05,40.08,39.97,40.01,85138.0,38.915,38.9442,38.8373,38.8762,85138.0
2023-06-13 11:30:00,40.01,40.03,39.94,39.96,399841.0,38.8762,38.8956,38.8081,38.8276,399841.0
2023-06-13 11:35:00,39.96,40.0,39.88,39.91,218322.0,38.8276,38.8664,38.7498,38.779,218322.0
2023-06-13 11:40:00,39.91,40.0,39.91,39.96,75511.0,38.779,38.8664,38.779,38.8276,75511.0
2023-06-13 11:45:00,39.95,39.96,39.87,39.89,80036.0,38.8179,38.8276,38.7401,38.7596,80036.0
2023-06-13 11:50:00,39.89,40.0,39.87,39.9,220208.0,38.7596,38.8664,38.7401,38.7693,220208.0
2023-06-13 11:55:00,39.89,39.9,39.76,39.83,126631.0,38.7596,38.7693,38.6332,38.7013,126631.0
2023-06-13 12:00:00,39.84,39.87,39.82,39.86,99296.0,38.711,38.7401,38.6915,38.7304,99296.0
2023-06-13 12:05:00,39.87,39.94,39.84,39.91,73667.0,38.7401,38.8081,38.711,38.779,73667.0
2023-06-13 12:10:00,39.91,39.96,39.9,39.91,95435.0,38.779,38.8276,38.7693,38.779,95435.0
2023-06-13 12:15:00,39.91,40.0,39.89,39.99,309008.0,38.779,38.8664,38.7596,38.8567,309008.0
2023-06-13 12:20:00,40.0,40.04,39.96,39.98,149546.0,38.8664,38.9053,38.8276,38.847,149546.0
2023-06-13 12:25:00,39.98,39.99,39.93,39.97,69070.0,38.847,38.8567,38.7984,38.8373,69070.0
2023-06-13 12:30:00,39.97,39.99,39.9,39.95,179785.0,38.8373,38.8567,38.7693,38.8179,179785.0
2023-06-13 12:35:00,39.95,39.95,39.92,39.94,75091.0,38.8179,38.8179,38.7887,38.8081,75091.0
2023-06-13 12:40:00,39.94,39.98,39.92,39.93,76277.0,38.8081,38.847,38.7887,38.7984,76277.0
2023-06-13 12:45:00,39.92,39.93,39.88,39.91,87425.0,38.7887,38.7984,38.7498,38.779,87425.0
2023-06-13 12:50:00,39.91,39.97,39.89,39.91,123791.0,38.779,38.8373,38.7596,38.779,123791.0
2023-06-13 12:55:00,39.91,39.99,39.87,39.96,80280.0,38.779,38.8567,38.7401,38.8276,80280.0
2023-06-13 13:00:00,39.96,40.0,39.95,39.98,73012.0,38.8276,38.8664,38.8179,38.847,73012.0
2023-06-13 13:05:00,39.98,40.0,39.88,39.92,52654.0,38.847,38.8664,38.7498,38.7887,52654.0
2023-06-13 13:10:00,39.93,39.93,39.81,39.83,614127.0,38.7984,38.7984,38.6818,38.7013,614127.0
2023-06-13 13:15:00,39.83,39.93,39.81,39.89,88610.0,38.7013,38.7984,38.6818,38.7596,88610.0
2023-06-13 13:20:00,39.89,39.9,39.86,39.9,47669.0,38.7596,38.7693,38.7304,38.7693,47669.0
2023-06-13 13:25:00,39.9,39.94,39.86,39.91,59652.0,38.7693,38.8081,38.7304,38.779,59652.0
2023-06-13 13:30:00,39.91,39.92,39.82,39.83,41235.0,38.779,38.7887,38.6915,38.7013,41235.0
2023-06-13 13:35:00,39.83,39.83,39.76,39.81,136402.0,38.7013,38.7013,38.6332,38.6818,136402.0
2023-06-13 13:40:00,39.82,39.83,39.79,39.81,69750.0,38.6915,38.7013,38.6624,38.6818,69750.0
2023-06-13 13:45:00,39.8,39.83,39.77,39.83,91960.0,38.6721,38.7013,38.643,38.7013,91960.0
2023-06-13 13:50:00,39.82,39.83,39.79,39.8,69617.0,38.6915,38.7013,38.6624,38.6721,69617.0
2023-06-13 13:55:00,39.81,39.86,39.8,39.86,79628.0,38.6818,38.7304,38.6721,38.7304,79628.0
2023-06-13 14:00:00,39.86,39.89,39.84,39.89,51722.0,38.7304,38.7596,38.711,38.7596,51722.0
2023-06-13 14:05:00,39.89,39.9,39.82,39.84,127485.0,38.7596,38.7693,38.6915,38.711,127485.0
2023-06-13 14:10:00,39.84,39.87,39.81,39.85,155416.0,38.711,38.7401,38.6818,38.7207,155416.0
2023-06-13 14:15:00,39.84,39.86,39.8,39.83,133645.0,38.711,38.7304,38.6721,38.7013,133645.0
2023-06-13 14:20:00,39.84,39.86,39.78,39.79,53260.0,38.711,38.7304,38.6527,38.6624,53260.0
2023-06-13 14:25:00,39.79,39.81,39.64,39.66,81830.0,38.6624,38.6818,38.5166,38.5361,81830.0
2023-06-13 14:30:00,39.66,39.68,39.57,39.59,150521.0,38.5361,38.5555,38.4486,38.4681,150521.0
2023-06-13 14:35:00,39.61,39.67,39.59,39.66,38054.0,38.4875,38.5458,38.4681,38.5361,38054.0
2023-06-13 14:40:00,39.66,39.67,39.61,39.65,32928.0,38.5361,38.5458,38.4875,38.5264,32928.0
2023-06-13 14:45:00,39.65,39.67,39.61,39.65,53400.0,38.5264,38.5458,38.4875,38.5264,53400.0
2023-06-13 14:50:00,39.65,39.68,39.64,39.65,50657.0,38.5264,38.5555,38.5166,38.5264,50657.0
2023-06-13 14:55:00,39.65,39.68,39.64,39.65,48103.0,38.5264,38.5555,38.5166,38.5264,48103.0
2023-06-13 15:00:00,39.66,39.69,39.63,39.69,46299.0,38.5361,38.5652,38.5069,38.5652,46299.0
2023-06-13 15:05:00,39.69,39.71,39.65,39.7,343035.0,38.5652,38.5847,38.5264,38.5749,343035.0
2023-06-13 15:10:00,39.7,39.75,39.67,39.73,140428.0,38.5749,38.6235,38.5458,38.6041,140428.0
2023-06-13 15:15:00,39.73,39.76,39.72,39.76,81911.0,38.6041,38.6332,38.5944,38.6332,81911.0
2023-06-13 15:20:00,39.76,39.8,39.74,39.75,73436.0,38.6332,38.6721,38.6138,38.6235,73436.0
2023-06-13 15:25:00,39.75,39.82,39.73,39.8,74027.0,38.6235,38.6915,38.6041,38.6721,74027.0
2023-06-13 15:30:00,39.81,39.87,39.8,39.84,88993.0,38.6818,38.7401,38.6721,38.711,88993.0
2023-06-13 15:35:00,39.84,39.87,39.82,39.84,106433.0,38.711,38.7401,38.6915,38.711,106433.0
2023-06-13 15:40:00,39.84,39.86,39.76,39.79,164562.0,38.711,38.7304,38.6332,38.6624,164562.0
2023-06-13 15:45:00,39.78,39.8,39.76,39.79,234985.0,38.6527,38.6721,38.6332,38.6624,234985.0
2023-06-13 15:50:00,39.79,39.83,39.77,39.83,355557.0,38.6624,38.7013,38.643,38.7013,355557.0
2023-06-13 15:55:00,39.83,39.84,39.77,39.82,772672.0,38.7013,38.711,38.643,38.6915,772672.0
2023-06-14 09:30:00,40.6,40.75,40.34,40.55,363837.0,39.4494,39.5952,39.1968,39.4009,363837.0
2023-06-14 09:35:00,40.57,40.59,40.35,40.36,172592.0,39.4203,39.4397,39.2065,39.2162,172592.0
2023-06-14 09:40:00,40.36,40.43,40.21,40.3,98053.0,39.2162,39.2843,39.0705,39.1579,98053.0
2023-06-14 09:45:00,40.31,40.45,40.19,40.19,97634.0,39.1677,39.3037,39.0511,39.0511,97634.0
2023-06-14 09:50:00,40.19,40.22,40.09,40.2,142998.0,39.0511,39.0802,38.9539,39.0608,142998.0
2023-06-14 09:55:00,40.19,40.23,40.11,40.13,167055.0,39.0511,39.0899,38.9733,38.9928,167055.0
2023-06-14 10:00:00,40.14,40.22,40.1,40.14,135908.0,39.0025,39.0802,38.9636,39.0025,135908.0
2023-06-14 10:05:00,40.14,40.28,40.11,40.28,119744.0,39.0025,39.1385,38.9733,39.1385,119744.0
2023-06-14 10:10:00,40.29,40.35,40.18,40.28,173831.0,39.1482,39.2065,39.0413,39.1385,173831.0
2023-06-14 10:15:00,40.29,40.36,40.27,40.3,78199.0,39.1482,39.2162,39.1288,39.1579,78199.0
2023-06-14 10:20:00,40.3,40.44,40.28,40.43,141859.0,39.1579,39.294,39.1385,39.2843,141859.0
2023-06-14 10:25:00,40.43,40.43,40.23,40.27,138085.0,39.2843,39.2843,39.0899,39.1288,138085.0
2023-06-14 10:30:00,40.26,40.38,40.2,40.36,130490.0,39.1191,39.2357,39.0608,39.2162,130490.0
2023-06-14 10:35:00,40.35,40.46,40.32,40.46,156335.0,39.2065,39.3134,39.1774,39.3134,156335.0
2023-06-14 10:40:00,40.46,40.5,40.36,40.42,75805.0,39.3134,39.3523,39.2162,39.2745,75805.0
2023-06-14 10:45:00,40.41,40.55,40.41,40.51,135349.0,39.2648,39.4009,39.2648,39.362,135349.0
2023-06-14 10:50:00,40.51,40.53,40.41,40.43,120463.0,39.362,39.3814,39.2648,39.2843,120463.0
2023-06-14 10:55:00,40.43,40.51,40.4,40.5,58910.0,39.2843,39.362,39.2551,39.3523,58910.0
2023-06-14 11:00:00,40.5,40.55,40.46,40.5,40220.0,39.3523,39.4009,39.3134,39.3523,40220.0
2023-06-14 11:05:00,40.49,40.5,40.43,40.43,57422.0,39.3426,39.3523,39.2843,39.2843,57422.0
2023-06-14 11:10:00,40.44,40.44,40.36,40.4,64803.0,39.294,39.294,39.2162,39.2551,64803.0
2023-06-14 11:15:00,40.4,40.42,40.35,40.36,44470.0,39.2551,39.2745,39.2065,39.2162,44470.0
2023-06-14 11:20:00,40.36,40.4,40.34,40.37,50675.0,39.2162,39.2551,39.1968,39.226,50675.0
2023-06-14 11:25:00,40.37,40.42,40.32,40.34,41571.0,39.226,39.2745,39.1774,39.1968,41571.0
2023-06-14 11:30:00,40.33,40.39,40.33,40.34,52266.0,39.1871,39.2454,39.1871,39.1968,52266.0
2023-06-14 11:35:00,40.34,40.41,40.34,40.36,55193.0,39.1968,39.2648,39.1968,39.2162,55193.0
2023-06-14 11:40:00,40.36,40.44,40.34,40.41,51194.0,39.2162,39.294,39.1968,39.2648,51194.0
2023-06-14 11:45:00,40.41,40.45,40.4,40.44,35255.0,39.2648,39.3037,39.2551,39.294,35255.0
2023-06-14 11:50:00,40.43,40.44,40.39,40.43,32795.0,39.2843,39.294,39.2454,39.2843,32795.0
2023-06-14 11:55:00,40.43,40.43,40.33,40.34,66339.0,39.2843,39.2843,39.1871,39.1968,66339.0
2023-06-14 12:00:00,40.33,40.34,40.29,40.3,45934.0,39.1871,39.1968,39.1482,39.1579,45934.0
2023-06-14 12:05:00,40.3,40.33,40.27,40.31,28455.0,39.1579,39.1871,39.1288,39.1677,28455.0
2023-06-14 12:10:00,40.31,40.36,40.28,40.34,46395.0,39.1677,39.2162,39.1385,39.1968,46395.0
2023-06-14 12:15:00,40.34,40.41,40.34,40.4,37915.0,39.1968,39.2648,39.1968,39.2551,37915.0
2023-06-14 12:20:00,40.4,40.4,40.32,40.34,24488.0,39.2551,39.2551,39.1774,39.1968,24488.0
2023-06-14 12:25:00,40.34,40.35,40.32,40.34,43371.0,39.1968,39.2065,39.1774,39.1968,43371.0
2023-06-14 12:30:00,40.34,40.37,40.33,40.33,30689.0,39.1968,39.226,39.1871,39.1871,30689.0
2023-06-14 12:35:00,40.33,40.34,40.28,40.29,66501.0,39.1871,39.1968,39.1385,39.1482,66501.0
2023-06-14 12:40:00,40.29,40.31,40.26,40.27,38304.0,39.1482,39.1677,39.1191,39.1288,38304.0
2023-06-14 12:45:00,40.27,40.31,40.26,40.27,34051.0,39.1288,39.1677,39.1191,39.1288,34051.0
2023-06-14 12:50:00,40.27,40.32,40.27,40.3,26904.0,39.1288,39.1774,39.1288,39.1579,26904.0
2023-06-14 12:55:00,40.3,40.31,40.27,40.28,44423.0,39.1579,39.1677,39.1288,39.1385,44423.0
2023-06-14 13:00:00,40.28,40.29,40.21,40.21,35798.0,39.1385,39.1482,39.0705,39.0705,35798.0
2023-06-14 13:05:00,40.21,40.21,40.17,40.18,32133.0,39.0705,39.0705,39.0316,39.0413,32133.0
2023-06-14 13:10:00,40.19,40.19,40.1,40.12,42841.0,39.0511,39.0511,38.9636,38.983,42841.0
2023-06-14 13:15:00,40.11,40.11,40.05,40.05,48064.0,38.9733,38.9733,38.915,38.915,48064.0
2023-06-14 13:20:00,40.05,40.13,40.03,40.13,68399.0,38.915,38.9928,38.8956,38.9928,68399.0
2023-06-14 13:25:00,40.12,40.13,40.1,40.11,25685.0,38.983,38.9928,38.9636,38.9733,25685.0
2023-06-14 13:30:00,40.12,40.13,40.09,40.09,46225.0,38.983,38.9928,38.9539,38.9539,46225.0
2023-06-14 13:35:00,40.09,40.16,40.09,40.14,24251.0,38.9539,39.0219,38.9539,39.0025,24251.0
2023-06-14 13:40:00,40.13,40.15,40.1,40.11,30289.0,38.9928,39.0122,38.9636,38.9733,30289.0
2023-06-14 13:45:00,40.11,40.15,40.08,40.09,58616.0,38.9733,39.0122,38.9442,38.9539,58616.0
2023-06-14 13:50:00,40.08,40.09,40.04,40.05,66534.0,38.9442,38.9539,38.9053,38.915,66534.0
2023-06-14 13:55:00,40.05,40.08,40.04,40.06,84771.0,38.915,38.9442,38.9053,38.9247,84771.0
2023-06-14 14:00:00,40.05,40.05,39.74,39.9,266147.0,38.915,38.915,38.6138,38.7693,266147.0
2023-06-14 14:05:00,39.89,39.91,39.67,39.8,124556.0,38.7596,38.779,38.5458,38.6721,124556.0
2023-06-14 14:10:00,39.79,39.92,39.79,39.88,224225.0,38.6624,38.7887,38.6624,38.7498,224225.0
2023-06-14 14:15:00,39.87,39.9,39.72,39.75,97068.0,38.7401,38.7693,38.5944,38.6235,97068.0
2023-06-14 14:20:00,39.73,39.79,39.61,39.62,175142.0,38.6041,38.6624,38.4875,38.4972,175142.0
2023-06-14 14:25:00,39.62,39.69,39.54,39.63,108899.0,38.4972,38.5652,38.4195,38.5069,108899.0
2023-06-14 14:30:00,39.63,39.75,39.52,39.6,162957.0,38.5069,38.6235,38.4,38.4778,162957.0
2023-06-14 14:35:00,39.63,39.83,39.61,39.74,240255.0,38.5069,38.7013,38.4875,38.6138,240255.0
2023-06-14 14:40:00,39.74,39.94,39.71,39.94,178623.0,38.6138,38.8081,38.5847,38.8081,178623.0
2023-06-14 14:45:00,39.94,40.02,39.85,40.01,136645.0,38.8081,38.8859,38.7207,38.8762,136645.0
2023-06-14 14:50:00,40.02,40.13,39.92,40.06,178355.0,38.8859,38.9928,38.7887,38.9247,178355.0
2023-06-14 14:55:00,40.05,40.13,40.0,40.05,128744.0,38.915,38.9928,38.8664,38.915,128744.0
2023-06-14 15:00:00,40.05,40.13,40.02,40.09,112427.0,38.915,38.9928,38.8859,38.9539,112427.0
2023-06-14 15:05:00,40.1,40.27,40.09,40.26,118163.0,38.9636,39.1288,38.9539,39.1191,118163.0
2023-06-14 15:10:00,40.27,40.28,40.07,40.07,232783.0,39.1288,39.1385,38.9345,38.9345,232783.0
2023-06-14 15:15:00,40.06,40.07,39.91,39.94,125824.0,38.9247,38.9345,38.779,38.8081,125824.0
2023-06-14 15:20:00,39.94,40.15,39.91,40.11,154801.0,38.8081,39.0122,38.779,38.9733,154801.0
2023-06-14 15:25:00,40.11,40.19,40.09,40.09,104716.0,38.9733,39.0511,38.9539,38.9539,104716.0
2023-06-14 15:30:00,40.09,40.15,40.0,40.14,99807.0,38.9539,39.0122,38.8664,39.0025,99807.0
2023-06-14 15:35:00,40.14,40.18,40.08,40.12,102745.0,39.0025,39.0413,38.9442,38.983,102745.0
2023-06-14 15:40:00,40.12,40.12,40.06,40.08,88782.0,38.983,38.983,38.9247,38.9442,88782.0
2023-06-14 15:45:00,40.09,40.11,40.01,40.02,179752.0,38.9539,38.9733,38.8762,38.8859,179752.0
2023-06-14 15:50:00,40.02,40.02,39.93,39.99,290497.0,38.8859,38.8859,38.7984,38.8567,290497.0
2023-06-14 15:55:00,40.0,40.07,39.99,40.07,418001.0,38.8664,38.9345,38.8567,38.9345,418001.0
2023-06-15 09:30:00,40.01,40.22,39.95,40.14,183394.0,38.8762,39.0802,38.8179,39.0025,183394.0
2023-06-15 09:35:00,40.16,40.43,40.16,40.38,125217.0,39.0219,39.2843,39.0219,39.2357,125217.0
2023-06-15 09:40:00,40.37,40.47,40.29,40.34,145066.0,39.226,39.3231,39.1482,39.1968,145066.0
2023-06-15 09:45:00,40.35,40.48,40.33,40.46,151499.0,39.2065,39.3328,39.1871,39.3134,151499.0
2023-06-15 09:50:00,40.46,40.5,40.24,40.27,151196.0,39.3134,39.3523,39.0996,39.1288,151196.0
2023-06-15 09:55:00,40.27,40.32,40.09,40.14,206413.0,39.1288,39.1774,38.9539,39.0025,206413.0
2023-06-15 10:00:00,40.14,40.25,40.11,40.17,186298.0,39.0025,39.1094,38.9733,39.0316,186298.0
2023-06-15 10:05:00,40.18,40.21,40.02,40.05,168757.0,39.0413,39.0705,38.8859,38.915,168757.0
2023-06-15 10:10:00,40.06,40.1,40.0,40.06,75323.0,38.9247,38.9636,38.8664,38.9247,75323.0
2023-06-15 10:15:00,40.06,40.06,39.9,39.96,81938.0,38.9247,38.9247,38.7693,38.8276,81938.0
2023-06-15 10:20:00,39.95,40.02,39.91,39.97,129846.0,38.8179,38.8859,38.779,38.8373,129846.0
2023-06-15 10:25:00,39.98,40.1,39.98,40.05,61962.0,38.847,38.9636,38.847,38.915,61962.0
2023-06-15 10:30:00,40.05,40.05,39.94,40.01,73412.0,38.915,38.915,38.8081,38.8762,73412.0
2023-06-15 10:35:00,40.0,40.03,39.87,39.89,72817.0,38.8664,38.8956,38.7401,38.7596,72817.0
2023-06-15 10:40:00,39.89,39.99,39.88,39.93,65388.0,38.7596,38.8567,38.7498,38.7984,65388.0
2023-06-15 10:45:00,39.93,39.96,39.9,39.94,52893.0,38.7984,38.8276,38.7693,38.8081,52893.0
2023-06-15 10:50:00,39.94,40.07,39.94,40.04,158429.0,38.8081,38.9345,38.8081,38.9053,158429.0
2023-06-15 10:55:00,40.04,40.19,40.03,40.13,184629.0,38.9053,39.0511,38.8956,38.9928,184629.0
2023-06-15 11:00:00,40.14,40.34,40.13,40.33,128602.0,39.0025,39.1968,38.9928,39.1871,128602.0
2023-06-15 11:05:00,40.34,40.4,40.24,40.28,159468.0,39.1968,39.2551,39.0996,39.1385,159468.0
2023-06-15 11:10:00,40.28,40.4,40.27,40.4,105347.0,39.1385,39.2551,39.1288,39.2551,105347.0
2023-06-15 11:15:00,40.4,40.43,40.32,40.36,109343.0,39.2551,39.2843,39.1774,39.2162,109343.0
2023-06-15 11:20:00,40.36,40.47,40.36,40.47,120129.0,39.2162,39.3231,39.2162,39.3231,120129.0
2023-06-15 11:25:00,40.46,40.49,40.38,40.43,69258.0,39.3134,39.3426,39.2357,39.2843,69258.0
2023-06-15 11:30:00,40.43,40.49,40.38,40.44,109756.0,39.2843,39.3426,39.2357,39.294,109756.0
2023-06-15 11:35:00,40.44,40.45,40.36,40.43,116876.0,39.294,39.3037,39.2162,39.2843,116876.0
2023-06-15 11:40:00,40.44,40.47,40.42,40.45,67946.0,39.294,39.3231,39.2745,39.3037,67946.0
2023-06-15 11:45:00,40.44,40.49,40.39,40.4,89146.0,39.294,39.3426,39.2454,39.2551,89146.0
2023-06-15 11:50:00,40.39,40.42,40.37,40.41,74375.0,39.2454,39.2745,39.226,39.2648,74375.0
2023-06-15 11:55:00,40.41,40.42,40.38,40.4,67034.0,39.2648,39.2745,39.2357,39.2551,67034.0
2023-06-15 12:00:00,40.4,40.43,40.38,40.39,64222.0,39.2551,39.2843,39.2357,39.2454,64222.0
2023-06-15 12:05:00,40.38,40.41,40.35,40.41,138445.0,39.2357,39.2648,39.2065,39.2648,138445.0
2023-06-15 12:10:00,40.4,40.43,40.38,40.39,62733.0,39.2551,39.2843,39.2357,39.2454,62733.0
2023-06-15 12:15:00,40.39,40.41,40.38,40.41,52836.0,39.2454,39.2648,39.2357,39.2648,52836.0
2023-06-15 12:20:00,40.41,40.41,40.38,40.39,52971.0,39.2648,39.2648,39.2357,39.2454,52971.0
2023-06-15 12:25:00,40.38,40.48,40.34,40.43,155083.0,39.2357,39.3328,39.1968,39.2843,155083.0
2023-06-15 12:30:00,40.43,40.45,40.4,40.41,41544.0,39.2843,39.3037,39.2551,39.2648,41544.0
2023-06-15 12:35:00,40.41,40.51,40.37,40.5,100865.0,39.2648,39.362,39.226,39.3523,100865.0
2023-06-15 12:40:00,40.5,40.51,40.42,40.43,77327.0,39.3523,39.362,39.2745,39.2843,77327.0
2023-06-15 12:45:00,40.42,40.43,40.35,40.41,136420.0,39.2745,39.2843,39.2065,39.2648,136420.0
2023-06-15 12:50:00,40.41,40.41,40.33,40.35,60022.0,39.2648,39.2648,39.1871,39.2065,60022.0
2023-06-15 12:55:00,40.34,40.35,40.31,40.34,91214.0,39.1968,39.2065,39.1677,39.1968,91214.0
2023-06-15 13:00:00,40.34,40.35,40.29,40.29,116192.0,39.1968,39.2065,39.1482,39.1482,116192.0
2023-06-15 13:05:00,40.29,40.32,40.28,40.28,40601.0,39.1482,39.1774,39.1385,39.1385,40601.0
2023-06-15 13:10:00,40.29,40.32,40.24,40.25,79297.0,39.1482,39.1774,39.0996,39.1094,79297.0
2023-06-15 13:15:00,40.24,40.25,40.19,40.21,53008.0,39.0996,39.1094,39.0511,39.0705,53008.0
2023-06-15 13:20:00,40.21,40.23,40.16,40.16,129209.0,39.0705,39.0899,39.0219,39.0219,129209.0
2023-06-15 13:25:00,40.16,40.2,40.13,40.17,138687.0,39.0219,39.0608,38.9928,39.0316,138687.0
2023-06-15 13:30:00,40.16,40.23,40.15,40.23,111960.0,39.0219,39.0899,39.0122,39.0899,111960.0
2023-06-15 13:35:00,40.22,40.26,40.2,40.25,117840.0,39.0802,39.1191,39.0608,39.1094,117840.0
2023-06-15 13:40:00,40.25,40.28,40.23,40.27,133273.0,39.1094,39.1385,39.0899,39.1288,133273.0
2023-06-15 13:45:00,40.27,40.3,40.25,40.29,87583.0,39.1288,39.1579,39.1094,39.1482,87583.0
2023-06-15 13:50:00,40.29,40.3,40.25,40.26,72765.0,39.1482,39.1579,39.1094,39.1191,72765.0
2023-06-15 13:55:00,40.26,40.27,40.2,40.21,68132.0,39.1191,39.1288,39.0608,39.0705,68132.0
2023-06-15 14:00:00,40.21,40.27,40.18,40.22,105279.0,39.0705,39.1288,39.0413,39.0802,105279.0
2023-06-15 14:05:00,40.22,40.23,40.15,40.18,58006.0,39.0802,39.0899,39.0122,39.0413,58006.0
2023-06-15 14:10:00,40.18,40.2,40.15,40.16,64100.0,39.0413,39.0608,39.0122,39.0219,64100.0
2023-06-15 14:15:00,40.16,40.17,40.06,40.07,96586.0,39.0219,39.0316,38.9247,38.9345,96586.0
2023-06-15 14:20:00,40.07,40.08,40.05,40.08,100299.0,38.9345,38.9442,38.915,38.9442,100299.0
2023-06-15 14:25:00,40.08,40.12,40.06,40.08,179842.0,38.9442,38.983,38.9247,38.9442,179842.0
2023-06-15 14:30:00,40.08,40.11,40.0,40.01,235728.0,38.9442,38.9733,38.8664,38.8762,235728.0
2023-06-15 14:35:00,40.01,40.04,39.96,39.97,311904.0,38.8762,38.9053,38.8276,38.8373,311904.0
2023-06-15 14:40:00,39.97,39.99,39.89,39.9,175794.0,38.8373,38.8567,38.7596,38.7693,175794.0
2023-06-15 14:45:00,39.9,39.99,39.89,39.98,142300.0,38.7693,38.8567,38.7596,38.847,142300.0
2023-06-15 14:50:00,39.98,40.15,39.98,40.14,150104.0,38.847,39.0122,38.847,39.0025,150104.0
2023-06-15 14:55:00,40.15,40.21,40.12,40.16,63555.0,39.0122,39.0705,38.983,39.0219,63555.0
2023-06-15 15:00:00,40.17,40.2,40.11,40.15,83422.0,39.0316,39.0608,38.9733,39.0122,83422.0
2023-06-15 15:05:00,40.15,40.16,40.05,40.09,102663.0,39.0122,39.0219,38.915,38.9539,102663.0
2023-06-15 15:10:00,40.09,40.15,40.06,40.14,87044.0,38.9539,39.0122,38.9247,39.0025,87044.0
2023-06-15 15:15:00,40.15,40.17,40.08,40.12,89350.0,39.0122,39.0316,38.9442,38.983,89350.0
2023-06-15 15:20:00,40.13,40.13,40.02,40.02,132826.0,38.9928,38.9928,38.8859,38.8859,132826.0
2023-06-15 15:25:00,40.02,40.06,40.01,40.04,98880.0,38.8859,38.9247,38.8762,38.9053,98880.0
2023-06-15 15:30:00,40.04,40.08,39.99,40.07,200886.0,38.9053,38.9442,38.8567,38.9345,200886.0
2023-06-15 15:35:00,40.06,40.06,39.96,39.98,106498.0,38.9247,38.9247,38.8276,38.847,106498.0
2023-06-15 15:40:00,39.98,40.06,39.96,40.04,165871.0,38.847,38.9247,38.8276,38.9053,165871.0
2023-06-15 15:45:00,40.04,40.08,40.02,40.07,252795.0,38.9053,38.9442,38.8859,38.9345,252795.0
2023-06-15 15:50:00,40.07,40.1,40.06,40.08,267330.0,38.9345,38.9636,38.9247,38.9442,267330.0
2023-06-15 15:55:00,40.08,40.09,40.03,40.09,689339.0,38.9442,38.9539,38.8956,38.9539,689339.0
2023-06-16 09:30:00,39.79,40.01,39.65,40.01,3443246.0,38.6624,38.8762,38.5264,38.8762,3443246.0
2023-06-16 09:35:00,40.03,40.1,39.87,40.07,145752.0,38.8956,38.9636,38.7401,38.9345,145752.0
2023-06-16 09:40:00,40.07,40.15,39.91,39.96,76569.0,38.9345,39.0122,38.779,38.8276,76569.0
2023-06-16 09:45:00,39.95,39.95,39.78,39.8,90826.0,38.8179,38.8179,38.6527,38.6721,90826.0
2023-06-16 09:50:00,39.8,39.86,39.72,39.76,169338.0,38.6721,38.7304,38.5944,38.6332,169338.0
2023-06-16 09:55:00,39.76,39.77,39.58,39.69,187200.0,38.6332,38.643,38.4583,38.5652,187200.0
2023-06-16 10:00:00,39.7,39.92,39.7,39.87,109691.0,38.5749,38.7887,38.5749,38.7401,109691.0
2023-06-16 10:05:00,39.87,39.93,39.8,39.92,181706.0,38.7401,38.7984,38.6721,38.7887,181706.0
2023-06-16 10:10:00,39.94,40.02,39.89,39.9,84296.0,38.8081,38.8859,38.7596,38.7693,84296.0
2023-06-16 10:15:00,39.89,39.96,39.83,39.84,84383.0,38.7596,38.8276,38.7013,38.711,84383.0
2023-06-16 10:20:00,39.84,39.95,39.83,39.91,30270.0,38.711,38.8179,38.7013,38.779,30270.0
2023-06-16 10:25:00,39.91,40.01,39.9,40.01,52053.0,38.779,38.8762,38.7693,38.8762,52053.0
2023-06-16 10:30:00,40.01,40.05,39.98,40.02,69104.0,38.8762,38.915,38.847,38.8859,69104.0
2023-06-16 10:35:00,40.03,40.05,39.97,39.99,53214.0,38.8956,38.915,38.8373,38.8567,53214.0
2023-06-16 10:40:00,39.98,39.98,39.8,39.8,91812.0,38.847,38.847,38.6721,38.6721,91812.0
2023-06-16 10:45:00,39.8,39.83,39.72,39.83,94409.0,38.6721,38.7013,38.5944,38.7013,94409.0
2023-06-16 10:50:00,39.82,39.89,39.8,39.89,81954.0,38.6915,38.7596,38.6721,38.7596,81954.0
2023-06-16 10:55:00,39.89,39.96,39.88,39.95,42879.0,38.7596,38.8276,38.7498,38.8179,42879.0
2023-06-16 11:00:00,39.95,39.95,39.87,39.92,45870.0,38.8179,38.8179,38.7401,38.7887,45870.0
2023-06-16 11:05:00,39.94,39.94,39.86,39.91,58573.0,38.8081,38.8081,38.7304,38.779,58573.0
2023-06-16 11:10:00,39.91,39.96,39.89,39.93,38248.0,38.779,38.8276,38.7596,38.7984,38248.0
2023-06-16 11:15:00,39.94,39.97,39.91,39.92,38447.0,38.8081,38.8373,38.779,38.7887,38447.0
2023-06-16 11:20:00,39.91,39.96,39.86,39.89,50122.0,38.779,38.8276,38.7304,38.7596,50122.0
2023-06-16 11:25:00,39.9,39.95,39.87,39.95,55972.0,38.7693,38.8179,38.7401,38.8179,55972.0
2023-06-16 11:30:00,39.94,39.99,39.93,39.94,54258.0,38.8081,38.8567,38.7984,38.8081,54258.0
2023-06-16 11:35:00,39.94,39.94,39.83,39.86,38011.0,38.8081,38.8081,38.7013,38.7304,38011.0
2023-06-16 11:40:00,39.86,39.89,39.83,39.86,41917.0,38.7304,38.7596,38.7013,38.7304,41917.0
2023-06-16 11:45:00,39.87,39.87,39.79,39.83,40198.0,38.7401,38.7401,38.6624,38.7013,40198.0
2023-06-16 11:50:00,39.83,39.83,39.74,39.8,140808.0,38.7013,38.7013,38.6138,38.6721,140808.0
2023-06-16 11:55:00,39.8,39.86,39.8,39.86,46411.0,38.6721,38.7304,38.6721,38.7304,46411.0
2023-06-16 12:00:00,39.86,39.88,39.82,39.86,45557.0,38.7304,38.7498,38.6915,38.7304,45557.0
2023-06-16 12:05:00,39.86,39.87,39.83,39.84,33226.0,38.7304,38.7401,38.7013,38.711,33226.0
2023-06-16 12:10:00,39.84,39.86,39.82,39.84,35983.0,38.711,38.7304,38.6915,38.711,35983.0
2023-06-16 12:15:00,39.85,39.9,39.83,39.89,31750.0,38.7207,38.7693,38.7013,38.7596,31750.0
2023-06-16 12:20:00,39.89,39.91,39.87,39.9,33370.0,38.7596,38.779,38.7401,38.7693,33370.0
2023-06-16 12:25:00,39.89,39.92,39.87,39.91,27987.0,38.7596,38.7887,38.7401,38.779,27987.0
2023-06-16 12:30:00,39.91,39.94,39.91,39.91,38904.0,38.779,38.8081,38.779,38.779,38904.0
2023-06-16 12:35:00,39.91,39.96,39.91,39.96,33790.0,38.779,38.8276,38.779,38.8276,33790.0
2023-06-16 12:40:00,39.96,39.98,39.94,39.95,31473.0,38.8276,38.847,38.8081,38.8179,31473.0
2023-06-16 12:45:00,39.95,39.99,39.93,39.99,41553.0,38.8179,38.8567,38.7984,38.8567,41553.0
2023-06-16 12:50:00,39.98,40.0,39.96,39.98,51202.0,38.847,38.8664,38.8276,38.847,51202.0
2023-06-16 12:55:00,39.98,40.02,39.97,40.0,57392.0,38.847,38.8859,38.8373,38.8664,57392.0
2023-06-16 13:00:00,40.01,40.02,39.98,40.01,49454.0,38.8762,38.8859,38.847,38.8762,49454.0
2023-06-16 13:05:00,40.01,40.01,39.97,40.0,64457.0,38.8762,38.8762,38.8373,38.8664,64457.0
2023-06-16 13:10:00,39.99,40.01,39.97,40.0,38767.0,38.8567,38.8762,38.8373,38.8664,38767.0
2023-06-16 13:15:00,40.01,40.01,39.98,40.0,39539.0,38.8762,38.8762,38.847,38.8664,39539.0
2023-06-16 13:20:00,39.99,40.01,39.97,39.99,33399.0,38.8567,38.8762,38.8373,38.8567,33399.0
2023-06-16 13:25:00,40.0,40.01,39.99,40.0,43387.0,38.8664,38.8762,38.8567,38.8664,43387.0
2023-06-16 13:30:00,40.0,40.03,39.96,39.97,44232.0,38.8664,38.8956,38.8276,38.8373,44232.0
2023-06-16 13:35:00,39.98,40.05,39.97,40.05,52178.0,38.847,38.915,38.8373,38.915,52178.0
2023-06-16 13:40:00,40.05,40.07,40.02,40.02,49175.0,38.915,38.9345,38.8859,38.8859,49175.0
2023-06-16 13:45:00,40.02,40.03,39.99,40.02,41928.0,38.8859,38.8956,38.8567,38.8859,41928.0
2023-06-16 13:50:00,40.02,40.05,40.01,40.04,64547.0,38.8859,38.915,38.8762,38.9053,64547.0
2023-06-16 13:55:00,40.04,40.05,40.0,40.02,78612.0,38.9053,38.915,38.8664,38.8859,78612.0
2023-06-16 14:00:00,40.02,40.06,40.01,40.02,44626.0,38.8859,38.9247,38.8762,38.8859,44626.0
2023-06-16 14:05:00,40.02,40.04,40.01,40.03,27709.0,38.8859,38.9053,38.8762,38.8956,27709.0
2023-06-16 14:10:00,40.04,40.05,40.0,40.01,74326.0,38.9053,38.915,38.8664,38.8762,74326.0
2023-06-16 14:15:00,40.01,40.02,39.99,40.01,47053.0,38.8762,38.8859,38.8567,38.8762,47053.0
2023-06-16 14:20:00,40.01,40.02,39.98,40.01,50765.0,38.8762,38.8859,38.847,38.8762,50765.0
2023-06-16 14:25:00,40.01,40.02,39.99,40.0,53990.0,38.8762,38.8859,38.8567,38.8664,53990.0
2023-06-16 14:30:00,40.01,40.01,39.94,39.96,39452.0,38.8762,38.8762,38.8081,38.8276,39452.0
2023-06-16 14:35:00,39.95,40.01,39.95,39.99,27972.0,38.8179,38.8762,38.8179,38.8567,27972.0
2023-06-16 14:40:00,39.99,39.99,39.96,39.99,21877.0,38.8567,38.8567,38.8276,38.8567,21877.0
2023-06-16 14:45:00,39.98,40.03,39.98,39.99,46843.0,38.847,38.8956,38.847,38.8567,46843.0
2023-06-16 14:50:00,39.99,40.02,39.98,40.0,39032.0,38.8567,38.8859,38.847,38.8664,39032.0
2023-06-16 14:55:00,40.0,40.0,39.96,39.98,50583.0,38.8664,38.8664,38.8276,38.847,50583.0
2023-06-16 15:00:00,39.98,39.99,39.93,39.97,43890.0,38.847,38.8567,38.7984,38.8373,43890.0
2023-06-16 15:05:00,39.96,39.97,39.91,39.91,64281.0,38.8276,38.8373,38.779,38.779,64281.0
2023-06-16 15:10:00,39.92,39.97,39.9,39.94,56909.0,38.7887,38.8373,38.7693,38.8081,56909.0
2023-06-16 15:15:00,39.94,39.96,39.89,39.94,112096.0,38.8081,38.8276,38.7596,38.8081,112096.0
2023-06-16 15:20:00,39.93,40.01,39.93,39.98,103223.0,38.7984,38.8762,38.7984,38.847,103223.0
2023-06-16 15:25:00,39.98,39.99,39.96,39.98,38164.0,38.847,38.8567,38.8276,38.847,38164.0
2023-06-16 15:30:00,39.98,40.01,39.98,40.01,87788.0,38.847,38.8762,38.847,38.8762,87788.0
2023-06-16 15:35:00,40.01,40.01,39.98,39.99,107939.0,38.8762,38.8762,38.847,38.8567,107939.0
2023-06-16 15:40:00,39.99,40.0,39.94,39.97,66113.0,38.8567,38.8664,38.8081,38.8373,66113.0
2023-06-16 15:45:00,39.97,39.99,39.93,39.97,150100.0,38.8373,38.8567,38.7984,38.8373,150100.0
2023-06-16 15:50:00,39.97,39.98,39.93,39.95,224467.0,38.8373,38.847,38.7984,38.8179,224467.0
2023-06-16 15:55:00,39.95,39.97,39.87,39.91,762772.0,38.8179,38.8373,38.7401,38.779,762772.0
2023-06-20 09:30:00,39.55,39.66,39.36,39.51,456556.0,38.4292,38.5361,38.2446,38.3903,456556.0
2023-06-20 09:35:00,39.51,39.58,39.36,39.37,313094.0,38.3903,38.4583,38.2446,38.2543,313094.0
2023-06-20 09:40:00,39.35,39.35,38.78,38.79,518540.0,38.2349,38.2349,37.681,37.6907,518540.0
2023-06-20 09:45:00,38.79,38.9,38.58,38.89,418768.0,37.6907,37.7976,37.4867,37.7879,418768.0
2023-06-20 09:50:00,38.9,39.06,38.87,39.0,236995.0,37.7976,37.9531,37.7685,37.8948,236995.0
2023-06-20 09:55:00,38.99,39.0,38.8,38.98,152554.0,37.8851,37.8948,37.7004,37.8753,152554.0
2023-06-20 10:00:00,38.99,39.06,38.94,39.04,150507.0,37.8851,37.9531,37.8365,37.9336,150507.0
2023-06-20 10:05:00,39.04,39.18,39.04,39.13,156262.0,37.9336,38.0697,37.9336,38.0211,156262.0
2023-06-20 10:10:00,39.13,39.28,39.11,39.22,106712.0,38.0211,38.1668,38.0017,38.1085,106712.0
2023-06-20 10:15:00,39.23,39.24,39.07,39.08,99183.0,38.1183,38.128,37.9628,37.9725,99183.0
2023-06-20 10:20:00,39.08,39.1,38.97,38.99,86585.0,37.9725,37.9919,37.8656,37.8851,86585.0
2023-06-20 10:25:00,39.0,39.0,38.86,38.88,133261.0,37.8948,37.8948,37.7587,37.7782,133261.0
2023-06-20 10:30:00,38.87,39.0,38.85,38.99,89826.0,37.7685,37.8948,37.749,37.8851,89826.0
2023-06-20 10:35:00,38.98,39.03,38.93,38.94,160421.0,37.8753,37.9239,37.8268,37.8365,160421.0
2023-06-20 10:40:00,38.93,39.01,38.89,38.93,96385.0,37.8268,37.9045,37.7879,37.8268,96385.0
2023-06-20 10:45:00,38.93,38.99,38.92,38.99,98332.0,37.8268,37.8851,37.817,37.8851,98332.0
2023-06-20 10:50:00,39.0,39.04,38.89,38.91,82399.0,37.8948,37.9336,37.7879,37.8073,82399.0
2023-06-20 10:55:00,38.91,39.13,38.9,39.11,98332.0,37.8073,38.0211,37.7976,38.0017,98332.0
2023-06-20 11:00:00,39.12,39.21,39.06,39.13,72958.0,38.0114,38.0988,37.9531,38.0211,72958.0
2023-06-20 11:05:00,39.14,39.25,39.1,39.23,89536.0,38.0308,38.1377,37.9919,38.1183,89536.0
2023-06-20 11:10:00,39.24,39.24,39.12,39.14,66594.0,38.128,38.128,38.0114,38.0308,66594.0
2023-06-20 11:15:00,39.14,39.19,39.11,39.15,44720.0,38.0308,38.0794,38.0017,38.0405,44720.0
2023-06-20 11:20:00,39.15,39.16,39.07,39.11,109223.0,38.0405,38.0502,37.9628,38.0017,109223.0
2023-06-20 11:25:00,39.09,39.1,39.07,39.09,50866.0,37.9822,37.9919,37.9628,37.9822,50866.0
2023-06-20 11:30:00,39.09,39.16,39.07,39.16,78562.0,37.9822,38.0502,37.9628,38.0502,78562.0
2023-06-20 11:35:00,39.15,39.18,39.12,39.13,48940.0,38.0405,38.0697,38.0114,38.0211,48940.0
2023-06-20 11:40:00,39.13,39.15,39.09,39.09,50918.0,38.0211,38.0405,37.9822,37.9822,50918.0
2023-06-20 11:45:00,39.09,39.19,39.09,39.16,55468.0,37.9822,38.0794,37.9822,38.0502,55468.0
2023-06-20 11:50:00,39.16,39.17,39.12,39.15,45690.0,38.0502,38.06,38.0114,38.0405,45690.0
2023-06-20 11:55:00,39.15,39.18,39.13,39.14,57042.0,38.0405,38.0697,38.0211,38.0308,57042.0
2023-06-20 12:00:00,39.15,39.16,39.09,39.11,61865.0,38.0405,38.0502,37.9822,38.0017,61865.0
2023-06-20 12:05:00,39.11,39.12,39.05,39.08,57338.0,38.0017,38.0114,37.9434,37.9725,57338.0
2023-06-20 12:10:00,39.08,39.18,39.07,39.15,83094.0,37.9725,38.0697,37.9628,38.0405,83094.0
2023-06-20 12:15:00,39.15,39.21,39.14,39.18,91613.0,38.0405,38.0988,38.0308,38.0697,91613.0
2023-06-20 12:20:00,39.18,39.19,39.15,39.19,71812.0,38.0697,38.0794,38.0405,38.0794,71812.0
2023-06-20 12:25:00,39.18,39.26,39.16,39.24,54506.0,38.0697,38.1474,38.0502,38.128,54506.0
2023-06-20 12:30:00,39.24,39.28,39.2,39.25,81255.0,38.128,38.1668,38.0891,38.1377,81255.0
2023-06-20 12:35:00,39.25,39.29,39.22,39.22,65630.0,38.1377,38.1766,38.1085,38.1085,65630.0
2023-06-20 12:40:00,39.22,39.23,39.2,39.21,40188.0,38.1085,38.1183,38.0891,38.0988,40188.0
2023-06-20 12:45:00,39.21,39.22,39.12,39.13,84398.0,38.0988,38.1085,38.0114,38.0211,84398.0
2023-06-20 12:50:00,39.13,39.14,39.1,39.11,92447.0,38.0211,38.0308,37.9919,38.0017,92447.0
2023-06-20 12:55:00,39.12,39.18,39.11,39.16,72340.0,38.0114,38.0697,38.0017,38.0502,72340.0
2023-06-20 13:00:00,39.17,39.22,39.14,39.15,65104.0,38.06,38.1085,38.0308,38.0405,65104.0
2023-06-20 13:05:00,39.15,39.15,39.09,39.12,70415.0,38.0405,38.0405,37.9822,38.0114,70415.0
2023-06-20 13:10:00,39.11,39.16,39.11,39.15,52131.0,38.0017,38.0502,38.0017,38.0405,52131.0
2023-06-20 13:15:00,39.14,39.24,39.14,39.23,66130.0,38.0308,38.128,38.0308,38.1183,66130.0
2023-06-20 13:20:00,39.24,39.27,39.22,39.23,60851.0,38.128,38.1571,38.1085,38.1183,60851.0
2023-06-20 13:25:00,39.24,39.25,39.21,39.22,36806.0,38.128,38.1377,38.0988,38.1085,36806.0
2023-06-20 13:30:00,39.23,39.24,39.2,39.22,35937.0,38.1183,38.128,38.0891,38.1085,35937.0
2023-06-20 13:35:00,39.22,39.25,39.2,39.24,63218.0,38.1085,38.1377,38.0891,38.128,63218.0
2023-06-20 13:40:00,39.23,39.26,39.2,39.21,45865.0,38.1183,38.1474,38.0891,38.0988,45865.0
2023-06-20 13:45:00,39.22,39.25,39.21,39.24,32053.0,38.1085,38.1377,38.0988,38.128,32053.0
2023-06-20 13:50:00,39.24,39.25,39.21,39.21,40814.0,38.128,38.1377,38.0988,38.0988,40814.0
2023-06-20 13:55:00,39.21,39.26,39.21,39.24,54357.0,38.0988,38.1474,38.0988,38.128,54357.0
2023-06-20 14:00:00,39.25,39.27,39.24,39.27,62558.0,38.1377,38.1571,38.128,38.1571,62558.0
2023-06-20 14:05:00,39.27,39.29,39.25,39.29,75296.0,38.1571,38.1766,38.1377,38.1766,75296.0
2023-06-20 14:10:00,39.29,39.35,39.28,39.3,82613.0,38.1766,38.2349,38.1668,38.1863,82613.0
2023-06-20 14:15:00,39.3,39.32,39.26,39.31,74657.0,38.1863,38.2057,38.1474,38.196,74657.0
2023-06-20 14:20:00,39.31,39.34,39.29,39.33,78154.0,38.196,38.2251,38.1766,38.2154,78154.0
2023-06-20 14:25:00,39.33,39.34,39.28,39.3,72346.0,38.2154,38.2251,38.1668,38.1863,72346.0
2023-06-20 14:30:00,39.3,39.32,39.28,39.29,83531.0,38.1863,38.2057,38.1668,38.1766,83531.0
2023-06-20 14:35:00,39.29,39.3,39.23,39.23,83054.0,38.1766,38.1863,38.1183,38.1183,83054.0
2023-06-20 14:40:00,39.23,39.24,39.16,39.18,76196.0,38.1183,38.128,38.0502,38.0697,76196.0
2023-06-20 14:45:00,39.17,39.21,39.16,39.2,100296.0,38.06,38.0988,38.0502,38.0891,100296.0
2023-06-20 14:50:00,39.19,39.19,39.16,39.19,100309.0,38.0794,38.0794,38.0502,38.0794,100309.0
2023-06-20 14:55:00,39.19,39.25,39.18,39.22,159169.0,38.0794,38.1377,38.0697,38.1085,159169.0
2023-06-20 15:00:00,39.22,39.26,39.22,39.25,83247.0,38.1085,38.1474,38.1085,38.1377,83247.0
2023-06-20 15:05:00,39.26,39.3,39.23,39.3,173509.0,38.1474,38.1863,38.1183,38.1863,173509.0
2023-06-20 15:10:00,39.3,39.31,39.24,39.25,122427.0,38.1863,38.196,38.128,38.1377,122427.0
2023-06-20 15:15:00,39.25,39.26,39.2,39.23,96836.0,38.1377,38.1474,38.0891,38.1183,96836.0
2023-06-20 15:20:00,39.23,39.32,39.22,39.3,83911.0,38.1183,38.2057,38.1085,38.1863,83911.0
2023-06-20 15:25:00,39.3,39.38,39.3,39.38,98269.0,38.1863,38.264,38.1863,38.264,98269.0
2023-06-20 15:30:00,39.38,39.4,39.32,39.34,125726.0,38.264,38.2834,38.2057,38.2251,125726.0
2023-06-20 15:35:00,39.34,39.35,39.31,39.32,115888.0,38.2251,38.2349,38.196,38.2057,115888.0
2023-06-20 15:40:00,39.32,39.43,39.32,39.42,188442.0,38.2057,38.3126,38.2057,38.3029,188442.0
2023-06-20 15:45:00,39.42,39.47,39.41,39.47,205474.0,38.3029,38.3515,38.2932,38.3515,205474.0
2023-06-20 15:50:00,39.46,39.5,39.41,39.42,306906.0,38.3417,38.3806,38.2932,38.3029,306906.0
2023-06-20 15:55:00,39.41,39.42,39.36,39.4,662746.0,38.2932,38.3029,38.2446,38.2834,662746.0
2023-06-21 09:30:00,38.97,39.09,38.91,39.01,258415.0,37.8656,37.9822,37.8073,37.9045,258415.0
2023-06-21 09:35:00,39.0,39.25,38.99,39.14,170166.0,37.8948,38.1377,37.8851,38.0308,170166.0
2023-06-21 09:40:00,39.14,39.28,39.1,39.14,145825.0,38.0308,38.1668,37.9919,38.0308,145825.0
2023-06-21 09:45:00,39.15,39.24,39.12,39.19,96276.0,38.0405,38.128,38.0114,38.0794,96276.0
2023-06-21 09:50:00,39.18,39.2,39.1,39.1,102818.0,38.0697,38.0891,37.9919,37.9919,102818.0
2023-06-21 09:55:00,39.1,39.15,38.97,39.02,78406.0,37.9919,38.0405,37.8656,37.9142,78406.0
2023-06-21 10:00:00,39.04,39.08,38.96,39.0,90479.0,37.9336,37.9725,37.8559,37.8948,90479.0
2023-06-21 10:05:00,39.01,39.05,38.96,39.01,140064.0,37.9045,37.9434,37.8559,37.9045,140064.0
2023-06-21 10:10:00,39.0,39.16,38.99,39.15,108163.0,37.8948,38.0502,37.8851,38.0405,108163.0
2023-06-21 10:15:00,39.15,39.22,39.12,39.15,98573.0,38.0405,38.1085,38.0114,38.0405,98573.0
2023-06-21 10:20:00,39.16,39.41,39.1,39.41,126815.0,38.0502,38.2932,37.9919,38.2932,126815.0
2023-06-21 10:25:00,39.42,39.61,39.4,39.61,240288.0,38.3029,38.4875,38.2834,38.4875,240288.0
2023-06-21 10:30:00,39.61,39.7,39.54,39.68,170079.0,38.4875,38.5749,38.4195,38.5555,170079.0
2023-06-21 10:35:00,39.67,39.73,39.6,39.64,239086.0,38.5458,38.6041,38.4778,38.5166,239086.0
2023-06-21 10:40:00,39.65,39.73,39.58,39.59,142101.0,38.5264,38.6041,38.4583,38.4681,142101.0
2023-06-21 10:45:00,39.58,39.61,39.52,39.52,91680.0,38.4583,38.4875,38.4,38.4,91680.0
2023-06-21 10:50:00,39.52,39.52,39.4,39.48,165405.0,38.4,38.4,38.2834,38.3612,165405.0
2023-06-21 10:55:00,39.48,39.66,39.45,39.64,116534.0,38.3612,38.5361,38.332,38.5166,116534.0
2023-06-21 11:00:00,39.66,39.73,39.56,39.58,108031.0,38.5361,38.6041,38.4389,38.4583,108031.0
2023-06-21 11:05:00,39.58,39.59,39.42,39.48,66323.0,38.4583,38.4681,38.3029,38.3612,66323.0
2023-06-21 11:10:00,39.48,39.6,39.46,39.6,69973.0,38.3612,38.4778,38.3417,38.4778,69973.0
2023-06-21 11:15:00,39.59,39.6,39.52,39.54,72751.0,38.4681,38.4778,38.4,38.4195,72751.0
2023-06-21 11:20:00,39.53,39.68,39.52,39.6,105703.0,38.4098,38.5555,38.4,38.4778,105703.0
2023-06-21 11:25:00,39.61,39.69,39.6,39.69,61474.0,38.4875,38.5652,38.4778,38.5652,61474.0
2023-06-21 11:30:00,39.68,39.69,39.59,39.64,61883.0,38.5555,38.5652,38.4681,38.5166,61883.0
2023-06-21 11:35:00,39.63,39.68,39.62,39.67,86981.0,38.5069,38.5555,38.4972,38.5458,86981.0
2023-06-21 11:40:00,39.66,39.74,39.66,39.66,118224.0,38.5361,38.6138,38.5361,38.5361,118224.0
2023-06-21 11:45:00,39.66,39.7,39.63,39.66,66732.0,38.5361,38.5749,38.5069,38.5361,66732.0
2023-06-21 11:50:00,39.66,39.69,39.62,39.64,75646.0,38.5361,38.5652,38.4972,38.5166,75646.0
2023-06-21 11:55:00,39.63,39.67,39.61,39.62,45665.0,38.5069,38.5458,38.4875,38.4972,45665.0
2023-06-21 12:00:00,39.61,39.64,39.53,39.61,85692.0,38.4875,38.5166,38.4098,38.4875,85692.0
2023-06-21 12:05:00,39.6,39.66,39.59,39.63,27086.0,38.4778,38.5361,38.4681,38.5069,27086.0
2023-06-21 12:10:00,39.63,39.64,39.57,39.61,66910.0,38.5069,38.5166,38.4486,38.4875,66910.0
2023-06-21 12:15:00,39.61,39.7,39.6,39.66,54685.0,38.4875,38.5749,38.4778,38.5361,54685.0
2023-06-21 12:20:00,39.66,39.72,39.65,39.72,39614.0,38.5361,38.5944,38.5264,38.5944,39614.0
2023-06-21 12:25:00,39.72,39.73,39.65,39.73,31093.0,38.5944,38.6041,38.5264,38.6041,31093.0
2023-06-21 12:30:00,39.74,39.78,39.71,39.71,55690.0,38.6138,38.6527,38.5847,38.5847,55690.0
2023-06-21 12:35:00,39.71,39.73,39.7,39.73,38569.0,38.5847,38.6041,38.5749,38.6041,38569.0
2023-06-21 12:40:00,39.73,39.83,39.72,39.83,82444.0,38.6041,38.7013,38.5944,38.7013,82444.0
2023-06-21 12:45:00,39.83,39.83,39.73,39.75,63271.0,38.7013,38.7013,38.6041,38.6235,63271.0
2023-06-21 12:50:00,39.75,39.82,39.74,39.77,80194.0,38.6235,38.6915,38.6138,38.643,80194.0
2023-06-21 12:55:00,39.77,39.8,39.74,39.77,71377.0,38.643,38.6721,38.6138,38.643,71377.0
2023-06-21 13:00:00,39.77,39.77,39.72,39.74,74291.0,38.643,38.643,38.5944,38.6138,74291.0
2023-06-21 13:05:00,39.75,39.84,39.74,39.84,104632.0,38.6235,38.711,38.6138,38.711,104632.0
2023-06-21 13:10:00,39.84,39.86,39.8,39.84,75963.0,38.711,38.7304,38.6721,38.711,75963.0
2023-06-21 13:15:00,39.84,39.88,39.82,39.87,67275.0,38.711,38.7498,38.6915,38.7401,67275.0
2023-06-21 13:20:00,39.87,39.88,39.85,39.86,78287.0,38.7401,38.7498,38.7207,38.7304,78287.0
2023-06-21 13:25:00,39.86,39.93,39.85,39.91,75054.0,38.7304,38.7984,38.7207,38.779,75054.0
2023-06-21 13:30:00,39.91,39.94,39.87,39.88,90752.0,38.779,38.8081,38.7401,38.7498,90752.0
2023-06-21 13:35:00,39.88,39.89,39.82,39.84,75769.0,38.7498,38.7596,38.6915,38.711,75769.0
2023-06-21 13:40:00,39.84,39.88,39.79,39.82,43380.0,38.711,38.7498,38.6624,38.6915,43380.0
2023-06-21 13:45:00,39.83,39.86,39.82,39.83,31689.0,38.7013,38.7304,38.6915,38.7013,31689.0
2023-06-21 13:50:00,39.83,39.85,39.8,39.81,27841.0,38.7013,38.7207,38.6721,38.6818,27841.0
2023-06-21 13:55:00,39.8,39.86,39.78,39.85,30886.0,38.6721,38.7304,38.6527,38.7207,30886.0
2023-06-21 14:00:00,39.86,39.88,39.82,39.85,39823.0,38.7304,38.7498,38.6915,38.7207,39823.0
2023-06-21 14:05:00,39.85,39.89,39.83,39.87,62890.0,38.7207,38.7596,38.7013,38.7401,62890.0
2023-06-21 14:10:00,39.87,39.93,39.86,39.92,47488.0,38.7401,38.7984,38.7304,38.7887,47488.0
2023-06-21 14:15:00,39.93,39.98,39.93,39.98,67800.0,38.7984,38.847,38.7984,38.847,67800.0
2023-06-21 14:20:00,39.98,40.01,39.95,40.0,78911.0,38.847,38.8762,38.8179,38.8664,78911.0
2023-06-21 14:25:00,40.0,40.0,39.97,39.99,44087.0,38.8664,38.8664,38.8373,38.8567,44087.0
2023-06-21 14:30:00,39.99,40.04,39.99,40.0,46199.0,38.8567,38.9053,38.8567,38.8664,46199.0
2023-06-21 14:35:00,40.0,40.01,39.96,40.0,64043.0,38.8664,38.8762,38.8276,38.8664,64043.0
2023-06-21 14:40:00,40.0,40.01,39.97,40.0,33628.0,38.8664,38.8762,38.8373,38.8664,33628.0
2023-06-21 14:45:00,40.01,40.01,39.94,39.97,70385.0,38.8762,38.8762,38.8081,38.8373,70385.0
2023-06-21 14:50:00,39.97,40.0,39.95,39.96,76586.0,38.8373,38.8664,38.8179,38.8276,76586.0
2023-06-21 14:55:00,39.96,39.99,39.94,39.94,44800.0,38.8276,38.8567,38.8081,38.8081,44800.0
2023-06-21 15:00:00,39.94,39.95,39.87,39.88,53057.0,38.8081,38.8179,38.7401,38.7498,53057.0
2023-06-21 15:05:00,39.87,39.98,39.86,39.98,136186.0,38.7401,38.847,38.7304,38.847,136186.0
2023-06-21 15:10:00,39.98,39.99,39.95,39.97,55287.0,38.847,38.8567,38.8179,38.8373,55287.0
2023-06-21 15:15:00,39.97,40.0,39.96,39.98,47299.0,38.8373,38.8664,38.8276,38.847,47299.0
2023-06-21 15:20:00,39.98,39.99,39.91,39.91,81816.0,38.847,38.8567,38.779,38.779,81816.0
2023-06-21 15:25:00,39.91,39.92,39.87,39.91,64284.0,38.779,38.7887,38.7401,38.779,64284.0
2023-06-21 15:30:00,39.91,39.95,39.87,39.89,76643.0,38.779,38.8179,38.7401,38.7596,76643.0
2023-06-21 15:35:00,39.88,39.92,39.81,39.84,92447.0,38.7498,38.7887,38.6818,38.711,92447.0
2023-06-21 15:40:00,39.84,39.91,39.81,39.87,90091.0,38.711,38.779,38.6818,38.7401,90091.0
2023-06-21 15:45:00,39.87,39.92,39.85,39.91,106537.0,38.7401,38.7887,38.7207,38.779,106537.0
2023-06-21 15:50:00,39.91,39.93,39.85,39.86,243053.0,38.779,38.7984,38.7207,38.7304,243053.0
2023-06-21 15:55:00,39.85,39.85,39.75,39.77,469426.0,38.7207,38.7207,38.6235,38.643,469426.0
2023-06-22 09:30:00,39.49,39.57,39.36,39.47,222023.0,38.3709,38.4486,38.2446,38.3515,222023.0
2023-06-22 09:35:00,39.47,39.52,39.3,39.35,144433.0,38.3515,38.4,38.1863,38.2349,144433.0
2023-06-22 09:40:00,39.36,39.42,39.3,39.41,170453.0,38.2446,38.3029,38.1863,38.2932,170453.0
2023-06-22 09:45:00,39.42,39.53,39.36,39.43,129317.0,38.3029,38.4098,38.2446,38.3126,129317.0
2023-06-22 09:50:00,39.42,39.56,39.41,39.56,82007.0,38.3029,38.4389,38.2932,38.4389,82007.0
2023-06-22 09:55:00,39.55,39.64,39.49,39.59,86497.0,38.4292,38.5166,38.3709,38.4681,86497.0
2023-06-22 10:00:00,39.59,39.61,39.49,39.55,140234.0,38.4681,38.4875,38.3709,38.4292,140234.0
2023-06-22 10:05:00,39.55,39.6,39.45,39.55,127830.0,38.4292,38.4778,38.332,38.4292,127830.0
2023-06-22 10:10:00,39.55,39.65,39.54,39.58,80379.0,38.4292,38.5264,38.4195,38.4583,80379.0
2023-06-22 10:15:00,39.58,39.58,39.42,39.47,107413.0,38.4583,38.4583,38.3029,38.3515,107413.0
2023-06-22 10:20:00,39.47,39.51,39.41,39.43,78388.0,38.3515,38.3903,38.2932,38.3126,78388.0
2023-06-22 10:25:00,39.44,39.49,39.41,39.48,56906.0,38.3223,38.3709,38.2932,38.3612,56906.0
2023-06-22 10:30:00,39.48,39.49,39.38,39.38,86653.0,38.3612,38.3709,38.264,38.264,86653.0
2023-06-22 10:35:00,39.37,39.48,39.36,39.4,118976.0,38.2543,38.3612,38.2446,38.2834,118976.0
2023-06-22 10:40:00,39.39,39.43,39.32,39.34,67498.0,38.2737,38.3126,38.2057,38.2251,67498.0
2023-06-22 10:45:00,39.33,39.35,39.26,39.31,86285.0,38.2154,38.2349,38.1474,38.196,86285.0
2023-06-22 10:50:00,39.3,39.42,39.3,39.34,78938.0,38.1863,38.3029,38.1863,38.2251,78938.0
2023-06-22 10:55:00,39.34,39.35,39.25,39.27,59282.0,38.2251,38.2349,38.1377,38.1571,59282.0
2023-06-22 11:00:00,39.27,39.32,39.25,39.31,62766.0,38.1571,38.2057,38.1377,38.196,62766.0
2023-06-22 11:05:00,39.32,39.38,39.2,39.21,146406.0,38.2057,38.264,38.0891,38.0988,146406.0
2023-06-22 11:10:00,39.21,39.22,39.15,39.2,173749.0,38.0988,38.1085,38.0405,38.0891,173749.0
2023-06-22 11:15:00,39.21,39.26,39.17,39.25,119118.0,38.0988,38.1474,38.06,38.1377,119118.0
2023-06-22 11:20:00,39.26,39.31,39.22,39.22,99805.0,38.1474,38.196,38.1085,38.1085,99805.0
2023-06-22 11:25:00,39.21,39.23,39.18,39.19,99566.0,38.0988,38.1183,38.0697,38.0794,99566.0
2023-06-22 11:30:00,39.2,39.22,39.15,39.19,132495.0,38.0891,38.1085,38.0405,38.0794,132495.0
2023-06-22 11:35:00,39.2,39.33,39.19,39.26,125279.0,38.0891,38.2154,38.0794,38.1474,125279.0
2023-06-22 11:40:00,39.26,39.32,39.25,39.3,51945.0,38.1474,38.2057,38.1377,38.1863,51945.0
2023-06-22 11:45:00,39.3,39.35,39.28,39.31,43920.0,38.1863,38.2349,38.1668,38.196,43920.0
2023-06-22 11:50:00,39.32,39.38,39.3,39.34,43584.0,38.2057,38.264,38.1863,38.2251,43584.0
2023-06-22 11:55:00,39.34,39.36,39.29,39.34,47444.0,38.2251,38.2446,38.1766,38.2251,47444.0
2023-06-22 12:00:00,39.34,39.42,39.32,39.4,58938.0,38.2251,38.3029,38.2057,38.2834,58938.0
2023-06-22 12:05:00,39.4,39.45,39.38,39.45,66259.0,38.2834,38.332,38.264,38.332,66259.0
2023-06-22 12:10:00,39.46,39.47,39.38,39.39,56863.0,38.3417,38.3515,38.264,38.2737,56863.0
2023-06-22 12:15:00,39.39,39.39,39.36,39.37,51127.0,38.2737,38.2737,38.2446,38.2543,51127.0
2023-06-22 12:20:00,39.37,39.53,39.36,39.51,269169.0,38.2543,38.4098,38.2446,38.3903,269169.0
2023-06-22 12:25:00,39.5,39.55,39.46,39.51,84600.0,38.3806,38.4292,38.3417,38.3903,84600.0
2023-06-22 12:30:00,39.51,39.59,39.5,39.55,91141.0,38.3903,38.4681,38.3806,38.4292,91141.0
2023-06-22 12:35:00,39.54,39.61,39.52,39.52,66414.0,38.4195,38.4875,38.4,38.4,66414.0
2023-06-22 12:40:00,39.51,39.57,39.51,39.52,45536.0,38.3903,38.4486,38.3903,38.4,45536.0
2023-06-22 12:45:00,39.51,39.53,39.48,39.51,33669.0,38.3903,38.4098,38.3612,38.3903,33669.0
2023-06-22 12:50:00,39.51,39.53,39.47,39.48,36037.0,38.3903,38.4098,38.3515,38.3612,36037.0
2023-06-22 12:55:00,39.48,39.53,39.47,39.52,119088.0,38.3612,38.4098,38.3515,38.4,119088.0
2023-06-22 13:00:00,39.52,39.53,39.42,39.43,160259.0,38.4,38.4098,38.3029,38.3126,160259.0
2023-06-22 13:05:00,39.43,39.48,39.42,39.45,55392.0,38.3126,38.3612,38.3029,38.332,55392.0
2023-06-22 13:10:00,39.45,39.48,39.43,39.47,42427.0,38.332,38.3612,38.3126,38.3515,42427.0
2023-06-22 13:15:00,39.47,39.49,39.45,39.48,42582.0,38.3515,38.3709,38.332,38.3612,42582.0
2023-06-22 13:20:00,39.48,39.53,39.48,39.53,59074.0,38.3612,38.4098,38.3612,38.4098,59074.0
2023-06-22 13:25:00,39.52,39.55,39.49,39.52,40962.0,38.4,38.4292,38.3709,38.4,40962.0
2023-06-22 13:30:00,39.52,39.53,39.49,39.51,73910.0,38.4,38.4098,38.3709,38.3903,73910.0
2023-06-22 13:35:00,39.51,39.52,39.49,39.51,35045.0,38.3903,38.4,38.3709,38.3903,35045.0
2023-06-22 13:40:00,39.51,39.53,39.5,39.52,44571.0,38.3903,38.4098,38.3806,38.4,44571.0
2023-06-22 13:45:00,39.52,39.54,39.49,39.52,37401.0,38.4,38.4195,38.3709,38.4,37401.0
2023-06-22 13:50:00,39.52,39.55,39.48,39.5,94029.0,38.4,38.4292,38.3612,38.3806,94029.0
2023-06-22 13:55:00,39.5,39.56,39.49,39.56,39001.0,38.3806,38.4389,38.3709,38.4389,39001.0
2023-06-22 14:00:00,39.56,39.57,39.53,39.53,45955.0,38.4389,38.4486,38.4098,38.4098,45955.0
2023-06-22 14:05:00,39.54,39.59,39.53,39.58,48731.0,38.4195,38.4681,38.4098,38.4583,48731.0
2023-06-22 14:10:00,39.58,39.59,39.54,39.55,46804.0,38.4583,38.4681,38.4195,38.4292,46804.0
2023-06-22 14:15:00,39.55,39.56,39.52,39.53,33147.0,38.4292,38.4389,38.4,38.4098,33147.0
2023-06-22 14:20:00,39.54,39.56,39.5,39.55,37320.0,38.4195,38.4389,38.3806,38.4292,37320.0
2023-06-22 14:25:00,39.55,39.57,39.53,39.55,52810.0,38.4292,38.4486,38.4098,38.4292,52810.0
2023-06-22 14:30:00,39.55,39.61,39.54,39.59,91303.0,38.4292,38.4875,38.4195,38.4681,91303.0
2023-06-22 14:35:00,39.59,39.62,39.58,39.61,61455.0,38.4681,38.4972,38.4583,38.4875,61455.0
2023-06-22 14:40:00,39.61,39.63,39.59,39.63,47202.0,38.4875,38.5069,38.4681,38.5069,47202.0
2023-06-22 14:45:00,39.63,39.66,39.6,39.65,83561.0,38.5069,38.5361,38.4778,38.5264,83561.0
2023-06-22 14:50:00,39.65,39.68,39.64,39.65,76388.0,38.5264,38.5555,38.5166,38.5264,76388.0
2023-06-22 14:55:00,39.65,39.68,39.63,39.67,50116.0,38.5264,38.5555,38.5069,38.5458,50116.0
2023-06-22 15:00:00,39.66,39.7,39.66,39.68,67855.0,38.5361,38.5749,38.5361,38.5555,67855.0
2023-06-22 15:05:00,39.67,39.69,39.66,39.68,68401.0,38.5458,38.5652,38.5361,38.5555,68401.0
2023-06-22 15:10:00,39.68,39.71,39.66,39.69,80711.0,38.5555,38.5847,38.5361,38.5652,80711.0
2023-06-22 15:15:00,39.68,39.7,39.65,39.66,58535.0,38.5555,38.5749,38.5264,38.5361,58535.0
2023-06-22 15:20:00,39.66,39.67,39.59,39.65,75199.0,38.5361,38.5458,38.4681,38.5264,75199.0
2023-06-22 15:25:00,39.65,39.66,39.59,39.59,51792.0,38.5264,38.5361,38.4681,38.4681,51792.0
2023-06-22 15:30:00,39.59,39.63,39.57,39.61,74708.0,38.4681,38.5069,38.4486,38.4875,74708.0
2023-06-22 15:35:00,39.61,39.67,39.6,39.66,93041.0,38.4875,38.5458,38.4778,38.5361,93041.0
2023-06-22 15:40:00,39.66,39.73,39.66,39.72,154230.0,38.5361,38.6041,38.5361,38.5944,154230.0
2023-06-22 15:45:00,39.71,39.77,39.71,39.73,291345.0,38.5847,38.643,38.5847,38.6041,291345.0
2023-06-22 15:50:00,39.73,39.74,39.65,39.71,335445.0,38.6041,38.6138,38.5264,38.5847,335445.0
2023-06-22 15:55:00,39.71,39.75,39.68,39.72,622467.0,38.5847,38.6235,38.5555,38.5944,622467.0
2023-06-23 09:30:00,38.48,38.55,38.01,38.05,474339.0,37.3895,37.4575,36.9328,36.9717,474339.0
2023-06-23 09:35:00,38.05,38.28,37.89,38.26,376641.0,36.9717,37.1952,36.8162,37.1757,376641.0
2023-06-23 09:40:00,38.27,38.37,38.21,38.25,118381.0,37.1855,37.2826,37.1272,37.166,118381.0
2023-06-23 09:45:00,38.25,38.44,38.18,38.36,192690.0,37.166,37.3506,37.098,37.2729,192690.0
2023-06-23 09:50:00,38.35,38.48,38.3,38.45,130200.0,37.2632,37.3895,37.2146,37.3604,130200.0
2023-06-23 09:55:00,38.45,38.47,38.26,38.3,84211.0,37.3604,37.3798,37.1757,37.2146,84211.0
2023-06-23 10:00:00,38.3,38.34,38.21,38.26,93501.0,37.2146,37.2535,37.1272,37.1757,93501.0
2023-06-23 10:05:00,38.25,38.28,38.15,38.25,184887.0,37.166,37.1952,37.0689,37.166,184887.0
2023-06-23 10:10:00,38.26,38.27,38.17,38.21,110293.0,37.1757,37.1855,37.0883,37.1272,110293.0
2023-06-23 10:15:00,38.21,38.27,38.16,38.24,76874.0,37.1272,37.1855,37.0786,37.1563,76874.0
2023-06-23 10:20:00,38.23,38.33,38.21,38.32,87113.0,37.1466,37.2438,37.1272,37.234,87113.0
2023-06-23 10:25:00,38.32,38.32,38.17,38.2,94023.0,37.234,37.234,37.0883,37.1174,94023.0
2023-06-23 10:30:00,38.21,38.27,38.15,38.22,191417.0,37.1272,37.1855,37.0689,37.1369,191417.0
2023-06-23 10:35:00,38.22,38.39,38.19,38.36,115580.0,37.1369,37.3021,37.1077,37.2729,115580.0
2023-06-23 10:40:00,38.36,38.36,38.27,38.31,61210.0,37.2729,37.2729,37.1855,37.2243,61210.0
2023-06-23 10:45:00,38.31,38.39,38.27,38.31,112645.0,37.2243,37.3021,37.1855,37.2243,112645.0
2023-06-23 10:50:00,38.31,38.36,38.25,38.26,74881.0,37.2243,37.2729,37.166,37.1757,74881.0
2023-06-23 10:55:00,38.26,38.36,38.2,38.33,93962.0,37.1757,37.2729,37.1174,37.2438,93962.0
2023-06-23 11:00:00,38.33,38.34,38.25,38.3,51049.0,37.2438,37.2535,37.166,37.2146,51049.0
2023-06-23 11:05:00,38.3,38.32,38.26,38.27,54057.0,37.2146,37.234,37.1757,37.1855,54057.0
2023-06-23 11:10:00,38.27,38.28,38.19,38.23,60947.0,37.1855,37.1952,37.1077,37.1466,60947.0
2023-06-23 11:15:00,38.22,38.26,38.18,38.21,50386.0,37.1369,37.1757,37.098,37.1272,50386.0
2023-06-23 11:20:00,38.21,38.25,38.19,38.23,86014.0,37.1272,37.166,37.1077,37.1466,86014.0
2023-06-23 11:25:00,38.23,38.28,38.22,38.27,65933.0,37.1466,37.1952,37.1369,37.1855,65933.0
2023-06-23 11:30:00,38.28,38.28,38.2,38.22,99035.0,37.1952,37.1952,37.1174,37.1369,99035.0
2023-06-23 11:35:00,38.22,38.24,38.15,38.17,113025.0,37.1369,37.1563,37.0689,37.0883,113025.0
2023-06-23 11:40:00,38.17,38.17,38.1,38.16,148497.0,37.0883,37.0883,37.0203,37.0786,148497.0
2023-06-23 11:45:00,38.16,38.23,38.14,38.15,72951.0,37.0786,37.1466,37.0591,37.0689,72951.0
2023-06-23 11:50:00,38.16,38.18,38.11,38.14,42847.0,37.0786,37.098,37.03,37.0591,42847.0
2023-06-23 11:55:00,38.15,38.21,38.13,38.2,45164.0,37.0689,37.1272,37.0494,37.1174,45164.0
2023-06-23 12:00:00,38.21,38.21,38.15,38.16,55311.0,37.1272,37.1272,37.0689,37.0786,55311.0
2023-06-23 12:05:00,38.16,38.23,38.15,38.23,32865.0,37.0786,37.1466,37.0689,37.1466,32865.0
2023-06-23 12:10:00,38.23,38.25,38.22,38.25,29240.0,37.1466,37.166,37.1369,37.166,29240.0
2023-06-23 12:15:00,38.24,38.36,38.23,38.34,236807.0,37.1563,37.2729,37.1466,37.2535,236807.0
2023-06-23 12:20:00,38.35,38.35,38.29,38.3,37713.0,37.2632,37.2632,37.2049,37.2146,37713.0
2023-06-23 12:25:00,38.31,38.34,38.29,38.34,57617.0,37.2243,37.2535,37.2049,37.2535,57617.0
2023-06-23 12:30:00,38.33,38.41,38.3,38.36,93998.0,37.2438,37.3215,37.2146,37.2729,93998.0
2023-06-23 12:35:00,38.36,38.41,38.35,38.37,24751.0,37.2729,37.3215,37.2632,37.2826,24751.0
2023-06-23 12:40:00,38.37,38.42,38.35,38.41,43623.0,37.2826,37.3312,37.2632,37.3215,43623.0
2023-06-23 12:45:00,38.41,38.47,38.4,38.44,53485.0,37.3215,37.3798,37.3118,37.3506,53485.0
2023-06-23 12:50:00,38.44,38.49,38.43,38.47,61876.0,37.3506,37.3992,37.3409,37.3798,61876.0
2023-06-23 12:55:00,38.46,38.48,38.42,38.48,45179.0,37.3701,37.3895,37.3312,37.3895,45179.0
2023-06-23 13:00:00,38.48,38.5,38.43,38.46,42694.0,37.3895,37.4089,37.3409,37.3701,42694.0
2023-06-23 13:05:00,38.47,38.48,38.42,38.45,41309.0,37.3798,37.3895,37.3312,37.3604,41309.0
2023-06-23 13:10:00,38.45,38.5,38.43,38.48,62154.0,37.3604,37.4089,37.3409,37.3895,62154.0
2023-06-23 13:15:00,38.49,38.49,38.44,38.45,39934.0,37.3992,37.3992,37.3506,37.3604,39934.0
2023-06-23 13:20:00,38.45,38.51,38.44,38.5,111299.0,37.3604,37.4187,37.3506,37.4089,111299.0
2023-06-23 13:25:00,38.5,38.53,38.49,38.52,51346.0,37.4089,37.4381,37.3992,37.4284,51346.0
2023-06-23 13:30:00,38.52,38.53,38.47,38.47,28103.0,37.4284,37.4381,37.3798,37.3798,28103.0
2023-06-23 13:35:00,38.48,38.53,38.47,38.52,49509.0,37.3895,37.4381,37.3798,37.4284,49509.0
2023-06-23 13:40:00,38.52,38.55,38.48,38.5,44029.0,37.4284,37.4575,37.3895,37.4089,44029.0
2023-06-23 13:45:00,38.5,38.51,38.48,38.5,42900.0,37.4089,37.4187,37.3895,37.4089,42900.0
2023-06-23 13:50:00,38.5,38.52,38.46,38.48,35123.0,37.4089,37.4284,37.3701,37.3895,35123.0
2023-06-23 13:55:00,38.48,38.5,38.46,38.47,40303.0,37.3895,37.4089,37.3701,37.3798,40303.0
2023-06-23 14:00:00,38.47,38.49,38.46,38.46,35285.0,37.3798,37.3992,37.3701,37.3701,35285.0
2023-06-23 14:05:00,38.47,38.48,38.4,38.4,64121.0,37.3798,37.3895,37.3118,37.3118,64121.0
2023-06-23 14:10:00,38.4,38.42,38.36,38.41,95522.0,37.3118,37.3312,37.2729,37.3215,95522.0
2023-06-23 14:15:00,38.41,38.45,38.4,38.43,37612.0,37.3215,37.3604,37.3118,37.3409,37612.0
2023-06-23 14:20:00,38.43,38.47,38.42,38.45,33338.0,37.3409,37.3798,37.3312,37.3604,33338.0
2023-06-23 14:25:00,38.44,38.46,38.42,38.45,29240.0,37.3506,37.3701,37.3312,37.3604,29240.0
2023-06-23 14:30:00,38.44,38.44,38.35,38.36,62152.0,37.3506,37.3506,37.2632,37.2729,62152.0
2023-06-23 14:35:00,38.35,38.39,38.34,38.36,54810.0,37.2632,37.3021,37.2535,37.2729,54810.0
2023-06-23 14:40:00,38.35,38.39,38.34,38.37,59842.0,37.2632,37.3021,37.2535,37.2826,59842.0
2023-06-23 14:45:00,38.36,38.36,38.29,38.34,63067.0,37.2729,37.2729,37.2049,37.2535,63067.0
2023-06-23 14:50:00,38.34,38.34,38.24,38.26,101649.0,37.2535,37.2535,37.1563,37.1757,101649.0
2023-06-23 14:55:00,38.25,38.3,38.24,38.24,70435.0,37.166,37.2146,37.1563,37.1563,70435.0
2023-06-23 15:00:00,38.24,38.25,38.2,38.24,90439.0,37.1563,37.166,37.1174,37.1563,90439.0
2023-06-23 15:05:00,38.23,38.29,38.23,38.27,47974.0,37.1466,37.2049,37.1466,37.1855,47974.0
2023-06-23 15:10:00,38.27,38.34,38.26,38.33,85397.0,37.1855,37.2535,37.1757,37.2438,85397.0
2023-06-23 15:15:00,38.34,38.4,38.33,38.4,73633.0,37.2535,37.3118,37.2438,37.3118,73633.0
2023-06-23 15:20:00,38.39,38.42,38.37,38.41,86458.0,37.3021,37.3312,37.2826,37.3215,86458.0
2023-06-23 15:25:00,38.41,38.42,38.37,38.39,76773.0,37.3215,37.3312,37.2826,37.3021,76773.0
2023-06-23 15:30:00,38.4,38.46,38.39,38.45,109471.0,37.3118,37.3701,37.3021,37.3604,109471.0
2023-06-23 15:35:00,38.46,38.47,38.41,38.45,148375.0,37.3701,37.3798,37.3215,37.3604,148375.0
2023-06-23 15:40:00,38.46,38.46,38.39,38.41,144282.0,37.3701,37.3701,37.3021,37.3215,144282.0
2023-06-23 15:45:00,38.42,38.43,38.36,38.39,193289.0,37.3312,37.3409,37.2729,37.3021,193289.0
2023-06-23 15:50:00,38.38,38.48,38.34,38.4,454807.0,37.2923,37.3895,37.2535,37.3118,454807.0
2023-06-23 15:55:00,38.4,38.45,38.33,38.36,682474.0,37.3118,37.3604,37.2438,37.2729,682474.0
2023-06-26 09:30:00,38.44,38.78,38.44,38.71,137011.0,37.3506,37.681,37.3506,37.613,137011.0
2023-06-26 09:35:00,38.73,38.99,38.72,38.97,85825.0,37.6324,37.8851,37.6227,37.8656,85825.0
2023-06-26 09:40:00,38.97,38.98,38.84,38.87,79057.0,37.8656,37.8753,37.7393,37.7685,79057.0
2023-06-26 09:45:00,38.88,38.99,38.86,38.92,75813.0,37.7782,37.8851,37.7587,37.817,75813.0
2023-06-26 09:50:00,38.95,39.14,38.94,39.1,98569.0,37.8462,38.0308,37.8365,37.9919,98569.0
2023-06-26 09:55:00,39.1,39.19,39.08,39.18,138988.0,37.9919,38.0794,37.9725,38.0697,138988.0
2023-06-26 10:00:00,39.19,39.19,39.05,39.09,112901.0,38.0794,38.0794,37.9434,37.9822,112901.0
2023-06-26 10:05:00,39.09,39.14,39.04,39.06,75184.0,37.9822,38.0308,37.9336,37.9531,75184.0
2023-06-26 10:10:00,39.06,39.08,38.95,39.08,61368.0,37.9531,37.9725,37.8462,37.9725,61368.0
2023-06-26 10:15:00,39.07,39.17,39.06,39.11,66350.0,37.9628,38.06,37.9531,38.0017,66350.0
2023-06-26 10:20:00,39.1,39.13,39.05,39.09,50901.0,37.9919,38.0211,37.9434,37.9822,50901.0
2023-06-26 10:25:00,39.09,39.12,39.0,39.02,103010.0,37.9822,38.0114,37.8948,37.9142,103010.0
2023-06-26 10:30:00,39.02,39.04,38.89,38.9,76312.0,37.9142,37.9336,37.7879,37.7976,76312.0
2023-06-26 10:35:00,38.88,38.9,38.86,38.88,302790.0,37.7782,37.7976,37.7587,37.7782,302790.0
2023-06-26 10:40:00,38.88,38.91,38.8,38.9,173239.0,37.7782,37.8073,37.7004,37.7976,173239.0
2023-06-26 10:45:00,38.89,38.93,38.87,38.93,148352.0,37.7879,37.8268,37.7685,37.8268,148352.0
2023-06-26 10:50:00,38.93,39.06,38.92,39.05,131916.0,37.8268,37.9531,37.817,37.9434,131916.0
2023-06-26 10:55:00,39.05,39.11,39.0,39.09,101099.0,37.9434,38.0017,37.8948,37.9822,101099.0
2023-06-26 11:00:00,39.09,39.16,39.06,39.12,78860.0,37.9822,38.0502,37.9531,38.0114,78860.0
2023-06-26 11:05:00,39.11,39.15,39.06,39.07,57963.0,38.0017,38.0405,37.9531,37.9628,57963.0
2023-06-26 11:10:00,39.07,39.13,39.06,39.13,80863.0,37.9628,38.0211,37.9531,38.0211,80863.0
2023-06-26 11:15:00,39.13,39.13,39.05,39.09,57266.0,38.0211,38.0211,37.9434,37.9822,57266.0
2023-06-26 11:20:00,39.09,39.09,39.0,39.01,93833.0,37.9822,37.9822,37.8948,37.9045,93833.0
2023-06-26 11:25:00,39.02,39.05,39.01,39.04,43259.0,37.9142,37.9434,37.9045,37.9336,43259.0
2023-06-26 11:30:00,39.03,39.1,39.02,39.05,156322.0,37.9239,37.9919,37.9142,37.9434,156322.0
2023-06-26 11:35:00,39.05,39.1,39.04,39.09,69375.0,37.9434,37.9919,37.9336,37.9822,69375.0
2023-06-26 11:40:00,39.1,39.16,39.08,39.15,169267.0,37.9919,38.0502,37.9725,38.0405,169267.0
2023-06-26 11:45:00,39.15,39.29,39.14,39.29,165726.0,38.0405,38.1766,38.0308,38.1766,165726.0
2023-06-26 11:50:00,39.28,39.31,39.27,39.3,79394.0,38.1668,38.196,38.1571,38.1863,79394.0
2023-06-26 11:55:00,39.31,39.34,39.29,39.34,57806.0,38.196,38.2251,38.1766,38.2251,57806.0
2023-06-26 12:00:00,39.34,39.35,39.28,39.3,64952.0,38.2251,38.2349,38.1668,38.1863,64952.0
2023-06-26 12:05:00,39.29,39.3,39.22,39.28,69763.0,38.1766,38.1863,38.1085,38.1668,69763.0
2023-06-26 12:10:00,39.27,39.31,39.24,39.3,73948.0,38.1571,38.196,38.128,38.1863,73948.0
2023-06-26 12:15:00,39.3,39.35,39.21,39.23,73515.0,38.1863,38.2349,38.0988,38.1183,73515.0
2023-06-26 12:20:00,39.24,39.35,39.22,39.33,40687.0,38.128,38.2349,38.1085,38.2154,40687.0
2023-06-26 12:25:00,39.32,39.35,39.29,39.31,45885.0,38.2057,38.2349,38.1766,38.196,45885.0
2023-06-26 12:30:00,39.31,39.31,39.24,39.25,35576.0,38.196,38.196,38.128,38.1377,35576.0
2023-06-26 12:35:00,39.25,39.3,39.23,39.27,54986.0,38.1377,38.1863,38.1183,38.1571,54986.0
2023-06-26 12:40:00,39.27,39.32,39.26,39.3,48641.0,38.1571,38.2057,38.1474,38.1863,48641.0
2023-06-26 12:45:00,39.3,39.32,39.28,39.29,40764.0,38.1863,38.2057,38.1668,38.1766,40764.0
2023-06-26 12:50:00,39.29,39.34,39.28,39.33,37420.0,38.1766,38.2251,38.1668,38.2154,37420.0
2023-06-26 12:55:00,39.34,39.36,39.3,39.36,41572.0,38.2251,38.2446,38.1863,38.2446,41572.0
2023-06-26 13:00:00,39.36,39.42,39.34,39.36,52681.0,38.2446,38.3029,38.2251,38.2446,52681.0
2023-06-26 13:05:00,39.36,39.4,39.36,39.4,73180.0,38.2446,38.2834,38.2446,38.2834,73180.0
2023-06-26 13:10:00,39.39,39.41,39.34,39.37,70311.0,38.2737,38.2932,38.2251,38.2543,70311.0
2023-06-26 13:15:00,39.37,39.4,39.35,39.38,51513.0,38.2543,38.2834,38.2349,38.264,51513.0
2023-06-26 13:20:00,39.38,39.38,39.35,39.36,41579.0,38.264,38.264,38.2349,38.2446,41579.0
2023-06-26 13:25:00,39.35,39.38,39.31,39.37,50366.0,38.2349,38.264,38.196,38.2543,50366.0
2023-06-26 13:30:00,39.37,39.39,39.33,39.39,48116.0,38.2543,38.2737,38.2154,38.2737,48116.0
2023-06-26 13:35:00,39.38,39.41,39.33,39.37,66538.0,38.264,38.2932,38.2154,38.2543,66538.0
2023-06-26 13:40:00,39.37,39.38,39.33,39.34,55640.0,38.2543,38.264,38.2154,38.2251,55640.0
2023-06-26 13:45:00,39.34,39.45,39.34,39.45,97690.0,38.2251,38.332,38.2251,38.332,97690.0
2023-06-26 13:50:00,39.44,39.47,39.43,39.46,75644.0,38.3223,38.3515,38.3126,38.3417,75644.0
2023-06-26 13:55:00,39.46,39.48,39.43,39.43,66728.0,38.3417,38.3612,38.3126,38.3126,66728.0
2023-06-26 14:00:00,39.44,39.48,39.43,39.47,59945.0,38.3223,38.3612,38.3126,38.3515,59945.0
2023-06-26 14:05:00,39.47,39.48,39.43,39.45,45865.0,38.3515,38.3612,38.3126,38.332,45865.0
2023-06-26 14:10:00,39.45,39.47,39.43,39.44,37617.0,38.332,38.3515,38.3126,38.3223,37617.0
2023-06-26 14:15:00,39.44,39.46,39.42,39.43,63277.0,38.3223,38.3417,38.3029,38.3126,63277.0
2023-06-26 14:20:00,39.43,39.46,39.33,39.37,78870.0,38.3126,38.3417,38.2154,38.2543,78870.0
2023-06-26 14:25:00,39.37,39.44,39.37,39.42,48372.0,38.2543,38.3223,38.2543,38.3029,48372.0
2023-06-26 14:30:00,39.42,39.51,39.42,39.5,90704.0,38.3029,38.3903,38.3029,38.3806,90704.0
2023-06-26 14:35:00,39.51,39.56,39.5,39.53,66784.0,38.3903,38.4389,38.3806,38.4098,66784.0
2023-06-26 14:40:00,39.52,39.55,39.5,39.53,83470.0,38.4,38.4292,38.3806,38.4098,83470.0
2023-06-26 14:45:00,39.53,39.54,39.49,39.54,40474.0,38.4098,38.4195,38.3709,38.4195,40474.0
2023-06-26 14:50:00,39.54,39.54,39.48,39.51,47703.0,38.4195,38.4195,38.3612,38.3903,47703.0
2023-06-26 14:55:00,39.51,39.53,39.48,39.51,55157.0,38.3903,38.4098,38.3612,38.3903,55157.0
2023-06-26 15:00:00,39.51,39.57,39.5,39.55,50208.0,38.3903,38.4486,38.3806,38.4292,50208.0
2023-06-26 15:05:00,39.55,39.57,39.52,39.55,56573.0,38.4292,38.4486,38.4,38.4292,56573.0
2023-06-26 15:10:00,39.55,39.56,39.5,39.52,60116.0,38.4292,38.4389,38.3806,38.4,60116.0
2023-06-26 15:15:00,39.51,39.54,39.51,39.51,55515.0,38.3903,38.4195,38.3903,38.3903,55515.0
2023-06-26 15:20:00,39.52,39.52,39.46,39.5,90074.0,38.4,38.4,38.3417,38.3806,90074.0
2023-06-26 15:25:00,39.5,39.55,39.49,39.51,63626.0,38.3806,38.4292,38.3709,38.3903,63626.0
2023-06-26 15:30:00,39.51,39.52,39.44,39.44,98914.0,38.3903,38.4,38.3223,38.3223,98914.0
2023-06-26 15:35:00,39.45,39.48,39.43,39.48,72540.0,38.332,38.3612,38.3126,38.3612,72540.0
2023-06-26 15:40:00,39.48,39.48,39.38,39.38,108676.0,38.3612,38.3612,38.264,38.264,108676.0
2023-06-26 15:45:00,39.38,39.38,39.28,39.32,141053.0,38.264,38.264,38.1668,38.2057,141053.0
2023-06-26 15:50:00,39.31,39.35,39.27,39.33,229764.0,38.196,38.2349,38.1571,38.2154,229764.0
2023-06-26 15:55:00,39.33,39.36,39.24,39.28,585471.0,38.2154,38.2446,38.128,38.1668,585471.0
2023-06-27 09:30:00,39.57,39.63,39.44,39.54,288331.0,38.4486,38.5069,38.3223,38.4195,288331.0
2023-06-27 09:35:00,39.55,39.69,39.5,39.69,143209.0,38.4292,38.5652,38.3806,38.5652,143209.0
2023-06-27 09:40:00,39.69,39.79,39.65,39.73,200102.0,38.5652,38.6624,38.5264,38.6041,200102.0
2023-06-27 09:45:00,39.73,39.75,39.51,39.56,89322.0,38.6041,38.6235,38.3903,38.4389,89322.0
2023-06-27 09:50:00,39.57,39.65,39.52,39.6,131805.0,38.4486,38.5264,38.4,38.4778,131805.0
2023-06-27 09:55:00,39.6,39.76,39.57,39.75,176049.0,38.4778,38.6332,38.4486,38.6235,176049.0
2023-06-27 10:00:00,39.73,39.76,39.67,39.74,102055.0,38.6041,38.6332,38.5458,38.6138,102055.0
2023-06-27 10:05:00,39.75,39.85,39.73,39.83,125585.0,38.6235,38.7207,38.6041,38.7013,125585.0
2023-06-27 10:10:00,39.83,39.84,39.73,39.8,177425.0,38.7013,38.711,38.6041,38.6721,177425.0
2023-06-27 10:15:00,39.81,39.88,39.74,39.78,125898.0,38.6818,38.7498,38.6138,38.6527,125898.0
2023-06-27 10:20:00,39.79,39.96,39.79,39.96,105523.0,38.6624,38.8276,38.6624,38.8276,105523.0
2023-06-27 10:25:00,39.97,39.99,39.92,39.98,149484.0,38.8373,38.8567,38.7887,38.847,149484.0
2023-06-27 10:30:00,39.98,40.02,39.91,39.91,131084.0,38.847,38.8859,38.779,38.779,131084.0
2023-06-27 10:35:00,39.91,39.99,39.9,39.98,121661.0,38.779,38.8567,38.7693,38.847,121661.0
2023-06-27 10:40:00,39.98,39.99,39.94,39.96,84860.0,38.847,38.8567,38.8081,38.8276,84860.0
2023-06-27 10:45:00,39.97,40.04,39.93,40.0,129354.0,38.8373,38.9053,38.7984,38.8664,129354.0
2023-06-27 10:50:00,39.99,40.06,39.96,40.04,218402.0,38.8567,38.9247,38.8276,38.9053,218402.0
2023-06-27 10:55:00,40.05,40.12,40.03,40.08,221810.0,38.915,38.983,38.8956,38.9442,221810.0
2023-06-27 11:00:00,40.09,40.11,39.98,40.0,156870.0,38.9539,38.9733,38.847,38.8664,156870.0
2023-06-27 11:05:00,40.0,40.06,39.94,40.05,111536.0,38.8664,38.9247,38.8081,38.915,111536.0
2023-06-27 11:10:00,40.05,40.1,40.02,40.08,154227.0,38.915,38.9636,38.8859,38.9442,154227.0
2023-06-27 11:15:00,40.08,40.12,40.04,40.09,142567.0,38.9442,38.983,38.9053,38.9539,142567.0
2023-06-27 11:20:00,40.09,40.18,40.07,40.09,155513.0,38.9539,39.0413,38.9345,38.9539,155513.0
2023-06-27 11:25:00,40.09,40.1,40.0,40.05,56145.0,38.9539,38.9636,38.8664,38.915,56145.0
2023-06-27 11:30:00,40.05,40.08,39.99,39.99,129936.0,38.915,38.9442,38.8567,38.8567,129936.0
2023-06-27 11:35:00,39.99,40.12,39.96,40.11,83902.0,38.8567,38.983,38.8276,38.9733,83902.0
2023-06-27 11:40:00,40.1,40.1,40.03,40.06,48405.0,38.9636,38.9636,38.8956,38.9247,48405.0
2023-06-27 11:45:00,40.05,40.07,40.03,40.05,51888.0,38.915,38.9345,38.8956,38.915,51888.0
2023-06-27 11:50:00,40.05,40.14,40.05,40.09,45333.0,38.915,39.0025,38.915,38.9539,45333.0
2023-06-27 11:55:00,40.1,40.11,40.04,40.05,98616.0,38.9636,38.9733,38.9053,38.915,98616.0
2023-06-27 12:00:00,40.04,40.1,40.03,40.04,47317.0,38.9053,38.9636,38.8956,38.9053,47317.0
2023-06-27 12:05:00,40.04,40.06,40.0,40.02,65894.0,38.9053,38.9247,38.8664,38.8859,65894.0
2023-06-27 12:10:00,40.02,40.08,40.01,40.08,56602.0,38.8859,38.9442,38.8762,38.9442,56602.0
2023-06-27 12:15:00,40.08,40.1,40.01,40.02,57824.0,38.9442,38.9636,38.8762,38.8859,57824.0
2023-06-27 12:20:00,40.02,40.1,40.02,40.09,36547.0,38.8859,38.9636,38.8859,38.9539,36547.0
2023-06-27 12:25:00,40.09,40.13,40.04,40.05,55555.0,38.9539,38.9928,38.9053,38.915,55555.0
2023-06-27 12:30:00,40.04,40.09,40.01,40.06,45368.0,38.9053,38.9539,38.8762,38.9247,45368.0
2023-06-27 12:35:00,40.06,40.14,40.06,40.14,46533.0,38.9247,39.0025,38.9247,39.0025,46533.0
2023-06-27 12:40:00,40.15,40.15,40.1,40.12,42537.0,39.0122,39.0122,38.9636,38.983,42537.0
2023-06-27 12:45:00,40.12,40.16,40.11,40.15,36074.0,38.983,39.0219,38.9733,39.0122,36074.0
2023-06-27 12:50:00,40.15,40.15,40.09,40.09,46078.0,39.0122,39.0122,38.9539,38.9539,46078.0
2023-06-27 12:55:00,40.09,40.12,40.03,40.09,77377.0,38.9539,38.983,38.8956,38.9539,77377.0
2023-06-27 13:00:00,40.08,40.11,40.05,40.07,138982.0,38.9442,38.9733,38.915,38.9345,138982.0
2023-06-27 13:05:00,40.06,40.11,40.04,40.09,44322.0,38.9247,38.9733,38.9053,38.9539,44322.0
2023-06-27 13:10:00,40.09,40.14,40.06,40.14,69219.0,38.9539,39.0025,38.9247,39.0025,69219.0
2023-06-27 13:15:00,40.13,40.2,40.12,40.2,84237.0,38.9928,39.0608,38.983,39.0608,84237.0
2023-06-27 13:20:00,40.2,40.24,40.19,40.22,63787.0,39.0608,39.0996,39.0511,39.0802,63787.0
2023-06-27 13:25:00,40.22,40.23,40.2,40.21,45474.0,39.0802,39.0899,39.0608,39.0705,45474.0
2023-06-27 13:30:00,40.22,40.29,40.22,40.28,42394.0,39.0802,39.1482,39.0802,39.1385,42394.0
2023-06-27 13:35:00,40.28,40.3,40.24,40.3,47433.0,39.1385,39.1579,39.0996,39.1579,47433.0
2023-06-27 13:40:00,40.3,40.33,40.29,40.33,58809.0,39.1579,39.1871,39.1482,39.1871,58809.0
2023-06-27 13:45:00,40.33,40.39,40.32,40.39,104760.0,39.1871,39.2454,39.1774,39.2454,104760.0
2023-06-27 13:50:00,40.38,40.39,40.35,40.37,69419.0,39.2357,39.2454,39.2065,39.226,69419.0
2023-06-27 13:55:00,40.36,40.37,40.33,40.36,72407.0,39.2162,39.226,39.1871,39.2162,72407.0
2023-06-27 14:00:00,40.35,40.37,40.34,40.35,57792.0,39.2065,39.226,39.1968,39.2065,57792.0
2023-06-27 14:05:00,40.35,40.39,40.35,40.36,60826.0,39.2065,39.2454,39.2065,39.2162,60826.0
2023-06-27 14:10:00,40.37,40.42,40.37,40.42,63927.0,39.226,39.2745,39.226,39.2745,63927.0
2023-06-27 14:15:00,40.41,40.45,40.4,40.44,88046.0,39.2648,39.3037,39.2551,39.294,88046.0
2023-06-27 14:20:00,40.44,40.45,40.42,40.44,81479.0,39.294,39.3037,39.2745,39.294,81479.0
2023-06-27 14:25:00,40.44,40.45,40.41,40.43,69425.0,39.294,39.3037,39.2648,39.2843,69425.0
2023-06-27 14:30:00,40.43,40.48,40.41,40.42,83460.0,39.2843,39.3328,39.2648,39.2745,83460.0
2023-06-27 14:35:00,40.41,40.42,40.36,40.42,83437.0,39.2648,39.2745,39.2162,39.2745,83437.0
2023-06-27 14:40:00,40.41,40.43,40.37,40.39,94592.0,39.2648,39.2843,39.226,39.2454,94592.0
2023-06-27 14:45:00,40.39,40.43,40.38,40.43,67232.0,39.2454,39.2843,39.2357,39.2843,67232.0
2023-06-27 14:50:00,40.43,40.49,40.42,40.48,116205.0,39.2843,39.3426,39.2745,39.3328,116205.0
2023-06-27 14:55:00,40.49,40.51,40.41,40.46,197407.0,39.3426,39.362,39.2648,39.3134,197407.0
2023-06-27 15:00:00,40.46,40.49,40.41,40.44,58294.0,39.3134,39.3426,39.2648,39.294,58294.0
2023-06-27 15:05:00,40.44,40.46,40.41,40.44,49508.0,39.294,39.3134,39.2648,39.294,49508.0
2023-06-27 15:10:00,40.44,40.44,40.4,40.43,73856.0,39.294,39.294,39.2551,39.2843,73856.0
2023-06-27 15:15:00,40.44,40.46,40.42,40.45,105926.0,39.294,39.3134,39.2745,39.3037,105926.0
2023-06-27 15:20:00,40.45,40.5,40.39,40.41,325253.0,39.3037,39.3523,39.2454,39.2648,325253.0
2023-06-27 15:25:00,40.41,40.49,40.39,40.47,209892.0,39.2648,39.3426,39.2454,39.3231,209892.0
2023-06-27 15:30:00,40.47,40.47,40.39,40.4,92457.0,39.3231,39.3231,39.2454,39.2551,92457.0
2023-06-27 15:35:00,40.4,40.4,40.32,40.33,135165.0,39.2551,39.2551,39.1774,39.1871,135165.0
2023-06-27 15:40:00,40.34,40.36,40.3,40.3,154884.0,39.1968,39.2162,39.1579,39.1579,154884.0
2023-06-27 15:45:00,40.3,40.42,40.3,40.41,254972.0,39.1579,39.2745,39.1579,39.2648,254972.0
2023-06-27 15:50:00,40.41,40.45,40.36,40.45,507970.0,39.2648,39.3037,39.2162,39.3037,507970.0
2023-06-27 15:55:00,40.45,40.45,40.39,40.41,848755.0,39.3037,39.3037,39.2454,39.2648,848755.0
2023-06-28 09:30:00,39.75,39.75,39.36,39.36,627049.0,38.6235,38.6235,38.2446,38.2446,627049.0
2023-06-28 09:35:00,39.36,39.36,39.02,39.17,551355.0,38.2446,38.2446,37.9142,38.06,551355.0
2023-06-28 09:40:00,39.15,39.34,39.09,39.25,236667.0,38.0405,38.2251,37.9822,38.1377,236667.0
2023-06-28 09:45:00,39.25,39.26,39.0,39.02,325692.0,38.1377,38.1474,37.8948,37.9142,325692.0
2023-06-28 09:50:00,39.02,39.18,38.92,39.04,236006.0,37.9142,38.0697,37.817,37.9336,236006.0
2023-06-28 09:55:00,39.05,39.12,39.03,39.05,201101.0,37.9434,38.0114,37.9239,37.9434,201101.0
2023-06-28 10:00:00,39.05,39.11,39.0,39.08,136626.0,37.9434,38.0017,37.8948,37.9725,136626.0
2023-06-28 10:05:00,39.08,39.12,39.02,39.05,208722.0,37.9725,38.0114,37.9142,37.9434,208722.0
2023-06-28 10:10:00,39.05,39.09,38.92,38.95,156798.0,37.9434,37.9822,37.817,37.8462,156798.0
2023-06-28 10:15:00,38.94,39.03,38.88,38.95,242509.0,37.8365,37.9239,37.7782,37.8462,242509.0
2023-06-28 10:20:00,38.94,39.01,38.85,38.85,190206.0,37.8365,37.9045,37.749,37.749,190206.0
2023-06-28 10:25:00,38.85,38.87,38.75,38.86,172401.0,37.749,37.7685,37.6519,37.7587,172401.0
2023-06-28 10:30:00,38.85,38.95,38.81,38.84,230266.0,37.749,37.8462,37.7102,37.7393,230266.0
2023-06-28 10:35:00,38.84,38.92,38.82,38.91,172193.0,37.7393,37.817,37.7199,37.8073,172193.0
2023-06-28 10:40:00,38.91,39.06,38.91,38.97,204902.0,37.8073,37.9531,37.8073,37.8656,204902.0
2023-06-28 10:45:00,38.97,38.98,38.91,38.96,128717.0,37.8656,37.8753,37.8073,37.8559,128717.0
2023-06-28 10:50:00,38.95,38.98,38.91,38.94,97284.0,37.8462,37.8753,37.8073,37.8365,97284.0
2023-06-28 10:55:00,38.93,38.95,38.88,38.89,78269.0,37.8268,37.8462,37.7782,37.7879,78269.0
2023-06-28 11:00:00,38.89,38.94,38.85,38.94,122650.0,37.7879,37.8365,37.749,37.8365,122650.0
2023-06-28 11:05:00,38.93,39.0,38.93,38.98,118111.0,37.8268,37.8948,37.8268,37.8753,118111.0
2023-06-28 11:10:00,38.98,39.04,38.91,39.02,199664.0,37.8753,37.9336,37.8073,37.9142,199664.0
2023-06-28 11:15:00,39.02,39.11,39.0,39.11,146383.0,37.9142,38.0017,37.8948,38.0017,146383.0
2023-06-28 11:20:00,39.11,39.11,39.03,39.04,231708.0,38.0017,38.0017,37.9239,37.9336,231708.0
2023-06-28 11:25:00,39.04,39.11,39.02,39.08,179293.0,37.9336,38.0017,37.9142,37.9725,179293.0
2023-06-28 11:30:00,39.08,39.11,39.06,39.09,165162.0,37.9725,38.0017,37.9531,37.9822,165162.0
2023-06-28 11:35:00,39.09,39.11,39.07,39.08,159763.0,37.9822,38.0017,37.9628,37.9725,159763.0
2023-06-28 11:40:00,39.08,39.11,39.07,39.09,152494.0,37.9725,38.0017,37.9628,37.9822,152494.0
2023-06-28 11:45:00,39.09,39.11,39.07,39.09,157898.0,37.9822,38.0017,37.9628,37.9822,157898.0
2023-06-28 11:50:00,39.09,39.1,39.06,39.07,83717.0,37.9822,37.9919,37.9531,37.9628,83717.0
2023-06-28 11:55:00,39.07,39.09,39.04,39.09,68178.0,37.9628,37.9822,37.9336,37.9822,68178.0
2023-06-28 12:00:00,39.09,39.13,39.07,39.13,76805.0,37.9822,38.0211,37.9628,38.0211,76805.0
2023-06-28 12:05:00,39.13,39.26,39.12,39.26,144588.0,38.0211,38.1474,38.0114,38.1474,144588.0
2023-06-28 12:10:00,39.26,39.34,39.25,39.32,112897.0,38.1474,38.2251,38.1377,38.2057,112897.0
2023-06-28 12:15:00,39.32,39.38,39.31,39.38,56871.0,38.2057,38.264,38.196,38.264,56871.0
2023-06-28 12:20:00,39.37,39.4,39.32,39.39,106043.0,38.2543,38.2834,38.2057,38.2737,106043.0
2023-06-28 12:25:00,39.39,39.43,39.34,39.4,83223.0,38.2737,38.3126,38.2251,38.2834,83223.0
2023-06-28 12:30:00,39.4,39.49,39.4,39.48,67413.0,38.2834,38.3709,38.2834,38.3612,67413.0
2023-06-28 12:35:00,39.48,39.54,39.41,39.46,136643.0,38.3612,38.4195,38.2932,38.3417,136643.0
2023-06-28 12:40:00,39.45,39.45,39.28,39.29,128268.0,38.332,38.332,38.1668,38.1766,128268.0
2023-06-28 12:45:00,39.28,39.32,39.22,39.22,91279.0,38.1668,38.2057,38.1085,38.1085,91279.0
2023-06-28 12:50:00,39.22,39.23,39.08,39.12,87752.0,38.1085,38.1183,37.9725,38.0114,87752.0
2023-06-28 12:55:00,39.11,39.16,39.09,39.16,62286.0,38.0017,38.0502,37.9822,38.0502,62286.0
2023-06-28 13:00:00,39.15,39.18,39.07,39.09,71129.0,38.0405,38.0697,37.9628,37.9822,71129.0
2023-06-28 13:05:00,39.09,39.13,39.07,39.09,77537.0,37.9822,38.0211,37.9628,37.9822,77537.0
2023-06-28 13:10:00,39.1,39.13,39.06,39.1,65435.0,37.9919,38.0211,37.9531,37.9919,65435.0
2023-06-28 13:15:00,39.09,39.13,39.07,39.11,66972.0,37.9822,38.0211,37.9628,38.0017,66972.0
2023-06-28 13:20:00,39.11,39.15,39.1,39.15,43110.0,38.0017,38.0405,37.9919,38.0405,43110.0
2023-06-28 13:25:00,39.15,39.19,39.14,39.16,58759.0,38.0405,38.0794,38.0308,38.0502,58759.0
2023-06-28 13:30:00,39.16,39.18,39.11,39.11,134943.0,38.0502,38.0697,38.0017,38.0017,134943.0
2023-06-28 13:35:00,39.12,39.13,39.09,39.11,74230.0,38.0114,38.0211,37.9822,38.0017,74230.0
2023-06-28 13:40:00,39.11,39.18,39.1,39.13,64786.0,38.0017,38.0697,37.9919,38.0211,64786.0
2023-06-28 13:45:00,39.12,39.14,39.05,39.07,105590.0,38.0114,38.0308,37.9434,37.9628,105590.0
2023-06-28 13:50:00,39.06,39.07,39.02,39.06,58562.0,37.9531,37.9628,37.9142,37.9531,58562.0
2023-06-28 13:55:00,39.05,39.12,39.05,39.11,84947.0,37.9434,38.0114,37.9434,38.0017,84947.0
2023-06-28 14:00:00,39.11,39.15,39.08,39.15,81676.0,38.0017,38.0405,37.9725,38.0405,81676.0
2023-06-28 14:05:00,39.15,39.16,39.11,39.13,52095.0,38.0405,38.0502,38.0017,38.0211,52095.0
2023-06-28 14:10:00,39.12,39.16,39.12,39.15,54280.0,38.0114,38.0502,38.0114,38.0405,54280.0
2023-06-28 14:15:00,39.16,39.23,39.14,39.22,113178.0,38.0502,38.1183,38.0308,38.1085,113178.0
2023-06-28 14:20:00,39.23,39.26,39.2,39.25,92947.0,38.1183,38.1474,38.0891,38.1377,92947.0
2023-06-28 14:25:00,39.24,39.27,39.19,39.22,49082.0,38.128,38.1571,38.0794,38.1085,49082.0
2023-06-28 14:30:00,39.23,39.27,39.22,39.27,50850.0,38.1183,38.1571,38.1085,38.1571,50850.0
2023-06-28 14:35:00,39.27,39.29,39.22,39.26,68739.0,38.1571,38.1766,38.1085,38.1474,68739.0
2023-06-28 14:40:00,39.25,39.29,39.22,39.25,134496.0,38.1377,38.1766,38.1085,38.1377,134496.0
2023-06-28 14:45:00,39.25,39.25,39.2,39.22,39213.0,38.1377,38.1377,38.0891,38.1085,39213.0
2023-06-28 14:50:00,39.22,39.25,39.19,39.22,106297.0,38.1085,38.1377,38.0794,38.1085,106297.0
2023-06-28 14:55:00,39.22,39.25,39.17,39.24,148225.0,38.1085,38.1377,38.06,38.128,148225.0
2023-06-28 15:00:00,39.24,39.26,39.18,39.19,63237.0,38.128,38.1474,38.0697,38.0794,63237.0
2023-06-28 15:05:00,39.19,39.19,39.07,39.1,81069.0,38.0794,38.0794,37.9628,37.9919,81069.0
2023-06-28 15:10:00,39.09,39.13,39.09,39.1,90837.0,37.9822,38.0211,37.9822,37.9919,90837.0
2023-06-28 15:15:00,39.1,39.1,39.04,39.08,129415.0,37.9919,37.9919,37.9336,37.9725,129415.0
2023-06-28 15:20:00,39.08,39.15,39.07,39.14,86958.0,37.9725,38.0405,37.9628,38.0308,86958.0
2023-06-28 15:25:00,39.14,39.17,39.11,39.13,233396.0,38.0308,38.06,38.0017,38.0211,233396.0
2023-06-28 15:30:00,39.12,39.17,39.1,39.12,209574.0,38.0114,38.06,37.9919,38.0114,209574.0
2023-06-28 15:35:00,39.12,39.13,39.07,39.08,225438.0,38.0114,38.0211,37.9628,37.9725,225438.0
2023-06-28 15:40:00,39.08,39.21,39.07,39.18,175869.0,37.9725,38.0988,37.9628,38.0697,175869.0
2023-06-28 15:45:00,39.17,39.21,39.16,39.16,178696.0,38.06,38.0988,38.0502,38.0502,178696.0
2023-06-28 15:50:00,39.16,39.21,39.12,39.17,351749.0,38.0502,38.0988,38.0114,38.06,351749.0
2023-06-28 15:55:00,39.17,39.25,39.15,39.22,704939.0,38.06,38.1377,38.0405,38.1085,704939.0
2023-06-29 09:30:00,39.02,39.1,38.68,38.8,352447.0,37.9142,37.9919,37.5838,37.7004,352447.0
2023-06-29 09:35:00,38.83,39.05,38.82,39.04,109332.0,37.7296,37.9434,37.7199,37.9336,109332.0
2023-06-29 09:40:00,39.04,39.05,38.83,38.94,117313.0,37.9336,37.9434,37.7296,37.8365,117313.0
2023-06-29 09:45:00,38.93,38.93,38.73,38.85,121765.0,37.8268,37.8268,37.6324,37.749,121765.0
2023-06-29 09:50:00,38.84,38.9,38.67,38.7,151560.0,37.7393,37.7976,37.5741,37.6033,151560.0
2023-06-29 09:55:00,38.7,38.74,38.6,38.72,135092.0,37.6033,37.6421,37.5061,37.6227,135092.0
2023-06-29 10:00:00,38.72,38.9,38.71,38.9,105002.0,37.6227,37.7976,37.613,37.7976,105002.0
2023-06-29 10:05:00,38.9,38.95,38.82,38.9,179137.0,37.7976,37.8462,37.7199,37.7976,179137.0
2023-06-29 10:10:00,38.89,39.08,38.86,39.04,98625.0,37.7879,37.9725,37.7587,37.9336,98625.0
2023-06-29 10:15:00,39.04,39.1,38.96,38.97,281808.0,37.9336,37.9919,37.8559,37.8656,281808.0
2023-06-29 10:20:00,38.97,39.05,38.85,38.86,311987.0,37.8656,37.9434,37.749,37.7587,311987.0
2023-06-29 10:25:00,38.86,38.95,38.84,38.95,104663.0,37.7587,37.8462,37.7393,37.8462,104663.0
2023-06-29 10:30:00,38.96,38.96,38.85,38.91,157400.0,37.8559,37.8559,37.749,37.8073,157400.0
2023-06-29 10:35:00,38.91,38.93,38.79,38.86,129268.0,37.8073,37.8268,37.6907,37.7587,129268.0
2023-06-29 10:40:00,38.85,38.98,38.83,38.91,62923.0,37.749,37.8753,37.7296,37.8073,62923.0
2023-06-29 10:45:00,38.91,38.95,38.84,38.91,89198.0,37.8073,37.8462,37.7393,37.8073,89198.0
2023-06-29 10:50:00,38.91,38.98,38.82,38.83,88420.0,37.8073,37.8753,37.7199,37.7296,88420.0
2023-06-29 10:55:00,38.83,38.91,38.78,38.84,88924.0,37.7296,37.8073,37.681,37.7393,88924.0
2023-06-29 11:00:00,38.83,39.01,38.79,38.96,79220.0,37.7296,37.9045,37.6907,37.8559,79220.0
2023-06-29 11:05:00,38.96,39.06,38.93,39.05,120981.0,37.8559,37.9531,37.8268,37.9434,120981.0
2023-06-29 11:10:00,39.04,39.08,39.01,39.07,45993.0,37.9336,37.9725,37.9045,37.9628,45993.0
2023-06-29 11:15:00,39.07,39.08,38.98,39.0,85792.0,37.9628,37.9725,37.8753,37.8948,85792.0
2023-06-29 11:20:00,39.0,39.03,38.98,39.02,52050.0,37.8948,37.9239,37.8753,37.9142,52050.0
2023-06-29 11:25:00,39.02,39.03,38.99,39.02,89304.0,37.9142,37.9239,37.8851,37.9142,89304.0
2023-06-29 11:30:00,39.02,39.04,38.97,38.98,57903.0,37.9142,37.9336,37.8656,37.8753,57903.0
2023-06-29 11:35:00,38.98,38.99,38.93,38.95,56654.0,37.8753,37.8851,37.8268,37.8462,56654.0
2023-06-29 11:40:00,38.94,39.02,38.93,38.93,58544.0,37.8365,37.9142,37.8268,37.8268,58544.0
2023-06-29 11:45:00,38.94,39.01,38.93,38.99,79537.0,37.8365,37.9045,37.8268,37.8851,79537.0
2023-06-29 11:50:00,39.0,39.01,38.93,39.0,72736.0,37.8948,37.9045,37.8268,37.8948,72736.0
2023-06-29 11:55:00,39.0,39.0,38.85,38.9,108812.0,37.8948,37.8948,37.749,37.7976,108812.0
2023-06-29 12:00:00,38.9,38.97,38.89,38.91,62209.0,37.7976,37.8656,37.7879,37.8073,62209.0
2023-06-29 12:05:00,38.91,38.96,38.89,38.92,54216.0,37.8073,37.8559,37.7879,37.817,54216.0
2023-06-29 12:10:00,38.93,38.95,38.91,38.94,30778.0,37.8268,37.8462,37.8073,37.8365,30778.0
2023-06-29 12:15:00,38.95,38.96,38.92,38.93,38835.0,37.8462,37.8559,37.817,37.8268,38835.0
2023-06-29 12:20:00,38.93,39.01,38.92,39.01,30836.0,37.8268,37.9045,37.817,37.9045,30836.0
2023-06-29 12:25:00,39.0,39.03,38.98,39.0,42231.0,37.8948,37.9239,37.8753,37.8948,42231.0
2023-06-29 12:30:00,39.0,39.04,39.0,39.01,75733.0,37.8948,37.9336,37.8948,37.9045,75733.0
2023-06-29 12:35:00,39.01,39.03,38.98,38.98,44816.0,37.9045,37.9239,37.8753,37.8753,44816.0
2023-06-29 12:40:00,38.98,39.02,38.98,39.01,51488.0,37.8753,37.9142,37.8753,37.9045,51488.0
2023-06-29 12:45:00,39.0,39.04,38.99,39.03,96635.0,37.8948,37.9336,37.8851,37.9239,96635.0
2023-06-29 12:50:00,39.04,39.04,39.01,39.02,33582.0,37.9336,37.9336,37.9045,37.9142,33582.0
2023-06-29 12:55:00,39.01,39.03,38.94,38.98,62384.0,37.9045,37.9239,37.8365,37.8753,62384.0
2023-06-29 13:00:00,38.98,39.03,38.97,38.99,40623.0,37.8753,37.9239,37.8656,37.8851,40623.0
2023-06-29 13:05:00,38.98,39.0,38.92,39.0,59792.0,37.8753,37.8948,37.817,37.8948,59792.0
2023-06-29 13:10:00,39.0,39.01,38.95,38.98,67671.0,37.8948,37.9045,37.8462,37.8753,67671.0
2023-06-29 13:15:00,38.99,39.05,38.98,39.04,75906.0,37.8851,37.9434,37.8753,37.9336,75906.0
2023-06-29 13:20:00,39.04,39.08,39.03,39.07,61935.0,37.9336,37.9725,37.9239,37.9628,61935.0
2023-06-29 13:25:00,39.06,39.08,39.04,39.07,48527.0,37.9531,37.9725,37.9336,37.9628,48527.0
2023-06-29 13:30:00,39.07,39.09,39.05,39.08,35613.0,37.9628,37.9822,37.9434,37.9725,35613.0
2023-06-29 13:35:00,39.08,39.08,39.03,39.07,63817.0,37.9725,37.9725,37.9239,37.9628,63817.0
2023-06-29 13:40:00,39.08,39.13,39.05,39.1,80514.0,37.9725,38.0211,37.9434,37.9919,80514.0
2023-06-29 13:45:00,39.1,39.16,39.09,39.15,72715.0,37.9919,38.0502,37.9822,38.0405,72715.0
2023-06-29 13:50:00,39.14,39.18,39.11,39.16,82361.0,38.0308,38.0697,38.0017,38.0502,82361.0
2023-06-29 13:55:00,39.15,39.18,39.1,39.1,68249.0,38.0405,38.0697,37.9919,37.9919,68249.0
2023-06-29 14:00:00,39.09,39.12,39.04,39.05,51956.0,37.9822,38.0114,37.9336,37.9434,51956.0
2023-06-29 14:05:00,39.04,39.06,39.01,39.04,89592.0,37.9336,37.9531,37.9045,37.9336,89592.0
2023-06-29 14:10:00,39.04,39.12,39.01,39.12,98853.0,37.9336,38.0114,37.9045,38.0114,98853.0
2023-06-29 14:15:00,39.12,39.18,39.1,39.16,42885.0,38.0114,38.0697,37.9919,38.0502,42885.0
2023-06-29 14:20:00,39.16,39.22,39.16,39.21,55273.0,38.0502,38.1085,38.0502,38.0988,55273.0
2023-06-29 14:25:00,39.2,39.21,39.16,39.19,61152.0,38.0891,38.0988,38.0502,38.0794,61152.0
2023-06-29 14:30:00,39.18,39.2,39.13,39.13,57778.0,38.0697,38.0891,38.0211,38.0211,57778.0
2023-06-29 14:35:00,39.14,39.17,39.12,39.15,77293.0,38.0308,38.06,38.0114,38.0405,77293.0
2023-06-29 14:40:00,39.15,39.16,39.12,39.15,47251.0,38.0405,38.0502,38.0114,38.0405,47251.0
2023-06-29 14:45:00,39.15,39.21,39.14,39.19,99595.0,38.0405,38.0988,38.0308,38.0794,99595.0
2023-06-29 14:50:00,39.19,39.22,39.15,39.16,104320.0,38.0794,38.1085,38.0405,38.0502,104320.0
2023-06-29 14:55:00,39.17,39.23,39.16,39.23,82780.0,38.06,38.1183,38.0502,38.1183,82780.0
2023-06-29 15:00:00,39.23,39.23,39.2,39.23,85152.0,38.1183,38.1183,38.0891,38.1183,85152.0
2023-06-29 15:05:00,39.23,39.25,39.2,39.25,116728.0,38.1183,38.1377,38.0891,38.1377,116728.0
2023-06-29 15:10:00,39.24,39.24,39.17,39.19,118495.0,38.128,38.128,38.06,38.0794,118495.0
2023-06-29 15:15:00,39.2,39.23,39.18,39.19,89702.0,38.0891,38.1183,38.0697,38.0794,89702.0
2023-06-29 15:20:00,39.19,39.22,39.17,39.22,94885.0,38.0794,38.1085,38.06,38.1085,94885.0
2023-06-29 15:25:00,39.22,39.28,39.22,39.27,169260.0,38.1085,38.1668,38.1085,38.1571,169260.0
2023-06-29 15:30:00,39.26,39.28,39.26,39.27,116746.0,38.1474,38.1668,38.1474,38.1571,116746.0
2023-06-29 15:35:00,39.27,39.27,39.19,39.2,104327.0,38.1571,38.1571,38.0794,38.0891,104327.0
2023-06-29 15:40:00,39.19,39.23,39.17,39.19,155557.0,38.0794,38.1183,38.06,38.0794,155557.0
2023-06-29 15:45:00,39.2,39.28,39.18,39.27,269921.0,38.0891,38.1668,38.0697,38.1571,269921.0
2023-06-29 15:50:00,39.26,39.32,39.25,39.28,464413.0,38.1474,38.2057,38.1377,38.1668,464413.0
2023-06-29 15:55:00,39.28,39.4,39.27,39.35,688902.0,38.1668,38.2834,38.1571,38.2349,688902.0
2023-06-30 09:30:00,39.91,39.93,39.62,39.64,320888.0,38.779,38.7984,38.4972,38.5166,320888.0
2023-06-30 09:35:00,39.62,39.65,39.44,39.54,102053.0,38.4972,38.5264,38.3223,38.4195,102053.0
2023-06-30 09:40:00,39.55,39.7,39.55,39.57,120882.0,38.4292,38.5749,38.4292,38.4486,120882.0
2023-06-30 09:45:00,39.57,39.67,39.51,39.6,250410.0,38.4486,38.5458,38.3903,38.4778,250410.0
2023-06-30 09:50:00,39.61,39.65,39.55,39.61,328279.0,38.4875,38.5264,38.4292,38.4875,328279.0
2023-06-30 09:55:00,39.62,39.73,39.58,39.67,80738.0,38.4972,38.6041,38.4583,38.5458,80738.0
2023-06-30 10:00:00,39.67,39.72,39.59,39.65,141472.0,38.5458,38.5944,38.4681,38.5264,141472.0
2023-06-30 10:05:00,39.65,39.82,39.64,39.76,177385.0,38.5264,38.6915,38.5166,38.6332,177385.0
2023-06-30 10:10:00,39.77,39.79,39.74,39.77,90653.0,38.643,38.6624,38.6138,38.643,90653.0
2023-06-30 10:15:00,39.78,39.79,39.72,39.76,110315.0,38.6527,38.6624,38.5944,38.6332,110315.0
2023-06-30 10:20:00,39.77,39.8,39.72,39.75,182524.0,38.643,38.6721,38.5944,38.6235,182524.0
2023-06-30 10:25:00,39.75,39.81,39.73,39.8,78684.0,38.6235,38.6818,38.6041,38.6721,78684.0
2023-06-30 10:30:00,39.81,39.85,39.73,39.74,58275.0,38.6818,38.7207,38.6041,38.6138,58275.0
2023-06-30 10:35:00,39.74,39.75,39.57,39.65,96194.0,38.6138,38.6235,38.4486,38.5264,96194.0
2023-06-30 10:40:00,39.64,39.68,39.61,39.65,55059.0,38.5166,38.5555,38.4875,38.5264,55059.0
2023-06-30 10:45:00,39.63,39.66,39.52,39.52,61698.0,38.5069,38.5361,38.4,38.4,61698.0
2023-06-30 10:50:00,39.52,39.61,39.5,39.61,62565.0,38.4,38.4875,38.3806,38.4875,62565.0
2023-06-30 10:55:00,39.6,39.66,39.58,39.65,59399.0,38.4778,38.5361,38.4583,38.5264,59399.0
2023-06-30 11:00:00,39.66,39.72,39.64,39.72,92708.0,38.5361,38.5944,38.5166,38.5944,92708.0
2023-06-30 11:05:00,39.72,39.79,39.71,39.79,98830.0,38.5944,38.6624,38.5847,38.6624,98830.0
2023-06-30 11:10:00,39.79,39.81,39.74,39.79,134437.0,38.6624,38.6818,38.6138,38.6624,134437.0
2023-06-30 11:15:00,39.79,39.8,39.74,39.77,104840.0,38.6624,38.6721,38.6138,38.643,104840.0
2023-06-30 11:20:00,39.77,39.8,39.75,39.78,110701.0,38.643,38.6721,38.6235,38.6527,110701.0
2023-06-30 11:25:00,39.79,39.8,39.75,39.8,341945.0,38.6624,38.6721,38.6235,38.6721,341945.0
2023-06-30 11:30:00,39.8,39.81,39.76,39.77,99972.0,38.6721,38.6818,38.6332,38.643,99972.0
2023-06-30 11:35:00,39.77,39.88,39.76,39.88,167929.0,38.643,38.7498,38.6332,38.7498,167929.0
2023-06-30 11:40:00,39.88,39.91,39.84,39.87,66650.0,38.7498,38.779,38.711,38.7401,66650.0
2023-06-30 11:45:00,39.87,39.9,39.84,39.85,79582.0,38.7401,38.7693,38.711,38.7207,79582.0
2023-06-30 11:50:00,39.85,39.88,39.81,39.87,131115.0,38.7207,38.7498,38.6818,38.7401,131115.0
2023-06-30 11:55:00,39.87,39.91,39.85,39.89,91542.0,38.7401,38.779,38.7207,38.7596,91542.0
2023-06-30 12:00:00,39.9,39.94,39.88,39.92,212544.0,38.7693,38.8081,38.7498,38.7887,212544.0
2023-06-30 12:05:00,39.91,39.93,39.86,39.93,93671.0,38.779,38.7984,38.7304,38.7984,93671.0
2023-06-30 12:10:00,39.93,40.01,39.92,40.01,133914.0,38.7984,38.8762,38.7887,38.8762,133914.0
2023-06-30 12:15:00,40.0,40.02,39.97,39.98,98517.0,38.8664,38.8859,38.8373,38.847,98517.0
2023-06-30 12:20:00,39.98,40.0,39.96,40.0,94971.0,38.847,38.8664,38.8276,38.8664,94971.0
2023-06-30 12:25:00,39.99,40.0,39.95,40.0,47750.0,38.8567,38.8664,38.8179,38.8664,47750.0
2023-06-30 12:30:00,40.0,40.01,39.96,39.98,64593.0,38.8664,38.8762,38.8276,38.847,64593.0
2023-06-30 12:35:00,39.98,39.98,39.93,39.97,36351.0,38.847,38.847,38.7984,38.8373,36351.0
2023-06-30 12:40:00,39.97,39.99,39.95,39.97,34030.0,38.8373,38.8567,38.8179,38.8373,34030.0
2023-06-30 12:45:00,39.98,39.99,39.94,39.95,30639.0,38.847,38.8567,38.8081,38.8179,30639.0
2023-06-30 12:50:00,39.95,40.0,39.94,39.98,66456.0,38.8179,38.8664,38.8081,38.847,66456.0
2023-06-30 12:55:00,39.98,40.0,39.96,39.96,79009.0,38.847,38.8664,38.8276,38.8276,79009.0
2023-06-30 13:00:00,39.97,40.01,39.95,40.0,81112.0,38.8373,38.8762,38.8179,38.8664,81112.0
2023-06-30 13:05:00,40.0,40.05,39.98,40.0,160137.0,38.8664,38.915,38.847,38.8664,160137.0
2023-06-30 13:10:00,40.01,40.05,39.99,40.02,52175.0,38.8762,38.915,38.8567,38.8859,52175.0
2023-06-30 13:15:00,40.02,40.09,40.01,40.01,115459.0,38.8859,38.9539,38.8762,38.8762,115459.0
2023-06-30 13:20:00,40.02,40.05,39.99,40.04,107349.0,38.8859,38.915,38.8567,38.9053,107349.0
2023-06-30 13:25:00,40.04,40.04,39.98,40.01,82005.0,38.9053,38.9053,38.847,38.8762,82005.0
2023-06-30 13:30:00,40.01,40.01,39.98,39.99,56985.0,38.8762,38.8762,38.847,38.8567,56985.0
2023-06-30 13:35:00,39.99,40.01,39.94,39.98,78637.0,38.8567,38.8762,38.8081,38.847,78637.0
2023-06-30 13:40:00,39.98,39.99,39.93,39.96,46839.0,38.847,38.8567,38.7984,38.8276,46839.0
2023-06-30 13:45:00,39.96,39.99,39.95,39.98,121075.0,38.8276,38.8567,38.8179,38.847,121075.0
2023-06-30 13:50:00,39.98,40.0,39.97,40.0,35795.0,38.847,38.8664,38.8373,38.8664,35795.0
2023-06-30 13:55:00,40.0,40.0,39.96,39.98,62060.0,38.8664,38.8664,38.8276,38.847,62060.0
2023-06-30 14:00:00,39.98,40.0,39.92,39.93,50093.0,38.847,38.8664,38.7887,38.7984,50093.0
2023-06-30 14:05:00,39.92,39.95,39.91,39.94,83395.0,38.7887,38.8179,38.779,38.8081,83395.0
2023-06-30 14:10:00,39.94,39.98,39.93,39.98,57938.0,38.8081,38.847,38.7984,38.847,57938.0
2023-06-30 14:15:00,39.99,40.01,39.97,39.99,135679.0,38.8567,38.8762,38.8373,38.8567,135679.0
2023-06-30 14:20:00,40.0,40.01,39.93,39.94,170662.0,38.8664,38.8762,38.7984,38.8081,170662.0
2023-06-30 14:25:00,39.94,39.99,39.93,39.98,179310.0,38.8081,38.8567,38.7984,38.847,179310.0
2023-06-30 14:30:00,39.98,40.0,39.95,39.96,121100.0,38.847,38.8664,38.8179,38.8276,121100.0
2023-06-30 14:35:00,39.96,39.98,39.93,39.94,230323.0,38.8276,38.847,38.7984,38.8081,230323.0
2023-06-30 14:40:00,39.95,39.98,39.94,39.95,78742.0,38.8179,38.847,38.8081,38.8179,78742.0
2023-06-30 14:45:00,39.96,39.96,39.92,39.94,123388.0,38.8276,38.8276,38.7887,38.8081,123388.0
2023-06-30 14:50:00,39.94,40.0,39.93,39.98,130875.0,38.8081,38.8664,38.7984,38.847,130875.0
2023-06-30 14:55:00,39.98,39.98,39.93,39.98,75360.0,38.847,38.847,38.7984,38.847,75360.0
2023-06-30 15:00:00,39.98,39.99,39.94,39.96,66171.0,38.847,38.8567,38.8081,38.8276,66171.0
2023-06-30 15:05:00,39.96,40.01,39.95,39.99,73634.0,38.8276,38.8762,38.8179,38.8567,73634.0
2023-06-30 15:10:00,40.0,40.03,39.99,40.0,106578.0,38.8664,38.8956,38.8567,38.8664,106578.0
2023-06-30 15:15:00,40.0,40.08,39.99,40.05,191872.0,38.8664,38.9442,38.8567,38.915,191872.0
2023-06-30 15:20:00,40.05,40.06,39.97,40.0,83907.0,38.915,38.9247,38.8373,38.8664,83907.0
2023-06-30 15:25:00,39.99,40.03,39.97,40.02,106409.0,38.8567,38.8956,38.8373,38.8859,106409.0
2023-06-30 15:30:00,40.03,40.04,39.96,39.99,111298.0,38.8956,38.9053,38.8276,38.8567,111298.0
2023-06-30 15:35:00,40.0,40.02,39.98,39.98,115807.0,38.8664,38.8859,38.847,38.847,115807.0
2023-06-30 15:40:00,39.98,40.02,39.97,40.0,159772.0,38.847,38.8859,38.8373,38.8664,159772.0
2023-06-30 15:45:00,40.0,40.08,39.99,40.05,282910.0,38.8664,38.9442,38.8567,38.915,282910.0
2023-06-30 15:50:00,40.06,40.09,40.03,40.05,393184.0,38.9247,38.9539,38.8956,38.915,393184.0
2023-06-30 15:55:00,40.05,40.05,39.99,39.99,618644.0,38.915,38.915,38.8567,38.8567,618644.0
2023-07-03 09:30:00,40.41,40.71,40.28,40.69,345592.0,39.2648,39.5563,39.1385,39.5369,345592.0
2023-07-03 09:35:00,40.7,40.74,40.53,40.59,92506.0,39.5466,39.5855,39.3814,39.4397,92506.0
2023-07-03 09:40:00,40.59,40.72,40.55,40.7,152198.0,39.4397,39.566,39.4009,39.5466,152198.0
2023-07-03 09:45:00,40.71,40.82,40.65,40.8,299001.0,39.5563,39.6632,39.498,39.6438,299001.0
2023-07-03 09:50:00,40.8,40.91,40.73,40.75,152159.0,39.6438,39.7507,39.5758,39.5952,152159.0
2023-07-03 09:55:00,40.75,40.84,40.74,40.8,76497.0,39.5952,39.6826,39.5855,39.6438,76497.0
2023-07-03 10:00:00,40.8,40.92,40.75,40.79,106362.0,39.6438,39.7604,39.5952,39.6341,106362.0
2023-07-03 10:05:00,40.79,40.9,40.74,40.8,77169.0,39.6341,39.7409,39.5855,39.6438,77169.0
2023-07-03 10:10:00,40.8,40.85,40.74,40.8,63838.0,39.6438,39.6924,39.5855,39.6438,63838.0
2023-07-03 10:15:00,40.78,40.87,40.76,40.76,73190.0,39.6243,39.7118,39.6049,39.6049,73190.0
2023-07-03 10:20:00,40.77,40.86,40.71,40.72,62069.0,39.6146,39.7021,39.5563,39.566,62069.0
2023-07-03 10:25:00,40.71,40.77,40.7,40.76,35791.0,39.5563,39.6146,39.5466,39.6049,35791.0
2023-07-03 10:30:00,40.76,40.76,40.68,40.72,50008.0,39.6049,39.6049,39.5272,39.566,50008.0
2023-07-03 10:35:00,40.72,40.75,40.64,40.74,56203.0,39.566,39.5952,39.4883,39.5855,56203.0
2023-07-03 10:40:00,40.74,40.74,40.68,40.72,47828.0,39.5855,39.5855,39.5272,39.566,47828.0
2023-07-03 10:45:00,40.73,40.75,40.69,40.73,54827.0,39.5758,39.5952,39.5369,39.5758,54827.0
2023-07-03 10:50:00,40.74,40.81,40.71,40.81,57575.0,39.5855,39.6535,39.5563,39.6535,57575.0
2023-07-03 10:55:00,40.8,40.87,40.79,40.87,88209.0,39.6438,39.7118,39.6341,39.7118,88209.0
2023-07-03 11:00:00,40.87,40.97,40.85,40.95,212048.0,39.7118,39.8089,39.6924,39.7895,212048.0
2023-07-03 11:05:00,40.96,41.0,40.95,40.97,88874.0,39.7992,39.8381,39.7895,39.8089,88874.0
2023-07-03 11:10:00,40.98,40.98,40.87,40.89,179548.0,39.8187,39.8187,39.7118,39.7312,179548.0
2023-07-03 11:15:00,40.88,40.98,40.88,40.94,94716.0,39.7215,39.8187,39.7215,39.7798,94716.0
2023-07-03 11:20:00,40.94,40.96,40.9,40.96,68526.0,39.7798,39.7992,39.7409,39.7992,68526.0
2023-07-03 11:25:00,40.96,40.99,40.9,40.99,118126.0,39.7992,39.8284,39.7409,39.8284,118126.0
2023-07-03 11:30:00,40.98,40.99,40.93,40.95,79830.0,39.8187,39.8284,39.7701,39.7895,79830.0
2023-07-03 11:35:00,40.95,41.06,40.94,41.03,137952.0,39.7895,39.8964,39.7798,39.8672,137952.0
2023-07-03 11:40:00,41.04,41.12,41.02,41.12,74338.0,39.877,39.9547,39.8575,39.9547,74338.0
2023-07-03 11:45:00,41.12,41.14,41.09,41.14,100319.0,39.9547,39.9741,39.9255,39.9741,100319.0
2023-07-03 11:50:00,41.14,41.2,41.09,41.2,163728.0,39.9741,40.0324,39.9255,40.0324,163728.0
2023-07-03 11:55:00,41.2,41.24,41.17,41.24,72691.0,40.0324,40.0713,40.0033,40.0713,72691.0
2023-07-03 12:00:00,41.23,41.27,41.17,41.26,123299.0,40.0616,40.1004,40.0033,40.0907,123299.0
2023-07-03 12:05:00,41.26,41.29,41.22,41.29,102923.0,40.0907,40.1199,40.0519,40.1199,102923.0
2023-07-03 12:10:00,41.29,41.31,41.25,41.28,110200.0,40.1199,40.1393,40.081,40.1102,110200.0
2023-07-03 12:15:00,41.27,41.3,41.23,41.23,116874.0,40.1004,40.1296,40.0616,40.0616,116874.0
2023-07-03 12:20:00,41.23,41.25,41.2,41.22,120410.0,40.0616,40.081,40.0324,40.0519,120410.0
2023-07-03 12:25:00,41.22,41.28,41.21,41.27,111300.0,40.0519,40.1102,40.0421,40.1004,111300.0
2023-07-03 12:30:00,41.27,41.27,41.23,41.25,84039.0,40.1004,40.1004,40.0616,40.081,84039.0
2023-07-03 12:35:00,41.24,41.27,41.18,41.2,119223.0,40.0713,40.1004,40.013,40.0324,119223.0
2023-07-03 12:40:00,41.21,41.21,41.03,41.04,140957.0,40.0421,40.0421,39.8672,39.877,140957.0
2023-07-03 12:45:00,41.05,41.05,40.96,40.97,144834.0,39.8867,39.8867,39.7992,39.8089,144834.0
2023-07-03 12:50:00,40.97,40.97,40.85,40.87,194574.0,39.8089,39.8089,39.6924,39.7118,194574.0
2023-07-03 12:55:00,40.87,40.87,40.76,40.77,456147.0,39.7118,39.7118,39.6049,39.6146,456147.0
2023-07-05 09:30:00,40.18,40.21,39.75,39.76,467278.0,39.0413,39.0705,38.6235,38.6332,467278.0
2023-07-05 09:35:00,39.77,40.01,39.65,39.96,202811.0,38.643,38.8762,38.5264,38.8276,202811.0
2023-07-05 09:40:00,39.95,39.96,39.72,39.78,143857.0,38.8179,38.8276,38.5944,38.6527,143857.0
2023-07-05 09:45:00,39.78,39.81,39.6,39.69,212210.0,38.6527,38.6818,38.4778,38.5652,212210.0
2023-07-05 09:50:00,39.69,39.8,39.68,39.72,139286.0,38.5652,38.6721,38.5555,38.5944,139286.0
2023-07-05 09:55:00,39.72,39.73,39.59,39.7,116906.0,38.5944,38.6041,38.4681,38.5749,116906.0
2023-07-05 10:00:00,39.71,39.73,39.57,39.64,105825.0,38.5847,38.6041,38.4486,38.5166,105825.0
2023-07-05 10:05:00,39.64,39.67,39.55,39.64,136936.0,38.5166,38.5458,38.4292,38.5166,136936.0
2023-07-05 10:10:00,39.63,39.67,39.56,39.57,66039.0,38.5069,38.5458,38.4389,38.4486,66039.0
2023-07-05 10:15:00,39.57,39.57,39.42,39.5,306209.0,38.4486,38.4486,38.3029,38.3806,306209.0
2023-07-05 10:20:00,39.5,39.58,39.42,39.47,120956.0,38.3806,38.4583,38.3029,38.3515,120956.0
2023-07-05 10:25:00,39.47,39.47,39.37,39.44,118536.0,38.3515,38.3515,38.2543,38.3223,118536.0
2023-07-05 10:30:00,39.44,39.45,39.32,39.4,115400.0,38.3223,38.332,38.2057,38.2834,115400.0
2023-07-05 10:35:00,39.39,39.41,39.24,39.3,109434.0,38.2737,38.2932,38.128,38.1863,109434.0
2023-07-05 10:40:00,39.31,39.34,39.28,39.31,149916.0,38.196,38.2251,38.1668,38.196,149916.0
2023-07-05 10:45:00,39.32,39.32,39.15,39.16,135774.0,38.2057,38.2057,38.0405,38.0502,135774.0
2023-07-05 10:50:00,39.16,39.28,39.16,39.22,116152.0,38.0502,38.1668,38.0502,38.1085,116152.0
2023-07-05 10:55:00,39.23,39.31,39.22,39.26,103405.0,38.1183,38.196,38.1085,38.1474,103405.0
2023-07-05 11:00:00,39.26,39.35,39.23,39.32,91433.0,38.1474,38.2349,38.1183,38.2057,91433.0
2023-07-05 11:05:00,39.31,39.35,39.25,39.27,65778.0,38.196,38.2349,38.1377,38.1571,65778.0
2023-07-05 11:10:00,39.27,39.31,39.23,39.31,86781.0,38.1571,38.196,38.1183,38.196,86781.0
2023-07-05 11:15:00,39.3,39.35,39.28,39.35,72633.0,38.1863,38.2349,38.1668,38.2349,72633.0
2023-07-05 11:20:00,39.35,39.46,39.34,39.46,135058.0,38.2349,38.3417,38.2251,38.3417,135058.0
2023-07-05 11:25:00,39.46,39.46,39.42,39.42,82961.0,38.3417,38.3417,38.3029,38.3029,82961.0
2023-07-05 11:30:00,39.43,39.48,39.42,39.48,79921.0,38.3126,38.3612,38.3029,38.3612,79921.0
2023-07-05 11:35:00,39.48,39.5,39.38,39.39,70184.0,38.3612,38.3806,38.264,38.2737,70184.0
2023-07-05 11:40:00,39.39,39.41,39.29,39.33,80021.0,38.2737,38.2932,38.1766,38.2154,80021.0
2023-07-05 11:45:00,39.33,39.33,39.25,39.27,93059.0,38.2154,38.2154,38.1377,38.1571,93059.0
2023-07-05 11:50:00,39.27,39.28,39.2,39.25,89767.0,38.1571,38.1668,38.0891,38.1377,89767.0
2023-07-05 11:55:00,39.25,39.28,39.2,39.21,239863.0,38.1377,38.1668,38.0891,38.0988,239863.0
2023-07-05 12:00:00,39.21,39.26,39.14,39.23,132241.0,38.0988,38.1474,38.0308,38.1183,132241.0
2023-07-05 12:05:00,39.23,39.26,39.13,39.14,124427.0,38.1183,38.1474,38.0211,38.0308,124427.0
2023-07-05 12:10:00,39.14,39.14,39.06,39.09,114438.0,38.0308,38.0308,37.9531,37.9822,114438.0
2023-07-05 12:15:00,39.09,39.11,39.0,39.03,133930.0,37.9822,38.0017,37.8948,37.9239,133930.0
2023-07-05 12:20:00,39.02,39.03,38.94,38.96,173239.0,37.9142,37.9239,37.8365,37.8559,173239.0
2023-07-05 12:25:00,38.96,39.03,38.93,39.01,113557.0,37.8559,37.9239,37.8268,37.9045,113557.0
2023-07-05 12:30:00,39.01,39.02,38.9,38.92,99588.0,37.9045,37.9142,37.7976,37.817,99588.0
2023-07-05 12:35:00,38.92,38.93,38.87,38.9,143522.0,37.817,37.8268,37.7685,37.7976,143522.0
2023-07-05 12:40:00,38.89,38.92,38.8,38.8,91715.0,37.7879,37.817,37.7004,37.7004,91715.0
2023-07-05 12:45:00,38.8,38.87,38.78,38.84,93681.0,37.7004,37.7685,37.681,37.7393,93681.0
2023-07-05 12:50:00,38.85,38.91,38.84,38.9,106496.0,37.749,37.8073,37.7393,37.7976,106496.0
2023-07-05 12:55:00,38.9,38.91,38.85,38.86,98420.0,37.7976,37.8073,37.749,37.7587,98420.0
2023-07-05 13:00:00,38.86,38.9,38.82,38.84,130733.0,37.7587,37.7976,37.7199,37.7393,130733.0
2023-07-05 13:05:00,38.84,38.86,38.8,38.86,103302.0,37.7393,37.7587,37.7004,37.7587,103302.0
2023-07-05 13:10:00,38.86,38.91,38.83,38.91,153064.0,37.7587,37.8073,37.7296,37.8073,153064.0
2023-07-05 13:15:00,38.9,38.96,38.9,38.96,64355.0,37.7976,37.8559,37.7976,37.8559,64355.0
2023-07-05 13:20:00,38.96,39.01,38.94,39.01,112176.0,37.8559,37.9045,37.8365,37.9045,112176.0
2023-07-05 13:25:00,39.0,39.01,38.97,39.0,87986.0,37.8948,37.9045,37.8656,37.8948,87986.0
2023-07-05 13:30:00,38.99,39.07,38.98,39.05,95458.0,37.8851,37.9628,37.8753,37.9434,95458.0
2023-07-05 13:35:00,39.05,39.05,39.0,39.02,42188.0,37.9434,37.9434,37.8948,37.9142,42188.0
2023-07-05 13:40:00,39.03,39.07,39.01,39.07,48298.0,37.9239,37.9628,37.9045,37.9628,48298.0
2023-07-05 13:45:00,39.07,39.11,39.03,39.04,84661.0,37.9628,38.0017,37.9239,37.9336,84661.0
2023-07-05 13:50:00,39.04,39.05,39.01,39.02,44593.0,37.9336,37.9434,37.9045,37.9142,44593.0
2023-07-05 13:55:00,39.02,39.03,39.0,39.01,69158.0,37.9142,37.9239,37.8948,37.9045,69158.0
2023-07-05 14:00:00,39.01,39.07,38.99,39.04,65538.0,37.9045,37.9628,37.8851,37.9336,65538.0
2023-07-05 14:05:00,39.04,39.11,39.03,39.09,99584.0,37.9336,38.0017,37.9239,37.9822,99584.0
2023-07-05 14:10:00,39.1,39.13,39.08,39.09,85657.0,37.9919,38.0211,37.9725,37.9822,85657.0
2023-07-05 14:15:00,39.09,39.09,38.97,38.98,126537.0,37.9822,37.9822,37.8656,37.8753,126537.0
2023-07-05 14:20:00,38.98,39.0,38.94,39.0,154435.0,37.8753,37.8948,37.8365,37.8948,154435.0
2023-07-05 14:25:00,38.99,39.02,38.97,38.98,61566.0,37.8851,37.9142,37.8656,37.8753,61566.0
2023-07-05 14:30:00,38.98,39.03,38.97,39.01,88489.0,37.8753,37.9239,37.8656,37.9045,88489.0
2023-07-05 14:35:00,39.01,39.05,38.97,39.03,110393.0,37.9045,37.9434,37.8656,37.9239,110393.0
2023-07-05 14:40:00,39.03,39.06,39.02,39.04,98612.0,37.9239,37.9531,37.9142,37.9336,98612.0
2023-07-05 14:45:00,39.04,39.1,39.0,39.08,283344.0,37.9336,37.9919,37.8948,37.9725,283344.0
2023-07-05 14:50:00,39.09,39.12,39.06,39.06,70171.0,37.9822,38.0114,37.9531,37.9531,70171.0
2023-07-05 14:55:00,39.06,39.1,39.05,39.07,194593.0,37.9531,37.9919,37.9434,37.9628,194593.0
2023-07-05 15:00:00,39.06,39.12,39.05,39.08,63119.0,37.9531,38.0114,37.9434,37.9725,63119.0
2023-07-05 15:05:00,39.08,39.13,39.07,39.12,83486.0,37.9725,38.0211,37.9628,38.0114,83486.0
2023-07-05 15:10:00,39.12,39.14,39.09,39.14,71384.0,38.0114,38.0308,37.9822,38.0308,71384.0
2023-07-05 15:15:00,39.14,39.17,39.11,39.15,118411.0,38.0308,38.06,38.0017,38.0405,118411.0
2023-07-05 15:20:00,39.14,39.2,39.13,39.2,94669.0,38.0308,38.0891,38.0211,38.0891,94669.0
2023-07-05 15:25:00,39.2,39.27,39.17,39.21,191470.0,38.0891,38.1571,38.06,38.0988,191470.0
2023-07-05 15:30:00,39.21,39.24,39.19,39.21,89811.0,38.0988,38.128,38.0794,38.0988,89811.0
2023-07-05 15:35:00,39.21,39.25,39.2,39.25,112923.0,38.0988,38.1377,38.0891,38.1377,112923.0
2023-07-05 15:40:00,39.25,39.33,39.24,39.33,188935.0,38.1377,38.2154,38.128,38.2154,188935.0
2023-07-05 15:45:00,39.32,39.32,39.23,39.27,252280.0,38.2057,38.2057,38.1183,38.1571,252280.0
2023-07-05 15:50:00,39.26,39.27,39.17,39.18,374508.0,38.1474,38.1571,38.06,38.0697,374508.0
2023-07-05 15:55:00,39.17,39.21,39.16,39.19,923595.0,38.06,38.0988,38.0502,38.0794,923595.0
2023-07-06 09:30:00,38.29,38.61,38.2,38.47,399574.0,37.2049,37.5158,37.1174,37.3798,399574.0
2023-07-06 09:35:00,38.47,38.52,38.17,38.24,274453.0,37.3798,37.4284,37.0883,37.1563,274453.0
2023-07-06 09:40:00,38.22,38.24,37.94,37.94,261780.0,37.1369,37.1563,36.8648,36.8648,261780.0
2023-07-06 09:45:00,37.95,38.04,37.84,37.9,270907.0,36.8745,36.962,36.7677,36.826,270907.0
2023-07-06 09:50:00,37.9,37.98,37.73,37.74,260654.0,36.826,36.9037,36.6608,36.6705,260654.0
2023-07-06 09:55:00,37.72,37.8,37.63,37.77,216921.0,36.6511,36.7288,36.5636,36.6996,216921.0
2023-07-06 10:00:00,37.77,37.77,37.66,37.75,208723.0,36.6996,36.6996,36.5928,36.6802,208723.0
2023-07-06 10:05:00,37.76,37.9,37.66,37.71,155699.0,36.6899,36.826,36.5928,36.6413,155699.0
2023-07-06 10:10:00,37.72,37.74,37.62,37.68,227278.0,36.6511,36.6705,36.5539,36.6122,227278.0
2023-07-06 10:15:00,37.68,37.69,37.51,37.51,186332.0,36.6122,36.6219,36.447,36.447,186332.0
2023-07-06 10:20:00,37.52,37.57,37.44,37.45,186866.0,36.4567,36.5053,36.379,36.3887,186866.0
2023-07-06 10:25:00,37.45,37.47,37.33,37.37,223399.0,36.3887,36.4081,36.2721,36.311,223399.0
2023-07-06 10:30:00,37.36,37.41,37.31,37.36,169285.0,36.3013,36.3498,36.2527,36.3013,169285.0
2023-07-06 10:35:00,37.37,37.44,37.31,37.36,211111.0,36.311,36.379,36.2527,36.3013,211111.0
2023-07-06 10:40:00,37.35,37.37,37.28,37.32,350510.0,36.2915,36.311,36.2235,36.2624,350510.0
2023-07-06 10:45:00,37.31,37.35,37.25,37.31,174767.0,36.2527,36.2915,36.1944,36.2527,174767.0
2023-07-06 10:50:00,37.31,37.33,37.24,37.33,154784.0,36.2527,36.2721,36.1847,36.2721,154784.0
2023-07-06 10:55:00,37.33,37.4,37.3,37.34,160740.0,36.2721,36.3401,36.243,36.2818,160740.0
2023-07-06 11:00:00,37.34,37.38,37.29,37.3,104836.0,36.2818,36.3207,36.2332,36.243,104836.0
2023-07-06 11:05:00,37.3,37.41,37.26,37.37,135742.0,36.243,36.3498,36.2041,36.311,135742.0
2023-07-06 11:10:00,37.37,37.38,37.25,37.32,376222.0,36.311,36.3207,36.1944,36.2624,376222.0
2023-07-06 11:15:00,37.32,37.32,37.25,37.26,133018.0,36.2624,36.2624,36.1944,36.2041,133018.0
2023-07-06 11:20:00,37.27,37.3,37.24,37.27,346882.0,36.2138,36.243,36.1847,36.2138,346882.0
2023-07-06 11:25:00,37.26,37.27,37.2,37.21,220198.0,36.2041,36.2138,36.1458,36.1555,220198.0
2023-07-06 11:30:00,37.21,37.34,37.2,37.3,211539.0,36.1555,36.2818,36.1458,36.243,211539.0
2023-07-06 11:35:00,37.3,37.33,37.26,37.3,128271.0,36.243,36.2721,36.2041,36.243,128271.0
2023-07-06 11:40:00,37.31,37.38,37.26,37.36,132290.0,36.2527,36.3207,36.2041,36.3013,132290.0
2023-07-06 11:45:00,37.36,37.37,37.27,37.31,129015.0,36.3013,36.311,36.2138,36.2527,129015.0
2023-07-06 11:50:00,37.31,37.34,37.28,37.28,108408.0,36.2527,36.2818,36.2235,36.2235,108408.0
2023-07-06 11:55:00,37.27,37.4,37.27,37.4,97088.0,36.2138,36.3401,36.2138,36.3401,97088.0
2023-07-06 12:00:00,37.39,37.42,37.37,37.4,122589.0,36.3304,36.3596,36.311,36.3401,122589.0
2023-07-06 12:05:00,37.4,37.44,37.38,37.42,117227.0,36.3401,36.379,36.3207,36.3596,117227.0
2023-07-06 12:10:00,37.43,37.43,37.37,37.37,93554.0,36.3693,36.3693,36.311,36.311,93554.0
2023-07-06 12:15:00,37.38,37.4,37.35,37.36,71968.0,36.3207,36.3401,36.2915,36.3013,71968.0
2023-07-06 12:20:00,37.37,37.39,37.34,37.34,91938.0,36.311,36.3304,36.2818,36.2818,91938.0
2023-07-06 12:25:00,37.34,37.37,37.25,37.27,94171.0,36.2818,36.311,36.1944,36.2138,94171.0
2023-07-06 12:30:00,37.27,37.32,37.26,37.29,82962.0,36.2138,36.2624,36.2041,36.2332,82962.0
2023-07-06 12:35:00,37.28,37.33,37.2,37.22,150201.0,36.2235,36.2721,36.1458,36.1652,150201.0
2023-07-06 12:40:00,37.22,37.26,37.21,37.23,92011.0,36.1652,36.2041,36.1555,36.1749,92011.0
2023-07-06 12:45:00,37.23,37.26,37.22,37.23,82554.0,36.1749,36.2041,36.1652,36.1749,82554.0
2023-07-06 12:50:00,37.24,37.37,37.24,37.31,130860.0,36.1847,36.311,36.1847,36.2527,130860.0
2023-07-06 12:55:00,37.32,37.37,37.31,37.37,83264.0,36.2624,36.311,36.2527,36.311,83264.0
2023-07-06 13:00:00,37.37,37.42,37.36,37.41,72864.0,36.311,36.3596,36.3013,36.3498,72864.0
2023-07-06 13:05:00,37.41,37.45,37.39,37.4,90280.0,36.3498,36.3887,36.3304,36.3401,90280.0
2023-07-06 13:10:00,37.41,37.48,37.4,37.46,83827.0,36.3498,36.4179,36.3401,36.3984,83827.0
2023-07-06 13:15:00,37.45,37.51,37.45,37.5,65281.0,36.3887,36.447,36.3887,36.4373,65281.0
2023-07-06 13:20:00,37.49,37.5,37.46,37.46,52964.0,36.4276,36.4373,36.3984,36.3984,52964.0
2023-07-06 13:25:00,37.47,37.47,37.39,37.4,86763.0,36.4081,36.4081,36.3304,36.3401,86763.0
2023-07-06 13:30:00,37.39,37.41,37.37,37.41,73663.0,36.3304,36.3498,36.311,36.3498,73663.0
2023-07-06 13:35:00,37.41,37.48,37.4,37.47,73244.0,36.3498,36.4179,36.3401,36.4081,73244.0
2023-07-06 13:40:00,37.47,37.54,37.47,37.52,151605.0,36.4081,36.4762,36.4081,36.4567,151605.0
2023-07-06 13:45:00,37.51,37.54,37.49,37.53,76359.0,36.447,36.4762,36.4276,36.4664,76359.0
2023-07-06 13:50:00,37.54,37.55,37.45,37.45,80696.0,36.4762,36.4859,36.3887,36.3887,80696.0
2023-07-06 13:55:00,37.45,37.48,37.4,37.41,164247.0,36.3887,36.4179,36.3401,36.3498,164247.0
2023-07-06 14:00:00,37.41,37.45,37.4,37.43,101047.0,36.3498,36.3887,36.3401,36.3693,101047.0
2023-07-06 14:05:00,37.43,37.52,37.41,37.52,114549.0,36.3693,36.4567,36.3498,36.4567,114549.0
2023-07-06 14:10:00,37.53,37.6,37.53,37.55,98936.0,36.4664,36.5345,36.4664,36.4859,98936.0
2023-07-06 14:15:00,37.56,37.57,37.49,37.56,82888.0,36.4956,36.5053,36.4276,36.4956,82888.0
2023-07-06 14:20:00,37.56,37.57,37.51,37.55,64316.0,36.4956,36.5053,36.447,36.4859,64316.0
2023-07-06 14:25:00,37.56,37.62,37.56,37.62,165459.0,36.4956,36.5539,36.4956,36.5539,165459.0
2023-07-06 14:30:00,37.62,37.64,37.54,37.59,172429.0,36.5539,36.5733,36.4762,36.5247,172429.0
2023-07-06 14:35:00,37.59,37.63,37.57,37.63,58964.0,36.5247,36.5636,36.5053,36.5636,58964.0
2023-07-06 14:40:00,37.63,37.63,37.57,37.62,94975.0,36.5636,36.5636,36.5053,36.5539,94975.0
2023-07-06 14:45:00,37.62,37.69,37.62,37.69,87754.0,36.5539,36.6219,36.5539,36.6219,87754.0
2023-07-06 14:50:00,37.69,37.69,37.59,37.62,89579.0,36.6219,36.6219,36.5247,36.5539,89579.0
2023-07-06 14:55:00,37.63,37.65,37.61,37.64,68123.0,36.5636,36.583,36.5442,36.5733,68123.0
2023-07-06 15:00:00,37.64,37.64,37.57,37.59,101761.0,36.5733,36.5733,36.5053,36.5247,101761.0
2023-07-06 15:05:00,37.59,37.63,37.57,37.58,119259.0,36.5247,36.5636,36.5053,36.515,119259.0
2023-07-06 15:10:00,37.59,37.61,37.57,37.59,99932.0,36.5247,36.5442,36.5053,36.5247,99932.0
2023-07-06 15:15:00,37.6,37.64,37.59,37.64,87276.0,36.5345,36.5733,36.5247,36.5733,87276.0
2023-07-06 15:20:00,37.64,37.66,37.62,37.65,129625.0,36.5733,36.5928,36.5539,36.583,129625.0
2023-07-06 15:25:00,37.64,37.66,37.6,37.62,132252.0,36.5733,36.5928,36.5345,36.5539,132252.0
2023-07-06 15:30:00,37.62,37.7,37.59,37.7,144653.0,36.5539,36.6316,36.5247,36.6316,144653.0
2023-07-06 15:35:00,37.7,37.73,37.68,37.73,207101.0,36.6316,36.6608,36.6122,36.6608,207101.0
2023-07-06 15:40:00,37.73,37.81,37.72,37.77,333591.0,36.6608,36.7385,36.6511,36.6996,333591.0
2023-07-06 15:45:00,37.77,37.82,37.73,37.82,231052.0,36.6996,36.7482,36.6608,36.7482,231052.0
2023-07-06 15:50:00,37.82,37.95,37.82,37.9,750631.0,36.7482,36.8745,36.7482,36.826,750631.0
2023-07-06 15:55:00,37.9,37.98,37.89,37.91,1123580.0,36.826,36.9037,36.8162,36.8357,1123580.0
2023-07-07 09:30:00,38.04,38.13,37.89,37.95,250668.0,36.962,37.0494,36.8162,36.8745,250668.0
2023-07-07 09:35:00,37.98,37.98,37.81,37.89,292239.0,36.9037,36.9037,36.7385,36.8162,292239.0
2023-07-07 09:40:00,37.88,38.02,37.8,37.9,155642.0,36.8065,36.9425,36.7288,36.826,155642.0
2023-07-07 09:45:00,37.9,38.26,37.86,38.26,210300.0,36.826,37.1757,36.7871,37.1757,210300.0
2023-07-07 09:50:00,38.26,38.31,38.14,38.15,130766.0,37.1757,37.2243,37.0591,37.0689,130766.0
2023-07-07 09:55:00,38.15,38.29,38.14,38.24,176487.0,37.0689,37.2049,37.0591,37.1563,176487.0
2023-07-07 10:00:00,38.23,38.35,38.22,38.33,99891.0,37.1466,37.2632,37.1369,37.2438,99891.0
2023-07-07 10:05:00,38.33,38.33,38.22,38.31,92212.0,37.2438,37.2438,37.1369,37.2243,92212.0
2023-07-07 10:10:00,38.3,38.5,38.3,38.43,116322.0,37.2146,37.4089,37.2146,37.3409,116322.0
2023-07-07 10:15:00,38.45,38.45,38.33,38.43,147232.0,37.3604,37.3604,37.2438,37.3409,147232.0
2023-07-07 10:20:00,38.43,38.43,38.34,38.37,123338.0,37.3409,37.3409,37.2535,37.2826,123338.0
2023-07-07 10:25:00,38.37,38.46,38.36,38.45,102274.0,37.2826,37.3701,37.2729,37.3604,102274.0
2023-07-07 10:30:00,38.45,38.5,38.41,38.48,91158.0,37.3604,37.4089,37.3215,37.3895,91158.0
2023-07-07 10:35:00,38.49,38.63,38.49,38.63,106729.0,37.3992,37.5353,37.3992,37.5353,106729.0
2023-07-07 10:40:00,38.62,38.65,38.57,38.59,143277.0,37.5255,37.5547,37.477,37.4964,143277.0
2023-07-07 10:45:00,38.59,38.6,38.5,38.52,117156.0,37.4964,37.5061,37.4089,37.4284,117156.0
2023-07-07 10:50:00,38.52,38.55,38.5,38.55,88593.0,37.4284,37.4575,37.4089,37.4575,88593.0
2023-07-07 10:55:00,38.55,38.62,38.52,38.59,79868.0,37.4575,37.5255,37.4284,37.4964,79868.0
2023-07-07 11:00:00,38.59,38.61,38.55,38.57,62919.0,37.4964,37.5158,37.4575,37.477,62919.0
2023-07-07 11:05:00,38.57,38.57,38.52,38.55,66774.0,37.477,37.477,37.4284,37.4575,66774.0
2023-07-07 11:10:00,38.55,38.55,38.5,38.51,110712.0,37.4575,37.4575,37.4089,37.4187,110712.0
2023-07-07 11:15:00,38.51,38.53,38.5,38.52,103001.0,37.4187,37.4381,37.4089,37.4284,103001.0
2023-07-07 11:20:00,38.52,38.58,38.51,38.58,82687.0,37.4284,37.4867,37.4187,37.4867,82687.0
2023-07-07 11:25:00,38.58,38.65,38.57,38.65,66459.0,37.4867,37.5547,37.477,37.5547,66459.0
2023-07-07 11:30:00,38.65,38.69,38.63,38.65,58726.0,37.5547,37.5936,37.5353,37.5547,58726.0
2023-07-07 11:35:00,38.65,38.68,38.62,38.66,82078.0,37.5547,37.5838,37.5255,37.5644,82078.0
2023-07-07 11:40:00,38.66,38.68,38.62,38.67,49649.0,37.5644,37.5838,37.5255,37.5741,49649.0
2023-07-07 11:45:00,38.67,38.69,38.65,38.66,56648.0,37.5741,37.5936,37.5547,37.5644,56648.0
2023-07-07 11:50:00,38.66,38.71,38.62,38.66,77617.0,37.5644,37.613,37.5255,37.5644,77617.0
2023-07-07 11:55:00,38.66,38.77,38.65,38.77,92920.0,37.5644,37.6713,37.5547,37.6713,92920.0
2023-07-07 12:00:00,38.77,38.79,38.74,38.76,35252.0,37.6713,37.6907,37.6421,37.6616,35252.0
2023-07-07 12:05:00,38.76,38.8,38.73,38.79,55938.0,37.6616,37.7004,37.6324,37.6907,55938.0
2023-07-07 12:10:00,38.78,38.81,38.75,38.8,51670.0,37.681,37.7102,37.6519,37.7004,51670.0
2023-07-07 12:15:00,38.8,38.85,38.8,38.84,40783.0,37.7004,37.749,37.7004,37.7393,40783.0
2023-07-07 12:20:00,38.84,38.85,38.76,38.77,63459.0,37.7393,37.749,37.6616,37.6713,63459.0
2023-07-07 12:25:00,38.77,38.84,38.76,38.84,44502.0,37.6713,37.7393,37.6616,37.7393,44502.0
2023-07-07 12:30:00,38.84,38.9,38.83,38.89,89877.0,37.7393,37.7976,37.7296,37.7879,89877.0
2023-07-07 12:35:00,38.89,38.92,38.85,38.88,69936.0,37.7879,37.817,37.749,37.7782,69936.0
2023-07-07 12:40:00,38.88,38.91,38.85,38.9,62418.0,37.7782,37.8073,37.749,37.7976,62418.0
2023-07-07 12:45:00,38.9,38.91,38.87,38.89,42560.0,37.7976,37.8073,37.7685,37.7879,42560.0
2023-07-07 12:50:00,38.89,38.94,38.88,38.93,85321.0,37.7879,37.8365,37.7782,37.8268,85321.0
2023-07-07 12:55:00,38.94,39.0,38.92,39.0,83949.0,37.8365,37.8948,37.817,37.8948,83949.0
2023-07-07 13:00:00,39.0,39.01,38.94,38.98,127571.0,37.8948,37.9045,37.8365,37.8753,127571.0
2023-07-07 13:05:00,38.98,39.0,38.96,38.97,49309.0,37.8753,37.8948,37.8559,37.8656,49309.0
2023-07-07 13:10:00,38.96,39.0,38.95,38.97,67440.0,37.8559,37.8948,37.8462,37.8656,67440.0
2023-07-07 13:15:00,38.97,38.97,38.95,38.97,54101.0,37.8656,37.8656,37.8462,37.8656,54101.0
2023-07-07 13:20:00,38.97,39.0,38.93,38.95,149395.0,37.8656,37.8948,37.8268,37.8462,149395.0
2023-07-07 13:25:00,38.95,39.06,38.93,39.05,129264.0,37.8462,37.9531,37.8268,37.9434,129264.0
2023-07-07 13:30:00,39.05,39.1,39.04,39.09,143061.0,37.9434,37.9919,37.9336,37.9822,143061.0
2023-07-07 13:35:00,39.09,39.09,38.99,39.05,128319.0,37.9822,37.9822,37.8851,37.9434,128319.0
2023-07-07 13:40:00,39.06,39.14,39.04,39.12,78345.0,37.9531,38.0308,37.9336,38.0114,78345.0
2023-07-07 13:45:00,39.11,39.12,39.07,39.08,66143.0,38.0017,38.0114,37.9628,37.9725,66143.0
2023-07-07 13:50:00,39.08,39.12,39.07,39.09,65303.0,37.9725,38.0114,37.9628,37.9822,65303.0
2023-07-07 13:55:00,39.09,39.09,39.0,39.02,64926.0,37.9822,37.9822,37.8948,37.9142,64926.0
2023-07-07 14:00:00,39.02,39.06,39.02,39.05,32505.0,37.9142,37.9531,37.9142,37.9434,32505.0
2023-07-07 14:05:00,39.05,39.07,39.01,39.02,53483.0,37.9434,37.9628,37.9045,37.9142,53483.0
2023-07-07 14:10:00,39.02,39.02,38.95,39.02,86078.0,37.9142,37.9142,37.8462,37.9142,86078.0
2023-07-07 14:15:00,39.02,39.02,38.97,39.0,91863.0,37.9142,37.9142,37.8656,37.8948,91863.0
2023-07-07 14:20:00,39.01,39.01,38.98,39.01,40962.0,37.9045,37.9045,37.8753,37.9045,40962.0
2023-07-07 14:25:00,39.01,39.05,38.98,39.05,69914.0,37.9045,37.9434,37.8753,37.9434,69914.0
2023-07-07 14:30:00,39.05,39.07,39.02,39.04,73745.0,37.9434,37.9628,37.9142,37.9336,73745.0
2023-07-07 14:35:00,39.04,39.11,39.03,39.06,46943.0,37.9336,38.0017,37.9239,37.9531,46943.0
2023-07-07 14:40:00,39.06,39.08,39.04,39.06,31951.0,37.9531,37.9725,37.9336,37.9531,31951.0
2023-07-07 14:45:00,39.06,39.07,39.03,39.03,65919.0,37.9531,37.9628,37.9239,37.9239,65919.0
2023-07-07 14:50:00,39.03,39.08,39.02,39.07,44157.0,37.9239,37.9725,37.9142,37.9628,44157.0
2023-07-07 14:55:00,39.07,39.09,39.02,39.09,112735.0,37.9628,37.9822,37.9142,37.9822,112735.0
2023-07-07 15:00:00,39.08,39.12,39.07,39.08,54770.0,37.9725,38.0114,37.9628,37.9725,54770.0
2023-07-07 15:05:00,39.08,39.08,39.02,39.02,47758.0,37.9725,37.9725,37.9142,37.9142,47758.0
2023-07-07 15:10:00,39.02,39.05,38.96,38.98,99791.0,37.9142,37.9434,37.8559,37.8753,99791.0
2023-07-07 15:15:00,38.98,38.99,38.91,38.93,111930.0,37.8753,37.8851,37.8073,37.8268,111930.0
2023-07-07 15:20:00,38.93,38.95,38.91,38.91,65692.0,37.8268,37.8462,37.8073,37.8073,65692.0
2023-07-07 15:25:00,38.92,38.95,38.89,38.91,60553.0,37.817,37.8462,37.7879,37.8073,60553.0
2023-07-07 15:30:00,38.91,38.92,38.85,38.88,135423.0,37.8073,37.817,37.749,37.7782,135423.0
2023-07-07 15:35:00,38.89,38.93,38.85,38.87,125696.0,37.7879,37.8268,37.749,37.7685,125696.0
2023-07-07 15:40:00,38.87,38.87,38.81,38.82,119183.0,37.7685,37.7685,37.7102,37.7199,119183.0
2023-07-07 15:45:00,38.82,38.82,38.71,38.72,228614.0,37.7199,37.7199,37.613,37.6227,228614.0
2023-07-07 15:50:00,38.71,38.75,38.64,38.65,450960.0,37.613,37.6519,37.545,37.5547,450960.0
2023-07-07 15:55:00,38.65,38.68,38.6,38.65,717639.0,37.5547,37.5838,37.5061,37.5547,717639.0
2023-07-10 09:30:00,38.24,38.47,38.22,38.4,317211.0,37.1563,37.3798,37.1369,37.3118,317211.0
2023-07-10 09:35:00,38.4,38.46,38.3,38.43,217653.0,37.3118,37.3701,37.2146,37.3409,217653.0
2023-07-10 09:40:00,38.43,38.55,38.4,38.45,172805.0,37.3409,37.4575,37.3118,37.3604,172805.0
2023-07-10 09:45:00,38.44,38.63,38.34,38.61,201541.0,37.3506,37.5353,37.2535,37.5158,201541.0
2023-07-10 09:50:00,38.61,38.7,38.59,38.65,142547.0,37.5158,37.6033,37.4964,37.5547,142547.0
2023-07-10 09:55:00,38.64,38.71,38.57,38.68,146435.0,37.545,37.613,37.477,37.5838,146435.0
2023-07-10 10:00:00,38.69,38.75,38.67,38.75,132216.0,37.5936,37.6519,37.5741,37.6519,132216.0
2023-07-10 10:05:00,38.75,38.91,38.68,38.91,175127.0,37.6519,37.8073,37.5838,37.8073,175127.0
2023-07-10 10:10:00,38.91,38.93,38.83,38.92,69102.0,37.8073,37.8268,37.7296,37.817,69102.0
2023-07-10 10:15:00,38.92,38.93,38.78,38.79,128972.0,37.817,37.8268,37.681,37.6907,128972.0
2023-07-10 10:20:00,38.79,38.82,38.75,38.8,105405.0,37.6907,37.7199,37.6519,37.7004,105405.0
2023-07-10 10:25:00,38.8,38.81,38.54,38.56,129762.0,37.7004,37.7102,37.4478,37.4672,129762.0
2023-07-10 10:30:00,38.57,38.61,38.5,38.52,214845.0,37.477,37.5158,37.4089,37.4284,214845.0
2023-07-10 10:35:00,38.51,38.53,38.43,38.44,157357.0,37.4187,37.4381,37.3409,37.3506,157357.0
2023-07-10 10:40:00,38.43,38.54,38.41,38.54,135314.0,37.3409,37.4478,37.3215,37.4478,135314.0
2023-07-10 10:45:00,38.54,38.66,38.53,38.65,76934.0,37.4478,37.5644,37.4381,37.5547,76934.0
2023-07-10 10:50:00,38.65,38.73,38.64,38.67,74511.0,37.5547,37.6324,37.545,37.5741,74511.0
2023-07-10 10:55:00,38.68,38.69,38.58,38.63,70804.0,37.5838,37.5936,37.4867,37.5353,70804.0
2023-07-10 11:00:00,38.63,38.68,38.57,38.59,59457.0,37.5353,37.5838,37.477,37.4964,59457.0
2023-07-10 11:05:00,38.59,38.6,38.43,38.45,65835.0,37.4964,37.5061,37.3409,37.3604,65835.0
2023-07-10 11:10:00,38.45,38.5,38.42,38.48,66256.0,37.3604,37.4089,37.3312,37.3895,66256.0
2023-07-10 11:15:00,38.49,38.55,38.48,38.54,68441.0,37.3992,37.4575,37.3895,37.4478,68441.0
2023-07-10 11:20:00,38.55,38.58,38.52,38.57,57396.0,37.4575,37.4867,37.4284,37.477,57396.0
2023-07-10 11:25:00,38.57,38.63,38.56,38.61,82647.0,37.477,37.5353,37.4672,37.5158,82647.0
2023-07-10 11:30:00,38.59,38.65,38.57,38.59,64817.0,37.4964,37.5547,37.477,37.4964,64817.0
2023-07-10 11:35:00,38.59,38.65,38.59,38.6,65833.0,37.4964,37.5547,37.4964,37.5061,65833.0
2023-07-10 11:40:00,38.61,38.61,38.55,38.57,126881.0,37.5158,37.5158,37.4575,37.477,126881.0
2023-07-10 11:45:00,38.57,38.63,38.56,38.62,118734.0,37.477,37.5353,37.4672,37.5255,118734.0
2023-07-10 11:50:00,38.61,38.65,38.61,38.65,48794.0,37.5158,37.5547,37.5158,37.5547,48794.0
2023-07-10 11:55:00,38.66,38.69,38.65,38.68,33838.0,37.5644,37.5936,37.5547,37.5838,33838.0
2023-07-10 12:00:00,38.68,38.68,38.58,38.61,99362.0,37.5838,37.5838,37.4867,37.5158,99362.0
2023-07-10 12:05:00,38.62,38.64,38.52,38.55,84031.0,37.5255,37.545,37.4284,37.4575,84031.0
2023-07-10 12:10:00,38.55,38.59,38.54,38.58,44512.0,37.4575,37.4964,37.4478,37.4867,44512.0
2023-07-10 12:15:00,38.57,38.63,38.55,38.62,25614.0,37.477,37.5353,37.4575,37.5255,25614.0
2023-07-10 12:20:00,38.62,38.73,38.62,38.73,41248.0,37.5255,37.6324,37.5255,37.6324,41248.0
2023-07-10 12:25:00,38.73,38.83,38.72,38.83,91972.0,37.6324,37.7296,37.6227,37.7296,91972.0
2023-07-10 12:30:00,38.82,38.86,38.79,38.84,35013.0,37.7199,37.7587,37.6907,37.7393,35013.0
2023-07-10 12:35:00,38.85,38.89,38.81,38.86,63029.0,37.749,37.7879,37.7102,37.7587,63029.0
2023-07-10 12:40:00,38.85,38.86,38.81,38.86,37698.0,37.749,37.7587,37.7102,37.7587,37698.0
2023-07-10 12:45:00,38.85,38.97,38.85,38.96,67974.0,37.749,37.8656,37.749,37.8559,67974.0
2023-07-10 12:50:00,38.97,38.97,38.91,38.94,45761.0,37.8656,37.8656,37.8073,37.8365,45761.0
2023-07-10 12:55:00,38.93,38.96,38.91,38.96,29259.0,37.8268,37.8559,37.8073,37.8559,29259.0
2023-07-10 13:00:00,38.96,38.99,38.94,38.98,34660.0,37.8559,37.8851,37.8365,37.8753,34660.0
2023-07-10 13:05:00,38.98,39.0,38.94,38.95,39082.0,37.8753,37.8948,37.8365,37.8462,39082.0
2023-07-10 13:10:00,38.95,38.96,38.8,38.92,63975.0,37.8462,37.8559,37.7004,37.817,63975.0
2023-07-10 13:15:00,38.92,38.93,38.89,38.91,30680.0,37.817,37.8268,37.7879,37.8073,30680.0
2023-07-10 13:20:00,38.92,38.94,38.91,38.91,23990.0,37.817,37.8365,37.8073,37.8073,23990.0
2023-07-10 13:25:00,38.91,38.94,38.89,38.91,29101.0,37.8073,37.8365,37.7879,37.8073,29101.0
2023-07-10 13:30:00,38.91,38.97,38.91,38.96,69785.0,37.8073,37.8656,37.8073,37.8559,69785.0
2023-07-10 13:35:00,38.96,38.96,38.87,38.9,46930.0,37.8559,37.8559,37.7685,37.7976,46930.0
2023-07-10 13:40:00,38.91,38.91,38.88,38.89,35041.0,37.8073,37.8073,37.7782,37.7879,35041.0
2023-07-10 13:45:00,38.89,38.92,38.88,38.9,40061.0,37.7879,37.817,37.7782,37.7976,40061.0
2023-07-10 13:50:00,38.9,38.99,38.9,38.97,34364.0,37.7976,37.8851,37.7976,37.8656,34364.0
2023-07-10 13:55:00,38.97,39.0,38.95,38.98,29453.0,37.8656,37.8948,37.8462,37.8753,29453.0
2023-07-10 14:00:00,38.98,38.99,38.87,38.88,37280.0,37.8753,37.8851,37.7685,37.7782,37280.0
2023-07-10 14:05:00,38.88,38.91,38.86,38.87,36185.0,37.7782,37.8073,37.7587,37.7685,36185.0
2023-07-10 14:10:00,38.87,38.93,38.84,38.93,32062.0,37.7685,37.8268,37.7393,37.8268,32062.0
2023-07-10 14:15:00,38.93,38.94,38.89,38.9,21577.0,37.8268,37.8365,37.7879,37.7976,21577.0
2023-07-10 14:20:00,38.9,38.94,38.89,38.91,31302.0,37.7976,37.8365,37.7879,37.8073,31302.0
2023-07-10 14:25:00,38.91,38.93,38.89,38.91,34604.0,37.8073,37.8268,37.7879,37.8073,34604.0
2023-07-10 14:30:00,38.91,38.98,38.9,38.97,86060.0,37.8073,37.8753,37.7976,37.8656,86060.0
2023-07-10 14:35:00,38.97,38.98,38.93,38.96,107387.0,37.8656,37.8753,37.8268,37.8559,107387.0
2023-07-10 14:40:00,38.95,39.01,38.94,38.98,58897.0,37.8462,37.9045,37.8365,37.8753,58897.0
2023-07-10 14:45:00,38.97,38.99,38.96,38.98,49422.0,37.8656,37.8851,37.8559,37.8753,49422.0
2023-07-10 14:50:00,38.97,39.0,38.97,38.97,45807.0,37.8656,37.8948,37.8656,37.8656,45807.0
2023-07-10 14:55:00,38.97,39.0,38.96,38.98,61721.0,37.8656,37.8948,37.8559,37.8753,61721.0
2023-07-10 15:00:00,38.98,39.0,38.95,38.98,78913.0,37.8753,37.8948,37.8462,37.8753,78913.0
2023-07-10 15:05:00,38.98,39.0,38.94,38.95,58594.0,37.8753,37.8948,37.8365,37.8462,58594.0
2023-07-10 15:10:00,38.95,38.96,38.91,38.96,83588.0,37.8462,37.8559,37.8073,37.8559,83588.0
2023-07-10 15:15:00,38.96,38.99,38.95,38.98,76383.0,37.8559,37.8851,37.8462,37.8753,76383.0
2023-07-10 15:20:00,38.99,39.01,38.94,38.94,120355.0,37.8851,37.9045,37.8365,37.8365,120355.0
2023-07-10 15:25:00,38.94,38.95,38.9,38.94,54798.0,37.8365,37.8462,37.7976,37.8365,54798.0
2023-07-10 15:30:00,38.94,38.96,38.93,38.96,79189.0,37.8365,37.8559,37.8268,37.8559,79189.0
2023-07-10 15:35:00,38.96,38.98,38.92,38.96,64369.0,37.8559,37.8753,37.817,37.8559,64369.0
2023-07-10 15:40:00,38.96,38.96,38.91,38.93,83992.0,37.8559,37.8559,37.8073,37.8268,83992.0
2023-07-10 15:45:00,38.94,38.97,38.92,38.93,88856.0,37.8365,37.8656,37.817,37.8268,88856.0
2023-07-10 15:50:00,38.92,38.95,38.88,38.95,160194.0,37.817,37.8462,37.7782,37.8462,160194.0
2023-07-10 15:55:00,38.95,38.99,38.92,38.99,352994.0,37.8462,37.8851,37.817,37.8851,352994.0
2023-07-11 09:30:00,39.34,39.55,39.23,39.24,209457.0,38.2251,38.4292,38.1183,38.128,209457.0
2023-07-11 09:35:00,39.25,39.25,39.0,39.04,155988.0,38.1377,38.1377,37.8948,37.9336,155988.0
2023-07-11 09:40:00,39.04,39.13,38.96,39.05,170310.0,37.9336,38.0211,37.8559,37.9434,170310.0
2023-07-11 09:45:00,39.05,39.27,39.04,39.26,139252.0,37.9434,38.1571,37.9336,38.1474,139252.0
2023-07-11 09:50:00,39.25,39.31,39.19,39.24,99643.0,38.1377,38.196,38.0794,38.128,99643.0
2023-07-11 09:55:00,39.25,39.41,39.24,39.41,139087.0,38.1377,38.2932,38.128,38.2932,139087.0
2023-07-11 10:00:00,39.41,39.42,39.31,39.35,138917.0,38.2932,38.3029,38.196,38.2349,138917.0
2023-07-11 10:05:00,39.34,39.36,39.24,39.34,121532.0,38.2251,38.2446,38.128,38.2251,121532.0
2023-07-11 10:10:00,39.35,39.35,39.24,39.26,61653.0,38.2349,38.2349,38.128,38.1474,61653.0
2023-07-11 10:15:00,39.26,39.34,39.23,39.3,85817.0,38.1474,38.2251,38.1183,38.1863,85817.0
2023-07-11 10:20:00,39.31,39.36,39.26,39.36,77783.0,38.196,38.2446,38.1474,38.2446,77783.0
2023-07-11 10:25:00,39.35,39.39,39.29,39.3,59702.0,38.2349,38.2737,38.1766,38.1863,59702.0
2023-07-11 10:30:00,39.29,39.29,39.19,39.21,68552.0,38.1766,38.1766,38.0794,38.0988,68552.0
2023-07-11 10:35:00,39.21,39.26,39.19,39.2,75400.0,38.0988,38.1474,38.0794,38.0891,75400.0
2023-07-11 10:40:00,39.21,39.29,39.2,39.23,91970.0,38.0988,38.1766,38.0891,38.1183,91970.0
2023-07-11 10:45:00,39.23,39.33,39.22,39.23,78440.0,38.1183,38.2154,38.1085,38.1183,78440.0
2023-07-11 10:50:00,39.23,39.28,39.21,39.24,57503.0,38.1183,38.1668,38.0988,38.128,57503.0
2023-07-11 10:55:00,39.24,39.26,39.2,39.23,58257.0,38.128,38.1474,38.0891,38.1183,58257.0
2023-07-11 11:00:00,39.23,39.31,39.23,39.25,61178.0,38.1183,38.196,38.1183,38.1377,61178.0
2023-07-11 11:05:00,39.25,39.25,39.2,39.23,58715.0,38.1377,38.1377,38.0891,38.1183,58715.0
2023-07-11 11:10:00,39.23,39.28,39.22,39.27,68033.0,38.1183,38.1668,38.1085,38.1571,68033.0
2023-07-11 11:15:00,39.27,39.3,39.22,39.23,130675.0,38.1571,38.1863,38.1085,38.1183,130675.0
2023-07-11 11:20:00,39.23,39.25,39.14,39.14,102106.0,38.1183,38.1377,38.0308,38.0308,102106.0
2023-07-11 11:25:00,39.14,39.18,39.1,39.12,94012.0,38.0308,38.0697,37.9919,38.0114,94012.0
2023-07-11 11:30:00,39.11,39.2,39.06,39.19,142969.0,38.0017,38.0891,37.9531,38.0794,142969.0
2023-07-11 11:35:00,39.18,39.21,39.18,39.2,103729.0,38.0697,38.0988,38.0697,38.0891,103729.0
2023-07-11 11:40:00,39.2,39.25,39.19,39.25,64858.0,38.0891,38.1377,38.0794,38.1377,64858.0
2023-07-11 11:45:00,39.25,39.27,39.21,39.26,89840.0,38.1377,38.1571,38.0988,38.1474,89840.0
2023-07-11 11:50:00,39.26,39.3,39.25,39.3,99758.0,38.1474,38.1863,38.1377,38.1863,99758.0
2023-07-11 11:55:00,39.3,39.34,39.28,39.3,55793.0,38.1863,38.2251,38.1668,38.1863,55793.0
2023-07-11 12:00:00,39.29,39.31,39.27,39.29,44905.0,38.1766,38.196,38.1571,38.1766,44905.0
2023-07-11 12:05:00,39.3,39.33,39.29,39.3,56434.0,38.1863,38.2154,38.1766,38.1863,56434.0
2023-07-11 12:10:00,39.3,39.37,39.29,39.33,90500.0,38.1863,38.2543,38.1766,38.2154,90500.0
2023-07-11 12:15:00,39.33,39.38,39.32,39.37,50231.0,38.2154,38.264,38.2057,38.2543,50231.0
2023-07-11 12:20:00,39.37,39.42,39.36,39.4,52522.0,38.2543,38.3029,38.2446,38.2834,52522.0
2023-07-11 12:25:00,39.4,39.46,39.39,39.44,116449.0,38.2834,38.3417,38.2737,38.3223,116449.0
2023-07-11 12:30:00,39.45,39.48,39.42,39.43,110125.0,38.332,38.3612,38.3029,38.3126,110125.0
2023-07-11 12:35:00,39.42,39.46,39.41,39.46,76112.0,38.3029,38.3417,38.2932,38.3417,76112.0
2023-07-11 12:40:00,39.46,39.48,39.44,39.46,58768.0,38.3417,38.3612,38.3223,38.3417,58768.0
2023-07-11 12:45:00,39.46,39.52,39.45,39.48,80747.0,38.3417,38.4,38.332,38.3612,80747.0
2023-07-11 12:50:00,39.48,39.52,39.47,39.52,71666.0,38.3612,38.4,38.3515,38.4,71666.0
2023-07-11 12:55:00,39.52,39.52,39.43,39.49,86592.0,38.4,38.4,38.3126,38.3709,86592.0
2023-07-11 13:00:00,39.48,39.53,39.45,39.53,126785.0,38.3612,38.4098,38.332,38.4098,126785.0
2023-07-11 13:05:00,39.54,39.55,39.51,39.52,87052.0,38.4195,38.4292,38.3903,38.4,87052.0
2023-07-11 13:10:00,39.52,39.52,39.44,39.48,52438.0,38.4,38.4,38.3223,38.3612,52438.0
2023-07-11 13:15:00,39.48,39.48,39.44,39.44,56253.0,38.3612,38.3612,38.3223,38.3223,56253.0
2023-07-11 13:20:00,39.44,39.46,39.4,39.41,70600.0,38.3223,38.3417,38.2834,38.2932,70600.0
2023-07-11 13:25:00,39.41,39.44,39.4,39.43,49329.0,38.2932,38.3223,38.2834,38.3126,49329.0
2023-07-11 13:30:00,39.43,39.45,39.39,39.45,39254.0,38.3126,38.332,38.2737,38.332,39254.0
2023-07-11 13:35:00,39.45,39.51,39.42,39.51,219944.0,38.332,38.3903,38.3029,38.3903,219944.0
2023-07-11 13:40:00,39.51,39.58,39.48,39.57,87277.0,38.3903,38.4583,38.3612,38.4486,87277.0
2023-07-11 13:45:00,39.57,39.58,39.51,39.54,81309.0,38.4486,38.4583,38.3903,38.4195,81309.0
2023-07-11 13:50:00,39.55,39.58,39.51,39.52,74357.0,38.4292,38.4583,38.3903,38.4,74357.0
2023-07-11 13:55:00,39.51,39.53,39.48,39.52,69149.0,38.3903,38.4098,38.3612,38.4,69149.0
2023-07-11 14:00:00,39.52,39.62,39.51,39.61,144135.0,38.4,38.4972,38.3903,38.4875,144135.0
2023-07-11 14:05:00,39.62,39.65,39.61,39.64,72067.0,38.4972,38.5264,38.4875,38.5166,72067.0
2023-07-11 14:10:00,39.64,39.64,39.58,39.59,47336.0,38.5166,38.5166,38.4583,38.4681,47336.0
2023-07-11 14:15:00,39.59,39.6,39.53,39.58,60833.0,38.4681,38.4778,38.4098,38.4583,60833.0
2023-07-11 14:20:00,39.57,39.57,39.53,39.55,55869.0,38.4486,38.4486,38.4098,38.4292,55869.0
2023-07-11 14:25:00,39.55,39.6,39.53,39.58,52118.0,38.4292,38.4778,38.4098,38.4583,52118.0
2023-07-11 14:30:00,39.58,39.61,39.57,39.58,38583.0,38.4583,38.4875,38.4486,38.4583,38583.0
2023-07-11 14:35:00,39.58,39.59,39.55,39.56,60380.0,38.4583,38.4681,38.4292,38.4389,60380.0
2023-07-11 14:40:00,39.57,39.6,39.56,39.6,60180.0,38.4486,38.4778,38.4389,38.4778,60180.0
2023-07-11 14:45:00,39.6,39.62,39.59,39.61,55408.0,38.4778,38.4972,38.4681,38.4875,55408.0
2023-07-11 14:50:00,39.61,39.64,39.58,39.59,56696.0,38.4875,38.5166,38.4583,38.4681,56696.0
2023-07-11 14:55:00,39.59,39.63,39.58,39.63,54813.0,38.4681,38.5069,38.4583,38.5069,54813.0
2023-07-11 15:00:00,39.63,39.63,39.6,39.61,81938.0,38.5069,38.5069,38.4778,38.4875,81938.0
2023-07-11 15:05:00,39.62,39.68,39.59,39.67,158072.0,38.4972,38.5555,38.4681,38.5458,158072.0
2023-07-11 15:10:00,39.67,39.68,39.63,39.63,84198.0,38.5458,38.5555,38.5069,38.5069,84198.0
2023-07-11 15:15:00,39.64,39.66,39.61,39.65,79212.0,38.5166,38.5361,38.4875,38.5264,79212.0
2023-07-11 15:20:00,39.65,39.69,39.63,39.66,88303.0,38.5264,38.5652,38.5069,38.5361,88303.0
2023-07-11 15:25:00,39.66,39.69,39.65,39.68,63806.0,38.5361,38.5652,38.5264,38.5555,63806.0
2023-07-11 15:30:00,39.68,39.68,39.63,39.65,92383.0,38.5555,38.5555,38.5069,38.5264,92383.0
2023-07-11 15:35:00,39.65,39.7,39.64,39.7,98400.0,38.5264,38.5749,38.5166,38.5749,98400.0
2023-07-11 15:40:00,39.69,39.75,39.69,39.74,132087.0,38.5652,38.6235,38.5652,38.6138,132087.0
2023-07-11 15:45:00,39.73,39.81,39.73,39.8,208097.0,38.6041,38.6818,38.6041,38.6721,208097.0
2023-07-11 15:50:00,39.81,39.83,39.69,39.7,324024.0,38.6818,38.7013,38.5652,38.5749,324024.0
2023-07-11 15:55:00,39.71,39.73,39.67,39.71,569318.0,38.5847,38.6041,38.5458,38.5847,569318.0
2023-07-12 09:30:00,40.6,40.87,40.6,40.68,342522.0,39.4494,39.7118,39.4494,39.5272,342522.0
2023-07-12 09:35:00,40.68,40.74,40.55,40.59,166646.0,39.5272,39.5855,39.4009,39.4397,166646.0
2023-07-12 09:40:00,40.56,40.66,40.41,40.43,129418.0,39.4106,39.5077,39.2648,39.2843,129418.0
2023-07-12 09:45:00,40.45,40.6,40.42,40.57,144487.0,39.3037,39.4494,39.2745,39.4203,144487.0
2023-07-12 09:50:00,40.57,40.77,40.53,40.65,112639.0,39.4203,39.6146,39.3814,39.498,112639.0
2023-07-12 09:55:00,40.66,40.66,40.56,40.63,90532.0,39.5077,39.5077,39.4106,39.4786,90532.0
2023-07-12 10:00:00,40.63,40.67,40.57,40.64,99699.0,39.4786,39.5175,39.4203,39.4883,99699.0
2023-07-12 10:05:00,40.65,40.7,40.59,40.65,140161.0,39.498,39.5466,39.4397,39.498,140161.0
2023-07-12 10:10:00,40.64,40.78,40.63,40.72,89203.0,39.4883,39.6243,39.4786,39.566,89203.0
2023-07-12 10:15:00,40.72,40.76,40.68,40.69,82612.0,39.566,39.6049,39.5272,39.5369,82612.0
2023-07-12 10:20:00,40.68,40.8,40.64,40.77,300996.0,39.5272,39.6438,39.4883,39.6146,300996.0
2023-07-12 10:25:00,40.75,40.84,40.66,40.81,134372.0,39.5952,39.6826,39.5077,39.6535,134372.0
2023-07-12 10:30:00,40.81,40.88,40.77,40.8,55181.0,39.6535,39.7215,39.6146,39.6438,55181.0
2023-07-12 10:35:00,40.8,40.83,40.77,40.8,34674.0,39.6438,39.6729,39.6146,39.6438,34674.0
2023-07-12 10:40:00,40.79,40.84,40.77,40.83,38729.0,39.6341,39.6826,39.6146,39.6729,38729.0
2023-07-12 10:45:00,40.83,40.88,40.76,40.86,64992.0,39.6729,39.7215,39.6049,39.7021,64992.0
2023-07-12 10:50:00,40.85,40.92,40.84,40.88,82537.0,39.6924,39.7604,39.6826,39.7215,82537.0
2023-07-12 10:55:00,40.88,40.97,40.87,40.97,78719.0,39.7215,39.8089,39.7118,39.8089,78719.0
2023-07-12 11:00:00,40.98,41.06,40.97,41.05,160600.0,39.8187,39.8964,39.8089,39.8867,160600.0
2023-07-12 11:05:00,41.05,41.05,40.96,40.98,75303.0,39.8867,39.8867,39.7992,39.8187,75303.0
2023-07-12 11:10:00,40.99,40.99,40.91,40.91,84972.0,39.8284,39.8284,39.7507,39.7507,84972.0
2023-07-12 11:15:00,40.91,40.91,40.84,40.86,84998.0,39.7507,39.7507,39.6826,39.7021,84998.0
2023-07-12 11:20:00,40.86,40.86,40.79,40.83,75159.0,39.7021,39.7021,39.6341,39.6729,75159.0
2023-07-12 11:25:00,40.82,40.87,40.8,40.81,75124.0,39.6632,39.7118,39.6438,39.6535,75124.0
2023-07-12 11:30:00,40.81,40.84,40.73,40.74,103366.0,39.6535,39.6826,39.5758,39.5855,103366.0
2023-07-12 11:35:00,40.75,40.79,40.71,40.72,76590.0,39.5952,39.6341,39.5563,39.566,76590.0
2023-07-12 11:40:00,40.73,40.73,40.59,40.68,110974.0,39.5758,39.5758,39.4397,39.5272,110974.0
2023-07-12 11:45:00,40.67,40.75,40.65,40.75,51821.0,39.5175,39.5952,39.498,39.5952,51821.0
2023-07-12 11:50:00,40.75,40.81,40.73,40.81,82242.0,39.5952,39.6535,39.5758,39.6535,82242.0
2023-07-12 11:55:00,40.8,40.82,40.72,40.75,76150.0,39.6438,39.6632,39.566,39.5952,76150.0
2023-07-12 12:00:00,40.74,40.74,40.68,40.69,86014.0,39.5855,39.5855,39.5272,39.5369,86014.0
2023-07-12 12:05:00,40.69,40.71,40.65,40.68,79184.0,39.5369,39.5563,39.498,39.5272,79184.0
2023-07-12 12:10:00,40.68,40.77,40.65,40.74,40547.0,39.5272,39.6146,39.498,39.5855,40547.0
2023-07-12 12:15:00,40.75,40.76,40.71,40.72,75477.0,39.5952,39.6049,39.5563,39.566,75477.0
2023-07-12 12:20:00,40.73,40.79,40.72,40.78,38868.0,39.5758,39.6341,39.566,39.6243,38868.0
2023-07-12 12:25:00,40.79,40.8,40.72,40.72,48529.0,39.6341,39.6438,39.566,39.566,48529.0
2023-07-12 12:30:00,40.72,40.79,40.72,40.78,37156.0,39.566,39.6341,39.566,39.6243,37156.0
2023-07-12 12:35:00,40.79,40.79,40.74,40.77,30074.0,39.6341,39.6341,39.5855,39.6146,30074.0
2023-07-12 12:40:00,40.77,40.77,40.72,40.73,34639.0,39.6146,39.6146,39.566,39.5758,34639.0
2023-07-12 12:45:00,40.73,40.73,40.67,40.73,104383.0,39.5758,39.5758,39.5175,39.5758,104383.0
2023-07-12 12:50:00,40.73,40.73,40.69,40.73,18447.0,39.5758,39.5758,39.5369,39.5758,18447.0
2023-07-12 12:55:00,40.73,40.75,40.68,40.7,28301.0,39.5758,39.5952,39.5272,39.5466,28301.0
2023-07-12 13:00:00,40.7,40.71,40.65,40.66,30168.0,39.5466,39.5563,39.498,39.5077,30168.0
2023-07-12 13:05:00,40.66,40.67,40.57,40.58,76017.0,39.5077,39.5175,39.4203,39.43,76017.0
2023-07-12 13:10:00,40.59,40.59,40.54,40.56,46535.0,39.4397,39.4397,39.3911,39.4106,46535.0
2023-07-12 13:15:00,40.56,40.68,40.56,40.68,56857.0,39.4106,39.5272,39.4106,39.5272,56857.0
2023-07-12 13:20:00,40.68,40.68,40.62,40.64,24429.0,39.5272,39.5272,39.4689,39.4883,24429.0
2023-07-12 13:25:00,40.64,40.72,40.63,40.71,64062.0,39.4883,39.566,39.4786,39.5563,64062.0
2023-07-12 13:30:00,40.72,40.75,40.71,40.73,54167.0,39.566,39.5952,39.5563,39.5758,54167.0
2023-07-12 13:35:00,40.73,40.74,40.65,40.72,52467.0,39.5758,39.5855,39.498,39.566,52467.0
2023-07-12 13:40:00,40.72,40.77,40.72,40.77,51681.0,39.566,39.6146,39.566,39.6146,51681.0
2023-07-12 13:45:00,40.77,40.77,40.74,40.76,54726.0,39.6146,39.6146,39.5855,39.6049,54726.0
2023-07-12 13:50:00,40.77,40.81,40.74,40.79,59208.0,39.6146,39.6535,39.5855,39.6341,59208.0
2023-07-12 13:55:00,40.79,40.8,40.76,40.8,56663.0,39.6341,39.6438,39.6049,39.6438,56663.0
2023-07-12 14:00:00,40.79,40.81,40.76,40.78,74509.0,39.6341,39.6535,39.6049,39.6243,74509.0
2023-07-12 14:05:00,40.78,40.8,40.74,40.78,65010.0,39.6243,39.6438,39.5855,39.6243,65010.0
2023-07-12 14:10:00,40.78,40.86,40.78,40.86,59005.0,39.6243,39.7021,39.6243,39.7021,59005.0
2023-07-12 14:15:00,40.86,40.87,40.84,40.86,67805.0,39.7021,39.7118,39.6826,39.7021,67805.0
2023-07-12 14:20:00,40.86,40.86,40.82,40.83,77917.0,39.7021,39.7021,39.6632,39.6729,77917.0
2023-07-12 14:25:00,40.84,40.86,40.81,40.84,105462.0,39.6826,39.7021,39.6535,39.6826,105462.0
2023-07-12 14:30:00,40.84,40.87,40.83,40.85,61715.0,39.6826,39.7118,39.6729,39.6924,61715.0
2023-07-12 14:35:00,40.85,40.87,40.84,40.85,51267.0,39.6924,39.7118,39.6826,39.6924,51267.0
2023-07-12 14:40:00,40.84,40.88,40.83,40.88,80675.0,39.6826,39.7215,39.6729,39.7215,80675.0
2023-07-12 14:45:00,40.88,40.92,40.85,40.86,130649.0,39.7215,39.7604,39.6924,39.7021,130649.0
2023-07-12 14:50:00,40.86,40.91,40.85,40.88,124345.0,39.7021,39.7507,39.6924,39.7215,124345.0
2023-07-12 14:55:00,40.88,40.93,40.88,40.91,54089.0,39.7215,39.7701,39.7215,39.7507,54089.0
2023-07-12 15:00:00,40.91,40.92,40.89,40.9,67587.0,39.7507,39.7604,39.7312,39.7409,67587.0
2023-07-12 15:05:00,40.9,40.91,40.86,40.89,112228.0,39.7409,39.7507,39.7021,39.7312,112228.0
2023-07-12 15:10:00,40.89,40.91,40.85,40.9,89986.0,39.7312,39.7507,39.6924,39.7409,89986.0
2023-07-12 15:15:00,40.9,40.91,40.85,40.86,48183.0,39.7409,39.7507,39.6924,39.7021,48183.0
2023-07-12 15:20:00,40.85,40.85,40.78,40.82,117997.0,39.6924,39.6924,39.6243,39.6632,117997.0
2023-07-12 15:25:00,40.81,40.87,40.79,40.87,120634.0,39.6535,39.7118,39.6341,39.7118,120634.0
2023-07-12 15:30:00,40.87,40.91,40.84,40.91,130293.0,39.7118,39.7507,39.6826,39.7507,130293.0
2023-07-12 15:35:00,40.91,40.98,40.9,40.97,203940.0,39.7507,39.8187,39.7409,39.8089,203940.0
2023-07-12 15:40:00,40.97,40.98,40.86,40.87,229613.0,39.8089,39.8187,39.7021,39.7118,229613.0
2023-07-12 15:45:00,40.87,40.91,40.81,40.81,266768.0,39.7118,39.7507,39.6535,39.6535,266768.0
2023-07-12 15:50:00,40.81,40.81,40.74,40.77,413361.0,39.6535,39.6535,39.5855,39.6146,413361.0
2023-07-12 15:55:00,40.78,40.78,40.59,40.73,1263603.0,39.6243,39.6243,39.4397,39.5758,1263603.0
2023-07-13 09:30:00,41.17,41.44,41.17,41.41,344449.0,40.1459,40.4092,40.1459,40.3799,344449.0
2023-07-13 09:35:00,41.41,41.45,41.28,41.31,173009.0,40.3799,40.4189,40.2531,40.2824,173009.0
2023-07-13 09:40:00,41.3,41.49,41.25,41.34,175111.0,40.2726,40.4579,40.2239,40.3117,175111.0
2023-07-13 09:45:00,41.34,41.54,41.33,41.51,170997.0,40.3117,40.5067,40.3019,40.4774,170997.0
2023-07-13 09:50:00,41.51,41.63,41.44,41.61,161608.0,40.4774,40.5944,40.4092,40.5749,161608.0
2023-07-13 09:55:00,41.62,41.83,41.58,41.8,309067.0,40.5847,40.7895,40.5457,40.7602,309067.0
2023-07-13 10:00:00,41.79,41.82,41.66,41.71,148655.0,40.7505,40.7797,40.6237,40.6724,148655.0
2023-07-13 10:05:00,41.72,41.76,41.65,41.75,135183.0,40.6822,40.7212,40.6139,40.7115,135183.0
2023-07-13 10:10:00,41.74,41.74,41.58,41.65,203201.0,40.7017,40.7017,40.5457,40.6139,203201.0
2023-07-13 10:15:00,41.65,41.76,41.65,41.69,113333.0,40.6139,40.7212,40.6139,40.6529,113333.0
2023-07-13 10:20:00,41.69,41.73,41.65,41.73,98860.0,40.6529,40.6919,40.6139,40.6919,98860.0
2023-07-13 10:25:00,41.72,41.82,41.71,41.73,134387.0,40.6822,40.7797,40.6724,40.6919,134387.0
2023-07-13 10:30:00,41.73,41.83,41.7,41.83,125061.0,40.6919,40.7895,40.6627,40.7895,125061.0
2023-07-13 10:35:00,41.82,41.88,41.81,41.86,184441.0,40.7797,40.8382,40.77,40.8187,184441.0
2023-07-13 10:40:00,41.86,41.86,41.79,41.8,115074.0,40.8187,40.8187,40.7505,40.7602,115074.0
2023-07-13 10:45:00,41.8,41.85,41.79,41.81,119960.0,40.7602,40.809,40.7505,40.77,119960.0
2023-07-13 10:50:00,41.82,41.88,41.8,41.85,110949.0,40.7797,40.8382,40.7602,40.809,110949.0
2023-07-13 10:55:00,41.86,41.96,41.83,41.95,160246.0,40.8187,40.9162,40.7895,40.9065,160246.0
2023-07-13 11:00:00,41.95,41.97,41.84,41.84,89747.0,40.9065,40.926,40.7992,40.7992,89747.0
2023-07-13 11:05:00,41.84,41.87,41.73,41.75,148794.0,40.7992,40.8285,40.6919,40.7115,148794.0
2023-07-13 11:10:00,41.75,41.83,41.74,41.83,98930.0,40.7115,40.7895,40.7017,40.7895,98930.0
2023-07-13 11:15:00,41.83,41.86,41.76,41.83,111163.0,40.7895,40.8187,40.7212,40.7895,111163.0
2023-07-13 11:20:00,41.84,41.85,41.79,41.8,75946.0,40.7992,40.809,40.7505,40.7602,75946.0
2023-07-13 11:25:00,41.81,41.87,41.81,41.84,112707.0,40.77,40.8285,40.77,40.7992,112707.0
2023-07-13 11:30:00,41.85,41.87,41.76,41.77,128758.0,40.809,40.8285,40.7212,40.731,128758.0
2023-07-13 11:35:00,41.77,41.82,41.75,41.81,126363.0,40.731,40.7797,40.7115,40.77,126363.0
2023-07-13 11:40:00,41.81,41.85,41.79,41.84,80361.0,40.77,40.809,40.7505,40.7992,80361.0
2023-07-13 11:45:00,41.83,41.88,41.82,41.86,71091.0,40.7895,40.8382,40.7797,40.8187,71091.0
2023-07-13 11:50:00,41.87,41.89,41.82,41.84,89298.0,40.8285,40.848,40.7797,40.7992,89298.0
2023-07-13 11:55:00,41.84,41.87,41.82,41.87,130636.0,40.7992,40.8285,40.7797,40.8285,130636.0
2023-07-13 12:00:00,41.87,41.9,41.8,41.88,111493.0,40.8285,40.8577,40.7602,40.8382,111493.0
2023-07-13 12:05:00,41.89,41.89,41.73,41.81,258959.0,40.848,40.848,40.6919,40.77,258959.0
2023-07-13 12:10:00,41.8,41.84,41.78,41.84,113292.0,40.7602,40.7992,40.7407,40.7992,113292.0
2023-07-13 12:15:00,41.84,41.87,41.82,41.86,56373.0,40.7992,40.8285,40.7797,40.8187,56373.0
2023-07-13 12:20:00,41.86,41.87,41.78,41.84,71093.0,40.8187,40.8285,40.7407,40.7992,71093.0
2023-07-13 12:25:00,41.83,41.89,41.83,41.88,50644.0,40.7895,40.848,40.7895,40.8382,50644.0
2023-07-13 12:30:00,41.88,41.92,41.86,41.9,97972.0,40.8382,40.8772,40.8187,40.8577,97972.0
2023-07-13 12:35:00,41.9,41.94,41.89,41.91,94888.0,40.8577,40.8967,40.848,40.8675,94888.0
2023-07-13 12:40:00,41.91,41.97,41.88,41.97,78364.0,40.8675,40.926,40.8382,40.926,78364.0
2023-07-13 12:45:00,41.97,41.99,41.94,41.98,105065.0,40.926,40.9455,40.8967,40.9357,105065.0
2023-07-13 12:50:00,41.97,42.0,41.96,41.97,135444.0,40.926,40.9552,40.9162,40.926,135444.0
2023-07-13 12:55:00,41.96,41.97,41.91,41.94,79251.0,40.9162,40.926,40.8675,40.8967,79251.0
2023-07-13 13:00:00,41.95,41.97,41.92,41.97,119969.0,40.9065,40.926,40.8772,40.926,119969.0
2023-07-13 13:05:00,41.97,41.97,41.9,41.94,115450.0,40.926,40.926,40.8577,40.8967,115450.0
2023-07-13 13:10:00,41.94,42.04,41.91,42.04,225092.0,40.8967,40.9942,40.8675,40.9942,225092.0
2023-07-13 13:15:00,42.04,42.07,42.02,42.06,109638.0,40.9942,41.0235,40.9747,41.0137,109638.0
2023-07-13 13:20:00,42.07,42.08,42.0,42.0,121856.0,41.0235,41.0332,40.9552,40.9552,121856.0
2023-07-13 13:25:00,42.0,42.04,41.99,42.03,46235.0,40.9552,40.9942,40.9455,40.9845,46235.0
2023-07-13 13:30:00,42.04,42.06,42.01,42.04,53712.0,40.9942,41.0137,40.965,40.9942,53712.0
2023-07-13 13:35:00,42.03,42.03,41.93,41.97,89526.0,40.9845,40.9845,40.887,40.926,89526.0
2023-07-13 13:40:00,41.97,41.98,41.89,41.93,111670.0,40.926,40.9357,40.848,40.887,111670.0
2023-07-13 13:45:00,41.93,41.95,41.9,41.91,54773.0,40.887,40.9065,40.8577,40.8675,54773.0
2023-07-13 13:50:00,41.91,41.95,41.88,41.95,84245.0,40.8675,40.9065,40.8382,40.9065,84245.0
2023-07-13 13:55:00,41.95,41.97,41.93,41.96,77155.0,40.9065,40.926,40.887,40.9162,77155.0
2023-07-13 14:00:00,41.95,41.98,41.92,41.97,65658.0,40.9065,40.9357,40.8772,40.926,65658.0
2023-07-13 14:05:00,41.97,42.01,41.94,42.0,67462.0,40.926,40.965,40.8967,40.9552,67462.0
2023-07-13 14:10:00,42.0,42.02,41.99,42.01,63024.0,40.9552,40.9747,40.9455,40.965,63024.0
2023-07-13 14:15:00,42.01,42.05,42.0,42.02,67796.0,40.965,41.004,40.9552,40.9747,67796.0
2023-07-13 14:20:00,42.01,42.02,41.95,41.98,91534.0,40.965,40.9747,40.9065,40.9357,91534.0
2023-07-13 14:25:00,41.98,42.03,41.96,42.02,100867.0,40.9357,40.9845,40.9162,40.9747,100867.0
2023-07-13 14:30:00,42.02,42.02,41.97,41.98,102429.0,40.9747,40.9747,40.926,40.9357,102429.0
2023-07-13 14:35:00,41.98,42.02,41.98,42.0,77067.0,40.9357,40.9747,40.9357,40.9552,77067.0
2023-07-13 14:40:00,41.99,42.02,41.98,42.02,54880.0,40.9455,40.9747,40.9357,40.9747,54880.0
2023-07-13 14:45:00,42.02,42.05,42.01,42.04,86458.0,40.9747,41.004,40.965,40.9942,86458.0
2023-07-13 14:50:00,42.04,42.05,42.01,42.02,76910.0,40.9942,41.004,40.965,40.9747,76910.0
2023-07-13 14:55:00,42.02,42.08,42.02,42.08,87826.0,40.9747,41.0332,40.9747,41.0332,87826.0
2023-07-13 15:00:00,42.08,42.15,42.06,42.15,113432.0,41.0332,41.1015,41.0137,41.1015,113432.0
2023-07-13 15:05:00,42.15,42.18,42.12,42.17,270211.0,41.1015,41.1308,41.0722,41.121,270211.0
2023-07-13 15:10:00,42.17,42.24,42.17,42.22,110163.0,41.121,41.1893,41.121,41.1698,110163.0
2023-07-13 15:15:00,42.22,42.23,42.14,42.16,159842.0,41.1698,41.1795,41.0918,41.1113,159842.0
2023-07-13 15:20:00,42.17,42.18,42.15,42.16,126043.0,41.121,41.1308,41.1015,41.1113,126043.0
2023-07-13 15:25:00,42.17,42.18,42.14,42.18,104052.0,41.121,41.1308,41.0918,41.1308,104052.0
2023-07-13 15:30:00,42.18,42.21,42.14,42.18,132579.0,41.1308,41.16,41.0918,41.1308,132579.0
2023-07-13 15:35:00,42.18,42.21,42.16,42.17,182276.0,41.1308,41.16,41.1113,41.121,182276.0
2023-07-13 15:40:00,42.16,42.2,42.14,42.18,202835.0,41.1113,41.1503,41.0918,41.1308,202835.0
2023-07-13 15:45:00,42.18,42.18,42.09,42.09,239433.0,41.1308,41.1308,41.043,41.043,239433.0
2023-07-13 15:50:00,42.09,42.17,42.08,42.14,429369.0,41.043,41.121,41.0332,41.0918,429369.0
2023-07-13 15:55:00,42.15,42.16,42.06,42.07,1010469.0,41.1015,41.1113,41.0137,41.0235,1010469.0
2023-07-14 09:30:00,42.09,42.09,41.68,41.76,424200.0,41.043,41.043,40.6432,40.7212,424200.0
2023-07-14 09:35:00,41.76,41.81,41.61,41.67,181939.0,40.7212,40.77,40.5749,40.6334,181939.0
2023-07-14 09:40:00,41.66,41.7,41.36,41.39,268743.0,40.6237,40.6627,40.3312,40.3604,268743.0
2023-07-14 09:45:00,41.39,41.51,41.35,41.49,255348.0,40.3604,40.4774,40.3214,40.4579,255348.0
2023-07-14 09:50:00,41.5,41.54,41.43,41.5,99224.0,40.4677,40.5067,40.3994,40.4677,99224.0
2023-07-14 09:55:00,41.52,41.59,41.49,41.59,123567.0,40.4872,40.5554,40.4579,40.5554,123567.0
2023-07-14 10:00:00,41.58,41.61,41.44,41.53,262368.0,40.5457,40.5749,40.4092,40.4969,262368.0
2023-07-14 10:05:00,41.52,41.61,41.5,41.57,169144.0,40.4872,40.5749,40.4677,40.5359,169144.0
2023-07-14 10:10:00,41.58,41.62,41.36,41.4,200184.0,40.5457,40.5847,40.3312,40.3702,200184.0
2023-07-14 10:15:00,41.41,41.42,41.32,41.33,190791.0,40.3799,40.3897,40.2921,40.3019,190791.0
2023-07-14 10:20:00,41.34,41.37,41.25,41.25,104506.0,40.3117,40.3409,40.2239,40.2239,104506.0
2023-07-14 10:25:00,41.26,41.28,41.12,41.13,84891.0,40.2336,40.2531,40.0971,40.1069,84891.0
2023-07-14 10:30:00,41.12,41.17,41.07,41.11,148631.0,40.0971,40.1459,40.0484,40.0874,148631.0
2023-07-14 10:35:00,41.1,41.11,40.98,41.01,94507.0,40.0776,40.0874,39.9606,39.9899,94507.0
2023-07-14 10:40:00,41.0,41.08,40.98,41.02,74924.0,39.9801,40.0581,39.9606,39.9996,74924.0
2023-07-14 10:45:00,41.03,41.06,40.91,40.96,139357.0,40.0094,40.0386,39.8923,39.9411,139357.0
2023-07-14 10:50:00,40.96,41.08,40.93,41.06,79141.0,39.9411,40.0581,39.9118,40.0386,79141.0
2023-07-14 10:55:00,41.07,41.17,41.05,41.16,193806.0,40.0484,40.1459,40.0289,40.1361,193806.0
2023-07-14 11:00:00,41.16,41.19,41.13,41.16,128520.0,40.1361,40.1654,40.1069,40.1361,128520.0
2023-07-14 11:05:00,41.16,41.21,41.12,41.12,149816.0,40.1361,40.1849,40.0971,40.0971,149816.0
2023-07-14 11:10:00,41.12,41.14,41.04,41.1,141172.0,40.0971,40.1166,40.0191,40.0776,141172.0
2023-07-14 11:15:00,41.11,41.15,41.08,41.12,99952.0,40.0874,40.1264,40.0581,40.0971,99952.0
2023-07-14 11:20:00,41.12,41.17,41.1,41.16,107694.0,40.0971,40.1459,40.0776,40.1361,107694.0
2023-07-14 11:25:00,41.16,41.23,41.16,41.22,71804.0,40.1361,40.2044,40.1361,40.1946,71804.0
2023-07-14 11:30:00,41.22,41.25,41.15,41.2,81098.0,40.1946,40.2239,40.1264,40.1751,81098.0
2023-07-14 11:35:00,41.2,41.22,41.14,41.15,35563.0,40.1751,40.1946,40.1166,40.1264,35563.0
2023-07-14 11:40:00,41.14,41.16,41.05,41.07,50414.0,40.1166,40.1361,40.0289,40.0484,50414.0
2023-07-14 11:45:00,41.07,41.11,41.02,41.08,69972.0,40.0484,40.0874,39.9996,40.0581,69972.0
2023-07-14 11:50:00,41.08,41.1,41.06,41.07,42762.0,40.0581,40.0776,40.0386,40.0484,42762.0
2023-07-14 11:55:00,41.07,41.13,41.06,41.13,49714.0,40.0484,40.1069,40.0386,40.1069,49714.0
2023-07-14 12:00:00,41.13,41.14,41.05,41.06,48969.0,40.1069,40.1166,40.0289,40.0386,48969.0
2023-07-14 12:05:00,41.06,41.1,41.04,41.07,72478.0,40.0386,40.0776,40.0191,40.0484,72478.0
2023-07-14 12:10:00,41.06,41.07,41.03,41.04,40371.0,40.0386,40.0484,40.0094,40.0191,40371.0
2023-07-14 12:15:00,41.04,41.09,41.03,41.05,66188.0,40.0191,40.0679,40.0094,40.0289,66188.0
2023-07-14 12:20:00,41.04,41.06,41.01,41.01,54201.0,40.0191,40.0386,39.9899,39.9899,54201.0
2023-07-14 12:25:00,41.02,41.06,41.0,41.01,67611.0,39.9996,40.0386,39.9801,39.9899,67611.0
2023-07-14 12:30:00,41.01,41.05,40.99,41.04,81204.0,39.9899,40.0289,39.9704,40.0191,81204.0
2023-07-14 12:35:00,41.04,41.11,41.02,41.03,254623.0,40.0191,40.0874,39.9996,40.0094,254623.0
2023-07-14 12:40:00,41.02,41.09,41.01,41.08,54588.0,39.9996,40.0679,39.9899,40.0581,54588.0
2023-07-14 12:45:00,41.08,41.15,41.06,41.15,75972.0,40.0581,40.1264,40.0386,40.1264,75972.0
2023-07-14 12:50:00,41.15,41.17,41.1,41.16,70057.0,40.1264,40.1459,40.0776,40.1361,70057.0
2023-07-14 12:55:00,41.16,41.16,41.11,41.14,76342.0,40.1361,40.1361,40.0874,40.1166,76342.0
2023-07-14 13:00:00,41.14,41.16,41.03,41.08,118110.0,40.1166,40.1361,40.0094,40.0581,118110.0
2023-07-14 13:05:00,41.09,41.1,41.03,41.09,61245.0,40.0679,40.0776,40.0094,40.0679,61245.0
2023-07-14 13:10:00,41.1,41.22,41.09,41.22,107315.0,40.0776,40.1946,40.0679,40.1946,107315.0
2023-07-14 13:15:00,41.21,41.21,41.12,41.13,95187.0,40.1849,40.1849,40.0971,40.1069,95187.0
2023-07-14 13:20:00,41.13,41.15,41.11,41.12,52948.0,40.1069,40.1264,40.0874,40.0971,52948.0
2023-07-14 13:25:00,41.13,41.2,41.09,41.18,89431.0,40.1069,40.1751,40.0679,40.1556,89431.0
2023-07-14 13:30:00,41.18,41.21,41.18,41.21,73968.0,40.1556,40.1849,40.1556,40.1849,73968.0
2023-07-14 13:35:00,41.2,41.27,41.19,41.26,91679.0,40.1751,40.2434,40.1654,40.2336,91679.0
2023-07-14 13:40:00,41.26,41.28,41.22,41.25,71195.0,40.2336,40.2531,40.1946,40.2239,71195.0
2023-07-14 13:45:00,41.24,41.3,41.24,41.3,43665.0,40.2141,40.2726,40.2141,40.2726,43665.0
2023-07-14 13:50:00,41.3,41.34,41.27,41.34,77018.0,40.2726,40.3117,40.2434,40.3117,77018.0
2023-07-14 13:55:00,41.34,41.35,41.3,41.32,74335.0,40.3117,40.3214,40.2726,40.2921,74335.0
2023-07-14 14:00:00,41.31,41.33,41.26,41.3,90367.0,40.2824,40.3019,40.2336,40.2726,90367.0
2023-07-14 14:05:00,41.3,41.32,41.28,41.3,94179.0,40.2726,40.2921,40.2531,40.2726,94179.0
2023-07-14 14:10:00,41.31,41.34,41.29,41.34,68522.0,40.2824,40.3117,40.2629,40.3117,68522.0
2023-07-14 14:15:00,41.34,41.34,41.27,41.3,60366.0,40.3117,40.3117,40.2434,40.2726,60366.0
2023-07-14 14:20:00,41.3,41.31,41.26,41.28,48885.0,40.2726,40.2824,40.2336,40.2531,48885.0
2023-07-14 14:25:00,41.27,41.3,41.27,41.3,54855.0,40.2434,40.2726,40.2434,40.2726,54855.0
2023-07-14 14:30:00,41.3,41.31,41.22,41.25,88320.0,40.2726,40.2824,40.1946,40.2239,88320.0
2023-07-14 14:35:00,41.25,41.25,41.2,41.22,58693.0,40.2239,40.2239,40.1751,40.1946,58693.0
2023-07-14 14:40:00,41.22,41.25,41.18,41.19,62390.0,40.1946,40.2239,40.1556,40.1654,62390.0
2023-07-14 14:45:00,41.19,41.22,41.19,41.21,81596.0,40.1654,40.1946,40.1654,40.1849,81596.0
2023-07-14 14:50:00,41.22,41.26,41.21,41.23,69015.0,40.1946,40.2336,40.1849,40.2044,69015.0
2023-07-14 14:55:00,41.23,41.24,41.17,41.18,67882.0,40.2044,40.2141,40.1459,40.1556,67882.0
2023-07-14 15:00:00,41.18,41.19,41.1,41.13,86422.0,40.1556,40.1654,40.0776,40.1069,86422.0
2023-07-14 15:05:00,41.14,41.16,41.1,41.15,82129.0,40.1166,40.1361,40.0776,40.1264,82129.0
2023-07-14 15:10:00,41.15,41.18,41.12,41.18,87120.0,40.1264,40.1556,40.0971,40.1556,87120.0
2023-07-14 15:15:00,41.18,41.21,41.16,41.19,78129.0,40.1556,40.1849,40.1361,40.1654,78129.0
2023-07-14 15:20:00,41.19,41.2,41.14,41.16,89480.0,40.1654,40.1751,40.1166,40.1361,89480.0
2023-07-14 15:25:00,41.16,41.16,41.07,41.09,87340.0,40.1361,40.1361,40.0484,40.0679,87340.0
2023-07-14 15:30:00,41.09,41.11,41.06,41.09,109367.0,40.0679,40.0874,40.0386,40.0679,109367.0
2023-07-14 15:35:00,41.09,41.1,41.06,41.09,163368.0,40.0679,40.0776,40.0386,40.0679,163368.0
2023-07-14 15:40:00,41.09,41.12,41.04,41.05,160803.0,40.0679,40.0971,40.0191,40.0289,160803.0
2023-07-14 15:45:00,41.05,41.08,40.97,40.98,297316.0,40.0289,40.0581,39.9509,39.9606,297316.0
2023-07-14 15:50:00,40.98,41.1,40.96,41.07,321402.0,39.9606,40.0776,39.9411,40.0484,321402.0
2023-07-14 15:55:00,41.08,41.09,41.0,41.09,696506.0,40.0581,40.0679,39.9801,40.0679,696506.0
2023-07-17 09:30:00,40.06,40.36,39.99,40.09,476685.0,39.0635,39.356,38.9952,39.0927,476685.0
2023-07-17 09:35:00,40.09,40.19,39.82,40.03,254353.0,39.0927,39.1903,38.8295,39.0342,254353.0
2023-07-17 09:40:00,40.03,40.1,39.95,40.0,148112.0,39.0342,39.1025,38.9562,39.005,148112.0
2023-07-17 09:45:00,40.0,40.22,39.99,40.16,131426.0,39.005,39.2195,38.9952,39.161,131426.0
2023-07-17 09:50:00,40.16,40.3,40.16,40.22,124409.0,39.161,39.2975,39.161,39.2195,124409.0
2023-07-17 09:55:00,40.22,40.31,40.13,40.21,78668.0,39.2195,39.3073,39.1317,39.2098,78668.0
2023-07-17 10:00:00,40.22,40.26,40.1,40.19,118212.0,39.2195,39.2585,39.1025,39.1903,118212.0
2023-07-17 10:05:00,40.2,40.27,40.19,40.23,63257.0,39.2,39.2683,39.1903,39.2293,63257.0
2023-07-17 10:10:00,40.22,40.33,40.19,40.32,71667.0,39.2195,39.3268,39.1903,39.317,71667.0
2023-07-17 10:15:00,40.32,40.35,40.28,40.29,51556.0,39.317,39.3463,39.278,39.2878,51556.0
2023-07-17 10:20:00,40.3,40.36,40.27,40.29,123696.0,39.2975,39.356,39.2683,39.2878,123696.0
2023-07-17 10:25:00,40.28,40.29,40.17,40.2,65931.0,39.278,39.2878,39.1708,39.2,65931.0
2023-07-17 10:30:00,40.2,40.27,40.19,40.25,127101.0,39.2,39.2683,39.1903,39.2488,127101.0
2023-07-17 10:35:00,40.25,40.27,40.17,40.17,60891.0,39.2488,39.2683,39.1708,39.1708,60891.0
2023-07-17 10:40:00,40.16,40.22,40.14,40.17,64826.0,39.161,39.2195,39.1415,39.1708,64826.0
2023-07-17 10:45:00,40.17,40.28,40.16,40.25,79541.0,39.1708,39.278,39.161,39.2488,79541.0
2023-07-17 10:50:00,40.25,40.28,40.2,40.26,73294.0,39.2488,39.278,39.2,39.2585,73294.0
2023-07-17 10:55:00,40.26,40.29,40.22,40.23,40577.0,39.2585,39.2878,39.2195,39.2293,40577.0
2023-07-17 11:00:00,40.23,40.29,40.23,40.24,49957.0,39.2293,39.2878,39.2293,39.239,49957.0
2023-07-17 11:05:00,40.24,40.26,40.21,40.23,34377.0,39.239,39.2585,39.2098,39.2293,34377.0
2023-07-17 11:10:00,40.22,40.28,40.19,40.28,43835.0,39.2195,39.278,39.1903,39.278,43835.0
2023-07-17 11:15:00,40.27,40.31,40.26,40.28,72654.0,39.2683,39.3073,39.2585,39.278,72654.0
2023-07-17 11:20:00,40.29,40.37,40.28,40.33,49824.0,39.2878,39.3658,39.278,39.3268,49824.0
2023-07-17 11:25:00,40.33,40.35,40.31,40.32,39130.0,39.3268,39.3463,39.3073,39.317,39130.0
2023-07-17 11:30:00,40.32,40.34,40.3,40.3,46423.0,39.317,39.3365,39.2975,39.2975,46423.0
2023-07-17 11:35:00,40.3,40.33,40.22,40.23,81837.0,39.2975,39.3268,39.2195,39.2293,81837.0
2023-07-17 11:40:00,40.23,40.25,40.21,40.25,40369.0,39.2293,39.2488,39.2098,39.2488,40369.0
2023-07-17 11:45:00,40.25,40.34,40.23,40.33,143407.0,39.2488,39.3365,39.2293,39.3268,143407.0
2023-07-17 11:50:00,40.33,40.39,40.32,40.34,44939.0,39.3268,39.3853,39.317,39.3365,44939.0
2023-07-17 11:55:00,40.34,40.35,40.27,40.27,49401.0,39.3365,39.3463,39.2683,39.2683,49401.0
2023-07-17 12:00:00,40.28,40.37,40.28,40.32,64286.0,39.278,39.3658,39.278,39.317,64286.0
2023-07-17 12:05:00,40.32,40.37,40.29,40.35,53302.0,39.317,39.3658,39.2878,39.3463,53302.0
2023-07-17 12:10:00,40.36,40.42,40.36,40.37,67183.0,39.356,39.4145,39.356,39.3658,67183.0
2023-07-17 12:15:00,40.38,40.42,40.37,40.39,62015.0,39.3755,39.4145,39.3658,39.3853,62015.0
2023-07-17 12:20:00,40.39,40.41,40.37,40.38,66684.0,39.3853,39.4048,39.3658,39.3755,66684.0
2023-07-17 12:25:00,40.37,40.38,40.31,40.32,72661.0,39.3658,39.3755,39.3073,39.317,72661.0
2023-07-17 12:30:00,40.31,40.34,40.29,40.33,58408.0,39.3073,39.3365,39.2878,39.3268,58408.0
2023-07-17 12:35:00,40.33,40.37,40.33,40.36,21622.0,39.3268,39.3658,39.3268,39.356,21622.0
2023-07-17 12:40:00,40.35,40.4,40.35,40.4,65062.0,39.3463,39.395,39.3463,39.395,65062.0
2023-07-17 12:45:00,40.4,40.46,40.39,40.44,103779.0,39.395,39.4535,39.3853,39.434,103779.0
2023-07-17 12:50:00,40.43,40.47,40.41,40.46,42931.0,39.4243,39.4633,39.4048,39.4535,42931.0
2023-07-17 12:55:00,40.46,40.47,40.42,40.44,32771.0,39.4535,39.4633,39.4145,39.434,32771.0
2023-07-17 13:00:00,40.43,40.48,40.43,40.47,63883.0,39.4243,39.473,39.4243,39.4633,63883.0
2023-07-17 13:05:00,40.46,40.51,40.45,40.47,66095.0,39.4535,39.5023,39.4438,39.4633,66095.0
2023-07-17 13:10:00,40.48,40.51,40.47,40.48,44044.0,39.473,39.5023,39.4633,39.473,44044.0
2023-07-17 13:15:00,40.48,40.49,40.45,40.47,21214.0,39.473,39.4828,39.4438,39.4633,21214.0
2023-07-17 13:20:00,40.46,40.49,40.44,40.48,36266.0,39.4535,39.4828,39.434,39.473,36266.0
2023-07-17 13:25:00,40.48,40.49,40.47,40.48,27642.0,39.473,39.4828,39.4633,39.473,27642.0
2023-07-17 13:30:00,40.47,40.48,40.43,40.48,37120.0,39.4633,39.473,39.4243,39.473,37120.0
2023-07-17 13:35:00,40.49,40.51,40.48,40.48,48733.0,39.4828,39.5023,39.473,39.473,48733.0
2023-07-17 13:40:00,40.48,40.51,40.48,40.49,36193.0,39.473,39.5023,39.473,39.4828,36193.0
2023-07-17 13:45:00,40.49,40.52,40.47,40.48,88005.0,39.4828,39.512,39.4633,39.473,88005.0
2023-07-17 13:50:00,40.48,40.49,40.46,40.47,31528.0,39.473,39.4828,39.4535,39.4633,31528.0
2023-07-17 13:55:00,40.47,40.5,40.46,40.48,36074.0,39.4633,39.4925,39.4535,39.473,36074.0
2023-07-17 14:00:00,40.48,40.49,40.43,40.47,40388.0,39.473,39.4828,39.4243,39.4633,40388.0
2023-07-17 14:05:00,40.46,40.47,40.43,40.44,36252.0,39.4535,39.4633,39.4243,39.434,36252.0
2023-07-17 14:10:00,40.44,40.48,40.43,40.48,38273.0,39.434,39.473,39.4243,39.473,38273.0
2023-07-17 14:15:00,40.48,40.51,40.47,40.5,59637.0,39.473,39.5023,39.4633,39.4925,59637.0
2023-07-17 14:20:00,40.5,40.52,40.47,40.47,165607.0,39.4925,39.512,39.4633,39.4633,165607.0
2023-07-17 14:25:00,40.48,40.49,40.46,40.47,52145.0,39.473,39.4828,39.4535,39.4633,52145.0
2023-07-17 14:30:00,40.46,40.46,40.4,40.41,42240.0,39.4535,39.4535,39.395,39.4048,42240.0
2023-07-17 14:35:00,40.41,40.42,40.33,40.34,48565.0,39.4048,39.4145,39.3268,39.3365,48565.0
2023-07-17 14:40:00,40.34,40.42,40.34,40.41,59529.0,39.3365,39.4145,39.3365,39.4048,59529.0
2023-07-17 14:45:00,40.41,40.45,40.41,40.43,64712.0,39.4048,39.4438,39.4048,39.4243,64712.0
2023-07-17 14:50:00,40.43,40.43,40.4,40.42,25140.0,39.4243,39.4243,39.395,39.4145,25140.0
2023-07-17 14:55:00,40.43,40.43,40.4,40.4,35804.0,39.4243,39.4243,39.395,39.395,35804.0
2023-07-17 15:00:00,40.4,40.45,40.4,40.44,44881.0,39.395,39.4438,39.395,39.434,44881.0
2023-07-17 15:05:00,40.44,40.44,40.42,40.43,32987.0,39.434,39.434,39.4145,39.4243,32987.0
2023-07-17 15:10:00,40.43,40.44,40.41,40.44,41604.0,39.4243,39.434,39.4048,39.434,41604.0
2023-07-17 15:15:00,40.44,40.49,40.41,40.48,52245.0,39.434,39.4828,39.4048,39.473,52245.0
2023-07-17 15:20:00,40.48,40.49,40.43,40.46,59497.0,39.473,39.4828,39.4243,39.4535,59497.0
2023-07-17 15:25:00,40.46,40.47,40.43,40.47,47613.0,39.4535,39.4633,39.4243,39.4633,47613.0
2023-07-17 15:30:00,40.47,40.47,40.4,40.43,67991.0,39.4633,39.4633,39.395,39.4243,67991.0
2023-07-17 15:35:00,40.44,40.46,40.42,40.43,74643.0,39.434,39.4535,39.4145,39.4243,74643.0
2023-07-17 15:40:00,40.43,40.5,40.43,40.49,109851.0,39.4243,39.4925,39.4243,39.4828,109851.0
2023-07-17 15:45:00,40.48,40.5,40.46,40.48,124133.0,39.473,39.4925,39.4535,39.473,124133.0
2023-07-17 15:50:00,40.48,40.52,40.46,40.5,317998.0,39.473,39.512,39.4535,39.4925,317998.0
2023-07-17 15:55:00,40.51,40.54,40.43,40.46,441585.0,39.5023,39.5316,39.4243,39.4535,441585.0
2023-07-18 09:30:00,40.21,40.32,40.05,40.26,219460.0,39.2098,39.317,39.0537,39.2585,219460.0
2023-07-18 09:35:00,40.24,40.47,40.24,40.4,82859.0,39.239,39.4633,39.239,39.395,82859.0
2023-07-18 09:40:00,40.4,40.59,40.38,40.51,97146.0,39.395,39.5803,39.3755,39.5023,97146.0
2023-07-18 09:45:00,40.51,40.58,40.38,40.45,156607.0,39.5023,39.5706,39.3755,39.4438,156607.0
2023-07-18 09:50:00,40.45,40.56,40.44,40.48,102286.0,39.4438,39.5511,39.434,39.473,102286.0
2023-07-18 09:55:00,40.48,40.76,40.47,40.74,170276.0,39.473,39.7461,39.4633,39.7266,170276.0
2023-07-18 10:00:00,40.75,40.87,40.7,40.71,120449.0,39.7363,39.8533,39.6876,39.6973,120449.0
2023-07-18 10:05:00,40.71,40.74,40.68,40.69,121726.0,39.6973,39.7266,39.6681,39.6778,121726.0
2023-07-18 10:10:00,40.69,40.76,40.66,40.69,89450.0,39.6778,39.7461,39.6486,39.6778,89450.0
2023-07-18 10:15:00,40.68,40.72,40.61,40.72,85370.0,39.6681,39.7071,39.5998,39.7071,85370.0
2023-07-18 10:20:00,40.71,40.74,40.67,40.68,78463.0,39.6973,39.7266,39.6583,39.6681,78463.0
2023-07-18 10:25:00,40.68,40.73,40.63,40.7,60809.0,39.6681,39.7168,39.6193,39.6876,60809.0
2023-07-18 10:30:00,40.7,40.71,40.56,40.57,86416.0,39.6876,39.6973,39.5511,39.5608,86416.0
2023-07-18 10:35:00,40.57,40.67,40.56,40.66,143316.0,39.5608,39.6583,39.5511,39.6486,143316.0
2023-07-18 10:40:00,40.66,40.7,40.63,40.65,61240.0,39.6486,39.6876,39.6193,39.6388,61240.0
2023-07-18 10:45:00,40.65,40.69,40.6,40.69,120885.0,39.6388,39.6778,39.5901,39.6778,120885.0
2023-07-18 10:50:00,40.69,40.74,40.67,40.69,85186.0,39.6778,39.7266,39.6583,39.6778,85186.0
2023-07-18 10:55:00,40.69,40.71,40.62,40.71,70764.0,39.6778,39.6973,39.6096,39.6973,70764.0
2023-07-18 11:00:00,40.71,40.78,40.66,40.77,102031.0,39.6973,39.7656,39.6486,39.7558,102031.0
2023-07-18 11:05:00,40.78,40.79,40.74,40.75,85681.0,39.7656,39.7753,39.7266,39.7363,85681.0
2023-07-18 11:10:00,40.75,40.79,40.73,40.79,38836.0,39.7363,39.7753,39.7168,39.7753,38836.0
2023-07-18 11:15:00,40.79,40.79,40.74,40.75,129108.0,39.7753,39.7753,39.7266,39.7363,129108.0
2023-07-18 11:20:00,40.75,40.76,40.69,40.7,33175.0,39.7363,39.7461,39.6778,39.6876,33175.0
2023-07-18 11:25:00,40.69,40.69,40.6,40.62,49792.0,39.6778,39.6778,39.5901,39.6096,49792.0
2023-07-18 11:30:00,40.62,40.62,40.55,40.56,79649.0,39.6096,39.6096,39.5413,39.5511,79649.0
2023-07-18 11:35:00,40.55,40.57,40.5,40.52,68570.0,39.5413,39.5608,39.4925,39.512,68570.0
2023-07-18 11:40:00,40.52,40.53,40.44,40.48,66659.0,39.512,39.5218,39.434,39.473,66659.0
2023-07-18 11:45:00,40.48,40.53,40.44,40.52,54367.0,39.473,39.5218,39.434,39.512,54367.0
2023-07-18 11:50:00,40.53,40.53,40.41,40.44,85292.0,39.5218,39.5218,39.4048,39.434,85292.0
2023-07-18 11:55:00,40.43,40.51,40.42,40.48,44853.0,39.4243,39.5023,39.4145,39.473,44853.0
2023-07-18 12:00:00,40.47,40.48,40.39,40.4,69327.0,39.4633,39.473,39.3853,39.395,69327.0
2023-07-18 12:05:00,40.4,40.48,40.39,40.46,88379.0,39.395,39.473,39.3853,39.4535,88379.0
2023-07-18 12:10:00,40.46,40.48,40.43,40.47,38979.0,39.4535,39.473,39.4243,39.4633,38979.0
2023-07-18 12:15:00,40.47,40.49,40.45,40.47,39363.0,39.4633,39.4828,39.4438,39.4633,39363.0
2023-07-18 12:20:00,40.46,40.48,40.38,40.39,53417.0,39.4535,39.473,39.3755,39.3853,53417.0
2023-07-18 12:25:00,40.38,40.43,40.38,40.4,95216.0,39.3755,39.4243,39.3755,39.395,95216.0
2023-07-18 12:30:00,40.4,40.44,40.38,40.4,41000.0,39.395,39.434,39.3755,39.395,41000.0
2023-07-18 12:35:00,40.39,40.42,40.37,40.4,52524.0,39.3853,39.4145,39.3658,39.395,52524.0
2023-07-18 12:40:00,40.4,40.41,40.28,40.28,75587.0,39.395,39.4048,39.278,39.278,75587.0
2023-07-18 12:45:00,40.28,40.31,40.25,40.3,71005.0,39.278,39.3073,39.2488,39.2975,71005.0
2023-07-18 12:50:00,40.29,40.34,40.28,40.3,64996.0,39.2878,39.3365,39.278,39.2975,64996.0
2023-07-18 12:55:00,40.3,40.33,40.29,40.33,66159.0,39.2975,39.3268,39.2878,39.3268,66159.0
2023-07-18 13:00:00,40.33,40.35,40.31,40.32,87522.0,39.3268,39.3463,39.3073,39.317,87522.0
2023-07-18 13:05:00,40.33,40.38,40.32,40.37,61180.0,39.3268,39.3755,39.317,39.3658,61180.0
2023-07-18 13:10:00,40.37,40.41,40.36,40.41,53961.0,39.3658,39.4048,39.356,39.4048,53961.0
2023-07-18 13:15:00,40.41,40.42,40.37,40.4,189832.0,39.4048,39.4145,39.3658,39.395,189832.0
2023-07-18 13:20:00,40.39,40.41,40.38,40.39,65881.0,39.3853,39.4048,39.3755,39.3853,65881.0
2023-07-18 13:25:00,40.4,40.44,40.38,40.42,103859.0,39.395,39.434,39.3755,39.4145,103859.0
2023-07-18 13:30:00,40.43,40.48,40.41,40.42,63515.0,39.4243,39.473,39.4048,39.4145,63515.0
2023-07-18 13:35:00,40.43,40.5,40.42,40.48,52823.0,39.4243,39.4925,39.4145,39.473,52823.0
2023-07-18 13:40:00,40.48,40.5,40.47,40.47,28944.0,39.473,39.4925,39.4633,39.4633,28944.0
2023-07-18 13:45:00,40.47,40.49,40.45,40.48,56155.0,39.4633,39.4828,39.4438,39.473,56155.0
2023-07-18 13:50:00,40.48,40.49,40.41,40.41,46819.0,39.473,39.4828,39.4048,39.4048,46819.0
2023-07-18 13:55:00,40.41,40.45,40.41,40.41,45072.0,39.4048,39.4438,39.4048,39.4048,45072.0
2023-07-18 14:00:00,40.41,40.43,40.39,40.39,52487.0,39.4048,39.4243,39.3853,39.3853,52487.0
2023-07-18 14:05:00,40.4,40.41,40.35,40.39,63258.0,39.395,39.4048,39.3463,39.3853,63258.0
2023-07-18 14:10:00,40.39,40.41,40.38,40.39,56870.0,39.3853,39.4048,39.3755,39.3853,56870.0
2023-07-18 14:15:00,40.39,40.41,40.38,40.4,52554.0,39.3853,39.4048,39.3755,39.395,52554.0
2023-07-18 14:20:00,40.41,40.44,40.37,40.44,74586.0,39.4048,39.434,39.3658,39.434,74586.0
2023-07-18 14:25:00,40.44,40.49,40.42,40.48,59764.0,39.434,39.4828,39.4145,39.473,59764.0
2023-07-18 14:30:00,40.48,40.51,40.47,40.48,55955.0,39.473,39.5023,39.4633,39.473,55955.0
2023-07-18 14:35:00,40.48,40.48,40.45,40.46,49323.0,39.473,39.473,39.4438,39.4535,49323.0
2023-07-18 14:40:00,40.46,40.46,40.42,40.44,49777.0,39.4535,39.4535,39.4145,39.434,49777.0
2023-07-18 14:45:00,40.45,40.47,40.44,40.46,47604.0,39.4438,39.4633,39.434,39.4535,47604.0
2023-07-18 14:50:00,40.46,40.46,40.42,40.43,69970.0,39.4535,39.4535,39.4145,39.4243,69970.0
2023-07-18 14:55:00,40.44,40.46,40.43,40.44,49418.0,39.434,39.4535,39.4243,39.434,49418.0
2023-07-18 15:00:00,40.44,40.45,40.38,40.42,58555.0,39.434,39.4438,39.3755,39.4145,58555.0
2023-07-18 15:05:00,40.42,40.45,40.4,40.4,74153.0,39.4145,39.4438,39.395,39.395,74153.0
2023-07-18 15:10:00,40.4,40.45,40.4,40.44,89689.0,39.395,39.4438,39.395,39.434,89689.0
2023-07-18 15:15:00,40.45,40.51,40.44,40.51,86668.0,39.4438,39.5023,39.434,39.5023,86668.0
2023-07-18 15:20:00,40.51,40.57,40.5,40.56,89032.0,39.5023,39.5608,39.4925,39.5511,89032.0
2023-07-18 15:25:00,40.56,40.57,40.52,40.55,103215.0,39.5511,39.5608,39.512,39.5413,103215.0
2023-07-18 15:30:00,40.55,40.56,40.48,40.5,119524.0,39.5413,39.5511,39.473,39.4925,119524.0
2023-07-18 15:35:00,40.5,40.51,40.47,40.5,122283.0,39.4925,39.5023,39.4633,39.4925,122283.0
2023-07-18 15:40:00,40.5,40.51,40.46,40.48,103355.0,39.4925,39.5023,39.4535,39.473,103355.0
2023-07-18 15:45:00,40.47,40.49,40.44,40.45,204233.0,39.4633,39.4828,39.434,39.4438,204233.0
2023-07-18 15:50:00,40.45,40.47,40.41,40.41,307078.0,39.4438,39.4633,39.4048,39.4048,307078.0
2023-07-18 15:55:00,40.42,40.43,40.38,40.41,500280.0,39.4145,39.4243,39.3755,39.4048,500280.0
2023-07-19 09:30:00,40.12,40.12,39.91,39.99,270667.0,39.122,39.122,38.9172,38.9952,270667.0
2023-07-19 09:35:00,39.99,40.05,39.87,39.93,137635.0,38.9952,39.0537,38.8782,38.9367,137635.0
2023-07-19 09:40:00,39.93,39.95,39.77,39.79,222778.0,38.9367,38.9562,38.7807,38.8002,222778.0
2023-07-19 09:45:00,39.8,39.91,39.75,39.89,199441.0,38.81,38.9172,38.7612,38.8977,199441.0
2023-07-19 09:50:00,39.9,40.03,39.89,39.99,116833.0,38.9075,39.0342,38.8977,38.9952,116833.0
2023-07-19 09:55:00,39.98,40.04,39.93,39.95,163436.0,38.9855,39.044,38.9367,38.9562,163436.0
2023-07-19 10:00:00,39.95,40.01,39.9,40.0,156015.0,38.9562,39.0147,38.9075,39.005,156015.0
2023-07-19 10:05:00,39.99,40.05,39.93,39.99,207761.0,38.9952,39.0537,38.9367,38.9952,207761.0
2023-07-19 10:10:00,39.99,40.05,39.95,40.01,220562.0,38.9952,39.0537,38.9562,39.0147,220562.0
2023-07-19 10:15:00,40.01,40.11,39.99,40.09,171096.0,39.0147,39.1122,38.9952,39.0927,171096.0
2023-07-19 10:20:00,40.09,40.11,40.03,40.08,90816.0,39.0927,39.1122,39.0342,39.083,90816.0
2023-07-19 10:25:00,40.07,40.08,40.0,40.05,86423.0,39.0732,39.083,39.005,39.0537,86423.0
2023-07-19 10:30:00,40.05,40.08,39.96,40.01,109781.0,39.0537,39.083,38.966,39.0147,109781.0
2023-07-19 10:35:00,40.01,40.03,39.92,39.94,87345.0,39.0147,39.0342,38.927,38.9465,87345.0
2023-07-19 10:40:00,39.93,39.96,39.9,39.92,64195.0,38.9367,38.966,38.9075,38.927,64195.0
2023-07-19 10:45:00,39.92,39.94,39.81,39.85,86454.0,38.927,38.9465,38.8197,38.8587,86454.0
2023-07-19 10:50:00,39.86,39.95,39.82,39.85,103128.0,38.8685,38.9562,38.8295,38.8587,103128.0
2023-07-19 10:55:00,39.85,39.87,39.79,39.86,141977.0,38.8587,38.8782,38.8002,38.8685,141977.0
2023-07-19 11:00:00,39.87,39.92,39.85,39.87,72700.0,38.8782,38.927,38.8587,38.8782,72700.0
2023-07-19 11:05:00,39.88,39.92,39.85,39.88,51142.0,38.888,38.927,38.8587,38.888,51142.0
2023-07-19 11:10:00,39.87,39.94,39.86,39.91,62429.0,38.8782,38.9465,38.8685,38.9172,62429.0
2023-07-19 11:15:00,39.9,40.01,39.89,39.99,93280.0,38.9075,39.0147,38.8977,38.9952,93280.0
2023-07-19 11:20:00,40.0,40.02,39.96,39.97,91498.0,39.005,39.0245,38.966,38.9757,91498.0
2023-07-19 11:25:00,39.97,40.12,39.96,40.05,231058.0,38.9757,39.122,38.966,39.0537,231058.0
2023-07-19 11:30:00,40.05,40.09,40.03,40.05,172000.0,39.0537,39.0927,39.0342,39.0537,172000.0
2023-07-19 11:35:00,40.05,40.06,40.01,40.01,70723.0,39.0537,39.0635,39.0147,39.0147,70723.0
2023-07-19 11:40:00,40.02,40.03,39.98,40.01,63897.0,39.0245,39.0342,38.9855,39.0147,63897.0
2023-07-19 11:45:00,40.01,40.06,40.0,40.04,71382.0,39.0147,39.0635,39.005,39.044,71382.0
2023-07-19 11:50:00,40.05,40.06,40.01,40.03,59106.0,39.0537,39.0635,39.0147,39.0342,59106.0
2023-07-19 11:55:00,40.03,40.04,39.96,40.01,57428.0,39.0342,39.044,38.966,39.0147,57428.0
2023-07-19 12:00:00,40.02,40.06,39.97,40.0,118256.0,39.0245,39.0635,38.9757,39.005,118256.0
2023-07-19 12:05:00,40.0,40.05,39.98,40.02,101466.0,39.005,39.0537,38.9855,39.0245,101466.0
2023-07-19 12:10:00,40.02,40.06,40.0,40.01,75034.0,39.0245,39.0635,39.005,39.0147,75034.0
2023-07-19 12:15:00,40.02,40.06,40.0,40.05,55898.0,39.0245,39.0635,39.005,39.0537,55898.0
2023-07-19 12:20:00,40.05,40.05,40.0,40.04,78651.0,39.0537,39.0537,39.005,39.044,78651.0
2023-07-19 12:25:00,40.03,40.06,40.0,40.05,80292.0,39.0342,39.0635,39.005,39.0537,80292.0
2023-07-19 12:30:00,40.05,40.06,39.98,40.05,160355.0,39.0537,39.0635,38.9855,39.0537,160355.0
2023-07-19 12:35:00,40.04,40.07,40.01,40.07,72994.0,39.044,39.0732,39.0147,39.0732,72994.0
2023-07-19 12:40:00,40.06,40.1,40.03,40.09,72430.0,39.0635,39.1025,39.0342,39.0927,72430.0
2023-07-19 12:45:00,40.08,40.11,40.06,40.1,81038.0,39.083,39.1122,39.0635,39.1025,81038.0
2023-07-19 12:50:00,40.09,40.12,40.09,40.11,86375.0,39.0927,39.122,39.0927,39.1122,86375.0
2023-07-19 12:55:00,40.11,40.2,40.09,40.18,91670.0,39.1122,39.2,39.0927,39.1805,91670.0
2023-07-19 13:00:00,40.18,40.22,40.16,40.2,202296.0,39.1805,39.2195,39.161,39.2,202296.0
2023-07-19 13:05:00,40.2,40.21,40.16,40.2,86245.0,39.2,39.2098,39.161,39.2,86245.0
2023-07-19 13:10:00,40.2,40.28,40.19,40.26,102034.0,39.2,39.278,39.1903,39.2585,102034.0
2023-07-19 13:15:00,40.27,40.27,40.16,40.2,69762.0,39.2683,39.2683,39.161,39.2,69762.0
2023-07-19 13:20:00,40.19,40.23,40.14,40.19,120308.0,39.1903,39.2293,39.1415,39.1903,120308.0
2023-07-19 13:25:00,40.19,40.24,40.16,40.22,57898.0,39.1903,39.239,39.161,39.2195,57898.0
2023-07-19 13:30:00,40.21,40.23,40.19,40.19,56574.0,39.2098,39.2293,39.1903,39.1903,56574.0
2023-07-19 13:35:00,40.18,40.22,40.16,40.17,67014.0,39.1805,39.2195,39.161,39.1708,67014.0
2023-07-19 13:40:00,40.17,40.24,40.17,40.23,69775.0,39.1708,39.239,39.1708,39.2293,69775.0
2023-07-19 13:45:00,40.23,40.26,40.22,40.25,50752.0,39.2293,39.2585,39.2195,39.2488,50752.0
2023-07-19 13:50:00,40.25,40.26,40.22,40.25,108489.0,39.2488,39.2585,39.2195,39.2488,108489.0
2023-07-19 13:55:00,40.24,40.29,40.22,40.27,95687.0,39.239,39.2878,39.2195,39.2683,95687.0
2023-07-19 14:00:00,40.26,40.34,40.24,40.33,82621.0,39.2585,39.3365,39.239,39.3268,82621.0
2023-07-19 14:05:00,40.33,40.38,40.24,40.26,227941.0,39.3268,39.3755,39.239,39.2585,227941.0
2023-07-19 14:10:00,40.26,40.32,40.21,40.28,124771.0,39.2585,39.317,39.2098,39.278,124771.0
2023-07-19 14:15:00,40.27,40.29,40.19,40.21,86116.0,39.2683,39.2878,39.1903,39.2098,86116.0
2023-07-19 14:20:00,40.21,40.22,40.15,40.16,70320.0,39.2098,39.2195,39.1513,39.161,70320.0
2023-07-19 14:25:00,40.15,40.21,40.15,40.19,60054.0,39.1513,39.2098,39.1513,39.1903,60054.0
2023-07-19 14:30:00,40.19,40.26,40.17,40.26,89387.0,39.1903,39.2585,39.1708,39.2585,89387.0
2023-07-19 14:35:00,40.26,40.3,40.25,40.29,62440.0,39.2585,39.2975,39.2488,39.2878,62440.0
2023-07-19 14:40:00,40.29,40.31,40.26,40.27,97585.0,39.2878,39.3073,39.2585,39.2683,97585.0
2023-07-19 14:45:00,40.28,40.29,40.23,40.28,77245.0,39.278,39.2878,39.2293,39.278,77245.0
2023-07-19 14:50:00,40.28,40.33,40.27,40.3,71756.0,39.278,39.3268,39.2683,39.2975,71756.0
2023-07-19 14:55:00,40.3,40.33,40.28,40.33,77016.0,39.2975,39.3268,39.278,39.3268,77016.0
2023-07-19 15:00:00,40.32,40.43,40.31,40.41,182876.0,39.317,39.4243,39.3073,39.4048,182876.0
2023-07-19 15:05:00,40.4,40.45,40.37,40.42,116220.0,39.395,39.4438,39.3658,39.4145,116220.0
2023-07-19 15:10:00,40.43,40.48,40.42,40.48,163827.0,39.4243,39.473,39.4145,39.473,163827.0
2023-07-19 15:15:00,40.48,40.53,40.47,40.52,156666.0,39.473,39.5218,39.4633,39.512,156666.0
2023-07-19 15:20:00,40.52,40.54,40.45,40.5,151384.0,39.512,39.5316,39.4438,39.4925,151384.0
2023-07-19 15:25:00,40.49,40.62,40.47,40.6,322281.0,39.4828,39.6096,39.4633,39.5901,322281.0
2023-07-19 15:30:00,40.59,40.62,40.49,40.55,248953.0,39.5803,39.6096,39.4828,39.5413,248953.0
2023-07-19 15:35:00,40.55,40.65,40.54,40.63,350735.0,39.5413,39.6388,39.5316,39.6193,350735.0
2023-07-19 15:40:00,40.63,40.74,40.62,40.72,430960.0,39.6193,39.7266,39.6096,39.7071,430960.0
2023-07-19 15:45:00,40.72,40.72,40.59,40.59,423060.0,39.7071,39.7071,39.5803,39.5803,423060.0
2023-07-19 15:50:00,40.6,40.74,40.59,40.65,612595.0,39.5901,39.7266,39.5803,39.6388,612595.0
2023-07-19 15:55:00,40.65,40.73,40.64,40.67,1248915.0,39.6388,39.7168,39.6291,39.6583,1248915.0
2023-07-20 09:30:00,41.75,41.88,41.44,41.7,585262.0,40.7115,40.8382,40.4092,40.6627,585262.0
2023-07-20 09:35:00,41.7,41.84,41.31,41.52,450574.0,40.6627,40.7992,40.2824,40.4872,450574.0
2023-07-20 09:40:00,41.52,41.69,41.34,41.51,326156.0,40.4872,40.6529,40.3117,40.4774,326156.0
2023-07-20 09:45:00,41.5,41.82,41.42,41.79,294589.0,40.4677,40.7797,40.3897,40.7505,294589.0
2023-07-20 09:50:00,41.78,42.11,41.71,42.1,333258.0,40.7407,41.0625,40.6724,41.0527,333258.0
2023-07-20 09:55:00,42.09,42.3,42.05,42.18,419080.0,41.043,41.2478,41.004,41.1308,419080.0
2023-07-20 10:00:00,42.18,42.21,41.82,41.84,323963.0,41.1308,41.16,40.7797,40.7992,323963.0
2023-07-20 10:05:00,41.82,41.83,41.63,41.76,266323.0,40.7797,40.7895,40.5944,40.7212,266323.0
2023-07-20 10:10:00,41.76,41.84,41.72,41.78,178994.0,40.7212,40.7992,40.6822,40.7407,178994.0
2023-07-20 10:15:00,41.79,42.05,41.77,41.93,345275.0,40.7505,41.004,40.731,40.887,345275.0
2023-07-20 10:20:00,41.94,41.95,41.65,41.74,160512.0,40.8967,40.9065,40.6139,40.7017,160512.0
2023-07-20 10:25:00,41.74,41.83,41.73,41.79,148275.0,40.7017,40.7895,40.6919,40.7505,148275.0
2023-07-20 10:30:00,41.79,41.96,41.75,41.93,180628.0,40.7505,40.9162,40.7115,40.887,180628.0
2023-07-20 10:35:00,41.93,41.96,41.78,41.8,172453.0,40.887,40.9162,40.7407,40.7602,172453.0
2023-07-20 10:40:00,41.8,41.85,41.73,41.77,89981.0,40.7602,40.809,40.6919,40.731,89981.0
2023-07-20 10:45:00,41.77,41.85,41.77,41.83,95282.0,40.731,40.809,40.731,40.7895,95282.0
2023-07-20 10:50:00,41.83,42.0,41.79,42.0,187449.0,40.7895,40.9552,40.7505,40.9552,187449.0
2023-07-20 10:55:00,42.0,42.14,41.98,42.05,297218.0,40.9552,41.0918,40.9357,41.004,297218.0
2023-07-20 11:00:00,42.06,42.47,42.05,42.46,419185.0,41.0137,41.4135,41.004,41.4038,419185.0
2023-07-20 11:05:00,42.47,42.5,42.44,42.45,435803.0,41.4135,41.4428,41.3843,41.394,435803.0
2023-07-20 11:10:00,42.44,42.45,42.22,42.29,212982.0,41.3843,41.394,41.1698,41.238,212982.0
2023-07-20 11:15:00,42.29,42.46,42.29,42.45,186748.0,41.238,41.4038,41.238,41.394,186748.0
2023-07-20 11:20:00,42.45,42.46,42.27,42.44,170640.0,41.394,41.4038,41.2185,41.3843,170640.0
2023-07-20 11:25:00,42.44,42.51,42.4,42.41,169820.0,41.3843,41.4525,41.3453,41.355,169820.0
2023-07-20 11:30:00,42.41,42.47,42.31,42.35,181338.0,41.355,41.4135,41.2575,41.2965,181338.0
2023-07-20 11:35:00,42.36,42.43,42.14,42.19,271245.0,41.3063,41.3745,41.0918,41.1405,271245.0
2023-07-20 11:40:00,42.19,42.21,42.09,42.2,141605.0,41.1405,41.16,41.043,41.1503,141605.0
2023-07-20 11:45:00,42.2,42.2,42.1,42.13,107472.0,41.1503,41.1503,41.0527,41.082,107472.0
2023-07-20 11:50:00,42.12,42.12,41.98,42.09,255783.0,41.0722,41.0722,40.9357,41.043,255783.0
2023-07-20 11:55:00,42.09,42.18,42.03,42.06,194945.0,41.043,41.1308,40.9845,41.0137,194945.0
2023-07-20 12:00:00,42.06,42.13,42.03,42.1,87305.0,41.0137,41.082,40.9845,41.0527,87305.0
2023-07-20 12:05:00,42.11,42.28,42.09,42.27,157494.0,41.0625,41.2283,41.043,41.2185,157494.0
2023-07-20 12:10:00,42.28,42.38,42.25,42.35,61002.0,41.2283,41.3258,41.199,41.2965,61002.0
2023-07-20 12:15:00,42.36,42.39,42.31,42.35,89890.0,41.3063,41.3355,41.2575,41.2965,89890.0
2023-07-20 12:20:00,42.36,42.36,42.21,42.23,89025.0,41.3063,41.3063,41.16,41.1795,89025.0
2023-07-20 12:25:00,42.23,42.25,42.16,42.2,53245.0,41.1795,41.199,41.1113,41.1503,53245.0
2023-07-20 12:30:00,42.19,42.22,42.11,42.15,114167.0,41.1405,41.1698,41.0625,41.1015,114167.0
2023-07-20 12:35:00,42.16,42.18,42.08,42.14,62851.0,41.1113,41.1308,41.0332,41.0918,62851.0
2023-07-20 12:40:00,42.14,42.19,42.12,42.16,33500.0,41.0918,41.1405,41.0722,41.1113,33500.0
2023-07-20 12:45:00,42.16,42.21,42.13,42.16,82149.0,41.1113,41.16,41.082,41.1113,82149.0
2023-07-20 12:50:00,42.16,42.18,42.1,42.11,39255.0,41.1113,41.1308,41.0527,41.0625,39255.0
2023-07-20 12:55:00,42.12,42.12,42.03,42.1,46322.0,41.0722,41.0722,40.9845,41.0527,46322.0
2023-07-20 13:00:00,42.1,42.12,42.08,42.11,47052.0,41.0527,41.0722,41.0332,41.0625,47052.0
2023-07-20 13:05:00,42.11,42.18,42.1,42.18,63836.0,41.0625,41.1308,41.0527,41.1308,63836.0
2023-07-20 13:10:00,42.18,42.28,42.17,42.27,87195.0,41.1308,41.2283,41.121,41.2185,87195.0
2023-07-20 13:15:00,42.27,42.28,42.17,42.2,67697.0,41.2185,41.2283,41.121,41.1503,67697.0
2023-07-20 13:20:00,42.19,42.2,42.15,42.18,56636.0,41.1405,41.1503,41.1015,41.1308,56636.0
2023-07-20 13:25:00,42.19,42.33,42.18,42.3,69267.0,41.1405,41.277,41.1308,41.2478,69267.0
2023-07-20 13:30:00,42.31,42.32,42.26,42.29,58777.0,41.2575,41.2673,41.2088,41.238,58777.0
2023-07-20 13:35:00,42.3,42.3,42.22,42.23,50252.0,41.2478,41.2478,41.1698,41.1795,50252.0
2023-07-20 13:40:00,42.23,42.26,42.21,42.26,30044.0,41.1795,41.2088,41.16,41.2088,30044.0
2023-07-20 13:45:00,42.27,42.29,42.25,42.26,26803.0,41.2185,41.238,41.199,41.2088,26803.0
2023-07-20 13:50:00,42.26,42.29,42.25,42.27,31690.0,41.2088,41.238,41.199,41.2185,31690.0
2023-07-20 13:55:00,42.27,42.3,42.25,42.26,47074.0,41.2185,41.2478,41.199,41.2088,47074.0
2023-07-20 14:00:00,42.27,42.27,42.19,42.22,52409.0,41.2185,41.2185,41.1405,41.1698,52409.0
2023-07-20 14:05:00,42.21,42.26,42.19,42.21,48098.0,41.16,41.2088,41.1405,41.16,48098.0
2023-07-20 14:10:00,42.22,42.23,42.17,42.18,69224.0,41.1698,41.1795,41.121,41.1308,69224.0
2023-07-20 14:15:00,42.18,42.19,42.12,42.13,61600.0,41.1308,41.1405,41.0722,41.082,61600.0
2023-07-20 14:20:00,42.13,42.28,42.13,42.25,97505.0,41.082,41.2283,41.082,41.199,97505.0
2023-07-20 14:25:00,42.25,42.25,42.09,42.1,57305.0,41.199,41.199,41.043,41.0527,57305.0
2023-07-20 14:30:00,42.09,42.14,42.08,42.09,55375.0,41.043,41.0918,41.0332,41.043,55375.0
2023-07-20 14:35:00,42.1,42.2,42.09,42.19,100443.0,41.0527,41.1503,41.043,41.1405,100443.0
2023-07-20 14:40:00,42.19,42.19,42.14,42.15,56574.0,41.1405,41.1405,41.0918,41.1015,56574.0
2023-07-20 14:45:00,42.16,42.17,42.13,42.16,65834.0,41.1113,41.121,41.082,41.1113,65834.0
2023-07-20 14:50:00,42.17,42.22,42.16,42.22,60238.0,41.121,41.1698,41.1113,41.1698,60238.0
2023-07-20 14:55:00,42.22,42.24,42.18,42.19,68922.0,41.1698,41.1893,41.1308,41.1405,68922.0
2023-07-20 15:00:00,42.19,42.2,42.11,42.12,85317.0,41.1405,41.1503,41.0625,41.0722,85317.0
2023-07-20 15:05:00,42.12,42.18,42.09,42.09,66576.0,41.0722,41.1308,41.043,41.043,66576.0
2023-07-20 15:10:00,42.09,42.11,42.06,42.07,73301.0,41.043,41.0625,41.0137,41.0235,73301.0
2023-07-20 15:15:00,42.07,42.08,42.01,42.02,91423.0,41.0235,41.0332,40.965,40.9747,91423.0
2023-07-20 15:20:00,42.02,42.05,42.0,42.04,81753.0,40.9747,41.004,40.9552,40.9942,81753.0
2023-07-20 15:25:00,42.03,42.05,41.96,41.97,120823.0,40.9845,41.004,40.9162,40.926,120823.0
2023-07-20 15:30:00,41.97,41.98,41.87,41.88,158382.0,40.926,40.9357,40.8285,40.8382,158382.0
2023-07-20 15:35:00,41.88,41.89,41.8,41.81,118595.0,40.8382,40.848,40.7602,40.77,118595.0
2023-07-20 15:40:00,41.81,41.88,41.78,41.78,139437.0,40.77,40.8382,40.7407,40.7407,139437.0
2023-07-20 15:45:00,41.79,41.87,41.75,41.84,198635.0,40.7505,40.8285,40.7115,40.7992,198635.0
2023-07-20 15:50:00,41.84,41.96,41.83,41.87,434074.0,40.7992,40.9162,40.7895,40.8285,434074.0
2023-07-20 15:55:00,41.87,41.92,41.84,41.89,908241.0,40.8285,40.8772,40.7992,40.848,908241.0
2023-07-21 09:30:00,42.32,42.32,41.77,41.91,372882.0,41.2673,41.2673,40.731,40.8675,372882.0
2023-07-21 09:35:00,41.91,41.94,41.62,41.71,133273.0,40.8675,40.8967,40.5847,40.6724,133273.0
2023-07-21 09:40:00,41.71,41.77,41.42,41.44,117535.0,40.6724,40.731,40.3897,40.4092,117535.0
2023-07-21 09:45:00,41.43,41.44,40.95,41.01,238156.0,40.3994,40.4092,39.9314,39.9899,238156.0
2023-07-21 09:50:00,41.01,41.02,40.75,40.81,182373.0,39.9899,39.9996,39.7363,39.7948,182373.0
2023-07-21 09:55:00,40.81,40.91,40.71,40.75,189991.0,39.7948,39.8923,39.6973,39.7363,189991.0
2023-07-21 10:00:00,40.76,40.89,40.75,40.8,208072.0,39.7461,39.8728,39.7363,39.7851,208072.0
2023-07-21 10:05:00,40.79,40.92,40.74,40.92,109042.0,39.7753,39.9021,39.7266,39.9021,109042.0
2023-07-21 10:10:00,40.91,40.97,40.83,40.96,103691.0,39.8923,39.9509,39.8143,39.9411,103691.0
2023-07-21 10:15:00,40.96,41.06,40.9,40.91,81739.0,39.9411,40.0386,39.8826,39.8923,81739.0
2023-07-21 10:20:00,40.91,41.03,40.85,40.87,88168.0,39.8923,40.0094,39.8338,39.8533,88168.0
2023-07-21 10:25:00,40.87,40.9,40.75,40.79,75317.0,39.8533,39.8826,39.7363,39.7753,75317.0
2023-07-21 10:30:00,40.8,41.0,40.78,40.96,111563.0,39.7851,39.9801,39.7656,39.9411,111563.0
2023-07-21 10:35:00,40.97,41.03,40.93,40.94,89580.0,39.9509,40.0094,39.9118,39.9216,89580.0
2023-07-21 10:40:00,40.94,40.94,40.77,40.82,147030.0,39.9216,39.9216,39.7558,39.8046,147030.0
2023-07-21 10:45:00,40.81,40.84,40.75,40.78,119106.0,39.7948,39.8241,39.7363,39.7656,119106.0
2023-07-21 10:50:00,40.79,40.85,40.76,40.83,93126.0,39.7753,39.8338,39.7461,39.8143,93126.0
2023-07-21 10:55:00,40.84,40.84,40.71,40.84,122693.0,39.8241,39.8241,39.6973,39.8241,122693.0
2023-07-21 11:00:00,40.84,40.86,40.62,40.62,138799.0,39.8241,39.8436,39.6096,39.6096,138799.0
2023-07-21 11:05:00,40.61,40.73,40.6,40.7,171197.0,39.5998,39.7168,39.5901,39.6876,171197.0
2023-07-21 11:10:00,40.7,40.71,40.61,40.7,77996.0,39.6876,39.6973,39.5998,39.6876,77996.0
2023-07-21 11:15:00,40.7,40.84,40.67,40.84,134053.0,39.6876,39.8241,39.6583,39.8241,134053.0
2023-07-21 11:20:00,40.83,40.93,40.83,40.84,101874.0,39.8143,39.9118,39.8143,39.8241,101874.0
2023-07-21 11:25:00,40.84,40.94,40.82,40.92,74645.0,39.8241,39.9216,39.8046,39.9021,74645.0
2023-07-21 11:30:00,40.93,40.93,40.84,40.84,92977.0,39.9118,39.9118,39.8241,39.8241,92977.0
2023-07-21 11:35:00,40.84,40.85,40.78,40.79,54688.0,39.8241,39.8338,39.7656,39.7753,54688.0
2023-07-21 11:40:00,40.79,40.82,40.75,40.8,53991.0,39.7753,39.8046,39.7363,39.7851,53991.0
2023-07-21 11:45:00,40.81,40.86,40.79,40.84,76043.0,39.7948,39.8436,39.7753,39.8241,76043.0
2023-07-21 11:50:00,40.85,40.86,40.75,40.79,70974.0,39.8338,39.8436,39.7363,39.7753,70974.0
2023-07-21 11:55:00,40.79,40.82,40.78,40.82,43413.0,39.7753,39.8046,39.7656,39.8046,43413.0
2023-07-21 12:00:00,40.82,40.89,40.79,40.89,66071.0,39.8046,39.8728,39.7753,39.8728,66071.0
2023-07-21 12:05:00,40.88,40.88,40.83,40.84,38821.0,39.8631,39.8631,39.8143,39.8241,38821.0
2023-07-21 12:10:00,40.84,40.87,40.82,40.85,68010.0,39.8241,39.8533,39.8046,39.8338,68010.0
2023-07-21 12:15:00,40.85,40.88,40.83,40.86,49270.0,39.8338,39.8631,39.8143,39.8436,49270.0
2023-07-21 12:20:00,40.86,40.86,40.74,40.77,141228.0,39.8436,39.8436,39.7266,39.7558,141228.0
2023-07-21 12:25:00,40.77,40.78,40.73,40.73,40975.0,39.7558,39.7656,39.7168,39.7168,40975.0
2023-07-21 12:30:00,40.74,40.79,40.73,40.77,74156.0,39.7266,39.7753,39.7168,39.7558,74156.0
2023-07-21 12:35:00,40.77,40.8,40.77,40.78,87172.0,39.7558,39.7851,39.7558,39.7656,87172.0
2023-07-21 12:40:00,40.79,40.81,40.77,40.77,74376.0,39.7753,39.7948,39.7558,39.7558,74376.0
2023-07-21 12:45:00,40.77,40.82,40.77,40.79,52796.0,39.7558,39.8046,39.7558,39.7753,52796.0
2023-07-21 12:50:00,40.78,40.84,40.77,40.83,50318.0,39.7656,39.8241,39.7558,39.8143,50318.0
2023-07-21 12:55:00,40.83,40.83,40.78,40.8,38101.0,39.8143,39.8143,39.7656,39.7851,38101.0
2023-07-21 13:00:00,40.79,40.84,40.78,40.8,55884.0,39.7753,39.8241,39.7656,39.7851,55884.0
2023-07-21 13:05:00,40.8,40.88,40.79,40.87,59622.0,39.7851,39.8631,39.7753,39.8533,59622.0
2023-07-21 13:10:00,40.87,40.97,40.85,40.94,63441.0,39.8533,39.9509,39.8338,39.9216,63441.0
2023-07-21 13:15:00,40.93,40.96,40.86,40.87,74994.0,39.9118,39.9411,39.8436,39.8533,74994.0
2023-07-21 13:20:00,40.86,40.89,40.83,40.85,47916.0,39.8436,39.8728,39.8143,39.8338,47916.0
2023-07-21 13:25:00,40.86,40.9,40.83,40.87,61696.0,39.8436,39.8826,39.8143,39.8533,61696.0
2023-07-21 13:30:00,40.87,40.9,40.86,40.9,33524.0,39.8533,39.8826,39.8436,39.8826,33524.0
2023-07-21 13:35:00,40.89,40.9,40.87,40.89,42667.0,39.8728,39.8826,39.8533,39.8728,42667.0
2023-07-21 13:40:00,40.89,40.9,40.84,40.89,74251.0,39.8728,39.8826,39.8241,39.8728,74251.0
2023-07-21 13:45:00,40.88,40.9,40.81,40.83,62526.0,39.8631,39.8826,39.7948,39.8143,62526.0
2023-07-21 13:50:00,40.83,40.84,40.78,40.8,42633.0,39.8143,39.8241,39.7656,39.7851,42633.0
2023-07-21 13:55:00,40.8,40.82,40.73,40.74,117993.0,39.7851,39.8046,39.7168,39.7266,117993.0
2023-07-21 14:00:00,40.73,40.81,40.7,40.77,88557.0,39.7168,39.7948,39.6876,39.7558,88557.0
2023-07-21 14:05:00,40.77,40.82,40.76,40.79,73493.0,39.7558,39.8046,39.7461,39.7753,73493.0
2023-07-21 14:10:00,40.79,40.81,40.71,40.72,64611.0,39.7753,39.7948,39.6973,39.7071,64611.0
2023-07-21 14:15:00,40.72,40.82,40.72,40.79,68095.0,39.7071,39.8046,39.7071,39.7753,68095.0
2023-07-21 14:20:00,40.79,40.8,40.76,40.77,46286.0,39.7753,39.7851,39.7461,39.7558,46286.0
2023-07-21 14:25:00,40.76,40.81,40.75,40.8,56390.0,39.7461,39.7948,39.7363,39.7851,56390.0
2023-07-21 14:30:00,40.8,40.82,40.79,40.81,56071.0,39.7851,39.8046,39.7753,39.7948,56071.0
2023-07-21 14:35:00,40.81,40.86,40.8,40.84,53839.0,39.7948,39.8436,39.7851,39.8241,53839.0
2023-07-21 14:40:00,40.83,40.89,40.82,40.87,65146.0,39.8143,39.8728,39.8046,39.8533,65146.0
2023-07-21 14:45:00,40.87,40.95,40.87,40.91,58811.0,39.8533,39.9314,39.8533,39.8923,58811.0
2023-07-21 14:50:00,40.91,40.91,40.85,40.86,78721.0,39.8923,39.8923,39.8338,39.8436,78721.0
2023-07-21 14:55:00,40.86,40.86,40.76,40.77,84783.0,39.8436,39.8436,39.7461,39.7558,84783.0
2023-07-21 15:00:00,40.77,40.79,40.73,40.73,78094.0,39.7558,39.7753,39.7168,39.7168,78094.0
2023-07-21 15:05:00,40.73,40.79,40.69,40.71,86053.0,39.7168,39.7753,39.6778,39.6973,86053.0
2023-07-21 15:10:00,40.71,40.74,40.66,40.68,111047.0,39.6973,39.7266,39.6486,39.6681,111047.0
2023-07-21 15:15:00,40.68,40.74,40.67,40.73,90022.0,39.6681,39.7266,39.6583,39.7168,90022.0
2023-07-21 15:20:00,40.73,40.78,40.72,40.76,171017.0,39.7168,39.7656,39.7071,39.7461,171017.0
2023-07-21 15:25:00,40.76,40.78,40.73,40.74,87185.0,39.7461,39.7656,39.7168,39.7266,87185.0
2023-07-21 15:30:00,40.74,40.77,40.7,40.71,107297.0,39.7266,39.7558,39.6876,39.6973,107297.0
2023-07-21 15:35:00,40.71,40.72,40.66,40.68,111161.0,39.6973,39.7071,39.6486,39.6681,111161.0
2023-07-21 15:40:00,40.68,40.69,40.62,40.64,136985.0,39.6681,39.6778,39.6096,39.6291,136985.0
2023-07-21 15:45:00,40.64,40.64,40.58,40.59,214687.0,39.6291,39.6291,39.5706,39.5803,214687.0
2023-07-21 15:50:00,40.59,40.63,40.5,40.62,386237.0,39.5803,39.6193,39.4925,39.6096,386237.0
2023-07-21 15:55:00,40.62,40.63,40.58,40.6,690165.0,39.6096,39.6193,39.5706,39.5901,690165.0
2023-07-24 09:30:00,40.72,40.94,40.72,40.83,250696.0,39.7071,39.9216,39.7071,39.8143,250696.0
2023-07-24 09:35:00,40.85,41.14,40.83,41.02,189267.0,39.8338,40.1166,39.8143,39.9996,189267.0
2023-07-24 09:40:00,41.02,41.16,41.02,41.09,68331.0,39.9996,40.1361,39.9996,40.0679,68331.0
2023-07-24 09:45:00,41.08,41.12,40.89,40.98,79837.0,40.0581,40.0971,39.8728,39.9606,79837.0
2023-07-24 09:50:00,40.98,40.99,40.75,40.8,84001.0,39.9606,39.9704,39.7363,39.7851,84001.0
2023-07-24 09:55:00,40.8,40.8,40.68,40.76,67777.0,39.7851,39.7851,39.6681,39.7461,67777.0
2023-07-24 10:00:00,40.76,40.97,40.74,40.96,100562.0,39.7461,39.9509,39.7266,39.9411,100562.0
2023-07-24 10:05:00,40.95,40.97,40.86,40.91,95574.0,39.9314,39.9509,39.8436,39.8923,95574.0
2023-07-24 10:10:00,40.92,41.02,40.91,40.96,57746.0,39.9021,39.9996,39.8923,39.9411,57746.0
2023-07-24 10:15:00,40.96,40.98,40.88,40.98,63894.0,39.9411,39.9606,39.8631,39.9606,63894.0
2023-07-24 10:20:00,40.97,41.06,40.96,41.06,126821.0,39.9509,40.0386,39.9411,40.0386,126821.0
2023-07-24 10:25:00,41.09,41.16,41.04,41.16,113361.0,40.0679,40.1361,40.0191,40.1361,113361.0
2023-07-24 10:30:00,41.16,41.2,41.06,41.12,102307.0,40.1361,40.1751,40.0386,40.0971,102307.0
2023-07-24 10:35:00,41.12,41.29,41.11,41.28,136534.0,40.0971,40.2629,40.0874,40.2531,136534.0
2023-07-24 10:40:00,41.28,41.43,41.28,41.43,103080.0,40.2531,40.3994,40.2531,40.3994,103080.0
2023-07-24 10:45:00,41.42,41.55,41.42,41.54,120180.0,40.3897,40.5164,40.3897,40.5067,120180.0
2023-07-24 10:50:00,41.54,41.72,41.53,41.71,173321.0,40.5067,40.6822,40.4969,40.6724,173321.0
2023-07-24 10:55:00,41.71,41.75,41.55,41.56,224163.0,40.6724,40.7115,40.5164,40.5262,224163.0
2023-07-24 11:00:00,41.56,41.6,41.53,41.59,81805.0,40.5262,40.5652,40.4969,40.5554,81805.0
2023-07-24 11:05:00,41.59,41.63,41.5,41.52,73320.0,40.5554,40.5944,40.4677,40.4872,73320.0
2023-07-24 11:10:00,41.52,41.58,41.51,41.54,48617.0,40.4872,40.5457,40.4774,40.5067,48617.0
2023-07-24 11:15:00,41.54,41.7,41.53,41.68,108113.0,40.5067,40.6627,40.4969,40.6432,108113.0
2023-07-24 11:20:00,41.69,41.81,41.68,41.8,151203.0,40.6529,40.77,40.6432,40.7602,151203.0
2023-07-24 11:25:00,41.8,41.81,41.72,41.73,106112.0,40.7602,40.77,40.6822,40.6919,106112.0
2023-07-24 11:30:00,41.73,41.88,41.73,41.87,123549.0,40.6919,40.8382,40.6919,40.8285,123549.0
2023-07-24 11:35:00,41.88,41.98,41.87,41.96,126560.0,40.8382,40.9357,40.8285,40.9162,126560.0
2023-07-24 11:40:00,41.96,41.99,41.87,41.95,131739.0,40.9162,40.9455,40.8285,40.9065,131739.0
2023-07-24 11:45:00,41.94,42.0,41.87,41.99,110924.0,40.8967,40.9552,40.8285,40.9455,110924.0
2023-07-24 11:50:00,41.98,42.07,41.98,42.03,151189.0,40.9357,41.0235,40.9357,40.9845,151189.0
2023-07-24 11:55:00,42.04,42.18,42.03,42.17,203040.0,40.9942,41.1308,40.9845,41.121,203040.0
2023-07-24 12:00:00,42.18,42.33,42.17,42.32,255443.0,41.1308,41.277,41.121,41.2673,255443.0
2023-07-24 12:05:00,42.33,42.36,42.25,42.3,377192.0,41.277,41.3063,41.199,41.2478,377192.0
2023-07-24 12:10:00,42.29,42.29,42.22,42.25,108081.0,41.238,41.238,41.1698,41.199,108081.0
2023-07-24 12:15:00,42.24,42.29,42.2,42.23,137096.0,41.1893,41.238,41.1503,41.1795,137096.0
2023-07-24 12:20:00,42.23,42.3,42.2,42.3,152894.0,41.1795,41.2478,41.1503,41.2478,152894.0
2023-07-24 12:25:00,42.3,42.38,42.28,42.33,138863.0,41.2478,41.3258,41.2283,41.277,138863.0
2023-07-24 12:30:00,42.34,42.48,42.32,42.46,148751.0,41.2868,41.4233,41.2673,41.4038,148751.0
2023-07-24 12:35:00,42.46,42.55,42.39,42.54,160634.0,41.4038,41.4916,41.3355,41.4818,160634.0
2023-07-24 12:40:00,42.54,42.57,42.46,42.51,176449.0,41.4818,41.5111,41.4038,41.4525,176449.0
2023-07-24 12:45:00,42.51,42.54,42.37,42.38,86582.0,41.4525,41.4818,41.316,41.3258,86582.0
2023-07-24 12:50:00,42.37,42.39,42.29,42.31,243404.0,41.316,41.3355,41.238,41.2575,243404.0
2023-07-24 12:55:00,42.32,42.4,42.28,42.37,76488.0,41.2673,41.3453,41.2283,41.316,76488.0
2023-07-24 13:00:00,42.37,42.4,42.23,42.27,2050329.0,41.316,41.3453,41.1795,41.2185,2050329.0
2023-07-24 13:05:00,42.27,42.32,42.25,42.28,53366.0,41.2185,41.2673,41.199,41.2283,53366.0
2023-07-24 13:10:00,42.29,42.34,42.28,42.34,54796.0,41.238,41.2868,41.2283,41.2868,54796.0
2023-07-24 13:15:00,42.34,42.47,42.32,42.4,110758.0,41.2868,41.4135,41.2673,41.3453,110758.0
2023-07-24 13:20:00,42.4,42.45,42.39,42.44,76133.0,41.3453,41.394,41.3355,41.3843,76133.0
2023-07-24 13:25:00,42.44,42.5,42.37,42.49,168603.0,41.3843,41.4428,41.316,41.433,168603.0
2023-07-24 13:30:00,42.49,42.5,42.45,42.46,95431.0,41.433,41.4428,41.394,41.4038,95431.0
2023-07-24 13:35:00,42.46,42.55,42.44,42.55,156785.0,41.4038,41.4916,41.3843,41.4916,156785.0
2023-07-24 13:40:00,42.55,42.62,42.5,42.6,142906.0,41.4916,41.5598,41.4428,41.5403,142906.0
2023-07-24 13:45:00,42.59,42.62,42.53,42.55,71696.0,41.5306,41.5598,41.472,41.4916,71696.0
2023-07-24 13:50:00,42.55,42.55,42.44,42.45,88643.0,41.4916,41.4916,41.3843,41.394,88643.0
2023-07-24 13:55:00,42.45,42.49,42.43,42.48,56076.0,41.394,41.433,41.3745,41.4233,56076.0
2023-07-24 14:00:00,42.48,42.55,42.45,42.52,164896.0,41.4233,41.4916,41.394,41.4623,164896.0
2023-07-24 14:05:00,42.52,42.54,42.42,42.43,53170.0,41.4623,41.4818,41.3648,41.3745,53170.0
2023-07-24 14:10:00,42.44,42.49,42.41,42.48,58648.0,41.3843,41.433,41.355,41.4233,58648.0
2023-07-24 14:15:00,42.47,42.49,42.46,42.47,38769.0,41.4135,41.433,41.4038,41.4135,38769.0
2023-07-24 14:20:00,42.47,42.47,42.38,42.4,59483.0,41.4135,41.4135,41.3258,41.3453,59483.0
2023-07-24 14:25:00,42.41,42.44,42.34,42.34,94344.0,41.355,41.3843,41.2868,41.2868,94344.0
2023-07-24 14:30:00,42.34,42.35,42.31,42.34,62709.0,41.2868,41.2965,41.2575,41.2868,62709.0
2023-07-24 14:35:00,42.34,42.36,42.29,42.29,80960.0,41.2868,41.3063,41.238,41.238,80960.0
2023-07-24 14:40:00,42.3,42.33,42.26,42.3,135734.0,41.2478,41.277,41.2088,41.2478,135734.0
2023-07-24 14:45:00,42.3,42.34,42.3,42.32,56033.0,41.2478,41.2868,41.2478,41.2673,56033.0
2023-07-24 14:50:00,42.32,42.32,42.24,42.25,146133.0,41.2673,41.2673,41.1893,41.199,146133.0
2023-07-24 14:55:00,42.25,42.26,42.17,42.18,75636.0,41.199,41.2088,41.121,41.1308,75636.0
2023-07-24 15:00:00,42.18,42.18,42.08,42.11,67332.0,41.1308,41.1308,41.0332,41.0625,67332.0
2023-07-24 15:05:00,42.11,42.13,42.02,42.03,88893.0,41.0625,41.082,40.9747,40.9845,88893.0
2023-07-24 15:10:00,42.04,42.04,41.96,41.98,94192.0,40.9942,40.9942,40.9162,40.9357,94192.0
2023-07-24 15:15:00,41.98,42.03,41.97,42.0,66882.0,40.9357,40.9845,40.926,40.9552,66882.0
2023-07-24 15:20:00,42.01,42.06,41.99,42.02,105546.0,40.965,41.0137,40.9455,40.9747,105546.0
2023-07-24 15:25:00,42.02,42.02,41.96,41.97,101589.0,40.9747,40.9747,40.9162,40.926,101589.0
2023-07-24 15:30:00,41.97,42.07,41.96,42.07,111355.0,40.926,41.0235,40.9162,41.0235,111355.0
2023-07-24 15:35:00,42.07,42.15,42.06,42.1,156203.0,41.0235,41.1015,41.0137,41.0527,156203.0
2023-07-24 15:40:00,42.1,42.13,42.06,42.12,179189.0,41.0527,41.082,41.0137,41.0722,179189.0
2023-07-24 15:45:00,42.11,42.17,42.1,42.13,181079.0,41.0625,41.121,41.0527,41.082,181079.0
2023-07-24 15:50:00,42.14,42.14,42.07,42.08,482034.0,41.0918,41.0918,41.0235,41.0332,482034.0
2023-07-24 15:55:00,42.08,42.14,42.07,42.1,697927.0,41.0332,41.0918,41.0235,41.0527,697927.0
2023-07-25 09:30:00,42.98,43.43,42.88,43.41,864219.0,41.9109,42.3497,41.8133,42.3302,864219.0
2023-07-25 09:35:00,43.4,43.77,43.27,43.77,546840.0,42.3204,42.6812,42.1936,42.6812,546840.0
2023-07-25 09:40:00,43.77,43.94,43.71,43.79,882129.0,42.6812,42.847,42.6227,42.7007,882129.0
2023-07-25 09:45:00,43.78,43.87,43.62,43.81,1116912.0,42.691,42.7787,42.5349,42.7202,1116912.0
2023-07-25 09:50:00,43.8,44.1,43.73,43.85,696021.0,42.7105,43.003,42.6422,42.7592,696021.0
2023-07-25 09:55:00,43.85,44.09,43.84,43.9,232622.0,42.7592,42.9932,42.7495,42.808,232622.0
2023-07-25 10:00:00,43.9,44.01,43.83,43.91,285644.0,42.808,42.9152,42.7397,42.8177,285644.0
2023-07-25 10:05:00,43.91,43.94,43.81,43.86,283996.0,42.8177,42.847,42.7202,42.769,283996.0
2023-07-25 10:10:00,43.86,44.14,43.85,44.06,394686.0,42.769,43.042,42.7592,42.964,394686.0
2023-07-25 10:15:00,44.05,44.25,44.04,44.16,339430.0,42.9542,43.1493,42.9445,43.0615,339430.0
2023-07-25 10:20:00,44.16,44.17,44.01,44.16,237638.0,43.0615,43.0713,42.9152,43.0615,237638.0
2023-07-25 10:25:00,44.15,44.25,43.99,44.02,423011.0,43.0518,43.1493,42.8957,42.925,423011.0
2023-07-25 10:30:00,44.01,44.02,43.85,43.88,359589.0,42.9152,42.925,42.7592,42.7885,359589.0
2023-07-25 10:35:00,43.89,44.11,43.89,44.01,111957.0,42.7982,43.0127,42.7982,42.9152,111957.0
2023-07-25 10:40:00,44.0,44.05,43.96,44.05,150766.0,42.9055,42.9542,42.8665,42.9542,150766.0
2023-07-25 10:45:00,44.05,44.11,44.0,44.04,109393.0,42.9542,43.0127,42.9055,42.9445,109393.0
2023-07-25 10:50:00,44.05,44.07,43.97,43.98,202104.0,42.9542,42.9737,42.8762,42.886,202104.0
2023-07-25 10:55:00,43.98,44.11,43.94,44.06,117072.0,42.886,43.0127,42.847,42.964,117072.0
2023-07-25 11:00:00,44.06,44.17,44.03,44.08,142931.0,42.964,43.0713,42.9347,42.9835,142931.0
2023-07-25 11:05:00,44.07,44.07,43.99,44.04,96082.0,42.9737,42.9737,42.8957,42.9445,96082.0
2023-07-25 11:10:00,44.04,44.06,43.95,44.0,108133.0,42.9445,42.964,42.8567,42.9055,108133.0
2023-07-25 11:15:00,44.0,44.0,43.91,43.98,99806.0,42.9055,42.9055,42.8177,42.886,99806.0
2023-07-25 11:20:00,43.98,44.02,43.94,43.97,95626.0,42.886,42.925,42.847,42.8762,95626.0
2023-07-25 11:25:00,43.96,43.97,43.81,43.82,163670.0,42.8665,42.8762,42.7202,42.73,163670.0
2023-07-25 11:30:00,43.82,43.95,43.82,43.92,94723.0,42.73,42.8567,42.73,42.8275,94723.0
2023-07-25 11:35:00,43.92,44.06,43.91,44.05,149210.0,42.8275,42.964,42.8177,42.9542,149210.0
2023-07-25 11:40:00,44.05,44.11,44.0,44.08,91825.0,42.9542,43.0127,42.9055,42.9835,91825.0
2023-07-25 11:45:00,44.07,44.13,43.91,43.92,140128.0,42.9737,43.0322,42.8177,42.8275,140128.0
2023-07-25 11:50:00,43.92,43.92,43.81,43.86,88475.0,42.8275,42.8275,42.7202,42.769,88475.0
2023-07-25 11:55:00,43.85,43.88,43.79,43.86,68987.0,42.7592,42.7885,42.7007,42.769,68987.0
2023-07-25 12:00:00,43.87,43.88,43.79,43.82,98016.0,42.7787,42.7885,42.7007,42.73,98016.0
2023-07-25 12:05:00,43.82,43.84,43.78,43.8,141611.0,42.73,42.7495,42.691,42.7105,141611.0
2023-07-25 12:10:00,43.8,43.86,43.79,43.86,224296.0,42.7105,42.769,42.7007,42.769,224296.0
2023-07-25 12:15:00,43.86,43.87,43.8,43.84,77923.0,42.769,42.7787,42.7105,42.7495,77923.0
2023-07-25 12:20:00,43.84,43.88,43.83,43.87,69941.0,42.7495,42.7885,42.7397,42.7787,69941.0
2023-07-25 12:25:00,43.87,43.87,43.81,43.83,64631.0,42.7787,42.7787,42.7202,42.7397,64631.0
2023-07-25 12:30:00,43.83,43.88,43.82,43.86,72390.0,42.7397,42.7885,42.73,42.769,72390.0
2023-07-25 12:35:00,43.86,43.87,43.84,43.85,41381.0,42.769,42.7787,42.7495,42.7592,41381.0
2023-07-25 12:40:00,43.84,43.89,43.82,43.85,59031.0,42.7495,42.7982,42.73,42.7592,59031.0
2023-07-25 12:45:00,43.84,43.9,43.84,43.86,159281.0,42.7495,42.808,42.7495,42.769,159281.0
2023-07-25 12:50:00,43.87,43.92,43.86,43.91,120893.0,42.7787,42.8275,42.769,42.8177,120893.0
2023-07-25 12:55:00,43.92,43.92,43.87,43.91,60712.0,42.8275,42.8275,42.7787,42.8177,60712.0
2023-07-25 13:00:00,43.91,43.95,43.89,43.92,70510.0,42.8177,42.8567,42.7982,42.8275,70510.0
2023-07-25 13:05:00,43.93,43.93,43.82,43.85,94832.0,42.8372,42.8372,42.73,42.7592,94832.0
2023-07-25 13:10:00,43.86,43.87,43.8,43.87,60793.0,42.769,42.7787,42.7105,42.7787,60793.0
2023-07-25 13:15:00,43.87,43.87,43.83,43.85,85565.0,42.7787,42.7787,42.7397,42.7592,85565.0
2023-07-25 13:20:00,43.85,43.87,43.8,43.85,52562.0,42.7592,42.7787,42.7105,42.7592,52562.0
2023-07-25 13:25:00,43.85,43.89,43.83,43.85,49753.0,42.7592,42.7982,42.7397,42.7592,49753.0
2023-07-25 13:30:00,43.84,43.92,43.84,43.91,29645.0,42.7495,42.8275,42.7495,42.8177,29645.0
2023-07-25 13:35:00,43.91,43.97,43.91,43.96,70164.0,42.8177,42.8762,42.8177,42.8665,70164.0
2023-07-25 13:40:00,43.96,44.05,43.95,44.05,113582.0,42.8665,42.9542,42.8567,42.9542,113582.0
2023-07-25 13:45:00,44.05,44.08,44.03,44.06,79176.0,42.9542,42.9835,42.9347,42.964,79176.0
2023-07-25 13:50:00,44.05,44.07,43.99,44.01,187168.0,42.9542,42.9737,42.8957,42.9152,187168.0
2023-07-25 13:55:00,44.02,44.02,43.94,43.97,72997.0,42.925,42.925,42.847,42.8762,72997.0
2023-07-25 14:00:00,43.97,44.06,43.94,44.04,76406.0,42.8762,42.964,42.847,42.9445,76406.0
2023-07-25 14:05:00,44.04,44.06,44.03,44.05,57843.0,42.9445,42.964,42.9347,42.9542,57843.0
2023-07-25 14:10:00,44.06,44.11,44.06,44.11,61017.0,42.964,43.0127,42.964,43.0127,61017.0
2023-07-25 14:15:00,44.12,44.18,44.11,44.15,199696.0,43.0225,43.081,43.0127,43.0518,199696.0
2023-07-25 14:20:00,44.15,44.18,44.14,44.16,63642.0,43.0518,43.081,43.042,43.0615,63642.0
2023-07-25 14:25:00,44.16,44.19,44.15,44.16,90516.0,43.0615,43.0908,43.0518,43.0615,90516.0
2023-07-25 14:30:00,44.16,44.19,44.15,44.18,57588.0,43.0615,43.0908,43.0518,43.081,57588.0
2023-07-25 14:35:00,44.19,44.2,44.15,44.16,79863.0,43.0908,43.1005,43.0518,43.0615,79863.0
2023-07-25 14:40:00,44.16,44.17,44.09,44.12,102777.0,43.0615,43.0713,42.9932,43.0225,102777.0
2023-07-25 14:45:00,44.12,44.13,43.98,43.99,77549.0,43.0225,43.0322,42.886,42.8957,77549.0
2023-07-25 14:50:00,43.98,44.01,43.98,43.99,65734.0,42.886,42.9152,42.886,42.8957,65734.0
2023-07-25 14:55:00,44.0,44.03,43.96,43.99,97908.0,42.9055,42.9347,42.8665,42.8957,97908.0
2023-07-25 15:00:00,44.0,44.08,43.99,44.07,78295.0,42.9055,42.9835,42.8957,42.9737,78295.0
2023-07-25 15:05:00,44.07,44.15,44.06,44.14,142066.0,42.9737,43.0518,42.964,43.042,142066.0
2023-07-25 15:10:00,44.14,44.17,44.08,44.13,169623.0,43.042,43.0713,42.9835,43.0322,169623.0
2023-07-25 15:15:00,44.13,44.14,44.07,44.07,156359.0,43.0322,43.042,42.9737,42.9737,156359.0
2023-07-25 15:20:00,44.08,44.11,44.04,44.04,110393.0,42.9835,43.0127,42.9445,42.9445,110393.0
2023-07-25 15:25:00,44.04,44.05,44.01,44.04,66275.0,42.9445,42.9542,42.9152,42.9445,66275.0
2023-07-25 15:30:00,44.04,44.04,43.9,43.9,153462.0,42.9445,42.9445,42.808,42.808,153462.0
2023-07-25 15:35:00,43.91,43.91,43.82,43.83,147919.0,42.8177,42.8177,42.73,42.7397,147919.0
2023-07-25 15:40:00,43.84,43.86,43.8,43.85,351695.0,42.7495,42.769,42.7105,42.7592,351695.0
2023-07-25 15:45:00,43.85,43.93,43.81,43.91,366017.0,42.7592,42.8372,42.7202,42.8177,366017.0
2023-07-25 15:50:00,43.9,43.91,43.77,43.77,451952.0,42.808,42.8177,42.6812,42.6812,451952.0
2023-07-25 15:55:00,43.77,43.77,43.67,43.69,836581.0,42.6812,42.6812,42.5837,42.6032,836581.0
2023-07-26 09:30:00,43.25,43.48,43.1,43.46,342623.0,42.1741,42.3984,42.0279,42.3789,342623.0
2023-07-26 09:35:00,43.45,43.61,43.38,43.57,224341.0,42.3692,42.5252,42.3009,42.4862,224341.0
2023-07-26 09:40:00,43.56,43.86,43.56,43.8,344341.0,42.4764,42.769,42.4764,42.7105,344341.0
2023-07-26 09:45:00,43.8,43.81,43.63,43.67,224171.0,42.7105,42.7202,42.5447,42.5837,224171.0
2023-07-26 09:50:00,43.68,43.89,43.67,43.89,152354.0,42.5934,42.7982,42.5837,42.7982,152354.0
2023-07-26 09:55:00,43.89,43.95,43.81,43.88,255938.0,42.7982,42.8567,42.7202,42.7885,255938.0
2023-07-26 10:00:00,43.88,43.88,43.61,43.71,105042.0,42.7885,42.7885,42.5252,42.6227,105042.0
2023-07-26 10:05:00,43.71,43.71,43.59,43.62,113067.0,42.6227,42.6227,42.5057,42.5349,113067.0
2023-07-26 10:10:00,43.61,43.69,43.6,43.62,116762.0,42.5252,42.6032,42.5154,42.5349,116762.0
2023-07-26 10:15:00,43.62,43.63,43.48,43.52,179613.0,42.5349,42.5447,42.3984,42.4374,179613.0
2023-07-26 10:20:00,43.53,43.62,43.46,43.61,264672.0,42.4472,42.5349,42.3789,42.5252,264672.0
2023-07-26 10:25:00,43.61,43.72,43.59,43.72,113587.0,42.5252,42.6324,42.5057,42.6324,113587.0
2023-07-26 10:30:00,43.72,43.74,43.58,43.6,161719.0,42.6324,42.6519,42.4959,42.5154,161719.0
2023-07-26 10:35:00,43.59,43.63,43.53,43.58,119761.0,42.5057,42.5447,42.4472,42.4959,119761.0
2023-07-26 10:40:00,43.57,43.6,43.4,43.4,98386.0,42.4862,42.5154,42.3204,42.3204,98386.0
2023-07-26 10:45:00,43.41,43.45,43.37,43.41,81838.0,42.3302,42.3692,42.2912,42.3302,81838.0
2023-07-26 10:50:00,43.41,43.45,43.34,43.42,91290.0,42.3302,42.3692,42.2619,42.3399,91290.0
2023-07-26 10:55:00,43.43,43.46,43.33,43.36,96616.0,42.3497,42.3789,42.2521,42.2814,96616.0
2023-07-26 11:00:00,43.36,43.36,43.25,43.27,163468.0,42.2814,42.2814,42.1741,42.1936,163468.0
2023-07-26 11:05:00,43.27,43.39,43.21,43.38,88124.0,42.1936,42.3107,42.1351,42.3009,88124.0
2023-07-26 11:10:00,43.39,43.53,43.38,43.52,62671.0,42.3107,42.4472,42.3009,42.4374,62671.0
2023-07-26 11:15:00,43.52,43.53,43.39,43.4,49415.0,42.4374,42.4472,42.3107,42.3204,49415.0
2023-07-26 11:20:00,43.4,43.46,43.39,43.46,63521.0,42.3204,42.3789,42.3107,42.3789,63521.0
2023-07-26 11:25:00,43.46,43.48,43.36,43.36,60283.0,42.3789,42.3984,42.2814,42.2814,60283.0
2023-07-26 11:30:00,43.36,43.38,43.23,43.28,272049.0,42.2814,42.3009,42.1546,42.2034,272049.0
2023-07-26 11:35:00,43.27,43.28,43.22,43.24,55269.0,42.1936,42.2034,42.1449,42.1644,55269.0
2023-07-26 11:40:00,43.23,43.3,43.16,43.3,108423.0,42.1546,42.2229,42.0864,42.2229,108423.0
2023-07-26 11:45:00,43.29,43.35,43.28,43.32,54075.0,42.2131,42.2717,42.2034,42.2424,54075.0
2023-07-26 11:50:00,43.32,43.33,43.26,43.28,49425.0,42.2424,42.2521,42.1839,42.2034,49425.0
2023-07-26 11:55:00,43.29,43.3,43.25,43.3,56668.0,42.2131,42.2229,42.1741,42.2229,56668.0
2023-07-26 12:00:00,43.3,43.33,43.25,43.31,57112.0,42.2229,42.2521,42.1741,42.2326,57112.0
2023-07-26 12:05:00,43.3,43.31,43.22,43.23,57083.0,42.2229,42.2326,42.1449,42.1546,57083.0
2023-07-26 12:10:00,43.23,43.28,43.2,43.26,43098.0,42.1546,42.2034,42.1254,42.1839,43098.0
2023-07-26 12:15:00,43.26,43.33,43.23,43.31,38571.0,42.1839,42.2521,42.1546,42.2326,38571.0
2023-07-26 12:20:00,43.3,43.33,43.28,43.28,45671.0,42.2229,42.2521,42.2034,42.2034,45671.0
2023-07-26 12:25:00,43.29,43.3,43.25,43.27,51841.0,42.2131,42.2229,42.1741,42.1936,51841.0
2023-07-26 12:30:00,43.27,43.29,43.19,43.24,73429.0,42.1936,42.2131,42.1156,42.1644,73429.0
2023-07-26 12:35:00,43.24,43.24,43.2,43.22,26523.0,42.1644,42.1644,42.1254,42.1449,26523.0
2023-07-26 12:40:00,43.21,43.25,43.2,43.22,37273.0,42.1351,42.1741,42.1254,42.1449,37273.0
2023-07-26 12:45:00,43.22,43.23,43.18,43.19,38071.0,42.1449,42.1546,42.1059,42.1156,38071.0
2023-07-26 12:50:00,43.2,43.22,43.17,43.2,50235.0,42.1254,42.1449,42.0961,42.1254,50235.0
2023-07-26 12:55:00,43.19,43.21,43.15,43.2,53916.0,42.1156,42.1351,42.0766,42.1254,53916.0
2023-07-26 13:00:00,43.2,43.22,43.16,43.2,48230.0,42.1254,42.1449,42.0864,42.1254,48230.0
2023-07-26 13:05:00,43.2,43.23,43.17,43.18,35571.0,42.1254,42.1546,42.0961,42.1059,35571.0
2023-07-26 13:10:00,43.18,43.2,43.11,43.12,46934.0,42.1059,42.1254,42.0376,42.0474,46934.0
2023-07-26 13:15:00,43.12,43.17,43.09,43.15,45936.0,42.0474,42.0961,42.0181,42.0766,45936.0
2023-07-26 13:20:00,43.14,43.16,43.08,43.1,35343.0,42.0669,42.0864,42.0084,42.0279,35343.0
2023-07-26 13:25:00,43.09,43.11,43.06,43.08,34971.0,42.0181,42.0376,41.9889,42.0084,34971.0
2023-07-26 13:30:00,43.07,43.12,43.06,43.09,44476.0,41.9986,42.0474,41.9889,42.0181,44476.0
2023-07-26 13:35:00,43.09,43.16,43.07,43.16,48927.0,42.0181,42.0864,41.9986,42.0864,48927.0
2023-07-26 13:40:00,43.16,43.21,43.13,43.17,84372.0,42.0864,42.1351,42.0571,42.0961,84372.0
2023-07-26 13:45:00,43.17,43.21,43.15,43.18,63177.0,42.0961,42.1351,42.0766,42.1059,63177.0
2023-07-26 13:50:00,43.18,43.22,43.1,43.12,194604.0,42.1059,42.1449,42.0279,42.0474,194604.0
2023-07-26 13:55:00,43.12,43.12,42.96,42.96,119863.0,42.0474,42.0474,41.8914,41.8914,119863.0
2023-07-26 14:00:00,42.95,43.2,42.9,43.12,140869.0,41.8816,42.1254,41.8328,42.0474,140869.0
2023-07-26 14:05:00,43.13,43.14,43.01,43.09,41165.0,42.0571,42.0669,41.9401,42.0181,41165.0
2023-07-26 14:10:00,43.09,43.13,43.01,43.03,58887.0,42.0181,42.0571,41.9401,41.9596,58887.0
2023-07-26 14:15:00,43.03,43.07,43.01,43.05,49620.0,41.9596,41.9986,41.9401,41.9791,49620.0
2023-07-26 14:20:00,43.05,43.07,43.02,43.04,41309.0,41.9791,41.9986,41.9499,41.9694,41309.0
2023-07-26 14:25:00,43.04,43.06,42.96,42.98,80399.0,41.9694,41.9889,41.8914,41.9109,80399.0
2023-07-26 14:30:00,42.98,43.12,42.95,43.05,107801.0,41.9109,42.0474,41.8816,41.9791,107801.0
2023-07-26 14:35:00,43.06,43.34,43.06,43.33,106715.0,41.9889,42.2619,41.9889,42.2521,106715.0
2023-07-26 14:40:00,43.34,43.6,43.3,43.59,344405.0,42.2619,42.5154,42.2229,42.5057,344405.0
2023-07-26 14:45:00,43.59,43.65,43.38,43.46,311123.0,42.5057,42.5642,42.3009,42.3789,311123.0
2023-07-26 14:50:00,43.46,43.56,43.39,43.54,188815.0,42.3789,42.4764,42.3107,42.4569,188815.0
2023-07-26 14:55:00,43.53,43.56,43.47,43.52,162597.0,42.4472,42.4764,42.3887,42.4374,162597.0
2023-07-26 15:00:00,43.53,43.58,43.46,43.52,176265.0,42.4472,42.4959,42.3789,42.4374,176265.0
2023-07-26 15:05:00,43.52,43.55,43.2,43.23,169295.0,42.4374,42.4667,42.1254,42.1546,169295.0
2023-07-26 15:10:00,43.23,43.34,43.15,43.32,210570.0,42.1546,42.2619,42.0766,42.2424,210570.0
2023-07-26 15:15:00,43.31,43.36,43.21,43.3,108652.0,42.2326,42.2814,42.1351,42.2229,108652.0
2023-07-26 15:20:00,43.3,43.38,43.28,43.34,111979.0,42.2229,42.3009,42.2034,42.2619,111979.0
2023-07-26 15:25:00,43.34,43.42,43.33,43.39,95602.0,42.2619,42.3399,42.2521,42.3107,95602.0
2023-07-26 15:30:00,43.4,43.4,43.31,43.37,147636.0,42.3204,42.3204,42.2326,42.2912,147636.0
2023-07-26 15:35:00,43.37,43.39,43.32,43.36,123076.0,42.2912,42.3107,42.2424,42.2814,123076.0
2023-07-26 15:40:00,43.35,43.44,43.35,43.44,116366.0,42.2717,42.3594,42.2717,42.3594,116366.0
2023-07-26 15:45:00,43.45,43.46,43.38,43.4,204842.0,42.3692,42.3789,42.3009,42.3204,204842.0
2023-07-26 15:50:00,43.39,43.4,43.34,43.38,333147.0,42.3107,42.3204,42.2619,42.3009,333147.0
2023-07-26 15:55:00,43.38,43.43,43.36,43.41,469149.0,42.3009,42.3497,42.2814,42.3302,469149.0
2023-07-27 09:30:00,43.69,43.87,43.49,43.61,415307.0,42.6032,42.7787,42.4082,42.5252,415307.0
2023-07-27 09:35:00,43.62,43.62,43.18,43.27,154242.0,42.5349,42.5349,42.1059,42.1936,154242.0
2023-07-27 09:40:00,43.27,43.39,43.22,43.34,126014.0,42.1936,42.3107,42.1449,42.2619,126014.0
2023-07-27 09:45:00,43.34,43.39,43.28,43.37,107058.0,42.2619,42.3107,42.2034,42.2912,107058.0
2023-07-27 09:50:00,43.38,43.55,43.37,43.5,134073.0,42.3009,42.4667,42.2912,42.4179,134073.0
2023-07-27 09:55:00,43.5,43.53,43.43,43.48,47849.0,42.4179,42.4472,42.3497,42.3984,47849.0
2023-07-27 10:00:00,43.49,43.51,43.26,43.26,85344.0,42.4082,42.4277,42.1839,42.1839,85344.0
2023-07-27 10:05:00,43.25,43.42,43.25,43.38,116731.0,42.1741,42.3399,42.1741,42.3009,116731.0
2023-07-27 10:10:00,43.37,43.55,43.35,43.55,84750.0,42.2912,42.4667,42.2717,42.4667,84750.0
2023-07-27 10:15:00,43.56,43.69,43.55,43.66,105768.0,42.4764,42.6032,42.4667,42.5739,105768.0
2023-07-27 10:20:00,43.66,43.74,43.6,43.7,181094.0,42.5739,42.6519,42.5154,42.6129,181094.0
2023-07-27 10:25:00,43.69,43.72,43.62,43.66,118063.0,42.6032,42.6324,42.5349,42.5739,118063.0
2023-07-27 10:30:00,43.65,43.82,43.55,43.82,174772.0,42.5642,42.73,42.4667,42.73,174772.0
2023-07-27 10:35:00,43.82,43.85,43.76,43.82,137247.0,42.73,42.7592,42.6715,42.73,137247.0
2023-07-27 10:40:00,43.82,43.91,43.8,43.9,184605.0,42.73,42.8177,42.7105,42.808,184605.0
2023-07-27 10:45:00,43.9,43.93,43.83,43.85,138413.0,42.808,42.8372,42.7397,42.7592,138413.0
2023-07-27 10:50:00,43.86,43.98,43.83,43.97,119286.0,42.769,42.886,42.7397,42.8762,119286.0
2023-07-27 10:55:00,43.97,44.06,43.95,44.05,195917.0,42.8762,42.964,42.8567,42.9542,195917.0
2023-07-27 11:00:00,44.05,44.18,44.02,44.15,216804.0,42.9542,43.081,42.925,43.0518,216804.0
2023-07-27 11:05:00,44.15,44.2,44.09,44.16,115040.0,43.0518,43.1005,42.9932,43.0615,115040.0
2023-07-27 11:10:00,44.16,44.18,43.96,44.0,113965.0,43.0615,43.081,42.8665,42.9055,113965.0
2023-07-27 11:15:00,44.0,44.03,43.94,44.0,107520.0,42.9055,42.9347,42.847,42.9055,107520.0
2023-07-27 11:20:00,44.0,44.06,43.99,44.0,54851.0,42.9055,42.964,42.8957,42.9055,54851.0
2023-07-27 11:25:00,44.01,44.05,43.92,43.96,87679.0,42.9152,42.9542,42.8275,42.8665,87679.0
2023-07-27 11:30:00,43.96,44.02,43.96,44.0,38208.0,42.8665,42.925,42.8665,42.9055,38208.0
2023-07-27 11:35:00,44.0,44.03,43.92,43.98,106635.0,42.9055,42.9347,42.8275,42.886,106635.0
2023-07-27 11:40:00,43.97,44.02,43.92,44.02,51163.0,42.8762,42.925,42.8275,42.925,51163.0
2023-07-27 11:45:00,44.02,44.14,44.02,44.13,116645.0,42.925,43.042,42.925,43.0322,116645.0
2023-07-27 11:50:00,44.13,44.24,44.13,44.22,221424.0,43.0322,43.1395,43.0322,43.12,221424.0
2023-07-27 11:55:00,44.22,44.31,44.2,44.29,243464.0,43.12,43.2078,43.1005,43.1883,243464.0
2023-07-27 12:00:00,44.29,44.34,44.22,44.25,159766.0,43.1883,43.237,43.12,43.1493,159766.0
2023-07-27 12:05:00,44.24,44.28,44.12,44.28,74189.0,43.1395,43.1785,43.0225,43.1785,74189.0
2023-07-27 12:10:00,44.27,44.34,44.26,44.3,98218.0,43.1688,43.237,43.159,43.198,98218.0
2023-07-27 12:15:00,44.31,44.34,44.2,44.24,160337.0,43.2078,43.237,43.1005,43.1395,160337.0
2023-07-27 12:20:00,44.25,44.25,44.18,44.21,64789.0,43.1493,43.1493,43.081,43.1103,64789.0
2023-07-27 12:25:00,44.22,44.25,44.19,44.2,52566.0,43.12,43.1493,43.0908,43.1005,52566.0
2023-07-27 12:30:00,44.2,44.22,44.18,44.18,68217.0,43.1005,43.12,43.081,43.081,68217.0
2023-07-27 12:35:00,44.16,44.27,44.16,44.27,49210.0,43.0615,43.1688,43.0615,43.1688,49210.0
2023-07-27 12:40:00,44.27,44.29,44.2,44.21,58116.0,43.1688,43.1883,43.1005,43.1103,58116.0
2023-07-27 12:45:00,44.2,44.22,44.16,44.18,111342.0,43.1005,43.12,43.0615,43.081,111342.0
2023-07-27 12:50:00,44.18,44.18,44.12,44.12,74210.0,43.081,43.081,43.0225,43.0225,74210.0
2023-07-27 12:55:00,44.13,44.21,44.12,44.18,50158.0,43.0322,43.1103,43.0225,43.081,50158.0
2023-07-27 13:00:00,44.18,44.21,44.15,44.16,98646.0,43.081,43.1103,43.0518,43.0615,98646.0
2023-07-27 13:05:00,44.16,44.19,44.1,44.18,93297.0,43.0615,43.0908,43.003,43.081,93297.0
2023-07-27 13:10:00,44.18,44.24,44.17,44.2,46999.0,43.081,43.1395,43.0713,43.1005,46999.0
2023-07-27 13:15:00,44.2,44.2,44.12,44.14,99651.0,43.1005,43.1005,43.0225,43.042,99651.0
2023-07-27 13:20:00,44.14,44.15,44.06,44.14,75988.0,43.042,43.0518,42.964,43.042,75988.0
2023-07-27 13:25:00,44.14,44.14,44.09,44.11,53288.0,43.042,43.042,42.9932,43.0127,53288.0
2023-07-27 13:30:00,44.1,44.1,44.01,44.05,94850.0,43.003,43.003,42.9152,42.9542,94850.0
2023-07-27 13:35:00,44.05,44.06,43.92,43.94,98581.0,42.9542,42.964,42.8275,42.847,98581.0
2023-07-27 13:40:00,43.95,43.99,43.91,43.98,63964.0,42.8567,42.8957,42.8177,42.886,63964.0
2023-07-27 13:45:00,43.99,44.03,43.92,44.01,77769.0,42.8957,42.9347,42.8275,42.9152,77769.0
2023-07-27 13:50:00,44.01,44.05,43.96,44.0,69566.0,42.9152,42.9542,42.8665,42.9055,69566.0
2023-07-27 13:55:00,44.0,44.05,43.95,43.98,55092.0,42.9055,42.9542,42.8567,42.886,55092.0
2023-07-27 14:00:00,43.97,43.97,43.88,43.9,40159.0,42.8762,42.8762,42.7885,42.808,40159.0
2023-07-27 14:05:00,43.9,43.91,43.8,43.8,83026.0,42.808,42.8177,42.7105,42.7105,83026.0
2023-07-27 14:10:00,43.8,43.82,43.58,43.6,104005.0,42.7105,42.73,42.4959,42.5154,104005.0
2023-07-27 14:15:00,43.6,43.62,43.5,43.52,174166.0,42.5154,42.5349,42.4179,42.4374,174166.0
2023-07-27 14:20:00,43.53,43.61,43.46,43.47,80744.0,42.4472,42.5252,42.3789,42.3887,80744.0
2023-07-27 14:25:00,43.47,43.52,43.44,43.45,138368.0,42.3887,42.4374,42.3594,42.3692,138368.0
2023-07-27 14:30:00,43.45,43.48,43.4,43.43,112484.0,42.3692,42.3984,42.3204,42.3497,112484.0
2023-07-27 14:35:00,43.43,43.44,43.33,43.4,138287.0,42.3497,42.3594,42.2521,42.3204,138287.0
2023-07-27 14:40:00,43.41,43.45,43.39,43.44,75501.0,42.3302,42.3692,42.3107,42.3594,75501.0
2023-07-27 14:45:00,43.45,43.47,43.39,43.39,85955.0,42.3692,42.3887,42.3107,42.3107,85955.0
2023-07-27 14:50:00,43.39,43.41,43.36,43.41,103168.0,42.3107,42.3302,42.2814,42.3302,103168.0
2023-07-27 14:55:00,43.41,43.41,43.33,43.34,182840.0,42.3302,42.3302,42.2521,42.2619,182840.0
2023-07-27 15:00:00,43.33,43.35,43.29,43.35,82801.0,42.2521,42.2717,42.2131,42.2717,82801.0
2023-07-27 15:05:00,43.36,43.38,43.24,43.3,113558.0,42.2814,42.3009,42.1644,42.2229,113558.0
2023-07-27 15:10:00,43.31,43.4,43.31,43.4,83446.0,42.2326,42.3204,42.2326,42.3204,83446.0
2023-07-27 15:15:00,43.39,43.43,43.34,43.4,85015.0,42.3107,42.3497,42.2619,42.3204,85015.0
2023-07-27 15:20:00,43.4,43.42,43.28,43.29,71910.0,42.3204,42.3399,42.2034,42.2131,71910.0
2023-07-27 15:25:00,43.29,43.32,43.26,43.26,93977.0,42.2131,42.2424,42.1839,42.1839,93977.0
2023-07-27 15:30:00,43.27,43.34,43.25,43.33,92399.0,42.1936,42.2619,42.1741,42.2521,92399.0
2023-07-27 15:35:00,43.33,43.35,43.28,43.34,114739.0,42.2521,42.2717,42.2034,42.2619,114739.0
2023-07-27 15:40:00,43.34,43.38,43.25,43.27,197487.0,42.2619,42.3009,42.1741,42.1936,197487.0
2023-07-27 15:45:00,43.27,43.29,43.18,43.22,321794.0,42.1936,42.2131,42.1059,42.1449,321794.0
2023-07-27 15:50:00,43.22,43.3,43.22,43.27,279453.0,42.1449,42.2229,42.1449,42.1936,279453.0
2023-07-27 15:55:00,43.27,43.32,43.26,43.28,443002.0,42.1936,42.2424,42.1839,42.2034,443002.0
2023-07-28 09:30:00,43.88,43.88,43.41,43.44,193859.0,42.7885,42.7885,42.3302,42.3594,193859.0
2023-07-28 09:35:00,43.45,43.46,43.26,43.37,113764.0,42.3692,42.3789,42.1839,42.2912,113764.0
2023-07-28 09:40:00,43.41,43.48,43.33,43.39,139175.0,42.3302,42.3984,42.2521,42.3107,139175.0
2023-07-28 09:45:00,43.38,43.48,43.32,43.46,120158.0,42.3009,42.3984,42.2424,42.3789,120158.0
2023-07-28 09:50:00,43.46,43.49,43.33,43.42,83311.0,42.3789,42.4082,42.2521,42.3399,83311.0
2023-07-28 09:55:00,43.41,43.5,43.39,43.47,55786.0,42.3302,42.4179,42.3107,42.3887,55786.0
2023-07-28 10:00:00,43.47,43.61,43.42,43.42,164126.0,42.3887,42.5252,42.3399,42.3399,164126.0
2023-07-28 10:05:00,43.43,43.43,43.32,43.36,91348.0,42.3497,42.3497,42.2424,42.2814,91348.0
2023-07-28 10:10:00,43.36,43.42,43.34,43.38,70102.0,42.2814,42.3399,42.2619,42.3009,70102.0
2023-07-28 10:15:00,43.38,43.45,43.35,43.38,65965.0,42.3009,42.3692,42.2717,42.3009,65965.0
2023-07-28 10:20:00,43.39,43.4,43.32,43.38,98393.0,42.3107,42.3204,42.2424,42.3009,98393.0
2023-07-28 10:25:00,43.38,43.38,43.28,43.34,172020.0,42.3009,42.3009,42.2034,42.2619,172020.0
2023-07-28 10:30:00,43.35,43.37,43.21,43.24,124607.0,42.2717,42.2912,42.1351,42.1644,124607.0
2023-07-28 10:35:00,43.25,43.25,43.16,43.19,68046.0,42.1741,42.1741,42.0864,42.1156,68046.0
2023-07-28 10:40:00,43.17,43.22,43.16,43.18,54030.0,42.0961,42.1449,42.0864,42.1059,54030.0
2023-07-28 10:45:00,43.19,43.19,43.14,43.18,98635.0,42.1156,42.1156,42.0669,42.1059,98635.0
2023-07-28 10:50:00,43.18,43.18,43.07,43.07,66287.0,42.1059,42.1059,41.9986,41.9986,66287.0
2023-07-28 10:55:00,43.08,43.12,43.04,43.11,48547.0,42.0084,42.0474,41.9694,42.0376,48547.0
2023-07-28 11:00:00,43.12,43.16,43.06,43.11,74674.0,42.0474,42.0864,41.9889,42.0376,74674.0
2023-07-28 11:05:00,43.11,43.11,43.06,43.07,62540.0,42.0376,42.0376,41.9889,41.9986,62540.0
2023-07-28 11:10:00,43.06,43.15,43.01,43.14,81315.0,41.9889,42.0766,41.9401,42.0669,81315.0
2023-07-28 11:15:00,43.15,43.19,43.09,43.19,62508.0,42.0766,42.1156,42.0181,42.1156,62508.0
2023-07-28 11:20:00,43.19,43.23,43.18,43.23,79003.0,42.1156,42.1546,42.1059,42.1546,79003.0
2023-07-28 11:25:00,43.23,43.26,43.18,43.21,99753.0,42.1546,42.1839,42.1059,42.1351,99753.0
2023-07-28 11:30:00,43.21,43.24,43.2,43.24,76179.0,42.1351,42.1644,42.1254,42.1644,76179.0
2023-07-28 11:35:00,43.24,43.35,43.23,43.35,59239.0,42.1644,42.2717,42.1546,42.2717,59239.0
2023-07-28 11:40:00,43.34,43.35,43.3,43.33,35232.0,42.2619,42.2717,42.2229,42.2521,35232.0
2023-07-28 11:45:00,43.34,43.34,43.29,43.3,78276.0,42.2619,42.2619,42.2131,42.2229,78276.0
2023-07-28 11:50:00,43.3,43.34,43.29,43.3,57981.0,42.2229,42.2619,42.2131,42.2229,57981.0
2023-07-28 11:55:00,43.3,43.35,43.29,43.35,72455.0,42.2229,42.2717,42.2131,42.2717,72455.0
2023-07-28 12:00:00,43.35,43.38,43.28,43.38,135091.0,42.2717,42.3009,42.2034,42.3009,135091.0
2023-07-28 12:05:00,43.38,43.49,43.34,43.48,96341.0,42.3009,42.4082,42.2619,42.3984,96341.0
2023-07-28 12:10:00,43.48,43.52,43.46,43.52,64233.0,42.3984,42.4374,42.3789,42.4374,64233.0
2023-07-28 12:15:00,43.52,43.54,43.47,43.5,68321.0,42.4374,42.4569,42.3887,42.4179,68321.0
2023-07-28 12:20:00,43.5,43.55,43.49,43.55,57061.0,42.4179,42.4667,42.4082,42.4667,57061.0
2023-07-28 12:25:00,43.55,43.56,43.53,43.55,44202.0,42.4667,42.4764,42.4472,42.4667,44202.0
2023-07-28 12:30:00,43.55,43.61,43.54,43.58,55234.0,42.4667,42.5252,42.4569,42.4959,55234.0
2023-07-28 12:35:00,43.58,43.62,43.58,43.59,59868.0,42.4959,42.5349,42.4959,42.5057,59868.0
2023-07-28 12:40:00,43.6,43.61,43.54,43.55,38971.0,42.5154,42.5252,42.4569,42.4667,38971.0
2023-07-28 12:45:00,43.55,43.59,43.55,43.58,75114.0,42.4667,42.5057,42.4667,42.4959,75114.0
2023-07-28 12:50:00,43.58,43.62,43.57,43.59,63137.0,42.4959,42.5349,42.4862,42.5057,63137.0
2023-07-28 12:55:00,43.59,43.63,43.59,43.61,90379.0,42.5057,42.5447,42.5057,42.5252,90379.0
2023-07-28 13:00:00,43.61,43.65,43.59,43.64,140897.0,42.5252,42.5642,42.5057,42.5544,140897.0
2023-07-28 13:05:00,43.65,43.66,43.56,43.57,99148.0,42.5642,42.5739,42.4764,42.4862,99148.0
2023-07-28 13:10:00,43.57,43.58,43.52,43.58,32402.0,42.4862,42.4959,42.4374,42.4959,32402.0
2023-07-28 13:15:00,43.58,43.59,43.52,43.54,35681.0,42.4959,42.5057,42.4374,42.4569,35681.0
2023-07-28 13:20:00,43.53,43.55,43.5,43.52,35710.0,42.4472,42.4667,42.4179,42.4374,35710.0
2023-07-28 13:25:00,43.52,43.53,43.47,43.47,42644.0,42.4374,42.4472,42.3887,42.3887,42644.0
2023-07-28 13:30:00,43.46,43.52,43.45,43.46,50411.0,42.3789,42.4374,42.3692,42.3789,50411.0
2023-07-28 13:35:00,43.45,43.45,43.39,43.41,61639.0,42.3692,42.3692,42.3107,42.3302,61639.0
2023-07-28 13:40:00,43.41,43.42,43.29,43.31,48082.0,42.3302,42.3399,42.2131,42.2326,48082.0
2023-07-28 13:45:00,43.31,43.35,43.29,43.34,57178.0,42.2326,42.2717,42.2131,42.2619,57178.0
2023-07-28 13:50:00,43.34,43.39,43.33,43.38,53159.0,42.2619,42.3107,42.2521,42.3009,53159.0
2023-07-28 13:55:00,43.39,43.43,43.38,43.42,40357.0,42.3107,42.3497,42.3009,42.3399,40357.0
2023-07-28 14:00:00,43.43,43.43,43.38,43.42,56856.0,42.3497,42.3497,42.3009,42.3399,56856.0
2023-07-28 14:05:00,43.42,43.45,43.4,43.45,41143.0,42.3399,42.3692,42.3204,42.3692,41143.0
2023-07-28 14:10:00,43.45,43.46,43.41,43.44,41412.0,42.3692,42.3789,42.3302,42.3594,41412.0
2023-07-28 14:15:00,43.44,43.49,43.42,43.49,44046.0,42.3594,42.4082,42.3399,42.4082,44046.0
2023-07-28 14:20:00,43.49,43.53,43.48,43.51,43304.0,42.4082,42.4472,42.3984,42.4277,43304.0
2023-07-28 14:25:00,43.51,43.56,43.5,43.55,52358.0,42.4277,42.4764,42.4179,42.4667,52358.0
2023-07-28 14:30:00,43.55,43.59,43.54,43.57,71931.0,42.4667,42.5057,42.4569,42.4862,71931.0
2023-07-28 14:35:00,43.57,43.61,43.47,43.52,131649.0,42.4862,42.5252,42.3887,42.4374,131649.0
2023-07-28 14:40:00,43.52,43.53,43.45,43.53,49500.0,42.4374,42.4472,42.3692,42.4472,49500.0
2023-07-28 14:45:00,43.52,43.57,43.52,43.57,37063.0,42.4374,42.4862,42.4374,42.4862,37063.0
2023-07-28 14:50:00,43.56,43.61,43.54,43.6,73168.0,42.4764,42.5252,42.4569,42.5154,73168.0
2023-07-28 14:55:00,43.6,43.61,43.53,43.57,140555.0,42.5154,42.5252,42.4472,42.4862,140555.0
2023-07-28 15:00:00,43.57,43.63,43.53,43.63,73694.0,42.4862,42.5447,42.4472,42.5447,73694.0
2023-07-28 15:05:00,43.63,43.63,43.59,43.6,52194.0,42.5447,42.5447,42.5057,42.5154,52194.0
2023-07-28 15:10:00,43.6,43.63,43.58,43.62,62405.0,42.5154,42.5447,42.4959,42.5349,62405.0
2023-07-28 15:15:00,43.62,43.65,43.61,43.63,53523.0,42.5349,42.5642,42.5252,42.5447,53523.0
2023-07-28 15:20:00,43.63,43.7,43.62,43.68,271120.0,42.5447,42.6129,42.5349,42.5934,271120.0
2023-07-28 15:25:00,43.68,43.74,43.66,43.71,186920.0,42.5934,42.6519,42.5739,42.6227,186920.0
2023-07-28 15:30:00,43.71,43.8,43.7,43.77,195276.0,42.6227,42.7105,42.6129,42.6812,195276.0
2023-07-28 15:35:00,43.77,43.79,43.72,43.76,205271.0,42.6812,42.7007,42.6324,42.6715,205271.0
2023-07-28 15:40:00,43.75,43.78,43.69,43.69,174756.0,42.6617,42.691,42.6032,42.6032,174756.0
2023-07-28 15:45:00,43.69,43.7,43.62,43.62,136563.0,42.6032,42.6129,42.5349,42.5349,136563.0
2023-07-28 15:50:00,43.62,43.67,43.59,43.65,248822.0,42.5349,42.5837,42.5057,42.5642,248822.0
2023-07-28 15:55:00,43.65,43.66,43.61,43.61,491551.0,42.5642,42.5739,42.5252,42.5252,491551.0
2023-07-31 09:30:00,44.09,44.29,44.03,44.16,266575.0,42.9932,43.1883,42.9347,43.0615,266575.0
2023-07-31 09:35:00,44.17,44.26,44.1,44.23,142208.0,43.0713,43.159,43.003,43.1298,142208.0
2023-07-31 09:40:00,44.23,44.49,44.21,44.4,143812.0,43.1298,43.3833,43.1103,43.2955,143812.0
2023-07-31 09:45:00,44.41,44.56,44.41,44.56,138940.0,43.3053,43.4516,43.3053,43.4516,138940.0
2023-07-31 09:50:00,44.57,44.7,44.54,44.55,312390.0,43.4613,43.5881,43.432,43.4418,312390.0
2023-07-31 09:55:00,44.55,44.66,44.53,44.65,230867.0,43.4418,43.5491,43.4223,43.5393,230867.0
2023-07-31 10:00:00,44.66,44.7,44.58,44.61,222681.0,43.5491,43.5881,43.4711,43.5003,222681.0
2023-07-31 10:05:00,44.61,44.65,44.53,44.63,127463.0,43.5003,43.5393,43.4223,43.5198,127463.0
2023-07-31 10:10:00,44.63,44.65,44.5,44.52,98468.0,43.5198,43.5393,43.393,43.4125,98468.0
2023-07-31 10:15:00,44.53,44.58,44.49,44.49,68434.0,43.4223,43.4711,43.3833,43.3833,68434.0
2023-07-31 10:20:00,44.48,44.49,44.3,44.43,82181.0,43.3735,43.3833,43.198,43.3248,82181.0
2023-07-31 10:25:00,44.43,44.52,44.42,44.52,50263.0,43.3248,43.4125,43.315,43.4125,50263.0
2023-07-31 10:30:00,44.53,44.54,44.37,44.44,69769.0,43.4223,43.432,43.2663,43.3345,69769.0
2023-07-31 10:35:00,44.43,44.43,44.33,44.35,65828.0,43.3248,43.3248,43.2273,43.2468,65828.0
2023-07-31 10:40:00,44.34,44.38,44.32,44.35,45957.0,43.237,43.276,43.2175,43.2468,45957.0
2023-07-31 10:45:00,44.34,44.36,44.23,44.27,56337.0,43.237,43.2565,43.1298,43.1688,56337.0
2023-07-31 10:50:00,44.27,44.3,44.22,44.23,51537.0,43.1688,43.198,43.12,43.1298,51537.0
2023-07-31 10:55:00,44.23,44.25,44.18,44.2,69298.0,43.1298,43.1493,43.081,43.1005,69298.0
2023-07-31 11:00:00,44.19,44.22,44.09,44.11,58613.0,43.0908,43.12,42.9932,43.0127,58613.0
2023-07-31 11:05:00,44.11,44.25,44.1,44.25,83961.0,43.0127,43.1493,43.003,43.1493,83961.0
2023-07-31 11:10:00,44.25,44.26,44.21,44.24,93044.0,43.1493,43.159,43.1103,43.1395,93044.0
2023-07-31 11:15:00,44.24,44.32,44.23,44.31,277581.0,43.1395,43.2175,43.1298,43.2078,277581.0
2023-07-31 11:20:00,44.32,44.35,44.26,44.29,96655.0,43.2175,43.2468,43.159,43.1883,96655.0
2023-07-31 11:25:00,44.28,44.3,44.21,44.25,54071.0,43.1785,43.198,43.1103,43.1493,54071.0
2023-07-31 11:30:00,44.25,44.28,44.19,44.27,63960.0,43.1493,43.1785,43.0908,43.1688,63960.0
2023-07-31 11:35:00,44.28,44.37,44.26,44.34,51197.0,43.1785,43.2663,43.159,43.237,51197.0
2023-07-31 11:40:00,44.35,44.4,44.31,44.39,49087.0,43.2468,43.2955,43.2078,43.2858,49087.0
2023-07-31 11:45:00,44.39,44.49,44.37,44.48,89975.0,43.2858,43.3833,43.2663,43.3735,89975.0
2023-07-31 11:50:00,44.48,44.48,44.26,44.28,62874.0,43.3735,43.3735,43.159,43.1785,62874.0
2023-07-31 11:55:00,44.29,44.34,44.27,44.33,66021.0,43.1883,43.237,43.1688,43.2273,66021.0
2023-07-31 12:00:00,44.32,44.33,44.27,44.27,43893.0,43.2175,43.2273,43.1688,43.1688,43893.0
2023-07-31 12:05:00,44.27,44.33,44.24,44.33,102930.0,43.1688,43.2273,43.1395,43.2273,102930.0
2023-07-31 12:10:00,44.33,44.38,44.31,44.36,35616.0,43.2273,43.276,43.2078,43.2565,35616.0
2023-07-31 12:15:00,44.36,44.48,44.35,44.46,84459.0,43.2565,43.3735,43.2468,43.354,84459.0
2023-07-31 12:20:00,44.46,44.47,44.43,44.45,55361.0,43.354,43.3638,43.3248,43.3443,55361.0
2023-07-31 12:25:00,44.45,44.47,44.41,44.45,29651.0,43.3443,43.3638,43.3053,43.3443,29651.0
2023-07-31 12:30:00,44.44,44.45,44.35,44.36,37563.0,43.3345,43.3443,43.2468,43.2565,37563.0
2023-07-31 12:35:00,44.36,44.39,44.3,44.34,44021.0,43.2565,43.2858,43.198,43.237,44021.0
2023-07-31 12:40:00,44.34,44.37,44.3,44.36,48907.0,43.237,43.2663,43.198,43.2565,48907.0
2023-07-31 12:45:00,44.35,44.38,44.33,44.37,54035.0,43.2468,43.276,43.2273,43.2663,54035.0
2023-07-31 12:50:00,44.37,44.4,44.34,44.4,28027.0,43.2663,43.2955,43.237,43.2955,28027.0
2023-07-31 12:55:00,44.39,44.41,44.33,44.39,41313.0,43.2858,43.3053,43.2273,43.2858,41313.0
2023-07-31 13:00:00,44.39,44.39,44.32,44.34,31216.0,43.2858,43.2858,43.2175,43.237,31216.0
2023-07-31 13:05:00,44.34,44.37,44.33,44.36,35481.0,43.237,43.2663,43.2273,43.2565,35481.0
2023-07-31 13:10:00,44.36,44.36,44.32,44.35,46898.0,43.2565,43.2565,43.2175,43.2468,46898.0
2023-07-31 13:15:00,44.35,44.39,44.33,44.34,39694.0,43.2468,43.2858,43.2273,43.237,39694.0
2023-07-31 13:20:00,44.34,44.39,44.34,44.38,25961.0,43.237,43.2858,43.237,43.276,25961.0
2023-07-31 13:25:00,44.39,44.4,44.36,44.38,18793.0,43.2858,43.2955,43.2565,43.276,18793.0
2023-07-31 13:30:00,44.38,44.47,44.37,44.42,44466.0,43.276,43.3638,43.2663,43.315,44466.0
2023-07-31 13:35:00,44.41,44.44,44.41,44.44,24929.0,43.3053,43.3345,43.3053,43.3345,24929.0
2023-07-31 13:40:00,44.44,44.44,44.39,44.42,37082.0,43.3345,43.3345,43.2858,43.315,37082.0
2023-07-31 13:45:00,44.43,44.48,44.41,44.48,37041.0,43.3248,43.3735,43.3053,43.3735,37041.0
2023-07-31 13:50:00,44.48,44.49,44.4,44.41,36364.0,43.3735,43.3833,43.2955,43.3053,36364.0
2023-07-31 13:55:00,44.41,44.44,44.39,44.43,26340.0,43.3053,43.3345,43.2858,43.3248,26340.0
2023-07-31 14:00:00,44.43,44.46,44.41,44.41,27809.0,43.3248,43.354,43.3053,43.3053,27809.0
2023-07-31 14:05:00,44.41,44.42,44.36,44.36,41546.0,43.3053,43.315,43.2565,43.2565,41546.0
2023-07-31 14:10:00,44.36,44.37,44.32,44.33,31731.0,43.2565,43.2663,43.2175,43.2273,31731.0
2023-07-31 14:15:00,44.33,44.35,44.32,44.33,25397.0,43.2273,43.2468,43.2175,43.2273,25397.0
2023-07-31 14:20:00,44.33,44.34,44.29,44.33,96520.0,43.2273,43.237,43.1883,43.2273,96520.0
2023-07-31 14:25:00,44.33,44.43,44.33,44.41,66063.0,43.2273,43.3248,43.2273,43.3053,66063.0
2023-07-31 14:30:00,44.41,44.49,44.41,44.48,102143.0,43.3053,43.3833,43.3053,43.3735,102143.0
2023-07-31 14:35:00,44.48,44.5,44.45,44.47,111572.0,43.3735,43.393,43.3443,43.3638,111572.0
2023-07-31 14:40:00,44.47,44.48,44.45,44.47,33589.0,43.3638,43.3735,43.3443,43.3638,33589.0
2023-07-31 14:45:00,44.48,44.56,44.47,44.55,426095.0,43.3735,43.4516,43.3638,43.4418,426095.0
2023-07-31 14:50:00,44.55,44.59,44.52,44.53,75461.0,43.4418,43.4808,43.4125,43.4223,75461.0
2023-07-31 14:55:00,44.53,44.56,44.51,44.54,42632.0,43.4223,43.4516,43.4028,43.432,42632.0
2023-07-31 15:00:00,44.54,44.54,44.48,44.49,64404.0,43.432,43.432,43.3735,43.3833,64404.0
2023-07-31 15:05:00,44.5,44.56,44.49,44.55,65025.0,43.393,43.4516,43.3833,43.4418,65025.0
2023-07-31 15:10:00,44.55,44.57,44.5,44.53,52348.0,43.4418,43.4613,43.393,43.4223,52348.0
2023-07-31 15:15:00,44.53,44.58,44.5,44.58,110147.0,43.4223,43.4711,43.393,43.4711,110147.0
2023-07-31 15:20:00,44.58,44.64,44.57,44.59,164872.0,43.4711,43.5296,43.4613,43.4808,164872.0
2023-07-31 15:25:00,44.59,44.65,44.54,44.65,151640.0,43.4808,43.5393,43.432,43.5393,151640.0
2023-07-31 15:30:00,44.65,44.67,44.57,44.58,150921.0,43.5393,43.5588,43.4613,43.4711,150921.0
2023-07-31 15:35:00,44.58,44.62,44.52,44.56,144510.0,43.4711,43.5101,43.4125,43.4516,144510.0
2023-07-31 15:40:00,44.57,44.62,44.56,44.58,131017.0,43.4613,43.5101,43.4516,43.4711,131017.0
2023-07-31 15:45:00,44.58,44.6,44.51,44.57,214337.0,43.4711,43.4906,43.4028,43.4613,214337.0
2023-07-31 15:50:00,44.57,44.61,44.55,44.58,334137.0,43.4613,43.5003,43.4418,43.4711,334137.0
2023-07-31 15:55:00,44.58,44.67,44.53,44.67,750546.0,43.4711,43.5588,43.4223,43.5588,750546.0
2023-08-01 09:30:00,43.68,43.88,43.41,43.72,534242.0,42.5934,42.7885,42.3302,42.6324,534242.0
2023-08-01 09:35:00,43.7,44.07,43.7,44.06,238250.0,42.6129,42.9737,42.6129,42.964,238250.0
2023-08-01 09:40:00,44.07,44.08,43.88,43.93,149982.0,42.9737,42.9835,42.7885,42.8372,149982.0
2023-08-01 09:45:00,43.93,43.99,43.71,43.8,169357.0,42.8372,42.8957,42.6227,42.7105,169357.0
2023-08-01 09:50:00,43.79,43.85,43.68,43.72,140878.0,42.7007,42.7592,42.5934,42.6324,140878.0
2023-08-01 09:55:00,43.72,43.8,43.66,43.79,93141.0,42.6324,42.7105,42.5739,42.7007,93141.0
2023-08-01 10:00:00,43.79,44.07,43.77,44.05,144534.0,42.7007,42.9737,42.6812,42.9542,144534.0
2023-08-01 10:05:00,44.05,44.08,43.89,43.93,107418.0,42.9542,42.9835,42.7982,42.8372,107418.0
2023-08-01 10:10:00,43.93,44.07,43.92,44.01,72377.0,42.8372,42.9737,42.8275,42.9152,72377.0
2023-08-01 10:15:00,44.02,44.09,43.94,44.0,73656.0,42.925,42.9932,42.847,42.9055,73656.0
2023-08-01 10:20:00,44.01,44.04,43.92,43.93,84170.0,42.9152,42.9445,42.8275,42.8372,84170.0
2023-08-01 10:25:00,43.94,43.94,43.81,43.87,143414.0,42.847,42.847,42.7202,42.7787,143414.0
2023-08-01 10:30:00,43.88,43.95,43.83,43.92,171665.0,42.7885,42.8567,42.7397,42.8275,171665.0
2023-08-01 10:35:00,43.91,43.98,43.86,43.89,75007.0,42.8177,42.886,42.769,42.7982,75007.0
2023-08-01 10:40:00,43.88,43.94,43.85,43.87,63784.0,42.7885,42.847,42.7592,42.7787,63784.0
2023-08-01 10:45:00,43.86,43.93,43.82,43.93,77452.0,42.769,42.8372,42.73,42.8372,77452.0
2023-08-01 10:50:00,43.92,43.92,43.8,43.88,85100.0,42.8275,42.8275,42.7105,42.7885,85100.0
2023-08-01 10:55:00,43.87,43.95,43.87,43.91,63283.0,42.7787,42.8567,42.7787,42.8177,63283.0
2023-08-01 11:00:00,43.92,43.94,43.82,43.84,68822.0,42.8275,42.847,42.73,42.7495,68822.0
2023-08-01 11:05:00,43.84,43.88,43.79,43.83,153198.0,42.7495,42.7885,42.7007,42.7397,153198.0
2023-08-01 11:10:00,43.83,43.85,43.68,43.7,83722.0,42.7397,42.7592,42.5934,42.6129,83722.0
2023-08-01 11:15:00,43.69,43.71,43.6,43.65,133037.0,42.6032,42.6227,42.5154,42.5642,133037.0
2023-08-01 11:20:00,43.65,43.66,43.57,43.57,119853.0,42.5642,42.5739,42.4862,42.4862,119853.0
2023-08-01 11:25:00,43.58,43.74,43.57,43.73,107946.0,42.4959,42.6519,42.4862,42.6422,107946.0
2023-08-01 11:30:00,43.73,43.84,43.71,43.84,61555.0,42.6422,42.7495,42.6227,42.7495,61555.0
2023-08-01 11:35:00,43.85,43.87,43.82,43.83,37903.0,42.7592,42.7787,42.73,42.7397,37903.0
2023-08-01 11:40:00,43.83,43.83,43.71,43.71,59280.0,42.7397,42.7397,42.6227,42.6227,59280.0
2023-08-01 11:45:00,43.71,43.71,43.64,43.65,51462.0,42.6227,42.6227,42.5544,42.5642,51462.0
2023-08-01 11:50:00,43.65,43.71,43.65,43.68,54219.0,42.5642,42.6227,42.5642,42.5934,54219.0
2023-08-01 11:55:00,43.68,43.7,43.64,43.66,48570.0,42.5934,42.6129,42.5544,42.5739,48570.0
2023-08-01 12:00:00,43.65,43.67,43.61,43.62,35815.0,42.5642,42.5837,42.5252,42.5349,35815.0
2023-08-01 12:05:00,43.61,43.65,43.59,43.64,46894.0,42.5252,42.5642,42.5057,42.5544,46894.0
2023-08-01 12:10:00,43.64,43.67,43.64,43.66,48877.0,42.5544,42.5837,42.5544,42.5739,48877.0
2023-08-01 12:15:00,43.66,43.68,43.64,43.65,45156.0,42.5739,42.5934,42.5544,42.5642,45156.0
2023-08-01 12:20:00,43.65,43.69,43.63,43.68,34567.0,42.5642,42.6032,42.5447,42.5934,34567.0
2023-08-01 12:25:00,43.68,43.69,43.61,43.62,37525.0,42.5934,42.6032,42.5252,42.5349,37525.0
2023-08-01 12:30:00,43.61,43.76,43.58,43.76,76082.0,42.5252,42.6715,42.4959,42.6715,76082.0
2023-08-01 12:35:00,43.76,43.78,43.73,43.74,35427.0,42.6715,42.691,42.6422,42.6519,35427.0
2023-08-01 12:40:00,43.75,43.78,43.74,43.77,15632.0,42.6617,42.691,42.6519,42.6812,15632.0
2023-08-01 12:45:00,43.77,43.79,43.75,43.77,30639.0,42.6812,42.7007,42.6617,42.6812,30639.0
2023-08-01 12:50:00,43.77,43.78,43.73,43.76,28444.0,42.6812,42.691,42.6422,42.6715,28444.0
2023-08-01 12:55:00,43.76,43.78,43.72,43.77,28535.0,42.6715,42.691,42.6324,42.6812,28535.0
2023-08-01 13:00:00,43.77,43.86,43.77,43.85,51290.0,42.6812,42.769,42.6812,42.7592,51290.0
2023-08-01 13:05:00,43.84,43.85,43.77,43.78,44157.0,42.7495,42.7592,42.6812,42.691,44157.0
2023-08-01 13:10:00,43.77,43.8,43.75,43.78,26594.0,42.6812,42.7105,42.6617,42.691,26594.0
2023-08-01 13:15:00,43.77,43.81,43.77,43.79,44237.0,42.6812,42.7202,42.6812,42.7007,44237.0
2023-08-01 13:20:00,43.79,43.89,43.78,43.87,50063.0,42.7007,42.7982,42.691,42.7787,50063.0
2023-08-01 13:25:00,43.87,43.88,43.82,43.84,25773.0,42.7787,42.7885,42.73,42.7495,25773.0
2023-08-01 13:30:00,43.84,43.84,43.8,43.84,20697.0,42.7495,42.7495,42.7105,42.7495,20697.0
2023-08-01 13:35:00,43.83,43.83,43.8,43.82,26812.0,42.7397,42.7397,42.7105,42.73,26812.0
2023-08-01 13:40:00,43.81,43.84,43.8,43.83,24645.0,42.7202,42.7495,42.7105,42.7397,24645.0
2023-08-01 13:45:00,43.83,43.91,43.82,43.88,52169.0,42.7397,42.8177,42.73,42.7885,52169.0
2023-08-01 13:50:00,43.88,43.89,43.85,43.86,25733.0,42.7885,42.7982,42.7592,42.769,25733.0
2023-08-01 13:55:00,43.86,43.88,43.84,43.87,27021.0,42.769,42.7885,42.7495,42.7787,27021.0
2023-08-01 14:00:00,43.87,43.91,43.86,43.89,46384.0,42.7787,42.8177,42.769,42.7982,46384.0
2023-08-01 14:05:00,43.89,43.94,43.88,43.93,40797.0,42.7982,42.847,42.7885,42.8372,40797.0
2023-08-01 14:10:00,43.94,43.97,43.92,43.96,23843.0,42.847,42.8762,42.8275,42.8665,23843.0
2023-08-01 14:15:00,43.97,44.01,43.96,43.98,42125.0,42.8762,42.9152,42.8665,42.886,42125.0
2023-08-01 14:20:00,43.98,43.99,43.96,43.97,26868.0,42.886,42.8957,42.8665,42.8762,26868.0
2023-08-01 14:25:00,43.96,43.97,43.87,43.89,34858.0,42.8665,42.8762,42.7787,42.7982,34858.0
2023-08-01 14:30:00,43.89,43.91,43.85,43.88,43539.0,42.7982,42.8177,42.7592,42.7885,43539.0
2023-08-01 14:35:00,43.88,43.93,43.87,43.91,48540.0,42.7885,42.8372,42.7787,42.8177,48540.0
2023-08-01 14:40:00,43.91,43.92,43.86,43.88,33671.0,42.8177,42.8275,42.769,42.7885,33671.0
2023-08-01 14:45:00,43.88,43.89,43.86,43.88,45723.0,42.7885,42.7982,42.769,42.7885,45723.0
2023-08-01 14:50:00,43.88,43.89,43.81,43.82,35757.0,42.7885,42.7982,42.7202,42.73,35757.0
2023-08-01 14:55:00,43.81,43.82,43.75,43.77,47579.0,42.7202,42.73,42.6617,42.6812,47579.0
2023-08-01 15:00:00,43.77,43.82,43.77,43.81,53623.0,42.6812,42.73,42.6812,42.7202,53623.0
2023-08-01 15:05:00,43.82,43.88,43.81,43.87,40065.0,42.73,42.7885,42.7202,42.7787,40065.0
2023-08-01 15:10:00,43.87,43.87,43.8,43.8,40387.0,42.7787,42.7787,42.7105,42.7105,40387.0
2023-08-01 15:15:00,43.8,43.84,43.79,43.83,61388.0,42.7105,42.7495,42.7007,42.7397,61388.0
2023-08-01 15:20:00,43.83,43.88,43.82,43.87,42960.0,42.7397,42.7885,42.73,42.7787,42960.0
2023-08-01 15:25:00,43.87,43.89,43.86,43.89,49124.0,42.7787,42.7982,42.769,42.7982,49124.0
2023-08-01 15:30:00,43.89,43.89,43.85,43.87,52569.0,42.7982,42.7982,42.7592,42.7787,52569.0
2023-08-01 15:35:00,43.86,43.88,43.75,43.77,77836.0,42.769,42.7885,42.6617,42.6812,77836.0
2023-08-01 15:40:00,43.77,43.77,43.72,43.74,82054.0,42.6812,42.6812,42.6324,42.6519,82054.0
2023-08-01 15:45:00,43.75,43.81,43.74,43.8,135999.0,42.6617,42.7202,42.6519,42.7105,135999.0
2023-08-01 15:50:00,43.8,43.84,43.78,43.84,182947.0,42.7105,42.7495,42.691,42.7495,182947.0
2023-08-01 15:55:00,43.83,43.84,43.72,43.74,562002.0,42.7397,42.7495,42.6324,42.6519,562002.0
2023-08-02 09:30:00,42.96,42.99,42.53,42.71,494724.0,41.8914,41.9206,41.472,41.6476,494724.0
2023-08-02 09:35:00,42.71,43.05,42.68,43.04,233144.0,41.6476,41.9791,41.6183,41.9694,233144.0
2023-08-02 09:40:00,43.03,43.26,42.94,43.12,203707.0,41.9596,42.1839,41.8718,42.0474,203707.0
2023-08-02 09:45:00,43.12,43.13,42.99,43.1,187379.0,42.0474,42.0571,41.9206,42.0279,187379.0
2023-08-02 09:50:00,43.1,43.24,42.98,43.03,137168.0,42.0279,42.1644,41.9109,41.9596,137168.0
2023-08-02 09:55:00,43.03,43.13,42.97,43.07,71306.0,41.9596,42.0571,41.9011,41.9986,71306.0
2023-08-02 10:00:00,43.08,43.11,42.94,43.02,110378.0,42.0084,42.0376,41.8718,41.9499,110378.0
2023-08-02 10:05:00,43.03,43.1,42.95,42.98,68563.0,41.9596,42.0279,41.8816,41.9109,68563.0
2023-08-02 10:10:00,42.97,42.99,42.86,42.88,71305.0,41.9011,41.9206,41.7938,41.8133,71305.0
2023-08-02 10:15:00,42.88,42.88,42.71,42.79,102413.0,41.8133,41.8133,41.6476,41.7256,102413.0
2023-08-02 10:20:00,42.79,42.87,42.77,42.83,66027.0,41.7256,41.8036,41.7061,41.7646,66027.0
2023-08-02 10:25:00,42.84,42.94,42.83,42.86,69530.0,41.7743,41.8718,41.7646,41.7938,69530.0
2023-08-02 10:30:00,42.87,42.97,42.82,42.88,56855.0,41.8036,41.9011,41.7548,41.8133,56855.0
2023-08-02 10:35:00,42.88,42.89,42.72,42.73,51614.0,41.8133,41.8231,41.6573,41.6671,51614.0
2023-08-02 10:40:00,42.73,42.73,42.58,42.59,74628.0,41.6671,41.6671,41.5208,41.5306,74628.0
2023-08-02 10:45:00,42.59,42.63,42.48,42.5,130509.0,41.5306,41.5696,41.4233,41.4428,130509.0
2023-08-02 10:50:00,42.51,42.61,42.49,42.56,46378.0,41.4525,41.5501,41.433,41.5013,46378.0
2023-08-02 10:55:00,42.55,42.58,42.43,42.5,68742.0,41.4916,41.5208,41.3745,41.4428,68742.0
2023-08-02 11:00:00,42.5,42.64,42.48,42.64,66423.0,41.4428,41.5793,41.4233,41.5793,66423.0
2023-08-02 11:05:00,42.64,42.65,42.55,42.56,98499.0,41.5793,41.5891,41.4916,41.5013,98499.0
2023-08-02 11:10:00,42.56,42.58,42.49,42.52,73810.0,41.5013,41.5208,41.433,41.4623,73810.0
2023-08-02 11:15:00,42.52,42.56,42.39,42.41,76892.0,41.4623,41.5013,41.3355,41.355,76892.0
2023-08-02 11:20:00,42.4,42.53,42.38,42.5,92057.0,41.3453,41.472,41.3258,41.4428,92057.0
2023-08-02 11:25:00,42.51,42.56,42.45,42.5,74324.0,41.4525,41.5013,41.394,41.4428,74324.0
2023-08-02 11:30:00,42.49,42.53,42.46,42.48,67284.0,41.433,41.472,41.4038,41.4233,67284.0
2023-08-02 11:35:00,42.48,42.51,42.38,42.41,86900.0,41.4233,41.4525,41.3258,41.355,86900.0
2023-08-02 11:40:00,42.4,42.44,42.32,42.33,64544.0,41.3453,41.3843,41.2673,41.277,64544.0
2023-08-02 11:45:00,42.34,42.37,42.24,42.26,97688.0,41.2868,41.316,41.1893,41.2088,97688.0
2023-08-02 11:50:00,42.26,42.34,42.23,42.32,53231.0,41.2088,41.2868,41.1795,41.2673,53231.0
2023-08-02 11:55:00,42.31,42.32,42.25,42.25,67321.0,41.2575,41.2673,41.199,41.199,67321.0
2023-08-02 12:00:00,42.25,42.31,42.25,42.26,60970.0,41.199,41.2575,41.199,41.2088,60970.0
2023-08-02 12:05:00,42.27,42.29,42.19,42.24,88248.0,41.2185,41.238,41.1405,41.1893,88248.0
2023-08-02 12:10:00,42.23,42.25,42.2,42.24,66924.0,41.1795,41.199,41.1503,41.1893,66924.0
2023-08-02 12:15:00,42.23,42.34,42.22,42.34,91951.0,41.1795,41.2868,41.1698,41.2868,91951.0
2023-08-02 12:20:00,42.34,42.36,42.28,42.32,52758.0,41.2868,41.3063,41.2283,41.2673,52758.0
2023-08-02 12:25:00,42.31,42.33,42.24,42.27,53039.0,41.2575,41.277,41.1893,41.2185,53039.0
2023-08-02 12:30:00,42.27,42.35,42.25,42.32,46716.0,41.2185,41.2965,41.199,41.2673,46716.0
2023-08-02 12:35:00,42.31,42.4,42.29,42.39,55277.0,41.2575,41.3453,41.238,41.3355,55277.0
2023-08-02 12:40:00,42.4,42.42,42.34,42.42,56452.0,41.3453,41.3648,41.2868,41.3648,56452.0
2023-08-02 12:45:00,42.43,42.46,42.41,42.46,54209.0,41.3745,41.4038,41.355,41.4038,54209.0
2023-08-02 12:50:00,42.47,42.47,42.39,42.43,38969.0,41.4135,41.4135,41.3355,41.3745,38969.0
2023-08-02 12:55:00,42.42,42.44,42.4,42.42,29770.0,41.3648,41.3843,41.3453,41.3648,29770.0
2023-08-02 13:00:00,42.42,42.53,42.42,42.5,107286.0,41.3648,41.472,41.3648,41.4428,107286.0
2023-08-02 13:05:00,42.51,42.51,42.43,42.46,30484.0,41.4525,41.4525,41.3745,41.4038,30484.0
2023-08-02 13:10:00,42.46,42.58,42.45,42.54,58642.0,41.4038,41.5208,41.394,41.4818,58642.0
2023-08-02 13:15:00,42.54,42.58,42.52,42.54,36108.0,41.4818,41.5208,41.4623,41.4818,36108.0
2023-08-02 13:20:00,42.55,42.55,42.5,42.54,36258.0,41.4916,41.4916,41.4428,41.4818,36258.0
2023-08-02 13:25:00,42.54,42.6,42.53,42.6,50746.0,41.4818,41.5403,41.472,41.5403,50746.0
2023-08-02 13:30:00,42.59,42.62,42.57,42.62,64273.0,41.5306,41.5598,41.5111,41.5598,64273.0
2023-08-02 13:35:00,42.62,42.65,42.6,42.6,34231.0,41.5598,41.5891,41.5403,41.5403,34231.0
2023-08-02 13:40:00,42.6,42.62,42.57,42.58,35882.0,41.5403,41.5598,41.5111,41.5208,35882.0
2023-08-02 13:45:00,42.57,42.64,42.57,42.62,49522.0,41.5111,41.5793,41.5111,41.5598,49522.0
2023-08-02 13:50:00,42.63,42.72,42.61,42.7,58335.0,41.5696,41.6573,41.5501,41.6378,58335.0
2023-08-02 13:55:00,42.71,42.73,42.6,42.64,52975.0,41.6476,41.6671,41.5403,41.5793,52975.0
2023-08-02 14:00:00,42.64,42.73,42.63,42.73,53721.0,41.5793,41.6671,41.5696,41.6671,53721.0
2023-08-02 14:05:00,42.72,42.73,42.67,42.72,35904.0,41.6573,41.6671,41.6086,41.6573,35904.0
2023-08-02 14:10:00,42.72,42.73,42.66,42.69,46461.0,41.6573,41.6671,41.5988,41.6281,46461.0
2023-08-02 14:15:00,42.69,42.75,42.68,42.74,28163.0,41.6281,41.6866,41.6183,41.6768,28163.0
2023-08-02 14:20:00,42.74,42.74,42.68,42.69,27428.0,41.6768,41.6768,41.6183,41.6281,27428.0
2023-08-02 14:25:00,42.69,42.74,42.69,42.71,36950.0,41.6281,41.6768,41.6281,41.6476,36950.0
2023-08-02 14:30:00,42.71,42.74,42.69,42.73,57589.0,41.6476,41.6768,41.6281,41.6671,57589.0
2023-08-02 14:35:00,42.74,42.74,42.7,42.71,40798.0,41.6768,41.6768,41.6378,41.6476,40798.0
2023-08-02 14:40:00,42.71,42.72,42.56,42.59,64018.0,41.6476,41.6573,41.5013,41.5306,64018.0
2023-08-02 14:45:00,42.59,42.63,42.58,42.61,83045.0,41.5306,41.5696,41.5208,41.5501,83045.0
2023-08-02 14:50:00,42.61,42.62,42.54,42.55,83457.0,41.5501,41.5598,41.4818,41.4916,83457.0
2023-08-02 14:55:00,42.55,42.59,42.52,42.58,55564.0,41.4916,41.5306,41.4623,41.5208,55564.0
2023-08-02 15:00:00,42.58,42.63,42.55,42.63,86015.0,41.5208,41.5696,41.4916,41.5696,86015.0
2023-08-02 15:05:00,42.63,42.64,42.58,42.63,59498.0,41.5696,41.5793,41.5208,41.5696,59498.0
2023-08-02 15:10:00,42.63,42.64,42.51,42.53,59321.0,41.5696,41.5793,41.4525,41.472,59321.0
2023-08-02 15:15:00,42.54,42.55,42.49,42.52,57313.0,41.4818,41.4916,41.433,41.4623,57313.0
2023-08-02 15:20:00,42.52,42.54,42.46,42.47,68533.0,41.4623,41.4818,41.4038,41.4135,68533.0
2023-08-02 15:25:00,42.48,42.48,42.36,42.37,70582.0,41.4233,41.4233,41.3063,41.316,70582.0
2023-08-02 15:30:00,42.37,42.45,42.35,42.44,118095.0,41.316,41.394,41.2965,41.3843,118095.0
2023-08-02 15:35:00,42.43,42.51,42.42,42.5,84335.0,41.3745,41.4525,41.3648,41.4428,84335.0
2023-08-02 15:40:00,42.5,42.54,42.49,42.51,168967.0,41.4428,41.4818,41.433,41.4525,168967.0
2023-08-02 15:45:00,42.51,42.59,42.49,42.57,133317.0,41.4525,41.5306,41.433,41.5111,133317.0
2023-08-02 15:50:00,42.56,42.58,42.5,42.52,195076.0,41.5013,41.5208,41.4428,41.4623,195076.0
2023-08-02 15:55:00,42.52,42.61,42.5,42.57,693496.0,41.4623,41.5501,41.4428,41.5111,693496.0
2023-08-03 09:30:00,42.52,42.97,42.52,42.66,210316.0,41.4623,41.9011,41.4623,41.5988,210316.0
2023-08-03 09:35:00,42.68,42.99,42.68,42.76,110916.0,41.6183,41.9206,41.6183,41.6963,110916.0
2023-08-03 09:40:00,42.75,42.78,42.42,42.44,93500.0,41.6866,41.7158,41.3648,41.3843,93500.0
2023-08-03 09:45:00,42.41,42.52,42.3,42.49,186620.0,41.355,41.4623,41.2478,41.433,186620.0
2023-08-03 09:50:00,42.48,42.54,42.32,42.39,131899.0,41.4233,41.4818,41.2673,41.3355,131899.0
2023-08-03 09:55:00,42.39,42.42,42.18,42.21,84570.0,41.3355,41.3648,41.1308,41.16,84570.0
2023-08-03 10:00:00,42.2,42.35,42.16,42.33,88377.0,41.1503,41.2965,41.1113,41.277,88377.0
2023-08-03 10:05:00,42.33,42.4,42.27,42.37,91490.0,41.277,41.3453,41.2185,41.316,91490.0
2023-08-03 10:10:00,42.38,42.43,42.32,42.36,54268.0,41.3258,41.3745,41.2673,41.3063,54268.0
2023-08-03 10:15:00,42.36,42.48,42.3,42.48,59781.0,41.3063,41.4233,41.2478,41.4233,59781.0
2023-08-03 10:20:00,42.5,42.5,42.41,42.46,50689.0,41.4428,41.4428,41.355,41.4038,50689.0
2023-08-03 10:25:00,42.47,42.51,42.4,42.44,57761.0,41.4135,41.4525,41.3453,41.3843,57761.0
2023-08-03 10:30:00,42.42,42.56,42.39,42.52,42869.0,41.3648,41.5013,41.3355,41.4623,42869.0
2023-08-03 10:35:00,42.52,42.61,42.49,42.54,51005.0,41.4623,41.5501,41.433,41.4818,51005.0
2023-08-03 10:40:00,42.52,42.75,42.52,42.75,96170.0,41.4623,41.6866,41.4623,41.6866,96170.0
2023-08-03 10:45:00,42.75,42.83,42.74,42.83,131999.0,41.6866,41.7646,41.6768,41.7646,131999.0
2023-08-03 10:50:00,42.83,42.94,42.79,42.85,172776.0,41.7646,41.8718,41.7256,41.7841,172776.0
2023-08-03 10:55:00,42.86,42.99,42.82,42.97,149719.0,41.7938,41.9206,41.7548,41.9011,149719.0
2023-08-03 11:00:00,42.97,43.04,42.92,42.98,217282.0,41.9011,41.9694,41.8523,41.9109,217282.0
2023-08-03 11:05:00,42.98,43.03,42.96,43.01,45142.0,41.9109,41.9596,41.8914,41.9401,45142.0
2023-08-03 11:10:00,43.02,43.05,43.0,43.02,73475.0,41.9499,41.9791,41.9304,41.9499,73475.0
2023-08-03 11:15:00,43.02,43.2,43.01,43.16,64656.0,41.9499,42.1254,41.9401,42.0864,64656.0
2023-08-03 11:20:00,43.16,43.21,43.14,43.21,62444.0,42.0864,42.1351,42.0669,42.1351,62444.0
2023-08-03 11:25:00,43.22,43.3,43.21,43.29,82385.0,42.1449,42.2229,42.1351,42.2131,82385.0
2023-08-03 11:30:00,43.29,43.37,43.24,43.26,94878.0,42.2131,42.2912,42.1644,42.1839,94878.0
2023-08-03 11:35:00,43.25,43.3,43.21,43.25,59816.0,42.1741,42.2229,42.1351,42.1741,59816.0
2023-08-03 11:40:00,43.25,43.32,43.22,43.23,61659.0,42.1741,42.2424,42.1449,42.1546,61659.0
2023-08-03 11:45:00,43.25,43.26,43.19,43.24,41343.0,42.1741,42.1839,42.1156,42.1644,41343.0
2023-08-03 11:50:00,43.23,43.33,43.23,43.33,60436.0,42.1546,42.2521,42.1546,42.2521,60436.0
2023-08-03 11:55:00,43.33,43.33,43.18,43.2,73359.0,42.2521,42.2521,42.1059,42.1254,73359.0
2023-08-03 12:00:00,43.21,43.27,43.16,43.24,61074.0,42.1351,42.1936,42.0864,42.1644,61074.0
2023-08-03 12:05:00,43.24,43.25,43.17,43.18,29379.0,42.1644,42.1741,42.0961,42.1059,29379.0
2023-08-03 12:10:00,43.18,43.24,43.17,43.18,29029.0,42.1059,42.1644,42.0961,42.1059,29029.0
2023-08-03 12:15:00,43.19,43.23,43.18,43.21,23553.0,42.1156,42.1546,42.1059,42.1351,23553.0
2023-08-03 12:20:00,43.21,43.28,43.2,43.26,53776.0,42.1351,42.2034,42.1254,42.1839,53776.0
2023-08-03 12:25:00,43.26,43.26,43.21,43.25,34806.0,42.1839,42.1839,42.1351,42.1741,34806.0
2023-08-03 12:30:00,43.25,43.26,43.18,43.19,43813.0,42.1741,42.1839,42.1059,42.1156,43813.0
2023-08-03 12:35:00,43.2,43.23,43.18,43.19,35572.0,42.1254,42.1546,42.1059,42.1156,35572.0
2023-08-03 12:40:00,43.2,43.26,43.19,43.22,56074.0,42.1254,42.1839,42.1156,42.1449,56074.0
2023-08-03 12:45:00,43.22,43.28,43.15,43.27,70831.0,42.1449,42.2034,42.0766,42.1936,70831.0
2023-08-03 12:50:00,43.27,43.29,43.22,43.24,66097.0,42.1936,42.2131,42.1449,42.1644,66097.0
2023-08-03 12:55:00,43.24,43.31,43.24,43.3,34809.0,42.1644,42.2326,42.1644,42.2229,34809.0
2023-08-03 13:00:00,43.31,43.36,43.3,43.31,53652.0,42.2326,42.2814,42.2229,42.2326,53652.0
2023-08-03 13:05:00,43.3,43.34,43.28,43.33,51870.0,42.2229,42.2619,42.2034,42.2521,51870.0
2023-08-03 13:10:00,43.33,43.4,43.32,43.38,55304.0,42.2521,42.3204,42.2424,42.3009,55304.0
2023-08-03 13:15:00,43.37,43.37,43.28,43.28,44446.0,42.2912,42.2912,42.2034,42.2034,44446.0
2023-08-03 13:20:00,43.28,43.33,43.28,43.32,31533.0,42.2034,42.2521,42.2034,42.2424,31533.0
2023-08-03 13:25:00,43.31,43.32,43.27,43.27,25613.0,42.2326,42.2424,42.1936,42.1936,25613.0
2023-08-03 13:30:00,43.27,43.29,43.18,43.25,59186.0,42.1936,42.2131,42.1059,42.1741,59186.0
2023-08-03 13:35:00,43.26,43.31,43.24,43.3,62018.0,42.1839,42.2326,42.1644,42.2229,62018.0
2023-08-03 13:40:00,43.3,43.31,43.24,43.27,28043.0,42.2229,42.2326,42.1644,42.1936,28043.0
2023-08-03 13:45:00,43.27,43.29,43.23,43.27,31720.0,42.1936,42.2131,42.1546,42.1936,31720.0
2023-08-03 13:50:00,43.27,43.27,43.23,43.23,29284.0,42.1936,42.1936,42.1546,42.1546,29284.0
2023-08-03 13:55:00,43.23,43.24,43.15,43.15,41794.0,42.1546,42.1644,42.0766,42.0766,41794.0
2023-08-03 14:00:00,43.16,43.2,43.12,43.19,48003.0,42.0864,42.1254,42.0474,42.1156,48003.0
2023-08-03 14:05:00,43.2,43.21,43.13,43.14,25395.0,42.1254,42.1351,42.0571,42.0669,25395.0
2023-08-03 14:10:00,43.14,43.24,43.12,43.23,54148.0,42.0669,42.1644,42.0474,42.1546,54148.0
2023-08-03 14:15:00,43.22,43.28,43.22,43.28,39722.0,42.1449,42.2034,42.1449,42.2034,39722.0
2023-08-03 14:20:00,43.27,43.3,43.24,43.3,37111.0,42.1936,42.2229,42.1644,42.2229,37111.0
2023-08-03 14:25:00,43.29,43.3,43.24,43.26,59996.0,42.2131,42.2229,42.1644,42.1839,59996.0
2023-08-03 14:30:00,43.26,43.27,43.2,43.22,56227.0,42.1839,42.1936,42.1254,42.1449,56227.0
2023-08-03 14:35:00,43.22,43.24,43.2,43.23,74033.0,42.1449,42.1644,42.1254,42.1546,74033.0
2023-08-03 14:40:00,43.24,43.27,43.24,43.26,37124.0,42.1644,42.1936,42.1644,42.1839,37124.0
2023-08-03 14:45:00,43.26,43.26,43.21,43.23,37564.0,42.1839,42.1839,42.1351,42.1546,37564.0
2023-08-03 14:50:00,43.23,43.29,43.23,43.29,37134.0,42.1546,42.2131,42.1546,42.2131,37134.0
2023-08-03 14:55:00,43.29,43.29,43.26,43.28,46859.0,42.2131,42.2131,42.1839,42.2034,46859.0
2023-08-03 15:00:00,43.28,43.29,43.24,43.27,49643.0,42.2034,42.2131,42.1644,42.1936,49643.0
2023-08-03 15:05:00,43.27,43.27,43.2,43.25,53743.0,42.1936,42.1936,42.1254,42.1741,53743.0
2023-08-03 15:10:00,43.25,43.25,43.15,43.19,88608.0,42.1741,42.1741,42.0766,42.1156,88608.0
2023-08-03 15:15:00,43.19,43.2,43.13,43.19,41467.0,42.1156,42.1254,42.0571,42.1156,41467.0
2023-08-03 15:20:00,43.19,43.2,43.16,43.2,42315.0,42.1156,42.1254,42.0864,42.1254,42315.0
2023-08-03 15:25:00,43.2,43.2,43.12,43.12,55515.0,42.1254,42.1254,42.0474,42.0474,55515.0
2023-08-03 15:30:00,43.12,43.22,43.11,43.21,69170.0,42.0474,42.1449,42.0376,42.1351,69170.0
2023-08-03 15:35:00,43.21,43.23,43.15,43.16,69145.0,42.1351,42.1546,42.0766,42.0864,69145.0
2023-08-03 15:40:00,43.16,43.21,43.16,43.2,68381.0,42.0864,42.1351,42.0864,42.1254,68381.0
2023-08-03 15:45:00,43.2,43.2,43.11,43.14,107790.0,42.1254,42.1254,42.0376,42.0669,107790.0
2023-08-03 15:50:00,43.13,43.16,43.09,43.1,251891.0,42.0571,42.0864,42.0181,42.0279,251891.0
2023-08-03 15:55:00,43.1,43.13,43.04,43.05,631448.0,42.0279,42.0571,41.9694,41.9791,631448.0
2023-08-04 09:30:00,42.9,43.0,42.41,42.53,319384.0,41.8328,41.9304,41.355,41.472,319384.0
2023-08-04 09:35:00,42.54,42.6,42.27,42.4,223808.0,41.4818,41.5403,41.2185,41.3453,223808.0
2023-08-04 09:40:00,42.41,42.9,42.37,42.88,151584.0,41.355,41.8328,41.316,41.8133,151584.0
2023-08-04 09:45:00,42.88,43.15,42.86,43.12,149951.0,41.8133,42.0766,41.7938,42.0474,149951.0
2023-08-04 09:50:00,43.11,43.12,42.99,43.05,76995.0,42.0376,42.0474,41.9206,41.9791,76995.0
2023-08-04 09:55:00,43.04,43.04,42.91,42.95,70687.0,41.9694,41.9694,41.8426,41.8816,70687.0
2023-08-04 10:00:00,42.94,42.95,42.64,42.67,95022.0,41.8718,41.8816,41.5793,41.6086,95022.0
2023-08-04 10:05:00,42.66,42.67,42.47,42.5,120685.0,41.5988,41.6086,41.4135,41.4428,120685.0
2023-08-04 10:10:00,42.5,42.67,42.49,42.64,228942.0,41.4428,41.6086,41.433,41.5793,228942.0
2023-08-04 10:15:00,42.65,42.86,42.6,42.84,115036.0,41.5891,41.7938,41.5403,41.7743,115036.0
2023-08-04 10:20:00,42.84,42.85,42.73,42.82,47528.0,41.7743,41.7841,41.6671,41.7548,47528.0
2023-08-04 10:25:00,42.83,42.83,42.72,42.77,80575.0,41.7646,41.7646,41.6573,41.7061,80575.0
2023-08-04 10:30:00,42.77,42.95,42.76,42.93,47831.0,41.7061,41.8816,41.6963,41.8621,47831.0
2023-08-04 10:35:00,42.94,42.97,42.89,42.9,41658.0,41.8718,41.9011,41.8231,41.8328,41658.0
2023-08-04 10:40:00,42.9,42.94,42.86,42.92,40346.0,41.8328,41.8718,41.7938,41.8523,40346.0
2023-08-04 10:45:00,42.92,42.93,42.87,42.91,44344.0,41.8523,41.8621,41.8036,41.8426,44344.0
2023-08-04 10:50:00,42.91,42.97,42.86,42.89,110894.0,41.8426,41.9011,41.7938,41.8231,110894.0
2023-08-04 10:55:00,42.88,42.92,42.84,42.89,53640.0,41.8133,41.8523,41.7743,41.8231,53640.0
2023-08-04 11:00:00,42.89,42.89,42.78,42.82,57149.0,41.8231,41.8231,41.7158,41.7548,57149.0
2023-08-04 11:05:00,42.82,42.89,42.82,42.83,34482.0,41.7548,41.8231,41.7548,41.7646,34482.0
2023-08-04 11:10:00,42.84,42.95,42.81,42.94,28818.0,41.7743,41.8816,41.7451,41.8718,28818.0
2023-08-04 11:15:00,42.94,42.97,42.89,42.94,47497.0,41.8718,41.9011,41.8231,41.8718,47497.0
2023-08-04 11:20:00,42.94,43.0,42.94,42.99,41292.0,41.8718,41.9304,41.8718,41.9206,41292.0
2023-08-04 11:25:00,42.99,43.1,42.99,43.09,47852.0,41.9206,42.0279,41.9206,42.0181,47852.0
2023-08-04 11:30:00,43.09,43.11,43.05,43.05,31064.0,42.0181,42.0376,41.9791,41.9791,31064.0
2023-08-04 11:35:00,43.05,43.09,43.0,43.06,32454.0,41.9791,42.0181,41.9304,41.9889,32454.0
2023-08-04 11:40:00,43.05,43.12,43.04,43.1,25380.0,41.9791,42.0474,41.9694,42.0279,25380.0
2023-08-04 11:45:00,43.1,43.11,43.02,43.07,31271.0,42.0279,42.0376,41.9499,41.9986,31271.0
2023-08-04 11:50:00,43.07,43.07,43.01,43.05,30468.0,41.9986,41.9986,41.9401,41.9791,30468.0
2023-08-04 11:55:00,43.06,43.06,43.0,43.04,23944.0,41.9889,41.9889,41.9304,41.9694,23944.0
2023-08-04 12:00:00,43.04,43.06,43.03,43.05,24353.0,41.9694,41.9889,41.9596,41.9791,24353.0
2023-08-04 12:05:00,43.04,43.04,42.95,42.95,31832.0,41.9694,41.9694,41.8816,41.8816,31832.0
2023-08-04 12:10:00,42.95,43.03,42.95,43.02,34781.0,41.8816,41.9596,41.8816,41.9499,34781.0
2023-08-04 12:15:00,43.02,43.03,43.0,43.03,15496.0,41.9499,41.9596,41.9304,41.9596,15496.0
2023-08-04 12:20:00,43.04,43.09,43.02,43.09,34026.0,41.9694,42.0181,41.9499,42.0181,34026.0
2023-08-04 12:25:00,43.09,43.13,43.07,43.09,17338.0,42.0181,42.0571,41.9986,42.0181,17338.0
2023-08-04 12:30:00,43.09,43.09,43.06,43.08,11889.0,42.0181,42.0181,41.9889,42.0084,11889.0
2023-08-04 12:35:00,43.08,43.12,43.07,43.12,33562.0,42.0084,42.0474,41.9986,42.0474,33562.0
2023-08-04 12:40:00,43.12,43.15,43.11,43.14,21586.0,42.0474,42.0766,42.0376,42.0669,21586.0
2023-08-04 12:45:00,43.14,43.16,43.13,43.14,29445.0,42.0669,42.0864,42.0571,42.0669,29445.0
2023-08-04 12:50:00,43.14,43.14,43.08,43.12,41387.0,42.0669,42.0669,42.0084,42.0474,41387.0
2023-08-04 12:55:00,43.11,43.12,43.07,43.08,10280.0,42.0376,42.0474,41.9986,42.0084,10280.0
2023-08-04 13:00:00,43.09,43.09,43.03,43.04,22647.0,42.0181,42.0181,41.9596,41.9694,22647.0
2023-08-04 13:05:00,43.05,43.05,42.98,43.01,24084.0,41.9791,41.9791,41.9109,41.9401,24084.0
2023-08-04 13:10:00,43.0,43.03,42.98,43.02,19783.0,41.9304,41.9596,41.9109,41.9499,19783.0
2023-08-04 13:15:00,43.01,43.07,43.0,43.05,30999.0,41.9401,41.9986,41.9304,41.9791,30999.0
2023-08-04 13:20:00,43.05,43.06,43.04,43.05,19660.0,41.9791,41.9889,41.9694,41.9791,19660.0
2023-08-04 13:25:00,43.04,43.04,42.98,43.01,43920.0,41.9694,41.9694,41.9109,41.9401,43920.0
2023-08-04 13:30:00,43.01,43.04,43.0,43.03,16951.0,41.9401,41.9694,41.9304,41.9596,16951.0
2023-08-04 13:35:00,43.03,43.06,43.0,43.0,29962.0,41.9596,41.9889,41.9304,41.9304,29962.0
2023-08-04 13:40:00,43.0,43.05,42.98,43.05,31957.0,41.9304,41.9791,41.9109,41.9791,31957.0
2023-08-04 13:45:00,43.05,43.08,43.04,43.06,33352.0,41.9791,42.0084,41.9694,41.9889,33352.0
2023-08-04 13:50:00,43.07,43.1,43.06,43.07,33382.0,41.9986,42.0279,41.9889,41.9986,33382.0
2023-08-04 13:55:00,43.06,43.06,42.99,43.01,36077.0,41.9889,41.9889,41.9206,41.9401,36077.0
2023-08-04 14:00:00,43.0,43.0,42.77,42.77,119176.0,41.9304,41.9304,41.7061,41.7061,119176.0
2023-08-04 14:05:00,42.77,42.85,42.75,42.85,86054.0,41.7061,41.7841,41.6866,41.7841,86054.0
2023-08-04 14:10:00,42.85,42.87,42.79,42.84,21943.0,41.7841,41.8036,41.7256,41.7743,21943.0
2023-08-04 14:15:00,42.84,42.85,42.7,42.74,37130.0,41.7743,41.7841,41.6378,41.6768,37130.0
2023-08-04 14:20:00,42.75,42.75,42.6,42.62,56634.0,41.6866,41.6866,41.5403,41.5598,56634.0
2023-08-04 14:25:00,42.61,42.72,42.59,42.65,45015.0,41.5501,41.6573,41.5306,41.5891,45015.0
2023-08-04 14:30:00,42.64,42.69,42.62,42.68,34571.0,41.5793,41.6281,41.5598,41.6183,34571.0
2023-08-04 14:35:00,42.67,42.68,42.6,42.61,39883.0,41.6086,41.6183,41.5403,41.5501,39883.0
2023-08-04 14:40:00,42.62,42.68,42.6,42.65,45039.0,41.5598,41.6183,41.5403,41.5891,45039.0
2023-08-04 14:45:00,42.65,42.67,42.61,42.66,32676.0,41.5891,41.6086,41.5501,41.5988,32676.0
2023-08-04 14:50:00,42.66,42.72,42.63,42.64,57281.0,41.5988,41.6573,41.5696,41.5793,57281.0
2023-08-04 14:55:00,42.63,42.68,42.59,42.64,36380.0,41.5696,41.6183,41.5306,41.5793,36380.0
2023-08-04 15:00:00,42.64,42.68,42.62,42.64,51193.0,41.5793,41.6183,41.5598,41.5793,51193.0
2023-08-04 15:05:00,42.64,42.67,42.62,42.63,44141.0,41.5793,41.6086,41.5598,41.5696,44141.0
2023-08-04 15:10:00,42.63,42.68,42.56,42.58,168636.0,41.5696,41.6183,41.5013,41.5208,168636.0
2023-08-04 15:15:00,42.58,42.6,42.55,42.55,76137.0,41.5208,41.5403,41.4916,41.4916,76137.0
2023-08-04 15:20:00,42.55,42.58,42.49,42.53,109391.0,41.4916,41.5208,41.433,41.472,109391.0
2023-08-04 15:25:00,42.54,42.56,42.5,42.54,57908.0,41.4818,41.5013,41.4428,41.4818,57908.0
2023-08-04 15:30:00,42.54,42.62,42.54,42.59,78399.0,41.4818,41.5598,41.4818,41.5306,78399.0
2023-08-04 15:35:00,42.59,42.62,42.53,42.54,81647.0,41.5306,41.5598,41.472,41.4818,81647.0
2023-08-04 15:40:00,42.54,42.57,42.48,42.51,97775.0,41.4818,41.5111,41.4233,41.4525,97775.0
2023-08-04 15:45:00,42.51,42.53,42.43,42.48,302738.0,41.4525,41.472,41.3745,41.4233,302738.0
2023-08-04 15:50:00,42.47,42.54,42.43,42.45,318734.0,41.4135,41.4818,41.3745,41.394,318734.0
2023-08-04 15:55:00,42.45,42.53,42.41,42.52,553261.0,41.394,41.472,41.355,41.4623,553261.0
2023-08-07 09:30:00,42.62,42.7,42.49,42.55,201375.0,41.5598,41.6378,41.433,41.4916,201375.0
2023-08-07 09:35:00,42.55,42.65,42.44,42.54,74347.0,41.4916,41.5891,41.3843,41.4818,74347.0
2023-08-07 09:40:00,42.55,42.55,42.23,42.26,64129.0,41.4916,41.4916,41.1795,41.2088,64129.0
2023-08-07 09:45:00,42.27,42.29,42.12,42.14,107570.0,41.2185,41.238,41.0722,41.0918,107570.0
2023-08-07 09:50:00,42.15,42.36,42.13,42.33,46944.0,41.1015,41.3063,41.082,41.277,46944.0
2023-08-07 09:55:00,42.33,42.37,42.25,42.28,33690.0,41.277,41.316,41.199,41.2283,33690.0
2023-08-07 10:00:00,42.27,42.29,42.17,42.22,53461.0,41.2185,41.238,41.121,41.1698,53461.0
2023-08-07 10:05:00,42.22,42.36,42.17,42.36,76308.0,41.1698,41.3063,41.121,41.3063,76308.0
2023-08-07 10:10:00,42.37,42.42,42.3,42.37,84576.0,41.316,41.3648,41.2478,41.316,84576.0
2023-08-07 10:15:00,42.37,42.39,42.31,42.35,45082.0,41.316,41.3355,41.2575,41.2965,45082.0
2023-08-07 10:20:00,42.35,42.35,42.28,42.34,53240.0,41.2965,41.2965,41.2283,41.2868,53240.0
2023-08-07 10:25:00,42.34,42.48,42.31,42.48,66542.0,41.2868,41.4233,41.2575,41.4233,66542.0
2023-08-07 10:30:00,42.47,42.47,42.39,42.45,96410.0,41.4135,41.4135,41.3355,41.394,96410.0
2023-08-07 10:35:00,42.45,42.53,42.42,42.52,38509.0,41.394,41.472,41.3648,41.4623,38509.0
2023-08-07 10:40:00,42.51,42.54,42.47,42.48,44672.0,41.4525,41.4818,41.4135,41.4233,44672.0
2023-08-07 10:45:00,42.48,42.57,42.43,42.55,50314.0,41.4233,41.5111,41.3745,41.4916,50314.0
2023-08-07 10:50:00,42.55,42.57,42.43,42.44,39833.0,41.4916,41.5111,41.3745,41.3843,39833.0
2023-08-07 10:55:00,42.45,42.51,42.44,42.46,33050.0,41.394,41.4525,41.3843,41.4038,33050.0
2023-08-07 11:00:00,42.46,42.55,42.44,42.55,39618.0,41.4038,41.4916,41.3843,41.4916,39618.0
2023-08-07 11:05:00,42.55,42.6,42.5,42.57,72478.0,41.4916,41.5403,41.4428,41.5111,72478.0
2023-08-07 11:10:00,42.58,42.69,42.56,42.66,57586.0,41.5208,41.6281,41.5013,41.5988,57586.0
2023-08-07 11:15:00,42.66,42.67,42.48,42.49,47521.0,41.5988,41.6086,41.4233,41.433,47521.0
2023-08-07 11:20:00,42.5,42.58,42.48,42.55,39770.0,41.4428,41.5208,41.4233,41.4916,39770.0
2023-08-07 11:25:00,42.55,42.58,42.48,42.49,64274.0,41.4916,41.5208,41.4233,41.433,64274.0
2023-08-07 11:30:00,42.49,42.54,42.4,42.45,46549.0,41.433,41.4818,41.3453,41.394,46549.0
2023-08-07 11:35:00,42.45,42.53,42.42,42.43,52066.0,41.394,41.472,41.3648,41.3745,52066.0
2023-08-07 11:40:00,42.43,42.52,42.42,42.5,33035.0,41.3745,41.4623,41.3648,41.4428,33035.0
2023-08-07 11:45:00,42.5,42.52,42.46,42.49,37889.0,41.4428,41.4623,41.4038,41.433,37889.0
2023-08-07 11:50:00,42.5,42.55,42.49,42.51,59732.0,41.4428,41.4916,41.433,41.4525,59732.0
2023-08-07 11:55:00,42.51,42.55,42.44,42.47,24567.0,41.4525,41.4916,41.3843,41.4135,24567.0
2023-08-07 12:00:00,42.46,42.49,42.42,42.42,24389.0,41.4038,41.433,41.3648,41.3648,24389.0
2023-08-07 12:05:00,42.43,42.45,42.4,42.43,40387.0,41.3745,41.394,41.3453,41.3745,40387.0
2023-08-07 12:10:00,42.44,42.44,42.38,42.4,39422.0,41.3843,41.3843,41.3258,41.3453,39422.0
2023-08-07 12:15:00,42.4,42.45,42.38,42.43,52733.0,41.3453,41.394,41.3258,41.3745,52733.0
2023-08-07 12:20:00,42.43,42.44,42.39,42.42,60761.0,41.3745,41.3843,41.3355,41.3648,60761.0
2023-08-07 12:25:00,42.41,42.47,42.39,42.45,23984.0,41.355,41.4135,41.3355,41.394,23984.0
2023-08-07 12:30:00,42.45,42.46,42.41,42.43,16409.0,41.394,41.4038,41.355,41.3745,16409.0
2023-08-07 12:35:00,42.43,42.44,42.4,42.4,28225.0,41.3745,41.3843,41.3453,41.3453,28225.0
2023-08-07 12:40:00,42.39,42.41,42.38,42.41,17477.0,41.3355,41.355,41.3258,41.355,17477.0
2023-08-07 12:45:00,42.41,42.47,42.4,42.47,34607.0,41.355,41.4135,41.3453,41.4135,34607.0
2023-08-07 12:50:00,42.46,42.52,42.44,42.51,27684.0,41.4038,41.4623,41.3843,41.4525,27684.0
2023-08-07 12:55:00,42.51,42.51,42.45,42.49,21187.0,41.4525,41.4525,41.394,41.433,21187.0
2023-08-07 13:00:00,42.48,42.49,42.41,42.43,34309.0,41.4233,41.433,41.355,41.3745,34309.0
2023-08-07 13:05:00,42.43,42.46,42.41,42.44,22966.0,41.3745,41.4038,41.355,41.3843,22966.0
2023-08-07 13:10:00,42.44,42.48,42.43,42.45,25569.0,41.3843,41.4233,41.3745,41.394,25569.0
2023-08-07 13:15:00,42.46,42.48,42.44,42.48,18531.0,41.4038,41.4233,41.3843,41.4233,18531.0
2023-08-07 13:20:00,42.47,42.47,42.42,42.44,30355.0,41.4135,41.4135,41.3648,41.3843,30355.0
2023-08-07 13:25:00,42.45,42.49,42.4,42.4,33603.0,41.394,41.433,41.3453,41.3453,33603.0
2023-08-07 13:30:00,42.41,42.47,42.4,42.43,24453.0,41.355,41.4135,41.3453,41.3745,24453.0
2023-08-07 13:35:00,42.44,42.47,42.43,42.47,26954.0,41.3843,41.4135,41.3745,41.4135,26954.0
2023-08-07 13:40:00,42.47,42.49,42.46,42.47,16547.0,41.4135,41.433,41.4038,41.4135,16547.0
2023-08-07 13:45:00,42.47,42.51,42.44,42.49,40166.0,41.4135,41.4525,41.3843,41.433,40166.0
2023-08-07 13:50:00,42.5,42.5,42.47,42.48,13413.0,41.4428,41.4428,41.4135,41.4233,13413.0
2023-08-07 13:55:00,42.47,42.5,42.46,42.49,27631.0,41.4135,41.4428,41.4038,41.433,27631.0
2023-08-07 14:00:00,42.5,42.54,42.49,42.52,33566.0,41.4428,41.4818,41.433,41.4623,33566.0
2023-08-07 14:05:00,42.52,42.52,42.46,42.49,22024.0,41.4623,41.4623,41.4038,41.433,22024.0
2023-08-07 14:10:00,42.49,42.5,42.42,42.42,30428.0,41.433,41.4428,41.3648,41.3648,30428.0
2023-08-07 14:15:00,42.43,42.48,42.41,42.47,33646.0,41.3745,41.4233,41.355,41.4135,33646.0
2023-08-07 14:20:00,42.48,42.49,42.46,42.48,24263.0,41.4233,41.433,41.4038,41.4233,24263.0
2023-08-07 14:25:00,42.48,42.48,42.41,42.43,50927.0,41.4233,41.4233,41.355,41.3745,50927.0
2023-08-07 14:30:00,42.43,42.49,42.43,42.48,31349.0,41.3745,41.433,41.3745,41.4233,31349.0
2023-08-07 14:35:00,42.48,42.5,42.46,42.46,35999.0,41.4233,41.4428,41.4038,41.4038,35999.0
2023-08-07 14:40:00,42.47,42.48,42.42,42.44,76473.0,41.4135,41.4233,41.3648,41.3843,76473.0
2023-08-07 14:45:00,42.44,42.45,42.39,42.41,37200.0,41.3843,41.394,41.3355,41.355,37200.0
2023-08-07 14:50:00,42.41,42.43,42.4,42.41,26583.0,41.355,41.3745,41.3453,41.355,26583.0
2023-08-07 14:55:00,42.41,42.45,42.4,42.43,23324.0,41.355,41.394,41.3453,41.3745,23324.0
2023-08-07 15:00:00,42.42,42.43,42.37,42.38,56485.0,41.3648,41.3745,41.316,41.3258,56485.0
2023-08-07 15:05:00,42.37,42.38,42.35,42.37,58478.0,41.316,41.3258,41.2965,41.316,58478.0
2023-08-07 15:10:00,42.37,42.37,42.32,42.33,45187.0,41.316,41.316,41.2673,41.277,45187.0
2023-08-07 15:15:00,42.32,42.33,42.29,42.32,43053.0,41.2673,41.277,41.238,41.2673,43053.0
2023-08-07 15:20:00,42.32,42.33,42.29,42.32,44849.0,41.2673,41.277,41.238,41.2673,44849.0
2023-08-07 15:25:00,42.31,42.32,42.29,42.29,42615.0,41.2575,41.2673,41.238,41.238,42615.0
2023-08-07 15:30:00,42.29,42.3,42.24,42.28,90759.0,41.238,41.2478,41.1893,41.2283,90759.0
2023-08-07 15:35:00,42.27,42.32,42.27,42.27,73762.0,41.2185,41.2673,41.2185,41.2185,73762.0
2023-08-07 15:40:00,42.27,42.31,42.25,42.26,87525.0,41.2185,41.2575,41.199,41.2088,87525.0
2023-08-07 15:45:00,42.25,42.32,42.24,42.29,142233.0,41.199,41.2673,41.1893,41.238,142233.0
2023-08-07 15:50:00,42.3,42.3,42.24,42.25,244440.0,41.2478,41.2478,41.1893,41.199,244440.0
2023-08-07 15:55:00,42.25,42.33,42.23,42.3,453076.0,41.199,41.277,41.1795,41.2478,453076.0
2023-08-08 09:30:00,41.15,41.16,40.81,41.0,379268.0,40.1264,40.1361,39.7948,39.9801,379268.0
2023-08-08 09:35:00,41.0,41.01,40.71,40.95,180711.0,39.9801,39.9899,39.6973,39.9314,180711.0
2023-08-08 09:40:00,40.94,41.19,40.88,41.08,160074.0,39.9216,40.1654,39.8631,40.0581,160074.0
2023-08-08 09:45:00,41.07,41.36,41.01,41.12,183733.0,40.0484,40.3312,39.9899,40.0971,183733.0
2023-08-08 09:50:00,41.13,41.37,41.1,41.35,193462.0,40.1069,40.3409,40.0776,40.3214,193462.0
2023-08-08 09:55:00,41.34,41.38,41.22,41.34,149379.0,40.3117,40.3507,40.1946,40.3117,149379.0
2023-08-08 10:00:00,41.35,41.35,41.18,41.24,115830.0,40.3214,40.3214,40.1556,40.2141,115830.0
2023-08-08 10:05:00,41.24,41.46,41.21,41.44,127355.0,40.2141,40.4287,40.1849,40.4092,127355.0
2023-08-08 10:10:00,41.45,41.45,41.27,41.32,64227.0,40.4189,40.4189,40.2434,40.2921,64227.0
2023-08-08 10:15:00,41.32,41.39,41.24,41.39,79630.0,40.2921,40.3604,40.2141,40.3604,79630.0
2023-08-08 10:20:00,41.38,41.53,41.37,41.51,154384.0,40.3507,40.4969,40.3409,40.4774,154384.0
2023-08-08 10:25:00,41.51,41.69,41.5,41.65,126930.0,40.4774,40.6529,40.4677,40.6139,126930.0
2023-08-08 10:30:00,41.64,41.66,41.49,41.56,110447.0,40.6042,40.6237,40.4579,40.5262,110447.0
2023-08-08 10:35:00,41.55,41.61,41.47,41.6,105623.0,40.5164,40.5749,40.4384,40.5652,105623.0
2023-08-08 10:40:00,41.61,41.8,41.57,41.8,119828.0,40.5749,40.7602,40.5359,40.7602,119828.0
2023-08-08 10:45:00,41.8,41.82,41.73,41.82,103126.0,40.7602,40.7797,40.6919,40.7797,103126.0
2023-08-08 10:50:00,41.81,41.92,41.81,41.9,141218.0,40.77,40.8772,40.77,40.8577,141218.0
2023-08-08 10:55:00,41.9,41.98,41.86,41.92,118668.0,40.8577,40.9357,40.8187,40.8772,118668.0
2023-08-08 11:00:00,41.93,41.95,41.8,41.84,114761.0,40.887,40.9065,40.7602,40.7992,114761.0
2023-08-08 11:05:00,41.84,41.9,41.82,41.89,66107.0,40.7992,40.8577,40.7797,40.848,66107.0
2023-08-08 11:10:00,41.89,41.95,41.86,41.93,35744.0,40.848,40.9065,40.8187,40.887,35744.0
2023-08-08 11:15:00,41.93,42.03,41.92,41.99,88752.0,40.887,40.9845,40.8772,40.9455,88752.0
2023-08-08 11:20:00,42.01,42.05,41.94,42.0,60873.0,40.965,41.004,40.8967,40.9552,60873.0
2023-08-08 11:25:00,42.0,42.03,41.93,42.01,50075.0,40.9552,40.9845,40.887,40.965,50075.0
2023-08-08 11:30:00,41.99,42.03,41.97,41.99,40243.0,40.9455,40.9845,40.926,40.9455,40243.0
2023-08-08 11:35:00,41.99,42.05,41.96,41.98,35804.0,40.9455,41.004,40.9162,40.9357,35804.0
2023-08-08 11:40:00,41.97,41.97,41.86,41.95,79193.0,40.926,40.926,40.8187,40.9065,79193.0
2023-08-08 11:45:00,41.95,42.0,41.91,41.96,49027.0,40.9065,40.9552,40.8675,40.9162,49027.0
2023-08-08 11:50:00,41.94,41.99,41.93,41.93,22396.0,40.8967,40.9455,40.887,40.887,22396.0
2023-08-08 11:55:00,41.93,41.97,41.89,41.91,31733.0,40.887,40.926,40.848,40.8675,31733.0
2023-08-08 12:00:00,41.9,41.99,41.88,41.94,46605.0,40.8577,40.9455,40.8382,40.8967,46605.0
2023-08-08 12:05:00,41.95,41.99,41.93,41.97,43868.0,40.9065,40.9455,40.887,40.926,43868.0
2023-08-08 12:10:00,41.97,42.01,41.96,41.99,33390.0,40.926,40.965,40.9162,40.9455,33390.0
2023-08-08 12:15:00,41.98,42.05,41.98,42.04,25995.0,40.9357,41.004,40.9357,40.9942,25995.0
2023-08-08 12:20:00,42.05,42.06,41.98,42.05,39150.0,41.004,41.0137,40.9357,41.004,39150.0
2023-08-08 12:25:00,42.05,42.07,42.03,42.07,46328.0,41.004,41.0235,40.9845,41.0235,46328.0
2023-08-08 12:30:00,42.07,42.18,42.05,42.17,68918.0,41.0235,41.1308,41.004,41.121,68918.0
2023-08-08 12:35:00,42.16,42.21,42.14,42.2,87528.0,41.1113,41.16,41.0918,41.1503,87528.0
2023-08-08 12:40:00,42.2,42.21,42.13,42.14,85887.0,41.1503,41.16,41.082,41.0918,85887.0
2023-08-08 12:45:00,42.13,42.18,42.12,42.16,32344.0,41.082,41.1308,41.0722,41.1113,32344.0
2023-08-08 12:50:00,42.15,42.22,42.13,42.21,31964.0,41.1015,41.1698,41.082,41.16,31964.0
2023-08-08 12:55:00,42.2,42.24,42.17,42.22,40404.0,41.1503,41.1893,41.121,41.1698,40404.0
2023-08-08 13:00:00,42.23,42.38,42.21,42.38,95463.0,41.1795,41.3258,41.16,41.3258,95463.0
2023-08-08 13:05:00,42.39,42.39,42.26,42.3,98174.0,41.3355,41.3355,41.2088,41.2478,98174.0
2023-08-08 13:10:00,42.31,42.36,42.3,42.32,70670.0,41.2575,41.3063,41.2478,41.2673,70670.0
2023-08-08 13:15:00,42.33,42.42,42.29,42.39,60255.0,41.277,41.3648,41.238,41.3355,60255.0
2023-08-08 13:20:00,42.39,42.48,42.38,42.41,57453.0,41.3355,41.4233,41.3258,41.355,57453.0
2023-08-08 13:25:00,42.42,42.58,42.39,42.58,64869.0,41.3648,41.5208,41.3355,41.5208,64869.0
2023-08-08 13:30:00,42.58,42.65,42.51,42.52,83410.0,41.5208,41.5891,41.4525,41.4623,83410.0
2023-08-08 13:35:00,42.52,42.63,42.51,42.56,82778.0,41.4623,41.5696,41.4525,41.5013,82778.0
2023-08-08 13:40:00,42.56,42.59,42.51,42.54,46209.0,41.5013,41.5306,41.4525,41.4818,46209.0
2023-08-08 13:45:00,42.54,42.54,42.41,42.43,51546.0,41.4818,41.4818,41.355,41.3745,51546.0
2023-08-08 13:50:00,42.42,42.48,42.4,42.44,43278.0,41.3648,41.4233,41.3453,41.3843,43278.0
2023-08-08 13:55:00,42.44,42.49,42.43,42.45,38024.0,41.3843,41.433,41.3745,41.394,38024.0
2023-08-08 14:00:00,42.45,42.46,42.38,42.41,39551.0,41.394,41.4038,41.3258,41.355,39551.0
2023-08-08 14:05:00,42.41,42.46,42.37,42.4,26057.0,41.355,41.4038,41.316,41.3453,26057.0
2023-08-08 14:10:00,42.4,42.54,42.4,42.5,51113.0,41.3453,41.4818,41.3453,41.4428,51113.0
2023-08-08 14:15:00,42.5,42.58,42.5,42.52,59818.0,41.4428,41.5208,41.4428,41.4623,59818.0
2023-08-08 14:20:00,42.52,42.56,42.5,42.51,32588.0,41.4623,41.5013,41.4428,41.4525,32588.0
2023-08-08 14:25:00,42.5,42.51,42.45,42.48,45071.0,41.4428,41.4525,41.394,41.4233,45071.0
2023-08-08 14:30:00,42.48,42.61,42.47,42.58,191501.0,41.4233,41.5501,41.4135,41.5208,191501.0
2023-08-08 14:35:00,42.57,42.59,42.5,42.52,45923.0,41.5111,41.5306,41.4428,41.4623,45923.0
2023-08-08 14:40:00,42.52,42.54,42.47,42.51,42623.0,41.4623,41.4818,41.4135,41.4525,42623.0
2023-08-08 14:45:00,42.51,42.54,42.5,42.54,56579.0,41.4525,41.4818,41.4428,41.4818,56579.0
2023-08-08 14:50:00,42.54,42.6,42.53,42.56,109109.0,41.4818,41.5403,41.472,41.5013,109109.0
2023-08-08 14:55:00,42.56,42.7,42.56,42.64,160324.0,41.5013,41.6378,41.5013,41.5793,160324.0
2023-08-08 15:00:00,42.65,42.74,42.65,42.73,208545.0,41.5891,41.6768,41.5891,41.6671,208545.0
2023-08-08 15:05:00,42.73,42.74,42.64,42.66,138835.0,41.6671,41.6768,41.5793,41.5988,138835.0
2023-08-08 15:10:00,42.66,42.7,42.61,42.63,85141.0,41.5988,41.6378,41.5501,41.5696,85141.0
2023-08-08 15:15:00,42.63,42.66,42.58,42.59,82528.0,41.5696,41.5988,41.5208,41.5306,82528.0
2023-08-08 15:20:00,42.59,42.67,42.59,42.66,101323.0,41.5306,41.6086,41.5306,41.5988,101323.0
2023-08-08 15:25:00,42.66,42.69,42.65,42.66,104102.0,41.5988,41.6281,41.5891,41.5988,104102.0
2023-08-08 15:30:00,42.67,42.67,42.59,42.64,186830.0,41.6086,41.6086,41.5306,41.5793,186830.0
2023-08-08 15:35:00,42.64,42.67,42.6,42.65,122490.0,41.5793,41.6086,41.5403,41.5891,122490.0
2023-08-08 15:40:00,42.65,42.67,42.61,42.62,158012.0,41.5891,41.6086,41.5501,41.5598,158012.0
2023-08-08 15:45:00,42.63,42.75,42.61,42.73,167202.0,41.5696,41.6866,41.5501,41.6671,167202.0
2023-08-08 15:50:00,42.73,42.77,42.66,42.66,274226.0,41.6671,41.7061,41.5988,41.5988,274226.0
2023-08-08 15:55:00,42.66,42.71,42.64,42.69,679291.0,41.5988,41.6476,41.5793,41.6281,679291.0
2023-08-09 09:30:00,42.96,42.98,42.76,42.85,262035.0,41.8914,41.9109,41.6963,41.7841,262035.0
2023-08-09 09:35:00,42.87,42.92,42.77,42.84,96084.0,41.8036,41.8523,41.7061,41.7743,96084.0
2023-08-09 09:40:00,42.84,43.06,42.82,42.97,202197.0,41.7743,41.9889,41.7548,41.9011,202197.0
2023-08-09 09:45:00,42.96,43.1,42.94,43.01,69498.0,41.8914,42.0279,41.8718,41.9401,69498.0
2023-08-09 09:50:00,43.02,43.03,42.83,42.96,168524.0,41.9499,41.9596,41.7646,41.8914,168524.0
2023-08-09 09:55:00,42.96,43.1,42.96,43.06,87967.0,41.8914,42.0279,41.8914,41.9889,87967.0
2023-08-09 10:00:00,43.05,43.15,42.98,43.14,124026.0,41.9791,42.0766,41.9109,42.0669,124026.0
2023-08-09 10:05:00,43.14,43.15,43.05,43.09,129468.0,42.0669,42.0766,41.9791,42.0181,129468.0
2023-08-09 10:10:00,43.09,43.19,43.06,43.1,335402.0,42.0181,42.1156,41.9889,42.0279,335402.0
2023-08-09 10:15:00,43.09,43.25,43.06,43.23,150355.0,42.0181,42.1741,41.9889,42.1546,150355.0
2023-08-09 10:20:00,43.23,43.26,43.06,43.06,104459.0,42.1546,42.1839,41.9889,41.9889,104459.0
2023-08-09 10:25:00,43.06,43.13,43.04,43.1,50915.0,41.9889,42.0571,41.9694,42.0279,50915.0
2023-08-09 10:30:00,43.1,43.18,43.06,43.18,124742.0,42.0279,42.1059,41.9889,42.1059,124742.0
2023-08-09 10:35:00,43.17,43.33,43.16,43.3,155491.0,42.0961,42.2521,42.0864,42.2229,155491.0
2023-08-09 10:40:00,43.3,43.37,43.24,43.24,94187.0,42.2229,42.2912,42.1644,42.1644,94187.0
2023-08-09 10:45:00,43.25,43.32,43.21,43.24,65929.0,42.1741,42.2424,42.1351,42.1644,65929.0
2023-08-09 10:50:00,43.22,43.28,43.13,43.14,169906.0,42.1449,42.2034,42.0571,42.0669,169906.0
2023-08-09 10:55:00,43.13,43.17,43.09,43.11,138779.0,42.0571,42.0961,42.0181,42.0376,138779.0
2023-08-09 11:00:00,43.11,43.12,43.07,43.11,103278.0,42.0376,42.0474,41.9986,42.0376,103278.0
2023-08-09 11:05:00,43.11,43.12,43.03,43.09,53687.0,42.0376,42.0474,41.9596,42.0181,53687.0
2023-08-09 11:10:00,43.09,43.13,42.94,42.97,98345.0,42.0181,42.0571,41.8718,41.9011,98345.0
2023-08-09 11:15:00,42.97,43.03,42.82,42.83,171848.0,41.9011,41.9596,41.7548,41.7646,171848.0
2023-08-09 11:20:00,42.82,42.83,42.61,42.62,183844.0,41.7548,41.7646,41.5501,41.5598,183844.0
2023-08-09 11:25:00,42.62,42.66,42.55,42.64,97474.0,41.5598,41.5988,41.4916,41.5793,97474.0
2023-08-09 11:30:00,42.65,42.82,42.64,42.82,83583.0,41.5891,41.7548,41.5793,41.7548,83583.0
2023-08-09 11:35:00,42.82,42.86,42.78,42.84,28798.0,41.7548,41.7938,41.7158,41.7743,28798.0
2023-08-09 11:40:00,42.84,42.85,42.78,42.83,46685.0,41.7743,41.7841,41.7158,41.7646,46685.0
2023-08-09 11:45:00,42.82,42.85,42.74,42.74,166508.0,41.7548,41.7841,41.6768,41.6768,166508.0
2023-08-09 11:50:00,42.75,42.75,42.56,42.58,65581.0,41.6866,41.6866,41.5013,41.5208,65581.0
2023-08-09 11:55:00,42.57,42.61,42.52,42.59,130186.0,41.5111,41.5501,41.4623,41.5306,130186.0
2023-08-09 12:00:00,42.57,42.61,42.53,42.53,39589.0,41.5111,41.5501,41.472,41.472,39589.0
2023-08-09 12:05:00,42.54,42.64,42.53,42.61,31500.0,41.4818,41.5793,41.472,41.5501,31500.0
2023-08-09 12:10:00,42.61,42.62,42.51,42.57,37566.0,41.5501,41.5598,41.4525,41.5111,37566.0
2023-08-09 12:15:00,42.58,42.61,42.52,42.58,108774.0,41.5208,41.5501,41.4623,41.5208,108774.0
2023-08-09 12:20:00,42.58,42.61,42.54,42.58,86362.0,41.5208,41.5501,41.4818,41.5208,86362.0
2023-08-09 12:25:00,42.59,42.61,42.55,42.58,58423.0,41.5306,41.5501,41.4916,41.5208,58423.0
2023-08-09 12:30:00,42.58,42.62,42.54,42.61,118988.0,41.5208,41.5598,41.4818,41.5501,118988.0
2023-08-09 12:35:00,42.61,42.61,42.55,42.57,50746.0,41.5501,41.5501,41.4916,41.5111,50746.0
2023-08-09 12:40:00,42.56,42.65,42.56,42.64,20511.0,41.5013,41.5891,41.5013,41.5793,20511.0
2023-08-09 12:45:00,42.63,42.71,42.61,42.69,18848.0,41.5696,41.6476,41.5501,41.6281,18848.0
2023-08-09 12:50:00,42.7,42.71,42.66,42.7,43350.0,41.6378,41.6476,41.5988,41.6378,43350.0
2023-08-09 12:55:00,42.71,42.8,42.71,42.74,40242.0,41.6476,41.7353,41.6476,41.6768,40242.0
2023-08-09 13:00:00,42.75,42.75,42.7,42.75,22103.0,41.6866,41.6866,41.6378,41.6866,22103.0
2023-08-09 13:05:00,42.76,42.78,42.72,42.73,40017.0,41.6963,41.7158,41.6573,41.6671,40017.0
2023-08-09 13:10:00,42.72,42.76,42.71,42.76,22139.0,41.6573,41.6963,41.6476,41.6963,22139.0
2023-08-09 13:15:00,42.76,42.78,42.73,42.77,12408.0,41.6963,41.7158,41.6671,41.7061,12408.0
2023-08-09 13:20:00,42.77,42.78,42.75,42.77,26646.0,41.7061,41.7158,41.6866,41.7061,26646.0
2023-08-09 13:25:00,42.76,42.78,42.75,42.77,18670.0,41.6963,41.7158,41.6866,41.7061,18670.0
2023-08-09 13:30:00,42.77,42.8,42.76,42.77,13531.0,41.7061,41.7353,41.6963,41.7061,13531.0
2023-08-09 13:35:00,42.77,42.8,42.74,42.79,26794.0,41.7061,41.7353,41.6768,41.7256,26794.0
2023-08-09 13:40:00,42.79,42.8,42.77,42.79,18585.0,41.7256,41.7353,41.7061,41.7256,18585.0
2023-08-09 13:45:00,42.79,42.8,42.7,42.71,41472.0,41.7256,41.7353,41.6378,41.6476,41472.0
2023-08-09 13:50:00,42.71,42.74,42.67,42.68,37154.0,41.6476,41.6768,41.6086,41.6183,37154.0
2023-08-09 13:55:00,42.68,42.68,42.59,42.62,59920.0,41.6183,41.6183,41.5306,41.5598,59920.0
2023-08-09 14:00:00,42.61,42.67,42.59,42.66,59214.0,41.5501,41.6086,41.5306,41.5988,59214.0
2023-08-09 14:05:00,42.66,42.68,42.65,42.67,50431.0,41.5988,41.6183,41.5891,41.6086,50431.0
2023-08-09 14:10:00,42.66,42.69,42.64,42.68,47234.0,41.5988,41.6281,41.5793,41.6183,47234.0
2023-08-09 14:15:00,42.68,42.71,42.66,42.68,49213.0,41.6183,41.6476,41.5988,41.6183,49213.0
2023-08-09 14:20:00,42.68,42.71,42.61,42.66,76821.0,41.6183,41.6476,41.5501,41.5988,76821.0
2023-08-09 14:25:00,42.66,42.68,42.64,42.65,98736.0,41.5988,41.6183,41.5793,41.5891,98736.0
2023-08-09 14:30:00,42.65,42.67,42.61,42.62,49209.0,41.5891,41.6086,41.5501,41.5598,49209.0
2023-08-09 14:35:00,42.63,42.68,42.62,42.66,47357.0,41.5696,41.6183,41.5598,41.5988,47357.0
2023-08-09 14:40:00,42.66,42.68,42.64,42.66,35153.0,41.5988,41.6183,41.5793,41.5988,35153.0
2023-08-09 14:45:00,42.66,42.68,42.62,42.66,67810.0,41.5988,41.6183,41.5598,41.5988,67810.0
2023-08-09 14:50:00,42.66,42.67,42.61,42.63,41437.0,41.5988,41.6086,41.5501,41.5696,41437.0
2023-08-09 14:55:00,42.62,42.66,42.62,42.63,32909.0,41.5598,41.5988,41.5598,41.5696,32909.0
2023-08-09 15:00:00,42.63,42.63,42.59,42.6,48552.0,41.5696,41.5696,41.5306,41.5403,48552.0
2023-08-09 15:05:00,42.59,42.63,42.53,42.54,52297.0,41.5306,41.5696,41.472,41.4818,52297.0
2023-08-09 15:10:00,42.54,42.56,42.51,42.55,39097.0,41.4818,41.5013,41.4525,41.4916,39097.0
2023-08-09 15:15:00,42.54,42.56,42.52,42.54,77155.0,41.4818,41.5013,41.4623,41.4818,77155.0
2023-08-09 15:20:00,42.54,42.6,42.53,42.58,74398.0,41.4818,41.5403,41.472,41.5208,74398.0
2023-08-09 15:25:00,42.58,42.6,42.54,42.56,39483.0,41.5208,41.5403,41.4818,41.5013,39483.0
2023-08-09 15:30:00,42.56,42.56,42.5,42.52,71204.0,41.5013,41.5013,41.4428,41.4623,71204.0
2023-08-09 15:35:00,42.52,42.56,42.51,42.52,35926.0,41.4623,41.5013,41.4525,41.4623,35926.0
2023-08-09 15:40:00,42.51,42.55,42.48,42.53,102810.0,41.4525,41.4916,41.4233,41.472,102810.0
2023-08-09 15:45:00,42.53,42.53,42.4,42.41,115347.0,41.472,41.472,41.3453,41.355,115347.0
2023-08-09 15:50:00,42.42,42.46,42.38,42.46,245257.0,41.3648,41.4038,41.3258,41.4038,245257.0
2023-08-09 15:55:00,42.46,42.47,42.38,42.43,464535.0,41.4038,41.4135,41.3258,41.3745,464535.0
2023-08-10 09:30:00,42.58,42.69,42.39,42.66,322248.0,41.5208,41.6281,41.3355,41.5988,322248.0
2023-08-10 09:35:00,42.69,42.85,42.61,42.75,132656.0,41.6281,41.7841,41.5501,41.6866,132656.0
2023-08-10 09:40:00,42.77,42.9,42.72,42.89,112907.0,41.7061,41.8328,41.6573,41.8231,112907.0
2023-08-10 09:45:00,42.9,43.03,42.86,42.91,155931.0,41.8328,41.9596,41.7938,41.8426,155931.0
2023-08-10 09:50:00,42.91,43.01,42.85,42.95,219957.0,41.8426,41.9401,41.7841,41.8816,219957.0
2023-08-10 09:55:00,42.96,42.98,42.88,42.98,179144.0,41.8914,41.9109,41.8133,41.9109,179144.0
2023-08-10 10:00:00,42.98,42.99,42.9,42.93,167342.0,41.9109,41.9206,41.8328,41.8621,167342.0
2023-08-10 10:05:00,42.93,42.97,42.87,42.94,133782.0,41.8621,41.9011,41.8036,41.8718,133782.0
2023-08-10 10:10:00,42.94,43.0,42.91,42.92,113516.0,41.8718,41.9304,41.8426,41.8523,113516.0
2023-08-10 10:15:00,42.93,42.99,42.9,42.91,59229.0,41.8621,41.9206,41.8328,41.8426,59229.0
2023-08-10 10:20:00,42.9,42.94,42.84,42.92,56982.0,41.8328,41.8718,41.7743,41.8523,56982.0
2023-08-10 10:25:00,42.91,42.98,42.86,42.92,66442.0,41.8426,41.9109,41.7938,41.8523,66442.0
2023-08-10 10:30:00,42.93,42.94,42.88,42.88,76844.0,41.8621,41.8718,41.8133,41.8133,76844.0
2023-08-10 10:35:00,42.88,42.93,42.73,42.74,155189.0,41.8133,41.8621,41.6671,41.6768,155189.0
2023-08-10 10:40:00,42.73,42.73,42.65,42.7,125087.0,41.6671,41.6671,41.5891,41.6378,125087.0
2023-08-10 10:45:00,42.71,42.72,42.54,42.61,142546.0,41.6476,41.6573,41.4818,41.5501,142546.0
2023-08-10 10:50:00,42.61,42.64,42.48,42.63,181616.0,41.5501,41.5793,41.4233,41.5696,181616.0
2023-08-10 10:55:00,42.63,42.69,42.54,42.54,138441.0,41.5696,41.6281,41.4818,41.4818,138441.0
2023-08-10 11:00:00,42.55,42.55,42.45,42.47,86744.0,41.4916,41.4916,41.394,41.4135,86744.0
2023-08-10 11:05:00,42.47,42.6,42.43,42.53,111692.0,41.4135,41.5403,41.3745,41.472,111692.0
2023-08-10 11:10:00,42.52,42.61,42.47,42.57,86121.0,41.4623,41.5501,41.4135,41.5111,86121.0
2023-08-10 11:15:00,42.56,42.67,42.52,42.65,55209.0,41.5013,41.6086,41.4623,41.5891,55209.0
2023-08-10 11:20:00,42.64,42.65,42.54,42.58,75544.0,41.5793,41.5891,41.4818,41.5208,75544.0
2023-08-10 11:25:00,42.58,42.66,42.58,42.64,51466.0,41.5208,41.5988,41.5208,41.5793,51466.0
2023-08-10 11:30:00,42.64,42.66,42.59,42.65,43068.0,41.5793,41.5988,41.5306,41.5891,43068.0
2023-08-10 11:35:00,42.65,42.68,42.62,42.66,27961.0,41.5891,41.6183,41.5598,41.5988,27961.0
2023-08-10 11:40:00,42.66,42.71,42.58,42.61,42330.0,41.5988,41.6476,41.5208,41.5501,42330.0
2023-08-10 11:45:00,42.61,42.62,42.49,42.54,68724.0,41.5501,41.5598,41.433,41.4818,68724.0
2023-08-10 11:50:00,42.53,42.55,42.47,42.52,90497.0,41.472,41.4916,41.4135,41.4623,90497.0
2023-08-10 11:55:00,42.51,42.6,42.49,42.59,57809.0,41.4525,41.5403,41.433,41.5306,57809.0
2023-08-10 12:00:00,42.59,42.64,42.56,42.6,63756.0,41.5306,41.5793,41.5013,41.5403,63756.0
2023-08-10 12:05:00,42.61,42.66,42.56,42.57,47450.0,41.5501,41.5988,41.5013,41.5111,47450.0
2023-08-10 12:10:00,42.58,42.58,42.5,42.52,45591.0,41.5208,41.5208,41.4428,41.4623,45591.0
2023-08-10 12:15:00,42.52,42.54,42.48,42.51,62859.0,41.4623,41.4818,41.4233,41.4525,62859.0
2023-08-10 12:20:00,42.5,42.55,42.48,42.5,36615.0,41.4428,41.4916,41.4233,41.4428,36615.0
2023-08-10 12:25:00,42.5,42.51,42.42,42.5,118019.0,41.4428,41.4525,41.3648,41.4428,118019.0
2023-08-10 12:30:00,42.5,42.54,42.47,42.51,43448.0,41.4428,41.4818,41.4135,41.4525,43448.0
2023-08-10 12:35:00,42.51,42.61,42.45,42.59,58373.0,41.4525,41.5501,41.394,41.5306,58373.0
2023-08-10 12:40:00,42.59,42.6,42.54,42.56,32459.0,41.5306,41.5403,41.4818,41.5013,32459.0
2023-08-10 12:45:00,42.57,42.6,42.54,42.59,43455.0,41.5111,41.5403,41.4818,41.5306,43455.0
2023-08-10 12:50:00,42.59,42.59,42.48,42.52,41465.0,41.5306,41.5306,41.4233,41.4623,41465.0
2023-08-10 12:55:00,42.52,42.54,42.39,42.43,74582.0,41.4623,41.4818,41.3355,41.3745,74582.0
2023-08-10 13:00:00,42.42,42.49,42.41,42.48,46193.0,41.3648,41.433,41.355,41.4233,46193.0
2023-08-10 13:05:00,42.47,42.51,42.44,42.47,29542.0,41.4135,41.4525,41.3843,41.4135,29542.0
2023-08-10 13:10:00,42.47,42.47,42.4,42.44,37352.0,41.4135,41.4135,41.3453,41.3843,37352.0
2023-08-10 13:15:00,42.45,42.49,42.43,42.48,47966.0,41.394,41.433,41.3745,41.4233,47966.0
2023-08-10 13:20:00,42.47,42.48,42.39,42.42,68236.0,41.4135,41.4233,41.3355,41.3648,68236.0
2023-08-10 13:25:00,42.42,42.45,42.38,42.4,55089.0,41.3648,41.394,41.3258,41.3453,55089.0
2023-08-10 13:30:00,42.4,42.4,42.31,42.38,53923.0,41.3453,41.3453,41.2575,41.3258,53923.0
2023-08-10 13:35:00,42.38,42.39,42.28,42.31,56379.0,41.3258,41.3355,41.2283,41.2575,56379.0
2023-08-10 13:40:00,42.31,42.33,42.25,42.29,42205.0,41.2575,41.277,41.199,41.238,42205.0
2023-08-10 13:45:00,42.3,42.39,42.26,42.36,49674.0,41.2478,41.3355,41.2088,41.3063,49674.0
2023-08-10 13:50:00,42.35,42.37,42.3,42.31,32924.0,41.2965,41.316,41.2478,41.2575,32924.0
2023-08-10 13:55:00,42.31,42.31,42.2,42.23,60970.0,41.2575,41.2575,41.1503,41.1795,60970.0
2023-08-10 14:00:00,42.23,42.27,42.19,42.22,55331.0,41.1795,41.2185,41.1405,41.1698,55331.0
2023-08-10 14:05:00,42.23,42.37,42.23,42.34,51644.0,41.1795,41.316,41.1795,41.2868,51644.0
2023-08-10 14:10:00,42.34,42.43,42.34,42.41,72971.0,41.2868,41.3745,41.2868,41.355,72971.0
2023-08-10 14:15:00,42.41,42.44,42.35,42.36,38552.0,41.355,41.3843,41.2965,41.3063,38552.0
2023-08-10 14:20:00,42.35,42.42,42.34,42.4,38242.0,41.2965,41.3648,41.2868,41.3453,38242.0
2023-08-10 14:25:00,42.4,42.43,42.35,42.39,103888.0,41.3453,41.3745,41.2965,41.3355,103888.0
2023-08-10 14:30:00,42.39,42.41,42.36,42.38,26976.0,41.3355,41.355,41.3063,41.3258,26976.0
2023-08-10 14:35:00,42.38,42.42,42.35,42.42,36746.0,41.3258,41.3648,41.2965,41.3648,36746.0
2023-08-10 14:40:00,42.41,42.41,42.34,42.41,36763.0,41.355,41.355,41.2868,41.355,36763.0
2023-08-10 14:45:00,42.41,42.48,42.38,42.44,34501.0,41.355,41.4233,41.3258,41.3843,34501.0
2023-08-10 14:50:00,42.43,42.5,42.42,42.47,41059.0,41.3745,41.4428,41.3648,41.4135,41059.0
2023-08-10 14:55:00,42.47,42.5,42.45,42.48,50182.0,41.4135,41.4428,41.394,41.4233,50182.0
2023-08-10 15:00:00,42.48,42.49,42.35,42.39,34049.0,41.4233,41.433,41.2965,41.3355,34049.0
2023-08-10 15:05:00,42.41,42.45,42.4,42.44,40609.0,41.355,41.394,41.3453,41.3843,40609.0
2023-08-10 15:10:00,42.44,42.47,42.4,42.45,55582.0,41.3843,41.4135,41.3453,41.394,55582.0
2023-08-10 15:15:00,42.45,42.48,42.43,42.46,47319.0,41.394,41.4233,41.3745,41.4038,47319.0
2023-08-10 15:20:00,42.46,42.46,42.4,42.43,89475.0,41.4038,41.4038,41.3453,41.3745,89475.0
2023-08-10 15:25:00,42.43,42.43,42.31,42.35,103698.0,41.3745,41.3745,41.2575,41.2965,103698.0
2023-08-10 15:30:00,42.35,42.38,42.3,42.33,55464.0,41.2965,41.3258,41.2478,41.277,55464.0
2023-08-10 15:35:00,42.33,42.37,42.3,42.33,84190.0,41.277,41.316,41.2478,41.277,84190.0
2023-08-10 15:40:00,42.32,42.33,42.24,42.27,95169.0,41.2673,41.277,41.1893,41.2185,95169.0
2023-08-10 15:45:00,42.27,42.4,42.26,42.37,98376.0,41.2185,41.3453,41.2088,41.316,98376.0
2023-08-10 15:50:00,42.36,42.43,42.33,42.41,230223.0,41.3063,41.3745,41.277,41.355,230223.0
2023-08-10 15:55:00,42.41,42.44,42.34,42.38,621679.0,41.355,41.3843,41.2868,41.3258,621679.0
2023-08-11 09:30:00,41.67,41.77,41.46,41.49,240129.0,40.6334,40.731,40.4287,40.4579,240129.0
2023-08-11 09:35:00,41.49,41.58,41.42,41.49,164106.0,40.4579,40.5457,40.3897,40.4579,164106.0
2023-08-11 09:40:00,41.5,41.51,41.28,41.33,251714.0,40.4677,40.4774,40.2531,40.3019,251714.0
2023-08-11 09:45:00,41.33,41.33,41.17,41.25,175967.0,40.3019,40.3019,40.1459,40.2239,175967.0
2023-08-11 09:50:00,41.24,41.3,41.11,41.23,186193.0,40.2141,40.2726,40.0874,40.2044,186193.0
2023-08-11 09:55:00,41.23,41.43,41.22,41.43,124745.0,40.2044,40.3994,40.1946,40.3994,124745.0
2023-08-11 10:00:00,41.43,41.66,41.43,41.58,105607.0,40.3994,40.6237,40.3994,40.5457,105607.0
2023-08-11 10:05:00,41.58,41.67,41.55,41.57,118005.0,40.5457,40.6334,40.5164,40.5359,118005.0
2023-08-11 10:10:00,41.57,41.64,41.49,41.62,59639.0,40.5359,40.6042,40.4579,40.5847,59639.0
2023-08-11 10:15:00,41.62,41.74,41.62,41.73,60608.0,40.5847,40.7017,40.5847,40.6919,60608.0
2023-08-11 10:20:00,41.73,41.8,41.7,41.75,87238.0,40.6919,40.7602,40.6627,40.7115,87238.0
2023-08-11 10:25:00,41.75,41.78,41.7,41.72,41923.0,40.7115,40.7407,40.6627,40.6822,41923.0
2023-08-11 10:30:00,41.72,41.77,41.71,41.73,49606.0,40.6822,40.731,40.6724,40.6919,49606.0
2023-08-11 10:35:00,41.73,41.94,41.68,41.94,75457.0,40.6919,40.8967,40.6432,40.8967,75457.0
2023-08-11 10:40:00,41.94,41.95,41.83,41.86,71137.0,40.8967,40.9065,40.7895,40.8187,71137.0
2023-08-11 10:45:00,41.87,41.91,41.84,41.9,73451.0,40.8285,40.8675,40.7992,40.8577,73451.0
2023-08-11 10:50:00,41.89,41.91,41.76,41.87,114002.0,40.848,40.8675,40.7212,40.8285,114002.0
2023-08-11 10:55:00,41.87,41.93,41.81,41.88,94882.0,40.8285,40.887,40.77,40.8382,94882.0
2023-08-11 11:00:00,41.88,41.96,41.87,41.9,57103.0,40.8382,40.9162,40.8285,40.8577,57103.0
2023-08-11 11:05:00,41.9,41.92,41.82,41.87,41834.0,40.8577,40.8772,40.7797,40.8285,41834.0
2023-08-11 11:10:00,41.87,41.87,41.79,41.82,48242.0,40.8285,40.8285,40.7505,40.7797,48242.0
2023-08-11 11:15:00,41.82,41.82,41.74,41.81,43870.0,40.7797,40.7797,40.7017,40.77,43870.0
2023-08-11 11:20:00,41.81,41.87,41.79,41.84,29742.0,40.77,40.8285,40.7505,40.7992,29742.0
2023-08-11 11:25:00,41.85,41.9,41.82,41.87,48561.0,40.809,40.8577,40.7797,40.8285,48561.0
2023-08-11 11:30:00,41.87,41.88,41.74,41.77,53517.0,40.8285,40.8382,40.7017,40.731,53517.0
2023-08-11 11:35:00,41.77,41.86,41.72,41.73,103403.0,40.731,40.8187,40.6822,40.6919,103403.0
2023-08-11 11:40:00,41.73,41.76,41.67,41.75,94779.0,40.6919,40.7212,40.6334,40.7115,94779.0
2023-08-11 11:45:00,41.75,41.76,41.65,41.67,67605.0,40.7115,40.7212,40.6139,40.6334,67605.0
2023-08-11 11:50:00,41.66,41.67,41.56,41.58,72390.0,40.6237,40.6334,40.5262,40.5457,72390.0
2023-08-11 11:55:00,41.59,41.68,41.55,41.64,62996.0,40.5554,40.6432,40.5164,40.6042,62996.0
2023-08-11 12:00:00,41.65,41.68,41.6,41.6,44088.0,40.6139,40.6432,40.5652,40.5652,44088.0
2023-08-11 12:05:00,41.61,41.69,41.59,41.6,63145.0,40.5749,40.6529,40.5554,40.5652,63145.0
2023-08-11 12:10:00,41.61,41.61,41.54,41.55,43479.0,40.5749,40.5749,40.5067,40.5164,43479.0
2023-08-11 12:15:00,41.55,41.6,41.54,41.57,35369.0,40.5164,40.5652,40.5067,40.5359,35369.0
2023-08-11 12:20:00,41.57,41.59,41.45,41.46,36837.0,40.5359,40.5554,40.4189,40.4287,36837.0
2023-08-11 12:25:00,41.46,41.47,41.33,41.41,132483.0,40.4287,40.4384,40.3019,40.3799,132483.0
2023-08-11 12:30:00,41.41,41.45,41.4,41.45,57556.0,40.3799,40.4189,40.3702,40.4189,57556.0
2023-08-11 12:35:00,41.44,41.44,41.31,41.34,50229.0,40.4092,40.4092,40.2824,40.3117,50229.0
2023-08-11 12:40:00,41.34,41.36,41.31,41.34,42770.0,40.3117,40.3312,40.2824,40.3117,42770.0
2023-08-11 12:45:00,41.34,41.36,41.31,41.31,33449.0,40.3117,40.3312,40.2824,40.2824,33449.0
2023-08-11 12:50:00,41.32,41.36,41.3,41.33,31730.0,40.2921,40.3312,40.2726,40.3019,31730.0
2023-08-11 12:55:00,41.33,41.37,41.32,41.35,24062.0,40.3019,40.3409,40.2921,40.3214,24062.0
2023-08-11 13:00:00,41.34,41.38,41.34,41.37,35647.0,40.3117,40.3507,40.3117,40.3409,35647.0
2023-08-11 13:05:00,41.37,41.37,41.29,41.3,77965.0,40.3409,40.3409,40.2629,40.2726,77965.0
2023-08-11 13:10:00,41.3,41.34,41.24,41.25,85338.0,40.2726,40.3117,40.2141,40.2239,85338.0
2023-08-11 13:15:00,41.25,41.32,41.24,41.29,55720.0,40.2239,40.2921,40.2141,40.2629,55720.0
2023-08-11 13:20:00,41.28,41.3,41.24,41.25,34850.0,40.2531,40.2726,40.2141,40.2239,34850.0
2023-08-11 13:25:00,41.23,41.25,41.17,41.19,83374.0,40.2044,40.2239,40.1459,40.1654,83374.0
2023-08-11 13:30:00,41.18,41.22,41.15,41.15,73619.0,40.1556,40.1946,40.1264,40.1264,73619.0
2023-08-11 13:35:00,41.16,41.17,41.12,41.14,38066.0,40.1361,40.1459,40.0971,40.1166,38066.0
2023-08-11 13:40:00,41.15,41.16,41.08,41.09,50233.0,40.1264,40.1361,40.0581,40.0679,50233.0
2023-08-11 13:45:00,41.09,41.14,41.06,41.11,121209.0,40.0679,40.1166,40.0386,40.0874,121209.0
2023-08-11 13:50:00,41.11,41.12,41.07,41.08,37872.0,40.0874,40.0971,40.0484,40.0581,37872.0
2023-08-11 13:55:00,41.08,41.14,41.07,41.14,56622.0,40.0581,40.1166,40.0484,40.1166,56622.0
2023-08-11 14:00:00,41.14,41.2,41.12,41.16,46334.0,40.1166,40.1751,40.0971,40.1361,46334.0
2023-08-11 14:05:00,41.16,41.21,41.16,41.16,29010.0,40.1361,40.1849,40.1361,40.1361,29010.0
2023-08-11 14:10:00,41.16,41.28,41.16,41.25,52477.0,40.1361,40.2531,40.1361,40.2239,52477.0
2023-08-11 14:15:00,41.25,41.28,41.23,41.27,22247.0,40.2239,40.2531,40.2044,40.2434,22247.0
2023-08-11 14:20:00,41.27,41.31,41.23,41.3,29000.0,40.2434,40.2824,40.2044,40.2726,29000.0
2023-08-11 14:25:00,41.3,41.33,41.28,41.3,31150.0,40.2726,40.3019,40.2531,40.2726,31150.0
2023-08-11 14:30:00,41.29,41.34,41.26,41.27,49456.0,40.2629,40.3117,40.2336,40.2434,49456.0
2023-08-11 14:35:00,41.27,41.28,41.22,41.27,60133.0,40.2434,40.2531,40.1946,40.2434,60133.0
2023-08-11 14:40:00,41.27,41.29,41.22,41.24,35242.0,40.2434,40.2629,40.1946,40.2141,35242.0
2023-08-11 14:45:00,41.25,41.28,41.24,41.26,37685.0,40.2239,40.2531,40.2141,40.2336,37685.0
2023-08-11 14:50:00,41.26,41.3,41.23,41.27,44264.0,40.2336,40.2726,40.2044,40.2434,44264.0
2023-08-11 14:55:00,41.27,41.29,41.24,41.27,37640.0,40.2434,40.2629,40.2141,40.2434,37640.0
2023-08-11 15:00:00,41.27,41.27,41.19,41.23,72730.0,40.2434,40.2434,40.1654,40.2044,72730.0
2023-08-11 15:05:00,41.23,41.27,41.21,41.23,57024.0,40.2044,40.2434,40.1849,40.2044,57024.0
2023-08-11 15:10:00,41.22,41.25,41.2,41.21,45599.0,40.1946,40.2239,40.1751,40.1849,45599.0
2023-08-11 15:15:00,41.21,41.28,41.2,41.27,36782.0,40.1849,40.2531,40.1751,40.2434,36782.0
2023-08-11 15:20:00,41.27,41.31,41.25,41.3,55381.0,40.2434,40.2824,40.2239,40.2726,55381.0
2023-08-11 15:25:00,41.31,41.33,41.27,41.27,65075.0,40.2824,40.3019,40.2434,40.2434,65075.0
2023-08-11 15:30:00,41.28,41.39,41.27,41.39,75551.0,40.2531,40.3604,40.2434,40.3604,75551.0
2023-08-11 15:35:00,41.39,41.41,41.34,41.39,86608.0,40.3604,40.3799,40.3117,40.3604,86608.0
2023-08-11 15:40:00,41.39,41.43,41.35,41.41,93715.0,40.3604,40.3994,40.3214,40.3799,93715.0
2023-08-11 15:45:00,41.41,41.42,41.35,41.42,139717.0,40.3799,40.3897,40.3214,40.3897,139717.0
2023-08-11 15:50:00,41.43,41.5,41.35,41.47,297691.0,40.3994,40.4677,40.3214,40.4384,297691.0
2023-08-11 15:55:00,41.47,41.47,41.4,41.43,485300.0,40.4384,40.4384,40.3702,40.3994,485300.0
2023-08-14 09:30:00,40.66,40.75,40.16,40.16,492222.0,39.6486,39.7363,39.161,39.161,492222.0
2023-08-14 09:35:00,40.16,40.24,40.1,40.18,276640.0,39.161,39.239,39.1025,39.1805,276640.0
2023-08-14 09:40:00,40.19,40.29,40.15,40.2,241848.0,39.1903,39.2878,39.1513,39.2,241848.0
2023-08-14 09:45:00,40.21,40.21,39.94,40.08,383949.0,39.2098,39.2098,38.9465,39.083,383949.0
2023-08-14 09:50:00,40.08,40.25,40.03,40.19,286269.0,39.083,39.2488,39.0342,39.1903,286269.0
2023-08-14 09:55:00,40.19,40.29,40.17,40.21,97767.0,39.1903,39.2878,39.1708,39.2098,97767.0
2023-08-14 10:00:00,40.22,40.27,40.18,40.27,101732.0,39.2195,39.2683,39.1805,39.2683,101732.0
2023-08-14 10:05:00,40.27,40.4,40.24,40.33,131927.0,39.2683,39.395,39.239,39.3268,131927.0
2023-08-14 10:10:00,40.33,40.39,40.28,40.33,187135.0,39.3268,39.3853,39.278,39.3268,187135.0
2023-08-14 10:15:00,40.33,40.37,40.25,40.35,134147.0,39.3268,39.3658,39.2488,39.3463,134147.0
2023-08-14 10:20:00,40.34,40.36,40.24,40.25,109127.0,39.3365,39.356,39.239,39.2488,109127.0
2023-08-14 10:25:00,40.24,40.32,40.22,40.28,117432.0,39.239,39.317,39.2195,39.278,117432.0
2023-08-14 10:30:00,40.29,40.45,40.29,40.44,73819.0,39.2878,39.4438,39.2878,39.434,73819.0
2023-08-14 10:35:00,40.43,40.59,40.43,40.57,119621.0,39.4243,39.5803,39.4243,39.5608,119621.0
2023-08-14 10:40:00,40.56,40.57,40.49,40.51,83452.0,39.5511,39.5608,39.4828,39.5023,83452.0
2023-08-14 10:45:00,40.51,40.52,40.41,40.44,104540.0,39.5023,39.512,39.4048,39.434,104540.0
2023-08-14 10:50:00,40.44,40.5,40.43,40.47,65588.0,39.434,39.4925,39.4243,39.4633,65588.0
2023-08-14 10:55:00,40.47,40.51,40.42,40.48,67468.0,39.4633,39.5023,39.4145,39.473,67468.0
2023-08-14 11:00:00,40.48,40.48,40.43,40.46,38736.0,39.473,39.473,39.4243,39.4535,38736.0
2023-08-14 11:05:00,40.45,40.45,40.33,40.4,62885.0,39.4438,39.4438,39.3268,39.395,62885.0
2023-08-14 11:10:00,40.4,40.4,40.3,40.32,63632.0,39.395,39.395,39.2975,39.317,63632.0
2023-08-14 11:15:00,40.32,40.4,40.31,40.38,83244.0,39.317,39.395,39.3073,39.3755,83244.0
2023-08-14 11:20:00,40.39,40.49,40.36,40.47,110783.0,39.3853,39.4828,39.356,39.4633,110783.0
2023-08-14 11:25:00,40.47,40.51,40.44,40.49,54435.0,39.4633,39.5023,39.434,39.4828,54435.0
2023-08-14 11:30:00,40.5,40.53,40.48,40.51,33098.0,39.4925,39.5218,39.473,39.5023,33098.0
2023-08-14 11:35:00,40.51,40.56,40.49,40.53,64978.0,39.5023,39.5511,39.4828,39.5218,64978.0
2023-08-14 11:40:00,40.53,40.57,40.51,40.57,50625.0,39.5218,39.5608,39.5023,39.5608,50625.0
2023-08-14 11:45:00,40.57,40.63,40.56,40.61,54507.0,39.5608,39.6193,39.5511,39.5998,54507.0
2023-08-14 11:50:00,40.61,40.68,40.61,40.66,34904.0,39.5998,39.6681,39.5998,39.6486,34904.0
2023-08-14 11:55:00,40.66,40.67,40.62,40.62,37322.0,39.6486,39.6583,39.6096,39.6096,37322.0
2023-08-14 12:00:00,40.63,40.69,40.6,40.69,34184.0,39.6193,39.6778,39.5901,39.6778,34184.0
2023-08-14 12:05:00,40.69,40.73,40.65,40.72,270570.0,39.6778,39.7168,39.6388,39.7071,270570.0
2023-08-14 12:10:00,40.71,40.72,40.58,40.59,138396.0,39.6973,39.7071,39.5706,39.5803,138396.0
2023-08-14 12:15:00,40.59,40.63,40.53,40.57,83377.0,39.5803,39.6193,39.5218,39.5608,83377.0
2023-08-14 12:20:00,40.58,40.61,40.54,40.56,63944.0,39.5706,39.5998,39.5316,39.5511,63944.0
2023-08-14 12:25:00,40.56,40.63,40.54,40.62,52060.0,39.5511,39.6193,39.5316,39.6096,52060.0
2023-08-14 12:30:00,40.63,40.63,40.58,40.6,50009.0,39.6193,39.6193,39.5706,39.5901,50009.0
2023-08-14 12:35:00,40.59,40.65,40.58,40.59,85312.0,39.5803,39.6388,39.5706,39.5803,85312.0
2023-08-14 12:40:00,40.59,40.64,40.58,40.64,43904.0,39.5803,39.6291,39.5706,39.6291,43904.0
2023-08-14 12:45:00,40.64,40.74,40.64,40.73,44700.0,39.6291,39.7266,39.6291,39.7168,44700.0
2023-08-14 12:50:00,40.74,40.74,40.6,40.64,56944.0,39.7266,39.7266,39.5901,39.6291,56944.0
2023-08-14 12:55:00,40.63,40.68,40.6,40.68,54027.0,39.6193,39.6681,39.5901,39.6681,54027.0
2023-08-14 13:00:00,40.69,40.71,40.64,40.69,48973.0,39.6778,39.6973,39.6291,39.6778,48973.0
2023-08-14 13:05:00,40.69,40.7,40.64,40.65,40503.0,39.6778,39.6876,39.6291,39.6388,40503.0
2023-08-14 13:10:00,40.66,40.74,40.65,40.73,51755.0,39.6486,39.7266,39.6388,39.7168,51755.0
2023-08-14 13:15:00,40.74,40.75,40.72,40.73,31996.0,39.7266,39.7363,39.7071,39.7168,31996.0
2023-08-14 13:20:00,40.73,40.79,40.71,40.71,97804.0,39.7168,39.7753,39.6973,39.6973,97804.0
2023-08-14 13:25:00,40.71,40.78,40.68,40.73,79883.0,39.6973,39.7656,39.6681,39.7168,79883.0
2023-08-14 13:30:00,40.74,40.77,40.67,40.68,38585.0,39.7266,39.7558,39.6583,39.6681,38585.0
2023-08-14 13:35:00,40.69,40.72,40.65,40.69,55213.0,39.6778,39.7071,39.6388,39.6778,55213.0
2023-08-14 13:40:00,40.69,40.74,40.67,40.7,40868.0,39.6778,39.7266,39.6583,39.6876,40868.0
2023-08-14 13:45:00,40.7,40.71,40.66,40.68,37772.0,39.6876,39.6973,39.6486,39.6681,37772.0
2023-08-14 13:50:00,40.68,40.71,40.66,40.66,53662.0,39.6681,39.6973,39.6486,39.6486,53662.0
2023-08-14 13:55:00,40.66,40.74,40.66,40.73,51896.0,39.6486,39.7266,39.6486,39.7168,51896.0
2023-08-14 14:00:00,40.73,40.76,40.69,40.73,69751.0,39.7168,39.7461,39.6778,39.7168,69751.0
2023-08-14 14:05:00,40.74,40.76,40.67,40.7,42146.0,39.7266,39.7461,39.6583,39.6876,42146.0
2023-08-14 14:10:00,40.69,40.73,40.67,40.7,52600.0,39.6778,39.7168,39.6583,39.6876,52600.0
2023-08-14 14:15:00,40.69,40.7,40.63,40.66,58480.0,39.6778,39.6876,39.6193,39.6486,58480.0
2023-08-14 14:20:00,40.66,40.68,40.58,40.6,119231.0,39.6486,39.6681,39.5706,39.5901,119231.0
2023-08-14 14:25:00,40.59,40.64,40.59,40.64,80071.0,39.5803,39.6291,39.5803,39.6291,80071.0
2023-08-14 14:30:00,40.65,40.69,40.6,40.66,62520.0,39.6388,39.6778,39.5901,39.6486,62520.0
2023-08-14 14:35:00,40.67,40.74,40.67,40.72,46636.0,39.6583,39.7266,39.6583,39.7071,46636.0
2023-08-14 14:40:00,40.73,40.76,40.7,40.71,57609.0,39.7168,39.7461,39.6876,39.6973,57609.0
2023-08-14 14:45:00,40.72,40.74,40.68,40.72,64304.0,39.7071,39.7266,39.6681,39.7071,64304.0
2023-08-14 14:50:00,40.71,40.8,40.69,40.8,91670.0,39.6973,39.7851,39.6778,39.7851,91670.0
2023-08-14 14:55:00,40.81,40.95,40.77,40.93,241419.0,39.7948,39.9314,39.7558,39.9118,241419.0
2023-08-14 15:00:00,40.94,40.99,40.87,40.91,289091.0,39.9216,39.9704,39.8533,39.8923,289091.0
2023-08-14 15:05:00,40.91,40.91,40.81,40.89,157801.0,39.8923,39.8923,39.7948,39.8728,157801.0
2023-08-14 15:10:00,40.89,40.99,40.87,40.98,149198.0,39.8728,39.9704,39.8533,39.9606,149198.0
2023-08-14 15:15:00,40.99,41.0,40.92,40.94,134543.0,39.9704,39.9801,39.9021,39.9216,134543.0
2023-08-14 15:20:00,40.95,41.01,40.94,40.98,107991.0,39.9314,39.9899,39.9216,39.9606,107991.0
2023-08-14 15:25:00,40.98,41.01,40.95,41.01,148375.0,39.9606,39.9899,39.9314,39.9899,148375.0
2023-08-14 15:30:00,41.01,41.04,40.97,41.03,104825.0,39.9899,40.0191,39.9509,40.0094,104825.0
2023-08-14 15:35:00,41.03,41.13,41.03,41.11,276409.0,40.0094,40.1069,40.0094,40.0874,276409.0
2023-08-14 15:40:00,41.11,41.19,41.09,41.18,152136.0,40.0874,40.1654,40.0679,40.1556,152136.0
2023-08-14 15:45:00,41.18,41.21,41.13,41.18,192093.0,40.1556,40.1849,40.1069,40.1556,192093.0
2023-08-14 15:50:00,41.18,41.18,41.09,41.15,331045.0,40.1556,40.1556,40.0679,40.1264,331045.0
2023-08-14 15:55:00,41.15,41.23,41.14,41.2,661509.0,40.1264,40.2044,40.1166,40.1751,661509.0
2023-08-15 09:30:00,40.39,40.46,39.8,39.98,503673.0,39.3853,39.4535,38.81,38.9855,503673.0
2023-08-15 09:35:00,39.98,40.01,39.69,39.87,269243.0,38.9855,39.0147,38.7027,38.8782,269243.0
2023-08-15 09:40:00,39.88,39.9,39.71,39.77,134698.0,38.888,38.9075,38.7222,38.7807,134698.0
2023-08-15 09:45:00,39.76,39.76,39.6,39.67,215769.0,38.771,38.771,38.6149,38.6832,215769.0
2023-08-15 09:50:00,39.68,39.81,39.65,39.75,534293.0,38.6929,38.8197,38.6637,38.7612,534293.0
2023-08-15 09:55:00,39.75,39.95,39.72,39.93,143785.0,38.7612,38.9562,38.7319,38.9367,143785.0
2023-08-15 10:00:00,39.92,39.94,39.75,39.8,250821.0,38.927,38.9465,38.7612,38.81,250821.0
2023-08-15 10:05:00,39.8,39.81,39.7,39.73,219121.0,38.81,38.8197,38.7124,38.7417,219121.0
2023-08-15 10:10:00,39.73,39.9,39.72,39.84,97302.0,38.7417,38.9075,38.7319,38.849,97302.0
2023-08-15 10:15:00,39.84,39.92,39.76,39.81,86530.0,38.849,38.927,38.771,38.8197,86530.0
2023-08-15 10:20:00,39.8,39.81,39.72,39.77,76888.0,38.81,38.8197,38.7319,38.7807,76888.0
2023-08-15 10:25:00,39.77,39.78,39.67,39.77,127292.0,38.7807,38.7905,38.6832,38.7807,127292.0
2023-08-15 10:30:00,39.77,39.88,39.76,39.84,144814.0,38.7807,38.888,38.771,38.849,144814.0
2023-08-15 10:35:00,39.84,39.89,39.78,39.84,194767.0,38.849,38.8977,38.7905,38.849,194767.0
2023-08-15 10:40:00,39.83,39.86,39.79,39.85,144263.0,38.8392,38.8685,38.8002,38.8587,144263.0
2023-08-15 10:45:00,39.86,39.93,39.84,39.9,127169.0,38.8685,38.9367,38.849,38.9075,127169.0
2023-08-15 10:50:00,39.89,39.94,39.82,39.86,146567.0,38.8977,38.9465,38.8295,38.8685,146567.0
2023-08-15 10:55:00,39.87,39.95,39.86,39.91,66511.0,38.8782,38.9562,38.8685,38.9172,66511.0
2023-08-15 11:00:00,39.9,40.03,39.88,40.0,146216.0,38.9075,39.0342,38.888,39.005,146216.0
2023-08-15 11:05:00,40.0,40.09,39.99,40.07,56046.0,39.005,39.0927,38.9952,39.0732,56046.0
2023-08-15 11:10:00,40.07,40.13,40.07,40.09,70411.0,39.0732,39.1317,39.0732,39.0927,70411.0
2023-08-15 11:15:00,40.09,40.09,40.0,40.02,74237.0,39.0927,39.0927,39.005,39.0245,74237.0
2023-08-15 11:20:00,40.02,40.04,39.93,39.98,70796.0,39.0245,39.044,38.9367,38.9855,70796.0
2023-08-15 11:25:00,39.98,40.04,39.97,40.02,55280.0,38.9855,39.044,38.9757,39.0245,55280.0
2023-08-15 11:30:00,40.02,40.07,40.0,40.03,53921.0,39.0245,39.0732,39.005,39.0342,53921.0
2023-08-15 11:35:00,40.03,40.08,40.01,40.07,53309.0,39.0342,39.083,39.0147,39.0732,53309.0
2023-08-15 11:40:00,40.06,40.08,39.99,39.99,74396.0,39.0635,39.083,38.9952,38.9952,74396.0
2023-08-15 11:45:00,39.99,40.02,39.94,39.95,54324.0,38.9952,39.0245,38.9465,38.9562,54324.0
2023-08-15 11:50:00,39.95,39.96,39.87,39.9,67648.0,38.9562,38.966,38.8782,38.9075,67648.0
2023-08-15 11:55:00,39.89,39.91,39.83,39.86,44756.0,38.8977,38.9172,38.8392,38.8685,44756.0
2023-08-15 12:00:00,39.86,39.88,39.78,39.8,61082.0,38.8685,38.888,38.7905,38.81,61082.0
2023-08-15 12:05:00,39.8,39.83,39.78,39.8,94229.0,38.81,38.8392,38.7905,38.81,94229.0
2023-08-15 12:10:00,39.79,39.85,39.78,39.84,130171.0,38.8002,38.8587,38.7905,38.849,130171.0
2023-08-15 12:15:00,39.84,39.87,39.82,39.84,83700.0,38.849,38.8782,38.8295,38.849,83700.0
2023-08-15 12:20:00,39.84,39.87,39.79,39.8,61005.0,38.849,38.8782,38.8002,38.81,61005.0
2023-08-15 12:25:00,39.8,39.8,39.75,39.76,64119.0,38.81,38.81,38.7612,38.771,64119.0
2023-08-15 12:30:00,39.76,39.8,39.74,39.8,57335.0,38.771,38.81,38.7515,38.81,57335.0
2023-08-15 12:35:00,39.8,39.81,39.77,39.8,51293.0,38.81,38.8197,38.7807,38.81,51293.0
2023-08-15 12:40:00,39.81,39.82,39.77,39.79,50380.0,38.8197,38.8295,38.7807,38.8002,50380.0
2023-08-15 12:45:00,39.8,39.8,39.68,39.69,77820.0,38.81,38.81,38.6929,38.7027,77820.0
2023-08-15 12:50:00,39.7,39.7,39.61,39.67,131266.0,38.7124,38.7124,38.6247,38.6832,131266.0
2023-08-15 12:55:00,39.67,39.73,39.65,39.72,49216.0,38.6832,38.7417,38.6637,38.7319,49216.0
2023-08-15 13:00:00,39.73,39.75,39.72,39.73,42223.0,38.7417,38.7612,38.7319,38.7417,42223.0
2023-08-15 13:05:00,39.73,39.74,39.68,39.72,44743.0,38.7417,38.7515,38.6929,38.7319,44743.0
2023-08-15 13:10:00,39.73,39.78,39.71,39.77,38949.0,38.7417,38.7905,38.7222,38.7807,38949.0
2023-08-15 13:15:00,39.77,39.81,39.75,39.77,46784.0,38.7807,38.8197,38.7612,38.7807,46784.0
2023-08-15 13:20:00,39.77,39.79,39.75,39.77,37724.0,38.7807,38.8002,38.7612,38.7807,37724.0
2023-08-15 13:25:00,39.77,39.79,39.72,39.76,46748.0,38.7807,38.8002,38.7319,38.771,46748.0
2023-08-15 13:30:00,39.75,39.76,39.69,39.74,66589.0,38.7612,38.771,38.7027,38.7515,66589.0
2023-08-15 13:35:00,39.74,39.81,39.74,39.8,43946.0,38.7515,38.8197,38.7515,38.81,43946.0
2023-08-15 13:40:00,39.8,39.81,39.76,39.79,34630.0,38.81,38.8197,38.771,38.8002,34630.0
2023-08-15 13:45:00,39.79,39.85,39.78,39.82,63069.0,38.8002,38.8587,38.7905,38.8295,63069.0
2023-08-15 13:50:00,39.82,39.85,39.79,39.83,56573.0,38.8295,38.8587,38.8002,38.8392,56573.0
2023-08-15 13:55:00,39.84,39.84,39.78,39.82,41132.0,38.849,38.849,38.7905,38.8295,41132.0
2023-08-15 14:00:00,39.82,39.83,39.79,39.82,25455.0,38.8295,38.8392,38.8002,38.8295,25455.0
2023-08-15 14:05:00,39.81,39.85,39.8,39.84,44006.0,38.8197,38.8587,38.81,38.849,44006.0
2023-08-15 14:10:00,39.84,39.85,39.8,39.8,22956.0,38.849,38.8587,38.81,38.81,22956.0
2023-08-15 14:15:00,39.8,39.83,39.79,39.81,42790.0,38.81,38.8392,38.8002,38.8197,42790.0
2023-08-15 14:20:00,39.82,39.88,39.78,39.85,57690.0,38.8295,38.888,38.7905,38.8587,57690.0
2023-08-15 14:25:00,39.85,39.9,39.85,39.9,25640.0,38.8587,38.9075,38.8587,38.9075,25640.0
2023-08-15 14:30:00,39.9,39.99,39.89,39.98,59258.0,38.9075,38.9952,38.8977,38.9855,59258.0
2023-08-15 14:35:00,39.99,40.03,39.98,40.02,53242.0,38.9952,39.0342,38.9855,39.0245,53242.0
2023-08-15 14:40:00,40.01,40.04,39.99,40.0,61310.0,39.0147,39.044,38.9952,39.005,61310.0
2023-08-15 14:45:00,40.01,40.03,39.96,39.96,48629.0,39.0147,39.0342,38.966,38.966,48629.0
2023-08-15 14:50:00,39.96,39.97,39.92,39.97,50479.0,38.966,38.9757,38.927,38.9757,50479.0
2023-08-15 14:55:00,39.97,39.97,39.91,39.94,61543.0,38.9757,38.9757,38.9172,38.9465,61543.0
2023-08-15 15:00:00,39.94,39.95,39.85,39.91,74876.0,38.9465,38.9562,38.8587,38.9172,74876.0
2023-08-15 15:05:00,39.91,39.96,39.9,39.93,79355.0,38.9172,38.966,38.9075,38.9367,79355.0
2023-08-15 15:10:00,39.93,39.94,39.83,39.86,68701.0,38.9367,38.9465,38.8392,38.8685,68701.0
2023-08-15 15:15:00,39.85,39.87,39.82,39.84,70024.0,38.8587,38.8782,38.8295,38.849,70024.0
2023-08-15 15:20:00,39.85,39.86,39.78,39.78,88598.0,38.8587,38.8685,38.7905,38.7905,88598.0
2023-08-15 15:25:00,39.78,39.8,39.63,39.64,160393.0,38.7905,38.81,38.6442,38.6539,160393.0
2023-08-15 15:30:00,39.64,39.75,39.62,39.74,138010.0,38.6539,38.7612,38.6344,38.7515,138010.0
2023-08-15 15:35:00,39.74,39.77,39.65,39.66,148166.0,38.7515,38.7807,38.6637,38.6734,148166.0
2023-08-15 15:40:00,39.66,39.72,39.64,39.65,194948.0,38.6734,38.7319,38.6539,38.6637,194948.0
2023-08-15 15:45:00,39.65,39.73,39.63,39.72,179617.0,38.6637,38.7417,38.6442,38.7319,179617.0
2023-08-15 15:50:00,39.71,39.83,39.68,39.83,355720.0,38.7222,38.8392,38.6929,38.8392,355720.0
2023-08-15 15:55:00,39.82,39.89,39.8,39.85,800604.0,38.8295,38.8977,38.81,38.8587,800604.0
2023-08-16 09:30:00,39.6,39.79,39.36,39.47,456242.0,38.6149,38.8002,38.3809,38.4882,456242.0
2023-08-16 09:35:00,39.48,39.83,39.4,39.79,146842.0,38.4979,38.8392,38.4199,38.8002,146842.0
2023-08-16 09:40:00,39.79,39.84,39.71,39.77,147512.0,38.8002,38.849,38.7222,38.7807,147512.0
2023-08-16 09:45:00,39.78,39.98,39.77,39.97,153017.0,38.7905,38.9855,38.7807,38.9757,153017.0
2023-08-16 09:50:00,39.97,39.99,39.78,39.81,140264.0,38.9757,38.9952,38.7905,38.8197,140264.0
2023-08-16 09:55:00,39.8,39.82,39.71,39.78,64290.0,38.81,38.8295,38.7222,38.7905,64290.0
2023-08-16 10:00:00,39.79,39.79,39.59,39.68,81851.0,38.8002,38.8002,38.6052,38.6929,81851.0
2023-08-16 10:05:00,39.68,39.77,39.67,39.74,92742.0,38.6929,38.7807,38.6832,38.7515,92742.0
2023-08-16 10:10:00,39.73,39.81,39.73,39.76,73053.0,38.7417,38.8197,38.7417,38.771,73053.0
2023-08-16 10:15:00,39.76,39.84,39.74,39.76,74894.0,38.771,38.849,38.7515,38.771,74894.0
2023-08-16 10:20:00,39.76,39.81,39.73,39.79,57038.0,38.771,38.8197,38.7417,38.8002,57038.0
2023-08-16 10:25:00,39.79,39.84,39.72,39.75,68155.0,38.8002,38.849,38.7319,38.7612,68155.0
2023-08-16 10:30:00,39.75,39.79,39.7,39.73,78388.0,38.7612,38.8002,38.7124,38.7417,78388.0
2023-08-16 10:35:00,39.73,39.79,39.72,39.76,69112.0,38.7417,38.8002,38.7319,38.771,69112.0
2023-08-16 10:40:00,39.76,39.89,39.72,39.88,276668.0,38.771,38.8977,38.7319,38.888,276668.0
2023-08-16 10:45:00,39.87,39.92,39.82,39.87,80123.0,38.8782,38.927,38.8295,38.8782,80123.0
2023-08-16 10:50:00,39.87,39.98,39.86,39.98,78923.0,38.8782,38.9855,38.8685,38.9855,78923.0
2023-08-16 10:55:00,39.97,40.06,39.93,40.04,88659.0,38.9757,39.0635,38.9367,39.044,88659.0
2023-08-16 11:00:00,40.04,40.09,40.01,40.02,71807.0,39.044,39.0927,39.0147,39.0245,71807.0
2023-08-16 11:05:00,40.02,40.04,39.9,39.94,64348.0,39.0245,39.044,38.9075,38.9465,64348.0
2023-08-16 11:10:00,39.94,39.96,39.9,39.96,58843.0,38.9465,38.966,38.9075,38.966,58843.0
2023-08-16 11:15:00,39.96,39.99,39.9,39.93,94210.0,38.966,38.9952,38.9075,38.9367,94210.0
2023-08-16 11:20:00,39.95,39.97,39.93,39.94,62599.0,38.9562,38.9757,38.9367,38.9465,62599.0
2023-08-16 11:25:00,39.95,39.95,39.91,39.93,63279.0,38.9562,38.9562,38.9172,38.9367,63279.0
2023-08-16 11:30:00,39.93,39.93,39.84,39.84,55775.0,38.9367,38.9367,38.849,38.849,55775.0
2023-08-16 11:35:00,39.84,39.89,39.82,39.84,57926.0,38.849,38.8977,38.8295,38.849,57926.0
2023-08-16 11:40:00,39.84,39.86,39.78,39.8,43547.0,38.849,38.8685,38.7905,38.81,43547.0
2023-08-16 11:45:00,39.8,39.82,39.72,39.75,37169.0,38.81,38.8295,38.7319,38.7612,37169.0
2023-08-16 11:50:00,39.74,39.78,39.71,39.77,34744.0,38.7515,38.7905,38.7222,38.7807,34744.0
2023-08-16 11:55:00,39.77,39.8,39.7,39.74,32605.0,38.7807,38.81,38.7124,38.7515,32605.0
2023-08-16 12:00:00,39.74,39.79,39.73,39.78,35142.0,38.7515,38.8002,38.7417,38.7905,35142.0
2023-08-16 12:05:00,39.77,39.83,39.76,39.79,67322.0,38.7807,38.8392,38.771,38.8002,67322.0
2023-08-16 12:10:00,39.8,39.8,39.75,39.75,53833.0,38.81,38.81,38.7612,38.7612,53833.0
2023-08-16 12:15:00,39.76,39.8,39.72,39.77,44267.0,38.771,38.81,38.7319,38.7807,44267.0
2023-08-16 12:20:00,39.77,39.8,39.74,39.79,50360.0,38.7807,38.81,38.7515,38.8002,50360.0
2023-08-16 12:25:00,39.79,39.81,39.76,39.79,55781.0,38.8002,38.8197,38.771,38.8002,55781.0
2023-08-16 12:30:00,39.79,39.89,39.77,39.86,103476.0,38.8002,38.8977,38.7807,38.8685,103476.0
2023-08-16 12:35:00,39.87,39.95,39.85,39.91,49790.0,38.8782,38.9562,38.8587,38.9172,49790.0
2023-08-16 12:40:00,39.92,39.93,39.86,39.87,41350.0,38.927,38.9367,38.8685,38.8782,41350.0
2023-08-16 12:45:00,39.88,39.9,39.83,39.84,34678.0,38.888,38.9075,38.8392,38.849,34678.0
2023-08-16 12:50:00,39.84,39.85,39.8,39.82,32846.0,38.849,38.8587,38.81,38.8295,32846.0
2023-08-16 12:55:00,39.81,39.83,39.8,39.81,31909.0,38.8197,38.8392,38.81,38.8197,31909.0
2023-08-16 13:00:00,39.81,39.85,39.78,39.83,35149.0,38.8197,38.8587,38.7905,38.8392,35149.0
2023-08-16 13:05:00,39.84,39.85,39.7,39.72,51900.0,38.849,38.8587,38.7124,38.7319,51900.0
2023-08-16 13:10:00,39.73,39.78,39.69,39.77,38975.0,38.7417,38.7905,38.7027,38.7807,38975.0
2023-08-16 13:15:00,39.77,39.79,39.74,39.76,33499.0,38.7807,38.8002,38.7515,38.771,33499.0
2023-08-16 13:20:00,39.76,39.8,39.72,39.75,49579.0,38.771,38.81,38.7319,38.7612,49579.0
2023-08-16 13:25:00,39.74,39.79,39.73,39.79,64257.0,38.7515,38.8002,38.7417,38.8002,64257.0
2023-08-16 13:30:00,39.79,39.79,39.74,39.79,26280.0,38.8002,38.8002,38.7515,38.8002,26280.0
2023-08-16 13:35:00,39.79,39.79,39.72,39.77,55938.0,38.8002,38.8002,38.7319,38.7807,55938.0
2023-08-16 13:40:00,39.76,39.82,39.76,39.8,28512.0,38.771,38.8295,38.771,38.81,28512.0
2023-08-16 13:45:00,39.8,39.86,39.78,39.82,41885.0,38.81,38.8685,38.7905,38.8295,41885.0
2023-08-16 13:50:00,39.82,39.83,39.77,39.77,30577.0,38.8295,38.8392,38.7807,38.7807,30577.0
2023-08-16 13:55:00,39.78,39.8,39.75,39.76,32426.0,38.7905,38.81,38.7612,38.771,32426.0
2023-08-16 14:00:00,39.75,39.76,39.54,39.57,98258.0,38.7612,38.771,38.5564,38.5857,98258.0
2023-08-16 14:05:00,39.58,39.63,39.54,39.58,52476.0,38.5954,38.6442,38.5564,38.5954,52476.0
2023-08-16 14:10:00,39.58,39.58,39.49,39.51,61308.0,38.5954,38.5954,38.5077,38.5272,61308.0
2023-08-16 14:15:00,39.5,39.59,39.49,39.59,59134.0,38.5174,38.6052,38.5077,38.6052,59134.0
2023-08-16 14:20:00,39.59,39.67,39.59,39.66,75593.0,38.6052,38.6832,38.6052,38.6734,75593.0
2023-08-16 14:25:00,39.66,39.67,39.58,39.65,58990.0,38.6734,38.6832,38.5954,38.6637,58990.0
2023-08-16 14:30:00,39.65,39.68,39.61,39.64,57247.0,38.6637,38.6929,38.6247,38.6539,57247.0
2023-08-16 14:35:00,39.65,39.66,39.59,39.6,57694.0,38.6637,38.6734,38.6052,38.6149,57694.0
2023-08-16 14:40:00,39.59,39.62,39.5,39.54,74195.0,38.6052,38.6344,38.5174,38.5564,74195.0
2023-08-16 14:45:00,39.54,39.56,39.41,39.42,68447.0,38.5564,38.5759,38.4297,38.4394,68447.0
2023-08-16 14:50:00,39.41,39.43,39.38,39.4,64541.0,38.4297,38.4492,38.4004,38.4199,64541.0
2023-08-16 14:55:00,39.4,39.4,39.35,39.37,90310.0,38.4199,38.4199,38.3712,38.3907,90310.0
2023-08-16 15:00:00,39.37,39.39,39.31,39.36,93889.0,38.3907,38.4102,38.3321,38.3809,93889.0
2023-08-16 15:05:00,39.36,39.38,39.28,39.28,84232.0,38.3809,38.4004,38.3029,38.3029,84232.0
2023-08-16 15:10:00,39.29,39.3,39.11,39.12,250222.0,38.3126,38.3224,38.1371,38.1469,250222.0
2023-08-16 15:15:00,39.12,39.13,39.06,39.11,124479.0,38.1469,38.1566,38.0884,38.1371,124479.0
2023-08-16 15:20:00,39.11,39.15,39.08,39.11,170149.0,38.1371,38.1761,38.1079,38.1371,170149.0
2023-08-16 15:25:00,39.11,39.13,39.07,39.08,112713.0,38.1371,38.1566,38.0981,38.1079,112713.0
2023-08-16 15:30:00,39.08,39.13,39.04,39.12,181987.0,38.1079,38.1566,38.0689,38.1469,181987.0
2023-08-16 15:35:00,39.12,39.14,39.03,39.09,148342.0,38.1469,38.1664,38.0591,38.1176,148342.0
2023-08-16 15:40:00,39.08,39.11,39.02,39.03,202139.0,38.1079,38.1371,38.0494,38.0591,202139.0
2023-08-16 15:45:00,39.04,39.11,38.98,39.08,289856.0,38.0689,38.1371,38.0104,38.1079,289856.0
2023-08-16 15:50:00,39.07,39.1,39.0,39.08,290417.0,38.0981,38.1274,38.0299,38.1079,290417.0
2023-08-16 15:55:00,39.08,39.1,39.0,39.0,654254.0,38.1079,38.1274,38.0299,38.0299,654254.0
2023-08-17 09:30:00,39.99,40.03,39.76,39.77,202552.0,38.9952,39.0342,38.771,38.7807,202552.0
2023-08-17 09:35:00,39.76,39.92,39.76,39.88,156562.0,38.771,38.927,38.771,38.888,156562.0
2023-08-17 09:40:00,39.89,40.25,39.88,39.95,252619.0,38.8977,39.2488,38.888,38.9562,252619.0
2023-08-17 09:45:00,39.95,40.11,39.85,39.85,168428.0,38.9562,39.1122,38.8587,38.8587,168428.0
2023-08-17 09:50:00,39.85,39.93,39.78,39.83,90565.0,38.8587,38.9367,38.7905,38.8392,90565.0
2023-08-17 09:55:00,39.84,39.89,39.79,39.8,155074.0,38.849,38.8977,38.8002,38.81,155074.0
2023-08-17 10:00:00,39.8,39.99,39.79,39.93,77135.0,38.81,38.9952,38.8002,38.9367,77135.0
2023-08-17 10:05:00,39.93,40.01,39.81,39.98,83920.0,38.9367,39.0147,38.8197,38.9855,83920.0
2023-08-17 10:10:00,39.98,39.98,39.84,39.87,63929.0,38.9855,38.9855,38.849,38.8782,63929.0
2023-08-17 10:15:00,39.88,39.99,39.85,39.96,75472.0,38.888,38.9952,38.8587,38.966,75472.0
2023-08-17 10:20:00,39.95,39.95,39.79,39.83,205477.0,38.9562,38.9562,38.8002,38.8392,205477.0
2023-08-17 10:25:00,39.83,39.92,39.8,39.83,163077.0,38.8392,38.927,38.81,38.8392,163077.0
2023-08-17 10:30:00,39.83,39.89,39.79,39.82,132384.0,38.8392,38.8977,38.8002,38.8295,132384.0
2023-08-17 10:35:00,39.8,39.86,39.73,39.85,84839.0,38.81,38.8685,38.7417,38.8587,84839.0
2023-08-17 10:40:00,39.86,39.98,39.84,39.98,69363.0,38.8685,38.9855,38.849,38.9855,69363.0
2023-08-17 10:45:00,39.99,40.19,39.99,40.13,238125.0,38.9952,39.1903,38.9952,39.1317,238125.0
2023-08-17 10:50:00,40.13,40.3,40.1,40.26,118783.0,39.1317,39.2975,39.1025,39.2585,118783.0
2023-08-17 10:55:00,40.25,40.3,40.21,40.21,219063.0,39.2488,39.2975,39.2098,39.2098,219063.0
2023-08-17 11:00:00,40.22,40.22,40.12,40.16,93057.0,39.2195,39.2195,39.122,39.161,93057.0
2023-08-17 11:05:00,40.16,40.22,40.13,40.22,57278.0,39.161,39.2195,39.1317,39.2195,57278.0
2023-08-17 11:10:00,40.2,40.27,40.17,40.2,71987.0,39.2,39.2683,39.1708,39.2,71987.0
2023-08-17 11:15:00,40.2,40.23,40.15,40.18,84749.0,39.2,39.2293,39.1513,39.1805,84749.0
2023-08-17 11:20:00,40.18,40.19,40.12,40.15,49969.0,39.1805,39.1903,39.122,39.1513,49969.0
2023-08-17 11:25:00,40.15,40.15,40.06,40.13,85170.0,39.1513,39.1513,39.0635,39.1317,85170.0
2023-08-17 11:30:00,40.13,40.2,40.11,40.18,89910.0,39.1317,39.2,39.1122,39.1805,89910.0
2023-08-17 11:35:00,40.18,40.24,40.12,40.21,112353.0,39.1805,39.239,39.122,39.2098,112353.0
2023-08-17 11:40:00,40.2,40.25,40.17,40.2,119619.0,39.2,39.2488,39.1708,39.2,119619.0
2023-08-17 11:45:00,40.19,40.2,40.07,40.08,47688.0,39.1903,39.2,39.0732,39.083,47688.0
2023-08-17 11:50:00,40.07,40.1,40.02,40.02,57455.0,39.0732,39.1025,39.0245,39.0245,57455.0
2023-08-17 11:55:00,40.02,40.11,40.01,40.09,48732.0,39.0245,39.1122,39.0147,39.0927,48732.0
2023-08-17 12:00:00,40.08,40.09,40.05,40.07,38958.0,39.083,39.0927,39.0537,39.0732,38958.0
2023-08-17 12:05:00,40.07,40.07,40.0,40.02,127335.0,39.0732,39.0732,39.005,39.0245,127335.0
2023-08-17 12:10:00,40.02,40.14,40.02,40.14,37739.0,39.0245,39.1415,39.0245,39.1415,37739.0
2023-08-17 12:15:00,40.12,40.13,40.06,40.13,110361.0,39.122,39.1317,39.0635,39.1317,110361.0
2023-08-17 12:20:00,40.12,40.17,40.09,40.17,44416.0,39.122,39.1708,39.0927,39.1708,44416.0
2023-08-17 12:25:00,40.17,40.21,40.16,40.19,52191.0,39.1708,39.2098,39.161,39.1903,52191.0
2023-08-17 12:30:00,40.2,40.22,40.12,40.13,42641.0,39.2,39.2195,39.122,39.1317,42641.0
2023-08-17 12:35:00,40.14,40.19,40.13,40.18,39802.0,39.1415,39.1903,39.1317,39.1805,39802.0
2023-08-17 12:40:00,40.17,40.19,40.14,40.15,42270.0,39.1708,39.1903,39.1415,39.1513,42270.0
2023-08-17 12:45:00,40.15,40.19,40.1,40.16,371360.0,39.1513,39.1903,39.1025,39.161,371360.0
2023-08-17 12:50:00,40.14,40.26,40.14,40.26,127494.0,39.1415,39.2585,39.1415,39.2585,127494.0
2023-08-17 12:55:00,40.26,40.29,40.25,40.29,108396.0,39.2585,39.2878,39.2488,39.2878,108396.0
2023-08-17 13:00:00,40.29,40.35,40.26,40.3,165906.0,39.2878,39.3463,39.2585,39.2975,165906.0
2023-08-17 13:05:00,40.31,40.32,40.24,40.29,104858.0,39.3073,39.317,39.239,39.2878,104858.0
2023-08-17 13:10:00,40.27,40.28,40.24,40.28,52235.0,39.2683,39.278,39.239,39.278,52235.0
2023-08-17 13:15:00,40.29,40.35,40.26,40.27,134389.0,39.2878,39.3463,39.2585,39.2683,134389.0
2023-08-17 13:20:00,40.27,40.29,40.23,40.23,61846.0,39.2683,39.2878,39.2293,39.2293,61846.0
2023-08-17 13:25:00,40.23,40.25,40.17,40.19,60047.0,39.2293,39.2488,39.1708,39.1903,60047.0
2023-08-17 13:30:00,40.2,40.2,40.17,40.18,34159.0,39.2,39.2,39.1708,39.1805,34159.0
2023-08-17 13:35:00,40.18,40.21,40.16,40.16,51529.0,39.1805,39.2098,39.161,39.161,51529.0
2023-08-17 13:40:00,40.16,40.17,40.06,40.08,75219.0,39.161,39.1708,39.0635,39.083,75219.0
2023-08-17 13:45:00,40.07,40.13,40.06,40.11,48369.0,39.0732,39.1317,39.0635,39.1122,48369.0
2023-08-17 13:50:00,40.11,40.14,40.07,40.07,61866.0,39.1122,39.1415,39.0732,39.0732,61866.0
2023-08-17 13:55:00,40.08,40.12,40.06,40.11,39496.0,39.083,39.122,39.0635,39.1122,39496.0
2023-08-17 14:00:00,40.11,40.11,39.96,39.96,78974.0,39.1122,39.1122,38.966,38.966,78974.0
2023-08-17 14:05:00,39.96,39.97,39.89,39.94,83156.0,38.966,38.9757,38.8977,38.9465,83156.0
2023-08-17 14:10:00,39.94,39.94,39.87,39.89,155537.0,38.9465,38.9465,38.8782,38.8977,155537.0
2023-08-17 14:15:00,39.88,39.92,39.87,39.88,71006.0,38.888,38.927,38.8782,38.888,71006.0
2023-08-17 14:20:00,39.88,39.89,39.75,39.77,158703.0,38.888,38.8977,38.7612,38.7807,158703.0
2023-08-17 14:25:00,39.77,39.88,39.76,39.84,67411.0,38.7807,38.888,38.771,38.849,67411.0
2023-08-17 14:30:00,39.84,39.84,39.7,39.72,84303.0,38.849,38.849,38.7124,38.7319,84303.0
2023-08-17 14:35:00,39.71,39.73,39.68,39.73,110936.0,38.7222,38.7417,38.6929,38.7417,110936.0
2023-08-17 14:40:00,39.73,39.8,39.7,39.77,56927.0,38.7417,38.81,38.7124,38.7807,56927.0
2023-08-17 14:45:00,39.76,39.78,39.7,39.77,71082.0,38.771,38.7905,38.7124,38.7807,71082.0
2023-08-17 14:50:00,39.77,39.8,39.74,39.75,66716.0,38.7807,38.81,38.7515,38.7612,66716.0
2023-08-17 14:55:00,39.74,39.76,39.61,39.66,225574.0,38.7515,38.771,38.6247,38.6734,225574.0
2023-08-17 15:00:00,39.66,39.73,39.65,39.71,55324.0,38.6734,38.7417,38.6637,38.7222,55324.0
2023-08-17 15:05:00,39.71,39.75,39.64,39.66,145605.0,38.7222,38.7612,38.6539,38.6734,145605.0
2023-08-17 15:10:00,39.66,39.67,39.6,39.63,73599.0,38.6734,38.6832,38.6149,38.6442,73599.0
2023-08-17 15:15:00,39.63,39.67,39.59,39.66,88049.0,38.6442,38.6832,38.6052,38.6734,88049.0
2023-08-17 15:20:00,39.66,39.69,39.61,39.64,93307.0,38.6734,38.7027,38.6247,38.6539,93307.0
2023-08-17 15:25:00,39.63,39.75,39.63,39.73,119462.0,38.6442,38.7612,38.6442,38.7417,119462.0
2023-08-17 15:30:00,39.73,39.74,39.62,39.64,103463.0,38.7417,38.7515,38.6344,38.6539,103463.0
2023-08-17 15:35:00,39.64,39.71,39.63,39.69,115789.0,38.6539,38.7222,38.6442,38.7027,115789.0
2023-08-17 15:40:00,39.69,39.72,39.65,39.68,147660.0,38.7027,38.7319,38.6637,38.6929,147660.0
2023-08-17 15:45:00,39.68,39.73,39.65,39.69,178066.0,38.6929,38.7417,38.6637,38.7027,178066.0
2023-08-17 15:50:00,39.68,39.73,39.64,39.68,298686.0,38.6929,38.7417,38.6539,38.6929,298686.0
2023-08-17 15:55:00,39.68,39.71,39.59,39.6,433093.0,38.6929,38.7222,38.6052,38.6149,433093.0
2023-08-18 09:30:00,39.07,39.29,38.86,39.13,364626.0,38.0981,38.3126,37.8933,38.1566,364626.0
2023-08-18 09:35:00,39.12,39.26,39.01,39.06,235018.0,38.1469,38.2834,38.0396,38.0884,235018.0
2023-08-18 09:40:00,39.05,39.11,38.97,39.05,135599.0,38.0786,38.1371,38.0006,38.0786,135599.0
2023-08-18 09:45:00,39.05,39.16,38.93,39.14,176723.0,38.0786,38.1859,37.9616,38.1664,176723.0
2023-08-18 09:50:00,39.13,39.16,39.05,39.1,137353.0,38.1566,38.1859,38.0786,38.1274,137353.0
2023-08-18 09:55:00,39.1,39.1,38.89,38.96,102984.0,38.1274,38.1274,37.9226,37.9909,102984.0
2023-08-18 10:00:00,38.96,38.98,38.81,38.86,126299.0,37.9909,38.0104,37.8446,37.8933,126299.0
2023-08-18 10:05:00,38.87,38.94,38.8,38.91,130329.0,37.9031,37.9714,37.8348,37.9421,130329.0
2023-08-18 10:10:00,38.91,38.92,38.76,38.77,129818.0,37.9421,37.9518,37.7958,37.8056,129818.0
2023-08-18 10:15:00,38.77,38.81,38.66,38.78,106505.0,37.8056,37.8446,37.6983,37.8153,106505.0
2023-08-18 10:20:00,38.77,38.85,38.73,38.83,127477.0,37.8056,37.8836,37.7666,37.8641,127477.0
2023-08-18 10:25:00,38.82,38.84,38.69,38.72,115953.0,37.8543,37.8738,37.7276,37.7568,115953.0
2023-08-18 10:30:00,38.72,38.73,38.59,38.65,158739.0,37.7568,37.7666,37.6301,37.6886,158739.0
2023-08-18 10:35:00,38.65,38.65,38.51,38.57,253691.0,37.6886,37.6886,37.552,37.6106,253691.0
2023-08-18 10:40:00,38.56,38.67,38.55,38.66,166828.0,37.6008,37.7081,37.5911,37.6983,166828.0
2023-08-18 10:45:00,38.66,38.66,38.56,38.62,174753.0,37.6983,37.6983,37.6008,37.6593,174753.0
2023-08-18 10:50:00,38.62,38.63,38.54,38.57,137475.0,37.6593,37.6691,37.5813,37.6106,137475.0
2023-08-18 10:55:00,38.57,38.72,38.56,38.7,120533.0,37.6106,37.7568,37.6008,37.7373,120533.0
2023-08-18 11:00:00,38.7,38.76,38.69,38.75,93965.0,37.7373,37.7958,37.7276,37.7861,93965.0
2023-08-18 11:05:00,38.75,38.77,38.73,38.76,84569.0,37.7861,37.8056,37.7666,37.7958,84569.0
2023-08-18 11:10:00,38.77,38.84,38.76,38.82,95006.0,37.8056,37.8738,37.7958,37.8543,95006.0
2023-08-18 11:15:00,38.82,38.9,38.81,38.86,139138.0,37.8543,37.9323,37.8446,37.8933,139138.0
2023-08-18 11:20:00,38.86,38.96,38.83,38.94,122795.0,37.8933,37.9909,37.8641,37.9714,122795.0
2023-08-18 11:25:00,38.94,38.95,38.85,38.88,86533.0,37.9714,37.9811,37.8836,37.9128,86533.0
2023-08-18 11:30:00,38.88,38.9,38.81,38.83,173053.0,37.9128,37.9323,37.8446,37.8641,173053.0
2023-08-18 11:35:00,38.82,38.88,38.81,38.83,155231.0,37.8543,37.9128,37.8446,37.8641,155231.0
2023-08-18 11:40:00,38.83,38.85,38.74,38.8,259279.0,37.8641,37.8836,37.7763,37.8348,259279.0
2023-08-18 11:45:00,38.8,38.81,38.75,38.79,62982.0,37.8348,37.8446,37.7861,37.8251,62982.0
2023-08-18 11:50:00,38.79,38.86,38.77,38.85,84877.0,37.8251,37.8933,37.8056,37.8836,84877.0
2023-08-18 11:55:00,38.85,38.9,38.83,38.88,61244.0,37.8836,37.9323,37.8641,37.9128,61244.0
2023-08-18 12:00:00,38.88,38.97,38.84,38.95,58505.0,37.9128,38.0006,37.8738,37.9811,58505.0
2023-08-18 12:05:00,38.95,38.98,38.91,38.95,61611.0,37.9811,38.0104,37.9421,37.9811,61611.0
2023-08-18 12:10:00,38.95,39.0,38.94,38.99,65040.0,37.9811,38.0299,37.9714,38.0201,65040.0
2023-08-18 12:15:00,38.99,39.0,38.9,38.9,51961.0,38.0201,38.0299,37.9323,37.9323,51961.0
2023-08-18 12:20:00,38.9,38.94,38.88,38.94,66160.0,37.9323,37.9714,37.9128,37.9714,66160.0
2023-08-18 12:25:00,38.93,38.95,38.81,38.82,112678.0,37.9616,37.9811,37.8446,37.8543,112678.0
2023-08-18 12:30:00,38.82,38.83,38.77,38.79,90785.0,37.8543,37.8641,37.8056,37.8251,90785.0
2023-08-18 12:35:00,38.79,38.81,38.76,38.77,86582.0,37.8251,37.8446,37.7958,37.8056,86582.0
2023-08-18 12:40:00,38.77,38.84,38.76,38.8,103231.0,37.8056,37.8738,37.7958,37.8348,103231.0
2023-08-18 12:45:00,38.8,38.86,38.79,38.83,114823.0,37.8348,37.8933,37.8251,37.8641,114823.0
2023-08-18 12:50:00,38.83,38.83,38.78,38.79,108987.0,37.8641,37.8641,37.8153,37.8251,108987.0
2023-08-18 12:55:00,38.8,38.82,38.75,38.76,52832.0,37.8348,37.8543,37.7861,37.7958,52832.0
2023-08-18 13:00:00,38.76,38.77,38.71,38.74,88067.0,37.7958,37.8056,37.7471,37.7763,88067.0
2023-08-18 13:05:00,38.73,38.76,38.7,38.71,47701.0,37.7666,37.7958,37.7373,37.7471,47701.0
2023-08-18 13:10:00,38.71,38.72,38.68,38.68,67590.0,37.7471,37.7568,37.7178,37.7178,67590.0
2023-08-18 13:15:00,38.69,38.71,38.64,38.65,65423.0,37.7276,37.7471,37.6788,37.6886,65423.0
2023-08-18 13:20:00,38.65,38.67,38.6,38.61,53359.0,37.6886,37.7081,37.6398,37.6496,53359.0
2023-08-18 13:25:00,38.62,38.65,38.57,38.65,85610.0,37.6593,37.6886,37.6106,37.6886,85610.0
2023-08-18 13:30:00,38.65,38.68,38.63,38.67,58289.0,37.6886,37.7178,37.6691,37.7081,58289.0
2023-08-18 13:35:00,38.67,38.7,38.63,38.65,80149.0,37.7081,37.7373,37.6691,37.6886,80149.0
2023-08-18 13:40:00,38.65,38.7,38.62,38.69,87628.0,37.6886,37.7373,37.6593,37.7276,87628.0
2023-08-18 13:45:00,38.7,38.71,38.64,38.7,58129.0,37.7373,37.7471,37.6788,37.7373,58129.0
2023-08-18 13:50:00,38.7,38.74,38.68,38.7,44944.0,37.7373,37.7763,37.7178,37.7373,44944.0
2023-08-18 13:55:00,38.71,38.73,38.69,38.72,71685.0,37.7471,37.7666,37.7276,37.7568,71685.0
2023-08-18 14:00:00,38.73,38.75,38.71,38.73,52646.0,37.7666,37.7861,37.7471,37.7666,52646.0
2023-08-18 14:05:00,38.74,38.77,38.73,38.75,46737.0,37.7763,37.8056,37.7666,37.7861,46737.0
2023-08-18 14:10:00,38.75,38.77,38.71,38.76,83375.0,37.7861,37.8056,37.7471,37.7958,83375.0
2023-08-18 14:15:00,38.75,38.8,38.75,38.8,58352.0,37.7861,37.8348,37.7861,37.8348,58352.0
2023-08-18 14:20:00,38.8,38.82,38.75,38.79,54937.0,37.8348,37.8543,37.7861,37.8251,54937.0
2023-08-18 14:25:00,38.79,38.82,38.78,38.8,46674.0,37.8251,37.8543,37.8153,37.8348,46674.0
2023-08-18 14:30:00,38.8,38.84,38.79,38.83,62465.0,37.8348,37.8738,37.8251,37.8641,62465.0
2023-08-18 14:35:00,38.83,38.92,38.82,38.91,196083.0,37.8641,37.9518,37.8543,37.9421,196083.0
2023-08-18 14:40:00,38.91,38.94,38.9,38.91,93626.0,37.9421,37.9714,37.9323,37.9421,93626.0
2023-08-18 14:45:00,38.91,38.97,38.91,38.96,94916.0,37.9421,38.0006,37.9421,37.9909,94916.0
2023-08-18 14:50:00,38.96,38.96,38.86,38.87,108397.0,37.9909,37.9909,37.8933,37.9031,108397.0
2023-08-18 14:55:00,38.87,38.89,38.84,38.86,64438.0,37.9031,37.9226,37.8738,37.8933,64438.0
2023-08-18 15:00:00,38.86,38.86,38.8,38.84,77236.0,37.8933,37.8933,37.8348,37.8738,77236.0
2023-08-18 15:05:00,38.84,38.87,38.81,38.84,64867.0,37.8738,37.9031,37.8446,37.8738,64867.0
2023-08-18 15:10:00,38.84,38.84,38.69,38.73,108424.0,37.8738,37.8738,37.7276,37.7666,108424.0
2023-08-18 15:15:00,38.72,38.75,38.69,38.73,100597.0,37.7568,37.7861,37.7276,37.7666,100597.0
2023-08-18 15:20:00,38.73,38.78,38.71,38.71,94339.0,37.7666,37.8153,37.7471,37.7471,94339.0
2023-08-18 15:25:00,38.71,38.75,38.7,38.73,115518.0,37.7471,37.7861,37.7373,37.7666,115518.0
2023-08-18 15:30:00,38.73,38.74,38.66,38.66,151414.0,37.7666,37.7763,37.6983,37.6983,151414.0
2023-08-18 15:35:00,38.66,38.69,38.64,38.67,123943.0,37.6983,37.7276,37.6788,37.7081,123943.0
2023-08-18 15:40:00,38.66,38.75,38.66,38.74,203844.0,37.6983,37.7861,37.6983,37.7763,203844.0
2023-08-18 15:45:00,38.74,38.87,38.73,38.85,277150.0,37.7763,37.9031,37.7666,37.8836,277150.0
2023-08-18 15:50:00,38.85,38.89,38.8,38.82,363928.0,37.8836,37.9226,37.8348,37.8543,363928.0
2023-08-18 15:55:00,38.82,38.85,38.78,38.84,840445.0,37.8543,37.8836,37.8153,37.8738,840445.0
2023-08-21 09:30:00,39.05,39.27,39.05,39.15,149827.0,38.0786,38.2931,38.0786,38.1761,149827.0
2023-08-21 09:35:00,39.16,39.16,38.9,39.03,87048.0,38.1859,38.1859,37.9323,38.0591,87048.0
2023-08-21 09:40:00,39.04,39.06,38.8,38.84,155107.0,38.0689,38.0884,37.8348,37.8738,155107.0
2023-08-21 09:45:00,38.84,38.92,38.73,38.9,64396.0,37.8738,37.9518,37.7666,37.9323,64396.0
2023-08-21 09:50:00,38.9,38.94,38.67,38.72,97073.0,37.9323,37.9714,37.7081,37.7568,97073.0
2023-08-21 09:55:00,38.71,38.78,38.66,38.73,174653.0,37.7471,37.8153,37.6983,37.7666,174653.0
2023-08-21 10:00:00,38.75,38.81,38.69,38.79,253411.0,37.7861,37.8446,37.7276,37.8251,253411.0
2023-08-21 10:05:00,38.8,38.82,38.71,38.76,76498.0,37.8348,37.8543,37.7471,37.7958,76498.0
2023-08-21 10:10:00,38.76,38.85,38.72,38.83,139811.0,37.7958,37.8836,37.7568,37.8641,139811.0
2023-08-21 10:15:00,38.82,38.82,38.68,38.78,93346.0,37.8543,37.8543,37.7178,37.8153,93346.0
2023-08-21 10:20:00,38.77,38.84,38.77,38.79,86361.0,37.8056,37.8738,37.8056,37.8251,86361.0
2023-08-21 10:25:00,38.78,38.79,38.65,38.68,111121.0,37.8153,37.8251,37.6886,37.7178,111121.0
2023-08-21 10:30:00,38.67,38.68,38.61,38.63,67771.0,37.7081,37.7178,37.6496,37.6691,67771.0
2023-08-21 10:35:00,38.63,38.69,38.59,38.65,89399.0,37.6691,37.7276,37.6301,37.6886,89399.0
2023-08-21 10:40:00,38.65,38.7,38.64,38.68,90596.0,37.6886,37.7373,37.6788,37.7178,90596.0
2023-08-21 10:45:00,38.67,38.68,38.61,38.66,114237.0,37.7081,37.7178,37.6496,37.6983,114237.0
2023-08-21 10:50:00,38.67,38.77,38.62,38.71,120204.0,37.7081,37.8056,37.6593,37.7471,120204.0
2023-08-21 10:55:00,38.71,38.77,38.68,38.75,67761.0,37.7471,37.8056,37.7178,37.7861,67761.0
2023-08-21 11:00:00,38.75,38.8,38.7,38.78,52252.0,37.7861,37.8348,37.7373,37.8153,52252.0
2023-08-21 11:05:00,38.79,38.8,38.68,38.71,55347.0,37.8251,37.8348,37.7178,37.7471,55347.0
2023-08-21 11:10:00,38.71,38.73,38.66,38.69,66990.0,37.7471,37.7666,37.6983,37.7276,66990.0
2023-08-21 11:15:00,38.68,38.7,38.61,38.7,66663.0,37.7178,37.7373,37.6496,37.7373,66663.0
2023-08-21 11:20:00,38.7,38.71,38.6,38.63,83113.0,37.7373,37.7471,37.6398,37.6691,83113.0
2023-08-21 11:25:00,38.62,38.64,38.55,38.58,44218.0,37.6593,37.6788,37.5911,37.6203,44218.0
2023-08-21 11:30:00,38.59,38.64,38.58,38.63,36690.0,37.6301,37.6788,37.6203,37.6691,36690.0
2023-08-21 11:35:00,38.63,38.66,38.55,38.57,50299.0,37.6691,37.6983,37.5911,37.6106,50299.0
2023-08-21 11:40:00,38.58,38.62,38.57,38.59,54644.0,37.6203,37.6593,37.6106,37.6301,54644.0
2023-08-21 11:45:00,38.59,38.59,38.5,38.51,43911.0,37.6301,37.6301,37.5423,37.552,43911.0
2023-08-21 11:50:00,38.5,38.53,38.47,38.51,60143.0,37.5423,37.5716,37.513,37.552,60143.0
2023-08-21 11:55:00,38.51,38.54,38.48,38.51,25623.0,37.552,37.5813,37.5228,37.552,25623.0
2023-08-21 12:00:00,38.5,38.52,38.45,38.51,33992.0,37.5423,37.5618,37.4935,37.552,33992.0
2023-08-21 12:05:00,38.51,38.52,38.47,38.5,50229.0,37.552,37.5618,37.513,37.5423,50229.0
2023-08-21 12:10:00,38.49,38.57,38.46,38.55,62105.0,37.5325,37.6106,37.5033,37.5911,62105.0
2023-08-21 12:15:00,38.55,38.6,38.53,38.6,32113.0,37.5911,37.6398,37.5716,37.6398,32113.0
2023-08-21 12:20:00,38.59,38.61,38.57,38.58,35965.0,37.6301,37.6496,37.6106,37.6203,35965.0
2023-08-21 12:25:00,38.58,38.6,38.56,38.59,31211.0,37.6203,37.6398,37.6008,37.6301,31211.0
2023-08-21 12:30:00,38.59,38.59,38.52,38.52,46299.0,37.6301,37.6301,37.5618,37.5618,46299.0
2023-08-21 12:35:00,38.52,38.53,38.46,38.47,39558.0,37.5618,37.5716,37.5033,37.513,39558.0
2023-08-21 12:40:00,38.48,38.51,38.45,38.48,41386.0,37.5228,37.552,37.4935,37.5228,41386.0
2023-08-21 12:45:00,38.48,38.54,38.46,38.52,32970.0,37.5228,37.5813,37.5033,37.5618,32970.0
2023-08-21 12:50:00,38.52,38.57,38.52,38.55,46570.0,37.5618,37.6106,37.5618,37.5911,46570.0
2023-08-21 12:55:00,38.55,38.63,38.55,38.61,31360.0,37.5911,37.6691,37.5911,37.6496,31360.0
2023-08-21 13:00:00,38.62,38.64,38.56,38.58,35544.0,37.6593,37.6788,37.6008,37.6203,35544.0
2023-08-21 13:05:00,38.57,38.6,38.54,38.58,42981.0,37.6106,37.6398,37.5813,37.6203,42981.0
2023-08-21 13:10:00,38.58,38.58,38.54,38.57,22464.0,37.6203,37.6203,37.5813,37.6106,22464.0
2023-08-21 13:15:00,38.57,38.6,38.55,38.57,70104.0,37.6106,37.6398,37.5911,37.6106,70104.0
2023-08-21 13:20:00,38.57,38.62,38.54,38.61,52563.0,37.6106,37.6593,37.5813,37.6496,52563.0
2023-08-21 13:25:00,38.61,38.68,38.6,38.65,36123.0,37.6496,37.7178,37.6398,37.6886,36123.0
2023-08-21 13:30:00,38.65,38.67,38.62,38.65,39256.0,37.6886,37.7081,37.6593,37.6886,39256.0
2023-08-21 13:35:00,38.65,38.68,38.65,38.66,23340.0,37.6886,37.7178,37.6886,37.6983,23340.0
2023-08-21 13:40:00,38.67,38.7,38.65,38.7,30239.0,37.7081,37.7373,37.6886,37.7373,30239.0
2023-08-21 13:45:00,38.7,38.71,38.68,38.69,65467.0,37.7373,37.7471,37.7178,37.7276,65467.0
2023-08-21 13:50:00,38.7,38.71,38.65,38.68,25615.0,37.7373,37.7471,37.6886,37.7178,25615.0
2023-08-21 13:55:00,38.67,38.68,38.64,38.66,37556.0,37.7081,37.7178,37.6788,37.6983,37556.0
2023-08-21 14:00:00,38.67,38.71,38.66,38.69,35007.0,37.7081,37.7471,37.6983,37.7276,35007.0
2023-08-21 14:05:00,38.69,38.72,38.66,38.67,34431.0,37.7276,37.7568,37.6983,37.7081,34431.0
2023-08-21 14:10:00,38.68,38.73,38.67,38.72,32133.0,37.7178,37.7666,37.7081,37.7568,32133.0
2023-08-21 14:15:00,38.72,38.73,38.69,38.69,28032.0,37.7568,37.7666,37.7276,37.7276,28032.0
2023-08-21 14:20:00,38.7,38.72,38.67,38.68,24773.0,37.7373,37.7568,37.7081,37.7178,24773.0
2023-08-21 14:25:00,38.68,38.69,38.64,38.66,39539.0,37.7178,37.7276,37.6788,37.6983,39539.0
2023-08-21 14:30:00,38.67,38.7,38.66,38.67,36491.0,37.7081,37.7373,37.6983,37.7081,36491.0
2023-08-21 14:35:00,38.68,38.7,38.67,38.69,25351.0,37.7178,37.7373,37.7081,37.7276,25351.0
2023-08-21 14:40:00,38.69,38.73,38.68,38.71,51611.0,37.7276,37.7666,37.7178,37.7471,51611.0
2023-08-21 14:45:00,38.71,38.76,38.69,38.75,47479.0,37.7471,37.7958,37.7276,37.7861,47479.0
2023-08-21 14:50:00,38.75,38.75,38.71,38.74,52553.0,37.7861,37.7861,37.7471,37.7763,52553.0
2023-08-21 14:55:00,38.73,38.74,38.7,38.73,31841.0,37.7666,37.7763,37.7373,37.7666,31841.0
2023-08-21 15:00:00,38.73,38.78,38.73,38.76,45459.0,37.7666,37.8153,37.7666,37.7958,45459.0
2023-08-21 15:05:00,38.76,38.76,38.71,38.75,43804.0,37.7958,37.7958,37.7471,37.7861,43804.0
2023-08-21 15:10:00,38.75,38.78,38.72,38.77,40831.0,37.7861,37.8153,37.7568,37.8056,40831.0
2023-08-21 15:15:00,38.78,38.8,38.76,38.77,46371.0,37.8153,37.8348,37.7958,37.8056,46371.0
2023-08-21 15:20:00,38.77,38.77,38.72,38.72,101131.0,37.8056,37.8056,37.7568,37.7568,101131.0
2023-08-21 15:25:00,38.73,38.77,38.72,38.77,118667.0,37.7666,37.8056,37.7568,37.8056,118667.0
2023-08-21 15:30:00,38.77,38.77,38.71,38.75,113904.0,37.8056,37.8056,37.7471,37.7861,113904.0
2023-08-21 15:35:00,38.74,38.75,38.72,38.73,68480.0,37.7763,37.7861,37.7568,37.7666,68480.0
2023-08-21 15:40:00,38.73,38.76,38.73,38.75,210353.0,37.7666,37.7958,37.7666,37.7861,210353.0
2023-08-21 15:45:00,38.76,38.76,38.7,38.73,141849.0,37.7958,37.7958,37.7373,37.7666,141849.0
2023-08-21 15:50:00,38.73,38.77,38.71,38.73,297010.0,37.7666,37.8056,37.7471,37.7666,297010.0
2023-08-21 15:55:00,38.74,38.75,38.68,38.73,682193.0,37.7763,37.7861,37.7178,37.7666,682193.0
2023-08-22 09:30:00,39.54,39.64,39.32,39.32,431036.0,38.5564,38.6539,38.3419,38.3419,431036.0
2023-08-22 09:35:00,39.32,39.36,39.18,39.31,120290.0,38.3419,38.3809,38.2054,38.3321,120290.0
2023-08-22 09:40:00,39.31,39.35,39.06,39.14,98419.0,38.3321,38.3712,38.0884,38.1664,98419.0
2023-08-22 09:45:00,39.14,39.17,39.0,39.0,86066.0,38.1664,38.1956,38.0299,38.0299,86066.0
2023-08-22 09:50:00,38.99,39.02,38.9,38.94,77748.0,38.0201,38.0494,37.9323,37.9714,77748.0
2023-08-22 09:55:00,38.93,38.97,38.89,38.91,56994.0,37.9616,38.0006,37.9226,37.9421,56994.0
2023-08-22 10:00:00,38.91,39.09,38.87,39.07,62072.0,37.9421,38.1176,37.9031,38.0981,62072.0
2023-08-22 10:05:00,39.07,39.1,38.97,38.98,43739.0,38.0981,38.1274,38.0006,38.0104,43739.0
2023-08-22 10:10:00,38.97,39.08,38.96,39.05,62956.0,38.0006,38.1079,37.9909,38.0786,62956.0
2023-08-22 10:15:00,39.05,39.11,39.02,39.05,85718.0,38.0786,38.1371,38.0494,38.0786,85718.0
2023-08-22 10:20:00,39.05,39.12,39.02,39.04,68787.0,38.0786,38.1469,38.0494,38.0689,68787.0
2023-08-22 10:25:00,39.04,39.08,38.89,38.93,64072.0,38.0689,38.1079,37.9226,37.9616,64072.0
2023-08-22 10:30:00,38.93,38.94,38.85,38.91,57591.0,37.9616,37.9714,37.8836,37.9421,57591.0
2023-08-22 10:35:00,38.91,39.03,38.9,39.0,90680.0,37.9421,38.0591,37.9323,38.0299,90680.0
2023-08-22 10:40:00,39.0,39.04,38.96,39.02,68653.0,38.0299,38.0689,37.9909,38.0494,68653.0
2023-08-22 10:45:00,39.02,39.08,39.0,39.03,78354.0,38.0494,38.1079,38.0299,38.0591,78354.0
2023-08-22 10:50:00,39.04,39.04,38.98,39.04,93224.0,38.0689,38.0689,38.0104,38.0689,93224.0
2023-08-22 10:55:00,39.04,39.07,38.98,39.01,65903.0,38.0689,38.0981,38.0104,38.0396,65903.0
2023-08-22 11:00:00,39.01,39.03,38.9,38.91,52314.0,38.0396,38.0591,37.9323,37.9421,52314.0
2023-08-22 11:05:00,38.91,39.01,38.9,38.93,65168.0,37.9421,38.0396,37.9323,37.9616,65168.0
2023-08-22 11:10:00,38.93,39.02,38.92,38.94,46511.0,37.9616,38.0494,37.9518,37.9714,46511.0
2023-08-22 11:15:00,38.94,38.94,38.87,38.89,42959.0,37.9714,37.9714,37.9031,37.9226,42959.0
2023-08-22 11:20:00,38.89,38.91,38.85,38.9,48710.0,37.9226,37.9421,37.8836,37.9323,48710.0
2023-08-22 11:25:00,38.9,38.94,38.88,38.91,50354.0,37.9323,37.9714,37.9128,37.9421,50354.0
2023-08-22 11:30:00,38.91,38.94,38.89,38.92,28268.0,37.9421,37.9714,37.9226,37.9518,28268.0
2023-08-22 11:35:00,38.92,38.96,38.89,38.89,63067.0,37.9518,37.9909,37.9226,37.9226,63067.0
2023-08-22 11:40:00,38.88,38.92,38.84,38.89,43748.0,37.9128,37.9518,37.8738,37.9226,43748.0
2023-08-22 11:45:00,38.9,38.93,38.86,38.93,25750.0,37.9323,37.9616,37.8933,37.9616,25750.0
2023-08-22 11:50:00,38.93,38.94,38.84,38.84,42704.0,37.9616,37.9714,37.8738,37.8738,42704.0
2023-08-22 11:55:00,38.84,38.91,38.83,38.9,52080.0,37.8738,37.9421,37.8641,37.9323,52080.0
2023-08-22 12:00:00,38.9,38.92,38.88,38.9,30158.0,37.9323,37.9518,37.9128,37.9323,30158.0
2023-08-22 12:05:00,38.9,38.91,38.87,38.88,31059.0,37.9323,37.9421,37.9031,37.9128,31059.0
2023-08-22 12:10:00,38.88,38.89,38.81,38.82,34357.0,37.9128,37.9226,37.8446,37.8543,34357.0
2023-08-22 12:15:00,38.82,38.85,38.78,38.83,35270.0,37.8543,37.8836,37.8153,37.8641,35270.0
2023-08-22 12:20:00,38.84,38.85,38.76,38.79,36647.0,37.8738,37.8836,37.7958,37.8251,36647.0
2023-08-22 12:25:00,38.79,38.89,38.78,38.88,50929.0,37.8251,37.9226,37.8153,37.9128,50929.0
2023-08-22 12:30:00,38.88,38.91,38.84,38.84,40724.0,37.9128,37.9421,37.8738,37.8738,40724.0
2023-08-22 12:35:00,38.84,38.92,38.83,38.9,61799.0,37.8738,37.9518,37.8641,37.9323,61799.0
2023-08-22 12:40:00,38.9,38.92,38.87,38.9,19842.0,37.9323,37.9518,37.9031,37.9323,19842.0
2023-08-22 12:45:00,38.9,38.91,38.84,38.85,34147.0,37.9323,37.9421,37.8738,37.8836,34147.0
2023-08-22 12:50:00,38.84,38.89,38.84,38.88,42444.0,37.8738,37.9226,37.8738,37.9128,42444.0
2023-08-22 12:55:00,38.89,38.91,38.83,38.84,38730.0,37.9226,37.9421,37.8641,37.8738,38730.0
2023-08-22 13:00:00,38.83,38.83,38.7,38.72,75788.0,37.8641,37.8641,37.7373,37.7568,75788.0
2023-08-22 13:05:00,38.72,38.74,38.68,38.74,38522.0,37.7568,37.7763,37.7178,37.7763,38522.0
2023-08-22 13:10:00,38.73,38.75,38.64,38.64,66847.0,37.7666,37.7861,37.6788,37.6788,66847.0
2023-08-22 13:15:00,38.64,38.65,38.61,38.64,52781.0,37.6788,37.6886,37.6496,37.6788,52781.0
2023-08-22 13:20:00,38.64,38.7,38.63,38.69,58255.0,37.6788,37.7373,37.6691,37.7276,58255.0
2023-08-22 13:25:00,38.68,38.76,38.66,38.76,78625.0,37.7178,37.7958,37.6983,37.7958,78625.0
2023-08-22 13:30:00,38.76,38.79,38.73,38.79,65931.0,37.7958,37.8251,37.7666,37.8251,65931.0
2023-08-22 13:35:00,38.79,38.8,38.71,38.73,63534.0,37.8251,37.8348,37.7471,37.7666,63534.0
2023-08-22 13:40:00,38.73,38.73,38.68,38.7,35377.0,37.7666,37.7666,37.7178,37.7373,35377.0
2023-08-22 13:45:00,38.7,38.72,38.65,38.68,38236.0,37.7373,37.7568,37.6886,37.7178,38236.0
2023-08-22 13:50:00,38.68,38.73,38.66,38.7,48514.0,37.7178,37.7666,37.6983,37.7373,48514.0
2023-08-22 13:55:00,38.7,38.73,38.69,38.71,32805.0,37.7373,37.7666,37.7276,37.7471,32805.0
2023-08-22 14:00:00,38.71,38.74,38.66,38.71,48501.0,37.7471,37.7763,37.6983,37.7471,48501.0
2023-08-22 14:05:00,38.71,38.77,38.69,38.75,44451.0,37.7471,37.8056,37.7276,37.7861,44451.0
2023-08-22 14:10:00,38.75,38.78,38.71,38.73,57766.0,37.7861,37.8153,37.7471,37.7666,57766.0
2023-08-22 14:15:00,38.73,38.78,38.72,38.76,38353.0,37.7666,37.8153,37.7568,37.7958,38353.0
2023-08-22 14:20:00,38.76,38.83,38.74,38.83,54611.0,37.7958,37.8641,37.7763,37.8641,54611.0
2023-08-22 14:25:00,38.83,38.91,38.82,38.91,75028.0,37.8641,37.9421,37.8543,37.9421,75028.0
2023-08-22 14:30:00,38.91,38.94,38.89,38.91,47075.0,37.9421,37.9714,37.9226,37.9421,47075.0
2023-08-22 14:35:00,38.91,38.92,38.85,38.89,34435.0,37.9421,37.9518,37.8836,37.9226,34435.0
2023-08-22 14:40:00,38.89,38.89,38.81,38.82,42405.0,37.9226,37.9226,37.8446,37.8543,42405.0
2023-08-22 14:45:00,38.82,38.82,38.77,38.79,50792.0,37.8543,37.8543,37.8056,37.8251,50792.0
2023-08-22 14:50:00,38.78,38.8,38.76,38.79,32842.0,37.8153,37.8348,37.7958,37.8251,32842.0
2023-08-22 14:55:00,38.78,38.83,38.77,38.83,54943.0,37.8153,37.8641,37.8056,37.8641,54943.0
2023-08-22 15:00:00,38.83,38.88,38.82,38.87,39184.0,37.8641,37.9128,37.8543,37.9031,39184.0
2023-08-22 15:05:00,38.88,38.96,38.87,38.96,72123.0,37.9128,37.9909,37.9031,37.9909,72123.0
2023-08-22 15:10:00,38.96,39.04,38.95,39.04,70048.0,37.9909,38.0689,37.9811,38.0689,70048.0
2023-08-22 15:15:00,39.04,39.07,39.01,39.02,83646.0,38.0689,38.0981,38.0396,38.0494,83646.0
2023-08-22 15:20:00,39.01,39.04,38.99,39.01,40601.0,38.0396,38.0689,38.0201,38.0396,40601.0
2023-08-22 15:25:00,39.02,39.02,38.96,39.0,72091.0,38.0494,38.0494,37.9909,38.0299,72091.0
2023-08-22 15:30:00,38.99,39.01,38.92,38.94,133233.0,38.0201,38.0396,37.9518,37.9714,133233.0
2023-08-22 15:35:00,38.93,38.95,38.85,38.88,104991.0,37.9616,37.9811,37.8836,37.9128,104991.0
2023-08-22 15:40:00,38.88,38.92,38.87,38.9,165504.0,37.9128,37.9518,37.9031,37.9323,165504.0
2023-08-22 15:45:00,38.9,38.9,38.83,38.84,158874.0,37.9323,37.9323,37.8641,37.8738,158874.0
2023-08-22 15:50:00,38.85,38.9,38.84,38.89,219048.0,37.8836,37.9323,37.8738,37.9226,219048.0
2023-08-22 15:55:00,38.89,38.95,38.86,38.9,453612.0,37.9226,37.9811,37.8933,37.9323,453612.0
2023-08-23 09:30:00,38.92,39.06,38.86,38.99,217161.0,37.9518,38.0884,37.8933,38.0201,217161.0
2023-08-23 09:35:00,38.99,39.05,38.85,38.86,122675.0,38.0201,38.0786,37.8836,37.8933,122675.0
2023-08-23 09:40:00,38.89,39.01,38.82,38.97,104753.0,37.9226,38.0396,37.8543,38.0006,104753.0
2023-08-23 09:45:00,38.97,39.28,38.97,39.21,334465.0,38.0006,38.3029,38.0006,38.2346,334465.0
2023-08-23 09:50:00,39.21,39.24,39.05,39.2,283120.0,38.2346,38.2639,38.0786,38.2249,283120.0
2023-08-23 09:55:00,39.2,39.37,39.17,39.35,151715.0,38.2249,38.3907,38.1956,38.3712,151715.0
2023-08-23 10:00:00,39.35,39.45,39.33,39.41,199939.0,38.3712,38.4687,38.3516,38.4297,199939.0
2023-08-23 10:05:00,39.41,39.6,39.35,39.57,229463.0,38.4297,38.6149,38.3712,38.5857,229463.0
2023-08-23 10:10:00,39.57,39.74,39.5,39.71,164574.0,38.5857,38.7515,38.5174,38.7222,164574.0
2023-08-23 10:15:00,39.71,39.76,39.69,39.73,245150.0,38.7222,38.771,38.7027,38.7417,245150.0
2023-08-23 10:20:00,39.72,39.73,39.41,39.43,211338.0,38.7319,38.7417,38.4297,38.4492,211338.0
2023-08-23 10:25:00,39.43,39.51,39.41,39.44,75399.0,38.4492,38.5272,38.4297,38.4589,75399.0
2023-08-23 10:30:00,39.43,39.46,39.32,39.34,73582.0,38.4492,38.4784,38.3419,38.3614,73582.0
2023-08-23 10:35:00,39.33,39.36,39.3,39.33,71446.0,38.3516,38.3809,38.3224,38.3516,71446.0
2023-08-23 10:40:00,39.31,39.32,39.23,39.27,196489.0,38.3321,38.3419,38.2541,38.2931,196489.0
2023-08-23 10:45:00,39.27,39.34,39.23,39.31,92313.0,38.2931,38.3614,38.2541,38.3321,92313.0
2023-08-23 10:50:00,39.31,39.32,39.24,39.25,69050.0,38.3321,38.3419,38.2639,38.2736,69050.0
2023-08-23 10:55:00,39.24,39.26,39.2,39.25,75740.0,38.2639,38.2834,38.2249,38.2736,75740.0
2023-08-23 11:00:00,39.25,39.31,39.23,39.27,138521.0,38.2736,38.3321,38.2541,38.2931,138521.0
2023-08-23 11:05:00,39.26,39.32,39.22,39.28,101210.0,38.2834,38.3419,38.2444,38.3029,101210.0
2023-08-23 11:10:00,39.28,39.32,39.26,39.32,48162.0,38.3029,38.3419,38.2834,38.3419,48162.0
2023-08-23 11:15:00,39.32,39.36,39.29,39.3,97399.0,38.3419,38.3809,38.3126,38.3224,97399.0
2023-08-23 11:20:00,39.3,39.36,39.28,39.36,52065.0,38.3224,38.3809,38.3029,38.3809,52065.0
2023-08-23 11:25:00,39.36,39.38,39.33,39.34,24592.0,38.3809,38.4004,38.3516,38.3614,24592.0
2023-08-23 11:30:00,39.34,39.36,39.3,39.33,65628.0,38.3614,38.3809,38.3224,38.3516,65628.0
2023-08-23 11:35:00,39.32,39.42,39.29,39.41,52227.0,38.3419,38.4394,38.3126,38.4297,52227.0
2023-08-23 11:40:00,39.41,39.46,39.38,39.41,77376.0,38.4297,38.4784,38.4004,38.4297,77376.0
2023-08-23 11:45:00,39.41,39.48,39.41,39.46,46081.0,38.4297,38.4979,38.4297,38.4784,46081.0
2023-08-23 11:50:00,39.46,39.49,39.43,39.46,38757.0,38.4784,38.5077,38.4492,38.4784,38757.0
2023-08-23 11:55:00,39.45,39.5,39.42,39.45,59635.0,38.4687,38.5174,38.4394,38.4687,59635.0
2023-08-23 12:00:00,39.45,39.48,39.41,39.44,68703.0,38.4687,38.4979,38.4297,38.4589,68703.0
2023-08-23 12:05:00,39.44,39.44,39.4,39.41,27988.0,38.4589,38.4589,38.4199,38.4297,27988.0
2023-08-23 12:10:00,39.41,39.46,39.39,39.46,94105.0,38.4297,38.4784,38.4102,38.4784,94105.0
2023-08-23 12:15:00,39.45,39.45,39.38,39.42,86612.0,38.4687,38.4687,38.4004,38.4394,86612.0
2023-08-23 12:20:00,39.42,39.47,39.41,39.47,39404.0,38.4394,38.4882,38.4297,38.4882,39404.0
2023-08-23 12:25:00,39.47,39.51,39.45,39.5,30819.0,38.4882,38.5272,38.4687,38.5174,30819.0
2023-08-23 12:30:00,39.5,39.5,39.44,39.46,48664.0,38.5174,38.5174,38.4589,38.4784,48664.0
2023-08-23 12:35:00,39.46,39.46,39.41,39.46,34046.0,38.4784,38.4784,38.4297,38.4784,34046.0
2023-08-23 12:40:00,39.46,39.46,39.43,39.46,16632.0,38.4784,38.4784,38.4492,38.4784,16632.0
2023-08-23 12:45:00,39.45,39.46,39.41,39.42,46591.0,38.4687,38.4784,38.4297,38.4394,46591.0
2023-08-23 12:50:00,39.42,39.43,39.38,39.41,28073.0,38.4394,38.4492,38.4004,38.4297,28073.0
2023-08-23 12:55:00,39.39,39.41,39.35,39.4,107972.0,38.4102,38.4297,38.3712,38.4199,107972.0
2023-08-23 13:00:00,39.39,39.44,39.35,39.43,194233.0,38.4102,38.4589,38.3712,38.4492,194233.0
2023-08-23 13:05:00,39.43,39.45,39.41,39.44,34437.0,38.4492,38.4687,38.4297,38.4589,34437.0
2023-08-23 13:10:00,39.44,39.46,39.39,39.4,55808.0,38.4589,38.4784,38.4102,38.4199,55808.0
2023-08-23 13:15:00,39.41,39.44,39.37,39.39,30302.0,38.4297,38.4589,38.3907,38.4102,30302.0
2023-08-23 13:20:00,39.39,39.4,39.31,39.34,52062.0,38.4102,38.4199,38.3321,38.3614,52062.0
2023-08-23 13:25:00,39.34,39.36,39.31,39.34,81051.0,38.3614,38.3809,38.3321,38.3614,81051.0
2023-08-23 13:30:00,39.34,39.44,39.34,39.44,65070.0,38.3614,38.4589,38.3614,38.4589,65070.0
2023-08-23 13:35:00,39.44,39.45,39.4,39.43,61376.0,38.4589,38.4687,38.4199,38.4492,61376.0
2023-08-23 13:40:00,39.43,39.45,39.42,39.45,25498.0,38.4492,38.4687,38.4394,38.4687,25498.0
2023-08-23 13:45:00,39.45,39.46,39.42,39.44,45317.0,38.4687,38.4784,38.4394,38.4589,45317.0
2023-08-23 13:50:00,39.43,39.47,39.42,39.43,66768.0,38.4492,38.4882,38.4394,38.4492,66768.0
2023-08-23 13:55:00,39.44,39.46,39.42,39.43,29119.0,38.4589,38.4784,38.4394,38.4492,29119.0
2023-08-23 14:00:00,39.42,39.44,39.4,39.41,109216.0,38.4394,38.4589,38.4199,38.4297,109216.0
2023-08-23 14:05:00,39.41,39.42,39.35,39.38,51629.0,38.4297,38.4394,38.3712,38.4004,51629.0
2023-08-23 14:10:00,39.39,39.4,39.34,39.34,46276.0,38.4102,38.4199,38.3614,38.3614,46276.0
2023-08-23 14:15:00,39.34,39.35,39.31,39.33,37812.0,38.3614,38.3712,38.3321,38.3516,37812.0
2023-08-23 14:20:00,39.34,39.34,39.28,39.3,64696.0,38.3614,38.3614,38.3029,38.3224,64696.0
2023-08-23 14:25:00,39.3,39.31,39.26,39.3,39514.0,38.3224,38.3321,38.2834,38.3224,39514.0
2023-08-23 14:30:00,39.3,39.3,39.26,39.29,45674.0,38.3224,38.3224,38.2834,38.3126,45674.0
2023-08-23 14:35:00,39.29,39.3,39.2,39.21,47334.0,38.3126,38.3224,38.2249,38.2346,47334.0
2023-08-23 14:40:00,39.2,39.24,39.2,39.23,38105.0,38.2249,38.2639,38.2249,38.2541,38105.0
2023-08-23 14:45:00,39.23,39.24,39.2,39.23,58006.0,38.2541,38.2639,38.2249,38.2541,58006.0
2023-08-23 14:50:00,39.23,39.28,39.22,39.25,40112.0,38.2541,38.3029,38.2444,38.2736,40112.0
2023-08-23 14:55:00,39.26,39.28,39.25,39.27,106587.0,38.2834,38.3029,38.2736,38.2931,106587.0
2023-08-23 15:00:00,39.28,39.28,39.21,39.26,55387.0,38.3029,38.3029,38.2346,38.2834,55387.0
2023-08-23 15:05:00,39.25,39.27,39.21,39.23,53349.0,38.2736,38.2931,38.2346,38.2541,53349.0
2023-08-23 15:10:00,39.23,39.24,39.2,39.22,58998.0,38.2541,38.2639,38.2249,38.2444,58998.0
2023-08-23 15:15:00,39.22,39.26,39.2,39.24,66999.0,38.2444,38.2834,38.2249,38.2639,66999.0
2023-08-23 15:20:00,39.25,39.27,39.22,39.24,94188.0,38.2736,38.2931,38.2444,38.2639,94188.0
2023-08-23 15:25:00,39.25,39.3,39.24,39.3,62587.0,38.2736,38.3224,38.2639,38.3224,62587.0
2023-08-23 15:30:00,39.3,39.36,39.29,39.34,99787.0,38.3224,38.3809,38.3126,38.3614,99787.0
2023-08-23 15:35:00,39.34,39.35,39.27,39.3,98112.0,38.3614,38.3712,38.2931,38.3224,98112.0
2023-08-23 15:40:00,39.3,39.31,39.25,39.3,84133.0,38.3224,38.3321,38.2736,38.3224,84133.0
2023-08-23 15:45:00,39.3,39.3,39.25,39.26,129453.0,38.3224,38.3224,38.2736,38.2834,129453.0
2023-08-23 15:50:00,39.25,39.28,39.16,39.16,199722.0,38.2736,38.3029,38.1859,38.1859,199722.0
2023-08-23 15:55:00,39.16,39.27,39.13,39.27,599709.0,38.1859,38.2931,38.1566,38.2931,599709.0
2023-08-24 09:30:00,38.82,39.01,38.55,38.66,319085.0,37.8543,38.0396,37.5911,37.6983,319085.0
2023-08-24 09:35:00,38.65,38.74,38.51,38.59,87680.0,37.6886,37.7763,37.552,37.6301,87680.0
2023-08-24 09:40:00,38.58,38.61,38.45,38.51,127794.0,37.6203,37.6496,37.4935,37.552,127794.0
2023-08-24 09:45:00,38.5,38.68,38.46,38.64,131881.0,37.5423,37.7178,37.5033,37.6788,131881.0
2023-08-24 09:50:00,38.63,38.92,38.57,38.92,90219.0,37.6691,37.9518,37.6106,37.9518,90219.0
2023-08-24 09:55:00,38.94,39.05,38.9,39.04,68385.0,37.9714,38.0786,37.9323,38.0689,68385.0
2023-08-24 10:00:00,39.04,39.12,39.03,39.11,61187.0,38.0689,38.1469,38.0591,38.1371,61187.0
2023-08-24 10:05:00,39.11,39.16,39.01,39.02,69232.0,38.1371,38.1859,38.0396,38.0494,69232.0
2023-08-24 10:10:00,39.02,39.14,38.98,39.09,49042.0,38.0494,38.1664,38.0104,38.1176,49042.0
2023-08-24 10:15:00,39.1,39.11,38.97,39.03,65088.0,38.1274,38.1371,38.0006,38.0591,65088.0
2023-08-24 10:20:00,39.03,39.07,39.01,39.02,48504.0,38.0591,38.0981,38.0396,38.0494,48504.0
2023-08-24 10:25:00,39.02,39.09,39.01,39.02,43572.0,38.0494,38.1176,38.0396,38.0494,43572.0
2023-08-24 10:30:00,39.02,39.04,38.93,38.99,38206.0,38.0494,38.0689,37.9616,38.0201,38206.0
2023-08-24 10:35:00,38.98,39.04,38.97,39.04,68260.0,38.0104,38.0689,38.0006,38.0689,68260.0
2023-08-24 10:40:00,39.04,39.05,38.92,38.95,59713.0,38.0689,38.0786,37.9518,37.9811,59713.0
2023-08-24 10:45:00,38.96,39.05,38.93,38.96,107453.0,37.9909,38.0786,37.9616,37.9909,107453.0
2023-08-24 10:50:00,38.95,39.02,38.93,38.98,42832.0,37.9811,38.0494,37.9616,38.0104,42832.0
2023-08-24 10:55:00,39.0,39.0,38.9,38.94,40701.0,38.0299,38.0299,37.9323,37.9714,40701.0
2023-08-24 11:00:00,38.94,38.95,38.84,38.84,87761.0,37.9714,37.9811,37.8738,37.8738,87761.0
2023-08-24 11:05:00,38.85,38.91,38.82,38.9,35368.0,37.8836,37.9421,37.8543,37.9323,35368.0
2023-08-24 11:10:00,38.9,38.92,38.84,38.84,37772.0,37.9323,37.9518,37.8738,37.8738,37772.0
2023-08-24 11:15:00,38.85,38.86,38.8,38.83,43423.0,37.8836,37.8933,37.8348,37.8641,43423.0
2023-08-24 11:20:00,38.82,38.84,38.73,38.74,54239.0,37.8543,37.8738,37.7666,37.7763,54239.0
2023-08-24 11:25:00,38.73,38.73,38.66,38.72,37994.0,37.7666,37.7666,37.6983,37.7568,37994.0
2023-08-24 11:30:00,38.72,38.74,38.62,38.65,54269.0,37.7568,37.7763,37.6593,37.6886,54269.0
2023-08-24 11:35:00,38.64,38.68,38.6,38.61,49818.0,37.6788,37.7178,37.6398,37.6496,49818.0
2023-08-24 11:40:00,38.63,38.67,38.61,38.65,38330.0,37.6691,37.7081,37.6496,37.6886,38330.0
2023-08-24 11:45:00,38.64,38.69,38.61,38.69,52733.0,37.6788,37.7276,37.6496,37.7276,52733.0
2023-08-24 11:50:00,38.69,38.7,38.64,38.65,24908.0,37.7276,37.7373,37.6788,37.6886,24908.0
2023-08-24 11:55:00,38.65,38.66,38.58,38.6,56192.0,37.6886,37.6983,37.6203,37.6398,56192.0
2023-08-24 12:00:00,38.6,38.66,38.55,38.55,48191.0,37.6398,37.6983,37.5911,37.5911,48191.0
2023-08-24 12:05:00,38.56,38.61,38.55,38.59,36992.0,37.6008,37.6496,37.5911,37.6301,36992.0
2023-08-24 12:10:00,38.58,38.64,38.55,38.64,72057.0,37.6203,37.6788,37.5911,37.6788,72057.0
2023-08-24 12:15:00,38.64,38.66,38.6,38.63,37228.0,37.6788,37.6983,37.6398,37.6691,37228.0
2023-08-24 12:20:00,38.64,38.7,38.62,38.7,53973.0,37.6788,37.7373,37.6593,37.7373,53973.0
2023-08-24 12:25:00,38.71,38.72,38.64,38.66,28730.0,37.7471,37.7568,37.6788,37.6983,28730.0
2023-08-24 12:30:00,38.65,38.66,38.58,38.62,73817.0,37.6886,37.6983,37.6203,37.6593,73817.0
2023-08-24 12:35:00,38.62,38.67,38.61,38.66,91705.0,37.6593,37.7081,37.6496,37.6983,91705.0
2023-08-24 12:40:00,38.66,38.73,38.66,38.7,33580.0,37.6983,37.7666,37.6983,37.7373,33580.0
2023-08-24 12:45:00,38.69,38.71,38.65,38.68,51942.0,37.7276,37.7471,37.6886,37.7178,51942.0
2023-08-24 12:50:00,38.68,38.69,38.62,38.64,41662.0,37.7178,37.7276,37.6593,37.6788,41662.0
2023-08-24 12:55:00,38.64,38.64,38.58,38.59,42679.0,37.6788,37.6788,37.6203,37.6301,42679.0
2023-08-24 13:00:00,38.6,38.6,38.55,38.57,44010.0,37.6398,37.6398,37.5911,37.6106,44010.0
2023-08-24 13:05:00,38.56,38.6,38.55,38.6,28272.0,37.6008,37.6398,37.5911,37.6398,28272.0
2023-08-24 13:10:00,38.61,38.61,38.54,38.57,39106.0,37.6496,37.6496,37.5813,37.6106,39106.0
2023-08-24 13:15:00,38.58,38.6,38.56,38.59,35774.0,37.6203,37.6398,37.6008,37.6301,35774.0
2023-08-24 13:20:00,38.58,38.6,38.55,38.56,42875.0,37.6203,37.6398,37.5911,37.6008,42875.0
2023-08-24 13:25:00,38.55,38.56,38.48,38.51,53389.0,37.5911,37.6008,37.5228,37.552,53389.0
2023-08-24 13:30:00,38.51,38.54,38.49,38.49,41839.0,37.552,37.5813,37.5325,37.5325,41839.0
2023-08-24 13:35:00,38.49,38.52,38.47,38.52,39398.0,37.5325,37.5618,37.513,37.5618,39398.0
2023-08-24 13:40:00,38.52,38.55,38.47,38.48,46250.0,37.5618,37.5911,37.513,37.5228,46250.0
2023-08-24 13:45:00,38.48,38.5,38.46,38.48,54763.0,37.5228,37.5423,37.5033,37.5228,54763.0
2023-08-24 13:50:00,38.48,38.5,38.43,38.47,61693.0,37.5228,37.5423,37.474,37.513,61693.0
2023-08-24 13:55:00,38.45,38.51,38.45,38.51,50391.0,37.4935,37.552,37.4935,37.552,50391.0
2023-08-24 14:00:00,38.51,38.55,38.5,38.51,42162.0,37.552,37.5911,37.5423,37.552,42162.0
2023-08-24 14:05:00,38.51,38.52,38.46,38.52,31296.0,37.552,37.5618,37.5033,37.5618,31296.0
2023-08-24 14:10:00,38.51,38.6,38.51,38.58,38277.0,37.552,37.6398,37.552,37.6203,38277.0
2023-08-24 14:15:00,38.58,38.59,38.52,38.53,42173.0,37.6203,37.6301,37.5618,37.5716,42173.0
2023-08-24 14:20:00,38.53,38.58,38.52,38.57,38475.0,37.5716,37.6203,37.5618,37.6106,38475.0
2023-08-24 14:25:00,38.56,38.57,38.52,38.54,42476.0,37.6008,37.6106,37.5618,37.5813,42476.0
2023-08-24 14:30:00,38.53,38.57,38.52,38.54,42188.0,37.5716,37.6106,37.5618,37.5813,42188.0
2023-08-24 14:35:00,38.54,38.55,38.46,38.48,58645.0,37.5813,37.5911,37.5033,37.5228,58645.0
2023-08-24 14:40:00,38.48,38.51,38.46,38.47,49048.0,37.5228,37.552,37.5033,37.513,49048.0
2023-08-24 14:45:00,38.47,38.5,38.45,38.45,59553.0,37.513,37.5423,37.4935,37.4935,59553.0
2023-08-24 14:50:00,38.46,38.47,38.43,38.45,67047.0,37.5033,37.513,37.474,37.4935,67047.0
2023-08-24 14:55:00,38.45,38.5,38.42,38.46,73533.0,37.4935,37.5423,37.4643,37.5033,73533.0
2023-08-24 15:00:00,38.46,38.48,38.43,38.45,93722.0,37.5033,37.5228,37.474,37.4935,93722.0
2023-08-24 15:05:00,38.45,38.48,38.45,38.45,82878.0,37.4935,37.5228,37.4935,37.4935,82878.0
2023-08-24 15:10:00,38.45,38.48,38.44,38.48,81565.0,37.4935,37.5228,37.4838,37.5228,81565.0
2023-08-24 15:15:00,38.48,38.49,38.46,38.48,52413.0,37.5228,37.5325,37.5033,37.5228,52413.0
2023-08-24 15:20:00,38.48,38.54,38.48,38.5,84760.0,37.5228,37.5813,37.5228,37.5423,84760.0
2023-08-24 15:25:00,38.5,38.53,38.48,38.52,74769.0,37.5423,37.5716,37.5228,37.5618,74769.0
2023-08-24 15:30:00,38.52,38.53,38.45,38.48,77441.0,37.5618,37.5716,37.4935,37.5228,77441.0
2023-08-24 15:35:00,38.48,38.49,38.41,38.44,112463.0,37.5228,37.5325,37.4545,37.4838,112463.0
2023-08-24 15:40:00,38.44,38.46,38.41,38.44,157273.0,37.4838,37.5033,37.4545,37.4838,157273.0
2023-08-24 15:45:00,38.43,38.44,38.3,38.36,196943.0,37.474,37.4838,37.3473,37.4058,196943.0
2023-08-24 15:50:00,38.36,38.42,38.35,38.42,283361.0,37.4058,37.4643,37.396,37.4643,283361.0
2023-08-24 15:55:00,38.41,38.44,38.34,38.4,702864.0,37.4545,37.4838,37.3863,37.4448,702864.0
2023-08-25 09:30:00,38.61,38.75,38.37,38.37,145793.0,37.6496,37.7861,37.4155,37.4155,145793.0
2023-08-25 09:35:00,38.4,38.6,38.38,38.48,113593.0,37.4448,37.6398,37.4253,37.5228,113593.0
2023-08-25 09:40:00,38.48,38.49,38.28,38.31,93130.0,37.5228,37.5325,37.3278,37.357,93130.0
2023-08-25 09:45:00,38.32,38.4,38.26,38.37,82899.0,37.3668,37.4448,37.3083,37.4155,82899.0
2023-08-25 09:50:00,38.36,38.45,38.3,38.38,115989.0,37.4058,37.4935,37.3473,37.4253,115989.0
2023-08-25 09:55:00,38.4,38.44,38.35,38.43,57696.0,37.4448,37.4838,37.396,37.474,57696.0
2023-08-25 10:00:00,38.43,38.54,38.2,38.45,208537.0,37.474,37.5813,37.2498,37.4935,208537.0
2023-08-25 10:05:00,38.45,38.47,38.16,38.24,105774.0,37.4935,37.513,37.2108,37.2888,105774.0
2023-08-25 10:10:00,38.25,38.42,38.23,38.37,100018.0,37.2985,37.4643,37.279,37.4155,100018.0
2023-08-25 10:15:00,38.38,38.63,38.38,38.45,84919.0,37.4253,37.6691,37.4253,37.4935,84919.0
2023-08-25 10:20:00,38.44,38.48,38.27,38.29,133255.0,37.4838,37.5228,37.318,37.3375,133255.0
2023-08-25 10:25:00,38.29,38.32,38.19,38.23,57849.0,37.3375,37.3668,37.24,37.279,57849.0
2023-08-25 10:30:00,38.23,38.28,38.14,38.19,121076.0,37.279,37.3278,37.1913,37.24,121076.0
2023-08-25 10:35:00,38.19,38.23,38.09,38.09,72823.0,37.24,37.279,37.1425,37.1425,72823.0
2023-08-25 10:40:00,38.09,38.14,37.91,37.91,214626.0,37.1425,37.1913,36.967,36.967,214626.0
2023-08-25 10:45:00,37.91,37.91,37.77,37.84,149654.0,36.967,36.967,36.8305,36.8987,149654.0
2023-08-25 10:50:00,37.83,37.87,37.79,37.84,111648.0,36.889,36.928,36.85,36.8987,111648.0
2023-08-25 10:55:00,37.83,37.83,37.74,37.75,83442.0,36.889,36.889,36.8012,36.811,83442.0
2023-08-25 11:00:00,37.76,37.86,37.75,37.86,71158.0,36.8207,36.9182,36.811,36.9182,71158.0
2023-08-25 11:05:00,37.86,38.01,37.84,37.98,81279.0,36.9182,37.0645,36.8987,37.0352,81279.0
2023-08-25 11:10:00,37.99,38.06,37.95,37.98,58667.0,37.045,37.1132,37.006,37.0352,58667.0
2023-08-25 11:15:00,37.97,38.0,37.9,37.97,69763.0,37.0255,37.0547,36.9572,37.0255,69763.0
2023-08-25 11:20:00,37.98,38.01,37.91,38.0,44029.0,37.0352,37.0645,36.967,37.0547,44029.0
2023-08-25 11:25:00,38.01,38.14,38.0,38.13,108762.0,37.0645,37.1913,37.0547,37.1815,108762.0
2023-08-25 11:30:00,38.13,38.13,38.04,38.11,73921.0,37.1815,37.1815,37.0937,37.162,73921.0
2023-08-25 11:35:00,38.11,38.2,38.11,38.17,77244.0,37.162,37.2498,37.162,37.2205,77244.0
2023-08-25 11:40:00,38.17,38.19,38.11,38.18,55611.0,37.2205,37.24,37.162,37.2303,55611.0
2023-08-25 11:45:00,38.17,38.2,38.11,38.13,42405.0,37.2205,37.2498,37.162,37.1815,42405.0
2023-08-25 11:50:00,38.12,38.16,38.06,38.1,63672.0,37.1717,37.2108,37.1132,37.1522,63672.0
2023-08-25 11:55:00,38.1,38.1,37.97,38.0,57645.0,37.1522,37.1522,37.0255,37.0547,57645.0
2023-08-25 12:00:00,37.99,38.08,37.98,38.06,40903.0,37.045,37.1327,37.0352,37.1132,40903.0
2023-08-25 12:05:00,38.07,38.08,38.02,38.07,28448.0,37.123,37.1327,37.0742,37.123,28448.0
2023-08-25 12:10:00,38.06,38.1,38.03,38.1,29381.0,37.1132,37.1522,37.084,37.1522,29381.0
2023-08-25 12:15:00,38.1,38.11,38.05,38.09,34488.0,37.1522,37.162,37.1035,37.1425,34488.0
2023-08-25 12:20:00,38.09,38.17,38.06,38.16,30052.0,37.1425,37.2205,37.1132,37.2108,30052.0
2023-08-25 12:25:00,38.16,38.2,38.14,38.16,47014.0,37.2108,37.2498,37.1913,37.2108,47014.0
2023-08-25 12:30:00,38.17,38.22,38.14,38.2,38433.0,37.2205,37.2693,37.1913,37.2498,38433.0
2023-08-25 12:35:00,38.21,38.22,38.17,38.2,43484.0,37.2595,37.2693,37.2205,37.2498,43484.0
2023-08-25 12:40:00,38.2,38.21,38.17,38.18,24884.0,37.2498,37.2595,37.2205,37.2303,24884.0
2023-08-25 12:45:00,38.18,38.22,38.13,38.19,35502.0,37.2303,37.2693,37.1815,37.24,35502.0
2023-08-25 12:50:00,38.19,38.21,38.11,38.13,27105.0,37.24,37.2595,37.162,37.1815,27105.0
2023-08-25 12:55:00,38.12,38.19,38.08,38.16,33580.0,37.1717,37.24,37.1327,37.2108,33580.0
2023-08-25 13:00:00,38.16,38.2,38.14,38.18,50240.0,37.2108,37.2498,37.1913,37.2303,50240.0
2023-08-25 13:05:00,38.18,38.18,38.14,38.14,36509.0,37.2303,37.2303,37.1913,37.1913,36509.0
2023-08-25 13:10:00,38.14,38.17,38.09,38.15,48254.0,37.1913,37.2205,37.1425,37.201,48254.0
2023-08-25 13:15:00,38.16,38.19,38.06,38.09,52656.0,37.2108,37.24,37.1132,37.1425,52656.0
2023-08-25 13:20:00,38.09,38.1,38.02,38.04,39783.0,37.1425,37.1522,37.0742,37.0937,39783.0
2023-08-25 13:25:00,38.03,38.04,37.98,38.02,43950.0,37.084,37.0937,37.0352,37.0742,43950.0
2023-08-25 13:30:00,38.01,38.02,37.92,37.95,46118.0,37.0645,37.0742,36.9767,37.006,46118.0
2023-08-25 13:35:00,37.95,37.97,37.92,37.93,35205.0,37.006,37.0255,36.9767,36.9865,35205.0
2023-08-25 13:40:00,37.93,38.01,37.92,37.99,29642.0,36.9865,37.0645,36.9767,37.045,29642.0
2023-08-25 13:45:00,37.98,38.0,37.95,37.99,34456.0,37.0352,37.0547,37.006,37.045,34456.0
2023-08-25 13:50:00,38.0,38.09,37.99,38.08,46964.0,37.0547,37.1425,37.045,37.1327,46964.0
2023-08-25 13:55:00,38.08,38.11,38.07,38.1,36942.0,37.1327,37.162,37.123,37.1522,36942.0
2023-08-25 14:00:00,38.09,38.13,38.09,38.13,38654.0,37.1425,37.1815,37.1425,37.1815,38654.0
2023-08-25 14:05:00,38.13,38.17,38.1,38.11,48812.0,37.1815,37.2205,37.1522,37.162,48812.0
2023-08-25 14:10:00,38.12,38.17,38.11,38.16,59355.0,37.1717,37.2205,37.162,37.2108,59355.0
2023-08-25 14:15:00,38.16,38.23,38.13,38.22,65451.0,37.2108,37.279,37.1815,37.2693,65451.0
2023-08-25 14:20:00,38.23,38.29,38.22,38.26,58505.0,37.279,37.3375,37.2693,37.3083,58505.0
2023-08-25 14:25:00,38.26,38.31,38.25,38.31,72648.0,37.3083,37.357,37.2985,37.357,72648.0
2023-08-25 14:30:00,38.32,38.36,38.29,38.34,68753.0,37.3668,37.4058,37.3375,37.3863,68753.0
2023-08-25 14:35:00,38.35,38.36,38.31,38.32,95525.0,37.396,37.4058,37.357,37.3668,95525.0
2023-08-25 14:40:00,38.32,38.37,38.28,38.3,63918.0,37.3668,37.4155,37.3278,37.3473,63918.0
2023-08-25 14:45:00,38.29,38.32,38.26,38.3,54733.0,37.3375,37.3668,37.3083,37.3473,54733.0
2023-08-25 14:50:00,38.3,38.33,38.27,38.29,33071.0,37.3473,37.3765,37.318,37.3375,33071.0
2023-08-25 14:55:00,38.29,38.32,38.27,38.32,28285.0,37.3375,37.3668,37.318,37.3668,28285.0
2023-08-25 15:00:00,38.32,38.38,38.3,38.35,82559.0,37.3668,37.4253,37.3473,37.396,82559.0
2023-08-25 15:05:00,38.34,38.36,38.29,38.36,52600.0,37.3863,37.4058,37.3375,37.4058,52600.0
2023-08-25 15:10:00,38.36,38.36,38.32,38.33,49271.0,37.4058,37.4058,37.3668,37.3765,49271.0
2023-08-25 15:15:00,38.34,38.41,38.33,38.39,86291.0,37.3863,37.4545,37.3765,37.435,86291.0
2023-08-25 15:20:00,38.39,38.45,38.38,38.43,73724.0,37.435,37.4935,37.4253,37.474,73724.0
2023-08-25 15:25:00,38.43,38.47,38.41,38.41,70075.0,37.474,37.513,37.4545,37.4545,70075.0
2023-08-25 15:30:00,38.41,38.44,38.38,38.41,85897.0,37.4545,37.4838,37.4253,37.4545,85897.0
2023-08-25 15:35:00,38.41,38.42,38.34,38.37,89324.0,37.4545,37.4643,37.3863,37.4155,89324.0
2023-08-25 15:40:00,38.38,38.38,38.32,38.35,88861.0,37.4253,37.4253,37.3668,37.396,88861.0
2023-08-25 15:45:00,38.34,38.37,38.26,38.26,143412.0,37.3863,37.4155,37.3083,37.3083,143412.0
2023-08-25 15:50:00,38.26,38.26,38.19,38.25,175869.0,37.3083,37.3083,37.24,37.2985,175869.0
2023-08-25 15:55:00,38.25,38.35,38.24,38.34,476264.0,37.2985,37.396,37.2888,37.3863,476264.0
2023-08-28 09:30:00,38.66,38.87,38.43,38.45,285364.0,37.6983,37.9031,37.474,37.4935,285364.0
2023-08-28 09:35:00,38.47,38.87,38.45,38.84,132040.0,37.513,37.9031,37.4935,37.8738,132040.0
2023-08-28 09:40:00,38.85,39.07,38.85,39.06,127294.0,37.8836,38.0981,37.8836,38.0884,127294.0
2023-08-28 09:45:00,39.07,39.1,39.01,39.06,173035.0,38.0981,38.1274,38.0396,38.0884,173035.0
2023-08-28 09:50:00,39.06,39.14,38.98,39.1,76908.0,38.0884,38.1664,38.0104,38.1274,76908.0
2023-08-28 09:55:00,39.09,39.12,39.03,39.12,70791.0,38.1176,38.1469,38.0591,38.1469,70791.0
2023-08-28 10:00:00,39.12,39.12,38.92,38.98,89796.0,38.1469,38.1469,37.9518,38.0104,89796.0
2023-08-28 10:05:00,38.98,39.0,38.9,38.93,50540.0,38.0104,38.0299,37.9323,37.9616,50540.0
2023-08-28 10:10:00,38.95,38.98,38.84,38.88,46899.0,37.9811,38.0104,37.8738,37.9128,46899.0
2023-08-28 10:15:00,38.88,38.9,38.81,38.86,54210.0,37.9128,37.9323,37.8446,37.8933,54210.0
2023-08-28 10:20:00,38.84,38.96,38.84,38.96,53546.0,37.8738,37.9909,37.8738,37.9909,53546.0
2023-08-28 10:25:00,38.96,38.99,38.9,38.98,44227.0,37.9909,38.0201,37.9323,38.0104,44227.0
2023-08-28 10:30:00,38.98,38.98,38.89,38.93,39178.0,38.0104,38.0104,37.9226,37.9616,39178.0
2023-08-28 10:35:00,38.93,39.02,38.92,38.99,34511.0,37.9616,38.0494,37.9518,38.0201,34511.0
2023-08-28 10:40:00,38.99,39.05,38.97,39.02,95931.0,38.0201,38.0786,38.0006,38.0494,95931.0
2023-08-28 10:45:00,39.02,39.08,38.99,39.04,40211.0,38.0494,38.1079,38.0201,38.0689,40211.0
2023-08-28 10:50:00,39.04,39.06,38.96,39.01,148207.0,38.0689,38.0884,37.9909,38.0396,148207.0
2023-08-28 10:55:00,39.01,39.09,38.93,39.09,68115.0,38.0396,38.1176,37.9616,38.1176,68115.0
2023-08-28 11:00:00,39.09,39.15,39.05,39.07,70094.0,38.1176,38.1761,38.0786,38.0981,70094.0
2023-08-28 11:05:00,39.06,39.15,39.04,39.15,57614.0,38.0884,38.1761,38.0689,38.1761,57614.0
2023-08-28 11:10:00,39.15,39.18,39.12,39.15,81758.0,38.1761,38.2054,38.1469,38.1761,81758.0
2023-08-28 11:15:00,39.15,39.15,39.03,39.07,53390.0,38.1761,38.1761,38.0591,38.0981,53390.0
2023-08-28 11:20:00,39.05,39.11,39.03,39.09,56348.0,38.0786,38.1371,38.0591,38.1176,56348.0
2023-08-28 11:25:00,39.08,39.14,39.03,39.08,98936.0,38.1079,38.1664,38.0591,38.1079,98936.0
2023-08-28 11:30:00,39.08,39.08,38.98,39.03,45632.0,38.1079,38.1079,38.0104,38.0591,45632.0
2023-08-28 11:35:00,39.02,39.15,39.02,39.09,51821.0,38.0494,38.1761,38.0494,38.1176,51821.0
2023-08-28 11:40:00,39.1,39.12,39.02,39.06,52271.0,38.1274,38.1469,38.0494,38.0884,52271.0
2023-08-28 11:45:00,39.06,39.07,39.0,39.04,24259.0,38.0884,38.0981,38.0299,38.0689,24259.0
2023-08-28 11:50:00,39.04,39.05,39.0,39.02,39686.0,38.0689,38.0786,38.0299,38.0494,39686.0
2023-08-28 11:55:00,39.01,39.07,39.0,39.07,22081.0,38.0396,38.0981,38.0299,38.0981,22081.0
2023-08-28 12:00:00,39.06,39.06,38.99,39.01,19571.0,38.0884,38.0884,38.0201,38.0396,19571.0
2023-08-28 12:05:00,39.02,39.04,39.0,39.02,19949.0,38.0494,38.0689,38.0299,38.0494,19949.0
2023-08-28 12:10:00,39.02,39.03,38.97,39.0,38592.0,38.0494,38.0591,38.0006,38.0299,38592.0
2023-08-28 12:15:00,39.01,39.01,38.92,38.93,29035.0,38.0396,38.0396,37.9518,37.9616,29035.0
2023-08-28 12:20:00,38.93,38.93,38.88,38.91,20241.0,37.9616,37.9616,37.9128,37.9421,20241.0
2023-08-28 12:25:00,38.92,38.94,38.89,38.91,26564.0,37.9518,37.9714,37.9226,37.9421,26564.0
2023-08-28 12:30:00,38.9,38.9,38.86,38.9,16813.0,37.9323,37.9323,37.8933,37.9323,16813.0
2023-08-28 12:35:00,38.9,38.95,38.9,38.94,21902.0,37.9323,37.9811,37.9323,37.9714,21902.0
2023-08-28 12:40:00,38.93,38.95,38.91,38.93,21607.0,37.9616,37.9811,37.9421,37.9616,21607.0
2023-08-28 12:45:00,38.91,38.94,38.91,38.93,10089.0,37.9421,37.9714,37.9421,37.9616,10089.0
2023-08-28 12:50:00,38.92,38.97,38.91,38.97,25745.0,37.9518,38.0006,37.9421,38.0006,25745.0
2023-08-28 12:55:00,38.97,39.01,38.95,39.0,25626.0,38.0006,38.0396,37.9811,38.0299,25626.0
2023-08-28 13:00:00,39.01,39.02,38.98,39.01,26899.0,38.0396,38.0494,38.0104,38.0396,26899.0
2023-08-28 13:05:00,39.01,39.05,38.98,38.98,25054.0,38.0396,38.0786,38.0104,38.0104,25054.0
2023-08-28 13:10:00,38.98,39.01,38.96,38.98,37998.0,38.0104,38.0396,37.9909,38.0104,37998.0
2023-08-28 13:15:00,38.97,38.97,38.92,38.96,28591.0,38.0006,38.0006,37.9518,37.9909,28591.0
2023-08-28 13:20:00,38.96,38.98,38.94,38.96,19302.0,37.9909,38.0104,37.9714,37.9909,19302.0
2023-08-28 13:25:00,38.97,38.97,38.93,38.94,19846.0,38.0006,38.0006,37.9616,37.9714,19846.0
2023-08-28 13:30:00,38.94,38.99,38.94,38.98,29790.0,37.9714,38.0201,37.9714,38.0104,29790.0
2023-08-28 13:35:00,38.97,38.97,38.88,38.89,34481.0,38.0006,38.0006,37.9128,37.9226,34481.0
2023-08-28 13:40:00,38.89,38.9,38.85,38.85,7915.0,37.9226,37.9323,37.8836,37.8836,7915.0
2023-08-28 13:45:00,38.85,38.88,38.84,38.88,18537.0,37.8836,37.9128,37.8738,37.9128,18537.0
2023-08-28 13:50:00,38.87,38.88,38.78,38.78,35692.0,37.9031,37.9128,37.8153,37.8153,35692.0
2023-08-28 13:55:00,38.77,38.77,38.67,38.7,34015.0,37.8056,37.8056,37.7081,37.7373,34015.0
2023-08-28 14:00:00,38.71,38.71,38.68,38.7,29674.0,37.7471,37.7471,37.7178,37.7373,29674.0
2023-08-28 14:05:00,38.69,38.71,38.66,38.71,15966.0,37.7276,37.7471,37.6983,37.7471,15966.0
2023-08-28 14:10:00,38.71,38.71,38.65,38.65,30964.0,37.7471,37.7471,37.6886,37.6886,30964.0
2023-08-28 14:15:00,38.66,38.68,38.64,38.66,26902.0,37.6983,37.7178,37.6788,37.6983,26902.0
2023-08-28 14:20:00,38.66,38.7,38.65,38.66,37927.0,37.6983,37.7373,37.6886,37.6983,37927.0
2023-08-28 14:25:00,38.66,38.71,38.65,38.66,69809.0,37.6983,37.7471,37.6886,37.6983,69809.0
2023-08-28 14:30:00,38.66,38.69,38.63,38.69,17881.0,37.6983,37.7276,37.6691,37.7276,17881.0
2023-08-28 14:35:00,38.69,38.76,38.67,38.69,106400.0,37.7276,37.7958,37.7081,37.7276,106400.0
2023-08-28 14:40:00,38.69,38.76,38.67,38.72,57774.0,37.7276,37.7958,37.7081,37.7568,57774.0
2023-08-28 14:45:00,38.72,38.75,38.71,38.75,45920.0,37.7568,37.7861,37.7471,37.7861,45920.0
2023-08-28 14:50:00,38.75,38.79,38.74,38.79,47821.0,37.7861,37.8251,37.7763,37.8251,47821.0
2023-08-28 14:55:00,38.8,38.8,38.74,38.77,38478.0,37.8348,37.8348,37.7763,37.8056,38478.0
2023-08-28 15:00:00,38.77,38.83,38.77,38.82,53786.0,37.8056,37.8641,37.8056,37.8543,53786.0
2023-08-28 15:05:00,38.82,38.89,38.79,38.88,35308.0,37.8543,37.9226,37.8251,37.9128,35308.0
2023-08-28 15:10:00,38.88,38.88,38.81,38.84,64844.0,37.9128,37.9128,37.8446,37.8738,64844.0
2023-08-28 15:15:00,38.84,38.85,38.81,38.82,72971.0,37.8738,37.8836,37.8446,37.8543,72971.0
2023-08-28 15:20:00,38.82,38.82,38.75,38.77,44269.0,37.8543,37.8543,37.7861,37.8056,44269.0
2023-08-28 15:25:00,38.76,38.81,38.75,38.8,37869.0,37.7958,37.8446,37.7861,37.8348,37869.0
2023-08-28 15:30:00,38.8,38.81,38.77,38.8,44373.0,37.8348,37.8446,37.8056,37.8348,44373.0
2023-08-28 15:35:00,38.8,38.83,38.79,38.8,47775.0,37.8348,37.8641,37.8251,37.8348,47775.0
2023-08-28 15:40:00,38.8,38.82,38.78,38.82,63431.0,37.8348,37.8543,37.8153,37.8543,63431.0
2023-08-28 15:45:00,38.81,38.92,38.81,38.82,183401.0,37.8446,37.9518,37.8446,37.8543,183401.0
2023-08-28 15:50:00,38.82,38.87,38.79,38.84,266727.0,37.8543,37.9031,37.8251,37.8738,266727.0
2023-08-28 15:55:00,38.83,39.0,38.83,38.95,724579.0,37.8641,38.0299,37.8641,37.9811,724579.0
2023-08-29 09:30:00,38.88,38.95,38.71,38.76,133557.0,37.9128,37.9811,37.7471,37.7958,133557.0
2023-08-29 09:35:00,38.77,39.1,38.77,38.93,87171.0,37.8056,38.1274,37.8056,37.9616,87171.0
2023-08-29 09:40:00,38.93,39.11,38.92,39.07,55668.0,37.9616,38.1371,37.9518,38.0981,55668.0
2023-08-29 09:45:00,39.08,39.19,39.08,39.16,133156.0,38.1079,38.2151,38.1079,38.1859,133156.0
2023-08-29 09:50:00,39.16,39.27,39.09,39.25,93219.0,38.1859,38.2931,38.1176,38.2736,93219.0
2023-08-29 09:55:00,39.25,39.3,39.2,39.3,83483.0,38.2736,38.3224,38.2249,38.3224,83483.0
2023-08-29 10:00:00,39.3,39.46,39.27,39.33,288000.0,38.3224,38.4784,38.2931,38.3516,288000.0
2023-08-29 10:05:00,39.34,39.4,39.31,39.39,77120.0,38.3614,38.4199,38.3321,38.4102,77120.0
2023-08-29 10:10:00,39.39,39.4,39.26,39.33,80432.0,38.4102,38.4199,38.2834,38.3516,80432.0
2023-08-29 10:15:00,39.33,39.43,39.33,39.39,43520.0,38.3516,38.4492,38.3516,38.4102,43520.0
2023-08-29 10:20:00,39.4,39.5,39.37,39.37,65142.0,38.4199,38.5174,38.3907,38.3907,65142.0
2023-08-29 10:25:00,39.38,39.61,39.38,39.61,155903.0,38.4004,38.6247,38.4004,38.6247,155903.0
2023-08-29 10:30:00,39.61,39.76,39.59,39.72,233705.0,38.6247,38.771,38.6052,38.7319,233705.0
2023-08-29 10:35:00,39.71,39.72,39.57,39.58,127231.0,38.7222,38.7319,38.5857,38.5954,127231.0
2023-08-29 10:40:00,39.58,39.6,39.49,39.57,82632.0,38.5954,38.6149,38.5077,38.5857,82632.0
2023-08-29 10:45:00,39.57,39.58,39.47,39.5,148952.0,38.5857,38.5954,38.4882,38.5174,148952.0
2023-08-29 10:50:00,39.5,39.56,39.48,39.48,77447.0,38.5174,38.5759,38.4979,38.4979,77447.0
2023-08-29 10:55:00,39.48,39.58,39.46,39.54,42389.0,38.4979,38.5954,38.4784,38.5564,42389.0
2023-08-29 11:00:00,39.52,39.56,39.48,39.52,43872.0,38.5369,38.5759,38.4979,38.5369,43872.0
2023-08-29 11:05:00,39.52,39.64,39.51,39.63,81045.0,38.5369,38.6539,38.5272,38.6442,81045.0
2023-08-29 11:10:00,39.64,39.66,39.61,39.63,38833.0,38.6539,38.6734,38.6247,38.6442,38833.0
2023-08-29 11:15:00,39.64,39.76,39.62,39.75,107455.0,38.6539,38.771,38.6344,38.7612,107455.0
2023-08-29 11:20:00,39.75,39.79,39.73,39.75,83188.0,38.7612,38.8002,38.7417,38.7612,83188.0
2023-08-29 11:25:00,39.74,39.78,39.71,39.77,68166.0,38.7515,38.7905,38.7222,38.7807,68166.0
2023-08-29 11:30:00,39.76,39.79,39.72,39.79,47632.0,38.771,38.8002,38.7319,38.8002,47632.0
2023-08-29 11:35:00,39.79,39.86,39.78,39.84,52822.0,38.8002,38.8685,38.7905,38.849,52822.0
2023-08-29 11:40:00,39.84,39.9,39.83,39.88,55273.0,38.849,38.9075,38.8392,38.888,55273.0
2023-08-29 11:45:00,39.88,39.9,39.82,39.88,135967.0,38.888,38.9075,38.8295,38.888,135967.0
2023-08-29 11:50:00,39.88,39.9,39.84,39.86,39129.0,38.888,38.9075,38.849,38.8685,39129.0
2023-08-29 11:55:00,39.85,39.88,39.82,39.88,36959.0,38.8587,38.888,38.8295,38.888,36959.0
2023-08-29 12:00:00,39.89,39.93,39.87,39.91,51109.0,38.8977,38.9367,38.8782,38.9172,51109.0
2023-08-29 12:05:00,39.91,39.95,39.9,39.93,53694.0,38.9172,38.9562,38.9075,38.9367,53694.0
2023-08-29 12:10:00,39.93,39.93,39.86,39.89,29881.0,38.9367,38.9367,38.8685,38.8977,29881.0
2023-08-29 12:15:00,39.89,39.94,39.88,39.93,65822.0,38.8977,38.9465,38.888,38.9367,65822.0
2023-08-29 12:20:00,39.93,40.02,39.91,40.01,99555.0,38.9367,39.0245,38.9172,39.0147,99555.0
2023-08-29 12:25:00,40.01,40.03,39.97,40.0,66924.0,39.0147,39.0342,38.9757,39.005,66924.0
2023-08-29 12:30:00,40.0,40.06,39.99,40.02,81245.0,39.005,39.0635,38.9952,39.0245,81245.0
2023-08-29 12:35:00,40.02,40.04,39.98,39.99,54719.0,39.0245,39.044,38.9855,38.9952,54719.0
2023-08-29 12:40:00,39.98,40.14,39.97,40.14,150067.0,38.9855,39.1415,38.9757,39.1415,150067.0
2023-08-29 12:45:00,40.14,40.14,40.03,40.04,70233.0,39.1415,39.1415,39.0342,39.044,70233.0
2023-08-29 12:50:00,40.05,40.1,40.04,40.09,48938.0,39.0537,39.1025,39.044,39.0927,48938.0
2023-08-29 12:55:00,40.09,40.14,40.07,40.09,90462.0,39.0927,39.1415,39.0732,39.0927,90462.0
2023-08-29 13:00:00,40.1,40.12,40.05,40.1,40627.0,39.1025,39.122,39.0537,39.1025,40627.0
2023-08-29 13:05:00,40.11,40.15,40.09,40.15,47612.0,39.1122,39.1513,39.0927,39.1513,47612.0
2023-08-29 13:10:00,40.15,40.16,40.09,40.13,50275.0,39.1513,39.161,39.0927,39.1317,50275.0
2023-08-29 13:15:00,40.14,40.16,40.11,40.13,37660.0,39.1415,39.161,39.1122,39.1317,37660.0
2023-08-29 13:20:00,40.13,40.16,40.1,40.15,69390.0,39.1317,39.161,39.1025,39.1513,69390.0
2023-08-29 13:25:00,40.15,40.15,40.06,40.09,52740.0,39.1513,39.1513,39.0635,39.0927,52740.0
2023-08-29 13:30:00,40.09,40.11,40.05,40.09,47323.0,39.0927,39.1122,39.0537,39.0927,47323.0
2023-08-29 13:35:00,40.08,40.11,40.05,40.06,53665.0,39.083,39.1122,39.0537,39.0635,53665.0
2023-08-29 13:40:00,40.06,40.07,40.03,40.05,16823.0,39.0635,39.0732,39.0342,39.0537,16823.0
2023-08-29 13:45:00,40.05,40.06,40.02,40.05,38753.0,39.0537,39.0635,39.0245,39.0537,38753.0
2023-08-29 13:50:00,40.05,40.09,40.01,40.02,63164.0,39.0537,39.0927,39.0147,39.0245,63164.0
2023-08-29 13:55:00,40.02,40.03,39.97,40.0,43612.0,39.0245,39.0342,38.9757,39.005,43612.0
2023-08-29 14:00:00,40.0,40.02,39.97,39.98,21432.0,39.005,39.0245,38.9757,38.9855,21432.0
2023-08-29 14:05:00,39.98,40.0,39.95,40.0,163364.0,38.9855,39.005,38.9562,39.005,163364.0
2023-08-29 14:10:00,40.0,40.02,39.96,39.96,32167.0,39.005,39.0245,38.966,38.966,32167.0
2023-08-29 14:15:00,39.95,39.98,39.92,39.98,24920.0,38.9562,38.9855,38.927,38.9855,24920.0
2023-08-29 14:20:00,39.98,40.01,39.95,39.95,79300.0,38.9855,39.0147,38.9562,38.9562,79300.0
2023-08-29 14:25:00,39.96,39.97,39.89,39.91,58885.0,38.966,38.9757,38.8977,38.9172,58885.0
2023-08-29 14:30:00,39.91,39.96,39.9,39.94,50375.0,38.9172,38.966,38.9075,38.9465,50375.0
2023-08-29 14:35:00,39.94,39.95,39.9,39.91,45591.0,38.9465,38.9562,38.9075,38.9172,45591.0
2023-08-29 14:40:00,39.91,39.94,39.9,39.94,22028.0,38.9172,38.9465,38.9075,38.9465,22028.0
2023-08-29 14:45:00,39.93,40.03,39.93,40.01,106427.0,38.9367,39.0342,38.9367,39.0147,106427.0
2023-08-29 14:50:00,40.01,40.03,40.0,40.01,35433.0,39.0147,39.0342,39.005,39.0147,35433.0
2023-08-29 14:55:00,40.02,40.03,39.97,40.01,62993.0,39.0245,39.0342,38.9757,39.0147,62993.0
2023-08-29 15:00:00,40.0,40.01,39.94,40.01,68601.0,39.005,39.0147,38.9465,39.0147,68601.0
2023-08-29 15:05:00,40.01,40.01,39.97,39.98,32752.0,39.0147,39.0147,38.9757,38.9855,32752.0
2023-08-29 15:10:00,39.98,40.04,39.97,40.04,58817.0,38.9855,39.044,38.9757,39.044,58817.0
2023-08-29 15:15:00,40.05,40.06,40.01,40.05,56984.0,39.0537,39.0635,39.0147,39.0537,56984.0
2023-08-29 15:20:00,40.05,40.08,40.04,40.07,62486.0,39.0537,39.083,39.044,39.0732,62486.0
2023-08-29 15:25:00,40.07,40.13,40.06,40.11,89608.0,39.0732,39.1317,39.0635,39.1122,89608.0
2023-08-29 15:30:00,40.12,40.12,40.08,40.09,53070.0,39.122,39.122,39.083,39.0927,53070.0
2023-08-29 15:35:00,40.09,40.15,40.07,40.14,79384.0,39.0927,39.1513,39.0732,39.1415,79384.0
2023-08-29 15:40:00,40.14,40.17,40.11,40.15,112841.0,39.1415,39.1708,39.1122,39.1513,112841.0
2023-08-29 15:45:00,40.15,40.18,40.08,40.12,170368.0,39.1513,39.1805,39.083,39.122,170368.0
2023-08-29 15:50:00,40.12,40.19,40.09,40.16,318836.0,39.122,39.1903,39.0927,39.161,318836.0
2023-08-29 15:55:00,40.16,40.22,40.15,40.19,774211.0,39.161,39.2195,39.1513,39.1903,774211.0
2023-08-30 09:30:00,40.09,40.54,40.09,40.54,246920.0,39.0927,39.5316,39.0927,39.5316,246920.0
2023-08-30 09:35:00,40.55,40.55,40.22,40.29,101550.0,39.5413,39.5413,39.2195,39.2878,101550.0
2023-08-30 09:40:00,40.3,40.31,40.15,40.16,53747.0,39.2975,39.3073,39.1513,39.161,53747.0
2023-08-30 09:45:00,40.16,40.37,40.14,40.33,91730.0,39.161,39.3658,39.1415,39.3268,91730.0
2023-08-30 09:50:00,40.31,40.41,40.3,40.34,78417.0,39.3073,39.4048,39.2975,39.3365,78417.0
2023-08-30 09:55:00,40.34,40.38,40.29,40.34,55370.0,39.3365,39.3755,39.2878,39.3365,55370.0
2023-08-30 10:00:00,40.34,40.35,40.21,40.3,75969.0,39.3365,39.3463,39.2098,39.2975,75969.0
2023-08-30 10:05:00,40.3,40.37,40.28,40.28,56388.0,39.2975,39.3658,39.278,39.278,56388.0
2023-08-30 10:10:00,40.27,40.37,40.25,40.3,57799.0,39.2683,39.3658,39.2488,39.2975,57799.0
2023-08-30 10:15:00,40.3,40.33,40.23,40.24,42925.0,39.2975,39.3268,39.2293,39.239,42925.0
2023-08-30 10:20:00,40.24,40.25,40.06,40.08,52646.0,39.239,39.2488,39.0635,39.083,52646.0
2023-08-30 10:25:00,40.08,40.08,39.93,40.03,91981.0,39.083,39.083,38.9367,39.0342,91981.0
2023-08-30 10:30:00,40.04,40.15,40.02,40.13,46451.0,39.044,39.1513,39.0245,39.1317,46451.0
2023-08-30 10:35:00,40.13,40.13,40.02,40.05,37983.0,39.1317,39.1317,39.0245,39.0537,37983.0
2023-08-30 10:40:00,40.05,40.11,40.01,40.07,28884.0,39.0537,39.1122,39.0147,39.0732,28884.0
2023-08-30 10:45:00,40.06,40.08,40.02,40.03,30681.0,39.0635,39.083,39.0245,39.0342,30681.0
2023-08-30 10:50:00,40.03,40.09,40.01,40.05,34223.0,39.0342,39.0927,39.0147,39.0537,34223.0
2023-08-30 10:55:00,40.05,40.1,40.04,40.06,34446.0,39.0537,39.1025,39.044,39.0635,34446.0
2023-08-30 11:00:00,40.06,40.07,39.95,39.98,47510.0,39.0635,39.0732,38.9562,38.9855,47510.0
2023-08-30 11:05:00,39.98,40.03,39.98,39.98,33333.0,38.9855,39.0342,38.9855,38.9855,33333.0
2023-08-30 11:10:00,39.98,40.01,39.94,40.01,28548.0,38.9855,39.0147,38.9465,39.0147,28548.0
2023-08-30 11:15:00,40.01,40.04,39.98,40.02,55995.0,39.0147,39.044,38.9855,39.0245,55995.0
2023-08-30 11:20:00,40.01,40.02,39.93,39.97,121034.0,39.0147,39.0245,38.9367,38.9757,121034.0
2023-08-30 11:25:00,39.97,39.97,39.88,39.88,87716.0,38.9757,38.9757,38.888,38.888,87716.0
2023-08-30 11:30:00,39.89,39.92,39.87,39.91,42760.0,38.8977,38.927,38.8782,38.9172,42760.0
2023-08-30 11:35:00,39.91,40.0,39.9,39.99,50976.0,38.9172,39.005,38.9075,38.9952,50976.0
2023-08-30 11:40:00,40.0,40.0,39.96,39.97,31053.0,39.005,39.005,38.966,38.9757,31053.0
2023-08-30 11:45:00,39.98,40.04,39.98,40.03,79289.0,38.9855,39.044,38.9855,39.0342,79289.0
2023-08-30 11:50:00,40.03,40.08,40.02,40.07,45270.0,39.0342,39.083,39.0245,39.0732,45270.0
2023-08-30 11:55:00,40.07,40.09,40.05,40.08,35817.0,39.0732,39.0927,39.0537,39.083,35817.0
2023-08-30 12:00:00,40.08,40.08,40.04,40.07,26265.0,39.083,39.083,39.044,39.0732,26265.0
2023-08-30 12:05:00,40.07,40.08,40.0,40.01,23382.0,39.0732,39.083,39.005,39.0147,23382.0
2023-08-30 12:10:00,40.01,40.05,40.0,40.03,20675.0,39.0147,39.0537,39.005,39.0342,20675.0
2023-08-30 12:15:00,40.02,40.09,40.01,40.04,26444.0,39.0245,39.0927,39.0147,39.044,26444.0
2023-08-30 12:20:00,40.04,40.05,39.97,40.0,88684.0,39.044,39.0537,38.9757,39.005,88684.0
2023-08-30 12:25:00,39.99,40.04,39.99,40.01,43442.0,38.9952,39.044,38.9952,39.0147,43442.0
2023-08-30 12:30:00,40.02,40.05,40.0,40.04,42050.0,39.0245,39.0537,39.005,39.044,42050.0
2023-08-30 12:35:00,40.03,40.03,39.95,39.96,30212.0,39.0342,39.0342,38.9562,38.966,30212.0
2023-08-30 12:40:00,39.96,39.99,39.96,39.98,19489.0,38.966,38.9952,38.966,38.9855,19489.0
2023-08-30 12:45:00,39.97,40.06,39.95,40.05,71865.0,38.9757,39.0635,38.9562,39.0537,71865.0
2023-08-30 12:50:00,40.05,40.08,40.01,40.01,55802.0,39.0537,39.083,39.0147,39.0147,55802.0
2023-08-30 12:55:00,40.01,40.18,40.01,40.16,288708.0,39.0147,39.1805,39.0147,39.161,288708.0
2023-08-30 13:00:00,40.15,40.17,40.1,40.12,136950.0,39.1513,39.1708,39.1025,39.122,136950.0
2023-08-30 13:05:00,40.13,40.13,40.02,40.04,109223.0,39.1317,39.1317,39.0245,39.044,109223.0
2023-08-30 13:10:00,40.04,40.07,40.03,40.05,58574.0,39.044,39.0732,39.0342,39.0537,58574.0
2023-08-30 13:15:00,40.04,40.06,40.0,40.05,53166.0,39.044,39.0635,39.005,39.0537,53166.0
2023-08-30 13:20:00,40.05,40.09,40.03,40.04,24296.0,39.0537,39.0927,39.0342,39.044,24296.0
2023-08-30 13:25:00,40.04,40.09,40.03,40.05,44190.0,39.044,39.0927,39.0342,39.0537,44190.0
2023-08-30 13:30:00,40.05,40.08,40.04,40.07,22038.0,39.0537,39.083,39.044,39.0732,22038.0
2023-08-30 13:35:00,40.07,40.09,40.06,40.07,28355.0,39.0732,39.0927,39.0635,39.0732,28355.0
2023-08-30 13:40:00,40.07,40.1,40.06,40.09,22624.0,39.0732,39.1025,39.0635,39.0927,22624.0
2023-08-30 13:45:00,40.09,40.1,40.04,40.06,36489.0,39.0927,39.1025,39.044,39.0635,36489.0
2023-08-30 13:50:00,40.06,40.06,40.02,40.04,26737.0,39.0635,39.0635,39.0245,39.044,26737.0
2023-08-30 13:55:00,40.04,40.06,40.01,40.06,29125.0,39.044,39.0635,39.0147,39.0635,29125.0
2023-08-30 14:00:00,40.07,40.07,40.02,40.02,19196.0,39.0732,39.0732,39.0245,39.0245,19196.0
2023-08-30 14:05:00,40.03,40.03,39.99,40.02,30031.0,39.0342,39.0342,38.9952,39.0245,30031.0
2023-08-30 14:10:00,40.02,40.06,40.0,40.06,37901.0,39.0245,39.0635,39.005,39.0635,37901.0
2023-08-30 14:15:00,40.06,40.09,40.02,40.05,29754.0,39.0635,39.0927,39.0245,39.0537,29754.0
2023-08-30 14:20:00,40.05,40.07,40.03,40.07,23663.0,39.0537,39.0732,39.0342,39.0732,23663.0
2023-08-30 14:25:00,40.06,40.07,39.98,39.98,70363.0,39.0635,39.0732,38.9855,38.9855,70363.0
2023-08-30 14:30:00,39.98,40.05,39.97,40.04,39782.0,38.9855,39.0537,38.9757,39.044,39782.0
2023-08-30 14:35:00,40.04,40.07,40.01,40.05,43211.0,39.044,39.0732,39.0147,39.0537,43211.0
2023-08-30 14:40:00,40.05,40.12,40.04,40.07,62522.0,39.0537,39.122,39.044,39.0732,62522.0
2023-08-30 14:45:00,40.07,40.1,40.05,40.07,47193.0,39.0732,39.1025,39.0537,39.0732,47193.0
2023-08-30 14:50:00,40.07,40.09,40.06,40.07,28802.0,39.0732,39.0927,39.0635,39.0732,28802.0
2023-08-30 14:55:00,40.08,40.1,40.06,40.09,51056.0,39.083,39.1025,39.0635,39.0927,51056.0
2023-08-30 15:00:00,40.09,40.1,40.07,40.09,39158.0,39.0927,39.1025,39.0732,39.0927,39158.0
2023-08-30 15:05:00,40.09,40.1,40.06,40.06,42229.0,39.0927,39.1025,39.0635,39.0635,42229.0
2023-08-30 15:10:00,40.06,40.1,40.04,40.07,63701.0,39.0635,39.1025,39.044,39.0732,63701.0
2023-08-30 15:15:00,40.07,40.08,40.03,40.05,58720.0,39.0732,39.083,39.0342,39.0537,58720.0
2023-08-30 15:20:00,40.05,40.09,40.01,40.09,122040.0,39.0537,39.0927,39.0147,39.0927,122040.0
2023-08-30 15:25:00,40.09,40.1,40.05,40.07,78038.0,39.0927,39.1025,39.0537,39.0732,78038.0
2023-08-30 15:30:00,40.07,40.1,40.05,40.07,82615.0,39.0732,39.1025,39.0537,39.0732,82615.0
2023-08-30 15:35:00,40.07,40.12,40.06,40.09,79046.0,39.0732,39.122,39.0635,39.0927,79046.0
2023-08-30 15:40:00,40.1,40.15,40.09,40.12,81500.0,39.1025,39.1513,39.0927,39.122,81500.0
2023-08-30 15:45:00,40.12,40.12,40.06,40.07,102004.0,39.122,39.122,39.0635,39.0732,102004.0
2023-08-30 15:50:00,40.06,40.11,40.05,40.08,150368.0,39.0635,39.1122,39.0537,39.083,150368.0
2023-08-30 15:55:00,40.08,40.2,40.08,40.19,332394.0,39.083,39.2,39.083,39.1903,332394.0
2023-08-31 09:30:00,40.26,40.34,40.01,40.06,173433.0,39.2585,39.3365,39.0147,39.0635,173433.0
2023-08-31 09:35:00,40.04,40.12,39.98,40.0,77180.0,39.044,39.122,38.9855,39.005,77180.0
2023-08-31 09:40:00,40.01,40.18,40.01,40.13,38604.0,39.0147,39.1805,39.0147,39.1317,38604.0
2023-08-31 09:45:00,40.13,40.26,40.01,40.23,52530.0,39.1317,39.2585,39.0147,39.2293,52530.0
2023-08-31 09:50:00,40.25,40.28,40.2,40.25,59460.0,39.2488,39.278,39.2,39.2488,59460.0
2023-08-31 09:55:00,40.24,40.32,40.18,40.32,38108.0,39.239,39.317,39.1805,39.317,38108.0
2023-08-31 10:00:00,40.31,40.32,40.24,40.28,36352.0,39.3073,39.317,39.239,39.278,36352.0
2023-08-31 10:05:00,40.27,40.3,40.19,40.23,36590.0,39.2683,39.2975,39.1903,39.2293,36590.0
2023-08-31 10:10:00,40.23,40.23,40.16,40.19,41475.0,39.2293,39.2293,39.161,39.1903,41475.0
2023-08-31 10:15:00,40.18,40.21,40.13,40.15,38109.0,39.1805,39.2098,39.1317,39.1513,38109.0
2023-08-31 10:20:00,40.15,40.21,40.1,40.13,42399.0,39.1513,39.2098,39.1025,39.1317,42399.0
2023-08-31 10:25:00,40.12,40.17,40.09,40.14,52065.0,39.122,39.1708,39.0927,39.1415,52065.0
2023-08-31 10:30:00,40.14,40.17,40.09,40.1,44008.0,39.1415,39.1708,39.0927,39.1025,44008.0
2023-08-31 10:35:00,40.11,40.16,40.09,40.13,149436.0,39.1122,39.161,39.0927,39.1317,149436.0
2023-08-31 10:40:00,40.13,40.13,40.05,40.06,36354.0,39.1317,39.1317,39.0537,39.0635,36354.0
2023-08-31 10:45:00,40.05,40.13,40.03,40.08,34260.0,39.0537,39.1317,39.0342,39.083,34260.0
2023-08-31 10:50:00,40.09,40.1,40.02,40.09,32667.0,39.0927,39.1025,39.0245,39.0927,32667.0
2023-08-31 10:55:00,40.09,40.09,40.02,40.05,38558.0,39.0927,39.0927,39.0245,39.0537,38558.0
2023-08-31 11:00:00,40.05,40.08,39.99,40.04,54661.0,39.0537,39.083,38.9952,39.044,54661.0
2023-08-31 11:05:00,40.04,40.04,39.98,40.01,35891.0,39.044,39.044,38.9855,39.0147,35891.0
2023-08-31 11:10:00,40.01,40.06,40.0,40.04,40378.0,39.0147,39.0635,39.005,39.044,40378.0
2023-08-31 11:15:00,40.03,40.08,40.02,40.08,37709.0,39.0342,39.083,39.0245,39.083,37709.0
2023-08-31 11:20:00,40.08,40.09,40.04,40.08,28404.0,39.083,39.0927,39.044,39.083,28404.0
2023-08-31 11:25:00,40.08,40.09,40.03,40.05,34969.0,39.083,39.0927,39.0342,39.0537,34969.0
2023-08-31 11:30:00,40.04,40.04,39.92,39.93,46281.0,39.044,39.044,38.927,38.9367,46281.0
2023-08-31 11:35:00,39.93,39.94,39.87,39.9,65035.0,38.9367,38.9465,38.8782,38.9075,65035.0
2023-08-31 11:40:00,39.91,39.94,39.86,39.87,47098.0,38.9172,38.9465,38.8685,38.8782,47098.0
2023-08-31 11:45:00,39.87,39.9,39.84,39.87,32025.0,38.8782,38.9075,38.849,38.8782,32025.0
2023-08-31 11:50:00,39.86,39.9,39.86,39.88,28056.0,38.8685,38.9075,38.8685,38.888,28056.0
2023-08-31 11:55:00,39.88,39.88,39.79,39.8,92811.0,38.888,38.888,38.8002,38.81,92811.0
2023-08-31 12:00:00,39.81,39.81,39.76,39.78,83579.0,38.8197,38.8197,38.771,38.7905,83579.0
2023-08-31 12:05:00,39.79,39.85,39.78,39.85,25225.0,38.8002,38.8587,38.7905,38.8587,25225.0
2023-08-31 12:10:00,39.85,39.88,39.82,39.87,38879.0,38.8587,38.888,38.8295,38.8782,38879.0
2023-08-31 12:15:00,39.87,39.89,39.8,39.83,31334.0,38.8782,38.8977,38.81,38.8392,31334.0
2023-08-31 12:20:00,39.83,39.83,39.78,39.8,26920.0,38.8392,38.8392,38.7905,38.81,26920.0
2023-08-31 12:25:00,39.8,39.81,39.76,39.78,35425.0,38.81,38.8197,38.771,38.7905,35425.0
2023-08-31 12:30:00,39.78,39.79,39.74,39.77,33911.0,38.7905,38.8002,38.7515,38.7807,33911.0
2023-08-31 12:35:00,39.76,39.8,39.74,39.8,26080.0,38.771,38.81,38.7515,38.81,26080.0
2023-08-31 12:40:00,39.79,39.8,39.73,39.73,26578.0,38.8002,38.81,38.7417,38.7417,26578.0
2023-08-31 12:45:00,39.72,39.73,39.68,39.68,42028.0,38.7319,38.7417,38.6929,38.6929,42028.0
2023-08-31 12:50:00,39.69,39.79,39.69,39.79,31858.0,38.7027,38.8002,38.7027,38.8002,31858.0
2023-08-31 12:55:00,39.79,39.83,39.76,39.77,32267.0,38.8002,38.8392,38.771,38.7807,32267.0
2023-08-31 13:00:00,39.77,39.79,39.74,39.77,24360.0,38.7807,38.8002,38.7515,38.7807,24360.0
2023-08-31 13:05:00,39.78,39.83,39.77,39.82,26590.0,38.7905,38.8392,38.7807,38.8295,26590.0
2023-08-31 13:10:00,39.82,39.86,39.81,39.85,32424.0,38.8295,38.8685,38.8197,38.8587,32424.0
2023-08-31 13:15:00,39.84,39.87,39.84,39.87,19204.0,38.849,38.8782,38.849,38.8782,19204.0
2023-08-31 13:20:00,39.87,39.9,39.85,39.9,52809.0,38.8782,38.9075,38.8587,38.9075,52809.0
2023-08-31 13:25:00,39.9,39.92,39.86,39.89,27539.0,38.9075,38.927,38.8685,38.8977,27539.0
2023-08-31 13:30:00,39.89,39.9,39.87,39.87,31461.0,38.8977,38.9075,38.8782,38.8782,31461.0
2023-08-31 13:35:00,39.87,39.89,39.85,39.89,30236.0,38.8782,38.8977,38.8587,38.8977,30236.0
2023-08-31 13:40:00,39.88,39.91,39.86,39.91,37037.0,38.888,38.9172,38.8685,38.9172,37037.0
2023-08-31 13:45:00,39.91,39.91,39.86,39.88,40457.0,38.9172,38.9172,38.8685,38.888,40457.0
2023-08-31 13:50:00,39.89,39.89,39.85,39.88,28097.0,38.8977,38.8977,38.8587,38.888,28097.0
2023-08-31 13:55:00,39.88,39.92,39.87,39.92,30855.0,38.888,38.927,38.8782,38.927,30855.0
2023-08-31 14:00:00,39.91,39.99,39.91,39.98,58931.0,38.9172,38.9952,38.9172,38.9855,58931.0
2023-08-31 14:05:00,39.99,40.0,39.95,39.98,116933.0,38.9952,39.005,38.9562,38.9855,116933.0
2023-08-31 14:10:00,39.98,40.04,39.97,40.02,38744.0,38.9855,39.044,38.9757,39.0245,38744.0
2023-08-31 14:15:00,40.02,40.07,40.02,40.05,37079.0,39.0245,39.0732,39.0245,39.0537,37079.0
2023-08-31 14:20:00,40.06,40.11,40.04,40.09,51920.0,39.0635,39.1122,39.044,39.0927,51920.0
2023-08-31 14:25:00,40.09,40.11,40.07,40.07,27244.0,39.0927,39.1122,39.0732,39.0732,27244.0
2023-08-31 14:30:00,40.07,40.08,40.04,40.07,23906.0,39.0732,39.083,39.044,39.0732,23906.0
2023-08-31 14:35:00,40.06,40.06,40.01,40.04,37237.0,39.0635,39.0635,39.0147,39.044,37237.0
2023-08-31 14:40:00,40.04,40.04,39.93,39.94,56072.0,39.044,39.044,38.9367,38.9465,56072.0
2023-08-31 14:45:00,39.94,39.98,39.93,39.95,37023.0,38.9465,38.9855,38.9367,38.9562,37023.0
2023-08-31 14:50:00,39.95,39.95,39.89,39.9,34850.0,38.9562,38.9562,38.8977,38.9075,34850.0
2023-08-31 14:55:00,39.89,39.89,39.84,39.87,44695.0,38.8977,38.8977,38.849,38.8782,44695.0
2023-08-31 15:00:00,39.86,39.89,39.82,39.83,97777.0,38.8685,38.8977,38.8295,38.8392,97777.0
2023-08-31 15:05:00,39.82,39.84,39.79,39.83,98641.0,38.8295,38.849,38.8002,38.8392,98641.0
2023-08-31 15:10:00,39.84,39.85,39.82,39.84,40397.0,38.849,38.8587,38.8295,38.849,40397.0
2023-08-31 15:15:00,39.84,39.87,39.78,39.82,77797.0,38.849,38.8782,38.7905,38.8295,77797.0
2023-08-31 15:20:00,39.82,39.87,39.81,39.86,62260.0,38.8295,38.8782,38.8197,38.8685,62260.0
2023-08-31 15:25:00,39.85,39.86,39.8,39.82,68910.0,38.8587,38.8685,38.81,38.8295,68910.0
2023-08-31 15:30:00,39.82,39.86,39.81,39.84,61938.0,38.8295,38.8685,38.8197,38.849,61938.0
2023-08-31 15:35:00,39.84,39.89,39.82,39.88,86918.0,38.849,38.8977,38.8295,38.888,86918.0
2023-08-31 15:40:00,39.88,39.91,39.84,39.86,112795.0,38.888,38.9172,38.849,38.8685,112795.0
2023-08-31 15:45:00,39.86,39.91,39.82,39.9,169328.0,38.8685,38.9172,38.8295,38.9075,169328.0
2023-08-31 15:50:00,39.9,39.94,39.85,39.88,287088.0,38.9075,38.9465,38.8587,38.888,287088.0
2023-08-31 15:55:00,39.87,39.99,39.85,39.92,789709.0,38.8782,38.9952,38.8587,38.927,789709.0
2023-09-01 09:30:00,40.92,41.66,40.92,41.66,608987.0,39.9021,40.6237,39.9021,40.6237,608987.0
2023-09-01 09:35:00,41.64,41.73,41.33,41.52,275497.0,40.6042,40.6919,40.3019,40.4872,275497.0
2023-09-01 09:40:00,41.53,41.54,41.19,41.35,165920.0,40.4969,40.5067,40.1654,40.3214,165920.0
2023-09-01 09:45:00,41.35,41.35,40.94,41.02,169005.0,40.3214,40.3214,39.9216,39.9996,169005.0
2023-09-01 09:50:00,41.0,41.04,40.88,41.04,101032.0,39.9801,40.0191,39.8631,40.0191,101032.0
2023-09-01 09:55:00,41.05,41.2,41.03,41.16,87694.0,40.0289,40.1751,40.0094,40.1361,87694.0
2023-09-01 10:00:00,41.15,41.35,41.02,41.35,185797.0,40.1264,40.3214,39.9996,40.3214,185797.0
2023-09-01 10:05:00,41.35,41.52,41.31,41.49,268186.0,40.3214,40.4872,40.2824,40.4579,268186.0
2023-09-01 10:10:00,41.49,41.72,41.48,41.69,263997.0,40.4579,40.6822,40.4482,40.6529,263997.0
2023-09-01 10:15:00,41.69,41.71,41.53,41.55,177727.0,40.6529,40.6724,40.4969,40.5164,177727.0
2023-09-01 10:20:00,41.56,41.72,41.54,41.59,143797.0,40.5262,40.6822,40.5067,40.5554,143797.0
2023-09-01 10:25:00,41.59,41.61,41.45,41.56,149706.0,40.5554,40.5749,40.4189,40.5262,149706.0
2023-09-01 10:30:00,41.56,41.59,41.33,41.41,238112.0,40.5262,40.5554,40.3019,40.3799,238112.0
2023-09-01 10:35:00,41.4,41.6,41.38,41.57,83610.0,40.3702,40.5652,40.3507,40.5359,83610.0
2023-09-01 10:40:00,41.58,41.67,41.54,41.66,147350.0,40.5457,40.6334,40.5067,40.6237,147350.0
2023-09-01 10:45:00,41.66,41.69,41.59,41.62,100717.0,40.6237,40.6529,40.5554,40.5847,100717.0
2023-09-01 10:50:00,41.61,41.72,41.61,41.65,97925.0,40.5749,40.6822,40.5749,40.6139,97925.0
2023-09-01 10:55:00,41.65,41.67,41.56,41.64,87364.0,40.6139,40.6334,40.5262,40.6042,87364.0
2023-09-01 11:00:00,41.63,41.8,41.63,41.8,132578.0,40.5944,40.7602,40.5944,40.7602,132578.0
2023-09-01 11:05:00,41.8,41.82,41.65,41.68,163738.0,40.7602,40.7797,40.6139,40.6432,163738.0
2023-09-01 11:10:00,41.69,41.82,41.66,41.79,111703.0,40.6529,40.7797,40.6237,40.7505,111703.0
2023-09-01 11:15:00,41.79,41.79,41.66,41.75,81987.0,40.7505,40.7505,40.6237,40.7115,81987.0
2023-09-01 11:20:00,41.74,41.76,41.66,41.73,65585.0,40.7017,40.7212,40.6237,40.6919,65585.0
2023-09-01 11:25:00,41.73,41.74,41.63,41.64,82474.0,40.6919,40.7017,40.5944,40.6042,82474.0
2023-09-01 11:30:00,41.65,41.66,41.52,41.57,100922.0,40.6139,40.6237,40.4872,40.5359,100922.0
2023-09-01 11:35:00,41.57,41.64,41.56,41.57,56354.0,40.5359,40.6042,40.5262,40.5359,56354.0
2023-09-01 11:40:00,41.57,41.59,41.52,41.55,35144.0,40.5359,40.5554,40.4872,40.5164,35144.0
2023-09-01 11:45:00,41.54,41.58,41.52,41.57,42639.0,40.5067,40.5457,40.4872,40.5359,42639.0
2023-09-01 11:50:00,41.57,41.59,41.53,41.55,58389.0,40.5359,40.5554,40.4969,40.5164,58389.0
2023-09-01 11:55:00,41.56,41.58,41.52,41.52,36965.0,40.5262,40.5457,40.4872,40.4872,36965.0
2023-09-01 12:00:00,41.52,41.57,41.51,41.55,50827.0,40.4872,40.5359,40.4774,40.5164,50827.0
2023-09-01 12:05:00,41.54,41.56,41.51,41.52,56755.0,40.5067,40.5262,40.4774,40.4872,56755.0
2023-09-01 12:10:00,41.52,41.61,41.5,41.61,68284.0,40.4872,40.5749,40.4677,40.5749,68284.0
2023-09-01 12:15:00,41.6,41.65,41.54,41.64,67518.0,40.5652,40.6139,40.5067,40.6042,67518.0
2023-09-01 12:20:00,41.65,41.7,41.61,41.7,65230.0,40.6139,40.6627,40.5749,40.6627,65230.0
2023-09-01 12:25:00,41.7,41.75,41.69,41.72,56573.0,40.6627,40.7115,40.6529,40.6822,56573.0
2023-09-01 12:30:00,41.71,41.74,41.67,41.7,42959.0,40.6724,40.7017,40.6334,40.6627,42959.0
2023-09-01 12:35:00,41.7,41.71,41.65,41.65,63802.0,40.6627,40.6724,40.6139,40.6139,63802.0
2023-09-01 12:40:00,41.65,41.66,41.55,41.57,47580.0,40.6139,40.6237,40.5164,40.5359,47580.0
2023-09-01 12:45:00,41.58,41.58,41.52,41.55,34901.0,40.5457,40.5457,40.4872,40.5164,34901.0
2023-09-01 12:50:00,41.56,41.62,41.55,41.61,38806.0,40.5262,40.5847,40.5164,40.5749,38806.0
2023-09-01 12:55:00,41.62,41.62,41.57,41.58,32606.0,40.5847,40.5847,40.5359,40.5457,32606.0
2023-09-01 13:00:00,41.59,41.62,41.54,41.56,47760.0,40.5554,40.5847,40.5067,40.5262,47760.0
2023-09-01 13:05:00,41.57,41.6,41.51,41.52,34269.0,40.5359,40.5652,40.4774,40.4872,34269.0
2023-09-01 13:10:00,41.52,41.56,41.48,41.49,77653.0,40.4872,40.5262,40.4482,40.4579,77653.0
2023-09-01 13:15:00,41.5,41.57,41.49,41.57,64098.0,40.4677,40.5359,40.4579,40.5359,64098.0
2023-09-01 13:20:00,41.56,41.6,41.54,41.56,35220.0,40.5262,40.5652,40.5067,40.5262,35220.0
2023-09-01 13:25:00,41.56,41.6,41.56,41.58,34697.0,40.5262,40.5652,40.5262,40.5457,34697.0
2023-09-01 13:30:00,41.58,41.63,41.55,41.62,36346.0,40.5457,40.5944,40.5164,40.5847,36346.0
2023-09-01 13:35:00,41.62,41.67,41.62,41.66,52924.0,40.5847,40.6334,40.5847,40.6237,52924.0
2023-09-01 13:40:00,41.66,41.66,41.61,41.62,58362.0,40.6237,40.6237,40.5749,40.5847,58362.0
2023-09-01 13:45:00,41.61,41.62,41.57,41.58,43223.0,40.5749,40.5847,40.5359,40.5457,43223.0
2023-09-01 13:50:00,41.58,41.62,41.57,41.62,38569.0,40.5457,40.5847,40.5359,40.5847,38569.0
2023-09-01 13:55:00,41.62,41.66,41.6,41.65,48224.0,40.5847,40.6237,40.5652,40.6139,48224.0
2023-09-01 14:00:00,41.65,41.67,41.62,41.66,44403.0,40.6139,40.6334,40.5847,40.6237,44403.0
2023-09-01 14:05:00,41.66,41.69,41.65,41.68,30968.0,40.6237,40.6529,40.6139,40.6432,30968.0
2023-09-01 14:10:00,41.68,41.68,41.63,41.66,48948.0,40.6432,40.6432,40.5944,40.6237,48948.0
2023-09-01 14:15:00,41.66,41.69,41.64,41.68,60177.0,40.6237,40.6529,40.6042,40.6432,60177.0
2023-09-01 14:20:00,41.68,41.69,41.61,41.62,39050.0,40.6432,40.6529,40.5749,40.5847,39050.0
2023-09-01 14:25:00,41.61,41.62,41.54,41.58,54100.0,40.5749,40.5847,40.5067,40.5457,54100.0
2023-09-01 14:30:00,41.57,41.58,41.54,41.55,47621.0,40.5359,40.5457,40.5067,40.5164,47621.0
2023-09-01 14:35:00,41.55,41.55,41.52,41.55,49049.0,40.5164,40.5164,40.4872,40.5164,49049.0
2023-09-01 14:40:00,41.55,41.58,41.53,41.57,61623.0,40.5164,40.5457,40.4969,40.5359,61623.0
2023-09-01 14:45:00,41.57,41.58,41.53,41.55,52454.0,40.5359,40.5457,40.4969,40.5164,52454.0
2023-09-01 14:50:00,41.55,41.59,41.54,41.57,67404.0,40.5164,40.5554,40.5067,40.5359,67404.0
2023-09-01 14:55:00,41.57,41.61,41.56,41.59,55545.0,40.5359,40.5749,40.5262,40.5554,55545.0
2023-09-01 15:00:00,41.59,41.62,41.58,41.59,78440.0,40.5554,40.5847,40.5457,40.5554,78440.0
2023-09-01 15:05:00,41.59,41.59,41.52,41.54,54905.0,40.5554,40.5554,40.4872,40.5067,54905.0
2023-09-01 15:10:00,41.54,41.58,41.52,41.52,66523.0,40.5067,40.5457,40.4872,40.4872,66523.0
2023-09-01 15:15:00,41.52,41.56,41.5,41.55,91564.0,40.4872,40.5262,40.4677,40.5164,91564.0
2023-09-01 15:20:00,41.55,41.58,41.51,41.58,72510.0,40.5164,40.5457,40.4774,40.5457,72510.0
2023-09-01 15:25:00,41.58,41.64,41.57,41.64,59978.0,40.5457,40.6042,40.5359,40.6042,59978.0
2023-09-01 15:30:00,41.64,41.69,41.61,41.68,101482.0,40.6042,40.6529,40.5749,40.6432,101482.0
2023-09-01 15:35:00,41.68,41.7,41.63,41.67,127667.0,40.6432,40.6627,40.5944,40.6334,127667.0
2023-09-01 15:40:00,41.66,41.67,41.61,41.62,124397.0,40.6237,40.6334,40.5749,40.5847,124397.0
2023-09-01 15:45:00,41.63,41.63,41.53,41.55,175349.0,40.5944,40.5944,40.4969,40.5164,175349.0
2023-09-01 15:50:00,41.55,41.55,41.49,41.52,317414.0,40.5164,40.5164,40.4579,40.4872,317414.0
2023-09-01 15:55:00,41.52,41.54,41.47,41.48,681514.0,40.4872,40.5067,40.4384,40.4482,681514.0
2023-09-05 09:30:00,41.35,41.75,41.33,41.73,272819.0,40.3214,40.7115,40.3019,40.6919,272819.0
2023-09-05 09:35:00,41.74,41.85,41.61,41.61,159614.0,40.7017,40.809,40.5749,40.5749,159614.0
2023-09-05 09:40:00,41.6,41.63,41.47,41.52,81968.0,40.5652,40.5944,40.4384,40.4872,81968.0
2023-09-05 09:45:00,41.55,41.58,41.3,41.3,100971.0,40.5164,40.5457,40.2726,40.2726,100971.0
2023-09-05 09:50:00,41.3,41.38,41.25,41.37,93396.0,40.2726,40.3507,40.2239,40.3409,93396.0
2023-09-05 09:55:00,41.38,41.45,41.36,41.39,82029.0,40.3507,40.4189,40.3312,40.3604,82029.0
2023-09-05 10:00:00,41.37,41.4,41.29,41.35,71001.0,40.3409,40.3702,40.2629,40.3214,71001.0
2023-09-05 10:05:00,41.36,41.46,41.35,41.37,44136.0,40.3312,40.4287,40.3214,40.3409,44136.0
2023-09-05 10:10:00,41.36,41.41,41.3,41.34,64369.0,40.3312,40.3799,40.2726,40.3117,64369.0
2023-09-05 10:15:00,41.35,41.35,41.27,41.34,49978.0,40.3214,40.3214,40.2434,40.3117,49978.0
2023-09-05 10:20:00,41.34,41.44,41.33,41.34,57647.0,40.3117,40.4092,40.3019,40.3117,57647.0
2023-09-05 10:25:00,41.33,41.35,41.23,41.27,38444.0,40.3019,40.3214,40.2044,40.2434,38444.0
2023-09-05 10:30:00,41.27,41.29,41.15,41.15,69113.0,40.2434,40.2629,40.1264,40.1264,69113.0
2023-09-05 10:35:00,41.15,41.17,41.08,41.13,31156.0,40.1264,40.1459,40.0581,40.1069,31156.0
2023-09-05 10:40:00,41.12,41.15,41.08,41.14,48223.0,40.0971,40.1264,40.0581,40.1166,48223.0
2023-09-05 10:45:00,41.14,41.15,41.06,41.1,59343.0,40.1166,40.1264,40.0386,40.0776,59343.0
2023-09-05 10:50:00,41.11,41.16,41.09,41.12,33321.0,40.0874,40.1361,40.0679,40.0971,33321.0
2023-09-05 10:55:00,41.12,41.19,41.12,41.15,42115.0,40.0971,40.1654,40.0971,40.1264,42115.0
2023-09-05 11:00:00,41.16,41.24,41.13,41.22,31572.0,40.1361,40.2141,40.1069,40.1946,31572.0
2023-09-05 11:05:00,41.22,41.26,41.2,41.21,119431.0,40.1946,40.2336,40.1751,40.1849,119431.0
2023-09-05 11:10:00,41.21,41.22,41.15,41.21,108192.0,40.1849,40.1946,40.1264,40.1849,108192.0
2023-09-05 11:15:00,41.2,41.22,41.08,41.09,76122.0,40.1751,40.1946,40.0581,40.0679,76122.0
2023-09-05 11:20:00,41.08,41.15,41.07,41.11,42444.0,40.0581,40.1264,40.0484,40.0874,42444.0
2023-09-05 11:25:00,41.12,41.17,41.09,41.11,85042.0,40.0971,40.1459,40.0679,40.0874,85042.0
2023-09-05 11:30:00,41.11,41.15,41.08,41.1,80807.0,40.0874,40.1264,40.0581,40.0776,80807.0
2023-09-05 11:35:00,41.09,41.2,41.09,41.2,43308.0,40.0679,40.1751,40.0679,40.1751,43308.0
2023-09-05 11:40:00,41.21,41.25,41.17,41.23,32050.0,40.1849,40.2239,40.1459,40.2044,32050.0
2023-09-05 11:45:00,41.23,41.23,41.18,41.2,36951.0,40.2044,40.2044,40.1556,40.1751,36951.0
2023-09-05 11:50:00,41.21,41.26,41.17,41.18,34992.0,40.1849,40.2336,40.1459,40.1556,34992.0
2023-09-05 11:55:00,41.18,41.22,41.16,41.21,36745.0,40.1556,40.1946,40.1361,40.1849,36745.0
2023-09-05 12:00:00,41.2,41.24,41.18,41.2,27472.0,40.1751,40.2141,40.1556,40.1751,27472.0
2023-09-05 12:05:00,41.2,41.24,41.19,41.23,35832.0,40.1751,40.2141,40.1654,40.2044,35832.0
2023-09-05 12:10:00,41.23,41.24,41.19,41.2,26564.0,40.2044,40.2141,40.1654,40.1751,26564.0
2023-09-05 12:15:00,41.21,41.21,41.17,41.2,14450.0,40.1849,40.1849,40.1459,40.1751,14450.0
2023-09-05 12:20:00,41.2,41.2,41.14,41.16,21712.0,40.1751,40.1751,40.1166,40.1361,21712.0
2023-09-05 12:25:00,41.16,41.16,41.1,41.13,20876.0,40.1361,40.1361,40.0776,40.1069,20876.0
2023-09-05 12:30:00,41.12,41.14,41.08,41.09,52802.0,40.0971,40.1166,40.0581,40.0679,52802.0
2023-09-05 12:35:00,41.09,41.11,41.04,41.09,38393.0,40.0679,40.0874,40.0191,40.0679,38393.0
2023-09-05 12:40:00,41.09,41.09,41.07,41.08,14070.0,40.0679,40.0679,40.0484,40.0581,14070.0
2023-09-05 12:45:00,41.08,41.11,41.05,41.08,18452.0,40.0581,40.0874,40.0289,40.0581,18452.0
2023-09-05 12:50:00,41.08,41.08,41.03,41.06,25510.0,40.0581,40.0581,40.0094,40.0386,25510.0
2023-09-05 12:55:00,41.06,41.07,41.04,41.04,36323.0,40.0386,40.0484,40.0191,40.0191,36323.0
2023-09-05 13:00:00,41.04,41.04,40.97,40.98,20395.0,40.0191,40.0191,39.9509,39.9606,20395.0
2023-09-05 13:05:00,40.98,41.01,40.95,40.96,57530.0,39.9606,39.9899,39.9314,39.9411,57530.0
2023-09-05 13:10:00,40.97,40.99,40.91,40.92,25099.0,39.9509,39.9704,39.8923,39.9021,25099.0
2023-09-05 13:15:00,40.93,40.93,40.86,40.87,16014.0,39.9118,39.9118,39.8436,39.8533,16014.0
2023-09-05 13:20:00,40.87,40.9,40.84,40.86,43394.0,39.8533,39.8826,39.8241,39.8436,43394.0
2023-09-05 13:25:00,40.86,40.88,40.82,40.86,34987.0,39.8436,39.8631,39.8046,39.8436,34987.0
2023-09-05 13:30:00,40.86,40.91,40.85,40.9,26464.0,39.8436,39.8923,39.8338,39.8826,26464.0
2023-09-05 13:35:00,40.89,40.89,40.86,40.88,26141.0,39.8728,39.8728,39.8436,39.8631,26141.0
2023-09-05 13:40:00,40.88,40.89,40.85,40.86,20572.0,39.8631,39.8728,39.8338,39.8436,20572.0
2023-09-05 13:45:00,40.86,40.98,40.86,40.97,34810.0,39.8436,39.9606,39.8436,39.9509,34810.0
2023-09-05 13:50:00,40.97,41.02,40.97,41.01,27641.0,39.9509,39.9996,39.9509,39.9899,27641.0
2023-09-05 13:55:00,41.02,41.02,40.96,40.98,23168.0,39.9996,39.9996,39.9411,39.9606,23168.0
2023-09-05 14:00:00,40.98,41.0,40.94,40.96,14997.0,39.9606,39.9801,39.9216,39.9411,14997.0
2023-09-05 14:05:00,40.95,40.95,40.89,40.91,15197.0,39.9314,39.9314,39.8728,39.8923,15197.0
2023-09-05 14:10:00,40.91,40.93,40.9,40.93,13771.0,39.8923,39.9118,39.8826,39.9118,13771.0
2023-09-05 14:15:00,40.92,41.01,40.9,41.01,60568.0,39.9021,39.9899,39.8826,39.9899,60568.0
2023-09-05 14:20:00,41.01,41.04,40.97,41.03,41364.0,39.9899,40.0191,39.9509,40.0094,41364.0
2023-09-05 14:25:00,41.03,41.05,41.02,41.04,40788.0,40.0094,40.0289,39.9996,40.0191,40788.0
2023-09-05 14:30:00,41.03,41.05,41.0,41.01,28858.0,40.0094,40.0289,39.9801,39.9899,28858.0
2023-09-05 14:35:00,41.01,41.01,40.93,40.95,22625.0,39.9899,39.9899,39.9118,39.9314,22625.0
2023-09-05 14:40:00,40.95,40.96,40.9,40.91,31475.0,39.9314,39.9411,39.8826,39.8923,31475.0
2023-09-05 14:45:00,40.91,40.94,40.89,40.92,29914.0,39.8923,39.9216,39.8728,39.9021,29914.0
2023-09-05 14:50:00,40.91,40.93,40.9,40.92,32191.0,39.8923,39.9118,39.8826,39.9021,32191.0
2023-09-05 14:55:00,40.91,40.93,40.88,40.93,31146.0,39.8923,39.9118,39.8631,39.9118,31146.0
2023-09-05 15:00:00,40.93,40.93,40.84,40.84,23826.0,39.9118,39.9118,39.8241,39.8241,23826.0
2023-09-05 15:05:00,40.84,40.85,40.77,40.78,70328.0,39.8241,39.8338,39.7558,39.7656,70328.0
2023-09-05 15:10:00,40.77,40.8,40.74,40.75,71814.0,39.7558,39.7851,39.7266,39.7363,71814.0
2023-09-05 15:15:00,40.74,40.76,40.72,40.75,36388.0,39.7266,39.7461,39.7071,39.7363,36388.0
2023-09-05 15:20:00,40.75,40.8,40.75,40.76,42917.0,39.7363,39.7851,39.7363,39.7461,42917.0
2023-09-05 15:25:00,40.77,40.78,40.73,40.77,59697.0,39.7558,39.7656,39.7168,39.7558,59697.0
2023-09-05 15:30:00,40.77,40.8,40.74,40.75,36673.0,39.7558,39.7851,39.7266,39.7363,36673.0
2023-09-05 15:35:00,40.75,40.81,40.74,40.8,48441.0,39.7363,39.7948,39.7266,39.7851,48441.0
2023-09-05 15:40:00,40.8,40.86,40.79,40.85,52023.0,39.7851,39.8436,39.7753,39.8338,52023.0
2023-09-05 15:45:00,40.86,40.88,40.84,40.86,110646.0,39.8436,39.8631,39.8241,39.8436,110646.0
2023-09-05 15:50:00,40.86,40.87,40.8,40.82,165220.0,39.8436,39.8533,39.7851,39.8046,165220.0
2023-09-05 15:55:00,40.82,40.82,40.79,40.8,288597.0,39.8046,39.8046,39.7753,39.7851,288597.0
2023-09-06 09:30:00,40.13,40.14,39.7,40.0,414278.0,39.1317,39.1415,38.7124,39.005,414278.0
2023-09-06 09:35:00,40.0,40.1,39.87,40.02,141500.0,39.005,39.1025,38.8782,39.0245,141500.0
2023-09-06 09:40:00,40.01,40.16,40.0,40.15,198030.0,39.0147,39.161,39.005,39.1513,198030.0
2023-09-06 09:45:00,40.15,40.24,40.07,40.18,84657.0,39.1513,39.239,39.0732,39.1805,84657.0
2023-09-06 09:50:00,40.17,40.22,40.13,40.18,65619.0,39.1708,39.2195,39.1317,39.1805,65619.0
2023-09-06 09:55:00,40.18,40.25,40.15,40.16,89259.0,39.1805,39.2488,39.1513,39.161,89259.0
2023-09-06 10:00:00,40.14,40.15,39.83,39.92,163079.0,39.1415,39.1513,38.8392,38.927,163079.0
2023-09-06 10:05:00,39.91,40.06,39.91,40.04,65831.0,38.9172,39.0635,38.9172,39.044,65831.0
2023-09-06 10:10:00,40.04,40.11,39.99,40.05,104855.0,39.044,39.1122,38.9952,39.0537,104855.0
2023-09-06 10:15:00,40.06,40.31,40.06,40.3,88017.0,39.0635,39.3073,39.0635,39.2975,88017.0
2023-09-06 10:20:00,40.3,40.31,40.09,40.09,46569.0,39.2975,39.3073,39.0927,39.0927,46569.0
2023-09-06 10:25:00,40.09,40.12,39.96,39.99,65699.0,39.0927,39.122,38.966,38.9952,65699.0
2023-09-06 10:30:00,39.98,40.1,39.97,40.08,43075.0,38.9855,39.1025,38.9757,39.083,43075.0
2023-09-06 10:35:00,40.09,40.15,40.03,40.09,42856.0,39.0927,39.1513,39.0342,39.0927,42856.0
2023-09-06 10:40:00,40.09,40.12,40.01,40.04,25904.0,39.0927,39.122,39.0147,39.044,25904.0
2023-09-06 10:45:00,40.03,40.04,39.92,39.96,95739.0,39.0342,39.044,38.927,38.966,95739.0
2023-09-06 10:50:00,39.95,40.0,39.89,39.98,84969.0,38.9562,39.005,38.8977,38.9855,84969.0
2023-09-06 10:55:00,39.98,40.0,39.94,39.97,61499.0,38.9855,39.005,38.9465,38.9757,61499.0
2023-09-06 11:00:00,39.96,39.99,39.91,39.98,42319.0,38.966,38.9952,38.9172,38.9855,42319.0
2023-09-06 11:05:00,39.98,40.01,39.91,39.93,23550.0,38.9855,39.0147,38.9172,38.9367,23550.0
2023-09-06 11:10:00,39.93,39.96,39.89,39.96,51395.0,38.9367,38.966,38.8977,38.966,51395.0
2023-09-06 11:15:00,39.97,40.01,39.89,39.99,54682.0,38.9757,39.0147,38.8977,38.9952,54682.0
2023-09-06 11:20:00,39.98,40.02,39.94,40.01,60773.0,38.9855,39.0245,38.9465,39.0147,60773.0
2023-09-06 11:25:00,40.01,40.05,39.96,39.99,51977.0,39.0147,39.0537,38.966,38.9952,51977.0
2023-09-06 11:30:00,39.98,40.0,39.92,39.94,37948.0,38.9855,39.005,38.927,38.9465,37948.0
2023-09-06 11:35:00,39.93,39.93,39.89,39.9,34999.0,38.9367,38.9367,38.8977,38.9075,34999.0
2023-09-06 11:40:00,39.89,39.99,39.89,39.99,39984.0,38.8977,38.9952,38.8977,38.9952,39984.0
2023-09-06 11:45:00,39.98,39.99,39.91,39.93,66713.0,38.9855,38.9952,38.9172,38.9367,66713.0
2023-09-06 11:50:00,39.93,39.94,39.9,39.91,35517.0,38.9367,38.9465,38.9075,38.9172,35517.0
2023-09-06 11:55:00,39.91,39.95,39.88,39.89,48261.0,38.9172,38.9562,38.888,38.8977,48261.0
2023-09-06 12:00:00,39.88,39.93,39.86,39.92,51466.0,38.888,38.9367,38.8685,38.927,51466.0
2023-09-06 12:05:00,39.93,39.93,39.88,39.89,50308.0,38.9367,38.9367,38.888,38.8977,50308.0
2023-09-06 12:10:00,39.88,39.89,39.8,39.87,22907.0,38.888,38.8977,38.81,38.8782,22907.0
2023-09-06 12:15:00,39.87,39.88,39.81,39.84,21211.0,38.8782,38.888,38.8197,38.849,21211.0
2023-09-06 12:20:00,39.84,39.85,39.81,39.83,33678.0,38.849,38.8587,38.8197,38.8392,33678.0
2023-09-06 12:25:00,39.84,39.85,39.77,39.79,37885.0,38.849,38.8587,38.7807,38.8002,37885.0
2023-09-06 12:30:00,39.8,39.83,39.75,39.77,34582.0,38.81,38.8392,38.7612,38.7807,34582.0
2023-09-06 12:35:00,39.77,39.78,39.72,39.74,32262.0,38.7807,38.7905,38.7319,38.7515,32262.0
2023-09-06 12:40:00,39.74,39.74,39.7,39.7,29947.0,38.7515,38.7515,38.7124,38.7124,29947.0
2023-09-06 12:45:00,39.71,39.72,39.69,39.71,36154.0,38.7222,38.7319,38.7027,38.7222,36154.0
2023-09-06 12:50:00,39.72,39.74,39.69,39.73,27520.0,38.7319,38.7515,38.7027,38.7417,27520.0
2023-09-06 12:55:00,39.73,39.78,39.69,39.76,41024.0,38.7417,38.7905,38.7027,38.771,41024.0
2023-09-06 13:00:00,39.75,39.75,39.69,39.72,26007.0,38.7612,38.7612,38.7027,38.7319,26007.0
2023-09-06 13:05:00,39.72,39.8,39.7,39.79,39034.0,38.7319,38.81,38.7124,38.8002,39034.0
2023-09-06 13:10:00,39.8,39.89,39.79,39.89,61403.0,38.81,38.8977,38.8002,38.8977,61403.0
2023-09-06 13:15:00,39.89,40.02,39.88,40.02,66084.0,38.8977,39.0245,38.888,39.0245,66084.0
2023-09-06 13:20:00,40.02,40.05,39.99,40.05,42603.0,39.0245,39.0537,38.9952,39.0537,42603.0
2023-09-06 13:25:00,40.05,40.15,40.03,40.1,101959.0,39.0537,39.1513,39.0342,39.1025,101959.0
2023-09-06 13:30:00,40.11,40.16,40.05,40.09,44370.0,39.1122,39.161,39.0537,39.0927,44370.0
2023-09-06 13:35:00,40.09,40.09,40.04,40.07,48692.0,39.0927,39.0927,39.044,39.0732,48692.0
2023-09-06 13:40:00,40.07,40.07,39.94,39.99,38248.0,39.0732,39.0732,38.9465,38.9952,38248.0
2023-09-06 13:45:00,39.98,40.04,39.97,40.01,37895.0,38.9855,39.044,38.9757,39.0147,37895.0
2023-09-06 13:50:00,40.02,40.03,39.98,40.02,25040.0,39.0245,39.0342,38.9855,39.0245,25040.0
2023-09-06 13:55:00,40.02,40.07,40.02,40.05,24128.0,39.0245,39.0732,39.0245,39.0537,24128.0
2023-09-06 14:00:00,40.05,40.12,40.04,40.11,30941.0,39.0537,39.122,39.044,39.1122,30941.0
2023-09-06 14:05:00,40.11,40.15,40.1,40.15,28316.0,39.1122,39.1513,39.1025,39.1513,28316.0
2023-09-06 14:10:00,40.14,40.15,40.11,40.15,31767.0,39.1415,39.1513,39.1122,39.1513,31767.0
2023-09-06 14:15:00,40.15,40.15,40.09,40.14,47291.0,39.1513,39.1513,39.0927,39.1415,47291.0
2023-09-06 14:20:00,40.13,40.19,40.11,40.19,28299.0,39.1317,39.1903,39.1122,39.1903,28299.0
2023-09-06 14:25:00,40.19,40.23,40.18,40.22,39585.0,39.1903,39.2293,39.1805,39.2195,39585.0
2023-09-06 14:30:00,40.21,40.28,40.21,40.21,58849.0,39.2098,39.278,39.2098,39.2098,58849.0
2023-09-06 14:35:00,40.21,40.22,40.19,40.2,29639.0,39.2098,39.2195,39.1903,39.2,29639.0
2023-09-06 14:40:00,40.21,40.21,40.17,40.21,38600.0,39.2098,39.2098,39.1708,39.2098,38600.0
2023-09-06 14:45:00,40.21,40.22,40.15,40.18,54754.0,39.2098,39.2195,39.1513,39.1805,54754.0
2023-09-06 14:50:00,40.18,40.27,40.17,40.26,67348.0,39.1805,39.2683,39.1708,39.2585,67348.0
2023-09-06 14:55:00,40.27,40.28,40.25,40.27,47367.0,39.2683,39.278,39.2488,39.2683,47367.0
2023-09-06 15:00:00,40.28,40.31,40.23,40.24,58257.0,39.278,39.3073,39.2293,39.239,58257.0
2023-09-06 15:05:00,40.23,40.24,40.2,40.24,45928.0,39.2293,39.239,39.2,39.239,45928.0
2023-09-06 15:10:00,40.24,40.26,40.22,40.23,54566.0,39.239,39.2585,39.2195,39.2293,54566.0
2023-09-06 15:15:00,40.24,40.33,40.23,40.32,55259.0,39.239,39.3268,39.2293,39.317,55259.0
2023-09-06 15:20:00,40.32,40.35,40.31,40.35,52230.0,39.317,39.3463,39.3073,39.3463,52230.0
2023-09-06 15:25:00,40.34,40.37,40.28,40.3,60149.0,39.3365,39.3658,39.278,39.2975,60149.0
2023-09-06 15:30:00,40.3,40.31,40.29,40.29,89589.0,39.2975,39.3073,39.2878,39.2878,89589.0
2023-09-06 15:35:00,40.3,40.33,40.28,40.32,121660.0,39.2975,39.3268,39.278,39.317,121660.0
2023-09-06 15:40:00,40.32,40.35,40.29,40.34,143943.0,39.317,39.3463,39.2878,39.3365,143943.0
2023-09-06 15:45:00,40.35,40.36,40.29,40.32,117561.0,39.3463,39.356,39.2878,39.317,117561.0
2023-09-06 15:50:00,40.32,40.4,40.3,40.4,193677.0,39.317,39.395,39.2975,39.395,193677.0
2023-09-06 15:55:00,40.4,40.47,40.37,40.4,521711.0,39.395,39.4633,39.3658,39.395,521711.0
2023-09-07 09:30:00,39.6,39.63,39.29,39.33,328651.0,38.6149,38.6442,38.3126,38.3516,328651.0
2023-09-07 09:35:00,39.33,39.58,39.32,39.58,83234.0,38.3516,38.5954,38.3419,38.5954,83234.0
2023-09-07 09:40:00,39.58,39.82,39.55,39.79,60897.0,38.5954,38.8295,38.5662,38.8002,60897.0
2023-09-07 09:45:00,39.8,39.83,39.58,39.59,53949.0,38.81,38.8392,38.5954,38.6052,53949.0
2023-09-07 09:50:00,39.6,39.6,39.43,39.43,60598.0,38.6149,38.6149,38.4492,38.4492,60598.0
2023-09-07 09:55:00,39.44,39.45,39.35,39.35,79776.0,38.4589,38.4687,38.3712,38.3712,79776.0
2023-09-07 10:00:00,39.34,39.46,39.3,39.35,75416.0,38.3614,38.4784,38.3224,38.3712,75416.0
2023-09-07 10:05:00,39.35,39.43,39.32,39.43,60206.0,38.3712,38.4492,38.3419,38.4492,60206.0
2023-09-07 10:10:00,39.43,39.51,39.38,39.41,88290.0,38.4492,38.5272,38.4004,38.4297,88290.0
2023-09-07 10:15:00,39.41,39.44,39.35,39.38,35642.0,38.4297,38.4589,38.3712,38.4004,35642.0
2023-09-07 10:20:00,39.38,39.46,39.34,39.37,37543.0,38.4004,38.4784,38.3614,38.3907,37543.0
2023-09-07 10:25:00,39.38,39.44,39.34,39.42,59595.0,38.4004,38.4589,38.3614,38.4394,59595.0
2023-09-07 10:30:00,39.43,39.43,39.31,39.32,51881.0,38.4492,38.4492,38.3321,38.3419,51881.0
2023-09-07 10:35:00,39.32,39.39,39.31,39.38,34920.0,38.3419,38.4102,38.3321,38.4004,34920.0
2023-09-07 10:40:00,39.38,39.49,39.36,39.48,47190.0,38.4004,38.5077,38.3809,38.4979,47190.0
2023-09-07 10:45:00,39.48,39.55,39.41,39.42,51737.0,38.4979,38.5662,38.4297,38.4394,51737.0
2023-09-07 10:50:00,39.41,39.42,39.36,39.38,43643.0,38.4297,38.4394,38.3809,38.4004,43643.0
2023-09-07 10:55:00,39.38,39.48,39.37,39.44,28567.0,38.4004,38.4979,38.3907,38.4589,28567.0
2023-09-07 11:00:00,39.45,39.51,39.4,39.48,62689.0,38.4687,38.5272,38.4199,38.4979,62689.0
2023-09-07 11:05:00,39.49,39.54,39.47,39.49,39978.0,38.5077,38.5564,38.4882,38.5077,39978.0
2023-09-07 11:10:00,39.49,39.61,39.47,39.61,41185.0,38.5077,38.6247,38.4882,38.6247,41185.0
2023-09-07 11:15:00,39.61,39.62,39.55,39.61,35384.0,38.6247,38.6344,38.5662,38.6247,35384.0
2023-09-07 11:20:00,39.62,39.66,39.6,39.66,33061.0,38.6344,38.6734,38.6149,38.6734,33061.0
2023-09-07 11:25:00,39.65,39.69,39.61,39.63,42881.0,38.6637,38.7027,38.6247,38.6442,42881.0
2023-09-07 11:30:00,39.63,39.73,39.6,39.73,38695.0,38.6442,38.7417,38.6149,38.7417,38695.0
2023-09-07 11:35:00,39.72,39.77,39.7,39.72,31913.0,38.7319,38.7807,38.7124,38.7319,31913.0
2023-09-07 11:40:00,39.73,39.75,39.66,39.73,47368.0,38.7417,38.7612,38.6734,38.7417,47368.0
2023-09-07 11:45:00,39.73,39.77,39.71,39.73,82253.0,38.7417,38.7807,38.7222,38.7417,82253.0
2023-09-07 11:50:00,39.73,39.74,39.67,39.69,47683.0,38.7417,38.7515,38.6832,38.7027,47683.0
2023-09-07 11:55:00,39.68,39.7,39.67,39.69,22649.0,38.6929,38.7124,38.6832,38.7027,22649.0
2023-09-07 12:00:00,39.69,39.75,39.68,39.69,33394.0,38.7027,38.7612,38.6929,38.7027,33394.0
2023-09-07 12:05:00,39.7,39.71,39.66,39.7,24497.0,38.7124,38.7222,38.6734,38.7124,24497.0
2023-09-07 12:10:00,39.69,39.69,39.58,39.62,46822.0,38.7027,38.7027,38.5954,38.6344,46822.0
2023-09-07 12:15:00,39.62,39.66,39.59,39.63,16247.0,38.6344,38.6734,38.6052,38.6442,16247.0
2023-09-07 12:20:00,39.62,39.66,39.59,39.65,29102.0,38.6344,38.6734,38.6052,38.6637,29102.0
2023-09-07 12:25:00,39.66,39.71,39.66,39.69,23460.0,38.6734,38.7222,38.6734,38.7027,23460.0
2023-09-07 12:30:00,39.69,39.74,39.68,39.74,35859.0,38.7027,38.7515,38.6929,38.7515,35859.0
2023-09-07 12:35:00,39.75,39.77,39.73,39.77,36854.0,38.7612,38.7807,38.7417,38.7807,36854.0
2023-09-07 12:40:00,39.77,39.77,39.71,39.75,59160.0,38.7807,38.7807,38.7222,38.7612,59160.0
2023-09-07 12:45:00,39.75,39.77,39.68,39.69,19930.0,38.7612,38.7807,38.6929,38.7027,19930.0
2023-09-07 12:50:00,39.69,39.71,39.66,39.7,27068.0,38.7027,38.7222,38.6734,38.7124,27068.0
2023-09-07 12:55:00,39.7,39.72,39.64,39.65,35881.0,38.7124,38.7319,38.6539,38.6637,35881.0
2023-09-07 13:00:00,39.65,39.7,39.64,39.68,18655.0,38.6637,38.7124,38.6539,38.6929,18655.0
2023-09-07 13:05:00,39.67,39.68,39.6,39.64,33336.0,38.6832,38.6929,38.6149,38.6539,33336.0
2023-09-07 13:10:00,39.64,39.65,39.6,39.61,27860.0,38.6539,38.6637,38.6149,38.6247,27860.0
2023-09-07 13:15:00,39.62,39.69,39.6,39.68,22116.0,38.6344,38.7027,38.6149,38.6929,22116.0
2023-09-07 13:20:00,39.68,39.72,39.66,39.7,31461.0,38.6929,38.7319,38.6734,38.7124,31461.0
2023-09-07 13:25:00,39.7,39.72,39.66,39.7,17195.0,38.7124,38.7319,38.6734,38.7124,17195.0
2023-09-07 13:30:00,39.7,39.73,39.67,39.68,18584.0,38.7124,38.7417,38.6832,38.6929,18584.0
2023-09-07 13:35:00,39.68,39.68,39.65,39.67,18095.0,38.6929,38.6929,38.6637,38.6832,18095.0
2023-09-07 13:40:00,39.66,39.69,39.65,39.67,18417.0,38.6734,38.7027,38.6637,38.6832,18417.0
2023-09-07 13:45:00,39.66,39.7,39.62,39.64,21237.0,38.6734,38.7124,38.6344,38.6539,21237.0
2023-09-07 13:50:00,39.64,39.65,39.58,39.59,23128.0,38.6539,38.6637,38.5954,38.6052,23128.0
2023-09-07 13:55:00,39.59,39.65,39.58,39.63,19771.0,38.6052,38.6637,38.5954,38.6442,19771.0
2023-09-07 14:00:00,39.63,39.65,39.6,39.62,19381.0,38.6442,38.6637,38.6149,38.6344,19381.0
2023-09-07 14:05:00,39.63,39.63,39.56,39.57,19799.0,38.6442,38.6442,38.5759,38.5857,19799.0
2023-09-07 14:10:00,39.56,39.57,39.5,39.51,83903.0,38.5759,38.5857,38.5174,38.5272,83903.0
2023-09-07 14:15:00,39.51,39.52,39.46,39.47,49162.0,38.5272,38.5369,38.4784,38.4882,49162.0
2023-09-07 14:20:00,39.47,39.47,39.44,39.46,35767.0,38.4882,38.4882,38.4589,38.4784,35767.0
2023-09-07 14:25:00,39.47,39.48,39.39,39.39,35870.0,38.4882,38.4979,38.4102,38.4102,35870.0
2023-09-07 14:30:00,39.39,39.42,39.38,39.4,40738.0,38.4102,38.4394,38.4004,38.4199,40738.0
2023-09-07 14:35:00,39.39,39.42,39.35,39.37,31039.0,38.4102,38.4394,38.3712,38.3907,31039.0
2023-09-07 14:40:00,39.37,39.39,39.35,39.36,71253.0,38.3907,38.4102,38.3712,38.3809,71253.0
2023-09-07 14:45:00,39.36,39.45,39.35,39.43,44296.0,38.3809,38.4687,38.3712,38.4492,44296.0
2023-09-07 14:50:00,39.43,39.49,39.41,39.49,27793.0,38.4492,38.5077,38.4297,38.5077,27793.0
2023-09-07 14:55:00,39.5,39.55,39.47,39.5,127161.0,38.5174,38.5662,38.4882,38.5174,127161.0
2023-09-07 15:00:00,39.49,39.59,39.49,39.57,44470.0,38.5077,38.6052,38.5077,38.5857,44470.0
2023-09-07 15:05:00,39.57,39.58,39.52,39.57,43612.0,38.5857,38.5954,38.5369,38.5857,43612.0
2023-09-07 15:10:00,39.57,39.65,39.57,39.65,46331.0,38.5857,38.6637,38.5857,38.6637,46331.0
2023-09-07 15:15:00,39.65,39.7,39.64,39.69,46029.0,38.6637,38.7124,38.6539,38.7027,46029.0
2023-09-07 15:20:00,39.7,39.71,39.64,39.66,63649.0,38.7124,38.7222,38.6539,38.6734,63649.0
2023-09-07 15:25:00,39.66,39.7,39.65,39.69,29353.0,38.6734,38.7124,38.6637,38.7027,29353.0
2023-09-07 15:30:00,39.69,39.71,39.65,39.67,74270.0,38.7027,38.7222,38.6637,38.6832,74270.0
2023-09-07 15:35:00,39.66,39.67,39.61,39.62,73587.0,38.6734,38.6832,38.6247,38.6344,73587.0
2023-09-07 15:40:00,39.63,39.7,39.62,39.7,97998.0,38.6442,38.7124,38.6344,38.7124,97998.0
2023-09-07 15:45:00,39.7,39.72,39.67,39.71,123190.0,38.7124,38.7319,38.6832,38.7222,123190.0
2023-09-07 15:50:00,39.71,39.77,39.7,39.77,272861.0,38.7222,38.7807,38.7124,38.7807,272861.0
2023-09-07 15:55:00,39.77,39.83,39.72,39.76,654535.0,38.7807,38.8392,38.7319,38.771,654535.0
2023-09-08 09:30:00,39.54,39.59,39.34,39.38,135827.0,38.5564,38.6052,38.3614,38.4004,135827.0
2023-09-08 09:35:00,39.37,39.43,39.31,39.33,44987.0,38.3907,38.4492,38.3321,38.3516,44987.0
2023-09-08 09:40:00,39.32,39.39,39.27,39.29,103097.0,38.3419,38.4102,38.2931,38.3126,103097.0
2023-09-08 09:45:00,39.29,39.29,39.2,39.27,44367.0,38.3126,38.3126,38.2249,38.2931,44367.0
2023-09-08 09:50:00,39.28,39.38,39.27,39.33,54213.0,38.3029,38.4004,38.2931,38.3516,54213.0
2023-09-08 09:55:00,39.33,39.59,39.31,39.59,68055.0,38.3516,38.6052,38.3321,38.6052,68055.0
2023-09-08 10:00:00,39.59,39.67,39.58,39.67,37447.0,38.6052,38.6832,38.5954,38.6832,37447.0
2023-09-08 10:05:00,39.68,39.75,39.63,39.63,74976.0,38.6929,38.7612,38.6442,38.6442,74976.0
2023-09-08 10:10:00,39.63,39.66,39.58,39.62,91796.0,38.6442,38.6734,38.5954,38.6344,91796.0
2023-09-08 10:15:00,39.62,39.63,39.54,39.56,62412.0,38.6344,38.6442,38.5564,38.5759,62412.0
2023-09-08 10:20:00,39.56,39.59,39.51,39.55,47773.0,38.5759,38.6052,38.5272,38.5662,47773.0
2023-09-08 10:25:00,39.54,39.55,39.45,39.46,41651.0,38.5564,38.5662,38.4687,38.4784,41651.0
2023-09-08 10:30:00,39.46,39.48,39.4,39.44,48847.0,38.4784,38.4979,38.4199,38.4589,48847.0
2023-09-08 10:35:00,39.43,39.45,39.37,39.41,48515.0,38.4492,38.4687,38.3907,38.4297,48515.0
2023-09-08 10:40:00,39.4,39.4,39.33,39.35,38045.0,38.4199,38.4199,38.3516,38.3712,38045.0
2023-09-08 10:45:00,39.34,39.4,39.32,39.4,45943.0,38.3614,38.4199,38.3419,38.4199,45943.0
2023-09-08 10:50:00,39.4,39.42,39.32,39.34,32988.0,38.4199,38.4394,38.3419,38.3614,32988.0
2023-09-08 10:55:00,39.35,39.38,39.28,39.29,25998.0,38.3712,38.4004,38.3029,38.3126,25998.0
2023-09-08 11:00:00,39.29,39.36,39.28,39.36,37488.0,38.3126,38.3809,38.3029,38.3809,37488.0
2023-09-08 11:05:00,39.36,39.37,39.2,39.22,45783.0,38.3809,38.3907,38.2249,38.2444,45783.0
2023-09-08 11:10:00,39.22,39.28,39.21,39.26,39756.0,38.2444,38.3029,38.2346,38.2834,39756.0
2023-09-08 11:15:00,39.25,39.29,39.24,39.27,28778.0,38.2736,38.3126,38.2639,38.2931,28778.0
2023-09-08 11:20:00,39.28,39.31,39.27,39.3,33399.0,38.3029,38.3321,38.2931,38.3224,33399.0
2023-09-08 11:25:00,39.3,39.32,39.28,39.29,35319.0,38.3224,38.3419,38.3029,38.3126,35319.0
2023-09-08 11:30:00,39.29,39.34,39.27,39.32,40779.0,38.3126,38.3614,38.2931,38.3419,40779.0
2023-09-08 11:35:00,39.32,39.39,39.31,39.36,50154.0,38.3419,38.4102,38.3321,38.3809,50154.0
2023-09-08 11:40:00,39.36,39.37,39.33,39.35,24236.0,38.3809,38.3907,38.3516,38.3712,24236.0
2023-09-08 11:45:00,39.34,39.39,39.32,39.39,31267.0,38.3614,38.4102,38.3419,38.4102,31267.0
2023-09-08 11:50:00,39.39,39.4,39.34,39.35,30791.0,38.4102,38.4199,38.3614,38.3712,30791.0
2023-09-08 11:55:00,39.36,39.43,39.33,39.34,130747.0,38.3809,38.4492,38.3516,38.3614,130747.0
2023-09-08 12:00:00,39.34,39.35,39.27,39.28,33747.0,38.3614,38.3712,38.2931,38.3029,33747.0
2023-09-08 12:05:00,39.28,39.3,39.26,39.28,15292.0,38.3029,38.3224,38.2834,38.3029,15292.0
2023-09-08 12:10:00,39.27,39.34,39.27,39.34,22140.0,38.2931,38.3614,38.2931,38.3614,22140.0
2023-09-08 12:15:00,39.34,39.39,39.34,39.39,33699.0,38.3614,38.4102,38.3614,38.4102,33699.0
2023-09-08 12:20:00,39.39,39.4,39.36,39.37,31975.0,38.4102,38.4199,38.3809,38.3907,31975.0
2023-09-08 12:25:00,39.37,39.37,39.32,39.33,19439.0,38.3907,38.3907,38.3419,38.3516,19439.0
2023-09-08 12:30:00,39.32,39.34,39.28,39.3,26184.0,38.3419,38.3614,38.3029,38.3224,26184.0
2023-09-08 12:35:00,39.3,39.32,39.28,39.31,20356.0,38.3224,38.3419,38.3029,38.3321,20356.0
2023-09-08 12:40:00,39.31,39.39,39.31,39.39,29384.0,38.3321,38.4102,38.3321,38.4102,29384.0
2023-09-08 12:45:00,39.39,39.39,39.34,39.34,29204.0,38.4102,38.4102,38.3614,38.3614,29204.0
2023-09-08 12:50:00,39.34,39.36,39.33,39.34,19159.0,38.3614,38.3809,38.3516,38.3614,19159.0
2023-09-08 12:55:00,39.35,39.39,39.34,39.38,21307.0,38.3712,38.4102,38.3614,38.4004,21307.0
2023-09-08 13:00:00,39.38,39.38,39.31,39.33,36357.0,38.4004,38.4004,38.3321,38.3516,36357.0
2023-09-08 13:05:00,39.32,39.34,39.3,39.32,20252.0,38.3419,38.3614,38.3224,38.3419,20252.0
2023-09-08 13:10:00,39.31,39.33,39.29,39.33,15040.0,38.3321,38.3516,38.3126,38.3516,15040.0
2023-09-08 13:15:00,39.33,39.38,39.33,39.37,26742.0,38.3516,38.4004,38.3516,38.3907,26742.0
2023-09-08 13:20:00,39.38,39.39,39.33,39.34,32639.0,38.4004,38.4102,38.3516,38.3614,32639.0
2023-09-08 13:25:00,39.34,39.4,39.33,39.4,74722.0,38.3614,38.4199,38.3516,38.4199,74722.0
2023-09-08 13:30:00,39.4,39.48,39.39,39.47,103121.0,38.4199,38.4979,38.4102,38.4882,103121.0
2023-09-08 13:35:00,39.46,39.47,39.35,39.36,113320.0,38.4784,38.4882,38.3712,38.3809,113320.0
2023-09-08 13:40:00,39.36,39.37,39.33,39.34,87319.0,38.3809,38.3907,38.3516,38.3614,87319.0
2023-09-08 13:45:00,39.34,39.36,39.33,39.34,40299.0,38.3614,38.3809,38.3516,38.3614,40299.0
2023-09-08 13:50:00,39.34,39.35,39.3,39.33,30124.0,38.3614,38.3712,38.3224,38.3516,30124.0
2023-09-08 13:55:00,39.33,39.37,39.32,39.36,31882.0,38.3516,38.3907,38.3419,38.3809,31882.0
2023-09-08 14:00:00,39.36,39.42,39.35,39.4,34873.0,38.3809,38.4394,38.3712,38.4199,34873.0
2023-09-08 14:05:00,39.4,39.41,39.38,39.39,18209.0,38.4199,38.4297,38.4004,38.4102,18209.0
2023-09-08 14:10:00,39.39,39.41,39.32,39.36,34798.0,38.4102,38.4297,38.3419,38.3809,34798.0
2023-09-08 14:15:00,39.35,39.4,39.35,39.39,36782.0,38.3712,38.4199,38.3712,38.4102,36782.0
2023-09-08 14:20:00,39.39,39.42,39.38,39.42,30951.0,38.4102,38.4394,38.4004,38.4394,30951.0
2023-09-08 14:25:00,39.42,39.44,39.38,39.39,27006.0,38.4394,38.4589,38.4004,38.4102,27006.0
2023-09-08 14:30:00,39.39,39.4,39.36,39.4,19335.0,38.4102,38.4199,38.3809,38.4199,19335.0
2023-09-08 14:35:00,39.4,39.4,39.34,39.36,28797.0,38.4199,38.4199,38.3614,38.3809,28797.0
2023-09-08 14:40:00,39.36,39.4,39.36,39.39,39008.0,38.3809,38.4199,38.3809,38.4102,39008.0
2023-09-08 14:45:00,39.39,39.39,39.34,39.37,25713.0,38.4102,38.4102,38.3614,38.3907,25713.0
2023-09-08 14:50:00,39.37,39.37,39.35,39.36,19643.0,38.3907,38.3907,38.3712,38.3809,19643.0
2023-09-08 14:55:00,39.36,39.36,39.31,39.34,29273.0,38.3809,38.3809,38.3321,38.3614,29273.0
2023-09-08 15:00:00,39.34,39.35,39.32,39.34,41206.0,38.3614,38.3712,38.3419,38.3614,41206.0
2023-09-08 15:05:00,39.34,39.37,39.32,39.33,26226.0,38.3614,38.3907,38.3419,38.3516,26226.0
2023-09-08 15:10:00,39.33,39.33,39.31,39.32,28221.0,38.3516,38.3516,38.3321,38.3419,28221.0
2023-09-08 15:15:00,39.31,39.34,39.31,39.33,54735.0,38.3321,38.3614,38.3321,38.3516,54735.0
2023-09-08 15:20:00,39.33,39.33,39.28,39.3,53495.0,38.3516,38.3516,38.3029,38.3224,53495.0
2023-09-08 15:25:00,39.3,39.3,39.24,39.26,60993.0,38.3224,38.3224,38.2639,38.2834,60993.0
2023-09-08 15:30:00,39.26,39.32,39.25,39.3,43699.0,38.2834,38.3419,38.2736,38.3224,43699.0
2023-09-08 15:35:00,39.3,39.31,39.22,39.24,102142.0,38.3224,38.3321,38.2444,38.2639,102142.0
2023-09-08 15:40:00,39.23,39.25,39.17,39.19,127962.0,38.2541,38.2736,38.1956,38.2151,127962.0
2023-09-08 15:45:00,39.2,39.24,39.18,39.23,116687.0,38.2249,38.2639,38.2054,38.2541,116687.0
2023-09-08 15:50:00,39.22,39.24,39.16,39.24,249078.0,38.2444,38.2639,38.1859,38.2639,249078.0
2023-09-08 15:55:00,39.24,39.32,39.24,39.28,587671.0,38.2639,38.3419,38.2639,38.3029,587671.0
2023-09-11 09:30:00,40.39,40.61,40.29,40.32,317222.0,39.3853,39.5998,39.2878,39.317,317222.0
2023-09-11 09:35:00,40.34,40.59,40.34,40.44,195237.0,39.3365,39.5803,39.3365,39.434,195237.0
2023-09-11 09:40:00,40.42,40.46,40.32,40.36,137313.0,39.4145,39.4535,39.317,39.356,137313.0
2023-09-11 09:45:00,40.36,40.36,40.17,40.19,86375.0,39.356,39.356,39.1708,39.1903,86375.0
2023-09-11 09:50:00,40.2,40.3,40.16,40.3,62986.0,39.2,39.2975,39.161,39.2975,62986.0
2023-09-11 09:55:00,40.3,40.32,40.08,40.09,109599.0,39.2975,39.317,39.083,39.0927,109599.0
2023-09-11 10:00:00,40.08,40.18,40.07,40.12,93564.0,39.083,39.1805,39.0732,39.122,93564.0
2023-09-11 10:05:00,40.12,40.2,40.1,40.16,36527.0,39.122,39.2,39.1025,39.161,36527.0
2023-09-11 10:10:00,40.17,40.18,40.09,40.14,62855.0,39.1708,39.1805,39.0927,39.1415,62855.0
2023-09-11 10:15:00,40.14,40.22,40.14,40.22,45933.0,39.1415,39.2195,39.1415,39.2195,45933.0
2023-09-11 10:20:00,40.21,40.33,40.2,40.33,31328.0,39.2098,39.3268,39.2,39.3268,31328.0
2023-09-11 10:25:00,40.33,40.38,40.3,40.3,74008.0,39.3268,39.3755,39.2975,39.2975,74008.0
2023-09-11 10:30:00,40.29,40.29,40.18,40.2,81232.0,39.2878,39.2878,39.1805,39.2,81232.0
2023-09-11 10:35:00,40.21,40.25,40.17,40.23,63301.0,39.2098,39.2488,39.1708,39.2293,63301.0
2023-09-11 10:40:00,40.23,40.26,40.18,40.19,45086.0,39.2293,39.2585,39.1805,39.1903,45086.0
2023-09-11 10:45:00,40.19,40.21,40.14,40.15,70057.0,39.1903,39.2098,39.1415,39.1513,70057.0
2023-09-11 10:50:00,40.15,40.16,40.11,40.12,41769.0,39.1513,39.161,39.1122,39.122,41769.0
2023-09-11 10:55:00,40.11,40.11,40.05,40.05,31894.0,39.1122,39.1122,39.0537,39.0537,31894.0
2023-09-11 11:00:00,40.05,40.05,39.92,40.01,58866.0,39.0537,39.0537,38.927,39.0147,58866.0
2023-09-11 11:05:00,40.01,40.04,39.95,39.95,48126.0,39.0147,39.044,38.9562,38.9562,48126.0
2023-09-11 11:10:00,39.95,39.95,39.9,39.94,29171.0,38.9562,38.9562,38.9075,38.9465,29171.0
2023-09-11 11:15:00,39.94,39.95,39.9,39.94,30135.0,38.9465,38.9562,38.9075,38.9465,30135.0
2023-09-11 11:20:00,39.94,39.94,39.89,39.91,23781.0,38.9465,38.9465,38.8977,38.9172,23781.0
2023-09-11 11:25:00,39.91,39.96,39.91,39.93,41252.0,38.9172,38.966,38.9172,38.9367,41252.0
2023-09-11 11:30:00,39.93,39.95,39.87,39.88,40744.0,38.9367,38.9562,38.8782,38.888,40744.0
2023-09-11 11:35:00,39.87,39.92,39.85,39.91,30496.0,38.8782,38.927,38.8587,38.9172,30496.0
2023-09-11 11:40:00,39.9,39.92,39.8,39.83,31503.0,38.9075,38.927,38.81,38.8392,31503.0
2023-09-11 11:45:00,39.83,39.84,39.81,39.83,21676.0,38.8392,38.849,38.8197,38.8392,21676.0
2023-09-11 11:50:00,39.83,39.86,39.8,39.83,13943.0,38.8392,38.8685,38.81,38.8392,13943.0
2023-09-11 11:55:00,39.83,39.86,39.82,39.86,20113.0,38.8392,38.8685,38.8295,38.8685,20113.0
2023-09-11 12:00:00,39.85,39.91,39.84,39.9,26839.0,38.8587,38.9172,38.849,38.9075,26839.0
2023-09-11 12:05:00,39.89,40.02,39.89,40.02,73960.0,38.8977,39.0245,38.8977,39.0245,73960.0
2023-09-11 12:10:00,40.02,40.04,40.0,40.01,28915.0,39.0245,39.044,39.005,39.0147,28915.0
2023-09-11 12:15:00,40.01,40.02,39.92,39.94,70440.0,39.0147,39.0245,38.927,38.9465,70440.0
2023-09-11 12:20:00,39.93,39.97,39.89,39.94,84443.0,38.9367,38.9757,38.8977,38.9465,84443.0
2023-09-11 12:25:00,39.94,39.99,39.9,39.99,39049.0,38.9465,38.9952,38.9075,38.9952,39049.0
2023-09-11 12:30:00,40.0,40.0,39.95,39.97,23829.0,39.005,39.005,38.9562,38.9757,23829.0
2023-09-11 12:35:00,39.97,40.0,39.96,39.97,28085.0,38.9757,39.005,38.966,38.9757,28085.0
2023-09-11 12:40:00,39.97,40.0,39.85,39.98,117315.0,38.9757,39.005,38.8587,38.9855,117315.0
2023-09-11 12:45:00,39.97,40.01,39.96,39.98,60519.0,38.9757,39.0147,38.966,38.9855,60519.0
2023-09-11 12:50:00,39.99,40.02,39.98,40.01,27362.0,38.9952,39.0245,38.9855,39.0147,27362.0
2023-09-11 12:55:00,40.02,40.08,40.02,40.07,33731.0,39.0245,39.083,39.0245,39.0732,33731.0
2023-09-11 13:00:00,40.06,40.07,40.02,40.04,40565.0,39.0635,39.0732,39.0245,39.044,40565.0
2023-09-11 13:05:00,40.04,40.06,40.0,40.01,25988.0,39.044,39.0635,39.005,39.0147,25988.0
2023-09-11 13:10:00,40.01,40.05,40.01,40.03,20582.0,39.0147,39.0537,39.0147,39.0342,20582.0
2023-09-11 13:15:00,40.04,40.05,40.03,40.04,15355.0,39.044,39.0537,39.0342,39.044,15355.0
2023-09-11 13:20:00,40.04,40.06,40.03,40.05,23281.0,39.044,39.0635,39.0342,39.0537,23281.0
2023-09-11 13:25:00,40.05,40.07,40.03,40.07,18412.0,39.0537,39.0732,39.0342,39.0732,18412.0
2023-09-11 13:30:00,40.07,40.08,40.05,40.08,15371.0,39.0732,39.083,39.0537,39.083,15371.0
2023-09-11 13:35:00,40.08,40.1,40.07,40.09,18794.0,39.083,39.1025,39.0732,39.0927,18794.0
2023-09-11 13:40:00,40.09,40.11,40.07,40.09,26355.0,39.0927,39.1122,39.0732,39.0927,26355.0
2023-09-11 13:45:00,40.09,40.1,40.06,40.06,20903.0,39.0927,39.1025,39.0635,39.0635,20903.0
2023-09-11 13:50:00,40.05,40.07,40.05,40.06,8182.0,39.0537,39.0732,39.0537,39.0635,8182.0
2023-09-11 13:55:00,40.07,40.08,40.04,40.06,26612.0,39.0732,39.083,39.044,39.0635,26612.0
2023-09-11 14:00:00,40.06,40.06,39.99,39.99,38699.0,39.0635,39.0635,38.9952,38.9952,38699.0
2023-09-11 14:05:00,40.0,40.01,39.96,39.97,42405.0,39.005,39.0147,38.966,38.9757,42405.0
2023-09-11 14:10:00,39.97,40.01,39.97,40.0,26132.0,38.9757,39.0147,38.9757,39.005,26132.0
2023-09-11 14:15:00,40.0,40.0,39.97,39.98,16207.0,39.005,39.005,38.9757,38.9855,16207.0
2023-09-11 14:20:00,39.98,39.99,39.96,39.97,21628.0,38.9855,38.9952,38.966,38.9757,21628.0
2023-09-11 14:25:00,39.96,39.96,39.94,39.96,33902.0,38.966,38.966,38.9465,38.966,33902.0
2023-09-11 14:30:00,39.96,39.96,39.94,39.96,26235.0,38.966,38.966,38.9465,38.966,26235.0
2023-09-11 14:35:00,39.95,39.96,39.91,39.91,23933.0,38.9562,38.966,38.9172,38.9172,23933.0
2023-09-11 14:40:00,39.91,39.92,39.87,39.9,33079.0,38.9172,38.927,38.8782,38.9075,33079.0
2023-09-11 14:45:00,39.9,39.97,39.89,39.96,43963.0,38.9075,38.9757,38.8977,38.966,43963.0
2023-09-11 14:50:00,39.97,39.97,39.95,39.96,13996.0,38.9757,38.9757,38.9562,38.966,13996.0
2023-09-11 14:55:00,39.96,39.96,39.91,39.93,41335.0,38.966,38.966,38.9172,38.9367,41335.0
2023-09-11 15:00:00,39.93,39.95,39.92,39.94,34057.0,38.9367,38.9562,38.927,38.9465,34057.0
2023-09-11 15:05:00,39.94,39.99,39.93,39.98,32530.0,38.9465,38.9952,38.9367,38.9855,32530.0
2023-09-11 15:10:00,39.98,40.0,39.96,40.0,31662.0,38.9855,39.005,38.966,39.005,31662.0
2023-09-11 15:15:00,40.0,40.0,39.96,39.98,31000.0,39.005,39.005,38.966,38.9855,31000.0
2023-09-11 15:20:00,39.97,39.99,39.96,39.99,52265.0,38.9757,38.9952,38.966,38.9952,52265.0
2023-09-11 15:25:00,39.99,40.06,39.99,40.05,52507.0,38.9952,39.0635,38.9952,39.0537,52507.0
2023-09-11 15:30:00,40.05,40.1,40.05,40.1,64207.0,39.0537,39.1025,39.0537,39.1025,64207.0
2023-09-11 15:35:00,40.09,40.1,40.03,40.04,65265.0,39.0927,39.1025,39.0342,39.044,65265.0
2023-09-11 15:40:00,40.04,40.07,40.02,40.05,63530.0,39.044,39.0732,39.0245,39.0537,63530.0
2023-09-11 15:45:00,40.05,40.06,40.01,40.05,134425.0,39.0537,39.0635,39.0147,39.0537,134425.0
2023-09-11 15:50:00,40.06,40.06,40.0,40.04,175694.0,39.0635,39.0635,39.005,39.044,175694.0
2023-09-11 15:55:00,40.04,40.13,40.03,40.13,520821.0,39.044,39.1317,39.0342,39.1317,520821.0
2023-09-12 09:30:00,39.86,39.98,39.8,39.97,100224.0,38.8685,38.9855,38.81,38.9757,100224.0
2023-09-12 09:35:00,39.96,40.27,39.96,40.26,47946.0,38.966,39.2683,38.966,39.2585,47946.0
2023-09-12 09:40:00,40.25,40.56,40.25,40.55,126895.0,39.2488,39.5511,39.2488,39.5413,126895.0
2023-09-12 09:45:00,40.56,40.56,40.4,40.5,252033.0,39.5511,39.5511,39.395,39.4925,252033.0
2023-09-12 09:50:00,40.49,40.54,40.26,40.27,70271.0,39.4828,39.5316,39.2585,39.2683,70271.0
2023-09-12 09:55:00,40.27,40.28,40.15,40.19,101427.0,39.2683,39.278,39.1513,39.1903,101427.0
2023-09-12 10:00:00,40.2,40.24,40.17,40.21,69265.0,39.2,39.239,39.1708,39.2098,69265.0
2023-09-12 10:05:00,40.2,40.24,40.13,40.16,60996.0,39.2,39.239,39.1317,39.161,60996.0
2023-09-12 10:10:00,40.15,40.22,40.12,40.19,37469.0,39.1513,39.2195,39.122,39.1903,37469.0
2023-09-12 10:15:00,40.19,40.21,40.12,40.14,44095.0,39.1903,39.2098,39.122,39.1415,44095.0
2023-09-12 10:20:00,40.13,40.16,40.1,40.14,41641.0,39.1317,39.161,39.1025,39.1415,41641.0
2023-09-12 10:25:00,40.14,40.17,40.11,40.16,47546.0,39.1415,39.1708,39.1122,39.161,47546.0
2023-09-12 10:30:00,40.16,40.22,40.13,40.2,37780.0,39.161,39.2195,39.1317,39.2,37780.0
2023-09-12 10:35:00,40.2,40.23,40.16,40.16,29684.0,39.2,39.2293,39.161,39.161,29684.0
2023-09-12 10:40:00,40.16,40.2,40.14,40.18,35207.0,39.161,39.2,39.1415,39.1805,35207.0
2023-09-12 10:45:00,40.18,40.21,40.12,40.14,30501.0,39.1805,39.2098,39.122,39.1415,30501.0
2023-09-12 10:50:00,40.14,40.14,40.07,40.07,23967.0,39.1415,39.1415,39.0732,39.0732,23967.0
2023-09-12 10:55:00,40.06,40.09,40.01,40.02,47854.0,39.0635,39.0927,39.0147,39.0245,47854.0
2023-09-12 11:00:00,40.02,40.07,40.0,40.04,47655.0,39.0245,39.0732,39.005,39.044,47655.0
2023-09-12 11:05:00,40.04,40.08,40.01,40.04,48531.0,39.044,39.083,39.0147,39.044,48531.0
2023-09-12 11:10:00,40.04,40.07,39.99,39.99,21953.0,39.044,39.0732,38.9952,38.9952,21953.0
2023-09-12 11:15:00,39.99,40.05,39.98,40.05,92246.0,38.9952,39.0537,38.9855,39.0537,92246.0
2023-09-12 11:20:00,40.04,40.08,40.03,40.04,62398.0,39.044,39.083,39.0342,39.044,62398.0
2023-09-12 11:25:00,40.05,40.07,40.03,40.06,34702.0,39.0537,39.0732,39.0342,39.0635,34702.0
2023-09-12 11:30:00,40.07,40.12,40.07,40.12,46657.0,39.0732,39.122,39.0732,39.122,46657.0
2023-09-12 11:35:00,40.12,40.14,40.11,40.11,21866.0,39.122,39.1415,39.1122,39.1122,21866.0
2023-09-12 11:40:00,40.12,40.15,40.1,40.11,41982.0,39.122,39.1513,39.1025,39.1122,41982.0
2023-09-12 11:45:00,40.11,40.17,40.1,40.15,23715.0,39.1122,39.1708,39.1025,39.1513,23715.0
2023-09-12 11:50:00,40.15,40.21,40.14,40.16,25769.0,39.1513,39.2098,39.1415,39.161,25769.0
2023-09-12 11:55:00,40.16,40.18,40.15,40.16,12365.0,39.161,39.1805,39.1513,39.161,12365.0
2023-09-12 12:00:00,40.18,40.23,40.18,40.22,31628.0,39.1805,39.2293,39.1805,39.2195,31628.0
2023-09-12 12:05:00,40.22,40.23,40.19,40.21,37910.0,39.2195,39.2293,39.1903,39.2098,37910.0
2023-09-12 12:10:00,40.22,40.23,40.18,40.23,26504.0,39.2195,39.2293,39.1805,39.2293,26504.0
2023-09-12 12:15:00,40.22,40.25,40.17,40.17,37573.0,39.2195,39.2488,39.1708,39.1708,37573.0
2023-09-12 12:20:00,40.17,40.2,40.14,40.2,10720.0,39.1708,39.2,39.1415,39.2,10720.0
2023-09-12 12:25:00,40.2,40.23,40.17,40.18,20229.0,39.2,39.2293,39.1708,39.1805,20229.0
2023-09-12 12:30:00,40.18,40.2,40.15,40.16,11479.0,39.1805,39.2,39.1513,39.161,11479.0
2023-09-12 12:35:00,40.16,40.18,40.14,40.17,12943.0,39.161,39.1805,39.1415,39.1708,12943.0
2023-09-12 12:40:00,40.17,40.18,40.16,40.16,14487.0,39.1708,39.1805,39.161,39.161,14487.0
2023-09-12 12:45:00,40.16,40.18,40.15,40.18,13071.0,39.161,39.1805,39.1513,39.1805,13071.0
2023-09-12 12:50:00,40.18,40.18,40.1,40.1,15212.0,39.1805,39.1805,39.1025,39.1025,15212.0
2023-09-12 12:55:00,40.1,40.11,40.08,40.09,24986.0,39.1025,39.1122,39.083,39.0927,24986.0
2023-09-12 13:00:00,40.1,40.16,40.09,40.16,51158.0,39.1025,39.161,39.0927,39.161,51158.0
2023-09-12 13:05:00,40.16,40.16,40.11,40.13,55592.0,39.161,39.161,39.1122,39.1317,55592.0
2023-09-12 13:10:00,40.13,40.15,40.06,40.07,40221.0,39.1317,39.1513,39.0635,39.0732,40221.0
2023-09-12 13:15:00,40.07,40.09,40.05,40.09,19153.0,39.0732,39.0927,39.0537,39.0927,19153.0
2023-09-12 13:20:00,40.09,40.12,40.04,40.1,70913.0,39.0927,39.122,39.044,39.1025,70913.0
2023-09-12 13:25:00,40.11,40.17,40.1,40.16,26403.0,39.1122,39.1708,39.1025,39.161,26403.0
2023-09-12 13:30:00,40.16,40.19,40.16,40.19,24279.0,39.161,39.1903,39.161,39.1903,24279.0
2023-09-12 13:35:00,40.19,40.2,40.13,40.2,49479.0,39.1903,39.2,39.1317,39.2,49479.0
2023-09-12 13:40:00,40.2,40.2,40.1,40.11,36465.0,39.2,39.2,39.1025,39.1122,36465.0
2023-09-12 13:45:00,40.11,40.13,40.08,40.12,28390.0,39.1122,39.1317,39.083,39.122,28390.0
2023-09-12 13:50:00,40.12,40.13,40.06,40.08,30373.0,39.122,39.1317,39.0635,39.083,30373.0
2023-09-12 13:55:00,40.08,40.09,40.03,40.04,25151.0,39.083,39.0927,39.0342,39.044,25151.0
2023-09-12 14:00:00,40.03,40.03,40.0,40.01,12049.0,39.0342,39.0342,39.005,39.0147,12049.0
2023-09-12 14:05:00,40.02,40.02,39.98,40.02,40945.0,39.0245,39.0245,38.9855,39.0245,40945.0
2023-09-12 14:10:00,40.02,40.05,40.01,40.04,33672.0,39.0245,39.0537,39.0147,39.044,33672.0
2023-09-12 14:15:00,40.04,40.07,40.02,40.05,34406.0,39.044,39.0732,39.0245,39.0537,34406.0
2023-09-12 14:20:00,40.05,40.06,40.01,40.03,13185.0,39.0537,39.0635,39.0147,39.0342,13185.0
2023-09-12 14:25:00,40.02,40.05,40.02,40.05,22704.0,39.0245,39.0537,39.0245,39.0537,22704.0
2023-09-12 14:30:00,40.04,40.08,40.02,40.05,22287.0,39.044,39.083,39.0245,39.0537,22287.0
2023-09-12 14:35:00,40.05,40.08,40.04,40.07,20129.0,39.0537,39.083,39.044,39.0732,20129.0
2023-09-12 14:40:00,40.07,40.08,40.06,40.07,30984.0,39.0732,39.083,39.0635,39.0732,30984.0
2023-09-12 14:45:00,40.07,40.08,40.03,40.04,35349.0,39.0732,39.083,39.0342,39.044,35349.0
2023-09-12 14:50:00,40.03,40.03,39.99,40.01,40774.0,39.0342,39.0342,38.9952,39.0147,40774.0
2023-09-12 14:55:00,40.0,40.05,40.0,40.02,55812.0,39.005,39.0537,39.005,39.0245,55812.0
2023-09-12 15:00:00,40.01,40.03,39.98,40.03,35297.0,39.0147,39.0342,38.9855,39.0342,35297.0
2023-09-12 15:05:00,40.02,40.05,40.0,40.02,39747.0,39.0245,39.0537,39.005,39.0245,39747.0
2023-09-12 15:10:00,40.02,40.04,40.01,40.03,30847.0,39.0245,39.044,39.0147,39.0342,30847.0
2023-09-12 15:15:00,40.02,40.03,40.0,40.01,30222.0,39.0245,39.0342,39.005,39.0147,30222.0
2023-09-12 15:20:00,40.01,40.02,39.97,39.97,84079.0,39.0147,39.0245,38.9757,38.9757,84079.0
2023-09-12 15:25:00,39.97,39.97,39.91,39.93,36442.0,38.9757,38.9757,38.9172,38.9367,36442.0
2023-09-12 15:30:00,39.93,39.96,39.92,39.94,38294.0,38.9367,38.966,38.927,38.9465,38294.0
2023-09-12 15:35:00,39.95,39.95,39.87,39.89,64018.0,38.9562,38.9562,38.8782,38.8977,64018.0
2023-09-12 15:40:00,39.89,39.91,39.87,39.9,45636.0,38.8977,38.9172,38.8782,38.9075,45636.0
2023-09-12 15:45:00,39.89,39.91,39.84,39.84,68795.0,38.8977,38.9172,38.849,38.849,68795.0
2023-09-12 15:50:00,39.86,40.01,39.83,40.0,310853.0,38.8685,39.0147,38.8392,39.005,310853.0
2023-09-12 15:55:00,40.0,40.07,39.92,40.06,532684.0,39.005,39.0732,38.927,39.0635,532684.0
2023-09-13 09:30:00,39.97,40.25,39.92,40.15,96642.0,38.9757,39.2488,38.927,39.1513,96642.0
2023-09-13 09:35:00,40.14,40.14,40.01,40.1,30643.0,39.1415,39.1415,39.0147,39.1025,30643.0
2023-09-13 09:40:00,40.09,40.16,39.95,40.0,106583.0,39.0927,39.161,38.9562,39.005,106583.0
2023-09-13 09:45:00,40.01,40.07,39.95,40.06,59656.0,39.0147,39.0732,38.9562,39.0635,59656.0
2023-09-13 09:50:00,40.07,40.1,39.97,40.02,52183.0,39.0732,39.1025,38.9757,39.0245,52183.0
2023-09-13 09:55:00,40.03,40.13,39.99,40.12,26760.0,39.0342,39.1317,38.9952,39.122,26760.0
2023-09-13 10:00:00,40.11,40.11,39.91,39.92,40155.0,39.1122,39.1122,38.9172,38.927,40155.0
2023-09-13 10:05:00,39.9,39.92,39.74,39.75,86967.0,38.9075,38.927,38.7515,38.7612,86967.0
2023-09-13 10:10:00,39.76,39.84,39.76,39.79,46845.0,38.771,38.849,38.771,38.8002,46845.0
2023-09-13 10:15:00,39.78,39.78,39.71,39.72,40165.0,38.7905,38.7905,38.7222,38.7319,40165.0
2023-09-13 10:20:00,39.72,39.79,39.69,39.77,40087.0,38.7319,38.8002,38.7027,38.7807,40087.0
2023-09-13 10:25:00,39.77,39.83,39.76,39.78,46208.0,38.7807,38.8392,38.771,38.7905,46208.0
2023-09-13 10:30:00,39.77,39.85,39.75,39.83,36496.0,38.7807,38.8587,38.7612,38.8392,36496.0
2023-09-13 10:35:00,39.83,39.92,39.81,39.9,38457.0,38.8392,38.927,38.8197,38.9075,38457.0
2023-09-13 10:40:00,39.91,39.95,39.91,39.92,71652.0,38.9172,38.9562,38.9172,38.927,71652.0
2023-09-13 10:45:00,39.93,40.02,39.91,40.0,69793.0,38.9367,39.0245,38.9172,39.005,69793.0
2023-09-13 10:50:00,39.99,40.09,39.99,40.08,39860.0,38.9952,39.0927,38.9952,39.083,39860.0
2023-09-13 10:55:00,40.08,40.13,40.07,40.11,44256.0,39.083,39.1317,39.0732,39.1122,44256.0
2023-09-13 11:00:00,40.12,40.15,40.09,40.15,28691.0,39.122,39.1513,39.0927,39.1513,28691.0
2023-09-13 11:05:00,40.15,40.2,40.12,40.18,58761.0,39.1513,39.2,39.122,39.1805,58761.0
2023-09-13 11:10:00,40.18,40.19,40.11,40.14,22591.0,39.1805,39.1903,39.1122,39.1415,22591.0
2023-09-13 11:15:00,40.13,40.15,40.11,40.15,31928.0,39.1317,39.1513,39.1122,39.1513,31928.0
2023-09-13 11:20:00,40.14,40.14,40.09,40.13,20280.0,39.1415,39.1415,39.0927,39.1317,20280.0
2023-09-13 11:25:00,40.13,40.13,40.1,40.13,28191.0,39.1317,39.1317,39.1025,39.1317,28191.0
2023-09-13 11:30:00,40.13,40.13,40.08,40.11,23612.0,39.1317,39.1317,39.083,39.1122,23612.0
2023-09-13 11:35:00,40.11,40.14,40.08,40.12,39312.0,39.1122,39.1415,39.083,39.122,39312.0
2023-09-13 11:40:00,40.12,40.13,40.06,40.09,32725.0,39.122,39.1317,39.0635,39.0927,32725.0
2023-09-13 11:45:00,40.09,40.18,40.08,40.13,83671.0,39.0927,39.1805,39.083,39.1317,83671.0
2023-09-13 11:50:00,40.14,40.14,39.99,40.02,38792.0,39.1415,39.1415,38.9952,39.0245,38792.0
2023-09-13 11:55:00,40.02,40.04,39.98,39.99,47557.0,39.0245,39.044,38.9855,38.9952,47557.0
2023-09-13 12:00:00,39.98,39.99,39.9,39.92,20496.0,38.9855,38.9952,38.9075,38.927,20496.0
2023-09-13 12:05:00,39.92,39.95,39.89,39.89,16932.0,38.927,38.9562,38.8977,38.8977,16932.0
2023-09-13 12:10:00,39.9,39.9,39.87,39.88,16116.0,38.9075,38.9075,38.8782,38.888,16116.0
2023-09-13 12:15:00,39.88,39.92,39.85,39.91,29035.0,38.888,38.927,38.8587,38.9172,29035.0
2023-09-13 12:20:00,39.9,39.92,39.88,39.89,16927.0,38.9075,38.927,38.888,38.8977,16927.0
2023-09-13 12:25:00,39.89,39.91,39.87,39.88,32066.0,38.8977,38.9172,38.8782,38.888,32066.0
2023-09-13 12:30:00,39.88,39.91,39.84,39.9,21190.0,38.888,38.9172,38.849,38.9075,21190.0
2023-09-13 12:35:00,39.9,39.91,39.84,39.85,33545.0,38.9075,38.9172,38.849,38.8587,33545.0
2023-09-13 12:40:00,39.85,39.85,39.81,39.81,36814.0,38.8587,38.8587,38.8197,38.8197,36814.0
2023-09-13 12:45:00,39.82,39.88,39.81,39.84,21584.0,38.8295,38.888,38.8197,38.849,21584.0
2023-09-13 12:50:00,39.85,39.87,39.82,39.84,15917.0,38.8587,38.8782,38.8295,38.849,15917.0
2023-09-13 12:55:00,39.84,39.89,39.84,39.87,18086.0,38.849,38.8977,38.849,38.8782,18086.0
2023-09-13 13:00:00,39.87,39.88,39.82,39.84,17827.0,38.8782,38.888,38.8295,38.849,17827.0
2023-09-13 13:05:00,39.84,39.84,39.8,39.81,23595.0,38.849,38.849,38.81,38.8197,23595.0
2023-09-13 13:10:00,39.82,39.83,39.8,39.82,26663.0,38.8295,38.8392,38.81,38.8295,26663.0
2023-09-13 13:15:00,39.82,39.85,39.81,39.82,24394.0,38.8295,38.8587,38.8197,38.8295,24394.0
2023-09-13 13:20:00,39.82,39.84,39.81,39.84,11770.0,38.8295,38.849,38.8197,38.849,11770.0
2023-09-13 13:25:00,39.83,39.87,39.81,39.84,23584.0,38.8392,38.8782,38.8197,38.849,23584.0
2023-09-13 13:30:00,39.85,39.88,39.82,39.87,24465.0,38.8587,38.888,38.8295,38.8782,24465.0
2023-09-13 13:35:00,39.87,39.88,39.85,39.87,22902.0,38.8782,38.888,38.8587,38.8782,22902.0
2023-09-13 13:40:00,39.87,39.88,39.86,39.88,30921.0,38.8782,38.888,38.8685,38.888,30921.0
2023-09-13 13:45:00,39.88,39.88,39.85,39.87,82006.0,38.888,38.888,38.8587,38.8782,82006.0
2023-09-13 13:50:00,39.86,39.87,39.83,39.83,43111.0,38.8685,38.8782,38.8392,38.8392,43111.0
2023-09-13 13:55:00,39.83,39.84,39.81,39.82,36282.0,38.8392,38.849,38.8197,38.8295,36282.0
2023-09-13 14:00:00,39.82,39.82,39.76,39.77,35456.0,38.8295,38.8295,38.771,38.7807,35456.0
2023-09-13 14:05:00,39.77,39.8,39.75,39.77,25935.0,38.7807,38.81,38.7612,38.7807,25935.0
2023-09-13 14:10:00,39.77,39.83,39.77,39.78,31647.0,38.7807,38.8392,38.7807,38.7905,31647.0
2023-09-13 14:15:00,39.79,39.79,39.76,39.77,33022.0,38.8002,38.8002,38.771,38.7807,33022.0
2023-09-13 14:20:00,39.77,39.8,39.76,39.79,26506.0,38.7807,38.81,38.771,38.8002,26506.0
2023-09-13 14:25:00,39.8,39.8,39.77,39.79,20388.0,38.81,38.81,38.7807,38.8002,20388.0
2023-09-13 14:30:00,39.79,39.79,39.74,39.74,27723.0,38.8002,38.8002,38.7515,38.7515,27723.0
2023-09-13 14:35:00,39.75,39.79,39.74,39.77,25297.0,38.7612,38.8002,38.7515,38.7807,25297.0
2023-09-13 14:40:00,39.77,39.8,39.76,39.77,20108.0,38.7807,38.81,38.771,38.7807,20108.0
2023-09-13 14:45:00,39.77,39.81,39.76,39.77,36989.0,38.7807,38.8197,38.771,38.7807,36989.0
2023-09-13 14:50:00,39.77,39.77,39.72,39.74,92120.0,38.7807,38.7807,38.7319,38.7515,92120.0
2023-09-13 14:55:00,39.74,39.77,39.7,39.73,42791.0,38.7515,38.7807,38.7124,38.7417,42791.0
2023-09-13 15:00:00,39.73,39.74,39.65,39.65,38544.0,38.7417,38.7515,38.6637,38.6637,38544.0
2023-09-13 15:05:00,39.65,39.67,39.63,39.65,50857.0,38.6637,38.6832,38.6442,38.6637,50857.0
2023-09-13 15:10:00,39.65,39.66,39.61,39.61,72479.0,38.6637,38.6734,38.6247,38.6247,72479.0
2023-09-13 15:15:00,39.61,39.67,39.6,39.66,32174.0,38.6247,38.6832,38.6149,38.6734,32174.0
2023-09-13 15:20:00,39.66,39.68,39.63,39.67,37223.0,38.6734,38.6929,38.6442,38.6832,37223.0
2023-09-13 15:25:00,39.66,39.69,39.66,39.66,32602.0,38.6734,38.7027,38.6734,38.6734,32602.0
2023-09-13 15:30:00,39.66,39.74,39.66,39.73,46442.0,38.6734,38.7515,38.6734,38.7417,46442.0
2023-09-13 15:35:00,39.73,39.77,39.69,39.75,46672.0,38.7417,38.7807,38.7027,38.7612,46672.0
2023-09-13 15:40:00,39.75,39.79,39.73,39.73,47986.0,38.7612,38.8002,38.7417,38.7417,47986.0
2023-09-13 15:45:00,39.74,39.79,39.73,39.76,69172.0,38.7515,38.8002,38.7417,38.771,69172.0
2023-09-13 15:50:00,39.75,39.78,39.71,39.76,146775.0,38.7612,38.7905,38.7222,38.771,146775.0
2023-09-13 15:55:00,39.76,39.8,39.73,39.74,304781.0,38.771,38.81,38.7417,38.7515,304781.0
2023-09-14 09:30:00,41.03,41.06,40.84,41.05,296598.0,40.0094,40.0386,39.8241,40.0289,296598.0
2023-09-14 09:35:00,41.06,41.4,41.06,41.25,314347.0,40.0386,40.3702,40.0386,40.2239,314347.0
2023-09-14 09:40:00,41.26,41.29,40.98,41.01,170849.0,40.2336,40.2629,39.9606,39.9899,170849.0
2023-09-14 09:45:00,41.02,41.03,40.83,40.85,61908.0,39.9996,40.0094,39.8143,39.8338,61908.0
2023-09-14 09:50:00,40.86,40.97,40.84,40.89,91777.0,39.8436,39.9509,39.8241,39.8728,91777.0
2023-09-14 09:55:00,40.87,40.99,40.84,40.98,82783.0,39.8533,39.9704,39.8241,39.9606,82783.0
2023-09-14 10:00:00,40.98,41.03,40.83,40.84,93936.0,39.9606,40.0094,39.8143,39.8241,93936.0
2023-09-14 10:05:00,40.83,40.94,40.81,40.85,78916.0,39.8143,39.9216,39.7948,39.8338,78916.0
2023-09-14 10:10:00,40.85,40.85,40.75,40.78,78480.0,39.8338,39.8338,39.7363,39.7656,78480.0
2023-09-14 10:15:00,40.78,40.82,40.7,40.74,49493.0,39.7656,39.8046,39.6876,39.7266,49493.0
2023-09-14 10:20:00,40.72,40.89,40.69,40.88,45689.0,39.7071,39.8728,39.6778,39.8631,45689.0
2023-09-14 10:25:00,40.88,40.9,40.79,40.86,33879.0,39.8631,39.8826,39.7753,39.8436,33879.0
2023-09-14 10:30:00,40.87,40.9,40.82,40.86,34634.0,39.8533,39.8826,39.8046,39.8436,34634.0
2023-09-14 10:35:00,40.87,40.89,40.8,40.81,47439.0,39.8533,39.8728,39.7851,39.7948,47439.0
2023-09-14 10:40:00,40.81,40.88,40.79,40.86,43182.0,39.7948,39.8631,39.7753,39.8436,43182.0
2023-09-14 10:45:00,40.86,40.93,40.85,40.91,61253.0,39.8436,39.9118,39.8338,39.8923,61253.0
2023-09-14 10:50:00,40.91,41.05,40.89,41.03,95051.0,39.8923,40.0289,39.8728,40.0094,95051.0
2023-09-14 10:55:00,41.04,41.07,41.0,41.01,24274.0,40.0191,40.0484,39.9801,39.9899,24274.0
2023-09-14 11:00:00,41.02,41.05,40.99,41.05,36287.0,39.9996,40.0289,39.9704,40.0289,36287.0
2023-09-14 11:05:00,41.04,41.05,41.01,41.04,32974.0,40.0191,40.0289,39.9899,40.0191,32974.0
2023-09-14 11:10:00,41.04,41.07,40.96,40.98,67959.0,40.0191,40.0484,39.9411,39.9606,67959.0
2023-09-14 11:15:00,40.98,40.99,40.84,40.85,61825.0,39.9606,39.9704,39.8241,39.8338,61825.0
2023-09-14 11:20:00,40.84,40.87,40.81,40.83,88960.0,39.8241,39.8533,39.7948,39.8143,88960.0
2023-09-14 11:25:00,40.83,40.83,40.77,40.82,59500.0,39.8143,39.8143,39.7558,39.8046,59500.0
2023-09-14 11:30:00,40.83,40.88,40.8,40.88,61288.0,39.8143,39.8631,39.7851,39.8631,61288.0
2023-09-14 11:35:00,40.88,40.98,40.88,40.88,67145.0,39.8631,39.9606,39.8631,39.8631,67145.0
2023-09-14 11:40:00,40.88,40.9,40.84,40.88,30624.0,39.8631,39.8826,39.8241,39.8631,30624.0
2023-09-14 11:45:00,40.87,40.9,40.82,40.86,67888.0,39.8533,39.8826,39.8046,39.8436,67888.0
2023-09-14 11:50:00,40.85,40.91,40.84,40.9,77210.0,39.8338,39.8923,39.8241,39.8826,77210.0
2023-09-14 11:55:00,40.9,40.95,40.89,40.92,75273.0,39.8826,39.9314,39.8728,39.9021,75273.0
2023-09-14 12:00:00,40.93,40.95,40.9,40.94,44215.0,39.9118,39.9314,39.8826,39.9216,44215.0
2023-09-14 12:05:00,40.93,40.97,40.91,40.94,26693.0,39.9118,39.9509,39.8923,39.9216,26693.0
2023-09-14 12:10:00,40.94,41.13,40.94,41.11,205052.0,39.9216,40.1069,39.9216,40.0874,205052.0
2023-09-14 12:15:00,41.12,41.15,41.07,41.09,72578.0,40.0971,40.1264,40.0484,40.0679,72578.0
2023-09-14 12:20:00,41.09,41.12,40.98,40.98,35304.0,40.0679,40.0971,39.9606,39.9606,35304.0
2023-09-14 12:25:00,40.98,41.05,40.98,41.03,32104.0,39.9606,40.0289,39.9606,40.0094,32104.0
2023-09-14 12:30:00,41.02,41.04,40.99,41.03,25184.0,39.9996,40.0191,39.9704,40.0094,25184.0
2023-09-14 12:35:00,41.02,41.03,40.99,41.01,23945.0,39.9996,40.0094,39.9704,39.9899,23945.0
2023-09-14 12:40:00,41.01,41.03,40.97,40.98,23542.0,39.9899,40.0094,39.9509,39.9606,23542.0
2023-09-14 12:45:00,40.98,40.99,40.96,40.97,21869.0,39.9606,39.9704,39.9411,39.9509,21869.0
2023-09-14 12:50:00,40.98,41.04,40.96,41.01,48402.0,39.9606,40.0191,39.9411,39.9899,48402.0
2023-09-14 12:55:00,41.01,41.03,40.99,41.01,26508.0,39.9899,40.0094,39.9704,39.9899,26508.0
2023-09-14 13:00:00,41.01,41.02,40.97,40.98,27489.0,39.9899,39.9996,39.9509,39.9606,27489.0
2023-09-14 13:05:00,40.97,40.98,40.93,40.94,13899.0,39.9509,39.9606,39.9118,39.9216,13899.0
2023-09-14 13:10:00,40.93,40.98,40.93,40.95,22913.0,39.9118,39.9606,39.9118,39.9314,22913.0
2023-09-14 13:15:00,40.94,40.95,40.89,40.9,22766.0,39.9216,39.9314,39.8728,39.8826,22766.0
2023-09-14 13:20:00,40.9,40.98,40.9,40.95,53677.0,39.8826,39.9606,39.8826,39.9314,53677.0
2023-09-14 13:25:00,40.94,40.96,40.91,40.96,13492.0,39.9216,39.9411,39.8923,39.9411,13492.0
2023-09-14 13:30:00,40.96,40.98,40.95,40.97,21527.0,39.9411,39.9606,39.9314,39.9509,21527.0
2023-09-14 13:35:00,40.97,40.97,40.9,40.95,17895.0,39.9509,39.9509,39.8826,39.9314,17895.0
2023-09-14 13:40:00,40.95,40.96,40.93,40.94,21664.0,39.9314,39.9411,39.9118,39.9216,21664.0
2023-09-14 13:45:00,40.94,40.95,40.89,40.9,19203.0,39.9216,39.9314,39.8728,39.8826,19203.0
2023-09-14 13:50:00,40.89,40.9,40.87,40.88,23362.0,39.8728,39.8826,39.8533,39.8631,23362.0
2023-09-14 13:55:00,40.88,40.88,40.87,40.88,10992.0,39.8631,39.8631,39.8533,39.8631,10992.0
2023-09-14 14:00:00,40.87,40.91,40.86,40.88,38045.0,39.8533,39.8923,39.8436,39.8631,38045.0
2023-09-14 14:05:00,40.88,40.88,40.82,40.83,27255.0,39.8631,39.8631,39.8046,39.8143,27255.0
2023-09-14 14:10:00,40.84,40.84,40.78,40.79,20532.0,39.8241,39.8241,39.7656,39.7753,20532.0
2023-09-14 14:15:00,40.79,40.8,40.78,40.79,23362.0,39.7753,39.7851,39.7656,39.7753,23362.0
2023-09-14 14:20:00,40.78,40.83,40.77,40.79,20602.0,39.7656,39.8143,39.7558,39.7753,20602.0
2023-09-14 14:25:00,40.8,40.82,40.77,40.77,33443.0,39.7851,39.8046,39.7558,39.7558,33443.0
2023-09-14 14:30:00,40.77,40.81,40.76,40.8,31071.0,39.7558,39.7948,39.7461,39.7851,31071.0
2023-09-14 14:35:00,40.8,40.85,40.8,40.84,21164.0,39.7851,39.8338,39.7851,39.8241,21164.0
2023-09-14 14:40:00,40.84,40.87,40.83,40.85,32890.0,39.8241,39.8533,39.8143,39.8338,32890.0
2023-09-14 14:45:00,40.85,40.86,40.82,40.86,30123.0,39.8338,39.8436,39.8046,39.8436,30123.0
2023-09-14 14:50:00,40.86,40.88,40.84,40.85,22250.0,39.8436,39.8631,39.8241,39.8338,22250.0
2023-09-14 14:55:00,40.86,40.89,40.85,40.87,20018.0,39.8436,39.8728,39.8338,39.8533,20018.0
2023-09-14 15:00:00,40.87,40.94,40.86,40.94,33635.0,39.8533,39.9216,39.8436,39.9216,33635.0
2023-09-14 15:05:00,40.94,40.96,40.89,40.9,24817.0,39.9216,39.9411,39.8728,39.8826,24817.0
2023-09-14 15:10:00,40.89,40.91,40.85,40.87,53154.0,39.8728,39.8923,39.8338,39.8533,53154.0
2023-09-14 15:15:00,40.86,40.86,40.83,40.86,36167.0,39.8436,39.8436,39.8143,39.8436,36167.0
2023-09-14 15:20:00,40.85,40.85,40.8,40.8,52991.0,39.8338,39.8338,39.7851,39.7851,52991.0
2023-09-14 15:25:00,40.8,40.81,40.76,40.77,37854.0,39.7851,39.7948,39.7461,39.7558,37854.0
2023-09-14 15:30:00,40.77,40.78,40.73,40.76,83673.0,39.7558,39.7656,39.7168,39.7461,83673.0
2023-09-14 15:35:00,40.75,40.79,40.74,40.77,78527.0,39.7363,39.7753,39.7266,39.7558,78527.0
2023-09-14 15:40:00,40.77,40.81,40.76,40.77,75456.0,39.7558,39.7948,39.7461,39.7558,75456.0
2023-09-14 15:45:00,40.77,40.78,40.67,40.69,126885.0,39.7558,39.7656,39.6583,39.6778,126885.0
2023-09-14 15:50:00,40.69,40.73,40.68,40.72,242131.0,39.6778,39.7168,39.6681,39.7071,242131.0
2023-09-14 15:55:00,40.72,40.73,40.67,40.69,548859.0,39.7071,39.7168,39.6583,39.6778,548859.0
2023-09-15 09:30:00,40.67,40.78,40.56,40.76,3025899.0,39.6583,39.7656,39.5511,39.7461,3025899.0
2023-09-15 09:35:00,40.75,40.78,40.63,40.7,68023.0,39.7363,39.7656,39.6193,39.6876,68023.0
2023-09-15 09:40:00,40.71,40.97,40.67,40.97,197888.0,39.6973,39.9509,39.6583,39.9509,197888.0
2023-09-15 09:45:00,40.98,40.98,40.7,40.71,54964.0,39.9606,39.9606,39.6876,39.6973,54964.0
2023-09-15 09:50:00,40.69,40.73,40.63,40.68,36448.0,39.6778,39.7168,39.6193,39.6681,36448.0
2023-09-15 09:55:00,40.68,40.74,40.64,40.72,45704.0,39.6681,39.7266,39.6291,39.7071,45704.0
2023-09-15 10:00:00,40.73,40.9,40.73,40.83,134324.0,39.7168,39.8826,39.7168,39.8143,134324.0
2023-09-15 10:05:00,40.84,40.92,40.77,40.84,97027.0,39.8241,39.9021,39.7558,39.8241,97027.0
2023-09-15 10:10:00,40.84,40.86,40.76,40.8,39858.0,39.8241,39.8436,39.7461,39.7851,39858.0
2023-09-15 10:15:00,40.8,40.8,40.71,40.79,64703.0,39.7851,39.7851,39.6973,39.7753,64703.0
2023-09-15 10:20:00,40.78,40.9,40.76,40.9,53381.0,39.7656,39.8826,39.7461,39.8826,53381.0
2023-09-15 10:25:00,40.89,40.92,40.87,40.91,26317.0,39.8728,39.9021,39.8533,39.8923,26317.0
2023-09-15 10:30:00,40.91,40.93,40.87,40.88,41481.0,39.8923,39.9118,39.8533,39.8631,41481.0
2023-09-15 10:35:00,40.88,40.93,40.8,40.92,52200.0,39.8631,39.9118,39.7851,39.9021,52200.0
2023-09-15 10:40:00,40.93,40.96,40.92,40.93,51475.0,39.9118,39.9411,39.9021,39.9118,51475.0
2023-09-15 10:45:00,40.93,40.95,40.85,40.86,52689.0,39.9118,39.9314,39.8338,39.8436,52689.0
2023-09-15 10:50:00,40.86,40.87,40.78,40.8,35489.0,39.8436,39.8533,39.7656,39.7851,35489.0
2023-09-15 10:55:00,40.79,40.8,40.69,40.71,34972.0,39.7753,39.7851,39.6778,39.6973,34972.0
2023-09-15 11:00:00,40.71,40.73,40.63,40.63,32074.0,39.6973,39.7168,39.6193,39.6193,32074.0
2023-09-15 11:05:00,40.64,40.7,40.61,40.69,86456.0,39.6291,39.6876,39.5998,39.6778,86456.0
2023-09-15 11:10:00,40.7,40.73,40.66,40.66,25520.0,39.6876,39.7168,39.6486,39.6486,25520.0
2023-09-15 11:15:00,40.66,40.73,40.66,40.73,42479.0,39.6486,39.7168,39.6486,39.7168,42479.0
2023-09-15 11:20:00,40.73,40.76,40.71,40.75,34218.0,39.7168,39.7461,39.6973,39.7363,34218.0
2023-09-15 11:25:00,40.76,40.83,40.71,40.82,64113.0,39.7461,39.8143,39.6973,39.8046,64113.0
2023-09-15 11:30:00,40.82,40.86,40.71,40.72,132555.0,39.8046,39.8436,39.6973,39.7071,132555.0
2023-09-15 11:35:00,40.73,40.74,40.66,40.66,31272.0,39.7168,39.7266,39.6486,39.6486,31272.0
2023-09-15 11:40:00,40.66,40.69,40.64,40.66,43171.0,39.6486,39.6778,39.6291,39.6486,43171.0
2023-09-15 11:45:00,40.66,40.66,40.63,40.64,44219.0,39.6486,39.6486,39.6193,39.6291,44219.0
2023-09-15 11:50:00,40.64,40.69,40.63,40.67,56097.0,39.6291,39.6778,39.6193,39.6583,56097.0
2023-09-15 11:55:00,40.67,40.69,40.63,40.65,28317.0,39.6583,39.6778,39.6193,39.6388,28317.0
2023-09-15 12:00:00,40.64,40.65,40.62,40.62,31338.0,39.6291,39.6388,39.6096,39.6096,31338.0
2023-09-15 12:05:00,40.62,40.62,40.56,40.56,37151.0,39.6096,39.6096,39.5511,39.5511,37151.0
2023-09-15 12:10:00,40.56,40.61,40.56,40.59,26286.0,39.5511,39.5998,39.5511,39.5803,26286.0
2023-09-15 12:15:00,40.59,40.66,40.57,40.62,26533.0,39.5803,39.6486,39.5608,39.6096,26533.0
2023-09-15 12:20:00,40.63,40.66,40.62,40.64,22548.0,39.6193,39.6486,39.6096,39.6291,22548.0
2023-09-15 12:25:00,40.64,40.69,40.62,40.65,89459.0,39.6291,39.6778,39.6096,39.6388,89459.0
2023-09-15 12:30:00,40.65,40.66,40.56,40.59,59017.0,39.6388,39.6486,39.5511,39.5803,59017.0
2023-09-15 12:35:00,40.59,40.61,40.58,40.61,20659.0,39.5803,39.5998,39.5706,39.5998,20659.0
2023-09-15 12:40:00,40.61,40.65,40.58,40.64,34463.0,39.5998,39.6388,39.5706,39.6291,34463.0
2023-09-15 12:45:00,40.63,40.63,40.56,40.59,24498.0,39.6193,39.6193,39.5511,39.5803,24498.0
2023-09-15 12:50:00,40.59,40.61,40.58,40.58,19639.0,39.5803,39.5998,39.5706,39.5706,19639.0
2023-09-15 12:55:00,40.57,40.58,40.51,40.52,22661.0,39.5608,39.5706,39.5023,39.512,22661.0
2023-09-15 13:00:00,40.53,40.53,40.46,40.47,44026.0,39.5218,39.5218,39.4535,39.4633,44026.0
2023-09-15 13:05:00,40.48,40.48,40.42,40.45,16177.0,39.473,39.473,39.4145,39.4438,16177.0
2023-09-15 13:10:00,40.45,40.46,40.41,40.44,21934.0,39.4438,39.4535,39.4048,39.434,21934.0
2023-09-15 13:15:00,40.44,40.46,40.42,40.46,40584.0,39.434,39.4535,39.4145,39.4535,40584.0
2023-09-15 13:20:00,40.46,40.49,40.43,40.45,31145.0,39.4535,39.4828,39.4243,39.4438,31145.0
2023-09-15 13:25:00,40.45,40.46,40.43,40.46,24090.0,39.4438,39.4535,39.4243,39.4535,24090.0
2023-09-15 13:30:00,40.45,40.46,40.38,40.44,48566.0,39.4438,39.4535,39.3755,39.434,48566.0
2023-09-15 13:35:00,40.44,40.5,40.43,40.5,43764.0,39.434,39.4925,39.4243,39.4925,43764.0
2023-09-15 13:40:00,40.5,40.56,40.49,40.55,29439.0,39.4925,39.5511,39.4828,39.5413,29439.0
2023-09-15 13:45:00,40.56,40.57,40.52,40.52,28897.0,39.5511,39.5608,39.512,39.512,28897.0
2023-09-15 13:50:00,40.51,40.55,40.5,40.54,20720.0,39.5023,39.5413,39.4925,39.5316,20720.0
2023-09-15 13:55:00,40.54,40.56,40.51,40.55,26645.0,39.5316,39.5511,39.5023,39.5413,26645.0
2023-09-15 14:00:00,40.55,40.55,40.47,40.51,28312.0,39.5413,39.5413,39.4633,39.5023,28312.0
2023-09-15 14:05:00,40.52,40.52,40.46,40.47,23986.0,39.512,39.512,39.4535,39.4633,23986.0
2023-09-15 14:10:00,40.46,40.48,40.44,40.44,29195.0,39.4535,39.473,39.434,39.434,29195.0
2023-09-15 14:15:00,40.44,40.47,40.41,40.43,33106.0,39.434,39.4633,39.4048,39.4243,33106.0
2023-09-15 14:20:00,40.44,40.45,40.42,40.43,20503.0,39.434,39.4438,39.4145,39.4243,20503.0
2023-09-15 14:25:00,40.42,40.43,40.39,40.42,24195.0,39.4145,39.4243,39.3853,39.4145,24195.0
2023-09-15 14:30:00,40.41,40.43,40.4,40.42,36930.0,39.4048,39.4243,39.395,39.4145,36930.0
2023-09-15 14:35:00,40.43,40.47,40.43,40.47,33784.0,39.4243,39.4633,39.4243,39.4633,33784.0
2023-09-15 14:40:00,40.47,40.5,40.46,40.5,17260.0,39.4633,39.4925,39.4535,39.4925,17260.0
2023-09-15 14:45:00,40.5,40.52,40.48,40.51,21533.0,39.4925,39.512,39.473,39.5023,21533.0
2023-09-15 14:50:00,40.51,40.52,40.48,40.5,25929.0,39.5023,39.512,39.473,39.4925,25929.0
2023-09-15 14:55:00,40.5,40.53,40.5,40.52,28518.0,39.4925,39.5218,39.4925,39.512,28518.0
2023-09-15 15:00:00,40.52,40.52,40.43,40.44,28374.0,39.512,39.512,39.4243,39.434,28374.0
2023-09-15 15:05:00,40.45,40.46,40.41,40.41,42613.0,39.4438,39.4535,39.4048,39.4048,42613.0
2023-09-15 15:10:00,40.42,40.48,40.42,40.47,33431.0,39.4145,39.473,39.4145,39.4633,33431.0
2023-09-15 15:15:00,40.47,40.5,40.45,40.48,65491.0,39.4633,39.4925,39.4438,39.473,65491.0
2023-09-15 15:20:00,40.48,40.48,40.39,40.4,74349.0,39.473,39.473,39.3853,39.395,74349.0
2023-09-15 15:25:00,40.4,40.41,40.37,40.4,32418.0,39.395,39.4048,39.3658,39.395,32418.0
2023-09-15 15:30:00,40.39,40.41,40.32,40.33,58953.0,39.3853,39.4048,39.317,39.3268,58953.0
2023-09-15 15:35:00,40.33,40.36,40.25,40.26,58891.0,39.3268,39.356,39.2488,39.2585,58891.0
2023-09-15 15:40:00,40.27,40.29,40.23,40.25,69558.0,39.2683,39.2878,39.2293,39.2488,69558.0
2023-09-15 15:45:00,40.25,40.34,40.23,40.33,95692.0,39.2488,39.3365,39.2293,39.3268,95692.0
2023-09-15 15:50:00,40.33,40.4,40.3,40.38,155971.0,39.3268,39.395,39.2975,39.3755,155971.0
2023-09-15 15:55:00,40.38,40.4,40.34,40.37,353882.0,39.3755,39.395,39.3365,39.3658,353882.0
2023-09-18 09:30:00,40.41,40.43,40.01,40.15,117973.0,39.4048,39.4243,39.0147,39.1513,117973.0
2023-09-18 09:35:00,40.14,40.14,39.86,39.93,91148.0,39.1415,39.1415,38.8685,38.9367,91148.0
2023-09-18 09:40:00,39.93,39.98,39.81,39.85,66485.0,38.9367,38.9855,38.8197,38.8587,66485.0
2023-09-18 09:45:00,39.85,39.86,39.68,39.68,144946.0,38.8587,38.8685,38.6929,38.6929,144946.0
2023-09-18 09:50:00,39.69,39.93,39.66,39.84,111859.0,38.7027,38.9367,38.6734,38.849,111859.0
2023-09-18 09:55:00,39.84,39.9,39.78,39.87,49291.0,38.849,38.9075,38.7905,38.8782,49291.0
2023-09-18 10:00:00,39.87,40.07,39.87,40.0,49376.0,38.8782,39.0732,38.8782,39.005,49376.0
2023-09-18 10:05:00,39.99,40.1,39.96,40.08,77623.0,38.9952,39.1025,38.966,39.083,77623.0
2023-09-18 10:10:00,40.09,40.18,40.08,40.12,58659.0,39.0927,39.1805,39.083,39.122,58659.0
2023-09-18 10:15:00,40.12,40.3,40.11,40.26,67691.0,39.122,39.2975,39.1122,39.2585,67691.0
2023-09-18 10:20:00,40.27,40.33,40.21,40.3,96744.0,39.2683,39.3268,39.2098,39.2975,96744.0
2023-09-18 10:25:00,40.32,40.35,40.22,40.22,67080.0,39.317,39.3463,39.2195,39.2195,67080.0
2023-09-18 10:30:00,40.22,40.35,40.21,40.34,42751.0,39.2195,39.3463,39.2098,39.3365,42751.0
2023-09-18 10:35:00,40.34,40.41,40.33,40.36,48647.0,39.3365,39.4048,39.3268,39.356,48647.0
2023-09-18 10:40:00,40.36,40.37,40.3,40.33,40976.0,39.356,39.3658,39.2975,39.3268,40976.0
2023-09-18 10:45:00,40.34,40.39,40.33,40.37,36574.0,39.3365,39.3853,39.3268,39.3658,36574.0
2023-09-18 10:50:00,40.37,40.38,40.32,40.34,40986.0,39.3658,39.3755,39.317,39.3365,40986.0
2023-09-18 10:55:00,40.34,40.39,40.32,40.38,62157.0,39.3365,39.3853,39.317,39.3755,62157.0
2023-09-18 11:00:00,40.38,40.41,40.37,40.38,69179.0,39.3755,39.4048,39.3658,39.3755,69179.0
2023-09-18 11:05:00,40.39,40.39,40.3,40.32,81188.0,39.3853,39.3853,39.2975,39.317,81188.0
2023-09-18 11:10:00,40.32,40.34,40.22,40.23,54787.0,39.317,39.3365,39.2195,39.2293,54787.0
2023-09-18 11:15:00,40.22,40.3,40.22,40.28,49990.0,39.2195,39.2975,39.2195,39.278,49990.0
2023-09-18 11:20:00,40.29,40.3,40.25,40.28,42771.0,39.2878,39.2975,39.2488,39.278,42771.0
2023-09-18 11:25:00,40.27,40.33,40.25,40.33,36193.0,39.2683,39.3268,39.2488,39.3268,36193.0
2023-09-18 11:30:00,40.33,40.37,40.31,40.35,35057.0,39.3268,39.3658,39.3073,39.3463,35057.0
2023-09-18 11:35:00,40.34,40.36,40.33,40.36,24155.0,39.3365,39.356,39.3268,39.356,24155.0
2023-09-18 11:40:00,40.36,40.38,40.34,40.38,36114.0,39.356,39.3755,39.3365,39.3755,36114.0
2023-09-18 11:45:00,40.38,40.41,40.37,40.38,25292.0,39.3755,39.4048,39.3658,39.3755,25292.0
2023-09-18 11:50:00,40.39,40.39,40.34,40.34,29786.0,39.3853,39.3853,39.3365,39.3365,29786.0
2023-09-18 11:55:00,40.34,40.36,40.29,40.32,24707.0,39.3365,39.356,39.2878,39.317,24707.0
2023-09-18 12:00:00,40.32,40.34,40.31,40.34,29763.0,39.317,39.3365,39.3073,39.3365,29763.0
2023-09-18 12:05:00,40.33,40.33,40.27,40.28,23261.0,39.3268,39.3268,39.2683,39.278,23261.0
2023-09-18 12:10:00,40.27,40.28,40.25,40.26,25112.0,39.2683,39.278,39.2488,39.2585,25112.0
2023-09-18 12:15:00,40.27,40.3,40.24,40.29,26990.0,39.2683,39.2975,39.239,39.2878,26990.0
2023-09-18 12:20:00,40.29,40.3,40.26,40.27,23318.0,39.2878,39.2975,39.2585,39.2683,23318.0
2023-09-18 12:25:00,40.28,40.3,40.28,40.3,16257.0,39.278,39.2975,39.278,39.2975,16257.0
2023-09-18 12:30:00,40.33,40.34,40.28,40.29,23172.0,39.3268,39.3365,39.278,39.2878,23172.0
2023-09-18 12:35:00,40.29,40.33,40.28,40.32,30484.0,39.2878,39.3268,39.278,39.317,30484.0
2023-09-18 12:40:00,40.31,40.35,40.26,40.29,73619.0,39.3073,39.3463,39.2585,39.2878,73619.0
2023-09-18 12:45:00,40.3,40.3,40.27,40.27,31164.0,39.2975,39.2975,39.2683,39.2683,31164.0
2023-09-18 12:50:00,40.27,40.29,40.25,40.26,20656.0,39.2683,39.2878,39.2488,39.2585,20656.0
2023-09-18 12:55:00,40.25,40.26,40.21,40.24,29286.0,39.2488,39.2585,39.2098,39.239,29286.0
2023-09-18 13:00:00,40.24,40.25,40.21,40.22,20043.0,39.239,39.2488,39.2098,39.2195,20043.0
2023-09-18 13:05:00,40.22,40.24,40.2,40.21,41913.0,39.2195,39.239,39.2,39.2098,41913.0
2023-09-18 13:10:00,40.21,40.23,40.21,40.23,13277.0,39.2098,39.2293,39.2098,39.2293,13277.0
2023-09-18 13:15:00,40.23,40.23,40.2,40.22,30587.0,39.2293,39.2293,39.2,39.2195,30587.0
2023-09-18 13:20:00,40.22,40.24,40.21,40.23,15037.0,39.2195,39.239,39.2098,39.2293,15037.0
2023-09-18 13:25:00,40.23,40.24,40.21,40.22,17542.0,39.2293,39.239,39.2098,39.2195,17542.0
2023-09-18 13:30:00,40.21,40.25,40.21,40.25,29887.0,39.2098,39.2488,39.2098,39.2488,29887.0
2023-09-18 13:35:00,40.26,40.26,40.2,40.22,27936.0,39.2585,39.2585,39.2,39.2195,27936.0
2023-09-18 13:40:00,40.22,40.23,40.2,40.23,17481.0,39.2195,39.2293,39.2,39.2293,17481.0
2023-09-18 13:45:00,40.22,40.23,40.2,40.22,12136.0,39.2195,39.2293,39.2,39.2195,12136.0
2023-09-18 13:50:00,40.21,40.26,40.21,40.24,23518.0,39.2098,39.2585,39.2098,39.239,23518.0
2023-09-18 13:55:00,40.24,40.24,40.21,40.22,21585.0,39.239,39.239,39.2098,39.2195,21585.0
2023-09-18 14:00:00,40.22,40.23,40.19,40.2,32731.0,39.2195,39.2293,39.1903,39.2,32731.0
2023-09-18 14:05:00,40.2,40.2,40.19,40.2,31205.0,39.2,39.2,39.1903,39.2,31205.0
2023-09-18 14:10:00,40.2,40.22,40.19,40.21,27174.0,39.2,39.2195,39.1903,39.2098,27174.0
2023-09-18 14:15:00,40.21,40.23,40.19,40.21,21539.0,39.2098,39.2293,39.1903,39.2098,21539.0
2023-09-18 14:20:00,40.21,40.22,40.2,40.21,17680.0,39.2098,39.2195,39.2,39.2098,17680.0
2023-09-18 14:25:00,40.21,40.23,40.19,40.23,26358.0,39.2098,39.2293,39.1903,39.2293,26358.0
2023-09-18 14:30:00,40.23,40.23,40.21,40.22,23511.0,39.2293,39.2293,39.2098,39.2195,23511.0
2023-09-18 14:35:00,40.22,40.23,40.2,40.23,11278.0,39.2195,39.2293,39.2,39.2293,11278.0
2023-09-18 14:40:00,40.22,40.23,40.2,40.22,27609.0,39.2195,39.2293,39.2,39.2195,27609.0
2023-09-18 14:45:00,40.22,40.24,40.19,40.2,32424.0,39.2195,39.239,39.1903,39.2,32424.0
2023-09-18 14:50:00,40.21,40.22,40.18,40.19,90659.0,39.2098,39.2195,39.1805,39.1903,90659.0
2023-09-18 14:55:00,40.18,40.22,40.18,40.2,70351.0,39.1805,39.2195,39.1805,39.2,70351.0
2023-09-18 15:00:00,40.2,40.21,40.14,40.16,59472.0,39.2,39.2098,39.1415,39.161,59472.0
2023-09-18 15:05:00,40.16,40.2,40.15,40.19,34318.0,39.161,39.2,39.1513,39.1903,34318.0
2023-09-18 15:10:00,40.18,40.19,40.16,40.17,33987.0,39.1805,39.1903,39.161,39.1708,33987.0
2023-09-18 15:15:00,40.18,40.21,40.17,40.18,26351.0,39.1805,39.2098,39.1708,39.1805,26351.0
2023-09-18 15:20:00,40.17,40.18,40.12,40.13,51650.0,39.1708,39.1805,39.122,39.1317,51650.0
2023-09-18 15:25:00,40.13,40.18,40.12,40.18,34537.0,39.1317,39.1805,39.122,39.1805,34537.0
2023-09-18 15:30:00,40.18,40.19,40.12,40.15,84898.0,39.1805,39.1903,39.122,39.1513,84898.0
2023-09-18 15:35:00,40.15,40.18,40.13,40.15,52753.0,39.1513,39.1805,39.1317,39.1513,52753.0
2023-09-18 15:40:00,40.16,40.2,40.13,40.18,64439.0,39.161,39.2,39.1317,39.1805,64439.0
2023-09-18 15:45:00,40.18,40.26,40.16,40.26,113677.0,39.1805,39.2585,39.161,39.2585,113677.0
2023-09-18 15:50:00,40.25,40.27,40.24,40.25,195247.0,39.2488,39.2683,39.239,39.2488,195247.0
2023-09-18 15:55:00,40.25,40.26,40.17,40.2,353125.0,39.2488,39.2585,39.1708,39.2,353125.0
2023-09-19 09:30:00,40.2,40.43,40.19,40.43,191780.0,39.2,39.4243,39.1903,39.4243,191780.0
2023-09-19 09:35:00,40.44,40.48,40.26,40.28,39799.0,39.434,39.473,39.2585,39.278,39799.0
2023-09-19 09:40:00,40.3,40.34,40.05,40.11,181507.0,39.2975,39.3365,39.0537,39.1122,181507.0
2023-09-19 09:45:00,40.12,40.18,39.98,40.02,132680.0,39.122,39.1805,38.9855,39.0245,132680.0
2023-09-19 09:50:00,40.02,40.08,39.82,39.82,92313.0,39.0245,39.083,38.8295,38.8295,92313.0
2023-09-19 09:55:00,39.83,39.84,39.6,39.64,127515.0,38.8392,38.849,38.6149,38.6539,127515.0
2023-09-19 10:00:00,39.64,39.67,39.47,39.48,145602.0,38.6539,38.6832,38.4882,38.4979,145602.0
2023-09-19 10:05:00,39.48,39.48,39.34,39.34,208436.0,38.4979,38.4979,38.3614,38.3614,208436.0
2023-09-19 10:10:00,39.34,39.35,39.25,39.27,176331.0,38.3614,38.3712,38.2736,38.2931,176331.0
2023-09-19 10:15:00,39.28,39.41,39.23,39.32,141571.0,38.3029,38.4297,38.2541,38.3419,141571.0
2023-09-19 10:20:00,39.32,39.34,39.27,39.28,137611.0,38.3419,38.3614,38.2931,38.3029,137611.0
2023-09-19 10:25:00,39.29,39.3,39.23,39.26,134719.0,38.3126,38.3224,38.2541,38.2834,134719.0
2023-09-19 10:30:00,39.26,39.3,39.19,39.2,159450.0,38.2834,38.3224,38.2151,38.2249,159450.0
2023-09-19 10:35:00,39.2,39.23,39.11,39.12,125254.0,38.2249,38.2541,38.1371,38.1469,125254.0
2023-09-19 10:40:00,39.12,39.29,39.12,39.27,79982.0,38.1469,38.3126,38.1469,38.2931,79982.0
2023-09-19 10:45:00,39.27,39.29,39.12,39.12,151175.0,38.2931,38.3126,38.1469,38.1469,151175.0
2023-09-19 10:50:00,39.12,39.16,39.08,39.1,90103.0,38.1469,38.1859,38.1079,38.1274,90103.0
2023-09-19 10:55:00,39.1,39.14,39.07,39.13,66244.0,38.1274,38.1664,38.0981,38.1566,66244.0
2023-09-19 11:00:00,39.13,39.16,39.1,39.11,74788.0,38.1566,38.1859,38.1274,38.1371,74788.0
2023-09-19 11:05:00,39.12,39.15,39.04,39.09,72016.0,38.1469,38.1761,38.0689,38.1176,72016.0
2023-09-19 11:10:00,39.09,39.14,39.08,39.13,66332.0,38.1176,38.1664,38.1079,38.1566,66332.0
2023-09-19 11:15:00,39.13,39.16,39.08,39.13,77484.0,38.1566,38.1859,38.1079,38.1566,77484.0
2023-09-19 11:20:00,39.13,39.16,39.09,39.11,61177.0,38.1566,38.1859,38.1176,38.1371,61177.0
2023-09-19 11:25:00,39.1,39.1,39.0,39.02,108014.0,38.1274,38.1274,38.0299,38.0494,108014.0
2023-09-19 11:30:00,39.02,39.02,38.92,38.94,136322.0,38.0494,38.0494,37.9518,37.9714,136322.0
2023-09-19 11:35:00,38.95,38.99,38.88,38.88,78924.0,37.9811,38.0201,37.9128,37.9128,78924.0
2023-09-19 11:40:00,38.88,38.88,38.73,38.82,263318.0,37.9128,37.9128,37.7666,37.8543,263318.0
2023-09-19 11:45:00,38.82,38.85,38.73,38.79,150963.0,37.8543,37.8836,37.7666,37.8251,150963.0
2023-09-19 11:50:00,38.79,38.84,38.74,38.81,66281.0,37.8251,37.8738,37.7763,37.8446,66281.0
2023-09-19 11:55:00,38.81,38.83,38.77,38.77,75216.0,37.8446,37.8641,37.8056,37.8056,75216.0
2023-09-19 12:00:00,38.77,38.78,38.72,38.73,52815.0,37.8056,37.8153,37.7568,37.7666,52815.0
2023-09-19 12:05:00,38.73,38.74,38.67,38.69,64750.0,37.7666,37.7763,37.7081,37.7276,64750.0
2023-09-19 12:10:00,38.69,38.76,38.67,38.75,66042.0,37.7276,37.7958,37.7081,37.7861,66042.0
2023-09-19 12:15:00,38.75,38.78,38.74,38.77,58093.0,37.7861,37.8153,37.7763,37.8056,58093.0
2023-09-19 12:20:00,38.77,38.8,38.75,38.79,64445.0,37.8056,37.8348,37.7861,37.8251,64445.0
2023-09-19 12:25:00,38.79,38.84,38.76,38.77,51562.0,37.8251,37.8738,37.7958,37.8056,51562.0
2023-09-19 12:30:00,38.76,38.77,38.71,38.72,41408.0,37.7958,37.8056,37.7471,37.7568,41408.0
2023-09-19 12:35:00,38.72,38.73,38.67,38.68,38314.0,37.7568,37.7666,37.7081,37.7178,38314.0
2023-09-19 12:40:00,38.68,38.74,38.67,38.73,76801.0,37.7178,37.7763,37.7081,37.7666,76801.0
2023-09-19 12:45:00,38.73,38.73,38.66,38.71,73484.0,37.7666,37.7666,37.6983,37.7471,73484.0
2023-09-19 12:50:00,38.71,38.74,38.69,38.72,52179.0,37.7471,37.7763,37.7276,37.7568,52179.0
2023-09-19 12:55:00,38.72,38.76,38.7,38.75,58555.0,37.7568,37.7958,37.7373,37.7861,58555.0
2023-09-19 13:00:00,38.74,38.8,38.72,38.72,68226.0,37.7763,37.8348,37.7568,37.7568,68226.0
2023-09-19 13:05:00,38.73,38.73,38.66,38.68,66634.0,37.7666,37.7666,37.6983,37.7178,66634.0
2023-09-19 13:10:00,38.69,38.72,38.66,38.7,53948.0,37.7276,37.7568,37.6983,37.7373,53948.0
2023-09-19 13:15:00,38.7,38.76,38.69,38.73,48871.0,37.7373,37.7958,37.7276,37.7666,48871.0
2023-09-19 13:20:00,38.73,38.73,38.68,38.7,48222.0,37.7666,37.7666,37.7178,37.7373,48222.0
2023-09-19 13:25:00,38.69,38.72,38.66,38.7,67333.0,37.7276,37.7568,37.6983,37.7373,67333.0
2023-09-19 13:30:00,38.71,38.79,38.7,38.77,64837.0,37.7471,37.8251,37.7373,37.8056,64837.0
2023-09-19 13:35:00,38.77,38.79,38.75,38.76,50790.0,37.8056,37.8251,37.7861,37.7958,50790.0
2023-09-19 13:40:00,38.76,38.78,38.75,38.76,36184.0,37.7958,37.8153,37.7861,37.7958,36184.0
2023-09-19 13:45:00,38.76,38.82,38.75,38.8,97349.0,37.7958,37.8543,37.7861,37.8348,97349.0
2023-09-19 13:50:00,38.8,38.83,38.78,38.82,55898.0,37.8348,37.8641,37.8153,37.8543,55898.0
2023-09-19 13:55:00,38.81,38.82,38.77,38.79,38167.0,37.8446,37.8543,37.8056,37.8251,38167.0
2023-09-19 14:00:00,38.78,38.8,38.76,38.79,61716.0,37.8153,37.8348,37.7958,37.8251,61716.0
2023-09-19 14:05:00,38.78,38.81,38.76,38.8,48515.0,37.8153,37.8446,37.7958,37.8348,48515.0
2023-09-19 14:10:00,38.8,38.82,38.78,38.8,36615.0,37.8348,37.8543,37.8153,37.8348,36615.0
2023-09-19 14:15:00,38.81,38.82,38.76,38.79,39388.0,37.8446,37.8543,37.7958,37.8251,39388.0
2023-09-19 14:20:00,38.79,38.81,38.76,38.79,50830.0,37.8251,37.8446,37.7958,37.8251,50830.0
2023-09-19 14:25:00,38.79,38.83,38.78,38.8,65163.0,37.8251,37.8641,37.8153,37.8348,65163.0
2023-09-19 14:30:00,38.8,38.84,38.79,38.83,62762.0,37.8348,37.8738,37.8251,37.8641,62762.0
2023-09-19 14:35:00,38.84,38.89,38.83,38.87,92591.0,37.8738,37.9226,37.8641,37.9031,92591.0
2023-09-19 14:40:00,38.86,38.9,38.84,38.88,70080.0,37.8933,37.9323,37.8738,37.9128,70080.0
2023-09-19 14:45:00,38.88,38.91,38.87,38.91,73313.0,37.9128,37.9421,37.9031,37.9421,73313.0
2023-09-19 14:50:00,38.91,38.92,38.84,38.91,147220.0,37.9421,37.9518,37.8738,37.9421,147220.0
2023-09-19 14:55:00,38.91,38.92,38.86,38.87,55637.0,37.9421,37.9518,37.8933,37.9031,55637.0
2023-09-19 15:00:00,38.87,38.87,38.78,38.82,81418.0,37.9031,37.9031,37.8153,37.8543,81418.0
2023-09-19 15:05:00,38.83,38.83,38.78,38.79,53748.0,37.8641,37.8641,37.8153,37.8251,53748.0
2023-09-19 15:10:00,38.8,38.83,38.78,38.79,68835.0,37.8348,37.8641,37.8153,37.8251,68835.0
2023-09-19 15:15:00,38.8,38.82,38.77,38.81,74594.0,37.8348,37.8543,37.8056,37.8446,74594.0
2023-09-19 15:20:00,38.8,38.82,38.79,38.79,78300.0,37.8348,37.8543,37.8251,37.8251,78300.0
2023-09-19 15:25:00,38.79,38.82,38.79,38.8,80217.0,37.8251,37.8543,37.8251,37.8348,80217.0
2023-09-19 15:30:00,38.8,38.82,38.77,38.82,151086.0,37.8348,37.8543,37.8056,37.8543,151086.0
2023-09-19 15:35:00,38.81,38.82,38.76,38.78,100788.0,37.8446,37.8543,37.7958,37.8153,100788.0
2023-09-19 15:40:00,38.78,38.8,38.75,38.8,155377.0,37.8153,37.8348,37.7861,37.8348,155377.0
2023-09-19 15:45:00,38.8,38.87,38.79,38.83,179046.0,37.8348,37.9031,37.8251,37.8641,179046.0
2023-09-19 15:50:00,38.82,38.87,38.79,38.8,391084.0,37.8543,37.9031,37.8251,37.8348,391084.0
2023-09-19 15:55:00,38.8,38.86,38.78,38.82,797730.0,37.8348,37.8933,37.8153,37.8543,797730.0
2023-09-20 09:30:00,39.04,39.31,39.0,39.3,177827.0,38.0689,38.3321,38.0299,38.3224,177827.0
2023-09-20 09:35:00,39.31,39.32,39.11,39.13,108136.0,38.3321,38.3419,38.1371,38.1566,108136.0
2023-09-20 09:40:00,39.13,39.52,39.13,39.51,173611.0,38.1566,38.5369,38.1566,38.5272,173611.0
2023-09-20 09:45:00,39.51,39.6,39.47,39.57,173971.0,38.5272,38.6149,38.4882,38.5857,173971.0
2023-09-20 09:50:00,39.57,39.59,39.32,39.34,93175.0,38.5857,38.6052,38.3419,38.3614,93175.0
2023-09-20 09:55:00,39.34,39.45,39.32,39.44,55895.0,38.3614,38.4687,38.3419,38.4589,55895.0
2023-09-20 10:00:00,39.44,39.45,39.39,39.41,51628.0,38.4589,38.4687,38.4102,38.4297,51628.0
2023-09-20 10:05:00,39.42,39.43,39.29,39.3,58055.0,38.4394,38.4492,38.3126,38.3224,58055.0
2023-09-20 10:10:00,39.3,39.37,39.27,39.3,37643.0,38.3224,38.3907,38.2931,38.3224,37643.0
2023-09-20 10:15:00,39.3,39.37,39.25,39.34,45000.0,38.3224,38.3907,38.2736,38.3614,45000.0
2023-09-20 10:20:00,39.34,39.39,39.33,39.36,41604.0,38.3614,38.4102,38.3516,38.3809,41604.0
2023-09-20 10:25:00,39.35,39.45,39.35,39.43,44237.0,38.3712,38.4687,38.3712,38.4492,44237.0
2023-09-20 10:30:00,39.43,39.47,39.35,39.36,62287.0,38.4492,38.4882,38.3712,38.3809,62287.0
2023-09-20 10:35:00,39.35,39.38,39.21,39.21,119443.0,38.3712,38.4004,38.2346,38.2346,119443.0
2023-09-20 10:40:00,39.22,39.3,39.19,39.29,53257.0,38.2444,38.3224,38.2151,38.3126,53257.0
2023-09-20 10:45:00,39.28,39.35,39.27,39.32,51258.0,38.3029,38.3712,38.2931,38.3419,51258.0
2023-09-20 10:50:00,39.32,39.41,39.31,39.41,31813.0,38.3419,38.4297,38.3321,38.4297,31813.0
2023-09-20 10:55:00,39.41,39.48,39.4,39.44,61210.0,38.4297,38.4979,38.4199,38.4589,61210.0
2023-09-20 11:00:00,39.45,39.47,39.38,39.4,44074.0,38.4687,38.4882,38.4004,38.4199,44074.0
2023-09-20 11:05:00,39.4,39.42,39.38,39.4,48291.0,38.4199,38.4394,38.4004,38.4199,48291.0
2023-09-20 11:10:00,39.41,39.46,39.38,39.42,35119.0,38.4297,38.4784,38.4004,38.4394,35119.0
2023-09-20 11:15:00,39.41,39.5,39.39,39.43,45000.0,38.4297,38.5174,38.4102,38.4492,45000.0
2023-09-20 11:20:00,39.44,39.44,39.37,39.37,25560.0,38.4589,38.4589,38.3907,38.3907,25560.0
2023-09-20 11:25:00,39.38,39.38,39.28,39.28,24401.0,38.4004,38.4004,38.3029,38.3029,24401.0
2023-09-20 11:30:00,39.28,39.37,39.27,39.37,38653.0,38.3029,38.3907,38.2931,38.3907,38653.0
2023-09-20 11:35:00,39.37,39.4,39.26,39.26,43224.0,38.3907,38.4199,38.2834,38.2834,43224.0
2023-09-20 11:40:00,39.26,39.28,39.22,39.27,20481.0,38.2834,38.3029,38.2444,38.2931,20481.0
2023-09-20 11:45:00,39.26,39.27,39.2,39.21,24429.0,38.2834,38.2931,38.2249,38.2346,24429.0
2023-09-20 11:50:00,39.2,39.21,39.18,39.19,29073.0,38.2249,38.2346,38.2054,38.2151,29073.0
2023-09-20 11:55:00,39.19,39.19,39.16,39.18,24178.0,38.2151,38.2151,38.1859,38.2054,24178.0
2023-09-20 12:00:00,39.17,39.23,39.16,39.23,35501.0,38.1956,38.2541,38.1859,38.2541,35501.0
2023-09-20 12:05:00,39.22,39.22,39.16,39.2,49604.0,38.2444,38.2444,38.1859,38.2249,49604.0
2023-09-20 12:10:00,39.21,39.27,39.2,39.24,28974.0,38.2346,38.2931,38.2249,38.2639,28974.0
2023-09-20 12:15:00,39.25,39.27,39.2,39.26,63327.0,38.2736,38.2931,38.2249,38.2834,63327.0
2023-09-20 12:20:00,39.27,39.29,39.24,39.27,13177.0,38.2931,38.3126,38.2639,38.2931,13177.0
2023-09-20 12:25:00,39.28,39.3,39.26,39.29,18372.0,38.3029,38.3224,38.2834,38.3126,18372.0
2023-09-20 12:30:00,39.3,39.33,39.29,39.33,24536.0,38.3224,38.3516,38.3126,38.3516,24536.0
2023-09-20 12:35:00,39.33,39.37,39.31,39.36,19444.0,38.3516,38.3907,38.3321,38.3809,19444.0
2023-09-20 12:40:00,39.36,39.41,39.35,39.4,32961.0,38.3809,38.4297,38.3712,38.4199,32961.0
2023-09-20 12:45:00,39.4,39.41,39.33,39.36,54005.0,38.4199,38.4297,38.3516,38.3809,54005.0
2023-09-20 12:50:00,39.35,39.39,39.33,39.37,25118.0,38.3712,38.4102,38.3516,38.3907,25118.0
2023-09-20 12:55:00,39.36,39.38,39.33,39.34,15906.0,38.3809,38.4004,38.3516,38.3614,15906.0
2023-09-20 13:00:00,39.34,39.35,39.32,39.33,30326.0,38.3614,38.3712,38.3419,38.3516,30326.0
2023-09-20 13:05:00,39.32,39.33,39.27,39.27,21362.0,38.3419,38.3516,38.2931,38.2931,21362.0
2023-09-20 13:10:00,39.27,39.3,39.27,39.29,14174.0,38.2931,38.3224,38.2931,38.3126,14174.0
2023-09-20 13:15:00,39.28,39.32,39.27,39.3,18318.0,38.3029,38.3419,38.2931,38.3224,18318.0
2023-09-20 13:20:00,39.31,39.32,39.26,39.29,19870.0,38.3321,38.3419,38.2834,38.3126,19870.0
2023-09-20 13:25:00,39.28,39.28,39.24,39.27,31990.0,38.3029,38.3029,38.2639,38.2931,31990.0
2023-09-20 13:30:00,39.27,39.28,39.23,39.26,20320.0,38.2931,38.3029,38.2541,38.2834,20320.0
2023-09-20 13:35:00,39.26,39.26,39.19,39.21,38055.0,38.2834,38.2834,38.2151,38.2346,38055.0
2023-09-20 13:40:00,39.2,39.2,39.15,39.18,29572.0,38.2249,38.2249,38.1761,38.2054,29572.0
2023-09-20 13:45:00,39.18,39.18,39.15,39.17,23558.0,38.2054,38.2054,38.1761,38.1956,23558.0
2023-09-20 13:50:00,39.16,39.22,39.16,39.22,28235.0,38.1859,38.2444,38.1859,38.2444,28235.0
2023-09-20 13:55:00,39.22,39.24,39.2,39.21,26249.0,38.2444,38.2639,38.2249,38.2346,26249.0
2023-09-20 14:00:00,39.2,39.2,38.91,38.93,147175.0,38.2249,38.2249,37.9421,37.9616,147175.0
2023-09-20 14:05:00,38.92,39.07,38.9,38.96,68319.0,37.9518,38.0981,37.9323,37.9909,68319.0
2023-09-20 14:10:00,38.96,39.03,38.92,39.0,36570.0,37.9909,38.0591,37.9518,38.0299,36570.0
2023-09-20 14:15:00,39.0,39.06,38.97,39.02,34029.0,38.0299,38.0884,38.0006,38.0494,34029.0
2023-09-20 14:20:00,39.02,39.08,39.0,39.07,32225.0,38.0494,38.1079,38.0299,38.0981,32225.0
2023-09-20 14:25:00,39.06,39.12,39.03,39.07,54104.0,38.0884,38.1469,38.0591,38.0981,54104.0
2023-09-20 14:30:00,39.06,39.27,39.02,39.17,87546.0,38.0884,38.2931,38.0494,38.1956,87546.0
2023-09-20 14:35:00,39.16,39.28,39.15,39.22,61520.0,38.1859,38.3029,38.1761,38.2444,61520.0
2023-09-20 14:40:00,39.22,39.22,39.13,39.18,55094.0,38.2444,38.2444,38.1566,38.2054,55094.0
2023-09-20 14:45:00,39.18,39.19,39.08,39.09,44962.0,38.2054,38.2151,38.1079,38.1176,44962.0
2023-09-20 14:50:00,39.08,39.09,38.98,39.03,110172.0,38.1079,38.1176,38.0104,38.0591,110172.0
2023-09-20 14:55:00,39.04,39.13,39.01,39.02,53717.0,38.0689,38.1566,38.0396,38.0494,53717.0
2023-09-20 15:00:00,39.02,39.11,39.0,39.11,51914.0,38.0494,38.1371,38.0299,38.1371,51914.0
2023-09-20 15:05:00,39.1,39.12,39.05,39.07,54753.0,38.1274,38.1469,38.0786,38.0981,54753.0
2023-09-20 15:10:00,39.07,39.09,38.95,38.95,62113.0,38.0981,38.1176,37.9811,37.9811,62113.0
2023-09-20 15:15:00,38.95,38.97,38.75,38.76,165357.0,37.9811,38.0006,37.7861,37.7958,165357.0
2023-09-20 15:20:00,38.75,38.77,38.68,38.75,183926.0,37.7861,37.8056,37.7178,37.7861,183926.0
2023-09-20 15:25:00,38.75,38.94,38.74,38.92,121132.0,37.7861,37.9714,37.7763,37.9518,121132.0
2023-09-20 15:30:00,38.93,38.95,38.78,38.8,99591.0,37.9616,37.9811,37.8153,37.8348,99591.0
2023-09-20 15:35:00,38.8,38.83,38.75,38.78,68982.0,37.8348,37.8641,37.7861,37.8153,68982.0
2023-09-20 15:40:00,38.79,38.83,38.75,38.76,63317.0,37.8251,37.8641,37.7861,37.7958,63317.0
2023-09-20 15:45:00,38.75,38.84,38.73,38.78,172346.0,37.7861,37.8738,37.7666,37.8153,172346.0
2023-09-20 15:50:00,38.77,38.81,38.75,38.78,176279.0,37.8056,37.8446,37.7861,37.8153,176279.0
2023-09-20 15:55:00,38.77,38.79,38.67,38.7,522715.0,37.8056,37.8251,37.7081,37.7373,522715.0
2023-09-21 09:30:00,37.88,37.88,37.54,37.62,463063.0,36.9377,36.9377,36.6062,36.6842,463063.0
2023-09-21 09:35:00,37.63,37.93,37.6,37.73,136797.0,36.6939,36.9865,36.6647,36.7915,136797.0
2023-09-21 09:40:00,37.77,37.83,37.56,37.6,141213.0,36.8305,36.889,36.6257,36.6647,141213.0
2023-09-21 09:45:00,37.59,37.72,37.58,37.63,159487.0,36.6549,36.7817,36.6452,36.6939,159487.0
2023-09-21 09:50:00,37.64,37.66,37.42,37.48,146176.0,36.7037,36.7232,36.4892,36.5477,146176.0
2023-09-21 09:55:00,37.48,37.49,37.3,37.37,151529.0,36.5477,36.5574,36.3721,36.4404,151529.0
2023-09-21 10:00:00,37.38,37.53,37.37,37.51,86101.0,36.4502,36.5964,36.4404,36.5769,86101.0
2023-09-21 10:05:00,37.51,37.68,37.5,37.66,195103.0,36.5769,36.7427,36.5672,36.7232,195103.0
2023-09-21 10:10:00,37.67,37.74,37.6,37.62,136784.0,36.7329,36.8012,36.6647,36.6842,136784.0
2023-09-21 10:15:00,37.62,37.78,37.6,37.73,144233.0,36.6842,36.8402,36.6647,36.7915,144233.0
2023-09-21 10:20:00,37.73,37.81,37.7,37.8,213017.0,36.7915,36.8695,36.7622,36.8597,213017.0
2023-09-21 10:25:00,37.8,37.81,37.68,37.69,88525.0,36.8597,36.8695,36.7427,36.7524,88525.0
2023-09-21 10:30:00,37.69,37.77,37.67,37.73,74315.0,36.7524,36.8305,36.7329,36.7915,74315.0
2023-09-21 10:35:00,37.73,37.81,37.71,37.81,90904.0,36.7915,36.8695,36.7719,36.8695,90904.0
2023-09-21 10:40:00,37.82,37.86,37.79,37.8,101242.0,36.8792,36.9182,36.85,36.8597,101242.0
2023-09-21 10:45:00,37.8,37.82,37.74,37.75,84402.0,36.8597,36.8792,36.8012,36.811,84402.0
2023-09-21 10:50:00,37.75,37.75,37.61,37.62,73479.0,36.811,36.811,36.6744,36.6842,73479.0
2023-09-21 10:55:00,37.63,37.63,37.5,37.52,180888.0,36.6939,36.6939,36.5672,36.5867,180888.0
2023-09-21 11:00:00,37.52,37.54,37.44,37.48,305265.0,36.5867,36.6062,36.5087,36.5477,305265.0
2023-09-21 11:05:00,37.49,37.59,37.48,37.49,147661.0,36.5574,36.6549,36.5477,36.5574,147661.0
2023-09-21 11:10:00,37.49,37.51,37.4,37.41,128008.0,36.5574,36.5769,36.4697,36.4794,128008.0
2023-09-21 11:15:00,37.41,37.49,37.41,37.47,118028.0,36.4794,36.5574,36.4794,36.5379,118028.0
2023-09-21 11:20:00,37.47,37.56,37.46,37.49,104204.0,36.5379,36.6257,36.5282,36.5574,104204.0
2023-09-21 11:25:00,37.49,37.53,37.47,37.51,80871.0,36.5574,36.5964,36.5379,36.5769,80871.0
2023-09-21 11:30:00,37.51,37.61,37.5,37.58,111771.0,36.5769,36.6744,36.5672,36.6452,111771.0
2023-09-21 11:35:00,37.57,37.58,37.46,37.49,83008.0,36.6354,36.6452,36.5282,36.5574,83008.0
2023-09-21 11:40:00,37.49,37.49,37.43,37.48,55572.0,36.5574,36.5574,36.4989,36.5477,55572.0
2023-09-21 11:45:00,37.48,37.54,37.48,37.51,45221.0,36.5477,36.6062,36.5477,36.5769,45221.0
2023-09-21 11:50:00,37.5,37.52,37.46,37.46,44923.0,36.5672,36.5867,36.5282,36.5282,44923.0
2023-09-21 11:55:00,37.45,37.5,37.43,37.43,91665.0,36.5184,36.5672,36.4989,36.4989,91665.0
2023-09-21 12:00:00,37.43,37.45,37.41,37.44,104520.0,36.4989,36.5184,36.4794,36.5087,104520.0
2023-09-21 12:05:00,37.44,37.44,37.4,37.42,90160.0,36.5087,36.5087,36.4697,36.4892,90160.0
2023-09-21 12:10:00,37.43,37.43,37.34,37.38,81048.0,36.4989,36.4989,36.4112,36.4502,81048.0
2023-09-21 12:15:00,37.38,37.44,37.36,37.42,139199.0,36.4502,36.5087,36.4307,36.4892,139199.0
2023-09-21 12:20:00,37.42,37.43,37.39,37.43,103378.0,36.4892,36.4989,36.4599,36.4989,103378.0
2023-09-21 12:25:00,37.43,37.43,37.38,37.42,36762.0,36.4989,36.4989,36.4502,36.4892,36762.0
2023-09-21 12:30:00,37.41,37.5,37.41,37.5,213359.0,36.4794,36.5672,36.4794,36.5672,213359.0
2023-09-21 12:35:00,37.5,37.53,37.45,37.46,83938.0,36.5672,36.5964,36.5184,36.5282,83938.0
2023-09-21 12:40:00,37.46,37.58,37.44,37.53,121095.0,36.5282,36.6452,36.5087,36.5964,121095.0
2023-09-21 12:45:00,37.54,37.55,37.49,37.54,43347.0,36.6062,36.6159,36.5574,36.6062,43347.0
2023-09-21 12:50:00,37.54,37.54,37.49,37.5,38126.0,36.6062,36.6062,36.5574,36.5672,38126.0
2023-09-21 12:55:00,37.5,37.52,37.49,37.5,44952.0,36.5672,36.5867,36.5574,36.5672,44952.0
2023-09-21 13:00:00,37.5,37.55,37.47,37.54,39778.0,36.5672,36.6159,36.5379,36.6062,39778.0
2023-09-21 13:05:00,37.53,37.56,37.52,37.54,38978.0,36.5964,36.6257,36.5867,36.6062,38978.0
2023-09-21 13:10:00,37.54,37.63,37.53,37.63,69256.0,36.6062,36.6939,36.5964,36.6939,69256.0
2023-09-21 13:15:00,37.63,37.68,37.61,37.66,74434.0,36.6939,36.7427,36.6744,36.7232,74434.0
2023-09-21 13:20:00,37.67,37.68,37.63,37.66,46265.0,36.7329,36.7427,36.6939,36.7232,46265.0
2023-09-21 13:25:00,37.67,37.71,37.66,37.7,33248.0,36.7329,36.7719,36.7232,36.7622,33248.0
2023-09-21 13:30:00,37.7,37.71,37.67,37.7,34727.0,36.7622,36.7719,36.7329,36.7622,34727.0
2023-09-21 13:35:00,37.7,37.73,37.69,37.7,27992.0,36.7622,36.7915,36.7524,36.7622,27992.0
2023-09-21 13:40:00,37.7,37.74,37.65,37.65,45722.0,36.7622,36.8012,36.7134,36.7134,45722.0
2023-09-21 13:45:00,37.65,37.68,37.64,37.68,41684.0,36.7134,36.7427,36.7037,36.7427,41684.0
2023-09-21 13:50:00,37.68,37.7,37.67,37.69,23704.0,36.7427,36.7622,36.7329,36.7524,23704.0
2023-09-21 13:55:00,37.69,37.72,37.67,37.71,26946.0,36.7524,36.7817,36.7329,36.7719,26946.0
2023-09-21 14:00:00,37.71,37.72,37.67,37.68,44549.0,36.7719,36.7817,36.7329,36.7427,44549.0
2023-09-21 14:05:00,37.68,37.72,37.68,37.69,33537.0,36.7427,36.7817,36.7427,36.7524,33537.0
2023-09-21 14:10:00,37.7,37.72,37.64,37.65,36325.0,36.7622,36.7817,36.7037,36.7134,36325.0
2023-09-21 14:15:00,37.64,37.66,37.59,37.61,55805.0,36.7037,36.7232,36.6549,36.6744,55805.0
2023-09-21 14:20:00,37.61,37.64,37.61,37.63,34891.0,36.6744,36.7037,36.6744,36.6939,34891.0
2023-09-21 14:25:00,37.63,37.63,37.54,37.57,101728.0,36.6939,36.6939,36.6062,36.6354,101728.0
2023-09-21 14:30:00,37.58,37.58,37.52,37.54,74849.0,36.6452,36.6452,36.5867,36.6062,74849.0
2023-09-21 14:35:00,37.54,37.54,37.48,37.48,183335.0,36.6062,36.6062,36.5477,36.5477,183335.0
2023-09-21 14:40:00,37.5,37.6,37.49,37.59,280671.0,36.5672,36.6647,36.5574,36.6549,280671.0
2023-09-21 14:45:00,37.58,37.59,37.48,37.5,167041.0,36.6452,36.6549,36.5477,36.5672,167041.0
2023-09-21 14:50:00,37.5,37.52,37.41,37.45,139586.0,36.5672,36.5867,36.4794,36.5184,139586.0
2023-09-21 14:55:00,37.45,37.49,37.42,37.44,131395.0,36.5184,36.5574,36.4892,36.5087,131395.0
2023-09-21 15:00:00,37.45,37.5,37.44,37.46,90460.0,36.5184,36.5672,36.5087,36.5282,90460.0
2023-09-21 15:05:00,37.46,37.46,37.4,37.42,96184.0,36.5282,36.5282,36.4697,36.4892,96184.0
2023-09-21 15:10:00,37.41,37.43,37.34,37.38,72708.0,36.4794,36.4989,36.4112,36.4502,72708.0
2023-09-21 15:15:00,37.37,37.37,37.27,37.29,123062.0,36.4404,36.4404,36.3429,36.3624,123062.0
2023-09-21 15:20:00,37.29,37.35,37.28,37.32,178840.0,36.3624,36.4209,36.3526,36.3916,178840.0
2023-09-21 15:25:00,37.32,37.32,37.21,37.22,186105.0,36.3916,36.3916,36.2844,36.2941,186105.0
2023-09-21 15:30:00,37.22,37.35,37.2,37.32,134101.0,36.2941,36.4209,36.2746,36.3916,134101.0
2023-09-21 15:35:00,37.33,37.37,37.32,37.33,92072.0,36.4014,36.4404,36.3916,36.4014,92072.0
2023-09-21 15:40:00,37.33,37.35,37.25,37.26,161895.0,36.4014,36.4209,36.3234,36.3331,161895.0
2023-09-21 15:45:00,37.26,37.33,37.25,37.25,233831.0,36.3331,36.4014,36.3234,36.3234,233831.0
2023-09-21 15:50:00,37.26,37.29,37.22,37.27,382699.0,36.3331,36.3624,36.2941,36.3429,382699.0
2023-09-21 15:55:00,37.27,37.28,37.2,37.23,725447.0,36.3429,36.3526,36.2746,36.3039,725447.0
2023-09-22 09:30:00,37.86,37.97,37.72,37.85,246705.0,36.9182,37.0255,36.7817,36.9085,246705.0
2023-09-22 09:35:00,37.84,37.86,37.62,37.63,123211.0,36.8987,36.9182,36.6842,36.6939,123211.0
2023-09-22 09:40:00,37.63,37.64,37.37,37.47,230714.0,36.6939,36.7037,36.4404,36.5379,230714.0
2023-09-22 09:45:00,37.48,37.59,37.42,37.51,101697.0,36.5477,36.6549,36.4892,36.5769,101697.0
2023-09-22 09:50:00,37.51,37.52,37.26,37.32,84758.0,36.5769,36.5867,36.3331,36.3916,84758.0
2023-09-22 09:55:00,37.32,37.39,37.29,37.35,62994.0,36.3916,36.4599,36.3624,36.4209,62994.0
2023-09-22 10:00:00,37.36,37.54,37.32,37.54,78593.0,36.4307,36.6062,36.3916,36.6062,78593.0
2023-09-22 10:05:00,37.54,37.64,37.53,37.61,78724.0,36.6062,36.7037,36.5964,36.6744,78724.0
2023-09-22 10:10:00,37.61,37.61,37.44,37.45,66183.0,36.6744,36.6744,36.5087,36.5184,66183.0
2023-09-22 10:15:00,37.45,37.46,37.35,37.42,41672.0,36.5184,36.5282,36.4209,36.4892,41672.0
2023-09-22 10:20:00,37.43,37.43,37.35,37.41,52787.0,36.4989,36.4989,36.4209,36.4794,52787.0
2023-09-22 10:25:00,37.41,37.48,37.36,37.47,43471.0,36.4794,36.5477,36.4307,36.5379,43471.0
2023-09-22 10:30:00,37.47,37.55,37.44,37.55,50841.0,36.5379,36.6159,36.5087,36.6159,50841.0
2023-09-22 10:35:00,37.55,37.6,37.55,37.57,68221.0,36.6159,36.6647,36.6159,36.6354,68221.0
2023-09-22 10:40:00,37.57,37.59,37.54,37.57,63056.0,36.6354,36.6549,36.6062,36.6354,63056.0
2023-09-22 10:45:00,37.57,37.61,37.52,37.52,113044.0,36.6354,36.6744,36.5867,36.5867,113044.0
2023-09-22 10:50:00,37.52,37.57,37.5,37.54,70432.0,36.5867,36.6354,36.5672,36.6062,70432.0
2023-09-22 10:55:00,37.54,37.56,37.47,37.47,56357.0,36.6062,36.6257,36.5379,36.5379,56357.0
2023-09-22 11:00:00,37.47,37.48,37.34,37.37,103518.0,36.5379,36.5477,36.4112,36.4404,103518.0
2023-09-22 11:05:00,37.36,37.45,37.36,37.4,54361.0,36.4307,36.5184,36.4307,36.4697,54361.0
2023-09-22 11:10:00,37.39,37.41,37.35,37.41,30401.0,36.4599,36.4794,36.4209,36.4794,30401.0
2023-09-22 11:15:00,37.41,37.53,37.41,37.49,114712.0,36.4794,36.5964,36.4794,36.5574,114712.0
2023-09-22 11:20:00,37.5,37.51,37.44,37.48,38159.0,36.5672,36.5769,36.5087,36.5477,38159.0
2023-09-22 11:25:00,37.48,37.51,37.46,37.5,28215.0,36.5477,36.5769,36.5282,36.5672,28215.0
2023-09-22 11:30:00,37.5,37.52,37.46,37.49,31109.0,36.5672,36.5867,36.5282,36.5574,31109.0
2023-09-22 11:35:00,37.5,37.53,37.49,37.52,25090.0,36.5672,36.5964,36.5574,36.5867,25090.0
2023-09-22 11:40:00,37.52,37.53,37.43,37.48,34790.0,36.5867,36.5964,36.4989,36.5477,34790.0
2023-09-22 11:45:00,37.48,37.5,37.45,37.46,40949.0,36.5477,36.5672,36.5184,36.5282,40949.0
2023-09-22 11:50:00,37.46,37.47,37.44,37.45,59327.0,36.5282,36.5379,36.5087,36.5184,59327.0
2023-09-22 11:55:00,37.45,37.47,37.41,37.42,128673.0,36.5184,36.5379,36.4794,36.4892,128673.0
2023-09-22 12:00:00,37.42,37.44,37.39,37.43,63629.0,36.4892,36.5087,36.4599,36.4989,63629.0
2023-09-22 12:05:00,37.43,37.46,37.42,37.45,71763.0,36.4989,36.5282,36.4892,36.5184,71763.0
2023-09-22 12:10:00,37.45,37.46,37.42,37.44,35355.0,36.5184,36.5282,36.4892,36.5087,35355.0
2023-09-22 12:15:00,37.44,37.49,37.44,37.48,52937.0,36.5087,36.5574,36.5087,36.5477,52937.0
2023-09-22 12:20:00,37.47,37.49,37.45,37.48,53232.0,36.5379,36.5574,36.5184,36.5477,53232.0
2023-09-22 12:25:00,37.48,37.48,37.45,37.45,38326.0,36.5477,36.5477,36.5184,36.5184,38326.0
2023-09-22 12:30:00,37.46,37.49,37.45,37.49,26710.0,36.5282,36.5574,36.5184,36.5574,26710.0
2023-09-22 12:35:00,37.48,37.51,37.48,37.49,23783.0,36.5477,36.5769,36.5477,36.5574,23783.0
2023-09-22 12:40:00,37.5,37.51,37.47,37.48,32663.0,36.5672,36.5769,36.5379,36.5477,32663.0
2023-09-22 12:45:00,37.48,37.5,37.44,37.45,42787.0,36.5477,36.5672,36.5087,36.5184,42787.0
2023-09-22 12:50:00,37.45,37.46,37.44,37.45,34009.0,36.5184,36.5282,36.5087,36.5184,34009.0
2023-09-22 12:55:00,37.45,37.48,37.44,37.45,37357.0,36.5184,36.5477,36.5087,36.5184,37357.0
2023-09-22 13:00:00,37.45,37.5,37.44,37.49,24318.0,36.5184,36.5672,36.5087,36.5574,24318.0
2023-09-22 13:05:00,37.5,37.5,37.44,37.44,21746.0,36.5672,36.5672,36.5087,36.5087,21746.0
2023-09-22 13:10:00,37.44,37.49,37.42,37.45,31483.0,36.5087,36.5574,36.4892,36.5184,31483.0
2023-09-22 13:15:00,37.46,37.47,37.43,37.45,40689.0,36.5282,36.5379,36.4989,36.5184,40689.0
2023-09-22 13:20:00,37.44,37.44,37.35,37.38,41718.0,36.5087,36.5087,36.4209,36.4502,41718.0
2023-09-22 13:25:00,37.39,37.4,37.38,37.4,43735.0,36.4599,36.4697,36.4502,36.4697,43735.0
2023-09-22 13:30:00,37.39,37.4,37.34,37.38,67158.0,36.4599,36.4697,36.4112,36.4502,67158.0
2023-09-22 13:35:00,37.38,37.4,37.27,37.29,58740.0,36.4502,36.4697,36.3429,36.3624,58740.0
2023-09-22 13:40:00,37.29,37.3,37.21,37.23,76283.0,36.3624,36.3721,36.2844,36.3039,76283.0
2023-09-22 13:45:00,37.23,37.26,37.22,37.25,53559.0,36.3039,36.3331,36.2941,36.3234,53559.0
2023-09-22 13:50:00,37.25,37.32,37.24,37.3,65972.0,36.3234,36.3916,36.3136,36.3721,65972.0
2023-09-22 13:55:00,37.31,37.32,37.29,37.3,24565.0,36.3819,36.3916,36.3624,36.3721,24565.0
2023-09-22 14:00:00,37.3,37.35,37.3,37.34,106850.0,36.3721,36.4209,36.3721,36.4112,106850.0
2023-09-22 14:05:00,37.34,37.37,37.33,37.34,31606.0,36.4112,36.4404,36.4014,36.4112,31606.0
2023-09-22 14:10:00,37.34,37.34,37.25,37.27,47714.0,36.4112,36.4112,36.3234,36.3429,47714.0
2023-09-22 14:15:00,37.27,37.29,37.24,37.27,135552.0,36.3429,36.3624,36.3136,36.3429,135552.0
2023-09-22 14:20:00,37.26,37.32,37.26,37.31,23358.0,36.3331,36.3916,36.3331,36.3819,23358.0
2023-09-22 14:25:00,37.3,37.34,37.27,37.28,37760.0,36.3721,36.4112,36.3429,36.3526,37760.0
2023-09-22 14:30:00,37.28,37.3,37.24,37.27,34591.0,36.3526,36.3721,36.3136,36.3429,34591.0
2023-09-22 14:35:00,37.27,37.28,37.22,37.23,27878.0,36.3429,36.3526,36.2941,36.3039,27878.0
2023-09-22 14:40:00,37.23,37.23,37.19,37.2,50367.0,36.3039,36.3039,36.2649,36.2746,50367.0
2023-09-22 14:45:00,37.19,37.22,37.17,37.18,46285.0,36.2649,36.2941,36.2454,36.2551,46285.0
2023-09-22 14:50:00,37.18,37.21,37.16,37.2,48475.0,36.2551,36.2844,36.2356,36.2746,48475.0
2023-09-22 14:55:00,37.2,37.24,37.19,37.24,40273.0,36.2746,36.3136,36.2649,36.3136,40273.0
2023-09-22 15:00:00,37.24,37.31,37.23,37.27,58544.0,36.3136,36.3819,36.3039,36.3429,58544.0
2023-09-22 15:05:00,37.27,37.39,37.26,37.39,46132.0,36.3429,36.4599,36.3331,36.4599,46132.0
2023-09-22 15:10:00,37.39,37.41,37.35,37.37,49710.0,36.4599,36.4794,36.4209,36.4404,49710.0
2023-09-22 15:15:00,37.37,37.41,37.36,37.41,27172.0,36.4404,36.4794,36.4307,36.4794,27172.0
2023-09-22 15:20:00,37.41,37.44,37.36,37.41,52104.0,36.4794,36.5087,36.4307,36.4794,52104.0
2023-09-22 15:25:00,37.41,37.41,37.38,37.4,30661.0,36.4794,36.4794,36.4502,36.4697,30661.0
2023-09-22 15:30:00,37.39,37.42,37.33,37.34,72516.0,36.4599,36.4892,36.4014,36.4112,72516.0
2023-09-22 15:35:00,37.33,37.34,37.28,37.28,62057.0,36.4014,36.4112,36.3526,36.3526,62057.0
2023-09-22 15:40:00,37.29,37.29,37.17,37.17,70495.0,36.3624,36.3624,36.2454,36.2454,70495.0
2023-09-22 15:45:00,37.17,37.22,37.11,37.15,136369.0,36.2454,36.2941,36.1869,36.2259,136369.0
2023-09-22 15:50:00,37.15,37.16,37.1,37.15,234299.0,36.2259,36.2356,36.1771,36.2259,234299.0
2023-09-22 15:55:00,37.15,37.2,37.12,37.14,544206.0,36.2259,36.2746,36.1966,36.2161,544206.0
2023-09-25 09:30:00,36.75,36.89,36.56,36.72,301544.0,35.8358,35.9723,35.6506,35.8066,301544.0
2023-09-25 09:35:00,36.73,36.8,36.42,36.55,189091.0,35.8163,35.8846,35.514,35.6408,189091.0
2023-09-25 09:40:00,36.55,36.69,36.48,36.64,92542.0,35.6408,35.7773,35.5725,35.7286,92542.0
2023-09-25 09:45:00,36.64,36.74,36.6,36.7,72307.0,35.7286,35.8261,35.6896,35.7871,72307.0
2023-09-25 09:50:00,36.71,36.91,36.7,36.89,137526.0,35.7968,35.9918,35.7871,35.9723,137526.0
2023-09-25 09:55:00,36.89,37.02,36.88,36.97,83924.0,35.9723,36.0991,35.9626,36.0504,83924.0
2023-09-25 10:00:00,36.96,36.97,36.81,36.83,94590.0,36.0406,36.0504,35.8943,35.9138,94590.0
2023-09-25 10:05:00,36.83,36.83,36.68,36.72,179767.0,35.9138,35.9138,35.7676,35.8066,179767.0
2023-09-25 10:10:00,36.72,36.87,36.68,36.87,80489.0,35.8066,35.9528,35.7676,35.9528,80489.0
2023-09-25 10:15:00,36.87,36.97,36.82,36.86,76536.0,35.9528,36.0504,35.9041,35.9431,76536.0
2023-09-25 10:20:00,36.85,36.88,36.78,36.79,29923.0,35.9333,35.9626,35.8651,35.8748,29923.0
2023-09-25 10:25:00,36.79,36.79,36.69,36.75,52634.0,35.8748,35.8748,35.7773,35.8358,52634.0
2023-09-25 10:30:00,36.74,36.81,36.71,36.8,62418.0,35.8261,35.8943,35.7968,35.8846,62418.0
2023-09-25 10:35:00,36.81,36.86,36.79,36.8,60234.0,35.8943,35.9431,35.8748,35.8846,60234.0
2023-09-25 10:40:00,36.8,36.8,36.68,36.7,56924.0,35.8846,35.8846,35.7676,35.7871,56924.0
2023-09-25 10:45:00,36.72,36.78,36.7,36.75,74698.0,35.8066,35.8651,35.7871,35.8358,74698.0
2023-09-25 10:50:00,36.75,36.76,36.66,36.67,96877.0,35.8358,35.8456,35.7481,35.7578,96877.0
2023-09-25 10:55:00,36.66,36.73,36.65,36.7,86284.0,35.7481,35.8163,35.7383,35.7871,86284.0
2023-09-25 11:00:00,36.7,36.82,36.68,36.82,67180.0,35.7871,35.9041,35.7676,35.9041,67180.0
2023-09-25 11:05:00,36.82,36.99,36.82,36.99,64943.0,35.9041,36.0699,35.9041,36.0699,64943.0
2023-09-25 11:10:00,36.99,36.99,36.93,36.96,37525.0,36.0699,36.0699,36.0114,36.0406,37525.0
2023-09-25 11:15:00,36.97,37.18,36.96,37.18,66139.0,36.0504,36.2551,36.0406,36.2551,66139.0
2023-09-25 11:20:00,37.18,37.19,37.07,37.13,34563.0,36.2551,36.2649,36.1479,36.2064,34563.0
2023-09-25 11:25:00,37.13,37.16,37.09,37.11,36539.0,36.2064,36.2356,36.1674,36.1869,36539.0
2023-09-25 11:30:00,37.11,37.13,37.06,37.09,33406.0,36.1869,36.2064,36.1381,36.1674,33406.0
2023-09-25 11:35:00,37.09,37.11,37.05,37.07,36363.0,36.1674,36.1869,36.1284,36.1479,36363.0
2023-09-25 11:40:00,37.07,37.12,37.04,37.11,46398.0,36.1479,36.1966,36.1186,36.1869,46398.0
2023-09-25 11:45:00,37.11,37.13,37.08,37.09,31073.0,36.1869,36.2064,36.1576,36.1674,31073.0
2023-09-25 11:50:00,37.1,37.15,37.09,37.11,24960.0,36.1771,36.2259,36.1674,36.1869,24960.0
2023-09-25 11:55:00,37.1,37.11,37.04,37.08,46555.0,36.1771,36.1869,36.1186,36.1576,46555.0
2023-09-25 12:00:00,37.08,37.11,37.05,37.07,25659.0,36.1576,36.1869,36.1284,36.1479,25659.0
2023-09-25 12:05:00,37.07,37.08,37.02,37.05,27477.0,36.1479,36.1576,36.0991,36.1284,27477.0
2023-09-25 12:10:00,37.05,37.08,37.03,37.05,15268.0,36.1284,36.1576,36.1089,36.1284,15268.0
2023-09-25 12:15:00,37.04,37.12,37.03,37.12,29139.0,36.1186,36.1966,36.1089,36.1966,29139.0
2023-09-25 12:20:00,37.12,37.15,37.11,37.13,32469.0,36.1966,36.2259,36.1869,36.2064,32469.0
2023-09-25 12:25:00,37.12,37.13,37.09,37.09,22309.0,36.1966,36.2064,36.1674,36.1674,22309.0
2023-09-25 12:30:00,37.09,37.12,37.08,37.1,21662.0,36.1674,36.1966,36.1576,36.1771,21662.0
2023-09-25 12:35:00,37.11,37.13,37.07,37.1,34597.0,36.1869,36.2064,36.1479,36.1771,34597.0
2023-09-25 12:40:00,37.1,37.14,37.09,37.12,27558.0,36.1771,36.2161,36.1674,36.1966,27558.0
2023-09-25 12:45:00,37.12,37.14,37.09,37.13,22204.0,36.1966,36.2161,36.1674,36.2064,22204.0
2023-09-25 12:50:00,37.13,37.14,37.05,37.12,32391.0,36.2064,36.2161,36.1284,36.1966,32391.0
2023-09-25 12:55:00,37.11,37.13,37.09,37.1,30922.0,36.1869,36.2064,36.1674,36.1771,30922.0
2023-09-25 13:00:00,37.09,37.09,37.02,37.04,36600.0,36.1674,36.1674,36.0991,36.1186,36600.0
2023-09-25 13:05:00,37.03,37.15,37.03,37.14,27030.0,36.1089,36.2259,36.1089,36.2161,27030.0
2023-09-25 13:10:00,37.15,37.17,37.13,37.15,27176.0,36.2259,36.2454,36.2064,36.2259,27176.0
2023-09-25 13:15:00,37.15,37.19,37.13,37.17,31267.0,36.2259,36.2649,36.2064,36.2454,31267.0
2023-09-25 13:20:00,37.18,37.24,37.11,37.11,67239.0,36.2551,36.3136,36.1869,36.1869,67239.0
2023-09-25 13:25:00,37.11,37.12,37.02,37.07,37877.0,36.1869,36.1966,36.0991,36.1479,37877.0
2023-09-25 13:30:00,37.07,37.09,37.03,37.09,34691.0,36.1479,36.1674,36.1089,36.1674,34691.0
2023-09-25 13:35:00,37.08,37.09,37.06,37.09,29898.0,36.1576,36.1674,36.1381,36.1674,29898.0
2023-09-25 13:40:00,37.08,37.09,37.05,37.05,21549.0,36.1576,36.1674,36.1284,36.1284,21549.0
2023-09-25 13:45:00,37.06,37.1,37.04,37.07,37521.0,36.1381,36.1771,36.1186,36.1479,37521.0
2023-09-25 13:50:00,37.07,37.12,37.06,37.09,51259.0,36.1479,36.1966,36.1381,36.1674,51259.0
2023-09-25 13:55:00,37.09,37.11,37.07,37.08,80950.0,36.1674,36.1869,36.1479,36.1576,80950.0
2023-09-25 14:00:00,37.09,37.12,37.06,37.08,61120.0,36.1674,36.1966,36.1381,36.1576,61120.0
2023-09-25 14:05:00,37.08,37.09,37.03,37.04,37032.0,36.1576,36.1674,36.1089,36.1186,37032.0
2023-09-25 14:10:00,37.03,37.05,37.01,37.03,49110.0,36.1089,36.1284,36.0894,36.1089,49110.0
2023-09-25 14:15:00,37.03,37.06,37.01,37.03,29569.0,36.1089,36.1381,36.0894,36.1089,29569.0
2023-09-25 14:20:00,37.03,37.04,36.98,36.98,54131.0,36.1089,36.1186,36.0601,36.0601,54131.0
2023-09-25 14:25:00,36.98,37.02,36.98,37.0,22896.0,36.0601,36.0991,36.0601,36.0796,22896.0
2023-09-25 14:30:00,37.0,37.04,36.99,37.03,26167.0,36.0796,36.1186,36.0699,36.1089,26167.0
2023-09-25 14:35:00,37.03,37.09,37.02,37.06,34944.0,36.1089,36.1674,36.0991,36.1381,34944.0
2023-09-25 14:40:00,37.06,37.1,37.03,37.04,36283.0,36.1381,36.1771,36.1089,36.1186,36283.0
2023-09-25 14:45:00,37.04,37.07,37.03,37.06,24607.0,36.1186,36.1479,36.1089,36.1381,24607.0
2023-09-25 14:50:00,37.06,37.07,37.01,37.01,75161.0,36.1381,36.1479,36.0894,36.0894,75161.0
2023-09-25 14:55:00,37.01,37.03,36.99,37.0,52509.0,36.0894,36.1089,36.0699,36.0796,52509.0
2023-09-25 15:00:00,37.0,37.01,36.89,36.9,43132.0,36.0796,36.0894,35.9723,35.9821,43132.0
2023-09-25 15:05:00,36.9,36.93,36.89,36.91,44235.0,35.9821,36.0114,35.9723,35.9918,44235.0
2023-09-25 15:10:00,36.92,37.03,36.92,37.02,50501.0,36.0016,36.1089,36.0016,36.0991,50501.0
2023-09-25 15:15:00,37.02,37.12,37.02,37.1,52009.0,36.0991,36.1966,36.0991,36.1771,52009.0
2023-09-25 15:20:00,37.1,37.12,37.06,37.08,34433.0,36.1771,36.1966,36.1381,36.1576,34433.0
2023-09-25 15:25:00,37.08,37.08,37.01,37.08,55220.0,36.1576,36.1576,36.0894,36.1576,55220.0
2023-09-25 15:30:00,37.07,37.13,37.05,37.11,63975.0,36.1479,36.2064,36.1284,36.1869,63975.0
2023-09-25 15:35:00,37.11,37.16,37.08,37.15,42780.0,36.1869,36.2356,36.1576,36.2259,42780.0
2023-09-25 15:40:00,37.15,37.15,37.08,37.09,114552.0,36.2259,36.2259,36.1576,36.1674,114552.0
2023-09-25 15:45:00,37.08,37.18,37.08,37.17,96029.0,36.1576,36.2551,36.1576,36.2454,96029.0
2023-09-25 15:50:00,37.18,37.21,37.1,37.11,189814.0,36.2551,36.2844,36.1771,36.1869,189814.0
2023-09-25 15:55:00,37.12,37.21,37.1,37.2,475046.0,36.1966,36.2844,36.1771,36.2746,475046.0
2023-09-26 09:30:00,36.57,36.99,36.57,36.93,197064.0,35.6603,36.0699,35.6603,36.0114,197064.0
2023-09-26 09:35:00,36.93,37.1,36.92,37.06,91267.0,36.0114,36.1771,36.0016,36.1381,91267.0
2023-09-26 09:40:00,37.07,37.3,37.03,37.28,116151.0,36.1479,36.3721,36.1089,36.3526,116151.0
2023-09-26 09:45:00,37.27,37.3,37.0,37.0,173816.0,36.3429,36.3721,36.0796,36.0796,173816.0
2023-09-26 09:50:00,36.99,37.0,36.83,36.88,118639.0,36.0699,36.0796,35.9138,35.9626,118639.0
2023-09-26 09:55:00,36.87,37.05,36.85,37.01,86908.0,35.9528,36.1284,35.9333,36.0894,86908.0
2023-09-26 10:00:00,37.0,37.09,36.98,36.99,88896.0,36.0796,36.1674,36.0601,36.0699,88896.0
2023-09-26 10:05:00,36.98,37.05,36.92,36.95,47063.0,36.0601,36.1284,36.0016,36.0309,47063.0
2023-09-26 10:10:00,36.95,36.95,36.81,36.83,81510.0,36.0309,36.0309,35.8943,35.9138,81510.0
2023-09-26 10:15:00,36.82,36.85,36.74,36.84,59037.0,35.9041,35.9333,35.8261,35.9236,59037.0
2023-09-26 10:20:00,36.85,36.9,36.78,36.86,62002.0,35.9333,35.9821,35.8651,35.9431,62002.0
2023-09-26 10:25:00,36.86,36.96,36.82,36.93,52691.0,35.9431,36.0406,35.9041,36.0114,52691.0
2023-09-26 10:30:00,36.94,36.98,36.88,36.95,43408.0,36.0211,36.0601,35.9626,36.0309,43408.0
2023-09-26 10:35:00,36.95,36.96,36.85,36.92,48682.0,36.0309,36.0406,35.9333,36.0016,48682.0
2023-09-26 10:40:00,36.92,36.97,36.91,36.96,30072.0,36.0016,36.0504,35.9918,36.0406,30072.0
2023-09-26 10:45:00,36.97,37.03,36.93,36.95,99783.0,36.0504,36.1089,36.0114,36.0309,99783.0
2023-09-26 10:50:00,36.95,37.0,36.94,36.97,107357.0,36.0309,36.0796,36.0211,36.0504,107357.0
2023-09-26 10:55:00,36.98,37.04,36.96,37.03,87337.0,36.0601,36.1186,36.0406,36.1089,87337.0
2023-09-26 11:00:00,37.04,37.07,36.98,37.02,61553.0,36.1186,36.1479,36.0601,36.0991,61553.0
2023-09-26 11:05:00,37.02,37.04,36.86,36.89,36325.0,36.0991,36.1186,35.9431,35.9723,36325.0
2023-09-26 11:10:00,36.88,36.9,36.85,36.87,40189.0,35.9626,35.9821,35.9333,35.9528,40189.0
2023-09-26 11:15:00,36.88,36.89,36.81,36.82,39645.0,35.9626,35.9723,35.8943,35.9041,39645.0
2023-09-26 11:20:00,36.82,36.85,36.72,36.73,104719.0,35.9041,35.9333,35.8066,35.8163,104719.0
2023-09-26 11:25:00,36.73,36.75,36.65,36.68,131680.0,35.8163,35.8358,35.7383,35.7676,131680.0
2023-09-26 11:30:00,36.67,36.7,36.59,36.69,144606.0,35.7578,35.7871,35.6798,35.7773,144606.0
2023-09-26 11:35:00,36.69,36.75,36.65,36.74,134291.0,35.7773,35.8358,35.7383,35.8261,134291.0
2023-09-26 11:40:00,36.74,36.76,36.7,36.74,80454.0,35.8261,35.8456,35.7871,35.8261,80454.0
2023-09-26 11:45:00,36.73,36.78,36.67,36.77,96494.0,35.8163,35.8651,35.7578,35.8553,96494.0
2023-09-26 11:50:00,36.77,36.78,36.71,36.75,123508.0,35.8553,35.8651,35.7968,35.8358,123508.0
2023-09-26 11:55:00,36.75,36.75,36.69,36.74,43067.0,35.8358,35.8358,35.7773,35.8261,43067.0
2023-09-26 12:00:00,36.75,36.75,36.65,36.69,33497.0,35.8358,35.8358,35.7383,35.7773,33497.0
2023-09-26 12:05:00,36.68,36.77,36.68,36.77,54213.0,35.7676,35.8553,35.7676,35.8553,54213.0
2023-09-26 12:10:00,36.76,36.79,36.73,36.76,60262.0,35.8456,35.8748,35.8163,35.8456,60262.0
2023-09-26 12:15:00,36.75,36.81,36.74,36.76,45531.0,35.8358,35.8943,35.8261,35.8456,45531.0
2023-09-26 12:20:00,36.76,36.8,36.75,36.79,24500.0,35.8456,35.8846,35.8358,35.8748,24500.0
2023-09-26 12:25:00,36.79,36.8,36.71,36.73,75217.0,35.8748,35.8846,35.7968,35.8163,75217.0
2023-09-26 12:30:00,36.74,36.77,36.71,36.73,48460.0,35.8261,35.8553,35.7968,35.8163,48460.0
2023-09-26 12:35:00,36.74,36.78,36.72,36.77,35223.0,35.8261,35.8651,35.8066,35.8553,35223.0
2023-09-26 12:40:00,36.77,36.78,36.71,36.73,31227.0,35.8553,35.8651,35.7968,35.8163,31227.0
2023-09-26 12:45:00,36.74,36.77,36.73,36.77,54676.0,35.8261,35.8553,35.8163,35.8553,54676.0
2023-09-26 12:50:00,36.77,36.87,36.76,36.86,83619.0,35.8553,35.9528,35.8456,35.9431,83619.0
2023-09-26 12:55:00,36.85,36.88,36.83,36.83,70509.0,35.9333,35.9626,35.9138,35.9138,70509.0
2023-09-26 13:00:00,36.83,36.84,36.78,36.8,57611.0,35.9138,35.9236,35.8651,35.8846,57611.0
2023-09-26 13:05:00,36.8,36.85,36.76,36.83,67701.0,35.8846,35.9333,35.8456,35.9138,67701.0
2023-09-26 13:10:00,36.83,36.83,36.79,36.82,26696.0,35.9138,35.9138,35.8748,35.9041,26696.0
2023-09-26 13:15:00,36.81,36.85,36.78,36.8,79429.0,35.8943,35.9333,35.8651,35.8846,79429.0
2023-09-26 13:20:00,36.79,36.84,36.79,36.8,48803.0,35.8748,35.9236,35.8748,35.8846,48803.0
2023-09-26 13:25:00,36.8,36.82,36.78,36.8,53333.0,35.8846,35.9041,35.8651,35.8846,53333.0
2023-09-26 13:30:00,36.8,36.84,36.79,36.8,53914.0,35.8846,35.9236,35.8748,35.8846,53914.0
2023-09-26 13:35:00,36.8,36.82,36.72,36.73,46210.0,35.8846,35.9041,35.8066,35.8163,46210.0
2023-09-26 13:40:00,36.73,36.74,36.62,36.65,86959.0,35.8163,35.8261,35.7091,35.7383,86959.0
2023-09-26 13:45:00,36.65,36.67,36.62,36.65,36546.0,35.7383,35.7578,35.7091,35.7383,36546.0
2023-09-26 13:50:00,36.65,36.71,36.64,36.68,71111.0,35.7383,35.7968,35.7286,35.7676,71111.0
2023-09-26 13:55:00,36.68,36.72,36.66,36.69,70614.0,35.7676,35.8066,35.7481,35.7773,70614.0
2023-09-26 14:00:00,36.7,36.7,36.65,36.66,56697.0,35.7871,35.7871,35.7383,35.7481,56697.0
2023-09-26 14:05:00,36.66,36.66,36.51,36.55,317847.0,35.7481,35.7481,35.6018,35.6408,317847.0
2023-09-26 14:10:00,36.55,36.55,36.42,36.48,140179.0,35.6408,35.6408,35.514,35.5725,140179.0
2023-09-26 14:15:00,36.47,36.47,36.41,36.43,119715.0,35.5628,35.5628,35.5043,35.5238,119715.0
2023-09-26 14:20:00,36.43,36.45,36.38,36.44,106239.0,35.5238,35.5433,35.475,35.5335,106239.0
2023-09-26 14:25:00,36.45,36.45,36.36,36.38,179523.0,35.5433,35.5433,35.4555,35.475,179523.0
2023-09-26 14:30:00,36.38,36.44,36.36,36.42,138713.0,35.475,35.5335,35.4555,35.514,138713.0
2023-09-26 14:35:00,36.43,36.46,36.39,36.42,80161.0,35.5238,35.553,35.4848,35.514,80161.0
2023-09-26 14:40:00,36.43,36.44,36.4,36.41,45201.0,35.5238,35.5335,35.4945,35.5043,45201.0
2023-09-26 14:45:00,36.41,36.41,36.36,36.39,74481.0,35.5043,35.5043,35.4555,35.4848,74481.0
2023-09-26 14:50:00,36.39,36.41,36.35,36.38,65330.0,35.4848,35.5043,35.4458,35.475,65330.0
2023-09-26 14:55:00,36.39,36.42,36.38,36.41,48445.0,35.4848,35.514,35.475,35.5043,48445.0
2023-09-26 15:00:00,36.41,36.49,36.39,36.47,104639.0,35.5043,35.5823,35.4848,35.5628,104639.0
2023-09-26 15:05:00,36.47,36.56,36.46,36.55,116539.0,35.5628,35.6506,35.553,35.6408,116539.0
2023-09-26 15:10:00,36.55,36.56,36.5,36.5,79673.0,35.6408,35.6506,35.592,35.592,79673.0
2023-09-26 15:15:00,36.5,36.52,36.44,36.45,63802.0,35.592,35.6115,35.5335,35.5433,63802.0
2023-09-26 15:20:00,36.45,36.47,36.42,36.44,326481.0,35.5433,35.5628,35.514,35.5335,326481.0
2023-09-26 15:25:00,36.44,36.52,36.43,36.52,276165.0,35.5335,35.6115,35.5238,35.6115,276165.0
2023-09-26 15:30:00,36.52,36.53,36.49,36.51,171297.0,35.6115,35.6213,35.5823,35.6018,171297.0
2023-09-26 15:35:00,36.52,36.61,36.51,36.55,249605.0,35.6115,35.6993,35.6018,35.6408,249605.0
2023-09-26 15:40:00,36.55,36.61,36.54,36.61,201318.0,35.6408,35.6993,35.6311,35.6993,201318.0
2023-09-26 15:45:00,36.61,36.61,36.5,36.51,361341.0,35.6993,35.6993,35.592,35.6018,361341.0
2023-09-26 15:50:00,36.51,36.61,36.49,36.58,381858.0,35.6018,35.6993,35.5823,35.6701,381858.0
2023-09-26 15:55:00,36.58,36.62,36.55,36.56,772385.0,35.6701,35.7091,35.6408,35.6506,772385.0
2023-09-27 09:30:00,36.77,36.93,36.77,36.91,158587.0,35.8553,36.0114,35.8553,35.9918,158587.0
2023-09-27 09:35:00,36.93,36.96,36.68,36.71,74559.0,36.0114,36.0406,35.7676,35.7968,74559.0
2023-09-27 09:40:00,36.7,36.7,36.44,36.55,85122.0,35.7871,35.7871,35.5335,35.6408,85122.0
2023-09-27 09:45:00,36.55,36.67,36.53,36.58,40820.0,35.6408,35.7578,35.6213,35.6701,40820.0
2023-09-27 09:50:00,36.58,36.7,36.54,36.7,55705.0,35.6701,35.7871,35.6311,35.7871,55705.0
2023-09-27 09:55:00,36.7,36.78,36.66,36.76,49003.0,35.7871,35.8651,35.7481,35.8456,49003.0
2023-09-27 10:00:00,36.77,36.8,36.64,36.65,46521.0,35.8553,35.8846,35.7286,35.7383,46521.0
2023-09-27 10:05:00,36.65,36.67,36.6,36.62,58812.0,35.7383,35.7578,35.6896,35.7091,58812.0
2023-09-27 10:10:00,36.62,36.62,36.45,36.51,104628.0,35.7091,35.7091,35.5433,35.6018,104628.0
2023-09-27 10:15:00,36.51,36.52,36.45,36.47,40236.0,35.6018,35.6115,35.5433,35.5628,40236.0
2023-09-27 10:20:00,36.48,36.57,36.48,36.51,233833.0,35.5725,35.6603,35.5725,35.6018,233833.0
2023-09-27 10:25:00,36.52,36.54,36.48,36.51,34591.0,35.6115,35.6311,35.5725,35.6018,34591.0
2023-09-27 10:30:00,36.5,36.5,36.37,36.46,74941.0,35.592,35.592,35.4653,35.553,74941.0
2023-09-27 10:35:00,36.46,36.52,36.46,36.47,58554.0,35.553,35.6115,35.553,35.5628,58554.0
2023-09-27 10:40:00,36.46,36.48,36.41,36.48,55102.0,35.553,35.5725,35.5043,35.5725,55102.0
2023-09-27 10:45:00,36.48,36.49,36.41,36.45,41499.0,35.5725,35.5823,35.5043,35.5433,41499.0
2023-09-27 10:50:00,36.45,36.45,36.32,36.37,334099.0,35.5433,35.5433,35.4165,35.4653,334099.0
2023-09-27 10:55:00,36.37,36.43,36.35,36.42,60315.0,35.4653,35.5238,35.4458,35.514,60315.0
2023-09-27 11:00:00,36.42,36.56,36.39,36.54,134481.0,35.514,35.6506,35.4848,35.6311,134481.0
2023-09-27 11:05:00,36.53,36.61,36.48,36.6,71288.0,35.6213,35.6993,35.5725,35.6896,71288.0
2023-09-27 11:10:00,36.6,36.6,36.51,36.57,79183.0,35.6896,35.6896,35.6018,35.6603,79183.0
2023-09-27 11:15:00,36.57,36.57,36.51,36.51,62073.0,35.6603,35.6603,35.6018,35.6018,62073.0
2023-09-27 11:20:00,36.52,36.55,36.48,36.54,216958.0,35.6115,35.6408,35.5725,35.6311,216958.0
2023-09-27 11:25:00,36.54,36.7,36.53,36.7,74110.0,35.6311,35.7871,35.6213,35.7871,74110.0
2023-09-27 11:30:00,36.7,36.72,36.63,36.69,190707.0,35.7871,35.8066,35.7188,35.7773,190707.0
2023-09-27 11:35:00,36.69,36.72,36.65,36.66,91215.0,35.7773,35.8066,35.7383,35.7481,91215.0
2023-09-27 11:40:00,36.66,36.66,36.51,36.51,75729.0,35.7481,35.7481,35.6018,35.6018,75729.0
2023-09-27 11:45:00,36.52,36.52,36.44,36.48,88282.0,35.6115,35.6115,35.5335,35.5725,88282.0
2023-09-27 11:50:00,36.48,36.53,36.47,36.49,22345.0,35.5725,35.6213,35.5628,35.5823,22345.0
2023-09-27 11:55:00,36.5,36.52,36.47,36.47,35863.0,35.592,35.6115,35.5628,35.5628,35863.0
2023-09-27 12:00:00,36.48,36.48,36.26,36.36,388044.0,35.5725,35.5725,35.358,35.4555,388044.0
2023-09-27 12:05:00,36.36,36.41,36.33,36.41,100605.0,35.4555,35.5043,35.4263,35.5043,100605.0
2023-09-27 12:10:00,36.41,36.46,36.36,36.37,94493.0,35.5043,35.553,35.4555,35.4653,94493.0
2023-09-27 12:15:00,36.37,36.41,36.34,36.4,67528.0,35.4653,35.5043,35.436,35.4945,67528.0
2023-09-27 12:20:00,36.4,36.4,36.31,36.34,48304.0,35.4945,35.4945,35.4068,35.436,48304.0
2023-09-27 12:25:00,36.34,36.39,36.33,36.36,53359.0,35.436,35.4848,35.4263,35.4555,53359.0
2023-09-27 12:30:00,36.36,36.4,36.34,36.4,60274.0,35.4555,35.4945,35.436,35.4945,60274.0
2023-09-27 12:35:00,36.4,36.41,36.33,36.35,38561.0,35.4945,35.5043,35.4263,35.4458,38561.0
2023-09-27 12:40:00,36.34,36.4,36.33,36.4,42160.0,35.436,35.4945,35.4263,35.4945,42160.0
2023-09-27 12:45:00,36.4,36.41,36.34,36.34,36940.0,35.4945,35.5043,35.436,35.436,36940.0
2023-09-27 12:50:00,36.35,36.36,36.32,36.35,33995.0,35.4458,35.4555,35.4165,35.4458,33995.0
2023-09-27 12:55:00,36.35,36.35,36.27,36.28,86926.0,35.4458,35.4458,35.3678,35.3775,86926.0
2023-09-27 13:00:00,36.29,36.33,36.28,36.33,49547.0,35.3873,35.4263,35.3775,35.4263,49547.0
2023-09-27 13:05:00,36.33,36.34,36.25,36.27,105277.0,35.4263,35.436,35.3483,35.3678,105277.0
2023-09-27 13:10:00,36.28,36.29,36.14,36.18,1027124.0,35.3775,35.3873,35.241,35.28,1027124.0
2023-09-27 13:15:00,36.17,36.2,36.12,36.18,266165.0,35.2703,35.2995,35.2215,35.28,266165.0
2023-09-27 13:20:00,36.17,36.17,36.1,36.12,87781.0,35.2703,35.2703,35.202,35.2215,87781.0
2023-09-27 13:25:00,36.12,36.13,36.07,36.09,67854.0,35.2215,35.2313,35.1727,35.1922,67854.0
2023-09-27 13:30:00,36.09,36.12,36.06,36.12,68565.0,35.1922,35.2215,35.163,35.2215,68565.0
2023-09-27 13:35:00,36.12,36.12,36.06,36.09,54135.0,35.2215,35.2215,35.163,35.1922,54135.0
2023-09-27 13:40:00,36.09,36.13,36.04,36.13,59982.0,35.1922,35.2313,35.1435,35.2313,59982.0
2023-09-27 13:45:00,36.13,36.17,36.11,36.16,74927.0,35.2313,35.2703,35.2117,35.2605,74927.0
2023-09-27 13:50:00,36.16,36.22,36.16,36.2,44642.0,35.2605,35.319,35.2605,35.2995,44642.0
2023-09-27 13:55:00,36.2,36.21,36.16,36.2,53987.0,35.2995,35.3093,35.2605,35.2995,53987.0
2023-09-27 14:00:00,36.2,36.22,36.17,36.2,94806.0,35.2995,35.319,35.2703,35.2995,94806.0
2023-09-27 14:05:00,36.2,36.23,36.12,36.15,66198.0,35.2995,35.3288,35.2215,35.2508,66198.0
2023-09-27 14:10:00,36.15,36.29,36.13,36.29,131116.0,35.2508,35.3873,35.2313,35.3873,131116.0
2023-09-27 14:15:00,36.29,36.37,36.26,36.29,183015.0,35.3873,35.4653,35.358,35.3873,183015.0
2023-09-27 14:20:00,36.29,36.33,36.25,36.3,118950.0,35.3873,35.4263,35.3483,35.397,118950.0
2023-09-27 14:25:00,36.31,36.39,36.3,36.39,144740.0,35.4068,35.4848,35.397,35.4848,144740.0
2023-09-27 14:30:00,36.39,36.48,36.39,36.45,117522.0,35.4848,35.5725,35.4848,35.5433,117522.0
2023-09-27 14:35:00,36.45,36.51,36.45,36.5,68891.0,35.5433,35.6018,35.5433,35.592,68891.0
2023-09-27 14:40:00,36.51,36.56,36.46,36.55,64356.0,35.6018,35.6506,35.553,35.6408,64356.0
2023-09-27 14:45:00,36.55,36.57,36.48,36.49,55136.0,35.6408,35.6603,35.5725,35.5823,55136.0
2023-09-27 14:50:00,36.49,36.52,36.47,36.52,42712.0,35.5823,35.6115,35.5628,35.6115,42712.0
2023-09-27 14:55:00,36.52,36.54,36.49,36.52,42207.0,35.6115,35.6311,35.5823,35.6115,42207.0
2023-09-27 15:00:00,36.51,36.56,36.48,36.56,85127.0,35.6018,35.6506,35.5725,35.6506,85127.0
2023-09-27 15:05:00,36.56,36.63,36.54,36.61,75023.0,35.6506,35.7188,35.6311,35.6993,75023.0
2023-09-27 15:10:00,36.61,36.65,36.56,36.57,104057.0,35.6993,35.7383,35.6506,35.6603,104057.0
2023-09-27 15:15:00,36.56,36.57,36.43,36.43,164553.0,35.6506,35.6603,35.5238,35.5238,164553.0
2023-09-27 15:20:00,36.43,36.53,36.43,36.51,42327.0,35.5238,35.6213,35.5238,35.6018,42327.0
2023-09-27 15:25:00,36.51,36.54,36.49,36.51,60136.0,35.6018,35.6311,35.5823,35.6018,60136.0
2023-09-27 15:30:00,36.5,36.51,36.47,36.49,80514.0,35.592,35.6018,35.5628,35.5823,80514.0
2023-09-27 15:35:00,36.49,36.5,36.4,36.44,79694.0,35.5823,35.592,35.4945,35.5335,79694.0
2023-09-27 15:40:00,36.44,36.44,36.33,36.38,86710.0,35.5335,35.5335,35.4263,35.475,86710.0
2023-09-27 15:45:00,36.37,36.4,36.34,36.4,88736.0,35.4653,35.4945,35.436,35.4945,88736.0
2023-09-27 15:50:00,36.4,36.5,36.39,36.5,159991.0,35.4945,35.592,35.4848,35.592,159991.0
2023-09-27 15:55:00,36.49,36.56,36.49,36.54,506020.0,35.5823,35.6506,35.5823,35.6311,506020.0
2023-09-28 09:30:00,37.03,37.33,37.0,37.28,399812.0,36.1089,36.4014,36.0796,36.3526,399812.0
2023-09-28 09:35:00,37.3,37.32,36.96,37.15,157297.0,36.3721,36.3916,36.0406,36.2259,157297.0
2023-09-28 09:40:00,37.15,37.21,36.92,36.95,144567.0,36.2259,36.2844,36.0016,36.0309,144567.0
2023-09-28 09:45:00,36.95,37.15,36.95,37.05,90843.0,36.0309,36.2259,36.0309,36.1284,90843.0
2023-09-28 09:50:00,37.05,37.23,37.05,37.13,236087.0,36.1284,36.3039,36.1284,36.2064,236087.0
2023-09-28 09:55:00,37.13,37.15,37.07,37.09,83807.0,36.2064,36.2259,36.1479,36.1674,83807.0
2023-09-28 10:00:00,37.08,37.18,37.07,37.12,121837.0,36.1576,36.2551,36.1479,36.1966,121837.0
2023-09-28 10:05:00,37.12,37.24,37.11,37.19,204471.0,36.1966,36.3136,36.1869,36.2649,204471.0
2023-09-28 10:10:00,37.19,37.23,37.08,37.1,88766.0,36.2649,36.3039,36.1576,36.1771,88766.0
2023-09-28 10:15:00,37.11,37.12,37.01,37.11,83231.0,36.1869,36.1966,36.0894,36.1869,83231.0
2023-09-28 10:20:00,37.11,37.19,37.07,37.1,134842.0,36.1869,36.2649,36.1479,36.1771,134842.0
2023-09-28 10:25:00,37.1,37.15,37.03,37.1,61329.0,36.1771,36.2259,36.1089,36.1771,61329.0
2023-09-28 10:30:00,37.11,37.11,36.94,36.99,72355.0,36.1869,36.1869,36.0211,36.0699,72355.0
2023-09-28 10:35:00,36.99,37.09,36.99,37.08,56769.0,36.0699,36.1674,36.0699,36.1576,56769.0
2023-09-28 10:40:00,37.09,37.13,37.01,37.13,55571.0,36.1674,36.2064,36.0894,36.2064,55571.0
2023-09-28 10:45:00,37.13,37.18,37.12,37.17,98033.0,36.2064,36.2551,36.1966,36.2454,98033.0
2023-09-28 10:50:00,37.16,37.17,37.11,37.16,94314.0,36.2356,36.2454,36.1869,36.2356,94314.0
2023-09-28 10:55:00,37.15,37.18,37.12,37.15,64886.0,36.2259,36.2551,36.1966,36.2259,64886.0
2023-09-28 11:00:00,37.14,37.15,37.07,37.12,104900.0,36.2161,36.2259,36.1479,36.1966,104900.0
2023-09-28 11:05:00,37.13,37.18,37.09,37.1,56629.0,36.2064,36.2551,36.1674,36.1771,56629.0
2023-09-28 11:10:00,37.1,37.11,37.05,37.09,72798.0,36.1771,36.1869,36.1284,36.1674,72798.0
2023-09-28 11:15:00,37.08,37.14,37.06,37.09,92804.0,36.1576,36.2161,36.1381,36.1674,92804.0
2023-09-28 11:20:00,37.09,37.21,37.06,37.21,40451.0,36.1674,36.2844,36.1381,36.2844,40451.0
2023-09-28 11:25:00,37.2,37.25,37.2,37.22,98588.0,36.2746,36.3234,36.2746,36.2941,98588.0
2023-09-28 11:30:00,37.23,37.26,37.21,37.24,59047.0,36.3039,36.3331,36.2844,36.3136,59047.0
2023-09-28 11:35:00,37.23,37.3,37.23,37.27,45597.0,36.3039,36.3721,36.3039,36.3429,45597.0
2023-09-28 11:40:00,37.26,37.38,37.26,37.38,61174.0,36.3331,36.4502,36.3331,36.4502,61174.0
2023-09-28 11:45:00,37.37,37.38,37.32,37.37,89871.0,36.4404,36.4502,36.3916,36.4404,89871.0
2023-09-28 11:50:00,37.37,37.4,37.35,37.39,89083.0,36.4404,36.4697,36.4209,36.4599,89083.0
2023-09-28 11:55:00,37.39,37.39,37.3,37.31,82941.0,36.4599,36.4599,36.3721,36.3819,82941.0
2023-09-28 12:00:00,37.31,37.32,37.13,37.16,50514.0,36.3819,36.3916,36.2064,36.2356,50514.0
2023-09-28 12:05:00,37.16,37.28,37.15,37.28,54096.0,36.2356,36.3526,36.2259,36.3526,54096.0
2023-09-28 12:10:00,37.27,37.31,37.25,37.3,34664.0,36.3429,36.3819,36.3234,36.3721,34664.0
2023-09-28 12:15:00,37.31,37.36,37.3,37.34,46571.0,36.3819,36.4307,36.3721,36.4112,46571.0
2023-09-28 12:20:00,37.34,37.36,37.31,37.34,34027.0,36.4112,36.4307,36.3819,36.4112,34027.0
2023-09-28 12:25:00,37.35,37.47,37.34,37.46,90730.0,36.4209,36.5379,36.4112,36.5282,90730.0
2023-09-28 12:30:00,37.46,37.49,37.41,37.43,82035.0,36.5282,36.5574,36.4794,36.4989,82035.0
2023-09-28 12:35:00,37.43,37.47,37.4,37.42,82342.0,36.4989,36.5379,36.4697,36.4892,82342.0
2023-09-28 12:40:00,37.42,37.49,37.4,37.47,56404.0,36.4892,36.5574,36.4697,36.5379,56404.0
2023-09-28 12:45:00,37.48,37.48,37.4,37.4,65323.0,36.5477,36.5477,36.4697,36.4697,65323.0
2023-09-28 12:50:00,37.4,37.44,37.35,37.35,73886.0,36.4697,36.5087,36.4209,36.4209,73886.0
2023-09-28 12:55:00,37.34,37.44,37.33,37.41,29140.0,36.4112,36.5087,36.4014,36.4794,29140.0
2023-09-28 13:00:00,37.41,37.45,37.36,37.36,55515.0,36.4794,36.5184,36.4307,36.4307,55515.0
2023-09-28 13:05:00,37.37,37.45,37.34,37.45,43691.0,36.4404,36.5184,36.4112,36.5184,43691.0
2023-09-28 13:10:00,37.45,37.46,37.41,37.45,64275.0,36.5184,36.5282,36.4794,36.5184,64275.0
2023-09-28 13:15:00,37.44,37.44,37.39,37.41,37396.0,36.5087,36.5087,36.4599,36.4794,37396.0
2023-09-28 13:20:00,37.41,37.45,37.41,37.44,50023.0,36.4794,36.5184,36.4794,36.5087,50023.0
2023-09-28 13:25:00,37.44,37.44,37.27,37.28,72400.0,36.5087,36.5087,36.3429,36.3526,72400.0
2023-09-28 13:30:00,37.28,37.28,37.22,37.27,52996.0,36.3526,36.3526,36.2941,36.3429,52996.0
2023-09-28 13:35:00,37.27,37.31,37.25,37.28,36466.0,36.3429,36.3819,36.3234,36.3526,36466.0
2023-09-28 13:40:00,37.27,37.28,37.22,37.23,39736.0,36.3429,36.3526,36.2941,36.3039,39736.0
2023-09-28 13:45:00,37.23,37.31,37.23,37.27,45917.0,36.3039,36.3819,36.3039,36.3429,45917.0
2023-09-28 13:50:00,37.26,37.29,37.21,37.25,46269.0,36.3331,36.3624,36.2844,36.3234,46269.0
2023-09-28 13:55:00,37.24,37.27,37.23,37.27,60629.0,36.3136,36.3429,36.3039,36.3429,60629.0
2023-09-28 14:00:00,37.27,37.28,37.22,37.23,46178.0,36.3429,36.3526,36.2941,36.3039,46178.0
2023-09-28 14:05:00,37.23,37.3,37.22,37.3,27806.0,36.3039,36.3721,36.2941,36.3721,27806.0
2023-09-28 14:10:00,37.3,37.34,37.29,37.34,62585.0,36.3721,36.4112,36.3624,36.4112,62585.0
2023-09-28 14:15:00,37.34,37.41,37.33,37.4,56231.0,36.4112,36.4794,36.4014,36.4697,56231.0
2023-09-28 14:20:00,37.4,37.42,37.38,37.4,38773.0,36.4697,36.4892,36.4502,36.4697,38773.0
2023-09-28 14:25:00,37.39,37.43,37.38,37.41,56122.0,36.4599,36.4989,36.4502,36.4794,56122.0
2023-09-28 14:30:00,37.41,37.42,37.3,37.3,68063.0,36.4794,36.4892,36.3721,36.3721,68063.0
2023-09-28 14:35:00,37.3,37.3,37.22,37.27,57342.0,36.3721,36.3721,36.2941,36.3429,57342.0
2023-09-28 14:40:00,37.26,37.37,37.26,37.34,40157.0,36.3331,36.4404,36.3331,36.4112,40157.0
2023-09-28 14:45:00,37.34,37.35,37.29,37.31,60126.0,36.4112,36.4209,36.3624,36.3819,60126.0
2023-09-28 14:50:00,37.32,37.33,37.27,37.31,68197.0,36.3916,36.4014,36.3429,36.3819,68197.0
2023-09-28 14:55:00,37.32,37.37,37.29,37.37,27369.0,36.3916,36.4404,36.3624,36.4404,27369.0
2023-09-28 15:00:00,37.37,37.43,37.37,37.42,67352.0,36.4404,36.4989,36.4404,36.4892,67352.0
2023-09-28 15:05:00,37.43,37.45,37.4,37.43,66561.0,36.4989,36.5184,36.4697,36.4989,66561.0
2023-09-28 15:10:00,37.44,37.46,37.42,37.45,66023.0,36.5087,36.5282,36.4892,36.5184,66023.0
2023-09-28 15:15:00,37.45,37.47,37.43,37.45,124136.0,36.5184,36.5379,36.4989,36.5184,124136.0
2023-09-28 15:20:00,37.45,37.47,37.42,37.45,187966.0,36.5184,36.5379,36.4892,36.5184,187966.0
2023-09-28 15:25:00,37.45,37.47,37.42,37.45,95202.0,36.5184,36.5379,36.4892,36.5184,95202.0
2023-09-28 15:30:00,37.45,37.47,37.42,37.42,134623.0,36.5184,36.5379,36.4892,36.4892,134623.0
2023-09-28 15:35:00,37.43,37.43,37.26,37.27,127114.0,36.4989,36.4989,36.3331,36.3429,127114.0
2023-09-28 15:40:00,37.27,37.32,37.25,37.27,125763.0,36.3429,36.3916,36.3234,36.3429,125763.0
2023-09-28 15:45:00,37.27,37.29,37.21,37.22,210374.0,36.3429,36.3624,36.2844,36.2941,210374.0
2023-09-28 15:50:00,37.22,37.34,37.16,37.33,926920.0,36.2941,36.4112,36.2356,36.4014,926920.0
2023-09-28 15:55:00,37.33,37.35,37.27,37.32,618087.0,36.4014,36.4209,36.3429,36.3916,618087.0
2023-09-29 09:30:00,37.97,38.02,37.81,37.84,275009.0,37.0255,37.0742,36.8695,36.8987,275009.0
2023-09-29 09:35:00,37.84,37.92,37.73,37.78,131551.0,36.8987,36.9767,36.7915,36.8402,131551.0
2023-09-29 09:40:00,37.78,37.81,37.59,37.78,137351.0,36.8402,36.8695,36.6549,36.8402,137351.0
2023-09-29 09:45:00,37.79,37.95,37.78,37.87,188760.0,36.85,37.006,36.8402,36.928,188760.0
2023-09-29 09:50:00,37.86,38.13,37.82,38.12,151056.0,36.9182,37.1815,36.8792,37.1717,151056.0
2023-09-29 09:55:00,38.12,38.22,38.05,38.18,279874.0,37.1717,37.2693,37.1035,37.2303,279874.0
2023-09-29 10:00:00,38.18,38.21,38.04,38.08,206589.0,37.2303,37.2595,37.0937,37.1327,206589.0
2023-09-29 10:05:00,38.1,38.11,37.78,37.82,280588.0,37.1522,37.162,36.8402,36.8792,280588.0
2023-09-29 10:10:00,37.82,37.83,37.64,37.75,94422.0,36.8792,36.889,36.7037,36.811,94422.0
2023-09-29 10:15:00,37.75,37.79,37.64,37.72,94071.0,36.811,36.85,36.7037,36.7817,94071.0
2023-09-29 10:20:00,37.73,37.76,37.58,37.59,96535.0,36.7915,36.8207,36.6452,36.6549,96535.0
2023-09-29 10:25:00,37.58,37.66,37.56,37.62,77270.0,36.6452,36.7232,36.6257,36.6842,77270.0
2023-09-29 10:30:00,37.62,37.66,37.58,37.66,51387.0,36.6842,36.7232,36.6452,36.7232,51387.0
2023-09-29 10:35:00,37.68,37.69,37.6,37.63,67712.0,36.7427,36.7524,36.6647,36.6939,67712.0
2023-09-29 10:40:00,37.63,37.66,37.6,37.64,68467.0,36.6939,36.7232,36.6647,36.7037,68467.0
2023-09-29 10:45:00,37.64,37.72,37.63,37.68,76706.0,36.7037,36.7817,36.6939,36.7427,76706.0
2023-09-29 10:50:00,37.68,37.74,37.62,37.73,101714.0,36.7427,36.8012,36.6842,36.7915,101714.0
2023-09-29 10:55:00,37.73,37.74,37.58,37.62,92737.0,36.7915,36.8012,36.6452,36.6842,92737.0
2023-09-29 11:00:00,37.63,37.63,37.53,37.58,110764.0,36.6939,36.6939,36.5964,36.6452,110764.0
2023-09-29 11:05:00,37.57,37.69,37.55,37.66,130133.0,36.6354,36.7524,36.6159,36.7232,130133.0
2023-09-29 11:10:00,37.67,37.77,37.66,37.73,107319.0,36.7329,36.8305,36.7232,36.7915,107319.0
2023-09-29 11:15:00,37.73,37.76,37.68,37.72,108804.0,36.7915,36.8207,36.7427,36.7817,108804.0
2023-09-29 11:20:00,37.72,37.92,37.71,37.91,96829.0,36.7817,36.9767,36.7719,36.967,96829.0
2023-09-29 11:25:00,37.91,37.91,37.7,37.72,180405.0,36.967,36.967,36.7622,36.7817,180405.0
2023-09-29 11:30:00,37.71,37.75,37.59,37.6,70432.0,36.7719,36.811,36.6549,36.6647,70432.0
2023-09-29 11:35:00,37.61,37.62,37.54,37.57,68656.0,36.6744,36.6842,36.6062,36.6354,68656.0
2023-09-29 11:40:00,37.56,37.64,37.55,37.6,49536.0,36.6257,36.7037,36.6159,36.6647,49536.0
2023-09-29 11:45:00,37.59,37.59,37.5,37.52,131523.0,36.6549,36.6549,36.5672,36.5867,131523.0
2023-09-29 11:50:00,37.52,37.53,37.44,37.48,131363.0,36.5867,36.5964,36.5087,36.5477,131363.0
2023-09-29 11:55:00,37.48,37.58,37.47,37.58,54756.0,36.5477,36.6452,36.5379,36.6452,54756.0
2023-09-29 12:00:00,37.58,37.61,37.5,37.57,70898.0,36.6452,36.6744,36.5672,36.6354,70898.0
2023-09-29 12:05:00,37.57,37.63,37.55,37.58,55216.0,36.6354,36.6939,36.6159,36.6452,55216.0
2023-09-29 12:10:00,37.58,37.58,37.47,37.49,73485.0,36.6452,36.6452,36.5379,36.5574,73485.0
2023-09-29 12:15:00,37.48,37.55,37.47,37.55,50245.0,36.5477,36.6159,36.5379,36.6159,50245.0
2023-09-29 12:20:00,37.55,37.62,37.54,37.6,73272.0,36.6159,36.6842,36.6062,36.6647,73272.0
2023-09-29 12:25:00,37.59,37.6,37.55,37.57,44124.0,36.6549,36.6647,36.6159,36.6354,44124.0
2023-09-29 12:30:00,37.56,37.58,37.48,37.49,30542.0,36.6257,36.6452,36.5477,36.5574,30542.0
2023-09-29 12:35:00,37.48,37.51,37.46,37.46,28889.0,36.5477,36.5769,36.5282,36.5282,28889.0
2023-09-29 12:40:00,37.47,37.49,37.39,37.4,40291.0,36.5379,36.5574,36.4599,36.4697,40291.0
2023-09-29 12:45:00,37.4,37.49,37.35,37.38,39382.0,36.4697,36.5574,36.4209,36.4502,39382.0
2023-09-29 12:50:00,37.4,37.4,37.3,37.31,81991.0,36.4697,36.4697,36.3721,36.3819,81991.0
2023-09-29 12:55:00,37.31,37.36,37.3,37.34,90039.0,36.3819,36.4307,36.3721,36.4112,90039.0
2023-09-29 13:00:00,37.34,37.35,37.18,37.25,93833.0,36.4112,36.4209,36.2551,36.3234,93833.0
2023-09-29 13:05:00,37.25,37.33,37.2,37.21,202269.0,36.3234,36.4014,36.2746,36.2844,202269.0
2023-09-29 13:10:00,37.22,37.25,37.19,37.22,45858.0,36.2941,36.3234,36.2649,36.2941,45858.0
2023-09-29 13:15:00,37.21,37.23,37.1,37.16,211229.0,36.2844,36.3039,36.1771,36.2356,211229.0
2023-09-29 13:20:00,37.16,37.2,37.07,37.12,246671.0,36.2356,36.2746,36.1479,36.1966,246671.0
2023-09-29 13:25:00,37.12,37.23,37.12,37.22,112435.0,36.1966,36.3039,36.1966,36.2941,112435.0
2023-09-29 13:30:00,37.22,37.24,37.19,37.19,64224.0,36.2941,36.3136,36.2649,36.2649,64224.0
2023-09-29 13:35:00,37.19,37.21,37.16,37.2,30036.0,36.2649,36.2844,36.2356,36.2746,30036.0
2023-09-29 13:40:00,37.2,37.27,37.19,37.25,55753.0,36.2746,36.3429,36.2649,36.3234,55753.0
2023-09-29 13:45:00,37.26,37.26,37.15,37.16,50509.0,36.3331,36.3331,36.2259,36.2356,50509.0
2023-09-29 13:50:00,37.16,37.2,37.12,37.16,104735.0,36.2356,36.2746,36.1966,36.2356,104735.0
2023-09-29 13:55:00,37.16,37.19,37.07,37.08,67621.0,36.2356,36.2649,36.1479,36.1576,67621.0
2023-09-29 14:00:00,37.08,37.11,37.03,37.1,69607.0,36.1576,36.1869,36.1089,36.1771,69607.0
2023-09-29 14:05:00,37.1,37.14,37.04,37.05,66016.0,36.1771,36.2161,36.1186,36.1284,66016.0
2023-09-29 14:10:00,37.05,37.12,37.04,37.09,50799.0,36.1284,36.1966,36.1186,36.1674,50799.0
2023-09-29 14:15:00,37.1,37.12,37.04,37.07,53292.0,36.1771,36.1966,36.1186,36.1479,53292.0
2023-09-29 14:20:00,37.06,37.12,37.05,37.11,45671.0,36.1381,36.1966,36.1284,36.1869,45671.0
2023-09-29 14:25:00,37.11,37.15,37.04,37.05,47975.0,36.1869,36.2259,36.1186,36.1284,47975.0
2023-09-29 14:30:00,37.04,37.08,37.02,37.07,50702.0,36.1186,36.1576,36.0991,36.1479,50702.0
2023-09-29 14:35:00,37.06,37.08,37.03,37.05,42679.0,36.1381,36.1576,36.1089,36.1284,42679.0
2023-09-29 14:40:00,37.05,37.18,37.05,37.18,41923.0,36.1284,36.2551,36.1284,36.2551,41923.0
2023-09-29 14:45:00,37.18,37.2,37.16,37.16,38701.0,36.2551,36.2746,36.2356,36.2356,38701.0
2023-09-29 14:50:00,37.17,37.21,37.15,37.2,73520.0,36.2454,36.2844,36.2259,36.2746,73520.0
2023-09-29 14:55:00,37.2,37.37,37.19,37.37,68656.0,36.2746,36.4404,36.2649,36.4404,68656.0
2023-09-29 15:00:00,37.38,37.41,37.26,37.28,82533.0,36.4502,36.4794,36.3331,36.3526,82533.0
2023-09-29 15:05:00,37.27,37.33,37.27,37.28,36231.0,36.3429,36.4014,36.3429,36.3526,36231.0
2023-09-29 15:10:00,37.28,37.38,37.26,37.33,45605.0,36.3526,36.4502,36.3331,36.4014,45605.0
2023-09-29 15:15:00,37.33,37.36,37.3,37.32,48235.0,36.4014,36.4307,36.3721,36.3916,48235.0
2023-09-29 15:20:00,37.32,37.33,37.28,37.29,43041.0,36.3916,36.4014,36.3526,36.3624,43041.0
2023-09-29 15:25:00,37.3,37.3,37.22,37.28,44950.0,36.3721,36.3721,36.2941,36.3526,44950.0
2023-09-29 15:30:00,37.27,37.29,37.21,37.23,40072.0,36.3429,36.3624,36.2844,36.3039,40072.0
2023-09-29 15:35:00,37.23,37.31,37.2,37.3,68262.0,36.3039,36.3819,36.2746,36.3721,68262.0
2023-09-29 15:40:00,37.29,37.3,37.23,37.27,84783.0,36.3624,36.3721,36.3039,36.3429,84783.0
2023-09-29 15:45:00,37.27,37.37,37.25,37.37,123402.0,36.3429,36.4404,36.3234,36.4404,123402.0
2023-09-29 15:50:00,37.38,37.48,37.33,37.37,276418.0,36.4502,36.5477,36.4014,36.4404,276418.0
2023-09-29 15:55:00,37.37,37.38,37.25,37.3,376072.0,36.4404,36.4502,36.3234,36.3721,376072.0
2023-10-02 09:30:00,36.7,36.98,36.69,36.94,239646.0,35.7871,36.0601,35.7773,36.0211,239646.0
2023-10-02 09:35:00,36.94,37.13,36.93,36.95,104225.0,36.0211,36.2064,36.0114,36.0309,104225.0
2023-10-02 09:40:00,36.96,37.01,36.84,36.89,96509.0,36.0406,36.0894,35.9236,35.9723,96509.0
2023-10-02 09:45:00,36.88,36.88,36.66,36.7,101291.0,35.9626,35.9626,35.7481,35.7871,101291.0
2023-10-02 09:50:00,36.7,36.73,36.51,36.66,91005.0,35.7871,35.8163,35.6018,35.7481,91005.0
2023-10-02 09:55:00,36.66,36.71,36.63,36.65,56504.0,35.7481,35.7968,35.7188,35.7383,56504.0
2023-10-02 10:00:00,36.65,36.85,36.56,36.7,126802.0,35.7383,35.9333,35.6506,35.7871,126802.0
2023-10-02 10:05:00,36.69,36.71,36.59,36.59,72690.0,35.7773,35.7968,35.6798,35.6798,72690.0
2023-10-02 10:10:00,36.57,36.65,36.45,36.45,121177.0,35.6603,35.7383,35.5433,35.5433,121177.0
2023-10-02 10:15:00,36.44,36.51,36.42,36.44,84058.0,35.5335,35.6018,35.514,35.5335,84058.0
2023-10-02 10:20:00,36.43,36.49,36.37,36.44,93667.0,35.5238,35.5823,35.4653,35.5335,93667.0
2023-10-02 10:25:00,36.45,36.49,36.28,36.31,123080.0,35.5433,35.5823,35.3775,35.4068,123080.0
2023-10-02 10:30:00,36.31,36.39,36.27,36.37,120565.0,35.4068,35.4848,35.3678,35.4653,120565.0
2023-10-02 10:35:00,36.38,36.39,36.29,36.34,95665.0,35.475,35.4848,35.3873,35.436,95665.0
2023-10-02 10:40:00,36.35,36.38,36.22,36.34,93527.0,35.4458,35.475,35.319,35.436,93527.0
2023-10-02 10:45:00,36.34,36.38,36.3,36.3,49804.0,35.436,35.475,35.397,35.397,49804.0
2023-10-02 10:50:00,36.29,36.3,36.19,36.22,43572.0,35.3873,35.397,35.2898,35.319,43572.0
2023-10-02 10:55:00,36.21,36.29,36.19,36.27,77386.0,35.3093,35.3873,35.2898,35.3678,77386.0
2023-10-02 11:00:00,36.27,36.4,36.27,36.34,109495.0,35.3678,35.4945,35.3678,35.436,109495.0
2023-10-02 11:05:00,36.33,36.36,36.29,36.31,56280.0,35.4263,35.4555,35.3873,35.4068,56280.0
2023-10-02 11:10:00,36.31,36.35,36.3,36.33,50445.0,35.4068,35.4458,35.397,35.4263,50445.0
2023-10-02 11:15:00,36.33,36.42,36.32,36.37,87889.0,35.4263,35.514,35.4165,35.4653,87889.0
2023-10-02 11:20:00,36.36,36.47,36.35,36.46,107620.0,35.4555,35.5628,35.4458,35.553,107620.0
2023-10-02 11:25:00,36.47,36.49,36.4,36.48,59443.0,35.5628,35.5823,35.4945,35.5725,59443.0
2023-10-02 11:30:00,36.49,36.55,36.48,36.51,47891.0,35.5823,35.6408,35.5725,35.6018,47891.0
2023-10-02 11:35:00,36.51,36.52,36.38,36.42,57479.0,35.6018,35.6115,35.475,35.514,57479.0
2023-10-02 11:40:00,36.42,36.45,36.36,36.43,31498.0,35.514,35.5433,35.4555,35.5238,31498.0
2023-10-02 11:45:00,36.43,36.44,36.33,36.36,29071.0,35.5238,35.5335,35.4263,35.4555,29071.0
2023-10-02 11:50:00,36.36,36.38,36.28,36.31,41407.0,35.4555,35.475,35.3775,35.4068,41407.0
2023-10-02 11:55:00,36.31,36.32,36.27,36.31,38105.0,35.4068,35.4165,35.3678,35.4068,38105.0
2023-10-02 12:00:00,36.31,36.33,36.28,36.3,34510.0,35.4068,35.4263,35.3775,35.397,34510.0
2023-10-02 12:05:00,36.29,36.3,36.25,36.27,55007.0,35.3873,35.397,35.3483,35.3678,55007.0
2023-10-02 12:10:00,36.27,36.34,36.25,36.33,46954.0,35.3678,35.436,35.3483,35.4263,46954.0
2023-10-02 12:15:00,36.33,36.36,36.3,36.32,66544.0,35.4263,35.4555,35.397,35.4165,66544.0
2023-10-02 12:20:00,36.32,36.36,36.29,36.34,24889.0,35.4165,35.4555,35.3873,35.436,24889.0
2023-10-02 12:25:00,36.34,36.38,36.3,36.32,29458.0,35.436,35.475,35.397,35.4165,29458.0
2023-10-02 12:30:00,36.31,36.34,36.27,36.3,42469.0,35.4068,35.436,35.3678,35.397,42469.0
2023-10-02 12:35:00,36.3,36.33,36.25,36.27,79103.0,35.397,35.4263,35.3483,35.3678,79103.0
2023-10-02 12:40:00,36.27,36.3,36.25,36.27,64265.0,35.3678,35.397,35.3483,35.3678,64265.0
2023-10-02 12:45:00,36.27,36.33,36.25,36.26,94645.0,35.3678,35.4263,35.3483,35.358,94645.0
2023-10-02 12:50:00,36.26,36.35,36.25,36.33,48694.0,35.358,35.4458,35.3483,35.4263,48694.0
2023-10-02 12:55:00,36.32,36.39,36.32,36.37,39523.0,35.4165,35.4848,35.4165,35.4653,39523.0
2023-10-02 13:00:00,36.38,36.43,36.37,36.39,46748.0,35.475,35.5238,35.4653,35.4848,46748.0
2023-10-02 13:05:00,36.41,36.42,36.32,36.33,48001.0,35.5043,35.514,35.4165,35.4263,48001.0
2023-10-02 13:10:00,36.33,36.34,36.26,36.26,52470.0,35.4263,35.436,35.358,35.358,52470.0
2023-10-02 13:15:00,36.27,36.42,36.26,36.4,149924.0,35.3678,35.514,35.358,35.4945,149924.0
2023-10-02 13:20:00,36.41,36.44,36.32,36.38,31022.0,35.5043,35.5335,35.4165,35.475,31022.0
2023-10-02 13:25:00,36.38,36.46,36.38,36.42,37876.0,35.475,35.553,35.475,35.514,37876.0
2023-10-02 13:30:00,36.42,36.46,36.36,36.37,26416.0,35.514,35.553,35.4555,35.4653,26416.0
2023-10-02 13:35:00,36.37,36.41,36.36,36.38,24013.0,35.4653,35.5043,35.4555,35.475,24013.0
2023-10-02 13:40:00,36.37,36.42,36.36,36.4,25048.0,35.4653,35.514,35.4555,35.4945,25048.0
2023-10-02 13:45:00,36.4,36.43,36.34,36.38,35038.0,35.4945,35.5238,35.436,35.475,35038.0
2023-10-02 13:50:00,36.38,36.44,36.37,36.41,18191.0,35.475,35.5335,35.4653,35.5043,18191.0
2023-10-02 13:55:00,36.41,36.43,36.38,36.41,34406.0,35.5043,35.5238,35.475,35.5043,34406.0
2023-10-02 14:00:00,36.41,36.42,36.35,36.37,31086.0,35.5043,35.514,35.4458,35.4653,31086.0
2023-10-02 14:05:00,36.37,36.43,36.37,36.4,44377.0,35.4653,35.5238,35.4653,35.4945,44377.0
2023-10-02 14:10:00,36.39,36.54,36.39,36.51,64833.0,35.4848,35.6311,35.4848,35.6018,64833.0
2023-10-02 14:15:00,36.52,36.52,36.39,36.41,32464.0,35.6115,35.6115,35.4848,35.5043,32464.0
2023-10-02 14:20:00,36.4,36.41,36.34,36.38,30807.0,35.4945,35.5043,35.436,35.475,30807.0
2023-10-02 14:25:00,36.37,36.38,36.28,36.29,50901.0,35.4653,35.475,35.3775,35.3873,50901.0
2023-10-02 14:30:00,36.29,36.31,36.28,36.31,29347.0,35.3873,35.4068,35.3775,35.4068,29347.0
2023-10-02 14:35:00,36.3,36.33,36.25,36.25,72666.0,35.397,35.4263,35.3483,35.3483,72666.0
2023-10-02 14:40:00,36.26,36.29,36.24,36.27,80576.0,35.358,35.3873,35.3385,35.3678,80576.0
2023-10-02 14:45:00,36.27,36.33,36.26,36.31,50200.0,35.3678,35.4263,35.358,35.4068,50200.0
2023-10-02 14:50:00,36.31,36.35,36.3,36.32,66439.0,35.4068,35.4458,35.397,35.4165,66439.0
2023-10-02 14:55:00,36.32,36.35,36.29,36.34,70862.0,35.4165,35.4458,35.3873,35.436,70862.0
2023-10-02 15:00:00,36.34,36.36,36.3,36.34,87052.0,35.436,35.4555,35.397,35.436,87052.0
2023-10-02 15:05:00,36.34,36.42,36.3,36.38,89835.0,35.436,35.514,35.397,35.475,89835.0
2023-10-02 15:10:00,36.38,36.41,36.34,36.38,56521.0,35.475,35.5043,35.436,35.475,56521.0
2023-10-02 15:15:00,36.38,36.45,36.37,36.41,60354.0,35.475,35.5433,35.4653,35.5043,60354.0
2023-10-02 15:20:00,36.41,36.48,36.39,36.48,64322.0,35.5043,35.5725,35.4848,35.5725,64322.0
2023-10-02 15:25:00,36.48,36.48,36.43,36.45,57561.0,35.5725,35.5725,35.5238,35.5433,57561.0
2023-10-02 15:30:00,36.45,36.54,36.43,36.52,135876.0,35.5433,35.6311,35.5238,35.6115,135876.0
2023-10-02 15:35:00,36.53,36.55,36.48,36.54,101534.0,35.6213,35.6408,35.5725,35.6311,101534.0
2023-10-02 15:40:00,36.54,36.55,36.5,36.51,95727.0,35.6311,35.6408,35.592,35.6018,95727.0
2023-10-02 15:45:00,36.5,36.54,36.49,36.5,151023.0,35.592,35.6311,35.5823,35.592,151023.0
2023-10-02 15:50:00,36.5,36.61,36.49,36.61,244767.0,35.592,35.6993,35.5823,35.6993,244767.0
2023-10-02 15:55:00,36.61,36.67,36.59,36.64,718536.0,35.6993,35.7578,35.6798,35.7286,718536.0
2023-10-03 09:30:00,36.1,36.26,36.08,36.23,331665.0,35.202,35.358,35.1825,35.3288,331665.0
2023-10-03 09:35:00,36.23,36.5,36.17,36.49,241180.0,35.3288,35.592,35.2703,35.5823,241180.0
2023-10-03 09:40:00,36.48,36.67,36.42,36.65,117866.0,35.5725,35.7578,35.514,35.7383,117866.0
2023-10-03 09:45:00,36.65,36.75,36.47,36.72,108151.0,35.7383,35.8358,35.5628,35.8066,108151.0
2023-10-03 09:50:00,36.72,36.78,36.6,36.74,81167.0,35.8066,35.8651,35.6896,35.8261,81167.0
2023-10-03 09:55:00,36.73,36.74,36.64,36.72,109063.0,35.8163,35.8261,35.7286,35.8066,109063.0
2023-10-03 10:00:00,36.72,36.72,36.27,36.29,231584.0,35.8066,35.8066,35.3678,35.3873,231584.0
2023-10-03 10:05:00,36.29,36.32,36.13,36.19,247104.0,35.3873,35.4165,35.2313,35.2898,247104.0
2023-10-03 10:10:00,36.19,36.42,36.19,36.31,114098.0,35.2898,35.514,35.2898,35.4068,114098.0
2023-10-03 10:15:00,36.3,36.31,36.15,36.3,116809.0,35.397,35.4068,35.2508,35.397,116809.0
2023-10-03 10:20:00,36.3,36.37,36.24,36.27,96314.0,35.397,35.4653,35.3385,35.3678,96314.0
2023-10-03 10:25:00,36.27,36.39,36.23,36.29,99781.0,35.3678,35.4848,35.3288,35.3873,99781.0
2023-10-03 10:30:00,36.28,36.35,36.24,36.29,81064.0,35.3775,35.4458,35.3385,35.3873,81064.0
2023-10-03 10:35:00,36.28,36.39,36.2,36.2,94459.0,35.3775,35.4848,35.2995,35.2995,94459.0
2023-10-03 10:40:00,36.21,36.27,36.19,36.23,48369.0,35.3093,35.3678,35.2898,35.3288,48369.0
2023-10-03 10:45:00,36.23,36.24,36.0,36.08,160149.0,35.3288,35.3385,35.1045,35.1825,160149.0
2023-10-03 10:50:00,36.08,36.08,36.0,36.05,108549.0,35.1825,35.1825,35.1045,35.1532,108549.0
2023-10-03 10:55:00,36.05,36.1,36.02,36.07,59860.0,35.1532,35.202,35.124,35.1727,59860.0
2023-10-03 11:00:00,36.07,36.14,36.06,36.09,86136.0,35.1727,35.241,35.163,35.1922,86136.0
2023-10-03 11:05:00,36.09,36.23,36.09,36.16,71728.0,35.1922,35.3288,35.1922,35.2605,71728.0
2023-10-03 11:10:00,36.16,36.2,36.1,36.2,60703.0,35.2605,35.2995,35.202,35.2995,60703.0
2023-10-03 11:15:00,36.19,36.29,36.18,36.27,52190.0,35.2898,35.3873,35.28,35.3678,52190.0
2023-10-03 11:20:00,36.27,36.32,36.23,36.26,91273.0,35.3678,35.4165,35.3288,35.358,91273.0
2023-10-03 11:25:00,36.25,36.32,36.23,36.29,91234.0,35.3483,35.4165,35.3288,35.3873,91234.0
2023-10-03 11:30:00,36.29,36.36,36.28,36.28,51232.0,35.3873,35.4555,35.3775,35.3775,51232.0
2023-10-03 11:35:00,36.28,36.35,36.26,36.34,31040.0,35.3775,35.4458,35.358,35.436,31040.0
2023-10-03 11:40:00,36.35,36.42,36.34,36.39,53111.0,35.4458,35.514,35.436,35.4848,53111.0
2023-10-03 11:45:00,36.38,36.38,36.27,36.29,46049.0,35.475,35.475,35.3678,35.3873,46049.0
2023-10-03 11:50:00,36.29,36.34,36.25,36.32,55615.0,35.3873,35.436,35.3483,35.4165,55615.0
2023-10-03 11:55:00,36.32,36.36,36.3,36.35,40997.0,35.4165,35.4555,35.397,35.4458,40997.0
2023-10-03 12:00:00,36.36,36.49,36.34,36.47,72020.0,35.4555,35.5823,35.436,35.5628,72020.0
2023-10-03 12:05:00,36.48,36.55,36.46,36.51,76638.0,35.5725,35.6408,35.553,35.6018,76638.0
2023-10-03 12:10:00,36.51,36.53,36.47,36.52,142260.0,35.6018,35.6213,35.5628,35.6115,142260.0
2023-10-03 12:15:00,36.52,36.58,36.49,36.56,63401.0,35.6115,35.6701,35.5823,35.6506,63401.0
2023-10-03 12:20:00,36.57,36.58,36.49,36.51,60754.0,35.6603,35.6701,35.5823,35.6018,60754.0
2023-10-03 12:25:00,36.52,36.61,36.5,36.6,66035.0,35.6115,35.6993,35.592,35.6896,66035.0
2023-10-03 12:30:00,36.6,36.64,36.55,36.56,55123.0,35.6896,35.7286,35.6408,35.6506,55123.0
2023-10-03 12:35:00,36.57,36.57,36.5,36.51,55221.0,35.6603,35.6603,35.592,35.6018,55221.0
2023-10-03 12:40:00,36.5,36.54,36.44,36.44,225053.0,35.592,35.6311,35.5335,35.5335,225053.0
2023-10-03 12:45:00,36.45,36.5,36.43,36.45,56734.0,35.5433,35.592,35.5238,35.5433,56734.0
2023-10-03 12:50:00,36.45,36.47,36.41,36.42,35394.0,35.5433,35.5628,35.5043,35.514,35394.0
2023-10-03 12:55:00,36.41,36.46,36.4,36.44,37573.0,35.5043,35.553,35.4945,35.5335,37573.0
2023-10-03 13:00:00,36.43,36.52,36.43,36.49,59429.0,35.5238,35.6115,35.5238,35.5823,59429.0
2023-10-03 13:05:00,36.5,36.56,36.45,36.46,33702.0,35.592,35.6506,35.5433,35.553,33702.0
2023-10-03 13:10:00,36.46,36.52,36.44,36.52,40029.0,35.553,35.6115,35.5335,35.6115,40029.0
2023-10-03 13:15:00,36.51,36.56,36.51,36.53,35379.0,35.6018,35.6506,35.6018,35.6213,35379.0
2023-10-03 13:20:00,36.54,36.58,36.51,36.57,33041.0,35.6311,35.6701,35.6018,35.6603,33041.0
2023-10-03 13:25:00,36.57,36.59,36.5,36.54,30146.0,35.6603,35.6798,35.592,35.6311,30146.0
2023-10-03 13:30:00,36.54,36.55,36.49,36.55,66258.0,35.6311,35.6408,35.5823,35.6408,66258.0
2023-10-03 13:35:00,36.54,36.55,36.47,36.5,72964.0,35.6311,35.6408,35.5628,35.592,72964.0
2023-10-03 13:40:00,36.51,36.59,36.51,36.59,88714.0,35.6018,35.6798,35.6018,35.6798,88714.0
2023-10-03 13:45:00,36.59,36.6,36.46,36.48,68064.0,35.6798,35.6896,35.553,35.5725,68064.0
2023-10-03 13:50:00,36.48,36.5,36.44,36.48,23809.0,35.5725,35.592,35.5335,35.5725,23809.0
2023-10-03 13:55:00,36.45,36.45,36.37,36.38,51577.0,35.5433,35.5433,35.4653,35.475,51577.0
2023-10-03 14:00:00,36.37,36.4,36.34,36.35,42106.0,35.4653,35.4945,35.436,35.4458,42106.0
2023-10-03 14:05:00,36.35,36.37,36.25,36.27,63049.0,35.4458,35.4653,35.3483,35.3678,63049.0
2023-10-03 14:10:00,36.28,36.3,36.25,36.27,54266.0,35.3775,35.397,35.3483,35.3678,54266.0
2023-10-03 14:15:00,36.27,36.27,36.22,36.27,51568.0,35.3678,35.3678,35.319,35.3678,51568.0
2023-10-03 14:20:00,36.27,36.31,36.24,36.3,50523.0,35.3678,35.4068,35.3385,35.397,50523.0
2023-10-03 14:25:00,36.29,36.31,36.27,36.3,87529.0,35.3873,35.4068,35.3678,35.397,87529.0
2023-10-03 14:30:00,36.3,36.4,36.29,36.4,53330.0,35.397,35.4945,35.3873,35.4945,53330.0
2023-10-03 14:35:00,36.4,36.46,36.38,36.45,57945.0,35.4945,35.553,35.475,35.5433,57945.0
2023-10-03 14:40:00,36.45,36.46,36.38,36.4,148204.0,35.5433,35.553,35.475,35.4945,148204.0
2023-10-03 14:45:00,36.4,36.46,36.4,36.45,60828.0,35.4945,35.553,35.4945,35.5433,60828.0
2023-10-03 14:50:00,36.45,36.49,36.44,36.48,41177.0,35.5433,35.5823,35.5335,35.5725,41177.0
2023-10-03 14:55:00,36.48,36.51,36.45,36.51,267519.0,35.5725,35.6018,35.5433,35.6018,267519.0
2023-10-03 15:00:00,36.5,36.55,36.47,36.53,94579.0,35.592,35.6408,35.5628,35.6213,94579.0
2023-10-03 15:05:00,36.54,36.54,36.47,36.51,78542.0,35.6311,35.6311,35.5628,35.6018,78542.0
2023-10-03 15:10:00,36.51,36.51,36.47,36.47,56333.0,35.6018,35.6018,35.5628,35.5628,56333.0
2023-10-03 15:15:00,36.46,36.53,36.46,36.5,88523.0,35.553,35.6213,35.553,35.592,88523.0
2023-10-03 15:20:00,36.5,36.54,36.49,36.53,60199.0,35.592,35.6311,35.5823,35.6213,60199.0
2023-10-03 15:25:00,36.52,36.53,36.47,36.51,53097.0,35.6115,35.6213,35.5628,35.6018,53097.0
2023-10-03 15:30:00,36.51,36.52,36.45,36.45,71120.0,35.6018,35.6115,35.5433,35.5433,71120.0
2023-10-03 15:35:00,36.46,36.51,36.45,36.51,105753.0,35.553,35.6018,35.5433,35.6018,105753.0
2023-10-03 15:40:00,36.51,36.57,36.49,36.54,123467.0,35.6018,35.6603,35.5823,35.6311,123467.0
2023-10-03 15:45:00,36.53,36.54,36.44,36.45,226675.0,35.6213,35.6311,35.5335,35.5433,226675.0
2023-10-03 15:50:00,36.45,36.53,36.38,36.38,1066218.0,35.5433,35.6213,35.475,35.475,1066218.0
2023-10-03 15:55:00,36.39,36.4,36.31,36.34,665721.0,35.4848,35.4945,35.4068,35.436,665721.0
2023-10-04 09:30:00,36.55,36.55,36.04,36.1,190266.0,35.6408,35.6408,35.1435,35.202,190266.0
2023-10-04 09:35:00,36.09,36.26,36.0,36.22,321302.0,35.1922,35.358,35.1045,35.319,321302.0
2023-10-04 09:40:00,36.21,36.27,36.11,36.27,97513.0,35.3093,35.3678,35.2117,35.3678,97513.0
2023-10-04 09:45:00,36.27,36.29,36.0,36.06,309002.0,35.3678,35.3873,35.1045,35.163,309002.0
2023-10-04 09:50:00,36.05,36.13,35.99,36.07,405940.0,35.1532,35.2313,35.0947,35.1727,405940.0
2023-10-04 09:55:00,36.07,36.1,35.99,36.05,338165.0,35.1727,35.202,35.0947,35.1532,338165.0
2023-10-04 10:00:00,36.05,36.07,35.85,35.92,246365.0,35.1532,35.1727,34.9582,35.0265,246365.0
2023-10-04 10:05:00,35.91,36.01,35.89,35.91,118653.0,35.0167,35.1142,34.9972,35.0167,118653.0
2023-10-04 10:10:00,35.91,35.95,35.86,35.9,130229.0,35.0167,35.0557,34.968,35.007,130229.0
2023-10-04 10:15:00,35.9,35.9,35.72,35.84,316530.0,35.007,35.007,34.8315,34.9485,316530.0
2023-10-04 10:20:00,35.84,35.88,35.8,35.8,131412.0,34.9485,34.9875,34.9095,34.9095,131412.0
2023-10-04 10:25:00,35.81,35.85,35.66,35.66,578646.0,34.9192,34.9582,34.7729,34.7729,578646.0
2023-10-04 10:30:00,35.66,35.86,35.65,35.86,179143.0,34.7729,34.968,34.7632,34.968,179143.0
2023-10-04 10:35:00,35.86,35.99,35.85,35.91,103544.0,34.968,35.0947,34.9582,35.0167,103544.0
2023-10-04 10:40:00,35.92,36.0,35.88,35.89,130182.0,35.0265,35.1045,34.9875,34.9972,130182.0
2023-10-04 10:45:00,35.89,35.91,35.58,35.58,336013.0,34.9972,35.0167,34.6949,34.6949,336013.0
2023-10-04 10:50:00,35.57,35.68,35.54,35.55,163356.0,34.6852,34.7924,34.6559,34.6657,163356.0
2023-10-04 10:55:00,35.55,35.59,35.51,35.54,124233.0,34.6657,34.7047,34.6267,34.6559,124233.0
2023-10-04 11:00:00,35.55,35.6,35.45,35.59,141578.0,34.6657,34.7144,34.5682,34.7047,141578.0
2023-10-04 11:05:00,35.59,35.75,35.59,35.72,90885.0,34.7047,34.8607,34.7047,34.8315,90885.0
2023-10-04 11:10:00,35.73,35.82,35.72,35.75,58388.0,34.8412,34.929,34.8315,34.8607,58388.0
2023-10-04 11:15:00,35.75,35.88,35.75,35.87,95014.0,34.8607,34.9875,34.8607,34.9777,95014.0
2023-10-04 11:20:00,35.88,35.9,35.81,35.87,68096.0,34.9875,35.007,34.9192,34.9777,68096.0
2023-10-04 11:25:00,35.87,35.95,35.84,35.94,85937.0,34.9777,35.0557,34.9485,35.046,85937.0
2023-10-04 11:30:00,35.95,35.95,35.86,35.91,35600.0,35.0557,35.0557,34.968,35.0167,35600.0
2023-10-04 11:35:00,35.91,35.92,35.84,35.92,45111.0,35.0167,35.0265,34.9485,35.0265,45111.0
2023-10-04 11:40:00,35.91,35.93,35.84,35.86,66169.0,35.0167,35.0362,34.9485,34.968,66169.0
2023-10-04 11:45:00,35.86,36.02,35.82,35.99,112272.0,34.968,35.124,34.929,35.0947,112272.0
2023-10-04 11:50:00,35.99,36.02,35.93,36.02,47108.0,35.0947,35.124,35.0362,35.124,47108.0
2023-10-04 11:55:00,36.02,36.05,35.98,36.04,83743.0,35.124,35.1532,35.085,35.1435,83743.0
2023-10-04 12:00:00,36.04,36.1,35.99,36.01,147361.0,35.1435,35.202,35.0947,35.1142,147361.0
2023-10-04 12:05:00,36.01,36.06,35.99,36.01,30841.0,35.1142,35.163,35.0947,35.1142,30841.0
2023-10-04 12:10:00,36.01,36.07,35.99,36.0,43918.0,35.1142,35.1727,35.0947,35.1045,43918.0
2023-10-04 12:15:00,36.0,36.09,35.99,36.07,32936.0,35.1045,35.1922,35.0947,35.1727,32936.0
2023-10-04 12:20:00,36.08,36.09,36.03,36.09,65036.0,35.1825,35.1922,35.1337,35.1922,65036.0
2023-10-04 12:25:00,36.09,36.19,36.09,36.19,126025.0,35.1922,35.2898,35.1922,35.2898,126025.0
2023-10-04 12:30:00,36.19,36.29,36.18,36.29,130235.0,35.2898,35.3873,35.28,35.3873,130235.0
2023-10-04 12:35:00,36.29,36.29,36.18,36.18,64424.0,35.3873,35.3873,35.28,35.28,64424.0
2023-10-04 12:40:00,36.19,36.21,36.05,36.06,52148.0,35.2898,35.3093,35.1532,35.163,52148.0
2023-10-04 12:45:00,36.06,36.07,36.03,36.05,71264.0,35.163,35.1727,35.1337,35.1532,71264.0
2023-10-04 12:50:00,36.05,36.11,36.03,36.04,80012.0,35.1532,35.2117,35.1337,35.1435,80012.0
2023-10-04 12:55:00,36.04,36.04,35.96,35.99,66788.0,35.1435,35.1435,35.0655,35.0947,66788.0
2023-10-04 13:00:00,35.99,36.0,35.91,35.93,56526.0,35.0947,35.1045,35.0167,35.0362,56526.0
2023-10-04 13:05:00,35.92,36.0,35.92,35.98,46176.0,35.0265,35.1045,35.0265,35.085,46176.0
2023-10-04 13:10:00,35.98,35.98,35.92,35.93,41244.0,35.085,35.085,35.0265,35.0362,41244.0
2023-10-04 13:15:00,35.93,36.01,35.92,35.98,41981.0,35.0362,35.1142,35.0265,35.085,41981.0
2023-10-04 13:20:00,35.99,36.01,35.92,35.94,52696.0,35.0947,35.1142,35.0265,35.046,52696.0
2023-10-04 13:25:00,35.94,35.94,35.88,35.88,63918.0,35.046,35.046,34.9875,34.9875,63918.0
2023-10-04 13:30:00,35.88,35.93,35.85,35.9,81671.0,34.9875,35.0362,34.9582,35.007,81671.0
2023-10-04 13:35:00,35.91,35.92,35.85,35.88,57002.0,35.0167,35.0265,34.9582,34.9875,57002.0
2023-10-04 13:40:00,35.88,35.92,35.83,35.91,34020.0,34.9875,35.0265,34.9387,35.0167,34020.0
2023-10-04 13:45:00,35.92,35.94,35.89,35.9,40640.0,35.0265,35.046,34.9972,35.007,40640.0
2023-10-04 13:50:00,35.89,35.89,35.8,35.82,58356.0,34.9972,34.9972,34.9095,34.929,58356.0
2023-10-04 13:55:00,35.82,35.84,35.78,35.8,51688.0,34.929,34.9485,34.89,34.9095,51688.0
2023-10-04 14:00:00,35.8,35.81,35.71,35.77,123001.0,34.9095,34.9192,34.8217,34.8802,123001.0
2023-10-04 14:05:00,35.77,35.79,35.72,35.77,72814.0,34.8802,34.8997,34.8315,34.8802,72814.0
2023-10-04 14:10:00,35.77,35.8,35.73,35.78,66640.0,34.8802,34.9095,34.8412,34.89,66640.0
2023-10-04 14:15:00,35.79,35.81,35.78,35.8,42891.0,34.8997,34.9192,34.89,34.9095,42891.0
2023-10-04 14:20:00,35.8,35.8,35.6,35.61,138402.0,34.9095,34.9095,34.7144,34.7242,138402.0
2023-10-04 14:25:00,35.61,35.71,35.59,35.61,226744.0,34.7242,34.8217,34.7047,34.7242,226744.0
2023-10-04 14:30:00,35.62,35.68,35.54,35.57,152185.0,34.7339,34.7924,34.6559,34.6852,152185.0
2023-10-04 14:35:00,35.57,35.61,35.51,35.59,143031.0,34.6852,34.7242,34.6267,34.7047,143031.0
2023-10-04 14:40:00,35.59,35.63,35.57,35.62,87994.0,34.7047,34.7437,34.6852,34.7339,87994.0
2023-10-04 14:45:00,35.61,35.66,35.59,35.62,91680.0,34.7242,34.7729,34.7047,34.7339,91680.0
2023-10-04 14:50:00,35.61,35.65,35.57,35.59,96208.0,34.7242,34.7632,34.6852,34.7047,96208.0
2023-10-04 14:55:00,35.59,35.64,35.57,35.62,90731.0,34.7047,34.7534,34.6852,34.7339,90731.0
2023-10-04 15:00:00,35.63,35.69,35.62,35.63,118602.0,34.7437,34.8022,34.7339,34.7437,118602.0
2023-10-04 15:05:00,35.64,35.69,35.6,35.68,65955.0,34.7534,34.8022,34.7144,34.7924,65955.0
2023-10-04 15:10:00,35.68,35.74,35.66,35.72,96008.0,34.7924,34.851,34.7729,34.8315,96008.0
2023-10-04 15:15:00,35.72,35.87,35.71,35.82,109923.0,34.8315,34.9777,34.8217,34.929,109923.0
2023-10-04 15:20:00,35.82,35.83,35.78,35.82,120052.0,34.929,34.9387,34.89,34.929,120052.0
2023-10-04 15:25:00,35.82,35.83,35.74,35.77,104079.0,34.929,34.9387,34.851,34.8802,104079.0
2023-10-04 15:30:00,35.77,35.8,35.75,35.77,114165.0,34.8802,34.9095,34.8607,34.8802,114165.0
2023-10-04 15:35:00,35.77,35.83,35.77,35.79,122882.0,34.8802,34.9387,34.8802,34.8997,122882.0
2023-10-04 15:40:00,35.79,35.86,35.78,35.83,166265.0,34.8997,34.968,34.89,34.9387,166265.0
2023-10-04 15:45:00,35.83,35.85,35.79,35.79,204900.0,34.9387,34.9582,34.8997,34.8997,204900.0
2023-10-04 15:50:00,35.8,35.86,35.73,35.86,310130.0,34.9095,34.968,34.8412,34.968,310130.0
2023-10-04 15:55:00,35.86,35.93,35.84,35.85,833984.0,34.968,35.0362,34.9485,34.9582,833984.0
2023-10-05 09:30:00,35.8,35.97,35.69,35.9,208758.0,34.9095,35.0752,34.8022,35.007,208758.0
2023-10-05 09:35:00,35.91,36.04,35.85,35.86,79154.0,35.0167,35.1435,34.9582,34.968,79154.0
2023-10-05 09:40:00,35.86,35.9,35.66,35.68,55018.0,34.968,35.007,34.7729,34.7924,55018.0
2023-10-05 09:45:00,35.67,35.7,35.55,35.61,53460.0,34.7827,34.8119,34.6657,34.7242,53460.0
2023-10-05 09:50:00,35.62,35.67,35.54,35.65,53379.0,34.7339,34.7827,34.6559,34.7632,53379.0
2023-10-05 09:55:00,35.66,35.82,35.65,35.75,130174.0,34.7729,34.929,34.7632,34.8607,130174.0
2023-10-05 10:00:00,35.75,35.75,35.57,35.57,134895.0,34.8607,34.8607,34.6852,34.6852,134895.0
2023-10-05 10:05:00,35.58,35.59,35.45,35.52,66430.0,34.6949,34.7047,34.5682,34.6364,66430.0
2023-10-05 10:10:00,35.52,35.58,35.44,35.57,70901.0,34.6364,34.6949,34.5584,34.6852,70901.0
2023-10-05 10:15:00,35.57,35.58,35.49,35.57,67215.0,34.6852,34.6949,34.6072,34.6852,67215.0
2023-10-05 10:20:00,35.57,35.58,35.4,35.4,69068.0,34.6852,34.6949,34.5194,34.5194,69068.0
2023-10-05 10:25:00,35.41,35.53,35.4,35.45,118655.0,34.5292,34.6462,34.5194,34.5682,118655.0
2023-10-05 10:30:00,35.44,35.46,35.34,35.38,154256.0,34.5584,34.5779,34.4609,34.4999,154256.0
2023-10-05 10:35:00,35.39,35.41,35.27,35.32,194215.0,34.5097,34.5292,34.3926,34.4414,194215.0
2023-10-05 10:40:00,35.31,35.4,35.28,35.4,57455.0,34.4316,34.5194,34.4024,34.5194,57455.0
2023-10-05 10:45:00,35.4,35.51,35.37,35.49,71168.0,34.5194,34.6267,34.4902,34.6072,71168.0
2023-10-05 10:50:00,35.49,35.5,35.43,35.45,58732.0,34.6072,34.6169,34.5487,34.5682,58732.0
2023-10-05 10:55:00,35.45,35.49,35.4,35.46,50717.0,34.5682,34.6072,34.5194,34.5779,50717.0
2023-10-05 11:00:00,35.45,35.45,35.2,35.22,235378.0,34.5682,34.5682,34.3244,34.3439,235378.0
2023-10-05 11:05:00,35.22,35.31,35.2,35.23,68629.0,34.3439,34.4316,34.3244,34.3536,68629.0
2023-10-05 11:10:00,35.24,35.38,35.22,35.35,49252.0,34.3634,34.4999,34.3439,34.4707,49252.0
2023-10-05 11:15:00,35.36,35.44,35.32,35.32,69082.0,34.4804,34.5584,34.4414,34.4414,69082.0
2023-10-05 11:20:00,35.32,35.38,35.28,35.34,179663.0,34.4414,34.4999,34.4024,34.4609,179663.0
2023-10-05 11:25:00,35.33,35.36,35.18,35.19,118703.0,34.4512,34.4804,34.3049,34.3146,118703.0
2023-10-05 11:30:00,35.19,35.28,35.18,35.27,65331.0,34.3146,34.4024,34.3049,34.3926,65331.0
2023-10-05 11:35:00,35.27,35.35,35.24,35.3,71214.0,34.3926,34.4707,34.3634,34.4219,71214.0
2023-10-05 11:40:00,35.3,35.32,35.17,35.17,45496.0,34.4219,34.4414,34.2951,34.2951,45496.0
2023-10-05 11:45:00,35.16,35.19,35.12,35.15,98082.0,34.2854,34.3146,34.2464,34.2756,98082.0
2023-10-05 11:50:00,35.15,35.18,35.12,35.18,67568.0,34.2756,34.3049,34.2464,34.3049,67568.0
2023-10-05 11:55:00,35.19,35.19,35.1,35.11,43946.0,34.3146,34.3146,34.2269,34.2366,43946.0
2023-10-05 12:00:00,35.11,35.17,35.09,35.17,48489.0,34.2366,34.2951,34.2171,34.2951,48489.0
2023-10-05 12:05:00,35.16,35.23,35.15,35.18,53358.0,34.2854,34.3536,34.2756,34.3049,53358.0
2023-10-05 12:10:00,35.17,35.23,35.16,35.23,27231.0,34.2951,34.3536,34.2854,34.3536,27231.0
2023-10-05 12:15:00,35.22,35.26,35.14,35.19,111933.0,34.3439,34.3829,34.2659,34.3146,111933.0
2023-10-05 12:20:00,35.19,35.28,35.18,35.23,97250.0,34.3146,34.4024,34.3049,34.3536,97250.0
2023-10-05 12:25:00,35.24,35.31,35.23,35.3,55803.0,34.3634,34.4316,34.3536,34.4219,55803.0
2023-10-05 12:30:00,35.3,35.36,35.29,35.34,75888.0,34.4219,34.4804,34.4121,34.4609,75888.0
2023-10-05 12:35:00,35.34,35.36,35.32,35.33,25542.0,34.4609,34.4804,34.4414,34.4512,25542.0
2023-10-05 12:40:00,35.32,35.33,35.24,35.26,65640.0,34.4414,34.4512,34.3634,34.3829,65640.0
2023-10-05 12:45:00,35.25,35.27,35.14,35.2,283383.0,34.3731,34.3926,34.2659,34.3244,283383.0
2023-10-05 12:50:00,35.2,35.21,35.14,35.15,116024.0,34.3244,34.3341,34.2659,34.2756,116024.0
2023-10-05 12:55:00,35.15,35.15,35.09,35.15,67721.0,34.2756,34.2756,34.2171,34.2756,67721.0
2023-10-05 13:00:00,35.14,35.16,35.11,35.14,115125.0,34.2659,34.2854,34.2366,34.2659,115125.0
2023-10-05 13:05:00,35.15,35.16,35.03,35.05,92008.0,34.2756,34.2854,34.1586,34.1781,92008.0
2023-10-05 13:10:00,35.04,35.13,35.04,35.11,306316.0,34.1684,34.2561,34.1684,34.2366,306316.0
2023-10-05 13:15:00,35.1,35.21,35.09,35.18,215058.0,34.2269,34.3341,34.2171,34.3049,215058.0
2023-10-05 13:20:00,35.19,35.28,35.17,35.2,104770.0,34.3146,34.4024,34.2951,34.3244,104770.0
2023-10-05 13:25:00,35.2,35.22,35.16,35.2,85540.0,34.3244,34.3439,34.2854,34.3244,85540.0
2023-10-05 13:30:00,35.2,35.24,35.12,35.23,195740.0,34.3244,34.3634,34.2464,34.3536,195740.0
2023-10-05 13:35:00,35.23,35.29,35.22,35.25,197292.0,34.3536,34.4121,34.3439,34.3731,197292.0
2023-10-05 13:40:00,35.25,35.35,35.23,35.3,160533.0,34.3731,34.4707,34.3536,34.4219,160533.0
2023-10-05 13:45:00,35.31,35.33,35.27,35.28,90270.0,34.4316,34.4512,34.3926,34.4024,90270.0
2023-10-05 13:50:00,35.29,35.33,35.25,35.26,157603.0,34.4121,34.4512,34.3731,34.3829,157603.0
2023-10-05 13:55:00,35.26,35.35,35.26,35.33,69457.0,34.3829,34.4707,34.3829,34.4512,69457.0
2023-10-05 14:00:00,35.33,35.38,35.32,35.34,209395.0,34.4512,34.4999,34.4414,34.4609,209395.0
2023-10-05 14:05:00,35.34,35.35,35.28,35.29,165736.0,34.4609,34.4707,34.4024,34.4121,165736.0
2023-10-05 14:10:00,35.29,35.3,35.24,35.26,46566.0,34.4121,34.4219,34.3634,34.3829,46566.0
2023-10-05 14:15:00,35.26,35.28,35.22,35.22,130120.0,34.3829,34.4024,34.3439,34.3439,130120.0
2023-10-05 14:20:00,35.23,35.23,35.16,35.17,49526.0,34.3536,34.3536,34.2854,34.2951,49526.0
2023-10-05 14:25:00,35.17,35.17,35.11,35.14,61818.0,34.2951,34.2951,34.2366,34.2659,61818.0
2023-10-05 14:30:00,35.14,35.28,35.13,35.28,146234.0,34.2659,34.4024,34.2561,34.4024,146234.0
2023-10-05 14:35:00,35.28,35.29,35.22,35.27,96848.0,34.4024,34.4121,34.3439,34.3926,96848.0
2023-10-05 14:40:00,35.27,35.32,35.22,35.22,217178.0,34.3926,34.4414,34.3439,34.3439,217178.0
2023-10-05 14:45:00,35.23,35.29,35.21,35.29,78928.0,34.3536,34.4121,34.3341,34.4121,78928.0
2023-10-05 14:50:00,35.29,35.32,35.26,35.26,58227.0,34.4121,34.4414,34.3829,34.3829,58227.0
2023-10-05 14:55:00,35.26,35.31,35.24,35.3,98783.0,34.3829,34.4316,34.3634,34.4219,98783.0
2023-10-05 15:00:00,35.3,35.32,35.28,35.31,90892.0,34.4219,34.4414,34.4024,34.4316,90892.0
2023-10-05 15:05:00,35.3,35.32,35.27,35.29,34587.0,34.4219,34.4414,34.3926,34.4121,34587.0
2023-10-05 15:10:00,35.29,35.29,35.23,35.27,89663.0,34.4121,34.4121,34.3536,34.3926,89663.0
2023-10-05 15:15:00,35.27,35.31,35.25,35.3,77862.0,34.3926,34.4316,34.3731,34.4219,77862.0
2023-10-05 15:20:00,35.3,35.31,35.24,35.27,83284.0,34.4219,34.4316,34.3634,34.3926,83284.0
2023-10-05 15:25:00,35.28,35.3,35.24,35.27,51728.0,34.4024,34.4219,34.3634,34.3926,51728.0
2023-10-05 15:30:00,35.27,35.28,35.24,35.25,68521.0,34.3926,34.4024,34.3634,34.3731,68521.0
2023-10-05 15:35:00,35.25,35.31,35.24,35.3,94185.0,34.3731,34.4316,34.3634,34.4219,94185.0
2023-10-05 15:40:00,35.3,35.33,35.29,35.32,98846.0,34.4219,34.4512,34.4121,34.4414,98846.0
2023-10-05 15:45:00,35.31,35.37,35.3,35.35,170540.0,34.4316,34.4902,34.4219,34.4707,170540.0
2023-10-05 15:50:00,35.35,35.37,35.32,35.34,211230.0,34.4707,34.4902,34.4414,34.4609,211230.0
2023-10-05 15:55:00,35.33,35.38,35.3,35.37,556432.0,34.4512,34.4999,34.4219,34.4902,556432.0
2023-10-06 09:30:00,35.48,35.62,35.32,35.57,402598.0,34.5974,34.7339,34.4414,34.6852,402598.0
2023-10-06 09:35:00,35.58,35.71,35.38,35.46,144403.0,34.6949,34.8217,34.4999,34.5779,144403.0
2023-10-06 09:40:00,35.45,35.52,35.3,35.41,150959.0,34.5682,34.6364,34.4219,34.5292,150959.0
2023-10-06 09:45:00,35.4,35.51,35.33,35.35,169976.0,34.5194,34.6267,34.4512,34.4707,169976.0
2023-10-06 09:50:00,35.35,35.49,35.33,35.41,127791.0,34.4707,34.6072,34.4512,34.5292,127791.0
2023-10-06 09:55:00,35.42,35.52,35.33,35.5,87422.0,34.5389,34.6364,34.4512,34.6169,87422.0
2023-10-06 10:00:00,35.51,35.59,35.48,35.57,109502.0,34.6267,34.7047,34.5974,34.6852,109502.0
2023-10-06 10:05:00,35.58,35.63,35.52,35.59,93857.0,34.6949,34.7437,34.6364,34.7047,93857.0
2023-10-06 10:10:00,35.58,35.69,35.55,35.63,161607.0,34.6949,34.8022,34.6657,34.7437,161607.0
2023-10-06 10:15:00,35.62,35.73,35.61,35.69,155671.0,34.7339,34.8412,34.7242,34.8022,155671.0
2023-10-06 10:20:00,35.7,35.92,35.61,35.91,112047.0,34.8119,35.0265,34.7242,35.0167,112047.0
2023-10-06 10:25:00,35.91,35.96,35.85,35.88,118032.0,35.0167,35.0655,34.9582,34.9875,118032.0
2023-10-06 10:30:00,35.89,36.06,35.88,35.95,195675.0,34.9972,35.163,34.9875,35.0557,195675.0
2023-10-06 10:35:00,35.95,36.01,35.88,36.0,98306.0,35.0557,35.1142,34.9875,35.1045,98306.0
2023-10-06 10:40:00,36.0,36.05,35.87,35.91,103297.0,35.1045,35.1532,34.9777,35.0167,103297.0
2023-10-06 10:45:00,35.9,35.98,35.88,35.9,86120.0,35.007,35.085,34.9875,35.007,86120.0
2023-10-06 10:50:00,35.91,35.91,35.79,35.79,38078.0,35.0167,35.0167,34.8997,34.8997,38078.0
2023-10-06 10:55:00,35.8,35.84,35.73,35.82,61883.0,34.9095,34.9485,34.8412,34.929,61883.0
2023-10-06 11:00:00,35.82,35.93,35.79,35.93,60577.0,34.929,35.0362,34.8997,35.0362,60577.0
2023-10-06 11:05:00,35.92,36.0,35.9,36.0,60113.0,35.0265,35.1045,35.007,35.1045,60113.0
2023-10-06 11:10:00,36.0,36.08,35.98,36.07,63404.0,35.1045,35.1825,35.085,35.1727,63404.0
2023-10-06 11:15:00,36.07,36.08,35.95,35.96,95286.0,35.1727,35.1825,35.0557,35.0655,95286.0
2023-10-06 11:20:00,35.96,36.04,35.94,36.04,54244.0,35.0655,35.1435,35.046,35.1435,54244.0
2023-10-06 11:25:00,36.04,36.2,36.01,36.16,146918.0,35.1435,35.2995,35.1142,35.2605,146918.0
2023-10-06 11:30:00,36.16,36.24,36.11,36.21,123798.0,35.2605,35.3385,35.2117,35.3093,123798.0
2023-10-06 11:35:00,36.22,36.28,36.16,36.23,55215.0,35.319,35.3775,35.2605,35.3288,55215.0
2023-10-06 11:40:00,36.24,36.4,36.24,36.36,130781.0,35.3385,35.4945,35.3385,35.4555,130781.0
2023-10-06 11:45:00,36.37,36.44,36.3,36.44,110488.0,35.4653,35.5335,35.397,35.5335,110488.0
2023-10-06 11:50:00,36.44,36.52,36.39,36.5,158093.0,35.5335,35.6115,35.4848,35.592,158093.0
2023-10-06 11:55:00,36.48,36.57,36.46,36.55,198298.0,35.5725,35.6603,35.553,35.6408,198298.0
2023-10-06 12:00:00,36.55,36.58,36.47,36.48,117792.0,35.6408,35.6701,35.5628,35.5725,117792.0
2023-10-06 12:05:00,36.49,36.63,36.48,36.59,81426.0,35.5823,35.7188,35.5725,35.6798,81426.0
2023-10-06 12:10:00,36.59,36.61,36.5,36.52,167315.0,35.6798,35.6993,35.592,35.6115,167315.0
2023-10-06 12:15:00,36.52,36.62,36.47,36.6,188492.0,35.6115,35.7091,35.5628,35.6896,188492.0
2023-10-06 12:20:00,36.59,36.61,36.46,36.5,85876.0,35.6798,35.6993,35.553,35.592,85876.0
2023-10-06 12:25:00,36.49,36.55,36.46,36.52,81943.0,35.5823,35.6408,35.553,35.6115,81943.0
2023-10-06 12:30:00,36.52,36.54,36.46,36.46,57451.0,35.6115,35.6311,35.553,35.553,57451.0
2023-10-06 12:35:00,36.45,36.48,36.42,36.44,59983.0,35.5433,35.5725,35.514,35.5335,59983.0
2023-10-06 12:40:00,36.45,36.59,36.45,36.58,60340.0,35.5433,35.6798,35.5433,35.6701,60340.0
2023-10-06 12:45:00,36.58,36.6,36.55,36.57,58455.0,35.6701,35.6896,35.6408,35.6603,58455.0
2023-10-06 12:50:00,36.57,36.59,36.47,36.48,60782.0,35.6603,35.6798,35.5628,35.5725,60782.0
2023-10-06 12:55:00,36.48,36.51,36.43,36.5,69034.0,35.5725,35.6018,35.5238,35.592,69034.0
2023-10-06 13:00:00,36.49,36.54,36.49,36.51,39593.0,35.5823,35.6311,35.5823,35.6018,39593.0
2023-10-06 13:05:00,36.51,36.59,36.49,36.52,137375.0,35.6018,35.6798,35.5823,35.6115,137375.0
2023-10-06 13:10:00,36.52,36.61,36.47,36.6,48584.0,35.6115,35.6993,35.5628,35.6896,48584.0
2023-10-06 13:15:00,36.61,36.63,36.55,36.62,91225.0,35.6993,35.7188,35.6408,35.7091,91225.0
2023-10-06 13:20:00,36.61,36.7,36.61,36.68,84878.0,35.6993,35.7871,35.6993,35.7676,84878.0
2023-10-06 13:25:00,36.67,36.71,36.65,36.67,59050.0,35.7578,35.7968,35.7383,35.7578,59050.0
2023-10-06 13:30:00,36.68,36.75,36.66,36.71,81300.0,35.7676,35.8358,35.7481,35.7968,81300.0
2023-10-06 13:35:00,36.71,36.72,36.65,36.68,43199.0,35.7968,35.8066,35.7383,35.7676,43199.0
2023-10-06 13:40:00,36.68,36.69,36.62,36.63,49703.0,35.7676,35.7773,35.7091,35.7188,49703.0
2023-10-06 13:45:00,36.62,36.69,36.58,36.68,38137.0,35.7091,35.7773,35.6701,35.7676,38137.0
2023-10-06 13:50:00,36.68,36.7,36.65,36.67,47198.0,35.7676,35.7871,35.7383,35.7578,47198.0
2023-10-06 13:55:00,36.67,36.74,36.67,36.74,47968.0,35.7578,35.8261,35.7578,35.8261,47968.0
2023-10-06 14:00:00,36.73,36.76,36.7,36.76,60342.0,35.8163,35.8456,35.7871,35.8456,60342.0
2023-10-06 14:05:00,36.75,36.76,36.7,36.73,53355.0,35.8358,35.8456,35.7871,35.8163,53355.0
2023-10-06 14:10:00,36.72,36.79,36.72,36.76,81456.0,35.8066,35.8748,35.8066,35.8456,81456.0
2023-10-06 14:15:00,36.76,36.79,36.72,36.77,70218.0,35.8456,35.8748,35.8066,35.8553,70218.0
2023-10-06 14:20:00,36.77,36.83,36.77,36.83,36187.0,35.8553,35.9138,35.8553,35.9138,36187.0
2023-10-06 14:25:00,36.82,36.92,36.81,36.91,56452.0,35.9041,36.0016,35.8943,35.9918,56452.0
2023-10-06 14:30:00,36.91,36.93,36.88,36.93,61343.0,35.9918,36.0114,35.9626,36.0114,61343.0
2023-10-06 14:35:00,36.93,37.0,36.92,36.98,94182.0,36.0114,36.0796,36.0016,36.0601,94182.0
2023-10-06 14:40:00,36.97,37.0,36.92,36.96,120480.0,36.0504,36.0796,36.0016,36.0406,120480.0
2023-10-06 14:45:00,36.95,36.98,36.92,36.95,67609.0,36.0309,36.0601,36.0016,36.0309,67609.0
2023-10-06 14:50:00,36.95,36.95,36.88,36.89,56037.0,36.0309,36.0309,35.9626,35.9723,56037.0
2023-10-06 14:55:00,36.88,36.89,36.84,36.89,58063.0,35.9626,35.9723,35.9236,35.9723,58063.0
2023-10-06 15:00:00,36.88,36.89,36.8,36.83,35445.0,35.9626,35.9723,35.8846,35.9138,35445.0
2023-10-06 15:05:00,36.82,36.91,36.81,36.91,146940.0,35.9041,35.9918,35.8943,35.9918,146940.0
2023-10-06 15:10:00,36.9,36.91,36.75,36.77,101366.0,35.9821,35.9918,35.8358,35.8553,101366.0
2023-10-06 15:15:00,36.77,36.79,36.72,36.74,51222.0,35.8553,35.8748,35.8066,35.8261,51222.0
2023-10-06 15:20:00,36.74,36.78,36.72,36.77,63065.0,35.8261,35.8651,35.8066,35.8553,63065.0
2023-10-06 15:25:00,36.76,36.81,36.73,36.8,83537.0,35.8456,35.8943,35.8163,35.8846,83537.0
2023-10-06 15:30:00,36.8,36.81,36.73,36.76,139903.0,35.8846,35.8943,35.8163,35.8456,139903.0
2023-10-06 15:35:00,36.75,36.81,36.73,36.81,172755.0,35.8358,35.8943,35.8163,35.8943,172755.0
2023-10-06 15:40:00,36.81,36.82,36.74,36.76,128609.0,35.8943,35.9041,35.8261,35.8456,128609.0
2023-10-06 15:45:00,36.75,36.76,36.68,36.69,220901.0,35.8358,35.8456,35.7676,35.7773,220901.0
2023-10-06 15:50:00,36.68,36.68,36.58,36.59,428936.0,35.7676,35.7676,35.6701,35.6798,428936.0
2023-10-06 15:55:00,36.59,36.67,36.59,36.67,909734.0,35.6798,35.7578,35.6798,35.7578,909734.0
2023-10-09 09:30:00,36.33,36.55,36.3,36.53,149485.0,35.4263,35.6408,35.397,35.6213,149485.0
2023-10-09 09:35:00,36.52,36.67,36.5,36.61,87731.0,35.6115,35.7578,35.592,35.6993,87731.0
2023-10-09 09:40:00,36.6,36.65,36.49,36.59,116775.0,35.6896,35.7383,35.5823,35.6798,116775.0
2023-10-09 09:45:00,36.59,36.61,36.34,36.41,94825.0,35.6798,35.6993,35.436,35.5043,94825.0
2023-10-09 09:50:00,36.41,36.42,36.31,36.39,71994.0,35.5043,35.514,35.4068,35.4848,71994.0
2023-10-09 09:55:00,36.39,36.48,36.37,36.41,81173.0,35.4848,35.5725,35.4653,35.5043,81173.0
2023-10-09 10:00:00,36.41,36.5,36.33,36.34,125471.0,35.5043,35.592,35.4263,35.436,125471.0
2023-10-09 10:05:00,36.33,36.34,36.24,36.25,129943.0,35.4263,35.436,35.3385,35.3483,129943.0
2023-10-09 10:10:00,36.25,36.39,36.25,36.35,109079.0,35.3483,35.4848,35.3483,35.4458,109079.0
2023-10-09 10:15:00,36.36,36.5,36.35,36.49,52072.0,35.4555,35.592,35.4458,35.5823,52072.0
2023-10-09 10:20:00,36.48,36.57,36.39,36.56,120017.0,35.5725,35.6603,35.4848,35.6506,120017.0
2023-10-09 10:25:00,36.57,36.59,36.52,36.55,34748.0,35.6603,35.6798,35.6115,35.6408,34748.0
2023-10-09 10:30:00,36.55,36.62,36.52,36.57,88908.0,35.6408,35.7091,35.6115,35.6603,88908.0
2023-10-09 10:35:00,36.57,36.61,36.56,36.59,37274.0,35.6603,35.6993,35.6506,35.6798,37274.0
2023-10-09 10:40:00,36.59,36.68,36.54,36.68,68250.0,35.6798,35.7676,35.6311,35.7676,68250.0
2023-10-09 10:45:00,36.68,36.68,36.49,36.51,96650.0,35.7676,35.7676,35.5823,35.6018,96650.0
2023-10-09 10:50:00,36.51,36.51,36.43,36.5,58416.0,35.6018,35.6018,35.5238,35.592,58416.0
2023-10-09 10:55:00,36.5,36.57,36.49,36.55,47893.0,35.592,35.6603,35.5823,35.6408,47893.0
2023-10-09 11:00:00,36.55,36.63,36.5,36.63,52571.0,35.6408,35.7188,35.592,35.7188,52571.0
2023-10-09 11:05:00,36.63,36.73,36.63,36.72,42774.0,35.7188,35.8163,35.7188,35.8066,42774.0
2023-10-09 11:10:00,36.73,36.76,36.7,36.75,44281.0,35.8163,35.8456,35.7871,35.8358,44281.0
2023-10-09 11:15:00,36.75,36.76,36.7,36.73,42304.0,35.8358,35.8456,35.7871,35.8163,42304.0
2023-10-09 11:20:00,36.73,36.75,36.7,36.72,39951.0,35.8163,35.8358,35.7871,35.8066,39951.0
2023-10-09 11:25:00,36.73,36.77,36.71,36.77,97527.0,35.8163,35.8553,35.7968,35.8553,97527.0
2023-10-09 11:30:00,36.77,36.81,36.75,36.76,65413.0,35.8553,35.8943,35.8358,35.8456,65413.0
2023-10-09 11:35:00,36.76,36.79,36.7,36.75,33750.0,35.8456,35.8748,35.7871,35.8358,33750.0
2023-10-09 11:40:00,36.76,36.76,36.68,36.72,56584.0,35.8456,35.8456,35.7676,35.8066,56584.0
2023-10-09 11:45:00,36.71,36.72,36.61,36.67,72171.0,35.7968,35.8066,35.6993,35.7578,72171.0
2023-10-09 11:50:00,36.66,36.74,36.66,36.72,33922.0,35.7481,35.8261,35.7481,35.8066,33922.0
2023-10-09 11:55:00,36.72,36.76,36.71,36.76,30005.0,35.8066,35.8456,35.7968,35.8456,30005.0
2023-10-09 12:00:00,36.76,36.76,36.66,36.68,38985.0,35.8456,35.8456,35.7481,35.7676,38985.0
2023-10-09 12:05:00,36.68,36.77,36.67,36.74,64803.0,35.7676,35.8553,35.7578,35.8261,64803.0
2023-10-09 12:10:00,36.75,36.75,36.65,36.66,27274.0,35.8358,35.8358,35.7383,35.7481,27274.0
2023-10-09 12:15:00,36.66,36.67,36.62,36.66,31683.0,35.7481,35.7578,35.7091,35.7481,31683.0
2023-10-09 12:20:00,36.66,36.74,36.65,36.7,28111.0,35.7481,35.8261,35.7383,35.7871,28111.0
2023-10-09 12:25:00,36.7,36.7,36.63,36.64,35472.0,35.7871,35.7871,35.7188,35.7286,35472.0
2023-10-09 12:30:00,36.64,36.67,36.63,36.66,26478.0,35.7286,35.7578,35.7188,35.7481,26478.0
2023-10-09 12:35:00,36.66,36.66,36.59,36.59,37533.0,35.7481,35.7481,35.6798,35.6798,37533.0
2023-10-09 12:40:00,36.59,36.6,36.57,36.58,23913.0,35.6798,35.6896,35.6603,35.6701,23913.0
2023-10-09 12:45:00,36.57,36.65,36.56,36.64,29198.0,35.6603,35.7383,35.6506,35.7286,29198.0
2023-10-09 12:50:00,36.64,36.66,36.59,36.63,43634.0,35.7286,35.7481,35.6798,35.7188,43634.0
2023-10-09 12:55:00,36.63,36.65,36.58,36.61,28116.0,35.7188,35.7383,35.6701,35.6993,28116.0
2023-10-09 13:00:00,36.63,36.63,36.58,36.63,32439.0,35.7188,35.7188,35.6701,35.7188,32439.0
2023-10-09 13:05:00,36.63,36.66,36.6,36.65,24115.0,35.7188,35.7481,35.6896,35.7383,24115.0
2023-10-09 13:10:00,36.66,36.68,36.64,36.66,37660.0,35.7481,35.7676,35.7286,35.7481,37660.0
2023-10-09 13:15:00,36.66,36.69,36.65,36.69,30170.0,35.7481,35.7773,35.7383,35.7773,30170.0
2023-10-09 13:20:00,36.69,36.7,36.63,36.66,78532.0,35.7773,35.7871,35.7188,35.7481,78532.0
2023-10-09 13:25:00,36.66,36.71,36.65,36.69,26358.0,35.7481,35.7968,35.7383,35.7773,26358.0
2023-10-09 13:30:00,36.69,36.79,36.68,36.78,40549.0,35.7773,35.8748,35.7676,35.8651,40549.0
2023-10-09 13:35:00,36.79,36.85,36.76,36.85,36420.0,35.8748,35.9333,35.8456,35.9333,36420.0
2023-10-09 13:40:00,36.85,36.97,36.84,36.94,67027.0,35.9333,36.0504,35.9236,36.0211,67027.0
2023-10-09 13:45:00,36.95,36.98,36.92,36.97,36761.0,36.0309,36.0601,36.0016,36.0504,36761.0
2023-10-09 13:50:00,36.97,36.98,36.95,36.97,47405.0,36.0504,36.0601,36.0309,36.0504,47405.0
2023-10-09 13:55:00,36.97,36.98,36.93,36.97,60816.0,36.0504,36.0601,36.0114,36.0504,60816.0
2023-10-09 14:00:00,36.97,36.99,36.93,36.98,44048.0,36.0504,36.0699,36.0114,36.0601,44048.0
2023-10-09 14:05:00,36.98,37.04,36.95,37.01,48687.0,36.0601,36.1186,36.0309,36.0894,48687.0
2023-10-09 14:10:00,37.01,37.01,36.98,37.0,59014.0,36.0894,36.0894,36.0601,36.0796,59014.0
2023-10-09 14:15:00,37.0,37.04,36.97,36.98,88310.0,36.0796,36.1186,36.0504,36.0601,88310.0
2023-10-09 14:20:00,36.97,37.02,36.95,37.02,45246.0,36.0504,36.0991,36.0309,36.0991,45246.0
2023-10-09 14:25:00,37.02,37.07,37.01,37.07,48375.0,36.0991,36.1479,36.0894,36.1479,48375.0
2023-10-09 14:30:00,37.07,37.09,37.01,37.02,52436.0,36.1479,36.1674,36.0894,36.0991,52436.0
2023-10-09 14:35:00,37.02,37.03,36.97,37.03,31144.0,36.0991,36.1089,36.0504,36.1089,31144.0
2023-10-09 14:40:00,37.02,37.11,37.02,37.09,44124.0,36.0991,36.1869,36.0991,36.1674,44124.0
2023-10-09 14:45:00,37.09,37.1,37.05,37.06,55989.0,36.1674,36.1771,36.1284,36.1381,55989.0
2023-10-09 14:50:00,37.05,37.09,37.05,37.08,39866.0,36.1284,36.1674,36.1284,36.1576,39866.0
2023-10-09 14:55:00,37.09,37.15,37.08,37.09,62323.0,36.1674,36.2259,36.1576,36.1674,62323.0
2023-10-09 15:00:00,37.09,37.11,37.02,37.1,79368.0,36.1674,36.1869,36.0991,36.1771,79368.0
2023-10-09 15:05:00,37.1,37.13,37.09,37.12,41999.0,36.1771,36.2064,36.1674,36.1966,41999.0
2023-10-09 15:10:00,37.12,37.16,37.09,37.1,62169.0,36.1966,36.2356,36.1674,36.1771,62169.0
2023-10-09 15:15:00,37.09,37.12,37.06,37.08,113279.0,36.1674,36.1966,36.1381,36.1576,113279.0
2023-10-09 15:20:00,37.07,37.08,37.0,37.04,104968.0,36.1479,36.1576,36.0796,36.1186,104968.0
2023-10-09 15:25:00,37.03,37.05,36.97,37.0,106498.0,36.1089,36.1284,36.0504,36.0796,106498.0
2023-10-09 15:30:00,37.0,37.0,36.93,36.93,99919.0,36.0796,36.0796,36.0114,36.0114,99919.0
2023-10-09 15:35:00,36.94,36.94,36.88,36.89,136913.0,36.0211,36.0211,35.9626,35.9723,136913.0
2023-10-09 15:40:00,36.89,36.91,36.85,36.88,122847.0,35.9723,35.9918,35.9333,35.9626,122847.0
2023-10-09 15:45:00,36.88,36.9,36.82,36.87,188453.0,35.9626,35.9821,35.9041,35.9528,188453.0
2023-10-09 15:50:00,36.86,36.86,36.79,36.8,355933.0,35.9431,35.9431,35.8748,35.8846,355933.0
2023-10-09 15:55:00,36.81,36.87,36.8,36.84,523985.0,35.8943,35.9528,35.8846,35.9236,523985.0
2023-10-10 09:30:00,37.15,37.26,37.15,37.21,175677.0,36.2259,36.3331,36.2259,36.2844,175677.0
2023-10-10 09:35:00,37.19,37.24,37.05,37.2,173801.0,36.2649,36.3136,36.1284,36.2746,173801.0
2023-10-10 09:40:00,37.19,37.24,37.03,37.17,87906.0,36.2649,36.3136,36.1089,36.2454,87906.0
2023-10-10 09:45:00,37.17,37.37,37.12,37.29,128802.0,36.2454,36.4404,36.1966,36.3624,128802.0
2023-10-10 09:50:00,37.3,37.34,37.25,37.33,80934.0,36.3721,36.4112,36.3234,36.4014,80934.0
2023-10-10 09:55:00,37.32,37.5,37.27,37.5,114805.0,36.3916,36.5672,36.3429,36.5672,114805.0
2023-10-10 10:00:00,37.5,37.52,37.43,37.5,166699.0,36.5672,36.5867,36.4989,36.5672,166699.0
2023-10-10 10:05:00,37.5,37.58,37.49,37.55,210752.0,36.5672,36.6452,36.5574,36.6159,210752.0
2023-10-10 10:10:00,37.55,37.61,37.52,37.61,147842.0,36.6159,36.6744,36.5867,36.6744,147842.0
2023-10-10 10:15:00,37.61,37.74,37.6,37.73,284740.0,36.6744,36.8012,36.6647,36.7915,284740.0
2023-10-10 10:20:00,37.73,37.82,37.65,37.79,315418.0,36.7915,36.8792,36.7134,36.85,315418.0
2023-10-10 10:25:00,37.8,37.82,37.73,37.8,262392.0,36.8597,36.8792,36.7915,36.8597,262392.0
2023-10-10 10:30:00,37.8,37.83,37.72,37.73,287348.0,36.8597,36.889,36.7817,36.7915,287348.0
2023-10-10 10:35:00,37.73,37.78,37.7,37.73,184536.0,36.7915,36.8402,36.7622,36.7915,184536.0
2023-10-10 10:40:00,37.74,37.79,37.71,37.73,160041.0,36.8012,36.85,36.7719,36.7915,160041.0
2023-10-10 10:45:00,37.73,37.73,37.57,37.61,329459.0,36.7915,36.7915,36.6354,36.6744,329459.0
2023-10-10 10:50:00,37.62,37.68,37.59,37.63,158710.0,36.6842,36.7427,36.6549,36.6939,158710.0
2023-10-10 10:55:00,37.62,37.63,37.55,37.58,97858.0,36.6842,36.6939,36.6159,36.6452,97858.0
2023-10-10 11:00:00,37.58,37.65,37.55,37.61,89372.0,36.6452,36.7134,36.6159,36.6744,89372.0
2023-10-10 11:05:00,37.61,37.64,37.51,37.52,170807.0,36.6744,36.7037,36.5769,36.5867,170807.0
2023-10-10 11:10:00,37.52,37.57,37.49,37.55,142742.0,36.5867,36.6354,36.5574,36.6159,142742.0
2023-10-10 11:15:00,37.55,37.62,37.52,37.54,158526.0,36.6159,36.6842,36.5867,36.6062,158526.0
2023-10-10 11:20:00,37.54,37.54,37.42,37.48,73439.0,36.6062,36.6062,36.4892,36.5477,73439.0
2023-10-10 11:25:00,37.48,37.5,37.4,37.45,112989.0,36.5477,36.5672,36.4697,36.5184,112989.0
2023-10-10 11:30:00,37.46,37.52,37.43,37.5,62711.0,36.5282,36.5867,36.4989,36.5672,62711.0
2023-10-10 11:35:00,37.5,37.51,37.44,37.44,34998.0,36.5672,36.5769,36.5087,36.5087,34998.0
2023-10-10 11:40:00,37.45,37.5,37.43,37.5,53004.0,36.5184,36.5672,36.4989,36.5672,53004.0
2023-10-10 11:45:00,37.5,37.52,37.43,37.47,69253.0,36.5672,36.5867,36.4989,36.5379,69253.0
2023-10-10 11:50:00,37.47,37.51,37.46,37.48,39287.0,36.5379,36.5769,36.5282,36.5477,39287.0
2023-10-10 11:55:00,37.48,37.57,37.48,37.55,91524.0,36.5477,36.6354,36.5477,36.6159,91524.0
2023-10-10 12:00:00,37.55,37.58,37.53,37.55,48711.0,36.6159,36.6452,36.5964,36.6159,48711.0
2023-10-10 12:05:00,37.55,37.58,37.53,37.54,46565.0,36.6159,36.6452,36.5964,36.6062,46565.0
2023-10-10 12:10:00,37.54,37.57,37.52,37.55,40962.0,36.6062,36.6354,36.5867,36.6159,40962.0
2023-10-10 12:15:00,37.54,37.56,37.52,37.55,41701.0,36.6062,36.6257,36.5867,36.6159,41701.0
2023-10-10 12:20:00,37.55,37.56,37.48,37.52,46736.0,36.6159,36.6257,36.5477,36.5867,46736.0
2023-10-10 12:25:00,37.52,37.65,37.51,37.64,509647.0,36.5867,36.7134,36.5769,36.7037,509647.0
2023-10-10 12:30:00,37.64,37.66,37.61,37.63,127589.0,36.7037,36.7232,36.6744,36.6939,127589.0
2023-10-10 12:35:00,37.63,37.64,37.57,37.6,93546.0,36.6939,36.7037,36.6354,36.6647,93546.0
2023-10-10 12:40:00,37.61,37.63,37.59,37.61,75661.0,36.6744,36.6939,36.6549,36.6744,75661.0
2023-10-10 12:45:00,37.62,37.64,37.58,37.59,64663.0,36.6842,36.7037,36.6452,36.6549,64663.0
2023-10-10 12:50:00,37.58,37.61,37.57,37.59,56885.0,36.6452,36.6744,36.6354,36.6549,56885.0
2023-10-10 12:55:00,37.59,37.62,37.54,37.61,48459.0,36.6549,36.6842,36.6062,36.6744,48459.0
2023-10-10 13:00:00,37.6,37.62,37.44,37.44,65199.0,36.6647,36.6842,36.5087,36.5087,65199.0
2023-10-10 13:05:00,37.45,37.5,37.4,37.5,85553.0,36.5184,36.5672,36.4697,36.5672,85553.0
2023-10-10 13:10:00,37.5,37.52,37.38,37.38,109496.0,36.5672,36.5867,36.4502,36.4502,109496.0
2023-10-10 13:15:00,37.37,37.45,37.34,37.42,55306.0,36.4404,36.5184,36.4112,36.4892,55306.0
2023-10-10 13:20:00,37.42,37.46,37.39,37.43,38880.0,36.4892,36.5282,36.4599,36.4989,38880.0
2023-10-10 13:25:00,37.42,37.44,37.37,37.4,36886.0,36.4892,36.5087,36.4404,36.4697,36886.0
2023-10-10 13:30:00,37.41,37.43,37.35,37.4,149184.0,36.4794,36.4989,36.4209,36.4697,149184.0
2023-10-10 13:35:00,37.41,37.43,37.35,37.4,53977.0,36.4794,36.4989,36.4209,36.4697,53977.0
2023-10-10 13:40:00,37.41,37.47,37.38,37.45,67219.0,36.4794,36.5379,36.4502,36.5184,67219.0
2023-10-10 13:45:00,37.45,37.48,37.43,37.47,33516.0,36.5184,36.5477,36.4989,36.5379,33516.0
2023-10-10 13:50:00,37.46,37.47,37.4,37.41,54601.0,36.5282,36.5379,36.4697,36.4794,54601.0
2023-10-10 13:55:00,37.41,37.47,37.41,37.43,31994.0,36.4794,36.5379,36.4794,36.4989,31994.0
2023-10-10 14:00:00,37.44,37.5,37.42,37.5,29711.0,36.5087,36.5672,36.4892,36.5672,29711.0
2023-10-10 14:05:00,37.48,37.48,37.43,37.44,29828.0,36.5477,36.5477,36.4989,36.5087,29828.0
2023-10-10 14:10:00,37.43,37.46,37.39,37.4,28711.0,36.4989,36.5282,36.4599,36.4697,28711.0
2023-10-10 14:15:00,37.39,37.44,37.35,37.44,49856.0,36.4599,36.5087,36.4209,36.5087,49856.0
2023-10-10 14:20:00,37.43,37.45,37.4,37.41,30538.0,36.4989,36.5184,36.4697,36.4794,30538.0
2023-10-10 14:25:00,37.41,37.45,37.37,37.41,43025.0,36.4794,36.5184,36.4404,36.4794,43025.0
2023-10-10 14:30:00,37.4,37.46,37.39,37.45,26775.0,36.4697,36.5282,36.4599,36.5184,26775.0
2023-10-10 14:35:00,37.45,37.47,37.38,37.41,42366.0,36.5184,36.5379,36.4502,36.4794,42366.0
2023-10-10 14:40:00,37.41,37.46,37.4,37.45,33864.0,36.4794,36.5282,36.4697,36.5184,33864.0
2023-10-10 14:45:00,37.47,37.53,37.46,37.48,57478.0,36.5379,36.5964,36.5282,36.5477,57478.0
2023-10-10 14:50:00,37.48,37.5,37.42,37.43,54277.0,36.5477,36.5672,36.4892,36.4989,54277.0
2023-10-10 14:55:00,37.43,37.45,37.41,37.45,34629.0,36.4989,36.5184,36.4794,36.5184,34629.0
2023-10-10 15:00:00,37.44,37.47,37.42,37.43,75329.0,36.5087,36.5379,36.4892,36.4989,75329.0
2023-10-10 15:05:00,37.43,37.45,37.39,37.45,33932.0,36.4989,36.5184,36.4599,36.5184,33932.0
2023-10-10 15:10:00,37.45,37.46,37.43,37.45,36492.0,36.5184,36.5282,36.4989,36.5184,36492.0
2023-10-10 15:15:00,37.45,37.47,37.38,37.39,51509.0,36.5184,36.5379,36.4502,36.4599,51509.0
2023-10-10 15:20:00,37.39,37.39,37.32,37.35,66319.0,36.4599,36.4599,36.3916,36.4209,66319.0
2023-10-10 15:25:00,37.34,37.38,37.33,37.37,47695.0,36.4112,36.4502,36.4014,36.4404,47695.0
2023-10-10 15:30:00,37.37,37.4,37.36,37.4,73638.0,36.4404,36.4697,36.4307,36.4697,73638.0
2023-10-10 15:35:00,37.39,37.4,37.33,37.34,85481.0,36.4599,36.4697,36.4014,36.4112,85481.0
2023-10-10 15:40:00,37.34,37.38,37.34,37.37,85282.0,36.4112,36.4502,36.4112,36.4404,85282.0
2023-10-10 15:45:00,37.37,37.38,37.32,37.37,162842.0,36.4404,36.4502,36.3916,36.4404,162842.0
2023-10-10 15:50:00,37.36,37.38,37.27,37.29,303482.0,36.4307,36.4502,36.3429,36.3624,303482.0
2023-10-10 15:55:00,37.29,37.34,37.26,37.29,506289.0,36.3624,36.4112,36.3331,36.3624,506289.0
2023-10-11 09:30:00,37.62,37.62,37.27,37.4,136873.0,36.6842,36.6842,36.3429,36.4697,136873.0
2023-10-11 09:35:00,37.4,37.48,37.34,37.41,60431.0,36.4697,36.5477,36.4112,36.4794,60431.0
2023-10-11 09:40:00,37.42,37.54,37.34,37.54,102094.0,36.4892,36.6062,36.4112,36.6062,102094.0
2023-10-11 09:45:00,37.54,37.54,37.42,37.43,83629.0,36.6062,36.6062,36.4892,36.4989,83629.0
2023-10-11 09:50:00,37.43,37.46,37.25,37.27,87779.0,36.4989,36.5282,36.3234,36.3429,87779.0
2023-10-11 09:55:00,37.27,37.41,37.26,37.34,71384.0,36.3429,36.4794,36.3331,36.4112,71384.0
2023-10-11 10:00:00,37.34,37.36,37.26,37.27,63768.0,36.4112,36.4307,36.3331,36.3429,63768.0
2023-10-11 10:05:00,37.26,37.33,37.15,37.2,72990.0,36.3331,36.4014,36.2259,36.2746,72990.0
2023-10-11 10:10:00,37.2,37.21,37.04,37.05,81000.0,36.2746,36.2844,36.1186,36.1284,81000.0
2023-10-11 10:15:00,37.05,37.07,37.01,37.02,66329.0,36.1284,36.1479,36.0894,36.0991,66329.0
2023-10-11 10:20:00,37.01,37.05,36.99,37.02,84548.0,36.0894,36.1284,36.0699,36.0991,84548.0
2023-10-11 10:25:00,37.02,37.04,36.95,37.02,69823.0,36.0991,36.1186,36.0309,36.0991,69823.0
2023-10-11 10:30:00,37.03,37.05,36.97,36.99,59904.0,36.1089,36.1284,36.0504,36.0699,59904.0
2023-10-11 10:35:00,36.98,36.99,36.86,36.91,68930.0,36.0601,36.0699,35.9431,35.9918,68930.0
2023-10-11 10:40:00,36.91,37.0,36.9,36.97,91006.0,35.9918,36.0796,35.9821,36.0504,91006.0
2023-10-11 10:45:00,36.97,36.98,36.92,36.94,62868.0,36.0504,36.0601,36.0016,36.0211,62868.0
2023-10-11 10:50:00,36.94,37.03,36.93,36.98,42800.0,36.0211,36.1089,36.0114,36.0601,42800.0
2023-10-11 10:55:00,36.98,37.03,36.96,37.02,41232.0,36.0601,36.1089,36.0406,36.0991,41232.0
2023-10-11 11:00:00,37.02,37.05,36.94,36.98,46891.0,36.0991,36.1284,36.0211,36.0601,46891.0
2023-10-11 11:05:00,36.98,37.04,36.96,36.98,43062.0,36.0601,36.1186,36.0406,36.0601,43062.0
2023-10-11 11:10:00,36.98,36.98,36.88,36.9,30202.0,36.0601,36.0601,35.9626,35.9821,30202.0
2023-10-11 11:15:00,36.91,36.91,36.76,36.79,59265.0,35.9918,35.9918,35.8456,35.8748,59265.0
2023-10-11 11:20:00,36.79,36.88,36.76,36.87,62976.0,35.8748,35.9626,35.8456,35.9528,62976.0
2023-10-11 11:25:00,36.88,36.91,36.84,36.9,110081.0,35.9626,35.9918,35.9236,35.9821,110081.0
2023-10-11 11:30:00,36.9,36.99,36.9,36.91,66728.0,35.9821,36.0699,35.9821,35.9918,66728.0
2023-10-11 11:35:00,36.91,36.92,36.87,36.91,33460.0,35.9918,36.0016,35.9528,35.9918,33460.0
2023-10-11 11:40:00,36.91,36.91,36.83,36.84,39603.0,35.9918,35.9918,35.9138,35.9236,39603.0
2023-10-11 11:45:00,36.85,36.9,36.85,36.89,33437.0,35.9333,35.9821,35.9333,35.9723,33437.0
2023-10-11 11:50:00,36.89,36.92,36.86,36.9,33554.0,35.9723,36.0016,35.9431,35.9821,33554.0
2023-10-11 11:55:00,36.89,36.9,36.85,36.86,28872.0,35.9723,35.9821,35.9333,35.9431,28872.0
2023-10-11 12:00:00,36.86,36.92,36.85,36.92,43595.0,35.9431,36.0016,35.9333,36.0016,43595.0
2023-10-11 12:05:00,36.91,36.95,36.89,36.95,34823.0,35.9918,36.0309,35.9723,36.0309,34823.0
2023-10-11 12:10:00,36.96,36.96,36.9,36.9,47730.0,36.0406,36.0406,35.9821,35.9821,47730.0
2023-10-11 12:15:00,36.89,36.91,36.84,36.87,27696.0,35.9723,35.9918,35.9236,35.9528,27696.0
2023-10-11 12:20:00,36.87,36.89,36.82,36.83,38970.0,35.9528,35.9723,35.9041,35.9138,38970.0
2023-10-11 12:25:00,36.84,36.84,36.76,36.8,52698.0,35.9236,35.9236,35.8456,35.8846,52698.0
2023-10-11 12:30:00,36.8,36.85,36.8,36.81,33659.0,35.8846,35.9333,35.8846,35.8943,33659.0
2023-10-11 12:35:00,36.81,36.88,36.81,36.84,80230.0,35.8943,35.9626,35.8943,35.9236,80230.0
2023-10-11 12:40:00,36.85,36.88,36.82,36.85,48592.0,35.9333,35.9626,35.9041,35.9333,48592.0
2023-10-11 12:45:00,36.85,36.88,36.82,36.87,33267.0,35.9333,35.9626,35.9041,35.9528,33267.0
2023-10-11 12:50:00,36.87,36.88,36.83,36.85,24606.0,35.9528,35.9626,35.9138,35.9333,24606.0
2023-10-11 12:55:00,36.86,36.96,36.84,36.95,39715.0,35.9431,36.0406,35.9236,36.0309,39715.0
2023-10-11 13:00:00,36.94,36.97,36.88,36.88,44333.0,36.0211,36.0504,35.9626,35.9626,44333.0
2023-10-11 13:05:00,36.88,36.94,36.88,36.94,20988.0,35.9626,36.0211,35.9626,36.0211,20988.0
2023-10-11 13:10:00,36.94,36.97,36.92,36.97,18476.0,36.0211,36.0504,36.0016,36.0504,18476.0
2023-10-11 13:15:00,36.97,36.97,36.87,36.9,25386.0,36.0504,36.0504,35.9528,35.9821,25386.0
2023-10-11 13:20:00,36.9,36.93,36.88,36.91,31147.0,35.9821,36.0114,35.9626,35.9918,31147.0
2023-10-11 13:25:00,36.91,36.95,36.9,36.9,63671.0,35.9918,36.0309,35.9821,35.9821,63671.0
2023-10-11 13:30:00,36.9,36.92,36.85,36.91,64951.0,35.9821,36.0016,35.9333,35.9918,64951.0
2023-10-11 13:35:00,36.91,36.92,36.83,36.86,58397.0,35.9918,36.0016,35.9138,35.9431,58397.0
2023-10-11 13:40:00,36.85,36.87,36.84,36.86,17464.0,35.9333,35.9528,35.9236,35.9431,17464.0
2023-10-11 13:45:00,36.86,36.87,36.78,36.79,58676.0,35.9431,35.9528,35.8651,35.8748,58676.0
2023-10-11 13:50:00,36.79,36.86,36.78,36.82,62712.0,35.8748,35.9431,35.8651,35.9041,62712.0
2023-10-11 13:55:00,36.82,36.87,36.82,36.86,19271.0,35.9041,35.9528,35.9041,35.9431,19271.0
2023-10-11 14:00:00,36.87,36.96,36.87,36.92,43701.0,35.9528,36.0406,35.9528,36.0016,43701.0
2023-10-11 14:05:00,36.91,36.93,36.89,36.89,24707.0,35.9918,36.0114,35.9723,35.9723,24707.0
2023-10-11 14:10:00,36.89,36.93,36.88,36.9,22223.0,35.9723,36.0114,35.9626,35.9821,22223.0
2023-10-11 14:15:00,36.91,36.95,36.88,36.91,31133.0,35.9918,36.0309,35.9626,35.9918,31133.0
2023-10-11 14:20:00,36.91,36.95,36.9,36.95,20525.0,35.9918,36.0309,35.9821,36.0309,20525.0
2023-10-11 14:25:00,36.94,37.0,36.91,36.92,42162.0,36.0211,36.0796,35.9918,36.0016,42162.0
2023-10-11 14:30:00,36.92,36.97,36.92,36.96,23445.0,36.0016,36.0504,36.0016,36.0406,23445.0
2023-10-11 14:35:00,36.97,37.0,36.96,36.98,60625.0,36.0504,36.0796,36.0406,36.0601,60625.0
2023-10-11 14:40:00,36.98,37.02,36.96,36.98,41185.0,36.0601,36.0991,36.0406,36.0601,41185.0
2023-10-11 14:45:00,36.98,37.0,36.95,36.98,28659.0,36.0601,36.0796,36.0309,36.0601,28659.0
2023-10-11 14:50:00,36.98,37.01,36.96,37.01,26270.0,36.0601,36.0894,36.0406,36.0894,26270.0
2023-10-11 14:55:00,37.0,37.02,36.98,37.01,37792.0,36.0796,36.0991,36.0601,36.0894,37792.0
2023-10-11 15:00:00,37.01,37.07,37.0,37.05,38282.0,36.0894,36.1479,36.0796,36.1284,38282.0
2023-10-11 15:05:00,37.05,37.06,37.04,37.05,24335.0,36.1284,36.1381,36.1186,36.1284,24335.0
2023-10-11 15:10:00,37.06,37.09,37.05,37.06,33407.0,36.1381,36.1674,36.1284,36.1381,33407.0
2023-10-11 15:15:00,37.06,37.1,37.04,37.1,90342.0,36.1381,36.1771,36.1186,36.1771,90342.0
2023-10-11 15:20:00,37.09,37.1,37.06,37.1,32417.0,36.1674,36.1771,36.1381,36.1771,32417.0
2023-10-11 15:25:00,37.09,37.13,37.08,37.12,52772.0,36.1674,36.2064,36.1576,36.1966,52772.0
2023-10-11 15:30:00,37.12,37.13,37.09,37.12,44287.0,36.1966,36.2064,36.1674,36.1966,44287.0
2023-10-11 15:35:00,37.12,37.12,37.06,37.11,80887.0,36.1966,36.1966,36.1381,36.1869,80887.0
2023-10-11 15:40:00,37.11,37.13,37.08,37.09,68380.0,36.1869,36.2064,36.1576,36.1674,68380.0
2023-10-11 15:45:00,37.09,37.13,37.07,37.09,106500.0,36.1674,36.2064,36.1479,36.1674,106500.0
2023-10-11 15:50:00,37.09,37.13,37.08,37.12,151347.0,36.1674,36.2064,36.1576,36.1966,151347.0
2023-10-11 15:55:00,37.11,37.18,37.11,37.15,375290.0,36.1869,36.2551,36.1869,36.2259,375290.0
2023-10-12 09:30:00,36.97,37.0,36.73,36.88,160579.0,36.2003,36.2296,35.9653,36.1121,160579.0
2023-10-12 09:35:00,36.88,36.95,36.66,36.69,119153.0,36.1121,36.1807,35.8967,35.9261,119153.0
2023-10-12 09:40:00,36.68,36.7,36.51,36.56,125927.0,35.9163,35.9359,35.7499,35.7988,125927.0
2023-10-12 09:45:00,36.57,36.77,36.56,36.75,98985.0,35.8086,36.0044,35.7988,35.9849,98985.0
2023-10-12 09:50:00,36.75,36.84,36.72,36.73,93495.0,35.9849,36.073,35.9555,35.9653,93495.0
2023-10-12 09:55:00,36.72,36.72,36.51,36.52,147877.0,35.9555,35.9555,35.7499,35.7596,147877.0
2023-10-12 10:00:00,36.52,36.57,36.43,36.48,152777.0,35.7596,35.8086,35.6715,35.7205,152777.0
2023-10-12 10:05:00,36.47,36.59,36.46,36.58,124404.0,35.7107,35.8282,35.7009,35.8184,124404.0
2023-10-12 10:10:00,36.57,36.64,36.52,36.63,104289.0,35.8086,35.8771,35.7596,35.8674,104289.0
2023-10-12 10:15:00,36.63,36.63,36.55,36.57,89811.0,35.8674,35.8674,35.789,35.8086,89811.0
2023-10-12 10:20:00,36.57,36.63,36.56,36.59,80429.0,35.8086,35.8674,35.7988,35.8282,80429.0
2023-10-12 10:25:00,36.59,36.67,36.52,36.55,147543.0,35.8282,35.9065,35.7596,35.789,147543.0
2023-10-12 10:30:00,36.55,36.57,36.43,36.46,105583.0,35.789,35.8086,35.6715,35.7009,105583.0
2023-10-12 10:35:00,36.45,36.46,36.35,36.36,134395.0,35.6911,35.7009,35.5932,35.603,134395.0
2023-10-12 10:40:00,36.36,36.41,36.32,36.33,112908.0,35.603,35.6519,35.5638,35.5736,112908.0
2023-10-12 10:45:00,36.32,36.42,36.31,36.36,79550.0,35.5638,35.6617,35.554,35.603,79550.0
2023-10-12 10:50:00,36.36,36.39,36.24,36.25,121647.0,35.603,35.6324,35.4855,35.4953,121647.0
2023-10-12 10:55:00,36.26,36.3,36.21,36.22,357654.0,35.5051,35.5442,35.4561,35.4659,357654.0
2023-10-12 11:00:00,36.22,36.28,36.19,36.28,152670.0,35.4659,35.5246,35.4365,35.5246,152670.0
2023-10-12 11:05:00,36.27,36.32,36.23,36.26,52702.0,35.5148,35.5638,35.4757,35.5051,52702.0
2023-10-12 11:10:00,36.25,36.35,36.23,36.34,64994.0,35.4953,35.5932,35.4757,35.5834,64994.0
2023-10-12 11:15:00,36.34,36.35,36.26,36.29,109311.0,35.5834,35.5932,35.5051,35.5344,109311.0
2023-10-12 11:20:00,36.29,36.3,36.22,36.26,122185.0,35.5344,35.5442,35.4659,35.5051,122185.0
2023-10-12 11:25:00,36.27,36.29,36.2,36.21,98363.0,35.5148,35.5344,35.4463,35.4561,98363.0
2023-10-12 11:30:00,36.21,36.32,36.18,36.32,146340.0,35.4561,35.5638,35.4267,35.5638,146340.0
2023-10-12 11:35:00,36.32,36.32,36.25,36.3,80943.0,35.5638,35.5638,35.4953,35.5442,80943.0
2023-10-12 11:40:00,36.3,36.3,36.19,36.23,73938.0,35.5442,35.5442,35.4365,35.4757,73938.0
2023-10-12 11:45:00,36.23,36.25,36.16,36.19,61893.0,35.4757,35.4953,35.4071,35.4365,61893.0
2023-10-12 11:50:00,36.18,36.21,36.15,36.2,71442.0,35.4267,35.4561,35.3973,35.4463,71442.0
2023-10-12 11:55:00,36.19,36.24,36.13,36.23,94984.0,35.4365,35.4855,35.3778,35.4757,94984.0
2023-10-12 12:00:00,36.23,36.31,36.18,36.2,119621.0,35.4757,35.554,35.4267,35.4463,119621.0
2023-10-12 12:05:00,36.19,36.26,36.19,36.24,63173.0,35.4365,35.5051,35.4365,35.4855,63173.0
2023-10-12 12:10:00,36.23,36.24,36.17,36.19,98139.0,35.4757,35.4855,35.4169,35.4365,98139.0
2023-10-12 12:15:00,36.2,36.21,36.15,36.18,178361.0,35.4463,35.4561,35.3973,35.4267,178361.0
2023-10-12 12:20:00,36.17,36.23,36.14,36.18,139030.0,35.4169,35.4757,35.3876,35.4267,139030.0
2023-10-12 12:25:00,36.18,36.19,36.1,36.12,124361.0,35.4267,35.4365,35.3484,35.368,124361.0
2023-10-12 12:30:00,36.12,36.18,36.11,36.14,95689.0,35.368,35.4267,35.3582,35.3876,95689.0
2023-10-12 12:35:00,36.15,36.15,36.1,36.14,53860.0,35.3973,35.3973,35.3484,35.3876,53860.0
2023-10-12 12:40:00,36.13,36.15,36.1,36.14,62525.0,35.3778,35.3973,35.3484,35.3876,62525.0
2023-10-12 12:45:00,36.13,36.13,36.05,36.05,90401.0,35.3778,35.3778,35.2994,35.2994,90401.0
2023-10-12 12:50:00,36.05,36.07,36.03,36.04,87298.0,35.2994,35.319,35.2798,35.2896,87298.0
2023-10-12 12:55:00,36.04,36.08,36.0,36.08,96254.0,35.2896,35.3288,35.2505,35.3288,96254.0
2023-10-12 13:00:00,36.08,36.08,35.93,35.97,101514.0,35.3288,35.3288,35.1819,35.2211,101514.0
2023-10-12 13:05:00,35.96,36.0,35.9,35.94,76347.0,35.2113,35.2505,35.1526,35.1917,76347.0
2023-10-12 13:10:00,35.94,35.94,35.82,35.84,178016.0,35.1917,35.1917,35.0742,35.0938,178016.0
2023-10-12 13:15:00,35.83,35.91,35.79,35.91,94890.0,35.084,35.1623,35.0448,35.1623,94890.0
2023-10-12 13:20:00,35.91,35.94,35.81,35.83,166339.0,35.1623,35.1917,35.0644,35.084,166339.0
2023-10-12 13:25:00,35.83,35.84,35.75,35.77,149976.0,35.084,35.0938,35.0057,35.0253,149976.0
2023-10-12 13:30:00,35.77,35.85,35.73,35.74,174879.0,35.0253,35.1036,34.9861,34.9959,174879.0
2023-10-12 13:35:00,35.74,35.8,35.73,35.75,130132.0,34.9959,35.0546,34.9861,35.0057,130132.0
2023-10-12 13:40:00,35.75,35.77,35.67,35.69,112450.0,35.0057,35.0253,34.9273,34.9469,112450.0
2023-10-12 13:45:00,35.69,35.78,35.68,35.78,81130.0,34.9469,35.0351,34.9371,35.0351,81130.0
2023-10-12 13:50:00,35.77,35.78,35.72,35.72,55964.0,35.0253,35.0351,34.9763,34.9763,55964.0
2023-10-12 13:55:00,35.73,35.78,35.7,35.7,50647.0,34.9861,35.0351,34.9567,34.9567,50647.0
2023-10-12 14:00:00,35.7,35.78,35.69,35.69,51994.0,34.9567,35.0351,34.9469,34.9469,51994.0
2023-10-12 14:05:00,35.69,35.73,35.64,35.65,59716.0,34.9469,34.9861,34.898,34.9078,59716.0
2023-10-12 14:10:00,35.65,35.68,35.62,35.68,46077.0,34.9078,34.9371,34.8784,34.9371,46077.0
2023-10-12 14:15:00,35.68,35.69,35.61,35.63,36929.0,34.9371,34.9469,34.8686,34.8882,36929.0
2023-10-12 14:20:00,35.63,35.77,35.62,35.76,54730.0,34.8882,35.0253,34.8784,35.0155,54730.0
2023-10-12 14:25:00,35.76,35.8,35.75,35.79,39573.0,35.0155,35.0546,35.0057,35.0448,39573.0
2023-10-12 14:30:00,35.79,35.86,35.75,35.86,120561.0,35.0448,35.1134,35.0057,35.1134,120561.0
2023-10-12 14:35:00,35.86,35.88,35.83,35.86,53984.0,35.1134,35.133,35.084,35.1134,53984.0
2023-10-12 14:40:00,35.86,35.9,35.84,35.88,38810.0,35.1134,35.1526,35.0938,35.133,38810.0
2023-10-12 14:45:00,35.88,35.94,35.86,35.91,64006.0,35.133,35.1917,35.1134,35.1623,64006.0
2023-10-12 14:50:00,35.91,35.92,35.82,35.84,81681.0,35.1623,35.1721,35.0742,35.0938,81681.0
2023-10-12 14:55:00,35.84,35.86,35.81,35.83,45698.0,35.0938,35.1134,35.0644,35.084,45698.0
2023-10-12 15:00:00,35.83,35.87,35.82,35.86,84581.0,35.084,35.1232,35.0742,35.1134,84581.0
2023-10-12 15:05:00,35.87,35.91,35.83,35.9,84514.0,35.1232,35.1623,35.084,35.1526,84514.0
2023-10-12 15:10:00,35.89,35.94,35.86,35.91,118629.0,35.1428,35.1917,35.1134,35.1623,118629.0
2023-10-12 15:15:00,35.91,35.95,35.84,35.93,198199.0,35.1623,35.2015,35.0938,35.1819,198199.0
2023-10-12 15:20:00,35.94,35.94,35.87,35.88,111126.0,35.1917,35.1917,35.1232,35.133,111126.0
2023-10-12 15:25:00,35.89,35.89,35.82,35.86,129788.0,35.1428,35.1428,35.0742,35.1134,129788.0
2023-10-12 15:30:00,35.86,35.97,35.84,35.94,95280.0,35.1134,35.2211,35.0938,35.1917,95280.0
2023-10-12 15:35:00,35.95,35.97,35.93,35.95,110927.0,35.2015,35.2211,35.1819,35.2015,110927.0
2023-10-12 15:40:00,35.95,35.95,35.91,35.91,160356.0,35.2015,35.2015,35.1623,35.1623,160356.0
2023-10-12 15:45:00,35.92,35.95,35.91,35.95,159281.0,35.1721,35.2015,35.1623,35.2015,159281.0
2023-10-12 15:50:00,35.95,36.06,35.94,36.02,521304.0,35.2015,35.3092,35.1917,35.2701,521304.0
2023-10-12 15:55:00,36.02,36.08,36.01,36.07,777116.0,35.2701,35.3288,35.2603,35.319,777116.0
2023-10-13 09:30:00,36.31,36.32,36.1,36.27,203006.0,35.554,35.5638,35.3484,35.5148,203006.0
2023-10-13 09:35:00,36.29,36.38,36.22,36.3,104094.0,35.5344,35.6226,35.4659,35.5442,104094.0
2023-10-13 09:40:00,36.3,36.36,36.09,36.09,78274.0,35.5442,35.603,35.3386,35.3386,78274.0
2023-10-13 09:45:00,36.09,36.25,36.05,36.19,148508.0,35.3386,35.4953,35.2994,35.4365,148508.0
2023-10-13 09:50:00,36.19,36.21,36.09,36.15,63301.0,35.4365,35.4561,35.3386,35.3973,63301.0
2023-10-13 09:55:00,36.15,36.15,36.0,36.02,121872.0,35.3973,35.3973,35.2505,35.2701,121872.0
2023-10-13 10:00:00,36.02,36.02,35.83,35.9,187266.0,35.2701,35.2701,35.084,35.1526,187266.0
2023-10-13 10:05:00,35.91,35.92,35.73,35.76,157590.0,35.1623,35.1721,34.9861,35.0155,157590.0
2023-10-13 10:10:00,35.76,35.83,35.72,35.79,99265.0,35.0155,35.084,34.9763,35.0448,99265.0
2023-10-13 10:15:00,35.79,35.84,35.76,35.78,70769.0,35.0448,35.0938,35.0155,35.0351,70769.0
2023-10-13 10:20:00,35.79,35.84,35.71,35.73,122534.0,35.0448,35.0938,34.9665,34.9861,122534.0
2023-10-13 10:25:00,35.74,35.81,35.72,35.76,77392.0,34.9959,35.0644,34.9763,35.0155,77392.0
2023-10-13 10:30:00,35.76,35.91,35.73,35.91,72316.0,35.0155,35.1623,34.9861,35.1623,72316.0
2023-10-13 10:35:00,35.91,35.92,35.77,35.77,68454.0,35.1623,35.1721,35.0253,35.0253,68454.0
2023-10-13 10:40:00,35.78,35.78,35.71,35.75,54428.0,35.0351,35.0351,34.9665,35.0057,54428.0
2023-10-13 10:45:00,35.74,35.78,35.72,35.77,46484.0,34.9959,35.0351,34.9763,35.0253,46484.0
2023-10-13 10:50:00,35.77,35.77,35.61,35.64,92020.0,35.0253,35.0253,34.8686,34.898,92020.0
2023-10-13 10:55:00,35.65,35.73,35.64,35.72,38750.0,34.9078,34.9861,34.898,34.9763,38750.0
2023-10-13 11:00:00,35.72,35.72,35.63,35.64,53589.0,34.9763,34.9763,34.8882,34.898,53589.0
2023-10-13 11:05:00,35.64,35.7,35.57,35.69,111972.0,34.898,34.9567,34.8294,34.9469,111972.0
2023-10-13 11:10:00,35.7,35.74,35.66,35.72,62910.0,34.9567,34.9959,34.9175,34.9763,62910.0
2023-10-13 11:15:00,35.7,35.77,35.68,35.74,71128.0,34.9567,35.0253,34.9371,34.9959,71128.0
2023-10-13 11:20:00,35.75,35.76,35.71,35.71,83630.0,35.0057,35.0155,34.9665,34.9665,83630.0
2023-10-13 11:25:00,35.71,35.75,35.67,35.75,70135.0,34.9665,35.0057,34.9273,35.0057,70135.0
2023-10-13 11:30:00,35.75,35.78,35.72,35.75,96425.0,35.0057,35.0351,34.9763,35.0057,96425.0
2023-10-13 11:35:00,35.76,35.8,35.73,35.77,53195.0,35.0155,35.0546,34.9861,35.0253,53195.0
2023-10-13 11:40:00,35.77,35.79,35.69,35.7,101778.0,35.0253,35.0448,34.9469,34.9567,101778.0
2023-10-13 11:45:00,35.7,35.76,35.68,35.7,67919.0,34.9567,35.0155,34.9371,34.9567,67919.0
2023-10-13 11:50:00,35.7,35.72,35.65,35.7,42797.0,34.9567,34.9763,34.9078,34.9567,42797.0
2023-10-13 11:55:00,35.69,35.69,35.6,35.62,71245.0,34.9469,34.9469,34.8588,34.8784,71245.0
2023-10-13 12:00:00,35.62,35.69,35.61,35.67,54626.0,34.8784,34.9469,34.8686,34.9273,54626.0
2023-10-13 12:05:00,35.68,35.7,35.66,35.68,37398.0,34.9371,34.9567,34.9175,34.9371,37398.0
2023-10-13 12:10:00,35.69,35.7,35.62,35.62,62468.0,34.9469,34.9567,34.8784,34.8784,62468.0
2023-10-13 12:15:00,35.63,35.72,35.62,35.69,78056.0,34.8882,34.9763,34.8784,34.9469,78056.0
2023-10-13 12:20:00,35.7,35.76,35.69,35.75,34703.0,34.9567,35.0155,34.9469,35.0057,34703.0
2023-10-13 12:25:00,35.74,35.76,35.71,35.72,60662.0,34.9959,35.0155,34.9665,34.9763,60662.0
2023-10-13 12:30:00,35.73,35.77,35.71,35.75,30359.0,34.9861,35.0253,34.9665,35.0057,30359.0
2023-10-13 12:35:00,35.74,35.76,35.68,35.69,47755.0,34.9959,35.0155,34.9371,34.9469,47755.0
2023-10-13 12:40:00,35.69,35.72,35.68,35.7,67227.0,34.9469,34.9763,34.9371,34.9567,67227.0
2023-10-13 12:45:00,35.7,35.73,35.63,35.63,50036.0,34.9567,34.9861,34.8882,34.8882,50036.0
2023-10-13 12:50:00,35.63,35.63,35.54,35.6,57962.0,34.8882,34.8882,34.8,34.8588,57962.0
2023-10-13 12:55:00,35.59,35.6,35.55,35.58,71525.0,34.849,34.8588,34.8098,34.8392,71525.0
2023-10-13 13:00:00,35.59,35.61,35.56,35.58,50047.0,34.849,34.8686,34.8196,34.8392,50047.0
2023-10-13 13:05:00,35.58,35.58,35.52,35.55,46221.0,34.8392,34.8392,34.7805,34.8098,46221.0
2023-10-13 13:10:00,35.55,35.57,35.47,35.47,90621.0,34.8098,34.8294,34.7315,34.7315,90621.0
2023-10-13 13:15:00,35.47,35.53,35.47,35.48,38903.0,34.7315,34.7903,34.7315,34.7413,38903.0
2023-10-13 13:20:00,35.48,35.54,35.46,35.47,49696.0,34.7413,34.8,34.7217,34.7315,49696.0
2023-10-13 13:25:00,35.47,35.47,35.39,35.39,28034.0,34.7315,34.7315,34.6532,34.6532,28034.0
2023-10-13 13:30:00,35.39,35.39,35.35,35.39,57948.0,34.6532,34.6532,34.614,34.6532,57948.0
2023-10-13 13:35:00,35.39,35.39,35.32,35.33,54511.0,34.6532,34.6532,34.5846,34.5944,54511.0
2023-10-13 13:40:00,35.34,35.5,35.33,35.45,77694.0,34.6042,34.7609,34.5944,34.7119,77694.0
2023-10-13 13:45:00,35.45,35.45,35.41,35.43,59883.0,34.7119,34.7119,34.6728,34.6923,59883.0
2023-10-13 13:50:00,35.43,35.45,35.41,35.42,112210.0,34.6923,34.7119,34.6728,34.6825,112210.0
2023-10-13 13:55:00,35.42,35.45,35.36,35.38,134727.0,34.6825,34.7119,34.6238,34.6434,134727.0
2023-10-13 14:00:00,35.38,35.42,35.34,35.35,121800.0,34.6434,34.6825,34.6042,34.614,121800.0
2023-10-13 14:05:00,35.35,35.42,35.34,35.41,76996.0,34.614,34.6825,34.6042,34.6728,76996.0
2023-10-13 14:10:00,35.41,35.45,35.37,35.42,55103.0,34.6728,34.7119,34.6336,34.6825,55103.0
2023-10-13 14:15:00,35.42,35.45,35.38,35.43,45606.0,34.6825,34.7119,34.6434,34.6923,45606.0
2023-10-13 14:20:00,35.44,35.49,35.41,35.42,72448.0,34.7021,34.7511,34.6728,34.6825,72448.0
2023-10-13 14:25:00,35.42,35.43,35.37,35.4,62209.0,34.6825,34.6923,34.6336,34.663,62209.0
2023-10-13 14:30:00,35.4,35.47,35.39,35.46,66269.0,34.663,34.7315,34.6532,34.7217,66269.0
2023-10-13 14:35:00,35.45,35.47,35.34,35.36,66727.0,34.7119,34.7315,34.6042,34.6238,66727.0
2023-10-13 14:40:00,35.36,35.37,35.32,35.33,51499.0,34.6238,34.6336,34.5846,34.5944,51499.0
2023-10-13 14:45:00,35.34,35.39,35.33,35.39,122681.0,34.6042,34.6532,34.5944,34.6532,122681.0
2023-10-13 14:50:00,35.38,35.46,35.36,35.45,78737.0,34.6434,34.7217,34.6238,34.7119,78737.0
2023-10-13 14:55:00,35.44,35.51,35.41,35.48,192937.0,34.7021,34.7707,34.6728,34.7413,192937.0
2023-10-13 15:00:00,35.49,35.52,35.44,35.5,61341.0,34.7511,34.7805,34.7021,34.7609,61341.0
2023-10-13 15:05:00,35.49,35.5,35.39,35.45,63968.0,34.7511,34.7609,34.6532,34.7119,63968.0
2023-10-13 15:10:00,35.44,35.5,35.41,35.47,99528.0,34.7021,34.7609,34.6728,34.7315,99528.0
2023-10-13 15:15:00,35.46,35.49,35.44,35.47,58778.0,34.7217,34.7511,34.7021,34.7315,58778.0
2023-10-13 15:20:00,35.46,35.48,35.44,35.48,70691.0,34.7217,34.7413,34.7021,34.7413,70691.0
2023-10-13 15:25:00,35.48,35.48,35.38,35.4,72599.0,34.7413,34.7413,34.6434,34.663,72599.0
2023-10-13 15:30:00,35.41,35.47,35.4,35.42,126502.0,34.6728,34.7315,34.663,34.6825,126502.0
2023-10-13 15:35:00,35.43,35.44,35.38,35.4,102503.0,34.6923,34.7021,34.6434,34.663,102503.0
2023-10-13 15:40:00,35.4,35.43,35.35,35.36,116686.0,34.663,34.6923,34.614,34.6238,116686.0
2023-10-13 15:45:00,35.37,35.43,35.36,35.43,182728.0,34.6336,34.6923,34.6238,34.6923,182728.0
2023-10-13 15:50:00,35.43,35.46,35.41,35.44,209659.0,34.6923,34.7217,34.6728,34.7021,209659.0
2023-10-13 15:55:00,35.45,35.47,35.4,35.46,569001.0,34.7119,34.7315,34.663,34.7217,569001.0
2023-10-16 09:30:00,35.8,35.82,35.57,35.7,195733.0,35.0546,35.0742,34.8294,34.9567,195733.0
2023-10-16 09:35:00,35.7,35.7,35.59,35.66,59512.0,34.9567,34.9567,34.849,34.9175,59512.0
2023-10-16 09:40:00,35.66,35.67,35.53,35.66,70307.0,34.9175,34.9273,34.7903,34.9175,70307.0
2023-10-16 09:45:00,35.66,35.84,35.66,35.83,84991.0,34.9175,35.0938,34.9175,35.084,84991.0
2023-10-16 09:50:00,35.82,35.99,35.82,35.95,117802.0,35.0742,35.2407,35.0742,35.2015,117802.0
2023-10-16 09:55:00,35.95,35.95,35.83,35.86,58788.0,35.2015,35.2015,35.084,35.1134,58788.0
2023-10-16 10:00:00,35.86,35.87,35.75,35.77,95694.0,35.1134,35.1232,35.0057,35.0253,95694.0
2023-10-16 10:05:00,35.76,35.76,35.64,35.75,38073.0,35.0155,35.0155,34.898,35.0057,38073.0
2023-10-16 10:10:00,35.76,35.92,35.75,35.9,63586.0,35.0155,35.1721,35.0057,35.1526,63586.0
2023-10-16 10:15:00,35.9,35.95,35.85,35.92,92327.0,35.1526,35.2015,35.1036,35.1721,92327.0
2023-10-16 10:20:00,35.92,35.93,35.86,35.88,165579.0,35.1721,35.1819,35.1134,35.133,165579.0
2023-10-16 10:25:00,35.88,35.95,35.86,35.93,126884.0,35.133,35.2015,35.1134,35.1819,126884.0
2023-10-16 10:30:00,35.94,36.04,35.93,35.98,154141.0,35.1917,35.2896,35.1819,35.2309,154141.0
2023-10-16 10:35:00,35.98,36.0,35.92,35.93,169209.0,35.2309,35.2505,35.1721,35.1819,169209.0
2023-10-16 10:40:00,35.93,35.98,35.89,35.94,137864.0,35.1819,35.2309,35.1428,35.1917,137864.0
2023-10-16 10:45:00,35.94,36.02,35.94,36.0,58793.0,35.1917,35.2701,35.1917,35.2505,58793.0
2023-10-16 10:50:00,36.01,36.01,35.9,35.92,121033.0,35.2603,35.2603,35.1526,35.1721,121033.0
2023-10-16 10:55:00,35.92,35.99,35.92,35.98,110714.0,35.1721,35.2407,35.1721,35.2309,110714.0
2023-10-16 11:00:00,35.99,36.03,35.96,35.97,128206.0,35.2407,35.2798,35.2113,35.2211,128206.0
2023-10-16 11:05:00,35.97,36.02,35.95,35.98,221552.0,35.2211,35.2701,35.2015,35.2309,221552.0
2023-10-16 11:10:00,35.98,35.98,35.92,35.93,68702.0,35.2309,35.2309,35.1721,35.1819,68702.0
2023-10-16 11:15:00,35.94,35.97,35.92,35.94,56238.0,35.1917,35.2211,35.1721,35.1917,56238.0
2023-10-16 11:20:00,35.94,36.02,35.93,36.0,116447.0,35.1917,35.2701,35.1819,35.2505,116447.0
2023-10-16 11:25:00,36.0,36.01,35.93,35.94,94261.0,35.2505,35.2603,35.1819,35.1917,94261.0
2023-10-16 11:30:00,35.94,35.97,35.87,35.91,103000.0,35.1917,35.2211,35.1232,35.1623,103000.0
2023-10-16 11:35:00,35.91,35.91,35.86,35.87,36898.0,35.1623,35.1623,35.1134,35.1232,36898.0
2023-10-16 11:40:00,35.86,35.89,35.85,35.88,29359.0,35.1134,35.1428,35.1036,35.133,29359.0
2023-10-16 11:45:00,35.88,35.89,35.83,35.85,45142.0,35.133,35.1428,35.084,35.1036,45142.0
2023-10-16 11:50:00,35.86,35.87,35.83,35.86,31369.0,35.1134,35.1232,35.084,35.1134,31369.0
2023-10-16 11:55:00,35.86,35.9,35.85,35.89,125775.0,35.1134,35.1526,35.1036,35.1428,125775.0
2023-10-16 12:00:00,35.9,36.0,35.86,35.93,287570.0,35.1526,35.2505,35.1134,35.1819,287570.0
2023-10-16 12:05:00,35.91,36.02,35.91,35.98,100141.0,35.1623,35.2701,35.1623,35.2309,100141.0
2023-10-16 12:10:00,35.98,36.02,35.96,36.0,322190.0,35.2309,35.2701,35.2113,35.2505,322190.0
2023-10-16 12:15:00,35.99,36.08,35.99,36.07,405984.0,35.2407,35.3288,35.2407,35.319,405984.0
2023-10-16 12:20:00,36.06,36.07,35.97,36.02,126540.0,35.3092,35.319,35.2211,35.2701,126540.0
2023-10-16 12:25:00,36.02,36.07,36.0,36.05,224381.0,35.2701,35.319,35.2505,35.2994,224381.0
2023-10-16 12:30:00,36.05,36.15,36.03,36.15,113353.0,35.2994,35.3973,35.2798,35.3973,113353.0
2023-10-16 12:35:00,36.15,36.16,36.1,36.14,79260.0,35.3973,35.4071,35.3484,35.3876,79260.0
2023-10-16 12:40:00,36.15,36.17,36.12,36.16,83827.0,35.3973,35.4169,35.368,35.4071,83827.0
2023-10-16 12:45:00,36.16,36.2,36.14,36.14,72142.0,35.4071,35.4463,35.3876,35.3876,72142.0
2023-10-16 12:50:00,36.15,36.15,36.11,36.13,92040.0,35.3973,35.3973,35.3582,35.3778,92040.0
2023-10-16 12:55:00,36.13,36.13,36.07,36.13,80730.0,35.3778,35.3778,35.319,35.3778,80730.0
2023-10-16 13:00:00,36.13,36.22,36.13,36.22,214438.0,35.3778,35.4659,35.3778,35.4659,214438.0
2023-10-16 13:05:00,36.22,36.24,36.2,36.22,78234.0,35.4659,35.4855,35.4463,35.4659,78234.0
2023-10-16 13:10:00,36.23,36.26,36.21,36.22,90970.0,35.4757,35.5051,35.4561,35.4659,90970.0
2023-10-16 13:15:00,36.22,36.22,36.17,36.19,69969.0,35.4659,35.4659,35.4169,35.4365,69969.0
2023-10-16 13:20:00,36.19,36.19,36.08,36.09,165025.0,35.4365,35.4365,35.3288,35.3386,165025.0
2023-10-16 13:25:00,36.09,36.23,36.04,36.2,88957.0,35.3386,35.4757,35.2896,35.4463,88957.0
2023-10-16 13:30:00,36.21,36.26,36.2,36.22,148241.0,35.4561,35.5051,35.4463,35.4659,148241.0
2023-10-16 13:35:00,36.22,36.29,36.21,36.28,76666.0,35.4659,35.5344,35.4561,35.5246,76666.0
2023-10-16 13:40:00,36.29,36.35,36.28,36.33,207767.0,35.5344,35.5932,35.5246,35.5736,207767.0
2023-10-16 13:45:00,36.32,36.35,36.3,36.3,142012.0,35.5638,35.5932,35.5442,35.5442,142012.0
2023-10-16 13:50:00,36.31,36.32,36.24,36.25,69320.0,35.554,35.5638,35.4855,35.4953,69320.0
2023-10-16 13:55:00,36.25,36.27,36.24,36.26,27967.0,35.4953,35.5148,35.4855,35.5051,27967.0
2023-10-16 14:00:00,36.26,36.26,36.19,36.2,64477.0,35.5051,35.5051,35.4365,35.4463,64477.0
2023-10-16 14:05:00,36.19,36.23,36.18,36.2,147619.0,35.4365,35.4757,35.4267,35.4463,147619.0
2023-10-16 14:10:00,36.2,36.22,36.17,36.19,76773.0,35.4463,35.4659,35.4169,35.4365,76773.0
2023-10-16 14:15:00,36.19,36.19,36.13,36.15,81029.0,35.4365,35.4365,35.3778,35.3973,81029.0
2023-10-16 14:20:00,36.15,36.17,36.08,36.11,86462.0,35.3973,35.4169,35.3288,35.3582,86462.0
2023-10-16 14:25:00,36.1,36.12,36.05,36.05,54625.0,35.3484,35.368,35.2994,35.2994,54625.0
2023-10-16 14:30:00,36.06,36.08,36.04,36.08,56322.0,35.3092,35.3288,35.2896,35.3288,56322.0
2023-10-16 14:35:00,36.07,36.08,35.99,36.02,74311.0,35.319,35.3288,35.2407,35.2701,74311.0
2023-10-16 14:40:00,36.02,36.03,36.0,36.02,50826.0,35.2701,35.2798,35.2505,35.2701,50826.0
2023-10-16 14:45:00,36.01,36.03,36.0,36.02,58320.0,35.2603,35.2798,35.2505,35.2701,58320.0
2023-10-16 14:50:00,36.02,36.07,36.01,36.07,79722.0,35.2701,35.319,35.2603,35.319,79722.0
2023-10-16 14:55:00,36.07,36.1,36.07,36.09,43904.0,35.319,35.3484,35.319,35.3386,43904.0
2023-10-16 15:00:00,36.1,36.11,36.04,36.07,38616.0,35.3484,35.3582,35.2896,35.319,38616.0
2023-10-16 15:05:00,36.07,36.1,36.06,36.09,33298.0,35.319,35.3484,35.3092,35.3386,33298.0
2023-10-16 15:10:00,36.09,36.11,36.05,36.05,67477.0,35.3386,35.3582,35.2994,35.2994,67477.0
2023-10-16 15:15:00,36.05,36.08,36.04,36.05,50014.0,35.2994,35.3288,35.2896,35.2994,50014.0
2023-10-16 15:20:00,36.06,36.09,36.05,36.08,54618.0,35.3092,35.3386,35.2994,35.3288,54618.0
2023-10-16 15:25:00,36.08,36.13,36.07,36.13,63305.0,35.3288,35.3778,35.319,35.3778,63305.0
2023-10-16 15:30:00,36.13,36.15,36.06,36.07,98429.0,35.3778,35.3973,35.3092,35.319,98429.0
2023-10-16 15:35:00,36.07,36.07,36.0,36.0,86420.0,35.319,35.319,35.2505,35.2505,86420.0
2023-10-16 15:40:00,36.0,36.03,35.96,35.98,175246.0,35.2505,35.2798,35.2113,35.2309,175246.0
2023-10-16 15:45:00,35.99,35.99,35.92,35.93,159535.0,35.2407,35.2407,35.1721,35.1819,159535.0
2023-10-16 15:50:00,35.93,35.93,35.87,35.93,338294.0,35.1819,35.1819,35.1232,35.1819,338294.0
2023-10-16 15:55:00,35.93,35.94,35.83,35.86,646877.0,35.1819,35.1917,35.084,35.1134,646877.0
2023-10-17 09:30:00,35.43,35.68,35.21,35.62,293086.0,34.6923,34.9371,34.4769,34.8784,293086.0
2023-10-17 09:35:00,35.62,35.86,35.55,35.86,100317.0,34.8784,35.1134,34.8098,35.1134,100317.0
2023-10-17 09:40:00,35.85,35.94,35.77,35.84,85927.0,35.1036,35.1917,35.0253,35.0938,85927.0
2023-10-17 09:45:00,35.83,35.95,35.78,35.89,75297.0,35.084,35.2015,35.0351,35.1428,75297.0
2023-10-17 09:50:00,35.89,36.06,35.87,35.94,67439.0,35.1428,35.3092,35.1232,35.1917,67439.0
2023-10-17 09:55:00,35.94,36.0,35.85,36.0,147260.0,35.1917,35.2505,35.1036,35.2505,147260.0
2023-10-17 10:00:00,35.99,35.99,35.88,35.89,128696.0,35.2407,35.2407,35.133,35.1428,128696.0
2023-10-17 10:05:00,35.89,36.04,35.88,36.03,258519.0,35.1428,35.2896,35.133,35.2798,258519.0
2023-10-17 10:10:00,36.03,36.27,36.03,36.25,431656.0,35.2798,35.5148,35.2798,35.4953,431656.0
2023-10-17 10:15:00,36.26,36.37,36.26,36.36,91311.0,35.5051,35.6128,35.5051,35.603,91311.0
2023-10-17 10:20:00,36.37,36.43,36.34,36.37,150775.0,35.6128,35.6715,35.5834,35.6128,150775.0
2023-10-17 10:25:00,36.36,36.43,36.36,36.4,64845.0,35.603,35.6715,35.603,35.6421,64845.0
2023-10-17 10:30:00,36.4,36.43,36.35,36.42,74113.0,35.6421,35.6715,35.5932,35.6617,74113.0
2023-10-17 10:35:00,36.42,36.51,36.41,36.45,101577.0,35.6617,35.7499,35.6519,35.6911,101577.0
2023-10-17 10:40:00,36.45,36.45,36.34,36.36,49385.0,35.6911,35.6911,35.5834,35.603,49385.0
2023-10-17 10:45:00,36.37,36.42,36.34,36.39,102305.0,35.6128,35.6617,35.5834,35.6324,102305.0
2023-10-17 10:50:00,36.39,36.42,36.36,36.39,37576.0,35.6324,35.6617,35.603,35.6324,37576.0
2023-10-17 10:55:00,36.39,36.51,36.39,36.51,68418.0,35.6324,35.7499,35.6324,35.7499,68418.0
2023-10-17 11:00:00,36.51,36.57,36.47,36.57,95779.0,35.7499,35.8086,35.7107,35.8086,95779.0
2023-10-17 11:05:00,36.57,36.61,36.48,36.51,53409.0,35.8086,35.8478,35.7205,35.7499,53409.0
2023-10-17 11:10:00,36.53,36.6,36.52,36.6,60535.0,35.7694,35.838,35.7596,35.838,60535.0
2023-10-17 11:15:00,36.6,36.64,36.57,36.62,132494.0,35.838,35.8771,35.8086,35.8576,132494.0
2023-10-17 11:20:00,36.62,36.63,36.51,36.51,59082.0,35.8576,35.8674,35.7499,35.7499,59082.0
2023-10-17 11:25:00,36.51,36.52,36.4,36.44,103458.0,35.7499,35.7596,35.6421,35.6813,103458.0
2023-10-17 11:30:00,36.45,36.49,36.43,36.48,125683.0,35.6911,35.7303,35.6715,35.7205,125683.0
2023-10-17 11:35:00,36.47,36.55,36.44,36.54,108511.0,35.7107,35.789,35.6813,35.7792,108511.0
2023-10-17 11:40:00,36.54,36.59,36.52,36.58,109538.0,35.7792,35.8282,35.7596,35.8184,109538.0
2023-10-17 11:45:00,36.58,36.59,36.53,36.58,59918.0,35.8184,35.8282,35.7694,35.8184,59918.0
2023-10-17 11:50:00,36.57,36.62,36.57,36.59,65812.0,35.8086,35.8576,35.8086,35.8282,65812.0
2023-10-17 11:55:00,36.59,36.63,36.56,36.63,43667.0,35.8282,35.8674,35.7988,35.8674,43667.0
2023-10-17 12:00:00,36.63,36.67,36.58,36.62,111719.0,35.8674,35.9065,35.8184,35.8576,111719.0
2023-10-17 12:05:00,36.62,36.62,36.54,36.6,112487.0,35.8576,35.8576,35.7792,35.838,112487.0
2023-10-17 12:10:00,36.6,36.66,36.59,36.64,50593.0,35.838,35.8967,35.8282,35.8771,50593.0
2023-10-17 12:15:00,36.64,36.64,36.54,36.57,76972.0,35.8771,35.8771,35.7792,35.8086,76972.0
2023-10-17 12:20:00,36.57,36.61,36.56,36.59,37606.0,35.8086,35.8478,35.7988,35.8282,37606.0
2023-10-17 12:25:00,36.59,36.63,36.59,36.63,63900.0,35.8282,35.8674,35.8282,35.8674,63900.0
2023-10-17 12:30:00,36.63,36.64,36.52,36.52,65597.0,35.8674,35.8771,35.7596,35.7596,65597.0
2023-10-17 12:35:00,36.52,36.55,36.5,36.55,33892.0,35.7596,35.789,35.7401,35.789,33892.0
2023-10-17 12:40:00,36.54,36.55,36.5,36.52,37020.0,35.7792,35.789,35.7401,35.7596,37020.0
2023-10-17 12:45:00,36.52,36.54,36.46,36.52,98025.0,35.7596,35.7792,35.7009,35.7596,98025.0
2023-10-17 12:50:00,36.51,36.51,36.45,36.49,59843.0,35.7499,35.7499,35.6911,35.7303,59843.0
2023-10-17 12:55:00,36.48,36.5,36.39,36.41,73332.0,35.7205,35.7401,35.6324,35.6519,73332.0
2023-10-17 13:00:00,36.41,36.44,36.38,36.43,34634.0,35.6519,35.6813,35.6226,35.6715,34634.0
2023-10-17 13:05:00,36.43,36.5,36.42,36.5,75802.0,35.6715,35.7401,35.6617,35.7401,75802.0
2023-10-17 13:10:00,36.5,36.52,36.46,36.48,29118.0,35.7401,35.7596,35.7009,35.7205,29118.0
2023-10-17 13:15:00,36.48,36.51,36.46,36.5,53203.0,35.7205,35.7499,35.7009,35.7401,53203.0
2023-10-17 13:20:00,36.5,36.51,36.46,36.46,32934.0,35.7401,35.7499,35.7009,35.7009,32934.0
2023-10-17 13:25:00,36.46,36.5,36.46,36.5,39043.0,35.7009,35.7401,35.7009,35.7401,39043.0
2023-10-17 13:30:00,36.5,36.51,36.4,36.44,50095.0,35.7401,35.7499,35.6421,35.6813,50095.0
2023-10-17 13:35:00,36.45,36.46,36.39,36.44,56684.0,35.6911,35.7009,35.6324,35.6813,56684.0
2023-10-17 13:40:00,36.44,36.46,36.39,36.43,57260.0,35.6813,35.7009,35.6324,35.6715,57260.0
2023-10-17 13:45:00,36.43,36.43,36.35,36.38,97694.0,35.6715,35.6715,35.5932,35.6226,97694.0
2023-10-17 13:50:00,36.38,36.38,36.21,36.24,169443.0,35.6226,35.6226,35.4561,35.4855,169443.0
2023-10-17 13:55:00,36.23,36.24,36.17,36.2,77465.0,35.4757,35.4855,35.4169,35.4463,77465.0
2023-10-17 14:00:00,36.2,36.26,36.19,36.24,85943.0,35.4463,35.5051,35.4365,35.4855,85943.0
2023-10-17 14:05:00,36.24,36.29,36.23,36.29,57885.0,35.4855,35.5344,35.4757,35.5344,57885.0
2023-10-17 14:10:00,36.29,36.33,36.26,36.32,61587.0,35.5344,35.5736,35.5051,35.5638,61587.0
2023-10-17 14:15:00,36.32,36.4,36.31,36.33,69745.0,35.5638,35.6421,35.554,35.5736,69745.0
2023-10-17 14:20:00,36.34,36.42,36.33,36.39,39245.0,35.5834,35.6617,35.5736,35.6324,39245.0
2023-10-17 14:25:00,36.39,36.43,36.38,36.4,34270.0,35.6324,35.6715,35.6226,35.6421,34270.0
2023-10-17 14:30:00,36.4,36.43,36.38,36.41,47258.0,35.6421,35.6715,35.6226,35.6519,47258.0
2023-10-17 14:35:00,36.42,36.46,36.39,36.45,52316.0,35.6617,35.7009,35.6324,35.6911,52316.0
2023-10-17 14:40:00,36.45,36.49,36.44,36.48,85156.0,35.6911,35.7303,35.6813,35.7205,85156.0
2023-10-17 14:45:00,36.48,36.5,36.44,36.5,34835.0,35.7205,35.7401,35.6813,35.7401,34835.0
2023-10-17 14:50:00,36.5,36.51,36.37,36.38,103213.0,35.7401,35.7499,35.6128,35.6226,103213.0
2023-10-17 14:55:00,36.37,36.42,36.33,36.4,63784.0,35.6128,35.6617,35.5736,35.6421,63784.0
2023-10-17 15:00:00,36.4,36.44,36.39,36.41,51325.0,35.6421,35.6813,35.6324,35.6519,51325.0
2023-10-17 15:05:00,36.41,36.5,36.4,36.49,61647.0,35.6519,35.7401,35.6421,35.7303,61647.0
2023-10-17 15:10:00,36.49,36.53,36.48,36.51,61217.0,35.7303,35.7694,35.7205,35.7499,61217.0
2023-10-17 15:15:00,36.51,36.53,36.49,36.51,111836.0,35.7499,35.7694,35.7303,35.7499,111836.0
2023-10-17 15:20:00,36.51,36.55,36.5,36.52,73755.0,35.7499,35.789,35.7401,35.7596,73755.0
2023-10-17 15:25:00,36.52,36.56,36.5,36.54,74706.0,35.7596,35.7988,35.7401,35.7792,74706.0
2023-10-17 15:30:00,36.55,36.55,36.44,36.45,106476.0,35.789,35.789,35.6813,35.6911,106476.0
2023-10-17 15:35:00,36.45,36.46,36.41,36.43,142416.0,35.6911,35.7009,35.6519,35.6715,142416.0
2023-10-17 15:40:00,36.43,36.49,36.42,36.46,133105.0,35.6715,35.7303,35.6617,35.7009,133105.0
2023-10-17 15:45:00,36.46,36.47,36.42,36.45,145966.0,35.7009,35.7107,35.6617,35.6911,145966.0
2023-10-17 15:50:00,36.44,36.5,36.42,36.48,238019.0,35.6813,35.7401,35.6617,35.7205,238019.0
2023-10-17 15:55:00,36.48,36.49,36.45,36.48,499101.0,35.7205,35.7303,35.6911,35.7205,499101.0
2023-10-18 09:30:00,35.92,36.23,35.79,36.08,304659.0,35.1721,35.4757,35.0448,35.3288,304659.0
2023-10-18 09:35:00,36.05,36.23,35.98,36.2,104951.0,35.2994,35.4757,35.2309,35.4463,104951.0
2023-10-18 09:40:00,36.19,36.22,36.05,36.12,136313.0,35.4365,35.4659,35.2994,35.368,136313.0
2023-10-18 09:45:00,36.12,36.15,35.93,36.01,131140.0,35.368,35.3973,35.1819,35.2603,131140.0
2023-10-18 09:50:00,36.0,36.12,35.94,36.02,128630.0,35.2505,35.368,35.1917,35.2701,128630.0
2023-10-18 09:55:00,36.03,36.1,36.03,36.07,109184.0,35.2798,35.3484,35.2798,35.319,109184.0
2023-10-18 10:00:00,36.07,36.09,35.94,36.07,155329.0,35.319,35.3386,35.1917,35.319,155329.0
2023-10-18 10:05:00,36.07,36.21,36.03,36.2,154777.0,35.319,35.4561,35.2798,35.4463,154777.0
2023-10-18 10:10:00,36.19,36.21,36.05,36.09,84286.0,35.4365,35.4561,35.2994,35.3386,84286.0
2023-10-18 10:15:00,36.08,36.23,36.03,36.23,93519.0,35.3288,35.4757,35.2798,35.4757,93519.0
2023-10-18 10:20:00,36.23,36.24,36.17,36.2,68864.0,35.4757,35.4855,35.4169,35.4463,68864.0
2023-10-18 10:25:00,36.2,36.21,36.0,36.02,93906.0,35.4463,35.4561,35.2505,35.2701,93906.0
2023-10-18 10:30:00,36.01,36.12,36.0,36.05,88806.0,35.2603,35.368,35.2505,35.2994,88806.0
2023-10-18 10:35:00,36.05,36.08,35.94,35.98,63520.0,35.2994,35.3288,35.1917,35.2309,63520.0
2023-10-18 10:40:00,35.97,36.0,35.93,35.99,60046.0,35.2211,35.2505,35.1819,35.2407,60046.0
2023-10-18 10:45:00,35.98,36.05,35.88,35.9,91920.0,35.2309,35.2994,35.133,35.1526,91920.0
2023-10-18 10:50:00,35.9,35.92,35.77,35.82,170875.0,35.1526,35.1721,35.0253,35.0742,170875.0
2023-10-18 10:55:00,35.83,35.92,35.81,35.9,67252.0,35.084,35.1721,35.0644,35.1526,67252.0
2023-10-18 11:00:00,35.89,35.93,35.84,35.91,130748.0,35.1428,35.1819,35.0938,35.1623,130748.0
2023-10-18 11:05:00,35.9,35.91,35.8,35.84,102819.0,35.1526,35.1623,35.0546,35.0938,102819.0
2023-10-18 11:10:00,35.84,35.88,35.78,35.84,101004.0,35.0938,35.133,35.0351,35.0938,101004.0
2023-10-18 11:15:00,35.84,36.02,35.84,35.98,66634.0,35.0938,35.2701,35.0938,35.2309,66634.0
2023-10-18 11:20:00,35.99,35.99,35.86,35.92,77449.0,35.2407,35.2407,35.1134,35.1721,77449.0
2023-10-18 11:25:00,35.93,36.03,35.83,35.83,86244.0,35.1819,35.2798,35.084,35.084,86244.0
2023-10-18 11:30:00,35.83,35.86,35.78,35.79,157767.0,35.084,35.1134,35.0351,35.0448,157767.0
2023-10-18 11:35:00,35.78,35.83,35.76,35.77,51859.0,35.0351,35.084,35.0155,35.0253,51859.0
2023-10-18 11:40:00,35.77,35.81,35.73,35.73,78185.0,35.0253,35.0644,34.9861,34.9861,78185.0
2023-10-18 11:45:00,35.73,35.76,35.67,35.72,66608.0,34.9861,35.0155,34.9273,34.9763,66608.0
2023-10-18 11:50:00,35.72,35.77,35.71,35.74,52982.0,34.9763,35.0253,34.9665,34.9959,52982.0
2023-10-18 11:55:00,35.75,35.82,35.72,35.75,74467.0,35.0057,35.0742,34.9763,35.0057,74467.0
2023-10-18 12:00:00,35.75,35.81,35.66,35.8,147368.0,35.0057,35.0644,34.9175,35.0546,147368.0
2023-10-18 12:05:00,35.8,35.8,35.72,35.77,40673.0,35.0546,35.0546,34.9763,35.0253,40673.0
2023-10-18 12:10:00,35.77,35.8,35.7,35.7,71091.0,35.0253,35.0546,34.9567,34.9567,71091.0
2023-10-18 12:15:00,35.7,35.71,35.63,35.69,137133.0,34.9567,34.9665,34.8882,34.9469,137133.0
2023-10-18 12:20:00,35.69,35.7,35.61,35.62,81556.0,34.9469,34.9567,34.8686,34.8784,81556.0
2023-10-18 12:25:00,35.62,35.73,35.62,35.67,90495.0,34.8784,34.9861,34.8784,34.9273,90495.0
2023-10-18 12:30:00,35.68,35.74,35.66,35.66,104604.0,34.9371,34.9959,34.9175,34.9175,104604.0
2023-10-18 12:35:00,35.66,35.68,35.62,35.65,113998.0,34.9175,34.9371,34.8784,34.9078,113998.0
2023-10-18 12:40:00,35.65,35.72,35.64,35.71,78389.0,34.9078,34.9763,34.898,34.9665,78389.0
2023-10-18 12:45:00,35.72,35.72,35.65,35.66,78367.0,34.9763,34.9763,34.9078,34.9175,78367.0
2023-10-18 12:50:00,35.66,35.67,35.62,35.65,59963.0,34.9175,34.9273,34.8784,34.9078,59963.0
2023-10-18 12:55:00,35.65,35.68,35.63,35.65,86074.0,34.9078,34.9371,34.8882,34.9078,86074.0
2023-10-18 13:00:00,35.65,35.79,35.61,35.79,208617.0,34.9078,35.0448,34.8686,35.0448,208617.0
2023-10-18 13:05:00,35.79,35.84,35.72,35.81,130849.0,35.0448,35.0938,34.9763,35.0644,130849.0
2023-10-18 13:10:00,35.82,35.88,35.78,35.79,180810.0,35.0742,35.133,35.0351,35.0448,180810.0
2023-10-18 13:15:00,35.79,35.83,35.71,35.74,131022.0,35.0448,35.084,34.9665,34.9959,131022.0
2023-10-18 13:20:00,35.74,35.75,35.69,35.73,91241.0,34.9959,35.0057,34.9469,34.9861,91241.0
2023-10-18 13:25:00,35.73,35.76,35.68,35.73,104223.0,34.9861,35.0155,34.9371,34.9861,104223.0
2023-10-18 13:30:00,35.73,35.73,35.66,35.7,82573.0,34.9861,34.9861,34.9175,34.9567,82573.0
2023-10-18 13:35:00,35.69,35.69,35.62,35.65,44498.0,34.9469,34.9469,34.8784,34.9078,44498.0
2023-10-18 13:40:00,35.64,35.71,35.63,35.7,94370.0,34.898,34.9665,34.8882,34.9567,94370.0
2023-10-18 13:45:00,35.69,35.72,35.66,35.72,62089.0,34.9469,34.9763,34.9175,34.9763,62089.0
2023-10-18 13:50:00,35.72,35.72,35.68,35.72,75464.0,34.9763,34.9763,34.9371,34.9763,75464.0
2023-10-18 13:55:00,35.72,35.82,35.7,35.77,59629.0,34.9763,35.0742,34.9567,35.0253,59629.0
2023-10-18 14:00:00,35.77,35.79,35.68,35.7,82847.0,35.0253,35.0448,34.9371,34.9567,82847.0
2023-10-18 14:05:00,35.7,35.8,35.68,35.76,139813.0,34.9567,35.0546,34.9371,35.0155,139813.0
2023-10-18 14:10:00,35.76,35.76,35.69,35.7,61894.0,35.0155,35.0155,34.9469,34.9567,61894.0
2023-10-18 14:15:00,35.7,35.73,35.67,35.7,70860.0,34.9567,34.9861,34.9273,34.9567,70860.0
2023-10-18 14:20:00,35.69,35.77,35.68,35.73,107704.0,34.9469,35.0253,34.9371,34.9861,107704.0
2023-10-18 14:25:00,35.72,35.74,35.67,35.72,51711.0,34.9763,34.9959,34.9273,34.9763,51711.0
2023-10-18 14:30:00,35.73,35.76,35.69,35.72,140828.0,34.9861,35.0155,34.9469,34.9763,140828.0
2023-10-18 14:35:00,35.72,35.72,35.65,35.66,56817.0,34.9763,34.9763,34.9078,34.9175,56817.0
2023-10-18 14:40:00,35.65,35.68,35.63,35.67,65407.0,34.9078,34.9371,34.8882,34.9273,65407.0
2023-10-18 14:45:00,35.67,35.71,35.63,35.68,72771.0,34.9273,34.9665,34.8882,34.9371,72771.0
2023-10-18 14:50:00,35.68,35.68,35.62,35.63,72233.0,34.9371,34.9371,34.8784,34.8882,72233.0
2023-10-18 14:55:00,35.63,35.66,35.61,35.63,150036.0,34.8882,34.9175,34.8686,34.8882,150036.0
2023-10-18 15:00:00,35.64,35.64,35.55,35.55,109616.0,34.898,34.898,34.8098,34.8098,109616.0
2023-10-18 15:05:00,35.55,35.55,35.47,35.47,124119.0,34.8098,34.8098,34.7315,34.7315,124119.0
2023-10-18 15:10:00,35.48,35.56,35.47,35.55,112116.0,34.7413,34.8196,34.7315,34.8098,112116.0
2023-10-18 15:15:00,35.55,35.62,35.55,35.61,64873.0,34.8098,34.8784,34.8098,34.8686,64873.0
2023-10-18 15:20:00,35.6,35.64,35.57,35.64,59589.0,34.8588,34.898,34.8294,34.898,59589.0
2023-10-18 15:25:00,35.64,35.64,35.54,35.58,105800.0,34.898,34.898,34.8,34.8392,105800.0
2023-10-18 15:30:00,35.58,35.62,35.56,35.62,89331.0,34.8392,34.8784,34.8196,34.8784,89331.0
2023-10-18 15:35:00,35.62,35.65,35.57,35.61,118290.0,34.8784,34.9078,34.8294,34.8686,118290.0
2023-10-18 15:40:00,35.6,35.63,35.59,35.61,149431.0,34.8588,34.8882,34.849,34.8686,149431.0
2023-10-18 15:45:00,35.61,35.62,35.54,35.58,268001.0,34.8686,34.8784,34.8,34.8392,268001.0
2023-10-18 15:50:00,35.58,35.63,35.56,35.59,340991.0,34.8392,34.8882,34.8196,34.849,340991.0
2023-10-18 15:55:00,35.58,35.66,35.58,35.6,713376.0,34.8392,34.9175,34.8392,34.8588,713376.0
2023-10-19 09:30:00,35.51,35.57,34.83,35.24,478460.0,34.7707,34.8294,34.1048,34.5063,478460.0
2023-10-19 09:35:00,35.22,35.52,35.09,35.5,226926.0,34.4867,34.7805,34.3594,34.7609,226926.0
2023-10-19 09:40:00,35.5,35.67,35.4,35.59,206849.0,34.7609,34.9273,34.663,34.849,206849.0
2023-10-19 09:45:00,35.59,35.71,35.52,35.6,111117.0,34.849,34.9665,34.7805,34.8588,111117.0
2023-10-19 09:50:00,35.59,35.62,35.39,35.48,116290.0,34.849,34.8784,34.6532,34.7413,116290.0
2023-10-19 09:55:00,35.48,35.56,35.41,35.41,166452.0,34.7413,34.8196,34.6728,34.6728,166452.0
2023-10-19 10:00:00,35.41,35.51,35.33,35.45,90708.0,34.6728,34.7707,34.5944,34.7119,90708.0
2023-10-19 10:05:00,35.45,35.46,35.3,35.4,115067.0,34.7119,34.7217,34.565,34.663,115067.0
2023-10-19 10:10:00,35.4,35.44,35.31,35.44,92384.0,34.663,34.7021,34.5748,34.7021,92384.0
2023-10-19 10:15:00,35.45,35.53,35.24,35.33,147452.0,34.7119,34.7903,34.5063,34.5944,147452.0
2023-10-19 10:20:00,35.33,35.56,35.32,35.56,74366.0,34.5944,34.8196,34.5846,34.8196,74366.0
2023-10-19 10:25:00,35.57,35.59,35.31,35.31,57567.0,34.8294,34.849,34.5748,34.5748,57567.0
2023-10-19 10:30:00,35.31,35.33,35.07,35.1,97733.0,34.5748,34.5944,34.3398,34.3692,97733.0
2023-10-19 10:35:00,35.1,35.19,35.05,35.13,140530.0,34.3692,34.4573,34.3202,34.3986,140530.0
2023-10-19 10:40:00,35.13,35.17,35.01,35.05,193772.0,34.3986,34.4378,34.2811,34.3202,193772.0
2023-10-19 10:45:00,35.05,35.2,35.02,35.16,91863.0,34.3202,34.4671,34.2909,34.428,91863.0
2023-10-19 10:50:00,35.15,35.15,35.03,35.08,97360.0,34.4182,34.4182,34.3007,34.3496,97360.0
2023-10-19 10:55:00,35.08,35.09,34.95,34.97,68862.0,34.3496,34.3594,34.2223,34.2419,68862.0
2023-10-19 11:00:00,34.96,35.11,34.93,35.09,214968.0,34.2321,34.379,34.2027,34.3594,214968.0
2023-10-19 11:05:00,35.11,35.21,35.09,35.18,147114.0,34.379,34.4769,34.3594,34.4475,147114.0
2023-10-19 11:10:00,35.2,35.33,35.18,35.24,125641.0,34.4671,34.5944,34.4475,34.5063,125641.0
2023-10-19 11:15:00,35.25,35.26,35.12,35.14,70417.0,34.5161,34.5259,34.3888,34.4084,70417.0
2023-10-19 11:20:00,35.14,35.21,35.03,35.18,93642.0,34.4084,34.4769,34.3007,34.4475,93642.0
2023-10-19 11:25:00,35.17,35.2,35.14,35.18,59001.0,34.4378,34.4671,34.4084,34.4475,59001.0
2023-10-19 11:30:00,35.17,35.18,35.1,35.12,89757.0,34.4378,34.4475,34.3692,34.3888,89757.0
2023-10-19 11:35:00,35.12,35.15,35.01,35.05,126937.0,34.3888,34.4182,34.2811,34.3202,126937.0
2023-10-19 11:40:00,35.06,35.16,35.06,35.13,66958.0,34.33,34.428,34.33,34.3986,66958.0
2023-10-19 11:45:00,35.12,35.12,35.06,35.07,60432.0,34.3888,34.3888,34.33,34.3398,60432.0
2023-10-19 11:50:00,35.07,35.07,34.83,34.85,143443.0,34.3398,34.3398,34.1048,34.1244,143443.0
2023-10-19 11:55:00,34.84,35.07,34.83,35.05,131017.0,34.1146,34.3398,34.1048,34.3202,131017.0
2023-10-19 12:00:00,35.05,35.32,34.87,35.2,178659.0,34.3202,34.5846,34.144,34.4671,178659.0
2023-10-19 12:05:00,35.2,35.28,35.09,35.26,191429.0,34.4671,34.5455,34.3594,34.5259,191429.0
2023-10-19 12:10:00,35.27,35.34,35.23,35.27,99586.0,34.5357,34.6042,34.4965,34.5357,99586.0
2023-10-19 12:15:00,35.26,35.35,35.22,35.35,57290.0,34.5259,34.614,34.4867,34.614,57290.0
2023-10-19 12:20:00,35.35,35.62,35.35,35.58,334099.0,34.614,34.8784,34.614,34.8392,334099.0
2023-10-19 12:25:00,35.58,35.59,35.36,35.38,175874.0,34.8392,34.849,34.6238,34.6434,175874.0
2023-10-19 12:30:00,35.37,35.52,35.3,35.33,128535.0,34.6336,34.7805,34.565,34.5944,128535.0
2023-10-19 12:35:00,35.33,35.36,35.09,35.25,185104.0,34.5944,34.6238,34.3594,34.5161,185104.0
2023-10-19 12:40:00,35.24,35.44,35.22,35.38,63271.0,34.5063,34.7021,34.4867,34.6434,63271.0
2023-10-19 12:45:00,35.38,35.61,35.38,35.58,122846.0,34.6434,34.8686,34.6434,34.8392,122846.0
2023-10-19 12:50:00,35.58,35.78,35.53,35.75,112995.0,34.8392,35.0351,34.7903,35.0057,112995.0
2023-10-19 12:55:00,35.76,35.9,35.73,35.87,222276.0,35.0155,35.1526,34.9861,35.1232,222276.0
2023-10-19 13:00:00,35.87,35.99,35.82,35.87,116743.0,35.1232,35.2407,35.0742,35.1232,116743.0
2023-10-19 13:05:00,35.87,36.03,35.86,35.99,95193.0,35.1232,35.2798,35.1134,35.2407,95193.0
2023-10-19 13:10:00,35.98,36.01,35.89,35.9,90830.0,35.2309,35.2603,35.1428,35.1526,90830.0
2023-10-19 13:15:00,35.9,35.97,35.82,35.94,109581.0,35.1526,35.2211,35.0742,35.1917,109581.0
2023-10-19 13:20:00,35.94,35.99,35.79,35.8,83076.0,35.1917,35.2407,35.0448,35.0546,83076.0
2023-10-19 13:25:00,35.8,35.85,35.73,35.77,98113.0,35.0546,35.1036,34.9861,35.0253,98113.0
2023-10-19 13:30:00,35.78,35.9,35.74,35.79,77409.0,35.0351,35.1526,34.9959,35.0448,77409.0
2023-10-19 13:35:00,35.79,35.81,35.68,35.77,95581.0,35.0448,35.0644,34.9371,35.0253,95581.0
2023-10-19 13:40:00,35.77,35.8,35.71,35.74,72084.0,35.0253,35.0546,34.9665,34.9959,72084.0
2023-10-19 13:45:00,35.74,35.8,35.72,35.73,84152.0,34.9959,35.0546,34.9763,34.9861,84152.0
2023-10-19 13:50:00,35.74,35.83,35.73,35.74,90765.0,34.9959,35.084,34.9861,34.9959,90765.0
2023-10-19 13:55:00,35.73,35.81,35.72,35.76,69942.0,34.9861,35.0644,34.9763,35.0155,69942.0
2023-10-19 14:00:00,35.76,35.83,35.71,35.76,72900.0,35.0155,35.084,34.9665,35.0155,72900.0
2023-10-19 14:05:00,35.77,35.77,35.67,35.69,73537.0,35.0253,35.0253,34.9273,34.9469,73537.0
2023-10-19 14:10:00,35.69,35.72,35.62,35.64,76694.0,34.9469,34.9763,34.8784,34.898,76694.0
2023-10-19 14:15:00,35.63,35.73,35.6,35.66,76121.0,34.8882,34.9861,34.8588,34.9175,76121.0
2023-10-19 14:20:00,35.67,35.7,35.56,35.56,87010.0,34.9273,34.9567,34.8196,34.8196,87010.0
2023-10-19 14:25:00,35.56,35.67,35.55,35.66,83933.0,34.8196,34.9273,34.8098,34.9175,83933.0
2023-10-19 14:30:00,35.65,35.65,35.48,35.48,65335.0,34.9078,34.9078,34.7413,34.7413,65335.0
2023-10-19 14:35:00,35.48,35.5,35.4,35.44,86361.0,34.7413,34.7609,34.663,34.7021,86361.0
2023-10-19 14:40:00,35.43,35.47,35.38,35.38,142670.0,34.6923,34.7315,34.6434,34.6434,142670.0
2023-10-19 14:45:00,35.39,35.46,35.3,35.3,164766.0,34.6532,34.7217,34.565,34.565,164766.0
2023-10-19 14:50:00,35.31,35.38,35.29,35.33,50610.0,34.5748,34.6434,34.5553,34.5944,50610.0
2023-10-19 14:55:00,35.32,35.4,35.28,35.34,83122.0,34.5846,34.663,34.5455,34.6042,83122.0
2023-10-19 15:00:00,35.33,35.4,35.3,35.37,65882.0,34.5944,34.663,34.565,34.6336,65882.0
2023-10-19 15:05:00,35.37,35.39,35.32,35.34,93034.0,34.6336,34.6532,34.5846,34.6042,93034.0
2023-10-19 15:10:00,35.34,35.39,35.28,35.29,70597.0,34.6042,34.6532,34.5455,34.5553,70597.0
2023-10-19 15:15:00,35.3,35.34,35.25,35.34,61922.0,34.565,34.6042,34.5161,34.6042,61922.0
2023-10-19 15:20:00,35.34,35.35,35.18,35.2,260066.0,34.6042,34.614,34.4475,34.4671,260066.0
2023-10-19 15:25:00,35.21,35.26,35.18,35.26,106997.0,34.4769,34.5259,34.4475,34.5259,106997.0
2023-10-19 15:30:00,35.26,35.34,35.25,35.33,104771.0,34.5259,34.6042,34.5161,34.5944,104771.0
2023-10-19 15:35:00,35.33,35.37,35.27,35.27,82181.0,34.5944,34.6336,34.5357,34.5357,82181.0
2023-10-19 15:40:00,35.27,35.27,35.2,35.21,113987.0,34.5357,34.5357,34.4671,34.4769,113987.0
2023-10-19 15:45:00,35.22,35.36,35.2,35.36,255374.0,34.4867,34.6238,34.4671,34.6238,255374.0
2023-10-19 15:50:00,35.36,35.42,35.33,35.34,300778.0,34.6238,34.6825,34.5944,34.6042,300778.0
2023-10-19 15:55:00,35.34,35.38,35.22,35.22,1135826.0,34.6042,34.6434,34.4867,34.4867,1135826.0
2023-10-20 09:30:00,34.86,35.13,34.78,34.92,687347.0,34.1342,34.3986,34.0559,34.193,687347.0
2023-10-20 09:35:00,34.93,34.93,34.61,34.66,149803.0,34.2027,34.2027,33.8894,33.9384,149803.0
2023-10-20 09:40:00,34.65,34.8,34.58,34.66,290016.0,33.9286,34.0755,33.86,33.9384,290016.0
2023-10-20 09:45:00,34.66,34.85,34.65,34.84,143138.0,33.9384,34.1244,33.9286,34.1146,143138.0
2023-10-20 09:50:00,34.84,34.95,34.72,34.78,151487.0,34.1146,34.2223,33.9971,34.0559,151487.0
2023-10-20 09:55:00,34.79,34.83,34.62,34.63,154574.0,34.0657,34.1048,33.8992,33.909,154574.0
2023-10-20 10:00:00,34.62,34.7,34.54,34.55,146472.0,33.8992,33.9775,33.8209,33.8307,146472.0
2023-10-20 10:05:00,34.55,34.56,34.41,34.5,134347.0,33.8307,33.8405,33.6936,33.7817,134347.0
2023-10-20 10:10:00,34.5,34.51,34.35,34.35,85925.0,33.7817,33.7915,33.6348,33.6348,85925.0
2023-10-20 10:15:00,34.35,34.38,34.25,34.26,184200.0,33.6348,33.6642,33.5369,33.5467,184200.0
2023-10-20 10:20:00,34.26,34.28,34.15,34.17,154160.0,33.5467,33.5663,33.439,33.4586,154160.0
2023-10-20 10:25:00,34.17,34.18,34.0,34.02,141544.0,33.4586,33.4684,33.2921,33.3117,141544.0
2023-10-20 10:30:00,34.01,34.23,33.91,34.23,341517.0,33.3019,33.5173,33.204,33.5173,341517.0
2023-10-20 10:35:00,34.23,34.24,34.1,34.16,117617.0,33.5173,33.5271,33.39,33.4488,117617.0
2023-10-20 10:40:00,34.15,34.16,34.05,34.08,99401.0,33.439,33.4488,33.3411,33.3704,99401.0
2023-10-20 10:45:00,34.08,34.28,34.07,34.27,198217.0,33.3704,33.5663,33.3607,33.5565,198217.0
2023-10-20 10:50:00,34.28,34.3,34.1,34.11,88706.0,33.5663,33.5859,33.39,33.3998,88706.0
2023-10-20 10:55:00,34.11,34.13,34.03,34.12,105395.0,33.3998,33.4194,33.3215,33.4096,105395.0
2023-10-20 11:00:00,34.11,34.13,33.99,34.03,188070.0,33.3998,33.4194,33.2823,33.3215,188070.0
2023-10-20 11:05:00,34.02,34.07,33.99,34.04,129018.0,33.3117,33.3607,33.2823,33.3313,129018.0
2023-10-20 11:10:00,34.04,34.12,34.0,34.01,161126.0,33.3313,33.4096,33.2921,33.3019,161126.0
2023-10-20 11:15:00,34.01,34.14,34.0,34.08,210609.0,33.3019,33.4292,33.2921,33.3704,210609.0
2023-10-20 11:20:00,34.08,34.11,34.05,34.08,89696.0,33.3704,33.3998,33.3411,33.3704,89696.0
2023-10-20 11:25:00,34.09,34.12,34.05,34.08,110194.0,33.3802,33.4096,33.3411,33.3704,110194.0
2023-10-20 11:30:00,34.08,34.09,34.01,34.06,265186.0,33.3704,33.3802,33.3019,33.3509,265186.0
2023-10-20 11:35:00,34.06,34.08,34.0,34.01,78954.0,33.3509,33.3704,33.2921,33.3019,78954.0
2023-10-20 11:40:00,34.0,34.04,34.0,34.02,58359.0,33.2921,33.3313,33.2921,33.3117,58359.0
2023-10-20 11:45:00,34.02,34.15,33.99,34.14,135398.0,33.3117,33.439,33.2823,33.4292,135398.0
2023-10-20 11:50:00,34.13,34.28,34.1,34.27,132539.0,33.4194,33.5663,33.39,33.5565,132539.0
2023-10-20 11:55:00,34.28,34.38,34.24,34.24,213515.0,33.5663,33.6642,33.5271,33.5271,213515.0
2023-10-20 12:00:00,34.25,34.27,34.1,34.17,120419.0,33.5369,33.5565,33.39,33.4586,120419.0
2023-10-20 12:05:00,34.16,34.17,34.1,34.1,101750.0,33.4488,33.4586,33.39,33.39,101750.0
2023-10-20 12:10:00,34.1,34.16,34.1,34.15,65745.0,33.39,33.4488,33.39,33.439,65745.0
2023-10-20 12:15:00,34.14,34.22,34.12,34.21,37094.0,33.4292,33.5075,33.4096,33.4977,37094.0
2023-10-20 12:20:00,34.22,34.3,34.17,34.29,79812.0,33.5075,33.5859,33.4586,33.5761,79812.0
2023-10-20 12:25:00,34.28,34.28,34.16,34.18,56215.0,33.5663,33.5663,33.4488,33.4684,56215.0
2023-10-20 12:30:00,34.18,34.24,34.18,34.23,51437.0,33.4684,33.5271,33.4684,33.5173,51437.0
2023-10-20 12:35:00,34.24,34.28,34.24,34.25,60219.0,33.5271,33.5663,33.5271,33.5369,60219.0
2023-10-20 12:40:00,34.25,34.25,34.09,34.09,170297.0,33.5369,33.5369,33.3802,33.3802,170297.0
2023-10-20 12:45:00,34.09,34.22,34.09,34.21,126641.0,33.3802,33.5075,33.3802,33.4977,126641.0
2023-10-20 12:50:00,34.21,34.24,34.19,34.23,47062.0,33.4977,33.5271,33.4782,33.5173,47062.0
2023-10-20 12:55:00,34.23,34.3,34.19,34.27,87954.0,33.5173,33.5859,33.4782,33.5565,87954.0
2023-10-20 13:00:00,34.28,34.3,34.11,34.14,262061.0,33.5663,33.5859,33.3998,33.4292,262061.0
2023-10-20 13:05:00,34.14,34.19,34.12,34.18,105440.0,33.4292,33.4782,33.4096,33.4684,105440.0
2023-10-20 13:10:00,34.19,34.26,34.17,34.26,77028.0,33.4782,33.5467,33.4586,33.5467,77028.0
2023-10-20 13:15:00,34.25,34.36,34.24,34.32,99392.0,33.5369,33.6446,33.5271,33.6054,99392.0
2023-10-20 13:20:00,34.31,34.45,34.3,34.38,148231.0,33.5957,33.7327,33.5859,33.6642,148231.0
2023-10-20 13:25:00,34.38,34.41,34.33,34.35,84335.0,33.6642,33.6936,33.6152,33.6348,84335.0
2023-10-20 13:30:00,34.35,34.37,34.3,34.34,55534.0,33.6348,33.6544,33.5859,33.625,55534.0
2023-10-20 13:35:00,34.34,34.34,34.23,34.23,36966.0,33.625,33.625,33.5173,33.5173,36966.0
2023-10-20 13:40:00,34.24,34.35,34.24,34.29,68619.0,33.5271,33.6348,33.5271,33.5761,68619.0
2023-10-20 13:45:00,34.29,34.31,34.18,34.19,39242.0,33.5761,33.5957,33.4684,33.4782,39242.0
2023-10-20 13:50:00,34.19,34.2,34.11,34.15,67410.0,33.4782,33.4879,33.3998,33.439,67410.0
2023-10-20 13:55:00,34.14,34.17,34.11,34.17,41859.0,33.4292,33.4586,33.3998,33.4586,41859.0
2023-10-20 14:00:00,34.17,34.18,34.05,34.09,71204.0,33.4586,33.4684,33.3411,33.3802,71204.0
2023-10-20 14:05:00,34.09,34.09,34.0,34.01,74225.0,33.3802,33.3802,33.2921,33.3019,74225.0
2023-10-20 14:10:00,34.02,34.03,33.95,33.98,115544.0,33.3117,33.3215,33.2432,33.2725,115544.0
2023-10-20 14:15:00,33.97,33.99,33.85,33.86,143612.0,33.2627,33.2823,33.1452,33.155,143612.0
2023-10-20 14:20:00,33.86,33.89,33.82,33.87,129259.0,33.155,33.1844,33.1159,33.1648,129259.0
2023-10-20 14:25:00,33.87,33.88,33.8,33.84,130735.0,33.1648,33.1746,33.0963,33.1354,130735.0
2023-10-20 14:30:00,33.84,33.93,33.81,33.93,242402.0,33.1354,33.2236,33.1061,33.2236,242402.0
2023-10-20 14:35:00,33.92,33.99,33.87,33.91,90957.0,33.2138,33.2823,33.1648,33.204,90957.0
2023-10-20 14:40:00,33.91,33.92,33.81,33.84,112006.0,33.204,33.2138,33.1061,33.1354,112006.0
2023-10-20 14:45:00,33.84,33.94,33.82,33.84,141390.0,33.1354,33.2334,33.1159,33.1354,141390.0
2023-10-20 14:50:00,33.84,33.86,33.79,33.8,171562.0,33.1354,33.155,33.0865,33.0963,171562.0
2023-10-20 14:55:00,33.81,33.84,33.72,33.73,242897.0,33.1061,33.1354,33.0179,33.0277,242897.0
2023-10-20 15:00:00,33.74,33.93,33.73,33.89,318628.0,33.0375,33.2236,33.0277,33.1844,318628.0
2023-10-20 15:05:00,33.89,33.99,33.88,33.95,182042.0,33.1844,33.2823,33.1746,33.2432,182042.0
2023-10-20 15:10:00,33.95,33.97,33.92,33.97,130532.0,33.2432,33.2627,33.2138,33.2627,130532.0
2023-10-20 15:15:00,33.97,34.01,33.93,34.01,110238.0,33.2627,33.3019,33.2236,33.3019,110238.0
2023-10-20 15:20:00,34.01,34.02,33.95,34.02,143566.0,33.3019,33.3117,33.2432,33.3117,143566.0
2023-10-20 15:25:00,34.01,34.02,33.9,33.92,99851.0,33.3019,33.3117,33.1942,33.2138,99851.0
2023-10-20 15:30:00,33.92,33.96,33.9,33.91,119141.0,33.2138,33.2529,33.1942,33.204,119141.0
2023-10-20 15:35:00,33.91,34.06,33.9,34.01,212384.0,33.204,33.3509,33.1942,33.3019,212384.0
2023-10-20 15:40:00,34.01,34.02,33.88,33.88,124079.0,33.3019,33.3117,33.1746,33.1746,124079.0
2023-10-20 15:45:00,33.88,33.98,33.85,33.94,215795.0,33.1746,33.2725,33.1452,33.2334,215795.0
2023-10-20 15:50:00,33.94,33.95,33.89,33.9,314701.0,33.2334,33.2432,33.1844,33.1942,314701.0
2023-10-20 15:55:00,33.9,33.95,33.85,33.88,759477.0,33.1942,33.2432,33.1452,33.1746,759477.0
2023-10-23 09:30:00,33.68,33.99,33.66,33.9,288767.0,32.9788,33.2823,32.9592,33.1942,288767.0
2023-10-23 09:35:00,33.92,33.94,33.41,33.46,238074.0,33.2138,33.2334,32.7144,32.7634,238074.0
2023-10-23 09:40:00,33.46,33.47,33.1,33.13,367017.0,32.7634,32.7731,32.4108,32.4402,367017.0
2023-10-23 09:45:00,33.13,33.47,33.08,33.45,227853.0,32.4402,32.7731,32.3913,32.7536,227853.0
2023-10-23 09:50:00,33.45,33.6,33.35,33.52,316087.0,32.7536,32.9004,32.6556,32.8221,316087.0
2023-10-23 09:55:00,33.52,33.59,33.43,33.51,142268.0,32.8221,32.8906,32.734,32.8123,142268.0
2023-10-23 10:00:00,33.52,33.64,33.46,33.52,96477.0,32.8221,32.9396,32.7634,32.8221,96477.0
2023-10-23 10:05:00,33.53,33.58,33.48,33.57,101916.0,32.8319,32.8809,32.7829,32.8711,101916.0
2023-10-23 10:10:00,33.57,33.71,33.57,33.7,66417.0,32.8711,33.0081,32.8711,32.9984,66417.0
2023-10-23 10:15:00,33.7,33.82,33.64,33.82,86533.0,32.9984,33.1159,32.9396,33.1159,86533.0
2023-10-23 10:20:00,33.82,33.84,33.72,33.77,107600.0,33.1159,33.1354,33.0179,33.0669,107600.0
2023-10-23 10:25:00,33.77,33.81,33.71,33.71,174883.0,33.0669,33.1061,33.0081,33.0081,174883.0
2023-10-23 10:30:00,33.71,33.76,33.56,33.58,81506.0,33.0081,33.0571,32.8613,32.8809,81506.0
2023-10-23 10:35:00,33.57,33.61,33.46,33.55,101373.0,32.8711,32.9102,32.7634,32.8515,101373.0
2023-10-23 10:40:00,33.55,33.66,33.54,33.64,96298.0,32.8515,32.9592,32.8417,32.9396,96298.0
2023-10-23 10:45:00,33.65,33.65,33.6,33.6,46526.0,32.9494,32.9494,32.9004,32.9004,46526.0
2023-10-23 10:50:00,33.6,33.65,33.57,33.63,90355.0,32.9004,32.9494,32.8711,32.9298,90355.0
2023-10-23 10:55:00,33.62,33.65,33.54,33.57,64358.0,32.92,32.9494,32.8417,32.8711,64358.0
2023-10-23 11:00:00,33.58,33.63,33.5,33.63,66626.0,32.8809,32.9298,32.8025,32.9298,66626.0
2023-10-23 11:05:00,33.63,33.73,33.63,33.69,57520.0,32.9298,33.0277,32.9298,32.9886,57520.0
2023-10-23 11:10:00,33.69,33.72,33.66,33.7,33282.0,32.9886,33.0179,32.9592,32.9984,33282.0
2023-10-23 11:15:00,33.71,33.75,33.68,33.74,68051.0,33.0081,33.0473,32.9788,33.0375,68051.0
2023-10-23 11:20:00,33.73,33.79,33.72,33.73,159222.0,33.0277,33.0865,33.0179,33.0277,159222.0
2023-10-23 11:25:00,33.73,33.76,33.68,33.74,119029.0,33.0277,33.0571,32.9788,33.0375,119029.0
2023-10-23 11:30:00,33.73,33.82,33.71,33.81,97378.0,33.0277,33.1159,33.0081,33.1061,97378.0
2023-10-23 11:35:00,33.81,33.84,33.78,33.79,52536.0,33.1061,33.1354,33.0767,33.0865,52536.0
2023-10-23 11:40:00,33.78,33.78,33.7,33.71,107814.0,33.0767,33.0767,32.9984,33.0081,107814.0
2023-10-23 11:45:00,33.71,33.73,33.66,33.7,53718.0,33.0081,33.0277,32.9592,32.9984,53718.0
2023-10-23 11:50:00,33.7,33.75,33.67,33.7,132832.0,32.9984,33.0473,32.969,32.9984,132832.0
2023-10-23 11:55:00,33.7,33.79,33.67,33.78,93236.0,32.9984,33.0865,32.969,33.0767,93236.0
2023-10-23 12:00:00,33.77,33.78,33.66,33.69,101258.0,33.0669,33.0767,32.9592,32.9886,101258.0
2023-10-23 12:05:00,33.69,33.71,33.66,33.7,96144.0,32.9886,33.0081,32.9592,32.9984,96144.0
2023-10-23 12:10:00,33.7,33.71,33.6,33.61,98173.0,32.9984,33.0081,32.9004,32.9102,98173.0
2023-10-23 12:15:00,33.61,33.62,33.51,33.52,85763.0,32.9102,32.92,32.8123,32.8221,85763.0
2023-10-23 12:20:00,33.52,33.64,33.49,33.63,78236.0,32.8221,32.9396,32.7927,32.9298,78236.0
2023-10-23 12:25:00,33.63,33.63,33.59,33.62,54024.0,32.9298,32.9298,32.8906,32.92,54024.0
2023-10-23 12:30:00,33.61,33.67,33.6,33.65,52425.0,32.9102,32.969,32.9004,32.9494,52425.0
2023-10-23 12:35:00,33.65,33.69,33.61,33.64,68595.0,32.9494,32.9886,32.9102,32.9396,68595.0
2023-10-23 12:40:00,33.63,33.65,33.61,33.62,36349.0,32.9298,32.9494,32.9102,32.92,36349.0
2023-10-23 12:45:00,33.62,33.66,33.61,33.63,94418.0,32.92,32.9592,32.9102,32.9298,94418.0
2023-10-23 12:50:00,33.63,33.65,33.62,33.65,43168.0,32.9298,32.9494,32.92,32.9494,43168.0
2023-10-23 12:55:00,33.65,33.77,33.64,33.77,109483.0,32.9494,33.0669,32.9396,33.0669,109483.0
2023-10-23 13:00:00,33.77,33.78,33.66,33.68,111986.0,33.0669,33.0767,32.9592,32.9788,111986.0
2023-10-23 13:05:00,33.68,33.77,33.67,33.73,68728.0,32.9788,33.0669,32.969,33.0277,68728.0
2023-10-23 13:10:00,33.73,33.74,33.69,33.73,288536.0,33.0277,33.0375,32.9886,33.0277,288536.0
2023-10-23 13:15:00,33.72,33.73,33.67,33.69,134393.0,33.0179,33.0277,32.969,32.9886,134393.0
2023-10-23 13:20:00,33.68,33.74,33.65,33.68,79706.0,32.9788,33.0375,32.9494,32.9788,79706.0
2023-10-23 13:25:00,33.68,33.68,33.64,33.67,34411.0,32.9788,32.9788,32.9396,32.969,34411.0
2023-10-23 13:30:00,33.67,33.67,33.6,33.66,94598.0,32.969,32.969,32.9004,32.9592,94598.0
2023-10-23 13:35:00,33.65,33.69,33.64,33.69,36873.0,32.9494,32.9886,32.9396,32.9886,36873.0
2023-10-23 13:40:00,33.69,33.7,33.66,33.69,49051.0,32.9886,32.9984,32.9592,32.9886,49051.0
2023-10-23 13:45:00,33.69,33.71,33.64,33.69,94923.0,32.9886,33.0081,32.9396,32.9886,94923.0
2023-10-23 13:50:00,33.7,33.71,33.63,33.64,34559.0,32.9984,33.0081,32.9298,32.9396,34559.0
2023-10-23 13:55:00,33.64,33.65,33.58,33.59,70001.0,32.9396,32.9494,32.8809,32.8906,70001.0
2023-10-23 14:00:00,33.59,33.62,33.54,33.61,102773.0,32.8906,32.92,32.8417,32.9102,102773.0
2023-10-23 14:05:00,33.61,33.66,33.6,33.63,62195.0,32.9102,32.9592,32.9004,32.9298,62195.0
2023-10-23 14:10:00,33.63,33.63,33.53,33.54,154024.0,32.9298,32.9298,32.8319,32.8417,154024.0
2023-10-23 14:15:00,33.54,33.57,33.46,33.48,83533.0,32.8417,32.8711,32.7634,32.7829,83533.0
2023-10-23 14:20:00,33.48,33.5,33.42,33.46,138793.0,32.7829,32.8025,32.7242,32.7634,138793.0
2023-10-23 14:25:00,33.46,33.5,33.41,33.48,101633.0,32.7634,32.8025,32.7144,32.7829,101633.0
2023-10-23 14:30:00,33.48,33.52,33.48,33.5,63775.0,32.7829,32.8221,32.7829,32.8025,63775.0
2023-10-23 14:35:00,33.49,33.58,33.47,33.56,135721.0,32.7927,32.8809,32.7731,32.8613,135721.0
2023-10-23 14:40:00,33.56,33.63,33.52,33.53,125891.0,32.8613,32.9298,32.8221,32.8319,125891.0
2023-10-23 14:45:00,33.53,33.64,33.52,33.61,73990.0,32.8319,32.9396,32.8221,32.9102,73990.0
2023-10-23 14:50:00,33.61,33.64,33.58,33.61,67021.0,32.9102,32.9396,32.8809,32.9102,67021.0
2023-10-23 14:55:00,33.62,33.65,33.59,33.64,63738.0,32.92,32.9494,32.8906,32.9396,63738.0
2023-10-23 15:00:00,33.65,33.68,33.63,33.65,65310.0,32.9494,32.9788,32.9298,32.9494,65310.0
2023-10-23 15:05:00,33.65,33.66,33.57,33.59,54657.0,32.9494,32.9592,32.8711,32.8906,54657.0
2023-10-23 15:10:00,33.58,33.59,33.5,33.56,114581.0,32.8809,32.8906,32.8025,32.8613,114581.0
2023-10-23 15:15:00,33.56,33.56,33.49,33.51,78985.0,32.8613,32.8613,32.7927,32.8123,78985.0
2023-10-23 15:20:00,33.51,33.51,33.39,33.42,93377.0,32.8123,32.8123,32.6948,32.7242,93377.0
2023-10-23 15:25:00,33.42,33.46,33.4,33.42,70139.0,32.7242,32.7634,32.7046,32.7242,70139.0
2023-10-23 15:30:00,33.41,33.46,33.39,33.44,128966.0,32.7144,32.7634,32.6948,32.7438,128966.0
2023-10-23 15:35:00,33.44,33.47,33.41,33.43,169727.0,32.7438,32.7731,32.7144,32.734,169727.0
2023-10-23 15:40:00,33.44,33.54,33.44,33.54,140538.0,32.7438,32.8417,32.7438,32.8417,140538.0
2023-10-23 15:45:00,33.54,33.56,33.48,33.52,186411.0,32.8417,32.8613,32.7829,32.8221,186411.0
2023-10-23 15:50:00,33.51,33.52,33.47,33.5,303518.0,32.8123,32.8221,32.7731,32.8025,303518.0
2023-10-23 15:55:00,33.5,33.55,33.45,33.51,581692.0,32.8025,32.8515,32.7536,32.8123,581692.0
2023-10-24 09:30:00,33.63,33.86,33.63,33.74,13749.0,32.9298,33.155,32.9298,33.0375,13749.0
2023-10-24 09:35:00,33.74,33.8,33.58,33.65,354020.0,33.0375,33.0963,32.8809,32.9494,354020.0
2023-10-24 09:40:00,33.65,33.66,33.45,33.61,95799.0,32.9494,32.9592,32.7536,32.9102,95799.0
2023-10-24 09:45:00,33.6,33.68,33.4,33.68,249999.0,32.9004,32.9788,32.7046,32.9788,249999.0
2023-10-24 09:50:00,33.7,33.72,33.54,33.58,144578.0,32.9984,33.0179,32.8417,32.8809,144578.0
2023-10-24 09:55:00,33.57,33.9,33.55,33.88,169062.0,32.8711,33.1942,32.8515,33.1746,169062.0
2023-10-24 10:00:00,33.88,33.91,33.63,33.69,155278.0,33.1746,33.204,32.9298,32.9886,155278.0
2023-10-24 10:05:00,33.7,33.96,33.69,33.95,146759.0,32.9984,33.2529,32.9886,33.2432,146759.0
2023-10-24 10:10:00,33.96,34.19,33.91,34.19,485042.0,33.2529,33.4782,33.204,33.4782,485042.0
2023-10-24 10:15:00,34.2,34.27,34.05,34.21,359705.0,33.4879,33.5565,33.3411,33.4977,359705.0
2023-10-24 10:20:00,34.22,34.33,34.15,34.23,229279.0,33.5075,33.6152,33.439,33.5173,229279.0
2023-10-24 10:25:00,34.23,34.31,34.2,34.3,131845.0,33.5173,33.5957,33.4879,33.5859,131845.0
2023-10-24 10:30:00,34.3,34.38,34.25,34.34,188508.0,33.5859,33.6642,33.5369,33.625,188508.0
2023-10-24 10:35:00,34.34,34.4,34.28,34.38,202112.0,33.625,33.6838,33.5663,33.6642,202112.0
2023-10-24 10:40:00,34.37,34.37,34.2,34.35,216949.0,33.6544,33.6544,33.4879,33.6348,216949.0
2023-10-24 10:45:00,34.35,34.39,34.28,34.39,101921.0,33.6348,33.674,33.5663,33.674,101921.0
2023-10-24 10:50:00,34.39,34.45,34.38,34.43,106886.0,33.674,33.7327,33.6642,33.7132,106886.0
2023-10-24 10:55:00,34.43,34.45,34.36,34.39,123616.0,33.7132,33.7327,33.6446,33.674,123616.0
2023-10-24 11:00:00,34.4,34.4,34.27,34.33,135563.0,33.6838,33.6838,33.5565,33.6152,135563.0
2023-10-24 11:05:00,34.33,34.34,34.28,34.3,94442.0,33.6152,33.625,33.5663,33.5859,94442.0
2023-10-24 11:10:00,34.3,34.35,34.22,34.23,86917.0,33.5859,33.6348,33.5075,33.5173,86917.0
2023-10-24 11:15:00,34.23,34.3,34.19,34.28,110029.0,33.5173,33.5859,33.4782,33.5663,110029.0
2023-10-24 11:20:00,34.28,34.31,34.18,34.23,95491.0,33.5663,33.5957,33.4684,33.5173,95491.0
2023-10-24 11:25:00,34.22,34.27,34.16,34.16,61502.0,33.5075,33.5565,33.4488,33.4488,61502.0
2023-10-24 11:30:00,34.16,34.18,34.1,34.14,63570.0,33.4488,33.4684,33.39,33.4292,63570.0
2023-10-24 11:35:00,34.13,34.14,34.08,34.12,60892.0,33.4194,33.4292,33.3704,33.4096,60892.0
2023-10-24 11:40:00,34.13,34.18,34.12,34.17,49090.0,33.4194,33.4684,33.4096,33.4586,49090.0
2023-10-24 11:45:00,34.17,34.24,34.16,34.16,56400.0,33.4586,33.5271,33.4488,33.4488,56400.0
2023-10-24 11:50:00,34.16,34.18,34.09,34.18,88624.0,33.4488,33.4684,33.3802,33.4684,88624.0
2023-10-24 11:55:00,34.17,34.19,34.11,34.19,83729.0,33.4586,33.4782,33.3998,33.4782,83729.0
2023-10-24 12:00:00,34.19,34.23,34.11,34.18,134986.0,33.4782,33.5173,33.3998,33.4684,134986.0
2023-10-24 12:05:00,34.18,34.2,34.13,34.15,81604.0,33.4684,33.4879,33.4194,33.439,81604.0
2023-10-24 12:10:00,34.16,34.17,34.13,34.16,74940.0,33.4488,33.4586,33.4194,33.4488,74940.0
2023-10-24 12:15:00,34.15,34.17,34.08,34.13,117675.0,33.439,33.4586,33.3704,33.4194,117675.0
2023-10-24 12:20:00,34.13,34.14,34.1,34.11,98440.0,33.4194,33.4292,33.39,33.3998,98440.0
2023-10-24 12:25:00,34.11,34.17,34.06,34.1,102981.0,33.3998,33.4586,33.3509,33.39,102981.0
2023-10-24 12:30:00,34.11,34.19,34.09,34.16,51308.0,33.3998,33.4782,33.3802,33.4488,51308.0
2023-10-24 12:35:00,34.16,34.19,34.13,34.16,36451.0,33.4488,33.4782,33.4194,33.4488,36451.0
2023-10-24 12:40:00,34.16,34.17,34.13,34.16,57343.0,33.4488,33.4586,33.4194,33.4488,57343.0
2023-10-24 12:45:00,34.16,34.19,34.13,34.14,35541.0,33.4488,33.4782,33.4194,33.4292,35541.0
2023-10-24 12:50:00,34.13,34.18,34.12,34.16,27299.0,33.4194,33.4684,33.4096,33.4488,27299.0
2023-10-24 12:55:00,34.16,34.21,34.14,34.21,44399.0,33.4488,33.4977,33.4292,33.4977,44399.0
2023-10-24 13:00:00,34.21,34.3,34.2,34.28,73422.0,33.4977,33.5859,33.4879,33.5663,73422.0
2023-10-24 13:05:00,34.29,34.35,34.27,34.34,78060.0,33.5761,33.6348,33.5565,33.625,78060.0
2023-10-24 13:10:00,34.35,34.35,34.23,34.33,70158.0,33.6348,33.6348,33.5173,33.6152,70158.0
2023-10-24 13:15:00,34.33,34.37,34.3,34.37,92010.0,33.6152,33.6544,33.5859,33.6544,92010.0
2023-10-24 13:20:00,34.37,34.39,34.34,34.34,34389.0,33.6544,33.674,33.625,33.625,34389.0
2023-10-24 13:25:00,34.34,34.39,34.3,34.39,52574.0,33.625,33.674,33.5859,33.674,52574.0
2023-10-24 13:30:00,34.39,34.43,34.36,34.37,66503.0,33.674,33.7132,33.6446,33.6544,66503.0
2023-10-24 13:35:00,34.37,34.41,34.36,34.4,48439.0,33.6544,33.6936,33.6446,33.6838,48439.0
2023-10-24 13:40:00,34.4,34.44,34.4,34.43,42947.0,33.6838,33.7229,33.6838,33.7132,42947.0
2023-10-24 13:45:00,34.43,34.48,34.41,34.47,75949.0,33.7132,33.7621,33.6936,33.7523,75949.0
2023-10-24 13:50:00,34.47,34.48,34.42,34.44,70280.0,33.7523,33.7621,33.7034,33.7229,70280.0
2023-10-24 13:55:00,34.44,34.45,34.37,34.43,50006.0,33.7229,33.7327,33.6544,33.7132,50006.0
2023-10-24 14:00:00,34.42,34.44,34.39,34.41,34944.0,33.7034,33.7229,33.674,33.6936,34944.0
2023-10-24 14:05:00,34.41,34.47,34.38,34.39,66657.0,33.6936,33.7523,33.6642,33.674,66657.0
2023-10-24 14:10:00,34.39,34.42,34.38,34.42,32735.0,33.674,33.7034,33.6642,33.7034,32735.0
2023-10-24 14:15:00,34.41,34.43,34.35,34.37,33976.0,33.6936,33.7132,33.6348,33.6544,33976.0
2023-10-24 14:20:00,34.36,34.4,34.35,34.38,29446.0,33.6446,33.6838,33.6348,33.6642,29446.0
2023-10-24 14:25:00,34.38,34.44,34.36,34.42,48197.0,33.6642,33.7229,33.6446,33.7034,48197.0
2023-10-24 14:30:00,34.43,34.5,34.42,34.43,100577.0,33.7132,33.7817,33.7034,33.7132,100577.0
2023-10-24 14:35:00,34.44,34.47,34.42,34.43,34883.0,33.7229,33.7523,33.7034,33.7132,34883.0
2023-10-24 14:40:00,34.44,34.45,34.41,34.44,37105.0,33.7229,33.7327,33.6936,33.7229,37105.0
2023-10-24 14:45:00,34.44,34.49,34.42,34.48,95004.0,33.7229,33.7719,33.7034,33.7621,95004.0
2023-10-24 14:50:00,34.47,34.51,34.45,34.51,145401.0,33.7523,33.7915,33.7327,33.7915,145401.0
2023-10-24 14:55:00,34.5,34.5,34.42,34.45,155463.0,33.7817,33.7817,33.7034,33.7327,155463.0
2023-10-24 15:00:00,34.45,34.54,34.44,34.52,56263.0,33.7327,33.8209,33.7229,33.8013,56263.0
2023-10-24 15:05:00,34.52,34.52,34.45,34.45,43356.0,33.8013,33.8013,33.7327,33.7327,43356.0
2023-10-24 15:10:00,34.45,34.51,34.45,34.48,57361.0,33.7327,33.7915,33.7327,33.7621,57361.0
2023-10-24 15:15:00,34.48,34.54,34.48,34.52,66758.0,33.7621,33.8209,33.7621,33.8013,66758.0
2023-10-24 15:20:00,34.52,34.58,34.51,34.52,114304.0,33.8013,33.86,33.7915,33.8013,114304.0
2023-10-24 15:25:00,34.52,34.53,34.49,34.5,85981.0,33.8013,33.8111,33.7719,33.7817,85981.0
2023-10-24 15:30:00,34.5,34.53,34.48,34.48,91947.0,33.7817,33.8111,33.7621,33.7621,91947.0
2023-10-24 15:35:00,34.48,34.49,34.44,34.45,87523.0,33.7621,33.7719,33.7229,33.7327,87523.0
2023-10-24 15:40:00,34.45,34.5,34.44,34.48,140770.0,33.7327,33.7817,33.7229,33.7621,140770.0
2023-10-24 15:45:00,34.48,34.49,34.42,34.44,164146.0,33.7621,33.7719,33.7034,33.7229,164146.0
2023-10-24 15:50:00,34.45,34.47,34.39,34.45,347863.0,33.7327,33.7523,33.674,33.7327,347863.0
2023-10-24 15:55:00,34.44,34.48,34.42,34.42,700259.0,33.7229,33.7621,33.7034,33.7034,700259.0
2023-10-25 09:30:00,34.34,34.45,34.26,34.41,193794.0,33.625,33.7327,33.5467,33.6936,193794.0
2023-10-25 09:35:00,34.42,34.49,34.34,34.48,96642.0,33.7034,33.7719,33.625,33.7621,96642.0
2023-10-25 09:40:00,34.47,34.58,34.42,34.55,143751.0,33.7523,33.86,33.7034,33.8307,143751.0
2023-10-25 09:45:00,34.55,34.56,34.33,34.36,133728.0,33.8307,33.8405,33.6152,33.6446,133728.0
2023-10-25 09:50:00,34.36,34.53,34.35,34.53,105954.0,33.6446,33.8111,33.6348,33.8111,105954.0
2023-10-25 09:55:00,34.54,34.6,34.5,34.59,89834.0,33.8209,33.8796,33.7817,33.8698,89834.0
2023-10-25 10:00:00,34.58,34.59,34.42,34.43,85967.0,33.86,33.8698,33.7034,33.7132,85967.0
2023-10-25 10:05:00,34.42,34.47,34.31,34.32,174053.0,33.7034,33.7523,33.5957,33.6054,174053.0
2023-10-25 10:10:00,34.32,34.33,34.19,34.27,114345.0,33.6054,33.6152,33.4782,33.5565,114345.0
2023-10-25 10:15:00,34.27,34.36,34.26,34.33,149007.0,33.5565,33.6446,33.5467,33.6152,149007.0
2023-10-25 10:20:00,34.33,34.37,34.27,34.3,65938.0,33.6152,33.6544,33.5565,33.5859,65938.0
2023-10-25 10:25:00,34.3,34.35,34.25,34.29,104347.0,33.5859,33.6348,33.5369,33.5761,104347.0
2023-10-25 10:30:00,34.28,34.36,34.23,34.31,78977.0,33.5663,33.6446,33.5173,33.5957,78977.0
2023-10-25 10:35:00,34.3,34.46,34.24,34.41,95425.0,33.5859,33.7425,33.5271,33.6936,95425.0
2023-10-25 10:40:00,34.41,34.43,34.37,34.41,61424.0,33.6936,33.7132,33.6544,33.6936,61424.0
2023-10-25 10:45:00,34.41,34.46,34.36,34.42,245720.0,33.6936,33.7425,33.6446,33.7034,245720.0
2023-10-25 10:50:00,34.43,34.43,34.34,34.39,97273.0,33.7132,33.7132,33.625,33.674,97273.0
2023-10-25 10:55:00,34.4,34.49,34.38,34.48,97877.0,33.6838,33.7719,33.6642,33.7621,97877.0
2023-10-25 11:00:00,34.48,34.58,34.46,34.57,180290.0,33.7621,33.86,33.7425,33.8502,180290.0
2023-10-25 11:05:00,34.56,34.62,34.51,34.54,80263.0,33.8405,33.8992,33.7915,33.8209,80263.0
2023-10-25 11:10:00,34.54,34.63,34.52,34.63,84010.0,33.8209,33.909,33.8013,33.909,84010.0
2023-10-25 11:15:00,34.63,34.71,34.62,34.65,109393.0,33.909,33.9873,33.8992,33.9286,109393.0
2023-10-25 11:20:00,34.65,34.66,34.53,34.57,86531.0,33.9286,33.9384,33.8111,33.8502,86531.0
2023-10-25 11:25:00,34.57,34.64,34.51,34.59,92631.0,33.8502,33.9188,33.7915,33.8698,92631.0
2023-10-25 11:30:00,34.59,34.6,34.47,34.5,104201.0,33.8698,33.8796,33.7523,33.7817,104201.0
2023-10-25 11:35:00,34.49,34.5,34.43,34.45,64799.0,33.7719,33.7817,33.7132,33.7327,64799.0
2023-10-25 11:40:00,34.45,34.51,34.41,34.51,214194.0,33.7327,33.7915,33.6936,33.7915,214194.0
2023-10-25 11:45:00,34.51,34.56,34.45,34.45,110022.0,33.7915,33.8405,33.7327,33.7327,110022.0
2023-10-25 11:50:00,34.45,34.48,34.42,34.43,81049.0,33.7327,33.7621,33.7034,33.7132,81049.0
2023-10-25 11:55:00,34.43,34.44,34.32,34.33,87529.0,33.7132,33.7229,33.6054,33.6152,87529.0
2023-10-25 12:00:00,34.32,34.33,34.25,34.27,73302.0,33.6054,33.6152,33.5369,33.5565,73302.0
2023-10-25 12:05:00,34.27,34.29,34.22,34.26,42911.0,33.5565,33.5761,33.5075,33.5467,42911.0
2023-10-25 12:10:00,34.26,34.27,34.18,34.19,82183.0,33.5467,33.5565,33.4684,33.4782,82183.0
2023-10-25 12:15:00,34.18,34.21,34.17,34.19,47179.0,33.4684,33.4977,33.4586,33.4782,47179.0
2023-10-25 12:20:00,34.19,34.21,34.17,34.19,66563.0,33.4782,33.4977,33.4586,33.4782,66563.0
2023-10-25 12:25:00,34.18,34.21,34.17,34.18,38431.0,33.4684,33.4977,33.4586,33.4684,38431.0
2023-10-25 12:30:00,34.18,34.26,34.17,34.23,65231.0,33.4684,33.5467,33.4586,33.5173,65231.0
2023-10-25 12:35:00,34.23,34.24,34.14,34.16,43376.0,33.5173,33.5271,33.4292,33.4488,43376.0
2023-10-25 12:40:00,34.16,34.16,34.06,34.13,101234.0,33.4488,33.4488,33.3509,33.4194,101234.0
2023-10-25 12:45:00,34.12,34.14,34.08,34.11,153496.0,33.4096,33.4292,33.3704,33.3998,153496.0
2023-10-25 12:50:00,34.11,34.11,34.02,34.04,74521.0,33.3998,33.3998,33.3117,33.3313,74521.0
2023-10-25 12:55:00,34.04,34.05,34.01,34.04,56473.0,33.3313,33.3411,33.3019,33.3313,56473.0
2023-10-25 13:00:00,34.04,34.1,33.97,34.0,74196.0,33.3313,33.39,33.2627,33.2921,74196.0
2023-10-25 13:05:00,34.0,34.03,33.97,34.01,46643.0,33.2921,33.3215,33.2627,33.3019,46643.0
2023-10-25 13:10:00,34.01,34.02,33.96,34.01,56765.0,33.3019,33.3117,33.2529,33.3019,56765.0
2023-10-25 13:15:00,34.0,34.04,33.95,34.01,128982.0,33.2921,33.3313,33.2432,33.3019,128982.0
2023-10-25 13:20:00,34.0,34.04,33.95,33.99,47243.0,33.2921,33.3313,33.2432,33.2823,47243.0
2023-10-25 13:25:00,34.0,34.03,33.97,34.01,69474.0,33.2921,33.3215,33.2627,33.3019,69474.0
2023-10-25 13:30:00,34.0,34.0,33.93,33.98,44346.0,33.2921,33.2921,33.2236,33.2725,44346.0
2023-10-25 13:35:00,33.97,33.98,33.89,33.9,45440.0,33.2627,33.2725,33.1844,33.1942,45440.0
2023-10-25 13:40:00,33.9,33.9,33.82,33.84,90964.0,33.1942,33.1942,33.1159,33.1354,90964.0
2023-10-25 13:45:00,33.84,33.87,33.82,33.84,61078.0,33.1354,33.1648,33.1159,33.1354,61078.0
2023-10-25 13:50:00,33.85,33.87,33.81,33.83,53430.0,33.1452,33.1648,33.1061,33.1256,53430.0
2023-10-25 13:55:00,33.82,33.85,33.75,33.83,75314.0,33.1159,33.1452,33.0473,33.1256,75314.0
2023-10-25 14:00:00,33.83,33.85,33.78,33.8,79097.0,33.1256,33.1452,33.0767,33.0963,79097.0
2023-10-25 14:05:00,33.8,33.85,33.77,33.84,75018.0,33.0963,33.1452,33.0669,33.1354,75018.0
2023-10-25 14:10:00,33.84,33.92,33.82,33.91,74481.0,33.1354,33.2138,33.1159,33.204,74481.0
2023-10-25 14:15:00,33.91,33.93,33.88,33.9,51900.0,33.204,33.2236,33.1746,33.1942,51900.0
2023-10-25 14:20:00,33.9,33.93,33.89,33.93,48990.0,33.1942,33.2236,33.1844,33.2236,48990.0
2023-10-25 14:25:00,33.93,33.94,33.88,33.9,48445.0,33.2236,33.2334,33.1746,33.1942,48445.0
2023-10-25 14:30:00,33.9,33.93,33.86,33.88,52984.0,33.1942,33.2236,33.155,33.1746,52984.0
2023-10-25 14:35:00,33.88,33.88,33.85,33.85,48827.0,33.1746,33.1746,33.1452,33.1452,48827.0
2023-10-25 14:40:00,33.85,33.87,33.83,33.84,40400.0,33.1452,33.1648,33.1256,33.1354,40400.0
2023-10-25 14:45:00,33.84,33.88,33.83,33.86,68137.0,33.1354,33.1746,33.1256,33.155,68137.0
2023-10-25 14:50:00,33.86,33.88,33.83,33.87,66234.0,33.155,33.1746,33.1256,33.1648,66234.0
2023-10-25 14:55:00,33.87,33.91,33.86,33.87,91812.0,33.1648,33.204,33.155,33.1648,91812.0
2023-10-25 15:00:00,33.86,33.89,33.83,33.84,50669.0,33.155,33.1844,33.1256,33.1354,50669.0
2023-10-25 15:05:00,33.83,33.91,33.81,33.9,80803.0,33.1256,33.204,33.1061,33.1942,80803.0
2023-10-25 15:10:00,33.9,33.91,33.84,33.87,70782.0,33.1942,33.204,33.1354,33.1648,70782.0
2023-10-25 15:15:00,33.87,33.92,33.86,33.9,74978.0,33.1648,33.2138,33.155,33.1942,74978.0
2023-10-25 15:20:00,33.9,33.93,33.86,33.89,74099.0,33.1942,33.2236,33.155,33.1844,74099.0
2023-10-25 15:25:00,33.88,33.9,33.84,33.87,72163.0,33.1746,33.1942,33.1354,33.1648,72163.0
2023-10-25 15:30:00,33.87,33.93,33.86,33.89,132834.0,33.1648,33.2236,33.155,33.1844,132834.0
2023-10-25 15:35:00,33.9,33.9,33.86,33.87,122712.0,33.1942,33.1942,33.155,33.1648,122712.0
2023-10-25 15:40:00,33.87,33.87,33.81,33.83,125405.0,33.1648,33.1648,33.1061,33.1256,125405.0
2023-10-25 15:45:00,33.83,33.87,33.82,33.85,180591.0,33.1256,33.1648,33.1159,33.1452,180591.0
2023-10-25 15:50:00,33.86,33.88,33.77,33.79,312971.0,33.155,33.1746,33.0669,33.0865,312971.0
2023-10-25 15:55:00,33.79,33.84,33.78,33.84,534378.0,33.0865,33.1354,33.0767,33.1354,534378.0
2023-10-26 09:30:00,33.68,33.9,33.63,33.9,278248.0,32.9788,33.1942,32.9298,33.1942,278248.0
2023-10-26 09:35:00,33.9,33.9,33.46,33.47,120535.0,33.1942,33.1942,32.7634,32.7731,120535.0
2023-10-26 09:40:00,33.47,33.8,33.46,33.78,148676.0,32.7731,33.0963,32.7634,33.0767,148676.0
2023-10-26 09:45:00,33.77,33.79,33.54,33.55,72804.0,33.0669,33.0865,32.8417,32.8515,72804.0
2023-10-26 09:50:00,33.56,33.77,33.55,33.77,131607.0,32.8613,33.0669,32.8515,33.0669,131607.0
2023-10-26 09:55:00,33.77,33.78,33.57,33.59,111304.0,33.0669,33.0767,32.8711,32.8906,111304.0
2023-10-26 10:00:00,33.59,33.65,33.5,33.61,101167.0,32.8906,32.9494,32.8025,32.9102,101167.0
2023-10-26 10:05:00,33.59,33.67,33.57,33.58,85969.0,32.8906,32.969,32.8711,32.8809,85969.0
2023-10-26 10:10:00,33.6,33.64,33.49,33.53,133082.0,32.9004,32.9396,32.7927,32.8319,133082.0
2023-10-26 10:15:00,33.53,33.59,33.46,33.48,70131.0,32.8319,32.8906,32.7634,32.7829,70131.0
2023-10-26 10:20:00,33.48,33.51,33.42,33.44,77796.0,32.7829,32.8123,32.7242,32.7438,77796.0
2023-10-26 10:25:00,33.44,33.59,33.44,33.59,84503.0,32.7438,32.8906,32.7438,32.8906,84503.0
2023-10-26 10:30:00,33.59,33.66,33.51,33.59,69118.0,32.8906,32.9592,32.8123,32.8906,69118.0
2023-10-26 10:35:00,33.59,33.69,33.58,33.67,93731.0,32.8906,32.9886,32.8809,32.969,93731.0
2023-10-26 10:40:00,33.68,33.84,33.67,33.84,138716.0,32.9788,33.1354,32.969,33.1354,138716.0
2023-10-26 10:45:00,33.84,33.97,33.83,33.96,148528.0,33.1354,33.2627,33.1256,33.2529,148528.0
2023-10-26 10:50:00,33.97,34.14,33.97,34.14,92218.0,33.2627,33.4292,33.2627,33.4292,92218.0
2023-10-26 10:55:00,34.14,34.16,34.02,34.08,176731.0,33.4292,33.4488,33.3117,33.3704,176731.0
2023-10-26 11:00:00,34.07,34.1,33.98,34.0,83115.0,33.3607,33.39,33.2725,33.2921,83115.0
2023-10-26 11:05:00,34.0,34.05,33.94,34.05,75529.0,33.2921,33.3411,33.2334,33.3411,75529.0
2023-10-26 11:10:00,34.05,34.08,33.95,33.95,108995.0,33.3411,33.3704,33.2432,33.2432,108995.0
2023-10-26 11:15:00,33.95,34.05,33.94,34.03,80899.0,33.2432,33.3411,33.2334,33.3215,80899.0
2023-10-26 11:20:00,34.02,34.04,33.93,33.98,49482.0,33.3117,33.3313,33.2236,33.2725,49482.0
2023-10-26 11:25:00,33.98,34.01,33.87,33.95,97590.0,33.2725,33.3019,33.1648,33.2432,97590.0
2023-10-26 11:30:00,33.95,34.04,33.94,33.95,88124.0,33.2432,33.3313,33.2334,33.2432,88124.0
2023-10-26 11:35:00,33.94,34.01,33.93,33.96,29609.0,33.2334,33.3019,33.2236,33.2529,29609.0
2023-10-26 11:40:00,33.95,33.96,33.79,33.82,95049.0,33.2432,33.2529,33.0865,33.1159,95049.0
2023-10-26 11:45:00,33.82,33.86,33.8,33.85,58928.0,33.1159,33.155,33.0963,33.1452,58928.0
2023-10-26 11:50:00,33.84,33.93,33.84,33.88,146386.0,33.1354,33.2236,33.1354,33.1746,146386.0
2023-10-26 11:55:00,33.88,33.93,33.85,33.9,127829.0,33.1746,33.2236,33.1452,33.1942,127829.0
2023-10-26 12:00:00,33.89,33.9,33.81,33.83,232796.0,33.1844,33.1942,33.1061,33.1256,232796.0
2023-10-26 12:05:00,33.82,33.82,33.68,33.69,88009.0,33.1159,33.1159,32.9788,32.9886,88009.0
2023-10-26 12:10:00,33.68,33.71,33.63,33.66,54236.0,32.9788,33.0081,32.9298,32.9592,54236.0
2023-10-26 12:15:00,33.67,33.72,33.63,33.64,67975.0,32.969,33.0179,32.9298,32.9396,67975.0
2023-10-26 12:20:00,33.64,33.69,33.61,33.63,58498.0,32.9396,32.9886,32.9102,32.9298,58498.0
2023-10-26 12:25:00,33.64,33.7,33.62,33.7,110173.0,32.9396,32.9984,32.92,32.9984,110173.0
2023-10-26 12:30:00,33.7,33.76,33.68,33.75,53989.0,32.9984,33.0571,32.9788,33.0473,53989.0
2023-10-26 12:35:00,33.76,33.79,33.71,33.74,40131.0,33.0571,33.0865,33.0081,33.0375,40131.0
2023-10-26 12:40:00,33.73,33.81,33.73,33.79,33567.0,33.0277,33.1061,33.0277,33.0865,33567.0
2023-10-26 12:45:00,33.78,33.85,33.77,33.83,26786.0,33.0767,33.1452,33.0669,33.1256,26786.0
2023-10-26 12:50:00,33.83,33.87,33.81,33.84,39243.0,33.1256,33.1648,33.1061,33.1354,39243.0
2023-10-26 12:55:00,33.84,33.86,33.79,33.8,38728.0,33.1354,33.155,33.0865,33.0963,38728.0
2023-10-26 13:00:00,33.8,33.92,33.77,33.85,49498.0,33.0963,33.2138,33.0669,33.1452,49498.0
2023-10-26 13:05:00,33.86,33.86,33.79,33.83,71329.0,33.155,33.155,33.0865,33.1256,71329.0
2023-10-26 13:10:00,33.83,33.87,33.81,33.85,25408.0,33.1256,33.1648,33.1061,33.1452,25408.0
2023-10-26 13:15:00,33.86,33.89,33.82,33.86,34386.0,33.155,33.1844,33.1159,33.155,34386.0
2023-10-26 13:20:00,33.87,33.88,33.75,33.78,58601.0,33.1648,33.1746,33.0473,33.0767,58601.0
2023-10-26 13:25:00,33.79,33.81,33.74,33.75,40861.0,33.0865,33.1061,33.0375,33.0473,40861.0
2023-10-26 13:30:00,33.74,33.77,33.67,33.76,46680.0,33.0375,33.0669,32.969,33.0571,46680.0
2023-10-26 13:35:00,33.75,33.79,33.75,33.77,28241.0,33.0473,33.0865,33.0473,33.0669,28241.0
2023-10-26 13:40:00,33.77,33.88,33.77,33.86,26562.0,33.0669,33.1746,33.0669,33.155,26562.0
2023-10-26 13:45:00,33.86,33.96,33.86,33.92,36121.0,33.155,33.2529,33.155,33.2138,36121.0
2023-10-26 13:50:00,33.93,33.95,33.92,33.95,17503.0,33.2236,33.2432,33.2138,33.2432,17503.0
2023-10-26 13:55:00,33.94,33.99,33.93,33.98,26939.0,33.2334,33.2823,33.2236,33.2725,26939.0
2023-10-26 14:00:00,33.98,33.99,33.95,33.96,32440.0,33.2725,33.2823,33.2432,33.2529,32440.0
2023-10-26 14:05:00,33.96,34.03,33.96,34.02,45471.0,33.2529,33.3215,33.2529,33.3117,45471.0
2023-10-26 14:10:00,34.03,34.06,34.02,34.04,62615.0,33.3215,33.3509,33.3117,33.3313,62615.0
2023-10-26 14:15:00,34.04,34.06,34.02,34.03,47844.0,33.3313,33.3509,33.3117,33.3215,47844.0
2023-10-26 14:20:00,34.02,34.05,33.97,33.98,224088.0,33.3117,33.3411,33.2627,33.2725,224088.0
2023-10-26 14:25:00,33.97,33.98,33.91,33.98,89580.0,33.2627,33.2725,33.204,33.2725,89580.0
2023-10-26 14:30:00,33.97,34.05,33.95,34.02,208362.0,33.2627,33.3411,33.2432,33.3117,208362.0
2023-10-26 14:35:00,34.02,34.05,33.95,33.97,286262.0,33.3117,33.3411,33.2432,33.2627,286262.0
2023-10-26 14:40:00,33.98,34.03,33.93,33.93,85304.0,33.2725,33.3215,33.2236,33.2236,85304.0
2023-10-26 14:45:00,33.93,34.01,33.92,33.95,89663.0,33.2236,33.3019,33.2138,33.2432,89663.0
2023-10-26 14:50:00,33.97,34.04,33.96,34.04,179492.0,33.2627,33.3313,33.2529,33.3313,179492.0
2023-10-26 14:55:00,34.04,34.11,34.03,34.11,100675.0,33.3313,33.3998,33.3215,33.3998,100675.0
2023-10-26 15:00:00,34.11,34.16,34.09,34.12,134122.0,33.3998,33.4488,33.3802,33.4096,134122.0
2023-10-26 15:05:00,34.12,34.12,34.06,34.08,47437.0,33.4096,33.4096,33.3509,33.3704,47437.0
2023-10-26 15:10:00,34.09,34.09,33.98,34.0,72804.0,33.3802,33.3802,33.2725,33.2921,72804.0
2023-10-26 15:15:00,34.0,34.06,33.96,34.02,91904.0,33.2921,33.3509,33.2529,33.3117,91904.0
2023-10-26 15:20:00,34.02,34.07,34.0,34.0,109079.0,33.3117,33.3607,33.2921,33.2921,109079.0
2023-10-26 15:25:00,34.01,34.01,33.95,33.95,64396.0,33.3019,33.3019,33.2432,33.2432,64396.0
2023-10-26 15:30:00,33.95,34.0,33.93,33.95,137773.0,33.2432,33.2921,33.2236,33.2432,137773.0
2023-10-26 15:35:00,33.95,33.96,33.88,33.91,109650.0,33.2432,33.2529,33.1746,33.204,109650.0
2023-10-26 15:40:00,33.9,33.9,33.82,33.85,105846.0,33.1942,33.1942,33.1159,33.1452,105846.0
2023-10-26 15:45:00,33.84,33.85,33.79,33.8,129919.0,33.1354,33.1452,33.0865,33.0963,129919.0
2023-10-26 15:50:00,33.8,33.82,33.72,33.73,205003.0,33.0963,33.1159,33.0179,33.0277,205003.0
2023-10-26 15:55:00,33.72,33.78,33.69,33.7,689640.0,33.0179,33.0767,32.9886,32.9984,689640.0
2023-10-27 09:30:00,34.31,34.45,34.23,34.45,363872.0,33.5957,33.7327,33.5173,33.7327,363872.0
2023-10-27 09:35:00,34.45,34.46,34.08,34.09,155708.0,33.7327,33.7425,33.3704,33.3802,155708.0
2023-10-27 09:40:00,34.1,34.13,33.93,33.96,182356.0,33.39,33.4194,33.2236,33.2529,182356.0
2023-10-27 09:45:00,33.98,34.01,33.79,33.8,130811.0,33.2725,33.3019,33.0865,33.0963,130811.0
2023-10-27 09:50:00,33.79,33.87,33.74,33.84,116669.0,33.0865,33.1648,33.0375,33.1354,116669.0
2023-10-27 09:55:00,33.84,33.94,33.82,33.94,76693.0,33.1354,33.2334,33.1159,33.2334,76693.0
2023-10-27 10:00:00,33.94,33.96,33.72,33.92,81402.0,33.2334,33.2529,33.0179,33.2138,81402.0
2023-10-27 10:05:00,33.91,34.01,33.9,34.0,88504.0,33.204,33.3019,33.1942,33.2921,88504.0
2023-10-27 10:10:00,34.01,34.08,33.96,34.01,311346.0,33.3019,33.3704,33.2529,33.3019,311346.0
2023-10-27 10:15:00,34.01,34.01,33.87,33.87,69049.0,33.3019,33.3019,33.1648,33.1648,69049.0
2023-10-27 10:20:00,33.87,34.0,33.87,33.96,80138.0,33.1648,33.2921,33.1648,33.2529,80138.0
2023-10-27 10:25:00,33.97,34.0,33.93,33.96,52238.0,33.2627,33.2921,33.2236,33.2529,52238.0
2023-10-27 10:30:00,33.96,33.99,33.9,33.94,50655.0,33.2529,33.2823,33.1942,33.2334,50655.0
2023-10-27 10:35:00,33.94,34.0,33.88,33.9,40077.0,33.2334,33.2921,33.1746,33.1942,40077.0
2023-10-27 10:40:00,33.9,33.91,33.81,33.86,64886.0,33.1942,33.204,33.1061,33.155,64886.0
2023-10-27 10:45:00,33.86,33.95,33.85,33.94,46192.0,33.155,33.2432,33.1452,33.2334,46192.0
2023-10-27 10:50:00,33.95,33.98,33.93,33.97,50718.0,33.2432,33.2725,33.2236,33.2627,50718.0
2023-10-27 10:55:00,33.98,34.0,33.94,34.0,72800.0,33.2725,33.2921,33.2334,33.2921,72800.0
2023-10-27 11:00:00,34.0,34.0,33.94,33.95,52478.0,33.2921,33.2921,33.2334,33.2432,52478.0
2023-10-27 11:05:00,33.94,34.0,33.93,33.97,51288.0,33.2334,33.2921,33.2236,33.2627,51288.0
2023-10-27 11:10:00,33.97,33.97,33.9,33.94,52840.0,33.2627,33.2627,33.1942,33.2334,52840.0
2023-10-27 11:15:00,33.94,33.99,33.92,33.97,56396.0,33.2334,33.2823,33.2138,33.2627,56396.0
2023-10-27 11:20:00,33.97,34.03,33.96,34.01,200727.0,33.2627,33.3215,33.2529,33.3019,200727.0
2023-10-27 11:25:00,34.02,34.04,33.93,33.95,322202.0,33.3117,33.3313,33.2236,33.2432,322202.0
2023-10-27 11:30:00,33.95,33.98,33.86,33.86,208618.0,33.2432,33.2725,33.155,33.155,208618.0
2023-10-27 11:35:00,33.87,33.95,33.85,33.93,57651.0,33.1648,33.2432,33.1452,33.2236,57651.0
2023-10-27 11:40:00,33.94,33.96,33.88,33.9,78849.0,33.2334,33.2529,33.1746,33.1942,78849.0
2023-10-27 11:45:00,33.89,33.9,33.85,33.87,86988.0,33.1844,33.1942,33.1452,33.1648,86988.0
2023-10-27 11:50:00,33.86,33.9,33.84,33.85,58880.0,33.155,33.1942,33.1354,33.1452,58880.0
2023-10-27 11:55:00,33.84,33.86,33.81,33.86,56637.0,33.1354,33.155,33.1061,33.155,56637.0
2023-10-27 12:00:00,33.86,33.86,33.75,33.78,81180.0,33.155,33.155,33.0473,33.0767,81180.0
2023-10-27 12:05:00,33.78,33.81,33.76,33.8,50107.0,33.0767,33.1061,33.0571,33.0963,50107.0
2023-10-27 12:10:00,33.79,33.81,33.73,33.73,65330.0,33.0865,33.1061,33.0277,33.0277,65330.0
2023-10-27 12:15:00,33.73,33.78,33.69,33.77,134450.0,33.0277,33.0767,32.9886,33.0669,134450.0
2023-10-27 12:20:00,33.77,33.8,33.63,33.65,175329.0,33.0669,33.0963,32.9298,32.9494,175329.0
2023-10-27 12:25:00,33.65,33.66,33.58,33.61,64269.0,32.9494,32.9592,32.8809,32.9102,64269.0
2023-10-27 12:30:00,33.61,33.66,33.6,33.61,69209.0,32.9102,32.9592,32.9004,32.9102,69209.0
2023-10-27 12:35:00,33.62,33.66,33.59,33.64,87704.0,32.92,32.9592,32.8906,32.9396,87704.0
2023-10-27 12:40:00,33.64,33.67,33.63,33.65,34868.0,32.9396,32.969,32.9298,32.9494,34868.0
2023-10-27 12:45:00,33.64,33.65,33.6,33.64,30890.0,32.9396,32.9494,32.9004,32.9396,30890.0
2023-10-27 12:50:00,33.64,33.67,33.62,33.67,34690.0,32.9396,32.969,32.92,32.969,34690.0
2023-10-27 12:55:00,33.67,33.68,33.63,33.65,33652.0,32.969,32.9788,32.9298,32.9494,33652.0
2023-10-27 13:00:00,33.66,33.7,33.65,33.68,31321.0,32.9592,32.9984,32.9494,32.9788,31321.0
2023-10-27 13:05:00,33.68,33.69,33.56,33.59,87944.0,32.9788,32.9886,32.8613,32.8906,87944.0
2023-10-27 13:10:00,33.59,33.61,33.55,33.56,42329.0,32.8906,32.9102,32.8515,32.8613,42329.0
2023-10-27 13:15:00,33.57,33.58,33.54,33.57,105806.0,32.8711,32.8809,32.8417,32.8711,105806.0
2023-10-27 13:20:00,33.58,33.59,33.54,33.58,36271.0,32.8809,32.8906,32.8417,32.8809,36271.0
2023-10-27 13:25:00,33.59,33.63,33.55,33.56,43493.0,32.8906,32.9298,32.8515,32.8613,43493.0
2023-10-27 13:30:00,33.57,33.67,33.55,33.66,44160.0,32.8711,32.969,32.8515,32.9592,44160.0
2023-10-27 13:35:00,33.66,33.67,33.62,33.66,129916.0,32.9592,32.969,32.92,32.9592,129916.0
2023-10-27 13:40:00,33.66,33.66,33.57,33.64,39675.0,32.9592,32.9592,32.8711,32.9396,39675.0
2023-10-27 13:45:00,33.63,33.64,33.57,33.59,25426.0,32.9298,32.9396,32.8711,32.8906,25426.0
2023-10-27 13:50:00,33.59,33.63,33.55,33.56,28067.0,32.8906,32.9298,32.8515,32.8613,28067.0
2023-10-27 13:55:00,33.56,33.62,33.56,33.62,26887.0,32.8613,32.92,32.8613,32.92,26887.0
2023-10-27 14:00:00,33.6,33.63,33.59,33.61,50420.0,32.9004,32.9298,32.8906,32.9102,50420.0
2023-10-27 14:05:00,33.61,33.62,33.52,33.52,103250.0,32.9102,32.92,32.8221,32.8221,103250.0
2023-10-27 14:10:00,33.52,33.6,33.52,33.6,92267.0,32.8221,32.9004,32.8221,32.9004,92267.0
2023-10-27 14:15:00,33.6,33.68,33.59,33.62,61111.0,32.9004,32.9788,32.8906,32.92,61111.0
2023-10-27 14:20:00,33.62,33.62,33.58,33.61,70013.0,32.92,32.92,32.8809,32.9102,70013.0
2023-10-27 14:25:00,33.6,33.64,33.59,33.63,42796.0,32.9004,32.9396,32.8906,32.9298,42796.0
2023-10-27 14:30:00,33.62,33.68,33.61,33.64,82420.0,32.92,32.9788,32.9102,32.9396,82420.0
2023-10-27 14:35:00,33.64,33.67,33.59,33.66,81747.0,32.9396,32.969,32.8906,32.9592,81747.0
2023-10-27 14:40:00,33.67,33.68,33.64,33.67,53250.0,32.969,32.9788,32.9396,32.969,53250.0
2023-10-27 14:45:00,33.68,33.71,33.61,33.61,69381.0,32.9788,33.0081,32.9102,32.9102,69381.0
2023-10-27 14:50:00,33.61,33.63,33.58,33.62,79063.0,32.9102,32.9298,32.8809,32.92,79063.0
2023-10-27 14:55:00,33.62,33.62,33.53,33.58,86667.0,32.92,32.92,32.8319,32.8809,86667.0
2023-10-27 15:00:00,33.58,33.62,33.55,33.6,76655.0,32.8809,32.92,32.8515,32.9004,76655.0
2023-10-27 15:05:00,33.61,33.64,33.6,33.62,86078.0,32.9102,32.9396,32.9004,32.92,86078.0
2023-10-27 15:10:00,33.62,33.64,33.56,33.61,103710.0,32.92,32.9396,32.8613,32.9102,103710.0
2023-10-27 15:15:00,33.62,33.65,33.56,33.57,109522.0,32.92,32.9494,32.8613,32.8711,109522.0
2023-10-27 15:20:00,33.56,33.65,33.56,33.65,73700.0,32.8613,32.9494,32.8613,32.9494,73700.0
2023-10-27 15:25:00,33.65,33.7,33.64,33.7,77108.0,32.9494,32.9984,32.9396,32.9984,77108.0
2023-10-27 15:30:00,33.7,33.72,33.63,33.64,74501.0,32.9984,33.0179,32.9298,32.9396,74501.0
2023-10-27 15:35:00,33.64,33.65,33.59,33.62,69982.0,32.9396,32.9494,32.8906,32.92,69982.0
2023-10-27 15:40:00,33.63,33.68,33.61,33.66,145115.0,32.9298,32.9788,32.9102,32.9592,145115.0
2023-10-27 15:45:00,33.65,33.69,33.64,33.68,179686.0,32.9494,32.9886,32.9396,32.9788,179686.0
2023-10-27 15:50:00,33.68,33.73,33.66,33.68,231695.0,32.9788,33.0277,32.9592,32.9788,231695.0
2023-10-27 15:55:00,33.68,33.7,33.63,33.66,686924.0,32.9788,32.9984,32.9298,32.9592,686924.0
2023-10-30 09:30:00,34.08,34.28,34.08,34.13,202930.0,33.3704,33.5663,33.3704,33.4194,202930.0
2023-10-30 09:35:00,34.14,34.2,34.0,34.09,220001.0,33.4292,33.4879,33.2921,33.3802,220001.0
2023-10-30 09:40:00,34.09,34.11,33.85,33.88,165448.0,33.3802,33.3998,33.1452,33.1746,165448.0
2023-10-30 09:45:00,33.88,33.94,33.85,33.93,107039.0,33.1746,33.2334,33.1452,33.2236,107039.0
2023-10-30 09:50:00,33.93,33.99,33.83,33.94,133442.0,33.2236,33.2823,33.1256,33.2334,133442.0
2023-10-30 09:55:00,33.97,34.02,33.94,34.02,155722.0,33.2627,33.3117,33.2334,33.3117,155722.0
2023-10-30 10:00:00,34.02,34.05,33.92,34.02,97277.0,33.3117,33.3411,33.2138,33.3117,97277.0
2023-10-30 10:05:00,34.03,34.12,33.98,34.04,177590.0,33.3215,33.4096,33.2725,33.3313,177590.0
2023-10-30 10:10:00,34.03,34.07,33.97,34.06,97215.0,33.3215,33.3607,33.2627,33.3509,97215.0
2023-10-30 10:15:00,34.07,34.07,33.89,33.92,96259.0,33.3607,33.3607,33.1844,33.2138,96259.0
2023-10-30 10:20:00,33.93,33.95,33.83,33.84,62929.0,33.2236,33.2432,33.1256,33.1354,62929.0
2023-10-30 10:25:00,33.84,33.88,33.79,33.85,87829.0,33.1354,33.1746,33.0865,33.1452,87829.0
2023-10-30 10:30:00,33.84,33.92,33.81,33.91,105093.0,33.1354,33.2138,33.1061,33.204,105093.0
2023-10-30 10:35:00,33.92,33.96,33.85,33.91,135434.0,33.2138,33.2529,33.1452,33.204,135434.0
2023-10-30 10:40:00,33.92,33.96,33.85,33.87,80392.0,33.2138,33.2529,33.1452,33.1648,80392.0
2023-10-30 10:45:00,33.87,33.91,33.83,33.87,165446.0,33.1648,33.204,33.1256,33.1648,165446.0
2023-10-30 10:50:00,33.87,34.12,33.87,34.11,146681.0,33.1648,33.4096,33.1648,33.3998,146681.0
2023-10-30 10:55:00,34.11,34.16,34.06,34.15,123701.0,33.3998,33.4488,33.3509,33.439,123701.0
2023-10-30 11:00:00,34.15,34.29,34.15,34.23,113376.0,33.439,33.5761,33.439,33.5173,113376.0
2023-10-30 11:05:00,34.23,34.28,34.17,34.19,61564.0,33.5173,33.5663,33.4586,33.4782,61564.0
2023-10-30 11:10:00,34.19,34.23,34.15,34.16,94793.0,33.4782,33.5173,33.439,33.4488,94793.0
2023-10-30 11:15:00,34.16,34.19,34.12,34.13,63564.0,33.4488,33.4782,33.4096,33.4194,63564.0
2023-10-30 11:20:00,34.12,34.12,34.02,34.11,50274.0,33.4096,33.4096,33.3117,33.3998,50274.0
2023-10-30 11:25:00,34.1,34.19,34.08,34.18,67829.0,33.39,33.4782,33.3704,33.4684,67829.0
2023-10-30 11:30:00,34.17,34.27,34.17,34.26,84582.0,33.4586,33.5565,33.4586,33.5467,84582.0
2023-10-30 11:35:00,34.25,34.32,34.21,34.21,99750.0,33.5369,33.6054,33.4977,33.4977,99750.0
2023-10-30 11:40:00,34.21,34.24,34.19,34.23,61643.0,33.4977,33.5271,33.4782,33.5173,61643.0
2023-10-30 11:45:00,34.23,34.23,34.15,34.16,103413.0,33.5173,33.5173,33.439,33.4488,103413.0
2023-10-30 11:50:00,34.16,34.23,34.16,34.19,78634.0,33.4488,33.5173,33.4488,33.4782,78634.0
2023-10-30 11:55:00,34.2,34.28,34.19,34.27,80737.0,33.4879,33.5663,33.4782,33.5565,80737.0
2023-10-30 12:00:00,34.27,34.29,34.21,34.27,128339.0,33.5565,33.5761,33.4977,33.5565,128339.0
2023-10-30 12:05:00,34.27,34.3,34.17,34.2,68217.0,33.5565,33.5859,33.4586,33.4879,68217.0
2023-10-30 12:10:00,34.2,34.23,34.19,34.2,45409.0,33.4879,33.5173,33.4782,33.4879,45409.0
2023-10-30 12:15:00,34.19,34.23,34.1,34.13,64251.0,33.4782,33.5173,33.39,33.4194,64251.0
2023-10-30 12:20:00,34.13,34.17,34.12,34.14,94383.0,33.4194,33.4586,33.4096,33.4292,94383.0
2023-10-30 12:25:00,34.15,34.16,34.11,34.13,52238.0,33.439,33.4488,33.3998,33.4194,52238.0
2023-10-30 12:30:00,34.13,34.17,34.12,34.16,45424.0,33.4194,33.4586,33.4096,33.4488,45424.0
2023-10-30 12:35:00,34.16,34.19,34.13,34.14,94695.0,33.4488,33.4782,33.4194,33.4292,94695.0
2023-10-30 12:40:00,34.13,34.15,34.05,34.05,44483.0,33.4194,33.439,33.3411,33.3411,44483.0
2023-10-30 12:45:00,34.05,34.07,34.0,34.06,49151.0,33.3411,33.3607,33.2921,33.3509,49151.0
2023-10-30 12:50:00,34.06,34.11,34.04,34.07,139064.0,33.3509,33.3998,33.3313,33.3607,139064.0
2023-10-30 12:55:00,34.06,34.1,34.03,34.05,108034.0,33.3509,33.39,33.3215,33.3411,108034.0
2023-10-30 13:00:00,34.05,34.07,34.03,34.06,36601.0,33.3411,33.3607,33.3215,33.3509,36601.0
2023-10-30 13:05:00,34.07,34.09,34.04,34.07,23928.0,33.3607,33.3802,33.3313,33.3607,23928.0
2023-10-30 13:10:00,34.06,34.07,33.99,34.01,29772.0,33.3509,33.3607,33.2823,33.3019,29772.0
2023-10-30 13:15:00,34.01,34.02,33.99,34.0,30496.0,33.3019,33.3117,33.2823,33.2921,30496.0
2023-10-30 13:20:00,34.0,34.05,33.97,34.05,40184.0,33.2921,33.3411,33.2627,33.3411,40184.0
2023-10-30 13:25:00,34.04,34.14,34.03,34.12,96102.0,33.3313,33.4292,33.3215,33.4096,96102.0
2023-10-30 13:30:00,34.12,34.19,34.11,34.16,95256.0,33.4096,33.4782,33.3998,33.4488,95256.0
2023-10-30 13:35:00,34.16,34.21,34.15,34.2,48144.0,33.4488,33.4977,33.439,33.4879,48144.0
2023-10-30 13:40:00,34.21,34.24,34.21,34.21,40577.0,33.4977,33.5271,33.4977,33.4977,40577.0
2023-10-30 13:45:00,34.22,34.24,34.19,34.2,42499.0,33.5075,33.5271,33.4782,33.4879,42499.0
2023-10-30 13:50:00,34.21,34.31,34.21,34.3,77414.0,33.4977,33.5957,33.4977,33.5859,77414.0
2023-10-30 13:55:00,34.3,34.32,34.28,34.3,90579.0,33.5859,33.6054,33.5663,33.5859,90579.0
2023-10-30 14:00:00,34.3,34.38,34.29,34.38,69004.0,33.5859,33.6642,33.5761,33.6642,69004.0
2023-10-30 14:05:00,34.38,34.38,34.32,34.36,145554.0,33.6642,33.6642,33.6054,33.6446,145554.0
2023-10-30 14:10:00,34.36,34.4,34.36,34.37,111294.0,33.6446,33.6838,33.6446,33.6544,111294.0
2023-10-30 14:15:00,34.36,34.38,34.32,34.37,139203.0,33.6446,33.6642,33.6054,33.6544,139203.0
2023-10-30 14:20:00,34.37,34.39,34.27,34.28,74853.0,33.6544,33.674,33.5565,33.5663,74853.0
2023-10-30 14:25:00,34.28,34.31,34.27,34.3,37369.0,33.5663,33.5957,33.5565,33.5859,37369.0
2023-10-30 14:30:00,34.3,34.33,34.28,34.33,57436.0,33.5859,33.6152,33.5663,33.6152,57436.0
2023-10-30 14:35:00,34.33,34.39,34.32,34.36,57435.0,33.6152,33.674,33.6054,33.6446,57435.0
2023-10-30 14:40:00,34.36,34.37,34.33,34.36,38437.0,33.6446,33.6544,33.6152,33.6446,38437.0
2023-10-30 14:45:00,34.36,34.41,34.34,34.39,107054.0,33.6446,33.6936,33.625,33.674,107054.0
2023-10-30 14:50:00,34.39,34.39,34.3,34.32,65601.0,33.674,33.674,33.5859,33.6054,65601.0
2023-10-30 14:55:00,34.32,34.32,34.27,34.28,45209.0,33.6054,33.6054,33.5565,33.5663,45209.0
2023-10-30 15:00:00,34.28,34.35,34.27,34.3,84028.0,33.5663,33.6348,33.5565,33.5859,84028.0
2023-10-30 15:05:00,34.3,34.38,34.3,34.34,60964.0,33.5859,33.6642,33.5859,33.625,60964.0
2023-10-30 15:10:00,34.33,34.41,34.32,34.39,73574.0,33.6152,33.6936,33.6054,33.674,73574.0
2023-10-30 15:15:00,34.39,34.4,34.34,34.36,60707.0,33.674,33.6838,33.625,33.6446,60707.0
2023-10-30 15:20:00,34.35,34.37,34.32,34.34,140020.0,33.6348,33.6544,33.6054,33.625,140020.0
2023-10-30 15:25:00,34.34,34.34,34.29,34.31,66206.0,33.625,33.625,33.5761,33.5957,66206.0
2023-10-30 15:30:00,34.32,34.33,34.28,34.3,61440.0,33.6054,33.6152,33.5663,33.5859,61440.0
2023-10-30 15:35:00,34.3,34.3,34.24,34.26,77750.0,33.5859,33.5859,33.5271,33.5467,77750.0
2023-10-30 15:40:00,34.27,34.27,34.2,34.22,146399.0,33.5565,33.5565,33.4879,33.5075,146399.0
2023-10-30 15:45:00,34.22,34.22,34.14,34.15,111027.0,33.5075,33.5075,33.4292,33.439,111027.0
2023-10-30 15:50:00,34.15,34.18,34.12,34.14,183784.0,33.439,33.4684,33.4096,33.4292,183784.0
2023-10-30 15:55:00,34.14,34.16,34.03,34.04,938242.0,33.4292,33.4488,33.3215,33.3313,938242.0
2023-10-31 09:30:00,33.64,33.64,33.27,33.57,246696.0,32.9396,32.9396,32.5773,32.8711,246696.0
2023-10-31 09:35:00,33.56,33.62,33.43,33.46,146761.0,32.8613,32.92,32.734,32.7634,146761.0
2023-10-31 09:40:00,33.46,33.58,33.37,33.53,59538.0,32.7634,32.8809,32.6752,32.8319,59538.0
2023-10-31 09:45:00,33.54,33.69,33.52,33.67,66089.0,32.8417,32.9886,32.8221,32.969,66089.0
2023-10-31 09:50:00,33.68,33.77,33.62,33.74,94975.0,32.9788,33.0669,32.92,33.0375,94975.0
2023-10-31 09:55:00,33.73,33.77,33.62,33.63,137697.0,33.0277,33.0669,32.92,32.9298,137697.0
2023-10-31 10:00:00,33.63,33.68,33.56,33.62,133853.0,32.9298,32.9788,32.8613,32.92,133853.0
2023-10-31 10:05:00,33.62,33.65,33.51,33.59,111754.0,32.92,32.9494,32.8123,32.8906,111754.0
2023-10-31 10:10:00,33.59,33.73,33.58,33.67,78057.0,32.8906,33.0277,32.8809,32.969,78057.0
2023-10-31 10:15:00,33.68,33.77,33.66,33.69,141479.0,32.9788,33.0669,32.9592,32.9886,141479.0
2023-10-31 10:20:00,33.69,33.73,33.63,33.65,64420.0,32.9886,33.0277,32.9298,32.9494,64420.0
2023-10-31 10:25:00,33.66,33.67,33.57,33.59,66255.0,32.9592,32.969,32.8711,32.8906,66255.0
2023-10-31 10:30:00,33.59,33.64,33.53,33.54,113981.0,32.8906,32.9396,32.8319,32.8417,113981.0
2023-10-31 10:35:00,33.54,33.56,33.46,33.5,90271.0,32.8417,32.8613,32.7634,32.8025,90271.0
2023-10-31 10:40:00,33.5,33.59,33.47,33.57,43993.0,32.8025,32.8906,32.7731,32.8711,43993.0
2023-10-31 10:45:00,33.57,33.61,33.55,33.55,66769.0,32.8711,32.9102,32.8515,32.8515,66769.0
2023-10-31 10:50:00,33.55,33.64,33.55,33.64,70402.0,32.8515,32.9396,32.8515,32.9396,70402.0
2023-10-31 10:55:00,33.64,33.65,33.53,33.65,70543.0,32.9396,32.9494,32.8319,32.9494,70543.0
2023-10-31 11:00:00,33.65,33.7,33.61,33.7,89995.0,32.9494,32.9984,32.9102,32.9984,89995.0
2023-10-31 11:05:00,33.7,33.75,33.69,33.73,92376.0,32.9984,33.0473,32.9886,33.0277,92376.0
2023-10-31 11:10:00,33.73,33.78,33.68,33.77,46180.0,33.0277,33.0767,32.9788,33.0669,46180.0
2023-10-31 11:15:00,33.77,33.78,33.69,33.72,38443.0,33.0669,33.0767,32.9886,33.0179,38443.0
2023-10-31 11:20:00,33.72,33.75,33.67,33.69,55021.0,33.0179,33.0473,32.969,32.9886,55021.0
2023-10-31 11:25:00,33.69,33.77,33.68,33.7,37356.0,32.9886,33.0669,32.9788,32.9984,37356.0
2023-10-31 11:30:00,33.71,33.79,33.71,33.78,67931.0,33.0081,33.0865,33.0081,33.0767,67931.0
2023-10-31 11:35:00,33.78,33.8,33.73,33.78,44441.0,33.0767,33.0963,33.0277,33.0767,44441.0
2023-10-31 11:40:00,33.78,33.78,33.72,33.75,53117.0,33.0767,33.0767,33.0179,33.0473,53117.0
2023-10-31 11:45:00,33.75,33.77,33.71,33.75,38256.0,33.0473,33.0669,33.0081,33.0473,38256.0
2023-10-31 11:50:00,33.75,33.76,33.72,33.73,43551.0,33.0473,33.0571,33.0179,33.0277,43551.0
2023-10-31 11:55:00,33.73,33.83,33.73,33.83,48339.0,33.0277,33.1256,33.0277,33.1256,48339.0
2023-10-31 12:00:00,33.83,33.87,33.81,33.86,79653.0,33.1256,33.1648,33.1061,33.155,79653.0
2023-10-31 12:05:00,33.86,33.87,33.81,33.84,63036.0,33.155,33.1648,33.1061,33.1354,63036.0
2023-10-31 12:10:00,33.83,33.83,33.76,33.76,90459.0,33.1256,33.1256,33.0571,33.0571,90459.0
2023-10-31 12:15:00,33.77,33.8,33.73,33.77,65573.0,33.0669,33.0963,33.0277,33.0669,65573.0
2023-10-31 12:20:00,33.77,33.81,33.76,33.8,52800.0,33.0669,33.1061,33.0571,33.0963,52800.0
2023-10-31 12:25:00,33.81,33.84,33.79,33.84,62725.0,33.1061,33.1354,33.0865,33.1354,62725.0
2023-10-31 12:30:00,33.84,33.89,33.82,33.84,55714.0,33.1354,33.1844,33.1159,33.1354,55714.0
2023-10-31 12:35:00,33.84,33.84,33.73,33.82,53652.0,33.1354,33.1354,33.0277,33.1159,53652.0
2023-10-31 12:40:00,33.82,33.87,33.78,33.84,33716.0,33.1159,33.1648,33.0767,33.1354,33716.0
2023-10-31 12:45:00,33.84,33.86,33.82,33.86,31948.0,33.1354,33.155,33.1159,33.155,31948.0
2023-10-31 12:50:00,33.86,33.86,33.81,33.84,39642.0,33.155,33.155,33.1061,33.1354,39642.0
2023-10-31 12:55:00,33.84,33.87,33.83,33.84,29764.0,33.1354,33.1648,33.1256,33.1354,29764.0
2023-10-31 13:00:00,33.85,33.87,33.82,33.82,52373.0,33.1452,33.1648,33.1159,33.1159,52373.0
2023-10-31 13:05:00,33.82,33.85,33.8,33.82,40990.0,33.1159,33.1452,33.0963,33.1159,40990.0
2023-10-31 13:10:00,33.81,33.84,33.76,33.78,47860.0,33.1061,33.1354,33.0571,33.0767,47860.0
2023-10-31 13:15:00,33.77,33.79,33.73,33.74,56820.0,33.0669,33.0865,33.0277,33.0375,56820.0
2023-10-31 13:20:00,33.75,33.77,33.71,33.72,50667.0,33.0473,33.0669,33.0081,33.0179,50667.0
2023-10-31 13:25:00,33.72,33.73,33.66,33.71,66811.0,33.0179,33.0277,32.9592,33.0081,66811.0
2023-10-31 13:30:00,33.71,33.75,33.7,33.74,28766.0,33.0081,33.0473,32.9984,33.0375,28766.0
2023-10-31 13:35:00,33.73,33.75,33.7,33.74,28937.0,33.0277,33.0473,32.9984,33.0375,28937.0
2023-10-31 13:40:00,33.73,33.78,33.73,33.77,33021.0,33.0277,33.0767,33.0277,33.0669,33021.0
2023-10-31 13:45:00,33.77,33.79,33.73,33.77,70086.0,33.0669,33.0865,33.0277,33.0669,70086.0
2023-10-31 13:50:00,33.77,33.8,33.75,33.76,69564.0,33.0669,33.0963,33.0473,33.0571,69564.0
2023-10-31 13:55:00,33.76,33.79,33.73,33.76,67605.0,33.0571,33.0865,33.0277,33.0571,67605.0
2023-10-31 14:00:00,33.76,33.78,33.71,33.72,58760.0,33.0571,33.0767,33.0081,33.0179,58760.0
2023-10-31 14:05:00,33.72,33.74,33.68,33.69,45112.0,33.0179,33.0375,32.9788,32.9886,45112.0
2023-10-31 14:10:00,33.69,33.69,33.66,33.67,29856.0,32.9886,32.9886,32.9592,32.969,29856.0
2023-10-31 14:15:00,33.68,33.68,33.62,33.64,56395.0,32.9788,32.9788,32.92,32.9396,56395.0
2023-10-31 14:20:00,33.64,33.65,33.58,33.6,65789.0,32.9396,32.9494,32.8809,32.9004,65789.0
2023-10-31 14:25:00,33.61,33.66,33.59,33.64,77014.0,32.9102,32.9592,32.8906,32.9396,77014.0
2023-10-31 14:30:00,33.64,33.72,33.63,33.7,104432.0,32.9396,33.0179,32.9298,32.9984,104432.0
2023-10-31 14:35:00,33.71,33.71,33.66,33.69,56906.0,33.0081,33.0081,32.9592,32.9886,56906.0
2023-10-31 14:40:00,33.69,33.77,33.68,33.76,63781.0,32.9886,33.0669,32.9788,33.0571,63781.0
2023-10-31 14:45:00,33.76,33.82,33.75,33.8,67216.0,33.0571,33.1159,33.0473,33.0963,67216.0
2023-10-31 14:50:00,33.81,33.83,33.79,33.83,84824.0,33.1061,33.1256,33.0865,33.1256,84824.0
2023-10-31 14:55:00,33.83,33.86,33.82,33.86,56894.0,33.1256,33.155,33.1159,33.155,56894.0
2023-10-31 15:00:00,33.86,33.9,33.84,33.87,63815.0,33.155,33.1942,33.1354,33.1648,63815.0
2023-10-31 15:05:00,33.87,33.87,33.83,33.87,74183.0,33.1648,33.1648,33.1256,33.1648,74183.0
2023-10-31 15:10:00,33.87,33.89,33.85,33.86,73352.0,33.1648,33.1844,33.1452,33.155,73352.0
2023-10-31 15:15:00,33.85,33.91,33.84,33.91,74875.0,33.1452,33.204,33.1354,33.204,74875.0
2023-10-31 15:20:00,33.91,33.92,33.84,33.86,85310.0,33.204,33.2138,33.1354,33.155,85310.0
2023-10-31 15:25:00,33.86,33.87,33.84,33.87,44683.0,33.155,33.1648,33.1354,33.1648,44683.0
2023-10-31 15:30:00,33.86,33.86,33.8,33.83,116164.0,33.155,33.155,33.0963,33.1256,116164.0
2023-10-31 15:35:00,33.83,33.83,33.75,33.76,99758.0,33.1256,33.1256,33.0473,33.0571,99758.0
2023-10-31 15:40:00,33.77,33.77,33.73,33.77,99743.0,33.0669,33.0669,33.0277,33.0669,99743.0
2023-10-31 15:45:00,33.76,33.78,33.71,33.76,174468.0,33.0571,33.0767,33.0081,33.0571,174468.0
2023-10-31 15:50:00,33.76,33.8,33.75,33.8,315609.0,33.0571,33.0963,33.0473,33.0963,315609.0
2023-10-31 15:55:00,33.8,33.82,33.75,33.79,677993.0,33.0963,33.1159,33.0473,33.0865,677993.0
2023-11-01 09:30:00,33.87,33.99,33.6,33.66,244682.0,33.1648,33.2823,32.9004,32.9592,244682.0
2023-11-01 09:35:00,33.66,33.73,33.56,33.59,43629.0,32.9592,33.0277,32.8613,32.8906,43629.0
2023-11-01 09:40:00,33.6,33.61,33.48,33.52,76768.0,32.9004,32.9102,32.7829,32.8221,76768.0
2023-11-01 09:45:00,33.53,33.59,33.44,33.52,120407.0,32.8319,32.8906,32.7438,32.8221,120407.0
2023-11-01 09:50:00,33.51,33.6,33.47,33.49,150964.0,32.8123,32.9004,32.7731,32.7927,150964.0
2023-11-01 09:55:00,33.48,33.5,33.4,33.49,41381.0,32.7829,32.8025,32.7046,32.7927,41381.0
2023-11-01 10:00:00,33.5,33.67,33.39,33.41,115324.0,32.8025,32.969,32.6948,32.7144,115324.0
2023-11-01 10:05:00,33.41,33.47,33.34,33.43,91602.0,32.7144,32.7731,32.6459,32.734,91602.0
2023-11-01 10:10:00,33.43,33.55,33.39,33.49,55985.0,32.734,32.8515,32.6948,32.7927,55985.0
2023-11-01 10:15:00,33.5,33.5,33.41,33.5,58783.0,32.8025,32.8025,32.7144,32.8025,58783.0
2023-11-01 10:20:00,33.5,33.65,33.49,33.62,119027.0,32.8025,32.9494,32.7927,32.92,119027.0
2023-11-01 10:25:00,33.61,33.78,33.58,33.77,184766.0,32.9102,33.0767,32.8809,33.0669,184766.0
2023-11-01 10:30:00,33.77,33.81,33.66,33.68,103103.0,33.0669,33.1061,32.9592,32.9788,103103.0
2023-11-01 10:35:00,33.69,33.76,33.64,33.71,51907.0,32.9886,33.0571,32.9396,33.0081,51907.0
2023-11-01 10:40:00,33.72,33.79,33.71,33.77,89918.0,33.0179,33.0865,33.0081,33.0669,89918.0
2023-11-01 10:45:00,33.78,33.84,33.69,33.73,75406.0,33.0767,33.1354,32.9886,33.0277,75406.0
2023-11-01 10:50:00,33.73,33.73,33.61,33.62,53034.0,33.0277,33.0277,32.9102,32.92,53034.0
2023-11-01 10:55:00,33.62,33.7,33.62,33.66,52490.0,32.92,32.9984,32.92,32.9592,52490.0
2023-11-01 11:00:00,33.66,33.69,33.63,33.64,79974.0,32.9592,32.9886,32.9298,32.9396,79974.0
2023-11-01 11:05:00,33.65,33.68,33.61,33.64,52326.0,32.9494,32.9788,32.9102,32.9396,52326.0
2023-11-01 11:10:00,33.64,33.65,33.5,33.52,76982.0,32.9396,32.9494,32.8025,32.8221,76982.0
2023-11-01 11:15:00,33.52,33.52,33.36,33.39,142072.0,32.8221,32.8221,32.6654,32.6948,142072.0
2023-11-01 11:20:00,33.39,33.42,33.35,33.41,68832.0,32.6948,32.7242,32.6556,32.7144,68832.0
2023-11-01 11:25:00,33.42,33.53,33.42,33.48,103679.0,32.7242,32.8319,32.7242,32.7829,103679.0
2023-11-01 11:30:00,33.47,33.52,33.45,33.48,66726.0,32.7731,32.8221,32.7536,32.7829,66726.0
2023-11-01 11:35:00,33.47,33.53,33.45,33.45,38017.0,32.7731,32.8319,32.7536,32.7536,38017.0
2023-11-01 11:40:00,33.44,33.47,33.41,33.46,69457.0,32.7438,32.7731,32.7144,32.7634,69457.0
2023-11-01 11:45:00,33.45,33.51,33.42,33.45,215266.0,32.7536,32.8123,32.7242,32.7536,215266.0
2023-11-01 11:50:00,33.44,33.51,33.43,33.48,94355.0,32.7438,32.8123,32.734,32.7829,94355.0
2023-11-01 11:55:00,33.49,33.52,33.47,33.48,105704.0,32.7927,32.8221,32.7731,32.7829,105704.0
2023-11-01 12:00:00,33.48,33.51,33.44,33.49,61554.0,32.7829,32.8123,32.7438,32.7927,61554.0
2023-11-01 12:05:00,33.49,33.53,33.44,33.52,73571.0,32.7927,32.8319,32.7438,32.8221,73571.0
2023-11-01 12:10:00,33.52,33.54,33.46,33.48,60105.0,32.8221,32.8417,32.7634,32.7829,60105.0
2023-11-01 12:15:00,33.47,33.5,33.43,33.48,58432.0,32.7731,32.8025,32.734,32.7829,58432.0
2023-11-01 12:20:00,33.48,33.51,33.47,33.48,37349.0,32.7829,32.8123,32.7731,32.7829,37349.0
2023-11-01 12:25:00,33.48,33.5,33.45,33.48,53611.0,32.7829,32.8025,32.7536,32.7829,53611.0
2023-11-01 12:30:00,33.48,33.52,33.47,33.48,52500.0,32.7829,32.8221,32.7731,32.7829,52500.0
2023-11-01 12:35:00,33.48,33.5,33.43,33.44,59732.0,32.7829,32.8025,32.734,32.7438,59732.0
2023-11-01 12:40:00,33.45,33.52,33.41,33.49,142027.0,32.7536,32.8221,32.7144,32.7927,142027.0
2023-11-01 12:45:00,33.48,33.51,33.44,33.49,23148.0,32.7829,32.8123,32.7438,32.7927,23148.0
2023-11-01 12:50:00,33.5,33.52,33.48,33.48,22874.0,32.8025,32.8221,32.7829,32.7829,22874.0
2023-11-01 12:55:00,33.48,33.5,33.47,33.48,33235.0,32.7829,32.8025,32.7731,32.7829,33235.0
2023-11-01 13:00:00,33.48,33.51,33.47,33.48,26045.0,32.7829,32.8123,32.7731,32.7829,26045.0
2023-11-01 13:05:00,33.48,33.52,33.46,33.48,31299.0,32.7829,32.8221,32.7634,32.7829,31299.0
2023-11-01 13:10:00,33.48,33.55,33.48,33.52,53172.0,32.7829,32.8515,32.7829,32.8221,53172.0
2023-11-01 13:15:00,33.53,33.54,33.5,33.51,33825.0,32.8319,32.8417,32.8025,32.8123,33825.0
2023-11-01 13:20:00,33.5,33.53,33.41,33.42,58519.0,32.8025,32.8319,32.7144,32.7242,58519.0
2023-11-01 13:25:00,33.42,33.46,33.38,33.44,51275.0,32.7242,32.7634,32.685,32.7438,51275.0
2023-11-01 13:30:00,33.44,33.47,33.37,33.38,89501.0,32.7438,32.7731,32.6752,32.685,89501.0
2023-11-01 13:35:00,33.38,33.39,33.34,33.39,119023.0,32.685,32.6948,32.6459,32.6948,119023.0
2023-11-01 13:40:00,33.38,33.45,33.37,33.44,25398.0,32.685,32.7536,32.6752,32.7438,25398.0
2023-11-01 13:45:00,33.43,33.5,33.41,33.48,90769.0,32.734,32.8025,32.7144,32.7829,90769.0
2023-11-01 13:50:00,33.49,33.51,33.43,33.44,68452.0,32.7927,32.8123,32.734,32.7438,68452.0
2023-11-01 13:55:00,33.45,33.47,33.44,33.47,60044.0,32.7536,32.7731,32.7438,32.7731,60044.0
2023-11-01 14:00:00,33.47,33.57,33.37,33.43,190654.0,32.7731,32.8711,32.6752,32.734,190654.0
2023-11-01 14:05:00,33.42,33.46,33.4,33.42,25305.0,32.7242,32.7634,32.7046,32.7242,25305.0
2023-11-01 14:10:00,33.41,33.48,33.38,33.38,60582.0,32.7144,32.7829,32.685,32.685,60582.0
2023-11-01 14:15:00,33.39,33.45,33.36,33.42,43128.0,32.6948,32.7536,32.6654,32.7242,43128.0
2023-11-01 14:20:00,33.43,33.48,33.43,33.45,27961.0,32.734,32.7829,32.734,32.7536,27961.0
2023-11-01 14:25:00,33.45,33.51,33.43,33.48,45197.0,32.7536,32.8123,32.734,32.7829,45197.0
2023-11-01 14:30:00,33.48,33.59,33.48,33.54,67421.0,32.7829,32.8906,32.7829,32.8417,67421.0
2023-11-01 14:35:00,33.54,33.63,33.46,33.49,155738.0,32.8417,32.9298,32.7634,32.7927,155738.0
2023-11-01 14:40:00,33.5,33.5,33.29,33.36,141483.0,32.8025,32.8025,32.5969,32.6654,141483.0
2023-11-01 14:45:00,33.37,33.44,33.3,33.36,91899.0,32.6752,32.7438,32.6067,32.6654,91899.0
2023-11-01 14:50:00,33.37,33.44,33.36,33.39,57918.0,32.6752,32.7438,32.6654,32.6948,57918.0
2023-11-01 14:55:00,33.39,33.55,33.38,33.51,60780.0,32.6948,32.8515,32.685,32.8123,60780.0
2023-11-01 15:00:00,33.52,33.65,33.51,33.62,121866.0,32.8221,32.9494,32.8123,32.92,121866.0
2023-11-01 15:05:00,33.63,33.74,33.61,33.66,166633.0,32.9298,33.0375,32.9102,32.9592,166633.0
2023-11-01 15:10:00,33.66,33.73,33.63,33.63,85698.0,32.9592,33.0277,32.9298,32.9298,85698.0
2023-11-01 15:15:00,33.63,33.69,33.62,33.64,90664.0,32.9298,32.9886,32.92,32.9396,90664.0
2023-11-01 15:20:00,33.65,33.72,33.64,33.71,92913.0,32.9494,33.0179,32.9396,33.0081,92913.0
2023-11-01 15:25:00,33.71,33.71,33.62,33.64,102214.0,33.0081,33.0081,32.92,32.9396,102214.0
2023-11-01 15:30:00,33.64,33.7,33.61,33.66,147697.0,32.9396,32.9984,32.9102,32.9592,147697.0
2023-11-01 15:35:00,33.66,33.7,33.64,33.7,158151.0,32.9592,32.9984,32.9396,32.9984,158151.0
2023-11-01 15:40:00,33.7,33.7,33.6,33.63,200865.0,32.9984,32.9984,32.9004,32.9298,200865.0
2023-11-01 15:45:00,33.63,33.67,33.62,33.66,157174.0,32.9298,32.969,32.92,32.9592,157174.0
2023-11-01 15:50:00,33.66,33.69,33.62,33.67,179446.0,32.9592,32.9886,32.92,32.969,179446.0
2023-11-01 15:55:00,33.68,33.73,33.64,33.72,613227.0,32.9788,33.0277,32.9396,33.0179,613227.0
2023-11-02 09:30:00,34.31,34.84,34.31,34.83,415177.0,33.5957,34.1146,33.5957,34.1048,415177.0
2023-11-02 09:35:00,34.82,35.01,34.78,34.88,310018.0,34.095,34.2811,34.0559,34.1538,310018.0
2023-11-02 09:40:00,34.88,34.9,34.64,34.68,139184.0,34.1538,34.1734,33.9188,33.958,139184.0
2023-11-02 09:45:00,34.68,34.74,34.59,34.66,87176.0,33.958,34.0167,33.8698,33.9384,87176.0
2023-11-02 09:50:00,34.66,34.99,34.65,34.92,223997.0,33.9384,34.2615,33.9286,34.193,223997.0
2023-11-02 09:55:00,34.93,34.98,34.92,34.96,57129.0,34.2027,34.2517,34.193,34.2321,57129.0
2023-11-02 10:00:00,34.96,35.02,34.83,35.01,153715.0,34.2321,34.2909,34.1048,34.2811,153715.0
2023-11-02 10:05:00,35.01,35.13,34.9,34.94,337377.0,34.2811,34.3986,34.1734,34.2125,337377.0
2023-11-02 10:10:00,34.94,34.97,34.72,34.75,110643.0,34.2125,34.2419,33.9971,34.0265,110643.0
2023-11-02 10:15:00,34.75,34.83,34.72,34.78,79570.0,34.0265,34.1048,33.9971,34.0559,79570.0
2023-11-02 10:20:00,34.77,34.89,34.77,34.86,108478.0,34.0461,34.1636,34.0461,34.1342,108478.0
2023-11-02 10:25:00,34.87,34.97,34.84,34.96,53651.0,34.144,34.2419,34.1146,34.2321,53651.0
2023-11-02 10:30:00,34.97,35.01,34.9,35.0,72740.0,34.2419,34.2811,34.1734,34.2713,72740.0
2023-11-02 10:35:00,35.0,35.05,34.96,35.04,67555.0,34.2713,34.3202,34.2321,34.3105,67555.0
2023-11-02 10:40:00,35.04,35.06,34.98,35.03,56025.0,34.3105,34.33,34.2517,34.3007,56025.0
2023-11-02 10:45:00,35.02,35.02,34.97,34.98,51589.0,34.2909,34.2909,34.2419,34.2517,51589.0
2023-11-02 10:50:00,34.98,35.03,34.95,35.0,55105.0,34.2517,34.3007,34.2223,34.2713,55105.0
2023-11-02 10:55:00,35.0,35.04,34.94,35.02,62801.0,34.2713,34.3105,34.2125,34.2909,62801.0
2023-11-02 11:00:00,35.02,35.07,34.99,35.04,52899.0,34.2909,34.3398,34.2615,34.3105,52899.0
2023-11-02 11:05:00,35.05,35.06,35.01,35.04,39732.0,34.3202,34.33,34.2811,34.3105,39732.0
2023-11-02 11:10:00,35.04,35.07,34.99,35.0,53338.0,34.3105,34.3398,34.2615,34.2713,53338.0
2023-11-02 11:15:00,34.99,35.01,34.92,34.99,72778.0,34.2615,34.2811,34.193,34.2615,72778.0
2023-11-02 11:20:00,34.99,35.03,34.99,35.02,44164.0,34.2615,34.3007,34.2615,34.2909,44164.0
2023-11-02 11:25:00,35.02,35.02,34.93,34.93,40262.0,34.2909,34.2909,34.2027,34.2027,40262.0
2023-11-02 11:30:00,34.93,34.97,34.9,34.96,80694.0,34.2027,34.2419,34.1734,34.2321,80694.0
2023-11-02 11:35:00,34.95,34.99,34.95,34.97,45721.0,34.2223,34.2615,34.2223,34.2419,45721.0
2023-11-02 11:40:00,34.97,35.01,34.94,35.0,29566.0,34.2419,34.2811,34.2125,34.2713,29566.0
2023-11-02 11:45:00,34.99,35.0,34.95,34.97,27169.0,34.2615,34.2713,34.2223,34.2419,27169.0
2023-11-02 11:50:00,34.97,34.99,34.91,34.94,33770.0,34.2419,34.2615,34.1832,34.2125,33770.0
2023-11-02 11:55:00,34.94,34.97,34.91,34.93,33267.0,34.2125,34.2419,34.1832,34.2027,33267.0
2023-11-02 12:00:00,34.92,34.95,34.9,34.94,28725.0,34.193,34.2223,34.1734,34.2125,28725.0
2023-11-02 12:05:00,34.94,34.96,34.89,34.93,82445.0,34.2125,34.2321,34.1636,34.2027,82445.0
2023-11-02 12:10:00,34.92,34.92,34.89,34.91,19041.0,34.193,34.193,34.1636,34.1832,19041.0
2023-11-02 12:15:00,34.92,34.93,34.87,34.9,99234.0,34.193,34.2027,34.144,34.1734,99234.0
2023-11-02 12:20:00,34.9,34.91,34.83,34.84,69885.0,34.1734,34.1832,34.1048,34.1146,69885.0
2023-11-02 12:25:00,34.83,34.84,34.74,34.79,79184.0,34.1048,34.1146,34.0167,34.0657,79184.0
2023-11-02 12:30:00,34.79,34.85,34.77,34.84,39669.0,34.0657,34.1244,34.0461,34.1146,39669.0
2023-11-02 12:35:00,34.84,34.95,34.84,34.95,47294.0,34.1146,34.2223,34.1146,34.2223,47294.0
2023-11-02 12:40:00,34.95,34.97,34.91,34.91,34329.0,34.2223,34.2419,34.1832,34.1832,34329.0
2023-11-02 12:45:00,34.91,34.94,34.9,34.92,36227.0,34.1832,34.2125,34.1734,34.193,36227.0
2023-11-02 12:50:00,34.92,34.93,34.88,34.89,38911.0,34.193,34.2027,34.1538,34.1636,38911.0
2023-11-02 12:55:00,34.89,34.9,34.84,34.89,49952.0,34.1636,34.1734,34.1146,34.1636,49952.0
2023-11-02 13:00:00,34.88,34.95,34.88,34.92,45797.0,34.1538,34.2223,34.1538,34.193,45797.0
2023-11-02 13:05:00,34.91,34.95,34.9,34.95,24134.0,34.1832,34.2223,34.1734,34.2223,24134.0
2023-11-02 13:10:00,34.95,35.02,34.94,35.01,40371.0,34.2223,34.2909,34.2125,34.2811,40371.0
2023-11-02 13:15:00,35.01,35.05,35.0,35.03,70782.0,34.2811,34.3202,34.2713,34.3007,70782.0
2023-11-02 13:20:00,35.04,35.05,34.98,35.01,48934.0,34.3105,34.3202,34.2517,34.2811,48934.0
2023-11-02 13:25:00,35.01,35.03,34.98,35.02,59352.0,34.2811,34.3007,34.2517,34.2909,59352.0
2023-11-02 13:30:00,35.02,35.08,35.02,35.07,36223.0,34.2909,34.3496,34.2909,34.3398,36223.0
2023-11-02 13:35:00,35.07,35.08,35.03,35.07,73125.0,34.3398,34.3496,34.3007,34.3398,73125.0
2023-11-02 13:40:00,35.06,35.06,35.02,35.04,50587.0,34.33,34.33,34.2909,34.3105,50587.0
2023-11-02 13:45:00,35.04,35.07,35.03,35.04,39269.0,34.3105,34.3398,34.3007,34.3105,39269.0
2023-11-02 13:50:00,35.03,35.07,35.01,35.06,36087.0,34.3007,34.3398,34.2811,34.33,36087.0
2023-11-02 13:55:00,35.06,35.1,35.05,35.08,39075.0,34.33,34.3692,34.3202,34.3496,39075.0
2023-11-02 14:00:00,35.07,35.08,35.05,35.07,28812.0,34.3398,34.3496,34.3202,34.3398,28812.0
2023-11-02 14:05:00,35.07,35.07,35.03,35.05,47300.0,34.3398,34.3398,34.3007,34.3202,47300.0
2023-11-02 14:10:00,35.05,35.05,34.96,34.97,47560.0,34.3202,34.3202,34.2321,34.2419,47560.0
2023-11-02 14:15:00,34.97,35.03,34.97,34.99,43913.0,34.2419,34.3007,34.2419,34.2615,43913.0
2023-11-02 14:20:00,35.0,35.0,34.95,34.98,41519.0,34.2713,34.2713,34.2223,34.2517,41519.0
2023-11-02 14:25:00,34.98,34.99,34.95,34.97,39579.0,34.2517,34.2615,34.2223,34.2419,39579.0
2023-11-02 14:30:00,34.97,34.97,34.92,34.93,42604.0,34.2419,34.2419,34.193,34.2027,42604.0
2023-11-02 14:35:00,34.93,34.98,34.93,34.98,52924.0,34.2027,34.2517,34.2027,34.2517,52924.0
2023-11-02 14:40:00,34.98,35.0,34.95,35.0,39595.0,34.2517,34.2713,34.2223,34.2713,39595.0
2023-11-02 14:45:00,35.0,35.01,34.96,34.97,55750.0,34.2713,34.2811,34.2321,34.2419,55750.0
2023-11-02 14:50:00,34.98,35.0,34.95,35.0,57706.0,34.2517,34.2713,34.2223,34.2713,57706.0
2023-11-02 14:55:00,35.0,35.01,34.96,34.98,52328.0,34.2713,34.2811,34.2321,34.2517,52328.0
2023-11-02 15:00:00,34.98,35.01,34.92,34.93,76267.0,34.2517,34.2811,34.193,34.2027,76267.0
2023-11-02 15:05:00,34.93,34.99,34.92,34.98,46291.0,34.2027,34.2615,34.193,34.2517,46291.0
2023-11-02 15:10:00,34.98,35.0,34.96,34.98,58934.0,34.2517,34.2713,34.2321,34.2517,58934.0
2023-11-02 15:15:00,34.99,35.0,34.94,34.95,62684.0,34.2615,34.2713,34.2125,34.2223,62684.0
2023-11-02 15:20:00,34.95,34.98,34.92,34.93,64677.0,34.2223,34.2517,34.193,34.2027,64677.0
2023-11-02 15:25:00,34.93,34.93,34.9,34.91,63695.0,34.2027,34.2027,34.1734,34.1832,63695.0
2023-11-02 15:30:00,34.91,34.95,34.91,34.95,87097.0,34.1832,34.2223,34.1832,34.2223,87097.0
2023-11-02 15:35:00,34.95,34.98,34.94,34.97,113364.0,34.2223,34.2517,34.2125,34.2419,113364.0
2023-11-02 15:40:00,34.97,34.98,34.94,34.97,140209.0,34.2419,34.2517,34.2125,34.2419,140209.0
2023-11-02 15:45:00,34.97,35.0,34.96,35.0,95013.0,34.2419,34.2713,34.2321,34.2713,95013.0
2023-11-02 15:50:00,35.0,35.03,34.96,34.98,318531.0,34.2713,34.3007,34.2321,34.2517,318531.0
2023-11-02 15:55:00,34.98,35.01,34.95,35.01,541477.0,34.2517,34.2811,34.2223,34.2811,541477.0
2023-11-03 09:30:00,35.65,35.73,35.52,35.6,251841.0,34.9078,34.9861,34.7805,34.8588,251841.0
2023-11-03 09:35:00,35.62,35.81,35.59,35.8,87041.0,34.8784,35.0644,34.849,35.0546,87041.0
2023-11-03 09:40:00,35.81,35.95,35.8,35.84,145251.0,35.0644,35.2015,35.0546,35.0938,145251.0
2023-11-03 09:45:00,35.85,35.91,35.82,35.84,141519.0,35.1036,35.1623,35.0742,35.0938,141519.0
2023-11-03 09:50:00,35.83,35.93,35.79,35.88,100814.0,35.084,35.1819,35.0448,35.133,100814.0
2023-11-03 09:55:00,35.88,35.91,35.84,35.88,83060.0,35.133,35.1623,35.0938,35.133,83060.0
2023-11-03 10:00:00,35.88,35.99,35.78,35.86,129780.0,35.133,35.2407,35.0351,35.1134,129780.0
2023-11-03 10:05:00,35.86,35.89,35.73,35.76,92079.0,35.1134,35.1428,34.9861,35.0155,92079.0
2023-11-03 10:10:00,35.76,35.79,35.72,35.73,69390.0,35.0155,35.0448,34.9763,34.9861,69390.0
2023-11-03 10:15:00,35.74,35.76,35.65,35.76,84432.0,34.9959,35.0155,34.9078,35.0155,84432.0
2023-11-03 10:20:00,35.75,35.79,35.72,35.76,67176.0,35.0057,35.0448,34.9763,35.0155,67176.0
2023-11-03 10:25:00,35.76,35.79,35.57,35.61,104901.0,35.0155,35.0448,34.8294,34.8686,104901.0
2023-11-03 10:30:00,35.6,35.65,35.48,35.48,67663.0,34.8588,34.9078,34.7413,34.7413,67663.0
2023-11-03 10:35:00,35.48,35.49,35.42,35.44,126233.0,34.7413,34.7511,34.6825,34.7021,126233.0
2023-11-03 10:40:00,35.45,35.47,35.37,35.37,119867.0,34.7119,34.7315,34.6336,34.6336,119867.0
2023-11-03 10:45:00,35.38,35.43,35.35,35.38,83921.0,34.6434,34.6923,34.614,34.6434,83921.0
2023-11-03 10:50:00,35.38,35.4,35.31,35.32,88830.0,34.6434,34.663,34.5748,34.5846,88830.0
2023-11-03 10:55:00,35.32,35.38,35.31,35.33,103109.0,34.5846,34.6434,34.5748,34.5944,103109.0
2023-11-03 11:00:00,35.33,35.35,35.27,35.31,68471.0,34.5944,34.614,34.5357,34.5748,68471.0
2023-11-03 11:05:00,35.31,35.34,35.19,35.2,134069.0,34.5748,34.6042,34.4573,34.4671,134069.0
2023-11-03 11:10:00,35.2,35.22,35.13,35.17,64752.0,34.4671,34.4867,34.3986,34.4378,64752.0
2023-11-03 11:15:00,35.17,35.21,35.14,35.18,67889.0,34.4378,34.4769,34.4084,34.4475,67889.0
2023-11-03 11:20:00,35.18,35.22,35.11,35.16,90407.0,34.4475,34.4867,34.379,34.428,90407.0
2023-11-03 11:25:00,35.16,35.2,35.11,35.13,83264.0,34.428,34.4671,34.379,34.3986,83264.0
2023-11-03 11:30:00,35.13,35.2,35.13,35.17,60363.0,34.3986,34.4671,34.3986,34.4378,60363.0
2023-11-03 11:35:00,35.17,35.19,35.15,35.18,31908.0,34.4378,34.4573,34.4182,34.4475,31908.0
2023-11-03 11:40:00,35.17,35.21,35.13,35.19,49714.0,34.4378,34.4769,34.3986,34.4573,49714.0
2023-11-03 11:45:00,35.19,35.24,35.17,35.24,48606.0,34.4573,34.5063,34.4378,34.5063,48606.0
2023-11-03 11:50:00,35.24,35.29,35.24,35.27,57640.0,34.5063,34.5553,34.5063,34.5357,57640.0
2023-11-03 11:55:00,35.27,35.28,35.23,35.25,35106.0,34.5357,34.5455,34.4965,34.5161,35106.0
2023-11-03 12:00:00,35.25,35.29,35.21,35.22,82825.0,34.5161,34.5553,34.4769,34.4867,82825.0
2023-11-03 12:05:00,35.22,35.22,35.11,35.15,58907.0,34.4867,34.4867,34.379,34.4182,58907.0
2023-11-03 12:10:00,35.16,35.17,35.12,35.16,96094.0,34.428,34.4378,34.3888,34.428,96094.0
2023-11-03 12:15:00,35.16,35.19,35.13,35.15,69514.0,34.428,34.4573,34.3986,34.4182,69514.0
2023-11-03 12:20:00,35.16,35.17,35.07,35.14,79271.0,34.428,34.4378,34.3398,34.4084,79271.0
2023-11-03 12:25:00,35.14,35.16,35.1,35.1,70944.0,34.4084,34.428,34.3692,34.3692,70944.0
2023-11-03 12:30:00,35.11,35.14,35.09,35.14,48559.0,34.379,34.4084,34.3594,34.4084,48559.0
2023-11-03 12:35:00,35.13,35.15,35.1,35.13,45481.0,34.3986,34.4182,34.3692,34.3986,45481.0
2023-11-03 12:40:00,35.13,35.15,35.12,35.13,47517.0,34.3986,34.4182,34.3888,34.3986,47517.0
2023-11-03 12:45:00,35.12,35.17,35.11,35.14,50914.0,34.3888,34.4378,34.379,34.4084,50914.0
2023-11-03 12:50:00,35.14,35.17,35.13,35.16,52247.0,34.4084,34.4378,34.3986,34.428,52247.0
2023-11-03 12:55:00,35.16,35.19,35.15,35.18,51632.0,34.428,34.4573,34.4182,34.4475,51632.0
2023-11-03 13:00:00,35.18,35.22,35.16,35.22,55893.0,34.4475,34.4867,34.428,34.4867,55893.0
2023-11-03 13:05:00,35.21,35.23,35.17,35.22,49128.0,34.4769,34.4965,34.4378,34.4867,49128.0
2023-11-03 13:10:00,35.22,35.26,35.2,35.26,138379.0,34.4867,34.5259,34.4671,34.5259,138379.0
2023-11-03 13:15:00,35.26,35.29,35.24,35.25,49431.0,34.5259,34.5553,34.5063,34.5161,49431.0
2023-11-03 13:20:00,35.25,35.26,35.15,35.19,93154.0,34.5161,34.5259,34.4182,34.4573,93154.0
2023-11-03 13:25:00,35.19,35.26,35.18,35.26,116679.0,34.4573,34.5259,34.4475,34.5259,116679.0
2023-11-03 13:30:00,35.26,35.34,35.25,35.34,40546.0,34.5259,34.6042,34.5161,34.6042,40546.0
2023-11-03 13:35:00,35.35,35.38,35.33,35.36,47312.0,34.614,34.6434,34.5944,34.6238,47312.0
2023-11-03 13:40:00,35.37,35.37,35.29,35.3,49912.0,34.6336,34.6336,34.5553,34.565,49912.0
2023-11-03 13:45:00,35.31,35.32,35.3,35.31,52635.0,34.5748,34.5846,34.565,34.5748,52635.0
2023-11-03 13:50:00,35.31,35.36,35.3,35.35,47225.0,34.5748,34.6238,34.565,34.614,47225.0
2023-11-03 13:55:00,35.36,35.42,35.36,35.4,41633.0,34.6238,34.6825,34.6238,34.663,41633.0
2023-11-03 14:00:00,35.4,35.42,35.38,35.38,34104.0,34.663,34.6825,34.6434,34.6434,34104.0
2023-11-03 14:05:00,35.38,35.38,35.32,35.35,60256.0,34.6434,34.6434,34.5846,34.614,60256.0
2023-11-03 14:10:00,35.34,35.41,35.33,35.41,40716.0,34.6042,34.6728,34.5944,34.6728,40716.0
2023-11-03 14:15:00,35.4,35.43,35.39,35.43,108556.0,34.663,34.6923,34.6532,34.6923,108556.0
2023-11-03 14:20:00,35.43,35.54,35.42,35.49,302802.0,34.6923,34.8,34.6825,34.7511,302802.0
2023-11-03 14:25:00,35.49,35.51,35.45,35.48,54984.0,34.7511,34.7707,34.7119,34.7413,54984.0
2023-11-03 14:30:00,35.48,35.5,35.47,35.48,41352.0,34.7413,34.7609,34.7315,34.7413,41352.0
2023-11-03 14:35:00,35.48,35.51,35.48,35.51,36761.0,34.7413,34.7707,34.7413,34.7707,36761.0
2023-11-03 14:40:00,35.5,35.53,35.43,35.51,158145.0,34.7609,34.7903,34.6923,34.7707,158145.0
2023-11-03 14:45:00,35.51,35.51,35.47,35.51,50788.0,34.7707,34.7707,34.7315,34.7707,50788.0
2023-11-03 14:50:00,35.51,35.51,35.45,35.47,40965.0,34.7707,34.7707,34.7119,34.7315,40965.0
2023-11-03 14:55:00,35.46,35.48,35.44,35.48,37997.0,34.7217,34.7413,34.7021,34.7413,37997.0
2023-11-03 15:00:00,35.47,35.48,35.44,35.47,41652.0,34.7315,34.7413,34.7021,34.7315,41652.0
2023-11-03 15:05:00,35.47,35.53,35.45,35.49,65192.0,34.7315,34.7903,34.7119,34.7511,65192.0
2023-11-03 15:10:00,35.49,35.52,35.47,35.5,137096.0,34.7511,34.7805,34.7315,34.7609,137096.0
2023-11-03 15:15:00,35.49,35.5,35.39,35.4,94956.0,34.7511,34.7609,34.6532,34.663,94956.0
2023-11-03 15:20:00,35.39,35.4,35.35,35.38,59322.0,34.6532,34.663,34.614,34.6434,59322.0
2023-11-03 15:25:00,35.37,35.42,35.36,35.4,70905.0,34.6336,34.6825,34.6238,34.663,70905.0
2023-11-03 15:30:00,35.4,35.4,35.35,35.36,79261.0,34.663,34.663,34.614,34.6238,79261.0
2023-11-03 15:35:00,35.36,35.37,35.32,35.34,83888.0,34.6238,34.6336,34.5846,34.6042,83888.0
2023-11-03 15:40:00,35.34,35.35,35.3,35.34,118338.0,34.6042,34.614,34.565,34.6042,118338.0
2023-11-03 15:45:00,35.34,35.36,35.28,35.29,167029.0,34.6042,34.6238,34.5455,34.5553,167029.0
2023-11-03 15:50:00,35.28,35.29,35.2,35.2,179597.0,34.5455,34.5553,34.4671,34.4671,179597.0
2023-11-03 15:55:00,35.21,35.23,35.14,35.14,721529.0,34.4769,34.4965,34.4084,34.4084,721529.0
2023-11-06 09:30:00,35.51,35.6,35.41,35.45,163379.0,34.7707,34.8588,34.6728,34.7119,163379.0
2023-11-06 09:35:00,35.46,35.47,35.25,35.35,116222.0,34.7217,34.7315,34.5161,34.614,116222.0
2023-11-06 09:40:00,35.34,35.35,35.21,35.24,76675.0,34.6042,34.614,34.4769,34.5063,76675.0
2023-11-06 09:45:00,35.24,35.29,35.15,35.26,107469.0,34.5063,34.5553,34.4182,34.5259,107469.0
2023-11-06 09:50:00,35.27,35.34,35.23,35.33,148343.0,34.5357,34.6042,34.4965,34.5944,148343.0
2023-11-06 09:55:00,35.32,35.38,35.3,35.38,63568.0,34.5846,34.6434,34.565,34.6434,63568.0
2023-11-06 10:00:00,35.38,35.49,35.38,35.44,63670.0,34.6434,34.7511,34.6434,34.7021,63670.0
2023-11-06 10:05:00,35.44,35.5,35.4,35.41,61470.0,34.7021,34.7609,34.663,34.6728,61470.0
2023-11-06 10:10:00,35.41,35.43,35.31,35.33,138239.0,34.6728,34.6923,34.5748,34.5944,138239.0
2023-11-06 10:15:00,35.33,35.4,35.28,35.39,43976.0,34.5944,34.663,34.5455,34.6532,43976.0
2023-11-06 10:20:00,35.39,35.46,35.35,35.4,82970.0,34.6532,34.7217,34.614,34.663,82970.0
2023-11-06 10:25:00,35.41,35.44,35.38,35.44,41720.0,34.6728,34.7021,34.6434,34.7021,41720.0
2023-11-06 10:30:00,35.46,35.47,35.4,35.41,39412.0,34.7217,34.7315,34.663,34.6728,39412.0
2023-11-06 10:35:00,35.41,35.49,35.39,35.48,58516.0,34.6728,34.7511,34.6532,34.7413,58516.0
2023-11-06 10:40:00,35.49,35.5,35.44,35.46,54789.0,34.7511,34.7609,34.7021,34.7217,54789.0
2023-11-06 10:45:00,35.47,35.48,35.43,35.48,38044.0,34.7315,34.7413,34.6923,34.7413,38044.0
2023-11-06 10:50:00,35.48,35.52,35.46,35.51,37156.0,34.7413,34.7805,34.7217,34.7707,37156.0
2023-11-06 10:55:00,35.51,35.52,35.44,35.45,42973.0,34.7707,34.7805,34.7021,34.7119,42973.0
2023-11-06 11:00:00,35.45,35.51,35.42,35.48,66055.0,34.7119,34.7707,34.6825,34.7413,66055.0
2023-11-06 11:05:00,35.47,35.53,35.47,35.52,41927.0,34.7315,34.7903,34.7315,34.7805,41927.0
2023-11-06 11:10:00,35.51,35.53,35.44,35.45,37770.0,34.7707,34.7903,34.7021,34.7119,37770.0
2023-11-06 11:15:00,35.44,35.46,35.42,35.46,31242.0,34.7021,34.7217,34.6825,34.7217,31242.0
2023-11-06 11:20:00,35.45,35.46,35.35,35.36,44670.0,34.7119,34.7217,34.614,34.6238,44670.0
2023-11-06 11:25:00,35.36,35.43,35.36,35.38,39229.0,34.6238,34.6923,34.6238,34.6434,39229.0
2023-11-06 11:30:00,35.38,35.39,35.33,35.34,57980.0,34.6434,34.6532,34.5944,34.6042,57980.0
2023-11-06 11:35:00,35.34,35.38,35.34,35.37,29557.0,34.6042,34.6434,34.6042,34.6336,29557.0
2023-11-06 11:40:00,35.37,35.39,35.35,35.36,33877.0,34.6336,34.6532,34.614,34.6238,33877.0
2023-11-06 11:45:00,35.36,35.39,35.32,35.33,33658.0,34.6238,34.6532,34.5846,34.5944,33658.0
2023-11-06 11:50:00,35.33,35.38,35.32,35.37,29072.0,34.5944,34.6434,34.5846,34.6336,29072.0
2023-11-06 11:55:00,35.37,35.5,35.36,35.5,369334.0,34.6336,34.7609,34.6238,34.7609,369334.0
2023-11-06 12:00:00,35.5,35.54,35.46,35.49,65746.0,34.7609,34.8,34.7217,34.7511,65746.0
2023-11-06 12:05:00,35.5,35.54,35.46,35.52,40825.0,34.7609,34.8,34.7217,34.7805,40825.0
2023-11-06 12:10:00,35.52,35.53,35.51,35.52,40781.0,34.7805,34.7903,34.7707,34.7805,40781.0
2023-11-06 12:15:00,35.52,35.54,35.49,35.5,163255.0,34.7805,34.8,34.7511,34.7609,163255.0
2023-11-06 12:20:00,35.51,35.53,35.48,35.51,80275.0,34.7707,34.7903,34.7413,34.7707,80275.0
2023-11-06 12:25:00,35.51,35.55,35.48,35.55,65468.0,34.7707,34.8098,34.7413,34.8098,65468.0
2023-11-06 12:30:00,35.54,35.59,35.53,35.58,74557.0,34.8,34.849,34.7903,34.8392,74557.0
2023-11-06 12:35:00,35.58,35.58,35.54,35.58,52603.0,34.8392,34.8392,34.8,34.8392,52603.0
2023-11-06 12:40:00,35.59,35.59,35.5,35.51,51278.0,34.849,34.849,34.7609,34.7707,51278.0
2023-11-06 12:45:00,35.5,35.52,35.47,35.5,69857.0,34.7609,34.7805,34.7315,34.7609,69857.0
2023-11-06 12:50:00,35.5,35.51,35.46,35.51,38759.0,34.7609,34.7707,34.7217,34.7707,38759.0
2023-11-06 12:55:00,35.51,35.55,35.49,35.53,162455.0,34.7707,34.8098,34.7511,34.7903,162455.0
2023-11-06 13:00:00,35.53,35.55,35.47,35.52,149870.0,34.7903,34.8098,34.7315,34.7805,149870.0
2023-11-06 13:05:00,35.52,35.52,35.49,35.51,57768.0,34.7805,34.7805,34.7511,34.7707,57768.0
2023-11-06 13:10:00,35.5,35.51,35.46,35.47,71076.0,34.7609,34.7707,34.7217,34.7315,71076.0
2023-11-06 13:15:00,35.46,35.48,35.42,35.43,120652.0,34.7217,34.7413,34.6825,34.6923,120652.0
2023-11-06 13:20:00,35.43,35.52,35.41,35.52,106676.0,34.6923,34.7805,34.6728,34.7805,106676.0
2023-11-06 13:25:00,35.51,35.51,35.47,35.49,33803.0,34.7707,34.7707,34.7315,34.7511,33803.0
2023-11-06 13:30:00,35.49,35.55,35.47,35.53,66426.0,34.7511,34.8098,34.7315,34.7903,66426.0
2023-11-06 13:35:00,35.54,35.55,35.52,35.53,63341.0,34.8,34.8098,34.7805,34.7903,63341.0
2023-11-06 13:40:00,35.54,35.54,35.51,35.52,49683.0,34.8,34.8,34.7707,34.7805,49683.0
2023-11-06 13:45:00,35.52,35.53,35.45,35.45,45468.0,34.7805,34.7903,34.7119,34.7119,45468.0
2023-11-06 13:50:00,35.45,35.47,35.41,35.45,63971.0,34.7119,34.7315,34.6728,34.7119,63971.0
2023-11-06 13:55:00,35.45,35.5,35.44,35.48,59296.0,34.7119,34.7609,34.7021,34.7413,59296.0
2023-11-06 14:00:00,35.48,35.51,35.45,35.48,64981.0,34.7413,34.7707,34.7119,34.7413,64981.0
2023-11-06 14:05:00,35.47,35.47,35.43,35.43,47349.0,34.7315,34.7315,34.6923,34.6923,47349.0
2023-11-06 14:10:00,35.43,35.46,35.41,35.43,67802.0,34.6923,34.7217,34.6728,34.6923,67802.0
2023-11-06 14:15:00,35.42,35.5,35.42,35.48,68060.0,34.6825,34.7609,34.6825,34.7413,68060.0
2023-11-06 14:20:00,35.48,35.51,35.41,35.43,171513.0,34.7413,34.7707,34.6728,34.6923,171513.0
2023-11-06 14:25:00,35.43,35.45,35.39,35.42,49352.0,34.6923,34.7119,34.6532,34.6825,49352.0
2023-11-06 14:30:00,35.42,35.44,35.4,35.43,72407.0,34.6825,34.7021,34.663,34.6923,72407.0
2023-11-06 14:35:00,35.43,35.43,35.38,35.39,49934.0,34.6923,34.6923,34.6434,34.6532,49934.0
2023-11-06 14:40:00,35.39,35.44,35.38,35.42,71930.0,34.6532,34.7021,34.6434,34.6825,71930.0
2023-11-06 14:45:00,35.43,35.44,35.41,35.43,80882.0,34.6923,34.7021,34.6728,34.6923,80882.0
2023-11-06 14:50:00,35.43,35.43,35.4,35.42,43604.0,34.6923,34.6923,34.663,34.6825,43604.0
2023-11-06 14:55:00,35.41,35.43,35.4,35.41,48797.0,34.6728,34.6923,34.663,34.6728,48797.0
2023-11-06 15:00:00,35.41,35.43,35.4,35.43,72917.0,34.6728,34.6923,34.663,34.6923,72917.0
2023-11-06 15:05:00,35.43,35.47,35.4,35.47,70531.0,34.6923,34.7315,34.663,34.7315,70531.0
2023-11-06 15:10:00,35.47,35.5,35.44,35.45,121779.0,34.7315,34.7609,34.7021,34.7119,121779.0
2023-11-06 15:15:00,35.45,35.47,35.44,35.45,43252.0,34.7119,34.7315,34.7021,34.7119,43252.0
2023-11-06 15:20:00,35.44,35.45,35.4,35.41,78792.0,34.7021,34.7119,34.663,34.6728,78792.0
2023-11-06 15:25:00,35.41,35.41,35.36,35.4,41236.0,34.6728,34.6728,34.6238,34.663,41236.0
2023-11-06 15:30:00,35.4,35.41,35.37,35.39,52519.0,34.663,34.6728,34.6336,34.6532,52519.0
2023-11-06 15:35:00,35.4,35.4,35.35,35.4,60828.0,34.663,34.663,34.614,34.663,60828.0
2023-11-06 15:40:00,35.39,35.41,35.36,35.37,87756.0,34.6532,34.6728,34.6238,34.6336,87756.0
2023-11-06 15:45:00,35.36,35.38,35.33,35.37,95220.0,34.6238,34.6434,34.5944,34.6336,95220.0
2023-11-06 15:50:00,35.36,35.4,35.35,35.38,133032.0,34.6238,34.663,34.614,34.6434,133032.0
2023-11-06 15:55:00,35.37,35.39,35.35,35.38,459521.0,34.6336,34.6532,34.614,34.6434,459521.0
2023-11-07 09:30:00,34.66,34.69,34.21,34.23,311588.0,33.9384,33.9677,33.4977,33.5173,311588.0
2023-11-07 09:35:00,34.22,34.29,34.04,34.05,268626.0,33.5075,33.5761,33.3313,33.3411,268626.0
2023-11-07 09:40:00,34.05,34.13,33.98,34.1,207978.0,33.3411,33.4194,33.2725,33.39,207978.0
2023-11-07 09:45:00,34.09,34.13,33.95,33.99,128362.0,33.3802,33.4194,33.2432,33.2823,128362.0
2023-11-07 09:50:00,34.0,34.13,33.98,34.1,284634.0,33.2921,33.4194,33.2725,33.39,284634.0
2023-11-07 09:55:00,34.09,34.18,34.08,34.13,272938.0,33.3802,33.4684,33.3704,33.4194,272938.0
2023-11-07 10:00:00,34.13,34.19,34.12,34.15,106176.0,33.4194,33.4782,33.4096,33.439,106176.0
2023-11-07 10:05:00,34.16,34.16,34.06,34.11,460623.0,33.4488,33.4488,33.3509,33.3998,460623.0
2023-11-07 10:10:00,34.11,34.24,34.09,34.23,104383.0,33.3998,33.5271,33.3802,33.5173,104383.0
2023-11-07 10:15:00,34.23,34.23,34.13,34.14,292523.0,33.5173,33.5173,33.4194,33.4292,292523.0
2023-11-07 10:20:00,34.13,34.16,34.01,34.05,115140.0,33.4194,33.4488,33.3019,33.3411,115140.0
2023-11-07 10:25:00,34.05,34.08,34.01,34.07,87953.0,33.3411,33.3704,33.3019,33.3607,87953.0
2023-11-07 10:30:00,34.07,34.11,34.03,34.08,166028.0,33.3607,33.3998,33.3215,33.3704,166028.0
2023-11-07 10:35:00,34.09,34.09,34.03,34.07,101618.0,33.3802,33.3802,33.3215,33.3607,101618.0
2023-11-07 10:40:00,34.08,34.14,34.06,34.14,152318.0,33.3704,33.4292,33.3509,33.4292,152318.0
2023-11-07 10:45:00,34.14,34.26,34.1,34.25,125606.0,33.4292,33.5467,33.39,33.5369,125606.0
2023-11-07 10:50:00,34.26,34.26,34.2,34.23,89563.0,33.5467,33.5467,33.4879,33.5173,89563.0
2023-11-07 10:55:00,34.23,34.24,34.1,34.15,117851.0,33.5173,33.5271,33.39,33.439,117851.0
2023-11-07 11:00:00,34.15,34.18,34.07,34.09,52614.0,33.439,33.4684,33.3607,33.3802,52614.0
2023-11-07 11:05:00,34.09,34.1,34.04,34.05,38800.0,33.3802,33.39,33.3313,33.3411,38800.0
2023-11-07 11:10:00,34.05,34.1,34.03,34.08,104404.0,33.3411,33.39,33.3215,33.3704,104404.0
2023-11-07 11:15:00,34.08,34.12,34.06,34.08,66869.0,33.3704,33.4096,33.3509,33.3704,66869.0
2023-11-07 11:20:00,34.08,34.12,34.07,34.11,63158.0,33.3704,33.4096,33.3607,33.3998,63158.0
2023-11-07 11:25:00,34.11,34.11,34.02,34.04,63958.0,33.3998,33.3998,33.3117,33.3313,63958.0
2023-11-07 11:30:00,34.04,34.08,34.02,34.08,119270.0,33.3313,33.3704,33.3117,33.3704,119270.0
2023-11-07 11:35:00,34.07,34.13,34.07,34.09,43849.0,33.3607,33.4194,33.3607,33.3802,43849.0
2023-11-07 11:40:00,34.09,34.12,34.08,34.12,64526.0,33.3802,33.4096,33.3704,33.4096,64526.0
2023-11-07 11:45:00,34.12,34.15,34.07,34.08,126538.0,33.4096,33.439,33.3607,33.3704,126538.0
2023-11-07 11:50:00,34.07,34.13,34.04,34.13,124260.0,33.3607,33.4194,33.3313,33.4194,124260.0
2023-11-07 11:55:00,34.13,34.15,34.05,34.05,89033.0,33.4194,33.439,33.3411,33.3411,89033.0
2023-11-07 12:00:00,34.05,34.06,33.97,33.98,208836.0,33.3411,33.3509,33.2627,33.2725,208836.0
2023-11-07 12:05:00,33.97,33.97,33.85,33.89,187376.0,33.2627,33.2627,33.1452,33.1844,187376.0
2023-11-07 12:10:00,33.89,33.92,33.88,33.89,64292.0,33.1844,33.2138,33.1746,33.1844,64292.0
2023-11-07 12:15:00,33.89,33.9,33.85,33.88,84402.0,33.1844,33.1942,33.1452,33.1746,84402.0
2023-11-07 12:20:00,33.88,33.88,33.83,33.86,59646.0,33.1746,33.1746,33.1256,33.155,59646.0
2023-11-07 12:25:00,33.86,33.89,33.8,33.8,62376.0,33.155,33.1844,33.0963,33.0963,62376.0
2023-11-07 12:30:00,33.8,33.8,33.73,33.76,95197.0,33.0963,33.0963,33.0277,33.0571,95197.0
2023-11-07 12:35:00,33.75,33.78,33.74,33.77,60930.0,33.0473,33.0767,33.0375,33.0669,60930.0
2023-11-07 12:40:00,33.77,33.81,33.76,33.8,49686.0,33.0669,33.1061,33.0571,33.0963,49686.0
2023-11-07 12:45:00,33.8,33.85,33.79,33.79,48354.0,33.0963,33.1452,33.0865,33.0865,48354.0
2023-11-07 12:50:00,33.8,33.82,33.78,33.8,29696.0,33.0963,33.1159,33.0767,33.0963,29696.0
2023-11-07 12:55:00,33.8,33.82,33.77,33.8,53983.0,33.0963,33.1159,33.0669,33.0963,53983.0
2023-11-07 13:00:00,33.81,33.82,33.76,33.77,42291.0,33.1061,33.1159,33.0571,33.0669,42291.0
2023-11-07 13:05:00,33.76,33.79,33.73,33.79,59886.0,33.0571,33.0865,33.0277,33.0865,59886.0
2023-11-07 13:10:00,33.78,33.81,33.76,33.79,54021.0,33.0767,33.1061,33.0571,33.0865,54021.0
2023-11-07 13:15:00,33.78,33.81,33.76,33.79,68566.0,33.0767,33.1061,33.0571,33.0865,68566.0
2023-11-07 13:20:00,33.79,33.79,33.74,33.78,44730.0,33.0865,33.0865,33.0375,33.0767,44730.0
2023-11-07 13:25:00,33.77,33.78,33.75,33.77,61056.0,33.0669,33.0767,33.0473,33.0669,61056.0
2023-11-07 13:30:00,33.77,33.84,33.76,33.82,232855.0,33.0669,33.1354,33.0571,33.1159,232855.0
2023-11-07 13:35:00,33.82,33.84,33.8,33.83,103418.0,33.1159,33.1354,33.0963,33.1256,103418.0
2023-11-07 13:40:00,33.83,33.87,33.81,33.84,128808.0,33.1256,33.1648,33.1061,33.1354,128808.0
2023-11-07 13:45:00,33.84,33.88,33.81,33.88,114870.0,33.1354,33.1746,33.1061,33.1746,114870.0
2023-11-07 13:50:00,33.88,33.9,33.85,33.88,50438.0,33.1746,33.1942,33.1452,33.1746,50438.0
2023-11-07 13:55:00,33.87,33.9,33.82,33.88,77994.0,33.1648,33.1942,33.1159,33.1746,77994.0
2023-11-07 14:00:00,33.88,33.92,33.85,33.91,146028.0,33.1746,33.2138,33.1452,33.204,146028.0
2023-11-07 14:05:00,33.91,33.91,33.87,33.89,64117.0,33.204,33.204,33.1648,33.1844,64117.0
2023-11-07 14:10:00,33.9,33.93,33.89,33.9,40039.0,33.1942,33.2236,33.1844,33.1942,40039.0
2023-11-07 14:15:00,33.9,33.98,33.89,33.95,72086.0,33.1942,33.2725,33.1844,33.2432,72086.0
2023-11-07 14:20:00,33.95,34.0,33.94,34.0,53071.0,33.2432,33.2921,33.2334,33.2921,53071.0
2023-11-07 14:25:00,33.99,34.03,33.97,34.01,74533.0,33.2823,33.3215,33.2627,33.3019,74533.0
2023-11-07 14:30:00,34.02,34.05,34.01,34.05,128880.0,33.3117,33.3411,33.3019,33.3411,128880.0
2023-11-07 14:35:00,34.04,34.05,33.98,33.98,45051.0,33.3313,33.3411,33.2725,33.2725,45051.0
2023-11-07 14:40:00,33.98,33.99,33.95,33.97,47909.0,33.2725,33.2823,33.2432,33.2627,47909.0
2023-11-07 14:45:00,33.97,34.0,33.94,33.95,66096.0,33.2627,33.2921,33.2334,33.2432,66096.0
2023-11-07 14:50:00,33.95,33.97,33.93,33.95,69894.0,33.2432,33.2627,33.2236,33.2432,69894.0
2023-11-07 14:55:00,33.95,33.96,33.93,33.95,61830.0,33.2432,33.2529,33.2236,33.2432,61830.0
2023-11-07 15:00:00,33.95,33.98,33.93,33.93,65562.0,33.2432,33.2725,33.2236,33.2236,65562.0
2023-11-07 15:05:00,33.94,33.94,33.87,33.88,63762.0,33.2334,33.2334,33.1648,33.1746,63762.0
2023-11-07 15:10:00,33.88,33.94,33.85,33.91,116031.0,33.1746,33.2334,33.1452,33.204,116031.0
2023-11-07 15:15:00,33.91,33.94,33.89,33.92,65568.0,33.204,33.2334,33.1844,33.2138,65568.0
2023-11-07 15:20:00,33.92,33.95,33.9,33.94,77040.0,33.2138,33.2432,33.1942,33.2334,77040.0
2023-11-07 15:25:00,33.93,33.97,33.92,33.95,125961.0,33.2236,33.2627,33.2138,33.2432,125961.0
2023-11-07 15:30:00,33.95,34.0,33.95,33.95,194235.0,33.2432,33.2921,33.2432,33.2432,194235.0
2023-11-07 15:35:00,33.95,34.03,33.95,34.02,97897.0,33.2432,33.3215,33.2432,33.3117,97897.0
2023-11-07 15:40:00,34.02,34.06,34.01,34.04,131017.0,33.3117,33.3509,33.3019,33.3313,131017.0
2023-11-07 15:45:00,34.04,34.06,34.01,34.02,253289.0,33.3313,33.3509,33.3019,33.3117,253289.0
2023-11-07 15:50:00,34.03,34.04,33.99,33.99,346902.0,33.3215,33.3313,33.2823,33.2823,346902.0
2023-11-07 15:55:00,34.0,34.06,33.94,34.06,824549.0,33.2921,33.3509,33.2334,33.3509,824549.0
2023-11-08 09:30:00,33.88,34.08,33.8,34.07,214369.0,33.1746,33.3704,33.0963,33.3607,214369.0
2023-11-08 09:35:00,34.07,34.19,34.02,34.16,94308.0,33.3607,33.4782,33.3117,33.4488,94308.0
2023-11-08 09:40:00,34.16,34.29,34.16,34.26,86455.0,33.4488,33.5761,33.4488,33.5467,86455.0
2023-11-08 09:45:00,34.25,34.25,34.02,34.05,104114.0,33.5369,33.5369,33.3117,33.3411,104114.0
2023-11-08 09:50:00,34.05,34.16,34.01,34.15,66985.0,33.3411,33.4488,33.3019,33.439,66985.0
2023-11-08 09:55:00,34.15,34.16,34.04,34.09,69437.0,33.439,33.4488,33.3313,33.3802,69437.0
2023-11-08 10:00:00,34.09,34.1,33.91,33.93,113189.0,33.3802,33.39,33.204,33.2236,113189.0
2023-11-08 10:05:00,33.93,34.12,33.9,34.12,120144.0,33.2236,33.4096,33.1942,33.4096,120144.0
2023-11-08 10:10:00,34.12,34.13,34.07,34.07,41576.0,33.4096,33.4194,33.3607,33.3607,41576.0
2023-11-08 10:15:00,34.06,34.13,34.03,34.09,87510.0,33.3509,33.4194,33.3215,33.3802,87510.0
2023-11-08 10:20:00,34.09,34.1,34.01,34.06,105720.0,33.3802,33.39,33.3019,33.3509,105720.0
2023-11-08 10:25:00,34.06,34.07,34.0,34.03,36882.0,33.3509,33.3607,33.2921,33.3215,36882.0
2023-11-08 10:30:00,34.03,34.08,34.0,34.07,53674.0,33.3215,33.3704,33.2921,33.3607,53674.0
2023-11-08 10:35:00,34.06,34.06,33.95,33.98,68395.0,33.3509,33.3509,33.2432,33.2725,68395.0
2023-11-08 10:40:00,33.97,33.99,33.91,33.92,44870.0,33.2627,33.2823,33.204,33.2138,44870.0
2023-11-08 10:45:00,33.93,33.96,33.89,33.95,215753.0,33.2236,33.2529,33.1844,33.2432,215753.0
2023-11-08 10:50:00,33.95,33.99,33.91,33.94,63143.0,33.2432,33.2823,33.204,33.2334,63143.0
2023-11-08 10:55:00,33.95,33.96,33.85,33.86,64117.0,33.2432,33.2529,33.1452,33.155,64117.0
2023-11-08 11:00:00,33.86,33.89,33.85,33.87,66146.0,33.155,33.1844,33.1452,33.1648,66146.0
2023-11-08 11:05:00,33.87,33.87,33.78,33.79,40715.0,33.1648,33.1648,33.0767,33.0865,40715.0
2023-11-08 11:10:00,33.78,33.85,33.77,33.77,115698.0,33.0767,33.1452,33.0669,33.0669,115698.0
2023-11-08 11:15:00,33.77,33.91,33.75,33.9,90242.0,33.0669,33.204,33.0473,33.1942,90242.0
2023-11-08 11:20:00,33.91,33.92,33.76,33.77,59390.0,33.204,33.2138,33.0571,33.0669,59390.0
2023-11-08 11:25:00,33.77,33.78,33.72,33.73,94377.0,33.0669,33.0767,33.0179,33.0277,94377.0
2023-11-08 11:30:00,33.73,33.77,33.7,33.73,123914.0,33.0277,33.0669,32.9984,33.0277,123914.0
2023-11-08 11:35:00,33.73,33.75,33.69,33.7,67072.0,33.0277,33.0473,32.9886,32.9984,67072.0
2023-11-08 11:40:00,33.71,33.78,33.7,33.77,59608.0,33.0081,33.0767,32.9984,33.0669,59608.0
2023-11-08 11:45:00,33.78,33.83,33.76,33.82,35537.0,33.0767,33.1256,33.0571,33.1159,35537.0
2023-11-08 11:50:00,33.81,33.82,33.77,33.8,37116.0,33.1061,33.1159,33.0669,33.0963,37116.0
2023-11-08 11:55:00,33.8,33.81,33.75,33.77,45588.0,33.0963,33.1061,33.0473,33.0669,45588.0
2023-11-08 12:00:00,33.77,33.78,33.73,33.74,91644.0,33.0669,33.0767,33.0277,33.0375,91644.0
2023-11-08 12:05:00,33.75,33.75,33.63,33.65,110391.0,33.0473,33.0473,32.9298,32.9494,110391.0
2023-11-08 12:10:00,33.65,33.66,33.57,33.59,147490.0,32.9494,32.9592,32.8711,32.8906,147490.0
2023-11-08 12:15:00,33.59,33.62,33.55,33.62,72824.0,32.8906,32.92,32.8515,32.92,72824.0
2023-11-08 12:20:00,33.62,33.65,33.59,33.6,46754.0,32.92,32.9494,32.8906,32.9004,46754.0
2023-11-08 12:25:00,33.6,33.6,33.47,33.51,178613.0,32.9004,32.9004,32.7731,32.8123,178613.0
2023-11-08 12:30:00,33.51,33.52,33.42,33.45,135617.0,32.8123,32.8221,32.7242,32.7536,135617.0
2023-11-08 12:35:00,33.45,33.56,33.44,33.55,39227.0,32.7536,32.8613,32.7438,32.8515,39227.0
2023-11-08 12:40:00,33.55,33.56,33.51,33.54,72256.0,32.8515,32.8613,32.8123,32.8417,72256.0
2023-11-08 12:45:00,33.55,33.57,33.51,33.56,66130.0,32.8515,32.8711,32.8123,32.8613,66130.0
2023-11-08 12:50:00,33.55,33.56,33.5,33.52,39386.0,32.8515,32.8613,32.8025,32.8221,39386.0
2023-11-08 12:55:00,33.51,33.54,33.49,33.52,76432.0,32.8123,32.8417,32.7927,32.8221,76432.0
2023-11-08 13:00:00,33.52,33.53,33.46,33.51,283420.0,32.8221,32.8319,32.7634,32.8123,283420.0
2023-11-08 13:05:00,33.51,33.55,33.45,33.47,132288.0,32.8123,32.8515,32.7536,32.7731,132288.0
2023-11-08 13:10:00,33.47,33.47,33.4,33.4,88986.0,32.7731,32.7731,32.7046,32.7046,88986.0
2023-11-08 13:15:00,33.41,33.42,33.34,33.36,123782.0,32.7144,32.7242,32.6459,32.6654,123782.0
2023-11-08 13:20:00,33.36,33.37,33.31,33.34,118970.0,32.6654,32.6752,32.6165,32.6459,118970.0
2023-11-08 13:25:00,33.34,33.39,33.34,33.36,165659.0,32.6459,32.6948,32.6459,32.6654,165659.0
2023-11-08 13:30:00,33.36,33.36,33.3,33.32,113052.0,32.6654,32.6654,32.6067,32.6263,113052.0
2023-11-08 13:35:00,33.32,33.34,33.3,33.32,113806.0,32.6263,32.6459,32.6067,32.6263,113806.0
2023-11-08 13:40:00,33.32,33.37,33.31,33.37,93636.0,32.6263,32.6752,32.6165,32.6752,93636.0
2023-11-08 13:45:00,33.37,33.43,33.36,33.43,76044.0,32.6752,32.734,32.6654,32.734,76044.0
2023-11-08 13:50:00,33.43,33.49,33.41,33.48,103974.0,32.734,32.7927,32.7144,32.7829,103974.0
2023-11-08 13:55:00,33.48,33.5,33.45,33.47,144464.0,32.7829,32.8025,32.7536,32.7731,144464.0
2023-11-08 14:00:00,33.46,33.57,33.44,33.57,128267.0,32.7634,32.8711,32.7438,32.8711,128267.0
2023-11-08 14:05:00,33.57,33.59,33.54,33.59,132667.0,32.8711,32.8906,32.8417,32.8906,132667.0
2023-11-08 14:10:00,33.59,33.62,33.57,33.58,129347.0,32.8906,32.92,32.8711,32.8809,129347.0
2023-11-08 14:15:00,33.58,33.66,33.57,33.62,141059.0,32.8809,32.9592,32.8711,32.92,141059.0
2023-11-08 14:20:00,33.62,33.64,33.57,33.58,55915.0,32.92,32.9396,32.8711,32.8809,55915.0
2023-11-08 14:25:00,33.58,33.61,33.54,33.57,67589.0,32.8809,32.9102,32.8417,32.8711,67589.0
2023-11-08 14:30:00,33.57,33.61,33.55,33.58,107950.0,32.8711,32.9102,32.8515,32.8809,107950.0
2023-11-08 14:35:00,33.57,33.57,33.52,33.54,65643.0,32.8711,32.8711,32.8221,32.8417,65643.0
2023-11-08 14:40:00,33.55,33.56,33.52,33.52,73681.0,32.8515,32.8613,32.8221,32.8221,73681.0
2023-11-08 14:45:00,33.52,33.54,33.45,33.45,156905.0,32.8221,32.8417,32.7536,32.7536,156905.0
2023-11-08 14:50:00,33.46,33.46,33.4,33.42,124813.0,32.7634,32.7634,32.7046,32.7242,124813.0
2023-11-08 14:55:00,33.43,33.43,33.36,33.41,104863.0,32.734,32.734,32.6654,32.7144,104863.0
2023-11-08 15:00:00,33.41,33.54,33.41,33.54,78620.0,32.7144,32.8417,32.7144,32.8417,78620.0
2023-11-08 15:05:00,33.53,33.56,33.5,33.52,79320.0,32.8319,32.8613,32.8025,32.8221,79320.0
2023-11-08 15:10:00,33.52,33.57,33.5,33.57,55158.0,32.8221,32.8711,32.8025,32.8711,55158.0
2023-11-08 15:15:00,33.57,33.63,33.56,33.63,81100.0,32.8711,32.9298,32.8613,32.9298,81100.0
2023-11-08 15:20:00,33.63,33.67,33.62,33.66,40661.0,32.9298,32.969,32.92,32.9592,40661.0
2023-11-08 15:25:00,33.66,33.69,33.65,33.69,94982.0,32.9592,32.9886,32.9494,32.9886,94982.0
2023-11-08 15:30:00,33.69,33.69,33.61,33.64,78600.0,32.9886,32.9886,32.9102,32.9396,78600.0
2023-11-08 15:35:00,33.64,33.66,33.62,33.63,68567.0,32.9396,32.9592,32.92,32.9298,68567.0
2023-11-08 15:40:00,33.63,33.71,33.62,33.69,113958.0,32.9298,33.0081,32.92,32.9886,113958.0
2023-11-08 15:45:00,33.69,33.72,33.67,33.68,181949.0,32.9886,33.0179,32.969,32.9788,181949.0
2023-11-08 15:50:00,33.68,33.72,33.65,33.66,271826.0,32.9788,33.0179,32.9494,32.9592,271826.0
2023-11-08 15:55:00,33.65,33.69,33.59,33.61,833395.0,32.9494,32.9886,32.8906,32.9102,833395.0
2023-11-09 09:30:00,34.03,34.03,33.84,33.98,160041.0,33.3215,33.3215,33.1354,33.2725,160041.0
2023-11-09 09:35:00,33.99,34.06,33.95,33.97,119190.0,33.2823,33.3509,33.2432,33.2627,119190.0
2023-11-09 09:40:00,33.97,34.16,33.94,34.11,198996.0,33.2627,33.4488,33.2334,33.3998,198996.0
2023-11-09 09:45:00,34.1,34.22,34.1,34.16,246451.0,33.39,33.5075,33.39,33.4488,246451.0
2023-11-09 09:50:00,34.16,34.16,33.99,34.0,78169.0,33.4488,33.4488,33.2823,33.2921,78169.0
2023-11-09 09:55:00,34.0,34.09,33.97,34.09,89548.0,33.2921,33.3802,33.2627,33.3802,89548.0
2023-11-09 10:00:00,34.08,34.15,33.97,33.99,68165.0,33.3704,33.439,33.2627,33.2823,68165.0
2023-11-09 10:05:00,33.99,34.0,33.85,33.92,88626.0,33.2823,33.2921,33.1452,33.2138,88626.0
2023-11-09 10:10:00,33.9,33.91,33.83,33.86,148403.0,33.1942,33.204,33.1256,33.155,148403.0
2023-11-09 10:15:00,33.86,33.88,33.76,33.76,68137.0,33.155,33.1746,33.0571,33.0571,68137.0
2023-11-09 10:20:00,33.76,33.82,33.74,33.81,42896.0,33.0571,33.1159,33.0375,33.1061,42896.0
2023-11-09 10:25:00,33.82,33.85,33.79,33.84,27977.0,33.1159,33.1452,33.0865,33.1354,27977.0
2023-11-09 10:30:00,33.84,33.9,33.79,33.87,68578.0,33.1354,33.1942,33.0865,33.1648,68578.0
2023-11-09 10:35:00,33.87,33.9,33.82,33.87,43235.0,33.1648,33.1942,33.1159,33.1648,43235.0
2023-11-09 10:40:00,33.87,33.87,33.81,33.86,48712.0,33.1648,33.1648,33.1061,33.155,48712.0
2023-11-09 10:45:00,33.86,33.94,33.85,33.93,67464.0,33.155,33.2334,33.1452,33.2236,67464.0
2023-11-09 10:50:00,33.91,34.0,33.91,33.94,52443.0,33.204,33.2921,33.204,33.2334,52443.0
2023-11-09 10:55:00,33.95,33.97,33.92,33.96,67235.0,33.2432,33.2627,33.2138,33.2529,67235.0
2023-11-09 11:00:00,33.95,33.97,33.86,33.87,66721.0,33.2432,33.2627,33.155,33.1648,66721.0
2023-11-09 11:05:00,33.88,33.91,33.83,33.88,104336.0,33.1746,33.204,33.1256,33.1746,104336.0
2023-11-09 11:10:00,33.88,33.89,33.83,33.83,27306.0,33.1746,33.1844,33.1256,33.1256,27306.0
2023-11-09 11:15:00,33.83,33.97,33.83,33.94,57204.0,33.1256,33.2627,33.1256,33.2334,57204.0
2023-11-09 11:20:00,33.94,34.03,33.93,34.02,66842.0,33.2334,33.3215,33.2236,33.3117,66842.0
2023-11-09 11:25:00,34.02,34.03,33.99,33.99,50000.0,33.3117,33.3215,33.2823,33.2823,50000.0
2023-11-09 11:30:00,34.0,34.02,33.92,33.94,73560.0,33.2921,33.3117,33.2138,33.2334,73560.0
2023-11-09 11:35:00,33.94,33.97,33.9,33.97,53461.0,33.2334,33.2627,33.1942,33.2627,53461.0
2023-11-09 11:40:00,33.96,33.97,33.93,33.97,39025.0,33.2529,33.2627,33.2236,33.2627,39025.0
2023-11-09 11:45:00,33.97,34.06,33.97,34.01,45576.0,33.2627,33.3509,33.2627,33.3019,45576.0
2023-11-09 11:50:00,34.02,34.03,33.91,33.92,53071.0,33.3117,33.3215,33.204,33.2138,53071.0
2023-11-09 11:55:00,33.92,33.93,33.83,33.84,47371.0,33.2138,33.2236,33.1256,33.1354,47371.0
2023-11-09 12:00:00,33.84,33.9,33.82,33.9,42453.0,33.1354,33.1942,33.1159,33.1942,42453.0
2023-11-09 12:05:00,33.9,33.92,33.85,33.85,35519.0,33.1942,33.2138,33.1452,33.1452,35519.0
2023-11-09 12:10:00,33.85,33.87,33.78,33.79,66262.0,33.1452,33.1648,33.0767,33.0865,66262.0
2023-11-09 12:15:00,33.79,33.81,33.75,33.8,65306.0,33.0865,33.1061,33.0473,33.0963,65306.0
2023-11-09 12:20:00,33.8,33.83,33.77,33.82,71531.0,33.0963,33.1256,33.0669,33.1159,71531.0
2023-11-09 12:25:00,33.81,33.84,33.8,33.84,44595.0,33.1061,33.1354,33.0963,33.1354,44595.0
2023-11-09 12:30:00,33.84,33.9,33.84,33.9,38613.0,33.1354,33.1942,33.1354,33.1942,38613.0
2023-11-09 12:35:00,33.9,33.92,33.89,33.9,58239.0,33.1942,33.2138,33.1844,33.1942,58239.0
2023-11-09 12:40:00,33.91,33.93,33.87,33.87,56889.0,33.204,33.2236,33.1648,33.1648,56889.0
2023-11-09 12:45:00,33.87,33.91,33.87,33.91,43842.0,33.1648,33.204,33.1648,33.204,43842.0
2023-11-09 12:50:00,33.91,33.95,33.89,33.91,41517.0,33.204,33.2432,33.1844,33.204,41517.0
2023-11-09 12:55:00,33.91,33.92,33.88,33.91,48488.0,33.204,33.2138,33.1746,33.204,48488.0
2023-11-09 13:00:00,33.91,33.93,33.66,33.78,97535.0,33.204,33.2236,32.9592,33.0767,97535.0
2023-11-09 13:05:00,33.79,33.8,33.66,33.69,72598.0,33.0865,33.0963,32.9592,32.9886,72598.0
2023-11-09 13:10:00,33.7,33.87,33.68,33.87,61670.0,32.9984,33.1648,32.9788,33.1648,61670.0
2023-11-09 13:15:00,33.87,33.87,33.78,33.79,27597.0,33.1648,33.1648,33.0767,33.0865,27597.0
2023-11-09 13:20:00,33.78,33.82,33.76,33.8,31273.0,33.0767,33.1159,33.0571,33.0963,31273.0
2023-11-09 13:25:00,33.8,33.81,33.76,33.76,44974.0,33.0963,33.1061,33.0571,33.0571,44974.0
2023-11-09 13:30:00,33.76,33.76,33.67,33.7,54111.0,33.0571,33.0571,32.969,32.9984,54111.0
2023-11-09 13:35:00,33.7,33.71,33.64,33.66,38174.0,32.9984,33.0081,32.9396,32.9592,38174.0
2023-11-09 13:40:00,33.65,33.66,33.57,33.58,96991.0,32.9494,32.9592,32.8711,32.8809,96991.0
2023-11-09 13:45:00,33.58,33.62,33.56,33.59,40004.0,32.8809,32.92,32.8613,32.8906,40004.0
2023-11-09 13:50:00,33.59,33.6,33.52,33.53,41370.0,32.8906,32.9004,32.8221,32.8319,41370.0
2023-11-09 13:55:00,33.52,33.56,33.47,33.48,58933.0,32.8221,32.8613,32.7731,32.7829,58933.0
2023-11-09 14:00:00,33.48,33.49,33.36,33.39,142766.0,32.7829,32.7927,32.6654,32.6948,142766.0
2023-11-09 14:05:00,33.37,33.46,33.35,33.43,65918.0,32.6752,32.7634,32.6556,32.734,65918.0
2023-11-09 14:10:00,33.43,33.43,33.29,33.3,88628.0,32.734,32.734,32.5969,32.6067,88628.0
2023-11-09 14:15:00,33.31,33.31,33.24,33.3,130927.0,32.6165,32.6165,32.5479,32.6067,130927.0
2023-11-09 14:20:00,33.3,33.38,33.28,33.37,119440.0,32.6067,32.685,32.5871,32.6752,119440.0
2023-11-09 14:25:00,33.36,33.37,33.26,33.27,92079.0,32.6654,32.6752,32.5675,32.5773,92079.0
2023-11-09 14:30:00,33.27,33.31,33.25,33.28,55688.0,32.5773,32.6165,32.5577,32.5871,55688.0
2023-11-09 14:35:00,33.28,33.29,33.18,33.2,194463.0,32.5871,32.5969,32.4892,32.5088,194463.0
2023-11-09 14:40:00,33.2,33.21,33.09,33.12,356566.0,32.5088,32.5186,32.4011,32.4304,356566.0
2023-11-09 14:45:00,33.12,33.21,33.09,33.2,146092.0,32.4304,32.5186,32.4011,32.5088,146092.0
2023-11-09 14:50:00,33.2,33.21,33.14,33.16,60762.0,32.5088,32.5186,32.45,32.4696,60762.0
2023-11-09 14:55:00,33.16,33.2,33.14,33.16,77096.0,32.4696,32.5088,32.45,32.4696,77096.0
2023-11-09 15:00:00,33.16,33.2,33.11,33.19,94402.0,32.4696,32.5088,32.4206,32.499,94402.0
2023-11-09 15:05:00,33.19,33.22,33.16,33.2,85742.0,32.499,32.5284,32.4696,32.5088,85742.0
2023-11-09 15:10:00,33.2,33.24,33.19,33.22,82837.0,32.5088,32.5479,32.499,32.5284,82837.0
2023-11-09 15:15:00,33.22,33.24,33.18,33.19,63781.0,32.5284,32.5479,32.4892,32.499,63781.0
2023-11-09 15:20:00,33.19,33.21,33.12,33.15,115335.0,32.499,32.5186,32.4304,32.4598,115335.0
2023-11-09 15:25:00,33.15,33.2,33.14,33.14,56651.0,32.4598,32.5088,32.45,32.45,56651.0
2023-11-09 15:30:00,33.15,33.17,33.12,33.15,79476.0,32.4598,32.4794,32.4304,32.4598,79476.0
2023-11-09 15:35:00,33.14,33.15,33.1,33.11,103158.0,32.45,32.4598,32.4108,32.4206,103158.0
2023-11-09 15:40:00,33.11,33.14,33.09,33.12,116282.0,32.4206,32.45,32.4011,32.4304,116282.0
2023-11-09 15:45:00,33.13,33.16,33.12,33.13,96020.0,32.4402,32.4696,32.4304,32.4402,96020.0
2023-11-09 15:50:00,33.13,33.22,33.12,33.16,287846.0,32.4402,32.5284,32.4304,32.4696,287846.0
2023-11-09 15:55:00,33.16,33.25,33.16,33.23,624716.0,32.4696,32.5577,32.4696,32.5381,624716.0
2023-11-10 09:30:00,33.09,33.11,33.01,33.02,18493.0,32.4011,32.4206,32.3227,32.3325,18493.0
2023-11-10 09:35:00,33.01,33.02,32.82,32.99,489877.0,32.3227,32.3325,32.1367,32.3031,489877.0
2023-11-10 09:40:00,32.99,33.18,32.99,33.18,166462.0,32.3031,32.4892,32.3031,32.4892,166462.0
2023-11-10 09:45:00,33.18,33.32,33.18,33.29,133914.0,32.4892,32.6263,32.4892,32.5969,133914.0
2023-11-10 09:50:00,33.29,33.31,33.08,33.09,132584.0,32.5969,32.6165,32.3913,32.4011,132584.0
2023-11-10 09:55:00,33.09,33.09,32.97,33.0,117113.0,32.4011,32.4011,32.2836,32.3129,117113.0
2023-11-10 10:00:00,33.0,33.03,32.91,33.01,156388.0,32.3129,32.3423,32.2248,32.3227,156388.0
2023-11-10 10:05:00,33.01,33.05,32.95,32.98,88640.0,32.3227,32.3619,32.264,32.2933,88640.0
2023-11-10 10:10:00,32.98,33.04,32.95,33.02,69451.0,32.2933,32.3521,32.264,32.3325,69451.0
2023-11-10 10:15:00,33.02,33.05,32.98,33.01,51079.0,32.3325,32.3619,32.2933,32.3227,51079.0
2023-11-10 10:20:00,33.01,33.06,32.97,32.97,65394.0,32.3227,32.3717,32.2836,32.2836,65394.0
2023-11-10 10:25:00,32.97,32.97,32.87,32.89,116155.0,32.2836,32.2836,32.1856,32.2052,116155.0
2023-11-10 10:30:00,32.89,32.95,32.86,32.87,99896.0,32.2052,32.264,32.1758,32.1856,99896.0
2023-11-10 10:35:00,32.87,32.97,32.86,32.95,101401.0,32.1856,32.2836,32.1758,32.264,101401.0
2023-11-10 10:40:00,32.95,32.97,32.91,32.93,53063.0,32.264,32.2836,32.2248,32.2444,53063.0
2023-11-10 10:45:00,32.93,32.97,32.86,32.92,91289.0,32.2444,32.2836,32.1758,32.2346,91289.0
2023-11-10 10:50:00,32.93,32.98,32.89,32.89,138235.0,32.2444,32.2933,32.2052,32.2052,138235.0
2023-11-10 10:55:00,32.89,33.0,32.84,33.0,310720.0,32.2052,32.3129,32.1563,32.3129,310720.0
2023-11-10 11:00:00,32.99,33.04,32.96,33.04,60600.0,32.3031,32.3521,32.2738,32.3521,60600.0
2023-11-10 11:05:00,33.04,33.11,33.04,33.08,68608.0,32.3521,32.4206,32.3521,32.3913,68608.0
2023-11-10 11:10:00,33.09,33.1,33.04,33.08,46964.0,32.4011,32.4108,32.3521,32.3913,46964.0
2023-11-10 11:15:00,33.09,33.14,33.09,33.14,47843.0,32.4011,32.45,32.4011,32.45,47843.0
2023-11-10 11:20:00,33.14,33.16,33.1,33.16,100123.0,32.45,32.4696,32.4108,32.4696,100123.0
2023-11-10 11:25:00,33.16,33.19,33.11,33.15,94365.0,32.4696,32.499,32.4206,32.4598,94365.0
2023-11-10 11:30:00,33.15,33.19,33.11,33.19,74943.0,32.4598,32.499,32.4206,32.499,74943.0
2023-11-10 11:35:00,33.19,33.24,33.17,33.23,136714.0,32.499,32.5479,32.4794,32.5381,136714.0
2023-11-10 11:40:00,33.22,33.34,33.21,33.33,162841.0,32.5284,32.6459,32.5186,32.6361,162841.0
2023-11-10 11:45:00,33.33,33.37,33.31,33.33,193649.0,32.6361,32.6752,32.6165,32.6361,193649.0
2023-11-10 11:50:00,33.34,33.4,33.33,33.4,72045.0,32.6459,32.7046,32.6361,32.7046,72045.0
2023-11-10 11:55:00,33.4,33.42,33.38,33.39,60671.0,32.7046,32.7242,32.685,32.6948,60671.0
2023-11-10 12:00:00,33.4,33.46,33.38,33.45,92176.0,32.7046,32.7634,32.685,32.7536,92176.0
2023-11-10 12:05:00,33.46,33.46,33.38,33.39,65117.0,32.7634,32.7634,32.685,32.6948,65117.0
2023-11-10 12:10:00,33.39,33.4,33.27,33.27,64187.0,32.6948,32.7046,32.5773,32.5773,64187.0
2023-11-10 12:15:00,33.27,33.31,33.27,33.31,57080.0,32.5773,32.6165,32.5773,32.6165,57080.0
2023-11-10 12:20:00,33.32,33.34,33.29,33.32,44998.0,32.6263,32.6459,32.5969,32.6263,44998.0
2023-11-10 12:25:00,33.32,33.32,33.28,33.32,43994.0,32.6263,32.6263,32.5871,32.6263,43994.0
2023-11-10 12:30:00,33.32,33.42,33.32,33.41,68594.0,32.6263,32.7242,32.6263,32.7144,68594.0
2023-11-10 12:35:00,33.41,33.46,33.41,33.42,68841.0,32.7144,32.7634,32.7144,32.7242,68841.0
2023-11-10 12:40:00,33.42,33.45,33.42,33.44,47296.0,32.7242,32.7536,32.7242,32.7438,47296.0
2023-11-10 12:45:00,33.45,33.45,33.36,33.38,54983.0,32.7536,32.7536,32.6654,32.685,54983.0
2023-11-10 12:50:00,33.38,33.4,33.33,33.39,92777.0,32.685,32.7046,32.6361,32.6948,92777.0
2023-11-10 12:55:00,33.39,33.43,33.37,33.41,57232.0,32.6948,32.734,32.6752,32.7144,57232.0
2023-11-10 13:00:00,33.42,33.49,33.42,33.47,58219.0,32.7242,32.7927,32.7242,32.7731,58219.0
2023-11-10 13:05:00,33.47,33.47,33.41,33.41,42686.0,32.7731,32.7731,32.7144,32.7144,42686.0
2023-11-10 13:10:00,33.41,33.43,33.38,33.4,49232.0,32.7144,32.734,32.685,32.7046,49232.0
2023-11-10 13:15:00,33.4,33.4,33.36,33.39,52940.0,32.7046,32.7046,32.6654,32.6948,52940.0
2023-11-10 13:20:00,33.39,33.43,33.38,33.41,52065.0,32.6948,32.734,32.685,32.7144,52065.0
2023-11-10 13:25:00,33.41,33.49,33.4,33.42,58272.0,32.7144,32.7927,32.7046,32.7242,58272.0
2023-11-10 13:30:00,33.43,33.47,33.39,33.41,54362.0,32.734,32.7731,32.6948,32.7144,54362.0
2023-11-10 13:35:00,33.4,33.47,33.4,33.45,45298.0,32.7046,32.7731,32.7046,32.7536,45298.0
2023-11-10 13:40:00,33.45,33.54,33.44,33.52,82568.0,32.7536,32.8417,32.7438,32.8221,82568.0
2023-11-10 13:45:00,33.52,33.58,33.52,33.58,130707.0,32.8221,32.8809,32.8221,32.8809,130707.0
2023-11-10 13:50:00,33.58,33.58,33.51,33.52,81268.0,32.8809,32.8809,32.8123,32.8221,81268.0
2023-11-10 13:55:00,33.52,33.55,33.5,33.51,56191.0,32.8221,32.8515,32.8025,32.8123,56191.0
2023-11-10 14:00:00,33.52,33.53,33.49,33.51,66035.0,32.8221,32.8319,32.7927,32.8123,66035.0
2023-11-10 14:05:00,33.51,33.55,33.5,33.54,60627.0,32.8123,32.8515,32.8025,32.8417,60627.0
2023-11-10 14:10:00,33.54,33.6,33.53,33.59,61939.0,32.8417,32.9004,32.8319,32.8906,61939.0
2023-11-10 14:15:00,33.59,33.6,33.57,33.59,39572.0,32.8906,32.9004,32.8711,32.8906,39572.0
2023-11-10 14:20:00,33.59,33.65,33.58,33.64,59257.0,32.8906,32.9494,32.8809,32.9396,59257.0
2023-11-10 14:25:00,33.64,33.65,33.6,33.61,41541.0,32.9396,32.9494,32.9004,32.9102,41541.0
2023-11-10 14:30:00,33.61,33.61,33.57,33.58,43430.0,32.9102,32.9102,32.8711,32.8809,43430.0
2023-11-10 14:35:00,33.58,33.59,33.56,33.58,57231.0,32.8809,32.8906,32.8613,32.8809,57231.0
2023-11-10 14:40:00,33.58,33.6,33.57,33.59,72087.0,32.8809,32.9004,32.8711,32.8906,72087.0
2023-11-10 14:45:00,33.59,33.61,33.58,33.59,68608.0,32.8906,32.9102,32.8809,32.8906,68608.0
2023-11-10 14:50:00,33.59,33.65,33.58,33.65,101630.0,32.8906,32.9494,32.8809,32.9494,101630.0
2023-11-10 14:55:00,33.65,33.66,33.62,33.65,133124.0,32.9494,32.9592,32.92,32.9494,133124.0
2023-11-10 15:00:00,33.65,33.66,33.62,33.65,99567.0,32.9494,32.9592,32.92,32.9494,99567.0
2023-11-10 15:05:00,33.65,33.66,33.62,33.66,53488.0,32.9494,32.9592,32.92,32.9592,53488.0
2023-11-10 15:10:00,33.66,33.7,33.65,33.7,63568.0,32.9592,32.9984,32.9494,32.9984,63568.0
2023-11-10 15:15:00,33.7,33.75,33.68,33.75,96439.0,32.9984,33.0473,32.9788,33.0473,96439.0
2023-11-10 15:20:00,33.76,33.76,33.7,33.73,89871.0,33.0571,33.0571,32.9984,33.0277,89871.0
2023-11-10 15:25:00,33.73,33.77,33.73,33.76,108463.0,33.0277,33.0669,33.0277,33.0571,108463.0
2023-11-10 15:30:00,33.77,33.8,33.74,33.79,194590.0,33.0669,33.0963,33.0375,33.0865,194590.0
2023-11-10 15:35:00,33.78,33.83,33.74,33.76,123343.0,33.0767,33.1256,33.0375,33.0571,123343.0
2023-11-10 15:40:00,33.76,33.78,33.72,33.76,133168.0,33.0571,33.0767,33.0179,33.0571,133168.0
2023-11-10 15:45:00,33.76,33.78,33.73,33.75,184675.0,33.0571,33.0767,33.0277,33.0473,184675.0
2023-11-10 15:50:00,33.75,33.75,33.68,33.68,307612.0,33.0473,33.0473,32.9788,32.9788,307612.0
2023-11-10 15:55:00,33.69,33.72,33.67,33.68,537350.0,32.9886,33.0179,32.969,32.9788,537350.0
2023-11-13 09:30:00,33.61,33.93,33.49,33.49,440360.0,32.9102,33.2236,32.7927,32.7927,440360.0
2023-11-13 09:35:00,33.49,33.58,33.46,33.58,51916.0,32.7927,32.8809,32.7634,32.8809,51916.0
2023-11-13 09:40:00,33.59,33.69,33.51,33.68,84580.0,32.8906,32.9886,32.8123,32.9788,84580.0
2023-11-13 09:45:00,33.68,33.72,33.61,33.66,183559.0,32.9788,33.0179,32.9102,32.9592,183559.0
2023-11-13 09:50:00,33.67,33.82,33.66,33.73,135113.0,32.969,33.1159,32.9592,33.0277,135113.0
2023-11-13 09:55:00,33.73,33.81,33.7,33.76,76127.0,33.0277,33.1061,32.9984,33.0571,76127.0
2023-11-13 10:00:00,33.76,33.87,33.7,33.78,167228.0,33.0571,33.1648,32.9984,33.0767,167228.0
2023-11-13 10:05:00,33.79,33.8,33.7,33.73,99638.0,33.0865,33.0963,32.9984,33.0277,99638.0
2023-11-13 10:10:00,33.73,33.73,33.55,33.59,55685.0,33.0277,33.0277,32.8515,32.8906,55685.0
2023-11-13 10:15:00,33.58,33.63,33.55,33.63,93797.0,32.8809,32.9298,32.8515,32.9298,93797.0
2023-11-13 10:20:00,33.63,33.63,33.55,33.58,64475.0,32.9298,32.9298,32.8515,32.8809,64475.0
2023-11-13 10:25:00,33.58,33.58,33.47,33.48,45522.0,32.8809,32.8809,32.7731,32.7829,45522.0
2023-11-13 10:30:00,33.48,33.5,33.44,33.48,41149.0,32.7829,32.8025,32.7438,32.7829,41149.0
2023-11-13 10:35:00,33.47,33.48,33.4,33.41,36837.0,32.7731,32.7829,32.7046,32.7144,36837.0
2023-11-13 10:40:00,33.4,33.45,33.4,33.43,47640.0,32.7046,32.7536,32.7046,32.734,47640.0
2023-11-13 10:45:00,33.42,33.49,33.42,33.48,43930.0,32.7242,32.7927,32.7242,32.7829,43930.0
2023-11-13 10:50:00,33.49,33.61,33.48,33.55,136036.0,32.7927,32.9102,32.7829,32.8515,136036.0
2023-11-13 10:55:00,33.55,33.59,33.55,33.57,59448.0,32.8515,32.8906,32.8515,32.8711,59448.0
2023-11-13 11:00:00,33.57,33.6,33.55,33.58,83294.0,32.8711,32.9004,32.8515,32.8809,83294.0
2023-11-13 11:05:00,33.58,33.61,33.57,33.59,293901.0,32.8809,32.9102,32.8711,32.8906,293901.0
2023-11-13 11:10:00,33.59,33.64,33.56,33.62,81901.0,32.8906,32.9396,32.8613,32.92,81901.0
2023-11-13 11:15:00,33.61,33.61,33.56,33.57,60246.0,32.9102,32.9102,32.8613,32.8711,60246.0
2023-11-13 11:20:00,33.57,33.61,33.54,33.59,69576.0,32.8711,32.9102,32.8417,32.8906,69576.0
2023-11-13 11:25:00,33.59,33.62,33.58,33.62,137862.0,32.8906,32.92,32.8809,32.92,137862.0
2023-11-13 11:30:00,33.62,33.62,33.58,33.59,108197.0,32.92,32.92,32.8809,32.8906,108197.0
2023-11-13 11:35:00,33.59,33.59,33.55,33.58,76814.0,32.8906,32.8906,32.8515,32.8809,76814.0
2023-11-13 11:40:00,33.58,33.63,33.57,33.62,129130.0,32.8809,32.9298,32.8711,32.92,129130.0
2023-11-13 11:45:00,33.62,33.74,33.61,33.71,189629.0,32.92,33.0375,32.9102,33.0081,189629.0
2023-11-13 11:50:00,33.71,33.74,33.69,33.69,47416.0,33.0081,33.0375,32.9886,32.9886,47416.0
2023-11-13 11:55:00,33.7,33.74,33.68,33.72,40743.0,32.9984,33.0375,32.9788,33.0179,40743.0
2023-11-13 12:00:00,33.72,33.75,33.68,33.7,35740.0,33.0179,33.0473,32.9788,32.9984,35740.0
2023-11-13 12:05:00,33.7,33.75,33.69,33.72,55944.0,32.9984,33.0473,32.9886,33.0179,55944.0
2023-11-13 12:10:00,33.72,33.72,33.63,33.68,52124.0,33.0179,33.0179,32.9298,32.9788,52124.0
2023-11-13 12:15:00,33.67,33.67,33.63,33.65,19736.0,32.969,32.969,32.9298,32.9494,19736.0
2023-11-13 12:20:00,33.64,33.71,33.64,33.7,24042.0,32.9396,33.0081,32.9396,32.9984,24042.0
2023-11-13 12:25:00,33.7,33.73,33.69,33.73,50935.0,32.9984,33.0277,32.9886,33.0277,50935.0
2023-11-13 12:30:00,33.73,33.79,33.73,33.77,93373.0,33.0277,33.0865,33.0277,33.0669,93373.0
2023-11-13 12:35:00,33.77,33.8,33.75,33.75,38748.0,33.0669,33.0963,33.0473,33.0473,38748.0
2023-11-13 12:40:00,33.76,33.76,33.73,33.74,24403.0,33.0571,33.0571,33.0277,33.0375,24403.0
2023-11-13 12:45:00,33.73,33.74,33.69,33.72,39092.0,33.0277,33.0375,32.9886,33.0179,39092.0
2023-11-13 12:50:00,33.72,33.73,33.67,33.68,31299.0,33.0179,33.0277,32.969,32.9788,31299.0
2023-11-13 12:55:00,33.68,33.72,33.66,33.71,41176.0,32.9788,33.0179,32.9592,33.0081,41176.0
2023-11-13 13:00:00,33.7,33.72,33.69,33.7,26543.0,32.9984,33.0179,32.9886,32.9984,26543.0
2023-11-13 13:05:00,33.71,33.71,33.66,33.67,284888.0,33.0081,33.0081,32.9592,32.969,284888.0
2023-11-13 13:10:00,33.66,33.67,33.63,33.65,31770.0,32.9592,32.969,32.9298,32.9494,31770.0
2023-11-13 13:15:00,33.65,33.7,33.64,33.69,27503.0,32.9494,32.9984,32.9396,32.9886,27503.0
2023-11-13 13:20:00,33.69,33.69,33.6,33.65,48101.0,32.9886,32.9886,32.9004,32.9494,48101.0
2023-11-13 13:25:00,33.64,33.65,33.62,33.63,49055.0,32.9396,32.9494,32.92,32.9298,49055.0
2023-11-13 13:30:00,33.63,33.63,33.57,33.59,47523.0,32.9298,32.9298,32.8711,32.8906,47523.0
2023-11-13 13:35:00,33.59,33.62,33.59,33.62,32290.0,32.8906,32.92,32.8906,32.92,32290.0
2023-11-13 13:40:00,33.62,33.7,33.61,33.69,58617.0,32.92,32.9984,32.9102,32.9886,58617.0
2023-11-13 13:45:00,33.69,33.74,33.68,33.72,33633.0,32.9886,33.0375,32.9788,33.0179,33633.0
2023-11-13 13:50:00,33.73,33.74,33.69,33.69,22544.0,33.0277,33.0375,32.9886,32.9886,22544.0
2023-11-13 13:55:00,33.7,33.73,33.68,33.7,29602.0,32.9984,33.0277,32.9788,32.9984,29602.0
2023-11-13 14:00:00,33.7,33.74,33.7,33.71,38466.0,32.9984,33.0375,32.9984,33.0081,38466.0
2023-11-13 14:05:00,33.71,33.75,33.69,33.74,68726.0,33.0081,33.0473,32.9886,33.0375,68726.0
2023-11-13 14:10:00,33.74,33.76,33.71,33.72,51342.0,33.0375,33.0571,33.0081,33.0179,51342.0
2023-11-13 14:15:00,33.72,33.72,33.63,33.64,147571.0,33.0179,33.0179,32.9298,32.9396,147571.0
2023-11-13 14:20:00,33.64,33.67,33.61,33.66,32351.0,32.9396,32.969,32.9102,32.9592,32351.0
2023-11-13 14:25:00,33.66,33.68,33.65,33.68,26871.0,32.9592,32.9788,32.9494,32.9788,26871.0
2023-11-13 14:30:00,33.68,33.71,33.67,33.69,54413.0,32.9788,33.0081,32.969,32.9886,54413.0
2023-11-13 14:35:00,33.7,33.73,33.69,33.71,40978.0,32.9984,33.0277,32.9886,33.0081,40978.0
2023-11-13 14:40:00,33.71,33.73,33.68,33.68,46756.0,33.0081,33.0277,32.9788,32.9788,46756.0
2023-11-13 14:45:00,33.69,33.7,33.62,33.62,47773.0,32.9886,32.9984,32.92,32.92,47773.0
2023-11-13 14:50:00,33.63,33.63,33.58,33.59,73929.0,32.9298,32.9298,32.8809,32.8906,73929.0
2023-11-13 14:55:00,33.59,33.62,33.59,33.61,38010.0,32.8906,32.92,32.8906,32.9102,38010.0
2023-11-13 15:00:00,33.61,33.61,33.56,33.6,53078.0,32.9102,32.9102,32.8613,32.9004,53078.0
2023-11-13 15:05:00,33.61,33.61,33.57,33.61,40614.0,32.9102,32.9102,32.8711,32.9102,40614.0
2023-11-13 15:10:00,33.61,33.62,33.59,33.61,33484.0,32.9102,32.92,32.8906,32.9102,33484.0
2023-11-13 15:15:00,33.61,33.62,33.59,33.59,51957.0,32.9102,32.92,32.8906,32.8906,51957.0
2023-11-13 15:20:00,33.59,33.6,33.52,33.53,106639.0,32.8906,32.9004,32.8221,32.8319,106639.0
2023-11-13 15:25:00,33.52,33.55,33.52,33.54,58569.0,32.8221,32.8515,32.8221,32.8417,58569.0
2023-11-13 15:30:00,33.53,33.58,33.51,33.57,97884.0,32.8319,32.8809,32.8123,32.8711,97884.0
2023-11-13 15:35:00,33.57,33.57,33.51,33.52,71213.0,32.8711,32.8711,32.8123,32.8221,71213.0
2023-11-13 15:40:00,33.51,33.53,33.49,33.5,124273.0,32.8123,32.8319,32.7927,32.8025,124273.0
2023-11-13 15:45:00,33.5,33.51,33.47,33.5,93921.0,32.8025,32.8123,32.7731,32.8025,93921.0
2023-11-13 15:50:00,33.5,33.51,33.44,33.47,157818.0,32.8025,32.8123,32.7438,32.7731,157818.0
2023-11-13 15:55:00,33.47,33.47,33.37,33.43,739761.0,32.7731,32.7731,32.6752,32.734,739761.0
2023-11-14 09:30:00,34.55,35.0,34.55,34.86,683180.0,33.8307,34.2713,33.8307,34.1342,683180.0
2023-11-14 09:35:00,34.86,35.1,34.74,35.08,213859.0,34.1342,34.3692,34.0167,34.3496,213859.0
2023-11-14 09:40:00,35.08,35.28,35.01,35.14,229546.0,34.3496,34.5455,34.2811,34.4084,229546.0
2023-11-14 09:45:00,35.16,35.25,35.11,35.14,283208.0,34.428,34.5161,34.379,34.4084,283208.0
2023-11-14 09:50:00,35.13,35.26,35.08,35.22,173648.0,34.3986,34.5259,34.3496,34.4867,173648.0
2023-11-14 09:55:00,35.22,35.35,35.19,35.34,163018.0,34.4867,34.614,34.4573,34.6042,163018.0
2023-11-14 10:00:00,35.35,35.39,35.28,35.29,222446.0,34.614,34.6532,34.5455,34.5553,222446.0
2023-11-14 10:05:00,35.28,35.42,35.23,35.42,301074.0,34.5455,34.6825,34.4965,34.6825,301074.0
2023-11-14 10:10:00,35.41,35.47,35.39,35.44,154289.0,34.6728,34.7315,34.6532,34.7021,154289.0
2023-11-14 10:15:00,35.44,35.47,35.32,35.34,150698.0,34.7021,34.7315,34.5846,34.6042,150698.0
2023-11-14 10:20:00,35.34,35.49,35.27,35.47,121120.0,34.6042,34.7511,34.5357,34.7315,121120.0
2023-11-14 10:25:00,35.48,35.68,35.46,35.63,256351.0,34.7413,34.9371,34.7217,34.8882,256351.0
2023-11-14 10:30:00,35.64,35.64,35.48,35.54,99693.0,34.898,34.898,34.7413,34.8,99693.0
2023-11-14 10:35:00,35.54,35.62,35.51,35.58,62753.0,34.8,34.8784,34.7707,34.8392,62753.0
2023-11-14 10:40:00,35.59,35.61,35.5,35.54,73036.0,34.849,34.8686,34.7609,34.8,73036.0
2023-11-14 10:45:00,35.53,35.62,35.52,35.55,59853.0,34.7903,34.8784,34.7805,34.8098,59853.0
2023-11-14 10:50:00,35.55,35.59,35.52,35.56,75792.0,34.8098,34.849,34.7805,34.8196,75792.0
2023-11-14 10:55:00,35.56,35.59,35.51,35.57,87228.0,34.8196,34.849,34.7707,34.8294,87228.0
2023-11-14 11:00:00,35.57,35.6,35.49,35.51,111994.0,34.8294,34.8588,34.7511,34.7707,111994.0
2023-11-14 11:05:00,35.51,35.51,35.46,35.49,74597.0,34.7707,34.7707,34.7217,34.7511,74597.0
2023-11-14 11:10:00,35.48,35.53,35.47,35.48,57447.0,34.7413,34.7903,34.7315,34.7413,57447.0
2023-11-14 11:15:00,35.48,35.51,35.46,35.47,75976.0,34.7413,34.7707,34.7217,34.7315,75976.0
2023-11-14 11:20:00,35.47,35.48,35.43,35.47,58119.0,34.7315,34.7413,34.6923,34.7315,58119.0
2023-11-14 11:25:00,35.48,35.48,35.39,35.45,52775.0,34.7413,34.7413,34.6532,34.7119,52775.0
2023-11-14 11:30:00,35.45,35.48,35.4,35.45,64375.0,34.7119,34.7413,34.663,34.7119,64375.0
2023-11-14 11:35:00,35.45,35.51,35.43,35.44,67020.0,34.7119,34.7707,34.6923,34.7021,67020.0
2023-11-14 11:40:00,35.44,35.52,35.43,35.51,68773.0,34.7021,34.7805,34.6923,34.7707,68773.0
2023-11-14 11:45:00,35.51,35.52,35.45,35.47,83049.0,34.7707,34.7805,34.7119,34.7315,83049.0
2023-11-14 11:50:00,35.46,35.48,35.43,35.43,31643.0,34.7217,34.7413,34.6923,34.6923,31643.0
2023-11-14 11:55:00,35.43,35.46,35.34,35.35,130724.0,34.6923,34.7217,34.6042,34.614,130724.0
2023-11-14 12:00:00,35.36,35.36,35.3,35.3,145552.0,34.6238,34.6238,34.565,34.565,145552.0
2023-11-14 12:05:00,35.3,35.31,35.21,35.22,115784.0,34.565,34.5748,34.4769,34.4867,115784.0
2023-11-14 12:10:00,35.21,35.24,35.2,35.22,51189.0,34.4769,34.5063,34.4671,34.4867,51189.0
2023-11-14 12:15:00,35.22,35.23,35.2,35.22,49491.0,34.4867,34.4965,34.4671,34.4867,49491.0
2023-11-14 12:20:00,35.22,35.22,35.14,35.16,64845.0,34.4867,34.4867,34.4084,34.428,64845.0
2023-11-14 12:25:00,35.15,35.23,35.15,35.2,58005.0,34.4182,34.4965,34.4182,34.4671,58005.0
2023-11-14 12:30:00,35.2,35.25,35.19,35.23,62194.0,34.4671,34.5161,34.4573,34.4965,62194.0
2023-11-14 12:35:00,35.23,35.24,35.15,35.19,53188.0,34.4965,34.5063,34.4182,34.4573,53188.0
2023-11-14 12:40:00,35.19,35.19,35.13,35.14,59935.0,34.4573,34.4573,34.3986,34.4084,59935.0
2023-11-14 12:45:00,35.14,35.16,35.12,35.14,47435.0,34.4084,34.428,34.3888,34.4084,47435.0
2023-11-14 12:50:00,35.14,35.16,35.08,35.09,174799.0,34.4084,34.428,34.3496,34.3594,174799.0
2023-11-14 12:55:00,35.09,35.19,35.07,35.15,111111.0,34.3594,34.4573,34.3398,34.4182,111111.0
2023-11-14 13:00:00,35.15,35.23,35.14,35.2,55570.0,34.4182,34.4965,34.4084,34.4671,55570.0
2023-11-14 13:05:00,35.19,35.28,35.19,35.26,67261.0,34.4573,34.5455,34.4573,34.5259,67261.0
2023-11-14 13:10:00,35.26,35.28,35.21,35.24,47653.0,34.5259,34.5455,34.4769,34.5063,47653.0
2023-11-14 13:15:00,35.24,35.27,35.22,35.27,37825.0,34.5063,34.5357,34.4867,34.5357,37825.0
2023-11-14 13:20:00,35.27,35.34,35.25,35.34,76374.0,34.5357,34.6042,34.5161,34.6042,76374.0
2023-11-14 13:25:00,35.34,35.34,35.3,35.33,42360.0,34.6042,34.6042,34.565,34.5944,42360.0
2023-11-14 13:30:00,35.33,35.39,35.31,35.37,67309.0,34.5944,34.6532,34.5748,34.6336,67309.0
2023-11-14 13:35:00,35.36,35.36,35.22,35.3,65545.0,34.6238,34.6238,34.4867,34.565,65545.0
2023-11-14 13:40:00,35.3,35.32,35.27,35.28,59810.0,34.565,34.5846,34.5357,34.5455,59810.0
2023-11-14 13:45:00,35.29,35.39,35.27,35.39,48359.0,34.5553,34.6532,34.5357,34.6532,48359.0
2023-11-14 13:50:00,35.39,35.4,35.34,35.36,52219.0,34.6532,34.663,34.6042,34.6238,52219.0
2023-11-14 13:55:00,35.36,35.38,35.33,35.34,42325.0,34.6238,34.6434,34.5944,34.6042,42325.0
2023-11-14 14:00:00,35.34,35.36,35.31,35.32,36571.0,34.6042,34.6238,34.5748,34.5846,36571.0
2023-11-14 14:05:00,35.32,35.33,35.25,35.3,55663.0,34.5846,34.5944,34.5161,34.565,55663.0
2023-11-14 14:10:00,35.3,35.3,35.23,35.29,60777.0,34.565,34.565,34.4965,34.5553,60777.0
2023-11-14 14:15:00,35.3,35.3,35.2,35.22,63836.0,34.565,34.565,34.4671,34.4867,63836.0
2023-11-14 14:20:00,35.22,35.22,35.16,35.2,66769.0,34.4867,34.4867,34.428,34.4671,66769.0
2023-11-14 14:25:00,35.21,35.22,35.17,35.2,49863.0,34.4769,34.4867,34.4378,34.4671,49863.0
2023-11-14 14:30:00,35.2,35.23,35.19,35.22,52959.0,34.4671,34.4965,34.4573,34.4867,52959.0
2023-11-14 14:35:00,35.22,35.22,35.17,35.19,43697.0,34.4867,34.4867,34.4378,34.4573,43697.0
2023-11-14 14:40:00,35.19,35.19,35.14,35.15,82334.0,34.4573,34.4573,34.4084,34.4182,82334.0
2023-11-14 14:45:00,35.15,35.2,35.14,35.19,56978.0,34.4182,34.4671,34.4084,34.4573,56978.0
2023-11-14 14:50:00,35.19,35.24,35.19,35.23,70063.0,34.4573,34.5063,34.4573,34.4965,70063.0
2023-11-14 14:55:00,35.23,35.24,35.19,35.22,62162.0,34.4965,34.5063,34.4573,34.4867,62162.0
2023-11-14 15:00:00,35.22,35.22,35.17,35.2,103836.0,34.4867,34.4867,34.4378,34.4671,103836.0
2023-11-14 15:05:00,35.2,35.26,35.2,35.26,48073.0,34.4671,34.5259,34.4671,34.5259,48073.0
2023-11-14 15:10:00,35.26,35.31,35.25,35.31,73420.0,34.5259,34.5748,34.5161,34.5748,73420.0
2023-11-14 15:15:00,35.31,35.35,35.25,35.26,96889.0,34.5748,34.614,34.5161,34.5259,96889.0
2023-11-14 15:20:00,35.26,35.29,35.25,35.29,53300.0,34.5259,34.5553,34.5161,34.5553,53300.0
2023-11-14 15:25:00,35.29,35.34,35.25,35.34,85700.0,34.5553,34.6042,34.5161,34.6042,85700.0
2023-11-14 15:30:00,35.34,35.37,35.32,35.34,118247.0,34.6042,34.6336,34.5846,34.6042,118247.0
2023-11-14 15:35:00,35.34,35.37,35.23,35.23,116241.0,34.6042,34.6336,34.4965,34.4965,116241.0
2023-11-14 15:40:00,35.24,35.28,35.21,35.26,138269.0,34.5063,34.5455,34.4769,34.5259,138269.0
2023-11-14 15:45:00,35.26,35.27,35.22,35.23,144477.0,34.5259,34.5357,34.4867,34.4965,144477.0
2023-11-14 15:50:00,35.22,35.24,35.18,35.2,385673.0,34.4867,34.5063,34.4475,34.4671,385673.0
2023-11-14 15:55:00,35.2,35.21,35.14,35.17,826312.0,34.4671,34.4769,34.4084,34.4378,826312.0
2023-11-15 09:30:00,35.48,35.48,35.29,35.33,183980.0,34.7413,34.7413,34.5553,34.5944,183980.0
2023-11-15 09:35:00,35.36,35.7,35.32,35.59,140093.0,34.6238,34.9567,34.5846,34.849,140093.0
2023-11-15 09:40:00,35.59,35.65,35.49,35.61,112474.0,34.849,34.9078,34.7511,34.8686,112474.0
2023-11-15 09:45:00,35.61,35.74,35.6,35.7,165531.0,34.8686,34.9959,34.8588,34.9567,165531.0
2023-11-15 09:50:00,35.69,35.7,35.52,35.61,349741.0,34.9469,34.9567,34.7805,34.8686,349741.0
2023-11-15 09:55:00,35.61,35.69,35.59,35.63,168050.0,34.8686,34.9469,34.849,34.8882,168050.0
2023-11-15 10:00:00,35.62,35.7,35.54,35.69,205557.0,34.8784,34.9567,34.8,34.9469,205557.0
2023-11-15 10:05:00,35.69,35.83,35.67,35.83,128244.0,34.9469,35.084,34.9273,35.084,128244.0
2023-11-15 10:10:00,35.83,36.02,35.81,36.01,296086.0,35.084,35.2701,35.0644,35.2603,296086.0
2023-11-15 10:15:00,36.01,36.07,35.99,36.05,205479.0,35.2603,35.319,35.2407,35.2994,205479.0
2023-11-15 10:20:00,36.05,36.17,36.02,36.13,217997.0,35.2994,35.4169,35.2701,35.3778,217997.0
2023-11-15 10:25:00,36.13,36.29,36.12,36.22,304084.0,35.3778,35.5344,35.368,35.4659,304084.0
2023-11-15 10:30:00,36.22,36.38,36.22,36.33,441545.0,35.4659,35.6226,35.4659,35.5736,441545.0
2023-11-15 10:35:00,36.34,36.37,36.22,36.34,224073.0,35.5834,35.6128,35.4659,35.5834,224073.0
2023-11-15 10:40:00,36.34,36.36,36.32,36.34,130885.0,35.5834,35.603,35.5638,35.5834,130885.0
2023-11-15 10:45:00,36.35,36.37,36.3,36.3,188327.0,35.5932,35.6128,35.5442,35.5442,188327.0
2023-11-15 10:50:00,36.3,36.33,36.27,36.3,101061.0,35.5442,35.5736,35.5148,35.5442,101061.0
2023-11-15 10:55:00,36.3,36.33,36.23,36.33,218237.0,35.5442,35.5736,35.4757,35.5736,218237.0
2023-11-15 11:00:00,36.33,36.38,36.31,36.33,140053.0,35.5736,35.6226,35.554,35.5736,140053.0
2023-11-15 11:05:00,36.32,36.33,36.16,36.19,102287.0,35.5638,35.5736,35.4071,35.4365,102287.0
2023-11-15 11:10:00,36.2,36.23,36.07,36.14,144664.0,35.4463,35.4757,35.319,35.3876,144664.0
2023-11-15 11:15:00,36.14,36.18,36.09,36.17,192362.0,35.3876,35.4267,35.3386,35.4169,192362.0
2023-11-15 11:20:00,36.16,36.23,36.13,36.22,132708.0,35.4071,35.4757,35.3778,35.4659,132708.0
2023-11-15 11:25:00,36.22,36.22,36.13,36.19,131010.0,35.4659,35.4659,35.3778,35.4365,131010.0
2023-11-15 11:30:00,36.19,36.19,36.06,36.09,125354.0,35.4365,35.4365,35.3092,35.3386,125354.0
2023-11-15 11:35:00,36.08,36.09,35.98,36.08,131529.0,35.3288,35.3386,35.2309,35.3288,131529.0
2023-11-15 11:40:00,36.07,36.08,35.93,35.99,121973.0,35.319,35.3288,35.1819,35.2407,121973.0
2023-11-15 11:45:00,36.0,36.08,35.96,36.02,243007.0,35.2505,35.3288,35.2113,35.2701,243007.0
2023-11-15 11:50:00,36.02,36.08,35.97,36.07,86655.0,35.2701,35.3288,35.2211,35.319,86655.0
2023-11-15 11:55:00,36.06,36.07,36.0,36.01,51268.0,35.3092,35.319,35.2505,35.2603,51268.0
2023-11-15 12:00:00,36.0,36.04,35.99,36.02,87637.0,35.2505,35.2896,35.2407,35.2701,87637.0
2023-11-15 12:05:00,36.01,36.01,35.92,35.99,91737.0,35.2603,35.2603,35.1721,35.2407,91737.0
2023-11-15 12:10:00,35.99,36.01,35.93,35.98,82409.0,35.2407,35.2603,35.1819,35.2309,82409.0
2023-11-15 12:15:00,35.97,35.99,35.88,35.9,143082.0,35.2211,35.2407,35.133,35.1526,143082.0
2023-11-15 12:20:00,35.9,35.96,35.88,35.95,143255.0,35.1526,35.2113,35.133,35.2015,143255.0
2023-11-15 12:25:00,35.95,35.99,35.93,35.99,83207.0,35.2015,35.2407,35.1819,35.2407,83207.0
2023-11-15 12:30:00,35.98,36.0,35.94,35.99,122029.0,35.2309,35.2505,35.1917,35.2407,122029.0
2023-11-15 12:35:00,35.99,36.03,35.98,36.02,58405.0,35.2407,35.2798,35.2309,35.2701,58405.0
2023-11-15 12:40:00,36.02,36.03,35.95,36.0,99363.0,35.2701,35.2798,35.2015,35.2505,99363.0
2023-11-15 12:45:00,36.0,36.02,35.96,35.99,53344.0,35.2505,35.2701,35.2113,35.2407,53344.0
2023-11-15 12:50:00,35.99,35.99,35.93,35.95,101247.0,35.2407,35.2407,35.1819,35.2015,101247.0
2023-11-15 12:55:00,35.95,35.97,35.91,35.92,110785.0,35.2015,35.2211,35.1623,35.1721,110785.0
2023-11-15 13:00:00,35.91,35.98,35.91,35.94,103401.0,35.1623,35.2309,35.1623,35.1917,103401.0
2023-11-15 13:05:00,35.94,35.94,35.87,35.9,105922.0,35.1917,35.1917,35.1232,35.1526,105922.0
2023-11-15 13:10:00,35.9,35.91,35.84,35.86,67845.0,35.1526,35.1623,35.0938,35.1134,67845.0
2023-11-15 13:15:00,35.86,35.94,35.86,35.94,132554.0,35.1134,35.1917,35.1134,35.1917,132554.0
2023-11-15 13:20:00,35.93,35.98,35.93,35.97,177123.0,35.1819,35.2309,35.1819,35.2211,177123.0
2023-11-15 13:25:00,35.97,35.99,35.91,35.96,82138.0,35.2211,35.2407,35.1623,35.2113,82138.0
2023-11-15 13:30:00,35.96,36.02,35.95,36.0,149152.0,35.2113,35.2701,35.2015,35.2505,149152.0
2023-11-15 13:35:00,35.99,36.03,35.97,36.0,57604.0,35.2407,35.2798,35.2211,35.2505,57604.0
2023-11-15 13:40:00,36.0,36.04,35.99,36.0,118230.0,35.2505,35.2896,35.2407,35.2505,118230.0
2023-11-15 13:45:00,35.99,36.0,35.92,35.94,250902.0,35.2407,35.2505,35.1721,35.1917,250902.0
2023-11-15 13:50:00,35.94,36.0,35.94,35.98,123011.0,35.1917,35.2505,35.1917,35.2309,123011.0
2023-11-15 13:55:00,35.98,36.05,35.97,36.04,101152.0,35.2309,35.2994,35.2211,35.2896,101152.0
2023-11-15 14:00:00,36.05,36.08,36.02,36.02,96187.0,35.2994,35.3288,35.2701,35.2701,96187.0
2023-11-15 14:05:00,36.02,36.04,36.0,36.0,84909.0,35.2701,35.2896,35.2505,35.2505,84909.0
2023-11-15 14:10:00,36.01,36.02,35.95,35.96,66875.0,35.2603,35.2701,35.2015,35.2113,66875.0
2023-11-15 14:15:00,35.96,35.96,35.86,35.95,74890.0,35.2113,35.2113,35.1134,35.2015,74890.0
2023-11-15 14:20:00,35.95,35.97,35.92,35.97,70874.0,35.2015,35.2211,35.1721,35.2211,70874.0
2023-11-15 14:25:00,35.97,36.0,35.95,36.0,47096.0,35.2211,35.2505,35.2015,35.2505,47096.0
2023-11-15 14:30:00,36.0,36.01,35.97,36.0,53309.0,35.2505,35.2603,35.2211,35.2505,53309.0
2023-11-15 14:35:00,35.99,36.0,35.96,35.98,40572.0,35.2407,35.2505,35.2113,35.2309,40572.0
2023-11-15 14:40:00,35.98,35.99,35.92,35.94,68068.0,35.2309,35.2407,35.1721,35.1917,68068.0
2023-11-15 14:45:00,35.94,35.97,35.92,35.96,80711.0,35.1917,35.2211,35.1721,35.2113,80711.0
2023-11-15 14:50:00,35.97,35.97,35.94,35.95,43795.0,35.2211,35.2211,35.1917,35.2015,43795.0
2023-11-15 14:55:00,35.95,36.01,35.95,36.0,43293.0,35.2015,35.2603,35.2015,35.2505,43293.0
2023-11-15 15:00:00,36.0,36.03,35.98,36.01,53871.0,35.2505,35.2798,35.2309,35.2603,53871.0
2023-11-15 15:05:00,36.01,36.03,35.99,36.02,58205.0,35.2603,35.2798,35.2407,35.2701,58205.0
2023-11-15 15:10:00,36.02,36.04,36.0,36.01,83462.0,35.2701,35.2896,35.2505,35.2603,83462.0
2023-11-15 15:15:00,36.02,36.03,35.99,36.01,119897.0,35.2701,35.2798,35.2407,35.2603,119897.0
2023-11-15 15:20:00,36.0,36.01,35.94,35.95,151261.0,35.2505,35.2603,35.1917,35.2015,151261.0
2023-11-15 15:25:00,35.95,36.03,35.95,36.02,72560.0,35.2015,35.2798,35.2015,35.2701,72560.0
2023-11-15 15:30:00,36.02,36.03,35.98,36.0,218361.0,35.2701,35.2798,35.2309,35.2505,218361.0
2023-11-15 15:35:00,36.0,36.0,35.92,35.93,85379.0,35.2505,35.2505,35.1721,35.1819,85379.0
2023-11-15 15:40:00,35.93,35.96,35.92,35.93,100113.0,35.1819,35.2113,35.1721,35.1819,100113.0
2023-11-15 15:45:00,35.93,36.03,35.92,35.95,368874.0,35.1819,35.2798,35.1721,35.2015,368874.0
2023-11-15 15:50:00,35.95,35.99,35.93,35.98,474727.0,35.2015,35.2407,35.1819,35.2309,474727.0
2023-11-15 15:55:00,35.98,36.04,35.98,36.0,705151.0,35.2309,35.2896,35.2309,35.2505,705151.0
2023-11-16 09:30:00,35.89,35.93,35.79,35.92,15867.0,35.1428,35.1819,35.0448,35.1721,15867.0
2023-11-16 09:35:00,35.93,36.08,35.85,35.98,261295.0,35.1819,35.3288,35.1036,35.2309,261295.0
2023-11-16 09:40:00,35.99,36.02,35.93,35.99,166018.0,35.2407,35.2701,35.1819,35.2407,166018.0
2023-11-16 09:45:00,35.99,36.1,35.96,35.98,108660.0,35.2407,35.3484,35.2113,35.2309,108660.0
2023-11-16 09:50:00,36.0,36.01,35.74,35.76,78326.0,35.2505,35.2603,34.9959,35.0155,78326.0
2023-11-16 09:55:00,35.76,35.79,35.68,35.76,108652.0,35.0155,35.0448,34.9371,35.0155,108652.0
2023-11-16 10:00:00,35.76,35.76,35.49,35.5,182153.0,35.0155,35.0155,34.7511,34.7609,182153.0
2023-11-16 10:05:00,35.49,35.57,35.36,35.37,210480.0,34.7511,34.8294,34.6238,34.6336,210480.0
2023-11-16 10:10:00,35.37,35.48,35.29,35.46,177134.0,34.6336,34.7413,34.5553,34.7217,177134.0
2023-11-16 10:15:00,35.45,35.57,35.45,35.48,215831.0,34.7119,34.8294,34.7119,34.7413,215831.0
2023-11-16 10:20:00,35.48,35.59,35.44,35.57,94192.0,34.7413,34.849,34.7021,34.8294,94192.0
2023-11-16 10:25:00,35.57,35.67,35.54,35.66,113034.0,34.8294,34.9273,34.8,34.9175,113034.0
2023-11-16 10:30:00,35.66,35.72,35.62,35.64,105692.0,34.9175,34.9763,34.8784,34.898,105692.0
2023-11-16 10:35:00,35.65,35.7,35.62,35.65,105669.0,34.9078,34.9567,34.8784,34.9078,105669.0
2023-11-16 10:40:00,35.65,35.65,35.54,35.62,131805.0,34.9078,34.9078,34.8,34.8784,131805.0
2023-11-16 10:45:00,35.63,35.64,35.59,35.63,70992.0,34.8882,34.898,34.849,34.8882,70992.0
2023-11-16 10:50:00,35.62,35.64,35.5,35.55,75933.0,34.8784,34.898,34.7609,34.8098,75933.0
2023-11-16 10:55:00,35.55,35.62,35.53,35.58,54902.0,34.8098,34.8784,34.7903,34.8392,54902.0
2023-11-16 11:00:00,35.58,35.66,35.57,35.64,113251.0,34.8392,34.9175,34.8294,34.898,113251.0
2023-11-16 11:05:00,35.64,35.65,35.6,35.61,64070.0,34.898,34.9078,34.8588,34.8686,64070.0
2023-11-16 11:10:00,35.61,35.63,35.55,35.62,91201.0,34.8686,34.8882,34.8098,34.8784,91201.0
2023-11-16 11:15:00,35.61,35.62,35.54,35.56,235913.0,34.8686,34.8784,34.8,34.8196,235913.0
2023-11-16 11:20:00,35.57,35.57,35.48,35.5,97002.0,34.8294,34.8294,34.7413,34.7609,97002.0
2023-11-16 11:25:00,35.51,35.58,35.49,35.55,156519.0,34.7707,34.8392,34.7511,34.8098,156519.0
2023-11-16 11:30:00,35.55,35.63,35.49,35.61,120757.0,34.8098,34.8882,34.7511,34.8686,120757.0
2023-11-16 11:35:00,35.61,35.66,35.59,35.65,68580.0,34.8686,34.9175,34.849,34.9078,68580.0
2023-11-16 11:40:00,35.65,35.67,35.5,35.52,90618.0,34.9078,34.9273,34.7609,34.7805,90618.0
2023-11-16 11:45:00,35.53,35.56,35.51,35.52,76222.0,34.7903,34.8196,34.7707,34.7805,76222.0
2023-11-16 11:50:00,35.52,35.52,35.44,35.45,118688.0,34.7805,34.7805,34.7021,34.7119,118688.0
2023-11-16 11:55:00,35.44,35.45,35.37,35.43,57996.0,34.7021,34.7119,34.6336,34.6923,57996.0
2023-11-16 12:00:00,35.43,35.49,35.4,35.48,228673.0,34.6923,34.7511,34.663,34.7413,228673.0
2023-11-16 12:05:00,35.49,35.55,35.49,35.5,132458.0,34.7511,34.8098,34.7511,34.7609,132458.0
2023-11-16 12:10:00,35.5,35.59,35.5,35.59,91562.0,34.7609,34.849,34.7609,34.849,91562.0
2023-11-16 12:15:00,35.59,35.65,35.56,35.57,78671.0,34.849,34.9078,34.8196,34.8294,78671.0
2023-11-16 12:20:00,35.57,35.6,35.53,35.55,133113.0,34.8294,34.8588,34.7903,34.8098,133113.0
2023-11-16 12:25:00,35.54,35.57,35.49,35.57,87966.0,34.8,34.8294,34.7511,34.8294,87966.0
2023-11-16 12:30:00,35.57,35.57,35.51,35.52,61165.0,34.8294,34.8294,34.7707,34.7805,61165.0
2023-11-16 12:35:00,35.53,35.62,35.44,35.61,85468.0,34.7903,34.8784,34.7021,34.8686,85468.0
2023-11-16 12:40:00,35.61,35.71,35.59,35.69,81488.0,34.8686,34.9665,34.849,34.9469,81488.0
2023-11-16 12:45:00,35.69,35.69,35.63,35.64,72598.0,34.9469,34.9469,34.8882,34.898,72598.0
2023-11-16 12:50:00,35.63,35.65,35.6,35.64,75750.0,34.8882,34.9078,34.8588,34.898,75750.0
2023-11-16 12:55:00,35.62,35.64,35.57,35.61,54552.0,34.8784,34.898,34.8294,34.8686,54552.0
2023-11-16 13:00:00,35.6,35.66,35.6,35.63,63987.0,34.8588,34.9175,34.8588,34.8882,63987.0
2023-11-16 13:05:00,35.63,35.65,35.6,35.63,66952.0,34.8882,34.9078,34.8588,34.8882,66952.0
2023-11-16 13:10:00,35.63,35.64,35.57,35.59,89805.0,34.8882,34.898,34.8294,34.849,89805.0
2023-11-16 13:15:00,35.59,35.6,35.51,35.53,82077.0,34.849,34.8588,34.7707,34.7903,82077.0
2023-11-16 13:20:00,35.52,35.52,35.47,35.51,52837.0,34.7805,34.7805,34.7315,34.7707,52837.0
2023-11-16 13:25:00,35.51,35.58,35.51,35.52,38335.0,34.7707,34.8392,34.7707,34.7805,38335.0
2023-11-16 13:30:00,35.53,35.58,35.52,35.57,66733.0,34.7903,34.8392,34.7805,34.8294,66733.0
2023-11-16 13:35:00,35.57,35.62,35.56,35.59,30526.0,34.8294,34.8784,34.8196,34.849,30526.0
2023-11-16 13:40:00,35.58,35.59,35.52,35.54,85798.0,34.8392,34.849,34.7805,34.8,85798.0
2023-11-16 13:45:00,35.53,35.56,35.48,35.5,92758.0,34.7903,34.8196,34.7413,34.7609,92758.0
2023-11-16 13:50:00,35.5,35.56,35.46,35.52,50689.0,34.7609,34.8196,34.7217,34.7805,50689.0
2023-11-16 13:55:00,35.52,35.53,35.48,35.52,47730.0,34.7805,34.7903,34.7413,34.7805,47730.0
2023-11-16 14:00:00,35.52,35.61,35.52,35.61,59539.0,34.7805,34.8686,34.7805,34.8686,59539.0
2023-11-16 14:05:00,35.61,35.62,35.57,35.6,46178.0,34.8686,34.8784,34.8294,34.8588,46178.0
2023-11-16 14:10:00,35.59,35.6,35.54,35.57,54194.0,34.849,34.8588,34.8,34.8294,54194.0
2023-11-16 14:15:00,35.57,35.57,35.51,35.54,48705.0,34.8294,34.8294,34.7707,34.8,48705.0
2023-11-16 14:20:00,35.54,35.55,35.49,35.5,39417.0,34.8,34.8098,34.7511,34.7609,39417.0
2023-11-16 14:25:00,35.49,35.5,35.43,35.44,83549.0,34.7511,34.7609,34.6923,34.7021,83549.0
2023-11-16 14:30:00,35.44,35.51,35.43,35.47,49735.0,34.7021,34.7707,34.6923,34.7315,49735.0
2023-11-16 14:35:00,35.48,35.54,35.46,35.52,54721.0,34.7413,34.8,34.7217,34.7805,54721.0
2023-11-16 14:40:00,35.53,35.56,35.52,35.55,28509.0,34.7903,34.8196,34.7805,34.8098,28509.0
2023-11-16 14:45:00,35.56,35.61,35.55,35.61,64781.0,34.8196,34.8686,34.8098,34.8686,64781.0
2023-11-16 14:50:00,35.63,35.63,35.5,35.5,88184.0,34.8882,34.8882,34.7609,34.7609,88184.0
2023-11-16 14:55:00,35.5,35.55,35.49,35.54,52052.0,34.7609,34.8098,34.7511,34.8,52052.0
2023-11-16 15:00:00,35.53,35.55,35.51,35.52,47639.0,34.7903,34.8098,34.7707,34.7805,47639.0
2023-11-16 15:05:00,35.52,35.58,35.5,35.56,67028.0,34.7805,34.8392,34.7609,34.8196,67028.0
2023-11-16 15:10:00,35.57,35.59,35.56,35.57,70910.0,34.8294,34.849,34.8196,34.8294,70910.0
2023-11-16 15:15:00,35.57,35.6,35.57,35.59,54774.0,34.8294,34.8588,34.8294,34.849,54774.0
2023-11-16 15:20:00,35.59,35.6,35.53,35.55,55461.0,34.849,34.8588,34.7903,34.8098,55461.0
2023-11-16 15:25:00,35.55,35.56,35.51,35.53,48171.0,34.8098,34.8196,34.7707,34.7903,48171.0
2023-11-16 15:30:00,35.52,35.53,35.48,35.48,77130.0,34.7805,34.7903,34.7413,34.7413,77130.0
2023-11-16 15:35:00,35.49,35.56,35.48,35.55,67644.0,34.7511,34.8196,34.7413,34.8098,67644.0
2023-11-16 15:40:00,35.55,35.59,35.54,35.55,126746.0,34.8098,34.849,34.8,34.8098,126746.0
2023-11-16 15:45:00,35.55,35.58,35.53,35.55,135556.0,34.8098,34.8392,34.7903,34.8098,135556.0
2023-11-16 15:50:00,35.55,35.56,35.49,35.52,188785.0,34.8098,34.8196,34.7511,34.7805,188785.0
2023-11-16 15:55:00,35.51,35.57,35.51,35.54,583893.0,34.7707,34.8294,34.7707,34.8,583893.0
2023-11-17 09:30:00,35.9,36.15,35.9,36.11,505383.0,35.1526,35.3973,35.1526,35.3582,505383.0
2023-11-17 09:35:00,36.12,36.24,35.92,35.93,74798.0,35.368,35.4855,35.1721,35.1819,74798.0
2023-11-17 09:40:00,35.92,35.95,35.75,35.81,92903.0,35.1721,35.2015,35.0057,35.0644,92903.0
2023-11-17 09:45:00,35.83,35.89,35.7,35.76,83669.0,35.084,35.1428,34.9567,35.0155,83669.0
2023-11-17 09:50:00,35.76,35.77,35.56,35.58,70480.0,35.0155,35.0253,34.8196,34.8392,70480.0
2023-11-17 09:55:00,35.59,35.61,35.56,35.56,53990.0,34.849,34.8686,34.8196,34.8196,53990.0
2023-11-17 10:00:00,35.56,35.62,35.49,35.58,71695.0,34.8196,34.8784,34.7511,34.8392,71695.0
2023-11-17 10:05:00,35.59,35.61,35.47,35.54,50938.0,34.849,34.8686,34.7315,34.8,50938.0
2023-11-17 10:10:00,35.55,35.67,35.5,35.67,123935.0,34.8098,34.9273,34.7609,34.9273,123935.0
2023-11-17 10:15:00,35.68,35.79,35.66,35.79,106363.0,34.9371,35.0448,34.9175,35.0448,106363.0
2023-11-17 10:20:00,35.79,35.83,35.71,35.73,90626.0,35.0448,35.084,34.9665,34.9861,90626.0
2023-11-17 10:25:00,35.73,35.75,35.61,35.65,46642.0,34.9861,35.0057,34.8686,34.9078,46642.0
2023-11-17 10:30:00,35.65,35.75,35.64,35.72,104201.0,34.9078,35.0057,34.898,34.9763,104201.0
2023-11-17 10:35:00,35.71,35.75,35.67,35.69,49749.0,34.9665,35.0057,34.9273,34.9469,49749.0
2023-11-17 10:40:00,35.69,35.71,35.65,35.7,47449.0,34.9469,34.9665,34.9078,34.9567,47449.0
2023-11-17 10:45:00,35.7,35.73,35.64,35.73,35619.0,34.9567,34.9861,34.898,34.9861,35619.0
2023-11-17 10:50:00,35.73,35.84,35.68,35.81,165347.0,34.9861,35.0938,34.9371,35.0644,165347.0
2023-11-17 10:55:00,35.8,35.89,35.79,35.86,76858.0,35.0546,35.1428,35.0448,35.1134,76858.0
2023-11-17 11:00:00,35.85,35.87,35.8,35.82,50996.0,35.1036,35.1232,35.0546,35.0742,50996.0
2023-11-17 11:05:00,35.82,35.87,35.77,35.86,31629.0,35.0742,35.1232,35.0253,35.1134,31629.0
2023-11-17 11:10:00,35.86,35.99,35.86,35.94,47789.0,35.1134,35.2407,35.1134,35.1917,47789.0
2023-11-17 11:15:00,35.93,35.97,35.87,35.89,56166.0,35.1819,35.2211,35.1232,35.1428,56166.0
2023-11-17 11:20:00,35.89,36.0,35.88,35.99,95819.0,35.1428,35.2505,35.133,35.2407,95819.0
2023-11-17 11:25:00,36.0,36.0,35.78,35.83,110049.0,35.2505,35.2505,35.0351,35.084,110049.0
2023-11-17 11:30:00,35.82,35.87,35.79,35.82,90901.0,35.0742,35.1232,35.0448,35.0742,90901.0
2023-11-17 11:35:00,35.82,35.86,35.77,35.82,44354.0,35.0742,35.1134,35.0253,35.0742,44354.0
2023-11-17 11:40:00,35.82,35.83,35.78,35.79,32263.0,35.0742,35.084,35.0351,35.0448,32263.0
2023-11-17 11:45:00,35.78,35.79,35.71,35.78,46011.0,35.0351,35.0448,34.9665,35.0351,46011.0
2023-11-17 11:50:00,35.79,35.83,35.76,35.8,29008.0,35.0448,35.084,35.0155,35.0546,29008.0
2023-11-17 11:55:00,35.79,35.85,35.78,35.84,30203.0,35.0448,35.1036,35.0351,35.0938,30203.0
2023-11-17 12:00:00,35.84,35.9,35.83,35.89,48510.0,35.0938,35.1526,35.084,35.1428,48510.0
2023-11-17 12:05:00,35.89,35.9,35.81,35.84,46996.0,35.1428,35.1526,35.0644,35.0938,46996.0
2023-11-17 12:10:00,35.84,35.94,35.84,35.93,99259.0,35.0938,35.1917,35.0938,35.1819,99259.0
2023-11-17 12:15:00,35.93,36.02,35.92,36.01,78434.0,35.1819,35.2701,35.1721,35.2603,78434.0
2023-11-17 12:20:00,36.01,36.08,36.0,36.05,128329.0,35.2603,35.3288,35.2505,35.2994,128329.0
2023-11-17 12:25:00,36.05,36.05,35.99,36.03,48429.0,35.2994,35.2994,35.2407,35.2798,48429.0
2023-11-17 12:30:00,36.04,36.1,36.01,36.1,82916.0,35.2896,35.3484,35.2603,35.3484,82916.0
2023-11-17 12:35:00,36.1,36.19,36.1,36.18,90763.0,35.3484,35.4365,35.3484,35.4267,90763.0
2023-11-17 12:40:00,36.18,36.19,36.16,36.18,70478.0,35.4267,35.4365,35.4071,35.4267,70478.0
2023-11-17 12:45:00,36.18,36.2,36.12,36.13,69937.0,35.4267,35.4463,35.368,35.3778,69937.0
2023-11-17 12:50:00,36.13,36.2,36.12,36.2,61763.0,35.3778,35.4463,35.368,35.4463,61763.0
2023-11-17 12:55:00,36.19,36.19,36.12,36.13,40785.0,35.4365,35.4365,35.368,35.3778,40785.0
2023-11-17 13:00:00,36.13,36.17,36.12,36.12,47191.0,35.3778,35.4169,35.368,35.368,47191.0
2023-11-17 13:05:00,36.13,36.16,36.12,36.16,26649.0,35.3778,35.4071,35.368,35.4071,26649.0
2023-11-17 13:10:00,36.16,36.19,36.14,36.18,68629.0,35.4071,35.4365,35.3876,35.4267,68629.0
2023-11-17 13:15:00,36.18,36.22,36.17,36.19,55141.0,35.4267,35.4659,35.4169,35.4365,55141.0
2023-11-17 13:20:00,36.19,36.19,36.15,36.17,41419.0,35.4365,35.4365,35.3973,35.4169,41419.0
2023-11-17 13:25:00,36.17,36.18,36.15,36.17,27330.0,35.4169,35.4267,35.3973,35.4169,27330.0
2023-11-17 13:30:00,36.17,36.19,36.12,36.13,24922.0,35.4169,35.4365,35.368,35.3778,24922.0
2023-11-17 13:35:00,36.13,36.13,36.1,36.12,26335.0,35.3778,35.3778,35.3484,35.368,26335.0
2023-11-17 13:40:00,36.12,36.15,36.1,36.12,32014.0,35.368,35.3973,35.3484,35.368,32014.0
2023-11-17 13:45:00,36.12,36.15,36.09,36.13,56873.0,35.368,35.3973,35.3386,35.3778,56873.0
2023-11-17 13:50:00,36.13,36.14,36.1,36.12,21029.0,35.3778,35.3876,35.3484,35.368,21029.0
2023-11-17 13:55:00,36.12,36.2,36.12,36.17,101680.0,35.368,35.4463,35.368,35.4169,101680.0
2023-11-17 14:00:00,36.18,36.21,36.15,36.21,50955.0,35.4267,35.4561,35.3973,35.4561,50955.0
2023-11-17 14:05:00,36.2,36.21,36.15,36.18,22431.0,35.4463,35.4561,35.3973,35.4267,22431.0
2023-11-17 14:10:00,36.18,36.18,36.08,36.09,27597.0,35.4267,35.4267,35.3288,35.3386,27597.0
2023-11-17 14:15:00,36.08,36.11,36.05,36.05,22722.0,35.3288,35.3582,35.2994,35.2994,22722.0
2023-11-17 14:20:00,36.05,36.06,35.98,36.0,70584.0,35.2994,35.3092,35.2309,35.2505,70584.0
2023-11-17 14:25:00,35.99,35.99,35.96,35.97,56444.0,35.2407,35.2407,35.2113,35.2211,56444.0
2023-11-17 14:30:00,35.97,35.98,35.95,35.97,35967.0,35.2211,35.2309,35.2015,35.2211,35967.0
2023-11-17 14:35:00,35.97,35.99,35.93,35.93,51242.0,35.2211,35.2407,35.1819,35.1819,51242.0
2023-11-17 14:40:00,35.93,35.97,35.93,35.97,43225.0,35.1819,35.2211,35.1819,35.2211,43225.0
2023-11-17 14:45:00,35.97,35.98,35.92,35.93,48373.0,35.2211,35.2309,35.1721,35.1819,48373.0
2023-11-17 14:50:00,35.92,35.95,35.91,35.95,46848.0,35.1721,35.2015,35.1623,35.2015,46848.0
2023-11-17 14:55:00,35.95,35.97,35.94,35.97,23422.0,35.2015,35.2211,35.1917,35.2211,23422.0
2023-11-17 15:00:00,35.97,35.97,35.92,35.95,28724.0,35.2211,35.2211,35.1721,35.2015,28724.0
2023-11-17 15:05:00,35.95,35.97,35.93,35.97,25699.0,35.2015,35.2211,35.1819,35.2211,25699.0
2023-11-17 15:10:00,35.97,35.97,35.93,35.94,49532.0,35.2211,35.2211,35.1819,35.1917,49532.0
2023-11-17 15:15:00,35.93,35.96,35.91,35.95,45258.0,35.1819,35.2113,35.1623,35.2015,45258.0
2023-11-17 15:20:00,35.95,35.99,35.94,35.98,32105.0,35.2015,35.2407,35.1917,35.2309,32105.0
2023-11-17 15:25:00,35.98,36.05,35.97,35.98,114475.0,35.2309,35.2994,35.2211,35.2309,114475.0
2023-11-17 15:30:00,35.98,36.01,35.93,35.95,91418.0,35.2309,35.2603,35.1819,35.2015,91418.0
2023-11-17 15:35:00,35.95,35.97,35.9,35.9,93578.0,35.2015,35.2211,35.1526,35.1526,93578.0
2023-11-17 15:40:00,35.9,35.96,35.89,35.91,124665.0,35.1526,35.2113,35.1428,35.1623,124665.0
2023-11-17 15:45:00,35.91,35.93,35.89,35.91,95384.0,35.1623,35.1819,35.1428,35.1623,95384.0
2023-11-17 15:50:00,35.91,36.0,35.91,35.98,253646.0,35.1623,35.2505,35.1623,35.2309,253646.0
2023-11-17 15:55:00,35.99,36.02,35.98,36.02,489877.0,35.2407,35.2701,35.2309,35.2701,489877.0
2023-11-20 09:30:00,36.16,36.26,36.07,36.17,357579.0,35.4071,35.5051,35.319,35.4169,357579.0
2023-11-20 09:35:00,36.16,36.42,36.08,36.37,219804.0,35.4071,35.6617,35.3288,35.6128,219804.0
2023-11-20 09:40:00,36.37,36.58,36.36,36.52,244546.0,35.6128,35.8184,35.603,35.7596,244546.0
2023-11-20 09:45:00,36.53,36.78,36.53,36.76,249940.0,35.7694,36.0142,35.7694,35.9946,249940.0
2023-11-20 09:50:00,36.76,36.77,36.63,36.7,139754.0,35.9946,36.0044,35.8674,35.9359,139754.0
2023-11-20 09:55:00,36.7,36.77,36.62,36.73,129238.0,35.9359,36.0044,35.8576,35.9653,129238.0
2023-11-20 10:00:00,36.73,36.76,36.67,36.68,100273.0,35.9653,35.9946,35.9065,35.9163,100273.0
2023-11-20 10:05:00,36.67,36.67,36.59,36.63,105557.0,35.9065,35.9065,35.8282,35.8674,105557.0
2023-11-20 10:10:00,36.63,36.72,36.62,36.72,75775.0,35.8674,35.9555,35.8576,35.9555,75775.0
2023-11-20 10:15:00,36.71,36.72,36.6,36.7,131773.0,35.9457,35.9555,35.838,35.9359,131773.0
2023-11-20 10:20:00,36.7,36.72,36.63,36.65,98815.0,35.9359,35.9555,35.8674,35.8869,98815.0
2023-11-20 10:25:00,36.64,36.82,36.62,36.82,184010.0,35.8771,36.0534,35.8576,36.0534,184010.0
2023-11-20 10:30:00,36.82,36.84,36.73,36.84,184647.0,36.0534,36.073,35.9653,36.073,184647.0
2023-11-20 10:35:00,36.84,36.91,36.81,36.91,126996.0,36.073,36.1415,36.0436,36.1415,126996.0
2023-11-20 10:40:00,36.91,37.05,36.9,37.0,309229.0,36.1415,36.2786,36.1317,36.2296,309229.0
2023-11-20 10:45:00,37.01,37.07,37.0,37.07,134883.0,36.2394,36.2982,36.2296,36.2982,134883.0
2023-11-20 10:50:00,37.07,37.07,36.94,36.96,89910.0,36.2982,36.2982,36.1709,36.1905,89910.0
2023-11-20 10:55:00,36.95,36.96,36.9,36.93,97227.0,36.1807,36.1905,36.1317,36.1611,97227.0
2023-11-20 11:00:00,36.92,36.96,36.84,36.94,120295.0,36.1513,36.1905,36.073,36.1709,120295.0
2023-11-20 11:05:00,36.93,37.04,36.92,37.03,119829.0,36.1611,36.2688,36.1513,36.259,119829.0
2023-11-20 11:10:00,37.04,37.04,36.98,37.02,119616.0,36.2688,36.2688,36.2101,36.2492,119616.0
2023-11-20 11:15:00,37.02,37.1,36.99,37.0,94269.0,36.2492,36.3276,36.2199,36.2296,94269.0
2023-11-20 11:20:00,36.99,36.99,36.89,36.89,77629.0,36.2199,36.2199,36.1219,36.1219,77629.0
2023-11-20 11:25:00,36.89,36.92,36.81,36.82,73803.0,36.1219,36.1513,36.0436,36.0534,73803.0
2023-11-20 11:30:00,36.81,36.88,36.8,36.83,53444.0,36.0436,36.1121,36.0338,36.0632,53444.0
2023-11-20 11:35:00,36.83,36.89,36.81,36.84,69321.0,36.0632,36.1219,36.0436,36.073,69321.0
2023-11-20 11:40:00,36.84,36.87,36.81,36.85,69561.0,36.073,36.1024,36.0436,36.0828,69561.0
2023-11-20 11:45:00,36.86,36.86,36.8,36.81,48235.0,36.0926,36.0926,36.0338,36.0436,48235.0
2023-11-20 11:50:00,36.82,36.85,36.81,36.85,40675.0,36.0534,36.0828,36.0436,36.0828,40675.0
2023-11-20 11:55:00,36.85,36.85,36.78,36.83,55059.0,36.0828,36.0828,36.0142,36.0632,55059.0
2023-11-20 12:00:00,36.83,36.85,36.77,36.79,71055.0,36.0632,36.0828,36.0044,36.024,71055.0
2023-11-20 12:05:00,36.79,36.87,36.78,36.85,67696.0,36.024,36.1024,36.0142,36.0828,67696.0
2023-11-20 12:10:00,36.85,36.87,36.82,36.86,53795.0,36.0828,36.1024,36.0534,36.0926,53795.0
2023-11-20 12:15:00,36.86,36.91,36.85,36.87,55562.0,36.0926,36.1415,36.0828,36.1024,55562.0
2023-11-20 12:20:00,36.87,36.89,36.85,36.86,42883.0,36.1024,36.1219,36.0828,36.0926,42883.0
2023-11-20 12:25:00,36.86,36.86,36.79,36.79,51144.0,36.0926,36.0926,36.024,36.024,51144.0
2023-11-20 12:30:00,36.8,36.81,36.77,36.78,41944.0,36.0338,36.0436,36.0044,36.0142,41944.0
2023-11-20 12:35:00,36.77,36.78,36.75,36.76,20671.0,36.0044,36.0142,35.9849,35.9946,20671.0
2023-11-20 12:40:00,36.76,36.77,36.68,36.7,104084.0,35.9946,36.0044,35.9163,35.9359,104084.0
2023-11-20 12:45:00,36.69,36.71,36.65,36.7,59498.0,35.9261,35.9457,35.8869,35.9359,59498.0
2023-11-20 12:50:00,36.69,36.7,36.62,36.63,54788.0,35.9261,35.9359,35.8576,35.8674,54788.0
2023-11-20 12:55:00,36.63,36.64,36.59,36.63,48943.0,35.8674,35.8771,35.8282,35.8674,48943.0
2023-11-20 13:00:00,36.63,36.79,36.62,36.76,78225.0,35.8674,36.024,35.8576,35.9946,78225.0
2023-11-20 13:05:00,36.73,36.74,36.67,36.67,32078.0,35.9653,35.9751,35.9065,35.9065,32078.0
2023-11-20 13:10:00,36.66,36.71,36.65,36.69,68199.0,35.8967,35.9457,35.8869,35.9261,68199.0
2023-11-20 13:15:00,36.69,36.69,36.64,36.66,34280.0,35.9261,35.9261,35.8771,35.8967,34280.0
2023-11-20 13:20:00,36.66,36.7,36.64,36.69,31964.0,35.8967,35.9359,35.8771,35.9261,31964.0
2023-11-20 13:25:00,36.7,36.7,36.66,36.68,27436.0,35.9359,35.9359,35.8967,35.9163,27436.0
2023-11-20 13:30:00,36.69,36.75,36.67,36.75,82626.0,35.9261,35.9849,35.9065,35.9849,82626.0
2023-11-20 13:35:00,36.74,36.75,36.71,36.72,64478.0,35.9751,35.9849,35.9457,35.9555,64478.0
2023-11-20 13:40:00,36.72,36.75,36.7,36.73,64202.0,35.9555,35.9849,35.9359,35.9653,64202.0
2023-11-20 13:45:00,36.73,36.77,36.72,36.74,39760.0,35.9653,36.0044,35.9555,35.9751,39760.0
2023-11-20 13:50:00,36.73,36.75,36.71,36.72,26912.0,35.9653,35.9849,35.9457,35.9555,26912.0
2023-11-20 13:55:00,36.73,36.77,36.73,36.75,33524.0,35.9653,36.0044,35.9653,35.9849,33524.0
2023-11-20 14:00:00,36.75,36.76,36.74,36.74,34975.0,35.9849,35.9946,35.9751,35.9751,34975.0
2023-11-20 14:05:00,36.73,36.75,36.7,36.74,33199.0,35.9653,35.9849,35.9359,35.9751,33199.0
2023-11-20 14:10:00,36.74,36.74,36.68,36.69,32569.0,35.9751,35.9751,35.9163,35.9261,32569.0
2023-11-20 14:15:00,36.68,36.69,36.63,36.66,90630.0,35.9163,35.9261,35.8674,35.8967,90630.0
2023-11-20 14:20:00,36.66,36.68,36.62,36.66,30567.0,35.8967,35.9163,35.8576,35.8967,30567.0
2023-11-20 14:25:00,36.66,36.68,36.64,36.66,42671.0,35.8967,35.9163,35.8771,35.8967,42671.0
2023-11-20 14:30:00,36.66,36.68,36.63,36.66,106661.0,35.8967,35.9163,35.8674,35.8967,106661.0
2023-11-20 14:35:00,36.66,36.67,36.62,36.64,46395.0,35.8967,35.9065,35.8576,35.8771,46395.0
2023-11-20 14:40:00,36.64,36.68,36.61,36.67,73329.0,35.8771,35.9163,35.8478,35.9065,73329.0
2023-11-20 14:45:00,36.68,36.69,36.66,36.66,41941.0,35.9163,35.9261,35.8967,35.8967,41941.0
2023-11-20 14:50:00,36.67,36.68,36.6,36.61,104482.0,35.9065,35.9163,35.838,35.8478,104482.0
2023-11-20 14:55:00,36.61,36.62,36.56,36.59,127461.0,35.8478,35.8576,35.7988,35.8282,127461.0
2023-11-20 15:00:00,36.59,36.65,36.59,36.64,31842.0,35.8282,35.8869,35.8282,35.8771,31842.0
2023-11-20 15:05:00,36.64,36.71,36.61,36.7,64951.0,35.8771,35.9457,35.8478,35.9359,64951.0
2023-11-20 15:10:00,36.7,36.77,36.69,36.76,113959.0,35.9359,36.0044,35.9261,35.9946,113959.0
2023-11-20 15:15:00,36.75,36.76,36.73,36.73,69870.0,35.9849,35.9946,35.9653,35.9653,69870.0
2023-11-20 15:20:00,36.74,36.74,36.7,36.72,64474.0,35.9751,35.9751,35.9359,35.9555,64474.0
2023-11-20 15:25:00,36.72,36.79,36.71,36.79,96367.0,35.9555,36.024,35.9457,36.024,96367.0
2023-11-20 15:30:00,36.79,36.79,36.73,36.77,120081.0,36.024,36.024,35.9653,36.0044,120081.0
2023-11-20 15:35:00,36.77,36.77,36.72,36.76,78592.0,36.0044,36.0044,35.9555,35.9946,78592.0
2023-11-20 15:40:00,36.75,36.78,36.73,36.77,124482.0,35.9849,36.0142,35.9653,36.0044,124482.0
2023-11-20 15:45:00,36.77,36.77,36.68,36.7,190125.0,36.0044,36.0044,35.9163,35.9359,190125.0
2023-11-20 15:50:00,36.69,36.69,36.62,36.64,293288.0,35.9261,35.9261,35.8576,35.8771,293288.0
2023-11-20 15:55:00,36.64,36.67,36.61,36.65,918723.0,35.8771,35.9065,35.8478,35.8869,918723.0
2023-11-21 09:30:00,36.97,37.12,36.85,37.11,282094.0,36.2003,36.3472,36.0828,36.3374,282094.0
2023-11-21 09:35:00,37.12,37.29,37.11,37.25,243435.0,36.3472,36.5136,36.3374,36.4744,243435.0
2023-11-21 09:40:00,37.26,37.34,37.21,37.27,166808.0,36.4842,36.5626,36.4353,36.494,166808.0
2023-11-21 09:45:00,37.27,37.29,37.18,37.25,157286.0,36.494,36.5136,36.4059,36.4744,157286.0
2023-11-21 09:50:00,37.25,37.52,37.23,37.49,372448.0,36.4744,36.7388,36.4549,36.7094,372448.0
2023-11-21 09:55:00,37.49,37.52,37.37,37.4,236895.0,36.7094,36.7388,36.5919,36.6213,236895.0
2023-11-21 10:00:00,37.41,37.53,37.37,37.39,179367.0,36.6311,36.7486,36.5919,36.6115,179367.0
2023-11-21 10:05:00,37.38,37.44,37.32,37.44,156528.0,36.6017,36.6605,36.543,36.6605,156528.0
2023-11-21 10:10:00,37.44,37.48,37.37,37.48,152785.0,36.6605,36.6997,36.5919,36.6997,152785.0
2023-11-21 10:15:00,37.48,37.51,37.37,37.42,161348.0,36.6997,36.729,36.5919,36.6409,161348.0
2023-11-21 10:20:00,37.42,37.42,37.32,37.34,82664.0,36.6409,36.6409,36.543,36.5626,82664.0
2023-11-21 10:25:00,37.34,37.37,37.22,37.26,123160.0,36.5626,36.5919,36.4451,36.4842,123160.0
2023-11-21 10:30:00,37.27,37.31,37.21,37.27,124147.0,36.494,36.5332,36.4353,36.494,124147.0
2023-11-21 10:35:00,37.27,37.37,37.26,37.3,114421.0,36.494,36.5919,36.4842,36.5234,114421.0
2023-11-21 10:40:00,37.29,37.5,37.27,37.5,324813.0,36.5136,36.7192,36.494,36.7192,324813.0
2023-11-21 10:45:00,37.49,37.49,37.37,37.43,142088.0,36.7094,36.7094,36.5919,36.6507,142088.0
2023-11-21 10:50:00,37.42,37.48,37.41,37.48,107890.0,36.6409,36.6997,36.6311,36.6997,107890.0
2023-11-21 10:55:00,37.47,37.5,37.44,37.46,122573.0,36.6899,36.7192,36.6605,36.6801,122573.0
2023-11-21 11:00:00,37.46,37.5,37.43,37.45,81855.0,36.6801,36.7192,36.6507,36.6703,81855.0
2023-11-21 11:05:00,37.45,37.47,37.4,37.47,81396.0,36.6703,36.6899,36.6213,36.6899,81396.0
2023-11-21 11:10:00,37.47,37.47,37.37,37.4,85349.0,36.6899,36.6899,36.5919,36.6213,85349.0
2023-11-21 11:15:00,37.4,37.42,37.32,37.36,114391.0,36.6213,36.6409,36.543,36.5822,114391.0
2023-11-21 11:20:00,37.35,37.36,37.3,37.34,59638.0,36.5724,36.5822,36.5234,36.5626,59638.0
2023-11-21 11:25:00,37.34,37.35,37.27,37.28,95857.0,36.5626,36.5724,36.494,36.5038,95857.0
2023-11-21 11:30:00,37.27,37.34,37.26,37.34,79857.0,36.494,36.5626,36.4842,36.5626,79857.0
2023-11-21 11:35:00,37.34,37.37,37.3,37.37,104397.0,36.5626,36.5919,36.5234,36.5919,104397.0
2023-11-21 11:40:00,37.35,37.42,37.33,37.4,84248.0,36.5724,36.6409,36.5528,36.6213,84248.0
2023-11-21 11:45:00,37.4,37.43,37.38,37.42,174561.0,36.6213,36.6507,36.6017,36.6409,174561.0
2023-11-21 11:50:00,37.41,37.44,37.39,37.43,61787.0,36.6311,36.6605,36.6115,36.6507,61787.0
2023-11-21 11:55:00,37.42,37.43,37.33,37.34,84836.0,36.6409,36.6507,36.5528,36.5626,84836.0
2023-11-21 12:00:00,37.34,37.36,37.25,37.26,78999.0,36.5626,36.5822,36.4744,36.4842,78999.0
2023-11-21 12:05:00,37.25,37.26,37.16,37.16,70735.0,36.4744,36.4842,36.3863,36.3863,70735.0
2023-11-21 12:10:00,37.16,37.22,37.12,37.2,91934.0,36.3863,36.4451,36.3472,36.4255,91934.0
2023-11-21 12:15:00,37.19,37.22,37.17,37.18,59944.0,36.4157,36.4451,36.3961,36.4059,59944.0
2023-11-21 12:20:00,37.18,37.23,37.15,37.23,46726.0,36.4059,36.4549,36.3765,36.4549,46726.0
2023-11-21 12:25:00,37.23,37.28,37.2,37.27,62008.0,36.4549,36.5038,36.4255,36.494,62008.0
2023-11-21 12:30:00,37.27,37.29,37.21,37.23,54633.0,36.494,36.5136,36.4353,36.4549,54633.0
2023-11-21 12:35:00,37.23,37.24,37.17,37.2,46460.0,36.4549,36.4647,36.3961,36.4255,46460.0
2023-11-21 12:40:00,37.2,37.21,37.16,37.19,64497.0,36.4255,36.4353,36.3863,36.4157,64497.0
2023-11-21 12:45:00,37.19,37.26,37.18,37.25,67340.0,36.4157,36.4842,36.4059,36.4744,67340.0
2023-11-21 12:50:00,37.25,37.28,37.23,37.27,60863.0,36.4744,36.5038,36.4549,36.494,60863.0
2023-11-21 12:55:00,37.27,37.27,37.24,37.26,46677.0,36.494,36.494,36.4647,36.4842,46677.0
2023-11-21 13:00:00,37.26,37.27,37.17,37.18,57868.0,36.4842,36.494,36.3961,36.4059,57868.0
2023-11-21 13:05:00,37.19,37.19,37.13,37.15,38629.0,36.4157,36.4157,36.3569,36.3765,38629.0
2023-11-21 13:10:00,37.15,37.15,37.09,37.11,43178.0,36.3765,36.3765,36.3178,36.3374,43178.0
2023-11-21 13:15:00,37.1,37.11,37.06,37.09,63665.0,36.3276,36.3374,36.2884,36.3178,63665.0
2023-11-21 13:20:00,37.08,37.09,37.02,37.02,59573.0,36.308,36.3178,36.2492,36.2492,59573.0
2023-11-21 13:25:00,37.02,37.06,37.01,37.05,42217.0,36.2492,36.2884,36.2394,36.2786,42217.0
2023-11-21 13:30:00,37.05,37.1,37.04,37.09,62473.0,36.2786,36.3276,36.2688,36.3178,62473.0
2023-11-21 13:35:00,37.09,37.09,37.0,37.01,77535.0,36.3178,36.3178,36.2296,36.2394,77535.0
2023-11-21 13:40:00,37.02,37.07,37.01,37.05,40686.0,36.2492,36.2982,36.2394,36.2786,40686.0
2023-11-21 13:45:00,37.05,37.07,37.03,37.07,70944.0,36.2786,36.2982,36.259,36.2982,70944.0
2023-11-21 13:50:00,37.07,37.09,37.06,37.08,43905.0,36.2982,36.3178,36.2884,36.308,43905.0
2023-11-21 13:55:00,37.08,37.08,37.02,37.02,41649.0,36.308,36.308,36.2492,36.2492,41649.0
2023-11-21 14:00:00,37.02,37.1,36.99,37.06,92314.0,36.2492,36.3276,36.2199,36.2884,92314.0
2023-11-21 14:05:00,37.05,37.06,36.93,36.95,79378.0,36.2786,36.2884,36.1611,36.1807,79378.0
2023-11-21 14:10:00,36.95,36.99,36.94,36.97,93511.0,36.1807,36.2199,36.1709,36.2003,93511.0
2023-11-21 14:15:00,36.97,37.05,36.96,36.97,64045.0,36.2003,36.2786,36.1905,36.2003,64045.0
2023-11-21 14:20:00,36.97,36.99,36.96,36.98,66146.0,36.2003,36.2199,36.1905,36.2101,66146.0
2023-11-21 14:25:00,36.98,37.05,36.96,37.02,70146.0,36.2101,36.2786,36.1905,36.2492,70146.0
2023-11-21 14:30:00,37.02,37.06,36.99,37.01,54687.0,36.2492,36.2884,36.2199,36.2394,54687.0
2023-11-21 14:35:00,37.01,37.02,36.94,36.97,58050.0,36.2394,36.2492,36.1709,36.2003,58050.0
2023-11-21 14:40:00,36.97,36.98,36.94,36.97,49733.0,36.2003,36.2101,36.1709,36.2003,49733.0
2023-11-21 14:45:00,36.97,37.01,36.96,36.97,66900.0,36.2003,36.2394,36.1905,36.2003,66900.0
2023-11-21 14:50:00,36.97,36.98,36.9,36.93,49705.0,36.2003,36.2101,36.1317,36.1611,49705.0
2023-11-21 14:55:00,36.93,37.02,36.88,37.02,139748.0,36.1611,36.2492,36.1121,36.2492,139748.0
2023-11-21 15:00:00,37.02,37.06,36.99,37.01,59183.0,36.2492,36.2884,36.2199,36.2394,59183.0
2023-11-21 15:05:00,37.01,37.02,36.95,36.98,66639.0,36.2394,36.2492,36.1807,36.2101,66639.0
2023-11-21 15:10:00,36.98,37.03,36.97,36.98,57223.0,36.2101,36.259,36.2003,36.2101,57223.0
2023-11-21 15:15:00,36.98,37.01,36.96,37.0,58022.0,36.2101,36.2394,36.1905,36.2296,58022.0
2023-11-21 15:20:00,37.0,37.01,36.96,36.98,58944.0,36.2296,36.2394,36.1905,36.2101,58944.0
2023-11-21 15:25:00,36.98,37.01,36.96,37.0,62997.0,36.2101,36.2394,36.1905,36.2296,62997.0
2023-11-21 15:30:00,37.0,37.0,36.92,36.92,121919.0,36.2296,36.2296,36.1513,36.1513,121919.0
2023-11-21 15:35:00,36.92,36.95,36.91,36.95,73682.0,36.1513,36.1807,36.1415,36.1807,73682.0
2023-11-21 15:40:00,36.95,36.97,36.94,36.96,108137.0,36.1807,36.2003,36.1709,36.1905,108137.0
2023-11-21 15:45:00,36.96,37.0,36.94,36.98,222688.0,36.1905,36.2296,36.1709,36.2101,222688.0
2023-11-21 15:50:00,36.97,37.02,36.95,37.02,269345.0,36.2003,36.2492,36.1807,36.2492,269345.0
2023-11-21 15:55:00,37.02,37.04,36.98,37.0,715979.0,36.2492,36.2688,36.2101,36.2296,715979.0
2023-11-22 09:30:00,36.8,36.9,36.72,36.76,260695.0,36.0338,36.1317,35.9555,35.9946,260695.0
2023-11-22 09:35:00,36.75,36.94,36.72,36.9,184931.0,35.9849,36.1709,35.9555,36.1317,184931.0
2023-11-22 09:40:00,36.9,37.0,36.77,37.0,166151.0,36.1317,36.2296,36.0044,36.2296,166151.0
2023-11-22 09:45:00,36.99,37.0,36.73,36.83,117132.0,36.2199,36.2296,35.9653,36.0632,117132.0
2023-11-22 09:50:00,36.83,36.96,36.79,36.96,115230.0,36.0632,36.1905,36.024,36.1905,115230.0
2023-11-22 09:55:00,36.96,37.04,36.88,37.03,78975.0,36.1905,36.2688,36.1121,36.259,78975.0
2023-11-22 10:00:00,37.02,37.02,36.79,36.8,89185.0,36.2492,36.2492,36.024,36.0338,89185.0
2023-11-22 10:05:00,36.81,36.86,36.64,36.65,189916.0,36.0436,36.0926,35.8771,35.8869,189916.0
2023-11-22 10:10:00,36.65,36.69,36.58,36.68,98980.0,35.8869,35.9261,35.8184,35.9163,98980.0
2023-11-22 10:15:00,36.67,36.67,36.53,36.58,100990.0,35.9065,35.9065,35.7694,35.8184,100990.0
2023-11-22 10:20:00,36.58,36.65,36.55,36.63,122448.0,35.8184,35.8869,35.789,35.8674,122448.0
2023-11-22 10:25:00,36.63,36.63,36.52,36.59,49926.0,35.8674,35.8674,35.7596,35.8282,49926.0
2023-11-22 10:30:00,36.58,36.69,36.56,36.67,69377.0,35.8184,35.9261,35.7988,35.9065,69377.0
2023-11-22 10:35:00,36.68,36.73,36.64,36.7,62731.0,35.9163,35.9653,35.8771,35.9359,62731.0
2023-11-22 10:40:00,36.7,36.81,36.69,36.74,80033.0,35.9359,36.0436,35.9261,35.9751,80033.0
2023-11-22 10:45:00,36.74,36.75,36.64,36.65,50867.0,35.9751,35.9849,35.8771,35.8869,50867.0
2023-11-22 10:50:00,36.65,36.71,36.6,36.66,111734.0,35.8869,35.9457,35.838,35.8967,111734.0
2023-11-22 10:55:00,36.66,36.75,36.66,36.72,33248.0,35.8967,35.9849,35.8967,35.9555,33248.0
2023-11-22 11:00:00,36.73,36.81,36.72,36.77,74615.0,35.9653,36.0436,35.9555,36.0044,74615.0
2023-11-22 11:05:00,36.77,36.81,36.72,36.81,48099.0,36.0044,36.0436,35.9555,36.0436,48099.0
2023-11-22 11:10:00,36.81,36.87,36.8,36.85,64984.0,36.0436,36.1024,36.0338,36.0828,64984.0
2023-11-22 11:15:00,36.84,36.9,36.82,36.88,41083.0,36.073,36.1317,36.0534,36.1121,41083.0
2023-11-22 11:20:00,36.87,36.94,36.85,36.94,56285.0,36.1024,36.1709,36.0828,36.1709,56285.0
2023-11-22 11:25:00,36.94,36.97,36.88,36.91,88924.0,36.1709,36.2003,36.1121,36.1415,88924.0
2023-11-22 11:30:00,36.91,36.98,36.91,36.95,68752.0,36.1415,36.2101,36.1415,36.1807,68752.0
2023-11-22 11:35:00,36.94,36.99,36.92,36.95,59776.0,36.1709,36.2199,36.1513,36.1807,59776.0
2023-11-22 11:40:00,36.95,36.98,36.89,36.98,49891.0,36.1807,36.2101,36.1219,36.2101,49891.0
2023-11-22 11:45:00,36.98,36.99,36.89,36.95,108922.0,36.2101,36.2199,36.1219,36.1807,108922.0
2023-11-22 11:50:00,36.95,36.95,36.9,36.92,31939.0,36.1807,36.1807,36.1317,36.1513,31939.0
2023-11-22 11:55:00,36.91,36.95,36.89,36.95,20246.0,36.1415,36.1807,36.1219,36.1807,20246.0
2023-11-22 12:00:00,36.95,36.99,36.95,36.98,65467.0,36.1807,36.2199,36.1807,36.2101,65467.0
2023-11-22 12:05:00,36.97,37.0,36.96,36.97,44794.0,36.2003,36.2296,36.1905,36.2003,44794.0
2023-11-22 12:10:00,36.97,36.97,36.9,36.91,43467.0,36.2003,36.2003,36.1317,36.1415,43467.0
2023-11-22 12:15:00,36.9,36.91,36.87,36.9,35653.0,36.1317,36.1415,36.1024,36.1317,35653.0
2023-11-22 12:20:00,36.91,36.93,36.85,36.86,30081.0,36.1415,36.1611,36.0828,36.0926,30081.0
2023-11-22 12:25:00,36.86,36.89,36.83,36.87,72499.0,36.0926,36.1219,36.0632,36.1024,72499.0
2023-11-22 12:30:00,36.87,36.87,36.74,36.79,111092.0,36.1024,36.1024,35.9751,36.024,111092.0
2023-11-22 12:35:00,36.78,36.87,36.77,36.86,119116.0,36.0142,36.1024,36.0044,36.0926,119116.0
2023-11-22 12:40:00,36.86,36.86,36.79,36.8,63333.0,36.0926,36.0926,36.024,36.0338,63333.0
2023-11-22 12:45:00,36.8,36.81,36.76,36.77,54003.0,36.0338,36.0436,35.9946,36.0044,54003.0
2023-11-22 12:50:00,36.77,36.83,36.74,36.8,46593.0,36.0044,36.0632,35.9751,36.0338,46593.0
2023-11-22 12:55:00,36.8,36.84,36.79,36.84,40889.0,36.0338,36.073,36.024,36.073,40889.0
2023-11-22 13:00:00,36.84,36.87,36.82,36.83,50737.0,36.073,36.1024,36.0534,36.0632,50737.0
2023-11-22 13:05:00,36.84,36.86,36.81,36.82,21099.0,36.073,36.0926,36.0436,36.0534,21099.0
2023-11-22 13:10:00,36.82,36.86,36.81,36.84,30412.0,36.0534,36.0926,36.0436,36.073,30412.0
2023-11-22 13:15:00,36.85,36.85,36.78,36.79,20941.0,36.0828,36.0828,36.0142,36.024,20941.0
2023-11-22 13:20:00,36.79,36.83,36.78,36.78,52650.0,36.024,36.0632,36.0142,36.0142,52650.0
2023-11-22 13:25:00,36.79,36.79,36.75,36.76,36898.0,36.024,36.024,35.9849,35.9946,36898.0
2023-11-22 13:30:00,36.76,36.77,36.73,36.77,61914.0,35.9946,36.0044,35.9653,36.0044,61914.0
2023-11-22 13:35:00,36.77,36.77,36.73,36.75,64352.0,36.0044,36.0044,35.9653,35.9849,64352.0
2023-11-22 13:40:00,36.75,36.79,36.7,36.71,58206.0,35.9849,36.024,35.9359,35.9457,58206.0
2023-11-22 13:45:00,36.72,36.75,36.71,36.73,43885.0,35.9555,35.9849,35.9457,35.9653,43885.0
2023-11-22 13:50:00,36.73,36.76,36.71,36.76,54891.0,35.9653,35.9946,35.9457,35.9946,54891.0
2023-11-22 13:55:00,36.76,36.77,36.73,36.76,52129.0,35.9946,36.0044,35.9653,35.9946,52129.0
2023-11-22 14:00:00,36.76,36.81,36.75,36.79,52443.0,35.9946,36.0436,35.9849,36.024,52443.0
2023-11-22 14:05:00,36.79,36.85,36.78,36.82,141860.0,36.024,36.0828,36.0142,36.0534,141860.0
2023-11-22 14:10:00,36.82,36.82,36.76,36.78,28000.0,36.0534,36.0534,35.9946,36.0142,28000.0
2023-11-22 14:15:00,36.78,36.81,36.77,36.79,37064.0,36.0142,36.0436,36.0044,36.024,37064.0
2023-11-22 14:20:00,36.79,36.79,36.76,36.77,30359.0,36.024,36.024,35.9946,36.0044,30359.0
2023-11-22 14:25:00,36.78,36.82,36.78,36.81,48627.0,36.0142,36.0534,36.0142,36.0436,48627.0
2023-11-22 14:30:00,36.81,36.82,36.75,36.75,27623.0,36.0436,36.0534,35.9849,35.9849,27623.0
2023-11-22 14:35:00,36.76,36.77,36.66,36.68,45948.0,35.9946,36.0044,35.8967,35.9163,45948.0
2023-11-22 14:40:00,36.68,36.73,36.66,36.72,98048.0,35.9163,35.9653,35.8967,35.9555,98048.0
2023-11-22 14:45:00,36.72,36.74,36.71,36.73,25275.0,35.9555,35.9751,35.9457,35.9653,25275.0
2023-11-22 14:50:00,36.72,36.78,36.72,36.77,53330.0,35.9555,36.0142,35.9555,36.0044,53330.0
2023-11-22 14:55:00,36.77,36.79,36.75,36.77,77666.0,36.0044,36.024,35.9849,36.0044,77666.0
2023-11-22 15:00:00,36.77,36.78,36.74,36.77,26414.0,36.0044,36.0142,35.9751,36.0044,26414.0
2023-11-22 15:05:00,36.77,36.79,36.75,36.75,48142.0,36.0044,36.024,35.9849,35.9849,48142.0
2023-11-22 15:10:00,36.75,36.77,36.73,36.74,41057.0,35.9849,36.0044,35.9653,35.9751,41057.0
2023-11-22 15:15:00,36.73,36.76,36.73,36.76,38549.0,35.9653,35.9946,35.9653,35.9946,38549.0
2023-11-22 15:20:00,36.76,36.79,36.75,36.75,58092.0,35.9946,36.024,35.9849,35.9849,58092.0
2023-11-22 15:25:00,36.76,36.81,36.75,36.81,33303.0,35.9946,36.0436,35.9849,36.0436,33303.0
2023-11-22 15:30:00,36.8,36.83,36.78,36.79,61605.0,36.0338,36.0632,36.0142,36.024,61605.0
2023-11-22 15:35:00,36.79,36.81,36.76,36.79,74572.0,36.024,36.0436,35.9946,36.024,74572.0
2023-11-22 15:40:00,36.78,36.81,36.77,36.77,103162.0,36.0142,36.0436,36.0044,36.0044,103162.0
2023-11-22 15:45:00,36.77,36.82,36.76,36.81,80199.0,36.0044,36.0534,35.9946,36.0436,80199.0
2023-11-22 15:50:00,36.81,36.88,36.81,36.87,105521.0,36.0436,36.1121,36.0436,36.1024,105521.0
2023-11-22 15:55:00,36.87,36.92,36.86,36.89,288720.0,36.1024,36.1513,36.0926,36.1219,288720.0
2023-11-24 09:30:00,36.74,36.9,36.7,36.71,111638.0,35.9751,36.1317,35.9359,35.9457,111638.0
2023-11-24 09:35:00,36.71,36.76,36.6,36.73,65669.0,35.9457,35.9946,35.838,35.9653,65669.0
2023-11-24 09:40:00,36.72,36.93,36.7,36.93,47662.0,35.9555,36.1611,35.9359,36.1611,47662.0
2023-11-24 09:45:00,36.94,36.95,36.83,36.86,46746.0,36.1709,36.1807,36.0632,36.0926,46746.0
2023-11-24 09:50:00,36.84,36.97,36.84,36.94,34425.0,36.073,36.2003,36.073,36.1709,34425.0
2023-11-24 09:55:00,36.95,36.98,36.88,36.95,42388.0,36.1807,36.2101,36.1121,36.1807,42388.0
2023-11-24 10:00:00,36.95,37.13,36.93,37.05,102763.0,36.1807,36.3569,36.1611,36.2786,102763.0
2023-11-24 10:05:00,37.05,37.08,37.02,37.05,33285.0,36.2786,36.308,36.2492,36.2786,33285.0
2023-11-24 10:10:00,37.04,37.06,36.99,37.0,38250.0,36.2688,36.2884,36.2199,36.2296,38250.0
2023-11-24 10:15:00,37.0,37.04,36.98,37.01,40473.0,36.2296,36.2688,36.2101,36.2394,40473.0
2023-11-24 10:20:00,37.0,37.03,36.96,37.0,30148.0,36.2296,36.259,36.1905,36.2296,30148.0
2023-11-24 10:25:00,37.0,37.07,36.99,37.05,54635.0,36.2296,36.2982,36.2199,36.2786,54635.0
2023-11-24 10:30:00,37.05,37.12,37.04,37.11,104977.0,36.2786,36.3472,36.2688,36.3374,104977.0
2023-11-24 10:35:00,37.12,37.18,37.09,37.13,126404.0,36.3472,36.4059,36.3178,36.3569,126404.0
2023-11-24 10:40:00,37.14,37.22,37.13,37.18,111973.0,36.3667,36.4451,36.3569,36.4059,111973.0
2023-11-24 10:45:00,37.19,37.19,37.14,37.15,95344.0,36.4157,36.4157,36.3667,36.3765,95344.0
2023-11-24 10:50:00,37.15,37.16,37.05,37.09,75866.0,36.3765,36.3863,36.2786,36.3178,75866.0
2023-11-24 10:55:00,37.08,37.09,37.03,37.04,84596.0,36.308,36.3178,36.259,36.2688,84596.0
2023-11-24 11:00:00,37.04,37.04,36.93,36.95,40872.0,36.2688,36.2688,36.1611,36.1807,40872.0
2023-11-24 11:05:00,36.95,36.95,36.88,36.88,49365.0,36.1807,36.1807,36.1121,36.1121,49365.0
2023-11-24 11:10:00,36.88,36.96,36.87,36.94,45681.0,36.1121,36.1905,36.1024,36.1709,45681.0
2023-11-24 11:15:00,36.93,36.97,36.91,36.94,59420.0,36.1611,36.2003,36.1415,36.1709,59420.0
2023-11-24 11:20:00,36.94,36.97,36.94,36.97,30683.0,36.1709,36.2003,36.1709,36.2003,30683.0
2023-11-24 11:25:00,36.98,36.98,36.91,36.94,55952.0,36.2101,36.2101,36.1415,36.1709,55952.0
2023-11-24 11:30:00,36.94,36.95,36.89,36.9,40433.0,36.1709,36.1807,36.1219,36.1317,40433.0
2023-11-24 11:35:00,36.89,36.94,36.87,36.93,48411.0,36.1219,36.1709,36.1024,36.1611,48411.0
2023-11-24 11:40:00,36.93,36.96,36.91,36.92,37274.0,36.1611,36.1905,36.1415,36.1513,37274.0
2023-11-24 11:45:00,36.92,36.93,36.88,36.89,27880.0,36.1513,36.1611,36.1121,36.1219,27880.0
2023-11-24 11:50:00,36.9,36.92,36.88,36.89,44397.0,36.1317,36.1513,36.1121,36.1219,44397.0
2023-11-24 11:55:00,36.89,36.91,36.88,36.88,33246.0,36.1219,36.1415,36.1121,36.1121,33246.0
2023-11-24 12:00:00,36.88,36.94,36.88,36.92,40460.0,36.1121,36.1709,36.1121,36.1513,40460.0
2023-11-24 12:05:00,36.91,36.95,36.89,36.95,35420.0,36.1415,36.1807,36.1219,36.1807,35420.0
2023-11-24 12:10:00,36.94,36.98,36.94,36.97,94354.0,36.1709,36.2101,36.1709,36.2003,94354.0
2023-11-24 12:15:00,36.97,36.98,36.93,36.95,40117.0,36.2003,36.2101,36.1611,36.1807,40117.0
2023-11-24 12:20:00,36.95,36.96,36.9,36.92,31274.0,36.1807,36.1905,36.1317,36.1513,31274.0
2023-11-24 12:25:00,36.93,36.94,36.9,36.91,36375.0,36.1611,36.1709,36.1317,36.1415,36375.0
2023-11-24 12:30:00,36.91,36.94,36.9,36.93,33929.0,36.1415,36.1709,36.1317,36.1611,33929.0
2023-11-24 12:35:00,36.93,36.94,36.91,36.94,60330.0,36.1611,36.1709,36.1415,36.1709,60330.0
2023-11-24 12:40:00,36.93,36.94,36.86,36.87,58426.0,36.1611,36.1709,36.0926,36.1024,58426.0
2023-11-24 12:45:00,36.87,36.92,36.84,36.89,134185.0,36.1024,36.1513,36.073,36.1219,134185.0
2023-11-24 12:50:00,36.88,36.89,36.78,36.82,104789.0,36.1121,36.1219,36.0142,36.0534,104789.0
2023-11-24 12:55:00,36.82,36.82,36.76,36.82,182775.0,36.0534,36.0534,35.9946,36.0534,182775.0
2023-11-27 09:30:00,36.53,36.54,36.16,36.43,226694.0,35.7694,35.7792,35.4071,35.6715,226694.0
2023-11-27 09:35:00,36.44,36.46,36.28,36.32,135140.0,35.6813,35.7009,35.5246,35.5638,135140.0
2023-11-27 09:40:00,36.32,36.35,36.17,36.26,133819.0,35.5638,35.5932,35.4169,35.5051,133819.0
2023-11-27 09:45:00,36.27,36.46,36.24,36.39,94659.0,35.5148,35.7009,35.4855,35.6324,94659.0
2023-11-27 09:50:00,36.39,36.42,36.3,36.32,39426.0,35.6324,35.6617,35.5442,35.5638,39426.0
2023-11-27 09:55:00,36.33,36.46,36.32,36.39,63504.0,35.5736,35.7009,35.5638,35.6324,63504.0
2023-11-27 10:00:00,36.39,36.45,36.38,36.4,85455.0,35.6324,35.6911,35.6226,35.6421,85455.0
2023-11-27 10:05:00,36.39,36.51,36.33,36.51,109787.0,35.6324,35.7499,35.5736,35.7499,109787.0
2023-11-27 10:10:00,36.51,36.53,36.43,36.45,31654.0,35.7499,35.7694,35.6715,35.6911,31654.0
2023-11-27 10:15:00,36.45,36.5,36.43,36.44,30351.0,35.6911,35.7401,35.6715,35.6813,30351.0
2023-11-27 10:20:00,36.44,36.51,36.41,36.43,44143.0,35.6813,35.7499,35.6519,35.6715,44143.0
2023-11-27 10:25:00,36.44,36.55,36.43,36.54,58572.0,35.6813,35.789,35.6715,35.7792,58572.0
2023-11-27 10:30:00,36.53,36.54,36.44,36.46,50352.0,35.7694,35.7792,35.6813,35.7009,50352.0
2023-11-27 10:35:00,36.45,36.48,36.42,36.48,69611.0,35.6911,35.7205,35.6617,35.7205,69611.0
2023-11-27 10:40:00,36.48,36.5,36.46,36.48,49154.0,35.7205,35.7401,35.7009,35.7205,49154.0
2023-11-27 10:45:00,36.48,36.52,36.44,36.45,84252.0,35.7205,35.7596,35.6813,35.6911,84252.0
2023-11-27 10:50:00,36.45,36.45,36.36,36.4,105745.0,35.6911,35.6911,35.603,35.6421,105745.0
2023-11-27 10:55:00,36.4,36.42,36.37,36.39,60195.0,35.6421,35.6617,35.6128,35.6324,60195.0
2023-11-27 11:00:00,36.38,36.42,36.35,36.42,57781.0,35.6226,35.6617,35.5932,35.6617,57781.0
2023-11-27 11:05:00,36.42,36.43,36.35,36.41,48784.0,35.6617,35.6715,35.5932,35.6519,48784.0
2023-11-27 11:10:00,36.42,36.43,36.37,36.41,120349.0,35.6617,35.6715,35.6128,35.6519,120349.0
2023-11-27 11:15:00,36.41,36.41,36.37,36.37,74696.0,35.6519,35.6519,35.6128,35.6128,74696.0
2023-11-27 11:20:00,36.38,36.41,36.35,36.39,51474.0,35.6226,35.6519,35.5932,35.6324,51474.0
2023-11-27 11:25:00,36.4,36.43,36.38,36.41,148315.0,35.6421,35.6715,35.6226,35.6519,148315.0
2023-11-27 11:30:00,36.41,36.44,36.34,36.39,66983.0,35.6519,35.6813,35.5834,35.6324,66983.0
2023-11-27 11:35:00,36.39,36.41,36.36,36.38,43754.0,35.6324,35.6519,35.603,35.6226,43754.0
2023-11-27 11:40:00,36.38,36.44,36.35,36.43,70745.0,35.6226,35.6813,35.5932,35.6715,70745.0
2023-11-27 11:45:00,36.44,36.46,36.38,36.41,50466.0,35.6813,35.7009,35.6226,35.6519,50466.0
2023-11-27 11:50:00,36.41,36.43,36.39,36.41,59726.0,35.6519,35.6715,35.6324,35.6519,59726.0
2023-11-27 11:55:00,36.41,36.47,36.4,36.41,41188.0,35.6519,35.7107,35.6421,35.6519,41188.0
2023-11-27 12:00:00,36.42,36.45,36.38,36.43,69577.0,35.6617,35.6911,35.6226,35.6715,69577.0
2023-11-27 12:05:00,36.43,36.43,36.38,36.39,37658.0,35.6715,35.6715,35.6226,35.6324,37658.0
2023-11-27 12:10:00,36.4,36.41,36.36,36.4,32736.0,35.6421,35.6519,35.603,35.6421,32736.0
2023-11-27 12:15:00,36.41,36.57,36.4,36.55,554264.0,35.6519,35.8086,35.6421,35.789,554264.0
2023-11-27 12:20:00,36.56,36.61,36.5,36.55,216447.0,35.7988,35.8478,35.7401,35.789,216447.0
2023-11-27 12:25:00,36.54,36.55,36.5,36.54,72489.0,35.7792,35.789,35.7401,35.7792,72489.0
2023-11-27 12:30:00,36.55,36.55,36.46,36.49,94464.0,35.789,35.789,35.7009,35.7303,94464.0
2023-11-27 12:35:00,36.49,36.55,36.48,36.52,64922.0,35.7303,35.789,35.7205,35.7596,64922.0
2023-11-27 12:40:00,36.52,36.54,36.5,36.51,30739.0,35.7596,35.7792,35.7401,35.7499,30739.0
2023-11-27 12:45:00,36.51,36.52,36.45,36.45,88998.0,35.7499,35.7596,35.6911,35.6911,88998.0
2023-11-27 12:50:00,36.45,36.5,36.45,36.48,80982.0,35.6911,35.7401,35.6911,35.7205,80982.0
2023-11-27 12:55:00,36.48,36.5,36.46,36.5,54704.0,35.7205,35.7401,35.7009,35.7401,54704.0
2023-11-27 13:00:00,36.5,36.51,36.45,36.5,41604.0,35.7401,35.7499,35.6911,35.7401,41604.0
2023-11-27 13:05:00,36.5,36.56,36.48,36.55,45359.0,35.7401,35.7988,35.7205,35.789,45359.0
2023-11-27 13:10:00,36.54,36.56,36.53,36.55,31140.0,35.7792,35.7988,35.7694,35.789,31140.0
2023-11-27 13:15:00,36.55,36.58,36.53,36.57,42073.0,35.789,35.8184,35.7694,35.8086,42073.0
2023-11-27 13:20:00,36.57,36.59,36.55,36.55,42051.0,35.8086,35.8282,35.789,35.789,42051.0
2023-11-27 13:25:00,36.55,36.56,36.51,36.55,27395.0,35.789,35.7988,35.7499,35.789,27395.0
2023-11-27 13:30:00,36.55,36.64,36.54,36.58,121420.0,35.789,35.8771,35.7792,35.8184,121420.0
2023-11-27 13:35:00,36.58,36.59,36.54,36.55,32928.0,35.8184,35.8282,35.7792,35.789,32928.0
2023-11-27 13:40:00,36.55,36.56,36.51,36.52,34803.0,35.789,35.7988,35.7499,35.7596,34803.0
2023-11-27 13:45:00,36.51,36.52,36.49,36.49,44237.0,35.7499,35.7596,35.7303,35.7303,44237.0
2023-11-27 13:50:00,36.49,36.52,36.49,36.51,43518.0,35.7303,35.7596,35.7303,35.7499,43518.0
2023-11-27 13:55:00,36.52,36.53,36.49,36.51,35843.0,35.7596,35.7694,35.7303,35.7499,35843.0
2023-11-27 14:00:00,36.52,36.58,36.51,36.57,33938.0,35.7596,35.8184,35.7499,35.8086,33938.0
2023-11-27 14:05:00,36.58,36.59,36.54,36.55,44042.0,35.8184,35.8282,35.7792,35.789,44042.0
2023-11-27 14:10:00,36.55,36.58,36.55,36.57,37177.0,35.789,35.8184,35.789,35.8086,37177.0
2023-11-27 14:15:00,36.57,36.58,36.52,36.54,69041.0,35.8086,35.8184,35.7596,35.7792,69041.0
2023-11-27 14:20:00,36.54,36.57,36.52,36.55,68596.0,35.7792,35.8086,35.7596,35.789,68596.0
2023-11-27 14:25:00,36.55,36.58,36.55,36.58,25349.0,35.789,35.8184,35.789,35.8184,25349.0
2023-11-27 14:30:00,36.58,36.58,36.56,36.56,27622.0,35.8184,35.8184,35.7988,35.7988,27622.0
2023-11-27 14:35:00,36.56,36.61,36.55,36.58,38983.0,35.7988,35.8478,35.789,35.8184,38983.0
2023-11-27 14:40:00,36.58,36.58,36.52,36.56,57550.0,35.8184,35.8184,35.7596,35.7988,57550.0
2023-11-27 14:45:00,36.56,36.57,36.52,36.54,54727.0,35.7988,35.8086,35.7596,35.7792,54727.0
2023-11-27 14:50:00,36.53,36.54,36.51,36.52,43077.0,35.7694,35.7792,35.7499,35.7596,43077.0
2023-11-27 14:55:00,36.53,36.55,36.52,36.55,35393.0,35.7694,35.789,35.7596,35.789,35393.0
2023-11-27 15:00:00,36.55,36.58,36.52,36.57,55812.0,35.789,35.8184,35.7596,35.8086,55812.0
2023-11-27 15:05:00,36.57,36.6,36.56,36.58,35383.0,35.8086,35.838,35.7988,35.8184,35383.0
2023-11-27 15:10:00,36.57,36.59,36.56,36.56,24820.0,35.8086,35.8282,35.7988,35.7988,24820.0
2023-11-27 15:15:00,36.56,36.6,36.55,36.59,83237.0,35.7988,35.838,35.789,35.8282,83237.0
2023-11-27 15:20:00,36.59,36.62,36.58,36.62,41035.0,35.8282,35.8576,35.8184,35.8576,41035.0
2023-11-27 15:25:00,36.61,36.64,36.6,36.64,65128.0,35.8478,35.8771,35.838,35.8771,65128.0
2023-11-27 15:30:00,36.64,36.64,36.58,36.62,63235.0,35.8771,35.8771,35.8184,35.8576,63235.0
2023-11-27 15:35:00,36.62,36.67,36.61,36.62,121557.0,35.8576,35.9065,35.8478,35.8576,121557.0
2023-11-27 15:40:00,36.63,36.63,36.58,36.59,61697.0,35.8674,35.8674,35.8184,35.8282,61697.0
2023-11-27 15:45:00,36.59,36.59,36.54,36.55,140804.0,35.8282,35.8282,35.7792,35.789,140804.0
2023-11-27 15:50:00,36.55,36.6,36.55,36.59,184214.0,35.789,35.838,35.789,35.8282,184214.0
2023-11-27 15:55:00,36.58,36.6,36.55,36.59,485090.0,35.8184,35.838,35.789,35.8282,485090.0
2023-11-28 09:30:00,36.74,36.77,36.46,36.55,386981.0,35.9751,36.0044,35.7009,35.789,386981.0
2023-11-28 09:35:00,36.53,36.82,36.52,36.81,185501.0,35.7694,36.0534,35.7596,36.0436,185501.0
2023-11-28 09:40:00,36.82,37.09,36.78,37.08,208349.0,36.0534,36.3178,36.0142,36.308,208349.0
2023-11-28 09:45:00,37.08,37.26,36.99,37.03,264727.0,36.308,36.4842,36.2199,36.259,264727.0
2023-11-28 09:50:00,37.02,37.04,36.87,36.89,216275.0,36.2492,36.2688,36.1024,36.1219,216275.0
2023-11-28 09:55:00,36.88,36.89,36.8,36.86,72606.0,36.1121,36.1219,36.0338,36.0926,72606.0
2023-11-28 10:00:00,36.86,36.91,36.81,36.89,149103.0,36.0926,36.1415,36.0436,36.1219,149103.0
2023-11-28 10:05:00,36.89,36.99,36.86,36.91,220486.0,36.1219,36.2199,36.0926,36.1415,220486.0
2023-11-28 10:10:00,36.91,36.95,36.86,36.89,115747.0,36.1415,36.1807,36.0926,36.1219,115747.0
2023-11-28 10:15:00,36.89,36.95,36.84,36.84,101621.0,36.1219,36.1807,36.073,36.073,101621.0
2023-11-28 10:20:00,36.84,36.89,36.82,36.85,46866.0,36.073,36.1219,36.0534,36.0828,46866.0
2023-11-28 10:25:00,36.84,36.88,36.84,36.88,57393.0,36.073,36.1121,36.073,36.1121,57393.0
2023-11-28 10:30:00,36.87,36.91,36.82,36.83,66626.0,36.1024,36.1415,36.0534,36.0632,66626.0
2023-11-28 10:35:00,36.82,36.9,36.79,36.88,84725.0,36.0534,36.1317,36.024,36.1121,84725.0
2023-11-28 10:40:00,36.89,37.01,36.89,37.01,153867.0,36.1219,36.2394,36.1219,36.2394,153867.0
2023-11-28 10:45:00,37.01,37.01,36.94,36.96,87922.0,36.2394,36.2394,36.1709,36.1905,87922.0
2023-11-28 10:50:00,36.97,37.1,36.92,37.08,130723.0,36.2003,36.3276,36.1513,36.308,130723.0
2023-11-28 10:55:00,37.09,37.16,37.06,37.14,81540.0,36.3178,36.3863,36.2884,36.3667,81540.0
2023-11-28 11:00:00,37.14,37.16,37.08,37.09,81933.0,36.3667,36.3863,36.308,36.3178,81933.0
2023-11-28 11:05:00,37.09,37.14,37.05,37.13,108623.0,36.3178,36.3667,36.2786,36.3569,108623.0
2023-11-28 11:10:00,37.13,37.18,37.08,37.15,185288.0,36.3569,36.4059,36.308,36.3765,185288.0
2023-11-28 11:15:00,37.16,37.19,37.12,37.16,202337.0,36.3863,36.4157,36.3472,36.3863,202337.0
2023-11-28 11:20:00,37.16,37.21,37.12,37.17,147130.0,36.3863,36.4353,36.3472,36.3961,147130.0
2023-11-28 11:25:00,37.16,37.17,37.13,37.15,84263.0,36.3863,36.3961,36.3569,36.3765,84263.0
2023-11-28 11:30:00,37.15,37.24,37.11,37.18,127468.0,36.3765,36.4647,36.3374,36.4059,127468.0
2023-11-28 11:35:00,37.17,37.22,37.15,37.2,80413.0,36.3961,36.4451,36.3765,36.4255,80413.0
2023-11-28 11:40:00,37.21,37.28,37.21,37.28,57075.0,36.4353,36.5038,36.4353,36.5038,57075.0
2023-11-28 11:45:00,37.27,37.29,37.23,37.25,130331.0,36.494,36.5136,36.4549,36.4744,130331.0
2023-11-28 11:50:00,37.24,37.29,37.24,37.26,74256.0,36.4647,36.5136,36.4647,36.4842,74256.0
2023-11-28 11:55:00,37.25,37.27,37.23,37.26,43221.0,36.4744,36.494,36.4549,36.4842,43221.0
2023-11-28 12:00:00,37.26,37.5,37.25,37.36,208050.0,36.4842,36.7192,36.4744,36.5822,208050.0
2023-11-28 12:05:00,37.36,37.37,37.29,37.32,86854.0,36.5822,36.5919,36.5136,36.543,86854.0
2023-11-28 12:10:00,37.32,37.37,37.3,37.34,77556.0,36.543,36.5919,36.5234,36.5626,77556.0
2023-11-28 12:15:00,37.35,37.36,37.31,37.33,223029.0,36.5724,36.5822,36.5332,36.5528,223029.0
2023-11-28 12:20:00,37.33,37.37,37.31,37.33,149970.0,36.5528,36.5919,36.5332,36.5528,149970.0
2023-11-28 12:25:00,37.33,37.33,37.29,37.33,81780.0,36.5528,36.5528,36.5136,36.5528,81780.0
2023-11-28 12:30:00,37.33,37.35,37.29,37.3,189024.0,36.5528,36.5724,36.5136,36.5234,189024.0
2023-11-28 12:35:00,37.29,37.31,37.22,37.23,71804.0,36.5136,36.5332,36.4451,36.4549,71804.0
2023-11-28 12:40:00,37.23,37.23,37.14,37.16,68402.0,36.4549,36.4549,36.3667,36.3863,68402.0
2023-11-28 12:45:00,37.16,37.17,37.12,37.13,73319.0,36.3863,36.3961,36.3472,36.3569,73319.0
2023-11-28 12:50:00,37.13,37.15,37.1,37.15,64933.0,36.3569,36.3765,36.3276,36.3765,64933.0
2023-11-28 12:55:00,37.15,37.15,37.08,37.13,141884.0,36.3765,36.3765,36.308,36.3569,141884.0
2023-11-28 13:00:00,37.13,37.14,37.01,37.07,94718.0,36.3569,36.3667,36.2394,36.2982,94718.0
2023-11-28 13:05:00,37.07,37.12,37.06,37.11,39469.0,36.2982,36.3472,36.2884,36.3374,39469.0
2023-11-28 13:10:00,37.11,37.11,37.04,37.05,32276.0,36.3374,36.3374,36.2688,36.2786,32276.0
2023-11-28 13:15:00,37.05,37.07,37.03,37.06,59369.0,36.2786,36.2982,36.259,36.2884,59369.0
2023-11-28 13:20:00,37.06,37.09,37.05,37.05,40338.0,36.2884,36.3178,36.2786,36.2786,40338.0
2023-11-28 13:25:00,37.05,37.09,37.05,37.09,45551.0,36.2786,36.3178,36.2786,36.3178,45551.0
2023-11-28 13:30:00,37.09,37.09,37.05,37.09,64452.0,36.3178,36.3178,36.2786,36.3178,64452.0
2023-11-28 13:35:00,37.09,37.09,37.04,37.07,61101.0,36.3178,36.3178,36.2688,36.2982,61101.0
2023-11-28 13:40:00,37.07,37.08,37.05,37.05,47297.0,36.2982,36.308,36.2786,36.2786,47297.0
2023-11-28 13:45:00,37.05,37.11,37.05,37.09,38256.0,36.2786,36.3374,36.2786,36.3178,38256.0
2023-11-28 13:50:00,37.08,37.14,37.08,37.14,63257.0,36.308,36.3667,36.308,36.3667,63257.0
2023-11-28 13:55:00,37.14,37.16,37.11,37.13,60109.0,36.3667,36.3863,36.3374,36.3569,60109.0
2023-11-28 14:00:00,37.13,37.2,37.12,37.19,40288.0,36.3569,36.4255,36.3472,36.4157,40288.0
2023-11-28 14:05:00,37.19,37.22,37.17,37.22,44150.0,36.4157,36.4451,36.3961,36.4451,44150.0
2023-11-28 14:10:00,37.22,37.23,37.19,37.23,27395.0,36.4451,36.4549,36.4157,36.4549,27395.0
2023-11-28 14:15:00,37.23,37.25,37.2,37.2,57584.0,36.4549,36.4744,36.4255,36.4255,57584.0
2023-11-28 14:20:00,37.21,37.23,37.15,37.2,55308.0,36.4353,36.4549,36.3765,36.4255,55308.0
2023-11-28 14:25:00,37.2,37.21,37.17,37.19,28201.0,36.4255,36.4353,36.3961,36.4157,28201.0
2023-11-28 14:30:00,37.19,37.2,37.16,37.18,55160.0,36.4157,36.4255,36.3863,36.4059,55160.0
2023-11-28 14:35:00,37.19,37.23,37.19,37.2,72817.0,36.4157,36.4549,36.4157,36.4255,72817.0
2023-11-28 14:40:00,37.2,37.23,37.2,37.2,36243.0,36.4255,36.4549,36.4255,36.4255,36243.0
2023-11-28 14:45:00,37.2,37.24,37.2,37.23,49333.0,36.4255,36.4647,36.4255,36.4549,49333.0
2023-11-28 14:50:00,37.23,37.31,37.23,37.3,63677.0,36.4549,36.5332,36.4549,36.5234,63677.0
2023-11-28 14:55:00,37.29,37.31,37.26,37.27,38344.0,36.5136,36.5332,36.4842,36.494,38344.0
2023-11-28 15:00:00,37.27,37.27,37.24,37.27,47863.0,36.494,36.494,36.4647,36.494,47863.0
2023-11-28 15:05:00,37.26,37.28,37.24,37.25,62726.0,36.4842,36.5038,36.4647,36.4744,62726.0
2023-11-28 15:10:00,37.25,37.27,37.24,37.25,37173.0,36.4744,36.494,36.4647,36.4744,37173.0
2023-11-28 15:15:00,37.25,37.25,37.23,37.24,28815.0,36.4744,36.4744,36.4549,36.4647,28815.0
2023-11-28 15:20:00,37.23,37.24,37.17,37.22,71568.0,36.4549,36.4647,36.3961,36.4451,71568.0
2023-11-28 15:25:00,37.22,37.25,37.2,37.25,69772.0,36.4451,36.4744,36.4255,36.4744,69772.0
2023-11-28 15:30:00,37.25,37.26,37.23,37.26,53293.0,36.4744,36.4842,36.4549,36.4842,53293.0
2023-11-28 15:35:00,37.26,37.26,37.22,37.23,56960.0,36.4842,36.4842,36.4451,36.4549,56960.0
2023-11-28 15:40:00,37.23,37.31,37.21,37.3,167433.0,36.4549,36.5332,36.4353,36.5234,167433.0
2023-11-28 15:45:00,37.3,37.31,37.26,37.3,223718.0,36.5234,36.5332,36.4842,36.5234,223718.0
2023-11-28 15:50:00,37.28,37.3,37.2,37.21,247368.0,36.5038,36.5234,36.4255,36.4353,247368.0
2023-11-28 15:55:00,37.22,37.26,37.19,37.22,530780.0,36.4451,36.4842,36.4157,36.4451,530780.0
2023-11-29 09:30:00,37.43,37.47,37.28,37.3,251361.0,36.6507,36.6899,36.5038,36.5234,251361.0
2023-11-29 09:35:00,37.32,37.43,37.3,37.39,118897.0,36.543,36.6507,36.5234,36.6115,118897.0
2023-11-29 09:40:00,37.4,37.48,37.35,37.4,186218.0,36.6213,36.6997,36.5724,36.6213,186218.0
2023-11-29 09:45:00,37.41,37.51,37.37,37.42,118266.0,36.6311,36.729,36.5919,36.6409,118266.0
2023-11-29 09:50:00,37.42,37.52,37.37,37.51,69659.0,36.6409,36.7388,36.5919,36.729,69659.0
2023-11-29 09:55:00,37.51,37.58,37.46,37.47,108390.0,36.729,36.7976,36.6801,36.6899,108390.0
2023-11-29 10:00:00,37.48,37.52,37.44,37.49,84380.0,36.6997,36.7388,36.6605,36.7094,84380.0
2023-11-29 10:05:00,37.49,37.49,37.3,37.33,59772.0,36.7094,36.7094,36.5234,36.5528,59772.0
2023-11-29 10:10:00,37.33,37.33,37.25,37.28,86292.0,36.5528,36.5528,36.4744,36.5038,86292.0
2023-11-29 10:15:00,37.29,37.35,37.22,37.23,89815.0,36.5136,36.5724,36.4451,36.4549,89815.0
2023-11-29 10:20:00,37.22,37.27,37.19,37.22,95254.0,36.4451,36.494,36.4157,36.4451,95254.0
2023-11-29 10:25:00,37.21,37.3,37.21,37.3,51648.0,36.4353,36.5234,36.4353,36.5234,51648.0
2023-11-29 10:30:00,37.29,37.31,37.18,37.2,86000.0,36.5136,36.5332,36.4059,36.4255,86000.0
2023-11-29 10:35:00,37.2,37.24,37.15,37.23,119772.0,36.4255,36.4647,36.3765,36.4549,119772.0
2023-11-29 10:40:00,37.23,37.24,37.18,37.23,105431.0,36.4549,36.4647,36.4059,36.4549,105431.0
2023-11-29 10:45:00,37.23,37.24,37.12,37.14,60634.0,36.4549,36.4647,36.3472,36.3667,60634.0
2023-11-29 10:50:00,37.14,37.24,37.13,37.2,93477.0,36.3667,36.4647,36.3569,36.4255,93477.0
2023-11-29 10:55:00,37.2,37.24,37.16,37.17,117223.0,36.4255,36.4647,36.3863,36.3961,117223.0
2023-11-29 11:00:00,37.17,37.2,37.09,37.1,126585.0,36.3961,36.4255,36.3178,36.3276,126585.0
2023-11-29 11:05:00,37.1,37.16,37.09,37.14,68297.0,36.3276,36.3863,36.3178,36.3667,68297.0
2023-11-29 11:10:00,37.13,37.14,37.03,37.03,38388.0,36.3569,36.3667,36.259,36.259,38388.0
2023-11-29 11:15:00,37.03,37.04,36.94,36.97,175398.0,36.259,36.2688,36.1709,36.2003,175398.0
2023-11-29 11:20:00,36.97,36.98,36.92,36.96,102864.0,36.2003,36.2101,36.1513,36.1905,102864.0
2023-11-29 11:25:00,36.97,36.98,36.83,36.83,96604.0,36.2003,36.2101,36.0632,36.0632,96604.0
2023-11-29 11:30:00,36.84,36.85,36.77,36.83,66985.0,36.073,36.0828,36.0044,36.0632,66985.0
2023-11-29 11:35:00,36.83,36.92,36.82,36.88,91137.0,36.0632,36.1513,36.0534,36.1121,91137.0
2023-11-29 11:40:00,36.88,36.91,36.86,36.88,38108.0,36.1121,36.1415,36.0926,36.1121,38108.0
2023-11-29 11:45:00,36.88,36.9,36.87,36.9,33113.0,36.1121,36.1317,36.1024,36.1317,33113.0
2023-11-29 11:50:00,36.89,36.9,36.86,36.89,45146.0,36.1219,36.1317,36.0926,36.1219,45146.0
2023-11-29 11:55:00,36.89,36.9,36.86,36.88,27093.0,36.1219,36.1317,36.0926,36.1121,27093.0
2023-11-29 12:00:00,36.88,36.89,36.85,36.87,39126.0,36.1121,36.1219,36.0828,36.1024,39126.0
2023-11-29 12:05:00,36.87,36.88,36.79,36.83,197715.0,36.1024,36.1121,36.024,36.0632,197715.0
2023-11-29 12:10:00,36.83,36.9,36.82,36.88,67378.0,36.0632,36.1317,36.0534,36.1121,67378.0
2023-11-29 12:15:00,36.88,36.89,36.84,36.88,65597.0,36.1121,36.1219,36.073,36.1121,65597.0
2023-11-29 12:20:00,36.88,36.9,36.84,36.88,30383.0,36.1121,36.1317,36.073,36.1121,30383.0
2023-11-29 12:25:00,36.88,36.9,36.86,36.88,40582.0,36.1121,36.1317,36.0926,36.1121,40582.0
2023-11-29 12:30:00,36.88,36.93,36.86,36.93,124381.0,36.1121,36.1611,36.0926,36.1611,124381.0
2023-11-29 12:35:00,36.93,37.12,36.91,37.11,538101.0,36.1611,36.3472,36.1415,36.3374,538101.0
2023-11-29 12:40:00,37.11,37.25,37.09,37.25,307006.0,36.3374,36.4744,36.3178,36.4744,307006.0
2023-11-29 12:45:00,37.25,37.29,37.18,37.18,167480.0,36.4744,36.5136,36.4059,36.4059,167480.0
2023-11-29 12:50:00,37.19,37.19,37.12,37.14,95354.0,36.4157,36.4157,36.3472,36.3667,95354.0
2023-11-29 12:55:00,37.14,37.17,37.12,37.15,56819.0,36.3667,36.3961,36.3472,36.3765,56819.0
2023-11-29 13:00:00,37.16,37.19,37.14,37.16,61900.0,36.3863,36.4157,36.3667,36.3863,61900.0
2023-11-29 13:05:00,37.16,37.18,37.12,37.16,54742.0,36.3863,36.4059,36.3472,36.3863,54742.0
2023-11-29 13:10:00,37.17,37.2,37.16,37.16,51623.0,36.3961,36.4255,36.3863,36.3863,51623.0
2023-11-29 13:15:00,37.16,37.2,37.12,37.15,62733.0,36.3863,36.4255,36.3472,36.3765,62733.0
2023-11-29 13:20:00,37.15,37.16,37.13,37.15,72059.0,36.3765,36.3863,36.3569,36.3765,72059.0
2023-11-29 13:25:00,37.15,37.19,37.14,37.19,42364.0,36.3765,36.4157,36.3667,36.4157,42364.0
2023-11-29 13:30:00,37.19,37.21,37.14,37.14,43096.0,36.4157,36.4353,36.3667,36.3667,43096.0
2023-11-29 13:35:00,37.15,37.19,37.13,37.18,29809.0,36.3765,36.4157,36.3569,36.4059,29809.0
2023-11-29 13:40:00,37.19,37.21,37.17,37.19,43495.0,36.4157,36.4353,36.3961,36.4157,43495.0
2023-11-29 13:45:00,37.18,37.2,37.17,37.19,31985.0,36.4059,36.4255,36.3961,36.4157,31985.0
2023-11-29 13:50:00,37.19,37.23,37.19,37.23,37751.0,36.4157,36.4549,36.4157,36.4549,37751.0
2023-11-29 13:55:00,37.22,37.24,37.22,37.23,43787.0,36.4451,36.4647,36.4451,36.4549,43787.0
2023-11-29 14:00:00,37.23,37.26,37.22,37.23,33063.0,36.4549,36.4842,36.4451,36.4549,33063.0
2023-11-29 14:05:00,37.22,37.29,37.22,37.26,52548.0,36.4451,36.5136,36.4451,36.4842,52548.0
2023-11-29 14:10:00,37.26,37.29,37.2,37.2,104559.0,36.4842,36.5136,36.4255,36.4255,104559.0
2023-11-29 14:15:00,37.2,37.23,37.18,37.19,54427.0,36.4255,36.4549,36.4059,36.4157,54427.0
2023-11-29 14:20:00,37.18,37.21,37.18,37.2,46686.0,36.4059,36.4353,36.4059,36.4255,46686.0
2023-11-29 14:25:00,37.19,37.22,37.17,37.17,44013.0,36.4157,36.4451,36.3961,36.3961,44013.0
2023-11-29 14:30:00,37.18,37.18,37.12,37.13,51307.0,36.4059,36.4059,36.3472,36.3569,51307.0
2023-11-29 14:35:00,37.12,37.14,37.06,37.07,71888.0,36.3472,36.3667,36.2884,36.2982,71888.0
2023-11-29 14:40:00,37.06,37.11,37.04,37.1,48771.0,36.2884,36.3374,36.2688,36.3276,48771.0
2023-11-29 14:45:00,37.1,37.14,37.09,37.11,44340.0,36.3276,36.3667,36.3178,36.3374,44340.0
2023-11-29 14:50:00,37.11,37.11,37.08,37.09,39518.0,36.3374,36.3374,36.308,36.3178,39518.0
2023-11-29 14:55:00,37.08,37.1,37.05,37.1,111542.0,36.308,36.3276,36.2786,36.3276,111542.0
2023-11-29 15:00:00,37.09,37.1,37.05,37.08,59919.0,36.3178,36.3276,36.2786,36.308,59919.0
2023-11-29 15:05:00,37.08,37.08,37.05,37.07,40260.0,36.308,36.308,36.2786,36.2982,40260.0
2023-11-29 15:10:00,37.07,37.07,37.02,37.02,54923.0,36.2982,36.2982,36.2492,36.2492,54923.0
2023-11-29 15:15:00,37.02,37.02,36.96,37.0,138446.0,36.2492,36.2492,36.1905,36.2296,138446.0
2023-11-29 15:20:00,37.0,37.0,36.95,36.95,49048.0,36.2296,36.2296,36.1807,36.1807,49048.0
2023-11-29 15:25:00,36.96,36.99,36.94,36.98,64542.0,36.1905,36.2199,36.1709,36.2101,64542.0
2023-11-29 15:30:00,36.98,37.05,36.97,37.02,78258.0,36.2101,36.2786,36.2003,36.2492,78258.0
2023-11-29 15:35:00,37.02,37.03,36.96,36.97,105012.0,36.2492,36.259,36.1905,36.2003,105012.0
2023-11-29 15:40:00,36.97,36.98,36.96,36.97,132249.0,36.2003,36.2101,36.1905,36.2003,132249.0
2023-11-29 15:45:00,36.97,37.07,36.96,37.07,239380.0,36.2003,36.2982,36.1905,36.2982,239380.0
2023-11-29 15:50:00,37.08,37.12,37.08,37.1,195662.0,36.308,36.3472,36.308,36.3276,195662.0
2023-11-29 15:55:00,37.11,37.19,37.11,37.16,680860.0,36.3374,36.4157,36.3374,36.3863,680860.0
2023-11-30 09:30:00,37.27,37.28,37.05,37.09,185324.0,36.494,36.5038,36.2786,36.3178,185324.0
2023-11-30 09:35:00,37.08,37.19,37.04,37.15,81466.0,36.308,36.4157,36.2688,36.3765,81466.0
2023-11-30 09:40:00,37.14,37.22,37.06,37.17,128967.0,36.3667,36.4451,36.2884,36.3961,128967.0
2023-11-30 09:45:00,37.17,37.18,36.94,37.02,227395.0,36.3961,36.4059,36.1709,36.2492,227395.0
2023-11-30 09:50:00,37.02,37.25,36.93,37.25,185161.0,36.2492,36.4744,36.1611,36.4744,185161.0
2023-11-30 09:55:00,37.24,37.29,37.19,37.22,93505.0,36.4647,36.5136,36.4157,36.4451,93505.0
2023-11-30 10:00:00,37.22,37.24,37.01,37.07,61709.0,36.4451,36.4647,36.2394,36.2982,61709.0
2023-11-30 10:05:00,37.08,37.15,37.06,37.07,55081.0,36.308,36.3765,36.2884,36.2982,55081.0
2023-11-30 10:10:00,37.07,37.29,37.06,37.27,61128.0,36.2982,36.5136,36.2884,36.494,61128.0
2023-11-30 10:15:00,37.27,37.4,37.24,37.3,132647.0,36.494,36.6213,36.4647,36.5234,132647.0
2023-11-30 10:20:00,37.3,37.31,37.19,37.25,97241.0,36.5234,36.5332,36.4157,36.4744,97241.0
2023-11-30 10:25:00,37.26,37.32,37.24,37.3,68518.0,36.4842,36.543,36.4647,36.5234,68518.0
2023-11-30 10:30:00,37.3,37.43,37.3,37.43,71778.0,36.5234,36.6507,36.5234,36.6507,71778.0
2023-11-30 10:35:00,37.43,37.43,37.23,37.27,63622.0,36.6507,36.6507,36.4549,36.494,63622.0
2023-11-30 10:40:00,37.3,37.35,37.27,37.34,56599.0,36.5234,36.5724,36.494,36.5626,56599.0
2023-11-30 10:45:00,37.34,37.35,37.26,37.27,58120.0,36.5626,36.5724,36.4842,36.494,58120.0
2023-11-30 10:50:00,37.27,37.37,37.25,37.36,47861.0,36.494,36.5919,36.4744,36.5822,47861.0
2023-11-30 10:55:00,37.37,37.44,37.35,37.43,50153.0,36.5919,36.6605,36.5724,36.6507,50153.0
2023-11-30 11:00:00,37.44,37.47,37.37,37.38,100526.0,36.6605,36.6899,36.5919,36.6017,100526.0
2023-11-30 11:05:00,37.37,37.44,37.36,37.37,50969.0,36.5919,36.6605,36.5822,36.5919,50969.0
2023-11-30 11:10:00,37.38,37.42,37.36,37.41,35033.0,36.6017,36.6409,36.5822,36.6311,35033.0
2023-11-30 11:15:00,37.41,37.42,37.26,37.27,62099.0,36.6311,36.6409,36.4842,36.494,62099.0
2023-11-30 11:20:00,37.26,37.28,37.21,37.27,51106.0,36.4842,36.5038,36.4353,36.494,51106.0
2023-11-30 11:25:00,37.27,37.31,37.24,37.27,41641.0,36.494,36.5332,36.4647,36.494,41641.0
2023-11-30 11:30:00,37.27,37.27,37.18,37.21,41940.0,36.494,36.494,36.4059,36.4353,41940.0
2023-11-30 11:35:00,37.2,37.24,37.19,37.2,35371.0,36.4255,36.4647,36.4157,36.4255,35371.0
2023-11-30 11:40:00,37.19,37.22,37.17,37.18,23879.0,36.4157,36.4451,36.3961,36.4059,23879.0
2023-11-30 11:45:00,37.18,37.2,37.14,37.17,47235.0,36.4059,36.4255,36.3667,36.3961,47235.0
2023-11-30 11:50:00,37.18,37.19,37.15,37.16,39553.0,36.4059,36.4157,36.3765,36.3863,39553.0
2023-11-30 11:55:00,37.16,37.16,37.09,37.13,50164.0,36.3863,36.3863,36.3178,36.3569,50164.0
2023-11-30 12:00:00,37.12,37.21,37.09,37.2,73424.0,36.3472,36.4353,36.3178,36.4255,73424.0
2023-11-30 12:05:00,37.21,37.22,37.17,37.18,47088.0,36.4353,36.4451,36.3961,36.4059,47088.0
2023-11-30 12:10:00,37.19,37.2,37.15,37.19,31880.0,36.4157,36.4255,36.3765,36.4157,31880.0
2023-11-30 12:15:00,37.19,37.22,37.13,37.14,43831.0,36.4157,36.4451,36.3569,36.3667,43831.0
2023-11-30 12:20:00,37.13,37.14,37.09,37.09,48041.0,36.3569,36.3667,36.3178,36.3178,48041.0
2023-11-30 12:25:00,37.09,37.12,37.08,37.1,31450.0,36.3178,36.3472,36.308,36.3276,31450.0
2023-11-30 12:30:00,37.09,37.14,37.08,37.1,33798.0,36.3178,36.3667,36.308,36.3276,33798.0
2023-11-30 12:35:00,37.1,37.18,37.09,37.17,34520.0,36.3276,36.4059,36.3178,36.3961,34520.0
2023-11-30 12:40:00,37.17,37.25,37.17,37.24,39637.0,36.3961,36.4744,36.3961,36.4647,39637.0
2023-11-30 12:45:00,37.25,37.25,37.2,37.2,29318.0,36.4744,36.4744,36.4255,36.4255,29318.0
2023-11-30 12:50:00,37.21,37.23,37.18,37.2,30512.0,36.4353,36.4549,36.4059,36.4255,30512.0
2023-11-30 12:55:00,37.2,37.2,37.16,37.17,24548.0,36.4255,36.4255,36.3863,36.3961,24548.0
2023-11-30 13:00:00,37.16,37.2,37.15,37.16,30693.0,36.3863,36.4255,36.3765,36.3863,30693.0
2023-11-30 13:05:00,37.17,37.18,37.09,37.12,70361.0,36.3961,36.4059,36.3178,36.3472,70361.0
2023-11-30 13:10:00,37.11,37.12,37.07,37.07,41826.0,36.3374,36.3472,36.2982,36.2982,41826.0
2023-11-30 13:15:00,37.08,37.14,37.08,37.14,29088.0,36.308,36.3667,36.308,36.3667,29088.0
2023-11-30 13:20:00,37.14,37.14,37.11,37.12,32270.0,36.3667,36.3667,36.3374,36.3472,32270.0
2023-11-30 13:25:00,37.12,37.13,37.05,37.06,32276.0,36.3472,36.3569,36.2786,36.2884,32276.0
2023-11-30 13:30:00,37.06,37.08,37.01,37.05,28225.0,36.2884,36.308,36.2394,36.2786,28225.0
2023-11-30 13:35:00,37.05,37.09,37.03,37.08,21428.0,36.2786,36.3178,36.259,36.308,21428.0
2023-11-30 13:40:00,37.09,37.13,37.08,37.1,32791.0,36.3178,36.3569,36.308,36.3276,32791.0
2023-11-30 13:45:00,37.09,37.11,37.08,37.11,27855.0,36.3178,36.3374,36.308,36.3374,27855.0
2023-11-30 13:50:00,37.11,37.13,37.08,37.12,44321.0,36.3374,36.3569,36.308,36.3472,44321.0
2023-11-30 13:55:00,37.12,37.16,37.11,37.15,25396.0,36.3472,36.3863,36.3374,36.3765,25396.0
2023-11-30 14:00:00,37.15,37.19,37.14,37.19,29076.0,36.3765,36.4157,36.3667,36.4157,29076.0
2023-11-30 14:05:00,37.19,37.24,37.18,37.24,45768.0,36.4157,36.4647,36.4059,36.4647,45768.0
2023-11-30 14:10:00,37.24,37.26,37.21,37.23,55109.0,36.4647,36.4842,36.4353,36.4549,55109.0
2023-11-30 14:15:00,37.22,37.25,37.2,37.23,38499.0,36.4451,36.4744,36.4255,36.4549,38499.0
2023-11-30 14:20:00,37.23,37.25,37.16,37.19,74371.0,36.4549,36.4744,36.3863,36.4157,74371.0
2023-11-30 14:25:00,37.19,37.23,37.17,37.23,22830.0,36.4157,36.4549,36.3961,36.4549,22830.0
2023-11-30 14:30:00,37.23,37.24,37.2,37.21,38768.0,36.4549,36.4647,36.4255,36.4353,38768.0
2023-11-30 14:35:00,37.21,37.25,37.21,37.25,38863.0,36.4353,36.4744,36.4353,36.4744,38863.0
2023-11-30 14:40:00,37.25,37.28,37.24,37.27,64467.0,36.4744,36.5038,36.4647,36.494,64467.0
2023-11-30 14:45:00,37.27,37.27,37.21,37.24,58894.0,36.494,36.494,36.4353,36.4647,58894.0
2023-11-30 14:50:00,37.24,37.27,37.23,37.27,48873.0,36.4647,36.494,36.4549,36.494,48873.0
2023-11-30 14:55:00,37.27,37.3,37.25,37.28,58428.0,36.494,36.5234,36.4744,36.5038,58428.0
2023-11-30 15:00:00,37.27,37.31,37.23,37.23,57167.0,36.494,36.5332,36.4549,36.4549,57167.0
2023-11-30 15:05:00,37.23,37.28,37.22,37.27,86951.0,36.4549,36.5038,36.4451,36.494,86951.0
2023-11-30 15:10:00,37.28,37.29,37.25,37.27,57646.0,36.5038,36.5136,36.4744,36.494,57646.0
2023-11-30 15:15:00,37.26,37.26,37.22,37.25,49409.0,36.4842,36.4842,36.4451,36.4744,49409.0
2023-11-30 15:20:00,37.24,37.26,37.21,37.21,69221.0,36.4647,36.4842,36.4353,36.4353,69221.0
2023-11-30 15:25:00,37.22,37.25,37.2,37.24,60283.0,36.4451,36.4744,36.4255,36.4647,60283.0
2023-11-30 15:30:00,37.23,37.26,37.2,37.21,107769.0,36.4549,36.4842,36.4255,36.4353,107769.0
2023-11-30 15:35:00,37.2,37.24,37.18,37.21,76912.0,36.4255,36.4647,36.4059,36.4353,76912.0
2023-11-30 15:40:00,37.22,37.29,37.21,37.29,113167.0,36.4451,36.5136,36.4353,36.5136,113167.0
2023-11-30 15:45:00,37.29,37.32,37.24,37.26,226077.0,36.5136,36.543,36.4647,36.4842,226077.0
2023-11-30 15:50:00,37.26,37.33,37.24,37.3,285808.0,36.4842,36.5528,36.4647,36.5234,285808.0
2023-11-30 15:55:00,37.31,37.33,37.28,37.3,716175.0,36.5332,36.5528,36.5038,36.5234,716175.0
2023-12-01 09:30:00,37.84,38.11,37.74,38.02,415187.0,37.0522,37.3165,36.9542,37.2284,415187.0
2023-12-01 09:35:00,38.02,38.06,37.86,37.93,162389.0,37.2284,37.2676,37.0717,37.1403,162389.0
2023-12-01 09:40:00,37.93,38.16,37.92,38.16,247621.0,37.1403,37.3655,37.1305,37.3655,247621.0
2023-12-01 09:45:00,38.16,38.26,38.14,38.2,235290.0,37.3655,37.4634,37.3459,37.4047,235290.0
2023-12-01 09:50:00,38.2,38.29,38.02,38.28,260309.0,37.4047,37.4928,37.2284,37.483,260309.0
2023-12-01 09:55:00,38.28,38.4,38.24,38.39,181334.0,37.483,37.6005,37.4438,37.5907,181334.0
2023-12-01 10:00:00,38.4,38.5,38.36,38.42,248003.0,37.6005,37.6984,37.5613,37.6201,248003.0
2023-12-01 10:05:00,38.43,38.57,38.38,38.53,211710.0,37.6299,37.767,37.5809,37.7278,211710.0
2023-12-01 10:10:00,38.52,38.54,38.36,38.39,167947.0,37.718,37.7376,37.5613,37.5907,167947.0
2023-12-01 10:15:00,38.39,38.57,38.38,38.57,313298.0,37.5907,37.767,37.5809,37.767,313298.0
2023-12-01 10:20:00,38.57,38.69,38.5,38.68,271966.0,37.767,37.8845,37.6984,37.8747,271966.0
2023-12-01 10:25:00,38.68,38.69,38.54,38.65,282307.0,37.8747,37.8845,37.7376,37.8453,282307.0
2023-12-01 10:30:00,38.66,38.83,38.64,38.72,362025.0,37.8551,38.0215,37.8355,37.9138,362025.0
2023-12-01 10:35:00,38.72,38.81,38.69,38.69,218536.0,37.9138,38.002,37.8845,37.8845,218536.0
2023-12-01 10:40:00,38.69,38.77,38.64,38.76,153398.0,37.8845,37.9628,37.8355,37.953,153398.0
2023-12-01 10:45:00,38.77,38.79,38.7,38.79,187903.0,37.9628,37.9824,37.8943,37.9824,187903.0
2023-12-01 10:50:00,38.78,38.88,38.78,38.85,168692.0,37.9726,38.0705,37.9726,38.0411,168692.0
2023-12-01 10:55:00,38.84,38.9,38.82,38.88,157387.0,38.0313,38.0901,38.0118,38.0705,157387.0
2023-12-01 11:00:00,38.88,38.95,38.72,38.95,374482.0,38.0705,38.1391,37.9138,38.1391,374482.0
2023-12-01 11:05:00,38.95,39.02,38.85,38.97,419623.0,38.1391,38.2076,38.0411,38.1586,419623.0
2023-12-01 11:10:00,38.96,39.08,38.9,39.08,321082.0,38.1488,38.2663,38.0901,38.2663,321082.0
2023-12-01 11:15:00,39.07,39.12,39.01,39.02,218839.0,38.2566,38.3055,38.1978,38.2076,218839.0
2023-12-01 11:20:00,39.02,39.06,38.97,39.0,206378.0,38.2076,38.2468,38.1586,38.188,206378.0
2023-12-01 11:25:00,39.0,39.07,38.95,39.06,135177.0,38.188,38.2566,38.1391,38.2468,135177.0
2023-12-01 11:30:00,39.07,39.14,38.98,39.14,167713.0,38.2566,38.3251,38.1684,38.3251,167713.0
2023-12-01 11:35:00,39.15,39.2,39.1,39.13,352252.0,38.3349,38.3838,38.2859,38.3153,352252.0
2023-12-01 11:40:00,39.12,39.33,39.1,39.33,205740.0,38.3055,38.5111,38.2859,38.5111,205740.0
2023-12-01 11:45:00,39.34,39.38,39.28,39.36,186206.0,38.5209,38.5601,38.4622,38.5405,186206.0
2023-12-01 11:50:00,39.36,39.39,39.3,39.36,146582.0,38.5405,38.5699,38.4818,38.5405,146582.0
2023-12-01 11:55:00,39.37,39.44,39.35,39.39,214541.0,38.5503,38.6188,38.5307,38.5699,214541.0
2023-12-01 12:00:00,39.38,39.42,39.33,39.4,106422.0,38.5601,38.5993,38.5111,38.5797,106422.0
2023-12-01 12:05:00,39.4,39.42,39.37,39.39,119395.0,38.5797,38.5993,38.5503,38.5699,119395.0
2023-12-01 12:10:00,39.38,39.46,39.38,39.44,355278.0,38.5601,38.6384,38.5601,38.6188,355278.0
2023-12-01 12:15:00,39.44,39.45,39.25,39.26,154919.0,38.6188,38.6286,38.4328,38.4426,154919.0
2023-12-01 12:20:00,39.26,39.38,39.19,39.37,231408.0,38.4426,38.5601,38.3741,38.5503,231408.0
2023-12-01 12:25:00,39.36,39.37,39.31,39.33,64208.0,38.5405,38.5503,38.4916,38.5111,64208.0
2023-12-01 12:30:00,39.33,39.38,39.3,39.3,107155.0,38.5111,38.5601,38.4818,38.4818,107155.0
2023-12-01 12:35:00,39.3,39.38,39.29,39.35,94014.0,38.4818,38.5601,38.472,38.5307,94014.0
2023-12-01 12:40:00,39.34,39.41,39.31,39.4,86755.0,38.5209,38.5895,38.4916,38.5797,86755.0
2023-12-01 12:45:00,39.4,39.41,39.34,39.38,156938.0,38.5797,38.5895,38.5209,38.5601,156938.0
2023-12-01 12:50:00,39.38,39.41,39.3,39.32,79012.0,38.5601,38.5895,38.4818,38.5013,79012.0
2023-12-01 12:55:00,39.33,39.38,39.32,39.37,94251.0,38.5111,38.5601,38.5013,38.5503,94251.0
2023-12-01 13:00:00,39.37,39.37,39.33,39.35,76107.0,38.5503,38.5503,38.5111,38.5307,76107.0
2023-12-01 13:05:00,39.34,39.36,39.27,39.29,177151.0,38.5209,38.5405,38.4524,38.472,177151.0
2023-12-01 13:10:00,39.29,39.29,39.21,39.22,90937.0,38.472,38.472,38.3936,38.4034,90937.0
2023-12-01 13:15:00,39.22,39.24,39.17,39.22,130165.0,38.4034,38.423,38.3545,38.4034,130165.0
2023-12-01 13:20:00,39.22,39.22,39.13,39.15,124664.0,38.4034,38.4034,38.3153,38.3349,124664.0
2023-12-01 13:25:00,39.15,39.19,39.14,39.16,86622.0,38.3349,38.3741,38.3251,38.3447,86622.0
2023-12-01 13:30:00,39.15,39.16,39.12,39.16,120641.0,38.3349,38.3447,38.3055,38.3447,120641.0
2023-12-01 13:35:00,39.15,39.17,39.06,39.08,82057.0,38.3349,38.3545,38.2468,38.2663,82057.0
2023-12-01 13:40:00,39.07,39.1,39.01,39.09,109537.0,38.2566,38.2859,38.1978,38.2761,109537.0
2023-12-01 13:45:00,39.09,39.1,39.07,39.08,54279.0,38.2761,38.2859,38.2566,38.2663,54279.0
2023-12-01 13:50:00,39.09,39.14,39.08,39.11,88851.0,38.2761,38.3251,38.2663,38.2957,88851.0
2023-12-01 13:55:00,39.11,39.2,39.08,39.2,171048.0,38.2957,38.3838,38.2663,38.3838,171048.0
2023-12-01 14:00:00,39.19,39.25,39.17,39.24,97099.0,38.3741,38.4328,38.3545,38.423,97099.0
2023-12-01 14:05:00,39.25,39.39,39.23,39.27,268380.0,38.4328,38.5699,38.4132,38.4524,268380.0
2023-12-01 14:10:00,39.28,39.29,39.21,39.27,98502.0,38.4622,38.472,38.3936,38.4524,98502.0
2023-12-01 14:15:00,39.27,39.28,39.16,39.17,104331.0,38.4524,38.4622,38.3447,38.3545,104331.0
2023-12-01 14:20:00,39.16,39.23,39.14,39.2,78383.0,38.3447,38.4132,38.3251,38.3838,78383.0
2023-12-01 14:25:00,39.2,39.21,39.15,39.2,117770.0,38.3838,38.3936,38.3349,38.3838,117770.0
2023-12-01 14:30:00,39.19,39.23,39.17,39.21,54923.0,38.3741,38.4132,38.3545,38.3936,54923.0
2023-12-01 14:35:00,39.22,39.25,39.2,39.25,41643.0,38.4034,38.4328,38.3838,38.4328,41643.0
2023-12-01 14:40:00,39.24,39.31,39.24,39.3,155005.0,38.423,38.4916,38.423,38.4818,155005.0
2023-12-01 14:45:00,39.3,39.3,39.25,39.27,123809.0,38.4818,38.4818,38.4328,38.4524,123809.0
2023-12-01 14:50:00,39.27,39.27,39.2,39.2,71025.0,38.4524,38.4524,38.3838,38.3838,71025.0
2023-12-01 14:55:00,39.21,39.29,39.2,39.29,85282.0,38.3936,38.472,38.3838,38.472,85282.0
2023-12-01 15:00:00,39.29,39.29,39.26,39.27,75565.0,38.472,38.472,38.4426,38.4524,75565.0
2023-12-01 15:05:00,39.27,39.28,39.23,39.26,86150.0,38.4524,38.4622,38.4132,38.4426,86150.0
2023-12-01 15:10:00,39.26,39.31,39.24,39.27,78090.0,38.4426,38.4916,38.423,38.4524,78090.0
2023-12-01 15:15:00,39.27,39.3,39.27,39.29,66336.0,38.4524,38.4818,38.4524,38.472,66336.0
2023-12-01 15:20:00,39.3,39.33,39.28,39.3,75039.0,38.4818,38.5111,38.4622,38.4818,75039.0
2023-12-01 15:25:00,39.3,39.32,39.26,39.3,96188.0,38.4818,38.5013,38.4426,38.4818,96188.0
2023-12-01 15:30:00,39.31,39.41,39.31,39.33,489150.0,38.4916,38.5895,38.4916,38.5111,489150.0
2023-12-01 15:35:00,39.32,39.34,39.29,39.3,133621.0,38.5013,38.5209,38.472,38.4818,133621.0
2023-12-01 15:40:00,39.3,39.31,39.25,39.28,154836.0,38.4818,38.4916,38.4328,38.4622,154836.0
2023-12-01 15:45:00,39.27,39.28,39.18,39.21,226943.0,38.4524,38.4622,38.3643,38.3936,226943.0
2023-12-01 15:50:00,39.2,39.25,39.17,39.19,470346.0,38.3838,38.4328,38.3545,38.3741,470346.0
2023-12-01 15:55:00,39.2,39.26,39.19,39.24,904170.0,38.3838,38.4426,38.3741,38.423,904170.0
2023-12-04 09:30:00,38.09,38.37,38.02,38.21,468886.0,37.297,37.5711,37.2284,37.4145,468886.0
2023-12-04 09:35:00,38.21,38.32,38.15,38.17,196559.0,37.4145,37.5222,37.3557,37.3753,196559.0
2023-12-04 09:40:00,38.17,38.45,38.16,38.42,246863.0,37.3753,37.6495,37.3655,37.6201,246863.0
2023-12-04 09:45:00,38.43,38.58,38.41,38.42,200404.0,37.6299,37.7768,37.6103,37.6201,200404.0
2023-12-04 09:50:00,38.41,38.42,38.17,38.19,140881.0,37.6103,37.6201,37.3753,37.3949,140881.0
2023-12-04 09:55:00,38.19,38.2,37.98,38.16,240515.0,37.3949,37.4047,37.1892,37.3655,240515.0
2023-12-04 10:00:00,38.16,38.22,38.02,38.03,199570.0,37.3655,37.4242,37.2284,37.2382,199570.0
2023-12-04 10:05:00,38.02,38.13,37.95,38.12,136103.0,37.2284,37.3361,37.1599,37.3263,136103.0
2023-12-04 10:10:00,38.13,38.15,38.02,38.05,218867.0,37.3361,37.3557,37.2284,37.2578,218867.0
2023-12-04 10:15:00,38.05,38.1,37.99,38.08,168204.0,37.2578,37.3067,37.199,37.2872,168204.0
2023-12-04 10:20:00,38.08,38.2,38.04,38.05,121064.0,37.2872,37.4047,37.248,37.2578,121064.0
2023-12-04 10:25:00,38.05,38.12,37.96,37.98,282700.0,37.2578,37.3263,37.1697,37.1892,282700.0
2023-12-04 10:30:00,37.98,38.04,37.78,37.8,290463.0,37.1892,37.248,36.9934,37.013,290463.0
2023-12-04 10:35:00,37.8,37.86,37.76,37.86,165556.0,37.013,37.0717,36.9738,37.0717,165556.0
2023-12-04 10:40:00,37.86,37.93,37.82,37.91,211422.0,37.0717,37.1403,37.0326,37.1207,211422.0
2023-12-04 10:45:00,37.91,37.93,37.84,37.91,123369.0,37.1207,37.1403,37.0522,37.1207,123369.0
2023-12-04 10:50:00,37.91,37.92,37.68,37.7,215997.0,37.1207,37.1305,36.8955,36.9151,215997.0
2023-12-04 10:55:00,37.7,37.71,37.55,37.57,141611.0,36.9151,36.9249,36.7682,36.7878,141611.0
2023-12-04 11:00:00,37.57,37.71,37.5,37.62,169624.0,36.7878,36.9249,36.7192,36.8367,169624.0
2023-12-04 11:05:00,37.63,37.67,37.59,37.66,83828.0,36.8465,36.8857,36.8074,36.8759,83828.0
2023-12-04 11:10:00,37.66,37.75,37.6,37.75,166013.0,36.8759,36.964,36.8172,36.964,166013.0
2023-12-04 11:15:00,37.74,37.79,37.71,37.75,118691.0,36.9542,37.0032,36.9249,36.964,118691.0
2023-12-04 11:20:00,37.74,37.8,37.7,37.77,107388.0,36.9542,37.013,36.9151,36.9836,107388.0
2023-12-04 11:25:00,37.77,37.77,37.65,37.75,125505.0,36.9836,36.9836,36.8661,36.964,125505.0
2023-12-04 11:30:00,37.75,37.8,37.72,37.76,149923.0,36.964,37.013,36.9347,36.9738,149923.0
2023-12-04 11:35:00,37.76,37.78,37.64,37.66,113467.0,36.9738,36.9934,36.8563,36.8759,113467.0
2023-12-04 11:40:00,37.69,37.73,37.67,37.7,76308.0,36.9053,36.9445,36.8857,36.9151,76308.0
2023-12-04 11:45:00,37.7,37.83,37.69,37.8,75276.0,36.9151,37.0424,36.9053,37.013,75276.0
2023-12-04 11:50:00,37.81,37.86,37.79,37.81,87669.0,37.0228,37.0717,37.0032,37.0228,87669.0
2023-12-04 11:55:00,37.81,37.9,37.78,37.9,101656.0,37.0228,37.1109,36.9934,37.1109,101656.0
2023-12-04 12:00:00,37.9,37.91,37.79,37.79,82595.0,37.1109,37.1207,37.0032,37.0032,82595.0
2023-12-04 12:05:00,37.79,37.91,37.78,37.89,101514.0,37.0032,37.1207,36.9934,37.1011,101514.0
2023-12-04 12:10:00,37.89,37.9,37.81,37.83,42271.0,37.1011,37.1109,37.0228,37.0424,42271.0
2023-12-04 12:15:00,37.83,37.85,37.81,37.85,71717.0,37.0424,37.062,37.0228,37.062,71717.0
2023-12-04 12:20:00,37.84,37.91,37.83,37.84,85355.0,37.0522,37.1207,37.0424,37.0522,85355.0
2023-12-04 12:25:00,37.83,37.92,37.83,37.86,82101.0,37.0424,37.1305,37.0424,37.0717,82101.0
2023-12-04 12:30:00,37.86,37.93,37.86,37.91,66268.0,37.0717,37.1403,37.0717,37.1207,66268.0
2023-12-04 12:35:00,37.91,37.92,37.82,37.85,87385.0,37.1207,37.1305,37.0326,37.062,87385.0
2023-12-04 12:40:00,37.86,37.86,37.81,37.84,60558.0,37.0717,37.0717,37.0228,37.0522,60558.0
2023-12-04 12:45:00,37.84,37.86,37.81,37.84,42955.0,37.0522,37.0717,37.0228,37.0522,42955.0
2023-12-04 12:50:00,37.84,37.91,37.84,37.91,52064.0,37.0522,37.1207,37.0522,37.1207,52064.0
2023-12-04 12:55:00,37.91,37.96,37.9,37.94,55966.0,37.1207,37.1697,37.1109,37.1501,55966.0
2023-12-04 13:00:00,37.94,37.95,37.84,37.84,56151.0,37.1501,37.1599,37.0522,37.0522,56151.0
2023-12-04 13:05:00,37.84,37.89,37.83,37.89,69269.0,37.0522,37.1011,37.0424,37.1011,69269.0
2023-12-04 13:10:00,37.89,37.94,37.86,37.92,53332.0,37.1011,37.1501,37.0717,37.1305,53332.0
2023-12-04 13:15:00,37.91,37.92,37.84,37.85,62804.0,37.1207,37.1305,37.0522,37.062,62804.0
2023-12-04 13:20:00,37.84,37.87,37.8,37.82,59067.0,37.0522,37.0815,37.013,37.0326,59067.0
2023-12-04 13:25:00,37.82,37.82,37.74,37.75,54506.0,37.0326,37.0326,36.9542,36.964,54506.0
2023-12-04 13:30:00,37.75,37.78,37.7,37.72,82031.0,36.964,36.9934,36.9151,36.9347,82031.0
2023-12-04 13:35:00,37.72,37.77,37.71,37.74,48687.0,36.9347,36.9836,36.9249,36.9542,48687.0
2023-12-04 13:40:00,37.74,37.75,37.72,37.73,62873.0,36.9542,36.964,36.9347,36.9445,62873.0
2023-12-04 13:45:00,37.73,37.75,37.7,37.7,62540.0,36.9445,36.964,36.9151,36.9151,62540.0
2023-12-04 13:50:00,37.7,37.73,37.68,37.7,93272.0,36.9151,36.9445,36.8955,36.9151,93272.0
2023-12-04 13:55:00,37.7,37.71,37.62,37.64,63647.0,36.9151,36.9249,36.8367,36.8563,63647.0
2023-12-04 14:00:00,37.64,37.69,37.6,37.61,66119.0,36.8563,36.9053,36.8172,36.8269,66119.0
2023-12-04 14:05:00,37.61,37.63,37.57,37.61,115986.0,36.8269,36.8465,36.7878,36.8269,115986.0
2023-12-04 14:10:00,37.61,37.63,37.59,37.61,48712.0,36.8269,36.8465,36.8074,36.8269,48712.0
2023-12-04 14:15:00,37.6,37.62,37.55,37.59,64958.0,36.8172,36.8367,36.7682,36.8074,64958.0
2023-12-04 14:20:00,37.59,37.6,37.56,37.58,60893.0,36.8074,36.8172,36.778,36.7976,60893.0
2023-12-04 14:25:00,37.58,37.62,37.57,37.62,51118.0,36.7976,36.8367,36.7878,36.8367,51118.0
2023-12-04 14:30:00,37.62,37.68,37.61,37.66,81014.0,36.8367,36.8955,36.8269,36.8759,81014.0
2023-12-04 14:35:00,37.67,37.7,37.65,37.66,45438.0,36.8857,36.9151,36.8661,36.8759,45438.0
2023-12-04 14:40:00,37.66,37.69,37.64,37.69,62305.0,36.8759,36.9053,36.8563,36.9053,62305.0
2023-12-04 14:45:00,37.69,37.7,37.67,37.7,55221.0,36.9053,36.9151,36.8857,36.9151,55221.0
2023-12-04 14:50:00,37.7,37.73,37.66,37.67,83823.0,36.9151,36.9445,36.8759,36.8857,83823.0
2023-12-04 14:55:00,37.66,37.68,37.63,37.64,69440.0,36.8759,36.8955,36.8465,36.8563,69440.0
2023-12-04 15:00:00,37.64,37.69,37.62,37.68,98879.0,36.8563,36.9053,36.8367,36.8955,98879.0
2023-12-04 15:05:00,37.67,37.7,37.63,37.7,121946.0,36.8857,36.9151,36.8465,36.9151,121946.0
2023-12-04 15:10:00,37.7,37.76,37.69,37.76,115534.0,36.9151,36.9738,36.9053,36.9738,115534.0
2023-12-04 15:15:00,37.76,37.76,37.67,37.69,100938.0,36.9738,36.9738,36.8857,36.9053,100938.0
2023-12-04 15:20:00,37.69,37.7,37.58,37.6,134192.0,36.9053,36.9151,36.7976,36.8172,134192.0
2023-12-04 15:25:00,37.59,37.64,37.59,37.63,121231.0,36.8074,36.8563,36.8074,36.8465,121231.0
2023-12-04 15:30:00,37.63,37.67,37.58,37.66,164713.0,36.8465,36.8857,36.7976,36.8759,164713.0
2023-12-04 15:35:00,37.66,37.68,37.64,37.66,171383.0,36.8759,36.8955,36.8563,36.8759,171383.0
2023-12-04 15:40:00,37.67,37.71,37.66,37.7,191628.0,36.8857,36.9249,36.8759,36.9151,191628.0
2023-12-04 15:45:00,37.7,37.71,37.66,37.68,207509.0,36.9151,36.9249,36.8759,36.8955,207509.0
2023-12-04 15:50:00,37.68,37.72,37.64,37.68,487769.0,36.8955,36.9347,36.8563,36.8955,487769.0
2023-12-04 15:55:00,37.67,37.71,37.61,37.61,1096065.0,36.8857,36.9249,36.8269,36.8269,1096065.0
2023-12-05 09:30:00,37.33,37.33,37.02,37.18,340568.0,36.5528,36.5528,36.2492,36.4059,340568.0
2023-12-05 09:35:00,37.18,37.23,36.97,36.99,173914.0,36.4059,36.4549,36.2003,36.2199,173914.0
2023-12-05 09:40:00,37.0,37.01,36.71,36.71,255292.0,36.2296,36.2394,35.9457,35.9457,255292.0
2023-12-05 09:45:00,36.71,36.89,36.69,36.71,216589.0,35.9457,36.1219,35.9261,35.9457,216589.0
2023-12-05 09:50:00,36.72,36.84,36.62,36.83,206085.0,35.9555,36.073,35.8576,36.0632,206085.0
2023-12-05 09:55:00,36.83,36.88,36.76,36.81,80471.0,36.0632,36.1121,35.9946,36.0436,80471.0
2023-12-05 10:00:00,36.82,37.03,36.82,36.99,218965.0,36.0534,36.259,36.0534,36.2199,218965.0
2023-12-05 10:05:00,36.98,36.99,36.83,36.9,98053.0,36.2101,36.2199,36.0632,36.1317,98053.0
2023-12-05 10:10:00,36.89,37.0,36.88,36.9,115131.0,36.1219,36.2296,36.1121,36.1317,115131.0
2023-12-05 10:15:00,36.9,36.92,36.82,36.92,74009.0,36.1317,36.1513,36.0534,36.1513,74009.0
2023-12-05 10:20:00,36.92,37.08,36.85,37.02,292535.0,36.1513,36.308,36.0828,36.2492,292535.0
2023-12-05 10:25:00,37.01,37.02,36.94,37.01,69164.0,36.2394,36.2492,36.1709,36.2394,69164.0
2023-12-05 10:30:00,37.01,37.03,36.85,36.86,356822.0,36.2394,36.259,36.0828,36.0926,356822.0
2023-12-05 10:35:00,36.86,36.92,36.85,36.87,86975.0,36.0926,36.1513,36.0828,36.1024,86975.0
2023-12-05 10:40:00,36.86,36.89,36.76,36.8,136475.0,36.0926,36.1219,35.9946,36.0338,136475.0
2023-12-05 10:45:00,36.8,36.91,36.78,36.9,69020.0,36.0338,36.1415,36.0142,36.1317,69020.0
2023-12-05 10:50:00,36.89,36.91,36.83,36.9,70455.0,36.1219,36.1415,36.0632,36.1317,70455.0
2023-12-05 10:55:00,36.91,37.04,36.9,37.03,87406.0,36.1415,36.2688,36.1317,36.259,87406.0
2023-12-05 11:00:00,37.02,37.05,36.98,37.02,265805.0,36.2492,36.2786,36.2101,36.2492,265805.0
2023-12-05 11:05:00,37.02,37.05,36.99,37.02,113123.0,36.2492,36.2786,36.2199,36.2492,113123.0
2023-12-05 11:10:00,37.02,37.02,36.82,36.84,73831.0,36.2492,36.2492,36.0534,36.073,73831.0
2023-12-05 11:15:00,36.84,36.91,36.82,36.85,92265.0,36.073,36.1415,36.0534,36.0828,92265.0
2023-12-05 11:20:00,36.86,36.9,36.83,36.89,56811.0,36.0926,36.1317,36.0632,36.1219,56811.0
2023-12-05 11:25:00,36.9,36.93,36.88,36.91,88009.0,36.1317,36.1611,36.1121,36.1415,88009.0
2023-12-05 11:30:00,36.91,36.92,36.82,36.82,97983.0,36.1415,36.1513,36.0534,36.0534,97983.0
2023-12-05 11:35:00,36.82,36.84,36.76,36.8,58951.0,36.0534,36.073,35.9946,36.0338,58951.0
2023-12-05 11:40:00,36.8,36.82,36.75,36.77,57376.0,36.0338,36.0534,35.9849,36.0044,57376.0
2023-12-05 11:45:00,36.77,36.77,36.66,36.67,147780.0,36.0044,36.0044,35.8967,35.9065,147780.0
2023-12-05 11:50:00,36.67,36.72,36.61,36.64,106496.0,35.9065,35.9555,35.8478,35.8771,106496.0
2023-12-05 11:55:00,36.64,36.73,36.61,36.73,76645.0,35.8771,35.9653,35.8478,35.9653,76645.0
2023-12-05 12:00:00,36.73,36.81,36.72,36.8,61405.0,35.9653,36.0436,35.9555,36.0338,61405.0
2023-12-05 12:05:00,36.8,36.89,36.79,36.87,73497.0,36.0338,36.1219,36.024,36.1024,73497.0
2023-12-05 12:10:00,36.87,36.93,36.87,36.88,106871.0,36.1024,36.1611,36.1024,36.1121,106871.0
2023-12-05 12:15:00,36.88,36.91,36.85,36.85,99108.0,36.1121,36.1415,36.0828,36.0828,99108.0
2023-12-05 12:20:00,36.85,36.87,36.76,36.76,73273.0,36.0828,36.1024,35.9946,35.9946,73273.0
2023-12-05 12:25:00,36.77,36.82,36.74,36.76,48954.0,36.0044,36.0534,35.9751,35.9946,48954.0
2023-12-05 12:30:00,36.76,36.77,36.68,36.71,37175.0,35.9946,36.0044,35.9163,35.9457,37175.0
2023-12-05 12:35:00,36.71,36.76,36.71,36.71,32979.0,35.9457,35.9946,35.9457,35.9457,32979.0
2023-12-05 12:40:00,36.72,36.72,36.65,36.66,45219.0,35.9555,35.9555,35.8869,35.8967,45219.0
2023-12-05 12:45:00,36.65,36.73,36.65,36.73,70002.0,35.8869,35.9653,35.8869,35.9653,70002.0
2023-12-05 12:50:00,36.72,36.73,36.67,36.7,50017.0,35.9555,35.9653,35.9065,35.9359,50017.0
2023-12-05 12:55:00,36.71,36.79,36.7,36.76,94151.0,35.9457,36.024,35.9359,35.9946,94151.0
2023-12-05 13:00:00,36.75,36.76,36.69,36.7,56701.0,35.9849,35.9946,35.9261,35.9359,56701.0
2023-12-05 13:05:00,36.71,36.72,36.67,36.72,36752.0,35.9457,35.9555,35.9065,35.9555,36752.0
2023-12-05 13:10:00,36.72,36.75,36.7,36.74,41568.0,35.9555,35.9849,35.9359,35.9751,41568.0
2023-12-05 13:15:00,36.73,36.75,36.72,36.74,45433.0,35.9653,35.9849,35.9555,35.9751,45433.0
2023-12-05 13:20:00,36.73,36.81,36.72,36.79,47145.0,35.9653,36.0436,35.9555,36.024,47145.0
2023-12-05 13:25:00,36.79,36.8,36.71,36.72,37069.0,36.024,36.0338,35.9457,35.9555,37069.0
2023-12-05 13:30:00,36.72,36.75,36.7,36.73,44892.0,35.9555,35.9849,35.9359,35.9653,44892.0
2023-12-05 13:35:00,36.73,36.73,36.7,36.72,36326.0,35.9653,35.9653,35.9359,35.9555,36326.0
2023-12-05 13:40:00,36.71,36.72,36.67,36.7,66032.0,35.9457,35.9555,35.9065,35.9359,66032.0
2023-12-05 13:45:00,36.69,36.7,36.66,36.69,82865.0,35.9261,35.9359,35.8967,35.9261,82865.0
2023-12-05 13:50:00,36.68,36.73,36.67,36.71,61112.0,35.9163,35.9653,35.9065,35.9457,61112.0
2023-12-05 13:55:00,36.72,36.75,36.71,36.74,37996.0,35.9555,35.9849,35.9457,35.9751,37996.0
2023-12-05 14:00:00,36.74,36.75,36.71,36.71,48778.0,35.9751,35.9849,35.9457,35.9457,48778.0
2023-12-05 14:05:00,36.7,36.73,36.68,36.73,48493.0,35.9359,35.9653,35.9163,35.9653,48493.0
2023-12-05 14:10:00,36.73,36.78,36.72,36.74,55155.0,35.9653,36.0142,35.9555,35.9751,55155.0
2023-12-05 14:15:00,36.74,36.75,36.69,36.7,38545.0,35.9751,35.9849,35.9261,35.9359,38545.0
2023-12-05 14:20:00,36.7,36.71,36.64,36.65,108361.0,35.9359,35.9457,35.8771,35.8869,108361.0
2023-12-05 14:25:00,36.65,36.68,36.63,36.66,67157.0,35.8869,35.9163,35.8674,35.8967,67157.0
2023-12-05 14:30:00,36.66,36.71,36.66,36.7,63257.0,35.8967,35.9457,35.8967,35.9359,63257.0
2023-12-05 14:35:00,36.69,36.71,36.67,36.68,39062.0,35.9261,35.9457,35.9065,35.9163,39062.0
2023-12-05 14:40:00,36.69,36.69,36.65,36.66,29807.0,35.9261,35.9261,35.8869,35.8967,29807.0
2023-12-05 14:45:00,36.65,36.68,36.64,36.67,51102.0,35.8869,35.9163,35.8771,35.9065,51102.0
2023-12-05 14:50:00,36.68,36.73,36.67,36.7,39338.0,35.9163,35.9653,35.9065,35.9359,39338.0
2023-12-05 14:55:00,36.7,36.72,36.68,36.7,51690.0,35.9359,35.9555,35.9163,35.9359,51690.0
2023-12-05 15:00:00,36.7,36.73,36.69,36.72,90326.0,35.9359,35.9653,35.9261,35.9555,90326.0
2023-12-05 15:05:00,36.72,36.72,36.69,36.71,52673.0,35.9555,35.9555,35.9261,35.9457,52673.0
2023-12-05 15:10:00,36.72,36.72,36.68,36.69,69857.0,35.9555,35.9555,35.9163,35.9261,69857.0
2023-12-05 15:15:00,36.68,36.71,36.67,36.69,76277.0,35.9163,35.9457,35.9065,35.9261,76277.0
2023-12-05 15:20:00,36.69,36.7,36.65,36.68,103514.0,35.9261,35.9359,35.8869,35.9163,103514.0
2023-12-05 15:25:00,36.69,36.69,36.64,36.65,79519.0,35.9261,35.9261,35.8771,35.8869,79519.0
2023-12-05 15:30:00,36.65,36.65,36.6,36.61,123808.0,35.8869,35.8869,35.838,35.8478,123808.0
2023-12-05 15:35:00,36.61,36.64,36.59,36.61,199277.0,35.8478,35.8771,35.8282,35.8478,199277.0
2023-12-05 15:40:00,36.61,36.62,36.57,36.59,185175.0,35.8478,35.8576,35.8086,35.8282,185175.0
2023-12-05 15:45:00,36.6,36.64,36.58,36.64,155861.0,35.838,35.8771,35.8184,35.8771,155861.0
2023-12-05 15:50:00,36.63,36.7,36.63,36.67,306669.0,35.8674,35.9359,35.8674,35.9065,306669.0
2023-12-05 15:55:00,36.67,36.69,36.54,36.55,1163512.0,35.9065,35.9261,35.7792,35.789,1163512.0
2023-12-06 09:30:00,36.87,37.18,36.87,37.16,198757.0,36.1024,36.4059,36.1024,36.3863,198757.0
2023-12-06 09:35:00,37.14,37.14,36.91,37.02,76024.0,36.3667,36.3667,36.1415,36.2492,76024.0
2023-12-06 09:40:00,37.01,37.01,36.95,36.95,45722.0,36.2394,36.2394,36.1807,36.1807,45722.0
2023-12-06 09:45:00,36.97,37.0,36.88,36.97,42917.0,36.2003,36.2296,36.1121,36.2003,42917.0
2023-12-06 09:50:00,36.97,37.05,36.89,36.9,69889.0,36.2003,36.2786,36.1219,36.1317,69889.0
2023-12-06 09:55:00,36.9,36.95,36.88,36.9,36525.0,36.1317,36.1807,36.1121,36.1317,36525.0
2023-12-06 10:00:00,36.9,37.06,36.9,37.05,57140.0,36.1317,36.2884,36.1317,36.2786,57140.0
2023-12-06 10:05:00,37.06,37.09,36.97,37.04,58453.0,36.2884,36.3178,36.2003,36.2688,58453.0
2023-12-06 10:10:00,37.05,37.08,37.01,37.06,59256.0,36.2786,36.308,36.2394,36.2884,59256.0
2023-12-06 10:15:00,37.05,37.1,36.97,36.98,63477.0,36.2786,36.3276,36.2003,36.2101,63477.0
2023-12-06 10:20:00,36.97,36.99,36.88,36.9,53708.0,36.2003,36.2199,36.1121,36.1317,53708.0
2023-12-06 10:25:00,36.9,36.97,36.88,36.95,96831.0,36.1317,36.2003,36.1121,36.1807,96831.0
2023-12-06 10:30:00,36.95,37.13,36.95,37.12,40503.0,36.1807,36.3569,36.1807,36.3472,40503.0
2023-12-06 10:35:00,37.12,37.13,37.05,37.12,57706.0,36.3472,36.3569,36.2786,36.3472,57706.0
2023-12-06 10:40:00,37.11,37.12,37.04,37.05,24517.0,36.3374,36.3472,36.2688,36.2786,24517.0
2023-12-06 10:45:00,37.05,37.1,37.02,37.05,44971.0,36.2786,36.3276,36.2492,36.2786,44971.0
2023-12-06 10:50:00,37.05,37.05,36.94,36.94,56472.0,36.2786,36.2786,36.1709,36.1709,56472.0
2023-12-06 10:55:00,36.94,36.95,36.88,36.89,61292.0,36.1709,36.1807,36.1121,36.1219,61292.0
2023-12-06 11:00:00,36.89,36.92,36.83,36.84,44221.0,36.1219,36.1513,36.0632,36.073,44221.0
2023-12-06 11:05:00,36.84,36.85,36.75,36.76,32825.0,36.073,36.0828,35.9849,35.9946,32825.0
2023-12-06 11:10:00,36.76,36.82,36.75,36.82,48182.0,35.9946,36.0534,35.9849,36.0534,48182.0
2023-12-06 11:15:00,36.82,36.83,36.79,36.82,48497.0,36.0534,36.0632,36.024,36.0534,48497.0
2023-12-06 11:20:00,36.81,36.84,36.73,36.77,76232.0,36.0436,36.073,35.9653,36.0044,76232.0
2023-12-06 11:25:00,36.77,36.82,36.75,36.78,36842.0,36.0044,36.0534,35.9849,36.0142,36842.0
2023-12-06 11:30:00,36.78,36.8,36.67,36.68,65846.0,36.0142,36.0338,35.9065,35.9163,65846.0
2023-12-06 11:35:00,36.68,36.73,36.67,36.68,113588.0,35.9163,35.9653,35.9065,35.9163,113588.0
2023-12-06 11:40:00,36.67,36.69,36.58,36.59,99700.0,35.9065,35.9261,35.8184,35.8282,99700.0
2023-12-06 11:45:00,36.59,36.62,36.55,36.59,127012.0,35.8282,35.8576,35.789,35.8282,127012.0
2023-12-06 11:50:00,36.58,36.61,36.54,36.56,116632.0,35.8184,35.8478,35.7792,35.7988,116632.0
2023-12-06 11:55:00,36.56,36.6,36.53,36.56,64968.0,35.7988,35.838,35.7694,35.7988,64968.0
2023-12-06 12:00:00,36.56,36.57,36.5,36.52,117271.0,35.7988,35.8086,35.7401,35.7596,117271.0
2023-12-06 12:05:00,36.53,36.53,36.49,36.5,47729.0,35.7694,35.7694,35.7303,35.7401,47729.0
2023-12-06 12:10:00,36.51,36.51,36.42,36.43,123155.0,35.7499,35.7499,35.6617,35.6715,123155.0
2023-12-06 12:15:00,36.42,36.43,36.35,36.39,78437.0,35.6617,35.6715,35.5932,35.6324,78437.0
2023-12-06 12:20:00,36.39,36.47,36.39,36.45,89840.0,35.6324,35.7107,35.6324,35.6911,89840.0
2023-12-06 12:25:00,36.45,36.46,36.4,36.42,280817.0,35.6911,35.7009,35.6421,35.6617,280817.0
2023-12-06 12:30:00,36.43,36.43,36.38,36.4,237928.0,35.6715,35.6715,35.6226,35.6421,237928.0
2023-12-06 12:35:00,36.4,36.44,36.39,36.41,89725.0,35.6421,35.6813,35.6324,35.6519,89725.0
2023-12-06 12:40:00,36.41,36.45,36.39,36.45,77182.0,35.6519,35.6911,35.6324,35.6911,77182.0
2023-12-06 12:45:00,36.46,36.49,36.44,36.49,52432.0,35.7009,35.7303,35.6813,35.7303,52432.0
2023-12-06 12:50:00,36.5,36.54,36.48,36.52,96348.0,35.7401,35.7792,35.7205,35.7596,96348.0
2023-12-06 12:55:00,36.51,36.51,36.46,36.47,35978.0,35.7499,35.7499,35.7009,35.7107,35978.0
2023-12-06 13:00:00,36.47,36.51,36.45,36.46,40981.0,35.7107,35.7499,35.6911,35.7009,40981.0
2023-12-06 13:05:00,36.46,36.48,36.43,36.46,53532.0,35.7009,35.7205,35.6715,35.7009,53532.0
2023-12-06 13:10:00,36.47,36.51,36.46,36.49,47702.0,35.7107,35.7499,35.7009,35.7303,47702.0
2023-12-06 13:15:00,36.5,36.54,36.46,36.54,37030.0,35.7401,35.7792,35.7009,35.7792,37030.0
2023-12-06 13:20:00,36.54,36.55,36.5,36.51,49740.0,35.7792,35.789,35.7401,35.7499,49740.0
2023-12-06 13:25:00,36.51,36.57,36.49,36.56,31883.0,35.7499,35.8086,35.7303,35.7988,31883.0
2023-12-06 13:30:00,36.56,36.59,36.55,36.57,46390.0,35.7988,35.8282,35.789,35.8086,46390.0
2023-12-06 13:35:00,36.57,36.63,36.57,36.63,44755.0,35.8086,35.8674,35.8086,35.8674,44755.0
2023-12-06 13:40:00,36.62,36.63,36.58,36.62,75390.0,35.8576,35.8674,35.8184,35.8576,75390.0
2023-12-06 13:45:00,36.63,36.63,36.57,36.58,122498.0,35.8674,35.8674,35.8086,35.8184,122498.0
2023-12-06 13:50:00,36.57,36.59,36.51,36.52,149457.0,35.8086,35.8282,35.7499,35.7596,149457.0
2023-12-06 13:55:00,36.52,36.55,36.5,36.55,54146.0,35.7596,35.789,35.7401,35.789,54146.0
2023-12-06 14:00:00,36.55,36.61,36.54,36.61,44835.0,35.789,35.8478,35.7792,35.8478,44835.0
2023-12-06 14:05:00,36.61,36.7,36.61,36.65,75255.0,35.8478,35.9359,35.8478,35.8869,75255.0
2023-12-06 14:10:00,36.66,36.66,36.61,36.63,53005.0,35.8967,35.8967,35.8478,35.8674,53005.0
2023-12-06 14:15:00,36.62,36.65,36.61,36.61,37380.0,35.8576,35.8869,35.8478,35.8478,37380.0
2023-12-06 14:20:00,36.62,36.62,36.54,36.56,36300.0,35.8576,35.8576,35.7792,35.7988,36300.0
2023-12-06 14:25:00,36.55,36.57,36.54,36.55,46359.0,35.789,35.8086,35.7792,35.789,46359.0
2023-12-06 14:30:00,36.55,36.57,36.54,36.55,65899.0,35.789,35.8086,35.7792,35.789,65899.0
2023-12-06 14:35:00,36.55,36.55,36.52,36.52,150104.0,35.789,35.789,35.7596,35.7596,150104.0
2023-12-06 14:40:00,36.53,36.54,36.45,36.46,157248.0,35.7694,35.7792,35.6911,35.7009,157248.0
2023-12-06 14:45:00,36.45,36.46,36.43,36.45,70899.0,35.6911,35.7009,35.6715,35.6911,70899.0
2023-12-06 14:50:00,36.45,36.47,36.42,36.43,53619.0,35.6911,35.7107,35.6617,35.6715,53619.0
2023-12-06 14:55:00,36.44,36.5,36.42,36.47,54656.0,35.6813,35.7401,35.6617,35.7107,54656.0
2023-12-06 15:00:00,36.47,36.51,36.46,36.47,48368.0,35.7107,35.7499,35.7009,35.7107,48368.0
2023-12-06 15:05:00,36.47,36.48,36.46,36.47,40634.0,35.7107,35.7205,35.7009,35.7107,40634.0
2023-12-06 15:10:00,36.48,36.48,36.42,36.42,72954.0,35.7205,35.7205,35.6617,35.6617,72954.0
2023-12-06 15:15:00,36.42,36.42,36.33,36.34,65841.0,35.6617,35.6617,35.5736,35.5834,65841.0
2023-12-06 15:20:00,36.34,36.35,36.28,36.29,73755.0,35.5834,35.5932,35.5246,35.5344,73755.0
2023-12-06 15:25:00,36.29,36.3,36.27,36.28,56312.0,35.5344,35.5442,35.5148,35.5246,56312.0
2023-12-06 15:30:00,36.28,36.29,36.26,36.28,79543.0,35.5246,35.5344,35.5051,35.5246,79543.0
2023-12-06 15:35:00,36.29,36.29,36.2,36.2,91206.0,35.5344,35.5344,35.4463,35.4463,91206.0
2023-12-06 15:40:00,36.2,36.25,36.2,36.23,88965.0,35.4463,35.4953,35.4463,35.4757,88965.0
2023-12-06 15:45:00,36.23,36.28,36.2,36.27,128099.0,35.4757,35.5246,35.4463,35.5148,128099.0
2023-12-06 15:50:00,36.28,36.28,36.2,36.23,221514.0,35.5246,35.5246,35.4463,35.4757,221514.0
2023-12-06 15:55:00,36.23,36.28,36.22,36.26,518104.0,35.4757,35.5246,35.4659,35.5051,518104.0
2023-12-07 09:30:00,36.57,36.85,36.55,36.8,393077.0,35.8086,36.0828,35.789,36.0338,393077.0
2023-12-07 09:35:00,36.8,36.8,36.49,36.52,132136.0,36.0338,36.0338,35.7303,35.7596,132136.0
2023-12-07 09:40:00,36.51,36.64,36.31,36.33,108831.0,35.7499,35.8771,35.554,35.5736,108831.0
2023-12-07 09:45:00,36.33,36.43,36.32,36.34,156684.0,35.5736,35.6715,35.5638,35.5834,156684.0
2023-12-07 09:50:00,36.34,36.49,36.32,36.4,294272.0,35.5834,35.7303,35.5638,35.6421,294272.0
2023-12-07 09:55:00,36.4,36.4,36.3,36.31,72696.0,35.6421,35.6421,35.5442,35.554,72696.0
2023-12-07 10:00:00,36.3,36.38,36.25,36.32,70411.0,35.5442,35.6226,35.4953,35.5638,70411.0
2023-12-07 10:05:00,36.32,36.37,36.24,36.25,98628.0,35.5638,35.6128,35.4855,35.4953,98628.0
2023-12-07 10:10:00,36.25,36.27,36.21,36.23,85043.0,35.4953,35.5148,35.4561,35.4757,85043.0
2023-12-07 10:15:00,36.24,36.35,36.22,36.34,99720.0,35.4855,35.5932,35.4659,35.5834,99720.0
2023-12-07 10:20:00,36.35,36.39,36.31,36.32,93599.0,35.5932,35.6324,35.554,35.5638,93599.0
2023-12-07 10:25:00,36.32,36.38,36.3,36.34,110760.0,35.5638,35.6226,35.5442,35.5834,110760.0
2023-12-07 10:30:00,36.34,36.47,36.33,36.43,87909.0,35.5834,35.7107,35.5736,35.6715,87909.0
2023-12-07 10:35:00,36.43,36.51,36.41,36.48,104222.0,35.6715,35.7499,35.6519,35.7205,104222.0
2023-12-07 10:40:00,36.48,36.49,36.38,36.39,86850.0,35.7205,35.7303,35.6226,35.6324,86850.0
2023-12-07 10:45:00,36.39,36.39,36.32,36.35,68420.0,35.6324,35.6324,35.5638,35.5932,68420.0
2023-12-07 10:50:00,36.35,36.35,36.26,36.34,77593.0,35.5932,35.5932,35.5051,35.5834,77593.0
2023-12-07 10:55:00,36.34,36.39,36.31,36.36,83021.0,35.5834,35.6324,35.554,35.603,83021.0
2023-12-07 11:00:00,36.36,36.4,36.29,36.36,92604.0,35.603,35.6421,35.5344,35.603,92604.0
2023-12-07 11:05:00,36.36,36.37,36.3,36.33,71703.0,35.603,35.6128,35.5442,35.5736,71703.0
2023-12-07 11:10:00,36.33,36.34,36.23,36.23,67597.0,35.5736,35.5834,35.4757,35.4757,67597.0
2023-12-07 11:15:00,36.23,36.24,36.11,36.13,104988.0,35.4757,35.4855,35.3582,35.3778,104988.0
2023-12-07 11:20:00,36.14,36.25,36.13,36.16,56073.0,35.3876,35.4953,35.3778,35.4071,56073.0
2023-12-07 11:25:00,36.17,36.21,36.16,36.19,60981.0,35.4169,35.4561,35.4071,35.4365,60981.0
2023-12-07 11:30:00,36.19,36.19,36.15,36.16,58160.0,35.4365,35.4365,35.3973,35.4071,58160.0
2023-12-07 11:35:00,36.16,36.17,36.11,36.14,94506.0,35.4071,35.4169,35.3582,35.3876,94506.0
2023-12-07 11:40:00,36.15,36.17,36.12,36.14,62780.0,35.3973,35.4169,35.368,35.3876,62780.0
2023-12-07 11:45:00,36.15,36.16,36.11,36.14,80453.0,35.3973,35.4071,35.3582,35.3876,80453.0
2023-12-07 11:50:00,36.14,36.18,36.1,36.17,85493.0,35.3876,35.4267,35.3484,35.4169,85493.0
2023-12-07 11:55:00,36.17,36.2,36.12,36.2,94077.0,35.4169,35.4463,35.368,35.4463,94077.0
2023-12-07 12:00:00,36.2,36.23,36.14,36.17,98497.0,35.4463,35.4757,35.3876,35.4169,98497.0
2023-12-07 12:05:00,36.16,36.16,36.04,36.05,78118.0,35.4071,35.4071,35.2896,35.2994,78118.0
2023-12-07 12:10:00,36.05,36.1,36.04,36.05,78716.0,35.2994,35.3484,35.2896,35.2994,78716.0
2023-12-07 12:15:00,36.04,36.11,36.04,36.07,73117.0,35.2896,35.3582,35.2896,35.319,73117.0
2023-12-07 12:20:00,36.07,36.1,36.04,36.08,153201.0,35.319,35.3484,35.2896,35.3288,153201.0
2023-12-07 12:25:00,36.07,36.23,36.06,36.23,265325.0,35.319,35.4757,35.3092,35.4757,265325.0
2023-12-07 12:30:00,36.23,36.23,36.18,36.2,146841.0,35.4757,35.4757,35.4267,35.4463,146841.0
2023-12-07 12:35:00,36.2,36.21,36.15,36.2,96788.0,35.4463,35.4561,35.3973,35.4463,96788.0
2023-12-07 12:40:00,36.21,36.28,36.19,36.27,70015.0,35.4561,35.5246,35.4365,35.5148,70015.0
2023-12-07 12:45:00,36.28,36.34,36.26,36.28,86463.0,35.5246,35.5834,35.5051,35.5246,86463.0
2023-12-07 12:50:00,36.29,36.3,36.25,36.26,47636.0,35.5344,35.5442,35.4953,35.5051,47636.0
2023-12-07 12:55:00,36.25,36.28,36.23,36.25,52869.0,35.4953,35.5246,35.4757,35.4953,52869.0
2023-12-07 13:00:00,36.24,36.28,36.21,36.22,52308.0,35.4855,35.5246,35.4561,35.4659,52308.0
2023-12-07 13:05:00,36.22,36.29,36.21,36.29,55143.0,35.4659,35.5344,35.4561,35.5344,55143.0
2023-12-07 13:10:00,36.29,36.31,36.26,36.28,62892.0,35.5344,35.554,35.5051,35.5246,62892.0
2023-12-07 13:15:00,36.27,36.28,36.2,36.22,110780.0,35.5148,35.5246,35.4463,35.4659,110780.0
2023-12-07 13:20:00,36.22,36.27,36.19,36.27,136252.0,35.4659,35.5148,35.4365,35.5148,136252.0
2023-12-07 13:25:00,36.27,36.28,36.24,36.27,36490.0,35.5148,35.5246,35.4855,35.5148,36490.0
2023-12-07 13:30:00,36.26,36.32,36.25,36.3,64015.0,35.5051,35.5638,35.4953,35.5442,64015.0
2023-12-07 13:35:00,36.3,36.34,36.29,36.32,79990.0,35.5442,35.5834,35.5344,35.5638,79990.0
2023-12-07 13:40:00,36.32,36.37,36.3,36.37,71052.0,35.5638,35.6128,35.5442,35.6128,71052.0
2023-12-07 13:45:00,36.37,36.37,36.29,36.29,52692.0,35.6128,35.6128,35.5344,35.5344,52692.0
2023-12-07 13:50:00,36.29,36.33,36.28,36.3,98517.0,35.5344,35.5736,35.5246,35.5442,98517.0
2023-12-07 13:55:00,36.31,36.32,36.26,36.27,65984.0,35.554,35.5638,35.5051,35.5148,65984.0
2023-12-07 14:00:00,36.27,36.28,36.23,36.24,78021.0,35.5148,35.5246,35.4757,35.4855,78021.0
2023-12-07 14:05:00,36.23,36.24,36.2,36.22,67158.0,35.4757,35.4855,35.4463,35.4659,67158.0
2023-12-07 14:10:00,36.22,36.25,36.21,36.22,46002.0,35.4659,35.4953,35.4561,35.4659,46002.0
2023-12-07 14:15:00,36.22,36.27,36.21,36.27,51044.0,35.4659,35.5148,35.4561,35.5148,51044.0
2023-12-07 14:20:00,36.27,36.3,36.26,36.27,36489.0,35.5148,35.5442,35.5051,35.5148,36489.0
2023-12-07 14:25:00,36.27,36.27,36.23,36.25,58454.0,35.5148,35.5148,35.4757,35.4953,58454.0
2023-12-07 14:30:00,36.25,36.26,36.2,36.2,55119.0,35.4953,35.5051,35.4463,35.4463,55119.0
2023-12-07 14:35:00,36.2,36.23,36.2,36.22,52873.0,35.4463,35.4757,35.4463,35.4659,52873.0
2023-12-07 14:40:00,36.22,36.23,36.16,36.16,110397.0,35.4659,35.4757,35.4071,35.4071,110397.0
2023-12-07 14:45:00,36.16,36.16,36.12,36.13,95567.0,35.4071,35.4071,35.368,35.3778,95567.0
2023-12-07 14:50:00,36.13,36.14,36.09,36.11,111898.0,35.3778,35.3876,35.3386,35.3582,111898.0
2023-12-07 14:55:00,36.1,36.12,36.07,36.08,122099.0,35.3484,35.368,35.319,35.3288,122099.0
2023-12-07 15:00:00,36.08,36.12,36.06,36.11,108186.0,35.3288,35.368,35.3092,35.3582,108186.0
2023-12-07 15:05:00,36.11,36.16,36.09,36.16,87871.0,35.3582,35.4071,35.3386,35.4071,87871.0
2023-12-07 15:10:00,36.16,36.22,36.15,36.22,79694.0,35.4071,35.4659,35.3973,35.4659,79694.0
2023-12-07 15:15:00,36.22,36.23,36.2,36.23,61089.0,35.4659,35.4757,35.4463,35.4757,61089.0
2023-12-07 15:20:00,36.23,36.24,36.18,36.21,98535.0,35.4757,35.4855,35.4267,35.4561,98535.0
2023-12-07 15:25:00,36.2,36.24,36.2,36.23,146528.0,35.4463,35.4855,35.4463,35.4757,146528.0
2023-12-07 15:30:00,36.23,36.29,36.22,36.27,134795.0,35.4757,35.5344,35.4659,35.5148,134795.0
2023-12-07 15:35:00,36.27,36.32,36.27,36.32,107070.0,35.5148,35.5638,35.5148,35.5638,107070.0
2023-12-07 15:40:00,36.32,36.32,36.28,36.3,158613.0,35.5638,35.5638,35.5246,35.5442,158613.0
2023-12-07 15:45:00,36.3,36.35,36.28,36.32,179372.0,35.5442,35.5932,35.5246,35.5638,179372.0
2023-12-07 15:50:00,36.33,36.38,36.29,36.38,328729.0,35.5736,35.6226,35.5344,35.6226,328729.0
2023-12-07 15:55:00,36.38,36.38,36.33,36.37,532238.0,35.6226,35.6226,35.5736,35.6128,532238.0
2023-12-08 09:30:00,37.05,37.45,36.89,37.43,856195.0,36.2786,36.6703,36.1219,36.6507,856195.0
2023-12-08 09:35:00,37.44,37.8,37.37,37.7,858124.0,36.6605,37.013,36.5919,36.9151,858124.0
2023-12-08 09:40:00,37.7,37.86,37.5,37.86,393301.0,36.9151,37.0717,36.7192,37.0717,393301.0
2023-12-08 09:45:00,37.86,38.24,37.85,38.22,800402.0,37.0717,37.4438,37.062,37.4242,800402.0
2023-12-08 09:50:00,38.23,38.25,37.92,37.94,561105.0,37.434,37.4536,37.1305,37.1501,561105.0
2023-12-08 09:55:00,37.94,38.12,37.91,38.09,705541.0,37.1501,37.3263,37.1207,37.297,705541.0
2023-12-08 10:00:00,38.09,38.36,38.09,38.31,364272.0,37.297,37.5613,37.297,37.5124,364272.0
2023-12-08 10:05:00,38.31,38.41,38.23,38.27,216027.0,37.5124,37.6103,37.434,37.4732,216027.0
2023-12-08 10:10:00,38.27,38.32,38.11,38.22,292369.0,37.4732,37.5222,37.3165,37.4242,292369.0
2023-12-08 10:15:00,38.21,38.25,38.09,38.21,270359.0,37.4145,37.4536,37.297,37.4145,270359.0
2023-12-08 10:20:00,38.22,38.23,38.05,38.07,191507.0,37.4242,37.434,37.2578,37.2774,191507.0
2023-12-08 10:25:00,38.07,38.24,38.03,38.19,404379.0,37.2774,37.4438,37.2382,37.3949,404379.0
2023-12-08 10:30:00,38.19,38.22,38.13,38.15,197343.0,37.3949,37.4242,37.3361,37.3557,197343.0
2023-12-08 10:35:00,38.16,38.16,38.05,38.07,156560.0,37.3655,37.3655,37.2578,37.2774,156560.0
2023-12-08 10:40:00,38.07,38.16,38.06,38.15,182225.0,37.2774,37.3655,37.2676,37.3557,182225.0
2023-12-08 10:45:00,38.14,38.2,38.09,38.2,244686.0,37.3459,37.4047,37.297,37.4047,244686.0
2023-12-08 10:50:00,38.2,38.23,38.14,38.2,217869.0,37.4047,37.434,37.3459,37.4047,217869.0
2023-12-08 10:55:00,38.19,38.21,38.13,38.16,138237.0,37.3949,37.4145,37.3361,37.3655,138237.0
2023-12-08 11:00:00,38.16,38.24,38.12,38.17,217901.0,37.3655,37.4438,37.3263,37.3753,217901.0
2023-12-08 11:05:00,38.16,38.16,37.96,38.01,190541.0,37.3655,37.3655,37.1697,37.2186,190541.0
2023-12-08 11:10:00,38.0,38.01,37.94,37.98,163897.0,37.2088,37.2186,37.1501,37.1892,163897.0
2023-12-08 11:15:00,37.98,37.98,37.89,37.9,151115.0,37.1892,37.1892,37.1011,37.1109,151115.0
2023-12-08 11:20:00,37.9,37.94,37.86,37.92,112646.0,37.1109,37.1501,37.0717,37.1305,112646.0
2023-12-08 11:25:00,37.93,38.02,37.91,38.01,130890.0,37.1403,37.2284,37.1207,37.2186,130890.0
2023-12-08 11:30:00,38.01,38.08,38.0,38.04,151917.0,37.2186,37.2872,37.2088,37.248,151917.0
2023-12-08 11:35:00,38.04,38.1,37.99,38.0,89512.0,37.248,37.3067,37.199,37.2088,89512.0
2023-12-08 11:40:00,38.01,38.03,37.94,38.02,115989.0,37.2186,37.2382,37.1501,37.2284,115989.0
2023-12-08 11:45:00,38.02,38.07,37.97,38.05,107555.0,37.2284,37.2774,37.1795,37.2578,107555.0
2023-12-08 11:50:00,38.06,38.1,37.99,38.04,128754.0,37.2676,37.3067,37.199,37.248,128754.0
2023-12-08 11:55:00,38.04,38.12,38.03,38.11,76704.0,37.248,37.3263,37.2382,37.3165,76704.0
2023-12-08 12:00:00,38.11,38.14,38.05,38.07,119867.0,37.3165,37.3459,37.2578,37.2774,119867.0
2023-12-08 12:05:00,38.08,38.18,38.07,38.15,138320.0,37.2872,37.3851,37.2774,37.3557,138320.0
2023-12-08 12:10:00,38.15,38.17,38.09,38.12,135914.0,37.3557,37.3753,37.297,37.3263,135914.0
2023-12-08 12:15:00,38.12,38.18,38.06,38.18,129146.0,37.3263,37.3851,37.2676,37.3851,129146.0
2023-12-08 12:20:00,38.18,38.28,38.16,38.27,119361.0,37.3851,37.483,37.3655,37.4732,119361.0
2023-12-08 12:25:00,38.28,38.3,38.23,38.25,111653.0,37.483,37.5026,37.434,37.4536,111653.0
2023-12-08 12:30:00,38.26,38.27,38.17,38.19,128444.0,37.4634,37.4732,37.3753,37.3949,128444.0
2023-12-08 12:35:00,38.19,38.21,38.16,38.2,108461.0,37.3949,37.4145,37.3655,37.4047,108461.0
2023-12-08 12:40:00,38.2,38.21,38.16,38.2,67224.0,37.4047,37.4145,37.3655,37.4047,67224.0
2023-12-08 12:45:00,38.2,38.24,38.18,38.2,115259.0,37.4047,37.4438,37.3851,37.4047,115259.0
2023-12-08 12:50:00,38.2,38.21,38.14,38.18,92412.0,37.4047,37.4145,37.3459,37.3851,92412.0
2023-12-08 12:55:00,38.18,38.19,38.11,38.12,66245.0,37.3851,37.3949,37.3165,37.3263,66245.0
2023-12-08 13:00:00,38.12,38.14,38.09,38.14,115294.0,37.3263,37.3459,37.297,37.3459,115294.0
2023-12-08 13:05:00,38.14,38.17,38.1,38.12,78986.0,37.3459,37.3753,37.3067,37.3263,78986.0
2023-12-08 13:10:00,38.12,38.24,38.12,38.24,73405.0,37.3263,37.4438,37.3263,37.4438,73405.0
2023-12-08 13:15:00,38.23,38.24,38.18,38.22,57629.0,37.434,37.4438,37.3851,37.4242,57629.0
2023-12-08 13:20:00,38.22,38.26,38.2,38.26,49586.0,37.4242,37.4634,37.4047,37.4634,49586.0
2023-12-08 13:25:00,38.26,38.31,38.25,38.28,70282.0,37.4634,37.5124,37.4536,37.483,70282.0
2023-12-08 13:30:00,38.28,38.38,38.27,38.37,103009.0,37.483,37.5809,37.4732,37.5711,103009.0
2023-12-08 13:35:00,38.38,38.38,38.28,38.3,85389.0,37.5809,37.5809,37.483,37.5026,85389.0
2023-12-08 13:40:00,38.3,38.3,38.24,38.26,73600.0,37.5026,37.5026,37.4438,37.4634,73600.0
2023-12-08 13:45:00,38.26,38.28,38.25,38.28,67733.0,37.4634,37.483,37.4536,37.483,67733.0
2023-12-08 13:50:00,38.28,38.28,38.23,38.23,51276.0,37.483,37.483,37.434,37.434,51276.0
2023-12-08 13:55:00,38.23,38.24,38.2,38.2,67553.0,37.434,37.4438,37.4047,37.4047,67553.0
2023-12-08 14:00:00,38.2,38.21,38.15,38.18,75314.0,37.4047,37.4145,37.3557,37.3851,75314.0
2023-12-08 14:05:00,38.18,38.28,38.16,38.27,97018.0,37.3851,37.483,37.3655,37.4732,97018.0
2023-12-08 14:10:00,38.27,38.28,38.25,38.27,80635.0,37.4732,37.483,37.4536,37.4732,80635.0
2023-12-08 14:15:00,38.27,38.3,38.27,38.29,67869.0,37.4732,37.5026,37.4732,37.4928,67869.0
2023-12-08 14:20:00,38.29,38.29,38.21,38.23,89245.0,37.4928,37.4928,37.4145,37.434,89245.0
2023-12-08 14:25:00,38.23,38.23,38.17,38.19,111639.0,37.434,37.434,37.3753,37.3949,111639.0
2023-12-08 14:30:00,38.19,38.23,38.15,38.2,148085.0,37.3949,37.434,37.3557,37.4047,148085.0
2023-12-08 14:35:00,38.2,38.2,38.12,38.16,62861.0,37.4047,37.4047,37.3263,37.3655,62861.0
2023-12-08 14:40:00,38.16,38.25,38.16,38.23,82547.0,37.3655,37.4536,37.3655,37.434,82547.0
2023-12-08 14:45:00,38.23,38.26,38.19,38.26,160354.0,37.434,37.4634,37.3949,37.4634,160354.0
2023-12-08 14:50:00,38.26,38.27,38.2,38.22,90294.0,37.4634,37.4732,37.4047,37.4242,90294.0
2023-12-08 14:55:00,38.22,38.24,38.19,38.23,71612.0,37.4242,37.4438,37.3949,37.434,71612.0
2023-12-08 15:00:00,38.23,38.25,38.18,38.2,100211.0,37.434,37.4536,37.3851,37.4047,100211.0
2023-12-08 15:05:00,38.2,38.21,38.09,38.18,114357.0,37.4047,37.4145,37.297,37.3851,114357.0
2023-12-08 15:10:00,38.18,38.19,38.12,38.13,58297.0,37.3851,37.3949,37.3263,37.3361,58297.0
2023-12-08 15:15:00,38.14,38.15,38.08,38.08,113196.0,37.3459,37.3557,37.2872,37.2872,113196.0
2023-12-08 15:20:00,38.08,38.1,38.04,38.09,111697.0,37.2872,37.3067,37.248,37.297,111697.0
2023-12-08 15:25:00,38.09,38.15,38.07,38.13,122800.0,37.297,37.3557,37.2774,37.3361,122800.0
2023-12-08 15:30:00,38.13,38.14,38.07,38.09,215692.0,37.3361,37.3459,37.2774,37.297,215692.0
2023-12-08 15:35:00,38.09,38.15,38.07,38.14,248907.0,37.297,37.3557,37.2774,37.3459,248907.0
2023-12-08 15:40:00,38.14,38.17,38.11,38.17,205130.0,37.3459,37.3753,37.3165,37.3753,205130.0
2023-12-08 15:45:00,38.16,38.18,38.11,38.12,273689.0,37.3655,37.3851,37.3165,37.3263,273689.0
2023-12-08 15:50:00,38.12,38.13,38.07,38.08,554656.0,37.3263,37.3361,37.2774,37.2872,554656.0
2023-12-08 15:55:00,38.08,38.17,38.08,38.14,1069791.0,37.2872,37.3753,37.2872,37.3459,1069791.0
2023-12-11 09:30:00,37.56,37.57,37.3,37.4,257357.0,36.778,36.7878,36.5234,36.6213,257357.0
2023-12-11 09:35:00,37.4,37.77,37.4,37.66,123304.0,36.6213,36.9836,36.6213,36.8759,123304.0
2023-12-11 09:40:00,37.66,37.77,37.63,37.66,79363.0,36.8759,36.9836,36.8465,36.8759,79363.0
2023-12-11 09:45:00,37.66,37.72,37.5,37.54,72316.0,36.8759,36.9347,36.7192,36.7584,72316.0
2023-12-11 09:50:00,37.54,37.54,37.36,37.43,72344.0,36.7584,36.7584,36.5822,36.6507,72344.0
2023-12-11 09:55:00,37.43,37.53,37.39,37.48,92798.0,36.6507,36.7486,36.6115,36.6997,92798.0
2023-12-11 10:00:00,37.48,37.49,37.34,37.46,125786.0,36.6997,36.7094,36.5626,36.6801,125786.0
2023-12-11 10:05:00,37.45,37.53,37.45,37.5,82453.0,36.6703,36.7486,36.6703,36.7192,82453.0
2023-12-11 10:10:00,37.5,37.56,37.46,37.55,185177.0,36.7192,36.778,36.6801,36.7682,185177.0
2023-12-11 10:15:00,37.54,37.61,37.49,37.6,188774.0,36.7584,36.8269,36.7094,36.8172,188774.0
2023-12-11 10:20:00,37.61,37.68,37.48,37.48,148672.0,36.8269,36.8955,36.6997,36.6997,148672.0
2023-12-11 10:25:00,37.48,37.5,37.42,37.43,47402.0,36.6997,36.7192,36.6409,36.6507,47402.0
2023-12-11 10:30:00,37.45,37.62,37.44,37.61,106925.0,36.6703,36.8367,36.6605,36.8269,106925.0
2023-12-11 10:35:00,37.62,37.65,37.57,37.62,80341.0,36.8367,36.8661,36.7878,36.8367,80341.0
2023-12-11 10:40:00,37.62,37.76,37.59,37.74,54826.0,36.8367,36.9738,36.8074,36.9542,54826.0
2023-12-11 10:45:00,37.74,37.75,37.69,37.74,45142.0,36.9542,36.964,36.9053,36.9542,45142.0
2023-12-11 10:50:00,37.73,37.84,37.73,37.8,130523.0,36.9445,37.0522,36.9445,37.013,130523.0
2023-12-11 10:55:00,37.8,37.83,37.69,37.73,169901.0,37.013,37.0424,36.9053,36.9445,169901.0
2023-12-11 11:00:00,37.73,37.78,37.7,37.77,47087.0,36.9445,36.9934,36.9151,36.9836,47087.0
2023-12-11 11:05:00,37.77,37.81,37.63,37.63,74464.0,36.9836,37.0228,36.8465,36.8465,74464.0
2023-12-11 11:10:00,37.62,37.69,37.6,37.61,51311.0,36.8367,36.9053,36.8172,36.8269,51311.0
2023-12-11 11:15:00,37.61,37.68,37.6,37.67,67158.0,36.8269,36.8955,36.8172,36.8857,67158.0
2023-12-11 11:20:00,37.67,37.72,37.66,37.7,114884.0,36.8857,36.9347,36.8759,36.9151,114884.0
2023-12-11 11:25:00,37.7,37.75,37.69,37.73,53557.0,36.9151,36.964,36.9053,36.9445,53557.0
2023-12-11 11:30:00,37.73,37.78,37.69,37.73,75805.0,36.9445,36.9934,36.9053,36.9445,75805.0
2023-12-11 11:35:00,37.73,37.77,37.69,37.75,143827.0,36.9445,36.9836,36.9053,36.964,143827.0
2023-12-11 11:40:00,37.75,37.76,37.7,37.76,78302.0,36.964,36.9738,36.9151,36.9738,78302.0
2023-12-11 11:45:00,37.76,37.83,37.75,37.82,53622.0,36.9738,37.0424,36.964,37.0326,53622.0
2023-12-11 11:50:00,37.82,37.86,37.8,37.85,58251.0,37.0326,37.0717,37.013,37.062,58251.0
2023-12-11 11:55:00,37.84,37.89,37.84,37.89,67151.0,37.0522,37.1011,37.0522,37.1011,67151.0
2023-12-11 12:00:00,37.89,37.89,37.84,37.86,69396.0,37.1011,37.1011,37.0522,37.0717,69396.0
2023-12-11 12:05:00,37.86,37.89,37.83,37.84,62991.0,37.0717,37.1011,37.0424,37.0522,62991.0
2023-12-11 12:10:00,37.84,37.84,37.8,37.82,53518.0,37.0522,37.0522,37.013,37.0326,53518.0
2023-12-11 12:15:00,37.82,37.82,37.73,37.73,103358.0,37.0326,37.0326,36.9445,36.9445,103358.0
2023-12-11 12:20:00,37.73,37.78,37.73,37.74,52938.0,36.9445,36.9934,36.9445,36.9542,52938.0
2023-12-11 12:25:00,37.75,37.75,37.71,37.75,95528.0,36.964,36.964,36.9249,36.964,95528.0
2023-12-11 12:30:00,37.75,37.76,37.7,37.73,88298.0,36.964,36.9738,36.9151,36.9445,88298.0
2023-12-11 12:35:00,37.73,37.8,37.73,37.8,52720.0,36.9445,37.013,36.9445,37.013,52720.0
2023-12-11 12:40:00,37.8,37.83,37.77,37.8,46170.0,37.013,37.0424,36.9836,37.013,46170.0
2023-12-11 12:45:00,37.8,37.83,37.79,37.8,35224.0,37.013,37.0424,37.0032,37.013,35224.0
2023-12-11 12:50:00,37.8,37.81,37.77,37.77,41580.0,37.013,37.0228,36.9836,36.9836,41580.0
2023-12-11 12:55:00,37.78,37.81,37.77,37.81,39558.0,36.9934,37.0228,36.9836,37.0228,39558.0
2023-12-11 13:00:00,37.81,37.82,37.74,37.8,65473.0,37.0228,37.0326,36.9542,37.013,65473.0
2023-12-11 13:05:00,37.8,37.95,37.78,37.95,82961.0,37.013,37.1599,36.9934,37.1599,82961.0
2023-12-11 13:10:00,37.95,38.0,37.93,37.99,104400.0,37.1599,37.2088,37.1403,37.199,104400.0
2023-12-11 13:15:00,37.98,38.04,37.93,37.93,91984.0,37.1892,37.248,37.1403,37.1403,91984.0
2023-12-11 13:20:00,37.94,37.97,37.93,37.94,63429.0,37.1501,37.1795,37.1403,37.1501,63429.0
2023-12-11 13:25:00,37.95,37.97,37.91,37.93,42395.0,37.1599,37.1795,37.1207,37.1403,42395.0
2023-12-11 13:30:00,37.93,37.98,37.93,37.97,45717.0,37.1403,37.1892,37.1403,37.1795,45717.0
2023-12-11 13:35:00,37.97,37.97,37.92,37.92,57918.0,37.1795,37.1795,37.1305,37.1305,57918.0
2023-12-11 13:40:00,37.92,37.96,37.92,37.95,34505.0,37.1305,37.1697,37.1305,37.1599,34505.0
2023-12-11 13:45:00,37.95,37.98,37.94,37.98,60051.0,37.1599,37.1892,37.1501,37.1892,60051.0
2023-12-11 13:50:00,37.98,38.04,37.97,37.98,98629.0,37.1892,37.248,37.1795,37.1892,98629.0
2023-12-11 13:55:00,37.97,37.98,37.92,37.93,80877.0,37.1795,37.1892,37.1305,37.1403,80877.0
2023-12-11 14:00:00,37.93,37.97,37.92,37.95,47506.0,37.1403,37.1795,37.1305,37.1599,47506.0
2023-12-11 14:05:00,37.94,37.95,37.91,37.94,40091.0,37.1501,37.1599,37.1207,37.1501,40091.0
2023-12-11 14:10:00,37.94,37.95,37.91,37.94,40758.0,37.1501,37.1599,37.1207,37.1501,40758.0
2023-12-11 14:15:00,37.93,37.95,37.87,37.87,90612.0,37.1403,37.1599,37.0815,37.0815,90612.0
2023-12-11 14:20:00,37.87,37.88,37.84,37.84,52110.0,37.0815,37.0913,37.0522,37.0522,52110.0
2023-12-11 14:25:00,37.84,37.92,37.84,37.91,44976.0,37.0522,37.1305,37.0522,37.1207,44976.0
2023-12-11 14:30:00,37.91,37.93,37.89,37.91,59232.0,37.1207,37.1403,37.1011,37.1207,59232.0
2023-12-11 14:35:00,37.91,37.92,37.86,37.88,47996.0,37.1207,37.1305,37.0717,37.0913,47996.0
2023-12-11 14:40:00,37.88,37.91,37.86,37.89,37675.0,37.0913,37.1207,37.0717,37.1011,37675.0
2023-12-11 14:45:00,37.89,37.95,37.88,37.95,43553.0,37.1011,37.1599,37.0913,37.1599,43553.0
2023-12-11 14:50:00,37.95,37.97,37.94,37.97,51376.0,37.1599,37.1795,37.1501,37.1795,51376.0
2023-12-11 14:55:00,37.97,37.97,37.93,37.94,46490.0,37.1795,37.1795,37.1403,37.1501,46490.0
2023-12-11 15:00:00,37.94,37.94,37.86,37.89,40987.0,37.1501,37.1501,37.0717,37.1011,40987.0
2023-12-11 15:05:00,37.89,37.92,37.88,37.91,47360.0,37.1011,37.1305,37.0913,37.1207,47360.0
2023-12-11 15:10:00,37.91,37.92,37.86,37.89,48447.0,37.1207,37.1305,37.0717,37.1011,48447.0
2023-12-11 15:15:00,37.89,37.91,37.88,37.89,45797.0,37.1011,37.1207,37.0913,37.1011,45797.0
2023-12-11 15:20:00,37.88,37.9,37.82,37.88,45644.0,37.0913,37.1109,37.0326,37.0913,45644.0
2023-12-11 15:25:00,37.89,37.89,37.83,37.83,63738.0,37.1011,37.1011,37.0424,37.0424,63738.0
2023-12-11 15:30:00,37.83,37.84,37.79,37.8,60784.0,37.0424,37.0522,37.0032,37.013,60784.0
2023-12-11 15:35:00,37.8,37.83,37.79,37.82,58270.0,37.013,37.0424,37.0032,37.0326,58270.0
2023-12-11 15:40:00,37.83,37.86,37.82,37.85,69955.0,37.0424,37.0717,37.0326,37.062,69955.0
2023-12-11 15:45:00,37.84,37.89,37.84,37.89,153079.0,37.0522,37.1011,37.0522,37.1011,153079.0
2023-12-11 15:50:00,37.88,37.89,37.83,37.84,230357.0,37.0913,37.1011,37.0424,37.0522,230357.0
2023-12-11 15:55:00,37.84,37.87,37.81,37.86,411278.0,37.0522,37.0815,37.0228,37.0717,411278.0
2023-12-12 09:30:00,37.7,37.77,37.33,37.44,209898.0,36.9151,36.9836,36.5528,36.6605,209898.0
2023-12-12 09:35:00,37.45,37.48,37.27,37.28,92262.0,36.6703,36.6997,36.494,36.5038,92262.0
2023-12-12 09:40:00,37.28,37.33,37.17,37.2,129965.0,36.5038,36.5528,36.3961,36.4255,129965.0
2023-12-12 09:45:00,37.21,37.51,37.17,37.47,151311.0,36.4353,36.729,36.3961,36.6899,151311.0
2023-12-12 09:50:00,37.46,37.53,37.43,37.44,67804.0,36.6801,36.7486,36.6507,36.6605,67804.0
2023-12-12 09:55:00,37.44,37.5,37.37,37.39,307715.0,36.6605,36.7192,36.5919,36.6115,307715.0
2023-12-12 10:00:00,37.39,37.53,37.36,37.52,181296.0,36.6115,36.7486,36.5822,36.7388,181296.0
2023-12-12 10:05:00,37.52,37.56,37.46,37.52,111661.0,36.7388,36.778,36.6801,36.7388,111661.0
2023-12-12 10:10:00,37.52,37.54,37.45,37.51,111628.0,36.7388,36.7584,36.6703,36.729,111628.0
2023-12-12 10:15:00,37.51,37.54,37.49,37.52,57107.0,36.729,36.7584,36.7094,36.7388,57107.0
2023-12-12 10:20:00,37.52,37.62,37.51,37.54,61951.0,36.7388,36.8367,36.729,36.7584,61951.0
2023-12-12 10:25:00,37.53,37.56,37.48,37.51,73530.0,36.7486,36.778,36.6997,36.729,73530.0
2023-12-12 10:30:00,37.5,37.52,37.47,37.5,49339.0,36.7192,36.7388,36.6899,36.7192,49339.0
2023-12-12 10:35:00,37.5,37.52,37.48,37.52,71963.0,36.7192,36.7388,36.6997,36.7388,71963.0
2023-12-12 10:40:00,37.52,37.58,37.49,37.53,187621.0,36.7388,36.7976,36.7094,36.7486,187621.0
2023-12-12 10:45:00,37.52,37.56,37.51,37.52,56260.0,36.7388,36.778,36.729,36.7388,56260.0
2023-12-12 10:50:00,37.52,37.55,37.5,37.54,67056.0,36.7388,36.7682,36.7192,36.7584,67056.0
2023-12-12 10:55:00,37.55,37.62,37.55,37.61,48692.0,36.7682,36.8367,36.7682,36.8269,48692.0
2023-12-12 11:00:00,37.62,37.64,37.58,37.62,76123.0,36.8367,36.8563,36.7976,36.8367,76123.0
2023-12-12 11:05:00,37.63,37.64,37.56,37.58,63298.0,36.8465,36.8563,36.778,36.7976,63298.0
2023-12-12 11:10:00,37.58,37.58,37.54,37.58,32412.0,36.7976,36.7976,36.7584,36.7976,32412.0
2023-12-12 11:15:00,37.58,37.58,37.5,37.52,36579.0,36.7976,36.7976,36.7192,36.7388,36579.0
2023-12-12 11:20:00,37.51,37.52,37.46,37.48,56446.0,36.729,36.7388,36.6801,36.6997,56446.0
2023-12-12 11:25:00,37.48,37.48,37.42,37.44,57191.0,36.6997,36.6997,36.6409,36.6605,57191.0
2023-12-12 11:30:00,37.44,37.53,37.44,37.48,73701.0,36.6605,36.7486,36.6605,36.6997,73701.0
2023-12-12 11:35:00,37.48,37.51,37.47,37.48,40569.0,36.6997,36.729,36.6899,36.6997,40569.0
2023-12-12 11:40:00,37.48,37.52,37.46,37.49,121117.0,36.6997,36.7388,36.6801,36.7094,121117.0
2023-12-12 11:45:00,37.5,37.51,37.47,37.5,52835.0,36.7192,36.729,36.6899,36.7192,52835.0
2023-12-12 11:50:00,37.5,37.54,37.48,37.51,44655.0,36.7192,36.7584,36.6997,36.729,44655.0
2023-12-12 11:55:00,37.51,37.55,37.48,37.55,75757.0,36.729,36.7682,36.6997,36.7682,75757.0
2023-12-12 12:00:00,37.54,37.54,37.5,37.52,56303.0,36.7584,36.7584,36.7192,36.7388,56303.0
2023-12-12 12:05:00,37.51,37.54,37.49,37.51,48272.0,36.729,36.7584,36.7094,36.729,48272.0
2023-12-12 12:10:00,37.51,37.58,37.49,37.58,211278.0,36.729,36.7976,36.7094,36.7976,211278.0
2023-12-12 12:15:00,37.58,37.58,37.52,37.52,50247.0,36.7976,36.7976,36.7388,36.7388,50247.0
2023-12-12 12:20:00,37.52,37.55,37.51,37.52,89402.0,36.7388,36.7682,36.729,36.7388,89402.0
2023-12-12 12:25:00,37.52,37.52,37.45,37.47,87349.0,36.7388,36.7388,36.6703,36.6899,87349.0
2023-12-12 12:30:00,37.47,37.51,37.46,37.47,47866.0,36.6899,36.729,36.6801,36.6899,47866.0
2023-12-12 12:35:00,37.47,37.49,37.35,37.36,460225.0,36.6899,36.7094,36.5724,36.5822,460225.0
2023-12-12 12:40:00,37.35,37.43,37.34,37.4,87477.0,36.5724,36.6507,36.5626,36.6213,87477.0
2023-12-12 12:45:00,37.4,37.41,37.29,37.3,311115.0,36.6213,36.6311,36.5136,36.5234,311115.0
2023-12-12 12:50:00,37.3,37.31,37.27,37.29,66842.0,36.5234,36.5332,36.494,36.5136,66842.0
2023-12-12 12:55:00,37.29,37.3,37.24,37.24,53841.0,36.5136,36.5234,36.4647,36.4647,53841.0
2023-12-12 13:00:00,37.25,37.4,37.21,37.4,74431.0,36.4744,36.6213,36.4353,36.6213,74431.0
2023-12-12 13:05:00,37.4,37.41,37.3,37.37,54502.0,36.6213,36.6311,36.5234,36.5919,54502.0
2023-12-12 13:10:00,37.37,37.38,37.33,37.38,48097.0,36.5919,36.6017,36.5528,36.6017,48097.0
2023-12-12 13:15:00,37.37,37.43,37.36,37.41,76708.0,36.5919,36.6507,36.5822,36.6311,76708.0
2023-12-12 13:20:00,37.41,37.45,37.39,37.43,76326.0,36.6311,36.6703,36.6115,36.6507,76326.0
2023-12-12 13:25:00,37.44,37.52,37.43,37.5,35039.0,36.6605,36.7388,36.6507,36.7192,35039.0
2023-12-12 13:30:00,37.5,37.52,37.46,37.52,51544.0,36.7192,36.7388,36.6801,36.7388,51544.0
2023-12-12 13:35:00,37.52,37.53,37.48,37.5,43395.0,36.7388,36.7486,36.6997,36.7192,43395.0
2023-12-12 13:40:00,37.51,37.53,37.49,37.52,46774.0,36.729,36.7486,36.7094,36.7388,46774.0
2023-12-12 13:45:00,37.52,37.52,37.48,37.49,35306.0,36.7388,36.7388,36.6997,36.7094,35306.0
2023-12-12 13:50:00,37.49,37.49,37.44,37.47,39077.0,36.7094,36.7094,36.6605,36.6899,39077.0
2023-12-12 13:55:00,37.47,37.47,37.44,37.45,26547.0,36.6899,36.6899,36.6605,36.6703,26547.0
2023-12-12 14:00:00,37.45,37.46,37.39,37.4,62834.0,36.6703,36.6801,36.6115,36.6213,62834.0
2023-12-12 14:05:00,37.4,37.42,37.39,37.41,25778.0,36.6213,36.6409,36.6115,36.6311,25778.0
2023-12-12 14:10:00,37.4,37.44,37.4,37.44,37155.0,36.6213,36.6605,36.6213,36.6605,37155.0
2023-12-12 14:15:00,37.44,37.51,37.43,37.46,216928.0,36.6605,36.729,36.6507,36.6801,216928.0
2023-12-12 14:20:00,37.46,37.49,37.44,37.45,48219.0,36.6801,36.7094,36.6605,36.6703,48219.0
2023-12-12 14:25:00,37.46,37.47,37.45,37.47,29181.0,36.6801,36.6899,36.6703,36.6899,29181.0
2023-12-12 14:30:00,37.47,37.54,37.46,37.53,122930.0,36.6899,36.7584,36.6801,36.7486,122930.0
2023-12-12 14:35:00,37.53,37.57,37.5,37.5,59688.0,36.7486,36.7878,36.7192,36.7192,59688.0
2023-12-12 14:40:00,37.51,37.52,37.5,37.51,115663.0,36.729,36.7388,36.7192,36.729,115663.0
2023-12-12 14:45:00,37.51,37.56,37.5,37.55,49261.0,36.729,36.778,36.7192,36.7682,49261.0
2023-12-12 14:50:00,37.55,37.58,37.54,37.55,38081.0,36.7682,36.7976,36.7584,36.7682,38081.0
2023-12-12 14:55:00,37.55,37.58,37.54,37.57,183537.0,36.7682,36.7976,36.7584,36.7878,183537.0
2023-12-12 15:00:00,37.57,37.63,37.56,37.63,73209.0,36.7878,36.8465,36.778,36.8465,73209.0
2023-12-12 15:05:00,37.63,37.69,37.62,37.63,90787.0,36.8465,36.9053,36.8367,36.8465,90787.0
2023-12-12 15:10:00,37.64,37.66,37.59,37.62,71738.0,36.8563,36.8759,36.8074,36.8367,71738.0
2023-12-12 15:15:00,37.63,37.63,37.57,37.59,72616.0,36.8465,36.8465,36.7878,36.8074,72616.0
2023-12-12 15:20:00,37.59,37.61,37.54,37.59,98615.0,36.8074,36.8269,36.7584,36.8074,98615.0
2023-12-12 15:25:00,37.59,37.63,37.58,37.59,189548.0,36.8074,36.8465,36.7976,36.8074,189548.0
2023-12-12 15:30:00,37.58,37.59,37.52,37.54,160805.0,36.7976,36.8074,36.7388,36.7584,160805.0
2023-12-12 15:35:00,37.54,37.56,37.48,37.49,151222.0,36.7584,36.778,36.6997,36.7094,151222.0
2023-12-12 15:40:00,37.5,37.52,37.47,37.52,89928.0,36.7192,36.7388,36.6899,36.7388,89928.0
2023-12-12 15:45:00,37.52,37.53,37.46,37.46,139450.0,36.7388,36.7486,36.6801,36.6801,139450.0
2023-12-12 15:50:00,37.45,37.5,37.42,37.45,417828.0,36.6703,36.7192,36.6409,36.6703,417828.0
2023-12-12 15:55:00,37.45,37.5,37.41,37.43,632526.0,36.6703,36.7192,36.6311,36.6507,632526.0
2023-12-13 09:30:00,37.49,37.53,37.31,37.48,249034.0,36.7094,36.7486,36.5332,36.6997,249034.0
2023-12-13 09:35:00,37.48,37.49,37.32,37.37,86203.0,36.6997,36.7094,36.543,36.5919,86203.0
2023-12-13 09:40:00,37.37,37.4,37.26,37.37,124836.0,36.5919,36.6213,36.4842,36.5919,124836.0
2023-12-13 09:45:00,37.37,37.47,37.31,37.39,107718.0,36.5919,36.6899,36.5332,36.6115,107718.0
2023-12-13 09:50:00,37.39,37.41,37.26,37.31,70589.0,36.6115,36.6311,36.4842,36.5332,70589.0
2023-12-13 09:55:00,37.3,37.32,37.16,37.21,70782.0,36.5234,36.543,36.3863,36.4353,70782.0
2023-12-13 10:00:00,37.22,37.28,37.2,37.25,82240.0,36.4451,36.5038,36.4255,36.4744,82240.0
2023-12-13 10:05:00,37.25,37.39,37.17,37.38,88777.0,36.4744,36.6115,36.3961,36.6017,88777.0
2023-12-13 10:10:00,37.37,37.39,37.28,37.29,65435.0,36.5919,36.6115,36.5038,36.5136,65435.0
2023-12-13 10:15:00,37.28,37.37,37.28,37.34,115668.0,36.5038,36.5919,36.5038,36.5626,115668.0
2023-12-13 10:20:00,37.34,37.39,37.26,37.3,82665.0,36.5626,36.6115,36.4842,36.5234,82665.0
2023-12-13 10:25:00,37.3,37.33,37.24,37.24,91805.0,36.5234,36.5528,36.4647,36.4647,91805.0
2023-12-13 10:30:00,37.23,37.33,37.23,37.26,61579.0,36.4549,36.5528,36.4549,36.4842,61579.0
2023-12-13 10:35:00,37.26,37.27,37.19,37.21,89519.0,36.4842,36.494,36.4157,36.4353,89519.0
2023-12-13 10:40:00,37.22,37.32,37.14,37.28,91650.0,36.4451,36.543,36.3667,36.5038,91650.0
2023-12-13 10:45:00,37.29,37.34,37.28,37.33,70133.0,36.5136,36.5626,36.5038,36.5528,70133.0
2023-12-13 10:50:00,37.33,37.41,37.28,37.41,109926.0,36.5528,36.6311,36.5038,36.6311,109926.0
2023-12-13 10:55:00,37.41,37.49,37.35,37.43,105681.0,36.6311,36.7094,36.5724,36.6507,105681.0
2023-12-13 11:00:00,37.43,37.48,37.41,37.42,99845.0,36.6507,36.6997,36.6311,36.6409,99845.0
2023-12-13 11:05:00,37.41,37.42,37.32,37.39,84635.0,36.6311,36.6409,36.543,36.6115,84635.0
2023-12-13 11:10:00,37.4,37.45,37.36,37.37,60636.0,36.6213,36.6703,36.5822,36.5919,60636.0
2023-12-13 11:15:00,37.37,37.38,37.33,37.36,48602.0,36.5919,36.6017,36.5528,36.5822,48602.0
2023-12-13 11:20:00,37.36,37.37,37.26,37.28,98629.0,36.5822,36.5919,36.4842,36.5038,98629.0
2023-12-13 11:25:00,37.27,37.31,37.23,37.25,71973.0,36.494,36.5332,36.4549,36.4744,71973.0
2023-12-13 11:30:00,37.25,37.33,37.25,37.31,62335.0,36.4744,36.5528,36.4744,36.5332,62335.0
2023-12-13 11:35:00,37.3,37.38,37.3,37.36,81027.0,36.5234,36.6017,36.5234,36.5822,81027.0
2023-12-13 11:40:00,37.36,37.37,37.3,37.3,85750.0,36.5822,36.5919,36.5234,36.5234,85750.0
2023-12-13 11:45:00,37.3,37.4,37.3,37.39,27149.0,36.5234,36.6213,36.5234,36.6115,27149.0
2023-12-13 11:50:00,37.39,37.4,37.38,37.39,23923.0,36.6115,36.6213,36.6017,36.6115,23923.0
2023-12-13 11:55:00,37.38,37.4,37.33,37.37,63764.0,36.6017,36.6213,36.5528,36.5919,63764.0
2023-12-13 12:00:00,37.37,37.38,37.33,37.34,36223.0,36.5919,36.6017,36.5528,36.5626,36223.0
2023-12-13 12:05:00,37.34,37.37,37.32,37.35,43307.0,36.5626,36.5919,36.543,36.5724,43307.0
2023-12-13 12:10:00,37.36,37.4,37.34,37.38,33727.0,36.5822,36.6213,36.5626,36.6017,33727.0
2023-12-13 12:15:00,37.37,37.38,37.34,37.34,57340.0,36.5919,36.6017,36.5626,36.5626,57340.0
2023-12-13 12:20:00,37.34,37.36,37.3,37.3,45032.0,36.5626,36.5822,36.5234,36.5234,45032.0
2023-12-13 12:25:00,37.3,37.33,37.3,37.32,35747.0,36.5234,36.5528,36.5234,36.543,35747.0
2023-12-13 12:30:00,37.31,37.34,37.27,37.33,129136.0,36.5332,36.5626,36.494,36.5528,129136.0
2023-12-13 12:35:00,37.32,37.38,37.29,37.37,121535.0,36.543,36.6017,36.5136,36.5919,121535.0
2023-12-13 12:40:00,37.36,37.38,37.31,37.32,103339.0,36.5822,36.6017,36.5332,36.543,103339.0
2023-12-13 12:45:00,37.32,37.36,37.31,37.32,82132.0,36.543,36.5822,36.5332,36.543,82132.0
2023-12-13 12:50:00,37.32,37.34,37.32,37.33,40541.0,36.543,36.5626,36.543,36.5528,40541.0
2023-12-13 12:55:00,37.32,37.35,37.32,37.34,28910.0,36.543,36.5724,36.543,36.5626,28910.0
2023-12-13 13:00:00,37.34,37.35,37.29,37.3,40996.0,36.5626,36.5724,36.5136,36.5234,40996.0
2023-12-13 13:05:00,37.31,37.35,37.29,37.34,20744.0,36.5332,36.5724,36.5136,36.5626,20744.0
2023-12-13 13:10:00,37.34,37.37,37.33,37.34,27814.0,36.5626,36.5919,36.5528,36.5626,27814.0
2023-12-13 13:15:00,37.34,37.36,37.31,37.32,21880.0,36.5626,36.5822,36.5332,36.543,21880.0
2023-12-13 13:20:00,37.32,37.34,37.31,37.34,27286.0,36.543,36.5626,36.5332,36.5626,27286.0
2023-12-13 13:25:00,37.33,37.34,37.31,37.32,39856.0,36.5528,36.5626,36.5332,36.543,39856.0
2023-12-13 13:30:00,37.33,37.35,37.31,37.32,17108.0,36.5528,36.5724,36.5332,36.543,17108.0
2023-12-13 13:35:00,37.33,37.39,37.32,37.38,28206.0,36.5528,36.6115,36.543,36.6017,28206.0
2023-12-13 13:40:00,37.38,37.48,37.38,37.45,81323.0,36.6017,36.6997,36.6017,36.6703,81323.0
2023-12-13 13:45:00,37.45,37.5,37.43,37.5,65693.0,36.6703,36.7192,36.6507,36.7192,65693.0
2023-12-13 13:50:00,37.49,37.52,37.48,37.5,67889.0,36.7094,36.7388,36.6997,36.7192,67889.0
2023-12-13 13:55:00,37.51,37.57,37.5,37.52,104968.0,36.729,36.7878,36.7192,36.7388,104968.0
2023-12-13 14:00:00,37.53,37.9,37.53,37.89,266294.0,36.7486,37.1109,36.7486,37.1011,266294.0
2023-12-13 14:05:00,37.89,38.19,37.88,38.16,423002.0,37.1011,37.3949,37.0913,37.3655,423002.0
2023-12-13 14:10:00,38.16,38.25,38.14,38.17,259083.0,37.3655,37.4536,37.3459,37.3753,259083.0
2023-12-13 14:15:00,38.18,38.34,38.17,38.33,254361.0,37.3851,37.5418,37.3753,37.532,254361.0
2023-12-13 14:20:00,38.33,38.48,38.31,38.41,225372.0,37.532,37.6788,37.5124,37.6103,225372.0
2023-12-13 14:25:00,38.41,38.41,38.33,38.36,138901.0,37.6103,37.6103,37.532,37.5613,138901.0
2023-12-13 14:30:00,38.36,38.42,38.33,38.4,204010.0,37.5613,37.6201,37.532,37.6005,204010.0
2023-12-13 14:35:00,38.41,38.69,38.41,38.62,344651.0,37.6103,37.8845,37.6103,37.8159,344651.0
2023-12-13 14:40:00,38.62,38.67,38.53,38.62,261600.0,37.8159,37.8649,37.7278,37.8159,261600.0
2023-12-13 14:45:00,38.61,38.78,38.6,38.75,213168.0,37.8061,37.9726,37.7963,37.9432,213168.0
2023-12-13 14:50:00,38.74,38.78,38.66,38.73,187038.0,37.9334,37.9726,37.8551,37.9236,187038.0
2023-12-13 14:55:00,38.74,38.86,38.71,38.82,299112.0,37.9334,38.0509,37.904,38.0118,299112.0
2023-12-13 15:00:00,38.82,39.14,38.8,39.14,580599.0,38.0118,38.3251,37.9922,38.3251,580599.0
2023-12-13 15:05:00,39.14,39.14,38.89,38.93,277355.0,38.3251,38.3251,38.0803,38.1195,277355.0
2023-12-13 15:10:00,38.91,38.93,38.81,38.83,186950.0,38.0999,38.1195,38.002,38.0215,186950.0
2023-12-13 15:15:00,38.83,38.92,38.79,38.87,153226.0,38.0215,38.1097,37.9824,38.0607,153226.0
2023-12-13 15:20:00,38.86,38.93,38.75,38.76,158471.0,38.0509,38.1195,37.9432,37.953,158471.0
2023-12-13 15:25:00,38.76,38.84,38.69,38.82,251866.0,37.953,38.0313,37.8845,38.0118,251866.0
2023-12-13 15:30:00,38.82,39.02,38.8,39.01,238918.0,38.0118,38.2076,37.9922,38.1978,238918.0
2023-12-13 15:35:00,39.01,39.14,39.01,39.13,239918.0,38.1978,38.3251,38.1978,38.3153,239918.0
2023-12-13 15:40:00,39.14,39.15,39.02,39.1,305456.0,38.3251,38.3349,38.2076,38.2859,305456.0
2023-12-13 15:45:00,39.09,39.15,39.04,39.07,446164.0,38.2761,38.3349,38.2272,38.2566,446164.0
2023-12-13 15:50:00,39.06,39.08,38.96,39.05,438953.0,38.2468,38.2663,38.1488,38.237,438953.0
2023-12-13 15:55:00,39.05,39.23,39.05,39.19,1281832.0,38.237,38.4132,38.237,38.3741,1281832.0
2023-12-14 09:30:00,40.3,40.68,40.3,40.55,931880.0,39.4609,39.833,39.4609,39.7057,931880.0
2023-12-14 09:35:00,40.55,40.77,40.54,40.74,579121.0,39.7057,39.9212,39.6959,39.8918,579121.0
2023-12-14 09:40:00,40.74,41.27,40.73,41.26,490802.0,39.8918,40.4107,39.882,40.401,490802.0
2023-12-14 09:45:00,41.26,41.35,41.15,41.15,397617.0,40.401,40.4891,40.2932,40.2932,397617.0
2023-12-14 09:50:00,41.16,41.54,41.11,41.44,670026.0,40.303,40.6751,40.2541,40.5772,670026.0
2023-12-14 09:55:00,41.45,41.51,41.16,41.26,303373.0,40.587,40.6458,40.303,40.401,303373.0
2023-12-14 10:00:00,41.26,41.39,41.16,41.2,234691.0,40.401,40.5282,40.303,40.3422,234691.0
2023-12-14 10:05:00,41.2,41.2,41.03,41.09,356985.0,40.3422,40.3422,40.1757,40.2345,356985.0
2023-12-14 10:10:00,41.1,41.11,41.02,41.04,320271.0,40.2443,40.2541,40.166,40.1855,320271.0
2023-12-14 10:15:00,41.03,41.06,40.85,41.02,387084.0,40.1757,40.2051,39.9995,40.166,387084.0
2023-12-14 10:20:00,41.04,41.19,41.03,41.16,427574.0,40.1855,40.3324,40.1757,40.303,427574.0
2023-12-14 10:25:00,41.15,41.19,41.05,41.15,513104.0,40.2932,40.3324,40.1953,40.2932,513104.0
2023-12-14 10:30:00,41.14,41.23,41.06,41.19,327679.0,40.2835,40.3716,40.2051,40.3324,327679.0
2023-12-14 10:35:00,41.19,41.25,41.17,41.25,584512.0,40.3324,40.3912,40.3128,40.3912,584512.0
2023-12-14 10:40:00,41.25,41.25,41.12,41.21,239705.0,40.3912,40.3912,40.2639,40.352,239705.0
2023-12-14 10:45:00,41.21,41.31,41.19,41.29,291975.0,40.352,40.4499,40.3324,40.4303,291975.0
2023-12-14 10:50:00,41.29,41.45,41.29,41.43,251001.0,40.4303,40.587,40.4303,40.5674,251001.0
2023-12-14 10:55:00,41.43,41.49,41.36,41.48,206749.0,40.5674,40.6262,40.4989,40.6164,206749.0
2023-12-14 11:00:00,41.48,41.5,41.35,41.39,259885.0,40.6164,40.636,40.4891,40.5282,259885.0
2023-12-14 11:05:00,41.39,41.42,41.32,41.37,144638.0,40.5282,40.5576,40.4597,40.5087,144638.0
2023-12-14 11:10:00,41.38,41.51,41.37,41.45,276615.0,40.5185,40.6458,40.5087,40.587,276615.0
2023-12-14 11:15:00,41.45,41.53,41.4,41.52,167096.0,40.587,40.6653,40.538,40.6555,167096.0
2023-12-14 11:20:00,41.52,41.62,41.51,41.57,191110.0,40.6555,40.7535,40.6458,40.7045,191110.0
2023-12-14 11:25:00,41.57,41.6,41.5,41.6,249057.0,40.7045,40.7339,40.636,40.7339,249057.0
2023-12-14 11:30:00,41.59,41.62,41.44,41.47,210316.0,40.7241,40.7535,40.5772,40.6066,210316.0
2023-12-14 11:35:00,41.47,41.54,41.45,41.53,110510.0,40.6066,40.6751,40.587,40.6653,110510.0
2023-12-14 11:40:00,41.52,41.66,41.52,41.6,110643.0,40.6555,40.7926,40.6555,40.7339,110643.0
2023-12-14 11:45:00,41.6,41.66,41.58,41.64,122769.0,40.7339,40.7926,40.7143,40.773,122769.0
2023-12-14 11:50:00,41.64,41.65,41.6,41.63,154824.0,40.773,40.7828,40.7339,40.7633,154824.0
2023-12-14 11:55:00,41.63,41.81,41.62,41.79,295309.0,40.7633,40.9395,40.7535,40.9199,295309.0
2023-12-14 12:00:00,41.79,41.93,41.79,41.91,421610.0,40.9199,41.057,40.9199,41.0374,421610.0
2023-12-14 12:05:00,41.9,42.04,41.9,42.01,441329.0,41.0276,41.1647,41.0276,41.1353,441329.0
2023-12-14 12:10:00,42.01,42.07,41.99,42.04,348013.0,41.1353,41.1941,41.1158,41.1647,348013.0
2023-12-14 12:15:00,42.04,42.07,41.95,42.0,402818.0,41.1647,41.1941,41.0766,41.1255,402818.0
2023-12-14 12:20:00,42.0,42.06,41.92,42.0,267754.0,41.1255,41.1843,41.0472,41.1255,267754.0
2023-12-14 12:25:00,42.0,42.06,41.92,41.96,284684.0,41.1255,41.1843,41.0472,41.0864,284684.0
2023-12-14 12:30:00,41.96,42.01,41.95,41.98,253296.0,41.0864,41.1353,41.0766,41.106,253296.0
2023-12-14 12:35:00,41.97,41.98,41.93,41.98,225156.0,41.0962,41.106,41.057,41.106,225156.0
2023-12-14 12:40:00,41.98,42.17,41.96,42.16,277149.0,41.106,41.292,41.0864,41.2822,277149.0
2023-12-14 12:45:00,42.17,42.21,42.1,42.16,196334.0,41.292,41.3312,41.2235,41.2822,196334.0
2023-12-14 12:50:00,42.16,42.24,42.16,42.22,149040.0,41.2822,41.3606,41.2822,41.341,149040.0
2023-12-14 12:55:00,42.22,42.22,42.13,42.19,150353.0,41.341,41.341,41.2528,41.3116,150353.0
2023-12-14 13:00:00,42.18,42.19,42.0,42.01,322293.0,41.3018,41.3116,41.1255,41.1353,322293.0
2023-12-14 13:05:00,42.01,42.18,41.99,42.16,204557.0,41.1353,41.3018,41.1158,41.2822,204557.0
2023-12-14 13:10:00,42.16,42.28,42.15,42.27,155822.0,41.2822,41.3997,41.2724,41.3899,155822.0
2023-12-14 13:15:00,42.27,42.28,42.18,42.27,187026.0,41.3899,41.3997,41.3018,41.3899,187026.0
2023-12-14 13:20:00,42.27,42.32,42.11,42.13,265818.0,41.3899,41.4389,41.2333,41.2528,265818.0
2023-12-14 13:25:00,42.13,42.13,41.99,42.0,269169.0,41.2528,41.2528,41.1158,41.1255,269169.0
2023-12-14 13:30:00,42.01,42.07,41.99,42.02,213140.0,41.1353,41.1941,41.1158,41.1451,213140.0
2023-12-14 13:35:00,42.02,42.05,41.98,42.04,129965.0,41.1451,41.1745,41.106,41.1647,129965.0
2023-12-14 13:40:00,42.03,42.07,42.01,42.05,108324.0,41.1549,41.1941,41.1353,41.1745,108324.0
2023-12-14 13:45:00,42.05,42.08,41.97,41.98,152204.0,41.1745,41.2039,41.0962,41.106,152204.0
2023-12-14 13:50:00,41.98,41.98,41.74,41.75,260761.0,41.106,41.106,40.871,40.8808,260761.0
2023-12-14 13:55:00,41.75,41.83,41.74,41.79,130292.0,40.8808,40.9591,40.871,40.9199,130292.0
2023-12-14 14:00:00,41.8,41.85,41.77,41.78,200865.0,40.9297,40.9787,40.9003,40.9101,200865.0
2023-12-14 14:05:00,41.79,41.86,41.75,41.84,422583.0,40.9199,40.9885,40.8808,40.9689,422583.0
2023-12-14 14:10:00,41.85,41.85,41.79,41.8,122356.0,40.9787,40.9787,40.9199,40.9297,122356.0
2023-12-14 14:15:00,41.8,41.91,41.8,41.91,93764.0,40.9297,41.0374,40.9297,41.0374,93764.0
2023-12-14 14:20:00,41.91,42.0,41.88,42.0,138250.0,41.0374,41.1255,41.008,41.1255,138250.0
2023-12-14 14:25:00,42.0,42.01,41.93,41.97,190215.0,41.1255,41.1353,41.057,41.0962,190215.0
2023-12-14 14:30:00,41.98,42.02,41.92,42.02,139765.0,41.106,41.1451,41.0472,41.1451,139765.0
2023-12-14 14:35:00,42.02,42.05,41.96,42.02,279290.0,41.1451,41.1745,41.0864,41.1451,279290.0
2023-12-14 14:40:00,42.02,42.02,41.99,42.01,208078.0,41.1451,41.1451,41.1158,41.1353,208078.0
2023-12-14 14:45:00,42.01,42.06,41.99,42.05,394816.0,41.1353,41.1843,41.1158,41.1745,394816.0
2023-12-14 14:50:00,42.05,42.08,42.03,42.05,149132.0,41.1745,41.2039,41.1549,41.1745,149132.0
2023-12-14 14:55:00,42.06,42.16,42.05,42.15,164957.0,41.1843,41.2822,41.1745,41.2724,164957.0
2023-12-14 15:00:00,42.15,42.2,42.14,42.16,136110.0,41.2724,41.3214,41.2626,41.2822,136110.0
2023-12-14 15:05:00,42.16,42.2,42.1,42.11,180115.0,41.2822,41.3214,41.2235,41.2333,180115.0
2023-12-14 15:10:00,42.13,42.21,42.12,42.13,157155.0,41.2528,41.3312,41.243,41.2528,157155.0
2023-12-14 15:15:00,42.13,42.13,42.03,42.13,195694.0,41.2528,41.2528,41.1549,41.2528,195694.0
2023-12-14 15:20:00,42.13,42.16,42.11,42.15,181611.0,41.2528,41.2822,41.2333,41.2724,181611.0
2023-12-14 15:25:00,42.14,42.23,42.14,42.19,212043.0,41.2626,41.3508,41.2626,41.3116,212043.0
2023-12-14 15:30:00,42.19,42.28,42.18,42.23,211525.0,41.3116,41.3997,41.3018,41.3508,211525.0
2023-12-14 15:35:00,42.23,42.28,42.19,42.24,703428.0,41.3508,41.3997,41.3116,41.3606,703428.0
2023-12-14 15:40:00,42.25,42.25,42.02,42.02,314012.0,41.3703,41.3703,41.1451,41.1451,314012.0
2023-12-14 15:45:00,42.02,42.15,42.02,42.07,376453.0,41.1451,41.2724,41.1451,41.1941,376453.0
2023-12-14 15:50:00,42.07,42.15,42.05,42.1,708718.0,41.1941,41.2724,41.1745,41.2235,708718.0
2023-12-14 15:55:00,42.09,42.11,41.93,41.97,1802197.0,41.2137,41.2333,41.057,41.0962,1802197.0
2023-12-15 09:30:00,40.95,41.69,40.95,41.4,3251231.0,40.0974,40.822,40.0974,40.538,3251231.0
2023-12-15 09:35:00,41.39,41.48,41.16,41.27,282809.0,40.5282,40.6164,40.303,40.4107,282809.0
2023-12-15 09:40:00,41.27,41.7,41.25,41.33,228433.0,40.4107,40.8318,40.3912,40.4695,228433.0
2023-12-15 09:45:00,41.35,41.69,41.35,41.67,291858.0,40.4891,40.822,40.4891,40.8024,291858.0
2023-12-15 09:50:00,41.68,41.84,41.54,41.82,242173.0,40.8122,40.9689,40.6751,40.9493,242173.0
2023-12-15 09:55:00,41.82,41.82,41.52,41.58,194823.0,40.9493,40.9493,40.6555,40.7143,194823.0
2023-12-15 10:00:00,41.58,41.75,41.57,41.69,222000.0,40.7143,40.8808,40.7045,40.822,222000.0
2023-12-15 10:05:00,41.68,41.74,41.53,41.58,159954.0,40.8122,40.871,40.6653,40.7143,159954.0
2023-12-15 10:10:00,41.59,41.74,41.45,41.73,186266.0,40.7241,40.871,40.587,40.8612,186266.0
2023-12-15 10:15:00,41.73,41.83,41.68,41.7,258319.0,40.8612,40.9591,40.8122,40.8318,258319.0
2023-12-15 10:20:00,41.7,41.72,41.58,41.67,90681.0,40.8318,40.8514,40.7143,40.8024,90681.0
2023-12-15 10:25:00,41.68,41.84,41.66,41.73,134274.0,40.8122,40.9689,40.7926,40.8612,134274.0
2023-12-15 10:30:00,41.73,41.75,41.67,41.73,89688.0,40.8612,40.8808,40.8024,40.8612,89688.0
2023-12-15 10:35:00,41.73,41.74,41.56,41.6,128318.0,40.8612,40.871,40.6947,40.7339,128318.0
2023-12-15 10:40:00,41.59,41.61,41.49,41.51,105879.0,40.7241,40.7437,40.6262,40.6458,105879.0
2023-12-15 10:45:00,41.51,41.6,41.48,41.58,87643.0,40.6458,40.7339,40.6164,40.7143,87643.0
2023-12-15 10:50:00,41.58,41.74,41.57,41.73,102416.0,40.7143,40.871,40.7045,40.8612,102416.0
2023-12-15 10:55:00,41.74,41.77,41.7,41.71,73959.0,40.871,40.9003,40.8318,40.8416,73959.0
2023-12-15 11:00:00,41.7,41.82,41.68,41.8,113570.0,40.8318,40.9493,40.8122,40.9297,113570.0
2023-12-15 11:05:00,41.8,41.81,41.58,41.62,145382.0,40.9297,40.9395,40.7143,40.7535,145382.0
2023-12-15 11:10:00,41.61,41.96,41.59,41.88,111193.0,40.7437,41.0864,40.7241,41.008,111193.0
2023-12-15 11:15:00,41.88,41.9,41.8,41.81,94012.0,41.008,41.0276,40.9297,40.9395,94012.0
2023-12-15 11:20:00,41.81,41.88,41.76,41.83,78046.0,40.9395,41.008,40.8905,40.9591,78046.0
2023-12-15 11:25:00,41.84,41.85,41.79,41.84,63712.0,40.9689,40.9787,40.9199,40.9689,63712.0
2023-12-15 11:30:00,41.84,41.84,41.75,41.75,103184.0,40.9689,40.9689,40.8808,40.8808,103184.0
2023-12-15 11:35:00,41.75,41.79,41.7,41.73,95043.0,40.8808,40.9199,40.8318,40.8612,95043.0
2023-12-15 11:40:00,41.72,41.77,41.71,41.76,58525.0,40.8514,40.9003,40.8416,40.8905,58525.0
2023-12-15 11:45:00,41.75,41.75,41.69,41.71,96592.0,40.8808,40.8808,40.822,40.8416,96592.0
2023-12-15 11:50:00,41.71,41.75,41.69,41.71,80999.0,40.8416,40.8808,40.822,40.8416,80999.0
2023-12-15 11:55:00,41.71,41.76,41.68,41.75,49026.0,40.8416,40.8905,40.8122,40.8808,49026.0
2023-12-15 12:00:00,41.75,41.75,41.6,41.63,59513.0,40.8808,40.8808,40.7339,40.7633,59513.0
2023-12-15 12:05:00,41.63,41.72,41.62,41.7,36105.0,40.7633,40.8514,40.7535,40.8318,36105.0
2023-12-15 12:10:00,41.7,41.77,41.69,41.75,105657.0,40.8318,40.9003,40.822,40.8808,105657.0
2023-12-15 12:15:00,41.75,41.75,41.65,41.66,69379.0,40.8808,40.8808,40.7828,40.7926,69379.0
2023-12-15 12:20:00,41.66,41.68,41.62,41.65,38571.0,40.7926,40.8122,40.7535,40.7828,38571.0
2023-12-15 12:25:00,41.65,41.65,41.57,41.61,62922.0,40.7828,40.7828,40.7045,40.7437,62922.0
2023-12-15 12:30:00,41.61,41.62,41.54,41.55,101359.0,40.7437,40.7535,40.6751,40.6849,101359.0
2023-12-15 12:35:00,41.55,41.57,41.5,41.53,86527.0,40.6849,40.7045,40.636,40.6653,86527.0
2023-12-15 12:40:00,41.54,41.6,41.52,41.58,80254.0,40.6751,40.7339,40.6555,40.7143,80254.0
2023-12-15 12:45:00,41.58,41.66,41.57,41.63,64827.0,40.7143,40.7926,40.7045,40.7633,64827.0
2023-12-15 12:50:00,41.62,41.66,41.6,41.63,41518.0,40.7535,40.7926,40.7339,40.7633,41518.0
2023-12-15 12:55:00,41.63,41.65,41.6,41.61,50544.0,40.7633,40.7828,40.7339,40.7437,50544.0
2023-12-15 13:00:00,41.62,41.65,41.6,41.62,56371.0,40.7535,40.7828,40.7339,40.7535,56371.0
2023-12-15 13:05:00,41.62,41.65,41.59,41.6,66677.0,40.7535,40.7828,40.7241,40.7339,66677.0
2023-12-15 13:10:00,41.6,41.62,41.57,41.59,57592.0,40.7339,40.7535,40.7045,40.7241,57592.0
2023-12-15 13:15:00,41.59,41.62,41.54,41.55,200153.0,40.7241,40.7535,40.6751,40.6849,200153.0
2023-12-15 13:20:00,41.55,41.63,41.53,41.6,91308.0,40.6849,40.7633,40.6653,40.7339,91308.0
2023-12-15 13:25:00,41.6,41.63,41.59,41.59,63882.0,40.7339,40.7633,40.7241,40.7241,63882.0
2023-12-15 13:30:00,41.59,41.63,41.58,41.63,71552.0,40.7241,40.7633,40.7143,40.7633,71552.0
2023-12-15 13:35:00,41.62,41.67,41.58,41.62,50183.0,40.7535,40.8024,40.7143,40.7535,50183.0
2023-12-15 13:40:00,41.62,41.64,41.57,41.58,85727.0,40.7535,40.773,40.7045,40.7143,85727.0
2023-12-15 13:45:00,41.58,41.62,41.54,41.62,65864.0,40.7143,40.7535,40.6751,40.7535,65864.0
2023-12-15 13:50:00,41.62,41.63,41.57,41.59,82240.0,40.7535,40.7633,40.7045,40.7241,82240.0
2023-12-15 13:55:00,41.6,41.61,41.52,41.52,78187.0,40.7339,40.7437,40.6555,40.6555,78187.0
2023-12-15 14:00:00,41.52,41.61,41.48,41.61,64989.0,40.6555,40.7437,40.6164,40.7437,64989.0
2023-12-15 14:05:00,41.61,41.61,41.54,41.55,105163.0,40.7437,40.7437,40.6751,40.6849,105163.0
2023-12-15 14:10:00,41.55,41.6,41.53,41.57,58983.0,40.6849,40.7339,40.6653,40.7045,58983.0
2023-12-15 14:15:00,41.57,41.6,41.55,41.55,38904.0,40.7045,40.7339,40.6849,40.6849,38904.0
2023-12-15 14:20:00,41.55,41.57,41.5,41.51,50926.0,40.6849,40.7045,40.636,40.6458,50926.0
2023-12-15 14:25:00,41.51,41.53,41.48,41.48,54059.0,40.6458,40.6653,40.6164,40.6164,54059.0
2023-12-15 14:30:00,41.48,41.55,41.48,41.52,90429.0,40.6164,40.6849,40.6164,40.6555,90429.0
2023-12-15 14:35:00,41.51,41.57,41.51,41.55,71472.0,40.6458,40.7045,40.6458,40.6849,71472.0
2023-12-15 14:40:00,41.56,41.56,41.54,41.55,60383.0,40.6947,40.6947,40.6751,40.6849,60383.0
2023-12-15 14:45:00,41.55,41.59,41.54,41.57,77745.0,40.6849,40.7241,40.6751,40.7045,77745.0
2023-12-15 14:50:00,41.57,41.58,41.54,41.56,49531.0,40.7045,40.7143,40.6751,40.6947,49531.0
2023-12-15 14:55:00,41.55,41.58,41.52,41.58,138270.0,40.6849,40.7143,40.6555,40.7143,138270.0
2023-12-15 15:00:00,41.58,41.61,41.57,41.58,50076.0,40.7143,40.7437,40.7045,40.7143,50076.0
2023-12-15 15:05:00,41.58,41.59,41.54,41.55,111308.0,40.7143,40.7241,40.6751,40.6849,111308.0
2023-12-15 15:10:00,41.56,41.59,41.54,41.56,65234.0,40.6947,40.7241,40.6751,40.6947,65234.0
2023-12-15 15:15:00,41.55,41.6,41.54,41.59,53551.0,40.6849,40.7339,40.6751,40.7241,53551.0
2023-12-15 15:20:00,41.59,41.62,41.57,41.58,112994.0,40.7241,40.7535,40.7045,40.7143,112994.0
2023-12-15 15:25:00,41.58,41.6,41.57,41.59,74013.0,40.7143,40.7339,40.7045,40.7241,74013.0
2023-12-15 15:30:00,41.59,41.65,41.54,41.57,112293.0,40.7241,40.7828,40.6751,40.7045,112293.0
2023-12-15 15:35:00,41.57,41.58,41.53,41.55,191075.0,40.7045,40.7143,40.6653,40.6849,191075.0
2023-12-15 15:40:00,41.55,41.58,41.53,41.55,142128.0,40.6849,40.7143,40.6653,40.6849,142128.0
2023-12-15 15:45:00,41.55,41.65,41.54,41.59,337614.0,40.6849,40.7828,40.6751,40.7241,337614.0
2023-12-15 15:50:00,41.59,41.67,41.48,41.66,500107.0,40.7241,40.8024,40.6164,40.7926,500107.0
2023-12-15 15:55:00,41.66,41.68,41.49,41.51,1179642.0,40.7926,40.8122,40.6262,40.6458,1179642.0
2023-12-18 09:30:00,41.57,42.0,41.57,41.83,358854.0,40.7045,41.1255,40.7045,40.9591,358854.0
2023-12-18 09:35:00,41.83,42.3,41.8,42.25,182119.0,40.9591,41.4193,40.9297,41.3703,182119.0
2023-12-18 09:40:00,42.25,42.29,42.09,42.27,178054.0,41.3703,41.4095,41.2137,41.3899,178054.0
2023-12-18 09:45:00,42.27,42.39,42.2,42.25,270223.0,41.3899,41.5074,41.3214,41.3703,270223.0
2023-12-18 09:50:00,42.25,42.38,42.23,42.34,176211.0,41.3703,41.4976,41.3508,41.4585,176211.0
2023-12-18 09:55:00,42.34,42.4,42.24,42.3,142705.0,41.4585,41.5172,41.3606,41.4193,142705.0
2023-12-18 10:00:00,42.32,42.44,42.31,42.36,230405.0,41.4389,41.5564,41.4291,41.4781,230405.0
2023-12-18 10:05:00,42.36,42.43,42.27,42.3,254624.0,41.4781,41.5466,41.3899,41.4193,254624.0
2023-12-18 10:10:00,42.31,42.37,42.21,42.22,203409.0,41.4291,41.4878,41.3312,41.341,203409.0
2023-12-18 10:15:00,42.21,42.23,42.08,42.12,125069.0,41.3312,41.3508,41.2039,41.243,125069.0
2023-12-18 10:20:00,42.11,42.13,42.04,42.12,99366.0,41.2333,41.2528,41.1647,41.243,99366.0
2023-12-18 10:25:00,42.11,42.14,41.95,42.08,135400.0,41.2333,41.2626,41.0766,41.2039,135400.0
2023-12-18 10:30:00,42.08,42.09,41.89,41.98,498532.0,41.2039,41.2137,41.0178,41.106,498532.0
2023-12-18 10:35:00,41.99,42.02,41.96,41.96,105856.0,41.1158,41.1451,41.0864,41.0864,105856.0
2023-12-18 10:40:00,41.96,41.97,41.88,41.88,100520.0,41.0864,41.0962,41.008,41.008,100520.0
2023-12-18 10:45:00,41.89,41.89,41.72,41.75,204750.0,41.0178,41.0178,40.8514,40.8808,204750.0
2023-12-18 10:50:00,41.75,41.76,41.68,41.69,84166.0,40.8808,40.8905,40.8122,40.822,84166.0
2023-12-18 10:55:00,41.69,41.71,41.61,41.66,151644.0,40.822,40.8416,40.7437,40.7926,151644.0
2023-12-18 11:00:00,41.65,41.66,41.57,41.62,130790.0,40.7828,40.7926,40.7045,40.7535,130790.0
2023-12-18 11:05:00,41.62,41.63,41.57,41.62,70018.0,40.7535,40.7633,40.7045,40.7535,70018.0
2023-12-18 11:10:00,41.63,41.69,41.61,41.63,132671.0,40.7633,40.822,40.7437,40.7633,132671.0
2023-12-18 11:15:00,41.63,41.76,41.59,41.71,83501.0,40.7633,40.8905,40.7241,40.8416,83501.0
2023-12-18 11:20:00,41.71,41.71,41.61,41.62,57699.0,40.8416,40.8416,40.7437,40.7535,57699.0
2023-12-18 11:25:00,41.62,41.63,41.59,41.61,53125.0,40.7535,40.7633,40.7241,40.7437,53125.0
2023-12-18 11:30:00,41.6,41.62,41.55,41.62,74799.0,40.7339,40.7535,40.6849,40.7535,74799.0
2023-12-18 11:35:00,41.62,41.63,41.58,41.58,71540.0,40.7535,40.7633,40.7143,40.7143,71540.0
2023-12-18 11:40:00,41.58,41.62,41.57,41.61,45368.0,40.7143,40.7535,40.7045,40.7437,45368.0
2023-12-18 11:45:00,41.62,41.67,41.59,41.64,79765.0,40.7535,40.8024,40.7241,40.773,79765.0
2023-12-18 11:50:00,41.64,41.66,41.54,41.58,76092.0,40.773,40.7926,40.6751,40.7143,76092.0
2023-12-18 11:55:00,41.58,41.62,41.55,41.62,47918.0,40.7143,40.7535,40.6849,40.7535,47918.0
2023-12-18 12:00:00,41.62,41.66,41.58,41.6,71715.0,40.7535,40.7926,40.7143,40.7339,71715.0
2023-12-18 12:05:00,41.59,41.62,41.55,41.56,61093.0,40.7241,40.7535,40.6849,40.6947,61093.0
2023-12-18 12:10:00,41.57,41.61,41.52,41.58,122850.0,40.7045,40.7437,40.6555,40.7143,122850.0
2023-12-18 12:15:00,41.58,41.68,41.58,41.68,68284.0,40.7143,40.8122,40.7143,40.8122,68284.0
2023-12-18 12:20:00,41.67,41.68,41.61,41.62,41425.0,40.8024,40.8122,40.7437,40.7535,41425.0
2023-12-18 12:25:00,41.63,41.64,41.61,41.62,39300.0,40.7633,40.773,40.7437,40.7535,39300.0
2023-12-18 12:30:00,41.62,41.65,41.6,41.61,56354.0,40.7535,40.7828,40.7339,40.7437,56354.0
2023-12-18 12:35:00,41.61,41.62,41.57,41.58,52418.0,40.7437,40.7535,40.7045,40.7143,52418.0
2023-12-18 12:40:00,41.58,41.6,41.56,41.58,40055.0,40.7143,40.7339,40.6947,40.7143,40055.0
2023-12-18 12:45:00,41.58,41.8,41.56,41.7,470795.0,40.7143,40.9297,40.6947,40.8318,470795.0
2023-12-18 12:50:00,41.7,41.72,41.65,41.68,119233.0,40.8318,40.8514,40.7828,40.8122,119233.0
2023-12-18 12:55:00,41.67,41.77,41.66,41.74,70501.0,40.8024,40.9003,40.7926,40.871,70501.0
2023-12-18 13:00:00,41.74,41.77,41.67,41.67,65643.0,40.871,40.9003,40.8024,40.8024,65643.0
2023-12-18 13:05:00,41.67,41.72,41.66,41.71,36661.0,40.8024,40.8514,40.7926,40.8416,36661.0
2023-12-18 13:10:00,41.71,41.71,41.66,41.67,28519.0,40.8416,40.8416,40.7926,40.8024,28519.0
2023-12-18 13:15:00,41.65,41.66,41.6,41.63,36972.0,40.7828,40.7926,40.7339,40.7633,36972.0
2023-12-18 13:20:00,41.63,41.64,41.59,41.59,56789.0,40.7633,40.773,40.7241,40.7241,56789.0
2023-12-18 13:25:00,41.59,41.65,41.58,41.64,39285.0,40.7241,40.7828,40.7143,40.773,39285.0
2023-12-18 13:30:00,41.64,41.65,41.57,41.59,45127.0,40.773,40.7828,40.7045,40.7241,45127.0
2023-12-18 13:35:00,41.58,41.59,41.54,41.55,51801.0,40.7143,40.7241,40.6751,40.6849,51801.0
2023-12-18 13:40:00,41.55,41.58,41.52,41.52,68252.0,40.6849,40.7143,40.6555,40.6555,68252.0
2023-12-18 13:45:00,41.53,41.61,41.52,41.61,79021.0,40.6653,40.7437,40.6555,40.7437,79021.0
2023-12-18 13:50:00,41.61,41.63,41.6,41.61,44262.0,40.7437,40.7633,40.7339,40.7437,44262.0
2023-12-18 13:55:00,41.6,41.64,41.59,41.64,51070.0,40.7339,40.773,40.7241,40.773,51070.0
2023-12-18 14:00:00,41.64,41.66,41.61,41.63,48282.0,40.773,40.7926,40.7437,40.7633,48282.0
2023-12-18 14:05:00,41.63,41.68,41.62,41.65,61750.0,40.7633,40.8122,40.7535,40.7828,61750.0
2023-12-18 14:10:00,41.65,41.65,41.6,41.62,43312.0,40.7828,40.7828,40.7339,40.7535,43312.0
2023-12-18 14:15:00,41.62,41.65,41.61,41.64,53647.0,40.7535,40.7828,40.7437,40.773,53647.0
2023-12-18 14:20:00,41.64,41.7,41.62,41.69,44858.0,40.773,40.8318,40.7535,40.822,44858.0
2023-12-18 14:25:00,41.69,41.69,41.61,41.62,57416.0,40.822,40.822,40.7437,40.7535,57416.0
2023-12-18 14:30:00,41.62,41.62,41.56,41.58,63315.0,40.7535,40.7535,40.6947,40.7143,63315.0
2023-12-18 14:35:00,41.58,41.58,41.54,41.55,57931.0,40.7143,40.7143,40.6751,40.6849,57931.0
2023-12-18 14:40:00,41.55,41.58,41.53,41.54,197063.0,40.6849,40.7143,40.6653,40.6751,197063.0
2023-12-18 14:45:00,41.54,41.54,41.45,41.48,81461.0,40.6751,40.6751,40.587,40.6164,81461.0
2023-12-18 14:50:00,41.47,41.53,41.44,41.51,171960.0,40.6066,40.6653,40.5772,40.6458,171960.0
2023-12-18 14:55:00,41.51,41.57,41.49,41.55,79894.0,40.6458,40.7045,40.6262,40.6849,79894.0
2023-12-18 15:00:00,41.55,41.62,41.54,41.62,73237.0,40.6849,40.7535,40.6751,40.7535,73237.0
2023-12-18 15:05:00,41.62,41.64,41.54,41.55,58433.0,40.7535,40.773,40.6751,40.6849,58433.0
2023-12-18 15:10:00,41.55,41.63,41.55,41.62,69803.0,40.6849,40.7633,40.6849,40.7535,69803.0
2023-12-18 15:15:00,41.62,41.63,41.55,41.55,47769.0,40.7535,40.7633,40.6849,40.6849,47769.0
2023-12-18 15:20:00,41.55,41.57,41.53,41.55,70492.0,40.6849,40.7045,40.6653,40.6849,70492.0
2023-12-18 15:25:00,41.55,41.56,41.5,41.51,62626.0,40.6849,40.6947,40.636,40.6458,62626.0
2023-12-18 15:30:00,41.5,41.5,41.44,41.45,110639.0,40.636,40.636,40.5772,40.587,110639.0
2023-12-18 15:35:00,41.45,41.47,41.37,41.39,141800.0,40.587,40.6066,40.5087,40.5282,141800.0
2023-12-18 15:40:00,41.39,41.43,41.34,41.42,190988.0,40.5282,40.5674,40.4793,40.5576,190988.0
2023-12-18 15:45:00,41.42,41.42,41.38,41.41,161051.0,40.5576,40.5576,40.5185,40.5478,161051.0
2023-12-18 15:50:00,41.41,41.45,41.37,41.39,284431.0,40.5478,40.587,40.5087,40.5282,284431.0
2023-12-18 15:55:00,41.39,41.42,41.34,41.34,695331.0,40.5282,40.5576,40.4793,40.4793,695331.0
2023-12-19 09:30:00,42.03,42.28,42.0,42.13,501738.0,41.1549,41.3997,41.1255,41.2528,501738.0
2023-12-19 09:35:00,42.14,42.33,42.07,42.07,220758.0,41.2626,41.4487,41.1941,41.1941,220758.0
2023-12-19 09:40:00,42.08,42.36,42.06,42.25,204072.0,41.2039,41.4781,41.1843,41.3703,204072.0
2023-12-19 09:45:00,42.25,42.34,42.18,42.28,154280.0,41.3703,41.4585,41.3018,41.3997,154280.0
2023-12-19 09:50:00,42.27,42.28,42.17,42.24,86422.0,41.3899,41.3997,41.292,41.3606,86422.0
2023-12-19 09:55:00,42.23,42.3,42.18,42.23,133978.0,41.3508,41.4193,41.3018,41.3508,133978.0
2023-12-19 10:00:00,42.24,42.37,42.14,42.36,158981.0,41.3606,41.4878,41.2626,41.4781,158981.0
2023-12-19 10:05:00,42.36,42.4,42.25,42.25,168053.0,41.4781,41.5172,41.3703,41.3703,168053.0
2023-12-19 10:10:00,42.25,42.31,42.2,42.22,125771.0,41.3703,41.4291,41.3214,41.341,125771.0
2023-12-19 10:15:00,42.22,42.38,42.19,42.34,138629.0,41.341,41.4976,41.3116,41.4585,138629.0
2023-12-19 10:20:00,42.33,42.48,42.31,42.47,166597.0,41.4487,41.5956,41.4291,41.5858,166597.0
2023-12-19 10:25:00,42.46,42.54,42.45,42.48,180680.0,41.576,41.6543,41.5662,41.5956,180680.0
2023-12-19 10:30:00,42.47,42.49,42.41,42.44,117206.0,41.5858,41.6053,41.527,41.5564,117206.0
2023-12-19 10:35:00,42.44,42.62,42.39,42.56,137314.0,41.5564,41.7326,41.5074,41.6739,137314.0
2023-12-19 10:40:00,42.56,42.58,42.47,42.54,328039.0,41.6739,41.6935,41.5858,41.6543,328039.0
2023-12-19 10:45:00,42.54,42.55,42.42,42.47,134520.0,41.6543,41.6641,41.5368,41.5858,134520.0
2023-12-19 10:50:00,42.46,42.54,42.36,42.54,206264.0,41.576,41.6543,41.4781,41.6543,206264.0
2023-12-19 10:55:00,42.54,42.54,42.46,42.5,165104.0,41.6543,41.6543,41.576,41.6151,165104.0
2023-12-19 11:00:00,42.5,42.53,42.43,42.43,91423.0,41.6151,41.6445,41.5466,41.5466,91423.0
2023-12-19 11:05:00,42.44,42.48,42.4,42.47,97744.0,41.5564,41.5956,41.5172,41.5858,97744.0
2023-12-19 11:10:00,42.47,42.48,42.38,42.39,114418.0,41.5858,41.5956,41.4976,41.5074,114418.0
2023-12-19 11:15:00,42.39,42.41,42.35,42.38,74322.0,41.5074,41.527,41.4683,41.4976,74322.0
2023-12-19 11:20:00,42.38,42.43,42.37,42.41,66567.0,41.4976,41.5466,41.4878,41.527,66567.0
2023-12-19 11:25:00,42.41,42.46,42.38,42.41,78640.0,41.527,41.576,41.4976,41.527,78640.0
2023-12-19 11:30:00,42.41,42.41,42.34,42.36,101405.0,41.527,41.527,41.4585,41.4781,101405.0
2023-12-19 11:35:00,42.36,42.49,42.35,42.45,69262.0,41.4781,41.6053,41.4683,41.5662,69262.0
2023-12-19 11:40:00,42.45,42.53,42.45,42.51,117755.0,41.5662,41.6445,41.5662,41.6249,117755.0
2023-12-19 11:45:00,42.51,42.53,42.48,42.5,102119.0,41.6249,41.6445,41.5956,41.6151,102119.0
2023-12-19 11:50:00,42.5,42.52,42.35,42.36,90050.0,41.6151,41.6347,41.4683,41.4781,90050.0
2023-12-19 11:55:00,42.36,42.44,42.35,42.43,145293.0,41.4781,41.5564,41.4683,41.5466,145293.0
2023-12-19 12:00:00,42.43,42.46,42.4,42.45,65303.0,41.5466,41.576,41.5172,41.5662,65303.0
2023-12-19 12:05:00,42.44,42.45,42.39,42.41,74064.0,41.5564,41.5662,41.5074,41.527,74064.0
2023-12-19 12:10:00,42.41,42.41,42.33,42.41,120520.0,41.527,41.527,41.4487,41.527,120520.0
2023-12-19 12:15:00,42.41,42.41,42.37,42.39,98080.0,41.527,41.527,41.4878,41.5074,98080.0
2023-12-19 12:20:00,42.4,42.44,42.35,42.43,73525.0,41.5172,41.5564,41.4683,41.5466,73525.0
2023-12-19 12:25:00,42.43,42.47,42.4,42.45,61584.0,41.5466,41.5858,41.5172,41.5662,61584.0
2023-12-19 12:30:00,42.44,42.52,42.44,42.5,108769.0,41.5564,41.6347,41.5564,41.6151,108769.0
2023-12-19 12:35:00,42.5,42.51,42.46,42.48,77264.0,41.6151,41.6249,41.576,41.5956,77264.0
2023-12-19 12:40:00,42.49,42.54,42.48,42.52,98822.0,41.6053,41.6543,41.5956,41.6347,98822.0
2023-12-19 12:45:00,42.51,42.53,42.49,42.51,63043.0,41.6249,41.6445,41.6053,41.6249,63043.0
2023-12-19 12:50:00,42.51,42.58,42.51,42.54,89880.0,41.6249,41.6935,41.6249,41.6543,89880.0
2023-12-19 12:55:00,42.54,42.54,42.49,42.51,85258.0,41.6543,41.6543,41.6053,41.6249,85258.0
2023-12-19 13:00:00,42.51,42.56,42.49,42.53,77351.0,41.6249,41.6739,41.6053,41.6445,77351.0
2023-12-19 13:05:00,42.52,42.53,42.44,42.44,75917.0,41.6347,41.6445,41.5564,41.5564,75917.0
2023-12-19 13:10:00,42.45,42.45,42.38,42.39,95939.0,41.5662,41.5662,41.4976,41.5074,95939.0
2023-12-19 13:15:00,42.38,42.4,42.24,42.27,106487.0,41.4976,41.5172,41.3606,41.3899,106487.0
2023-12-19 13:20:00,42.26,42.32,42.21,42.23,74931.0,41.3801,41.4389,41.3312,41.3508,74931.0
2023-12-19 13:25:00,42.23,42.32,42.21,42.32,95994.0,41.3508,41.4389,41.3312,41.4389,95994.0
2023-12-19 13:30:00,42.32,42.39,42.3,42.39,78042.0,41.4389,41.5074,41.4193,41.5074,78042.0
2023-12-19 13:35:00,42.39,42.45,42.38,42.43,117213.0,41.5074,41.5662,41.4976,41.5466,117213.0
2023-12-19 13:40:00,42.43,42.46,42.42,42.45,75944.0,41.5466,41.576,41.5368,41.5662,75944.0
2023-12-19 13:45:00,42.45,42.47,42.42,42.46,82739.0,41.5662,41.5858,41.5368,41.576,82739.0
2023-12-19 13:50:00,42.46,42.48,42.42,42.48,94519.0,41.576,41.5956,41.5368,41.5956,94519.0
2023-12-19 13:55:00,42.48,42.48,42.38,42.42,53260.0,41.5956,41.5956,41.4976,41.5368,53260.0
2023-12-19 14:00:00,42.42,42.49,42.4,42.46,71105.0,41.5368,41.6053,41.5172,41.576,71105.0
2023-12-19 14:05:00,42.45,42.46,42.39,42.4,53804.0,41.5662,41.576,41.5074,41.5172,53804.0
2023-12-19 14:10:00,42.39,42.41,42.38,42.4,62952.0,41.5074,41.527,41.4976,41.5172,62952.0
2023-12-19 14:15:00,42.39,42.45,42.39,42.44,73268.0,41.5074,41.5662,41.5074,41.5564,73268.0
2023-12-19 14:20:00,42.44,42.46,42.42,42.43,56417.0,41.5564,41.576,41.5368,41.5466,56417.0
2023-12-19 14:25:00,42.44,42.49,42.41,42.48,80494.0,41.5564,41.6053,41.527,41.5956,80494.0
2023-12-19 14:30:00,42.48,42.49,42.41,42.47,81936.0,41.5956,41.6053,41.527,41.5858,81936.0
2023-12-19 14:35:00,42.47,42.53,42.45,42.5,130325.0,41.5858,41.6445,41.5662,41.6151,130325.0
2023-12-19 14:40:00,42.49,42.51,42.44,42.46,57089.0,41.6053,41.6249,41.5564,41.576,57089.0
2023-12-19 14:45:00,42.45,42.46,42.42,42.45,38805.0,41.5662,41.576,41.5368,41.5662,38805.0
2023-12-19 14:50:00,42.45,42.49,42.44,42.48,74531.0,41.5662,41.6053,41.5564,41.5956,74531.0
2023-12-19 14:55:00,42.47,42.48,42.42,42.47,58319.0,41.5858,41.5956,41.5368,41.5858,58319.0
2023-12-19 15:00:00,42.47,42.48,42.44,42.46,78264.0,41.5858,41.5956,41.5564,41.576,78264.0
2023-12-19 15:05:00,42.45,42.46,42.37,42.4,79049.0,41.5662,41.576,41.4878,41.5172,79049.0
2023-12-19 15:10:00,42.39,42.41,42.34,42.34,71478.0,41.5074,41.527,41.4585,41.4585,71478.0
2023-12-19 15:15:00,42.35,42.35,42.29,42.32,79570.0,41.4683,41.4683,41.4095,41.4389,79570.0
2023-12-19 15:20:00,42.33,42.36,42.27,42.3,79597.0,41.4487,41.4781,41.3899,41.4193,79597.0
2023-12-19 15:25:00,42.29,42.36,42.26,42.36,90695.0,41.4095,41.4781,41.3801,41.4781,90695.0
2023-12-19 15:30:00,42.36,42.36,42.29,42.3,116925.0,41.4781,41.4781,41.4095,41.4193,116925.0
2023-12-19 15:35:00,42.3,42.3,42.2,42.26,147398.0,41.4193,41.4193,41.3214,41.3801,147398.0
2023-12-19 15:40:00,42.26,42.35,42.26,42.3,97677.0,41.3801,41.4683,41.3801,41.4193,97677.0
2023-12-19 15:45:00,42.3,42.33,42.24,42.25,166925.0,41.4193,41.4487,41.3606,41.3703,166925.0
2023-12-19 15:50:00,42.25,42.26,42.18,42.19,294859.0,41.3703,41.3801,41.3018,41.3116,294859.0
2023-12-19 15:55:00,42.19,42.25,42.16,42.18,940656.0,41.3116,41.3703,41.2822,41.3018,940656.0
2023-12-20 09:30:00,41.77,42.05,41.68,41.88,298558.0,40.9003,41.1745,40.8122,41.008,298558.0
2023-12-20 09:35:00,41.88,42.05,41.84,42.05,114678.0,41.008,41.1745,40.9689,41.1745,114678.0
2023-12-20 09:40:00,42.04,42.13,41.91,42.12,129747.0,41.1647,41.2528,41.0374,41.243,129747.0
2023-12-20 09:45:00,42.12,42.13,41.9,41.92,121032.0,41.243,41.2528,41.0276,41.0472,121032.0
2023-12-20 09:50:00,41.92,42.04,41.92,41.97,101588.0,41.0472,41.1647,41.0472,41.0962,101588.0
2023-12-20 09:55:00,41.97,42.07,41.93,42.03,116644.0,41.0962,41.1941,41.057,41.1549,116644.0
2023-12-20 10:00:00,42.02,42.15,41.99,42.14,148963.0,41.1451,41.2724,41.1158,41.2626,148963.0
2023-12-20 10:05:00,42.14,42.24,42.13,42.22,76435.0,41.2626,41.3606,41.2528,41.341,76435.0
2023-12-20 10:10:00,42.23,42.23,42.04,42.1,111015.0,41.3508,41.3508,41.1647,41.2235,111015.0
2023-12-20 10:15:00,42.1,42.17,42.05,42.07,111895.0,41.2235,41.292,41.1745,41.1941,111895.0
2023-12-20 10:20:00,42.07,42.14,42.07,42.08,70029.0,41.1941,41.2626,41.1941,41.2039,70029.0
2023-12-20 10:25:00,42.08,42.23,42.07,42.23,69516.0,41.2039,41.3508,41.1941,41.3508,69516.0
2023-12-20 10:30:00,42.22,42.32,42.21,42.31,74791.0,41.341,41.4389,41.3312,41.4291,74791.0
2023-12-20 10:35:00,42.3,42.34,42.23,42.31,69292.0,41.4193,41.4585,41.3508,41.4291,69292.0
2023-12-20 10:40:00,42.3,42.31,42.21,42.26,76962.0,41.4193,41.4291,41.3312,41.3801,76962.0
2023-12-20 10:45:00,42.26,42.32,42.22,42.24,101992.0,41.3801,41.4389,41.341,41.3606,101992.0
2023-12-20 10:50:00,42.24,42.27,42.22,42.23,59205.0,41.3606,41.3899,41.341,41.3508,59205.0
2023-12-20 10:55:00,42.23,42.23,42.16,42.22,66204.0,41.3508,41.3508,41.2822,41.341,66204.0
2023-12-20 11:00:00,42.21,42.23,42.16,42.22,52298.0,41.3312,41.3508,41.2822,41.341,52298.0
2023-12-20 11:05:00,42.23,42.29,42.2,42.25,139789.0,41.3508,41.4095,41.3214,41.3703,139789.0
2023-12-20 11:10:00,42.26,42.33,42.26,42.3,97472.0,41.3801,41.4487,41.3801,41.4193,97472.0
2023-12-20 11:15:00,42.3,42.31,42.22,42.23,81985.0,41.4193,41.4291,41.341,41.3508,81985.0
2023-12-20 11:20:00,42.24,42.34,42.23,42.34,83904.0,41.3606,41.4585,41.3508,41.4585,83904.0
2023-12-20 11:25:00,42.34,42.35,42.3,42.34,61104.0,41.4585,41.4683,41.4193,41.4585,61104.0
2023-12-20 11:30:00,42.34,42.34,42.27,42.27,75872.0,41.4585,41.4585,41.3899,41.3899,75872.0
2023-12-20 11:35:00,42.27,42.3,42.22,42.23,55269.0,41.3899,41.4193,41.341,41.3508,55269.0
2023-12-20 11:40:00,42.23,42.24,42.15,42.18,50436.0,41.3508,41.3606,41.2724,41.3018,50436.0
2023-12-20 11:45:00,42.18,42.22,42.16,42.18,71885.0,41.3018,41.341,41.2822,41.3018,71885.0
2023-12-20 11:50:00,42.18,42.21,42.16,42.17,49128.0,41.3018,41.3312,41.2822,41.292,49128.0
2023-12-20 11:55:00,42.17,42.21,42.14,42.15,59152.0,41.292,41.3312,41.2626,41.2724,59152.0
2023-12-20 12:00:00,42.15,42.21,42.14,42.19,47676.0,41.2724,41.3312,41.2626,41.3116,47676.0
2023-12-20 12:05:00,42.19,42.2,42.14,42.19,52844.0,41.3116,41.3214,41.2626,41.3116,52844.0
2023-12-20 12:10:00,42.19,42.2,42.14,42.14,41926.0,41.3116,41.3214,41.2626,41.2626,41926.0
2023-12-20 12:15:00,42.15,42.15,42.07,42.08,86430.0,41.2724,41.2724,41.1941,41.2039,86430.0
2023-12-20 12:20:00,42.08,42.1,42.07,42.09,50251.0,41.2039,41.2235,41.1941,41.2137,50251.0
2023-12-20 12:25:00,42.09,42.12,42.08,42.08,45341.0,41.2137,41.243,41.2039,41.2039,45341.0
2023-12-20 12:30:00,42.09,42.14,42.07,42.11,76606.0,41.2137,41.2626,41.1941,41.2333,76606.0
2023-12-20 12:35:00,42.1,42.14,42.07,42.14,115210.0,41.2235,41.2626,41.1941,41.2626,115210.0
2023-12-20 12:40:00,42.14,42.17,42.14,42.16,65345.0,41.2626,41.292,41.2626,41.2822,65345.0
2023-12-20 12:45:00,42.16,42.19,42.15,42.19,47242.0,41.2822,41.3116,41.2724,41.3116,47242.0
2023-12-20 12:50:00,42.18,42.25,42.17,42.23,58394.0,41.3018,41.3703,41.292,41.3508,58394.0
2023-12-20 12:55:00,42.23,42.25,42.22,42.23,36090.0,41.3508,41.3703,41.341,41.3508,36090.0
2023-12-20 13:00:00,42.23,42.24,42.18,42.23,42761.0,41.3508,41.3606,41.3018,41.3508,42761.0
2023-12-20 13:05:00,42.23,42.27,42.19,42.26,64348.0,41.3508,41.3899,41.3116,41.3801,64348.0
2023-12-20 13:10:00,42.25,42.31,42.25,42.29,81962.0,41.3703,41.4291,41.3703,41.4095,81962.0
2023-12-20 13:15:00,42.29,42.29,42.21,42.26,30094.0,41.4095,41.4095,41.3312,41.3801,30094.0
2023-12-20 13:20:00,42.25,42.25,42.17,42.17,46712.0,41.3703,41.3703,41.292,41.292,46712.0
2023-12-20 13:25:00,42.17,42.21,42.14,42.2,83081.0,41.292,41.3312,41.2626,41.3214,83081.0
2023-12-20 13:30:00,42.2,42.31,42.2,42.3,68385.0,41.3214,41.4291,41.3214,41.4193,68385.0
2023-12-20 13:35:00,42.3,42.32,42.26,42.3,99651.0,41.4193,41.4389,41.3801,41.4193,99651.0
2023-12-20 13:40:00,42.3,42.3,42.23,42.28,52874.0,41.4193,41.4193,41.3508,41.3997,52874.0
2023-12-20 13:45:00,42.27,42.27,42.23,42.25,40007.0,41.3899,41.3899,41.3508,41.3703,40007.0
2023-12-20 13:50:00,42.25,42.26,42.22,42.23,52263.0,41.3703,41.3801,41.341,41.3508,52263.0
2023-12-20 13:55:00,42.24,42.24,42.17,42.18,66158.0,41.3606,41.3606,41.292,41.3018,66158.0
2023-12-20 14:00:00,42.17,42.17,42.13,42.14,49060.0,41.292,41.292,41.2528,41.2626,49060.0
2023-12-20 14:05:00,42.15,42.17,42.14,42.15,33791.0,41.2724,41.292,41.2626,41.2724,33791.0
2023-12-20 14:10:00,42.15,42.19,42.14,42.19,40012.0,41.2724,41.3116,41.2626,41.3116,40012.0
2023-12-20 14:15:00,42.19,42.21,42.17,42.21,53364.0,41.3116,41.3312,41.292,41.3312,53364.0
2023-12-20 14:20:00,42.21,42.21,42.17,42.2,39163.0,41.3312,41.3312,41.292,41.3214,39163.0
2023-12-20 14:25:00,42.2,42.22,42.14,42.16,108928.0,41.3214,41.341,41.2626,41.2822,108928.0
2023-12-20 14:30:00,42.15,42.15,42.04,42.09,84266.0,41.2724,41.2724,41.1647,41.2137,84266.0
2023-12-20 14:35:00,42.09,42.13,41.98,42.0,92879.0,41.2137,41.2528,41.106,41.1255,92879.0
2023-12-20 14:40:00,41.98,42.05,41.93,41.93,87110.0,41.106,41.1745,41.057,41.057,87110.0
2023-12-20 14:45:00,41.94,41.95,41.82,41.84,111306.0,41.0668,41.0766,40.9493,40.9689,111306.0
2023-12-20 14:50:00,41.85,41.86,41.52,41.71,140425.0,40.9787,40.9885,40.6555,40.8416,140425.0
2023-12-20 14:55:00,41.72,41.74,41.56,41.56,192118.0,40.8514,40.871,40.6947,40.6947,192118.0
2023-12-20 15:00:00,41.56,41.6,41.46,41.47,127225.0,40.6947,40.7339,40.5968,40.6066,127225.0
2023-12-20 15:05:00,41.48,41.54,41.38,41.49,134830.0,40.6164,40.6751,40.5185,40.6262,134830.0
2023-12-20 15:10:00,41.49,41.64,41.48,41.54,115801.0,40.6262,40.773,40.6164,40.6751,115801.0
2023-12-20 15:15:00,41.55,41.73,41.55,41.72,141941.0,40.6849,40.8612,40.6849,40.8514,141941.0
2023-12-20 15:20:00,41.72,41.75,41.6,41.61,176830.0,40.8514,40.8808,40.7339,40.7437,176830.0
2023-12-20 15:25:00,41.61,41.62,41.39,41.4,175863.0,40.7437,40.7535,40.5282,40.538,175863.0
2023-12-20 15:30:00,41.4,41.49,41.36,41.45,178901.0,40.538,40.6262,40.4989,40.587,178901.0
2023-12-20 15:35:00,41.44,41.49,41.38,41.42,127063.0,40.5772,40.6262,40.5185,40.5576,127063.0
2023-12-20 15:40:00,41.42,41.51,41.4,41.48,169787.0,40.5576,40.6458,40.538,40.6164,169787.0
2023-12-20 15:45:00,41.48,41.51,41.41,41.5,218118.0,40.6164,40.6458,40.5478,40.636,218118.0
2023-12-20 15:50:00,41.51,41.56,41.41,41.46,307181.0,40.6458,40.6947,40.5478,40.5968,307181.0
2023-12-20 15:55:00,41.45,41.46,41.29,41.35,780696.0,40.587,40.5968,40.4303,40.4891,780696.0
2023-12-21 09:30:00,41.97,42.24,41.94,42.2,281286.0,41.0962,41.3606,41.0668,41.3214,281286.0
2023-12-21 09:35:00,42.2,42.3,41.94,42.04,86053.0,41.3214,41.4193,41.0668,41.1647,86053.0
2023-12-21 09:40:00,42.04,42.04,41.86,41.96,61254.0,41.1647,41.1647,40.9885,41.0864,61254.0
2023-12-21 09:45:00,41.96,42.01,41.87,41.98,108849.0,41.0864,41.1353,40.9983,41.106,108849.0
2023-12-21 09:50:00,41.97,42.0,41.93,41.94,57846.0,41.0962,41.1255,41.057,41.0668,57846.0
2023-12-21 09:55:00,41.93,41.97,41.82,41.9,79688.0,41.057,41.0962,40.9493,41.0276,79688.0
2023-12-21 10:00:00,41.91,42.01,41.89,41.9,72433.0,41.0374,41.1353,41.0178,41.0276,72433.0
2023-12-21 10:05:00,41.9,41.92,41.84,41.87,57679.0,41.0276,41.0472,40.9689,40.9983,57679.0
2023-12-21 10:10:00,41.85,42.06,41.85,42.05,135220.0,40.9787,41.1843,40.9787,41.1745,135220.0
2023-12-21 10:15:00,42.05,42.1,41.99,42.01,73021.0,41.1745,41.2235,41.1158,41.1353,73021.0
2023-12-21 10:20:00,42.02,42.13,41.98,42.12,75696.0,41.1451,41.2528,41.106,41.243,75696.0
2023-12-21 10:25:00,42.14,42.14,41.83,41.91,154324.0,41.2626,41.2626,40.9591,41.0374,154324.0
2023-12-21 10:30:00,41.92,42.04,41.9,42.02,44415.0,41.0472,41.1647,41.0276,41.1451,44415.0
2023-12-21 10:35:00,42.04,42.07,41.94,41.97,42383.0,41.1647,41.1941,41.0668,41.0962,42383.0
2023-12-21 10:40:00,41.96,42.07,41.9,42.05,102569.0,41.0864,41.1941,41.0276,41.1745,102569.0
2023-12-21 10:45:00,42.05,42.08,41.97,42.0,51657.0,41.1745,41.2039,41.0962,41.1255,51657.0
2023-12-21 10:50:00,41.99,41.99,41.93,41.94,25544.0,41.1158,41.1158,41.057,41.0668,25544.0
2023-12-21 10:55:00,41.94,42.1,41.92,42.09,64312.0,41.0668,41.2235,41.0472,41.2137,64312.0
2023-12-21 11:00:00,42.09,42.15,42.06,42.11,71154.0,41.2137,41.2724,41.1843,41.2333,71154.0
2023-12-21 11:05:00,42.09,42.14,42.05,42.07,62120.0,41.2137,41.2626,41.1745,41.1941,62120.0
2023-12-21 11:10:00,42.08,42.14,42.07,42.14,32000.0,41.2039,41.2626,41.1941,41.2626,32000.0
2023-12-21 11:15:00,42.13,42.16,42.09,42.13,44020.0,41.2528,41.2822,41.2137,41.2528,44020.0
2023-12-21 11:20:00,42.13,42.18,42.1,42.16,34085.0,41.2528,41.3018,41.2235,41.2822,34085.0
2023-12-21 11:25:00,42.15,42.19,42.14,42.19,47333.0,41.2724,41.3116,41.2626,41.3116,47333.0
2023-12-21 11:30:00,42.19,42.21,42.15,42.15,36406.0,41.3116,41.3312,41.2724,41.2724,36406.0
2023-12-21 11:35:00,42.15,42.22,42.15,42.17,35015.0,41.2724,41.341,41.2724,41.292,35015.0
2023-12-21 11:40:00,42.17,42.19,42.13,42.15,30687.0,41.292,41.3116,41.2528,41.2724,30687.0
2023-12-21 11:45:00,42.16,42.18,42.14,42.16,57666.0,41.2822,41.3018,41.2626,41.2822,57666.0
2023-12-21 11:50:00,42.16,42.16,42.04,42.07,102449.0,41.2822,41.2822,41.1647,41.1941,102449.0
2023-12-21 11:55:00,42.08,42.13,42.06,42.09,29650.0,41.2039,41.2528,41.1843,41.2137,29650.0
2023-12-21 12:00:00,42.1,42.14,42.0,42.01,68107.0,41.2235,41.2626,41.1255,41.1353,68107.0
2023-12-21 12:05:00,42.01,42.05,42.01,42.02,34169.0,41.1353,41.1745,41.1353,41.1451,34169.0
2023-12-21 12:10:00,42.02,42.09,42.02,42.04,38281.0,41.1451,41.2137,41.1451,41.1647,38281.0
2023-12-21 12:15:00,42.05,42.1,42.04,42.07,23087.0,41.1745,41.2235,41.1647,41.1941,23087.0
2023-12-21 12:20:00,42.08,42.08,41.96,42.02,43083.0,41.2039,41.2039,41.0864,41.1451,43083.0
2023-12-21 12:25:00,42.0,42.01,41.92,41.94,29538.0,41.1255,41.1353,41.0472,41.0668,29538.0
2023-12-21 12:30:00,41.94,42.07,41.92,41.95,30121.0,41.0668,41.1941,41.0472,41.0766,30121.0
2023-12-21 12:35:00,41.96,42.01,41.94,42.01,32846.0,41.0864,41.1353,41.0668,41.1353,32846.0
2023-12-21 12:40:00,42.01,42.1,42.0,42.04,38126.0,41.1353,41.2235,41.1255,41.1647,38126.0
2023-12-21 12:45:00,42.04,42.07,42.03,42.04,27904.0,41.1647,41.1941,41.1549,41.1647,27904.0
2023-12-21 12:50:00,42.03,42.06,41.98,42.01,71371.0,41.1549,41.1843,41.106,41.1353,71371.0
2023-12-21 12:55:00,42.0,42.06,41.98,42.06,26778.0,41.1255,41.1843,41.106,41.1843,26778.0
2023-12-21 13:00:00,42.06,42.12,42.06,42.09,33113.0,41.1843,41.243,41.1843,41.2137,33113.0
2023-12-21 13:05:00,42.09,42.1,41.98,42.03,52028.0,41.2137,41.2235,41.106,41.1549,52028.0
2023-12-21 13:10:00,42.02,42.06,41.98,42.0,45559.0,41.1451,41.1843,41.106,41.1255,45559.0
2023-12-21 13:15:00,41.99,42.01,41.9,41.91,40844.0,41.1158,41.1353,41.0276,41.0374,40844.0
2023-12-21 13:20:00,41.92,42.06,41.89,42.04,93689.0,41.0472,41.1843,41.0178,41.1647,93689.0
2023-12-21 13:25:00,42.03,42.06,42.0,42.06,22492.0,41.1549,41.1843,41.1255,41.1843,22492.0
2023-12-21 13:30:00,42.07,42.11,42.04,42.04,57782.0,41.1941,41.2333,41.1647,41.1647,57782.0
2023-12-21 13:35:00,42.04,42.06,42.0,42.02,11463.0,41.1647,41.1843,41.1255,41.1451,11463.0
2023-12-21 13:40:00,42.02,42.06,41.99,42.01,19853.0,41.1451,41.1843,41.1158,41.1353,19853.0
2023-12-21 13:45:00,42.02,42.09,42.02,42.05,25142.0,41.1451,41.2137,41.1451,41.1745,25142.0
2023-12-21 13:50:00,42.04,42.12,42.04,42.11,38345.0,41.1647,41.243,41.1647,41.2333,38345.0
2023-12-21 13:55:00,42.11,42.17,42.11,42.15,43164.0,41.2333,41.292,41.2333,41.2724,43164.0
2023-12-21 14:00:00,42.15,42.18,42.14,42.17,22624.0,41.2724,41.3018,41.2626,41.292,22624.0
2023-12-21 14:05:00,42.17,42.18,42.14,42.16,31107.0,41.292,41.3018,41.2626,41.2822,31107.0
2023-12-21 14:10:00,42.16,42.19,42.14,42.17,48280.0,41.2822,41.3116,41.2626,41.292,48280.0
2023-12-21 14:15:00,42.16,42.26,42.16,42.26,74881.0,41.2822,41.3801,41.2822,41.3801,74881.0
2023-12-21 14:20:00,42.25,42.26,42.17,42.23,102188.0,41.3703,41.3801,41.292,41.3508,102188.0
2023-12-21 14:25:00,42.22,42.27,42.21,42.23,142201.0,41.341,41.3899,41.3312,41.3508,142201.0
2023-12-21 14:30:00,42.24,42.28,42.18,42.26,137095.0,41.3606,41.3997,41.3018,41.3801,137095.0
2023-12-21 14:35:00,42.26,42.26,42.15,42.19,51085.0,41.3801,41.3801,41.2724,41.3116,51085.0
2023-12-21 14:40:00,42.18,42.18,42.13,42.15,47899.0,41.3018,41.3018,41.2528,41.2724,47899.0
2023-12-21 14:45:00,42.15,42.16,42.05,42.05,42774.0,41.2724,41.2822,41.1745,41.1745,42774.0
2023-12-21 14:50:00,42.05,42.06,42.0,42.02,37810.0,41.1745,41.1843,41.1255,41.1451,37810.0
2023-12-21 14:55:00,42.02,42.06,41.96,42.05,70180.0,41.1451,41.1843,41.0864,41.1745,70180.0
2023-12-21 15:00:00,42.05,42.08,42.02,42.05,73409.0,41.1745,41.2039,41.1451,41.1745,73409.0
2023-12-21 15:05:00,42.05,42.06,41.97,41.99,45940.0,41.1745,41.1843,41.0962,41.1158,45940.0
2023-12-21 15:10:00,41.99,42.06,41.98,42.04,39343.0,41.1158,41.1843,41.106,41.1647,39343.0
2023-12-21 15:15:00,42.04,42.05,42.0,42.03,32859.0,41.1647,41.1745,41.1255,41.1549,32859.0
2023-12-21 15:20:00,42.04,42.07,42.02,42.05,41080.0,41.1647,41.1941,41.1451,41.1745,41080.0
2023-12-21 15:25:00,42.04,42.2,42.03,42.17,92011.0,41.1647,41.3214,41.1549,41.292,92011.0
2023-12-21 15:30:00,42.17,42.19,42.11,42.16,78337.0,41.292,41.3116,41.2333,41.2822,78337.0
2023-12-21 15:35:00,42.16,42.21,42.14,42.19,101202.0,41.2822,41.3312,41.2626,41.3116,101202.0
2023-12-21 15:40:00,42.19,42.2,42.1,42.12,95778.0,41.3116,41.3214,41.2235,41.243,95778.0
2023-12-21 15:45:00,42.12,42.17,42.1,42.16,143231.0,41.243,41.292,41.2235,41.2822,143231.0
2023-12-21 15:50:00,42.16,42.24,42.16,42.21,183116.0,41.2822,41.3606,41.2822,41.3312,183116.0
2023-12-21 15:55:00,42.22,42.25,42.19,42.23,380658.0,41.341,41.3703,41.3116,41.3508,380658.0
2023-12-22 09:30:00,42.53,42.73,42.4,42.7,231532.0,41.6445,41.8403,41.5172,41.811,231532.0
2023-12-22 09:35:00,42.7,42.75,42.58,42.67,92462.0,41.811,41.8599,41.6935,41.7816,92462.0
2023-12-22 09:40:00,42.69,42.76,42.63,42.65,99648.0,41.8012,41.8697,41.7424,41.762,99648.0
2023-12-22 09:45:00,42.66,42.66,42.44,42.46,120628.0,41.7718,41.7718,41.5564,41.576,120628.0
2023-12-22 09:50:00,42.47,42.63,42.45,42.53,121616.0,41.5858,41.7424,41.5662,41.6445,121616.0
2023-12-22 09:55:00,42.52,42.66,42.52,42.61,56512.0,41.6347,41.7718,41.6347,41.7228,56512.0
2023-12-22 10:00:00,42.62,42.84,42.58,42.72,194869.0,41.7326,41.9481,41.6935,41.8306,194869.0
2023-12-22 10:05:00,42.71,42.76,42.67,42.67,75955.0,41.8208,41.8697,41.7816,41.7816,75955.0
2023-12-22 10:10:00,42.67,42.78,42.66,42.77,65726.0,41.7816,41.8893,41.7718,41.8795,65726.0
2023-12-22 10:15:00,42.77,42.78,42.67,42.68,104384.0,41.8795,41.8893,41.7816,41.7914,104384.0
2023-12-22 10:20:00,42.67,42.69,42.52,42.55,48722.0,41.7816,41.8012,41.6347,41.6641,48722.0
2023-12-22 10:25:00,42.54,42.58,42.5,42.58,62678.0,41.6543,41.6935,41.6151,41.6935,62678.0
2023-12-22 10:30:00,42.59,42.61,42.53,42.55,39345.0,41.7033,41.7228,41.6445,41.6641,39345.0
2023-12-22 10:35:00,42.55,42.62,42.47,42.53,43275.0,41.6641,41.7326,41.5858,41.6445,43275.0
2023-12-22 10:40:00,42.52,42.58,42.51,42.55,34612.0,41.6347,41.6935,41.6249,41.6641,34612.0
2023-12-22 10:45:00,42.56,42.56,42.47,42.47,46835.0,41.6739,41.6739,41.5858,41.5858,46835.0
2023-12-22 10:50:00,42.48,42.51,42.45,42.5,47048.0,41.5956,41.6249,41.5662,41.6151,47048.0
2023-12-22 10:55:00,42.49,42.51,42.37,42.38,47862.0,41.6053,41.6249,41.4878,41.4976,47862.0
2023-12-22 11:00:00,42.37,42.37,42.27,42.3,81047.0,41.4878,41.4878,41.3899,41.4193,81047.0
2023-12-22 11:05:00,42.29,42.36,42.25,42.35,44903.0,41.4095,41.4781,41.3703,41.4683,44903.0
2023-12-22 11:10:00,42.36,42.45,42.36,42.43,45228.0,41.4781,41.5662,41.4781,41.5466,45228.0
2023-12-22 11:15:00,42.43,42.46,42.39,42.45,39212.0,41.5466,41.576,41.5074,41.5662,39212.0
2023-12-22 11:20:00,42.45,42.53,42.43,42.51,57752.0,41.5662,41.6445,41.5466,41.6249,57752.0
2023-12-22 11:25:00,42.5,42.57,42.49,42.55,54111.0,41.6151,41.6837,41.6053,41.6641,54111.0
2023-12-22 11:30:00,42.55,42.57,42.48,42.49,53217.0,41.6641,41.6837,41.5956,41.6053,53217.0
2023-12-22 11:35:00,42.49,42.54,42.44,42.54,31690.0,41.6053,41.6543,41.5564,41.6543,31690.0
2023-12-22 11:40:00,42.54,42.55,42.44,42.45,52827.0,41.6543,41.6641,41.5564,41.5662,52827.0
2023-12-22 11:45:00,42.46,42.48,42.38,42.4,92802.0,41.576,41.5956,41.4976,41.5172,92802.0
2023-12-22 11:50:00,42.41,42.49,42.4,42.48,35373.0,41.527,41.6053,41.5172,41.5956,35373.0
2023-12-22 11:55:00,42.49,42.55,42.48,42.48,79705.0,41.6053,41.6641,41.5956,41.5956,79705.0
2023-12-22 12:00:00,42.48,42.54,42.48,42.52,30282.0,41.5956,41.6543,41.5956,41.6347,30282.0
2023-12-22 12:05:00,42.52,42.55,42.46,42.46,42371.0,41.6347,41.6641,41.576,41.576,42371.0
2023-12-22 12:10:00,42.46,42.47,42.42,42.45,24076.0,41.576,41.5858,41.5368,41.5662,24076.0
2023-12-22 12:15:00,42.45,42.48,42.44,42.48,34913.0,41.5662,41.5956,41.5564,41.5956,34913.0
2023-12-22 12:20:00,42.48,42.52,42.47,42.48,37506.0,41.5956,41.6347,41.5858,41.5956,37506.0
2023-12-22 12:25:00,42.48,42.53,42.46,42.52,23062.0,41.5956,41.6445,41.576,41.6347,23062.0
2023-12-22 12:30:00,42.52,42.53,42.49,42.51,18362.0,41.6347,41.6445,41.6053,41.6249,18362.0
2023-12-22 12:35:00,42.5,42.56,42.5,42.55,43050.0,41.6151,41.6739,41.6151,41.6641,43050.0
2023-12-22 12:40:00,42.55,42.61,42.55,42.59,44350.0,41.6641,41.7228,41.6641,41.7033,44350.0
2023-12-22 12:45:00,42.59,42.6,42.51,42.52,124441.0,41.7033,41.7131,41.6249,41.6347,124441.0
2023-12-22 12:50:00,42.52,42.63,42.51,42.62,302685.0,41.6347,41.7424,41.6249,41.7326,302685.0
2023-12-22 12:55:00,42.62,42.63,42.56,42.6,48975.0,41.7326,41.7424,41.6739,41.7131,48975.0
2023-12-22 13:00:00,42.6,42.62,42.57,42.59,39381.0,41.7131,41.7326,41.6837,41.7033,39381.0
2023-12-22 13:05:00,42.59,42.63,42.54,42.55,33764.0,41.7033,41.7424,41.6543,41.6641,33764.0
2023-12-22 13:10:00,42.55,42.59,42.51,42.58,40784.0,41.6641,41.7033,41.6249,41.6935,40784.0
2023-12-22 13:15:00,42.58,42.59,42.52,42.52,41070.0,41.6935,41.7033,41.6347,41.6347,41070.0
2023-12-22 13:20:00,42.53,42.56,42.52,42.52,39606.0,41.6445,41.6739,41.6347,41.6347,39606.0
2023-12-22 13:25:00,42.52,42.53,42.48,42.52,86299.0,41.6347,41.6445,41.5956,41.6347,86299.0
2023-12-22 13:30:00,42.51,42.57,42.51,42.57,31877.0,41.6249,41.6837,41.6249,41.6837,31877.0
2023-12-22 13:35:00,42.57,42.57,42.55,42.56,41254.0,41.6837,41.6837,41.6641,41.6739,41254.0
2023-12-22 13:40:00,42.56,42.57,42.52,42.52,60971.0,41.6739,41.6837,41.6347,41.6347,60971.0
2023-12-22 13:45:00,42.52,42.56,42.49,42.54,74848.0,41.6347,41.6739,41.6053,41.6543,74848.0
2023-12-22 13:50:00,42.54,42.56,42.51,42.54,18421.0,41.6543,41.6739,41.6249,41.6543,18421.0
2023-12-22 13:55:00,42.55,42.56,42.52,42.53,30274.0,41.6641,41.6739,41.6347,41.6445,30274.0
2023-12-22 14:00:00,42.52,42.58,42.51,42.56,87722.0,41.6347,41.6935,41.6249,41.6739,87722.0
2023-12-22 14:05:00,42.55,42.57,42.43,42.43,96625.0,41.6641,41.6837,41.5466,41.5466,96625.0
2023-12-22 14:10:00,42.43,42.48,42.42,42.45,56584.0,41.5466,41.5956,41.5368,41.5662,56584.0
2023-12-22 14:15:00,42.45,42.46,42.33,42.39,53658.0,41.5662,41.576,41.4487,41.5074,53658.0
2023-12-22 14:20:00,42.39,42.41,42.24,42.27,52319.0,41.5074,41.527,41.3606,41.3899,52319.0
2023-12-22 14:25:00,42.27,42.27,42.16,42.18,37570.0,41.3899,41.3899,41.2822,41.3018,37570.0
2023-12-22 14:30:00,42.18,42.22,42.1,42.19,88144.0,41.3018,41.341,41.2235,41.3116,88144.0
2023-12-22 14:35:00,42.18,42.34,42.18,42.29,125148.0,41.3018,41.4585,41.3018,41.4095,125148.0
2023-12-22 14:40:00,42.29,42.42,42.28,42.39,51057.0,41.4095,41.5368,41.3997,41.5074,51057.0
2023-12-22 14:45:00,42.39,42.44,42.37,42.4,40495.0,41.5074,41.5564,41.4878,41.5172,40495.0
2023-12-22 14:50:00,42.39,42.43,42.38,42.4,29396.0,41.5074,41.5466,41.4976,41.5172,29396.0
2023-12-22 14:55:00,42.41,42.45,42.39,42.45,34329.0,41.527,41.5662,41.5074,41.5662,34329.0
2023-12-22 15:00:00,42.45,42.46,42.4,42.43,47813.0,41.5662,41.576,41.5172,41.5466,47813.0
2023-12-22 15:05:00,42.42,42.44,42.37,42.38,26795.0,41.5368,41.5564,41.4878,41.4976,26795.0
2023-12-22 15:10:00,42.38,42.46,42.38,42.45,41311.0,41.4976,41.576,41.4976,41.5662,41311.0
2023-12-22 15:15:00,42.45,42.46,42.4,42.41,61263.0,41.5662,41.576,41.5172,41.527,61263.0
2023-12-22 15:20:00,42.41,42.41,42.35,42.39,69372.0,41.527,41.527,41.4683,41.5074,69372.0
2023-12-22 15:25:00,42.39,42.43,42.36,42.42,60609.0,41.5074,41.5466,41.4781,41.5368,60609.0
2023-12-22 15:30:00,42.42,42.43,42.36,42.39,47978.0,41.5368,41.5466,41.4781,41.5074,47978.0
2023-12-22 15:35:00,42.39,42.41,42.33,42.34,57548.0,41.5074,41.527,41.4487,41.4585,57548.0
2023-12-22 15:40:00,42.34,42.39,42.29,42.38,67484.0,41.4585,41.5074,41.4095,41.4976,67484.0
2023-12-22 15:45:00,42.38,42.42,42.36,42.38,59485.0,41.4976,41.5368,41.4781,41.4976,59485.0
2023-12-22 15:50:00,42.38,42.44,42.36,42.41,145191.0,41.4976,41.5564,41.4781,41.527,145191.0
2023-12-22 15:55:00,42.41,42.42,42.37,42.39,338739.0,41.527,41.5368,41.4878,41.5074,338739.0
2023-12-26 09:30:00,42.6,42.85,42.51,42.83,180093.0,41.7131,41.9579,41.6249,41.9383,180093.0
2023-12-26 09:35:00,42.83,42.86,42.65,42.77,86450.0,41.9383,41.9676,41.762,41.8795,86450.0
2023-12-26 09:40:00,42.77,42.8,42.66,42.69,106661.0,41.8795,41.9089,41.7718,41.8012,106661.0
2023-12-26 09:45:00,42.69,42.75,42.66,42.74,54542.0,41.8012,41.8599,41.7718,41.8501,54542.0
2023-12-26 09:50:00,42.74,42.8,42.7,42.74,87823.0,41.8501,41.9089,41.811,41.8501,87823.0
2023-12-26 09:55:00,42.75,42.87,42.74,42.87,87592.0,41.8599,41.9774,41.8501,41.9774,87592.0
2023-12-26 10:00:00,42.87,42.9,42.85,42.88,51949.0,41.9774,42.0068,41.9579,41.9872,51949.0
2023-12-26 10:05:00,42.86,42.94,42.86,42.9,63838.0,41.9676,42.046,41.9676,42.0068,63838.0
2023-12-26 10:10:00,42.89,42.92,42.83,42.87,57847.0,41.997,42.0264,41.9383,41.9774,57847.0
2023-12-26 10:15:00,42.87,42.93,42.82,42.88,58191.0,41.9774,42.0362,41.9285,41.9872,58191.0
2023-12-26 10:20:00,42.88,42.9,42.82,42.84,39418.0,41.9872,42.0068,41.9285,41.9481,39418.0
2023-12-26 10:25:00,42.85,42.87,42.79,42.79,41407.0,41.9579,41.9774,41.8991,41.8991,41407.0
2023-12-26 10:30:00,42.8,42.87,42.8,42.83,31396.0,41.9089,41.9774,41.9089,41.9383,31396.0
2023-12-26 10:35:00,42.82,42.84,42.78,42.83,37133.0,41.9285,41.9481,41.8893,41.9383,37133.0
2023-12-26 10:40:00,42.82,42.82,42.69,42.72,53414.0,41.9285,41.9285,41.8012,41.8306,53414.0
2023-12-26 10:45:00,42.71,42.76,42.7,42.72,28401.0,41.8208,41.8697,41.811,41.8306,28401.0
2023-12-26 10:50:00,42.72,42.77,42.69,42.75,63339.0,41.8306,41.8795,41.8012,41.8599,63339.0
2023-12-26 10:55:00,42.75,42.78,42.73,42.74,28120.0,41.8599,41.8893,41.8403,41.8501,28120.0
2023-12-26 11:00:00,42.73,42.76,42.73,42.74,28861.0,41.8403,41.8697,41.8403,41.8501,28861.0
2023-12-26 11:05:00,42.74,42.76,42.71,42.73,38952.0,41.8501,41.8697,41.8208,41.8403,38952.0
2023-12-26 11:10:00,42.73,42.78,42.71,42.73,57407.0,41.8403,41.8893,41.8208,41.8403,57407.0
2023-12-26 11:15:00,42.73,42.81,42.72,42.81,91309.0,41.8403,41.9187,41.8306,41.9187,91309.0
2023-12-26 11:20:00,42.8,42.84,42.79,42.83,66775.0,41.9089,41.9481,41.8991,41.9383,66775.0
2023-12-26 11:25:00,42.83,42.85,42.81,42.84,44234.0,41.9383,41.9579,41.9187,41.9481,44234.0
2023-12-26 11:30:00,42.84,42.91,42.84,42.86,52468.0,41.9481,42.0166,41.9481,41.9676,52468.0
2023-12-26 11:35:00,42.85,42.87,42.84,42.84,37756.0,41.9579,41.9774,41.9481,41.9481,37756.0
2023-12-26 11:40:00,42.84,42.86,42.83,42.86,112272.0,41.9481,41.9676,41.9383,41.9676,112272.0
2023-12-26 11:45:00,42.86,42.87,42.79,42.8,47927.0,41.9676,41.9774,41.8991,41.9089,47927.0
2023-12-26 11:50:00,42.8,42.83,42.79,42.82,30110.0,41.9089,41.9383,41.8991,41.9285,30110.0
2023-12-26 11:55:00,42.82,42.85,42.8,42.84,30306.0,41.9285,41.9579,41.9089,41.9481,30306.0
2023-12-26 12:00:00,42.85,42.88,42.84,42.85,55609.0,41.9579,41.9872,41.9481,41.9579,55609.0
2023-12-26 12:05:00,42.86,42.87,42.84,42.87,25573.0,41.9676,41.9774,41.9481,41.9774,25573.0
2023-12-26 12:10:00,42.86,42.88,42.85,42.86,35839.0,41.9676,41.9872,41.9579,41.9676,35839.0
2023-12-26 12:15:00,42.86,42.91,42.85,42.9,30373.0,41.9676,42.0166,41.9579,42.0068,30373.0
2023-12-26 12:20:00,42.9,42.92,42.89,42.91,77150.0,42.0068,42.0264,41.997,42.0166,77150.0
2023-12-26 12:25:00,42.91,42.93,42.9,42.91,40206.0,42.0166,42.0362,42.0068,42.0166,40206.0
2023-12-26 12:30:00,42.91,42.94,42.9,42.9,48506.0,42.0166,42.046,42.0068,42.0068,48506.0
2023-12-26 12:35:00,42.9,42.94,42.9,42.92,113921.0,42.0068,42.046,42.0068,42.0264,113921.0
2023-12-26 12:40:00,42.92,42.93,42.9,42.9,127627.0,42.0264,42.0362,42.0068,42.0068,127627.0
2023-12-26 12:45:00,42.9,42.95,42.9,42.95,23651.0,42.0068,42.0558,42.0068,42.0558,23651.0
2023-12-26 12:50:00,42.95,42.97,42.92,42.96,48255.0,42.0558,42.0754,42.0264,42.0656,48255.0
2023-12-26 12:55:00,42.96,42.96,42.9,42.91,46235.0,42.0656,42.0656,42.0068,42.0166,46235.0
2023-12-26 13:00:00,42.91,42.91,42.89,42.9,24683.0,42.0166,42.0166,41.997,42.0068,24683.0
2023-12-26 13:05:00,42.9,42.93,42.89,42.92,54616.0,42.0068,42.0362,41.997,42.0264,54616.0
2023-12-26 13:10:00,42.92,42.94,42.92,42.93,41795.0,42.0264,42.046,42.0264,42.0362,41795.0
2023-12-26 13:15:00,42.93,42.95,42.92,42.93,25749.0,42.0362,42.0558,42.0264,42.0362,25749.0
2023-12-26 13:20:00,42.92,42.94,42.92,42.94,39906.0,42.0264,42.046,42.0264,42.046,39906.0
2023-12-26 13:25:00,42.94,42.97,42.92,42.96,52956.0,42.046,42.0754,42.0264,42.0656,52956.0
2023-12-26 13:30:00,42.96,42.96,42.92,42.93,38851.0,42.0656,42.0656,42.0264,42.0362,38851.0
2023-12-26 13:35:00,42.93,42.96,42.92,42.96,26496.0,42.0362,42.0656,42.0264,42.0656,26496.0
2023-12-26 13:40:00,42.96,43.0,42.95,43.0,61350.0,42.0656,42.1047,42.0558,42.1047,61350.0
2023-12-26 13:45:00,43.0,43.03,42.99,42.99,121303.0,42.1047,42.1341,42.0949,42.0949,121303.0
2023-12-26 13:50:00,42.99,43.0,42.94,42.97,35533.0,42.0949,42.1047,42.046,42.0754,35533.0
2023-12-26 13:55:00,42.97,42.97,42.93,42.96,26491.0,42.0754,42.0754,42.0362,42.0656,26491.0
2023-12-26 14:00:00,42.97,43.0,42.96,42.98,27332.0,42.0754,42.1047,42.0656,42.0851,27332.0
2023-12-26 14:05:00,42.97,43.01,42.96,43.0,46230.0,42.0754,42.1145,42.0656,42.1047,46230.0
2023-12-26 14:10:00,42.99,43.01,42.99,43.0,38462.0,42.0949,42.1145,42.0949,42.1047,38462.0
2023-12-26 14:15:00,43.0,43.04,42.99,43.02,35108.0,42.1047,42.1439,42.0949,42.1243,35108.0
2023-12-26 14:20:00,43.02,43.03,42.98,42.99,32664.0,42.1243,42.1341,42.0851,42.0949,32664.0
2023-12-26 14:25:00,42.99,43.01,42.98,42.98,46456.0,42.0949,42.1145,42.0851,42.0851,46456.0
2023-12-26 14:30:00,42.98,43.0,42.98,43.0,23168.0,42.0851,42.1047,42.0851,42.1047,23168.0
2023-12-26 14:35:00,42.99,43.02,42.99,43.01,24823.0,42.0949,42.1243,42.0949,42.1145,24823.0
2023-12-26 14:40:00,43.0,43.01,42.97,42.98,41812.0,42.1047,42.1145,42.0754,42.0851,41812.0
2023-12-26 14:45:00,42.98,42.98,42.94,42.96,34782.0,42.0851,42.0851,42.046,42.0656,34782.0
2023-12-26 14:50:00,42.96,42.98,42.95,42.97,19389.0,42.0656,42.0851,42.0558,42.0754,19389.0
2023-12-26 14:55:00,42.98,43.01,42.97,43.0,35551.0,42.0851,42.1145,42.0754,42.1047,35551.0
2023-12-26 15:00:00,43.0,43.01,42.98,43.0,39622.0,42.1047,42.1145,42.0851,42.1047,39622.0
2023-12-26 15:05:00,42.99,43.01,42.99,43.01,43414.0,42.0949,42.1145,42.0949,42.1145,43414.0
2023-12-26 15:10:00,43.0,43.01,42.98,42.99,43112.0,42.1047,42.1145,42.0851,42.0949,43112.0
2023-12-26 15:15:00,43.0,43.0,42.92,42.93,52557.0,42.1047,42.1047,42.0264,42.0362,52557.0
2023-12-26 15:20:00,42.93,43.04,42.92,43.01,90847.0,42.0362,42.1439,42.0264,42.1145,90847.0
2023-12-26 15:25:00,43.0,43.08,43.0,43.01,89132.0,42.1047,42.1831,42.1047,42.1145,89132.0
2023-12-26 15:30:00,43.02,43.02,42.98,43.0,65376.0,42.1243,42.1243,42.0851,42.1047,65376.0
2023-12-26 15:35:00,43.0,43.04,42.96,42.98,96500.0,42.1047,42.1439,42.0656,42.0851,96500.0
2023-12-26 15:40:00,42.98,43.0,42.95,42.95,66741.0,42.0851,42.1047,42.0558,42.0558,66741.0
2023-12-26 15:45:00,42.95,43.0,42.94,42.96,100523.0,42.0558,42.1047,42.046,42.0656,100523.0
2023-12-26 15:50:00,42.95,42.95,42.82,42.84,241423.0,42.0558,42.0558,41.9285,41.9481,241423.0
2023-12-26 15:55:00,42.84,42.86,42.82,42.83,277056.0,41.9481,41.9676,41.9285,41.9383,277056.0
2023-12-27 09:30:00,43.04,43.04,42.78,42.91,168742.0,42.1439,42.1439,41.8893,42.0166,168742.0
2023-12-27 09:35:00,42.92,43.05,42.82,43.05,60803.0,42.0264,42.1537,41.9285,42.1537,60803.0
2023-12-27 09:40:00,43.05,43.23,43.05,43.17,105276.0,42.1537,42.3299,42.1537,42.2712,105276.0
2023-12-27 09:45:00,43.17,43.37,43.16,43.34,121271.0,42.2712,42.467,42.2614,42.4376,121271.0
2023-12-27 09:50:00,43.34,43.36,43.26,43.3,57195.0,42.4376,42.4572,42.3593,42.3985,57195.0
2023-12-27 09:55:00,43.29,43.34,43.21,43.26,74858.0,42.3887,42.4376,42.3104,42.3593,74858.0
2023-12-27 10:00:00,43.26,43.33,43.22,43.23,55618.0,42.3593,42.4279,42.3201,42.3299,55618.0
2023-12-27 10:05:00,43.23,43.25,43.16,43.2,190304.0,42.3299,42.3495,42.2614,42.3006,190304.0
2023-12-27 10:10:00,43.2,43.27,43.15,43.19,49742.0,42.3006,42.3691,42.2516,42.2908,49742.0
2023-12-27 10:15:00,43.2,43.24,43.17,43.18,102098.0,42.3006,42.3397,42.2712,42.281,102098.0
2023-12-27 10:20:00,43.16,43.23,43.12,43.22,46300.0,42.2614,42.3299,42.2222,42.3201,46300.0
2023-12-27 10:25:00,43.22,43.26,43.19,43.21,49010.0,42.3201,42.3593,42.2908,42.3104,49010.0
2023-12-27 10:30:00,43.2,43.21,43.18,43.19,66594.0,42.3006,42.3104,42.281,42.2908,66594.0
2023-12-27 10:35:00,43.19,43.21,43.15,43.19,72394.0,42.2908,42.3104,42.2516,42.2908,72394.0
2023-12-27 10:40:00,43.18,43.18,43.04,43.07,63126.0,42.281,42.281,42.1439,42.1733,63126.0
2023-12-27 10:45:00,43.06,43.11,43.03,43.07,84553.0,42.1635,42.2124,42.1341,42.1733,84553.0
2023-12-27 10:50:00,43.07,43.09,43.03,43.07,50097.0,42.1733,42.1929,42.1341,42.1733,50097.0
2023-12-27 10:55:00,43.06,43.08,43.02,43.08,47770.0,42.1635,42.1831,42.1243,42.1831,47770.0
2023-12-27 11:00:00,43.07,43.08,42.97,42.98,87603.0,42.1733,42.1831,42.0754,42.0851,87603.0
2023-12-27 11:05:00,42.98,43.04,42.98,42.98,103160.0,42.0851,42.1439,42.0851,42.0851,103160.0
2023-12-27 11:10:00,42.99,43.03,42.97,43.0,99963.0,42.0949,42.1341,42.0754,42.1047,99963.0
2023-12-27 11:15:00,43.0,43.03,42.99,43.02,31123.0,42.1047,42.1341,42.0949,42.1243,31123.0
2023-12-27 11:20:00,43.02,43.08,43.02,43.04,43233.0,42.1243,42.1831,42.1243,42.1439,43233.0
2023-12-27 11:25:00,43.04,43.08,43.01,43.03,45067.0,42.1439,42.1831,42.1145,42.1341,45067.0
2023-12-27 11:30:00,43.04,43.07,43.03,43.04,17524.0,42.1439,42.1733,42.1341,42.1439,17524.0
2023-12-27 11:35:00,43.04,43.06,43.03,43.05,20632.0,42.1439,42.1635,42.1341,42.1537,20632.0
2023-12-27 11:40:00,43.04,43.11,43.04,43.11,27263.0,42.1439,42.2124,42.1439,42.2124,27263.0
2023-12-27 11:45:00,43.1,43.1,43.04,43.05,27716.0,42.2026,42.2026,42.1439,42.1537,27716.0
2023-12-27 11:50:00,43.04,43.06,43.01,43.05,21619.0,42.1439,42.1635,42.1145,42.1537,21619.0
2023-12-27 11:55:00,43.04,43.05,43.01,43.05,32167.0,42.1439,42.1537,42.1145,42.1537,32167.0
2023-12-27 12:00:00,43.04,43.09,43.03,43.05,62195.0,42.1439,42.1929,42.1341,42.1537,62195.0
2023-12-27 12:05:00,43.05,43.08,43.05,43.08,15268.0,42.1537,42.1831,42.1537,42.1831,15268.0
2023-12-27 12:10:00,43.08,43.21,43.07,43.19,82563.0,42.1831,42.3104,42.1733,42.2908,82563.0
2023-12-27 12:15:00,43.19,43.19,43.11,43.14,29230.0,42.2908,42.2908,42.2124,42.2418,29230.0
2023-12-27 12:20:00,43.16,43.21,43.14,43.2,45566.0,42.2614,42.3104,42.2418,42.3006,45566.0
2023-12-27 12:25:00,43.2,43.2,43.17,43.18,35812.0,42.3006,42.3006,42.2712,42.281,35812.0
2023-12-27 12:30:00,43.19,43.24,43.18,43.23,63837.0,42.2908,42.3397,42.281,42.3299,63837.0
2023-12-27 12:35:00,43.22,43.23,43.17,43.2,54535.0,42.3201,42.3299,42.2712,42.3006,54535.0
2023-12-27 12:40:00,43.2,43.23,43.19,43.21,49597.0,42.3006,42.3299,42.2908,42.3104,49597.0
2023-12-27 12:45:00,43.2,43.29,43.2,43.25,159073.0,42.3006,42.3887,42.3006,42.3495,159073.0
2023-12-27 12:50:00,43.25,43.27,43.24,43.27,32054.0,42.3495,42.3691,42.3397,42.3691,32054.0
2023-12-27 12:55:00,43.27,43.31,43.26,43.27,52041.0,42.3691,42.4083,42.3593,42.3691,52041.0
2023-12-27 13:00:00,43.27,43.35,43.26,43.3,39691.0,42.3691,42.4474,42.3593,42.3985,39691.0
2023-12-27 13:05:00,43.3,43.42,43.29,43.38,103265.0,42.3985,42.516,42.3887,42.4768,103265.0
2023-12-27 13:10:00,43.38,43.42,43.33,43.33,89478.0,42.4768,42.516,42.4279,42.4279,89478.0
2023-12-27 13:15:00,43.34,43.34,43.28,43.3,33754.0,42.4376,42.4376,42.3789,42.3985,33754.0
2023-12-27 13:20:00,43.3,43.31,43.25,43.25,21969.0,42.3985,42.4083,42.3495,42.3495,21969.0
2023-12-27 13:25:00,43.26,43.26,43.2,43.22,87320.0,42.3593,42.3593,42.3006,42.3201,87320.0
2023-12-27 13:30:00,43.22,43.23,43.16,43.2,31048.0,42.3201,42.3299,42.2614,42.3006,31048.0
2023-12-27 13:35:00,43.21,43.21,43.15,43.18,28259.0,42.3104,42.3104,42.2516,42.281,28259.0
2023-12-27 13:40:00,43.18,43.22,43.18,43.21,31449.0,42.281,42.3201,42.281,42.3104,31449.0
2023-12-27 13:45:00,43.21,43.21,43.18,43.19,16867.0,42.3104,42.3104,42.281,42.2908,16867.0
2023-12-27 13:50:00,43.18,43.23,43.16,43.21,42193.0,42.281,42.3299,42.2614,42.3104,42193.0
2023-12-27 13:55:00,43.21,43.22,43.17,43.17,38176.0,42.3104,42.3201,42.2712,42.2712,38176.0
2023-12-27 14:00:00,43.16,43.17,43.03,43.06,60829.0,42.2614,42.2712,42.1341,42.1635,60829.0
2023-12-27 14:05:00,43.05,43.14,43.04,43.12,47136.0,42.1537,42.2418,42.1439,42.2222,47136.0
2023-12-27 14:10:00,43.11,43.14,43.07,43.13,38749.0,42.2124,42.2418,42.1733,42.232,38749.0
2023-12-27 14:15:00,43.13,43.15,43.11,43.15,26351.0,42.232,42.2516,42.2124,42.2516,26351.0
2023-12-27 14:20:00,43.15,43.19,43.14,43.19,32748.0,42.2516,42.2908,42.2418,42.2908,32748.0
2023-12-27 14:25:00,43.19,43.22,43.15,43.19,58320.0,42.2908,42.3201,42.2516,42.2908,58320.0
2023-12-27 14:30:00,43.2,43.2,43.16,43.2,27420.0,42.3006,42.3006,42.2614,42.3006,27420.0
2023-12-27 14:35:00,43.19,43.24,43.19,43.22,42470.0,42.2908,42.3397,42.2908,42.3201,42470.0
2023-12-27 14:40:00,43.22,43.22,43.15,43.16,45239.0,42.3201,42.3201,42.2516,42.2614,45239.0
2023-12-27 14:45:00,43.16,43.17,43.14,43.15,25727.0,42.2614,42.2712,42.2418,42.2516,25727.0
2023-12-27 14:50:00,43.15,43.16,43.11,43.13,26298.0,42.2516,42.2614,42.2124,42.232,26298.0
2023-12-27 14:55:00,43.13,43.16,43.1,43.15,43773.0,42.232,42.2614,42.2026,42.2516,43773.0
2023-12-27 15:00:00,43.15,43.17,43.13,43.15,30872.0,42.2516,42.2712,42.232,42.2516,30872.0
2023-12-27 15:05:00,43.16,43.16,43.11,43.16,41617.0,42.2614,42.2614,42.2124,42.2614,41617.0
2023-12-27 15:10:00,43.16,43.17,43.14,43.16,44108.0,42.2614,42.2712,42.2418,42.2614,44108.0
2023-12-27 15:15:00,43.15,43.2,43.15,43.16,50159.0,42.2516,42.3006,42.2516,42.2614,50159.0
2023-12-27 15:20:00,43.17,43.19,43.14,43.15,45151.0,42.2712,42.2908,42.2418,42.2516,45151.0
2023-12-27 15:25:00,43.14,43.16,43.1,43.16,59253.0,42.2418,42.2614,42.2026,42.2614,59253.0
2023-12-27 15:30:00,43.16,43.18,43.14,43.16,51851.0,42.2614,42.281,42.2418,42.2614,51851.0
2023-12-27 15:35:00,43.17,43.22,43.17,43.19,95250.0,42.2712,42.3201,42.2712,42.2908,95250.0
2023-12-27 15:40:00,43.2,43.22,43.12,43.13,98200.0,42.3006,42.3201,42.2222,42.232,98200.0
2023-12-27 15:45:00,43.13,43.15,43.1,43.11,89743.0,42.232,42.2516,42.2026,42.2124,89743.0
2023-12-27 15:50:00,43.11,43.16,43.08,43.14,242615.0,42.2124,42.2614,42.1831,42.2418,242615.0
2023-12-27 15:55:00,43.14,43.21,43.13,43.2,412017.0,42.2418,42.3104,42.232,42.3006,412017.0
2023-12-28 09:30:00,42.95,43.07,42.87,43.0,185070.0,42.0558,42.1733,41.9774,42.1047,185070.0
2023-12-28 09:35:00,42.98,43.1,42.88,43.04,66558.0,42.0851,42.2026,41.9872,42.1439,66558.0
2023-12-28 09:40:00,43.03,43.12,42.91,42.93,88202.0,42.1341,42.2222,42.0166,42.0362,88202.0
2023-12-28 09:45:00,42.92,43.06,42.92,43.02,52018.0,42.0264,42.1635,42.0264,42.1243,52018.0
2023-12-28 09:50:00,43.01,43.17,43.01,43.16,53023.0,42.1145,42.2712,42.1145,42.2614,53023.0
2023-12-28 09:55:00,43.16,43.22,43.13,43.22,46670.0,42.2614,42.3201,42.232,42.3201,46670.0
2023-12-28 10:00:00,43.22,43.22,43.11,43.11,41975.0,42.3201,42.3201,42.2124,42.2124,41975.0
2023-12-28 10:05:00,43.11,43.17,43.09,43.15,34282.0,42.2124,42.2712,42.1929,42.2516,34282.0
2023-12-28 10:10:00,43.16,43.18,43.11,43.13,21911.0,42.2614,42.281,42.2124,42.232,21911.0
2023-12-28 10:15:00,43.12,43.23,43.1,43.22,55153.0,42.2222,42.3299,42.2026,42.3201,55153.0
2023-12-28 10:20:00,43.22,43.24,43.18,43.23,46087.0,42.3201,42.3397,42.281,42.3299,46087.0
2023-12-28 10:25:00,43.22,43.24,43.2,43.22,71842.0,42.3201,42.3397,42.3006,42.3201,71842.0
2023-12-28 10:30:00,43.22,43.25,43.15,43.16,38663.0,42.3201,42.3495,42.2516,42.2614,38663.0
2023-12-28 10:35:00,43.15,43.17,43.11,43.11,58737.0,42.2516,42.2712,42.2124,42.2124,58737.0
2023-12-28 10:40:00,43.11,43.14,43.08,43.1,34600.0,42.2124,42.2418,42.1831,42.2026,34600.0
2023-12-28 10:45:00,43.1,43.13,43.04,43.12,45140.0,42.2026,42.232,42.1439,42.2222,45140.0
2023-12-28 10:50:00,43.12,43.13,43.06,43.07,44987.0,42.2222,42.232,42.1635,42.1733,44987.0
2023-12-28 10:55:00,43.07,43.08,43.04,43.08,70044.0,42.1733,42.1831,42.1439,42.1831,70044.0
2023-12-28 11:00:00,43.08,43.08,43.0,43.02,40357.0,42.1831,42.1831,42.1047,42.1243,40357.0
2023-12-28 11:05:00,43.02,43.04,42.96,43.02,53684.0,42.1243,42.1439,42.0656,42.1243,53684.0
2023-12-28 11:10:00,43.02,43.03,43.0,43.02,26462.0,42.1243,42.1341,42.1047,42.1243,26462.0
2023-12-28 11:15:00,43.02,43.07,42.99,43.02,106455.0,42.1243,42.1733,42.0949,42.1243,106455.0
2023-12-28 11:20:00,43.02,43.09,43.01,43.08,40237.0,42.1243,42.1929,42.1145,42.1831,40237.0
2023-12-28 11:25:00,43.09,43.16,43.07,43.15,44646.0,42.1929,42.2614,42.1733,42.2516,44646.0
2023-12-28 11:30:00,43.15,43.19,43.09,43.1,51301.0,42.2516,42.2908,42.1929,42.2026,51301.0
2023-12-28 11:35:00,43.09,43.11,43.07,43.09,39678.0,42.1929,42.2124,42.1733,42.1929,39678.0
2023-12-28 11:40:00,43.09,43.12,43.08,43.1,24275.0,42.1929,42.2222,42.1831,42.2026,24275.0
2023-12-28 11:45:00,43.11,43.15,43.08,43.14,31847.0,42.2124,42.2516,42.1831,42.2418,31847.0
2023-12-28 11:50:00,43.14,43.17,43.11,43.12,23108.0,42.2418,42.2712,42.2124,42.2222,23108.0
2023-12-28 11:55:00,43.13,43.15,43.11,43.13,18799.0,42.232,42.2516,42.2124,42.232,18799.0
2023-12-28 12:00:00,43.13,43.17,43.13,43.15,23138.0,42.232,42.2712,42.232,42.2516,23138.0
2023-12-28 12:05:00,43.15,43.16,43.11,43.14,29033.0,42.2516,42.2614,42.2124,42.2418,29033.0
2023-12-28 12:10:00,43.14,43.15,43.1,43.12,33361.0,42.2418,42.2516,42.2026,42.2222,33361.0
2023-12-28 12:15:00,43.13,43.15,43.13,43.15,27016.0,42.232,42.2516,42.232,42.2516,27016.0
2023-12-28 12:20:00,43.14,43.14,43.09,43.13,28055.0,42.2418,42.2418,42.1929,42.232,28055.0
2023-12-28 12:25:00,43.13,43.14,43.08,43.09,21793.0,42.232,42.2418,42.1831,42.1929,21793.0
2023-12-28 12:30:00,43.08,43.15,43.07,43.14,39042.0,42.1831,42.2516,42.1733,42.2418,39042.0
2023-12-28 12:35:00,43.14,43.17,43.13,43.17,57652.0,42.2418,42.2712,42.232,42.2712,57652.0
2023-12-28 12:40:00,43.17,43.18,43.13,43.16,29486.0,42.2712,42.281,42.232,42.2614,29486.0
2023-12-28 12:45:00,43.16,43.18,43.14,43.17,51787.0,42.2614,42.281,42.2418,42.2712,51787.0
2023-12-28 12:50:00,43.16,43.21,43.16,43.19,39347.0,42.2614,42.3104,42.2614,42.2908,39347.0
2023-12-28 12:55:00,43.2,43.2,43.17,43.2,40338.0,42.3006,42.3006,42.2712,42.3006,40338.0
2023-12-28 13:00:00,43.2,43.21,43.1,43.14,70227.0,42.3006,42.3104,42.2026,42.2418,70227.0
2023-12-28 13:05:00,43.14,43.17,43.1,43.16,61704.0,42.2418,42.2712,42.2026,42.2614,61704.0
2023-12-28 13:10:00,43.17,43.19,43.1,43.1,22819.0,42.2712,42.2908,42.2026,42.2026,22819.0
2023-12-28 13:15:00,43.1,43.15,43.1,43.13,24894.0,42.2026,42.2516,42.2026,42.232,24894.0
2023-12-28 13:20:00,43.14,43.16,43.13,43.16,25046.0,42.2418,42.2614,42.232,42.2614,25046.0
2023-12-28 13:25:00,43.15,43.18,43.14,43.17,32260.0,42.2516,42.281,42.2418,42.2712,32260.0
2023-12-28 13:30:00,43.17,43.18,43.15,43.16,33516.0,42.2712,42.281,42.2516,42.2614,33516.0
2023-12-28 13:35:00,43.16,43.21,43.15,43.17,31582.0,42.2614,42.3104,42.2516,42.2712,31582.0
2023-12-28 13:40:00,43.16,43.17,43.12,43.13,39641.0,42.2614,42.2712,42.2222,42.232,39641.0
2023-12-28 13:45:00,43.12,43.14,43.11,43.14,28159.0,42.2222,42.2418,42.2124,42.2418,28159.0
2023-12-28 13:50:00,43.14,43.15,43.12,43.13,48533.0,42.2418,42.2516,42.2222,42.232,48533.0
2023-12-28 13:55:00,43.13,43.13,43.09,43.12,64840.0,42.232,42.232,42.1929,42.2222,64840.0
2023-12-28 14:00:00,43.13,43.13,43.07,43.1,40104.0,42.232,42.232,42.1733,42.2026,40104.0
2023-12-28 14:05:00,43.09,43.1,43.07,43.1,30613.0,42.1929,42.2026,42.1733,42.2026,30613.0
2023-12-28 14:10:00,43.09,43.12,43.09,43.1,35219.0,42.1929,42.2222,42.1929,42.2026,35219.0
2023-12-28 14:15:00,43.09,43.1,43.07,43.08,34640.0,42.1929,42.2026,42.1733,42.1831,34640.0
2023-12-28 14:20:00,43.06,43.11,43.04,43.11,57397.0,42.1635,42.2124,42.1439,42.2124,57397.0
2023-12-28 14:25:00,43.11,43.13,43.1,43.12,28942.0,42.2124,42.232,42.2026,42.2222,28942.0
2023-12-28 14:30:00,43.13,43.15,43.09,43.11,37277.0,42.232,42.2516,42.1929,42.2124,37277.0
2023-12-28 14:35:00,43.12,43.12,43.08,43.09,32243.0,42.2222,42.2222,42.1831,42.1929,32243.0
2023-12-28 14:40:00,43.09,43.1,43.05,43.08,41319.0,42.1929,42.2026,42.1537,42.1831,41319.0
2023-12-28 14:45:00,43.08,43.08,43.02,43.07,36514.0,42.1831,42.1831,42.1243,42.1733,36514.0
2023-12-28 14:50:00,43.06,43.07,43.03,43.03,22361.0,42.1635,42.1733,42.1341,42.1341,22361.0
2023-12-28 14:55:00,43.04,43.05,43.01,43.03,36503.0,42.1439,42.1537,42.1145,42.1341,36503.0
2023-12-28 15:00:00,43.04,43.04,43.01,43.02,28630.0,42.1439,42.1439,42.1145,42.1243,28630.0
2023-12-28 15:05:00,43.02,43.06,43.02,43.02,30056.0,42.1243,42.1635,42.1243,42.1243,30056.0
2023-12-28 15:10:00,43.03,43.04,42.99,43.03,73738.0,42.1341,42.1439,42.0949,42.1341,73738.0
2023-12-28 15:15:00,43.02,43.06,42.99,43.05,219858.0,42.1243,42.1635,42.0949,42.1537,219858.0
2023-12-28 15:20:00,43.06,43.08,43.03,43.04,66194.0,42.1635,42.1831,42.1341,42.1439,66194.0
2023-12-28 15:25:00,43.03,43.04,43.0,43.02,44531.0,42.1341,42.1439,42.1047,42.1243,44531.0
2023-12-28 15:30:00,43.02,43.06,43.01,43.02,57791.0,42.1243,42.1635,42.1145,42.1243,57791.0
2023-12-28 15:35:00,43.02,43.04,43.02,43.04,36001.0,42.1243,42.1439,42.1243,42.1439,36001.0
2023-12-28 15:40:00,43.04,43.06,43.02,43.05,48461.0,42.1439,42.1635,42.1243,42.1537,48461.0
2023-12-28 15:45:00,43.05,43.07,43.01,43.03,88460.0,42.1537,42.1733,42.1145,42.1341,88460.0
2023-12-28 15:50:00,43.03,43.04,42.98,43.01,159524.0,42.1341,42.1439,42.0851,42.1145,159524.0
2023-12-28 15:55:00,43.01,43.04,42.98,43.04,361546.0,42.1145,42.1439,42.0851,42.1439,361546.0
2023-12-29 09:30:00,42.41,42.61,42.27,42.61,270439.0,41.527,41.7228,41.3899,41.7228,270439.0
2023-12-29 09:35:00,42.6,42.82,42.57,42.79,78198.0,41.7131,41.9285,41.6837,41.8991,78198.0
2023-12-29 09:40:00,42.79,42.85,42.71,42.82,46632.0,41.8991,41.9579,41.8208,41.9285,46632.0
2023-12-29 09:45:00,42.82,42.92,42.77,42.91,64775.0,41.9285,42.0264,41.8795,42.0166,64775.0
2023-12-29 09:50:00,42.92,42.92,42.71,42.82,64124.0,42.0264,42.0264,41.8208,41.9285,64124.0
2023-12-29 09:55:00,42.82,42.84,42.73,42.83,89843.0,41.9285,41.9481,41.8403,41.9383,89843.0
2023-12-29 10:00:00,42.83,42.88,42.82,42.86,70867.0,41.9383,41.9872,41.9285,41.9676,70867.0
2023-12-29 10:05:00,42.86,42.91,42.79,42.8,51808.0,41.9676,42.0166,41.8991,41.9089,51808.0
2023-12-29 10:10:00,42.8,42.84,42.74,42.76,43697.0,41.9089,41.9481,41.8501,41.8697,43697.0
2023-12-29 10:15:00,42.77,42.81,42.73,42.79,53649.0,41.8795,41.9187,41.8403,41.8991,53649.0
2023-12-29 10:20:00,42.8,42.81,42.67,42.69,126875.0,41.9089,41.9187,41.7816,41.8012,126875.0
2023-12-29 10:25:00,42.68,42.7,42.65,42.66,24391.0,41.7914,41.811,41.762,41.7718,24391.0
2023-12-29 10:30:00,42.66,42.67,42.61,42.62,49738.0,41.7718,41.7816,41.7228,41.7326,49738.0
2023-12-29 10:35:00,42.61,42.66,42.55,42.55,87799.0,41.7228,41.7718,41.6641,41.6641,87799.0
2023-12-29 10:40:00,42.55,42.56,42.43,42.43,136248.0,41.6641,41.6739,41.5466,41.5466,136248.0
2023-12-29 10:45:00,42.43,42.48,42.36,42.45,179218.0,41.5466,41.5956,41.4781,41.5662,179218.0
2023-12-29 10:50:00,42.46,42.48,42.38,42.4,53536.0,41.576,41.5956,41.4976,41.5172,53536.0
2023-12-29 10:55:00,42.4,42.51,42.38,42.5,50636.0,41.5172,41.6249,41.4976,41.6151,50636.0
2023-12-29 11:00:00,42.51,42.58,42.49,42.55,37713.0,41.6249,41.6935,41.6053,41.6641,37713.0
2023-12-29 11:05:00,42.54,42.55,42.45,42.48,22099.0,41.6543,41.6641,41.5662,41.5956,22099.0
2023-12-29 11:10:00,42.48,42.48,42.42,42.42,21360.0,41.5956,41.5956,41.5368,41.5368,21360.0
2023-12-29 11:15:00,42.42,42.46,42.36,42.43,38392.0,41.5368,41.576,41.4781,41.5466,38392.0
2023-12-29 11:20:00,42.43,42.44,42.41,42.44,21536.0,41.5466,41.5564,41.527,41.5564,21536.0
2023-12-29 11:25:00,42.44,42.47,42.35,42.35,41723.0,41.5564,41.5858,41.4683,41.4683,41723.0
2023-12-29 11:30:00,42.35,42.42,42.34,42.4,48595.0,41.4683,41.5368,41.4585,41.5172,48595.0
2023-12-29 11:35:00,42.41,42.46,42.39,42.44,22427.0,41.527,41.576,41.5074,41.5564,22427.0
2023-12-29 11:40:00,42.44,42.45,42.41,42.44,13548.0,41.5564,41.5662,41.527,41.5564,13548.0
2023-12-29 11:45:00,42.45,42.54,42.44,42.54,31717.0,41.5662,41.6543,41.5564,41.6543,31717.0
2023-12-29 11:50:00,42.54,42.56,42.47,42.51,26162.0,41.6543,41.6739,41.5858,41.6249,26162.0
2023-12-29 11:55:00,42.52,42.53,42.49,42.5,22758.0,41.6347,41.6445,41.6053,41.6151,22758.0
2023-12-29 12:00:00,42.5,42.55,42.49,42.51,24336.0,41.6151,41.6641,41.6053,41.6249,24336.0
2023-12-29 12:05:00,42.51,42.51,42.45,42.46,22307.0,41.6249,41.6249,41.5662,41.576,22307.0
2023-12-29 12:10:00,42.47,42.51,42.41,42.44,55167.0,41.5858,41.6249,41.527,41.5564,55167.0
2023-12-29 12:15:00,42.44,42.5,42.43,42.48,29960.0,41.5564,41.6151,41.5466,41.5956,29960.0
2023-12-29 12:20:00,42.48,42.52,42.43,42.49,57308.0,41.5956,41.6347,41.5466,41.6053,57308.0
2023-12-29 12:25:00,42.49,42.5,42.46,42.49,19531.0,41.6053,41.6151,41.576,41.6053,19531.0
2023-12-29 12:30:00,42.48,42.52,42.47,42.51,31008.0,41.5956,41.6347,41.5858,41.6249,31008.0
2023-12-29 12:35:00,42.51,42.52,42.47,42.52,23211.0,41.6249,41.6347,41.5858,41.6347,23211.0
2023-12-29 12:40:00,42.51,42.53,42.48,42.51,29372.0,41.6249,41.6445,41.5956,41.6249,29372.0
2023-12-29 12:45:00,42.52,42.57,42.51,42.52,33509.0,41.6347,41.6837,41.6249,41.6347,33509.0
2023-12-29 12:50:00,42.52,42.55,42.5,42.54,22877.0,41.6347,41.6641,41.6151,41.6543,22877.0
2023-12-29 12:55:00,42.55,42.6,42.54,42.58,21903.0,41.6641,41.7131,41.6543,41.6935,21903.0
2023-12-29 13:00:00,42.58,42.6,42.53,42.59,28020.0,41.6935,41.7131,41.6445,41.7033,28020.0
2023-12-29 13:05:00,42.59,42.63,42.59,42.6,35371.0,41.7033,41.7424,41.7033,41.7131,35371.0
2023-12-29 13:10:00,42.6,42.67,42.6,42.65,63755.0,41.7131,41.7816,41.7131,41.762,63755.0
2023-12-29 13:15:00,42.65,42.66,42.59,42.61,64779.0,41.762,41.7718,41.7033,41.7228,64779.0
2023-12-29 13:20:00,42.61,42.61,42.56,42.58,22804.0,41.7228,41.7228,41.6739,41.6935,22804.0
2023-12-29 13:25:00,42.58,42.62,42.57,42.61,25083.0,41.6935,41.7326,41.6837,41.7228,25083.0
2023-12-29 13:30:00,42.61,42.64,42.6,42.62,28828.0,41.7228,41.7522,41.7131,41.7326,28828.0
2023-12-29 13:35:00,42.62,42.7,42.61,42.7,29731.0,41.7326,41.811,41.7228,41.811,29731.0
2023-12-29 13:40:00,42.69,42.71,42.66,42.7,24477.0,41.8012,41.8208,41.7718,41.811,24477.0
2023-12-29 13:45:00,42.7,42.74,42.69,42.74,30698.0,41.811,41.8501,41.8012,41.8501,30698.0
2023-12-29 13:50:00,42.73,42.77,42.7,42.71,34248.0,41.8403,41.8795,41.811,41.8208,34248.0
2023-12-29 13:55:00,42.7,42.75,42.69,42.74,38941.0,41.811,41.8599,41.8012,41.8501,38941.0
2023-12-29 14:00:00,42.75,42.77,42.68,42.71,55079.0,41.8599,41.8795,41.7914,41.8208,55079.0
2023-12-29 14:05:00,42.72,42.73,42.7,42.72,17290.0,41.8306,41.8403,41.811,41.8306,17290.0
2023-12-29 14:10:00,42.73,42.73,42.67,42.7,29609.0,41.8403,41.8403,41.7816,41.811,29609.0
2023-12-29 14:15:00,42.7,42.74,42.69,42.73,18621.0,41.811,41.8501,41.8012,41.8403,18621.0
2023-12-29 14:20:00,42.73,42.75,42.72,42.73,23257.0,41.8403,41.8599,41.8306,41.8403,23257.0
2023-12-29 14:25:00,42.73,42.74,42.68,42.7,22303.0,41.8403,41.8501,41.7914,41.811,22303.0
2023-12-29 14:30:00,42.7,42.75,42.7,42.73,18780.0,41.811,41.8599,41.811,41.8403,18780.0
2023-12-29 14:35:00,42.73,42.75,42.72,42.72,14806.0,41.8403,41.8599,41.8306,41.8306,14806.0
2023-12-29 14:40:00,42.73,42.74,42.71,42.72,21293.0,41.8403,41.8501,41.8208,41.8306,21293.0
2023-12-29 14:45:00,42.73,42.74,42.7,42.73,34338.0,41.8403,41.8501,41.811,41.8403,34338.0
2023-12-29 14:50:00,42.73,42.74,42.71,42.71,22837.0,41.8403,41.8501,41.8208,41.8208,22837.0
2023-12-29 14:55:00,42.72,42.74,42.7,42.73,27190.0,41.8306,41.8501,41.811,41.8403,27190.0
2023-12-29 15:00:00,42.73,42.73,42.69,42.7,35687.0,41.8403,41.8403,41.8012,41.811,35687.0
2023-12-29 15:05:00,42.69,42.71,42.66,42.7,49893.0,41.8012,41.8208,41.7718,41.811,49893.0
2023-12-29 15:10:00,42.7,42.73,42.68,42.72,39666.0,41.811,41.8403,41.7914,41.8306,39666.0
2023-12-29 15:15:00,42.72,42.73,42.68,42.69,78709.0,41.8306,41.8403,41.7914,41.8012,78709.0
2023-12-29 15:20:00,42.69,42.72,42.66,42.68,38962.0,41.8012,41.8306,41.7718,41.7914,38962.0
2023-12-29 15:25:00,42.69,42.73,42.68,42.72,31520.0,41.8012,41.8403,41.7914,41.8306,31520.0
2023-12-29 15:30:00,42.73,42.73,42.68,42.69,45045.0,41.8403,41.8403,41.7914,41.8012,45045.0
2023-12-29 15:35:00,42.7,42.7,42.64,42.66,56031.0,41.811,41.811,41.7522,41.7718,56031.0
2023-12-29 15:40:00,42.66,42.69,42.63,42.64,45346.0,41.7718,41.8012,41.7424,41.7522,45346.0
2023-12-29 15:45:00,42.64,42.67,42.57,42.57,105914.0,41.7522,41.7816,41.6837,41.6837,105914.0
2023-12-29 15:50:00,42.56,42.63,42.52,42.56,181380.0,41.6739,41.7424,41.6347,41.6739,181380.0
2023-12-29 15:55:00,42.56,42.6,42.54,42.55,570970.0,41.6739,41.7131,41.6543,41.6641,570970.0
2024-01-02 09:30:00,41.96,42.15,41.85,42.12,227071.0,41.0864,41.2724,40.9787,41.243,227071.0
2024-01-02 09:35:00,42.13,42.33,42.09,42.17,106619.0,41.2528,41.4487,41.2137,41.292,106619.0
2024-01-02 09:40:00,42.16,42.3,42.1,42.25,63839.0,41.2822,41.4193,41.2235,41.3703,63839.0
2024-01-02 09:45:00,42.25,42.27,42.07,42.13,144336.0,41.3703,41.3899,41.1941,41.2528,144336.0
2024-01-02 09:50:00,42.13,42.37,42.12,42.2,97342.0,41.2528,41.4878,41.243,41.3214,97342.0
2024-01-02 09:55:00,42.19,42.48,42.17,42.48,139737.0,41.3116,41.5956,41.292,41.5956,139737.0
2024-01-02 10:00:00,42.46,42.54,42.44,42.48,80360.0,41.576,41.6543,41.5564,41.5956,80360.0
2024-01-02 10:05:00,42.48,42.5,42.28,42.34,102075.0,41.5956,41.6151,41.3997,41.4585,102075.0
2024-01-02 10:10:00,42.34,42.42,42.28,42.4,68533.0,41.4585,41.5368,41.3997,41.5172,68533.0
2024-01-02 10:15:00,42.4,42.51,42.37,42.49,149540.0,41.5172,41.6249,41.4878,41.6053,149540.0
2024-01-02 10:20:00,42.47,42.5,42.42,42.42,51241.0,41.5858,41.6151,41.5368,41.5368,51241.0
2024-01-02 10:25:00,42.43,42.43,42.29,42.34,106942.0,41.5466,41.5466,41.4095,41.4585,106942.0
2024-01-02 10:30:00,42.33,42.33,42.19,42.3,72637.0,41.4487,41.4487,41.3116,41.4193,72637.0
2024-01-02 10:35:00,42.29,42.3,42.11,42.15,56608.0,41.4095,41.4193,41.2333,41.2724,56608.0
2024-01-02 10:40:00,42.14,42.25,42.13,42.23,55523.0,41.2626,41.3703,41.2528,41.3508,55523.0
2024-01-02 10:45:00,42.22,42.25,42.18,42.18,93762.0,41.341,41.3703,41.3018,41.3018,93762.0
2024-01-02 10:50:00,42.17,42.25,42.17,42.2,63059.0,41.292,41.3703,41.292,41.3214,63059.0
2024-01-02 10:55:00,42.2,42.25,42.13,42.16,72533.0,41.3214,41.3703,41.2528,41.2822,72533.0
2024-01-02 11:00:00,42.15,42.28,42.15,42.24,51625.0,41.2724,41.3997,41.2724,41.3606,51625.0
2024-01-02 11:05:00,42.23,42.29,42.19,42.28,38028.0,41.3508,41.4095,41.3116,41.3997,38028.0
2024-01-02 11:10:00,42.27,42.32,42.21,42.25,41097.0,41.3899,41.4389,41.3312,41.3703,41097.0
2024-01-02 11:15:00,42.25,42.31,42.23,42.25,45645.0,41.3703,41.4291,41.3508,41.3703,45645.0
2024-01-02 11:20:00,42.25,42.26,42.21,42.25,53723.0,41.3703,41.3801,41.3312,41.3703,53723.0
2024-01-02 11:25:00,42.26,42.28,42.23,42.23,25736.0,41.3801,41.3997,41.3508,41.3508,25736.0
2024-01-02 11:30:00,42.23,42.26,42.21,42.24,40820.0,41.3508,41.3801,41.3312,41.3606,40820.0
2024-01-02 11:35:00,42.24,42.28,42.23,42.26,63595.0,41.3606,41.3997,41.3508,41.3801,63595.0
2024-01-02 11:40:00,42.27,42.31,42.26,42.3,55810.0,41.3899,41.4291,41.3801,41.4193,55810.0
2024-01-02 11:45:00,42.3,42.39,42.3,42.31,45199.0,41.4193,41.5074,41.4193,41.4291,45199.0
2024-01-02 11:50:00,42.32,42.32,42.23,42.26,59906.0,41.4389,41.4389,41.3508,41.3801,59906.0
2024-01-02 11:55:00,42.26,42.31,42.24,42.31,27778.0,41.3801,41.4291,41.3606,41.4291,27778.0
2024-01-02 12:00:00,42.31,42.32,42.29,42.32,46389.0,41.4291,41.4389,41.4095,41.4389,46389.0
2024-01-02 12:05:00,42.31,42.31,42.26,42.28,34313.0,41.4291,41.4291,41.3801,41.3997,34313.0
2024-01-02 12:10:00,42.29,42.33,42.28,42.3,34068.0,41.4095,41.4487,41.3997,41.4193,34068.0
2024-01-02 12:15:00,42.3,42.31,42.26,42.3,64858.0,41.4193,41.4291,41.3801,41.4193,64858.0
2024-01-02 12:20:00,42.3,42.33,42.25,42.27,35594.0,41.4193,41.4487,41.3703,41.3899,35594.0
2024-01-02 12:25:00,42.26,42.29,42.23,42.28,35125.0,41.3801,41.4095,41.3508,41.3997,35125.0
2024-01-02 12:30:00,42.27,42.29,42.24,42.27,22076.0,41.3899,41.4095,41.3606,41.3899,22076.0
2024-01-02 12:35:00,42.27,42.3,42.26,42.29,29194.0,41.3899,41.4193,41.3801,41.4095,29194.0
2024-01-02 12:40:00,42.29,42.32,42.28,42.3,25158.0,41.4095,41.4389,41.3997,41.4193,25158.0
2024-01-02 12:45:00,42.3,42.31,42.26,42.29,44636.0,41.4193,41.4291,41.3801,41.4095,44636.0
2024-01-02 12:50:00,42.29,42.29,42.24,42.26,22673.0,41.4095,41.4095,41.3606,41.3801,22673.0
2024-01-02 12:55:00,42.26,42.28,42.23,42.23,34525.0,41.3801,41.3997,41.3508,41.3508,34525.0
2024-01-02 13:00:00,42.23,42.26,42.22,42.25,38785.0,41.3508,41.3801,41.341,41.3703,38785.0
2024-01-02 13:05:00,42.25,42.25,42.17,42.2,45243.0,41.3703,41.3703,41.292,41.3214,45243.0
2024-01-02 13:10:00,42.2,42.25,42.19,42.24,47912.0,41.3214,41.3703,41.3116,41.3606,47912.0
2024-01-02 13:15:00,42.23,42.25,42.19,42.23,47892.0,41.3508,41.3703,41.3116,41.3508,47892.0
2024-01-02 13:20:00,42.23,42.26,42.22,42.26,30751.0,41.3508,41.3801,41.341,41.3801,30751.0
2024-01-02 13:25:00,42.25,42.26,42.23,42.23,26138.0,41.3703,41.3801,41.3508,41.3508,26138.0
2024-01-02 13:30:00,42.23,42.27,42.21,42.27,147035.0,41.3508,41.3899,41.3312,41.3899,147035.0
2024-01-02 13:35:00,42.27,42.27,42.22,42.23,32439.0,41.3899,41.3899,41.341,41.3508,32439.0
2024-01-02 13:40:00,42.23,42.26,42.21,42.23,43429.0,41.3508,41.3801,41.3312,41.3508,43429.0
2024-01-02 13:45:00,42.23,42.26,42.19,42.2,40157.0,41.3508,41.3801,41.3116,41.3214,40157.0
2024-01-02 13:50:00,42.2,42.2,42.1,42.11,44865.0,41.3214,41.3214,41.2235,41.2333,44865.0
2024-01-02 13:55:00,42.1,42.14,42.09,42.11,90625.0,41.2235,41.2626,41.2137,41.2333,90625.0
2024-01-02 14:00:00,42.11,42.12,42.02,42.02,68391.0,41.2333,41.243,41.1451,41.1451,68391.0
2024-01-02 14:05:00,42.02,42.04,41.95,42.02,88215.0,41.1451,41.1647,41.0766,41.1451,88215.0
2024-01-02 14:10:00,42.03,42.1,42.01,42.07,56368.0,41.1549,41.2235,41.1353,41.1941,56368.0
2024-01-02 14:15:00,42.06,42.07,42.01,42.05,49298.0,41.1843,41.1941,41.1353,41.1745,49298.0
2024-01-02 14:20:00,42.05,42.09,42.04,42.04,24731.0,41.1745,41.2137,41.1647,41.1647,24731.0
2024-01-02 14:25:00,42.04,42.07,42.02,42.04,49643.0,41.1647,41.1941,41.1451,41.1647,49643.0
2024-01-02 14:30:00,42.04,42.04,41.95,42.0,45310.0,41.1647,41.1647,41.0766,41.1255,45310.0
2024-01-02 14:35:00,42.0,42.01,41.95,41.95,65345.0,41.1255,41.1353,41.0766,41.0766,65345.0
2024-01-02 14:40:00,41.95,41.97,41.93,41.94,41101.0,41.0766,41.0962,41.057,41.0668,41101.0
2024-01-02 14:45:00,41.94,41.97,41.91,41.91,44041.0,41.0668,41.0962,41.0374,41.0374,44041.0
2024-01-02 14:50:00,41.91,41.99,41.9,41.95,62217.0,41.0374,41.1158,41.0276,41.0766,62217.0
2024-01-02 14:55:00,41.95,41.95,41.91,41.93,33766.0,41.0766,41.0766,41.0374,41.057,33766.0
2024-01-02 15:00:00,41.93,41.93,41.87,41.88,63139.0,41.057,41.057,40.9983,41.008,63139.0
2024-01-02 15:05:00,41.89,41.92,41.83,41.91,69737.0,41.0178,41.0472,40.9591,41.0374,69737.0
2024-01-02 15:10:00,41.91,41.93,41.84,41.85,72589.0,41.0374,41.057,40.9689,40.9787,72589.0
2024-01-02 15:15:00,41.85,41.87,41.78,41.83,134107.0,40.9787,40.9983,40.9101,40.9591,134107.0
2024-01-02 15:20:00,41.83,41.85,41.75,41.8,57908.0,40.9591,40.9787,40.8808,40.9297,57908.0
2024-01-02 15:25:00,41.8,41.82,41.76,41.8,42164.0,40.9297,40.9493,40.8905,40.9297,42164.0
2024-01-02 15:30:00,41.8,41.87,41.8,41.84,71512.0,40.9297,40.9983,40.9297,40.9689,71512.0
2024-01-02 15:35:00,41.84,41.86,41.81,41.83,74619.0,40.9689,40.9885,40.9395,40.9591,74619.0
2024-01-02 15:40:00,41.83,41.88,41.82,41.87,95486.0,40.9591,41.008,40.9493,40.9983,95486.0
2024-01-02 15:45:00,41.86,41.9,41.83,41.87,135260.0,40.9885,41.0276,40.9591,40.9983,135260.0
2024-01-02 15:50:00,41.87,42.02,41.87,42.01,266068.0,40.9983,41.1451,40.9983,41.1353,266068.0
2024-01-02 15:55:00,42.01,42.14,42.0,42.11,678314.0,41.1353,41.2626,41.1255,41.2333,678314.0
2024-01-03 09:30:00,40.97,40.97,40.71,40.71,371714.0,40.117,40.117,39.8624,39.8624,371714.0
2024-01-03 09:35:00,40.7,40.85,40.65,40.77,205512.0,39.8526,39.9995,39.8037,39.9212,205512.0
2024-01-03 09:40:00,40.77,40.83,40.69,40.71,343992.0,39.9212,39.9799,39.8428,39.8624,343992.0
2024-01-03 09:45:00,40.72,40.75,40.6,40.7,210110.0,39.8722,39.9016,39.7547,39.8526,210110.0
2024-01-03 09:50:00,40.7,40.9,40.69,40.77,116542.0,39.8526,40.0485,39.8428,39.9212,116542.0
2024-01-03 09:55:00,40.78,40.8,40.66,40.72,102921.0,39.9309,39.9505,39.8134,39.8722,102921.0
2024-01-03 10:00:00,40.71,41.0,40.66,40.94,189979.0,39.8624,40.1464,39.8134,40.0876,189979.0
2024-01-03 10:05:00,40.95,41.04,40.93,40.95,331303.0,40.0974,40.1855,40.0778,40.0974,331303.0
2024-01-03 10:10:00,40.95,40.97,40.76,40.82,126718.0,40.0974,40.117,39.9114,39.9701,126718.0
2024-01-03 10:15:00,40.83,40.83,40.71,40.77,138148.0,39.9799,39.9799,39.8624,39.9212,138148.0
2024-01-03 10:20:00,40.77,40.83,40.68,40.8,143739.0,39.9212,39.9799,39.833,39.9505,143739.0
2024-01-03 10:25:00,40.8,40.81,40.68,40.68,131408.0,39.9505,39.9603,39.833,39.833,131408.0
2024-01-03 10:30:00,40.68,40.81,40.63,40.77,189063.0,39.833,39.9603,39.7841,39.9212,189063.0
2024-01-03 10:35:00,40.77,40.84,40.68,40.7,109778.0,39.9212,39.9897,39.833,39.8526,109778.0
2024-01-03 10:40:00,40.7,40.72,40.66,40.72,95112.0,39.8526,39.8722,39.8134,39.8722,95112.0
2024-01-03 10:45:00,40.72,40.72,40.59,40.64,129251.0,39.8722,39.8722,39.7449,39.7939,129251.0
2024-01-03 10:50:00,40.64,40.7,40.61,40.64,93349.0,39.7939,39.8526,39.7645,39.7939,93349.0
2024-01-03 10:55:00,40.65,40.72,40.59,40.68,222572.0,39.8037,39.8722,39.7449,39.833,222572.0
2024-01-03 11:00:00,40.68,40.75,40.67,40.74,246233.0,39.833,39.9016,39.8232,39.8918,246233.0
2024-01-03 11:05:00,40.74,40.89,40.74,40.78,147164.0,39.8918,40.0387,39.8918,39.9309,147164.0
2024-01-03 11:10:00,40.79,40.96,40.78,40.93,130046.0,39.9407,40.1072,39.9309,40.0778,130046.0
2024-01-03 11:15:00,40.94,41.07,40.93,41.06,105810.0,40.0876,40.2149,40.0778,40.2051,105810.0
2024-01-03 11:20:00,41.07,41.18,41.06,41.16,156592.0,40.2149,40.3226,40.2051,40.303,156592.0
2024-01-03 11:25:00,41.16,41.24,41.14,41.23,100513.0,40.303,40.3814,40.2835,40.3716,100513.0
2024-01-03 11:30:00,41.24,41.36,41.23,41.32,145975.0,40.3814,40.4989,40.3716,40.4597,145975.0
2024-01-03 11:35:00,41.32,41.33,41.11,41.12,244267.0,40.4597,40.4695,40.2541,40.2639,244267.0
2024-01-03 11:40:00,41.12,41.16,41.07,41.15,90476.0,40.2639,40.303,40.2149,40.2932,90476.0
2024-01-03 11:45:00,41.16,41.16,41.07,41.1,81348.0,40.303,40.303,40.2149,40.2443,81348.0
2024-01-03 11:50:00,41.1,41.16,41.08,41.12,71120.0,40.2443,40.303,40.2247,40.2639,71120.0
2024-01-03 11:55:00,41.11,41.15,41.1,41.12,45270.0,40.2541,40.2932,40.2443,40.2639,45270.0
2024-01-03 12:00:00,41.13,41.15,41.08,41.12,73771.0,40.2737,40.2932,40.2247,40.2639,73771.0
2024-01-03 12:05:00,41.12,41.18,41.11,41.14,78378.0,40.2639,40.3226,40.2541,40.2835,78378.0
2024-01-03 12:10:00,41.13,41.13,41.0,41.03,116663.0,40.2737,40.2737,40.1464,40.1757,116663.0
2024-01-03 12:15:00,41.03,41.04,40.97,40.97,96825.0,40.1757,40.1855,40.117,40.117,96825.0
2024-01-03 12:20:00,40.98,41.05,40.97,41.04,65194.0,40.1268,40.1953,40.117,40.1855,65194.0
2024-01-03 12:25:00,41.03,41.04,40.98,41.02,188976.0,40.1757,40.1855,40.1268,40.166,188976.0
2024-01-03 12:30:00,41.02,41.06,40.97,41.0,183455.0,40.166,40.2051,40.117,40.1464,183455.0
2024-01-03 12:35:00,41.0,41.1,41.0,41.05,144341.0,40.1464,40.2443,40.1464,40.1953,144341.0
2024-01-03 12:40:00,41.06,41.23,41.05,41.22,97272.0,40.2051,40.3716,40.1953,40.3618,97272.0
2024-01-03 12:45:00,41.23,41.28,41.19,41.27,101812.0,40.3716,40.4205,40.3324,40.4107,101812.0
2024-01-03 12:50:00,41.26,41.27,41.13,41.14,67195.0,40.401,40.4107,40.2737,40.2835,67195.0
2024-01-03 12:55:00,41.14,41.23,41.13,41.23,48843.0,40.2835,40.3716,40.2737,40.3716,48843.0
2024-01-03 13:00:00,41.24,41.3,41.23,41.3,49772.0,40.3814,40.4401,40.3716,40.4401,49772.0
2024-01-03 13:05:00,41.3,41.38,41.3,41.34,60024.0,40.4401,40.5185,40.4401,40.4793,60024.0
2024-01-03 13:10:00,41.34,41.36,41.31,41.32,34958.0,40.4793,40.4989,40.4499,40.4597,34958.0
2024-01-03 13:15:00,41.33,41.38,41.32,41.38,52924.0,40.4695,40.5185,40.4597,40.5185,52924.0
2024-01-03 13:20:00,41.37,41.41,41.34,41.39,40304.0,40.5087,40.5478,40.4793,40.5282,40304.0
2024-01-03 13:25:00,41.39,41.4,41.34,41.35,39422.0,40.5282,40.538,40.4793,40.4891,39422.0
2024-01-03 13:30:00,41.35,41.35,41.29,41.3,45954.0,40.4891,40.4891,40.4303,40.4401,45954.0
2024-01-03 13:35:00,41.3,41.42,41.29,41.41,48402.0,40.4401,40.5576,40.4303,40.5478,48402.0
2024-01-03 13:40:00,41.41,41.49,41.4,41.48,95765.0,40.5478,40.6262,40.538,40.6164,95765.0
2024-01-03 13:45:00,41.48,41.57,41.48,41.52,175835.0,40.6164,40.7045,40.6164,40.6555,175835.0
2024-01-03 13:50:00,41.53,41.56,41.49,41.51,84854.0,40.6653,40.6947,40.6262,40.6458,84854.0
2024-01-03 13:55:00,41.5,41.52,41.48,41.5,92738.0,40.636,40.6555,40.6164,40.636,92738.0
2024-01-03 14:00:00,41.5,41.59,41.4,41.41,94652.0,40.636,40.7241,40.538,40.5478,94652.0
2024-01-03 14:05:00,41.4,41.48,41.32,41.44,62230.0,40.538,40.6164,40.4597,40.5772,62230.0
2024-01-03 14:10:00,41.43,41.47,41.32,41.35,56486.0,40.5674,40.6066,40.4597,40.4891,56486.0
2024-01-03 14:15:00,41.34,41.49,41.31,41.48,57867.0,40.4793,40.6262,40.4499,40.6164,57867.0
2024-01-03 14:20:00,41.48,41.48,41.36,41.44,57423.0,40.6164,40.6164,40.4989,40.5772,57423.0
2024-01-03 14:25:00,41.44,41.67,41.43,41.63,93028.0,40.5772,40.8024,40.5674,40.7633,93028.0
2024-01-03 14:30:00,41.63,41.69,41.57,41.62,65997.0,40.7633,40.822,40.7045,40.7535,65997.0
2024-01-03 14:35:00,41.62,41.62,41.5,41.53,57719.0,40.7535,40.7535,40.636,40.6653,57719.0
2024-01-03 14:40:00,41.53,41.67,41.5,41.63,97001.0,40.6653,40.8024,40.636,40.7633,97001.0
2024-01-03 14:45:00,41.62,41.62,41.51,41.54,57148.0,40.7535,40.7535,40.6458,40.6751,57148.0
2024-01-03 14:50:00,41.54,41.54,41.46,41.47,53270.0,40.6751,40.6751,40.5968,40.6066,53270.0
2024-01-03 14:55:00,41.46,41.49,41.43,41.44,48647.0,40.5968,40.6262,40.5674,40.5772,48647.0
2024-01-03 15:00:00,41.44,41.45,41.37,41.4,55595.0,40.5772,40.587,40.5087,40.538,55595.0
2024-01-03 15:05:00,41.41,41.42,41.34,41.37,51228.0,40.5478,40.5576,40.4793,40.5087,51228.0
2024-01-03 15:10:00,41.36,41.38,41.28,41.32,42084.0,40.4989,40.5185,40.4205,40.4597,42084.0
2024-01-03 15:15:00,41.31,41.35,41.27,41.33,45268.0,40.4499,40.4891,40.4107,40.4695,45268.0
2024-01-03 15:20:00,41.33,41.38,41.32,41.32,47053.0,40.4695,40.5185,40.4597,40.4597,47053.0
2024-01-03 15:25:00,41.32,41.35,41.29,41.34,53754.0,40.4597,40.4891,40.4303,40.4793,53754.0
2024-01-03 15:30:00,41.35,41.49,41.33,41.48,120774.0,40.4891,40.6262,40.4695,40.6164,120774.0
2024-01-03 15:35:00,41.48,41.48,41.35,41.41,119714.0,40.6164,40.6164,40.4891,40.5478,119714.0
2024-01-03 15:40:00,41.41,41.46,41.38,41.43,108451.0,40.5478,40.5968,40.5185,40.5674,108451.0
2024-01-03 15:45:00,41.43,41.48,41.41,41.41,188642.0,40.5674,40.6164,40.5478,40.5478,188642.0
2024-01-03 15:50:00,41.42,41.42,41.29,41.29,305006.0,40.5576,40.5576,40.4303,40.4303,305006.0
2024-01-03 15:55:00,41.3,41.41,41.29,41.37,605855.0,40.4401,40.5478,40.4303,40.5087,605855.0
2024-01-04 09:30:00,41.12,41.19,40.93,40.95,250155.0,40.2639,40.3324,40.0778,40.0974,250155.0
2024-01-04 09:35:00,40.94,41.07,40.83,40.97,189492.0,40.0876,40.2149,39.9799,40.117,189492.0
2024-01-04 09:40:00,40.97,41.08,40.87,41.01,79526.0,40.117,40.2247,40.0191,40.1562,79526.0
2024-01-04 09:45:00,41.0,41.0,40.72,40.72,172960.0,40.1464,40.1464,39.8722,39.8722,172960.0
2024-01-04 09:50:00,40.73,41.04,40.72,41.02,127331.0,39.882,40.1855,39.8722,40.166,127331.0
2024-01-04 09:55:00,41.02,41.08,40.97,41.01,29966.0,40.166,40.2247,40.117,40.1562,29966.0
2024-01-04 10:00:00,41.01,41.22,41.0,41.21,72536.0,40.1562,40.3618,40.1464,40.352,72536.0
2024-01-04 10:05:00,41.22,41.36,41.13,41.36,94360.0,40.3618,40.4989,40.2737,40.4989,94360.0
2024-01-04 10:10:00,41.37,41.39,41.25,41.37,167414.0,40.5087,40.5282,40.3912,40.5087,167414.0
2024-01-04 10:15:00,41.37,41.38,41.24,41.32,74765.0,40.5087,40.5185,40.3814,40.4597,74765.0
2024-01-04 10:20:00,41.32,41.32,41.21,41.22,103653.0,40.4597,40.4597,40.352,40.3618,103653.0
2024-01-04 10:25:00,41.21,41.23,41.16,41.22,113351.0,40.352,40.3716,40.303,40.3618,113351.0
2024-01-04 10:30:00,41.22,41.27,41.17,41.25,154138.0,40.3618,40.4107,40.3128,40.3912,154138.0
2024-01-04 10:35:00,41.25,41.33,41.24,41.3,62459.0,40.3912,40.4695,40.3814,40.4401,62459.0
2024-01-04 10:40:00,41.3,41.4,41.3,41.36,89788.0,40.4401,40.538,40.4401,40.4989,89788.0
2024-01-04 10:45:00,41.36,41.37,41.28,41.3,56074.0,40.4989,40.5087,40.4205,40.4401,56074.0
2024-01-04 10:50:00,41.3,41.32,41.22,41.31,129258.0,40.4401,40.4597,40.3618,40.4499,129258.0
2024-01-04 10:55:00,41.32,41.32,41.26,41.27,49428.0,40.4597,40.4597,40.401,40.4107,49428.0
2024-01-04 11:00:00,41.27,41.29,41.25,41.26,47015.0,40.4107,40.4303,40.3912,40.401,47015.0
2024-01-04 11:05:00,41.25,41.26,41.1,41.14,189127.0,40.3912,40.401,40.2443,40.2835,189127.0
2024-01-04 11:10:00,41.15,41.2,41.13,41.18,54844.0,40.2932,40.3422,40.2737,40.3226,54844.0
2024-01-04 11:15:00,41.18,41.18,40.98,40.98,149984.0,40.3226,40.3226,40.1268,40.1268,149984.0
2024-01-04 11:20:00,40.99,41.22,40.99,41.22,95320.0,40.1366,40.3618,40.1366,40.3618,95320.0
2024-01-04 11:25:00,41.22,41.27,41.17,41.18,98594.0,40.3618,40.4107,40.3128,40.3226,98594.0
2024-01-04 11:30:00,41.19,41.24,41.18,41.19,78243.0,40.3324,40.3814,40.3226,40.3324,78243.0
2024-01-04 11:35:00,41.2,41.23,41.15,41.2,74778.0,40.3422,40.3716,40.2932,40.3422,74778.0
2024-01-04 11:40:00,41.19,41.23,41.15,41.22,73899.0,40.3324,40.3716,40.2932,40.3618,73899.0
2024-01-04 11:45:00,41.22,41.22,41.12,41.14,88923.0,40.3618,40.3618,40.2639,40.2835,88923.0
2024-01-04 11:50:00,41.14,41.17,41.11,41.15,65522.0,40.2835,40.3128,40.2541,40.2932,65522.0
2024-01-04 11:55:00,41.15,41.17,41.13,41.16,64261.0,40.2932,40.3128,40.2737,40.303,64261.0
2024-01-04 12:00:00,41.16,41.17,41.11,41.16,56620.0,40.303,40.3128,40.2541,40.303,56620.0
2024-01-04 12:05:00,41.15,41.17,41.13,41.16,50466.0,40.2932,40.3128,40.2737,40.303,50466.0
2024-01-04 12:10:00,41.16,41.18,41.12,41.12,74116.0,40.303,40.3226,40.2639,40.2639,74116.0
2024-01-04 12:15:00,41.12,41.14,41.07,41.14,120439.0,40.2639,40.2835,40.2149,40.2835,120439.0
2024-01-04 12:20:00,41.14,41.2,41.13,41.17,41073.0,40.2835,40.3422,40.2737,40.3128,41073.0
2024-01-04 12:25:00,41.17,41.21,41.16,41.18,26715.0,40.3128,40.352,40.303,40.3226,26715.0
2024-01-04 12:30:00,41.18,41.19,41.15,41.18,81049.0,40.3226,40.3324,40.2932,40.3226,81049.0
2024-01-04 12:35:00,41.17,41.19,41.13,41.18,43910.0,40.3128,40.3324,40.2737,40.3226,43910.0
2024-01-04 12:40:00,41.18,41.2,41.14,41.16,26849.0,40.3226,40.3422,40.2835,40.303,26849.0
2024-01-04 12:45:00,41.15,41.16,41.12,41.15,36634.0,40.2932,40.303,40.2639,40.2932,36634.0
2024-01-04 12:50:00,41.15,41.21,41.13,41.21,32628.0,40.2932,40.352,40.2737,40.352,32628.0
2024-01-04 12:55:00,41.2,41.24,41.17,41.24,24859.0,40.3422,40.3814,40.3128,40.3814,24859.0
2024-01-04 13:00:00,41.23,41.26,41.19,41.24,46582.0,40.3716,40.401,40.3324,40.3814,46582.0
2024-01-04 13:05:00,41.23,41.27,41.23,41.24,51341.0,40.3716,40.4107,40.3716,40.3814,51341.0
2024-01-04 13:10:00,41.23,41.25,41.2,41.22,46647.0,40.3716,40.3912,40.3422,40.3618,46647.0
2024-01-04 13:15:00,41.21,41.21,41.17,41.19,35943.0,40.352,40.352,40.3128,40.3324,35943.0
2024-01-04 13:20:00,41.19,41.23,41.17,41.2,31693.0,40.3324,40.3716,40.3128,40.3422,31693.0
2024-01-04 13:25:00,41.2,41.24,41.18,41.2,26634.0,40.3422,40.3814,40.3226,40.3422,26634.0
2024-01-04 13:30:00,41.2,41.23,41.19,41.2,43157.0,40.3422,40.3716,40.3324,40.3422,43157.0
2024-01-04 13:35:00,41.2,41.22,41.16,41.19,62726.0,40.3422,40.3618,40.303,40.3324,62726.0
2024-01-04 13:40:00,41.19,41.26,41.18,41.22,128453.0,40.3324,40.401,40.3226,40.3618,128453.0
2024-01-04 13:45:00,41.23,41.26,41.23,41.26,65178.0,40.3716,40.401,40.3716,40.401,65178.0
2024-01-04 13:50:00,41.26,41.28,41.23,41.25,37445.0,40.401,40.4205,40.3716,40.3912,37445.0
2024-01-04 13:55:00,41.25,41.27,41.2,41.25,50107.0,40.3912,40.4107,40.3422,40.3912,50107.0
2024-01-04 14:00:00,41.25,41.29,41.23,41.25,31218.0,40.3912,40.4303,40.3716,40.3912,31218.0
2024-01-04 14:05:00,41.25,41.28,41.24,41.27,23259.0,40.3912,40.4205,40.3814,40.4107,23259.0
2024-01-04 14:10:00,41.27,41.3,41.24,41.27,52773.0,40.4107,40.4401,40.3814,40.4107,52773.0
2024-01-04 14:15:00,41.27,41.3,41.26,41.27,33078.0,40.4107,40.4401,40.401,40.4107,33078.0
2024-01-04 14:20:00,41.27,41.31,41.26,41.28,42267.0,40.4107,40.4499,40.401,40.4205,42267.0
2024-01-04 14:25:00,41.28,41.31,41.27,41.29,26344.0,40.4205,40.4499,40.4107,40.4303,26344.0
2024-01-04 14:30:00,41.3,41.3,41.25,41.3,46800.0,40.4401,40.4401,40.3912,40.4401,46800.0
2024-01-04 14:35:00,41.3,41.31,41.28,41.29,42151.0,40.4401,40.4499,40.4205,40.4303,42151.0
2024-01-04 14:40:00,41.28,41.3,41.25,41.26,107917.0,40.4205,40.4401,40.3912,40.401,107917.0
2024-01-04 14:45:00,41.26,41.32,41.21,41.32,78871.0,40.401,40.4597,40.352,40.4597,78871.0
2024-01-04 14:50:00,41.32,41.37,41.31,41.37,29619.0,40.4597,40.5087,40.4499,40.5087,29619.0
2024-01-04 14:55:00,41.37,41.41,41.37,41.41,72355.0,40.5087,40.5478,40.5087,40.5478,72355.0
2024-01-04 15:00:00,41.4,41.43,41.36,41.37,55146.0,40.538,40.5674,40.4989,40.5087,55146.0
2024-01-04 15:05:00,41.38,41.46,41.36,41.46,81409.0,40.5185,40.5968,40.4989,40.5968,81409.0
2024-01-04 15:10:00,41.46,41.48,41.44,41.48,50433.0,40.5968,40.6164,40.5772,40.6164,50433.0
2024-01-04 15:15:00,41.48,41.53,41.42,41.51,146346.0,40.6164,40.6653,40.5576,40.6458,146346.0
2024-01-04 15:20:00,41.52,41.53,41.42,41.46,88253.0,40.6555,40.6653,40.5576,40.5968,88253.0
2024-01-04 15:25:00,41.45,41.49,41.43,41.47,62635.0,40.587,40.6262,40.5674,40.6066,62635.0
2024-01-04 15:30:00,41.46,41.46,41.39,41.41,76335.0,40.5968,40.5968,40.5282,40.5478,76335.0
2024-01-04 15:35:00,41.41,41.44,41.38,41.41,65288.0,40.5478,40.5772,40.5185,40.5478,65288.0
2024-01-04 15:40:00,41.41,41.43,41.38,41.41,86975.0,40.5478,40.5674,40.5185,40.5478,86975.0
2024-01-04 15:45:00,41.41,41.42,41.38,41.39,150852.0,40.5478,40.5576,40.5185,40.5282,150852.0
2024-01-04 15:50:00,41.39,41.49,41.37,41.48,586373.0,40.5282,40.6262,40.5087,40.6164,586373.0
2024-01-04 15:55:00,41.48,41.58,41.47,41.56,849475.0,40.6164,40.7143,40.6066,40.6947,849475.0
2024-01-05 09:30:00,41.25,41.41,41.1,41.3,235292.0,40.3912,40.5478,40.2443,40.4401,235292.0
2024-01-05 09:35:00,41.28,41.41,41.25,41.26,110285.0,40.4205,40.5478,40.3912,40.401,110285.0
2024-01-05 09:40:00,41.26,41.29,41.14,41.24,50477.0,40.401,40.4303,40.2835,40.3814,50477.0
2024-01-05 09:45:00,41.26,41.41,41.25,41.33,48177.0,40.401,40.5478,40.3912,40.4695,48177.0
2024-01-05 09:50:00,41.33,41.47,41.32,41.4,53318.0,40.4695,40.6066,40.4597,40.538,53318.0
2024-01-05 09:55:00,41.41,41.46,41.38,41.4,63777.0,40.5478,40.5968,40.5185,40.538,63777.0
2024-01-05 10:00:00,41.41,41.75,41.41,41.67,166848.0,40.5478,40.8808,40.5478,40.8024,166848.0
2024-01-05 10:05:00,41.68,41.85,41.66,41.8,135735.0,40.8122,40.9787,40.7926,40.9297,135735.0
2024-01-05 10:10:00,41.8,41.97,41.8,41.92,240239.0,40.9297,41.0962,40.9297,41.0472,240239.0
2024-01-05 10:15:00,41.92,41.94,41.61,41.65,184002.0,41.0472,41.0668,40.7437,40.7828,184002.0
2024-01-05 10:20:00,41.63,41.78,41.63,41.73,74271.0,40.7633,40.9101,40.7633,40.8612,74271.0
2024-01-05 10:25:00,41.74,41.75,41.61,41.65,123375.0,40.871,40.8808,40.7437,40.7828,123375.0
2024-01-05 10:30:00,41.66,41.74,41.64,41.72,60069.0,40.7926,40.871,40.773,40.8514,60069.0
2024-01-05 10:35:00,41.72,41.76,41.71,41.72,39076.0,40.8514,40.8905,40.8416,40.8514,39076.0
2024-01-05 10:40:00,41.71,41.79,41.7,41.75,47567.0,40.8416,40.9199,40.8318,40.8808,47567.0
2024-01-05 10:45:00,41.74,41.76,41.68,41.69,86893.0,40.871,40.8905,40.8122,40.822,86893.0
2024-01-05 10:50:00,41.7,41.84,41.68,41.83,47994.0,40.8318,40.9689,40.8122,40.9591,47994.0
2024-01-05 10:55:00,41.83,41.84,41.71,41.75,59626.0,40.9591,40.9689,40.8416,40.8808,59626.0
2024-01-05 11:00:00,41.75,41.76,41.68,41.7,54298.0,40.8808,40.8905,40.8122,40.8318,54298.0
2024-01-05 11:05:00,41.7,41.73,41.66,41.68,111317.0,40.8318,40.8612,40.7926,40.8122,111317.0
2024-01-05 11:10:00,41.68,41.72,41.64,41.68,47939.0,40.8122,40.8514,40.773,40.8122,47939.0
2024-01-05 11:15:00,41.68,41.7,41.52,41.52,64644.0,40.8122,40.8318,40.6555,40.6555,64644.0
2024-01-05 11:20:00,41.52,41.58,41.49,41.57,44174.0,40.6555,40.7143,40.6262,40.7045,44174.0
2024-01-05 11:25:00,41.58,41.6,41.49,41.5,73347.0,40.7143,40.7339,40.6262,40.636,73347.0
2024-01-05 11:30:00,41.51,41.57,41.5,41.54,74681.0,40.6458,40.7045,40.636,40.6751,74681.0
2024-01-05 11:35:00,41.55,41.62,41.52,41.59,32500.0,40.6849,40.7535,40.6555,40.7241,32500.0
2024-01-05 11:40:00,41.6,41.63,41.56,41.58,50829.0,40.7339,40.7633,40.6947,40.7143,50829.0
2024-01-05 11:45:00,41.58,41.61,41.57,41.6,43313.0,40.7143,40.7437,40.7045,40.7339,43313.0
2024-01-05 11:50:00,41.61,41.63,41.6,41.62,16849.0,40.7437,40.7633,40.7339,40.7535,16849.0
2024-01-05 11:55:00,41.62,41.62,41.52,41.57,40089.0,40.7535,40.7535,40.6555,40.7045,40089.0
2024-01-05 12:00:00,41.57,41.58,41.52,41.55,36200.0,40.7045,40.7143,40.6555,40.6849,36200.0
2024-01-05 12:05:00,41.55,41.55,41.39,41.4,83015.0,40.6849,40.6849,40.5282,40.538,83015.0
2024-01-05 12:10:00,41.39,41.49,41.36,41.48,76577.0,40.5282,40.6262,40.4989,40.6164,76577.0
2024-01-05 12:15:00,41.47,41.49,41.42,41.43,48992.0,40.6066,40.6262,40.5576,40.5674,48992.0
2024-01-05 12:20:00,41.43,41.47,41.42,41.42,26996.0,40.5674,40.6066,40.5576,40.5576,26996.0
2024-01-05 12:25:00,41.43,41.46,41.34,41.36,122315.0,40.5674,40.5968,40.4793,40.4989,122315.0
2024-01-05 12:30:00,41.36,41.39,41.32,41.34,45867.0,40.4989,40.5282,40.4597,40.4793,45867.0
2024-01-05 12:35:00,41.34,41.42,41.33,41.4,53132.0,40.4793,40.5576,40.4695,40.538,53132.0
2024-01-05 12:40:00,41.41,41.45,41.4,41.41,27967.0,40.5478,40.587,40.538,40.5478,27967.0
2024-01-05 12:45:00,41.41,41.43,41.37,41.4,18738.0,40.5478,40.5674,40.5087,40.538,18738.0
2024-01-05 12:50:00,41.39,41.43,41.36,41.41,41349.0,40.5282,40.5674,40.4989,40.5478,41349.0
2024-01-05 12:55:00,41.4,41.42,41.38,41.39,20044.0,40.538,40.5576,40.5185,40.5282,20044.0
2024-01-05 13:00:00,41.39,41.4,41.25,41.27,83199.0,40.5282,40.538,40.3912,40.4107,83199.0
2024-01-05 13:05:00,41.27,41.29,41.21,41.24,106910.0,40.4107,40.4303,40.352,40.3814,106910.0
2024-01-05 13:10:00,41.24,41.35,41.24,41.26,63317.0,40.3814,40.4891,40.3814,40.401,63317.0
2024-01-05 13:15:00,41.26,41.26,41.21,41.22,25375.0,40.401,40.401,40.352,40.3618,25375.0
2024-01-05 13:20:00,41.22,41.27,41.21,41.26,26449.0,40.3618,40.4107,40.352,40.401,26449.0
2024-01-05 13:25:00,41.27,41.37,41.26,41.37,25660.0,40.4107,40.5087,40.401,40.5087,25660.0
2024-01-05 13:30:00,41.38,41.43,41.36,41.4,38283.0,40.5185,40.5674,40.4989,40.538,38283.0
2024-01-05 13:35:00,41.4,41.47,41.37,41.47,41889.0,40.538,40.6066,40.5087,40.6066,41889.0
2024-01-05 13:40:00,41.47,41.48,41.39,41.41,18899.0,40.6066,40.6164,40.5282,40.5478,18899.0
2024-01-05 13:45:00,41.41,41.45,41.4,41.43,25627.0,40.5478,40.587,40.538,40.5674,25627.0
2024-01-05 13:50:00,41.44,41.46,41.41,41.42,29442.0,40.5772,40.5968,40.5478,40.5576,29442.0
2024-01-05 13:55:00,41.42,41.45,41.41,41.42,40187.0,40.5576,40.587,40.5478,40.5576,40187.0
2024-01-05 14:00:00,41.43,41.47,41.43,41.47,36257.0,40.5674,40.6066,40.5674,40.6066,36257.0
2024-01-05 14:05:00,41.46,41.54,41.45,41.53,45422.0,40.5968,40.6751,40.587,40.6653,45422.0
2024-01-05 14:10:00,41.53,41.55,41.48,41.5,44201.0,40.6653,40.6849,40.6164,40.636,44201.0
2024-01-05 14:15:00,41.49,41.51,41.41,41.41,70889.0,40.6262,40.6458,40.5478,40.5478,70889.0
2024-01-05 14:20:00,41.42,41.45,41.41,41.42,24719.0,40.5576,40.587,40.5478,40.5576,24719.0
2024-01-05 14:25:00,41.43,41.44,41.38,41.41,26654.0,40.5674,40.5772,40.5185,40.5478,26654.0
2024-01-05 14:30:00,41.4,41.43,41.38,41.42,33168.0,40.538,40.5674,40.5185,40.5576,33168.0
2024-01-05 14:35:00,41.43,41.46,41.4,41.41,46726.0,40.5674,40.5968,40.538,40.5478,46726.0
2024-01-05 14:40:00,41.41,41.41,41.36,41.41,62006.0,40.5478,40.5478,40.4989,40.5478,62006.0
2024-01-05 14:45:00,41.4,41.4,41.33,41.34,75360.0,40.538,40.538,40.4695,40.4793,75360.0
2024-01-05 14:50:00,41.34,41.35,41.24,41.27,63981.0,40.4793,40.4891,40.3814,40.4107,63981.0
2024-01-05 14:55:00,41.27,41.29,41.24,41.27,45589.0,40.4107,40.4303,40.3814,40.4107,45589.0
2024-01-05 15:00:00,41.26,41.27,41.21,41.25,30969.0,40.401,40.4107,40.352,40.3912,30969.0
2024-01-05 15:05:00,41.24,41.28,41.22,41.26,53577.0,40.3814,40.4205,40.3618,40.401,53577.0
2024-01-05 15:10:00,41.27,41.32,41.23,41.32,39020.0,40.4107,40.4597,40.3716,40.4597,39020.0
2024-01-05 15:15:00,41.31,41.33,41.27,41.28,29915.0,40.4499,40.4695,40.4107,40.4205,29915.0
2024-01-05 15:20:00,41.29,41.33,41.28,41.3,31397.0,40.4303,40.4695,40.4205,40.4401,31397.0
2024-01-05 15:25:00,41.3,41.32,41.25,41.32,110071.0,40.4401,40.4597,40.3912,40.4597,110071.0
2024-01-05 15:30:00,41.32,41.36,41.27,41.34,95309.0,40.4597,40.4989,40.4107,40.4793,95309.0
2024-01-05 15:35:00,41.34,41.37,41.33,41.34,66715.0,40.4793,40.5087,40.4695,40.4793,66715.0
2024-01-05 15:40:00,41.34,41.39,41.33,41.37,95282.0,40.4793,40.5282,40.4695,40.5087,95282.0
2024-01-05 15:45:00,41.37,41.42,41.35,41.39,140490.0,40.5087,40.5576,40.4891,40.5282,140490.0
2024-01-05 15:50:00,41.39,41.4,41.31,41.39,277708.0,40.5282,40.538,40.4499,40.5282,277708.0
2024-01-05 15:55:00,41.39,41.43,41.34,41.41,497511.0,40.5282,40.5674,40.4793,40.5478,497511.0
2024-01-08 09:30:00,41.27,41.28,41.1,41.25,186680.0,40.4107,40.4205,40.2443,40.3912,186680.0
2024-01-08 09:35:00,41.3,41.33,41.05,41.14,66443.0,40.4401,40.4695,40.1953,40.2835,66443.0
2024-01-08 09:40:00,41.14,41.2,41.03,41.18,152517.0,40.2835,40.3422,40.1757,40.3226,152517.0
2024-01-08 09:45:00,41.18,41.35,41.17,41.28,105990.0,40.3226,40.4891,40.3128,40.4205,105990.0
2024-01-08 09:50:00,41.29,41.47,41.28,41.33,84304.0,40.4303,40.6066,40.4205,40.4695,84304.0
2024-01-08 09:55:00,41.33,41.53,41.28,41.53,79605.0,40.4695,40.6653,40.4205,40.6653,79605.0
2024-01-08 10:00:00,41.52,41.54,41.33,41.5,76885.0,40.6555,40.6751,40.4695,40.636,76885.0
2024-01-08 10:05:00,41.51,41.69,41.5,41.68,214269.0,40.6458,40.822,40.636,40.8122,214269.0
2024-01-08 10:10:00,41.69,41.8,41.55,41.63,140779.0,40.822,40.9297,40.6849,40.7633,140779.0
2024-01-08 10:15:00,41.63,41.74,41.62,41.69,93417.0,40.7633,40.871,40.7535,40.822,93417.0
2024-01-08 10:20:00,41.7,41.74,41.64,41.66,116697.0,40.8318,40.871,40.773,40.7926,116697.0
2024-01-08 10:25:00,41.69,41.8,41.67,41.78,73220.0,40.822,40.9297,40.8024,40.9101,73220.0
2024-01-08 10:30:00,41.79,41.91,41.78,41.82,169582.0,40.9199,41.0374,40.9101,40.9493,169582.0
2024-01-08 10:35:00,41.83,41.85,41.78,41.81,41861.0,40.9591,40.9787,40.9101,40.9395,41861.0
2024-01-08 10:40:00,41.8,41.88,41.79,41.87,75569.0,40.9297,41.008,40.9199,40.9983,75569.0
2024-01-08 10:45:00,41.87,41.92,41.8,41.92,159561.0,40.9983,41.0472,40.9297,41.0472,159561.0
2024-01-08 10:50:00,41.92,41.96,41.88,41.88,85684.0,41.0472,41.0864,41.008,41.008,85684.0
2024-01-08 10:55:00,41.89,41.91,41.85,41.86,34311.0,41.0178,41.0374,40.9787,40.9885,34311.0
2024-01-08 11:00:00,41.87,41.9,41.81,41.84,36163.0,40.9983,41.0276,40.9395,40.9689,36163.0
2024-01-08 11:05:00,41.85,41.97,41.84,41.96,48459.0,40.9787,41.0962,40.9689,41.0864,48459.0
2024-01-08 11:10:00,41.97,42.01,41.95,41.97,145587.0,41.0962,41.1353,41.0766,41.0962,145587.0
2024-01-08 11:15:00,41.97,42.01,41.94,42.01,149815.0,41.0962,41.1353,41.0668,41.1353,149815.0
2024-01-08 11:20:00,42.0,42.05,41.97,41.97,107902.0,41.1255,41.1745,41.0962,41.0962,107902.0
2024-01-08 11:25:00,41.98,41.99,41.94,41.97,134668.0,41.106,41.1158,41.0668,41.0962,134668.0
2024-01-08 11:30:00,41.98,41.99,41.92,41.94,101402.0,41.106,41.1158,41.0472,41.0668,101402.0
2024-01-08 11:35:00,41.94,41.97,41.88,41.91,116130.0,41.0668,41.0962,41.008,41.0374,116130.0
2024-01-08 11:40:00,41.92,41.96,41.87,41.91,83161.0,41.0472,41.0864,40.9983,41.0374,83161.0
2024-01-08 11:45:00,41.91,41.96,41.87,41.88,92839.0,41.0374,41.0864,40.9983,41.008,92839.0
2024-01-08 11:50:00,41.87,41.9,41.85,41.9,21066.0,40.9983,41.0276,40.9787,41.0276,21066.0
2024-01-08 11:55:00,41.9,41.94,41.9,41.92,53516.0,41.0276,41.0668,41.0276,41.0472,53516.0
2024-01-08 12:00:00,41.92,41.93,41.87,41.91,61509.0,41.0472,41.057,40.9983,41.0374,61509.0
2024-01-08 12:05:00,41.91,41.91,41.85,41.88,25369.0,41.0374,41.0374,40.9787,41.008,25369.0
2024-01-08 12:10:00,41.88,41.91,41.85,41.88,35356.0,41.008,41.0374,40.9787,41.008,35356.0
2024-01-08 12:15:00,41.89,41.92,41.89,41.91,48227.0,41.0178,41.0472,41.0178,41.0374,48227.0
2024-01-08 12:20:00,41.9,41.9,41.82,41.87,24338.0,41.0276,41.0276,40.9493,40.9983,24338.0
2024-01-08 12:25:00,41.87,41.87,41.85,41.86,15198.0,40.9983,40.9983,40.9787,40.9885,15198.0
2024-01-08 12:30:00,41.86,41.87,41.82,41.87,30781.0,40.9885,40.9983,40.9493,40.9983,30781.0
2024-01-08 12:35:00,41.87,41.89,41.86,41.88,20384.0,40.9983,41.0178,40.9885,41.008,20384.0
2024-01-08 12:40:00,41.87,41.88,41.8,41.82,27739.0,40.9983,41.008,40.9297,40.9493,27739.0
2024-01-08 12:45:00,41.82,41.82,41.78,41.79,15729.0,40.9493,40.9493,40.9101,40.9199,15729.0
2024-01-08 12:50:00,41.78,41.87,41.78,41.85,41214.0,40.9101,40.9983,40.9101,40.9787,41214.0
2024-01-08 12:55:00,41.84,41.87,41.83,41.87,27057.0,40.9689,40.9983,40.9591,40.9983,27057.0
2024-01-08 13:00:00,41.87,41.92,41.87,41.91,70609.0,40.9983,41.0472,40.9983,41.0374,70609.0
2024-01-08 13:05:00,41.91,41.95,41.89,41.9,63775.0,41.0374,41.0766,41.0178,41.0276,63775.0
2024-01-08 13:10:00,41.9,41.91,41.88,41.91,26982.0,41.0276,41.0374,41.008,41.0374,26982.0
2024-01-08 13:15:00,41.91,41.95,41.9,41.91,86063.0,41.0374,41.0766,41.0276,41.0374,86063.0
2024-01-08 13:20:00,41.91,41.97,41.91,41.95,53491.0,41.0374,41.0962,41.0374,41.0766,53491.0
2024-01-08 13:25:00,41.96,41.98,41.92,41.94,27237.0,41.0864,41.106,41.0472,41.0668,27237.0
2024-01-08 13:30:00,41.95,41.96,41.91,41.95,57883.0,41.0766,41.0864,41.0374,41.0766,57883.0
2024-01-08 13:35:00,41.94,41.95,41.92,41.94,13385.0,41.0668,41.0766,41.0472,41.0668,13385.0
2024-01-08 13:40:00,41.94,41.94,41.9,41.92,24996.0,41.0668,41.0668,41.0276,41.0472,24996.0
2024-01-08 13:45:00,41.91,42.04,41.91,42.03,96072.0,41.0374,41.1647,41.0374,41.1549,96072.0
2024-01-08 13:50:00,42.03,42.1,42.01,42.08,89214.0,41.1549,41.2235,41.1353,41.2039,89214.0
2024-01-08 13:55:00,42.09,42.1,42.06,42.08,45540.0,41.2137,41.2235,41.1843,41.2039,45540.0
2024-01-08 14:00:00,42.08,42.12,42.04,42.05,26571.0,41.2039,41.243,41.1647,41.1745,26571.0
2024-01-08 14:05:00,42.06,42.06,42.0,42.02,15259.0,41.1843,41.1843,41.1255,41.1451,15259.0
2024-01-08 14:10:00,42.01,42.06,42.01,42.03,42203.0,41.1353,41.1843,41.1353,41.1549,42203.0
2024-01-08 14:15:00,42.04,42.05,41.99,42.01,31822.0,41.1647,41.1745,41.1158,41.1353,31822.0
2024-01-08 14:20:00,42.01,42.03,41.97,42.02,74455.0,41.1353,41.1549,41.0962,41.1451,74455.0
2024-01-08 14:25:00,42.02,42.13,42.02,42.11,43708.0,41.1451,41.2528,41.1451,41.2333,43708.0
2024-01-08 14:30:00,42.11,42.15,42.1,42.1,69840.0,41.2333,41.2724,41.2235,41.2235,69840.0
2024-01-08 14:35:00,42.1,42.13,42.08,42.11,41600.0,41.2235,41.2528,41.2039,41.2333,41600.0
2024-01-08 14:40:00,42.11,42.13,42.09,42.12,28828.0,41.2333,41.2528,41.2137,41.243,28828.0
2024-01-08 14:45:00,42.11,42.13,42.09,42.12,56011.0,41.2333,41.2528,41.2137,41.243,56011.0
2024-01-08 14:50:00,42.12,42.12,42.09,42.11,32084.0,41.243,41.243,41.2137,41.2333,32084.0
2024-01-08 14:55:00,42.1,42.16,42.1,42.14,38541.0,41.2235,41.2822,41.2235,41.2626,38541.0
2024-01-08 15:00:00,42.15,42.17,42.08,42.11,54203.0,41.2724,41.292,41.2039,41.2333,54203.0
2024-01-08 15:05:00,42.12,42.13,42.06,42.08,35905.0,41.243,41.2528,41.1843,41.2039,35905.0
2024-01-08 15:10:00,42.08,42.08,42.05,42.05,21388.0,41.2039,41.2039,41.1745,41.1745,21388.0
2024-01-08 15:15:00,42.05,42.1,42.03,42.09,49331.0,41.1745,41.2235,41.1549,41.2137,49331.0
2024-01-08 15:20:00,42.1,42.15,42.08,42.14,37805.0,41.2235,41.2724,41.2039,41.2626,37805.0
2024-01-08 15:25:00,42.15,42.16,42.12,42.12,40973.0,41.2724,41.2822,41.243,41.243,40973.0
2024-01-08 15:30:00,42.12,42.22,42.11,42.22,62561.0,41.243,41.341,41.2333,41.341,62561.0
2024-01-08 15:35:00,42.21,42.23,42.17,42.2,101946.0,41.3312,41.3508,41.292,41.3214,101946.0
2024-01-08 15:40:00,42.2,42.25,42.18,42.21,75952.0,41.3214,41.3703,41.3018,41.3312,75952.0
2024-01-08 15:45:00,42.21,42.21,42.15,42.16,137522.0,41.3312,41.3312,41.2724,41.2822,137522.0
2024-01-08 15:50:00,42.16,42.24,42.16,42.22,203972.0,41.2822,41.3606,41.2822,41.341,203972.0
2024-01-08 15:55:00,42.22,42.24,42.19,42.2,437302.0,41.341,41.3606,41.3116,41.3214,437302.0
2024-01-09 09:30:00,41.63,41.71,41.5,41.7,226588.0,40.7633,40.8416,40.636,40.8318,226588.0
2024-01-09 09:35:00,41.65,41.81,41.64,41.8,60213.0,40.7828,40.9395,40.773,40.9297,60213.0
2024-01-09 09:40:00,41.8,41.92,41.79,41.86,71435.0,40.9297,41.0472,40.9199,40.9885,71435.0
2024-01-09 09:45:00,41.86,41.86,41.57,41.78,181086.0,40.9885,40.9885,40.7045,40.9101,181086.0
2024-01-09 09:50:00,41.79,41.84,41.7,41.71,72490.0,40.9199,40.9689,40.8318,40.8416,72490.0
2024-01-09 09:55:00,41.72,41.82,41.67,41.82,65910.0,40.8514,40.9493,40.8024,40.9493,65910.0
2024-01-09 10:00:00,41.82,41.83,41.7,41.78,102153.0,40.9493,40.9591,40.8318,40.9101,102153.0
2024-01-09 10:05:00,41.78,41.92,41.71,41.86,68675.0,40.9101,41.0472,40.8416,40.9885,68675.0
2024-01-09 10:10:00,41.85,41.86,41.72,41.82,32510.0,40.9787,40.9885,40.8514,40.9493,32510.0
2024-01-09 10:15:00,41.83,41.91,41.82,41.88,46505.0,40.9591,41.0374,40.9493,41.008,46505.0
2024-01-09 10:20:00,41.86,41.9,41.73,41.75,81664.0,40.9885,41.0276,40.8612,40.8808,81664.0
2024-01-09 10:25:00,41.75,41.79,41.74,41.78,72546.0,40.8808,40.9199,40.871,40.9101,72546.0
2024-01-09 10:30:00,41.78,41.82,41.76,41.8,45806.0,40.9101,40.9493,40.8905,40.9297,45806.0
2024-01-09 10:35:00,41.79,41.84,41.72,41.82,34874.0,40.9199,40.9689,40.8514,40.9493,34874.0
2024-01-09 10:40:00,41.8,41.82,41.76,41.77,19380.0,40.9297,40.9493,40.8905,40.9003,19380.0
2024-01-09 10:45:00,41.77,41.79,41.74,41.76,38312.0,40.9003,40.9199,40.871,40.8905,38312.0
2024-01-09 10:50:00,41.77,41.78,41.68,41.69,59814.0,40.9003,40.9101,40.8122,40.822,59814.0
2024-01-09 10:55:00,41.7,41.7,41.6,41.6,74972.0,40.8318,40.8318,40.7339,40.7339,74972.0
2024-01-09 11:00:00,41.6,41.67,41.59,41.59,58847.0,40.7339,40.8024,40.7241,40.7241,58847.0
2024-01-09 11:05:00,41.59,41.6,41.46,41.48,103879.0,40.7241,40.7339,40.5968,40.6164,103879.0
2024-01-09 11:10:00,41.48,41.55,41.46,41.55,86825.0,40.6164,40.6849,40.5968,40.6849,86825.0
2024-01-09 11:15:00,41.55,41.6,41.52,41.59,124486.0,40.6849,40.7339,40.6555,40.7241,124486.0
2024-01-09 11:20:00,41.59,41.62,41.54,41.6,133555.0,40.7241,40.7535,40.6751,40.7339,133555.0
2024-01-09 11:25:00,41.61,41.75,41.6,41.63,110883.0,40.7437,40.8808,40.7339,40.7633,110883.0
2024-01-09 11:30:00,41.64,41.7,41.62,41.7,148950.0,40.773,40.8318,40.7535,40.8318,148950.0
2024-01-09 11:35:00,41.7,41.78,41.69,41.77,89486.0,40.8318,40.9101,40.822,40.9003,89486.0
2024-01-09 11:40:00,41.78,41.78,41.73,41.74,88228.0,40.9101,40.9101,40.8612,40.871,88228.0
2024-01-09 11:45:00,41.75,41.75,41.7,41.71,90969.0,40.8808,40.8808,40.8318,40.8416,90969.0
2024-01-09 11:50:00,41.71,41.79,41.71,41.79,23189.0,40.8416,40.9199,40.8416,40.9199,23189.0
2024-01-09 11:55:00,41.78,41.81,41.76,41.77,37248.0,40.9101,40.9395,40.8905,40.9003,37248.0
2024-01-09 12:00:00,41.77,41.78,41.7,41.72,28995.0,40.9003,40.9101,40.8318,40.8514,28995.0
2024-01-09 12:05:00,41.72,41.73,41.7,41.72,33702.0,40.8514,40.8612,40.8318,40.8514,33702.0
2024-01-09 12:10:00,41.71,41.72,41.67,41.7,81461.0,40.8416,40.8514,40.8024,40.8318,81461.0
2024-01-09 12:15:00,41.71,41.73,41.68,41.69,20174.0,40.8416,40.8612,40.8122,40.822,20174.0
2024-01-09 12:20:00,41.68,41.68,41.61,41.63,247465.0,40.8122,40.8122,40.7437,40.7633,247465.0
2024-01-09 12:25:00,41.63,41.73,41.59,41.73,53291.0,40.7633,40.8612,40.7241,40.8612,53291.0
2024-01-09 12:30:00,41.72,41.73,41.64,41.64,14631.0,40.8514,40.8612,40.773,40.773,14631.0
2024-01-09 12:35:00,41.65,41.75,41.64,41.72,169098.0,40.7828,40.8808,40.773,40.8514,169098.0
2024-01-09 12:40:00,41.71,41.79,41.7,41.78,59339.0,40.8416,40.9199,40.8318,40.9101,59339.0
2024-01-09 12:45:00,41.78,41.81,41.71,41.71,75376.0,40.9101,40.9395,40.8416,40.8416,75376.0
2024-01-09 12:50:00,41.71,41.72,41.64,41.7,110702.0,40.8416,40.8514,40.773,40.8318,110702.0
2024-01-09 12:55:00,41.7,41.73,41.66,41.68,52194.0,40.8318,40.8612,40.7926,40.8122,52194.0
2024-01-09 13:00:00,41.69,41.8,41.67,41.71,66677.0,40.822,40.9297,40.8024,40.8416,66677.0
2024-01-09 13:05:00,41.72,41.72,41.5,41.53,120319.0,40.8514,40.8514,40.636,40.6653,120319.0
2024-01-09 13:10:00,41.52,41.63,41.52,41.62,201731.0,40.6555,40.7633,40.6555,40.7535,201731.0
2024-01-09 13:15:00,41.61,41.69,41.61,41.65,38268.0,40.7437,40.822,40.7437,40.7828,38268.0
2024-01-09 13:20:00,41.64,41.68,41.61,41.62,60389.0,40.773,40.8122,40.7437,40.7535,60389.0
2024-01-09 13:25:00,41.62,41.66,41.59,41.65,26084.0,40.7535,40.7926,40.7241,40.7828,26084.0
2024-01-09 13:30:00,41.65,41.66,41.56,41.59,92206.0,40.7828,40.7926,40.6947,40.7241,92206.0
2024-01-09 13:35:00,41.59,41.7,41.57,41.69,48983.0,40.7241,40.8318,40.7045,40.822,48983.0
2024-01-09 13:40:00,41.68,41.7,41.66,41.69,25054.0,40.8122,40.8318,40.7926,40.822,25054.0
2024-01-09 13:45:00,41.68,41.74,41.68,41.71,31113.0,40.8122,40.871,40.8122,40.8416,31113.0
2024-01-09 13:50:00,41.71,41.8,41.7,41.75,58079.0,40.8416,40.9297,40.8318,40.8808,58079.0
2024-01-09 13:55:00,41.75,41.76,41.72,41.75,25867.0,40.8808,40.8905,40.8514,40.8808,25867.0
2024-01-09 14:00:00,41.75,41.77,41.71,41.72,29310.0,40.8808,40.9003,40.8416,40.8514,29310.0
2024-01-09 14:05:00,41.71,41.72,41.68,41.72,28721.0,40.8416,40.8514,40.8122,40.8514,28721.0
2024-01-09 14:10:00,41.72,41.72,41.63,41.64,38132.0,40.8514,40.8514,40.7633,40.773,38132.0
2024-01-09 14:15:00,41.62,41.63,41.56,41.61,66171.0,40.7535,40.7633,40.6947,40.7437,66171.0
2024-01-09 14:20:00,41.61,41.65,41.58,41.61,117888.0,40.7437,40.7828,40.7143,40.7437,117888.0
2024-01-09 14:25:00,41.6,41.62,41.52,41.56,142824.0,40.7339,40.7535,40.6555,40.6947,142824.0
2024-01-09 14:30:00,41.55,41.61,41.55,41.6,143464.0,40.6849,40.7437,40.6849,40.7339,143464.0
2024-01-09 14:35:00,41.61,41.63,41.57,41.59,51283.0,40.7437,40.7633,40.7045,40.7241,51283.0
2024-01-09 14:40:00,41.59,41.6,41.53,41.55,28097.0,40.7241,40.7339,40.6653,40.6849,28097.0
2024-01-09 14:45:00,41.55,41.64,41.55,41.63,20768.0,40.6849,40.773,40.6849,40.7633,20768.0
2024-01-09 14:50:00,41.64,41.65,41.59,41.59,54985.0,40.773,40.7828,40.7241,40.7241,54985.0
2024-01-09 14:55:00,41.59,41.66,41.55,41.65,169087.0,40.7241,40.7926,40.6849,40.7828,169087.0
2024-01-09 15:00:00,41.66,41.73,41.65,41.71,42609.0,40.7926,40.8612,40.7828,40.8416,42609.0
2024-01-09 15:05:00,41.71,41.76,41.63,41.69,75934.0,40.8416,40.8905,40.7633,40.822,75934.0
2024-01-09 15:10:00,41.7,41.76,41.69,41.72,53412.0,40.8318,40.8905,40.822,40.8514,53412.0
2024-01-09 15:15:00,41.72,41.77,41.7,41.75,72306.0,40.8514,40.9003,40.8318,40.8808,72306.0
2024-01-09 15:20:00,41.74,41.84,41.74,41.77,139714.0,40.871,40.9689,40.871,40.9003,139714.0
2024-01-09 15:25:00,41.77,41.81,41.76,41.77,58699.0,40.9003,40.9395,40.8905,40.9003,58699.0
2024-01-09 15:30:00,41.77,41.8,41.75,41.8,87632.0,40.9003,40.9297,40.8808,40.9297,87632.0
2024-01-09 15:35:00,41.79,41.79,41.74,41.78,104706.0,40.9199,40.9199,40.871,40.9101,104706.0
2024-01-09 15:40:00,41.77,41.78,41.69,41.73,107637.0,40.9003,40.9101,40.822,40.8612,107637.0
2024-01-09 15:45:00,41.73,41.75,41.67,41.68,151551.0,40.8612,40.8808,40.8024,40.8122,151551.0
2024-01-09 15:50:00,41.68,41.73,41.66,41.73,199273.0,40.8122,40.8612,40.7926,40.8612,199273.0
2024-01-09 15:55:00,41.73,41.77,41.68,41.69,505984.0,40.8612,40.9003,40.8122,40.822,505984.0
2024-01-10 09:30:00,41.56,41.65,41.36,41.4,105557.0,40.6947,40.7828,40.4989,40.538,105557.0
2024-01-10 09:35:00,41.36,41.46,41.31,41.46,96645.0,40.4989,40.5968,40.4499,40.5968,96645.0
2024-01-10 09:40:00,41.46,41.46,41.23,41.34,97912.0,40.5968,40.5968,40.3716,40.4793,97912.0
2024-01-10 09:45:00,41.35,41.38,41.18,41.28,45835.0,40.4891,40.5185,40.3226,40.4205,45835.0
2024-01-10 09:50:00,41.28,41.32,41.23,41.32,76520.0,40.4205,40.4597,40.3716,40.4597,76520.0
2024-01-10 09:55:00,41.33,41.34,41.24,41.31,109700.0,40.4695,40.4793,40.3814,40.4499,109700.0
2024-01-10 10:00:00,41.32,41.35,41.18,41.19,150883.0,40.4597,40.4891,40.3226,40.3324,150883.0
2024-01-10 10:05:00,41.19,41.3,41.12,41.27,89038.0,40.3324,40.4401,40.2639,40.4107,89038.0
2024-01-10 10:10:00,41.27,41.35,41.26,41.31,66947.0,40.4107,40.4891,40.401,40.4499,66947.0
2024-01-10 10:15:00,41.32,41.34,41.27,41.29,70830.0,40.4597,40.4793,40.4107,40.4303,70830.0
2024-01-10 10:20:00,41.28,41.33,41.27,41.32,51629.0,40.4205,40.4695,40.4107,40.4597,51629.0
2024-01-10 10:25:00,41.32,41.39,41.26,41.34,68614.0,40.4597,40.5282,40.401,40.4793,68614.0
2024-01-10 10:30:00,41.33,41.41,41.32,41.36,49997.0,40.4695,40.5478,40.4597,40.4989,49997.0
2024-01-10 10:35:00,41.37,41.42,41.36,41.39,35897.0,40.5087,40.5576,40.4989,40.5282,35897.0
2024-01-10 10:40:00,41.39,41.45,41.37,41.37,57580.0,40.5282,40.587,40.5087,40.5087,57580.0
2024-01-10 10:45:00,41.38,41.38,41.33,41.37,72984.0,40.5185,40.5185,40.4695,40.5087,72984.0
2024-01-10 10:50:00,41.36,41.38,41.28,41.29,106455.0,40.4989,40.5185,40.4205,40.4303,106455.0
2024-01-10 10:55:00,41.29,41.35,41.28,41.35,59440.0,40.4303,40.4891,40.4205,40.4891,59440.0
2024-01-10 11:00:00,41.34,41.35,41.29,41.3,51187.0,40.4793,40.4891,40.4303,40.4401,51187.0
2024-01-10 11:05:00,41.29,41.36,41.29,41.34,47420.0,40.4303,40.4989,40.4303,40.4793,47420.0
2024-01-10 11:10:00,41.34,41.35,41.26,41.27,116370.0,40.4793,40.4891,40.401,40.4107,116370.0
2024-01-10 11:15:00,41.27,41.29,41.23,41.23,75188.0,40.4107,40.4303,40.3716,40.3716,75188.0
2024-01-10 11:20:00,41.22,41.26,41.21,41.23,60245.0,40.3618,40.401,40.352,40.3716,60245.0
2024-01-10 11:25:00,41.23,41.24,41.18,41.19,152616.0,40.3716,40.3814,40.3226,40.3324,152616.0
2024-01-10 11:30:00,41.19,41.26,41.17,41.23,124179.0,40.3324,40.401,40.3128,40.3716,124179.0
2024-01-10 11:35:00,41.23,41.28,41.22,41.23,26900.0,40.3716,40.4205,40.3618,40.3716,26900.0
2024-01-10 11:40:00,41.24,41.34,41.24,41.34,25970.0,40.3814,40.4793,40.3814,40.4793,25970.0
2024-01-10 11:45:00,41.34,41.39,41.33,41.37,33092.0,40.4793,40.5282,40.4695,40.5087,33092.0
2024-01-10 11:50:00,41.37,41.4,41.34,41.39,140166.0,40.5087,40.538,40.4793,40.5282,140166.0
2024-01-10 11:55:00,41.39,41.42,41.37,41.4,76252.0,40.5282,40.5576,40.5087,40.538,76252.0
2024-01-10 12:00:00,41.4,41.5,41.4,41.5,121234.0,40.538,40.636,40.538,40.636,121234.0
2024-01-10 12:05:00,41.5,41.55,41.48,41.52,66159.0,40.636,40.6849,40.6164,40.6555,66159.0
2024-01-10 12:10:00,41.52,41.53,41.44,41.45,100527.0,40.6555,40.6653,40.5772,40.587,100527.0
2024-01-10 12:15:00,41.45,41.45,41.36,41.37,58242.0,40.587,40.587,40.4989,40.5087,58242.0
2024-01-10 12:20:00,41.36,41.41,41.34,41.37,75066.0,40.4989,40.5478,40.4793,40.5087,75066.0
2024-01-10 12:25:00,41.38,41.4,41.34,41.37,43744.0,40.5185,40.538,40.4793,40.5087,43744.0
2024-01-10 12:30:00,41.36,41.36,41.29,41.3,26636.0,40.4989,40.4989,40.4303,40.4401,26636.0
2024-01-10 12:35:00,41.3,41.31,41.27,41.29,93512.0,40.4401,40.4499,40.4107,40.4303,93512.0
2024-01-10 12:40:00,41.29,41.34,41.26,41.34,96903.0,40.4303,40.4793,40.401,40.4793,96903.0
2024-01-10 12:45:00,41.33,41.36,41.33,41.35,15221.0,40.4695,40.4989,40.4695,40.4891,15221.0
2024-01-10 12:50:00,41.36,41.36,41.32,41.34,20525.0,40.4989,40.4989,40.4597,40.4793,20525.0
2024-01-10 12:55:00,41.34,41.35,41.31,41.33,31134.0,40.4793,40.4891,40.4499,40.4695,31134.0
2024-01-10 13:00:00,41.34,41.46,41.29,41.46,38242.0,40.4793,40.5968,40.4303,40.5968,38242.0
2024-01-10 13:05:00,41.45,41.45,41.33,41.33,23091.0,40.587,40.587,40.4695,40.4695,23091.0
2024-01-10 13:10:00,41.33,41.33,41.24,41.3,40240.0,40.4695,40.4695,40.3814,40.4401,40240.0
2024-01-10 13:15:00,41.29,41.31,41.27,41.28,27605.0,40.4303,40.4499,40.4107,40.4205,27605.0
2024-01-10 13:20:00,41.29,41.29,41.24,41.27,19269.0,40.4303,40.4303,40.3814,40.4107,19269.0
2024-01-10 13:25:00,41.28,41.32,41.27,41.3,44554.0,40.4205,40.4597,40.4107,40.4401,44554.0
2024-01-10 13:30:00,41.3,41.32,41.27,41.32,28698.0,40.4401,40.4597,40.4107,40.4597,28698.0
2024-01-10 13:35:00,41.31,41.32,41.27,41.31,47690.0,40.4499,40.4597,40.4107,40.4499,47690.0
2024-01-10 13:40:00,41.32,41.34,41.31,41.32,25927.0,40.4597,40.4793,40.4499,40.4597,25927.0
2024-01-10 13:45:00,41.32,41.33,41.29,41.33,31751.0,40.4597,40.4695,40.4303,40.4695,31751.0
2024-01-10 13:50:00,41.33,41.33,41.31,41.33,27749.0,40.4695,40.4695,40.4499,40.4695,27749.0
2024-01-10 13:55:00,41.32,41.33,41.27,41.29,24941.0,40.4597,40.4695,40.4107,40.4303,24941.0
2024-01-10 14:00:00,41.28,41.32,41.26,41.31,31290.0,40.4205,40.4597,40.401,40.4499,31290.0
2024-01-10 14:05:00,41.32,41.35,41.28,41.28,56255.0,40.4597,40.4891,40.4205,40.4205,56255.0
2024-01-10 14:10:00,41.29,41.41,41.28,41.4,96602.0,40.4303,40.5478,40.4205,40.538,96602.0
2024-01-10 14:15:00,41.4,41.43,41.37,41.39,28001.0,40.538,40.5674,40.5087,40.5282,28001.0
2024-01-10 14:20:00,41.4,41.4,41.34,41.38,59285.0,40.538,40.538,40.4793,40.5185,59285.0
2024-01-10 14:25:00,41.38,41.4,41.33,41.33,47450.0,40.5185,40.538,40.4695,40.4695,47450.0
2024-01-10 14:30:00,41.34,41.35,41.29,41.34,85956.0,40.4793,40.4891,40.4303,40.4793,85956.0
2024-01-10 14:35:00,41.33,41.36,41.32,41.35,27143.0,40.4695,40.4989,40.4597,40.4891,27143.0
2024-01-10 14:40:00,41.36,41.42,41.35,41.41,46665.0,40.4989,40.5576,40.4891,40.5478,46665.0
2024-01-10 14:45:00,41.41,41.42,41.37,41.38,39148.0,40.5478,40.5576,40.5087,40.5185,39148.0
2024-01-10 14:50:00,41.38,41.43,41.38,41.41,30226.0,40.5185,40.5674,40.5185,40.5478,30226.0
2024-01-10 14:55:00,41.41,41.43,41.4,41.43,20675.0,40.5478,40.5674,40.538,40.5674,20675.0
2024-01-10 15:00:00,41.43,41.43,41.39,41.41,31226.0,40.5674,40.5674,40.5282,40.5478,31226.0
2024-01-10 15:05:00,41.42,41.43,41.38,41.41,35598.0,40.5576,40.5674,40.5185,40.5478,35598.0
2024-01-10 15:10:00,41.41,41.41,41.33,41.36,67256.0,40.5478,40.5478,40.4695,40.4989,67256.0
2024-01-10 15:15:00,41.35,41.39,41.32,41.34,82147.0,40.4891,40.5282,40.4597,40.4793,82147.0
2024-01-10 15:20:00,41.35,41.36,41.18,41.19,122542.0,40.4891,40.4989,40.3226,40.3324,122542.0
2024-01-10 15:25:00,41.19,41.26,41.17,41.25,134242.0,40.3324,40.401,40.3128,40.3912,134242.0
2024-01-10 15:30:00,41.25,41.31,41.23,41.29,81027.0,40.3912,40.4499,40.3716,40.4303,81027.0
2024-01-10 15:35:00,41.3,41.33,41.28,41.32,55437.0,40.4401,40.4695,40.4205,40.4597,55437.0
2024-01-10 15:40:00,41.32,41.33,41.24,41.26,61802.0,40.4597,40.4695,40.3814,40.401,61802.0
2024-01-10 15:45:00,41.26,41.27,41.18,41.18,150837.0,40.401,40.4107,40.3226,40.3226,150837.0
2024-01-10 15:50:00,41.18,41.27,41.17,41.27,177730.0,40.3226,40.4107,40.3128,40.4107,177730.0
2024-01-10 15:55:00,41.27,41.31,41.23,41.28,457595.0,40.4107,40.4499,40.3716,40.4205,457595.0
2024-01-11 09:30:00,41.59,41.59,41.14,41.34,247243.0,40.873,40.873,40.4307,40.6273,247243.0
2024-01-11 09:35:00,41.36,41.48,41.29,41.45,92013.0,40.6469,40.7649,40.5781,40.7354,92013.0
2024-01-11 09:40:00,41.44,41.53,41.39,41.51,93442.0,40.7256,40.814,40.6764,40.7943,93442.0
2024-01-11 09:45:00,41.51,41.52,41.16,41.16,174232.0,40.7943,40.8042,40.4504,40.4504,174232.0
2024-01-11 09:50:00,41.17,41.23,41.08,41.18,105092.0,40.4602,40.5192,40.3718,40.47,105092.0
2024-01-11 09:55:00,41.19,41.29,41.17,41.23,97085.0,40.4799,40.5781,40.4602,40.5192,97085.0
2024-01-11 10:00:00,41.23,41.23,41.05,41.05,171996.0,40.5192,40.5192,40.3423,40.3423,171996.0
2024-01-11 10:05:00,41.07,41.07,40.92,40.97,130347.0,40.3619,40.3619,40.2145,40.2637,130347.0
2024-01-11 10:10:00,40.97,41.0,40.9,40.92,94499.0,40.2637,40.2931,40.1949,40.2145,94499.0
2024-01-11 10:15:00,40.92,41.08,40.92,41.08,71311.0,40.2145,40.3718,40.2145,40.3718,71311.0
2024-01-11 10:20:00,41.08,41.12,41.04,41.07,55179.0,40.3718,40.4111,40.3324,40.3619,55179.0
2024-01-11 10:25:00,41.08,41.09,40.96,41.0,188157.0,40.3718,40.3816,40.2538,40.2931,188157.0
2024-01-11 10:30:00,41.01,41.1,40.99,40.99,178359.0,40.303,40.3914,40.2833,40.2833,178359.0
2024-01-11 10:35:00,41.0,41.13,41.0,41.05,69490.0,40.2931,40.4209,40.2931,40.3423,69490.0
2024-01-11 10:40:00,41.04,41.07,40.94,41.01,95936.0,40.3324,40.3619,40.2342,40.303,95936.0
2024-01-11 10:45:00,41.0,41.03,40.93,40.94,44384.0,40.2931,40.3226,40.2243,40.2342,44384.0
2024-01-11 10:50:00,40.94,40.96,40.85,40.86,65019.0,40.2342,40.2538,40.1457,40.1556,65019.0
2024-01-11 10:55:00,40.86,40.89,40.79,40.8,70116.0,40.1556,40.185,40.0868,40.0966,70116.0
2024-01-11 11:00:00,40.8,40.82,40.75,40.76,65434.0,40.0966,40.1162,40.0474,40.0573,65434.0
2024-01-11 11:05:00,40.77,40.8,40.69,40.72,92962.0,40.0671,40.0966,39.9885,40.018,92962.0
2024-01-11 11:10:00,40.72,40.77,40.66,40.66,88175.0,40.018,40.0671,39.959,39.959,88175.0
2024-01-11 11:15:00,40.67,40.69,40.6,40.68,132757.0,39.9688,39.9885,39.9,39.9787,132757.0
2024-01-11 11:20:00,40.68,40.72,40.66,40.69,132248.0,39.9787,40.018,39.959,39.9885,132248.0
2024-01-11 11:25:00,40.68,40.76,40.62,40.75,102073.0,39.9787,40.0573,39.9197,40.0474,102073.0
2024-01-11 11:30:00,40.75,40.81,40.75,40.79,75326.0,40.0474,40.1064,40.0474,40.0868,75326.0
2024-01-11 11:35:00,40.79,40.82,40.77,40.79,80575.0,40.0868,40.1162,40.0671,40.0868,80575.0
2024-01-11 11:40:00,40.79,40.81,40.77,40.79,77078.0,40.0868,40.1064,40.0671,40.0868,77078.0
2024-01-11 11:45:00,40.79,40.86,40.75,40.86,86339.0,40.0868,40.1556,40.0474,40.1556,86339.0
2024-01-11 11:50:00,40.85,40.89,40.79,40.8,127539.0,40.1457,40.185,40.0868,40.0966,127539.0
2024-01-11 11:55:00,40.8,40.87,40.78,40.86,43464.0,40.0966,40.1654,40.0769,40.1556,43464.0
2024-01-11 12:00:00,40.86,40.92,40.84,40.88,33903.0,40.1556,40.2145,40.1359,40.1752,33903.0
2024-01-11 12:05:00,40.88,40.92,40.87,40.9,39284.0,40.1752,40.2145,40.1654,40.1949,39284.0
2024-01-11 12:10:00,40.89,40.94,40.88,40.93,45909.0,40.185,40.2342,40.1752,40.2243,45909.0
2024-01-11 12:15:00,40.93,40.96,40.85,40.86,59294.0,40.2243,40.2538,40.1457,40.1556,59294.0
2024-01-11 12:20:00,40.86,40.89,40.81,40.88,90842.0,40.1556,40.185,40.1064,40.1752,90842.0
2024-01-11 12:25:00,40.87,40.89,40.81,40.82,40106.0,40.1654,40.185,40.1064,40.1162,40106.0
2024-01-11 12:30:00,40.82,40.89,40.82,40.87,45704.0,40.1162,40.185,40.1162,40.1654,45704.0
2024-01-11 12:35:00,40.88,40.88,40.81,40.88,44429.0,40.1752,40.1752,40.1064,40.1752,44429.0
2024-01-11 12:40:00,40.88,40.97,40.87,40.93,30017.0,40.1752,40.2637,40.1654,40.2243,30017.0
2024-01-11 12:45:00,40.94,41.03,40.93,41.02,92782.0,40.2342,40.3226,40.2243,40.3128,92782.0
2024-01-11 12:50:00,41.02,41.05,41.0,41.01,53861.0,40.3128,40.3423,40.2931,40.303,53861.0
2024-01-11 12:55:00,41.0,41.01,40.95,40.98,25780.0,40.2931,40.303,40.244,40.2735,25780.0
2024-01-11 13:00:00,40.98,41.03,40.95,41.0,38402.0,40.2735,40.3226,40.244,40.2931,38402.0
2024-01-11 13:05:00,40.99,41.06,40.95,40.98,170166.0,40.2833,40.3521,40.244,40.2735,170166.0
2024-01-11 13:10:00,40.98,41.02,40.97,41.0,49253.0,40.2735,40.3128,40.2637,40.2931,49253.0
2024-01-11 13:15:00,40.99,41.03,40.97,41.01,51484.0,40.2833,40.3226,40.2637,40.303,51484.0
2024-01-11 13:20:00,41.0,41.04,40.98,41.02,29437.0,40.2931,40.3324,40.2735,40.3128,29437.0
2024-01-11 13:25:00,41.02,41.04,41.0,41.01,44549.0,40.3128,40.3324,40.2931,40.303,44549.0
2024-01-11 13:30:00,41.01,41.03,40.92,40.94,42364.0,40.303,40.3226,40.2145,40.2342,42364.0
2024-01-11 13:35:00,40.95,40.96,40.91,40.93,31673.0,40.244,40.2538,40.2047,40.2243,31673.0
2024-01-11 13:40:00,40.94,40.97,40.92,40.93,40951.0,40.2342,40.2637,40.2145,40.2243,40951.0
2024-01-11 13:45:00,40.93,40.95,40.91,40.91,17290.0,40.2243,40.244,40.2047,40.2047,17290.0
2024-01-11 13:50:00,40.91,41.0,40.9,40.95,53870.0,40.2047,40.2931,40.1949,40.244,53870.0
2024-01-11 13:55:00,40.94,40.99,40.94,40.98,45075.0,40.2342,40.2833,40.2342,40.2735,45075.0
2024-01-11 14:00:00,40.98,41.03,40.97,41.0,36770.0,40.2735,40.3226,40.2637,40.2931,36770.0
2024-01-11 14:05:00,40.99,41.01,40.94,40.94,27206.0,40.2833,40.303,40.2342,40.2342,27206.0
2024-01-11 14:10:00,40.95,41.03,40.94,41.02,24835.0,40.244,40.3226,40.2342,40.3128,24835.0
2024-01-11 14:15:00,41.02,41.06,41.0,41.0,49604.0,40.3128,40.3521,40.2931,40.2931,49604.0
2024-01-11 14:20:00,41.0,41.02,40.95,40.96,26984.0,40.2931,40.3128,40.244,40.2538,26984.0
2024-01-11 14:25:00,40.97,41.08,40.96,41.07,36147.0,40.2637,40.3718,40.2538,40.3619,36147.0
2024-01-11 14:30:00,41.08,41.1,41.03,41.04,60760.0,40.3718,40.3914,40.3226,40.3324,60760.0
2024-01-11 14:35:00,41.04,41.07,41.0,41.02,32562.0,40.3324,40.3619,40.2931,40.3128,32562.0
2024-01-11 14:40:00,41.03,41.06,41.02,41.02,47358.0,40.3226,40.3521,40.3128,40.3128,47358.0
2024-01-11 14:45:00,41.02,41.07,41.01,41.06,42369.0,40.3128,40.3619,40.303,40.3521,42369.0
2024-01-11 14:50:00,41.06,41.09,41.05,41.05,39719.0,40.3521,40.3816,40.3423,40.3423,39719.0
2024-01-11 14:55:00,41.05,41.1,41.05,41.08,54194.0,40.3423,40.3914,40.3423,40.3718,54194.0
2024-01-11 15:00:00,41.08,41.09,41.01,41.04,55964.0,40.3718,40.3816,40.303,40.3324,55964.0
2024-01-11 15:05:00,41.05,41.06,40.99,41.01,35185.0,40.3423,40.3521,40.2833,40.303,35185.0
2024-01-11 15:10:00,41.01,41.06,40.98,41.05,114702.0,40.303,40.3521,40.2735,40.3423,114702.0
2024-01-11 15:15:00,41.05,41.05,40.96,41.0,58119.0,40.3423,40.3423,40.2538,40.2931,58119.0
2024-01-11 15:20:00,41.0,41.08,41.0,41.05,67344.0,40.2931,40.3718,40.2931,40.3423,67344.0
2024-01-11 15:25:00,41.06,41.1,41.03,41.03,86906.0,40.3521,40.3914,40.3226,40.3226,86906.0
2024-01-11 15:30:00,41.04,41.08,41.02,41.08,57068.0,40.3324,40.3718,40.3128,40.3718,57068.0
2024-01-11 15:35:00,41.08,41.08,40.99,41.01,64789.0,40.3718,40.3718,40.2833,40.303,64789.0
2024-01-11 15:40:00,41.02,41.04,40.98,41.02,95741.0,40.3128,40.3324,40.2735,40.3128,95741.0
2024-01-11 15:45:00,41.03,41.06,41.0,41.04,96374.0,40.3226,40.3521,40.2931,40.3324,96374.0
2024-01-11 15:50:00,41.03,41.03,40.94,41.02,159118.0,40.3226,40.3226,40.2342,40.3128,159118.0
2024-01-11 15:55:00,41.02,41.1,41.01,41.02,452257.0,40.3128,40.3914,40.303,40.3128,452257.0
2024-01-12 09:30:00,41.35,41.56,41.31,41.44,154050.0,40.6371,40.8435,40.5978,40.7256,154050.0
2024-01-12 09:35:00,41.45,41.68,41.45,41.52,106886.0,40.7354,40.9614,40.7354,40.8042,106886.0
2024-01-12 09:40:00,41.52,41.69,41.52,41.64,73703.0,40.8042,40.9712,40.8042,40.9221,73703.0
2024-01-12 09:45:00,41.64,41.77,41.6,41.62,142748.0,40.9221,41.0499,40.8828,40.9024,142748.0
2024-01-12 09:50:00,41.62,41.66,41.5,41.61,201655.0,40.9024,40.9418,40.7845,40.8926,201655.0
2024-01-12 09:55:00,41.6,41.65,41.4,41.41,143108.0,40.8828,40.9319,40.6862,40.6961,143108.0
2024-01-12 10:00:00,41.41,41.42,41.28,41.32,126672.0,40.6961,40.7059,40.5683,40.6076,126672.0
2024-01-12 10:05:00,41.33,41.43,41.27,41.41,64781.0,40.6174,40.7157,40.5585,40.6961,64781.0
2024-01-12 10:10:00,41.4,41.4,41.29,41.35,35785.0,40.6862,40.6862,40.5781,40.6371,35785.0
2024-01-12 10:15:00,41.34,41.41,41.25,41.27,66387.0,40.6273,40.6961,40.5388,40.5585,66387.0
2024-01-12 10:20:00,41.27,41.37,41.25,41.34,58803.0,40.5585,40.6568,40.5388,40.6273,58803.0
2024-01-12 10:25:00,41.34,41.35,41.25,41.27,205298.0,40.6273,40.6371,40.5388,40.5585,205298.0
2024-01-12 10:30:00,41.28,41.34,41.24,41.27,30851.0,40.5683,40.6273,40.529,40.5585,30851.0
2024-01-12 10:35:00,41.27,41.27,41.12,41.13,54257.0,40.5585,40.5585,40.4111,40.4209,54257.0
2024-01-12 10:40:00,41.13,41.19,41.05,41.09,62357.0,40.4209,40.4799,40.3423,40.3816,62357.0
2024-01-12 10:45:00,41.09,41.15,41.05,41.06,44861.0,40.3816,40.4406,40.3423,40.3521,44861.0
2024-01-12 10:50:00,41.07,41.11,40.99,41.0,62159.0,40.3619,40.4012,40.2833,40.2931,62159.0
2024-01-12 10:55:00,41.0,41.04,40.99,41.02,42236.0,40.2931,40.3324,40.2833,40.3128,42236.0
2024-01-12 11:00:00,41.01,41.06,40.97,41.03,37319.0,40.303,40.3521,40.2637,40.3226,37319.0
2024-01-12 11:05:00,41.04,41.09,41.0,41.06,38874.0,40.3324,40.3816,40.2931,40.3521,38874.0
2024-01-12 11:10:00,41.06,41.08,41.02,41.04,43058.0,40.3521,40.3718,40.3128,40.3324,43058.0
2024-01-12 11:15:00,41.04,41.05,40.98,40.99,57213.0,40.3324,40.3423,40.2735,40.2833,57213.0
2024-01-12 11:20:00,40.99,41.05,40.98,41.04,62094.0,40.2833,40.3423,40.2735,40.3324,62094.0
2024-01-12 11:25:00,41.04,41.07,40.99,41.0,85042.0,40.3324,40.3619,40.2833,40.2931,85042.0
2024-01-12 11:30:00,41.0,41.04,40.98,41.03,54222.0,40.2931,40.3324,40.2735,40.3226,54222.0
2024-01-12 11:35:00,41.03,41.03,40.91,40.96,57689.0,40.3226,40.3226,40.2047,40.2538,57689.0
2024-01-12 11:40:00,40.96,41.01,40.95,40.98,48367.0,40.2538,40.303,40.244,40.2735,48367.0
2024-01-12 11:45:00,40.98,41.07,40.94,41.02,41600.0,40.2735,40.3619,40.2342,40.3128,41600.0
2024-01-12 11:50:00,41.02,41.04,40.98,41.02,28500.0,40.3128,40.3324,40.2735,40.3128,28500.0
2024-01-12 11:55:00,41.02,41.03,40.96,40.98,36425.0,40.3128,40.3226,40.2538,40.2735,36425.0
2024-01-12 12:00:00,40.98,40.99,40.89,40.91,78280.0,40.2735,40.2833,40.185,40.2047,78280.0
2024-01-12 12:05:00,40.9,40.92,40.84,40.86,162766.0,40.1949,40.2145,40.1359,40.1556,162766.0
2024-01-12 12:10:00,40.87,40.95,40.85,40.9,129829.0,40.1654,40.244,40.1457,40.1949,129829.0
2024-01-12 12:15:00,40.9,40.91,40.84,40.86,49532.0,40.1949,40.2047,40.1359,40.1556,49532.0
2024-01-12 12:20:00,40.86,40.86,40.78,40.79,67446.0,40.1556,40.1556,40.0769,40.0868,67446.0
2024-01-12 12:25:00,40.79,40.84,40.75,40.83,54219.0,40.0868,40.1359,40.0474,40.1261,54219.0
2024-01-12 12:30:00,40.83,40.85,40.79,40.83,39170.0,40.1261,40.1457,40.0868,40.1261,39170.0
2024-01-12 12:35:00,40.82,40.82,40.77,40.8,32134.0,40.1162,40.1162,40.0671,40.0966,32134.0
2024-01-12 12:40:00,40.8,40.83,40.76,40.82,38348.0,40.0966,40.1261,40.0573,40.1162,38348.0
2024-01-12 12:45:00,40.82,40.82,40.78,40.82,26775.0,40.1162,40.1162,40.0769,40.1162,26775.0
2024-01-12 12:50:00,40.81,40.89,40.8,40.88,39982.0,40.1064,40.185,40.0966,40.1752,39982.0
2024-01-12 12:55:00,40.88,40.88,40.8,40.82,20946.0,40.1752,40.1752,40.0966,40.1162,20946.0
2024-01-12 13:00:00,40.83,40.86,40.82,40.85,24094.0,40.1261,40.1556,40.1162,40.1457,24094.0
2024-01-12 13:05:00,40.85,40.87,40.82,40.86,30263.0,40.1457,40.1654,40.1162,40.1556,30263.0
2024-01-12 13:10:00,40.86,40.87,40.82,40.83,26217.0,40.1556,40.1654,40.1162,40.1261,26217.0
2024-01-12 13:15:00,40.84,40.88,40.83,40.88,18002.0,40.1359,40.1752,40.1261,40.1752,18002.0
2024-01-12 13:20:00,40.88,40.89,40.85,40.86,25726.0,40.1752,40.185,40.1457,40.1556,25726.0
2024-01-12 13:25:00,40.86,40.89,40.85,40.86,19878.0,40.1556,40.185,40.1457,40.1556,19878.0
2024-01-12 13:30:00,40.86,40.88,40.85,40.87,14346.0,40.1556,40.1752,40.1457,40.1654,14346.0
2024-01-12 13:35:00,40.87,40.88,40.85,40.88,18191.0,40.1654,40.1752,40.1457,40.1752,18191.0
2024-01-12 13:40:00,40.88,40.89,40.85,40.88,31839.0,40.1752,40.185,40.1457,40.1752,31839.0
2024-01-12 13:45:00,40.87,40.92,40.86,40.91,38992.0,40.1654,40.2145,40.1556,40.2047,38992.0
2024-01-12 13:50:00,40.91,40.93,40.89,40.91,15513.0,40.2047,40.2243,40.185,40.2047,15513.0
2024-01-12 13:55:00,40.92,40.99,40.9,40.99,154385.0,40.2145,40.2833,40.1949,40.2833,154385.0
2024-01-12 14:00:00,40.99,41.0,40.97,40.98,74149.0,40.2833,40.2931,40.2637,40.2735,74149.0
2024-01-12 14:05:00,40.98,41.03,40.97,41.02,59386.0,40.2735,40.3226,40.2637,40.3128,59386.0
2024-01-12 14:10:00,41.02,41.05,41.0,41.05,19849.0,40.3128,40.3423,40.2931,40.3423,19849.0
2024-01-12 14:15:00,41.05,41.09,41.04,41.07,53254.0,40.3423,40.3816,40.3324,40.3619,53254.0
2024-01-12 14:20:00,41.07,41.09,40.97,41.02,52942.0,40.3619,40.3816,40.2637,40.3128,52942.0
2024-01-12 14:25:00,41.02,41.05,41.0,41.04,22923.0,40.3128,40.3423,40.2931,40.3324,22923.0
2024-01-12 14:30:00,41.04,41.04,40.95,40.98,44055.0,40.3324,40.3324,40.244,40.2735,44055.0
2024-01-12 14:35:00,40.98,40.99,40.95,40.98,45125.0,40.2735,40.2833,40.244,40.2735,45125.0
2024-01-12 14:40:00,40.98,40.99,40.96,40.97,47387.0,40.2735,40.2833,40.2538,40.2637,47387.0
2024-01-12 14:45:00,40.96,40.99,40.95,40.98,38792.0,40.2538,40.2833,40.244,40.2735,38792.0
2024-01-12 14:50:00,40.98,41.04,40.98,41.02,30178.0,40.2735,40.3324,40.2735,40.3128,30178.0
2024-01-12 14:55:00,41.02,41.03,40.99,41.02,49788.0,40.3128,40.3226,40.2833,40.3128,49788.0
2024-01-12 15:00:00,41.02,41.03,40.98,41.0,58523.0,40.3128,40.3226,40.2735,40.2931,58523.0
2024-01-12 15:05:00,41.0,41.02,40.96,40.97,59485.0,40.2931,40.3128,40.2538,40.2637,59485.0
2024-01-12 15:10:00,40.97,41.0,40.94,40.95,98706.0,40.2637,40.2931,40.2342,40.244,98706.0
2024-01-12 15:15:00,40.95,40.95,40.91,40.92,67461.0,40.244,40.244,40.2047,40.2145,67461.0
2024-01-12 15:20:00,40.91,40.96,40.88,40.89,84222.0,40.2047,40.2538,40.1752,40.185,84222.0
2024-01-12 15:25:00,40.89,40.92,40.87,40.9,63505.0,40.185,40.2145,40.1654,40.1949,63505.0
2024-01-12 15:30:00,40.9,40.91,40.85,40.89,80427.0,40.1949,40.2047,40.1457,40.185,80427.0
2024-01-12 15:35:00,40.88,40.9,40.86,40.87,84470.0,40.1752,40.1949,40.1556,40.1654,84470.0
2024-01-12 15:40:00,40.87,40.93,40.82,40.92,112700.0,40.1654,40.2243,40.1162,40.2145,112700.0
2024-01-12 15:45:00,40.92,40.96,40.91,40.96,126625.0,40.2145,40.2538,40.2047,40.2538,126625.0
2024-01-12 15:50:00,40.96,40.99,40.93,40.96,215366.0,40.2538,40.2833,40.2243,40.2538,215366.0
2024-01-12 15:55:00,40.95,40.99,40.92,40.95,722295.0,40.244,40.2833,40.2145,40.244,722295.0
2024-01-16 09:30:00,40.31,40.31,39.82,39.9,377128.0,39.615,39.615,39.1335,39.2121,377128.0
2024-01-16 09:35:00,39.93,39.95,39.63,39.76,215386.0,39.2416,39.2612,38.9468,39.0745,215386.0
2024-01-16 09:40:00,39.76,39.79,39.64,39.69,122862.0,39.0745,39.104,38.9566,39.0057,122862.0
2024-01-16 09:45:00,39.69,39.7,39.59,39.63,210483.0,39.0057,39.0156,38.9074,38.9468,210483.0
2024-01-16 09:50:00,39.62,39.69,39.43,39.46,204454.0,38.9369,39.0057,38.7502,38.7797,204454.0
2024-01-16 09:55:00,39.47,39.58,39.41,39.5,209986.0,38.7895,38.8976,38.7306,38.819,209986.0
2024-01-16 10:00:00,39.51,39.69,39.5,39.63,194418.0,38.8288,39.0057,38.819,38.9468,194418.0
2024-01-16 10:05:00,39.62,39.68,39.58,39.64,165188.0,38.9369,38.9959,38.8976,38.9566,165188.0
2024-01-16 10:10:00,39.63,39.67,39.57,39.6,159059.0,38.9468,38.9861,38.8878,38.9173,159059.0
2024-01-16 10:15:00,39.6,39.69,39.59,39.69,93642.0,38.9173,39.0057,38.9074,39.0057,93642.0
2024-01-16 10:20:00,39.69,39.72,39.61,39.72,94375.0,39.0057,39.0352,38.9271,39.0352,94375.0
2024-01-16 10:25:00,39.72,39.74,39.61,39.62,65945.0,39.0352,39.0549,38.9271,38.9369,65945.0
2024-01-16 10:30:00,39.62,39.63,39.52,39.56,190845.0,38.9369,38.9468,38.8387,38.878,190845.0
2024-01-16 10:35:00,39.56,39.57,39.44,39.55,128940.0,38.878,38.8878,38.76,38.8681,128940.0
2024-01-16 10:40:00,39.54,39.67,39.53,39.61,109599.0,38.8583,38.9861,38.8485,38.9271,109599.0
2024-01-16 10:45:00,39.61,39.64,39.56,39.62,104624.0,38.9271,38.9566,38.878,38.9369,104624.0
2024-01-16 10:50:00,39.62,39.63,39.5,39.51,81248.0,38.9369,38.9468,38.819,38.8288,81248.0
2024-01-16 10:55:00,39.5,39.51,39.44,39.46,109649.0,38.819,38.8288,38.76,38.7797,109649.0
2024-01-16 11:00:00,39.46,39.47,39.27,39.29,284943.0,38.7797,38.7895,38.593,38.6126,284943.0
2024-01-16 11:05:00,39.29,39.36,39.19,39.21,239113.0,38.6126,38.6814,38.5143,38.534,239113.0
2024-01-16 11:10:00,39.21,39.28,39.16,39.27,151551.0,38.534,38.6028,38.4849,38.593,151551.0
2024-01-16 11:15:00,39.27,39.34,39.21,39.3,166130.0,38.593,38.6618,38.534,38.6224,166130.0
2024-01-16 11:20:00,39.31,39.48,39.31,39.48,159338.0,38.6323,38.7993,38.6323,38.7993,159338.0
2024-01-16 11:25:00,39.47,39.49,39.34,39.36,147719.0,38.7895,38.8092,38.6618,38.6814,147719.0
2024-01-16 11:30:00,39.36,39.53,39.35,39.48,110169.0,38.6814,38.8485,38.6716,38.7993,110169.0
2024-01-16 11:35:00,39.48,39.48,39.31,39.33,72596.0,38.7993,38.7993,38.6323,38.6519,72596.0
2024-01-16 11:40:00,39.33,39.36,39.29,39.36,85556.0,38.6519,38.6814,38.6126,38.6814,85556.0
2024-01-16 11:45:00,39.35,39.35,39.29,39.34,93073.0,38.6716,38.6716,38.6126,38.6618,93073.0
2024-01-16 11:50:00,39.33,39.34,39.25,39.27,74191.0,38.6519,38.6618,38.5733,38.593,74191.0
2024-01-16 11:55:00,39.26,39.29,39.26,39.27,78978.0,38.5831,38.6126,38.5831,38.593,78978.0
2024-01-16 12:00:00,39.27,39.28,39.18,39.21,95276.0,38.593,38.6028,38.5045,38.534,95276.0
2024-01-16 12:05:00,39.21,39.22,39.14,39.15,134956.0,38.534,38.5438,38.4652,38.475,134956.0
2024-01-16 12:10:00,39.15,39.19,39.1,39.11,161730.0,38.475,38.5143,38.4259,38.4357,161730.0
2024-01-16 12:15:00,39.11,39.19,39.1,39.15,101288.0,38.4357,38.5143,38.4259,38.475,101288.0
2024-01-16 12:20:00,39.15,39.22,39.14,39.17,122991.0,38.475,38.5438,38.4652,38.4947,122991.0
2024-01-16 12:25:00,39.17,39.18,39.1,39.13,111927.0,38.4947,38.5045,38.4259,38.4554,111927.0
2024-01-16 12:30:00,39.13,39.14,39.09,39.11,101247.0,38.4554,38.4652,38.4161,38.4357,101247.0
2024-01-16 12:35:00,39.1,39.16,39.1,39.11,72473.0,38.4259,38.4849,38.4259,38.4357,72473.0
2024-01-16 12:40:00,39.11,39.12,39.05,39.05,108830.0,38.4357,38.4456,38.3768,38.3768,108830.0
2024-01-16 12:45:00,39.05,39.06,38.99,39.01,125195.0,38.3768,38.3866,38.3178,38.3374,125195.0
2024-01-16 12:50:00,39.01,39.04,39.0,39.01,103302.0,38.3374,38.3669,38.3276,38.3374,103302.0
2024-01-16 12:55:00,39.01,39.02,38.92,38.93,81662.0,38.3374,38.3473,38.249,38.2588,81662.0
2024-01-16 13:00:00,38.93,39.01,38.92,39.0,91265.0,38.2588,38.3374,38.249,38.3276,91265.0
2024-01-16 13:05:00,39.0,39.0,38.9,38.94,134239.0,38.3276,38.3276,38.2293,38.2687,134239.0
2024-01-16 13:10:00,38.94,38.99,38.92,38.99,80540.0,38.2687,38.3178,38.249,38.3178,80540.0
2024-01-16 13:15:00,38.99,39.16,38.98,39.16,230683.0,38.3178,38.4849,38.308,38.4849,230683.0
2024-01-16 13:20:00,39.15,39.17,39.03,39.07,102844.0,38.475,38.4947,38.3571,38.3964,102844.0
2024-01-16 13:25:00,39.07,39.08,39.02,39.07,46728.0,38.3964,38.4062,38.3473,38.3964,46728.0
2024-01-16 13:30:00,39.07,39.09,39.05,39.07,71194.0,38.3964,38.4161,38.3768,38.3964,71194.0
2024-01-16 13:35:00,39.07,39.12,39.04,39.05,143859.0,38.3964,38.4456,38.3669,38.3768,143859.0
2024-01-16 13:40:00,39.04,39.04,38.96,38.98,69028.0,38.3669,38.3669,38.2883,38.308,69028.0
2024-01-16 13:45:00,38.97,38.98,38.92,38.93,65280.0,38.2981,38.308,38.249,38.2588,65280.0
2024-01-16 13:50:00,38.93,38.97,38.9,38.94,61075.0,38.2588,38.2981,38.2293,38.2687,61075.0
2024-01-16 13:55:00,38.94,38.99,38.92,38.98,44803.0,38.2687,38.3178,38.249,38.308,44803.0
2024-01-16 14:00:00,38.98,39.0,38.92,38.94,54310.0,38.308,38.3276,38.249,38.2687,54310.0
2024-01-16 14:05:00,38.93,38.99,38.92,38.95,74485.0,38.2588,38.3178,38.249,38.2785,74485.0
2024-01-16 14:10:00,38.95,38.97,38.9,38.93,66802.0,38.2785,38.2981,38.2293,38.2588,66802.0
2024-01-16 14:15:00,38.92,38.94,38.87,38.89,82265.0,38.249,38.2687,38.1999,38.2195,82265.0
2024-01-16 14:20:00,38.89,38.92,38.87,38.91,74826.0,38.2195,38.249,38.1999,38.2392,74826.0
2024-01-16 14:25:00,38.91,38.93,38.89,38.9,72657.0,38.2392,38.2588,38.2195,38.2293,72657.0
2024-01-16 14:30:00,38.9,38.9,38.83,38.86,97451.0,38.2293,38.2293,38.1606,38.19,97451.0
2024-01-16 14:35:00,38.86,38.86,38.78,38.82,95283.0,38.19,38.19,38.1114,38.1507,95283.0
2024-01-16 14:40:00,38.82,38.87,38.79,38.86,68206.0,38.1507,38.1999,38.1212,38.19,68206.0
2024-01-16 14:45:00,38.86,38.96,38.85,38.94,105278.0,38.19,38.2883,38.1802,38.2687,105278.0
2024-01-16 14:50:00,38.94,38.95,38.9,38.91,120267.0,38.2687,38.2785,38.2293,38.2392,120267.0
2024-01-16 14:55:00,38.91,38.94,38.87,38.88,104965.0,38.2392,38.2687,38.1999,38.2097,104965.0
2024-01-16 15:00:00,38.88,38.93,38.87,38.93,110393.0,38.2097,38.2588,38.1999,38.2588,110393.0
2024-01-16 15:05:00,38.93,38.93,38.89,38.89,99037.0,38.2588,38.2588,38.2195,38.2195,99037.0
2024-01-16 15:10:00,38.9,38.92,38.87,38.87,92262.0,38.2293,38.249,38.1999,38.1999,92262.0
2024-01-16 15:15:00,38.88,38.88,38.75,38.83,244507.0,38.2097,38.2097,38.0819,38.1606,244507.0
2024-01-16 15:20:00,38.83,38.85,38.77,38.83,196720.0,38.1606,38.1802,38.1016,38.1606,196720.0
2024-01-16 15:25:00,38.83,38.84,38.75,38.76,165831.0,38.1606,38.1704,38.0819,38.0918,165831.0
2024-01-16 15:30:00,38.75,38.79,38.71,38.75,203984.0,38.0819,38.1212,38.0426,38.0819,203984.0
2024-01-16 15:35:00,38.75,38.78,38.73,38.75,155818.0,38.0819,38.1114,38.0623,38.0819,155818.0
2024-01-16 15:40:00,38.75,38.76,38.73,38.75,274477.0,38.0819,38.0918,38.0623,38.0819,274477.0
2024-01-16 15:45:00,38.75,38.8,38.72,38.77,472971.0,38.0819,38.1311,38.0524,38.1016,472971.0
2024-01-16 15:50:00,38.77,38.8,38.73,38.8,789980.0,38.1016,38.1311,38.0623,38.1311,789980.0
2024-01-16 15:55:00,38.8,38.92,38.79,38.9,1363000.0,38.1311,38.249,38.1212,38.2293,1363000.0
2024-01-17 09:30:00,38.0,38.12,37.79,37.89,481579.0,37.3449,37.4628,37.1385,37.2368,481579.0
2024-01-17 09:35:00,37.89,37.94,37.6,37.91,346313.0,37.2368,37.2859,36.9518,37.2564,346313.0
2024-01-17 09:40:00,37.91,37.91,37.69,37.8,142749.0,37.2564,37.2564,37.0402,37.1483,142749.0
2024-01-17 09:45:00,37.8,37.9,37.72,37.9,145690.0,37.1483,37.2466,37.0697,37.2466,145690.0
2024-01-17 09:50:00,37.9,37.94,37.77,37.86,155970.0,37.2466,37.2859,37.1188,37.2073,155970.0
2024-01-17 09:55:00,37.85,37.89,37.79,37.81,183571.0,37.1974,37.2368,37.1385,37.1581,183571.0
2024-01-17 10:00:00,37.8,38.17,37.69,38.12,189291.0,37.1483,37.5119,37.0402,37.4628,189291.0
2024-01-17 10:05:00,38.12,38.31,38.11,38.31,186991.0,37.4628,37.6495,37.453,37.6495,186991.0
2024-01-17 10:10:00,38.31,38.32,38.1,38.13,113193.0,37.6495,37.6593,37.4431,37.4726,113193.0
2024-01-17 10:15:00,38.14,38.25,38.1,38.16,86239.0,37.4824,37.5905,37.4431,37.5021,86239.0
2024-01-17 10:20:00,38.16,38.26,38.12,38.25,83049.0,37.5021,37.6004,37.4628,37.5905,83049.0
2024-01-17 10:25:00,38.25,38.26,38.11,38.13,185462.0,37.5905,37.6004,37.453,37.4726,185462.0
2024-01-17 10:30:00,38.13,38.2,38.09,38.13,134260.0,37.4726,37.5414,37.4333,37.4726,134260.0
2024-01-17 10:35:00,38.14,38.19,38.11,38.16,63472.0,37.4824,37.5316,37.453,37.5021,63472.0
2024-01-17 10:40:00,38.16,38.19,37.98,37.98,93429.0,37.5021,37.5316,37.3252,37.3252,93429.0
2024-01-17 10:45:00,37.98,38.06,37.95,38.04,155719.0,37.3252,37.4038,37.2957,37.3842,155719.0
2024-01-17 10:50:00,38.04,38.04,37.9,37.91,78683.0,37.3842,37.3842,37.2466,37.2564,78683.0
2024-01-17 10:55:00,37.91,38.0,37.9,37.97,102400.0,37.2564,37.3449,37.2466,37.3154,102400.0
2024-01-17 11:00:00,37.97,38.0,37.9,37.98,173137.0,37.3154,37.3449,37.2466,37.3252,173137.0
2024-01-17 11:05:00,37.99,38.0,37.88,37.91,160277.0,37.335,37.3449,37.2269,37.2564,160277.0
2024-01-17 11:10:00,37.9,38.01,37.9,38.0,90193.0,37.2466,37.3547,37.2466,37.3449,90193.0
2024-01-17 11:15:00,38.0,38.13,37.99,38.11,124310.0,37.3449,37.4726,37.335,37.453,124310.0
2024-01-17 11:20:00,38.1,38.23,38.1,38.18,110120.0,37.4431,37.5709,37.4431,37.5218,110120.0
2024-01-17 11:25:00,38.19,38.21,38.07,38.08,75484.0,37.5316,37.5512,37.4137,37.4235,75484.0
2024-01-17 11:30:00,38.08,38.12,38.05,38.11,104035.0,37.4235,37.4628,37.394,37.453,104035.0
2024-01-17 11:35:00,38.11,38.15,38.09,38.1,65096.0,37.453,37.4923,37.4333,37.4431,65096.0
2024-01-17 11:40:00,38.09,38.1,38.04,38.05,74521.0,37.4333,37.4431,37.3842,37.394,74521.0
2024-01-17 11:45:00,38.05,38.13,38.04,38.07,127760.0,37.394,37.4726,37.3842,37.4137,127760.0
2024-01-17 11:50:00,38.09,38.09,38.02,38.02,75241.0,37.4333,37.4333,37.3645,37.3645,75241.0
2024-01-17 11:55:00,38.03,38.11,38.02,38.08,51486.0,37.3743,37.453,37.3645,37.4235,51486.0
2024-01-17 12:00:00,38.08,38.09,38.02,38.05,40673.0,37.4235,37.4333,37.3645,37.394,40673.0
2024-01-17 12:05:00,38.06,38.12,38.06,38.09,53920.0,37.4038,37.4628,37.4038,37.4333,53920.0
2024-01-17 12:10:00,38.08,38.18,38.07,38.14,75256.0,37.4235,37.5218,37.4137,37.4824,75256.0
2024-01-17 12:15:00,38.14,38.15,38.09,38.1,47000.0,37.4824,37.4923,37.4333,37.4431,47000.0
2024-01-17 12:20:00,38.1,38.13,38.07,38.08,71233.0,37.4431,37.4726,37.4137,37.4235,71233.0
2024-01-17 12:25:00,38.08,38.08,38.06,38.07,14141.0,37.4235,37.4235,37.4038,37.4137,14141.0
2024-01-17 12:30:00,38.06,38.09,38.05,38.05,33619.0,37.4038,37.4333,37.394,37.394,33619.0
2024-01-17 12:35:00,38.05,38.16,38.05,38.08,141043.0,37.394,37.5021,37.394,37.4235,141043.0
2024-01-17 12:40:00,38.08,38.1,38.07,38.09,22188.0,37.4235,37.4431,37.4137,37.4333,22188.0
2024-01-17 12:45:00,38.08,38.09,38.04,38.07,73575.0,37.4235,37.4333,37.3842,37.4137,73575.0
2024-01-17 12:50:00,38.07,38.09,38.05,38.08,34721.0,37.4137,37.4333,37.394,37.4235,34721.0
2024-01-17 12:55:00,38.08,38.11,38.03,38.03,74092.0,37.4235,37.453,37.3743,37.3743,74092.0
2024-01-17 13:00:00,38.03,38.1,38.0,38.09,69621.0,37.3743,37.4431,37.3449,37.4333,69621.0
2024-01-17 13:05:00,38.09,38.11,38.01,38.02,50112.0,37.4333,37.453,37.3547,37.3645,50112.0
2024-01-17 13:10:00,38.02,38.03,37.98,38.01,46524.0,37.3645,37.3743,37.3252,37.3547,46524.0
2024-01-17 13:15:00,38.01,38.05,37.97,38.05,81970.0,37.3547,37.394,37.3154,37.394,81970.0
2024-01-17 13:20:00,38.04,38.05,37.89,37.91,198933.0,37.3842,37.394,37.2368,37.2564,198933.0
2024-01-17 13:25:00,37.91,38.01,37.9,37.97,54486.0,37.2564,37.3547,37.2466,37.3154,54486.0
2024-01-17 13:30:00,37.96,37.98,37.86,37.88,170014.0,37.3055,37.3252,37.2073,37.2269,170014.0
2024-01-17 13:35:00,37.88,37.89,37.84,37.87,55330.0,37.2269,37.2368,37.1876,37.2171,55330.0
2024-01-17 13:40:00,37.87,37.91,37.86,37.89,25732.0,37.2171,37.2564,37.2073,37.2368,25732.0
2024-01-17 13:45:00,37.89,37.89,37.78,37.81,83343.0,37.2368,37.2368,37.1287,37.1581,83343.0
2024-01-17 13:50:00,37.81,37.92,37.81,37.91,186404.0,37.1581,37.2662,37.1581,37.2564,186404.0
2024-01-17 13:55:00,37.91,37.97,37.89,37.95,44957.0,37.2564,37.3154,37.2368,37.2957,44957.0
2024-01-17 14:00:00,37.95,38.04,37.95,38.04,30439.0,37.2957,37.3842,37.2957,37.3842,30439.0
2024-01-17 14:05:00,38.03,38.05,38.01,38.05,35100.0,37.3743,37.394,37.3547,37.394,35100.0
2024-01-17 14:10:00,38.05,38.06,38.0,38.01,53098.0,37.394,37.4038,37.3449,37.3547,53098.0
2024-01-17 14:15:00,38.02,38.08,38.01,38.07,39545.0,37.3645,37.4235,37.3547,37.4137,39545.0
2024-01-17 14:20:00,38.07,38.13,38.06,38.08,77066.0,37.4137,37.4726,37.4038,37.4235,77066.0
2024-01-17 14:25:00,38.09,38.13,38.06,38.09,42604.0,37.4333,37.4726,37.4038,37.4333,42604.0
2024-01-17 14:30:00,38.09,38.12,38.08,38.09,31691.0,37.4333,37.4628,37.4235,37.4333,31691.0
2024-01-17 14:35:00,38.09,38.13,38.08,38.09,64639.0,37.4333,37.4726,37.4235,37.4333,64639.0
2024-01-17 14:40:00,38.09,38.14,38.05,38.14,77890.0,37.4333,37.4824,37.394,37.4824,77890.0
2024-01-17 14:45:00,38.14,38.16,38.12,38.14,45966.0,37.4824,37.5021,37.4628,37.4824,45966.0
2024-01-17 14:50:00,38.14,38.14,38.1,38.12,46938.0,37.4824,37.4824,37.4431,37.4628,46938.0
2024-01-17 14:55:00,38.12,38.12,38.09,38.09,35954.0,37.4628,37.4628,37.4333,37.4333,35954.0
2024-01-17 15:00:00,38.09,38.1,38.03,38.04,50397.0,37.4333,37.4431,37.3743,37.3842,50397.0
2024-01-17 15:05:00,38.05,38.08,38.03,38.08,52607.0,37.394,37.4235,37.3743,37.4235,52607.0
2024-01-17 15:10:00,38.08,38.08,38.02,38.04,76088.0,37.4235,37.4235,37.3645,37.3842,76088.0
2024-01-17 15:15:00,38.04,38.07,38.03,38.06,46289.0,37.3842,37.4137,37.3743,37.4038,46289.0
2024-01-17 15:20:00,38.06,38.09,38.04,38.07,57114.0,37.4038,37.4333,37.3842,37.4137,57114.0
2024-01-17 15:25:00,38.07,38.09,38.03,38.08,148353.0,37.4137,37.4333,37.3743,37.4235,148353.0
2024-01-17 15:30:00,38.09,38.13,38.07,38.13,123810.0,37.4333,37.4726,37.4137,37.4726,123810.0
2024-01-17 15:35:00,38.13,38.17,38.12,38.13,142945.0,37.4726,37.5119,37.4628,37.4726,142945.0
2024-01-17 15:40:00,38.13,38.22,38.13,38.2,127346.0,37.4726,37.5611,37.4726,37.5414,127346.0
2024-01-17 15:45:00,38.2,38.24,38.19,38.22,311837.0,37.5414,37.5807,37.5316,37.5611,311837.0
2024-01-17 15:50:00,38.23,38.3,38.18,38.27,606312.0,37.5709,37.6397,37.5218,37.6102,606312.0
2024-01-17 15:55:00,38.27,38.31,38.22,38.25,715687.0,37.6102,37.6495,37.5611,37.5905,715687.0
2024-01-18 09:30:00,38.39,38.41,38.27,38.32,182934.0,37.7281,37.7478,37.6102,37.6593,182934.0
2024-01-18 09:35:00,38.32,38.33,38.11,38.12,92143.0,37.6593,37.6692,37.453,37.4628,92143.0
2024-01-18 09:40:00,38.12,38.2,38.0,38.02,94554.0,37.4628,37.5414,37.3449,37.3645,94554.0
2024-01-18 09:45:00,38.02,38.12,37.99,38.08,114462.0,37.3645,37.4628,37.335,37.4235,114462.0
2024-01-18 09:50:00,38.08,38.14,38.05,38.14,65597.0,37.4235,37.4824,37.394,37.4824,65597.0
2024-01-18 09:55:00,38.14,38.22,38.14,38.2,58337.0,37.4824,37.5611,37.4824,37.5414,58337.0
2024-01-18 10:00:00,38.19,38.2,38.08,38.14,156759.0,37.5316,37.5414,37.4235,37.4824,156759.0
2024-01-18 10:05:00,38.15,38.32,38.14,38.23,124185.0,37.4923,37.6593,37.4824,37.5709,124185.0
2024-01-18 10:10:00,38.23,38.34,38.18,38.33,74340.0,37.5709,37.679,37.5218,37.6692,74340.0
2024-01-18 10:15:00,38.33,38.34,38.21,38.23,71459.0,37.6692,37.679,37.5512,37.5709,71459.0
2024-01-18 10:20:00,38.25,38.26,38.16,38.19,87342.0,37.5905,37.6004,37.5021,37.5316,87342.0
2024-01-18 10:25:00,38.19,38.23,38.15,38.18,80221.0,37.5316,37.5709,37.4923,37.5218,80221.0
2024-01-18 10:30:00,38.17,38.2,38.13,38.16,110945.0,37.5119,37.5414,37.4726,37.5021,110945.0
2024-01-18 10:35:00,38.16,38.2,38.14,38.18,57170.0,37.5021,37.5414,37.4824,37.5218,57170.0
2024-01-18 10:40:00,38.19,38.19,38.14,38.17,34434.0,37.5316,37.5316,37.4824,37.5119,34434.0
2024-01-18 10:45:00,38.18,38.19,38.02,38.04,77191.0,37.5218,37.5316,37.3645,37.3842,77191.0
2024-01-18 10:50:00,38.04,38.05,37.97,38.0,65673.0,37.3842,37.394,37.3154,37.3449,65673.0
2024-01-18 10:55:00,37.99,38.02,37.9,37.93,85881.0,37.335,37.3645,37.2466,37.2761,85881.0
2024-01-18 11:00:00,37.94,37.96,37.86,37.88,71472.0,37.2859,37.3055,37.2073,37.2269,71472.0
2024-01-18 11:05:00,37.87,37.91,37.85,37.88,84889.0,37.2171,37.2564,37.1974,37.2269,84889.0
2024-01-18 11:10:00,37.88,37.92,37.85,37.87,185009.0,37.2269,37.2662,37.1974,37.2171,185009.0
2024-01-18 11:15:00,37.87,37.91,37.84,37.89,95713.0,37.2171,37.2564,37.1876,37.2368,95713.0
2024-01-18 11:20:00,37.89,37.91,37.85,37.9,92026.0,37.2368,37.2564,37.1974,37.2466,92026.0
2024-01-18 11:25:00,37.9,37.95,37.88,37.92,199502.0,37.2466,37.2957,37.2269,37.2662,199502.0
2024-01-18 11:30:00,37.93,38.03,37.9,38.03,86998.0,37.2761,37.3743,37.2466,37.3743,86998.0
2024-01-18 11:35:00,38.04,38.05,37.96,37.98,56319.0,37.3842,37.394,37.3055,37.3252,56319.0
2024-01-18 11:40:00,37.98,37.99,37.94,37.98,72336.0,37.3252,37.335,37.2859,37.3252,72336.0
2024-01-18 11:45:00,37.97,38.0,37.93,37.98,63508.0,37.3154,37.3449,37.2761,37.3252,63508.0
2024-01-18 11:50:00,37.98,38.01,37.95,37.96,74019.0,37.3252,37.3547,37.2957,37.3055,74019.0
2024-01-18 11:55:00,37.96,37.99,37.92,37.97,39077.0,37.3055,37.335,37.2662,37.3154,39077.0
2024-01-18 12:00:00,37.98,37.98,37.85,37.87,55347.0,37.3252,37.3252,37.1974,37.2171,55347.0
2024-01-18 12:05:00,37.86,37.87,37.82,37.84,38062.0,37.2073,37.2171,37.168,37.1876,38062.0
2024-01-18 12:10:00,37.85,37.88,37.82,37.87,82744.0,37.1974,37.2269,37.168,37.2171,82744.0
2024-01-18 12:15:00,37.88,37.9,37.84,37.86,65383.0,37.2269,37.2466,37.1876,37.2073,65383.0
2024-01-18 12:20:00,37.86,37.89,37.83,37.87,55425.0,37.2073,37.2368,37.1778,37.2171,55425.0
2024-01-18 12:25:00,37.87,37.96,37.87,37.95,33860.0,37.2171,37.3055,37.2171,37.2957,33860.0
2024-01-18 12:30:00,37.94,37.95,37.9,37.94,38495.0,37.2859,37.2957,37.2466,37.2859,38495.0
2024-01-18 12:35:00,37.95,37.98,37.92,37.98,88553.0,37.2957,37.3252,37.2662,37.3252,88553.0
2024-01-18 12:40:00,37.97,37.98,37.94,37.95,35720.0,37.3154,37.3252,37.2859,37.2957,35720.0
2024-01-18 12:45:00,37.95,37.98,37.94,37.95,24410.0,37.2957,37.3252,37.2859,37.2957,24410.0
2024-01-18 12:50:00,37.95,37.98,37.94,37.95,40089.0,37.2957,37.3252,37.2859,37.2957,40089.0
2024-01-18 12:55:00,37.95,37.96,37.91,37.94,51933.0,37.2957,37.3055,37.2564,37.2859,51933.0
2024-01-18 13:00:00,37.94,38.01,37.91,38.0,197209.0,37.2859,37.3547,37.2564,37.3449,197209.0
2024-01-18 13:05:00,37.99,38.01,37.92,37.94,41402.0,37.335,37.3547,37.2662,37.2859,41402.0
2024-01-18 13:10:00,37.95,37.97,37.92,37.95,34417.0,37.2957,37.3154,37.2662,37.2957,34417.0
2024-01-18 13:15:00,37.94,37.96,37.9,37.91,31365.0,37.2859,37.3055,37.2466,37.2564,31365.0
2024-01-18 13:20:00,37.91,37.93,37.87,37.9,35177.0,37.2564,37.2761,37.2171,37.2466,35177.0
2024-01-18 13:25:00,37.9,37.92,37.88,37.89,34507.0,37.2466,37.2662,37.2269,37.2368,34507.0
2024-01-18 13:30:00,37.89,37.97,37.88,37.95,29919.0,37.2368,37.3154,37.2269,37.2957,29919.0
2024-01-18 13:35:00,37.95,37.99,37.92,37.99,55777.0,37.2957,37.335,37.2662,37.335,55777.0
2024-01-18 13:40:00,37.99,38.05,37.96,38.05,64717.0,37.335,37.394,37.3055,37.394,64717.0
2024-01-18 13:45:00,38.05,38.05,37.96,37.97,64833.0,37.394,37.394,37.3055,37.3154,64833.0
2024-01-18 13:50:00,37.97,38.0,37.95,37.96,55750.0,37.3154,37.3449,37.2957,37.3055,55750.0
2024-01-18 13:55:00,37.96,37.97,37.93,37.95,43349.0,37.3055,37.3154,37.2761,37.2957,43349.0
2024-01-18 14:00:00,37.95,37.98,37.94,37.98,28452.0,37.2957,37.3252,37.2859,37.3252,28452.0
2024-01-18 14:05:00,37.98,38.02,37.97,37.98,129473.0,37.3252,37.3645,37.3154,37.3252,129473.0
2024-01-18 14:10:00,37.98,37.99,37.93,37.97,87603.0,37.3252,37.335,37.2761,37.3154,87603.0
2024-01-18 14:15:00,37.96,37.99,37.94,37.98,39252.0,37.3055,37.335,37.2859,37.3252,39252.0
2024-01-18 14:20:00,37.97,38.04,37.96,38.02,62926.0,37.3154,37.3842,37.3055,37.3645,62926.0
2024-01-18 14:25:00,38.02,38.03,37.99,38.02,42223.0,37.3645,37.3743,37.335,37.3645,42223.0
2024-01-18 14:30:00,38.02,38.07,38.02,38.02,64064.0,37.3645,37.4137,37.3645,37.3645,64064.0
2024-01-18 14:35:00,38.02,38.05,38.02,38.04,92725.0,37.3645,37.394,37.3645,37.3842,92725.0
2024-01-18 14:40:00,38.04,38.07,37.99,38.04,85003.0,37.3842,37.4137,37.335,37.3842,85003.0
2024-01-18 14:45:00,38.04,38.04,37.98,38.01,75205.0,37.3842,37.3842,37.3252,37.3547,75205.0
2024-01-18 14:50:00,38.01,38.07,38.0,38.05,57332.0,37.3547,37.4137,37.3449,37.394,57332.0
2024-01-18 14:55:00,38.06,38.08,38.03,38.08,44301.0,37.4038,37.4235,37.3743,37.4235,44301.0
2024-01-18 15:00:00,38.08,38.1,38.03,38.06,54985.0,37.4235,37.4431,37.3743,37.4038,54985.0
2024-01-18 15:05:00,38.05,38.11,38.02,38.11,53515.0,37.394,37.453,37.3645,37.453,53515.0
2024-01-18 15:10:00,38.11,38.11,38.06,38.08,55564.0,37.453,37.453,37.4038,37.4235,55564.0
2024-01-18 15:15:00,38.08,38.14,38.08,38.1,102730.0,37.4235,37.4824,37.4235,37.4431,102730.0
2024-01-18 15:20:00,38.1,38.17,38.09,38.15,52889.0,37.4431,37.5119,37.4333,37.4923,52889.0
2024-01-18 15:25:00,38.16,38.19,38.14,38.16,122262.0,37.5021,37.5316,37.4824,37.5021,122262.0
2024-01-18 15:30:00,38.17,38.23,38.17,38.2,118318.0,37.5119,37.5709,37.5119,37.5414,118318.0
2024-01-18 15:35:00,38.2,38.22,38.18,38.19,82659.0,37.5414,37.5611,37.5218,37.5316,82659.0
2024-01-18 15:40:00,38.18,38.19,38.13,38.14,164556.0,37.5218,37.5316,37.4726,37.4824,164556.0
2024-01-18 15:45:00,38.15,38.22,38.14,38.22,177087.0,37.4923,37.5611,37.4824,37.5611,177087.0
2024-01-18 15:50:00,38.22,38.3,38.2,38.26,321080.0,37.5611,37.6397,37.5414,37.6004,321080.0
2024-01-18 15:55:00,38.26,38.27,38.2,38.2,703216.0,37.6004,37.6102,37.5414,37.5414,703216.0
2024-01-19 09:30:00,38.19,38.19,37.91,38.14,567817.0,37.5316,37.5316,37.2564,37.4824,567817.0
2024-01-19 09:35:00,38.14,38.2,37.97,38.08,160639.0,37.4824,37.5414,37.3154,37.4235,160639.0
2024-01-19 09:40:00,38.07,38.16,37.99,38.13,110125.0,37.4137,37.5021,37.335,37.4726,110125.0
2024-01-19 09:45:00,38.12,38.19,38.07,38.18,120486.0,37.4628,37.5316,37.4137,37.5218,120486.0
2024-01-19 09:50:00,38.18,38.22,38.15,38.21,102007.0,37.5218,37.5611,37.4923,37.5512,102007.0
2024-01-19 09:55:00,38.2,38.24,38.15,38.24,66570.0,37.5414,37.5807,37.4923,37.5807,66570.0
2024-01-19 10:00:00,38.25,38.32,38.21,38.24,131055.0,37.5905,37.6593,37.5512,37.5807,131055.0
2024-01-19 10:05:00,38.24,38.24,38.03,38.09,63990.0,37.5807,37.5807,37.3743,37.4333,63990.0
2024-01-19 10:10:00,38.09,38.21,38.09,38.19,80683.0,37.4333,37.5512,37.4333,37.5316,80683.0
2024-01-19 10:15:00,38.2,38.28,38.18,38.22,81150.0,37.5414,37.62,37.5218,37.5611,81150.0
2024-01-19 10:20:00,38.22,38.3,38.13,38.17,84340.0,37.5611,37.6397,37.4726,37.5119,84340.0
2024-01-19 10:25:00,38.16,38.19,38.07,38.09,86395.0,37.5021,37.5316,37.4137,37.4333,86395.0
2024-01-19 10:30:00,38.09,38.09,37.98,38.02,82732.0,37.4333,37.4333,37.3252,37.3645,82732.0
2024-01-19 10:35:00,38.03,38.09,38.02,38.08,82401.0,37.3743,37.4333,37.3645,37.4235,82401.0
2024-01-19 10:40:00,38.08,38.13,38.06,38.09,80355.0,37.4235,37.4726,37.4038,37.4333,80355.0
2024-01-19 10:45:00,38.09,38.1,38.0,38.0,98070.0,37.4333,37.4431,37.3449,37.3449,98070.0
2024-01-19 10:50:00,38.01,38.1,37.98,38.07,126513.0,37.3547,37.4431,37.3252,37.4137,126513.0
2024-01-19 10:55:00,38.07,38.1,38.05,38.08,155518.0,37.4137,37.4431,37.394,37.4235,155518.0
2024-01-19 11:00:00,38.08,38.11,38.04,38.08,174393.0,37.4235,37.453,37.3842,37.4235,174393.0
2024-01-19 11:05:00,38.08,38.1,38.05,38.05,90552.0,37.4235,37.4431,37.394,37.394,90552.0
2024-01-19 11:10:00,38.06,38.12,38.0,38.0,146131.0,37.4038,37.4628,37.3449,37.3449,146131.0
2024-01-19 11:15:00,38.01,38.03,37.96,37.99,126085.0,37.3547,37.3743,37.3055,37.335,126085.0
2024-01-19 11:20:00,37.99,38.0,37.95,37.98,94810.0,37.335,37.3449,37.2957,37.3252,94810.0
2024-01-19 11:25:00,37.99,38.0,37.89,37.91,112059.0,37.335,37.3449,37.2368,37.2564,112059.0
2024-01-19 11:30:00,37.92,37.96,37.87,37.93,179951.0,37.2662,37.3055,37.2171,37.2761,179951.0
2024-01-19 11:35:00,37.93,37.94,37.89,37.9,102977.0,37.2761,37.2859,37.2368,37.2466,102977.0
2024-01-19 11:40:00,37.9,37.91,37.82,37.82,110853.0,37.2466,37.2564,37.168,37.168,110853.0
2024-01-19 11:45:00,37.82,37.91,37.78,37.91,106733.0,37.168,37.2564,37.1287,37.2564,106733.0
2024-01-19 11:50:00,37.91,37.95,37.84,37.85,79890.0,37.2564,37.2957,37.1876,37.1974,79890.0
2024-01-19 11:55:00,37.86,37.91,37.85,37.89,51821.0,37.2073,37.2564,37.1974,37.2368,51821.0
2024-01-19 12:00:00,37.89,37.89,37.83,37.83,58876.0,37.2368,37.2368,37.1778,37.1778,58876.0
2024-01-19 12:05:00,37.83,37.89,37.81,37.88,72587.0,37.1778,37.2368,37.1581,37.2269,72587.0
2024-01-19 12:10:00,37.88,37.91,37.87,37.88,91912.0,37.2269,37.2564,37.2171,37.2269,91912.0
2024-01-19 12:15:00,37.88,37.96,37.88,37.95,48583.0,37.2269,37.3055,37.2269,37.2957,48583.0
2024-01-19 12:20:00,37.95,38.03,37.94,38.02,49285.0,37.2957,37.3743,37.2859,37.3645,49285.0
2024-01-19 12:25:00,38.02,38.1,38.02,38.08,72757.0,37.3645,37.4431,37.3645,37.4235,72757.0
2024-01-19 12:30:00,38.08,38.17,38.08,38.13,87183.0,37.4235,37.5119,37.4235,37.4726,87183.0
2024-01-19 12:35:00,38.13,38.28,38.13,38.23,194658.0,37.4726,37.62,37.4726,37.5709,194658.0
2024-01-19 12:40:00,38.23,38.31,38.2,38.3,96745.0,37.5709,37.6495,37.5414,37.6397,96745.0
2024-01-19 12:45:00,38.3,38.3,38.21,38.23,75995.0,37.6397,37.6397,37.5512,37.5709,75995.0
2024-01-19 12:50:00,38.23,38.27,38.21,38.25,74327.0,37.5709,37.6102,37.5512,37.5905,74327.0
2024-01-19 12:55:00,38.25,38.4,38.23,38.4,178666.0,37.5905,37.738,37.5709,37.738,178666.0
2024-01-19 13:00:00,38.4,38.4,38.29,38.31,65743.0,37.738,37.738,37.6299,37.6495,65743.0
2024-01-19 13:05:00,38.32,38.35,38.28,38.34,44102.0,37.6593,37.6888,37.62,37.679,44102.0
2024-01-19 13:10:00,38.34,38.36,38.3,38.34,62110.0,37.679,37.6987,37.6397,37.679,62110.0
2024-01-19 13:15:00,38.34,38.38,38.28,38.3,97984.0,37.679,37.7183,37.62,37.6397,97984.0
2024-01-19 13:20:00,38.31,38.37,38.31,38.35,56954.0,37.6495,37.7085,37.6495,37.6888,56954.0
2024-01-19 13:25:00,38.36,38.4,38.34,38.38,178376.0,37.6987,37.738,37.679,37.7183,178376.0
2024-01-19 13:30:00,38.38,38.41,38.36,38.39,82055.0,37.7183,37.7478,37.6987,37.7281,82055.0
2024-01-19 13:35:00,38.39,38.44,38.38,38.41,112001.0,37.7281,37.7773,37.7183,37.7478,112001.0
2024-01-19 13:40:00,38.41,38.43,38.36,38.41,87925.0,37.7478,37.7674,37.6987,37.7478,87925.0
2024-01-19 13:45:00,38.41,38.44,38.37,38.37,68629.0,37.7478,37.7773,37.7085,37.7085,68629.0
2024-01-19 13:50:00,38.38,38.39,38.35,38.38,60324.0,37.7183,37.7281,37.6888,37.7183,60324.0
2024-01-19 13:55:00,38.39,38.44,38.38,38.44,49308.0,37.7281,37.7773,37.7183,37.7773,49308.0
2024-01-19 14:00:00,38.44,38.5,38.43,38.5,36648.0,37.7773,37.8362,37.7674,37.8362,36648.0
2024-01-19 14:05:00,38.5,38.52,38.47,38.48,192121.0,37.8362,37.8559,37.8068,37.8166,192121.0
2024-01-19 14:10:00,38.48,38.6,38.48,38.58,57534.0,37.8166,37.9345,37.8166,37.9149,57534.0
2024-01-19 14:15:00,38.58,38.61,38.54,38.58,75183.0,37.9149,37.9443,37.8755,37.9149,75183.0
2024-01-19 14:20:00,38.59,38.68,38.55,38.68,165820.0,37.9247,38.0131,37.8854,38.0131,165820.0
2024-01-19 14:25:00,38.67,38.75,38.65,38.67,172250.0,38.0033,38.0819,37.9837,38.0033,172250.0
2024-01-19 14:30:00,38.68,38.69,38.55,38.61,91214.0,38.0131,38.023,37.8854,37.9443,91214.0
2024-01-19 14:35:00,38.61,38.62,38.57,38.62,79458.0,37.9443,37.9542,37.905,37.9542,79458.0
2024-01-19 14:40:00,38.62,38.64,38.57,38.63,92548.0,37.9542,37.9738,37.905,37.964,92548.0
2024-01-19 14:45:00,38.63,38.67,38.61,38.63,80022.0,37.964,38.0033,37.9443,37.964,80022.0
2024-01-19 14:50:00,38.63,38.64,38.59,38.61,51163.0,37.964,37.9738,37.9247,37.9443,51163.0
2024-01-19 14:55:00,38.6,38.67,38.6,38.66,46300.0,37.9345,38.0033,37.9345,37.9935,46300.0
2024-01-19 15:00:00,38.65,38.7,38.63,38.66,78966.0,37.9837,38.0328,37.964,37.9935,78966.0
2024-01-19 15:05:00,38.66,38.68,38.62,38.63,107213.0,37.9935,38.0131,37.9542,37.964,107213.0
2024-01-19 15:10:00,38.63,38.66,38.59,38.62,146456.0,37.964,37.9935,37.9247,37.9542,146456.0
2024-01-19 15:15:00,38.62,38.71,38.61,38.71,121944.0,37.9542,38.0426,37.9443,38.0426,121944.0
2024-01-19 15:20:00,38.72,38.72,38.64,38.69,264540.0,38.0524,38.0524,37.9738,38.023,264540.0
2024-01-19 15:25:00,38.69,38.75,38.68,38.73,96921.0,38.023,38.0819,38.0131,38.0623,96921.0
2024-01-19 15:30:00,38.73,38.77,38.71,38.75,127396.0,38.0623,38.1016,38.0426,38.0819,127396.0
2024-01-19 15:35:00,38.75,38.82,38.74,38.8,367459.0,38.0819,38.1507,38.0721,38.1311,367459.0
2024-01-19 15:40:00,38.8,38.81,38.73,38.73,357856.0,38.1311,38.1409,38.0623,38.0623,357856.0
2024-01-19 15:45:00,38.73,38.79,38.73,38.77,190379.0,38.0623,38.1212,38.0623,38.1016,190379.0
2024-01-19 15:50:00,38.77,38.79,38.7,38.73,241021.0,38.1016,38.1212,38.0328,38.0623,241021.0
2024-01-19 15:55:00,38.73,38.79,38.73,38.77,548493.0,38.0623,38.1212,38.0623,38.1016,548493.0
2024-01-22 09:30:00,38.09,38.12,37.57,37.99,561424.0,37.4333,37.4628,36.9223,37.335,561424.0
2024-01-22 09:35:00,38.0,38.01,37.87,37.87,226268.0,37.3449,37.3547,37.2171,37.2171,226268.0
2024-01-22 09:40:00,37.87,38.04,37.83,37.87,479293.0,37.2171,37.3842,37.1778,37.2171,479293.0
2024-01-22 09:45:00,37.87,37.93,37.77,37.8,359180.0,37.2171,37.2761,37.1188,37.1483,359180.0
2024-01-22 09:50:00,37.8,37.99,37.79,37.97,287279.0,37.1483,37.335,37.1385,37.3154,287279.0
2024-01-22 09:55:00,37.97,38.03,37.93,38.02,344046.0,37.3154,37.3743,37.2761,37.3645,344046.0
2024-01-22 10:00:00,38.02,38.15,37.99,38.1,343644.0,37.3645,37.4923,37.335,37.4431,343644.0
2024-01-22 10:05:00,38.09,38.11,37.97,38.01,203506.0,37.4333,37.453,37.3154,37.3547,203506.0
2024-01-22 10:10:00,38.01,38.18,37.99,38.11,221595.0,37.3547,37.5218,37.335,37.453,221595.0
2024-01-22 10:15:00,38.1,38.2,38.0,38.01,211636.0,37.4431,37.5414,37.3449,37.3547,211636.0
2024-01-22 10:20:00,38.02,38.14,38.01,38.08,202658.0,37.3645,37.4824,37.3547,37.4235,202658.0
2024-01-22 10:25:00,38.08,38.11,37.98,38.01,201843.0,37.4235,37.453,37.3252,37.3547,201843.0
2024-01-22 10:30:00,38.0,38.01,37.9,37.92,300696.0,37.3449,37.3547,37.2466,37.2662,300696.0
2024-01-22 10:35:00,37.91,37.92,37.77,37.82,264078.0,37.2564,37.2662,37.1188,37.168,264078.0
2024-01-22 10:40:00,37.82,37.85,37.76,37.77,222662.0,37.168,37.1974,37.109,37.1188,222662.0
2024-01-22 10:45:00,37.77,37.84,37.71,37.73,142727.0,37.1188,37.1876,37.0599,37.0795,142727.0
2024-01-22 10:50:00,37.73,37.75,37.68,37.7,447982.0,37.0795,37.0992,37.0304,37.05,447982.0
2024-01-22 10:55:00,37.69,37.72,37.66,37.7,206847.0,37.0402,37.0697,37.0107,37.05,206847.0
2024-01-22 11:00:00,37.7,37.71,37.6,37.65,130079.0,37.05,37.0599,36.9518,37.0009,130079.0
2024-01-22 11:05:00,37.65,37.69,37.63,37.69,91890.0,37.0009,37.0402,36.9812,37.0402,91890.0
2024-01-22 11:10:00,37.69,37.73,37.67,37.7,259768.0,37.0402,37.0795,37.0205,37.05,259768.0
2024-01-22 11:15:00,37.7,37.8,37.69,37.8,97496.0,37.05,37.1483,37.0402,37.1483,97496.0
2024-01-22 11:20:00,37.8,37.85,37.79,37.84,94525.0,37.1483,37.1974,37.1385,37.1876,94525.0
2024-01-22 11:25:00,37.85,37.92,37.83,37.89,73154.0,37.1974,37.2662,37.1778,37.2368,73154.0
2024-01-22 11:30:00,37.9,37.92,37.85,37.88,75494.0,37.2466,37.2662,37.1974,37.2269,75494.0
2024-01-22 11:35:00,37.88,37.91,37.86,37.91,66561.0,37.2269,37.2564,37.2073,37.2564,66561.0
2024-01-22 11:40:00,37.9,37.91,37.84,37.86,93560.0,37.2466,37.2564,37.1876,37.2073,93560.0
2024-01-22 11:45:00,37.87,37.9,37.86,37.88,53866.0,37.2171,37.2466,37.2073,37.2269,53866.0
2024-01-22 11:50:00,37.88,37.93,37.88,37.93,51698.0,37.2269,37.2761,37.2269,37.2761,51698.0
2024-01-22 11:55:00,37.93,37.99,37.92,37.98,61681.0,37.2761,37.335,37.2662,37.3252,61681.0
2024-01-22 12:00:00,37.99,38.0,37.92,37.95,77536.0,37.335,37.3449,37.2662,37.2957,77536.0
2024-01-22 12:05:00,37.94,37.95,37.87,37.87,134589.0,37.2859,37.2957,37.2171,37.2171,134589.0
2024-01-22 12:10:00,37.87,37.91,37.86,37.91,33362.0,37.2171,37.2564,37.2073,37.2564,33362.0
2024-01-22 12:15:00,37.91,37.95,37.9,37.91,97560.0,37.2564,37.2957,37.2466,37.2564,97560.0
2024-01-22 12:20:00,37.91,37.95,37.87,37.94,131583.0,37.2564,37.2957,37.2171,37.2859,131583.0
2024-01-22 12:25:00,37.94,37.95,37.91,37.93,28258.0,37.2859,37.2957,37.2564,37.2761,28258.0
2024-01-22 12:30:00,37.93,37.93,37.86,37.86,85190.0,37.2761,37.2761,37.2073,37.2073,85190.0
2024-01-22 12:35:00,37.87,37.88,37.82,37.87,84910.0,37.2171,37.2269,37.168,37.2171,84910.0
2024-01-22 12:40:00,37.87,37.88,37.83,37.86,39862.0,37.2171,37.2269,37.1778,37.2073,39862.0
2024-01-22 12:45:00,37.86,37.86,37.82,37.83,79885.0,37.2073,37.2073,37.168,37.1778,79885.0
2024-01-22 12:50:00,37.82,37.84,37.79,37.8,73170.0,37.168,37.1876,37.1385,37.1483,73170.0
2024-01-22 12:55:00,37.8,37.8,37.76,37.79,77007.0,37.1483,37.1483,37.109,37.1385,77007.0
2024-01-22 13:00:00,37.79,37.79,37.74,37.75,99393.0,37.1385,37.1385,37.0893,37.0992,99393.0
2024-01-22 13:05:00,37.75,37.78,37.74,37.77,53668.0,37.0992,37.1287,37.0893,37.1188,53668.0
2024-01-22 13:10:00,37.76,37.81,37.76,37.8,50218.0,37.109,37.1581,37.109,37.1483,50218.0
2024-01-22 13:15:00,37.8,37.83,37.78,37.79,51263.0,37.1483,37.1778,37.1287,37.1385,51263.0
2024-01-22 13:20:00,37.79,37.79,37.71,37.72,68013.0,37.1385,37.1385,37.0599,37.0697,68013.0
2024-01-22 13:25:00,37.71,37.72,37.59,37.62,77986.0,37.0599,37.0697,36.9419,36.9714,77986.0
2024-01-22 13:30:00,37.62,37.66,37.6,37.65,60055.0,36.9714,37.0107,36.9518,37.0009,60055.0
2024-01-22 13:35:00,37.65,37.75,37.65,37.75,41729.0,37.0009,37.0992,37.0009,37.0992,41729.0
2024-01-22 13:40:00,37.75,37.75,37.68,37.7,83138.0,37.0992,37.0992,37.0304,37.05,83138.0
2024-01-22 13:45:00,37.7,37.72,37.68,37.69,73576.0,37.05,37.0697,37.0304,37.0402,73576.0
2024-01-22 13:50:00,37.69,37.75,37.68,37.75,102134.0,37.0402,37.0992,37.0304,37.0992,102134.0
2024-01-22 13:55:00,37.74,37.81,37.7,37.74,153660.0,37.0893,37.1581,37.05,37.0893,153660.0
2024-01-22 14:00:00,37.74,37.77,37.7,37.74,98837.0,37.0893,37.1188,37.05,37.0893,98837.0
2024-01-22 14:05:00,37.74,37.78,37.73,37.77,71779.0,37.0893,37.1287,37.0795,37.1188,71779.0
2024-01-22 14:10:00,37.76,37.76,37.7,37.73,96250.0,37.109,37.109,37.05,37.0795,96250.0
2024-01-22 14:15:00,37.73,37.74,37.65,37.66,123700.0,37.0795,37.0893,37.0009,37.0107,123700.0
2024-01-22 14:20:00,37.66,37.67,37.6,37.65,122259.0,37.0107,37.0205,36.9518,37.0009,122259.0
2024-01-22 14:25:00,37.64,37.66,37.61,37.65,116976.0,36.9911,37.0107,36.9616,37.0009,116976.0
2024-01-22 14:30:00,37.65,37.65,37.47,37.48,239685.0,37.0009,37.0009,36.824,36.8338,239685.0
2024-01-22 14:35:00,37.48,37.54,37.47,37.53,239331.0,36.8338,36.8928,36.824,36.883,239331.0
2024-01-22 14:40:00,37.54,37.56,37.5,37.51,139320.0,36.8928,36.9124,36.8535,36.8633,139320.0
2024-01-22 14:45:00,37.52,37.61,37.5,37.59,315250.0,36.8731,36.9616,36.8535,36.9419,315250.0
2024-01-22 14:50:00,37.59,37.69,37.55,37.69,76075.0,36.9419,37.0402,36.9026,37.0402,76075.0
2024-01-22 14:55:00,37.68,37.71,37.66,37.67,83915.0,37.0304,37.0599,37.0107,37.0205,83915.0
2024-01-22 15:00:00,37.67,37.71,37.63,37.7,81804.0,37.0205,37.0599,36.9812,37.05,81804.0
2024-01-22 15:05:00,37.7,37.72,37.64,37.71,103097.0,37.05,37.0697,36.9911,37.0599,103097.0
2024-01-22 15:10:00,37.7,37.75,37.7,37.73,64180.0,37.05,37.0992,37.05,37.0795,64180.0
2024-01-22 15:15:00,37.73,37.73,37.69,37.73,65755.0,37.0795,37.0795,37.0402,37.0795,65755.0
2024-01-22 15:20:00,37.73,37.73,37.66,37.7,158939.0,37.0795,37.0795,37.0107,37.05,158939.0
2024-01-22 15:25:00,37.69,37.71,37.69,37.69,150566.0,37.0402,37.0599,37.0402,37.0402,150566.0
2024-01-22 15:30:00,37.69,37.71,37.69,37.69,159495.0,37.0402,37.0599,37.0402,37.0402,159495.0
2024-01-22 15:35:00,37.7,37.71,37.6,37.62,213424.0,37.05,37.0599,36.9518,36.9714,213424.0
2024-01-22 15:40:00,37.62,37.64,37.54,37.56,257247.0,36.9714,36.9911,36.8928,36.9124,257247.0
2024-01-22 15:45:00,37.55,37.56,37.51,37.54,361907.0,36.9026,36.9124,36.8633,36.8928,361907.0
2024-01-22 15:50:00,37.54,37.57,37.52,37.52,545253.0,36.8928,36.9223,36.8731,36.8731,545253.0
2024-01-22 15:55:00,37.53,37.57,37.47,37.47,1216142.0,36.883,36.9223,36.824,36.824,1216142.0
2024-01-23 09:30:00,38.15,38.24,38.03,38.14,333250.0,37.4923,37.5807,37.3743,37.4824,333250.0
2024-01-23 09:35:00,38.13,38.72,38.12,38.54,415526.0,37.4726,38.0524,37.4628,37.8755,415526.0
2024-01-23 09:40:00,38.53,38.68,38.28,38.3,422416.0,37.8657,38.0131,37.62,37.6397,422416.0
2024-01-23 09:45:00,38.3,38.54,38.26,38.32,399912.0,37.6397,37.8755,37.6004,37.6593,399912.0
2024-01-23 09:50:00,38.33,38.42,38.23,38.35,279798.0,37.6692,37.7576,37.5709,37.6888,279798.0
2024-01-23 09:55:00,38.35,38.42,38.33,38.41,150199.0,37.6888,37.7576,37.6692,37.7478,150199.0
2024-01-23 10:00:00,38.41,38.47,38.39,38.43,211878.0,37.7478,37.8068,37.7281,37.7674,211878.0
2024-01-23 10:05:00,38.43,38.48,38.37,38.42,176577.0,37.7674,37.8166,37.7085,37.7576,176577.0
2024-01-23 10:10:00,38.42,38.49,38.37,38.42,159355.0,37.7576,37.8264,37.7085,37.7576,159355.0
2024-01-23 10:15:00,38.43,38.46,38.39,38.41,254522.0,37.7674,37.7969,37.7281,37.7478,254522.0
2024-01-23 10:20:00,38.41,38.47,38.25,38.29,885472.0,37.7478,37.8068,37.5905,37.6299,885472.0
2024-01-23 10:25:00,38.29,38.29,38.12,38.23,252559.0,37.6299,37.6299,37.4628,37.5709,252559.0
2024-01-23 10:30:00,38.23,38.31,38.2,38.22,154693.0,37.5709,37.6495,37.5414,37.5611,154693.0
2024-01-23 10:35:00,38.22,38.25,38.18,38.21,218162.0,37.5611,37.5905,37.5218,37.5512,218162.0
2024-01-23 10:40:00,38.2,38.21,37.98,38.0,217523.0,37.5414,37.5512,37.3252,37.3449,217523.0
2024-01-23 10:45:00,38.0,38.07,37.92,38.06,131021.0,37.3449,37.4137,37.2662,37.4038,131021.0
2024-01-23 10:50:00,38.05,38.05,37.82,37.84,183692.0,37.394,37.394,37.168,37.1876,183692.0
2024-01-23 10:55:00,37.86,37.94,37.81,37.83,220793.0,37.2073,37.2859,37.1581,37.1778,220793.0
2024-01-23 11:00:00,37.83,38.1,37.82,38.08,161227.0,37.1778,37.4431,37.168,37.4235,161227.0
2024-01-23 11:05:00,38.09,38.09,37.99,38.06,138848.0,37.4333,37.4333,37.335,37.4038,138848.0
2024-01-23 11:10:00,38.07,38.18,38.06,38.12,104125.0,37.4137,37.5218,37.4038,37.4628,104125.0
2024-01-23 11:15:00,38.13,38.14,38.07,38.08,169852.0,37.4726,37.4824,37.4137,37.4235,169852.0
2024-01-23 11:20:00,38.07,38.15,38.04,38.12,182733.0,37.4137,37.4923,37.3842,37.4628,182733.0
2024-01-23 11:25:00,38.13,38.14,38.04,38.07,98281.0,37.4726,37.4824,37.3842,37.4137,98281.0
2024-01-23 11:30:00,38.06,38.11,38.03,38.06,97363.0,37.4038,37.453,37.3743,37.4038,97363.0
2024-01-23 11:35:00,38.07,38.13,38.05,38.11,70029.0,37.4137,37.4726,37.394,37.453,70029.0
2024-01-23 11:40:00,38.12,38.15,38.09,38.13,93278.0,37.4628,37.4923,37.4333,37.4726,93278.0
2024-01-23 11:45:00,38.12,38.13,38.08,38.09,82335.0,37.4628,37.4726,37.4235,37.4333,82335.0
2024-01-23 11:50:00,38.09,38.16,38.06,38.15,71334.0,37.4333,37.5021,37.4038,37.4923,71334.0
2024-01-23 11:55:00,38.15,38.19,38.15,38.18,59010.0,37.4923,37.5316,37.4923,37.5218,59010.0
2024-01-23 12:00:00,38.18,38.23,38.16,38.16,144851.0,37.5218,37.5709,37.5021,37.5021,144851.0
2024-01-23 12:05:00,38.16,38.18,38.08,38.18,111502.0,37.5021,37.5218,37.4235,37.5218,111502.0
2024-01-23 12:10:00,38.18,38.2,38.1,38.11,80577.0,37.5218,37.5414,37.4431,37.453,80577.0
2024-01-23 12:15:00,38.1,38.12,38.07,38.11,78292.0,37.4431,37.4628,37.4137,37.453,78292.0
2024-01-23 12:20:00,38.11,38.12,38.06,38.06,108014.0,37.453,37.4628,37.4038,37.4038,108014.0
2024-01-23 12:25:00,38.07,38.11,38.06,38.1,63062.0,37.4137,37.453,37.4038,37.4431,63062.0
2024-01-23 12:30:00,38.11,38.13,38.07,38.08,83428.0,37.453,37.4726,37.4137,37.4235,83428.0
2024-01-23 12:35:00,38.08,38.09,38.01,38.02,92825.0,37.4235,37.4333,37.3547,37.3645,92825.0
2024-01-23 12:40:00,38.02,38.06,38.0,38.02,118538.0,37.3645,37.4038,37.3449,37.3645,118538.0
2024-01-23 12:45:00,38.02,38.05,37.97,37.98,117711.0,37.3645,37.394,37.3154,37.3252,117711.0
2024-01-23 12:50:00,37.98,38.09,37.97,38.09,102672.0,37.3252,37.4333,37.3154,37.4333,102672.0
2024-01-23 12:55:00,38.09,38.15,38.07,38.15,86878.0,37.4333,37.4923,37.4137,37.4923,86878.0
2024-01-23 13:00:00,38.14,38.15,38.1,38.12,47143.0,37.4824,37.4923,37.4431,37.4628,47143.0
2024-01-23 13:05:00,38.11,38.18,38.09,38.16,58124.0,37.453,37.5218,37.4333,37.5021,58124.0
2024-01-23 13:10:00,38.16,38.2,38.09,38.12,122203.0,37.5021,37.5414,37.4333,37.4628,122203.0
2024-01-23 13:15:00,38.12,38.17,38.11,38.14,76757.0,37.4628,37.5119,37.453,37.4824,76757.0
2024-01-23 13:20:00,38.15,38.18,38.13,38.16,65243.0,37.4923,37.5218,37.4726,37.5021,65243.0
2024-01-23 13:25:00,38.16,38.23,38.15,38.2,51462.0,37.5021,37.5709,37.4923,37.5414,51462.0
2024-01-23 13:30:00,38.2,38.21,38.16,38.18,60756.0,37.5414,37.5512,37.5021,37.5218,60756.0
2024-01-23 13:35:00,38.17,38.18,38.14,38.15,62335.0,37.5119,37.5218,37.4824,37.4923,62335.0
2024-01-23 13:40:00,38.16,38.16,38.1,38.12,59178.0,37.5021,37.5021,37.4431,37.4628,59178.0
2024-01-23 13:45:00,38.12,38.18,38.1,38.17,159481.0,37.4628,37.5218,37.4431,37.5119,159481.0
2024-01-23 13:50:00,38.18,38.2,38.11,38.18,69162.0,37.5218,37.5414,37.453,37.5218,69162.0
2024-01-23 13:55:00,38.18,38.2,38.14,38.16,71631.0,37.5218,37.5414,37.4824,37.5021,71631.0
2024-01-23 14:00:00,38.16,38.21,38.15,38.2,44644.0,37.5021,37.5512,37.4923,37.5414,44644.0
2024-01-23 14:05:00,38.19,38.22,38.16,38.22,66161.0,37.5316,37.5611,37.5021,37.5611,66161.0
2024-01-23 14:10:00,38.21,38.22,38.12,38.13,218879.0,37.5512,37.5611,37.4628,37.4726,218879.0
2024-01-23 14:15:00,38.12,38.15,38.08,38.15,134154.0,37.4628,37.4923,37.4235,37.4923,134154.0
2024-01-23 14:20:00,38.15,38.15,38.07,38.07,109382.0,37.4923,37.4923,37.4137,37.4137,109382.0
2024-01-23 14:25:00,38.08,38.1,38.03,38.1,80923.0,37.4235,37.4431,37.3743,37.4431,80923.0
2024-01-23 14:30:00,38.09,38.2,38.08,38.15,138961.0,37.4333,37.5414,37.4235,37.4923,138961.0
2024-01-23 14:35:00,38.14,38.19,38.1,38.18,198427.0,37.4824,37.5316,37.4431,37.5218,198427.0
2024-01-23 14:40:00,38.19,38.21,38.16,38.2,184417.0,37.5316,37.5512,37.5021,37.5414,184417.0
2024-01-23 14:45:00,38.2,38.26,38.18,38.24,331383.0,37.5414,37.6004,37.5218,37.5807,331383.0
2024-01-23 14:50:00,38.23,38.26,38.2,38.2,147235.0,37.5709,37.6004,37.5414,37.5414,147235.0
2024-01-23 14:55:00,38.2,38.22,38.16,38.16,124301.0,37.5414,37.5611,37.5021,37.5021,124301.0
2024-01-23 15:00:00,38.16,38.17,38.11,38.14,165312.0,37.5021,37.5119,37.453,37.4824,165312.0
2024-01-23 15:05:00,38.14,38.2,38.13,38.2,94523.0,37.4824,37.5414,37.4726,37.5414,94523.0
2024-01-23 15:10:00,38.2,38.22,38.16,38.22,193388.0,37.5414,37.5611,37.5021,37.5611,193388.0
2024-01-23 15:15:00,38.22,38.23,38.16,38.22,122279.0,37.5611,37.5709,37.5021,37.5611,122279.0
2024-01-23 15:20:00,38.22,38.22,38.18,38.19,156151.0,37.5611,37.5611,37.5218,37.5316,156151.0
2024-01-23 15:25:00,38.19,38.19,38.11,38.16,237014.0,37.5316,37.5316,37.453,37.5021,237014.0
2024-01-23 15:30:00,38.15,38.21,38.14,38.17,240428.0,37.4923,37.5512,37.4824,37.5119,240428.0
2024-01-23 15:35:00,38.18,38.21,38.14,38.15,164063.0,37.5218,37.5512,37.4824,37.4923,164063.0
2024-01-23 15:40:00,38.15,38.2,38.14,38.19,226215.0,37.4923,37.5414,37.4824,37.5316,226215.0
2024-01-23 15:45:00,38.19,38.21,38.11,38.11,517533.0,37.5316,37.5512,37.453,37.453,517533.0
2024-01-23 15:50:00,38.11,38.2,38.1,38.2,679376.0,37.453,37.5414,37.4431,37.5414,679376.0
2024-01-23 15:55:00,38.2,38.21,38.13,38.15,1701889.0,37.5414,37.5512,37.4726,37.4923,1701889.0
2024-01-24 09:30:00,40.65,40.99,39.77,40.25,1297187.0,39.9492,40.2833,39.0843,39.5561,1297187.0
2024-01-24 09:35:00,40.24,40.5,39.99,40.21,681826.0,39.5462,39.8018,39.3006,39.5168,681826.0
2024-01-24 09:40:00,40.19,40.52,40.14,40.47,593423.0,39.4971,39.8214,39.448,39.7723,593423.0
2024-01-24 09:45:00,40.45,40.47,40.1,40.11,445259.0,39.7526,39.7723,39.4087,39.4185,445259.0
2024-01-24 09:50:00,40.11,40.17,39.86,40.02,555904.0,39.4185,39.4774,39.1728,39.33,555904.0
2024-01-24 09:55:00,40.01,40.03,39.76,39.77,266701.0,39.3202,39.3399,39.0745,39.0843,266701.0
2024-01-24 10:00:00,39.77,39.93,39.7,39.75,336661.0,39.0843,39.2416,39.0156,39.0647,336661.0
2024-01-24 10:05:00,39.74,40.2,39.71,40.12,521069.0,39.0549,39.5069,39.0254,39.4283,521069.0
2024-01-24 10:10:00,40.12,40.33,39.91,40.27,309235.0,39.4283,39.6347,39.2219,39.5757,309235.0
2024-01-24 10:15:00,40.26,40.44,40.25,40.33,297921.0,39.5659,39.7428,39.5561,39.6347,297921.0
2024-01-24 10:20:00,40.33,40.45,40.32,40.33,316291.0,39.6347,39.7526,39.6249,39.6347,316291.0
2024-01-24 10:25:00,40.33,40.44,40.32,40.4,230875.0,39.6347,39.7428,39.6249,39.7035,230875.0
2024-01-24 10:30:00,40.4,40.47,40.31,40.41,218131.0,39.7035,39.7723,39.615,39.7133,218131.0
2024-01-24 10:35:00,40.4,40.55,40.39,40.54,205200.0,39.7035,39.8509,39.6937,39.8411,205200.0
2024-01-24 10:40:00,40.55,40.59,40.38,40.4,189374.0,39.8509,39.8902,39.6838,39.7035,189374.0
2024-01-24 10:45:00,40.4,40.41,40.09,40.23,354545.0,39.7035,39.7133,39.3988,39.5364,354545.0
2024-01-24 10:50:00,40.23,40.34,40.18,40.33,287752.0,39.5364,39.6445,39.4873,39.6347,287752.0
2024-01-24 10:55:00,40.32,40.36,40.17,40.23,217800.0,39.6249,39.6642,39.4774,39.5364,217800.0
2024-01-24 11:00:00,40.23,40.35,40.23,40.27,150535.0,39.5364,39.6543,39.5364,39.5757,150535.0
2024-01-24 11:05:00,40.27,40.27,40.1,40.2,125694.0,39.5757,39.5757,39.4087,39.5069,125694.0
2024-01-24 11:10:00,40.2,40.29,40.19,40.23,144281.0,39.5069,39.5954,39.4971,39.5364,144281.0
2024-01-24 11:15:00,40.23,40.23,40.0,40.04,260036.0,39.5364,39.5364,39.3104,39.3497,260036.0
2024-01-24 11:20:00,40.04,40.11,40.02,40.04,226674.0,39.3497,39.4185,39.33,39.3497,226674.0
2024-01-24 11:25:00,40.05,40.27,40.04,40.27,428063.0,39.3595,39.5757,39.3497,39.5757,428063.0
2024-01-24 11:30:00,40.25,40.35,40.12,40.16,305899.0,39.5561,39.6543,39.4283,39.4676,305899.0
2024-01-24 11:35:00,40.17,40.24,40.14,40.24,453207.0,39.4774,39.5462,39.448,39.5462,453207.0
2024-01-24 11:40:00,40.23,40.24,40.15,40.18,178479.0,39.5364,39.5462,39.4578,39.4873,178479.0
2024-01-24 11:45:00,40.19,40.21,40.12,40.16,220726.0,39.4971,39.5168,39.4283,39.4676,220726.0
2024-01-24 11:50:00,40.16,40.23,40.14,40.22,231962.0,39.4676,39.5364,39.448,39.5266,231962.0
2024-01-24 11:55:00,40.23,40.23,40.1,40.1,621319.0,39.5364,39.5364,39.4087,39.4087,621319.0
2024-01-24 12:00:00,40.1,40.17,40.0,40.08,192493.0,39.4087,39.4774,39.3104,39.389,192493.0
2024-01-24 12:05:00,40.08,40.11,39.99,40.1,277118.0,39.389,39.4185,39.3006,39.4087,277118.0
2024-01-24 12:10:00,40.1,40.1,40.03,40.05,111996.0,39.4087,39.4087,39.3399,39.3595,111996.0
2024-01-24 12:15:00,40.04,40.04,39.94,39.97,196134.0,39.3497,39.3497,39.2514,39.2809,196134.0
2024-01-24 12:20:00,39.97,40.01,39.94,40.0,236348.0,39.2809,39.3202,39.2514,39.3104,236348.0
2024-01-24 12:25:00,40.0,40.12,39.99,40.09,240059.0,39.3104,39.4283,39.3006,39.3988,240059.0
2024-01-24 12:30:00,40.09,40.14,40.05,40.14,168799.0,39.3988,39.448,39.3595,39.448,168799.0
2024-01-24 12:35:00,40.14,40.19,40.08,40.19,124375.0,39.448,39.4971,39.389,39.4971,124375.0
2024-01-24 12:40:00,40.19,40.24,40.15,40.16,198915.0,39.4971,39.5462,39.4578,39.4676,198915.0
2024-01-24 12:45:00,40.16,40.18,40.11,40.16,76708.0,39.4676,39.4873,39.4185,39.4676,76708.0
2024-01-24 12:50:00,40.16,40.18,40.12,40.15,114581.0,39.4676,39.4873,39.4283,39.4578,114581.0
2024-01-24 12:55:00,40.15,40.23,40.12,40.21,143451.0,39.4578,39.5364,39.4283,39.5168,143451.0
2024-01-24 13:00:00,40.22,40.22,40.08,40.17,286746.0,39.5266,39.5266,39.389,39.4774,286746.0
2024-01-24 13:05:00,40.18,40.26,40.1,40.26,433666.0,39.4873,39.5659,39.4087,39.5659,433666.0
2024-01-24 13:10:00,40.26,40.26,40.11,40.11,154434.0,39.5659,39.5659,39.4185,39.4185,154434.0
2024-01-24 13:15:00,40.12,40.13,40.0,40.03,192069.0,39.4283,39.4381,39.3104,39.3399,192069.0
2024-01-24 13:20:00,40.04,40.12,40.04,40.07,96269.0,39.3497,39.4283,39.3497,39.3792,96269.0
2024-01-24 13:25:00,40.06,40.12,40.05,40.08,104166.0,39.3693,39.4283,39.3595,39.389,104166.0
2024-01-24 13:30:00,40.08,40.11,40.05,40.11,191692.0,39.389,39.4185,39.3595,39.4185,191692.0
2024-01-24 13:35:00,40.11,40.17,40.09,40.11,145897.0,39.4185,39.4774,39.3988,39.4185,145897.0
2024-01-24 13:40:00,40.1,40.14,40.08,40.12,94325.0,39.4087,39.448,39.389,39.4283,94325.0
2024-01-24 13:45:00,40.13,40.2,40.1,40.18,115389.0,39.4381,39.5069,39.4087,39.4873,115389.0
2024-01-24 13:50:00,40.19,40.2,40.12,40.13,165756.0,39.4971,39.5069,39.4283,39.4381,165756.0
2024-01-24 13:55:00,40.13,40.2,40.12,40.12,115442.0,39.4381,39.5069,39.4283,39.4283,115442.0
2024-01-24 14:00:00,40.12,40.13,40.01,40.02,150905.0,39.4283,39.4381,39.3202,39.33,150905.0
2024-01-24 14:05:00,40.02,40.03,39.99,40.01,132050.0,39.33,39.3399,39.3006,39.3202,132050.0
2024-01-24 14:10:00,40.01,40.01,39.86,39.92,239906.0,39.3202,39.3202,39.1728,39.2318,239906.0
2024-01-24 14:15:00,39.92,39.94,39.86,39.93,93332.0,39.2318,39.2514,39.1728,39.2416,93332.0
2024-01-24 14:20:00,39.93,39.95,39.85,39.86,131760.0,39.2416,39.2612,39.163,39.1728,131760.0
2024-01-24 14:25:00,39.87,39.89,39.85,39.88,76545.0,39.1826,39.2023,39.163,39.1924,76545.0
2024-01-24 14:30:00,39.88,39.92,39.83,39.84,133436.0,39.1924,39.2318,39.1433,39.1531,133436.0
2024-01-24 14:35:00,39.84,39.91,39.84,39.89,114133.0,39.1531,39.2219,39.1531,39.2023,114133.0
2024-01-24 14:40:00,39.89,40.03,39.88,40.02,284755.0,39.2023,39.3399,39.1924,39.33,284755.0
2024-01-24 14:45:00,40.02,40.17,40.0,40.13,193156.0,39.33,39.4774,39.3104,39.4381,193156.0
2024-01-24 14:50:00,40.14,40.21,40.11,40.21,110489.0,39.448,39.5168,39.4185,39.5168,110489.0
2024-01-24 14:55:00,40.21,40.24,40.15,40.2,214942.0,39.5168,39.5462,39.4578,39.5069,214942.0
2024-01-24 15:00:00,40.2,40.23,40.17,40.17,222003.0,39.5069,39.5364,39.4774,39.4774,222003.0
2024-01-24 15:05:00,40.18,40.19,40.13,40.15,185373.0,39.4873,39.4971,39.4381,39.4578,185373.0
2024-01-24 15:10:00,40.15,40.15,40.05,40.08,233181.0,39.4578,39.4578,39.3595,39.389,233181.0
2024-01-24 15:15:00,40.08,40.14,40.05,40.11,267989.0,39.389,39.448,39.3595,39.4185,267989.0
2024-01-24 15:20:00,40.11,40.11,40.07,40.09,143969.0,39.4185,39.4185,39.3792,39.3988,143969.0
2024-01-24 15:25:00,40.08,40.09,39.99,40.04,157584.0,39.389,39.3988,39.3006,39.3497,157584.0
2024-01-24 15:30:00,40.04,40.04,39.97,40.02,229230.0,39.3497,39.3497,39.2809,39.33,229230.0
2024-01-24 15:35:00,40.02,40.05,39.98,40.01,189578.0,39.33,39.3595,39.2907,39.3202,189578.0
2024-01-24 15:40:00,40.02,40.1,40.01,40.08,377217.0,39.33,39.4087,39.3202,39.389,377217.0
2024-01-24 15:45:00,40.08,40.08,39.94,39.97,287693.0,39.389,39.389,39.2514,39.2809,287693.0
2024-01-24 15:50:00,39.96,39.98,39.87,39.88,548877.0,39.2711,39.2907,39.1826,39.1924,548877.0
2024-01-24 15:55:00,39.88,39.89,39.67,39.72,1575037.0,39.1924,39.2023,38.9861,39.0352,1575037.0
2024-01-25 09:30:00,39.97,40.13,39.75,39.75,335740.0,39.2809,39.4381,39.0647,39.0647,335740.0
2024-01-25 09:35:00,39.77,39.82,39.47,39.52,211341.0,39.0843,39.1335,38.7895,38.8387,211341.0
2024-01-25 09:40:00,39.52,39.59,39.31,39.52,241241.0,38.8387,38.9074,38.6323,38.8387,241241.0
2024-01-25 09:45:00,39.52,39.59,39.41,39.5,156606.0,38.8387,38.9074,38.7306,38.819,156606.0
2024-01-25 09:50:00,39.5,39.63,39.46,39.63,195951.0,38.819,38.9468,38.7797,38.9468,195951.0
2024-01-25 09:55:00,39.63,39.76,39.49,39.75,141671.0,38.9468,39.0745,38.8092,39.0647,141671.0
2024-01-25 10:00:00,39.75,39.87,39.62,39.69,166889.0,39.0647,39.1826,38.9369,39.0057,166889.0
2024-01-25 10:05:00,39.69,39.72,39.56,39.7,152519.0,39.0057,39.0352,38.878,39.0156,152519.0
2024-01-25 10:10:00,39.71,39.75,39.55,39.55,119581.0,39.0254,39.0647,38.8681,38.8681,119581.0
2024-01-25 10:15:00,39.55,39.65,39.52,39.57,109536.0,38.8681,38.9664,38.8387,38.8878,109536.0
2024-01-25 10:20:00,39.57,39.6,39.47,39.52,83726.0,38.8878,38.9173,38.7895,38.8387,83726.0
2024-01-25 10:25:00,39.51,39.52,39.43,39.44,108304.0,38.8288,38.8387,38.7502,38.76,108304.0
2024-01-25 10:30:00,39.45,39.45,39.2,39.21,173284.0,38.7699,38.7699,38.5242,38.534,173284.0
2024-01-25 10:35:00,39.22,39.24,39.1,39.13,127073.0,38.5438,38.5635,38.4259,38.4554,127073.0
2024-01-25 10:40:00,39.13,39.14,39.02,39.11,104276.0,38.4554,38.4652,38.3473,38.4357,104276.0
2024-01-25 10:45:00,39.11,39.17,39.05,39.07,71541.0,38.4357,38.4947,38.3768,38.3964,71541.0
2024-01-25 10:50:00,39.08,39.09,38.97,39.0,72663.0,38.4062,38.4161,38.2981,38.3276,72663.0
2024-01-25 10:55:00,39.0,39.0,38.92,38.93,76040.0,38.3276,38.3276,38.249,38.2588,76040.0
2024-01-25 11:00:00,38.93,38.98,38.89,38.97,140387.0,38.2588,38.308,38.2195,38.2981,140387.0
2024-01-25 11:05:00,38.97,39.05,38.97,38.98,82264.0,38.2981,38.3768,38.2981,38.308,82264.0
2024-01-25 11:10:00,38.99,39.07,38.98,39.07,107175.0,38.3178,38.3964,38.308,38.3964,107175.0
2024-01-25 11:15:00,39.07,39.19,39.05,39.19,118263.0,38.3964,38.5143,38.3768,38.5143,118263.0
2024-01-25 11:20:00,39.19,39.19,39.12,39.19,90550.0,38.5143,38.5143,38.4456,38.5143,90550.0
2024-01-25 11:25:00,39.19,39.22,39.16,39.2,115921.0,38.5143,38.5438,38.4849,38.5242,115921.0
2024-01-25 11:30:00,39.2,39.23,39.14,39.22,77933.0,38.5242,38.5537,38.4652,38.5438,77933.0
2024-01-25 11:35:00,39.22,39.22,39.02,39.09,99392.0,38.5438,38.5438,38.3473,38.4161,99392.0
2024-01-25 11:40:00,39.1,39.11,39.05,39.09,47415.0,38.4259,38.4357,38.3768,38.4161,47415.0
2024-01-25 11:45:00,39.09,39.13,39.05,39.13,79432.0,38.4161,38.4554,38.3768,38.4554,79432.0
2024-01-25 11:50:00,39.13,39.13,39.03,39.05,65630.0,38.4554,38.4554,38.3571,38.3768,65630.0
2024-01-25 11:55:00,39.05,39.11,39.03,39.09,63732.0,38.3768,38.4357,38.3571,38.4161,63732.0
2024-01-25 12:00:00,39.1,39.12,39.01,39.02,55688.0,38.4259,38.4456,38.3374,38.3473,55688.0
2024-01-25 12:05:00,39.03,39.03,38.96,38.99,85864.0,38.3571,38.3571,38.2883,38.3178,85864.0
2024-01-25 12:10:00,39.0,39.04,38.96,39.02,62786.0,38.3276,38.3669,38.2883,38.3473,62786.0
2024-01-25 12:15:00,39.03,39.07,39.0,39.02,58141.0,38.3571,38.3964,38.3276,38.3473,58141.0
2024-01-25 12:20:00,39.02,39.06,38.99,39.01,47849.0,38.3473,38.3866,38.3178,38.3374,47849.0
2024-01-25 12:25:00,39.01,39.03,38.92,38.93,88355.0,38.3374,38.3571,38.249,38.2588,88355.0
2024-01-25 12:30:00,38.93,38.93,38.82,38.83,58514.0,38.2588,38.2588,38.1507,38.1606,58514.0
2024-01-25 12:35:00,38.83,38.83,38.76,38.8,110549.0,38.1606,38.1606,38.0918,38.1311,110549.0
2024-01-25 12:40:00,38.8,38.87,38.79,38.82,93637.0,38.1311,38.1999,38.1212,38.1507,93637.0
2024-01-25 12:45:00,38.83,38.83,38.76,38.8,70683.0,38.1606,38.1606,38.0918,38.1311,70683.0
2024-01-25 12:50:00,38.8,38.87,38.78,38.86,51059.0,38.1311,38.1999,38.1114,38.19,51059.0
2024-01-25 12:55:00,38.87,38.89,38.85,38.88,63332.0,38.1999,38.2195,38.1802,38.2097,63332.0
2024-01-25 13:00:00,38.89,38.96,38.85,38.93,130575.0,38.2195,38.2883,38.1802,38.2588,130575.0
2024-01-25 13:05:00,38.93,39.0,38.91,38.96,92316.0,38.2588,38.3276,38.2392,38.2883,92316.0
2024-01-25 13:10:00,38.96,38.99,38.94,38.97,62934.0,38.2883,38.3178,38.2687,38.2981,62934.0
2024-01-25 13:15:00,38.97,39.01,38.91,38.97,159342.0,38.2981,38.3374,38.2392,38.2981,159342.0
2024-01-25 13:20:00,38.97,39.08,38.96,39.07,124597.0,38.2981,38.4062,38.2883,38.3964,124597.0
2024-01-25 13:25:00,39.07,39.1,39.04,39.06,176365.0,38.3964,38.4259,38.3669,38.3866,176365.0
2024-01-25 13:30:00,39.07,39.1,39.07,39.09,84577.0,38.3964,38.4259,38.3964,38.4161,84577.0
2024-01-25 13:35:00,39.1,39.2,39.08,39.19,252352.0,38.4259,38.5242,38.4062,38.5143,252352.0
2024-01-25 13:40:00,39.19,39.21,39.15,39.18,97721.0,38.5143,38.534,38.475,38.5045,97721.0
2024-01-25 13:45:00,39.18,39.26,39.16,39.25,197917.0,38.5045,38.5831,38.4849,38.5733,197917.0
2024-01-25 13:50:00,39.25,39.26,39.2,39.22,101806.0,38.5733,38.5831,38.5242,38.5438,101806.0
2024-01-25 13:55:00,39.22,39.25,39.19,39.24,207386.0,38.5438,38.5733,38.5143,38.5635,207386.0
2024-01-25 14:00:00,39.23,39.24,39.08,39.1,466689.0,38.5537,38.5635,38.4062,38.4259,466689.0
2024-01-25 14:05:00,39.09,39.11,39.0,39.04,127832.0,38.4161,38.4357,38.3276,38.3669,127832.0
2024-01-25 14:10:00,39.05,39.08,39.01,39.08,102520.0,38.3768,38.4062,38.3374,38.4062,102520.0
2024-01-25 14:15:00,39.08,39.12,39.03,39.12,121919.0,38.4062,38.4456,38.3571,38.4456,121919.0
2024-01-25 14:20:00,39.12,39.17,39.11,39.14,116687.0,38.4456,38.4947,38.4357,38.4652,116687.0
2024-01-25 14:25:00,39.14,39.21,39.14,39.2,86826.0,38.4652,38.534,38.4652,38.5242,86826.0
2024-01-25 14:30:00,39.21,39.26,39.2,39.26,98861.0,38.534,38.5831,38.5242,38.5831,98861.0
2024-01-25 14:35:00,39.26,39.27,39.19,39.24,113598.0,38.5831,38.593,38.5143,38.5635,113598.0
2024-01-25 14:40:00,39.24,39.24,39.16,39.2,73387.0,38.5635,38.5635,38.4849,38.5242,73387.0
2024-01-25 14:45:00,39.2,39.22,39.17,39.18,104021.0,38.5242,38.5438,38.4947,38.5045,104021.0
2024-01-25 14:50:00,39.17,39.24,39.14,39.23,99324.0,38.4947,38.5635,38.4652,38.5537,99324.0
2024-01-25 14:55:00,39.23,39.27,39.22,39.26,79473.0,38.5537,38.593,38.5438,38.5831,79473.0
2024-01-25 15:00:00,39.26,39.26,39.2,39.21,102377.0,38.5831,38.5831,38.5242,38.534,102377.0
2024-01-25 15:05:00,39.21,39.22,39.14,39.16,103155.0,38.534,38.5438,38.4652,38.4849,103155.0
2024-01-25 15:10:00,39.16,39.21,39.15,39.16,116358.0,38.4849,38.534,38.475,38.4849,116358.0
2024-01-25 15:15:00,39.16,39.19,39.14,39.19,118025.0,38.4849,38.5143,38.4652,38.5143,118025.0
2024-01-25 15:20:00,39.19,39.22,39.16,39.19,171606.0,38.5143,38.5438,38.4849,38.5143,171606.0
2024-01-25 15:25:00,39.19,39.26,39.18,39.22,136314.0,38.5143,38.5831,38.5045,38.5438,136314.0
2024-01-25 15:30:00,39.22,39.31,39.2,39.3,318722.0,38.5438,38.6323,38.5242,38.6224,318722.0
2024-01-25 15:35:00,39.3,39.33,39.23,39.25,227363.0,38.6224,38.6519,38.5537,38.5733,227363.0
2024-01-25 15:40:00,39.26,39.29,39.22,39.26,235022.0,38.5831,38.6126,38.5438,38.5831,235022.0
2024-01-25 15:45:00,39.26,39.34,39.25,39.32,394922.0,38.5831,38.6618,38.5733,38.6421,394922.0
2024-01-25 15:50:00,39.32,39.39,39.29,39.3,533951.0,38.6421,38.7109,38.6126,38.6224,533951.0
2024-01-25 15:55:00,39.3,39.47,39.3,39.46,987860.0,38.6224,38.7895,38.6224,38.7797,987860.0
2024-01-26 09:30:00,39.68,39.91,39.63,39.86,180200.0,38.9959,39.2219,38.9468,39.1728,180200.0
2024-01-26 09:35:00,39.87,39.9,39.73,39.89,98498.0,39.1826,39.2121,39.045,39.2023,98498.0
2024-01-26 09:40:00,39.9,39.93,39.77,39.79,117798.0,39.2121,39.2416,39.0843,39.104,117798.0
2024-01-26 09:45:00,39.79,39.94,39.73,39.88,89260.0,39.104,39.2514,39.045,39.1924,89260.0
2024-01-26 09:50:00,39.88,39.92,39.71,39.84,81496.0,39.1924,39.2318,39.0254,39.1531,81496.0
2024-01-26 09:55:00,39.83,39.92,39.76,39.91,138973.0,39.1433,39.2318,39.0745,39.2219,138973.0
2024-01-26 10:00:00,39.91,39.95,39.81,39.84,105955.0,39.2219,39.2612,39.1237,39.1531,105955.0
2024-01-26 10:05:00,39.83,39.98,39.81,39.98,105201.0,39.1433,39.2907,39.1237,39.2907,105201.0
2024-01-26 10:10:00,39.98,39.98,39.92,39.93,81441.0,39.2907,39.2907,39.2318,39.2416,81441.0
2024-01-26 10:15:00,39.93,39.94,39.84,39.91,77718.0,39.2416,39.2514,39.1531,39.2219,77718.0
2024-01-26 10:20:00,39.92,40.09,39.91,40.07,128323.0,39.2318,39.3988,39.2219,39.3792,128323.0
2024-01-26 10:25:00,40.06,40.15,40.05,40.13,75427.0,39.3693,39.4578,39.3595,39.4381,75427.0
2024-01-26 10:30:00,40.13,40.13,40.05,40.05,86804.0,39.4381,39.4381,39.3595,39.3595,86804.0
2024-01-26 10:35:00,40.05,40.09,40.01,40.05,67871.0,39.3595,39.3988,39.3202,39.3595,67871.0
2024-01-26 10:40:00,40.05,40.1,40.04,40.09,49278.0,39.3595,39.4087,39.3497,39.3988,49278.0
2024-01-26 10:45:00,40.09,40.14,40.04,40.04,100514.0,39.3988,39.448,39.3497,39.3497,100514.0
2024-01-26 10:50:00,40.04,40.1,40.01,40.01,78245.0,39.3497,39.4087,39.3202,39.3202,78245.0
2024-01-26 10:55:00,40.02,40.07,40.01,40.02,88513.0,39.33,39.3792,39.3202,39.33,88513.0
2024-01-26 11:00:00,40.02,40.04,39.9,39.92,97889.0,39.33,39.3497,39.2121,39.2318,97889.0
2024-01-26 11:05:00,39.91,39.93,39.85,39.88,56684.0,39.2219,39.2416,39.163,39.1924,56684.0
2024-01-26 11:10:00,39.88,39.89,39.76,39.77,58277.0,39.1924,39.2023,39.0745,39.0843,58277.0
2024-01-26 11:15:00,39.76,39.79,39.67,39.68,78527.0,39.0745,39.104,38.9861,38.9959,78527.0
2024-01-26 11:20:00,39.67,39.69,39.63,39.65,61798.0,38.9861,39.0057,38.9468,38.9664,61798.0
2024-01-26 11:25:00,39.65,39.67,39.59,39.63,110847.0,38.9664,38.9861,38.9074,38.9468,110847.0
2024-01-26 11:30:00,39.61,39.62,39.56,39.59,89856.0,38.9271,38.9369,38.878,38.9074,89856.0
2024-01-26 11:35:00,39.59,39.61,39.56,39.59,37266.0,38.9074,38.9271,38.878,38.9074,37266.0
2024-01-26 11:40:00,39.6,39.65,39.57,39.58,52467.0,38.9173,38.9664,38.8878,38.8976,52467.0
2024-01-26 11:45:00,39.58,39.63,39.55,39.59,109206.0,38.8976,38.9468,38.8681,38.9074,109206.0
2024-01-26 11:50:00,39.59,39.64,39.59,39.63,78113.0,38.9074,38.9566,38.9074,38.9468,78113.0
2024-01-26 11:55:00,39.63,39.63,39.52,39.52,59234.0,38.9468,38.9468,38.8387,38.8387,59234.0
2024-01-26 12:00:00,39.52,39.55,39.49,39.49,55579.0,38.8387,38.8681,38.8092,38.8092,55579.0
2024-01-26 12:05:00,39.5,39.53,39.46,39.47,101262.0,38.819,38.8485,38.7797,38.7895,101262.0
2024-01-26 12:10:00,39.48,39.48,39.43,39.45,65581.0,38.7993,38.7993,38.7502,38.7699,65581.0
2024-01-26 12:15:00,39.45,39.46,39.42,39.46,79988.0,38.7699,38.7797,38.7404,38.7797,79988.0
2024-01-26 12:20:00,39.46,39.52,39.45,39.48,100498.0,38.7797,38.8387,38.7699,38.7993,100498.0
2024-01-26 12:25:00,39.48,39.5,39.46,39.48,49201.0,38.7993,38.819,38.7797,38.7993,49201.0
2024-01-26 12:30:00,39.48,39.48,39.43,39.47,32277.0,38.7993,38.7993,38.7502,38.7895,32277.0
2024-01-26 12:35:00,39.47,39.48,39.4,39.41,80710.0,38.7895,38.7993,38.7207,38.7306,80710.0
2024-01-26 12:40:00,39.41,39.46,39.41,39.45,25820.0,38.7306,38.7797,38.7306,38.7699,25820.0
2024-01-26 12:45:00,39.46,39.53,39.44,39.48,49609.0,38.7797,38.8485,38.76,38.7993,49609.0
2024-01-26 12:50:00,39.49,39.55,39.49,39.55,39240.0,38.8092,38.8681,38.8092,38.8681,39240.0
2024-01-26 12:55:00,39.55,39.56,39.52,39.54,26094.0,38.8681,38.878,38.8387,38.8583,26094.0
2024-01-26 13:00:00,39.55,39.58,39.51,39.57,35277.0,38.8681,38.8976,38.8288,38.8878,35277.0
2024-01-26 13:05:00,39.57,39.62,39.55,39.61,29853.0,38.8878,38.9369,38.8681,38.9271,29853.0
2024-01-26 13:10:00,39.61,39.65,39.59,39.59,51190.0,38.9271,38.9664,38.9074,38.9074,51190.0
2024-01-26 13:15:00,39.59,39.6,39.55,39.56,27366.0,38.9074,38.9173,38.8681,38.878,27366.0
2024-01-26 13:20:00,39.55,39.62,39.55,39.59,32523.0,38.8681,38.9369,38.8681,38.9074,32523.0
2024-01-26 13:25:00,39.6,39.64,39.59,39.61,27461.0,38.9173,38.9566,38.9074,38.9271,27461.0
2024-01-26 13:30:00,39.61,39.64,39.6,39.64,28362.0,38.9271,38.9566,38.9173,38.9566,28362.0
2024-01-26 13:35:00,39.64,39.65,39.6,39.64,23195.0,38.9566,38.9664,38.9173,38.9566,23195.0
2024-01-26 13:40:00,39.64,39.64,39.59,39.61,56097.0,38.9566,38.9566,38.9074,38.9271,56097.0
2024-01-26 13:45:00,39.62,39.63,39.59,39.6,26301.0,38.9369,38.9468,38.9074,38.9173,26301.0
2024-01-26 13:50:00,39.61,39.62,39.52,39.54,46467.0,38.9271,38.9369,38.8387,38.8583,46467.0
2024-01-26 13:55:00,39.54,39.57,39.52,39.55,26944.0,38.8583,38.8878,38.8387,38.8681,26944.0
2024-01-26 14:00:00,39.54,39.61,39.53,39.59,33341.0,38.8583,38.9271,38.8485,38.9074,33341.0
2024-01-26 14:05:00,39.6,39.6,39.56,39.57,35069.0,38.9173,38.9173,38.878,38.8878,35069.0
2024-01-26 14:10:00,39.57,39.6,39.56,39.59,26053.0,38.8878,38.9173,38.878,38.9074,26053.0
2024-01-26 14:15:00,39.59,39.61,39.57,39.58,34485.0,38.9074,38.9271,38.8878,38.8976,34485.0
2024-01-26 14:20:00,39.58,39.59,39.53,39.55,46325.0,38.8976,38.9074,38.8485,38.8681,46325.0
2024-01-26 14:25:00,39.55,39.57,39.53,39.55,54709.0,38.8681,38.8878,38.8485,38.8681,54709.0
2024-01-26 14:30:00,39.55,39.56,39.51,39.52,46372.0,38.8681,38.878,38.8288,38.8387,46372.0
2024-01-26 14:35:00,39.52,39.57,39.52,39.57,27204.0,38.8387,38.8878,38.8387,38.8878,27204.0
2024-01-26 14:40:00,39.57,39.62,39.57,39.61,40231.0,38.8878,38.9369,38.8878,38.9271,40231.0
2024-01-26 14:45:00,39.62,39.63,39.59,39.62,34472.0,38.9369,38.9468,38.9074,38.9369,34472.0
2024-01-26 14:50:00,39.63,39.65,39.62,39.64,34510.0,38.9468,38.9664,38.9369,38.9566,34510.0
2024-01-26 14:55:00,39.64,39.64,39.59,39.63,41163.0,38.9566,38.9566,38.9074,38.9468,41163.0
2024-01-26 15:00:00,39.63,39.63,39.58,39.59,29353.0,38.9468,38.9468,38.8976,38.9074,29353.0
2024-01-26 15:05:00,39.58,39.61,39.56,39.61,52333.0,38.8976,38.9271,38.878,38.9271,52333.0
2024-01-26 15:10:00,39.61,39.63,39.6,39.63,44483.0,38.9271,38.9468,38.9173,38.9468,44483.0
2024-01-26 15:15:00,39.63,39.67,39.62,39.66,89491.0,38.9468,38.9861,38.9369,38.9762,89491.0
2024-01-26 15:20:00,39.66,39.68,39.62,39.63,96394.0,38.9762,38.9959,38.9369,38.9468,96394.0
2024-01-26 15:25:00,39.63,39.65,39.58,39.59,89219.0,38.9468,38.9664,38.8976,38.9074,89219.0
2024-01-26 15:30:00,39.59,39.61,39.56,39.59,66743.0,38.9074,38.9271,38.878,38.9074,66743.0
2024-01-26 15:35:00,39.59,39.62,39.58,39.61,86182.0,38.9074,38.9369,38.8976,38.9271,86182.0
2024-01-26 15:40:00,39.61,39.62,39.59,39.62,112655.0,38.9271,38.9369,38.9074,38.9369,112655.0
2024-01-26 15:45:00,39.62,39.67,39.58,39.63,224091.0,38.9369,38.9861,38.8976,38.9468,224091.0
2024-01-26 15:50:00,39.63,39.67,39.62,39.66,368925.0,38.9468,38.9861,38.9369,38.9762,368925.0
2024-01-26 15:55:00,39.66,39.66,39.56,39.59,817748.0,38.9762,38.9762,38.878,38.9074,817748.0
2024-01-29 09:30:00,39.74,39.75,39.28,39.3,197825.0,39.0549,39.0647,38.6028,38.6224,197825.0
2024-01-29 09:35:00,39.29,39.31,39.16,39.23,88803.0,38.6126,38.6323,38.4849,38.5537,88803.0
2024-01-29 09:40:00,39.23,39.24,39.04,39.09,130583.0,38.5537,38.5635,38.3669,38.4161,130583.0
2024-01-29 09:45:00,39.1,39.17,39.01,39.07,130014.0,38.4259,38.4947,38.3374,38.3964,130014.0
2024-01-29 09:50:00,39.06,39.19,39.06,39.19,60780.0,38.3866,38.5143,38.3866,38.5143,60780.0
2024-01-29 09:55:00,39.19,39.27,39.17,39.25,84338.0,38.5143,38.593,38.4947,38.5733,84338.0
2024-01-29 10:00:00,39.25,39.25,39.17,39.23,101998.0,38.5733,38.5733,38.4947,38.5537,101998.0
2024-01-29 10:05:00,39.24,39.41,39.24,39.4,85965.0,38.5635,38.7306,38.5635,38.7207,85965.0
2024-01-29 10:10:00,39.4,39.45,39.35,39.44,95038.0,38.7207,38.7699,38.6716,38.76,95038.0
2024-01-29 10:15:00,39.44,39.49,39.42,39.49,87989.0,38.76,38.8092,38.7404,38.8092,87989.0
2024-01-29 10:20:00,39.49,39.52,39.43,39.45,113301.0,38.8092,38.8387,38.7502,38.7699,113301.0
2024-01-29 10:25:00,39.45,39.49,39.41,39.48,57196.0,38.7699,38.8092,38.7306,38.7993,57196.0
2024-01-29 10:30:00,39.48,39.54,39.39,39.44,58480.0,38.7993,38.8583,38.7109,38.76,58480.0
2024-01-29 10:35:00,39.44,39.55,39.4,39.53,46802.0,38.76,38.8681,38.7207,38.8485,46802.0
2024-01-29 10:40:00,39.55,39.56,39.48,39.51,53978.0,38.8681,38.878,38.7993,38.8288,53978.0
2024-01-29 10:45:00,39.51,39.62,39.51,39.61,90991.0,38.8288,38.9369,38.8288,38.9271,90991.0
2024-01-29 10:50:00,39.6,39.65,39.59,39.65,51100.0,38.9173,38.9664,38.9074,38.9664,51100.0
2024-01-29 10:55:00,39.64,39.65,39.58,39.61,94752.0,38.9566,38.9664,38.8976,38.9271,94752.0
2024-01-29 11:00:00,39.62,39.65,39.59,39.61,66584.0,38.9369,38.9664,38.9074,38.9271,66584.0
2024-01-29 11:05:00,39.61,39.62,39.55,39.61,47308.0,38.9271,38.9369,38.8681,38.9271,47308.0
2024-01-29 11:10:00,39.61,39.63,39.6,39.63,40902.0,38.9271,38.9468,38.9173,38.9468,40902.0
2024-01-29 11:15:00,39.63,39.64,39.57,39.59,49883.0,38.9468,38.9566,38.8878,38.9074,49883.0
2024-01-29 11:20:00,39.6,39.61,39.58,39.6,45306.0,38.9173,38.9271,38.8976,38.9173,45306.0
2024-01-29 11:25:00,39.59,39.63,39.58,39.59,67964.0,38.9074,38.9468,38.8976,38.9074,67964.0
2024-01-29 11:30:00,39.59,39.65,39.58,39.63,52034.0,38.9074,38.9664,38.8976,38.9468,52034.0
2024-01-29 11:35:00,39.62,39.64,39.59,39.61,36970.0,38.9369,38.9566,38.9074,38.9271,36970.0
2024-01-29 11:40:00,39.61,39.62,39.52,39.55,37666.0,38.9271,38.9369,38.8387,38.8681,37666.0
2024-01-29 11:45:00,39.54,39.59,39.54,39.59,25142.0,38.8583,38.9074,38.8583,38.9074,25142.0
2024-01-29 11:50:00,39.59,39.62,39.58,39.62,37618.0,38.9074,38.9369,38.8976,38.9369,37618.0
2024-01-29 11:55:00,39.62,39.62,39.58,39.6,35994.0,38.9369,38.9369,38.8976,38.9173,35994.0
2024-01-29 12:00:00,39.6,39.66,39.56,39.64,90620.0,38.9173,38.9762,38.878,38.9566,90620.0
2024-01-29 12:05:00,39.64,39.7,39.63,39.7,74095.0,38.9566,39.0156,38.9468,39.0156,74095.0
2024-01-29 12:10:00,39.7,39.75,39.69,39.75,88847.0,39.0156,39.0647,39.0057,39.0647,88847.0
2024-01-29 12:15:00,39.75,39.81,39.73,39.81,97548.0,39.0647,39.1237,39.045,39.1237,97548.0
2024-01-29 12:20:00,39.8,39.84,39.8,39.82,57287.0,39.1138,39.1531,39.1138,39.1335,57287.0
2024-01-29 12:25:00,39.81,39.84,39.81,39.84,64930.0,39.1237,39.1531,39.1237,39.1531,64930.0
2024-01-29 12:30:00,39.84,39.89,39.84,39.88,77835.0,39.1531,39.2023,39.1531,39.1924,77835.0
2024-01-29 12:35:00,39.89,39.89,39.78,39.8,92802.0,39.2023,39.2023,39.0942,39.1138,92802.0
2024-01-29 12:40:00,39.8,39.8,39.76,39.76,58129.0,39.1138,39.1138,39.0745,39.0745,58129.0
2024-01-29 12:45:00,39.77,39.78,39.71,39.74,55585.0,39.0843,39.0942,39.0254,39.0549,55585.0
2024-01-29 12:50:00,39.73,39.79,39.73,39.79,23013.0,39.045,39.104,39.045,39.104,23013.0
2024-01-29 12:55:00,39.79,39.83,39.78,39.8,52269.0,39.104,39.1433,39.0942,39.1138,52269.0
2024-01-29 13:00:00,39.8,39.81,39.76,39.79,20869.0,39.1138,39.1237,39.0745,39.104,20869.0
2024-01-29 13:05:00,39.78,39.8,39.73,39.73,68137.0,39.0942,39.1138,39.045,39.045,68137.0
2024-01-29 13:10:00,39.73,39.75,39.69,39.69,28253.0,39.045,39.0647,39.0057,39.0057,28253.0
2024-01-29 13:15:00,39.69,39.7,39.66,39.67,30469.0,39.0057,39.0156,38.9762,38.9861,30469.0
2024-01-29 13:20:00,39.67,39.68,39.64,39.68,24769.0,38.9861,38.9959,38.9566,38.9959,24769.0
2024-01-29 13:25:00,39.68,39.71,39.68,39.69,26449.0,38.9959,39.0254,38.9959,39.0057,26449.0
2024-01-29 13:30:00,39.69,39.76,39.68,39.75,24812.0,39.0057,39.0745,38.9959,39.0647,24812.0
2024-01-29 13:35:00,39.76,39.76,39.72,39.73,29723.0,39.0745,39.0745,39.0352,39.045,29723.0
2024-01-29 13:40:00,39.73,39.78,39.73,39.77,27995.0,39.045,39.0942,39.045,39.0843,27995.0
2024-01-29 13:45:00,39.77,39.8,39.76,39.8,21849.0,39.0843,39.1138,39.0745,39.1138,21849.0
2024-01-29 13:50:00,39.8,39.8,39.77,39.77,36957.0,39.1138,39.1138,39.0843,39.0843,36957.0
2024-01-29 13:55:00,39.77,39.83,39.77,39.82,42372.0,39.0843,39.1433,39.0843,39.1335,42372.0
2024-01-29 14:00:00,39.81,39.86,39.81,39.86,54507.0,39.1237,39.1728,39.1237,39.1728,54507.0
2024-01-29 14:05:00,39.86,39.96,39.85,39.96,104961.0,39.1728,39.2711,39.163,39.2711,104961.0
2024-01-29 14:10:00,39.96,40.03,39.95,40.02,251971.0,39.2711,39.3399,39.2612,39.33,251971.0
2024-01-29 14:15:00,40.02,40.04,39.96,39.96,99865.0,39.33,39.3497,39.2711,39.2711,99865.0
2024-01-29 14:20:00,39.97,39.99,39.87,39.9,55664.0,39.2809,39.3006,39.1826,39.2121,55664.0
2024-01-29 14:25:00,39.9,39.98,39.88,39.97,36075.0,39.2121,39.2907,39.1924,39.2809,36075.0
2024-01-29 14:30:00,39.97,39.97,39.89,39.91,46184.0,39.2809,39.2809,39.2023,39.2219,46184.0
2024-01-29 14:35:00,39.9,39.92,39.88,39.91,22450.0,39.2121,39.2318,39.1924,39.2219,22450.0
2024-01-29 14:40:00,39.92,39.96,39.91,39.95,61261.0,39.2318,39.2711,39.2219,39.2612,61261.0
2024-01-29 14:45:00,39.94,39.94,39.85,39.86,47269.0,39.2514,39.2514,39.163,39.1728,47269.0
2024-01-29 14:50:00,39.86,39.88,39.84,39.86,42178.0,39.1728,39.1924,39.1531,39.1728,42178.0
2024-01-29 14:55:00,39.86,39.89,39.86,39.88,38311.0,39.1728,39.2023,39.1728,39.1924,38311.0
2024-01-29 15:00:00,39.88,40.07,39.88,40.06,141497.0,39.1924,39.3792,39.1924,39.3693,141497.0
2024-01-29 15:05:00,40.06,40.11,40.02,40.06,77051.0,39.3693,39.4185,39.33,39.3693,77051.0
2024-01-29 15:10:00,40.06,40.13,40.05,40.13,51872.0,39.3693,39.4381,39.3595,39.4381,51872.0
2024-01-29 15:15:00,40.12,40.21,40.1,40.2,91422.0,39.4283,39.5168,39.4087,39.5069,91422.0
2024-01-29 15:20:00,40.2,40.25,40.16,40.25,105692.0,39.5069,39.5561,39.4676,39.5561,105692.0
2024-01-29 15:25:00,40.24,40.29,40.21,40.22,108871.0,39.5462,39.5954,39.5168,39.5266,108871.0
2024-01-29 15:30:00,40.22,40.26,40.21,40.23,61942.0,39.5266,39.5659,39.5168,39.5364,61942.0
2024-01-29 15:35:00,40.23,40.25,40.18,40.2,71859.0,39.5364,39.5561,39.4873,39.5069,71859.0
2024-01-29 15:40:00,40.2,40.22,40.17,40.22,69213.0,39.5069,39.5266,39.4774,39.5266,69213.0
2024-01-29 15:45:00,40.22,40.22,40.11,40.12,152858.0,39.5266,39.5266,39.4185,39.4283,152858.0
2024-01-29 15:50:00,40.12,40.19,40.1,40.18,190648.0,39.4283,39.4971,39.4087,39.4873,190648.0
2024-01-29 15:55:00,40.18,40.29,40.15,40.25,751607.0,39.4873,39.5954,39.4578,39.5561,751607.0
2024-01-30 09:30:00,39.84,39.86,39.63,39.8,261169.0,39.1531,39.1728,38.9468,39.1138,261169.0
2024-01-30 09:35:00,39.79,39.87,39.69,39.71,80247.0,39.104,39.1826,39.0057,39.0254,80247.0
2024-01-30 09:40:00,39.69,39.85,39.63,39.71,95667.0,39.0057,39.163,38.9468,39.0254,95667.0
2024-01-30 09:45:00,39.72,39.76,39.63,39.69,179605.0,39.0352,39.0745,38.9468,39.0057,179605.0
2024-01-30 09:50:00,39.69,39.88,39.68,39.87,126991.0,39.0057,39.1924,38.9959,39.1826,126991.0
2024-01-30 09:55:00,39.88,39.91,39.8,39.91,122448.0,39.1924,39.2219,39.1138,39.2219,122448.0
2024-01-30 10:00:00,39.9,39.92,39.64,39.69,147429.0,39.2121,39.2318,38.9566,39.0057,147429.0
2024-01-30 10:05:00,39.7,39.72,39.59,39.63,83940.0,39.0156,39.0352,38.9074,38.9468,83940.0
2024-01-30 10:10:00,39.63,39.7,39.57,39.58,53421.0,38.9468,39.0156,38.8878,38.8976,53421.0
2024-01-30 10:15:00,39.55,39.6,39.53,39.56,38755.0,38.8681,38.9173,38.8485,38.878,38755.0
2024-01-30 10:20:00,39.57,39.59,39.49,39.54,60498.0,38.8878,38.9074,38.8092,38.8583,60498.0
2024-01-30 10:25:00,39.54,39.55,39.46,39.51,45592.0,38.8583,38.8681,38.7797,38.8288,45592.0
2024-01-30 10:30:00,39.51,39.54,39.48,39.53,101325.0,38.8288,38.8583,38.7993,38.8485,101325.0
2024-01-30 10:35:00,39.53,39.62,39.52,39.55,130767.0,38.8485,38.9369,38.8387,38.8681,130767.0
2024-01-30 10:40:00,39.55,39.55,39.48,39.52,95975.0,38.8681,38.8681,38.7993,38.8387,95975.0
2024-01-30 10:45:00,39.53,39.55,39.51,39.52,91655.0,38.8485,38.8681,38.8288,38.8387,91655.0
2024-01-30 10:50:00,39.52,39.59,39.5,39.54,167039.0,38.8387,38.9074,38.819,38.8583,167039.0
2024-01-30 10:55:00,39.53,39.58,39.52,39.55,103525.0,38.8485,38.8976,38.8387,38.8681,103525.0
2024-01-30 11:00:00,39.55,39.59,39.54,39.55,76214.0,38.8681,38.9074,38.8583,38.8681,76214.0
2024-01-30 11:05:00,39.56,39.59,39.53,39.55,80792.0,38.878,38.9074,38.8485,38.8681,80792.0
2024-01-30 11:10:00,39.55,39.57,39.5,39.51,64578.0,38.8681,38.8878,38.819,38.8288,64578.0
2024-01-30 11:15:00,39.51,39.53,39.49,39.5,51554.0,38.8288,38.8485,38.8092,38.819,51554.0
2024-01-30 11:20:00,39.49,39.6,39.49,39.58,93268.0,38.8092,38.9173,38.8092,38.8976,93268.0
2024-01-30 11:25:00,39.58,39.67,39.58,39.66,97377.0,38.8976,38.9861,38.8976,38.9762,97377.0
2024-01-30 11:30:00,39.66,39.75,39.64,39.73,63696.0,38.9762,39.0647,38.9566,39.045,63696.0
2024-01-30 11:35:00,39.73,39.81,39.72,39.81,92300.0,39.045,39.1237,39.0352,39.1237,92300.0
2024-01-30 11:40:00,39.8,39.81,39.76,39.81,105553.0,39.1138,39.1237,39.0745,39.1237,105553.0
2024-01-30 11:45:00,39.8,39.89,39.8,39.87,188567.0,39.1138,39.2023,39.1138,39.1826,188567.0
2024-01-30 11:50:00,39.86,39.89,39.8,39.82,68329.0,39.1728,39.2023,39.1138,39.1335,68329.0
2024-01-30 11:55:00,39.82,39.86,39.81,39.83,51728.0,39.1335,39.1728,39.1237,39.1433,51728.0
2024-01-30 12:00:00,39.83,39.83,39.75,39.79,78802.0,39.1433,39.1433,39.0647,39.104,78802.0
2024-01-30 12:05:00,39.79,39.83,39.77,39.82,75282.0,39.104,39.1433,39.0843,39.1335,75282.0
2024-01-30 12:10:00,39.82,39.82,39.75,39.76,74449.0,39.1335,39.1335,39.0647,39.0745,74449.0
2024-01-30 12:15:00,39.75,39.76,39.65,39.68,98073.0,39.0647,39.0745,38.9664,38.9959,98073.0
2024-01-30 12:20:00,39.68,39.74,39.66,39.71,58465.0,38.9959,39.0549,38.9762,39.0254,58465.0
2024-01-30 12:25:00,39.71,39.75,39.63,39.64,110458.0,39.0254,39.0647,38.9468,38.9566,110458.0
2024-01-30 12:30:00,39.63,39.64,39.56,39.63,115357.0,38.9468,38.9566,38.878,38.9468,115357.0
2024-01-30 12:35:00,39.62,39.68,39.6,39.67,33150.0,38.9369,38.9959,38.9173,38.9861,33150.0
2024-01-30 12:40:00,39.67,39.75,39.66,39.75,309521.0,38.9861,39.0647,38.9762,39.0647,309521.0
2024-01-30 12:45:00,39.74,39.82,39.72,39.8,205658.0,39.0549,39.1335,39.0352,39.1138,205658.0
2024-01-30 12:50:00,39.8,39.82,39.78,39.81,59148.0,39.1138,39.1335,39.0942,39.1237,59148.0
2024-01-30 12:55:00,39.8,39.85,39.8,39.83,65898.0,39.1138,39.163,39.1138,39.1433,65898.0
2024-01-30 13:00:00,39.82,39.86,39.8,39.84,108139.0,39.1335,39.1728,39.1138,39.1531,108139.0
2024-01-30 13:05:00,39.84,39.86,39.81,39.86,47615.0,39.1531,39.1728,39.1237,39.1728,47615.0
2024-01-30 13:10:00,39.86,39.93,39.84,39.91,58393.0,39.1728,39.2416,39.1531,39.2219,58393.0
2024-01-30 13:15:00,39.9,39.95,39.89,39.92,40664.0,39.2121,39.2612,39.2023,39.2318,40664.0
2024-01-30 13:20:00,39.93,39.93,39.85,39.85,38677.0,39.2416,39.2416,39.163,39.163,38677.0
2024-01-30 13:25:00,39.86,39.93,39.85,39.89,48822.0,39.1728,39.2416,39.163,39.2023,48822.0
2024-01-30 13:30:00,39.89,39.92,39.88,39.91,137672.0,39.2023,39.2318,39.1924,39.2219,137672.0
2024-01-30 13:35:00,39.91,39.92,39.81,39.92,93146.0,39.2219,39.2318,39.1237,39.2318,93146.0
2024-01-30 13:40:00,39.92,39.96,39.89,39.91,63920.0,39.2318,39.2711,39.2023,39.2219,63920.0
2024-01-30 13:45:00,39.91,39.94,39.88,39.93,75037.0,39.2219,39.2514,39.1924,39.2416,75037.0
2024-01-30 13:50:00,39.93,39.98,39.93,39.98,70726.0,39.2416,39.2907,39.2416,39.2907,70726.0
2024-01-30 13:55:00,39.97,39.99,39.91,39.92,56088.0,39.2809,39.3006,39.2219,39.2318,56088.0
2024-01-30 14:00:00,39.93,39.98,39.92,39.98,42994.0,39.2416,39.2907,39.2318,39.2907,42994.0
2024-01-30 14:05:00,39.98,39.99,39.91,39.93,87357.0,39.2907,39.3006,39.2219,39.2416,87357.0
2024-01-30 14:10:00,39.93,39.98,39.92,39.98,63234.0,39.2416,39.2907,39.2318,39.2907,63234.0
2024-01-30 14:15:00,39.98,40.03,39.96,39.98,88303.0,39.2907,39.3399,39.2711,39.2907,88303.0
2024-01-30 14:20:00,39.98,40.03,39.97,40.01,67334.0,39.2907,39.3399,39.2809,39.3202,67334.0
2024-01-30 14:25:00,40.02,40.02,39.98,40.01,36519.0,39.33,39.33,39.2907,39.3202,36519.0
2024-01-30 14:30:00,40.02,40.09,40.0,40.07,102959.0,39.33,39.3988,39.3104,39.3792,102959.0
2024-01-30 14:35:00,40.07,40.08,40.03,40.06,38556.0,39.3792,39.389,39.3399,39.3693,38556.0
2024-01-30 14:40:00,40.05,40.09,40.04,40.09,39694.0,39.3595,39.3988,39.3497,39.3988,39694.0
2024-01-30 14:45:00,40.09,40.09,40.04,40.07,53749.0,39.3988,39.3988,39.3497,39.3792,53749.0
2024-01-30 14:50:00,40.07,40.08,40.05,40.06,36619.0,39.3792,39.389,39.3595,39.3693,36619.0
2024-01-30 14:55:00,40.05,40.08,40.02,40.07,81915.0,39.3595,39.389,39.33,39.3792,81915.0
2024-01-30 15:00:00,40.06,40.08,40.03,40.05,81784.0,39.3693,39.389,39.3399,39.3595,81784.0
2024-01-30 15:05:00,40.05,40.1,40.02,40.02,121457.0,39.3595,39.4087,39.33,39.33,121457.0
2024-01-30 15:10:00,40.03,40.07,40.03,40.05,58435.0,39.3399,39.3792,39.3399,39.3595,58435.0
2024-01-30 15:15:00,40.04,40.08,40.04,40.08,51896.0,39.3497,39.389,39.3497,39.389,51896.0
2024-01-30 15:20:00,40.08,40.1,40.07,40.09,63035.0,39.389,39.4087,39.3792,39.3988,63035.0
2024-01-30 15:25:00,40.08,40.14,40.07,40.13,79265.0,39.389,39.448,39.3792,39.4381,79265.0
2024-01-30 15:30:00,40.13,40.13,40.06,40.07,64264.0,39.4381,39.4381,39.3693,39.3792,64264.0
2024-01-30 15:35:00,40.07,40.07,40.03,40.04,73695.0,39.3792,39.3792,39.3399,39.3497,73695.0
2024-01-30 15:40:00,40.04,40.08,40.01,40.04,105554.0,39.3497,39.389,39.3202,39.3497,105554.0
2024-01-30 15:45:00,40.04,40.05,40.01,40.02,121924.0,39.3497,39.3595,39.3202,39.33,121924.0
2024-01-30 15:50:00,40.01,40.06,39.99,40.0,230405.0,39.3202,39.3693,39.3006,39.3104,230405.0
2024-01-30 15:55:00,40.0,40.02,39.95,39.97,493807.0,39.3104,39.33,39.2612,39.2809,493807.0
2024-01-31 09:30:00,40.16,40.3,40.04,40.29,215455.0,39.4676,39.6052,39.3497,39.5954,215455.0
2024-01-31 09:35:00,40.29,40.42,40.15,40.41,278129.0,39.5954,39.7231,39.4578,39.7133,278129.0
2024-01-31 09:40:00,40.41,40.44,40.31,40.4,177834.0,39.7133,39.7428,39.615,39.7035,177834.0
2024-01-31 09:45:00,40.39,40.46,40.34,40.44,95282.0,39.6937,39.7624,39.6445,39.7428,95282.0
2024-01-31 09:50:00,40.45,40.75,40.44,40.72,219891.0,39.7526,40.0474,39.7428,40.018,219891.0
2024-01-31 09:55:00,40.73,40.81,40.65,40.71,181889.0,40.0278,40.1064,39.9492,40.0081,181889.0
2024-01-31 10:00:00,40.71,40.77,40.39,40.4,450611.0,40.0081,40.0671,39.6937,39.7035,450611.0
2024-01-31 10:05:00,40.41,40.54,40.36,40.52,119300.0,39.7133,39.8411,39.6642,39.8214,119300.0
2024-01-31 10:10:00,40.51,40.54,40.32,40.32,52226.0,39.8116,39.8411,39.6249,39.6249,52226.0
2024-01-31 10:15:00,40.32,40.39,40.28,40.36,107578.0,39.6249,39.6937,39.5856,39.6642,107578.0
2024-01-31 10:20:00,40.37,40.41,40.33,40.34,53904.0,39.674,39.7133,39.6347,39.6445,53904.0
2024-01-31 10:25:00,40.34,40.46,40.33,40.39,65331.0,39.6445,39.7624,39.6347,39.6937,65331.0
2024-01-31 10:30:00,40.39,40.47,40.38,40.39,51850.0,39.6937,39.7723,39.6838,39.6937,51850.0
2024-01-31 10:35:00,40.4,40.45,40.36,40.41,128928.0,39.7035,39.7526,39.6642,39.7133,128928.0
2024-01-31 10:40:00,40.41,40.5,40.41,40.48,59498.0,39.7133,39.8018,39.7133,39.7821,59498.0
2024-01-31 10:45:00,40.48,40.59,40.47,40.55,60405.0,39.7821,39.8902,39.7723,39.8509,60405.0
2024-01-31 10:50:00,40.55,40.58,40.49,40.55,42459.0,39.8509,39.8804,39.7919,39.8509,42459.0
2024-01-31 10:55:00,40.55,40.56,40.47,40.52,64162.0,39.8509,39.8607,39.7723,39.8214,64162.0
2024-01-31 11:00:00,40.51,40.54,40.44,40.45,50890.0,39.8116,39.8411,39.7428,39.7526,50890.0
2024-01-31 11:05:00,40.45,40.5,40.41,40.5,61251.0,39.7526,39.8018,39.7133,39.8018,61251.0
2024-01-31 11:10:00,40.49,40.5,40.35,40.38,172143.0,39.7919,39.8018,39.6543,39.6838,172143.0
2024-01-31 11:15:00,40.38,40.41,40.2,40.21,128969.0,39.6838,39.7133,39.5069,39.5168,128969.0
2024-01-31 11:20:00,40.21,40.21,40.12,40.14,159626.0,39.5168,39.5168,39.4283,39.448,159626.0
2024-01-31 11:25:00,40.13,40.13,40.01,40.04,95518.0,39.4381,39.4381,39.3202,39.3497,95518.0
2024-01-31 11:30:00,40.04,40.06,39.98,40.0,171185.0,39.3497,39.3693,39.2907,39.3104,171185.0
2024-01-31 11:35:00,40.0,40.02,39.97,39.98,46644.0,39.3104,39.33,39.2809,39.2907,46644.0
2024-01-31 11:40:00,39.98,39.99,39.89,39.92,143433.0,39.2907,39.3006,39.2023,39.2318,143433.0
2024-01-31 11:45:00,39.91,39.95,39.85,39.91,73680.0,39.2219,39.2612,39.163,39.2219,73680.0
2024-01-31 11:50:00,39.91,40.01,39.9,39.96,63280.0,39.2219,39.3202,39.2121,39.2711,63280.0
2024-01-31 11:55:00,39.96,40.0,39.88,39.94,88362.0,39.2711,39.3104,39.1924,39.2514,88362.0
2024-01-31 12:00:00,39.95,39.95,39.87,39.91,59834.0,39.2612,39.2612,39.1826,39.2219,59834.0
2024-01-31 12:05:00,39.91,39.98,39.89,39.98,28236.0,39.2219,39.2907,39.2023,39.2907,28236.0
2024-01-31 12:10:00,39.98,39.99,39.88,39.95,50111.0,39.2907,39.3006,39.1924,39.2612,50111.0
2024-01-31 12:15:00,39.95,39.97,39.92,39.94,125020.0,39.2612,39.2809,39.2318,39.2514,125020.0
2024-01-31 12:20:00,39.94,39.97,39.93,39.97,40476.0,39.2514,39.2809,39.2416,39.2809,40476.0
2024-01-31 12:25:00,39.97,40.0,39.96,39.97,38201.0,39.2809,39.3104,39.2711,39.2809,38201.0
2024-01-31 12:30:00,39.98,39.98,39.93,39.96,54135.0,39.2907,39.2907,39.2416,39.2711,54135.0
2024-01-31 12:35:00,39.96,39.97,39.88,39.94,270494.0,39.2711,39.2809,39.1924,39.2514,270494.0
2024-01-31 12:40:00,39.95,40.01,39.94,40.0,35339.0,39.2612,39.3202,39.2514,39.3104,35339.0
2024-01-31 12:45:00,40.01,40.03,39.98,40.02,41214.0,39.3202,39.3399,39.2907,39.33,41214.0
2024-01-31 12:50:00,40.03,40.08,40.02,40.08,66776.0,39.3399,39.389,39.33,39.389,66776.0
2024-01-31 12:55:00,40.08,40.11,40.07,40.11,27209.0,39.389,39.4185,39.3792,39.4185,27209.0
2024-01-31 13:00:00,40.12,40.14,40.1,40.14,59804.0,39.4283,39.448,39.4087,39.448,59804.0
2024-01-31 13:05:00,40.13,40.16,40.12,40.15,46250.0,39.4381,39.4676,39.4283,39.4578,46250.0
2024-01-31 13:10:00,40.16,40.16,40.13,40.15,80083.0,39.4676,39.4676,39.4381,39.4578,80083.0
2024-01-31 13:15:00,40.15,40.21,40.14,40.18,28556.0,39.4578,39.5168,39.448,39.4873,28556.0
2024-01-31 13:20:00,40.19,40.2,40.11,40.14,50691.0,39.4971,39.5069,39.4185,39.448,50691.0
2024-01-31 13:25:00,40.14,40.19,40.14,40.19,72052.0,39.448,39.4971,39.448,39.4971,72052.0
2024-01-31 13:30:00,40.19,40.22,40.18,40.2,41153.0,39.4971,39.5266,39.4873,39.5069,41153.0
2024-01-31 13:35:00,40.2,40.23,40.19,40.21,33244.0,39.5069,39.5364,39.4971,39.5168,33244.0
2024-01-31 13:40:00,40.21,40.26,40.21,40.26,65287.0,39.5168,39.5659,39.5168,39.5659,65287.0
2024-01-31 13:45:00,40.25,40.3,40.25,40.3,64838.0,39.5561,39.6052,39.5561,39.6052,64838.0
2024-01-31 13:50:00,40.3,40.31,40.27,40.3,175170.0,39.6052,39.615,39.5757,39.6052,175170.0
2024-01-31 13:55:00,40.3,40.4,40.27,40.35,148084.0,39.6052,39.7035,39.5757,39.6543,148084.0
2024-01-31 14:00:00,40.35,40.42,40.19,40.25,363328.0,39.6543,39.7231,39.4971,39.5561,363328.0
2024-01-31 14:05:00,40.26,40.28,40.11,40.15,75527.0,39.5659,39.5856,39.4185,39.4578,75527.0
2024-01-31 14:10:00,40.16,40.28,40.13,40.2,139183.0,39.4676,39.5856,39.4381,39.5069,139183.0
2024-01-31 14:15:00,40.21,40.29,40.17,40.23,160433.0,39.5168,39.5954,39.4774,39.5364,160433.0
2024-01-31 14:20:00,40.23,40.27,40.16,40.21,178868.0,39.5364,39.5757,39.4676,39.5168,178868.0
2024-01-31 14:25:00,40.2,40.24,40.14,40.16,64101.0,39.5069,39.5462,39.448,39.4676,64101.0
2024-01-31 14:30:00,40.15,40.27,40.07,40.22,140164.0,39.4578,39.5757,39.3792,39.5266,140164.0
2024-01-31 14:35:00,40.21,40.44,40.13,40.4,152248.0,39.5168,39.7428,39.4381,39.7035,152248.0
2024-01-31 14:40:00,40.4,40.74,40.39,40.7,260936.0,39.7035,40.0376,39.6937,39.9983,260936.0
2024-01-31 14:45:00,40.7,40.8,40.59,40.66,303703.0,39.9983,40.0966,39.8902,39.959,303703.0
2024-01-31 14:50:00,40.66,40.66,40.47,40.58,152037.0,39.959,39.959,39.7723,39.8804,152037.0
2024-01-31 14:55:00,40.58,40.65,40.45,40.48,211849.0,39.8804,39.9492,39.7526,39.7821,211849.0
2024-01-31 15:00:00,40.48,40.53,40.08,40.12,371834.0,39.7821,39.8312,39.389,39.4283,371834.0
2024-01-31 15:05:00,40.09,40.11,39.68,40.05,399139.0,39.3988,39.4185,38.9959,39.3595,399139.0
2024-01-31 15:10:00,40.05,40.15,40.01,40.12,246097.0,39.3595,39.4578,39.3202,39.4283,246097.0
2024-01-31 15:15:00,40.11,40.13,39.98,40.0,453398.0,39.4185,39.4381,39.2907,39.3104,453398.0
2024-01-31 15:20:00,40.0,40.09,39.94,40.04,249837.0,39.3104,39.3988,39.2514,39.3497,249837.0
2024-01-31 15:25:00,40.04,40.07,39.94,39.99,260735.0,39.3497,39.3792,39.2514,39.3006,260735.0
2024-01-31 15:30:00,39.98,40.03,39.93,39.95,292787.0,39.2907,39.3399,39.2416,39.2612,292787.0
2024-01-31 15:35:00,39.95,40.02,39.88,39.88,326525.0,39.2612,39.33,39.1924,39.1924,326525.0
2024-01-31 15:40:00,39.87,39.9,39.78,39.78,224750.0,39.1826,39.2121,39.0942,39.0942,224750.0
2024-01-31 15:45:00,39.78,39.87,39.78,39.82,235522.0,39.0942,39.1826,39.0942,39.1335,235522.0
2024-01-31 15:50:00,39.81,39.84,39.74,39.81,586396.0,39.1237,39.1531,39.0549,39.1237,586396.0
2024-01-31 15:55:00,39.81,39.84,39.65,39.68,1487285.0,39.1237,39.1531,38.9664,38.9959,1487285.0
2024-02-01 09:30:00,39.88,40.17,39.88,40.13,328517.0,39.1924,39.4774,39.1924,39.4381,328517.0
2024-02-01 09:35:00,40.12,40.17,39.97,40.07,164783.0,39.4283,39.4774,39.2809,39.3792,164783.0
2024-02-01 09:40:00,40.08,40.21,40.02,40.05,191518.0,39.389,39.5168,39.33,39.3595,191518.0
2024-02-01 09:45:00,40.05,40.06,39.94,39.98,320830.0,39.3595,39.3693,39.2514,39.2907,320830.0
2024-02-01 09:50:00,39.98,40.13,39.9,39.97,113008.0,39.2907,39.4381,39.2121,39.2809,113008.0
2024-02-01 09:55:00,39.96,40.0,39.84,39.89,133584.0,39.2711,39.3104,39.1531,39.2023,133584.0
2024-02-01 10:00:00,39.88,39.88,39.56,39.7,118895.0,39.1924,39.1924,38.878,39.0156,118895.0
2024-02-01 10:05:00,39.69,39.76,39.62,39.73,176706.0,39.0057,39.0745,38.9369,39.045,176706.0
2024-02-01 10:10:00,39.73,39.79,39.63,39.69,98830.0,39.045,39.104,38.9468,39.0057,98830.0
2024-02-01 10:15:00,39.69,39.76,39.57,39.57,94731.0,39.0057,39.0745,38.8878,38.8878,94731.0
2024-02-01 10:20:00,39.58,39.61,39.52,39.55,149804.0,38.8976,38.9271,38.8387,38.8681,149804.0
2024-02-01 10:25:00,39.55,39.69,39.54,39.63,108016.0,38.8681,39.0057,38.8583,38.9468,108016.0
2024-02-01 10:30:00,39.62,39.63,39.5,39.62,94399.0,38.9369,38.9468,38.819,38.9369,94399.0
2024-02-01 10:35:00,39.62,39.63,39.52,39.59,461766.0,38.9369,38.9468,38.8387,38.9074,461766.0
2024-02-01 10:40:00,39.6,39.68,39.54,39.67,109318.0,38.9173,38.9959,38.8583,38.9861,109318.0
2024-02-01 10:45:00,39.67,39.72,39.65,39.7,69957.0,38.9861,39.0352,38.9664,39.0156,69957.0
2024-02-01 10:50:00,39.7,39.74,39.6,39.6,159091.0,39.0156,39.0549,38.9173,38.9173,159091.0
2024-02-01 10:55:00,39.61,39.69,39.58,39.58,123706.0,38.9271,39.0057,38.8976,38.8976,123706.0
2024-02-01 11:00:00,39.59,39.66,39.59,39.64,67785.0,38.9074,38.9762,38.9074,38.9566,67785.0
2024-02-01 11:05:00,39.64,39.67,39.57,39.63,82423.0,38.9566,38.9861,38.8878,38.9468,82423.0
2024-02-01 11:10:00,39.63,39.7,39.59,39.66,111112.0,38.9468,39.0156,38.9074,38.9762,111112.0
2024-02-01 11:15:00,39.67,39.74,39.66,39.68,72256.0,38.9861,39.0549,38.9762,38.9959,72256.0
2024-02-01 11:20:00,39.68,39.72,39.67,39.72,43443.0,38.9959,39.0352,38.9861,39.0352,43443.0
2024-02-01 11:25:00,39.72,39.75,39.67,39.72,57895.0,39.0352,39.0647,38.9861,39.0352,57895.0
2024-02-01 11:30:00,39.73,39.82,39.72,39.78,55533.0,39.045,39.1335,39.0352,39.0942,55533.0
2024-02-01 11:35:00,39.78,39.85,39.76,39.84,44740.0,39.0942,39.163,39.0745,39.1531,44740.0
2024-02-01 11:40:00,39.84,39.9,39.83,39.89,70641.0,39.1531,39.2121,39.1433,39.2023,70641.0
2024-02-01 11:45:00,39.9,39.95,39.87,39.95,110536.0,39.2121,39.2612,39.1826,39.2612,110536.0
2024-02-01 11:50:00,39.95,39.96,39.89,39.9,121487.0,39.2612,39.2711,39.2023,39.2121,121487.0
2024-02-01 11:55:00,39.9,39.9,39.85,39.87,59771.0,39.2121,39.2121,39.163,39.1826,59771.0
2024-02-01 12:00:00,39.87,40.02,39.84,39.98,75192.0,39.1826,39.33,39.1531,39.2907,75192.0
2024-02-01 12:05:00,39.99,40.06,39.99,40.06,51621.0,39.3006,39.3693,39.3006,39.3693,51621.0
2024-02-01 12:10:00,40.06,40.14,40.01,40.02,134318.0,39.3693,39.448,39.3202,39.33,134318.0
2024-02-01 12:15:00,40.03,40.06,40.01,40.04,58412.0,39.3399,39.3693,39.3202,39.3497,58412.0
2024-02-01 12:20:00,40.03,40.03,39.96,39.99,43474.0,39.3399,39.3399,39.2711,39.3006,43474.0
2024-02-01 12:25:00,39.99,40.01,39.95,40.0,28318.0,39.3006,39.3202,39.2612,39.3104,28318.0
2024-02-01 12:30:00,40.0,40.03,39.98,40.01,27970.0,39.3104,39.3399,39.2907,39.3202,27970.0
2024-02-01 12:35:00,40.02,40.04,39.97,39.97,98232.0,39.33,39.3497,39.2809,39.2809,98232.0
2024-02-01 12:40:00,39.98,39.99,39.85,39.85,56286.0,39.2907,39.3006,39.163,39.163,56286.0
2024-02-01 12:45:00,39.84,39.96,39.83,39.95,197597.0,39.1531,39.2711,39.1433,39.2612,197597.0
2024-02-01 12:50:00,39.95,40.02,39.93,40.02,24528.0,39.2612,39.33,39.2416,39.33,24528.0
2024-02-01 12:55:00,40.02,40.05,39.88,39.9,55166.0,39.33,39.3595,39.1924,39.2121,55166.0
2024-02-01 13:00:00,39.9,39.91,39.79,39.8,41601.0,39.2121,39.2219,39.104,39.1138,41601.0
2024-02-01 13:05:00,39.79,39.88,39.78,39.84,86583.0,39.104,39.1924,39.0942,39.1531,86583.0
2024-02-01 13:10:00,39.84,39.97,39.82,39.96,78560.0,39.1531,39.2809,39.1335,39.2711,78560.0
2024-02-01 13:15:00,39.96,40.0,39.92,39.98,65675.0,39.2711,39.3104,39.2318,39.2907,65675.0
2024-02-01 13:20:00,39.98,40.02,39.95,39.98,48126.0,39.2907,39.33,39.2612,39.2907,48126.0
2024-02-01 13:25:00,39.98,40.04,39.98,40.02,75620.0,39.2907,39.3497,39.2907,39.33,75620.0
2024-02-01 13:30:00,40.02,40.14,40.01,40.06,79034.0,39.33,39.448,39.3202,39.3693,79034.0
2024-02-01 13:35:00,40.07,40.12,39.97,40.01,98976.0,39.3792,39.4283,39.2809,39.3202,98976.0
2024-02-01 13:40:00,40.01,40.03,39.96,39.98,33474.0,39.3202,39.3399,39.2711,39.2907,33474.0
2024-02-01 13:45:00,39.98,40.09,39.98,40.08,88962.0,39.2907,39.3988,39.2907,39.389,88962.0
2024-02-01 13:50:00,40.08,40.1,40.04,40.07,40727.0,39.389,39.4087,39.3497,39.3792,40727.0
2024-02-01 13:55:00,40.06,40.09,40.03,40.05,40900.0,39.3693,39.3988,39.3399,39.3595,40900.0
2024-02-01 14:00:00,40.05,40.11,40.05,40.08,54242.0,39.3595,39.4185,39.3595,39.389,54242.0
2024-02-01 14:05:00,40.08,40.1,40.05,40.05,37690.0,39.389,39.4087,39.3595,39.3595,37690.0
2024-02-01 14:10:00,40.05,40.07,39.91,39.95,58281.0,39.3595,39.3792,39.2219,39.2612,58281.0
2024-02-01 14:15:00,39.94,39.97,39.92,39.97,47768.0,39.2514,39.2809,39.2318,39.2809,47768.0
2024-02-01 14:20:00,39.98,39.98,39.9,39.93,48650.0,39.2907,39.2907,39.2121,39.2416,48650.0
2024-02-01 14:25:00,39.93,39.95,39.87,39.88,64032.0,39.2416,39.2612,39.1826,39.1924,64032.0
2024-02-01 14:30:00,39.89,39.91,39.81,39.83,52181.0,39.2023,39.2219,39.1237,39.1433,52181.0
2024-02-01 14:35:00,39.83,39.9,39.82,39.89,44051.0,39.1433,39.2121,39.1335,39.2023,44051.0
2024-02-01 14:40:00,39.89,39.95,39.89,39.92,45777.0,39.2023,39.2612,39.2023,39.2318,45777.0
2024-02-01 14:45:00,39.92,40.03,39.92,39.99,64238.0,39.2318,39.3399,39.2318,39.3006,64238.0
2024-02-01 14:50:00,39.99,40.01,39.94,39.95,44236.0,39.3006,39.3202,39.2514,39.2612,44236.0
2024-02-01 14:55:00,39.96,40.0,39.94,40.0,56861.0,39.2711,39.3104,39.2514,39.3104,56861.0
2024-02-01 15:00:00,40.0,40.02,39.95,40.02,36684.0,39.3104,39.33,39.2612,39.33,36684.0
2024-02-01 15:05:00,40.02,40.02,39.94,39.95,34716.0,39.33,39.33,39.2514,39.2612,34716.0
2024-02-01 15:10:00,39.95,39.95,39.89,39.94,64504.0,39.2612,39.2612,39.2023,39.2514,64504.0
2024-02-01 15:15:00,39.94,39.96,39.92,39.94,25926.0,39.2514,39.2711,39.2318,39.2514,25926.0
2024-02-01 15:20:00,39.95,39.95,39.89,39.91,79676.0,39.2612,39.2612,39.2023,39.2219,79676.0
2024-02-01 15:25:00,39.9,39.99,39.9,39.98,124741.0,39.2121,39.3006,39.2121,39.2907,124741.0
2024-02-01 15:30:00,39.98,40.04,39.97,40.0,95139.0,39.2907,39.3497,39.2809,39.3104,95139.0
2024-02-01 15:35:00,40.01,40.04,39.99,40.02,75530.0,39.3202,39.3497,39.3006,39.33,75530.0
2024-02-01 15:40:00,40.02,40.03,39.99,40.02,110594.0,39.33,39.3399,39.3006,39.33,110594.0
2024-02-01 15:45:00,40.03,40.04,39.97,39.98,193513.0,39.3399,39.3497,39.2809,39.2907,193513.0
2024-02-01 15:50:00,39.99,40.04,39.98,40.02,244418.0,39.3006,39.3497,39.2907,39.33,244418.0
2024-02-01 15:55:00,40.03,40.18,40.03,40.18,705847.0,39.3399,39.4873,39.3399,39.4873,705847.0
2024-02-02 09:30:00,39.52,39.58,39.04,39.04,388299.0,38.8387,38.8976,38.3669,38.3669,388299.0
2024-02-02 09:35:00,39.04,39.24,38.89,39.01,265133.0,38.3669,38.5635,38.2195,38.3374,265133.0
2024-02-02 09:40:00,39.01,39.23,38.97,39.14,351088.0,38.3374,38.5537,38.2981,38.4652,351088.0
2024-02-02 09:45:00,39.15,39.63,39.1,39.56,277137.0,38.475,38.9468,38.4259,38.878,277137.0
2024-02-02 09:50:00,39.55,39.72,39.5,39.71,258064.0,38.8681,39.0352,38.819,39.0254,258064.0
2024-02-02 09:55:00,39.71,39.74,39.57,39.65,139664.0,39.0254,39.0549,38.8878,38.9664,139664.0
2024-02-02 10:00:00,39.63,39.7,39.47,39.52,152908.0,38.9468,39.0156,38.7895,38.8387,152908.0
2024-02-02 10:05:00,39.52,39.59,39.41,39.57,96819.0,38.8387,38.9074,38.7306,38.8878,96819.0
2024-02-02 10:10:00,39.57,39.63,39.46,39.51,105428.0,38.8878,38.9468,38.7797,38.8288,105428.0
2024-02-02 10:15:00,39.5,39.68,39.48,39.63,92538.0,38.819,38.9959,38.7993,38.9468,92538.0
2024-02-02 10:20:00,39.63,39.8,39.59,39.75,77914.0,38.9468,39.1138,38.9074,39.0647,77914.0
2024-02-02 10:25:00,39.76,39.83,39.69,39.74,128307.0,39.0745,39.1433,39.0057,39.0549,128307.0
2024-02-02 10:30:00,39.75,39.85,39.64,39.69,180736.0,39.0647,39.163,38.9566,39.0057,180736.0
2024-02-02 10:35:00,39.68,39.81,39.67,39.8,93525.0,38.9959,39.1237,38.9861,39.1138,93525.0
2024-02-02 10:40:00,39.81,39.88,39.77,39.87,114026.0,39.1237,39.1924,39.0843,39.1826,114026.0
2024-02-02 10:45:00,39.88,40.03,39.88,39.96,170508.0,39.1924,39.3399,39.1924,39.2711,170508.0
2024-02-02 10:50:00,39.95,39.95,39.74,39.75,138542.0,39.2612,39.2612,39.0549,39.0647,138542.0
2024-02-02 10:55:00,39.75,39.93,39.74,39.9,146144.0,39.0647,39.2416,39.0549,39.2121,146144.0
2024-02-02 11:00:00,39.9,39.94,39.82,39.85,176462.0,39.2121,39.2514,39.1335,39.163,176462.0
2024-02-02 11:05:00,39.85,39.89,39.82,39.85,158570.0,39.163,39.2023,39.1335,39.163,158570.0
2024-02-02 11:10:00,39.85,39.87,39.78,39.79,114443.0,39.163,39.1826,39.0942,39.104,114443.0
2024-02-02 11:15:00,39.79,39.81,39.67,39.76,363535.0,39.104,39.1237,38.9861,39.0745,363535.0
2024-02-02 11:20:00,39.76,39.84,39.75,39.83,110184.0,39.0745,39.1531,39.0647,39.1433,110184.0
2024-02-02 11:25:00,39.82,39.92,39.82,39.9,83929.0,39.1335,39.2318,39.1335,39.2121,83929.0
2024-02-02 11:30:00,39.9,39.95,39.82,39.83,101731.0,39.2121,39.2612,39.1335,39.1433,101731.0
2024-02-02 11:35:00,39.82,39.84,39.78,39.79,33179.0,39.1335,39.1531,39.0942,39.104,33179.0
2024-02-02 11:40:00,39.8,39.85,39.79,39.84,117062.0,39.1138,39.163,39.104,39.1531,117062.0
2024-02-02 11:45:00,39.83,39.9,39.82,39.88,116625.0,39.1433,39.2121,39.1335,39.1924,116625.0
2024-02-02 11:50:00,39.88,39.9,39.85,39.85,71093.0,39.1924,39.2121,39.163,39.163,71093.0
2024-02-02 11:55:00,39.86,39.88,39.8,39.84,163368.0,39.1728,39.1924,39.1138,39.1531,163368.0
2024-02-02 12:00:00,39.84,39.88,39.82,39.84,53159.0,39.1531,39.1924,39.1335,39.1531,53159.0
2024-02-02 12:05:00,39.84,39.89,39.8,39.81,182471.0,39.1531,39.2023,39.1138,39.1237,182471.0
2024-02-02 12:10:00,39.8,39.86,39.8,39.84,94832.0,39.1138,39.1728,39.1138,39.1531,94832.0
2024-02-02 12:15:00,39.84,39.87,39.81,39.85,76531.0,39.1531,39.1826,39.1237,39.163,76531.0
2024-02-02 12:20:00,39.85,39.88,39.78,39.86,37289.0,39.163,39.1924,39.0942,39.1728,37289.0
2024-02-02 12:25:00,39.86,39.95,39.83,39.94,48235.0,39.1728,39.2612,39.1433,39.2514,48235.0
2024-02-02 12:30:00,39.94,40.0,39.9,39.91,70465.0,39.2514,39.3104,39.2121,39.2219,70465.0
2024-02-02 12:35:00,39.88,39.94,39.88,39.91,48681.0,39.1924,39.2514,39.1924,39.2219,48681.0
2024-02-02 12:40:00,39.9,39.91,39.75,39.79,95729.0,39.2121,39.2219,39.0647,39.104,95729.0
2024-02-02 12:45:00,39.79,39.82,39.71,39.79,126906.0,39.104,39.1335,39.0254,39.104,126906.0
2024-02-02 12:50:00,39.79,39.81,39.76,39.8,80560.0,39.104,39.1237,39.0745,39.1138,80560.0
2024-02-02 12:55:00,39.8,39.89,39.79,39.88,48895.0,39.1138,39.2023,39.104,39.1924,48895.0
2024-02-02 13:00:00,39.89,39.89,39.84,39.86,51094.0,39.2023,39.2023,39.1531,39.1728,51094.0
2024-02-02 13:05:00,39.86,39.92,39.85,39.89,100396.0,39.1728,39.2318,39.163,39.2023,100396.0
2024-02-02 13:10:00,39.89,39.92,39.86,39.87,51694.0,39.2023,39.2318,39.1728,39.1826,51694.0
2024-02-02 13:15:00,39.87,39.89,39.85,39.87,217709.0,39.1826,39.2023,39.163,39.1826,217709.0
2024-02-02 13:20:00,39.86,39.9,39.85,39.9,28112.0,39.1728,39.2121,39.163,39.2121,28112.0
2024-02-02 13:25:00,39.89,39.89,39.73,39.79,71288.0,39.2023,39.2023,39.045,39.104,71288.0
2024-02-02 13:30:00,39.79,39.87,39.79,39.86,174825.0,39.104,39.1826,39.104,39.1728,174825.0
2024-02-02 13:35:00,39.86,39.86,39.8,39.84,42511.0,39.1728,39.1728,39.1138,39.1531,42511.0
2024-02-02 13:40:00,39.84,39.88,39.82,39.86,82746.0,39.1531,39.1924,39.1335,39.1728,82746.0
2024-02-02 13:45:00,39.86,39.9,39.83,39.87,31218.0,39.1728,39.2121,39.1433,39.1826,31218.0
2024-02-02 13:50:00,39.87,39.89,39.84,39.88,24020.0,39.1826,39.2023,39.1531,39.1924,24020.0
2024-02-02 13:55:00,39.87,39.91,39.85,39.9,40167.0,39.1826,39.2219,39.163,39.2121,40167.0
2024-02-02 14:00:00,39.9,39.95,39.9,39.91,26155.0,39.2121,39.2612,39.2121,39.2219,26155.0
2024-02-02 14:05:00,39.9,39.93,39.88,39.91,31909.0,39.2121,39.2416,39.1924,39.2219,31909.0
2024-02-02 14:10:00,39.91,39.99,39.9,39.97,34827.0,39.2219,39.3006,39.2121,39.2809,34827.0
2024-02-02 14:15:00,39.97,40.0,39.93,39.94,44473.0,39.2809,39.3104,39.2416,39.2514,44473.0
2024-02-02 14:20:00,39.94,39.97,39.89,39.97,46186.0,39.2514,39.2809,39.2023,39.2809,46186.0
2024-02-02 14:25:00,39.97,39.98,39.95,39.98,47684.0,39.2809,39.2907,39.2612,39.2907,47684.0
2024-02-02 14:30:00,39.98,40.03,39.98,40.02,42235.0,39.2907,39.3399,39.2907,39.33,42235.0
2024-02-02 14:35:00,40.03,40.05,39.98,40.0,76137.0,39.3399,39.3595,39.2907,39.3104,76137.0
2024-02-02 14:40:00,40.01,40.04,40.0,40.01,36256.0,39.3202,39.3497,39.3104,39.3202,36256.0
2024-02-02 14:45:00,40.01,40.08,40.0,40.06,66816.0,39.3202,39.389,39.3104,39.3693,66816.0
2024-02-02 14:50:00,40.06,40.06,39.99,40.05,52133.0,39.3693,39.3693,39.3006,39.3595,52133.0
2024-02-02 14:55:00,40.05,40.11,40.01,40.11,52318.0,39.3595,39.4185,39.3202,39.4185,52318.0
2024-02-02 15:00:00,40.11,40.14,40.07,40.12,118048.0,39.4185,39.448,39.3792,39.4283,118048.0
2024-02-02 15:05:00,40.12,40.13,40.06,40.12,167573.0,39.4283,39.4381,39.3693,39.4283,167573.0
2024-02-02 15:10:00,40.13,40.18,40.12,40.15,65670.0,39.4381,39.4873,39.4283,39.4578,65670.0
2024-02-02 15:15:00,40.14,40.21,40.14,40.18,128934.0,39.448,39.5168,39.448,39.4873,128934.0
2024-02-02 15:20:00,40.18,40.22,40.14,40.18,136048.0,39.4873,39.5266,39.448,39.4873,136048.0
2024-02-02 15:25:00,40.17,40.24,40.17,40.24,58737.0,39.4774,39.5462,39.4774,39.5462,58737.0
2024-02-02 15:30:00,40.23,40.24,40.13,40.16,115298.0,39.5364,39.5462,39.4381,39.4676,115298.0
2024-02-02 15:35:00,40.16,40.16,40.1,40.12,119448.0,39.4676,39.4676,39.4087,39.4283,119448.0
2024-02-02 15:40:00,40.12,40.16,40.07,40.14,208902.0,39.4283,39.4676,39.3792,39.448,208902.0
2024-02-02 15:45:00,40.13,40.19,40.1,40.15,236855.0,39.4381,39.4971,39.4087,39.4578,236855.0
2024-02-02 15:50:00,40.13,40.26,40.13,40.2,542124.0,39.4381,39.5659,39.4381,39.5069,542124.0
2024-02-02 15:55:00,40.2,40.24,40.09,40.1,1116452.0,39.5069,39.5462,39.3988,39.4087,1116452.0
2024-02-05 09:30:00,39.21,39.23,38.97,39.02,22840.0,38.534,38.5537,38.2981,38.3473,22840.0
2024-02-05 09:35:00,39.04,39.04,38.6,38.67,810474.0,38.3669,38.3669,37.9345,38.0033,810474.0
2024-02-05 09:40:00,38.67,38.74,38.55,38.7,312567.0,38.0033,38.0721,37.8854,38.0328,312567.0
2024-02-05 09:45:00,38.69,38.7,38.58,38.65,179747.0,38.023,38.0328,37.9149,37.9837,179747.0
2024-02-05 09:50:00,38.66,38.66,38.4,38.52,210077.0,37.9935,37.9935,37.738,37.8559,210077.0
2024-02-05 09:55:00,38.52,38.55,38.32,38.4,318085.0,37.8559,37.8854,37.6593,37.738,318085.0
2024-02-05 10:00:00,38.39,38.4,38.11,38.12,408904.0,37.7281,37.738,37.453,37.4628,408904.0
2024-02-05 10:05:00,38.13,38.24,38.04,38.12,222173.0,37.4726,37.5807,37.3842,37.4628,222173.0
2024-02-05 10:10:00,38.12,38.17,37.99,38.11,342238.0,37.4628,37.5119,37.335,37.453,342238.0
2024-02-05 10:15:00,38.11,38.13,38.02,38.05,176481.0,37.453,37.4726,37.3645,37.394,176481.0
2024-02-05 10:20:00,38.05,38.19,38.0,38.14,168521.0,37.394,37.5316,37.3449,37.4824,168521.0
2024-02-05 10:25:00,38.13,38.41,38.12,38.41,142243.0,37.4726,37.7478,37.4628,37.7478,142243.0
2024-02-05 10:30:00,38.41,38.51,38.36,38.45,200260.0,37.7478,37.8461,37.6987,37.7871,200260.0
2024-02-05 10:35:00,38.45,38.54,38.4,38.42,106256.0,37.7871,37.8755,37.738,37.7576,106256.0
2024-02-05 10:40:00,38.42,38.44,38.34,38.44,106058.0,37.7576,37.7773,37.679,37.7773,106058.0
2024-02-05 10:45:00,38.44,38.47,38.28,38.3,97457.0,37.7773,37.8068,37.62,37.6397,97457.0
2024-02-05 10:50:00,38.29,38.38,38.26,38.35,66840.0,37.6299,37.7183,37.6004,37.6888,66840.0
2024-02-05 10:55:00,38.34,38.38,38.3,38.33,98854.0,37.679,37.7183,37.6397,37.6692,98854.0
2024-02-05 11:00:00,38.34,38.35,38.24,38.3,95873.0,37.679,37.6888,37.5807,37.6397,95873.0
2024-02-05 11:05:00,38.3,38.4,38.26,38.4,135792.0,37.6397,37.738,37.6004,37.738,135792.0
2024-02-05 11:10:00,38.39,38.49,38.39,38.48,94686.0,37.7281,37.8264,37.7281,37.8166,94686.0
2024-02-05 11:15:00,38.47,38.56,38.44,38.5,90542.0,37.8068,37.8952,37.7773,37.8362,90542.0
2024-02-05 11:20:00,38.5,38.52,38.38,38.4,125333.0,37.8362,37.8559,37.7183,37.738,125333.0
2024-02-05 11:25:00,38.4,38.5,38.39,38.45,125481.0,37.738,37.8362,37.7281,37.7871,125481.0
2024-02-05 11:30:00,38.45,38.52,38.44,38.46,68291.0,37.7871,37.8559,37.7773,37.7969,68291.0
2024-02-05 11:35:00,38.47,38.47,38.39,38.39,97341.0,37.8068,37.8068,37.7281,37.7281,97341.0
2024-02-05 11:40:00,38.39,38.41,38.36,38.41,126060.0,37.7281,37.7478,37.6987,37.7478,126060.0
2024-02-05 11:45:00,38.41,38.42,38.36,38.42,61830.0,37.7478,37.7576,37.6987,37.7576,61830.0
2024-02-05 11:50:00,38.41,38.41,38.3,38.32,50435.0,37.7478,37.7478,37.6397,37.6593,50435.0
2024-02-05 11:55:00,38.32,38.37,38.3,38.37,50770.0,37.6593,37.7085,37.6397,37.7085,50770.0
2024-02-05 12:00:00,38.37,38.4,38.3,38.3,60294.0,37.7085,37.738,37.6397,37.6397,60294.0
2024-02-05 12:05:00,38.3,38.39,38.3,38.39,60674.0,37.6397,37.7281,37.6397,37.7281,60674.0
2024-02-05 12:10:00,38.39,38.41,38.36,38.37,63160.0,37.7281,37.7478,37.6987,37.7085,63160.0
2024-02-05 12:15:00,38.37,38.37,38.34,38.34,37602.0,37.7085,37.7085,37.679,37.679,37602.0
2024-02-05 12:20:00,38.34,38.37,38.29,38.32,103013.0,37.679,37.7085,37.6299,37.6593,103013.0
2024-02-05 12:25:00,38.32,38.34,38.28,38.34,42427.0,37.6593,37.679,37.62,37.679,42427.0
2024-02-05 12:30:00,38.34,38.39,38.3,38.31,69756.0,37.679,37.7281,37.6397,37.6495,69756.0
2024-02-05 12:35:00,38.32,38.39,38.31,38.37,73876.0,37.6593,37.7281,37.6495,37.7085,73876.0
2024-02-05 12:40:00,38.38,38.48,38.35,38.47,108938.0,37.7183,37.8166,37.6888,37.8068,108938.0
2024-02-05 12:45:00,38.47,38.47,38.38,38.39,77014.0,37.8068,37.8068,37.7183,37.7281,77014.0
2024-02-05 12:50:00,38.4,38.4,38.34,38.36,25832.0,37.738,37.738,37.679,37.6987,25832.0
2024-02-05 12:55:00,38.36,38.38,38.35,38.37,28876.0,37.6987,37.7183,37.6888,37.7085,28876.0
2024-02-05 13:00:00,38.36,38.4,38.32,38.36,66833.0,37.6987,37.738,37.6593,37.6987,66833.0
2024-02-05 13:05:00,38.36,38.36,38.31,38.34,64051.0,37.6987,37.6987,37.6495,37.679,64051.0
2024-02-05 13:10:00,38.34,38.36,38.33,38.35,39242.0,37.679,37.6987,37.6692,37.6888,39242.0
2024-02-05 13:15:00,38.34,38.36,38.32,38.36,48752.0,37.679,37.6987,37.6593,37.6987,48752.0
2024-02-05 13:20:00,38.36,38.37,38.3,38.33,142125.0,37.6987,37.7085,37.6397,37.6692,142125.0
2024-02-05 13:25:00,38.34,38.44,38.33,38.39,105405.0,37.679,37.7773,37.6692,37.7281,105405.0
2024-02-05 13:30:00,38.39,38.48,38.38,38.47,105875.0,37.7281,37.8166,37.7183,37.8068,105875.0
2024-02-05 13:35:00,38.47,38.53,38.46,38.52,110138.0,37.8068,37.8657,37.7969,37.8559,110138.0
2024-02-05 13:40:00,38.53,38.6,38.5,38.57,123216.0,37.8657,37.9345,37.8362,37.905,123216.0
2024-02-05 13:45:00,38.56,38.62,38.56,38.59,66157.0,37.8952,37.9542,37.8952,37.9247,66157.0
2024-02-05 13:50:00,38.59,38.6,38.52,38.54,72266.0,37.9247,37.9345,37.8559,37.8755,72266.0
2024-02-05 13:55:00,38.54,38.56,38.52,38.54,86349.0,37.8755,37.8952,37.8559,37.8755,86349.0
2024-02-05 14:00:00,38.54,38.54,38.49,38.54,107401.0,37.8755,37.8755,37.8264,37.8755,107401.0
2024-02-05 14:05:00,38.54,38.64,38.53,38.62,105425.0,37.8755,37.9738,37.8657,37.9542,105425.0
2024-02-05 14:10:00,38.62,38.62,38.57,38.58,77330.0,37.9542,37.9542,37.905,37.9149,77330.0
2024-02-05 14:15:00,38.58,38.61,38.57,38.59,45673.0,37.9149,37.9443,37.905,37.9247,45673.0
2024-02-05 14:20:00,38.59,38.66,38.58,38.66,84028.0,37.9247,37.9935,37.9149,37.9935,84028.0
2024-02-05 14:25:00,38.66,38.7,38.59,38.6,139621.0,37.9935,38.0328,37.9247,37.9345,139621.0
2024-02-05 14:30:00,38.6,38.72,38.6,38.68,72661.0,37.9345,38.0524,37.9345,38.0131,72661.0
2024-02-05 14:35:00,38.67,38.69,38.62,38.65,67641.0,38.0033,38.023,37.9542,37.9837,67641.0
2024-02-05 14:40:00,38.65,38.72,38.64,38.72,81663.0,37.9837,38.0524,37.9738,38.0524,81663.0
2024-02-05 14:45:00,38.72,38.74,38.7,38.73,79840.0,38.0524,38.0721,38.0328,38.0623,79840.0
2024-02-05 14:50:00,38.73,38.76,38.71,38.76,133719.0,38.0623,38.0918,38.0426,38.0918,133719.0
2024-02-05 14:55:00,38.75,38.76,38.64,38.68,111301.0,38.0819,38.0918,37.9738,38.0131,111301.0
2024-02-05 15:00:00,38.68,38.72,38.68,38.7,102930.0,38.0131,38.0524,38.0131,38.0328,102930.0
2024-02-05 15:05:00,38.7,38.73,38.63,38.64,102842.0,38.0328,38.0623,37.964,37.9738,102842.0
2024-02-05 15:10:00,38.64,38.67,38.59,38.61,102532.0,37.9738,38.0033,37.9247,37.9443,102532.0
2024-02-05 15:15:00,38.61,38.66,38.6,38.66,147650.0,37.9443,37.9935,37.9345,37.9935,147650.0
2024-02-05 15:20:00,38.66,38.68,38.61,38.67,74997.0,37.9935,38.0131,37.9443,38.0033,74997.0
2024-02-05 15:25:00,38.68,38.74,38.65,38.71,113028.0,38.0131,38.0721,37.9837,38.0426,113028.0
2024-02-05 15:30:00,38.71,38.74,38.68,38.72,147698.0,38.0426,38.0721,38.0131,38.0524,147698.0
2024-02-05 15:35:00,38.72,38.74,38.64,38.66,147196.0,38.0524,38.0721,37.9738,37.9935,147196.0
2024-02-05 15:40:00,38.66,38.67,38.59,38.61,205922.0,37.9935,38.0033,37.9247,37.9443,205922.0
2024-02-05 15:45:00,38.61,38.69,38.6,38.66,338823.0,37.9443,38.023,37.9345,37.9935,338823.0
2024-02-05 15:50:00,38.66,38.82,38.66,38.79,578780.0,37.9935,38.1507,37.9935,38.1212,578780.0
2024-02-05 15:55:00,38.8,38.84,38.65,38.68,1195679.0,38.1311,38.1704,37.9837,38.0131,1195679.0
2024-02-06 09:30:00,39.02,39.51,38.93,39.49,395584.0,38.3473,38.8288,38.2588,38.8092,395584.0
2024-02-06 09:35:00,39.48,39.88,39.45,39.88,239049.0,38.7993,39.1924,38.7699,39.1924,239049.0
2024-02-06 09:40:00,39.88,40.01,39.76,39.96,243208.0,39.1924,39.3202,39.0745,39.2711,243208.0
2024-02-06 09:45:00,39.96,40.0,39.83,39.92,200599.0,39.2711,39.3104,39.1433,39.2318,200599.0
2024-02-06 09:50:00,39.93,40.07,39.87,39.97,279609.0,39.2416,39.3792,39.1826,39.2809,279609.0
2024-02-06 09:55:00,39.97,40.04,39.92,39.94,230028.0,39.2809,39.3497,39.2318,39.2514,230028.0
2024-02-06 10:00:00,39.94,39.97,39.77,39.84,499208.0,39.2514,39.2809,39.0843,39.1531,499208.0
2024-02-06 10:05:00,39.84,39.88,39.72,39.87,108073.0,39.1531,39.1924,39.0352,39.1826,108073.0
2024-02-06 10:10:00,39.86,39.89,39.69,39.76,86376.0,39.1728,39.2023,39.0057,39.0745,86376.0
2024-02-06 10:15:00,39.77,39.91,39.74,39.88,87866.0,39.0843,39.2219,39.0549,39.1924,87866.0
2024-02-06 10:20:00,39.88,39.89,39.73,39.75,75650.0,39.1924,39.2023,39.045,39.0647,75650.0
2024-02-06 10:25:00,39.76,39.85,39.72,39.75,98861.0,39.0745,39.163,39.0352,39.0647,98861.0
2024-02-06 10:30:00,39.74,39.8,39.72,39.73,94268.0,39.0549,39.1138,39.0352,39.045,94268.0
2024-02-06 10:35:00,39.74,39.81,39.72,39.74,42935.0,39.0549,39.1237,39.0352,39.0549,42935.0
2024-02-06 10:40:00,39.74,39.76,39.69,39.73,60201.0,39.0549,39.0745,39.0057,39.045,60201.0
2024-02-06 10:45:00,39.73,39.74,39.64,39.66,70379.0,39.045,39.0549,38.9566,38.9762,70379.0
2024-02-06 10:50:00,39.66,39.74,39.63,39.69,92431.0,38.9762,39.0549,38.9468,39.0057,92431.0
2024-02-06 10:55:00,39.69,39.71,39.62,39.63,59010.0,39.0057,39.0254,38.9369,38.9468,59010.0
2024-02-06 11:00:00,39.63,39.65,39.59,39.64,49600.0,38.9468,38.9664,38.9074,38.9566,49600.0
2024-02-06 11:05:00,39.64,39.64,39.59,39.59,54015.0,38.9566,38.9566,38.9074,38.9074,54015.0
2024-02-06 11:10:00,39.59,39.67,39.59,39.62,55278.0,38.9074,38.9861,38.9074,38.9369,55278.0
2024-02-06 11:15:00,39.63,39.67,39.61,39.66,56221.0,38.9468,38.9861,38.9271,38.9762,56221.0
2024-02-06 11:20:00,39.67,39.73,39.63,39.72,61198.0,38.9861,39.045,38.9468,39.0352,61198.0
2024-02-06 11:25:00,39.72,39.75,39.65,39.68,60497.0,39.0352,39.0647,38.9664,38.9959,60497.0
2024-02-06 11:30:00,39.69,39.72,39.63,39.64,52218.0,39.0057,39.0352,38.9468,38.9566,52218.0
2024-02-06 11:35:00,39.64,39.79,39.64,39.77,93625.0,38.9566,39.104,38.9566,39.0843,93625.0
2024-02-06 11:40:00,39.77,39.85,39.74,39.8,78672.0,39.0843,39.163,39.0549,39.1138,78672.0
2024-02-06 11:45:00,39.8,39.82,39.77,39.79,70247.0,39.1138,39.1335,39.0843,39.104,70247.0
2024-02-06 11:50:00,39.79,39.82,39.76,39.82,44095.0,39.104,39.1335,39.0745,39.1335,44095.0
2024-02-06 11:55:00,39.81,39.84,39.77,39.82,60349.0,39.1237,39.1531,39.0843,39.1335,60349.0
2024-02-06 12:00:00,39.81,39.91,39.79,39.87,63326.0,39.1237,39.2219,39.104,39.1826,63326.0
2024-02-06 12:05:00,39.88,39.92,39.86,39.9,56135.0,39.1924,39.2318,39.1728,39.2121,56135.0
2024-02-06 12:10:00,39.91,39.92,39.84,39.9,57891.0,39.2219,39.2318,39.1531,39.2121,57891.0
2024-02-06 12:15:00,39.9,39.95,39.9,39.92,51427.0,39.2121,39.2612,39.2121,39.2318,51427.0
2024-02-06 12:20:00,39.93,40.03,39.92,40.02,78879.0,39.2416,39.3399,39.2318,39.33,78879.0
2024-02-06 12:25:00,40.02,40.08,40.01,40.02,90936.0,39.33,39.389,39.3202,39.33,90936.0
2024-02-06 12:30:00,40.02,40.12,40.02,40.12,58031.0,39.33,39.4283,39.33,39.4283,58031.0
2024-02-06 12:35:00,40.12,40.12,39.99,40.0,128119.0,39.4283,39.4283,39.3006,39.3104,128119.0
2024-02-06 12:40:00,40.0,40.05,39.98,40.05,45806.0,39.3104,39.3595,39.2907,39.3595,45806.0
2024-02-06 12:45:00,40.06,40.07,40.01,40.05,32437.0,39.3693,39.3792,39.3202,39.3595,32437.0
2024-02-06 12:50:00,40.05,40.14,40.04,40.13,114850.0,39.3595,39.448,39.3497,39.4381,114850.0
2024-02-06 12:55:00,40.13,40.15,40.05,40.05,129655.0,39.4381,39.4578,39.3595,39.3595,129655.0
2024-02-06 13:00:00,40.05,40.12,40.04,40.12,37470.0,39.3595,39.4283,39.3497,39.4283,37470.0
2024-02-06 13:05:00,40.12,40.14,40.1,40.12,62941.0,39.4283,39.448,39.4087,39.4283,62941.0
2024-02-06 13:10:00,40.12,40.13,40.09,40.12,61367.0,39.4283,39.4381,39.3988,39.4283,61367.0
2024-02-06 13:15:00,40.12,40.16,40.08,40.09,71640.0,39.4283,39.4676,39.389,39.3988,71640.0
2024-02-06 13:20:00,40.09,40.1,39.96,39.99,38859.0,39.3988,39.4087,39.2711,39.3006,38859.0
2024-02-06 13:25:00,39.99,40.02,39.97,40.0,44522.0,39.3006,39.33,39.2809,39.3104,44522.0
2024-02-06 13:30:00,39.99,40.02,39.98,40.0,79635.0,39.3006,39.33,39.2907,39.3104,79635.0
2024-02-06 13:35:00,39.99,40.04,39.97,40.03,56673.0,39.3006,39.3497,39.2809,39.3399,56673.0
2024-02-06 13:40:00,40.04,40.08,40.01,40.06,53629.0,39.3497,39.389,39.3202,39.3693,53629.0
2024-02-06 13:45:00,40.06,40.13,40.05,40.12,111065.0,39.3693,39.4381,39.3595,39.4283,111065.0
2024-02-06 13:50:00,40.13,40.15,40.09,40.15,84596.0,39.4381,39.4578,39.3988,39.4578,84596.0
2024-02-06 13:55:00,40.15,40.17,40.11,40.13,46627.0,39.4578,39.4774,39.4185,39.4381,46627.0
2024-02-06 14:00:00,40.13,40.14,40.08,40.1,50509.0,39.4381,39.448,39.389,39.4087,50509.0
2024-02-06 14:05:00,40.09,40.1,40.02,40.05,35192.0,39.3988,39.4087,39.33,39.3595,35192.0
2024-02-06 14:10:00,40.05,40.07,40.0,40.02,60856.0,39.3595,39.3792,39.3104,39.33,60856.0
2024-02-06 14:15:00,40.02,40.02,39.99,40.01,35235.0,39.33,39.33,39.3006,39.3202,35235.0
2024-02-06 14:20:00,40.01,40.07,39.98,40.05,40602.0,39.3202,39.3792,39.2907,39.3595,40602.0
2024-02-06 14:25:00,40.05,40.09,40.04,40.08,44744.0,39.3595,39.3988,39.3497,39.389,44744.0
2024-02-06 14:30:00,40.08,40.12,40.07,40.12,43189.0,39.389,39.4283,39.3792,39.4283,43189.0
2024-02-06 14:35:00,40.12,40.13,40.05,40.08,92662.0,39.4283,39.4381,39.3595,39.389,92662.0
2024-02-06 14:40:00,40.08,40.13,40.06,40.11,70009.0,39.389,39.4381,39.3693,39.4185,70009.0
2024-02-06 14:45:00,40.12,40.15,40.11,40.15,43929.0,39.4283,39.4578,39.4185,39.4578,43929.0
2024-02-06 14:50:00,40.15,40.18,40.13,40.15,55957.0,39.4578,39.4873,39.4381,39.4578,55957.0
2024-02-06 14:55:00,40.14,40.17,40.13,40.15,60716.0,39.448,39.4774,39.4381,39.4578,60716.0
2024-02-06 15:00:00,40.15,40.16,40.09,40.09,52784.0,39.4578,39.4676,39.3988,39.3988,52784.0
2024-02-06 15:05:00,40.09,40.15,40.09,40.13,116059.0,39.3988,39.4578,39.3988,39.4381,116059.0
2024-02-06 15:10:00,40.13,40.14,40.05,40.06,64614.0,39.4381,39.448,39.3595,39.3693,64614.0
2024-02-06 15:15:00,40.07,40.1,40.04,40.05,119369.0,39.3792,39.4087,39.3497,39.3595,119369.0
2024-02-06 15:20:00,40.05,40.09,40.04,40.05,108226.0,39.3595,39.3988,39.3497,39.3595,108226.0
2024-02-06 15:25:00,40.05,40.06,40.01,40.06,91363.0,39.3595,39.3693,39.3202,39.3693,91363.0
2024-02-06 15:30:00,40.06,40.08,40.04,40.07,121712.0,39.3693,39.389,39.3497,39.3792,121712.0
2024-02-06 15:35:00,40.07,40.12,40.03,40.09,186236.0,39.3792,39.4283,39.3399,39.3988,186236.0
2024-02-06 15:40:00,40.09,40.18,40.09,40.12,164527.0,39.3988,39.4873,39.3988,39.4283,164527.0
2024-02-06 15:45:00,40.13,40.22,40.11,40.2,341483.0,39.4381,39.5266,39.4185,39.5069,341483.0
2024-02-06 15:50:00,40.2,40.22,40.15,40.21,544917.0,39.5069,39.5266,39.4578,39.5168,544917.0
2024-02-06 15:55:00,40.2,40.21,40.13,40.18,1026955.0,39.5069,39.5168,39.4381,39.4873,1026955.0
2024-02-07 09:30:00,40.1,40.12,39.76,39.76,206975.0,39.4087,39.4283,39.0745,39.0745,206975.0
2024-02-07 09:35:00,39.75,39.79,39.51,39.75,224453.0,39.0647,39.104,38.8288,39.0647,224453.0
2024-02-07 09:40:00,39.74,39.75,39.48,39.57,68591.0,39.0549,39.0647,38.7993,38.8878,68591.0
2024-02-07 09:45:00,39.57,39.67,39.51,39.67,81983.0,38.8878,38.9861,38.8288,38.9861,81983.0
2024-02-07 09:50:00,39.68,39.69,39.54,39.54,74719.0,38.9959,39.0057,38.8583,38.8583,74719.0
2024-02-07 09:55:00,39.55,39.57,39.48,39.56,162025.0,38.8681,38.8878,38.7993,38.878,162025.0
2024-02-07 10:00:00,39.56,39.56,39.26,39.27,76488.0,38.878,38.878,38.5831,38.593,76488.0
2024-02-07 10:05:00,39.27,39.34,39.27,39.27,101017.0,38.593,38.6618,38.593,38.593,101017.0
2024-02-07 10:10:00,39.27,39.45,39.26,39.37,67289.0,38.593,38.7699,38.5831,38.6912,67289.0
2024-02-07 10:15:00,39.36,39.52,39.34,39.41,64256.0,38.6814,38.8387,38.6618,38.7306,64256.0
2024-02-07 10:20:00,39.38,39.49,39.37,39.48,55299.0,38.7011,38.8092,38.6912,38.7993,55299.0
2024-02-07 10:25:00,39.48,39.55,39.45,39.5,46880.0,38.7993,38.8681,38.7699,38.819,46880.0
2024-02-07 10:30:00,39.51,39.56,39.48,39.53,55717.0,38.8288,38.878,38.7993,38.8485,55717.0
2024-02-07 10:35:00,39.53,39.55,39.45,39.52,42000.0,38.8485,38.8681,38.7699,38.8387,42000.0
2024-02-07 10:40:00,39.52,39.55,39.5,39.53,55592.0,38.8387,38.8681,38.819,38.8485,55592.0
2024-02-07 10:45:00,39.54,39.59,39.49,39.57,46589.0,38.8583,38.9074,38.8092,38.8878,46589.0
2024-02-07 10:50:00,39.56,39.58,39.46,39.48,64047.0,38.878,38.8976,38.7797,38.7993,64047.0
2024-02-07 10:55:00,39.48,39.48,39.32,39.39,94586.0,38.7993,38.7993,38.6421,38.7109,94586.0
2024-02-07 11:00:00,39.39,39.44,39.36,39.4,55853.0,38.7109,38.76,38.6814,38.7207,55853.0
2024-02-07 11:05:00,39.39,39.42,39.37,39.4,121886.0,38.7109,38.7404,38.6912,38.7207,121886.0
2024-02-07 11:10:00,39.4,39.4,39.34,39.38,60594.0,38.7207,38.7207,38.6618,38.7011,60594.0
2024-02-07 11:15:00,39.38,39.39,39.32,39.33,44409.0,38.7011,38.7109,38.6421,38.6519,44409.0
2024-02-07 11:20:00,39.33,39.33,39.27,39.28,71591.0,38.6519,38.6519,38.593,38.6028,71591.0
2024-02-07 11:25:00,39.29,39.31,39.26,39.27,69382.0,38.6126,38.6323,38.5831,38.593,69382.0
2024-02-07 11:30:00,39.28,39.29,39.23,39.25,161530.0,38.6028,38.6126,38.5537,38.5733,161530.0
2024-02-07 11:35:00,39.24,39.25,39.09,39.09,321799.0,38.5635,38.5733,38.4161,38.4161,321799.0
2024-02-07 11:40:00,39.09,39.22,39.08,39.15,175661.0,38.4161,38.5438,38.4062,38.475,175661.0
2024-02-07 11:45:00,39.15,39.15,39.07,39.07,194127.0,38.475,38.475,38.3964,38.3964,194127.0
2024-02-07 11:50:00,39.07,39.12,39.04,39.11,146281.0,38.3964,38.4456,38.3669,38.4357,146281.0
2024-02-07 11:55:00,39.11,39.14,39.08,39.1,38412.0,38.4357,38.4652,38.4062,38.4259,38412.0
2024-02-07 12:00:00,39.1,39.12,39.05,39.07,37639.0,38.4259,38.4456,38.3768,38.3964,37639.0
2024-02-07 12:05:00,39.06,39.1,39.06,39.09,33926.0,38.3866,38.4259,38.3866,38.4161,33926.0
2024-02-07 12:10:00,39.09,39.1,39.03,39.08,40401.0,38.4161,38.4259,38.3571,38.4062,40401.0
2024-02-07 12:15:00,39.07,39.13,39.07,39.09,44700.0,38.3964,38.4554,38.3964,38.4161,44700.0
2024-02-07 12:20:00,39.09,39.11,39.07,39.09,32904.0,38.4161,38.4357,38.3964,38.4161,32904.0
2024-02-07 12:25:00,39.08,39.1,39.07,39.09,32277.0,38.4062,38.4259,38.3964,38.4161,32277.0
2024-02-07 12:30:00,39.08,39.12,39.07,39.09,59947.0,38.4062,38.4456,38.3964,38.4161,59947.0
2024-02-07 12:35:00,39.08,39.09,39.03,39.04,113430.0,38.4062,38.4161,38.3571,38.3669,113430.0
2024-02-07 12:40:00,39.03,39.09,39.01,39.08,46087.0,38.3571,38.4161,38.3374,38.4062,46087.0
2024-02-07 12:45:00,39.08,39.11,39.06,39.07,26455.0,38.4062,38.4357,38.3866,38.3964,26455.0
2024-02-07 12:50:00,39.08,39.11,39.06,39.11,15990.0,38.4062,38.4357,38.3866,38.4357,15990.0
2024-02-07 12:55:00,39.11,39.17,39.1,39.14,54755.0,38.4357,38.4947,38.4259,38.4652,54755.0
2024-02-07 13:00:00,39.14,39.23,39.09,39.1,48463.0,38.4652,38.5537,38.4161,38.4259,48463.0
2024-02-07 13:05:00,39.11,39.14,39.09,39.12,32305.0,38.4357,38.4652,38.4161,38.4456,32305.0
2024-02-07 13:10:00,39.12,39.15,39.1,39.13,24644.0,38.4456,38.475,38.4259,38.4554,24644.0
2024-02-07 13:15:00,39.12,39.16,39.11,39.13,29364.0,38.4456,38.4849,38.4357,38.4554,29364.0
2024-02-07 13:20:00,39.14,39.14,39.11,39.12,29617.0,38.4652,38.4652,38.4357,38.4456,29617.0
2024-02-07 13:25:00,39.11,39.14,39.11,39.14,26153.0,38.4357,38.4652,38.4357,38.4652,26153.0
2024-02-07 13:30:00,39.14,39.17,39.09,39.13,112491.0,38.4652,38.4947,38.4161,38.4554,112491.0
2024-02-07 13:35:00,39.13,39.13,39.1,39.11,21571.0,38.4554,38.4554,38.4259,38.4357,21571.0
2024-02-07 13:40:00,39.11,39.12,39.05,39.06,40779.0,38.4357,38.4456,38.3768,38.3866,40779.0
2024-02-07 13:45:00,39.06,39.07,39.03,39.07,31425.0,38.3866,38.3964,38.3571,38.3964,31425.0
2024-02-07 13:50:00,39.06,39.07,39.01,39.02,49122.0,38.3866,38.3964,38.3374,38.3473,49122.0
2024-02-07 13:55:00,39.02,39.06,39.01,39.05,74214.0,38.3473,38.3866,38.3374,38.3768,74214.0
2024-02-07 14:00:00,39.05,39.09,39.01,39.02,66812.0,38.3768,38.4161,38.3374,38.3473,66812.0
2024-02-07 14:05:00,39.02,39.03,38.99,39.0,93525.0,38.3473,38.3571,38.3178,38.3276,93525.0
2024-02-07 14:10:00,38.99,39.02,38.97,38.98,90739.0,38.3178,38.3473,38.2981,38.308,90739.0
2024-02-07 14:15:00,38.99,39.0,38.92,38.92,84085.0,38.3178,38.3276,38.249,38.249,84085.0
2024-02-07 14:20:00,38.91,39.03,38.91,39.02,86981.0,38.2392,38.3571,38.2392,38.3473,86981.0
2024-02-07 14:25:00,39.03,39.05,39.02,39.04,46441.0,38.3571,38.3768,38.3473,38.3669,46441.0
2024-02-07 14:30:00,39.04,39.11,39.01,39.1,64839.0,38.3669,38.4357,38.3374,38.4259,64839.0
2024-02-07 14:35:00,39.1,39.1,39.05,39.08,58369.0,38.4259,38.4259,38.3768,38.4062,58369.0
2024-02-07 14:40:00,39.07,39.11,39.07,39.1,22711.0,38.3964,38.4357,38.3964,38.4259,22711.0
2024-02-07 14:45:00,39.11,39.18,39.1,39.16,33154.0,38.4357,38.5045,38.4259,38.4849,33154.0
2024-02-07 14:50:00,39.16,39.18,39.13,39.17,37671.0,38.4849,38.5045,38.4554,38.4947,37671.0
2024-02-07 14:55:00,39.16,39.2,39.16,39.19,34146.0,38.4849,38.5242,38.4849,38.5143,34146.0
2024-02-07 15:00:00,39.19,39.19,39.12,39.16,69408.0,38.5143,38.5143,38.4456,38.4849,69408.0
2024-02-07 15:05:00,39.15,39.16,39.1,39.12,53524.0,38.475,38.4849,38.4259,38.4456,53524.0
2024-02-07 15:10:00,39.12,39.14,39.07,39.08,68028.0,38.4456,38.4652,38.3964,38.4062,68028.0
2024-02-07 15:15:00,39.08,39.1,39.04,39.09,138596.0,38.4062,38.4259,38.3669,38.4161,138596.0
2024-02-07 15:20:00,39.09,39.09,39.04,39.07,93322.0,38.4161,38.4161,38.3669,38.3964,93322.0
2024-02-07 15:25:00,39.07,39.09,39.05,39.07,87501.0,38.3964,38.4161,38.3768,38.3964,87501.0
2024-02-07 15:30:00,39.07,39.1,39.04,39.07,75875.0,38.3964,38.4259,38.3669,38.3964,75875.0
2024-02-07 15:35:00,39.07,39.11,39.06,39.07,87443.0,38.3964,38.4357,38.3866,38.3964,87443.0
2024-02-07 15:40:00,39.07,39.08,39.02,39.05,127866.0,38.3964,38.4062,38.3473,38.3768,127866.0
2024-02-07 15:45:00,39.05,39.13,39.04,39.09,161318.0,38.3768,38.4554,38.3669,38.4161,161318.0
2024-02-07 15:50:00,39.08,39.11,39.05,39.09,314397.0,38.4062,38.4357,38.3768,38.4161,314397.0
2024-02-07 15:55:00,39.09,39.21,39.09,39.19,595538.0,38.4161,38.534,38.4161,38.5143,595538.0
2024-02-08 09:30:00,38.85,38.9,38.45,38.51,494943.0,38.1802,38.2293,37.7871,37.8461,494943.0
2024-02-08 09:35:00,38.51,38.54,38.16,38.2,350376.0,37.8461,37.8755,37.5021,37.5414,350376.0
2024-02-08 09:40:00,38.18,38.36,38.14,38.34,223980.0,37.5218,37.6987,37.4824,37.679,223980.0
2024-02-08 09:45:00,38.34,38.36,38.0,38.05,438110.0,37.679,37.6987,37.3449,37.394,438110.0
2024-02-08 09:50:00,38.05,38.13,37.99,38.02,268408.0,37.394,37.4726,37.335,37.3645,268408.0
2024-02-08 09:55:00,38.03,38.14,37.98,38.05,276291.0,37.3743,37.4824,37.3252,37.394,276291.0
2024-02-08 10:00:00,38.05,38.08,37.89,38.01,233603.0,37.394,37.4235,37.2368,37.3547,233603.0
2024-02-08 10:05:00,38.01,38.14,37.96,38.08,128714.0,37.3547,37.4824,37.3055,37.4235,128714.0
2024-02-08 10:10:00,38.08,38.09,37.96,38.04,306884.0,37.4235,37.4333,37.3055,37.3842,306884.0
2024-02-08 10:15:00,38.04,38.14,38.03,38.11,283043.0,37.3842,37.4824,37.3743,37.453,283043.0
2024-02-08 10:20:00,38.11,38.17,38.04,38.08,212269.0,37.453,37.5119,37.3842,37.4235,212269.0
2024-02-08 10:25:00,38.08,38.08,37.94,37.95,186665.0,37.4235,37.4235,37.2859,37.2957,186665.0
2024-02-08 10:30:00,37.95,38.13,37.92,38.09,112460.0,37.2957,37.4726,37.2662,37.4333,112460.0
2024-02-08 10:35:00,38.09,38.14,38.06,38.14,158307.0,37.4333,37.4824,37.4038,37.4824,158307.0
2024-02-08 10:40:00,38.14,38.14,37.99,38.07,107409.0,37.4824,37.4824,37.335,37.4137,107409.0
2024-02-08 10:45:00,38.07,38.1,38.0,38.02,93410.0,37.4137,37.4431,37.3449,37.3645,93410.0
2024-02-08 10:50:00,38.01,38.05,37.99,38.01,73575.0,37.3547,37.394,37.335,37.3547,73575.0
2024-02-08 10:55:00,38.02,38.14,38.0,38.13,103166.0,37.3645,37.4824,37.3449,37.4726,103166.0
2024-02-08 11:00:00,38.13,38.14,38.03,38.08,113556.0,37.4726,37.4824,37.3743,37.4235,113556.0
2024-02-08 11:05:00,38.08,38.19,38.05,38.19,34879.0,37.4235,37.5316,37.394,37.5316,34879.0
2024-02-08 11:10:00,38.19,38.25,38.17,38.21,78720.0,37.5316,37.5905,37.5119,37.5512,78720.0
2024-02-08 11:15:00,38.22,38.23,38.16,38.22,44028.0,37.5611,37.5709,37.5021,37.5611,44028.0
2024-02-08 11:20:00,38.22,38.29,38.19,38.22,54033.0,37.5611,37.6299,37.5316,37.5611,54033.0
2024-02-08 11:25:00,38.22,38.22,38.14,38.2,53397.0,37.5611,37.5611,37.4824,37.5414,53397.0
2024-02-08 11:30:00,38.2,38.27,38.19,38.27,86754.0,37.5414,37.6102,37.5316,37.6102,86754.0
2024-02-08 11:35:00,38.28,38.29,38.15,38.16,118039.0,37.62,37.6299,37.4923,37.5021,118039.0
2024-02-08 11:40:00,38.16,38.17,38.12,38.15,202041.0,37.5021,37.5119,37.4628,37.4923,202041.0
2024-02-08 11:45:00,38.16,38.26,38.15,38.23,60873.0,37.5021,37.6004,37.4923,37.5709,60873.0
2024-02-08 11:50:00,38.23,38.26,38.2,38.26,36204.0,37.5709,37.6004,37.5414,37.6004,36204.0
2024-02-08 11:55:00,38.26,38.33,38.25,38.26,74654.0,37.6004,37.6692,37.5905,37.6004,74654.0
2024-02-08 12:00:00,38.26,38.28,38.21,38.25,47184.0,37.6004,37.62,37.5512,37.5905,47184.0
2024-02-08 12:05:00,38.25,38.27,38.22,38.23,27425.0,37.5905,37.6102,37.5611,37.5709,27425.0
2024-02-08 12:10:00,38.23,38.25,38.22,38.23,33540.0,37.5709,37.5905,37.5611,37.5709,33540.0
2024-02-08 12:15:00,38.24,38.25,38.2,38.25,32954.0,37.5807,37.5905,37.5414,37.5905,32954.0
2024-02-08 12:20:00,38.24,38.25,38.21,38.21,30983.0,37.5807,37.5905,37.5512,37.5512,30983.0
2024-02-08 12:25:00,38.21,38.28,38.2,38.24,36206.0,37.5512,37.62,37.5414,37.5807,36206.0
2024-02-08 12:30:00,38.25,38.25,38.21,38.23,29355.0,37.5905,37.5905,37.5512,37.5709,29355.0
2024-02-08 12:35:00,38.24,38.29,38.23,38.28,68215.0,37.5807,37.6299,37.5709,37.62,68215.0
2024-02-08 12:40:00,38.28,38.3,38.26,38.3,37008.0,37.62,37.6397,37.6004,37.6397,37008.0
2024-02-08 12:45:00,38.29,38.35,38.28,38.34,85075.0,37.6299,37.6888,37.62,37.679,85075.0
2024-02-08 12:50:00,38.35,38.42,38.33,38.34,111087.0,37.6888,37.7576,37.6692,37.679,111087.0
2024-02-08 12:55:00,38.34,38.36,38.3,38.36,42558.0,37.679,37.6987,37.6397,37.6987,42558.0
2024-02-08 13:00:00,38.36,38.47,38.35,38.43,78712.0,37.6987,37.8068,37.6888,37.7674,78712.0
2024-02-08 13:05:00,38.43,38.43,38.32,38.35,60516.0,37.7674,37.7674,37.6593,37.6888,60516.0
2024-02-08 13:10:00,38.36,38.37,38.33,38.34,36820.0,37.6987,37.7085,37.6692,37.679,36820.0
2024-02-08 13:15:00,38.34,38.36,38.31,38.34,34626.0,37.679,37.6987,37.6495,37.679,34626.0
2024-02-08 13:20:00,38.34,38.36,38.29,38.3,40396.0,37.679,37.6987,37.6299,37.6397,40396.0
2024-02-08 13:25:00,38.3,38.32,38.26,38.32,44969.0,37.6397,37.6593,37.6004,37.6593,44969.0
2024-02-08 13:30:00,38.32,38.34,38.3,38.33,43761.0,37.6593,37.679,37.6397,37.6692,43761.0
2024-02-08 13:35:00,38.33,38.41,38.33,38.4,44324.0,37.6692,37.7478,37.6692,37.738,44324.0
2024-02-08 13:40:00,38.4,38.41,38.36,38.37,45259.0,37.738,37.7478,37.6987,37.7085,45259.0
2024-02-08 13:45:00,38.38,38.43,38.37,38.41,41034.0,37.7183,37.7674,37.7085,37.7478,41034.0
2024-02-08 13:50:00,38.41,38.42,38.35,38.36,29409.0,37.7478,37.7576,37.6888,37.6987,29409.0
2024-02-08 13:55:00,38.36,38.41,38.35,38.41,35611.0,37.6987,37.7478,37.6888,37.7478,35611.0
2024-02-08 14:00:00,38.41,38.43,38.38,38.4,49230.0,37.7478,37.7674,37.7183,37.738,49230.0
2024-02-08 14:05:00,38.4,38.46,38.38,38.45,41492.0,37.738,37.7969,37.7183,37.7871,41492.0
2024-02-08 14:10:00,38.45,38.49,38.44,38.45,60922.0,37.7871,37.8264,37.7773,37.7871,60922.0
2024-02-08 14:15:00,38.46,38.47,38.43,38.45,47828.0,37.7969,37.8068,37.7674,37.7871,47828.0
2024-02-08 14:20:00,38.45,38.47,38.43,38.45,40098.0,37.7871,37.8068,37.7674,37.7871,40098.0
2024-02-08 14:25:00,38.45,38.47,38.41,38.41,81323.0,37.7871,37.8068,37.7478,37.7478,81323.0
2024-02-08 14:30:00,38.41,38.45,38.39,38.4,52837.0,37.7478,37.7871,37.7281,37.738,52837.0
2024-02-08 14:35:00,38.4,38.41,38.35,38.4,52978.0,37.738,37.7478,37.6888,37.738,52978.0
2024-02-08 14:40:00,38.4,38.43,38.3,38.32,357369.0,37.738,37.7674,37.6397,37.6593,357369.0
2024-02-08 14:45:00,38.32,38.34,38.27,38.29,190069.0,37.6593,37.679,37.6102,37.6299,190069.0
2024-02-08 14:50:00,38.29,38.3,38.25,38.27,58823.0,37.6299,37.6397,37.5905,37.6102,58823.0
2024-02-08 14:55:00,38.27,38.27,38.22,38.25,112281.0,37.6102,37.6102,37.5611,37.5905,112281.0
2024-02-08 15:00:00,38.25,38.25,38.21,38.22,114356.0,37.5905,37.5905,37.5512,37.5611,114356.0
2024-02-08 15:05:00,38.22,38.24,38.18,38.2,134344.0,37.5611,37.5807,37.5218,37.5414,134344.0
2024-02-08 15:10:00,38.2,38.24,38.19,38.19,147846.0,37.5414,37.5807,37.5316,37.5316,147846.0
2024-02-08 15:15:00,38.19,38.23,38.17,38.18,77373.0,37.5316,37.5709,37.5119,37.5218,77373.0
2024-02-08 15:20:00,38.18,38.19,38.1,38.12,188344.0,37.5218,37.5316,37.4431,37.4628,188344.0
2024-02-08 15:25:00,38.12,38.12,38.04,38.08,107943.0,37.4628,37.4628,37.3842,37.4235,107943.0
2024-02-08 15:30:00,38.07,38.12,38.06,38.09,147933.0,37.4137,37.4628,37.4038,37.4333,147933.0
2024-02-08 15:35:00,38.09,38.12,38.07,38.1,130798.0,37.4333,37.4628,37.4137,37.4431,130798.0
2024-02-08 15:40:00,38.11,38.16,38.09,38.14,138072.0,37.453,37.5021,37.4333,37.4824,138072.0
2024-02-08 15:45:00,38.14,38.19,38.12,38.15,212491.0,37.4824,37.5316,37.4628,37.4923,212491.0
2024-02-08 15:50:00,38.15,38.18,38.13,38.16,359276.0,37.4923,37.5218,37.4726,37.5021,359276.0
2024-02-08 15:55:00,38.16,38.2,38.1,38.11,1109605.0,37.5021,37.5414,37.4431,37.453,1109605.0
2024-02-09 09:30:00,37.84,37.91,37.61,37.71,363331.0,37.1876,37.2564,36.9616,37.0599,363331.0
2024-02-09 09:35:00,37.71,37.84,37.65,37.76,181744.0,37.0599,37.1876,37.0009,37.109,181744.0
2024-02-09 09:40:00,37.76,37.84,37.68,37.77,124848.0,37.109,37.1876,37.0304,37.1188,124848.0
2024-02-09 09:45:00,37.77,37.78,37.57,37.62,204486.0,37.1188,37.1287,36.9223,36.9714,204486.0
2024-02-09 09:50:00,37.62,37.65,37.51,37.57,152403.0,36.9714,37.0009,36.8633,36.9223,152403.0
2024-02-09 09:55:00,37.57,37.61,37.51,37.61,278679.0,36.9223,36.9616,36.8633,36.9616,278679.0
2024-02-09 10:00:00,37.61,37.69,37.57,37.66,189216.0,36.9616,37.0402,36.9223,37.0107,189216.0
2024-02-09 10:05:00,37.66,37.8,37.63,37.8,197359.0,37.0107,37.1483,36.9812,37.1483,197359.0
2024-02-09 10:10:00,37.8,37.8,37.59,37.61,232287.0,37.1483,37.1483,36.9419,36.9616,232287.0
2024-02-09 10:15:00,37.61,37.62,37.54,37.56,114566.0,36.9616,36.9714,36.8928,36.9124,114566.0
2024-02-09 10:20:00,37.56,37.57,37.44,37.45,210960.0,36.9124,36.9223,36.7945,36.8043,210960.0
2024-02-09 10:25:00,37.45,37.57,37.43,37.54,155482.0,36.8043,36.9223,36.7847,36.8928,155482.0
2024-02-09 10:30:00,37.54,37.57,37.49,37.55,133689.0,36.8928,36.9223,36.8437,36.9026,133689.0
2024-02-09 10:35:00,37.55,37.65,37.54,37.64,107532.0,36.9026,37.0009,36.8928,36.9911,107532.0
2024-02-09 10:40:00,37.64,37.65,37.5,37.52,83434.0,36.9911,37.0009,36.8535,36.8731,83434.0
2024-02-09 10:45:00,37.52,37.66,37.5,37.62,221628.0,36.8731,37.0107,36.8535,36.9714,221628.0
2024-02-09 10:50:00,37.63,37.64,37.56,37.58,83648.0,36.9812,36.9911,36.9124,36.9321,83648.0
2024-02-09 10:55:00,37.57,37.59,37.48,37.51,213188.0,36.9223,36.9419,36.8338,36.8633,213188.0
2024-02-09 11:00:00,37.51,37.6,37.49,37.56,141457.0,36.8633,36.9518,36.8437,36.9124,141457.0
2024-02-09 11:05:00,37.55,37.57,37.51,37.52,111966.0,36.9026,36.9223,36.8633,36.8731,111966.0
2024-02-09 11:10:00,37.52,37.53,37.48,37.48,116470.0,36.8731,36.883,36.8338,36.8338,116470.0
2024-02-09 11:15:00,37.49,37.5,37.43,37.48,141966.0,36.8437,36.8535,36.7847,36.8338,141966.0
2024-02-09 11:20:00,37.48,37.5,37.42,37.43,116685.0,36.8338,36.8535,36.7749,36.7847,116685.0
2024-02-09 11:25:00,37.42,37.43,37.35,37.41,171354.0,36.7749,36.7847,36.7061,36.765,171354.0
2024-02-09 11:30:00,37.41,37.47,37.37,37.42,189696.0,36.765,36.824,36.7257,36.7749,189696.0
2024-02-09 11:35:00,37.41,37.42,37.31,37.37,370527.0,36.765,36.7749,36.6668,36.7257,370527.0
2024-02-09 11:40:00,37.37,37.43,37.36,37.41,99822.0,36.7257,36.7847,36.7159,36.765,99822.0
2024-02-09 11:45:00,37.41,37.53,37.39,37.52,500608.0,36.765,36.883,36.7454,36.8731,500608.0
2024-02-09 11:50:00,37.51,37.53,37.46,37.47,61037.0,36.8633,36.883,36.8142,36.824,61037.0
2024-02-09 11:55:00,37.47,37.57,37.45,37.56,571274.0,36.824,36.9223,36.8043,36.9124,571274.0
2024-02-09 12:00:00,37.55,37.57,37.51,37.53,121236.0,36.9026,36.9223,36.8633,36.883,121236.0
2024-02-09 12:05:00,37.53,37.64,37.52,37.63,88565.0,36.883,36.9911,36.8731,36.9812,88565.0
2024-02-09 12:10:00,37.63,37.65,37.61,37.62,52702.0,36.9812,37.0009,36.9616,36.9714,52702.0
2024-02-09 12:15:00,37.61,37.62,37.56,37.58,89581.0,36.9616,36.9714,36.9124,36.9321,89581.0
2024-02-09 12:20:00,37.58,37.61,37.55,37.57,67388.0,36.9321,36.9616,36.9026,36.9223,67388.0
2024-02-09 12:25:00,37.57,37.58,37.52,37.55,47377.0,36.9223,36.9321,36.8731,36.9026,47377.0
2024-02-09 12:30:00,37.55,37.58,37.49,37.52,68423.0,36.9026,36.9321,36.8437,36.8731,68423.0
2024-02-09 12:35:00,37.52,37.55,37.5,37.55,54666.0,36.8731,36.9026,36.8535,36.9026,54666.0
2024-02-09 12:40:00,37.54,37.58,37.54,37.57,62335.0,36.8928,36.9321,36.8928,36.9223,62335.0
2024-02-09 12:45:00,37.57,37.64,37.55,37.63,71800.0,36.9223,36.9911,36.9026,36.9812,71800.0
2024-02-09 12:50:00,37.63,37.65,37.6,37.61,102232.0,36.9812,37.0009,36.9518,36.9616,102232.0
2024-02-09 12:55:00,37.6,37.62,37.57,37.59,48514.0,36.9518,36.9714,36.9223,36.9419,48514.0
2024-02-09 13:00:00,37.58,37.6,37.56,37.58,56324.0,36.9321,36.9518,36.9124,36.9321,56324.0
2024-02-09 13:05:00,37.58,37.58,37.52,37.55,69743.0,36.9321,36.9321,36.8731,36.9026,69743.0
2024-02-09 13:10:00,37.54,37.58,37.54,37.55,38939.0,36.8928,36.9321,36.8928,36.9026,38939.0
2024-02-09 13:15:00,37.55,37.57,37.52,37.55,75006.0,36.9026,36.9223,36.8731,36.9026,75006.0
2024-02-09 13:20:00,37.55,37.61,37.55,37.59,35309.0,36.9026,36.9616,36.9026,36.9419,35309.0
2024-02-09 13:25:00,37.59,37.61,37.55,37.59,28673.0,36.9419,36.9616,36.9026,36.9419,28673.0
2024-02-09 13:30:00,37.6,37.61,37.55,37.59,56468.0,36.9518,36.9616,36.9026,36.9419,56468.0
2024-02-09 13:35:00,37.59,37.6,37.55,37.57,40713.0,36.9419,36.9518,36.9026,36.9223,40713.0
2024-02-09 13:40:00,37.57,37.57,37.53,37.54,74237.0,36.9223,36.9223,36.883,36.8928,74237.0
2024-02-09 13:45:00,37.55,37.59,37.53,37.56,53168.0,36.9026,36.9419,36.883,36.9124,53168.0
2024-02-09 13:50:00,37.56,37.56,37.53,37.55,63407.0,36.9124,36.9124,36.883,36.9026,63407.0
2024-02-09 13:55:00,37.55,37.55,37.51,37.52,80815.0,36.9026,36.9026,36.8633,36.8731,80815.0
2024-02-09 14:00:00,37.52,37.57,37.5,37.55,74448.0,36.8731,36.9223,36.8535,36.9026,74448.0
2024-02-09 14:05:00,37.55,37.55,37.5,37.51,56529.0,36.9026,36.9026,36.8535,36.8633,56529.0
2024-02-09 14:10:00,37.51,37.54,37.5,37.52,50495.0,36.8633,36.8928,36.8535,36.8731,50495.0
2024-02-09 14:15:00,37.52,37.53,37.48,37.51,51934.0,36.8731,36.883,36.8338,36.8633,51934.0
2024-02-09 14:20:00,37.51,37.52,37.49,37.5,40347.0,36.8633,36.8731,36.8437,36.8535,40347.0
2024-02-09 14:25:00,37.5,37.52,37.45,37.48,147563.0,36.8535,36.8731,36.8043,36.8338,147563.0
2024-02-09 14:30:00,37.48,37.48,37.43,37.45,97280.0,36.8338,36.8338,36.7847,36.8043,97280.0
2024-02-09 14:35:00,37.45,37.47,37.42,37.47,66418.0,36.8043,36.824,36.7749,36.824,66418.0
2024-02-09 14:40:00,37.47,37.52,37.46,37.51,63281.0,36.824,36.8731,36.8142,36.8633,63281.0
2024-02-09 14:45:00,37.51,37.52,37.46,37.47,50816.0,36.8633,36.8731,36.8142,36.824,50816.0
2024-02-09 14:50:00,37.47,37.48,37.43,37.44,86392.0,36.824,36.8338,36.7847,36.7945,86392.0
2024-02-09 14:55:00,37.44,37.44,37.37,37.39,148898.0,36.7945,36.7945,36.7257,36.7454,148898.0
2024-02-09 15:00:00,37.38,37.4,37.35,37.39,215955.0,36.7355,36.7552,36.7061,36.7454,215955.0
2024-02-09 15:05:00,37.38,37.39,37.34,37.34,105057.0,36.7355,36.7454,36.6962,36.6962,105057.0
2024-02-09 15:10:00,37.34,37.37,37.33,37.37,136199.0,36.6962,36.7257,36.6864,36.7257,136199.0
2024-02-09 15:15:00,37.37,37.38,37.34,37.34,170599.0,36.7257,36.7355,36.6962,36.6962,170599.0
2024-02-09 15:20:00,37.34,37.38,37.33,37.37,165288.0,36.6962,36.7355,36.6864,36.7257,165288.0
2024-02-09 15:25:00,37.37,37.38,37.35,37.36,100757.0,36.7257,36.7355,36.7061,36.7159,100757.0
2024-02-09 15:30:00,37.36,37.36,37.26,37.27,285027.0,36.7159,36.7159,36.6176,36.6274,285027.0
2024-02-09 15:35:00,37.28,37.35,37.27,37.34,191201.0,36.6373,36.7061,36.6274,36.6962,191201.0
2024-02-09 15:40:00,37.34,37.36,37.25,37.27,301989.0,36.6962,36.7159,36.6078,36.6274,301989.0
2024-02-09 15:45:00,37.27,37.32,37.25,37.28,424200.0,36.6274,36.6766,36.6078,36.6373,424200.0
2024-02-09 15:50:00,37.28,37.36,37.27,37.34,484197.0,36.6373,36.7159,36.6274,36.6962,484197.0
2024-02-09 15:55:00,37.34,37.4,37.31,37.33,1429775.0,36.6962,36.7552,36.6668,36.6864,1429775.0
2024-02-12 09:30:00,37.48,37.58,37.3,37.37,290931.0,36.8338,36.9321,36.6569,36.7257,290931.0
2024-02-12 09:35:00,37.37,37.53,37.31,37.52,145557.0,36.7257,36.883,36.6668,36.8731,145557.0
2024-02-12 09:40:00,37.52,37.71,37.5,37.66,287158.0,36.8731,37.0599,36.8535,37.0107,287158.0
2024-02-12 09:45:00,37.65,37.83,37.63,37.82,349296.0,37.0009,37.1778,36.9812,37.168,349296.0
2024-02-12 09:50:00,37.83,37.91,37.73,37.78,288583.0,37.1778,37.2564,37.0795,37.1287,288583.0
2024-02-12 09:55:00,37.77,37.81,37.69,37.7,225180.0,37.1188,37.1581,37.0402,37.05,225180.0
2024-02-12 10:00:00,37.71,37.74,37.6,37.66,156114.0,37.0599,37.0893,36.9518,37.0107,156114.0
2024-02-12 10:05:00,37.66,37.67,37.6,37.65,107265.0,37.0107,37.0205,36.9518,37.0009,107265.0
2024-02-12 10:10:00,37.65,37.65,37.51,37.51,103058.0,37.0009,37.0009,36.8633,36.8633,103058.0
2024-02-12 10:15:00,37.51,37.61,37.5,37.59,210850.0,36.8633,36.9616,36.8535,36.9419,210850.0
2024-02-12 10:20:00,37.58,37.67,37.55,37.62,145891.0,36.9321,37.0205,36.9026,36.9714,145891.0
2024-02-12 10:25:00,37.61,37.64,37.58,37.62,323735.0,36.9616,36.9911,36.9321,36.9714,323735.0
2024-02-12 10:30:00,37.63,37.71,37.61,37.65,114672.0,36.9812,37.0599,36.9616,37.0009,114672.0
2024-02-12 10:35:00,37.65,37.67,37.6,37.63,86419.0,37.0009,37.0205,36.9518,36.9812,86419.0
2024-02-12 10:40:00,37.63,37.64,37.54,37.55,106319.0,36.9812,36.9911,36.8928,36.9026,106319.0
2024-02-12 10:45:00,37.54,37.68,37.54,37.68,98839.0,36.8928,37.0304,36.8928,37.0304,98839.0
2024-02-12 10:50:00,37.67,37.73,37.63,37.65,96652.0,37.0205,37.0795,36.9812,37.0009,96652.0
2024-02-12 10:55:00,37.65,37.69,37.61,37.64,91298.0,37.0009,37.0402,36.9616,36.9911,91298.0
2024-02-12 11:00:00,37.64,37.65,37.59,37.64,121019.0,36.9911,37.0009,36.9419,36.9911,121019.0
2024-02-12 11:05:00,37.64,37.72,37.64,37.68,88362.0,36.9911,37.0697,36.9911,37.0304,88362.0
2024-02-12 11:10:00,37.68,37.68,37.56,37.57,115784.0,37.0304,37.0304,36.9124,36.9223,115784.0
2024-02-12 11:15:00,37.57,37.62,37.56,37.59,114947.0,36.9223,36.9714,36.9124,36.9419,114947.0
2024-02-12 11:20:00,37.59,37.62,37.57,37.61,94412.0,36.9419,36.9714,36.9223,36.9616,94412.0
2024-02-12 11:25:00,37.61,37.68,37.59,37.66,118104.0,36.9616,37.0304,36.9419,37.0107,118104.0
2024-02-12 11:30:00,37.66,37.78,37.65,37.73,141342.0,37.0107,37.1287,37.0009,37.0795,141342.0
2024-02-12 11:35:00,37.72,37.78,37.69,37.74,108685.0,37.0697,37.1287,37.0402,37.0893,108685.0
2024-02-12 11:40:00,37.73,37.76,37.7,37.73,51126.0,37.0795,37.109,37.05,37.0795,51126.0
2024-02-12 11:45:00,37.73,37.8,37.72,37.78,116060.0,37.0795,37.1483,37.0697,37.1287,116060.0
2024-02-12 11:50:00,37.79,37.81,37.77,37.8,82684.0,37.1385,37.1581,37.1188,37.1483,82684.0
2024-02-12 11:55:00,37.8,37.81,37.74,37.77,52369.0,37.1483,37.1581,37.0893,37.1188,52369.0
2024-02-12 12:00:00,37.77,37.81,37.74,37.76,81550.0,37.1188,37.1581,37.0893,37.109,81550.0
2024-02-12 12:05:00,37.77,37.83,37.76,37.8,103739.0,37.1188,37.1778,37.109,37.1483,103739.0
2024-02-12 12:10:00,37.8,37.82,37.74,37.75,79202.0,37.1483,37.168,37.0893,37.0992,79202.0
2024-02-12 12:15:00,37.75,37.8,37.69,37.77,104501.0,37.0992,37.1483,37.0402,37.1188,104501.0
2024-02-12 12:20:00,37.77,37.78,37.7,37.72,81462.0,37.1188,37.1287,37.05,37.0697,81462.0
2024-02-12 12:25:00,37.72,37.75,37.71,37.74,55168.0,37.0697,37.0992,37.0599,37.0893,55168.0
2024-02-12 12:30:00,37.74,37.8,37.72,37.79,81344.0,37.0893,37.1483,37.0697,37.1385,81344.0
2024-02-12 12:35:00,37.78,37.78,37.73,37.73,65018.0,37.1287,37.1287,37.0795,37.0795,65018.0
2024-02-12 12:40:00,37.74,37.77,37.71,37.75,96462.0,37.0893,37.1188,37.0599,37.0992,96462.0
2024-02-12 12:45:00,37.75,37.81,37.73,37.8,65750.0,37.0992,37.1581,37.0795,37.1483,65750.0
2024-02-12 12:50:00,37.8,37.8,37.76,37.77,56686.0,37.1483,37.1483,37.109,37.1188,56686.0
2024-02-12 12:55:00,37.78,37.84,37.76,37.83,120867.0,37.1287,37.1876,37.109,37.1778,120867.0
2024-02-12 13:00:00,37.84,37.86,37.8,37.81,204611.0,37.1876,37.2073,37.1483,37.1581,204611.0
2024-02-12 13:05:00,37.82,37.85,37.81,37.84,214931.0,37.168,37.1974,37.1581,37.1876,214931.0
2024-02-12 13:10:00,37.84,37.93,37.84,37.91,54340.0,37.1876,37.2761,37.1876,37.2564,54340.0
2024-02-12 13:15:00,37.91,37.97,37.87,37.95,80146.0,37.2564,37.3154,37.2171,37.2957,80146.0
2024-02-12 13:20:00,37.95,37.95,37.86,37.88,98723.0,37.2957,37.2957,37.2073,37.2269,98723.0
2024-02-12 13:25:00,37.88,37.88,37.81,37.85,116789.0,37.2269,37.2269,37.1581,37.1974,116789.0
2024-02-12 13:30:00,37.84,37.9,37.83,37.89,78119.0,37.1876,37.2466,37.1778,37.2368,78119.0
2024-02-12 13:35:00,37.89,37.94,37.85,37.85,183968.0,37.2368,37.2859,37.1974,37.1974,183968.0
2024-02-12 13:40:00,37.86,37.88,37.83,37.84,73013.0,37.2073,37.2269,37.1778,37.1876,73013.0
2024-02-12 13:45:00,37.84,37.91,37.84,37.91,52155.0,37.1876,37.2564,37.1876,37.2564,52155.0
2024-02-12 13:50:00,37.91,37.92,37.86,37.87,73581.0,37.2564,37.2662,37.2073,37.2171,73581.0
2024-02-12 13:55:00,37.87,37.88,37.84,37.84,65007.0,37.2171,37.2269,37.1876,37.1876,65007.0
2024-02-12 14:00:00,37.84,37.85,37.78,37.8,77746.0,37.1876,37.1974,37.1287,37.1483,77746.0
2024-02-12 14:05:00,37.8,37.82,37.76,37.79,140996.0,37.1483,37.168,37.109,37.1385,140996.0
2024-02-12 14:10:00,37.79,37.82,37.75,37.76,81024.0,37.1385,37.168,37.0992,37.109,81024.0
2024-02-12 14:15:00,37.75,37.75,37.61,37.61,111397.0,37.0992,37.0992,36.9616,36.9616,111397.0
2024-02-12 14:20:00,37.61,37.66,37.6,37.61,112825.0,36.9616,37.0107,36.9518,36.9616,112825.0
2024-02-12 14:25:00,37.61,37.64,37.57,37.6,72673.0,36.9616,36.9911,36.9223,36.9518,72673.0
2024-02-12 14:30:00,37.59,37.64,37.59,37.62,61288.0,36.9419,36.9911,36.9419,36.9714,61288.0
2024-02-12 14:35:00,37.62,37.63,37.56,37.62,58104.0,36.9714,36.9812,36.9124,36.9714,58104.0
2024-02-12 14:40:00,37.62,37.67,37.6,37.67,95120.0,36.9714,37.0205,36.9518,37.0205,95120.0
2024-02-12 14:45:00,37.67,37.71,37.65,37.7,84495.0,37.0205,37.0599,37.0009,37.05,84495.0
2024-02-12 14:50:00,37.69,37.7,37.64,37.68,49270.0,37.0402,37.05,36.9911,37.0304,49270.0
2024-02-12 14:55:00,37.68,37.7,37.66,37.7,52219.0,37.0304,37.05,37.0107,37.05,52219.0
2024-02-12 15:00:00,37.7,37.72,37.65,37.66,99712.0,37.05,37.0697,37.0009,37.0107,99712.0
2024-02-12 15:05:00,37.66,37.7,37.66,37.69,59412.0,37.0107,37.05,37.0107,37.0402,59412.0
2024-02-12 15:10:00,37.69,37.71,37.65,37.7,97729.0,37.0402,37.0599,37.0009,37.05,97729.0
2024-02-12 15:15:00,37.7,37.74,37.68,37.73,86828.0,37.05,37.0893,37.0304,37.0795,86828.0
2024-02-12 15:20:00,37.73,37.73,37.66,37.66,87389.0,37.0795,37.0795,37.0107,37.0107,87389.0
2024-02-12 15:25:00,37.66,37.7,37.64,37.66,112427.0,37.0107,37.05,36.9911,37.0107,112427.0
2024-02-12 15:30:00,37.65,37.69,37.64,37.68,116876.0,37.0009,37.0402,36.9911,37.0304,116876.0
2024-02-12 15:35:00,37.68,37.73,37.67,37.72,117108.0,37.0304,37.0795,37.0205,37.0697,117108.0
2024-02-12 15:40:00,37.72,37.73,37.7,37.73,115814.0,37.0697,37.0795,37.05,37.0795,115814.0
2024-02-12 15:45:00,37.73,37.77,37.69,37.72,438638.0,37.0795,37.1188,37.0402,37.0697,438638.0
2024-02-12 15:50:00,37.72,37.76,37.71,37.72,323043.0,37.0697,37.109,37.0599,37.0697,323043.0
2024-02-12 15:55:00,37.73,37.73,37.67,37.69,785395.0,37.0795,37.0795,37.0205,37.0402,785395.0
2024-02-13 09:30:00,36.88,37.12,36.88,37.07,43920.0,36.2442,36.48,36.2442,36.4309,43920.0
2024-02-13 09:35:00,37.07,37.1,36.8,36.8,511448.0,36.4309,36.4604,36.1655,36.1655,511448.0
2024-02-13 09:40:00,36.8,36.88,36.74,36.82,187147.0,36.1655,36.2442,36.1066,36.1852,187147.0
2024-02-13 09:45:00,36.82,36.84,36.66,36.68,196273.0,36.1852,36.2049,36.028,36.0476,196273.0
2024-02-13 09:50:00,36.68,36.72,36.61,36.63,241417.0,36.0476,36.0869,35.9788,35.9985,241417.0
2024-02-13 09:55:00,36.63,36.63,36.49,36.52,279859.0,35.9985,35.9985,35.8609,35.8904,279859.0
2024-02-13 10:00:00,36.52,36.58,36.43,36.44,235902.0,35.8904,35.9493,35.8019,35.8118,235902.0
2024-02-13 10:05:00,36.44,36.44,36.25,36.32,313680.0,35.8118,35.8118,35.625,35.6938,313680.0
2024-02-13 10:10:00,36.31,36.42,36.26,36.4,306528.0,35.684,35.7921,35.6349,35.7724,306528.0
2024-02-13 10:15:00,36.4,36.53,36.37,36.45,163883.0,35.7724,35.9002,35.743,35.8216,163883.0
2024-02-13 10:20:00,36.45,36.53,36.4,36.41,108549.0,35.8216,35.9002,35.7724,35.7823,108549.0
2024-02-13 10:25:00,36.41,36.58,36.4,36.57,151832.0,35.7823,35.9493,35.7724,35.9395,151832.0
2024-02-13 10:30:00,36.57,36.63,36.53,36.54,184986.0,35.9395,35.9985,35.9002,35.91,184986.0
2024-02-13 10:35:00,36.54,36.61,36.51,36.58,166220.0,35.91,35.9788,35.8805,35.9493,166220.0
2024-02-13 10:40:00,36.58,36.69,36.56,36.67,162654.0,35.9493,36.0574,35.9297,36.0378,162654.0
2024-02-13 10:45:00,36.66,36.71,36.61,36.68,113837.0,36.028,36.0771,35.9788,36.0476,113837.0
2024-02-13 10:50:00,36.68,36.72,36.63,36.67,122369.0,36.0476,36.0869,35.9985,36.0378,122369.0
2024-02-13 10:55:00,36.66,36.66,36.59,36.64,69391.0,36.028,36.028,35.9592,36.0083,69391.0
2024-02-13 11:00:00,36.64,36.69,36.61,36.69,76680.0,36.0083,36.0574,35.9788,36.0574,76680.0
2024-02-13 11:05:00,36.68,36.8,36.68,36.79,86667.0,36.0476,36.1655,36.0476,36.1557,86667.0
2024-02-13 11:10:00,36.79,36.84,36.75,36.77,111030.0,36.1557,36.2049,36.1164,36.1361,111030.0
2024-02-13 11:15:00,36.77,36.78,36.6,36.66,393110.0,36.1361,36.1459,35.969,36.028,393110.0
2024-02-13 11:20:00,36.66,36.76,36.65,36.75,98679.0,36.028,36.1262,36.0181,36.1164,98679.0
2024-02-13 11:25:00,36.76,36.84,36.7,36.73,151661.0,36.1262,36.2049,36.0673,36.0968,151661.0
2024-02-13 11:30:00,36.73,36.8,36.69,36.79,49119.0,36.0968,36.1655,36.0574,36.1557,49119.0
2024-02-13 11:35:00,36.79,36.8,36.73,36.74,276987.0,36.1557,36.1655,36.0968,36.1066,276987.0
2024-02-13 11:40:00,36.73,36.74,36.57,36.58,123473.0,36.0968,36.1066,35.9395,35.9493,123473.0
2024-02-13 11:45:00,36.58,36.61,36.57,36.59,49644.0,35.9493,35.9788,35.9395,35.9592,49644.0
2024-02-13 11:50:00,36.59,36.64,36.58,36.62,70587.0,35.9592,36.0083,35.9493,35.9887,70587.0
2024-02-13 11:55:00,36.62,36.63,36.54,36.59,78277.0,35.9887,35.9985,35.91,35.9592,78277.0
2024-02-13 12:00:00,36.59,36.61,36.53,36.57,87032.0,35.9592,35.9788,35.9002,35.9395,87032.0
2024-02-13 12:05:00,36.56,36.58,36.5,36.54,213225.0,35.9297,35.9493,35.8707,35.91,213225.0
2024-02-13 12:10:00,36.54,36.59,36.5,36.58,88188.0,35.91,35.9592,35.8707,35.9493,88188.0
2024-02-13 12:15:00,36.58,36.63,36.55,36.58,76697.0,35.9493,35.9985,35.9199,35.9493,76697.0
2024-02-13 12:20:00,36.57,36.59,36.53,36.54,38937.0,35.9395,35.9592,35.9002,35.91,38937.0
2024-02-13 12:25:00,36.54,36.57,36.52,36.53,45452.0,35.91,35.9395,35.8904,35.9002,45452.0
2024-02-13 12:30:00,36.53,36.66,36.52,36.66,55553.0,35.9002,36.028,35.8904,36.028,55553.0
2024-02-13 12:35:00,36.66,36.72,36.65,36.72,27676.0,36.028,36.0869,36.0181,36.0869,27676.0
2024-02-13 12:40:00,36.72,36.79,36.7,36.79,88812.0,36.0869,36.1557,36.0673,36.1557,88812.0
2024-02-13 12:45:00,36.79,36.82,36.72,36.75,108879.0,36.1557,36.1852,36.0869,36.1164,108879.0
2024-02-13 12:50:00,36.74,36.8,36.69,36.73,187759.0,36.1066,36.1655,36.0574,36.0968,187759.0
2024-02-13 12:55:00,36.73,36.74,36.68,36.72,46859.0,36.0968,36.1066,36.0476,36.0869,46859.0
2024-02-13 13:00:00,36.71,36.73,36.67,36.71,46432.0,36.0771,36.0968,36.0378,36.0771,46432.0
2024-02-13 13:05:00,36.71,36.74,36.67,36.68,47958.0,36.0771,36.1066,36.0378,36.0476,47958.0
2024-02-13 13:10:00,36.67,36.67,36.61,36.64,41287.0,36.0378,36.0378,35.9788,36.0083,41287.0
2024-02-13 13:15:00,36.65,36.66,36.61,36.64,42232.0,36.0181,36.028,35.9788,36.0083,42232.0
2024-02-13 13:20:00,36.63,36.66,36.61,36.65,44948.0,35.9985,36.028,35.9788,36.0181,44948.0
2024-02-13 13:25:00,36.65,36.66,36.62,36.65,39198.0,36.0181,36.028,35.9887,36.0181,39198.0
2024-02-13 13:30:00,36.66,36.67,36.61,36.62,60090.0,36.028,36.0378,35.9788,35.9887,60090.0
2024-02-13 13:35:00,36.62,36.62,36.58,36.61,54524.0,35.9887,35.9887,35.9493,35.9788,54524.0
2024-02-13 13:40:00,36.62,36.63,36.59,36.62,44785.0,35.9887,35.9985,35.9592,35.9887,44785.0
2024-02-13 13:45:00,36.62,36.63,36.57,36.57,53783.0,35.9887,35.9985,35.9395,35.9395,53783.0
2024-02-13 13:50:00,36.57,36.58,36.55,36.57,42969.0,35.9395,35.9493,35.9199,35.9395,42969.0
2024-02-13 13:55:00,36.56,36.6,36.53,36.59,51096.0,35.9297,35.969,35.9002,35.9592,51096.0
2024-02-13 14:00:00,36.58,36.59,36.53,36.55,67218.0,35.9493,35.9592,35.9002,35.9199,67218.0
2024-02-13 14:05:00,36.55,36.58,36.5,36.51,98742.0,35.9199,35.9493,35.8707,35.8805,98742.0
2024-02-13 14:10:00,36.51,36.53,36.47,36.52,165106.0,35.8805,35.9002,35.8412,35.8904,165106.0
2024-02-13 14:15:00,36.51,36.54,36.5,36.52,54947.0,35.8805,35.91,35.8707,35.8904,54947.0
2024-02-13 14:20:00,36.52,36.53,36.48,36.5,51805.0,35.8904,35.9002,35.8511,35.8707,51805.0
2024-02-13 14:25:00,36.5,36.51,36.46,36.48,45638.0,35.8707,35.8805,35.8314,35.8511,45638.0
2024-02-13 14:30:00,36.48,36.55,36.47,36.55,49926.0,35.8511,35.9199,35.8412,35.9199,49926.0
2024-02-13 14:35:00,36.55,36.55,36.51,36.55,46091.0,35.9199,35.9199,35.8805,35.9199,46091.0
2024-02-13 14:40:00,36.55,36.56,36.49,36.5,91630.0,35.9199,35.9297,35.8609,35.8707,91630.0
2024-02-13 14:45:00,36.5,36.52,36.41,36.41,127413.0,35.8707,35.8904,35.7823,35.7823,127413.0
2024-02-13 14:50:00,36.42,36.43,36.39,36.41,123957.0,35.7921,35.8019,35.7626,35.7823,123957.0
2024-02-13 14:55:00,36.41,36.42,36.37,36.39,125432.0,35.7823,35.7921,35.743,35.7626,125432.0
2024-02-13 15:00:00,36.39,36.42,36.35,36.36,124126.0,35.7626,35.7921,35.7233,35.7331,124126.0
2024-02-13 15:05:00,36.36,36.41,36.35,36.4,104982.0,35.7331,35.7823,35.7233,35.7724,104982.0
2024-02-13 15:10:00,36.4,36.42,36.3,36.34,139593.0,35.7724,35.7921,35.6742,35.7135,139593.0
2024-02-13 15:15:00,36.34,36.39,36.33,36.37,87087.0,35.7135,35.7626,35.7037,35.743,87087.0
2024-02-13 15:20:00,36.37,36.38,36.33,36.33,102503.0,35.743,35.7528,35.7037,35.7037,102503.0
2024-02-13 15:25:00,36.33,36.41,36.31,36.4,110037.0,35.7037,35.7823,35.684,35.7724,110037.0
2024-02-13 15:30:00,36.4,36.5,36.39,36.49,144704.0,35.7724,35.8707,35.7626,35.8609,144704.0
2024-02-13 15:35:00,36.48,36.52,36.46,36.48,95455.0,35.8511,35.8904,35.8314,35.8511,95455.0
2024-02-13 15:40:00,36.47,36.54,36.46,36.52,124530.0,35.8412,35.91,35.8314,35.8904,124530.0
2024-02-13 15:45:00,36.52,36.56,36.5,36.54,200673.0,35.8904,35.9297,35.8707,35.91,200673.0
2024-02-13 15:50:00,36.54,36.62,36.51,36.52,580272.0,35.91,35.9887,35.8805,35.8904,580272.0
2024-02-13 15:55:00,36.52,36.68,36.51,36.67,662177.0,35.8904,36.0476,35.8805,36.0378,662177.0
2024-02-14 09:30:00,36.89,36.95,36.69,36.88,253819.0,36.254,36.313,36.0574,36.2442,253819.0
2024-02-14 09:35:00,36.88,36.96,36.78,36.86,158821.0,36.2442,36.3228,36.1459,36.2245,158821.0
2024-02-14 09:40:00,36.86,36.96,36.81,36.82,84490.0,36.2245,36.3228,36.1754,36.1852,84490.0
2024-02-14 09:45:00,36.83,36.85,36.66,36.76,138345.0,36.195,36.2147,36.028,36.1262,138345.0
2024-02-14 09:50:00,36.77,36.81,36.72,36.77,62277.0,36.1361,36.1754,36.0869,36.1361,62277.0
2024-02-14 09:55:00,36.78,36.82,36.68,36.72,129257.0,36.1459,36.1852,36.0476,36.0869,129257.0
2024-02-14 10:00:00,36.72,36.76,36.62,36.67,92615.0,36.0869,36.1262,35.9887,36.0378,92615.0
2024-02-14 10:05:00,36.66,36.74,36.57,36.62,119958.0,36.028,36.1066,35.9395,35.9887,119958.0
2024-02-14 10:10:00,36.63,36.68,36.61,36.65,46812.0,35.9985,36.0476,35.9788,36.0181,46812.0
2024-02-14 10:15:00,36.65,36.72,36.63,36.72,77137.0,36.0181,36.0869,35.9985,36.0869,77137.0
2024-02-14 10:20:00,36.72,36.86,36.71,36.8,127365.0,36.0869,36.2245,36.0771,36.1655,127365.0
2024-02-14 10:25:00,36.8,36.87,36.76,36.76,213118.0,36.1655,36.2343,36.1262,36.1262,213118.0
2024-02-14 10:30:00,36.77,36.77,36.66,36.68,83181.0,36.1361,36.1361,36.028,36.0476,83181.0
2024-02-14 10:35:00,36.69,36.69,36.64,36.65,72784.0,36.0574,36.0574,36.0083,36.0181,72784.0
2024-02-14 10:40:00,36.64,36.65,36.57,36.62,85764.0,36.0083,36.0181,35.9395,35.9887,85764.0
2024-02-14 10:45:00,36.62,36.71,36.61,36.68,69249.0,35.9887,36.0771,35.9788,36.0476,69249.0
2024-02-14 10:50:00,36.68,36.7,36.62,36.62,47582.0,36.0476,36.0673,35.9887,35.9887,47582.0
2024-02-14 10:55:00,36.62,36.68,36.6,36.61,70211.0,35.9887,36.0476,35.969,35.9788,70211.0
2024-02-14 11:00:00,36.61,36.65,36.55,36.65,81142.0,35.9788,36.0181,35.9199,36.0181,81142.0
2024-02-14 11:05:00,36.65,36.66,36.62,36.63,58875.0,36.0181,36.028,35.9887,35.9985,58875.0
2024-02-14 11:10:00,36.63,36.7,36.62,36.63,52454.0,35.9985,36.0673,35.9887,35.9985,52454.0
2024-02-14 11:15:00,36.64,36.66,36.58,36.59,74829.0,36.0083,36.028,35.9493,35.9592,74829.0
2024-02-14 11:20:00,36.59,36.64,36.56,36.64,85061.0,35.9592,36.0083,35.9297,36.0083,85061.0
2024-02-14 11:25:00,36.64,36.74,36.62,36.73,102984.0,36.0083,36.1066,35.9887,36.0968,102984.0
2024-02-14 11:30:00,36.73,36.74,36.67,36.68,77343.0,36.0968,36.1066,36.0378,36.0476,77343.0
2024-02-14 11:35:00,36.68,36.75,36.67,36.7,45305.0,36.0476,36.1164,36.0378,36.0673,45305.0
2024-02-14 11:40:00,36.7,36.78,36.7,36.76,116197.0,36.0673,36.1459,36.0673,36.1262,116197.0
2024-02-14 11:45:00,36.76,36.81,36.75,36.75,28099.0,36.1262,36.1754,36.1164,36.1164,28099.0
2024-02-14 11:50:00,36.75,36.86,36.74,36.83,77673.0,36.1164,36.2245,36.1066,36.195,77673.0
2024-02-14 11:55:00,36.82,36.84,36.74,36.74,77888.0,36.1852,36.2049,36.1066,36.1066,77888.0
2024-02-14 12:00:00,36.74,36.79,36.69,36.71,330403.0,36.1066,36.1557,36.0574,36.0771,330403.0
2024-02-14 12:05:00,36.71,36.78,36.68,36.76,49554.0,36.0771,36.1459,36.0476,36.1262,49554.0
2024-02-14 12:10:00,36.77,36.84,36.76,36.83,33969.0,36.1361,36.2049,36.1262,36.195,33969.0
2024-02-14 12:15:00,36.83,36.94,36.82,36.93,86781.0,36.195,36.3031,36.1852,36.2933,86781.0
2024-02-14 12:20:00,36.93,36.94,36.89,36.89,31933.0,36.2933,36.3031,36.254,36.254,31933.0
2024-02-14 12:25:00,36.9,36.9,36.85,36.89,68716.0,36.2638,36.2638,36.2147,36.254,68716.0
2024-02-14 12:30:00,36.89,36.9,36.83,36.83,36293.0,36.254,36.2638,36.195,36.195,36293.0
2024-02-14 12:35:00,36.84,36.84,36.79,36.81,65811.0,36.2049,36.2049,36.1557,36.1754,65811.0
2024-02-14 12:40:00,36.81,36.84,36.79,36.8,36885.0,36.1754,36.2049,36.1557,36.1655,36885.0
2024-02-14 12:45:00,36.8,36.86,36.79,36.86,36408.0,36.1655,36.2245,36.1557,36.2245,36408.0
2024-02-14 12:50:00,36.86,36.88,36.84,36.84,38388.0,36.2245,36.2442,36.2049,36.2049,38388.0
2024-02-14 12:55:00,36.84,36.88,36.84,36.86,50721.0,36.2049,36.2442,36.2049,36.2245,50721.0
2024-02-14 13:00:00,36.87,36.93,36.86,36.92,57306.0,36.2343,36.2933,36.2245,36.2835,57306.0
2024-02-14 13:05:00,36.93,36.94,36.84,36.84,45284.0,36.2933,36.3031,36.2049,36.2049,45284.0
2024-02-14 13:10:00,36.84,36.86,36.77,36.79,46118.0,36.2049,36.2245,36.1361,36.1557,46118.0
2024-02-14 13:15:00,36.8,36.85,36.79,36.8,29300.0,36.1655,36.2147,36.1557,36.1655,29300.0
2024-02-14 13:20:00,36.81,36.83,36.79,36.82,46823.0,36.1754,36.195,36.1557,36.1852,46823.0
2024-02-14 13:25:00,36.81,36.85,36.81,36.82,35956.0,36.1754,36.2147,36.1754,36.1852,35956.0
2024-02-14 13:30:00,36.83,36.88,36.8,36.88,55307.0,36.195,36.2442,36.1655,36.2442,55307.0
2024-02-14 13:35:00,36.87,36.92,36.86,36.9,31077.0,36.2343,36.2835,36.2245,36.2638,31077.0
2024-02-14 13:40:00,36.9,36.92,36.87,36.9,60850.0,36.2638,36.2835,36.2343,36.2638,60850.0
2024-02-14 13:45:00,36.9,36.94,36.89,36.93,51809.0,36.2638,36.3031,36.254,36.2933,51809.0
2024-02-14 13:50:00,36.93,36.95,36.91,36.91,50273.0,36.2933,36.313,36.2737,36.2737,50273.0
2024-02-14 13:55:00,36.9,36.92,36.83,36.91,59916.0,36.2638,36.2835,36.195,36.2737,59916.0
2024-02-14 14:00:00,36.91,36.94,36.89,36.91,49649.0,36.2737,36.3031,36.254,36.2737,49649.0
2024-02-14 14:05:00,36.91,36.92,36.86,36.9,76461.0,36.2737,36.2835,36.2245,36.2638,76461.0
2024-02-14 14:10:00,36.9,37.01,36.89,37.0,52635.0,36.2638,36.3719,36.254,36.3621,52635.0
2024-02-14 14:15:00,37.0,37.07,36.99,37.04,69654.0,36.3621,36.4309,36.3523,36.4014,69654.0
2024-02-14 14:20:00,37.04,37.12,37.04,37.1,77452.0,36.4014,36.48,36.4014,36.4604,77452.0
2024-02-14 14:25:00,37.09,37.13,37.09,37.12,44585.0,36.4505,36.4899,36.4505,36.48,44585.0
2024-02-14 14:30:00,37.12,37.16,37.11,37.15,59586.0,36.48,36.5193,36.4702,36.5095,59586.0
2024-02-14 14:35:00,37.15,37.18,37.13,37.13,63615.0,36.5095,36.539,36.4899,36.4899,63615.0
2024-02-14 14:40:00,37.13,37.16,37.12,37.13,38882.0,36.4899,36.5193,36.48,36.4899,38882.0
2024-02-14 14:45:00,37.13,37.13,37.07,37.08,34535.0,36.4899,36.4899,36.4309,36.4407,34535.0
2024-02-14 14:50:00,37.08,37.09,37.05,37.07,39700.0,36.4407,36.4505,36.4112,36.4309,39700.0
2024-02-14 14:55:00,37.06,37.09,37.04,37.07,37100.0,36.4211,36.4505,36.4014,36.4309,37100.0
2024-02-14 15:00:00,37.07,37.12,37.07,37.12,70141.0,36.4309,36.48,36.4309,36.48,70141.0
2024-02-14 15:05:00,37.12,37.16,37.12,37.14,83262.0,36.48,36.5193,36.48,36.4997,83262.0
2024-02-14 15:10:00,37.14,37.15,37.1,37.12,59240.0,36.4997,36.5095,36.4604,36.48,59240.0
2024-02-14 15:15:00,37.12,37.17,37.11,37.13,65184.0,36.48,36.5292,36.4702,36.4899,65184.0
2024-02-14 15:20:00,37.13,37.18,37.12,37.16,70555.0,36.4899,36.539,36.48,36.5193,70555.0
2024-02-14 15:25:00,37.16,37.22,37.16,37.17,76717.0,36.5193,36.5783,36.5193,36.5292,76717.0
2024-02-14 15:30:00,37.17,37.19,37.06,37.06,93694.0,36.5292,36.5488,36.4211,36.4211,93694.0
2024-02-14 15:35:00,37.06,37.18,37.06,37.18,75875.0,36.4211,36.539,36.4211,36.539,75875.0
2024-02-14 15:40:00,37.18,37.19,37.14,37.14,132123.0,36.539,36.5488,36.4997,36.4997,132123.0
2024-02-14 15:45:00,37.14,37.15,37.1,37.11,178028.0,36.4997,36.5095,36.4604,36.4702,178028.0
2024-02-14 15:50:00,37.1,37.15,37.09,37.13,256477.0,36.4604,36.5095,36.4505,36.4899,256477.0
2024-02-14 15:55:00,37.13,37.25,37.09,37.19,538829.0,36.4899,36.6078,36.4505,36.5488,538829.0
2024-02-15 09:30:00,37.36,37.76,37.36,37.76,228068.0,36.7159,37.109,36.7159,37.109,228068.0
2024-02-15 09:35:00,37.77,38.08,37.76,38.01,297954.0,37.1188,37.4235,37.109,37.3547,297954.0
2024-02-15 09:40:00,38.01,38.07,37.9,38.0,183104.0,37.3547,37.4137,37.2466,37.3449,183104.0
2024-02-15 09:45:00,38.01,38.2,37.97,38.14,127312.0,37.3547,37.5414,37.3154,37.4824,127312.0
2024-02-15 09:50:00,38.14,38.31,38.11,38.29,212405.0,37.4824,37.6495,37.453,37.6299,212405.0
2024-02-15 09:55:00,38.29,38.32,38.04,38.07,219255.0,37.6299,37.6593,37.3842,37.4137,219255.0
2024-02-15 10:00:00,38.06,38.14,37.98,38.04,110363.0,37.4038,37.4824,37.3252,37.3842,110363.0
2024-02-15 10:05:00,38.05,38.09,38.01,38.07,84640.0,37.394,37.4333,37.3547,37.4137,84640.0
2024-02-15 10:10:00,38.08,38.23,38.07,38.22,229960.0,37.4235,37.5709,37.4137,37.5611,229960.0
2024-02-15 10:15:00,38.22,38.34,38.16,38.33,211805.0,37.5611,37.679,37.5021,37.6692,211805.0
2024-02-15 10:20:00,38.34,38.35,38.19,38.25,186547.0,37.679,37.6888,37.5316,37.5905,186547.0
2024-02-15 10:25:00,38.25,38.28,38.11,38.12,108933.0,37.5905,37.62,37.453,37.4628,108933.0
2024-02-15 10:30:00,38.13,38.2,38.11,38.19,87819.0,37.4726,37.5414,37.453,37.5316,87819.0
2024-02-15 10:35:00,38.19,38.21,38.1,38.18,133350.0,37.5316,37.5512,37.4431,37.5218,133350.0
2024-02-15 10:40:00,38.17,38.17,38.02,38.05,53431.0,37.5119,37.5119,37.3645,37.394,53431.0
2024-02-15 10:45:00,38.05,38.1,37.99,38.0,43835.0,37.394,37.4431,37.335,37.3449,43835.0
2024-02-15 10:50:00,38.0,38.01,37.92,37.98,48451.0,37.3449,37.3547,37.2662,37.3252,48451.0
2024-02-15 10:55:00,37.98,38.01,37.92,37.93,43119.0,37.3252,37.3547,37.2662,37.2761,43119.0
2024-02-15 11:00:00,37.96,37.98,37.9,37.91,44479.0,37.3055,37.3252,37.2466,37.2564,44479.0
2024-02-15 11:05:00,37.92,37.94,37.83,37.83,122349.0,37.2662,37.2859,37.1778,37.1778,122349.0
2024-02-15 11:10:00,37.84,37.9,37.82,37.84,67621.0,37.1876,37.2466,37.168,37.1876,67621.0
2024-02-15 11:15:00,37.84,37.87,37.82,37.83,59629.0,37.1876,37.2171,37.168,37.1778,59629.0
2024-02-15 11:20:00,37.83,37.85,37.78,37.78,90398.0,37.1778,37.1974,37.1287,37.1287,90398.0
2024-02-15 11:25:00,37.79,37.87,37.73,37.84,165069.0,37.1385,37.2171,37.0795,37.1876,165069.0
2024-02-15 11:30:00,37.84,37.84,37.78,37.79,61070.0,37.1876,37.1876,37.1287,37.1385,61070.0
2024-02-15 11:35:00,37.79,37.88,37.79,37.87,32936.0,37.1385,37.2269,37.1385,37.2171,32936.0
2024-02-15 11:40:00,37.87,37.89,37.83,37.86,30381.0,37.2171,37.2368,37.1778,37.2073,30381.0
2024-02-15 11:45:00,37.86,37.96,37.85,37.95,51379.0,37.2073,37.3055,37.1974,37.2957,51379.0
2024-02-15 11:50:00,37.95,37.96,37.87,37.92,82728.0,37.2957,37.3055,37.2171,37.2662,82728.0
2024-02-15 11:55:00,37.91,37.98,37.9,37.98,61044.0,37.2564,37.3252,37.2466,37.3252,61044.0
2024-02-15 12:00:00,37.97,38.02,37.95,38.02,52794.0,37.3154,37.3645,37.2957,37.3645,52794.0
2024-02-15 12:05:00,38.02,38.08,38.01,38.02,71771.0,37.3645,37.4235,37.3547,37.3645,71771.0
2024-02-15 12:10:00,38.02,38.14,38.01,38.13,88749.0,37.3645,37.4824,37.3547,37.4726,88749.0
2024-02-15 12:15:00,38.13,38.22,38.12,38.2,117058.0,37.4726,37.5611,37.4628,37.5414,117058.0
2024-02-15 12:20:00,38.2,38.21,38.17,38.2,74009.0,37.5414,37.5512,37.5119,37.5414,74009.0
2024-02-15 12:25:00,38.2,38.21,38.12,38.18,58203.0,37.5414,37.5512,37.4628,37.5218,58203.0
2024-02-15 12:30:00,38.18,38.18,38.08,38.1,33814.0,37.5218,37.5218,37.4235,37.4431,33814.0
2024-02-15 12:35:00,38.1,38.12,38.04,38.05,42689.0,37.4431,37.4628,37.3842,37.394,42689.0
2024-02-15 12:40:00,38.05,38.08,38.03,38.07,24158.0,37.394,37.4235,37.3743,37.4137,24158.0
2024-02-15 12:45:00,38.08,38.09,38.01,38.04,31921.0,37.4235,37.4333,37.3547,37.3842,31921.0
2024-02-15 12:50:00,38.04,38.08,38.03,38.04,33551.0,37.3842,37.4235,37.3743,37.3842,33551.0
2024-02-15 12:55:00,38.05,38.05,38.01,38.02,40868.0,37.394,37.394,37.3547,37.3645,40868.0
2024-02-15 13:00:00,38.02,38.05,38.01,38.03,38567.0,37.3645,37.394,37.3547,37.3743,38567.0
2024-02-15 13:05:00,38.03,38.12,38.03,38.11,59168.0,37.3743,37.4628,37.3743,37.453,59168.0
2024-02-15 13:10:00,38.1,38.15,38.09,38.13,25056.0,37.4431,37.4923,37.4333,37.4726,25056.0
2024-02-15 13:15:00,38.13,38.21,38.13,38.21,44874.0,37.4726,37.5512,37.4726,37.5512,44874.0
2024-02-15 13:20:00,38.21,38.24,38.19,38.23,84323.0,37.5512,37.5807,37.5316,37.5709,84323.0
2024-02-15 13:25:00,38.23,38.24,38.2,38.23,32691.0,37.5709,37.5807,37.5414,37.5709,32691.0
2024-02-15 13:30:00,38.24,38.28,38.23,38.27,130027.0,37.5807,37.62,37.5709,37.6102,130027.0
2024-02-15 13:35:00,38.27,38.29,38.15,38.16,55477.0,37.6102,37.6299,37.4923,37.5021,55477.0
2024-02-15 13:40:00,38.16,38.19,38.11,38.13,48428.0,37.5021,37.5316,37.453,37.4726,48428.0
2024-02-15 13:45:00,38.13,38.24,38.11,38.23,110096.0,37.4726,37.5807,37.453,37.5709,110096.0
2024-02-15 13:50:00,38.22,38.23,38.18,38.18,33514.0,37.5611,37.5709,37.5218,37.5218,33514.0
2024-02-15 13:55:00,38.19,38.21,38.15,38.2,25100.0,37.5316,37.5512,37.4923,37.5414,25100.0
2024-02-15 14:00:00,38.2,38.26,38.19,38.23,36133.0,37.5414,37.6004,37.5316,37.5709,36133.0
2024-02-15 14:05:00,38.22,38.27,38.19,38.25,46163.0,37.5611,37.6102,37.5316,37.5905,46163.0
2024-02-15 14:10:00,38.25,38.25,38.19,38.22,36195.0,37.5905,37.5905,37.5316,37.5611,36195.0
2024-02-15 14:15:00,38.21,38.25,38.2,38.23,26563.0,37.5512,37.5905,37.5414,37.5709,26563.0
2024-02-15 14:20:00,38.23,38.24,38.2,38.22,21304.0,37.5709,37.5807,37.5414,37.5611,21304.0
2024-02-15 14:25:00,38.22,38.23,38.18,38.2,39166.0,37.5611,37.5709,37.5218,37.5414,39166.0
2024-02-15 14:30:00,38.19,38.25,38.19,38.25,55418.0,37.5316,37.5905,37.5316,37.5905,55418.0
2024-02-15 14:35:00,38.25,38.25,38.19,38.2,37891.0,37.5905,37.5905,37.5316,37.5414,37891.0
2024-02-15 14:40:00,38.2,38.28,38.19,38.27,81157.0,37.5414,37.62,37.5316,37.6102,81157.0
2024-02-15 14:45:00,38.27,38.31,38.27,38.31,64325.0,37.6102,37.6495,37.6102,37.6495,64325.0
2024-02-15 14:50:00,38.31,38.32,38.26,38.28,34195.0,37.6495,37.6593,37.6004,37.62,34195.0
2024-02-15 14:55:00,38.27,38.29,38.24,38.26,34163.0,37.6102,37.6299,37.5807,37.6004,34163.0
2024-02-15 15:00:00,38.26,38.26,38.2,38.21,33899.0,37.6004,37.6004,37.5414,37.5512,33899.0
2024-02-15 15:05:00,38.22,38.24,38.14,38.16,149597.0,37.5611,37.5807,37.4824,37.5021,149597.0
2024-02-15 15:10:00,38.16,38.23,38.16,38.23,37584.0,37.5021,37.5709,37.5021,37.5709,37584.0
2024-02-15 15:15:00,38.22,38.24,38.18,38.2,34429.0,37.5611,37.5807,37.5218,37.5414,34429.0
2024-02-15 15:20:00,38.19,38.23,38.18,38.2,47091.0,37.5316,37.5709,37.5218,37.5414,47091.0
2024-02-15 15:25:00,38.2,38.25,38.2,38.25,45971.0,37.5414,37.5905,37.5414,37.5905,45971.0
2024-02-15 15:30:00,38.25,38.27,38.21,38.26,98203.0,37.5905,37.6102,37.5512,37.6004,98203.0
2024-02-15 15:35:00,38.25,38.26,38.2,38.2,137734.0,37.5905,37.6004,37.5414,37.5414,137734.0
2024-02-15 15:40:00,38.2,38.22,38.18,38.2,72740.0,37.5414,37.5611,37.5218,37.5414,72740.0
2024-02-15 15:45:00,38.19,38.21,38.13,38.15,171235.0,37.5316,37.5512,37.4726,37.4923,171235.0
2024-02-15 15:50:00,38.15,38.23,38.14,38.21,191551.0,37.4923,37.5709,37.4824,37.5512,191551.0
2024-02-15 15:55:00,38.21,38.31,38.2,38.26,617061.0,37.5512,37.6495,37.5414,37.6004,617061.0
2024-02-16 09:30:00,39.1,39.41,39.0,39.39,775801.0,38.4259,38.7306,38.3276,38.7109,775801.0
2024-02-16 09:35:00,39.39,39.69,39.09,39.1,619215.0,38.7109,39.0057,38.4161,38.4259,619215.0
2024-02-16 09:40:00,39.11,39.35,39.09,39.27,321130.0,38.4357,38.6716,38.4161,38.593,321130.0
2024-02-16 09:45:00,39.27,39.29,39.13,39.17,196312.0,38.593,38.6126,38.4554,38.4947,196312.0
2024-02-16 09:50:00,39.18,39.23,39.1,39.11,113858.0,38.5045,38.5537,38.4259,38.4357,113858.0
2024-02-16 09:55:00,39.11,39.18,39.09,39.15,112671.0,38.4357,38.5045,38.4161,38.475,112671.0
2024-02-16 10:00:00,39.14,39.31,39.1,39.23,156358.0,38.4652,38.6323,38.4259,38.5537,156358.0
2024-02-16 10:05:00,39.24,39.41,39.23,39.41,143612.0,38.5635,38.7306,38.5537,38.7306,143612.0
2024-02-16 10:10:00,39.4,39.69,39.39,39.69,364082.0,38.7207,39.0057,38.7109,39.0057,364082.0
2024-02-16 10:15:00,39.68,39.75,39.56,39.57,245062.0,38.9959,39.0647,38.878,38.8878,245062.0
2024-02-16 10:20:00,39.56,39.59,39.49,39.5,83674.0,38.878,38.9074,38.8092,38.819,83674.0
2024-02-16 10:25:00,39.49,39.51,39.42,39.44,157855.0,38.8092,38.8288,38.7404,38.76,157855.0
2024-02-16 10:30:00,39.42,39.42,39.31,39.36,61584.0,38.7404,38.7404,38.6323,38.6814,61584.0
2024-02-16 10:35:00,39.36,39.41,39.31,39.41,81542.0,38.6814,38.7306,38.6323,38.7306,81542.0
2024-02-16 10:40:00,39.4,39.47,39.36,39.44,77093.0,38.7207,38.7895,38.6814,38.76,77093.0
2024-02-16 10:45:00,39.45,39.52,39.39,39.39,217864.0,38.7699,38.8387,38.7109,38.7109,217864.0
2024-02-16 10:50:00,39.4,39.49,39.4,39.47,45258.0,38.7207,38.8092,38.7207,38.7895,45258.0
2024-02-16 10:55:00,39.46,39.47,39.33,39.34,267953.0,38.7797,38.7895,38.6519,38.6618,267953.0
2024-02-16 11:00:00,39.34,39.38,39.19,39.2,214530.0,38.6618,38.7011,38.5143,38.5242,214530.0
2024-02-16 11:05:00,39.2,39.3,39.17,39.3,122017.0,38.5242,38.6224,38.4947,38.6224,122017.0
2024-02-16 11:10:00,39.3,39.4,39.28,39.32,145956.0,38.6224,38.7207,38.6028,38.6421,145956.0
2024-02-16 11:15:00,39.32,39.32,39.23,39.24,60355.0,38.6421,38.6421,38.5537,38.5635,60355.0
2024-02-16 11:20:00,39.25,39.29,39.19,39.23,62799.0,38.5733,38.6126,38.5143,38.5537,62799.0
2024-02-16 11:25:00,39.23,39.23,39.16,39.16,94491.0,38.5537,38.5537,38.4849,38.4849,94491.0
2024-02-16 11:30:00,39.17,39.2,39.12,39.19,94797.0,38.4947,38.5242,38.4456,38.5143,94797.0
2024-02-16 11:35:00,39.18,39.2,39.11,39.16,138812.0,38.5045,38.5242,38.4357,38.4849,138812.0
2024-02-16 11:40:00,39.16,39.21,39.12,39.16,115243.0,38.4849,38.534,38.4456,38.4849,115243.0
2024-02-16 11:45:00,39.16,39.18,39.09,39.12,81621.0,38.4849,38.5045,38.4161,38.4456,81621.0
2024-02-16 11:50:00,39.13,39.16,39.12,39.13,59402.0,38.4554,38.4849,38.4456,38.4554,59402.0
2024-02-16 11:55:00,39.13,39.13,39.09,39.11,57254.0,38.4554,38.4554,38.4161,38.4357,57254.0
2024-02-16 12:00:00,39.11,39.11,39.05,39.07,51447.0,38.4357,38.4357,38.3768,38.3964,51447.0
2024-02-16 12:05:00,39.07,39.07,39.01,39.04,157146.0,38.3964,38.3964,38.3374,38.3669,157146.0
2024-02-16 12:10:00,39.05,39.16,39.04,39.16,75964.0,38.3768,38.4849,38.3669,38.4849,75964.0
2024-02-16 12:15:00,39.16,39.17,39.12,39.15,38177.0,38.4849,38.4947,38.4456,38.475,38177.0
2024-02-16 12:20:00,39.15,39.16,39.12,39.15,23007.0,38.475,38.4849,38.4456,38.475,23007.0
2024-02-16 12:25:00,39.16,39.25,39.14,39.23,86743.0,38.4849,38.5733,38.4652,38.5537,86743.0
2024-02-16 12:30:00,39.23,39.25,39.16,39.17,77709.0,38.5537,38.5733,38.4849,38.4947,77709.0
2024-02-16 12:35:00,39.17,39.23,39.15,39.22,45445.0,38.4947,38.5537,38.475,38.5438,45445.0
2024-02-16 12:40:00,39.22,39.22,39.17,39.19,28947.0,38.5438,38.5438,38.4947,38.5143,28947.0
2024-02-16 12:45:00,39.19,39.2,39.17,39.18,32353.0,38.5143,38.5242,38.4947,38.5045,32353.0
2024-02-16 12:50:00,39.18,39.18,39.12,39.15,58250.0,38.5045,38.5045,38.4456,38.475,58250.0
2024-02-16 12:55:00,39.15,39.17,39.1,39.12,46008.0,38.475,38.4947,38.4259,38.4456,46008.0
2024-02-16 13:00:00,39.12,39.12,39.01,39.02,46765.0,38.4456,38.4456,38.3374,38.3473,46765.0
2024-02-16 13:05:00,39.01,39.04,38.98,39.02,45382.0,38.3374,38.3669,38.308,38.3473,45382.0
2024-02-16 13:10:00,39.02,39.02,38.94,38.95,38375.0,38.3473,38.3473,38.2687,38.2785,38375.0
2024-02-16 13:15:00,38.95,39.0,38.94,38.96,47460.0,38.2785,38.3276,38.2687,38.2883,47460.0
2024-02-16 13:20:00,38.95,39.06,38.93,39.04,151281.0,38.2785,38.3866,38.2588,38.3669,151281.0
2024-02-16 13:25:00,39.05,39.05,38.99,39.04,62979.0,38.3768,38.3768,38.3178,38.3669,62979.0
2024-02-16 13:30:00,39.04,39.07,39.02,39.03,41744.0,38.3669,38.3964,38.3473,38.3571,41744.0
2024-02-16 13:35:00,39.04,39.05,39.01,39.02,46860.0,38.3669,38.3768,38.3374,38.3473,46860.0
2024-02-16 13:40:00,39.03,39.1,39.02,39.08,98085.0,38.3571,38.4259,38.3473,38.4062,98085.0
2024-02-16 13:45:00,39.08,39.1,39.01,39.02,135139.0,38.4062,38.4259,38.3374,38.3473,135139.0
2024-02-16 13:50:00,39.02,39.04,39.0,39.0,39011.0,38.3473,38.3669,38.3276,38.3276,39011.0
2024-02-16 13:55:00,39.01,39.05,38.99,39.05,53391.0,38.3374,38.3768,38.3178,38.3768,53391.0
2024-02-16 14:00:00,39.05,39.09,39.05,39.08,97706.0,38.3768,38.4161,38.3768,38.4062,97706.0
2024-02-16 14:05:00,39.09,39.11,39.08,39.11,35879.0,38.4161,38.4357,38.4062,38.4357,35879.0
2024-02-16 14:10:00,39.11,39.14,39.1,39.13,24483.0,38.4357,38.4652,38.4259,38.4554,24483.0
2024-02-16 14:15:00,39.13,39.17,39.13,39.14,43305.0,38.4554,38.4947,38.4554,38.4652,43305.0
2024-02-16 14:20:00,39.14,39.17,39.12,39.16,55161.0,38.4652,38.4947,38.4456,38.4849,55161.0
2024-02-16 14:25:00,39.16,39.18,39.12,39.15,38673.0,38.4849,38.5045,38.4456,38.475,38673.0
2024-02-16 14:30:00,39.15,39.15,39.08,39.09,46288.0,38.475,38.475,38.4062,38.4161,46288.0
2024-02-16 14:35:00,39.09,39.1,39.06,39.09,46837.0,38.4161,38.4259,38.3866,38.4161,46837.0
2024-02-16 14:40:00,39.08,39.09,39.05,39.06,42417.0,38.4062,38.4161,38.3768,38.3866,42417.0
2024-02-16 14:45:00,39.07,39.07,38.91,38.96,97961.0,38.3964,38.3964,38.2392,38.2883,97961.0
2024-02-16 14:50:00,38.96,38.99,38.92,38.97,47381.0,38.2883,38.3178,38.249,38.2981,47381.0
2024-02-16 14:55:00,38.96,39.0,38.95,38.99,71243.0,38.2883,38.3276,38.2785,38.3178,71243.0
2024-02-16 15:00:00,38.98,38.99,38.91,38.93,57472.0,38.308,38.3178,38.2392,38.2588,57472.0
2024-02-16 15:05:00,38.92,38.99,38.91,38.96,49126.0,38.249,38.3178,38.2392,38.2883,49126.0
2024-02-16 15:10:00,38.96,38.99,38.93,38.96,94582.0,38.2883,38.3178,38.2588,38.2883,94582.0
2024-02-16 15:15:00,38.96,39.0,38.95,38.96,59465.0,38.2883,38.3276,38.2785,38.2883,59465.0
2024-02-16 15:20:00,38.97,38.98,38.92,38.94,66322.0,38.2981,38.308,38.249,38.2687,66322.0
2024-02-16 15:25:00,38.95,38.96,38.92,38.93,67301.0,38.2785,38.2883,38.249,38.2588,67301.0
2024-02-16 15:30:00,38.94,38.97,38.91,38.93,78594.0,38.2687,38.2981,38.2392,38.2588,78594.0
2024-02-16 15:35:00,38.93,38.94,38.9,38.91,94689.0,38.2588,38.2687,38.2293,38.2392,94689.0
2024-02-16 15:40:00,38.91,38.92,38.83,38.84,107158.0,38.2392,38.249,38.1606,38.1704,107158.0
2024-02-16 15:45:00,38.84,38.87,38.81,38.84,254384.0,38.1704,38.1999,38.1409,38.1704,254384.0
2024-02-16 15:50:00,38.84,38.92,38.8,38.82,316398.0,38.1704,38.249,38.1311,38.1507,316398.0
2024-02-16 15:55:00,38.82,38.85,38.8,38.83,552114.0,38.1507,38.1802,38.1311,38.1606,552114.0
2024-02-20 09:30:00,38.42,38.51,38.28,38.41,288419.0,37.7576,37.8461,37.62,37.7478,288419.0
2024-02-20 09:35:00,38.41,38.45,38.19,38.24,98887.0,37.7478,37.7871,37.5316,37.5807,98887.0
2024-02-20 09:40:00,38.23,38.27,38.15,38.23,93416.0,37.5709,37.6102,37.4923,37.5709,93416.0
2024-02-20 09:45:00,38.25,38.32,38.21,38.23,171177.0,37.5905,37.6593,37.5512,37.5709,171177.0
2024-02-20 09:50:00,38.23,38.34,38.22,38.26,103593.0,37.5709,37.679,37.5611,37.6004,103593.0
2024-02-20 09:55:00,38.27,38.43,38.25,38.31,112133.0,37.6102,37.7674,37.5905,37.6495,112133.0
2024-02-20 10:00:00,38.3,38.4,38.3,38.39,85201.0,37.6397,37.738,37.6397,37.7281,85201.0
2024-02-20 10:05:00,38.38,38.41,38.3,38.34,135143.0,37.7183,37.7478,37.6397,37.679,135143.0
2024-02-20 10:10:00,38.35,38.36,38.3,38.33,79355.0,37.6888,37.6987,37.6397,37.6692,79355.0
2024-02-20 10:15:00,38.33,38.46,38.33,38.42,88282.0,37.6692,37.7969,37.6692,37.7576,88282.0
2024-02-20 10:20:00,38.41,38.46,38.39,38.43,87814.0,37.7478,37.7969,37.7281,37.7674,87814.0
2024-02-20 10:25:00,38.42,38.43,38.27,38.29,90171.0,37.7576,37.7674,37.6102,37.6299,90171.0
2024-02-20 10:30:00,38.31,38.32,38.23,38.23,82771.0,37.6495,37.6593,37.5709,37.5709,82771.0
2024-02-20 10:35:00,38.23,38.25,38.11,38.12,74895.0,37.5709,37.5905,37.453,37.4628,74895.0
2024-02-20 10:40:00,38.13,38.19,38.07,38.09,93816.0,37.4726,37.5316,37.4137,37.4333,93816.0
2024-02-20 10:45:00,38.09,38.24,38.09,38.23,68464.0,37.4333,37.5807,37.4333,37.5709,68464.0
2024-02-20 10:50:00,38.23,38.3,38.19,38.25,77358.0,37.5709,37.6397,37.5316,37.5905,77358.0
2024-02-20 10:55:00,38.25,38.26,38.2,38.23,52678.0,37.5905,37.6004,37.5414,37.5709,52678.0
2024-02-20 11:00:00,38.22,38.24,38.14,38.21,47715.0,37.5611,37.5807,37.4824,37.5512,47715.0
2024-02-20 11:05:00,38.21,38.26,38.15,38.16,119665.0,37.5512,37.6004,37.4923,37.5021,119665.0
2024-02-20 11:10:00,38.16,38.23,38.15,38.17,35355.0,37.5021,37.5709,37.4923,37.5119,35355.0
2024-02-20 11:15:00,38.18,38.26,38.17,38.23,47485.0,37.5218,37.6004,37.5119,37.5709,47485.0
2024-02-20 11:20:00,38.23,38.24,38.16,38.19,60414.0,37.5709,37.5807,37.5021,37.5316,60414.0
2024-02-20 11:25:00,38.19,38.19,38.12,38.18,47177.0,37.5316,37.5316,37.4628,37.5218,47177.0
2024-02-20 11:30:00,38.18,38.19,38.13,38.16,72892.0,37.5218,37.5316,37.4726,37.5021,72892.0
2024-02-20 11:35:00,38.16,38.2,38.15,38.17,116664.0,37.5021,37.5414,37.4923,37.5119,116664.0
2024-02-20 11:40:00,38.16,38.26,38.13,38.25,72957.0,37.5021,37.6004,37.4726,37.5905,72957.0
2024-02-20 11:45:00,38.25,38.29,38.19,38.2,120013.0,37.5905,37.6299,37.5316,37.5414,120013.0
2024-02-20 11:50:00,38.19,38.22,38.18,38.21,36616.0,37.5316,37.5611,37.5218,37.5512,36616.0
2024-02-20 11:55:00,38.2,38.21,38.13,38.13,57497.0,37.5414,37.5512,37.4726,37.4726,57497.0
2024-02-20 12:00:00,38.14,38.14,38.02,38.05,85595.0,37.4824,37.4824,37.3645,37.394,85595.0
2024-02-20 12:05:00,38.05,38.12,38.04,38.09,48943.0,37.394,37.4628,37.3842,37.4333,48943.0
2024-02-20 12:10:00,38.09,38.09,38.02,38.05,126674.0,37.4333,37.4333,37.3645,37.394,126674.0
2024-02-20 12:15:00,38.06,38.09,38.03,38.09,69557.0,37.4038,37.4333,37.3743,37.4333,69557.0
2024-02-20 12:20:00,38.09,38.11,38.06,38.1,58471.0,37.4333,37.453,37.4038,37.4431,58471.0
2024-02-20 12:25:00,38.1,38.13,38.08,38.12,77218.0,37.4431,37.4726,37.4235,37.4628,77218.0
2024-02-20 12:30:00,38.13,38.2,38.02,38.2,110164.0,37.4726,37.5414,37.3645,37.5414,110164.0
2024-02-20 12:35:00,38.19,38.19,38.09,38.11,49960.0,37.5316,37.5316,37.4333,37.453,49960.0
2024-02-20 12:40:00,38.11,38.15,38.1,38.12,46517.0,37.453,37.4923,37.4431,37.4628,46517.0
2024-02-20 12:45:00,38.12,38.13,38.06,38.11,101719.0,37.4628,37.4726,37.4038,37.453,101719.0
2024-02-20 12:50:00,38.1,38.2,38.1,38.16,57081.0,37.4431,37.5414,37.4431,37.5021,57081.0
2024-02-20 12:55:00,38.17,38.21,38.16,38.19,47281.0,37.5119,37.5512,37.5021,37.5316,47281.0
2024-02-20 13:00:00,38.18,38.21,38.14,38.16,94495.0,37.5218,37.5512,37.4824,37.5021,94495.0
2024-02-20 13:05:00,38.16,38.17,38.13,38.13,59206.0,37.5021,37.5119,37.4726,37.4726,59206.0
2024-02-20 13:10:00,38.14,38.19,38.13,38.18,46038.0,37.4824,37.5316,37.4726,37.5218,46038.0
2024-02-20 13:15:00,38.17,38.21,38.05,38.19,117699.0,37.5119,37.5512,37.394,37.5316,117699.0
2024-02-20 13:20:00,38.19,38.24,38.17,38.18,172361.0,37.5316,37.5807,37.5119,37.5218,172361.0
2024-02-20 13:25:00,38.18,38.18,38.07,38.09,214545.0,37.5218,37.5218,37.4137,37.4333,214545.0
2024-02-20 13:30:00,38.09,38.09,38.0,38.02,113405.0,37.4333,37.4333,37.3449,37.3645,113405.0
2024-02-20 13:35:00,38.02,38.08,38.0,38.08,58306.0,37.3645,37.4235,37.3449,37.4235,58306.0
2024-02-20 13:40:00,38.08,38.17,38.05,38.14,199427.0,37.4235,37.5119,37.394,37.4824,199427.0
2024-02-20 13:45:00,38.13,38.15,38.09,38.1,76465.0,37.4726,37.4923,37.4333,37.4431,76465.0
2024-02-20 13:50:00,38.1,38.15,38.08,38.09,48489.0,37.4431,37.4923,37.4235,37.4333,48489.0
2024-02-20 13:55:00,38.09,38.12,38.08,38.11,47105.0,37.4333,37.4628,37.4235,37.453,47105.0
2024-02-20 14:00:00,38.1,38.12,38.07,38.09,42458.0,37.4431,37.4628,37.4137,37.4333,42458.0
2024-02-20 14:05:00,38.09,38.11,38.08,38.09,29194.0,37.4333,37.453,37.4235,37.4333,29194.0
2024-02-20 14:10:00,38.09,38.1,38.05,38.06,33625.0,37.4333,37.4431,37.394,37.4038,33625.0
2024-02-20 14:15:00,38.07,38.11,38.03,38.09,76555.0,37.4137,37.453,37.3743,37.4333,76555.0
2024-02-20 14:20:00,38.09,38.1,38.03,38.05,43974.0,37.4333,37.4431,37.3743,37.394,43974.0
2024-02-20 14:25:00,38.05,38.1,38.04,38.06,50853.0,37.394,37.4431,37.3842,37.4038,50853.0
2024-02-20 14:30:00,38.07,38.08,38.01,38.05,70848.0,37.4137,37.4235,37.3547,37.394,70848.0
2024-02-20 14:35:00,38.05,38.06,38.03,38.05,37897.0,37.394,37.4038,37.3743,37.394,37897.0
2024-02-20 14:40:00,38.06,38.1,38.05,38.09,49908.0,37.4038,37.4431,37.394,37.4333,49908.0
2024-02-20 14:45:00,38.08,38.19,38.07,38.18,50637.0,37.4235,37.5316,37.4137,37.5218,50637.0
2024-02-20 14:50:00,38.19,38.28,38.18,38.27,137857.0,37.5316,37.62,37.5218,37.6102,137857.0
2024-02-20 14:55:00,38.27,38.29,38.15,38.26,116890.0,37.6102,37.6299,37.4923,37.6004,116890.0
2024-02-20 15:00:00,38.27,38.28,38.21,38.23,83434.0,37.6102,37.62,37.5512,37.5709,83434.0
2024-02-20 15:05:00,38.23,38.26,38.22,38.25,64328.0,37.5709,37.6004,37.5611,37.5905,64328.0
2024-02-20 15:10:00,38.25,38.27,38.23,38.24,81908.0,37.5905,37.6102,37.5709,37.5807,81908.0
2024-02-20 15:15:00,38.24,38.27,38.22,38.23,80991.0,37.5807,37.6102,37.5611,37.5709,80991.0
2024-02-20 15:20:00,38.23,38.24,38.2,38.22,84253.0,37.5709,37.5807,37.5414,37.5611,84253.0
2024-02-20 15:25:00,38.22,38.3,38.21,38.27,206308.0,37.5611,37.6397,37.5512,37.6102,206308.0
2024-02-20 15:30:00,38.27,38.29,38.14,38.14,204701.0,37.6102,37.6299,37.4824,37.4824,204701.0
2024-02-20 15:35:00,38.13,38.15,38.06,38.09,131881.0,37.4726,37.4923,37.4038,37.4333,131881.0
2024-02-20 15:40:00,38.09,38.1,38.05,38.08,91142.0,37.4333,37.4431,37.394,37.4235,91142.0
2024-02-20 15:45:00,38.08,38.16,38.06,38.15,225460.0,37.4235,37.5021,37.4038,37.4923,225460.0
2024-02-20 15:50:00,38.16,38.16,38.08,38.16,359965.0,37.5021,37.5021,37.4235,37.5021,359965.0
2024-02-20 15:55:00,38.15,38.18,38.1,38.16,782066.0,37.4923,37.5218,37.4431,37.5021,782066.0
2024-02-21 09:30:00,38.47,38.8,38.4,38.76,354962.0,37.8068,38.1311,37.738,38.0918,354962.0
2024-02-21 09:35:00,38.74,38.98,38.59,38.95,192032.0,38.0721,38.308,37.9247,38.2785,192032.0
2024-02-21 09:40:00,38.96,38.98,38.76,38.81,143633.0,38.2883,38.308,38.0918,38.1409,143633.0
2024-02-21 09:45:00,38.81,38.92,38.74,38.84,153072.0,38.1409,38.249,38.0721,38.1704,153072.0
2024-02-21 09:50:00,38.84,38.95,38.82,38.83,69193.0,38.1704,38.2785,38.1507,38.1606,69193.0
2024-02-21 09:55:00,38.83,38.85,38.74,38.79,74096.0,38.1606,38.1802,38.0721,38.1212,74096.0
2024-02-21 10:00:00,38.79,38.79,38.7,38.73,101453.0,38.1212,38.1212,38.0328,38.0623,101453.0
2024-02-21 10:05:00,38.72,38.77,38.64,38.76,112693.0,38.0524,38.1016,37.9738,38.0918,112693.0
2024-02-21 10:10:00,38.76,38.81,38.71,38.74,52831.0,38.0918,38.1409,38.0426,38.0721,52831.0
2024-02-21 10:15:00,38.72,38.86,38.7,38.84,252040.0,38.0524,38.19,38.0328,38.1704,252040.0
2024-02-21 10:20:00,38.85,38.9,38.78,38.9,107571.0,38.1802,38.2293,38.1114,38.2293,107571.0
2024-02-21 10:25:00,38.9,38.99,38.9,38.98,156437.0,38.2293,38.3178,38.2293,38.308,156437.0
2024-02-21 10:30:00,38.98,38.98,38.74,38.8,139729.0,38.308,38.308,38.0721,38.1311,139729.0
2024-02-21 10:35:00,38.8,38.83,38.75,38.8,88301.0,38.1311,38.1606,38.0819,38.1311,88301.0
2024-02-21 10:40:00,38.8,38.82,38.77,38.81,51258.0,38.1311,38.1507,38.1016,38.1409,51258.0
2024-02-21 10:45:00,38.81,38.82,38.67,38.71,333141.0,38.1409,38.1507,38.0033,38.0426,333141.0
2024-02-21 10:50:00,38.72,38.76,38.67,38.71,101000.0,38.0524,38.0918,38.0033,38.0426,101000.0
2024-02-21 10:55:00,38.71,38.71,38.63,38.66,170247.0,38.0426,38.0426,37.964,37.9935,170247.0
2024-02-21 11:00:00,38.67,38.69,38.62,38.68,76603.0,38.0033,38.023,37.9542,38.0131,76603.0
2024-02-21 11:05:00,38.68,38.75,38.66,38.72,144988.0,38.0131,38.0819,37.9935,38.0524,144988.0
2024-02-21 11:10:00,38.72,38.74,38.68,38.73,74202.0,38.0524,38.0721,38.0131,38.0623,74202.0
2024-02-21 11:15:00,38.73,38.76,38.7,38.73,64516.0,38.0623,38.0918,38.0328,38.0623,64516.0
2024-02-21 11:20:00,38.74,38.8,38.73,38.76,112590.0,38.0721,38.1311,38.0623,38.0918,112590.0
2024-02-21 11:25:00,38.76,38.78,38.6,38.66,160078.0,38.0918,38.1114,37.9345,37.9935,160078.0
2024-02-21 11:30:00,38.66,38.69,38.63,38.66,50086.0,37.9935,38.023,37.964,37.9935,50086.0
2024-02-21 11:35:00,38.66,38.68,38.63,38.67,44409.0,37.9935,38.0131,37.964,38.0033,44409.0
2024-02-21 11:40:00,38.66,38.72,38.66,38.72,50757.0,37.9935,38.0524,37.9935,38.0524,50757.0
2024-02-21 11:45:00,38.72,38.76,38.7,38.76,40700.0,38.0524,38.0918,38.0328,38.0918,40700.0
2024-02-21 11:50:00,38.76,38.79,38.74,38.79,43412.0,38.0918,38.1212,38.0721,38.1212,43412.0
2024-02-21 11:55:00,38.79,38.81,38.77,38.79,36472.0,38.1212,38.1409,38.1016,38.1212,36472.0
2024-02-21 12:00:00,38.79,38.88,38.79,38.86,85971.0,38.1212,38.2097,38.1212,38.19,85971.0
2024-02-21 12:05:00,38.85,38.86,38.81,38.84,56367.0,38.1802,38.19,38.1409,38.1704,56367.0
2024-02-21 12:10:00,38.85,38.85,38.8,38.84,42172.0,38.1802,38.1802,38.1311,38.1704,42172.0
2024-02-21 12:15:00,38.84,38.88,38.83,38.86,68238.0,38.1704,38.2097,38.1606,38.19,68238.0
2024-02-21 12:20:00,38.86,38.87,38.84,38.86,42715.0,38.19,38.1999,38.1704,38.19,42715.0
2024-02-21 12:25:00,38.86,38.86,38.83,38.84,29112.0,38.19,38.19,38.1606,38.1704,29112.0
2024-02-21 12:30:00,38.85,38.88,38.85,38.85,37994.0,38.1802,38.2097,38.1802,38.1802,37994.0
2024-02-21 12:35:00,38.85,38.89,38.83,38.88,37405.0,38.1802,38.2195,38.1606,38.2097,37405.0
2024-02-21 12:40:00,38.88,38.89,38.78,38.79,158699.0,38.2097,38.2195,38.1114,38.1212,158699.0
2024-02-21 12:45:00,38.8,38.82,38.78,38.82,69811.0,38.1311,38.1507,38.1114,38.1507,69811.0
2024-02-21 12:50:00,38.82,38.86,38.8,38.86,93390.0,38.1507,38.19,38.1311,38.19,93390.0
2024-02-21 12:55:00,38.85,38.89,38.85,38.88,47198.0,38.1802,38.2195,38.1802,38.2097,47198.0
2024-02-21 13:00:00,38.87,38.88,38.71,38.72,110925.0,38.1999,38.2097,38.0426,38.0524,110925.0
2024-02-21 13:05:00,38.72,38.84,38.7,38.84,138035.0,38.0524,38.1704,38.0328,38.1704,138035.0
2024-02-21 13:10:00,38.84,38.88,38.83,38.86,38571.0,38.1704,38.2097,38.1606,38.19,38571.0
2024-02-21 13:15:00,38.86,38.9,38.83,38.89,40886.0,38.19,38.2293,38.1606,38.2195,40886.0
2024-02-21 13:20:00,38.89,38.95,38.85,38.94,76368.0,38.2195,38.2785,38.1802,38.2687,76368.0
2024-02-21 13:25:00,38.94,38.95,38.91,38.95,104405.0,38.2687,38.2785,38.2392,38.2785,104405.0
2024-02-21 13:30:00,38.95,38.96,38.9,38.92,59450.0,38.2785,38.2883,38.2293,38.249,59450.0
2024-02-21 13:35:00,38.92,38.94,38.87,38.91,57823.0,38.249,38.2687,38.1999,38.2392,57823.0
2024-02-21 13:40:00,38.9,39.0,38.9,39.0,176219.0,38.2293,38.3276,38.2293,38.3276,176219.0
2024-02-21 13:45:00,39.0,39.0,38.93,38.96,102116.0,38.3276,38.3276,38.2588,38.2883,102116.0
2024-02-21 13:50:00,38.97,38.99,38.95,38.97,30346.0,38.2981,38.3178,38.2785,38.2981,30346.0
2024-02-21 13:55:00,38.97,39.0,38.94,38.96,44073.0,38.2981,38.3276,38.2687,38.2883,44073.0
2024-02-21 14:00:00,38.95,39.01,38.87,38.97,131480.0,38.2785,38.3374,38.1999,38.2981,131480.0
2024-02-21 14:05:00,38.98,38.99,38.93,38.95,67279.0,38.308,38.3178,38.2588,38.2785,67279.0
2024-02-21 14:10:00,38.94,38.95,38.88,38.9,52778.0,38.2687,38.2785,38.2097,38.2293,52778.0
2024-02-21 14:15:00,38.9,38.94,38.88,38.91,48928.0,38.2293,38.2687,38.2097,38.2392,48928.0
2024-02-21 14:20:00,38.91,38.92,38.83,38.85,43713.0,38.2392,38.249,38.1606,38.1802,43713.0
2024-02-21 14:25:00,38.85,38.91,38.83,38.87,68263.0,38.1802,38.2392,38.1606,38.1999,68263.0
2024-02-21 14:30:00,38.88,38.92,38.86,38.91,72513.0,38.2097,38.249,38.19,38.2392,72513.0
2024-02-21 14:35:00,38.9,38.9,38.84,38.87,66683.0,38.2293,38.2293,38.1704,38.1999,66683.0
2024-02-21 14:40:00,38.87,38.91,38.86,38.89,56354.0,38.1999,38.2392,38.19,38.2195,56354.0
2024-02-21 14:45:00,38.89,38.94,38.87,38.92,61628.0,38.2195,38.2687,38.1999,38.249,61628.0
2024-02-21 14:50:00,38.92,38.94,38.91,38.93,42696.0,38.249,38.2687,38.2392,38.2588,42696.0
2024-02-21 14:55:00,38.94,38.97,38.93,38.95,85599.0,38.2687,38.2981,38.2588,38.2785,85599.0
2024-02-21 15:00:00,38.95,38.95,38.89,38.91,68872.0,38.2785,38.2785,38.2195,38.2392,68872.0
2024-02-21 15:05:00,38.9,38.93,38.88,38.9,82110.0,38.2293,38.2588,38.2097,38.2293,82110.0
2024-02-21 15:10:00,38.9,38.92,38.87,38.9,84123.0,38.2293,38.249,38.1999,38.2293,84123.0
2024-02-21 15:15:00,38.9,38.9,38.85,38.86,181509.0,38.2293,38.2293,38.1802,38.19,181509.0
2024-02-21 15:20:00,38.86,38.86,38.76,38.83,73567.0,38.19,38.19,38.0918,38.1606,73567.0
2024-02-21 15:25:00,38.83,38.87,38.83,38.87,115078.0,38.1606,38.1999,38.1606,38.1999,115078.0
2024-02-21 15:30:00,38.87,38.94,38.85,38.94,196998.0,38.1999,38.2687,38.1802,38.2687,196998.0
2024-02-21 15:35:00,38.94,38.97,38.89,38.89,252080.0,38.2687,38.2981,38.2195,38.2195,252080.0
2024-02-21 15:40:00,38.9,39.0,38.89,38.97,154581.0,38.2293,38.3276,38.2195,38.2981,154581.0
2024-02-21 15:45:00,38.96,38.97,38.86,38.87,247084.0,38.2883,38.2981,38.19,38.1999,247084.0
2024-02-21 15:50:00,38.87,38.88,38.79,38.82,632999.0,38.1999,38.2097,38.1212,38.1507,632999.0
2024-02-21 15:55:00,38.82,38.89,38.81,38.87,629455.0,38.1507,38.2195,38.1409,38.1999,629455.0
2024-02-22 09:30:00,38.63,38.75,38.51,38.62,186106.0,37.964,38.0819,37.8461,37.9542,186106.0
2024-02-22 09:35:00,38.63,38.86,38.62,38.76,159264.0,37.964,38.19,37.9542,38.0918,159264.0
2024-02-22 09:40:00,38.75,38.78,38.65,38.74,157508.0,38.0819,38.1114,37.9837,38.0721,157508.0
2024-02-22 09:45:00,38.75,38.91,38.74,38.81,172064.0,38.0819,38.2392,38.0721,38.1409,172064.0
2024-02-22 09:50:00,38.81,38.94,38.78,38.8,146830.0,38.1409,38.2687,38.1114,38.1311,146830.0
2024-02-22 09:55:00,38.81,38.93,38.8,38.9,123797.0,38.1409,38.2588,38.1311,38.2293,123797.0
2024-02-22 10:00:00,38.9,38.93,38.79,38.83,106158.0,38.2293,38.2588,38.1212,38.1606,106158.0
2024-02-22 10:05:00,38.82,38.86,38.67,38.7,133333.0,38.1507,38.19,38.0033,38.0328,133333.0
2024-02-22 10:10:00,38.7,38.81,38.66,38.78,122169.0,38.0328,38.1409,37.9935,38.1114,122169.0
2024-02-22 10:15:00,38.79,38.84,38.73,38.8,83580.0,38.1212,38.1704,38.0623,38.1311,83580.0
2024-02-22 10:20:00,38.81,38.89,38.76,38.89,62343.0,38.1409,38.2195,38.0918,38.2195,62343.0
2024-02-22 10:25:00,38.89,38.91,38.76,38.8,62088.0,38.2195,38.2392,38.0918,38.1311,62088.0
2024-02-22 10:30:00,38.8,38.89,38.77,38.89,74708.0,38.1311,38.2195,38.1016,38.2195,74708.0
2024-02-22 10:35:00,38.89,38.89,38.75,38.83,97547.0,38.2195,38.2195,38.0819,38.1606,97547.0
2024-02-22 10:40:00,38.83,38.87,38.8,38.8,71193.0,38.1606,38.1999,38.1311,38.1311,71193.0
2024-02-22 10:45:00,38.8,38.88,38.77,38.81,78792.0,38.1311,38.2097,38.1016,38.1409,78792.0
2024-02-22 10:50:00,38.82,38.88,38.81,38.85,46674.0,38.1507,38.2097,38.1409,38.1802,46674.0
2024-02-22 10:55:00,38.86,38.92,38.85,38.91,105439.0,38.19,38.249,38.1802,38.2392,105439.0
2024-02-22 11:00:00,38.91,38.97,38.89,38.95,66747.0,38.2392,38.2981,38.2195,38.2785,66747.0
2024-02-22 11:05:00,38.94,39.04,38.92,38.97,98708.0,38.2687,38.3669,38.249,38.2981,98708.0
2024-02-22 11:10:00,38.96,39.01,38.94,38.99,63356.0,38.2883,38.3374,38.2687,38.3178,63356.0
2024-02-22 11:15:00,38.99,39.01,38.93,38.95,83272.0,38.3178,38.3374,38.2588,38.2785,83272.0
2024-02-22 11:20:00,38.96,38.97,38.91,38.94,55369.0,38.2883,38.2981,38.2392,38.2687,55369.0
2024-02-22 11:25:00,38.94,39.0,38.92,39.0,44769.0,38.2687,38.3276,38.249,38.3276,44769.0
2024-02-22 11:30:00,39.0,39.0,38.95,38.97,33563.0,38.3276,38.3276,38.2785,38.2981,33563.0
2024-02-22 11:35:00,38.96,38.96,38.87,38.88,134883.0,38.2883,38.2883,38.1999,38.2097,134883.0
2024-02-22 11:40:00,38.87,38.88,38.8,38.8,59905.0,38.1999,38.2097,38.1311,38.1311,59905.0
2024-02-22 11:45:00,38.8,38.83,38.72,38.73,77493.0,38.1311,38.1606,38.0524,38.0623,77493.0
2024-02-22 11:50:00,38.73,38.82,38.73,38.76,50733.0,38.0623,38.1507,38.0623,38.0918,50733.0
2024-02-22 11:55:00,38.77,38.83,38.75,38.82,38027.0,38.1016,38.1606,38.0819,38.1507,38027.0
2024-02-22 12:00:00,38.81,38.89,38.78,38.87,53974.0,38.1409,38.2195,38.1114,38.1999,53974.0
2024-02-22 12:05:00,38.88,38.91,38.87,38.89,69944.0,38.2097,38.2392,38.1999,38.2195,69944.0
2024-02-22 12:10:00,38.9,38.9,38.79,38.79,224781.0,38.2293,38.2293,38.1212,38.1212,224781.0
2024-02-22 12:15:00,38.79,38.82,38.78,38.78,66839.0,38.1212,38.1507,38.1114,38.1114,66839.0
2024-02-22 12:20:00,38.79,38.81,38.77,38.78,63306.0,38.1212,38.1409,38.1016,38.1114,63306.0
2024-02-22 12:25:00,38.78,38.79,38.74,38.75,37014.0,38.1114,38.1212,38.0721,38.0819,37014.0
2024-02-22 12:30:00,38.76,38.76,38.69,38.7,53310.0,38.0918,38.0918,38.023,38.0328,53310.0
2024-02-22 12:35:00,38.69,38.7,38.66,38.69,28406.0,38.023,38.0328,37.9935,38.023,28406.0
2024-02-22 12:40:00,38.69,38.71,38.67,38.69,33316.0,38.023,38.0426,38.0033,38.023,33316.0
2024-02-22 12:45:00,38.69,38.7,38.65,38.69,50099.0,38.023,38.0328,37.9837,38.023,50099.0
2024-02-22 12:50:00,38.69,38.7,38.67,38.7,40803.0,38.023,38.0328,38.0033,38.0328,40803.0
2024-02-22 12:55:00,38.7,38.73,38.68,38.7,73351.0,38.0328,38.0623,38.0131,38.0328,73351.0
2024-02-22 13:00:00,38.7,38.7,38.65,38.7,38172.0,38.0328,38.0328,37.9837,38.0328,38172.0
2024-02-22 13:05:00,38.7,38.72,38.68,38.7,65568.0,38.0328,38.0524,38.0131,38.0328,65568.0
2024-02-22 13:10:00,38.7,38.7,38.57,38.58,54207.0,38.0328,38.0328,37.905,37.9149,54207.0
2024-02-22 13:15:00,38.58,38.64,38.57,38.59,72413.0,37.9149,37.9738,37.905,37.9247,72413.0
2024-02-22 13:20:00,38.59,38.61,38.58,38.59,43800.0,37.9247,37.9443,37.9149,37.9247,43800.0
2024-02-22 13:25:00,38.59,38.6,38.57,38.58,61943.0,37.9247,37.9345,37.905,37.9149,61943.0
2024-02-22 13:30:00,38.58,38.61,38.55,38.58,80070.0,37.9149,37.9443,37.8854,37.9149,80070.0
2024-02-22 13:35:00,38.58,38.59,38.54,38.59,90563.0,37.9149,37.9247,37.8755,37.9247,90563.0
2024-02-22 13:40:00,38.59,38.6,38.56,38.57,64371.0,37.9247,37.9345,37.8952,37.905,64371.0
2024-02-22 13:45:00,38.56,38.6,38.55,38.58,50342.0,37.8952,37.9345,37.8854,37.9149,50342.0
2024-02-22 13:50:00,38.58,38.58,38.52,38.58,78298.0,37.9149,37.9149,37.8559,37.9149,78298.0
2024-02-22 13:55:00,38.57,38.63,38.56,38.62,79382.0,37.905,37.964,37.8952,37.9542,79382.0
2024-02-22 14:00:00,38.61,38.7,38.61,38.68,94007.0,37.9443,38.0328,37.9443,38.0131,94007.0
2024-02-22 14:05:00,38.67,38.7,38.65,38.67,47104.0,38.0033,38.0328,37.9837,38.0033,47104.0
2024-02-22 14:10:00,38.67,38.71,38.66,38.7,34879.0,38.0033,38.0426,37.9935,38.0328,34879.0
2024-02-22 14:15:00,38.7,38.72,38.68,38.69,51072.0,38.0328,38.0524,38.0131,38.023,51072.0
2024-02-22 14:20:00,38.69,38.73,38.68,38.73,184580.0,38.023,38.0623,38.0131,38.0623,184580.0
2024-02-22 14:25:00,38.73,38.81,38.7,38.8,134146.0,38.0623,38.1409,38.0328,38.1311,134146.0
2024-02-22 14:30:00,38.81,38.81,38.7,38.71,122251.0,38.1409,38.1409,38.0328,38.0426,122251.0
2024-02-22 14:35:00,38.7,38.73,38.68,38.72,50984.0,38.0328,38.0623,38.0131,38.0524,50984.0
2024-02-22 14:40:00,38.73,38.73,38.7,38.73,34539.0,38.0623,38.0623,38.0328,38.0623,34539.0
2024-02-22 14:45:00,38.72,38.75,38.65,38.68,73760.0,38.0524,38.0819,37.9837,38.0131,73760.0
2024-02-22 14:50:00,38.68,38.71,38.66,38.7,40579.0,38.0131,38.0426,37.9935,38.0328,40579.0
2024-02-22 14:55:00,38.7,38.71,38.63,38.67,57310.0,38.0328,38.0426,37.964,38.0033,57310.0
2024-02-22 15:00:00,38.67,38.69,38.64,38.69,38809.0,38.0033,38.023,37.9738,38.023,38809.0
2024-02-22 15:05:00,38.68,38.69,38.65,38.68,67173.0,38.0131,38.023,37.9837,38.0131,67173.0
2024-02-22 15:10:00,38.68,38.7,38.65,38.69,37922.0,38.0131,38.0328,37.9837,38.023,37922.0
2024-02-22 15:15:00,38.68,38.76,38.68,38.75,52898.0,38.0131,38.0918,38.0131,38.0819,52898.0
2024-02-22 15:20:00,38.75,38.77,38.71,38.75,46170.0,38.0819,38.1016,38.0426,38.0819,46170.0
2024-02-22 15:25:00,38.75,38.77,38.74,38.75,58775.0,38.0819,38.1016,38.0721,38.0819,58775.0
2024-02-22 15:30:00,38.75,38.76,38.68,38.71,70682.0,38.0819,38.0918,38.0131,38.0426,70682.0
2024-02-22 15:35:00,38.71,38.74,38.69,38.74,78786.0,38.0426,38.0721,38.023,38.0721,78786.0
2024-02-22 15:40:00,38.74,38.81,38.73,38.77,226736.0,38.0721,38.1409,38.0623,38.1016,226736.0
2024-02-22 15:45:00,38.77,38.78,38.68,38.7,316988.0,38.1016,38.1114,38.0131,38.0328,316988.0
2024-02-22 15:50:00,38.7,38.71,38.67,38.71,227114.0,38.0328,38.0426,38.0033,38.0426,227114.0
2024-02-22 15:55:00,38.71,38.77,38.66,38.66,593159.0,38.0426,38.1016,37.9935,37.9935,593159.0
2024-02-23 09:30:00,38.79,38.93,38.63,38.74,193346.0,38.1212,38.2588,37.964,38.0721,193346.0
2024-02-23 09:35:00,38.73,38.82,38.59,38.61,89221.0,38.0623,38.1507,37.9247,37.9443,89221.0
2024-02-23 09:40:00,38.59,38.74,38.59,38.71,64009.0,37.9247,38.0721,37.9247,38.0426,64009.0
2024-02-23 09:45:00,38.71,38.96,38.63,38.93,152769.0,38.0426,38.2883,37.964,38.2588,152769.0
2024-02-23 09:50:00,38.92,38.93,38.73,38.84,196900.0,38.249,38.2588,38.0623,38.1704,196900.0
2024-02-23 09:55:00,38.84,38.89,38.81,38.86,90457.0,38.1704,38.2195,38.1409,38.19,90457.0
2024-02-23 10:00:00,38.87,38.87,38.74,38.8,131678.0,38.1999,38.1999,38.0721,38.1311,131678.0
2024-02-23 10:05:00,38.8,38.94,38.8,38.93,90903.0,38.1311,38.2687,38.1311,38.2588,90903.0
2024-02-23 10:10:00,38.93,38.94,38.84,38.86,263745.0,38.2588,38.2687,38.1704,38.19,263745.0
2024-02-23 10:15:00,38.85,38.9,38.82,38.89,58167.0,38.1802,38.2293,38.1507,38.2195,58167.0
2024-02-23 10:20:00,38.89,38.93,38.85,38.88,72115.0,38.2195,38.2588,38.1802,38.2097,72115.0
2024-02-23 10:25:00,38.88,38.9,38.86,38.88,57006.0,38.2097,38.2293,38.19,38.2097,57006.0
2024-02-23 10:30:00,38.88,38.92,38.86,38.87,76717.0,38.2097,38.249,38.19,38.1999,76717.0
2024-02-23 10:35:00,38.87,38.99,38.86,38.96,80369.0,38.1999,38.3178,38.19,38.2883,80369.0
2024-02-23 10:40:00,38.96,39.02,38.95,38.97,58213.0,38.2883,38.3473,38.2785,38.2981,58213.0
2024-02-23 10:45:00,38.97,39.01,38.93,38.96,63835.0,38.2981,38.3374,38.2588,38.2883,63835.0
2024-02-23 10:50:00,38.95,39.0,38.9,38.94,297768.0,38.2785,38.3276,38.2293,38.2687,297768.0
2024-02-23 10:55:00,38.94,38.98,38.93,38.96,80365.0,38.2687,38.308,38.2588,38.2883,80365.0
2024-02-23 11:00:00,38.96,38.98,38.87,38.9,74231.0,38.2883,38.308,38.1999,38.2293,74231.0
2024-02-23 11:05:00,38.91,38.97,38.87,38.96,48147.0,38.2392,38.2981,38.1999,38.2883,48147.0
2024-02-23 11:10:00,38.95,38.97,38.91,38.95,70978.0,38.2785,38.2981,38.2392,38.2785,70978.0
2024-02-23 11:15:00,38.95,38.99,38.94,38.97,56408.0,38.2785,38.3178,38.2687,38.2981,56408.0
2024-02-23 11:20:00,38.96,39.0,38.96,39.0,43823.0,38.2883,38.3276,38.2883,38.3276,43823.0
2024-02-23 11:25:00,38.99,39.03,38.97,38.98,125464.0,38.3178,38.3571,38.2981,38.308,125464.0
2024-02-23 11:30:00,38.98,39.02,38.97,39.01,75902.0,38.308,38.3473,38.2981,38.3374,75902.0
2024-02-23 11:35:00,39.01,39.05,39.0,39.05,75906.0,38.3374,38.3768,38.3276,38.3768,75906.0
2024-02-23 11:40:00,39.05,39.09,39.01,39.01,99541.0,38.3768,38.4161,38.3374,38.3374,99541.0
2024-02-23 11:45:00,39.02,39.04,38.98,38.99,58674.0,38.3473,38.3669,38.308,38.3178,58674.0
2024-02-23 11:50:00,38.98,39.04,38.98,39.01,68225.0,38.308,38.3669,38.308,38.3374,68225.0
2024-02-23 11:55:00,39.02,39.05,38.97,38.99,92484.0,38.3473,38.3768,38.2981,38.3178,92484.0
2024-02-23 12:00:00,38.99,39.03,38.99,39.01,40780.0,38.3178,38.3571,38.3178,38.3374,40780.0
2024-02-23 12:05:00,39.02,39.13,39.01,39.12,94605.0,38.3473,38.4554,38.3374,38.4456,94605.0
2024-02-23 12:10:00,39.13,39.13,39.06,39.11,149136.0,38.4554,38.4554,38.3866,38.4357,149136.0
2024-02-23 12:15:00,39.12,39.12,39.05,39.07,91607.0,38.4456,38.4456,38.3768,38.3964,91607.0
2024-02-23 12:20:00,39.07,39.09,39.04,39.05,95135.0,38.3964,38.4161,38.3669,38.3768,95135.0
2024-02-23 12:25:00,39.05,39.07,39.01,39.01,109574.0,38.3768,38.3964,38.3374,38.3374,109574.0
2024-02-23 12:30:00,39.02,39.06,38.98,39.05,180290.0,38.3473,38.3866,38.308,38.3768,180290.0
2024-02-23 12:35:00,39.05,39.07,39.01,39.02,237706.0,38.3768,38.3964,38.3374,38.3473,237706.0
2024-02-23 12:40:00,39.01,39.08,38.94,39.07,81497.0,38.3374,38.4062,38.2687,38.3964,81497.0
2024-02-23 12:45:00,39.07,39.1,39.06,39.09,42316.0,38.3964,38.4259,38.3866,38.4161,42316.0
2024-02-23 12:50:00,39.09,39.1,39.06,39.1,53425.0,38.4161,38.4259,38.3866,38.4259,53425.0
2024-02-23 12:55:00,39.1,39.14,39.1,39.13,51524.0,38.4259,38.4652,38.4259,38.4554,51524.0
2024-02-23 13:00:00,39.14,39.15,39.11,39.11,29117.0,38.4652,38.475,38.4357,38.4357,29117.0
2024-02-23 13:05:00,39.12,39.13,39.1,39.12,31650.0,38.4456,38.4554,38.4259,38.4456,31650.0
2024-02-23 13:10:00,39.12,39.13,39.09,39.11,43056.0,38.4456,38.4554,38.4161,38.4357,43056.0
2024-02-23 13:15:00,39.1,39.12,39.08,39.08,66936.0,38.4259,38.4456,38.4062,38.4062,66936.0
2024-02-23 13:20:00,39.09,39.09,39.0,39.04,135680.0,38.4161,38.4161,38.3276,38.3669,135680.0
2024-02-23 13:25:00,39.04,39.05,39.0,39.02,116976.0,38.3669,38.3768,38.3276,38.3473,116976.0
2024-02-23 13:30:00,39.02,39.05,38.98,39.04,70689.0,38.3473,38.3768,38.308,38.3669,70689.0
2024-02-23 13:35:00,39.04,39.05,39.02,39.02,25627.0,38.3669,38.3768,38.3473,38.3473,25627.0
2024-02-23 13:40:00,39.02,39.04,38.94,38.97,280201.0,38.3473,38.3669,38.2687,38.2981,280201.0
2024-02-23 13:45:00,38.96,38.99,38.93,38.98,140846.0,38.2883,38.3178,38.2588,38.308,140846.0
2024-02-23 13:50:00,38.98,39.01,38.94,38.98,85389.0,38.308,38.3374,38.2687,38.308,85389.0
2024-02-23 13:55:00,38.97,38.98,38.93,38.94,34383.0,38.2981,38.308,38.2588,38.2687,34383.0
2024-02-23 14:00:00,38.94,38.96,38.84,38.85,67276.0,38.2687,38.2883,38.1704,38.1802,67276.0
2024-02-23 14:05:00,38.84,38.9,38.83,38.88,68155.0,38.1704,38.2293,38.1606,38.2097,68155.0
2024-02-23 14:10:00,38.87,38.93,38.86,38.91,42804.0,38.1999,38.2588,38.19,38.2392,42804.0
2024-02-23 14:15:00,38.91,38.93,38.88,38.89,46373.0,38.2392,38.2588,38.2097,38.2195,46373.0
2024-02-23 14:20:00,38.89,38.9,38.83,38.83,40414.0,38.2195,38.2293,38.1606,38.1606,40414.0
2024-02-23 14:25:00,38.84,38.84,38.73,38.77,68389.0,38.1704,38.1704,38.0623,38.1016,68389.0
2024-02-23 14:30:00,38.76,38.81,38.74,38.77,72943.0,38.0918,38.1409,38.0721,38.1016,72943.0
2024-02-23 14:35:00,38.76,38.76,38.71,38.74,48641.0,38.0918,38.0918,38.0426,38.0721,48641.0
2024-02-23 14:40:00,38.75,38.76,38.72,38.73,88361.0,38.0819,38.0918,38.0524,38.0623,88361.0
2024-02-23 14:45:00,38.73,38.76,38.71,38.71,69633.0,38.0623,38.0918,38.0426,38.0426,69633.0
2024-02-23 14:50:00,38.72,38.85,38.7,38.84,76743.0,38.0524,38.1802,38.0328,38.1704,76743.0
2024-02-23 14:55:00,38.84,38.89,38.84,38.89,60566.0,38.1704,38.2195,38.1704,38.2195,60566.0
2024-02-23 15:00:00,38.89,38.94,38.87,38.91,91374.0,38.2195,38.2687,38.1999,38.2392,91374.0
2024-02-23 15:05:00,38.91,38.95,38.9,38.93,76275.0,38.2392,38.2785,38.2293,38.2588,76275.0
2024-02-23 15:10:00,38.93,38.96,38.9,38.91,57394.0,38.2588,38.2883,38.2293,38.2392,57394.0
2024-02-23 15:15:00,38.91,38.96,38.9,38.95,91987.0,38.2392,38.2883,38.2293,38.2785,91987.0
2024-02-23 15:20:00,38.94,38.94,38.88,38.89,72699.0,38.2687,38.2687,38.2097,38.2195,72699.0
2024-02-23 15:25:00,38.89,38.93,38.88,38.91,83144.0,38.2195,38.2588,38.2097,38.2392,83144.0
2024-02-23 15:30:00,38.91,38.93,38.89,38.93,81396.0,38.2392,38.2588,38.2195,38.2588,81396.0
2024-02-23 15:35:00,38.93,38.95,38.89,38.91,96089.0,38.2588,38.2785,38.2195,38.2392,96089.0
2024-02-23 15:40:00,38.91,38.97,38.9,38.95,117101.0,38.2392,38.2981,38.2293,38.2785,117101.0
2024-02-23 15:45:00,38.96,39.04,38.95,39.03,199588.0,38.2883,38.3669,38.2785,38.3571,199588.0
2024-02-23 15:50:00,39.04,39.06,38.96,38.98,330475.0,38.3669,38.3866,38.2883,38.308,330475.0
2024-02-23 15:55:00,38.98,38.99,38.93,38.96,692667.0,38.308,38.3178,38.2588,38.2883,692667.0
2024-02-26 09:30:00,38.36,38.41,37.91,38.08,400319.0,37.6987,37.7478,37.2564,37.4235,400319.0
2024-02-26 09:35:00,38.08,38.21,37.82,37.86,245273.0,37.4235,37.5512,37.168,37.2073,245273.0
2024-02-26 09:40:00,37.86,38.02,37.82,37.98,174314.0,37.2073,37.3645,37.168,37.3252,174314.0
2024-02-26 09:45:00,37.98,38.04,37.87,38.0,160081.0,37.3252,37.3842,37.2171,37.3449,160081.0
2024-02-26 09:50:00,37.99,38.01,37.91,38.01,156586.0,37.335,37.3547,37.2564,37.3547,156586.0
2024-02-26 09:55:00,38.02,38.08,38.01,38.06,116896.0,37.3645,37.4235,37.3547,37.4038,116896.0
2024-02-26 10:00:00,38.06,38.07,37.88,37.93,205680.0,37.4038,37.4137,37.2269,37.2761,205680.0
2024-02-26 10:05:00,37.92,38.0,37.87,37.88,125798.0,37.2662,37.3449,37.2171,37.2269,125798.0
2024-02-26 10:10:00,37.88,37.94,37.69,37.72,178782.0,37.2269,37.2859,37.0402,37.0697,178782.0
2024-02-26 10:15:00,37.71,37.75,37.64,37.66,223942.0,37.0599,37.0992,36.9911,37.0107,223942.0
2024-02-26 10:20:00,37.66,37.74,37.64,37.71,215369.0,37.0107,37.0893,36.9911,37.0599,215369.0
2024-02-26 10:25:00,37.73,37.79,37.69,37.74,149506.0,37.0795,37.1385,37.0402,37.0893,149506.0
2024-02-26 10:30:00,37.73,37.82,37.66,37.79,97239.0,37.0795,37.168,37.0107,37.1385,97239.0
2024-02-26 10:35:00,37.79,37.86,37.76,37.77,129923.0,37.1385,37.2073,37.109,37.1188,129923.0
2024-02-26 10:40:00,37.76,37.85,37.75,37.81,71128.0,37.109,37.1974,37.0992,37.1581,71128.0
2024-02-26 10:45:00,37.8,37.89,37.8,37.84,49325.0,37.1483,37.2368,37.1483,37.1876,49325.0
2024-02-26 10:50:00,37.84,37.89,37.82,37.85,51680.0,37.1876,37.2368,37.168,37.1974,51680.0
2024-02-26 10:55:00,37.85,37.87,37.8,37.81,64641.0,37.1974,37.2171,37.1483,37.1581,64641.0
2024-02-26 11:00:00,37.81,37.83,37.7,37.72,73466.0,37.1581,37.1778,37.05,37.0697,73466.0
2024-02-26 11:05:00,37.72,37.73,37.6,37.67,113006.0,37.0697,37.0795,36.9518,37.0205,113006.0
2024-02-26 11:10:00,37.67,37.73,37.65,37.71,51894.0,37.0205,37.0795,37.0009,37.0599,51894.0
2024-02-26 11:15:00,37.72,37.76,37.7,37.74,51689.0,37.0697,37.109,37.05,37.0893,51689.0
2024-02-26 11:20:00,37.73,37.74,37.67,37.68,42922.0,37.0795,37.0893,37.0205,37.0304,42922.0
2024-02-26 11:25:00,37.69,37.82,37.65,37.81,129366.0,37.0402,37.168,37.0009,37.1581,129366.0
2024-02-26 11:30:00,37.81,37.89,37.8,37.89,74270.0,37.1581,37.2368,37.1483,37.2368,74270.0
2024-02-26 11:35:00,37.89,37.89,37.81,37.84,84356.0,37.2368,37.2368,37.1581,37.1876,84356.0
2024-02-26 11:40:00,37.84,37.87,37.81,37.82,46990.0,37.1876,37.2171,37.1581,37.168,46990.0
2024-02-26 11:45:00,37.81,37.9,37.8,37.89,90613.0,37.1581,37.2466,37.1483,37.2368,90613.0
2024-02-26 11:50:00,37.89,37.9,37.86,37.9,58748.0,37.2368,37.2466,37.2073,37.2466,58748.0
2024-02-26 11:55:00,37.9,37.93,37.87,37.89,62790.0,37.2466,37.2761,37.2171,37.2368,62790.0
2024-02-26 12:00:00,37.89,37.89,37.82,37.84,85873.0,37.2368,37.2368,37.168,37.1876,85873.0
2024-02-26 12:05:00,37.83,37.85,37.82,37.84,28227.0,37.1778,37.1974,37.168,37.1876,28227.0
2024-02-26 12:10:00,37.84,37.87,37.83,37.87,32160.0,37.1876,37.2171,37.1778,37.2171,32160.0
2024-02-26 12:15:00,37.86,37.91,37.86,37.87,33917.0,37.2073,37.2564,37.2073,37.2171,33917.0
2024-02-26 12:20:00,37.87,37.93,37.86,37.91,39552.0,37.2171,37.2761,37.2073,37.2564,39552.0
2024-02-26 12:25:00,37.92,37.95,37.89,37.95,71577.0,37.2662,37.2957,37.2368,37.2957,71577.0
2024-02-26 12:30:00,37.95,37.95,37.86,37.87,35871.0,37.2957,37.2957,37.2073,37.2171,35871.0
2024-02-26 12:35:00,37.88,37.92,37.87,37.9,47026.0,37.2269,37.2662,37.2171,37.2466,47026.0
2024-02-26 12:40:00,37.9,37.94,37.9,37.94,60941.0,37.2466,37.2859,37.2466,37.2859,60941.0
2024-02-26 12:45:00,37.94,37.95,37.92,37.93,16320.0,37.2859,37.2957,37.2662,37.2761,16320.0
2024-02-26 12:50:00,37.93,37.94,37.89,37.93,37322.0,37.2761,37.2859,37.2368,37.2761,37322.0
2024-02-26 12:55:00,37.93,38.04,37.92,38.04,71819.0,37.2761,37.3842,37.2662,37.3842,71819.0
2024-02-26 13:00:00,38.03,38.05,38.01,38.04,81048.0,37.3743,37.394,37.3547,37.3842,81048.0
2024-02-26 13:05:00,38.05,38.05,37.97,37.99,87174.0,37.394,37.394,37.3154,37.335,87174.0
2024-02-26 13:10:00,38.0,38.09,37.99,38.08,50891.0,37.3449,37.4333,37.335,37.4235,50891.0
2024-02-26 13:15:00,38.08,38.09,38.01,38.02,46884.0,37.4235,37.4333,37.3547,37.3645,46884.0
2024-02-26 13:20:00,38.01,38.05,38.0,38.04,92746.0,37.3547,37.394,37.3449,37.3842,92746.0
2024-02-26 13:25:00,38.04,38.05,37.93,37.95,64476.0,37.3842,37.394,37.2761,37.2957,64476.0
2024-02-26 13:30:00,37.95,38.02,37.94,37.96,65690.0,37.2957,37.3645,37.2859,37.3055,65690.0
2024-02-26 13:35:00,37.96,37.96,37.9,37.94,133358.0,37.3055,37.3055,37.2466,37.2859,133358.0
2024-02-26 13:40:00,37.94,37.99,37.93,37.97,60983.0,37.2859,37.335,37.2761,37.3154,60983.0
2024-02-26 13:45:00,37.97,37.98,37.9,37.91,37845.0,37.3154,37.3252,37.2466,37.2564,37845.0
2024-02-26 13:50:00,37.91,37.93,37.89,37.93,23681.0,37.2564,37.2761,37.2368,37.2761,23681.0
2024-02-26 13:55:00,37.93,37.94,37.9,37.91,22529.0,37.2761,37.2859,37.2466,37.2564,22529.0
2024-02-26 14:00:00,37.91,37.96,37.89,37.95,73190.0,37.2564,37.3055,37.2368,37.2957,73190.0
2024-02-26 14:05:00,37.95,38.0,37.93,37.94,69721.0,37.2957,37.3449,37.2761,37.2859,69721.0
2024-02-26 14:10:00,37.94,37.95,37.89,37.9,37160.0,37.2859,37.2957,37.2368,37.2466,37160.0
2024-02-26 14:15:00,37.9,37.92,37.86,37.86,44323.0,37.2466,37.2662,37.2073,37.2073,44323.0
2024-02-26 14:20:00,37.86,37.91,37.84,37.9,38496.0,37.2073,37.2564,37.1876,37.2466,38496.0
2024-02-26 14:25:00,37.9,37.93,37.89,37.93,19304.0,37.2466,37.2761,37.2368,37.2761,19304.0
2024-02-26 14:30:00,37.92,37.93,37.82,37.84,72268.0,37.2662,37.2761,37.168,37.1876,72268.0
2024-02-26 14:35:00,37.84,37.85,37.81,37.84,71170.0,37.1876,37.1974,37.1581,37.1876,71170.0
2024-02-26 14:40:00,37.84,37.87,37.83,37.87,35490.0,37.1876,37.2171,37.1778,37.2171,35490.0
2024-02-26 14:45:00,37.86,37.89,37.83,37.85,58086.0,37.2073,37.2368,37.1778,37.1974,58086.0
2024-02-26 14:50:00,37.84,37.88,37.84,37.86,62643.0,37.1876,37.2269,37.1876,37.2073,62643.0
2024-02-26 14:55:00,37.86,37.9,37.84,37.86,88421.0,37.2073,37.2466,37.1876,37.2073,88421.0
2024-02-26 15:00:00,37.87,37.94,37.85,37.94,105388.0,37.2171,37.2859,37.1974,37.2859,105388.0
2024-02-26 15:05:00,37.94,38.01,37.92,38.01,89317.0,37.2859,37.3547,37.2662,37.3547,89317.0
2024-02-26 15:10:00,38.01,38.07,38.0,38.07,32313.0,37.3547,37.4137,37.3449,37.4137,32313.0
2024-02-26 15:15:00,38.06,38.11,38.02,38.03,53618.0,37.4038,37.453,37.3645,37.3743,53618.0
2024-02-26 15:20:00,38.04,38.05,38.01,38.03,50748.0,37.3842,37.394,37.3547,37.3743,50748.0
2024-02-26 15:25:00,38.04,38.08,38.02,38.08,55692.0,37.3842,37.4235,37.3645,37.4235,55692.0
2024-02-26 15:30:00,38.08,38.09,37.97,38.0,71328.0,37.4235,37.4333,37.3154,37.3449,71328.0
2024-02-26 15:35:00,37.99,38.0,37.97,37.98,46851.0,37.335,37.3449,37.3154,37.3252,46851.0
2024-02-26 15:40:00,37.98,38.01,37.97,38.0,85341.0,37.3252,37.3547,37.3154,37.3449,85341.0
2024-02-26 15:45:00,38.0,38.1,38.0,38.09,178339.0,37.3449,37.4431,37.3449,37.4333,178339.0
2024-02-26 15:50:00,38.08,38.1,38.06,38.07,269448.0,37.4235,37.4431,37.4038,37.4137,269448.0
2024-02-26 15:55:00,38.07,38.11,37.99,38.01,643965.0,37.4137,37.453,37.335,37.3547,643965.0
2024-02-27 09:30:00,38.51,38.74,38.45,38.45,196303.0,37.8461,38.0721,37.7871,37.7871,196303.0
2024-02-27 09:35:00,38.44,38.49,38.37,38.46,66687.0,37.7773,37.8264,37.7085,37.7969,66687.0
2024-02-27 09:40:00,38.45,38.47,38.34,38.34,80940.0,37.7871,37.8068,37.679,37.679,80940.0
2024-02-27 09:45:00,38.35,38.47,38.32,38.38,73468.0,37.6888,37.8068,37.6593,37.7183,73468.0
2024-02-27 09:50:00,38.38,38.4,38.29,38.3,45794.0,37.7183,37.738,37.6299,37.6397,45794.0
2024-02-27 09:55:00,38.27,38.33,38.21,38.29,57866.0,37.6102,37.6692,37.5512,37.6299,57866.0
2024-02-27 10:00:00,38.29,38.37,38.14,38.15,153655.0,37.6299,37.7085,37.4824,37.4923,153655.0
2024-02-27 10:05:00,38.15,38.16,38.08,38.09,85112.0,37.4923,37.5021,37.4235,37.4333,85112.0
2024-02-27 10:10:00,38.08,38.09,38.01,38.03,88545.0,37.4235,37.4333,37.3547,37.3743,88545.0
2024-02-27 10:15:00,38.02,38.07,37.97,38.01,230868.0,37.3645,37.4137,37.3154,37.3547,230868.0
2024-02-27 10:20:00,38.01,38.02,37.9,37.93,61921.0,37.3547,37.3645,37.2466,37.2761,61921.0
2024-02-27 10:25:00,37.92,38.03,37.92,38.02,41511.0,37.2662,37.3743,37.2662,37.3645,41511.0
2024-02-27 10:30:00,38.01,38.06,37.99,38.05,38467.0,37.3547,37.4038,37.335,37.394,38467.0
2024-02-27 10:35:00,38.05,38.06,37.95,37.98,58876.0,37.394,37.4038,37.2957,37.3252,58876.0
2024-02-27 10:40:00,37.97,38.06,37.95,37.96,46062.0,37.3154,37.4038,37.2957,37.3055,46062.0
2024-02-27 10:45:00,37.96,38.06,37.95,37.99,77861.0,37.3055,37.4038,37.2957,37.335,77861.0
2024-02-27 10:50:00,38.0,38.13,38.0,38.13,92737.0,37.3449,37.4726,37.3449,37.4726,92737.0
2024-02-27 10:55:00,38.13,38.14,38.08,38.1,59350.0,37.4726,37.4824,37.4235,37.4431,59350.0
2024-02-27 11:00:00,38.1,38.11,38.05,38.05,43935.0,37.4431,37.453,37.394,37.394,43935.0
2024-02-27 11:05:00,38.05,38.11,38.03,38.05,76025.0,37.394,37.453,37.3743,37.394,76025.0
2024-02-27 11:10:00,38.05,38.06,38.02,38.05,61218.0,37.394,37.4038,37.3645,37.394,61218.0
2024-02-27 11:15:00,38.05,38.07,38.02,38.04,27971.0,37.394,37.4137,37.3645,37.3842,27971.0
2024-02-27 11:20:00,38.04,38.08,38.02,38.08,53699.0,37.3842,37.4235,37.3645,37.4235,53699.0
2024-02-27 11:25:00,38.07,38.14,38.05,38.05,111533.0,37.4137,37.4824,37.394,37.394,111533.0
2024-02-27 11:30:00,38.05,38.05,37.97,37.99,49455.0,37.394,37.394,37.3154,37.335,49455.0
2024-02-27 11:35:00,37.99,38.06,37.95,38.04,54975.0,37.335,37.4038,37.2957,37.3842,54975.0
2024-02-27 11:40:00,38.05,38.05,37.98,38.0,18415.0,37.394,37.394,37.3252,37.3449,18415.0
2024-02-27 11:45:00,38.0,38.07,37.99,38.07,27481.0,37.3449,37.4137,37.335,37.4137,27481.0
2024-02-27 11:50:00,38.07,38.08,38.03,38.04,43943.0,37.4137,37.4235,37.3743,37.3842,43943.0
2024-02-27 11:55:00,38.04,38.04,38.01,38.04,19961.0,37.3842,37.3842,37.3547,37.3842,19961.0
2024-02-27 12:00:00,38.04,38.04,37.99,38.0,17866.0,37.3842,37.3842,37.335,37.3449,17866.0
2024-02-27 12:05:00,38.0,38.03,38.0,38.02,11631.0,37.3449,37.3743,37.3449,37.3645,11631.0
2024-02-27 12:10:00,38.02,38.04,37.99,38.0,33323.0,37.3645,37.3842,37.335,37.3449,33323.0
2024-02-27 12:15:00,38.0,38.02,37.99,38.02,23365.0,37.3449,37.3645,37.335,37.3645,23365.0
2024-02-27 12:20:00,38.01,38.06,38.0,38.01,28466.0,37.3547,37.4038,37.3449,37.3547,28466.0
2024-02-27 12:25:00,38.01,38.1,38.0,38.09,53910.0,37.3547,37.4431,37.3449,37.4333,53910.0
2024-02-27 12:30:00,38.09,38.12,38.06,38.06,51973.0,37.4333,37.4628,37.4038,37.4038,51973.0
2024-02-27 12:35:00,38.06,38.08,38.03,38.03,22322.0,37.4038,37.4235,37.3743,37.3743,22322.0
2024-02-27 12:40:00,38.02,38.05,38.02,38.04,13280.0,37.3645,37.394,37.3645,37.3842,13280.0
2024-02-27 12:45:00,38.04,38.06,38.01,38.03,24038.0,37.3842,37.4038,37.3547,37.3743,24038.0
2024-02-27 12:50:00,38.04,38.04,38.01,38.04,29933.0,37.3842,37.3842,37.3547,37.3842,29933.0
2024-02-27 12:55:00,38.04,38.05,38.01,38.04,30373.0,37.3842,37.394,37.3547,37.3842,30373.0
2024-02-27 13:00:00,38.03,38.11,38.01,38.09,23715.0,37.3743,37.453,37.3547,37.4333,23715.0
2024-02-27 13:05:00,38.09,38.14,38.09,38.1,20140.0,37.4333,37.4824,37.4333,37.4431,20140.0
2024-02-27 13:10:00,38.09,38.2,38.09,38.18,158462.0,37.4333,37.5414,37.4333,37.5218,158462.0
2024-02-27 13:15:00,38.18,38.2,38.15,38.19,22646.0,37.5218,37.5414,37.4923,37.5316,22646.0
2024-02-27 13:20:00,38.19,38.2,38.16,38.19,23274.0,37.5316,37.5414,37.5021,37.5316,23274.0
2024-02-27 13:25:00,38.19,38.2,38.12,38.13,37445.0,37.5316,37.5414,37.4628,37.4726,37445.0
2024-02-27 13:30:00,38.12,38.15,38.11,38.13,20647.0,37.4628,37.4923,37.453,37.4726,20647.0
2024-02-27 13:35:00,38.14,38.15,38.12,38.14,19501.0,37.4824,37.4923,37.4628,37.4824,19501.0
2024-02-27 13:40:00,38.14,38.14,38.08,38.12,42146.0,37.4824,37.4824,37.4235,37.4628,42146.0
2024-02-27 13:45:00,38.11,38.14,38.09,38.14,22898.0,37.453,37.4824,37.4333,37.4824,22898.0
2024-02-27 13:50:00,38.14,38.16,38.1,38.11,26462.0,37.4824,37.5021,37.4431,37.453,26462.0
2024-02-27 13:55:00,38.12,38.13,38.1,38.12,34369.0,37.4628,37.4726,37.4431,37.4628,34369.0
2024-02-27 14:00:00,38.12,38.12,38.05,38.07,30731.0,37.4628,37.4628,37.394,37.4137,30731.0
2024-02-27 14:05:00,38.07,38.13,38.07,38.11,18284.0,37.4137,37.4726,37.4137,37.453,18284.0
2024-02-27 14:10:00,38.11,38.19,38.11,38.15,213044.0,37.453,37.5316,37.453,37.4923,213044.0
2024-02-27 14:15:00,38.15,38.18,38.15,38.16,21286.0,37.4923,37.5218,37.4923,37.5021,21286.0
2024-02-27 14:20:00,38.16,38.18,38.14,38.16,22460.0,37.5021,37.5218,37.4824,37.5021,22460.0
2024-02-27 14:25:00,38.16,38.16,38.12,38.14,22397.0,37.5021,37.5021,37.4628,37.4824,22397.0
2024-02-27 14:30:00,38.14,38.17,38.13,38.15,30534.0,37.4824,37.5119,37.4726,37.4923,30534.0
2024-02-27 14:35:00,38.15,38.17,38.12,38.13,52139.0,37.4923,37.5119,37.4628,37.4726,52139.0
2024-02-27 14:40:00,38.14,38.15,38.11,38.14,38556.0,37.4824,37.4923,37.453,37.4824,38556.0
2024-02-27 14:45:00,38.13,38.14,38.1,38.13,50717.0,37.4726,37.4824,37.4431,37.4726,50717.0
2024-02-27 14:50:00,38.12,38.2,38.11,38.15,46412.0,37.4628,37.5414,37.453,37.4923,46412.0
2024-02-27 14:55:00,38.15,38.18,38.14,38.16,20387.0,37.4923,37.5218,37.4824,37.5021,20387.0
2024-02-27 15:00:00,38.17,38.17,38.1,38.13,33273.0,37.5119,37.5119,37.4431,37.4726,33273.0
2024-02-27 15:05:00,38.13,38.15,38.12,38.15,33082.0,37.4726,37.4923,37.4628,37.4923,33082.0
2024-02-27 15:10:00,38.15,38.18,38.15,38.18,35129.0,37.4923,37.5218,37.4923,37.5218,35129.0
2024-02-27 15:15:00,38.18,38.19,38.13,38.15,47587.0,37.5218,37.5316,37.4726,37.4923,47587.0
2024-02-27 15:20:00,38.15,38.17,38.12,38.16,48546.0,37.4923,37.5119,37.4628,37.5021,48546.0
2024-02-27 15:25:00,38.16,38.17,38.14,38.17,32389.0,37.5021,37.5119,37.4824,37.5119,32389.0
2024-02-27 15:30:00,38.18,38.2,38.15,38.19,102040.0,37.5218,37.5414,37.4923,37.5316,102040.0
2024-02-27 15:35:00,38.19,38.21,38.17,38.2,39649.0,37.5316,37.5512,37.5119,37.5414,39649.0
2024-02-27 15:40:00,38.2,38.23,38.18,38.22,86925.0,37.5414,37.5709,37.5218,37.5611,86925.0
2024-02-27 15:45:00,38.22,38.24,38.18,38.19,100687.0,37.5611,37.5807,37.5218,37.5316,100687.0
2024-02-27 15:50:00,38.19,38.2,38.15,38.16,168856.0,37.5316,37.5414,37.4923,37.5021,168856.0
2024-02-27 15:55:00,38.16,38.2,38.14,38.16,339886.0,37.5021,37.5414,37.4824,37.5021,339886.0
2024-02-28 09:30:00,37.74,37.77,37.56,37.75,226514.0,37.0893,37.1188,36.9124,37.0992,226514.0
2024-02-28 09:35:00,37.75,37.75,37.5,37.53,106879.0,37.0992,37.0992,36.8535,36.883,106879.0
2024-02-28 09:40:00,37.52,37.63,37.49,37.59,196362.0,36.8731,36.9812,36.8437,36.9419,196362.0
2024-02-28 09:45:00,37.59,37.61,37.5,37.51,142091.0,36.9419,36.9616,36.8535,36.8633,142091.0
2024-02-28 09:50:00,37.51,37.56,37.42,37.46,228521.0,36.8633,36.9124,36.7749,36.8142,228521.0
2024-02-28 09:55:00,37.47,37.54,37.43,37.53,102304.0,36.824,36.8928,36.7847,36.883,102304.0
2024-02-28 10:00:00,37.52,37.55,37.45,37.46,125785.0,36.8731,36.9026,36.8043,36.8142,125785.0
2024-02-28 10:05:00,37.45,37.55,37.43,37.51,222764.0,36.8043,36.9026,36.7847,36.8633,222764.0
2024-02-28 10:10:00,37.51,37.62,37.49,37.54,137479.0,36.8633,36.9714,36.8437,36.8928,137479.0
2024-02-28 10:15:00,37.55,37.58,37.49,37.51,67501.0,36.9026,36.9321,36.8437,36.8633,67501.0
2024-02-28 10:20:00,37.51,37.58,37.49,37.54,43876.0,36.8633,36.9321,36.8437,36.8928,43876.0
2024-02-28 10:25:00,37.55,37.65,37.54,37.63,131109.0,36.9026,37.0009,36.8928,36.9812,131109.0
2024-02-28 10:30:00,37.64,37.69,37.61,37.66,53108.0,36.9911,37.0402,36.9616,37.0107,53108.0
2024-02-28 10:35:00,37.66,37.68,37.56,37.57,67948.0,37.0107,37.0304,36.9124,36.9223,67948.0
2024-02-28 10:40:00,37.57,37.65,37.57,37.62,341525.0,36.9223,37.0009,36.9223,36.9714,341525.0
2024-02-28 10:45:00,37.61,37.63,37.59,37.61,89585.0,36.9616,36.9812,36.9419,36.9616,89585.0
2024-02-28 10:50:00,37.61,37.71,37.59,37.71,126576.0,36.9616,37.0599,36.9419,37.0599,126576.0
2024-02-28 10:55:00,37.71,37.82,37.71,37.73,88879.0,37.0599,37.168,37.0599,37.0795,88879.0
2024-02-28 11:00:00,37.73,37.82,37.72,37.81,107867.0,37.0795,37.168,37.0697,37.1581,107867.0
2024-02-28 11:05:00,37.82,37.84,37.7,37.72,38489.0,37.168,37.1876,37.05,37.0697,38489.0
2024-02-28 11:10:00,37.72,37.72,37.64,37.69,85248.0,37.0697,37.0697,36.9911,37.0402,85248.0
2024-02-28 11:15:00,37.68,37.69,37.64,37.67,45855.0,37.0304,37.0402,36.9911,37.0205,45855.0
2024-02-28 11:20:00,37.66,37.69,37.65,37.68,27230.0,37.0107,37.0402,37.0009,37.0304,27230.0
2024-02-28 11:25:00,37.68,37.69,37.62,37.66,49714.0,37.0304,37.0402,36.9714,37.0107,49714.0
2024-02-28 11:30:00,37.67,37.68,37.57,37.58,53462.0,37.0205,37.0304,36.9223,36.9321,53462.0
2024-02-28 11:35:00,37.57,37.59,37.54,37.58,73793.0,36.9223,36.9419,36.8928,36.9321,73793.0
2024-02-28 11:40:00,37.58,37.64,37.55,37.64,50544.0,36.9321,36.9911,36.9026,36.9911,50544.0
2024-02-28 11:45:00,37.64,37.66,37.56,37.58,59983.0,36.9911,37.0107,36.9124,36.9321,59983.0
2024-02-28 11:50:00,37.58,37.64,37.55,37.61,51154.0,36.9321,36.9911,36.9026,36.9616,51154.0
2024-02-28 11:55:00,37.62,37.68,37.57,37.66,51979.0,36.9714,37.0304,36.9223,37.0107,51979.0
2024-02-28 12:00:00,37.66,37.77,37.64,37.74,105574.0,37.0107,37.1188,36.9911,37.0893,105574.0
2024-02-28 12:05:00,37.74,37.76,37.68,37.69,126557.0,37.0893,37.109,37.0304,37.0402,126557.0
2024-02-28 12:10:00,37.68,37.72,37.61,37.61,70012.0,37.0304,37.0697,36.9616,36.9616,70012.0
2024-02-28 12:15:00,37.61,37.69,37.59,37.64,69920.0,36.9616,37.0402,36.9419,36.9911,69920.0
2024-02-28 12:20:00,37.63,37.7,37.62,37.68,41964.0,36.9812,37.05,36.9714,37.0304,41964.0
2024-02-28 12:25:00,37.67,37.69,37.62,37.63,30294.0,37.0205,37.0402,36.9714,36.9812,30294.0
2024-02-28 12:30:00,37.62,37.68,37.62,37.65,52120.0,36.9714,37.0304,36.9714,37.0009,52120.0
2024-02-28 12:35:00,37.65,37.65,37.61,37.61,31127.0,37.0009,37.0009,36.9616,36.9616,31127.0
2024-02-28 12:40:00,37.62,37.67,37.6,37.67,36008.0,36.9714,37.0205,36.9518,37.0205,36008.0
2024-02-28 12:45:00,37.66,37.67,37.64,37.65,33794.0,37.0107,37.0205,36.9911,37.0009,33794.0
2024-02-28 12:50:00,37.65,37.69,37.64,37.69,37557.0,37.0009,37.0402,36.9911,37.0402,37557.0
2024-02-28 12:55:00,37.68,37.69,37.62,37.64,65763.0,37.0304,37.0402,36.9714,36.9911,65763.0
2024-02-28 13:00:00,37.63,37.63,37.58,37.61,54029.0,36.9812,36.9812,36.9321,36.9616,54029.0
2024-02-28 13:05:00,37.6,37.62,37.57,37.58,31395.0,36.9518,36.9714,36.9223,36.9321,31395.0
2024-02-28 13:10:00,37.59,37.62,37.56,37.61,94399.0,36.9419,36.9714,36.9124,36.9616,94399.0
2024-02-28 13:15:00,37.61,37.61,37.54,37.55,45686.0,36.9616,36.9616,36.8928,36.9026,45686.0
2024-02-28 13:20:00,37.54,37.55,37.47,37.48,60140.0,36.8928,36.9026,36.824,36.8338,60140.0
2024-02-28 13:25:00,37.49,37.52,37.48,37.5,71222.0,36.8437,36.8731,36.8338,36.8535,71222.0
2024-02-28 13:30:00,37.5,37.51,37.46,37.47,41923.0,36.8535,36.8633,36.8142,36.824,41923.0
2024-02-28 13:35:00,37.46,37.53,37.46,37.51,40148.0,36.8142,36.883,36.8142,36.8633,40148.0
2024-02-28 13:40:00,37.51,37.51,37.48,37.5,17219.0,36.8633,36.8633,36.8338,36.8535,17219.0
2024-02-28 13:45:00,37.5,37.5,37.45,37.48,35475.0,36.8535,36.8535,36.8043,36.8338,35475.0
2024-02-28 13:50:00,37.48,37.51,37.47,37.48,33239.0,36.8338,36.8633,36.824,36.8338,33239.0
2024-02-28 13:55:00,37.49,37.51,37.48,37.5,24867.0,36.8437,36.8633,36.8338,36.8535,24867.0
2024-02-28 14:00:00,37.5,37.51,37.47,37.5,38152.0,36.8535,36.8633,36.824,36.8535,38152.0
2024-02-28 14:05:00,37.49,37.5,37.47,37.49,48346.0,36.8437,36.8535,36.824,36.8437,48346.0
2024-02-28 14:10:00,37.48,37.49,37.4,37.42,84865.0,36.8338,36.8437,36.7552,36.7749,84865.0
2024-02-28 14:15:00,37.41,37.45,37.38,37.42,82335.0,36.765,36.8043,36.7355,36.7749,82335.0
2024-02-28 14:20:00,37.43,37.46,37.41,37.45,35105.0,36.7847,36.8142,36.765,36.8043,35105.0
2024-02-28 14:25:00,37.46,37.47,37.44,37.45,56139.0,36.8142,36.824,36.7945,36.8043,56139.0
2024-02-28 14:30:00,37.44,37.44,37.39,37.43,61312.0,36.7945,36.7945,36.7454,36.7847,61312.0
2024-02-28 14:35:00,37.43,37.43,37.39,37.4,150513.0,36.7847,36.7847,36.7454,36.7552,150513.0
2024-02-28 14:40:00,37.4,37.41,37.37,37.4,28145.0,36.7552,36.765,36.7257,36.7552,28145.0
2024-02-28 14:45:00,37.4,37.42,37.38,37.38,53903.0,36.7552,36.7749,36.7355,36.7355,53903.0
2024-02-28 14:50:00,37.38,37.4,37.35,37.4,64688.0,36.7355,36.7552,36.7061,36.7552,64688.0
2024-02-28 14:55:00,37.4,37.45,37.38,37.44,45105.0,36.7552,36.8043,36.7355,36.7945,45105.0
2024-02-28 15:00:00,37.44,37.45,37.41,37.42,57935.0,36.7945,36.8043,36.765,36.7749,57935.0
2024-02-28 15:05:00,37.42,37.43,37.37,37.39,66944.0,36.7749,36.7847,36.7257,36.7454,66944.0
2024-02-28 15:10:00,37.4,37.43,37.38,37.41,112310.0,36.7552,36.7847,36.7355,36.765,112310.0
2024-02-28 15:15:00,37.41,37.42,37.38,37.42,288331.0,36.765,36.7749,36.7355,36.7749,288331.0
2024-02-28 15:20:00,37.41,37.42,37.35,37.38,84980.0,36.765,36.7749,36.7061,36.7355,84980.0
2024-02-28 15:25:00,37.38,37.4,37.37,37.39,87526.0,36.7355,36.7552,36.7257,36.7454,87526.0
2024-02-28 15:30:00,37.39,37.39,37.33,37.34,67057.0,36.7454,36.7454,36.6864,36.6962,67057.0
2024-02-28 15:35:00,37.34,37.35,37.3,37.34,107780.0,36.6962,36.7061,36.6569,36.6962,107780.0
2024-02-28 15:40:00,37.34,37.36,37.29,37.33,146995.0,36.6962,36.7159,36.6471,36.6864,146995.0
2024-02-28 15:45:00,37.33,37.37,37.32,37.34,161244.0,36.6864,36.7257,36.6766,36.6962,161244.0
2024-02-28 15:50:00,37.33,37.4,37.31,37.32,515932.0,36.6864,36.7552,36.6668,36.6766,515932.0
2024-02-28 15:55:00,37.32,37.42,37.32,37.41,531685.0,36.6766,36.7749,36.6766,36.765,531685.0
2024-02-29 09:30:00,38.18,38.2,37.87,38.02,303522.0,37.5218,37.5414,37.2171,37.3645,303522.0
2024-02-29 09:35:00,38.01,38.18,37.94,38.17,86474.0,37.3547,37.5218,37.2859,37.5119,86474.0
2024-02-29 09:40:00,38.18,38.26,38.11,38.2,79564.0,37.5218,37.6004,37.453,37.5414,79564.0
2024-02-29 09:45:00,38.2,38.23,38.16,38.2,95977.0,37.5414,37.5709,37.5021,37.5414,95977.0
2024-02-29 09:50:00,38.2,38.29,38.2,38.22,82631.0,37.5414,37.6299,37.5414,37.5611,82631.0
2024-02-29 09:55:00,38.23,38.23,38.15,38.2,50774.0,37.5709,37.5709,37.4923,37.5414,50774.0
2024-02-29 10:00:00,38.21,38.37,38.2,38.36,81452.0,37.5512,37.7085,37.5414,37.6987,81452.0
2024-02-29 10:05:00,38.36,38.41,38.26,38.27,98208.0,37.6987,37.7478,37.6004,37.6102,98208.0
2024-02-29 10:10:00,38.27,38.27,38.09,38.1,91987.0,37.6102,37.6102,37.4333,37.4431,91987.0
2024-02-29 10:15:00,38.09,38.2,38.07,38.09,82199.0,37.4333,37.5414,37.4137,37.4333,82199.0
2024-02-29 10:20:00,38.12,38.15,38.06,38.13,60326.0,37.4628,37.4923,37.4038,37.4726,60326.0
2024-02-29 10:25:00,38.13,38.21,38.11,38.2,100879.0,37.4726,37.5512,37.453,37.5414,100879.0
2024-02-29 10:30:00,38.19,38.21,38.09,38.14,540105.0,37.5316,37.5512,37.4333,37.4824,540105.0
2024-02-29 10:35:00,38.14,38.18,38.1,38.12,71385.0,37.4824,37.5218,37.4431,37.4628,71385.0
2024-02-29 10:40:00,38.11,38.12,38.08,38.09,171729.0,37.453,37.4628,37.4235,37.4333,171729.0
2024-02-29 10:45:00,38.09,38.15,38.05,38.14,153487.0,37.4333,37.4923,37.394,37.4824,153487.0
2024-02-29 10:50:00,38.14,38.16,38.04,38.09,55274.0,37.4824,37.5021,37.3842,37.4333,55274.0
2024-02-29 10:55:00,38.09,38.15,38.08,38.1,55605.0,37.4333,37.4923,37.4235,37.4431,55605.0
2024-02-29 11:00:00,38.11,38.13,38.05,38.13,46474.0,37.453,37.4726,37.394,37.4726,46474.0
2024-02-29 11:05:00,38.14,38.16,38.12,38.12,44034.0,37.4824,37.5021,37.4628,37.4628,44034.0
2024-02-29 11:10:00,38.12,38.17,38.07,38.09,52312.0,37.4628,37.5119,37.4137,37.4333,52312.0
2024-02-29 11:15:00,38.09,38.13,38.08,38.09,60868.0,37.4333,37.4726,37.4235,37.4333,60868.0
2024-02-29 11:20:00,38.1,38.1,38.06,38.09,42850.0,37.4431,37.4431,37.4038,37.4333,42850.0
2024-02-29 11:25:00,38.1,38.11,38.05,38.08,89743.0,37.4431,37.453,37.394,37.4235,89743.0
2024-02-29 11:30:00,38.07,38.08,37.97,37.98,88060.0,37.4137,37.4235,37.3154,37.3252,88060.0
2024-02-29 11:35:00,37.98,38.03,37.93,37.93,55062.0,37.3252,37.3743,37.2761,37.2761,55062.0
2024-02-29 11:40:00,37.93,37.96,37.88,37.93,84551.0,37.2761,37.3055,37.2269,37.2761,84551.0
2024-02-29 11:45:00,37.93,37.98,37.9,37.98,24635.0,37.2761,37.3252,37.2466,37.3252,24635.0
2024-02-29 11:50:00,37.98,37.99,37.92,37.93,32103.0,37.3252,37.335,37.2662,37.2761,32103.0
2024-02-29 11:55:00,37.94,38.0,37.93,37.98,39266.0,37.2859,37.3449,37.2761,37.3252,39266.0
2024-02-29 12:00:00,37.98,38.06,37.97,38.04,76806.0,37.3252,37.4038,37.3154,37.3842,76806.0
2024-02-29 12:05:00,38.04,38.06,38.01,38.04,55385.0,37.3842,37.4038,37.3547,37.3842,55385.0
2024-02-29 12:10:00,38.04,38.05,38.02,38.02,40064.0,37.3842,37.394,37.3645,37.3645,40064.0
2024-02-29 12:15:00,38.02,38.05,38.02,38.04,26624.0,37.3645,37.394,37.3645,37.3842,26624.0
2024-02-29 12:20:00,38.04,38.06,38.03,38.04,24351.0,37.3842,37.4038,37.3743,37.3842,24351.0
2024-02-29 12:25:00,38.03,38.05,38.02,38.04,39830.0,37.3743,37.394,37.3645,37.3842,39830.0
2024-02-29 12:30:00,38.04,38.04,37.98,37.99,32920.0,37.3842,37.3842,37.3252,37.335,32920.0
2024-02-29 12:35:00,37.98,38.01,37.96,38.01,30114.0,37.3252,37.3547,37.3055,37.3547,30114.0
2024-02-29 12:40:00,38.01,38.03,38.0,38.02,51551.0,37.3547,37.3743,37.3449,37.3645,51551.0
2024-02-29 12:45:00,38.02,38.05,38.02,38.04,34073.0,37.3645,37.394,37.3645,37.3842,34073.0
2024-02-29 12:50:00,38.04,38.05,38.0,38.04,33406.0,37.3842,37.394,37.3449,37.3842,33406.0
2024-02-29 12:55:00,38.04,38.04,38.01,38.04,46147.0,37.3842,37.3842,37.3547,37.3842,46147.0
2024-02-29 13:00:00,38.03,38.05,38.01,38.04,38562.0,37.3743,37.394,37.3547,37.3842,38562.0
2024-02-29 13:05:00,38.04,38.05,38.01,38.03,49511.0,37.3842,37.394,37.3547,37.3743,49511.0
2024-02-29 13:10:00,38.02,38.06,38.02,38.04,40794.0,37.3645,37.4038,37.3645,37.3842,40794.0
2024-02-29 13:15:00,38.03,38.05,37.98,38.02,117234.0,37.3743,37.394,37.3252,37.3645,117234.0
2024-02-29 13:20:00,38.02,38.05,38.01,38.05,64479.0,37.3645,37.394,37.3547,37.394,64479.0
2024-02-29 13:25:00,38.05,38.08,38.0,38.0,91561.0,37.394,37.4235,37.3449,37.3449,91561.0
2024-02-29 13:30:00,38.01,38.02,37.98,38.01,33728.0,37.3547,37.3645,37.3252,37.3547,33728.0
2024-02-29 13:35:00,38.0,38.03,37.98,37.98,43667.0,37.3449,37.3743,37.3252,37.3252,43667.0
2024-02-29 13:40:00,37.98,38.01,37.97,38.0,71196.0,37.3252,37.3547,37.3154,37.3449,71196.0
2024-02-29 13:45:00,38.0,38.01,37.97,38.0,71018.0,37.3449,37.3547,37.3154,37.3449,71018.0
2024-02-29 13:50:00,38.0,38.0,37.98,38.0,59813.0,37.3449,37.3449,37.3252,37.3449,59813.0
2024-02-29 13:55:00,38.0,38.01,37.97,37.99,129113.0,37.3449,37.3547,37.3154,37.335,129113.0
2024-02-29 14:00:00,38.0,38.05,37.99,38.04,71627.0,37.3449,37.394,37.335,37.3842,71627.0
2024-02-29 14:05:00,38.05,38.05,38.01,38.01,41547.0,37.394,37.394,37.3547,37.3547,41547.0
2024-02-29 14:10:00,38.02,38.02,37.98,37.98,54330.0,37.3645,37.3645,37.3252,37.3252,54330.0
2024-02-29 14:15:00,37.98,38.01,37.97,37.98,111205.0,37.3252,37.3547,37.3154,37.3252,111205.0
2024-02-29 14:20:00,37.98,38.0,37.94,37.95,135225.0,37.3252,37.3449,37.2859,37.2957,135225.0
2024-02-29 14:25:00,37.95,37.97,37.9,37.93,121897.0,37.2957,37.3154,37.2466,37.2761,121897.0
2024-02-29 14:30:00,37.93,37.95,37.86,37.9,150048.0,37.2761,37.2957,37.2073,37.2466,150048.0
2024-02-29 14:35:00,37.9,37.91,37.8,37.87,215889.0,37.2466,37.2564,37.1483,37.2171,215889.0
2024-02-29 14:40:00,37.87,37.89,37.79,37.8,142237.0,37.2171,37.2368,37.1385,37.1483,142237.0
2024-02-29 14:45:00,37.81,37.85,37.79,37.85,142368.0,37.1581,37.1974,37.1385,37.1974,142368.0
2024-02-29 14:50:00,37.84,37.86,37.78,37.79,102601.0,37.1876,37.2073,37.1287,37.1385,102601.0
2024-02-29 14:55:00,37.78,37.8,37.75,37.79,123320.0,37.1287,37.1483,37.0992,37.1385,123320.0
2024-02-29 15:00:00,37.79,37.85,37.78,37.82,109221.0,37.1385,37.1974,37.1287,37.168,109221.0
2024-02-29 15:05:00,37.82,37.89,37.81,37.88,88701.0,37.168,37.2368,37.1581,37.2269,88701.0
2024-02-29 15:10:00,37.88,37.93,37.87,37.91,56343.0,37.2269,37.2761,37.2171,37.2564,56343.0
2024-02-29 15:15:00,37.91,37.98,37.91,37.94,164806.0,37.2564,37.3252,37.2564,37.2859,164806.0
2024-02-29 15:20:00,37.94,37.97,37.92,37.95,94698.0,37.2859,37.3154,37.2662,37.2957,94698.0
2024-02-29 15:25:00,37.95,37.98,37.94,37.96,90741.0,37.2957,37.3252,37.2859,37.3055,90741.0
2024-02-29 15:30:00,37.95,37.99,37.91,37.95,178872.0,37.2957,37.335,37.2564,37.2957,178872.0
2024-02-29 15:35:00,37.94,37.96,37.93,37.95,102293.0,37.2859,37.3055,37.2761,37.2957,102293.0
2024-02-29 15:40:00,37.95,37.97,37.93,37.94,172531.0,37.2957,37.3154,37.2761,37.2859,172531.0
2024-02-29 15:45:00,37.94,38.01,37.93,37.95,169706.0,37.2859,37.3547,37.2761,37.2957,169706.0
2024-02-29 15:50:00,37.94,37.98,37.8,37.91,728574.0,37.2859,37.3252,37.1483,37.2564,728574.0
2024-02-29 15:55:00,37.91,37.97,37.77,37.78,1802272.0,37.2564,37.3154,37.1188,37.1287,1802272.0
2024-03-01 09:30:00,37.94,38.05,37.91,37.95,210238.0,37.2859,37.394,37.2564,37.2957,210238.0
2024-03-01 09:35:00,37.95,38.02,37.9,37.97,105459.0,37.2957,37.3645,37.2466,37.3154,105459.0
2024-03-01 09:40:00,37.96,37.96,37.86,37.96,61914.0,37.3055,37.3055,37.2073,37.3055,61914.0
2024-03-01 09:45:00,37.95,37.96,37.71,37.72,124847.0,37.2957,37.3055,37.0599,37.0697,124847.0
2024-03-01 09:50:00,37.72,37.72,37.6,37.71,88546.0,37.0697,37.0697,36.9518,37.0599,88546.0
2024-03-01 09:55:00,37.72,37.85,37.7,37.84,69708.0,37.0697,37.1974,37.05,37.1876,69708.0
2024-03-01 10:00:00,37.84,37.95,37.76,37.76,126954.0,37.1876,37.2957,37.109,37.109,126954.0
2024-03-01 10:05:00,37.76,37.86,37.76,37.82,85330.0,37.109,37.2073,37.109,37.168,85330.0
2024-03-01 10:10:00,37.82,37.91,37.81,37.9,61399.0,37.168,37.2564,37.1581,37.2466,61399.0
2024-03-01 10:15:00,37.9,38.02,37.9,37.97,68825.0,37.2466,37.3645,37.2466,37.3154,68825.0
2024-03-01 10:20:00,37.98,38.04,37.96,38.01,78796.0,37.3252,37.3842,37.3055,37.3547,78796.0
2024-03-01 10:25:00,38.01,38.08,38.0,38.08,49022.0,37.3547,37.4235,37.3449,37.4235,49022.0
2024-03-01 10:30:00,38.08,38.09,38.01,38.03,76744.0,37.4235,37.4333,37.3547,37.3743,76744.0
2024-03-01 10:35:00,38.02,38.06,38.0,38.01,64414.0,37.3645,37.4038,37.3449,37.3547,64414.0
2024-03-01 10:40:00,38.01,38.13,37.99,38.11,74474.0,37.3547,37.4726,37.335,37.453,74474.0
2024-03-01 10:45:00,38.1,38.22,38.1,38.21,102158.0,37.4431,37.5611,37.4431,37.5512,102158.0
2024-03-01 10:50:00,38.22,38.29,38.21,38.29,50945.0,37.5611,37.6299,37.5512,37.6299,50945.0
2024-03-01 10:55:00,38.29,38.35,38.28,38.31,70147.0,37.6299,37.6888,37.62,37.6495,70147.0
2024-03-01 11:00:00,38.31,38.32,38.23,38.26,50167.0,37.6495,37.6593,37.5709,37.6004,50167.0
2024-03-01 11:05:00,38.26,38.28,38.22,38.27,59954.0,37.6004,37.62,37.5611,37.6102,59954.0
2024-03-01 11:10:00,38.27,38.31,38.25,38.25,42430.0,37.6102,37.6495,37.5905,37.5905,42430.0
2024-03-01 11:15:00,38.25,38.28,38.23,38.23,27941.0,37.5905,37.62,37.5709,37.5709,27941.0
2024-03-01 11:20:00,38.24,38.31,38.23,38.24,86372.0,37.5807,37.6495,37.5709,37.5807,86372.0
2024-03-01 11:25:00,38.24,38.29,38.24,38.24,33998.0,37.5807,37.6299,37.5807,37.5807,33998.0
2024-03-01 11:30:00,38.23,38.3,38.21,38.27,60763.0,37.5709,37.6397,37.5512,37.6102,60763.0
2024-03-01 11:35:00,38.27,38.28,38.18,38.22,133725.0,37.6102,37.62,37.5218,37.5611,133725.0
2024-03-01 11:40:00,38.21,38.24,38.19,38.22,52295.0,37.5512,37.5807,37.5316,37.5611,52295.0
2024-03-01 11:45:00,38.23,38.25,38.15,38.23,2051587.0,37.5709,37.5905,37.4923,37.5709,2051587.0
2024-03-01 11:50:00,38.23,38.32,38.2,38.31,81577.0,37.5709,37.6593,37.5414,37.6495,81577.0
2024-03-01 11:55:00,38.31,38.31,38.13,38.15,162570.0,37.6495,37.6495,37.4726,37.4923,162570.0
2024-03-01 12:00:00,38.15,38.17,38.12,38.13,56031.0,37.4923,37.5119,37.4628,37.4726,56031.0
2024-03-01 12:05:00,38.13,38.15,38.08,38.1,40261.0,37.4726,37.4923,37.4235,37.4431,40261.0
2024-03-01 12:10:00,38.09,38.16,38.08,38.15,130719.0,37.4333,37.5021,37.4235,37.4923,130719.0
2024-03-01 12:15:00,38.15,38.15,38.08,38.1,64726.0,37.4923,37.4923,37.4235,37.4431,64726.0
2024-03-01 12:20:00,38.09,38.15,38.08,38.12,91899.0,37.4333,37.4923,37.4235,37.4628,91899.0
2024-03-01 12:25:00,38.12,38.14,38.08,38.08,69345.0,37.4628,37.4824,37.4235,37.4235,69345.0
2024-03-01 12:30:00,38.09,38.12,38.03,38.11,89536.0,37.4333,37.4628,37.3743,37.453,89536.0
2024-03-01 12:35:00,38.11,38.11,38.07,38.09,22930.0,37.453,37.453,37.4137,37.4333,22930.0
2024-03-01 12:40:00,38.1,38.1,38.06,38.09,16145.0,37.4431,37.4431,37.4038,37.4333,16145.0
2024-03-01 12:45:00,38.09,38.14,38.07,38.14,31294.0,37.4333,37.4824,37.4137,37.4824,31294.0
2024-03-01 12:50:00,38.14,38.14,38.1,38.14,30655.0,37.4824,37.4824,37.4431,37.4824,30655.0
2024-03-01 12:55:00,38.14,38.15,38.1,38.11,80047.0,37.4824,37.4923,37.4431,37.453,80047.0
2024-03-01 13:00:00,38.11,38.11,38.05,38.07,27171.0,37.453,37.453,37.394,37.4137,27171.0
2024-03-01 13:05:00,38.06,38.07,38.01,38.05,43248.0,37.4038,37.4137,37.3547,37.394,43248.0
2024-03-01 13:10:00,38.05,38.08,38.0,38.01,38409.0,37.394,37.4235,37.3449,37.3547,38409.0
2024-03-01 13:15:00,38.01,38.02,37.94,37.98,124779.0,37.3547,37.3645,37.2859,37.3252,124779.0
2024-03-01 13:20:00,37.97,38.03,37.95,38.02,36098.0,37.3154,37.3743,37.2957,37.3645,36098.0
2024-03-01 13:25:00,38.03,38.03,37.97,37.97,29211.0,37.3743,37.3743,37.3154,37.3154,29211.0
2024-03-01 13:30:00,37.98,38.03,37.97,38.02,40954.0,37.3252,37.3743,37.3154,37.3645,40954.0
2024-03-01 13:35:00,38.02,38.03,37.99,38.02,38938.0,37.3645,37.3743,37.335,37.3645,38938.0
2024-03-01 13:40:00,38.02,38.03,38.0,38.02,70590.0,37.3645,37.3743,37.3449,37.3645,70590.0
2024-03-01 13:45:00,38.01,38.03,37.98,38.0,29931.0,37.3547,37.3743,37.3252,37.3449,29931.0
2024-03-01 13:50:00,38.0,38.0,37.96,37.97,51882.0,37.3449,37.3449,37.3055,37.3154,51882.0
2024-03-01 13:55:00,37.98,38.02,37.97,38.02,49358.0,37.3252,37.3645,37.3154,37.3645,49358.0
2024-03-01 14:00:00,38.03,38.06,38.02,38.05,47864.0,37.3743,37.4038,37.3645,37.394,47864.0
2024-03-01 14:05:00,38.05,38.05,37.99,38.03,49118.0,37.394,37.394,37.335,37.3743,49118.0
2024-03-01 14:10:00,38.03,38.05,38.01,38.05,32984.0,37.3743,37.394,37.3547,37.394,32984.0
2024-03-01 14:15:00,38.05,38.08,38.04,38.05,43771.0,37.394,37.4235,37.3842,37.394,43771.0
2024-03-01 14:20:00,38.05,38.07,38.0,38.02,49626.0,37.394,37.4137,37.3449,37.3645,49626.0
2024-03-01 14:25:00,38.02,38.03,37.99,38.02,62654.0,37.3645,37.3743,37.335,37.3645,62654.0
2024-03-01 14:30:00,38.02,38.04,38.0,38.02,42931.0,37.3645,37.3842,37.3449,37.3645,42931.0
2024-03-01 14:35:00,38.02,38.03,37.99,38.01,35176.0,37.3645,37.3743,37.335,37.3547,35176.0
2024-03-01 14:40:00,38.01,38.02,37.99,38.02,54470.0,37.3547,37.3645,37.335,37.3645,54470.0
2024-03-01 14:45:00,38.02,38.02,37.96,38.0,38134.0,37.3645,37.3645,37.3055,37.3449,38134.0
2024-03-01 14:50:00,38.0,38.01,37.98,37.98,27339.0,37.3449,37.3547,37.3252,37.3252,27339.0
2024-03-01 14:55:00,37.99,38.05,37.98,38.05,46853.0,37.335,37.394,37.3252,37.394,46853.0
2024-03-01 15:00:00,38.05,38.05,37.96,37.97,74068.0,37.394,37.394,37.3055,37.3154,74068.0
2024-03-01 15:05:00,37.98,37.99,37.91,37.91,69121.0,37.3252,37.335,37.2564,37.2564,69121.0
2024-03-01 15:10:00,37.91,37.91,37.84,37.89,101667.0,37.2564,37.2564,37.1876,37.2368,101667.0
2024-03-01 15:15:00,37.88,37.9,37.84,37.89,58262.0,37.2269,37.2466,37.1876,37.2368,58262.0
2024-03-01 15:20:00,37.89,37.91,37.86,37.88,76555.0,37.2368,37.2564,37.2073,37.2269,76555.0
2024-03-01 15:25:00,37.89,37.97,37.88,37.95,94173.0,37.2368,37.3154,37.2269,37.2957,94173.0
2024-03-01 15:30:00,37.96,37.98,37.94,37.95,118999.0,37.3055,37.3252,37.2859,37.2957,118999.0
2024-03-01 15:35:00,37.95,37.96,37.9,37.93,86331.0,37.2957,37.3055,37.2466,37.2761,86331.0
2024-03-01 15:40:00,37.92,37.93,37.88,37.91,121626.0,37.2662,37.2761,37.2269,37.2564,121626.0
2024-03-01 15:45:00,37.91,37.92,37.88,37.89,159919.0,37.2564,37.2662,37.2269,37.2368,159919.0
2024-03-01 15:50:00,37.88,37.99,37.88,37.97,257275.0,37.2269,37.335,37.2269,37.3154,257275.0
2024-03-01 15:55:00,37.97,38.0,37.93,37.93,646448.0,37.3154,37.3449,37.2761,37.2761,646448.0
2024-03-04 09:30:00,38.0,38.11,37.87,37.9,224530.0,37.3449,37.453,37.2171,37.2466,224530.0
2024-03-04 09:35:00,37.89,37.92,37.81,37.91,66273.0,37.2368,37.2662,37.1581,37.2564,66273.0
2024-03-04 09:40:00,37.91,37.92,37.72,37.73,168540.0,37.2564,37.2662,37.0697,37.0795,168540.0
2024-03-04 09:45:00,37.73,37.8,37.65,37.66,111133.0,37.0795,37.1483,37.0009,37.0107,111133.0
2024-03-04 09:50:00,37.66,37.78,37.64,37.77,108461.0,37.0107,37.1287,36.9911,37.1188,108461.0
2024-03-04 09:55:00,37.77,37.87,37.73,37.75,151183.0,37.1188,37.2171,37.0795,37.0992,151183.0
2024-03-04 10:00:00,37.74,37.76,37.63,37.7,95003.0,37.0893,37.109,36.9812,37.05,95003.0
2024-03-04 10:05:00,37.7,37.73,37.66,37.68,78187.0,37.05,37.0795,37.0107,37.0304,78187.0
2024-03-04 10:10:00,37.68,37.84,37.65,37.79,213626.0,37.0304,37.1876,37.0009,37.1385,213626.0
2024-03-04 10:15:00,37.8,37.9,37.79,37.86,69298.0,37.1483,37.2466,37.1385,37.2073,69298.0
2024-03-04 10:20:00,37.86,37.93,37.85,37.91,61036.0,37.2073,37.2761,37.1974,37.2564,61036.0
2024-03-04 10:25:00,37.9,37.97,37.86,37.95,89364.0,37.2466,37.3154,37.2073,37.2957,89364.0
2024-03-04 10:30:00,37.94,38.01,37.92,37.97,78844.0,37.2859,37.3547,37.2662,37.3154,78844.0
2024-03-04 10:35:00,37.98,38.03,37.97,38.02,57830.0,37.3252,37.3743,37.3154,37.3645,57830.0
2024-03-04 10:40:00,38.02,38.17,38.0,38.16,124960.0,37.3645,37.5119,37.3449,37.5021,124960.0
2024-03-04 10:45:00,38.15,38.18,38.11,38.17,52054.0,37.4923,37.5218,37.453,37.5119,52054.0
2024-03-04 10:50:00,38.16,38.17,38.07,38.1,45990.0,37.5021,37.5119,37.4137,37.4431,45990.0
2024-03-04 10:55:00,38.1,38.15,38.09,38.11,171737.0,37.4431,37.4923,37.4333,37.453,171737.0
2024-03-04 11:00:00,38.11,38.15,38.08,38.13,78871.0,37.453,37.4923,37.4235,37.4726,78871.0
2024-03-04 11:05:00,38.14,38.18,38.13,38.16,130279.0,37.4824,37.5218,37.4726,37.5021,130279.0
2024-03-04 11:10:00,38.16,38.26,38.16,38.25,215208.0,37.5021,37.6004,37.5021,37.5905,215208.0
2024-03-04 11:15:00,38.25,38.27,38.2,38.23,114027.0,37.5905,37.6102,37.5414,37.5709,114027.0
2024-03-04 11:20:00,38.23,38.25,38.18,38.19,55234.0,37.5709,37.5905,37.5218,37.5316,55234.0
2024-03-04 11:25:00,38.19,38.21,38.09,38.1,48639.0,37.5316,37.5512,37.4333,37.4431,48639.0
2024-03-04 11:30:00,38.11,38.14,38.09,38.11,49309.0,37.453,37.4824,37.4333,37.453,49309.0
2024-03-04 11:35:00,38.11,38.16,38.09,38.16,56209.0,37.453,37.5021,37.4333,37.5021,56209.0
2024-03-04 11:40:00,38.16,38.16,38.1,38.1,45522.0,37.5021,37.5021,37.4431,37.4431,45522.0
2024-03-04 11:45:00,38.09,38.15,38.09,38.13,19121.0,37.4333,37.4923,37.4333,37.4726,19121.0
2024-03-04 11:50:00,38.13,38.15,38.12,38.13,32809.0,37.4726,37.4923,37.4628,37.4726,32809.0
2024-03-04 11:55:00,38.14,38.16,38.11,38.12,126511.0,37.4824,37.5021,37.453,37.4628,126511.0
2024-03-04 12:00:00,38.12,38.12,38.06,38.08,41471.0,37.4628,37.4628,37.4038,37.4235,41471.0
2024-03-04 12:05:00,38.08,38.08,38.01,38.02,77591.0,37.4235,37.4235,37.3547,37.3645,77591.0
2024-03-04 12:10:00,38.02,38.03,37.97,37.97,62070.0,37.3645,37.3743,37.3154,37.3154,62070.0
2024-03-04 12:15:00,37.96,37.98,37.93,37.95,70556.0,37.3055,37.3252,37.2761,37.2957,70556.0
2024-03-04 12:20:00,37.96,37.98,37.91,37.93,42168.0,37.3055,37.3252,37.2564,37.2761,42168.0
2024-03-04 12:25:00,37.93,37.97,37.92,37.97,35082.0,37.2761,37.3154,37.2662,37.3154,35082.0
2024-03-04 12:30:00,37.96,37.98,37.94,37.95,51279.0,37.3055,37.3252,37.2859,37.2957,51279.0
2024-03-04 12:35:00,37.95,38.01,37.94,38.0,47400.0,37.2957,37.3547,37.2859,37.3449,47400.0
2024-03-04 12:40:00,38.0,38.06,37.99,38.02,38389.0,37.3449,37.4038,37.335,37.3645,38389.0
2024-03-04 12:45:00,38.01,38.04,38.0,38.01,45306.0,37.3547,37.3842,37.3449,37.3547,45306.0
2024-03-04 12:50:00,38.0,38.03,38.0,38.03,43488.0,37.3449,37.3743,37.3449,37.3743,43488.0
2024-03-04 12:55:00,38.02,38.04,38.0,38.01,35242.0,37.3645,37.3842,37.3449,37.3547,35242.0
2024-03-04 13:00:00,38.02,38.04,38.01,38.02,28911.0,37.3645,37.3842,37.3547,37.3645,28911.0
2024-03-04 13:05:00,38.02,38.06,38.0,38.02,55011.0,37.3645,37.4038,37.3449,37.3645,55011.0
2024-03-04 13:10:00,38.02,38.05,38.02,38.03,51596.0,37.3645,37.394,37.3645,37.3743,51596.0
2024-03-04 13:15:00,38.02,38.03,37.99,38.0,26906.0,37.3645,37.3743,37.335,37.3449,26906.0
2024-03-04 13:20:00,38.01,38.03,37.98,38.01,28400.0,37.3547,37.3743,37.3252,37.3547,28400.0
2024-03-04 13:25:00,38.0,38.05,38.0,38.05,28973.0,37.3449,37.394,37.3449,37.394,28973.0
2024-03-04 13:30:00,38.05,38.1,38.03,38.09,69779.0,37.394,37.4431,37.3743,37.4333,69779.0
2024-03-04 13:35:00,38.09,38.1,38.06,38.09,51926.0,37.4333,37.4431,37.4038,37.4333,51926.0
2024-03-04 13:40:00,38.09,38.1,38.06,38.08,63942.0,37.4333,37.4431,37.4038,37.4235,63942.0
2024-03-04 13:45:00,38.08,38.13,38.06,38.1,115575.0,37.4235,37.4726,37.4038,37.4431,115575.0
2024-03-04 13:50:00,38.11,38.15,38.11,38.14,45050.0,37.453,37.4923,37.453,37.4824,45050.0
2024-03-04 13:55:00,38.13,38.14,38.08,38.11,39057.0,37.4726,37.4824,37.4235,37.453,39057.0
2024-03-04 14:00:00,38.1,38.12,38.08,38.09,33421.0,37.4431,37.4628,37.4235,37.4333,33421.0
2024-03-04 14:05:00,38.09,38.1,38.05,38.05,31581.0,37.4333,37.4431,37.394,37.394,31581.0
2024-03-04 14:10:00,38.05,38.08,38.03,38.07,44925.0,37.394,37.4235,37.3743,37.4137,44925.0
2024-03-04 14:15:00,38.07,38.08,38.05,38.06,34420.0,37.4137,37.4235,37.394,37.4038,34420.0
2024-03-04 14:20:00,38.06,38.09,38.04,38.09,31470.0,37.4038,37.4333,37.3842,37.4333,31470.0
2024-03-04 14:25:00,38.09,38.16,38.08,38.15,44761.0,37.4333,37.5021,37.4235,37.4923,44761.0
2024-03-04 14:30:00,38.15,38.21,38.14,38.2,47881.0,37.4923,37.5512,37.4824,37.5414,47881.0
2024-03-04 14:35:00,38.19,38.3,38.17,38.3,80137.0,37.5316,37.6397,37.5119,37.6397,80137.0
2024-03-04 14:40:00,38.3,38.34,38.28,38.34,58712.0,37.6397,37.679,37.62,37.679,58712.0
2024-03-04 14:45:00,38.34,38.34,38.27,38.33,61908.0,37.679,37.679,37.6102,37.6692,61908.0
2024-03-04 14:50:00,38.34,38.38,38.33,38.37,45640.0,37.679,37.7183,37.6692,37.7085,45640.0
2024-03-04 14:55:00,38.37,38.42,38.36,38.41,76317.0,37.7085,37.7576,37.6987,37.7478,76317.0
2024-03-04 15:00:00,38.41,38.45,38.41,38.41,43329.0,37.7478,37.7871,37.7478,37.7478,43329.0
2024-03-04 15:05:00,38.41,38.42,38.38,38.41,54110.0,37.7478,37.7576,37.7183,37.7478,54110.0
2024-03-04 15:10:00,38.41,38.43,38.36,38.41,61987.0,37.7478,37.7674,37.6987,37.7478,61987.0
2024-03-04 15:15:00,38.42,38.42,38.35,38.37,59112.0,37.7576,37.7576,37.6888,37.7085,59112.0
2024-03-04 15:20:00,38.37,38.38,38.3,38.3,93649.0,37.7085,37.7183,37.6397,37.6397,93649.0
2024-03-04 15:25:00,38.31,38.39,38.3,38.38,83071.0,37.6495,37.7281,37.6397,37.7183,83071.0
2024-03-04 15:30:00,38.38,38.4,38.33,38.34,91235.0,37.7183,37.738,37.6692,37.679,91235.0
2024-03-04 15:35:00,38.34,38.37,38.28,38.36,103813.0,37.679,37.7085,37.62,37.6987,103813.0
2024-03-04 15:40:00,38.37,38.41,38.35,38.39,154129.0,37.7085,37.7478,37.6888,37.7281,154129.0
2024-03-04 15:45:00,38.38,38.4,38.33,38.38,185565.0,37.7183,37.738,37.6692,37.7183,185565.0
2024-03-04 15:50:00,38.38,38.41,38.35,38.37,255585.0,37.7183,37.7478,37.6888,37.7085,255585.0
2024-03-04 15:55:00,38.37,38.4,38.3,38.32,564629.0,37.7085,37.738,37.6397,37.6593,564629.0
2024-03-05 09:30:00,38.01,38.09,37.81,37.81,185977.0,37.3547,37.4333,37.1581,37.1581,185977.0
2024-03-05 09:35:00,37.83,38.12,37.76,38.11,132451.0,37.1778,37.4628,37.109,37.453,132451.0
2024-03-05 09:40:00,38.12,38.27,38.1,38.13,123790.0,37.4628,37.6102,37.4431,37.4726,123790.0
2024-03-05 09:45:00,38.14,38.16,38.08,38.11,71813.0,37.4824,37.5021,37.4235,37.453,71813.0
2024-03-05 09:50:00,38.09,38.1,37.99,38.02,85058.0,37.4333,37.4431,37.335,37.3645,85058.0
2024-03-05 09:55:00,38.03,38.05,37.99,38.04,58028.0,37.3743,37.394,37.335,37.3842,58028.0
2024-03-05 10:00:00,38.04,38.26,38.04,38.23,98859.0,37.3842,37.6004,37.3842,37.5709,98859.0
2024-03-05 10:05:00,38.23,38.23,38.08,38.09,87627.0,37.5709,37.5709,37.4235,37.4333,87627.0
2024-03-05 10:10:00,38.09,38.1,38.02,38.04,87022.0,37.4333,37.4431,37.3645,37.3842,87022.0
2024-03-05 10:15:00,38.06,38.06,37.89,37.94,70477.0,37.4038,37.4038,37.2368,37.2859,70477.0
2024-03-05 10:20:00,37.94,37.97,37.9,37.93,45721.0,37.2859,37.3154,37.2466,37.2761,45721.0
2024-03-05 10:25:00,37.93,37.93,37.85,37.89,67586.0,37.2761,37.2761,37.1974,37.2368,67586.0
2024-03-05 10:30:00,37.9,37.96,37.88,37.93,114927.0,37.2466,37.3055,37.2269,37.2761,114927.0
2024-03-05 10:35:00,37.91,37.95,37.88,37.91,64985.0,37.2564,37.2957,37.2269,37.2564,64985.0
2024-03-05 10:40:00,37.93,37.98,37.9,37.95,72811.0,37.2761,37.3252,37.2466,37.2957,72811.0
2024-03-05 10:45:00,37.96,38.03,37.92,37.99,346188.0,37.3055,37.3743,37.2662,37.335,346188.0
2024-03-05 10:50:00,37.98,38.01,37.83,37.84,203080.0,37.3252,37.3547,37.1778,37.1876,203080.0
2024-03-05 10:55:00,37.84,37.91,37.83,37.86,75800.0,37.1876,37.2564,37.1778,37.2073,75800.0
2024-03-05 11:00:00,37.86,37.9,37.84,37.84,64719.0,37.2073,37.2466,37.1876,37.1876,64719.0
2024-03-05 11:05:00,37.84,37.9,37.82,37.83,45738.0,37.1876,37.2466,37.168,37.1778,45738.0
2024-03-05 11:10:00,37.83,37.86,37.82,37.83,27221.0,37.1778,37.2073,37.168,37.1778,27221.0
2024-03-05 11:15:00,37.83,37.84,37.74,37.79,61271.0,37.1778,37.1876,37.0893,37.1385,61271.0
2024-03-05 11:20:00,37.79,37.86,37.75,37.86,43374.0,37.1385,37.2073,37.0992,37.2073,43374.0
2024-03-05 11:25:00,37.86,37.86,37.79,37.8,127657.0,37.2073,37.2073,37.1385,37.1483,127657.0
2024-03-05 11:30:00,37.8,37.85,37.77,37.8,104989.0,37.1483,37.1974,37.1188,37.1483,104989.0
2024-03-05 11:35:00,37.8,37.81,37.7,37.7,57143.0,37.1483,37.1581,37.05,37.05,57143.0
2024-03-05 11:40:00,37.7,37.71,37.64,37.68,86393.0,37.05,37.0599,36.9911,37.0304,86393.0
2024-03-05 11:45:00,37.67,37.74,37.62,37.73,123593.0,37.0205,37.0893,36.9714,37.0795,123593.0
2024-03-05 11:50:00,37.74,37.75,37.69,37.7,45562.0,37.0893,37.0992,37.0402,37.05,45562.0
2024-03-05 11:55:00,37.7,37.72,37.67,37.7,50327.0,37.05,37.0697,37.0205,37.05,50327.0
2024-03-05 12:00:00,37.7,37.78,37.69,37.77,144228.0,37.05,37.1287,37.0402,37.1188,144228.0
2024-03-05 12:05:00,37.77,37.77,37.69,37.7,35655.0,37.1188,37.1188,37.0402,37.05,35655.0
2024-03-05 12:10:00,37.7,37.77,37.69,37.77,24351.0,37.05,37.1188,37.0402,37.1188,24351.0
2024-03-05 12:15:00,37.77,37.78,37.72,37.75,53037.0,37.1188,37.1287,37.0697,37.0992,53037.0
2024-03-05 12:20:00,37.75,37.78,37.74,37.75,46771.0,37.0992,37.1287,37.0893,37.0992,46771.0
2024-03-05 12:25:00,37.76,37.81,37.75,37.78,83914.0,37.109,37.1581,37.0992,37.1287,83914.0
2024-03-05 12:30:00,37.77,37.78,37.72,37.76,63878.0,37.1188,37.1287,37.0697,37.109,63878.0
2024-03-05 12:35:00,37.76,37.8,37.75,37.76,45377.0,37.109,37.1483,37.0992,37.109,45377.0
2024-03-05 12:40:00,37.75,37.76,37.7,37.75,51273.0,37.0992,37.109,37.05,37.0992,51273.0
2024-03-05 12:45:00,37.75,37.75,37.7,37.7,24825.0,37.0992,37.0992,37.05,37.05,24825.0
2024-03-05 12:50:00,37.7,37.71,37.66,37.67,81381.0,37.05,37.0599,37.0107,37.0205,81381.0
2024-03-05 12:55:00,37.66,37.7,37.63,37.66,41085.0,37.0107,37.05,36.9812,37.0107,41085.0
2024-03-05 13:00:00,37.66,37.69,37.63,37.67,57483.0,37.0107,37.0402,36.9812,37.0205,57483.0
2024-03-05 13:05:00,37.66,37.7,37.64,37.7,49550.0,37.0107,37.05,36.9911,37.05,49550.0
2024-03-05 13:10:00,37.7,37.7,37.67,37.68,26056.0,37.05,37.05,37.0205,37.0304,26056.0
2024-03-05 13:15:00,37.69,37.69,37.62,37.64,75941.0,37.0402,37.0402,36.9714,36.9911,75941.0
2024-03-05 13:20:00,37.63,37.68,37.62,37.66,72731.0,36.9812,37.0304,36.9714,37.0107,72731.0
2024-03-05 13:25:00,37.67,37.7,37.66,37.7,75606.0,37.0205,37.05,37.0107,37.05,75606.0
2024-03-05 13:30:00,37.69,37.73,37.68,37.7,73134.0,37.0402,37.0795,37.0304,37.05,73134.0
2024-03-05 13:35:00,37.7,37.7,37.64,37.66,51278.0,37.05,37.05,36.9911,37.0107,51278.0
2024-03-05 13:40:00,37.66,37.66,37.54,37.55,88324.0,37.0107,37.0107,36.8928,36.9026,88324.0
2024-03-05 13:45:00,37.54,37.57,37.5,37.51,88390.0,36.8928,36.9223,36.8535,36.8633,88390.0
2024-03-05 13:50:00,37.51,37.52,37.47,37.48,124323.0,36.8633,36.8731,36.824,36.8338,124323.0
2024-03-05 13:55:00,37.47,37.47,37.43,37.44,44391.0,36.824,36.824,36.7847,36.7945,44391.0
2024-03-05 14:00:00,37.44,37.47,37.41,37.43,123548.0,36.7945,36.824,36.765,36.7847,123548.0
2024-03-05 14:05:00,37.43,37.43,37.37,37.41,93954.0,36.7847,36.7847,36.7257,36.765,93954.0
2024-03-05 14:10:00,37.41,37.44,37.39,37.42,80269.0,36.765,36.7945,36.7454,36.7749,80269.0
2024-03-05 14:15:00,37.41,37.45,37.38,37.41,107842.0,36.765,36.8043,36.7355,36.765,107842.0
2024-03-05 14:20:00,37.41,37.41,37.37,37.39,72189.0,36.765,36.765,36.7257,36.7454,72189.0
2024-03-05 14:25:00,37.39,37.41,37.35,37.37,88880.0,36.7454,36.765,36.7061,36.7257,88880.0
2024-03-05 14:30:00,37.36,37.36,37.25,37.29,148079.0,36.7159,36.7159,36.6078,36.6471,148079.0
2024-03-05 14:35:00,37.29,37.29,37.2,37.2,292663.0,36.6471,36.6471,36.5587,36.5587,292663.0
2024-03-05 14:40:00,37.2,37.21,37.12,37.14,98779.0,36.5587,36.5685,36.48,36.4997,98779.0
2024-03-05 14:45:00,37.14,37.14,37.05,37.08,122375.0,36.4997,36.4997,36.4112,36.4407,122375.0
2024-03-05 14:50:00,37.08,37.11,37.01,37.02,155899.0,36.4407,36.4702,36.3719,36.3818,155899.0
2024-03-05 14:55:00,37.02,37.03,36.91,36.95,220871.0,36.3818,36.3916,36.2737,36.313,220871.0
2024-03-05 15:00:00,36.94,36.94,36.85,36.88,155639.0,36.3031,36.3031,36.2147,36.2442,155639.0
2024-03-05 15:05:00,36.88,36.93,36.87,36.89,199941.0,36.2442,36.2933,36.2343,36.254,199941.0
2024-03-05 15:10:00,36.89,36.91,36.85,36.86,112642.0,36.254,36.2737,36.2147,36.2245,112642.0
2024-03-05 15:15:00,36.85,36.87,36.81,36.84,112671.0,36.2147,36.2343,36.1754,36.2049,112671.0
2024-03-05 15:20:00,36.84,36.85,36.78,36.81,160135.0,36.2049,36.2147,36.1459,36.1754,160135.0
2024-03-05 15:25:00,36.8,36.82,36.75,36.76,142909.0,36.1655,36.1852,36.1164,36.1262,142909.0
2024-03-05 15:30:00,36.76,36.94,36.75,36.94,340466.0,36.1262,36.3031,36.1164,36.3031,340466.0
2024-03-05 15:35:00,36.94,36.96,36.91,36.91,250150.0,36.3031,36.3228,36.2737,36.2737,250150.0
2024-03-05 15:40:00,36.91,36.92,36.83,36.83,434678.0,36.2737,36.2835,36.195,36.195,434678.0
2024-03-05 15:45:00,36.84,36.94,36.83,36.94,329052.0,36.2049,36.3031,36.195,36.3031,329052.0
2024-03-05 15:50:00,36.94,37.07,36.94,37.07,418848.0,36.3031,36.4309,36.3031,36.4309,418848.0
2024-03-05 15:55:00,37.06,37.16,37.05,37.13,1183948.0,36.4211,36.5193,36.4112,36.4899,1183948.0
2024-03-06 09:30:00,38.18,38.48,38.18,38.36,471911.0,37.5218,37.8166,37.5218,37.6987,471911.0
2024-03-06 09:35:00,38.35,38.4,38.01,38.03,126873.0,37.6888,37.738,37.3547,37.3743,126873.0
2024-03-06 09:40:00,38.04,38.11,37.92,37.93,124893.0,37.3842,37.453,37.2662,37.2761,124893.0
2024-03-06 09:45:00,37.94,38.18,37.94,38.15,129335.0,37.2859,37.5218,37.2859,37.4923,129335.0
2024-03-06 09:50:00,38.14,38.29,38.12,38.29,88472.0,37.4824,37.6299,37.4628,37.6299,88472.0
2024-03-06 09:55:00,38.3,38.32,38.15,38.18,116310.0,37.6397,37.6593,37.4923,37.5218,116310.0
2024-03-06 10:00:00,38.17,38.25,38.09,38.19,129857.0,37.5119,37.5905,37.4333,37.5316,129857.0
2024-03-06 10:05:00,38.19,38.24,38.0,38.13,129215.0,37.5316,37.5807,37.3449,37.4726,129215.0
2024-03-06 10:10:00,38.14,38.31,38.14,38.26,102672.0,37.4824,37.6495,37.4824,37.6004,102672.0
2024-03-06 10:15:00,38.25,38.34,38.21,38.31,117413.0,37.5905,37.679,37.5512,37.6495,117413.0
2024-03-06 10:20:00,38.31,38.33,38.23,38.26,133589.0,37.6495,37.6692,37.5709,37.6004,133589.0
2024-03-06 10:25:00,38.26,38.27,38.18,38.2,61911.0,37.6004,37.6102,37.5218,37.5414,61911.0
2024-03-06 10:30:00,38.2,38.26,38.18,38.25,67740.0,37.5414,37.6004,37.5218,37.5905,67740.0
2024-03-06 10:35:00,38.25,38.25,38.18,38.23,78662.0,37.5905,37.5905,37.5218,37.5709,78662.0
2024-03-06 10:40:00,38.24,38.3,38.21,38.25,41045.0,37.5807,37.6397,37.5512,37.5905,41045.0
2024-03-06 10:45:00,38.26,38.29,38.26,38.28,71415.0,37.6004,37.6299,37.6004,37.62,71415.0
2024-03-06 10:50:00,38.27,38.37,38.27,38.29,95716.0,37.6102,37.7085,37.6102,37.6299,95716.0
2024-03-06 10:55:00,38.28,38.33,38.26,38.29,46850.0,37.62,37.6692,37.6004,37.6299,46850.0
2024-03-06 11:00:00,38.29,38.33,38.25,38.32,67313.0,37.6299,37.6692,37.5905,37.6593,67313.0
2024-03-06 11:05:00,38.32,38.37,38.29,38.34,58996.0,37.6593,37.7085,37.6299,37.679,58996.0
2024-03-06 11:10:00,38.34,38.43,38.33,38.42,119961.0,37.679,37.7674,37.6692,37.7576,119961.0
2024-03-06 11:15:00,38.42,38.44,38.37,38.43,74011.0,37.7576,37.7773,37.7085,37.7674,74011.0
2024-03-06 11:20:00,38.43,38.44,38.36,38.37,40756.0,37.7674,37.7773,37.6987,37.7085,40756.0
2024-03-06 11:25:00,38.36,38.44,38.36,38.42,60403.0,37.6987,37.7773,37.6987,37.7576,60403.0
2024-03-06 11:30:00,38.42,38.43,38.37,38.38,67300.0,37.7576,37.7674,37.7085,37.7183,67300.0
2024-03-06 11:35:00,38.38,38.42,38.35,38.41,43745.0,37.7183,37.7576,37.6888,37.7478,43745.0
2024-03-06 11:40:00,38.42,38.49,38.41,38.48,105983.0,37.7576,37.8264,37.7478,37.8166,105983.0
2024-03-06 11:45:00,38.48,38.62,38.48,38.58,272738.0,37.8166,37.9542,37.8166,37.9149,272738.0
2024-03-06 11:50:00,38.58,38.66,38.58,38.61,68920.0,37.9149,37.9935,37.9149,37.9443,68920.0
2024-03-06 11:55:00,38.61,38.61,38.48,38.48,61769.0,37.9443,37.9443,37.8166,37.8166,61769.0
2024-03-06 12:00:00,38.49,38.5,38.43,38.46,173539.0,37.8264,37.8362,37.7674,37.7969,173539.0
2024-03-06 12:05:00,38.45,38.46,38.33,38.4,98896.0,37.7871,37.7969,37.6692,37.738,98896.0
2024-03-06 12:10:00,38.41,38.49,38.39,38.48,99836.0,37.7478,37.8264,37.7281,37.8166,99836.0
2024-03-06 12:15:00,38.48,38.5,38.47,38.48,41845.0,37.8166,37.8362,37.8068,37.8166,41845.0
2024-03-06 12:20:00,38.49,38.5,38.45,38.45,68466.0,37.8264,37.8362,37.7871,37.7871,68466.0
2024-03-06 12:25:00,38.45,38.48,38.44,38.45,108091.0,37.7871,37.8166,37.7773,37.7871,108091.0
2024-03-06 12:30:00,38.46,38.48,38.43,38.45,58928.0,37.7969,37.8166,37.7674,37.7871,58928.0
2024-03-06 12:35:00,38.45,38.46,38.43,38.44,36853.0,37.7871,37.7969,37.7674,37.7773,36853.0
2024-03-06 12:40:00,38.43,38.48,38.42,38.46,109019.0,37.7674,37.8166,37.7576,37.7969,109019.0
2024-03-06 12:45:00,38.47,38.51,38.44,38.5,106021.0,37.8068,37.8461,37.7773,37.8362,106021.0
2024-03-06 12:50:00,38.51,38.54,38.5,38.51,42330.0,37.8461,37.8755,37.8362,37.8461,42330.0
2024-03-06 12:55:00,38.52,38.56,38.51,38.55,29981.0,37.8559,37.8952,37.8461,37.8854,29981.0
2024-03-06 13:00:00,38.55,38.58,38.51,38.58,64802.0,37.8854,37.9149,37.8461,37.9149,64802.0
2024-03-06 13:05:00,38.58,38.6,38.56,38.59,34301.0,37.9149,37.9345,37.8952,37.9247,34301.0
2024-03-06 13:10:00,38.59,38.64,38.56,38.63,43206.0,37.9247,37.9738,37.8952,37.964,43206.0
2024-03-06 13:15:00,38.64,38.7,38.62,38.7,90487.0,37.9738,38.0328,37.9542,38.0328,90487.0
2024-03-06 13:20:00,38.7,38.76,38.7,38.74,90435.0,38.0328,38.0918,38.0328,38.0721,90435.0
2024-03-06 13:25:00,38.74,38.76,38.71,38.75,41313.0,38.0721,38.0918,38.0426,38.0819,41313.0
2024-03-06 13:30:00,38.75,38.75,38.55,38.56,152495.0,38.0819,38.0819,37.8854,37.8952,152495.0
2024-03-06 13:35:00,38.56,38.6,38.47,38.59,85193.0,37.8952,37.9345,37.8068,37.9247,85193.0
2024-03-06 13:40:00,38.59,38.69,38.59,38.66,48115.0,37.9247,38.023,37.9247,37.9935,48115.0
2024-03-06 13:45:00,38.67,38.68,38.51,38.52,66179.0,38.0033,38.0131,37.8461,37.8559,66179.0
2024-03-06 13:50:00,38.51,38.57,38.49,38.54,113656.0,37.8461,37.905,37.8264,37.8755,113656.0
2024-03-06 13:55:00,38.54,38.56,38.51,38.54,33711.0,37.8755,37.8952,37.8461,37.8755,33711.0
2024-03-06 14:00:00,38.54,38.54,38.41,38.41,80490.0,37.8755,37.8755,37.7478,37.7478,80490.0
2024-03-06 14:05:00,38.41,38.51,38.41,38.5,43989.0,37.7478,37.8461,37.7478,37.8362,43989.0
2024-03-06 14:10:00,38.5,38.5,38.36,38.37,62479.0,37.8362,37.8362,37.6987,37.7085,62479.0
2024-03-06 14:15:00,38.35,38.36,38.28,38.3,113558.0,37.6888,37.6987,37.62,37.6397,113558.0
2024-03-06 14:20:00,38.3,38.33,38.28,38.29,116345.0,37.6397,37.6692,37.62,37.6299,116345.0
2024-03-06 14:25:00,38.28,38.29,38.2,38.24,115421.0,37.62,37.6299,37.5414,37.5807,115421.0
2024-03-06 14:30:00,38.26,38.26,38.17,38.19,95489.0,37.6004,37.6004,37.5119,37.5316,95489.0
2024-03-06 14:35:00,38.19,38.22,38.15,38.2,69275.0,37.5316,37.5611,37.4923,37.5414,69275.0
2024-03-06 14:40:00,38.19,38.23,38.16,38.16,80441.0,37.5316,37.5709,37.5021,37.5021,80441.0
2024-03-06 14:45:00,38.16,38.18,38.1,38.14,122455.0,37.5021,37.5218,37.4431,37.4824,122455.0
2024-03-06 14:50:00,38.14,38.24,38.14,38.21,80805.0,37.4824,37.5807,37.4824,37.5512,80805.0
2024-03-06 14:55:00,38.21,38.24,38.12,38.14,78225.0,37.5512,37.5807,37.4628,37.4824,78225.0
2024-03-06 15:00:00,38.14,38.17,38.1,38.17,55473.0,37.4824,37.5119,37.4431,37.5119,55473.0
2024-03-06 15:05:00,38.16,38.18,38.07,38.1,57778.0,37.5021,37.5218,37.4137,37.4431,57778.0
2024-03-06 15:10:00,38.1,38.11,38.03,38.05,64868.0,37.4431,37.453,37.3743,37.394,64868.0
2024-03-06 15:15:00,38.05,38.12,38.04,38.08,75510.0,37.394,37.4628,37.3842,37.4235,75510.0
2024-03-06 15:20:00,38.08,38.1,38.06,38.07,65294.0,37.4235,37.4431,37.4038,37.4137,65294.0
2024-03-06 15:25:00,38.07,38.2,38.05,38.19,166137.0,37.4137,37.5414,37.394,37.5316,166137.0
2024-03-06 15:30:00,38.19,38.22,38.15,38.18,97413.0,37.5316,37.5611,37.4923,37.5218,97413.0
2024-03-06 15:35:00,38.18,38.19,38.11,38.18,64420.0,37.5218,37.5316,37.453,37.5218,64420.0
2024-03-06 15:40:00,38.18,38.21,38.17,38.2,95534.0,37.5218,37.5512,37.5119,37.5414,95534.0
2024-03-06 15:45:00,38.2,38.25,38.19,38.2,140490.0,37.5414,37.5905,37.5316,37.5414,140490.0
2024-03-06 15:50:00,38.19,38.21,38.1,38.2,378520.0,37.5316,37.5512,37.4431,37.5414,378520.0
2024-03-06 15:55:00,38.2,38.22,38.12,38.15,603323.0,37.5414,37.5611,37.4628,37.4923,603323.0
2024-03-07 09:30:00,39.32,39.68,39.25,39.66,569938.0,38.6421,38.9959,38.5733,38.9762,569938.0
2024-03-07 09:35:00,39.66,39.89,39.64,39.86,253137.0,38.9762,39.2023,38.9566,39.1728,253137.0
2024-03-07 09:40:00,39.86,39.89,39.71,39.84,237327.0,39.1728,39.2023,39.0254,39.1531,237327.0
2024-03-07 09:45:00,39.84,39.99,39.79,39.92,334308.0,39.1531,39.3006,39.104,39.2318,334308.0
2024-03-07 09:50:00,39.93,40.1,39.88,40.08,480043.0,39.2416,39.4087,39.1924,39.389,480043.0
2024-03-07 09:55:00,40.08,40.2,40.03,40.19,166336.0,39.389,39.5069,39.3399,39.4971,166336.0
2024-03-07 10:00:00,40.2,40.23,40.02,40.05,258781.0,39.5069,39.5364,39.33,39.3595,258781.0
2024-03-07 10:05:00,40.05,40.1,39.97,40.09,287847.0,39.3595,39.4087,39.2809,39.3988,287847.0
2024-03-07 10:10:00,40.09,40.26,40.09,40.23,240294.0,39.3988,39.5659,39.3988,39.5364,240294.0
2024-03-07 10:15:00,40.24,40.29,40.18,40.19,139974.0,39.5462,39.5954,39.4873,39.4971,139974.0
2024-03-07 10:20:00,40.19,40.28,40.12,40.27,148727.0,39.4971,39.5856,39.4283,39.5757,148727.0
2024-03-07 10:25:00,40.27,40.28,40.13,40.22,206107.0,39.5757,39.5856,39.4381,39.5266,206107.0
2024-03-07 10:30:00,40.22,40.29,40.15,40.29,172199.0,39.5266,39.5954,39.4578,39.5954,172199.0
2024-03-07 10:35:00,40.28,40.37,40.22,40.35,113413.0,39.5856,39.674,39.5266,39.6543,113413.0
2024-03-07 10:40:00,40.36,40.45,40.32,40.34,159387.0,39.6642,39.7526,39.6249,39.6445,159387.0
2024-03-07 10:45:00,40.34,40.41,40.32,40.37,104768.0,39.6445,39.7133,39.6249,39.674,104768.0
2024-03-07 10:50:00,40.37,40.39,40.31,40.36,99878.0,39.674,39.6937,39.615,39.6642,99878.0
2024-03-07 10:55:00,40.35,40.4,40.26,40.38,116815.0,39.6543,39.7035,39.5659,39.6838,116815.0
2024-03-07 11:00:00,40.39,40.41,40.31,40.36,141735.0,39.6937,39.7133,39.615,39.6642,141735.0
2024-03-07 11:05:00,40.36,40.37,40.31,40.34,74274.0,39.6642,39.674,39.615,39.6445,74274.0
2024-03-07 11:10:00,40.35,40.36,40.26,40.33,130785.0,39.6543,39.6642,39.5659,39.6347,130785.0
2024-03-07 11:15:00,40.33,40.35,40.3,40.34,79342.0,39.6347,39.6543,39.6052,39.6445,79342.0
2024-03-07 11:20:00,40.34,40.41,40.32,40.4,87188.0,39.6445,39.7133,39.6249,39.7035,87188.0
2024-03-07 11:25:00,40.41,40.41,40.29,40.3,130695.0,39.7133,39.7133,39.5954,39.6052,130695.0
2024-03-07 11:30:00,40.3,40.3,40.16,40.21,137909.0,39.6052,39.6052,39.4676,39.5168,137909.0
2024-03-07 11:35:00,40.2,40.27,40.19,40.19,88573.0,39.5069,39.5757,39.4971,39.4971,88573.0
2024-03-07 11:40:00,40.2,40.2,40.07,40.08,154597.0,39.5069,39.5069,39.3792,39.389,154597.0
2024-03-07 11:45:00,40.08,40.12,40.03,40.05,84698.0,39.389,39.4283,39.3399,39.3595,84698.0
2024-03-07 11:50:00,40.05,40.1,40.02,40.03,78820.0,39.3595,39.4087,39.33,39.3399,78820.0
2024-03-07 11:55:00,40.03,40.08,40.0,40.05,94061.0,39.3399,39.389,39.3104,39.3595,94061.0
2024-03-07 12:00:00,40.05,40.05,39.99,40.0,52521.0,39.3595,39.3595,39.3006,39.3104,52521.0
2024-03-07 12:05:00,40.0,40.02,39.95,39.98,39446.0,39.3104,39.33,39.2612,39.2907,39446.0
2024-03-07 12:10:00,39.98,39.98,39.92,39.93,46328.0,39.2907,39.2907,39.2318,39.2416,46328.0
2024-03-07 12:15:00,39.93,39.98,39.92,39.96,48836.0,39.2416,39.2907,39.2318,39.2711,48836.0
2024-03-07 12:20:00,39.97,39.97,39.89,39.93,35001.0,39.2809,39.2809,39.2023,39.2416,35001.0
2024-03-07 12:25:00,39.93,39.93,39.84,39.86,53385.0,39.2416,39.2416,39.1531,39.1728,53385.0
2024-03-07 12:30:00,39.87,39.87,39.82,39.86,44054.0,39.1826,39.1826,39.1335,39.1728,44054.0
2024-03-07 12:35:00,39.86,39.86,39.8,39.84,72138.0,39.1728,39.1728,39.1138,39.1531,72138.0
2024-03-07 12:40:00,39.83,39.83,39.77,39.8,28172.0,39.1433,39.1433,39.0843,39.1138,28172.0
2024-03-07 12:45:00,39.79,39.84,39.77,39.82,26604.0,39.104,39.1531,39.0843,39.1335,26604.0
2024-03-07 12:50:00,39.82,39.89,39.81,39.87,28787.0,39.1335,39.2023,39.1237,39.1826,28787.0
2024-03-07 12:55:00,39.87,39.91,39.85,39.91,39550.0,39.1826,39.2219,39.163,39.2219,39550.0
2024-03-07 13:00:00,39.91,39.93,39.87,39.88,40828.0,39.2219,39.2416,39.1826,39.1924,40828.0
2024-03-07 13:05:00,39.88,39.92,39.85,39.91,35462.0,39.1924,39.2318,39.163,39.2219,35462.0
2024-03-07 13:10:00,39.91,40.01,39.89,40.0,259083.0,39.2219,39.3202,39.2023,39.3104,259083.0
2024-03-07 13:15:00,40.0,40.04,39.99,40.01,87334.0,39.3104,39.3497,39.3006,39.3202,87334.0
2024-03-07 13:20:00,40.0,40.01,39.9,39.9,40805.0,39.3104,39.3202,39.2121,39.2121,40805.0
2024-03-07 13:25:00,39.91,39.91,39.84,39.87,41635.0,39.2219,39.2219,39.1531,39.1826,41635.0
2024-03-07 13:30:00,39.88,39.88,39.81,39.86,36492.0,39.1924,39.1924,39.1237,39.1728,36492.0
2024-03-07 13:35:00,39.85,39.88,39.83,39.88,38817.0,39.163,39.1924,39.1433,39.1924,38817.0
2024-03-07 13:40:00,39.88,39.91,39.85,39.91,47569.0,39.1924,39.2219,39.163,39.2219,47569.0
2024-03-07 13:45:00,39.91,39.92,39.89,39.91,31028.0,39.2219,39.2318,39.2023,39.2219,31028.0
2024-03-07 13:50:00,39.91,39.96,39.9,39.96,46497.0,39.2219,39.2711,39.2121,39.2711,46497.0
2024-03-07 13:55:00,39.96,39.96,39.92,39.93,41121.0,39.2711,39.2711,39.2318,39.2416,41121.0
2024-03-07 14:00:00,39.92,39.93,39.87,39.88,48103.0,39.2318,39.2416,39.1826,39.1924,48103.0
2024-03-07 14:05:00,39.87,39.87,39.77,39.83,55132.0,39.1826,39.1826,39.0843,39.1433,55132.0
2024-03-07 14:10:00,39.83,39.86,39.81,39.84,46810.0,39.1433,39.1728,39.1237,39.1531,46810.0
2024-03-07 14:15:00,39.83,39.87,39.81,39.87,37956.0,39.1433,39.1826,39.1237,39.1826,37956.0
2024-03-07 14:20:00,39.86,39.87,39.82,39.86,46203.0,39.1728,39.1826,39.1335,39.1728,46203.0
2024-03-07 14:25:00,39.86,39.88,39.84,39.84,33965.0,39.1728,39.1924,39.1531,39.1531,33965.0
2024-03-07 14:30:00,39.84,39.87,39.82,39.85,34081.0,39.1531,39.1826,39.1335,39.163,34081.0
2024-03-07 14:35:00,39.86,39.89,39.83,39.86,39207.0,39.1728,39.2023,39.1433,39.1728,39207.0
2024-03-07 14:40:00,39.85,39.87,39.84,39.84,37842.0,39.163,39.1826,39.1531,39.1531,37842.0
2024-03-07 14:45:00,39.85,39.86,39.82,39.82,47221.0,39.163,39.1728,39.1335,39.1335,47221.0
2024-03-07 14:50:00,39.83,39.86,39.8,39.86,52738.0,39.1433,39.1728,39.1138,39.1728,52738.0
2024-03-07 14:55:00,39.86,39.88,39.84,39.86,66278.0,39.1728,39.1924,39.1531,39.1728,66278.0
2024-03-07 15:00:00,39.86,39.88,39.8,39.88,48270.0,39.1728,39.1924,39.1138,39.1924,48270.0
2024-03-07 15:05:00,39.88,39.88,39.81,39.84,71643.0,39.1924,39.1924,39.1237,39.1531,71643.0
2024-03-07 15:10:00,39.84,39.84,39.79,39.83,73087.0,39.1531,39.1531,39.104,39.1433,73087.0
2024-03-07 15:15:00,39.83,39.87,39.77,39.8,96574.0,39.1433,39.1826,39.0843,39.1138,96574.0
2024-03-07 15:20:00,39.8,39.82,39.75,39.76,75082.0,39.1138,39.1335,39.0647,39.0745,75082.0
2024-03-07 15:25:00,39.77,39.9,39.76,39.89,82143.0,39.0843,39.2121,39.0745,39.2023,82143.0
2024-03-07 15:30:00,39.89,39.99,39.87,39.98,98903.0,39.2023,39.3006,39.1826,39.2907,98903.0
2024-03-07 15:35:00,39.99,39.99,39.93,39.96,81413.0,39.3006,39.3006,39.2416,39.2711,81413.0
2024-03-07 15:40:00,39.96,40.01,39.95,39.97,141103.0,39.2711,39.3202,39.2612,39.2809,141103.0
2024-03-07 15:45:00,39.97,39.97,39.79,39.84,255169.0,39.2809,39.2809,39.104,39.1531,255169.0
2024-03-07 15:50:00,39.84,39.89,39.81,39.89,407940.0,39.1531,39.2023,39.1237,39.2023,407940.0
2024-03-07 15:55:00,39.89,39.9,39.78,39.81,790273.0,39.2023,39.2121,39.0942,39.1237,790273.0
2024-03-08 09:30:00,39.99,40.12,39.86,39.93,245888.0,39.3006,39.4283,39.1728,39.2416,245888.0
2024-03-08 09:35:00,39.93,40.14,39.79,39.8,155935.0,39.2416,39.448,39.104,39.1138,155935.0
2024-03-08 09:40:00,39.8,39.88,39.77,39.87,154785.0,39.1138,39.1924,39.0843,39.1826,154785.0
2024-03-08 09:45:00,39.87,39.99,39.81,39.89,83899.0,39.1826,39.3006,39.1237,39.2023,83899.0
2024-03-08 09:50:00,39.91,40.08,39.9,40.01,70387.0,39.2219,39.389,39.2121,39.3202,70387.0
2024-03-08 09:55:00,40.01,40.04,39.97,40.01,42210.0,39.3202,39.3497,39.2809,39.3202,42210.0
2024-03-08 10:00:00,40.01,40.01,39.75,39.76,83506.0,39.3202,39.3202,39.0647,39.0745,83506.0
2024-03-08 10:05:00,39.76,39.77,39.65,39.66,57875.0,39.0745,39.0843,38.9664,38.9762,57875.0
2024-03-08 10:10:00,39.66,39.75,39.61,39.74,93696.0,38.9762,39.0647,38.9271,39.0549,93696.0
2024-03-08 10:15:00,39.75,39.83,39.73,39.79,65535.0,39.0647,39.1433,39.045,39.104,65535.0
2024-03-08 10:20:00,39.79,39.81,39.72,39.73,58755.0,39.104,39.1237,39.0352,39.045,58755.0
2024-03-08 10:25:00,39.73,39.77,39.68,39.7,108713.0,39.045,39.0843,38.9959,39.0156,108713.0
2024-03-08 10:30:00,39.7,39.71,39.6,39.68,60909.0,39.0156,39.0254,38.9173,38.9959,60909.0
2024-03-08 10:35:00,39.68,39.72,39.66,39.7,33307.0,38.9959,39.0352,38.9762,39.0156,33307.0
2024-03-08 10:40:00,39.69,39.77,39.68,39.71,45830.0,39.0057,39.0843,38.9959,39.0254,45830.0
2024-03-08 10:45:00,39.7,39.83,39.67,39.82,51158.0,39.0156,39.1433,38.9861,39.1335,51158.0
2024-03-08 10:50:00,39.82,39.83,39.77,39.83,33254.0,39.1335,39.1433,39.0843,39.1433,33254.0
2024-03-08 10:55:00,39.83,39.85,39.73,39.75,59017.0,39.1433,39.163,39.045,39.0647,59017.0
2024-03-08 11:00:00,39.76,39.77,39.65,39.65,25901.0,39.0745,39.0843,38.9664,38.9664,25901.0
2024-03-08 11:05:00,39.63,39.68,39.59,39.62,54393.0,38.9468,38.9959,38.9074,38.9369,54393.0
2024-03-08 11:10:00,39.62,39.69,39.6,39.67,39480.0,38.9369,39.0057,38.9173,38.9861,39480.0
2024-03-08 11:15:00,39.68,39.7,39.6,39.6,45507.0,38.9959,39.0156,38.9173,38.9173,45507.0
2024-03-08 11:20:00,39.59,39.63,39.56,39.63,35893.0,38.9074,38.9468,38.878,38.9468,35893.0
2024-03-08 11:25:00,39.63,39.66,39.62,39.64,33905.0,38.9468,38.9762,38.9369,38.9566,33905.0
2024-03-08 11:30:00,39.63,39.65,39.55,39.64,52228.0,38.9468,38.9664,38.8681,38.9566,52228.0
2024-03-08 11:35:00,39.65,39.76,39.62,39.72,53190.0,38.9664,39.0745,38.9369,39.0352,53190.0
2024-03-08 11:40:00,39.72,39.74,39.65,39.68,83727.0,39.0352,39.0549,38.9664,38.9959,83727.0
2024-03-08 11:45:00,39.68,39.72,39.65,39.65,55100.0,38.9959,39.0352,38.9664,38.9664,55100.0
2024-03-08 11:50:00,39.65,39.73,39.65,39.71,28829.0,38.9664,39.045,38.9664,39.0254,28829.0
2024-03-08 11:55:00,39.71,39.73,39.65,39.71,33496.0,39.0254,39.045,38.9664,39.0254,33496.0
2024-03-08 12:00:00,39.71,39.83,39.69,39.83,75441.0,39.0254,39.1433,39.0057,39.1433,75441.0
2024-03-08 12:05:00,39.83,39.89,39.79,39.8,92853.0,39.1433,39.2023,39.104,39.1138,92853.0
2024-03-08 12:10:00,39.8,39.85,39.76,39.84,38343.0,39.1138,39.163,39.0745,39.1531,38343.0
2024-03-08 12:15:00,39.84,39.88,39.8,39.87,74751.0,39.1531,39.1924,39.1138,39.1826,74751.0
2024-03-08 12:20:00,39.89,39.93,39.84,39.85,81918.0,39.2023,39.2416,39.1531,39.163,81918.0
2024-03-08 12:25:00,39.85,39.94,39.85,39.93,36198.0,39.163,39.2514,39.163,39.2416,36198.0
2024-03-08 12:30:00,39.93,39.95,39.88,39.89,32811.0,39.2416,39.2612,39.1924,39.2023,32811.0
2024-03-08 12:35:00,39.9,39.9,39.85,39.88,37454.0,39.2121,39.2121,39.163,39.1924,37454.0
2024-03-08 12:40:00,39.87,39.9,39.84,39.84,35127.0,39.1826,39.2121,39.1531,39.1531,35127.0
2024-03-08 12:45:00,39.84,39.86,39.79,39.8,29877.0,39.1531,39.1728,39.104,39.1138,29877.0
2024-03-08 12:50:00,39.8,39.82,39.73,39.73,17812.0,39.1138,39.1335,39.045,39.045,17812.0
2024-03-08 12:55:00,39.74,39.79,39.72,39.77,78471.0,39.0549,39.104,39.0352,39.0843,78471.0
2024-03-08 13:00:00,39.77,39.77,39.64,39.67,47989.0,39.0843,39.0843,38.9566,38.9861,47989.0
2024-03-08 13:05:00,39.66,39.78,39.66,39.77,22554.0,38.9762,39.0942,38.9762,39.0843,22554.0
2024-03-08 13:10:00,39.76,39.77,39.69,39.69,85600.0,39.0745,39.0843,39.0057,39.0057,85600.0
2024-03-08 13:15:00,39.69,39.7,39.65,39.65,81858.0,39.0057,39.0156,38.9664,38.9664,81858.0
2024-03-08 13:20:00,39.64,39.75,39.64,39.71,34184.0,38.9566,39.0647,38.9566,39.0254,34184.0
2024-03-08 13:25:00,39.71,39.79,39.7,39.77,26211.0,39.0254,39.104,39.0156,39.0843,26211.0
2024-03-08 13:30:00,39.77,39.79,39.71,39.73,22443.0,39.0843,39.104,39.0254,39.045,22443.0
2024-03-08 13:35:00,39.72,39.72,39.64,39.65,24263.0,39.0352,39.0352,38.9566,38.9664,24263.0
2024-03-08 13:40:00,39.64,39.67,39.59,39.66,55172.0,38.9566,38.9861,38.9074,38.9762,55172.0
2024-03-08 13:45:00,39.66,39.7,39.66,39.66,53640.0,38.9762,39.0156,38.9762,38.9762,53640.0
2024-03-08 13:50:00,39.67,39.69,39.64,39.66,35688.0,38.9861,39.0057,38.9566,38.9762,35688.0
2024-03-08 13:55:00,39.66,39.69,39.65,39.69,29743.0,38.9762,39.0057,38.9664,39.0057,29743.0
2024-03-08 14:00:00,39.69,39.77,39.68,39.74,48961.0,39.0057,39.0843,38.9959,39.0549,48961.0
2024-03-08 14:05:00,39.75,39.78,39.72,39.78,37395.0,39.0647,39.0942,39.0352,39.0942,37395.0
2024-03-08 14:10:00,39.77,39.8,39.75,39.79,37733.0,39.0843,39.1138,39.0647,39.104,37733.0
2024-03-08 14:15:00,39.79,39.87,39.78,39.86,43712.0,39.104,39.1826,39.0942,39.1728,43712.0
2024-03-08 14:20:00,39.86,39.93,39.86,39.86,119670.0,39.1728,39.2416,39.1728,39.1728,119670.0
2024-03-08 14:25:00,39.87,39.88,39.84,39.86,41481.0,39.1826,39.1924,39.1531,39.1728,41481.0
2024-03-08 14:30:00,39.86,39.95,39.86,39.94,47419.0,39.1728,39.2612,39.1728,39.2514,47419.0
2024-03-08 14:35:00,39.95,40.06,39.94,40.01,181017.0,39.2612,39.3693,39.2514,39.3202,181017.0
2024-03-08 14:40:00,40.01,40.07,39.99,40.06,73413.0,39.3202,39.3792,39.3006,39.3693,73413.0
2024-03-08 14:45:00,40.05,40.08,40.04,40.05,80318.0,39.3595,39.389,39.3497,39.3595,80318.0
2024-03-08 14:50:00,40.05,40.09,40.03,40.04,80296.0,39.3595,39.3988,39.3399,39.3497,80296.0
2024-03-08 14:55:00,40.04,40.08,40.03,40.05,59376.0,39.3497,39.389,39.3399,39.3595,59376.0
2024-03-08 15:00:00,40.05,40.09,40.04,40.07,45586.0,39.3595,39.3988,39.3497,39.3792,45586.0
2024-03-08 15:05:00,40.07,40.08,40.01,40.05,61498.0,39.3792,39.389,39.3202,39.3595,61498.0
2024-03-08 15:10:00,40.04,40.04,39.99,40.01,59069.0,39.3497,39.3497,39.3006,39.3202,59069.0
2024-03-08 15:15:00,40.01,40.08,40.0,40.08,51209.0,39.3202,39.389,39.3104,39.389,51209.0
2024-03-08 15:20:00,40.07,40.1,40.05,40.05,56822.0,39.3792,39.4087,39.3595,39.3595,56822.0
2024-03-08 15:25:00,40.05,40.07,39.94,39.97,82319.0,39.3595,39.3792,39.2514,39.2809,82319.0
2024-03-08 15:30:00,39.97,40.03,39.97,39.97,115025.0,39.2809,39.3399,39.2809,39.2809,115025.0
2024-03-08 15:35:00,39.98,39.99,39.91,39.91,84873.0,39.2907,39.3006,39.2219,39.2219,84873.0
2024-03-08 15:40:00,39.91,39.98,39.9,39.9,98012.0,39.2219,39.2907,39.2121,39.2121,98012.0
2024-03-08 15:45:00,39.9,39.98,39.89,39.93,175172.0,39.2121,39.2907,39.2023,39.2416,175172.0
2024-03-08 15:50:00,39.92,39.97,39.86,39.93,279688.0,39.2318,39.2809,39.1728,39.2416,279688.0
2024-03-08 15:55:00,39.92,39.93,39.83,39.86,436706.0,39.2318,39.2416,39.1433,39.1728,436706.0
2024-03-11 09:30:00,39.78,40.28,39.78,40.19,238602.0,39.0942,39.5856,39.0942,39.4971,238602.0
2024-03-11 09:35:00,40.19,40.29,40.17,40.28,142984.0,39.4971,39.5954,39.4774,39.5856,142984.0
2024-03-11 09:40:00,40.28,40.29,40.03,40.12,114742.0,39.5856,39.5954,39.3399,39.4283,114742.0
2024-03-11 09:45:00,40.11,40.17,40.01,40.04,101733.0,39.4185,39.4774,39.3202,39.3497,101733.0
2024-03-11 09:50:00,40.04,40.11,40.01,40.08,79502.0,39.3497,39.4185,39.3202,39.389,79502.0
2024-03-11 09:55:00,40.08,40.14,40.07,40.1,101273.0,39.389,39.448,39.3792,39.4087,101273.0
2024-03-11 10:00:00,40.1,40.12,39.91,39.93,81962.0,39.4087,39.4283,39.2219,39.2416,81962.0
2024-03-11 10:05:00,39.93,39.98,39.87,39.94,109405.0,39.2416,39.2907,39.1826,39.2514,109405.0
2024-03-11 10:10:00,39.94,39.96,39.87,39.94,74080.0,39.2514,39.2711,39.1826,39.2514,74080.0
2024-03-11 10:15:00,39.94,40.06,39.94,40.05,61806.0,39.2514,39.3693,39.2514,39.3595,61806.0
2024-03-11 10:20:00,40.05,40.1,39.96,39.96,65931.0,39.3595,39.4087,39.2711,39.2711,65931.0
2024-03-11 10:25:00,39.96,40.03,39.94,40.03,69496.0,39.2711,39.3399,39.2514,39.3399,69496.0
2024-03-11 10:30:00,40.03,40.08,39.98,40.07,71684.0,39.3399,39.389,39.2907,39.3792,71684.0
2024-03-11 10:35:00,40.07,40.1,40.03,40.04,61061.0,39.3792,39.4087,39.3399,39.3497,61061.0
2024-03-11 10:40:00,40.04,40.17,40.03,40.14,67574.0,39.3497,39.4774,39.3399,39.448,67574.0
2024-03-11 10:45:00,40.14,40.24,40.07,40.24,87357.0,39.448,39.5462,39.3792,39.5462,87357.0
2024-03-11 10:50:00,40.23,40.24,40.12,40.18,101602.0,39.5364,39.5462,39.4283,39.4873,101602.0
2024-03-11 10:55:00,40.18,40.22,40.17,40.22,80055.0,39.4873,39.5266,39.4774,39.5266,80055.0
2024-03-11 11:00:00,40.21,40.22,40.12,40.16,96172.0,39.5168,39.5266,39.4283,39.4676,96172.0
2024-03-11 11:05:00,40.17,40.18,40.14,40.15,57848.0,39.4774,39.4873,39.448,39.4578,57848.0
2024-03-11 11:10:00,40.15,40.16,40.01,40.04,73355.0,39.4578,39.4676,39.3202,39.3497,73355.0
2024-03-11 11:15:00,40.04,40.11,40.03,40.1,26997.0,39.3497,39.4185,39.3399,39.4087,26997.0
2024-03-11 11:20:00,40.09,40.1,40.04,40.07,40770.0,39.3988,39.4087,39.3497,39.3792,40770.0
2024-03-11 11:25:00,40.07,40.08,39.98,39.98,26544.0,39.3792,39.389,39.2907,39.2907,26544.0
2024-03-11 11:30:00,39.98,40.03,39.94,40.0,56867.0,39.2907,39.3399,39.2514,39.3104,56867.0
2024-03-11 11:35:00,40.01,40.1,40.0,40.09,36960.0,39.3202,39.4087,39.3104,39.3988,36960.0
2024-03-11 11:40:00,40.09,40.15,40.09,40.14,66477.0,39.3988,39.4578,39.3988,39.448,66477.0
2024-03-11 11:45:00,40.14,40.21,40.12,40.19,70540.0,39.448,39.5168,39.4283,39.4971,70540.0
2024-03-11 11:50:00,40.19,40.22,40.17,40.21,43454.0,39.4971,39.5266,39.4774,39.5168,43454.0
2024-03-11 11:55:00,40.2,40.22,40.18,40.21,37620.0,39.5069,39.5266,39.4873,39.5168,37620.0
2024-03-11 12:00:00,40.2,40.21,40.1,40.12,39877.0,39.5069,39.5168,39.4087,39.4283,39877.0
2024-03-11 12:05:00,40.12,40.25,40.11,40.23,168441.0,39.4283,39.5561,39.4185,39.5364,168441.0
2024-03-11 12:10:00,40.23,40.27,40.22,40.23,67348.0,39.5364,39.5757,39.5266,39.5364,67348.0
2024-03-11 12:15:00,40.23,40.3,40.23,40.27,51829.0,39.5364,39.6052,39.5364,39.5757,51829.0
2024-03-11 12:20:00,40.26,40.32,40.25,40.31,39410.0,39.5659,39.6249,39.5561,39.615,39410.0
2024-03-11 12:25:00,40.31,40.33,40.19,40.23,111600.0,39.615,39.6347,39.4971,39.5364,111600.0
2024-03-11 12:30:00,40.23,40.3,40.21,40.3,74429.0,39.5364,39.6052,39.5168,39.6052,74429.0
2024-03-11 12:35:00,40.3,40.35,40.28,40.34,102871.0,39.6052,39.6543,39.5856,39.6445,102871.0
2024-03-11 12:40:00,40.34,40.42,40.34,40.41,144488.0,39.6445,39.7231,39.6445,39.7133,144488.0
2024-03-11 12:45:00,40.41,40.44,40.33,40.33,145539.0,39.7133,39.7428,39.6347,39.6347,145539.0
2024-03-11 12:50:00,40.33,40.44,40.31,40.44,84964.0,39.6347,39.7428,39.615,39.7428,84964.0
2024-03-11 12:55:00,40.44,40.45,40.38,40.44,85574.0,39.7428,39.7526,39.6838,39.7428,85574.0
2024-03-11 13:00:00,40.43,40.48,40.41,40.48,51837.0,39.733,39.7821,39.7133,39.7821,51837.0
2024-03-11 13:05:00,40.48,40.53,40.45,40.49,102228.0,39.7821,39.8312,39.7526,39.7919,102228.0
2024-03-11 13:10:00,40.49,40.49,40.43,40.47,50456.0,39.7919,39.7919,39.733,39.7723,50456.0
2024-03-11 13:15:00,40.47,40.53,40.44,40.47,93658.0,39.7723,39.8312,39.7428,39.7723,93658.0
2024-03-11 13:20:00,40.47,40.5,40.45,40.48,47457.0,39.7723,39.8018,39.7526,39.7821,47457.0
2024-03-11 13:25:00,40.48,40.48,40.44,40.44,48957.0,39.7821,39.7821,39.7428,39.7428,48957.0
2024-03-11 13:30:00,40.44,40.45,40.39,40.39,37840.0,39.7428,39.7526,39.6937,39.6937,37840.0
2024-03-11 13:35:00,40.4,40.43,40.38,40.41,41341.0,39.7035,39.733,39.6838,39.7133,41341.0
2024-03-11 13:40:00,40.41,40.44,40.39,40.41,53300.0,39.7133,39.7428,39.6937,39.7133,53300.0
2024-03-11 13:45:00,40.41,40.42,40.37,40.38,57862.0,39.7133,39.7231,39.674,39.6838,57862.0
2024-03-11 13:50:00,40.39,40.41,40.37,40.38,42518.0,39.6937,39.7133,39.674,39.6838,42518.0
2024-03-11 13:55:00,40.39,40.42,40.36,40.38,34562.0,39.6937,39.7231,39.6642,39.6838,34562.0
2024-03-11 14:00:00,40.38,40.4,40.36,40.39,22048.0,39.6838,39.7035,39.6642,39.6937,22048.0
2024-03-11 14:05:00,40.38,40.39,40.36,40.39,55612.0,39.6838,39.6937,39.6642,39.6937,55612.0
2024-03-11 14:10:00,40.39,40.39,40.36,40.38,40902.0,39.6937,39.6937,39.6642,39.6838,40902.0
2024-03-11 14:15:00,40.38,40.44,40.37,40.43,50358.0,39.6838,39.7428,39.674,39.733,50358.0
2024-03-11 14:20:00,40.43,40.47,40.37,40.41,75802.0,39.733,39.7723,39.674,39.7133,75802.0
2024-03-11 14:25:00,40.41,40.42,40.38,40.39,133656.0,39.7133,39.7231,39.6838,39.6937,133656.0
2024-03-11 14:30:00,40.39,40.39,40.33,40.34,85139.0,39.6937,39.6937,39.6347,39.6445,85139.0
2024-03-11 14:35:00,40.34,40.38,40.33,40.36,84220.0,39.6445,39.6838,39.6347,39.6642,84220.0
2024-03-11 14:40:00,40.36,40.38,40.35,40.36,37590.0,39.6642,39.6838,39.6543,39.6642,37590.0
2024-03-11 14:45:00,40.36,40.4,40.34,40.39,49249.0,39.6642,39.7035,39.6445,39.6937,49249.0
2024-03-11 14:50:00,40.39,40.41,40.37,40.39,34192.0,39.6937,39.7133,39.674,39.6937,34192.0
2024-03-11 14:55:00,40.39,40.44,40.39,40.44,46778.0,39.6937,39.7428,39.6937,39.7428,46778.0
2024-03-11 15:00:00,40.44,40.46,40.4,40.46,63282.0,39.7428,39.7624,39.7035,39.7624,63282.0
2024-03-11 15:05:00,40.46,40.6,40.45,40.59,165199.0,39.7624,39.9,39.7526,39.8902,165199.0
2024-03-11 15:10:00,40.59,40.67,40.58,40.64,138773.0,39.8902,39.9688,39.8804,39.9393,138773.0
2024-03-11 15:15:00,40.64,40.66,40.57,40.59,146729.0,39.9393,39.959,39.8706,39.8902,146729.0
2024-03-11 15:20:00,40.59,40.64,40.57,40.63,66354.0,39.8902,39.9393,39.8706,39.9295,66354.0
2024-03-11 15:25:00,40.64,40.64,40.59,40.6,81287.0,39.9393,39.9393,39.8902,39.9,81287.0
2024-03-11 15:30:00,40.59,40.6,40.47,40.48,112945.0,39.8902,39.9,39.7723,39.7821,112945.0
2024-03-11 15:35:00,40.48,40.5,40.42,40.45,118873.0,39.7821,39.8018,39.7231,39.7526,118873.0
2024-03-11 15:40:00,40.44,40.54,40.43,40.54,189572.0,39.7428,39.8411,39.733,39.8411,189572.0
2024-03-11 15:45:00,40.53,40.53,40.43,40.46,289886.0,39.8312,39.8312,39.733,39.7624,289886.0
2024-03-11 15:50:00,40.46,40.53,40.44,40.46,360078.0,39.7624,39.8312,39.7428,39.7624,360078.0
2024-03-11 15:55:00,40.45,40.47,40.39,40.43,725470.0,39.7526,39.7723,39.6937,39.733,725470.0
2024-03-12 09:30:00,40.68,40.78,40.27,40.39,326833.0,39.9787,40.0769,39.5757,39.6937,326833.0
2024-03-12 09:35:00,40.37,40.39,39.96,40.02,173652.0,39.674,39.6937,39.2711,39.33,173652.0
2024-03-12 09:40:00,40.02,40.18,39.95,40.02,207081.0,39.33,39.4873,39.2612,39.33,207081.0
2024-03-12 09:45:00,40.05,40.08,39.98,40.01,78238.0,39.3595,39.389,39.2907,39.3202,78238.0
2024-03-12 09:50:00,40.01,40.12,40.01,40.07,141273.0,39.3202,39.4283,39.3202,39.3792,141273.0
2024-03-12 09:55:00,40.07,40.32,40.06,40.29,131589.0,39.3792,39.6249,39.3693,39.5954,131589.0
2024-03-12 10:00:00,40.29,40.33,40.17,40.19,112015.0,39.5954,39.6347,39.4774,39.4971,112015.0
2024-03-12 10:05:00,40.18,40.22,40.09,40.15,54128.0,39.4873,39.5266,39.3988,39.4578,54128.0
2024-03-12 10:10:00,40.16,40.23,40.04,40.09,61160.0,39.4676,39.5364,39.3497,39.3988,61160.0
2024-03-12 10:15:00,40.09,40.18,40.07,40.08,130289.0,39.3988,39.4873,39.3792,39.389,130289.0
2024-03-12 10:20:00,40.08,40.15,40.03,40.15,90733.0,39.389,39.4578,39.3399,39.4578,90733.0
2024-03-12 10:25:00,40.16,40.19,40.07,40.1,61103.0,39.4676,39.4971,39.3792,39.4087,61103.0
2024-03-12 10:30:00,40.1,40.15,40.08,40.12,77845.0,39.4087,39.4578,39.389,39.4283,77845.0
2024-03-12 10:35:00,40.12,40.14,40.04,40.05,98307.0,39.4283,39.448,39.3497,39.3595,98307.0
2024-03-12 10:40:00,40.05,40.12,40.05,40.12,78322.0,39.3595,39.4283,39.3595,39.4283,78322.0
2024-03-12 10:45:00,40.11,40.14,40.02,40.12,59933.0,39.4185,39.448,39.33,39.4283,59933.0
2024-03-12 10:50:00,40.11,40.24,40.09,40.23,48873.0,39.4185,39.5462,39.3988,39.5364,48873.0
2024-03-12 10:55:00,40.22,40.22,40.14,40.2,42252.0,39.5266,39.5266,39.448,39.5069,42252.0
2024-03-12 11:00:00,40.2,40.24,40.14,40.18,49135.0,39.5069,39.5462,39.448,39.4873,49135.0
2024-03-12 11:05:00,40.18,40.2,40.11,40.18,35371.0,39.4873,39.5069,39.4185,39.4873,35371.0
2024-03-12 11:10:00,40.18,40.19,40.13,40.13,69653.0,39.4873,39.4971,39.4381,39.4381,69653.0
2024-03-12 11:15:00,40.14,40.18,40.13,40.14,62536.0,39.448,39.4873,39.4381,39.448,62536.0
2024-03-12 11:20:00,40.13,40.19,40.11,40.16,71726.0,39.4381,39.4971,39.4185,39.4676,71726.0
2024-03-12 11:25:00,40.16,40.3,40.13,40.29,134861.0,39.4676,39.6052,39.4381,39.5954,134861.0
2024-03-12 11:30:00,40.3,40.36,40.27,40.27,103266.0,39.6052,39.6642,39.5757,39.5757,103266.0
2024-03-12 11:35:00,40.27,40.35,40.27,40.34,135288.0,39.5757,39.6543,39.5757,39.6445,135288.0
2024-03-12 11:40:00,40.34,40.4,40.24,40.39,112345.0,39.6445,39.7035,39.5462,39.6937,112345.0
2024-03-12 11:45:00,40.39,40.39,40.29,40.31,126429.0,39.6937,39.6937,39.5954,39.615,126429.0
2024-03-12 11:50:00,40.32,40.4,40.27,40.38,50402.0,39.6249,39.7035,39.5757,39.6838,50402.0
2024-03-12 11:55:00,40.37,40.38,40.34,40.36,75704.0,39.674,39.6838,39.6445,39.6642,75704.0
2024-03-12 12:00:00,40.35,40.37,40.26,40.34,33654.0,39.6543,39.674,39.5659,39.6445,33654.0
2024-03-12 12:05:00,40.35,40.36,40.25,40.29,105470.0,39.6543,39.6642,39.5561,39.5954,105470.0
2024-03-12 12:10:00,40.3,40.31,40.26,40.3,37641.0,39.6052,39.615,39.5659,39.6052,37641.0
2024-03-12 12:15:00,40.31,40.31,40.21,40.25,34189.0,39.615,39.615,39.5168,39.5561,34189.0
2024-03-12 12:20:00,40.25,40.27,40.22,40.23,27878.0,39.5561,39.5757,39.5266,39.5364,27878.0
2024-03-12 12:25:00,40.23,40.23,40.16,40.21,62296.0,39.5364,39.5364,39.4676,39.5168,62296.0
2024-03-12 12:30:00,40.22,40.23,40.18,40.19,23888.0,39.5266,39.5364,39.4873,39.4971,23888.0
2024-03-12 12:35:00,40.19,40.19,40.11,40.12,48585.0,39.4971,39.4971,39.4185,39.4283,48585.0
2024-03-12 12:40:00,40.12,40.15,40.09,40.12,27097.0,39.4283,39.4578,39.3988,39.4283,27097.0
2024-03-12 12:45:00,40.12,40.12,40.03,40.06,56124.0,39.4283,39.4283,39.3399,39.3693,56124.0
2024-03-12 12:50:00,40.07,40.07,40.01,40.05,47292.0,39.3792,39.3792,39.3202,39.3595,47292.0
2024-03-12 12:55:00,40.05,40.06,39.99,40.01,61572.0,39.3595,39.3693,39.3006,39.3202,61572.0
2024-03-12 13:00:00,40.02,40.02,39.88,39.9,62860.0,39.33,39.33,39.1924,39.2121,62860.0
2024-03-12 13:05:00,39.9,39.9,39.8,39.88,59005.0,39.2121,39.2121,39.1138,39.1924,59005.0
2024-03-12 13:10:00,39.88,39.92,39.87,39.91,63561.0,39.1924,39.2318,39.1826,39.2219,63561.0
2024-03-12 13:15:00,39.91,40.0,39.89,39.99,45158.0,39.2219,39.3104,39.2023,39.3006,45158.0
2024-03-12 13:20:00,40.0,40.08,40.0,40.01,57668.0,39.3104,39.389,39.3104,39.3202,57668.0
2024-03-12 13:25:00,40.01,40.03,39.99,40.02,44761.0,39.3202,39.3399,39.3006,39.33,44761.0
2024-03-12 13:30:00,40.02,40.06,39.98,40.01,39058.0,39.33,39.3693,39.2907,39.3202,39058.0
2024-03-12 13:35:00,40.0,40.02,39.95,40.02,37169.0,39.3104,39.33,39.2612,39.33,37169.0
2024-03-12 13:40:00,40.02,40.03,39.97,39.99,17732.0,39.33,39.3399,39.2809,39.3006,17732.0
2024-03-12 13:45:00,39.99,40.05,39.98,40.04,52114.0,39.3006,39.3595,39.2907,39.3497,52114.0
2024-03-12 13:50:00,40.03,40.05,40.0,40.04,32795.0,39.3399,39.3595,39.3104,39.3497,32795.0
2024-03-12 13:55:00,40.04,40.07,40.02,40.03,12089.0,39.3497,39.3792,39.33,39.3399,12089.0
2024-03-12 14:00:00,40.03,40.04,40.0,40.02,17357.0,39.3399,39.3497,39.3104,39.33,17357.0
2024-03-12 14:05:00,40.02,40.04,40.01,40.02,21846.0,39.33,39.3497,39.3202,39.33,21846.0
2024-03-12 14:10:00,40.02,40.05,40.0,40.01,33519.0,39.33,39.3595,39.3104,39.3202,33519.0
2024-03-12 14:15:00,40.01,40.04,40.0,40.04,24862.0,39.3202,39.3497,39.3104,39.3497,24862.0
2024-03-12 14:20:00,40.04,40.06,40.02,40.02,31371.0,39.3497,39.3693,39.33,39.33,31371.0
2024-03-12 14:25:00,40.02,40.07,40.02,40.07,31751.0,39.33,39.3792,39.33,39.3792,31751.0
2024-03-12 14:30:00,40.07,40.09,40.04,40.09,69223.0,39.3792,39.3988,39.3497,39.3988,69223.0
2024-03-12 14:35:00,40.09,40.13,40.09,40.12,133159.0,39.3988,39.4381,39.3988,39.4283,133159.0
2024-03-12 14:40:00,40.13,40.13,40.09,40.12,58720.0,39.4381,39.4381,39.3988,39.4283,58720.0
2024-03-12 14:45:00,40.13,40.18,40.12,40.15,89817.0,39.4381,39.4873,39.4283,39.4578,89817.0
2024-03-12 14:50:00,40.15,40.18,40.13,40.15,37080.0,39.4578,39.4873,39.4381,39.4578,37080.0
2024-03-12 14:55:00,40.15,40.21,40.15,40.19,74275.0,39.4578,39.5168,39.4578,39.4971,74275.0
2024-03-12 15:00:00,40.19,40.27,40.18,40.25,106991.0,39.4971,39.5757,39.4873,39.5561,106991.0
2024-03-12 15:05:00,40.26,40.31,40.24,40.31,85437.0,39.5659,39.615,39.5462,39.615,85437.0
2024-03-12 15:10:00,40.31,40.33,40.27,40.32,72202.0,39.615,39.6347,39.5757,39.6249,72202.0
2024-03-12 15:15:00,40.32,40.34,40.28,40.33,98717.0,39.6249,39.6445,39.5856,39.6347,98717.0
2024-03-12 15:20:00,40.33,40.37,40.32,40.34,54063.0,39.6347,39.674,39.6249,39.6445,54063.0
2024-03-12 15:25:00,40.34,40.37,40.31,40.32,83853.0,39.6445,39.674,39.615,39.6249,83853.0
2024-03-12 15:30:00,40.31,40.32,40.27,40.3,92259.0,39.615,39.6249,39.5757,39.6052,92259.0
2024-03-12 15:35:00,40.3,40.3,40.26,40.29,79379.0,39.6052,39.6052,39.5659,39.5954,79379.0
2024-03-12 15:40:00,40.29,40.31,40.22,40.28,124213.0,39.5954,39.615,39.5266,39.5856,124213.0
2024-03-12 15:45:00,40.28,40.34,40.27,40.3,160252.0,39.5856,39.6445,39.5757,39.6052,160252.0
2024-03-12 15:50:00,40.29,40.39,40.26,40.36,201860.0,39.5954,39.6937,39.5659,39.6642,201860.0
2024-03-12 15:55:00,40.36,40.41,40.34,40.36,527191.0,39.6642,39.7133,39.6445,39.6642,527191.0
2024-03-13 09:30:00,41.55,42.45,41.53,42.31,899557.0,40.8337,41.7181,40.814,41.5806,899557.0
2024-03-13 09:35:00,42.32,42.41,42.17,42.39,332794.0,41.5904,41.6788,41.443,41.6592,332794.0
2024-03-13 09:40:00,42.39,42.4,42.23,42.24,314878.0,41.6592,41.669,41.5019,41.5118,314878.0
2024-03-13 09:45:00,42.24,42.56,42.23,42.54,470349.0,41.5118,41.8262,41.5019,41.8066,470349.0
2024-03-13 09:50:00,42.54,42.61,42.39,42.49,401089.0,41.8066,41.8754,41.6592,41.7574,401089.0
2024-03-13 09:55:00,42.48,42.49,42.31,42.42,328897.0,41.7476,41.7574,41.5806,41.6887,328897.0
2024-03-13 10:00:00,42.43,42.43,42.15,42.3,581717.0,41.6985,41.6985,41.4233,41.5707,581717.0
2024-03-13 10:05:00,42.3,42.48,42.25,42.46,340464.0,41.5707,41.7476,41.5216,41.728,340464.0
2024-03-13 10:10:00,42.46,42.69,42.45,42.55,524832.0,41.728,41.954,41.7181,41.8164,524832.0
2024-03-13 10:15:00,42.55,42.58,42.31,42.35,304715.0,41.8164,41.8459,41.5806,41.6199,304715.0
2024-03-13 10:20:00,42.35,42.52,42.3,42.38,286179.0,41.6199,41.7869,41.5707,41.6493,286179.0
2024-03-13 10:25:00,42.38,42.43,42.3,42.39,227313.0,41.6493,41.6985,41.5707,41.6592,227313.0
2024-03-13 10:30:00,42.39,42.49,42.32,42.39,156743.0,41.6592,41.7574,41.5904,41.6592,156743.0
2024-03-13 10:35:00,42.39,42.41,42.27,42.41,285559.0,41.6592,41.6788,41.5412,41.6788,285559.0
2024-03-13 10:40:00,42.4,42.5,42.38,42.5,210038.0,41.669,41.7673,41.6493,41.7673,210038.0
2024-03-13 10:45:00,42.5,42.54,42.38,42.5,139856.0,41.7673,41.8066,41.6493,41.7673,139856.0
2024-03-13 10:50:00,42.5,42.51,42.37,42.37,143341.0,41.7673,41.7771,41.6395,41.6395,143341.0
2024-03-13 10:55:00,42.38,42.38,42.23,42.33,139206.0,41.6493,41.6493,41.5019,41.6002,139206.0
2024-03-13 11:00:00,42.32,42.53,42.3,42.51,189643.0,41.5904,41.7968,41.5707,41.7771,189643.0
2024-03-13 11:05:00,42.51,42.61,42.51,42.59,194409.0,41.7771,41.8754,41.7771,41.8557,194409.0
2024-03-13 11:10:00,42.59,42.64,42.53,42.62,169217.0,41.8557,41.9049,41.7968,41.8852,169217.0
2024-03-13 11:15:00,42.62,42.75,42.6,42.73,224801.0,41.8852,42.013,41.8656,41.9933,224801.0
2024-03-13 11:20:00,42.73,42.75,42.6,42.66,176106.0,41.9933,42.013,41.8656,41.9245,176106.0
2024-03-13 11:25:00,42.67,42.85,42.67,42.81,194265.0,41.9343,42.1112,41.9343,42.0719,194265.0
2024-03-13 11:30:00,42.82,42.88,42.78,42.86,272026.0,42.0818,42.1407,42.0424,42.1211,272026.0
2024-03-13 11:35:00,42.86,42.9,42.74,42.76,121998.0,42.1211,42.1604,42.0031,42.0228,121998.0
2024-03-13 11:40:00,42.75,42.85,42.67,42.82,130793.0,42.013,42.1112,41.9343,42.0818,130793.0
2024-03-13 11:45:00,42.82,42.96,42.79,42.95,206483.0,42.0818,42.2193,42.0523,42.2095,206483.0
2024-03-13 11:50:00,42.95,42.95,42.76,42.9,186273.0,42.2095,42.2095,42.0228,42.1604,186273.0
2024-03-13 11:55:00,42.91,42.95,42.87,42.95,136500.0,42.1702,42.2095,42.1309,42.2095,136500.0
2024-03-13 12:00:00,42.95,42.98,42.9,42.95,127366.0,42.2095,42.239,42.1604,42.2095,127366.0
2024-03-13 12:05:00,42.95,42.97,42.89,42.97,102511.0,42.2095,42.2292,42.1506,42.2292,102511.0
2024-03-13 12:10:00,42.96,42.99,42.88,42.9,122815.0,42.2193,42.2488,42.1407,42.1604,122815.0
2024-03-13 12:15:00,42.9,42.92,42.86,42.87,109690.0,42.1604,42.18,42.1211,42.1309,109690.0
2024-03-13 12:20:00,42.86,42.91,42.8,42.81,72059.0,42.1211,42.1702,42.0621,42.0719,72059.0
2024-03-13 12:25:00,42.8,42.86,42.76,42.8,243905.0,42.0621,42.1211,42.0228,42.0621,243905.0
2024-03-13 12:30:00,42.8,42.86,42.77,42.82,178093.0,42.0621,42.1211,42.0326,42.0818,178093.0
2024-03-13 12:35:00,42.81,43.02,42.8,43.01,286548.0,42.0719,42.2783,42.0621,42.2685,286548.0
2024-03-13 12:40:00,43.01,43.02,42.91,42.94,173617.0,42.2685,42.2783,42.1702,42.1997,173617.0
2024-03-13 12:45:00,42.93,43.0,42.92,42.93,200852.0,42.1899,42.2587,42.18,42.1899,200852.0
2024-03-13 12:50:00,42.93,43.03,42.9,43.02,104827.0,42.1899,42.2881,42.1604,42.2783,104827.0
2024-03-13 12:55:00,43.02,43.04,43.0,43.04,117089.0,42.2783,42.298,42.2587,42.298,117089.0
2024-03-13 13:00:00,43.03,43.15,43.02,43.14,211047.0,42.2881,42.4061,42.2783,42.3962,211047.0
2024-03-13 13:05:00,43.14,43.19,43.07,43.16,192797.0,42.3962,42.4454,42.3275,42.4159,192797.0
2024-03-13 13:10:00,43.17,43.45,43.16,43.44,512065.0,42.4257,42.7009,42.4159,42.6911,512065.0
2024-03-13 13:15:00,43.44,43.44,43.27,43.36,437100.0,42.6911,42.6911,42.524,42.6125,437100.0
2024-03-13 13:20:00,43.35,43.5,43.35,43.45,324158.0,42.6026,42.75,42.6026,42.7009,324158.0
2024-03-13 13:25:00,43.45,43.49,43.3,43.33,182776.0,42.7009,42.7402,42.5535,42.583,182776.0
2024-03-13 13:30:00,43.33,43.38,43.29,43.38,128702.0,42.583,42.6321,42.5437,42.6321,128702.0
2024-03-13 13:35:00,43.38,43.45,43.34,43.44,134972.0,42.6321,42.7009,42.5928,42.6911,134972.0
2024-03-13 13:40:00,43.43,43.49,43.43,43.45,168565.0,42.6812,42.7402,42.6812,42.7009,168565.0
2024-03-13 13:45:00,43.45,43.49,43.36,43.37,221010.0,42.7009,42.7402,42.6125,42.6223,221010.0
2024-03-13 13:50:00,43.36,43.5,43.34,43.42,155198.0,42.6125,42.75,42.5928,42.6714,155198.0
2024-03-13 13:55:00,43.42,43.5,43.39,43.4,135735.0,42.6714,42.75,42.6419,42.6518,135735.0
2024-03-13 14:00:00,43.39,43.5,43.38,43.42,175031.0,42.6419,42.75,42.6321,42.6714,175031.0
2024-03-13 14:05:00,43.41,43.5,43.38,43.38,172036.0,42.6616,42.75,42.6321,42.6321,172036.0
2024-03-13 14:10:00,43.38,43.46,43.28,43.43,281257.0,42.6321,42.7107,42.5338,42.6812,281257.0
2024-03-13 14:15:00,43.43,43.49,43.37,43.47,128319.0,42.6812,42.7402,42.6223,42.7206,128319.0
2024-03-13 14:20:00,43.48,43.5,43.45,43.48,93678.0,42.7304,42.75,42.7009,42.7304,93678.0
2024-03-13 14:25:00,43.49,43.5,43.44,43.49,112191.0,42.7402,42.75,42.6911,42.7402,112191.0
2024-03-13 14:30:00,43.49,43.58,43.47,43.54,370118.0,42.7402,42.8287,42.7206,42.7893,370118.0
2024-03-13 14:35:00,43.54,43.58,43.51,43.55,202329.0,42.7893,42.8287,42.7599,42.7992,202329.0
2024-03-13 14:40:00,43.55,43.58,43.49,43.52,211518.0,42.7992,42.8287,42.7402,42.7697,211518.0
2024-03-13 14:45:00,43.52,43.56,43.49,43.52,264774.0,42.7697,42.809,42.7402,42.7697,264774.0
2024-03-13 14:50:00,43.52,43.56,43.48,43.53,515617.0,42.7697,42.809,42.7304,42.7795,515617.0
2024-03-13 14:55:00,43.53,43.7,43.52,43.66,300313.0,42.7795,42.9466,42.7697,42.9073,300313.0
2024-03-13 15:00:00,43.66,43.7,43.63,43.67,142559.0,42.9073,42.9466,42.8778,42.9171,142559.0
2024-03-13 15:05:00,43.66,43.67,43.52,43.52,142881.0,42.9073,42.9171,42.7697,42.7697,142881.0
2024-03-13 15:10:00,43.52,43.62,43.5,43.61,177163.0,42.7697,42.868,42.75,42.8581,177163.0
2024-03-13 15:15:00,43.61,43.69,43.6,43.66,159411.0,42.8581,42.9368,42.8483,42.9073,159411.0
2024-03-13 15:20:00,43.66,43.68,43.54,43.55,146141.0,42.9073,42.9269,42.7893,42.7992,146141.0
2024-03-13 15:25:00,43.55,43.58,43.38,43.46,287540.0,42.7992,42.8287,42.6321,42.7107,287540.0
2024-03-13 15:30:00,43.46,43.63,43.43,43.62,314310.0,42.7107,42.8778,42.6812,42.868,314310.0
2024-03-13 15:35:00,43.62,43.73,43.59,43.73,382661.0,42.868,42.9761,42.8385,42.9761,382661.0
2024-03-13 15:40:00,43.72,43.76,43.67,43.67,449310.0,42.9662,43.0056,42.9171,42.9171,449310.0
2024-03-13 15:45:00,43.68,43.69,43.57,43.59,481135.0,42.9269,42.9368,42.8188,42.8385,481135.0
2024-03-13 15:50:00,43.59,43.61,43.4,43.41,652740.0,42.8385,42.8581,42.6518,42.6616,652740.0
2024-03-13 15:55:00,43.41,43.43,43.26,43.41,1489048.0,42.6616,42.6812,42.5142,42.6616,1489048.0
2024-03-14 09:30:00,43.69,43.83,43.2,43.36,592415.0,42.9368,43.0743,42.4552,42.6125,592415.0
2024-03-14 09:35:00,43.36,43.57,43.3,43.35,244404.0,42.6125,42.8188,42.5535,42.6026,244404.0
2024-03-14 09:40:00,43.36,43.52,43.31,43.32,200668.0,42.6125,42.7697,42.5633,42.5731,200668.0
2024-03-14 09:45:00,43.32,43.41,43.15,43.16,307491.0,42.5731,42.6616,42.4061,42.4159,307491.0
2024-03-14 09:50:00,43.16,43.28,43.09,43.27,150822.0,42.4159,42.5338,42.3471,42.524,150822.0
2024-03-14 09:55:00,43.26,43.32,42.99,43.02,281335.0,42.5142,42.5731,42.2488,42.2783,281335.0
2024-03-14 10:00:00,43.03,43.18,42.93,43.18,205341.0,42.2881,42.4356,42.1899,42.4356,205341.0
2024-03-14 10:05:00,43.19,43.49,43.18,43.46,160744.0,42.4454,42.7402,42.4356,42.7107,160744.0
2024-03-14 10:10:00,43.46,43.47,43.3,43.35,155234.0,42.7107,42.7206,42.5535,42.6026,155234.0
2024-03-14 10:15:00,43.35,43.45,43.31,43.39,112234.0,42.6026,42.7009,42.5633,42.6419,112234.0
2024-03-14 10:20:00,43.4,43.44,43.28,43.3,149603.0,42.6518,42.6911,42.5338,42.5535,149603.0
2024-03-14 10:25:00,43.3,43.33,43.21,43.32,118732.0,42.5535,42.583,42.465,42.5731,118732.0
2024-03-14 10:30:00,43.32,43.5,43.31,43.43,143228.0,42.5731,42.75,42.5633,42.6812,143228.0
2024-03-14 10:35:00,43.43,43.47,43.33,43.34,79490.0,42.6812,42.7206,42.583,42.5928,79490.0
2024-03-14 10:40:00,43.35,43.4,43.28,43.31,63272.0,42.6026,42.6518,42.5338,42.5633,63272.0
2024-03-14 10:45:00,43.3,43.35,43.21,43.23,231768.0,42.5535,42.6026,42.465,42.4847,231768.0
2024-03-14 10:50:00,43.22,43.23,43.14,43.16,153276.0,42.4749,42.4847,42.3962,42.4159,153276.0
2024-03-14 10:55:00,43.16,43.22,43.12,43.22,97152.0,42.4159,42.4749,42.3766,42.4749,97152.0
2024-03-14 11:00:00,43.21,43.25,43.18,43.21,59270.0,42.465,42.5043,42.4356,42.465,59270.0
2024-03-14 11:05:00,43.21,43.26,43.13,43.15,124210.0,42.465,42.5142,42.3864,42.4061,124210.0
2024-03-14 11:10:00,43.14,43.23,43.11,43.23,89887.0,42.3962,42.4847,42.3668,42.4847,89887.0
2024-03-14 11:15:00,43.23,43.26,43.2,43.25,111556.0,42.4847,42.5142,42.4552,42.5043,111556.0
2024-03-14 11:20:00,43.25,43.3,43.22,43.27,217727.0,42.5043,42.5535,42.4749,42.524,217727.0
2024-03-14 11:25:00,43.27,43.3,43.13,43.15,141196.0,42.524,42.5535,42.3864,42.4061,141196.0
2024-03-14 11:30:00,43.15,43.26,43.14,43.23,58279.0,42.4061,42.5142,42.3962,42.4847,58279.0
2024-03-14 11:35:00,43.22,43.24,43.13,43.22,68193.0,42.4749,42.4945,42.3864,42.4749,68193.0
2024-03-14 11:40:00,43.22,43.31,43.19,43.27,115517.0,42.4749,42.5633,42.4454,42.524,115517.0
2024-03-14 11:45:00,43.27,43.32,43.21,43.23,73618.0,42.524,42.5731,42.465,42.4847,73618.0
2024-03-14 11:50:00,43.23,43.35,43.2,43.3,66176.0,42.4847,42.6026,42.4552,42.5535,66176.0
2024-03-14 11:55:00,43.31,43.43,43.3,43.41,138917.0,42.5633,42.6812,42.5535,42.6616,138917.0
2024-03-14 12:00:00,43.41,43.46,43.32,43.35,82562.0,42.6616,42.7107,42.5731,42.6026,82562.0
2024-03-14 12:05:00,43.36,43.37,43.25,43.27,90855.0,42.6125,42.6223,42.5043,42.524,90855.0
2024-03-14 12:10:00,43.27,43.32,43.24,43.28,110927.0,42.524,42.5731,42.4945,42.5338,110927.0
2024-03-14 12:15:00,43.27,43.3,43.23,43.27,86119.0,42.524,42.5535,42.4847,42.524,86119.0
2024-03-14 12:20:00,43.26,43.3,43.25,43.27,91393.0,42.5142,42.5535,42.5043,42.524,91393.0
2024-03-14 12:25:00,43.27,43.28,43.18,43.19,108086.0,42.524,42.5338,42.4356,42.4454,108086.0
2024-03-14 12:30:00,43.19,43.21,43.14,43.15,65616.0,42.4454,42.465,42.3962,42.4061,65616.0
2024-03-14 12:35:00,43.15,43.23,43.12,43.22,103810.0,42.4061,42.4847,42.3766,42.4749,103810.0
2024-03-14 12:40:00,43.22,43.24,43.2,43.2,58151.0,42.4749,42.4945,42.4552,42.4552,58151.0
2024-03-14 12:45:00,43.21,43.27,43.2,43.23,43088.0,42.465,42.524,42.4552,42.4847,43088.0
2024-03-14 12:50:00,43.22,43.24,43.17,43.17,42588.0,42.4749,42.4945,42.4257,42.4257,42588.0
2024-03-14 12:55:00,43.17,43.22,43.14,43.21,90447.0,42.4257,42.4749,42.3962,42.465,90447.0
2024-03-14 13:00:00,43.2,43.21,43.16,43.16,63844.0,42.4552,42.465,42.4159,42.4159,63844.0
2024-03-14 13:05:00,43.16,43.25,43.13,43.22,106467.0,42.4159,42.5043,42.3864,42.4749,106467.0
2024-03-14 13:10:00,43.23,43.23,43.16,43.22,76006.0,42.4847,42.4847,42.4159,42.4749,76006.0
2024-03-14 13:15:00,43.22,43.22,43.12,43.13,80851.0,42.4749,42.4749,42.3766,42.3864,80851.0
2024-03-14 13:20:00,43.13,43.15,43.09,43.14,101807.0,42.3864,42.4061,42.3471,42.3962,101807.0
2024-03-14 13:25:00,43.14,43.16,43.1,43.15,73148.0,42.3962,42.4159,42.3569,42.4061,73148.0
2024-03-14 13:30:00,43.14,43.14,43.06,43.14,92095.0,42.3962,42.3962,42.3176,42.3962,92095.0
2024-03-14 13:35:00,43.13,43.14,43.09,43.11,59777.0,42.3864,42.3962,42.3471,42.3668,59777.0
2024-03-14 13:40:00,43.11,43.13,43.1,43.12,56877.0,42.3668,42.3864,42.3569,42.3766,56877.0
2024-03-14 13:45:00,43.12,43.15,43.09,43.14,61731.0,42.3766,42.4061,42.3471,42.3962,61731.0
2024-03-14 13:50:00,43.13,43.18,43.09,43.18,83610.0,42.3864,42.4356,42.3471,42.4356,83610.0
2024-03-14 13:55:00,43.17,43.18,43.09,43.13,68904.0,42.4257,42.4356,42.3471,42.3864,68904.0
2024-03-14 14:00:00,43.13,43.24,43.11,43.22,139882.0,42.3864,42.4945,42.3668,42.4749,139882.0
2024-03-14 14:05:00,43.23,43.25,43.2,43.25,86196.0,42.4847,42.5043,42.4552,42.5043,86196.0
2024-03-14 14:10:00,43.25,43.3,43.23,43.3,79578.0,42.5043,42.5535,42.4847,42.5535,79578.0
2024-03-14 14:15:00,43.3,43.43,43.29,43.43,178823.0,42.5535,42.6812,42.5437,42.6812,178823.0
2024-03-14 14:20:00,43.43,43.43,43.34,43.37,112131.0,42.6812,42.6812,42.5928,42.6223,112131.0
2024-03-14 14:25:00,43.37,43.37,43.25,43.25,114687.0,42.6223,42.6223,42.5043,42.5043,114687.0
2024-03-14 14:30:00,43.26,43.26,43.13,43.21,104705.0,42.5142,42.5142,42.3864,42.465,104705.0
2024-03-14 14:35:00,43.2,43.21,43.13,43.17,80508.0,42.4552,42.465,42.3864,42.4257,80508.0
2024-03-14 14:40:00,43.16,43.26,43.15,43.26,93522.0,42.4159,42.5142,42.4061,42.5142,93522.0
2024-03-14 14:45:00,43.26,43.26,43.19,43.25,94716.0,42.5142,42.5142,42.4454,42.5043,94716.0
2024-03-14 14:50:00,43.25,43.3,43.21,43.26,107031.0,42.5043,42.5535,42.465,42.5142,107031.0
2024-03-14 14:55:00,43.25,43.27,43.21,43.24,85865.0,42.5043,42.524,42.465,42.4945,85865.0
2024-03-14 15:00:00,43.23,43.25,43.2,43.23,163148.0,42.4847,42.5043,42.4552,42.4847,163148.0
2024-03-14 15:05:00,43.23,43.23,43.11,43.22,241556.0,42.4847,42.4847,42.3668,42.4749,241556.0
2024-03-14 15:10:00,43.22,43.24,43.09,43.13,150356.0,42.4749,42.4945,42.3471,42.3864,150356.0
2024-03-14 15:15:00,43.13,43.15,43.09,43.09,135655.0,42.3864,42.4061,42.3471,42.3471,135655.0
2024-03-14 15:20:00,43.09,43.13,43.08,43.09,160276.0,42.3471,42.3864,42.3373,42.3471,160276.0
2024-03-14 15:25:00,43.09,43.16,43.07,43.15,262381.0,42.3471,42.4159,42.3275,42.4061,262381.0
2024-03-14 15:30:00,43.15,43.15,43.09,43.15,127875.0,42.4061,42.4061,42.3471,42.4061,127875.0
2024-03-14 15:35:00,43.14,43.16,43.09,43.16,168957.0,42.3962,42.4159,42.3471,42.4159,168957.0
2024-03-14 15:40:00,43.16,43.25,43.11,43.25,187353.0,42.4159,42.5043,42.3668,42.5043,187353.0
2024-03-14 15:45:00,43.25,43.29,43.23,43.26,301752.0,42.5043,42.5437,42.4847,42.5142,301752.0
2024-03-14 15:50:00,43.26,43.36,43.25,43.27,643453.0,42.5142,42.6125,42.5043,42.524,643453.0
2024-03-14 15:55:00,43.27,43.34,43.2,43.34,1323215.0,42.524,42.5928,42.4552,42.5928,1323215.0
2024-03-15 09:30:00,43.64,44.13,43.54,43.59,2357837.0,42.8876,43.3692,42.7893,42.8385,2357837.0
2024-03-15 09:35:00,43.58,43.97,43.5,43.88,463340.0,42.8287,43.2119,42.75,43.1235,463340.0
2024-03-15 09:40:00,43.89,44.19,43.77,44.01,858643.0,43.1333,43.4281,43.0154,43.2512,858643.0
2024-03-15 09:45:00,44.01,44.12,43.87,43.95,293172.0,43.2512,43.3593,43.1137,43.1923,293172.0
2024-03-15 09:50:00,43.95,44.21,43.9,44.21,330238.0,43.1923,43.4478,43.1431,43.4478,330238.0
2024-03-15 09:55:00,44.21,44.28,43.9,43.92,349786.0,43.4478,43.5166,43.1431,43.1628,349786.0
2024-03-15 10:00:00,43.91,44.08,43.77,43.99,272633.0,43.153,43.32,43.0154,43.2316,272633.0
2024-03-15 10:05:00,43.98,44.01,43.91,44.01,190581.0,43.2218,43.2512,43.153,43.2512,190581.0
2024-03-15 10:10:00,44.01,44.15,43.99,44.15,244534.0,43.2512,43.3888,43.2316,43.3888,244534.0
2024-03-15 10:15:00,44.15,44.25,44.13,44.14,282052.0,43.3888,43.4871,43.3692,43.379,282052.0
2024-03-15 10:20:00,44.13,44.22,44.03,44.07,153287.0,43.3692,43.4576,43.2709,43.3102,153287.0
2024-03-15 10:25:00,44.07,44.16,44.01,44.02,108548.0,43.3102,43.3987,43.2512,43.2611,108548.0
2024-03-15 10:30:00,44.02,44.08,43.97,43.98,139333.0,43.2611,43.32,43.2119,43.2218,139333.0
2024-03-15 10:35:00,43.98,44.04,43.94,43.98,108370.0,43.2218,43.2807,43.1825,43.2218,108370.0
2024-03-15 10:40:00,43.99,44.02,43.94,43.98,157559.0,43.2316,43.2611,43.1825,43.2218,157559.0
2024-03-15 10:45:00,43.98,44.23,43.94,44.2,426510.0,43.2218,43.4675,43.1825,43.438,426510.0
2024-03-15 10:50:00,44.21,44.23,44.16,44.23,197460.0,43.4478,43.4675,43.3987,43.4675,197460.0
2024-03-15 10:55:00,44.23,44.25,44.05,44.11,137636.0,43.4675,43.4871,43.2906,43.3495,137636.0
2024-03-15 11:00:00,44.11,44.18,44.08,44.1,123597.0,43.3495,43.4183,43.32,43.3397,123597.0
2024-03-15 11:05:00,44.11,44.24,44.08,44.2,207356.0,43.3495,43.4773,43.32,43.438,207356.0
2024-03-15 11:10:00,44.2,44.2,44.12,44.16,79247.0,43.438,43.438,43.3593,43.3987,79247.0
2024-03-15 11:15:00,44.16,44.21,44.12,44.16,124436.0,43.3987,43.4478,43.3593,43.3987,124436.0
2024-03-15 11:20:00,44.16,44.18,44.12,44.18,174075.0,43.3987,43.4183,43.3593,43.4183,174075.0
2024-03-15 11:25:00,44.17,44.27,44.15,44.26,383275.0,43.4085,43.5068,43.3888,43.4969,383275.0
2024-03-15 11:30:00,44.26,44.28,44.17,44.2,156664.0,43.4969,43.5166,43.4085,43.438,156664.0
2024-03-15 11:35:00,44.2,44.2,44.09,44.17,134553.0,43.438,43.438,43.3299,43.4085,134553.0
2024-03-15 11:40:00,44.17,44.2,44.11,44.15,180480.0,43.4085,43.438,43.3495,43.3888,180480.0
2024-03-15 11:45:00,44.15,44.16,44.11,44.14,77305.0,43.3888,43.3987,43.3495,43.379,77305.0
2024-03-15 11:50:00,44.13,44.15,44.09,44.13,88144.0,43.3692,43.3888,43.3299,43.3692,88144.0
2024-03-15 11:55:00,44.13,44.14,44.1,44.12,103589.0,43.3692,43.379,43.3397,43.3593,103589.0
2024-03-15 12:00:00,44.12,44.14,44.11,44.12,76246.0,43.3593,43.379,43.3495,43.3593,76246.0
2024-03-15 12:05:00,44.12,44.13,44.06,44.07,102108.0,43.3593,43.3692,43.3004,43.3102,102108.0
2024-03-15 12:10:00,44.07,44.22,44.07,44.19,198650.0,43.3102,43.4576,43.3102,43.4281,198650.0
2024-03-15 12:15:00,44.2,44.24,44.14,44.2,211769.0,43.438,43.4773,43.379,43.438,211769.0
2024-03-15 12:20:00,44.2,44.34,44.18,44.34,179053.0,43.438,43.5756,43.4183,43.5756,179053.0
2024-03-15 12:25:00,44.34,44.38,44.26,44.3,116162.0,43.5756,43.6149,43.4969,43.5362,116162.0
2024-03-15 12:30:00,44.29,44.35,44.28,44.3,112298.0,43.5264,43.5854,43.5166,43.5362,112298.0
2024-03-15 12:35:00,44.3,44.34,44.27,44.34,84247.0,43.5362,43.5756,43.5068,43.5756,84247.0
2024-03-15 12:40:00,44.34,44.34,44.26,44.27,95671.0,43.5756,43.5756,43.4969,43.5068,95671.0
2024-03-15 12:45:00,44.27,44.33,44.25,44.31,109659.0,43.5068,43.5657,43.4871,43.5461,109659.0
2024-03-15 12:50:00,44.3,44.33,44.21,44.22,138748.0,43.5362,43.5657,43.4478,43.4576,138748.0
2024-03-15 12:55:00,44.22,44.35,44.18,44.32,128309.0,43.4576,43.5854,43.4183,43.5559,128309.0
2024-03-15 13:00:00,44.31,44.33,44.26,44.31,126546.0,43.5461,43.5657,43.4969,43.5461,126546.0
2024-03-15 13:05:00,44.31,44.42,44.3,44.41,203680.0,43.5461,43.6542,43.5362,43.6443,203680.0
2024-03-15 13:10:00,44.41,44.49,44.37,44.49,162094.0,43.6443,43.723,43.605,43.723,162094.0
2024-03-15 13:15:00,44.48,44.54,44.44,44.53,264494.0,43.7131,43.7721,43.6738,43.7623,264494.0
2024-03-15 13:20:00,44.53,44.62,44.49,44.6,310253.0,43.7623,43.8507,43.723,43.8311,310253.0
2024-03-15 13:25:00,44.61,44.62,44.47,44.57,324491.0,43.8409,43.8507,43.7033,43.8016,324491.0
2024-03-15 13:30:00,44.56,44.71,44.56,44.68,201938.0,43.7918,43.9392,43.7918,43.9097,201938.0
2024-03-15 13:35:00,44.69,44.78,44.68,44.78,137592.0,43.9195,44.008,43.9097,44.008,137592.0
2024-03-15 13:40:00,44.77,44.79,44.72,44.75,157195.0,43.9981,44.0178,43.949,43.9785,157195.0
2024-03-15 13:45:00,44.75,44.76,44.69,44.7,140133.0,43.9785,43.9883,43.9195,43.9293,140133.0
2024-03-15 13:50:00,44.7,44.73,44.67,44.68,143746.0,43.9293,43.9588,43.8999,43.9097,143746.0
2024-03-15 13:55:00,44.68,44.7,44.53,44.54,153252.0,43.9097,43.9293,43.7623,43.7721,153252.0
2024-03-15 14:00:00,44.53,44.79,44.53,44.78,215822.0,43.7623,44.0178,43.7623,44.008,215822.0
2024-03-15 14:05:00,44.78,44.9,44.76,44.86,342206.0,44.008,44.1259,43.9883,44.0866,342206.0
2024-03-15 14:10:00,44.86,44.89,44.81,44.89,237951.0,44.0866,44.1161,44.0375,44.1161,237951.0
2024-03-15 14:15:00,44.89,44.9,44.73,44.76,184026.0,44.1161,44.1259,43.9588,43.9883,184026.0
2024-03-15 14:20:00,44.76,44.9,44.75,44.78,271075.0,43.9883,44.1259,43.9785,44.008,271075.0
2024-03-15 14:25:00,44.78,44.84,44.77,44.84,174889.0,44.008,44.0669,43.9981,44.0669,174889.0
2024-03-15 14:30:00,44.84,44.87,44.78,44.81,158687.0,44.0669,44.0964,44.008,44.0375,158687.0
2024-03-15 14:35:00,44.8,44.84,44.78,44.81,104549.0,44.0276,44.0669,44.008,44.0375,104549.0
2024-03-15 14:40:00,44.82,44.86,44.78,44.83,174555.0,44.0473,44.0866,44.008,44.0571,174555.0
2024-03-15 14:45:00,44.83,44.85,44.78,44.8,223974.0,44.0571,44.0768,44.008,44.0276,223974.0
2024-03-15 14:50:00,44.8,44.85,44.78,44.84,167968.0,44.0276,44.0768,44.008,44.0669,167968.0
2024-03-15 14:55:00,44.83,44.86,44.77,44.78,221082.0,44.0571,44.0866,43.9981,44.008,221082.0
2024-03-15 15:00:00,44.78,44.8,44.67,44.72,175309.0,44.008,44.0276,43.8999,43.949,175309.0
2024-03-15 15:05:00,44.72,44.73,44.54,44.55,229246.0,43.949,43.9588,43.7721,43.7819,229246.0
2024-03-15 15:10:00,44.56,44.68,44.54,44.65,195856.0,43.7918,43.9097,43.7721,43.8802,195856.0
2024-03-15 15:15:00,44.66,44.68,44.46,44.49,193119.0,43.89,43.9097,43.6935,43.723,193119.0
2024-03-15 15:20:00,44.5,44.56,44.47,44.54,230143.0,43.7328,43.7918,43.7033,43.7721,230143.0
2024-03-15 15:25:00,44.55,44.6,44.53,44.58,171367.0,43.7819,43.8311,43.7623,43.8114,171367.0
2024-03-15 15:30:00,44.58,44.61,44.54,44.59,215139.0,43.8114,43.8409,43.7721,43.8212,215139.0
2024-03-15 15:35:00,44.59,44.62,44.49,44.54,238680.0,43.8212,43.8507,43.723,43.7721,238680.0
2024-03-15 15:40:00,44.55,44.6,44.5,44.57,191678.0,43.7819,43.8311,43.7328,43.8016,191678.0
2024-03-15 15:45:00,44.57,44.72,44.56,44.72,428127.0,43.8016,43.949,43.7918,43.949,428127.0
2024-03-15 15:50:00,44.71,44.73,44.62,44.72,765858.0,43.9392,43.9588,43.8507,43.949,765858.0
2024-03-15 15:55:00,44.71,44.72,44.58,44.62,1241100.0,43.9392,43.949,43.8114,43.8507,1241100.0
2024-03-18 09:30:00,44.96,45.05,44.92,44.99,44626.0,44.1849,44.2733,44.1456,44.2143,44626.0
2024-03-18 09:35:00,45.01,45.47,44.83,45.03,987829.0,44.234,44.6861,44.0571,44.2537,987829.0
2024-03-18 09:40:00,45.05,45.15,44.92,44.92,239656.0,44.2733,44.3716,44.1456,44.1456,239656.0
2024-03-18 09:45:00,44.92,44.93,44.76,44.9,286288.0,44.1456,44.1554,43.9883,44.1259,286288.0
2024-03-18 09:50:00,44.9,45.03,44.85,44.98,120654.0,44.1259,44.2537,44.0768,44.2045,120654.0
2024-03-18 09:55:00,45.0,45.02,44.8,44.82,166170.0,44.2242,44.2438,44.0276,44.0473,166170.0
2024-03-18 10:00:00,44.82,44.98,44.77,44.95,483804.0,44.0473,44.2045,43.9981,44.175,483804.0
2024-03-18 10:05:00,44.96,45.18,44.93,45.18,260726.0,44.1849,44.4011,44.1554,44.4011,260726.0
2024-03-18 10:10:00,45.17,45.19,45.05,45.07,147233.0,44.3912,44.4109,44.2733,44.293,147233.0
2024-03-18 10:15:00,45.07,45.12,45.03,45.1,114961.0,44.293,44.3421,44.2537,44.3225,114961.0
2024-03-18 10:20:00,45.1,45.11,44.99,45.09,153528.0,44.3225,44.3323,44.2143,44.3126,153528.0
2024-03-18 10:25:00,45.09,45.19,45.07,45.08,248645.0,44.3126,44.4109,44.293,44.3028,248645.0
2024-03-18 10:30:00,45.07,45.09,44.89,45.04,202710.0,44.293,44.3126,44.1161,44.2635,202710.0
2024-03-18 10:35:00,45.03,45.08,45.0,45.04,128741.0,44.2537,44.3028,44.2242,44.2635,128741.0
2024-03-18 10:40:00,45.05,45.08,45.01,45.04,159249.0,44.2733,44.3028,44.234,44.2635,159249.0
2024-03-18 10:45:00,45.03,45.05,44.88,45.01,168647.0,44.2537,44.2733,44.1062,44.234,168647.0
2024-03-18 10:50:00,45.01,45.03,44.83,44.84,153400.0,44.234,44.2537,44.0571,44.0669,153400.0
2024-03-18 10:55:00,44.83,44.88,44.78,44.83,217999.0,44.0571,44.1062,44.008,44.0571,217999.0
2024-03-18 11:00:00,44.83,44.87,44.78,44.87,88738.0,44.0571,44.0964,44.008,44.0964,88738.0
2024-03-18 11:05:00,44.87,44.92,44.8,44.91,77103.0,44.0964,44.1456,44.0276,44.1357,77103.0
2024-03-18 11:10:00,44.9,44.91,44.8,44.81,69385.0,44.1259,44.1357,44.0276,44.0375,69385.0
2024-03-18 11:15:00,44.81,44.88,44.79,44.87,84668.0,44.0375,44.1062,44.0178,44.0964,84668.0
2024-03-18 11:20:00,44.87,44.98,44.86,44.97,70957.0,44.0964,44.2045,44.0866,44.1947,70957.0
2024-03-18 11:25:00,44.97,45.0,44.95,44.99,52086.0,44.1947,44.2242,44.175,44.2143,52086.0
2024-03-18 11:30:00,44.98,45.05,44.93,44.95,101061.0,44.2045,44.2733,44.1554,44.175,101061.0
2024-03-18 11:35:00,44.95,45.0,44.92,44.98,62419.0,44.175,44.2242,44.1456,44.2045,62419.0
2024-03-18 11:40:00,44.97,44.98,44.92,44.94,44505.0,44.1947,44.2045,44.1456,44.1652,44505.0
2024-03-18 11:45:00,44.94,44.99,44.93,44.94,78916.0,44.1652,44.2143,44.1554,44.1652,78916.0
2024-03-18 11:50:00,44.94,45.01,44.92,44.97,92381.0,44.1652,44.234,44.1456,44.1947,92381.0
2024-03-18 11:55:00,44.97,45.04,44.96,45.02,70431.0,44.1947,44.2635,44.1849,44.2438,70431.0
2024-03-18 12:00:00,45.02,45.05,44.93,44.98,120409.0,44.2438,44.2733,44.1554,44.2045,120409.0
2024-03-18 12:05:00,44.97,45.08,44.92,45.08,95463.0,44.1947,44.3028,44.1456,44.3028,95463.0
2024-03-18 12:10:00,45.08,45.11,45.0,45.03,163416.0,44.3028,44.3323,44.2242,44.2537,163416.0
2024-03-18 12:15:00,45.03,45.08,45.0,45.05,217570.0,44.2537,44.3028,44.2242,44.2733,217570.0
2024-03-18 12:20:00,45.04,45.1,45.03,45.09,84444.0,44.2635,44.3225,44.2537,44.3126,84444.0
2024-03-18 12:25:00,45.09,45.09,45.03,45.08,73514.0,44.3126,44.3126,44.2537,44.3028,73514.0
2024-03-18 12:30:00,45.08,45.08,44.97,45.02,55671.0,44.3028,44.3028,44.1947,44.2438,55671.0
2024-03-18 12:35:00,45.01,45.03,44.97,45.0,60643.0,44.234,44.2537,44.1947,44.2242,60643.0
2024-03-18 12:40:00,45.01,45.02,44.95,45.0,92272.0,44.234,44.2438,44.175,44.2242,92272.0
2024-03-18 12:45:00,45.0,45.03,44.91,44.93,151126.0,44.2242,44.2537,44.1357,44.1554,151126.0
2024-03-18 12:50:00,44.93,44.95,44.89,44.89,79357.0,44.1554,44.175,44.1161,44.1161,79357.0
2024-03-18 12:55:00,44.88,44.89,44.82,44.85,120385.0,44.1062,44.1161,44.0473,44.0768,120385.0
2024-03-18 13:00:00,44.85,44.85,44.73,44.74,78809.0,44.0768,44.0768,43.9588,43.9687,78809.0
2024-03-18 13:05:00,44.74,44.78,44.71,44.73,64770.0,43.9687,44.008,43.9392,43.9588,64770.0
2024-03-18 13:10:00,44.74,44.75,44.65,44.74,113515.0,43.9687,43.9785,43.8802,43.9687,113515.0
2024-03-18 13:15:00,44.75,44.81,44.72,44.8,64766.0,43.9785,44.0375,43.949,44.0276,64766.0
2024-03-18 13:20:00,44.8,44.8,44.68,44.71,59676.0,44.0276,44.0276,43.9097,43.9392,59676.0
2024-03-18 13:25:00,44.7,44.71,44.63,44.66,62389.0,43.9293,43.9392,43.8606,43.89,62389.0
2024-03-18 13:30:00,44.66,44.67,44.6,44.61,86383.0,43.89,43.8999,43.8311,43.8409,86383.0
2024-03-18 13:35:00,44.6,44.66,44.59,44.62,79950.0,43.8311,43.89,43.8212,43.8507,79950.0
2024-03-18 13:40:00,44.62,44.69,44.59,44.65,82817.0,43.8507,43.9195,43.8212,43.8802,82817.0
2024-03-18 13:45:00,44.66,44.68,44.59,44.68,69605.0,43.89,43.9097,43.8212,43.9097,69605.0
2024-03-18 13:50:00,44.68,44.71,44.62,44.69,93914.0,43.9097,43.9392,43.8507,43.9195,93914.0
2024-03-18 13:55:00,44.69,44.71,44.6,44.61,63935.0,43.9195,43.9392,43.8311,43.8409,63935.0
2024-03-18 14:00:00,44.61,44.61,44.55,44.57,121678.0,43.8409,43.8409,43.7819,43.8016,121678.0
2024-03-18 14:05:00,44.56,44.57,44.49,44.49,96208.0,43.7918,43.8016,43.723,43.723,96208.0
2024-03-18 14:10:00,44.49,44.57,44.47,44.55,60455.0,43.723,43.8016,43.7033,43.7819,60455.0
2024-03-18 14:15:00,44.54,44.6,44.51,44.59,87850.0,43.7721,43.8311,43.7426,43.8212,87850.0
2024-03-18 14:20:00,44.59,44.61,44.47,44.48,76992.0,43.8212,43.8409,43.7033,43.7131,76992.0
2024-03-18 14:25:00,44.49,44.54,44.45,44.52,109123.0,43.723,43.7721,43.6837,43.7525,109123.0
2024-03-18 14:30:00,44.51,44.59,44.5,44.55,117705.0,43.7426,43.8212,43.7328,43.7819,117705.0
2024-03-18 14:35:00,44.54,44.59,44.53,44.55,66236.0,43.7721,43.8212,43.7623,43.7819,66236.0
2024-03-18 14:40:00,44.55,44.61,44.51,44.61,78311.0,43.7819,43.8409,43.7426,43.8409,78311.0
2024-03-18 14:45:00,44.61,44.61,44.54,44.59,144551.0,43.8409,43.8409,43.7721,43.8212,144551.0
2024-03-18 14:50:00,44.59,44.6,44.5,44.54,90233.0,43.8212,43.8311,43.7328,43.7721,90233.0
2024-03-18 14:55:00,44.53,44.54,44.5,44.53,60885.0,43.7623,43.7721,43.7328,43.7623,60885.0
2024-03-18 15:00:00,44.53,44.54,44.49,44.53,108340.0,43.7623,43.7721,43.723,43.7623,108340.0
2024-03-18 15:05:00,44.53,44.64,44.52,44.61,109997.0,43.7623,43.8704,43.7525,43.8409,109997.0
2024-03-18 15:10:00,44.61,44.61,44.54,44.55,89745.0,43.8409,43.8409,43.7721,43.7819,89745.0
2024-03-18 15:15:00,44.55,44.6,44.53,44.55,127268.0,43.7819,43.8311,43.7623,43.7819,127268.0
2024-03-18 15:20:00,44.56,44.58,44.54,44.55,74351.0,43.7918,43.8114,43.7721,43.7819,74351.0
2024-03-18 15:25:00,44.55,44.57,44.51,44.53,90662.0,43.7819,43.8016,43.7426,43.7623,90662.0
2024-03-18 15:30:00,44.53,44.62,44.49,44.62,111247.0,43.7623,43.8507,43.723,43.8507,111247.0
2024-03-18 15:35:00,44.61,44.62,44.54,44.55,120354.0,43.8409,43.8507,43.7721,43.7819,120354.0
2024-03-18 15:40:00,44.55,44.61,44.55,44.55,185154.0,43.7819,43.8409,43.7819,43.7819,185154.0
2024-03-18 15:45:00,44.55,44.56,44.49,44.5,195253.0,43.7819,43.7918,43.723,43.7328,195253.0
2024-03-18 15:50:00,44.49,44.51,44.37,44.41,321984.0,43.723,43.7426,43.605,43.6443,321984.0
2024-03-18 15:55:00,44.42,44.52,44.37,44.47,861150.0,43.6542,43.7525,43.605,43.7033,861150.0
2024-03-19 09:30:00,43.68,43.96,43.53,43.62,525907.0,42.9269,43.2021,42.7795,42.868,525907.0
2024-03-19 09:35:00,43.61,43.86,43.46,43.76,354218.0,42.8581,43.1038,42.7107,43.0056,354218.0
2024-03-19 09:40:00,43.75,43.79,43.51,43.62,263674.0,42.9957,43.035,42.7599,42.868,263674.0
2024-03-19 09:45:00,43.62,43.77,43.35,43.43,336949.0,42.868,43.0154,42.6026,42.6812,336949.0
2024-03-19 09:50:00,43.43,43.59,43.42,43.49,175902.0,42.6812,42.8385,42.6714,42.7402,175902.0
2024-03-19 09:55:00,43.49,43.66,43.43,43.58,109261.0,42.7402,42.9073,42.6812,42.8287,109261.0
2024-03-19 10:00:00,43.58,43.58,43.36,43.37,165758.0,42.8287,42.8287,42.6125,42.6223,165758.0
2024-03-19 10:05:00,43.37,43.54,43.36,43.52,167170.0,42.6223,42.7893,42.6125,42.7697,167170.0
2024-03-19 10:10:00,43.52,43.61,43.46,43.58,98079.0,42.7697,42.8581,42.7107,42.8287,98079.0
2024-03-19 10:15:00,43.58,43.6,43.45,43.5,90409.0,42.8287,42.8483,42.7009,42.75,90409.0
2024-03-19 10:20:00,43.5,43.5,43.35,43.48,106605.0,42.75,42.75,42.6026,42.7304,106605.0
2024-03-19 10:25:00,43.48,43.55,43.45,43.54,139956.0,42.7304,42.7992,42.7009,42.7893,139956.0
2024-03-19 10:30:00,43.54,43.62,43.51,43.6,169976.0,42.7893,42.868,42.7599,42.8483,169976.0
2024-03-19 10:35:00,43.61,43.63,43.53,43.61,114941.0,42.8581,42.8778,42.7795,42.8581,114941.0
2024-03-19 10:40:00,43.61,43.74,43.6,43.74,197118.0,42.8581,42.9859,42.8483,42.9859,197118.0
2024-03-19 10:45:00,43.73,43.76,43.69,43.7,89526.0,42.9761,43.0056,42.9368,42.9466,89526.0
2024-03-19 10:50:00,43.7,43.82,43.64,43.82,178484.0,42.9466,43.0645,42.8876,43.0645,178484.0
2024-03-19 10:55:00,43.82,43.93,43.81,43.92,246229.0,43.0645,43.1726,43.0547,43.1628,246229.0
2024-03-19 11:00:00,43.92,44.01,43.89,43.99,220677.0,43.1628,43.2512,43.1333,43.2316,220677.0
2024-03-19 11:05:00,43.99,44.02,43.95,43.98,133796.0,43.2316,43.2611,43.1923,43.2218,133796.0
2024-03-19 11:10:00,43.99,44.01,43.9,44.01,64431.0,43.2316,43.2512,43.1431,43.2512,64431.0
2024-03-19 11:15:00,44.0,44.1,43.99,44.07,89426.0,43.2414,43.3397,43.2316,43.3102,89426.0
2024-03-19 11:20:00,44.07,44.11,44.05,44.09,86695.0,43.3102,43.3495,43.2906,43.3299,86695.0
2024-03-19 11:25:00,44.09,44.14,44.05,44.08,138770.0,43.3299,43.379,43.2906,43.32,138770.0
2024-03-19 11:30:00,44.08,44.2,44.05,44.15,146550.0,43.32,43.438,43.2906,43.3888,146550.0
2024-03-19 11:35:00,44.14,44.16,44.09,44.11,79637.0,43.379,43.3987,43.3299,43.3495,79637.0
2024-03-19 11:40:00,44.11,44.11,44.04,44.06,45782.0,43.3495,43.3495,43.2807,43.3004,45782.0
2024-03-19 11:45:00,44.06,44.1,43.98,44.08,152984.0,43.3004,43.3397,43.2218,43.32,152984.0
2024-03-19 11:50:00,44.08,44.15,44.07,44.09,85475.0,43.32,43.3888,43.3102,43.3299,85475.0
2024-03-19 11:55:00,44.09,44.12,44.08,44.12,86323.0,43.3299,43.3593,43.32,43.3593,86323.0
2024-03-19 12:00:00,44.13,44.13,43.97,44.04,149397.0,43.3692,43.3692,43.2119,43.2807,149397.0
2024-03-19 12:05:00,44.05,44.1,44.03,44.09,58044.0,43.2906,43.3397,43.2709,43.3299,58044.0
2024-03-19 12:10:00,44.09,44.16,44.03,44.04,163266.0,43.3299,43.3987,43.2709,43.2807,163266.0
2024-03-19 12:15:00,44.04,44.24,44.03,44.23,98032.0,43.2807,43.4773,43.2709,43.4675,98032.0
2024-03-19 12:20:00,44.23,44.29,44.22,44.29,100001.0,43.4675,43.5264,43.4576,43.5264,100001.0
2024-03-19 12:25:00,44.3,44.35,44.27,44.34,100589.0,43.5362,43.5854,43.5068,43.5756,100589.0
2024-03-19 12:30:00,44.35,44.4,44.32,44.34,124898.0,43.5854,43.6345,43.5559,43.5756,124898.0
2024-03-19 12:35:00,44.34,44.36,44.31,44.34,51190.0,43.5756,43.5952,43.5461,43.5756,51190.0
2024-03-19 12:40:00,44.34,44.4,44.33,44.38,101301.0,43.5756,43.6345,43.5657,43.6149,101301.0
2024-03-19 12:45:00,44.38,44.38,44.29,44.3,38937.0,43.6149,43.6149,43.5264,43.5362,38937.0
2024-03-19 12:50:00,44.29,44.31,44.26,44.27,30809.0,43.5264,43.5461,43.4969,43.5068,30809.0
2024-03-19 12:55:00,44.27,44.27,44.2,44.22,51250.0,43.5068,43.5068,43.438,43.4576,51250.0
2024-03-19 13:00:00,44.23,44.39,44.23,44.33,90387.0,43.4675,43.6247,43.4675,43.5657,90387.0
2024-03-19 13:05:00,44.33,44.33,44.25,44.27,63458.0,43.5657,43.5657,43.4871,43.5068,63458.0
2024-03-19 13:10:00,44.27,44.37,44.26,44.34,50235.0,43.5068,43.605,43.4969,43.5756,50235.0
2024-03-19 13:15:00,44.33,44.34,44.3,44.33,33993.0,43.5657,43.5756,43.5362,43.5657,33993.0
2024-03-19 13:20:00,44.33,44.38,44.31,44.38,51668.0,43.5657,43.6149,43.5461,43.6149,51668.0
2024-03-19 13:25:00,44.37,44.47,44.36,44.46,103378.0,43.605,43.7033,43.5952,43.6935,103378.0
2024-03-19 13:30:00,44.47,44.47,44.27,44.3,81942.0,43.7033,43.7033,43.5068,43.5362,81942.0
2024-03-19 13:35:00,44.3,44.35,44.26,44.34,42455.0,43.5362,43.5854,43.4969,43.5756,42455.0
2024-03-19 13:40:00,44.34,44.42,44.31,44.39,146250.0,43.5756,43.6542,43.5461,43.6247,146250.0
2024-03-19 13:45:00,44.39,44.4,44.35,44.39,95877.0,43.6247,43.6345,43.5854,43.6247,95877.0
2024-03-19 13:50:00,44.39,44.4,44.35,44.36,112752.0,43.6247,43.6345,43.5854,43.5952,112752.0
2024-03-19 13:55:00,44.35,44.45,44.35,44.39,112618.0,43.5854,43.6837,43.5854,43.6247,112618.0
2024-03-19 14:00:00,44.4,44.4,44.26,44.29,53246.0,43.6345,43.6345,43.4969,43.5264,53246.0
2024-03-19 14:05:00,44.28,44.34,44.27,44.34,99171.0,43.5166,43.5756,43.5068,43.5756,99171.0
2024-03-19 14:10:00,44.34,44.37,44.25,44.27,45799.0,43.5756,43.605,43.4871,43.5068,45799.0
2024-03-19 14:15:00,44.28,44.3,44.26,44.27,43569.0,43.5166,43.5362,43.4969,43.5068,43569.0
2024-03-19 14:20:00,44.27,44.29,44.21,44.23,79622.0,43.5068,43.5264,43.4478,43.4675,79622.0
2024-03-19 14:25:00,44.23,44.36,44.22,44.3,90635.0,43.4675,43.5952,43.4576,43.5362,90635.0
2024-03-19 14:30:00,44.3,44.34,44.28,44.33,61030.0,43.5362,43.5756,43.5166,43.5657,61030.0
2024-03-19 14:35:00,44.34,44.36,44.31,44.36,31498.0,43.5756,43.5952,43.5461,43.5952,31498.0
2024-03-19 14:40:00,44.36,44.37,44.35,44.36,33005.0,43.5952,43.605,43.5854,43.5952,33005.0
2024-03-19 14:45:00,44.37,44.43,44.36,44.41,82155.0,43.605,43.664,43.5952,43.6443,82155.0
2024-03-19 14:50:00,44.41,44.41,44.33,44.34,45234.0,43.6443,43.6443,43.5657,43.5756,45234.0
2024-03-19 14:55:00,44.33,44.35,44.23,44.28,81563.0,43.5657,43.5854,43.4675,43.5166,81563.0
2024-03-19 15:00:00,44.27,44.38,44.25,44.34,169033.0,43.5068,43.6149,43.4871,43.5756,169033.0
2024-03-19 15:05:00,44.35,44.35,44.23,44.25,73375.0,43.5854,43.5854,43.4675,43.4871,73375.0
2024-03-19 15:10:00,44.25,44.3,44.2,44.25,295499.0,43.4871,43.5362,43.438,43.4871,295499.0
2024-03-19 15:15:00,44.25,44.33,44.2,44.32,251274.0,43.4871,43.5657,43.438,43.5559,251274.0
2024-03-19 15:20:00,44.31,44.37,44.3,44.32,60804.0,43.5461,43.605,43.5362,43.5559,60804.0
2024-03-19 15:25:00,44.32,44.37,44.31,44.36,68319.0,43.5559,43.605,43.5461,43.5952,68319.0
2024-03-19 15:30:00,44.35,44.37,44.29,44.31,90389.0,43.5854,43.605,43.5264,43.5461,90389.0
2024-03-19 15:35:00,44.31,44.33,44.25,44.32,79546.0,43.5461,43.5657,43.4871,43.5559,79546.0
2024-03-19 15:40:00,44.31,44.35,44.29,44.31,95435.0,43.5461,43.5854,43.5264,43.5461,95435.0
2024-03-19 15:45:00,44.31,44.38,44.29,44.32,157937.0,43.5461,43.6149,43.5264,43.5559,157937.0
2024-03-19 15:50:00,44.32,44.34,44.27,44.33,242173.0,43.5559,43.5756,43.5068,43.5657,242173.0
2024-03-19 15:55:00,44.32,44.42,44.27,44.33,820577.0,43.5559,43.6542,43.5068,43.5657,820577.0
2024-03-20 09:30:00,44.29,44.42,44.02,44.07,292746.0,43.5264,43.6542,43.2611,43.3102,292746.0
2024-03-20 09:35:00,44.08,44.15,43.92,44.02,146934.0,43.32,43.3888,43.1628,43.2611,146934.0
2024-03-20 09:40:00,44.02,44.15,44.0,44.08,164716.0,43.2611,43.3888,43.2414,43.32,164716.0
2024-03-20 09:45:00,44.09,44.15,44.01,44.04,147642.0,43.3299,43.3888,43.2512,43.2807,147642.0
2024-03-20 09:50:00,44.06,44.14,44.01,44.04,55749.0,43.3004,43.379,43.2512,43.2807,55749.0
2024-03-20 09:55:00,44.04,44.17,43.99,44.15,219498.0,43.2807,43.4085,43.2316,43.3888,219498.0
2024-03-20 10:00:00,44.15,44.26,44.05,44.24,126580.0,43.3888,43.4969,43.2906,43.4773,126580.0
2024-03-20 10:05:00,44.26,44.44,44.23,44.41,85470.0,43.4969,43.6738,43.4675,43.6443,85470.0
2024-03-20 10:10:00,44.4,44.44,44.37,44.44,125342.0,43.6345,43.6738,43.605,43.6738,125342.0
2024-03-20 10:15:00,44.44,44.48,44.39,44.46,79031.0,43.6738,43.7131,43.6247,43.6935,79031.0
2024-03-20 10:20:00,44.47,44.73,44.46,44.72,315801.0,43.7033,43.9588,43.6935,43.949,315801.0
2024-03-20 10:25:00,44.73,44.76,44.64,44.67,149386.0,43.9588,43.9883,43.8704,43.8999,149386.0
2024-03-20 10:30:00,44.68,44.89,44.61,44.82,271721.0,43.9097,44.1161,43.8409,44.0473,271721.0
2024-03-20 10:35:00,44.83,44.83,44.64,44.78,116514.0,44.0571,44.0571,43.8704,44.008,116514.0
2024-03-20 10:40:00,44.78,44.84,44.73,44.79,143765.0,44.008,44.0669,43.9588,44.0178,143765.0
2024-03-20 10:45:00,44.79,44.81,44.63,44.63,123076.0,44.0178,44.0375,43.8606,43.8606,123076.0
2024-03-20 10:50:00,44.63,44.73,44.58,44.69,231442.0,43.8606,43.9588,43.8114,43.9195,231442.0
2024-03-20 10:55:00,44.69,44.77,44.68,44.75,73699.0,43.9195,43.9981,43.9097,43.9785,73699.0
2024-03-20 11:00:00,44.75,44.83,44.66,44.77,109663.0,43.9785,44.0571,43.89,43.9981,109663.0
2024-03-20 11:05:00,44.78,44.8,44.73,44.8,70030.0,44.008,44.0276,43.9588,44.0276,70030.0
2024-03-20 11:10:00,44.8,44.81,44.71,44.73,55491.0,44.0276,44.0375,43.9392,43.9588,55491.0
2024-03-20 11:15:00,44.73,44.75,44.66,44.69,46749.0,43.9588,43.9785,43.89,43.9195,46749.0
2024-03-20 11:20:00,44.69,44.72,44.63,44.66,78955.0,43.9195,43.949,43.8606,43.89,78955.0
2024-03-20 11:25:00,44.66,44.67,44.6,44.62,32945.0,43.89,43.8999,43.8311,43.8507,32945.0
2024-03-20 11:30:00,44.61,44.67,44.57,44.65,52326.0,43.8409,43.8999,43.8016,43.8802,52326.0
2024-03-20 11:35:00,44.65,44.65,44.59,44.59,26096.0,43.8802,43.8802,43.8212,43.8212,26096.0
2024-03-20 11:40:00,44.59,44.63,44.57,44.59,91042.0,43.8212,43.8606,43.8016,43.8212,91042.0
2024-03-20 11:45:00,44.59,44.67,44.57,44.66,111118.0,43.8212,43.8999,43.8016,43.89,111118.0
2024-03-20 11:50:00,44.66,44.73,44.63,44.65,313472.0,43.89,43.9588,43.8606,43.8802,313472.0
2024-03-20 11:55:00,44.66,44.83,44.65,44.73,300067.0,43.89,44.0571,43.8802,43.9588,300067.0
2024-03-20 12:00:00,44.72,44.84,44.72,44.75,167636.0,43.949,44.0669,43.949,43.9785,167636.0
2024-03-20 12:05:00,44.74,44.8,44.72,44.73,65734.0,43.9687,44.0276,43.949,43.9588,65734.0
2024-03-20 12:10:00,44.73,44.74,44.69,44.71,43054.0,43.9588,43.9687,43.9195,43.9392,43054.0
2024-03-20 12:15:00,44.72,44.74,44.69,44.73,32679.0,43.949,43.9687,43.9195,43.9588,32679.0
2024-03-20 12:20:00,44.73,44.76,44.71,44.76,49653.0,43.9588,43.9883,43.9392,43.9883,49653.0
2024-03-20 12:25:00,44.77,44.77,44.73,44.75,68695.0,43.9981,43.9981,43.9588,43.9785,68695.0
2024-03-20 12:30:00,44.75,44.77,44.73,44.76,74102.0,43.9785,43.9981,43.9588,43.9883,74102.0
2024-03-20 12:35:00,44.77,44.8,44.72,44.78,154573.0,43.9981,44.0276,43.949,44.008,154573.0
2024-03-20 12:40:00,44.79,44.82,44.76,44.78,75143.0,44.0178,44.0473,43.9883,44.008,75143.0
2024-03-20 12:45:00,44.77,44.8,44.75,44.8,39841.0,43.9981,44.0276,43.9785,44.0276,39841.0
2024-03-20 12:50:00,44.8,44.83,44.79,44.82,46268.0,44.0276,44.0571,44.0178,44.0473,46268.0
2024-03-20 12:55:00,44.81,44.81,44.78,44.79,23934.0,44.0375,44.0375,44.008,44.0178,23934.0
2024-03-20 13:00:00,44.79,44.79,44.7,44.7,37122.0,44.0178,44.0178,43.9293,43.9293,37122.0
2024-03-20 13:05:00,44.69,44.71,44.63,44.64,40749.0,43.9195,43.9392,43.8606,43.8704,40749.0
2024-03-20 13:10:00,44.64,44.65,44.61,44.64,49887.0,43.8704,43.8802,43.8409,43.8704,49887.0
2024-03-20 13:15:00,44.64,44.72,44.63,44.71,34737.0,43.8704,43.949,43.8606,43.9392,34737.0
2024-03-20 13:20:00,44.72,44.72,44.66,44.68,26759.0,43.949,43.949,43.89,43.9097,26759.0
2024-03-20 13:25:00,44.68,44.72,44.66,44.72,46025.0,43.9097,43.949,43.89,43.949,46025.0
2024-03-20 13:30:00,44.72,44.72,44.62,44.65,56367.0,43.949,43.949,43.8507,43.8802,56367.0
2024-03-20 13:35:00,44.65,44.65,44.55,44.55,90198.0,43.8802,43.8802,43.7819,43.7819,90198.0
2024-03-20 13:40:00,44.56,44.58,44.54,44.58,39988.0,43.7918,43.8114,43.7721,43.8114,39988.0
2024-03-20 13:45:00,44.58,44.63,44.54,44.62,76385.0,43.8114,43.8606,43.7721,43.8507,76385.0
2024-03-20 13:50:00,44.62,44.66,44.58,44.63,75452.0,43.8507,43.89,43.8114,43.8606,75452.0
2024-03-20 13:55:00,44.63,44.7,44.62,44.66,50987.0,43.8606,43.9293,43.8507,43.89,50987.0
2024-03-20 14:00:00,44.66,45.04,44.66,45.03,298064.0,43.89,44.2635,43.89,44.2537,298064.0
2024-03-20 14:05:00,45.03,45.21,45.03,45.14,427606.0,44.2537,44.4306,44.2537,44.3618,427606.0
2024-03-20 14:10:00,45.14,45.2,44.96,45.0,196975.0,44.3618,44.4207,44.1849,44.2242,196975.0
2024-03-20 14:15:00,45.0,45.01,44.8,44.84,125654.0,44.2242,44.234,44.0276,44.0669,125654.0
2024-03-20 14:20:00,44.83,44.93,44.81,44.9,131439.0,44.0571,44.1554,44.0375,44.1259,131439.0
2024-03-20 14:25:00,44.9,45.02,44.88,45.02,104256.0,44.1259,44.2438,44.1062,44.2438,104256.0
2024-03-20 14:30:00,45.02,45.05,44.7,44.72,199564.0,44.2438,44.2733,43.9293,43.949,199564.0
2024-03-20 14:35:00,44.7,45.09,44.67,45.07,177364.0,43.9293,44.3126,43.8999,44.293,177364.0
2024-03-20 14:40:00,45.08,45.13,44.94,45.06,166979.0,44.3028,44.3519,44.1652,44.2831,166979.0
2024-03-20 14:45:00,45.07,45.37,45.07,45.36,255990.0,44.293,44.5878,44.293,44.578,255990.0
2024-03-20 14:50:00,45.36,45.39,45.14,45.21,352119.0,44.578,44.6075,44.3618,44.4306,352119.0
2024-03-20 14:55:00,45.21,45.48,45.19,45.39,324604.0,44.4306,44.6959,44.4109,44.6075,324604.0
2024-03-20 15:00:00,45.4,45.44,45.32,45.4,260190.0,44.6173,44.6566,44.5387,44.6173,260190.0
2024-03-20 15:05:00,45.4,45.67,45.4,45.59,250636.0,44.6173,44.8826,44.6173,44.804,250636.0
2024-03-20 15:10:00,45.61,45.77,45.6,45.73,507401.0,44.8237,44.9809,44.8138,44.9416,507401.0
2024-03-20 15:15:00,45.72,45.99,45.7,45.98,542225.0,44.9318,45.1971,44.9121,45.1873,542225.0
2024-03-20 15:20:00,45.98,46.18,45.93,46.18,497359.0,45.1873,45.3838,45.1381,45.3838,497359.0
2024-03-20 15:25:00,46.18,46.46,46.14,46.42,916899.0,45.3838,45.659,45.3445,45.6197,916899.0
2024-03-20 15:30:00,46.41,46.42,46.07,46.09,447018.0,45.6099,45.6197,45.2757,45.2954,447018.0
2024-03-20 15:35:00,46.09,46.17,46.04,46.16,303138.0,45.2954,45.374,45.2462,45.3642,303138.0
2024-03-20 15:40:00,46.17,46.38,46.16,46.31,606669.0,45.374,45.5804,45.3642,45.5116,606669.0
2024-03-20 15:45:00,46.3,46.32,45.93,45.93,1055559.0,45.5018,45.5214,45.1381,45.1381,1055559.0
2024-03-20 15:50:00,45.93,46.07,45.91,46.01,897758.0,45.1381,45.2757,45.1185,45.2168,897758.0
2024-03-20 15:55:00,46.01,46.08,45.98,46.03,1235458.0,45.2168,45.2856,45.1873,45.2364,1235458.0
2024-03-21 09:30:00,46.39,46.4,45.99,45.99,642228.0,45.5902,45.6,45.1971,45.1971,642228.0
2024-03-21 09:35:00,46.0,46.2,45.99,46.16,347784.0,45.2069,45.4035,45.1971,45.3642,347784.0
2024-03-21 09:40:00,46.16,46.28,46.11,46.12,196679.0,45.3642,45.4821,45.315,45.3249,196679.0
2024-03-21 09:45:00,46.11,46.2,45.99,46.02,279734.0,45.315,45.4035,45.1971,45.2266,279734.0
2024-03-21 09:50:00,46.02,46.18,45.9,45.92,615078.0,45.2266,45.3838,45.1087,45.1283,615078.0
2024-03-21 09:55:00,45.92,46.05,45.89,46.02,354811.0,45.1283,45.2561,45.0988,45.2266,354811.0
2024-03-21 10:00:00,46.01,46.1,45.91,46.04,375028.0,45.2168,45.3052,45.1185,45.2462,375028.0
2024-03-21 10:05:00,46.04,46.05,45.76,45.82,271783.0,45.2462,45.2561,44.9711,45.03,271783.0
2024-03-21 10:10:00,45.83,45.95,45.74,45.88,402098.0,45.0399,45.1578,44.9514,45.089,402098.0
2024-03-21 10:15:00,45.89,45.94,45.84,45.91,152822.0,45.0988,45.148,45.0497,45.1185,152822.0
2024-03-21 10:20:00,45.91,45.93,45.76,45.77,111503.0,45.1185,45.1381,44.9711,44.9809,111503.0
2024-03-21 10:25:00,45.77,45.83,45.64,45.66,339711.0,44.9809,45.0399,44.8531,44.8728,339711.0
2024-03-21 10:30:00,45.68,45.7,45.59,45.64,301894.0,44.8925,44.9121,44.804,44.8531,301894.0
2024-03-21 10:35:00,45.64,45.72,45.55,45.65,310488.0,44.8531,44.9318,44.7647,44.863,310488.0
2024-03-21 10:40:00,45.65,45.81,45.59,45.72,229465.0,44.863,45.0202,44.804,44.9318,229465.0
2024-03-21 10:45:00,45.72,45.8,45.68,45.78,105243.0,44.9318,45.0104,44.8925,44.9907,105243.0
2024-03-21 10:50:00,45.77,45.84,45.75,45.77,79352.0,44.9809,45.0497,44.9612,44.9809,79352.0
2024-03-21 10:55:00,45.77,45.79,45.67,45.7,110587.0,44.9809,45.0006,44.8826,44.9121,110587.0
2024-03-21 11:00:00,45.7,45.71,45.52,45.52,155249.0,44.9121,44.9219,44.7352,44.7352,155249.0
2024-03-21 11:05:00,45.53,45.58,45.47,45.52,167442.0,44.745,44.7942,44.6861,44.7352,167442.0
2024-03-21 11:10:00,45.51,45.56,45.5,45.53,89152.0,44.7254,44.7745,44.7156,44.745,89152.0
2024-03-21 11:15:00,45.53,45.6,45.51,45.54,83658.0,44.745,44.8138,44.7254,44.7549,83658.0
2024-03-21 11:20:00,45.54,45.69,45.54,45.62,69345.0,44.7549,44.9023,44.7549,44.8335,69345.0
2024-03-21 11:25:00,45.62,45.63,45.57,45.63,108692.0,44.8335,44.8433,44.7843,44.8433,108692.0
2024-03-21 11:30:00,45.63,45.72,45.58,45.7,127816.0,44.8433,44.9318,44.7942,44.9121,127816.0
2024-03-21 11:35:00,45.69,45.7,45.57,45.63,179955.0,44.9023,44.9121,44.7843,44.8433,179955.0
2024-03-21 11:40:00,45.63,45.63,45.57,45.62,67525.0,44.8433,44.8433,44.7843,44.8335,67525.0
2024-03-21 11:45:00,45.62,45.68,45.61,45.63,111911.0,44.8335,44.8925,44.8237,44.8433,111911.0
2024-03-21 11:50:00,45.63,45.67,45.61,45.67,86489.0,44.8433,44.8826,44.8237,44.8826,86489.0
2024-03-21 11:55:00,45.67,45.8,45.67,45.71,118476.0,44.8826,45.0104,44.8826,44.9219,118476.0
2024-03-21 12:00:00,45.71,45.76,45.67,45.73,95424.0,44.9219,44.9711,44.8826,44.9416,95424.0
2024-03-21 12:05:00,45.73,45.82,45.72,45.8,110455.0,44.9416,45.03,44.9318,45.0104,110455.0
2024-03-21 12:10:00,45.81,45.92,45.81,45.91,82964.0,45.0202,45.1283,45.0202,45.1185,82964.0
2024-03-21 12:15:00,45.91,45.94,45.88,45.9,103753.0,45.1185,45.148,45.089,45.1087,103753.0
2024-03-21 12:20:00,45.9,45.9,45.86,45.88,77787.0,45.1087,45.1087,45.0693,45.089,77787.0
2024-03-21 12:25:00,45.88,45.94,45.87,45.94,79260.0,45.089,45.148,45.0792,45.148,79260.0
2024-03-21 12:30:00,45.94,45.96,45.88,45.9,121934.0,45.148,45.1676,45.089,45.1087,121934.0
2024-03-21 12:35:00,45.89,45.96,45.89,45.95,84010.0,45.0988,45.1676,45.0988,45.1578,84010.0
2024-03-21 12:40:00,45.95,45.96,45.79,45.8,85885.0,45.1578,45.1676,45.0006,45.0104,85885.0
2024-03-21 12:45:00,45.8,45.84,45.79,45.81,123580.0,45.0104,45.0497,45.0006,45.0202,123580.0
2024-03-21 12:50:00,45.81,45.85,45.81,45.83,47953.0,45.0202,45.0595,45.0202,45.0399,47953.0
2024-03-21 12:55:00,45.83,45.86,45.8,45.84,149034.0,45.0399,45.0693,45.0104,45.0497,149034.0
2024-03-21 13:00:00,45.84,45.84,45.71,45.75,221374.0,45.0497,45.0497,44.9219,44.9612,221374.0
2024-03-21 13:05:00,45.75,45.8,45.74,45.8,57106.0,44.9612,45.0104,44.9514,45.0104,57106.0
2024-03-21 13:10:00,45.8,45.8,45.76,45.8,38506.0,45.0104,45.0104,44.9711,45.0104,38506.0
2024-03-21 13:15:00,45.79,45.8,45.74,45.78,50887.0,45.0006,45.0104,44.9514,44.9907,50887.0
2024-03-21 13:20:00,45.77,45.84,45.76,45.84,42644.0,44.9809,45.0497,44.9711,45.0497,42644.0
2024-03-21 13:25:00,45.84,45.89,45.82,45.88,67210.0,45.0497,45.0988,45.03,45.089,67210.0
2024-03-21 13:30:00,45.88,45.94,45.86,45.94,48388.0,45.089,45.148,45.0693,45.148,48388.0
2024-03-21 13:35:00,45.93,45.96,45.93,45.95,49438.0,45.1381,45.1676,45.1381,45.1578,49438.0
2024-03-21 13:40:00,45.95,46.01,45.93,46.01,94636.0,45.1578,45.2168,45.1381,45.2168,94636.0
2024-03-21 13:45:00,46.01,46.02,45.97,46.01,101267.0,45.2168,45.2266,45.1775,45.2168,101267.0
2024-03-21 13:50:00,46.01,46.09,45.99,46.08,105856.0,45.2168,45.2954,45.1971,45.2856,105856.0
2024-03-21 13:55:00,46.09,46.2,46.05,46.19,222129.0,45.2954,45.4035,45.2561,45.3937,222129.0
2024-03-21 14:00:00,46.18,46.24,46.09,46.1,129216.0,45.3838,45.4428,45.2954,45.3052,129216.0
2024-03-21 14:05:00,46.09,46.1,46.0,46.01,66836.0,45.2954,45.3052,45.2069,45.2168,66836.0
2024-03-21 14:10:00,46.01,46.09,45.99,46.07,81339.0,45.2168,45.2954,45.1971,45.2757,81339.0
2024-03-21 14:15:00,46.08,46.11,46.06,46.08,49710.0,45.2856,45.315,45.2659,45.2856,49710.0
2024-03-21 14:20:00,46.07,46.1,46.02,46.04,63495.0,45.2757,45.3052,45.2266,45.2462,63495.0
2024-03-21 14:25:00,46.04,46.15,46.01,46.15,74231.0,45.2462,45.3543,45.2168,45.3543,74231.0
2024-03-21 14:30:00,46.15,46.17,46.11,46.15,83566.0,45.3543,45.374,45.315,45.3543,83566.0
2024-03-21 14:35:00,46.14,46.14,46.07,46.13,75779.0,45.3445,45.3445,45.2757,45.3347,75779.0
2024-03-21 14:40:00,46.13,46.14,46.11,46.14,72575.0,45.3347,45.3445,45.315,45.3445,72575.0
2024-03-21 14:45:00,46.14,46.15,46.05,46.08,91105.0,45.3445,45.3543,45.2561,45.2856,91105.0
2024-03-21 14:50:00,46.08,46.1,46.06,46.09,68519.0,45.2856,45.3052,45.2659,45.2954,68519.0
2024-03-21 14:55:00,46.09,46.12,46.07,46.09,71428.0,45.2954,45.3249,45.2757,45.2954,71428.0
2024-03-21 15:00:00,46.08,46.15,46.08,46.12,122474.0,45.2856,45.3543,45.2856,45.3249,122474.0
2024-03-21 15:05:00,46.12,46.15,46.11,46.13,55609.0,45.3249,45.3543,45.315,45.3347,55609.0
2024-03-21 15:10:00,46.13,46.14,46.08,46.11,143591.0,45.3347,45.3445,45.2856,45.315,143591.0
2024-03-21 15:15:00,46.11,46.12,46.07,46.08,101880.0,45.315,45.3249,45.2757,45.2856,101880.0
2024-03-21 15:20:00,46.08,46.1,46.04,46.08,95411.0,45.2856,45.3052,45.2462,45.2856,95411.0
2024-03-21 15:25:00,46.08,46.16,46.07,46.15,134468.0,45.2856,45.3642,45.2757,45.3543,134468.0
2024-03-21 15:30:00,46.15,46.19,46.11,46.16,170638.0,45.3543,45.3937,45.315,45.3642,170638.0
2024-03-21 15:35:00,46.16,46.2,46.14,46.19,122470.0,45.3642,45.4035,45.3445,45.3937,122470.0
2024-03-21 15:40:00,46.19,46.27,46.18,46.26,199589.0,45.3937,45.4723,45.3838,45.4625,199589.0
2024-03-21 15:45:00,46.26,46.27,46.19,46.21,253424.0,45.4625,45.4723,45.3937,45.4133,253424.0
2024-03-21 15:50:00,46.2,46.22,46.16,46.2,390455.0,45.4035,45.4231,45.3642,45.4035,390455.0
2024-03-21 15:55:00,46.2,46.3,46.17,46.21,1024898.0,45.4035,45.5018,45.374,45.4133,1024898.0
2024-03-22 09:30:00,46.1,46.1,45.27,45.71,1064290.0,45.3052,45.3052,44.4895,44.9219,1064290.0
2024-03-22 09:35:00,45.69,45.83,45.53,45.7,265205.0,44.9023,45.0399,44.745,44.9121,265205.0
2024-03-22 09:40:00,45.71,45.71,45.47,45.49,261982.0,44.9219,44.9219,44.6861,44.7057,261982.0
2024-03-22 09:45:00,45.5,45.66,45.48,45.55,142375.0,44.7156,44.8728,44.6959,44.7647,142375.0
2024-03-22 09:50:00,45.56,45.6,45.45,45.55,230915.0,44.7745,44.8138,44.6664,44.7647,230915.0
2024-03-22 09:55:00,45.56,45.73,45.5,45.66,131670.0,44.7745,44.9416,44.7156,44.8728,131670.0
2024-03-22 10:00:00,45.67,45.85,45.67,45.73,83441.0,44.8826,45.0595,44.8826,44.9416,83441.0
2024-03-22 10:05:00,45.74,45.78,45.64,45.66,83933.0,44.9514,44.9907,44.8531,44.8728,83933.0
2024-03-22 10:10:00,45.66,45.68,45.54,45.55,160361.0,44.8728,44.8925,44.7549,44.7647,160361.0
2024-03-22 10:15:00,45.56,45.67,45.53,45.62,100825.0,44.7745,44.8826,44.745,44.8335,100825.0
2024-03-22 10:20:00,45.63,45.75,45.61,45.73,54242.0,44.8433,44.9612,44.8237,44.9416,54242.0
2024-03-22 10:25:00,45.73,45.76,45.62,45.75,154104.0,44.9416,44.9711,44.8335,44.9612,154104.0
2024-03-22 10:30:00,45.75,45.75,45.57,45.62,217364.0,44.9612,44.9612,44.7843,44.8335,217364.0
2024-03-22 10:35:00,45.62,45.67,45.59,45.66,86419.0,44.8335,44.8826,44.804,44.8728,86419.0
2024-03-22 10:40:00,45.66,45.7,45.56,45.56,93731.0,44.8728,44.9121,44.7745,44.7745,93731.0
2024-03-22 10:45:00,45.56,45.63,45.5,45.52,274982.0,44.7745,44.8433,44.7156,44.7352,274982.0
2024-03-22 10:50:00,45.51,45.67,45.51,45.59,160230.0,44.7254,44.8826,44.7254,44.804,160230.0
2024-03-22 10:55:00,45.59,45.64,45.56,45.64,137912.0,44.804,44.8531,44.7745,44.8531,137912.0
2024-03-22 11:00:00,45.63,45.63,45.5,45.55,198287.0,44.8433,44.8433,44.7156,44.7647,198287.0
2024-03-22 11:05:00,45.55,45.59,45.53,45.55,186693.0,44.7647,44.804,44.745,44.7647,186693.0
2024-03-22 11:10:00,45.55,45.56,45.38,45.43,180930.0,44.7647,44.7745,44.5976,44.6468,180930.0
2024-03-22 11:15:00,45.43,45.54,45.41,45.47,388581.0,44.6468,44.7549,44.6271,44.6861,388581.0
2024-03-22 11:20:00,45.48,45.48,45.44,45.44,215117.0,44.6959,44.6959,44.6566,44.6566,215117.0
2024-03-22 11:25:00,45.45,45.48,45.43,45.44,181199.0,44.6664,44.6959,44.6468,44.6566,181199.0
2024-03-22 11:30:00,45.45,45.49,45.36,45.41,153999.0,44.6664,44.7057,44.578,44.6271,153999.0
2024-03-22 11:35:00,45.41,45.46,45.32,45.34,163146.0,44.6271,44.6762,44.5387,44.5583,163146.0
2024-03-22 11:40:00,45.34,45.38,45.34,45.35,76812.0,44.5583,44.5976,44.5583,44.5681,76812.0
2024-03-22 11:45:00,45.34,45.34,45.29,45.31,140164.0,44.5583,44.5583,44.5092,44.5288,140164.0
2024-03-22 11:50:00,45.32,45.48,45.31,45.41,119186.0,44.5387,44.6959,44.5288,44.6271,119186.0
2024-03-22 11:55:00,45.41,45.48,45.41,45.44,98364.0,44.6271,44.6959,44.6271,44.6566,98364.0
2024-03-22 12:00:00,45.43,45.47,45.4,45.43,45894.0,44.6468,44.6861,44.6173,44.6468,45894.0
2024-03-22 12:05:00,45.44,45.46,45.41,45.46,34743.0,44.6566,44.6762,44.6271,44.6762,34743.0
2024-03-22 12:10:00,45.46,45.46,45.38,45.4,45532.0,44.6762,44.6762,44.5976,44.6173,45532.0
2024-03-22 12:15:00,45.4,45.45,45.35,45.43,35639.0,44.6173,44.6664,44.5681,44.6468,35639.0
2024-03-22 12:20:00,45.43,45.48,45.41,45.46,46211.0,44.6468,44.6959,44.6271,44.6762,46211.0
2024-03-22 12:25:00,45.45,45.45,45.4,45.42,20519.0,44.6664,44.6664,44.6173,44.6369,20519.0
2024-03-22 12:30:00,45.43,45.47,45.41,45.43,59723.0,44.6468,44.6861,44.6271,44.6468,59723.0
2024-03-22 12:35:00,45.44,45.46,45.36,45.41,72830.0,44.6566,44.6762,44.578,44.6271,72830.0
2024-03-22 12:40:00,45.41,45.5,45.39,45.49,37256.0,44.6271,44.7156,44.6075,44.7057,37256.0
2024-03-22 12:45:00,45.5,45.6,45.49,45.59,57842.0,44.7156,44.8138,44.7057,44.804,57842.0
2024-03-22 12:50:00,45.59,45.6,45.49,45.53,45050.0,44.804,44.8138,44.7057,44.745,45050.0
2024-03-22 12:55:00,45.54,45.54,45.47,45.48,30486.0,44.7549,44.7549,44.6861,44.6959,30486.0
2024-03-22 13:00:00,45.48,45.5,45.44,45.48,30499.0,44.6959,44.7156,44.6566,44.6959,30499.0
2024-03-22 13:05:00,45.48,45.49,45.41,45.43,77327.0,44.6959,44.7057,44.6271,44.6468,77327.0
2024-03-22 13:10:00,45.42,45.43,45.38,45.4,56823.0,44.6369,44.6468,44.5976,44.6173,56823.0
2024-03-22 13:15:00,45.4,45.46,45.39,45.41,69786.0,44.6173,44.6762,44.6075,44.6271,69786.0
2024-03-22 13:20:00,45.42,45.48,45.4,45.4,51458.0,44.6369,44.6959,44.6173,44.6173,51458.0
2024-03-22 13:25:00,45.4,45.45,45.39,45.45,24323.0,44.6173,44.6664,44.6075,44.6664,24323.0
2024-03-22 13:30:00,45.45,45.47,45.42,45.45,56868.0,44.6664,44.6861,44.6369,44.6664,56868.0
2024-03-22 13:35:00,45.44,45.46,45.37,45.42,77598.0,44.6566,44.6762,44.5878,44.6369,77598.0
2024-03-22 13:40:00,45.42,45.43,45.35,45.39,41830.0,44.6369,44.6468,44.5681,44.6075,41830.0
2024-03-22 13:45:00,45.39,45.44,45.38,45.41,29510.0,44.6075,44.6566,44.5976,44.6271,29510.0
2024-03-22 13:50:00,45.41,45.46,45.39,45.4,36830.0,44.6271,44.6762,44.6075,44.6173,36830.0
2024-03-22 13:55:00,45.4,45.42,45.39,45.4,31239.0,44.6173,44.6369,44.6075,44.6173,31239.0
2024-03-22 14:00:00,45.4,45.46,45.39,45.46,79802.0,44.6173,44.6762,44.6075,44.6762,79802.0
2024-03-22 14:05:00,45.47,45.51,45.46,45.48,41990.0,44.6861,44.7254,44.6762,44.6959,41990.0
2024-03-22 14:10:00,45.48,45.5,45.47,45.5,21539.0,44.6959,44.7156,44.6861,44.7156,21539.0
2024-03-22 14:15:00,45.5,45.58,45.49,45.52,66709.0,44.7156,44.7942,44.7057,44.7352,66709.0
2024-03-22 14:20:00,45.53,45.55,45.52,45.54,29295.0,44.745,44.7647,44.7352,44.7549,29295.0
2024-03-22 14:25:00,45.53,45.57,45.52,45.53,69555.0,44.745,44.7843,44.7352,44.745,69555.0
2024-03-22 14:30:00,45.52,45.52,45.48,45.51,66083.0,44.7352,44.7352,44.6959,44.7254,66083.0
2024-03-22 14:35:00,45.51,45.52,45.49,45.52,22350.0,44.7254,44.7352,44.7057,44.7352,22350.0
2024-03-22 14:40:00,45.52,45.53,45.48,45.53,24720.0,44.7352,44.745,44.6959,44.745,24720.0
2024-03-22 14:45:00,45.53,45.53,45.46,45.46,64454.0,44.745,44.745,44.6762,44.6762,64454.0
2024-03-22 14:50:00,45.46,45.47,45.39,45.42,55307.0,44.6762,44.6861,44.6075,44.6369,55307.0
2024-03-22 14:55:00,45.42,45.42,45.38,45.4,43621.0,44.6369,44.6369,44.5976,44.6173,43621.0
2024-03-22 15:00:00,45.4,45.47,45.39,45.39,82945.0,44.6173,44.6861,44.6075,44.6075,82945.0
2024-03-22 15:05:00,45.39,45.39,45.32,45.33,198964.0,44.6075,44.6075,44.5387,44.5485,198964.0
2024-03-22 15:10:00,45.33,45.33,45.19,45.2,209928.0,44.5485,44.5485,44.4109,44.4207,209928.0
2024-03-22 15:15:00,45.21,45.28,45.19,45.23,137519.0,44.4306,44.4993,44.4109,44.4502,137519.0
2024-03-22 15:20:00,45.24,45.25,45.19,45.25,106823.0,44.46,44.4699,44.4109,44.4699,106823.0
2024-03-22 15:25:00,45.24,45.31,45.23,45.23,114269.0,44.46,44.5288,44.4502,44.4502,114269.0
2024-03-22 15:30:00,45.23,45.29,45.2,45.21,169275.0,44.4502,44.5092,44.4207,44.4306,169275.0
2024-03-22 15:35:00,45.21,45.22,45.17,45.21,140879.0,44.4306,44.4404,44.3912,44.4306,140879.0
2024-03-22 15:40:00,45.21,45.23,45.16,45.23,190982.0,44.4306,44.4502,44.3814,44.4502,190982.0
2024-03-22 15:45:00,45.22,45.26,45.16,45.18,208448.0,44.4404,44.4797,44.3814,44.4011,208448.0
2024-03-22 15:50:00,45.19,45.24,45.16,45.18,367643.0,44.4109,44.46,44.3814,44.4011,367643.0
2024-03-22 15:55:00,45.18,45.2,45.08,45.09,753879.0,44.4011,44.4207,44.3028,44.3126,753879.0
2024-03-25 09:30:00,45.45,46.02,45.21,46.01,337672.0,44.6664,45.2266,44.4306,45.2168,337672.0
2024-03-25 09:35:00,46.01,46.4,45.84,46.33,342139.0,45.2168,45.6,45.0497,45.5312,342139.0
2024-03-25 09:40:00,46.34,46.49,46.25,46.29,230975.0,45.5411,45.6885,45.4526,45.4919,230975.0
2024-03-25 09:45:00,46.29,46.33,46.04,46.06,207601.0,45.4919,45.5312,45.2462,45.2659,207601.0
2024-03-25 09:50:00,46.06,46.08,45.91,45.93,154220.0,45.2659,45.2856,45.1185,45.1381,154220.0
2024-03-25 09:55:00,45.94,45.96,45.85,45.91,73617.0,45.148,45.1676,45.0595,45.1185,73617.0
2024-03-25 10:00:00,45.9,45.94,45.78,45.86,96793.0,45.1087,45.148,44.9907,45.0693,96793.0
2024-03-25 10:05:00,45.87,45.87,45.7,45.75,60812.0,45.0792,45.0792,44.9121,44.9612,60812.0
2024-03-25 10:10:00,45.75,45.83,45.72,45.8,81045.0,44.9612,45.0399,44.9318,45.0104,81045.0
2024-03-25 10:15:00,45.8,45.87,45.73,45.76,61973.0,45.0104,45.0792,44.9416,44.9711,61973.0
2024-03-25 10:20:00,45.76,45.86,45.74,45.8,55272.0,44.9711,45.0693,44.9514,45.0104,55272.0
2024-03-25 10:25:00,45.81,45.84,45.78,45.81,54802.0,45.0202,45.0497,44.9907,45.0202,54802.0
2024-03-25 10:30:00,45.81,45.81,45.67,45.68,52532.0,45.0202,45.0202,44.8826,44.8925,52532.0
2024-03-25 10:35:00,45.67,45.68,45.61,45.64,55071.0,44.8826,44.8925,44.8237,44.8531,55071.0
2024-03-25 10:40:00,45.64,45.67,45.56,45.57,62742.0,44.8531,44.8826,44.7745,44.7843,62742.0
2024-03-25 10:45:00,45.57,45.62,45.52,45.58,52616.0,44.7843,44.8335,44.7352,44.7942,52616.0
2024-03-25 10:50:00,45.57,45.68,45.51,45.58,99436.0,44.7843,44.8925,44.7254,44.7942,99436.0
2024-03-25 10:55:00,45.58,45.61,45.55,45.59,31954.0,44.7942,44.8237,44.7647,44.804,31954.0
2024-03-25 11:00:00,45.59,45.59,45.5,45.52,41135.0,44.804,44.804,44.7156,44.7352,41135.0
2024-03-25 11:05:00,45.52,45.53,45.44,45.45,70405.0,44.7352,44.745,44.6566,44.6664,70405.0
2024-03-25 11:10:00,45.45,45.48,45.41,45.41,44133.0,44.6664,44.6959,44.6271,44.6271,44133.0
2024-03-25 11:15:00,45.41,45.43,45.31,45.33,78114.0,44.6271,44.6468,44.5288,44.5485,78114.0
2024-03-25 11:20:00,45.33,45.39,45.31,45.36,69891.0,44.5485,44.6075,44.5288,44.578,69891.0
2024-03-25 11:25:00,45.37,45.41,45.34,45.4,72343.0,44.5878,44.6271,44.5583,44.6173,72343.0
2024-03-25 11:30:00,45.4,45.41,45.36,45.38,56127.0,44.6173,44.6271,44.578,44.5976,56127.0
2024-03-25 11:35:00,45.38,45.42,45.35,45.41,43436.0,44.5976,44.6369,44.5681,44.6271,43436.0
2024-03-25 11:40:00,45.41,45.49,45.4,45.48,67551.0,44.6271,44.7057,44.6173,44.6959,67551.0
2024-03-25 11:45:00,45.48,45.51,45.45,45.46,39628.0,44.6959,44.7254,44.6664,44.6762,39628.0
2024-03-25 11:50:00,45.46,45.5,45.44,45.48,28832.0,44.6762,44.7156,44.6566,44.6959,28832.0
2024-03-25 11:55:00,45.48,45.52,45.48,45.48,36664.0,44.6959,44.7352,44.6959,44.6959,36664.0
2024-03-25 12:00:00,45.48,45.51,45.44,45.5,42426.0,44.6959,44.7254,44.6566,44.7156,42426.0
2024-03-25 12:05:00,45.5,45.54,45.48,45.49,33140.0,44.7156,44.7549,44.6959,44.7057,33140.0
2024-03-25 12:10:00,45.49,45.56,45.48,45.49,22985.0,44.7057,44.7745,44.6959,44.7057,22985.0
2024-03-25 12:15:00,45.48,45.54,45.48,45.53,26545.0,44.6959,44.7549,44.6959,44.745,26545.0
2024-03-25 12:20:00,45.53,45.54,45.48,45.48,37767.0,44.745,44.7549,44.6959,44.6959,37767.0
2024-03-25 12:25:00,45.49,45.49,45.42,45.48,47843.0,44.7057,44.7057,44.6369,44.6959,47843.0
2024-03-25 12:30:00,45.47,45.48,45.4,45.42,35944.0,44.6861,44.6959,44.6173,44.6369,35944.0
2024-03-25 12:35:00,45.43,45.49,45.41,45.46,45640.0,44.6468,44.7057,44.6271,44.6762,45640.0
2024-03-25 12:40:00,45.46,45.5,45.44,45.49,27590.0,44.6762,44.7156,44.6566,44.7057,27590.0
2024-03-25 12:45:00,45.5,45.53,45.48,45.51,50173.0,44.7156,44.745,44.6959,44.7254,50173.0
2024-03-25 12:50:00,45.5,45.55,45.49,45.53,47545.0,44.7156,44.7647,44.7057,44.745,47545.0
2024-03-25 12:55:00,45.53,45.54,45.48,45.53,39340.0,44.745,44.7549,44.6959,44.745,39340.0
2024-03-25 13:00:00,45.53,45.55,45.5,45.54,19340.0,44.745,44.7647,44.7156,44.7549,19340.0
2024-03-25 13:05:00,45.54,45.54,45.49,45.54,23775.0,44.7549,44.7549,44.7057,44.7549,23775.0
2024-03-25 13:10:00,45.54,45.55,45.5,45.53,32859.0,44.7549,44.7647,44.7156,44.745,32859.0
2024-03-25 13:15:00,45.53,45.55,45.52,45.55,23963.0,44.745,44.7647,44.7352,44.7647,23963.0
2024-03-25 13:20:00,45.55,45.55,45.48,45.5,30629.0,44.7647,44.7647,44.6959,44.7156,30629.0
2024-03-25 13:25:00,45.5,45.56,45.5,45.56,16115.0,44.7156,44.7745,44.7156,44.7745,16115.0
2024-03-25 13:30:00,45.55,45.58,45.54,45.57,21700.0,44.7647,44.7942,44.7549,44.7843,21700.0
2024-03-25 13:35:00,45.56,45.57,45.49,45.52,27944.0,44.7745,44.7843,44.7057,44.7352,27944.0
2024-03-25 13:40:00,45.53,45.55,45.51,45.52,20821.0,44.745,44.7647,44.7254,44.7352,20821.0
2024-03-25 13:45:00,45.53,45.54,45.51,45.52,16865.0,44.745,44.7549,44.7254,44.7352,16865.0
2024-03-25 13:50:00,45.51,45.51,45.48,45.48,22941.0,44.7254,44.7254,44.6959,44.6959,22941.0
2024-03-25 13:55:00,45.49,45.5,45.47,45.48,28927.0,44.7057,44.7156,44.6861,44.6959,28927.0
2024-03-25 14:00:00,45.48,45.48,45.43,45.44,21626.0,44.6959,44.6959,44.6468,44.6566,21626.0
2024-03-25 14:05:00,45.44,45.47,45.43,45.47,18296.0,44.6566,44.6861,44.6468,44.6861,18296.0
2024-03-25 14:10:00,45.47,45.48,45.44,45.44,30613.0,44.6861,44.6959,44.6566,44.6566,30613.0
2024-03-25 14:15:00,45.45,45.45,45.42,45.44,26912.0,44.6664,44.6664,44.6369,44.6566,26912.0
2024-03-25 14:20:00,45.44,45.45,45.41,45.41,30448.0,44.6566,44.6664,44.6271,44.6271,30448.0
2024-03-25 14:25:00,45.42,45.52,45.39,45.51,80548.0,44.6369,44.7352,44.6075,44.7254,80548.0
2024-03-25 14:30:00,45.51,45.54,45.47,45.53,41523.0,44.7254,44.7549,44.6861,44.745,41523.0
2024-03-25 14:35:00,45.53,45.55,45.52,45.54,22168.0,44.745,44.7647,44.7352,44.7549,22168.0
2024-03-25 14:40:00,45.54,45.6,45.54,45.56,58907.0,44.7549,44.8138,44.7549,44.7745,58907.0
2024-03-25 14:45:00,45.55,45.6,45.54,45.58,34317.0,44.7647,44.8138,44.7549,44.7942,34317.0
2024-03-25 14:50:00,45.57,45.59,45.54,45.55,29340.0,44.7843,44.804,44.7549,44.7647,29340.0
2024-03-25 14:55:00,45.55,45.57,45.5,45.51,41070.0,44.7647,44.7843,44.7156,44.7254,41070.0
2024-03-25 15:00:00,45.51,45.51,45.45,45.48,41540.0,44.7254,44.7254,44.6664,44.6959,41540.0
2024-03-25 15:05:00,45.48,45.5,45.45,45.47,75518.0,44.6959,44.7156,44.6664,44.6861,75518.0
2024-03-25 15:10:00,45.46,45.48,45.44,45.47,47390.0,44.6762,44.6959,44.6566,44.6861,47390.0
2024-03-25 15:15:00,45.47,45.48,45.41,45.41,44982.0,44.6861,44.6959,44.6271,44.6271,44982.0
2024-03-25 15:20:00,45.41,45.42,45.35,45.37,85054.0,44.6271,44.6369,44.5681,44.5878,85054.0
2024-03-25 15:25:00,45.37,45.44,45.36,45.43,124880.0,44.5878,44.6566,44.578,44.6468,124880.0
2024-03-25 15:30:00,45.43,45.5,45.42,45.5,63226.0,44.6468,44.7156,44.6369,44.7156,63226.0
2024-03-25 15:35:00,45.49,45.54,45.47,45.54,58207.0,44.7057,44.7549,44.6861,44.7549,58207.0
2024-03-25 15:40:00,45.54,45.57,45.49,45.5,93199.0,44.7549,44.7843,44.7057,44.7156,93199.0
2024-03-25 15:45:00,45.5,45.52,45.46,45.48,139110.0,44.7156,44.7352,44.6762,44.6959,139110.0
2024-03-25 15:50:00,45.48,45.48,45.35,45.36,211521.0,44.6959,44.6959,44.5681,44.578,211521.0
2024-03-25 15:55:00,45.37,45.39,45.29,45.34,513046.0,44.5878,44.6075,44.5092,44.5583,513046.0
2024-03-26 09:30:00,45.49,45.49,45.18,45.25,176719.0,44.7057,44.7057,44.4011,44.4699,176719.0
2024-03-26 09:35:00,45.26,45.28,44.98,45.15,87446.0,44.4797,44.4993,44.2045,44.3716,87446.0
2024-03-26 09:40:00,45.11,45.27,45.07,45.26,76759.0,44.3323,44.4895,44.293,44.4797,76759.0
2024-03-26 09:45:00,45.26,45.31,45.14,45.25,210845.0,44.4797,44.5288,44.3618,44.4699,210845.0
2024-03-26 09:50:00,45.25,45.31,45.18,45.27,198775.0,44.4699,44.5288,44.4011,44.4895,198775.0
2024-03-26 09:55:00,45.26,45.31,45.21,45.28,95136.0,44.4797,44.5288,44.4306,44.4993,95136.0
2024-03-26 10:00:00,45.28,45.33,45.2,45.25,126194.0,44.4993,44.5485,44.4207,44.4699,126194.0
2024-03-26 10:05:00,45.25,45.29,45.1,45.12,81669.0,44.4699,44.5092,44.3225,44.3421,81669.0
2024-03-26 10:10:00,45.12,45.16,45.04,45.07,59930.0,44.3421,44.3814,44.2635,44.293,59930.0
2024-03-26 10:15:00,45.08,45.09,44.94,45.0,140407.0,44.3028,44.3126,44.1652,44.2242,140407.0
2024-03-26 10:20:00,45.01,45.1,44.96,45.01,55668.0,44.234,44.3225,44.1849,44.234,55668.0
2024-03-26 10:25:00,45.01,45.03,44.92,44.94,47728.0,44.234,44.2537,44.1456,44.1652,47728.0
2024-03-26 10:30:00,44.93,44.96,44.84,44.93,92899.0,44.1554,44.1849,44.0669,44.1554,92899.0
2024-03-26 10:35:00,44.93,44.95,44.88,44.95,78846.0,44.1554,44.175,44.1062,44.175,78846.0
2024-03-26 10:40:00,44.94,44.95,44.79,44.81,211143.0,44.1652,44.175,44.0178,44.0375,211143.0
2024-03-26 10:45:00,44.8,44.85,44.76,44.81,111967.0,44.0276,44.0768,43.9883,44.0375,111967.0
2024-03-26 10:50:00,44.82,44.87,44.74,44.81,162256.0,44.0473,44.0964,43.9687,44.0375,162256.0
2024-03-26 10:55:00,44.82,45.0,44.81,44.97,243041.0,44.0473,44.2242,44.0375,44.1947,243041.0
2024-03-26 11:00:00,44.97,45.0,44.9,44.92,79033.0,44.1947,44.2242,44.1259,44.1456,79033.0
2024-03-26 11:05:00,44.92,44.93,44.79,44.8,59370.0,44.1456,44.1554,44.0178,44.0276,59370.0
2024-03-26 11:10:00,44.8,44.81,44.7,44.75,117385.0,44.0276,44.0375,43.9293,43.9785,117385.0
2024-03-26 11:15:00,44.75,44.83,44.71,44.83,138329.0,43.9785,44.0571,43.9392,44.0571,138329.0
2024-03-26 11:20:00,44.82,44.83,44.72,44.74,60855.0,44.0473,44.0571,43.949,43.9687,60855.0
2024-03-26 11:25:00,44.74,44.78,44.74,44.76,69096.0,43.9687,44.008,43.9687,43.9883,69096.0
2024-03-26 11:30:00,44.75,44.81,44.72,44.77,60282.0,43.9785,44.0375,43.949,43.9981,60282.0
2024-03-26 11:35:00,44.77,44.85,44.77,44.83,88910.0,43.9981,44.0768,43.9981,44.0571,88910.0
2024-03-26 11:40:00,44.83,44.85,44.82,44.84,27871.0,44.0571,44.0768,44.0473,44.0669,27871.0
2024-03-26 11:45:00,44.84,44.88,44.84,44.84,42338.0,44.0669,44.1062,44.0669,44.0669,42338.0
2024-03-26 11:50:00,44.85,44.97,44.84,44.89,82388.0,44.0768,44.1947,44.0669,44.1161,82388.0
2024-03-26 11:55:00,44.9,44.95,44.88,44.89,43507.0,44.1259,44.175,44.1062,44.1161,43507.0
2024-03-26 12:00:00,44.89,44.96,44.87,44.93,110460.0,44.1161,44.1849,44.0964,44.1554,110460.0
2024-03-26 12:05:00,44.93,44.96,44.87,44.9,73146.0,44.1554,44.1849,44.0964,44.1259,73146.0
2024-03-26 12:10:00,44.9,44.98,44.9,44.95,28715.0,44.1259,44.2045,44.1259,44.175,28715.0
2024-03-26 12:15:00,44.95,45.01,44.93,44.97,68850.0,44.175,44.234,44.1554,44.1947,68850.0
2024-03-26 12:20:00,44.96,45.0,44.95,44.97,28109.0,44.1849,44.2242,44.175,44.1947,28109.0
2024-03-26 12:25:00,44.97,45.0,44.95,44.96,20143.0,44.1947,44.2242,44.175,44.1849,20143.0
2024-03-26 12:30:00,44.95,45.03,44.91,44.94,589778.0,44.175,44.2537,44.1357,44.1652,589778.0
2024-03-26 12:35:00,44.93,44.94,44.84,44.86,78595.0,44.1554,44.1652,44.0669,44.0866,78595.0
2024-03-26 12:40:00,44.86,44.96,44.85,44.9,48656.0,44.0866,44.1849,44.0768,44.1259,48656.0
2024-03-26 12:45:00,44.9,44.93,44.88,44.89,34873.0,44.1259,44.1554,44.1062,44.1161,34873.0
2024-03-26 12:50:00,44.88,44.94,44.86,44.91,40100.0,44.1062,44.1652,44.0866,44.1357,40100.0
2024-03-26 12:55:00,44.92,44.92,44.85,44.87,48152.0,44.1456,44.1456,44.0768,44.0964,48152.0
2024-03-26 13:00:00,44.86,44.9,44.83,44.85,67861.0,44.0866,44.1259,44.0571,44.0768,67861.0
2024-03-26 13:05:00,44.86,44.88,44.84,44.85,48275.0,44.0866,44.1062,44.0669,44.0768,48275.0
2024-03-26 13:10:00,44.86,44.87,44.8,44.81,47001.0,44.0866,44.0964,44.0276,44.0375,47001.0
2024-03-26 13:15:00,44.8,44.82,44.76,44.8,66750.0,44.0276,44.0473,43.9883,44.0276,66750.0
2024-03-26 13:20:00,44.79,44.79,44.75,44.77,36516.0,44.0178,44.0178,43.9785,43.9981,36516.0
2024-03-26 13:25:00,44.77,44.8,44.75,44.79,38142.0,43.9981,44.0276,43.9785,44.0178,38142.0
2024-03-26 13:30:00,44.78,44.79,44.75,44.78,46907.0,44.008,44.0178,43.9785,44.008,46907.0
2024-03-26 13:35:00,44.77,44.81,44.77,44.79,59415.0,43.9981,44.0375,43.9981,44.0178,59415.0
2024-03-26 13:40:00,44.79,44.81,44.77,44.77,23206.0,44.0178,44.0375,43.9981,43.9981,23206.0
2024-03-26 13:45:00,44.78,44.78,44.71,44.76,60322.0,44.008,44.008,43.9392,43.9883,60322.0
2024-03-26 13:50:00,44.76,44.79,44.74,44.77,35658.0,43.9883,44.0178,43.9687,43.9981,35658.0
2024-03-26 13:55:00,44.77,44.79,44.74,44.78,21791.0,43.9981,44.0178,43.9687,44.008,21791.0
2024-03-26 14:00:00,44.78,44.81,44.76,44.79,29893.0,44.008,44.0375,43.9883,44.0178,29893.0
2024-03-26 14:05:00,44.8,44.8,44.75,44.76,24076.0,44.0276,44.0276,43.9785,43.9883,24076.0
2024-03-26 14:10:00,44.77,44.8,44.76,44.79,25583.0,43.9981,44.0276,43.9883,44.0178,25583.0
2024-03-26 14:15:00,44.79,44.87,44.78,44.85,65361.0,44.0178,44.0964,44.008,44.0768,65361.0
2024-03-26 14:20:00,44.86,44.91,44.85,44.9,78746.0,44.0866,44.1357,44.0768,44.1259,78746.0
2024-03-26 14:25:00,44.9,44.92,44.86,44.91,35264.0,44.1259,44.1456,44.0866,44.1357,35264.0
2024-03-26 14:30:00,44.91,44.97,44.9,44.94,57564.0,44.1357,44.1947,44.1259,44.1652,57564.0
2024-03-26 14:35:00,44.94,44.96,44.89,44.91,75445.0,44.1652,44.1849,44.1161,44.1357,75445.0
2024-03-26 14:40:00,44.91,44.95,44.9,44.91,153516.0,44.1357,44.175,44.1259,44.1357,153516.0
2024-03-26 14:45:00,44.92,44.93,44.83,44.9,316511.0,44.1456,44.1554,44.0571,44.1259,316511.0
2024-03-26 14:50:00,44.91,44.91,44.84,44.86,65144.0,44.1357,44.1357,44.0669,44.0866,65144.0
2024-03-26 14:55:00,44.86,44.86,44.83,44.84,18233.0,44.0866,44.0866,44.0571,44.0669,18233.0
2024-03-26 15:00:00,44.83,44.83,44.74,44.78,113869.0,44.0571,44.0571,43.9687,44.008,113869.0
2024-03-26 15:05:00,44.77,44.83,44.77,44.82,52317.0,43.9981,44.0571,43.9981,44.0473,52317.0
2024-03-26 15:10:00,44.82,44.85,44.8,44.85,37973.0,44.0473,44.0768,44.0276,44.0768,37973.0
2024-03-26 15:15:00,44.85,44.86,44.78,44.78,88299.0,44.0768,44.0866,44.008,44.008,88299.0
2024-03-26 15:20:00,44.79,44.8,44.76,44.77,72330.0,44.0178,44.0276,43.9883,43.9981,72330.0
2024-03-26 15:25:00,44.77,44.77,44.71,44.73,64557.0,43.9981,43.9981,43.9392,43.9588,64557.0
2024-03-26 15:30:00,44.73,44.74,44.64,44.71,149523.0,43.9588,43.9687,43.8704,43.9392,149523.0
2024-03-26 15:35:00,44.72,44.79,44.71,44.78,77516.0,43.949,44.0178,43.9392,44.008,77516.0
2024-03-26 15:40:00,44.78,44.78,44.69,44.71,91609.0,44.008,44.008,43.9195,43.9392,91609.0
2024-03-26 15:45:00,44.71,44.73,44.63,44.66,147861.0,43.9392,43.9588,43.8606,43.89,147861.0
2024-03-26 15:50:00,44.66,44.75,44.61,44.75,291822.0,43.89,43.9785,43.8409,43.9785,291822.0
2024-03-26 15:55:00,44.75,44.82,44.72,44.77,672406.0,43.9785,44.0473,43.949,43.9981,672406.0
2024-03-27 09:30:00,44.94,44.95,44.53,44.85,348399.0,44.1652,44.175,43.7623,44.0768,348399.0
2024-03-27 09:35:00,44.85,45.07,44.83,44.91,245407.0,44.0768,44.293,44.0571,44.1357,245407.0
2024-03-27 09:40:00,44.91,45.21,44.87,45.19,176188.0,44.1357,44.4306,44.0964,44.4109,176188.0
2024-03-27 09:45:00,45.19,45.31,45.06,45.3,141936.0,44.4109,44.5288,44.2831,44.519,141936.0
2024-03-27 09:50:00,45.3,45.34,45.21,45.23,134493.0,44.519,44.5583,44.4306,44.4502,134493.0
2024-03-27 09:55:00,45.25,45.48,45.24,45.47,114647.0,44.4699,44.6959,44.46,44.6861,114647.0
2024-03-27 10:00:00,45.47,45.53,45.22,45.28,198382.0,44.6861,44.745,44.4404,44.4993,198382.0
2024-03-27 10:05:00,45.27,45.37,45.24,45.36,151557.0,44.4895,44.5878,44.46,44.578,151557.0
2024-03-27 10:10:00,45.36,45.49,45.31,45.45,79034.0,44.578,44.7057,44.5288,44.6664,79034.0
2024-03-27 10:15:00,45.44,45.59,45.41,45.57,109484.0,44.6566,44.804,44.6271,44.7843,109484.0
2024-03-27 10:20:00,45.57,45.61,45.47,45.49,81677.0,44.7843,44.8237,44.6861,44.7057,81677.0
2024-03-27 10:25:00,45.5,45.54,45.41,45.51,123464.0,44.7156,44.7549,44.6271,44.7254,123464.0
2024-03-27 10:30:00,45.52,45.71,45.52,45.66,184136.0,44.7352,44.9219,44.7352,44.8728,184136.0
2024-03-27 10:35:00,45.67,45.74,45.6,45.6,106409.0,44.8826,44.9514,44.8138,44.8138,106409.0
2024-03-27 10:40:00,45.59,45.63,45.39,45.39,126807.0,44.804,44.8433,44.6075,44.6075,126807.0
2024-03-27 10:45:00,45.39,45.47,45.39,45.41,51050.0,44.6075,44.6861,44.6075,44.6271,51050.0
2024-03-27 10:50:00,45.43,45.44,45.37,45.42,87419.0,44.6468,44.6566,44.5878,44.6369,87419.0
2024-03-27 10:55:00,45.43,45.46,45.34,45.4,106744.0,44.6468,44.6762,44.5583,44.6173,106744.0
2024-03-27 11:00:00,45.4,45.41,45.36,45.38,32185.0,44.6173,44.6271,44.578,44.5976,32185.0
2024-03-27 11:05:00,45.38,45.39,45.3,45.35,113828.0,44.5976,44.6075,44.519,44.5681,113828.0
2024-03-27 11:10:00,45.35,45.4,45.33,45.34,33861.0,44.5681,44.6173,44.5485,44.5583,33861.0
2024-03-27 11:15:00,45.34,45.39,45.3,45.36,55226.0,44.5583,44.6075,44.519,44.578,55226.0
2024-03-27 11:20:00,45.36,45.36,45.26,45.29,71295.0,44.578,44.578,44.4797,44.5092,71295.0
2024-03-27 11:25:00,45.29,45.38,45.28,45.37,71686.0,44.5092,44.5976,44.4993,44.5878,71686.0
2024-03-27 11:30:00,45.37,45.39,45.32,45.34,63048.0,44.5878,44.6075,44.5387,44.5583,63048.0
2024-03-27 11:35:00,45.34,45.34,45.24,45.24,64355.0,44.5583,44.5583,44.46,44.46,64355.0
2024-03-27 11:40:00,45.24,45.27,45.18,45.2,116502.0,44.46,44.4895,44.4011,44.4207,116502.0
2024-03-27 11:45:00,45.2,45.22,45.15,45.19,63721.0,44.4207,44.4404,44.3716,44.4109,63721.0
2024-03-27 11:50:00,45.2,45.3,45.2,45.26,35129.0,44.4207,44.519,44.4207,44.4797,35129.0
2024-03-27 11:55:00,45.26,45.27,45.21,45.25,35590.0,44.4797,44.4895,44.4306,44.4699,35590.0
2024-03-27 12:00:00,45.26,45.3,45.21,45.22,55315.0,44.4797,44.519,44.4306,44.4404,55315.0
2024-03-27 12:05:00,45.21,45.24,45.2,45.22,26542.0,44.4306,44.46,44.4207,44.4404,26542.0
2024-03-27 12:10:00,45.23,45.25,45.21,45.23,34109.0,44.4502,44.4699,44.4306,44.4502,34109.0
2024-03-27 12:15:00,45.23,45.31,45.2,45.3,61374.0,44.4502,44.5288,44.4207,44.519,61374.0
2024-03-27 12:20:00,45.31,45.35,45.29,45.35,46005.0,44.5288,44.5681,44.5092,44.5681,46005.0
2024-03-27 12:25:00,45.34,45.38,45.31,45.34,39133.0,44.5583,44.5976,44.5288,44.5583,39133.0
2024-03-27 12:30:00,45.33,45.49,45.33,45.47,87340.0,44.5485,44.7057,44.5485,44.6861,87340.0
2024-03-27 12:35:00,45.48,45.53,45.43,45.5,65681.0,44.6959,44.745,44.6468,44.7156,65681.0
2024-03-27 12:40:00,45.5,45.52,45.4,45.44,100453.0,44.7156,44.7352,44.6173,44.6566,100453.0
2024-03-27 12:45:00,45.45,45.47,45.4,45.47,24377.0,44.6664,44.6861,44.6173,44.6861,24377.0
2024-03-27 12:50:00,45.47,45.48,45.45,45.46,40445.0,44.6861,44.6959,44.6664,44.6762,40445.0
2024-03-27 12:55:00,45.46,45.49,45.42,45.46,103968.0,44.6762,44.7057,44.6369,44.6762,103968.0
2024-03-27 13:00:00,45.46,45.5,45.4,45.46,195424.0,44.6762,44.7156,44.6173,44.6762,195424.0
2024-03-27 13:05:00,45.46,45.47,45.4,45.44,66348.0,44.6762,44.6861,44.6173,44.6566,66348.0
2024-03-27 13:10:00,45.44,45.55,45.39,45.55,90964.0,44.6566,44.7647,44.6075,44.7647,90964.0
2024-03-27 13:15:00,45.54,45.59,45.53,45.59,59570.0,44.7549,44.804,44.745,44.804,59570.0
2024-03-27 13:20:00,45.59,45.64,45.58,45.61,64337.0,44.804,44.8531,44.7942,44.8237,64337.0
2024-03-27 13:25:00,45.62,45.68,45.61,45.67,61006.0,44.8335,44.8925,44.8237,44.8826,61006.0
2024-03-27 13:30:00,45.66,45.69,45.61,45.66,103043.0,44.8728,44.9023,44.8237,44.8728,103043.0
2024-03-27 13:35:00,45.66,45.71,45.64,45.71,92939.0,44.8728,44.9219,44.8531,44.9219,92939.0
2024-03-27 13:40:00,45.71,45.73,45.7,45.72,91038.0,44.9219,44.9416,44.9121,44.9318,91038.0
2024-03-27 13:45:00,45.72,45.77,45.72,45.77,68713.0,44.9318,44.9809,44.9318,44.9809,68713.0
2024-03-27 13:50:00,45.76,45.82,45.7,45.73,84733.0,44.9711,45.03,44.9121,44.9416,84733.0
2024-03-27 13:55:00,45.73,45.8,45.72,45.76,62355.0,44.9416,45.0104,44.9318,44.9711,62355.0
2024-03-27 14:00:00,45.76,45.77,45.73,45.73,28135.0,44.9711,44.9809,44.9416,44.9416,28135.0
2024-03-27 14:05:00,45.73,45.75,45.64,45.71,100177.0,44.9416,44.9612,44.8531,44.9219,100177.0
2024-03-27 14:10:00,45.71,45.84,45.7,45.78,134262.0,44.9219,45.0497,44.9121,44.9907,134262.0
2024-03-27 14:15:00,45.78,45.82,45.75,45.82,45705.0,44.9907,45.03,44.9612,45.03,45705.0
2024-03-27 14:20:00,45.81,45.87,45.76,45.77,118723.0,45.0202,45.0792,44.9711,44.9809,118723.0
2024-03-27 14:25:00,45.77,45.82,45.76,45.81,40735.0,44.9809,45.03,44.9711,45.0202,40735.0
2024-03-27 14:30:00,45.82,45.86,45.82,45.82,34799.0,45.03,45.0693,45.03,45.03,34799.0
2024-03-27 14:35:00,45.83,45.89,45.81,45.88,60495.0,45.0399,45.0988,45.0202,45.089,60495.0
2024-03-27 14:40:00,45.89,45.94,45.84,45.84,82660.0,45.0988,45.148,45.0497,45.0497,82660.0
2024-03-27 14:45:00,45.84,45.87,45.81,45.82,61604.0,45.0497,45.0792,45.0202,45.03,61604.0
2024-03-27 14:50:00,45.82,45.84,45.77,45.78,48105.0,45.03,45.0497,44.9809,44.9907,48105.0
2024-03-27 14:55:00,45.78,45.78,45.65,45.69,118273.0,44.9907,44.9907,44.863,44.9023,118273.0
2024-03-27 15:00:00,45.69,45.72,45.67,45.7,90234.0,44.9023,44.9318,44.8826,44.9121,90234.0
2024-03-27 15:05:00,45.7,45.79,45.69,45.77,46991.0,44.9121,45.0006,44.9023,44.9809,46991.0
2024-03-27 15:10:00,45.78,45.78,45.7,45.71,56665.0,44.9907,44.9907,44.9121,44.9219,56665.0
2024-03-27 15:15:00,45.7,45.72,45.64,45.65,37880.0,44.9121,44.9318,44.8531,44.863,37880.0
2024-03-27 15:20:00,45.64,45.68,45.62,45.66,73288.0,44.8531,44.8925,44.8335,44.8728,73288.0
2024-03-27 15:25:00,45.66,45.75,45.65,45.75,69817.0,44.8728,44.9612,44.863,44.9612,69817.0
2024-03-27 15:30:00,45.75,45.76,45.7,45.71,83968.0,44.9612,44.9711,44.9121,44.9219,83968.0
2024-03-27 15:35:00,45.7,45.85,45.7,45.84,105644.0,44.9121,45.0595,44.9121,45.0497,105644.0
2024-03-27 15:40:00,45.83,45.85,45.74,45.83,151494.0,45.0399,45.0595,44.9514,45.0399,151494.0
2024-03-27 15:45:00,45.83,45.83,45.68,45.69,184068.0,45.0399,45.0399,44.8925,44.9023,184068.0
2024-03-27 15:50:00,45.7,45.83,45.67,45.8,374789.0,44.9121,45.0399,44.8826,45.0104,374789.0
2024-03-27 15:55:00,45.8,45.92,45.78,45.89,689641.0,45.0104,45.1283,44.9907,45.0988,689641.0
2024-03-28 09:30:00,46.2,46.62,46.11,46.6,521363.0,45.4035,45.8162,45.315,45.7966,521363.0
2024-03-28 09:35:00,46.59,46.62,46.22,46.25,255932.0,45.7868,45.8162,45.4231,45.4526,255932.0
2024-03-28 09:40:00,46.25,46.4,46.23,46.4,104787.0,45.4526,45.6,45.433,45.6,104787.0
2024-03-28 09:45:00,46.4,46.4,46.09,46.09,134068.0,45.6,45.6,45.2954,45.2954,134068.0
2024-03-28 09:50:00,46.1,46.19,46.01,46.02,134750.0,45.3052,45.3937,45.2168,45.2266,134750.0
2024-03-28 09:55:00,46.02,46.09,45.96,46.05,124014.0,45.2266,45.2954,45.1676,45.2561,124014.0
2024-03-28 10:00:00,46.05,46.27,46.02,46.23,197079.0,45.2561,45.4723,45.2266,45.433,197079.0
2024-03-28 10:05:00,46.24,46.33,46.19,46.3,176786.0,45.4428,45.5312,45.3937,45.5018,176786.0
2024-03-28 10:10:00,46.3,46.31,46.11,46.2,90233.0,45.5018,45.5116,45.315,45.4035,90233.0
2024-03-28 10:15:00,46.2,46.39,46.2,46.25,589712.0,45.4035,45.5902,45.4035,45.4526,589712.0
2024-03-28 10:20:00,46.25,46.39,46.21,46.37,92042.0,45.4526,45.5902,45.4133,45.5706,92042.0
2024-03-28 10:25:00,46.36,46.46,46.34,46.43,141702.0,45.5607,45.659,45.5411,45.6295,141702.0
2024-03-28 10:30:00,46.43,46.5,46.36,46.5,136793.0,45.6295,45.6983,45.5607,45.6983,136793.0
2024-03-28 10:35:00,46.5,46.56,46.4,46.5,306547.0,45.6983,45.7573,45.6,45.6983,306547.0
2024-03-28 10:40:00,46.5,46.63,46.44,46.51,532991.0,45.6983,45.8261,45.6393,45.7081,532991.0
2024-03-28 10:45:00,46.52,46.55,46.47,46.54,176597.0,45.718,45.7475,45.6688,45.7376,176597.0
2024-03-28 10:50:00,46.54,46.82,46.54,46.82,210266.0,45.7376,46.0128,45.7376,46.0128,210266.0
2024-03-28 10:55:00,46.82,46.84,46.71,46.73,294321.0,46.0128,46.0325,45.9047,45.9243,294321.0
2024-03-28 11:00:00,46.72,46.89,46.71,46.87,158323.0,45.9145,46.0816,45.9047,46.0619,158323.0
2024-03-28 11:05:00,46.86,46.95,46.82,46.84,240394.0,46.0521,46.1406,46.0128,46.0325,240394.0
2024-03-28 11:10:00,46.83,46.9,46.76,46.87,138965.0,46.0226,46.0914,45.9538,46.0619,138965.0
2024-03-28 11:15:00,46.87,47.0,46.81,46.98,276343.0,46.0619,46.1897,46.003,46.17,276343.0
2024-03-28 11:20:00,46.98,47.12,46.97,47.09,495785.0,46.17,46.3076,46.1602,46.2781,495785.0
2024-03-28 11:25:00,47.1,47.19,47.03,47.13,273235.0,46.288,46.3764,46.2192,46.3175,273235.0
2024-03-28 11:30:00,47.13,47.14,46.9,46.97,198491.0,46.3175,46.3273,46.0914,46.1602,198491.0
2024-03-28 11:35:00,46.97,47.12,46.94,46.95,268097.0,46.1602,46.3076,46.1307,46.1406,268097.0
2024-03-28 11:40:00,46.96,46.99,46.84,46.87,194561.0,46.1504,46.1799,46.0325,46.0619,194561.0
2024-03-28 11:45:00,46.87,46.93,46.79,46.91,184816.0,46.0619,46.1209,45.9833,46.1012,184816.0
2024-03-28 11:50:00,46.91,46.96,46.9,46.95,130556.0,46.1012,46.1504,46.0914,46.1406,130556.0
2024-03-28 11:55:00,46.95,46.97,46.86,46.87,170350.0,46.1406,46.1602,46.0521,46.0619,170350.0
2024-03-28 12:00:00,46.86,46.94,46.82,46.9,73907.0,46.0521,46.1307,46.0128,46.0914,73907.0
2024-03-28 12:05:00,46.9,46.93,46.72,46.74,128190.0,46.0914,46.1209,45.9145,45.9342,128190.0
2024-03-28 12:10:00,46.73,46.79,46.68,46.76,239026.0,45.9243,45.9833,45.8752,45.9538,239026.0
2024-03-28 12:15:00,46.76,46.9,46.73,46.89,114397.0,45.9538,46.0914,45.9243,46.0816,114397.0
2024-03-28 12:20:00,46.88,46.93,46.79,46.79,109829.0,46.0718,46.1209,45.9833,45.9833,109829.0
2024-03-28 12:25:00,46.79,46.87,46.76,46.86,91191.0,45.9833,46.0619,45.9538,46.0521,91191.0
2024-03-28 12:30:00,46.85,46.9,46.79,46.85,78169.0,46.0423,46.0914,45.9833,46.0423,78169.0
2024-03-28 12:35:00,46.86,47.04,46.82,47.03,228731.0,46.0521,46.229,46.0128,46.2192,228731.0
2024-03-28 12:40:00,47.03,47.14,46.98,47.11,198024.0,46.2192,46.3273,46.17,46.2978,198024.0
2024-03-28 12:45:00,47.11,47.14,46.97,47.08,270944.0,46.2978,46.3273,46.1602,46.2683,270944.0
2024-03-28 12:50:00,47.08,47.08,46.88,46.91,136818.0,46.2683,46.2683,46.0718,46.1012,136818.0
2024-03-28 12:55:00,46.91,46.95,46.86,46.93,48930.0,46.1012,46.1406,46.0521,46.1209,48930.0
2024-03-28 13:00:00,46.94,46.98,46.87,46.95,101110.0,46.1307,46.17,46.0619,46.1406,101110.0
2024-03-28 13:05:00,46.95,46.96,46.85,46.9,103138.0,46.1406,46.1504,46.0423,46.0914,103138.0
2024-03-28 13:10:00,46.89,46.99,46.89,46.96,140253.0,46.0816,46.1799,46.0816,46.1504,140253.0
2024-03-28 13:15:00,46.97,47.02,46.85,46.86,134294.0,46.1602,46.2094,46.0423,46.0521,134294.0
2024-03-28 13:20:00,46.85,46.89,46.71,46.77,114839.0,46.0423,46.0816,45.9047,45.9637,114839.0
2024-03-28 13:25:00,46.76,46.81,46.7,46.71,72013.0,45.9538,46.003,45.8949,45.9047,72013.0
2024-03-28 13:30:00,46.71,46.88,46.71,46.83,97127.0,45.9047,46.0718,45.9047,46.0226,97127.0
2024-03-28 13:35:00,46.83,46.9,46.81,46.85,111157.0,46.0226,46.0914,46.003,46.0423,111157.0
2024-03-28 13:40:00,46.85,46.9,46.8,46.9,51891.0,46.0423,46.0914,45.9931,46.0914,51891.0
2024-03-28 13:45:00,46.89,46.94,46.88,46.88,78353.0,46.0816,46.1307,46.0718,46.0718,78353.0
2024-03-28 13:50:00,46.88,46.96,46.88,46.93,68859.0,46.0718,46.1504,46.0718,46.1209,68859.0
2024-03-28 13:55:00,46.93,46.98,46.93,46.95,91328.0,46.1209,46.17,46.1209,46.1406,91328.0
2024-03-28 14:00:00,46.95,47.01,46.94,47.0,98007.0,46.1406,46.1995,46.1307,46.1897,98007.0
2024-03-28 14:05:00,46.99,47.02,46.95,46.98,136071.0,46.1799,46.2094,46.1406,46.17,136071.0
2024-03-28 14:10:00,46.98,47.04,46.97,47.03,167922.0,46.17,46.229,46.1602,46.2192,167922.0
2024-03-28 14:15:00,47.03,47.07,46.95,46.99,187629.0,46.2192,46.2585,46.1406,46.1799,187629.0
2024-03-28 14:20:00,46.98,47.12,46.96,47.03,196383.0,46.17,46.3076,46.1504,46.2192,196383.0
2024-03-28 14:25:00,47.04,47.1,47.03,47.07,104656.0,46.229,46.288,46.2192,46.2585,104656.0
2024-03-28 14:30:00,47.08,47.14,47.04,47.04,263693.0,46.2683,46.3273,46.229,46.229,263693.0
2024-03-28 14:35:00,47.03,47.1,47.03,47.09,89295.0,46.2192,46.288,46.2192,46.2781,89295.0
2024-03-28 14:40:00,47.09,47.1,46.99,47.04,134651.0,46.2781,46.288,46.1799,46.229,134651.0
2024-03-28 14:45:00,47.03,47.05,46.98,47.01,131378.0,46.2192,46.2388,46.17,46.1995,131378.0
2024-03-28 14:50:00,47.01,47.03,46.99,47.02,81847.0,46.1995,46.2192,46.1799,46.2094,81847.0
2024-03-28 14:55:00,47.01,47.09,47.01,47.07,100250.0,46.1995,46.2781,46.1995,46.2585,100250.0
2024-03-28 15:00:00,47.07,47.1,47.02,47.08,147127.0,46.2585,46.288,46.2094,46.2683,147127.0
2024-03-28 15:05:00,47.08,47.17,47.07,47.16,128585.0,46.2683,46.3568,46.2585,46.3469,128585.0
2024-03-28 15:10:00,47.15,47.19,47.12,47.18,236648.0,46.3371,46.3764,46.3076,46.3666,236648.0
2024-03-28 15:15:00,47.17,47.18,47.14,47.17,108031.0,46.3568,46.3666,46.3273,46.3568,108031.0
2024-03-28 15:20:00,47.16,47.18,47.09,47.15,134288.0,46.3469,46.3666,46.2781,46.3371,134288.0
2024-03-28 15:25:00,47.15,47.18,47.13,47.18,119298.0,46.3371,46.3666,46.3175,46.3666,119298.0
2024-03-28 15:30:00,47.17,47.18,47.1,47.13,160113.0,46.3568,46.3666,46.288,46.3175,160113.0
2024-03-28 15:35:00,47.13,47.13,47.04,47.08,187459.0,46.3175,46.3175,46.229,46.2683,187459.0
2024-03-28 15:40:00,47.07,47.16,47.07,47.15,340627.0,46.2585,46.3469,46.2585,46.3371,340627.0
2024-03-28 15:45:00,47.16,47.19,47.05,47.08,406456.0,46.3469,46.3764,46.2388,46.2683,406456.0
2024-03-28 15:50:00,47.07,47.14,47.0,47.12,613026.0,46.2585,46.3273,46.1897,46.3076,613026.0
2024-03-28 15:55:00,47.12,47.13,46.98,46.98,1040034.0,46.3076,46.3175,46.17,46.17,1040034.0
2024-04-01 09:30:00,47.53,47.75,47.35,47.55,396446.0,46.7106,46.9268,46.5337,46.7302,396446.0
2024-04-01 09:35:00,47.55,47.57,47.26,47.4,245497.0,46.7302,46.7499,46.4452,46.5828,245497.0
2024-04-01 09:40:00,47.4,47.63,47.39,47.51,209506.0,46.5828,46.8088,46.573,46.6909,209506.0
2024-04-01 09:45:00,47.51,47.61,47.25,47.37,150511.0,46.6909,46.7892,46.4354,46.5533,150511.0
2024-04-01 09:50:00,47.38,47.62,47.29,47.58,150380.0,46.5631,46.799,46.4747,46.7597,150380.0
2024-04-01 09:55:00,47.57,47.75,47.56,47.73,126912.0,46.7499,46.9268,46.74,46.9071,126912.0
2024-04-01 10:00:00,47.72,47.72,47.42,47.44,194218.0,46.8973,46.8973,46.6025,46.6221,194218.0
2024-04-01 10:05:00,47.44,47.55,47.35,47.37,183654.0,46.6221,46.7302,46.5337,46.5533,183654.0
2024-04-01 10:10:00,47.37,47.52,47.36,47.44,128508.0,46.5533,46.7007,46.5435,46.6221,128508.0
2024-04-01 10:15:00,47.43,47.51,47.37,47.38,124918.0,46.6123,46.6909,46.5533,46.5631,124918.0
2024-04-01 10:20:00,47.38,47.49,47.29,47.46,154210.0,46.5631,46.6712,46.4747,46.6418,154210.0
2024-04-01 10:25:00,47.46,47.46,47.3,47.36,118939.0,46.6418,46.6418,46.4845,46.5435,118939.0
2024-04-01 10:30:00,47.36,47.41,47.25,47.34,114142.0,46.5435,46.5926,46.4354,46.5238,114142.0
2024-04-01 10:35:00,47.34,47.35,47.27,47.31,138260.0,46.5238,46.5337,46.455,46.4944,138260.0
2024-04-01 10:40:00,47.3,47.37,47.29,47.34,139341.0,46.4845,46.5533,46.4747,46.5238,139341.0
2024-04-01 10:45:00,47.34,47.47,47.3,47.34,112003.0,46.5238,46.6516,46.4845,46.5238,112003.0
2024-04-01 10:50:00,47.34,47.38,47.3,47.3,80633.0,46.5238,46.5631,46.4845,46.4845,80633.0
2024-04-01 10:55:00,47.32,47.48,47.29,47.48,88415.0,46.5042,46.6614,46.4747,46.6614,88415.0
2024-04-01 11:00:00,47.48,47.52,47.39,47.49,109693.0,46.6614,46.7007,46.573,46.6712,109693.0
2024-04-01 11:05:00,47.49,47.52,47.43,47.44,77227.0,46.6712,46.7007,46.6123,46.6221,77227.0
2024-04-01 11:10:00,47.45,47.81,47.44,47.78,257756.0,46.6319,46.9857,46.6221,46.9562,257756.0
2024-04-01 11:15:00,47.78,47.78,47.55,47.62,119411.0,46.9562,46.9562,46.7302,46.799,119411.0
2024-04-01 11:20:00,47.63,47.69,47.61,47.68,126744.0,46.8088,46.8678,46.7892,46.858,126744.0
2024-04-01 11:25:00,47.68,47.76,47.67,47.71,85515.0,46.858,46.9366,46.8481,46.8875,85515.0
2024-04-01 11:30:00,47.72,47.72,47.52,47.55,97850.0,46.8973,46.8973,46.7007,46.7302,97850.0
2024-04-01 11:35:00,47.56,47.59,47.5,47.54,64853.0,46.74,46.7695,46.6811,46.7204,64853.0
2024-04-01 11:40:00,47.54,47.58,47.5,47.51,38608.0,46.7204,46.7597,46.6811,46.6909,38608.0
2024-04-01 11:45:00,47.52,47.67,47.5,47.67,57470.0,46.7007,46.8481,46.6811,46.8481,57470.0
2024-04-01 11:50:00,47.66,47.7,47.64,47.65,70106.0,46.8383,46.8776,46.8187,46.8285,70106.0
2024-04-01 11:55:00,47.65,47.68,47.61,47.64,52704.0,46.8285,46.858,46.7892,46.8187,52704.0
2024-04-01 12:00:00,47.64,47.68,47.6,47.65,103184.0,46.8187,46.858,46.7794,46.8285,103184.0
2024-04-01 12:05:00,47.65,47.7,47.63,47.64,85590.0,46.8285,46.8776,46.8088,46.8187,85590.0
2024-04-01 12:10:00,47.64,47.67,47.62,47.66,102023.0,46.8187,46.8481,46.799,46.8383,102023.0
2024-04-01 12:15:00,47.65,47.66,47.55,47.58,127767.0,46.8285,46.8383,46.7302,46.7597,127767.0
2024-04-01 12:20:00,47.59,47.67,47.58,47.66,52827.0,46.7695,46.8481,46.7597,46.8383,52827.0
2024-04-01 12:25:00,47.66,47.68,47.61,47.61,46848.0,46.8383,46.858,46.7892,46.7892,46848.0
2024-04-01 12:30:00,47.61,47.68,47.6,47.62,51972.0,46.7892,46.858,46.7794,46.799,51972.0
2024-04-01 12:35:00,47.62,47.63,47.58,47.59,143702.0,46.799,46.8088,46.7597,46.7695,143702.0
2024-04-01 12:40:00,47.59,47.61,47.57,47.58,54449.0,46.7695,46.7892,46.7499,46.7597,54449.0
2024-04-01 12:45:00,47.58,47.63,47.48,47.5,70703.0,46.7597,46.8088,46.6614,46.6811,70703.0
2024-04-01 12:50:00,47.5,47.52,47.46,47.49,116368.0,46.6811,46.7007,46.6418,46.6712,116368.0
2024-04-01 12:55:00,47.48,47.52,47.48,47.52,119688.0,46.6614,46.7007,46.6614,46.7007,119688.0
2024-04-01 13:00:00,47.51,47.54,47.41,47.42,114836.0,46.6909,46.7204,46.5926,46.6025,114836.0
2024-04-01 13:05:00,47.43,47.49,47.41,47.45,100971.0,46.6123,46.6712,46.5926,46.6319,100971.0
2024-04-01 13:10:00,47.47,47.47,47.32,47.34,134032.0,46.6516,46.6516,46.5042,46.5238,134032.0
2024-04-01 13:15:00,47.34,47.36,47.25,47.26,53097.0,46.5238,46.5435,46.4354,46.4452,53097.0
2024-04-01 13:20:00,47.26,47.27,47.25,47.25,46543.0,46.4452,46.455,46.4354,46.4354,46543.0
2024-04-01 13:25:00,47.25,47.35,47.21,47.34,44543.0,46.4354,46.5337,46.3961,46.5238,44543.0
2024-04-01 13:30:00,47.34,47.37,47.33,47.37,35610.0,46.5238,46.5533,46.514,46.5533,35610.0
2024-04-01 13:35:00,47.36,47.43,47.35,47.37,63452.0,46.5435,46.6123,46.5337,46.5533,63452.0
2024-04-01 13:40:00,47.38,47.48,47.37,47.42,33802.0,46.5631,46.6614,46.5533,46.6025,33802.0
2024-04-01 13:45:00,47.41,47.44,47.4,47.41,20472.0,46.5926,46.6221,46.5828,46.5926,20472.0
2024-04-01 13:50:00,47.41,47.46,47.4,47.43,62456.0,46.5926,46.6418,46.5828,46.6123,62456.0
2024-04-01 13:55:00,47.44,47.45,47.38,47.39,43619.0,46.6221,46.6319,46.5631,46.573,43619.0
2024-04-01 14:00:00,47.39,47.44,47.37,47.38,55077.0,46.573,46.6221,46.5533,46.5631,55077.0
2024-04-01 14:05:00,47.39,47.4,47.37,47.38,24433.0,46.573,46.5828,46.5533,46.5631,24433.0
2024-04-01 14:10:00,47.39,47.42,47.37,47.38,83969.0,46.573,46.6025,46.5533,46.5631,83969.0
2024-04-01 14:15:00,47.38,47.49,47.37,47.48,35371.0,46.5631,46.6712,46.5533,46.6614,35371.0
2024-04-01 14:20:00,47.49,47.53,47.48,47.49,36715.0,46.6712,46.7106,46.6614,46.6712,36715.0
2024-04-01 14:25:00,47.5,47.52,47.46,47.48,26787.0,46.6811,46.7007,46.6418,46.6614,26787.0
2024-04-01 14:30:00,47.48,47.49,47.37,47.38,43301.0,46.6614,46.6712,46.5533,46.5631,43301.0
2024-04-01 14:35:00,47.38,47.41,47.37,47.4,24902.0,46.5631,46.5926,46.5533,46.5828,24902.0
2024-04-01 14:40:00,47.4,47.42,47.33,47.33,41431.0,46.5828,46.6025,46.514,46.514,41431.0
2024-04-01 14:45:00,47.34,47.39,47.32,47.39,36099.0,46.5238,46.573,46.5042,46.573,36099.0
2024-04-01 14:50:00,47.39,47.42,47.37,47.38,40492.0,46.573,46.6025,46.5533,46.5631,40492.0
2024-04-01 14:55:00,47.38,47.42,47.34,47.36,35653.0,46.5631,46.6025,46.5238,46.5435,35653.0
2024-04-01 15:00:00,47.35,47.37,47.31,47.37,53535.0,46.5337,46.5533,46.4944,46.5533,53535.0
2024-04-01 15:05:00,47.36,47.42,47.36,47.42,34407.0,46.5435,46.6025,46.5435,46.6025,34407.0
2024-04-01 15:10:00,47.42,47.44,47.36,47.37,47292.0,46.6025,46.6221,46.5435,46.5533,47292.0
2024-04-01 15:15:00,47.37,47.42,47.35,47.36,33609.0,46.5533,46.6025,46.5337,46.5435,33609.0
2024-04-01 15:20:00,47.36,47.39,47.33,47.34,55682.0,46.5435,46.573,46.514,46.5238,55682.0
2024-04-01 15:25:00,47.34,47.34,47.27,47.29,37371.0,46.5238,46.5238,46.455,46.4747,37371.0
2024-04-01 15:30:00,47.29,47.33,47.27,47.31,59174.0,46.4747,46.514,46.455,46.4944,59174.0
2024-04-01 15:35:00,47.32,47.32,47.22,47.28,85131.0,46.5042,46.5042,46.4059,46.4649,85131.0
2024-04-01 15:40:00,47.29,47.39,47.28,47.35,109631.0,46.4747,46.573,46.4649,46.5337,109631.0
2024-04-01 15:45:00,47.36,47.41,47.35,47.35,136759.0,46.5435,46.5926,46.5337,46.5337,136759.0
2024-04-01 15:50:00,47.35,47.38,47.3,47.34,272899.0,46.5337,46.5631,46.4845,46.5238,272899.0
2024-04-01 15:55:00,47.34,47.36,47.29,47.32,451574.0,46.5238,46.5435,46.4747,46.5042,451574.0
2024-04-02 09:30:00,47.85,48.29,47.62,47.7,529929.0,47.025,47.4575,46.799,46.8776,529929.0
2024-04-02 09:35:00,47.71,47.71,47.31,47.69,211768.0,46.8875,46.8875,46.4944,46.8678,211768.0
2024-04-02 09:40:00,47.69,47.77,47.59,47.72,125835.0,46.8678,46.9464,46.7695,46.8973,125835.0
2024-04-02 09:45:00,47.72,47.76,47.48,47.59,182198.0,46.8973,46.9366,46.6614,46.7695,182198.0
2024-04-02 09:50:00,47.59,47.62,47.45,47.53,225502.0,46.7695,46.799,46.6319,46.7106,225502.0
2024-04-02 09:55:00,47.53,47.61,47.48,47.58,162591.0,46.7106,46.7892,46.6614,46.7597,162591.0
2024-04-02 10:00:00,47.59,47.83,47.52,47.77,192610.0,46.7695,47.0054,46.7007,46.9464,192610.0
2024-04-02 10:05:00,47.77,47.78,47.65,47.67,134770.0,46.9464,46.9562,46.8285,46.8481,134770.0
2024-04-02 10:10:00,47.67,47.82,47.66,47.79,559247.0,46.8481,46.9956,46.8383,46.9661,559247.0
2024-04-02 10:15:00,47.79,47.92,47.74,47.91,285565.0,46.9661,47.0938,46.9169,47.084,285565.0
2024-04-02 10:20:00,47.9,47.96,47.8,47.92,281707.0,47.0742,47.1331,46.9759,47.0938,281707.0
2024-04-02 10:25:00,47.93,48.09,47.89,48.07,278587.0,47.1037,47.2609,47.0644,47.2412,278587.0
2024-04-02 10:30:00,48.06,48.08,47.87,47.95,310668.0,47.2314,47.2511,47.0447,47.1233,310668.0
2024-04-02 10:35:00,47.95,48.11,47.91,48.07,248160.0,47.1233,47.2806,47.084,47.2412,248160.0
2024-04-02 10:40:00,48.07,48.09,47.98,48.04,312800.0,47.2412,47.2609,47.1528,47.2118,312800.0
2024-04-02 10:45:00,48.04,48.06,47.79,47.84,577985.0,47.2118,47.2314,46.9661,47.0152,577985.0
2024-04-02 10:50:00,47.84,47.89,47.72,47.75,399061.0,47.0152,47.0644,46.8973,46.9268,399061.0
2024-04-02 10:55:00,47.74,47.75,47.64,47.71,247445.0,46.9169,46.9268,46.8187,46.8875,247445.0
2024-04-02 11:00:00,47.71,47.79,47.7,47.78,292300.0,46.8875,46.9661,46.8776,46.9562,292300.0
2024-04-02 11:05:00,47.77,47.9,47.75,47.87,151412.0,46.9464,47.0742,46.9268,47.0447,151412.0
2024-04-02 11:10:00,47.88,47.9,47.8,47.85,87532.0,47.0545,47.0742,46.9759,47.025,87532.0
2024-04-02 11:15:00,47.85,47.86,47.74,47.78,97626.0,47.025,47.0349,46.9169,46.9562,97626.0
2024-04-02 11:20:00,47.78,47.87,47.74,47.79,147859.0,46.9562,47.0447,46.9169,46.9661,147859.0
2024-04-02 11:25:00,47.79,47.81,47.74,47.8,155843.0,46.9661,46.9857,46.9169,46.9759,155843.0
2024-04-02 11:30:00,47.8,47.8,47.69,47.7,146633.0,46.9759,46.9759,46.8678,46.8776,146633.0
2024-04-02 11:35:00,47.7,47.92,47.69,47.91,120314.0,46.8776,47.0938,46.8678,47.084,120314.0
2024-04-02 11:40:00,47.9,47.94,47.87,47.94,155989.0,47.0742,47.1135,47.0447,47.1135,155989.0
2024-04-02 11:45:00,47.94,48.01,47.89,47.99,126880.0,47.1135,47.1823,47.0644,47.1626,126880.0
2024-04-02 11:50:00,48.0,48.0,47.95,47.97,119132.0,47.1725,47.1725,47.1233,47.143,119132.0
2024-04-02 11:55:00,47.96,48.07,47.96,48.0,176293.0,47.1331,47.2412,47.1331,47.1725,176293.0
2024-04-02 12:00:00,47.99,48.02,47.93,47.98,67955.0,47.1626,47.1921,47.1037,47.1528,67955.0
2024-04-02 12:05:00,47.98,48.06,47.96,48.05,111256.0,47.1528,47.2314,47.1331,47.2216,111256.0
2024-04-02 12:10:00,48.05,48.06,47.93,47.95,155716.0,47.2216,47.2314,47.1037,47.1233,155716.0
2024-04-02 12:15:00,47.95,48.0,47.9,47.91,138422.0,47.1233,47.1725,47.0742,47.084,138422.0
2024-04-02 12:20:00,47.91,48.07,47.9,48.04,118168.0,47.084,47.2412,47.0742,47.2118,118168.0
2024-04-02 12:25:00,48.04,48.1,47.97,48.1,197246.0,47.2118,47.2707,47.143,47.2707,197246.0
2024-04-02 12:30:00,48.09,48.14,48.03,48.12,136484.0,47.2609,47.31,47.2019,47.2904,136484.0
2024-04-02 12:35:00,48.11,48.15,48.09,48.14,144996.0,47.2806,47.3199,47.2609,47.31,144996.0
2024-04-02 12:40:00,48.14,48.18,48.13,48.18,103392.0,47.31,47.3494,47.3002,47.3494,103392.0
2024-04-02 12:45:00,48.18,48.29,48.17,48.28,188999.0,47.3494,47.4575,47.3395,47.4476,188999.0
2024-04-02 12:50:00,48.28,48.32,48.25,48.3,142197.0,47.4476,47.4869,47.4181,47.4673,142197.0
2024-04-02 12:55:00,48.3,48.41,48.3,48.33,217398.0,47.4673,47.5754,47.4673,47.4968,217398.0
2024-04-02 13:00:00,48.33,48.37,48.26,48.29,145703.0,47.4968,47.5361,47.428,47.4575,145703.0
2024-04-02 13:05:00,48.29,48.35,48.26,48.33,135476.0,47.4575,47.5164,47.428,47.4968,135476.0
2024-04-02 13:10:00,48.33,48.34,48.23,48.26,183678.0,47.4968,47.5066,47.3985,47.428,183678.0
2024-04-02 13:15:00,48.25,48.26,48.17,48.18,92112.0,47.4181,47.428,47.3395,47.3494,92112.0
2024-04-02 13:20:00,48.18,48.19,48.12,48.15,98154.0,47.3494,47.3592,47.2904,47.3199,98154.0
2024-04-02 13:25:00,48.15,48.23,48.1,48.23,206569.0,47.3199,47.3985,47.2707,47.3985,206569.0
2024-04-02 13:30:00,48.23,48.23,48.13,48.22,147619.0,47.3985,47.3985,47.3002,47.3887,147619.0
2024-04-02 13:35:00,48.22,48.3,48.21,48.23,132130.0,47.3887,47.4673,47.3788,47.3985,132130.0
2024-04-02 13:40:00,48.23,48.25,48.19,48.23,98582.0,47.3985,47.4181,47.3592,47.3985,98582.0
2024-04-02 13:45:00,48.23,48.26,48.22,48.25,119481.0,47.3985,47.428,47.3887,47.4181,119481.0
2024-04-02 13:50:00,48.26,48.36,48.25,48.3,230040.0,47.428,47.5262,47.4181,47.4673,230040.0
2024-04-02 13:55:00,48.3,48.37,48.29,48.36,283107.0,47.4673,47.5361,47.4575,47.5262,283107.0
2024-04-02 14:00:00,48.35,48.41,48.32,48.39,150022.0,47.5164,47.5754,47.4869,47.5557,150022.0
2024-04-02 14:05:00,48.39,48.44,48.38,48.41,144789.0,47.5557,47.6049,47.5459,47.5754,144789.0
2024-04-02 14:10:00,48.4,48.47,48.39,48.41,155395.0,47.5656,47.6344,47.5557,47.5754,155395.0
2024-04-02 14:15:00,48.41,48.45,48.36,48.38,280281.0,47.5754,47.6147,47.5262,47.5459,280281.0
2024-04-02 14:20:00,48.38,48.43,48.31,48.43,122329.0,47.5459,47.595,47.4771,47.595,122329.0
2024-04-02 14:25:00,48.42,48.53,48.42,48.43,289482.0,47.5852,47.6933,47.5852,47.595,289482.0
2024-04-02 14:30:00,48.43,48.47,48.4,48.44,102683.0,47.595,47.6344,47.5656,47.6049,102683.0
2024-04-02 14:35:00,48.44,48.45,48.35,48.38,109991.0,47.6049,47.6147,47.5164,47.5459,109991.0
2024-04-02 14:40:00,48.38,48.4,48.33,48.34,78862.0,47.5459,47.5656,47.4968,47.5066,78862.0
2024-04-02 14:45:00,48.34,48.37,48.29,48.31,126278.0,47.5066,47.5361,47.4575,47.4771,126278.0
2024-04-02 14:50:00,48.32,48.39,48.31,48.37,85526.0,47.4869,47.5557,47.4771,47.5361,85526.0
2024-04-02 14:55:00,48.37,48.42,48.36,48.39,104753.0,47.5361,47.5852,47.5262,47.5557,104753.0
2024-04-02 15:00:00,48.4,48.48,48.39,48.45,125023.0,47.5656,47.6442,47.5557,47.6147,125023.0
2024-04-02 15:05:00,48.45,48.54,48.44,48.48,201647.0,47.6147,47.7031,47.6049,47.6442,201647.0
2024-04-02 15:10:00,48.48,48.57,48.47,48.54,298396.0,47.6442,47.7326,47.6344,47.7031,298396.0
2024-04-02 15:15:00,48.54,48.59,48.52,48.58,225487.0,47.7031,47.7523,47.6835,47.7425,225487.0
2024-04-02 15:20:00,48.58,48.76,48.56,48.68,475343.0,47.7425,47.9194,47.7228,47.8407,475343.0
2024-04-02 15:25:00,48.67,48.8,48.67,48.76,363634.0,47.8309,47.9587,47.8309,47.9194,363634.0
2024-04-02 15:30:00,48.77,48.82,48.71,48.79,388872.0,47.9292,47.9783,47.8702,47.9488,388872.0
2024-04-02 15:35:00,48.79,48.84,48.6,48.62,325995.0,47.9488,47.998,47.7621,47.7818,325995.0
2024-04-02 15:40:00,48.61,48.65,48.56,48.62,208891.0,47.7719,47.8112,47.7228,47.7818,208891.0
2024-04-02 15:45:00,48.63,48.69,48.57,48.69,346763.0,47.7916,47.8506,47.7326,47.8506,346763.0
2024-04-02 15:50:00,48.69,48.69,48.44,48.46,591045.0,47.8506,47.8506,47.6049,47.6245,591045.0
2024-04-02 15:55:00,48.46,48.5,48.36,48.41,1197721.0,47.6245,47.6638,47.5262,47.5754,1197721.0
2024-04-03 09:30:00,48.71,49.43,48.64,49.25,920289.0,47.8702,48.5778,47.8014,48.4009,920289.0
2024-04-03 09:35:00,49.26,49.63,48.9,49.63,452185.0,48.4107,48.7744,48.0569,48.7744,452185.0
2024-04-03 09:40:00,49.63,49.65,49.15,49.22,462117.0,48.7744,48.794,48.3026,48.3714,462117.0
2024-04-03 09:45:00,49.22,49.3,49.02,49.12,401020.0,48.3714,48.45,48.1749,48.2731,401020.0
2024-04-03 09:50:00,49.13,49.3,49.06,49.1,244164.0,48.283,48.45,48.2142,48.2535,244164.0
2024-04-03 09:55:00,49.13,49.14,49.0,49.03,179207.0,48.283,48.2928,48.1552,48.1847,179207.0
2024-04-03 10:00:00,49.04,49.4,49.03,49.16,344457.0,48.1945,48.5483,48.1847,48.3125,344457.0
2024-04-03 10:05:00,49.16,49.23,49.07,49.16,250795.0,48.3125,48.3812,48.224,48.3125,250795.0
2024-04-03 10:10:00,49.16,49.16,48.98,49.08,226409.0,48.3125,48.3125,48.1356,48.2338,226409.0
2024-04-03 10:15:00,49.08,49.1,48.92,48.96,234593.0,48.2338,48.2535,48.0766,48.1159,234593.0
2024-04-03 10:20:00,48.95,48.98,48.7,48.74,216456.0,48.1061,48.1356,47.8604,47.8997,216456.0
2024-04-03 10:25:00,48.75,48.91,48.74,48.77,150217.0,47.9095,48.0668,47.8997,47.9292,150217.0
2024-04-03 10:30:00,48.78,48.93,48.74,48.78,325249.0,47.939,48.0864,47.8997,47.939,325249.0
2024-04-03 10:35:00,48.77,48.95,48.75,48.94,211474.0,47.9292,48.1061,47.9095,48.0962,211474.0
2024-04-03 10:40:00,48.94,49.05,48.92,49.01,162496.0,48.0962,48.2044,48.0766,48.165,162496.0
2024-04-03 10:45:00,49.0,49.2,48.98,49.2,226348.0,48.1552,48.3518,48.1356,48.3518,226348.0
2024-04-03 10:50:00,49.2,49.29,49.16,49.28,204417.0,48.3518,48.4402,48.3125,48.4304,204417.0
2024-04-03 10:55:00,49.28,49.29,49.16,49.24,421765.0,48.4304,48.4402,48.3125,48.3911,421765.0
2024-04-03 11:00:00,49.23,49.29,49.21,49.26,148181.0,48.3812,48.4402,48.3616,48.4107,148181.0
2024-04-03 11:05:00,49.26,49.35,49.23,49.3,136716.0,48.4107,48.4992,48.3812,48.45,136716.0
2024-04-03 11:10:00,49.3,49.36,49.28,49.33,130540.0,48.45,48.509,48.4304,48.4795,130540.0
2024-04-03 11:15:00,49.33,49.35,49.28,49.3,107464.0,48.4795,48.4992,48.4304,48.45,107464.0
2024-04-03 11:20:00,49.3,49.36,49.27,49.35,158177.0,48.45,48.509,48.4206,48.4992,158177.0
2024-04-03 11:25:00,49.35,49.47,49.35,49.47,121310.0,48.4992,48.6171,48.4992,48.6171,121310.0
2024-04-03 11:30:00,49.47,49.47,49.33,49.36,212426.0,48.6171,48.6171,48.4795,48.509,212426.0
2024-04-03 11:35:00,49.36,49.45,49.32,49.35,114951.0,48.509,48.5975,48.4697,48.4992,114951.0
2024-04-03 11:40:00,49.35,49.45,49.34,49.41,126049.0,48.4992,48.5975,48.4894,48.5581,126049.0
2024-04-03 11:45:00,49.42,49.49,49.39,49.44,113636.0,48.568,48.6368,48.5385,48.5876,113636.0
2024-04-03 11:50:00,49.45,49.46,49.33,49.35,108201.0,48.5975,48.6073,48.4795,48.4992,108201.0
2024-04-03 11:55:00,49.34,49.45,49.3,49.41,148088.0,48.4894,48.5975,48.45,48.5581,148088.0
2024-04-03 12:00:00,49.41,49.42,49.36,49.4,71713.0,48.5581,48.568,48.509,48.5483,71713.0
2024-04-03 12:05:00,49.41,49.44,49.4,49.42,64400.0,48.5581,48.5876,48.5483,48.568,64400.0
2024-04-03 12:10:00,49.41,49.43,49.33,49.34,77890.0,48.5581,48.5778,48.4795,48.4894,77890.0
2024-04-03 12:15:00,49.34,49.64,49.31,49.38,444771.0,48.4894,48.7842,48.4599,48.5287,444771.0
2024-04-03 12:20:00,49.4,49.49,49.36,49.48,97091.0,48.5483,48.6368,48.509,48.6269,97091.0
2024-04-03 12:25:00,49.47,49.49,49.44,49.49,58369.0,48.6171,48.6368,48.5876,48.6368,58369.0
2024-04-03 12:30:00,49.48,49.5,49.4,49.41,58736.0,48.6269,48.6466,48.5483,48.5581,58736.0
2024-04-03 12:35:00,49.41,49.41,49.27,49.28,77805.0,48.5581,48.5581,48.4206,48.4304,77805.0
2024-04-03 12:40:00,49.29,49.38,49.21,49.25,78436.0,48.4402,48.5287,48.3616,48.4009,78436.0
2024-04-03 12:45:00,49.24,49.32,49.23,49.32,34601.0,48.3911,48.4697,48.3812,48.4697,34601.0
2024-04-03 12:50:00,49.32,49.41,49.31,49.41,71329.0,48.4697,48.5581,48.4599,48.5581,71329.0
2024-04-03 12:55:00,49.41,49.44,49.4,49.41,46926.0,48.5581,48.5876,48.5483,48.5581,46926.0
2024-04-03 13:00:00,49.41,49.44,49.4,49.43,73501.0,48.5581,48.5876,48.5483,48.5778,73501.0
2024-04-03 13:05:00,49.44,49.49,49.41,49.48,85613.0,48.5876,48.6368,48.5581,48.6269,85613.0
2024-04-03 13:10:00,49.48,49.5,49.39,49.43,102121.0,48.6269,48.6466,48.5385,48.5778,102121.0
2024-04-03 13:15:00,49.44,49.55,49.42,49.55,174825.0,48.5876,48.6957,48.568,48.6957,174825.0
2024-04-03 13:20:00,49.54,49.65,49.5,49.62,100959.0,48.6859,48.794,48.6466,48.7645,100959.0
2024-04-03 13:25:00,49.62,49.67,49.61,49.66,118291.0,48.7645,48.8137,48.7547,48.8038,118291.0
2024-04-03 13:30:00,49.66,49.67,49.6,49.61,119364.0,48.8038,48.8137,48.7449,48.7547,119364.0
2024-04-03 13:35:00,49.61,49.64,49.53,49.58,141400.0,48.7547,48.7842,48.6761,48.7252,141400.0
2024-04-03 13:40:00,49.58,49.64,49.55,49.57,131446.0,48.7252,48.7842,48.6957,48.7154,131446.0
2024-04-03 13:45:00,49.56,49.63,49.55,49.57,67111.0,48.7056,48.7744,48.6957,48.7154,67111.0
2024-04-03 13:50:00,49.57,49.57,49.46,49.48,130276.0,48.7154,48.7154,48.6073,48.6269,130276.0
2024-04-03 13:55:00,49.48,49.52,49.44,49.5,119500.0,48.6269,48.6662,48.5876,48.6466,119500.0
2024-04-03 14:00:00,49.5,49.58,49.48,49.52,77700.0,48.6466,48.7252,48.6269,48.6662,77700.0
2024-04-03 14:05:00,49.51,49.57,49.46,49.55,93242.0,48.6564,48.7154,48.6073,48.6957,93242.0
2024-04-03 14:10:00,49.56,49.62,49.53,49.57,99624.0,48.7056,48.7645,48.6761,48.7154,99624.0
2024-04-03 14:15:00,49.57,49.6,49.54,49.58,90124.0,48.7154,48.7449,48.6859,48.7252,90124.0
2024-04-03 14:20:00,49.58,49.59,49.52,49.54,66651.0,48.7252,48.735,48.6662,48.6859,66651.0
2024-04-03 14:25:00,49.53,49.54,49.42,49.48,80592.0,48.6761,48.6859,48.568,48.6269,80592.0
2024-04-03 14:30:00,49.47,49.48,49.39,49.47,198849.0,48.6171,48.6269,48.5385,48.6171,198849.0
2024-04-03 14:35:00,49.47,49.47,49.37,49.43,100974.0,48.6171,48.6171,48.5188,48.5778,100974.0
2024-04-03 14:40:00,49.42,49.46,49.39,49.45,75532.0,48.568,48.6073,48.5385,48.5975,75532.0
2024-04-03 14:45:00,49.45,49.46,49.37,49.38,62025.0,48.5975,48.6073,48.5188,48.5287,62025.0
2024-04-03 14:50:00,49.39,49.44,49.34,49.39,94350.0,48.5385,48.5876,48.4894,48.5385,94350.0
2024-04-03 14:55:00,49.38,49.43,49.36,49.4,109415.0,48.5287,48.5778,48.509,48.5483,109415.0
2024-04-03 15:00:00,49.4,49.43,49.35,49.38,96130.0,48.5483,48.5778,48.4992,48.5287,96130.0
2024-04-03 15:05:00,49.38,49.53,49.37,49.48,150916.0,48.5287,48.6761,48.5188,48.6269,150916.0
2024-04-03 15:10:00,49.48,49.52,49.33,49.34,169456.0,48.6269,48.6662,48.4795,48.4894,169456.0
2024-04-03 15:15:00,49.34,49.43,49.27,49.38,136439.0,48.4894,48.5778,48.4206,48.5287,136439.0
2024-04-03 15:20:00,49.38,49.5,49.38,49.43,164933.0,48.5287,48.6466,48.5287,48.5778,164933.0
2024-04-03 15:25:00,49.44,49.53,49.42,49.52,107953.0,48.5876,48.6761,48.568,48.6662,107953.0
2024-04-03 15:30:00,49.51,49.63,49.47,49.63,173717.0,48.6564,48.7744,48.6171,48.7744,173717.0
2024-04-03 15:35:00,49.63,49.67,49.6,49.65,208546.0,48.7744,48.8137,48.7449,48.794,208546.0
2024-04-03 15:40:00,49.64,49.74,49.62,49.73,339756.0,48.7842,48.8825,48.7645,48.8726,339756.0
2024-04-03 15:45:00,49.73,49.75,49.67,49.71,333941.0,48.8726,48.8923,48.8137,48.853,333941.0
2024-04-03 15:50:00,49.71,49.75,49.58,49.61,532754.0,48.853,48.8923,48.7252,48.7547,532754.0
2024-04-03 15:55:00,49.6,49.68,49.59,49.63,948638.0,48.7449,48.8235,48.735,48.7744,948638.0
2024-04-04 09:30:00,49.99,50.05,49.79,49.86,127876.0,49.1281,49.1871,48.9316,49.0004,127876.0
2024-04-04 09:35:00,49.87,49.95,49.2,49.37,1162803.0,49.0102,49.0888,48.3518,48.5188,1162803.0
2024-04-04 09:40:00,49.37,49.51,49.2,49.24,384187.0,48.5188,48.6564,48.3518,48.3911,384187.0
2024-04-04 09:45:00,49.25,49.8,49.23,49.74,328813.0,48.4009,48.9414,48.3812,48.8825,328813.0
2024-04-04 09:50:00,49.74,49.84,49.57,49.66,220459.0,48.8825,48.9807,48.7154,48.8038,220459.0
2024-04-04 09:55:00,49.66,49.79,49.55,49.78,173312.0,48.8038,48.9316,48.6957,48.9218,173312.0
2024-04-04 10:00:00,49.78,49.84,49.7,49.73,181744.0,48.9218,48.9807,48.8431,48.8726,181744.0
2024-04-04 10:05:00,49.73,49.9,49.66,49.88,152008.0,48.8726,49.0397,48.8038,49.02,152008.0
2024-04-04 10:10:00,49.88,49.88,49.67,49.69,154331.0,49.02,49.02,48.8137,48.8333,154331.0
2024-04-04 10:15:00,49.68,49.78,49.64,49.72,121945.0,48.8235,48.9218,48.7842,48.8628,121945.0
2024-04-04 10:20:00,49.73,49.78,49.68,49.75,108644.0,48.8726,48.9218,48.8235,48.8923,108644.0
2024-04-04 10:25:00,49.75,49.77,49.6,49.66,218325.0,48.8923,48.9119,48.7449,48.8038,218325.0
2024-04-04 10:30:00,49.66,49.67,49.54,49.62,167184.0,48.8038,48.8137,48.6859,48.7645,167184.0
2024-04-04 10:35:00,49.62,49.66,49.53,49.58,182161.0,48.7645,48.8038,48.6761,48.7252,182161.0
2024-04-04 10:40:00,49.58,49.78,49.57,49.74,122782.0,48.7252,48.9218,48.7154,48.8825,122782.0
2024-04-04 10:45:00,49.75,49.9,49.67,49.9,140192.0,48.8923,49.0397,48.8137,49.0397,140192.0
2024-04-04 10:50:00,49.89,49.95,49.81,49.83,172927.0,49.0299,49.0888,48.9512,48.9709,172927.0
2024-04-04 10:55:00,49.83,49.9,49.77,49.89,129629.0,48.9709,49.0397,48.9119,49.0299,129629.0
2024-04-04 11:00:00,49.89,49.96,49.85,49.95,138709.0,49.0299,49.0987,48.9906,49.0888,138709.0
2024-04-04 11:05:00,49.95,49.97,49.85,49.89,188752.0,49.0888,49.1085,48.9906,49.0299,188752.0
2024-04-04 11:10:00,49.89,49.99,49.88,49.98,160777.0,49.0299,49.1281,49.02,49.1183,160777.0
2024-04-04 11:15:00,49.98,50.04,49.96,50.02,394505.0,49.1183,49.1773,49.0987,49.1576,394505.0
2024-04-04 11:20:00,50.02,50.06,49.98,50.04,252248.0,49.1576,49.1969,49.1183,49.1773,252248.0
2024-04-04 11:25:00,50.03,50.09,49.95,50.0,180962.0,49.1675,49.2264,49.0888,49.138,180962.0
2024-04-04 11:30:00,49.99,50.0,49.88,49.9,71165.0,49.1281,49.138,49.02,49.0397,71165.0
2024-04-04 11:35:00,49.9,50.0,49.89,49.97,112686.0,49.0397,49.138,49.0299,49.1085,112686.0
2024-04-04 11:40:00,49.97,50.05,49.96,50.01,156316.0,49.1085,49.1871,49.0987,49.1478,156316.0
2024-04-04 11:45:00,50.01,50.03,49.93,49.99,124922.0,49.1478,49.1675,49.0692,49.1281,124922.0
2024-04-04 11:50:00,49.98,50.04,49.98,50.04,165832.0,49.1183,49.1773,49.1183,49.1773,165832.0
2024-04-04 11:55:00,50.04,50.15,49.98,50.15,143096.0,49.1773,49.2854,49.1183,49.2854,143096.0
2024-04-04 12:00:00,50.15,50.2,50.08,50.16,162092.0,49.2854,49.3345,49.2166,49.2952,162092.0
2024-04-04 12:05:00,50.16,50.2,50.12,50.13,139051.0,49.2952,49.3345,49.2559,49.2657,139051.0
2024-04-04 12:10:00,50.13,50.15,50.01,50.02,162327.0,49.2657,49.2854,49.1478,49.1576,162327.0
2024-04-04 12:15:00,50.03,50.04,49.96,49.96,155869.0,49.1675,49.1773,49.0987,49.0987,155869.0
2024-04-04 12:20:00,49.96,50.01,49.94,49.98,319362.0,49.0987,49.1478,49.079,49.1183,319362.0
2024-04-04 12:25:00,49.98,50.0,49.93,49.93,74399.0,49.1183,49.138,49.0692,49.0692,74399.0
2024-04-04 12:30:00,49.94,50.0,49.92,49.93,100766.0,49.079,49.138,49.0594,49.0692,100766.0
2024-04-04 12:35:00,49.91,49.95,49.87,49.87,64155.0,49.0495,49.0888,49.0102,49.0102,64155.0
2024-04-04 12:40:00,49.88,49.94,49.87,49.91,90389.0,49.02,49.079,49.0102,49.0495,90389.0
2024-04-04 12:45:00,49.91,50.02,49.89,50.02,346568.0,49.0495,49.1576,49.0299,49.1576,346568.0
2024-04-04 12:50:00,50.02,50.04,49.97,49.97,85627.0,49.1576,49.1773,49.1085,49.1085,85627.0
2024-04-04 12:55:00,49.98,50.07,49.97,50.05,167173.0,49.1183,49.2068,49.1085,49.1871,167173.0
2024-04-04 13:00:00,50.05,50.14,49.94,49.96,172390.0,49.1871,49.2756,49.079,49.0987,172390.0
2024-04-04 13:05:00,49.96,50.0,49.93,49.97,53857.0,49.0987,49.138,49.0692,49.1085,53857.0
2024-04-04 13:10:00,49.97,50.09,49.95,50.09,192858.0,49.1085,49.2264,49.0888,49.2264,192858.0
2024-04-04 13:15:00,50.09,50.13,50.0,50.0,154520.0,49.2264,49.2657,49.138,49.138,154520.0
2024-04-04 13:20:00,50.01,50.06,49.98,50.0,116974.0,49.1478,49.1969,49.1183,49.138,116974.0
2024-04-04 13:25:00,50.01,50.1,50.0,50.08,81460.0,49.1478,49.2362,49.138,49.2166,81460.0
2024-04-04 13:30:00,50.08,50.09,50.04,50.06,93161.0,49.2166,49.2264,49.1773,49.1969,93161.0
2024-04-04 13:35:00,50.07,50.09,50.05,50.07,125162.0,49.2068,49.2264,49.1871,49.2068,125162.0
2024-04-04 13:40:00,50.08,50.2,50.06,50.18,254022.0,49.2166,49.3345,49.1969,49.3149,254022.0
2024-04-04 13:45:00,50.18,50.25,50.16,50.22,146172.0,49.3149,49.3837,49.2952,49.3542,146172.0
2024-04-04 13:50:00,50.22,50.23,50.14,50.2,93689.0,49.3542,49.364,49.2756,49.3345,93689.0
2024-04-04 13:55:00,50.2,50.23,50.11,50.17,155875.0,49.3345,49.364,49.2461,49.305,155875.0
2024-04-04 14:00:00,50.16,50.17,50.11,50.14,146487.0,49.2952,49.305,49.2461,49.2756,146487.0
2024-04-04 14:05:00,50.14,50.14,49.95,49.97,98458.0,49.2756,49.2756,49.0888,49.1085,98458.0
2024-04-04 14:10:00,49.97,50.03,49.89,50.0,185491.0,49.1085,49.1675,49.0299,49.138,185491.0
2024-04-04 14:15:00,50.0,50.02,49.86,49.96,331305.0,49.138,49.1576,49.0004,49.0987,331305.0
2024-04-04 14:20:00,49.96,50.06,49.94,50.03,139508.0,49.0987,49.1969,49.079,49.1675,139508.0
2024-04-04 14:25:00,50.04,50.08,49.84,49.86,333168.0,49.1773,49.2166,48.9807,49.0004,333168.0
2024-04-04 14:30:00,49.86,49.97,49.82,49.91,603784.0,49.0004,49.1085,48.9611,49.0495,603784.0
2024-04-04 14:35:00,49.91,50.06,49.88,50.01,432532.0,49.0495,49.1969,49.02,49.1478,432532.0
2024-04-04 14:40:00,50.01,50.04,49.9,49.93,242141.0,49.1478,49.1773,49.0397,49.0692,242141.0
2024-04-04 14:45:00,49.93,50.08,49.93,50.0,208608.0,49.0692,49.2166,49.0692,49.138,208608.0
2024-04-04 14:50:00,50.0,50.03,49.93,49.93,220001.0,49.138,49.1675,49.0692,49.0692,220001.0
2024-04-04 14:55:00,49.94,49.95,49.66,49.73,595680.0,49.079,49.0888,48.8038,48.8726,595680.0
2024-04-04 15:00:00,49.73,49.73,49.41,49.52,663506.0,48.8726,48.8726,48.5581,48.6662,663506.0
2024-04-04 15:05:00,49.52,49.6,49.48,49.55,246439.0,48.6662,48.7449,48.6269,48.6957,246439.0
2024-04-04 15:10:00,49.55,49.56,49.37,49.45,231759.0,48.6957,48.7056,48.5188,48.5975,231759.0
2024-04-04 15:15:00,49.45,49.49,49.28,49.3,495349.0,48.5975,48.6368,48.4304,48.45,495349.0
2024-04-04 15:20:00,49.3,49.42,49.24,49.25,196633.0,48.45,48.568,48.3911,48.4009,196633.0
2024-04-04 15:25:00,49.25,49.28,48.86,48.88,349452.0,48.4009,48.4304,48.0176,48.0373,349452.0
2024-04-04 15:30:00,48.88,49.11,48.87,49.07,330766.0,48.0373,48.2633,48.0275,48.224,330766.0
2024-04-04 15:35:00,49.07,49.08,48.89,48.99,347909.0,48.224,48.2338,48.0471,48.1454,347909.0
2024-04-04 15:40:00,48.99,49.14,48.89,49.14,285981.0,48.1454,48.2928,48.0471,48.2928,285981.0
2024-04-04 15:45:00,49.14,49.14,48.94,49.11,620899.0,48.2928,48.2928,48.0962,48.2633,620899.0
2024-04-04 15:50:00,49.11,49.28,48.97,49.26,706221.0,48.2633,48.4304,48.1257,48.4107,706221.0
2024-04-04 15:55:00,49.27,49.33,49.15,49.19,1049427.0,48.4206,48.4795,48.3026,48.3419,1049427.0
2024-04-05 09:30:00,49.3,49.36,49.15,49.32,30603.0,48.45,48.509,48.3026,48.4697,30603.0
2024-04-05 09:35:00,49.31,49.35,48.87,48.97,415398.0,48.4599,48.4992,48.0275,48.1257,415398.0
2024-04-05 09:40:00,48.96,49.09,48.8,48.92,272420.0,48.1159,48.2437,47.9587,48.0766,272420.0
2024-04-05 09:45:00,48.91,49.13,48.7,49.01,442556.0,48.0668,48.283,47.8604,48.165,442556.0
2024-04-05 09:50:00,49.01,49.1,48.9,48.97,149914.0,48.165,48.2535,48.0569,48.1257,149914.0
2024-04-05 09:55:00,48.97,49.0,48.89,48.96,109659.0,48.1257,48.1552,48.0471,48.1159,109659.0
2024-04-05 10:00:00,48.95,48.98,48.77,48.82,256308.0,48.1061,48.1356,47.9292,47.9783,256308.0
2024-04-05 10:05:00,48.82,48.91,48.66,48.76,172401.0,47.9783,48.0668,47.8211,47.9194,172401.0
2024-04-05 10:10:00,48.77,48.97,48.76,48.97,109304.0,47.9292,48.1257,47.9194,48.1257,109304.0
2024-04-05 10:15:00,48.97,49.03,48.9,48.91,81272.0,48.1257,48.1847,48.0569,48.0668,81272.0
2024-04-05 10:20:00,48.91,48.95,48.85,48.94,144355.0,48.0668,48.1061,48.0078,48.0962,144355.0
2024-04-05 10:25:00,48.94,48.96,48.83,48.95,171320.0,48.0962,48.1159,47.9881,48.1061,171320.0
2024-04-05 10:30:00,48.96,49.09,48.9,49.06,134346.0,48.1159,48.2437,48.0569,48.2142,134346.0
2024-04-05 10:35:00,49.07,49.1,49.01,49.03,122965.0,48.224,48.2535,48.165,48.1847,122965.0
2024-04-05 10:40:00,49.03,49.16,49.02,49.13,94971.0,48.1847,48.3125,48.1749,48.283,94971.0
2024-04-05 10:45:00,49.13,49.18,49.09,49.16,143317.0,48.283,48.3321,48.2437,48.3125,143317.0
2024-04-05 10:50:00,49.16,49.23,49.14,49.18,78004.0,48.3125,48.3812,48.2928,48.3321,78004.0
2024-04-05 10:55:00,49.18,49.26,49.15,49.25,113851.0,48.3321,48.4107,48.3026,48.4009,113851.0
2024-04-05 11:00:00,49.25,49.25,49.09,49.13,108910.0,48.4009,48.4009,48.2437,48.283,108910.0
2024-04-05 11:05:00,49.13,49.2,49.09,49.19,101898.0,48.283,48.3518,48.2437,48.3419,101898.0
2024-04-05 11:10:00,49.19,49.22,49.14,49.21,107146.0,48.3419,48.3714,48.2928,48.3616,107146.0
2024-04-05 11:15:00,49.21,49.23,49.15,49.21,138565.0,48.3616,48.3812,48.3026,48.3616,138565.0
2024-04-05 11:20:00,49.22,49.3,49.21,49.27,122036.0,48.3714,48.45,48.3616,48.4206,122036.0
2024-04-05 11:25:00,49.27,49.45,49.24,49.44,202342.0,48.4206,48.5975,48.3911,48.5876,202342.0
2024-04-05 11:30:00,49.44,49.48,49.35,49.35,158564.0,48.5876,48.6269,48.4992,48.4992,158564.0
2024-04-05 11:35:00,49.36,49.36,49.26,49.34,68991.0,48.509,48.509,48.4107,48.4894,68991.0
2024-04-05 11:40:00,49.33,49.41,49.3,49.39,84643.0,48.4795,48.5581,48.45,48.5385,84643.0
2024-04-05 11:45:00,49.4,49.41,49.31,49.35,91719.0,48.5483,48.5581,48.4599,48.4992,91719.0
2024-04-05 11:50:00,49.36,49.37,49.27,49.32,109870.0,48.509,48.5188,48.4206,48.4697,109870.0
2024-04-05 11:55:00,49.33,49.45,49.32,49.4,121948.0,48.4795,48.5975,48.4697,48.5483,121948.0
2024-04-05 12:00:00,49.41,49.43,49.33,49.35,107625.0,48.5581,48.5778,48.4795,48.4992,107625.0
2024-04-05 12:05:00,49.36,49.36,49.24,49.3,82298.0,48.509,48.509,48.3911,48.45,82298.0
2024-04-05 12:10:00,49.3,49.38,49.3,49.32,109993.0,48.45,48.5287,48.45,48.4697,109993.0
2024-04-05 12:15:00,49.32,49.32,49.27,49.3,65176.0,48.4697,48.4697,48.4206,48.45,65176.0
2024-04-05 12:20:00,49.31,49.4,49.29,49.38,69567.0,48.4599,48.5483,48.4402,48.5287,69567.0
2024-04-05 12:25:00,49.37,49.38,49.28,49.29,71967.0,48.5188,48.5287,48.4304,48.4402,71967.0
2024-04-05 12:30:00,49.29,49.34,49.25,49.32,113496.0,48.4402,48.4894,48.4009,48.4697,113496.0
2024-04-05 12:35:00,49.32,49.38,49.32,49.38,60497.0,48.4697,48.5287,48.4697,48.5287,60497.0
2024-04-05 12:40:00,49.39,49.39,49.35,49.38,109227.0,48.5385,48.5385,48.4992,48.5287,109227.0
2024-04-05 12:45:00,49.38,49.4,49.35,49.38,118061.0,48.5287,48.5483,48.4992,48.5287,118061.0
2024-04-05 12:50:00,49.38,49.4,49.35,49.38,155836.0,48.5287,48.5483,48.4992,48.5287,155836.0
2024-04-05 12:55:00,49.38,49.48,49.35,49.46,103766.0,48.5287,48.6269,48.4992,48.6073,103766.0
2024-04-05 13:00:00,49.46,49.49,49.38,49.45,96458.0,48.6073,48.6368,48.5287,48.5975,96458.0
2024-04-05 13:05:00,49.45,49.45,49.34,49.35,97665.0,48.5975,48.5975,48.4894,48.4992,97665.0
2024-04-05 13:10:00,49.35,49.39,49.27,49.27,124323.0,48.4992,48.5385,48.4206,48.4206,124323.0
2024-04-05 13:15:00,49.28,49.33,49.26,49.3,46502.0,48.4304,48.4795,48.4107,48.45,46502.0
2024-04-05 13:20:00,49.3,49.37,49.29,49.35,55880.0,48.45,48.5188,48.4402,48.4992,55880.0
2024-04-05 13:25:00,49.35,49.42,49.33,49.4,40869.0,48.4992,48.568,48.4795,48.5483,40869.0
2024-04-05 13:30:00,49.4,49.4,49.35,49.37,78973.0,48.5483,48.5483,48.4992,48.5188,78973.0
2024-04-05 13:35:00,49.37,49.38,49.32,49.33,65059.0,48.5188,48.5287,48.4697,48.4795,65059.0
2024-04-05 13:40:00,49.33,49.35,49.29,49.34,81742.0,48.4795,48.4992,48.4402,48.4894,81742.0
2024-04-05 13:45:00,49.34,49.35,49.28,49.31,49654.0,48.4894,48.4992,48.4304,48.4599,49654.0
2024-04-05 13:50:00,49.32,49.37,49.26,49.28,83393.0,48.4697,48.5188,48.4107,48.4304,83393.0
2024-04-05 13:55:00,49.28,49.28,49.18,49.26,75955.0,48.4304,48.4304,48.3321,48.4107,75955.0
2024-04-05 14:00:00,49.26,49.28,49.17,49.23,68971.0,48.4107,48.4304,48.3223,48.3812,68971.0
2024-04-05 14:05:00,49.23,49.39,49.2,49.35,194654.0,48.3812,48.5385,48.3518,48.4992,194654.0
2024-04-05 14:10:00,49.34,49.43,49.34,49.39,53789.0,48.4894,48.5778,48.4894,48.5385,53789.0
2024-04-05 14:15:00,49.39,49.56,49.38,49.5,120928.0,48.5385,48.7056,48.5287,48.6466,120928.0
2024-04-05 14:20:00,49.51,49.55,49.45,49.47,64343.0,48.6564,48.6957,48.5975,48.6171,64343.0
2024-04-05 14:25:00,49.47,49.53,49.41,49.41,75158.0,48.6171,48.6761,48.5581,48.5581,75158.0
2024-04-05 14:30:00,49.42,49.52,49.42,49.51,101463.0,48.568,48.6662,48.568,48.6564,101463.0
2024-04-05 14:35:00,49.51,49.53,49.43,49.46,106400.0,48.6564,48.6761,48.5778,48.6073,106400.0
2024-04-05 14:40:00,49.46,49.51,49.41,49.48,60670.0,48.6073,48.6564,48.5581,48.6269,60670.0
2024-04-05 14:45:00,49.48,49.48,49.38,49.39,52754.0,48.6269,48.6269,48.5287,48.5385,52754.0
2024-04-05 14:50:00,49.39,49.43,49.36,49.42,52881.0,48.5385,48.5778,48.509,48.568,52881.0
2024-04-05 14:55:00,49.41,49.42,49.35,49.37,68134.0,48.5581,48.568,48.4992,48.5188,68134.0
2024-04-05 15:00:00,49.37,49.45,49.35,49.43,120550.0,48.5188,48.5975,48.4992,48.5778,120550.0
2024-04-05 15:05:00,49.43,49.46,49.36,49.37,71028.0,48.5778,48.6073,48.509,48.5188,71028.0
2024-04-05 15:10:00,49.37,49.4,49.3,49.4,178265.0,48.5188,48.5483,48.45,48.5483,178265.0
2024-04-05 15:15:00,49.39,49.46,49.35,49.46,63440.0,48.5385,48.6073,48.4992,48.6073,63440.0
2024-04-05 15:20:00,49.45,49.48,49.42,49.48,54845.0,48.5975,48.6269,48.568,48.6269,54845.0
2024-04-05 15:25:00,49.48,49.55,49.48,49.52,63020.0,48.6269,48.6957,48.6269,48.6662,63020.0
2024-04-05 15:30:00,49.52,49.57,49.48,49.55,93038.0,48.6662,48.7154,48.6269,48.6957,93038.0
2024-04-05 15:35:00,49.54,49.54,49.43,49.5,78307.0,48.6859,48.6859,48.5778,48.6466,78307.0
2024-04-05 15:40:00,49.5,49.54,49.48,49.54,125522.0,48.6466,48.6859,48.6269,48.6859,125522.0
2024-04-05 15:45:00,49.53,49.53,49.47,49.53,131681.0,48.6761,48.6761,48.6171,48.6761,131681.0
2024-04-05 15:50:00,49.53,49.58,49.51,49.55,223794.0,48.6761,48.7252,48.6564,48.6957,223794.0
2024-04-05 15:55:00,49.56,49.58,49.46,49.46,542953.0,48.7056,48.7252,48.6073,48.6073,542953.0
2024-04-08 09:30:00,50.03,50.27,49.99,50.18,63462.0,49.1675,49.4033,49.1281,49.3149,63462.0
2024-04-08 09:35:00,50.2,50.22,49.86,50.09,491422.0,49.3345,49.3542,49.0004,49.2264,491422.0
2024-04-08 09:40:00,50.09,50.2,49.92,50.0,152088.0,49.2264,49.3345,49.0594,49.138,152088.0
2024-04-08 09:45:00,50.0,50.04,49.7,49.73,95703.0,49.138,49.1773,48.8431,48.8726,95703.0
2024-04-08 09:50:00,49.71,49.83,49.61,49.64,203476.0,48.853,48.9709,48.7547,48.7842,203476.0
2024-04-08 09:55:00,49.64,49.74,49.6,49.68,77561.0,48.7842,48.8825,48.7449,48.8235,77561.0
2024-04-08 10:00:00,49.68,49.72,49.57,49.58,104698.0,48.8235,48.8628,48.7154,48.7252,104698.0
2024-04-08 10:05:00,49.57,49.62,49.44,49.45,91123.0,48.7154,48.7645,48.5876,48.5975,91123.0
2024-04-08 10:10:00,49.45,49.62,49.43,49.46,187786.0,48.5975,48.7645,48.5778,48.6073,187786.0
2024-04-08 10:15:00,49.45,49.67,49.42,49.57,217523.0,48.5975,48.8137,48.568,48.7154,217523.0
2024-04-08 10:20:00,49.57,49.79,49.56,49.79,107954.0,48.7154,48.9316,48.7056,48.9316,107954.0
2024-04-08 10:25:00,49.79,49.9,49.77,49.85,123558.0,48.9316,49.0397,48.9119,48.9906,123558.0
2024-04-08 10:30:00,49.86,49.87,49.76,49.82,75284.0,49.0004,49.0102,48.9021,48.9611,75284.0
2024-04-08 10:35:00,49.83,49.94,49.82,49.89,53423.0,48.9709,49.079,48.9611,49.0299,53423.0
2024-04-08 10:40:00,49.89,49.94,49.84,49.88,57979.0,49.0299,49.079,48.9807,49.02,57979.0
2024-04-08 10:45:00,49.87,49.95,49.84,49.94,39931.0,49.0102,49.0888,48.9807,49.079,39931.0
2024-04-08 10:50:00,49.95,50.0,49.9,49.99,148787.0,49.0888,49.138,49.0397,49.1281,148787.0
2024-04-08 10:55:00,49.99,50.11,49.98,50.08,182862.0,49.1281,49.2461,49.1183,49.2166,182862.0
2024-04-08 11:00:00,50.08,50.12,49.97,50.03,166862.0,49.2166,49.2559,49.1085,49.1675,166862.0
2024-04-08 11:05:00,50.01,50.12,50.0,50.07,130455.0,49.1478,49.2559,49.138,49.2068,130455.0
2024-04-08 11:10:00,50.07,50.22,50.07,50.09,182215.0,49.2068,49.3542,49.2068,49.2264,182215.0
2024-04-08 11:15:00,50.09,50.09,49.9,49.9,85321.0,49.2264,49.2264,49.0397,49.0397,85321.0
2024-04-08 11:20:00,49.91,49.96,49.86,49.93,125314.0,49.0495,49.0987,49.0004,49.0692,125314.0
2024-04-08 11:25:00,49.92,49.99,49.89,49.96,96178.0,49.0594,49.1281,49.0299,49.0987,96178.0
2024-04-08 11:30:00,49.96,50.02,49.92,49.99,94056.0,49.0987,49.1576,49.0594,49.1281,94056.0
2024-04-08 11:35:00,50.0,50.04,49.83,49.87,115807.0,49.138,49.1773,48.9709,49.0102,115807.0
2024-04-08 11:40:00,49.87,49.91,49.82,49.88,74213.0,49.0102,49.0495,48.9611,49.02,74213.0
2024-04-08 11:45:00,49.88,49.96,49.84,49.9,84153.0,49.02,49.0987,48.9807,49.0397,84153.0
2024-04-08 11:50:00,49.9,49.91,49.76,49.78,70188.0,49.0397,49.0495,48.9021,48.9218,70188.0
2024-04-08 11:55:00,49.78,49.79,49.62,49.65,160424.0,48.9218,48.9316,48.7645,48.794,160424.0
2024-04-08 12:00:00,49.64,49.77,49.61,49.71,92501.0,48.7842,48.9119,48.7547,48.853,92501.0
2024-04-08 12:05:00,49.7,49.73,49.67,49.68,39565.0,48.8431,48.8726,48.8137,48.8235,39565.0
2024-04-08 12:10:00,49.68,49.69,49.62,49.66,45656.0,48.8235,48.8333,48.7645,48.8038,45656.0
2024-04-08 12:15:00,49.66,49.7,49.63,49.68,56942.0,48.8038,48.8431,48.7744,48.8235,56942.0
2024-04-08 12:20:00,49.68,49.73,49.64,49.65,34268.0,48.8235,48.8726,48.7842,48.794,34268.0
2024-04-08 12:25:00,49.65,49.72,49.64,49.7,45424.0,48.794,48.8628,48.7842,48.8431,45424.0
2024-04-08 12:30:00,49.71,49.72,49.66,49.71,31052.0,48.853,48.8628,48.8038,48.853,31052.0
2024-04-08 12:35:00,49.7,49.73,49.66,49.69,27337.0,48.8431,48.8726,48.8038,48.8333,27337.0
2024-04-08 12:40:00,49.69,49.77,49.68,49.76,46745.0,48.8333,48.9119,48.8235,48.9021,46745.0
2024-04-08 12:45:00,49.75,49.76,49.7,49.74,51117.0,48.8923,48.9021,48.8431,48.8825,51117.0
2024-04-08 12:50:00,49.74,49.77,49.71,49.76,32594.0,48.8825,48.9119,48.853,48.9021,32594.0
2024-04-08 12:55:00,49.75,49.8,49.75,49.8,42165.0,48.8923,48.9414,48.8923,48.9414,42165.0
2024-04-08 13:00:00,49.8,49.82,49.74,49.74,65156.0,48.9414,48.9611,48.8825,48.8825,65156.0
2024-04-08 13:05:00,49.75,49.76,49.72,49.73,33800.0,48.8923,48.9021,48.8628,48.8726,33800.0
2024-04-08 13:10:00,49.73,49.76,49.71,49.73,29750.0,48.8726,48.9021,48.853,48.8726,29750.0
2024-04-08 13:15:00,49.74,49.77,49.67,49.76,69214.0,48.8825,48.9119,48.8137,48.9021,69214.0
2024-04-08 13:20:00,49.76,49.88,49.75,49.84,41152.0,48.9021,49.02,48.8923,48.9807,41152.0
2024-04-08 13:25:00,49.84,49.88,49.82,49.84,73900.0,48.9807,49.02,48.9611,48.9807,73900.0
2024-04-08 13:30:00,49.84,49.85,49.8,49.83,59791.0,48.9807,48.9906,48.9414,48.9709,59791.0
2024-04-08 13:35:00,49.83,49.83,49.77,49.79,26183.0,48.9709,48.9709,48.9119,48.9316,26183.0
2024-04-08 13:40:00,49.79,49.82,49.78,49.8,27692.0,48.9316,48.9611,48.9218,48.9414,27692.0
2024-04-08 13:45:00,49.79,49.8,49.75,49.79,27866.0,48.9316,48.9414,48.8923,48.9316,27866.0
2024-04-08 13:50:00,49.79,49.8,49.76,49.78,32514.0,48.9316,48.9414,48.9021,48.9218,32514.0
2024-04-08 13:55:00,49.79,49.9,49.78,49.89,37450.0,48.9316,49.0397,48.9218,49.0299,37450.0
2024-04-08 14:00:00,49.9,49.93,49.83,49.84,40221.0,49.0397,49.0692,48.9709,48.9807,40221.0
2024-04-08 14:05:00,49.84,49.86,49.78,49.82,26125.0,48.9807,49.0004,48.9218,48.9611,26125.0
2024-04-08 14:10:00,49.82,49.86,49.81,49.84,23267.0,48.9611,49.0004,48.9512,48.9807,23267.0
2024-04-08 14:15:00,49.84,49.88,49.83,49.84,38074.0,48.9807,49.02,48.9709,48.9807,38074.0
2024-04-08 14:20:00,49.84,49.87,49.81,49.81,37175.0,48.9807,49.0102,48.9512,48.9512,37175.0
2024-04-08 14:25:00,49.82,49.89,49.82,49.87,33224.0,48.9611,49.0299,48.9611,49.0102,33224.0
2024-04-08 14:30:00,49.88,49.92,49.86,49.92,30326.0,49.02,49.0594,49.0004,49.0594,30326.0
2024-04-08 14:35:00,49.91,49.92,49.85,49.85,29241.0,49.0495,49.0594,48.9906,48.9906,29241.0
2024-04-08 14:40:00,49.85,49.85,49.81,49.83,36009.0,48.9906,48.9906,48.9512,48.9709,36009.0
2024-04-08 14:45:00,49.82,49.87,49.82,49.87,28881.0,48.9611,49.0102,48.9611,49.0102,28881.0
2024-04-08 14:50:00,49.87,49.92,49.85,49.9,79681.0,49.0102,49.0594,48.9906,49.0397,79681.0
2024-04-08 14:55:00,49.9,49.92,49.88,49.91,70601.0,49.0397,49.0594,49.02,49.0495,70601.0
2024-04-08 15:00:00,49.91,49.92,49.88,49.91,70138.0,49.0495,49.0594,49.02,49.0495,70138.0
2024-04-08 15:05:00,49.91,49.96,49.86,49.96,106485.0,49.0495,49.0987,49.0004,49.0987,106485.0
2024-04-08 15:10:00,49.96,50.0,49.94,50.0,92550.0,49.0987,49.138,49.079,49.138,92550.0
2024-04-08 15:15:00,49.99,50.02,49.99,50.01,74485.0,49.1281,49.1576,49.1281,49.1478,74485.0
2024-04-08 15:20:00,50.01,50.07,50.0,50.07,44588.0,49.1478,49.2068,49.138,49.2068,44588.0
2024-04-08 15:25:00,50.07,50.13,50.04,50.11,69086.0,49.2068,49.2657,49.1773,49.2461,69086.0
2024-04-08 15:30:00,50.1,50.16,50.08,50.15,104141.0,49.2362,49.2952,49.2166,49.2854,104141.0
2024-04-08 15:35:00,50.15,50.16,50.1,50.12,98827.0,49.2854,49.2952,49.2362,49.2559,98827.0
2024-04-08 15:40:00,50.12,50.12,50.0,50.03,104959.0,49.2559,49.2559,49.138,49.1675,104959.0
2024-04-08 15:45:00,50.03,50.13,50.0,50.12,175610.0,49.1675,49.2657,49.138,49.2559,175610.0
2024-04-08 15:50:00,50.12,50.12,49.97,50.01,314173.0,49.2559,49.2559,49.1085,49.1478,314173.0
2024-04-08 15:55:00,50.01,50.04,49.93,50.03,619165.0,49.1478,49.1773,49.0692,49.1675,619165.0
2024-04-09 09:30:00,51.45,51.71,51.28,51.5,836381.0,50.563,50.8185,50.3959,50.6121,836381.0
2024-04-09 09:35:00,51.49,52.03,51.49,51.91,765026.0,50.6023,51.133,50.6023,51.015,765026.0
2024-04-09 09:40:00,51.88,51.99,51.44,51.44,702395.0,50.9856,51.0937,50.5531,50.5531,702395.0
2024-04-09 09:45:00,51.44,51.68,51.39,51.59,328209.0,50.5531,50.789,50.504,50.7006,328209.0
2024-04-09 09:50:00,51.58,51.69,51.55,51.56,182965.0,50.6907,50.7988,50.6613,50.6711,182965.0
2024-04-09 09:55:00,51.57,51.59,51.41,51.46,242668.0,50.6809,50.7006,50.5237,50.5728,242668.0
2024-04-09 10:00:00,51.47,51.5,51.31,51.42,512420.0,50.5826,50.6121,50.4254,50.5335,512420.0
2024-04-09 10:05:00,51.42,51.51,51.28,51.3,437185.0,50.5335,50.6219,50.3959,50.4156,437185.0
2024-04-09 10:10:00,51.31,51.41,51.22,51.4,166614.0,50.4254,50.5237,50.3369,50.5138,166614.0
2024-04-09 10:15:00,51.41,51.64,51.39,51.62,205862.0,50.5237,50.7497,50.504,50.73,205862.0
2024-04-09 10:20:00,51.62,51.64,51.38,51.46,323117.0,50.73,50.7497,50.4942,50.5728,323117.0
2024-04-09 10:25:00,51.46,51.47,51.14,51.15,160038.0,50.5728,50.5826,50.2583,50.2681,160038.0
2024-04-09 10:30:00,51.15,51.25,51.01,51.09,410539.0,50.2681,50.3664,50.1306,50.2092,410539.0
2024-04-09 10:35:00,51.09,51.13,50.86,50.89,260897.0,50.2092,50.2485,49.9831,50.0126,260897.0
2024-04-09 10:40:00,50.9,50.9,50.66,50.76,326266.0,50.0225,50.0225,49.7866,49.8849,326266.0
2024-04-09 10:45:00,50.76,50.79,50.51,50.52,317220.0,49.8849,49.9144,49.6392,49.649,317220.0
2024-04-09 10:50:00,50.51,50.69,50.5,50.62,304092.0,49.6392,49.8161,49.6294,49.7473,304092.0
2024-04-09 10:55:00,50.62,50.79,50.58,50.78,170920.0,49.7473,49.9144,49.708,49.9045,170920.0
2024-04-09 11:00:00,50.76,50.84,50.7,50.82,282493.0,49.8849,49.9635,49.8259,49.9438,282493.0
2024-04-09 11:05:00,50.82,50.87,50.72,50.84,145163.0,49.9438,49.993,49.8456,49.9635,145163.0
2024-04-09 11:10:00,50.84,50.86,50.72,50.75,93793.0,49.9635,49.9831,49.8456,49.875,93793.0
2024-04-09 11:15:00,50.75,50.92,50.74,50.87,77734.0,49.875,50.0421,49.8652,49.993,77734.0
2024-04-09 11:20:00,50.86,50.89,50.78,50.85,120052.0,49.9831,50.0126,49.9045,49.9733,120052.0
2024-04-09 11:25:00,50.85,50.89,50.81,50.86,115432.0,49.9733,50.0126,49.934,49.9831,115432.0
2024-04-09 11:30:00,50.86,50.87,50.71,50.8,165310.0,49.9831,49.993,49.8357,49.9242,165310.0
2024-04-09 11:35:00,50.8,50.85,50.77,50.84,102290.0,49.9242,49.9733,49.8947,49.9635,102290.0
2024-04-09 11:40:00,50.84,51.07,50.82,51.04,280043.0,49.9635,50.1895,49.9438,50.16,280043.0
2024-04-09 11:45:00,51.05,51.1,50.96,50.97,161538.0,50.1699,50.219,50.0814,50.0912,161538.0
2024-04-09 11:50:00,50.96,50.99,50.89,50.91,64716.0,50.0814,50.1109,50.0126,50.0323,64716.0
2024-04-09 11:55:00,50.91,50.95,50.85,50.87,55008.0,50.0323,50.0716,49.9733,49.993,55008.0
2024-04-09 12:00:00,50.87,50.97,50.85,50.95,69547.0,49.993,50.0912,49.9733,50.0716,69547.0
2024-04-09 12:05:00,50.95,50.96,50.83,50.93,111962.0,50.0716,50.0814,49.9537,50.0519,111962.0
2024-04-09 12:10:00,50.93,51.04,50.91,51.01,162449.0,50.0519,50.16,50.0323,50.1306,162449.0
2024-04-09 12:15:00,51.0,51.02,50.96,51.0,93616.0,50.1207,50.1404,50.0814,50.1207,93616.0
2024-04-09 12:20:00,51.0,51.01,50.96,50.98,123025.0,50.1207,50.1306,50.0814,50.1011,123025.0
2024-04-09 12:25:00,50.98,51.04,50.96,51.04,108474.0,50.1011,50.16,50.0814,50.16,108474.0
2024-04-09 12:30:00,51.04,51.11,50.99,51.01,297212.0,50.16,50.2288,50.1109,50.1306,297212.0
2024-04-09 12:35:00,51.01,51.03,50.9,50.95,132548.0,50.1306,50.1502,50.0225,50.0716,132548.0
2024-04-09 12:40:00,50.95,51.03,50.94,50.95,118732.0,50.0716,50.1502,50.0618,50.0716,118732.0
2024-04-09 12:45:00,50.95,51.1,50.95,51.06,101803.0,50.0716,50.219,50.0716,50.1797,101803.0
2024-04-09 12:50:00,51.06,51.08,50.98,51.03,60220.0,50.1797,50.1994,50.1011,50.1502,60220.0
2024-04-09 12:55:00,51.03,51.1,51.02,51.05,63468.0,50.1502,50.219,50.1404,50.1699,63468.0
2024-04-09 13:00:00,51.05,51.06,50.95,51.02,37803.0,50.1699,50.1797,50.0716,50.1404,37803.0
2024-04-09 13:05:00,51.04,51.05,50.96,50.99,49074.0,50.16,50.1699,50.0814,50.1109,49074.0
2024-04-09 13:10:00,50.98,51.01,50.93,51.0,41374.0,50.1011,50.1306,50.0519,50.1207,41374.0
2024-04-09 13:15:00,51.0,51.02,50.94,51.0,67337.0,50.1207,50.1404,50.0618,50.1207,67337.0
2024-04-09 13:20:00,51.01,51.17,51.0,51.15,84190.0,50.1306,50.2878,50.1207,50.2681,84190.0
2024-04-09 13:25:00,51.15,51.18,51.12,51.13,97239.0,50.2681,50.2976,50.2387,50.2485,97239.0
2024-04-09 13:30:00,51.13,51.14,51.06,51.07,70647.0,50.2485,50.2583,50.1797,50.1895,70647.0
2024-04-09 13:35:00,51.07,51.1,51.04,51.07,90205.0,50.1895,50.219,50.16,50.1895,90205.0
2024-04-09 13:40:00,51.06,51.12,51.01,51.02,60242.0,50.1797,50.2387,50.1306,50.1404,60242.0
2024-04-09 13:45:00,51.02,51.08,50.98,51.05,58339.0,50.1404,50.1994,50.1011,50.1699,58339.0
2024-04-09 13:50:00,51.05,51.06,50.99,51.01,37487.0,50.1699,50.1797,50.1109,50.1306,37487.0
2024-04-09 13:55:00,51.01,51.02,50.95,51.0,48141.0,50.1306,50.1404,50.0716,50.1207,48141.0
2024-04-09 14:00:00,50.99,51.01,50.93,51.0,102585.0,50.1109,50.1306,50.0519,50.1207,102585.0
2024-04-09 14:05:00,51.0,51.06,50.99,51.04,92239.0,50.1207,50.1797,50.1109,50.16,92239.0
2024-04-09 14:10:00,51.04,51.04,50.99,51.02,55620.0,50.16,50.16,50.1109,50.1404,55620.0
2024-04-09 14:15:00,51.02,51.08,51.0,51.04,51299.0,50.1404,50.1994,50.1207,50.16,51299.0
2024-04-09 14:20:00,51.04,51.14,51.02,51.1,69952.0,50.16,50.2583,50.1404,50.219,69952.0
2024-04-09 14:25:00,51.1,51.13,51.06,51.09,61287.0,50.219,50.2485,50.1797,50.2092,61287.0
2024-04-09 14:30:00,51.07,51.13,51.04,51.13,48431.0,50.1895,50.2485,50.16,50.2485,48431.0
2024-04-09 14:35:00,51.12,51.18,51.11,51.13,130530.0,50.2387,50.2976,50.2288,50.2485,130530.0
2024-04-09 14:40:00,51.13,51.22,51.1,51.16,169676.0,50.2485,50.3369,50.219,50.278,169676.0
2024-04-09 14:45:00,51.15,51.17,51.07,51.07,74781.0,50.2681,50.2878,50.1895,50.1895,74781.0
2024-04-09 14:50:00,51.08,51.15,51.07,51.13,68093.0,50.1994,50.2681,50.1895,50.2485,68093.0
2024-04-09 14:55:00,51.12,51.16,51.12,51.13,56322.0,50.2387,50.278,50.2387,50.2485,56322.0
2024-04-09 15:00:00,51.12,51.14,51.05,51.1,132459.0,50.2387,50.2583,50.1699,50.219,132459.0
2024-04-09 15:05:00,51.1,51.1,51.03,51.06,115694.0,50.219,50.219,50.1502,50.1797,115694.0
2024-04-09 15:10:00,51.05,51.07,50.95,51.0,102945.0,50.1699,50.1895,50.0716,50.1207,102945.0
2024-04-09 15:15:00,51.0,51.04,50.95,51.03,102746.0,50.1207,50.16,50.0716,50.1502,102746.0
2024-04-09 15:20:00,51.02,51.13,51.0,51.11,92663.0,50.1404,50.2485,50.1207,50.2288,92663.0
2024-04-09 15:25:00,51.12,51.29,51.11,51.29,162447.0,50.2387,50.4057,50.2288,50.4057,162447.0
2024-04-09 15:30:00,51.28,51.31,51.24,51.28,132381.0,50.3959,50.4254,50.3566,50.3959,132381.0
2024-04-09 15:35:00,51.29,51.34,51.25,51.28,224601.0,50.4057,50.4549,50.3664,50.3959,224601.0
2024-04-09 15:40:00,51.28,51.35,51.27,51.32,132409.0,50.3959,50.4647,50.3861,50.4352,132409.0
2024-04-09 15:45:00,51.33,51.33,51.25,51.32,210148.0,50.445,50.445,50.3664,50.4352,210148.0
2024-04-09 15:50:00,51.32,51.38,51.29,51.35,375597.0,50.4352,50.4942,50.4057,50.4647,375597.0
2024-04-09 15:55:00,51.35,51.37,51.27,51.3,669061.0,50.4647,50.4844,50.3861,50.4156,669061.0
2024-04-10 09:30:00,49.98,50.17,49.59,50.03,878921.0,49.1183,49.305,48.735,49.1675,878921.0
2024-04-10 09:35:00,50.04,50.43,49.99,50.36,364820.0,49.1773,49.5606,49.1281,49.4918,364820.0
2024-04-10 09:40:00,50.35,50.7,50.14,50.69,289599.0,49.4819,49.8259,49.2756,49.8161,289599.0
2024-04-10 09:45:00,50.68,50.74,50.47,50.59,176272.0,49.8062,49.8652,49.5999,49.7178,176272.0
2024-04-10 09:50:00,50.59,50.87,50.5,50.86,246225.0,49.7178,49.993,49.6294,49.9831,246225.0
2024-04-10 09:55:00,50.85,51.13,50.81,51.13,348667.0,49.9733,50.2485,49.934,50.2485,348667.0
2024-04-10 10:00:00,51.13,51.13,50.94,51.03,412179.0,50.2485,50.2485,50.0618,50.1502,412179.0
2024-04-10 10:05:00,51.03,51.37,51.02,51.35,326004.0,50.1502,50.4844,50.1404,50.4647,326004.0
2024-04-10 10:10:00,51.34,51.35,51.12,51.14,500339.0,50.4549,50.4647,50.2387,50.2583,500339.0
2024-04-10 10:15:00,51.14,51.36,51.0,51.33,177701.0,50.2583,50.4745,50.1207,50.445,177701.0
2024-04-10 10:20:00,51.31,51.38,51.25,51.28,215420.0,50.4254,50.4942,50.3664,50.3959,215420.0
2024-04-10 10:25:00,51.28,51.38,51.1,51.1,173712.0,50.3959,50.4942,50.219,50.219,173712.0
2024-04-10 10:30:00,51.11,51.25,51.07,51.24,137433.0,50.2288,50.3664,50.1895,50.3566,137433.0
2024-04-10 10:35:00,51.24,51.31,51.15,51.23,112287.0,50.3566,50.4254,50.2681,50.3468,112287.0
2024-04-10 10:40:00,51.24,51.32,51.22,51.28,161413.0,50.3566,50.4352,50.3369,50.3959,161413.0
2024-04-10 10:45:00,51.28,51.36,51.16,51.17,117120.0,50.3959,50.4745,50.278,50.2878,117120.0
2024-04-10 10:50:00,51.17,51.25,51.07,51.07,117130.0,50.2878,50.3664,50.1895,50.1895,117130.0
2024-04-10 10:55:00,51.08,51.14,51.01,51.13,161956.0,50.1994,50.2583,50.1306,50.2485,161956.0
2024-04-10 11:00:00,51.13,51.14,50.86,50.88,120173.0,50.2485,50.2583,49.9831,50.0028,120173.0
2024-04-10 11:05:00,50.88,50.91,50.77,50.8,206355.0,50.0028,50.0323,49.8947,49.9242,206355.0
2024-04-10 11:10:00,50.78,50.79,50.61,50.62,134620.0,49.9045,49.9144,49.7375,49.7473,134620.0
2024-04-10 11:15:00,50.62,50.65,50.5,50.55,225154.0,49.7473,49.7768,49.6294,49.6785,225154.0
2024-04-10 11:20:00,50.55,50.64,50.48,50.58,162806.0,49.6785,49.7669,49.6097,49.708,162806.0
2024-04-10 11:25:00,50.58,50.69,50.57,50.69,121291.0,49.708,49.8161,49.6981,49.8161,121291.0
2024-04-10 11:30:00,50.69,50.72,50.6,50.69,106031.0,49.8161,49.8456,49.7276,49.8161,106031.0
2024-04-10 11:35:00,50.68,50.71,50.54,50.54,116137.0,49.8062,49.8357,49.6687,49.6687,116137.0
2024-04-10 11:40:00,50.55,50.58,50.51,50.54,102094.0,49.6785,49.708,49.6392,49.6687,102094.0
2024-04-10 11:45:00,50.54,50.57,50.48,50.5,171105.0,49.6687,49.6981,49.6097,49.6294,171105.0
2024-04-10 11:50:00,50.5,50.62,50.46,50.6,148242.0,49.6294,49.7473,49.59,49.7276,148242.0
2024-04-10 11:55:00,50.59,50.6,50.43,50.48,163551.0,49.7178,49.7276,49.5606,49.6097,163551.0
2024-04-10 12:00:00,50.48,50.48,50.34,50.38,145385.0,49.6097,49.6097,49.4721,49.5114,145385.0
2024-04-10 12:05:00,50.38,50.52,50.35,50.5,118126.0,49.5114,49.649,49.4819,49.6294,118126.0
2024-04-10 12:10:00,50.5,50.52,50.37,50.38,108367.0,49.6294,49.649,49.5016,49.5114,108367.0
2024-04-10 12:15:00,50.39,50.56,50.39,50.54,69626.0,49.5212,49.6883,49.5212,49.6687,69626.0
2024-04-10 12:20:00,50.54,50.65,50.51,50.63,71948.0,49.6687,49.7768,49.6392,49.7571,71948.0
2024-04-10 12:25:00,50.63,50.67,50.56,50.59,66780.0,49.7571,49.7964,49.6883,49.7178,66780.0
2024-04-10 12:30:00,50.57,50.62,50.52,50.55,62396.0,49.6981,49.7473,49.649,49.6785,62396.0
2024-04-10 12:35:00,50.55,50.64,50.54,50.61,53609.0,49.6785,49.7669,49.6687,49.7375,53609.0
2024-04-10 12:40:00,50.6,50.66,50.53,50.54,62211.0,49.7276,49.7866,49.6588,49.6687,62211.0
2024-04-10 12:45:00,50.53,50.65,50.52,50.65,110354.0,49.6588,49.7768,49.649,49.7768,110354.0
2024-04-10 12:50:00,50.65,50.65,50.56,50.65,102535.0,49.7768,49.7768,49.6883,49.7768,102535.0
2024-04-10 12:55:00,50.65,50.74,50.61,50.72,88521.0,49.7768,49.8652,49.7375,49.8456,88521.0
2024-04-10 13:00:00,50.72,50.76,50.45,50.51,131204.0,49.8456,49.8849,49.5802,49.6392,131204.0
2024-04-10 13:05:00,50.5,50.55,50.44,50.48,122866.0,49.6294,49.6785,49.5704,49.6097,122866.0
2024-04-10 13:10:00,50.48,50.53,50.45,50.52,85931.0,49.6097,49.6588,49.5802,49.649,85931.0
2024-04-10 13:15:00,50.52,50.67,50.41,50.64,108302.0,49.649,49.7964,49.5409,49.7669,108302.0
2024-04-10 13:20:00,50.64,50.96,50.63,50.94,148167.0,49.7669,50.0814,49.7571,50.0618,148167.0
2024-04-10 13:25:00,50.95,50.98,50.66,50.69,124863.0,50.0716,50.1011,49.7866,49.8161,124863.0
2024-04-10 13:30:00,50.68,50.8,50.61,50.7,112454.0,49.8062,49.9242,49.7375,49.8259,112454.0
2024-04-10 13:35:00,50.7,50.75,50.44,50.46,98557.0,49.8259,49.875,49.5704,49.59,98557.0
2024-04-10 13:40:00,50.47,50.58,50.42,50.5,96171.0,49.5999,49.708,49.5507,49.6294,96171.0
2024-04-10 13:45:00,50.51,50.66,50.49,50.65,191970.0,49.6392,49.7866,49.6195,49.7768,191970.0
2024-04-10 13:50:00,50.63,50.68,50.59,50.68,98031.0,49.7571,49.8062,49.7178,49.8062,98031.0
2024-04-10 13:55:00,50.68,50.85,50.66,50.77,179154.0,49.8062,49.9733,49.7866,49.8947,179154.0
2024-04-10 14:00:00,50.77,50.84,50.69,50.74,85957.0,49.8947,49.9635,49.8161,49.8652,85957.0
2024-04-10 14:05:00,50.73,50.76,50.64,50.73,71073.0,49.8554,49.8849,49.7669,49.8554,71073.0
2024-04-10 14:10:00,50.72,50.82,50.66,50.8,61387.0,49.8456,49.9438,49.7866,49.9242,61387.0
2024-04-10 14:15:00,50.8,50.84,50.62,50.66,77774.0,49.9242,49.9635,49.7473,49.7866,77774.0
2024-04-10 14:20:00,50.68,50.74,50.62,50.65,90300.0,49.8062,49.8652,49.7473,49.7768,90300.0
2024-04-10 14:25:00,50.65,50.7,50.53,50.54,105464.0,49.7768,49.8259,49.6588,49.6687,105464.0
2024-04-10 14:30:00,50.55,50.65,50.52,50.63,80420.0,49.6785,49.7768,49.649,49.7571,80420.0
2024-04-10 14:35:00,50.63,50.69,50.58,50.68,95601.0,49.7571,49.8161,49.708,49.8062,95601.0
2024-04-10 14:40:00,50.68,50.75,50.67,50.72,60290.0,49.8062,49.875,49.7964,49.8456,60290.0
2024-04-10 14:45:00,50.71,50.75,50.65,50.73,108445.0,49.8357,49.875,49.7768,49.8554,108445.0
2024-04-10 14:50:00,50.73,50.74,50.62,50.65,72080.0,49.8554,49.8652,49.7473,49.7768,72080.0
2024-04-10 14:55:00,50.65,50.65,50.48,50.57,84224.0,49.7768,49.7768,49.6097,49.6981,84224.0
2024-04-10 15:00:00,50.57,50.66,50.56,50.61,87368.0,49.6981,49.7866,49.6883,49.7375,87368.0
2024-04-10 15:05:00,50.61,50.74,50.61,50.74,95446.0,49.7375,49.8652,49.7375,49.8652,95446.0
2024-04-10 15:10:00,50.74,50.83,50.71,50.83,116973.0,49.8652,49.9537,49.8357,49.9537,116973.0
2024-04-10 15:15:00,50.83,50.86,50.79,50.82,86781.0,49.9537,49.9831,49.9144,49.9438,86781.0
2024-04-10 15:20:00,50.82,50.83,50.77,50.82,124298.0,49.9438,49.9537,49.8947,49.9438,124298.0
2024-04-10 15:25:00,50.82,50.83,50.75,50.82,152592.0,49.9438,49.9537,49.875,49.9438,152592.0
2024-04-10 15:30:00,50.82,50.83,50.71,50.72,172047.0,49.9438,49.9537,49.8357,49.8456,172047.0
2024-04-10 15:35:00,50.73,50.84,50.7,50.76,131495.0,49.8554,49.9635,49.8259,49.8849,131495.0
2024-04-10 15:40:00,50.76,50.9,50.76,50.85,157248.0,49.8849,50.0225,49.8849,49.9733,157248.0
2024-04-10 15:45:00,50.85,50.93,50.78,50.91,337566.0,49.9733,50.0519,49.9045,50.0323,337566.0
2024-04-10 15:50:00,50.91,50.98,50.86,50.98,276135.0,50.0323,50.1011,49.9831,50.1011,276135.0
2024-04-10 15:55:00,50.97,51.03,50.89,50.91,637143.0,50.0912,50.1502,50.0126,50.0323,637143.0
2024-04-11 09:30:00,51.03,51.35,50.79,51.08,399741.0,50.1502,50.4647,49.9144,50.1994,399741.0
2024-04-11 09:35:00,51.07,51.08,50.88,50.9,118957.0,50.1895,50.1994,50.0028,50.0225,118957.0
2024-04-11 09:40:00,50.9,51.1,50.86,51.01,138587.0,50.0225,50.219,49.9831,50.1306,138587.0
2024-04-11 09:45:00,51.0,51.2,50.99,51.16,99701.0,50.1207,50.3173,50.1109,50.278,99701.0
2024-04-11 09:50:00,51.16,51.22,51.09,51.22,76758.0,50.278,50.3369,50.2092,50.3369,76758.0
2024-04-11 09:55:00,51.22,51.22,51.04,51.16,156621.0,50.3369,50.3369,50.16,50.278,156621.0
2024-04-11 10:00:00,51.16,51.18,50.85,50.91,230011.0,50.278,50.2976,49.9733,50.0323,230011.0
2024-04-11 10:05:00,50.92,50.98,50.78,50.82,112113.0,50.0421,50.1011,49.9045,49.9438,112113.0
2024-04-11 10:10:00,50.82,50.88,50.7,50.83,158027.0,49.9438,50.0028,49.8259,49.9537,158027.0
2024-04-11 10:15:00,50.83,50.84,50.6,50.6,130700.0,49.9537,49.9635,49.7276,49.7276,130700.0
2024-04-11 10:20:00,50.59,50.67,50.57,50.62,144119.0,49.7178,49.7964,49.6981,49.7473,144119.0
2024-04-11 10:25:00,50.62,50.63,50.44,50.54,98307.0,49.7473,49.7571,49.5704,49.6687,98307.0
2024-04-11 10:30:00,50.54,50.59,50.45,50.46,88804.0,49.6687,49.7178,49.5802,49.59,88804.0
2024-04-11 10:35:00,50.46,50.46,50.27,50.3,126508.0,49.59,49.59,49.4033,49.4328,126508.0
2024-04-11 10:40:00,50.3,50.31,50.06,50.14,417408.0,49.4328,49.4426,49.1969,49.2756,417408.0
2024-04-11 10:45:00,50.13,50.19,50.03,50.09,243015.0,49.2657,49.3247,49.1675,49.2264,243015.0
2024-04-11 10:50:00,50.1,50.25,50.06,50.16,200049.0,49.2362,49.3837,49.1969,49.2952,200049.0
2024-04-11 10:55:00,50.16,50.16,50.01,50.07,220009.0,49.2952,49.2952,49.1478,49.2068,220009.0
2024-04-11 11:00:00,50.07,50.1,49.98,50.0,335404.0,49.2068,49.2362,49.1183,49.138,335404.0
2024-04-11 11:05:00,49.99,50.06,49.96,50.02,152196.0,49.1281,49.1969,49.0987,49.1576,152196.0
2024-04-11 11:10:00,50.02,50.18,50.01,50.09,187993.0,49.1576,49.3149,49.1478,49.2264,187993.0
2024-04-11 11:15:00,50.1,50.27,50.1,50.22,160730.0,49.2362,49.4033,49.2362,49.3542,160730.0
2024-04-11 11:20:00,50.21,50.27,50.17,50.17,59128.0,49.3444,49.4033,49.305,49.305,59128.0
2024-04-11 11:25:00,50.16,50.22,50.09,50.18,124199.0,49.2952,49.3542,49.2264,49.3149,124199.0
2024-04-11 11:30:00,50.18,50.18,50.1,50.16,69167.0,49.3149,49.3149,49.2362,49.2952,69167.0
2024-04-11 11:35:00,50.16,50.2,50.12,50.17,76289.0,49.2952,49.3345,49.2559,49.305,76289.0
2024-04-11 11:40:00,50.18,50.24,50.14,50.15,109726.0,49.3149,49.3738,49.2756,49.2854,109726.0
2024-04-11 11:45:00,50.15,50.22,50.13,50.16,115794.0,49.2854,49.3542,49.2657,49.2952,115794.0
2024-04-11 11:50:00,50.16,50.39,50.15,50.34,104089.0,49.2952,49.5212,49.2854,49.4721,104089.0
2024-04-11 11:55:00,50.34,50.42,50.33,50.38,73410.0,49.4721,49.5507,49.4623,49.5114,73410.0
2024-04-11 12:00:00,50.37,50.39,50.33,50.34,55738.0,49.5016,49.5212,49.4623,49.4721,55738.0
2024-04-11 12:05:00,50.33,50.39,50.29,50.36,63619.0,49.4623,49.5212,49.423,49.4918,63619.0
2024-04-11 12:10:00,50.36,50.42,50.32,50.41,80870.0,49.4918,49.5507,49.4525,49.5409,80870.0
2024-04-11 12:15:00,50.41,50.41,50.31,50.37,60839.0,49.5409,49.5409,49.4426,49.5016,60839.0
2024-04-11 12:20:00,50.37,50.37,50.26,50.28,67549.0,49.5016,49.5016,49.3935,49.4131,67549.0
2024-04-11 12:25:00,50.27,50.31,50.23,50.28,76345.0,49.4033,49.4426,49.364,49.4131,76345.0
2024-04-11 12:30:00,50.27,50.31,50.25,50.29,48726.0,49.4033,49.4426,49.3837,49.423,48726.0
2024-04-11 12:35:00,50.28,50.32,50.24,50.28,54688.0,49.4131,49.4525,49.3738,49.4131,54688.0
2024-04-11 12:40:00,50.28,50.34,50.27,50.3,84070.0,49.4131,49.4721,49.4033,49.4328,84070.0
2024-04-11 12:45:00,50.31,50.49,50.29,50.48,131986.0,49.4426,49.6195,49.423,49.6097,131986.0
2024-04-11 12:50:00,50.48,50.57,50.44,50.5,142920.0,49.6097,49.6981,49.5704,49.6294,142920.0
2024-04-11 12:55:00,50.51,50.53,50.48,50.5,49197.0,49.6392,49.6588,49.6097,49.6294,49197.0
2024-04-11 13:00:00,50.48,50.7,50.48,50.69,131458.0,49.6097,49.8259,49.6097,49.8161,131458.0
2024-04-11 13:05:00,50.69,50.77,50.64,50.68,136223.0,49.8161,49.8947,49.7669,49.8062,136223.0
2024-04-11 13:10:00,50.68,50.73,50.64,50.68,71638.0,49.8062,49.8554,49.7669,49.8062,71638.0
2024-04-11 13:15:00,50.68,50.73,50.62,50.72,93867.0,49.8062,49.8554,49.7473,49.8456,93867.0
2024-04-11 13:20:00,50.73,50.82,50.73,50.78,98694.0,49.8554,49.9438,49.8554,49.9045,98694.0
2024-04-11 13:25:00,50.78,50.85,50.74,50.79,109755.0,49.9045,49.9733,49.8652,49.9144,109755.0
2024-04-11 13:30:00,50.8,50.85,50.75,50.77,96768.0,49.9242,49.9733,49.875,49.8947,96768.0
2024-04-11 13:35:00,50.77,50.89,50.76,50.76,171689.0,49.8947,50.0126,49.8849,49.8849,171689.0
2024-04-11 13:40:00,50.76,50.78,50.68,50.72,79857.0,49.8849,49.9045,49.8062,49.8456,79857.0
2024-04-11 13:45:00,50.73,50.78,50.7,50.77,59959.0,49.8554,49.9045,49.8259,49.8947,59959.0
2024-04-11 13:50:00,50.78,50.81,50.72,50.76,73113.0,49.9045,49.934,49.8456,49.8849,73113.0
2024-04-11 13:55:00,50.75,50.81,50.74,50.77,69706.0,49.875,49.934,49.8652,49.8947,69706.0
2024-04-11 14:00:00,50.77,50.91,50.72,50.89,135273.0,49.8947,50.0323,49.8456,50.0126,135273.0
2024-04-11 14:05:00,50.89,50.97,50.84,50.88,264486.0,50.0126,50.0912,49.9635,50.0028,264486.0
2024-04-11 14:10:00,50.88,50.89,50.75,50.76,76286.0,50.0028,50.0126,49.875,49.8849,76286.0
2024-04-11 14:15:00,50.76,50.84,50.73,50.81,130089.0,49.8849,49.9635,49.8554,49.934,130089.0
2024-04-11 14:20:00,50.82,50.87,50.79,50.86,55006.0,49.9438,49.993,49.9144,49.9831,55006.0
2024-04-11 14:25:00,50.86,50.86,50.79,50.83,79553.0,49.9831,49.9831,49.9144,49.9537,79553.0
2024-04-11 14:30:00,50.84,50.85,50.8,50.83,62189.0,49.9635,49.9733,49.9242,49.9537,62189.0
2024-04-11 14:35:00,50.84,50.95,50.82,50.93,100604.0,49.9635,50.0716,49.9438,50.0519,100604.0
2024-04-11 14:40:00,50.93,50.93,50.86,50.88,61923.0,50.0519,50.0519,49.9831,50.0028,61923.0
2024-04-11 14:45:00,50.88,50.92,50.84,50.89,150340.0,50.0028,50.0421,49.9635,50.0126,150340.0
2024-04-11 14:50:00,50.89,50.91,50.83,50.89,50727.0,50.0126,50.0323,49.9537,50.0126,50727.0
2024-04-11 14:55:00,50.88,50.91,50.83,50.87,78519.0,50.0028,50.0323,49.9537,49.993,78519.0
2024-04-11 15:00:00,50.87,50.88,50.82,50.85,101762.0,49.993,50.0028,49.9438,49.9733,101762.0
2024-04-11 15:05:00,50.86,50.88,50.8,50.83,99900.0,49.9831,50.0028,49.9242,49.9537,99900.0
2024-04-11 15:10:00,50.82,50.87,50.79,50.85,138981.0,49.9438,49.993,49.9144,49.9733,138981.0
2024-04-11 15:15:00,50.84,50.85,50.72,50.73,110290.0,49.9635,49.9733,49.8456,49.8554,110290.0
2024-04-11 15:20:00,50.73,50.79,50.7,50.78,116591.0,49.8554,49.9144,49.8259,49.9045,116591.0
2024-04-11 15:25:00,50.78,50.84,50.77,50.81,71396.0,49.9045,49.9635,49.8947,49.934,71396.0
2024-04-11 15:30:00,50.81,50.85,50.75,50.8,101871.0,49.934,49.9733,49.875,49.9242,101871.0
2024-04-11 15:35:00,50.79,50.87,50.78,50.87,122039.0,49.9144,49.993,49.9045,49.993,122039.0
2024-04-11 15:40:00,50.87,50.94,50.85,50.92,127887.0,49.993,50.0618,49.9733,50.0421,127887.0
2024-04-11 15:45:00,50.93,50.93,50.86,50.89,138764.0,50.0519,50.0519,49.9831,50.0126,138764.0
2024-04-11 15:50:00,50.89,50.89,50.8,50.86,240948.0,50.0126,50.0126,49.9242,49.9831,240948.0
2024-04-11 15:55:00,50.86,50.88,50.72,50.72,631283.0,49.9831,50.0028,49.8456,49.8456,631283.0
2024-04-12 09:30:00,51.91,52.27,51.81,52.22,77816.0,51.1697,51.5246,51.0712,51.4753,77816.0
2024-04-12 09:35:00,52.22,52.42,51.93,51.94,955312.0,51.4753,51.6725,51.1894,51.1993,955312.0
2024-04-12 09:40:00,51.93,51.97,51.64,51.76,324755.0,51.1894,51.2289,50.9036,51.0219,324755.0
2024-04-12 09:45:00,51.76,51.99,51.69,51.85,236094.0,51.0219,51.2486,50.9529,51.1106,236094.0
2024-04-12 09:50:00,51.85,51.87,51.49,51.6,358387.0,51.1106,51.1303,50.7557,50.8641,358387.0
2024-04-12 09:55:00,51.6,51.73,51.48,51.64,302798.0,50.8641,50.9923,50.7459,50.9036,302798.0
2024-04-12 10:00:00,51.63,51.66,51.4,51.59,193500.0,50.8937,50.9233,50.667,50.8543,193500.0
2024-04-12 10:05:00,51.58,51.65,51.45,51.45,194215.0,50.8444,50.9134,50.7163,50.7163,194215.0
2024-04-12 10:10:00,51.45,51.49,51.35,51.44,155277.0,50.7163,50.7557,50.6177,50.7064,155277.0
2024-04-12 10:15:00,51.43,51.59,51.35,51.41,281314.0,50.6966,50.8543,50.6177,50.6769,281314.0
2024-04-12 10:20:00,51.41,51.54,51.32,51.52,202098.0,50.6769,50.805,50.5881,50.7853,202098.0
2024-04-12 10:25:00,51.52,51.53,51.27,51.28,279588.0,50.7853,50.7951,50.5389,50.5487,279588.0
2024-04-12 10:30:00,51.29,51.43,51.22,51.25,207159.0,50.5586,50.6966,50.4896,50.5191,207159.0
2024-04-12 10:35:00,51.25,51.31,51.19,51.26,111746.0,50.5191,50.5783,50.46,50.529,111746.0
2024-04-12 10:40:00,51.26,51.29,51.11,51.15,279612.0,50.529,50.5586,50.3811,50.4206,279612.0
2024-04-12 10:45:00,51.15,51.27,51.14,51.23,298505.0,50.4206,50.5389,50.4107,50.4994,298505.0
2024-04-12 10:50:00,51.24,51.35,51.18,51.34,118920.0,50.5093,50.6177,50.4501,50.6079,118920.0
2024-04-12 10:55:00,51.33,51.4,51.3,51.3,130418.0,50.598,50.667,50.5684,50.5684,130418.0
2024-04-12 11:00:00,51.32,51.5,51.25,51.49,146664.0,50.5881,50.7656,50.5191,50.7557,146664.0
2024-04-12 11:05:00,51.49,51.51,51.27,51.28,179869.0,50.7557,50.7754,50.5389,50.5487,179869.0
2024-04-12 11:10:00,51.28,51.3,51.14,51.15,91849.0,50.5487,50.5684,50.4107,50.4206,91849.0
2024-04-12 11:15:00,51.15,51.24,51.04,51.14,168960.0,50.4206,50.5093,50.3121,50.4107,168960.0
2024-04-12 11:20:00,51.15,51.16,50.87,50.88,342184.0,50.4206,50.4304,50.1446,50.1544,342184.0
2024-04-12 11:25:00,50.87,50.96,50.79,50.82,190787.0,50.1446,50.2333,50.0657,50.0953,190787.0
2024-04-12 11:30:00,50.83,50.91,50.62,50.64,220145.0,50.1051,50.184,49.8981,49.9178,220145.0
2024-04-12 11:35:00,50.64,50.66,50.41,50.42,255467.0,49.9178,49.9376,49.6911,49.701,255467.0
2024-04-12 11:40:00,50.42,50.46,50.23,50.28,362582.0,49.701,49.7404,49.5137,49.563,362582.0
2024-04-12 11:45:00,50.27,50.49,50.23,50.48,363650.0,49.5531,49.77,49.5137,49.7601,363650.0
2024-04-12 11:50:00,50.49,50.51,50.32,50.43,126564.0,49.77,49.7897,49.6024,49.7108,126564.0
2024-04-12 11:55:00,50.42,50.45,50.32,50.43,165293.0,49.701,49.7305,49.6024,49.7108,165293.0
2024-04-12 12:00:00,50.42,50.51,50.35,50.38,106807.0,49.701,49.7897,49.632,49.6615,106807.0
2024-04-12 12:05:00,50.38,50.49,50.33,50.39,94446.0,49.6615,49.77,49.6123,49.6714,94446.0
2024-04-12 12:10:00,50.39,50.39,50.28,50.3,98511.0,49.6714,49.6714,49.563,49.5827,98511.0
2024-04-12 12:15:00,50.3,50.33,50.17,50.19,143855.0,49.5827,49.6123,49.4545,49.4743,143855.0
2024-04-12 12:20:00,50.2,50.21,50.03,50.05,218941.0,49.4841,49.494,49.3165,49.3363,218941.0
2024-04-12 12:25:00,50.04,50.16,50.02,50.05,122734.0,49.3264,49.4447,49.3067,49.3363,122734.0
2024-04-12 12:30:00,50.04,50.12,49.92,50.01,176051.0,49.3264,49.4053,49.2081,49.2968,176051.0
2024-04-12 12:35:00,50.01,50.02,49.85,49.96,341854.0,49.2968,49.3067,49.1391,49.2475,341854.0
2024-04-12 12:40:00,49.96,49.99,49.86,49.86,138532.0,49.2475,49.2771,49.149,49.149,138532.0
2024-04-12 12:45:00,49.87,49.87,49.7,49.71,239900.0,49.1588,49.1588,48.9912,49.0011,239900.0
2024-04-12 12:50:00,49.71,49.95,49.71,49.93,143217.0,49.0011,49.2377,49.0011,49.218,143217.0
2024-04-12 12:55:00,49.94,49.98,49.86,49.88,93232.0,49.2278,49.2673,49.149,49.1687,93232.0
2024-04-12 13:00:00,49.87,49.92,49.81,49.84,63609.0,49.1588,49.2081,49.0997,49.1292,63609.0
2024-04-12 13:05:00,49.84,49.89,49.78,49.8,76242.0,49.1292,49.1785,49.0701,49.0898,76242.0
2024-04-12 13:10:00,49.8,49.88,49.79,49.88,58897.0,49.0898,49.1687,49.08,49.1687,58897.0
2024-04-12 13:15:00,49.88,49.98,49.82,49.83,119289.0,49.1687,49.2673,49.1095,49.1194,119289.0
2024-04-12 13:20:00,49.83,49.84,49.63,49.65,143791.0,49.1194,49.1292,48.9222,48.942,143791.0
2024-04-12 13:25:00,49.65,49.68,49.57,49.61,163597.0,48.942,48.9715,48.8631,48.9025,163597.0
2024-04-12 13:30:00,49.61,49.66,49.57,49.6,108925.0,48.9025,48.9518,48.8631,48.8927,108925.0
2024-04-12 13:35:00,49.6,49.69,49.56,49.68,150813.0,48.8927,48.9814,48.8532,48.9715,150813.0
2024-04-12 13:40:00,49.68,49.73,49.65,49.69,110597.0,48.9715,49.0208,48.942,48.9814,110597.0
2024-04-12 13:45:00,49.69,49.86,49.69,49.83,139016.0,48.9814,49.149,48.9814,49.1194,139016.0
2024-04-12 13:50:00,49.84,49.93,49.8,49.84,97595.0,49.1292,49.218,49.0898,49.1292,97595.0
2024-04-12 13:55:00,49.84,49.87,49.74,49.76,92151.0,49.1292,49.1588,49.0307,49.0504,92151.0
2024-04-12 14:00:00,49.76,49.76,49.65,49.7,77160.0,49.0504,49.0504,48.942,48.9912,77160.0
2024-04-12 14:05:00,49.7,49.77,49.67,49.72,74129.0,48.9912,49.0602,48.9617,49.011,74129.0
2024-04-12 14:10:00,49.71,49.76,49.67,49.68,61075.0,49.0011,49.0504,48.9617,48.9715,61075.0
2024-04-12 14:15:00,49.68,49.71,49.65,49.67,90293.0,48.9715,49.0011,48.942,48.9617,90293.0
2024-04-12 14:20:00,49.68,49.75,49.65,49.68,78551.0,48.9715,49.0405,48.942,48.9715,78551.0
2024-04-12 14:25:00,49.67,49.7,49.58,49.59,143317.0,48.9617,48.9912,48.873,48.8828,143317.0
2024-04-12 14:30:00,49.59,49.59,49.34,49.39,195169.0,48.8828,48.8828,48.6364,48.6857,195169.0
2024-04-12 14:35:00,49.39,49.48,49.35,49.41,320619.0,48.6857,48.7744,48.6462,48.7054,320619.0
2024-04-12 14:40:00,49.42,49.47,49.33,49.41,279200.0,48.7152,48.7645,48.6265,48.7054,279200.0
2024-04-12 14:45:00,49.42,49.51,49.4,49.47,115822.0,48.7152,48.804,48.6955,48.7645,115822.0
2024-04-12 14:50:00,49.47,49.55,49.45,49.53,110635.0,48.7645,48.8434,48.7448,48.8237,110635.0
2024-04-12 14:55:00,49.53,49.65,49.51,49.52,189436.0,48.8237,48.942,48.804,48.8138,189436.0
2024-04-12 15:00:00,49.52,49.52,49.41,49.48,115181.0,48.8138,48.8138,48.7054,48.7744,115181.0
2024-04-12 15:05:00,49.47,49.57,49.43,49.54,162507.0,48.7645,48.8631,48.7251,48.8335,162507.0
2024-04-12 15:10:00,49.54,49.57,49.42,49.42,101836.0,48.8335,48.8631,48.7152,48.7152,101836.0
2024-04-12 15:15:00,49.41,49.5,49.38,49.47,198723.0,48.7054,48.7941,48.6758,48.7645,198723.0
2024-04-12 15:20:00,49.48,49.52,49.42,49.5,88187.0,48.7744,48.8138,48.7152,48.7941,88187.0
2024-04-12 15:25:00,49.5,49.51,49.4,49.41,118641.0,48.7941,48.804,48.6955,48.7054,118641.0
2024-04-12 15:30:00,49.41,49.45,49.33,49.4,118573.0,48.7054,48.7448,48.6265,48.6955,118573.0
2024-04-12 15:35:00,49.4,49.41,49.33,49.4,153392.0,48.6955,48.7054,48.6265,48.6955,153392.0
2024-04-12 15:40:00,49.4,49.59,49.4,49.57,134752.0,48.6955,48.8828,48.6955,48.8631,134752.0
2024-04-12 15:45:00,49.58,49.59,49.43,49.48,243072.0,48.873,48.8828,48.7251,48.7744,243072.0
2024-04-12 15:50:00,49.48,49.53,49.4,49.51,468376.0,48.7744,48.8237,48.6955,48.804,468376.0
2024-04-12 15:55:00,49.51,49.57,49.46,49.49,811945.0,48.804,48.8631,48.7547,48.7842,811945.0
2024-04-15 09:30:00,50.7,51.05,50.51,50.98,556283.0,49.977,50.322,49.7897,50.253,556283.0
2024-04-15 09:35:00,50.98,50.99,50.55,50.67,285940.0,50.253,50.2628,49.8291,49.9474,285940.0
2024-04-15 09:40:00,50.68,50.73,50.5,50.68,198150.0,49.9573,50.0066,49.7798,49.9573,198150.0
2024-04-15 09:45:00,50.68,50.92,50.67,50.88,201549.0,49.9573,50.1938,49.9474,50.1544,201549.0
2024-04-15 09:50:00,50.88,50.91,50.55,50.57,124666.0,50.1544,50.184,49.8291,49.8488,124666.0
2024-04-15 09:55:00,50.56,50.68,50.41,50.67,108713.0,49.839,49.9573,49.6911,49.9474,108713.0
2024-04-15 10:00:00,50.69,50.7,50.43,50.48,178512.0,49.9671,49.977,49.7108,49.7601,178512.0
2024-04-15 10:05:00,50.48,50.51,50.18,50.18,199705.0,49.7601,49.7897,49.4644,49.4644,199705.0
2024-04-15 10:10:00,50.18,50.43,50.08,50.43,248867.0,49.4644,49.7108,49.3658,49.7108,248867.0
2024-04-15 10:15:00,50.43,50.54,50.42,50.52,83666.0,49.7108,49.8193,49.701,49.7996,83666.0
2024-04-15 10:20:00,50.52,50.55,50.31,50.35,91166.0,49.7996,49.8291,49.5925,49.632,91166.0
2024-04-15 10:25:00,50.34,50.43,50.26,50.34,96959.0,49.6221,49.7108,49.5433,49.6221,96959.0
2024-04-15 10:30:00,50.35,50.58,50.35,50.52,92562.0,49.632,49.8587,49.632,49.7996,92562.0
2024-04-15 10:35:00,50.51,50.62,50.46,50.5,83532.0,49.7897,49.8981,49.7404,49.7798,83532.0
2024-04-15 10:40:00,50.51,50.54,50.33,50.39,132257.0,49.7897,49.8193,49.6123,49.6714,132257.0
2024-04-15 10:45:00,50.39,50.39,50.28,50.34,73636.0,49.6714,49.6714,49.563,49.6221,73636.0
2024-04-15 10:50:00,50.34,50.36,50.18,50.25,82149.0,49.6221,49.6418,49.4644,49.5334,82149.0
2024-04-15 10:55:00,50.26,50.32,50.22,50.25,33806.0,49.5433,49.6024,49.5038,49.5334,33806.0
2024-04-15 11:00:00,50.25,50.27,50.15,50.23,64301.0,49.5334,49.5531,49.4348,49.5137,64301.0
2024-04-15 11:05:00,50.22,50.32,50.21,50.31,81638.0,49.5038,49.6024,49.494,49.5925,81638.0
2024-04-15 11:10:00,50.32,50.4,50.27,50.29,150114.0,49.6024,49.6813,49.5531,49.5728,150114.0
2024-04-15 11:15:00,50.29,50.32,50.21,50.26,125035.0,49.5728,49.6024,49.494,49.5433,125035.0
2024-04-15 11:20:00,50.27,50.37,50.19,50.34,72011.0,49.5531,49.6517,49.4743,49.6221,72011.0
2024-04-15 11:25:00,50.34,50.44,50.32,50.42,72177.0,49.6221,49.7207,49.6024,49.701,72177.0
2024-04-15 11:30:00,50.43,50.54,50.42,50.52,102661.0,49.7108,49.8193,49.701,49.7996,102661.0
2024-04-15 11:35:00,50.52,50.56,50.44,50.54,78841.0,49.7996,49.839,49.7207,49.8193,78841.0
2024-04-15 11:40:00,50.55,50.63,50.53,50.62,117695.0,49.8291,49.908,49.8094,49.8981,117695.0
2024-04-15 11:45:00,50.63,50.65,50.59,50.64,73486.0,49.908,49.9277,49.8686,49.9178,73486.0
2024-04-15 11:50:00,50.65,50.75,50.61,50.71,104670.0,49.9277,50.0263,49.8883,49.9868,104670.0
2024-04-15 11:55:00,50.7,50.76,50.69,50.76,62711.0,49.977,50.0361,49.9671,50.0361,62711.0
2024-04-15 12:00:00,50.76,50.78,50.64,50.66,59826.0,50.0361,50.0558,49.9178,49.9376,59826.0
2024-04-15 12:05:00,50.66,50.69,50.61,50.63,47582.0,49.9376,49.9671,49.8883,49.908,47582.0
2024-04-15 12:10:00,50.64,50.66,50.57,50.66,51801.0,49.9178,49.9376,49.8488,49.9376,51801.0
2024-04-15 12:15:00,50.65,50.66,50.56,50.59,72411.0,49.9277,49.9376,49.839,49.8686,72411.0
2024-04-15 12:20:00,50.59,50.63,50.49,50.51,77998.0,49.8686,49.908,49.77,49.7897,77998.0
2024-04-15 12:25:00,50.52,50.57,50.48,50.49,99914.0,49.7996,49.8488,49.7601,49.77,99914.0
2024-04-15 12:30:00,50.49,50.49,50.39,50.44,56814.0,49.77,49.77,49.6714,49.7207,56814.0
2024-04-15 12:35:00,50.45,50.48,50.36,50.4,75106.0,49.7305,49.7601,49.6418,49.6813,75106.0
2024-04-15 12:40:00,50.41,50.46,50.4,50.43,68645.0,49.6911,49.7404,49.6813,49.7108,68645.0
2024-04-15 12:45:00,50.43,50.49,50.42,50.47,76915.0,49.7108,49.77,49.701,49.7503,76915.0
2024-04-15 12:50:00,50.46,50.52,50.43,50.51,53578.0,49.7404,49.7996,49.7108,49.7897,53578.0
2024-04-15 12:55:00,50.5,50.55,50.48,50.54,133512.0,49.7798,49.8291,49.7601,49.8193,133512.0
2024-04-15 13:00:00,50.54,50.54,50.42,50.48,307109.0,49.8193,49.8193,49.701,49.7601,307109.0
2024-04-15 13:05:00,50.48,50.63,50.47,50.59,108573.0,49.7601,49.908,49.7503,49.8686,108573.0
2024-04-15 13:10:00,50.58,50.59,50.48,50.49,113552.0,49.8587,49.8686,49.7601,49.77,113552.0
2024-04-15 13:15:00,50.49,50.52,50.29,50.3,95863.0,49.77,49.7996,49.5728,49.5827,95863.0
2024-04-15 13:20:00,50.29,50.3,50.17,50.26,104786.0,49.5728,49.5827,49.4545,49.5433,104786.0
2024-04-15 13:25:00,50.26,50.3,50.16,50.22,137274.0,49.5433,49.5827,49.4447,49.5038,137274.0
2024-04-15 13:30:00,50.21,50.22,50.02,50.09,179077.0,49.494,49.5038,49.3067,49.3757,179077.0
2024-04-15 13:35:00,50.09,50.23,50.09,50.12,138248.0,49.3757,49.5137,49.3757,49.4053,138248.0
2024-04-15 13:40:00,50.12,50.24,50.06,50.06,110466.0,49.4053,49.5235,49.3461,49.3461,110466.0
2024-04-15 13:45:00,50.04,50.09,49.93,49.97,94892.0,49.3264,49.3757,49.218,49.2574,94892.0
2024-04-15 13:50:00,49.98,50.06,49.95,50.0,112947.0,49.2673,49.3461,49.2377,49.287,112947.0
2024-04-15 13:55:00,50.0,50.19,50.0,50.18,112741.0,49.287,49.4743,49.287,49.4644,112741.0
2024-04-15 14:00:00,50.17,50.18,50.02,50.07,66533.0,49.4545,49.4644,49.3067,49.356,66533.0
2024-04-15 14:05:00,50.07,50.09,49.94,49.95,86780.0,49.356,49.3757,49.2278,49.2377,86780.0
2024-04-15 14:10:00,49.95,49.95,49.74,49.76,143092.0,49.2377,49.2377,49.0307,49.0504,143092.0
2024-04-15 14:15:00,49.76,49.84,49.73,49.83,101562.0,49.0504,49.1292,49.0208,49.1194,101562.0
2024-04-15 14:20:00,49.83,49.88,49.71,49.72,109530.0,49.1194,49.1687,49.0011,49.011,109530.0
2024-04-15 14:25:00,49.72,49.81,49.7,49.7,75308.0,49.011,49.0997,48.9912,48.9912,75308.0
2024-04-15 14:30:00,49.7,49.83,49.67,49.81,139139.0,48.9912,49.1194,48.9617,49.0997,139139.0
2024-04-15 14:35:00,49.8,49.91,49.8,49.86,222138.0,49.0898,49.1983,49.0898,49.149,222138.0
2024-04-15 14:40:00,49.86,49.96,49.85,49.96,78385.0,49.149,49.2475,49.1391,49.2475,78385.0
2024-04-15 14:45:00,49.95,49.98,49.87,49.88,64674.0,49.2377,49.2673,49.1588,49.1687,64674.0
2024-04-15 14:50:00,49.89,49.92,49.85,49.89,71265.0,49.1785,49.2081,49.1391,49.1785,71265.0
2024-04-15 14:55:00,49.89,50.02,49.88,49.97,82730.0,49.1785,49.3067,49.1687,49.2574,82730.0
2024-04-15 15:00:00,49.96,50.0,49.9,49.91,94745.0,49.2475,49.287,49.1884,49.1983,94745.0
2024-04-15 15:05:00,49.91,49.99,49.88,49.95,110287.0,49.1983,49.2771,49.1687,49.2377,110287.0
2024-04-15 15:10:00,49.95,49.98,49.92,49.92,119146.0,49.2377,49.2673,49.2081,49.2081,119146.0
2024-04-15 15:15:00,49.93,50.02,49.88,49.89,97302.0,49.218,49.3067,49.1687,49.1785,97302.0
2024-04-15 15:20:00,49.89,50.08,49.85,50.05,95326.0,49.1785,49.3658,49.1391,49.3363,95326.0
2024-04-15 15:25:00,50.05,50.13,49.93,49.96,126040.0,49.3363,49.4151,49.218,49.2475,126040.0
2024-04-15 15:30:00,49.96,50.08,49.95,49.96,80629.0,49.2475,49.3658,49.2377,49.2475,80629.0
2024-04-15 15:35:00,49.96,50.07,49.95,50.06,89805.0,49.2475,49.356,49.2377,49.3461,89805.0
2024-04-15 15:40:00,50.06,50.08,49.93,49.94,117170.0,49.3461,49.3658,49.218,49.2278,117170.0
2024-04-15 15:45:00,49.94,50.07,49.92,50.06,181065.0,49.2278,49.356,49.2081,49.3461,181065.0
2024-04-15 15:50:00,50.07,50.16,50.04,50.15,215279.0,49.356,49.4447,49.3264,49.4348,215279.0
2024-04-15 15:55:00,50.14,50.2,50.01,50.03,820714.0,49.425,49.4841,49.2968,49.3165,820714.0
2024-04-16 09:30:00,48.42,48.84,48.13,48.15,686392.0,47.7295,48.1435,47.4436,47.4633,686392.0
2024-04-16 09:35:00,48.13,48.45,48.13,48.14,407181.0,47.4436,47.7591,47.4436,47.4535,407181.0
2024-04-16 09:40:00,48.14,48.42,48.07,48.3,300851.0,47.4535,47.7295,47.3845,47.6112,300851.0
2024-04-16 09:45:00,48.31,48.44,48.12,48.33,376423.0,47.6211,47.7492,47.4338,47.6408,376423.0
2024-04-16 09:50:00,48.33,48.35,48.13,48.15,402011.0,47.6408,47.6605,47.4436,47.4633,402011.0
2024-04-16 09:55:00,48.15,48.39,48.11,48.27,283136.0,47.4633,47.6999,47.4239,47.5816,283136.0
2024-04-16 10:00:00,48.27,48.63,48.22,48.62,243709.0,47.5816,47.9365,47.5324,47.9266,243709.0
2024-04-16 10:05:00,48.63,48.65,48.37,48.51,188263.0,47.9365,47.9562,47.6802,47.8182,188263.0
2024-04-16 10:10:00,48.51,48.62,48.44,48.61,259782.0,47.8182,47.9266,47.7492,47.9168,259782.0
2024-04-16 10:15:00,48.6,48.8,48.6,48.68,212859.0,47.9069,48.1041,47.9069,47.9858,212859.0
2024-04-16 10:20:00,48.68,48.75,48.54,48.57,142329.0,47.9858,48.0548,47.8478,47.8774,142329.0
2024-04-16 10:25:00,48.58,48.62,48.37,48.37,170811.0,47.8872,47.9266,47.6802,47.6802,170811.0
2024-04-16 10:30:00,48.38,48.48,48.28,48.31,401532.0,47.6901,47.7886,47.5915,47.6211,401532.0
2024-04-16 10:35:00,48.31,48.36,48.2,48.29,251783.0,47.6211,47.6704,47.5126,47.6014,251783.0
2024-04-16 10:40:00,48.29,48.43,48.26,48.41,249835.0,47.6014,47.7394,47.5718,47.7196,249835.0
2024-04-16 10:45:00,48.4,48.75,48.38,48.67,439206.0,47.7098,48.0548,47.6901,47.9759,439206.0
2024-04-16 10:50:00,48.67,48.68,48.49,48.5,240230.0,47.9759,47.9858,47.7985,47.8084,240230.0
2024-04-16 10:55:00,48.5,48.56,48.43,48.51,164301.0,47.8084,47.8675,47.7394,47.8182,164301.0
2024-04-16 11:00:00,48.51,48.72,48.47,48.67,343948.0,47.8182,48.0252,47.7788,47.9759,343948.0
2024-04-16 11:05:00,48.68,48.78,48.58,48.78,260038.0,47.9858,48.0844,47.8872,48.0844,260038.0
2024-04-16 11:10:00,48.78,48.82,48.59,48.64,167902.0,48.0844,48.1238,47.8971,47.9464,167902.0
2024-04-16 11:15:00,48.65,48.86,48.64,48.83,154495.0,47.9562,48.1632,47.9464,48.1337,154495.0
2024-04-16 11:20:00,48.83,48.92,48.79,48.87,144117.0,48.1337,48.2224,48.0942,48.1731,144117.0
2024-04-16 11:25:00,48.87,48.93,48.84,48.92,164819.0,48.1731,48.2322,48.1435,48.2224,164819.0
2024-04-16 11:30:00,48.92,49.02,48.85,49.01,140187.0,48.2224,48.3209,48.1534,48.3111,140187.0
2024-04-16 11:35:00,49.01,49.02,48.92,48.95,110770.0,48.3111,48.3209,48.2224,48.2519,110770.0
2024-04-16 11:40:00,48.95,49.1,48.94,49.04,120451.0,48.2519,48.3998,48.2421,48.3407,120451.0
2024-04-16 11:45:00,49.03,49.04,48.9,48.98,149388.0,48.3308,48.3407,48.2027,48.2815,149388.0
2024-04-16 11:50:00,48.98,49.09,48.98,49.09,89364.0,48.2815,48.3899,48.2815,48.3899,89364.0
2024-04-16 11:55:00,49.09,49.15,48.97,48.97,178322.0,48.3899,48.4491,48.2717,48.2717,178322.0
2024-04-16 12:00:00,48.97,49.03,48.9,49.03,152759.0,48.2717,48.3308,48.2027,48.3308,152759.0
2024-04-16 12:05:00,49.02,49.16,49.01,49.16,75676.0,48.3209,48.4589,48.3111,48.4589,75676.0
2024-04-16 12:10:00,49.16,49.17,49.1,49.15,71249.0,48.4589,48.4688,48.3998,48.4491,71249.0
2024-04-16 12:15:00,49.15,49.15,49.09,49.14,68404.0,48.4491,48.4491,48.3899,48.4392,68404.0
2024-04-16 12:20:00,49.14,49.14,49.07,49.08,96033.0,48.4392,48.4392,48.3702,48.3801,96033.0
2024-04-16 12:25:00,49.07,49.15,49.07,49.11,68164.0,48.3702,48.4491,48.3702,48.4097,68164.0
2024-04-16 12:30:00,49.11,49.23,49.1,49.2,65340.0,48.4097,48.5279,48.3998,48.4984,65340.0
2024-04-16 12:35:00,49.2,49.2,49.12,49.17,89178.0,48.4984,48.4984,48.4195,48.4688,89178.0
2024-04-16 12:40:00,49.17,49.23,49.16,49.18,68189.0,48.4688,48.5279,48.4589,48.4787,68189.0
2024-04-16 12:45:00,49.18,49.36,49.18,49.36,107398.0,48.4787,48.6561,48.4787,48.6561,107398.0
2024-04-16 12:50:00,49.36,49.36,49.29,49.33,212287.0,48.6561,48.6561,48.5871,48.6265,212287.0
2024-04-16 12:55:00,49.33,49.39,49.25,49.38,261976.0,48.6265,48.6857,48.5477,48.6758,261976.0
2024-04-16 13:00:00,49.39,49.41,49.28,49.33,188884.0,48.6857,48.7054,48.5772,48.6265,188884.0
2024-04-16 13:05:00,49.33,49.44,49.28,49.41,184682.0,48.6265,48.735,48.5772,48.7054,184682.0
2024-04-16 13:10:00,49.41,49.42,49.33,49.38,134215.0,48.7054,48.7152,48.6265,48.6758,134215.0
2024-04-16 13:15:00,49.38,49.39,49.3,49.36,60967.0,48.6758,48.6857,48.5969,48.6561,60967.0
2024-04-16 13:20:00,49.36,49.39,49.3,49.35,113662.0,48.6561,48.6857,48.5969,48.6462,113662.0
2024-04-16 13:25:00,49.34,49.39,49.25,49.27,105199.0,48.6364,48.6857,48.5477,48.5674,105199.0
2024-04-16 13:30:00,49.27,49.28,48.92,49.05,289765.0,48.5674,48.5772,48.2224,48.3505,289765.0
2024-04-16 13:35:00,49.04,49.18,48.99,49.08,224514.0,48.3407,48.4787,48.2914,48.3801,224514.0
2024-04-16 13:40:00,49.08,49.21,49.08,49.16,138974.0,48.3801,48.5082,48.3801,48.4589,138974.0
2024-04-16 13:45:00,49.17,49.24,49.07,49.08,126630.0,48.4688,48.5378,48.3702,48.3801,126630.0
2024-04-16 13:50:00,49.08,49.13,48.93,49.07,152459.0,48.3801,48.4294,48.2322,48.3702,152459.0
2024-04-16 13:55:00,49.06,49.16,49.01,49.13,127157.0,48.3604,48.4589,48.3111,48.4294,127157.0
2024-04-16 14:00:00,49.12,49.14,49.05,49.13,84949.0,48.4195,48.4392,48.3505,48.4294,84949.0
2024-04-16 14:05:00,49.12,49.48,49.12,49.46,113334.0,48.4195,48.7744,48.4195,48.7547,113334.0
2024-04-16 14:10:00,49.45,49.51,49.26,49.27,82564.0,48.7448,48.804,48.5575,48.5674,82564.0
2024-04-16 14:15:00,49.27,49.28,49.11,49.12,133102.0,48.5674,48.5772,48.4097,48.4195,133102.0
2024-04-16 14:20:00,49.12,49.15,49.03,49.06,101912.0,48.4195,48.4491,48.3308,48.3604,101912.0
2024-04-16 14:25:00,49.06,49.18,49.03,49.08,195164.0,48.3604,48.4787,48.3308,48.3801,195164.0
2024-04-16 14:30:00,49.07,49.21,49.04,49.2,126701.0,48.3702,48.5082,48.3407,48.4984,126701.0
2024-04-16 14:35:00,49.22,49.28,49.16,49.26,83463.0,48.5181,48.5772,48.4589,48.5575,83463.0
2024-04-16 14:40:00,49.27,49.37,49.24,49.34,87910.0,48.5674,48.666,48.5378,48.6364,87910.0
2024-04-16 14:45:00,49.35,49.39,49.29,49.34,73471.0,48.6462,48.6857,48.5871,48.6364,73471.0
2024-04-16 14:50:00,49.35,49.52,49.34,49.49,91884.0,48.6462,48.8138,48.6364,48.7842,91884.0
2024-04-16 14:55:00,49.49,49.53,49.44,49.52,70373.0,48.7842,48.8237,48.735,48.8138,70373.0
2024-04-16 15:00:00,49.52,49.55,49.43,49.45,118483.0,48.8138,48.8434,48.7251,48.7448,118483.0
2024-04-16 15:05:00,49.45,49.5,49.41,49.44,115674.0,48.7448,48.7941,48.7054,48.735,115674.0
2024-04-16 15:10:00,49.44,49.51,49.41,49.48,107157.0,48.735,48.804,48.7054,48.7744,107157.0
2024-04-16 15:15:00,49.48,49.58,49.42,49.58,99167.0,48.7744,48.873,48.7152,48.873,99167.0
2024-04-16 15:20:00,49.58,49.61,49.53,49.57,149417.0,48.873,48.9025,48.8237,48.8631,149417.0
2024-04-16 15:25:00,49.57,49.59,49.53,49.55,91055.0,48.8631,48.8828,48.8237,48.8434,91055.0
2024-04-16 15:30:00,49.55,49.56,49.36,49.37,176072.0,48.8434,48.8532,48.6561,48.666,176072.0
2024-04-16 15:35:00,49.37,49.51,49.32,49.48,172495.0,48.666,48.804,48.6167,48.7744,172495.0
2024-04-16 15:40:00,49.48,49.49,49.4,49.44,146835.0,48.7744,48.7842,48.6955,48.735,146835.0
2024-04-16 15:45:00,49.44,49.47,49.36,49.43,217220.0,48.735,48.7645,48.6561,48.7251,217220.0
2024-04-16 15:50:00,49.42,49.55,49.37,49.54,424338.0,48.7152,48.8434,48.666,48.8335,424338.0
2024-04-16 15:55:00,49.54,49.57,49.38,49.41,766672.0,48.8335,48.8631,48.6758,48.7054,766672.0
2024-04-17 09:30:00,50.46,50.7,50.25,50.65,75425.0,49.7404,49.977,49.5334,49.9277,75425.0
2024-04-17 09:35:00,50.65,50.85,50.26,50.78,915069.0,49.9277,50.1248,49.5433,50.0558,915069.0
2024-04-17 09:40:00,50.77,51.14,50.72,51.14,445882.0,50.046,50.4107,49.9967,50.4107,445882.0
2024-04-17 09:45:00,51.14,51.14,50.92,50.93,290708.0,50.4107,50.4107,50.1938,50.2037,290708.0
2024-04-17 09:50:00,50.93,51.04,50.92,50.95,161363.0,50.2037,50.3121,50.1938,50.2234,161363.0
2024-04-17 09:55:00,50.95,51.01,50.82,51.0,169614.0,50.2234,50.2826,50.0953,50.2727,169614.0
2024-04-17 10:00:00,51.0,51.0,50.67,50.72,219199.0,50.2727,50.2727,49.9474,49.9967,219199.0
2024-04-17 10:05:00,50.72,50.78,50.62,50.76,285185.0,49.9967,50.0558,49.8981,50.0361,285185.0
2024-04-17 10:10:00,50.75,50.77,50.5,50.62,169593.0,50.0263,50.046,49.7798,49.8981,169593.0
2024-04-17 10:15:00,50.61,50.66,50.5,50.64,136280.0,49.8883,49.9376,49.7798,49.9178,136280.0
2024-04-17 10:20:00,50.64,50.65,50.45,50.64,127371.0,49.9178,49.9277,49.7305,49.9178,127371.0
2024-04-17 10:25:00,50.65,50.79,50.64,50.76,98683.0,49.9277,50.0657,49.9178,50.0361,98683.0
2024-04-17 10:30:00,50.76,50.83,50.69,50.77,147174.0,50.0361,50.1051,49.9671,50.046,147174.0
2024-04-17 10:35:00,50.76,50.8,50.54,50.62,137535.0,50.0361,50.0756,49.8193,49.8981,137535.0
2024-04-17 10:40:00,50.61,50.69,50.6,50.69,86863.0,49.8883,49.9671,49.8784,49.9671,86863.0
2024-04-17 10:45:00,50.68,50.79,50.65,50.77,71145.0,49.9573,50.0657,49.9277,50.046,71145.0
2024-04-17 10:50:00,50.77,50.77,50.41,50.44,82076.0,50.046,50.046,49.6911,49.7207,82076.0
2024-04-17 10:55:00,50.45,50.53,50.4,50.52,118844.0,49.7305,49.8094,49.6813,49.7996,118844.0
2024-04-17 11:00:00,50.51,50.75,50.49,50.75,208203.0,49.7897,50.0263,49.77,50.0263,208203.0
2024-04-17 11:05:00,50.74,50.74,50.51,50.55,144550.0,50.0164,50.0164,49.7897,49.8291,144550.0
2024-04-17 11:10:00,50.55,50.6,50.48,50.51,138710.0,49.8291,49.8784,49.7601,49.7897,138710.0
2024-04-17 11:15:00,50.51,50.51,50.38,50.39,117941.0,49.7897,49.7897,49.6615,49.6714,117941.0
2024-04-17 11:20:00,50.38,50.43,50.34,50.38,108268.0,49.6615,49.7108,49.6221,49.6615,108268.0
2024-04-17 11:25:00,50.38,50.51,50.38,50.43,92362.0,49.6615,49.7897,49.6615,49.7108,92362.0
2024-04-17 11:30:00,50.42,50.44,50.27,50.32,135659.0,49.701,49.7207,49.5531,49.6024,135659.0
2024-04-17 11:35:00,50.31,50.41,50.27,50.37,82865.0,49.5925,49.6911,49.5531,49.6517,82865.0
2024-04-17 11:40:00,50.38,50.46,50.34,50.39,83711.0,49.6615,49.7404,49.6221,49.6714,83711.0
2024-04-17 11:45:00,50.38,50.41,50.32,50.34,76885.0,49.6615,49.6911,49.6024,49.6221,76885.0
2024-04-17 11:50:00,50.34,50.39,50.3,50.36,59275.0,49.6221,49.6714,49.5827,49.6418,59275.0
2024-04-17 11:55:00,50.36,50.4,50.31,50.31,62119.0,49.6418,49.6813,49.5925,49.5925,62119.0
2024-04-17 12:00:00,50.31,50.31,50.07,50.07,116297.0,49.5925,49.5925,49.356,49.356,116297.0
2024-04-17 12:05:00,50.08,50.08,49.95,49.98,124908.0,49.3658,49.3658,49.2377,49.2673,124908.0
2024-04-17 12:10:00,49.99,50.18,49.99,50.14,109572.0,49.2771,49.4644,49.2771,49.425,109572.0
2024-04-17 12:15:00,50.14,50.15,50.01,50.07,113454.0,49.425,49.4348,49.2968,49.356,113454.0
2024-04-17 12:20:00,50.06,50.14,49.96,49.97,127335.0,49.3461,49.425,49.2475,49.2574,127335.0
2024-04-17 12:25:00,49.98,50.04,49.82,49.85,230964.0,49.2673,49.3264,49.1095,49.1391,230964.0
2024-04-17 12:30:00,49.84,49.84,49.7,49.83,217416.0,49.1292,49.1292,48.9912,49.1194,217416.0
2024-04-17 12:35:00,49.83,49.83,49.67,49.69,200404.0,49.1194,49.1194,48.9617,48.9814,200404.0
2024-04-17 12:40:00,49.69,49.78,49.48,49.51,195373.0,48.9814,49.0701,48.7744,48.804,195373.0
2024-04-17 12:45:00,49.51,49.74,49.5,49.73,96230.0,48.804,49.0307,48.7941,49.0208,96230.0
2024-04-17 12:50:00,49.73,49.84,49.73,49.82,48088.0,49.0208,49.1292,49.0208,49.1095,48088.0
2024-04-17 12:55:00,49.8,49.89,49.77,49.85,64070.0,49.0898,49.1785,49.0602,49.1391,64070.0
2024-04-17 13:00:00,49.85,49.94,49.8,49.89,57706.0,49.1391,49.2278,49.0898,49.1785,57706.0
2024-04-17 13:05:00,49.89,49.95,49.83,49.95,128509.0,49.1785,49.2377,49.1194,49.2377,128509.0
2024-04-17 13:10:00,49.94,49.96,49.82,49.84,107144.0,49.2278,49.2475,49.1095,49.1292,107144.0
2024-04-17 13:15:00,49.83,49.95,49.83,49.89,58077.0,49.1194,49.2377,49.1194,49.1785,58077.0
2024-04-17 13:20:00,49.89,49.91,49.84,49.84,46385.0,49.1785,49.1983,49.1292,49.1292,46385.0
2024-04-17 13:25:00,49.85,49.95,49.83,49.88,48498.0,49.1391,49.2377,49.1194,49.1687,48498.0
2024-04-17 13:30:00,49.9,49.97,49.88,49.9,126192.0,49.1884,49.2574,49.1687,49.1884,126192.0
2024-04-17 13:35:00,49.91,50.01,49.9,49.96,159538.0,49.1983,49.2968,49.1884,49.2475,159538.0
2024-04-17 13:40:00,49.97,50.0,49.86,49.9,89707.0,49.2574,49.287,49.149,49.1884,89707.0
2024-04-17 13:45:00,49.9,49.94,49.82,49.94,83475.0,49.1884,49.2278,49.1095,49.2278,83475.0
2024-04-17 13:50:00,49.95,50.0,49.9,49.93,130441.0,49.2377,49.287,49.1884,49.218,130441.0
2024-04-17 13:55:00,49.93,50.07,49.92,50.04,78288.0,49.218,49.356,49.2081,49.3264,78288.0
2024-04-17 14:00:00,50.04,50.13,50.0,50.12,65410.0,49.3264,49.4151,49.287,49.4053,65410.0
2024-04-17 14:05:00,50.13,50.13,50.04,50.08,69459.0,49.4151,49.4151,49.3264,49.3658,69459.0
2024-04-17 14:10:00,50.07,50.08,49.96,50.03,49226.0,49.356,49.3658,49.2475,49.3165,49226.0
2024-04-17 14:15:00,50.03,50.11,49.98,50.08,186975.0,49.3165,49.3954,49.2673,49.3658,186975.0
2024-04-17 14:20:00,50.09,50.09,49.97,50.01,48859.0,49.3757,49.3757,49.2574,49.2968,48859.0
2024-04-17 14:25:00,50.01,50.05,49.97,49.99,34068.0,49.2968,49.3363,49.2574,49.2771,34068.0
2024-04-17 14:30:00,49.99,50.0,49.92,49.98,80390.0,49.2771,49.287,49.2081,49.2673,80390.0
2024-04-17 14:35:00,49.98,50.0,49.92,49.98,44751.0,49.2673,49.287,49.2081,49.2673,44751.0
2024-04-17 14:40:00,49.99,50.23,49.99,50.2,430531.0,49.2771,49.5137,49.2771,49.4841,430531.0
2024-04-17 14:45:00,50.2,50.21,49.97,49.97,127003.0,49.4841,49.494,49.2574,49.2574,127003.0
2024-04-17 14:50:00,49.98,50.0,49.8,49.83,84987.0,49.2673,49.287,49.0898,49.1194,84987.0
2024-04-17 14:55:00,49.84,49.87,49.77,49.8,163954.0,49.1292,49.1588,49.0602,49.0898,163954.0
2024-04-17 15:00:00,49.8,49.83,49.73,49.79,230873.0,49.0898,49.1194,49.0208,49.08,230873.0
2024-04-17 15:05:00,49.79,49.83,49.62,49.63,126957.0,49.08,49.1194,48.9124,48.9222,126957.0
2024-04-17 15:10:00,49.62,49.65,49.53,49.59,196658.0,48.9124,48.942,48.8237,48.8828,196658.0
2024-04-17 15:15:00,49.59,49.72,49.51,49.66,218002.0,48.8828,49.011,48.804,48.9518,218002.0
2024-04-17 15:20:00,49.66,49.72,49.61,49.65,110277.0,48.9518,49.011,48.9025,48.942,110277.0
2024-04-17 15:25:00,49.66,49.66,49.47,49.47,93388.0,48.9518,48.9518,48.7645,48.7645,93388.0
2024-04-17 15:30:00,49.48,49.73,49.46,49.73,243847.0,48.7744,49.0208,48.7547,49.0208,243847.0
2024-04-17 15:35:00,49.72,49.73,49.65,49.71,154210.0,49.011,49.0208,48.942,49.0011,154210.0
2024-04-17 15:40:00,49.7,49.71,49.56,49.59,225554.0,48.9912,49.0011,48.8532,48.8828,225554.0
2024-04-17 15:45:00,49.58,49.71,49.56,49.71,155277.0,48.873,49.0011,48.8532,49.0011,155277.0
2024-04-17 15:50:00,49.71,49.8,49.53,49.79,314041.0,49.0011,49.0898,48.8237,49.08,314041.0
2024-04-17 15:55:00,49.79,49.85,49.71,49.82,710580.0,49.08,49.1391,49.0011,49.1095,710580.0
2024-04-18 09:30:00,50.82,51.04,50.59,50.62,549974.0,50.0953,50.3121,49.8686,49.8981,549974.0
2024-04-18 09:35:00,50.62,50.63,50.05,50.12,250840.0,49.8981,49.908,49.3363,49.4053,250840.0
2024-04-18 09:40:00,50.13,50.19,49.81,49.82,162555.0,49.4151,49.4743,49.0997,49.1095,162555.0
2024-04-18 09:45:00,49.81,50.23,49.7,50.19,129967.0,49.0997,49.5137,48.9912,49.4743,129967.0
2024-04-18 09:50:00,50.19,50.28,50.12,50.19,134912.0,49.4743,49.563,49.4053,49.4743,134912.0
2024-04-18 09:55:00,50.19,50.56,50.14,50.55,170621.0,49.4743,49.839,49.425,49.8291,170621.0
2024-04-18 10:00:00,50.55,50.57,50.37,50.38,271824.0,49.8291,49.8488,49.6517,49.6615,271824.0
2024-04-18 10:05:00,50.39,50.67,50.39,50.62,233723.0,49.6714,49.9474,49.6714,49.8981,233723.0
2024-04-18 10:10:00,50.63,50.82,50.6,50.82,243575.0,49.908,50.0953,49.8784,50.0953,243575.0
2024-04-18 10:15:00,50.82,50.82,50.6,50.64,552846.0,50.0953,50.0953,49.8784,49.9178,552846.0
2024-04-18 10:20:00,50.63,50.63,50.46,50.51,113776.0,49.908,49.908,49.7404,49.7897,113776.0
2024-04-18 10:25:00,50.51,50.55,50.35,50.37,104319.0,49.7897,49.8291,49.632,49.6517,104319.0
2024-04-18 10:30:00,50.38,50.49,50.37,50.45,80982.0,49.6615,49.77,49.6517,49.7305,80982.0
2024-04-18 10:35:00,50.44,50.57,50.39,50.54,112622.0,49.7207,49.8488,49.6714,49.8193,112622.0
2024-04-18 10:40:00,50.54,50.59,50.44,50.53,84162.0,49.8193,49.8686,49.7207,49.8094,84162.0
2024-04-18 10:45:00,50.54,50.65,50.53,50.56,150641.0,49.8193,49.9277,49.8094,49.839,150641.0
2024-04-18 10:50:00,50.55,50.55,50.4,50.48,192082.0,49.8291,49.8291,49.6813,49.7601,192082.0
2024-04-18 10:55:00,50.48,50.51,50.33,50.37,130819.0,49.7601,49.7897,49.6123,49.6517,130819.0
2024-04-18 11:00:00,50.37,50.53,50.36,50.46,134143.0,49.6517,49.8094,49.6418,49.7404,134143.0
2024-04-18 11:05:00,50.45,50.58,50.45,50.5,149233.0,49.7305,49.8587,49.7305,49.7798,149233.0
2024-04-18 11:10:00,50.49,50.56,50.46,50.54,98715.0,49.77,49.839,49.7404,49.8193,98715.0
2024-04-18 11:15:00,50.54,50.64,50.52,50.64,133442.0,49.8193,49.9178,49.7996,49.9178,133442.0
2024-04-18 11:20:00,50.64,50.92,50.63,50.83,555432.0,49.9178,50.1938,49.908,50.1051,555432.0
2024-04-18 11:25:00,50.84,50.85,50.73,50.73,104605.0,50.115,50.1248,50.0066,50.0066,104605.0
2024-04-18 11:30:00,50.73,50.76,50.62,50.63,85811.0,50.0066,50.0361,49.8981,49.908,85811.0
2024-04-18 11:35:00,50.63,50.66,50.47,50.53,94348.0,49.908,49.9376,49.7503,49.8094,94348.0
2024-04-18 11:40:00,50.52,50.52,50.38,50.42,144093.0,49.7996,49.7996,49.6615,49.701,144093.0
2024-04-18 11:45:00,50.43,50.43,50.25,50.3,67622.0,49.7108,49.7108,49.5334,49.5827,67622.0
2024-04-18 11:50:00,50.3,50.33,50.2,50.25,154087.0,49.5827,49.6123,49.4841,49.5334,154087.0
2024-04-18 11:55:00,50.25,50.4,50.24,50.37,82925.0,49.5334,49.6813,49.5235,49.6517,82925.0
2024-04-18 12:00:00,50.37,50.48,50.37,50.42,107819.0,49.6517,49.7601,49.6517,49.701,107819.0
2024-04-18 12:05:00,50.43,50.49,50.34,50.4,86936.0,49.7108,49.77,49.6221,49.6813,86936.0
2024-04-18 12:10:00,50.39,50.49,50.38,50.43,51463.0,49.6714,49.77,49.6615,49.7108,51463.0
2024-04-18 12:15:00,50.43,50.49,50.41,50.45,75965.0,49.7108,49.77,49.6911,49.7305,75965.0
2024-04-18 12:20:00,50.46,50.51,50.43,50.44,44501.0,49.7404,49.7897,49.7108,49.7207,44501.0
2024-04-18 12:25:00,50.43,50.48,50.4,50.44,67361.0,49.7108,49.7601,49.6813,49.7207,67361.0
2024-04-18 12:30:00,50.44,50.46,50.31,50.33,90782.0,49.7207,49.7404,49.5925,49.6123,90782.0
2024-04-18 12:35:00,50.32,50.43,50.31,50.37,73123.0,49.6024,49.7108,49.5925,49.6517,73123.0
2024-04-18 12:40:00,50.37,50.39,50.25,50.36,110756.0,49.6517,49.6714,49.5334,49.6418,110756.0
2024-04-18 12:45:00,50.36,50.37,50.14,50.19,159809.0,49.6418,49.6517,49.425,49.4743,159809.0
2024-04-18 12:50:00,50.19,50.21,50.07,50.14,241080.0,49.4743,49.494,49.356,49.425,241080.0
2024-04-18 12:55:00,50.13,50.16,50.08,50.11,186024.0,49.4151,49.4447,49.3658,49.3954,186024.0
2024-04-18 13:00:00,50.1,50.16,50.04,50.04,145725.0,49.3855,49.4447,49.3264,49.3264,145725.0
2024-04-18 13:05:00,50.04,50.05,49.97,50.0,118463.0,49.3264,49.3363,49.2574,49.287,118463.0
2024-04-18 13:10:00,50.01,50.03,49.89,49.91,178577.0,49.2968,49.3165,49.1785,49.1983,178577.0
2024-04-18 13:15:00,49.92,49.94,49.77,49.82,232125.0,49.2081,49.2278,49.0602,49.1095,232125.0
2024-04-18 13:20:00,49.82,49.85,49.68,49.68,110871.0,49.1095,49.1391,48.9715,48.9715,110871.0
2024-04-18 13:25:00,49.69,49.9,49.67,49.9,295496.0,48.9814,49.1884,48.9617,49.1884,295496.0
2024-04-18 13:30:00,49.89,49.93,49.82,49.87,138486.0,49.1785,49.218,49.1095,49.1588,138486.0
2024-04-18 13:35:00,49.86,49.92,49.83,49.84,73436.0,49.149,49.2081,49.1194,49.1292,73436.0
2024-04-18 13:40:00,49.84,49.93,49.77,49.93,160455.0,49.1292,49.218,49.0602,49.218,160455.0
2024-04-18 13:45:00,49.92,49.96,49.89,49.92,115257.0,49.2081,49.2475,49.1785,49.2081,115257.0
2024-04-18 13:50:00,49.92,49.95,49.81,49.85,94802.0,49.2081,49.2377,49.0997,49.1391,94802.0
2024-04-18 13:55:00,49.85,49.91,49.82,49.9,64520.0,49.1391,49.1983,49.1095,49.1884,64520.0
2024-04-18 14:00:00,49.89,49.89,49.78,49.81,68804.0,49.1785,49.1785,49.0701,49.0997,68804.0
2024-04-18 14:05:00,49.81,49.82,49.7,49.77,118957.0,49.0997,49.1095,48.9912,49.0602,118957.0
2024-04-18 14:10:00,49.76,49.81,49.69,49.77,226303.0,49.0504,49.0997,48.9814,49.0602,226303.0
2024-04-18 14:15:00,49.76,49.89,49.75,49.81,114047.0,49.0504,49.1785,49.0405,49.0997,114047.0
2024-04-18 14:20:00,49.82,49.9,49.79,49.86,150202.0,49.1095,49.1884,49.08,49.149,150202.0
2024-04-18 14:25:00,49.85,49.89,49.76,49.78,140612.0,49.1391,49.1785,49.0504,49.0701,140612.0
2024-04-18 14:30:00,49.78,49.79,49.68,49.7,120578.0,49.0701,49.08,48.9715,48.9912,120578.0
2024-04-18 14:35:00,49.7,49.77,49.69,49.73,75931.0,48.9912,49.0602,48.9814,49.0208,75931.0
2024-04-18 14:40:00,49.75,49.89,49.74,49.88,67376.0,49.0405,49.1785,49.0307,49.1687,67376.0
2024-04-18 14:45:00,49.87,49.93,49.84,49.91,75304.0,49.1588,49.218,49.1292,49.1983,75304.0
2024-04-18 14:50:00,49.9,49.91,49.82,49.84,57810.0,49.1884,49.1983,49.1095,49.1292,57810.0
2024-04-18 14:55:00,49.84,49.89,49.82,49.88,56238.0,49.1292,49.1785,49.1095,49.1687,56238.0
2024-04-18 15:00:00,49.88,50.01,49.88,49.96,92473.0,49.1687,49.2968,49.1687,49.2475,92473.0
2024-04-18 15:05:00,49.97,50.01,49.93,49.96,77065.0,49.2574,49.2968,49.218,49.2475,77065.0
2024-04-18 15:10:00,49.95,50.02,49.95,49.98,58299.0,49.2377,49.3067,49.2377,49.2673,58299.0
2024-04-18 15:15:00,49.98,50.02,49.94,50.0,87082.0,49.2673,49.3067,49.2278,49.287,87082.0
2024-04-18 15:20:00,50.0,50.05,49.96,50.01,122179.0,49.287,49.3363,49.2475,49.2968,122179.0
2024-04-18 15:25:00,50.02,50.07,49.95,50.05,85750.0,49.3067,49.356,49.2377,49.3363,85750.0
2024-04-18 15:30:00,50.06,50.13,50.05,50.12,123251.0,49.3461,49.4151,49.3363,49.4053,123251.0
2024-04-18 15:35:00,50.12,50.16,50.07,50.11,156647.0,49.4053,49.4447,49.356,49.3954,156647.0
2024-04-18 15:40:00,50.11,50.14,50.03,50.14,140061.0,49.3954,49.425,49.3165,49.425,140061.0
2024-04-18 15:45:00,50.14,50.16,50.08,50.13,224118.0,49.425,49.4447,49.3658,49.4151,224118.0
2024-04-18 15:50:00,50.13,50.28,50.12,50.14,375308.0,49.4151,49.563,49.4053,49.425,375308.0
2024-04-18 15:55:00,50.13,50.2,50.11,50.15,595725.0,49.4151,49.4841,49.3954,49.4348,595725.0
2024-04-19 09:30:00,50.25,50.56,50.0,50.4,531927.0,49.5334,49.839,49.287,49.6813,531927.0
2024-04-19 09:35:00,50.42,50.5,50.3,50.36,160653.0,49.701,49.7798,49.5827,49.6418,160653.0
2024-04-19 09:40:00,50.37,50.67,50.37,50.62,100316.0,49.6517,49.9474,49.6517,49.8981,100316.0
2024-04-19 09:45:00,50.63,50.72,50.56,50.67,118146.0,49.908,49.9967,49.839,49.9474,118146.0
2024-04-19 09:50:00,50.66,50.75,50.54,50.67,177767.0,49.9376,50.0263,49.8193,49.9474,177767.0
2024-04-19 09:55:00,50.67,50.79,50.64,50.76,102323.0,49.9474,50.0657,49.9178,50.0361,102323.0
2024-04-19 10:00:00,50.76,50.79,50.56,50.71,120904.0,50.0361,50.0657,49.839,49.9868,120904.0
2024-04-19 10:05:00,50.71,50.84,50.7,50.81,181371.0,49.9868,50.115,49.977,50.0854,181371.0
2024-04-19 10:10:00,50.8,50.87,50.68,50.8,222448.0,50.0756,50.1446,49.9573,50.0756,222448.0
2024-04-19 10:15:00,50.81,50.88,50.74,50.85,281931.0,50.0854,50.1544,50.0164,50.1248,281931.0
2024-04-19 10:20:00,50.85,51.07,50.84,50.97,269457.0,50.1248,50.3417,50.115,50.2431,269457.0
2024-04-19 10:25:00,50.97,51.08,50.9,51.03,217922.0,50.2431,50.3516,50.1741,50.3023,217922.0
2024-04-19 10:30:00,51.03,51.05,50.78,50.89,203128.0,50.3023,50.322,50.0558,50.1643,203128.0
2024-04-19 10:35:00,50.89,50.9,50.58,50.69,317171.0,50.1643,50.1741,49.8587,49.9671,317171.0
2024-04-19 10:40:00,50.7,50.88,50.69,50.86,206422.0,49.977,50.1544,49.9671,50.1347,206422.0
2024-04-19 10:45:00,50.86,50.87,50.66,50.71,210096.0,50.1347,50.1446,49.9376,49.9868,210096.0
2024-04-19 10:50:00,50.71,50.88,50.64,50.85,129472.0,49.9868,50.1544,49.9178,50.1248,129472.0
2024-04-19 10:55:00,50.84,50.86,50.68,50.85,209679.0,50.115,50.1347,49.9573,50.1248,209679.0
2024-04-19 11:00:00,50.85,50.9,50.79,50.86,129143.0,50.1248,50.1741,50.0657,50.1347,129143.0
2024-04-19 11:05:00,50.86,50.94,50.8,50.93,196579.0,50.1347,50.2136,50.0756,50.2037,196579.0
2024-04-19 11:10:00,50.92,50.92,50.77,50.77,106290.0,50.1938,50.1938,50.046,50.046,106290.0
2024-04-19 11:15:00,50.77,50.8,50.6,50.61,270861.0,50.046,50.0756,49.8784,49.8883,270861.0
2024-04-19 11:20:00,50.61,50.7,50.46,50.47,519825.0,49.8883,49.977,49.7404,49.7503,519825.0
2024-04-19 11:25:00,50.46,50.56,50.43,50.54,127182.0,49.7404,49.839,49.7108,49.8193,127182.0
2024-04-19 11:30:00,50.53,50.54,50.29,50.32,272940.0,49.8094,49.8193,49.5728,49.6024,272940.0
2024-04-19 11:35:00,50.31,50.45,50.27,50.45,265061.0,49.5925,49.7305,49.5531,49.7305,265061.0
2024-04-19 11:40:00,50.46,50.48,50.23,50.39,171794.0,49.7404,49.7601,49.5137,49.6714,171794.0
2024-04-19 11:45:00,50.39,50.48,50.36,50.39,212874.0,49.6714,49.7601,49.6418,49.6714,212874.0
2024-04-19 11:50:00,50.38,50.42,50.28,50.31,56292.0,49.6615,49.701,49.563,49.5925,56292.0
2024-04-19 11:55:00,50.3,50.31,50.18,50.18,119365.0,49.5827,49.5925,49.4644,49.4644,119365.0
2024-04-19 12:00:00,50.18,50.23,50.08,50.16,240797.0,49.4644,49.5137,49.3658,49.4447,240797.0
2024-04-19 12:05:00,50.16,50.24,50.1,50.18,109819.0,49.4447,49.5235,49.3855,49.4644,109819.0
2024-04-19 12:10:00,50.18,50.18,49.88,49.9,167510.0,49.4644,49.4644,49.1687,49.1884,167510.0
2024-04-19 12:15:00,49.9,49.95,49.84,49.84,259710.0,49.1884,49.2377,49.1292,49.1292,259710.0
2024-04-19 12:20:00,49.84,49.92,49.79,49.81,97402.0,49.1292,49.2081,49.08,49.0997,97402.0
2024-04-19 12:25:00,49.8,49.84,49.55,49.55,443989.0,49.0898,49.1292,48.8434,48.8434,443989.0
2024-04-19 12:30:00,49.55,49.74,49.52,49.71,204257.0,48.8434,49.0307,48.8138,49.0011,204257.0
2024-04-19 12:35:00,49.71,49.71,49.54,49.54,107988.0,49.0011,49.0011,48.8335,48.8335,107988.0
2024-04-19 12:40:00,49.54,49.56,49.37,49.48,385598.0,48.8335,48.8532,48.666,48.7744,385598.0
2024-04-19 12:45:00,49.48,49.54,49.43,49.48,221851.0,48.7744,48.8335,48.7251,48.7744,221851.0
2024-04-19 12:50:00,49.48,49.65,49.48,49.56,274035.0,48.7744,48.942,48.7744,48.8532,274035.0
2024-04-19 12:55:00,49.57,49.73,49.52,49.73,148041.0,48.8631,49.0208,48.8138,49.0208,148041.0
2024-04-19 13:00:00,49.73,49.87,49.71,49.75,252183.0,49.0208,49.1588,49.0011,49.0405,252183.0
2024-04-19 13:05:00,49.75,49.76,49.65,49.7,75630.0,49.0405,49.0504,48.942,48.9912,75630.0
2024-04-19 13:10:00,49.69,49.69,49.62,49.65,60379.0,48.9814,48.9814,48.9124,48.942,60379.0
2024-04-19 13:15:00,49.65,49.85,49.63,49.81,182757.0,48.942,49.1391,48.9222,49.0997,182757.0
2024-04-19 13:20:00,49.82,49.9,49.77,49.88,131930.0,49.1095,49.1884,49.0602,49.1687,131930.0
2024-04-19 13:25:00,49.88,49.91,49.72,49.73,207757.0,49.1687,49.1983,49.011,49.0208,207757.0
2024-04-19 13:30:00,49.72,49.79,49.7,49.78,70854.0,49.011,49.08,48.9912,49.0701,70854.0
2024-04-19 13:35:00,49.78,49.8,49.7,49.71,52483.0,49.0701,49.0898,48.9912,49.0011,52483.0
2024-04-19 13:40:00,49.71,49.8,49.68,49.78,67974.0,49.0011,49.0898,48.9715,49.0701,67974.0
2024-04-19 13:45:00,49.79,49.83,49.75,49.83,61912.0,49.08,49.1194,49.0405,49.1194,61912.0
2024-04-19 13:50:00,49.83,49.91,49.8,49.87,78274.0,49.1194,49.1983,49.0898,49.1588,78274.0
2024-04-19 13:55:00,49.88,49.91,49.77,49.88,66354.0,49.1687,49.1983,49.0602,49.1687,66354.0
2024-04-19 14:00:00,49.89,49.89,49.73,49.73,71505.0,49.1785,49.1785,49.0208,49.0208,71505.0
2024-04-19 14:05:00,49.73,49.77,49.61,49.71,134758.0,49.0208,49.0602,48.9025,49.0011,134758.0
2024-04-19 14:10:00,49.72,49.78,49.71,49.74,55934.0,49.011,49.0701,49.0011,49.0307,55934.0
2024-04-19 14:15:00,49.74,49.81,49.68,49.8,67402.0,49.0307,49.0997,48.9715,49.0898,67402.0
2024-04-19 14:20:00,49.81,49.83,49.75,49.81,51096.0,49.0997,49.1194,49.0405,49.0997,51096.0
2024-04-19 14:25:00,49.81,49.82,49.73,49.73,66105.0,49.0997,49.1095,49.0208,49.0208,66105.0
2024-04-19 14:30:00,49.73,49.84,49.73,49.8,103369.0,49.0208,49.1292,49.0208,49.0898,103369.0
2024-04-19 14:35:00,49.8,49.85,49.74,49.75,148464.0,49.0898,49.1391,49.0307,49.0405,148464.0
2024-04-19 14:40:00,49.74,49.81,49.68,49.68,94457.0,49.0307,49.0997,48.9715,48.9715,94457.0
2024-04-19 14:45:00,49.69,49.7,49.57,49.63,114968.0,48.9814,48.9912,48.8631,48.9222,114968.0
2024-04-19 14:50:00,49.64,49.71,49.63,49.64,138238.0,48.9321,49.0011,48.9222,48.9321,138238.0
2024-04-19 14:55:00,49.63,49.75,49.63,49.75,51840.0,48.9222,49.0405,48.9222,49.0405,51840.0
2024-04-19 15:00:00,49.74,49.78,49.7,49.73,79639.0,49.0307,49.0701,48.9912,49.0208,79639.0
2024-04-19 15:05:00,49.71,49.77,49.63,49.72,81477.0,49.0011,49.0602,48.9222,49.011,81477.0
2024-04-19 15:10:00,49.72,49.83,49.7,49.76,72540.0,49.011,49.1194,48.9912,49.0504,72540.0
2024-04-19 15:15:00,49.76,49.78,49.72,49.77,54866.0,49.0504,49.0701,49.011,49.0602,54866.0
2024-04-19 15:20:00,49.77,49.78,49.71,49.73,67787.0,49.0602,49.0701,49.0011,49.0208,67787.0
2024-04-19 15:25:00,49.72,49.8,49.7,49.77,103425.0,49.011,49.0898,48.9912,49.0602,103425.0
2024-04-19 15:30:00,49.76,49.79,49.7,49.76,71077.0,49.0504,49.08,48.9912,49.0504,71077.0
2024-04-19 15:35:00,49.76,49.84,49.64,49.75,145509.0,49.0504,49.1292,48.9321,49.0405,145509.0
2024-04-19 15:40:00,49.75,49.81,49.67,49.79,155945.0,49.0405,49.0997,48.9617,49.08,155945.0
2024-04-19 15:45:00,49.79,49.79,49.65,49.66,194948.0,49.08,49.08,48.942,48.9518,194948.0
2024-04-19 15:50:00,49.66,49.76,49.63,49.75,355707.0,48.9518,49.0504,48.9222,49.0405,355707.0
2024-04-19 15:55:00,49.74,49.74,49.55,49.62,971833.0,49.0307,49.0307,48.8434,48.9124,971833.0
2024-04-22 09:30:00,48.22,48.49,47.8,47.91,1076006.0,47.5324,47.7985,47.1183,47.2268,1076006.0
2024-04-22 09:35:00,47.9,48.35,47.8,48.3,610360.0,47.2169,47.6605,47.1183,47.6112,610360.0
2024-04-22 09:40:00,48.29,48.5,48.23,48.47,271406.0,47.6014,47.8084,47.5422,47.7788,271406.0
2024-04-22 09:45:00,48.47,48.94,48.33,48.9,503168.0,47.7788,48.2421,47.6408,48.2027,503168.0
2024-04-22 09:50:00,48.9,49.06,48.68,49.02,341796.0,48.2027,48.3604,47.9858,48.3209,341796.0
2024-04-22 09:55:00,49.02,49.03,48.82,48.91,227456.0,48.3209,48.3308,48.1238,48.2125,227456.0
2024-04-22 10:00:00,48.91,49.1,48.83,48.83,203716.0,48.2125,48.3998,48.1337,48.1337,203716.0
2024-04-22 10:05:00,48.83,48.86,48.55,48.57,373939.0,48.1337,48.1632,47.8576,47.8774,373939.0
2024-04-22 10:10:00,48.57,48.83,48.52,48.79,331340.0,47.8774,48.1337,47.8281,48.0942,331340.0
2024-04-22 10:15:00,48.79,48.87,48.74,48.85,178669.0,48.0942,48.1731,48.0449,48.1534,178669.0
2024-04-22 10:20:00,48.84,48.91,48.7,48.73,163414.0,48.1435,48.2125,48.0055,48.0351,163414.0
2024-04-22 10:25:00,48.73,48.75,48.58,48.59,306995.0,48.0351,48.0548,47.8872,47.8971,306995.0
2024-04-22 10:30:00,48.6,48.93,48.57,48.82,233968.0,47.9069,48.2322,47.8774,48.1238,233968.0
2024-04-22 10:35:00,48.82,48.92,48.72,48.92,161608.0,48.1238,48.2224,48.0252,48.2224,161608.0
2024-04-22 10:40:00,48.91,48.92,48.68,48.68,126632.0,48.2125,48.2224,47.9858,47.9858,126632.0
2024-04-22 10:45:00,48.66,48.9,48.65,48.85,157017.0,47.9661,48.2027,47.9562,48.1534,157017.0
2024-04-22 10:50:00,48.84,48.85,48.7,48.73,145164.0,48.1435,48.1534,48.0055,48.0351,145164.0
2024-04-22 10:55:00,48.72,48.81,48.68,48.77,130352.0,48.0252,48.1139,47.9858,48.0745,130352.0
2024-04-22 11:00:00,48.76,48.76,48.63,48.66,105888.0,48.0646,48.0646,47.9365,47.9661,105888.0
2024-04-22 11:05:00,48.65,48.7,48.41,48.41,273928.0,47.9562,48.0055,47.7196,47.7196,273928.0
2024-04-22 11:10:00,48.42,48.6,48.3,48.57,423350.0,47.7295,47.9069,47.6112,47.8774,423350.0
2024-04-22 11:15:00,48.56,48.57,48.38,48.42,196400.0,47.8675,47.8774,47.6901,47.7295,196400.0
2024-04-22 11:20:00,48.43,48.53,48.41,48.47,130168.0,47.7394,47.8379,47.7196,47.7788,130168.0
2024-04-22 11:25:00,48.47,48.51,48.37,48.46,192707.0,47.7788,47.8182,47.6802,47.7689,192707.0
2024-04-22 11:30:00,48.46,48.64,48.46,48.59,162508.0,47.7689,47.9464,47.7689,47.8971,162508.0
2024-04-22 11:35:00,48.59,48.62,48.48,48.57,166637.0,47.8971,47.9266,47.7886,47.8774,166637.0
2024-04-22 11:40:00,48.57,48.61,48.52,48.6,126071.0,47.8774,47.9168,47.8281,47.9069,126071.0
2024-04-22 11:45:00,48.6,48.65,48.57,48.59,117497.0,47.9069,47.9562,47.8774,47.8971,117497.0
2024-04-22 11:50:00,48.58,48.6,48.53,48.56,138539.0,47.8872,47.9069,47.8379,47.8675,138539.0
2024-04-22 11:55:00,48.55,48.62,48.54,48.61,84266.0,47.8576,47.9266,47.8478,47.9168,84266.0
2024-04-22 12:00:00,48.62,48.81,48.6,48.8,105595.0,47.9266,48.1139,47.9069,48.1041,105595.0
2024-04-22 12:05:00,48.79,48.83,48.71,48.82,232734.0,48.0942,48.1337,48.0154,48.1238,232734.0
2024-04-22 12:10:00,48.81,48.81,48.68,48.78,113112.0,48.1139,48.1139,47.9858,48.0844,113112.0
2024-04-22 12:15:00,48.78,48.9,48.77,48.83,131766.0,48.0844,48.2027,48.0745,48.1337,131766.0
2024-04-22 12:20:00,48.83,48.83,48.73,48.73,157497.0,48.1337,48.1337,48.0351,48.0351,157497.0
2024-04-22 12:25:00,48.74,48.82,48.72,48.82,143277.0,48.0449,48.1238,48.0252,48.1238,143277.0
2024-04-22 12:30:00,48.82,48.88,48.79,48.84,99210.0,48.1238,48.1829,48.0942,48.1435,99210.0
2024-04-22 12:35:00,48.84,48.86,48.76,48.8,106973.0,48.1435,48.1632,48.0646,48.1041,106973.0
2024-04-22 12:40:00,48.8,48.84,48.78,48.8,92090.0,48.1041,48.1435,48.0844,48.1041,92090.0
2024-04-22 12:45:00,48.79,48.87,48.74,48.8,266079.0,48.0942,48.1731,48.0449,48.1041,266079.0
2024-04-22 12:50:00,48.8,48.88,48.79,48.87,86426.0,48.1041,48.1829,48.0942,48.1731,86426.0
2024-04-22 12:55:00,48.86,48.91,48.8,48.91,87554.0,48.1632,48.2125,48.1041,48.2125,87554.0
2024-04-22 13:00:00,48.91,48.93,48.81,48.84,93753.0,48.2125,48.2322,48.1139,48.1435,93753.0
2024-04-22 13:05:00,48.84,48.97,48.84,48.95,81854.0,48.1435,48.2717,48.1435,48.2519,81854.0
2024-04-22 13:10:00,48.95,49.07,48.93,49.04,139137.0,48.2519,48.3702,48.2322,48.3407,139137.0
2024-04-22 13:15:00,49.04,49.04,48.9,48.95,127216.0,48.3407,48.3407,48.2027,48.2519,127216.0
2024-04-22 13:20:00,48.95,49.01,48.91,49.0,123525.0,48.2519,48.3111,48.2125,48.3012,123525.0
2024-04-22 13:25:00,49.0,49.13,48.99,49.13,83093.0,48.3012,48.4294,48.2914,48.4294,83093.0
2024-04-22 13:30:00,49.13,49.15,49.09,49.1,88213.0,48.4294,48.4491,48.3899,48.3998,88213.0
2024-04-22 13:35:00,49.09,49.14,49.06,49.09,81660.0,48.3899,48.4392,48.3604,48.3899,81660.0
2024-04-22 13:40:00,49.09,49.11,49.04,49.07,100171.0,48.3899,48.4097,48.3407,48.3702,100171.0
2024-04-22 13:45:00,49.08,49.19,49.07,49.19,82408.0,48.3801,48.4885,48.3702,48.4885,82408.0
2024-04-22 13:50:00,49.19,49.38,49.18,49.38,148184.0,48.4885,48.6758,48.4787,48.6758,148184.0
2024-04-22 13:55:00,49.38,49.4,49.22,49.27,119753.0,48.6758,48.6955,48.5181,48.5674,119753.0
2024-04-22 14:00:00,49.27,49.29,49.23,49.29,105540.0,48.5674,48.5871,48.5279,48.5871,105540.0
2024-04-22 14:05:00,49.29,49.32,49.26,49.27,140252.0,48.5871,48.6167,48.5575,48.5674,140252.0
2024-04-22 14:10:00,49.27,49.38,49.27,49.34,199474.0,48.5674,48.6758,48.5674,48.6364,199474.0
2024-04-22 14:15:00,49.34,49.41,49.3,49.36,232802.0,48.6364,48.7054,48.5969,48.6561,232802.0
2024-04-22 14:20:00,49.36,49.4,49.35,49.36,83999.0,48.6561,48.6955,48.6462,48.6561,83999.0
2024-04-22 14:25:00,49.36,49.4,49.34,49.36,95780.0,48.6561,48.6955,48.6364,48.6561,95780.0
2024-04-22 14:30:00,49.36,49.39,49.28,49.29,114869.0,48.6561,48.6857,48.5772,48.5871,114869.0
2024-04-22 14:35:00,49.29,49.37,49.25,49.32,104182.0,48.5871,48.666,48.5477,48.6167,104182.0
2024-04-22 14:40:00,49.32,49.34,49.15,49.21,246998.0,48.6167,48.6364,48.4491,48.5082,246998.0
2024-04-22 14:45:00,49.22,49.23,48.98,49.03,364690.0,48.5181,48.5279,48.2815,48.3308,364690.0
2024-04-22 14:50:00,49.03,49.11,49.01,49.09,136840.0,48.3308,48.4097,48.3111,48.3899,136840.0
2024-04-22 14:55:00,49.08,49.17,49.08,49.14,108359.0,48.3801,48.4688,48.3801,48.4392,108359.0
2024-04-22 15:00:00,49.14,49.18,49.07,49.14,144704.0,48.4392,48.4787,48.3702,48.4392,144704.0
2024-04-22 15:05:00,49.15,49.16,49.06,49.15,117301.0,48.4491,48.4589,48.3604,48.4491,117301.0
2024-04-22 15:10:00,49.14,49.19,49.12,49.15,94933.0,48.4392,48.4885,48.4195,48.4491,94933.0
2024-04-22 15:15:00,49.15,49.15,49.08,49.09,129668.0,48.4491,48.4491,48.3801,48.3899,129668.0
2024-04-22 15:20:00,49.09,49.13,49.05,49.09,138827.0,48.3899,48.4294,48.3505,48.3899,138827.0
2024-04-22 15:25:00,49.09,49.13,49.02,49.09,221153.0,48.3899,48.4294,48.3209,48.3899,221153.0
2024-04-22 15:30:00,49.09,49.12,48.96,48.97,151584.0,48.3899,48.4195,48.2618,48.2717,151584.0
2024-04-22 15:35:00,48.97,49.05,48.96,49.01,208060.0,48.2717,48.3505,48.2618,48.3111,208060.0
2024-04-22 15:40:00,49.02,49.09,48.99,49.07,164673.0,48.3209,48.3899,48.2914,48.3702,164673.0
2024-04-22 15:45:00,49.08,49.08,48.95,49.02,225265.0,48.3801,48.3801,48.2519,48.3209,225265.0
2024-04-22 15:50:00,49.02,49.03,48.95,48.97,342073.0,48.3209,48.3308,48.2519,48.2717,342073.0
2024-04-22 15:55:00,48.96,49.0,48.89,48.99,859412.0,48.2618,48.3012,48.1928,48.2914,859412.0
2024-04-23 09:30:00,47.45,48.13,47.1,47.64,915139.0,46.7733,47.4436,46.4283,46.9606,915139.0
2024-04-23 09:35:00,47.62,48.32,47.43,48.06,370598.0,46.9409,47.6309,46.7536,47.3746,370598.0
2024-04-23 09:40:00,48.04,48.06,47.47,47.58,492531.0,47.3549,47.3746,46.793,46.9015,492531.0
2024-04-23 09:45:00,47.61,48.0,47.54,47.57,554714.0,46.931,47.3155,46.862,46.8916,554714.0
2024-04-23 09:50:00,47.58,47.83,47.39,47.7,466831.0,46.9015,47.1479,46.7142,47.0198,466831.0
2024-04-23 09:55:00,47.72,47.87,47.68,47.78,489891.0,47.0395,47.1873,47.0001,47.0986,489891.0
2024-04-23 10:00:00,47.78,47.84,47.54,47.72,282659.0,47.0986,47.1578,46.862,47.0395,282659.0
2024-04-23 10:05:00,47.72,48.02,47.7,47.88,312153.0,47.0395,47.3352,47.0198,47.1972,312153.0
2024-04-23 10:10:00,47.89,48.4,47.89,48.18,451808.0,47.2071,47.7098,47.2071,47.4929,451808.0
2024-04-23 10:15:00,48.19,48.2,48.02,48.18,294204.0,47.5028,47.5126,47.3352,47.4929,294204.0
2024-04-23 10:20:00,48.18,48.47,48.17,48.38,301176.0,47.4929,47.7788,47.4831,47.6901,301176.0
2024-04-23 10:25:00,48.39,48.54,48.25,48.51,359812.0,47.6999,47.8478,47.5619,47.8182,359812.0
2024-04-23 10:30:00,48.53,48.65,48.47,48.64,195539.0,47.8379,47.9562,47.7788,47.9464,195539.0
2024-04-23 10:35:00,48.64,48.69,48.37,48.4,183403.0,47.9464,47.9956,47.6802,47.7098,183403.0
2024-04-23 10:40:00,48.4,48.51,48.26,48.27,177687.0,47.7098,47.8182,47.5718,47.5816,177687.0
2024-04-23 10:45:00,48.27,48.27,48.03,48.06,180425.0,47.5816,47.5816,47.3451,47.3746,180425.0
2024-04-23 10:50:00,48.07,48.09,47.87,47.92,216480.0,47.3845,47.4042,47.1873,47.2366,216480.0
2024-04-23 10:55:00,47.92,48.23,47.89,48.08,174609.0,47.2366,47.5422,47.2071,47.3943,174609.0
2024-04-23 11:00:00,48.08,48.1,47.76,47.79,196730.0,47.3943,47.4141,47.0789,47.1085,196730.0
2024-04-23 11:05:00,47.8,47.88,47.68,47.78,179625.0,47.1183,47.1972,47.0001,47.0986,179625.0
2024-04-23 11:10:00,47.78,47.93,47.77,47.87,126967.0,47.0986,47.2465,47.0888,47.1873,126967.0
2024-04-23 11:15:00,47.87,47.94,47.79,47.8,159596.0,47.1873,47.2563,47.1085,47.1183,159596.0
2024-04-23 11:20:00,47.79,47.81,47.67,47.69,180435.0,47.1085,47.1282,46.9902,47.0099,180435.0
2024-04-23 11:25:00,47.69,47.76,47.61,47.64,103119.0,47.0099,47.0789,46.931,46.9606,103119.0
2024-04-23 11:30:00,47.63,47.66,47.51,47.58,165811.0,46.9508,46.9803,46.8325,46.9015,165811.0
2024-04-23 11:35:00,47.58,47.7,47.57,47.67,96564.0,46.9015,47.0198,46.8916,46.9902,96564.0
2024-04-23 11:40:00,47.67,47.72,47.61,47.66,122632.0,46.9902,47.0395,46.931,46.9803,122632.0
2024-04-23 11:45:00,47.66,47.8,47.65,47.8,90976.0,46.9803,47.1183,46.9705,47.1183,90976.0
2024-04-23 11:50:00,47.8,47.85,47.74,47.83,139969.0,47.1183,47.1676,47.0592,47.1479,139969.0
2024-04-23 11:55:00,47.83,47.9,47.74,47.79,78196.0,47.1479,47.2169,47.0592,47.1085,78196.0
2024-04-23 12:00:00,47.79,47.87,47.75,47.86,99014.0,47.1085,47.1873,47.0691,47.1775,99014.0
2024-04-23 12:05:00,47.85,48.03,47.85,47.99,102428.0,47.1676,47.3451,47.1676,47.3056,102428.0
2024-04-23 12:10:00,47.99,48.15,47.96,48.07,74936.0,47.3056,47.4633,47.2761,47.3845,74936.0
2024-04-23 12:15:00,48.07,48.13,47.89,47.9,114363.0,47.3845,47.4436,47.2071,47.2169,114363.0
2024-04-23 12:20:00,47.9,47.96,47.88,47.92,82820.0,47.2169,47.2761,47.1972,47.2366,82820.0
2024-04-23 12:25:00,47.91,47.97,47.88,47.96,104873.0,47.2268,47.2859,47.1972,47.2761,104873.0
2024-04-23 12:30:00,47.97,48.1,47.96,48.05,274266.0,47.2859,47.4141,47.2761,47.3648,274266.0
2024-04-23 12:35:00,48.05,48.13,48.0,48.12,108576.0,47.3648,47.4436,47.3155,47.4338,108576.0
2024-04-23 12:40:00,48.13,48.15,48.04,48.04,104179.0,47.4436,47.4633,47.3549,47.3549,104179.0
2024-04-23 12:45:00,48.05,48.2,48.03,48.15,213736.0,47.3648,47.5126,47.3451,47.4633,213736.0
2024-04-23 12:50:00,48.15,48.19,48.08,48.08,99264.0,47.4633,47.5028,47.3943,47.3943,99264.0
2024-04-23 12:55:00,48.08,48.2,48.05,48.13,95625.0,47.3943,47.5126,47.3648,47.4436,95625.0
2024-04-23 13:00:00,48.13,48.14,48.06,48.13,99580.0,47.4436,47.4535,47.3746,47.4436,99580.0
2024-04-23 13:05:00,48.12,48.23,48.11,48.12,92517.0,47.4338,47.5422,47.4239,47.4338,92517.0
2024-04-23 13:10:00,48.12,48.17,48.03,48.05,109753.0,47.4338,47.4831,47.3451,47.3648,109753.0
2024-04-23 13:15:00,48.05,48.06,47.91,47.96,103646.0,47.3648,47.3746,47.2268,47.2761,103646.0
2024-04-23 13:20:00,47.97,48.05,47.95,48.02,93793.0,47.2859,47.3648,47.2662,47.3352,93793.0
2024-04-23 13:25:00,48.03,48.11,47.98,48.11,98128.0,47.3451,47.4239,47.2958,47.4239,98128.0
2024-04-23 13:30:00,48.11,48.16,48.06,48.07,81179.0,47.4239,47.4732,47.3746,47.3845,81179.0
2024-04-23 13:35:00,48.08,48.1,48.03,48.08,58466.0,47.3943,47.4141,47.3451,47.3943,58466.0
2024-04-23 13:40:00,48.09,48.18,48.08,48.15,74713.0,47.4042,47.4929,47.3943,47.4633,74713.0
2024-04-23 13:45:00,48.15,48.23,48.1,48.15,104166.0,47.4633,47.5422,47.4141,47.4633,104166.0
2024-04-23 13:50:00,48.14,48.21,48.09,48.11,97776.0,47.4535,47.5225,47.4042,47.4239,97776.0
2024-04-23 13:55:00,48.11,48.12,48.01,48.07,126009.0,47.4239,47.4338,47.3253,47.3845,126009.0
2024-04-23 14:00:00,48.07,48.09,47.96,47.97,109030.0,47.3845,47.4042,47.2761,47.2859,109030.0
2024-04-23 14:05:00,47.97,48.06,47.93,48.03,106294.0,47.2859,47.3746,47.2465,47.3451,106294.0
2024-04-23 14:10:00,48.03,48.08,47.95,47.96,89964.0,47.3451,47.3943,47.2662,47.2761,89964.0
2024-04-23 14:15:00,47.97,48.01,47.95,48.0,94689.0,47.2859,47.3253,47.2662,47.3155,94689.0
2024-04-23 14:20:00,48.0,48.05,47.96,48.0,89524.0,47.3155,47.3648,47.2761,47.3155,89524.0
2024-04-23 14:25:00,48.0,48.02,47.97,48.0,75467.0,47.3155,47.3352,47.2859,47.3155,75467.0
2024-04-23 14:30:00,48.0,48.0,47.9,47.92,89463.0,47.3155,47.3155,47.2169,47.2366,89463.0
2024-04-23 14:35:00,47.92,47.96,47.89,47.93,83976.0,47.2366,47.2761,47.2071,47.2465,83976.0
2024-04-23 14:40:00,47.93,48.0,47.92,47.95,75485.0,47.2465,47.3155,47.2366,47.2662,75485.0
2024-04-23 14:45:00,47.94,47.95,47.85,47.86,86120.0,47.2563,47.2662,47.1676,47.1775,86120.0
2024-04-23 14:50:00,47.86,47.9,47.83,47.85,95253.0,47.1775,47.2169,47.1479,47.1676,95253.0
2024-04-23 14:55:00,47.84,47.86,47.78,47.79,169821.0,47.1578,47.1775,47.0986,47.1085,169821.0
2024-04-23 15:00:00,47.79,47.81,47.75,47.8,92635.0,47.1085,47.1282,47.0691,47.1183,92635.0
2024-04-23 15:05:00,47.79,47.82,47.75,47.77,128739.0,47.1085,47.1381,47.0691,47.0888,128739.0
2024-04-23 15:10:00,47.78,47.81,47.72,47.75,111814.0,47.0986,47.1282,47.0395,47.0691,111814.0
2024-04-23 15:15:00,47.75,47.78,47.73,47.77,92459.0,47.0691,47.0986,47.0493,47.0888,92459.0
2024-04-23 15:20:00,47.78,47.79,47.7,47.76,150846.0,47.0986,47.1085,47.0198,47.0789,150846.0
2024-04-23 15:25:00,47.76,47.78,47.71,47.75,107915.0,47.0789,47.0986,47.0296,47.0691,107915.0
2024-04-23 15:30:00,47.75,47.75,47.62,47.64,179185.0,47.0691,47.0691,46.9409,46.9606,179185.0
2024-04-23 15:35:00,47.64,47.71,47.61,47.7,246903.0,46.9606,47.0296,46.931,47.0198,246903.0
2024-04-23 15:40:00,47.7,47.81,47.68,47.79,287813.0,47.0198,47.1282,47.0001,47.1085,287813.0
2024-04-23 15:45:00,47.79,47.88,47.76,47.87,310625.0,47.1085,47.1972,47.0789,47.1873,310625.0
2024-04-23 15:50:00,47.87,47.92,47.82,47.9,476236.0,47.1873,47.2366,47.1381,47.2169,476236.0
2024-04-23 15:55:00,47.91,48.0,47.86,47.99,978019.0,47.2268,47.3155,47.1775,47.3056,978019.0
2024-04-24 09:30:00,48.23,48.36,47.86,48.18,253881.0,47.5422,47.6704,47.1775,47.4929,253881.0
2024-04-24 09:35:00,48.18,48.36,48.15,48.29,201782.0,47.4929,47.6704,47.4633,47.6014,201782.0
2024-04-24 09:40:00,48.3,48.39,48.09,48.25,233287.0,47.6112,47.6999,47.4042,47.5619,233287.0
2024-04-24 09:45:00,48.28,48.34,48.15,48.34,124889.0,47.5915,47.6506,47.4633,47.6506,124889.0
2024-04-24 09:50:00,48.34,48.46,48.28,48.4,142913.0,47.6506,47.7689,47.5915,47.7098,142913.0
2024-04-24 09:55:00,48.39,48.4,48.09,48.11,244769.0,47.6999,47.7098,47.4042,47.4239,244769.0
2024-04-24 10:00:00,48.12,48.12,47.93,47.95,114615.0,47.4338,47.4338,47.2465,47.2662,114615.0
2024-04-24 10:05:00,47.95,48.01,47.87,47.91,145101.0,47.2662,47.3253,47.1873,47.2268,145101.0
2024-04-24 10:10:00,47.91,47.96,47.74,47.75,117404.0,47.2268,47.2761,47.0592,47.0691,117404.0
2024-04-24 10:15:00,47.75,47.83,47.74,47.78,92837.0,47.0691,47.1479,47.0592,47.0986,92837.0
2024-04-24 10:20:00,47.78,47.86,47.72,47.74,129256.0,47.0986,47.1775,47.0395,47.0592,129256.0
2024-04-24 10:25:00,47.76,47.79,47.68,47.72,187847.0,47.0789,47.1085,47.0001,47.0395,187847.0
2024-04-24 10:30:00,47.72,47.77,47.69,47.75,92946.0,47.0395,47.0888,47.0099,47.0691,92946.0
2024-04-24 10:35:00,47.75,47.77,47.71,47.73,89845.0,47.0691,47.0888,47.0296,47.0493,89845.0
2024-04-24 10:40:00,47.71,47.77,47.66,47.66,113281.0,47.0296,47.0888,46.9803,46.9803,113281.0
2024-04-24 10:45:00,47.66,47.7,47.55,47.68,194499.0,46.9803,47.0198,46.8719,47.0001,194499.0
2024-04-24 10:50:00,47.67,47.71,47.65,47.7,167554.0,46.9902,47.0296,46.9705,47.0198,167554.0
2024-04-24 10:55:00,47.69,47.72,47.66,47.7,90633.0,47.0099,47.0395,46.9803,47.0198,90633.0
2024-04-24 11:00:00,47.71,47.78,47.59,47.59,251992.0,47.0296,47.0986,46.9113,46.9113,251992.0
2024-04-24 11:05:00,47.6,47.67,47.6,47.62,127522.0,46.9212,46.9902,46.9212,46.9409,127522.0
2024-04-24 11:10:00,47.62,47.64,47.55,47.64,157614.0,46.9409,46.9606,46.8719,46.9606,157614.0
2024-04-24 11:15:00,47.63,47.72,47.62,47.72,134584.0,46.9508,47.0395,46.9409,47.0395,134584.0
2024-04-24 11:20:00,47.72,47.73,47.62,47.65,155248.0,47.0395,47.0493,46.9409,46.9705,155248.0
2024-04-24 11:25:00,47.65,47.66,47.6,47.63,92778.0,46.9705,46.9803,46.9212,46.9508,92778.0
2024-04-24 11:30:00,47.63,47.65,47.59,47.64,106212.0,46.9508,46.9705,46.9113,46.9606,106212.0
2024-04-24 11:35:00,47.64,47.65,47.6,47.62,137248.0,46.9606,46.9705,46.9212,46.9409,137248.0
2024-04-24 11:40:00,47.62,47.69,47.38,47.41,327178.0,46.9409,47.0099,46.7043,46.7339,327178.0
2024-04-24 11:45:00,47.41,47.6,47.37,47.57,117821.0,46.7339,46.9212,46.6945,46.8916,117821.0
2024-04-24 11:50:00,47.58,47.59,47.5,47.57,68824.0,46.9015,46.9113,46.8226,46.8916,68824.0
2024-04-24 11:55:00,47.57,47.58,47.52,47.54,53128.0,46.8916,46.9015,46.8423,46.862,53128.0
2024-04-24 12:00:00,47.55,47.59,47.53,47.57,93237.0,46.8719,46.9113,46.8522,46.8916,93237.0
2024-04-24 12:05:00,47.56,47.57,47.52,47.54,86976.0,46.8818,46.8916,46.8423,46.862,86976.0
2024-04-24 12:10:00,47.53,47.56,47.47,47.48,92194.0,46.8522,46.8818,46.793,46.8029,92194.0
2024-04-24 12:15:00,47.48,47.53,47.47,47.51,112684.0,46.8029,46.8522,46.793,46.8325,112684.0
2024-04-24 12:20:00,47.51,47.52,47.46,47.5,69774.0,46.8325,46.8423,46.7832,46.8226,69774.0
2024-04-24 12:25:00,47.5,47.51,47.47,47.48,72137.0,46.8226,46.8325,46.793,46.8029,72137.0
2024-04-24 12:30:00,47.48,47.49,47.41,47.48,60654.0,46.8029,46.8128,46.7339,46.8029,60654.0
2024-04-24 12:35:00,47.47,47.5,47.44,47.47,58370.0,46.793,46.8226,46.7635,46.793,58370.0
2024-04-24 12:40:00,47.47,47.48,47.43,47.47,56066.0,46.793,46.8029,46.7536,46.793,56066.0
2024-04-24 12:45:00,47.48,47.5,47.44,47.47,54594.0,46.8029,46.8226,46.7635,46.793,54594.0
2024-04-24 12:50:00,47.47,47.58,47.46,47.55,109113.0,46.793,46.9015,46.7832,46.8719,109113.0
2024-04-24 12:55:00,47.55,47.66,47.52,47.65,80175.0,46.8719,46.9803,46.8423,46.9705,80175.0
2024-04-24 13:00:00,47.66,47.68,47.56,47.61,52266.0,46.9803,47.0001,46.8818,46.931,52266.0
2024-04-24 13:05:00,47.6,47.64,47.57,47.59,53636.0,46.9212,46.9606,46.8916,46.9113,53636.0
2024-04-24 13:10:00,47.59,47.61,47.56,47.58,61944.0,46.9113,46.931,46.8818,46.9015,61944.0
2024-04-24 13:15:00,47.58,47.63,47.57,47.62,37749.0,46.9015,46.9508,46.8916,46.9409,37749.0
2024-04-24 13:20:00,47.62,47.66,47.6,47.65,33633.0,46.9409,46.9803,46.9212,46.9705,33633.0
2024-04-24 13:25:00,47.65,47.69,47.63,47.64,54820.0,46.9705,47.0099,46.9508,46.9606,54820.0
2024-04-24 13:30:00,47.64,47.71,47.62,47.66,40559.0,46.9606,47.0296,46.9409,46.9803,40559.0
2024-04-24 13:35:00,47.66,47.73,47.62,47.7,62023.0,46.9803,47.0493,46.9409,47.0198,62023.0
2024-04-24 13:40:00,47.7,47.78,47.68,47.77,85760.0,47.0198,47.0986,47.0001,47.0888,85760.0
2024-04-24 13:45:00,47.77,47.79,47.69,47.69,43399.0,47.0888,47.1085,47.0099,47.0099,43399.0
2024-04-24 13:50:00,47.7,47.71,47.67,47.68,54033.0,47.0198,47.0296,46.9902,47.0001,54033.0
2024-04-24 13:55:00,47.68,47.77,47.68,47.75,45286.0,47.0001,47.0888,47.0001,47.0691,45286.0
2024-04-24 14:00:00,47.75,47.76,47.68,47.7,73883.0,47.0691,47.0789,47.0001,47.0198,73883.0
2024-04-24 14:05:00,47.69,47.73,47.63,47.72,60014.0,47.0099,47.0493,46.9508,47.0395,60014.0
2024-04-24 14:10:00,47.72,47.76,47.69,47.7,58147.0,47.0395,47.0789,47.0099,47.0198,58147.0
2024-04-24 14:15:00,47.69,47.72,47.65,47.7,46059.0,47.0099,47.0395,46.9705,47.0198,46059.0
2024-04-24 14:20:00,47.69,47.76,47.66,47.76,47669.0,47.0099,47.0789,46.9803,47.0789,47669.0
2024-04-24 14:25:00,47.75,47.77,47.73,47.76,54285.0,47.0691,47.0888,47.0493,47.0789,54285.0
2024-04-24 14:30:00,47.76,47.77,47.68,47.72,44358.0,47.0789,47.0888,47.0001,47.0395,44358.0
2024-04-24 14:35:00,47.72,47.73,47.68,47.69,71113.0,47.0395,47.0493,47.0001,47.0099,71113.0
2024-04-24 14:40:00,47.69,47.71,47.67,47.7,77830.0,47.0099,47.0296,46.9902,47.0198,77830.0
2024-04-24 14:45:00,47.7,47.77,47.67,47.73,48721.0,47.0198,47.0888,46.9902,47.0493,48721.0
2024-04-24 14:50:00,47.74,47.78,47.71,47.77,51575.0,47.0592,47.0986,47.0296,47.0888,51575.0
2024-04-24 14:55:00,47.77,47.78,47.73,47.73,59833.0,47.0888,47.0986,47.0493,47.0493,59833.0
2024-04-24 15:00:00,47.73,47.77,47.69,47.76,37016.0,47.0493,47.0888,47.0099,47.0789,37016.0
2024-04-24 15:05:00,47.75,47.85,47.75,47.85,69826.0,47.0691,47.1676,47.0691,47.1676,69826.0
2024-04-24 15:10:00,47.84,47.9,47.81,47.89,59823.0,47.1578,47.2169,47.1282,47.2071,59823.0
2024-04-24 15:15:00,47.89,47.99,47.88,47.98,82143.0,47.2071,47.3056,47.1972,47.2958,82143.0
2024-04-24 15:20:00,47.98,48.1,47.97,48.1,84478.0,47.2958,47.4141,47.2859,47.4141,84478.0
2024-04-24 15:25:00,48.1,48.11,48.02,48.05,88662.0,47.4141,47.4239,47.3352,47.3648,88662.0
2024-04-24 15:30:00,48.04,48.12,48.01,48.11,94498.0,47.3549,47.4338,47.3253,47.4239,94498.0
2024-04-24 15:35:00,48.11,48.12,48.04,48.06,104766.0,47.4239,47.4338,47.3549,47.3746,104766.0
2024-04-24 15:40:00,48.06,48.23,48.05,48.23,183861.0,47.3746,47.5422,47.3648,47.5422,183861.0
2024-04-24 15:45:00,48.23,48.27,48.16,48.25,251190.0,47.5422,47.5816,47.4732,47.5619,251190.0
2024-04-24 15:50:00,48.26,48.33,48.2,48.26,328874.0,47.5718,47.6408,47.5126,47.5718,328874.0
2024-04-24 15:55:00,48.27,48.34,48.22,48.22,794620.0,47.5816,47.6506,47.5324,47.5324,794620.0
2024-04-25 09:30:00,48.94,49.1,48.62,48.81,550350.0,48.2421,48.3998,47.9266,48.1139,550350.0
2024-04-25 09:35:00,48.8,48.92,48.01,48.19,308158.0,48.1041,48.2224,47.3253,47.5028,308158.0
2024-04-25 09:40:00,48.19,48.39,47.99,48.37,353317.0,47.5028,47.6999,47.3056,47.6802,353317.0
2024-04-25 09:45:00,48.37,48.41,48.17,48.24,208541.0,47.6802,47.7196,47.4831,47.5521,208541.0
2024-04-25 09:50:00,48.24,48.41,48.1,48.12,379521.0,47.5521,47.7196,47.4141,47.4338,379521.0
2024-04-25 09:55:00,48.12,48.47,48.11,48.34,221819.0,47.4338,47.7788,47.4239,47.6506,221819.0
2024-04-25 10:00:00,48.34,48.35,48.06,48.09,125290.0,47.6506,47.6605,47.3746,47.4042,125290.0
2024-04-25 10:05:00,48.09,48.29,48.08,48.22,144902.0,47.4042,47.6014,47.3943,47.5324,144902.0
2024-04-25 10:10:00,48.21,48.44,48.19,48.43,207335.0,47.5225,47.7492,47.5028,47.7394,207335.0
2024-04-25 10:15:00,48.43,48.52,48.32,48.43,228176.0,47.7394,47.8281,47.6309,47.7394,228176.0
2024-04-25 10:20:00,48.43,48.5,48.31,48.48,203746.0,47.7394,47.8084,47.6211,47.7886,203746.0
2024-04-25 10:25:00,48.48,48.55,48.36,48.4,125813.0,47.7886,47.8576,47.6704,47.7098,125813.0
2024-04-25 10:30:00,48.4,48.67,48.38,48.47,358697.0,47.7098,47.9759,47.6901,47.7788,358697.0
2024-04-25 10:35:00,48.47,48.83,48.46,48.76,237202.0,47.7788,48.1337,47.7689,48.0646,237202.0
2024-04-25 10:40:00,48.75,48.79,48.41,48.55,340635.0,48.0548,48.0942,47.7196,47.8576,340635.0
2024-04-25 10:45:00,48.55,48.6,48.46,48.48,116077.0,47.8576,47.9069,47.7689,47.7886,116077.0
2024-04-25 10:50:00,48.49,48.53,48.28,48.34,178416.0,47.7985,47.8379,47.5915,47.6506,178416.0
2024-04-25 10:55:00,48.34,48.45,48.31,48.38,111091.0,47.6506,47.7591,47.6211,47.6901,111091.0
2024-04-25 11:00:00,48.37,48.42,48.27,48.38,160680.0,47.6802,47.7295,47.5816,47.6901,160680.0
2024-04-25 11:05:00,48.37,48.37,48.28,48.32,154260.0,47.6802,47.6802,47.5915,47.6309,154260.0
2024-04-25 11:10:00,48.32,48.45,48.31,48.39,179387.0,47.6309,47.7591,47.6211,47.6999,179387.0
2024-04-25 11:15:00,48.39,48.42,48.25,48.3,119852.0,47.6999,47.7295,47.5619,47.6112,119852.0
2024-04-25 11:20:00,48.3,48.4,48.25,48.35,155920.0,47.6112,47.7098,47.5619,47.6605,155920.0
2024-04-25 11:25:00,48.35,48.43,48.31,48.39,91422.0,47.6605,47.7394,47.6211,47.6999,91422.0
2024-04-25 11:30:00,48.4,48.46,48.31,48.33,108020.0,47.7098,47.7689,47.6211,47.6408,108020.0
2024-04-25 11:35:00,48.33,48.39,48.31,48.33,75191.0,47.6408,47.6999,47.6211,47.6408,75191.0
2024-04-25 11:40:00,48.34,48.39,48.28,48.3,94724.0,47.6506,47.6999,47.5915,47.6112,94724.0
2024-04-25 11:45:00,48.3,48.3,48.15,48.18,115763.0,47.6112,47.6112,47.4633,47.4929,115763.0
2024-04-25 11:50:00,48.18,48.29,48.16,48.28,74007.0,47.4929,47.6014,47.4732,47.5915,74007.0
2024-04-25 11:55:00,48.28,48.45,48.26,48.44,121385.0,47.5915,47.7591,47.5718,47.7492,121385.0
2024-04-25 12:00:00,48.44,48.47,48.33,48.35,82583.0,47.7492,47.7788,47.6408,47.6605,82583.0
2024-04-25 12:05:00,48.34,48.41,48.32,48.4,66138.0,47.6506,47.7196,47.6309,47.7098,66138.0
2024-04-25 12:10:00,48.41,48.44,48.31,48.32,70358.0,47.7196,47.7492,47.6211,47.6309,70358.0
2024-04-25 12:15:00,48.33,48.42,48.33,48.36,65032.0,47.6408,47.7295,47.6408,47.6704,65032.0
2024-04-25 12:20:00,48.36,48.36,48.28,48.3,163067.0,47.6704,47.6704,47.5915,47.6112,163067.0
2024-04-25 12:25:00,48.3,48.47,48.29,48.44,145171.0,47.6112,47.7788,47.6014,47.7492,145171.0
2024-04-25 12:30:00,48.44,48.46,48.32,48.38,76048.0,47.7492,47.7689,47.6309,47.6901,76048.0
2024-04-25 12:35:00,48.37,48.42,48.31,48.34,66339.0,47.6802,47.7295,47.6211,47.6506,66339.0
2024-04-25 12:40:00,48.33,48.4,48.31,48.4,66689.0,47.6408,47.7098,47.6211,47.7098,66689.0
2024-04-25 12:45:00,48.4,48.5,48.39,48.48,130228.0,47.7098,47.8084,47.6999,47.7886,130228.0
2024-04-25 12:50:00,48.48,48.62,48.47,48.61,111002.0,47.7886,47.9266,47.7788,47.9168,111002.0
2024-04-25 12:55:00,48.61,48.7,48.59,48.68,130683.0,47.9168,48.0055,47.8971,47.9858,130683.0
2024-04-25 13:00:00,48.68,48.83,48.68,48.8,162484.0,47.9858,48.1337,47.9858,48.1041,162484.0
2024-04-25 13:05:00,48.8,48.88,48.78,48.88,127507.0,48.1041,48.1829,48.0844,48.1829,127507.0
2024-04-25 13:10:00,48.88,48.9,48.74,48.8,96676.0,48.1829,48.2027,48.0449,48.1041,96676.0
2024-04-25 13:15:00,48.8,48.82,48.72,48.74,60478.0,48.1041,48.1238,48.0252,48.0449,60478.0
2024-04-25 13:20:00,48.74,48.78,48.68,48.72,58624.0,48.0449,48.0844,47.9858,48.0252,58624.0
2024-04-25 13:25:00,48.73,48.77,48.7,48.73,57914.0,48.0351,48.0745,48.0055,48.0351,57914.0
2024-04-25 13:30:00,48.73,48.82,48.72,48.81,42895.0,48.0351,48.1238,48.0252,48.1139,42895.0
2024-04-25 13:35:00,48.82,48.95,48.82,48.95,69142.0,48.1238,48.2519,48.1238,48.2519,69142.0
2024-04-25 13:40:00,48.95,48.99,48.91,48.98,139407.0,48.2519,48.2914,48.2125,48.2815,139407.0
2024-04-25 13:45:00,48.98,49.03,48.89,49.02,180946.0,48.2815,48.3308,48.1928,48.3209,180946.0
2024-04-25 13:50:00,49.02,49.11,49.01,49.11,101268.0,48.3209,48.4097,48.3111,48.4097,101268.0
2024-04-25 13:55:00,49.11,49.14,49.06,49.11,88215.0,48.4097,48.4392,48.3604,48.4097,88215.0
2024-04-25 14:00:00,49.11,49.21,49.1,49.16,97996.0,48.4097,48.5082,48.3998,48.4589,97996.0
2024-04-25 14:05:00,49.15,49.3,49.14,49.29,107368.0,48.4491,48.5969,48.4392,48.5871,107368.0
2024-04-25 14:10:00,49.29,49.4,49.27,49.36,151704.0,48.5871,48.6955,48.5674,48.6561,151704.0
2024-04-25 14:15:00,49.36,49.46,49.35,49.43,151052.0,48.6561,48.7547,48.6462,48.7251,151052.0
2024-04-25 14:20:00,49.43,49.47,49.33,49.39,182173.0,48.7251,48.7645,48.6265,48.6857,182173.0
2024-04-25 14:25:00,49.38,49.38,49.11,49.12,199239.0,48.6758,48.6758,48.4097,48.4195,199239.0
2024-04-25 14:30:00,49.11,49.32,49.11,49.21,141509.0,48.4097,48.6167,48.4097,48.5082,141509.0
2024-04-25 14:35:00,49.22,49.23,49.19,49.22,71752.0,48.5181,48.5279,48.4885,48.5181,71752.0
2024-04-25 14:40:00,49.21,49.27,49.13,49.24,156885.0,48.5082,48.5674,48.4294,48.5378,156885.0
2024-04-25 14:45:00,49.23,49.26,49.16,49.2,98230.0,48.5279,48.5575,48.4589,48.4984,98230.0
2024-04-25 14:50:00,49.2,49.32,49.18,49.31,131776.0,48.4984,48.6167,48.4787,48.6068,131776.0
2024-04-25 14:55:00,49.31,49.42,49.28,49.41,218066.0,48.6068,48.7152,48.5772,48.7054,218066.0
2024-04-25 15:00:00,49.42,49.52,49.39,49.51,176885.0,48.7152,48.8138,48.6857,48.804,176885.0
2024-04-25 15:05:00,49.52,49.54,49.45,49.52,128344.0,48.8138,48.8335,48.7448,48.8138,128344.0
2024-04-25 15:10:00,49.52,49.57,49.5,49.57,118994.0,48.8138,48.8631,48.7941,48.8631,118994.0
2024-04-25 15:15:00,49.57,49.61,49.54,49.59,141300.0,48.8631,48.9025,48.8335,48.8828,141300.0
2024-04-25 15:20:00,49.59,49.66,49.58,49.61,174092.0,48.8828,48.9518,48.873,48.9025,174092.0
2024-04-25 15:25:00,49.62,49.64,49.56,49.6,131591.0,48.9124,48.9321,48.8532,48.8927,131591.0
2024-04-25 15:30:00,49.6,49.62,49.53,49.59,115416.0,48.8927,48.9124,48.8237,48.8828,115416.0
2024-04-25 15:35:00,49.59,49.6,49.52,49.55,213554.0,48.8828,48.8927,48.8138,48.8434,213554.0
2024-04-25 15:40:00,49.56,49.56,49.45,49.47,227128.0,48.8532,48.8532,48.7448,48.7645,227128.0
2024-04-25 15:45:00,49.47,49.49,49.35,49.39,277673.0,48.7645,48.7842,48.6462,48.6857,277673.0
2024-04-25 15:50:00,49.38,49.51,49.35,49.43,335353.0,48.6758,48.804,48.6462,48.7251,335353.0
2024-04-25 15:55:00,49.43,49.46,49.39,49.41,651124.0,48.7251,48.7547,48.6857,48.7054,651124.0
2024-04-26 09:30:00,49.94,50.22,49.9,50.18,456546.0,49.2278,49.5038,49.1884,49.4644,456546.0
2024-04-26 09:35:00,50.19,50.27,49.99,50.05,195313.0,49.4743,49.5531,49.2771,49.3363,195313.0
2024-04-26 09:40:00,50.06,50.41,49.98,50.35,192648.0,49.3461,49.6911,49.2673,49.632,192648.0
2024-04-26 09:45:00,50.34,50.57,50.31,50.53,280900.0,49.6221,49.8488,49.5925,49.8094,280900.0
2024-04-26 09:50:00,50.53,50.61,50.37,50.38,199207.0,49.8094,49.8883,49.6517,49.6615,199207.0
2024-04-26 09:55:00,50.38,50.45,50.24,50.38,146023.0,49.6615,49.7305,49.5235,49.6615,146023.0
2024-04-26 10:00:00,50.38,50.43,50.26,50.27,205022.0,49.6615,49.7108,49.5433,49.5531,205022.0
2024-04-26 10:05:00,50.27,50.32,50.06,50.27,144512.0,49.5531,49.6024,49.3461,49.5531,144512.0
2024-04-26 10:10:00,50.27,50.3,50.14,50.18,111349.0,49.5531,49.5827,49.425,49.4644,111349.0
2024-04-26 10:15:00,50.19,50.19,50.09,50.19,84674.0,49.4743,49.4743,49.3757,49.4743,84674.0
2024-04-26 10:20:00,50.19,50.23,50.13,50.19,146983.0,49.4743,49.5137,49.4151,49.4743,146983.0
2024-04-26 10:25:00,50.2,50.2,50.08,50.15,146874.0,49.4841,49.4841,49.3658,49.4348,146874.0
2024-04-26 10:30:00,50.16,50.19,50.09,50.18,181747.0,49.4447,49.4743,49.3757,49.4644,181747.0
2024-04-26 10:35:00,50.17,50.2,49.63,49.65,377704.0,49.4545,49.4841,48.9222,48.942,377704.0
2024-04-26 10:40:00,49.65,49.89,49.63,49.88,246396.0,48.942,49.1785,48.9222,49.1687,246396.0
2024-04-26 10:45:00,49.89,50.04,49.87,50.02,166215.0,49.1785,49.3264,49.1588,49.3067,166215.0
2024-04-26 10:50:00,50.01,50.02,49.89,49.98,229017.0,49.2968,49.3067,49.1785,49.2673,229017.0
2024-04-26 10:55:00,49.97,50.07,49.95,50.04,88826.0,49.2574,49.356,49.2377,49.3264,88826.0
2024-04-26 11:00:00,50.04,50.06,49.93,50.02,72386.0,49.3264,49.3461,49.218,49.3067,72386.0
2024-04-26 11:05:00,50.02,50.02,49.91,49.93,84590.0,49.3067,49.3067,49.1983,49.218,84590.0
2024-04-26 11:10:00,49.93,49.95,49.71,49.77,150512.0,49.218,49.2377,49.0011,49.0602,150512.0
2024-04-26 11:15:00,49.78,49.79,49.67,49.68,68883.0,49.0701,49.08,48.9617,48.9715,68883.0
2024-04-26 11:20:00,49.67,49.71,49.62,49.66,81603.0,48.9617,49.0011,48.9124,48.9518,81603.0
2024-04-26 11:25:00,49.65,49.67,49.53,49.55,365981.0,48.942,48.9617,48.8237,48.8434,365981.0
2024-04-26 11:30:00,49.55,49.69,49.54,49.68,190307.0,48.8434,48.9814,48.8335,48.9715,190307.0
2024-04-26 11:35:00,49.68,49.71,49.6,49.64,57761.0,48.9715,49.0011,48.8927,48.9321,57761.0
2024-04-26 11:40:00,49.63,49.72,49.58,49.7,140361.0,48.9222,49.011,48.873,48.9912,140361.0
2024-04-26 11:45:00,49.69,49.69,49.57,49.61,192801.0,48.9814,48.9814,48.8631,48.9025,192801.0
2024-04-26 11:50:00,49.61,49.71,49.59,49.7,187964.0,48.9025,49.0011,48.8828,48.9912,187964.0
2024-04-26 11:55:00,49.7,49.7,49.63,49.69,49225.0,48.9912,48.9912,48.9222,48.9814,49225.0
2024-04-26 12:00:00,49.7,49.76,49.64,49.75,82236.0,48.9912,49.0504,48.9321,49.0405,82236.0
2024-04-26 12:05:00,49.75,49.83,49.72,49.8,79562.0,49.0405,49.1194,49.011,49.0898,79562.0
2024-04-26 12:10:00,49.8,49.84,49.71,49.71,156140.0,49.0898,49.1292,49.0011,49.0011,156140.0
2024-04-26 12:15:00,49.71,49.86,49.7,49.83,132632.0,49.0011,49.149,48.9912,49.1194,132632.0
2024-04-26 12:20:00,49.83,49.86,49.81,49.84,53558.0,49.1194,49.149,49.0997,49.1292,53558.0
2024-04-26 12:25:00,49.84,49.86,49.77,49.86,62673.0,49.1292,49.149,49.0602,49.149,62673.0
2024-04-26 12:30:00,49.86,50.0,49.84,50.0,144744.0,49.149,49.287,49.1292,49.287,144744.0
2024-04-26 12:35:00,50.0,50.01,49.93,49.98,84822.0,49.287,49.2968,49.218,49.2673,84822.0
2024-04-26 12:40:00,49.99,50.04,49.96,50.04,70545.0,49.2771,49.3264,49.2475,49.3264,70545.0
2024-04-26 12:45:00,50.04,50.1,50.0,50.06,117362.0,49.3264,49.3855,49.287,49.3461,117362.0
2024-04-26 12:50:00,50.08,50.13,50.07,50.12,81952.0,49.3658,49.4151,49.356,49.4053,81952.0
2024-04-26 12:55:00,50.11,50.13,50.05,50.1,77400.0,49.3954,49.4151,49.3363,49.3855,77400.0
2024-04-26 13:00:00,50.1,50.15,50.04,50.14,131814.0,49.3855,49.4348,49.3264,49.425,131814.0
2024-04-26 13:05:00,50.14,50.23,50.13,50.22,427271.0,49.425,49.5137,49.4151,49.5038,427271.0
2024-04-26 13:10:00,50.22,50.25,50.14,50.22,116177.0,49.5038,49.5334,49.425,49.5038,116177.0
2024-04-26 13:15:00,50.21,50.28,50.21,50.23,168860.0,49.494,49.563,49.494,49.5137,168860.0
2024-04-26 13:20:00,50.23,50.26,50.21,50.23,59321.0,49.5137,49.5433,49.494,49.5137,59321.0
2024-04-26 13:25:00,50.24,50.25,50.16,50.22,94148.0,49.5235,49.5334,49.4447,49.5038,94148.0
2024-04-26 13:30:00,50.22,50.26,50.19,50.24,77680.0,49.5038,49.5433,49.4743,49.5235,77680.0
2024-04-26 13:35:00,50.23,50.3,50.23,50.29,143564.0,49.5137,49.5827,49.5137,49.5728,143564.0
2024-04-26 13:40:00,50.28,50.38,50.22,50.37,132280.0,49.563,49.6615,49.5038,49.6517,132280.0
2024-04-26 13:45:00,50.37,50.4,50.33,50.36,66412.0,49.6517,49.6813,49.6123,49.6418,66412.0
2024-04-26 13:50:00,50.36,50.38,50.34,50.38,57102.0,49.6418,49.6615,49.6221,49.6615,57102.0
2024-04-26 13:55:00,50.38,50.38,50.31,50.33,88684.0,49.6615,49.6615,49.5925,49.6123,88684.0
2024-04-26 14:00:00,50.34,50.41,50.32,50.41,95528.0,49.6221,49.6911,49.6024,49.6911,95528.0
2024-04-26 14:05:00,50.39,50.53,50.39,50.52,96618.0,49.6714,49.8094,49.6714,49.7996,96618.0
2024-04-26 14:10:00,50.52,50.66,50.51,50.58,228953.0,49.7996,49.9376,49.7897,49.8587,228953.0
2024-04-26 14:15:00,50.59,50.61,50.54,50.58,128461.0,49.8686,49.8883,49.8193,49.8587,128461.0
2024-04-26 14:20:00,50.59,50.61,50.51,50.53,169098.0,49.8686,49.8883,49.7897,49.8094,169098.0
2024-04-26 14:25:00,50.54,50.55,50.48,50.52,139205.0,49.8193,49.8291,49.7601,49.7996,139205.0
2024-04-26 14:30:00,50.52,50.58,50.45,50.58,136600.0,49.7996,49.8587,49.7305,49.8587,136600.0
2024-04-26 14:35:00,50.57,50.61,50.51,50.55,110465.0,49.8488,49.8883,49.7897,49.8291,110465.0
2024-04-26 14:40:00,50.55,50.6,50.52,50.55,78963.0,49.8291,49.8784,49.7996,49.8291,78963.0
2024-04-26 14:45:00,50.56,50.6,50.53,50.55,175682.0,49.839,49.8784,49.8094,49.8291,175682.0
2024-04-26 14:50:00,50.55,50.57,50.47,50.48,102886.0,49.8291,49.8488,49.7503,49.7601,102886.0
2024-04-26 14:55:00,50.48,50.57,50.46,50.57,80345.0,49.7601,49.8488,49.7404,49.8488,80345.0
2024-04-26 15:00:00,50.57,50.67,50.54,50.66,112800.0,49.8488,49.9474,49.8193,49.9376,112800.0
2024-04-26 15:05:00,50.67,50.72,50.65,50.72,111864.0,49.9474,49.9967,49.9277,49.9967,111864.0
2024-04-26 15:10:00,50.72,50.72,50.64,50.68,82748.0,49.9967,49.9967,49.9178,49.9573,82748.0
2024-04-26 15:15:00,50.67,50.71,50.63,50.66,99943.0,49.9474,49.9868,49.908,49.9376,99943.0
2024-04-26 15:20:00,50.66,50.69,50.52,50.62,205454.0,49.9376,49.9671,49.7996,49.8981,205454.0
2024-04-26 15:25:00,50.62,50.62,50.5,50.52,189487.0,49.8981,49.8981,49.7798,49.7996,189487.0
2024-04-26 15:30:00,50.51,50.51,50.4,50.42,170977.0,49.7897,49.7897,49.6813,49.701,170977.0
2024-04-26 15:35:00,50.43,50.48,50.34,50.38,135269.0,49.7108,49.7601,49.6221,49.6615,135269.0
2024-04-26 15:40:00,50.37,50.46,50.34,50.36,221743.0,49.6517,49.7404,49.6221,49.6418,221743.0
2024-04-26 15:45:00,50.35,50.48,50.33,50.41,268391.0,49.632,49.7601,49.6123,49.6911,268391.0
2024-04-26 15:50:00,50.41,50.46,50.34,50.44,433676.0,49.6911,49.7404,49.6221,49.7207,433676.0
2024-04-26 15:55:00,50.44,50.52,50.37,50.48,1207415.0,49.7207,49.7996,49.6517,49.7601,1207415.0
2024-04-29 09:30:00,51.25,51.84,51.24,51.45,869212.0,50.5191,51.1007,50.5093,50.7163,869212.0
2024-04-29 09:35:00,51.44,51.45,51.08,51.38,457254.0,50.7064,50.7163,50.3516,50.6473,457254.0
2024-04-29 09:40:00,51.34,51.34,50.86,51.04,269097.0,50.6079,50.6079,50.1347,50.3121,269097.0
2024-04-29 09:45:00,51.05,51.2,50.89,51.06,197937.0,50.322,50.4699,50.1643,50.3319,197937.0
2024-04-29 09:50:00,51.04,51.05,50.8,50.88,112905.0,50.3121,50.322,50.0756,50.1544,112905.0
2024-04-29 09:55:00,50.89,50.93,50.78,50.83,134933.0,50.1643,50.2037,50.0558,50.1051,134933.0
2024-04-29 10:00:00,50.83,51.16,50.82,51.11,151196.0,50.1051,50.4304,50.0953,50.3811,151196.0
2024-04-29 10:05:00,51.11,51.24,51.11,51.16,94086.0,50.3811,50.5093,50.3811,50.4304,94086.0
2024-04-29 10:10:00,51.16,51.27,51.11,51.25,99981.0,50.4304,50.5389,50.3811,50.5191,99981.0
2024-04-29 10:15:00,51.26,51.39,51.25,51.35,81253.0,50.529,50.6571,50.5191,50.6177,81253.0
2024-04-29 10:20:00,51.35,51.48,51.35,51.46,70097.0,50.6177,50.7459,50.6177,50.7261,70097.0
2024-04-29 10:25:00,51.45,51.49,51.43,51.45,104603.0,50.7163,50.7557,50.6966,50.7163,104603.0
2024-04-29 10:30:00,51.46,51.49,51.38,51.47,104212.0,50.7261,50.7557,50.6473,50.736,104212.0
2024-04-29 10:35:00,51.47,51.49,51.36,51.4,89623.0,50.736,50.7557,50.6276,50.667,89623.0
2024-04-29 10:40:00,51.41,51.49,51.41,51.45,63098.0,50.6769,50.7557,50.6769,50.7163,63098.0
2024-04-29 10:45:00,51.45,51.47,51.35,51.46,109597.0,50.7163,50.736,50.6177,50.7261,109597.0
2024-04-29 10:50:00,51.46,51.54,51.41,51.51,95134.0,50.7261,50.805,50.6769,50.7754,95134.0
2024-04-29 10:55:00,51.52,51.58,51.49,51.56,115431.0,50.7853,50.8444,50.7557,50.8247,115431.0
2024-04-29 11:00:00,51.57,51.67,51.51,51.59,187366.0,50.8346,50.9332,50.7754,50.8543,187366.0
2024-04-29 11:05:00,51.59,51.6,51.46,51.48,89940.0,50.8543,50.8641,50.7261,50.7459,89940.0
2024-04-29 11:10:00,51.49,51.6,51.45,51.53,69846.0,50.7557,50.8641,50.7163,50.7951,69846.0
2024-04-29 11:15:00,51.54,51.58,51.5,51.58,73272.0,50.805,50.8444,50.7656,50.8444,73272.0
2024-04-29 11:20:00,51.58,51.61,51.53,51.58,110689.0,50.8444,50.874,50.7951,50.8444,110689.0
2024-04-29 11:25:00,51.58,51.68,51.57,51.67,87419.0,50.8444,50.943,50.8346,50.9332,87419.0
2024-04-29 11:30:00,51.66,51.69,51.61,51.66,95402.0,50.9233,50.9529,50.874,50.9233,95402.0
2024-04-29 11:35:00,51.66,51.77,51.66,51.74,96059.0,50.9233,51.0317,50.9233,51.0022,96059.0
2024-04-29 11:40:00,51.74,51.83,51.73,51.75,126851.0,51.0022,51.0909,50.9923,51.012,126851.0
2024-04-29 11:45:00,51.75,51.8,51.68,51.75,120075.0,51.012,51.0613,50.943,51.012,120075.0
2024-04-29 11:50:00,51.76,51.78,51.7,51.71,61623.0,51.0219,51.0416,50.9627,50.9726,61623.0
2024-04-29 11:55:00,51.72,51.82,51.69,51.79,146615.0,50.9824,51.081,50.9529,51.0514,146615.0
2024-04-29 12:00:00,51.79,51.83,51.76,51.79,74353.0,51.0514,51.0909,51.0219,51.0514,74353.0
2024-04-29 12:05:00,51.79,51.83,51.76,51.79,138327.0,51.0514,51.0909,51.0219,51.0514,138327.0
2024-04-29 12:10:00,51.79,51.83,51.75,51.83,43346.0,51.0514,51.0909,51.012,51.0909,43346.0
2024-04-29 12:15:00,51.83,51.88,51.79,51.8,88526.0,51.0909,51.1402,51.0514,51.0613,88526.0
2024-04-29 12:20:00,51.8,51.91,51.8,51.87,146860.0,51.0613,51.1697,51.0613,51.1303,146860.0
2024-04-29 12:25:00,51.86,51.9,51.85,51.87,209424.0,51.1204,51.1599,51.1106,51.1303,209424.0
2024-04-29 12:30:00,51.87,51.99,51.86,51.92,194271.0,51.1303,51.2486,51.1204,51.1796,194271.0
2024-04-29 12:35:00,51.92,51.96,51.89,51.92,81620.0,51.1796,51.219,51.15,51.1796,81620.0
2024-04-29 12:40:00,51.93,51.95,51.83,51.92,377703.0,51.1894,51.2092,51.0909,51.1796,377703.0
2024-04-29 12:45:00,51.92,51.96,51.9,51.91,75749.0,51.1796,51.219,51.1599,51.1697,75749.0
2024-04-29 12:50:00,51.91,51.94,51.85,51.93,178745.0,51.1697,51.1993,51.1106,51.1894,178745.0
2024-04-29 12:55:00,51.93,52.1,51.92,52.1,226868.0,51.1894,51.357,51.1796,51.357,226868.0
2024-04-29 13:00:00,52.1,52.19,52.07,52.19,344767.0,51.357,51.4457,51.3274,51.4457,344767.0
2024-04-29 13:05:00,52.18,52.25,52.05,52.19,175850.0,51.4359,51.5049,51.3077,51.4457,175850.0
2024-04-29 13:10:00,52.19,52.19,52.07,52.16,331606.0,51.4457,51.4457,51.3274,51.4162,331606.0
2024-04-29 13:15:00,52.15,52.18,52.1,52.14,188546.0,51.4063,51.4359,51.357,51.3964,188546.0
2024-04-29 13:20:00,52.14,52.22,52.12,52.18,131811.0,51.3964,51.4753,51.3767,51.4359,131811.0
2024-04-29 13:25:00,52.18,52.26,52.17,52.18,180565.0,51.4359,51.5147,51.426,51.4359,180565.0
2024-04-29 13:30:00,52.19,52.22,52.16,52.16,100294.0,51.4457,51.4753,51.4162,51.4162,100294.0
2024-04-29 13:35:00,52.16,52.22,52.15,52.18,74314.0,51.4162,51.4753,51.4063,51.4359,74314.0
2024-04-29 13:40:00,52.19,52.21,52.15,52.15,66315.0,51.4457,51.4655,51.4063,51.4063,66315.0
2024-04-29 13:45:00,52.16,52.17,52.12,52.12,103112.0,51.4162,51.426,51.3767,51.3767,103112.0
2024-04-29 13:50:00,52.12,52.15,52.11,52.13,93774.0,51.3767,51.4063,51.3669,51.3866,93774.0
2024-04-29 13:55:00,52.13,52.18,52.12,52.13,129415.0,51.3866,51.4359,51.3767,51.3866,129415.0
2024-04-29 14:00:00,52.13,52.22,52.06,52.18,256152.0,51.3866,51.4753,51.3176,51.4359,256152.0
2024-04-29 14:05:00,52.17,52.22,52.13,52.21,80191.0,51.426,51.4753,51.3866,51.4655,80191.0
2024-04-29 14:10:00,52.21,52.25,52.15,52.22,106024.0,51.4655,51.5049,51.4063,51.4753,106024.0
2024-04-29 14:15:00,52.22,52.35,52.21,52.32,145426.0,51.4753,51.6035,51.4655,51.5739,145426.0
2024-04-29 14:20:00,52.32,52.35,52.25,52.27,257498.0,51.5739,51.6035,51.5049,51.5246,257498.0
2024-04-29 14:25:00,52.27,52.33,52.26,52.28,150074.0,51.5246,51.5837,51.5147,51.5345,150074.0
2024-04-29 14:30:00,52.27,52.29,52.16,52.23,299293.0,51.5246,51.5443,51.4162,51.4852,299293.0
2024-04-29 14:35:00,52.23,52.31,52.22,52.29,128294.0,51.4852,51.564,51.4753,51.5443,128294.0
2024-04-29 14:40:00,52.29,52.32,52.25,52.27,211118.0,51.5443,51.5739,51.5049,51.5246,211118.0
2024-04-29 14:45:00,52.27,52.29,52.22,52.23,130461.0,51.5246,51.5443,51.4753,51.4852,130461.0
2024-04-29 14:50:00,52.23,52.27,52.2,52.26,293143.0,51.4852,51.5246,51.4556,51.5147,293143.0
2024-04-29 14:55:00,52.26,52.3,52.25,52.25,130258.0,51.5147,51.5542,51.5049,51.5049,130258.0
2024-04-29 15:00:00,52.25,52.26,51.91,51.98,330193.0,51.5049,51.5147,51.1697,51.2387,330193.0
2024-04-29 15:05:00,51.98,52.01,51.84,52.01,223096.0,51.2387,51.2683,51.1007,51.2683,223096.0
2024-04-29 15:10:00,52.0,52.03,51.93,51.99,318642.0,51.2584,51.288,51.1894,51.2486,318642.0
2024-04-29 15:15:00,51.99,52.09,51.95,52.09,279605.0,51.2486,51.3472,51.2092,51.3472,279605.0
2024-04-29 15:20:00,52.08,52.15,52.08,52.12,181024.0,51.3373,51.4063,51.3373,51.3767,181024.0
2024-04-29 15:25:00,52.12,52.21,52.1,52.21,257277.0,51.3767,51.4655,51.357,51.4655,257277.0
2024-04-29 15:30:00,52.21,52.25,52.18,52.2,162696.0,51.4655,51.5049,51.4359,51.4556,162696.0
2024-04-29 15:35:00,52.2,52.34,52.17,52.32,328018.0,51.4556,51.5936,51.426,51.5739,328018.0
2024-04-29 15:40:00,52.32,52.34,52.26,52.3,279519.0,51.5739,51.5936,51.5147,51.5542,279519.0
2024-04-29 15:45:00,52.3,52.35,52.12,52.19,408963.0,51.5542,51.6035,51.3767,51.4457,408963.0
2024-04-29 15:50:00,52.19,52.42,52.18,52.41,571848.0,51.4457,51.6725,51.4359,51.6626,571848.0
2024-04-29 15:55:00,52.41,52.52,52.38,52.41,1499946.0,51.6626,51.771,51.633,51.6626,1499946.0
2024-04-30 09:30:00,50.5,50.77,50.46,50.55,50438.0,49.7798,50.046,49.7404,49.8291,50438.0
2024-04-30 09:35:00,50.55,50.8,50.39,50.73,956292.0,49.8291,50.0756,49.6714,50.0066,956292.0
2024-04-30 09:40:00,50.73,51.0,50.68,50.95,454930.0,50.0066,50.2727,49.9573,50.2234,454930.0
2024-04-30 09:45:00,50.95,51.2,50.94,51.11,507660.0,50.2234,50.4699,50.2136,50.3811,507660.0
2024-04-30 09:50:00,51.1,51.19,51.03,51.04,208085.0,50.3713,50.46,50.3023,50.3121,208085.0
2024-04-30 09:55:00,51.04,51.18,51.02,51.02,128179.0,50.3121,50.4501,50.2924,50.2924,128179.0
2024-04-30 10:00:00,51.02,51.14,50.92,50.98,245337.0,50.2924,50.4107,50.1938,50.253,245337.0
2024-04-30 10:05:00,50.99,51.11,50.96,50.97,182674.0,50.2628,50.3811,50.2333,50.2431,182674.0
2024-04-30 10:10:00,50.98,51.07,50.89,51.01,117550.0,50.253,50.3417,50.1643,50.2826,117550.0
2024-04-30 10:15:00,51.01,51.2,51.01,51.11,115768.0,50.2826,50.4699,50.2826,50.3811,115768.0
2024-04-30 10:20:00,51.11,51.14,50.94,51.0,149894.0,50.3811,50.4107,50.2136,50.2727,149894.0
2024-04-30 10:25:00,51.0,51.03,50.87,50.93,292658.0,50.2727,50.3023,50.1446,50.2037,292658.0
2024-04-30 10:30:00,50.93,50.97,50.85,50.91,117329.0,50.2037,50.2431,50.1248,50.184,117329.0
2024-04-30 10:35:00,50.91,50.95,50.82,50.94,89624.0,50.184,50.2234,50.0953,50.2136,89624.0
2024-04-30 10:40:00,50.93,50.97,50.88,50.88,166064.0,50.2037,50.2431,50.1544,50.1544,166064.0
2024-04-30 10:45:00,50.89,50.98,50.86,50.96,104436.0,50.1643,50.253,50.1347,50.2333,104436.0
2024-04-30 10:50:00,50.96,50.97,50.91,50.96,69900.0,50.2333,50.2431,50.184,50.2333,69900.0
2024-04-30 10:55:00,50.96,51.04,50.91,50.91,86677.0,50.2333,50.3121,50.184,50.184,86677.0
2024-04-30 11:00:00,50.9,50.95,50.84,50.92,80816.0,50.1741,50.2234,50.115,50.1938,80816.0
2024-04-30 11:05:00,50.92,50.95,50.78,50.79,171000.0,50.1938,50.2234,50.0558,50.0657,171000.0
2024-04-30 11:10:00,50.8,50.81,50.64,50.68,153676.0,50.0756,50.0854,49.9178,49.9573,153676.0
2024-04-30 11:15:00,50.67,50.75,50.65,50.67,117724.0,49.9474,50.0263,49.9277,49.9474,117724.0
2024-04-30 11:20:00,50.68,50.7,50.63,50.68,68126.0,49.9573,49.977,49.908,49.9573,68126.0
2024-04-30 11:25:00,50.69,50.73,50.66,50.7,72084.0,49.9671,50.0066,49.9376,49.977,72084.0
2024-04-30 11:30:00,50.7,50.71,50.62,50.66,48832.0,49.977,49.9868,49.8981,49.9376,48832.0
2024-04-30 11:35:00,50.66,50.71,50.64,50.7,85598.0,49.9376,49.9868,49.9178,49.977,85598.0
2024-04-30 11:40:00,50.7,50.71,50.58,50.59,144961.0,49.977,49.9868,49.8587,49.8686,144961.0
2024-04-30 11:45:00,50.58,50.6,50.55,50.57,221560.0,49.8587,49.8784,49.8291,49.8488,221560.0
2024-04-30 11:50:00,50.57,50.58,50.52,50.57,119036.0,49.8488,49.8587,49.7996,49.8488,119036.0
2024-04-30 11:55:00,50.58,50.64,50.57,50.6,117933.0,49.8587,49.9178,49.8488,49.8784,117933.0
2024-04-30 12:00:00,50.59,50.61,50.53,50.55,48266.0,49.8686,49.8883,49.8094,49.8291,48266.0
2024-04-30 12:05:00,50.55,50.6,50.52,50.58,61141.0,49.8291,49.8784,49.7996,49.8587,61141.0
2024-04-30 12:10:00,50.58,50.6,50.55,50.6,88850.0,49.8587,49.8784,49.8291,49.8784,88850.0
2024-04-30 12:15:00,50.59,50.72,50.59,50.69,111797.0,49.8686,49.9967,49.8686,49.9671,111797.0
2024-04-30 12:20:00,50.69,50.7,50.6,50.6,78057.0,49.9671,49.977,49.8784,49.8784,78057.0
2024-04-30 12:25:00,50.61,50.63,50.53,50.54,87239.0,49.8883,49.908,49.8094,49.8193,87239.0
2024-04-30 12:30:00,50.53,50.54,50.37,50.39,90858.0,49.8094,49.8193,49.6517,49.6714,90858.0
2024-04-30 12:35:00,50.39,50.46,50.37,50.41,77874.0,49.6714,49.7404,49.6517,49.6911,77874.0
2024-04-30 12:40:00,50.41,50.45,50.34,50.36,71060.0,49.6911,49.7305,49.6221,49.6418,71060.0
2024-04-30 12:45:00,50.36,50.37,50.31,50.36,86267.0,49.6418,49.6517,49.5925,49.6418,86267.0
2024-04-30 12:50:00,50.36,50.38,50.31,50.35,124919.0,49.6418,49.6615,49.5925,49.632,124919.0
2024-04-30 12:55:00,50.35,50.41,50.33,50.38,103049.0,49.632,49.6911,49.6123,49.6615,103049.0
2024-04-30 13:00:00,50.38,50.44,50.35,50.36,102889.0,49.6615,49.7207,49.632,49.6418,102889.0
2024-04-30 13:05:00,50.36,50.37,50.28,50.31,82754.0,49.6418,49.6517,49.563,49.5925,82754.0
2024-04-30 13:10:00,50.3,50.35,50.24,50.29,124245.0,49.5827,49.632,49.5235,49.5728,124245.0
2024-04-30 13:15:00,50.29,50.34,50.26,50.3,90816.0,49.5728,49.6221,49.5433,49.5827,90816.0
2024-04-30 13:20:00,50.3,50.38,50.29,50.36,79535.0,49.5827,49.6615,49.5728,49.6418,79535.0
2024-04-30 13:25:00,50.36,50.46,50.35,50.45,160093.0,49.6418,49.7404,49.632,49.7305,160093.0
2024-04-30 13:30:00,50.46,50.54,50.45,50.53,97221.0,49.7404,49.8193,49.7305,49.8094,97221.0
2024-04-30 13:35:00,50.53,50.54,50.44,50.52,145414.0,49.8094,49.8193,49.7207,49.7996,145414.0
2024-04-30 13:40:00,50.52,50.54,50.45,50.48,94321.0,49.7996,49.8193,49.7305,49.7601,94321.0
2024-04-30 13:45:00,50.48,50.63,50.47,50.62,185092.0,49.7601,49.908,49.7503,49.8981,185092.0
2024-04-30 13:50:00,50.62,50.65,50.59,50.64,53430.0,49.8981,49.9277,49.8686,49.9178,53430.0
2024-04-30 13:55:00,50.65,50.67,50.6,50.65,75552.0,49.9277,49.9474,49.8784,49.9277,75552.0
2024-04-30 14:00:00,50.66,50.71,50.62,50.71,75682.0,49.9376,49.9868,49.8981,49.9868,75682.0
2024-04-30 14:05:00,50.71,50.71,50.61,50.61,74039.0,49.9868,49.9868,49.8883,49.8883,74039.0
2024-04-30 14:10:00,50.62,50.62,50.55,50.6,72131.0,49.8981,49.8981,49.8291,49.8784,72131.0
2024-04-30 14:15:00,50.6,50.64,50.54,50.57,76156.0,49.8784,49.9178,49.8193,49.8488,76156.0
2024-04-30 14:20:00,50.58,50.67,50.56,50.62,78467.0,49.8587,49.9474,49.839,49.8981,78467.0
2024-04-30 14:25:00,50.61,50.64,50.49,50.5,79854.0,49.8883,49.9178,49.77,49.7798,79854.0
2024-04-30 14:30:00,50.5,50.56,50.49,50.56,54845.0,49.7798,49.839,49.77,49.839,54845.0
2024-04-30 14:35:00,50.55,50.57,50.51,50.56,82778.0,49.8291,49.8488,49.7897,49.839,82778.0
2024-04-30 14:40:00,50.55,50.56,50.43,50.45,119452.0,49.8291,49.839,49.7108,49.7305,119452.0
2024-04-30 14:45:00,50.45,50.53,50.42,50.43,149146.0,49.7305,49.8094,49.701,49.7108,149146.0
2024-04-30 14:50:00,50.42,50.44,50.35,50.37,118240.0,49.701,49.7207,49.632,49.6517,118240.0
2024-04-30 14:55:00,50.37,50.4,50.29,50.34,200469.0,49.6517,49.6813,49.5728,49.6221,200469.0
2024-04-30 15:00:00,50.34,50.44,50.31,50.43,76606.0,49.6221,49.7207,49.5925,49.7108,76606.0
2024-04-30 15:05:00,50.44,50.47,50.41,50.46,65504.0,49.7207,49.7503,49.6911,49.7404,65504.0
2024-04-30 15:10:00,50.46,50.5,50.42,50.43,69864.0,49.7404,49.7798,49.701,49.7108,69864.0
2024-04-30 15:15:00,50.43,50.43,50.29,50.3,104783.0,49.7108,49.7108,49.5728,49.5827,104783.0
2024-04-30 15:20:00,50.3,50.35,50.21,50.28,113373.0,49.5827,49.632,49.494,49.563,113373.0
2024-04-30 15:25:00,50.27,50.28,50.23,50.25,97869.0,49.5531,49.563,49.5137,49.5334,97869.0
2024-04-30 15:30:00,50.25,50.26,50.1,50.11,252764.0,49.5334,49.5433,49.3855,49.3954,252764.0
2024-04-30 15:35:00,50.11,50.22,50.1,50.21,134311.0,49.3954,49.5038,49.3855,49.494,134311.0
2024-04-30 15:40:00,50.2,50.23,50.17,50.18,176817.0,49.4841,49.5137,49.4545,49.4644,176817.0
2024-04-30 15:45:00,50.18,50.19,50.11,50.13,267896.0,49.4644,49.4743,49.3954,49.4151,267896.0
2024-04-30 15:50:00,50.14,50.14,49.98,50.04,535418.0,49.425,49.425,49.2673,49.3264,535418.0
2024-04-30 15:55:00,50.04,50.07,49.9,49.94,978805.0,49.3264,49.356,49.1884,49.2278,978805.0
2024-05-01 09:30:00,50.15,50.38,50.15,50.29,38107.0,49.4348,49.6615,49.4348,49.5728,38107.0
2024-05-01 09:35:00,50.29,50.33,49.9,50.02,487276.0,49.5728,49.6123,49.1884,49.3067,487276.0
2024-05-01 09:40:00,50.01,50.19,49.9,50.03,187204.0,49.2968,49.4743,49.1884,49.3165,187204.0
2024-05-01 09:45:00,50.04,50.07,49.77,49.86,194549.0,49.3264,49.356,49.0602,49.149,194549.0
2024-05-01 09:50:00,49.86,49.89,49.63,49.64,91319.0,49.149,49.1785,48.9222,48.9321,91319.0
2024-05-01 09:55:00,49.65,49.86,49.65,49.85,99324.0,48.942,49.149,48.942,49.1391,99324.0
2024-05-01 10:00:00,49.89,49.94,49.7,49.73,237025.0,49.1785,49.2278,48.9912,49.0208,237025.0
2024-05-01 10:05:00,49.74,49.88,49.71,49.87,109146.0,49.0307,49.1687,49.0011,49.1588,109146.0
2024-05-01 10:10:00,49.88,49.88,49.62,49.77,105648.0,49.1687,49.1687,48.9124,49.0602,105648.0
2024-05-01 10:15:00,49.77,49.82,49.71,49.75,116859.0,49.0602,49.1095,49.0011,49.0405,116859.0
2024-05-01 10:20:00,49.75,49.79,49.67,49.68,60592.0,49.0405,49.08,48.9617,48.9715,60592.0
2024-05-01 10:25:00,49.68,49.89,49.68,49.87,56942.0,48.9715,49.1785,48.9715,49.1588,56942.0
2024-05-01 10:30:00,49.86,49.87,49.7,49.73,102138.0,49.149,49.1588,48.9912,49.0208,102138.0
2024-05-01 10:35:00,49.73,49.76,49.66,49.69,131982.0,49.0208,49.0504,48.9518,48.9814,131982.0
2024-05-01 10:40:00,49.69,49.7,49.49,49.66,246244.0,48.9814,48.9912,48.7842,48.9518,246244.0
2024-05-01 10:45:00,49.66,49.8,49.66,49.78,459921.0,48.9518,49.0898,48.9518,49.0701,459921.0
2024-05-01 10:50:00,49.78,49.79,49.69,49.76,203962.0,49.0701,49.08,48.9814,49.0504,203962.0
2024-05-01 10:55:00,49.77,49.92,49.76,49.9,96498.0,49.0602,49.2081,49.0504,49.1884,96498.0
2024-05-01 11:00:00,49.89,49.9,49.76,49.79,120486.0,49.1785,49.1884,49.0504,49.08,120486.0
2024-05-01 11:05:00,49.8,49.82,49.68,49.68,72221.0,49.0898,49.1095,48.9715,48.9715,72221.0
2024-05-01 11:10:00,49.69,49.71,49.53,49.55,121119.0,48.9814,49.0011,48.8237,48.8434,121119.0
2024-05-01 11:15:00,49.55,49.62,49.43,49.5,134812.0,48.8434,48.9124,48.7251,48.7941,134812.0
2024-05-01 11:20:00,49.5,49.53,49.39,49.48,271992.0,48.7941,48.8237,48.6857,48.7744,271992.0
2024-05-01 11:25:00,49.51,49.64,49.5,49.62,60560.0,48.804,48.9321,48.7941,48.9124,60560.0
2024-05-01 11:30:00,49.62,49.65,49.5,49.58,69597.0,48.9124,48.942,48.7941,48.873,69597.0
2024-05-01 11:35:00,49.58,49.62,49.54,49.59,97569.0,48.873,48.9124,48.8335,48.8828,97569.0
2024-05-01 11:40:00,49.59,49.67,49.56,49.67,185768.0,48.8828,48.9617,48.8532,48.9617,185768.0
2024-05-01 11:45:00,49.67,49.68,49.54,49.63,227479.0,48.9617,48.9715,48.8335,48.9222,227479.0
2024-05-01 11:50:00,49.63,49.68,49.62,49.66,206317.0,48.9222,48.9715,48.9124,48.9518,206317.0
2024-05-01 11:55:00,49.66,49.71,49.65,49.65,82136.0,48.9518,49.0011,48.942,48.942,82136.0
2024-05-01 12:00:00,49.65,49.71,49.62,49.69,212527.0,48.942,49.0011,48.9124,48.9814,212527.0
2024-05-01 12:05:00,49.69,49.72,49.65,49.7,44563.0,48.9814,49.011,48.942,48.9912,44563.0
2024-05-01 12:10:00,49.7,49.76,49.68,49.76,44044.0,48.9912,49.0504,48.9715,49.0504,44044.0
2024-05-01 12:15:00,49.76,49.79,49.69,49.7,51287.0,49.0504,49.08,48.9814,48.9912,51287.0
2024-05-01 12:20:00,49.7,49.77,49.67,49.76,128428.0,48.9912,49.0602,48.9617,49.0504,128428.0
2024-05-01 12:25:00,49.76,49.84,49.74,49.74,145783.0,49.0504,49.1292,49.0307,49.0307,145783.0
2024-05-01 12:30:00,49.74,49.76,49.61,49.65,189853.0,49.0307,49.0504,48.9025,48.942,189853.0
2024-05-01 12:35:00,49.65,49.68,49.6,49.65,225575.0,48.942,48.9715,48.8927,48.942,225575.0
2024-05-01 12:40:00,49.65,49.68,49.63,49.65,85144.0,48.942,48.9715,48.9222,48.942,85144.0
2024-05-01 12:45:00,49.66,49.67,49.59,49.64,228496.0,48.9518,48.9617,48.8828,48.9321,228496.0
2024-05-01 12:50:00,49.64,49.68,49.62,49.66,176891.0,48.9321,48.9715,48.9124,48.9518,176891.0
2024-05-01 12:55:00,49.66,49.66,49.57,49.59,418221.0,48.9518,48.9518,48.8631,48.8828,418221.0
2024-05-01 13:00:00,49.59,49.6,49.52,49.59,498739.0,48.8828,48.8927,48.8138,48.8828,498739.0
2024-05-01 13:05:00,49.58,49.65,49.57,49.65,382505.0,48.873,48.942,48.8631,48.942,382505.0
2024-05-01 13:10:00,49.65,49.7,49.54,49.54,71697.0,48.942,48.9912,48.8335,48.8335,71697.0
2024-05-01 13:15:00,49.53,49.57,49.49,49.5,78710.0,48.8237,48.8631,48.7842,48.7941,78710.0
2024-05-01 13:20:00,49.5,49.51,49.37,49.51,228528.0,48.7941,48.804,48.666,48.804,228528.0
2024-05-01 13:25:00,49.5,49.59,49.49,49.58,250427.0,48.7941,48.8828,48.7842,48.873,250427.0
2024-05-01 13:30:00,49.58,49.6,49.53,49.59,108577.0,48.873,48.8927,48.8237,48.8828,108577.0
2024-05-01 13:35:00,49.6,49.7,49.59,49.63,120399.0,48.8927,48.9912,48.8828,48.9222,120399.0
2024-05-01 13:40:00,49.63,49.64,49.55,49.58,63795.0,48.9222,48.9321,48.8434,48.873,63795.0
2024-05-01 13:45:00,49.57,49.6,49.54,49.59,49389.0,48.8631,48.8927,48.8335,48.8828,49389.0
2024-05-01 13:50:00,49.59,49.65,49.58,49.63,82267.0,48.8828,48.942,48.873,48.9222,82267.0
2024-05-01 13:55:00,49.64,49.67,49.58,49.59,74297.0,48.9321,48.9617,48.873,48.8828,74297.0
2024-05-01 14:00:00,49.6,50.01,49.51,49.98,380993.0,48.8927,49.2968,48.804,49.2673,380993.0
2024-05-01 14:05:00,49.98,50.21,49.88,49.89,370579.0,49.2673,49.494,49.1687,49.1785,370579.0
2024-05-01 14:10:00,49.88,49.94,49.76,49.86,55330.0,49.1687,49.2278,49.0504,49.149,55330.0
2024-05-01 14:15:00,49.88,49.99,49.83,49.98,40105.0,49.1687,49.2771,49.1194,49.2673,40105.0
2024-05-01 14:20:00,49.96,50.02,49.89,50.01,32969.0,49.2475,49.3067,49.1785,49.2968,32969.0
2024-05-01 14:25:00,50.01,50.27,50.0,50.27,81592.0,49.2968,49.5531,49.287,49.5531,81592.0
2024-05-01 14:30:00,50.26,50.28,49.87,50.27,435158.0,49.5433,49.563,49.1588,49.5531,435158.0
2024-05-01 14:35:00,50.26,50.44,49.86,50.38,246252.0,49.5433,49.7207,49.149,49.6615,246252.0
2024-05-01 14:40:00,50.39,51.16,50.38,51.12,368060.0,49.6714,50.4304,49.6615,50.391,368060.0
2024-05-01 14:45:00,51.14,51.16,50.69,50.96,182239.0,50.4107,50.4304,49.9671,50.2333,182239.0
2024-05-01 14:50:00,50.97,51.18,50.97,51.18,154133.0,50.2431,50.4501,50.2431,50.4501,154133.0
2024-05-01 14:55:00,51.17,51.28,51.07,51.23,241817.0,50.4403,50.5487,50.3417,50.4994,241817.0
2024-05-01 15:00:00,51.24,51.4,51.15,51.15,221768.0,50.5093,50.667,50.4206,50.4206,221768.0
2024-05-01 15:05:00,51.16,51.18,50.96,51.0,250755.0,50.4304,50.4501,50.2333,50.2727,250755.0
2024-05-01 15:10:00,51.0,51.03,50.85,50.88,153577.0,50.2727,50.3023,50.1248,50.1544,153577.0
2024-05-01 15:15:00,50.89,50.99,50.68,50.68,92602.0,50.1643,50.2628,49.9573,49.9573,92602.0
2024-05-01 15:20:00,50.68,50.68,50.43,50.68,206229.0,49.9573,49.9573,49.7108,49.9573,206229.0
2024-05-01 15:25:00,50.68,50.75,50.49,50.52,120441.0,49.9573,50.0263,49.77,49.7996,120441.0
2024-05-01 15:30:00,50.51,50.52,50.28,50.3,273353.0,49.7897,49.7996,49.563,49.5827,273353.0
2024-05-01 15:35:00,50.31,50.36,50.0,50.07,218680.0,49.5925,49.6418,49.287,49.356,218680.0
2024-05-01 15:40:00,50.08,50.15,49.97,50.07,446218.0,49.3658,49.4348,49.2574,49.356,446218.0
2024-05-01 15:45:00,50.07,50.15,49.96,50.14,247591.0,49.356,49.4348,49.2475,49.425,247591.0
2024-05-01 15:50:00,50.13,50.13,49.96,50.03,554158.0,49.4151,49.4151,49.2475,49.3165,554158.0
2024-05-01 15:55:00,50.03,50.05,49.9,49.9,1355572.0,49.3165,49.3363,49.1884,49.1884,1355572.0
2024-05-02 09:30:00,49.37,49.39,48.83,48.85,651764.0,48.666,48.6857,48.1337,48.1534,651764.0
2024-05-02 09:35:00,48.85,49.07,48.76,49.03,522194.0,48.1534,48.3702,48.0646,48.3308,522194.0
2024-05-02 09:40:00,49.02,49.18,48.93,49.03,808980.0,48.3209,48.4787,48.2322,48.3308,808980.0
2024-05-02 09:45:00,49.04,49.05,48.75,48.79,841676.0,48.3407,48.3505,48.0548,48.0942,841676.0
2024-05-02 09:50:00,48.8,48.94,48.72,48.86,667493.0,48.1041,48.2421,48.0252,48.1632,667493.0
2024-05-02 09:55:00,48.85,48.86,48.69,48.77,184742.0,48.1534,48.1632,47.9956,48.0745,184742.0
2024-05-02 10:00:00,48.77,48.8,48.59,48.79,631674.0,48.0745,48.1041,47.8971,48.0942,631674.0
2024-05-02 10:05:00,48.78,48.79,48.68,48.75,581060.0,48.0844,48.0942,47.9858,48.0548,581060.0
2024-05-02 10:10:00,48.74,48.87,48.67,48.86,407924.0,48.0449,48.1731,47.9759,48.1632,407924.0
2024-05-02 10:15:00,48.86,48.89,48.78,48.83,168579.0,48.1632,48.1928,48.0844,48.1337,168579.0
2024-05-02 10:20:00,48.84,48.95,48.72,48.91,330659.0,48.1435,48.2519,48.0252,48.2125,330659.0
2024-05-02 10:25:00,48.91,49.02,48.86,48.97,405111.0,48.2125,48.3209,48.1632,48.2717,405111.0
2024-05-02 10:30:00,48.97,49.04,48.91,49.04,201576.0,48.2717,48.3407,48.2125,48.3407,201576.0
2024-05-02 10:35:00,49.03,49.1,48.93,48.97,112146.0,48.3308,48.3998,48.2322,48.2717,112146.0
2024-05-02 10:40:00,48.96,48.99,48.82,48.87,147647.0,48.2618,48.2914,48.1238,48.1731,147647.0
2024-05-02 10:45:00,48.87,49.01,48.84,48.94,100437.0,48.1731,48.3111,48.1435,48.2421,100437.0
2024-05-02 10:50:00,48.93,48.94,48.84,48.87,101001.0,48.2322,48.2421,48.1435,48.1731,101001.0
2024-05-02 10:55:00,48.87,48.99,48.85,48.96,136102.0,48.1731,48.2914,48.1534,48.2618,136102.0
2024-05-02 11:00:00,48.96,48.98,48.81,48.81,203637.0,48.2618,48.2815,48.1139,48.1139,203637.0
2024-05-02 11:05:00,48.82,48.91,48.76,48.84,140825.0,48.1238,48.2125,48.0646,48.1435,140825.0
2024-05-02 11:10:00,48.85,48.87,48.61,48.65,379325.0,48.1534,48.1731,47.9168,47.9562,379325.0
2024-05-02 11:15:00,48.66,48.68,48.6,48.62,307041.0,47.9661,47.9858,47.9069,47.9266,307041.0
2024-05-02 11:20:00,48.62,48.75,48.6,48.71,199408.0,47.9266,48.0548,47.9069,48.0154,199408.0
2024-05-02 11:25:00,48.71,48.73,48.6,48.68,275450.0,48.0154,48.0351,47.9069,47.9858,275450.0
2024-05-02 11:30:00,48.68,48.71,48.6,48.64,174254.0,47.9858,48.0154,47.9069,47.9464,174254.0
2024-05-02 11:35:00,48.63,48.72,48.62,48.71,76998.0,47.9365,48.0252,47.9266,48.0154,76998.0
2024-05-02 11:40:00,48.7,48.78,48.65,48.71,150304.0,48.0055,48.0844,47.9562,48.0154,150304.0
2024-05-02 11:45:00,48.71,48.72,48.61,48.62,119551.0,48.0154,48.0252,47.9168,47.9266,119551.0
2024-05-02 11:50:00,48.62,48.67,48.6,48.62,197816.0,47.9266,47.9759,47.9069,47.9266,197816.0
2024-05-02 11:55:00,48.62,48.67,48.55,48.58,385029.0,47.9266,47.9759,47.8576,47.8872,385029.0
2024-05-02 12:00:00,48.58,48.64,48.52,48.62,214428.0,47.8872,47.9464,47.8281,47.9266,214428.0
2024-05-02 12:05:00,48.61,48.69,48.6,48.63,293717.0,47.9168,47.9956,47.9069,47.9365,293717.0
2024-05-02 12:10:00,48.64,48.71,48.54,48.55,762474.0,47.9464,48.0154,47.8478,47.8576,762474.0
2024-05-02 12:15:00,48.56,48.56,48.26,48.41,405790.0,47.8675,47.8675,47.5718,47.7196,405790.0
2024-05-02 12:20:00,48.42,48.43,48.33,48.34,564791.0,47.7295,47.7394,47.6408,47.6506,564791.0
2024-05-02 12:25:00,48.34,48.35,48.28,48.33,59316.0,47.6506,47.6605,47.5915,47.6408,59316.0
2024-05-02 12:30:00,48.32,48.37,48.22,48.37,166276.0,47.6309,47.6802,47.5324,47.6802,166276.0
2024-05-02 12:35:00,48.37,48.45,48.3,48.45,164050.0,47.6802,47.7591,47.6112,47.7591,164050.0
2024-05-02 12:40:00,48.45,48.54,48.44,48.52,165721.0,47.7591,47.8478,47.7492,47.8281,165721.0
2024-05-02 12:45:00,48.52,48.57,48.49,48.55,62747.0,47.8281,47.8774,47.7985,47.8576,62747.0
2024-05-02 12:50:00,48.55,48.59,48.52,48.55,76234.0,47.8576,47.8971,47.8281,47.8576,76234.0
2024-05-02 12:55:00,48.54,48.66,48.5,48.66,71369.0,47.8478,47.9661,47.8084,47.9661,71369.0
2024-05-02 13:00:00,48.66,48.71,48.64,48.67,90009.0,47.9661,48.0154,47.9464,47.9759,90009.0
2024-05-02 13:05:00,48.68,48.7,48.65,48.69,42258.0,47.9858,48.0055,47.9562,47.9956,42258.0
2024-05-02 13:10:00,48.69,48.78,48.66,48.75,79593.0,47.9956,48.0844,47.9661,48.0548,79593.0
2024-05-02 13:15:00,48.76,48.79,48.7,48.71,73055.0,48.0646,48.0942,48.0055,48.0154,73055.0
2024-05-02 13:20:00,48.71,48.75,48.7,48.71,95542.0,48.0154,48.0548,48.0055,48.0154,95542.0
2024-05-02 13:25:00,48.71,48.77,48.67,48.76,113210.0,48.0154,48.0745,47.9759,48.0646,113210.0
2024-05-02 13:30:00,48.77,48.78,48.66,48.66,85488.0,48.0745,48.0844,47.9661,47.9661,85488.0
2024-05-02 13:35:00,48.66,48.69,48.6,48.68,77062.0,47.9661,47.9956,47.9069,47.9858,77062.0
2024-05-02 13:40:00,48.68,48.68,48.58,48.62,220266.0,47.9858,47.9858,47.8872,47.9266,220266.0
2024-05-02 13:45:00,48.62,48.74,48.61,48.73,303492.0,47.9266,48.0449,47.9168,48.0351,303492.0
2024-05-02 13:50:00,48.74,48.78,48.69,48.7,118646.0,48.0449,48.0844,47.9956,48.0055,118646.0
2024-05-02 13:55:00,48.71,48.78,48.69,48.74,83880.0,48.0154,48.0844,47.9956,48.0449,83880.0
2024-05-02 14:00:00,48.74,48.8,48.73,48.79,109665.0,48.0449,48.1041,48.0351,48.0942,109665.0
2024-05-02 14:05:00,48.8,48.85,48.74,48.83,135512.0,48.1041,48.1534,48.0449,48.1337,135512.0
2024-05-02 14:10:00,48.83,48.86,48.8,48.82,117516.0,48.1337,48.1632,48.1041,48.1238,117516.0
2024-05-02 14:15:00,48.82,48.83,48.75,48.8,270215.0,48.1238,48.1337,48.0548,48.1041,270215.0
2024-05-02 14:20:00,48.8,48.84,48.77,48.79,102396.0,48.1041,48.1435,48.0745,48.0942,102396.0
2024-05-02 14:25:00,48.79,48.85,48.78,48.85,94446.0,48.0942,48.1534,48.0844,48.1534,94446.0
2024-05-02 14:30:00,48.86,48.86,48.78,48.84,129924.0,48.1632,48.1632,48.0844,48.1435,129924.0
2024-05-02 14:35:00,48.85,48.9,48.83,48.86,92043.0,48.1534,48.2027,48.1337,48.1632,92043.0
2024-05-02 14:40:00,48.86,48.89,48.79,48.83,102034.0,48.1632,48.1928,48.0942,48.1337,102034.0
2024-05-02 14:45:00,48.84,48.92,48.82,48.9,117513.0,48.1435,48.2224,48.1238,48.2027,117513.0
2024-05-02 14:50:00,48.9,49.07,48.89,49.03,154202.0,48.2027,48.3702,48.1928,48.3308,154202.0
2024-05-02 14:55:00,49.03,49.16,49.01,49.15,119652.0,48.3308,48.4589,48.3111,48.4491,119652.0
2024-05-02 15:00:00,49.15,49.19,49.08,49.16,157854.0,48.4491,48.4885,48.3801,48.4589,157854.0
2024-05-02 15:05:00,49.16,49.19,49.1,49.14,155549.0,48.4589,48.4885,48.3998,48.4392,155549.0
2024-05-02 15:10:00,49.15,49.25,49.13,49.2,154137.0,48.4491,48.5477,48.4294,48.4984,154137.0
2024-05-02 15:15:00,49.2,49.24,49.09,49.11,163290.0,48.4984,48.5378,48.3899,48.4097,163290.0
2024-05-02 15:20:00,49.11,49.12,49.01,49.03,287072.0,48.4097,48.4195,48.3111,48.3308,287072.0
2024-05-02 15:25:00,49.03,49.11,48.98,49.08,302218.0,48.3308,48.4097,48.2815,48.3801,302218.0
2024-05-02 15:30:00,49.07,49.07,48.93,48.93,249053.0,48.3702,48.3702,48.2322,48.2322,249053.0
2024-05-02 15:35:00,48.92,49.0,48.86,48.95,326945.0,48.2224,48.3012,48.1632,48.2519,326945.0
2024-05-02 15:40:00,48.95,48.97,48.82,48.83,167807.0,48.2519,48.2717,48.1238,48.1337,167807.0
2024-05-02 15:45:00,48.82,48.86,48.77,48.77,288057.0,48.1238,48.1632,48.0745,48.0745,288057.0
2024-05-02 15:50:00,48.78,48.8,48.72,48.74,726944.0,48.0844,48.1041,48.0252,48.0449,726944.0
2024-05-02 15:55:00,48.75,48.8,48.72,48.79,1111135.0,48.0548,48.1041,48.0252,48.0942,1111135.0
2024-05-03 09:30:00,50.0,50.35,49.17,49.19,1007733.0,49.287,49.632,48.4688,48.4885,1007733.0
2024-05-03 09:35:00,49.18,49.58,49.13,49.42,250626.0,48.4787,48.873,48.4294,48.7152,250626.0
2024-05-03 09:40:00,49.41,49.69,49.41,49.66,184702.0,48.7054,48.9814,48.7054,48.9518,184702.0
2024-05-03 09:45:00,49.65,50.0,49.62,50.0,277204.0,48.942,49.287,48.9124,49.287,277204.0
2024-05-03 09:50:00,50.0,50.05,49.86,50.0,206947.0,49.287,49.3363,49.149,49.287,206947.0
2024-05-03 09:55:00,50.0,50.0,49.88,49.89,142445.0,49.287,49.287,49.1687,49.1785,142445.0
2024-05-03 10:00:00,49.9,50.17,49.69,49.73,261830.0,49.1884,49.4545,48.9814,49.0208,261830.0
2024-05-03 10:05:00,49.72,49.88,49.64,49.83,221660.0,49.011,49.1687,48.9321,49.1194,221660.0
2024-05-03 10:10:00,49.83,49.86,49.61,49.72,133451.0,49.1194,49.149,48.9025,49.011,133451.0
2024-05-03 10:15:00,49.74,49.84,49.69,49.75,91838.0,49.0307,49.1292,48.9814,49.0405,91838.0
2024-05-03 10:20:00,49.76,49.78,49.62,49.64,231290.0,49.0504,49.0701,48.9124,48.9321,231290.0
2024-05-03 10:25:00,49.63,49.73,49.55,49.65,152801.0,48.9222,49.0208,48.8434,48.942,152801.0
2024-05-03 10:30:00,49.66,49.77,49.58,49.6,127959.0,48.9518,49.0602,48.873,48.8927,127959.0
2024-05-03 10:35:00,49.61,49.84,49.57,49.82,248890.0,48.9025,49.1292,48.8631,49.1095,248890.0
2024-05-03 10:40:00,49.81,49.9,49.74,49.83,208166.0,49.0997,49.1884,49.0307,49.1194,208166.0
2024-05-03 10:45:00,49.83,49.94,49.81,49.88,92387.0,49.1194,49.2278,49.0997,49.1687,92387.0
2024-05-03 10:50:00,49.89,49.92,49.72,49.74,147818.0,49.1785,49.2081,49.011,49.0307,147818.0
2024-05-03 10:55:00,49.74,49.79,49.71,49.72,119899.0,49.0307,49.08,49.0011,49.011,119899.0
2024-05-03 11:00:00,49.73,49.78,49.67,49.72,72148.0,49.0208,49.0701,48.9617,49.011,72148.0
2024-05-03 11:05:00,49.72,49.75,49.58,49.61,206733.0,49.011,49.0405,48.873,48.9025,206733.0
2024-05-03 11:10:00,49.61,49.69,49.58,49.67,65937.0,48.9025,48.9814,48.873,48.9617,65937.0
2024-05-03 11:15:00,49.66,49.73,49.61,49.65,250496.0,48.9518,49.0208,48.9025,48.942,250496.0
2024-05-03 11:20:00,49.65,49.67,49.61,49.64,51404.0,48.942,48.9617,48.9025,48.9321,51404.0
2024-05-03 11:25:00,49.66,49.69,49.63,49.68,48258.0,48.9518,48.9814,48.9222,48.9715,48258.0
2024-05-03 11:30:00,49.68,49.73,49.67,49.7,102715.0,48.9715,49.0208,48.9617,48.9912,102715.0
2024-05-03 11:35:00,49.71,49.79,49.7,49.75,124439.0,49.0011,49.08,48.9912,49.0405,124439.0
2024-05-03 11:40:00,49.76,49.79,49.74,49.76,58822.0,49.0504,49.08,49.0307,49.0504,58822.0
2024-05-03 11:45:00,49.76,49.83,49.74,49.8,67566.0,49.0504,49.1194,49.0307,49.0898,67566.0
2024-05-03 11:50:00,49.8,49.91,49.78,49.87,55711.0,49.0898,49.1983,49.0701,49.1588,55711.0
2024-05-03 11:55:00,49.88,49.93,49.86,49.87,67902.0,49.1687,49.218,49.149,49.1588,67902.0
2024-05-03 12:00:00,49.88,49.97,49.88,49.95,82625.0,49.1687,49.2574,49.1687,49.2377,82625.0
2024-05-03 12:05:00,49.95,50.0,49.94,49.99,71076.0,49.2377,49.287,49.2278,49.2771,71076.0
2024-05-03 12:10:00,50.0,50.05,49.99,50.03,85275.0,49.287,49.3363,49.2771,49.3165,85275.0
2024-05-03 12:15:00,50.03,50.07,49.99,50.0,74704.0,49.3165,49.356,49.2771,49.287,74704.0
2024-05-03 12:20:00,50.0,50.07,49.95,50.02,98874.0,49.287,49.356,49.2377,49.3067,98874.0
2024-05-03 12:25:00,50.02,50.08,50.0,50.03,91165.0,49.3067,49.3658,49.287,49.3165,91165.0
2024-05-03 12:30:00,50.03,50.12,50.01,50.09,79066.0,49.3165,49.4053,49.2968,49.3757,79066.0
2024-05-03 12:35:00,50.09,50.13,50.05,50.11,68540.0,49.3757,49.4151,49.3363,49.3954,68540.0
2024-05-03 12:40:00,50.11,50.12,50.03,50.04,47136.0,49.3954,49.4053,49.3165,49.3264,47136.0
2024-05-03 12:45:00,50.04,50.06,50.0,50.05,45513.0,49.3264,49.3461,49.287,49.3363,45513.0
2024-05-03 12:50:00,50.04,50.07,49.98,49.98,71871.0,49.3264,49.356,49.2673,49.2673,71871.0
2024-05-03 12:55:00,49.98,50.03,49.96,50.01,38116.0,49.2673,49.3165,49.2475,49.2968,38116.0
2024-05-03 13:00:00,50.02,50.07,50.01,50.06,36089.0,49.3067,49.356,49.2968,49.3461,36089.0
2024-05-03 13:05:00,50.05,50.09,50.02,50.03,27072.0,49.3363,49.3757,49.3067,49.3165,27072.0
2024-05-03 13:10:00,50.02,50.02,49.96,49.98,36840.0,49.3067,49.3067,49.2475,49.2673,36840.0
2024-05-03 13:15:00,49.98,50.08,49.98,50.0,93208.0,49.2673,49.3658,49.2673,49.287,93208.0
2024-05-03 13:20:00,50.0,50.01,49.96,50.01,43464.0,49.287,49.2968,49.2475,49.2968,43464.0
2024-05-03 13:25:00,50.01,50.08,50.01,50.07,48880.0,49.2968,49.3658,49.2968,49.356,48880.0
2024-05-03 13:30:00,50.07,50.09,49.98,50.05,88045.0,49.356,49.3757,49.2673,49.3363,88045.0
2024-05-03 13:35:00,50.05,50.08,50.03,50.07,37237.0,49.3363,49.3658,49.3165,49.356,37237.0
2024-05-03 13:40:00,50.08,50.12,50.05,50.07,50835.0,49.3658,49.4053,49.3363,49.356,50835.0
2024-05-03 13:45:00,50.07,50.13,50.04,50.13,210844.0,49.356,49.4151,49.3264,49.4151,210844.0
2024-05-03 13:50:00,50.12,50.16,50.1,50.15,34567.0,49.4053,49.4447,49.3855,49.4348,34567.0
2024-05-03 13:55:00,50.15,50.17,50.12,50.12,44148.0,49.4348,49.4545,49.4053,49.4053,44148.0
2024-05-03 14:00:00,50.13,50.16,50.1,50.13,38529.0,49.4151,49.4447,49.3855,49.4151,38529.0
2024-05-03 14:05:00,50.13,50.17,50.11,50.15,55549.0,49.4151,49.4545,49.3954,49.4348,55549.0
2024-05-03 14:10:00,50.16,50.16,50.13,50.15,42580.0,49.4447,49.4447,49.4151,49.4348,42580.0
2024-05-03 14:15:00,50.14,50.18,50.13,50.18,43633.0,49.425,49.4644,49.4151,49.4644,43633.0
2024-05-03 14:20:00,50.18,50.2,50.11,50.12,98200.0,49.4644,49.4841,49.3954,49.4053,98200.0
2024-05-03 14:25:00,50.12,50.18,50.11,50.14,70292.0,49.4053,49.4644,49.3954,49.425,70292.0
2024-05-03 14:30:00,50.14,50.17,50.13,50.17,55003.0,49.425,49.4545,49.4151,49.4545,55003.0
2024-05-03 14:35:00,50.16,50.18,50.13,50.13,62064.0,49.4447,49.4644,49.4151,49.4151,62064.0
2024-05-03 14:40:00,50.13,50.17,50.1,50.14,107979.0,49.4151,49.4545,49.3855,49.425,107979.0
2024-05-03 14:45:00,50.14,50.16,50.11,50.15,49354.0,49.425,49.4447,49.3954,49.4348,49354.0
2024-05-03 14:50:00,50.15,50.16,50.13,50.15,78731.0,49.4348,49.4447,49.4151,49.4348,78731.0
2024-05-03 14:55:00,50.15,50.15,50.06,50.07,75152.0,49.4348,49.4348,49.3461,49.356,75152.0
2024-05-03 15:00:00,50.07,50.13,50.06,50.12,58505.0,49.356,49.4151,49.3461,49.4053,58505.0
2024-05-03 15:05:00,50.13,50.15,50.11,50.15,59022.0,49.4151,49.4348,49.3954,49.4348,59022.0
2024-05-03 15:10:00,50.15,50.18,50.13,50.16,74702.0,49.4348,49.4644,49.4151,49.4447,74702.0
2024-05-03 15:15:00,50.16,50.23,50.15,50.2,190814.0,49.4447,49.5137,49.4348,49.4841,190814.0
2024-05-03 15:20:00,50.19,50.23,50.18,50.22,72649.0,49.4743,49.5137,49.4644,49.5038,72649.0
2024-05-03 15:25:00,50.21,50.31,50.2,50.3,121755.0,49.494,49.5925,49.4841,49.5827,121755.0
2024-05-03 15:30:00,50.3,50.32,50.25,50.29,111420.0,49.5827,49.6024,49.5334,49.5728,111420.0
2024-05-03 15:35:00,50.29,50.37,50.27,50.37,149465.0,49.5728,49.6517,49.5531,49.6517,149465.0
2024-05-03 15:40:00,50.37,50.44,50.34,50.44,254438.0,49.6517,49.7207,49.6221,49.7207,254438.0
2024-05-03 15:45:00,50.44,50.49,50.4,50.45,253533.0,49.7207,49.77,49.6813,49.7305,253533.0
2024-05-03 15:50:00,50.44,50.55,50.43,50.48,471057.0,49.7207,49.8291,49.7108,49.7601,471057.0
2024-05-03 15:55:00,50.48,50.5,50.42,50.45,689244.0,49.7601,49.7798,49.701,49.7305,689244.0
2024-05-06 09:30:00,51.16,51.51,50.89,50.93,554566.0,50.4304,50.7754,50.1643,50.2037,554566.0
2024-05-06 09:35:00,50.92,51.04,50.58,51.0,287637.0,50.1938,50.3121,49.8587,50.2727,287637.0
2024-05-06 09:40:00,50.99,51.09,50.93,50.97,109705.0,50.2628,50.3614,50.2037,50.2431,109705.0
2024-05-06 09:45:00,50.96,51.02,50.9,51.01,230005.0,50.2333,50.2924,50.1741,50.2826,230005.0
2024-05-06 09:50:00,51.01,51.03,50.88,51.01,129359.0,50.2826,50.3023,50.1544,50.2826,129359.0
2024-05-06 09:55:00,51.02,51.05,50.92,50.95,127029.0,50.2924,50.322,50.1938,50.2234,127029.0
2024-05-06 10:00:00,50.95,51.0,50.9,50.97,116237.0,50.2234,50.2727,50.1741,50.2431,116237.0
2024-05-06 10:05:00,50.97,51.02,50.93,50.97,61316.0,50.2431,50.2924,50.2037,50.2431,61316.0
2024-05-06 10:10:00,50.98,51.07,50.89,51.06,87615.0,50.253,50.3417,50.1643,50.3319,87615.0
2024-05-06 10:15:00,51.06,51.07,50.97,51.04,54541.0,50.3319,50.3417,50.2431,50.3121,54541.0
2024-05-06 10:20:00,51.03,51.05,50.96,51.02,76278.0,50.3023,50.322,50.2333,50.2924,76278.0
2024-05-06 10:25:00,51.02,51.06,50.95,50.98,53266.0,50.2924,50.3319,50.2234,50.253,53266.0
2024-05-06 10:30:00,50.98,51.0,50.94,51.0,44456.0,50.253,50.2727,50.2136,50.2727,44456.0
2024-05-06 10:35:00,50.99,51.01,50.87,50.89,53199.0,50.2628,50.2826,50.1446,50.1643,53199.0
2024-05-06 10:40:00,50.9,50.93,50.87,50.87,94796.0,50.1741,50.2037,50.1446,50.1446,94796.0
2024-05-06 10:45:00,50.86,50.87,50.77,50.8,160468.0,50.1347,50.1446,50.046,50.0756,160468.0
2024-05-06 10:50:00,50.8,50.9,50.79,50.86,198811.0,50.0756,50.1741,50.0657,50.1347,198811.0
2024-05-06 10:55:00,50.85,50.88,50.78,50.8,62592.0,50.1248,50.1544,50.0558,50.0756,62592.0
2024-05-06 11:00:00,50.8,50.81,50.72,50.75,58088.0,50.0756,50.0854,49.9967,50.0263,58088.0
2024-05-06 11:05:00,50.75,50.88,50.73,50.86,111673.0,50.0263,50.1544,50.0066,50.1347,111673.0
2024-05-06 11:10:00,50.86,50.88,50.83,50.88,55320.0,50.1347,50.1544,50.1051,50.1544,55320.0
2024-05-06 11:15:00,50.88,50.88,50.75,50.78,86546.0,50.1544,50.1544,50.0263,50.0558,86546.0
2024-05-06 11:20:00,50.78,50.78,50.73,50.76,43973.0,50.0558,50.0558,50.0066,50.0361,43973.0
2024-05-06 11:25:00,50.76,50.82,50.73,50.81,53343.0,50.0361,50.0953,50.0066,50.0854,53343.0
2024-05-06 11:30:00,50.81,50.82,50.7,50.71,138127.0,50.0854,50.0953,49.977,49.9868,138127.0
2024-05-06 11:35:00,50.71,50.75,50.69,50.7,79430.0,49.9868,50.0263,49.9671,49.977,79430.0
2024-05-06 11:40:00,50.69,50.73,50.66,50.7,101667.0,49.9671,50.0066,49.9376,49.977,101667.0
2024-05-06 11:45:00,50.71,50.84,50.71,50.79,80109.0,49.9868,50.115,49.9868,50.0657,80109.0
2024-05-06 11:50:00,50.78,50.81,50.73,50.73,76213.0,50.0558,50.0854,50.0066,50.0066,76213.0
2024-05-06 11:55:00,50.74,50.75,50.63,50.69,234238.0,50.0164,50.0263,49.908,49.9671,234238.0
2024-05-06 12:00:00,50.69,50.69,50.61,50.62,108682.0,49.9671,49.9671,49.8883,49.8981,108682.0
2024-05-06 12:05:00,50.62,50.64,50.58,50.64,94999.0,49.8981,49.9178,49.8587,49.9178,94999.0
2024-05-06 12:10:00,50.64,50.67,50.63,50.64,88570.0,49.9178,49.9474,49.908,49.9178,88570.0
2024-05-06 12:15:00,50.64,50.67,50.55,50.59,97966.0,49.9178,49.9474,49.8291,49.8686,97966.0
2024-05-06 12:20:00,50.59,50.61,50.54,50.6,123940.0,49.8686,49.8883,49.8193,49.8784,123940.0
2024-05-06 12:25:00,50.6,50.64,50.57,50.61,66123.0,49.8784,49.9178,49.8488,49.8883,66123.0
2024-05-06 12:30:00,50.6,50.7,50.59,50.63,80269.0,49.8784,49.977,49.8686,49.908,80269.0
2024-05-06 12:35:00,50.64,50.67,50.6,50.66,49704.0,49.9178,49.9474,49.8784,49.9376,49704.0
2024-05-06 12:40:00,50.66,50.66,50.6,50.65,46660.0,49.9376,49.9376,49.8784,49.9277,46660.0
2024-05-06 12:45:00,50.66,50.71,50.62,50.7,121808.0,49.9376,49.9868,49.8981,49.977,121808.0
2024-05-06 12:50:00,50.7,50.76,50.68,50.71,42598.0,49.977,50.0361,49.9573,49.9868,42598.0
2024-05-06 12:55:00,50.71,50.74,50.66,50.74,69278.0,49.9868,50.0164,49.9376,50.0164,69278.0
2024-05-06 13:00:00,50.74,50.78,50.73,50.78,48893.0,50.0164,50.0558,50.0066,50.0558,48893.0
2024-05-06 13:05:00,50.78,50.78,50.69,50.7,43830.0,50.0558,50.0558,49.9671,49.977,43830.0
2024-05-06 13:10:00,50.7,50.71,50.68,50.68,20617.0,49.977,49.9868,49.9573,49.9573,20617.0
2024-05-06 13:15:00,50.69,50.72,50.67,50.7,35348.0,49.9671,49.9967,49.9474,49.977,35348.0
2024-05-06 13:20:00,50.7,50.77,50.69,50.77,25928.0,49.977,50.046,49.9671,50.046,25928.0
2024-05-06 13:25:00,50.77,50.79,50.75,50.77,23161.0,50.046,50.0657,50.0263,50.046,23161.0
2024-05-06 13:30:00,50.77,50.81,50.75,50.79,56071.0,50.046,50.0854,50.0263,50.0657,56071.0
2024-05-06 13:35:00,50.79,50.81,50.74,50.77,113608.0,50.0657,50.0854,50.0164,50.046,113608.0
2024-05-06 13:40:00,50.77,50.77,50.72,50.75,34956.0,50.046,50.046,49.9967,50.0263,34956.0
2024-05-06 13:45:00,50.74,50.77,50.69,50.75,35289.0,50.0164,50.046,49.9671,50.0263,35289.0
2024-05-06 13:50:00,50.75,50.78,50.74,50.78,25226.0,50.0263,50.0558,50.0164,50.0558,25226.0
2024-05-06 13:55:00,50.77,50.8,50.75,50.76,24146.0,50.046,50.0756,50.0263,50.0361,24146.0
2024-05-06 14:00:00,50.76,50.78,50.75,50.78,29691.0,50.0361,50.0558,50.0263,50.0558,29691.0
2024-05-06 14:05:00,50.78,50.8,50.76,50.79,30221.0,50.0558,50.0756,50.0361,50.0657,30221.0
2024-05-06 14:10:00,50.79,50.83,50.77,50.8,39058.0,50.0657,50.1051,50.046,50.0756,39058.0
2024-05-06 14:15:00,50.8,50.85,50.79,50.84,35804.0,50.0756,50.1248,50.0657,50.115,35804.0
2024-05-06 14:20:00,50.84,50.86,50.8,50.85,53103.0,50.115,50.1347,50.0756,50.1248,53103.0
2024-05-06 14:25:00,50.85,50.92,50.84,50.91,48423.0,50.1248,50.1938,50.115,50.184,48423.0
2024-05-06 14:30:00,50.92,50.92,50.87,50.9,46178.0,50.1938,50.1938,50.1446,50.1741,46178.0
2024-05-06 14:35:00,50.9,50.91,50.78,50.78,60501.0,50.1741,50.184,50.0558,50.0558,60501.0
2024-05-06 14:40:00,50.77,50.78,50.73,50.73,60303.0,50.046,50.0558,50.0066,50.0066,60303.0
2024-05-06 14:45:00,50.74,50.79,50.73,50.77,26581.0,50.0164,50.0657,50.0066,50.046,26581.0
2024-05-06 14:50:00,50.77,50.81,50.76,50.78,36884.0,50.046,50.0854,50.0361,50.0558,36884.0
2024-05-06 14:55:00,50.77,50.81,50.75,50.79,56034.0,50.046,50.0854,50.0263,50.0657,56034.0
2024-05-06 15:00:00,50.78,50.82,50.75,50.8,74279.0,50.0558,50.0953,50.0263,50.0756,74279.0
2024-05-06 15:05:00,50.8,50.83,50.79,50.82,28923.0,50.0756,50.1051,50.0657,50.0953,28923.0
2024-05-06 15:10:00,50.82,50.83,50.76,50.76,38860.0,50.0953,50.1051,50.0361,50.0361,38860.0
2024-05-06 15:15:00,50.76,50.8,50.73,50.79,66502.0,50.0361,50.0756,50.0066,50.0657,66502.0
2024-05-06 15:20:00,50.8,50.82,50.78,50.79,44104.0,50.0756,50.0953,50.0558,50.0657,44104.0
2024-05-06 15:25:00,50.79,50.79,50.74,50.76,40045.0,50.0657,50.0657,50.0164,50.0361,40045.0
2024-05-06 15:30:00,50.76,50.79,50.72,50.78,93257.0,50.0361,50.0657,49.9967,50.0558,93257.0
2024-05-06 15:35:00,50.78,50.85,50.76,50.82,88240.0,50.0558,50.1248,50.0361,50.0953,88240.0
2024-05-06 15:40:00,50.82,50.85,50.8,50.83,70103.0,50.0953,50.1248,50.0756,50.1051,70103.0
2024-05-06 15:45:00,50.82,50.87,50.81,50.86,133420.0,50.0953,50.1446,50.0854,50.1347,133420.0
2024-05-06 15:50:00,50.86,50.97,50.81,50.96,233023.0,50.1347,50.2431,50.0854,50.2333,233023.0
2024-05-06 15:55:00,50.95,51.01,50.87,51.01,594134.0,50.2234,50.2826,50.1446,50.2826,594134.0
2024-05-07 09:30:00,51.01,51.09,50.81,51.03,197917.0,50.2826,50.3614,50.0854,50.3023,197917.0
2024-05-07 09:35:00,51.05,51.09,50.92,51.07,70675.0,50.322,50.3614,50.1938,50.3417,70675.0
2024-05-07 09:40:00,51.09,51.38,51.05,51.33,182855.0,50.3614,50.6473,50.322,50.598,182855.0
2024-05-07 09:45:00,51.33,51.38,51.2,51.23,111603.0,50.598,50.6473,50.4699,50.4994,111603.0
2024-05-07 09:50:00,51.23,51.31,51.2,51.23,105152.0,50.4994,50.5783,50.4699,50.4994,105152.0
2024-05-07 09:55:00,51.24,51.3,51.12,51.14,143276.0,50.5093,50.5684,50.391,50.4107,143276.0
2024-05-07 10:00:00,51.14,51.14,51.02,51.03,158204.0,50.4107,50.4107,50.2924,50.3023,158204.0
2024-05-07 10:05:00,51.03,51.14,51.03,51.14,113763.0,50.3023,50.4107,50.3023,50.4107,113763.0
2024-05-07 10:10:00,51.14,51.23,51.08,51.21,110877.0,50.4107,50.4994,50.3516,50.4797,110877.0
2024-05-07 10:15:00,51.21,51.21,51.12,51.15,65640.0,50.4797,50.4797,50.391,50.4206,65640.0
2024-05-07 10:20:00,51.15,51.16,51.1,51.15,75464.0,50.4206,50.4304,50.3713,50.4206,75464.0
2024-05-07 10:25:00,51.16,51.2,51.13,51.14,68413.0,50.4304,50.4699,50.4009,50.4107,68413.0
2024-05-07 10:30:00,51.14,51.18,51.11,51.14,51666.0,50.4107,50.4501,50.3811,50.4107,51666.0
2024-05-07 10:35:00,51.13,51.16,51.08,51.11,81039.0,50.4009,50.4304,50.3516,50.3811,81039.0
2024-05-07 10:40:00,51.11,51.17,51.11,51.15,49577.0,50.3811,50.4403,50.3811,50.4206,49577.0
2024-05-07 10:45:00,51.15,51.22,51.11,51.21,90181.0,50.4206,50.4896,50.3811,50.4797,90181.0
2024-05-07 10:50:00,51.21,51.24,51.17,51.22,75289.0,50.4797,50.5093,50.4403,50.4896,75289.0
2024-05-07 10:55:00,51.22,51.22,51.11,51.13,105949.0,50.4896,50.4896,50.3811,50.4009,105949.0
2024-05-07 11:00:00,51.13,51.21,51.13,51.18,56653.0,50.4009,50.4797,50.4009,50.4501,56653.0
2024-05-07 11:05:00,51.17,51.19,51.13,51.15,50068.0,50.4403,50.46,50.4009,50.4206,50068.0
2024-05-07 11:10:00,51.16,51.19,51.14,51.16,51470.0,50.4304,50.46,50.4107,50.4304,51470.0
2024-05-07 11:15:00,51.17,51.2,51.14,51.15,75341.0,50.4403,50.4699,50.4107,50.4206,75341.0
2024-05-07 11:20:00,51.15,51.2,51.11,51.11,61066.0,50.4206,50.4699,50.3811,50.3811,61066.0
2024-05-07 11:25:00,51.12,51.23,51.06,51.19,166347.0,50.391,50.4994,50.3319,50.46,166347.0
2024-05-07 11:30:00,51.19,51.21,51.16,51.17,44105.0,50.46,50.4797,50.4304,50.4403,44105.0
2024-05-07 11:35:00,51.17,51.28,51.17,51.22,70889.0,50.4403,50.5487,50.4403,50.4896,70889.0
2024-05-07 11:40:00,51.23,51.26,51.21,51.22,45743.0,50.4994,50.529,50.4797,50.4896,45743.0
2024-05-07 11:45:00,51.21,51.28,51.2,51.25,57149.0,50.4797,50.5487,50.4699,50.5191,57149.0
2024-05-07 11:50:00,51.25,51.26,51.14,51.19,96799.0,50.5191,50.529,50.4107,50.46,96799.0
2024-05-07 11:55:00,51.19,51.28,51.18,51.27,61789.0,50.46,50.5487,50.4501,50.5389,61789.0
2024-05-07 12:00:00,51.27,51.3,51.23,51.27,74223.0,50.5389,50.5684,50.4994,50.5389,74223.0
2024-05-07 12:05:00,51.27,51.27,51.22,51.26,44135.0,50.5389,50.5389,50.4896,50.529,44135.0
2024-05-07 12:10:00,51.26,51.28,51.23,51.23,48307.0,50.529,50.5487,50.4994,50.4994,48307.0
2024-05-07 12:15:00,51.23,51.25,51.21,51.24,51031.0,50.4994,50.5191,50.4797,50.5093,51031.0
2024-05-07 12:20:00,51.24,51.26,51.2,51.25,33188.0,50.5093,50.529,50.4699,50.5191,33188.0
2024-05-07 12:25:00,51.26,51.28,51.22,51.23,32516.0,50.529,50.5487,50.4896,50.4994,32516.0
2024-05-07 12:30:00,51.23,51.25,51.18,51.2,2966998.0,50.4994,50.5191,50.4501,50.4699,2966998.0
2024-05-07 12:35:00,51.2,51.21,51.15,51.18,82652.0,50.4699,50.4797,50.4206,50.4501,82652.0
2024-05-07 12:40:00,51.17,51.22,51.17,51.21,72629.0,50.4403,50.4896,50.4403,50.4797,72629.0
2024-05-07 12:45:00,51.21,51.21,51.14,51.2,66493.0,50.4797,50.4797,50.4107,50.4699,66493.0
2024-05-07 12:50:00,51.21,51.21,51.17,51.18,37121.0,50.4797,50.4797,50.4403,50.4501,37121.0
2024-05-07 12:55:00,51.18,51.19,51.16,51.18,49889.0,50.4501,50.46,50.4304,50.4501,49889.0
2024-05-07 13:00:00,51.17,51.28,51.17,51.19,83012.0,50.4403,50.5487,50.4403,50.46,83012.0
2024-05-07 13:05:00,51.19,51.23,51.17,51.21,42126.0,50.46,50.4994,50.4403,50.4797,42126.0
2024-05-07 13:10:00,51.21,51.22,51.16,51.19,51158.0,50.4797,50.4896,50.4304,50.46,51158.0
2024-05-07 13:15:00,51.19,51.2,51.14,51.19,47764.0,50.46,50.4699,50.4107,50.46,47764.0
2024-05-07 13:20:00,51.21,51.25,51.18,51.25,34703.0,50.4797,50.5191,50.4501,50.5191,34703.0
2024-05-07 13:25:00,51.24,51.31,51.24,51.3,51667.0,50.5093,50.5783,50.5093,50.5684,51667.0
2024-05-07 13:30:00,51.3,51.31,51.26,51.27,41947.0,50.5684,50.5783,50.529,50.5389,41947.0
2024-05-07 13:35:00,51.26,51.28,51.24,51.25,36034.0,50.529,50.5487,50.5093,50.5191,36034.0
2024-05-07 13:40:00,51.24,51.28,51.23,51.27,40777.0,50.5093,50.5487,50.4994,50.5389,40777.0
2024-05-07 13:45:00,51.28,51.31,51.2,51.2,57906.0,50.5487,50.5783,50.4699,50.4699,57906.0
2024-05-07 13:50:00,51.2,51.25,51.17,51.19,41884.0,50.4699,50.5191,50.4403,50.46,41884.0
2024-05-07 13:55:00,51.19,51.2,51.15,51.17,43206.0,50.46,50.4699,50.4206,50.4403,43206.0
2024-05-07 14:00:00,51.16,51.21,51.15,51.21,35133.0,50.4304,50.4797,50.4206,50.4797,35133.0
2024-05-07 14:05:00,51.22,51.23,51.14,51.18,57369.0,50.4896,50.4994,50.4107,50.4501,57369.0
2024-05-07 14:10:00,51.18,51.23,51.17,51.2,92403.0,50.4501,50.4994,50.4403,50.4699,92403.0
2024-05-07 14:15:00,51.19,51.22,51.16,51.16,39386.0,50.46,50.4896,50.4304,50.4304,39386.0
2024-05-07 14:20:00,51.16,51.2,51.16,51.18,56064.0,50.4304,50.4699,50.4304,50.4501,56064.0
2024-05-07 14:25:00,51.18,51.2,51.16,51.18,55347.0,50.4501,50.4699,50.4304,50.4501,55347.0
2024-05-07 14:30:00,51.17,51.19,51.15,51.18,478300.0,50.4403,50.46,50.4206,50.4501,478300.0
2024-05-07 14:35:00,51.18,51.23,51.16,51.2,66048.0,50.4501,50.4994,50.4304,50.4699,66048.0
2024-05-07 14:40:00,51.21,51.34,51.19,51.34,89553.0,50.4797,50.6079,50.46,50.6079,89553.0
2024-05-07 14:45:00,51.34,51.46,51.33,51.41,194334.0,50.6079,50.7261,50.598,50.6769,194334.0
2024-05-07 14:50:00,51.39,51.42,51.32,51.32,79060.0,50.6571,50.6867,50.5881,50.5881,79060.0
2024-05-07 14:55:00,51.33,51.42,51.32,51.4,142465.0,50.598,50.6867,50.5881,50.667,142465.0
2024-05-07 15:00:00,51.4,51.43,51.37,51.37,108882.0,50.667,50.6966,50.6374,50.6374,108882.0
2024-05-07 15:05:00,51.38,51.44,51.35,51.43,139272.0,50.6473,50.7064,50.6177,50.6966,139272.0
2024-05-07 15:10:00,51.44,51.45,51.38,51.39,70033.0,50.7064,50.7163,50.6473,50.6571,70033.0
2024-05-07 15:15:00,51.39,51.4,51.33,51.37,68845.0,50.6571,50.667,50.598,50.6374,68845.0
2024-05-07 15:20:00,51.37,51.39,51.32,51.33,117204.0,50.6374,50.6571,50.5881,50.598,117204.0
2024-05-07 15:25:00,51.33,51.34,51.29,51.33,93246.0,50.598,50.6079,50.5586,50.598,93246.0
2024-05-07 15:30:00,51.32,51.32,51.26,51.28,84054.0,50.5881,50.5881,50.529,50.5487,84054.0
2024-05-07 15:35:00,51.28,51.36,51.27,51.32,124085.0,50.5487,50.6276,50.5389,50.5881,124085.0
2024-05-07 15:40:00,51.33,51.34,51.25,51.27,113366.0,50.598,50.6079,50.5191,50.5389,113366.0
2024-05-07 15:45:00,51.27,51.31,51.23,51.31,169950.0,50.5389,50.5783,50.4994,50.5783,169950.0
2024-05-07 15:50:00,51.31,51.41,51.3,51.39,322788.0,50.5783,50.6769,50.5684,50.6571,322788.0
2024-05-07 15:55:00,51.38,51.44,51.31,51.38,871127.0,50.6473,50.7064,50.5783,50.6473,871127.0
2024-05-08 09:30:00,50.2,50.34,49.95,50.16,656902.0,49.4841,49.6221,49.2377,49.4447,656902.0
2024-05-08 09:35:00,50.16,50.18,50.0,50.08,308249.0,49.4447,49.4644,49.287,49.3658,308249.0
2024-05-08 09:40:00,50.1,50.19,50.02,50.16,313902.0,49.3855,49.4743,49.3067,49.4447,313902.0
2024-05-08 09:45:00,50.16,50.41,50.11,50.31,220733.0,49.4447,49.6911,49.3954,49.5925,220733.0
2024-05-08 09:50:00,50.3,50.39,50.25,50.39,87584.0,49.5827,49.6714,49.5334,49.6714,87584.0
2024-05-08 09:55:00,50.4,50.41,50.24,50.3,173531.0,49.6813,49.6911,49.5235,49.5827,173531.0
2024-05-08 10:00:00,50.3,50.46,50.3,50.44,382007.0,49.5827,49.7404,49.5827,49.7207,382007.0
2024-05-08 10:05:00,50.44,50.46,50.31,50.42,96359.0,49.7207,49.7404,49.5925,49.701,96359.0
2024-05-08 10:10:00,50.43,50.46,50.35,50.39,63828.0,49.7108,49.7404,49.632,49.6714,63828.0
2024-05-08 10:15:00,50.38,50.63,50.36,50.59,115440.0,49.6615,49.908,49.6418,49.8686,115440.0
2024-05-08 10:20:00,50.59,50.67,50.53,50.62,111104.0,49.8686,49.9474,49.8094,49.8981,111104.0
2024-05-08 10:25:00,50.63,50.71,50.61,50.65,75615.0,49.908,49.9868,49.8883,49.9277,75615.0
2024-05-08 10:30:00,50.65,50.68,50.61,50.64,61177.0,49.9277,49.9573,49.8883,49.9178,61177.0
2024-05-08 10:35:00,50.64,50.66,50.54,50.54,58218.0,49.9178,49.9376,49.8193,49.8193,58218.0
2024-05-08 10:40:00,50.54,50.58,50.51,50.52,67250.0,49.8193,49.8587,49.7897,49.7996,67250.0
2024-05-08 10:45:00,50.53,50.63,50.52,50.55,58903.0,49.8094,49.908,49.7996,49.8291,58903.0
2024-05-08 10:50:00,50.55,50.64,50.53,50.6,68455.0,49.8291,49.9178,49.8094,49.8784,68455.0
2024-05-08 10:55:00,50.6,50.61,50.52,50.52,44562.0,49.8784,49.8883,49.7996,49.7996,44562.0
2024-05-08 11:00:00,50.53,50.58,50.47,50.52,67343.0,49.8094,49.8587,49.7503,49.7996,67343.0
2024-05-08 11:05:00,50.52,50.52,50.46,50.47,48769.0,49.7996,49.7996,49.7404,49.7503,48769.0
2024-05-08 11:10:00,50.47,50.49,50.34,50.35,132385.0,49.7503,49.77,49.6221,49.632,132385.0
2024-05-08 11:15:00,50.36,50.45,50.33,50.41,88130.0,49.6418,49.7305,49.6123,49.6911,88130.0
2024-05-08 11:20:00,50.42,50.42,50.36,50.38,92400.0,49.701,49.701,49.6418,49.6615,92400.0
2024-05-08 11:25:00,50.38,50.43,50.35,50.37,131869.0,49.6615,49.7108,49.632,49.6517,131869.0
2024-05-08 11:30:00,50.36,50.45,50.34,50.41,130463.0,49.6418,49.7305,49.6221,49.6911,130463.0
2024-05-08 11:35:00,50.41,50.41,50.28,50.34,507820.0,49.6911,49.6911,49.563,49.6221,507820.0
2024-05-08 11:40:00,50.35,50.37,50.25,50.27,221843.0,49.632,49.6517,49.5334,49.5531,221843.0
2024-05-08 11:45:00,50.27,50.31,50.23,50.3,177361.0,49.5531,49.5925,49.5137,49.5827,177361.0
2024-05-08 11:50:00,50.3,50.33,50.15,50.16,231584.0,49.5827,49.6123,49.4348,49.4447,231584.0
2024-05-08 11:55:00,50.16,50.16,50.02,50.05,98087.0,49.4447,49.4447,49.3067,49.3363,98087.0
2024-05-08 12:00:00,50.05,50.09,49.94,49.95,91024.0,49.3363,49.3757,49.2278,49.2377,91024.0
2024-05-08 12:05:00,49.95,49.99,49.79,49.79,130006.0,49.2377,49.2771,49.08,49.08,130006.0
2024-05-08 12:10:00,49.79,49.91,49.74,49.86,108178.0,49.08,49.1983,49.0307,49.149,108178.0
2024-05-08 12:15:00,49.87,49.89,49.8,49.88,68674.0,49.1588,49.1785,49.0898,49.1687,68674.0
2024-05-08 12:20:00,49.88,49.95,49.87,49.91,62932.0,49.1687,49.2377,49.1588,49.1983,62932.0
2024-05-08 12:25:00,49.92,49.93,49.86,49.89,50990.0,49.2081,49.218,49.149,49.1785,50990.0
2024-05-08 12:30:00,49.89,49.9,49.81,49.81,30173.0,49.1785,49.1884,49.0997,49.0997,30173.0
2024-05-08 12:35:00,49.81,49.81,49.75,49.79,43889.0,49.0997,49.0997,49.0405,49.08,43889.0
2024-05-08 12:40:00,49.78,49.83,49.74,49.74,44095.0,49.0701,49.1194,49.0307,49.0307,44095.0
2024-05-08 12:45:00,49.74,49.78,49.71,49.73,75792.0,49.0307,49.0701,49.0011,49.0208,75792.0
2024-05-08 12:50:00,49.73,49.75,49.59,49.59,117709.0,49.0208,49.0405,48.8828,48.8828,117709.0
2024-05-08 12:55:00,49.6,49.62,49.53,49.54,114258.0,48.8927,48.9124,48.8237,48.8335,114258.0
2024-05-08 13:00:00,49.54,49.56,49.42,49.5,125825.0,48.8335,48.8532,48.7152,48.7941,125825.0
2024-05-08 13:05:00,49.5,49.61,49.5,49.55,104336.0,48.7941,48.9025,48.7941,48.8434,104336.0
2024-05-08 13:10:00,49.56,49.69,49.51,49.59,329773.0,48.8532,48.9814,48.804,48.8828,329773.0
2024-05-08 13:15:00,49.59,49.6,49.53,49.55,58539.0,48.8828,48.8927,48.8237,48.8434,58539.0
2024-05-08 13:20:00,49.55,49.57,49.48,49.5,42344.0,48.8434,48.8631,48.7744,48.7941,42344.0
2024-05-08 13:25:00,49.5,49.54,49.47,49.5,47929.0,48.7941,48.8335,48.7645,48.7941,47929.0
2024-05-08 13:30:00,49.49,49.58,49.48,49.5,95257.0,48.7842,48.873,48.7744,48.7941,95257.0
2024-05-08 13:35:00,49.5,49.5,49.44,49.46,50778.0,48.7941,48.7941,48.735,48.7547,50778.0
2024-05-08 13:40:00,49.47,49.57,49.45,49.56,84491.0,48.7645,48.8631,48.7448,48.8532,84491.0
2024-05-08 13:45:00,49.56,49.58,49.53,49.57,51844.0,48.8532,48.873,48.8237,48.8631,51844.0
2024-05-08 13:50:00,49.56,49.67,49.54,49.66,86183.0,48.8532,48.9617,48.8335,48.9518,86183.0
2024-05-08 13:55:00,49.66,49.72,49.65,49.72,48597.0,48.9518,49.011,48.942,49.011,48597.0
2024-05-08 14:00:00,49.71,49.76,49.69,49.7,89599.0,49.0011,49.0504,48.9814,48.9912,89599.0
2024-05-08 14:05:00,49.7,49.71,49.62,49.64,61565.0,48.9912,49.0011,48.9124,48.9321,61565.0
2024-05-08 14:10:00,49.65,49.65,49.58,49.61,46695.0,48.942,48.942,48.873,48.9025,46695.0
2024-05-08 14:15:00,49.61,49.65,49.59,49.62,66912.0,48.9025,48.942,48.8828,48.9124,66912.0
2024-05-08 14:20:00,49.62,49.64,49.58,49.59,25665.0,48.9124,48.9321,48.873,48.8828,25665.0
2024-05-08 14:25:00,49.59,49.65,49.59,49.6,41795.0,48.8828,48.942,48.8828,48.8927,41795.0
2024-05-08 14:30:00,49.6,49.65,49.6,49.64,39472.0,48.8927,48.942,48.8927,48.9321,39472.0
2024-05-08 14:35:00,49.63,49.65,49.61,49.61,65519.0,48.9222,48.942,48.9025,48.9025,65519.0
2024-05-08 14:40:00,49.62,49.63,49.6,49.62,50545.0,48.9124,48.9222,48.8927,48.9124,50545.0
2024-05-08 14:45:00,49.62,49.65,49.58,49.59,65952.0,48.9124,48.942,48.873,48.8828,65952.0
2024-05-08 14:50:00,49.59,49.61,49.58,49.58,56091.0,48.8828,48.9025,48.873,48.873,56091.0
2024-05-08 14:55:00,49.58,49.61,49.57,49.59,133817.0,48.873,48.9025,48.8631,48.8828,133817.0
2024-05-08 15:00:00,49.59,49.6,49.52,49.58,58463.0,48.8828,48.8927,48.8138,48.873,58463.0
2024-05-08 15:05:00,49.59,49.67,49.58,49.61,59298.0,48.8828,48.9617,48.873,48.9025,59298.0
2024-05-08 15:10:00,49.61,49.61,49.56,49.59,110762.0,48.9025,48.9025,48.8532,48.8828,110762.0
2024-05-08 15:15:00,49.59,49.61,49.57,49.6,117708.0,48.8828,48.9025,48.8631,48.8927,117708.0
2024-05-08 15:20:00,49.59,49.73,49.57,49.66,205684.0,48.8828,49.0208,48.8631,48.9518,205684.0
2024-05-08 15:25:00,49.67,49.67,49.63,49.65,52040.0,48.9617,48.9617,48.9222,48.942,52040.0
2024-05-08 15:30:00,49.65,49.68,49.63,49.65,74111.0,48.942,48.9715,48.9222,48.942,74111.0
2024-05-08 15:35:00,49.65,49.67,49.63,49.64,71321.0,48.942,48.9617,48.9222,48.9321,71321.0
2024-05-08 15:40:00,49.63,49.72,49.62,49.7,112213.0,48.9222,49.011,48.9124,48.9912,112213.0
2024-05-08 15:45:00,49.69,49.74,49.65,49.73,129557.0,48.9814,49.0307,48.942,49.0208,129557.0
2024-05-08 15:50:00,49.74,49.91,49.72,49.89,275805.0,49.0307,49.1983,49.011,49.1785,275805.0
2024-05-08 15:55:00,49.89,50.0,49.87,49.94,608459.0,49.1785,49.287,49.1588,49.2278,608459.0
2024-05-09 09:30:00,50.07,50.17,49.88,50.03,27913.0,49.356,49.4545,49.1687,49.3165,27913.0
2024-05-09 09:35:00,50.07,50.3,50.01,50.03,267559.0,49.356,49.5827,49.2968,49.3165,267559.0
2024-05-09 09:40:00,50.04,50.04,49.7,49.94,135343.0,49.3264,49.3264,48.9912,49.2278,135343.0
2024-05-09 09:45:00,49.94,50.01,49.91,49.98,112610.0,49.2278,49.2968,49.1983,49.2673,112610.0
2024-05-09 09:50:00,49.98,50.06,49.92,50.01,102730.0,49.2673,49.3461,49.2081,49.2968,102730.0
2024-05-09 09:55:00,50.01,50.11,49.99,50.07,94848.0,49.2968,49.3954,49.2771,49.356,94848.0
2024-05-09 10:00:00,50.06,50.22,50.01,50.18,197074.0,49.3461,49.5038,49.2968,49.4644,197074.0
2024-05-09 10:05:00,50.17,50.22,50.11,50.22,120437.0,49.4545,49.5038,49.3954,49.5038,120437.0
2024-05-09 10:10:00,50.22,50.4,50.21,50.36,275764.0,49.5038,49.6813,49.494,49.6418,275764.0
2024-05-09 10:15:00,50.35,50.43,50.34,50.4,201177.0,49.632,49.7108,49.6221,49.6813,201177.0
2024-05-09 10:20:00,50.4,50.62,50.38,50.6,216645.0,49.6813,49.8981,49.6615,49.8784,216645.0
2024-05-09 10:25:00,50.6,50.67,50.56,50.63,243560.0,49.8784,49.9474,49.839,49.908,243560.0
2024-05-09 10:30:00,50.63,50.78,50.59,50.73,219045.0,49.908,50.0558,49.8686,50.0066,219045.0
2024-05-09 10:35:00,50.73,50.93,50.73,50.93,176032.0,50.0066,50.2037,50.0066,50.2037,176032.0
2024-05-09 10:40:00,50.93,51.02,50.85,50.87,253996.0,50.2037,50.2924,50.1248,50.1446,253996.0
2024-05-09 10:45:00,50.87,50.93,50.84,50.85,69688.0,50.1446,50.2037,50.115,50.1248,69688.0
2024-05-09 10:50:00,50.84,50.91,50.82,50.85,87565.0,50.115,50.184,50.0953,50.1248,87565.0
2024-05-09 10:55:00,50.85,50.86,50.81,50.85,105752.0,50.1248,50.1347,50.0854,50.1248,105752.0
2024-05-09 11:00:00,50.86,50.93,50.85,50.9,83882.0,50.1347,50.2037,50.1248,50.1741,83882.0
2024-05-09 11:05:00,50.9,51.02,50.89,50.91,155882.0,50.1741,50.2924,50.1643,50.184,155882.0
2024-05-09 11:10:00,50.92,50.96,50.85,50.89,63961.0,50.1938,50.2333,50.1248,50.1643,63961.0
2024-05-09 11:15:00,50.89,50.92,50.87,50.89,69016.0,50.1643,50.1938,50.1446,50.1643,69016.0
2024-05-09 11:20:00,50.89,50.9,50.77,50.79,85659.0,50.1643,50.1741,50.046,50.0657,85659.0
2024-05-09 11:25:00,50.79,50.85,50.78,50.81,91552.0,50.0657,50.1248,50.0558,50.0854,91552.0
2024-05-09 11:30:00,50.82,50.82,50.74,50.76,60836.0,50.0953,50.0953,50.0164,50.0361,60836.0
2024-05-09 11:35:00,50.77,50.79,50.72,50.76,72858.0,50.046,50.0657,49.9967,50.0361,72858.0
2024-05-09 11:40:00,50.76,50.81,50.74,50.77,110209.0,50.0361,50.0854,50.0164,50.046,110209.0
2024-05-09 11:45:00,50.77,50.83,50.76,50.77,85769.0,50.046,50.1051,50.0361,50.046,85769.0
2024-05-09 11:50:00,50.77,50.79,50.73,50.73,55826.0,50.046,50.0657,50.0066,50.0066,55826.0
2024-05-09 11:55:00,50.73,50.74,50.68,50.7,43911.0,50.0066,50.0164,49.9573,49.977,43911.0
2024-05-09 12:00:00,50.7,50.75,50.69,50.73,46809.0,49.977,50.0263,49.9671,50.0066,46809.0
2024-05-09 12:05:00,50.74,50.79,50.73,50.79,49125.0,50.0164,50.0657,50.0066,50.0657,49125.0
2024-05-09 12:10:00,50.79,50.82,50.76,50.77,63787.0,50.0657,50.0953,50.0361,50.046,63787.0
2024-05-09 12:15:00,50.77,50.79,50.75,50.77,46746.0,50.046,50.0657,50.0263,50.046,46746.0
2024-05-09 12:20:00,50.77,50.8,50.75,50.76,59981.0,50.046,50.0756,50.0263,50.0361,59981.0
2024-05-09 12:25:00,50.76,50.77,50.7,50.7,50055.0,50.0361,50.046,49.977,49.977,50055.0
2024-05-09 12:30:00,50.71,50.71,50.65,50.7,52955.0,49.9868,49.9868,49.9277,49.977,52955.0
2024-05-09 12:35:00,50.7,50.74,50.67,50.7,51600.0,49.977,50.0164,49.9474,49.977,51600.0
2024-05-09 12:40:00,50.7,50.74,50.68,50.73,61466.0,49.977,50.0164,49.9573,50.0066,61466.0
2024-05-09 12:45:00,50.73,50.79,50.72,50.76,68532.0,50.0066,50.0657,49.9967,50.0361,68532.0
2024-05-09 12:50:00,50.76,50.76,50.7,50.7,71342.0,50.0361,50.0361,49.977,49.977,71342.0
2024-05-09 12:55:00,50.71,50.71,50.61,50.68,68825.0,49.9868,49.9868,49.8883,49.9573,68825.0
2024-05-09 13:00:00,50.68,50.73,50.61,50.73,75412.0,49.9573,50.0066,49.8883,50.0066,75412.0
2024-05-09 13:05:00,50.74,50.79,50.71,50.77,24073.0,50.0164,50.0657,49.9868,50.046,24073.0
2024-05-09 13:10:00,50.77,50.86,50.76,50.86,50803.0,50.046,50.1347,50.0361,50.1347,50803.0
2024-05-09 13:15:00,50.86,50.86,50.79,50.85,51415.0,50.1347,50.1347,50.0657,50.1248,51415.0
2024-05-09 13:20:00,50.85,50.91,50.79,50.91,72310.0,50.1248,50.184,50.0657,50.184,72310.0
2024-05-09 13:25:00,50.9,50.98,50.86,50.9,164886.0,50.1741,50.253,50.1347,50.1741,164886.0
2024-05-09 13:30:00,50.91,50.93,50.88,50.88,40138.0,50.184,50.2037,50.1544,50.1544,40138.0
2024-05-09 13:35:00,50.88,50.91,50.86,50.87,25156.0,50.1544,50.184,50.1347,50.1446,25156.0
2024-05-09 13:40:00,50.88,50.89,50.84,50.89,48039.0,50.1544,50.1643,50.115,50.1643,48039.0
2024-05-09 13:45:00,50.89,50.91,50.86,50.9,45539.0,50.1643,50.184,50.1347,50.1741,45539.0
2024-05-09 13:50:00,50.9,50.91,50.85,50.88,40407.0,50.1741,50.184,50.1248,50.1544,40407.0
2024-05-09 13:55:00,50.89,50.94,50.88,50.91,32829.0,50.1643,50.2136,50.1544,50.184,32829.0
2024-05-09 14:00:00,50.91,50.95,50.88,50.91,43298.0,50.184,50.2234,50.1544,50.184,43298.0
2024-05-09 14:05:00,50.92,50.97,50.91,50.96,27131.0,50.1938,50.2431,50.184,50.2333,27131.0
2024-05-09 14:10:00,50.96,51.01,50.95,51.01,94204.0,50.2333,50.2826,50.2234,50.2826,94204.0
2024-05-09 14:15:00,51.01,51.06,50.99,51.04,71329.0,50.2826,50.3319,50.2628,50.3121,71329.0
2024-05-09 14:20:00,51.05,51.06,51.01,51.05,59719.0,50.322,50.3319,50.2826,50.322,59719.0
2024-05-09 14:25:00,51.06,51.16,51.05,51.15,75787.0,50.3319,50.4304,50.322,50.4206,75787.0
2024-05-09 14:30:00,51.14,51.15,51.09,51.1,37782.0,50.4107,50.4206,50.3614,50.3713,37782.0
2024-05-09 14:35:00,51.1,51.13,51.09,51.13,32733.0,50.3713,50.4009,50.3614,50.4009,32733.0
2024-05-09 14:40:00,51.13,51.16,51.12,51.16,48059.0,50.4009,50.4304,50.391,50.4304,48059.0
2024-05-09 14:45:00,51.16,51.25,51.15,51.24,75783.0,50.4304,50.5191,50.4206,50.5093,75783.0
2024-05-09 14:50:00,51.24,51.29,51.23,51.27,128449.0,50.5093,50.5586,50.4994,50.5389,128449.0
2024-05-09 14:55:00,51.27,51.29,51.26,51.28,94282.0,50.5389,50.5586,50.529,50.5487,94282.0
2024-05-09 15:00:00,51.28,51.35,51.25,51.34,55346.0,50.5487,50.6177,50.5191,50.6079,55346.0
2024-05-09 15:05:00,51.34,51.35,51.22,51.23,157299.0,50.6079,50.6177,50.4896,50.4994,157299.0
2024-05-09 15:10:00,51.23,51.24,51.19,51.21,48456.0,50.4994,50.5093,50.46,50.4797,48456.0
2024-05-09 15:15:00,51.21,51.21,51.12,51.13,55784.0,50.4797,50.4797,50.391,50.4009,55784.0
2024-05-09 15:20:00,51.13,51.16,51.08,51.13,74627.0,50.4009,50.4304,50.3516,50.4009,74627.0
2024-05-09 15:25:00,51.13,51.19,51.12,51.16,53557.0,50.4009,50.46,50.391,50.4304,53557.0
2024-05-09 15:30:00,51.16,51.22,51.15,51.21,80697.0,50.4304,50.4896,50.4206,50.4797,80697.0
2024-05-09 15:35:00,51.21,51.25,51.19,51.23,87649.0,50.4797,50.5191,50.46,50.4994,87649.0
2024-05-09 15:40:00,51.23,51.24,51.18,51.22,115586.0,50.4994,50.5093,50.4501,50.4896,115586.0
2024-05-09 15:45:00,51.22,51.23,51.17,51.21,150523.0,50.4896,50.4994,50.4403,50.4797,150523.0
2024-05-09 15:50:00,51.2,51.27,51.15,51.15,290467.0,50.4699,50.5389,50.4206,50.4206,290467.0
2024-05-09 15:55:00,51.15,51.17,51.05,51.09,642131.0,50.4206,50.4403,50.322,50.3614,642131.0
2024-05-10 09:30:00,51.66,51.87,51.42,51.58,44164.0,50.9233,51.1303,50.6867,50.8444,44164.0
2024-05-10 09:35:00,51.6,51.74,51.46,51.63,650208.0,50.8641,51.0022,50.7261,50.8937,650208.0
2024-05-10 09:40:00,51.63,51.75,51.61,51.7,215450.0,50.8937,51.012,50.874,50.9627,215450.0
2024-05-10 09:45:00,51.71,51.93,51.68,51.9,242905.0,50.9726,51.1894,50.943,51.1599,242905.0
2024-05-10 09:50:00,51.9,51.98,51.82,51.86,120610.0,51.1599,51.2387,51.081,51.1204,120610.0
2024-05-10 09:55:00,51.85,51.87,51.78,51.78,70059.0,51.1106,51.1303,51.0416,51.0416,70059.0
2024-05-10 10:00:00,51.77,51.78,51.6,51.68,148086.0,51.0317,51.0416,50.8641,50.943,148086.0
2024-05-10 10:05:00,51.68,51.86,51.68,51.81,232483.0,50.943,51.1204,50.943,51.0712,232483.0
2024-05-10 10:10:00,51.79,51.85,51.66,51.75,87914.0,51.0514,51.1106,50.9233,51.012,87914.0
2024-05-10 10:15:00,51.75,51.8,51.67,51.7,135595.0,51.012,51.0613,50.9332,50.9627,135595.0
2024-05-10 10:20:00,51.69,51.69,51.58,51.59,117440.0,50.9529,50.9529,50.8444,50.8543,117440.0
2024-05-10 10:25:00,51.58,51.59,51.44,51.53,188588.0,50.8444,50.8543,50.7064,50.7951,188588.0
2024-05-10 10:30:00,51.54,51.66,51.52,51.65,92719.0,50.805,50.9233,50.7853,50.9134,92719.0
2024-05-10 10:35:00,51.65,51.69,51.59,51.68,76230.0,50.9134,50.9529,50.8543,50.943,76230.0
2024-05-10 10:40:00,51.69,51.76,51.67,51.67,88663.0,50.9529,51.0219,50.9332,50.9332,88663.0
2024-05-10 10:45:00,51.67,51.7,51.61,51.66,44052.0,50.9332,50.9627,50.874,50.9233,44052.0
2024-05-10 10:50:00,51.66,51.7,51.59,51.61,105034.0,50.9233,50.9627,50.8543,50.874,105034.0
2024-05-10 10:55:00,51.6,51.62,51.47,51.48,154170.0,50.8641,50.8839,50.736,50.7459,154170.0
2024-05-10 11:00:00,51.47,51.52,51.35,51.38,167183.0,50.736,50.7853,50.6177,50.6473,167183.0
2024-05-10 11:05:00,51.38,51.47,51.35,51.43,103652.0,50.6473,50.736,50.6177,50.6966,103652.0
2024-05-10 11:10:00,51.43,51.52,51.43,51.5,68062.0,50.6966,50.7853,50.6966,50.7656,68062.0
2024-05-10 11:15:00,51.51,51.58,51.51,51.55,85174.0,50.7754,50.8444,50.7754,50.8149,85174.0
2024-05-10 11:20:00,51.56,51.63,51.54,51.63,98840.0,50.8247,50.8937,50.805,50.8937,98840.0
2024-05-10 11:25:00,51.63,51.65,51.58,51.61,56861.0,50.8937,50.9134,50.8444,50.874,56861.0
2024-05-10 11:30:00,51.61,51.7,51.58,51.68,106915.0,50.874,50.9627,50.8444,50.943,106915.0
2024-05-10 11:35:00,51.67,51.71,51.63,51.69,80125.0,50.9332,50.9726,50.8937,50.9529,80125.0
2024-05-10 11:40:00,51.71,51.72,51.56,51.6,82017.0,50.9726,50.9824,50.8247,50.8641,82017.0
2024-05-10 11:45:00,51.59,51.62,51.53,51.59,56138.0,50.8543,50.8839,50.7951,50.8543,56138.0
2024-05-10 11:50:00,51.59,51.65,51.58,51.62,53557.0,50.8543,50.9134,50.8444,50.8839,53557.0
2024-05-10 11:55:00,51.63,51.67,51.59,51.63,43211.0,50.8937,50.9332,50.8543,50.8937,43211.0
2024-05-10 12:00:00,51.64,51.64,51.51,51.51,44580.0,50.9036,50.9036,50.7754,50.7754,44580.0
2024-05-10 12:05:00,51.52,51.56,51.47,51.54,33257.0,50.7853,50.8247,50.736,50.805,33257.0
2024-05-10 12:10:00,51.55,51.55,51.49,51.52,64124.0,50.8149,50.8149,50.7557,50.7853,64124.0
2024-05-10 12:15:00,51.51,51.58,51.5,51.57,118919.0,50.7754,50.8444,50.7656,50.8346,118919.0
2024-05-10 12:20:00,51.57,51.64,51.55,51.6,76742.0,50.8346,50.9036,50.8149,50.8641,76742.0
2024-05-10 12:25:00,51.6,51.62,51.56,51.58,55859.0,50.8641,50.8839,50.8247,50.8444,55859.0
2024-05-10 12:30:00,51.57,51.58,51.46,51.46,78875.0,50.8346,50.8444,50.7261,50.7261,78875.0
2024-05-10 12:35:00,51.46,51.48,51.42,51.45,198082.0,50.7261,50.7459,50.6867,50.7163,198082.0
2024-05-10 12:40:00,51.45,51.53,51.44,51.51,50411.0,50.7163,50.7951,50.7064,50.7754,50411.0
2024-05-10 12:45:00,51.51,51.62,51.51,51.62,51656.0,50.7754,50.8839,50.7754,50.8839,51656.0
2024-05-10 12:50:00,51.62,51.64,51.6,51.63,49950.0,50.8839,50.9036,50.8641,50.8937,49950.0
2024-05-10 12:55:00,51.62,51.63,51.58,51.61,33158.0,50.8839,50.8937,50.8444,50.874,33158.0
2024-05-10 13:00:00,51.6,51.65,51.6,51.64,105055.0,50.8641,50.9134,50.8641,50.9036,105055.0
2024-05-10 13:05:00,51.64,51.64,51.58,51.62,84842.0,50.9036,50.9036,50.8444,50.8839,84842.0
2024-05-10 13:10:00,51.62,51.75,51.62,51.74,176917.0,50.8839,51.012,50.8839,51.0022,176917.0
2024-05-10 13:15:00,51.74,51.84,51.74,51.8,132482.0,51.0022,51.1007,51.0022,51.0613,132482.0
2024-05-10 13:20:00,51.8,51.83,51.77,51.83,60800.0,51.0613,51.0909,51.0317,51.0909,60800.0
2024-05-10 13:25:00,51.82,51.83,51.78,51.8,52416.0,51.081,51.0909,51.0416,51.0613,52416.0
2024-05-10 13:30:00,51.8,51.86,51.79,51.82,80083.0,51.0613,51.1204,51.0514,51.081,80083.0
2024-05-10 13:35:00,51.82,51.94,51.82,51.89,111861.0,51.081,51.1993,51.081,51.15,111861.0
2024-05-10 13:40:00,51.89,51.95,51.87,51.95,72580.0,51.15,51.2092,51.1303,51.2092,72580.0
2024-05-10 13:45:00,51.95,51.98,51.9,51.96,72744.0,51.2092,51.2387,51.1599,51.219,72744.0
2024-05-10 13:50:00,51.96,52.0,51.93,51.93,67737.0,51.219,51.2584,51.1894,51.1894,67737.0
2024-05-10 13:55:00,51.92,51.98,51.87,51.98,109073.0,51.1796,51.2387,51.1303,51.2387,109073.0
2024-05-10 14:00:00,51.98,51.98,51.85,51.85,67826.0,51.2387,51.2387,51.1106,51.1106,67826.0
2024-05-10 14:05:00,51.86,51.9,51.85,51.9,36392.0,51.1204,51.1599,51.1106,51.1599,36392.0
2024-05-10 14:10:00,51.9,51.92,51.82,51.84,143194.0,51.1599,51.1796,51.081,51.1007,143194.0
2024-05-10 14:15:00,51.85,51.85,51.76,51.83,96242.0,51.1106,51.1106,51.0219,51.0909,96242.0
2024-05-10 14:20:00,51.83,51.83,51.77,51.78,38593.0,51.0909,51.0909,51.0317,51.0416,38593.0
2024-05-10 14:25:00,51.77,51.77,51.69,51.72,79455.0,51.0317,51.0317,50.9529,50.9824,79455.0
2024-05-10 14:30:00,51.7,51.7,51.65,51.66,44407.0,50.9627,50.9627,50.9134,50.9233,44407.0
2024-05-10 14:35:00,51.66,51.67,51.59,51.59,86872.0,50.9233,50.9332,50.8543,50.8543,86872.0
2024-05-10 14:40:00,51.59,51.62,51.55,51.62,187577.0,50.8543,50.8839,50.8149,50.8839,187577.0
2024-05-10 14:45:00,51.61,51.67,51.61,51.65,40355.0,50.874,50.9332,50.874,50.9134,40355.0
2024-05-10 14:50:00,51.64,51.65,51.6,51.62,139779.0,50.9036,50.9134,50.8641,50.8839,139779.0
2024-05-10 14:55:00,51.6,51.67,51.58,51.65,124763.0,50.8641,50.9332,50.8444,50.9134,124763.0
2024-05-10 15:00:00,51.64,51.65,51.56,51.57,65454.0,50.9036,50.9134,50.8247,50.8346,65454.0
2024-05-10 15:05:00,51.58,51.59,51.51,51.52,60062.0,50.8444,50.8543,50.7754,50.7853,60062.0
2024-05-10 15:10:00,51.52,51.55,51.5,51.51,90981.0,50.7853,50.8149,50.7656,50.7754,90981.0
2024-05-10 15:15:00,51.5,51.53,51.46,51.52,69060.0,50.7656,50.7951,50.7261,50.7853,69060.0
2024-05-10 15:20:00,51.52,51.52,51.44,51.48,50638.0,50.7853,50.7853,50.7064,50.7459,50638.0
2024-05-10 15:25:00,51.49,51.65,51.48,51.6,198480.0,50.7557,50.9134,50.7459,50.8641,198480.0
2024-05-10 15:30:00,51.6,51.63,51.55,51.61,84708.0,50.8641,50.8937,50.8149,50.874,84708.0
2024-05-10 15:35:00,51.61,51.62,51.58,51.6,53149.0,50.874,50.8839,50.8444,50.8641,53149.0
2024-05-10 15:40:00,51.61,51.62,51.56,51.59,83948.0,50.874,50.8839,50.8247,50.8543,83948.0
2024-05-10 15:45:00,51.59,51.6,51.52,51.55,197228.0,50.8543,50.8641,50.7853,50.8149,197228.0
2024-05-10 15:50:00,51.56,51.67,51.53,51.65,308277.0,50.8247,50.9332,50.7951,50.9134,308277.0
2024-05-10 15:55:00,51.65,51.66,51.56,51.59,567028.0,50.9134,50.9233,50.8247,50.8543,567028.0
2024-05-13 09:30:00,51.98,52.24,51.9,52.23,417847.0,51.2387,51.495,51.1599,51.4852,417847.0
2024-05-13 09:35:00,52.23,52.5,52.08,52.09,321164.0,51.4852,51.7513,51.3373,51.3472,321164.0
2024-05-13 09:40:00,52.07,52.1,51.85,51.9,163016.0,51.3274,51.357,51.1106,51.1599,163016.0
2024-05-13 09:45:00,51.9,52.0,51.87,51.96,111280.0,51.1599,51.2584,51.1303,51.219,111280.0
2024-05-13 09:50:00,51.96,52.06,51.93,52.03,100313.0,51.219,51.3176,51.1894,51.288,100313.0
2024-05-13 09:55:00,52.04,52.06,51.93,51.94,129151.0,51.2979,51.3176,51.1894,51.1993,129151.0
2024-05-13 10:00:00,51.93,51.94,51.85,51.87,138566.0,51.1894,51.1993,51.1106,51.1303,138566.0
2024-05-13 10:05:00,51.86,51.89,51.79,51.8,79720.0,51.1204,51.15,51.0514,51.0613,79720.0
2024-05-13 10:10:00,51.8,51.88,51.77,51.85,108265.0,51.0613,51.1402,51.0317,51.1106,108265.0
2024-05-13 10:15:00,51.83,51.97,51.83,51.91,98954.0,51.0909,51.2289,51.0909,51.1697,98954.0
2024-05-13 10:20:00,51.91,51.92,51.83,51.9,98335.0,51.1697,51.1796,51.0909,51.1599,98335.0
2024-05-13 10:25:00,51.91,52.0,51.88,51.97,91668.0,51.1697,51.2584,51.1402,51.2289,91668.0
2024-05-13 10:30:00,51.97,51.97,51.88,51.96,80241.0,51.2289,51.2289,51.1402,51.219,80241.0
2024-05-13 10:35:00,51.97,52.09,51.96,52.06,143690.0,51.2289,51.3472,51.219,51.3176,143690.0
2024-05-13 10:40:00,52.07,52.27,52.06,52.22,153019.0,51.3274,51.5246,51.3176,51.4753,153019.0
2024-05-13 10:45:00,52.23,52.3,52.14,52.15,158075.0,51.4852,51.5542,51.3964,51.4063,158075.0
2024-05-13 10:50:00,52.13,52.2,52.11,52.18,59593.0,51.3866,51.4556,51.3669,51.4359,59593.0
2024-05-13 10:55:00,52.18,52.27,52.16,52.27,126134.0,51.4359,51.5246,51.4162,51.5246,126134.0
2024-05-13 11:00:00,52.27,52.27,52.01,52.03,114615.0,51.5246,51.5246,51.2683,51.288,114615.0
2024-05-13 11:05:00,52.03,52.14,52.02,52.09,68286.0,51.288,51.3964,51.2782,51.3472,68286.0
2024-05-13 11:10:00,52.09,52.2,52.08,52.2,59342.0,51.3472,51.4556,51.3373,51.4556,59342.0
2024-05-13 11:15:00,52.2,52.23,52.17,52.19,54254.0,51.4556,51.4852,51.426,51.4457,54254.0
2024-05-13 11:20:00,52.19,52.29,52.16,52.26,62036.0,51.4457,51.5443,51.4162,51.5147,62036.0
2024-05-13 11:25:00,52.26,52.28,52.11,52.12,92249.0,51.5147,51.5345,51.3669,51.3767,92249.0
2024-05-13 11:30:00,52.13,52.13,52.04,52.09,62993.0,51.3866,51.3866,51.2979,51.3472,62993.0
2024-05-13 11:35:00,52.08,52.17,52.06,52.15,37139.0,51.3373,51.426,51.3176,51.4063,37139.0
2024-05-13 11:40:00,52.15,52.16,52.08,52.13,66226.0,51.4063,51.4162,51.3373,51.3866,66226.0
2024-05-13 11:45:00,52.13,52.18,52.13,52.16,38537.0,51.3866,51.4359,51.3866,51.4162,38537.0
2024-05-13 11:50:00,52.16,52.17,52.11,52.15,51546.0,51.4162,51.426,51.3669,51.4063,51546.0
2024-05-13 11:55:00,52.16,52.24,52.11,52.23,65748.0,51.4162,51.495,51.3669,51.4852,65748.0
2024-05-13 12:00:00,52.23,52.27,52.2,52.21,81810.0,51.4852,51.5246,51.4556,51.4655,81810.0
2024-05-13 12:05:00,52.22,52.28,52.21,52.24,67409.0,51.4753,51.5345,51.4655,51.495,67409.0
2024-05-13 12:10:00,52.24,52.24,52.16,52.21,49144.0,51.495,51.495,51.4162,51.4655,49144.0
2024-05-13 12:15:00,52.2,52.23,52.19,52.22,41352.0,51.4556,51.4852,51.4457,51.4753,41352.0
2024-05-13 12:20:00,52.22,52.26,52.2,52.24,50705.0,51.4753,51.5147,51.4556,51.495,50705.0
2024-05-13 12:25:00,52.24,52.28,52.21,52.27,42888.0,51.495,51.5345,51.4655,51.5246,42888.0
2024-05-13 12:30:00,52.26,52.28,52.24,52.26,53402.0,51.5147,51.5345,51.495,51.5147,53402.0
2024-05-13 12:35:00,52.26,52.27,52.22,52.26,140389.0,51.5147,51.5246,51.4753,51.5147,140389.0
2024-05-13 12:40:00,52.26,52.29,52.22,52.26,75988.0,51.5147,51.5443,51.4753,51.5147,75988.0
2024-05-13 12:45:00,52.25,52.32,52.24,52.28,48726.0,51.5049,51.5739,51.495,51.5345,48726.0
2024-05-13 12:50:00,52.28,52.28,52.23,52.25,33483.0,51.5345,51.5345,51.4852,51.5049,33483.0
2024-05-13 12:55:00,52.24,52.28,52.2,52.21,30124.0,51.495,51.5345,51.4556,51.4655,30124.0
2024-05-13 13:00:00,52.2,52.2,52.05,52.05,54613.0,51.4556,51.4556,51.3077,51.3077,54613.0
2024-05-13 13:05:00,52.05,52.09,52.03,52.08,40736.0,51.3077,51.3472,51.288,51.3373,40736.0
2024-05-13 13:10:00,52.08,52.09,52.02,52.06,36847.0,51.3373,51.3472,51.2782,51.3176,36847.0
2024-05-13 13:15:00,52.06,52.09,52.02,52.06,50005.0,51.3176,51.3472,51.2782,51.3176,50005.0
2024-05-13 13:20:00,52.05,52.1,52.03,52.05,33677.0,51.3077,51.357,51.288,51.3077,33677.0
2024-05-13 13:25:00,52.06,52.09,52.03,52.05,18429.0,51.3176,51.3472,51.288,51.3077,18429.0
2024-05-13 13:30:00,52.05,52.07,51.97,51.97,123496.0,51.3077,51.3274,51.2289,51.2289,123496.0
2024-05-13 13:35:00,51.96,51.98,51.89,51.95,116738.0,51.219,51.2387,51.15,51.2092,116738.0
2024-05-13 13:40:00,51.95,51.96,51.89,51.9,59859.0,51.2092,51.219,51.15,51.1599,59859.0
2024-05-13 13:45:00,51.9,51.93,51.86,51.88,52674.0,51.1599,51.1894,51.1204,51.1402,52674.0
2024-05-13 13:50:00,51.88,51.88,51.83,51.84,49672.0,51.1402,51.1402,51.0909,51.1007,49672.0
2024-05-13 13:55:00,51.84,51.88,51.83,51.87,28668.0,51.1007,51.1402,51.0909,51.1303,28668.0
2024-05-13 14:00:00,51.87,51.87,51.8,51.84,57836.0,51.1303,51.1303,51.0613,51.1007,57836.0
2024-05-13 14:05:00,51.83,51.91,51.83,51.9,40814.0,51.0909,51.1697,51.0909,51.1599,40814.0
2024-05-13 14:10:00,51.89,51.94,51.86,51.91,38184.0,51.15,51.1993,51.1204,51.1697,38184.0
2024-05-13 14:15:00,51.92,51.94,51.9,51.91,41513.0,51.1796,51.1993,51.1599,51.1697,41513.0
2024-05-13 14:20:00,51.91,51.94,51.9,51.93,21356.0,51.1697,51.1993,51.1599,51.1894,21356.0
2024-05-13 14:25:00,51.93,51.94,51.9,51.92,34196.0,51.1894,51.1993,51.1599,51.1796,34196.0
2024-05-13 14:30:00,51.92,51.97,51.89,51.97,43040.0,51.1796,51.2289,51.15,51.2289,43040.0
2024-05-13 14:35:00,51.96,51.97,51.95,51.97,41878.0,51.219,51.2289,51.2092,51.2289,41878.0
2024-05-13 14:40:00,51.97,51.98,51.95,51.96,29768.0,51.2289,51.2387,51.2092,51.219,29768.0
2024-05-13 14:45:00,51.97,51.98,51.94,51.97,47363.0,51.2289,51.2387,51.1993,51.2289,47363.0
2024-05-13 14:50:00,51.97,52.05,51.96,52.04,65479.0,51.2289,51.3077,51.219,51.2979,65479.0
2024-05-13 14:55:00,52.03,52.04,51.98,52.02,89292.0,51.288,51.2979,51.2387,51.2782,89292.0
2024-05-13 15:00:00,52.01,52.04,51.99,52.03,43996.0,51.2683,51.2979,51.2486,51.288,43996.0
2024-05-13 15:05:00,52.03,52.09,52.02,52.05,61598.0,51.288,51.3472,51.2782,51.3077,61598.0
2024-05-13 15:10:00,52.05,52.08,52.02,52.07,47961.0,51.3077,51.3373,51.2782,51.3274,47961.0
2024-05-13 15:15:00,52.07,52.11,52.06,52.11,40739.0,51.3274,51.3669,51.3176,51.3669,40739.0
2024-05-13 15:20:00,52.11,52.15,52.07,52.08,89529.0,51.3669,51.4063,51.3274,51.3373,89529.0
2024-05-13 15:25:00,52.08,52.12,52.05,52.12,96955.0,51.3373,51.3767,51.3077,51.3767,96955.0
2024-05-13 15:30:00,52.11,52.14,52.07,52.11,67877.0,51.3669,51.3964,51.3274,51.3669,67877.0
2024-05-13 15:35:00,52.1,52.17,52.1,52.15,78267.0,51.357,51.426,51.357,51.4063,78267.0
2024-05-13 15:40:00,52.16,52.2,52.14,52.16,85016.0,51.4162,51.4556,51.3964,51.4162,85016.0
2024-05-13 15:45:00,52.16,52.2,52.06,52.08,184318.0,51.4162,51.4556,51.3176,51.3373,184318.0
2024-05-13 15:50:00,52.08,52.09,51.98,52.0,226444.0,51.3373,51.3472,51.2387,51.2584,226444.0
2024-05-13 15:55:00,52.0,52.06,51.98,52.05,367086.0,51.2584,51.3176,51.2387,51.3077,367086.0
2024-05-14 09:30:00,52.33,52.79,52.33,52.71,760760.0,51.5837,52.0372,51.5837,51.9583,760760.0
2024-05-14 09:35:00,52.73,52.73,52.45,52.52,188543.0,51.978,51.978,51.702,51.771,188543.0
2024-05-14 09:40:00,52.51,52.75,52.44,52.74,208552.0,51.7612,51.9977,51.6922,51.9879,208552.0
2024-05-14 09:45:00,52.74,52.81,52.66,52.72,228809.0,51.9879,52.0569,51.909,51.9682,228809.0
2024-05-14 09:50:00,52.72,52.94,52.68,52.83,221104.0,51.9682,52.185,51.9287,52.0766,221104.0
2024-05-14 09:55:00,52.84,53.0,52.77,53.0,324685.0,52.0865,52.2442,52.0175,52.2442,324685.0
2024-05-14 10:00:00,53.0,53.0,52.92,53.0,633543.0,52.2442,52.2442,52.1653,52.2442,633543.0
2024-05-14 10:05:00,52.99,53.0,52.84,52.97,231823.0,52.2343,52.2442,52.0865,52.2146,231823.0
2024-05-14 10:10:00,52.97,52.99,52.86,52.88,146088.0,52.2146,52.2343,52.1062,52.1259,146088.0
2024-05-14 10:15:00,52.88,52.95,52.86,52.9,80666.0,52.1259,52.1949,52.1062,52.1456,80666.0
2024-05-14 10:20:00,52.9,53.13,52.88,53.12,735220.0,52.1456,52.3723,52.1259,52.3625,735220.0
2024-05-14 10:25:00,53.12,53.17,53.02,53.04,226514.0,52.3625,52.4118,52.2639,52.2836,226514.0
2024-05-14 10:30:00,53.03,53.14,52.99,53.13,131609.0,52.2738,52.3822,52.2343,52.3723,131609.0
2024-05-14 10:35:00,53.13,53.17,52.96,52.98,185917.0,52.3723,52.4118,52.2048,52.2245,185917.0
2024-05-14 10:40:00,52.98,53.11,52.88,53.1,155200.0,52.2245,52.3526,52.1259,52.3428,155200.0
2024-05-14 10:45:00,53.1,53.1,53.01,53.09,88631.0,52.3428,52.3428,52.254,52.3329,88631.0
2024-05-14 10:50:00,53.08,53.28,53.08,53.24,298922.0,52.323,52.5202,52.323,52.4808,298922.0
2024-05-14 10:55:00,53.24,53.37,53.2,53.33,177605.0,52.4808,52.6089,52.4413,52.5695,177605.0
2024-05-14 11:00:00,53.33,53.36,53.23,53.3,77169.0,52.5695,52.5991,52.4709,52.5399,77169.0
2024-05-14 11:05:00,53.3,53.5,53.29,53.48,333785.0,52.5399,52.7371,52.53,52.7173,333785.0
2024-05-14 11:10:00,53.48,53.5,53.42,53.42,227762.0,52.7173,52.7371,52.6582,52.6582,227762.0
2024-05-14 11:15:00,53.43,53.46,53.37,53.4,153800.0,52.6681,52.6976,52.6089,52.6385,153800.0
2024-05-14 11:20:00,53.41,53.44,53.36,53.41,209997.0,52.6483,52.6779,52.5991,52.6483,209997.0
2024-05-14 11:25:00,53.41,53.52,53.39,53.49,221799.0,52.6483,52.7568,52.6286,52.7272,221799.0
2024-05-14 11:30:00,53.5,53.5,53.42,53.5,177781.0,52.7371,52.7371,52.6582,52.7371,177781.0
2024-05-14 11:35:00,53.5,53.64,53.44,53.46,660686.0,52.7371,52.8751,52.6779,52.6976,660686.0
2024-05-14 11:40:00,53.47,53.52,53.37,53.48,135093.0,52.7075,52.7568,52.6089,52.7173,135093.0
2024-05-14 11:45:00,53.49,53.51,53.41,53.5,111769.0,52.7272,52.7469,52.6483,52.7371,111769.0
2024-05-14 11:50:00,53.5,53.61,53.49,53.58,143847.0,52.7371,52.8455,52.7272,52.8159,143847.0
2024-05-14 11:55:00,53.59,53.64,53.55,53.63,234360.0,52.8258,52.8751,52.7863,52.8652,234360.0
2024-05-14 12:00:00,53.63,53.66,53.49,53.49,190990.0,52.8652,52.8948,52.7272,52.7272,190990.0
2024-05-14 12:05:00,53.49,53.53,53.38,53.39,124445.0,52.7272,52.7666,52.6188,52.6286,124445.0
2024-05-14 12:10:00,53.39,53.4,53.19,53.2,195333.0,52.6286,52.6385,52.4315,52.4413,195333.0
2024-05-14 12:15:00,53.21,53.21,53.04,53.05,212313.0,52.4512,52.4512,52.2836,52.2935,212313.0
2024-05-14 12:20:00,53.04,53.08,52.87,52.88,153592.0,52.2836,52.323,52.116,52.1259,153592.0
2024-05-14 12:25:00,52.87,52.87,52.54,52.55,236638.0,52.116,52.116,51.7907,51.8006,236638.0
2024-05-14 12:30:00,52.54,52.66,52.52,52.54,166798.0,51.7907,51.909,51.771,51.7907,166798.0
2024-05-14 12:35:00,52.55,52.59,52.45,52.51,139450.0,51.8006,51.84,51.702,51.7612,139450.0
2024-05-14 12:40:00,52.5,52.74,52.5,52.74,107554.0,51.7513,51.9879,51.7513,51.9879,107554.0
2024-05-14 12:45:00,52.73,52.78,52.71,52.73,104198.0,51.978,52.0273,51.9583,51.978,104198.0
2024-05-14 12:50:00,52.72,52.76,52.69,52.75,62298.0,51.9682,52.0076,51.9386,51.9977,62298.0
2024-05-14 12:55:00,52.75,52.84,52.7,52.84,181851.0,51.9977,52.0865,51.9485,52.0865,181851.0
2024-05-14 13:00:00,52.83,52.88,52.76,52.77,182394.0,52.0766,52.1259,52.0076,52.0175,182394.0
2024-05-14 13:05:00,52.77,52.81,52.73,52.79,62663.0,52.0175,52.0569,51.978,52.0372,62663.0
2024-05-14 13:10:00,52.79,52.81,52.73,52.76,67423.0,52.0372,52.0569,51.978,52.0076,67423.0
2024-05-14 13:15:00,52.75,52.91,52.75,52.89,114825.0,51.9977,52.1555,51.9977,52.1358,114825.0
2024-05-14 13:20:00,52.9,52.96,52.89,52.94,65359.0,52.1456,52.2048,52.1358,52.185,65359.0
2024-05-14 13:25:00,52.94,53.03,52.92,52.93,98865.0,52.185,52.2738,52.1653,52.1752,98865.0
2024-05-14 13:30:00,52.93,52.98,52.9,52.91,74367.0,52.1752,52.2245,52.1456,52.1555,74367.0
2024-05-14 13:35:00,52.91,52.97,52.9,52.95,56699.0,52.1555,52.2146,52.1456,52.1949,56699.0
2024-05-14 13:40:00,52.94,53.02,52.94,53.0,48272.0,52.185,52.2639,52.185,52.2442,48272.0
2024-05-14 13:45:00,53.0,53.02,52.91,52.95,58667.0,52.2442,52.2639,52.1555,52.1949,58667.0
2024-05-14 13:50:00,52.95,52.96,52.9,52.95,57751.0,52.1949,52.2048,52.1456,52.1949,57751.0
2024-05-14 13:55:00,52.95,52.96,52.89,52.9,49370.0,52.1949,52.2048,52.1358,52.1456,49370.0
2024-05-14 14:00:00,52.9,52.98,52.88,52.96,46608.0,52.1456,52.2245,52.1259,52.2048,46608.0
2024-05-14 14:05:00,52.96,53.08,52.95,53.07,90536.0,52.2048,52.323,52.1949,52.3132,90536.0
2024-05-14 14:10:00,53.07,53.15,53.06,53.12,71532.0,52.3132,52.392,52.3033,52.3625,71532.0
2024-05-14 14:15:00,53.11,53.12,53.08,53.09,91119.0,52.3526,52.3625,52.323,52.3329,91119.0
2024-05-14 14:20:00,53.08,53.1,53.04,53.07,54875.0,52.323,52.3428,52.2836,52.3132,54875.0
2024-05-14 14:25:00,53.07,53.1,53.04,53.08,42030.0,52.3132,52.3428,52.2836,52.323,42030.0
2024-05-14 14:30:00,53.07,53.13,53.02,53.08,55609.0,52.3132,52.3723,52.2639,52.323,55609.0
2024-05-14 14:35:00,53.08,53.13,53.06,53.13,45450.0,52.323,52.3723,52.3033,52.3723,45450.0
2024-05-14 14:40:00,53.13,53.24,53.13,53.19,124784.0,52.3723,52.4808,52.3723,52.4315,124784.0
2024-05-14 14:45:00,53.19,53.25,53.15,53.24,155376.0,52.4315,52.4906,52.392,52.4808,155376.0
2024-05-14 14:50:00,53.25,53.26,53.21,53.26,79745.0,52.4906,52.5005,52.4512,52.5005,79745.0
2024-05-14 14:55:00,53.26,53.34,53.26,53.28,148346.0,52.5005,52.5793,52.5005,52.5202,148346.0
2024-05-14 15:00:00,53.27,53.29,53.23,53.23,76427.0,52.5103,52.53,52.4709,52.4709,76427.0
2024-05-14 15:05:00,53.23,53.29,53.22,53.26,97725.0,52.4709,52.53,52.461,52.5005,97725.0
2024-05-14 15:10:00,53.27,53.28,53.2,53.23,92345.0,52.5103,52.5202,52.4413,52.4709,92345.0
2024-05-14 15:15:00,53.23,53.3,53.22,53.27,97813.0,52.4709,52.5399,52.461,52.5103,97813.0
2024-05-14 15:20:00,53.27,53.41,53.27,53.38,193381.0,52.5103,52.6483,52.5103,52.6188,193381.0
2024-05-14 15:25:00,53.38,53.51,53.34,53.48,206363.0,52.6188,52.7469,52.5793,52.7173,206363.0
2024-05-14 15:30:00,53.49,53.51,53.39,53.44,131577.0,52.7272,52.7469,52.6286,52.6779,131577.0
2024-05-14 15:35:00,53.44,53.47,53.4,53.46,143528.0,52.6779,52.7075,52.6385,52.6976,143528.0
2024-05-14 15:40:00,53.46,53.56,53.45,53.48,175341.0,52.6976,52.7962,52.6878,52.7173,175341.0
2024-05-14 15:45:00,53.47,53.5,53.42,53.46,204307.0,52.7075,52.7371,52.6582,52.6976,204307.0
2024-05-14 15:50:00,53.46,53.6,53.45,53.56,438593.0,52.6976,52.8356,52.6878,52.7962,438593.0
2024-05-14 15:55:00,53.57,53.63,53.47,53.48,933295.0,52.8061,52.8652,52.7075,52.7173,933295.0
2024-05-15 09:30:00,53.81,54.09,53.44,53.5,783357.0,53.0426,53.3186,52.6779,52.7371,783357.0
2024-05-15 09:35:00,53.52,53.57,53.22,53.31,307299.0,52.7568,52.8061,52.461,52.5498,307299.0
2024-05-15 09:40:00,53.32,53.5,53.3,53.43,300855.0,52.5596,52.7371,52.5399,52.6681,300855.0
2024-05-15 09:45:00,53.42,53.47,53.08,53.11,272481.0,52.6582,52.7075,52.323,52.3526,272481.0
2024-05-15 09:50:00,53.13,53.16,52.68,52.69,333376.0,52.3723,52.4019,51.9287,51.9386,333376.0
2024-05-15 09:55:00,52.68,52.97,52.67,52.8,422250.0,51.9287,52.2146,51.9189,52.047,422250.0
2024-05-15 10:00:00,52.82,52.91,52.39,52.44,481013.0,52.0668,52.1555,51.6429,51.6922,481013.0
2024-05-15 10:05:00,52.45,52.68,52.34,52.44,257810.0,51.702,51.9287,51.5936,51.6922,257810.0
2024-05-15 10:10:00,52.43,52.44,52.16,52.33,236454.0,51.6823,51.6922,51.4162,51.5837,236454.0
2024-05-15 10:15:00,52.34,52.38,52.25,52.29,553502.0,51.5936,51.633,51.5049,51.5443,553502.0
2024-05-15 10:20:00,52.29,52.41,52.23,52.26,192818.0,51.5443,51.6626,51.4852,51.5147,192818.0
2024-05-15 10:25:00,52.26,52.28,52.13,52.16,116099.0,51.5147,51.5345,51.3866,51.4162,116099.0
2024-05-15 10:30:00,52.16,52.34,52.13,52.28,193719.0,51.4162,51.5936,51.3866,51.5345,193719.0
2024-05-15 10:35:00,52.28,52.51,52.25,52.51,275225.0,51.5345,51.7612,51.5049,51.7612,275225.0
2024-05-15 10:40:00,52.51,52.54,52.41,52.43,146766.0,51.7612,51.7907,51.6626,51.6823,146766.0
2024-05-15 10:45:00,52.43,52.54,52.38,52.54,127384.0,51.6823,51.7907,51.633,51.7907,127384.0
2024-05-15 10:50:00,52.54,52.74,52.53,52.73,130323.0,51.7907,51.9879,51.7809,51.978,130323.0
2024-05-15 10:55:00,52.74,52.77,52.59,52.7,134022.0,51.9879,52.0175,51.84,51.9485,134022.0
2024-05-15 11:00:00,52.71,52.78,52.71,52.77,149657.0,51.9583,52.0273,51.9583,52.0175,149657.0
2024-05-15 11:05:00,52.77,52.89,52.75,52.78,158745.0,52.0175,52.1358,51.9977,52.0273,158745.0
2024-05-15 11:10:00,52.79,53.06,52.77,53.06,159971.0,52.0372,52.3033,52.0175,52.3033,159971.0
2024-05-15 11:15:00,53.06,53.09,52.78,52.88,161808.0,52.3033,52.3329,52.0273,52.1259,161808.0
2024-05-15 11:20:00,52.88,53.01,52.88,52.9,106267.0,52.1259,52.254,52.1259,52.1456,106267.0
2024-05-15 11:25:00,52.9,53.01,52.82,52.98,256146.0,52.1456,52.254,52.0668,52.2245,256146.0
2024-05-15 11:30:00,52.98,53.05,52.94,53.01,262495.0,52.2245,52.2935,52.185,52.254,262495.0
2024-05-15 11:35:00,53.01,53.01,52.86,52.87,132429.0,52.254,52.254,52.1062,52.116,132429.0
2024-05-15 11:40:00,52.87,52.88,52.76,52.8,90237.0,52.116,52.1259,52.0076,52.047,90237.0
2024-05-15 11:45:00,52.81,52.86,52.76,52.82,83086.0,52.0569,52.1062,52.0076,52.0668,83086.0
2024-05-15 11:50:00,52.82,52.9,52.76,52.89,39982.0,52.0668,52.1456,52.0076,52.1358,39982.0
2024-05-15 11:55:00,52.89,52.93,52.84,52.85,114318.0,52.1358,52.1752,52.0865,52.0963,114318.0
2024-05-15 12:00:00,52.85,52.9,52.79,52.9,75582.0,52.0963,52.1456,52.0372,52.1456,75582.0
2024-05-15 12:05:00,52.89,52.96,52.84,52.86,120744.0,52.1358,52.2048,52.0865,52.1062,120744.0
2024-05-15 12:10:00,52.87,52.92,52.85,52.91,140769.0,52.116,52.1653,52.0963,52.1555,140769.0
2024-05-15 12:15:00,52.91,52.96,52.85,52.93,175945.0,52.1555,52.2048,52.0963,52.1752,175945.0
2024-05-15 12:20:00,52.93,52.93,52.86,52.9,59439.0,52.1752,52.1752,52.1062,52.1456,59439.0
2024-05-15 12:25:00,52.91,52.91,52.84,52.86,48815.0,52.1555,52.1555,52.0865,52.1062,48815.0
2024-05-15 12:30:00,52.86,52.9,52.81,52.82,69464.0,52.1062,52.1456,52.0569,52.0668,69464.0
2024-05-15 12:35:00,52.81,52.82,52.74,52.76,71391.0,52.0569,52.0668,51.9879,52.0076,71391.0
2024-05-15 12:40:00,52.77,52.91,52.76,52.89,61836.0,52.0175,52.1555,52.0076,52.1358,61836.0
2024-05-15 12:45:00,52.89,52.95,52.88,52.91,37413.0,52.1358,52.1949,52.1259,52.1555,37413.0
2024-05-15 12:50:00,52.92,53.07,52.91,53.02,227590.0,52.1653,52.3132,52.1555,52.2639,227590.0
2024-05-15 12:55:00,53.02,53.03,52.94,53.02,78723.0,52.2639,52.2738,52.185,52.2639,78723.0
2024-05-15 13:00:00,53.02,53.06,52.99,53.05,55958.0,52.2639,52.3033,52.2343,52.2935,55958.0
2024-05-15 13:05:00,53.06,53.07,53.0,53.04,45655.0,52.3033,52.3132,52.2442,52.2836,45655.0
2024-05-15 13:10:00,53.05,53.07,53.0,53.06,52856.0,52.2935,52.3132,52.2442,52.3033,52856.0
2024-05-15 13:15:00,53.06,53.11,53.06,53.08,65083.0,52.3033,52.3526,52.3033,52.323,65083.0
2024-05-15 13:20:00,53.08,53.12,52.97,53.01,139522.0,52.323,52.3625,52.2146,52.254,139522.0
2024-05-15 13:25:00,53.01,53.1,52.99,53.09,53627.0,52.254,52.3428,52.2343,52.3329,53627.0
2024-05-15 13:30:00,53.09,53.14,53.07,53.14,97010.0,52.3329,52.3822,52.3132,52.3822,97010.0
2024-05-15 13:35:00,53.14,53.25,53.14,53.23,127973.0,52.3822,52.4906,52.3822,52.4709,127973.0
2024-05-15 13:40:00,53.23,53.23,53.13,53.16,137981.0,52.4709,52.4709,52.3723,52.4019,137981.0
2024-05-15 13:45:00,53.16,53.23,53.12,53.2,115551.0,52.4019,52.4709,52.3625,52.4413,115551.0
2024-05-15 13:50:00,53.2,53.33,53.2,53.33,88817.0,52.4413,52.5695,52.4413,52.5695,88817.0
2024-05-15 13:55:00,53.32,53.42,53.28,53.38,154460.0,52.5596,52.6582,52.5202,52.6188,154460.0
2024-05-15 14:00:00,53.39,53.39,53.29,53.34,200666.0,52.6286,52.6286,52.53,52.5793,200666.0
2024-05-15 14:05:00,53.33,53.38,53.29,53.36,145091.0,52.5695,52.6188,52.53,52.5991,145091.0
2024-05-15 14:10:00,53.36,53.43,53.33,53.41,128962.0,52.5991,52.6681,52.5695,52.6483,128962.0
2024-05-15 14:15:00,53.42,53.42,53.34,53.35,125068.0,52.6582,52.6582,52.5793,52.5892,125068.0
2024-05-15 14:20:00,53.35,53.36,53.3,53.33,89891.0,52.5892,52.5991,52.5399,52.5695,89891.0
2024-05-15 14:25:00,53.32,53.35,53.3,53.31,79486.0,52.5596,52.5892,52.5399,52.5498,79486.0
2024-05-15 14:30:00,53.31,53.41,53.29,53.41,74543.0,52.5498,52.6483,52.53,52.6483,74543.0
2024-05-15 14:35:00,53.4,53.44,53.38,53.41,74279.0,52.6385,52.6779,52.6188,52.6483,74279.0
2024-05-15 14:40:00,53.41,53.42,53.32,53.33,82715.0,52.6483,52.6582,52.5596,52.5695,82715.0
2024-05-15 14:45:00,53.33,53.33,53.27,53.29,48166.0,52.5695,52.5695,52.5103,52.53,48166.0
2024-05-15 14:50:00,53.29,53.31,53.23,53.24,207542.0,52.53,52.5498,52.4709,52.4808,207542.0
2024-05-15 14:55:00,53.24,53.24,53.14,53.18,160221.0,52.4808,52.4808,52.3822,52.4216,160221.0
2024-05-15 15:00:00,53.18,53.2,53.13,53.18,55420.0,52.4216,52.4413,52.3723,52.4216,55420.0
2024-05-15 15:05:00,53.19,53.22,53.16,53.21,56444.0,52.4315,52.461,52.4019,52.4512,56444.0
2024-05-15 15:10:00,53.21,53.28,53.2,53.23,81018.0,52.4512,52.5202,52.4413,52.4709,81018.0
2024-05-15 15:15:00,53.23,53.31,53.21,53.3,80338.0,52.4709,52.5498,52.4512,52.5399,80338.0
2024-05-15 15:20:00,53.29,53.34,53.28,53.33,87200.0,52.53,52.5793,52.5202,52.5695,87200.0
2024-05-15 15:25:00,53.33,53.37,53.26,53.27,87935.0,52.5695,52.6089,52.5005,52.5103,87935.0
2024-05-15 15:30:00,53.27,53.39,53.21,53.37,298717.0,52.5103,52.6286,52.4512,52.6089,298717.0
2024-05-15 15:35:00,53.36,53.41,53.35,53.39,125248.0,52.5991,52.6483,52.5892,52.6286,125248.0
2024-05-15 15:40:00,53.39,53.45,53.36,53.43,154138.0,52.6286,52.6878,52.5991,52.6681,154138.0
2024-05-15 15:45:00,53.43,53.49,53.41,53.46,229430.0,52.6681,52.7272,52.6483,52.6976,229430.0
2024-05-15 15:50:00,53.46,53.64,53.44,53.64,389454.0,52.6976,52.8751,52.6779,52.8751,389454.0
2024-05-15 15:55:00,53.64,53.71,53.59,53.61,889502.0,52.8751,52.9441,52.8258,52.8455,889502.0
2024-05-16 09:30:00,53.81,54.05,53.15,53.23,508070.0,53.0426,53.2792,52.392,52.4709,508070.0
2024-05-16 09:35:00,53.23,53.4,52.84,52.85,395375.0,52.4709,52.6385,52.0865,52.0963,395375.0
2024-05-16 09:40:00,52.86,53.01,52.64,52.94,234640.0,52.1062,52.254,51.8893,52.185,234640.0
2024-05-16 09:45:00,52.96,53.12,52.94,52.97,326184.0,52.2048,52.3625,52.185,52.2146,326184.0
2024-05-16 09:50:00,52.98,53.02,52.75,52.79,147769.0,52.2245,52.2639,51.9977,52.0372,147769.0
2024-05-16 09:55:00,52.8,53.01,52.75,52.95,113707.0,52.047,52.254,51.9977,52.1949,113707.0
2024-05-16 10:00:00,52.96,53.14,52.93,53.14,166575.0,52.2048,52.3822,52.1752,52.3822,166575.0
2024-05-16 10:05:00,53.14,53.16,52.91,52.94,92706.0,52.3822,52.4019,52.1555,52.185,92706.0
2024-05-16 10:10:00,52.94,52.98,52.8,52.85,122205.0,52.185,52.2245,52.047,52.0963,122205.0
2024-05-16 10:15:00,52.85,52.96,52.77,52.83,105965.0,52.0963,52.2048,52.0175,52.0766,105965.0
2024-05-16 10:20:00,52.83,53.08,52.8,53.01,80270.0,52.0766,52.323,52.047,52.254,80270.0
2024-05-16 10:25:00,53.01,53.04,52.87,52.96,106198.0,52.254,52.2836,52.116,52.2048,106198.0
2024-05-16 10:30:00,52.96,53.06,52.94,52.98,130189.0,52.2048,52.3033,52.185,52.2245,130189.0
2024-05-16 10:35:00,52.96,53.08,52.93,53.05,110914.0,52.2048,52.323,52.1752,52.2935,110914.0
2024-05-16 10:40:00,53.05,53.14,53.03,53.05,199647.0,52.2935,52.3822,52.2738,52.2935,199647.0
2024-05-16 10:45:00,53.05,53.13,52.92,52.99,238367.0,52.2935,52.3723,52.1653,52.2343,238367.0
2024-05-16 10:50:00,52.99,53.05,52.9,52.91,147407.0,52.2343,52.2935,52.1456,52.1555,147407.0
2024-05-16 10:55:00,52.91,52.95,52.85,52.9,83963.0,52.1555,52.1949,52.0963,52.1456,83963.0
2024-05-16 11:00:00,52.9,53.01,52.87,52.93,92637.0,52.1456,52.254,52.116,52.1752,92637.0
2024-05-16 11:05:00,52.94,52.94,52.79,52.79,63224.0,52.185,52.185,52.0372,52.0372,63224.0
2024-05-16 11:10:00,52.79,52.83,52.65,52.66,65232.0,52.0372,52.0766,51.8992,51.909,65232.0
2024-05-16 11:15:00,52.66,52.67,52.59,52.64,65385.0,51.909,51.9189,51.84,51.8893,65385.0
2024-05-16 11:20:00,52.64,52.72,52.58,52.67,122954.0,51.8893,51.9682,51.8302,51.9189,122954.0
2024-05-16 11:25:00,52.68,52.77,52.66,52.69,52674.0,51.9287,52.0175,51.909,51.9386,52674.0
2024-05-16 11:30:00,52.68,52.74,52.64,52.69,89814.0,51.9287,51.9879,51.8893,51.9386,89814.0
2024-05-16 11:35:00,52.7,52.7,52.63,52.66,31441.0,51.9485,51.9485,51.8795,51.909,31441.0
2024-05-16 11:40:00,52.66,52.79,52.65,52.79,38227.0,51.909,52.0372,51.8992,52.0372,38227.0
2024-05-16 11:45:00,52.79,52.8,52.71,52.78,50385.0,52.0372,52.047,51.9583,52.0273,50385.0
2024-05-16 11:50:00,52.78,52.86,52.74,52.81,87236.0,52.0273,52.1062,51.9879,52.0569,87236.0
2024-05-16 11:55:00,52.81,52.9,52.79,52.81,90983.0,52.0569,52.1456,52.0372,52.0569,90983.0
2024-05-16 12:00:00,52.8,52.81,52.72,52.76,51826.0,52.047,52.0569,51.9682,52.0076,51826.0
2024-05-16 12:05:00,52.75,52.77,52.69,52.72,163951.0,51.9977,52.0175,51.9386,51.9682,163951.0
2024-05-16 12:10:00,52.73,52.85,52.72,52.79,170843.0,51.978,52.0963,51.9682,52.0372,170843.0
2024-05-16 12:15:00,52.79,52.8,52.75,52.77,96686.0,52.0372,52.047,51.9977,52.0175,96686.0
2024-05-16 12:20:00,52.77,52.78,52.7,52.76,55887.0,52.0175,52.0273,51.9485,52.0076,55887.0
2024-05-16 12:25:00,52.76,52.79,52.65,52.66,57694.0,52.0076,52.0372,51.8992,51.909,57694.0
2024-05-16 12:30:00,52.67,52.67,52.61,52.64,38091.0,51.9189,51.9189,51.8597,51.8893,38091.0
2024-05-16 12:35:00,52.64,52.68,52.61,52.64,46674.0,51.8893,51.9287,51.8597,51.8893,46674.0
2024-05-16 12:40:00,52.64,52.71,52.62,52.67,61381.0,51.8893,51.9583,51.8696,51.9189,61381.0
2024-05-16 12:45:00,52.68,52.7,52.62,52.68,51397.0,51.9287,51.9485,51.8696,51.9287,51397.0
2024-05-16 12:50:00,52.69,52.72,52.63,52.7,39985.0,51.9386,51.9682,51.8795,51.9485,39985.0
2024-05-16 12:55:00,52.7,52.7,52.66,52.66,31715.0,51.9485,51.9485,51.909,51.909,31715.0
2024-05-16 13:00:00,52.66,52.76,52.65,52.71,139435.0,51.909,52.0076,51.8992,51.9583,139435.0
2024-05-16 13:05:00,52.71,52.71,52.65,52.68,35121.0,51.9583,51.9583,51.8992,51.9287,35121.0
2024-05-16 13:10:00,52.68,52.73,52.67,52.7,41425.0,51.9287,51.978,51.9189,51.9485,41425.0
2024-05-16 13:15:00,52.7,52.7,52.66,52.69,47659.0,51.9485,51.9485,51.909,51.9386,47659.0
2024-05-16 13:20:00,52.69,52.72,52.55,52.55,100111.0,51.9386,51.9682,51.8006,51.8006,100111.0
2024-05-16 13:25:00,52.56,52.64,52.53,52.54,91210.0,51.8105,51.8893,51.7809,51.7907,91210.0
2024-05-16 13:30:00,52.54,52.62,52.51,52.55,90228.0,51.7907,51.8696,51.7612,51.8006,90228.0
2024-05-16 13:35:00,52.55,52.56,52.42,52.44,121071.0,51.8006,51.8105,51.6725,51.6922,121071.0
2024-05-16 13:40:00,52.44,52.48,52.41,52.41,73777.0,51.6922,51.7316,51.6626,51.6626,73777.0
2024-05-16 13:45:00,52.42,52.42,52.3,52.34,78146.0,51.6725,51.6725,51.5542,51.5936,78146.0
2024-05-16 13:50:00,52.34,52.42,52.33,52.41,51645.0,51.5936,51.6725,51.5837,51.6626,51645.0
2024-05-16 13:55:00,52.41,52.45,52.38,52.39,55052.0,51.6626,51.702,51.633,51.6429,55052.0
2024-05-16 14:00:00,52.38,52.44,52.36,52.37,53317.0,51.633,51.6922,51.6133,51.6232,53317.0
2024-05-16 14:05:00,52.36,52.38,52.32,52.37,44856.0,51.6133,51.633,51.5739,51.6232,44856.0
2024-05-16 14:10:00,52.37,52.39,52.26,52.27,50416.0,51.6232,51.6429,51.5147,51.5246,50416.0
2024-05-16 14:15:00,52.27,52.31,52.25,52.28,55988.0,51.5246,51.564,51.5049,51.5345,55988.0
2024-05-16 14:20:00,52.27,52.34,52.26,52.32,74313.0,51.5246,51.5936,51.5147,51.5739,74313.0
2024-05-16 14:25:00,52.32,52.33,52.27,52.29,38806.0,51.5739,51.5837,51.5246,51.5443,38806.0
2024-05-16 14:30:00,52.29,52.35,52.24,52.31,167217.0,51.5443,51.6035,51.495,51.564,167217.0
2024-05-16 14:35:00,52.32,52.32,52.26,52.28,101495.0,51.5739,51.5739,51.5147,51.5345,101495.0
2024-05-16 14:40:00,52.28,52.32,52.2,52.23,118883.0,51.5345,51.5739,51.4556,51.4852,118883.0
2024-05-16 14:45:00,52.23,52.27,52.17,52.18,119644.0,51.4852,51.5246,51.426,51.4359,119644.0
2024-05-16 14:50:00,52.18,52.24,52.17,52.22,73128.0,51.4359,51.495,51.426,51.4753,73128.0
2024-05-16 14:55:00,52.23,52.26,52.19,52.24,64642.0,51.4852,51.5147,51.4457,51.495,64642.0
2024-05-16 15:00:00,52.25,52.38,52.24,52.29,124027.0,51.5049,51.633,51.495,51.5443,124027.0
2024-05-16 15:05:00,52.29,52.31,52.25,52.29,125681.0,51.5443,51.564,51.5049,51.5443,125681.0
2024-05-16 15:10:00,52.29,52.31,52.26,52.29,146133.0,51.5443,51.564,51.5147,51.5443,146133.0
2024-05-16 15:15:00,52.3,52.31,52.17,52.23,165052.0,51.5542,51.564,51.426,51.4852,165052.0
2024-05-16 15:20:00,52.23,52.26,52.18,52.18,114395.0,51.4852,51.5147,51.4359,51.4359,114395.0
2024-05-16 15:25:00,52.19,52.22,52.12,52.14,170688.0,51.4457,51.4753,51.3767,51.3964,170688.0
2024-05-16 15:30:00,52.15,52.17,52.06,52.07,166269.0,51.4063,51.426,51.3176,51.3274,166269.0
2024-05-16 15:35:00,52.07,52.11,51.95,51.98,236525.0,51.3274,51.3669,51.2092,51.2387,236525.0
2024-05-16 15:40:00,51.98,52.0,51.9,51.95,341437.0,51.2387,51.2584,51.1599,51.2092,341437.0
2024-05-16 15:45:00,51.95,51.99,51.91,51.97,274409.0,51.2092,51.2486,51.1697,51.2289,274409.0
2024-05-16 15:50:00,51.97,52.19,51.96,52.19,487459.0,51.2289,51.4457,51.219,51.4457,487459.0
2024-05-16 15:55:00,52.19,52.19,52.03,52.03,945924.0,51.4457,51.4457,51.288,51.288,945924.0
2024-05-17 09:30:00,52.73,53.18,52.73,53.09,928914.0,51.978,52.4216,51.978,52.3329,928914.0
2024-05-17 09:35:00,53.08,53.17,52.77,52.82,250841.0,52.323,52.4118,52.0175,52.0668,250841.0
2024-05-17 09:40:00,52.81,52.82,52.54,52.62,166086.0,52.0569,52.0668,51.7907,51.8696,166086.0
2024-05-17 09:45:00,52.61,52.97,52.57,52.97,257103.0,51.8597,52.2146,51.8203,52.2146,257103.0
2024-05-17 09:50:00,52.97,53.01,52.78,52.86,216610.0,52.2146,52.254,52.0273,52.1062,216610.0
2024-05-17 09:55:00,52.86,53.04,52.84,53.03,127231.0,52.1062,52.2836,52.0865,52.2738,127231.0
2024-05-17 10:00:00,53.03,53.16,52.96,53.07,232494.0,52.2738,52.4019,52.2048,52.3132,232494.0
2024-05-17 10:05:00,53.07,53.08,52.97,53.04,196136.0,52.3132,52.323,52.2146,52.2836,196136.0
2024-05-17 10:10:00,53.04,53.09,52.98,53.04,155924.0,52.2836,52.3329,52.2245,52.2836,155924.0
2024-05-17 10:15:00,53.04,53.24,53.03,53.23,261405.0,52.2836,52.4808,52.2738,52.4709,261405.0
2024-05-17 10:20:00,53.23,53.38,53.1,53.38,323672.0,52.4709,52.6188,52.3428,52.6188,323672.0
2024-05-17 10:25:00,53.38,53.53,53.36,53.47,249735.0,52.6188,52.7666,52.5991,52.7075,249735.0
2024-05-17 10:30:00,53.47,53.59,53.37,53.39,306179.0,52.7075,52.8258,52.6089,52.6286,306179.0
2024-05-17 10:35:00,53.4,53.56,53.39,53.56,192302.0,52.6385,52.7962,52.6286,52.7962,192302.0
2024-05-17 10:40:00,53.57,53.7,53.57,53.69,243512.0,52.8061,52.9342,52.8061,52.9243,243512.0
2024-05-17 10:45:00,53.7,53.83,53.67,53.8,339101.0,52.9342,53.0623,52.9046,53.0328,339101.0
2024-05-17 10:50:00,53.81,53.86,53.75,53.77,246566.0,53.0426,53.0919,52.9835,53.0032,246566.0
2024-05-17 10:55:00,53.77,53.84,53.77,53.79,219602.0,53.0032,53.0722,53.0032,53.0229,219602.0
2024-05-17 11:00:00,53.78,53.9,53.73,53.75,372653.0,53.0131,53.1313,52.9638,52.9835,372653.0
2024-05-17 11:05:00,53.75,53.82,53.7,53.75,128658.0,52.9835,53.0525,52.9342,52.9835,128658.0
2024-05-17 11:10:00,53.74,53.78,53.58,53.73,208442.0,52.9736,53.0131,52.8159,52.9638,208442.0
2024-05-17 11:15:00,53.73,53.77,53.65,53.75,87097.0,52.9638,53.0032,52.8849,52.9835,87097.0
2024-05-17 11:20:00,53.75,53.82,53.7,53.73,158329.0,52.9835,53.0525,52.9342,52.9638,158329.0
2024-05-17 11:25:00,53.73,53.74,53.6,53.64,154587.0,52.9638,52.9736,52.8356,52.8751,154587.0
2024-05-17 11:30:00,53.65,53.7,53.58,53.65,96625.0,52.8849,52.9342,52.8159,52.8849,96625.0
2024-05-17 11:35:00,53.65,53.71,53.64,53.68,81969.0,52.8849,52.9441,52.8751,52.9145,81969.0
2024-05-17 11:40:00,53.68,53.74,53.66,53.71,76083.0,52.9145,52.9736,52.8948,52.9441,76083.0
2024-05-17 11:45:00,53.7,53.72,53.65,53.66,78890.0,52.9342,52.9539,52.8849,52.8948,78890.0
2024-05-17 11:50:00,53.65,53.68,53.6,53.68,57658.0,52.8849,52.9145,52.8356,52.9145,57658.0
2024-05-17 11:55:00,53.68,53.68,53.6,53.61,43306.0,52.9145,52.9145,52.8356,52.8455,43306.0
2024-05-17 12:00:00,53.61,53.72,53.6,53.72,106355.0,52.8455,52.9539,52.8356,52.9539,106355.0
2024-05-17 12:05:00,53.71,53.72,53.6,53.62,70069.0,52.9441,52.9539,52.8356,52.8553,70069.0
2024-05-17 12:10:00,53.62,53.63,53.54,53.58,95678.0,52.8553,52.8652,52.7765,52.8159,95678.0
2024-05-17 12:15:00,53.59,53.7,53.58,53.64,72748.0,52.8258,52.9342,52.8159,52.8751,72748.0
2024-05-17 12:20:00,53.65,53.66,53.59,53.66,52953.0,52.8849,52.8948,52.8258,52.8948,52953.0
2024-05-17 12:25:00,53.66,53.71,53.6,53.61,113851.0,52.8948,52.9441,52.8356,52.8455,113851.0
2024-05-17 12:30:00,53.61,53.63,53.51,53.55,83334.0,52.8455,52.8652,52.7469,52.7863,83334.0
2024-05-17 12:35:00,53.56,53.58,53.53,53.55,36732.0,52.7962,52.8159,52.7666,52.7863,36732.0
2024-05-17 12:40:00,53.56,53.58,53.47,53.48,83982.0,52.7962,52.8159,52.7075,52.7173,83982.0
2024-05-17 12:45:00,53.48,53.61,53.43,53.6,82088.0,52.7173,52.8455,52.6681,52.8356,82088.0
2024-05-17 12:50:00,53.61,53.62,53.56,53.61,48259.0,52.8455,52.8553,52.7962,52.8455,48259.0
2024-05-17 12:55:00,53.61,53.62,53.55,53.61,61276.0,52.8455,52.8553,52.7863,52.8455,61276.0
2024-05-17 13:00:00,53.6,53.71,53.59,53.69,119354.0,52.8356,52.9441,52.8258,52.9243,119354.0
2024-05-17 13:05:00,53.69,53.76,53.67,53.75,41517.0,52.9243,52.9933,52.9046,52.9835,41517.0
2024-05-17 13:10:00,53.75,53.76,53.71,53.75,43600.0,52.9835,52.9933,52.9441,52.9835,43600.0
2024-05-17 13:15:00,53.75,53.83,53.74,53.74,78081.0,52.9835,53.0623,52.9736,52.9736,78081.0
2024-05-17 13:20:00,53.75,53.79,53.7,53.75,49239.0,52.9835,53.0229,52.9342,52.9835,49239.0
2024-05-17 13:25:00,53.75,53.79,53.74,53.78,33251.0,52.9835,53.0229,52.9736,53.0131,33251.0
2024-05-17 13:30:00,53.78,53.79,53.75,53.77,61215.0,53.0131,53.0229,52.9835,53.0032,61215.0
2024-05-17 13:35:00,53.77,53.8,53.76,53.79,40516.0,53.0032,53.0328,52.9933,53.0229,40516.0
2024-05-17 13:40:00,53.78,53.86,53.77,53.85,90276.0,53.0131,53.0919,53.0032,53.0821,90276.0
2024-05-17 13:45:00,53.84,53.95,53.82,53.94,105290.0,53.0722,53.1806,53.0525,53.1708,105290.0
2024-05-17 13:50:00,53.94,53.97,53.91,53.94,81599.0,53.1708,53.2004,53.1412,53.1708,81599.0
2024-05-17 13:55:00,53.94,53.97,53.9,53.91,65641.0,53.1708,53.2004,53.1313,53.1412,65641.0
2024-05-17 14:00:00,53.91,54.0,53.89,54.0,97035.0,53.1412,53.2299,53.1215,53.2299,97035.0
2024-05-17 14:05:00,54.0,54.01,53.84,53.88,194507.0,53.2299,53.2398,53.0722,53.1116,194507.0
2024-05-17 14:10:00,53.88,53.9,53.81,53.9,90776.0,53.1116,53.1313,53.0426,53.1313,90776.0
2024-05-17 14:15:00,53.89,54.0,53.86,53.98,209704.0,53.1215,53.2299,53.0919,53.2102,209704.0
2024-05-17 14:20:00,53.98,53.98,53.86,53.9,74813.0,53.2102,53.2102,53.0919,53.1313,74813.0
2024-05-17 14:25:00,53.91,53.98,53.88,53.97,87169.0,53.1412,53.2102,53.1116,53.2004,87169.0
2024-05-17 14:30:00,53.96,54.0,53.94,53.98,87080.0,53.1905,53.2299,53.1708,53.2102,87080.0
2024-05-17 14:35:00,53.98,54.04,53.93,54.02,154944.0,53.2102,53.2694,53.1609,53.2496,154944.0
2024-05-17 14:40:00,54.02,54.04,53.97,54.01,75360.0,53.2496,53.2694,53.2004,53.2398,75360.0
2024-05-17 14:45:00,54.0,54.03,53.98,54.0,128300.0,53.2299,53.2595,53.2102,53.2299,128300.0
2024-05-17 14:50:00,54.0,54.15,53.98,54.05,202746.0,53.2299,53.3778,53.2102,53.2792,202746.0
2024-05-17 14:55:00,54.05,54.08,53.96,54.04,146677.0,53.2792,53.3088,53.1905,53.2694,146677.0
2024-05-17 15:00:00,54.04,54.09,53.99,54.02,102020.0,53.2694,53.3186,53.2201,53.2496,102020.0
2024-05-17 15:05:00,54.01,54.11,53.99,54.08,120252.0,53.2398,53.3384,53.2201,53.3088,120252.0
2024-05-17 15:10:00,54.08,54.1,54.04,54.1,121340.0,53.3088,53.3285,53.2694,53.3285,121340.0
2024-05-17 15:15:00,54.1,54.16,54.09,54.13,144512.0,53.3285,53.3876,53.3186,53.3581,144512.0
2024-05-17 15:20:00,54.14,54.23,54.13,54.22,134579.0,53.3679,53.4566,53.3581,53.4468,134579.0
2024-05-17 15:25:00,54.21,54.24,54.17,54.22,238808.0,53.4369,53.4665,53.3975,53.4468,238808.0
2024-05-17 15:30:00,54.22,54.29,54.19,54.2,263859.0,53.4468,53.5158,53.4172,53.4271,263859.0
2024-05-17 15:35:00,54.2,54.35,54.16,54.29,244372.0,53.4271,53.5749,53.3876,53.5158,244372.0
2024-05-17 15:40:00,54.29,54.31,54.19,54.23,261372.0,53.5158,53.5355,53.4172,53.4566,261372.0
2024-05-17 15:45:00,54.22,54.24,54.12,54.19,295748.0,53.4468,53.4665,53.3482,53.4172,295748.0
2024-05-17 15:50:00,54.19,54.28,54.11,54.26,549771.0,53.4172,53.5059,53.3384,53.4862,549771.0
2024-05-17 15:55:00,54.27,54.32,54.2,54.27,1070299.0,53.4961,53.5454,53.4271,53.4961,1070299.0
2024-05-20 09:30:00,54.0,54.15,53.62,53.74,510801.0,53.2299,53.3778,52.8553,52.9736,510801.0
2024-05-20 09:35:00,53.73,53.82,53.38,53.65,695254.0,52.9638,53.0525,52.6188,52.8849,695254.0
2024-05-20 09:40:00,53.67,53.87,53.54,53.86,166349.0,52.9046,53.1018,52.7765,53.0919,166349.0
2024-05-20 09:45:00,53.85,54.0,53.77,53.84,187814.0,53.0821,53.2299,53.0032,53.0722,187814.0
2024-05-20 09:50:00,53.85,54.17,53.84,54.16,152731.0,53.0821,53.3975,53.0722,53.3876,152731.0
2024-05-20 09:55:00,54.17,54.33,54.13,54.3,127999.0,53.3975,53.5552,53.3581,53.5256,127999.0
2024-05-20 10:00:00,54.31,54.41,54.28,54.35,139438.0,53.5355,53.6341,53.5059,53.5749,139438.0
2024-05-20 10:05:00,54.35,54.45,54.3,54.35,180874.0,53.5749,53.6735,53.5256,53.5749,180874.0
2024-05-20 10:10:00,54.34,54.48,54.33,54.4,96596.0,53.5651,53.7031,53.5552,53.6242,96596.0
2024-05-20 10:15:00,54.41,54.43,54.09,54.1,171499.0,53.6341,53.6538,53.3186,53.3285,171499.0
2024-05-20 10:20:00,54.1,54.26,54.02,54.25,147237.0,53.3285,53.4862,53.2496,53.4764,147237.0
2024-05-20 10:25:00,54.25,54.4,54.23,54.38,108470.0,53.4764,53.6242,53.4566,53.6045,108470.0
2024-05-20 10:30:00,54.39,54.49,54.37,54.42,114701.0,53.6144,53.7129,53.5946,53.6439,114701.0
2024-05-20 10:35:00,54.41,54.47,54.36,54.42,128167.0,53.6341,53.6932,53.5848,53.6439,128167.0
2024-05-20 10:40:00,54.42,54.5,54.41,54.47,83263.0,53.6439,53.7228,53.6341,53.6932,83263.0
2024-05-20 10:45:00,54.47,54.56,54.45,54.53,92095.0,53.6932,53.7819,53.6735,53.7524,92095.0
2024-05-20 10:50:00,54.53,54.54,54.45,54.49,140058.0,53.7524,53.7622,53.6735,53.7129,140058.0
2024-05-20 10:55:00,54.5,54.52,54.38,54.52,219294.0,53.7228,53.7425,53.6045,53.7425,219294.0
2024-05-20 11:00:00,54.51,54.56,54.43,54.44,268006.0,53.7327,53.7819,53.6538,53.6636,268006.0
2024-05-20 11:05:00,54.43,54.53,54.43,54.49,66725.0,53.6538,53.7524,53.6538,53.7129,66725.0
2024-05-20 11:10:00,54.49,54.62,54.45,54.59,105307.0,53.7129,53.8411,53.6735,53.8115,105307.0
2024-05-20 11:15:00,54.59,54.67,54.58,54.67,73982.0,53.8115,53.8904,53.8017,53.8904,73982.0
2024-05-20 11:20:00,54.68,54.73,54.64,54.72,112407.0,53.9002,53.9495,53.8608,53.9397,112407.0
2024-05-20 11:25:00,54.71,54.76,54.65,54.74,113755.0,53.9298,53.9791,53.8707,53.9594,113755.0
2024-05-20 11:30:00,54.73,54.84,54.73,54.83,182470.0,53.9495,54.0579,53.9495,54.0481,182470.0
2024-05-20 11:35:00,54.84,54.84,54.68,54.7,153308.0,54.0579,54.0579,53.9002,53.9199,153308.0
2024-05-20 11:40:00,54.7,54.79,54.67,54.78,81730.0,53.9199,54.0087,53.8904,53.9988,81730.0
2024-05-20 11:45:00,54.78,54.81,54.72,54.75,70232.0,53.9988,54.0284,53.9397,53.9692,70232.0
2024-05-20 11:50:00,54.75,54.76,54.71,54.73,59912.0,53.9692,53.9791,53.9298,53.9495,59912.0
2024-05-20 11:55:00,54.72,54.83,54.64,54.79,84665.0,53.9397,54.0481,53.8608,54.0087,84665.0
2024-05-20 12:00:00,54.78,54.81,54.72,54.79,143355.0,53.9988,54.0284,53.9397,54.0087,143355.0
2024-05-20 12:05:00,54.78,54.85,54.7,54.73,200939.0,53.9988,54.0678,53.9199,53.9495,200939.0
2024-05-20 12:10:00,54.72,54.85,54.71,54.81,130653.0,53.9397,54.0678,53.9298,54.0284,130653.0
2024-05-20 12:15:00,54.82,54.84,54.72,54.76,46573.0,54.0382,54.0579,53.9397,53.9791,46573.0
2024-05-20 12:20:00,54.76,54.81,54.73,54.8,72309.0,53.9791,54.0284,53.9495,54.0185,72309.0
2024-05-20 12:25:00,54.8,54.91,54.77,54.9,151484.0,54.0185,54.1269,53.9889,54.1171,151484.0
2024-05-20 12:30:00,54.9,54.97,54.88,54.95,90185.0,54.1171,54.1861,54.0974,54.1664,90185.0
2024-05-20 12:35:00,54.95,55.01,54.93,54.98,343438.0,54.1664,54.2255,54.1467,54.1959,343438.0
2024-05-20 12:40:00,54.98,55.04,54.94,54.96,141673.0,54.1959,54.2551,54.1565,54.1762,141673.0
2024-05-20 12:45:00,54.96,54.96,54.87,54.93,100183.0,54.1762,54.1762,54.0875,54.1467,100183.0
2024-05-20 12:50:00,54.93,54.95,54.91,54.94,50098.0,54.1467,54.1664,54.1269,54.1565,50098.0
2024-05-20 12:55:00,54.93,54.94,54.83,54.87,76395.0,54.1467,54.1565,54.0481,54.0875,76395.0
2024-05-20 13:00:00,54.88,54.89,54.81,54.88,47919.0,54.0974,54.1072,54.0284,54.0974,47919.0
2024-05-20 13:05:00,54.88,54.91,54.82,54.82,54142.0,54.0974,54.1269,54.0382,54.0382,54142.0
2024-05-20 13:10:00,54.82,54.91,54.79,54.88,80631.0,54.0382,54.1269,54.0087,54.0974,80631.0
2024-05-20 13:15:00,54.89,55.05,54.87,55.01,170345.0,54.1072,54.265,54.0875,54.2255,170345.0
2024-05-20 13:20:00,55.01,55.04,54.95,55.01,115756.0,54.2255,54.2551,54.1664,54.2255,115756.0
2024-05-20 13:25:00,55.01,55.18,55.0,55.14,274681.0,54.2255,54.3931,54.2157,54.3537,274681.0
2024-05-20 13:30:00,55.15,55.15,55.01,55.06,189563.0,54.3635,54.3635,54.2255,54.2748,189563.0
2024-05-20 13:35:00,55.05,55.09,54.98,55.03,139144.0,54.265,54.3044,54.1959,54.2452,139144.0
2024-05-20 13:40:00,55.03,55.12,55.03,55.12,94529.0,54.2452,54.334,54.2452,54.334,94529.0
2024-05-20 13:45:00,55.12,55.2,55.11,55.18,97082.0,54.334,54.4128,54.3241,54.3931,97082.0
2024-05-20 13:50:00,55.18,55.24,55.17,55.22,143626.0,54.3931,54.4522,54.3832,54.4325,143626.0
2024-05-20 13:55:00,55.22,55.22,55.09,55.11,88166.0,54.4325,54.4325,54.3044,54.3241,88166.0
2024-05-20 14:00:00,55.11,55.15,54.95,54.98,95276.0,54.3241,54.3635,54.1664,54.1959,95276.0
2024-05-20 14:05:00,54.98,54.99,54.8,54.91,110015.0,54.1959,54.2058,54.0185,54.1269,110015.0
2024-05-20 14:10:00,54.92,54.97,54.86,54.95,55655.0,54.1368,54.1861,54.0777,54.1664,55655.0
2024-05-20 14:15:00,54.95,54.99,54.81,54.83,131359.0,54.1664,54.2058,54.0284,54.0481,131359.0
2024-05-20 14:20:00,54.83,54.86,54.68,54.68,328041.0,54.0481,54.0777,53.9002,53.9002,328041.0
2024-05-20 14:25:00,54.68,54.74,54.68,54.72,107990.0,53.9002,53.9594,53.9002,53.9397,107990.0
2024-05-20 14:30:00,54.72,54.85,54.69,54.78,280426.0,53.9397,54.0678,53.9101,53.9988,280426.0
2024-05-20 14:35:00,54.79,54.89,54.78,54.83,46003.0,54.0087,54.1072,53.9988,54.0481,46003.0
2024-05-20 14:40:00,54.84,54.91,54.84,54.91,46928.0,54.0579,54.1269,54.0579,54.1269,46928.0
2024-05-20 14:45:00,54.91,54.93,54.88,54.89,104346.0,54.1269,54.1467,54.0974,54.1072,104346.0
2024-05-20 14:50:00,54.89,54.91,54.85,54.86,89319.0,54.1072,54.1269,54.0678,54.0777,89319.0
2024-05-20 14:55:00,54.85,54.88,54.79,54.8,143095.0,54.0678,54.0974,54.0087,54.0185,143095.0
2024-05-20 15:00:00,54.79,54.8,54.75,54.78,110325.0,54.0087,54.0185,53.9692,53.9988,110325.0
2024-05-20 15:05:00,54.77,54.94,54.75,54.93,121013.0,53.9889,54.1565,53.9692,54.1467,121013.0
2024-05-20 15:10:00,54.93,54.94,54.83,54.94,96587.0,54.1467,54.1565,54.0481,54.1565,96587.0
2024-05-20 15:15:00,54.94,55.0,54.92,54.98,148952.0,54.1565,54.2157,54.1368,54.1959,148952.0
2024-05-20 15:20:00,54.98,54.99,54.77,54.8,94186.0,54.1959,54.2058,53.9889,54.0185,94186.0
2024-05-20 15:25:00,54.8,54.85,54.78,54.8,60082.0,54.0185,54.0678,53.9988,54.0185,60082.0
2024-05-20 15:30:00,54.8,54.85,54.79,54.82,76285.0,54.0185,54.0678,54.0087,54.0382,76285.0
2024-05-20 15:35:00,54.82,54.85,54.79,54.82,127036.0,54.0382,54.0678,54.0087,54.0382,127036.0
2024-05-20 15:40:00,54.81,54.82,54.76,54.78,126779.0,54.0284,54.0382,53.9791,53.9988,126779.0
2024-05-20 15:45:00,54.77,54.83,54.74,54.78,202577.0,53.9889,54.0481,53.9594,53.9988,202577.0
2024-05-20 15:50:00,54.77,55.0,54.77,55.0,347644.0,53.9889,54.2157,53.9889,54.2157,347644.0
2024-05-20 15:55:00,54.99,54.99,54.81,54.84,771214.0,54.2058,54.2058,54.0284,54.0579,771214.0
2024-05-21 09:30:00,54.88,54.95,54.58,54.8,423469.0,54.0974,54.1664,53.8017,54.0185,423469.0
2024-05-21 09:35:00,54.83,54.85,54.48,54.5,243774.0,54.0481,54.0678,53.7031,53.7228,243774.0
2024-05-21 09:40:00,54.51,54.56,54.35,54.4,236865.0,53.7327,53.7819,53.5749,53.6242,236865.0
2024-05-21 09:45:00,54.41,54.6,54.4,54.48,291175.0,53.6341,53.8214,53.6242,53.7031,291175.0
2024-05-21 09:50:00,54.47,54.48,54.24,54.32,330294.0,53.6932,53.7031,53.4665,53.5454,330294.0
2024-05-21 09:55:00,54.3,54.51,54.29,54.41,193193.0,53.5256,53.7327,53.5158,53.6341,193193.0
2024-05-21 10:00:00,54.42,54.5,54.34,54.44,123259.0,53.6439,53.7228,53.5651,53.6636,123259.0
2024-05-21 10:05:00,54.44,54.56,54.43,54.55,179950.0,53.6636,53.7819,53.6538,53.7721,179950.0
2024-05-21 10:10:00,54.55,54.56,54.39,54.49,150381.0,53.7721,53.7819,53.6144,53.7129,150381.0
2024-05-21 10:15:00,54.5,54.5,54.33,54.42,176174.0,53.7228,53.7228,53.5552,53.6439,176174.0
2024-05-21 10:20:00,54.42,54.49,54.36,54.45,105222.0,53.6439,53.7129,53.5848,53.6735,105222.0
2024-05-21 10:25:00,54.45,54.51,54.43,54.48,111558.0,53.6735,53.7327,53.6538,53.7031,111558.0
2024-05-21 10:30:00,54.48,54.55,54.38,54.42,157636.0,53.7031,53.7721,53.6045,53.6439,157636.0
2024-05-21 10:35:00,54.43,54.52,54.34,54.52,201970.0,53.6538,53.7425,53.5651,53.7425,201970.0
2024-05-21 10:40:00,54.53,54.65,54.51,54.58,137565.0,53.7524,53.8707,53.7327,53.8017,137565.0
2024-05-21 10:45:00,54.58,54.65,54.5,54.51,97120.0,53.8017,53.8707,53.7228,53.7327,97120.0
2024-05-21 10:50:00,54.51,54.52,54.44,54.5,144765.0,53.7327,53.7425,53.6636,53.7228,144765.0
2024-05-21 10:55:00,54.5,54.52,54.43,54.46,87653.0,53.7228,53.7425,53.6538,53.6834,87653.0
2024-05-21 11:00:00,54.46,54.57,54.44,54.52,274094.0,53.6834,53.7918,53.6636,53.7425,274094.0
2024-05-21 11:05:00,54.52,54.57,54.46,54.47,126271.0,53.7425,53.7918,53.6834,53.6932,126271.0
2024-05-21 11:10:00,54.48,54.56,54.47,54.54,240209.0,53.7031,53.7819,53.6932,53.7622,240209.0
2024-05-21 11:15:00,54.54,54.62,54.5,54.6,323765.0,53.7622,53.8411,53.7228,53.8214,323765.0
2024-05-21 11:20:00,54.6,54.68,54.58,54.67,150873.0,53.8214,53.9002,53.8017,53.8904,150873.0
2024-05-21 11:25:00,54.66,54.68,54.56,54.59,79056.0,53.8805,53.9002,53.7819,53.8115,79056.0
2024-05-21 11:30:00,54.6,54.61,54.49,54.49,84352.0,53.8214,53.8312,53.7129,53.7129,84352.0
2024-05-21 11:35:00,54.48,54.5,54.42,54.44,160533.0,53.7031,53.7228,53.6439,53.6636,160533.0
2024-05-21 11:40:00,54.45,54.47,54.39,54.4,107478.0,53.6735,53.6932,53.6144,53.6242,107478.0
2024-05-21 11:45:00,54.4,54.47,54.36,54.41,68238.0,53.6242,53.6932,53.5848,53.6341,68238.0
2024-05-21 11:50:00,54.41,54.44,54.26,54.26,101358.0,53.6341,53.6636,53.4862,53.4862,101358.0
2024-05-21 11:55:00,54.27,54.29,54.11,54.11,131754.0,53.4961,53.5158,53.3384,53.3384,131754.0
2024-05-21 12:00:00,54.11,54.14,53.82,53.82,188260.0,53.3384,53.3679,53.0525,53.0525,188260.0
2024-05-21 12:05:00,53.82,53.9,53.8,53.89,243902.0,53.0525,53.1313,53.0328,53.1215,243902.0
2024-05-21 12:10:00,53.89,53.99,53.86,53.97,329942.0,53.1215,53.2201,53.0919,53.2004,329942.0
2024-05-21 12:15:00,53.98,54.19,53.97,54.18,296268.0,53.2102,53.4172,53.2004,53.4074,296268.0
2024-05-21 12:20:00,54.18,54.19,54.08,54.08,125762.0,53.4074,53.4172,53.3088,53.3088,125762.0
2024-05-21 12:25:00,54.09,54.1,54.0,54.02,69086.0,53.3186,53.3285,53.2299,53.2496,69086.0
2024-05-21 12:30:00,54.01,54.08,53.98,54.01,61436.0,53.2398,53.3088,53.2102,53.2398,61436.0
2024-05-21 12:35:00,54.01,54.07,53.98,54.0,199160.0,53.2398,53.2989,53.2102,53.2299,199160.0
2024-05-21 12:40:00,53.99,54.01,53.93,53.94,124686.0,53.2201,53.2398,53.1609,53.1708,124686.0
2024-05-21 12:45:00,53.95,53.97,53.9,53.97,122860.0,53.1806,53.2004,53.1313,53.2004,122860.0
2024-05-21 12:50:00,53.97,53.97,53.87,53.9,153973.0,53.2004,53.2004,53.1018,53.1313,153973.0
2024-05-21 12:55:00,53.9,53.91,53.78,53.79,131146.0,53.1313,53.1412,53.0131,53.0229,131146.0
2024-05-21 13:00:00,53.78,53.83,53.71,53.76,126289.0,53.0131,53.0623,52.9441,52.9933,126289.0
2024-05-21 13:05:00,53.76,53.77,53.68,53.69,140550.0,52.9933,53.0032,52.9145,52.9243,140550.0
2024-05-21 13:10:00,53.69,53.69,53.59,53.66,128729.0,52.9243,52.9243,52.8258,52.8948,128729.0
2024-05-21 13:15:00,53.66,53.69,53.62,53.64,125888.0,52.8948,52.9243,52.8553,52.8751,125888.0
2024-05-21 13:20:00,53.65,53.69,53.59,53.6,140525.0,52.8849,52.9243,52.8258,52.8356,140525.0
2024-05-21 13:25:00,53.61,53.69,53.59,53.68,150537.0,52.8455,52.9243,52.8258,52.9145,150537.0
2024-05-21 13:30:00,53.68,53.77,53.65,53.72,110494.0,52.9145,53.0032,52.8849,52.9539,110494.0
2024-05-21 13:35:00,53.73,53.76,53.72,53.76,64079.0,52.9638,52.9933,52.9539,52.9933,64079.0
2024-05-21 13:40:00,53.76,53.91,53.74,53.9,147548.0,52.9933,53.1412,52.9736,53.1313,147548.0
2024-05-21 13:45:00,53.9,53.92,53.79,53.83,83233.0,53.1313,53.1511,53.0229,53.0623,83233.0
2024-05-21 13:50:00,53.82,53.98,53.82,53.97,99626.0,53.0525,53.2102,53.0525,53.2004,99626.0
2024-05-21 13:55:00,53.97,54.04,53.94,53.98,164898.0,53.2004,53.2694,53.1708,53.2102,164898.0
2024-05-21 14:00:00,53.98,54.01,53.9,53.94,78813.0,53.2102,53.2398,53.1313,53.1708,78813.0
2024-05-21 14:05:00,53.95,54.02,53.92,53.96,166002.0,53.1806,53.2496,53.1511,53.1905,166002.0
2024-05-21 14:10:00,53.96,54.0,53.93,53.94,84280.0,53.1905,53.2299,53.1609,53.1708,84280.0
2024-05-21 14:15:00,53.94,54.03,53.94,54.0,253004.0,53.1708,53.2595,53.1708,53.2299,253004.0
2024-05-21 14:20:00,54.0,54.05,53.98,54.0,109440.0,53.2299,53.2792,53.2102,53.2299,109440.0
2024-05-21 14:25:00,53.99,54.03,53.98,54.0,105344.0,53.2201,53.2595,53.2102,53.2299,105344.0
2024-05-21 14:30:00,54.0,54.04,53.99,54.01,61770.0,53.2299,53.2694,53.2201,53.2398,61770.0
2024-05-21 14:35:00,54.01,54.02,53.99,54.0,191115.0,53.2398,53.2496,53.2201,53.2299,191115.0
2024-05-21 14:40:00,54.0,54.0,53.88,53.91,209246.0,53.2299,53.2299,53.1116,53.1412,209246.0
2024-05-21 14:45:00,53.91,53.95,53.8,53.8,71088.0,53.1412,53.1806,53.0328,53.0328,71088.0
2024-05-21 14:50:00,53.8,53.83,53.78,53.8,60835.0,53.0328,53.0623,53.0131,53.0328,60835.0
2024-05-21 14:55:00,53.79,53.84,53.77,53.82,82603.0,53.0229,53.0722,53.0032,53.0525,82603.0
2024-05-21 15:00:00,53.82,53.91,53.81,53.87,93623.0,53.0525,53.1412,53.0426,53.1018,93623.0
2024-05-21 15:05:00,53.86,53.95,53.85,53.93,94924.0,53.0919,53.1806,53.0821,53.1609,94924.0
2024-05-21 15:10:00,53.93,54.0,53.92,53.99,88626.0,53.1609,53.2299,53.1511,53.2201,88626.0
2024-05-21 15:15:00,53.99,54.02,53.94,53.98,155431.0,53.2201,53.2496,53.1708,53.2102,155431.0
2024-05-21 15:20:00,53.98,54.01,53.94,54.0,116740.0,53.2102,53.2398,53.1708,53.2299,116740.0
2024-05-21 15:25:00,54.0,54.02,53.96,54.0,161348.0,53.2299,53.2496,53.1905,53.2299,161348.0
2024-05-21 15:30:00,54.0,54.02,53.9,53.9,253466.0,53.2299,53.2496,53.1313,53.1313,253466.0
2024-05-21 15:35:00,53.91,54.0,53.89,53.98,163774.0,53.1412,53.2299,53.1215,53.2102,163774.0
2024-05-21 15:40:00,53.98,54.0,53.98,54.0,174713.0,53.2102,53.2299,53.2102,53.2299,174713.0
2024-05-21 15:45:00,54.0,54.05,53.99,54.01,246003.0,53.2299,53.2792,53.2201,53.2398,246003.0
2024-05-21 15:50:00,54.01,54.23,54.0,54.21,376674.0,53.2398,53.4566,53.2299,53.4369,376674.0
2024-05-21 15:55:00,54.21,54.34,54.16,54.33,936783.0,53.4369,53.5651,53.3876,53.5552,936783.0
2024-05-22 09:30:00,51.81,52.75,51.2,52.05,1427131.0,51.0712,51.9977,50.4699,51.3077,1427131.0
2024-05-22 09:35:00,52.05,52.47,51.77,52.06,700929.0,51.3077,51.7217,51.0317,51.3176,700929.0
2024-05-22 09:40:00,52.05,52.24,51.52,51.59,515701.0,51.3077,51.495,50.7853,50.8543,515701.0
2024-05-22 09:45:00,51.58,51.76,51.45,51.49,444455.0,50.8444,51.0219,50.7163,50.7557,444455.0
2024-05-22 09:50:00,51.51,51.68,51.4,51.61,383187.0,50.7754,50.943,50.667,50.874,383187.0
2024-05-22 09:55:00,51.61,51.7,51.52,51.63,228840.0,50.874,50.9627,50.7853,50.8937,228840.0
2024-05-22 10:00:00,51.62,51.62,51.22,51.3,399638.0,50.8839,50.8839,50.4896,50.5684,399638.0
2024-05-22 10:05:00,51.29,51.35,51.03,51.12,471470.0,50.5586,50.6177,50.3023,50.391,471470.0
2024-05-22 10:10:00,51.14,51.25,50.95,50.97,434315.0,50.4107,50.5191,50.2234,50.2431,434315.0
2024-05-22 10:15:00,50.97,51.07,50.86,50.93,362881.0,50.2431,50.3417,50.1347,50.2037,362881.0
2024-05-22 10:20:00,50.94,51.0,50.85,50.88,368147.0,50.2136,50.2727,50.1248,50.1544,368147.0
2024-05-22 10:25:00,50.87,50.92,50.66,50.79,362908.0,50.1446,50.1938,49.9376,50.0657,362908.0
2024-05-22 10:30:00,50.77,50.83,50.61,50.63,550889.0,50.046,50.1051,49.8883,49.908,550889.0
2024-05-22 10:35:00,50.61,50.91,50.61,50.87,468580.0,49.8883,50.184,49.8883,50.1446,468580.0
2024-05-22 10:40:00,50.87,50.97,50.76,50.88,269173.0,50.1446,50.2431,50.0361,50.1544,269173.0
2024-05-22 10:45:00,50.87,50.93,50.78,50.91,306205.0,50.1446,50.2037,50.0558,50.184,306205.0
2024-05-22 10:50:00,50.91,50.96,50.79,50.88,231802.0,50.184,50.2333,50.0657,50.1544,231802.0
2024-05-22 10:55:00,50.88,50.88,50.75,50.76,189054.0,50.1544,50.1544,50.0263,50.0361,189054.0
2024-05-22 11:00:00,50.77,50.95,50.76,50.84,222047.0,50.046,50.2234,50.0361,50.115,222047.0
2024-05-22 11:05:00,50.85,51.0,50.84,50.96,266083.0,50.1248,50.2727,50.115,50.2333,266083.0
2024-05-22 11:10:00,50.96,50.97,50.75,50.8,172329.0,50.2333,50.2431,50.0263,50.0756,172329.0
2024-05-22 11:15:00,50.8,50.89,50.75,50.8,141842.0,50.0756,50.1643,50.0263,50.0756,141842.0
2024-05-22 11:20:00,50.8,50.85,50.6,50.69,298516.0,50.0756,50.1248,49.8784,49.9671,298516.0
2024-05-22 11:25:00,50.69,50.88,50.65,50.88,200652.0,49.9671,50.1544,49.9277,50.1544,200652.0
2024-05-22 11:30:00,50.88,50.91,50.76,50.84,108800.0,50.1544,50.184,50.0361,50.115,108800.0
2024-05-22 11:35:00,50.84,50.98,50.79,50.91,138702.0,50.115,50.253,50.0657,50.184,138702.0
2024-05-22 11:40:00,50.93,51.16,50.92,51.03,272294.0,50.2037,50.4304,50.1938,50.3023,272294.0
2024-05-22 11:45:00,51.03,51.18,50.99,51.16,392031.0,50.3023,50.4501,50.2628,50.4304,392031.0
2024-05-22 11:50:00,51.16,51.21,51.08,51.18,166582.0,50.4304,50.4797,50.3516,50.4501,166582.0
2024-05-22 11:55:00,51.18,51.33,51.13,51.33,214458.0,50.4501,50.598,50.4009,50.598,214458.0
2024-05-22 12:00:00,51.32,51.35,51.21,51.32,350978.0,50.5881,50.6177,50.4797,50.5881,350978.0
2024-05-22 12:05:00,51.32,51.35,51.26,51.29,256211.0,50.5881,50.6177,50.529,50.5586,256211.0
2024-05-22 12:10:00,51.29,51.34,51.19,51.25,275442.0,50.5586,50.6079,50.46,50.5191,275442.0
2024-05-22 12:15:00,51.25,51.37,51.22,51.35,272858.0,50.5191,50.6374,50.4896,50.6177,272858.0
2024-05-22 12:20:00,51.36,51.61,51.35,51.49,372964.0,50.6276,50.874,50.6177,50.7557,372964.0
2024-05-22 12:25:00,51.5,51.5,51.42,51.45,122839.0,50.7656,50.7656,50.6867,50.7163,122839.0
2024-05-22 12:30:00,51.45,51.46,51.33,51.43,133510.0,50.7163,50.7261,50.598,50.6966,133510.0
2024-05-22 12:35:00,51.43,51.54,51.42,51.47,127992.0,50.6966,50.805,50.6867,50.736,127992.0
2024-05-22 12:40:00,51.46,51.48,51.38,51.39,133455.0,50.7261,50.7459,50.6473,50.6571,133455.0
2024-05-22 12:45:00,51.38,51.45,51.34,51.44,165074.0,50.6473,50.7163,50.6079,50.7064,165074.0
2024-05-22 12:50:00,51.44,51.47,51.36,51.47,134811.0,50.7064,50.736,50.6276,50.736,134811.0
2024-05-22 12:55:00,51.47,51.62,51.41,51.56,373001.0,50.736,50.8839,50.6769,50.8247,373001.0
2024-05-22 13:00:00,51.57,51.81,51.56,51.78,336594.0,50.8346,51.0712,50.8247,51.0416,336594.0
2024-05-22 13:05:00,51.79,51.9,51.7,51.82,339957.0,51.0514,51.1599,50.9627,51.081,339957.0
2024-05-22 13:10:00,51.83,51.84,51.79,51.83,152362.0,51.0909,51.1007,51.0514,51.0909,152362.0
2024-05-22 13:15:00,51.83,51.97,51.79,51.88,164863.0,51.0909,51.2289,51.0514,51.1402,164863.0
2024-05-22 13:20:00,51.89,51.92,51.82,51.91,86619.0,51.15,51.1796,51.081,51.1697,86619.0
2024-05-22 13:25:00,51.91,51.91,51.81,51.87,196151.0,51.1697,51.1697,51.0712,51.1303,196151.0
2024-05-22 13:30:00,51.87,51.87,51.76,51.77,106614.0,51.1303,51.1303,51.0219,51.0317,106614.0
2024-05-22 13:35:00,51.76,51.77,51.62,51.66,132106.0,51.0219,51.0317,50.8839,50.9233,132106.0
2024-05-22 13:40:00,51.66,51.67,51.54,51.55,171093.0,50.9233,50.9332,50.805,50.8149,171093.0
2024-05-22 13:45:00,51.54,51.6,51.52,51.54,81224.0,50.805,50.8641,50.7853,50.805,81224.0
2024-05-22 13:50:00,51.55,51.55,51.37,51.44,179637.0,50.8149,50.8149,50.6374,50.7064,179637.0
2024-05-22 13:55:00,51.44,51.47,51.39,51.46,71733.0,50.7064,50.736,50.6571,50.7261,71733.0
2024-05-22 14:00:00,51.45,51.49,51.18,51.32,150064.0,50.7163,50.7557,50.4501,50.5881,150064.0
2024-05-22 14:05:00,51.32,51.38,51.3,51.34,108614.0,50.5881,50.6473,50.5684,50.6079,108614.0
2024-05-22 14:10:00,51.36,51.38,51.26,51.27,85698.0,50.6276,50.6473,50.529,50.5389,85698.0
2024-05-22 14:15:00,51.27,51.33,51.15,51.16,116398.0,50.5389,50.598,50.4206,50.4304,116398.0
2024-05-22 14:20:00,51.16,51.2,51.02,51.18,236750.0,50.4304,50.4699,50.2924,50.4501,236750.0
2024-05-22 14:25:00,51.18,51.22,51.04,51.05,85300.0,50.4501,50.4896,50.3121,50.322,85300.0
2024-05-22 14:30:00,51.05,51.17,51.04,51.14,89654.0,50.322,50.4403,50.3121,50.4107,89654.0
2024-05-22 14:35:00,51.13,51.17,51.07,51.09,61602.0,50.4009,50.4403,50.3417,50.3614,61602.0
2024-05-22 14:40:00,51.1,51.11,50.98,50.98,171738.0,50.3713,50.3811,50.253,50.253,171738.0
2024-05-22 14:45:00,50.97,51.2,50.96,51.19,88395.0,50.2431,50.4699,50.2333,50.46,88395.0
2024-05-22 14:50:00,51.19,51.19,51.01,51.11,106346.0,50.46,50.46,50.2826,50.3811,106346.0
2024-05-22 14:55:00,51.12,51.2,51.1,51.16,137571.0,50.391,50.4699,50.3713,50.4304,137571.0
2024-05-22 15:00:00,51.16,51.25,51.15,51.22,107224.0,50.4304,50.5191,50.4206,50.4896,107224.0
2024-05-22 15:05:00,51.22,51.23,51.17,51.21,83972.0,50.4896,50.4994,50.4403,50.4797,83972.0
2024-05-22 15:10:00,51.2,51.2,51.11,51.11,89441.0,50.4699,50.4699,50.3811,50.3811,89441.0
2024-05-22 15:15:00,51.11,51.14,50.97,50.98,178662.0,50.3811,50.4107,50.2431,50.253,178662.0
2024-05-22 15:20:00,50.98,51.13,50.98,51.12,131451.0,50.253,50.4009,50.253,50.391,131451.0
2024-05-22 15:25:00,51.11,51.13,51.04,51.05,154346.0,50.3811,50.4009,50.3121,50.322,154346.0
2024-05-22 15:30:00,51.05,51.26,51.04,51.14,237429.0,50.322,50.529,50.3121,50.4107,237429.0
2024-05-22 15:35:00,51.14,51.15,51.08,51.08,171914.0,50.4107,50.4206,50.3516,50.3516,171914.0
2024-05-22 15:40:00,51.07,51.13,50.99,51.0,270178.0,50.3417,50.4009,50.2628,50.2727,270178.0
2024-05-22 15:45:00,51.0,51.08,50.95,50.98,573309.0,50.2727,50.3516,50.2234,50.253,573309.0
2024-05-22 15:50:00,50.98,51.03,50.95,50.98,605821.0,50.253,50.3023,50.2234,50.253,605821.0
2024-05-22 15:55:00,50.98,51.25,50.98,51.24,1206891.0,50.253,50.5191,50.253,50.5093,1206891.0
2024-05-23 09:30:00,51.89,51.89,51.33,51.74,382108.0,51.15,51.15,50.598,51.0022,382108.0
2024-05-23 09:35:00,51.73,51.74,51.39,51.39,362424.0,50.9923,51.0022,50.6571,50.6571,362424.0
2024-05-23 09:40:00,51.4,51.66,51.28,51.62,302437.0,50.667,50.9233,50.5487,50.8839,302437.0
2024-05-23 09:45:00,51.59,51.61,51.15,51.33,283765.0,50.8543,50.874,50.4206,50.598,283765.0
2024-05-23 09:50:00,51.33,51.37,51.12,51.14,247846.0,50.598,50.6374,50.391,50.4107,247846.0
2024-05-23 09:55:00,51.16,51.51,51.11,51.29,404274.0,50.4304,50.7754,50.3811,50.5586,404274.0
2024-05-23 10:00:00,51.29,51.42,51.01,51.11,333056.0,50.5586,50.6867,50.2826,50.3811,333056.0
2024-05-23 10:05:00,51.11,51.31,51.07,51.27,280741.0,50.3811,50.5783,50.3417,50.5389,280741.0
2024-05-23 10:10:00,51.26,51.38,51.18,51.33,146182.0,50.529,50.6473,50.4501,50.598,146182.0
2024-05-23 10:15:00,51.34,51.42,51.24,51.26,98050.0,50.6079,50.6867,50.5093,50.529,98050.0
2024-05-23 10:20:00,51.26,51.29,51.12,51.24,216639.0,50.529,50.5586,50.391,50.5093,216639.0
2024-05-23 10:25:00,51.24,51.24,51.09,51.11,180213.0,50.5093,50.5093,50.3614,50.3811,180213.0
2024-05-23 10:30:00,51.11,51.12,50.81,50.83,283001.0,50.3811,50.391,50.0854,50.1051,283001.0
2024-05-23 10:35:00,50.83,51.04,50.81,51.02,304020.0,50.1051,50.3121,50.0854,50.2924,304020.0
2024-05-23 10:40:00,51.03,51.12,50.97,51.01,150507.0,50.3023,50.391,50.2431,50.2826,150507.0
2024-05-23 10:45:00,51.01,51.06,50.97,51.02,100279.0,50.2826,50.3319,50.2431,50.2924,100279.0
2024-05-23 10:50:00,51.02,51.05,50.97,51.01,220013.0,50.2924,50.322,50.2431,50.2826,220013.0
2024-05-23 10:55:00,51.0,51.01,50.95,51.01,128327.0,50.2727,50.2826,50.2234,50.2826,128327.0
2024-05-23 11:00:00,51.01,51.32,50.98,51.3,227349.0,50.2826,50.5881,50.253,50.5684,227349.0
2024-05-23 11:05:00,51.3,51.49,51.27,51.48,141483.0,50.5684,50.7557,50.5389,50.7459,141483.0
2024-05-23 11:10:00,51.48,51.54,51.32,51.38,397629.0,50.7459,50.805,50.5881,50.6473,397629.0
2024-05-23 11:15:00,51.38,51.49,51.36,51.41,103887.0,50.6473,50.7557,50.6276,50.6769,103887.0
2024-05-23 11:20:00,51.41,51.46,51.36,51.43,54358.0,50.6769,50.7261,50.6276,50.6966,54358.0
2024-05-23 11:25:00,51.43,51.58,51.38,51.57,147382.0,50.6966,50.8444,50.6473,50.8346,147382.0
2024-05-23 11:30:00,51.58,51.64,51.55,51.64,100598.0,50.8444,50.9036,50.8149,50.9036,100598.0
2024-05-23 11:35:00,51.64,51.76,51.58,51.76,173468.0,50.9036,51.0219,50.8444,51.0219,173468.0
2024-05-23 11:40:00,51.76,51.76,51.66,51.68,187934.0,51.0219,51.0219,50.9233,50.943,187934.0
2024-05-23 11:45:00,51.69,51.82,51.68,51.8,130630.0,50.9529,51.081,50.943,51.0613,130630.0
2024-05-23 11:50:00,51.81,51.88,51.8,51.87,107104.0,51.0712,51.1402,51.0613,51.1303,107104.0
2024-05-23 11:55:00,51.88,51.94,51.86,51.9,96743.0,51.1402,51.1993,51.1204,51.1599,96743.0
2024-05-23 12:00:00,51.89,51.97,51.83,51.97,110629.0,51.15,51.2289,51.0909,51.2289,110629.0
2024-05-23 12:05:00,51.97,51.97,51.74,51.79,151804.0,51.2289,51.2289,51.0022,51.0514,151804.0
2024-05-23 12:10:00,51.79,51.92,51.78,51.79,138456.0,51.0514,51.1796,51.0416,51.0514,138456.0
2024-05-23 12:15:00,51.8,51.84,51.75,51.79,106479.0,51.0613,51.1007,51.012,51.0514,106479.0
2024-05-23 12:20:00,51.78,51.83,51.75,51.82,44407.0,51.0416,51.0909,51.012,51.081,44407.0
2024-05-23 12:25:00,51.82,51.87,51.78,51.85,62382.0,51.081,51.1303,51.0416,51.1106,62382.0
2024-05-23 12:30:00,51.86,51.92,51.85,51.87,88990.0,51.1204,51.1796,51.1106,51.1303,88990.0
2024-05-23 12:35:00,51.86,51.89,51.81,51.82,69032.0,51.1204,51.15,51.0712,51.081,69032.0
2024-05-23 12:40:00,51.82,51.83,51.69,51.7,47455.0,51.081,51.0909,50.9529,50.9627,47455.0
2024-05-23 12:45:00,51.7,51.74,51.65,51.68,152168.0,50.9627,51.0022,50.9134,50.943,152168.0
2024-05-23 12:50:00,51.68,51.7,51.54,51.59,60987.0,50.943,50.9627,50.805,50.8543,60987.0
2024-05-23 12:55:00,51.58,51.6,51.49,51.54,107837.0,50.8444,50.8641,50.7557,50.805,107837.0
2024-05-23 13:00:00,51.55,51.58,51.52,51.56,132704.0,50.8149,50.8444,50.7853,50.8247,132704.0
2024-05-23 13:05:00,51.56,51.62,51.51,51.54,132573.0,50.8247,50.8839,50.7754,50.805,132573.0
2024-05-23 13:10:00,51.54,51.62,51.52,51.56,104946.0,50.805,50.8839,50.7853,50.8247,104946.0
2024-05-23 13:15:00,51.56,51.63,51.52,51.54,94542.0,50.8247,50.8937,50.7853,50.805,94542.0
2024-05-23 13:20:00,51.54,51.55,51.42,51.51,119867.0,50.805,50.8149,50.6867,50.7754,119867.0
2024-05-23 13:25:00,51.51,51.51,51.38,51.39,102681.0,50.7754,50.7754,50.6473,50.6571,102681.0
2024-05-23 13:30:00,51.39,51.44,51.32,51.43,64448.0,50.6571,50.7064,50.5881,50.6966,64448.0
2024-05-23 13:35:00,51.43,51.45,51.23,51.25,81808.0,50.6966,50.7163,50.4994,50.5191,81808.0
2024-05-23 13:40:00,51.25,51.35,51.2,51.2,88804.0,50.5191,50.6177,50.4699,50.4699,88804.0
2024-05-23 13:45:00,51.2,51.26,51.16,51.23,107697.0,50.4699,50.529,50.4304,50.4994,107697.0
2024-05-23 13:50:00,51.25,51.33,51.19,51.23,122608.0,50.5191,50.598,50.46,50.4994,122608.0
2024-05-23 13:55:00,51.22,51.31,51.15,51.27,83818.0,50.4896,50.5783,50.4206,50.5389,83818.0
2024-05-23 14:00:00,51.26,51.27,51.16,51.16,97555.0,50.529,50.5389,50.4304,50.4304,97555.0
2024-05-23 14:05:00,51.16,51.25,51.09,51.23,162945.0,50.4304,50.5191,50.3614,50.4994,162945.0
2024-05-23 14:10:00,51.23,51.26,51.04,51.05,122049.0,50.4994,50.529,50.3121,50.322,122049.0
2024-05-23 14:15:00,51.05,51.11,50.93,50.93,142467.0,50.322,50.3811,50.2037,50.2037,142467.0
2024-05-23 14:20:00,50.93,51.07,50.88,50.88,143853.0,50.2037,50.3417,50.1544,50.1544,143853.0
2024-05-23 14:25:00,50.88,51.04,50.87,51.02,141701.0,50.1544,50.3121,50.1446,50.2924,141701.0
2024-05-23 14:30:00,51.01,51.04,50.95,51.0,93943.0,50.2826,50.3121,50.2234,50.2727,93943.0
2024-05-23 14:35:00,50.99,51.15,50.93,51.15,152752.0,50.2628,50.4206,50.2037,50.4206,152752.0
2024-05-23 14:40:00,51.15,51.21,51.12,51.19,126887.0,50.4206,50.4797,50.391,50.46,126887.0
2024-05-23 14:45:00,51.19,51.23,51.16,51.2,82662.0,50.46,50.4994,50.4304,50.4699,82662.0
2024-05-23 14:50:00,51.19,51.22,51.15,51.2,89859.0,50.46,50.4896,50.4206,50.4699,89859.0
2024-05-23 14:55:00,51.2,51.24,51.15,51.16,70362.0,50.4699,50.5093,50.4206,50.4304,70362.0
2024-05-23 15:00:00,51.16,51.2,51.05,51.08,111990.0,50.4304,50.4699,50.322,50.3516,111990.0
2024-05-23 15:05:00,51.08,51.1,51.04,51.09,115646.0,50.3516,50.3713,50.3121,50.3614,115646.0
2024-05-23 15:10:00,51.08,51.09,51.0,51.07,166754.0,50.3516,50.3614,50.2727,50.3417,166754.0
2024-05-23 15:15:00,51.08,51.14,50.97,51.01,356715.0,50.3516,50.4107,50.2431,50.2826,356715.0
2024-05-23 15:20:00,51.02,51.07,50.97,51.0,95668.0,50.2924,50.3417,50.2431,50.2727,95668.0
2024-05-23 15:25:00,51.0,51.0,50.9,50.95,131563.0,50.2727,50.2727,50.1741,50.2234,131563.0
2024-05-23 15:30:00,50.95,51.04,50.92,51.04,167369.0,50.2234,50.3121,50.1938,50.3121,167369.0
2024-05-23 15:35:00,51.04,51.08,50.94,51.05,130930.0,50.3121,50.3516,50.2136,50.322,130930.0
2024-05-23 15:40:00,51.05,51.11,51.01,51.07,119056.0,50.322,50.3811,50.2826,50.3417,119056.0
2024-05-23 15:45:00,51.08,51.16,51.04,51.12,195422.0,50.3516,50.4304,50.3121,50.391,195422.0
2024-05-23 15:50:00,51.12,51.22,51.04,51.21,260264.0,50.391,50.4896,50.3121,50.4797,260264.0
2024-05-23 15:55:00,51.21,51.25,51.12,51.19,650677.0,50.4797,50.5191,50.391,50.46,650677.0
2024-05-24 09:30:00,51.51,51.73,51.44,51.57,251545.0,50.7754,50.9923,50.7064,50.8346,251545.0
2024-05-24 09:35:00,51.56,52.07,51.5,51.95,240416.0,50.8247,51.3274,50.7656,51.2092,240416.0
2024-05-24 09:40:00,51.95,51.96,51.74,51.83,156685.0,51.2092,51.219,51.0022,51.0909,156685.0
2024-05-24 09:45:00,51.82,51.93,51.8,51.89,157295.0,51.081,51.1894,51.0613,51.15,157295.0
2024-05-24 09:50:00,51.89,51.91,51.76,51.79,107212.0,51.15,51.1697,51.0219,51.0514,107212.0
2024-05-24 09:55:00,51.79,51.83,51.69,51.7,108126.0,51.0514,51.0909,50.9529,50.9627,108126.0
2024-05-24 10:00:00,51.7,52.04,51.69,51.9,291200.0,50.9627,51.2979,50.9529,51.1599,291200.0
2024-05-24 10:05:00,51.9,52.08,51.81,51.82,203410.0,51.1599,51.3373,51.0712,51.081,203410.0
2024-05-24 10:10:00,51.83,51.85,51.67,51.71,147667.0,51.0909,51.1106,50.9332,50.9726,147667.0
2024-05-24 10:15:00,51.71,51.82,51.63,51.8,160980.0,50.9726,51.081,50.8937,51.0613,160980.0
2024-05-24 10:20:00,51.8,51.85,51.69,51.74,120584.0,51.0613,51.1106,50.9529,51.0022,120584.0
2024-05-24 10:25:00,51.75,51.95,51.74,51.9,142639.0,51.012,51.2092,51.0022,51.1599,142639.0
2024-05-24 10:30:00,51.9,51.95,51.8,51.83,114444.0,51.1599,51.2092,51.0613,51.0909,114444.0
2024-05-24 10:35:00,51.83,51.83,51.67,51.68,57409.0,51.0909,51.0909,50.9332,50.943,57409.0
2024-05-24 10:40:00,51.68,51.72,51.61,51.61,102872.0,50.943,50.9824,50.874,50.874,102872.0
2024-05-24 10:45:00,51.62,51.66,51.56,51.63,112104.0,50.8839,50.9233,50.8247,50.8937,112104.0
2024-05-24 10:50:00,51.63,51.83,51.61,51.78,80215.0,50.8937,51.0909,50.874,51.0416,80215.0
2024-05-24 10:55:00,51.79,51.8,51.71,51.77,111108.0,51.0514,51.0613,50.9726,51.0317,111108.0
2024-05-24 11:00:00,51.77,51.98,51.73,51.98,89439.0,51.0317,51.2387,50.9923,51.2387,89439.0
2024-05-24 11:05:00,51.98,51.98,51.87,51.94,55174.0,51.2387,51.2387,51.1303,51.1993,55174.0
2024-05-24 11:10:00,51.94,51.98,51.87,51.98,65950.0,51.1993,51.2387,51.1303,51.2387,65950.0
2024-05-24 11:15:00,51.98,51.99,51.91,51.94,47507.0,51.2387,51.2486,51.1697,51.1993,47507.0
2024-05-24 11:20:00,51.92,51.92,51.81,51.82,31367.0,51.1796,51.1796,51.0712,51.081,31367.0
2024-05-24 11:25:00,51.83,51.85,51.72,51.76,49908.0,51.0909,51.1106,50.9824,51.0219,49908.0
2024-05-24 11:30:00,51.75,51.77,51.63,51.64,86257.0,51.012,51.0317,50.8937,50.9036,86257.0
2024-05-24 11:35:00,51.65,51.65,51.4,51.41,149689.0,50.9134,50.9134,50.667,50.6769,149689.0
2024-05-24 11:40:00,51.41,51.46,51.37,51.39,191571.0,50.6769,50.7261,50.6374,50.6571,191571.0
2024-05-24 11:45:00,51.39,51.4,51.28,51.37,83181.0,50.6571,50.667,50.5487,50.6374,83181.0
2024-05-24 11:50:00,51.38,51.45,51.38,51.43,55017.0,50.6473,50.7163,50.6473,50.6966,55017.0
2024-05-24 11:55:00,51.43,51.48,51.42,51.47,42788.0,50.6966,50.7459,50.6867,50.736,42788.0
2024-05-24 12:00:00,51.48,51.48,51.36,51.41,58916.0,50.7459,50.7459,50.6276,50.6769,58916.0
2024-05-24 12:05:00,51.41,51.44,51.37,51.42,67319.0,50.6769,50.7064,50.6374,50.6867,67319.0
2024-05-24 12:10:00,51.43,51.57,51.43,51.55,51019.0,50.6966,50.8346,50.6966,50.8149,51019.0
2024-05-24 12:15:00,51.55,51.65,51.55,51.65,61649.0,50.8149,50.9134,50.8149,50.9134,61649.0
2024-05-24 12:20:00,51.65,51.66,51.61,51.64,26993.0,50.9134,50.9233,50.874,50.9036,26993.0
2024-05-24 12:25:00,51.64,51.69,51.63,51.69,36471.0,50.9036,50.9529,50.8937,50.9529,36471.0
2024-05-24 12:30:00,51.69,51.71,51.63,51.65,29593.0,50.9529,50.9726,50.8937,50.9134,29593.0
2024-05-24 12:35:00,51.65,51.68,51.57,51.57,49450.0,50.9134,50.943,50.8346,50.8346,49450.0
2024-05-24 12:40:00,51.57,51.58,51.54,51.55,21801.0,50.8346,50.8444,50.805,50.8149,21801.0
2024-05-24 12:45:00,51.56,51.59,51.55,51.55,25889.0,50.8247,50.8543,50.8149,50.8149,25889.0
2024-05-24 12:50:00,51.55,51.6,51.54,51.59,28921.0,50.8149,50.8641,50.805,50.8543,28921.0
2024-05-24 12:55:00,51.6,51.61,51.53,51.53,17590.0,50.8641,50.874,50.7951,50.7951,17590.0
2024-05-24 13:00:00,51.54,51.59,51.53,51.57,24265.0,50.805,50.8543,50.7951,50.8346,24265.0
2024-05-24 13:05:00,51.57,51.57,51.49,51.51,33807.0,50.8346,50.8346,50.7557,50.7754,33807.0
2024-05-24 13:10:00,51.5,51.56,51.49,51.53,30024.0,50.7656,50.8247,50.7557,50.7951,30024.0
2024-05-24 13:15:00,51.54,51.6,51.53,51.55,47532.0,50.805,50.8641,50.7951,50.8149,47532.0
2024-05-24 13:20:00,51.55,51.58,51.53,51.56,27390.0,50.8149,50.8444,50.7951,50.8247,27390.0
2024-05-24 13:25:00,51.57,51.59,51.49,51.51,46134.0,50.8346,50.8543,50.7557,50.7754,46134.0
2024-05-24 13:30:00,51.5,51.52,51.48,51.51,28068.0,50.7656,50.7853,50.7459,50.7754,28068.0
2024-05-24 13:35:00,51.52,51.56,51.51,51.55,17023.0,50.7853,50.8247,50.7754,50.8149,17023.0
2024-05-24 13:40:00,51.55,51.56,51.49,51.53,21159.0,50.8149,50.8247,50.7557,50.7951,21159.0
2024-05-24 13:45:00,51.53,51.56,51.5,51.52,40823.0,50.7951,50.8247,50.7656,50.7853,40823.0
2024-05-24 13:50:00,51.52,51.55,51.51,51.53,13087.0,50.7853,50.8149,50.7754,50.7951,13087.0
2024-05-24 13:55:00,51.53,51.58,51.52,51.53,25906.0,50.7951,50.8444,50.7853,50.7951,25906.0
2024-05-24 14:00:00,51.52,51.59,51.49,51.57,49043.0,50.7853,50.8543,50.7557,50.8346,49043.0
2024-05-24 14:05:00,51.58,51.6,51.56,51.59,23882.0,50.8444,50.8641,50.8247,50.8543,23882.0
2024-05-24 14:10:00,51.59,51.59,51.48,51.48,54021.0,50.8543,50.8543,50.7459,50.7459,54021.0
2024-05-24 14:15:00,51.48,51.52,51.47,51.48,34232.0,50.7459,50.7853,50.736,50.7459,34232.0
2024-05-24 14:20:00,51.48,51.48,51.34,51.38,94050.0,50.7459,50.7459,50.6079,50.6473,94050.0
2024-05-24 14:25:00,51.37,51.38,51.3,51.36,53560.0,50.6374,50.6473,50.5684,50.6276,53560.0
2024-05-24 14:30:00,51.35,51.45,51.35,51.39,113375.0,50.6177,50.7163,50.6177,50.6571,113375.0
2024-05-24 14:35:00,51.4,51.49,51.38,51.48,37709.0,50.667,50.7557,50.6473,50.7459,37709.0
2024-05-24 14:40:00,51.49,51.49,51.45,51.48,39600.0,50.7557,50.7557,50.7163,50.7459,39600.0
2024-05-24 14:45:00,51.48,51.54,51.47,51.53,29017.0,50.7459,50.805,50.736,50.7951,29017.0
2024-05-24 14:50:00,51.54,51.58,51.52,51.54,53345.0,50.805,50.8444,50.7853,50.805,53345.0
2024-05-24 14:55:00,51.53,51.57,51.52,51.53,47997.0,50.7951,50.8346,50.7853,50.7951,47997.0
2024-05-24 15:00:00,51.53,51.54,51.31,51.35,98762.0,50.7951,50.805,50.5783,50.6177,98762.0
2024-05-24 15:05:00,51.35,51.41,51.34,51.41,37689.0,50.6177,50.6769,50.6079,50.6769,37689.0
2024-05-24 15:10:00,51.41,51.43,51.39,51.4,45871.0,50.6769,50.6966,50.6571,50.667,45871.0
2024-05-24 15:15:00,51.41,51.47,51.4,51.46,71574.0,50.6769,50.736,50.667,50.7261,71574.0
2024-05-24 15:20:00,51.45,51.51,51.44,51.5,75499.0,50.7163,50.7754,50.7064,50.7656,75499.0
2024-05-24 15:25:00,51.5,51.51,51.35,51.36,100689.0,50.7656,50.7754,50.6177,50.6276,100689.0
2024-05-24 15:30:00,51.36,51.45,51.33,51.43,89174.0,50.6276,50.7163,50.598,50.6966,89174.0
2024-05-24 15:35:00,51.42,51.48,51.41,51.47,104012.0,50.6867,50.7459,50.6769,50.736,104012.0
2024-05-24 15:40:00,51.47,51.47,51.41,51.42,97702.0,50.736,50.736,50.6769,50.6867,97702.0
2024-05-24 15:45:00,51.42,51.47,51.41,51.44,93661.0,50.6867,50.736,50.6769,50.7064,93661.0
2024-05-24 15:50:00,51.44,51.47,51.41,51.46,183150.0,50.7064,50.736,50.6769,50.7261,183150.0
2024-05-24 15:55:00,51.46,51.57,51.42,51.54,487178.0,50.7261,50.8346,50.6867,50.805,487178.0
2024-05-28 09:30:00,53.06,53.26,52.58,52.61,430878.0,52.3033,52.5005,51.8302,51.8597,430878.0
2024-05-28 09:35:00,52.61,52.77,52.5,52.59,175357.0,51.8597,52.0175,51.7513,51.84,175357.0
2024-05-28 09:40:00,52.59,53.05,52.58,52.87,194185.0,51.84,52.2935,51.8302,52.116,194185.0
2024-05-28 09:45:00,52.87,52.89,52.6,52.63,289107.0,52.116,52.1358,51.8499,51.8795,289107.0
2024-05-28 09:50:00,52.62,52.84,52.6,52.61,97478.0,51.8696,52.0865,51.8499,51.8597,97478.0
2024-05-28 09:55:00,52.62,52.64,52.36,52.4,161001.0,51.8696,51.8893,51.6133,51.6527,161001.0
2024-05-28 10:00:00,52.41,52.44,52.28,52.38,141289.0,51.6626,51.6922,51.5345,51.633,141289.0
2024-05-28 10:05:00,52.37,52.61,52.34,52.6,135492.0,51.6232,51.8597,51.5936,51.8499,135492.0
2024-05-28 10:10:00,52.6,52.62,52.48,52.52,179397.0,51.8499,51.8696,51.7316,51.771,179397.0
2024-05-28 10:15:00,52.51,52.81,52.51,52.74,136938.0,51.7612,52.0569,51.7612,51.9879,136938.0
2024-05-28 10:20:00,52.74,52.81,52.64,52.8,111551.0,51.9879,52.0569,51.8893,52.047,111551.0
2024-05-28 10:25:00,52.8,52.96,52.77,52.91,106705.0,52.047,52.2048,52.0175,52.1555,106705.0
2024-05-28 10:30:00,52.9,52.99,52.8,52.96,144266.0,52.1456,52.2343,52.047,52.2048,144266.0
2024-05-28 10:35:00,52.96,53.02,52.87,52.91,139562.0,52.2048,52.2639,52.116,52.1555,139562.0
2024-05-28 10:40:00,52.91,53.09,52.91,53.05,143934.0,52.1555,52.3329,52.1555,52.2935,143934.0
2024-05-28 10:45:00,53.05,53.17,53.02,53.08,116390.0,52.2935,52.4118,52.2639,52.323,116390.0
2024-05-28 10:50:00,53.09,53.29,53.08,53.23,122848.0,52.3329,52.53,52.323,52.4709,122848.0
2024-05-28 10:55:00,53.23,53.29,53.16,53.21,134814.0,52.4709,52.53,52.4019,52.4512,134814.0
2024-05-28 11:00:00,53.22,53.26,53.03,53.05,116602.0,52.461,52.5005,52.2738,52.2935,116602.0
2024-05-28 11:05:00,53.05,53.14,53.03,53.11,121037.0,52.2935,52.3822,52.2738,52.3526,121037.0
2024-05-28 11:10:00,53.11,53.22,53.04,53.21,123683.0,52.3526,52.461,52.2836,52.4512,123683.0
2024-05-28 11:15:00,53.21,53.42,53.18,53.41,167026.0,52.4512,52.6582,52.4216,52.6483,167026.0
2024-05-28 11:20:00,53.41,53.49,53.34,53.45,145984.0,52.6483,52.7272,52.5793,52.6878,145984.0
2024-05-28 11:25:00,53.43,53.58,53.43,53.54,198315.0,52.6681,52.8159,52.6681,52.7765,198315.0
2024-05-28 11:30:00,53.54,53.6,53.46,53.5,161514.0,52.7765,52.8356,52.6976,52.7371,161514.0
2024-05-28 11:35:00,53.5,53.58,53.41,53.57,142593.0,52.7371,52.8159,52.6483,52.8061,142593.0
2024-05-28 11:40:00,53.57,53.66,53.56,53.62,119679.0,52.8061,52.8948,52.7962,52.8553,119679.0
2024-05-28 11:45:00,53.63,53.66,53.53,53.65,100944.0,52.8652,52.8948,52.7666,52.8849,100944.0
2024-05-28 11:50:00,53.65,53.67,53.59,53.66,84639.0,52.8849,52.9046,52.8258,52.8948,84639.0
2024-05-28 11:55:00,53.66,53.73,53.61,53.71,112118.0,52.8948,52.9638,52.8455,52.9441,112118.0
2024-05-28 12:00:00,53.72,53.8,53.68,53.78,115739.0,52.9539,53.0328,52.9145,53.0131,115739.0
2024-05-28 12:05:00,53.78,53.79,53.7,53.79,97262.0,53.0131,53.0229,52.9342,53.0229,97262.0
2024-05-28 12:10:00,53.79,53.89,53.77,53.89,80391.0,53.0229,53.1215,53.0032,53.1215,80391.0
2024-05-28 12:15:00,53.89,53.89,53.77,53.83,94009.0,53.1215,53.1215,53.0032,53.0623,94009.0
2024-05-28 12:20:00,53.83,53.83,53.71,53.72,102669.0,53.0623,53.0623,52.9441,52.9539,102669.0
2024-05-28 12:25:00,53.71,53.78,53.71,53.74,107843.0,52.9441,53.0131,52.9441,52.9736,107843.0
2024-05-28 12:30:00,53.75,53.84,53.66,53.72,118313.0,52.9835,53.0722,52.8948,52.9539,118313.0
2024-05-28 12:35:00,53.72,53.78,53.7,53.77,104246.0,52.9539,53.0131,52.9342,53.0032,104246.0
2024-05-28 12:40:00,53.78,53.79,53.67,53.7,55524.0,53.0131,53.0229,52.9046,52.9342,55524.0
2024-05-28 12:45:00,53.69,53.75,53.65,53.7,55200.0,52.9243,52.9835,52.8849,52.9342,55200.0
2024-05-28 12:50:00,53.7,53.76,53.68,53.69,64479.0,52.9342,52.9933,52.9145,52.9243,64479.0
2024-05-28 12:55:00,53.7,53.7,53.64,53.67,55695.0,52.9342,52.9342,52.8751,52.9046,55695.0
2024-05-28 13:00:00,53.66,53.69,53.53,53.54,84081.0,52.8948,52.9243,52.7666,52.7765,84081.0
2024-05-28 13:05:00,53.54,53.67,53.5,53.62,112035.0,52.7765,52.9046,52.7371,52.8553,112035.0
2024-05-28 13:10:00,53.63,53.7,53.62,53.65,66102.0,52.8652,52.9342,52.8553,52.8849,66102.0
2024-05-28 13:15:00,53.64,53.65,53.49,53.51,120747.0,52.8751,52.8849,52.7272,52.7469,120747.0
2024-05-28 13:20:00,53.52,53.59,53.47,53.54,147322.0,52.7568,52.8258,52.7075,52.7765,147322.0
2024-05-28 13:25:00,53.54,53.66,53.52,53.66,37791.0,52.7765,52.8948,52.7568,52.8948,37791.0
2024-05-28 13:30:00,53.66,53.66,53.59,53.64,54077.0,52.8948,52.8948,52.8258,52.8751,54077.0
2024-05-28 13:35:00,53.64,53.69,53.62,53.65,59762.0,52.8751,52.9243,52.8553,52.8849,59762.0
2024-05-28 13:40:00,53.66,53.67,53.58,53.61,52665.0,52.8948,52.9046,52.8159,52.8455,52665.0
2024-05-28 13:45:00,53.61,53.61,53.49,53.55,68594.0,52.8455,52.8455,52.7272,52.7863,68594.0
2024-05-28 13:50:00,53.54,53.54,53.43,53.51,79364.0,52.7765,52.7765,52.6681,52.7469,79364.0
2024-05-28 13:55:00,53.51,53.57,53.5,53.52,75335.0,52.7469,52.8061,52.7371,52.7568,75335.0
2024-05-28 14:00:00,53.53,53.53,53.44,53.53,61179.0,52.7666,52.7666,52.6779,52.7666,61179.0
2024-05-28 14:05:00,53.53,53.6,53.51,53.52,65938.0,52.7666,52.8356,52.7469,52.7568,65938.0
2024-05-28 14:10:00,53.53,53.58,53.5,53.57,45835.0,52.7666,52.8159,52.7371,52.8061,45835.0
2024-05-28 14:15:00,53.56,53.57,53.49,53.54,68032.0,52.7962,52.8061,52.7272,52.7765,68032.0
2024-05-28 14:20:00,53.54,53.55,53.37,53.38,64460.0,52.7765,52.7863,52.6089,52.6188,64460.0
2024-05-28 14:25:00,53.37,53.41,53.26,53.29,66776.0,52.6089,52.6483,52.5005,52.53,66776.0
2024-05-28 14:30:00,53.28,53.28,53.16,53.19,107332.0,52.5202,52.5202,52.4019,52.4315,107332.0
2024-05-28 14:35:00,53.19,53.21,53.12,53.18,232607.0,52.4315,52.4512,52.3625,52.4216,232607.0
2024-05-28 14:40:00,53.18,53.27,53.17,53.22,102355.0,52.4216,52.5103,52.4118,52.461,102355.0
2024-05-28 14:45:00,53.22,53.27,53.17,53.24,60487.0,52.461,52.5103,52.4118,52.4808,60487.0
2024-05-28 14:50:00,53.24,53.26,53.18,53.25,54426.0,52.4808,52.5005,52.4216,52.4906,54426.0
2024-05-28 14:55:00,53.25,53.4,53.24,53.38,54755.0,52.4906,52.6385,52.4808,52.6188,54755.0
2024-05-28 15:00:00,53.37,53.45,53.34,53.41,76923.0,52.6089,52.6878,52.5793,52.6483,76923.0
2024-05-28 15:05:00,53.41,53.55,53.41,53.53,109255.0,52.6483,52.7863,52.6483,52.7666,109255.0
2024-05-28 15:10:00,53.54,53.54,53.45,53.5,80667.0,52.7765,52.7765,52.6878,52.7371,80667.0
2024-05-28 15:15:00,53.49,53.56,53.46,53.52,109624.0,52.7272,52.7962,52.6976,52.7568,109624.0
2024-05-28 15:20:00,53.52,53.52,53.43,53.46,117189.0,52.7568,52.7568,52.6681,52.6976,117189.0
2024-05-28 15:25:00,53.47,53.53,53.38,53.4,154037.0,52.7075,52.7666,52.6188,52.6385,154037.0
2024-05-28 15:30:00,53.41,53.58,53.4,53.54,156048.0,52.6483,52.8159,52.6385,52.7765,156048.0
2024-05-28 15:35:00,53.54,53.63,53.51,53.61,113265.0,52.7765,52.8652,52.7469,52.8455,113265.0
2024-05-28 15:40:00,53.61,53.67,53.59,53.6,202349.0,52.8455,52.9046,52.8258,52.8356,202349.0
2024-05-28 15:45:00,53.6,53.65,53.58,53.65,234384.0,52.8356,52.8849,52.8159,52.8849,234384.0
2024-05-28 15:50:00,53.64,53.7,53.64,53.65,312138.0,52.8751,52.9342,52.8751,52.8849,312138.0
2024-05-28 15:55:00,53.66,53.69,53.55,53.63,1167790.0,52.8948,52.9243,52.7863,52.8652,1167790.0
2024-05-29 09:30:00,52.73,53.01,52.4,52.48,350053.0,51.978,52.254,51.6527,51.7316,350053.0
2024-05-29 09:35:00,52.48,52.88,52.4,52.86,219579.0,51.7316,52.1259,51.6527,52.1062,219579.0
2024-05-29 09:40:00,52.88,52.89,52.51,52.51,86843.0,52.1259,52.1358,51.7612,51.7612,86843.0
2024-05-29 09:45:00,52.5,52.62,52.46,52.52,194669.0,51.7513,51.8696,51.7119,51.771,194669.0
2024-05-29 09:50:00,52.53,52.89,52.5,52.73,172875.0,51.7809,52.1358,51.7513,51.978,172875.0
2024-05-29 09:55:00,52.74,52.84,52.71,52.79,79070.0,51.9879,52.0865,51.9583,52.0372,79070.0
2024-05-29 10:00:00,52.78,52.93,52.72,52.85,120443.0,52.0273,52.1752,51.9682,52.0963,120443.0
2024-05-29 10:05:00,52.85,52.93,52.77,52.92,55238.0,52.0963,52.1752,52.0175,52.1653,55238.0
2024-05-29 10:10:00,52.93,52.98,52.77,52.79,60583.0,52.1752,52.2245,52.0175,52.0372,60583.0
2024-05-29 10:15:00,52.79,52.88,52.76,52.77,63966.0,52.0372,52.1259,52.0076,52.0175,63966.0
2024-05-29 10:20:00,52.77,52.79,52.6,52.75,75016.0,52.0175,52.0372,51.8499,51.9977,75016.0
2024-05-29 10:25:00,52.77,52.81,52.71,52.72,48102.0,52.0175,52.0569,51.9583,51.9682,48102.0
2024-05-29 10:30:00,52.73,52.75,52.6,52.67,76218.0,51.978,51.9977,51.8499,51.9189,76218.0
2024-05-29 10:35:00,52.66,52.82,52.66,52.81,113870.0,51.909,52.0668,51.909,52.0569,113870.0
2024-05-29 10:40:00,52.82,52.85,52.61,52.64,68751.0,52.0668,52.0963,51.8597,51.8893,68751.0
2024-05-29 10:45:00,52.64,52.71,52.59,52.69,66767.0,51.8893,51.9583,51.84,51.9386,66767.0
2024-05-29 10:50:00,52.69,52.72,52.63,52.68,74473.0,51.9386,51.9682,51.8795,51.9287,74473.0
2024-05-29 10:55:00,52.68,52.74,52.63,52.71,82207.0,51.9287,51.9879,51.8795,51.9583,82207.0
2024-05-29 11:00:00,52.72,52.76,52.67,52.72,192847.0,51.9682,52.0076,51.9189,51.9682,192847.0
2024-05-29 11:05:00,52.72,52.76,52.63,52.74,199173.0,51.9682,52.0076,51.8795,51.9879,199173.0
2024-05-29 11:10:00,52.74,52.83,52.67,52.83,212993.0,51.9879,52.0766,51.9189,52.0766,212993.0
2024-05-29 11:15:00,52.83,52.96,52.83,52.86,107753.0,52.0766,52.2048,52.0766,52.1062,107753.0
2024-05-29 11:20:00,52.87,52.97,52.85,52.95,92382.0,52.116,52.2146,52.0963,52.1949,92382.0
2024-05-29 11:25:00,52.94,52.96,52.82,52.83,91983.0,52.185,52.2048,52.0668,52.0766,91983.0
2024-05-29 11:30:00,52.82,52.85,52.76,52.79,71581.0,52.0668,52.0963,52.0076,52.0372,71581.0
2024-05-29 11:35:00,52.79,52.98,52.77,52.97,51194.0,52.0372,52.2245,52.0175,52.2146,51194.0
2024-05-29 11:40:00,52.98,53.01,52.94,53.01,49153.0,52.2245,52.254,52.185,52.254,49153.0
2024-05-29 11:45:00,53.0,53.04,52.95,52.98,101717.0,52.2442,52.2836,52.1949,52.2245,101717.0
2024-05-29 11:50:00,52.98,53.01,52.93,52.97,43594.0,52.2245,52.254,52.1752,52.2146,43594.0
2024-05-29 11:55:00,52.97,52.97,52.89,52.9,36381.0,52.2146,52.2146,52.1358,52.1456,36381.0
2024-05-29 12:00:00,52.89,52.89,52.82,52.88,45780.0,52.1358,52.1358,52.0668,52.1259,45780.0
2024-05-29 12:05:00,52.88,52.96,52.87,52.93,36914.0,52.1259,52.2048,52.116,52.1752,36914.0
2024-05-29 12:10:00,52.94,52.94,52.85,52.9,32163.0,52.185,52.185,52.0963,52.1456,32163.0
2024-05-29 12:15:00,52.9,52.97,52.87,52.95,32710.0,52.1456,52.2146,52.116,52.1949,32710.0
2024-05-29 12:20:00,52.96,53.07,52.95,53.05,40667.0,52.2048,52.3132,52.1949,52.2935,40667.0
2024-05-29 12:25:00,53.07,53.13,53.03,53.12,70273.0,52.3132,52.3723,52.2738,52.3625,70273.0
2024-05-29 12:30:00,53.13,53.13,53.0,53.02,89252.0,52.3723,52.3723,52.2442,52.2639,89252.0
2024-05-29 12:35:00,53.01,53.14,52.99,53.12,46414.0,52.254,52.3822,52.2343,52.3625,46414.0
2024-05-29 12:40:00,53.12,53.12,53.05,53.07,30701.0,52.3625,52.3625,52.2935,52.3132,30701.0
2024-05-29 12:45:00,53.07,53.11,53.06,53.11,48040.0,52.3132,52.3526,52.3033,52.3526,48040.0
2024-05-29 12:50:00,53.11,53.2,53.11,53.16,36224.0,52.3526,52.4413,52.3526,52.4019,36224.0
2024-05-29 12:55:00,53.16,53.18,53.09,53.12,72708.0,52.4019,52.4216,52.3329,52.3625,72708.0
2024-05-29 13:00:00,53.11,53.12,52.98,53.05,54696.0,52.3526,52.3625,52.2245,52.2935,54696.0
2024-05-29 13:05:00,53.05,53.1,52.98,53.1,30742.0,52.2935,52.3428,52.2245,52.3428,30742.0
2024-05-29 13:10:00,53.09,53.12,53.03,53.05,57387.0,52.3329,52.3625,52.2738,52.2935,57387.0
2024-05-29 13:15:00,53.05,53.07,53.01,53.03,23807.0,52.2935,52.3132,52.254,52.2738,23807.0
2024-05-29 13:20:00,53.03,53.06,53.0,53.05,30889.0,52.2738,52.3033,52.2442,52.2935,30889.0
2024-05-29 13:25:00,53.05,53.1,53.03,53.08,33059.0,52.2935,52.3428,52.2738,52.323,33059.0
2024-05-29 13:30:00,53.07,53.07,53.01,53.03,33993.0,52.3132,52.3132,52.254,52.2738,33993.0
2024-05-29 13:35:00,53.03,53.06,53.0,53.03,22121.0,52.2738,52.3033,52.2442,52.2738,22121.0
2024-05-29 13:40:00,53.04,53.04,52.95,53.0,51412.0,52.2836,52.2836,52.1949,52.2442,51412.0
2024-05-29 13:45:00,53.0,53.06,52.99,53.05,29824.0,52.2442,52.3033,52.2343,52.2935,29824.0
2024-05-29 13:50:00,53.05,53.1,53.03,53.07,45942.0,52.2935,52.3428,52.2738,52.3132,45942.0
2024-05-29 13:55:00,53.07,53.09,53.04,53.05,39530.0,52.3132,52.3329,52.2836,52.2935,39530.0
2024-05-29 14:00:00,53.05,53.07,53.0,53.02,54672.0,52.2935,52.3132,52.2442,52.2639,54672.0
2024-05-29 14:05:00,53.02,53.03,52.88,52.91,110137.0,52.2639,52.2738,52.1259,52.1555,110137.0
2024-05-29 14:10:00,52.9,52.91,52.82,52.83,120572.0,52.1456,52.1555,52.0668,52.0766,120572.0
2024-05-29 14:15:00,52.82,52.83,52.69,52.7,87549.0,52.0668,52.0766,51.9386,51.9485,87549.0
2024-05-29 14:20:00,52.7,52.76,52.67,52.73,74155.0,51.9485,52.0076,51.9189,51.978,74155.0
2024-05-29 14:25:00,52.73,52.76,52.69,52.72,74312.0,51.978,52.0076,51.9386,51.9682,74312.0
2024-05-29 14:30:00,52.71,52.75,52.66,52.72,85325.0,51.9583,51.9977,51.909,51.9682,85325.0
2024-05-29 14:35:00,52.72,52.75,52.7,52.71,36974.0,51.9682,51.9977,51.9485,51.9583,36974.0
2024-05-29 14:40:00,52.7,52.75,52.67,52.72,50676.0,51.9485,51.9977,51.9189,51.9682,50676.0
2024-05-29 14:45:00,52.71,52.71,52.6,52.6,71360.0,51.9583,51.9583,51.8499,51.8499,71360.0
2024-05-29 14:50:00,52.61,52.64,52.57,52.64,96317.0,51.8597,51.8893,51.8203,51.8893,96317.0
2024-05-29 14:55:00,52.64,52.65,52.57,52.6,125784.0,51.8893,51.8992,51.8203,51.8499,125784.0
2024-05-29 15:00:00,52.59,52.62,52.57,52.61,53907.0,51.84,51.8696,51.8203,51.8597,53907.0
2024-05-29 15:05:00,52.61,52.61,52.52,52.55,77060.0,51.8597,51.8597,51.771,51.8006,77060.0
2024-05-29 15:10:00,52.55,52.62,52.53,52.59,78268.0,51.8006,51.8696,51.7809,51.84,78268.0
2024-05-29 15:15:00,52.59,52.63,52.57,52.62,92331.0,51.84,51.8795,51.8203,51.8696,92331.0
2024-05-29 15:20:00,52.62,52.67,52.61,52.65,102512.0,51.8696,51.9189,51.8597,51.8992,102512.0
2024-05-29 15:25:00,52.65,52.7,52.62,52.66,100142.0,51.8992,51.9485,51.8696,51.909,100142.0
2024-05-29 15:30:00,52.65,52.69,52.6,52.65,106815.0,51.8992,51.9386,51.8499,51.8992,106815.0
2024-05-29 15:35:00,52.64,52.73,52.63,52.72,90314.0,51.8893,51.978,51.8795,51.9682,90314.0
2024-05-29 15:40:00,52.72,52.74,52.57,52.6,178453.0,51.9682,51.9879,51.8203,51.8499,178453.0
2024-05-29 15:45:00,52.6,52.63,52.54,52.62,147755.0,51.8499,51.8795,51.7907,51.8696,147755.0
2024-05-29 15:50:00,52.62,52.65,52.57,52.61,278431.0,51.8696,51.8992,51.8203,51.8597,278431.0
2024-05-29 15:55:00,52.61,52.77,52.56,52.77,670154.0,51.8597,52.0175,51.8105,52.0175,670154.0
2024-05-30 09:30:00,51.51,52.14,51.41,52.05,447799.0,50.7754,51.3964,50.6769,51.3077,447799.0
2024-05-30 09:35:00,52.07,52.32,51.76,51.78,192287.0,51.3274,51.5739,51.0219,51.0416,192287.0
2024-05-30 09:40:00,51.78,52.08,51.74,51.95,156479.0,51.0416,51.3373,51.0022,51.2092,156479.0
2024-05-30 09:45:00,51.96,52.2,51.93,52.18,281219.0,51.219,51.4556,51.1894,51.4359,281219.0
2024-05-30 09:50:00,52.19,52.19,51.96,52.04,265233.0,51.4457,51.4457,51.219,51.2979,265233.0
2024-05-30 09:55:00,52.03,52.06,51.9,52.06,133062.0,51.288,51.3176,51.1599,51.3176,133062.0
2024-05-30 10:00:00,52.08,52.13,51.86,51.99,125984.0,51.3373,51.3866,51.1204,51.2486,125984.0
2024-05-30 10:05:00,52.0,52.16,51.97,52.12,190001.0,51.2584,51.4162,51.2289,51.3767,190001.0
2024-05-30 10:10:00,52.12,52.14,51.97,52.02,131675.0,51.3767,51.3964,51.2289,51.2782,131675.0
2024-05-30 10:15:00,52.02,52.18,52.01,52.17,69120.0,51.2782,51.4359,51.2683,51.426,69120.0
2024-05-30 10:20:00,52.17,52.27,52.16,52.18,119678.0,51.426,51.5246,51.4162,51.4359,119678.0
2024-05-30 10:25:00,52.18,52.2,52.1,52.14,72563.0,51.4359,51.4556,51.357,51.3964,72563.0
2024-05-30 10:30:00,52.13,52.14,51.96,51.97,90381.0,51.3866,51.3964,51.219,51.2289,90381.0
2024-05-30 10:35:00,51.97,52.01,51.89,51.91,81766.0,51.2289,51.2683,51.15,51.1697,81766.0
2024-05-30 10:40:00,51.93,51.94,51.83,51.91,71366.0,51.1894,51.1993,51.0909,51.1697,71366.0
2024-05-30 10:45:00,51.91,52.16,51.88,52.12,72910.0,51.1697,51.4162,51.1402,51.3767,72910.0
2024-05-30 10:50:00,52.13,52.14,52.07,52.11,64042.0,51.3866,51.3964,51.3274,51.3669,64042.0
2024-05-30 10:55:00,52.11,52.24,52.07,52.21,57038.0,51.3669,51.495,51.3274,51.4655,57038.0
2024-05-30 11:00:00,52.19,52.2,52.04,52.04,80052.0,51.4457,51.4556,51.2979,51.2979,80052.0
2024-05-30 11:05:00,52.02,52.1,51.96,52.04,58487.0,51.2782,51.357,51.219,51.2979,58487.0
2024-05-30 11:10:00,52.03,52.04,51.92,51.94,79019.0,51.288,51.2979,51.1796,51.1993,79019.0
2024-05-30 11:15:00,51.94,52.05,51.93,52.02,125581.0,51.1993,51.3077,51.1894,51.2782,125581.0
2024-05-30 11:20:00,52.02,52.02,51.92,51.98,62806.0,51.2782,51.2782,51.1796,51.2387,62806.0
2024-05-30 11:25:00,51.99,52.07,51.99,52.07,116905.0,51.2486,51.3274,51.2486,51.3274,116905.0
2024-05-30 11:30:00,52.06,52.11,51.99,52.1,118027.0,51.3176,51.3669,51.2486,51.357,118027.0
2024-05-30 11:35:00,52.1,52.13,51.96,52.02,103615.0,51.357,51.3866,51.219,51.2782,103615.0
2024-05-30 11:40:00,52.02,52.04,51.93,51.93,87142.0,51.2782,51.2979,51.1894,51.1894,87142.0
2024-05-30 11:45:00,51.93,51.97,51.89,51.9,135908.0,51.1894,51.2289,51.15,51.1599,135908.0
2024-05-30 11:50:00,51.9,52.0,51.87,51.89,141079.0,51.1599,51.2584,51.1303,51.15,141079.0
2024-05-30 11:55:00,51.9,51.96,51.87,51.93,97604.0,51.1599,51.219,51.1303,51.1894,97604.0
2024-05-30 12:00:00,51.94,52.05,51.91,51.97,108376.0,51.1993,51.3077,51.1697,51.2289,108376.0
2024-05-30 12:05:00,51.98,52.03,51.96,51.96,58747.0,51.2387,51.288,51.219,51.219,58747.0
2024-05-30 12:10:00,51.97,52.01,51.97,51.98,43341.0,51.2289,51.2683,51.2289,51.2387,43341.0
2024-05-30 12:15:00,51.97,52.04,51.92,51.97,204097.0,51.2289,51.2979,51.1796,51.2289,204097.0
2024-05-30 12:20:00,51.97,51.99,51.85,51.87,117921.0,51.2289,51.2486,51.1106,51.1303,117921.0
2024-05-30 12:25:00,51.87,51.97,51.81,51.86,312647.0,51.1303,51.2289,51.0712,51.1204,312647.0
2024-05-30 12:30:00,51.87,52.04,51.86,51.97,204726.0,51.1303,51.2979,51.1204,51.2289,204726.0
2024-05-30 12:35:00,51.97,52.08,51.96,52.02,98214.0,51.2289,51.3373,51.219,51.2782,98214.0
2024-05-30 12:40:00,52.02,52.06,51.98,52.03,85971.0,51.2782,51.3176,51.2387,51.288,85971.0
2024-05-30 12:45:00,52.03,52.06,52.01,52.05,49275.0,51.288,51.3176,51.2683,51.3077,49275.0
2024-05-30 12:50:00,52.05,52.07,52.0,52.02,99188.0,51.3077,51.3274,51.2584,51.2782,99188.0
2024-05-30 12:55:00,52.02,52.13,52.02,52.08,111292.0,51.2782,51.3866,51.2782,51.3373,111292.0
2024-05-30 13:00:00,52.09,52.13,52.03,52.05,133235.0,51.3472,51.3866,51.288,51.3077,133235.0
2024-05-30 13:05:00,52.05,52.15,52.04,52.12,40294.0,51.3077,51.4063,51.2979,51.3767,40294.0
2024-05-30 13:10:00,52.11,52.22,52.11,52.17,90119.0,51.3669,51.4753,51.3669,51.426,90119.0
2024-05-30 13:15:00,52.16,52.17,52.07,52.11,62103.0,51.4162,51.426,51.3274,51.3669,62103.0
2024-05-30 13:20:00,52.1,52.15,52.1,52.15,34211.0,51.357,51.4063,51.357,51.4063,34211.0
2024-05-30 13:25:00,52.15,52.24,52.14,52.24,30201.0,51.4063,51.495,51.3964,51.495,30201.0
2024-05-30 13:30:00,52.24,52.42,52.23,52.37,77277.0,51.495,51.6725,51.4852,51.6232,77277.0
2024-05-30 13:35:00,52.37,52.39,52.34,52.35,33458.0,51.6232,51.6429,51.5936,51.6035,33458.0
2024-05-30 13:40:00,52.34,52.38,52.32,52.36,37378.0,51.5936,51.633,51.5739,51.6133,37378.0
2024-05-30 13:45:00,52.36,52.36,52.29,52.3,27359.0,51.6133,51.6133,51.5443,51.5542,27359.0
2024-05-30 13:50:00,52.3,52.32,52.26,52.31,39787.0,51.5542,51.5739,51.5147,51.564,39787.0
2024-05-30 13:55:00,52.3,52.36,52.28,52.29,39267.0,51.5542,51.6133,51.5345,51.5443,39267.0
2024-05-30 14:00:00,52.28,52.31,52.24,52.29,45018.0,51.5345,51.564,51.495,51.5443,45018.0
2024-05-30 14:05:00,52.28,52.32,52.27,52.3,41716.0,51.5345,51.5739,51.5246,51.5542,41716.0
2024-05-30 14:10:00,52.3,52.41,52.26,52.4,53608.0,51.5542,51.6626,51.5147,51.6527,53608.0
2024-05-30 14:15:00,52.4,52.42,52.28,52.34,75064.0,51.6527,51.6725,51.5345,51.5936,75064.0
2024-05-30 14:20:00,52.34,52.37,52.3,52.35,112210.0,51.5936,51.6232,51.5542,51.6035,112210.0
2024-05-30 14:25:00,52.35,52.42,52.33,52.41,93860.0,51.6035,51.6725,51.5837,51.6626,93860.0
2024-05-30 14:30:00,52.41,52.44,52.38,52.39,51786.0,51.6626,51.6922,51.633,51.6429,51786.0
2024-05-30 14:35:00,52.38,52.38,52.32,52.34,54439.0,51.633,51.633,51.5739,51.5936,54439.0
2024-05-30 14:40:00,52.34,52.42,52.32,52.42,59459.0,51.5936,51.6725,51.5739,51.6725,59459.0
2024-05-30 14:45:00,52.42,52.5,52.41,52.48,50886.0,51.6725,51.7513,51.6626,51.7316,50886.0
2024-05-30 14:50:00,52.48,52.54,52.45,52.54,55126.0,51.7316,51.7907,51.702,51.7907,55126.0
2024-05-30 14:55:00,52.53,52.59,52.52,52.57,67789.0,51.7809,51.84,51.771,51.8203,67789.0
2024-05-30 15:00:00,52.58,52.61,52.47,52.53,74853.0,51.8302,51.8597,51.7217,51.7809,74853.0
2024-05-30 15:05:00,52.53,52.6,52.53,52.57,122153.0,51.7809,51.8499,51.7809,51.8203,122153.0
2024-05-30 15:10:00,52.58,52.62,52.57,52.61,65742.0,51.8302,51.8696,51.8203,51.8597,65742.0
2024-05-30 15:15:00,52.6,52.66,52.59,52.62,88555.0,51.8499,51.909,51.84,51.8696,88555.0
2024-05-30 15:20:00,52.62,52.65,52.51,52.53,137708.0,51.8696,51.8992,51.7612,51.7809,137708.0
2024-05-30 15:25:00,52.53,52.57,52.5,52.55,108662.0,51.7809,51.8203,51.7513,51.8006,108662.0
2024-05-30 15:30:00,52.55,52.57,52.42,52.5,138054.0,51.8006,51.8203,51.6725,51.7513,138054.0
2024-05-30 15:35:00,52.5,52.56,52.48,52.52,118028.0,51.7513,51.8105,51.7316,51.771,118028.0
2024-05-30 15:40:00,52.51,52.54,52.42,52.53,172860.0,51.7612,51.7907,51.6725,51.7809,172860.0
2024-05-30 15:45:00,52.52,52.52,52.29,52.33,178091.0,51.771,51.771,51.5443,51.5837,178091.0
2024-05-30 15:50:00,52.33,52.48,52.31,52.48,277229.0,51.5837,51.7316,51.564,51.7316,277229.0
2024-05-30 15:55:00,52.48,52.54,52.3,52.32,704249.0,51.7316,51.7907,51.5542,51.5739,704249.0
2024-05-31 09:30:00,52.74,52.74,52.44,52.61,267376.0,51.9879,51.9879,51.6922,51.8597,267376.0
2024-05-31 09:35:00,52.61,52.94,52.55,52.84,119460.0,51.8597,52.185,51.8006,52.0865,119460.0
2024-05-31 09:40:00,52.85,53.29,52.83,53.06,148086.0,52.0963,52.53,52.0766,52.3033,148086.0
2024-05-31 09:45:00,53.07,53.24,52.89,53.17,161960.0,52.3132,52.4808,52.1358,52.4118,161960.0
2024-05-31 09:50:00,53.16,53.2,52.83,52.85,100266.0,52.4019,52.4413,52.0766,52.0963,100266.0
2024-05-31 09:55:00,52.84,52.88,52.64,52.86,183980.0,52.0865,52.1259,51.8893,52.1062,183980.0
2024-05-31 10:00:00,52.86,52.97,52.67,52.83,97376.0,52.1062,52.2146,51.9189,52.0766,97376.0
2024-05-31 10:05:00,52.84,52.96,52.76,52.96,62157.0,52.0865,52.2048,52.0076,52.2048,62157.0
2024-05-31 10:10:00,52.96,52.99,52.74,52.76,81736.0,52.2048,52.2343,51.9879,52.0076,81736.0
2024-05-31 10:15:00,52.77,52.82,52.66,52.76,117971.0,52.0175,52.0668,51.909,52.0076,117971.0
2024-05-31 10:20:00,52.74,52.79,52.44,52.45,185236.0,51.9879,52.0372,51.6922,51.702,185236.0
2024-05-31 10:25:00,52.45,52.59,52.44,52.45,301076.0,51.702,51.84,51.6922,51.702,301076.0
2024-05-31 10:30:00,52.44,52.48,52.22,52.27,169161.0,51.6922,51.7316,51.4753,51.5246,169161.0
2024-05-31 10:35:00,52.27,52.28,52.07,52.08,185160.0,51.5246,51.5345,51.3274,51.3373,185160.0
2024-05-31 10:40:00,52.08,52.15,51.9,51.91,167002.0,51.3373,51.4063,51.1599,51.1697,167002.0
2024-05-31 10:45:00,51.92,51.99,51.86,51.96,92600.0,51.1796,51.2486,51.1204,51.219,92600.0
2024-05-31 10:50:00,51.97,52.06,51.88,52.05,140481.0,51.2289,51.3176,51.1402,51.3077,140481.0
2024-05-31 10:55:00,52.05,52.17,52.0,52.1,66794.0,51.3077,51.426,51.2584,51.357,66794.0
2024-05-31 11:00:00,52.1,52.13,51.96,52.01,61432.0,51.357,51.3866,51.219,51.2683,61432.0
2024-05-31 11:05:00,52.01,52.05,51.95,52.03,44736.0,51.2683,51.3077,51.2092,51.288,44736.0
2024-05-31 11:10:00,52.03,52.07,51.89,51.97,160947.0,51.288,51.3274,51.15,51.2289,160947.0
2024-05-31 11:15:00,51.96,51.97,51.82,51.84,132617.0,51.219,51.2289,51.081,51.1007,132617.0
2024-05-31 11:20:00,51.84,51.94,51.78,51.91,107933.0,51.1007,51.1993,51.0416,51.1697,107933.0
2024-05-31 11:25:00,51.92,51.94,51.8,51.93,82930.0,51.1796,51.1993,51.0613,51.1894,82930.0
2024-05-31 11:30:00,51.93,51.93,51.72,51.79,163689.0,51.1894,51.1894,50.9824,51.0514,163689.0
2024-05-31 11:35:00,51.8,51.87,51.77,51.78,84704.0,51.0613,51.1303,51.0317,51.0416,84704.0
2024-05-31 11:40:00,51.78,51.84,51.61,51.64,304092.0,51.0416,51.1007,50.874,50.9036,304092.0
2024-05-31 11:45:00,51.62,51.66,51.45,51.58,494392.0,50.8839,50.9233,50.7163,50.8444,494392.0
2024-05-31 11:50:00,51.59,51.68,51.5,51.61,273419.0,50.8543,50.943,50.7656,50.874,273419.0
2024-05-31 11:55:00,51.6,51.64,51.47,51.48,168985.0,50.8641,50.9036,50.736,50.7459,168985.0
2024-05-31 12:00:00,51.47,51.5,51.39,51.48,228798.0,50.736,50.7656,50.6571,50.7459,228798.0
2024-05-31 12:05:00,51.49,51.51,51.32,51.32,176240.0,50.7557,50.7754,50.5881,50.5881,176240.0
2024-05-31 12:10:00,51.32,51.4,51.21,51.32,233962.0,50.5881,50.667,50.4797,50.5881,233962.0
2024-05-31 12:15:00,51.33,51.46,51.32,51.45,81071.0,50.598,50.7261,50.5881,50.7163,81071.0
2024-05-31 12:20:00,51.44,51.49,51.35,51.42,105174.0,50.7064,50.7557,50.6177,50.6867,105174.0
2024-05-31 12:25:00,51.43,51.43,51.32,51.33,52652.0,50.6966,50.6966,50.5881,50.598,52652.0
2024-05-31 12:30:00,51.32,51.34,51.27,51.31,75702.0,50.5881,50.6079,50.5389,50.5783,75702.0
2024-05-31 12:35:00,51.3,51.39,51.23,51.38,156255.0,50.5684,50.6571,50.4994,50.6473,156255.0
2024-05-31 12:40:00,51.39,51.55,51.34,51.5,64827.0,50.6571,50.8149,50.6079,50.7656,64827.0
2024-05-31 12:45:00,51.5,51.6,51.49,51.56,49745.0,50.7656,50.8641,50.7557,50.8247,49745.0
2024-05-31 12:50:00,51.57,51.63,51.55,51.61,55560.0,50.8346,50.8937,50.8149,50.874,55560.0
2024-05-31 12:55:00,51.61,51.64,51.59,51.64,62183.0,50.874,50.9036,50.8543,50.9036,62183.0
2024-05-31 13:00:00,51.64,51.79,51.63,51.79,43146.0,50.9036,51.0514,50.8937,51.0514,43146.0
2024-05-31 13:05:00,51.79,51.84,51.76,51.83,25496.0,51.0514,51.1007,51.0219,51.0909,25496.0
2024-05-31 13:10:00,51.83,51.83,51.76,51.79,67123.0,51.0909,51.0909,51.0219,51.0514,67123.0
2024-05-31 13:15:00,51.8,51.9,51.79,51.9,50869.0,51.0613,51.1599,51.0514,51.1599,50869.0
2024-05-31 13:20:00,51.9,51.92,51.84,51.9,35639.0,51.1599,51.1796,51.1007,51.1599,35639.0
2024-05-31 13:25:00,51.9,51.99,51.88,51.94,114702.0,51.1599,51.2486,51.1402,51.1993,114702.0
2024-05-31 13:30:00,51.94,51.95,51.88,51.93,44875.0,51.1993,51.2092,51.1402,51.1894,44875.0
2024-05-31 13:35:00,51.92,52.02,51.9,51.97,43636.0,51.1796,51.2782,51.1599,51.2289,43636.0
2024-05-31 13:40:00,51.98,51.99,51.93,51.95,81798.0,51.2387,51.2486,51.1894,51.2092,81798.0
2024-05-31 13:45:00,51.94,52.03,51.93,52.01,60497.0,51.1993,51.288,51.1894,51.2683,60497.0
2024-05-31 13:50:00,52.01,52.03,51.83,51.87,99183.0,51.2683,51.288,51.0909,51.1303,99183.0
2024-05-31 13:55:00,51.87,51.97,51.86,51.97,43401.0,51.1303,51.2289,51.1204,51.2289,43401.0
2024-05-31 14:00:00,51.96,52.04,51.95,52.01,76922.0,51.219,51.2979,51.2092,51.2683,76922.0
2024-05-31 14:05:00,52.0,52.09,51.99,52.08,44076.0,51.2584,51.3472,51.2486,51.3373,44076.0
2024-05-31 14:10:00,52.07,52.19,52.05,52.16,74630.0,51.3274,51.4457,51.3077,51.4162,74630.0
2024-05-31 14:15:00,52.16,52.24,52.15,52.23,100406.0,51.4162,51.495,51.4063,51.4852,100406.0
2024-05-31 14:20:00,52.23,52.26,52.19,52.25,65012.0,51.4852,51.5147,51.4457,51.5049,65012.0
2024-05-31 14:25:00,52.25,52.37,52.23,52.37,144743.0,51.5049,51.6232,51.4852,51.6232,144743.0
2024-05-31 14:30:00,52.37,52.38,52.28,52.35,125248.0,51.6232,51.633,51.5345,51.6035,125248.0
2024-05-31 14:35:00,52.35,52.39,52.34,52.38,72820.0,51.6035,51.6429,51.5936,51.633,72820.0
2024-05-31 14:40:00,52.38,52.48,52.37,52.48,170279.0,51.633,51.7316,51.6232,51.7316,170279.0
2024-05-31 14:45:00,52.48,52.52,52.26,52.27,102820.0,51.7316,51.771,51.5147,51.5246,102820.0
2024-05-31 14:50:00,52.27,52.27,52.19,52.25,48525.0,51.5246,51.5246,51.4457,51.5049,48525.0
2024-05-31 14:55:00,52.25,52.28,52.21,52.22,48677.0,51.5049,51.5345,51.4655,51.4753,48677.0
2024-05-31 15:00:00,52.22,52.27,52.18,52.23,44419.0,51.4753,51.5246,51.4359,51.4852,44419.0
2024-05-31 15:05:00,52.24,52.29,52.19,52.27,101833.0,51.495,51.5443,51.4457,51.5246,101833.0
2024-05-31 15:10:00,52.27,52.37,52.25,52.34,56114.0,51.5246,51.6232,51.5049,51.5936,56114.0
2024-05-31 15:15:00,52.34,52.37,52.24,52.25,89318.0,51.5936,51.6232,51.495,51.5049,89318.0
2024-05-31 15:20:00,52.25,52.34,52.19,52.34,90867.0,51.5049,51.5936,51.4457,51.5936,90867.0
2024-05-31 15:25:00,52.33,52.39,52.26,52.26,114508.0,51.5837,51.6429,51.5147,51.5147,114508.0
2024-05-31 15:30:00,52.26,52.33,52.22,52.32,85718.0,51.5147,51.5837,51.4753,51.5739,85718.0
2024-05-31 15:35:00,52.31,52.35,52.24,52.24,98681.0,51.564,51.6035,51.495,51.495,98681.0
2024-05-31 15:40:00,52.24,52.46,52.24,52.44,131750.0,51.495,51.7119,51.495,51.6922,131750.0
2024-05-31 15:45:00,52.44,52.59,52.42,52.58,186193.0,51.6922,51.84,51.6725,51.8302,186193.0
2024-05-31 15:50:00,52.58,52.65,52.49,52.6,453633.0,51.8302,51.8992,51.7415,51.8499,453633.0
2024-05-31 15:55:00,52.6,52.78,52.59,52.71,942578.0,51.8499,52.0273,51.84,51.9583,942578.0
2024-06-03 09:30:00,53.15,53.15,52.36,52.42,46355.0,52.392,52.392,51.6133,51.6725,46355.0
2024-06-03 09:35:00,52.52,52.71,52.43,52.5,348328.0,51.771,51.9583,51.6823,51.7513,348328.0
2024-06-03 09:40:00,52.5,52.61,52.34,52.5,212891.0,51.7513,51.8597,51.5936,51.7513,212891.0
2024-06-03 09:45:00,52.51,52.62,52.37,52.55,145444.0,51.7612,51.8696,51.6232,51.8006,145444.0
2024-06-03 09:50:00,52.53,52.6,52.37,52.49,94543.0,51.7809,51.8499,51.6232,51.7415,94543.0
2024-06-03 09:55:00,52.48,52.48,52.12,52.13,138965.0,51.7316,51.7316,51.3767,51.3866,138965.0
2024-06-03 10:00:00,52.14,52.45,52.07,52.11,160601.0,51.3964,51.702,51.3274,51.3669,160601.0
2024-06-03 10:05:00,52.12,52.19,52.0,52.02,71359.0,51.3767,51.4457,51.2584,51.2782,71359.0
2024-06-03 10:10:00,52.01,52.31,52.0,52.26,72892.0,51.2683,51.564,51.2584,51.5147,72892.0
2024-06-03 10:15:00,52.27,52.41,52.19,52.27,110078.0,51.5246,51.6626,51.4457,51.5246,110078.0
2024-06-03 10:20:00,52.28,52.29,52.16,52.22,48363.0,51.5345,51.5443,51.4162,51.4753,48363.0
2024-06-03 10:25:00,52.21,52.24,52.17,52.21,29540.0,51.4655,51.495,51.426,51.4655,29540.0
2024-06-03 10:30:00,52.21,52.26,52.12,52.19,63231.0,51.4655,51.5147,51.3767,51.4457,63231.0
2024-06-03 10:35:00,52.19,52.19,52.03,52.16,58445.0,51.4457,51.4457,51.288,51.4162,58445.0
2024-06-03 10:40:00,52.16,52.29,52.14,52.26,57791.0,51.4162,51.5443,51.3964,51.5147,57791.0
2024-06-03 10:45:00,52.26,52.5,52.25,52.38,96256.0,51.5147,51.7513,51.5049,51.633,96256.0
2024-06-03 10:50:00,52.39,52.44,52.21,52.32,82976.0,51.6429,51.6922,51.4655,51.5739,82976.0
2024-06-03 10:55:00,52.32,52.43,52.14,52.41,103724.0,51.5739,51.6823,51.3964,51.6626,103724.0
2024-06-03 11:00:00,52.39,52.45,52.19,52.43,70112.0,51.6429,51.702,51.4457,51.6823,70112.0
2024-06-03 11:05:00,52.4,52.54,52.34,52.5,59573.0,51.6527,51.7907,51.5936,51.7513,59573.0
2024-06-03 11:10:00,52.49,52.56,52.46,52.53,82612.0,51.7415,51.8105,51.7119,51.7809,82612.0
2024-06-03 11:15:00,52.52,52.57,52.46,52.57,27630.0,51.771,51.8203,51.7119,51.8203,27630.0
2024-06-03 11:20:00,52.57,52.61,52.46,52.49,60904.0,51.8203,51.8597,51.7119,51.7415,60904.0
2024-06-03 11:25:00,52.5,52.54,52.39,52.44,59704.0,51.7513,51.7907,51.6429,51.6922,59704.0
2024-06-03 11:30:00,52.45,52.46,52.34,52.38,45803.0,51.702,51.7119,51.5936,51.633,45803.0
2024-06-03 11:35:00,52.38,52.45,52.33,52.38,40337.0,51.633,51.702,51.5837,51.633,40337.0
2024-06-03 11:40:00,52.37,52.38,52.23,52.27,41785.0,51.6232,51.633,51.4852,51.5246,41785.0
2024-06-03 11:45:00,52.26,52.26,52.16,52.16,34238.0,51.5147,51.5147,51.4162,51.4162,34238.0
2024-06-03 11:50:00,52.16,52.27,52.15,52.25,37653.0,51.4162,51.5246,51.4063,51.5049,37653.0
2024-06-03 11:55:00,52.25,52.25,52.14,52.16,56936.0,51.5049,51.5049,51.3964,51.4162,56936.0
2024-06-03 12:00:00,52.16,52.25,52.13,52.22,55452.0,51.4162,51.5049,51.3866,51.4753,55452.0
2024-06-03 12:05:00,52.22,52.23,52.05,52.08,47792.0,51.4753,51.4852,51.3077,51.3373,47792.0
2024-06-03 12:10:00,52.08,52.12,51.88,51.89,111034.0,51.3373,51.3767,51.1402,51.15,111034.0
2024-06-03 12:15:00,51.9,51.95,51.68,51.73,144599.0,51.1599,51.2092,50.943,50.9923,144599.0
2024-06-03 12:20:00,51.72,51.8,51.7,51.75,127456.0,50.9824,51.0613,50.9627,51.012,127456.0
2024-06-03 12:25:00,51.76,51.77,51.57,51.63,94070.0,51.0219,51.0317,50.8346,50.8937,94070.0
2024-06-03 12:30:00,51.61,51.69,51.51,51.54,59164.0,50.874,50.9529,50.7754,50.805,59164.0
2024-06-03 12:35:00,51.54,51.76,51.53,51.73,115829.0,50.805,51.0219,50.7951,50.9923,115829.0
2024-06-03 12:40:00,51.73,51.73,51.63,51.67,66097.0,50.9923,50.9923,50.8937,50.9332,66097.0
2024-06-03 12:45:00,51.65,51.77,51.64,51.77,34937.0,50.9134,51.0317,50.9036,51.0317,34937.0
2024-06-03 12:50:00,51.76,51.76,51.62,51.69,46067.0,51.0219,51.0219,50.8839,50.9529,46067.0
2024-06-03 12:55:00,51.69,51.73,51.66,51.71,35123.0,50.9529,50.9923,50.9233,50.9726,35123.0
2024-06-03 13:00:00,51.69,51.75,51.67,51.68,30123.0,50.9529,51.012,50.9332,50.943,30123.0
2024-06-03 13:05:00,51.68,51.83,51.64,51.76,40568.0,50.943,51.0909,50.9036,51.0219,40568.0
2024-06-03 13:10:00,51.76,51.77,51.61,51.7,37646.0,51.0219,51.0317,50.874,50.9627,37646.0
2024-06-03 13:15:00,51.69,51.78,51.65,51.75,30281.0,50.9529,51.0416,50.9134,51.012,30281.0
2024-06-03 13:20:00,51.73,51.82,51.72,51.75,53134.0,50.9923,51.081,50.9824,51.012,53134.0
2024-06-03 13:25:00,51.74,51.83,51.7,51.83,35948.0,51.0022,51.0909,50.9627,51.0909,35948.0
2024-06-03 13:30:00,51.83,51.88,51.78,51.78,58664.0,51.0909,51.1402,51.0416,51.0416,58664.0
2024-06-03 13:35:00,51.79,51.86,51.76,51.8,67411.0,51.0514,51.1204,51.0219,51.0613,67411.0
2024-06-03 13:40:00,51.79,51.86,51.74,51.86,60980.0,51.0514,51.1204,51.0022,51.1204,60980.0
2024-06-03 13:45:00,51.87,51.91,51.76,51.82,34042.0,51.1303,51.1697,51.0219,51.081,34042.0
2024-06-03 13:50:00,51.81,51.83,51.77,51.8,33044.0,51.0712,51.0909,51.0317,51.0613,33044.0
2024-06-03 13:55:00,51.79,51.84,51.75,51.84,48305.0,51.0514,51.1007,51.012,51.1007,48305.0
2024-06-03 14:00:00,51.84,51.96,51.83,51.94,44464.0,51.1007,51.219,51.0909,51.1993,44464.0
2024-06-03 14:05:00,51.93,52.01,51.92,51.96,62824.0,51.1894,51.2683,51.1796,51.219,62824.0
2024-06-03 14:10:00,51.97,51.98,51.82,51.84,81170.0,51.2289,51.2387,51.081,51.1007,81170.0
2024-06-03 14:15:00,51.83,51.93,51.83,51.91,55956.0,51.0909,51.1894,51.0909,51.1697,55956.0
2024-06-03 14:20:00,51.91,51.98,51.9,51.95,40674.0,51.1697,51.2387,51.1599,51.2092,40674.0
2024-06-03 14:25:00,51.95,51.99,51.91,51.94,59560.0,51.2092,51.2486,51.1697,51.1993,59560.0
2024-06-03 14:30:00,51.93,51.99,51.92,51.96,45390.0,51.1894,51.2486,51.1796,51.219,45390.0
2024-06-03 14:35:00,51.95,52.01,51.92,52.01,49396.0,51.2092,51.2683,51.1796,51.2683,49396.0
2024-06-03 14:40:00,52.0,52.06,51.96,51.99,55544.0,51.2584,51.3176,51.219,51.2486,55544.0
2024-06-03 14:45:00,52.0,52.04,51.95,51.98,51636.0,51.2584,51.2979,51.2092,51.2387,51636.0
2024-06-03 14:50:00,51.98,51.99,51.87,51.88,40050.0,51.2387,51.2486,51.1303,51.1402,40050.0
2024-06-03 14:55:00,51.9,51.96,51.86,51.95,60508.0,51.1599,51.219,51.1204,51.2092,60508.0
2024-06-03 15:00:00,51.95,51.99,51.91,51.92,58912.0,51.2092,51.2486,51.1697,51.1796,58912.0
2024-06-03 15:05:00,51.91,51.92,51.86,51.9,47218.0,51.1697,51.1796,51.1204,51.1599,47218.0
2024-06-03 15:10:00,51.89,51.96,51.86,51.92,83160.0,51.15,51.219,51.1204,51.1796,83160.0
2024-06-03 15:15:00,51.91,51.96,51.9,51.94,64160.0,51.1697,51.219,51.1599,51.1993,64160.0
2024-06-03 15:20:00,51.95,51.99,51.93,51.98,101710.0,51.2092,51.2486,51.1894,51.2387,101710.0
2024-06-03 15:25:00,51.98,52.01,51.93,51.95,53024.0,51.2387,51.2683,51.1894,51.2092,53024.0
2024-06-03 15:30:00,51.95,52.04,51.91,52.03,123772.0,51.2092,51.2979,51.1697,51.288,123772.0
2024-06-03 15:35:00,52.03,52.13,52.03,52.05,91832.0,51.288,51.3866,51.288,51.3077,91832.0
2024-06-03 15:40:00,52.07,52.07,51.98,51.99,111503.0,51.3274,51.3274,51.2387,51.2486,111503.0
2024-06-03 15:45:00,51.98,52.03,51.92,51.98,127713.0,51.2387,51.288,51.1796,51.2387,127713.0
2024-06-03 15:50:00,51.98,52.12,51.97,52.1,274820.0,51.2387,51.3767,51.2289,51.357,274820.0
2024-06-03 15:55:00,52.1,52.11,51.97,52.03,687333.0,51.357,51.3669,51.2289,51.288,687333.0
2024-06-04 09:30:00,51.03,51.05,50.36,50.47,564847.0,50.3023,50.322,49.6418,49.7503,564847.0
2024-06-04 09:35:00,50.46,50.67,50.06,50.07,460933.0,49.7404,49.9474,49.3461,49.356,460933.0
2024-06-04 09:40:00,50.07,50.09,49.66,49.95,752032.0,49.356,49.3757,48.9518,49.2377,752032.0
2024-06-04 09:45:00,49.93,50.1,49.87,49.89,215923.0,49.218,49.3855,49.1588,49.1785,215923.0
2024-06-04 09:50:00,49.89,49.99,49.74,49.83,235852.0,49.1785,49.2771,49.0307,49.1194,235852.0
2024-06-04 09:55:00,49.83,49.95,49.67,49.69,311349.0,49.1194,49.2377,48.9617,48.9814,311349.0
2024-06-04 10:00:00,49.69,50.1,49.69,50.03,388580.0,48.9814,49.3855,48.9814,49.3165,388580.0
2024-06-04 10:05:00,50.02,50.02,49.71,49.73,215928.0,49.3067,49.3067,49.0011,49.0208,215928.0
2024-06-04 10:10:00,49.73,49.98,49.72,49.97,266889.0,49.0208,49.2673,49.011,49.2574,266889.0
2024-06-04 10:15:00,49.97,50.0,49.78,49.98,262785.0,49.2574,49.287,49.0701,49.2673,262785.0
2024-06-04 10:20:00,49.98,50.09,49.64,49.66,375350.0,49.2673,49.3757,48.9321,48.9518,375350.0
2024-06-04 10:25:00,49.65,49.71,49.55,49.66,313777.0,48.942,49.0011,48.8434,48.9518,313777.0
2024-06-04 10:30:00,49.68,49.76,49.45,49.47,335918.0,48.9715,49.0504,48.7448,48.7645,335918.0
2024-06-04 10:35:00,49.47,49.53,49.34,49.41,202595.0,48.7645,48.8237,48.6364,48.7054,202595.0
2024-06-04 10:40:00,49.43,49.48,49.33,49.38,219927.0,48.7251,48.7744,48.6265,48.6758,219927.0
2024-06-04 10:45:00,49.38,49.42,49.25,49.29,230538.0,48.6758,48.7152,48.5477,48.5871,230538.0
2024-06-04 10:50:00,49.29,49.49,49.29,49.37,344829.0,48.5871,48.7842,48.5871,48.666,344829.0
2024-06-04 10:55:00,49.38,49.38,49.1,49.11,260023.0,48.6758,48.6758,48.3998,48.4097,260023.0
2024-06-04 11:00:00,49.11,49.17,48.95,49.01,333465.0,48.4097,48.4688,48.2519,48.3111,333465.0
2024-06-04 11:05:00,49.02,49.05,48.94,49.03,318566.0,48.3209,48.3505,48.2421,48.3308,318566.0
2024-06-04 11:10:00,49.05,49.08,48.96,48.99,242809.0,48.3505,48.3801,48.2618,48.2914,242809.0
2024-06-04 11:15:00,48.99,49.15,48.98,49.02,375946.0,48.2914,48.4491,48.2815,48.3209,375946.0
2024-06-04 11:20:00,49.03,49.1,48.92,49.05,297543.0,48.3308,48.3998,48.2224,48.3505,297543.0
2024-06-04 11:25:00,49.05,49.16,48.96,49.02,130414.0,48.3505,48.4589,48.2618,48.3209,130414.0
2024-06-04 11:30:00,49.02,49.02,48.77,48.86,247757.0,48.3209,48.3209,48.0745,48.1632,247757.0
2024-06-04 11:35:00,48.85,48.95,48.76,48.86,301098.0,48.1534,48.2519,48.0646,48.1632,301098.0
2024-06-04 11:40:00,48.86,49.01,48.81,48.95,195898.0,48.1632,48.3111,48.1139,48.2519,195898.0
2024-06-04 11:45:00,48.96,49.0,48.78,48.87,230322.0,48.2618,48.3012,48.0844,48.1731,230322.0
2024-06-04 11:50:00,48.86,48.87,48.68,48.76,269425.0,48.1632,48.1731,47.9858,48.0646,269425.0
2024-06-04 11:55:00,48.75,48.76,48.57,48.63,441178.0,48.0548,48.0646,47.8774,47.9365,441178.0
2024-06-04 12:00:00,48.64,48.77,48.63,48.74,186625.0,47.9464,48.0745,47.9365,48.0449,186625.0
2024-06-04 12:05:00,48.73,48.76,48.54,48.66,193071.0,48.0351,48.0646,47.8478,47.9661,193071.0
2024-06-04 12:10:00,48.66,48.71,48.59,48.62,179779.0,47.9661,48.0154,47.8971,47.9266,179779.0
2024-06-04 12:15:00,48.61,48.65,48.52,48.54,168039.0,47.9168,47.9562,47.8281,47.8478,168039.0
2024-06-04 12:20:00,48.54,48.59,48.5,48.58,161201.0,47.8478,47.8971,47.8084,47.8872,161201.0
2024-06-04 12:25:00,48.59,48.67,48.57,48.62,216303.0,47.8971,47.9759,47.8774,47.9266,216303.0
2024-06-04 12:30:00,48.62,48.63,48.48,48.55,283093.0,47.9266,47.9365,47.7886,47.8576,283093.0
2024-06-04 12:35:00,48.55,48.56,48.41,48.5,169757.0,47.8576,47.8675,47.7196,47.8084,169757.0
2024-06-04 12:40:00,48.5,48.69,48.48,48.6,233954.0,47.8084,47.9956,47.7886,47.9069,233954.0
2024-06-04 12:45:00,48.61,48.83,48.6,48.8,201191.0,47.9168,48.1337,47.9069,48.1041,201191.0
2024-06-04 12:50:00,48.79,48.79,48.63,48.73,178801.0,48.0942,48.0942,47.9365,48.0351,178801.0
2024-06-04 12:55:00,48.75,48.8,48.72,48.73,92360.0,48.0548,48.1041,48.0252,48.0351,92360.0
2024-06-04 13:00:00,48.73,48.76,48.64,48.7,117008.0,48.0351,48.0646,47.9464,48.0055,117008.0
2024-06-04 13:05:00,48.7,48.71,48.51,48.54,203797.0,48.0055,48.0154,47.8182,47.8478,203797.0
2024-06-04 13:10:00,48.53,48.71,48.53,48.68,132855.0,47.8379,48.0154,47.8379,47.9858,132855.0
2024-06-04 13:15:00,48.69,48.77,48.67,48.74,75221.0,47.9956,48.0745,47.9759,48.0449,75221.0
2024-06-04 13:20:00,48.73,48.82,48.67,48.73,125051.0,48.0351,48.1238,47.9759,48.0351,125051.0
2024-06-04 13:25:00,48.72,48.88,48.7,48.84,125585.0,48.0252,48.1829,48.0055,48.1435,125585.0
2024-06-04 13:30:00,48.84,48.95,48.76,48.8,205023.0,48.1435,48.2519,48.0646,48.1041,205023.0
2024-06-04 13:35:00,48.8,48.88,48.76,48.87,148238.0,48.1041,48.1829,48.0646,48.1731,148238.0
2024-06-04 13:40:00,48.86,48.89,48.81,48.82,95124.0,48.1632,48.1928,48.1139,48.1238,95124.0
2024-06-04 13:45:00,48.81,48.91,48.81,48.9,122718.0,48.1139,48.2125,48.1139,48.2027,122718.0
2024-06-04 13:50:00,48.9,48.93,48.85,48.89,148852.0,48.2027,48.2322,48.1534,48.1928,148852.0
2024-06-04 13:55:00,48.89,48.94,48.83,48.86,94466.0,48.1928,48.2421,48.1337,48.1632,94466.0
2024-06-04 14:00:00,48.86,48.89,48.81,48.85,112572.0,48.1632,48.1928,48.1139,48.1534,112572.0
2024-06-04 14:05:00,48.85,48.91,48.83,48.88,106460.0,48.1534,48.2125,48.1337,48.1829,106460.0
2024-06-04 14:10:00,48.88,48.93,48.85,48.9,118423.0,48.1829,48.2322,48.1534,48.2027,118423.0
2024-06-04 14:15:00,48.9,49.05,48.89,48.98,200243.0,48.2027,48.3505,48.1928,48.2815,200243.0
2024-06-04 14:20:00,48.98,49.14,48.98,49.09,163960.0,48.2815,48.4392,48.2815,48.3899,163960.0
2024-06-04 14:25:00,49.1,49.12,49.0,49.11,132682.0,48.3998,48.4195,48.3012,48.4097,132682.0
2024-06-04 14:30:00,49.11,49.15,49.03,49.14,129127.0,48.4097,48.4491,48.3308,48.4392,129127.0
2024-06-04 14:35:00,49.15,49.21,49.13,49.2,119361.0,48.4491,48.5082,48.4294,48.4984,119361.0
2024-06-04 14:40:00,49.2,49.25,49.08,49.23,154580.0,48.4984,48.5477,48.3801,48.5279,154580.0
2024-06-04 14:45:00,49.23,49.25,49.16,49.21,127974.0,48.5279,48.5477,48.4589,48.5082,127974.0
2024-06-04 14:50:00,49.22,49.27,49.19,49.21,125319.0,48.5181,48.5674,48.4885,48.5082,125319.0
2024-06-04 14:55:00,49.21,49.24,49.14,49.22,109875.0,48.5082,48.5378,48.4392,48.5181,109875.0
2024-06-04 15:00:00,49.21,49.24,49.03,49.08,114345.0,48.5082,48.5378,48.3308,48.3801,114345.0
2024-06-04 15:05:00,49.08,49.19,49.04,49.19,170253.0,48.3801,48.4885,48.3407,48.4885,170253.0
2024-06-04 15:10:00,49.19,49.41,49.18,49.37,194186.0,48.4885,48.7054,48.4787,48.666,194186.0
2024-06-04 15:15:00,49.37,49.44,49.3,49.32,189797.0,48.666,48.735,48.5969,48.6167,189797.0
2024-06-04 15:20:00,49.33,49.47,49.28,49.46,221362.0,48.6265,48.7645,48.5772,48.7547,221362.0
2024-06-04 15:25:00,49.47,49.5,49.38,49.47,207288.0,48.7645,48.7941,48.6758,48.7645,207288.0
2024-06-04 15:30:00,49.47,49.48,49.37,49.45,166358.0,48.7645,48.7744,48.666,48.7448,166358.0
2024-06-04 15:35:00,49.45,49.49,49.38,49.4,228400.0,48.7448,48.7842,48.6758,48.6955,228400.0
2024-06-04 15:40:00,49.4,49.55,49.39,49.52,267737.0,48.6955,48.8434,48.6857,48.8138,267737.0
2024-06-04 15:45:00,49.51,49.51,49.35,49.46,371647.0,48.804,48.804,48.6462,48.7547,371647.0
2024-06-04 15:50:00,49.46,49.62,49.45,49.59,575471.0,48.7547,48.9124,48.7448,48.8828,575471.0
2024-06-04 15:55:00,49.58,49.73,49.52,49.69,1309841.0,48.873,49.0208,48.8138,48.9814,1309841.0
2024-06-05 09:30:00,50.0,50.13,49.66,50.1,302713.0,49.287,49.4151,48.9518,49.3855,302713.0
2024-06-05 09:35:00,50.1,50.27,50.0,50.09,201207.0,49.3855,49.5531,49.287,49.3757,201207.0
2024-06-05 09:40:00,50.09,50.22,49.94,50.16,237505.0,49.3757,49.5038,49.2278,49.4447,237505.0
2024-06-05 09:45:00,50.16,50.23,50.0,50.0,236321.0,49.4447,49.5137,49.287,49.287,236321.0
2024-06-05 09:50:00,50.0,50.15,49.93,50.05,130527.0,49.287,49.4348,49.218,49.3363,130527.0
2024-06-05 09:55:00,50.06,50.28,50.06,50.25,112558.0,49.3461,49.563,49.3461,49.5334,112558.0
2024-06-05 10:00:00,50.24,50.31,49.98,50.02,353251.0,49.5235,49.5925,49.2673,49.3067,353251.0
2024-06-05 10:05:00,50.02,50.03,49.75,49.79,125931.0,49.3067,49.3165,49.0405,49.08,125931.0
2024-06-05 10:10:00,49.79,49.93,49.75,49.78,92093.0,49.08,49.218,49.0405,49.0701,92093.0
2024-06-05 10:15:00,49.78,49.95,49.75,49.94,75355.0,49.0701,49.2377,49.0405,49.2278,75355.0
2024-06-05 10:20:00,49.95,50.15,49.92,50.12,129331.0,49.2377,49.4348,49.2081,49.4053,129331.0
2024-06-05 10:25:00,50.12,50.22,50.11,50.22,171650.0,49.4053,49.5038,49.3954,49.5038,171650.0
2024-06-05 10:30:00,50.22,50.44,50.2,50.26,248911.0,49.5038,49.7207,49.4841,49.5433,248911.0
2024-06-05 10:35:00,50.27,50.31,50.12,50.22,95899.0,49.5531,49.5925,49.4053,49.5038,95899.0
2024-06-05 10:40:00,50.23,50.28,50.15,50.18,69128.0,49.5137,49.563,49.4348,49.4644,69128.0
2024-06-05 10:45:00,50.18,50.18,50.1,50.13,69262.0,49.4644,49.4644,49.3855,49.4151,69262.0
2024-06-05 10:50:00,50.12,50.15,50.05,50.1,51424.0,49.4053,49.4348,49.3363,49.3855,51424.0
2024-06-05 10:55:00,50.09,50.11,50.0,50.03,47943.0,49.3757,49.3954,49.287,49.3165,47943.0
2024-06-05 11:00:00,50.03,50.1,49.98,50.01,73126.0,49.3165,49.3855,49.2673,49.2968,73126.0
2024-06-05 11:05:00,50.0,50.02,49.9,49.92,54288.0,49.287,49.3067,49.1884,49.2081,54288.0
2024-06-05 11:10:00,49.92,50.03,49.92,50.03,50530.0,49.2081,49.3165,49.2081,49.3165,50530.0
2024-06-05 11:15:00,50.03,50.15,50.02,50.11,65011.0,49.3165,49.4348,49.3067,49.3954,65011.0
2024-06-05 11:20:00,50.11,50.14,50.05,50.07,103026.0,49.3954,49.425,49.3363,49.356,103026.0
2024-06-05 11:25:00,50.07,50.1,50.02,50.08,55609.0,49.356,49.3855,49.3067,49.3658,55609.0
2024-06-05 11:30:00,50.09,50.14,50.03,50.14,59615.0,49.3757,49.425,49.3165,49.425,59615.0
2024-06-05 11:35:00,50.14,50.2,50.13,50.16,94854.0,49.425,49.4841,49.4151,49.4447,94854.0
2024-06-05 11:40:00,50.16,50.23,50.16,50.22,60848.0,49.4447,49.5137,49.4447,49.5038,60848.0
2024-06-05 11:45:00,50.22,50.22,50.06,50.11,67444.0,49.5038,49.5038,49.3461,49.3954,67444.0
2024-06-05 11:50:00,50.13,50.16,50.07,50.12,81727.0,49.4151,49.4447,49.356,49.4053,81727.0
2024-06-05 11:55:00,50.11,50.15,50.1,50.14,39531.0,49.3954,49.4348,49.3855,49.425,39531.0
2024-06-05 12:00:00,50.14,50.23,50.13,50.23,75208.0,49.425,49.5137,49.4151,49.5137,75208.0
2024-06-05 12:05:00,50.23,50.23,50.15,50.16,51357.0,49.5137,49.5137,49.4348,49.4447,51357.0
2024-06-05 12:10:00,50.17,50.18,50.11,50.12,63888.0,49.4545,49.4644,49.3954,49.4053,63888.0
2024-06-05 12:15:00,50.12,50.21,50.1,50.2,98207.0,49.4053,49.494,49.3855,49.4841,98207.0
2024-06-05 12:20:00,50.2,50.2,50.13,50.14,66863.0,49.4841,49.4841,49.4151,49.425,66863.0
2024-06-05 12:25:00,50.14,50.21,50.09,50.11,91522.0,49.425,49.494,49.3757,49.3954,91522.0
2024-06-05 12:30:00,50.11,50.14,50.08,50.13,78037.0,49.3954,49.425,49.3658,49.4151,78037.0
2024-06-05 12:35:00,50.12,50.19,50.12,50.19,54630.0,49.4053,49.4743,49.4053,49.4743,54630.0
2024-06-05 12:40:00,50.19,50.23,50.16,50.17,69939.0,49.4743,49.5137,49.4447,49.4545,69939.0
2024-06-05 12:45:00,50.17,50.2,50.12,50.18,49182.0,49.4545,49.4841,49.4053,49.4644,49182.0
2024-06-05 12:50:00,50.18,50.37,50.16,50.34,200692.0,49.4644,49.6517,49.4447,49.6221,200692.0
2024-06-05 12:55:00,50.34,50.34,50.22,50.22,32359.0,49.6221,49.6221,49.5038,49.5038,32359.0
2024-06-05 13:00:00,50.21,50.22,50.17,50.19,46790.0,49.494,49.5038,49.4545,49.4743,46790.0
2024-06-05 13:05:00,50.19,50.23,50.17,50.19,50982.0,49.4743,49.5137,49.4545,49.4743,50982.0
2024-06-05 13:10:00,50.2,50.26,50.18,50.26,58489.0,49.4841,49.5433,49.4644,49.5433,58489.0
2024-06-05 13:15:00,50.26,50.31,50.18,50.18,54873.0,49.5433,49.5925,49.4644,49.4644,54873.0
2024-06-05 13:20:00,50.18,50.18,50.1,50.13,31692.0,49.4644,49.4644,49.3855,49.4151,31692.0
2024-06-05 13:25:00,50.13,50.19,50.12,50.19,36842.0,49.4151,49.4743,49.4053,49.4743,36842.0
2024-06-05 13:30:00,50.2,50.21,50.17,50.2,22539.0,49.4841,49.494,49.4545,49.4841,22539.0
2024-06-05 13:35:00,50.2,50.25,50.19,50.21,59924.0,49.4841,49.5334,49.4743,49.494,59924.0
2024-06-05 13:40:00,50.21,50.25,50.15,50.22,53578.0,49.494,49.5334,49.4348,49.5038,53578.0
2024-06-05 13:45:00,50.23,50.31,50.21,50.3,42658.0,49.5137,49.5925,49.494,49.5827,42658.0
2024-06-05 13:50:00,50.31,50.32,50.26,50.29,35546.0,49.5925,49.6024,49.5433,49.5728,35546.0
2024-06-05 13:55:00,50.3,50.33,50.29,50.31,29918.0,49.5827,49.6123,49.5728,49.5925,29918.0
2024-06-05 14:00:00,50.31,50.33,50.27,50.3,36979.0,49.5925,49.6123,49.5531,49.5827,36979.0
2024-06-05 14:05:00,50.3,50.31,50.25,50.27,81321.0,49.5827,49.5925,49.5334,49.5531,81321.0
2024-06-05 14:10:00,50.27,50.27,50.19,50.2,57325.0,49.5531,49.5531,49.4743,49.4841,57325.0
2024-06-05 14:15:00,50.2,50.26,50.18,50.25,24506.0,49.4841,49.5433,49.4644,49.5334,24506.0
2024-06-05 14:20:00,50.26,50.31,50.24,50.26,61017.0,49.5433,49.5925,49.5235,49.5433,61017.0
2024-06-05 14:25:00,50.27,50.3,50.25,50.27,76228.0,49.5531,49.5827,49.5334,49.5531,76228.0
2024-06-05 14:30:00,50.27,50.36,50.26,50.3,104904.0,49.5531,49.6418,49.5433,49.5827,104904.0
2024-06-05 14:35:00,50.3,50.4,50.28,50.28,140708.0,49.5827,49.6813,49.563,49.563,140708.0
2024-06-05 14:40:00,50.28,50.3,50.25,50.28,47972.0,49.563,49.5827,49.5334,49.563,47972.0
2024-06-05 14:45:00,50.28,50.33,50.24,50.28,70924.0,49.563,49.6123,49.5235,49.563,70924.0
2024-06-05 14:50:00,50.28,50.35,50.27,50.34,60252.0,49.563,49.632,49.5531,49.6221,60252.0
2024-06-05 14:55:00,50.33,50.38,50.33,50.36,105989.0,49.6123,49.6615,49.6123,49.6418,105989.0
2024-06-05 15:00:00,50.36,50.45,50.33,50.42,124130.0,49.6418,49.7305,49.6123,49.701,124130.0
2024-06-05 15:05:00,50.42,50.53,50.42,50.51,112189.0,49.701,49.8094,49.701,49.7897,112189.0
2024-06-05 15:10:00,50.52,50.61,50.49,50.58,128040.0,49.7996,49.8883,49.77,49.8587,128040.0
2024-06-05 15:15:00,50.58,50.6,50.5,50.52,117790.0,49.8587,49.8784,49.7798,49.7996,117790.0
2024-06-05 15:20:00,50.53,50.54,50.48,50.48,72836.0,49.8094,49.8193,49.7601,49.7601,72836.0
2024-06-05 15:25:00,50.48,50.52,50.45,50.47,108138.0,49.7601,49.7996,49.7305,49.7503,108138.0
2024-06-05 15:30:00,50.48,50.5,50.4,50.42,121965.0,49.7601,49.7798,49.6813,49.701,121965.0
2024-06-05 15:35:00,50.42,50.5,50.36,50.47,196121.0,49.701,49.7798,49.6418,49.7503,196121.0
2024-06-05 15:40:00,50.48,50.49,50.25,50.3,287243.0,49.7601,49.77,49.5334,49.5827,287243.0
2024-06-05 15:45:00,50.3,50.39,50.27,50.37,268460.0,49.5827,49.6714,49.5531,49.6517,268460.0
2024-06-05 15:50:00,50.37,50.47,50.34,50.41,330243.0,49.6517,49.7503,49.6221,49.6911,330243.0
2024-06-05 15:55:00,50.41,50.49,50.35,50.48,690409.0,49.6911,49.77,49.632,49.7601,690409.0
2024-06-06 09:30:00,50.66,50.82,50.45,50.76,250096.0,49.9376,50.0953,49.7305,50.0361,250096.0
2024-06-06 09:35:00,50.74,50.83,50.58,50.73,105254.0,50.0164,50.1051,49.8587,50.0066,105254.0
2024-06-06 09:40:00,50.72,50.77,50.61,50.75,57354.0,49.9967,50.046,49.8883,50.0263,57354.0
2024-06-06 09:45:00,50.75,50.78,50.58,50.58,77922.0,50.0263,50.0558,49.8587,49.8587,77922.0
2024-06-06 09:50:00,50.57,50.66,50.47,50.47,97175.0,49.8488,49.9376,49.7503,49.7503,97175.0
2024-06-06 09:55:00,50.48,50.54,50.26,50.26,137032.0,49.7601,49.8193,49.5433,49.5433,137032.0
2024-06-06 10:00:00,50.27,50.27,50.12,50.14,248384.0,49.5531,49.5531,49.4053,49.425,248384.0
2024-06-06 10:05:00,50.13,50.35,50.05,50.31,164143.0,49.4151,49.632,49.3363,49.5925,164143.0
2024-06-06 10:10:00,50.32,50.36,50.0,50.02,111472.0,49.6024,49.6418,49.287,49.3067,111472.0
2024-06-06 10:15:00,50.02,50.09,49.9,50.09,171092.0,49.3067,49.3757,49.1884,49.3757,171092.0
2024-06-06 10:20:00,50.1,50.37,50.09,50.29,84628.0,49.3855,49.6517,49.3757,49.5728,84628.0
2024-06-06 10:25:00,50.28,50.28,50.09,50.13,93682.0,49.563,49.563,49.3757,49.4151,93682.0
2024-06-06 10:30:00,50.12,50.16,50.07,50.09,57719.0,49.4053,49.4447,49.356,49.3757,57719.0
2024-06-06 10:35:00,50.1,50.3,50.09,50.29,87444.0,49.3855,49.5827,49.3757,49.5728,87444.0
2024-06-06 10:40:00,50.28,50.32,50.21,50.23,70992.0,49.563,49.6024,49.494,49.5137,70992.0
2024-06-06 10:45:00,50.23,50.52,50.21,50.47,123739.0,49.5137,49.7996,49.494,49.7503,123739.0
2024-06-06 10:50:00,50.47,50.5,50.35,50.49,45715.0,49.7503,49.7798,49.632,49.77,45715.0
2024-06-06 10:55:00,50.49,50.49,50.33,50.39,60707.0,49.77,49.77,49.6123,49.6714,60707.0
2024-06-06 11:00:00,50.38,50.5,50.33,50.48,73355.0,49.6615,49.7798,49.6123,49.7601,73355.0
2024-06-06 11:05:00,50.48,50.56,50.45,50.51,51922.0,49.7601,49.839,49.7305,49.7897,51922.0
2024-06-06 11:10:00,50.51,50.63,50.5,50.61,56650.0,49.7897,49.908,49.7798,49.8883,56650.0
2024-06-06 11:15:00,50.6,50.75,50.6,50.74,58094.0,49.8784,50.0263,49.8784,50.0164,58094.0
2024-06-06 11:20:00,50.75,50.89,50.74,50.88,84093.0,50.0263,50.1643,50.0164,50.1544,84093.0
2024-06-06 11:25:00,50.89,51.11,50.88,51.11,192362.0,50.1643,50.3811,50.1544,50.3811,192362.0
2024-06-06 11:30:00,51.1,51.14,51.0,51.03,91477.0,50.3713,50.4107,50.2727,50.3023,91477.0
2024-06-06 11:35:00,51.04,51.19,51.03,51.07,105465.0,50.3121,50.46,50.3023,50.3417,105465.0
2024-06-06 11:40:00,51.07,51.08,50.95,50.97,140583.0,50.3417,50.3516,50.2234,50.2431,140583.0
2024-06-06 11:45:00,50.98,51.1,50.97,51.08,49090.0,50.253,50.3713,50.2431,50.3516,49090.0
2024-06-06 11:50:00,51.08,51.11,51.03,51.1,50169.0,50.3516,50.3811,50.3023,50.3713,50169.0
2024-06-06 11:55:00,51.1,51.11,51.02,51.03,49725.0,50.3713,50.3811,50.2924,50.3023,49725.0
2024-06-06 12:00:00,51.03,51.05,50.92,50.93,61551.0,50.3023,50.322,50.1938,50.2037,61551.0
2024-06-06 12:05:00,50.94,50.96,50.85,50.87,67473.0,50.2136,50.2333,50.1248,50.1446,67473.0
2024-06-06 12:10:00,50.86,50.94,50.8,50.86,517170.0,50.1347,50.2136,50.0756,50.1347,517170.0
2024-06-06 12:15:00,50.87,50.87,50.71,50.79,118593.0,50.1446,50.1446,49.9868,50.0657,118593.0
2024-06-06 12:20:00,50.79,50.85,50.73,50.84,70522.0,50.0657,50.1248,50.0066,50.115,70522.0
2024-06-06 12:25:00,50.84,50.85,50.77,50.81,37464.0,50.115,50.1248,50.046,50.0854,37464.0
2024-06-06 12:30:00,50.81,50.81,50.67,50.71,59173.0,50.0854,50.0854,49.9474,49.9868,59173.0
2024-06-06 12:35:00,50.71,50.77,50.68,50.73,39476.0,49.9868,50.046,49.9573,50.0066,39476.0
2024-06-06 12:40:00,50.73,50.74,50.68,50.71,34703.0,50.0066,50.0164,49.9573,49.9868,34703.0
2024-06-06 12:45:00,50.71,50.77,50.71,50.75,25953.0,49.9868,50.046,49.9868,50.0263,25953.0
2024-06-06 12:50:00,50.75,50.79,50.73,50.76,28403.0,50.0263,50.0657,50.0066,50.0361,28403.0
2024-06-06 12:55:00,50.75,50.82,50.72,50.8,49932.0,50.0263,50.0953,49.9967,50.0756,49932.0
2024-06-06 13:00:00,50.8,50.85,50.78,50.85,53725.0,50.0756,50.1248,50.0558,50.1248,53725.0
2024-06-06 13:05:00,50.85,50.85,50.79,50.81,56120.0,50.1248,50.1248,50.0657,50.0854,56120.0
2024-06-06 13:10:00,50.82,50.83,50.75,50.77,40842.0,50.0953,50.1051,50.0263,50.046,40842.0
2024-06-06 13:15:00,50.78,50.78,50.69,50.76,49069.0,50.0558,50.0558,49.9671,50.0361,49069.0
2024-06-06 13:20:00,50.76,50.8,50.75,50.77,33323.0,50.0361,50.0756,50.0263,50.046,33323.0
2024-06-06 13:25:00,50.77,50.79,50.68,50.7,44786.0,50.046,50.0657,49.9573,49.977,44786.0
2024-06-06 13:30:00,50.7,50.77,50.69,50.77,39561.0,49.977,50.046,49.9671,50.046,39561.0
2024-06-06 13:35:00,50.77,50.79,50.73,50.77,37540.0,50.046,50.0657,50.0066,50.046,37540.0
2024-06-06 13:40:00,50.76,50.78,50.71,50.75,34350.0,50.0361,50.0558,49.9868,50.0263,34350.0
2024-06-06 13:45:00,50.75,50.75,50.66,50.72,31362.0,50.0263,50.0263,49.9376,49.9967,31362.0
2024-06-06 13:50:00,50.72,50.76,50.69,50.73,48084.0,49.9967,50.0361,49.9671,50.0066,48084.0
2024-06-06 13:55:00,50.73,50.89,50.73,50.87,124553.0,50.0066,50.1643,50.0066,50.1446,124553.0
2024-06-06 14:00:00,50.88,50.9,50.7,50.71,58523.0,50.1544,50.1741,49.977,49.9868,58523.0
2024-06-06 14:05:00,50.71,50.71,50.59,50.6,77396.0,49.9868,49.9868,49.8686,49.8784,77396.0
2024-06-06 14:10:00,50.59,50.65,50.55,50.6,63030.0,49.8686,49.9277,49.8291,49.8784,63030.0
2024-06-06 14:15:00,50.6,50.7,50.58,50.69,89328.0,49.8784,49.977,49.8587,49.9671,89328.0
2024-06-06 14:20:00,50.68,50.7,50.63,50.64,68086.0,49.9573,49.977,49.908,49.9178,68086.0
2024-06-06 14:25:00,50.63,50.69,50.63,50.66,36884.0,49.908,49.9671,49.908,49.9376,36884.0
2024-06-06 14:30:00,50.66,50.75,50.64,50.75,79880.0,49.9376,50.0263,49.9178,50.0263,79880.0
2024-06-06 14:35:00,50.75,50.8,50.73,50.75,88289.0,50.0263,50.0756,50.0066,50.0263,88289.0
2024-06-06 14:40:00,50.75,50.81,50.74,50.8,52026.0,50.0263,50.0854,50.0164,50.0756,52026.0
2024-06-06 14:45:00,50.8,50.86,50.79,50.86,35179.0,50.0756,50.1347,50.0657,50.1347,35179.0
2024-06-06 14:50:00,50.86,50.95,50.85,50.93,55051.0,50.1347,50.2234,50.1248,50.2037,55051.0
2024-06-06 14:55:00,50.93,50.93,50.89,50.91,70356.0,50.2037,50.2037,50.1643,50.184,70356.0
2024-06-06 15:00:00,50.91,50.91,50.85,50.89,71328.0,50.184,50.184,50.1248,50.1643,71328.0
2024-06-06 15:05:00,50.88,50.98,50.88,50.98,105495.0,50.1544,50.253,50.1544,50.253,105495.0
2024-06-06 15:10:00,50.98,51.06,50.97,51.01,143339.0,50.253,50.3319,50.2431,50.2826,143339.0
2024-06-06 15:15:00,51.01,51.04,50.94,50.98,77515.0,50.2826,50.3121,50.2136,50.253,77515.0
2024-06-06 15:20:00,50.98,51.03,50.98,51.01,102178.0,50.253,50.3023,50.253,50.2826,102178.0
2024-06-06 15:25:00,51.01,51.07,50.99,51.05,110309.0,50.2826,50.3417,50.2628,50.322,110309.0
2024-06-06 15:30:00,51.05,51.13,51.03,51.05,104404.0,50.322,50.4009,50.3023,50.322,104404.0
2024-06-06 15:35:00,51.05,51.1,51.02,51.08,125659.0,50.322,50.3713,50.2924,50.3516,125659.0
2024-06-06 15:40:00,51.08,51.1,50.99,51.09,134246.0,50.3516,50.3713,50.2628,50.3614,134246.0
2024-06-06 15:45:00,51.08,51.18,51.08,51.14,233488.0,50.3516,50.4501,50.3516,50.4107,233488.0
2024-06-06 15:50:00,51.14,51.19,51.09,51.09,291641.0,50.4107,50.46,50.3614,50.3614,291641.0
2024-06-06 15:55:00,51.1,51.28,51.06,51.25,737177.0,50.3713,50.5487,50.3319,50.5191,737177.0
2024-06-07 09:30:00,49.65,49.8,49.11,49.12,632698.0,48.942,49.0898,48.4097,48.4195,632698.0
2024-06-07 09:35:00,49.13,49.53,49.11,49.47,286215.0,48.4294,48.8237,48.4097,48.7645,286215.0
2024-06-07 09:40:00,49.45,49.71,49.43,49.62,231654.0,48.7448,49.0011,48.7251,48.9124,231654.0
2024-06-07 09:45:00,49.6,49.6,49.37,49.53,155797.0,48.8927,48.8927,48.666,48.8237,155797.0
2024-06-07 09:50:00,49.53,49.63,49.48,49.5,105317.0,48.8237,48.9222,48.7744,48.7941,105317.0
2024-06-07 09:55:00,49.49,49.51,49.26,49.3,137832.0,48.7842,48.804,48.5575,48.5969,137832.0
2024-06-07 10:00:00,49.3,49.41,49.25,49.34,165068.0,48.5969,48.7054,48.5477,48.6364,165068.0
2024-06-07 10:05:00,49.34,49.4,49.17,49.35,146757.0,48.6364,48.6955,48.4688,48.6462,146757.0
2024-06-07 10:10:00,49.34,49.34,49.18,49.2,88962.0,48.6364,48.6364,48.4787,48.4984,88962.0
2024-06-07 10:15:00,49.21,49.44,49.16,49.43,141799.0,48.5082,48.735,48.4589,48.7251,141799.0
2024-06-07 10:20:00,49.42,49.57,49.38,49.49,107930.0,48.7152,48.8631,48.6758,48.7842,107930.0
2024-06-07 10:25:00,49.49,49.58,49.43,49.53,70550.0,48.7842,48.873,48.7251,48.8237,70550.0
2024-06-07 10:30:00,49.53,49.61,49.48,49.57,56146.0,48.8237,48.9025,48.7744,48.8631,56146.0
2024-06-07 10:35:00,49.56,49.7,49.51,49.66,116674.0,48.8532,48.9912,48.804,48.9518,116674.0
2024-06-07 10:40:00,49.67,49.76,49.64,49.74,86828.0,48.9617,49.0504,48.9321,49.0307,86828.0
2024-06-07 10:45:00,49.74,49.77,49.65,49.68,104638.0,49.0307,49.0602,48.942,48.9715,104638.0
2024-06-07 10:50:00,49.68,49.7,49.52,49.53,100827.0,48.9715,48.9912,48.8138,48.8237,100827.0
2024-06-07 10:55:00,49.55,49.65,49.49,49.62,111220.0,48.8434,48.942,48.7842,48.9124,111220.0
2024-06-07 11:00:00,49.61,49.61,49.41,49.44,64535.0,48.9025,48.9025,48.7054,48.735,64535.0
2024-06-07 11:05:00,49.46,49.46,49.36,49.42,56543.0,48.7547,48.7547,48.6561,48.7152,56543.0
2024-06-07 11:10:00,49.42,49.49,49.37,49.49,51960.0,48.7152,48.7842,48.666,48.7842,51960.0
2024-06-07 11:15:00,49.48,49.5,49.42,49.42,71345.0,48.7744,48.7941,48.7152,48.7152,71345.0
2024-06-07 11:20:00,49.44,49.45,49.37,49.45,44658.0,48.735,48.7448,48.666,48.7448,44658.0
2024-06-07 11:25:00,49.45,49.49,49.28,49.34,120638.0,48.7448,48.7842,48.5772,48.6364,120638.0
2024-06-07 11:30:00,49.35,49.39,49.2,49.22,60731.0,48.6462,48.6857,48.4984,48.5181,60731.0
2024-06-07 11:35:00,49.22,49.26,49.16,49.19,124518.0,48.5181,48.5575,48.4589,48.4885,124518.0
2024-06-07 11:40:00,49.2,49.28,49.16,49.16,82343.0,48.4984,48.5772,48.4589,48.4589,82343.0
2024-06-07 11:45:00,49.16,49.26,49.15,49.24,112536.0,48.4589,48.5575,48.4491,48.5378,112536.0
2024-06-07 11:50:00,49.24,49.24,49.12,49.13,42475.0,48.5378,48.5378,48.4195,48.4294,42475.0
2024-06-07 11:55:00,49.13,49.14,48.96,48.98,130222.0,48.4294,48.4392,48.2618,48.2815,130222.0
2024-06-07 12:00:00,48.98,48.99,48.93,48.96,66575.0,48.2815,48.2914,48.2322,48.2618,66575.0
2024-06-07 12:05:00,48.95,49.05,48.92,49.01,65955.0,48.2519,48.3505,48.2224,48.3111,65955.0
2024-06-07 12:10:00,49.01,49.11,49.01,49.05,46997.0,48.3111,48.4097,48.3111,48.3505,46997.0
2024-06-07 12:15:00,49.05,49.08,49.02,49.05,45413.0,48.3505,48.3801,48.3209,48.3505,45413.0
2024-06-07 12:20:00,49.06,49.13,49.05,49.12,57839.0,48.3604,48.4294,48.3505,48.4195,57839.0
2024-06-07 12:25:00,49.12,49.14,49.09,49.14,46345.0,48.4195,48.4392,48.3899,48.4392,46345.0
2024-06-07 12:30:00,49.14,49.21,49.05,49.05,54154.0,48.4392,48.5082,48.3505,48.3505,54154.0
2024-06-07 12:35:00,49.05,49.1,49.01,49.01,91614.0,48.3505,48.3998,48.3111,48.3111,91614.0
2024-06-07 12:40:00,49.02,49.11,48.99,49.09,54290.0,48.3209,48.4097,48.2914,48.3899,54290.0
2024-06-07 12:45:00,49.08,49.08,48.98,49.04,43062.0,48.3801,48.3801,48.2815,48.3407,43062.0
2024-06-07 12:50:00,49.05,49.11,49.03,49.11,48836.0,48.3505,48.4097,48.3308,48.4097,48836.0
2024-06-07 12:55:00,49.11,49.13,49.06,49.1,72280.0,48.4097,48.4294,48.3604,48.3998,72280.0
2024-06-07 13:00:00,49.1,49.11,48.97,48.98,56940.0,48.3998,48.4097,48.2717,48.2815,56940.0
2024-06-07 13:05:00,48.98,49.05,48.97,49.03,78076.0,48.2815,48.3505,48.2717,48.3308,78076.0
2024-06-07 13:10:00,49.03,49.12,49.01,49.11,81005.0,48.3308,48.4195,48.3111,48.4097,81005.0
2024-06-07 13:15:00,49.11,49.23,49.1,49.2,77686.0,48.4097,48.5279,48.3998,48.4984,77686.0
2024-06-07 13:20:00,49.19,49.27,49.16,49.2,43934.0,48.4885,48.5674,48.4589,48.4984,43934.0
2024-06-07 13:25:00,49.21,49.21,49.02,49.04,67578.0,48.5082,48.5082,48.3209,48.3407,67578.0
2024-06-07 13:30:00,49.03,49.05,48.96,49.02,66545.0,48.3308,48.3505,48.2618,48.3209,66545.0
2024-06-07 13:35:00,49.02,49.08,49.01,49.08,43154.0,48.3209,48.3801,48.3111,48.3801,43154.0
2024-06-07 13:40:00,49.08,49.09,49.01,49.08,39104.0,48.3801,48.3899,48.3111,48.3801,39104.0
2024-06-07 13:45:00,49.09,49.09,49.02,49.06,42282.0,48.3899,48.3899,48.3209,48.3604,42282.0
2024-06-07 13:50:00,49.06,49.11,49.0,49.0,63017.0,48.3604,48.4097,48.3012,48.3012,63017.0
2024-06-07 13:55:00,49.01,49.02,48.95,48.96,42766.0,48.3111,48.3209,48.2519,48.2618,42766.0
2024-06-07 14:00:00,48.95,48.97,48.84,48.86,93695.0,48.2519,48.2717,48.1435,48.1632,93695.0
2024-06-07 14:05:00,48.86,48.97,48.82,48.94,196263.0,48.1632,48.2717,48.1238,48.2421,196263.0
2024-06-07 14:10:00,48.94,48.95,48.86,48.89,144239.0,48.2421,48.2519,48.1632,48.1928,144239.0
2024-06-07 14:15:00,48.89,49.02,48.87,49.02,57921.0,48.1928,48.3209,48.1731,48.3209,57921.0
2024-06-07 14:20:00,49.01,49.17,49.0,49.17,188736.0,48.3111,48.4688,48.3012,48.4688,188736.0
2024-06-07 14:25:00,49.16,49.3,49.15,49.28,121741.0,48.4589,48.5969,48.4491,48.5772,121741.0
2024-06-07 14:30:00,49.28,49.67,49.26,49.39,1151829.0,48.5772,48.9617,48.5575,48.6857,1151829.0
2024-06-07 14:35:00,49.39,49.53,49.39,49.47,250473.0,48.6857,48.8237,48.6857,48.7645,250473.0
2024-06-07 14:40:00,49.46,49.56,49.39,49.51,338042.0,48.7547,48.8532,48.6857,48.804,338042.0
2024-06-07 14:45:00,49.5,49.63,49.42,49.53,218199.0,48.7941,48.9222,48.7152,48.8237,218199.0
2024-06-07 14:50:00,49.52,49.6,49.45,49.54,141915.0,48.8138,48.8927,48.7448,48.8335,141915.0
2024-06-07 14:55:00,49.54,49.56,49.49,49.56,76901.0,48.8335,48.8532,48.7842,48.8532,76901.0
2024-06-07 15:00:00,49.55,49.6,49.46,49.55,159240.0,48.8434,48.8927,48.7547,48.8434,159240.0
2024-06-07 15:05:00,49.54,49.55,49.43,49.49,87932.0,48.8335,48.8434,48.7251,48.7842,87932.0
2024-06-07 15:10:00,49.49,49.55,49.42,49.52,113061.0,48.7842,48.8434,48.7152,48.8138,113061.0
2024-06-07 15:15:00,49.51,49.63,49.5,49.62,140577.0,48.804,48.9222,48.7941,48.9124,140577.0
2024-06-07 15:20:00,49.62,49.63,49.43,49.47,117777.0,48.9124,48.9222,48.7251,48.7645,117777.0
2024-06-07 15:25:00,49.47,49.49,49.39,49.48,108366.0,48.7645,48.7842,48.6857,48.7744,108366.0
2024-06-07 15:30:00,49.48,49.51,49.33,49.34,115446.0,48.7744,48.804,48.6265,48.6364,115446.0
2024-06-07 15:35:00,49.33,49.41,49.27,49.34,183504.0,48.6265,48.7054,48.5674,48.6364,183504.0
2024-06-07 15:40:00,49.34,49.42,49.3,49.41,163637.0,48.6364,48.7152,48.5969,48.7054,163637.0
2024-06-07 15:45:00,49.41,49.45,49.35,49.39,233595.0,48.7054,48.7448,48.6462,48.6857,233595.0
2024-06-07 15:50:00,49.4,49.51,49.37,49.43,424186.0,48.6955,48.804,48.666,48.7251,424186.0
2024-06-07 15:55:00,49.42,49.48,49.21,49.28,1139311.0,48.7152,48.7744,48.5082,48.5772,1139311.0
2024-06-10 09:30:00,49.51,49.75,49.46,49.72,278256.0,48.804,49.0405,48.7547,49.011,278256.0
2024-06-10 09:35:00,49.72,49.89,49.58,49.76,196112.0,49.011,49.1785,48.873,49.0504,196112.0
2024-06-10 09:40:00,49.75,49.78,49.6,49.68,168911.0,49.0405,49.0701,48.8927,48.9715,168911.0
2024-06-10 09:45:00,49.68,49.72,49.4,49.44,112421.0,48.9715,49.011,48.6955,48.735,112421.0
2024-06-10 09:50:00,49.45,49.59,49.43,49.55,66061.0,48.7448,48.8828,48.7251,48.8434,66061.0
2024-06-10 09:55:00,49.55,49.68,49.53,49.68,63665.0,48.8434,48.9715,48.8237,48.9715,63665.0
2024-06-10 10:00:00,49.69,49.71,49.46,49.53,65957.0,48.9814,49.0011,48.7547,48.8237,65957.0
2024-06-10 10:05:00,49.53,49.67,49.49,49.65,74879.0,48.8237,48.9617,48.7842,48.942,74879.0
2024-06-10 10:10:00,49.66,49.69,49.54,49.65,79410.0,48.9518,48.9814,48.8335,48.942,79410.0
2024-06-10 10:15:00,49.65,49.83,49.64,49.82,66367.0,48.942,49.1194,48.9321,49.1095,66367.0
2024-06-10 10:20:00,49.82,49.87,49.79,49.86,87400.0,49.1095,49.1588,49.08,49.149,87400.0
2024-06-10 10:25:00,49.85,49.85,49.69,49.7,68157.0,49.1391,49.1391,48.9814,48.9912,68157.0
2024-06-10 10:30:00,49.7,49.82,49.65,49.8,97763.0,48.9912,49.1095,48.942,49.0898,97763.0
2024-06-10 10:35:00,49.8,49.96,49.8,49.96,45169.0,49.0898,49.2475,49.0898,49.2475,45169.0
2024-06-10 10:40:00,49.96,50.09,49.94,50.08,96751.0,49.2475,49.3757,49.2278,49.3658,96751.0
2024-06-10 10:45:00,50.08,50.09,49.96,50.0,65546.0,49.3658,49.3757,49.2475,49.287,65546.0
2024-06-10 10:50:00,50.01,50.04,49.96,49.97,55377.0,49.2968,49.3264,49.2475,49.2574,55377.0
2024-06-10 10:55:00,49.96,49.96,49.72,49.76,70814.0,49.2475,49.2475,49.011,49.0504,70814.0
2024-06-10 11:00:00,49.76,49.8,49.68,49.73,73995.0,49.0504,49.0898,48.9715,49.0208,73995.0
2024-06-10 11:05:00,49.73,49.76,49.66,49.69,67316.0,49.0208,49.0504,48.9518,48.9814,67316.0
2024-06-10 11:10:00,49.69,49.75,49.67,49.75,62761.0,48.9814,49.0405,48.9617,49.0405,62761.0
2024-06-10 11:15:00,49.75,49.95,49.71,49.94,90731.0,49.0405,49.2377,49.0011,49.2278,90731.0
2024-06-10 11:20:00,49.94,50.02,49.93,49.96,71411.0,49.2278,49.3067,49.218,49.2475,71411.0
2024-06-10 11:25:00,49.97,50.01,49.94,50.0,65499.0,49.2574,49.2968,49.2278,49.287,65499.0
2024-06-10 11:30:00,50.01,50.08,50.0,50.07,94056.0,49.2968,49.3658,49.287,49.356,94056.0
2024-06-10 11:35:00,50.07,50.09,50.02,50.08,86333.0,49.356,49.3757,49.3067,49.3658,86333.0
2024-06-10 11:40:00,50.09,50.16,50.07,50.12,74915.0,49.3757,49.4447,49.356,49.4053,74915.0
2024-06-10 11:45:00,50.13,50.15,50.08,50.14,49617.0,49.4151,49.4348,49.3658,49.425,49617.0
2024-06-10 11:50:00,50.14,50.18,50.08,50.11,54286.0,49.425,49.4644,49.3658,49.3954,54286.0
2024-06-10 11:55:00,50.11,50.12,50.06,50.07,43046.0,49.3954,49.4053,49.3461,49.356,43046.0
2024-06-10 12:00:00,50.07,50.18,50.06,50.14,57055.0,49.356,49.4644,49.3461,49.425,57055.0
2024-06-10 12:05:00,50.13,50.19,50.11,50.17,95637.0,49.4151,49.4743,49.3954,49.4545,95637.0
2024-06-10 12:10:00,50.16,50.22,50.13,50.15,73575.0,49.4447,49.5038,49.4151,49.4348,73575.0
2024-06-10 12:15:00,50.16,50.17,50.04,50.06,52198.0,49.4447,49.4545,49.3264,49.3461,52198.0
2024-06-10 12:20:00,50.07,50.09,50.05,50.05,45655.0,49.356,49.3757,49.3363,49.3363,45655.0
2024-06-10 12:25:00,50.05,50.06,49.95,49.97,56393.0,49.3363,49.3461,49.2377,49.2574,56393.0
2024-06-10 12:30:00,49.98,50.03,49.96,50.03,67589.0,49.2673,49.3165,49.2475,49.3165,67589.0
2024-06-10 12:35:00,50.03,50.06,50.01,50.05,49890.0,49.3165,49.3461,49.2968,49.3363,49890.0
2024-06-10 12:40:00,50.04,50.1,50.03,50.04,49395.0,49.3264,49.3855,49.3165,49.3264,49395.0
2024-06-10 12:45:00,50.03,50.03,49.91,49.91,32175.0,49.3165,49.3165,49.1983,49.1983,32175.0
2024-06-10 12:50:00,49.91,49.95,49.9,49.95,46657.0,49.1983,49.2377,49.1884,49.2377,46657.0
2024-06-10 12:55:00,49.95,49.96,49.91,49.96,38389.0,49.2377,49.2475,49.1983,49.2475,38389.0
2024-06-10 13:00:00,49.96,49.96,49.88,49.91,48300.0,49.2475,49.2475,49.1687,49.1983,48300.0
2024-06-10 13:05:00,49.91,49.96,49.87,49.87,46534.0,49.1983,49.2475,49.1588,49.1588,46534.0
2024-06-10 13:10:00,49.87,49.88,49.83,49.86,84927.0,49.1588,49.1687,49.1194,49.149,84927.0
2024-06-10 13:15:00,49.85,49.86,49.78,49.82,83974.0,49.1391,49.149,49.0701,49.1095,83974.0
2024-06-10 13:20:00,49.82,49.83,49.77,49.78,84948.0,49.1095,49.1194,49.0602,49.0701,84948.0
2024-06-10 13:25:00,49.78,49.84,49.74,49.78,81156.0,49.0701,49.1292,49.0307,49.0701,81156.0
2024-06-10 13:30:00,49.78,49.84,49.75,49.84,42025.0,49.0701,49.1292,49.0405,49.1292,42025.0
2024-06-10 13:35:00,49.84,49.87,49.82,49.84,42823.0,49.1292,49.1588,49.1095,49.1292,42823.0
2024-06-10 13:40:00,49.84,49.92,49.84,49.91,36200.0,49.1292,49.2081,49.1292,49.1983,36200.0
2024-06-10 13:45:00,49.91,50.04,49.85,50.02,85864.0,49.1983,49.3264,49.1391,49.3067,85864.0
2024-06-10 13:50:00,50.02,50.02,49.95,49.98,28443.0,49.3067,49.3067,49.2377,49.2673,28443.0
2024-06-10 13:55:00,49.98,50.01,49.95,49.96,35638.0,49.2673,49.2968,49.2377,49.2475,35638.0
2024-06-10 14:00:00,49.96,49.97,49.91,49.95,50426.0,49.2475,49.2574,49.1983,49.2377,50426.0
2024-06-10 14:05:00,49.95,49.95,49.88,49.9,36080.0,49.2377,49.2377,49.1687,49.1884,36080.0
2024-06-10 14:10:00,49.89,49.91,49.87,49.89,28593.0,49.1785,49.1983,49.1588,49.1785,28593.0
2024-06-10 14:15:00,49.9,49.92,49.85,49.88,39794.0,49.1884,49.2081,49.1391,49.1687,39794.0
2024-06-10 14:20:00,49.89,49.98,49.86,49.97,60087.0,49.1785,49.2673,49.149,49.2574,60087.0
2024-06-10 14:25:00,49.96,49.98,49.91,49.93,39294.0,49.2475,49.2673,49.1983,49.218,39294.0
2024-06-10 14:30:00,49.94,49.98,49.92,49.97,56669.0,49.2278,49.2673,49.2081,49.2574,56669.0
2024-06-10 14:35:00,49.97,50.03,49.96,49.98,64211.0,49.2574,49.3165,49.2475,49.2673,64211.0
2024-06-10 14:40:00,49.98,50.11,49.98,50.08,70071.0,49.2673,49.3954,49.2673,49.3658,70071.0
2024-06-10 14:45:00,50.08,50.09,50.01,50.05,46795.0,49.3658,49.3757,49.2968,49.3363,46795.0
2024-06-10 14:50:00,50.05,50.06,49.91,49.94,63742.0,49.3363,49.3461,49.1983,49.2278,63742.0
2024-06-10 14:55:00,49.93,49.96,49.88,49.89,64951.0,49.218,49.2475,49.1687,49.1785,64951.0
2024-06-10 15:00:00,49.89,49.98,49.88,49.96,71720.0,49.1785,49.2673,49.1687,49.2475,71720.0
2024-06-10 15:05:00,49.95,50.0,49.95,49.99,46869.0,49.2377,49.287,49.2377,49.2771,46869.0
2024-06-10 15:10:00,50.0,50.04,49.95,50.04,75699.0,49.287,49.3264,49.2377,49.3264,75699.0
2024-06-10 15:15:00,50.04,50.1,50.0,50.07,117394.0,49.3264,49.3855,49.287,49.356,117394.0
2024-06-10 15:20:00,50.07,50.1,50.05,50.05,73250.0,49.356,49.3855,49.3363,49.3363,73250.0
2024-06-10 15:25:00,50.05,50.08,50.03,50.04,87037.0,49.3363,49.3658,49.3165,49.3264,87037.0
2024-06-10 15:30:00,50.03,50.03,49.96,49.98,74630.0,49.3165,49.3165,49.2475,49.2673,74630.0
2024-06-10 15:35:00,49.98,50.0,49.92,49.94,114210.0,49.2673,49.287,49.2081,49.2278,114210.0
2024-06-10 15:40:00,49.94,50.0,49.92,50.0,149751.0,49.2278,49.287,49.2081,49.287,149751.0
2024-06-10 15:45:00,50.0,50.0,49.86,49.87,168858.0,49.287,49.287,49.149,49.1588,168858.0
2024-06-10 15:50:00,49.86,49.94,49.82,49.9,312472.0,49.149,49.2278,49.1095,49.1884,312472.0
2024-06-10 15:55:00,49.91,50.09,49.88,50.0,744080.0,49.1983,49.3757,49.1687,49.287,744080.0
2024-06-11 09:30:00,48.91,48.98,48.58,48.6,342577.0,48.2125,48.2815,47.8872,47.9069,342577.0
2024-06-11 09:35:00,48.62,48.62,48.28,48.45,333990.0,47.9266,47.9266,47.5915,47.7591,333990.0
2024-06-11 09:40:00,48.43,48.68,48.37,48.64,180235.0,47.7394,47.9858,47.6802,47.9464,180235.0
2024-06-11 09:45:00,48.62,48.65,48.4,48.48,186884.0,47.9266,47.9562,47.7098,47.7886,186884.0
2024-06-11 09:50:00,48.47,48.76,48.43,48.63,184021.0,47.7788,48.0646,47.7394,47.9365,184021.0
2024-06-11 09:55:00,48.63,48.74,48.56,48.64,154301.0,47.9365,48.0449,47.8675,47.9464,154301.0
2024-06-11 10:00:00,48.64,48.68,48.43,48.49,150399.0,47.9464,47.9858,47.7394,47.7985,150399.0
2024-06-11 10:05:00,48.49,48.75,48.44,48.66,125399.0,47.7985,48.0548,47.7492,47.9661,125399.0
2024-06-11 10:10:00,48.66,48.74,48.6,48.72,99268.0,47.9661,48.0449,47.9069,48.0252,99268.0
2024-06-11 10:15:00,48.73,48.77,48.58,48.61,144136.0,48.0351,48.0745,47.8872,47.9168,144136.0
2024-06-11 10:20:00,48.6,48.7,48.6,48.66,111582.0,47.9069,48.0055,47.9069,47.9661,111582.0
2024-06-11 10:25:00,48.67,48.73,48.61,48.73,67964.0,47.9759,48.0351,47.9168,48.0351,67964.0
2024-06-11 10:30:00,48.73,48.98,48.64,48.97,269157.0,48.0351,48.2815,47.9464,48.2717,269157.0
2024-06-11 10:35:00,48.97,49.12,48.92,49.03,134747.0,48.2717,48.4195,48.2224,48.3308,134747.0
2024-06-11 10:40:00,49.03,49.14,49.03,49.04,71409.0,48.3308,48.4392,48.3308,48.3407,71409.0
2024-06-11 10:45:00,49.03,49.06,48.95,49.03,55293.0,48.3308,48.3604,48.2519,48.3308,55293.0
2024-06-11 10:50:00,49.04,49.07,48.97,49.01,90483.0,48.3407,48.3702,48.2717,48.3111,90483.0
2024-06-11 10:55:00,49.01,49.07,48.97,49.01,130737.0,48.3111,48.3702,48.2717,48.3111,130737.0
2024-06-11 11:00:00,49.01,49.04,48.97,48.97,59485.0,48.3111,48.3407,48.2717,48.2717,59485.0
2024-06-11 11:05:00,48.98,49.05,48.98,49.02,32700.0,48.2815,48.3505,48.2815,48.3209,32700.0
2024-06-11 11:10:00,49.02,49.06,48.99,49.0,55820.0,48.3209,48.3604,48.2914,48.3012,55820.0
2024-06-11 11:15:00,49.0,49.09,48.97,49.07,104763.0,48.3012,48.3899,48.2717,48.3702,104763.0
2024-06-11 11:20:00,49.07,49.16,49.06,49.08,88638.0,48.3702,48.4589,48.3604,48.3801,88638.0
2024-06-11 11:25:00,49.07,49.17,49.07,49.14,59131.0,48.3702,48.4688,48.3702,48.4392,59131.0
2024-06-11 11:30:00,49.15,49.2,49.11,49.16,93568.0,48.4491,48.4984,48.4097,48.4589,93568.0
2024-06-11 11:35:00,49.16,49.24,49.14,49.17,87615.0,48.4589,48.5378,48.4392,48.4688,87615.0
2024-06-11 11:40:00,49.15,49.15,49.03,49.06,83813.0,48.4491,48.4491,48.3308,48.3604,83813.0
2024-06-11 11:45:00,49.07,49.07,48.9,48.95,91883.0,48.3702,48.3702,48.2027,48.2519,91883.0
2024-06-11 11:50:00,48.95,49.08,48.94,49.05,58612.0,48.2519,48.3801,48.2421,48.3505,58612.0
2024-06-11 11:55:00,49.06,49.09,49.04,49.08,38224.0,48.3604,48.3899,48.3407,48.3801,38224.0
2024-06-11 12:00:00,49.08,49.13,49.06,49.13,54549.0,48.3801,48.4294,48.3604,48.4294,54549.0
2024-06-11 12:05:00,49.12,49.16,49.08,49.09,55620.0,48.4195,48.4589,48.3801,48.3899,55620.0
2024-06-11 12:10:00,49.09,49.1,49.03,49.04,45065.0,48.3899,48.3998,48.3308,48.3407,45065.0
2024-06-11 12:15:00,49.05,49.06,48.98,48.99,48204.0,48.3505,48.3604,48.2815,48.2914,48204.0
2024-06-11 12:20:00,49.0,49.02,48.9,48.93,68096.0,48.3012,48.3209,48.2027,48.2322,68096.0
2024-06-11 12:25:00,48.92,49.09,48.92,49.05,36771.0,48.2224,48.3899,48.2224,48.3505,36771.0
2024-06-11 12:30:00,49.06,49.14,49.01,49.14,92902.0,48.3604,48.4392,48.3111,48.4392,92902.0
2024-06-11 12:35:00,49.14,49.24,49.12,49.23,28521.0,48.4392,48.5378,48.4195,48.5279,28521.0
2024-06-11 12:40:00,49.22,49.23,49.16,49.2,45372.0,48.5181,48.5279,48.4589,48.4984,45372.0
2024-06-11 12:45:00,49.2,49.22,49.16,49.21,51531.0,48.4984,48.5181,48.4589,48.5082,51531.0
2024-06-11 12:50:00,49.22,49.24,49.19,49.22,28668.0,48.5181,48.5378,48.4885,48.5181,28668.0
2024-06-11 12:55:00,49.22,49.24,49.18,49.21,38482.0,48.5181,48.5378,48.4787,48.5082,38482.0
2024-06-11 13:00:00,49.21,49.29,49.13,49.22,106527.0,48.5082,48.5871,48.4294,48.5181,106527.0
2024-06-11 13:05:00,49.22,49.24,49.16,49.16,40230.0,48.5181,48.5378,48.4589,48.4589,40230.0
2024-06-11 13:10:00,49.16,49.19,49.15,49.15,18484.0,48.4589,48.4885,48.4491,48.4491,18484.0
2024-06-11 13:15:00,49.16,49.19,49.06,49.11,42112.0,48.4589,48.4885,48.3604,48.4097,42112.0
2024-06-11 13:20:00,49.11,49.14,49.05,49.05,25686.0,48.4097,48.4392,48.3505,48.3505,25686.0
2024-06-11 13:25:00,49.06,49.12,49.06,49.11,26705.0,48.3604,48.4195,48.3604,48.4097,26705.0
2024-06-11 13:30:00,49.12,49.14,49.09,49.12,35385.0,48.4195,48.4392,48.3899,48.4195,35385.0
2024-06-11 13:35:00,49.13,49.17,49.11,49.16,24173.0,48.4294,48.4688,48.4097,48.4589,24173.0
2024-06-11 13:40:00,49.16,49.17,49.11,49.14,25906.0,48.4589,48.4688,48.4097,48.4392,25906.0
2024-06-11 13:45:00,49.15,49.23,49.13,49.22,54820.0,48.4491,48.5279,48.4294,48.5181,54820.0
2024-06-11 13:50:00,49.22,49.31,49.2,49.3,62665.0,48.5181,48.6068,48.4984,48.5969,62665.0
2024-06-11 13:55:00,49.3,49.35,49.28,49.34,60769.0,48.5969,48.6462,48.5772,48.6364,60769.0
2024-06-11 14:00:00,49.35,49.44,49.31,49.42,87390.0,48.6462,48.735,48.6068,48.7152,87390.0
2024-06-11 14:05:00,49.42,49.42,49.29,49.3,87723.0,48.7152,48.7152,48.5871,48.5969,87723.0
2024-06-11 14:10:00,49.3,49.31,49.26,49.3,58403.0,48.5969,48.6068,48.5575,48.5969,58403.0
2024-06-11 14:15:00,49.3,49.34,49.26,49.34,38248.0,48.5969,48.6364,48.5575,48.6364,38248.0
2024-06-11 14:20:00,49.33,49.41,49.29,49.31,114635.0,48.6265,48.7054,48.5871,48.6068,114635.0
2024-06-11 14:25:00,49.31,49.35,49.3,49.35,22952.0,48.6068,48.6462,48.5969,48.6462,22952.0
2024-06-11 14:30:00,49.35,49.4,49.32,49.32,46794.0,48.6462,48.6955,48.6167,48.6167,46794.0
2024-06-11 14:35:00,49.33,49.36,49.32,49.32,55516.0,48.6265,48.6561,48.6167,48.6167,55516.0
2024-06-11 14:40:00,49.32,49.36,49.27,49.28,34648.0,48.6167,48.6561,48.5674,48.5772,34648.0
2024-06-11 14:45:00,49.28,49.34,49.27,49.3,40108.0,48.5772,48.6364,48.5674,48.5969,40108.0
2024-06-11 14:50:00,49.3,49.32,49.26,49.27,37882.0,48.5969,48.6167,48.5575,48.5674,37882.0
2024-06-11 14:55:00,49.28,49.35,49.25,49.34,61349.0,48.5772,48.6462,48.5477,48.6364,61349.0
2024-06-11 15:00:00,49.35,49.42,49.34,49.36,107724.0,48.6462,48.7152,48.6364,48.6561,107724.0
2024-06-11 15:05:00,49.37,49.4,49.35,49.38,69334.0,48.666,48.6955,48.6462,48.6758,69334.0
2024-06-11 15:10:00,49.37,49.42,49.32,49.41,52849.0,48.666,48.7152,48.6167,48.7054,52849.0
2024-06-11 15:15:00,49.41,49.42,49.33,49.33,51371.0,48.7054,48.7152,48.6265,48.6265,51371.0
2024-06-11 15:20:00,49.32,49.33,49.25,49.26,58811.0,48.6167,48.6265,48.5477,48.5575,58811.0
2024-06-11 15:25:00,49.26,49.26,49.2,49.21,50248.0,48.5575,48.5575,48.4984,48.5082,50248.0
2024-06-11 15:30:00,49.21,49.23,49.15,49.18,104442.0,48.5082,48.5279,48.4491,48.4787,104442.0
2024-06-11 15:35:00,49.19,49.22,49.17,49.21,70586.0,48.4885,48.5181,48.4688,48.5082,70586.0
2024-06-11 15:40:00,49.22,49.23,49.16,49.19,73836.0,48.5181,48.5279,48.4589,48.4885,73836.0
2024-06-11 15:45:00,49.19,49.25,49.16,49.16,140080.0,48.4885,48.5477,48.4589,48.4589,140080.0
2024-06-11 15:50:00,49.17,49.31,49.16,49.28,275814.0,48.4688,48.6068,48.4589,48.5772,275814.0
2024-06-11 15:55:00,49.28,49.38,49.27,49.34,603548.0,48.5772,48.6758,48.5674,48.6364,603548.0
2024-06-12 09:30:00,50.86,51.27,50.28,50.38,593898.0,50.1347,50.5389,49.563,49.6615,593898.0
2024-06-12 09:35:00,50.38,50.41,50.04,50.09,184340.0,49.6615,49.6911,49.3264,49.3757,184340.0
2024-06-12 09:40:00,50.07,50.12,49.83,50.01,163922.0,49.356,49.4053,49.1194,49.2968,163922.0
2024-06-12 09:45:00,50.01,50.14,49.86,49.98,122536.0,49.2968,49.425,49.149,49.2673,122536.0
2024-06-12 09:50:00,49.98,50.04,49.89,49.9,83158.0,49.2673,49.3264,49.1785,49.1884,83158.0
2024-06-12 09:55:00,49.9,50.08,49.9,50.0,69975.0,49.1884,49.3658,49.1884,49.287,69975.0
2024-06-12 10:00:00,50.01,50.03,49.86,49.94,89702.0,49.2968,49.3165,49.149,49.2278,89702.0
2024-06-12 10:05:00,49.95,49.95,49.77,49.82,66323.0,49.2377,49.2377,49.0602,49.1095,66323.0
2024-06-12 10:10:00,49.82,50.12,49.68,50.12,233495.0,49.1095,49.4053,48.9715,49.4053,233495.0
2024-06-12 10:15:00,50.11,50.22,50.05,50.2,78374.0,49.3954,49.5038,49.3363,49.4841,78374.0
2024-06-12 10:20:00,50.2,50.26,50.18,50.22,117285.0,49.4841,49.5433,49.4644,49.5038,117285.0
2024-06-12 10:25:00,50.22,50.37,50.21,50.3,107493.0,49.5038,49.6517,49.494,49.5827,107493.0
2024-06-12 10:30:00,50.3,50.31,49.98,49.98,112392.0,49.5827,49.5925,49.2673,49.2673,112392.0
2024-06-12 10:35:00,49.98,50.01,49.68,49.71,89991.0,49.2673,49.2968,48.9715,49.0011,89991.0
2024-06-12 10:40:00,49.72,49.79,49.64,49.64,129721.0,49.011,49.08,48.9321,48.9321,129721.0
2024-06-12 10:45:00,49.63,49.73,49.59,49.72,103565.0,48.9222,49.0208,48.8828,49.011,103565.0
2024-06-12 10:50:00,49.7,49.79,49.6,49.75,71354.0,48.9912,49.08,48.8927,49.0405,71354.0
2024-06-12 10:55:00,49.74,49.79,49.66,49.75,92729.0,49.0307,49.08,48.9518,49.0405,92729.0
2024-06-12 11:00:00,49.74,49.85,49.72,49.83,55724.0,49.0307,49.1391,49.011,49.1194,55724.0
2024-06-12 11:05:00,49.84,49.93,49.8,49.9,79198.0,49.1292,49.218,49.0898,49.1884,79198.0
2024-06-12 11:10:00,49.89,49.91,49.83,49.87,72876.0,49.1785,49.1983,49.1194,49.1588,72876.0
2024-06-12 11:15:00,49.86,49.98,49.85,49.86,58644.0,49.149,49.2673,49.1391,49.149,58644.0
2024-06-12 11:20:00,49.87,49.94,49.85,49.86,41128.0,49.1588,49.2278,49.1391,49.149,41128.0
2024-06-12 11:25:00,49.86,49.97,49.85,49.92,84559.0,49.149,49.2574,49.1391,49.2081,84559.0
2024-06-12 11:30:00,49.91,49.91,49.78,49.8,35628.0,49.1983,49.1983,49.0701,49.0898,35628.0
2024-06-12 11:35:00,49.79,49.94,49.78,49.91,93983.0,49.08,49.2278,49.0701,49.1983,93983.0
2024-06-12 11:40:00,49.91,49.96,49.8,49.82,122279.0,49.1983,49.2475,49.0898,49.1095,122279.0
2024-06-12 11:45:00,49.82,49.82,49.72,49.73,32994.0,49.1095,49.1095,49.011,49.0208,32994.0
2024-06-12 11:50:00,49.74,49.8,49.65,49.8,85970.0,49.0307,49.0898,48.942,49.0898,85970.0
2024-06-12 11:55:00,49.79,49.8,49.7,49.76,76747.0,49.08,49.0898,48.9912,49.0504,76747.0
2024-06-12 12:00:00,49.76,49.79,49.69,49.7,58404.0,49.0504,49.08,48.9814,48.9912,58404.0
2024-06-12 12:05:00,49.7,49.76,49.67,49.74,38693.0,48.9912,49.0504,48.9617,49.0307,38693.0
2024-06-12 12:10:00,49.74,49.76,49.68,49.69,34579.0,49.0307,49.0504,48.9715,48.9814,34579.0
2024-06-12 12:15:00,49.68,49.69,49.65,49.66,13712.0,48.9715,48.9814,48.942,48.9518,13712.0
2024-06-12 12:20:00,49.66,49.72,49.65,49.71,28870.0,48.9518,49.011,48.942,49.0011,28870.0
2024-06-12 12:25:00,49.71,49.74,49.67,49.72,51552.0,49.0011,49.0307,48.9617,49.011,51552.0
2024-06-12 12:30:00,49.7,49.77,49.68,49.73,27683.0,48.9912,49.0602,48.9715,49.0208,27683.0
2024-06-12 12:35:00,49.73,49.78,49.72,49.77,34653.0,49.0208,49.0701,49.011,49.0602,34653.0
2024-06-12 12:40:00,49.77,49.8,49.73,49.76,33302.0,49.0602,49.0898,49.0208,49.0504,33302.0
2024-06-12 12:45:00,49.76,49.79,49.74,49.76,37522.0,49.0504,49.08,49.0307,49.0504,37522.0
2024-06-12 12:50:00,49.76,49.78,49.71,49.75,38858.0,49.0504,49.0701,49.0011,49.0405,38858.0
2024-06-12 12:55:00,49.74,49.8,49.72,49.75,57599.0,49.0307,49.0898,49.011,49.0405,57599.0
2024-06-12 13:00:00,49.76,49.77,49.66,49.67,35918.0,49.0504,49.0602,48.9518,48.9617,35918.0
2024-06-12 13:05:00,49.67,49.68,49.63,49.63,61211.0,48.9617,48.9715,48.9222,48.9222,61211.0
2024-06-12 13:10:00,49.62,49.67,49.62,49.64,35386.0,48.9124,48.9617,48.9124,48.9321,35386.0
2024-06-12 13:15:00,49.64,49.67,49.63,49.66,18405.0,48.9321,48.9617,48.9222,48.9518,18405.0
2024-06-12 13:20:00,49.66,49.72,49.66,49.72,68731.0,48.9518,49.011,48.9518,49.011,68731.0
2024-06-12 13:25:00,49.71,49.76,49.7,49.71,40791.0,49.0011,49.0504,48.9912,49.0011,40791.0
2024-06-12 13:30:00,49.71,49.72,49.56,49.59,95116.0,49.0011,49.011,48.8532,48.8828,95116.0
2024-06-12 13:35:00,49.59,49.6,49.55,49.56,40403.0,48.8828,48.8927,48.8434,48.8532,40403.0
2024-06-12 13:40:00,49.55,49.63,49.54,49.59,55920.0,48.8434,48.9222,48.8335,48.8828,55920.0
2024-06-12 13:45:00,49.57,49.59,49.53,49.55,29203.0,48.8631,48.8828,48.8237,48.8434,29203.0
2024-06-12 13:50:00,49.56,49.66,49.56,49.65,50694.0,48.8532,48.9518,48.8532,48.942,50694.0
2024-06-12 13:55:00,49.65,49.67,49.57,49.57,136667.0,48.942,48.9617,48.8631,48.8631,136667.0
2024-06-12 14:00:00,49.58,49.64,49.18,49.42,169289.0,48.873,48.9321,48.4787,48.7152,169289.0
2024-06-12 14:05:00,49.42,49.55,49.29,49.4,117298.0,48.7152,48.8434,48.5871,48.6955,117298.0
2024-06-12 14:10:00,49.41,49.53,49.37,49.4,69278.0,48.7054,48.8237,48.666,48.6955,69278.0
2024-06-12 14:15:00,49.41,49.61,49.37,49.55,65361.0,48.7054,48.9025,48.666,48.8434,65361.0
2024-06-12 14:20:00,49.53,49.6,49.47,49.55,43647.0,48.8237,48.8927,48.7645,48.8434,43647.0
2024-06-12 14:25:00,49.56,49.66,49.54,49.64,42598.0,48.8532,48.9518,48.8335,48.9321,42598.0
2024-06-12 14:30:00,49.64,49.78,49.46,49.72,148501.0,48.9321,49.0701,48.7547,49.011,148501.0
2024-06-12 14:35:00,49.7,49.76,49.48,49.69,125580.0,48.9912,49.0504,48.7744,48.9814,125580.0
2024-06-12 14:40:00,49.68,49.71,49.33,49.47,80152.0,48.9715,49.0011,48.6265,48.7645,80152.0
2024-06-12 14:45:00,49.45,49.46,49.29,49.32,90798.0,48.7448,48.7547,48.5871,48.6167,90798.0
2024-06-12 14:50:00,49.36,49.45,49.28,49.36,70832.0,48.6561,48.7448,48.5772,48.6561,70832.0
2024-06-12 14:55:00,49.36,49.59,49.34,49.48,40442.0,48.6561,48.8828,48.6364,48.7744,40442.0
2024-06-12 15:00:00,49.46,49.61,49.44,49.51,57529.0,48.7547,48.9025,48.735,48.804,57529.0
2024-06-12 15:05:00,49.51,49.54,49.42,49.47,48571.0,48.804,48.8335,48.7152,48.7645,48571.0
2024-06-12 15:10:00,49.47,49.49,49.38,49.45,85454.0,48.7645,48.7842,48.6758,48.7448,85454.0
2024-06-12 15:15:00,49.45,49.48,49.38,49.42,62464.0,48.7448,48.7744,48.6758,48.7152,62464.0
2024-06-12 15:20:00,49.42,49.43,49.16,49.18,147813.0,48.7152,48.7251,48.4589,48.4787,147813.0
2024-06-12 15:25:00,49.15,49.21,48.92,48.96,150947.0,48.4491,48.5082,48.2224,48.2618,150947.0
2024-06-12 15:30:00,48.97,49.08,48.92,49.03,167527.0,48.2717,48.3801,48.2224,48.3308,167527.0
2024-06-12 15:35:00,49.02,49.16,48.97,49.07,90887.0,48.3209,48.4589,48.2717,48.3702,90887.0
2024-06-12 15:40:00,49.06,49.17,49.03,49.12,98704.0,48.3604,48.4688,48.3308,48.4195,98704.0
2024-06-12 15:45:00,49.13,49.28,49.1,49.25,131710.0,48.4294,48.5772,48.3998,48.5477,131710.0
2024-06-12 15:50:00,49.26,49.33,49.2,49.26,205100.0,48.5575,48.6265,48.4984,48.5575,205100.0
2024-06-12 15:55:00,49.27,49.36,49.17,49.19,583317.0,48.5674,48.6561,48.4688,48.4885,583317.0
2024-06-13 09:30:00,49.11,49.11,48.76,48.89,218318.0,48.4097,48.4097,48.0646,48.1928,218318.0
2024-06-13 09:35:00,48.9,48.96,48.45,48.54,325134.0,48.2027,48.2618,47.7591,47.8478,325134.0
2024-06-13 09:40:00,48.55,48.63,48.34,48.41,233707.0,47.8576,47.9365,47.6506,47.7196,233707.0
2024-06-13 09:45:00,48.4,48.48,48.29,48.41,207771.0,47.7098,47.7886,47.6014,47.7196,207771.0
2024-06-13 09:50:00,48.42,48.48,48.26,48.26,169420.0,47.7295,47.7886,47.5718,47.5718,169420.0
2024-06-13 09:55:00,48.27,48.32,48.22,48.26,168682.0,47.5816,47.6309,47.5324,47.5718,168682.0
2024-06-13 10:00:00,48.27,48.35,48.12,48.12,177686.0,47.5816,47.6605,47.4338,47.4338,177686.0
2024-06-13 10:05:00,48.12,48.25,48.1,48.2,115291.0,47.4338,47.5619,47.4141,47.5126,115291.0
2024-06-13 10:10:00,48.19,48.19,48.01,48.08,181293.0,47.5028,47.5028,47.3253,47.3943,181293.0
2024-06-13 10:15:00,48.08,48.22,48.06,48.13,102203.0,47.3943,47.5324,47.3746,47.4436,102203.0
2024-06-13 10:20:00,48.14,48.17,47.97,47.98,173416.0,47.4535,47.4831,47.2859,47.2958,173416.0
2024-06-13 10:25:00,47.99,48.0,47.84,47.98,267359.0,47.3056,47.3155,47.1578,47.2958,267359.0
2024-06-13 10:30:00,47.98,47.99,47.87,47.93,124486.0,47.2958,47.3056,47.1873,47.2465,124486.0
2024-06-13 10:35:00,47.91,48.02,47.88,48.01,109184.0,47.2268,47.3352,47.1972,47.3253,109184.0
2024-06-13 10:40:00,48.02,48.02,47.88,47.91,86491.0,47.3352,47.3352,47.1972,47.2268,86491.0
2024-06-13 10:45:00,47.92,47.96,47.85,47.93,72714.0,47.2366,47.2761,47.1676,47.2465,72714.0
2024-06-13 10:50:00,47.93,47.99,47.91,47.98,84621.0,47.2465,47.3056,47.2268,47.2958,84621.0
2024-06-13 10:55:00,47.98,48.1,47.97,48.08,103401.0,47.2958,47.4141,47.2859,47.3943,103401.0
2024-06-13 11:00:00,48.08,48.09,47.99,48.01,68779.0,47.3943,47.4042,47.3056,47.3253,68779.0
2024-06-13 11:05:00,48.0,48.08,47.92,47.94,114232.0,47.3155,47.3943,47.2366,47.2563,114232.0
2024-06-13 11:10:00,47.93,47.98,47.91,47.97,65006.0,47.2465,47.2958,47.2268,47.2859,65006.0
2024-06-13 11:15:00,47.97,47.98,47.82,47.88,122830.0,47.2859,47.2958,47.1381,47.1972,122830.0
2024-06-13 11:20:00,47.89,47.91,47.8,47.87,80025.0,47.2071,47.2268,47.1183,47.1873,80025.0
2024-06-13 11:25:00,47.87,47.93,47.84,47.88,68973.0,47.1873,47.2465,47.1578,47.1972,68973.0
2024-06-13 11:30:00,47.88,47.92,47.84,47.91,78966.0,47.1972,47.2366,47.1578,47.2268,78966.0
2024-06-13 11:35:00,47.91,47.97,47.83,47.84,51095.0,47.2268,47.2859,47.1479,47.1578,51095.0
2024-06-13 11:40:00,47.84,47.87,47.76,47.79,92522.0,47.1578,47.1873,47.0789,47.1085,92522.0
2024-06-13 11:45:00,47.8,47.82,47.72,47.78,100323.0,47.1183,47.1381,47.0395,47.0986,100323.0
2024-06-13 11:50:00,47.8,47.86,47.78,47.8,79496.0,47.1183,47.1775,47.0986,47.1183,79496.0
2024-06-13 11:55:00,47.81,47.83,47.76,47.77,44669.0,47.1282,47.1479,47.0789,47.0888,44669.0
2024-06-13 12:00:00,47.77,47.78,47.66,47.73,90942.0,47.0888,47.0986,46.9803,47.0493,90942.0
2024-06-13 12:05:00,47.73,47.77,47.61,47.63,83517.0,47.0493,47.0888,46.931,46.9508,83517.0
2024-06-13 12:10:00,47.63,47.73,47.62,47.72,67614.0,46.9508,47.0493,46.9409,47.0395,67614.0
2024-06-13 12:15:00,47.72,47.72,47.61,47.66,69903.0,47.0395,47.0395,46.931,46.9803,69903.0
2024-06-13 12:20:00,47.66,47.74,47.64,47.7,106147.0,46.9803,47.0592,46.9606,47.0198,106147.0
2024-06-13 12:25:00,47.7,47.75,47.64,47.74,75149.0,47.0198,47.0691,46.9606,47.0592,75149.0
2024-06-13 12:30:00,47.75,47.81,47.73,47.8,72190.0,47.0691,47.1282,47.0493,47.1183,72190.0
2024-06-13 12:35:00,47.8,47.8,47.73,47.79,40348.0,47.1183,47.1183,47.0493,47.1085,40348.0
2024-06-13 12:40:00,47.79,47.79,47.73,47.75,55623.0,47.1085,47.1085,47.0493,47.0691,55623.0
2024-06-13 12:45:00,47.75,47.78,47.72,47.76,38879.0,47.0691,47.0986,47.0395,47.0789,38879.0
2024-06-13 12:50:00,47.76,47.83,47.75,47.81,51030.0,47.0789,47.1479,47.0691,47.1282,51030.0
2024-06-13 12:55:00,47.8,47.91,47.77,47.9,241634.0,47.1183,47.2268,47.0888,47.2169,241634.0
2024-06-13 13:00:00,47.9,48.11,47.88,48.01,252435.0,47.2169,47.4239,47.1972,47.3253,252435.0
2024-06-13 13:05:00,48.02,48.07,47.99,48.04,101749.0,47.3352,47.3845,47.3056,47.3549,101749.0
2024-06-13 13:10:00,48.04,48.12,48.03,48.08,74469.0,47.3549,47.4338,47.3451,47.3943,74469.0
2024-06-13 13:15:00,48.08,48.08,48.0,48.01,109536.0,47.3943,47.3943,47.3155,47.3253,109536.0
2024-06-13 13:20:00,48.01,48.06,47.99,48.03,37884.0,47.3253,47.3746,47.3056,47.3451,37884.0
2024-06-13 13:25:00,48.04,48.06,48.02,48.03,33124.0,47.3549,47.3746,47.3352,47.3451,33124.0
2024-06-13 13:30:00,48.03,48.03,47.95,47.96,42672.0,47.3451,47.3451,47.2662,47.2761,42672.0
2024-06-13 13:35:00,47.96,47.96,47.88,47.93,50236.0,47.2761,47.2761,47.1972,47.2465,50236.0
2024-06-13 13:40:00,47.93,47.95,47.9,47.9,47487.0,47.2465,47.2662,47.2169,47.2169,47487.0
2024-06-13 13:45:00,47.91,47.92,47.87,47.91,53264.0,47.2268,47.2366,47.1873,47.2268,53264.0
2024-06-13 13:50:00,47.91,47.99,47.89,47.98,58127.0,47.2268,47.3056,47.2071,47.2958,58127.0
2024-06-13 13:55:00,47.99,48.05,47.97,48.03,74873.0,47.3056,47.3648,47.2859,47.3451,74873.0
2024-06-13 14:00:00,48.03,48.03,47.98,47.99,80640.0,47.3451,47.3451,47.2958,47.3056,80640.0
2024-06-13 14:05:00,47.99,47.99,47.94,47.96,51979.0,47.3056,47.3056,47.2563,47.2761,51979.0
2024-06-13 14:10:00,47.97,48.02,47.95,47.98,40249.0,47.2859,47.3352,47.2662,47.2958,40249.0
2024-06-13 14:15:00,47.98,47.99,47.94,47.96,43222.0,47.2958,47.3056,47.2563,47.2761,43222.0
2024-06-13 14:20:00,47.96,47.98,47.91,47.95,97019.0,47.2761,47.2958,47.2268,47.2662,97019.0
2024-06-13 14:25:00,47.95,48.1,47.94,48.05,199195.0,47.2662,47.4141,47.2563,47.3648,199195.0
2024-06-13 14:30:00,48.05,48.05,47.96,47.96,62245.0,47.3648,47.3648,47.2761,47.2761,62245.0
2024-06-13 14:35:00,47.96,47.97,47.9,47.91,55970.0,47.2761,47.2859,47.2169,47.2268,55970.0
2024-06-13 14:40:00,47.9,48.0,47.9,48.0,50530.0,47.2169,47.3155,47.2169,47.3155,50530.0
2024-06-13 14:45:00,47.99,48.0,47.96,47.96,47394.0,47.3056,47.3155,47.2761,47.2761,47394.0
2024-06-13 14:50:00,47.96,48.0,47.95,47.96,55124.0,47.2761,47.3155,47.2662,47.2761,55124.0
2024-06-13 14:55:00,47.96,48.0,47.94,47.98,42146.0,47.2761,47.3155,47.2563,47.2958,42146.0
2024-06-13 15:00:00,47.97,47.99,47.92,47.98,52563.0,47.2859,47.3056,47.2366,47.2958,52563.0
2024-06-13 15:05:00,47.98,47.98,47.9,47.94,54367.0,47.2958,47.2958,47.2169,47.2563,54367.0
2024-06-13 15:10:00,47.93,47.99,47.91,47.96,60212.0,47.2465,47.3056,47.2268,47.2761,60212.0
2024-06-13 15:15:00,47.96,47.97,47.91,47.95,88176.0,47.2761,47.2859,47.2268,47.2662,88176.0
2024-06-13 15:20:00,47.96,47.97,47.87,47.92,97548.0,47.2761,47.2859,47.1873,47.2366,97548.0
2024-06-13 15:25:00,47.91,48.0,47.89,47.92,118135.0,47.2268,47.3155,47.2071,47.2366,118135.0
2024-06-13 15:30:00,47.93,47.93,47.84,47.9,95687.0,47.2465,47.2465,47.1578,47.2169,95687.0
2024-06-13 15:35:00,47.91,48.02,47.86,48.0,109020.0,47.2268,47.3352,47.1775,47.3155,109020.0
2024-06-13 15:40:00,48.0,48.04,47.98,48.0,139851.0,47.3155,47.3549,47.2958,47.3155,139851.0
2024-06-13 15:45:00,48.0,48.06,47.97,48.03,180462.0,47.3155,47.3746,47.2859,47.3451,180462.0
2024-06-13 15:50:00,48.03,48.08,48.01,48.08,379155.0,47.3451,47.3943,47.3253,47.3943,379155.0
2024-06-13 15:55:00,48.08,48.13,47.96,47.96,902002.0,47.3943,47.4436,47.2761,47.2761,902002.0
2024-06-14 09:30:00,47.71,49.19,47.68,47.93,244612.0,47.0296,48.4885,47.0001,47.2465,244612.0
2024-06-14 09:35:00,47.95,48.09,47.73,47.82,165246.0,47.2662,47.4042,47.0493,47.1381,165246.0
2024-06-14 09:40:00,47.83,47.99,47.78,47.9,166905.0,47.1479,47.3056,47.0986,47.2169,166905.0
2024-06-14 09:45:00,47.9,47.95,47.73,47.94,159180.0,47.2169,47.2662,47.0493,47.2563,159180.0
2024-06-14 09:50:00,47.95,47.95,47.72,47.73,77897.0,47.2662,47.2662,47.0395,47.0493,77897.0
2024-06-14 09:55:00,47.73,47.74,47.56,47.67,156086.0,47.0493,47.0592,46.8818,46.9902,156086.0
2024-06-14 10:00:00,47.66,47.66,47.4,47.5,135051.0,46.9803,46.9803,46.724,46.8226,135051.0
2024-06-14 10:05:00,47.51,47.74,47.51,47.68,70083.0,46.8325,47.0592,46.8325,47.0001,70083.0
2024-06-14 10:10:00,47.68,47.7,47.58,47.6,64888.0,47.0001,47.0198,46.9015,46.9212,64888.0
2024-06-14 10:15:00,47.6,47.72,47.6,47.64,53715.0,46.9212,47.0395,46.9212,46.9606,53715.0
2024-06-14 10:20:00,47.63,47.74,47.61,47.73,44323.0,46.9508,47.0592,46.931,47.0493,44323.0
2024-06-14 10:25:00,47.73,47.77,47.67,47.7,62897.0,47.0493,47.0888,46.9902,47.0198,62897.0
2024-06-14 10:30:00,47.7,47.72,47.58,47.63,187050.0,47.0198,47.0395,46.9015,46.9508,187050.0
2024-06-14 10:35:00,47.63,47.65,47.44,47.46,52269.0,46.9508,46.9705,46.7635,46.7832,52269.0
2024-06-14 10:40:00,47.46,47.46,47.38,47.43,103128.0,46.7832,46.7832,46.7043,46.7536,103128.0
2024-06-14 10:45:00,47.43,47.52,47.4,47.49,78630.0,46.7536,46.8423,46.724,46.8128,78630.0
2024-06-14 10:50:00,47.48,47.61,47.48,47.6,109085.0,46.8029,46.931,46.8029,46.9212,109085.0
2024-06-14 10:55:00,47.6,47.69,47.59,47.68,28892.0,46.9212,47.0099,46.9113,47.0001,28892.0
2024-06-14 11:00:00,47.68,47.78,47.67,47.75,126682.0,47.0001,47.0986,46.9902,47.0691,126682.0
2024-06-14 11:05:00,47.76,47.79,47.65,47.68,125549.0,47.0789,47.1085,46.9705,47.0001,125549.0
2024-06-14 11:10:00,47.67,47.8,47.67,47.8,76189.0,46.9902,47.1183,46.9902,47.1183,76189.0
2024-06-14 11:15:00,47.8,47.81,47.73,47.73,44563.0,47.1183,47.1282,47.0493,47.0493,44563.0
2024-06-14 11:20:00,47.73,47.87,47.71,47.84,89046.0,47.0493,47.1873,47.0296,47.1578,89046.0
2024-06-14 11:25:00,47.84,47.88,47.81,47.88,36582.0,47.1578,47.1972,47.1282,47.1972,36582.0
2024-06-14 11:30:00,47.88,47.93,47.87,47.91,59295.0,47.1972,47.2465,47.1873,47.2268,59295.0
2024-06-14 11:35:00,47.9,47.95,47.85,47.95,35959.0,47.2169,47.2662,47.1676,47.2662,35959.0
2024-06-14 11:40:00,47.94,47.95,47.8,47.84,59868.0,47.2563,47.2662,47.1183,47.1578,59868.0
2024-06-14 11:45:00,47.84,47.88,47.82,47.84,32956.0,47.1578,47.1972,47.1381,47.1578,32956.0
2024-06-14 11:50:00,47.84,47.88,47.79,47.84,104672.0,47.1578,47.1972,47.1085,47.1578,104672.0
2024-06-14 11:55:00,47.85,47.95,47.8,47.95,46244.0,47.1676,47.2662,47.1183,47.2662,46244.0
2024-06-14 12:00:00,47.95,48.04,47.94,48.04,47776.0,47.2662,47.3549,47.2563,47.3549,47776.0
2024-06-14 12:05:00,48.04,48.14,48.03,48.11,90748.0,47.3549,47.4535,47.3451,47.4239,90748.0
2024-06-14 12:10:00,48.11,48.16,48.09,48.1,117443.0,47.4239,47.4732,47.4042,47.4141,117443.0
2024-06-14 12:15:00,48.11,48.13,48.02,48.03,69818.0,47.4239,47.4436,47.3352,47.3451,69818.0
2024-06-14 12:20:00,48.03,48.09,48.03,48.08,24309.0,47.3451,47.4042,47.3451,47.3943,24309.0
2024-06-14 12:25:00,48.07,48.08,48.02,48.08,26632.0,47.3845,47.3943,47.3352,47.3943,26632.0
2024-06-14 12:30:00,48.07,48.09,48.02,48.05,102025.0,47.3845,47.4042,47.3352,47.3648,102025.0
2024-06-14 12:35:00,48.05,48.17,48.04,48.14,15974.0,47.3648,47.4831,47.3549,47.4535,15974.0
2024-06-14 12:40:00,48.13,48.15,48.11,48.13,21705.0,47.4436,47.4633,47.4239,47.4436,21705.0
2024-06-14 12:45:00,48.12,48.15,48.08,48.14,25522.0,47.4338,47.4633,47.3943,47.4535,25522.0
2024-06-14 12:50:00,48.16,48.16,48.08,48.11,62717.0,47.4732,47.4732,47.3943,47.4239,62717.0
2024-06-14 12:55:00,48.11,48.16,48.1,48.14,29342.0,47.4239,47.4732,47.4141,47.4535,29342.0
2024-06-14 13:00:00,48.14,48.18,48.13,48.14,19168.0,47.4535,47.4929,47.4436,47.4535,19168.0
2024-06-14 13:05:00,48.14,48.35,48.14,48.33,66358.0,47.4535,47.6605,47.4535,47.6408,66358.0
2024-06-14 13:10:00,48.34,48.34,48.24,48.29,39136.0,47.6506,47.6506,47.5521,47.6014,39136.0
2024-06-14 13:15:00,48.28,48.3,48.22,48.3,32656.0,47.5915,47.6112,47.5324,47.6112,32656.0
2024-06-14 13:20:00,48.3,48.35,48.17,48.18,48292.0,47.6112,47.6605,47.4831,47.4929,48292.0
2024-06-14 13:25:00,48.18,48.21,48.16,48.19,29316.0,47.4929,47.5225,47.4732,47.5028,29316.0
2024-06-14 13:30:00,48.18,48.21,48.15,48.17,56871.0,47.4929,47.5225,47.4633,47.4831,56871.0
2024-06-14 13:35:00,48.17,48.21,48.12,48.13,89196.0,47.4831,47.5225,47.4338,47.4436,89196.0
2024-06-14 13:40:00,48.12,48.13,48.06,48.1,44174.0,47.4338,47.4436,47.3746,47.4141,44174.0
2024-06-14 13:45:00,48.09,48.1,47.98,47.98,46318.0,47.4042,47.4141,47.2958,47.2958,46318.0
2024-06-14 13:50:00,47.98,48.01,47.95,47.99,25492.0,47.2958,47.3253,47.2662,47.3056,25492.0
2024-06-14 13:55:00,47.99,48.0,47.91,47.93,42678.0,47.3056,47.3155,47.2268,47.2465,42678.0
2024-06-14 14:00:00,47.94,47.96,47.89,47.96,27788.0,47.2563,47.2761,47.2071,47.2761,27788.0
2024-06-14 14:05:00,47.96,47.98,47.85,47.87,28092.0,47.2761,47.2958,47.1676,47.1873,28092.0
2024-06-14 14:10:00,47.88,47.91,47.86,47.87,28497.0,47.1972,47.2268,47.1775,47.1873,28497.0
2024-06-14 14:15:00,47.87,47.88,47.8,47.85,101481.0,47.1873,47.1972,47.1183,47.1676,101481.0
2024-06-14 14:20:00,47.86,47.88,47.8,47.87,107135.0,47.1775,47.1972,47.1183,47.1873,107135.0
2024-06-14 14:25:00,47.87,47.92,47.86,47.88,44901.0,47.1873,47.2366,47.1775,47.1972,44901.0
2024-06-14 14:30:00,47.88,47.91,47.85,47.91,33801.0,47.1972,47.2268,47.1676,47.2268,33801.0
2024-06-14 14:35:00,47.91,47.99,47.9,47.99,77295.0,47.2268,47.3056,47.2169,47.3056,77295.0
2024-06-14 14:40:00,47.99,48.04,47.96,48.03,53958.0,47.3056,47.3549,47.2761,47.3451,53958.0
2024-06-14 14:45:00,48.03,48.07,47.99,48.06,66578.0,47.3451,47.3845,47.3056,47.3746,66578.0
2024-06-14 14:50:00,48.06,48.17,48.05,48.16,66019.0,47.3746,47.4831,47.3648,47.4732,66019.0
2024-06-14 14:55:00,48.15,48.19,48.11,48.16,55886.0,47.4633,47.5028,47.4239,47.4732,55886.0
2024-06-14 15:00:00,48.16,48.2,48.15,48.18,36946.0,47.4732,47.5126,47.4633,47.4929,36946.0
2024-06-14 15:05:00,48.18,48.21,48.16,48.18,56932.0,47.4929,47.5225,47.4732,47.4929,56932.0
2024-06-14 15:10:00,48.18,48.19,48.09,48.09,50948.0,47.4929,47.5028,47.4042,47.4042,50948.0
2024-06-14 15:15:00,48.09,48.16,48.08,48.15,41904.0,47.4042,47.4732,47.3943,47.4633,41904.0
2024-06-14 15:20:00,48.14,48.16,48.11,48.12,51570.0,47.4535,47.4732,47.4239,47.4338,51570.0
2024-06-14 15:25:00,48.13,48.16,48.08,48.08,48241.0,47.4436,47.4732,47.3943,47.3943,48241.0
2024-06-14 15:30:00,48.07,48.13,48.04,48.09,61098.0,47.3845,47.4436,47.3549,47.4042,61098.0
2024-06-14 15:35:00,48.08,48.12,48.0,48.02,74972.0,47.3943,47.4338,47.3155,47.3352,74972.0
2024-06-14 15:40:00,48.01,48.02,47.91,47.94,152620.0,47.3253,47.3352,47.2268,47.2563,152620.0
2024-06-14 15:45:00,47.94,47.97,47.93,47.96,99281.0,47.2563,47.2859,47.2465,47.2761,99281.0
2024-06-14 15:50:00,47.96,48.0,47.93,47.98,172063.0,47.2761,47.3155,47.2465,47.2958,172063.0
2024-06-14 15:55:00,47.98,48.12,47.92,48.1,464043.0,47.2958,47.4338,47.2366,47.4141,464043.0
2024-06-17 09:30:00,47.36,47.38,46.57,46.97,625717.0,46.6846,46.7043,45.9059,46.3002,625717.0
2024-06-17 09:35:00,46.96,47.24,46.83,46.84,223626.0,46.2903,46.5663,46.1622,46.172,223626.0
2024-06-17 09:40:00,46.84,46.92,46.69,46.86,220168.0,46.172,46.2509,46.0242,46.1917,220168.0
2024-06-17 09:45:00,46.86,47.31,46.86,47.26,191809.0,46.1917,46.6353,46.1917,46.586,191809.0
2024-06-17 09:50:00,47.26,47.44,47.19,47.21,151374.0,46.586,46.7635,46.517,46.5368,151374.0
2024-06-17 09:55:00,47.21,47.24,47.0,47.03,104200.0,46.5368,46.5663,46.3297,46.3593,104200.0
2024-06-17 10:00:00,47.03,47.06,46.8,46.85,156035.0,46.3593,46.3889,46.1326,46.1819,156035.0
2024-06-17 10:05:00,46.84,47.1,46.83,47.09,122876.0,46.172,46.4283,46.1622,46.4185,122876.0
2024-06-17 10:10:00,47.1,47.1,46.9,46.93,110053.0,46.4283,46.4283,46.2312,46.2607,110053.0
2024-06-17 10:15:00,46.93,47.14,46.91,47.14,86122.0,46.2607,46.4678,46.241,46.4678,86122.0
2024-06-17 10:20:00,47.13,47.16,47.02,47.07,92956.0,46.4579,46.4875,46.3495,46.3988,92956.0
2024-06-17 10:25:00,47.07,47.12,47.01,47.07,93635.0,46.3988,46.448,46.3396,46.3988,93635.0
2024-06-17 10:30:00,47.06,47.14,47.03,47.12,80925.0,46.3889,46.4678,46.3593,46.448,80925.0
2024-06-17 10:35:00,47.11,47.19,47.09,47.16,83332.0,46.4382,46.517,46.4185,46.4875,83332.0
2024-06-17 10:40:00,47.16,47.16,47.04,47.09,44160.0,46.4875,46.4875,46.3692,46.4185,44160.0
2024-06-17 10:45:00,47.08,47.08,46.96,46.98,82650.0,46.4086,46.4086,46.2903,46.31,82650.0
2024-06-17 10:50:00,46.98,46.99,46.88,46.97,71581.0,46.31,46.3199,46.2115,46.3002,71581.0
2024-06-17 10:55:00,46.98,47.04,46.94,47.02,56886.0,46.31,46.3692,46.2706,46.3495,56886.0
2024-06-17 11:00:00,47.03,47.1,46.91,46.97,118902.0,46.3593,46.4283,46.241,46.3002,118902.0
2024-06-17 11:05:00,46.98,47.0,46.84,46.97,98490.0,46.31,46.3297,46.172,46.3002,98490.0
2024-06-17 11:10:00,46.96,46.97,46.9,46.96,69613.0,46.2903,46.3002,46.2312,46.2903,69613.0
2024-06-17 11:15:00,46.96,46.97,46.91,46.96,57147.0,46.2903,46.3002,46.241,46.2903,57147.0
2024-06-17 11:20:00,46.97,47.06,46.92,47.03,111060.0,46.3002,46.3889,46.2509,46.3593,111060.0
2024-06-17 11:25:00,47.03,47.08,46.96,47.04,118943.0,46.3593,46.4086,46.2903,46.3692,118943.0
2024-06-17 11:30:00,47.05,47.09,46.97,46.98,110317.0,46.379,46.4185,46.3002,46.31,110317.0
2024-06-17 11:35:00,46.99,47.0,46.93,46.93,75347.0,46.3199,46.3297,46.2607,46.2607,75347.0
2024-06-17 11:40:00,46.94,46.96,46.88,46.88,37968.0,46.2706,46.2903,46.2115,46.2115,37968.0
2024-06-17 11:45:00,46.88,46.94,46.86,46.91,82872.0,46.2115,46.2706,46.1917,46.241,82872.0
2024-06-17 11:50:00,46.91,47.06,46.89,47.05,63754.0,46.241,46.3889,46.2213,46.379,63754.0
2024-06-17 11:55:00,47.05,47.1,47.05,47.09,60446.0,46.379,46.4283,46.379,46.4185,60446.0
2024-06-17 12:00:00,47.08,47.23,47.08,47.22,55541.0,46.4086,46.5565,46.4086,46.5466,55541.0
2024-06-17 12:05:00,47.23,47.39,47.22,47.35,59856.0,46.5565,46.7142,46.5466,46.6748,59856.0
2024-06-17 12:10:00,47.36,47.37,47.3,47.35,61822.0,46.6846,46.6945,46.6255,46.6748,61822.0
2024-06-17 12:15:00,47.35,47.41,47.34,47.36,118490.0,46.6748,46.7339,46.6649,46.6846,118490.0
2024-06-17 12:20:00,47.36,47.43,47.33,47.36,97435.0,46.6846,46.7536,46.655,46.6846,97435.0
2024-06-17 12:25:00,47.37,47.47,47.31,47.47,55934.0,46.6945,46.793,46.6353,46.793,55934.0
2024-06-17 12:30:00,47.47,47.49,47.24,47.26,107054.0,46.793,46.8128,46.5663,46.586,107054.0
2024-06-17 12:35:00,47.25,47.28,47.23,47.25,39731.0,46.5762,46.6058,46.5565,46.5762,39731.0
2024-06-17 12:40:00,47.26,47.26,47.18,47.19,75127.0,46.586,46.586,46.5072,46.517,75127.0
2024-06-17 12:45:00,47.19,47.34,47.18,47.34,85663.0,46.517,46.6649,46.5072,46.6649,85663.0
2024-06-17 12:50:00,47.34,47.34,47.28,47.33,48566.0,46.6649,46.6649,46.6058,46.655,48566.0
2024-06-17 12:55:00,47.33,47.37,47.31,47.37,42734.0,46.655,46.6945,46.6353,46.6945,42734.0
2024-06-17 13:00:00,47.37,47.49,47.37,47.48,87590.0,46.6945,46.8128,46.6945,46.8029,87590.0
2024-06-17 13:05:00,47.48,47.49,47.35,47.36,36105.0,46.8029,46.8128,46.6748,46.6846,36105.0
2024-06-17 13:10:00,47.37,47.38,47.34,47.36,45665.0,46.6945,46.7043,46.6649,46.6846,45665.0
2024-06-17 13:15:00,47.37,47.41,47.36,47.41,44968.0,46.6945,46.7339,46.6846,46.7339,44968.0
2024-06-17 13:20:00,47.41,47.41,47.34,47.36,42928.0,46.7339,46.7339,46.6649,46.6846,42928.0
2024-06-17 13:25:00,47.35,47.37,47.32,47.35,26958.0,46.6748,46.6945,46.6452,46.6748,26958.0
2024-06-17 13:30:00,47.35,47.42,47.33,47.39,39380.0,46.6748,46.7438,46.655,46.7142,39380.0
2024-06-17 13:35:00,47.39,47.41,47.37,47.4,33521.0,46.7142,46.7339,46.6945,46.724,33521.0
2024-06-17 13:40:00,47.41,47.41,47.31,47.33,27130.0,46.7339,46.7339,46.6353,46.655,27130.0
2024-06-17 13:45:00,47.33,47.34,47.28,47.33,49144.0,46.655,46.6649,46.6058,46.655,49144.0
2024-06-17 13:50:00,47.32,47.39,47.32,47.38,49022.0,46.6452,46.7142,46.6452,46.7043,49022.0
2024-06-17 13:55:00,47.38,47.42,47.36,47.39,39757.0,46.7043,46.7438,46.6846,46.7142,39757.0
2024-06-17 14:00:00,47.39,47.42,47.35,47.38,68494.0,46.7142,46.7438,46.6748,46.7043,68494.0
2024-06-17 14:05:00,47.38,47.44,47.38,47.43,69382.0,46.7043,46.7635,46.7043,46.7536,69382.0
2024-06-17 14:10:00,47.43,47.44,47.31,47.32,61391.0,46.7536,46.7635,46.6353,46.6452,61391.0
2024-06-17 14:15:00,47.33,47.4,47.31,47.32,68028.0,46.655,46.724,46.6353,46.6452,68028.0
2024-06-17 14:20:00,47.33,47.4,47.3,47.38,71028.0,46.655,46.724,46.6255,46.7043,71028.0
2024-06-17 14:25:00,47.4,47.43,47.35,47.41,75606.0,46.724,46.7536,46.6748,46.7339,75606.0
2024-06-17 14:30:00,47.4,47.4,47.36,47.38,39440.0,46.724,46.724,46.6846,46.7043,39440.0
2024-06-17 14:35:00,47.37,47.38,47.34,47.38,35522.0,46.6945,46.7043,46.6649,46.7043,35522.0
2024-06-17 14:40:00,47.38,47.4,47.34,47.36,46018.0,46.7043,46.724,46.6649,46.6846,46018.0
2024-06-17 14:45:00,47.37,47.4,47.33,47.39,35081.0,46.6945,46.724,46.655,46.7142,35081.0
2024-06-17 14:50:00,47.39,47.42,47.38,47.4,56902.0,46.7142,46.7438,46.7043,46.724,56902.0
2024-06-17 14:55:00,47.39,47.42,47.37,47.4,81553.0,46.7142,46.7438,46.6945,46.724,81553.0
2024-06-17 15:00:00,47.4,47.45,47.37,47.38,84588.0,46.724,46.7733,46.6945,46.7043,84588.0
2024-06-17 15:05:00,47.38,47.41,47.33,47.4,72956.0,46.7043,46.7339,46.655,46.724,72956.0
2024-06-17 15:10:00,47.39,47.4,47.36,47.38,50890.0,46.7142,46.724,46.6846,46.7043,50890.0
2024-06-17 15:15:00,47.37,47.4,47.34,47.39,71032.0,46.6945,46.724,46.6649,46.7142,71032.0
2024-06-17 15:20:00,47.39,47.39,47.33,47.38,67933.0,46.7142,46.7142,46.655,46.7043,67933.0
2024-06-17 15:25:00,47.39,47.41,47.36,47.39,81690.0,46.7142,46.7339,46.6846,46.7142,81690.0
2024-06-17 15:30:00,47.38,47.41,47.35,47.4,105135.0,46.7043,46.7339,46.6748,46.724,105135.0
2024-06-17 15:35:00,47.41,47.41,47.34,47.39,77539.0,46.7339,46.7339,46.6649,46.7142,77539.0
2024-06-17 15:40:00,47.39,47.41,47.35,47.4,97640.0,46.7142,46.7339,46.6748,46.724,97640.0
2024-06-17 15:45:00,47.4,47.41,47.34,47.36,127146.0,46.724,46.7339,46.6649,46.6846,127146.0
2024-06-17 15:50:00,47.35,47.41,47.32,47.36,316518.0,46.6748,46.7339,46.6452,46.6846,316518.0
2024-06-17 15:55:00,47.36,47.37,47.24,47.28,915376.0,46.6846,46.6945,46.5663,46.6058,915376.0
2024-06-18 09:30:00,47.16,47.4,46.88,47.0,279764.0,46.4875,46.724,46.2115,46.3297,279764.0
2024-06-18 09:35:00,47.01,47.4,47.0,47.39,157021.0,46.3396,46.724,46.3297,46.7142,157021.0
2024-06-18 09:40:00,47.39,47.7,47.37,47.55,175643.0,46.7142,47.0198,46.6945,46.8719,175643.0
2024-06-18 09:45:00,47.53,47.59,47.37,47.57,75569.0,46.8522,46.9113,46.6945,46.8916,75569.0
2024-06-18 09:50:00,47.59,47.85,47.58,47.66,186128.0,46.9113,47.1676,46.9015,46.9803,186128.0
2024-06-18 09:55:00,47.66,47.84,47.65,47.8,167394.0,46.9803,47.1578,46.9705,47.1183,167394.0
2024-06-18 10:00:00,47.8,47.87,47.59,47.61,208984.0,47.1183,47.1873,46.9113,46.931,208984.0
2024-06-18 10:05:00,47.6,47.62,47.45,47.54,226147.0,46.9212,46.9409,46.7733,46.862,226147.0
2024-06-18 10:10:00,47.53,47.6,47.48,47.5,74688.0,46.8522,46.9212,46.8029,46.8226,74688.0
2024-06-18 10:15:00,47.51,47.67,47.47,47.63,68067.0,46.8325,46.9902,46.793,46.9508,68067.0
2024-06-18 10:20:00,47.63,47.65,47.58,47.63,56074.0,46.9508,46.9705,46.9015,46.9508,56074.0
2024-06-18 10:25:00,47.62,47.69,47.59,47.64,65850.0,46.9409,47.0099,46.9113,46.9606,65850.0
2024-06-18 10:30:00,47.64,47.76,47.62,47.66,60756.0,46.9606,47.0789,46.9409,46.9803,60756.0
2024-06-18 10:35:00,47.66,47.67,47.57,47.61,71036.0,46.9803,46.9902,46.8916,46.931,71036.0
2024-06-18 10:40:00,47.62,47.62,47.45,47.52,58054.0,46.9409,46.9409,46.7733,46.8423,58054.0
2024-06-18 10:45:00,47.51,47.58,47.49,47.54,43139.0,46.8325,46.9015,46.8128,46.862,43139.0
2024-06-18 10:50:00,47.54,47.59,47.51,47.57,46333.0,46.862,46.9113,46.8325,46.8916,46333.0
2024-06-18 10:55:00,47.57,47.58,47.49,47.52,39161.0,46.8916,46.9015,46.8128,46.8423,39161.0
2024-06-18 11:00:00,47.52,47.58,47.41,47.44,62671.0,46.8423,46.9015,46.7339,46.7635,62671.0
2024-06-18 11:05:00,47.41,47.41,47.12,47.37,253233.0,46.7339,46.7339,46.448,46.6945,253233.0
2024-06-18 11:10:00,47.36,47.47,47.36,47.44,45294.0,46.6846,46.793,46.6846,46.7635,45294.0
2024-06-18 11:15:00,47.44,47.47,47.43,47.45,58927.0,46.7635,46.793,46.7536,46.7733,58927.0
2024-06-18 11:20:00,47.46,47.47,47.38,47.38,40549.0,46.7832,46.793,46.7043,46.7043,40549.0
2024-06-18 11:25:00,47.39,47.39,47.31,47.32,29230.0,46.7142,46.7142,46.6353,46.6452,29230.0
2024-06-18 11:30:00,47.32,47.49,47.3,47.48,51740.0,46.6452,46.8128,46.6255,46.8029,51740.0
2024-06-18 11:35:00,47.48,47.57,47.47,47.57,54494.0,46.8029,46.8916,46.793,46.8916,54494.0
2024-06-18 11:40:00,47.58,47.69,47.57,47.69,38931.0,46.9015,47.0099,46.8916,47.0099,38931.0
2024-06-18 11:45:00,47.69,47.75,47.67,47.75,58050.0,47.0099,47.0691,46.9902,47.0691,58050.0
2024-06-18 11:50:00,47.75,47.78,47.74,47.76,57458.0,47.0691,47.0986,47.0592,47.0789,57458.0
2024-06-18 11:55:00,47.75,47.76,47.66,47.71,35891.0,47.0691,47.0789,46.9803,47.0296,35891.0
2024-06-18 12:00:00,47.71,47.77,47.69,47.76,30348.0,47.0296,47.0888,47.0099,47.0789,30348.0
2024-06-18 12:05:00,47.76,47.78,47.74,47.78,30563.0,47.0789,47.0986,47.0592,47.0986,30563.0
2024-06-18 12:10:00,47.79,47.82,47.75,47.76,40356.0,47.1085,47.1381,47.0691,47.0789,40356.0
2024-06-18 12:15:00,47.76,47.83,47.71,47.83,84453.0,47.0789,47.1479,47.0296,47.1479,84453.0
2024-06-18 12:20:00,47.83,47.84,47.76,47.8,65228.0,47.1479,47.1578,47.0789,47.1183,65228.0
2024-06-18 12:25:00,47.81,47.82,47.64,47.65,49055.0,47.1282,47.1381,46.9606,46.9705,49055.0
2024-06-18 12:30:00,47.64,47.65,47.54,47.55,49902.0,46.9606,46.9705,46.862,46.8719,49902.0
2024-06-18 12:35:00,47.55,47.57,47.51,47.55,44933.0,46.8719,46.8916,46.8325,46.8719,44933.0
2024-06-18 12:40:00,47.55,47.56,47.49,47.5,36631.0,46.8719,46.8818,46.8128,46.8226,36631.0
2024-06-18 12:45:00,47.5,47.52,47.48,47.48,35405.0,46.8226,46.8423,46.8029,46.8029,35405.0
2024-06-18 12:50:00,47.48,47.56,47.48,47.49,67642.0,46.8029,46.8818,46.8029,46.8128,67642.0
2024-06-18 12:55:00,47.5,47.53,47.48,47.49,18487.0,46.8226,46.8522,46.8029,46.8128,18487.0
2024-06-18 13:00:00,47.49,47.53,47.45,47.52,48760.0,46.8128,46.8522,46.7733,46.8423,48760.0
2024-06-18 13:05:00,47.51,47.52,47.43,47.46,22757.0,46.8325,46.8423,46.7536,46.7832,22757.0
2024-06-18 13:10:00,47.45,47.48,47.44,47.47,21057.0,46.7733,46.8029,46.7635,46.793,21057.0
2024-06-18 13:15:00,47.48,47.53,47.44,47.53,45721.0,46.8029,46.8522,46.7635,46.8522,45721.0
2024-06-18 13:20:00,47.53,47.63,47.49,47.62,69779.0,46.8522,46.9508,46.8128,46.9409,69779.0
2024-06-18 13:25:00,47.62,47.72,47.6,47.7,199632.0,46.9409,47.0395,46.9212,47.0198,199632.0
2024-06-18 13:30:00,47.69,47.85,47.69,47.8,137243.0,47.0099,47.1676,47.0099,47.1183,137243.0
2024-06-18 13:35:00,47.8,47.82,47.74,47.76,57504.0,47.1183,47.1381,47.0592,47.0789,57504.0
2024-06-18 13:40:00,47.76,47.78,47.7,47.71,31114.0,47.0789,47.0986,47.0198,47.0296,31114.0
2024-06-18 13:45:00,47.71,47.73,47.7,47.72,21269.0,47.0296,47.0493,47.0198,47.0395,21269.0
2024-06-18 13:50:00,47.72,47.73,47.66,47.67,21673.0,47.0395,47.0493,46.9803,46.9902,21673.0
2024-06-18 13:55:00,47.66,47.67,47.62,47.63,55672.0,46.9803,46.9902,46.9409,46.9508,55672.0
2024-06-18 14:00:00,47.63,47.66,47.57,47.63,48211.0,46.9508,46.9803,46.8916,46.9508,48211.0
2024-06-18 14:05:00,47.64,47.74,47.64,47.73,60347.0,46.9606,47.0592,46.9606,47.0493,60347.0
2024-06-18 14:10:00,47.73,47.77,47.72,47.77,45798.0,47.0493,47.0888,47.0395,47.0888,45798.0
2024-06-18 14:15:00,47.77,47.86,47.75,47.83,92176.0,47.0888,47.1775,47.0691,47.1479,92176.0
2024-06-18 14:20:00,47.83,47.84,47.75,47.75,41322.0,47.1479,47.1578,47.0691,47.0691,41322.0
2024-06-18 14:25:00,47.75,47.83,47.73,47.8,35845.0,47.0691,47.1479,47.0493,47.1183,35845.0
2024-06-18 14:30:00,47.8,47.92,47.78,47.92,56795.0,47.1183,47.2366,47.0986,47.2366,56795.0
2024-06-18 14:35:00,47.91,47.91,47.79,47.79,43675.0,47.2268,47.2268,47.1085,47.1085,43675.0
2024-06-18 14:40:00,47.78,47.84,47.77,47.8,82527.0,47.0986,47.1578,47.0888,47.1183,82527.0
2024-06-18 14:45:00,47.8,47.85,47.79,47.84,38241.0,47.1183,47.1676,47.1085,47.1578,38241.0
2024-06-18 14:50:00,47.85,47.88,47.83,47.85,40778.0,47.1676,47.1972,47.1479,47.1676,40778.0
2024-06-18 14:55:00,47.84,47.89,47.84,47.89,38926.0,47.1578,47.2071,47.1578,47.2071,38926.0
2024-06-18 15:00:00,47.89,47.89,47.8,47.81,52850.0,47.2071,47.2071,47.1183,47.1282,52850.0
2024-06-18 15:05:00,47.81,47.81,47.73,47.73,54745.0,47.1282,47.1282,47.0493,47.0493,54745.0
2024-06-18 15:10:00,47.74,47.8,47.73,47.78,35499.0,47.0592,47.1183,47.0493,47.0986,35499.0
2024-06-18 15:15:00,47.78,47.85,47.74,47.84,136445.0,47.0986,47.1676,47.0592,47.1578,136445.0
2024-06-18 15:20:00,47.84,47.87,47.81,47.86,69975.0,47.1578,47.1873,47.1282,47.1775,69975.0
2024-06-18 15:25:00,47.86,47.91,47.83,47.85,85446.0,47.1775,47.2268,47.1479,47.1676,85446.0
2024-06-18 15:30:00,47.84,47.85,47.76,47.8,107667.0,47.1578,47.1676,47.0789,47.1183,107667.0
2024-06-18 15:35:00,47.81,47.9,47.78,47.85,134252.0,47.1282,47.2169,47.0986,47.1676,134252.0
2024-06-18 15:40:00,47.85,47.87,47.81,47.84,77556.0,47.1676,47.1873,47.1282,47.1578,77556.0
2024-06-18 15:45:00,47.84,47.88,47.79,47.8,154244.0,47.1578,47.1972,47.1085,47.1183,154244.0
2024-06-18 15:50:00,47.8,47.83,47.69,47.75,225926.0,47.1183,47.1479,47.0099,47.0691,225926.0
2024-06-18 15:55:00,47.76,47.76,47.63,47.7,481810.0,47.0789,47.0789,46.9508,47.0198,481810.0
2024-06-20 09:30:00,48.49,48.65,48.39,48.48,660837.0,47.7985,47.9562,47.6999,47.7886,660837.0
2024-06-20 09:35:00,48.48,48.6,48.22,48.49,442297.0,47.7886,47.9069,47.5324,47.7985,442297.0
2024-06-20 09:40:00,48.48,48.82,48.42,48.73,413501.0,47.7886,48.1238,47.7295,48.0351,413501.0
2024-06-20 09:45:00,48.73,48.83,48.5,48.72,351912.0,48.0351,48.1337,47.8084,48.0252,351912.0
2024-06-20 09:50:00,48.73,48.73,48.51,48.61,115413.0,48.0351,48.0351,47.8182,47.9168,115413.0
2024-06-20 09:55:00,48.6,48.61,48.35,48.49,229994.0,47.9069,47.9168,47.6605,47.7985,229994.0
2024-06-20 10:00:00,48.5,48.69,48.5,48.56,86306.0,47.8084,47.9956,47.8084,47.8675,86306.0
2024-06-20 10:05:00,48.56,48.61,48.46,48.47,119406.0,47.8675,47.9168,47.7689,47.7788,119406.0
2024-06-20 10:10:00,48.48,48.56,48.43,48.45,127720.0,47.7886,47.8675,47.7394,47.7591,127720.0
2024-06-20 10:15:00,48.45,48.63,48.45,48.59,102145.0,47.7591,47.9365,47.7591,47.8971,102145.0
2024-06-20 10:20:00,48.59,48.86,48.59,48.79,95238.0,47.8971,48.1632,47.8971,48.0942,95238.0
2024-06-20 10:25:00,48.79,48.96,48.76,48.94,180112.0,48.0942,48.2618,48.0646,48.2421,180112.0
2024-06-20 10:30:00,48.94,49.05,48.86,48.89,258489.0,48.2421,48.3505,48.1632,48.1928,258489.0
2024-06-20 10:35:00,48.89,49.02,48.86,48.95,218484.0,48.1928,48.3209,48.1632,48.2519,218484.0
2024-06-20 10:40:00,48.95,48.95,48.82,48.95,112682.0,48.2519,48.2519,48.1238,48.2519,112682.0
2024-06-20 10:45:00,48.95,48.96,48.85,48.92,135074.0,48.2519,48.2618,48.1534,48.2224,135074.0
2024-06-20 10:50:00,48.92,49.03,48.91,48.99,100016.0,48.2224,48.3308,48.2125,48.2914,100016.0
2024-06-20 10:55:00,48.99,49.15,48.97,49.12,119178.0,48.2914,48.4491,48.2717,48.4195,119178.0
2024-06-20 11:00:00,49.13,49.23,49.11,49.22,138214.0,48.4294,48.5279,48.4097,48.5181,138214.0
2024-06-20 11:05:00,49.23,49.25,49.1,49.11,235468.0,48.5279,48.5477,48.3998,48.4097,235468.0
2024-06-20 11:10:00,49.1,49.11,49.02,49.05,98787.0,48.3998,48.4097,48.3209,48.3505,98787.0
2024-06-20 11:15:00,49.06,49.13,49.04,49.05,115694.0,48.3604,48.4294,48.3407,48.3505,115694.0
2024-06-20 11:20:00,49.04,49.08,48.99,49.03,169199.0,48.3407,48.3801,48.2914,48.3308,169199.0
2024-06-20 11:25:00,49.02,49.02,48.9,48.95,83893.0,48.3209,48.3209,48.2027,48.2519,83893.0
2024-06-20 11:30:00,48.95,49.09,48.9,49.08,100695.0,48.2519,48.3899,48.2027,48.3801,100695.0
2024-06-20 11:35:00,49.09,49.09,49.0,49.03,52288.0,48.3899,48.3899,48.3012,48.3308,52288.0
2024-06-20 11:40:00,49.02,49.06,48.99,49.02,62946.0,48.3209,48.3604,48.2914,48.3209,62946.0
2024-06-20 11:45:00,49.02,49.14,49.02,49.07,74617.0,48.3209,48.4392,48.3209,48.3702,74617.0
2024-06-20 11:50:00,49.06,49.13,49.05,49.09,57314.0,48.3604,48.4294,48.3505,48.3899,57314.0
2024-06-20 11:55:00,49.09,49.1,49.03,49.08,84631.0,48.3899,48.3998,48.3308,48.3801,84631.0
2024-06-20 12:00:00,49.08,49.14,49.01,49.02,92070.0,48.3801,48.4392,48.3111,48.3209,92070.0
2024-06-20 12:05:00,49.01,49.13,49.01,49.11,69569.0,48.3111,48.4294,48.3111,48.4097,69569.0
2024-06-20 12:10:00,49.11,49.18,49.1,49.14,123544.0,48.4097,48.4787,48.3998,48.4392,123544.0
2024-06-20 12:15:00,49.13,49.23,49.12,49.23,91556.0,48.4294,48.5279,48.4195,48.5279,91556.0
2024-06-20 12:20:00,49.23,49.26,49.12,49.14,212934.0,48.5279,48.5575,48.4195,48.4392,212934.0
2024-06-20 12:25:00,49.15,49.23,49.13,49.2,88541.0,48.4491,48.5279,48.4294,48.4984,88541.0
2024-06-20 12:30:00,49.19,49.22,49.12,49.17,88865.0,48.4885,48.5181,48.4195,48.4688,88865.0
2024-06-20 12:35:00,49.17,49.22,49.14,49.22,86090.0,48.4688,48.5181,48.4392,48.5181,86090.0
2024-06-20 12:40:00,49.22,49.32,49.22,49.26,95326.0,48.5181,48.6167,48.5181,48.5575,95326.0
2024-06-20 12:45:00,49.27,49.3,49.22,49.23,63279.0,48.5674,48.5969,48.5181,48.5279,63279.0
2024-06-20 12:50:00,49.23,49.27,49.2,49.24,57442.0,48.5279,48.5674,48.4984,48.5378,57442.0
2024-06-20 12:55:00,49.24,49.26,49.17,49.22,65109.0,48.5378,48.5575,48.4688,48.5181,65109.0
2024-06-20 13:00:00,49.21,49.21,49.07,49.1,53533.0,48.5082,48.5082,48.3702,48.3998,53533.0
2024-06-20 13:05:00,49.1,49.11,49.03,49.09,50508.0,48.3998,48.4097,48.3308,48.3899,50508.0
2024-06-20 13:10:00,49.09,49.16,49.08,49.15,43904.0,48.3899,48.4589,48.3801,48.4491,43904.0
2024-06-20 13:15:00,49.14,49.15,49.07,49.08,60158.0,48.4392,48.4491,48.3702,48.3801,60158.0
2024-06-20 13:20:00,49.08,49.09,49.04,49.05,65120.0,48.3801,48.3899,48.3407,48.3505,65120.0
2024-06-20 13:25:00,49.05,49.05,48.92,48.93,74461.0,48.3505,48.3505,48.2224,48.2322,74461.0
2024-06-20 13:30:00,48.92,48.96,48.78,48.8,104113.0,48.2224,48.2618,48.0844,48.1041,104113.0
2024-06-20 13:35:00,48.8,48.89,48.76,48.85,75400.0,48.1041,48.1928,48.0646,48.1534,75400.0
2024-06-20 13:40:00,48.86,48.98,48.85,48.96,51559.0,48.1632,48.2815,48.1534,48.2618,51559.0
2024-06-20 13:45:00,48.97,48.99,48.88,48.98,35298.0,48.2717,48.2914,48.1829,48.2815,35298.0
2024-06-20 13:50:00,48.98,49.05,48.97,49.03,99702.0,48.2815,48.3505,48.2717,48.3308,99702.0
2024-06-20 13:55:00,49.04,49.12,49.04,49.1,53516.0,48.3407,48.4195,48.3407,48.3998,53516.0
2024-06-20 14:00:00,49.11,49.23,49.09,49.23,87955.0,48.4097,48.5279,48.3899,48.5279,87955.0
2024-06-20 14:05:00,49.23,49.34,49.19,49.28,243152.0,48.5279,48.6364,48.4885,48.5772,243152.0
2024-06-20 14:10:00,49.28,49.31,49.23,49.28,55535.0,48.5772,48.6068,48.5279,48.5772,55535.0
2024-06-20 14:15:00,49.28,49.32,49.26,49.3,63217.0,48.5772,48.6167,48.5575,48.5969,63217.0
2024-06-20 14:20:00,49.3,49.37,49.25,49.36,81670.0,48.5969,48.666,48.5477,48.6561,81670.0
2024-06-20 14:25:00,49.37,49.46,49.34,49.44,72589.0,48.666,48.7547,48.6364,48.735,72589.0
2024-06-20 14:30:00,49.44,49.45,49.38,49.4,72978.0,48.735,48.7448,48.6758,48.6955,72978.0
2024-06-20 14:35:00,49.4,49.44,49.35,49.38,64431.0,48.6955,48.735,48.6462,48.6758,64431.0
2024-06-20 14:40:00,49.38,49.48,49.37,49.47,124405.0,48.6758,48.7744,48.666,48.7645,124405.0
2024-06-20 14:45:00,49.48,49.52,49.43,49.5,135991.0,48.7744,48.8138,48.7251,48.7941,135991.0
2024-06-20 14:50:00,49.5,49.53,49.47,49.49,113897.0,48.7941,48.8237,48.7645,48.7842,113897.0
2024-06-20 14:55:00,49.5,49.54,49.43,49.44,122786.0,48.7941,48.8335,48.7251,48.735,122786.0
2024-06-20 15:00:00,49.44,49.47,49.33,49.37,160654.0,48.735,48.7645,48.6265,48.666,160654.0
2024-06-20 15:05:00,49.36,49.38,49.3,49.35,111512.0,48.6561,48.6758,48.5969,48.6462,111512.0
2024-06-20 15:10:00,49.34,49.41,49.33,49.4,150257.0,48.6364,48.7054,48.6265,48.6955,150257.0
2024-06-20 15:15:00,49.4,49.42,49.37,49.41,120767.0,48.6955,48.7152,48.666,48.7054,120767.0
2024-06-20 15:20:00,49.41,49.44,49.33,49.37,213364.0,48.7054,48.735,48.6265,48.666,213364.0
2024-06-20 15:25:00,49.36,49.53,49.36,49.53,114026.0,48.6561,48.8237,48.6561,48.8237,114026.0
2024-06-20 15:30:00,49.53,49.53,49.42,49.5,113309.0,48.8237,48.8237,48.7152,48.7941,113309.0
2024-06-20 15:35:00,49.5,49.5,49.38,49.42,151405.0,48.7941,48.7941,48.6758,48.7152,151405.0
2024-06-20 15:40:00,49.41,49.45,49.38,49.41,138157.0,48.7054,48.7448,48.6758,48.7054,138157.0
2024-06-20 15:45:00,49.41,49.48,49.39,49.43,216919.0,48.7054,48.7744,48.6857,48.7251,216919.0
2024-06-20 15:50:00,49.43,49.5,49.41,49.47,339575.0,48.7251,48.7941,48.7054,48.7645,339575.0
2024-06-20 15:55:00,49.46,49.47,49.33,49.37,784954.0,48.7547,48.7645,48.6265,48.666,784954.0
2024-06-21 09:30:00,49.09,49.44,49.07,49.23,2380730.0,48.3899,48.735,48.3702,48.5279,2380730.0
2024-06-21 09:35:00,49.22,49.34,48.74,49.04,379435.0,48.5181,48.6364,48.0449,48.3407,379435.0
2024-06-21 09:40:00,49.05,49.16,48.66,48.71,173382.0,48.3505,48.4589,47.9661,48.0154,173382.0
2024-06-21 09:45:00,48.69,48.74,48.42,48.66,291694.0,47.9956,48.0449,47.7295,47.9661,291694.0
2024-06-21 09:50:00,48.67,48.74,48.28,48.28,182892.0,47.9759,48.0449,47.5915,47.5915,182892.0
2024-06-21 09:55:00,48.29,48.6,48.21,48.56,245823.0,47.6014,47.9069,47.5225,47.8675,245823.0
2024-06-21 10:00:00,48.57,48.79,48.55,48.69,170629.0,47.8774,48.0942,47.8576,47.9956,170629.0
2024-06-21 10:05:00,48.67,48.99,48.66,48.95,86512.0,47.9759,48.2914,47.9661,48.2519,86512.0
2024-06-21 10:10:00,48.95,48.99,48.83,48.94,71762.0,48.2519,48.2914,48.1337,48.2421,71762.0
2024-06-21 10:15:00,48.94,48.97,48.85,48.9,69621.0,48.2421,48.2717,48.1534,48.2027,69621.0
2024-06-21 10:20:00,48.91,49.06,48.91,48.93,77302.0,48.2125,48.3604,48.2125,48.2322,77302.0
2024-06-21 10:25:00,48.92,49.04,48.88,49.02,62898.0,48.2224,48.3407,48.1829,48.3209,62898.0
2024-06-21 10:30:00,49.02,49.06,48.93,48.93,115520.0,48.3209,48.3604,48.2322,48.2322,115520.0
2024-06-21 10:35:00,48.93,49.05,48.93,48.96,108763.0,48.2322,48.3505,48.2322,48.2618,108763.0
2024-06-21 10:40:00,48.95,49.03,48.93,49.02,57719.0,48.2519,48.3308,48.2322,48.3209,57719.0
2024-06-21 10:45:00,49.02,49.1,48.93,49.07,80668.0,48.3209,48.3998,48.2322,48.3702,80668.0
2024-06-21 10:50:00,49.07,49.12,49.0,49.11,73907.0,48.3702,48.4195,48.3012,48.4097,73907.0
2024-06-21 10:55:00,49.1,49.1,49.02,49.03,59991.0,48.3998,48.3998,48.3209,48.3308,59991.0
2024-06-21 11:00:00,49.03,49.12,48.99,48.99,67232.0,48.3308,48.4195,48.2914,48.2914,67232.0
2024-06-21 11:05:00,48.98,49.02,48.95,48.97,65939.0,48.2815,48.3209,48.2519,48.2717,65939.0
2024-06-21 11:10:00,48.97,49.01,48.92,48.94,66421.0,48.2717,48.3111,48.2224,48.2421,66421.0
2024-06-21 11:15:00,48.94,48.94,48.8,48.89,83472.0,48.2421,48.2421,48.1041,48.1928,83472.0
2024-06-21 11:20:00,48.88,48.89,48.73,48.83,140603.0,48.1829,48.1928,48.0351,48.1337,140603.0
2024-06-21 11:25:00,48.84,48.92,48.82,48.88,63123.0,48.1435,48.2224,48.1238,48.1829,63123.0
2024-06-21 11:30:00,48.88,48.91,48.83,48.9,76895.0,48.1829,48.2125,48.1337,48.2027,76895.0
2024-06-21 11:35:00,48.91,49.04,48.91,49.04,75133.0,48.2125,48.3407,48.2125,48.3407,75133.0
2024-06-21 11:40:00,49.03,49.15,49.03,49.14,98355.0,48.3308,48.4491,48.3308,48.4392,98355.0
2024-06-21 11:45:00,49.14,49.23,49.14,49.23,89387.0,48.4392,48.5279,48.4392,48.5279,89387.0
2024-06-21 11:50:00,49.23,49.33,49.23,49.31,94833.0,48.5279,48.6265,48.5279,48.6068,94833.0
2024-06-21 11:55:00,49.32,49.35,49.28,49.33,93030.0,48.6167,48.6462,48.5772,48.6265,93030.0
2024-06-21 12:00:00,49.33,49.4,49.31,49.36,134176.0,48.6265,48.6955,48.6068,48.6561,134176.0
2024-06-21 12:05:00,49.35,49.38,49.23,49.23,135001.0,48.6462,48.6758,48.5279,48.5279,135001.0
2024-06-21 12:10:00,49.24,49.36,49.23,49.35,92481.0,48.5378,48.6561,48.5279,48.6462,92481.0
2024-06-21 12:15:00,49.34,49.41,49.34,49.4,81794.0,48.6364,48.7054,48.6364,48.6955,81794.0
2024-06-21 12:20:00,49.41,49.44,49.37,49.38,96703.0,48.7054,48.735,48.666,48.6758,96703.0
2024-06-21 12:25:00,49.37,49.45,49.37,49.42,172108.0,48.666,48.7448,48.666,48.7152,172108.0
2024-06-21 12:30:00,49.42,49.47,49.4,49.44,141418.0,48.7152,48.7645,48.6955,48.735,141418.0
2024-06-21 12:35:00,49.44,49.54,49.42,49.54,80240.0,48.735,48.8335,48.7152,48.8335,80240.0
2024-06-21 12:40:00,49.54,49.59,49.52,49.56,122356.0,48.8335,48.8828,48.8138,48.8532,122356.0
2024-06-21 12:45:00,49.57,49.57,49.46,49.5,112300.0,48.8631,48.8631,48.7547,48.7941,112300.0
2024-06-21 12:50:00,49.51,49.57,49.47,49.49,72208.0,48.804,48.8631,48.7645,48.7842,72208.0
2024-06-21 12:55:00,49.48,49.51,49.46,49.48,55584.0,48.7744,48.804,48.7547,48.7744,55584.0
2024-06-21 13:00:00,49.48,49.65,49.43,49.48,134227.0,48.7744,48.942,48.7251,48.7744,134227.0
2024-06-21 13:05:00,49.48,49.51,49.42,49.51,67720.0,48.7744,48.804,48.7152,48.804,67720.0
2024-06-21 13:10:00,49.51,49.53,49.42,49.45,66802.0,48.804,48.8237,48.7152,48.7448,66802.0
2024-06-21 13:15:00,49.45,49.49,49.43,49.44,40695.0,48.7448,48.7842,48.7251,48.735,40695.0
2024-06-21 13:20:00,49.44,49.44,49.35,49.39,129022.0,48.735,48.735,48.6462,48.6857,129022.0
2024-06-21 13:25:00,49.38,49.45,49.33,49.33,45359.0,48.6758,48.7448,48.6265,48.6265,45359.0
2024-06-21 13:30:00,49.31,49.36,49.25,49.25,50078.0,48.6068,48.6561,48.5477,48.5477,50078.0
2024-06-21 13:35:00,49.26,49.29,49.21,49.28,49186.0,48.5575,48.5871,48.5082,48.5772,49186.0
2024-06-21 13:40:00,49.28,49.33,49.24,49.27,57577.0,48.5772,48.6265,48.5378,48.5674,57577.0
2024-06-21 13:45:00,49.27,49.31,49.24,49.25,52026.0,48.5674,48.6068,48.5378,48.5477,52026.0
2024-06-21 13:50:00,49.25,49.32,49.24,49.32,58571.0,48.5477,48.6167,48.5378,48.6167,58571.0
2024-06-21 13:55:00,49.32,49.35,49.3,49.34,37388.0,48.6167,48.6462,48.5969,48.6364,37388.0
2024-06-21 14:00:00,49.34,49.34,49.27,49.32,42753.0,48.6364,48.6364,48.5674,48.6167,42753.0
2024-06-21 14:05:00,49.32,49.37,49.3,49.37,52003.0,48.6167,48.666,48.5969,48.666,52003.0
2024-06-21 14:10:00,49.38,49.38,49.33,49.36,42897.0,48.6758,48.6758,48.6265,48.6561,42897.0
2024-06-21 14:15:00,49.37,49.42,49.36,49.41,42221.0,48.666,48.7152,48.6561,48.7054,42221.0
2024-06-21 14:20:00,49.4,49.47,49.39,49.45,53877.0,48.6955,48.7645,48.6857,48.7448,53877.0
2024-06-21 14:25:00,49.46,49.53,49.45,49.5,53839.0,48.7547,48.8237,48.7448,48.7941,53839.0
2024-06-21 14:30:00,49.49,49.5,49.45,49.47,48211.0,48.7842,48.7941,48.7448,48.7645,48211.0
2024-06-21 14:35:00,49.47,49.5,49.4,49.41,55145.0,48.7645,48.7941,48.6955,48.7054,55145.0
2024-06-21 14:40:00,49.4,49.51,49.39,49.51,72555.0,48.6955,48.804,48.6857,48.804,72555.0
2024-06-21 14:45:00,49.5,49.53,49.46,49.47,50558.0,48.7941,48.8237,48.7547,48.7645,50558.0
2024-06-21 14:50:00,49.46,49.46,49.42,49.44,44473.0,48.7547,48.7547,48.7152,48.735,44473.0
2024-06-21 14:55:00,49.43,49.53,49.42,49.52,67638.0,48.7251,48.8237,48.7152,48.8138,67638.0
2024-06-21 15:00:00,49.52,49.53,49.46,49.47,69361.0,48.8138,48.8237,48.7547,48.7645,69361.0
2024-06-21 15:05:00,49.47,49.55,49.46,49.52,69631.0,48.7645,48.8434,48.7547,48.8138,69631.0
2024-06-21 15:10:00,49.52,49.59,49.51,49.54,58343.0,48.8138,48.8828,48.804,48.8335,58343.0
2024-06-21 15:15:00,49.54,49.59,49.52,49.59,60081.0,48.8335,48.8828,48.8138,48.8828,60081.0
2024-06-21 15:20:00,49.59,49.68,49.57,49.67,71665.0,48.8828,48.9715,48.8631,48.9617,71665.0
2024-06-21 15:25:00,49.68,49.69,49.62,49.68,95530.0,48.9715,48.9814,48.9124,48.9715,95530.0
2024-06-21 15:30:00,49.68,49.71,49.64,49.7,154837.0,48.9715,49.0011,48.9321,48.9912,154837.0
2024-06-21 15:35:00,49.7,49.75,49.66,49.66,163275.0,48.9912,49.0405,48.9518,48.9518,163275.0
2024-06-21 15:40:00,49.66,49.71,49.64,49.69,184934.0,48.9518,49.0011,48.9321,48.9814,184934.0
2024-06-21 15:45:00,49.69,49.69,49.57,49.65,220389.0,48.9814,48.9814,48.8631,48.942,220389.0
2024-06-21 15:50:00,49.65,49.82,49.63,49.77,494275.0,48.942,49.1095,48.9222,49.0602,494275.0
2024-06-21 15:55:00,49.77,49.8,49.56,49.57,1197088.0,49.0602,49.0898,48.8532,48.8631,1197088.0
2024-06-24 09:30:00,49.47,49.78,49.47,49.62,218900.0,48.7645,49.0701,48.7645,48.9124,218900.0
2024-06-24 09:35:00,49.61,49.72,49.35,49.7,92563.0,48.9025,49.011,48.6462,48.9912,92563.0
2024-06-24 09:40:00,49.71,49.84,49.7,49.82,84191.0,49.0011,49.1292,48.9912,49.1095,84191.0
2024-06-24 09:45:00,49.83,50.2,49.79,50.18,193544.0,49.1194,49.4841,49.08,49.4644,193544.0
2024-06-24 09:50:00,50.17,50.38,50.13,50.31,156730.0,49.4545,49.6615,49.4151,49.5925,156730.0
2024-06-24 09:55:00,50.32,50.54,50.3,50.36,219042.0,49.6024,49.8193,49.5827,49.6418,219042.0
2024-06-24 10:00:00,50.36,50.47,50.31,50.39,91901.0,49.6418,49.7503,49.5925,49.6714,91901.0
2024-06-24 10:05:00,50.39,50.66,50.36,50.66,224312.0,49.6714,49.9376,49.6418,49.9376,224312.0
2024-06-24 10:10:00,50.65,50.65,50.37,50.43,164215.0,49.9277,49.9277,49.6517,49.7108,164215.0
2024-06-24 10:15:00,50.43,50.57,50.38,50.57,109542.0,49.7108,49.8488,49.6615,49.8488,109542.0
2024-06-24 10:20:00,50.57,50.72,50.49,50.66,241047.0,49.8488,49.9967,49.77,49.9376,241047.0
2024-06-24 10:25:00,50.67,50.69,50.51,50.56,84719.0,49.9474,49.9671,49.7897,49.839,84719.0
2024-06-24 10:30:00,50.55,50.66,50.52,50.65,112892.0,49.8291,49.9376,49.7996,49.9277,112892.0
2024-06-24 10:35:00,50.65,50.69,50.58,50.66,127607.0,49.9277,49.9671,49.8587,49.9376,127607.0
2024-06-24 10:40:00,50.65,50.68,50.57,50.63,127193.0,49.9277,49.9573,49.8488,49.908,127193.0
2024-06-24 10:45:00,50.64,50.7,50.54,50.55,77600.0,49.9178,49.977,49.8193,49.8291,77600.0
2024-06-24 10:50:00,50.55,50.57,50.46,50.47,62640.0,49.8291,49.8488,49.7404,49.7503,62640.0
2024-06-24 10:55:00,50.48,50.49,50.3,50.37,205979.0,49.7601,49.77,49.5827,49.6517,205979.0
2024-06-24 11:00:00,50.38,50.39,50.34,50.38,61506.0,49.6615,49.6714,49.6221,49.6615,61506.0
2024-06-24 11:05:00,50.38,50.39,50.3,50.33,45796.0,49.6615,49.6714,49.5827,49.6123,45796.0
2024-06-24 11:10:00,50.32,50.33,50.25,50.25,66364.0,49.6024,49.6123,49.5334,49.5334,66364.0
2024-06-24 11:15:00,50.26,50.3,50.18,50.26,63850.0,49.5433,49.5827,49.4644,49.5433,63850.0
2024-06-24 11:20:00,50.25,50.25,50.13,50.16,42853.0,49.5334,49.5334,49.4151,49.4447,42853.0
2024-06-24 11:25:00,50.15,50.16,50.08,50.1,71238.0,49.4348,49.4447,49.3658,49.3855,71238.0
2024-06-24 11:30:00,50.1,50.14,49.98,50.0,70482.0,49.3855,49.425,49.2673,49.287,70482.0
2024-06-24 11:35:00,49.99,50.02,49.96,49.99,84050.0,49.2771,49.3067,49.2475,49.2771,84050.0
2024-06-24 11:40:00,49.99,49.99,49.89,49.91,60411.0,49.2771,49.2771,49.1785,49.1983,60411.0
2024-06-24 11:45:00,49.91,49.91,49.85,49.89,51203.0,49.1983,49.1983,49.1391,49.1785,51203.0
2024-06-24 11:50:00,49.89,49.96,49.82,49.95,201327.0,49.1785,49.2475,49.1095,49.2377,201327.0
2024-06-24 11:55:00,49.94,49.98,49.93,49.96,43421.0,49.2278,49.2673,49.218,49.2475,43421.0
2024-06-24 12:00:00,49.96,50.01,49.93,49.98,36222.0,49.2475,49.2968,49.218,49.2673,36222.0
2024-06-24 12:05:00,49.97,49.99,49.92,49.95,45227.0,49.2574,49.2771,49.2081,49.2377,45227.0
2024-06-24 12:10:00,49.94,50.01,49.93,50.0,58461.0,49.2278,49.2968,49.218,49.287,58461.0
2024-06-24 12:15:00,50.01,50.12,50.0,50.12,96385.0,49.2968,49.4053,49.287,49.4053,96385.0
2024-06-24 12:20:00,50.12,50.27,50.11,50.2,83105.0,49.4053,49.5531,49.3954,49.4841,83105.0
2024-06-24 12:25:00,50.2,50.2,50.16,50.16,38550.0,49.4841,49.4841,49.4447,49.4447,38550.0
2024-06-24 12:30:00,50.16,50.28,50.15,50.27,56522.0,49.4447,49.563,49.4348,49.5531,56522.0
2024-06-24 12:35:00,50.26,50.28,50.21,50.21,44445.0,49.5433,49.563,49.494,49.494,44445.0
2024-06-24 12:40:00,50.23,50.24,50.1,50.18,69217.0,49.5137,49.5235,49.3855,49.4644,69217.0
2024-06-24 12:45:00,50.18,50.21,50.17,50.18,36588.0,49.4644,49.494,49.4545,49.4644,36588.0
2024-06-24 12:50:00,50.18,50.19,50.09,50.18,49165.0,49.4644,49.4743,49.3757,49.4644,49165.0
2024-06-24 12:55:00,50.17,50.22,50.09,50.13,38420.0,49.4545,49.5038,49.3757,49.4151,38420.0
2024-06-24 13:00:00,50.13,50.19,50.11,50.16,32388.0,49.4151,49.4743,49.3954,49.4447,32388.0
2024-06-24 13:05:00,50.16,50.19,50.06,50.13,95673.0,49.4447,49.4743,49.3461,49.4151,95673.0
2024-06-24 13:10:00,50.12,50.16,50.07,50.15,228620.0,49.4053,49.4447,49.356,49.4348,228620.0
2024-06-24 13:15:00,50.15,50.22,50.12,50.14,234702.0,49.4348,49.5038,49.4053,49.425,234702.0
2024-06-24 13:20:00,50.14,50.15,50.03,50.11,247749.0,49.425,49.4348,49.3165,49.3954,247749.0
2024-06-24 13:25:00,50.12,50.26,50.11,50.26,61564.0,49.4053,49.5433,49.3954,49.5433,61564.0
2024-06-24 13:30:00,50.26,50.37,50.24,50.3,100268.0,49.5433,49.6517,49.5235,49.5827,100268.0
2024-06-24 13:35:00,50.3,50.36,50.3,50.36,28951.0,49.5827,49.6418,49.5827,49.6418,28951.0
2024-06-24 13:40:00,50.36,50.38,50.34,50.34,35537.0,49.6418,49.6615,49.6221,49.6221,35537.0
2024-06-24 13:45:00,50.34,50.34,50.23,50.28,72284.0,49.6221,49.6221,49.5137,49.563,72284.0
2024-06-24 13:50:00,50.27,50.28,50.22,50.27,20160.0,49.5531,49.563,49.5038,49.5531,20160.0
2024-06-24 13:55:00,50.27,50.32,50.27,50.3,40426.0,49.5531,49.6024,49.5531,49.5827,40426.0
2024-06-24 14:00:00,50.3,50.31,50.2,50.21,41162.0,49.5827,49.5925,49.4841,49.494,41162.0
2024-06-24 14:05:00,50.21,50.24,50.16,50.23,43404.0,49.494,49.5235,49.4447,49.5137,43404.0
2024-06-24 14:10:00,50.23,50.28,50.23,50.28,45064.0,49.5137,49.563,49.5137,49.563,45064.0
2024-06-24 14:15:00,50.28,50.33,50.27,50.31,51055.0,49.563,49.6123,49.5531,49.5925,51055.0
2024-06-24 14:20:00,50.3,50.33,50.3,50.32,68749.0,49.5827,49.6123,49.5827,49.6024,68749.0
2024-06-24 14:25:00,50.31,50.38,50.31,50.36,58929.0,49.5925,49.6615,49.5925,49.6418,58929.0
2024-06-24 14:30:00,50.36,50.41,50.34,50.39,53297.0,49.6418,49.6911,49.6221,49.6714,53297.0
2024-06-24 14:35:00,50.39,50.47,50.38,50.46,84995.0,49.6714,49.7503,49.6615,49.7404,84995.0
2024-06-24 14:40:00,50.46,50.47,50.42,50.46,63970.0,49.7404,49.7503,49.701,49.7404,63970.0
2024-06-24 14:45:00,50.45,50.51,50.44,50.5,68171.0,49.7305,49.7897,49.7207,49.7798,68171.0
2024-06-24 14:50:00,50.5,50.53,50.5,50.52,48779.0,49.7798,49.8094,49.7798,49.7996,48779.0
2024-06-24 14:55:00,50.52,50.56,50.52,50.54,40410.0,49.7996,49.839,49.7996,49.8193,40410.0
2024-06-24 15:00:00,50.53,50.56,50.47,50.49,114923.0,49.8094,49.839,49.7503,49.77,114923.0
2024-06-24 15:05:00,50.48,50.53,50.48,50.51,31228.0,49.7601,49.8094,49.7601,49.7897,31228.0
2024-06-24 15:10:00,50.51,50.52,50.46,50.49,48839.0,49.7897,49.7996,49.7404,49.77,48839.0
2024-06-24 15:15:00,50.48,50.54,50.47,50.51,46077.0,49.7601,49.8193,49.7503,49.7897,46077.0
2024-06-24 15:20:00,50.5,50.54,50.49,50.51,36397.0,49.7798,49.8193,49.77,49.7897,36397.0
2024-06-24 15:25:00,50.51,50.57,50.49,50.55,81088.0,49.7897,49.8488,49.77,49.8291,81088.0
2024-06-24 15:30:00,50.55,50.56,50.49,50.52,53185.0,49.8291,49.839,49.77,49.7996,53185.0
2024-06-24 15:35:00,50.51,50.54,50.48,50.51,78642.0,49.7897,49.8193,49.7601,49.7897,78642.0
2024-06-24 15:40:00,50.51,50.55,50.49,50.54,100836.0,49.7897,49.8291,49.77,49.8193,100836.0
2024-06-24 15:45:00,50.54,50.55,50.48,50.51,133494.0,49.8193,49.8291,49.7601,49.7897,133494.0
2024-06-24 15:50:00,50.5,50.51,50.42,50.44,256807.0,49.7798,49.7897,49.701,49.7207,256807.0
2024-06-24 15:55:00,50.45,50.45,50.35,50.37,648593.0,49.7305,49.7305,49.632,49.6517,648593.0
2024-06-25 09:30:00,49.96,50.0,49.62,49.85,218135.0,49.2475,49.287,48.9124,49.1391,218135.0
2024-06-25 09:35:00,49.86,49.93,49.61,49.85,135875.0,49.149,49.218,48.9025,49.1391,135875.0
2024-06-25 09:40:00,49.86,49.93,49.72,49.76,68742.0,49.149,49.218,49.011,49.0504,68742.0
2024-06-25 09:45:00,49.76,49.83,49.56,49.67,145262.0,49.0504,49.1194,48.8532,48.9617,145262.0
2024-06-25 09:50:00,49.66,49.89,49.65,49.68,74029.0,48.9518,49.1785,48.942,48.9715,74029.0
2024-06-25 09:55:00,49.68,49.76,49.65,49.65,52732.0,48.9715,49.0504,48.942,48.942,52732.0
2024-06-25 10:00:00,49.65,49.79,49.63,49.74,86582.0,48.942,49.08,48.9222,49.0307,86582.0
2024-06-25 10:05:00,49.75,49.78,49.66,49.66,57815.0,49.0405,49.0701,48.9518,48.9518,57815.0
2024-06-25 10:10:00,49.65,49.84,49.65,49.81,91814.0,48.942,49.1292,48.942,49.0997,91814.0
2024-06-25 10:15:00,49.82,49.86,49.76,49.82,70794.0,49.1095,49.149,49.0504,49.1095,70794.0
2024-06-25 10:20:00,49.82,49.88,49.77,49.81,63555.0,49.1095,49.1687,49.0602,49.0997,63555.0
2024-06-25 10:25:00,49.8,49.82,49.65,49.69,66501.0,49.0898,49.1095,48.942,48.9814,66501.0
2024-06-25 10:30:00,49.69,49.69,49.58,49.59,89008.0,48.9814,48.9814,48.873,48.8828,89008.0
2024-06-25 10:35:00,49.58,49.61,49.46,49.53,96105.0,48.873,48.9025,48.7547,48.8237,96105.0
2024-06-25 10:40:00,49.54,49.65,49.53,49.59,49073.0,48.8335,48.942,48.8237,48.8828,49073.0
2024-06-25 10:45:00,49.58,49.63,49.57,49.59,38147.0,48.873,48.9222,48.8631,48.8828,38147.0
2024-06-25 10:50:00,49.61,49.67,49.58,49.66,62329.0,48.9025,48.9617,48.873,48.9518,62329.0
2024-06-25 10:55:00,49.67,49.78,49.64,49.76,39594.0,48.9617,49.0701,48.9321,49.0504,39594.0
2024-06-25 11:00:00,49.75,49.83,49.74,49.82,107096.0,49.0405,49.1194,49.0307,49.1095,107096.0
2024-06-25 11:05:00,49.82,49.88,49.8,49.86,48708.0,49.1095,49.1687,49.0898,49.149,48708.0
2024-06-25 11:10:00,49.86,49.88,49.81,49.84,49316.0,49.149,49.1687,49.0997,49.1292,49316.0
2024-06-25 11:15:00,49.84,49.84,49.76,49.79,64490.0,49.1292,49.1292,49.0504,49.08,64490.0
2024-06-25 11:20:00,49.79,49.88,49.79,49.83,37137.0,49.08,49.1687,49.08,49.1194,37137.0
2024-06-25 11:25:00,49.83,49.92,49.8,49.92,58968.0,49.1194,49.2081,49.0898,49.2081,58968.0
2024-06-25 11:30:00,49.91,49.92,49.76,49.78,105514.0,49.1983,49.2081,49.0504,49.0701,105514.0
2024-06-25 11:35:00,49.78,49.89,49.77,49.85,66440.0,49.0701,49.1785,49.0602,49.1391,66440.0
2024-06-25 11:40:00,49.84,49.87,49.8,49.84,53070.0,49.1292,49.1588,49.0898,49.1292,53070.0
2024-06-25 11:45:00,49.83,49.93,49.83,49.9,65429.0,49.1194,49.218,49.1194,49.1884,65429.0
2024-06-25 11:50:00,49.9,49.92,49.84,49.91,68687.0,49.1884,49.2081,49.1292,49.1983,68687.0
2024-06-25 11:55:00,49.92,50.03,49.91,50.0,96686.0,49.2081,49.3165,49.1983,49.287,96686.0
2024-06-25 12:00:00,50.0,50.0,49.94,49.95,33297.0,49.287,49.287,49.2278,49.2377,33297.0
2024-06-25 12:05:00,49.95,49.95,49.88,49.91,35287.0,49.2377,49.2377,49.1687,49.1983,35287.0
2024-06-25 12:10:00,49.91,49.94,49.89,49.9,33569.0,49.1983,49.2278,49.1785,49.1884,33569.0
2024-06-25 12:15:00,49.91,49.91,49.84,49.86,57440.0,49.1983,49.1983,49.1292,49.149,57440.0
2024-06-25 12:20:00,49.86,49.86,49.73,49.76,82951.0,49.149,49.149,49.0208,49.0504,82951.0
2024-06-25 12:25:00,49.76,49.85,49.75,49.83,23624.0,49.0504,49.1391,49.0405,49.1194,23624.0
2024-06-25 12:30:00,49.84,49.84,49.73,49.75,68132.0,49.1292,49.1292,49.0208,49.0405,68132.0
2024-06-25 12:35:00,49.75,49.8,49.74,49.78,91294.0,49.0405,49.0898,49.0307,49.0701,91294.0
2024-06-25 12:40:00,49.78,49.81,49.72,49.75,30232.0,49.0701,49.0997,49.011,49.0405,30232.0
2024-06-25 12:45:00,49.74,49.74,49.65,49.73,58306.0,49.0307,49.0307,48.942,49.0208,58306.0
2024-06-25 12:50:00,49.75,49.78,49.71,49.73,31532.0,49.0405,49.0701,49.0011,49.0208,31532.0
2024-06-25 12:55:00,49.73,49.78,49.68,49.78,45948.0,49.0208,49.0701,48.9715,49.0701,45948.0
2024-06-25 13:00:00,49.77,49.79,49.73,49.73,24681.0,49.0602,49.08,49.0208,49.0208,24681.0
2024-06-25 13:05:00,49.73,49.81,49.7,49.8,19959.0,49.0208,49.0997,48.9912,49.0898,19959.0
2024-06-25 13:10:00,49.8,49.83,49.75,49.77,46905.0,49.0898,49.1194,49.0405,49.0602,46905.0
2024-06-25 13:15:00,49.76,49.76,49.67,49.7,47374.0,49.0504,49.0504,48.9617,48.9912,47374.0
2024-06-25 13:20:00,49.7,49.76,49.69,49.75,29389.0,48.9912,49.0504,48.9814,49.0405,29389.0
2024-06-25 13:25:00,49.75,49.79,49.74,49.77,24016.0,49.0405,49.08,49.0307,49.0602,24016.0
2024-06-25 13:30:00,49.77,49.77,49.73,49.74,27398.0,49.0602,49.0602,49.0208,49.0307,27398.0
2024-06-25 13:35:00,49.73,49.75,49.73,49.73,23287.0,49.0208,49.0405,49.0208,49.0208,23287.0
2024-06-25 13:40:00,49.73,49.76,49.72,49.76,28382.0,49.0208,49.0504,49.011,49.0504,28382.0
2024-06-25 13:45:00,49.76,49.82,49.75,49.8,72524.0,49.0504,49.1095,49.0405,49.0898,72524.0
2024-06-25 13:50:00,49.8,49.87,49.79,49.86,48660.0,49.0898,49.1588,49.08,49.149,48660.0
2024-06-25 13:55:00,49.86,49.86,49.82,49.83,66374.0,49.149,49.149,49.1095,49.1194,66374.0
2024-06-25 14:00:00,49.83,49.84,49.73,49.79,51637.0,49.1194,49.1292,49.0208,49.08,51637.0
2024-06-25 14:05:00,49.79,49.8,49.73,49.75,61412.0,49.08,49.0898,49.0208,49.0405,61412.0
2024-06-25 14:10:00,49.75,49.79,49.75,49.78,49147.0,49.0405,49.08,49.0405,49.0701,49147.0
2024-06-25 14:15:00,49.78,49.83,49.77,49.8,76745.0,49.0701,49.1194,49.0602,49.0898,76745.0
2024-06-25 14:20:00,49.8,49.86,49.78,49.84,44174.0,49.0898,49.149,49.0701,49.1292,44174.0
2024-06-25 14:25:00,49.84,49.87,49.81,49.84,39079.0,49.1292,49.1588,49.0997,49.1292,39079.0
2024-06-25 14:30:00,49.84,49.92,49.81,49.9,56090.0,49.1292,49.2081,49.0997,49.1884,56090.0
2024-06-25 14:35:00,49.9,49.91,49.87,49.88,24177.0,49.1884,49.1983,49.1588,49.1687,24177.0
2024-06-25 14:40:00,49.88,49.91,49.86,49.9,39597.0,49.1687,49.1983,49.149,49.1884,39597.0
2024-06-25 14:45:00,49.89,49.92,49.84,49.87,31274.0,49.1785,49.2081,49.1292,49.1588,31274.0
2024-06-25 14:50:00,49.87,49.89,49.85,49.86,56362.0,49.1588,49.1785,49.1391,49.149,56362.0
2024-06-25 14:55:00,49.86,49.89,49.82,49.87,40164.0,49.149,49.1785,49.1095,49.1588,40164.0
2024-06-25 15:00:00,49.87,49.87,49.78,49.8,67306.0,49.1588,49.1588,49.0701,49.0898,67306.0
2024-06-25 15:05:00,49.8,49.8,49.74,49.75,54686.0,49.0898,49.0898,49.0307,49.0405,54686.0
2024-06-25 15:10:00,49.75,49.8,49.73,49.8,58143.0,49.0405,49.0898,49.0208,49.0898,58143.0
2024-06-25 15:15:00,49.79,49.82,49.75,49.76,101592.0,49.08,49.1095,49.0405,49.0504,101592.0
2024-06-25 15:20:00,49.75,49.8,49.75,49.8,89437.0,49.0405,49.0898,49.0405,49.0898,89437.0
2024-06-25 15:25:00,49.8,49.84,49.78,49.83,38912.0,49.0898,49.1292,49.0701,49.1194,38912.0
2024-06-25 15:30:00,49.83,49.83,49.77,49.79,47421.0,49.1194,49.1194,49.0602,49.08,47421.0
2024-06-25 15:35:00,49.79,49.88,49.77,49.8,100805.0,49.08,49.1687,49.0602,49.0898,100805.0
2024-06-25 15:40:00,49.8,49.84,49.79,49.84,65446.0,49.0898,49.1292,49.08,49.1292,65446.0
2024-06-25 15:45:00,49.84,49.89,49.83,49.88,106380.0,49.1292,49.1785,49.1194,49.1687,106380.0
2024-06-25 15:50:00,49.88,49.96,49.84,49.9,184920.0,49.1687,49.2475,49.1292,49.1884,184920.0
2024-06-25 15:55:00,49.9,49.91,49.86,49.89,414580.0,49.1884,49.1983,49.149,49.1785,414580.0
2024-06-26 09:30:00,49.86,49.99,49.5,49.57,238484.0,49.149,49.2771,48.7941,48.8631,238484.0
2024-06-26 09:35:00,49.56,49.59,49.36,49.4,60552.0,48.8532,48.8828,48.6561,48.6955,60552.0
2024-06-26 09:40:00,49.4,49.56,49.34,49.42,72991.0,48.6955,48.8532,48.6364,48.7152,72991.0
2024-06-26 09:45:00,49.42,49.43,49.27,49.42,91596.0,48.7152,48.7251,48.5674,48.7152,91596.0
2024-06-26 09:50:00,49.43,49.53,49.34,49.41,71536.0,48.7251,48.8237,48.6364,48.7054,71536.0
2024-06-26 09:55:00,49.43,49.5,49.37,49.44,76411.0,48.7251,48.7941,48.666,48.735,76411.0
2024-06-26 10:00:00,49.43,49.49,49.36,49.46,57815.0,48.7251,48.7842,48.6561,48.7547,57815.0
2024-06-26 10:05:00,49.46,49.53,49.39,49.4,188989.0,48.7547,48.8237,48.6857,48.6955,188989.0
2024-06-26 10:10:00,49.4,49.47,49.37,49.43,95939.0,48.6955,48.7645,48.666,48.7251,95939.0
2024-06-26 10:15:00,49.43,49.58,49.43,49.51,64067.0,48.7251,48.873,48.7251,48.804,64067.0
2024-06-26 10:20:00,49.5,49.52,49.42,49.46,54822.0,48.7941,48.8138,48.7152,48.7547,54822.0
2024-06-26 10:25:00,49.47,49.5,49.37,49.38,58235.0,48.7645,48.7941,48.666,48.6758,58235.0
2024-06-26 10:30:00,49.37,49.42,49.33,49.34,45792.0,48.666,48.7152,48.6265,48.6364,45792.0
2024-06-26 10:35:00,49.34,49.37,49.31,49.32,36170.0,48.6364,48.666,48.6068,48.6167,36170.0
2024-06-26 10:40:00,49.32,49.39,49.3,49.37,76148.0,48.6167,48.6857,48.5969,48.666,76148.0
2024-06-26 10:45:00,49.36,49.52,49.34,49.43,50841.0,48.6561,48.8138,48.6364,48.7251,50841.0
2024-06-26 10:50:00,49.44,49.52,49.43,49.51,62035.0,48.735,48.8138,48.7251,48.804,62035.0
2024-06-26 10:55:00,49.52,49.63,49.51,49.58,79579.0,48.8138,48.9222,48.804,48.873,79579.0
2024-06-26 11:00:00,49.58,49.63,49.48,49.52,52071.0,48.873,48.9222,48.7744,48.8138,52071.0
2024-06-26 11:05:00,49.51,49.55,49.49,49.52,42777.0,48.804,48.8434,48.7842,48.8138,42777.0
2024-06-26 11:10:00,49.53,49.55,49.45,49.47,50108.0,48.8237,48.8434,48.7448,48.7645,50108.0
2024-06-26 11:15:00,49.47,49.48,49.44,49.48,38001.0,48.7645,48.7744,48.735,48.7744,38001.0
2024-06-26 11:20:00,49.48,49.49,49.37,49.42,67849.0,48.7744,48.7842,48.666,48.7152,67849.0
2024-06-26 11:25:00,49.41,49.46,49.41,49.43,47126.0,48.7054,48.7547,48.7054,48.7251,47126.0
2024-06-26 11:30:00,49.43,49.44,49.38,49.4,32305.0,48.7251,48.735,48.6758,48.6955,32305.0
2024-06-26 11:35:00,49.39,49.44,49.38,49.43,84152.0,48.6857,48.735,48.6758,48.7251,84152.0
2024-06-26 11:40:00,49.43,49.52,49.42,49.52,46786.0,48.7251,48.8138,48.7152,48.8138,46786.0
2024-06-26 11:45:00,49.52,49.62,49.51,49.62,68967.0,48.8138,48.9124,48.804,48.9124,68967.0
2024-06-26 11:50:00,49.62,49.68,49.61,49.65,38908.0,48.9124,48.9715,48.9025,48.942,38908.0
2024-06-26 11:55:00,49.64,49.64,49.55,49.59,74240.0,48.9321,48.9321,48.8434,48.8828,74240.0
2024-06-26 12:00:00,49.59,49.6,49.5,49.51,44311.0,48.8828,48.8927,48.7941,48.804,44311.0
2024-06-26 12:05:00,49.51,49.51,49.46,49.47,25975.0,48.804,48.804,48.7547,48.7645,25975.0
2024-06-26 12:10:00,49.48,49.48,49.35,49.36,44057.0,48.7744,48.7744,48.6462,48.6561,44057.0
2024-06-26 12:15:00,49.35,49.46,49.31,49.45,51783.0,48.6462,48.7547,48.6068,48.7448,51783.0
2024-06-26 12:20:00,49.45,49.48,49.44,49.46,57269.0,48.7448,48.7744,48.735,48.7547,57269.0
2024-06-26 12:25:00,49.46,49.48,49.44,49.46,67787.0,48.7547,48.7744,48.735,48.7547,67787.0
2024-06-26 12:30:00,49.46,49.46,49.44,49.46,88211.0,48.7547,48.7547,48.735,48.7547,88211.0
2024-06-26 12:35:00,49.46,49.46,49.37,49.37,51822.0,48.7547,48.7547,48.666,48.666,51822.0
2024-06-26 12:40:00,49.37,49.37,49.31,49.32,36551.0,48.666,48.666,48.6068,48.6167,36551.0
2024-06-26 12:45:00,49.32,49.34,49.24,49.24,47779.0,48.6167,48.6364,48.5378,48.5378,47779.0
2024-06-26 12:50:00,49.25,49.27,49.18,49.22,116494.0,48.5477,48.5674,48.4787,48.5181,116494.0
2024-06-26 12:55:00,49.22,49.25,49.16,49.19,96959.0,48.5181,48.5477,48.4589,48.4885,96959.0
2024-06-26 13:00:00,49.19,49.24,49.18,49.21,61128.0,48.4885,48.5378,48.4787,48.5082,61128.0
2024-06-26 13:05:00,49.2,49.23,49.12,49.13,85950.0,48.4984,48.5279,48.4195,48.4294,85950.0
2024-06-26 13:10:00,49.12,49.19,49.11,49.18,138765.0,48.4195,48.4885,48.4097,48.4787,138765.0
2024-06-26 13:15:00,49.17,49.34,49.16,49.28,94410.0,48.4688,48.6364,48.4589,48.5772,94410.0
2024-06-26 13:20:00,49.28,49.33,49.27,49.28,46747.0,48.5772,48.6265,48.5674,48.5772,46747.0
2024-06-26 13:25:00,49.27,49.29,49.24,49.27,64068.0,48.5674,48.5871,48.5378,48.5674,64068.0
2024-06-26 13:30:00,49.26,49.36,49.25,49.36,24699.0,48.5575,48.6561,48.5477,48.6561,24699.0
2024-06-26 13:35:00,49.36,49.37,49.33,49.34,28164.0,48.6561,48.666,48.6265,48.6364,28164.0
2024-06-26 13:40:00,49.35,49.35,49.27,49.29,65318.0,48.6462,48.6462,48.5674,48.5871,65318.0
2024-06-26 13:45:00,49.29,49.3,49.26,49.26,36040.0,48.5871,48.5969,48.5575,48.5575,36040.0
2024-06-26 13:50:00,49.27,49.27,49.23,49.23,33857.0,48.5674,48.5674,48.5279,48.5279,33857.0
2024-06-26 13:55:00,49.23,49.3,49.22,49.29,60349.0,48.5279,48.5969,48.5181,48.5871,60349.0
2024-06-26 14:00:00,49.29,49.29,49.2,49.21,98496.0,48.5871,48.5871,48.4984,48.5082,98496.0
2024-06-26 14:05:00,49.21,49.24,49.18,49.19,83335.0,48.5082,48.5378,48.4787,48.4885,83335.0
2024-06-26 14:10:00,49.19,49.19,49.1,49.12,64989.0,48.4885,48.4885,48.3998,48.4195,64989.0
2024-06-26 14:15:00,49.14,49.2,49.13,49.16,40113.0,48.4392,48.4984,48.4294,48.4589,40113.0
2024-06-26 14:20:00,49.16,49.19,49.15,49.18,43374.0,48.4589,48.4885,48.4491,48.4787,43374.0
2024-06-26 14:25:00,49.18,49.19,49.14,49.16,31961.0,48.4787,48.4885,48.4392,48.4589,31961.0
2024-06-26 14:30:00,49.15,49.16,49.1,49.15,43776.0,48.4491,48.4589,48.3998,48.4491,43776.0
2024-06-26 14:35:00,49.15,49.15,49.04,49.04,53537.0,48.4491,48.4491,48.3407,48.3407,53537.0
2024-06-26 14:40:00,49.04,49.05,49.0,49.02,137243.0,48.3407,48.3505,48.3012,48.3209,137243.0
2024-06-26 14:45:00,49.02,49.09,49.01,49.06,90033.0,48.3209,48.3899,48.3111,48.3604,90033.0
2024-06-26 14:50:00,49.06,49.2,49.05,49.2,64060.0,48.3604,48.4984,48.3505,48.4984,64060.0
2024-06-26 14:55:00,49.2,49.25,49.16,49.17,69643.0,48.4984,48.5477,48.4589,48.4688,69643.0
2024-06-26 15:00:00,49.18,49.27,49.13,49.23,120359.0,48.4787,48.5674,48.4294,48.5279,120359.0
2024-06-26 15:05:00,49.23,49.24,49.19,49.23,65396.0,48.5279,48.5378,48.4885,48.5279,65396.0
2024-06-26 15:10:00,49.23,49.23,49.15,49.16,59625.0,48.5279,48.5279,48.4491,48.4589,59625.0
2024-06-26 15:15:00,49.16,49.21,49.16,49.21,51177.0,48.4589,48.5082,48.4589,48.5082,51177.0
2024-06-26 15:20:00,49.2,49.23,49.18,49.19,65711.0,48.4984,48.5279,48.4787,48.4885,65711.0
2024-06-26 15:25:00,49.18,49.23,49.17,49.22,69701.0,48.4787,48.5279,48.4688,48.5181,69701.0
2024-06-26 15:30:00,49.22,49.28,49.2,49.28,83024.0,48.5181,48.5772,48.4984,48.5772,83024.0
2024-06-26 15:35:00,49.28,49.28,49.22,49.23,64989.0,48.5772,48.5772,48.5181,48.5279,64989.0
2024-06-26 15:40:00,49.23,49.28,49.22,49.25,74502.0,48.5279,48.5772,48.5181,48.5477,74502.0
2024-06-26 15:45:00,49.25,49.27,49.24,49.26,88406.0,48.5477,48.5674,48.5378,48.5575,88406.0
2024-06-26 15:50:00,49.26,49.43,49.25,49.43,297225.0,48.5575,48.7251,48.5477,48.7251,297225.0
2024-06-26 15:55:00,49.43,49.53,49.42,49.45,588784.0,48.7251,48.8237,48.7152,48.7448,588784.0
2024-06-27 09:30:00,49.65,49.69,49.23,49.26,207342.0,48.942,48.9814,48.5279,48.5575,207342.0
2024-06-27 09:35:00,49.27,49.43,49.22,49.32,51542.0,48.5674,48.7251,48.5181,48.6167,51542.0
2024-06-27 09:40:00,49.3,49.51,49.24,49.48,70606.0,48.5969,48.804,48.5378,48.7744,70606.0
2024-06-27 09:45:00,49.46,49.49,49.31,49.33,33609.0,48.7547,48.7842,48.6068,48.6265,33609.0
2024-06-27 09:50:00,49.31,49.38,49.16,49.31,51120.0,48.6068,48.6758,48.4589,48.6068,51120.0
2024-06-27 09:55:00,49.31,49.31,49.16,49.31,72536.0,48.6068,48.6068,48.4589,48.6068,72536.0
2024-06-27 10:00:00,49.3,49.35,49.24,49.27,83610.0,48.5969,48.6462,48.5378,48.5674,83610.0
2024-06-27 10:05:00,49.27,49.28,49.17,49.23,55290.0,48.5674,48.5772,48.4688,48.5279,55290.0
2024-06-27 10:10:00,49.23,49.3,49.19,49.29,50523.0,48.5279,48.5969,48.4885,48.5871,50523.0
2024-06-27 10:15:00,49.3,49.3,49.08,49.08,71583.0,48.5969,48.5969,48.3801,48.3801,71583.0
2024-06-27 10:20:00,49.09,49.09,48.94,48.98,166728.0,48.3899,48.3899,48.2421,48.2815,166728.0
2024-06-27 10:25:00,49.0,49.01,48.87,48.94,85460.0,48.3012,48.3111,48.1731,48.2421,85460.0
2024-06-27 10:30:00,48.94,49.0,48.9,48.98,78802.0,48.2421,48.3012,48.2027,48.2815,78802.0
2024-06-27 10:35:00,48.98,49.01,48.95,48.98,75771.0,48.2815,48.3111,48.2519,48.2815,75771.0
2024-06-27 10:40:00,48.98,49.03,48.95,48.97,72558.0,48.2815,48.3308,48.2519,48.2717,72558.0
2024-06-27 10:45:00,48.98,48.99,48.9,48.97,68722.0,48.2815,48.2914,48.2027,48.2717,68722.0
2024-06-27 10:50:00,48.97,48.99,48.81,48.82,71272.0,48.2717,48.2914,48.1139,48.1238,71272.0
2024-06-27 10:55:00,48.82,48.82,48.67,48.69,206232.0,48.1238,48.1238,47.9759,47.9956,206232.0
2024-06-27 11:00:00,48.69,48.7,48.58,48.59,97867.0,47.9956,48.0055,47.8872,47.8971,97867.0
2024-06-27 11:05:00,48.59,48.64,48.56,48.62,81984.0,47.8971,47.9464,47.8675,47.9266,81984.0
2024-06-27 11:10:00,48.62,48.63,48.49,48.49,169345.0,47.9266,47.9365,47.7985,47.7985,169345.0
2024-06-27 11:15:00,48.49,48.51,48.44,48.44,119944.0,47.7985,47.8182,47.7492,47.7492,119944.0
2024-06-27 11:20:00,48.45,48.47,48.41,48.46,108446.0,47.7591,47.7788,47.7196,47.7689,108446.0
2024-06-27 11:25:00,48.46,48.46,48.32,48.38,111277.0,47.7689,47.7689,47.6309,47.6901,111277.0
2024-06-27 11:30:00,48.39,48.49,48.33,48.39,65289.0,47.6999,47.7985,47.6408,47.6999,65289.0
2024-06-27 11:35:00,48.39,48.53,48.39,48.52,45593.0,47.6999,47.8379,47.6999,47.8281,45593.0
2024-06-27 11:40:00,48.51,48.52,48.37,48.39,86744.0,47.8182,47.8281,47.6802,47.6999,86744.0
2024-06-27 11:45:00,48.38,48.41,48.32,48.41,80979.0,47.6901,47.7196,47.6309,47.7196,80979.0
2024-06-27 11:50:00,48.4,48.4,48.36,48.37,44183.0,47.7098,47.7098,47.6704,47.6802,44183.0
2024-06-27 11:55:00,48.36,48.41,48.33,48.4,57675.0,47.6704,47.7196,47.6408,47.7098,57675.0
2024-06-27 12:00:00,48.4,48.42,48.33,48.34,61557.0,47.7098,47.7295,47.6408,47.6506,61557.0
2024-06-27 12:05:00,48.34,48.34,48.27,48.32,138753.0,47.6506,47.6506,47.5816,47.6309,138753.0
2024-06-27 12:10:00,48.31,48.34,48.25,48.26,65109.0,47.6211,47.6506,47.5619,47.5718,65109.0
2024-06-27 12:15:00,48.26,48.26,48.17,48.23,106690.0,47.5718,47.5718,47.4831,47.5422,106690.0
2024-06-27 12:20:00,48.23,48.32,48.2,48.31,34568.0,47.5422,47.6309,47.5126,47.6211,34568.0
2024-06-27 12:25:00,48.32,48.46,48.31,48.44,51606.0,47.6309,47.7689,47.6211,47.7492,51606.0
2024-06-27 12:30:00,48.43,48.55,48.43,48.55,40439.0,47.7394,47.8576,47.7394,47.8576,40439.0
2024-06-27 12:35:00,48.55,48.57,48.46,48.47,34194.0,47.8576,47.8774,47.7689,47.7788,34194.0
2024-06-27 12:40:00,48.47,48.49,48.42,48.48,30217.0,47.7788,47.7985,47.7295,47.7886,30217.0
2024-06-27 12:45:00,48.48,48.54,48.48,48.52,34254.0,47.7886,47.8478,47.7886,47.8281,34254.0
2024-06-27 12:50:00,48.51,48.55,48.49,48.54,30640.0,47.8182,47.8576,47.7985,47.8478,30640.0
2024-06-27 12:55:00,48.54,48.55,48.51,48.52,52741.0,47.8478,47.8576,47.8182,47.8281,52741.0
2024-06-27 13:00:00,48.52,48.55,48.52,48.53,19934.0,47.8281,47.8576,47.8281,47.8379,19934.0
2024-06-27 13:05:00,48.52,48.54,48.48,48.48,23584.0,47.8281,47.8478,47.7886,47.7886,23584.0
2024-06-27 13:10:00,48.48,48.51,48.48,48.48,27159.0,47.7886,47.8182,47.7886,47.7886,27159.0
2024-06-27 13:15:00,48.48,48.51,48.47,48.5,39232.0,47.7886,47.8182,47.7788,47.8084,39232.0
2024-06-27 13:20:00,48.49,48.53,48.47,48.51,101486.0,47.7985,47.8379,47.7788,47.8182,101486.0
2024-06-27 13:25:00,48.51,48.58,48.5,48.57,55994.0,47.8182,47.8872,47.8084,47.8774,55994.0
2024-06-27 13:30:00,48.57,48.58,48.52,48.54,23154.0,47.8774,47.8872,47.8281,47.8478,23154.0
2024-06-27 13:35:00,48.54,48.6,48.53,48.58,66432.0,47.8478,47.9069,47.8379,47.8872,66432.0
2024-06-27 13:40:00,48.59,48.6,48.5,48.51,33202.0,47.8971,47.9069,47.8084,47.8182,33202.0
2024-06-27 13:45:00,48.51,48.53,48.49,48.49,34448.0,47.8182,47.8379,47.7985,47.7985,34448.0
2024-06-27 13:50:00,48.5,48.54,48.48,48.53,48857.0,47.8084,47.8478,47.7886,47.8379,48857.0
2024-06-27 13:55:00,48.53,48.57,48.52,48.55,43637.0,47.8379,47.8774,47.8281,47.8576,43637.0
2024-06-27 14:00:00,48.55,48.56,48.48,48.5,104524.0,47.8576,47.8675,47.7886,47.8084,104524.0
2024-06-27 14:05:00,48.49,48.53,48.46,48.53,58358.0,47.7985,47.8379,47.7689,47.8379,58358.0
2024-06-27 14:10:00,48.53,48.56,48.5,48.52,45878.0,47.8379,47.8675,47.8084,47.8281,45878.0
2024-06-27 14:15:00,48.53,48.56,48.48,48.53,47059.0,47.8379,47.8675,47.7886,47.8379,47059.0
2024-06-27 14:20:00,48.53,48.53,48.48,48.51,22596.0,47.8379,47.8379,47.7886,47.8182,22596.0
2024-06-27 14:25:00,48.51,48.52,48.48,48.5,36327.0,47.8182,47.8281,47.7886,47.8084,36327.0
2024-06-27 14:30:00,48.48,48.48,48.4,48.46,101305.0,47.7886,47.7886,47.7098,47.7689,101305.0
2024-06-27 14:35:00,48.46,48.46,48.41,48.45,70483.0,47.7689,47.7689,47.7196,47.7591,70483.0
2024-06-27 14:40:00,48.45,48.46,48.41,48.44,24463.0,47.7591,47.7689,47.7196,47.7492,24463.0
2024-06-27 14:45:00,48.44,48.54,48.42,48.54,25331.0,47.7492,47.8478,47.7295,47.8478,25331.0
2024-06-27 14:50:00,48.54,48.61,48.53,48.61,74592.0,47.8478,47.9168,47.8379,47.9168,74592.0
2024-06-27 14:55:00,48.61,48.62,48.56,48.57,53277.0,47.9168,47.9266,47.8675,47.8774,53277.0
2024-06-27 15:00:00,48.57,48.6,48.53,48.57,57168.0,47.8774,47.9069,47.8379,47.8774,57168.0
2024-06-27 15:05:00,48.56,48.59,48.54,48.56,36090.0,47.8675,47.8971,47.8478,47.8675,36090.0
2024-06-27 15:10:00,48.56,48.59,48.53,48.53,78918.0,47.8675,47.8971,47.8379,47.8379,78918.0
2024-06-27 15:15:00,48.54,48.54,48.41,48.43,79007.0,47.8478,47.8478,47.7196,47.7394,79007.0
2024-06-27 15:20:00,48.44,48.46,48.35,48.41,69534.0,47.7492,47.7689,47.6605,47.7196,69534.0
2024-06-27 15:25:00,48.41,48.43,48.38,48.41,96154.0,47.7196,47.7394,47.6901,47.7196,96154.0
2024-06-27 15:30:00,48.42,48.43,48.33,48.34,107533.0,47.7295,47.7394,47.6408,47.6506,107533.0
2024-06-27 15:35:00,48.34,48.4,48.32,48.39,75946.0,47.6506,47.7098,47.6309,47.6999,75946.0
2024-06-27 15:40:00,48.4,48.5,48.39,48.48,80808.0,47.7098,47.8084,47.6999,47.7886,80808.0
2024-06-27 15:45:00,48.48,48.48,48.39,48.4,111415.0,47.7886,47.7886,47.6999,47.7098,111415.0
2024-06-27 15:50:00,48.4,48.46,48.33,48.34,184445.0,47.7098,47.7689,47.6408,47.6506,184445.0
2024-06-27 15:55:00,48.34,48.4,48.24,48.34,613359.0,47.6506,47.7098,47.5521,47.6506,613359.0
2024-06-28 09:30:00,49.2,49.49,49.13,49.24,435551.0,48.4984,48.7842,48.4294,48.5378,435551.0
2024-06-28 09:35:00,49.25,49.46,49.19,49.36,177054.0,48.5477,48.7547,48.4885,48.6561,177054.0
2024-06-28 09:40:00,49.36,49.45,49.15,49.45,152373.0,48.6561,48.7448,48.4491,48.7448,152373.0
2024-06-28 09:45:00,49.45,49.47,49.27,49.33,333901.0,48.7448,48.7645,48.5674,48.6265,333901.0
2024-06-28 09:50:00,49.33,49.36,49.19,49.3,198247.0,48.6265,48.6561,48.4885,48.5969,198247.0
2024-06-28 09:55:00,49.29,49.38,49.19,49.28,59460.0,48.5871,48.6758,48.4885,48.5772,59460.0
2024-06-28 10:00:00,49.28,49.42,49.17,49.18,136773.0,48.5772,48.7152,48.4688,48.4787,136773.0
2024-06-28 10:05:00,49.19,49.25,49.08,49.2,151005.0,48.4885,48.5477,48.3801,48.4984,151005.0
2024-06-28 10:10:00,49.21,49.34,49.17,49.3,84963.0,48.5082,48.6364,48.4688,48.5969,84963.0
2024-06-28 10:15:00,49.3,49.32,49.11,49.15,86812.0,48.5969,48.6167,48.4097,48.4491,86812.0
2024-06-28 10:20:00,49.13,49.13,48.99,49.01,65785.0,48.4294,48.4294,48.2914,48.3111,65785.0
2024-06-28 10:25:00,49.02,49.07,48.96,48.96,73037.0,48.3209,48.3702,48.2618,48.2618,73037.0
2024-06-28 10:30:00,48.97,49.04,48.96,48.97,60263.0,48.2717,48.3407,48.2618,48.2717,60263.0
2024-06-28 10:35:00,48.96,48.98,48.87,48.89,87084.0,48.2618,48.2815,48.1731,48.1928,87084.0
2024-06-28 10:40:00,48.89,48.9,48.75,48.83,51138.0,48.1928,48.2027,48.0548,48.1337,51138.0
2024-06-28 10:45:00,48.84,48.93,48.8,48.91,236005.0,48.1435,48.2322,48.1041,48.2125,236005.0
2024-06-28 10:50:00,48.92,48.93,48.8,48.87,102539.0,48.2224,48.2322,48.1041,48.1731,102539.0
2024-06-28 10:55:00,48.85,48.9,48.81,48.9,116487.0,48.1534,48.2027,48.1139,48.2027,116487.0
2024-06-28 11:00:00,48.91,48.91,48.72,48.89,85589.0,48.2125,48.2125,48.0252,48.1928,85589.0
2024-06-28 11:05:00,48.88,48.9,48.77,48.79,83273.0,48.1829,48.2027,48.0745,48.0942,83273.0
2024-06-28 11:10:00,48.78,48.84,48.75,48.79,52282.0,48.0844,48.1435,48.0548,48.0942,52282.0
2024-06-28 11:15:00,48.79,48.83,48.75,48.77,67540.0,48.0942,48.1337,48.0548,48.0745,67540.0
2024-06-28 11:20:00,48.76,48.83,48.76,48.79,22292.0,48.0646,48.1337,48.0646,48.0942,22292.0
2024-06-28 11:25:00,48.79,48.82,48.76,48.77,87721.0,48.0942,48.1238,48.0646,48.0745,87721.0
2024-06-28 11:30:00,48.77,48.87,48.75,48.87,38711.0,48.0745,48.1731,48.0548,48.1731,38711.0
2024-06-28 11:35:00,48.87,48.96,48.86,48.93,72765.0,48.1731,48.2618,48.1632,48.2322,72765.0
2024-06-28 11:40:00,48.93,48.94,48.81,48.81,53244.0,48.2322,48.2421,48.1139,48.1139,53244.0
2024-06-28 11:45:00,48.82,48.85,48.8,48.83,17625.0,48.1238,48.1534,48.1041,48.1337,17625.0
2024-06-28 11:50:00,48.84,48.86,48.8,48.81,18986.0,48.1435,48.1632,48.1041,48.1139,18986.0
2024-06-28 11:55:00,48.81,48.88,48.81,48.87,17368.0,48.1139,48.1829,48.1139,48.1731,17368.0
2024-06-28 12:00:00,48.87,48.94,48.87,48.91,27567.0,48.1731,48.2421,48.1731,48.2125,27567.0
2024-06-28 12:05:00,48.91,48.92,48.82,48.83,28231.0,48.2125,48.2224,48.1238,48.1337,28231.0
2024-06-28 12:10:00,48.83,48.83,48.77,48.82,19062.0,48.1337,48.1337,48.0745,48.1238,19062.0
2024-06-28 12:15:00,48.83,48.86,48.75,48.79,36573.0,48.1337,48.1632,48.0548,48.0942,36573.0
2024-06-28 12:20:00,48.79,48.79,48.65,48.68,58570.0,48.0942,48.0942,47.9562,47.9858,58570.0
2024-06-28 12:25:00,48.68,48.77,48.67,48.77,55730.0,47.9858,48.0745,47.9759,48.0745,55730.0
2024-06-28 12:30:00,48.76,48.79,48.68,48.74,33484.0,48.0646,48.0942,47.9858,48.0449,33484.0
2024-06-28 12:35:00,48.73,48.73,48.61,48.64,36280.0,48.0351,48.0351,47.9168,47.9464,36280.0
2024-06-28 12:40:00,48.63,48.7,48.6,48.68,46066.0,47.9365,48.0055,47.9069,47.9858,46066.0
2024-06-28 12:45:00,48.68,48.76,48.68,48.74,29008.0,47.9858,48.0646,47.9858,48.0449,29008.0
2024-06-28 12:50:00,48.74,48.76,48.7,48.71,27441.0,48.0449,48.0646,48.0055,48.0154,27441.0
2024-06-28 12:55:00,48.71,48.78,48.71,48.76,38967.0,48.0154,48.0844,48.0154,48.0646,38967.0
2024-06-28 13:00:00,48.75,48.77,48.71,48.74,37823.0,48.0548,48.0745,48.0154,48.0449,37823.0
2024-06-28 13:05:00,48.74,48.84,48.74,48.84,24306.0,48.0449,48.1435,48.0449,48.1435,24306.0
2024-06-28 13:10:00,48.84,48.85,48.74,48.75,33604.0,48.1435,48.1534,48.0449,48.0548,33604.0
2024-06-28 13:15:00,48.75,48.8,48.74,48.79,29153.0,48.0548,48.1041,48.0449,48.0942,29153.0
2024-06-28 13:20:00,48.78,48.84,48.78,48.8,23698.0,48.0844,48.1435,48.0844,48.1041,23698.0
2024-06-28 13:25:00,48.79,48.8,48.68,48.72,30437.0,48.0942,48.1041,47.9858,48.0252,30437.0
2024-06-28 13:30:00,48.71,48.71,48.65,48.66,28809.0,48.0154,48.0154,47.9562,47.9661,28809.0
2024-06-28 13:35:00,48.66,48.74,48.65,48.72,44624.0,47.9661,48.0449,47.9562,48.0252,44624.0
2024-06-28 13:40:00,48.72,48.79,48.71,48.73,41562.0,48.0252,48.0942,48.0154,48.0351,41562.0
2024-06-28 13:45:00,48.74,48.8,48.73,48.74,26089.0,48.0449,48.1041,48.0351,48.0449,26089.0
2024-06-28 13:50:00,48.75,48.79,48.73,48.75,41344.0,48.0548,48.0942,48.0351,48.0548,41344.0
2024-06-28 13:55:00,48.75,48.79,48.72,48.76,42597.0,48.0548,48.0942,48.0252,48.0646,42597.0
2024-06-28 14:00:00,48.76,48.79,48.7,48.79,39716.0,48.0646,48.0942,48.0055,48.0942,39716.0
2024-06-28 14:05:00,48.78,48.78,48.73,48.74,45080.0,48.0844,48.0844,48.0351,48.0449,45080.0
2024-06-28 14:10:00,48.74,48.77,48.72,48.76,26081.0,48.0449,48.0745,48.0252,48.0646,26081.0
2024-06-28 14:15:00,48.77,48.82,48.75,48.8,45324.0,48.0745,48.1238,48.0548,48.1041,45324.0
2024-06-28 14:20:00,48.8,48.8,48.63,48.66,41104.0,48.1041,48.1041,47.9365,47.9661,41104.0
2024-06-28 14:25:00,48.66,48.69,48.6,48.62,37200.0,47.9661,47.9956,47.9069,47.9266,37200.0
2024-06-28 14:30:00,48.6,48.61,48.56,48.61,50746.0,47.9069,47.9168,47.8675,47.9168,50746.0
2024-06-28 14:35:00,48.61,48.64,48.57,48.59,49256.0,47.9168,47.9464,47.8774,47.8971,49256.0
2024-06-28 14:40:00,48.59,48.6,48.52,48.53,36573.0,47.8971,47.9069,47.8281,47.8379,36573.0
2024-06-28 14:45:00,48.54,48.54,48.49,48.5,49943.0,47.8478,47.8478,47.7985,47.8084,49943.0
2024-06-28 14:50:00,48.5,48.54,48.49,48.52,47651.0,47.8084,47.8478,47.7985,47.8281,47651.0
2024-06-28 14:55:00,48.51,48.51,48.46,48.47,56543.0,47.8182,47.8182,47.7689,47.7788,56543.0
2024-06-28 15:00:00,48.46,48.49,48.41,48.44,98969.0,47.7689,47.7985,47.7196,47.7492,98969.0
2024-06-28 15:05:00,48.43,48.53,48.42,48.52,96849.0,47.7394,47.8379,47.7295,47.8281,96849.0
2024-06-28 15:10:00,48.53,48.53,48.4,48.41,88024.0,47.8379,47.8379,47.7098,47.7196,88024.0
2024-06-28 15:15:00,48.41,48.51,48.41,48.48,66987.0,47.7196,47.8182,47.7196,47.7886,66987.0
2024-06-28 15:20:00,48.49,48.5,48.45,48.5,53781.0,47.7985,47.8084,47.7591,47.8084,53781.0
2024-06-28 15:25:00,48.5,48.5,48.42,48.46,57464.0,47.8084,47.8084,47.7295,47.7689,57464.0
2024-06-28 15:30:00,48.46,48.47,48.33,48.44,114076.0,47.7689,47.7788,47.6408,47.7492,114076.0
2024-06-28 15:35:00,48.45,48.49,48.42,48.47,67475.0,47.7591,47.7985,47.7295,47.7788,67475.0
2024-06-28 15:40:00,48.48,48.53,48.46,48.48,87692.0,47.7886,47.8379,47.7689,47.7886,87692.0
2024-06-28 15:45:00,48.48,48.57,48.48,48.54,101278.0,47.7886,47.8774,47.7886,47.8478,101278.0
2024-06-28 15:50:00,48.54,48.68,48.49,48.51,267542.0,47.8478,47.9858,47.7985,47.8182,267542.0
2024-06-28 15:55:00,48.51,48.61,48.49,48.61,727839.0,47.8182,47.9168,47.7985,47.9168,727839.0
2024-07-01 09:30:00,49.12,49.19,48.92,49.16,187968.0,48.4195,48.4885,48.2224,48.4589,187968.0
2024-07-01 09:35:00,49.17,49.53,49.14,49.48,186008.0,48.4688,48.8237,48.4392,48.7744,186008.0
2024-07-01 09:40:00,49.52,49.69,49.29,49.29,116009.0,48.8138,48.9814,48.5871,48.5871,116009.0
2024-07-01 09:45:00,49.27,49.43,49.19,49.4,46691.0,48.5674,48.7251,48.4885,48.6955,46691.0
2024-07-01 09:50:00,49.4,49.52,49.37,49.46,55873.0,48.6955,48.8138,48.666,48.7547,55873.0
2024-07-01 09:55:00,49.45,49.52,49.29,49.3,81186.0,48.7448,48.8138,48.5871,48.5969,81186.0
2024-07-01 10:00:00,49.31,49.46,49.27,49.37,90312.0,48.6068,48.7547,48.5674,48.666,90312.0
2024-07-01 10:05:00,49.36,49.37,49.06,49.07,71657.0,48.6561,48.666,48.3604,48.3702,71657.0
2024-07-01 10:10:00,49.08,49.08,48.76,48.77,44637.0,48.3801,48.3801,48.0646,48.0745,44637.0
2024-07-01 10:15:00,48.76,48.84,48.69,48.73,112346.0,48.0646,48.1435,47.9956,48.0351,112346.0
2024-07-01 10:20:00,48.74,48.74,48.58,48.68,50220.0,48.0449,48.0449,47.8872,47.9858,50220.0
2024-07-01 10:25:00,48.69,48.78,48.64,48.73,33923.0,47.9956,48.0844,47.9464,48.0351,33923.0
2024-07-01 10:30:00,48.74,48.78,48.63,48.63,58053.0,48.0449,48.0844,47.9365,47.9365,58053.0
2024-07-01 10:35:00,48.64,48.74,48.54,48.55,29404.0,47.9464,48.0449,47.8478,47.8576,29404.0
2024-07-01 10:40:00,48.56,48.59,48.46,48.59,46520.0,47.8675,47.8971,47.7689,47.8971,46520.0
2024-07-01 10:45:00,48.59,48.63,48.49,48.53,60255.0,47.8971,47.9365,47.7985,47.8379,60255.0
2024-07-01 10:50:00,48.53,48.62,48.5,48.57,21545.0,47.8379,47.9266,47.8084,47.8774,21545.0
2024-07-01 10:55:00,48.58,48.69,48.55,48.64,34157.0,47.8872,47.9956,47.8576,47.9464,34157.0
2024-07-01 11:00:00,48.64,48.65,48.57,48.58,21535.0,47.9464,47.9562,47.8774,47.8872,21535.0
2024-07-01 11:05:00,48.59,48.66,48.52,48.65,21516.0,47.8971,47.9661,47.8281,47.9562,21516.0
2024-07-01 11:10:00,48.66,48.67,48.61,48.62,27279.0,47.9661,47.9759,47.9168,47.9266,27279.0
2024-07-01 11:15:00,48.62,48.65,48.57,48.65,27530.0,47.9266,47.9562,47.8774,47.9562,27530.0
2024-07-01 11:20:00,48.65,48.67,48.59,48.61,29577.0,47.9562,47.9759,47.8971,47.9168,29577.0
2024-07-01 11:25:00,48.62,48.67,48.61,48.63,17802.0,47.9266,47.9759,47.9168,47.9365,17802.0
2024-07-01 11:30:00,48.64,48.7,48.62,48.66,26863.0,47.9464,48.0055,47.9266,47.9661,26863.0
2024-07-01 11:35:00,48.67,48.67,48.6,48.61,42023.0,47.9759,47.9759,47.9069,47.9168,42023.0
2024-07-01 11:40:00,48.61,48.62,48.52,48.52,42617.0,47.9168,47.9266,47.8281,47.8281,42617.0
2024-07-01 11:45:00,48.53,48.7,48.52,48.7,22061.0,47.8379,48.0055,47.8281,48.0055,22061.0
2024-07-01 11:50:00,48.7,48.81,48.7,48.79,19680.0,48.0055,48.1139,48.0055,48.0942,19680.0
2024-07-01 11:55:00,48.79,48.83,48.74,48.81,27889.0,48.0942,48.1337,48.0449,48.1139,27889.0
2024-07-01 12:00:00,48.81,48.82,48.7,48.72,16497.0,48.1139,48.1238,48.0055,48.0252,16497.0
2024-07-01 12:05:00,48.72,48.77,48.68,48.77,36543.0,48.0252,48.0745,47.9858,48.0745,36543.0
2024-07-01 12:10:00,48.78,48.78,48.71,48.75,9493.0,48.0844,48.0844,48.0154,48.0548,9493.0
2024-07-01 12:15:00,48.74,48.8,48.72,48.8,24461.0,48.0449,48.1041,48.0252,48.1041,24461.0
2024-07-01 12:20:00,48.8,48.87,48.79,48.84,20674.0,48.1041,48.1731,48.0942,48.1435,20674.0
2024-07-01 12:25:00,48.83,48.86,48.81,48.84,21583.0,48.1337,48.1632,48.1139,48.1435,21583.0
2024-07-01 12:30:00,48.85,48.86,48.82,48.83,33388.0,48.1534,48.1632,48.1238,48.1337,33388.0
2024-07-01 12:35:00,48.83,48.84,48.8,48.82,15281.0,48.1337,48.1435,48.1041,48.1238,15281.0
2024-07-01 12:40:00,48.82,48.84,48.77,48.79,15230.0,48.1238,48.1435,48.0745,48.0942,15230.0
2024-07-01 12:45:00,48.79,48.8,48.76,48.78,16142.0,48.0942,48.1041,48.0646,48.0844,16142.0
2024-07-01 12:50:00,48.78,48.79,48.76,48.79,32045.0,48.0844,48.0942,48.0646,48.0942,32045.0
2024-07-01 12:55:00,48.78,48.8,48.77,48.8,18166.0,48.0844,48.1041,48.0745,48.1041,18166.0
2024-07-01 13:00:00,48.8,48.81,48.74,48.75,20814.0,48.1041,48.1139,48.0449,48.0548,20814.0
2024-07-01 13:05:00,48.75,48.84,48.73,48.83,26232.0,48.0548,48.1435,48.0351,48.1337,26232.0
2024-07-01 13:10:00,48.82,48.84,48.79,48.79,10636.0,48.1238,48.1435,48.0942,48.0942,10636.0
2024-07-01 13:15:00,48.78,48.8,48.74,48.76,18615.0,48.0844,48.1041,48.0449,48.0646,18615.0
2024-07-01 13:20:00,48.76,48.77,48.72,48.74,25515.0,48.0646,48.0745,48.0252,48.0449,25515.0
2024-07-01 13:25:00,48.75,48.78,48.73,48.74,22014.0,48.0548,48.0844,48.0351,48.0449,22014.0
2024-07-01 13:30:00,48.73,48.81,48.73,48.8,75025.0,48.0351,48.1139,48.0351,48.1041,75025.0
2024-07-01 13:35:00,48.8,48.86,48.72,48.75,134009.0,48.1041,48.1632,48.0252,48.0548,134009.0
2024-07-01 13:40:00,48.75,48.78,48.72,48.77,37899.0,48.0548,48.0844,48.0252,48.0745,37899.0
2024-07-01 13:45:00,48.78,48.8,48.75,48.76,13354.0,48.0844,48.1041,48.0548,48.0646,13354.0
2024-07-01 13:50:00,48.75,48.77,48.72,48.74,23916.0,48.0548,48.0745,48.0252,48.0449,23916.0
2024-07-01 13:55:00,48.73,48.75,48.72,48.75,30886.0,48.0351,48.0548,48.0252,48.0548,30886.0
2024-07-01 14:00:00,48.76,48.79,48.7,48.71,46411.0,48.0646,48.0942,48.0055,48.0154,46411.0
2024-07-01 14:05:00,48.71,48.84,48.7,48.77,63082.0,48.0154,48.1435,48.0055,48.0745,63082.0
2024-07-01 14:10:00,48.77,48.83,48.75,48.82,35859.0,48.0745,48.1337,48.0548,48.1238,35859.0
2024-07-01 14:15:00,48.82,48.82,48.77,48.8,18234.0,48.1238,48.1238,48.0745,48.1041,18234.0
2024-07-01 14:20:00,48.8,48.8,48.68,48.69,36208.0,48.1041,48.1041,47.9858,47.9956,36208.0
2024-07-01 14:25:00,48.69,48.7,48.62,48.62,54201.0,47.9956,48.0055,47.9266,47.9266,54201.0
2024-07-01 14:30:00,48.63,48.64,48.55,48.58,48740.0,47.9365,47.9464,47.8576,47.8872,48740.0
2024-07-01 14:35:00,48.57,48.59,48.55,48.55,23316.0,47.8774,47.8971,47.8576,47.8576,23316.0
2024-07-01 14:40:00,48.55,48.57,48.49,48.5,65376.0,47.8576,47.8774,47.7985,47.8084,65376.0
2024-07-01 14:45:00,48.5,48.5,48.39,48.4,75707.0,47.8084,47.8084,47.6999,47.7098,75707.0
2024-07-01 14:50:00,48.4,48.41,48.34,48.34,74365.0,47.7098,47.7196,47.6506,47.6506,74365.0
2024-07-01 14:55:00,48.34,48.42,48.34,48.4,108013.0,47.6506,47.7295,47.6506,47.7098,108013.0
2024-07-01 15:00:00,48.4,48.4,48.31,48.34,52426.0,47.7098,47.7098,47.6211,47.6506,52426.0
2024-07-01 15:05:00,48.34,48.37,48.31,48.34,81462.0,47.6506,47.6802,47.6211,47.6506,81462.0
2024-07-01 15:10:00,48.34,48.38,48.27,48.28,51033.0,47.6506,47.6901,47.5816,47.5915,51033.0
2024-07-01 15:15:00,48.29,48.31,48.27,48.31,43353.0,47.6014,47.6211,47.5816,47.6211,43353.0
2024-07-01 15:20:00,48.3,48.31,48.24,48.26,69611.0,47.6112,47.6211,47.5521,47.5718,69611.0
2024-07-01 15:25:00,48.26,48.33,48.23,48.3,71579.0,47.5718,47.6408,47.5422,47.6112,71579.0
2024-07-01 15:30:00,48.3,48.37,48.29,48.37,57121.0,47.6112,47.6802,47.6014,47.6802,57121.0
2024-07-01 15:35:00,48.38,48.39,48.32,48.38,49366.0,47.6901,47.6999,47.6309,47.6901,49366.0
2024-07-01 15:40:00,48.38,48.41,48.36,48.39,61677.0,47.6901,47.7196,47.6704,47.6999,61677.0
2024-07-01 15:45:00,48.39,48.43,48.37,48.4,132454.0,47.6999,47.7394,47.6802,47.7098,132454.0
2024-07-01 15:50:00,48.4,48.45,48.37,48.41,261651.0,47.7098,47.7591,47.6802,47.7196,261651.0
2024-07-01 15:55:00,48.41,48.46,48.38,48.42,315732.0,47.7196,47.7689,47.6901,47.7295,315732.0
2024-07-02 09:30:00,47.88,48.33,47.7,48.26,494761.0,47.1972,47.6408,47.0198,47.5718,494761.0
2024-07-02 09:35:00,48.26,48.39,48.15,48.29,142262.0,47.5718,47.6999,47.4633,47.6014,142262.0
2024-07-02 09:40:00,48.3,48.63,48.3,48.49,136438.0,47.6112,47.9365,47.6112,47.7985,136438.0
2024-07-02 09:45:00,48.51,48.64,48.37,48.62,90021.0,47.8182,47.9464,47.6802,47.9266,90021.0
2024-07-02 09:50:00,48.62,48.78,48.58,48.66,131521.0,47.9266,48.0844,47.8872,47.9661,131521.0
2024-07-02 09:55:00,48.67,48.7,48.51,48.61,74358.0,47.9759,48.0055,47.8182,47.9168,74358.0
2024-07-02 10:00:00,48.62,48.67,48.54,48.63,82600.0,47.9266,47.9759,47.8478,47.9365,82600.0
2024-07-02 10:05:00,48.63,48.64,48.48,48.52,54900.0,47.9365,47.9464,47.7886,47.8281,54900.0
2024-07-02 10:10:00,48.51,48.52,48.43,48.45,81050.0,47.8182,47.8281,47.7394,47.7591,81050.0
2024-07-02 10:15:00,48.44,48.56,48.43,48.52,74832.0,47.7492,47.8675,47.7394,47.8281,74832.0
2024-07-02 10:20:00,48.52,48.55,48.41,48.46,55528.0,47.8281,47.8576,47.7196,47.7689,55528.0
2024-07-02 10:25:00,48.46,48.53,48.4,48.51,29694.0,47.7689,47.8379,47.7098,47.8182,29694.0
2024-07-02 10:30:00,48.51,48.57,48.5,48.53,53075.0,47.8182,47.8774,47.8084,47.8379,53075.0
2024-07-02 10:35:00,48.55,48.58,48.46,48.5,69128.0,47.8576,47.8872,47.7689,47.8084,69128.0
2024-07-02 10:40:00,48.5,48.52,48.32,48.33,44347.0,47.8084,47.8281,47.6309,47.6408,44347.0
2024-07-02 10:45:00,48.34,48.4,48.26,48.35,71648.0,47.6506,47.7098,47.5718,47.6605,71648.0
2024-07-02 10:50:00,48.35,48.38,48.26,48.32,69573.0,47.6605,47.6901,47.5718,47.6309,69573.0
2024-07-02 10:55:00,48.33,48.36,48.26,48.34,61440.0,47.6408,47.6704,47.5718,47.6506,61440.0
2024-07-02 11:00:00,48.33,48.41,48.33,48.39,32717.0,47.6408,47.7196,47.6408,47.6999,32717.0
2024-07-02 11:05:00,48.39,48.44,48.35,48.41,43017.0,47.6999,47.7492,47.6605,47.7196,43017.0
2024-07-02 11:10:00,48.41,48.46,48.38,48.43,20458.0,47.7196,47.7689,47.6901,47.7394,20458.0
2024-07-02 11:15:00,48.44,48.6,48.43,48.6,60545.0,47.7492,47.9069,47.7394,47.9069,60545.0
2024-07-02 11:20:00,48.62,48.64,48.56,48.63,97695.0,47.9266,47.9464,47.8675,47.9365,97695.0
2024-07-02 11:25:00,48.63,48.63,48.49,48.54,52596.0,47.9365,47.9365,47.7985,47.8478,52596.0
2024-07-02 11:30:00,48.54,48.59,48.5,48.54,83211.0,47.8478,47.8971,47.8084,47.8478,83211.0
2024-07-02 11:35:00,48.54,48.6,48.53,48.56,47431.0,47.8478,47.9069,47.8379,47.8675,47431.0
2024-07-02 11:40:00,48.54,48.55,48.43,48.47,48883.0,47.8478,47.8576,47.7394,47.7788,48883.0
2024-07-02 11:45:00,48.48,48.59,48.47,48.54,61374.0,47.7886,47.8971,47.7788,47.8478,61374.0
2024-07-02 11:50:00,48.53,48.59,48.51,48.53,32962.0,47.8379,47.8971,47.8182,47.8379,32962.0
2024-07-02 11:55:00,48.53,48.55,48.48,48.54,42781.0,47.8379,47.8576,47.7886,47.8478,42781.0
2024-07-02 12:00:00,48.53,48.54,48.43,48.46,28233.0,47.8379,47.8478,47.7394,47.7689,28233.0
2024-07-02 12:05:00,48.46,48.48,48.4,48.4,30033.0,47.7689,47.7886,47.7098,47.7098,30033.0
2024-07-02 12:10:00,48.41,48.48,48.37,48.47,34786.0,47.7196,47.7886,47.6802,47.7788,34786.0
2024-07-02 12:15:00,48.47,48.51,48.45,48.48,53776.0,47.7788,47.8182,47.7591,47.7886,53776.0
2024-07-02 12:20:00,48.48,48.54,48.45,48.54,37870.0,47.7886,47.8478,47.7591,47.8478,37870.0
2024-07-02 12:25:00,48.54,48.58,48.5,48.52,58818.0,47.8478,47.8872,47.8084,47.8281,58818.0
2024-07-02 12:30:00,48.52,48.54,48.45,48.48,44179.0,47.8281,47.8478,47.7591,47.7886,44179.0
2024-07-02 12:35:00,48.48,48.49,48.36,48.37,21803.0,47.7886,47.7985,47.6704,47.6802,21803.0
2024-07-02 12:40:00,48.37,48.39,48.33,48.34,25000.0,47.6802,47.6999,47.6408,47.6506,25000.0
2024-07-02 12:45:00,48.34,48.38,48.31,48.36,60949.0,47.6506,47.6901,47.6211,47.6704,60949.0
2024-07-02 12:50:00,48.37,48.37,48.28,48.32,21538.0,47.6802,47.6802,47.5915,47.6309,21538.0
2024-07-02 12:55:00,48.33,48.35,48.24,48.26,26448.0,47.6408,47.6605,47.5521,47.5718,26448.0
2024-07-02 13:00:00,48.25,48.27,48.22,48.25,25953.0,47.5619,47.5816,47.5324,47.5619,25953.0
2024-07-02 13:05:00,48.25,48.32,48.22,48.32,35245.0,47.5619,47.6309,47.5324,47.6309,35245.0
2024-07-02 13:10:00,48.32,48.37,48.27,48.37,30186.0,47.6309,47.6802,47.5816,47.6802,30186.0
2024-07-02 13:15:00,48.38,48.38,48.28,48.29,30446.0,47.6901,47.6901,47.5915,47.6014,30446.0
2024-07-02 13:20:00,48.29,48.3,48.26,48.29,26252.0,47.6014,47.6112,47.5718,47.6014,26252.0
2024-07-02 13:25:00,48.28,48.36,48.27,48.36,31798.0,47.5915,47.6704,47.5816,47.6704,31798.0
2024-07-02 13:30:00,48.36,48.38,48.34,48.36,27932.0,47.6704,47.6901,47.6506,47.6704,27932.0
2024-07-02 13:35:00,48.36,48.36,48.29,48.3,37165.0,47.6704,47.6704,47.6014,47.6112,37165.0
2024-07-02 13:40:00,48.3,48.31,48.24,48.28,24377.0,47.6112,47.6211,47.5521,47.5915,24377.0
2024-07-02 13:45:00,48.28,48.36,48.27,48.36,29876.0,47.5915,47.6704,47.5816,47.6704,29876.0
2024-07-02 13:50:00,48.36,48.41,48.35,48.39,48404.0,47.6704,47.7196,47.6605,47.6999,48404.0
2024-07-02 13:55:00,48.41,48.51,48.41,48.42,64979.0,47.7196,47.8182,47.7196,47.7295,64979.0
2024-07-02 14:00:00,48.43,48.48,48.42,48.47,59010.0,47.7394,47.7886,47.7295,47.7788,59010.0
2024-07-02 14:05:00,48.48,48.53,48.46,48.52,33464.0,47.7886,47.8379,47.7689,47.8281,33464.0
2024-07-02 14:10:00,48.52,48.6,48.51,48.57,54849.0,47.8281,47.9069,47.8182,47.8774,54849.0
2024-07-02 14:15:00,48.57,48.59,48.56,48.57,28485.0,47.8774,47.8971,47.8675,47.8774,28485.0
2024-07-02 14:20:00,48.57,48.6,48.55,48.55,27569.0,47.8774,47.9069,47.8576,47.8576,27569.0
2024-07-02 14:25:00,48.55,48.56,48.52,48.52,26112.0,47.8576,47.8675,47.8281,47.8281,26112.0
2024-07-02 14:30:00,48.52,48.57,48.5,48.54,20870.0,47.8281,47.8774,47.8084,47.8478,20870.0
2024-07-02 14:35:00,48.54,48.56,48.51,48.51,21965.0,47.8478,47.8675,47.8182,47.8182,21965.0
2024-07-02 14:40:00,48.5,48.51,48.48,48.48,27079.0,47.8084,47.8182,47.7886,47.7886,27079.0
2024-07-02 14:45:00,48.49,48.53,48.49,48.5,16591.0,47.7985,47.8379,47.7985,47.8084,16591.0
2024-07-02 14:50:00,48.5,48.53,48.49,48.5,40173.0,47.8084,47.8379,47.7985,47.8084,40173.0
2024-07-02 14:55:00,48.5,48.56,48.49,48.52,32551.0,47.8084,47.8675,47.7985,47.8281,32551.0
2024-07-02 15:00:00,48.52,48.53,48.43,48.48,57051.0,47.8281,47.8379,47.7394,47.7886,57051.0
2024-07-02 15:05:00,48.48,48.56,48.48,48.56,43238.0,47.7886,47.8675,47.7886,47.8675,43238.0
2024-07-02 15:10:00,48.55,48.56,48.53,48.55,26334.0,47.8576,47.8675,47.8379,47.8576,26334.0
2024-07-02 15:15:00,48.55,48.57,48.51,48.57,46682.0,47.8576,47.8774,47.8182,47.8774,46682.0
2024-07-02 15:20:00,48.57,48.58,48.55,48.56,29740.0,47.8774,47.8872,47.8576,47.8675,29740.0
2024-07-02 15:25:00,48.57,48.61,48.56,48.59,36882.0,47.8774,47.9168,47.8675,47.8971,36882.0
2024-07-02 15:30:00,48.59,48.63,48.57,48.6,52397.0,47.8971,47.9365,47.8774,47.9069,52397.0
2024-07-02 15:35:00,48.59,48.65,48.58,48.61,54235.0,47.8971,47.9562,47.8872,47.9168,54235.0
2024-07-02 15:40:00,48.61,48.65,48.6,48.65,59824.0,47.9168,47.9562,47.9069,47.9562,59824.0
2024-07-02 15:45:00,48.65,48.67,48.62,48.63,116792.0,47.9562,47.9759,47.9266,47.9365,116792.0
2024-07-02 15:50:00,48.63,48.79,48.62,48.71,188114.0,47.9365,48.0942,47.9266,48.0154,188114.0
2024-07-02 15:55:00,48.71,48.76,48.68,48.71,372681.0,48.0154,48.0646,47.9858,48.0154,372681.0
2024-07-03 09:30:00,49.41,50.6,49.41,50.53,596210.0,48.7054,49.8784,48.7054,49.8094,596210.0
2024-07-03 09:35:00,50.54,50.6,50.45,50.53,198205.0,49.8193,49.8784,49.7305,49.8094,198205.0
2024-07-03 09:40:00,50.53,50.68,50.35,50.66,326796.0,49.8094,49.9573,49.632,49.9376,326796.0
2024-07-03 09:45:00,50.67,50.92,50.54,50.91,356162.0,49.9474,50.1938,49.8193,50.184,356162.0
2024-07-03 09:50:00,50.9,50.98,50.73,50.89,281229.0,50.1741,50.253,50.0066,50.1643,281229.0
2024-07-03 09:55:00,50.88,50.97,50.7,50.76,144467.0,50.1544,50.2431,49.977,50.0361,144467.0
2024-07-03 10:00:00,50.78,50.92,50.63,50.73,226644.0,50.0558,50.1938,49.908,50.0066,226644.0
2024-07-03 10:05:00,50.74,50.85,50.7,50.78,184836.0,50.0164,50.1248,49.977,50.0558,184836.0
2024-07-03 10:10:00,50.78,50.82,50.69,50.8,161032.0,50.0558,50.0953,49.9671,50.0756,161032.0
2024-07-03 10:15:00,50.8,50.87,50.77,50.8,196386.0,50.0756,50.1446,50.046,50.0756,196386.0
2024-07-03 10:20:00,50.8,51.01,50.75,50.98,213503.0,50.0756,50.2826,50.0263,50.253,213503.0
2024-07-03 10:25:00,50.98,50.99,50.81,50.89,142878.0,50.253,50.2628,50.0854,50.1643,142878.0
2024-07-03 10:30:00,50.89,51.03,50.89,51.03,154243.0,50.1643,50.3023,50.1643,50.3023,154243.0
2024-07-03 10:35:00,51.03,51.13,51.01,51.05,116154.0,50.3023,50.4009,50.2826,50.322,116154.0
2024-07-03 10:40:00,51.05,51.08,50.9,50.91,146212.0,50.322,50.3516,50.1741,50.184,146212.0
2024-07-03 10:45:00,50.9,51.04,50.87,51.0,146451.0,50.1741,50.3121,50.1446,50.2727,146451.0
2024-07-03 10:50:00,51.0,51.12,50.99,51.12,106184.0,50.2727,50.391,50.2628,50.391,106184.0
2024-07-03 10:55:00,51.1,51.16,51.05,51.1,113007.0,50.3713,50.4304,50.322,50.3713,113007.0
2024-07-03 11:00:00,51.1,51.13,51.01,51.03,69259.0,50.3713,50.4009,50.2826,50.3023,69259.0
2024-07-03 11:05:00,51.03,51.12,50.96,50.98,77197.0,50.3023,50.391,50.2333,50.253,77197.0
2024-07-03 11:10:00,50.98,51.0,50.82,50.85,81130.0,50.253,50.2727,50.0953,50.1248,81130.0
2024-07-03 11:15:00,50.85,50.85,50.65,50.69,125256.0,50.1248,50.1248,49.9277,49.9671,125256.0
2024-07-03 11:20:00,50.69,50.72,50.6,50.63,75606.0,49.9671,49.9967,49.8784,49.908,75606.0
2024-07-03 11:25:00,50.62,50.62,50.46,50.48,113366.0,49.8981,49.8981,49.7404,49.7601,113366.0
2024-07-03 11:30:00,50.48,50.48,50.26,50.3,150189.0,49.7601,49.7601,49.5433,49.5827,150189.0
2024-07-03 11:35:00,50.3,50.49,50.28,50.48,101431.0,49.5827,49.77,49.563,49.7601,101431.0
2024-07-03 11:40:00,50.48,50.57,50.27,50.27,73737.0,49.7601,49.8488,49.5531,49.5531,73737.0
2024-07-03 11:45:00,50.27,50.37,50.24,50.3,102418.0,49.5531,49.6517,49.5235,49.5827,102418.0
2024-07-03 11:50:00,50.29,50.34,50.24,50.24,79576.0,49.5728,49.6221,49.5235,49.5235,79576.0
2024-07-03 11:55:00,50.23,50.48,50.23,50.47,122836.0,49.5137,49.7601,49.5137,49.7503,122836.0
2024-07-03 12:00:00,50.47,50.55,50.39,50.55,85793.0,49.7503,49.8291,49.6714,49.8291,85793.0
2024-07-03 12:05:00,50.55,50.59,50.47,50.52,88108.0,49.8291,49.8686,49.7503,49.7996,88108.0
2024-07-03 12:10:00,50.52,50.62,50.51,50.6,122100.0,49.7996,49.8981,49.7897,49.8784,122100.0
2024-07-03 12:15:00,50.6,50.7,50.56,50.69,80831.0,49.8784,49.977,49.839,49.9671,80831.0
2024-07-03 12:20:00,50.69,50.71,50.65,50.69,77085.0,49.9671,49.9868,49.9277,49.9671,77085.0
2024-07-03 12:25:00,50.68,50.72,50.66,50.66,83369.0,49.9573,49.9967,49.9376,49.9376,83369.0
2024-07-03 12:30:00,50.66,50.74,50.63,50.71,92710.0,49.9376,50.0164,49.908,49.9868,92710.0
2024-07-03 12:35:00,50.72,50.79,50.7,50.71,108873.0,49.9967,50.0657,49.977,49.9868,108873.0
2024-07-03 12:40:00,50.72,50.82,50.71,50.8,131669.0,49.9967,50.0953,49.9868,50.0756,131669.0
2024-07-03 12:45:00,50.8,50.84,50.73,50.77,148954.0,50.0756,50.115,50.0066,50.046,148954.0
2024-07-03 12:50:00,50.77,50.78,50.56,50.66,155547.0,50.046,50.0558,49.839,49.9376,155547.0
2024-07-03 12:55:00,50.66,50.71,50.61,50.64,318618.0,49.9376,49.9868,49.8883,49.9178,318618.0
2024-07-05 09:30:00,51.11,51.49,51.03,51.47,304449.0,50.3811,50.7557,50.3023,50.736,304449.0
2024-07-05 09:35:00,51.47,51.52,51.31,51.51,208221.0,50.736,50.7853,50.5783,50.7754,208221.0
2024-07-05 09:40:00,51.52,51.59,51.4,51.46,129994.0,50.7853,50.8543,50.667,50.7261,129994.0
2024-07-05 09:45:00,51.45,51.45,51.07,51.08,132654.0,50.7163,50.7163,50.3417,50.3516,132654.0
2024-07-05 09:50:00,51.07,51.26,51.04,51.26,108160.0,50.3417,50.529,50.3121,50.529,108160.0
2024-07-05 09:55:00,51.26,51.42,51.23,51.34,103429.0,50.529,50.6867,50.4994,50.6079,103429.0
2024-07-05 10:00:00,51.33,51.45,51.14,51.2,92876.0,50.598,50.7163,50.4107,50.4699,92876.0
2024-07-05 10:05:00,51.19,51.36,51.14,51.28,146575.0,50.46,50.6276,50.4107,50.5487,146575.0
2024-07-05 10:10:00,51.26,51.32,51.16,51.27,73162.0,50.529,50.5881,50.4304,50.5389,73162.0
2024-07-05 10:15:00,51.25,51.3,51.16,51.25,83911.0,50.5191,50.5684,50.4304,50.5191,83911.0
2024-07-05 10:20:00,51.26,51.4,51.24,51.39,69787.0,50.529,50.667,50.5093,50.6571,69787.0
2024-07-05 10:25:00,51.39,51.44,51.31,51.36,59800.0,50.6571,50.7064,50.5783,50.6276,59800.0
2024-07-05 10:30:00,51.36,51.55,51.34,51.43,125317.0,50.6276,50.8149,50.6079,50.6966,125317.0
2024-07-05 10:35:00,51.43,51.56,51.38,51.54,108458.0,50.6966,50.8247,50.6473,50.805,108458.0
2024-07-05 10:40:00,51.54,51.63,51.53,51.62,102915.0,50.805,50.8937,50.7951,50.8839,102915.0
2024-07-05 10:45:00,51.63,51.67,51.5,51.5,106974.0,50.8937,50.9332,50.7656,50.7656,106974.0
2024-07-05 10:50:00,51.5,51.54,51.42,51.53,41289.0,50.7656,50.805,50.6867,50.7951,41289.0
2024-07-05 10:55:00,51.53,51.6,51.4,51.41,80711.0,50.7951,50.8641,50.667,50.6769,80711.0
2024-07-05 11:00:00,51.41,51.44,51.34,51.37,65934.0,50.6769,50.7064,50.6079,50.6374,65934.0
2024-07-05 11:05:00,51.37,51.51,51.36,51.51,50320.0,50.6374,50.7754,50.6276,50.7754,50320.0
2024-07-05 11:10:00,51.51,51.63,51.47,51.63,77416.0,50.7754,50.8937,50.736,50.8937,77416.0
2024-07-05 11:15:00,51.63,51.77,51.61,51.73,89306.0,50.8937,51.0317,50.874,50.9923,89306.0
2024-07-05 11:20:00,51.72,51.75,51.67,51.68,54934.0,50.9824,51.012,50.9332,50.943,54934.0
2024-07-05 11:25:00,51.67,51.7,51.63,51.67,58543.0,50.9332,50.9627,50.8937,50.9332,58543.0
2024-07-05 11:30:00,51.66,51.7,51.64,51.65,61913.0,50.9233,50.9627,50.9036,50.9134,61913.0
2024-07-05 11:35:00,51.65,51.68,51.48,51.48,50724.0,50.9134,50.943,50.7459,50.7459,50724.0
2024-07-05 11:40:00,51.48,51.57,51.48,51.54,64830.0,50.7459,50.8346,50.7459,50.805,64830.0
2024-07-05 11:45:00,51.54,51.62,51.53,51.59,46380.0,50.805,50.8839,50.7951,50.8543,46380.0
2024-07-05 11:50:00,51.6,51.62,51.54,51.55,39600.0,50.8641,50.8839,50.805,50.8149,39600.0
2024-07-05 11:55:00,51.55,51.6,51.54,51.59,32233.0,50.8149,50.8641,50.805,50.8543,32233.0
2024-07-05 12:00:00,51.59,51.65,51.58,51.61,45233.0,50.8543,50.9134,50.8444,50.874,45233.0
2024-07-05 12:05:00,51.61,51.61,51.56,51.58,29929.0,50.874,50.874,50.8247,50.8444,29929.0
2024-07-05 12:10:00,51.58,51.69,51.58,51.68,30534.0,50.8444,50.9529,50.8444,50.943,30534.0
2024-07-05 12:15:00,51.68,51.7,51.64,51.68,33698.0,50.943,50.9627,50.9036,50.943,33698.0
2024-07-05 12:20:00,51.69,51.73,51.66,51.7,77237.0,50.9529,50.9923,50.9233,50.9627,77237.0
2024-07-05 12:25:00,51.7,51.72,51.61,51.65,43929.0,50.9627,50.9824,50.874,50.9134,43929.0
2024-07-05 12:30:00,51.65,51.75,51.64,51.72,98570.0,50.9134,51.012,50.9036,50.9824,98570.0
2024-07-05 12:35:00,51.71,51.77,51.71,51.72,52855.0,50.9726,51.0317,50.9726,50.9824,52855.0
2024-07-05 12:40:00,51.72,51.78,51.72,51.77,30530.0,50.9824,51.0416,50.9824,51.0317,30530.0
2024-07-05 12:45:00,51.76,51.79,51.72,51.75,76624.0,51.0219,51.0514,50.9824,51.012,76624.0
2024-07-05 12:50:00,51.75,51.79,51.73,51.79,36601.0,51.012,51.0514,50.9923,51.0514,36601.0
2024-07-05 12:55:00,51.79,51.84,51.75,51.84,50615.0,51.0514,51.1007,51.012,51.1007,50615.0
2024-07-05 13:00:00,51.84,51.84,51.74,51.8,42038.0,51.1007,51.1007,51.0022,51.0613,42038.0
2024-07-05 13:05:00,51.8,51.82,51.77,51.82,28459.0,51.0613,51.081,51.0317,51.081,28459.0
2024-07-05 13:10:00,51.82,51.82,51.75,51.75,37276.0,51.081,51.081,51.012,51.012,37276.0
2024-07-05 13:15:00,51.76,51.76,51.7,51.71,48855.0,51.0219,51.0219,50.9627,50.9726,48855.0
2024-07-05 13:20:00,51.7,51.75,51.69,51.75,35651.0,50.9627,51.012,50.9529,51.012,35651.0
2024-07-05 13:25:00,51.76,51.77,51.71,51.72,31790.0,51.0219,51.0317,50.9726,50.9824,31790.0
2024-07-05 13:30:00,51.72,51.72,51.63,51.68,36623.0,50.9824,50.9824,50.8937,50.943,36623.0
2024-07-05 13:35:00,51.68,51.7,51.62,51.67,35119.0,50.943,50.9627,50.8839,50.9332,35119.0
2024-07-05 13:40:00,51.68,51.75,51.64,51.75,35650.0,50.943,51.012,50.9036,51.012,35650.0
2024-07-05 13:45:00,51.74,51.75,51.71,51.74,34968.0,51.0022,51.012,50.9726,51.0022,34968.0
2024-07-05 13:50:00,51.73,51.74,51.67,51.69,39125.0,50.9923,51.0022,50.9332,50.9529,39125.0
2024-07-05 13:55:00,51.7,51.77,51.69,51.75,30740.0,50.9627,51.0317,50.9529,51.012,30740.0
2024-07-05 14:00:00,51.76,51.76,51.66,51.66,35411.0,51.0219,51.0219,50.9233,50.9233,35411.0
2024-07-05 14:05:00,51.66,51.66,51.56,51.59,65671.0,50.9233,50.9233,50.8247,50.8543,65671.0
2024-07-05 14:10:00,51.59,51.67,51.53,51.67,72126.0,50.8543,50.9332,50.7951,50.9332,72126.0
2024-07-05 14:15:00,51.66,51.69,51.62,51.64,31867.0,50.9233,50.9529,50.8839,50.9036,31867.0
2024-07-05 14:20:00,51.63,51.67,51.62,51.64,29861.0,50.8937,50.9332,50.8839,50.9036,29861.0
2024-07-05 14:25:00,51.64,51.7,51.63,51.66,32723.0,50.9036,50.9627,50.8937,50.9233,32723.0
2024-07-05 14:30:00,51.66,51.7,51.65,51.7,31358.0,50.9233,50.9627,50.9134,50.9627,31358.0
2024-07-05 14:35:00,51.7,51.73,51.67,51.69,42213.0,50.9627,50.9923,50.9332,50.9529,42213.0
2024-07-05 14:40:00,51.7,51.77,51.69,51.74,33512.0,50.9627,51.0317,50.9529,51.0022,33512.0
2024-07-05 14:45:00,51.75,51.82,51.74,51.82,35128.0,51.012,51.081,51.0022,51.081,35128.0
2024-07-05 14:50:00,51.82,51.83,51.79,51.8,46144.0,51.081,51.0909,51.0514,51.0613,46144.0
2024-07-05 14:55:00,51.81,51.83,51.79,51.8,33327.0,51.0712,51.0909,51.0514,51.0613,33327.0
2024-07-05 15:00:00,51.79,51.84,51.79,51.8,75028.0,51.0514,51.1007,51.0514,51.0613,75028.0
2024-07-05 15:05:00,51.8,51.81,51.72,51.75,46524.0,51.0613,51.0712,50.9824,51.012,46524.0
2024-07-05 15:10:00,51.75,51.79,51.74,51.78,39381.0,51.012,51.0514,51.0022,51.0416,39381.0
2024-07-05 15:15:00,51.77,51.78,51.74,51.75,50116.0,51.0317,51.0416,51.0022,51.012,50116.0
2024-07-05 15:20:00,51.74,51.76,51.73,51.76,57971.0,51.0022,51.0219,50.9923,51.0219,57971.0
2024-07-05 15:25:00,51.76,51.76,51.68,51.68,49057.0,51.0219,51.0219,50.943,50.943,49057.0
2024-07-05 15:30:00,51.69,51.71,51.64,51.65,72965.0,50.9529,50.9726,50.9036,50.9134,72965.0
2024-07-05 15:35:00,51.65,51.65,51.61,51.63,36149.0,50.9134,50.9134,50.874,50.8937,36149.0
2024-07-05 15:40:00,51.63,51.69,51.62,51.65,79178.0,50.8937,50.9529,50.8839,50.9134,79178.0
2024-07-05 15:45:00,51.65,51.65,51.58,51.58,71898.0,50.9134,50.9134,50.8444,50.8444,71898.0
2024-07-05 15:50:00,51.58,51.62,51.55,51.59,190712.0,50.8444,50.8839,50.8149,50.8543,190712.0
2024-07-05 15:55:00,51.59,51.6,51.5,51.53,461666.0,50.8543,50.8641,50.7656,50.7951,461666.0
2024-07-08 09:30:00,51.11,51.38,51.0,51.28,219018.0,50.3811,50.6473,50.2727,50.5487,219018.0
2024-07-08 09:35:00,51.29,51.34,50.96,51.06,71199.0,50.5586,50.6079,50.2333,50.3319,71199.0
2024-07-08 09:40:00,51.06,51.27,51.0,51.27,74580.0,50.3319,50.5389,50.2727,50.5389,74580.0
2024-07-08 09:45:00,51.27,51.28,50.99,51.02,63612.0,50.5389,50.5487,50.2628,50.2924,63612.0
2024-07-08 09:50:00,51.04,51.11,50.95,51.02,54862.0,50.3121,50.3811,50.2234,50.2924,54862.0
2024-07-08 09:55:00,51.02,51.28,51.01,51.23,63130.0,50.2924,50.5487,50.2826,50.4994,63130.0
2024-07-08 10:00:00,51.23,51.26,51.13,51.23,52427.0,50.4994,50.529,50.4009,50.4994,52427.0
2024-07-08 10:05:00,51.24,51.29,51.12,51.18,69829.0,50.5093,50.5586,50.391,50.4501,69829.0
2024-07-08 10:10:00,51.2,51.24,51.13,51.17,43180.0,50.4699,50.5093,50.4009,50.4403,43180.0
2024-07-08 10:15:00,51.18,51.19,51.0,51.02,64063.0,50.4501,50.46,50.2727,50.2924,64063.0
2024-07-08 10:20:00,51.01,51.08,50.92,51.02,135634.0,50.2826,50.3516,50.1938,50.2924,135634.0
2024-07-08 10:25:00,51.01,51.01,50.9,50.9,29193.0,50.2826,50.2826,50.1741,50.1741,29193.0
2024-07-08 10:30:00,50.91,51.1,50.88,51.09,70376.0,50.184,50.3713,50.1544,50.3614,70376.0
2024-07-08 10:35:00,51.09,51.19,51.05,51.11,60898.0,50.3614,50.46,50.322,50.3811,60898.0
2024-07-08 10:40:00,51.11,51.18,51.07,51.09,34929.0,50.3811,50.4501,50.3417,50.3614,34929.0
2024-07-08 10:45:00,51.09,51.14,51.08,51.11,31475.0,50.3614,50.4107,50.3516,50.3811,31475.0
2024-07-08 10:50:00,51.1,51.18,51.07,51.16,44420.0,50.3713,50.4501,50.3417,50.4304,44420.0
2024-07-08 10:55:00,51.16,51.17,51.04,51.07,43232.0,50.4304,50.4403,50.3121,50.3417,43232.0
2024-07-08 11:00:00,51.07,51.13,51.02,51.13,27434.0,50.3417,50.4009,50.2924,50.4009,27434.0
2024-07-08 11:05:00,51.13,51.18,51.09,51.18,22018.0,50.4009,50.4501,50.3614,50.4501,22018.0
2024-07-08 11:10:00,51.17,51.18,51.08,51.08,25357.0,50.4403,50.4501,50.3516,50.3516,25357.0
2024-07-08 11:15:00,51.08,51.14,51.04,51.13,31047.0,50.3516,50.4107,50.3121,50.4009,31047.0
2024-07-08 11:20:00,51.12,51.19,51.11,51.18,21754.0,50.391,50.46,50.3811,50.4501,21754.0
2024-07-08 11:25:00,51.17,51.19,51.08,51.09,37180.0,50.4403,50.46,50.3516,50.3614,37180.0
2024-07-08 11:30:00,51.08,51.1,50.97,50.97,29398.0,50.3516,50.3713,50.2431,50.2431,29398.0
2024-07-08 11:35:00,50.95,50.96,50.83,50.85,65216.0,50.2234,50.2333,50.1051,50.1248,65216.0
2024-07-08 11:40:00,50.85,50.85,50.73,50.74,83481.0,50.1248,50.1248,50.0066,50.0164,83481.0
2024-07-08 11:45:00,50.75,50.75,50.59,50.62,82890.0,50.0263,50.0263,49.8686,49.8981,82890.0
2024-07-08 11:50:00,50.63,50.71,50.63,50.7,30461.0,49.908,49.9868,49.908,49.977,30461.0
2024-07-08 11:55:00,50.7,50.72,50.66,50.68,28849.0,49.977,49.9967,49.9376,49.9573,28849.0
2024-07-08 12:00:00,50.67,50.67,50.56,50.58,30010.0,49.9474,49.9474,49.839,49.8587,30010.0
2024-07-08 12:05:00,50.58,50.65,50.53,50.62,38829.0,49.8587,49.9277,49.8094,49.8981,38829.0
2024-07-08 12:10:00,50.62,50.69,50.61,50.66,22357.0,49.8981,49.9671,49.8883,49.9376,22357.0
2024-07-08 12:15:00,50.66,50.66,50.62,50.65,13421.0,49.9376,49.9376,49.8981,49.9277,13421.0
2024-07-08 12:20:00,50.65,50.71,50.62,50.71,70066.0,49.9277,49.9868,49.8981,49.9868,70066.0
2024-07-08 12:25:00,50.7,50.83,50.7,50.83,22825.0,49.977,50.1051,49.977,50.1051,22825.0
2024-07-08 12:30:00,50.83,50.88,50.82,50.84,42101.0,50.1051,50.1544,50.0953,50.115,42101.0
2024-07-08 12:35:00,50.85,50.92,50.84,50.87,19639.0,50.1248,50.1938,50.115,50.1446,19639.0
2024-07-08 12:40:00,50.87,50.91,50.86,50.89,29440.0,50.1446,50.184,50.1347,50.1643,29440.0
2024-07-08 12:45:00,50.9,50.95,50.87,50.93,17889.0,50.1741,50.2234,50.1446,50.2037,17889.0
2024-07-08 12:50:00,50.93,50.95,50.92,50.94,14307.0,50.2037,50.2234,50.1938,50.2136,14307.0
2024-07-08 12:55:00,50.94,51.02,50.93,51.01,28936.0,50.2136,50.2924,50.2037,50.2826,28936.0
2024-07-08 13:00:00,51.01,51.01,50.93,50.93,27821.0,50.2826,50.2826,50.2037,50.2037,27821.0
2024-07-08 13:05:00,50.92,50.95,50.89,50.91,27106.0,50.1938,50.2234,50.1643,50.184,27106.0
2024-07-08 13:10:00,50.91,50.92,50.87,50.9,21564.0,50.184,50.1938,50.1446,50.1741,21564.0
2024-07-08 13:15:00,50.91,50.94,50.89,50.94,29702.0,50.184,50.2136,50.1643,50.2136,29702.0
2024-07-08 13:20:00,50.93,50.94,50.89,50.91,16986.0,50.2037,50.2136,50.1643,50.184,16986.0
2024-07-08 13:25:00,50.91,50.93,50.87,50.87,26142.0,50.184,50.2037,50.1446,50.1446,26142.0
2024-07-08 13:30:00,50.87,50.93,50.86,50.93,26929.0,50.1446,50.2037,50.1347,50.2037,26929.0
2024-07-08 13:35:00,50.92,50.95,50.91,50.95,20528.0,50.1938,50.2234,50.184,50.2234,20528.0
2024-07-08 13:40:00,50.95,50.96,50.92,50.95,35854.0,50.2234,50.2333,50.1938,50.2234,35854.0
2024-07-08 13:45:00,50.94,50.95,50.9,50.9,28442.0,50.2136,50.2234,50.1741,50.1741,28442.0
2024-07-08 13:50:00,50.9,50.99,50.89,50.96,28199.0,50.1741,50.2628,50.1643,50.2333,28199.0
2024-07-08 13:55:00,50.95,50.97,50.91,50.97,18531.0,50.2234,50.2431,50.184,50.2431,18531.0
2024-07-08 14:00:00,50.97,50.99,50.95,50.98,31109.0,50.2431,50.2628,50.2234,50.253,31109.0
2024-07-08 14:05:00,50.98,50.98,50.9,50.93,18449.0,50.253,50.253,50.1741,50.2037,18449.0
2024-07-08 14:10:00,50.92,50.92,50.87,50.91,23704.0,50.1938,50.1938,50.1446,50.184,23704.0
2024-07-08 14:15:00,50.91,50.93,50.86,50.93,36103.0,50.184,50.2037,50.1347,50.2037,36103.0
2024-07-08 14:20:00,50.93,50.95,50.89,50.95,22563.0,50.2037,50.2234,50.1643,50.2234,22563.0
2024-07-08 14:25:00,50.95,50.99,50.93,50.95,38578.0,50.2234,50.2628,50.2037,50.2234,38578.0
2024-07-08 14:30:00,50.96,50.97,50.91,50.94,25129.0,50.2333,50.2431,50.184,50.2136,25129.0
2024-07-08 14:35:00,50.95,50.95,50.9,50.91,52318.0,50.2234,50.2234,50.1741,50.184,52318.0
2024-07-08 14:40:00,50.9,50.92,50.82,50.83,23122.0,50.1741,50.1938,50.0953,50.1051,23122.0
2024-07-08 14:45:00,50.82,50.82,50.71,50.72,43361.0,50.0953,50.0953,49.9868,49.9967,43361.0
2024-07-08 14:50:00,50.72,50.77,50.7,50.76,32703.0,49.9967,50.046,49.977,50.0361,32703.0
2024-07-08 14:55:00,50.77,50.82,50.76,50.79,30857.0,50.046,50.0953,50.0361,50.0657,30857.0
2024-07-08 15:00:00,50.8,50.85,50.79,50.84,31667.0,50.0756,50.1248,50.0657,50.115,31667.0
2024-07-08 15:05:00,50.83,50.86,50.82,50.86,18744.0,50.1051,50.1347,50.0953,50.1347,18744.0
2024-07-08 15:10:00,50.86,50.86,50.78,50.83,47380.0,50.1347,50.1347,50.0558,50.1051,47380.0
2024-07-08 15:15:00,50.83,50.88,50.8,50.85,33264.0,50.1051,50.1544,50.0756,50.1248,33264.0
2024-07-08 15:20:00,50.85,50.86,50.83,50.84,33821.0,50.1248,50.1347,50.1051,50.115,33821.0
2024-07-08 15:25:00,50.85,50.89,50.83,50.89,51080.0,50.1248,50.1643,50.1051,50.1643,51080.0
2024-07-08 15:30:00,50.88,50.91,50.84,50.85,54035.0,50.1544,50.184,50.115,50.1248,54035.0
2024-07-08 15:35:00,50.85,50.92,50.83,50.91,44249.0,50.1248,50.1938,50.1051,50.184,44249.0
2024-07-08 15:40:00,50.91,50.97,50.89,50.96,54703.0,50.184,50.2431,50.1643,50.2333,54703.0
2024-07-08 15:45:00,50.95,50.98,50.92,50.97,88189.0,50.2234,50.253,50.1938,50.2431,88189.0
2024-07-08 15:50:00,50.97,51.09,50.97,51.09,200249.0,50.2431,50.3614,50.2431,50.3614,200249.0
2024-07-08 15:55:00,51.09,51.16,51.05,51.13,515823.0,50.3614,50.4304,50.322,50.4009,515823.0
2024-07-09 09:30:00,51.06,51.06,50.64,50.77,119866.0,50.3319,50.3319,49.9178,50.046,119866.0
2024-07-09 09:35:00,50.84,51.22,50.81,51.1,62638.0,50.115,50.4896,50.0854,50.3713,62638.0
2024-07-09 09:40:00,51.16,51.43,51.08,51.43,46782.0,50.4304,50.6966,50.3516,50.6966,46782.0
2024-07-09 09:45:00,51.42,51.52,51.32,51.37,53150.0,50.6867,50.7853,50.5881,50.6374,53150.0
2024-07-09 09:50:00,51.36,51.42,51.26,51.4,61656.0,50.6276,50.6867,50.529,50.667,61656.0
2024-07-09 09:55:00,51.4,51.41,51.21,51.28,40998.0,50.667,50.6769,50.4797,50.5487,40998.0
2024-07-09 10:00:00,51.28,51.4,51.23,51.24,52957.0,50.5487,50.667,50.4994,50.5093,52957.0
2024-07-09 10:05:00,51.25,51.31,51.1,51.3,56435.0,50.5191,50.5783,50.3713,50.5684,56435.0
2024-07-09 10:10:00,51.3,51.5,51.28,51.46,65795.0,50.5684,50.7656,50.5487,50.7261,65795.0
2024-07-09 10:15:00,51.48,51.63,51.47,51.62,95296.0,50.7459,50.8937,50.736,50.8839,95296.0
2024-07-09 10:20:00,51.62,51.77,51.58,51.74,86523.0,50.8839,51.0317,50.8444,51.0022,86523.0
2024-07-09 10:25:00,51.73,51.8,51.64,51.67,91099.0,50.9923,51.0613,50.9036,50.9332,91099.0
2024-07-09 10:30:00,51.66,51.7,51.53,51.7,57885.0,50.9233,50.9627,50.7951,50.9627,57885.0
2024-07-09 10:35:00,51.71,51.78,51.67,51.76,66537.0,50.9726,51.0416,50.9332,51.0219,66537.0
2024-07-09 10:40:00,51.76,51.76,51.64,51.65,47674.0,51.0219,51.0219,50.9036,50.9134,47674.0
2024-07-09 10:45:00,51.66,51.72,51.62,51.62,37178.0,50.9233,50.9824,50.8839,50.8839,37178.0
2024-07-09 10:50:00,51.62,51.63,51.44,51.52,62229.0,50.8839,50.8937,50.7064,50.7853,62229.0
2024-07-09 10:55:00,51.52,51.52,51.42,51.47,32933.0,50.7853,50.7853,50.6867,50.736,32933.0
2024-07-09 11:00:00,51.48,51.61,51.45,51.57,45252.0,50.7459,50.874,50.7163,50.8346,45252.0
2024-07-09 11:05:00,51.57,51.61,51.47,51.6,71151.0,50.8346,50.874,50.736,50.8641,71151.0
2024-07-09 11:10:00,51.6,51.6,51.33,51.35,59070.0,50.8641,50.8641,50.598,50.6177,59070.0
2024-07-09 11:15:00,51.35,51.39,51.25,51.28,110977.0,50.6177,50.6571,50.5191,50.5487,110977.0
2024-07-09 11:20:00,51.28,51.37,51.21,51.31,91910.0,50.5487,50.6374,50.4797,50.5783,91910.0
2024-07-09 11:25:00,51.31,51.31,51.18,51.23,44620.0,50.5783,50.5783,50.4501,50.4994,44620.0
2024-07-09 11:30:00,51.24,51.24,51.1,51.21,113692.0,50.5093,50.5093,50.3713,50.4797,113692.0
2024-07-09 11:35:00,51.21,51.33,51.13,51.32,51093.0,50.4797,50.598,50.4009,50.5881,51093.0
2024-07-09 11:40:00,51.33,51.45,51.32,51.4,30537.0,50.598,50.7163,50.5881,50.667,30537.0
2024-07-09 11:45:00,51.41,51.45,51.33,51.39,56148.0,50.6769,50.7163,50.598,50.6571,56148.0
2024-07-09 11:50:00,51.38,51.45,51.36,51.44,40696.0,50.6473,50.7163,50.6276,50.7064,40696.0
2024-07-09 11:55:00,51.43,51.52,51.41,51.52,39935.0,50.6966,50.7853,50.6769,50.7853,39935.0
2024-07-09 12:00:00,51.52,51.54,51.46,51.5,55298.0,50.7853,50.805,50.7261,50.7656,55298.0
2024-07-09 12:05:00,51.5,51.52,51.46,51.5,50242.0,50.7656,50.7853,50.7261,50.7656,50242.0
2024-07-09 12:10:00,51.5,51.51,51.38,51.46,51547.0,50.7656,50.7754,50.6473,50.7261,51547.0
2024-07-09 12:15:00,51.45,51.46,51.4,51.41,40258.0,50.7163,50.7261,50.667,50.6769,40258.0
2024-07-09 12:20:00,51.4,51.46,51.4,51.45,34851.0,50.667,50.7261,50.667,50.7163,34851.0
2024-07-09 12:25:00,51.45,51.49,51.43,51.46,44111.0,50.7163,50.7557,50.6966,50.7261,44111.0
2024-07-09 12:30:00,51.46,51.47,51.35,51.35,37063.0,50.7261,50.736,50.6177,50.6177,37063.0
2024-07-09 12:35:00,51.36,51.38,51.33,51.34,37951.0,50.6276,50.6473,50.598,50.6079,37951.0
2024-07-09 12:40:00,51.33,51.36,51.31,51.35,26592.0,50.598,50.6276,50.5783,50.6177,26592.0
2024-07-09 12:45:00,51.35,51.37,51.31,51.33,38153.0,50.6177,50.6374,50.5783,50.598,38153.0
2024-07-09 12:50:00,51.33,51.35,51.27,51.32,24456.0,50.598,50.6177,50.5389,50.5881,24456.0
2024-07-09 12:55:00,51.32,51.36,51.32,51.36,21422.0,50.5881,50.6276,50.5881,50.6276,21422.0
2024-07-09 13:00:00,51.38,51.56,51.37,51.55,50818.0,50.6473,50.8247,50.6374,50.8149,50818.0
2024-07-09 13:05:00,51.55,51.56,51.5,51.55,12128.0,50.8149,50.8247,50.7656,50.8149,12128.0
2024-07-09 13:10:00,51.56,51.57,51.48,51.48,36756.0,50.8247,50.8346,50.7459,50.7459,36756.0
2024-07-09 13:15:00,51.49,51.5,51.37,51.43,37963.0,50.7557,50.7656,50.6374,50.6966,37963.0
2024-07-09 13:20:00,51.44,51.44,51.32,51.36,23269.0,50.7064,50.7064,50.5881,50.6276,23269.0
2024-07-09 13:25:00,51.36,51.41,51.33,51.38,41011.0,50.6276,50.6769,50.598,50.6473,41011.0
2024-07-09 13:30:00,51.38,51.4,51.34,51.37,24510.0,50.6473,50.667,50.6079,50.6374,24510.0
2024-07-09 13:35:00,51.37,51.37,51.28,51.3,31045.0,50.6374,50.6374,50.5487,50.5684,31045.0
2024-07-09 13:40:00,51.29,51.32,51.24,51.32,23693.0,50.5586,50.5881,50.5093,50.5881,23693.0
2024-07-09 13:45:00,51.32,51.35,51.27,51.3,43137.0,50.5881,50.6177,50.5389,50.5684,43137.0
2024-07-09 13:50:00,51.3,51.31,51.2,51.25,25420.0,50.5684,50.5783,50.4699,50.5191,25420.0
2024-07-09 13:55:00,51.23,51.25,51.2,51.22,26556.0,50.4994,50.5191,50.4699,50.4896,26556.0
2024-07-09 14:00:00,51.22,51.23,51.18,51.21,35387.0,50.4896,50.4994,50.4501,50.4797,35387.0
2024-07-09 14:05:00,51.2,51.23,51.18,51.23,36130.0,50.4699,50.4994,50.4501,50.4994,36130.0
2024-07-09 14:10:00,51.23,51.26,51.19,51.2,24522.0,50.4994,50.529,50.46,50.4699,24522.0
2024-07-09 14:15:00,51.2,51.25,51.2,51.22,27002.0,50.4699,50.5191,50.4699,50.4896,27002.0
2024-07-09 14:20:00,51.22,51.23,51.18,51.19,30975.0,50.4896,50.4994,50.4501,50.46,30975.0
2024-07-09 14:25:00,51.19,51.19,51.1,51.14,45246.0,50.46,50.46,50.3713,50.4107,45246.0
2024-07-09 14:30:00,51.15,51.17,51.11,51.16,33609.0,50.4206,50.4403,50.3811,50.4304,33609.0
2024-07-09 14:35:00,51.16,51.19,51.13,51.16,24154.0,50.4304,50.46,50.4009,50.4304,24154.0
2024-07-09 14:40:00,51.16,51.2,51.14,51.16,38797.0,50.4304,50.4699,50.4107,50.4304,38797.0
2024-07-09 14:45:00,51.16,51.25,51.15,51.25,95193.0,50.4304,50.5191,50.4206,50.5191,95193.0
2024-07-09 14:50:00,51.25,51.26,51.19,51.21,42449.0,50.5191,50.529,50.46,50.4797,42449.0
2024-07-09 14:55:00,51.21,51.27,51.16,51.25,119915.0,50.4797,50.5389,50.4304,50.5191,119915.0
2024-07-09 15:00:00,51.25,51.25,51.14,51.16,33352.0,50.5191,50.5191,50.4107,50.4304,33352.0
2024-07-09 15:05:00,51.15,51.16,51.11,51.15,78983.0,50.4206,50.4304,50.3811,50.4206,78983.0
2024-07-09 15:10:00,51.15,51.19,51.13,51.16,52821.0,50.4206,50.46,50.4009,50.4304,52821.0
2024-07-09 15:15:00,51.16,51.16,51.03,51.04,42451.0,50.4304,50.4304,50.3023,50.3121,42451.0
2024-07-09 15:20:00,51.05,51.05,50.96,50.97,70644.0,50.322,50.322,50.2333,50.2431,70644.0
2024-07-09 15:25:00,50.97,51.01,50.95,51.0,61744.0,50.2431,50.2826,50.2234,50.2727,61744.0
2024-07-09 15:30:00,50.99,51.0,50.89,50.92,79623.0,50.2628,50.2727,50.1643,50.1938,79623.0
2024-07-09 15:35:00,50.92,51.03,50.91,51.01,123075.0,50.1938,50.3023,50.184,50.2826,123075.0
2024-07-09 15:40:00,51.01,51.02,50.92,50.98,142254.0,50.2826,50.2924,50.1938,50.253,142254.0
2024-07-09 15:45:00,50.99,51.02,50.96,51.0,119142.0,50.2628,50.2924,50.2333,50.2727,119142.0
2024-07-09 15:50:00,51.0,51.02,50.91,50.91,195634.0,50.2727,50.2924,50.184,50.184,195634.0
2024-07-09 15:55:00,50.92,50.92,50.75,50.81,485901.0,50.1938,50.1938,50.0263,50.0854,485901.0
2024-07-10 09:30:00,50.94,51.09,50.75,51.05,216823.0,50.2136,50.3614,50.0263,50.322,216823.0
2024-07-10 09:35:00,51.05,51.17,50.95,50.95,115586.0,50.322,50.4403,50.2234,50.2234,115586.0
2024-07-10 09:40:00,50.91,51.05,50.88,50.94,106054.0,50.184,50.322,50.1544,50.2136,106054.0
2024-07-10 09:45:00,50.94,51.18,50.93,51.14,81500.0,50.2136,50.4501,50.2037,50.4107,81500.0
2024-07-10 09:50:00,51.14,51.28,51.14,51.26,93640.0,50.4107,50.5487,50.4107,50.529,93640.0
2024-07-10 09:55:00,51.27,51.41,51.21,51.38,113746.0,50.5389,50.6769,50.4797,50.6473,113746.0
2024-07-10 10:00:00,51.37,51.68,51.36,51.63,251921.0,50.6374,50.943,50.6276,50.8937,251921.0
2024-07-10 10:05:00,51.63,51.65,51.48,51.49,230886.0,50.8937,50.9134,50.7459,50.7557,230886.0
2024-07-10 10:10:00,51.48,51.58,51.36,51.41,150956.0,50.7459,50.8444,50.6276,50.6769,150956.0
2024-07-10 10:15:00,51.42,51.45,51.26,51.27,59497.0,50.6867,50.7163,50.529,50.5389,59497.0
2024-07-10 10:20:00,51.27,51.37,51.19,51.37,144602.0,50.5389,50.6374,50.46,50.6374,144602.0
2024-07-10 10:25:00,51.36,51.44,51.31,51.4,70572.0,50.6276,50.7064,50.5783,50.667,70572.0
2024-07-10 10:30:00,51.39,51.56,51.36,51.56,80520.0,50.6571,50.8247,50.6276,50.8247,80520.0
2024-07-10 10:35:00,51.55,51.59,51.46,51.48,86880.0,50.8149,50.8543,50.7261,50.7459,86880.0
2024-07-10 10:40:00,51.47,51.51,51.36,51.45,35523.0,50.736,50.7754,50.6276,50.7163,35523.0
2024-07-10 10:45:00,51.45,51.52,51.42,51.47,87675.0,50.7163,50.7853,50.6867,50.736,87675.0
2024-07-10 10:50:00,51.48,51.61,51.44,51.57,50987.0,50.7459,50.874,50.7064,50.8346,50987.0
2024-07-10 10:55:00,51.57,51.6,51.43,51.43,53561.0,50.8346,50.8641,50.6966,50.6966,53561.0
2024-07-10 11:00:00,51.43,51.44,51.35,51.39,31829.0,50.6966,50.7064,50.6177,50.6571,31829.0
2024-07-10 11:05:00,51.4,51.46,51.35,51.45,55699.0,50.667,50.7261,50.6177,50.7163,55699.0
2024-07-10 11:10:00,51.44,51.46,51.39,51.43,35152.0,50.7064,50.7261,50.6571,50.6966,35152.0
2024-07-10 11:15:00,51.41,51.56,51.34,51.53,47593.0,50.6769,50.8247,50.6079,50.7951,47593.0
2024-07-10 11:20:00,51.53,51.68,51.51,51.68,65783.0,50.7951,50.943,50.7754,50.943,65783.0
2024-07-10 11:25:00,51.67,51.74,51.65,51.71,106634.0,50.9332,51.0022,50.9134,50.9726,106634.0
2024-07-10 11:30:00,51.72,51.74,51.66,51.73,40624.0,50.9824,51.0022,50.9233,50.9923,40624.0
2024-07-10 11:35:00,51.73,51.81,51.66,51.81,53651.0,50.9923,51.0712,50.9233,51.0712,53651.0
2024-07-10 11:40:00,51.81,51.88,51.78,51.84,159704.0,51.0712,51.1402,51.0416,51.1007,159704.0
2024-07-10 11:45:00,51.84,51.89,51.74,51.74,99219.0,51.1007,51.15,51.0022,51.0022,99219.0
2024-07-10 11:50:00,51.73,51.83,51.73,51.79,49008.0,50.9923,51.0909,50.9923,51.0514,49008.0
2024-07-10 11:55:00,51.8,51.81,51.73,51.76,57723.0,51.0613,51.0712,50.9923,51.0219,57723.0
2024-07-10 12:00:00,51.76,51.85,51.75,51.83,56531.0,51.0219,51.1106,51.012,51.0909,56531.0
2024-07-10 12:05:00,51.81,51.85,51.78,51.81,100861.0,51.0712,51.1106,51.0416,51.0712,100861.0
2024-07-10 12:10:00,51.82,51.96,51.81,51.95,77440.0,51.081,51.219,51.0712,51.2092,77440.0
2024-07-10 12:15:00,51.95,51.97,51.86,51.91,60714.0,51.2092,51.2289,51.1204,51.1697,60714.0
2024-07-10 12:20:00,51.91,51.95,51.87,51.91,54597.0,51.1697,51.2092,51.1303,51.1697,54597.0
2024-07-10 12:25:00,51.92,51.97,51.91,51.95,55230.0,51.1796,51.2289,51.1697,51.2092,55230.0
2024-07-10 12:30:00,51.94,51.97,51.82,51.88,54796.0,51.1993,51.2289,51.081,51.1402,54796.0
2024-07-10 12:35:00,51.89,51.92,51.86,51.88,37663.0,51.15,51.1796,51.1204,51.1402,37663.0
2024-07-10 12:40:00,51.87,51.89,51.81,51.84,66787.0,51.1303,51.15,51.0712,51.1007,66787.0
2024-07-10 12:45:00,51.85,51.9,51.82,51.82,31429.0,51.1106,51.1599,51.081,51.081,31429.0
2024-07-10 12:50:00,51.82,51.85,51.8,51.83,46639.0,51.081,51.1106,51.0613,51.0909,46639.0
2024-07-10 12:55:00,51.83,51.85,51.8,51.84,40301.0,51.0909,51.1106,51.0613,51.1007,40301.0
2024-07-10 13:00:00,51.83,51.84,51.74,51.81,136797.0,51.0909,51.1007,51.0022,51.0712,136797.0
2024-07-10 13:05:00,51.82,51.82,51.72,51.75,36196.0,51.081,51.081,50.9824,51.012,36196.0
2024-07-10 13:10:00,51.75,51.75,51.63,51.71,106103.0,51.012,51.012,50.8937,50.9726,106103.0
2024-07-10 13:15:00,51.71,51.71,51.59,51.6,40137.0,50.9726,50.9726,50.8543,50.8641,40137.0
2024-07-10 13:20:00,51.59,51.59,51.34,51.4,113289.0,50.8543,50.8543,50.6079,50.667,113289.0
2024-07-10 13:25:00,51.4,51.41,51.36,51.4,67104.0,50.667,50.6769,50.6276,50.667,67104.0
2024-07-10 13:30:00,51.4,51.5,51.39,51.44,37017.0,50.667,50.7656,50.6571,50.7064,37017.0
2024-07-10 13:35:00,51.44,51.45,51.35,51.4,27606.0,50.7064,50.7163,50.6177,50.667,27606.0
2024-07-10 13:40:00,51.4,51.44,51.39,51.4,22106.0,50.667,50.7064,50.6571,50.667,22106.0
2024-07-10 13:45:00,51.41,51.44,51.39,51.4,20171.0,50.6769,50.7064,50.6571,50.667,20171.0
2024-07-10 13:50:00,51.39,51.46,51.37,51.45,23672.0,50.6571,50.7261,50.6374,50.7163,23672.0
2024-07-10 13:55:00,51.45,51.49,51.43,51.46,28657.0,50.7163,50.7557,50.6966,50.7261,28657.0
2024-07-10 14:00:00,51.46,51.47,51.42,51.44,32475.0,50.7261,50.736,50.6867,50.7064,32475.0
2024-07-10 14:05:00,51.44,51.44,51.38,51.41,21447.0,50.7064,50.7064,50.6473,50.6769,21447.0
2024-07-10 14:10:00,51.41,51.41,51.34,51.4,24081.0,50.6769,50.6769,50.6079,50.667,24081.0
2024-07-10 14:15:00,51.4,51.43,51.38,51.43,21682.0,50.667,50.6966,50.6473,50.6966,21682.0
2024-07-10 14:20:00,51.43,51.43,51.34,51.34,24960.0,50.6966,50.6966,50.6079,50.6079,24960.0
2024-07-10 14:25:00,51.34,51.36,51.31,51.33,26962.0,50.6079,50.6276,50.5783,50.598,26962.0
2024-07-10 14:30:00,51.32,51.35,51.24,51.35,67623.0,50.5881,50.6177,50.5093,50.6177,67623.0
2024-07-10 14:35:00,51.35,51.38,51.33,51.38,23708.0,50.6177,50.6473,50.598,50.6473,23708.0
2024-07-10 14:40:00,51.38,51.38,51.34,51.35,19243.0,50.6473,50.6473,50.6079,50.6177,19243.0
2024-07-10 14:45:00,51.36,51.47,51.36,51.45,40694.0,50.6276,50.736,50.6276,50.7163,40694.0
2024-07-10 14:50:00,51.45,51.5,51.44,51.49,39650.0,50.7163,50.7656,50.7064,50.7557,39650.0
2024-07-10 14:55:00,51.48,51.5,51.39,51.4,37021.0,50.7459,50.7656,50.6571,50.667,37021.0
2024-07-10 15:00:00,51.39,51.39,51.33,51.36,34712.0,50.6571,50.6571,50.598,50.6276,34712.0
2024-07-10 15:05:00,51.36,51.39,51.34,51.38,32314.0,50.6276,50.6571,50.6079,50.6473,32314.0
2024-07-10 15:10:00,51.38,51.39,51.33,51.38,34796.0,50.6473,50.6571,50.598,50.6473,34796.0
2024-07-10 15:15:00,51.39,51.41,51.37,51.4,30011.0,50.6571,50.6769,50.6374,50.667,30011.0
2024-07-10 15:20:00,51.4,51.53,51.39,51.46,107796.0,50.667,50.7951,50.6571,50.7261,107796.0
2024-07-10 15:25:00,51.46,51.58,51.43,51.55,128488.0,50.7261,50.8444,50.6966,50.8149,128488.0
2024-07-10 15:30:00,51.55,51.62,51.52,51.59,118718.0,50.8149,50.8839,50.7853,50.8543,118718.0
2024-07-10 15:35:00,51.6,51.6,51.53,51.55,84591.0,50.8641,50.8641,50.7951,50.8149,84591.0
2024-07-10 15:40:00,51.56,51.6,51.48,51.5,73607.0,50.8247,50.8641,50.7459,50.7656,73607.0
2024-07-10 15:45:00,51.5,51.55,51.48,51.51,119367.0,50.7656,50.8149,50.7459,50.7754,119367.0
2024-07-10 15:50:00,51.51,51.61,51.5,51.59,181152.0,50.7754,50.874,50.7656,50.8543,181152.0
2024-07-10 15:55:00,51.59,51.66,51.57,51.6,417524.0,50.8543,50.9233,50.8346,50.8641,417524.0
2024-07-11 09:30:00,51.64,51.94,51.56,51.71,264592.0,50.9036,51.1993,50.8247,50.9726,264592.0
2024-07-11 09:35:00,51.72,51.74,51.46,51.57,227501.0,50.9824,51.0022,50.7261,50.8346,227501.0
2024-07-11 09:40:00,51.6,51.61,51.24,51.34,137989.0,50.8641,50.874,50.5093,50.6079,137989.0
2024-07-11 09:45:00,51.35,51.35,51.11,51.16,92384.0,50.6177,50.6177,50.3811,50.4304,92384.0
2024-07-11 09:50:00,51.15,51.44,51.1,51.36,124633.0,50.4206,50.7064,50.3713,50.6276,124633.0
2024-07-11 09:55:00,51.36,51.66,51.24,51.55,201744.0,50.6276,50.9233,50.5093,50.8149,201744.0
2024-07-11 10:00:00,51.56,51.75,51.53,51.71,154156.0,50.8247,51.012,50.7951,50.9726,154156.0
2024-07-11 10:05:00,51.71,51.83,51.67,51.83,115262.0,50.9726,51.0909,50.9332,51.0909,115262.0
2024-07-11 10:10:00,51.83,51.94,51.82,51.84,115855.0,51.0909,51.1993,51.081,51.1007,115855.0
2024-07-11 10:15:00,51.83,51.85,51.56,51.62,87013.0,51.0909,51.1106,50.8247,50.8839,87013.0
2024-07-11 10:20:00,51.62,51.62,51.52,51.55,52628.0,50.8839,50.8839,50.7853,50.8149,52628.0
2024-07-11 10:25:00,51.53,51.74,51.53,51.73,63808.0,50.7951,51.0022,50.7951,50.9923,63808.0
2024-07-11 10:30:00,51.73,51.86,51.7,51.73,146346.0,50.9923,51.1204,50.9627,50.9923,146346.0
2024-07-11 10:35:00,51.73,51.92,51.71,51.82,126273.0,50.9923,51.1796,50.9726,51.081,126273.0
2024-07-11 10:40:00,51.82,51.87,51.68,51.74,71651.0,51.081,51.1303,50.943,51.0022,71651.0
2024-07-11 10:45:00,51.76,51.84,51.74,51.8,75991.0,51.0219,51.1007,51.0022,51.0613,75991.0
2024-07-11 10:50:00,51.8,51.88,51.75,51.76,35767.0,51.0613,51.1402,51.012,51.0219,35767.0
2024-07-11 10:55:00,51.76,51.78,51.64,51.67,51622.0,51.0219,51.0416,50.9036,50.9332,51622.0
2024-07-11 11:00:00,51.66,51.69,51.44,51.54,60817.0,50.9233,50.9529,50.7064,50.805,60817.0
2024-07-11 11:05:00,51.53,51.6,51.42,51.55,64813.0,50.7951,50.8641,50.6867,50.8149,64813.0
2024-07-11 11:10:00,51.54,51.6,51.49,51.57,22780.0,50.805,50.8641,50.7557,50.8346,22780.0
2024-07-11 11:15:00,51.58,51.58,51.47,51.55,28164.0,50.8444,50.8444,50.736,50.8149,28164.0
2024-07-11 11:20:00,51.54,51.54,51.39,51.4,43593.0,50.805,50.805,50.6571,50.667,43593.0
2024-07-11 11:25:00,51.41,51.44,51.32,51.32,47394.0,50.6769,50.7064,50.5881,50.5881,47394.0
2024-07-11 11:30:00,51.31,51.34,51.19,51.21,50182.0,50.5783,50.6079,50.46,50.4797,50182.0
2024-07-11 11:35:00,51.21,51.32,51.18,51.26,72716.0,50.4797,50.5881,50.4501,50.529,72716.0
2024-07-11 11:40:00,51.27,51.28,51.09,51.13,97851.0,50.5389,50.5487,50.3614,50.4009,97851.0
2024-07-11 11:45:00,51.13,51.19,51.04,51.06,60841.0,50.4009,50.46,50.3121,50.3319,60841.0
2024-07-11 11:50:00,51.06,51.12,51.02,51.11,48851.0,50.3319,50.391,50.2924,50.3811,48851.0
2024-07-11 11:55:00,51.12,51.25,51.11,51.12,40642.0,50.391,50.5191,50.3811,50.391,40642.0
2024-07-11 12:00:00,51.12,51.13,50.99,50.99,54849.0,50.391,50.4009,50.2628,50.2628,54849.0
2024-07-11 12:05:00,51.0,51.04,50.93,51.02,71602.0,50.2727,50.3121,50.2037,50.2924,71602.0
2024-07-11 12:10:00,51.02,51.05,51.0,51.05,41815.0,50.2924,50.322,50.2727,50.322,41815.0
2024-07-11 12:15:00,51.04,51.12,50.99,51.04,63913.0,50.3121,50.391,50.2628,50.3121,63913.0
2024-07-11 12:20:00,51.04,51.07,50.96,51.02,64830.0,50.3121,50.3417,50.2333,50.2924,64830.0
2024-07-11 12:25:00,51.02,51.15,51.0,51.15,40260.0,50.2924,50.4206,50.2727,50.4206,40260.0
2024-07-11 12:30:00,51.14,51.27,51.13,51.21,84001.0,50.4107,50.5389,50.4009,50.4797,84001.0
2024-07-11 12:35:00,51.21,51.21,51.1,51.15,36361.0,50.4797,50.4797,50.3713,50.4206,36361.0
2024-07-11 12:40:00,51.14,51.14,51.07,51.11,61943.0,50.4107,50.4107,50.3417,50.3811,61943.0
2024-07-11 12:45:00,51.12,51.13,51.03,51.03,32699.0,50.391,50.4009,50.3023,50.3023,32699.0
2024-07-11 12:50:00,51.03,51.09,51.01,51.07,63243.0,50.3023,50.3614,50.2826,50.3417,63243.0
2024-07-11 12:55:00,51.07,51.12,51.03,51.04,24180.0,50.3417,50.391,50.3023,50.3121,24180.0
2024-07-11 13:00:00,51.04,51.09,50.95,51.0,171736.0,50.3121,50.3614,50.2234,50.2727,171736.0
2024-07-11 13:05:00,51.0,51.08,50.96,51.07,46175.0,50.2727,50.3516,50.2333,50.3417,46175.0
2024-07-11 13:10:00,51.08,51.3,51.05,51.28,94258.0,50.3516,50.5684,50.322,50.5487,94258.0
2024-07-11 13:15:00,51.28,51.4,51.27,51.39,39460.0,50.5487,50.667,50.5389,50.6571,39460.0
2024-07-11 13:20:00,51.39,51.49,51.38,51.48,50985.0,50.6571,50.7557,50.6473,50.7459,50985.0
2024-07-11 13:25:00,51.47,51.58,51.43,51.58,81489.0,50.736,50.8444,50.6966,50.8444,81489.0
2024-07-11 13:30:00,51.58,51.59,51.56,51.58,47475.0,50.8444,50.8543,50.8247,50.8444,47475.0
2024-07-11 13:35:00,51.57,51.62,51.46,51.47,93698.0,50.8346,50.8839,50.7261,50.736,93698.0
2024-07-11 13:40:00,51.46,51.58,51.43,51.56,45818.0,50.7261,50.8444,50.6966,50.8247,45818.0
2024-07-11 13:45:00,51.56,51.57,51.38,51.45,47629.0,50.8247,50.8346,50.6473,50.7163,47629.0
2024-07-11 13:50:00,51.44,51.47,51.42,51.43,21315.0,50.7064,50.736,50.6867,50.6966,21315.0
2024-07-11 13:55:00,51.44,51.51,51.43,51.5,26137.0,50.7064,50.7754,50.6966,50.7656,26137.0
2024-07-11 14:00:00,51.5,51.53,51.45,51.5,32749.0,50.7656,50.7951,50.7163,50.7656,32749.0
2024-07-11 14:05:00,51.5,51.55,51.5,51.52,16803.0,50.7656,50.8149,50.7656,50.7853,16803.0
2024-07-11 14:10:00,51.52,51.58,51.47,51.56,22979.0,50.7853,50.8444,50.736,50.8247,22979.0
2024-07-11 14:15:00,51.57,51.61,51.56,51.61,20788.0,50.8346,50.874,50.8247,50.874,20788.0
2024-07-11 14:20:00,51.6,51.6,51.53,51.55,23649.0,50.8641,50.8641,50.7951,50.8149,23649.0
2024-07-11 14:25:00,51.56,51.58,51.51,51.53,22942.0,50.8247,50.8444,50.7754,50.7951,22942.0
2024-07-11 14:30:00,51.53,51.63,51.52,51.6,31284.0,50.7951,50.8937,50.7853,50.8641,31284.0
2024-07-11 14:35:00,51.61,51.61,51.52,51.56,40981.0,50.874,50.874,50.7853,50.8247,40981.0
2024-07-11 14:40:00,51.57,51.61,51.53,51.61,45407.0,50.8346,50.874,50.7951,50.874,45407.0
2024-07-11 14:45:00,51.61,51.66,51.6,51.62,29459.0,50.874,50.9233,50.8641,50.8839,29459.0
2024-07-11 14:50:00,51.63,51.64,51.57,51.64,25329.0,50.8937,50.9036,50.8346,50.9036,25329.0
2024-07-11 14:55:00,51.64,51.71,51.64,51.69,55465.0,50.9036,50.9726,50.9036,50.9529,55465.0
2024-07-11 15:00:00,51.68,51.68,51.63,51.65,29566.0,50.943,50.943,50.8937,50.9134,29566.0
2024-07-11 15:05:00,51.65,51.66,51.6,51.64,31200.0,50.9134,50.9233,50.8641,50.9036,31200.0
2024-07-11 15:10:00,51.65,51.66,51.62,51.62,22584.0,50.9134,50.9233,50.8839,50.8839,22584.0
2024-07-11 15:15:00,51.62,51.64,51.57,51.62,49114.0,50.8839,50.9036,50.8346,50.8839,49114.0
2024-07-11 15:20:00,51.62,51.62,51.55,51.59,30640.0,50.8839,50.8839,50.8149,50.8543,30640.0
2024-07-11 15:25:00,51.59,51.65,51.54,51.55,46165.0,50.8543,50.9134,50.805,50.8149,46165.0
2024-07-11 15:30:00,51.55,51.59,51.51,51.55,49135.0,50.8149,50.8543,50.7754,50.8149,49135.0
2024-07-11 15:35:00,51.54,51.61,51.53,51.57,63928.0,50.805,50.874,50.7951,50.8346,63928.0
2024-07-11 15:40:00,51.57,51.64,51.55,51.61,80257.0,50.8346,50.9036,50.8149,50.874,80257.0
2024-07-11 15:45:00,51.61,51.61,51.55,51.6,75385.0,50.874,50.874,50.8149,50.8641,75385.0
2024-07-11 15:50:00,51.61,51.64,51.51,51.54,205794.0,50.874,50.9036,50.7754,50.805,205794.0
2024-07-11 15:55:00,51.53,51.6,51.49,51.51,383331.0,50.7951,50.8641,50.7557,50.7754,383331.0
2024-07-12 09:30:00,51.95,51.97,51.25,51.41,239165.0,51.2092,51.2289,50.5191,50.6769,239165.0
2024-07-12 09:35:00,51.41,51.47,51.27,51.41,80751.0,50.6769,50.736,50.5389,50.6769,80751.0
2024-07-12 09:40:00,51.41,51.41,51.13,51.17,214321.0,50.6769,50.6769,50.4009,50.4403,214321.0
2024-07-12 09:45:00,51.17,51.5,51.11,51.49,109974.0,50.4403,50.7656,50.3811,50.7557,109974.0
2024-07-12 09:50:00,51.49,51.52,51.4,51.43,78156.0,50.7557,50.7853,50.667,50.6966,78156.0
2024-07-12 09:55:00,51.42,51.49,51.32,51.37,57017.0,50.6867,50.7557,50.5881,50.6374,57017.0
2024-07-12 10:00:00,51.37,51.54,51.36,51.5,98112.0,50.6374,50.805,50.6276,50.7656,98112.0
2024-07-12 10:05:00,51.52,51.53,51.36,51.45,99709.0,50.7853,50.7951,50.6276,50.7163,99709.0
2024-07-12 10:10:00,51.45,51.6,51.43,51.53,87946.0,50.7163,50.8641,50.6966,50.7951,87946.0
2024-07-12 10:15:00,51.51,51.61,51.48,51.52,53455.0,50.7754,50.874,50.7459,50.7853,53455.0
2024-07-12 10:20:00,51.51,51.54,51.46,51.54,73173.0,50.7754,50.805,50.7261,50.805,73173.0
2024-07-12 10:25:00,51.55,51.6,51.5,51.58,72292.0,50.8149,50.8641,50.7656,50.8444,72292.0
2024-07-12 10:30:00,51.57,51.59,51.49,51.53,107106.0,50.8346,50.8543,50.7557,50.7951,107106.0
2024-07-12 10:35:00,51.52,51.57,51.49,51.52,86446.0,50.7853,50.8346,50.7557,50.7853,86446.0
2024-07-12 10:40:00,51.53,51.55,51.47,51.54,65306.0,50.7951,50.8149,50.736,50.805,65306.0
2024-07-12 10:45:00,51.53,51.53,51.4,51.45,46559.0,50.7951,50.7951,50.667,50.7163,46559.0
2024-07-12 10:50:00,51.46,51.48,51.37,51.38,61039.0,50.7261,50.7459,50.6374,50.6473,61039.0
2024-07-12 10:55:00,51.38,51.45,51.35,51.44,57524.0,50.6473,50.7163,50.6177,50.7064,57524.0
2024-07-12 11:00:00,51.45,51.7,51.44,51.7,81614.0,50.7163,50.9627,50.7064,50.9627,81614.0
2024-07-12 11:05:00,51.7,51.76,51.59,51.63,73888.0,50.9627,51.0219,50.8543,50.8937,73888.0
2024-07-12 11:10:00,51.63,51.64,51.53,51.55,60890.0,50.8937,50.9036,50.7951,50.8149,60890.0
2024-07-12 11:15:00,51.54,51.68,51.53,51.68,83966.0,50.805,50.943,50.7951,50.943,83966.0
2024-07-12 11:20:00,51.68,51.69,51.53,51.57,58634.0,50.943,50.9529,50.7951,50.8346,58634.0
2024-07-12 11:25:00,51.57,51.65,51.56,51.65,43150.0,50.8346,50.9134,50.8247,50.9134,43150.0
2024-07-12 11:30:00,51.65,51.69,51.59,51.6,38226.0,50.9134,50.9529,50.8543,50.8641,38226.0
2024-07-12 11:35:00,51.6,51.64,51.59,51.62,43342.0,50.8641,50.9036,50.8543,50.8839,43342.0
2024-07-12 11:40:00,51.62,51.67,51.59,51.6,50946.0,50.8839,50.9332,50.8543,50.8641,50946.0
2024-07-12 11:45:00,51.61,51.69,51.6,51.66,42541.0,50.874,50.9529,50.8641,50.9233,42541.0
2024-07-12 11:50:00,51.66,51.66,51.62,51.65,37651.0,50.9233,50.9233,50.8839,50.9134,37651.0
2024-07-12 11:55:00,51.65,51.67,51.57,51.59,49671.0,50.9134,50.9332,50.8346,50.8543,49671.0
2024-07-12 12:00:00,51.58,51.65,51.54,51.55,55498.0,50.8444,50.9134,50.805,50.8149,55498.0
2024-07-12 12:05:00,51.55,51.56,51.42,51.45,73066.0,50.8149,50.8247,50.6867,50.7163,73066.0
2024-07-12 12:10:00,51.45,51.5,51.44,51.48,50063.0,50.7163,50.7656,50.7064,50.7459,50063.0
2024-07-12 12:15:00,51.48,51.68,51.47,51.65,48467.0,50.7459,50.943,50.736,50.9134,48467.0
2024-07-12 12:20:00,51.65,51.67,51.6,51.65,42833.0,50.9134,50.9332,50.8641,50.9134,42833.0
2024-07-12 12:25:00,51.65,51.67,51.62,51.63,29723.0,50.9134,50.9332,50.8839,50.8937,29723.0
2024-07-12 12:30:00,51.62,51.62,51.56,51.59,62065.0,50.8839,50.8839,50.8247,50.8543,62065.0
2024-07-12 12:35:00,51.59,51.63,51.58,51.6,49283.0,50.8543,50.8937,50.8444,50.8641,49283.0
2024-07-12 12:40:00,51.6,51.6,51.51,51.54,45878.0,50.8641,50.8641,50.7754,50.805,45878.0
2024-07-12 12:45:00,51.53,51.54,51.47,51.51,31287.0,50.7951,50.805,50.736,50.7754,31287.0
2024-07-12 12:50:00,51.5,51.54,51.49,51.51,50281.0,50.7656,50.805,50.7557,50.7754,50281.0
2024-07-12 12:55:00,51.51,51.54,51.48,51.51,74747.0,50.7754,50.805,50.7459,50.7754,74747.0
2024-07-12 13:00:00,51.51,51.51,51.44,51.46,39807.0,50.7754,50.7754,50.7064,50.7261,39807.0
2024-07-12 13:05:00,51.46,51.47,51.39,51.42,37825.0,50.7261,50.736,50.6571,50.6867,37825.0
2024-07-12 13:10:00,51.41,51.51,51.41,51.47,41787.0,50.6769,50.7754,50.6769,50.736,41787.0
2024-07-12 13:15:00,51.47,51.47,51.42,51.46,44833.0,50.736,50.736,50.6867,50.7261,44833.0
2024-07-12 13:20:00,51.45,51.5,51.44,51.49,28948.0,50.7163,50.7656,50.7064,50.7557,28948.0
2024-07-12 13:25:00,51.5,51.52,51.48,51.49,35236.0,50.7656,50.7853,50.7459,50.7557,35236.0
2024-07-12 13:30:00,51.5,51.54,51.48,51.54,36641.0,50.7656,50.805,50.7459,50.805,36641.0
2024-07-12 13:35:00,51.54,51.57,51.53,51.55,51950.0,50.805,50.8346,50.7951,50.8149,51950.0
2024-07-12 13:40:00,51.55,51.66,51.53,51.64,66497.0,50.8149,50.9233,50.7951,50.9036,66497.0
2024-07-12 13:45:00,51.64,51.76,51.62,51.75,70894.0,50.9036,51.0219,50.8839,51.012,70894.0
2024-07-12 13:50:00,51.75,51.76,51.67,51.69,73529.0,51.012,51.0219,50.9332,50.9529,73529.0
2024-07-12 13:55:00,51.69,51.69,51.6,51.61,31470.0,50.9529,50.9529,50.8641,50.874,31470.0
2024-07-12 14:00:00,51.61,51.64,51.58,51.63,51073.0,50.874,50.9036,50.8444,50.8937,51073.0
2024-07-12 14:05:00,51.64,51.68,51.63,51.64,19325.0,50.9036,50.943,50.8937,50.9036,19325.0
2024-07-12 14:10:00,51.64,51.64,51.54,51.57,48436.0,50.9036,50.9036,50.805,50.8346,48436.0
2024-07-12 14:15:00,51.56,51.6,51.55,51.55,26437.0,50.8247,50.8641,50.8149,50.8149,26437.0
2024-07-12 14:20:00,51.55,51.55,51.46,51.49,59860.0,50.8149,50.8149,50.7261,50.7557,59860.0
2024-07-12 14:25:00,51.48,51.53,51.46,51.52,45880.0,50.7459,50.7951,50.7261,50.7853,45880.0
2024-07-12 14:30:00,51.51,51.51,51.44,51.5,40072.0,50.7754,50.7754,50.7064,50.7656,40072.0
2024-07-12 14:35:00,51.51,51.55,51.5,51.55,23470.0,50.7754,50.8149,50.7656,50.8149,23470.0
2024-07-12 14:40:00,51.54,51.57,51.49,51.52,50421.0,50.805,50.8346,50.7557,50.7853,50421.0
2024-07-12 14:45:00,51.51,51.54,51.51,51.54,22528.0,50.7754,50.805,50.7754,50.805,22528.0
2024-07-12 14:50:00,51.53,51.54,51.47,51.49,51508.0,50.7951,50.805,50.736,50.7557,51508.0
2024-07-12 14:55:00,51.49,51.52,51.47,51.51,37916.0,50.7557,50.7853,50.736,50.7754,37916.0
2024-07-12 15:00:00,51.51,51.53,51.45,51.45,43487.0,50.7754,50.7951,50.7163,50.7163,43487.0
2024-07-12 15:05:00,51.46,51.46,51.43,51.44,56671.0,50.7261,50.7261,50.6966,50.7064,56671.0
2024-07-12 15:10:00,51.45,51.45,51.32,51.32,120145.0,50.7163,50.7163,50.5881,50.5881,120145.0
2024-07-12 15:15:00,51.32,51.37,51.29,51.35,106862.0,50.5881,50.6374,50.5586,50.6177,106862.0
2024-07-12 15:20:00,51.34,51.48,51.34,51.48,73341.0,50.6079,50.7459,50.6079,50.7459,73341.0
2024-07-12 15:25:00,51.48,51.5,51.42,51.43,65188.0,50.7459,50.7656,50.6867,50.6966,65188.0
2024-07-12 15:30:00,51.43,51.44,51.34,51.39,71579.0,50.6966,50.7064,50.6079,50.6571,71579.0
2024-07-12 15:35:00,51.38,51.38,51.25,51.26,66842.0,50.6473,50.6473,50.5191,50.529,66842.0
2024-07-12 15:40:00,51.26,51.27,51.14,51.17,107320.0,50.529,50.5389,50.4107,50.4403,107320.0
2024-07-12 15:45:00,51.18,51.27,51.15,51.18,139297.0,50.4501,50.5389,50.4206,50.4501,139297.0
2024-07-12 15:50:00,51.17,51.28,51.14,51.23,223094.0,50.4403,50.5487,50.4107,50.4994,223094.0
2024-07-12 15:55:00,51.24,51.3,51.18,51.28,657426.0,50.5093,50.5684,50.4501,50.5487,657426.0
2024-07-15 09:30:00,50.61,50.64,49.87,49.93,417615.0,50.0367,50.0663,49.3051,49.3644,417615.0
2024-07-15 09:35:00,49.93,50.11,49.77,49.96,200570.0,49.3644,49.5423,49.2062,49.394,200570.0
2024-07-15 09:40:00,49.95,49.95,49.7,49.92,241528.0,49.3842,49.3842,49.137,49.3545,241528.0
2024-07-15 09:45:00,49.91,50.25,49.89,50.2,118522.0,49.3446,49.6808,49.3248,49.6313,118522.0
2024-07-15 09:50:00,50.21,50.33,50.07,50.29,114880.0,49.6412,49.7599,49.5028,49.7203,114880.0
2024-07-15 09:55:00,50.3,50.34,50.21,50.26,93738.0,49.7302,49.7697,49.6412,49.6907,93738.0
2024-07-15 10:00:00,50.27,50.31,50.15,50.23,88925.0,49.7005,49.7401,49.5819,49.661,88925.0
2024-07-15 10:05:00,50.24,50.35,50.18,50.34,133937.0,49.6709,49.7796,49.6116,49.7697,133937.0
2024-07-15 10:10:00,50.35,50.44,50.29,50.35,97974.0,49.7796,49.8686,49.7203,49.7796,97974.0
2024-07-15 10:15:00,50.36,50.52,50.32,50.51,88013.0,49.7895,49.9477,49.75,49.9378,88013.0
2024-07-15 10:20:00,50.49,50.49,50.38,50.45,171296.0,49.918,49.918,49.8093,49.8785,171296.0
2024-07-15 10:25:00,50.44,50.52,50.42,50.52,88752.0,49.8686,49.9477,49.8488,49.9477,88752.0
2024-07-15 10:30:00,50.52,50.77,50.51,50.74,102400.0,49.9477,50.1949,49.9378,50.1652,102400.0
2024-07-15 10:35:00,50.73,50.8,50.61,50.63,159376.0,50.1553,50.2245,50.0367,50.0565,159376.0
2024-07-15 10:40:00,50.64,50.71,50.58,50.58,53243.0,50.0663,50.1356,50.007,50.007,53243.0
2024-07-15 10:45:00,50.59,50.6,50.52,50.54,62211.0,50.0169,50.0268,49.9477,49.9675,62211.0
2024-07-15 10:50:00,50.54,50.73,50.52,50.69,58400.0,49.9675,50.1553,49.9477,50.1158,58400.0
2024-07-15 10:55:00,50.7,50.76,50.65,50.74,78797.0,50.1257,50.185,50.0762,50.1652,78797.0
2024-07-15 11:00:00,50.74,50.99,50.74,50.95,79100.0,50.1652,50.4124,50.1652,50.3728,79100.0
2024-07-15 11:05:00,50.96,51.03,50.93,50.97,49280.0,50.3827,50.4519,50.3531,50.3926,49280.0
2024-07-15 11:10:00,50.98,51.0,50.88,50.95,91505.0,50.4025,50.4223,50.3036,50.3728,91505.0
2024-07-15 11:15:00,50.95,50.99,50.82,50.82,117881.0,50.3728,50.4124,50.2443,50.2443,117881.0
2024-07-15 11:20:00,50.82,50.89,50.77,50.81,66911.0,50.2443,50.3135,50.1949,50.2344,66911.0
2024-07-15 11:25:00,50.82,50.86,50.73,50.77,43463.0,50.2443,50.2839,50.1553,50.1949,43463.0
2024-07-15 11:30:00,50.77,50.86,50.71,50.79,46540.0,50.1949,50.2839,50.1356,50.2146,46540.0
2024-07-15 11:35:00,50.78,50.93,50.76,50.88,83743.0,50.2048,50.3531,50.185,50.3036,83743.0
2024-07-15 11:40:00,50.88,50.9,50.86,50.87,172856.0,50.3036,50.3234,50.2839,50.2937,172856.0
2024-07-15 11:45:00,50.86,50.88,50.77,50.87,81338.0,50.2839,50.3036,50.1949,50.2937,81338.0
2024-07-15 11:50:00,50.87,50.93,50.86,50.88,34817.0,50.2937,50.3531,50.2839,50.3036,34817.0
2024-07-15 11:55:00,50.88,50.91,50.84,50.88,30645.0,50.3036,50.3333,50.2641,50.3036,30645.0
2024-07-15 12:00:00,50.87,50.9,50.81,50.83,59124.0,50.2937,50.3234,50.2344,50.2542,59124.0
2024-07-15 12:05:00,50.82,50.94,50.79,50.93,44194.0,50.2443,50.3629,50.2146,50.3531,44194.0
2024-07-15 12:10:00,50.93,50.94,50.86,50.87,52857.0,50.3531,50.3629,50.2839,50.2937,52857.0
2024-07-15 12:15:00,50.86,50.89,50.79,50.79,81163.0,50.2839,50.3135,50.2146,50.2146,81163.0
2024-07-15 12:20:00,50.8,50.83,50.72,50.77,73883.0,50.2245,50.2542,50.1454,50.1949,73883.0
2024-07-15 12:25:00,50.77,50.78,50.71,50.73,45923.0,50.1949,50.2048,50.1356,50.1553,45923.0
2024-07-15 12:30:00,50.72,50.74,50.68,50.73,47621.0,50.1454,50.1652,50.1059,50.1553,47621.0
2024-07-15 12:35:00,50.73,50.76,50.69,50.7,54327.0,50.1553,50.185,50.1158,50.1257,54327.0
2024-07-15 12:40:00,50.69,50.89,50.66,50.74,97208.0,50.1158,50.3135,50.0861,50.1652,97208.0
2024-07-15 12:45:00,50.75,50.82,50.68,50.78,29409.0,50.1751,50.2443,50.1059,50.2048,29409.0
2024-07-15 12:50:00,50.78,50.8,50.71,50.77,31961.0,50.2048,50.2245,50.1356,50.1949,31961.0
2024-07-15 12:55:00,50.77,50.79,50.73,50.75,21454.0,50.1949,50.2146,50.1553,50.1751,21454.0
2024-07-15 13:00:00,50.76,50.76,50.55,50.59,44443.0,50.185,50.185,49.9774,50.0169,44443.0
2024-07-15 13:05:00,50.59,50.69,50.57,50.68,30215.0,50.0169,50.1158,49.9971,50.1059,30215.0
2024-07-15 13:10:00,50.67,50.7,50.59,50.62,32632.0,50.096,50.1257,50.0169,50.0466,32632.0
2024-07-15 13:15:00,50.62,50.66,50.55,50.62,45481.0,50.0466,50.0861,49.9774,50.0466,45481.0
2024-07-15 13:20:00,50.62,50.69,50.59,50.69,35227.0,50.0466,50.1158,50.0169,50.1158,35227.0
2024-07-15 13:25:00,50.69,50.69,50.54,50.58,33227.0,50.1158,50.1158,49.9675,50.007,33227.0
2024-07-15 13:30:00,50.58,50.59,50.5,50.54,47261.0,50.007,50.0169,49.9279,49.9675,47261.0
2024-07-15 13:35:00,50.55,50.61,50.54,50.59,44429.0,49.9774,50.0367,49.9675,50.0169,44429.0
2024-07-15 13:40:00,50.6,50.63,50.59,50.62,28554.0,50.0268,50.0565,50.0169,50.0466,28554.0
2024-07-15 13:45:00,50.62,50.62,50.52,50.57,48476.0,50.0466,50.0466,49.9477,49.9971,48476.0
2024-07-15 13:50:00,50.57,50.7,50.57,50.68,32906.0,49.9971,50.1257,49.9971,50.1059,32906.0
2024-07-15 13:55:00,50.68,50.71,50.58,50.6,50133.0,50.1059,50.1356,50.007,50.0268,50133.0
2024-07-15 14:00:00,50.6,50.6,50.52,50.55,49381.0,50.0268,50.0268,49.9477,49.9774,49381.0
2024-07-15 14:05:00,50.55,50.55,50.52,50.53,43888.0,49.9774,49.9774,49.9477,49.9576,43888.0
2024-07-15 14:10:00,50.53,50.57,50.51,50.55,54053.0,49.9576,49.9971,49.9378,49.9774,54053.0
2024-07-15 14:15:00,50.56,50.61,50.55,50.55,40313.0,49.9873,50.0367,49.9774,49.9774,40313.0
2024-07-15 14:20:00,50.56,50.65,50.55,50.65,63342.0,49.9873,50.0762,49.9774,50.0762,63342.0
2024-07-15 14:25:00,50.64,50.65,50.57,50.59,57096.0,50.0663,50.0762,49.9971,50.0169,57096.0
2024-07-15 14:30:00,50.59,50.68,50.58,50.67,39786.0,50.0169,50.1059,50.007,50.096,39786.0
2024-07-15 14:35:00,50.68,50.7,50.64,50.68,47643.0,50.1059,50.1257,50.0663,50.1059,47643.0
2024-07-15 14:40:00,50.68,50.71,50.66,50.69,39057.0,50.1059,50.1356,50.0861,50.1158,39057.0
2024-07-15 14:45:00,50.69,50.72,50.67,50.71,43334.0,50.1158,50.1454,50.096,50.1356,43334.0
2024-07-15 14:50:00,50.72,50.72,50.66,50.66,25105.0,50.1454,50.1454,50.0861,50.0861,25105.0
2024-07-15 14:55:00,50.66,50.66,50.58,50.61,72222.0,50.0861,50.0861,50.007,50.0367,72222.0
2024-07-15 15:00:00,50.6,50.61,50.56,50.57,57515.0,50.0268,50.0367,49.9873,49.9971,57515.0
2024-07-15 15:05:00,50.57,50.57,50.45,50.53,83309.0,49.9971,49.9971,49.8785,49.9576,83309.0
2024-07-15 15:10:00,50.52,50.58,50.52,50.58,36296.0,49.9477,50.007,49.9477,50.007,36296.0
2024-07-15 15:15:00,50.58,50.65,50.56,50.65,79519.0,50.007,50.0762,49.9873,50.0762,79519.0
2024-07-15 15:20:00,50.64,50.66,50.61,50.64,65600.0,50.0663,50.0861,50.0367,50.0663,65600.0
2024-07-15 15:25:00,50.64,50.65,50.57,50.58,54103.0,50.0663,50.0762,49.9971,50.007,54103.0
2024-07-15 15:30:00,50.58,50.59,50.52,50.57,81020.0,50.007,50.0169,49.9477,49.9971,81020.0
2024-07-15 15:35:00,50.57,50.57,50.47,50.47,75382.0,49.9971,49.9971,49.8983,49.8983,75382.0
2024-07-15 15:40:00,50.48,50.5,50.37,50.38,138692.0,49.9082,49.9279,49.7994,49.8093,138692.0
2024-07-15 15:45:00,50.38,50.45,50.37,50.39,119820.0,49.8093,49.8785,49.7994,49.8192,119820.0
2024-07-15 15:50:00,50.4,50.42,50.26,50.34,295479.0,49.8291,49.8488,49.6907,49.7697,295479.0
2024-07-15 15:55:00,50.35,50.44,50.34,50.42,509499.0,49.7796,49.8686,49.7697,49.8488,509499.0
2024-07-16 09:30:00,49.47,49.66,48.81,48.81,563281.0,48.9096,49.0974,48.2571,48.2571,563281.0
2024-07-16 09:35:00,48.81,49.11,48.75,49.07,422770.0,48.2571,48.5537,48.1978,48.5141,422770.0
2024-07-16 09:40:00,49.05,49.29,49.01,49.15,222638.0,48.4944,48.7316,48.4548,48.5932,222638.0
2024-07-16 09:45:00,49.2,49.21,48.95,48.96,274434.0,48.6427,48.6525,48.3955,48.4054,274434.0
2024-07-16 09:50:00,48.96,49.21,48.95,48.96,160899.0,48.4054,48.6525,48.3955,48.4054,160899.0
2024-07-16 09:55:00,48.97,49.07,48.95,49.01,113387.0,48.4153,48.5141,48.3955,48.4548,113387.0
2024-07-16 10:00:00,49.01,49.14,48.95,49.09,236724.0,48.4548,48.5833,48.3955,48.5339,236724.0
2024-07-16 10:05:00,49.09,49.12,48.73,48.74,224564.0,48.5339,48.5636,48.178,48.1879,224564.0
2024-07-16 10:10:00,48.74,48.82,48.64,48.78,289112.0,48.1879,48.267,48.089,48.2274,289112.0
2024-07-16 10:15:00,48.77,48.92,48.74,48.89,287347.0,48.2175,48.3658,48.1879,48.3362,287347.0
2024-07-16 10:20:00,48.89,49.04,48.83,49.02,115219.0,48.3362,48.4845,48.2768,48.4647,115219.0
2024-07-16 10:25:00,49.03,49.08,48.94,49.02,107872.0,48.4746,48.524,48.3856,48.4647,107872.0
2024-07-16 10:30:00,49.03,49.11,48.97,49.05,120092.0,48.4746,48.5537,48.4153,48.4944,120092.0
2024-07-16 10:35:00,49.05,49.23,49.04,49.2,179267.0,48.4944,48.6723,48.4845,48.6427,179267.0
2024-07-16 10:40:00,49.2,49.35,49.14,49.15,190830.0,48.6427,48.791,48.5833,48.5932,190830.0
2024-07-16 10:45:00,49.15,49.17,49.0,49.06,108031.0,48.5932,48.613,48.4449,48.5042,108031.0
2024-07-16 10:50:00,49.07,49.2,49.02,49.15,151591.0,48.5141,48.6427,48.4647,48.5932,151591.0
2024-07-16 10:55:00,49.15,49.38,49.15,49.38,93493.0,48.5932,48.8206,48.5932,48.8206,93493.0
2024-07-16 11:00:00,49.38,49.61,49.26,49.61,175586.0,48.8206,49.048,48.702,49.048,175586.0
2024-07-16 11:05:00,49.61,49.8,49.6,49.67,141490.0,49.048,49.2359,49.0381,49.1073,141490.0
2024-07-16 11:10:00,49.66,49.66,49.57,49.64,57864.0,49.0974,49.0974,49.0085,49.0777,57864.0
2024-07-16 11:15:00,49.64,49.75,49.62,49.68,75890.0,49.0777,49.1864,49.0579,49.1172,75890.0
2024-07-16 11:20:00,49.69,49.73,49.6,49.62,68455.0,49.1271,49.1667,49.0381,49.0579,68455.0
2024-07-16 11:25:00,49.62,49.63,49.48,49.48,87464.0,49.0579,49.0678,48.9195,48.9195,87464.0
2024-07-16 11:30:00,49.49,49.52,49.4,49.4,104855.0,48.9294,48.959,48.8404,48.8404,104855.0
2024-07-16 11:35:00,49.4,49.49,49.37,49.49,87596.0,48.8404,48.9294,48.8107,48.9294,87596.0
2024-07-16 11:40:00,49.5,49.54,49.44,49.53,54321.0,48.9393,48.9788,48.8799,48.9689,54321.0
2024-07-16 11:45:00,49.54,49.58,49.52,49.55,56298.0,48.9788,49.0184,48.959,48.9887,56298.0
2024-07-16 11:50:00,49.55,49.55,49.42,49.51,46393.0,48.9887,48.9887,48.8602,48.9491,46393.0
2024-07-16 11:55:00,49.51,49.57,49.48,49.55,41137.0,48.9491,49.0085,48.9195,48.9887,41137.0
2024-07-16 12:00:00,49.55,49.56,49.43,49.47,46372.0,48.9887,48.9986,48.8701,48.9096,46372.0
2024-07-16 12:05:00,49.48,49.55,49.44,49.47,42667.0,48.9195,48.9887,48.8799,48.9096,42667.0
2024-07-16 12:10:00,49.48,49.55,49.4,49.54,79775.0,48.9195,48.9887,48.8404,48.9788,79775.0
2024-07-16 12:15:00,49.54,49.55,49.43,49.46,47690.0,48.9788,48.9887,48.8701,48.8997,47690.0
2024-07-16 12:20:00,49.46,49.55,49.45,49.51,44349.0,48.8997,48.9887,48.8898,48.9491,44349.0
2024-07-16 12:25:00,49.51,49.56,49.5,49.52,38274.0,48.9491,48.9986,48.9393,48.959,38274.0
2024-07-16 12:30:00,49.51,49.57,49.42,49.56,51966.0,48.9491,49.0085,48.8602,48.9986,51966.0
2024-07-16 12:35:00,49.56,49.57,49.49,49.55,33096.0,48.9986,49.0085,48.9294,48.9887,33096.0
2024-07-16 12:40:00,49.55,49.56,49.36,49.37,50529.0,48.9887,48.9986,48.8008,48.8107,50529.0
2024-07-16 12:45:00,49.38,49.59,49.38,49.58,50187.0,48.8206,49.0282,48.8206,49.0184,50187.0
2024-07-16 12:50:00,49.59,49.59,49.49,49.52,45094.0,49.0282,49.0282,48.9294,48.959,45094.0
2024-07-16 12:55:00,49.52,49.54,49.47,49.53,39458.0,48.959,48.9788,48.9096,48.9689,39458.0
2024-07-16 13:00:00,49.53,49.56,49.5,49.56,42219.0,48.9689,48.9986,48.9393,48.9986,42219.0
2024-07-16 13:05:00,49.55,49.59,49.5,49.58,43993.0,48.9887,49.0282,48.9393,49.0184,43993.0
2024-07-16 13:10:00,49.57,49.57,49.47,49.53,35575.0,49.0085,49.0085,48.9096,48.9689,35575.0
2024-07-16 13:15:00,49.53,49.63,49.52,49.62,35695.0,48.9689,49.0678,48.959,49.0579,35695.0
2024-07-16 13:20:00,49.63,49.79,49.63,49.77,29473.0,49.0678,49.226,49.0678,49.2062,29473.0
2024-07-16 13:25:00,49.76,49.8,49.74,49.75,26842.0,49.1963,49.2359,49.1765,49.1864,26842.0
2024-07-16 13:30:00,49.74,49.76,49.7,49.75,112499.0,49.1765,49.1963,49.137,49.1864,112499.0
2024-07-16 13:35:00,49.73,49.75,49.7,49.72,83117.0,49.1667,49.1864,49.137,49.1568,83117.0
2024-07-16 13:40:00,49.73,49.77,49.71,49.77,37884.0,49.1667,49.2062,49.1469,49.2062,37884.0
2024-07-16 13:45:00,49.77,49.83,49.77,49.81,42180.0,49.2062,49.2655,49.2062,49.2457,42180.0
2024-07-16 13:50:00,49.82,49.84,49.8,49.82,38982.0,49.2556,49.2754,49.2359,49.2556,38982.0
2024-07-16 13:55:00,49.82,49.85,49.79,49.79,53860.0,49.2556,49.2853,49.226,49.226,53860.0
2024-07-16 14:00:00,49.8,49.8,49.72,49.8,37612.0,49.2359,49.2359,49.1568,49.2359,37612.0
2024-07-16 14:05:00,49.81,49.83,49.72,49.8,47396.0,49.2457,49.2655,49.1568,49.2359,47396.0
2024-07-16 14:10:00,49.8,49.84,49.77,49.77,39258.0,49.2359,49.2754,49.2062,49.2062,39258.0
2024-07-16 14:15:00,49.77,49.78,49.65,49.69,64029.0,49.2062,49.2161,49.0876,49.1271,64029.0
2024-07-16 14:20:00,49.7,49.78,49.67,49.77,40347.0,49.137,49.2161,49.1073,49.2062,40347.0
2024-07-16 14:25:00,49.77,49.86,49.76,49.83,42803.0,49.2062,49.2952,49.1963,49.2655,42803.0
2024-07-16 14:30:00,49.83,49.83,49.75,49.78,46596.0,49.2655,49.2655,49.1864,49.2161,46596.0
2024-07-16 14:35:00,49.78,49.89,49.77,49.88,80375.0,49.2161,49.3248,49.2062,49.315,80375.0
2024-07-16 14:40:00,49.89,50.0,49.85,49.99,53678.0,49.3248,49.4336,49.2853,49.4237,53678.0
2024-07-16 14:45:00,49.99,50.06,49.98,50.05,66675.0,49.4237,49.4929,49.4138,49.483,66675.0
2024-07-16 14:50:00,50.05,50.06,49.96,49.97,69920.0,49.483,49.4929,49.394,49.4039,69920.0
2024-07-16 14:55:00,49.97,50.02,49.97,50.0,48105.0,49.4039,49.4534,49.4039,49.4336,48105.0
2024-07-16 15:00:00,49.99,50.01,49.96,49.97,77906.0,49.4237,49.4435,49.394,49.4039,77906.0
2024-07-16 15:05:00,49.98,50.0,49.94,49.94,54447.0,49.4138,49.4336,49.3743,49.3743,54447.0
2024-07-16 15:10:00,49.95,49.95,49.87,49.89,95417.0,49.3842,49.3842,49.3051,49.3248,95417.0
2024-07-16 15:15:00,49.88,49.9,49.82,49.9,85828.0,49.315,49.3347,49.2556,49.3347,85828.0
2024-07-16 15:20:00,49.91,49.94,49.88,49.93,73017.0,49.3446,49.3743,49.315,49.3644,73017.0
2024-07-16 15:25:00,49.93,49.98,49.9,49.96,64256.0,49.3644,49.4138,49.3347,49.394,64256.0
2024-07-16 15:30:00,49.96,49.98,49.91,49.97,88569.0,49.394,49.4138,49.3446,49.4039,88569.0
2024-07-16 15:35:00,49.97,50.0,49.95,49.97,53801.0,49.4039,49.4336,49.3842,49.4039,53801.0
2024-07-16 15:40:00,49.97,50.0,49.93,49.96,83543.0,49.4039,49.4336,49.3644,49.394,83543.0
2024-07-16 15:45:00,49.97,49.99,49.93,49.95,92271.0,49.4039,49.4237,49.3644,49.3842,92271.0
2024-07-16 15:50:00,49.95,50.17,49.95,50.16,229019.0,49.3842,49.6017,49.3842,49.5918,229019.0
2024-07-16 15:55:00,50.16,50.17,50.06,50.08,463598.0,49.5918,49.6017,49.4929,49.5127,463598.0
2024-07-17 09:30:00,49.96,50.08,49.49,49.63,277519.0,49.394,49.5127,48.9294,49.0678,277519.0
2024-07-17 09:35:00,49.62,49.82,49.56,49.73,134439.0,49.0579,49.2556,48.9986,49.1667,134439.0
2024-07-17 09:40:00,49.73,49.74,49.42,49.53,87136.0,49.1667,49.1765,48.8602,48.9689,87136.0
2024-07-17 09:45:00,49.55,49.61,49.43,49.46,98352.0,48.9887,49.048,48.8701,48.8997,98352.0
2024-07-17 09:50:00,49.49,49.57,49.46,49.51,81134.0,48.9294,49.0085,48.8997,48.9491,81134.0
2024-07-17 09:55:00,49.51,49.55,49.43,49.55,170241.0,48.9491,48.9887,48.8701,48.9887,170241.0
2024-07-17 10:00:00,49.55,49.56,49.25,49.29,146390.0,48.9887,48.9986,48.6921,48.7316,146390.0
2024-07-17 10:05:00,49.29,49.33,49.17,49.22,129886.0,48.7316,48.7712,48.613,48.6624,129886.0
2024-07-17 10:10:00,49.21,49.22,48.95,49.03,451349.0,48.6525,48.6624,48.3955,48.4746,451349.0
2024-07-17 10:15:00,49.02,49.05,48.89,48.98,209539.0,48.4647,48.4944,48.3362,48.4252,209539.0
2024-07-17 10:20:00,48.97,48.98,48.82,48.83,118006.0,48.4153,48.4252,48.267,48.2768,118006.0
2024-07-17 10:25:00,48.83,48.87,48.78,48.84,133196.0,48.2768,48.3164,48.2274,48.2867,133196.0
2024-07-17 10:30:00,48.83,48.92,48.8,48.89,175816.0,48.2768,48.3658,48.2472,48.3362,175816.0
2024-07-17 10:35:00,48.9,48.95,48.73,48.78,124777.0,48.3461,48.3955,48.178,48.2274,124777.0
2024-07-17 10:40:00,48.76,49.01,48.74,49.0,98130.0,48.2076,48.4548,48.1879,48.4449,98130.0
2024-07-17 10:45:00,49.0,49.04,48.92,49.04,96583.0,48.4449,48.4845,48.3658,48.4845,96583.0
2024-07-17 10:50:00,49.03,49.07,48.98,48.98,80460.0,48.4746,48.5141,48.4252,48.4252,80460.0
2024-07-17 10:55:00,48.98,49.05,48.95,48.99,66146.0,48.4252,48.4944,48.3955,48.435,66146.0
2024-07-17 11:00:00,48.99,49.01,48.84,48.84,222622.0,48.435,48.4548,48.2867,48.2867,222622.0
2024-07-17 11:05:00,48.85,48.91,48.83,48.87,104541.0,48.2966,48.3559,48.2768,48.3164,104541.0
2024-07-17 11:10:00,48.87,48.95,48.82,48.82,69579.0,48.3164,48.3955,48.267,48.267,69579.0
2024-07-17 11:15:00,48.83,48.92,48.82,48.91,52126.0,48.2768,48.3658,48.267,48.3559,52126.0
2024-07-17 11:20:00,48.92,49.06,48.91,49.04,55369.0,48.3658,48.5042,48.3559,48.4845,55369.0
2024-07-17 11:25:00,49.04,49.08,49.0,49.04,54187.0,48.4845,48.524,48.4449,48.4845,54187.0
2024-07-17 11:30:00,49.03,49.07,48.94,48.97,57773.0,48.4746,48.5141,48.3856,48.4153,57773.0
2024-07-17 11:35:00,48.95,48.99,48.9,48.98,77129.0,48.3955,48.435,48.3461,48.4252,77129.0
2024-07-17 11:40:00,48.98,48.99,48.86,48.91,50279.0,48.4252,48.435,48.3065,48.3559,50279.0
2024-07-17 11:45:00,48.91,49.02,48.89,48.98,103221.0,48.3559,48.4647,48.3362,48.4252,103221.0
2024-07-17 11:50:00,48.98,48.98,48.88,48.91,64724.0,48.4252,48.4252,48.3263,48.3559,64724.0
2024-07-17 11:55:00,48.91,48.98,48.89,48.93,34704.0,48.3559,48.4252,48.3362,48.3757,34704.0
2024-07-17 12:00:00,48.93,48.97,48.92,48.93,47411.0,48.3757,48.4153,48.3658,48.3757,47411.0
2024-07-17 12:05:00,48.93,48.93,48.81,48.82,56145.0,48.3757,48.3757,48.2571,48.267,56145.0
2024-07-17 12:10:00,48.81,48.81,48.66,48.68,79012.0,48.2571,48.2571,48.1088,48.1285,79012.0
2024-07-17 12:15:00,48.67,48.72,48.6,48.72,104033.0,48.1187,48.1681,48.0495,48.1681,104033.0
2024-07-17 12:20:00,48.72,48.73,48.57,48.58,69099.0,48.1681,48.178,48.0198,48.0297,69099.0
2024-07-17 12:25:00,48.58,48.62,48.52,48.6,77271.0,48.0297,48.0692,47.9704,48.0495,77271.0
2024-07-17 12:30:00,48.61,48.65,48.57,48.63,92418.0,48.0593,48.0989,48.0198,48.0791,92418.0
2024-07-17 12:35:00,48.61,48.64,48.55,48.56,53343.0,48.0593,48.089,48.0,48.0099,53343.0
2024-07-17 12:40:00,48.55,48.58,48.5,48.58,75274.0,48.0,48.0297,47.9506,48.0297,75274.0
2024-07-17 12:45:00,48.57,48.64,48.52,48.64,112161.0,48.0198,48.089,47.9704,48.089,112161.0
2024-07-17 12:50:00,48.63,48.74,48.62,48.74,75184.0,48.0791,48.1879,48.0692,48.1879,75184.0
2024-07-17 12:55:00,48.74,48.79,48.71,48.73,83188.0,48.1879,48.2373,48.1582,48.178,83188.0
2024-07-17 13:00:00,48.73,48.74,48.65,48.69,42873.0,48.178,48.1879,48.0989,48.1384,42873.0
2024-07-17 13:05:00,48.69,48.74,48.61,48.61,37823.0,48.1384,48.1879,48.0593,48.0593,37823.0
2024-07-17 13:10:00,48.61,48.63,48.55,48.55,36403.0,48.0593,48.0791,48.0,48.0,36403.0
2024-07-17 13:15:00,48.55,48.56,48.5,48.5,73137.0,48.0,48.0099,47.9506,47.9506,73137.0
2024-07-17 13:20:00,48.5,48.52,48.46,48.47,49333.0,47.9506,47.9704,47.911,47.9209,49333.0
2024-07-17 13:25:00,48.47,48.57,48.46,48.55,59919.0,47.9209,48.0198,47.911,48.0,59919.0
2024-07-17 13:30:00,48.56,48.6,48.55,48.55,34039.0,48.0099,48.0495,48.0,48.0,34039.0
2024-07-17 13:35:00,48.55,48.58,48.51,48.55,36149.0,48.0,48.0297,47.9605,48.0,36149.0
2024-07-17 13:40:00,48.56,48.56,48.5,48.53,44685.0,48.0099,48.0099,47.9506,47.9802,44685.0
2024-07-17 13:45:00,48.54,48.58,48.53,48.55,33518.0,47.9901,48.0297,47.9802,48.0,33518.0
2024-07-17 13:50:00,48.55,48.56,48.49,48.5,27944.0,48.0,48.0099,47.9407,47.9506,27944.0
2024-07-17 13:55:00,48.5,48.51,48.42,48.43,73153.0,47.9506,47.9605,47.8715,47.8814,73153.0
2024-07-17 14:00:00,48.43,48.44,48.39,48.4,59161.0,47.8814,47.8913,47.8418,47.8517,59161.0
2024-07-17 14:05:00,48.4,48.43,48.37,48.41,66163.0,47.8517,47.8814,47.8221,47.8616,66163.0
2024-07-17 14:10:00,48.41,48.44,48.39,48.4,48556.0,47.8616,47.8913,47.8418,47.8517,48556.0
2024-07-17 14:15:00,48.39,48.46,48.39,48.45,53476.0,47.8418,47.911,47.8418,47.9012,53476.0
2024-07-17 14:20:00,48.45,48.52,48.44,48.5,54777.0,47.9012,47.9704,47.8913,47.9506,54777.0
2024-07-17 14:25:00,48.51,48.52,48.42,48.48,50978.0,47.9605,47.9704,47.8715,47.9308,50978.0
2024-07-17 14:30:00,48.47,48.48,48.45,48.48,39556.0,47.9209,47.9308,47.9012,47.9308,39556.0
2024-07-17 14:35:00,48.47,48.51,48.47,48.48,51578.0,47.9209,47.9605,47.9209,47.9308,51578.0
2024-07-17 14:40:00,48.48,48.51,48.47,48.47,42079.0,47.9308,47.9605,47.9209,47.9209,42079.0
2024-07-17 14:45:00,48.47,48.47,48.42,48.44,53561.0,47.9209,47.9209,47.8715,47.8913,53561.0
2024-07-17 14:50:00,48.44,48.47,48.39,48.39,49811.0,47.8913,47.9209,47.8418,47.8418,49811.0
2024-07-17 14:55:00,48.4,48.45,48.39,48.43,66042.0,47.8517,47.9012,47.8418,47.8814,66042.0
2024-07-17 15:00:00,48.44,48.53,48.43,48.48,76316.0,47.8913,47.9802,47.8814,47.9308,76316.0
2024-07-17 15:05:00,48.47,48.53,48.46,48.47,80677.0,47.9209,47.9802,47.911,47.9209,80677.0
2024-07-17 15:10:00,48.46,48.55,48.45,48.55,56907.0,47.911,48.0,47.9012,48.0,56907.0
2024-07-17 15:15:00,48.55,48.56,48.46,48.47,60655.0,48.0,48.0099,47.911,47.9209,60655.0
2024-07-17 15:20:00,48.48,48.5,48.44,48.48,80966.0,47.9308,47.9506,47.8913,47.9308,80966.0
2024-07-17 15:25:00,48.48,48.51,48.46,48.5,78156.0,47.9308,47.9605,47.911,47.9506,78156.0
2024-07-17 15:30:00,48.49,48.52,48.43,48.5,94117.0,47.9407,47.9704,47.8814,47.9506,94117.0
2024-07-17 15:35:00,48.5,48.55,48.48,48.52,104550.0,47.9506,48.0,47.9308,47.9704,104550.0
2024-07-17 15:40:00,48.53,48.53,48.44,48.45,130769.0,47.9802,47.9802,47.8913,47.9012,130769.0
2024-07-17 15:45:00,48.46,48.5,48.45,48.49,219277.0,47.911,47.9506,47.9012,47.9407,219277.0
2024-07-17 15:50:00,48.5,48.57,48.46,48.47,278976.0,47.9506,48.0198,47.911,47.9209,278976.0
2024-07-17 15:55:00,48.47,48.56,48.45,48.51,554807.0,47.9209,48.0099,47.9012,47.9605,554807.0
2024-07-18 09:30:00,47.91,48.03,47.46,47.48,449942.0,47.3673,47.4859,46.9224,46.9421,449942.0
2024-07-18 09:35:00,47.46,47.81,47.39,47.53,406177.0,46.9224,47.2684,46.8532,46.9916,406177.0
2024-07-18 09:40:00,47.52,47.65,47.39,47.46,337208.0,46.9817,47.1102,46.8532,46.9224,337208.0
2024-07-18 09:45:00,47.47,47.49,47.26,47.33,245911.0,46.9323,46.952,46.7246,46.7938,245911.0
2024-07-18 09:50:00,47.34,47.44,47.27,47.39,217430.0,46.8037,46.9026,46.7345,46.8532,217430.0
2024-07-18 09:55:00,47.4,47.49,47.29,47.45,224317.0,46.863,46.952,46.7543,46.9125,224317.0
2024-07-18 10:00:00,47.45,47.56,47.32,47.47,264598.0,46.9125,47.0212,46.784,46.9323,264598.0
2024-07-18 10:05:00,47.47,47.5,47.34,47.4,163531.0,46.9323,46.9619,46.8037,46.863,163531.0
2024-07-18 10:10:00,47.4,47.47,47.3,47.4,193206.0,46.863,46.9323,46.7642,46.863,193206.0
2024-07-18 10:15:00,47.4,47.54,47.38,47.44,133025.0,46.863,47.0015,46.8433,46.9026,133025.0
2024-07-18 10:20:00,47.44,47.45,47.34,47.41,104775.0,46.9026,46.9125,46.8037,46.8729,104775.0
2024-07-18 10:25:00,47.4,47.4,47.1,47.11,137417.0,46.863,46.863,46.5664,46.5763,137417.0
2024-07-18 10:30:00,47.11,47.18,46.94,46.97,186698.0,46.5763,46.6455,46.4083,46.4379,186698.0
2024-07-18 10:35:00,46.97,46.98,46.74,46.75,325718.0,46.4379,46.4478,46.2105,46.2204,325718.0
2024-07-18 10:40:00,46.75,46.75,46.56,46.68,243068.0,46.2204,46.2204,46.0326,46.1512,243068.0
2024-07-18 10:45:00,46.68,46.74,46.53,46.69,294167.0,46.1512,46.2105,46.0029,46.1611,294167.0
2024-07-18 10:50:00,46.68,46.76,46.62,46.73,285308.0,46.1512,46.2303,46.0919,46.2006,285308.0
2024-07-18 10:55:00,46.73,46.79,46.67,46.73,173859.0,46.2006,46.26,46.1413,46.2006,173859.0
2024-07-18 11:00:00,46.73,46.74,46.59,46.61,173169.0,46.2006,46.2105,46.0622,46.082,173169.0
2024-07-18 11:05:00,46.59,46.6,46.43,46.45,160149.0,46.0622,46.0721,45.904,45.9238,160149.0
2024-07-18 11:10:00,46.45,46.47,46.27,46.29,166622.0,45.9238,45.9436,45.7458,45.7656,166622.0
2024-07-18 11:15:00,46.28,46.32,46.2,46.23,265545.0,45.7557,45.7953,45.6766,45.7063,265545.0
2024-07-18 11:20:00,46.23,46.25,46.01,46.14,349638.0,45.7063,45.7261,45.4888,45.6173,349638.0
2024-07-18 11:25:00,46.15,46.28,46.11,46.13,137165.0,45.6272,45.7557,45.5877,45.6074,137165.0
2024-07-18 11:30:00,46.13,46.16,46.04,46.05,153136.0,45.6074,45.6371,45.5185,45.5283,153136.0
2024-07-18 11:35:00,46.05,46.22,45.99,46.21,189983.0,45.5283,45.6964,45.469,45.6865,189983.0
2024-07-18 11:40:00,46.21,46.35,46.19,46.2,189322.0,45.6865,45.8249,45.6668,45.6766,189322.0
2024-07-18 11:45:00,46.21,46.26,46.11,46.16,121593.0,45.6865,45.736,45.5877,45.6371,121593.0
2024-07-18 11:50:00,46.15,46.28,46.11,46.28,80025.0,45.6272,45.7557,45.5877,45.7557,80025.0
2024-07-18 11:55:00,46.28,46.3,46.22,46.26,109287.0,45.7557,45.7755,45.6964,45.736,109287.0
2024-07-18 12:00:00,46.26,46.31,46.04,46.13,81266.0,45.736,45.7854,45.5185,45.6074,81266.0
2024-07-18 12:05:00,46.12,46.16,46.06,46.15,67916.0,45.5975,45.6371,45.5382,45.6272,67916.0
2024-07-18 12:10:00,46.13,46.15,45.98,46.08,81710.0,45.6074,45.6272,45.4591,45.558,81710.0
2024-07-18 12:15:00,46.09,46.12,45.9,46.01,161923.0,45.5679,45.5975,45.38,45.4888,161923.0
2024-07-18 12:20:00,46.01,46.07,45.94,46.02,204039.0,45.4888,45.5481,45.4196,45.4987,204039.0
2024-07-18 12:25:00,46.03,46.06,45.95,46.04,90997.0,45.5086,45.5382,45.4295,45.5185,90997.0
2024-07-18 12:30:00,46.03,46.15,45.99,46.1,157860.0,45.5086,45.6272,45.469,45.5778,157860.0
2024-07-18 12:35:00,46.11,46.22,46.06,46.18,158387.0,45.5877,45.6964,45.5382,45.6569,158387.0
2024-07-18 12:40:00,46.18,46.18,46.05,46.09,78495.0,45.6569,45.6569,45.5283,45.5679,78495.0
2024-07-18 12:45:00,46.09,46.18,46.08,46.11,74185.0,45.5679,45.6569,45.558,45.5877,74185.0
2024-07-18 12:50:00,46.11,46.13,46.07,46.08,59242.0,45.5877,45.6074,45.5481,45.558,59242.0
2024-07-18 12:55:00,46.07,46.23,46.05,46.19,110446.0,45.5481,45.7063,45.5283,45.6668,110446.0
2024-07-18 13:00:00,46.2,46.2,46.06,46.06,89174.0,45.6766,45.6766,45.5382,45.5382,89174.0
2024-07-18 13:05:00,46.06,46.06,45.86,45.86,156522.0,45.5382,45.5382,45.3405,45.3405,156522.0
2024-07-18 13:10:00,45.86,46.03,45.83,46.01,137623.0,45.3405,45.5086,45.3108,45.4888,137623.0
2024-07-18 13:15:00,46.02,46.05,45.98,45.98,120203.0,45.4987,45.5283,45.4591,45.4591,120203.0
2024-07-18 13:20:00,45.98,46.07,45.96,45.97,117612.0,45.4591,45.5481,45.4394,45.4492,117612.0
2024-07-18 13:25:00,45.96,46.06,45.92,45.98,133190.0,45.4394,45.5382,45.3998,45.4591,133190.0
2024-07-18 13:30:00,45.98,46.0,45.9,45.91,48338.0,45.4591,45.4789,45.38,45.3899,48338.0
2024-07-18 13:35:00,45.91,46.08,45.91,46.08,110895.0,45.3899,45.558,45.3899,45.558,110895.0
2024-07-18 13:40:00,46.08,46.15,46.04,46.06,157993.0,45.558,45.6272,45.5185,45.5382,157993.0
2024-07-18 13:45:00,46.07,46.14,46.03,46.04,85188.0,45.5481,45.6173,45.5086,45.5185,85188.0
2024-07-18 13:50:00,46.04,46.04,45.96,45.97,90677.0,45.5185,45.5185,45.4394,45.4492,90677.0
2024-07-18 13:55:00,45.97,46.0,45.92,45.96,93001.0,45.4492,45.4789,45.3998,45.4394,93001.0
2024-07-18 14:00:00,45.96,45.97,45.89,45.91,57810.0,45.4394,45.4492,45.3702,45.3899,57810.0
2024-07-18 14:05:00,45.91,45.95,45.88,45.95,57813.0,45.3899,45.4295,45.3603,45.4295,57813.0
2024-07-18 14:10:00,45.95,45.95,45.83,45.86,56326.0,45.4295,45.4295,45.3108,45.3405,56326.0
2024-07-18 14:15:00,45.86,45.91,45.84,45.84,45892.0,45.3405,45.3899,45.3207,45.3207,45892.0
2024-07-18 14:20:00,45.84,45.87,45.76,45.79,84246.0,45.3207,45.3504,45.2416,45.2713,84246.0
2024-07-18 14:25:00,45.8,45.8,45.71,45.76,73292.0,45.2812,45.2812,45.1922,45.2416,73292.0
2024-07-18 14:30:00,45.75,45.79,45.71,45.74,101850.0,45.2317,45.2713,45.1922,45.2219,101850.0
2024-07-18 14:35:00,45.74,45.77,45.67,45.68,91058.0,45.2219,45.2515,45.1526,45.1625,91058.0
2024-07-18 14:40:00,45.68,45.82,45.67,45.8,116382.0,45.1625,45.3009,45.1526,45.2812,116382.0
2024-07-18 14:45:00,45.8,45.82,45.73,45.76,65482.0,45.2812,45.3009,45.212,45.2416,65482.0
2024-07-18 14:50:00,45.75,45.84,45.69,45.82,67179.0,45.2317,45.3207,45.1724,45.3009,67179.0
2024-07-18 14:55:00,45.83,45.87,45.81,45.84,77451.0,45.3108,45.3504,45.2911,45.3207,77451.0
2024-07-18 15:00:00,45.84,45.86,45.7,45.72,127390.0,45.3207,45.3405,45.1823,45.2021,127390.0
2024-07-18 15:05:00,45.73,45.76,45.69,45.73,98260.0,45.212,45.2416,45.1724,45.212,98260.0
2024-07-18 15:10:00,45.73,45.74,45.56,45.6,135359.0,45.212,45.2219,45.0439,45.0834,135359.0
2024-07-18 15:15:00,45.59,45.72,45.59,45.65,90380.0,45.0736,45.2021,45.0736,45.1329,90380.0
2024-07-18 15:20:00,45.65,45.66,45.53,45.56,177360.0,45.1329,45.1428,45.0142,45.0439,177360.0
2024-07-18 15:25:00,45.56,45.71,45.56,45.71,139474.0,45.0439,45.1922,45.0439,45.1922,139474.0
2024-07-18 15:30:00,45.71,45.71,45.57,45.61,142366.0,45.1922,45.1922,45.0538,45.0933,142366.0
2024-07-18 15:35:00,45.62,45.82,45.61,45.78,118224.0,45.1032,45.3009,45.0933,45.2614,118224.0
2024-07-18 15:40:00,45.78,45.81,45.69,45.75,155810.0,45.2614,45.2911,45.1724,45.2317,155810.0
2024-07-18 15:45:00,45.75,45.83,45.69,45.83,206900.0,45.2317,45.3108,45.1724,45.3108,206900.0
2024-07-18 15:50:00,45.82,45.89,45.75,45.8,474206.0,45.3009,45.3702,45.2317,45.2812,474206.0
2024-07-18 15:55:00,45.8,45.96,45.79,45.9,816233.0,45.2812,45.4394,45.2713,45.38,816233.0
2024-07-19 09:30:00,45.68,45.74,45.47,45.62,467680.0,45.1625,45.2219,44.9549,45.1032,467680.0
2024-07-19 09:35:00,45.62,45.71,45.48,45.62,141988.0,45.1032,45.1922,44.9648,45.1032,141988.0
2024-07-19 09:40:00,45.62,46.05,45.62,45.87,255814.0,45.1032,45.5283,45.1032,45.3504,255814.0
2024-07-19 09:45:00,45.86,45.97,45.78,45.85,117179.0,45.3405,45.4492,45.2614,45.3306,117179.0
2024-07-19 09:50:00,45.84,45.99,45.77,45.92,83941.0,45.3207,45.469,45.2515,45.3998,83941.0
2024-07-19 09:55:00,45.93,46.01,45.85,45.98,89087.0,45.4097,45.4888,45.3306,45.4591,89087.0
2024-07-19 10:00:00,45.98,46.03,45.8,45.82,122410.0,45.4591,45.5086,45.2812,45.3009,122410.0
2024-07-19 10:05:00,45.82,45.87,45.73,45.84,117483.0,45.3009,45.3504,45.212,45.3207,117483.0
2024-07-19 10:10:00,45.84,46.21,45.81,45.96,295578.0,45.3207,45.6865,45.2911,45.4394,295578.0
2024-07-19 10:15:00,45.96,46.11,45.91,46.1,143521.0,45.4394,45.5877,45.3899,45.5778,143521.0
2024-07-19 10:20:00,46.1,46.3,46.08,46.09,254159.0,45.5778,45.7755,45.558,45.5679,254159.0
2024-07-19 10:25:00,46.09,46.13,45.86,45.88,97441.0,45.5679,45.6074,45.3405,45.3603,97441.0
2024-07-19 10:30:00,45.88,45.97,45.82,45.84,95238.0,45.3603,45.4492,45.3009,45.3207,95238.0
2024-07-19 10:35:00,45.85,46.03,45.84,45.95,82666.0,45.3306,45.5086,45.3207,45.4295,82666.0
2024-07-19 10:40:00,45.95,45.97,45.79,45.79,45955.0,45.4295,45.4492,45.2713,45.2713,45955.0
2024-07-19 10:45:00,45.78,45.94,45.78,45.88,55243.0,45.2614,45.4196,45.2614,45.3603,55243.0
2024-07-19 10:50:00,45.88,45.88,45.77,45.84,48401.0,45.3603,45.3603,45.2515,45.3207,48401.0
2024-07-19 10:55:00,45.84,45.86,45.75,45.79,98263.0,45.3207,45.3405,45.2317,45.2713,98263.0
2024-07-19 11:00:00,45.8,45.97,45.79,45.93,84668.0,45.2812,45.4492,45.2713,45.4097,84668.0
2024-07-19 11:05:00,45.92,45.95,45.86,45.89,53068.0,45.3998,45.4295,45.3405,45.3702,53068.0
2024-07-19 11:10:00,45.89,45.93,45.83,45.84,42910.0,45.3702,45.4097,45.3108,45.3207,42910.0
2024-07-19 11:15:00,45.84,46.0,45.84,45.97,60676.0,45.3207,45.4789,45.3207,45.4492,60676.0
2024-07-19 11:20:00,45.96,46.07,45.85,45.86,151666.0,45.4394,45.5481,45.3306,45.3405,151666.0
2024-07-19 11:25:00,45.86,45.87,45.69,45.72,70749.0,45.3405,45.3504,45.1724,45.2021,70749.0
2024-07-19 11:30:00,45.73,45.75,45.66,45.73,56091.0,45.212,45.2317,45.1428,45.212,56091.0
2024-07-19 11:35:00,45.73,45.87,45.73,45.83,75037.0,45.212,45.3504,45.212,45.3108,75037.0
2024-07-19 11:40:00,45.83,45.87,45.76,45.84,98029.0,45.3108,45.3504,45.2416,45.3207,98029.0
2024-07-19 11:45:00,45.84,45.96,45.77,45.91,94197.0,45.3207,45.4394,45.2515,45.3899,94197.0
2024-07-19 11:50:00,45.92,45.94,45.84,45.89,31246.0,45.3998,45.4196,45.3207,45.3702,31246.0
2024-07-19 11:55:00,45.89,46.03,45.85,46.03,48316.0,45.3702,45.5086,45.3306,45.5086,48316.0
2024-07-19 12:00:00,46.03,46.09,45.92,45.97,82527.0,45.5086,45.5679,45.3998,45.4492,82527.0
2024-07-19 12:05:00,45.96,46.09,45.95,46.06,45636.0,45.4394,45.5679,45.4295,45.5382,45636.0
2024-07-19 12:10:00,46.06,46.08,46.01,46.03,76074.0,45.5382,45.558,45.4888,45.5086,76074.0
2024-07-19 12:15:00,46.03,46.08,45.98,45.98,42151.0,45.5086,45.558,45.4591,45.4591,42151.0
2024-07-19 12:20:00,45.98,45.99,45.88,45.88,56396.0,45.4591,45.469,45.3603,45.3603,56396.0
2024-07-19 12:25:00,45.87,45.98,45.87,45.95,58768.0,45.3504,45.4591,45.3504,45.4295,58768.0
2024-07-19 12:30:00,45.96,45.98,45.9,45.92,30544.0,45.4394,45.4591,45.38,45.3998,30544.0
2024-07-19 12:35:00,45.92,45.95,45.88,45.93,59954.0,45.3998,45.4295,45.3603,45.4097,59954.0
2024-07-19 12:40:00,45.93,45.95,45.85,45.85,29321.0,45.4097,45.4295,45.3306,45.3306,29321.0
2024-07-19 12:45:00,45.85,45.86,45.81,45.82,62710.0,45.3306,45.3405,45.2911,45.3009,62710.0
2024-07-19 12:50:00,45.82,45.87,45.81,45.81,36427.0,45.3009,45.3504,45.2911,45.2911,36427.0
2024-07-19 12:55:00,45.82,45.9,45.81,45.9,37476.0,45.3009,45.38,45.2911,45.38,37476.0
2024-07-19 13:00:00,45.9,45.9,45.78,45.8,52891.0,45.38,45.38,45.2614,45.2812,52891.0
2024-07-19 13:05:00,45.8,45.87,45.8,45.87,41142.0,45.2812,45.3504,45.2812,45.3504,41142.0
2024-07-19 13:10:00,45.88,45.89,45.83,45.85,22323.0,45.3603,45.3702,45.3108,45.3306,22323.0
2024-07-19 13:15:00,45.86,45.95,45.85,45.95,39417.0,45.3405,45.4295,45.3306,45.4295,39417.0
2024-07-19 13:20:00,45.94,45.98,45.86,45.86,51904.0,45.4196,45.4591,45.3405,45.3405,51904.0
2024-07-19 13:25:00,45.87,45.93,45.83,45.83,39301.0,45.3504,45.4097,45.3108,45.3108,39301.0
2024-07-19 13:30:00,45.84,45.91,45.83,45.89,38788.0,45.3207,45.3899,45.3108,45.3702,38788.0
2024-07-19 13:35:00,45.89,46.01,45.88,45.99,23671.0,45.3702,45.4888,45.3603,45.469,23671.0
2024-07-19 13:40:00,46.0,46.0,45.9,45.94,28696.0,45.4789,45.4789,45.38,45.4196,28696.0
2024-07-19 13:45:00,45.94,46.01,45.93,46.0,60427.0,45.4196,45.4888,45.4097,45.4789,60427.0
2024-07-19 13:50:00,45.99,46.01,45.91,45.96,33539.0,45.469,45.4888,45.3899,45.4394,33539.0
2024-07-19 13:55:00,45.96,45.97,45.92,45.95,32301.0,45.4394,45.4492,45.3998,45.4295,32301.0
2024-07-19 14:00:00,45.94,45.99,45.93,45.95,36448.0,45.4196,45.469,45.4097,45.4295,36448.0
2024-07-19 14:05:00,45.95,46.02,45.94,45.96,39623.0,45.4295,45.4987,45.4196,45.4394,39623.0
2024-07-19 14:10:00,45.96,45.97,45.93,45.96,45165.0,45.4394,45.4492,45.4097,45.4394,45165.0
2024-07-19 14:15:00,45.95,46.01,45.95,45.96,37894.0,45.4295,45.4888,45.4295,45.4394,37894.0
2024-07-19 14:20:00,45.96,45.96,45.92,45.93,50716.0,45.4394,45.4394,45.3998,45.4097,50716.0
2024-07-19 14:25:00,45.93,45.99,45.91,45.91,34554.0,45.4097,45.469,45.3899,45.3899,34554.0
2024-07-19 14:30:00,45.91,45.97,45.89,45.95,45738.0,45.3899,45.4492,45.3702,45.4295,45738.0
2024-07-19 14:35:00,45.96,45.98,45.91,45.93,35840.0,45.4394,45.4591,45.3899,45.4097,35840.0
2024-07-19 14:40:00,45.92,45.95,45.88,45.89,46955.0,45.3998,45.4295,45.3603,45.3702,46955.0
2024-07-19 14:45:00,45.89,45.96,45.88,45.95,50700.0,45.3702,45.4394,45.3603,45.4295,50700.0
2024-07-19 14:50:00,45.95,46.01,45.95,46.01,36563.0,45.4295,45.4888,45.4295,45.4888,36563.0
2024-07-19 14:55:00,46.01,46.05,46.0,46.02,36062.0,45.4888,45.5283,45.4789,45.4987,36062.0
2024-07-19 15:00:00,46.02,46.07,46.01,46.04,60463.0,45.4987,45.5481,45.4888,45.5185,60463.0
2024-07-19 15:05:00,46.05,46.06,46.02,46.03,39727.0,45.5283,45.5382,45.4987,45.5086,39727.0
2024-07-19 15:10:00,46.03,46.15,46.02,46.15,81129.0,45.5086,45.6272,45.4987,45.6272,81129.0
2024-07-19 15:15:00,46.14,46.16,46.03,46.11,112146.0,45.6173,45.6371,45.5086,45.5877,112146.0
2024-07-19 15:20:00,46.12,46.16,46.11,46.14,101272.0,45.5975,45.6371,45.5877,45.6173,101272.0
2024-07-19 15:25:00,46.14,46.16,45.97,45.99,108532.0,45.6173,45.6371,45.4492,45.469,108532.0
2024-07-19 15:30:00,46.0,46.01,45.87,45.9,99017.0,45.4789,45.4888,45.3504,45.38,99017.0
2024-07-19 15:35:00,45.9,45.91,45.78,45.79,159979.0,45.38,45.3899,45.2614,45.2713,159979.0
2024-07-19 15:40:00,45.79,45.87,45.75,45.8,105722.0,45.2713,45.3504,45.2317,45.2812,105722.0
2024-07-19 15:45:00,45.81,45.91,45.81,45.88,119416.0,45.2911,45.3899,45.2911,45.3603,119416.0
2024-07-19 15:50:00,45.88,45.95,45.86,45.88,224700.0,45.3603,45.4295,45.3405,45.3603,224700.0
2024-07-19 15:55:00,45.88,45.92,45.85,45.91,512192.0,45.3603,45.3998,45.3306,45.3899,512192.0
2024-07-22 09:30:00,45.85,45.85,45.52,45.65,455520.0,45.3306,45.3306,45.0043,45.1329,455520.0
2024-07-22 09:35:00,45.66,45.82,45.48,45.59,258350.0,45.1428,45.3009,44.9648,45.0736,258350.0
2024-07-22 09:40:00,45.58,45.73,45.56,45.64,302839.0,45.0637,45.212,45.0439,45.123,302839.0
2024-07-22 09:45:00,45.64,45.76,45.56,45.64,174678.0,45.123,45.2416,45.0439,45.123,174678.0
2024-07-22 09:50:00,45.64,45.78,45.63,45.71,152477.0,45.123,45.2614,45.1131,45.1922,152477.0
2024-07-22 09:55:00,45.69,45.7,45.46,45.53,93831.0,45.1724,45.1823,44.945,45.0142,93831.0
2024-07-22 10:00:00,45.54,45.64,45.5,45.55,97831.0,45.0241,45.123,44.9846,45.034,97831.0
2024-07-22 10:05:00,45.56,45.64,45.54,45.6,113110.0,45.0439,45.123,45.0241,45.0834,113110.0
2024-07-22 10:10:00,45.61,45.99,45.6,45.95,210094.0,45.0933,45.469,45.0834,45.4295,210094.0
2024-07-22 10:15:00,45.96,45.99,45.77,45.86,191410.0,45.4394,45.469,45.2515,45.3405,191410.0
2024-07-22 10:20:00,45.86,45.89,45.76,45.8,136162.0,45.3405,45.3702,45.2416,45.2812,136162.0
2024-07-22 10:25:00,45.8,45.84,45.66,45.74,104849.0,45.2812,45.3207,45.1428,45.2219,104849.0
2024-07-22 10:30:00,45.73,45.75,45.62,45.68,99052.0,45.212,45.2317,45.1032,45.1625,99052.0
2024-07-22 10:35:00,45.68,45.79,45.64,45.77,68617.0,45.1625,45.2713,45.123,45.2515,68617.0
2024-07-22 10:40:00,45.76,45.85,45.76,45.79,54770.0,45.2416,45.3306,45.2416,45.2713,54770.0
2024-07-22 10:45:00,45.79,45.83,45.65,45.74,119029.0,45.2713,45.3108,45.1329,45.2219,119029.0
2024-07-22 10:50:00,45.74,45.82,45.66,45.79,58588.0,45.2219,45.3009,45.1428,45.2713,58588.0
2024-07-22 10:55:00,45.79,45.9,45.77,45.84,72940.0,45.2713,45.38,45.2515,45.3207,72940.0
2024-07-22 11:00:00,45.84,45.95,45.82,45.91,63502.0,45.3207,45.4295,45.3009,45.3899,63502.0
2024-07-22 11:05:00,45.91,45.97,45.8,45.8,86983.0,45.3899,45.4492,45.2812,45.2812,86983.0
2024-07-22 11:10:00,45.8,45.96,45.78,45.95,141808.0,45.2812,45.4394,45.2614,45.4295,141808.0
2024-07-22 11:15:00,45.95,45.97,45.76,45.78,82315.0,45.4295,45.4492,45.2416,45.2614,82315.0
2024-07-22 11:20:00,45.78,45.87,45.71,45.73,110783.0,45.2614,45.3504,45.1922,45.212,110783.0
2024-07-22 11:25:00,45.73,45.77,45.62,45.63,64295.0,45.212,45.2515,45.1032,45.1131,64295.0
2024-07-22 11:30:00,45.63,45.73,45.62,45.69,100026.0,45.1131,45.212,45.1032,45.1724,100026.0
2024-07-22 11:35:00,45.68,45.78,45.63,45.78,119190.0,45.1625,45.2614,45.1131,45.2614,119190.0
2024-07-22 11:40:00,45.77,45.91,45.75,45.88,69501.0,45.2515,45.3899,45.2317,45.3603,69501.0
2024-07-22 11:45:00,45.87,45.95,45.87,45.9,68636.0,45.3504,45.4295,45.3504,45.38,68636.0
2024-07-22 11:50:00,45.9,46.01,45.88,45.93,95825.0,45.38,45.4888,45.3603,45.4097,95825.0
2024-07-22 11:55:00,45.93,45.94,45.87,45.91,101598.0,45.4097,45.4196,45.3504,45.3899,101598.0
2024-07-22 12:00:00,45.91,45.91,45.76,45.81,101084.0,45.3899,45.3899,45.2416,45.2911,101084.0
2024-07-22 12:05:00,45.8,45.9,45.8,45.89,66570.0,45.2812,45.38,45.2812,45.3702,66570.0
2024-07-22 12:10:00,45.9,45.91,45.8,45.82,55925.0,45.38,45.3899,45.2812,45.3009,55925.0
2024-07-22 12:15:00,45.82,45.97,45.79,45.94,67239.0,45.3009,45.4492,45.2713,45.4196,67239.0
2024-07-22 12:20:00,45.94,45.97,45.9,45.93,43359.0,45.4196,45.4492,45.38,45.4097,43359.0
2024-07-22 12:25:00,45.93,46.0,45.9,45.93,66877.0,45.4097,45.4789,45.38,45.4097,66877.0
2024-07-22 12:30:00,45.92,45.93,45.82,45.91,58986.0,45.3998,45.4097,45.3009,45.3899,58986.0
2024-07-22 12:35:00,45.91,45.97,45.9,45.91,40916.0,45.3899,45.4492,45.38,45.3899,40916.0
2024-07-22 12:40:00,45.91,45.97,45.89,45.9,88564.0,45.3899,45.4492,45.3702,45.38,88564.0
2024-07-22 12:45:00,45.9,45.91,45.85,45.89,71416.0,45.38,45.3899,45.3306,45.3702,71416.0
2024-07-22 12:50:00,45.89,45.99,45.87,45.98,48913.0,45.3702,45.469,45.3504,45.4591,48913.0
2024-07-22 12:55:00,45.97,46.02,45.9,45.98,55043.0,45.4492,45.4987,45.38,45.4591,55043.0
2024-07-22 13:00:00,45.98,46.0,45.93,45.97,68732.0,45.4591,45.4789,45.4097,45.4492,68732.0
2024-07-22 13:05:00,45.97,46.06,45.97,45.98,87909.0,45.4492,45.5382,45.4492,45.4591,87909.0
2024-07-22 13:10:00,45.98,46.03,45.88,46.03,72221.0,45.4591,45.5086,45.3603,45.5086,72221.0
2024-07-22 13:15:00,46.03,46.07,46.01,46.05,63717.0,45.5086,45.5481,45.4888,45.5283,63717.0
2024-07-22 13:20:00,46.05,46.13,46.03,46.1,93974.0,45.5283,45.6074,45.5086,45.5778,93974.0
2024-07-22 13:25:00,46.1,46.14,46.01,46.02,83189.0,45.5778,45.6173,45.4888,45.4987,83189.0
2024-07-22 13:30:00,46.02,46.11,46.01,46.11,55875.0,45.4987,45.5877,45.4888,45.5877,55875.0
2024-07-22 13:35:00,46.11,46.12,46.01,46.1,96590.0,45.5877,45.5975,45.4888,45.5778,96590.0
2024-07-22 13:40:00,46.1,46.12,46.03,46.08,87675.0,45.5778,45.5975,45.5086,45.558,87675.0
2024-07-22 13:45:00,46.07,46.08,46.01,46.04,64949.0,45.5481,45.558,45.4888,45.5185,64949.0
2024-07-22 13:50:00,46.05,46.07,46.03,46.05,47092.0,45.5283,45.5481,45.5086,45.5283,47092.0
2024-07-22 13:55:00,46.05,46.09,46.01,46.09,113523.0,45.5283,45.5679,45.4888,45.5679,113523.0
2024-07-22 14:00:00,46.09,46.09,45.9,45.93,106826.0,45.5679,45.5679,45.38,45.4097,106826.0
2024-07-22 14:05:00,45.92,45.92,45.78,45.87,54217.0,45.3998,45.3998,45.2614,45.3504,54217.0
2024-07-22 14:10:00,45.86,45.87,45.75,45.8,72867.0,45.3405,45.3504,45.2317,45.2812,72867.0
2024-07-22 14:15:00,45.8,45.86,45.71,45.81,68842.0,45.2812,45.3405,45.1922,45.2911,68842.0
2024-07-22 14:20:00,45.8,45.86,45.8,45.84,53878.0,45.2812,45.3405,45.2812,45.3207,53878.0
2024-07-22 14:25:00,45.84,45.87,45.82,45.84,85814.0,45.3207,45.3504,45.3009,45.3207,85814.0
2024-07-22 14:30:00,45.84,45.86,45.79,45.82,97906.0,45.3207,45.3405,45.2713,45.3009,97906.0
2024-07-22 14:35:00,45.82,45.92,45.78,45.9,141293.0,45.3009,45.3998,45.2614,45.38,141293.0
2024-07-22 14:40:00,45.9,45.92,45.81,45.86,50417.0,45.38,45.3998,45.2911,45.3405,50417.0
2024-07-22 14:45:00,45.86,45.89,45.83,45.85,35194.0,45.3405,45.3702,45.3108,45.3306,35194.0
2024-07-22 14:50:00,45.84,45.93,45.84,45.93,49192.0,45.3207,45.4097,45.3207,45.4097,49192.0
2024-07-22 14:55:00,45.93,45.94,45.85,45.87,57891.0,45.4097,45.4196,45.3306,45.3504,57891.0
2024-07-22 15:00:00,45.86,45.87,45.77,45.82,65269.0,45.3405,45.3504,45.2515,45.3009,65269.0
2024-07-22 15:05:00,45.81,45.84,45.8,45.8,55406.0,45.2911,45.3207,45.2812,45.2812,55406.0
2024-07-22 15:10:00,45.81,45.85,45.79,45.84,45006.0,45.2911,45.3306,45.2713,45.3207,45006.0
2024-07-22 15:15:00,45.84,45.88,45.82,45.85,93382.0,45.3207,45.3603,45.3009,45.3306,93382.0
2024-07-22 15:20:00,45.86,45.88,45.83,45.87,89707.0,45.3405,45.3603,45.3108,45.3504,89707.0
2024-07-22 15:25:00,45.86,45.9,45.83,45.9,79841.0,45.3405,45.38,45.3108,45.38,79841.0
2024-07-22 15:30:00,45.9,45.95,45.87,45.93,84724.0,45.38,45.4295,45.3504,45.4097,84724.0
2024-07-22 15:35:00,45.93,45.95,45.91,45.92,96065.0,45.4097,45.4295,45.3899,45.3998,96065.0
2024-07-22 15:40:00,45.92,45.92,45.82,45.84,123077.0,45.3998,45.3998,45.3009,45.3207,123077.0
2024-07-22 15:45:00,45.84,45.94,45.83,45.9,184019.0,45.3207,45.4196,45.3108,45.38,184019.0
2024-07-22 15:50:00,45.89,46.04,45.88,45.89,309702.0,45.3702,45.5185,45.3603,45.3702,309702.0
2024-07-22 15:55:00,45.88,46.04,45.84,46.0,599753.0,45.3603,45.5185,45.3207,45.4789,599753.0
2024-07-23 09:30:00,45.0,45.06,44.74,44.85,89747.0,44.4902,44.5496,44.2332,44.3419,89747.0
2024-07-23 09:35:00,44.88,45.06,44.08,44.3,865190.0,44.3716,44.5496,43.5807,43.7982,865190.0
2024-07-23 09:40:00,44.31,44.43,44.01,44.05,461429.0,43.8081,43.9267,43.5115,43.551,461429.0
2024-07-23 09:45:00,44.1,44.1,43.63,43.95,513898.0,43.6004,43.6004,43.1358,43.4521,513898.0
2024-07-23 09:50:00,43.94,43.99,43.61,43.71,386783.0,43.4422,43.4917,43.116,43.2148,386783.0
2024-07-23 09:55:00,43.69,44.13,43.54,44.07,375963.0,43.1951,43.6301,43.0468,43.5708,375963.0
2024-07-23 10:00:00,44.06,44.09,43.79,43.85,291071.0,43.5609,43.5905,43.2939,43.3533,291071.0
2024-07-23 10:05:00,43.86,44.05,43.75,43.89,343048.0,43.3632,43.551,43.2544,43.3928,343048.0
2024-07-23 10:10:00,43.87,44.22,43.83,44.2,305947.0,43.373,43.7191,43.3335,43.6993,305947.0
2024-07-23 10:15:00,44.21,44.38,44.15,44.34,385303.0,43.7092,43.8773,43.6499,43.8377,385303.0
2024-07-23 10:20:00,44.34,44.48,44.28,44.3,321614.0,43.8377,43.9761,43.7784,43.7982,321614.0
2024-07-23 10:25:00,44.3,44.62,44.28,44.6,252105.0,43.7982,44.1145,43.7784,44.0948,252105.0
2024-07-23 10:30:00,44.59,45.19,44.59,45.16,554322.0,44.0849,44.6781,44.0849,44.6484,554322.0
2024-07-23 10:35:00,45.17,45.23,44.86,44.92,463993.0,44.6583,44.7176,44.3518,44.4111,463993.0
2024-07-23 10:40:00,44.9,44.96,44.61,44.73,243210.0,44.3914,44.4507,44.1047,44.2233,243210.0
2024-07-23 10:45:00,44.71,44.76,44.48,44.55,172380.0,44.2035,44.253,43.9761,44.0453,172380.0
2024-07-23 10:50:00,44.56,44.56,44.47,44.51,157926.0,44.0552,44.0552,43.9662,44.0058,157926.0
2024-07-23 10:55:00,44.5,44.83,44.44,44.7,253830.0,43.9959,44.3222,43.9366,44.1936,253830.0
2024-07-23 11:00:00,44.7,44.8,44.6,44.68,161836.0,44.1936,44.2925,44.0948,44.1739,161836.0
2024-07-23 11:05:00,44.68,44.99,44.64,44.98,158368.0,44.1739,44.4803,44.1343,44.4705,158368.0
2024-07-23 11:10:00,44.98,45.11,44.92,45.09,205434.0,44.4705,44.599,44.4111,44.5792,205434.0
2024-07-23 11:15:00,45.09,45.11,45.02,45.08,167018.0,44.5792,44.599,44.51,44.5693,167018.0
2024-07-23 11:20:00,45.08,45.12,44.84,44.86,149777.0,44.5693,44.6089,44.332,44.3518,149777.0
2024-07-23 11:25:00,44.86,45.17,44.85,45.14,212741.0,44.3518,44.6583,44.3419,44.6287,212741.0
2024-07-23 11:30:00,45.14,45.16,45.0,45.02,122358.0,44.6287,44.6484,44.4902,44.51,122358.0
2024-07-23 11:35:00,45.02,45.05,44.91,45.0,112490.0,44.51,44.5397,44.4013,44.4902,112490.0
2024-07-23 11:40:00,45.01,45.04,44.95,44.98,111298.0,44.5001,44.5298,44.4408,44.4705,111298.0
2024-07-23 11:45:00,44.98,45.01,44.84,44.88,199564.0,44.4705,44.5001,44.332,44.3716,199564.0
2024-07-23 11:50:00,44.88,44.99,44.87,44.92,92162.0,44.3716,44.4803,44.3617,44.4111,92162.0
2024-07-23 11:55:00,44.92,44.99,44.89,44.97,76836.0,44.4111,44.4803,44.3815,44.4606,76836.0
2024-07-23 12:00:00,44.97,45.04,44.92,45.02,116052.0,44.4606,44.5298,44.4111,44.51,116052.0
2024-07-23 12:05:00,45.01,45.1,44.92,45.04,81383.0,44.5001,44.5891,44.4111,44.5298,81383.0
2024-07-23 12:10:00,45.04,45.17,45.01,45.14,73477.0,44.5298,44.6583,44.5001,44.6287,73477.0
2024-07-23 12:15:00,45.15,45.2,45.07,45.12,103367.0,44.6385,44.688,44.5594,44.6089,103367.0
2024-07-23 12:20:00,45.12,45.16,45.01,45.01,83225.0,44.6089,44.6484,44.5001,44.5001,83225.0
2024-07-23 12:25:00,45.0,45.12,44.97,45.1,145908.0,44.4902,44.6089,44.4606,44.5891,145908.0
2024-07-23 12:30:00,45.1,45.14,45.01,45.03,181998.0,44.5891,44.6287,44.5001,44.5199,181998.0
2024-07-23 12:35:00,45.03,45.14,44.99,45.07,117805.0,44.5199,44.6287,44.4803,44.5594,117805.0
2024-07-23 12:40:00,45.07,45.09,45.01,45.03,85243.0,44.5594,44.5792,44.5001,44.5199,85243.0
2024-07-23 12:45:00,45.02,45.03,44.95,44.98,141633.0,44.51,44.5199,44.4408,44.4705,141633.0
2024-07-23 12:50:00,44.98,45.09,44.93,45.06,88203.0,44.4705,44.5792,44.421,44.5496,88203.0
2024-07-23 12:55:00,45.07,45.19,45.06,45.1,62026.0,44.5594,44.6781,44.5496,44.5891,62026.0
2024-07-23 13:00:00,45.09,45.25,45.06,45.22,56881.0,44.5792,44.7374,44.5496,44.7077,56881.0
2024-07-23 13:05:00,45.22,45.3,45.17,45.29,62580.0,44.7077,44.7868,44.6583,44.777,62580.0
2024-07-23 13:10:00,45.29,45.41,45.28,45.4,135953.0,44.777,44.8956,44.7671,44.8857,135953.0
2024-07-23 13:15:00,45.4,45.4,45.24,45.25,100431.0,44.8857,44.8857,44.7275,44.7374,100431.0
2024-07-23 13:20:00,45.25,45.37,45.25,45.32,103674.0,44.7374,44.856,44.7374,44.8066,103674.0
2024-07-23 13:25:00,45.32,45.33,45.25,45.27,108825.0,44.8066,44.8165,44.7374,44.7572,108825.0
2024-07-23 13:30:00,45.26,45.27,45.12,45.12,125163.0,44.7473,44.7572,44.6089,44.6089,125163.0
2024-07-23 13:35:00,45.12,45.25,45.1,45.22,61507.0,44.6089,44.7374,44.5891,44.7077,61507.0
2024-07-23 13:40:00,45.22,45.22,45.03,45.15,112582.0,44.7077,44.7077,44.5199,44.6385,112582.0
2024-07-23 13:45:00,45.15,45.18,45.0,45.0,197804.0,44.6385,44.6682,44.4902,44.4902,197804.0
2024-07-23 13:50:00,45.0,45.26,45.0,45.26,99437.0,44.4902,44.7473,44.4902,44.7473,99437.0
2024-07-23 13:55:00,45.26,45.46,45.24,45.34,110800.0,44.7473,44.945,44.7275,44.8264,110800.0
2024-07-23 14:00:00,45.34,45.38,45.29,45.3,71868.0,44.8264,44.8659,44.777,44.7868,71868.0
2024-07-23 14:05:00,45.3,45.46,45.28,45.45,127701.0,44.7868,44.945,44.7671,44.9351,127701.0
2024-07-23 14:10:00,45.45,45.5,45.32,45.35,115342.0,44.9351,44.9846,44.8066,44.8363,115342.0
2024-07-23 14:15:00,45.36,45.38,45.22,45.23,46311.0,44.8462,44.8659,44.7077,44.7176,46311.0
2024-07-23 14:20:00,45.23,45.3,45.21,45.27,53013.0,44.7176,44.7868,44.6979,44.7572,53013.0
2024-07-23 14:25:00,45.27,45.27,45.15,45.19,76870.0,44.7572,44.7572,44.6385,44.6781,76870.0
2024-07-23 14:30:00,45.18,45.26,45.18,45.21,79243.0,44.6682,44.7473,44.6682,44.6979,79243.0
2024-07-23 14:35:00,45.22,45.25,45.17,45.23,61272.0,44.7077,44.7374,44.6583,44.7176,61272.0
2024-07-23 14:40:00,45.23,45.24,45.13,45.15,41718.0,44.7176,44.7275,44.6188,44.6385,41718.0
2024-07-23 14:45:00,45.16,45.25,45.14,45.24,70774.0,44.6484,44.7374,44.6287,44.7275,70774.0
2024-07-23 14:50:00,45.23,45.32,45.23,45.27,67485.0,44.7176,44.8066,44.7176,44.7572,67485.0
2024-07-23 14:55:00,45.28,45.37,45.25,45.29,91559.0,44.7671,44.856,44.7374,44.777,91559.0
2024-07-23 15:00:00,45.28,45.29,45.15,45.26,75432.0,44.7671,44.777,44.6385,44.7473,75432.0
2024-07-23 15:05:00,45.26,45.28,45.2,45.27,58018.0,44.7473,44.7671,44.688,44.7572,58018.0
2024-07-23 15:10:00,45.27,45.33,45.24,45.29,67607.0,44.7572,44.8165,44.7275,44.777,67607.0
2024-07-23 15:15:00,45.28,45.28,45.21,45.26,75865.0,44.7671,44.7671,44.6979,44.7473,75865.0
2024-07-23 15:20:00,45.25,45.28,45.22,45.24,59971.0,44.7374,44.7671,44.7077,44.7275,59971.0
2024-07-23 15:25:00,45.25,45.28,45.23,45.25,53997.0,44.7374,44.7671,44.7176,44.7374,53997.0
2024-07-23 15:30:00,45.25,45.27,45.2,45.22,67999.0,44.7374,44.7572,44.688,44.7077,67999.0
2024-07-23 15:35:00,45.22,45.22,45.13,45.15,84873.0,44.7077,44.7077,44.6188,44.6385,84873.0
2024-07-23 15:40:00,45.15,45.26,45.09,45.26,158954.0,44.6385,44.7473,44.5792,44.7473,158954.0
2024-07-23 15:45:00,45.26,45.3,45.23,45.26,182450.0,44.7473,44.7868,44.7176,44.7473,182450.0
2024-07-23 15:50:00,45.26,45.36,45.21,45.22,394687.0,44.7473,44.8462,44.6979,44.7077,394687.0
2024-07-23 15:55:00,45.22,45.32,45.1,45.27,745753.0,44.7077,44.8066,44.5891,44.7572,745753.0
2024-07-24 09:30:00,45.59,45.76,45.25,45.44,304336.0,45.0736,45.2416,44.7374,44.9253,304336.0
2024-07-24 09:35:00,45.44,45.65,45.38,45.63,191207.0,44.9253,45.1329,44.8659,45.1131,191207.0
2024-07-24 09:40:00,45.61,45.71,45.45,45.49,209640.0,45.0933,45.1922,44.9351,44.9747,209640.0
2024-07-24 09:45:00,45.49,45.53,45.04,45.04,224052.0,44.9747,45.0142,44.5298,44.5298,224052.0
2024-07-24 09:50:00,45.04,45.13,44.99,45.03,333635.0,44.5298,44.6188,44.4803,44.5199,333635.0
2024-07-24 09:55:00,45.03,45.07,44.77,44.85,305309.0,44.5199,44.5594,44.2628,44.3419,305309.0
2024-07-24 10:00:00,44.84,45.13,44.82,45.12,164826.0,44.332,44.6188,44.3123,44.6089,164826.0
2024-07-24 10:05:00,45.12,45.17,44.89,44.94,132996.0,44.6089,44.6583,44.3815,44.4309,132996.0
2024-07-24 10:10:00,44.94,45.05,44.88,45.02,291381.0,44.4309,44.5397,44.3716,44.51,291381.0
2024-07-24 10:15:00,45.02,45.1,44.97,45.03,162247.0,44.51,44.5891,44.4606,44.5199,162247.0
2024-07-24 10:20:00,45.04,45.04,44.83,44.86,139346.0,44.5298,44.5298,44.3222,44.3518,139346.0
2024-07-24 10:25:00,44.86,44.91,44.82,44.89,71069.0,44.3518,44.4013,44.3123,44.3815,71069.0
2024-07-24 10:30:00,44.88,44.92,44.81,44.81,158429.0,44.3716,44.4111,44.3024,44.3024,158429.0
2024-07-24 10:35:00,44.81,44.87,44.75,44.86,144236.0,44.3024,44.3617,44.2431,44.3518,144236.0
2024-07-24 10:40:00,44.87,45.04,44.83,44.99,111751.0,44.3617,44.5298,44.3222,44.4803,111751.0
2024-07-24 10:45:00,45.0,45.07,44.98,45.07,117208.0,44.4902,44.5594,44.4705,44.5594,117208.0
2024-07-24 10:50:00,45.07,45.13,44.99,45.0,160771.0,44.5594,44.6188,44.4803,44.4902,160771.0
2024-07-24 10:55:00,45.01,45.04,44.92,44.99,150280.0,44.5001,44.5298,44.4111,44.4803,150280.0
2024-07-24 11:00:00,44.99,45.05,44.82,44.83,134691.0,44.4803,44.5397,44.3123,44.3222,134691.0
2024-07-24 11:05:00,44.83,44.87,44.75,44.86,92640.0,44.3222,44.3617,44.2431,44.3518,92640.0
2024-07-24 11:10:00,44.87,44.87,44.74,44.74,66327.0,44.3617,44.3617,44.2332,44.2332,66327.0
2024-07-24 11:15:00,44.75,44.83,44.71,44.81,102921.0,44.2431,44.3222,44.2035,44.3024,102921.0
2024-07-24 11:20:00,44.81,44.82,44.63,44.63,106094.0,44.3024,44.3123,44.1244,44.1244,106094.0
2024-07-24 11:25:00,44.64,44.85,44.64,44.84,103899.0,44.1343,44.3419,44.1343,44.332,103899.0
2024-07-24 11:30:00,44.84,45.07,44.84,45.01,130586.0,44.332,44.5594,44.332,44.5001,130586.0
2024-07-24 11:35:00,45.0,45.03,44.81,44.84,116714.0,44.4902,44.5199,44.3024,44.332,116714.0
2024-07-24 11:40:00,44.83,44.85,44.72,44.75,96489.0,44.3222,44.3419,44.2134,44.2431,96489.0
2024-07-24 11:45:00,44.74,44.76,44.66,44.76,111421.0,44.2332,44.253,44.1541,44.253,111421.0
2024-07-24 11:50:00,44.76,44.98,44.74,44.95,147829.0,44.253,44.4705,44.2332,44.4408,147829.0
2024-07-24 11:55:00,44.95,45.03,44.89,44.9,120181.0,44.4408,44.5199,44.3815,44.3914,120181.0
2024-07-24 12:00:00,44.9,44.9,44.75,44.76,97995.0,44.3914,44.3914,44.2431,44.253,97995.0
2024-07-24 12:05:00,44.76,44.78,44.66,44.73,94455.0,44.253,44.2727,44.1541,44.2233,94455.0
2024-07-24 12:10:00,44.73,44.75,44.59,44.66,84477.0,44.2233,44.2431,44.0849,44.1541,84477.0
2024-07-24 12:15:00,44.67,44.69,44.62,44.66,85508.0,44.164,44.1837,44.1145,44.1541,85508.0
2024-07-24 12:20:00,44.67,44.88,44.64,44.87,154774.0,44.164,44.3716,44.1343,44.3617,154774.0
2024-07-24 12:25:00,44.86,44.87,44.77,44.78,84931.0,44.3518,44.3617,44.2628,44.2727,84931.0
2024-07-24 12:30:00,44.77,44.82,44.76,44.8,75549.0,44.2628,44.3123,44.253,44.2925,75549.0
2024-07-24 12:35:00,44.8,44.83,44.73,44.73,69951.0,44.2925,44.3222,44.2233,44.2233,69951.0
2024-07-24 12:40:00,44.73,44.78,44.67,44.68,118195.0,44.2233,44.2727,44.164,44.1739,118195.0
2024-07-24 12:45:00,44.68,44.69,44.54,44.66,117242.0,44.1739,44.1837,44.0354,44.1541,117242.0
2024-07-24 12:50:00,44.66,44.84,44.62,44.77,90647.0,44.1541,44.332,44.1145,44.2628,90647.0
2024-07-24 12:55:00,44.76,44.81,44.74,44.8,103846.0,44.253,44.3024,44.2332,44.2925,103846.0
2024-07-24 13:00:00,44.8,44.85,44.72,44.77,64851.0,44.2925,44.3419,44.2134,44.2628,64851.0
2024-07-24 13:05:00,44.76,44.84,44.71,44.79,67977.0,44.253,44.332,44.2035,44.2826,67977.0
2024-07-24 13:10:00,44.79,44.79,44.74,44.76,39933.0,44.2826,44.2826,44.2332,44.253,39933.0
2024-07-24 13:15:00,44.76,44.77,44.69,44.7,87237.0,44.253,44.2628,44.1837,44.1936,87237.0
2024-07-24 13:20:00,44.7,44.76,44.67,44.76,43994.0,44.1936,44.253,44.164,44.253,43994.0
2024-07-24 13:25:00,44.75,44.75,44.7,44.73,58934.0,44.2431,44.2431,44.1936,44.2233,58934.0
2024-07-24 13:30:00,44.73,44.77,44.67,44.77,59852.0,44.2233,44.2628,44.164,44.2628,59852.0
2024-07-24 13:35:00,44.76,44.77,44.71,44.72,51368.0,44.253,44.2628,44.2035,44.2134,51368.0
2024-07-24 13:40:00,44.72,44.76,44.69,44.72,50597.0,44.2134,44.253,44.1837,44.2134,50597.0
2024-07-24 13:45:00,44.72,44.72,44.64,44.68,90708.0,44.2134,44.2134,44.1343,44.1739,90708.0
2024-07-24 13:50:00,44.68,44.68,44.59,44.59,87642.0,44.1739,44.1739,44.0849,44.0849,87642.0
2024-07-24 13:55:00,44.59,44.59,44.48,44.49,73243.0,44.0849,44.0849,43.9761,43.986,73243.0
2024-07-24 14:00:00,44.49,44.54,44.46,44.5,74869.0,43.986,44.0354,43.9564,43.9959,74869.0
2024-07-24 14:05:00,44.5,44.6,44.49,44.58,80214.0,43.9959,44.0948,43.986,44.075,80214.0
2024-07-24 14:10:00,44.57,44.59,44.52,44.55,93170.0,44.0651,44.0849,44.0157,44.0453,93170.0
2024-07-24 14:15:00,44.55,44.56,44.43,44.45,90186.0,44.0453,44.0552,43.9267,43.9465,90186.0
2024-07-24 14:20:00,44.45,44.46,44.28,44.36,98824.0,43.9465,43.9564,43.7784,43.8575,98824.0
2024-07-24 14:25:00,44.36,44.53,44.35,44.52,87431.0,43.8575,44.0256,43.8476,44.0157,87431.0
2024-07-24 14:30:00,44.51,44.64,44.5,44.6,124731.0,44.0058,44.1343,43.9959,44.0948,124731.0
2024-07-24 14:35:00,44.59,44.6,44.48,44.55,38533.0,44.0849,44.0948,43.9761,44.0453,38533.0
2024-07-24 14:40:00,44.55,44.65,44.55,44.56,116382.0,44.0453,44.1442,44.0453,44.0552,116382.0
2024-07-24 14:45:00,44.57,44.6,44.47,44.52,100077.0,44.0651,44.0948,43.9662,44.0157,100077.0
2024-07-24 14:50:00,44.51,44.52,44.38,44.41,194083.0,44.0058,44.0157,43.8773,43.9069,194083.0
2024-07-24 14:55:00,44.41,44.54,44.39,44.5,121165.0,43.9069,44.0354,43.8871,43.9959,121165.0
2024-07-24 15:00:00,44.5,44.52,44.42,44.45,91900.0,43.9959,44.0157,43.9168,43.9465,91900.0
2024-07-24 15:05:00,44.45,44.47,44.4,44.44,60959.0,43.9465,43.9662,43.897,43.9366,60959.0
2024-07-24 15:10:00,44.44,44.45,44.36,44.37,75314.0,43.9366,43.9465,43.8575,43.8674,75314.0
2024-07-24 15:15:00,44.37,44.4,44.26,44.27,122544.0,43.8674,43.897,43.7586,43.7685,122544.0
2024-07-24 15:20:00,44.28,44.38,44.28,44.38,122655.0,43.7784,43.8773,43.7784,43.8773,122655.0
2024-07-24 15:25:00,44.38,44.41,44.29,44.29,139685.0,43.8773,43.9069,43.7883,43.7883,139685.0
2024-07-24 15:30:00,44.29,44.43,44.22,44.43,194878.0,43.7883,43.9267,43.7191,43.9267,194878.0
2024-07-24 15:35:00,44.43,44.43,44.29,44.3,138943.0,43.9267,43.9267,43.7883,43.7982,138943.0
2024-07-24 15:40:00,44.3,44.35,44.24,44.3,243178.0,43.7982,43.8476,43.7388,43.7982,243178.0
2024-07-24 15:45:00,44.31,44.36,44.2,44.25,300424.0,43.8081,43.8575,43.6993,43.7487,300424.0
2024-07-24 15:50:00,44.26,44.32,44.12,44.13,439425.0,43.7586,43.8179,43.6202,43.6301,439425.0
2024-07-24 15:55:00,44.13,44.21,44.12,44.19,878786.0,43.6301,43.7092,43.6202,43.6894,878786.0
2024-07-25 09:30:00,44.02,44.32,43.84,43.98,697154.0,43.5213,43.8179,43.3434,43.4818,697154.0
2024-07-25 09:35:00,43.99,44.08,43.27,43.48,423575.0,43.4917,43.5807,42.7798,42.9875,423575.0
2024-07-25 09:40:00,43.48,43.71,43.36,43.71,547803.0,42.9875,43.2148,42.8688,43.2148,547803.0
2024-07-25 09:45:00,43.71,44.08,43.67,44.07,440109.0,43.2148,43.5807,43.1753,43.5708,440109.0
2024-07-25 09:50:00,44.08,44.17,43.97,44.0,199268.0,43.5807,43.6696,43.4719,43.5016,199268.0
2024-07-25 09:55:00,43.99,44.08,43.93,43.98,219642.0,43.4917,43.5807,43.4324,43.4818,219642.0
2024-07-25 10:00:00,43.98,44.01,43.66,43.7,235806.0,43.4818,43.5115,43.1654,43.205,235806.0
2024-07-25 10:05:00,43.69,43.89,43.68,43.88,205955.0,43.1951,43.3928,43.1852,43.3829,205955.0
2024-07-25 10:10:00,43.89,44.01,43.8,43.95,193372.0,43.3928,43.5115,43.3038,43.4521,193372.0
2024-07-25 10:15:00,43.95,44.01,43.86,44.01,233116.0,43.4521,43.5115,43.3632,43.5115,233116.0
2024-07-25 10:20:00,44.01,44.08,43.98,44.07,211900.0,43.5115,43.5807,43.4818,43.5708,211900.0
2024-07-25 10:25:00,44.07,44.15,43.98,44.1,199307.0,43.5708,43.6499,43.4818,43.6004,199307.0
2024-07-25 10:30:00,44.1,44.14,43.96,44.06,166540.0,43.6004,43.64,43.462,43.5609,166540.0
2024-07-25 10:35:00,44.06,44.09,43.94,43.95,167860.0,43.5609,43.5905,43.4422,43.4521,167860.0
2024-07-25 10:40:00,43.95,44.03,43.85,44.03,133763.0,43.4521,43.5312,43.3533,43.5312,133763.0
2024-07-25 10:45:00,44.03,44.25,44.02,44.21,137461.0,43.5312,43.7487,43.5213,43.7092,137461.0
2024-07-25 10:50:00,44.2,44.42,44.19,44.41,122993.0,43.6993,43.9168,43.6894,43.9069,122993.0
2024-07-25 10:55:00,44.42,44.74,44.39,44.74,372204.0,43.9168,44.2332,43.8871,44.2332,372204.0
2024-07-25 11:00:00,44.74,44.77,44.58,44.63,208326.0,44.2332,44.2628,44.075,44.1244,208326.0
2024-07-25 11:05:00,44.64,44.66,44.5,44.58,114232.0,44.1343,44.1541,43.9959,44.075,114232.0
2024-07-25 11:10:00,44.58,44.77,44.56,44.72,134036.0,44.075,44.2628,44.0552,44.2134,134036.0
2024-07-25 11:15:00,44.72,44.72,44.57,44.58,105509.0,44.2134,44.2134,44.0651,44.075,105509.0
2024-07-25 11:20:00,44.57,44.57,44.41,44.51,102639.0,44.0651,44.0651,43.9069,44.0058,102639.0
2024-07-25 11:25:00,44.52,44.53,44.47,44.49,91000.0,44.0157,44.0256,43.9662,43.986,91000.0
2024-07-25 11:30:00,44.48,44.65,44.48,44.62,105517.0,43.9761,44.1442,43.9761,44.1145,105517.0
2024-07-25 11:35:00,44.61,44.72,44.59,44.72,134647.0,44.1047,44.2134,44.0849,44.2134,134647.0
2024-07-25 11:40:00,44.72,44.77,44.67,44.77,157864.0,44.2134,44.2628,44.164,44.2628,157864.0
2024-07-25 11:45:00,44.76,44.78,44.68,44.7,321197.0,44.253,44.2727,44.1739,44.1936,321197.0
2024-07-25 11:50:00,44.71,44.91,44.71,44.9,195352.0,44.2035,44.4013,44.2035,44.3914,195352.0
2024-07-25 11:55:00,44.9,44.97,44.82,44.88,129129.0,44.3914,44.4606,44.3123,44.3716,129129.0
2024-07-25 12:00:00,44.88,44.91,44.8,44.85,119355.0,44.3716,44.4013,44.2925,44.3419,119355.0
2024-07-25 12:05:00,44.84,44.86,44.76,44.83,74206.0,44.332,44.3518,44.253,44.3222,74206.0
2024-07-25 12:10:00,44.82,45.09,44.82,45.08,274888.0,44.3123,44.5792,44.3123,44.5693,274888.0
2024-07-25 12:15:00,45.08,45.2,45.04,45.15,308826.0,44.5693,44.688,44.5298,44.6385,308826.0
2024-07-25 12:20:00,45.15,45.15,44.93,45.03,108846.0,44.6385,44.6385,44.421,44.5199,108846.0
2024-07-25 12:25:00,45.03,45.08,44.95,44.97,92624.0,44.5199,44.5693,44.4408,44.4606,92624.0
2024-07-25 12:30:00,44.96,44.96,44.85,44.86,100796.0,44.4507,44.4507,44.3419,44.3518,100796.0
2024-07-25 12:35:00,44.86,45.0,44.85,44.95,84687.0,44.3518,44.4902,44.3419,44.4408,84687.0
2024-07-25 12:40:00,44.96,45.03,44.94,45.01,49945.0,44.4507,44.5199,44.4309,44.5001,49945.0
2024-07-25 12:45:00,45.01,45.06,44.88,44.91,78424.0,44.5001,44.5496,44.3716,44.4013,78424.0
2024-07-25 12:50:00,44.91,44.99,44.89,44.98,46191.0,44.4013,44.4803,44.3815,44.4705,46191.0
2024-07-25 12:55:00,44.98,45.05,44.96,45.04,47865.0,44.4705,44.5397,44.4507,44.5298,47865.0
2024-07-25 13:00:00,45.04,45.26,45.03,45.21,216720.0,44.5298,44.7473,44.5199,44.6979,216720.0
2024-07-25 13:05:00,45.19,45.26,45.16,45.2,107994.0,44.6781,44.7473,44.6484,44.688,107994.0
2024-07-25 13:10:00,45.19,45.21,45.11,45.17,87000.0,44.6781,44.6979,44.599,44.6583,87000.0
2024-07-25 13:15:00,45.17,45.19,45.04,45.05,71175.0,44.6583,44.6781,44.5298,44.5397,71175.0
2024-07-25 13:20:00,45.05,45.09,44.96,45.0,74593.0,44.5397,44.5792,44.4507,44.4902,74593.0
2024-07-25 13:25:00,45.0,45.07,44.97,44.98,101626.0,44.4902,44.5594,44.4606,44.4705,101626.0
2024-07-25 13:30:00,44.98,45.01,44.93,45.0,78725.0,44.4705,44.5001,44.421,44.4902,78725.0
2024-07-25 13:35:00,45.0,45.09,44.98,45.08,102778.0,44.4902,44.5792,44.4705,44.5693,102778.0
2024-07-25 13:40:00,45.08,45.15,45.06,45.15,48214.0,44.5693,44.6385,44.5496,44.6385,48214.0
2024-07-25 13:45:00,45.15,45.17,45.06,45.07,74810.0,44.6385,44.6583,44.5496,44.5594,74810.0
2024-07-25 13:50:00,45.07,45.13,45.05,45.09,82109.0,44.5594,44.6188,44.5397,44.5792,82109.0
2024-07-25 13:55:00,45.09,45.12,45.06,45.08,161000.0,44.5792,44.6089,44.5496,44.5693,161000.0
2024-07-25 14:00:00,45.08,45.11,45.0,45.04,79071.0,44.5693,44.599,44.4902,44.5298,79071.0
2024-07-25 14:05:00,45.04,45.04,44.89,44.9,58156.0,44.5298,44.5298,44.3815,44.3914,58156.0
2024-07-25 14:10:00,44.89,44.92,44.85,44.89,88272.0,44.3815,44.4111,44.3419,44.3815,88272.0
2024-07-25 14:15:00,44.9,45.02,44.89,44.99,79519.0,44.3914,44.51,44.3815,44.4803,79519.0
2024-07-25 14:20:00,44.98,44.99,44.86,44.86,60004.0,44.4705,44.4803,44.3518,44.3518,60004.0
2024-07-25 14:25:00,44.86,44.96,44.85,44.9,71919.0,44.3518,44.4507,44.3419,44.3914,71919.0
2024-07-25 14:30:00,44.9,44.94,44.88,44.92,134128.0,44.3914,44.4309,44.3716,44.4111,134128.0
2024-07-25 14:35:00,44.91,44.94,44.79,44.81,61383.0,44.4013,44.4309,44.2826,44.3024,61383.0
2024-07-25 14:40:00,44.82,44.84,44.77,44.77,55021.0,44.3123,44.332,44.2628,44.2628,55021.0
2024-07-25 14:45:00,44.77,44.81,44.68,44.69,104937.0,44.2628,44.3024,44.1739,44.1837,104937.0
2024-07-25 14:50:00,44.7,44.73,44.61,44.68,69002.0,44.1936,44.2233,44.1047,44.1739,69002.0
2024-07-25 14:55:00,44.69,44.75,44.67,44.7,64848.0,44.1837,44.2431,44.164,44.1936,64848.0
2024-07-25 15:00:00,44.7,44.82,44.7,44.72,137029.0,44.1936,44.3123,44.1936,44.2134,137029.0
2024-07-25 15:05:00,44.73,44.82,44.72,44.75,86235.0,44.2233,44.3123,44.2134,44.2431,86235.0
2024-07-25 15:10:00,44.75,44.77,44.7,44.76,82728.0,44.2431,44.2628,44.1936,44.253,82728.0
2024-07-25 15:15:00,44.76,44.84,44.75,44.83,80670.0,44.253,44.332,44.2431,44.3222,80670.0
2024-07-25 15:20:00,44.83,44.93,44.81,44.91,97239.0,44.3222,44.421,44.3024,44.4013,97239.0
2024-07-25 15:25:00,44.91,44.99,44.89,44.98,175229.0,44.4013,44.4803,44.3815,44.4705,175229.0
2024-07-25 15:30:00,44.99,44.99,44.86,44.89,149299.0,44.4803,44.4803,44.3518,44.3815,149299.0
2024-07-25 15:35:00,44.89,44.9,44.74,44.78,157971.0,44.3815,44.3914,44.2332,44.2727,157971.0
2024-07-25 15:40:00,44.78,44.78,44.68,44.73,127428.0,44.2727,44.2727,44.1739,44.2233,127428.0
2024-07-25 15:45:00,44.73,44.8,44.68,44.77,215733.0,44.2233,44.2925,44.1739,44.2628,215733.0
2024-07-25 15:50:00,44.77,44.77,44.59,44.6,360679.0,44.2628,44.2628,44.0849,44.0948,360679.0
2024-07-25 15:55:00,44.59,44.65,44.51,44.53,1152128.0,44.0849,44.1442,44.0058,44.0256,1152128.0
2024-07-26 09:30:00,45.44,45.5,45.21,45.22,348838.0,44.9253,44.9846,44.6979,44.7077,348838.0
2024-07-26 09:35:00,45.23,45.28,44.76,44.9,271044.0,44.7176,44.7671,44.253,44.3914,271044.0
2024-07-26 09:40:00,44.9,45.04,44.83,45.0,163471.0,44.3914,44.5298,44.3222,44.4902,163471.0
2024-07-26 09:45:00,45.0,45.04,44.88,44.9,180788.0,44.4902,44.5298,44.3716,44.3914,180788.0
2024-07-26 09:50:00,44.9,45.02,44.79,44.89,143215.0,44.3914,44.51,44.2826,44.3815,143215.0
2024-07-26 09:55:00,44.89,44.98,44.83,44.91,108026.0,44.3815,44.4705,44.3222,44.4013,108026.0
2024-07-26 10:00:00,44.91,45.06,44.85,44.99,144315.0,44.4013,44.5496,44.3419,44.4803,144315.0
2024-07-26 10:05:00,44.99,45.04,44.76,44.79,139683.0,44.4803,44.5298,44.253,44.2826,139683.0
2024-07-26 10:10:00,44.79,45.09,44.79,44.96,105572.0,44.2826,44.5792,44.2826,44.4507,105572.0
2024-07-26 10:15:00,44.96,44.98,44.84,44.89,120626.0,44.4507,44.4705,44.332,44.3815,120626.0
2024-07-26 10:20:00,44.9,44.95,44.7,44.78,242592.0,44.3914,44.4408,44.1936,44.2727,242592.0
2024-07-26 10:25:00,44.77,44.8,44.58,44.58,202612.0,44.2628,44.2925,44.075,44.075,202612.0
2024-07-26 10:30:00,44.59,44.65,44.4,44.4,170654.0,44.0849,44.1442,43.897,43.897,170654.0
2024-07-26 10:35:00,44.4,44.47,44.37,44.41,185393.0,43.897,43.9662,43.8674,43.9069,185393.0
2024-07-26 10:40:00,44.42,44.62,44.42,44.59,89942.0,43.9168,44.1145,43.9168,44.0849,89942.0
2024-07-26 10:45:00,44.6,44.7,44.54,44.55,58496.0,44.0948,44.1936,44.0354,44.0453,58496.0
2024-07-26 10:50:00,44.56,44.61,44.5,44.54,75875.0,44.0552,44.1047,43.9959,44.0354,75875.0
2024-07-26 10:55:00,44.54,44.66,44.52,44.64,128834.0,44.0354,44.1541,44.0157,44.1343,128834.0
2024-07-26 11:00:00,44.63,44.74,44.6,44.72,68419.0,44.1244,44.2332,44.0948,44.2134,68419.0
2024-07-26 11:05:00,44.73,44.85,44.72,44.82,65823.0,44.2233,44.3419,44.2134,44.3123,65823.0
2024-07-26 11:10:00,44.82,44.83,44.72,44.72,61447.0,44.3123,44.3222,44.2134,44.2134,61447.0
2024-07-26 11:15:00,44.72,44.8,44.61,44.8,50753.0,44.2134,44.2925,44.1047,44.2925,50753.0
2024-07-26 11:20:00,44.8,44.85,44.77,44.84,52472.0,44.2925,44.3419,44.2628,44.332,52472.0
2024-07-26 11:25:00,44.85,44.89,44.81,44.82,76777.0,44.3419,44.3815,44.3024,44.3123,76777.0
2024-07-26 11:30:00,44.82,44.82,44.75,44.75,52941.0,44.3123,44.3123,44.2431,44.2431,52941.0
2024-07-26 11:35:00,44.75,44.85,44.72,44.84,51172.0,44.2431,44.3419,44.2134,44.332,51172.0
2024-07-26 11:40:00,44.84,44.88,44.82,44.84,71628.0,44.332,44.3716,44.3123,44.332,71628.0
2024-07-26 11:45:00,44.84,44.86,44.78,44.8,65643.0,44.332,44.3518,44.2727,44.2925,65643.0
2024-07-26 11:50:00,44.8,44.85,44.68,44.72,86492.0,44.2925,44.3419,44.1739,44.2134,86492.0
2024-07-26 11:55:00,44.72,44.85,44.7,44.85,48419.0,44.2134,44.3419,44.1936,44.3419,48419.0
2024-07-26 12:00:00,44.85,44.95,44.84,44.94,68662.0,44.3419,44.4408,44.332,44.4309,68662.0
2024-07-26 12:05:00,44.93,44.95,44.9,44.93,71690.0,44.421,44.4408,44.3914,44.421,71690.0
2024-07-26 12:10:00,44.93,44.94,44.85,44.89,66004.0,44.421,44.4309,44.3419,44.3815,66004.0
2024-07-26 12:15:00,44.89,44.97,44.85,44.95,65762.0,44.3815,44.4606,44.3419,44.4408,65762.0
2024-07-26 12:20:00,44.95,45.01,44.93,45.0,52987.0,44.4408,44.5001,44.421,44.4902,52987.0
2024-07-26 12:25:00,45.01,45.05,44.97,45.01,50052.0,44.5001,44.5397,44.4606,44.5001,50052.0
2024-07-26 12:30:00,45.01,45.06,44.99,44.99,35121.0,44.5001,44.5496,44.4803,44.4803,35121.0
2024-07-26 12:35:00,45.0,45.01,44.97,45.0,39706.0,44.4902,44.5001,44.4606,44.4902,39706.0
2024-07-26 12:40:00,45.0,45.02,44.95,44.98,55085.0,44.4902,44.51,44.4408,44.4705,55085.0
2024-07-26 12:45:00,44.99,45.0,44.94,44.98,31530.0,44.4803,44.4902,44.4309,44.4705,31530.0
2024-07-26 12:50:00,44.98,45.04,44.97,45.02,34381.0,44.4705,44.5298,44.4606,44.51,34381.0
2024-07-26 12:55:00,45.01,45.03,44.99,45.03,35777.0,44.5001,44.5199,44.4803,44.5199,35777.0
2024-07-26 13:00:00,45.03,45.03,44.93,44.94,61289.0,44.5199,44.5199,44.421,44.4309,61289.0
2024-07-26 13:05:00,44.93,44.94,44.88,44.89,35857.0,44.421,44.4309,44.3716,44.3815,35857.0
2024-07-26 13:10:00,44.9,45.18,44.89,45.15,153408.0,44.3914,44.6682,44.3815,44.6385,153408.0
2024-07-26 13:15:00,45.15,45.16,45.0,45.04,106469.0,44.6385,44.6484,44.4902,44.5298,106469.0
2024-07-26 13:20:00,45.06,45.13,45.06,45.11,74803.0,44.5496,44.6188,44.5496,44.599,74803.0
2024-07-26 13:25:00,45.11,45.16,45.1,45.11,67755.0,44.599,44.6484,44.5891,44.599,67755.0
2024-07-26 13:30:00,45.12,45.15,45.06,45.08,64493.0,44.6089,44.6385,44.5496,44.5693,64493.0
2024-07-26 13:35:00,45.08,45.08,44.85,44.88,73386.0,44.5693,44.5693,44.3419,44.3716,73386.0
2024-07-26 13:40:00,44.88,44.91,44.83,44.89,33128.0,44.3716,44.4013,44.3222,44.3815,33128.0
2024-07-26 13:45:00,44.89,44.98,44.87,44.91,56707.0,44.3815,44.4705,44.3617,44.4013,56707.0
2024-07-26 13:50:00,44.91,44.96,44.89,44.91,46915.0,44.4013,44.4507,44.3815,44.4013,46915.0
2024-07-26 13:55:00,44.91,44.92,44.86,44.88,52863.0,44.4013,44.4111,44.3518,44.3716,52863.0
2024-07-26 14:00:00,44.87,44.93,44.85,44.85,62923.0,44.3617,44.421,44.3419,44.3419,62923.0
2024-07-26 14:05:00,44.84,44.91,44.81,44.91,37338.0,44.332,44.4013,44.3024,44.4013,37338.0
2024-07-26 14:10:00,44.91,44.95,44.86,44.86,91239.0,44.4013,44.4408,44.3518,44.3518,91239.0
2024-07-26 14:15:00,44.86,44.9,44.82,44.82,37114.0,44.3518,44.3914,44.3123,44.3123,37114.0
2024-07-26 14:20:00,44.82,44.84,44.73,44.79,49557.0,44.3123,44.332,44.2233,44.2826,49557.0
2024-07-26 14:25:00,44.8,44.82,44.74,44.76,46016.0,44.2925,44.3123,44.2332,44.253,46016.0
2024-07-26 14:30:00,44.76,44.76,44.67,44.73,43119.0,44.253,44.253,44.164,44.2233,43119.0
2024-07-26 14:35:00,44.73,44.79,44.72,44.79,31591.0,44.2233,44.2826,44.2134,44.2826,31591.0
2024-07-26 14:40:00,44.79,44.79,44.67,44.75,47619.0,44.2826,44.2826,44.164,44.2431,47619.0
2024-07-26 14:45:00,44.75,44.76,44.68,44.72,48247.0,44.2431,44.253,44.1739,44.2134,48247.0
2024-07-26 14:50:00,44.72,44.8,44.71,44.73,73222.0,44.2134,44.2925,44.2035,44.2233,73222.0
2024-07-26 14:55:00,44.73,44.8,44.72,44.73,35684.0,44.2233,44.2925,44.2134,44.2233,35684.0
2024-07-26 15:00:00,44.73,44.74,44.69,44.7,47666.0,44.2233,44.2332,44.1837,44.1936,47666.0
2024-07-26 15:05:00,44.69,44.76,44.65,44.76,66428.0,44.1837,44.253,44.1442,44.253,66428.0
2024-07-26 15:10:00,44.76,44.85,44.74,44.83,60471.0,44.253,44.3419,44.2332,44.3222,60471.0
2024-07-26 15:15:00,44.82,44.87,44.78,44.85,87786.0,44.3123,44.3617,44.2727,44.3419,87786.0
2024-07-26 15:20:00,44.86,44.92,44.85,44.91,55259.0,44.3518,44.4111,44.3419,44.4013,55259.0
2024-07-26 15:25:00,44.92,44.98,44.91,44.97,58424.0,44.4111,44.4705,44.4013,44.4606,58424.0
2024-07-26 15:30:00,44.97,44.97,44.85,44.86,96959.0,44.4606,44.4606,44.3419,44.3518,96959.0
2024-07-26 15:35:00,44.86,44.91,44.85,44.87,69230.0,44.3518,44.4013,44.3419,44.3617,69230.0
2024-07-26 15:40:00,44.87,44.95,44.87,44.92,106414.0,44.3617,44.4408,44.3617,44.4111,106414.0
2024-07-26 15:45:00,44.91,44.94,44.89,44.9,130311.0,44.4013,44.4309,44.3815,44.3914,130311.0
2024-07-26 15:50:00,44.92,44.95,44.81,44.81,216722.0,44.4111,44.4408,44.3024,44.3024,216722.0
2024-07-26 15:55:00,44.82,45.03,44.79,45.0,626672.0,44.3123,44.5199,44.2826,44.4902,626672.0
2024-07-29 09:30:00,44.49,44.7,44.29,44.41,456107.0,43.986,44.1936,43.7883,43.9069,456107.0
2024-07-29 09:35:00,44.41,44.73,44.38,44.73,234239.0,43.9069,44.2233,43.8773,44.2233,234239.0
2024-07-29 09:40:00,44.72,44.8,44.62,44.63,181338.0,44.2134,44.2925,44.1145,44.1244,181338.0
2024-07-29 09:45:00,44.62,44.81,44.6,44.7,147921.0,44.1145,44.3024,44.0948,44.1936,147921.0
2024-07-29 09:50:00,44.68,44.8,44.6,44.75,67216.0,44.1739,44.2925,44.0948,44.2431,67216.0
2024-07-29 09:55:00,44.74,44.8,44.68,44.75,51593.0,44.2332,44.2925,44.1739,44.2431,51593.0
2024-07-29 10:00:00,44.74,44.76,44.63,44.69,113743.0,44.2332,44.253,44.1244,44.1837,113743.0
2024-07-29 10:05:00,44.69,44.75,44.66,44.67,99534.0,44.1837,44.2431,44.1541,44.164,99534.0
2024-07-29 10:10:00,44.67,44.67,44.41,44.43,91437.0,44.164,44.164,43.9069,43.9267,91437.0
2024-07-29 10:15:00,44.43,44.47,44.32,44.41,149478.0,43.9267,43.9662,43.8179,43.9069,149478.0
2024-07-29 10:20:00,44.4,44.48,44.32,44.46,134112.0,43.897,43.9761,43.8179,43.9564,134112.0
2024-07-29 10:25:00,44.46,44.48,44.32,44.35,57069.0,43.9564,43.9761,43.8179,43.8476,57069.0
2024-07-29 10:30:00,44.35,44.36,44.15,44.2,115971.0,43.8476,43.8575,43.6499,43.6993,115971.0
2024-07-29 10:35:00,44.2,44.23,44.15,44.2,109773.0,43.6993,43.729,43.6499,43.6993,109773.0
2024-07-29 10:40:00,44.2,44.37,44.2,44.24,141047.0,43.6993,43.8674,43.6993,43.7388,141047.0
2024-07-29 10:45:00,44.24,44.36,44.2,44.22,121431.0,43.7388,43.8575,43.6993,43.7191,121431.0
2024-07-29 10:50:00,44.21,44.24,44.13,44.22,128254.0,43.7092,43.7388,43.6301,43.7191,128254.0
2024-07-29 10:55:00,44.21,44.41,44.2,44.37,216375.0,43.7092,43.9069,43.6993,43.8674,216375.0
2024-07-29 11:00:00,44.37,44.38,44.22,44.27,49402.0,43.8674,43.8773,43.7191,43.7685,49402.0
2024-07-29 11:05:00,44.28,44.42,44.27,44.35,66723.0,43.7784,43.9168,43.7685,43.8476,66723.0
2024-07-29 11:10:00,44.36,44.38,44.23,44.28,101186.0,43.8575,43.8773,43.729,43.7784,101186.0
2024-07-29 11:15:00,44.28,44.3,44.19,44.22,110201.0,43.7784,43.7982,43.6894,43.7191,110201.0
2024-07-29 11:20:00,44.22,44.39,44.21,44.39,123034.0,43.7191,43.8871,43.7092,43.8871,123034.0
2024-07-29 11:25:00,44.39,44.5,44.38,44.45,52825.0,43.8871,43.9959,43.8773,43.9465,52825.0
2024-07-29 11:30:00,44.44,44.44,44.28,44.3,61750.0,43.9366,43.9366,43.7784,43.7982,61750.0
2024-07-29 11:35:00,44.3,44.42,44.25,44.41,65471.0,43.7982,43.9168,43.7487,43.9069,65471.0
2024-07-29 11:40:00,44.42,44.57,44.4,44.57,93962.0,43.9168,44.0651,43.897,44.0651,93962.0
2024-07-29 11:45:00,44.56,44.68,44.54,44.65,98533.0,44.0552,44.1739,44.0354,44.1442,98533.0
2024-07-29 11:50:00,44.65,44.69,44.47,44.5,92608.0,44.1442,44.1837,43.9662,43.9959,92608.0
2024-07-29 11:55:00,44.5,44.63,44.49,44.63,32509.0,43.9959,44.1244,43.986,44.1244,32509.0
2024-07-29 12:00:00,44.63,44.66,44.58,44.59,66379.0,44.1244,44.1541,44.075,44.0849,66379.0
2024-07-29 12:05:00,44.59,44.61,44.54,44.55,67033.0,44.0849,44.1047,44.0354,44.0453,67033.0
2024-07-29 12:10:00,44.55,44.55,44.48,44.48,70192.0,44.0453,44.0453,43.9761,43.9761,70192.0
2024-07-29 12:15:00,44.48,44.53,44.47,44.52,51352.0,43.9761,44.0256,43.9662,44.0157,51352.0
2024-07-29 12:20:00,44.51,44.53,44.44,44.5,46055.0,44.0058,44.0256,43.9366,43.9959,46055.0
2024-07-29 12:25:00,44.5,44.5,44.38,44.38,57590.0,43.9959,43.9959,43.8773,43.8773,57590.0
2024-07-29 12:30:00,44.37,44.41,44.32,44.36,103266.0,43.8674,43.9069,43.8179,43.8575,103266.0
2024-07-29 12:35:00,44.36,44.41,44.35,44.4,31583.0,43.8575,43.9069,43.8476,43.897,31583.0
2024-07-29 12:40:00,44.41,44.43,44.35,44.37,36130.0,43.9069,43.9267,43.8476,43.8674,36130.0
2024-07-29 12:45:00,44.37,44.48,44.36,44.41,34616.0,43.8674,43.9761,43.8575,43.9069,34616.0
2024-07-29 12:50:00,44.42,44.42,44.28,44.36,43559.0,43.9168,43.9168,43.7784,43.8575,43559.0
2024-07-29 12:55:00,44.35,44.44,44.3,44.33,37709.0,43.8476,43.9366,43.7982,43.8278,37709.0
2024-07-29 13:00:00,44.33,44.35,44.24,44.32,48937.0,43.8278,43.8476,43.7388,43.8179,48937.0
2024-07-29 13:05:00,44.32,44.34,44.26,44.34,62764.0,43.8179,43.8377,43.7586,43.8377,62764.0
2024-07-29 13:10:00,44.34,44.39,44.32,44.37,49508.0,43.8377,43.8871,43.8179,43.8674,49508.0
2024-07-29 13:15:00,44.37,44.39,44.31,44.35,34441.0,43.8674,43.8871,43.8081,43.8476,34441.0
2024-07-29 13:20:00,44.34,44.35,44.28,44.3,47661.0,43.8377,43.8476,43.7784,43.7982,47661.0
2024-07-29 13:25:00,44.29,44.31,44.21,44.21,26293.0,43.7883,43.8081,43.7092,43.7092,26293.0
2024-07-29 13:30:00,44.21,44.25,44.17,44.25,28466.0,43.7092,43.7487,43.6696,43.7487,28466.0
2024-07-29 13:35:00,44.24,44.3,44.22,44.3,34990.0,43.7388,43.7982,43.7191,43.7982,34990.0
2024-07-29 13:40:00,44.3,44.36,44.3,44.34,29190.0,43.7982,43.8575,43.7982,43.8377,29190.0
2024-07-29 13:45:00,44.33,44.36,44.3,44.3,24156.0,43.8278,43.8575,43.7982,43.7982,24156.0
2024-07-29 13:50:00,44.3,44.33,44.27,44.32,23658.0,43.7982,43.8278,43.7685,43.8179,23658.0
2024-07-29 13:55:00,44.32,44.4,44.31,44.37,26768.0,43.8179,43.897,43.8081,43.8674,26768.0
2024-07-29 14:00:00,44.37,44.38,44.31,44.36,32075.0,43.8674,43.8773,43.8081,43.8575,32075.0
2024-07-29 14:05:00,44.37,44.43,44.36,44.43,29369.0,43.8674,43.9267,43.8575,43.9267,29369.0
2024-07-29 14:10:00,44.42,44.44,44.39,44.44,16429.0,43.9168,43.9366,43.8871,43.9366,16429.0
2024-07-29 14:15:00,44.44,44.44,44.35,44.39,29930.0,43.9366,43.9366,43.8476,43.8871,29930.0
2024-07-29 14:20:00,44.39,44.44,44.36,44.37,43446.0,43.8871,43.9366,43.8575,43.8674,43446.0
2024-07-29 14:25:00,44.36,44.41,44.36,44.39,22066.0,43.8575,43.9069,43.8575,43.8871,22066.0
2024-07-29 14:30:00,44.39,44.44,44.36,44.41,27264.0,43.8871,43.9366,43.8575,43.9069,27264.0
2024-07-29 14:35:00,44.43,44.44,44.4,44.41,19720.0,43.9267,43.9366,43.897,43.9069,19720.0
2024-07-29 14:40:00,44.42,44.45,44.41,44.42,23796.0,43.9168,43.9465,43.9069,43.9168,23796.0
2024-07-29 14:45:00,44.42,44.43,44.32,44.34,39972.0,43.9168,43.9267,43.8179,43.8377,39972.0
2024-07-29 14:50:00,44.35,44.35,44.32,44.34,22876.0,43.8476,43.8476,43.8179,43.8377,22876.0
2024-07-29 14:55:00,44.34,44.43,44.33,44.43,40401.0,43.8377,43.9267,43.8278,43.9267,40401.0
2024-07-29 15:00:00,44.42,44.47,44.38,44.43,44427.0,43.9168,43.9662,43.8773,43.9267,44427.0
2024-07-29 15:05:00,44.44,44.48,44.43,44.47,55276.0,43.9366,43.9761,43.9267,43.9662,55276.0
2024-07-29 15:10:00,44.48,44.51,44.47,44.48,37006.0,43.9761,44.0058,43.9662,43.9761,37006.0
2024-07-29 15:15:00,44.48,44.52,44.44,44.46,43480.0,43.9761,44.0157,43.9366,43.9564,43480.0
2024-07-29 15:20:00,44.46,44.51,44.44,44.5,38760.0,43.9564,44.0058,43.9366,43.9959,38760.0
2024-07-29 15:25:00,44.5,44.57,44.48,44.54,41600.0,43.9959,44.0651,43.9761,44.0354,41600.0
2024-07-29 15:30:00,44.54,44.6,44.53,44.57,67049.0,44.0354,44.0948,44.0256,44.0651,67049.0
2024-07-29 15:35:00,44.57,44.6,44.54,44.57,42029.0,44.0651,44.0948,44.0354,44.0651,42029.0
2024-07-29 15:40:00,44.58,44.58,44.5,44.51,107376.0,44.075,44.075,43.9959,44.0058,107376.0
2024-07-29 15:45:00,44.51,44.54,44.45,44.47,158409.0,44.0058,44.0354,43.9465,43.9662,158409.0
2024-07-29 15:50:00,44.47,44.51,44.33,44.4,362272.0,43.9662,44.0058,43.8278,43.897,362272.0
2024-07-29 15:55:00,44.4,44.42,44.32,44.39,656571.0,43.897,43.9168,43.8179,43.8871,656571.0
2024-07-30 09:30:00,43.89,44.21,43.75,44.09,370305.0,43.3928,43.7092,43.2544,43.5905,370305.0
2024-07-30 09:35:00,44.09,44.21,44.04,44.07,159084.0,43.5905,43.7092,43.5411,43.5708,159084.0
2024-07-30 09:40:00,44.07,44.23,44.0,44.06,200037.0,43.5708,43.729,43.5016,43.5609,200037.0
2024-07-30 09:45:00,44.05,44.06,43.81,43.84,183867.0,43.551,43.5609,43.3137,43.3434,183867.0
2024-07-30 09:50:00,43.84,43.91,43.79,43.85,152788.0,43.3434,43.4126,43.2939,43.3533,152788.0
2024-07-30 09:55:00,43.85,43.95,43.82,43.86,95039.0,43.3533,43.4521,43.3236,43.3632,95039.0
2024-07-30 10:00:00,43.85,43.85,43.51,43.58,276931.0,43.3533,43.3533,43.0171,43.0863,276931.0
2024-07-30 10:05:00,43.59,43.78,43.58,43.63,172879.0,43.0962,43.2841,43.0863,43.1358,172879.0
2024-07-30 10:10:00,43.63,43.69,43.49,43.58,261802.0,43.1358,43.1951,42.9973,43.0863,261802.0
2024-07-30 10:15:00,43.58,43.74,43.52,43.73,180571.0,43.0863,43.2445,43.027,43.2346,180571.0
2024-07-30 10:20:00,43.73,43.83,43.69,43.8,95281.0,43.2346,43.3335,43.1951,43.3038,95281.0
2024-07-30 10:25:00,43.81,43.94,43.77,43.84,134765.0,43.3137,43.4422,43.2742,43.3434,134765.0
2024-07-30 10:30:00,43.83,43.91,43.77,43.83,70989.0,43.3335,43.4126,43.2742,43.3335,70989.0
2024-07-30 10:35:00,43.83,43.87,43.73,43.84,84330.0,43.3335,43.373,43.2346,43.3434,84330.0
2024-07-30 10:40:00,43.84,43.89,43.79,43.86,68999.0,43.3434,43.3928,43.2939,43.3632,68999.0
2024-07-30 10:45:00,43.87,43.96,43.83,43.94,109528.0,43.373,43.462,43.3335,43.4422,109528.0
2024-07-30 10:50:00,43.94,43.98,43.87,43.89,148889.0,43.4422,43.4818,43.373,43.3928,148889.0
2024-07-30 10:55:00,43.89,43.92,43.8,43.86,90563.0,43.3928,43.4225,43.3038,43.3632,90563.0
2024-07-30 11:00:00,43.85,43.88,43.52,43.6,158125.0,43.3533,43.3829,43.027,43.1061,158125.0
2024-07-30 11:05:00,43.59,43.62,43.5,43.58,168192.0,43.0962,43.1259,43.0072,43.0863,168192.0
2024-07-30 11:10:00,43.57,43.72,43.54,43.7,105762.0,43.0764,43.2247,43.0468,43.205,105762.0
2024-07-30 11:15:00,43.71,43.79,43.65,43.77,87222.0,43.2148,43.2939,43.1555,43.2742,87222.0
2024-07-30 11:20:00,43.77,43.78,43.68,43.73,78496.0,43.2742,43.2841,43.1852,43.2346,78496.0
2024-07-30 11:25:00,43.74,43.8,43.69,43.73,84390.0,43.2445,43.3038,43.1951,43.2346,84390.0
2024-07-30 11:30:00,43.73,43.79,43.61,43.63,96642.0,43.2346,43.2939,43.116,43.1358,96642.0
2024-07-30 11:35:00,43.63,43.7,43.54,43.58,84553.0,43.1358,43.205,43.0468,43.0863,84553.0
2024-07-30 11:40:00,43.58,43.67,43.56,43.63,83739.0,43.0863,43.1753,43.0665,43.1358,83739.0
2024-07-30 11:45:00,43.63,43.67,43.61,43.64,53682.0,43.1358,43.1753,43.116,43.1456,53682.0
2024-07-30 11:50:00,43.63,43.73,43.58,43.71,36242.0,43.1358,43.2346,43.0863,43.2148,36242.0
2024-07-30 11:55:00,43.71,43.77,43.71,43.77,46611.0,43.2148,43.2742,43.2148,43.2742,46611.0
2024-07-30 12:00:00,43.77,43.82,43.71,43.73,53523.0,43.2742,43.3236,43.2148,43.2346,53523.0
2024-07-30 12:05:00,43.72,43.83,43.69,43.81,52609.0,43.2247,43.3335,43.1951,43.3137,52609.0
2024-07-30 12:10:00,43.82,43.87,43.8,43.8,98578.0,43.3236,43.373,43.3038,43.3038,98578.0
2024-07-30 12:15:00,43.8,43.8,43.7,43.78,45980.0,43.3038,43.3038,43.205,43.2841,45980.0
2024-07-30 12:20:00,43.78,43.79,43.74,43.76,24433.0,43.2841,43.2939,43.2445,43.2643,24433.0
2024-07-30 12:25:00,43.76,43.84,43.76,43.84,45908.0,43.2643,43.3434,43.2643,43.3434,45908.0
2024-07-30 12:30:00,43.84,43.86,43.79,43.83,50067.0,43.3434,43.3632,43.2939,43.3335,50067.0
2024-07-30 12:35:00,43.82,43.93,43.81,43.93,62572.0,43.3236,43.4324,43.3137,43.4324,62572.0
2024-07-30 12:40:00,43.93,43.96,43.91,43.95,48576.0,43.4324,43.462,43.4126,43.4521,48576.0
2024-07-30 12:45:00,43.95,44.03,43.94,44.01,47825.0,43.4521,43.5312,43.4422,43.5115,47825.0
2024-07-30 12:50:00,44.01,44.01,43.94,43.95,135588.0,43.5115,43.5115,43.4422,43.4521,135588.0
2024-07-30 12:55:00,43.95,44.03,43.88,43.89,116307.0,43.4521,43.5312,43.3829,43.3928,116307.0
2024-07-30 13:00:00,43.89,43.98,43.88,43.93,107924.0,43.3928,43.4818,43.3829,43.4324,107924.0
2024-07-30 13:05:00,43.92,43.97,43.87,43.97,80274.0,43.4225,43.4719,43.373,43.4719,80274.0
2024-07-30 13:10:00,43.97,44.06,43.95,44.05,68318.0,43.4719,43.5609,43.4521,43.551,68318.0
2024-07-30 13:15:00,44.05,44.06,43.95,44.01,43827.0,43.551,43.5609,43.4521,43.5115,43827.0
2024-07-30 13:20:00,44.0,44.08,44.0,44.06,48020.0,43.5016,43.5807,43.5016,43.5609,48020.0
2024-07-30 13:25:00,44.07,44.08,43.98,44.02,50189.0,43.5708,43.5807,43.4818,43.5213,50189.0
2024-07-30 13:30:00,44.02,44.05,43.99,44.01,35392.0,43.5213,43.551,43.4917,43.5115,35392.0
2024-07-30 13:35:00,44.02,44.2,44.01,44.19,57142.0,43.5213,43.6993,43.5115,43.6894,57142.0
2024-07-30 13:40:00,44.19,44.19,44.05,44.08,47365.0,43.6894,43.6894,43.551,43.5807,47365.0
2024-07-30 13:45:00,44.07,44.08,44.03,44.04,61616.0,43.5708,43.5807,43.5312,43.5411,61616.0
2024-07-30 13:50:00,44.04,44.08,43.98,43.99,77589.0,43.5411,43.5807,43.4818,43.4917,77589.0
2024-07-30 13:55:00,44.0,44.04,43.94,43.96,41781.0,43.5016,43.5411,43.4422,43.462,41781.0
2024-07-30 14:00:00,43.97,43.97,43.85,43.87,48945.0,43.4719,43.4719,43.3533,43.373,48945.0
2024-07-30 14:05:00,43.87,43.94,43.86,43.89,45902.0,43.373,43.4422,43.3632,43.3928,45902.0
2024-07-30 14:10:00,43.89,43.93,43.88,43.89,45340.0,43.3928,43.4324,43.3829,43.3928,45340.0
2024-07-30 14:15:00,43.9,44.0,43.89,43.95,70364.0,43.4027,43.5016,43.3928,43.4521,70364.0
2024-07-30 14:20:00,43.95,44.01,43.94,43.99,85580.0,43.4521,43.5115,43.4422,43.4917,85580.0
2024-07-30 14:25:00,44.0,44.0,43.86,43.91,77518.0,43.5016,43.5016,43.3632,43.4126,77518.0
2024-07-30 14:30:00,43.91,43.91,43.84,43.86,59871.0,43.4126,43.4126,43.3434,43.3632,59871.0
2024-07-30 14:35:00,43.86,43.91,43.85,43.9,56750.0,43.3632,43.4126,43.3533,43.4027,56750.0
2024-07-30 14:40:00,43.9,43.95,43.89,43.91,68447.0,43.4027,43.4521,43.3928,43.4126,68447.0
2024-07-30 14:45:00,43.92,43.94,43.8,43.8,54584.0,43.4225,43.4422,43.3038,43.3038,54584.0
2024-07-30 14:50:00,43.81,43.88,43.81,43.86,82596.0,43.3137,43.3829,43.3137,43.3632,82596.0
2024-07-30 14:55:00,43.86,43.89,43.84,43.86,54937.0,43.3632,43.3928,43.3434,43.3632,54937.0
2024-07-30 15:00:00,43.86,43.95,43.85,43.94,79452.0,43.3632,43.4521,43.3533,43.4422,79452.0
2024-07-30 15:05:00,43.95,43.96,43.91,43.94,139834.0,43.4521,43.462,43.4126,43.4422,139834.0
2024-07-30 15:10:00,43.95,43.96,43.92,43.94,70541.0,43.4521,43.462,43.4225,43.4422,70541.0
2024-07-30 15:15:00,43.94,43.98,43.93,43.95,75440.0,43.4422,43.4818,43.4324,43.4521,75440.0
2024-07-30 15:20:00,43.95,44.0,43.95,43.98,54126.0,43.4521,43.5016,43.4521,43.4818,54126.0
2024-07-30 15:25:00,43.98,43.99,43.93,43.97,77014.0,43.4818,43.4917,43.4324,43.4719,77014.0
2024-07-30 15:30:00,43.96,43.96,43.89,43.94,106900.0,43.462,43.462,43.3928,43.4422,106900.0
2024-07-30 15:35:00,43.94,43.94,43.79,43.81,159393.0,43.4422,43.4422,43.2939,43.3137,159393.0
2024-07-30 15:40:00,43.81,43.89,43.8,43.88,182226.0,43.3137,43.3928,43.3038,43.3829,182226.0
2024-07-30 15:45:00,43.87,43.9,43.82,43.89,283993.0,43.373,43.4027,43.3236,43.3928,283993.0
2024-07-30 15:50:00,43.9,43.91,43.77,43.83,489457.0,43.4027,43.4126,43.2742,43.3335,489457.0
2024-07-30 15:55:00,43.86,43.93,43.81,43.84,609610.0,43.3632,43.4324,43.3137,43.3434,609610.0
2024-07-31 09:30:00,46.01,46.37,45.5,45.63,1108980.0,45.4888,45.8447,44.9846,45.1131,1108980.0
2024-07-31 09:35:00,45.61,45.64,45.3,45.41,225027.0,45.0933,45.123,44.7868,44.8956,225027.0
2024-07-31 09:40:00,45.41,45.58,45.4,45.56,285297.0,44.8956,45.0637,44.8857,45.0439,285297.0
2024-07-31 09:45:00,45.56,45.59,45.16,45.25,246393.0,45.0439,45.0736,44.6484,44.7374,246393.0
2024-07-31 09:50:00,45.24,45.37,45.12,45.31,145856.0,44.7275,44.856,44.6089,44.7967,145856.0
2024-07-31 09:55:00,45.32,45.39,45.21,45.35,186762.0,44.8066,44.8758,44.6979,44.8363,186762.0
2024-07-31 10:00:00,45.34,45.5,45.28,45.3,150214.0,44.8264,44.9846,44.7671,44.7868,150214.0
2024-07-31 10:05:00,45.3,45.45,45.29,45.39,74585.0,44.7868,44.9351,44.777,44.8758,74585.0
2024-07-31 10:10:00,45.39,45.43,45.34,45.43,69115.0,44.8758,44.9154,44.8264,44.9154,69115.0
2024-07-31 10:15:00,45.43,45.47,45.32,45.39,79759.0,44.9154,44.9549,44.8066,44.8758,79759.0
2024-07-31 10:20:00,45.39,45.43,45.28,45.43,89563.0,44.8758,44.9154,44.7671,44.9154,89563.0
2024-07-31 10:25:00,45.43,45.55,45.35,45.53,65395.0,44.9154,45.034,44.8363,45.0142,65395.0
2024-07-31 10:30:00,45.53,45.67,45.52,45.65,149234.0,45.0142,45.1526,45.0043,45.1329,149234.0
2024-07-31 10:35:00,45.66,45.73,45.58,45.58,149057.0,45.1428,45.212,45.0637,45.0637,149057.0
2024-07-31 10:40:00,45.57,45.57,45.43,45.51,80556.0,45.0538,45.0538,44.9154,44.9945,80556.0
2024-07-31 10:45:00,45.5,45.56,45.5,45.55,46197.0,44.9846,45.0439,44.9846,45.034,46197.0
2024-07-31 10:50:00,45.55,45.55,45.31,45.33,77361.0,45.034,45.034,44.7967,44.8165,77361.0
2024-07-31 10:55:00,45.33,45.52,45.33,45.47,69331.0,44.8165,45.0043,44.8165,44.9549,69331.0
2024-07-31 11:00:00,45.47,45.51,45.31,45.33,58425.0,44.9549,44.9945,44.7967,44.8165,58425.0
2024-07-31 11:05:00,45.33,45.4,45.3,45.3,50367.0,44.8165,44.8857,44.7868,44.7868,50367.0
2024-07-31 11:10:00,45.31,45.38,45.26,45.37,47764.0,44.7967,44.8659,44.7473,44.856,47764.0
2024-07-31 11:15:00,45.37,45.37,45.25,45.27,51653.0,44.856,44.856,44.7374,44.7572,51653.0
2024-07-31 11:20:00,45.28,45.35,45.21,45.23,48841.0,44.7671,44.8363,44.6979,44.7176,48841.0
2024-07-31 11:25:00,45.24,45.3,45.2,45.21,70511.0,44.7275,44.7868,44.688,44.6979,70511.0
2024-07-31 11:30:00,45.2,45.42,45.19,45.42,129964.0,44.688,44.9055,44.6781,44.9055,129964.0
2024-07-31 11:35:00,45.42,45.45,45.33,45.45,72191.0,44.9055,44.9351,44.8165,44.9351,72191.0
2024-07-31 11:40:00,45.45,45.45,45.36,45.36,105901.0,44.9351,44.9351,44.8462,44.8462,105901.0
2024-07-31 11:45:00,45.36,45.51,45.36,45.44,73305.0,44.8462,44.9945,44.8462,44.9253,73305.0
2024-07-31 11:50:00,45.45,45.45,45.33,45.41,41461.0,44.9351,44.9351,44.8165,44.8956,41461.0
2024-07-31 11:55:00,45.4,45.41,45.32,45.39,34684.0,44.8857,44.8956,44.8066,44.8758,34684.0
2024-07-31 12:00:00,45.38,45.46,45.38,45.42,37843.0,44.8659,44.945,44.8659,44.9055,37843.0
2024-07-31 12:05:00,45.42,45.51,45.4,45.5,51449.0,44.9055,44.9945,44.8857,44.9846,51449.0
2024-07-31 12:10:00,45.5,45.55,45.47,45.51,45182.0,44.9846,45.034,44.9549,44.9945,45182.0
2024-07-31 12:15:00,45.51,45.56,45.5,45.51,34285.0,44.9945,45.0439,44.9846,44.9945,34285.0
2024-07-31 12:20:00,45.5,45.57,45.5,45.51,30866.0,44.9846,45.0538,44.9846,44.9945,30866.0
2024-07-31 12:25:00,45.51,45.55,45.47,45.49,38064.0,44.9945,45.034,44.9549,44.9747,38064.0
2024-07-31 12:30:00,45.49,45.55,45.47,45.48,86307.0,44.9747,45.034,44.9549,44.9648,86307.0
2024-07-31 12:35:00,45.48,45.48,45.44,45.48,22220.0,44.9648,44.9648,44.9253,44.9648,22220.0
2024-07-31 12:40:00,45.48,45.52,45.46,45.52,49204.0,44.9648,45.0043,44.945,45.0043,49204.0
2024-07-31 12:45:00,45.51,45.53,45.5,45.51,30020.0,44.9945,45.0142,44.9846,44.9945,30020.0
2024-07-31 12:50:00,45.52,45.53,45.47,45.49,33331.0,45.0043,45.0142,44.9549,44.9747,33331.0
2024-07-31 12:55:00,45.5,45.5,45.43,45.44,35663.0,44.9846,44.9846,44.9154,44.9253,35663.0
2024-07-31 13:00:00,45.45,45.49,45.41,45.43,42430.0,44.9351,44.9747,44.8956,44.9154,42430.0
2024-07-31 13:05:00,45.43,45.47,45.4,45.4,47962.0,44.9154,44.9549,44.8857,44.8857,47962.0
2024-07-31 13:10:00,45.4,45.42,45.37,45.41,60821.0,44.8857,44.9055,44.856,44.8956,60821.0
2024-07-31 13:15:00,45.41,45.44,45.38,45.38,37220.0,44.8956,44.9253,44.8659,44.8659,37220.0
2024-07-31 13:20:00,45.39,45.41,45.35,45.39,68715.0,44.8758,44.8956,44.8363,44.8758,68715.0
2024-07-31 13:25:00,45.38,45.39,45.31,45.35,43357.0,44.8659,44.8758,44.7967,44.8363,43357.0
2024-07-31 13:30:00,45.36,45.36,45.22,45.23,36620.0,44.8462,44.8462,44.7077,44.7176,36620.0
2024-07-31 13:35:00,45.23,45.29,45.21,45.22,39934.0,44.7176,44.777,44.6979,44.7077,39934.0
2024-07-31 13:40:00,45.23,45.26,45.17,45.19,41752.0,44.7176,44.7473,44.6583,44.6781,41752.0
2024-07-31 13:45:00,45.2,45.3,45.19,45.3,61959.0,44.688,44.7868,44.6781,44.7868,61959.0
2024-07-31 13:50:00,45.3,45.36,45.28,45.32,76007.0,44.7868,44.8462,44.7671,44.8066,76007.0
2024-07-31 13:55:00,45.32,45.34,45.24,45.27,44391.0,44.8066,44.8264,44.7275,44.7572,44391.0
2024-07-31 14:00:00,45.26,45.28,45.12,45.18,110555.0,44.7473,44.7671,44.6089,44.6682,110555.0
2024-07-31 14:05:00,45.18,45.27,45.15,45.24,46773.0,44.6682,44.7572,44.6385,44.7275,46773.0
2024-07-31 14:10:00,45.24,45.26,45.17,45.23,49228.0,44.7275,44.7473,44.6583,44.7176,49228.0
2024-07-31 14:15:00,45.23,45.31,45.2,45.3,64181.0,44.7176,44.7967,44.688,44.7868,64181.0
2024-07-31 14:20:00,45.29,45.34,45.28,45.33,37636.0,44.777,44.8264,44.7671,44.8165,37636.0
2024-07-31 14:25:00,45.32,45.34,45.28,45.3,43288.0,44.8066,44.8264,44.7671,44.7868,43288.0
2024-07-31 14:30:00,45.3,45.45,45.3,45.38,60407.0,44.7868,44.9351,44.7868,44.8659,60407.0
2024-07-31 14:35:00,45.38,45.41,45.31,45.4,95984.0,44.8659,44.8956,44.7967,44.8857,95984.0
2024-07-31 14:40:00,45.41,45.66,45.4,45.66,135283.0,44.8956,45.1428,44.8857,45.1428,135283.0
2024-07-31 14:45:00,45.66,45.83,45.59,45.82,127696.0,45.1428,45.3108,45.0736,45.3009,127696.0
2024-07-31 14:50:00,45.83,45.9,45.76,45.81,98274.0,45.3108,45.38,45.2416,45.2911,98274.0
2024-07-31 14:55:00,45.82,45.97,45.78,45.96,144291.0,45.3009,45.4492,45.2614,45.4394,144291.0
2024-07-31 15:00:00,45.96,46.03,45.82,45.84,189849.0,45.4394,45.5086,45.3009,45.3207,189849.0
2024-07-31 15:05:00,45.83,45.92,45.79,45.81,169181.0,45.3108,45.3998,45.2713,45.2911,169181.0
2024-07-31 15:10:00,45.82,45.82,45.59,45.62,125644.0,45.3009,45.3009,45.0736,45.1032,125644.0
2024-07-31 15:15:00,45.62,45.77,45.61,45.62,147504.0,45.1032,45.2515,45.0933,45.1032,147504.0
2024-07-31 15:20:00,45.62,45.73,45.57,45.58,75741.0,45.1032,45.212,45.0538,45.0637,75741.0
2024-07-31 15:25:00,45.58,45.64,45.51,45.54,99454.0,45.0637,45.123,44.9945,45.0241,99454.0
2024-07-31 15:30:00,45.54,45.7,45.49,45.66,156599.0,45.0241,45.1823,44.9747,45.1428,156599.0
2024-07-31 15:35:00,45.66,45.77,45.64,45.68,110094.0,45.1428,45.2515,45.123,45.1625,110094.0
2024-07-31 15:40:00,45.69,45.85,45.68,45.82,132844.0,45.1724,45.3306,45.1625,45.3009,132844.0
2024-07-31 15:45:00,45.82,45.85,45.65,45.66,210251.0,45.3009,45.3306,45.1329,45.1428,210251.0
2024-07-31 15:50:00,45.66,45.69,45.4,45.47,383479.0,45.1428,45.1724,44.8857,44.9549,383479.0
2024-07-31 15:55:00,45.47,45.53,45.39,45.4,741052.0,44.9549,45.0142,44.8758,44.8857,741052.0
2024-08-01 09:30:00,45.12,45.39,44.98,45.32,203243.0,44.6089,44.8758,44.4705,44.8066,203243.0
2024-08-01 09:35:00,45.31,45.44,45.22,45.36,72294.0,44.7967,44.9253,44.7077,44.8462,72294.0
2024-08-01 09:40:00,45.36,45.37,45.13,45.14,94169.0,44.8462,44.856,44.6188,44.6287,94169.0
2024-08-01 09:45:00,45.13,45.18,45.02,45.02,130618.0,44.6188,44.6682,44.51,44.51,130618.0
2024-08-01 09:50:00,45.02,45.12,44.91,45.05,73094.0,44.51,44.6089,44.4013,44.5397,73094.0
2024-08-01 09:55:00,45.05,45.05,44.87,44.93,67143.0,44.5397,44.5397,44.3617,44.421,67143.0
2024-08-01 10:00:00,44.93,45.01,44.69,44.7,299390.0,44.421,44.5001,44.1837,44.1936,299390.0
2024-08-01 10:05:00,44.7,44.71,44.38,44.41,312724.0,44.1936,44.2035,43.8773,43.9069,312724.0
2024-08-01 10:10:00,44.41,44.71,44.39,44.57,188738.0,43.9069,44.2035,43.8871,44.0651,188738.0
2024-08-01 10:15:00,44.57,44.62,44.37,44.4,130654.0,44.0651,44.1145,43.8674,43.897,130654.0
2024-08-01 10:20:00,44.4,44.5,44.37,44.47,110018.0,43.897,43.9959,43.8674,43.9662,110018.0
2024-08-01 10:25:00,44.47,44.58,44.44,44.44,97016.0,43.9662,44.075,43.9366,43.9366,97016.0
2024-08-01 10:30:00,44.43,44.57,44.4,44.48,106270.0,43.9267,44.0651,43.897,43.9761,106270.0
2024-08-01 10:35:00,44.48,44.48,44.25,44.38,111298.0,43.9761,43.9761,43.7487,43.8773,111298.0
2024-08-01 10:40:00,44.38,44.4,44.24,44.3,109822.0,43.8773,43.897,43.7388,43.7982,109822.0
2024-08-01 10:45:00,44.3,44.32,44.04,44.08,138268.0,43.7982,43.8179,43.5411,43.5807,138268.0
2024-08-01 10:50:00,44.07,44.27,44.07,44.13,125191.0,43.5708,43.7685,43.5708,43.6301,125191.0
2024-08-01 10:55:00,44.13,44.27,44.11,44.18,75928.0,43.6301,43.7685,43.6103,43.6795,75928.0
2024-08-01 11:00:00,44.17,44.29,44.1,44.1,63755.0,43.6696,43.7883,43.6004,43.6004,63755.0
2024-08-01 11:05:00,44.11,44.19,44.08,44.13,49186.0,43.6103,43.6894,43.5807,43.6301,49186.0
2024-08-01 11:10:00,44.13,44.14,44.01,44.08,69880.0,43.6301,43.64,43.5115,43.5807,69880.0
2024-08-01 11:15:00,44.08,44.15,44.02,44.03,94292.0,43.5807,43.6499,43.5213,43.5312,94292.0
2024-08-01 11:20:00,44.03,44.03,43.84,43.94,134579.0,43.5312,43.5312,43.3434,43.4422,134579.0
2024-08-01 11:25:00,43.93,44.06,43.91,43.97,88494.0,43.4324,43.5609,43.4126,43.4719,88494.0
2024-08-01 11:30:00,43.97,44.03,43.88,43.93,176113.0,43.4719,43.5312,43.3829,43.4324,176113.0
2024-08-01 11:35:00,43.93,43.93,43.79,43.8,94146.0,43.4324,43.4324,43.2939,43.3038,94146.0
2024-08-01 11:40:00,43.8,43.81,43.59,43.62,271119.0,43.3038,43.3137,43.0962,43.1259,271119.0
2024-08-01 11:45:00,43.62,43.65,43.46,43.59,157021.0,43.1259,43.1555,42.9677,43.0962,157021.0
2024-08-01 11:50:00,43.59,43.7,43.58,43.62,63360.0,43.0962,43.205,43.0863,43.1259,63360.0
2024-08-01 11:55:00,43.64,43.72,43.62,43.62,98406.0,43.1456,43.2247,43.1259,43.1259,98406.0
2024-08-01 12:00:00,43.61,43.68,43.55,43.66,193459.0,43.116,43.1852,43.0567,43.1654,193459.0
2024-08-01 12:05:00,43.66,43.75,43.6,43.66,73670.0,43.1654,43.2544,43.1061,43.1654,73670.0
2024-08-01 12:10:00,43.66,43.68,43.58,43.59,57338.0,43.1654,43.1852,43.0863,43.0962,57338.0
2024-08-01 12:15:00,43.59,43.75,43.59,43.62,110096.0,43.0962,43.2544,43.0962,43.1259,110096.0
2024-08-01 12:20:00,43.63,43.68,43.56,43.66,57457.0,43.1358,43.1852,43.0665,43.1654,57457.0
2024-08-01 12:25:00,43.66,43.77,43.65,43.73,49496.0,43.1654,43.2742,43.1555,43.2346,49496.0
2024-08-01 12:30:00,43.73,43.73,43.66,43.68,43343.0,43.2346,43.2346,43.1654,43.1852,43343.0
2024-08-01 12:35:00,43.68,43.7,43.58,43.58,40697.0,43.1852,43.205,43.0863,43.0863,40697.0
2024-08-01 12:40:00,43.57,43.61,43.49,43.59,66621.0,43.0764,43.116,42.9973,43.0962,66621.0
2024-08-01 12:45:00,43.59,43.61,43.51,43.52,87961.0,43.0962,43.116,43.0171,43.027,87961.0
2024-08-01 12:50:00,43.53,43.55,43.46,43.5,95673.0,43.0369,43.0567,42.9677,43.0072,95673.0
2024-08-01 12:55:00,43.5,43.71,43.49,43.71,58032.0,43.0072,43.2148,42.9973,43.2148,58032.0
2024-08-01 13:00:00,43.71,43.72,43.58,43.61,48929.0,43.2148,43.2247,43.0863,43.116,48929.0
2024-08-01 13:05:00,43.61,43.65,43.58,43.62,34242.0,43.116,43.1555,43.0863,43.1259,34242.0
2024-08-01 13:10:00,43.62,43.65,43.6,43.61,33590.0,43.1259,43.1555,43.1061,43.116,33590.0
2024-08-01 13:15:00,43.62,43.8,43.59,43.71,54617.0,43.1259,43.3038,43.0962,43.2148,54617.0
2024-08-01 13:20:00,43.7,43.73,43.63,43.64,68534.0,43.205,43.2346,43.1358,43.1456,68534.0
2024-08-01 13:25:00,43.64,43.68,43.57,43.63,53435.0,43.1456,43.1852,43.0764,43.1358,53435.0
2024-08-01 13:30:00,43.62,43.68,43.58,43.65,36101.0,43.1259,43.1852,43.0863,43.1555,36101.0
2024-08-01 13:35:00,43.65,43.66,43.52,43.55,40729.0,43.1555,43.1654,43.027,43.0567,40729.0
2024-08-01 13:40:00,43.55,43.58,43.46,43.48,53422.0,43.0567,43.0863,42.9677,42.9875,53422.0
2024-08-01 13:45:00,43.48,43.53,43.47,43.49,68088.0,42.9875,43.0369,42.9776,42.9973,68088.0
2024-08-01 13:50:00,43.49,43.61,43.49,43.61,50854.0,42.9973,43.116,42.9973,43.116,50854.0
2024-08-01 13:55:00,43.62,43.78,43.59,43.78,84513.0,43.1259,43.2841,43.0962,43.2841,84513.0
2024-08-01 14:00:00,43.77,43.79,43.64,43.65,57691.0,43.2742,43.2939,43.1456,43.1555,57691.0
2024-08-01 14:05:00,43.65,43.68,43.58,43.59,74679.0,43.1555,43.1852,43.0863,43.0962,74679.0
2024-08-01 14:10:00,43.58,43.59,43.43,43.48,120412.0,43.0863,43.0962,42.938,42.9875,120412.0
2024-08-01 14:15:00,43.49,43.51,43.35,43.36,59574.0,42.9973,43.0171,42.8589,42.8688,59574.0
2024-08-01 14:20:00,43.37,43.45,43.35,43.36,92314.0,42.8787,42.9578,42.8589,42.8688,92314.0
2024-08-01 14:25:00,43.36,43.36,43.24,43.29,115558.0,42.8688,42.8688,42.7502,42.7996,115558.0
2024-08-01 14:30:00,43.29,43.31,43.24,43.27,82181.0,42.7996,42.8194,42.7502,42.7798,82181.0
2024-08-01 14:35:00,43.27,43.33,43.26,43.31,46555.0,42.7798,42.8392,42.7699,42.8194,46555.0
2024-08-01 14:40:00,43.3,43.34,43.24,43.25,53664.0,42.8095,42.849,42.7502,42.7601,53664.0
2024-08-01 14:45:00,43.25,43.29,43.21,43.24,60101.0,42.7601,42.7996,42.7205,42.7502,60101.0
2024-08-01 14:50:00,43.24,43.37,43.24,43.3,58267.0,42.7502,42.8787,42.7502,42.8095,58267.0
2024-08-01 14:55:00,43.31,43.35,43.28,43.3,71109.0,42.8194,42.8589,42.7897,42.8095,71109.0
2024-08-01 15:00:00,43.3,43.31,43.22,43.24,91703.0,42.8095,42.8194,42.7304,42.7502,91703.0
2024-08-01 15:05:00,43.25,43.26,43.18,43.21,129600.0,42.7601,42.7699,42.6909,42.7205,129600.0
2024-08-01 15:10:00,43.21,43.31,43.18,43.27,123134.0,42.7205,42.8194,42.6909,42.7798,123134.0
2024-08-01 15:15:00,43.27,43.37,43.24,43.34,72489.0,42.7798,42.8787,42.7502,42.849,72489.0
2024-08-01 15:20:00,43.35,43.38,43.29,43.32,102731.0,42.8589,42.8886,42.7996,42.8293,102731.0
2024-08-01 15:25:00,43.33,43.36,43.3,43.36,106205.0,42.8392,42.8688,42.8095,42.8688,106205.0
2024-08-01 15:30:00,43.37,43.46,43.28,43.3,124243.0,42.8787,42.9677,42.7897,42.8095,124243.0
2024-08-01 15:35:00,43.3,43.41,43.29,43.4,86933.0,42.8095,42.9182,42.7996,42.9084,86933.0
2024-08-01 15:40:00,43.4,43.4,43.33,43.39,120742.0,42.9084,42.9084,42.8392,42.8985,120742.0
2024-08-01 15:45:00,43.39,43.56,43.38,43.52,167808.0,42.8985,43.0665,42.8886,43.027,167808.0
2024-08-01 15:50:00,43.53,43.61,43.46,43.48,364892.0,43.0369,43.116,42.9677,42.9875,364892.0
2024-08-01 15:55:00,43.48,43.66,43.47,43.63,822220.0,42.9875,43.1654,42.9776,43.1358,822220.0
2024-08-02 09:30:00,43.28,43.28,42.41,42.45,597819.0,42.7897,42.7897,41.9296,41.9691,597819.0
2024-08-02 09:35:00,42.42,42.77,42.42,42.69,215985.0,41.9395,42.2855,41.9395,42.2064,215985.0
2024-08-02 09:40:00,42.67,42.71,42.16,42.23,448605.0,42.1866,42.2262,41.6824,41.7516,448605.0
2024-08-02 09:45:00,42.23,42.36,42.07,42.33,356960.0,41.7516,41.8801,41.5934,41.8505,356960.0
2024-08-02 09:50:00,42.34,42.46,42.24,42.32,314561.0,41.8604,41.979,41.7615,41.8406,314561.0
2024-08-02 09:55:00,42.32,42.34,41.99,42.29,243947.0,41.8406,41.8604,41.5143,41.8109,243947.0
2024-08-02 10:00:00,42.28,42.75,42.25,42.59,277271.0,41.801,42.2657,41.7714,42.1075,277271.0
2024-08-02 10:05:00,42.59,42.64,42.36,42.38,188325.0,42.1075,42.157,41.8801,41.8999,188325.0
2024-08-02 10:10:00,42.38,42.39,42.06,42.06,220187.0,41.8999,41.9098,41.5835,41.5835,220187.0
2024-08-02 10:15:00,42.08,42.35,42.07,42.23,162527.0,41.6033,41.8703,41.5934,41.7516,162527.0
2024-08-02 10:20:00,42.23,42.37,42.17,42.23,163880.0,41.7516,41.89,41.6923,41.7516,163880.0
2024-08-02 10:25:00,42.23,42.34,42.17,42.26,137993.0,41.7516,41.8604,41.6923,41.7813,137993.0
2024-08-02 10:30:00,42.26,42.26,41.95,41.96,142328.0,41.7813,41.7813,41.4748,41.4847,142328.0
2024-08-02 10:35:00,41.96,42.04,41.9,41.94,127056.0,41.4847,41.5638,41.4254,41.4649,127056.0
2024-08-02 10:40:00,41.95,42.0,41.91,41.92,128335.0,41.4748,41.5242,41.4352,41.4451,128335.0
2024-08-02 10:45:00,41.93,42.0,41.88,41.98,323825.0,41.455,41.5242,41.4056,41.5044,323825.0
2024-08-02 10:50:00,41.98,42.0,41.84,41.84,143961.0,41.5044,41.5242,41.366,41.366,143961.0
2024-08-02 10:55:00,41.85,41.89,41.75,41.77,123219.0,41.3759,41.4155,41.2771,41.2968,123219.0
2024-08-02 11:00:00,41.77,41.82,41.68,41.71,187269.0,41.2968,41.3463,41.2078,41.2375,187269.0
2024-08-02 11:05:00,41.71,41.79,41.69,41.71,181964.0,41.2375,41.3166,41.2177,41.2375,181964.0
2024-08-02 11:10:00,41.71,41.84,41.66,41.69,329644.0,41.2375,41.366,41.1881,41.2177,329644.0
2024-08-02 11:15:00,41.67,41.73,41.65,41.69,123316.0,41.198,41.2573,41.1782,41.2177,123316.0
2024-08-02 11:20:00,41.69,41.91,41.64,41.88,134702.0,41.2177,41.4352,41.1683,41.4056,134702.0
2024-08-02 11:25:00,41.89,41.9,41.76,41.84,151496.0,41.4155,41.4254,41.2869,41.366,151496.0
2024-08-02 11:30:00,41.84,41.95,41.82,41.9,121372.0,41.366,41.4748,41.3463,41.4254,121372.0
2024-08-02 11:35:00,41.89,41.96,41.81,41.83,113196.0,41.4155,41.4847,41.3364,41.3561,113196.0
2024-08-02 11:40:00,41.82,42.02,41.8,42.02,127009.0,41.3463,41.544,41.3265,41.544,127009.0
2024-08-02 11:45:00,42.02,42.08,41.95,42.08,101097.0,41.544,41.6033,41.4748,41.6033,101097.0
2024-08-02 11:50:00,42.08,42.11,42.0,42.02,167592.0,41.6033,41.633,41.5242,41.544,167592.0
2024-08-02 11:55:00,42.02,42.07,41.96,41.97,205929.0,41.544,41.5934,41.4847,41.4946,205929.0
2024-08-02 12:00:00,41.98,42.01,41.87,41.94,243547.0,41.5044,41.5341,41.3957,41.4649,243547.0
2024-08-02 12:05:00,41.95,42.06,41.93,41.98,92540.0,41.4748,41.5835,41.455,41.5044,92540.0
2024-08-02 12:10:00,41.98,42.01,41.88,42.0,107213.0,41.5044,41.5341,41.4056,41.5242,107213.0
2024-08-02 12:15:00,42.01,42.15,41.99,42.15,81307.0,41.5341,41.6725,41.5143,41.6725,81307.0
2024-08-02 12:20:00,42.15,42.21,42.09,42.14,122535.0,41.6725,41.7318,41.6132,41.6626,122535.0
2024-08-02 12:25:00,42.15,42.24,42.12,42.19,448676.0,41.6725,41.7615,41.6429,41.7121,448676.0
2024-08-02 12:30:00,42.19,42.23,42.1,42.18,156180.0,41.7121,41.7516,41.6231,41.7022,156180.0
2024-08-02 12:35:00,42.18,42.18,42.06,42.12,110448.0,41.7022,41.7022,41.5835,41.6429,110448.0
2024-08-02 12:40:00,42.11,42.22,42.03,42.05,169574.0,41.633,41.7417,41.5539,41.5737,169574.0
2024-08-02 12:45:00,42.05,42.1,41.99,42.08,111771.0,41.5737,41.6231,41.5143,41.6033,111771.0
2024-08-02 12:50:00,42.09,42.09,41.86,41.86,78674.0,41.6132,41.6132,41.3858,41.3858,78674.0
2024-08-02 12:55:00,41.88,41.9,41.8,41.84,112880.0,41.4056,41.4254,41.3265,41.366,112880.0
2024-08-02 13:00:00,41.84,41.89,41.72,41.75,92235.0,41.366,41.4155,41.2474,41.2771,92235.0
2024-08-02 13:05:00,41.75,41.89,41.75,41.89,106955.0,41.2771,41.4155,41.2771,41.4155,106955.0
2024-08-02 13:10:00,41.89,41.94,41.81,41.91,119006.0,41.4155,41.4649,41.3364,41.4352,119006.0
2024-08-02 13:15:00,41.92,41.93,41.85,41.87,90718.0,41.4451,41.455,41.3759,41.3957,90718.0
2024-08-02 13:20:00,41.87,41.87,41.73,41.73,68988.0,41.3957,41.3957,41.2573,41.2573,68988.0
2024-08-02 13:25:00,41.73,41.82,41.72,41.77,93062.0,41.2573,41.3463,41.2474,41.2968,93062.0
2024-08-02 13:30:00,41.77,41.78,41.72,41.77,93922.0,41.2968,41.3067,41.2474,41.2968,93922.0
2024-08-02 13:35:00,41.77,41.78,41.68,41.71,130215.0,41.2968,41.3067,41.2078,41.2375,130215.0
2024-08-02 13:40:00,41.71,41.81,41.7,41.76,84278.0,41.2375,41.3364,41.2276,41.2869,84278.0
2024-08-02 13:45:00,41.75,41.8,41.71,41.75,87238.0,41.2771,41.3265,41.2375,41.2771,87238.0
2024-08-02 13:50:00,41.75,41.85,41.73,41.73,75245.0,41.2771,41.3759,41.2573,41.2573,75245.0
2024-08-02 13:55:00,41.74,41.8,41.72,41.78,95775.0,41.2672,41.3265,41.2474,41.3067,95775.0
2024-08-02 14:00:00,41.78,41.78,41.7,41.73,43816.0,41.3067,41.3067,41.2276,41.2573,43816.0
2024-08-02 14:05:00,41.73,41.79,41.69,41.7,57566.0,41.2573,41.3166,41.2177,41.2276,57566.0
2024-08-02 14:10:00,41.69,41.73,41.68,41.72,59825.0,41.2177,41.2573,41.2078,41.2474,59825.0
2024-08-02 14:15:00,41.71,41.77,41.64,41.65,120009.0,41.2375,41.2968,41.1683,41.1782,120009.0
2024-08-02 14:20:00,41.64,41.77,41.64,41.73,209396.0,41.1683,41.2968,41.1683,41.2573,209396.0
2024-08-02 14:25:00,41.73,41.8,41.72,41.8,141972.0,41.2573,41.3265,41.2474,41.3265,141972.0
2024-08-02 14:30:00,41.79,41.89,41.76,41.83,81490.0,41.3166,41.4155,41.2869,41.3561,81490.0
2024-08-02 14:35:00,41.83,41.83,41.72,41.74,133514.0,41.3561,41.3561,41.2474,41.2672,133514.0
2024-08-02 14:40:00,41.75,41.84,41.71,41.8,113752.0,41.2771,41.366,41.2375,41.3265,113752.0
2024-08-02 14:45:00,41.79,41.82,41.73,41.76,76917.0,41.3166,41.3463,41.2573,41.2869,76917.0
2024-08-02 14:50:00,41.75,41.81,41.72,41.79,72479.0,41.2771,41.3364,41.2474,41.3166,72479.0
2024-08-02 14:55:00,41.79,41.84,41.71,41.72,86694.0,41.3166,41.366,41.2375,41.2474,86694.0
2024-08-02 15:00:00,41.72,41.77,41.65,41.71,126683.0,41.2474,41.2968,41.1782,41.2375,126683.0
2024-08-02 15:05:00,41.71,41.76,41.63,41.75,107142.0,41.2375,41.2869,41.1584,41.2771,107142.0
2024-08-02 15:10:00,41.75,41.77,41.7,41.75,76038.0,41.2771,41.2968,41.2276,41.2771,76038.0
2024-08-02 15:15:00,41.75,41.76,41.7,41.71,84746.0,41.2771,41.2869,41.2276,41.2375,84746.0
2024-08-02 15:20:00,41.71,41.77,41.67,41.77,75532.0,41.2375,41.2968,41.198,41.2968,75532.0
2024-08-02 15:25:00,41.77,41.85,41.75,41.8,112904.0,41.2968,41.3759,41.2771,41.3265,112904.0
2024-08-02 15:30:00,41.81,41.88,41.81,41.84,148901.0,41.3364,41.4056,41.3364,41.366,148901.0
2024-08-02 15:35:00,41.84,41.84,41.69,41.69,274915.0,41.366,41.366,41.2177,41.2177,274915.0
2024-08-02 15:40:00,41.69,41.73,41.66,41.72,165019.0,41.2177,41.2573,41.1881,41.2474,165019.0
2024-08-02 15:45:00,41.71,41.79,41.7,41.76,255981.0,41.2375,41.3166,41.2276,41.2869,255981.0
2024-08-02 15:50:00,41.76,41.89,41.72,41.88,433266.0,41.2869,41.4155,41.2474,41.4056,433266.0
2024-08-02 15:55:00,41.89,41.98,41.88,41.95,907108.0,41.4155,41.5044,41.4056,41.4748,907108.0
2024-08-05 09:30:00,40.0,40.0,39.7,39.91,67963.0,39.5469,39.5469,39.2503,39.4579,67963.0
2024-08-05 09:35:00,39.97,40.17,39.58,39.65,775037.0,39.5172,39.715,39.1316,39.2008,775037.0
2024-08-05 09:40:00,39.65,39.65,39.08,39.36,1047230.0,39.2008,39.2008,38.6373,38.9141,1047230.0
2024-08-05 09:45:00,39.35,39.58,39.19,39.57,793310.0,38.9042,39.1316,38.7461,39.1217,793310.0
2024-08-05 09:50:00,39.58,39.58,39.18,39.28,417203.0,39.1316,39.1316,38.7362,38.835,417203.0
2024-08-05 09:55:00,39.29,39.43,39.24,39.34,286153.0,38.8449,38.9833,38.7955,38.8944,286153.0
2024-08-05 10:00:00,39.35,39.96,39.35,39.85,564790.0,38.9042,39.5073,38.9042,39.3986,564790.0
2024-08-05 10:05:00,39.84,39.95,39.7,39.94,444084.0,39.3887,39.4974,39.2503,39.4876,444084.0
2024-08-05 10:10:00,39.94,40.35,39.86,40.29,443310.0,39.4876,39.8929,39.4085,39.8336,443310.0
2024-08-05 10:15:00,40.29,40.29,39.99,40.12,536683.0,39.8336,39.8336,39.537,39.6655,536683.0
2024-08-05 10:20:00,40.09,40.13,39.87,40.0,414285.0,39.6359,39.6754,39.4183,39.5469,414285.0
2024-08-05 10:25:00,40.0,40.08,39.82,39.83,329384.0,39.5469,39.626,39.3689,39.3788,329384.0
2024-08-05 10:30:00,39.83,40.26,39.82,40.26,256275.0,39.3788,39.8039,39.3689,39.8039,256275.0
2024-08-05 10:35:00,40.27,40.4,40.23,40.35,202680.0,39.8138,39.9423,39.7743,39.8929,202680.0
2024-08-05 10:40:00,40.35,40.5,40.31,40.33,169923.0,39.8929,40.0412,39.8534,39.8731,169923.0
2024-08-05 10:45:00,40.33,40.48,40.23,40.28,166721.0,39.8731,40.0214,39.7743,39.8237,166721.0
2024-08-05 10:50:00,40.28,40.37,40.22,40.29,161335.0,39.8237,39.9127,39.7644,39.8336,161335.0
2024-08-05 10:55:00,40.29,40.35,40.2,40.31,311707.0,39.8336,39.8929,39.7446,39.8534,311707.0
2024-08-05 11:00:00,40.3,40.4,40.19,40.3,120557.0,39.8435,39.9423,39.7347,39.8435,120557.0
2024-08-05 11:05:00,40.27,40.71,40.25,40.57,234162.0,39.8138,40.2488,39.794,40.1104,234162.0
2024-08-05 11:10:00,40.55,40.71,40.42,40.61,367222.0,40.0906,40.2488,39.9621,40.15,367222.0
2024-08-05 11:15:00,40.62,40.7,40.51,40.59,98076.0,40.1599,40.2389,40.0511,40.1302,98076.0
2024-08-05 11:20:00,40.59,40.75,40.55,40.75,81494.0,40.1302,40.2884,40.0906,40.2884,81494.0
2024-08-05 11:25:00,40.74,40.76,40.51,40.52,110490.0,40.2785,40.2983,40.0511,40.061,110490.0
2024-08-05 11:30:00,40.52,40.61,40.43,40.58,365524.0,40.061,40.15,39.972,40.1203,365524.0
2024-08-05 11:35:00,40.57,40.74,40.52,40.68,386847.0,40.1104,40.2785,40.061,40.2192,386847.0
2024-08-05 11:40:00,40.67,40.75,40.6,40.6,193825.0,40.2093,40.2884,40.1401,40.1401,193825.0
2024-08-05 11:45:00,40.61,40.82,40.58,40.63,325575.0,40.15,40.3576,40.1203,40.1697,325575.0
2024-08-05 11:50:00,40.62,40.98,40.59,40.96,145073.0,40.1599,40.5158,40.1302,40.496,145073.0
2024-08-05 11:55:00,40.95,40.95,40.74,40.78,112698.0,40.4861,40.4861,40.2785,40.318,112698.0
2024-08-05 12:00:00,40.78,40.97,40.77,40.88,72343.0,40.318,40.5059,40.3082,40.4169,72343.0
2024-08-05 12:05:00,40.87,40.87,40.65,40.67,63861.0,40.407,40.407,40.1895,40.2093,63861.0
2024-08-05 12:10:00,40.66,40.77,40.62,40.72,70468.0,40.1994,40.3082,40.1599,40.2587,70468.0
2024-08-05 12:15:00,40.73,40.83,40.7,40.8,89915.0,40.2686,40.3675,40.2389,40.3378,89915.0
2024-08-05 12:20:00,40.8,40.86,40.71,40.83,70952.0,40.3378,40.3971,40.2488,40.3675,70952.0
2024-08-05 12:25:00,40.82,40.94,40.8,40.88,132360.0,40.3576,40.4762,40.3378,40.4169,132360.0
2024-08-05 12:30:00,40.89,40.89,40.6,40.62,132047.0,40.4268,40.4268,40.1401,40.1599,132047.0
2024-08-05 12:35:00,40.61,40.64,40.49,40.54,230159.0,40.15,40.1796,40.0313,40.0808,230159.0
2024-08-05 12:40:00,40.53,40.56,40.39,40.41,214132.0,40.0709,40.1005,39.9325,39.9522,214132.0
2024-08-05 12:45:00,40.41,40.49,40.35,40.4,88232.0,39.9522,40.0313,39.8929,39.9423,88232.0
2024-08-05 12:50:00,40.41,40.47,40.35,40.38,109767.0,39.9522,40.0116,39.8929,39.9226,109767.0
2024-08-05 12:55:00,40.38,40.53,40.34,40.48,86361.0,39.9226,40.0709,39.883,40.0214,86361.0
2024-08-05 13:00:00,40.49,40.52,40.33,40.38,68802.0,40.0313,40.061,39.8731,39.9226,68802.0
2024-08-05 13:05:00,40.38,40.53,40.25,40.41,191227.0,39.9226,40.0709,39.794,39.9522,191227.0
2024-08-05 13:10:00,40.4,40.65,40.4,40.65,172009.0,39.9423,40.1895,39.9423,40.1895,172009.0
2024-08-05 13:15:00,40.64,40.71,40.52,40.56,69534.0,40.1796,40.2488,40.061,40.1005,69534.0
2024-08-05 13:20:00,40.55,40.61,40.55,40.59,52280.0,40.0906,40.15,40.0906,40.1302,52280.0
2024-08-05 13:25:00,40.59,40.62,40.35,40.4,249964.0,40.1302,40.1599,39.8929,39.9423,249964.0
2024-08-05 13:30:00,40.4,40.56,40.37,40.51,168363.0,39.9423,40.1005,39.9127,40.0511,168363.0
2024-08-05 13:35:00,40.51,40.61,40.46,40.55,509060.0,40.0511,40.15,40.0017,40.0906,509060.0
2024-08-05 13:40:00,40.55,40.59,40.46,40.51,133789.0,40.0906,40.1302,40.0017,40.0511,133789.0
2024-08-05 13:45:00,40.52,40.54,40.45,40.5,379975.0,40.061,40.0808,39.9918,40.0412,379975.0
2024-08-05 13:50:00,40.5,40.51,40.27,40.28,127416.0,40.0412,40.0511,39.8138,39.8237,127416.0
2024-08-05 13:55:00,40.28,40.35,40.24,40.35,114689.0,39.8237,39.8929,39.7842,39.8929,114689.0
2024-08-05 14:00:00,40.34,40.36,40.22,40.31,137815.0,39.883,39.9028,39.7644,39.8534,137815.0
2024-08-05 14:05:00,40.3,40.49,40.29,40.45,72145.0,39.8435,40.0313,39.8336,39.9918,72145.0
2024-08-05 14:10:00,40.45,40.52,40.4,40.47,528445.0,39.9918,40.061,39.9423,40.0116,528445.0
2024-08-05 14:15:00,40.47,40.66,40.46,40.59,108112.0,40.0116,40.1994,40.0017,40.1302,108112.0
2024-08-05 14:20:00,40.59,40.64,40.52,40.52,74113.0,40.1302,40.1796,40.061,40.061,74113.0
2024-08-05 14:25:00,40.53,40.63,40.51,40.61,68755.0,40.0709,40.1697,40.0511,40.15,68755.0
2024-08-05 14:30:00,40.59,40.65,40.53,40.58,167972.0,40.1302,40.1895,40.0709,40.1203,167972.0
2024-08-05 14:35:00,40.58,40.63,40.55,40.61,69176.0,40.1203,40.1697,40.0906,40.15,69176.0
2024-08-05 14:40:00,40.6,40.63,40.52,40.59,84372.0,40.1401,40.1697,40.061,40.1302,84372.0
2024-08-05 14:45:00,40.58,40.61,40.49,40.54,145940.0,40.1203,40.15,40.0313,40.0808,145940.0
2024-08-05 14:50:00,40.54,40.68,40.53,40.59,116885.0,40.0808,40.2192,40.0709,40.1302,116885.0
2024-08-05 14:55:00,40.59,40.65,40.57,40.59,145699.0,40.1302,40.1895,40.1104,40.1302,145699.0
2024-08-05 15:00:00,40.6,40.7,40.58,40.7,121362.0,40.1401,40.2389,40.1203,40.2389,121362.0
2024-08-05 15:05:00,40.71,40.71,40.62,40.68,162311.0,40.2488,40.2488,40.1599,40.2192,162311.0
2024-08-05 15:10:00,40.68,40.74,40.59,40.63,113363.0,40.2192,40.2785,40.1302,40.1697,113363.0
2024-08-05 15:15:00,40.64,40.67,40.53,40.59,305549.0,40.1796,40.2093,40.0709,40.1302,305549.0
2024-08-05 15:20:00,40.59,40.68,40.57,40.67,207458.0,40.1302,40.2192,40.1104,40.2093,207458.0
2024-08-05 15:25:00,40.66,40.67,40.53,40.61,406108.0,40.1994,40.2093,40.0709,40.15,406108.0
2024-08-05 15:30:00,40.61,40.65,40.5,40.62,340874.0,40.15,40.1895,40.0412,40.1599,340874.0
2024-08-05 15:35:00,40.61,40.66,40.51,40.52,365443.0,40.15,40.1994,40.0511,40.061,365443.0
2024-08-05 15:40:00,40.52,40.53,40.4,40.45,424061.0,40.061,40.0709,39.9423,39.9918,424061.0
2024-08-05 15:45:00,40.45,40.59,40.4,40.55,631871.0,39.9918,40.1302,39.9423,40.0906,631871.0
2024-08-05 15:50:00,40.56,40.71,40.53,40.7,551999.0,40.1005,40.2488,40.0709,40.2389,551999.0
2024-08-05 15:55:00,40.71,40.89,40.71,40.88,1212010.0,40.2488,40.4268,40.2488,40.4169,1212010.0
2024-08-06 09:30:00,40.7,40.72,40.43,40.44,33945.0,40.2389,40.2587,39.972,39.9819,33945.0
2024-08-06 09:35:00,40.41,40.54,40.32,40.53,245866.0,39.9522,40.0808,39.8633,40.0709,245866.0
2024-08-06 09:40:00,40.51,40.82,40.51,40.77,106213.0,40.0511,40.3576,40.0511,40.3082,106213.0
2024-08-06 09:45:00,40.76,41.04,40.63,41.0,92147.0,40.2983,40.5751,40.1697,40.5355,92147.0
2024-08-06 09:50:00,41.0,41.14,40.85,41.12,368074.0,40.5355,40.674,40.3872,40.6542,368074.0
2024-08-06 09:55:00,41.12,41.12,40.97,41.02,83630.0,40.6542,40.6542,40.5059,40.5553,83630.0
2024-08-06 10:00:00,41.03,41.19,40.86,41.03,113739.0,40.5652,40.7234,40.3971,40.5652,113739.0
2024-08-06 10:05:00,41.04,41.09,40.94,41.07,125898.0,40.5751,40.6245,40.4762,40.6048,125898.0
2024-08-06 10:10:00,41.06,41.13,40.97,41.08,144013.0,40.5949,40.6641,40.5059,40.6146,144013.0
2024-08-06 10:15:00,41.11,41.14,40.98,41.11,101297.0,40.6443,40.674,40.5158,40.6443,101297.0
2024-08-06 10:20:00,41.11,41.25,41.04,41.14,112230.0,40.6443,40.7827,40.5751,40.674,112230.0
2024-08-06 10:25:00,41.15,41.2,41.04,41.09,148801.0,40.6838,40.7333,40.5751,40.6245,148801.0
2024-08-06 10:30:00,41.11,41.12,40.89,41.01,141479.0,40.6443,40.6542,40.4268,40.5454,141479.0
2024-08-06 10:35:00,41.01,41.1,40.99,41.04,145714.0,40.5454,40.6344,40.5257,40.5751,145714.0
2024-08-06 10:40:00,41.04,41.28,41.0,41.21,116806.0,40.5751,40.8124,40.5355,40.7432,116806.0
2024-08-06 10:45:00,41.21,41.35,41.21,41.23,124122.0,40.7432,40.8816,40.7432,40.7629,124122.0
2024-08-06 10:50:00,41.23,41.26,41.14,41.18,149663.0,40.7629,40.7926,40.674,40.7135,149663.0
2024-08-06 10:55:00,41.18,41.18,41.05,41.08,82518.0,40.7135,40.7135,40.585,40.6146,82518.0
2024-08-06 11:00:00,41.07,41.2,41.04,41.13,126602.0,40.6048,40.7333,40.5751,40.6641,126602.0
2024-08-06 11:05:00,41.14,41.2,41.1,41.11,102920.0,40.674,40.7333,40.6344,40.6443,102920.0
2024-08-06 11:10:00,41.11,41.13,40.97,41.07,156333.0,40.6443,40.6641,40.5059,40.6048,156333.0
2024-08-06 11:15:00,41.08,41.11,40.95,41.07,81199.0,40.6146,40.6443,40.4861,40.6048,81199.0
2024-08-06 11:20:00,41.06,41.12,41.0,41.06,63227.0,40.5949,40.6542,40.5355,40.5949,63227.0
2024-08-06 11:25:00,41.07,41.13,40.89,40.9,68698.0,40.6048,40.6641,40.4268,40.4367,68698.0
2024-08-06 11:30:00,40.9,41.14,40.9,41.14,202348.0,40.4367,40.674,40.4367,40.674,202348.0
2024-08-06 11:35:00,41.15,41.2,41.05,41.08,57558.0,40.6838,40.7333,40.585,40.6146,57558.0
2024-08-06 11:40:00,41.09,41.14,41.04,41.13,46335.0,40.6245,40.674,40.5751,40.6641,46335.0
2024-08-06 11:45:00,41.14,41.16,41.01,41.09,182204.0,40.674,40.6937,40.5454,40.6245,182204.0
2024-08-06 11:50:00,41.09,41.12,41.04,41.05,69215.0,40.6245,40.6542,40.5751,40.585,69215.0
2024-08-06 11:55:00,41.05,41.14,41.05,41.14,72182.0,40.585,40.674,40.585,40.674,72182.0
2024-08-06 12:00:00,41.15,41.28,41.13,41.25,118081.0,40.6838,40.8124,40.6641,40.7827,118081.0
2024-08-06 12:05:00,41.26,41.29,41.19,41.21,62906.0,40.7926,40.8223,40.7234,40.7432,62906.0
2024-08-06 12:10:00,41.22,41.28,41.19,41.28,40566.0,40.7531,40.8124,40.7234,40.8124,40566.0
2024-08-06 12:15:00,41.28,41.39,41.26,41.34,55434.0,40.8124,40.9211,40.7926,40.8717,55434.0
2024-08-06 12:20:00,41.33,41.34,41.23,41.29,35012.0,40.8618,40.8717,40.7629,40.8223,35012.0
2024-08-06 12:25:00,41.3,41.31,41.21,41.23,59012.0,40.8322,40.842,40.7432,40.7629,59012.0
2024-08-06 12:30:00,41.24,41.28,41.16,41.23,66197.0,40.7728,40.8124,40.6937,40.7629,66197.0
2024-08-06 12:35:00,41.23,41.28,41.22,41.26,71537.0,40.7629,40.8124,40.7531,40.7926,71537.0
2024-08-06 12:40:00,41.27,41.28,41.21,41.21,59785.0,40.8025,40.8124,40.7432,40.7432,59785.0
2024-08-06 12:45:00,41.21,41.25,41.16,41.16,71638.0,40.7432,40.7827,40.6937,40.6937,71638.0
2024-08-06 12:50:00,41.16,41.24,41.09,41.24,131141.0,40.6937,40.7728,40.6245,40.7728,131141.0
2024-08-06 12:55:00,41.24,41.27,41.18,41.23,51965.0,40.7728,40.8025,40.7135,40.7629,51965.0
2024-08-06 13:00:00,41.23,41.32,41.19,41.29,62135.0,40.7629,40.8519,40.7234,40.8223,62135.0
2024-08-06 13:05:00,41.28,41.29,41.22,41.28,36073.0,40.8124,40.8223,40.7531,40.8124,36073.0
2024-08-06 13:10:00,41.27,41.33,41.22,41.25,41577.0,40.8025,40.8618,40.7531,40.7827,41577.0
2024-08-06 13:15:00,41.25,41.28,41.19,41.26,20692.0,40.7827,40.8124,40.7234,40.7926,20692.0
2024-08-06 13:20:00,41.26,41.31,41.22,41.27,44352.0,40.7926,40.842,40.7531,40.8025,44352.0
2024-08-06 13:25:00,41.27,41.35,41.27,41.34,41986.0,40.8025,40.8816,40.8025,40.8717,41986.0
2024-08-06 13:30:00,41.35,41.39,41.29,41.29,44778.0,40.8816,40.9211,40.8223,40.8223,44778.0
2024-08-06 13:35:00,41.28,41.4,41.28,41.35,64042.0,40.8124,40.931,40.8124,40.8816,64042.0
2024-08-06 13:40:00,41.35,41.42,41.3,41.37,116766.0,40.8816,40.9508,40.8322,40.9014,116766.0
2024-08-06 13:45:00,41.37,41.46,41.33,41.45,41983.0,40.9014,40.9903,40.8618,40.9805,41983.0
2024-08-06 13:50:00,41.45,41.49,41.42,41.47,152133.0,40.9805,41.02,40.9508,41.0002,152133.0
2024-08-06 13:55:00,41.47,41.53,41.43,41.44,46885.0,41.0002,41.0595,40.9607,40.9706,46885.0
2024-08-06 14:00:00,41.45,41.51,41.4,41.5,53154.0,40.9805,41.0398,40.931,41.0299,53154.0
2024-08-06 14:05:00,41.51,41.57,41.49,41.55,30432.0,41.0398,41.0991,41.02,41.0793,30432.0
2024-08-06 14:10:00,41.55,41.63,41.54,41.55,34755.0,41.0793,41.1584,41.0694,41.0793,34755.0
2024-08-06 14:15:00,41.54,41.6,41.53,41.59,29814.0,41.0694,41.1288,41.0595,41.1189,29814.0
2024-08-06 14:20:00,41.59,41.75,41.59,41.75,52214.0,41.1189,41.2771,41.1189,41.2771,52214.0
2024-08-06 14:25:00,41.75,41.86,41.75,41.86,103696.0,41.2771,41.3858,41.2771,41.3858,103696.0
2024-08-06 14:30:00,41.86,41.87,41.75,41.8,159620.0,41.3858,41.3957,41.2771,41.3265,159620.0
2024-08-06 14:35:00,41.79,41.81,41.75,41.77,37855.0,41.3166,41.3364,41.2771,41.2968,37855.0
2024-08-06 14:40:00,41.77,41.78,41.7,41.72,40320.0,41.2968,41.3067,41.2276,41.2474,40320.0
2024-08-06 14:45:00,41.73,41.77,41.72,41.74,40155.0,41.2573,41.2968,41.2474,41.2672,40155.0
2024-08-06 14:50:00,41.74,41.75,41.67,41.68,26218.0,41.2672,41.2771,41.198,41.2078,26218.0
2024-08-06 14:55:00,41.68,41.69,41.41,41.41,77876.0,41.2078,41.2177,40.9409,40.9409,77876.0
2024-08-06 15:00:00,41.41,41.42,41.23,41.26,64552.0,40.9409,40.9508,40.7629,40.7926,64552.0
2024-08-06 15:05:00,41.27,41.29,41.17,41.25,128552.0,40.8025,40.8223,40.7036,40.7827,128552.0
2024-08-06 15:10:00,41.25,41.32,41.19,41.24,117552.0,40.7827,40.8519,40.7234,40.7728,117552.0
2024-08-06 15:15:00,41.25,41.26,41.13,41.16,86255.0,40.7827,40.7926,40.6641,40.6937,86255.0
2024-08-06 15:20:00,41.16,41.38,41.13,41.36,201217.0,40.6937,40.9112,40.6641,40.8915,201217.0
2024-08-06 15:25:00,41.37,41.48,41.33,41.43,159551.0,40.9014,41.0101,40.8618,40.9607,159551.0
2024-08-06 15:30:00,41.43,41.47,41.33,41.43,84743.0,40.9607,41.0002,40.8618,40.9607,84743.0
2024-08-06 15:35:00,41.42,41.47,41.38,41.39,84132.0,40.9508,41.0002,40.9112,40.9211,84132.0
2024-08-06 15:40:00,41.39,41.43,41.27,41.27,116348.0,40.9211,40.9607,40.8025,40.8025,116348.0
2024-08-06 15:45:00,41.27,41.32,41.15,41.16,141546.0,40.8025,40.8519,40.6838,40.6937,141546.0
2024-08-06 15:50:00,41.15,41.2,41.03,41.05,230104.0,40.6838,40.7333,40.5652,40.585,230104.0
2024-08-06 15:55:00,41.05,41.09,40.96,41.02,648897.0,40.585,40.6245,40.496,40.5553,648897.0
2024-08-07 09:30:00,41.59,41.65,41.55,41.59,39496.0,41.1189,41.1782,41.0793,41.1189,39496.0
2024-08-07 09:35:00,41.58,41.63,41.15,41.29,578010.0,41.109,41.1584,40.6838,40.8223,578010.0
2024-08-07 09:40:00,41.3,41.48,41.17,41.39,296729.0,40.8322,41.0101,40.7036,40.9211,296729.0
2024-08-07 09:45:00,41.4,41.49,41.29,41.31,126992.0,40.931,41.02,40.8223,40.842,126992.0
2024-08-07 09:50:00,41.3,41.3,41.06,41.21,96952.0,40.8322,40.8322,40.5949,40.7432,96952.0
2024-08-07 09:55:00,41.21,41.34,41.16,41.18,153743.0,40.7432,40.8717,40.6937,40.7135,153743.0
2024-08-07 10:00:00,41.17,41.2,40.91,40.93,178346.0,40.7036,40.7333,40.4466,40.4663,178346.0
2024-08-07 10:05:00,40.94,41.06,40.85,41.03,126006.0,40.4762,40.5949,40.3872,40.5652,126006.0
2024-08-07 10:10:00,41.03,41.11,40.88,40.89,121899.0,40.5652,40.6443,40.4169,40.4268,121899.0
2024-08-07 10:15:00,40.9,41.03,40.87,40.97,294270.0,40.4367,40.5652,40.407,40.5059,294270.0
2024-08-07 10:20:00,40.97,41.26,40.96,41.09,151699.0,40.5059,40.7926,40.496,40.6245,151699.0
2024-08-07 10:25:00,41.09,41.1,40.86,40.86,63922.0,40.6245,40.6344,40.3971,40.3971,63922.0
2024-08-07 10:30:00,40.85,41.0,40.77,40.98,103101.0,40.3872,40.5355,40.3082,40.5158,103101.0
2024-08-07 10:35:00,40.98,41.06,40.95,41.01,125843.0,40.5158,40.5949,40.4861,40.5454,125843.0
2024-08-07 10:40:00,41.02,41.13,41.02,41.12,75152.0,40.5553,40.6641,40.5553,40.6542,75152.0
2024-08-07 10:45:00,41.12,41.29,41.11,41.19,118061.0,40.6542,40.8223,40.6443,40.7234,118061.0
2024-08-07 10:50:00,41.19,41.26,41.14,41.17,84691.0,40.7234,40.7926,40.674,40.7036,84691.0
2024-08-07 10:55:00,41.16,41.21,41.11,41.14,75523.0,40.6937,40.7432,40.6443,40.674,75523.0
2024-08-07 11:00:00,41.14,41.24,41.13,41.23,79099.0,40.674,40.7728,40.6641,40.7629,79099.0
2024-08-07 11:05:00,41.23,41.27,41.21,41.24,52054.0,40.7629,40.8025,40.7432,40.7728,52054.0
2024-08-07 11:10:00,41.24,41.27,41.13,41.17,72769.0,40.7728,40.8025,40.6641,40.7036,72769.0
2024-08-07 11:15:00,41.16,41.21,41.09,41.13,61167.0,40.6937,40.7432,40.6245,40.6641,61167.0
2024-08-07 11:20:00,41.13,41.26,41.1,41.15,79889.0,40.6641,40.7926,40.6344,40.6838,79889.0
2024-08-07 11:25:00,41.14,41.17,41.07,41.12,35249.0,40.674,40.7036,40.6048,40.6542,35249.0
2024-08-07 11:30:00,41.11,41.15,41.06,41.11,39868.0,40.6443,40.6838,40.5949,40.6443,39868.0
2024-08-07 11:35:00,41.12,41.16,41.06,41.11,77631.0,40.6542,40.6937,40.5949,40.6443,77631.0
2024-08-07 11:40:00,41.1,41.11,40.95,40.97,87493.0,40.6344,40.6443,40.4861,40.5059,87493.0
2024-08-07 11:45:00,40.97,40.98,40.85,40.91,81552.0,40.5059,40.5158,40.3872,40.4466,81552.0
2024-08-07 11:50:00,40.91,40.99,40.85,40.92,51941.0,40.4466,40.5257,40.3872,40.4565,51941.0
2024-08-07 11:55:00,40.92,40.95,40.85,40.91,30248.0,40.4565,40.4861,40.3872,40.4466,30248.0
2024-08-07 12:00:00,40.89,40.89,40.72,40.75,81321.0,40.4268,40.4268,40.2587,40.2884,81321.0
2024-08-07 12:05:00,40.75,40.76,40.67,40.72,152070.0,40.2884,40.2983,40.2093,40.2587,152070.0
2024-08-07 12:10:00,40.71,40.77,40.69,40.76,128776.0,40.2488,40.3082,40.2291,40.2983,128776.0
2024-08-07 12:15:00,40.76,40.8,40.71,40.73,38967.0,40.2983,40.3378,40.2488,40.2686,38967.0
2024-08-07 12:20:00,40.73,40.91,40.7,40.86,63543.0,40.2686,40.4466,40.2389,40.3971,63543.0
2024-08-07 12:25:00,40.87,40.91,40.78,40.8,50414.0,40.407,40.4466,40.318,40.3378,50414.0
2024-08-07 12:30:00,40.8,40.83,40.72,40.82,49984.0,40.3378,40.3675,40.2587,40.3576,49984.0
2024-08-07 12:35:00,40.82,40.84,40.73,40.77,30130.0,40.3576,40.3774,40.2686,40.3082,30130.0
2024-08-07 12:40:00,40.77,40.83,40.7,40.71,41596.0,40.3082,40.3675,40.2389,40.2488,41596.0
2024-08-07 12:45:00,40.71,40.75,40.66,40.68,34744.0,40.2488,40.2884,40.1994,40.2192,34744.0
2024-08-07 12:50:00,40.67,40.68,40.6,40.65,39948.0,40.2093,40.2192,40.1401,40.1895,39948.0
2024-08-07 12:55:00,40.65,40.76,40.63,40.71,81243.0,40.1895,40.2983,40.1697,40.2488,81243.0
2024-08-07 13:00:00,40.71,40.72,40.59,40.61,28857.0,40.2488,40.2587,40.1302,40.15,28857.0
2024-08-07 13:05:00,40.6,40.62,40.47,40.49,51915.0,40.1401,40.1599,40.0116,40.0313,51915.0
2024-08-07 13:10:00,40.49,40.51,40.38,40.46,66238.0,40.0313,40.0511,39.9226,40.0017,66238.0
2024-08-07 13:15:00,40.46,40.46,40.31,40.34,71481.0,40.0017,40.0017,39.8534,39.883,71481.0
2024-08-07 13:20:00,40.35,40.48,40.34,40.47,84342.0,39.8929,40.0214,39.883,40.0116,84342.0
2024-08-07 13:25:00,40.47,40.56,40.42,40.44,100158.0,40.0116,40.1005,39.9621,39.9819,100158.0
2024-08-07 13:30:00,40.43,40.48,40.36,40.39,112099.0,39.972,40.0214,39.9028,39.9325,112099.0
2024-08-07 13:35:00,40.39,40.46,40.38,40.41,116250.0,39.9325,40.0017,39.9226,39.9522,116250.0
2024-08-07 13:40:00,40.41,40.43,40.28,40.33,166138.0,39.9522,39.972,39.8237,39.8731,166138.0
2024-08-07 13:45:00,40.32,40.33,40.14,40.16,116545.0,39.8633,39.8731,39.6853,39.7051,116545.0
2024-08-07 13:50:00,40.15,40.21,40.08,40.15,87149.0,39.6952,39.7545,39.626,39.6952,87149.0
2024-08-07 13:55:00,40.14,40.14,40.0,40.11,119720.0,39.6853,39.6853,39.5469,39.6556,119720.0
2024-08-07 14:00:00,40.11,40.14,40.01,40.04,55676.0,39.6556,39.6853,39.5568,39.5864,55676.0
2024-08-07 14:05:00,40.04,40.04,39.81,39.81,153634.0,39.5864,39.5864,39.359,39.359,153634.0
2024-08-07 14:10:00,39.82,39.87,39.78,39.79,102949.0,39.3689,39.4183,39.3294,39.3393,102949.0
2024-08-07 14:15:00,39.79,39.85,39.7,39.7,141702.0,39.3393,39.3986,39.2503,39.2503,141702.0
2024-08-07 14:20:00,39.71,39.84,39.7,39.82,123294.0,39.2602,39.3887,39.2503,39.3689,123294.0
2024-08-07 14:25:00,39.82,39.9,39.81,39.84,107524.0,39.3689,39.448,39.359,39.3887,107524.0
2024-08-07 14:30:00,39.83,39.88,39.73,39.83,115382.0,39.3788,39.4282,39.2799,39.3788,115382.0
2024-08-07 14:35:00,39.83,39.91,39.75,39.78,57122.0,39.3788,39.4579,39.2997,39.3294,57122.0
2024-08-07 14:40:00,39.78,39.83,39.75,39.78,71463.0,39.3294,39.3788,39.2997,39.3294,71463.0
2024-08-07 14:45:00,39.79,39.83,39.69,39.71,121751.0,39.3393,39.3788,39.2404,39.2602,121751.0
2024-08-07 14:50:00,39.7,39.73,39.66,39.71,88263.0,39.2503,39.2799,39.2107,39.2602,88263.0
2024-08-07 14:55:00,39.71,39.77,39.7,39.72,109798.0,39.2602,39.3195,39.2503,39.27,109798.0
2024-08-07 15:00:00,39.73,39.93,39.72,39.92,230006.0,39.2799,39.4777,39.27,39.4678,230006.0
2024-08-07 15:05:00,39.91,39.98,39.86,39.9,123845.0,39.4579,39.5271,39.4085,39.448,123845.0
2024-08-07 15:10:00,39.9,39.94,39.8,39.82,91915.0,39.448,39.4876,39.3491,39.3689,91915.0
2024-08-07 15:15:00,39.84,39.92,39.83,39.89,133592.0,39.3887,39.4678,39.3788,39.4381,133592.0
2024-08-07 15:20:00,39.89,39.91,39.77,39.82,179452.0,39.4381,39.4579,39.3195,39.3689,179452.0
2024-08-07 15:25:00,39.82,39.82,39.71,39.8,214337.0,39.3689,39.3689,39.2602,39.3491,214337.0
2024-08-07 15:30:00,39.8,39.97,39.78,39.83,309736.0,39.3491,39.5172,39.3294,39.3788,309736.0
2024-08-07 15:35:00,39.83,39.89,39.81,39.84,659864.0,39.3788,39.4381,39.359,39.3887,659864.0
2024-08-07 15:40:00,39.85,39.86,39.69,39.73,183626.0,39.3986,39.4085,39.2404,39.2799,183626.0
2024-08-07 15:45:00,39.73,39.87,39.72,39.84,272193.0,39.2799,39.4183,39.27,39.3887,272193.0
2024-08-07 15:50:00,39.84,39.86,39.67,39.68,437898.0,39.3887,39.4085,39.2206,39.2305,437898.0
2024-08-07 15:55:00,39.68,39.69,39.49,39.54,1174091.0,39.2305,39.2404,39.0427,39.0921,1174091.0
2024-08-08 09:30:00,40.0,40.41,39.91,40.39,210457.0,39.5469,39.9522,39.4579,39.9325,210457.0
2024-08-08 09:35:00,40.38,40.46,40.14,40.22,152587.0,39.9226,40.0017,39.6853,39.7644,152587.0
2024-08-08 09:40:00,40.24,40.37,40.14,40.22,67696.0,39.7842,39.9127,39.6853,39.7644,67696.0
2024-08-08 09:45:00,40.24,40.45,40.24,40.27,133559.0,39.7842,39.9918,39.7842,39.8138,133559.0
2024-08-08 09:50:00,40.27,40.46,40.26,40.43,50768.0,39.8138,40.0017,39.8039,39.972,50768.0
2024-08-08 09:55:00,40.43,40.48,40.29,40.42,94937.0,39.972,40.0214,39.8336,39.9621,94937.0
2024-08-08 10:00:00,40.42,40.65,40.31,40.59,250535.0,39.9621,40.1895,39.8534,40.1302,250535.0
2024-08-08 10:05:00,40.59,40.63,40.41,40.59,111715.0,40.1302,40.1697,39.9522,40.1302,111715.0
2024-08-08 10:10:00,40.59,40.65,40.52,40.59,269511.0,40.1302,40.1895,40.061,40.1302,269511.0
2024-08-08 10:15:00,40.59,40.73,40.54,40.56,100404.0,40.1302,40.2686,40.0808,40.1005,100404.0
2024-08-08 10:20:00,40.57,40.61,40.47,40.61,59445.0,40.1104,40.15,40.0116,40.15,59445.0
2024-08-08 10:25:00,40.62,40.89,40.6,40.87,184908.0,40.1599,40.4268,40.1401,40.407,184908.0
2024-08-08 10:30:00,40.87,40.95,40.83,40.89,135088.0,40.407,40.4861,40.3675,40.4268,135088.0
2024-08-08 10:35:00,40.9,40.92,40.77,40.79,83842.0,40.4367,40.4565,40.3082,40.3279,83842.0
2024-08-08 10:40:00,40.79,40.84,40.72,40.81,67833.0,40.3279,40.3774,40.2587,40.3477,67833.0
2024-08-08 10:45:00,40.81,40.84,40.71,40.73,62486.0,40.3477,40.3774,40.2488,40.2686,62486.0
2024-08-08 10:50:00,40.73,40.77,40.68,40.7,65616.0,40.2686,40.3082,40.2192,40.2389,65616.0
2024-08-08 10:55:00,40.71,40.88,40.69,40.86,52396.0,40.2488,40.4169,40.2291,40.3971,52396.0
2024-08-08 11:00:00,40.87,40.92,40.84,40.84,77096.0,40.407,40.4565,40.3774,40.3774,77096.0
2024-08-08 11:05:00,40.83,40.92,40.82,40.89,57065.0,40.3675,40.4565,40.3576,40.4268,57065.0
2024-08-08 11:10:00,40.9,40.9,40.69,40.74,65145.0,40.4367,40.4367,40.2291,40.2785,65145.0
2024-08-08 11:15:00,40.74,40.83,40.74,40.81,50170.0,40.2785,40.3675,40.2785,40.3477,50170.0
2024-08-08 11:20:00,40.81,40.87,40.8,40.84,108486.0,40.3477,40.407,40.3378,40.3774,108486.0
2024-08-08 11:25:00,40.85,40.95,40.84,40.89,69062.0,40.3872,40.4861,40.3774,40.4268,69062.0
2024-08-08 11:30:00,40.89,40.95,40.85,40.86,82390.0,40.4268,40.4861,40.3872,40.3971,82390.0
2024-08-08 11:35:00,40.85,40.91,40.84,40.88,123657.0,40.3872,40.4466,40.3774,40.4169,123657.0
2024-08-08 11:40:00,40.88,40.91,40.82,40.88,46277.0,40.4169,40.4466,40.3576,40.4169,46277.0
2024-08-08 11:45:00,40.89,40.89,40.78,40.79,44235.0,40.4268,40.4268,40.318,40.3279,44235.0
2024-08-08 11:50:00,40.79,40.94,40.79,40.89,34033.0,40.3279,40.4762,40.3279,40.4268,34033.0
2024-08-08 11:55:00,40.88,40.91,40.8,40.82,44883.0,40.4169,40.4466,40.3378,40.3576,44883.0
2024-08-08 12:00:00,40.81,40.86,40.77,40.84,45198.0,40.3477,40.3971,40.3082,40.3774,45198.0
2024-08-08 12:05:00,40.84,40.88,40.81,40.82,63175.0,40.3774,40.4169,40.3477,40.3576,63175.0
2024-08-08 12:10:00,40.82,40.88,40.8,40.86,53900.0,40.3576,40.4169,40.3378,40.3971,53900.0
2024-08-08 12:15:00,40.87,40.88,40.81,40.86,32467.0,40.407,40.4169,40.3477,40.3971,32467.0
2024-08-08 12:20:00,40.88,40.98,40.88,40.97,56283.0,40.4169,40.5158,40.4169,40.5059,56283.0
2024-08-08 12:25:00,40.96,41.02,40.89,40.9,48766.0,40.496,40.5553,40.4268,40.4367,48766.0
2024-08-08 12:30:00,40.91,40.91,40.78,40.79,23201.0,40.4466,40.4466,40.318,40.3279,23201.0
2024-08-08 12:35:00,40.79,40.8,40.67,40.68,47324.0,40.3279,40.3378,40.2093,40.2192,47324.0
2024-08-08 12:40:00,40.68,40.73,40.66,40.71,103872.0,40.2192,40.2686,40.1994,40.2488,103872.0
2024-08-08 12:45:00,40.7,40.92,40.7,40.92,90311.0,40.2389,40.4565,40.2389,40.4565,90311.0
2024-08-08 12:50:00,40.92,40.96,40.89,40.94,40828.0,40.4565,40.496,40.4268,40.4762,40828.0
2024-08-08 12:55:00,40.95,40.97,40.81,40.82,46533.0,40.4861,40.5059,40.3477,40.3576,46533.0
2024-08-08 13:00:00,40.83,40.9,40.8,40.84,44340.0,40.3675,40.4367,40.3378,40.3774,44340.0
2024-08-08 13:05:00,40.85,40.86,40.76,40.86,36395.0,40.3872,40.3971,40.2983,40.3971,36395.0
2024-08-08 13:10:00,40.87,41.02,40.87,41.02,38964.0,40.407,40.5553,40.407,40.5553,38964.0
2024-08-08 13:15:00,41.02,41.1,41.0,41.09,43847.0,40.5553,40.6344,40.5355,40.6245,43847.0
2024-08-08 13:20:00,41.1,41.19,41.07,41.19,109034.0,40.6344,40.7234,40.6048,40.7234,109034.0
2024-08-08 13:25:00,41.19,41.24,41.12,41.16,99995.0,40.7234,40.7728,40.6542,40.6937,99995.0
2024-08-08 13:30:00,41.17,41.23,41.12,41.18,69507.0,40.7036,40.7629,40.6542,40.7135,69507.0
2024-08-08 13:35:00,41.18,41.21,41.13,41.2,84311.0,40.7135,40.7432,40.6641,40.7333,84311.0
2024-08-08 13:40:00,41.21,41.26,41.2,41.21,40178.0,40.7432,40.7926,40.7333,40.7432,40178.0
2024-08-08 13:45:00,41.21,41.25,41.18,41.19,34389.0,40.7432,40.7827,40.7135,40.7234,34389.0
2024-08-08 13:50:00,41.19,41.24,41.16,41.23,26954.0,40.7234,40.7728,40.6937,40.7629,26954.0
2024-08-08 13:55:00,41.22,41.22,41.14,41.19,78099.0,40.7531,40.7531,40.674,40.7234,78099.0
2024-08-08 14:00:00,41.18,41.24,41.15,41.21,34993.0,40.7135,40.7728,40.6838,40.7432,34993.0
2024-08-08 14:05:00,41.22,41.25,41.2,41.22,41100.0,40.7531,40.7827,40.7333,40.7531,41100.0
2024-08-08 14:10:00,41.23,41.25,41.19,41.25,55030.0,40.7629,40.7827,40.7234,40.7827,55030.0
2024-08-08 14:15:00,41.24,41.29,41.21,41.22,45334.0,40.7728,40.8223,40.7432,40.7531,45334.0
2024-08-08 14:20:00,41.22,41.29,41.22,41.28,41586.0,40.7531,40.8223,40.7531,40.8124,41586.0
2024-08-08 14:25:00,41.27,41.29,41.23,41.27,51171.0,40.8025,40.8223,40.7629,40.8025,51171.0
2024-08-08 14:30:00,41.28,41.31,41.24,41.27,35750.0,40.8124,40.842,40.7728,40.8025,35750.0
2024-08-08 14:35:00,41.27,41.28,41.23,41.23,36358.0,40.8025,40.8124,40.7629,40.7629,36358.0
2024-08-08 14:40:00,41.23,41.23,41.17,41.19,39986.0,40.7629,40.7629,40.7036,40.7234,39986.0
2024-08-08 14:45:00,41.19,41.25,41.18,41.23,43903.0,40.7234,40.7827,40.7135,40.7629,43903.0
2024-08-08 14:50:00,41.22,41.27,41.18,41.23,101114.0,40.7531,40.8025,40.7135,40.7629,101114.0
2024-08-08 14:55:00,41.23,41.26,41.22,41.23,32870.0,40.7629,40.7926,40.7531,40.7629,32870.0
2024-08-08 15:00:00,41.22,41.22,41.1,41.12,83612.0,40.7531,40.7531,40.6344,40.6542,83612.0
2024-08-08 15:05:00,41.12,41.28,41.1,41.27,57419.0,40.6542,40.8124,40.6344,40.8025,57419.0
2024-08-08 15:10:00,41.27,41.32,41.24,41.25,57546.0,40.8025,40.8519,40.7728,40.7827,57546.0
2024-08-08 15:15:00,41.25,41.29,41.23,41.26,69238.0,40.7827,40.8223,40.7629,40.7926,69238.0
2024-08-08 15:20:00,41.27,41.36,41.26,41.33,82287.0,40.8025,40.8915,40.7926,40.8618,82287.0
2024-08-08 15:25:00,41.32,41.34,41.24,41.25,75971.0,40.8519,40.8717,40.7728,40.7827,75971.0
2024-08-08 15:30:00,41.24,41.25,41.14,41.18,103720.0,40.7728,40.7827,40.674,40.7135,103720.0
2024-08-08 15:35:00,41.19,41.21,41.13,41.16,76534.0,40.7234,40.7432,40.6641,40.6937,76534.0
2024-08-08 15:40:00,41.16,41.28,41.15,41.28,89483.0,40.6937,40.8124,40.6838,40.8124,89483.0
2024-08-08 15:45:00,41.27,41.3,41.22,41.23,143661.0,40.8025,40.8322,40.7531,40.7629,143661.0
2024-08-08 15:50:00,41.22,41.28,41.09,41.09,274232.0,40.7531,40.8124,40.6245,40.6245,274232.0
2024-08-08 15:55:00,41.1,41.12,41.02,41.02,691081.0,40.6344,40.6542,40.5553,40.5553,691081.0
2024-08-09 09:30:00,41.61,41.61,41.32,41.51,224157.0,41.1386,41.1386,40.8519,41.0398,224157.0
2024-08-09 09:35:00,41.52,41.66,41.3,41.36,233403.0,41.0497,41.1881,40.8322,40.8915,233403.0
2024-08-09 09:40:00,41.35,41.37,41.1,41.11,72277.0,40.8816,40.9014,40.6344,40.6443,72277.0
2024-08-09 09:45:00,41.11,41.24,40.93,40.93,76132.0,40.6443,40.7728,40.4663,40.4663,76132.0
2024-08-09 09:50:00,40.94,41.22,40.94,41.21,105517.0,40.4762,40.7531,40.4762,40.7432,105517.0
2024-08-09 09:55:00,41.2,41.31,41.11,41.28,100403.0,40.7333,40.842,40.6443,40.8124,100403.0
2024-08-09 10:00:00,41.28,41.43,41.17,41.35,134613.0,40.8124,40.9607,40.7036,40.8816,134613.0
2024-08-09 10:05:00,41.36,41.48,41.21,41.21,84110.0,40.8915,41.0101,40.7432,40.7432,84110.0
2024-08-09 10:10:00,41.21,41.42,41.16,41.38,64562.0,40.7432,40.9508,40.6937,40.9112,64562.0
2024-08-09 10:15:00,41.38,41.39,41.24,41.27,68413.0,40.9112,40.9211,40.7728,40.8025,68413.0
2024-08-09 10:20:00,41.27,41.36,41.24,41.3,83220.0,40.8025,40.8915,40.7728,40.8322,83220.0
2024-08-09 10:25:00,41.3,41.36,41.25,41.31,86611.0,40.8322,40.8915,40.7827,40.842,86611.0
2024-08-09 10:30:00,41.31,41.4,41.3,41.35,95746.0,40.842,40.931,40.8322,40.8816,95746.0
2024-08-09 10:35:00,41.36,41.39,41.24,41.31,98309.0,40.8915,40.9211,40.7728,40.842,98309.0
2024-08-09 10:40:00,41.3,41.42,41.29,41.39,62729.0,40.8322,40.9508,40.8223,40.9211,62729.0
2024-08-09 10:45:00,41.4,41.48,41.29,41.3,50230.0,40.931,41.0101,40.8223,40.8322,50230.0
2024-08-09 10:50:00,41.3,41.38,41.27,41.32,47132.0,40.8322,40.9112,40.8025,40.8519,47132.0
2024-08-09 10:55:00,41.32,41.44,41.27,41.27,46062.0,40.8519,40.9706,40.8025,40.8025,46062.0
2024-08-09 11:00:00,41.27,41.33,41.25,41.31,43399.0,40.8025,40.8618,40.7827,40.842,43399.0
2024-08-09 11:05:00,41.3,41.39,41.3,41.34,66957.0,40.8322,40.9211,40.8322,40.8717,66957.0
2024-08-09 11:10:00,41.34,41.38,41.19,41.2,145167.0,40.8717,40.9112,40.7234,40.7333,145167.0
2024-08-09 11:15:00,41.2,41.28,41.18,41.26,32001.0,40.7333,40.8124,40.7135,40.7926,32001.0
2024-08-09 11:20:00,41.26,41.29,41.21,41.22,26048.0,40.7926,40.8223,40.7432,40.7531,26048.0
2024-08-09 11:25:00,41.22,41.24,41.09,41.09,37138.0,40.7531,40.7728,40.6245,40.6245,37138.0
2024-08-09 11:30:00,41.09,41.09,41.03,41.05,38983.0,40.6245,40.6245,40.5652,40.585,38983.0
2024-08-09 11:35:00,41.05,41.08,41.01,41.08,22343.0,40.585,40.6146,40.5454,40.6146,22343.0
2024-08-09 11:40:00,41.08,41.13,41.06,41.11,30644.0,40.6146,40.6641,40.5949,40.6443,30644.0
2024-08-09 11:45:00,41.12,41.18,41.1,41.16,43854.0,40.6542,40.7135,40.6344,40.6937,43854.0
2024-08-09 11:50:00,41.16,41.17,41.12,41.16,27725.0,40.6937,40.7036,40.6542,40.6937,27725.0
2024-08-09 11:55:00,41.16,41.17,40.84,40.84,131169.0,40.6937,40.7036,40.3774,40.3774,131169.0
2024-08-09 12:00:00,40.84,40.89,40.79,40.84,147287.0,40.3774,40.4268,40.3279,40.3774,147287.0
2024-08-09 12:05:00,40.85,40.86,40.76,40.83,37451.0,40.3872,40.3971,40.2983,40.3675,37451.0
2024-08-09 12:10:00,40.83,40.85,40.72,40.72,37666.0,40.3675,40.3872,40.2587,40.2587,37666.0
2024-08-09 12:15:00,40.73,40.83,40.68,40.81,135077.0,40.2686,40.3675,40.2192,40.3477,135077.0
2024-08-09 12:20:00,40.81,40.85,40.72,40.74,45932.0,40.3477,40.3872,40.2587,40.2785,45932.0
2024-08-09 12:25:00,40.73,40.81,40.73,40.8,32554.0,40.2686,40.3477,40.2686,40.3378,32554.0
2024-08-09 12:30:00,40.8,40.86,40.78,40.78,54150.0,40.3378,40.3971,40.318,40.318,54150.0
2024-08-09 12:35:00,40.77,40.87,40.76,40.87,48097.0,40.3082,40.407,40.2983,40.407,48097.0
2024-08-09 12:40:00,40.87,40.88,40.8,40.83,52937.0,40.407,40.4169,40.3378,40.3675,52937.0
2024-08-09 12:45:00,40.82,40.88,40.78,40.87,33626.0,40.3576,40.4169,40.318,40.407,33626.0
2024-08-09 12:50:00,40.87,40.88,40.75,40.77,41118.0,40.407,40.4169,40.2884,40.3082,41118.0
2024-08-09 12:55:00,40.76,40.86,40.76,40.85,59732.0,40.2983,40.3971,40.2983,40.3872,59732.0
2024-08-09 13:00:00,40.86,40.99,40.85,40.89,122028.0,40.3971,40.5257,40.3872,40.4268,122028.0
2024-08-09 13:05:00,40.89,40.93,40.86,40.93,37021.0,40.4268,40.4663,40.3971,40.4663,37021.0
2024-08-09 13:10:00,40.93,40.99,40.9,40.97,37767.0,40.4663,40.5257,40.4367,40.5059,37767.0
2024-08-09 13:15:00,40.96,41.0,40.93,40.97,65780.0,40.496,40.5355,40.4663,40.5059,65780.0
2024-08-09 13:20:00,40.98,40.98,40.91,40.95,48388.0,40.5158,40.5158,40.4466,40.4861,48388.0
2024-08-09 13:25:00,40.95,41.02,40.91,41.0,73130.0,40.4861,40.5553,40.4466,40.5355,73130.0
2024-08-09 13:30:00,41.01,41.11,40.99,41.11,104363.0,40.5454,40.6443,40.5257,40.6443,104363.0
2024-08-09 13:35:00,41.12,41.12,41.01,41.02,66087.0,40.6542,40.6542,40.5454,40.5553,66087.0
2024-08-09 13:40:00,41.02,41.04,40.93,40.97,78273.0,40.5553,40.5751,40.4663,40.5059,78273.0
2024-08-09 13:45:00,40.98,40.98,40.94,40.95,33616.0,40.5158,40.5158,40.4762,40.4861,33616.0
2024-08-09 13:50:00,40.95,40.96,40.87,40.88,42638.0,40.4861,40.496,40.407,40.4169,42638.0
2024-08-09 13:55:00,40.88,40.9,40.86,40.88,30275.0,40.4169,40.4367,40.3971,40.4169,30275.0
2024-08-09 14:00:00,40.89,40.9,40.82,40.86,50493.0,40.4268,40.4367,40.3576,40.3971,50493.0
2024-08-09 14:05:00,40.85,40.91,40.83,40.91,24466.0,40.3872,40.4466,40.3675,40.4466,24466.0
2024-08-09 14:10:00,40.91,40.92,40.82,40.88,47712.0,40.4466,40.4565,40.3576,40.4169,47712.0
2024-08-09 14:15:00,40.89,40.89,40.81,40.85,31769.0,40.4268,40.4268,40.3477,40.3872,31769.0
2024-08-09 14:20:00,40.86,40.86,40.82,40.83,39061.0,40.3971,40.3971,40.3576,40.3675,39061.0
2024-08-09 14:25:00,40.84,40.87,40.82,40.83,25048.0,40.3774,40.407,40.3576,40.3675,25048.0
2024-08-09 14:30:00,40.82,40.87,40.77,40.79,52722.0,40.3576,40.407,40.3082,40.3279,52722.0
2024-08-09 14:35:00,40.78,40.86,40.77,40.86,28624.0,40.318,40.3971,40.3082,40.3971,28624.0
2024-08-09 14:40:00,40.85,40.89,40.82,40.86,42355.0,40.3872,40.4268,40.3576,40.3971,42355.0
2024-08-09 14:45:00,40.86,40.91,40.86,40.9,31554.0,40.3971,40.4466,40.3971,40.4367,31554.0
2024-08-09 14:50:00,40.9,40.91,40.82,40.86,51228.0,40.4367,40.4466,40.3576,40.3971,51228.0
2024-08-09 14:55:00,40.87,40.93,40.84,40.93,42646.0,40.407,40.4663,40.3774,40.4663,42646.0
2024-08-09 15:00:00,40.93,40.95,40.86,40.93,42254.0,40.4663,40.4861,40.3971,40.4663,42254.0
2024-08-09 15:05:00,40.93,40.96,40.88,40.9,57000.0,40.4663,40.496,40.4169,40.4367,57000.0
2024-08-09 15:10:00,40.9,40.94,40.87,40.91,76453.0,40.4367,40.4762,40.407,40.4466,76453.0
2024-08-09 15:15:00,40.91,40.95,40.89,40.92,171523.0,40.4466,40.4861,40.4268,40.4565,171523.0
2024-08-09 15:20:00,40.92,40.94,40.87,40.93,118207.0,40.4565,40.4762,40.407,40.4663,118207.0
2024-08-09 15:25:00,40.93,41.0,40.9,40.91,89736.0,40.4663,40.5355,40.4367,40.4466,89736.0
2024-08-09 15:30:00,40.91,40.96,40.89,40.92,78781.0,40.4466,40.496,40.4268,40.4565,78781.0
2024-08-09 15:35:00,40.91,40.95,40.85,40.87,73371.0,40.4466,40.4861,40.3872,40.407,73371.0
2024-08-09 15:40:00,40.87,40.97,40.86,40.94,114209.0,40.407,40.5059,40.3971,40.4762,114209.0
2024-08-09 15:45:00,40.94,40.96,40.91,40.95,114746.0,40.4762,40.496,40.4466,40.4861,114746.0
2024-08-09 15:50:00,40.95,40.99,40.89,40.91,233575.0,40.4861,40.5257,40.4268,40.4466,233575.0
2024-08-09 15:55:00,40.91,41.07,40.89,41.03,500677.0,40.4466,40.6048,40.4268,40.5652,500677.0
2024-08-12 09:30:00,41.64,41.83,41.53,41.74,263327.0,41.1683,41.3561,41.0595,41.2672,263327.0
2024-08-12 09:35:00,41.75,41.95,41.68,41.86,115167.0,41.2771,41.4748,41.2078,41.3858,115167.0
2024-08-12 09:40:00,41.85,41.94,41.54,41.54,84940.0,41.3759,41.4649,41.0694,41.0694,84940.0
2024-08-12 09:45:00,41.54,41.56,41.37,41.37,92873.0,41.0694,41.0892,40.9014,40.9014,92873.0
2024-08-12 09:50:00,41.38,41.51,41.37,41.46,75381.0,40.9112,41.0398,40.9014,40.9903,75381.0
2024-08-12 09:55:00,41.46,41.48,41.27,41.29,60997.0,40.9903,41.0101,40.8025,40.8223,60997.0
2024-08-12 10:00:00,41.29,41.43,41.21,41.39,65624.0,40.8223,40.9607,40.7432,40.9211,65624.0
2024-08-12 10:05:00,41.4,41.54,41.38,41.52,69433.0,40.931,41.0694,40.9112,41.0497,69433.0
2024-08-12 10:10:00,41.52,41.53,41.36,41.44,85755.0,41.0497,41.0595,40.8915,40.9706,85755.0
2024-08-12 10:15:00,41.43,41.47,41.33,41.34,146305.0,40.9607,41.0002,40.8618,40.8717,146305.0
2024-08-12 10:20:00,41.34,41.35,41.25,41.25,90604.0,40.8717,40.8816,40.7827,40.7827,90604.0
2024-08-12 10:25:00,41.25,41.42,41.25,41.35,65056.0,40.7827,40.9508,40.7827,40.8816,65056.0
2024-08-12 10:30:00,41.35,41.4,41.28,41.39,71874.0,40.8816,40.931,40.8124,40.9211,71874.0
2024-08-12 10:35:00,41.39,41.6,41.37,41.59,151032.0,40.9211,41.1288,40.9014,41.1189,151032.0
2024-08-12 10:40:00,41.6,41.74,41.6,41.72,224183.0,41.1288,41.2672,41.1288,41.2474,224183.0
2024-08-12 10:45:00,41.72,41.84,41.67,41.81,147086.0,41.2474,41.366,41.198,41.3364,147086.0
2024-08-12 10:50:00,41.81,41.85,41.75,41.77,107859.0,41.3364,41.3759,41.2771,41.2968,107859.0
2024-08-12 10:55:00,41.78,41.85,41.73,41.8,175715.0,41.3067,41.3759,41.2573,41.3265,175715.0
2024-08-12 11:00:00,41.8,41.84,41.74,41.83,66827.0,41.3265,41.366,41.2672,41.3561,66827.0
2024-08-12 11:05:00,41.82,41.95,41.8,41.87,109584.0,41.3463,41.4748,41.3265,41.3957,109584.0
2024-08-12 11:10:00,41.87,41.94,41.85,41.9,87122.0,41.3957,41.4649,41.3759,41.4254,87122.0
2024-08-12 11:15:00,41.9,41.95,41.84,41.9,103319.0,41.4254,41.4748,41.366,41.4254,103319.0
2024-08-12 11:20:00,41.89,41.93,41.63,41.63,136648.0,41.4155,41.455,41.1584,41.1584,136648.0
2024-08-12 11:25:00,41.64,41.75,41.6,41.7,107111.0,41.1683,41.2771,41.1288,41.2276,107111.0
2024-08-12 11:30:00,41.7,41.72,41.61,41.69,82233.0,41.2276,41.2474,41.1386,41.2177,82233.0
2024-08-12 11:35:00,41.69,41.77,41.69,41.73,100495.0,41.2177,41.2968,41.2177,41.2573,100495.0
2024-08-12 11:40:00,41.73,41.76,41.69,41.75,111446.0,41.2573,41.2869,41.2177,41.2771,111446.0
2024-08-12 11:45:00,41.75,41.8,41.73,41.8,55392.0,41.2771,41.3265,41.2573,41.3265,55392.0
2024-08-12 11:50:00,41.8,41.85,41.78,41.84,62089.0,41.3265,41.3759,41.3067,41.366,62089.0
2024-08-12 11:55:00,41.85,41.86,41.83,41.84,97387.0,41.3759,41.3858,41.3561,41.366,97387.0
2024-08-12 12:00:00,41.84,41.84,41.74,41.81,76496.0,41.366,41.366,41.2672,41.3364,76496.0
2024-08-12 12:05:00,41.81,41.82,41.76,41.77,23167.0,41.3364,41.3463,41.2869,41.2968,23167.0
2024-08-12 12:10:00,41.78,41.81,41.74,41.75,36057.0,41.3067,41.3364,41.2672,41.2771,36057.0
2024-08-12 12:15:00,41.75,41.77,41.69,41.73,28861.0,41.2771,41.2968,41.2177,41.2573,28861.0
2024-08-12 12:20:00,41.73,41.74,41.68,41.7,36587.0,41.2573,41.2672,41.2078,41.2276,36587.0
2024-08-12 12:25:00,41.7,41.75,41.66,41.68,19624.0,41.2276,41.2771,41.1881,41.2078,19624.0
2024-08-12 12:30:00,41.68,41.71,41.64,41.65,37777.0,41.2078,41.2375,41.1683,41.1782,37777.0
2024-08-12 12:35:00,41.65,41.72,41.64,41.69,47914.0,41.1782,41.2474,41.1683,41.2177,47914.0
2024-08-12 12:40:00,41.69,41.71,41.66,41.69,30127.0,41.2177,41.2375,41.1881,41.2177,30127.0
2024-08-12 12:45:00,41.7,41.72,41.66,41.69,37735.0,41.2276,41.2474,41.1881,41.2177,37735.0
2024-08-12 12:50:00,41.68,41.71,41.63,41.71,27804.0,41.2078,41.2375,41.1584,41.2375,27804.0
2024-08-12 12:55:00,41.71,41.71,41.57,41.63,84227.0,41.2375,41.2375,41.0991,41.1584,84227.0
2024-08-12 13:00:00,41.62,41.62,41.51,41.56,69402.0,41.1485,41.1485,41.0398,41.0892,69402.0
2024-08-12 13:05:00,41.55,41.6,41.52,41.59,28611.0,41.0793,41.1288,41.0497,41.1189,28611.0
2024-08-12 13:10:00,41.58,41.61,41.53,41.6,31913.0,41.109,41.1386,41.0595,41.1288,31913.0
2024-08-12 13:15:00,41.6,41.7,41.6,41.69,34622.0,41.1288,41.2276,41.1288,41.2177,34622.0
2024-08-12 13:20:00,41.69,41.72,41.65,41.69,65837.0,41.2177,41.2474,41.1782,41.2177,65837.0
2024-08-12 13:25:00,41.69,41.71,41.62,41.71,33378.0,41.2177,41.2375,41.1485,41.2375,33378.0
2024-08-12 13:30:00,41.72,41.76,41.71,41.76,14518.0,41.2474,41.2869,41.2375,41.2869,14518.0
2024-08-12 13:35:00,41.76,41.78,41.72,41.76,31506.0,41.2869,41.3067,41.2474,41.2869,31506.0
2024-08-12 13:40:00,41.75,41.77,41.69,41.73,23610.0,41.2771,41.2968,41.2177,41.2573,23610.0
2024-08-12 13:45:00,41.72,41.76,41.69,41.72,22486.0,41.2474,41.2869,41.2177,41.2474,22486.0
2024-08-12 13:50:00,41.71,41.72,41.65,41.7,21177.0,41.2375,41.2474,41.1782,41.2276,21177.0
2024-08-12 13:55:00,41.7,41.73,41.68,41.73,18564.0,41.2276,41.2573,41.2078,41.2573,18564.0
2024-08-12 14:00:00,41.73,41.75,41.7,41.73,24325.0,41.2573,41.2771,41.2276,41.2573,24325.0
2024-08-12 14:05:00,41.73,41.73,41.68,41.71,62202.0,41.2573,41.2573,41.2078,41.2375,62202.0
2024-08-12 14:10:00,41.72,41.78,41.71,41.76,21226.0,41.2474,41.3067,41.2375,41.2869,21226.0
2024-08-12 14:15:00,41.76,41.78,41.69,41.7,48283.0,41.2869,41.3067,41.2177,41.2276,48283.0
2024-08-12 14:20:00,41.69,41.75,41.69,41.7,43381.0,41.2177,41.2771,41.2177,41.2276,43381.0
2024-08-12 14:25:00,41.7,41.72,41.67,41.68,23347.0,41.2276,41.2474,41.198,41.2078,23347.0
2024-08-12 14:30:00,41.67,41.67,41.61,41.64,31152.0,41.198,41.198,41.1386,41.1683,31152.0
2024-08-12 14:35:00,41.64,41.73,41.63,41.71,23104.0,41.1683,41.2573,41.1584,41.2375,23104.0
2024-08-12 14:40:00,41.71,41.71,41.65,41.66,28950.0,41.2375,41.2375,41.1782,41.1881,28950.0
2024-08-12 14:45:00,41.66,41.69,41.63,41.67,29669.0,41.1881,41.2177,41.1584,41.198,29669.0
2024-08-12 14:50:00,41.67,41.71,41.65,41.66,30557.0,41.198,41.2375,41.1782,41.1881,30557.0
2024-08-12 14:55:00,41.66,41.69,41.63,41.65,40467.0,41.1881,41.2177,41.1584,41.1782,40467.0
2024-08-12 15:00:00,41.64,41.67,41.61,41.64,35937.0,41.1683,41.198,41.1386,41.1683,35937.0
2024-08-12 15:05:00,41.64,41.67,41.6,41.62,55618.0,41.1683,41.198,41.1288,41.1485,55618.0
2024-08-12 15:10:00,41.63,41.69,41.62,41.64,43330.0,41.1584,41.2177,41.1485,41.1683,43330.0
2024-08-12 15:15:00,41.64,41.69,41.61,41.66,39535.0,41.1683,41.2177,41.1386,41.1881,39535.0
2024-08-12 15:20:00,41.66,41.71,41.64,41.69,62442.0,41.1881,41.2375,41.1683,41.2177,62442.0
2024-08-12 15:25:00,41.7,41.7,41.65,41.65,48451.0,41.2276,41.2276,41.1782,41.1782,48451.0
2024-08-12 15:30:00,41.66,41.69,41.6,41.61,77501.0,41.1881,41.2177,41.1288,41.1386,77501.0
2024-08-12 15:35:00,41.61,41.64,41.53,41.55,49173.0,41.1386,41.1683,41.0595,41.0793,49173.0
2024-08-12 15:40:00,41.55,41.57,41.44,41.44,126131.0,41.0793,41.0991,40.9706,40.9706,126131.0
2024-08-12 15:45:00,41.45,41.46,41.38,41.45,143000.0,40.9805,40.9903,40.9112,40.9805,143000.0
2024-08-12 15:50:00,41.45,41.54,41.43,41.5,177095.0,40.9805,41.0694,40.9607,41.0299,177095.0
2024-08-12 15:55:00,41.5,41.57,41.47,41.57,456325.0,41.0299,41.0991,41.0002,41.0991,456325.0
2024-08-13 09:30:00,41.54,41.55,41.1,41.42,331962.0,41.0694,41.0793,40.6344,40.9508,331962.0
2024-08-13 09:35:00,41.42,41.44,41.23,41.33,213274.0,40.9508,40.9706,40.7629,40.8618,213274.0
2024-08-13 09:40:00,41.34,41.54,41.31,41.51,176008.0,40.8717,41.0694,40.842,41.0398,176008.0
2024-08-13 09:45:00,41.52,41.62,41.46,41.59,123440.0,41.0497,41.1485,40.9903,41.1189,123440.0
2024-08-13 09:50:00,41.59,41.74,41.54,41.59,91560.0,41.1189,41.2672,41.0694,41.1189,91560.0
2024-08-13 09:55:00,41.59,41.63,41.52,41.58,77198.0,41.1189,41.1584,41.0497,41.109,77198.0
2024-08-13 10:00:00,41.56,41.6,41.46,41.48,139132.0,41.0892,41.1288,40.9903,41.0101,139132.0
2024-08-13 10:05:00,41.48,41.55,41.41,41.52,75717.0,41.0101,41.0793,40.9409,41.0497,75717.0
2024-08-13 10:10:00,41.51,41.56,41.44,41.51,46341.0,41.0398,41.0892,40.9706,41.0398,46341.0
2024-08-13 10:15:00,41.52,41.54,41.41,41.45,30217.0,41.0497,41.0694,40.9409,40.9805,30217.0
2024-08-13 10:20:00,41.44,41.57,41.43,41.57,41663.0,40.9706,41.0991,40.9607,41.0991,41663.0
2024-08-13 10:25:00,41.57,41.63,41.51,41.59,28470.0,41.0991,41.1584,41.0398,41.1189,28470.0
2024-08-13 10:30:00,41.59,41.59,41.47,41.5,75927.0,41.1189,41.1189,41.0002,41.0299,75927.0
2024-08-13 10:35:00,41.5,41.55,41.45,41.55,36096.0,41.0299,41.0793,40.9805,41.0793,36096.0
2024-08-13 10:40:00,41.55,41.62,41.51,41.55,33118.0,41.0793,41.1485,41.0398,41.0793,33118.0
2024-08-13 10:45:00,41.55,41.61,41.54,41.55,48802.0,41.0793,41.1386,41.0694,41.0793,48802.0
2024-08-13 10:50:00,41.55,41.61,41.5,41.6,57980.0,41.0793,41.1386,41.0299,41.1288,57980.0
2024-08-13 10:55:00,41.61,41.68,41.57,41.65,50606.0,41.1386,41.2078,41.0991,41.1782,50606.0
2024-08-13 11:00:00,41.65,41.67,41.6,41.65,25021.0,41.1782,41.198,41.1288,41.1782,25021.0
2024-08-13 11:05:00,41.65,41.66,41.54,41.55,35606.0,41.1782,41.1881,41.0694,41.0793,35606.0
2024-08-13 11:10:00,41.55,41.62,41.52,41.58,79622.0,41.0793,41.1485,41.0497,41.109,79622.0
2024-08-13 11:15:00,41.58,41.64,41.52,41.62,46077.0,41.109,41.1683,41.0497,41.1485,46077.0
2024-08-13 11:20:00,41.62,41.63,41.55,41.56,50308.0,41.1485,41.1584,41.0793,41.0892,50308.0
2024-08-13 11:25:00,41.55,41.61,41.53,41.54,38456.0,41.0793,41.1386,41.0595,41.0694,38456.0
2024-08-13 11:30:00,41.53,41.59,41.52,41.58,39533.0,41.0595,41.1189,41.0497,41.109,39533.0
2024-08-13 11:35:00,41.58,41.63,41.55,41.61,39286.0,41.109,41.1584,41.0793,41.1386,39286.0
2024-08-13 11:40:00,41.62,41.66,41.57,41.59,43519.0,41.1485,41.1881,41.0991,41.1189,43519.0
2024-08-13 11:45:00,41.59,41.65,41.58,41.63,29697.0,41.1189,41.1782,41.109,41.1584,29697.0
2024-08-13 11:50:00,41.62,41.63,41.58,41.62,38904.0,41.1485,41.1584,41.109,41.1485,38904.0
2024-08-13 11:55:00,41.63,41.67,41.56,41.59,29110.0,41.1584,41.198,41.0892,41.1189,29110.0
2024-08-13 12:00:00,41.59,41.64,41.57,41.63,25865.0,41.1189,41.1683,41.0991,41.1584,25865.0
2024-08-13 12:05:00,41.62,41.74,41.62,41.73,23129.0,41.1485,41.2672,41.1485,41.2573,23129.0
2024-08-13 12:10:00,41.74,41.85,41.74,41.82,84030.0,41.2672,41.3759,41.2672,41.3463,84030.0
2024-08-13 12:15:00,41.82,41.89,41.8,41.86,103434.0,41.3463,41.4155,41.3265,41.3858,103434.0
2024-08-13 12:20:00,41.86,41.87,41.79,41.82,70033.0,41.3858,41.3957,41.3166,41.3463,70033.0
2024-08-13 12:25:00,41.82,41.86,41.76,41.77,32442.0,41.3463,41.3858,41.2869,41.2968,32442.0
2024-08-13 12:30:00,41.77,41.77,41.72,41.73,26754.0,41.2968,41.2968,41.2474,41.2573,26754.0
2024-08-13 12:35:00,41.73,41.77,41.69,41.76,31885.0,41.2573,41.2968,41.2177,41.2869,31885.0
2024-08-13 12:40:00,41.76,41.85,41.74,41.84,65322.0,41.2869,41.3759,41.2672,41.366,65322.0
2024-08-13 12:45:00,41.84,41.89,41.83,41.88,33963.0,41.366,41.4155,41.3561,41.4056,33963.0
2024-08-13 12:50:00,41.88,41.91,41.85,41.89,37913.0,41.4056,41.4352,41.3759,41.4155,37913.0
2024-08-13 12:55:00,41.9,41.92,41.88,41.9,45479.0,41.4254,41.4451,41.4056,41.4254,45479.0
2024-08-13 13:00:00,41.9,41.93,41.83,41.84,27360.0,41.4254,41.455,41.3561,41.366,27360.0
2024-08-13 13:05:00,41.83,41.88,41.82,41.85,28975.0,41.3561,41.4056,41.3463,41.3759,28975.0
2024-08-13 13:10:00,41.84,41.86,41.82,41.86,14626.0,41.366,41.3858,41.3463,41.3858,14626.0
2024-08-13 13:15:00,41.86,41.87,41.81,41.86,37415.0,41.3858,41.3957,41.3364,41.3858,37415.0
2024-08-13 13:20:00,41.85,41.88,41.8,41.83,39530.0,41.3759,41.4056,41.3265,41.3561,39530.0
2024-08-13 13:25:00,41.82,41.9,41.82,41.87,14388.0,41.3463,41.4254,41.3463,41.3957,14388.0
2024-08-13 13:30:00,41.87,41.88,41.81,41.83,36919.0,41.3957,41.4056,41.3364,41.3561,36919.0
2024-08-13 13:35:00,41.83,41.89,41.8,41.87,78382.0,41.3561,41.4155,41.3265,41.3957,78382.0
2024-08-13 13:40:00,41.87,41.92,41.84,41.9,44200.0,41.3957,41.4451,41.366,41.4254,44200.0
2024-08-13 13:45:00,41.9,41.9,41.73,41.86,86269.0,41.4254,41.4254,41.2573,41.3858,86269.0
2024-08-13 13:50:00,41.86,41.91,41.83,41.9,21251.0,41.3858,41.4352,41.3561,41.4254,21251.0
2024-08-13 13:55:00,41.91,41.94,41.9,41.92,40154.0,41.4352,41.4649,41.4254,41.4451,40154.0
2024-08-13 14:00:00,41.93,41.97,41.9,41.95,32371.0,41.455,41.4946,41.4254,41.4748,32371.0
2024-08-13 14:05:00,41.94,41.96,41.89,41.91,34012.0,41.4649,41.4847,41.4155,41.4352,34012.0
2024-08-13 14:10:00,41.91,41.97,41.91,41.96,23664.0,41.4352,41.4946,41.4352,41.4847,23664.0
2024-08-13 14:15:00,41.95,41.96,41.89,41.91,27395.0,41.4748,41.4847,41.4155,41.4352,27395.0
2024-08-13 14:20:00,41.92,41.97,41.92,41.96,37942.0,41.4451,41.4946,41.4451,41.4847,37942.0
2024-08-13 14:25:00,41.96,42.02,41.96,41.99,74029.0,41.4847,41.544,41.4847,41.5143,74029.0
2024-08-13 14:30:00,42.0,42.0,41.95,41.96,45509.0,41.5242,41.5242,41.4748,41.4847,45509.0
2024-08-13 14:35:00,41.96,42.06,41.96,42.04,47018.0,41.4847,41.5835,41.4847,41.5638,47018.0
2024-08-13 14:40:00,42.04,42.08,42.02,42.05,64031.0,41.5638,41.6033,41.544,41.5737,64031.0
2024-08-13 14:45:00,42.05,42.07,42.0,42.02,30475.0,41.5737,41.5934,41.5242,41.544,30475.0
2024-08-13 14:50:00,42.02,42.02,41.98,41.98,38824.0,41.544,41.544,41.5044,41.5044,38824.0
2024-08-13 14:55:00,41.98,42.0,41.93,41.95,42237.0,41.5044,41.5242,41.455,41.4748,42237.0
2024-08-13 15:00:00,41.94,41.97,41.91,41.96,51758.0,41.4649,41.4946,41.4352,41.4847,51758.0
2024-08-13 15:05:00,41.95,41.95,41.9,41.95,33678.0,41.4748,41.4748,41.4254,41.4748,33678.0
2024-08-13 15:10:00,41.95,41.95,41.88,41.9,84442.0,41.4748,41.4748,41.4056,41.4254,84442.0
2024-08-13 15:15:00,41.9,41.91,41.83,41.87,110348.0,41.4254,41.4352,41.3561,41.3957,110348.0
2024-08-13 15:20:00,41.87,41.87,41.79,41.86,65702.0,41.3957,41.3957,41.3166,41.3858,65702.0
2024-08-13 15:25:00,41.85,41.87,41.82,41.87,64092.0,41.3759,41.3957,41.3463,41.3957,64092.0
2024-08-13 15:30:00,41.87,41.87,41.77,41.77,68157.0,41.3957,41.3957,41.2968,41.2968,68157.0
2024-08-13 15:35:00,41.77,41.79,41.71,41.77,106656.0,41.2968,41.3166,41.2375,41.2968,106656.0
2024-08-13 15:40:00,41.77,41.83,41.77,41.83,80567.0,41.2968,41.3561,41.2968,41.3561,80567.0
2024-08-13 15:45:00,41.83,41.93,41.82,41.92,109035.0,41.3561,41.455,41.3463,41.4451,109035.0
2024-08-13 15:50:00,41.92,41.94,41.8,41.82,279993.0,41.4451,41.4649,41.3265,41.3463,279993.0
2024-08-13 15:55:00,41.82,41.92,41.8,41.89,367700.0,41.3463,41.4451,41.3265,41.4155,367700.0
2024-08-14 09:30:00,42.17,42.17,41.93,41.94,261914.0,41.6923,41.6923,41.455,41.4649,261914.0
2024-08-14 09:35:00,41.94,41.98,41.76,41.93,139917.0,41.4649,41.5044,41.2869,41.455,139917.0
2024-08-14 09:40:00,41.93,41.94,41.71,41.72,80871.0,41.455,41.4649,41.2375,41.2474,80871.0
2024-08-14 09:45:00,41.73,41.9,41.73,41.83,65940.0,41.2573,41.4254,41.2573,41.3561,65940.0
2024-08-14 09:50:00,41.85,41.86,41.67,41.69,99903.0,41.3759,41.3858,41.198,41.2177,99903.0
2024-08-14 09:55:00,41.68,41.72,41.64,41.67,119936.0,41.2078,41.2474,41.1683,41.198,119936.0
2024-08-14 10:00:00,41.68,41.8,41.6,41.77,113851.0,41.2078,41.3265,41.1288,41.2968,113851.0
2024-08-14 10:05:00,41.77,41.78,41.62,41.71,76974.0,41.2968,41.3067,41.1485,41.2375,76974.0
2024-08-14 10:10:00,41.71,41.71,41.58,41.62,64744.0,41.2375,41.2375,41.109,41.1485,64744.0
2024-08-14 10:15:00,41.63,41.71,41.62,41.71,76000.0,41.1584,41.2375,41.1485,41.2375,76000.0
2024-08-14 10:20:00,41.71,41.8,41.69,41.74,51133.0,41.2375,41.3265,41.2177,41.2672,51133.0
2024-08-14 10:25:00,41.75,41.78,41.66,41.75,47663.0,41.2771,41.3067,41.1881,41.2771,47663.0
2024-08-14 10:30:00,41.74,41.76,41.41,41.41,93388.0,41.2672,41.2869,40.9409,40.9409,93388.0
2024-08-14 10:35:00,41.42,41.58,41.38,41.56,52130.0,40.9508,41.109,40.9112,41.0892,52130.0
2024-08-14 10:40:00,41.57,41.59,41.43,41.47,149542.0,41.0991,41.1189,40.9607,41.0002,149542.0
2024-08-14 10:45:00,41.46,41.66,41.38,41.65,120764.0,40.9903,41.1881,40.9112,41.1782,120764.0
2024-08-14 10:50:00,41.64,41.65,41.55,41.65,58396.0,41.1683,41.1782,41.0793,41.1782,58396.0
2024-08-14 10:55:00,41.64,41.66,41.56,41.59,32001.0,41.1683,41.1881,41.0892,41.1189,32001.0
2024-08-14 11:00:00,41.58,41.61,41.54,41.58,32769.0,41.109,41.1386,41.0694,41.109,32769.0
2024-08-14 11:05:00,41.59,41.61,41.5,41.59,49072.0,41.1189,41.1386,41.0299,41.1189,49072.0
2024-08-14 11:10:00,41.59,41.68,41.57,41.61,80435.0,41.1189,41.2078,41.0991,41.1386,80435.0
2024-08-14 11:15:00,41.61,41.66,41.56,41.66,46952.0,41.1386,41.1881,41.0892,41.1881,46952.0
2024-08-14 11:20:00,41.67,41.71,41.62,41.63,76171.0,41.198,41.2375,41.1485,41.1584,76171.0
2024-08-14 11:25:00,41.63,41.71,41.57,41.69,66750.0,41.1584,41.2375,41.0991,41.2177,66750.0
2024-08-14 11:30:00,41.69,41.83,41.68,41.81,76207.0,41.2177,41.3561,41.2078,41.3364,76207.0
2024-08-14 11:35:00,41.8,41.81,41.77,41.79,44282.0,41.3265,41.3364,41.2968,41.3166,44282.0
2024-08-14 11:40:00,41.79,41.81,41.75,41.78,49883.0,41.3166,41.3364,41.2771,41.3067,49883.0
2024-08-14 11:45:00,41.77,41.78,41.68,41.7,53554.0,41.2968,41.3067,41.2078,41.2276,53554.0
2024-08-14 11:50:00,41.71,41.78,41.68,41.73,43123.0,41.2375,41.3067,41.2078,41.2573,43123.0
2024-08-14 11:55:00,41.73,41.75,41.7,41.71,65780.0,41.2573,41.2771,41.2276,41.2375,65780.0
2024-08-14 12:00:00,41.7,41.74,41.65,41.71,109699.0,41.2276,41.2672,41.1782,41.2375,109699.0
2024-08-14 12:05:00,41.71,41.75,41.67,41.69,37259.0,41.2375,41.2771,41.198,41.2177,37259.0
2024-08-14 12:10:00,41.7,41.74,41.68,41.73,42401.0,41.2276,41.2672,41.2078,41.2573,42401.0
2024-08-14 12:15:00,41.73,41.76,41.66,41.73,74052.0,41.2573,41.2869,41.1881,41.2573,74052.0
2024-08-14 12:20:00,41.73,41.75,41.52,41.53,78029.0,41.2573,41.2771,41.0497,41.0595,78029.0
2024-08-14 12:25:00,41.53,41.58,41.49,41.55,42333.0,41.0595,41.109,41.02,41.0793,42333.0
2024-08-14 12:30:00,41.54,41.58,41.51,41.57,42783.0,41.0694,41.109,41.0398,41.0991,42783.0
2024-08-14 12:35:00,41.57,41.73,41.55,41.73,37260.0,41.0991,41.2573,41.0793,41.2573,37260.0
2024-08-14 12:40:00,41.73,41.76,41.54,41.55,84390.0,41.2573,41.2869,41.0694,41.0793,84390.0
2024-08-14 12:45:00,41.55,41.62,41.54,41.62,42957.0,41.0793,41.1485,41.0694,41.1485,42957.0
2024-08-14 12:50:00,41.63,41.74,41.62,41.73,56219.0,41.1584,41.2672,41.1485,41.2573,56219.0
2024-08-14 12:55:00,41.73,41.73,41.67,41.71,35887.0,41.2573,41.2573,41.198,41.2375,35887.0
2024-08-14 13:00:00,41.7,41.71,41.66,41.7,45633.0,41.2276,41.2375,41.1881,41.2276,45633.0
2024-08-14 13:05:00,41.7,41.8,41.69,41.74,55257.0,41.2276,41.3265,41.2177,41.2672,55257.0
2024-08-14 13:10:00,41.74,41.74,41.64,41.65,62092.0,41.2672,41.2672,41.1683,41.1782,62092.0
2024-08-14 13:15:00,41.65,41.69,41.63,41.67,40625.0,41.1782,41.2177,41.1584,41.198,40625.0
2024-08-14 13:20:00,41.66,41.69,41.63,41.68,83386.0,41.1881,41.2177,41.1584,41.2078,83386.0
2024-08-14 13:25:00,41.68,41.71,41.65,41.69,41738.0,41.2078,41.2375,41.1782,41.2177,41738.0
2024-08-14 13:30:00,41.69,41.71,41.65,41.68,104724.0,41.2177,41.2375,41.1782,41.2078,104724.0
2024-08-14 13:35:00,41.68,41.76,41.68,41.71,37516.0,41.2078,41.2869,41.2078,41.2375,37516.0
2024-08-14 13:40:00,41.72,41.75,41.68,41.74,20534.0,41.2474,41.2771,41.2078,41.2672,20534.0
2024-08-14 13:45:00,41.73,41.8,41.72,41.73,82729.0,41.2573,41.3265,41.2474,41.2573,82729.0
2024-08-14 13:50:00,41.73,41.8,41.69,41.8,81774.0,41.2573,41.3265,41.2177,41.3265,81774.0
2024-08-14 13:55:00,41.8,41.84,41.79,41.83,53214.0,41.3265,41.366,41.3166,41.3561,53214.0
2024-08-14 14:00:00,41.83,41.84,41.77,41.77,46119.0,41.3561,41.366,41.2968,41.2968,46119.0
2024-08-14 14:05:00,41.78,41.9,41.78,41.89,48906.0,41.3067,41.4254,41.3067,41.4155,48906.0
2024-08-14 14:10:00,41.89,41.92,41.84,41.85,55144.0,41.4155,41.4451,41.366,41.3759,55144.0
2024-08-14 14:15:00,41.84,41.85,41.8,41.82,32691.0,41.366,41.3759,41.3265,41.3463,32691.0
2024-08-14 14:20:00,41.82,41.9,41.82,41.87,32511.0,41.3463,41.4254,41.3463,41.3957,32511.0
2024-08-14 14:25:00,41.87,41.9,41.86,41.9,35148.0,41.3957,41.4254,41.3858,41.4254,35148.0
2024-08-14 14:30:00,41.9,41.92,41.88,41.9,50550.0,41.4254,41.4451,41.4056,41.4254,50550.0
2024-08-14 14:35:00,41.91,41.97,41.9,41.97,56498.0,41.4352,41.4946,41.4254,41.4946,56498.0
2024-08-14 14:40:00,41.97,42.0,41.94,41.98,45568.0,41.4946,41.5242,41.4649,41.5044,45568.0
2024-08-14 14:45:00,41.98,42.04,41.97,42.02,73674.0,41.5044,41.5638,41.4946,41.544,73674.0
2024-08-14 14:50:00,42.02,42.06,42.0,42.05,69430.0,41.544,41.5835,41.5242,41.5737,69430.0
2024-08-14 14:55:00,42.05,42.12,42.04,42.08,303348.0,41.5737,41.6429,41.5638,41.6033,303348.0
2024-08-14 15:00:00,42.09,42.09,42.03,42.05,75731.0,41.6132,41.6132,41.5539,41.5737,75731.0
2024-08-14 15:05:00,42.05,42.08,42.02,42.02,60347.0,41.5737,41.6033,41.544,41.544,60347.0
2024-08-14 15:10:00,42.02,42.08,41.97,41.98,87058.0,41.544,41.6033,41.4946,41.5044,87058.0
2024-08-14 15:15:00,41.98,42.0,41.94,41.95,32590.0,41.5044,41.5242,41.4649,41.4748,32590.0
2024-08-14 15:20:00,41.95,41.97,41.91,41.95,45085.0,41.4748,41.4946,41.4352,41.4748,45085.0
2024-08-14 15:25:00,41.95,41.97,41.92,41.93,42346.0,41.4748,41.4946,41.4451,41.455,42346.0
2024-08-14 15:30:00,41.93,41.94,41.87,41.9,73438.0,41.455,41.4649,41.3957,41.4254,73438.0
2024-08-14 15:35:00,41.91,41.93,41.88,41.92,51403.0,41.4352,41.455,41.4056,41.4451,51403.0
2024-08-14 15:40:00,41.92,41.94,41.89,41.91,62904.0,41.4451,41.4649,41.4155,41.4352,62904.0
2024-08-14 15:45:00,41.91,41.92,41.85,41.9,126102.0,41.4352,41.4451,41.3759,41.4254,126102.0
2024-08-14 15:50:00,41.91,41.97,41.88,41.94,192959.0,41.4352,41.4946,41.4056,41.4649,192959.0
2024-08-14 15:55:00,41.93,41.98,41.89,41.89,556689.0,41.455,41.5044,41.4155,41.4155,556689.0
2024-08-15 09:30:00,43.35,43.94,43.26,43.58,644298.0,42.8589,43.4422,42.7699,43.0863,644298.0
2024-08-15 09:35:00,43.58,43.92,43.58,43.92,207600.0,43.0863,43.4225,43.0863,43.4225,207600.0
2024-08-15 09:40:00,43.91,44.03,43.52,43.59,430162.0,43.4126,43.5312,43.027,43.0962,430162.0
2024-08-15 09:45:00,43.6,43.65,43.43,43.51,107142.0,43.1061,43.1555,42.938,43.0171,107142.0
2024-08-15 09:50:00,43.49,43.57,43.37,43.41,203033.0,42.9973,43.0764,42.8787,42.9182,203033.0
2024-08-15 09:55:00,43.42,43.47,43.28,43.34,104048.0,42.9281,42.9776,42.7897,42.849,104048.0
2024-08-15 10:00:00,43.35,43.41,43.32,43.37,157004.0,42.8589,42.9182,42.8293,42.8787,157004.0
2024-08-15 10:05:00,43.36,43.4,43.3,43.31,106994.0,42.8688,42.9084,42.8095,42.8194,106994.0
2024-08-15 10:10:00,43.31,43.35,43.22,43.3,113329.0,42.8194,42.8589,42.7304,42.8095,113329.0
2024-08-15 10:15:00,43.3,43.38,43.28,43.38,79044.0,42.8095,42.8886,42.7897,42.8886,79044.0
2024-08-15 10:20:00,43.38,43.51,43.33,43.5,147841.0,42.8886,43.0171,42.8392,43.0072,147841.0
2024-08-15 10:25:00,43.5,43.59,43.49,43.52,112755.0,43.0072,43.0962,42.9973,43.027,112755.0
2024-08-15 10:30:00,43.52,43.71,43.52,43.64,132063.0,43.027,43.2148,43.027,43.1456,132063.0
2024-08-15 10:35:00,43.63,43.74,43.59,43.63,105938.0,43.1358,43.2445,43.0962,43.1358,105938.0
2024-08-15 10:40:00,43.63,43.73,43.63,43.73,146518.0,43.1358,43.2346,43.1358,43.2346,146518.0
2024-08-15 10:45:00,43.73,43.75,43.6,43.63,99122.0,43.2346,43.2544,43.1061,43.1358,99122.0
2024-08-15 10:50:00,43.63,43.64,43.49,43.55,87691.0,43.1358,43.1456,42.9973,43.0567,87691.0
2024-08-15 10:55:00,43.55,43.7,43.52,43.68,110995.0,43.0567,43.205,43.027,43.1852,110995.0
2024-08-15 11:00:00,43.68,43.7,43.57,43.65,102865.0,43.1852,43.205,43.0764,43.1555,102865.0
2024-08-15 11:05:00,43.64,43.69,43.56,43.69,98726.0,43.1456,43.1951,43.0665,43.1951,98726.0
2024-08-15 11:10:00,43.7,43.74,43.64,43.72,100621.0,43.205,43.2445,43.1456,43.2247,100621.0
2024-08-15 11:15:00,43.72,43.73,43.57,43.63,132280.0,43.2247,43.2346,43.0764,43.1358,132280.0
2024-08-15 11:20:00,43.64,43.66,43.53,43.63,106553.0,43.1456,43.1654,43.0369,43.1358,106553.0
2024-08-15 11:25:00,43.64,43.67,43.57,43.59,70174.0,43.1456,43.1753,43.0764,43.0962,70174.0
2024-08-15 11:30:00,43.59,43.6,43.47,43.5,82863.0,43.0962,43.1061,42.9776,43.0072,82863.0
2024-08-15 11:35:00,43.52,43.6,43.52,43.59,86237.0,43.027,43.1061,43.027,43.0962,86237.0
2024-08-15 11:40:00,43.59,43.64,43.5,43.59,94890.0,43.0962,43.1456,43.0072,43.0962,94890.0
2024-08-15 11:45:00,43.6,43.69,43.58,43.69,92137.0,43.1061,43.1951,43.0863,43.1951,92137.0
2024-08-15 11:50:00,43.69,43.71,43.65,43.66,77881.0,43.1951,43.2148,43.1555,43.1654,77881.0
2024-08-15 11:55:00,43.66,43.68,43.59,43.6,58666.0,43.1654,43.1852,43.0962,43.1061,58666.0
2024-08-15 12:00:00,43.6,43.75,43.6,43.75,80957.0,43.1061,43.2544,43.1061,43.2544,80957.0
2024-08-15 12:05:00,43.75,43.75,43.67,43.69,80367.0,43.2544,43.2544,43.1753,43.1951,80367.0
2024-08-15 12:10:00,43.68,43.72,43.66,43.7,97787.0,43.1852,43.2247,43.1654,43.205,97787.0
2024-08-15 12:15:00,43.7,43.8,43.69,43.73,191485.0,43.205,43.3038,43.1951,43.2346,191485.0
2024-08-15 12:20:00,43.74,43.76,43.64,43.73,91177.0,43.2445,43.2643,43.1456,43.2346,91177.0
2024-08-15 12:25:00,43.73,43.8,43.72,43.77,65911.0,43.2346,43.3038,43.2247,43.2742,65911.0
2024-08-15 12:30:00,43.77,43.78,43.74,43.76,107330.0,43.2742,43.2841,43.2445,43.2643,107330.0
2024-08-15 12:35:00,43.76,43.89,43.75,43.88,102547.0,43.2643,43.3928,43.2544,43.3829,102547.0
2024-08-15 12:40:00,43.89,43.9,43.82,43.87,113584.0,43.3928,43.4027,43.3236,43.373,113584.0
2024-08-15 12:45:00,43.87,43.88,43.78,43.81,120949.0,43.373,43.3829,43.2841,43.3137,120949.0
2024-08-15 12:50:00,43.8,43.93,43.78,43.93,162767.0,43.3038,43.4324,43.2841,43.4324,162767.0
2024-08-15 12:55:00,43.93,43.93,43.84,43.91,92091.0,43.4324,43.4324,43.3434,43.4126,92091.0
2024-08-15 13:00:00,43.91,43.92,43.83,43.84,86324.0,43.4126,43.4225,43.3335,43.3434,86324.0
2024-08-15 13:05:00,43.84,43.88,43.81,43.82,51400.0,43.3434,43.3829,43.3137,43.3236,51400.0
2024-08-15 13:10:00,43.82,43.85,43.8,43.84,59305.0,43.3236,43.3533,43.3038,43.3434,59305.0
2024-08-15 13:15:00,43.84,43.88,43.77,43.81,131543.0,43.3434,43.3829,43.2742,43.3137,131543.0
2024-08-15 13:20:00,43.8,43.85,43.79,43.82,173184.0,43.3038,43.3533,43.2939,43.3236,173184.0
2024-08-15 13:25:00,43.83,43.92,43.8,43.88,83592.0,43.3335,43.4225,43.3038,43.3829,83592.0
2024-08-15 13:30:00,43.89,43.93,43.87,43.91,62122.0,43.3928,43.4324,43.373,43.4126,62122.0
2024-08-15 13:35:00,43.91,43.99,43.89,43.98,102545.0,43.4126,43.4917,43.3928,43.4818,102545.0
2024-08-15 13:40:00,43.98,44.06,43.96,44.01,173767.0,43.4818,43.5609,43.462,43.5115,173767.0
2024-08-15 13:45:00,44.01,44.08,43.94,43.96,136540.0,43.5115,43.5807,43.4422,43.462,136540.0
2024-08-15 13:50:00,43.97,44.0,43.95,44.0,77098.0,43.4719,43.5016,43.4521,43.5016,77098.0
2024-08-15 13:55:00,44.0,44.01,43.86,43.89,82162.0,43.5016,43.5115,43.3632,43.3928,82162.0
2024-08-15 14:00:00,43.89,43.92,43.84,43.89,44113.0,43.3928,43.4225,43.3434,43.3928,44113.0
2024-08-15 14:05:00,43.89,43.94,43.88,43.91,82730.0,43.3928,43.4422,43.3829,43.4126,82730.0
2024-08-15 14:10:00,43.9,43.9,43.85,43.87,52026.0,43.4027,43.4027,43.3533,43.373,52026.0
2024-08-15 14:15:00,43.87,43.88,43.83,43.87,45311.0,43.373,43.3829,43.3335,43.373,45311.0
2024-08-15 14:20:00,43.88,43.88,43.74,43.8,91106.0,43.3829,43.3829,43.2445,43.3038,91106.0
2024-08-15 14:25:00,43.79,43.87,43.77,43.87,43336.0,43.2939,43.373,43.2742,43.373,43336.0
2024-08-15 14:30:00,43.87,43.87,43.79,43.8,67866.0,43.373,43.373,43.2939,43.3038,67866.0
2024-08-15 14:35:00,43.8,43.84,43.8,43.82,49332.0,43.3038,43.3434,43.3038,43.3236,49332.0
2024-08-15 14:40:00,43.82,43.86,43.77,43.79,92352.0,43.3236,43.3632,43.2742,43.2939,92352.0
2024-08-15 14:45:00,43.79,43.85,43.77,43.8,36401.0,43.2939,43.3533,43.2742,43.3038,36401.0
2024-08-15 14:50:00,43.8,43.82,43.78,43.78,56943.0,43.3038,43.3236,43.2841,43.2841,56943.0
2024-08-15 14:55:00,43.78,43.82,43.77,43.8,80652.0,43.2841,43.3236,43.2742,43.3038,80652.0
2024-08-15 15:00:00,43.8,43.81,43.77,43.79,50655.0,43.3038,43.3137,43.2742,43.2939,50655.0
2024-08-15 15:05:00,43.79,43.86,43.78,43.84,69648.0,43.2939,43.3632,43.2841,43.3434,69648.0
2024-08-15 15:10:00,43.84,43.86,43.77,43.77,131108.0,43.3434,43.3632,43.2742,43.2742,131108.0
2024-08-15 15:15:00,43.77,43.77,43.71,43.74,87551.0,43.2742,43.2742,43.2148,43.2445,87551.0
2024-08-15 15:20:00,43.75,43.76,43.6,43.73,310047.0,43.2544,43.2643,43.1061,43.2346,310047.0
2024-08-15 15:25:00,43.73,43.8,43.7,43.76,75636.0,43.2346,43.3038,43.205,43.2643,75636.0
2024-08-15 15:30:00,43.75,43.79,43.72,43.73,63644.0,43.2544,43.2939,43.2247,43.2346,63644.0
2024-08-15 15:35:00,43.74,43.75,43.69,43.74,90383.0,43.2445,43.2544,43.1951,43.2445,90383.0
2024-08-15 15:40:00,43.74,43.76,43.7,43.75,113173.0,43.2445,43.2643,43.205,43.2544,113173.0
2024-08-15 15:45:00,43.75,43.8,43.73,43.73,178771.0,43.2544,43.3038,43.2346,43.2346,178771.0
2024-08-15 15:50:00,43.73,43.74,43.64,43.66,249387.0,43.2346,43.2445,43.1456,43.1654,249387.0
2024-08-15 15:55:00,43.66,43.68,43.55,43.6,821779.0,43.1654,43.1852,43.0567,43.1061,821779.0
2024-08-16 09:30:00,43.3,43.62,43.3,43.37,467354.0,42.8095,43.1259,42.8095,42.8787,467354.0
2024-08-16 09:35:00,43.4,43.56,43.22,43.23,162087.0,42.9084,43.0665,42.7304,42.7403,162087.0
2024-08-16 09:40:00,43.25,43.38,43.16,43.16,90696.0,42.7601,42.8886,42.6711,42.6711,90696.0
2024-08-16 09:45:00,43.16,43.34,43.08,43.27,97785.0,42.6711,42.849,42.592,42.7798,97785.0
2024-08-16 09:50:00,43.26,43.49,43.24,43.46,123874.0,42.7699,42.9973,42.7502,42.9677,123874.0
2024-08-16 09:55:00,43.48,43.49,43.39,43.43,80784.0,42.9875,42.9973,42.8985,42.938,80784.0
2024-08-16 10:00:00,43.43,43.44,43.32,43.4,141800.0,42.938,42.9479,42.8293,42.9084,141800.0
2024-08-16 10:05:00,43.39,43.46,43.36,43.4,113597.0,42.8985,42.9677,42.8688,42.9084,113597.0
2024-08-16 10:10:00,43.4,43.42,43.3,43.4,405074.0,42.9084,42.9281,42.8095,42.9084,405074.0
2024-08-16 10:15:00,43.4,43.5,43.38,43.47,198212.0,42.9084,43.0072,42.8886,42.9776,198212.0
2024-08-16 10:20:00,43.48,43.51,43.27,43.27,87166.0,42.9875,43.0171,42.7798,42.7798,87166.0
2024-08-16 10:25:00,43.27,43.34,43.26,43.29,67504.0,42.7798,42.849,42.7699,42.7996,67504.0
2024-08-16 10:30:00,43.29,43.29,43.13,43.17,83200.0,42.7996,42.7996,42.6414,42.681,83200.0
2024-08-16 10:35:00,43.18,43.25,43.14,43.19,36905.0,42.6909,42.7601,42.6513,42.7007,36905.0
2024-08-16 10:40:00,43.19,43.21,43.09,43.1,37743.0,42.7007,42.7205,42.6019,42.6118,37743.0
2024-08-16 10:45:00,43.11,43.2,43.05,43.07,46362.0,42.6216,42.7106,42.5623,42.5821,46362.0
2024-08-16 10:50:00,43.08,43.24,43.06,43.15,45436.0,42.592,42.7502,42.5722,42.6612,45436.0
2024-08-16 10:55:00,43.16,43.19,43.12,43.13,35757.0,42.6711,42.7007,42.6315,42.6414,35757.0
2024-08-16 11:00:00,43.14,43.2,43.08,43.18,48142.0,42.6513,42.7106,42.592,42.6909,48142.0
2024-08-16 11:05:00,43.18,43.21,43.14,43.16,29846.0,42.6909,42.7205,42.6513,42.6711,29846.0
2024-08-16 11:10:00,43.17,43.21,43.14,43.2,44875.0,42.681,42.7205,42.6513,42.7106,44875.0
2024-08-16 11:15:00,43.2,43.2,43.08,43.13,48480.0,42.7106,42.7106,42.592,42.6414,48480.0
2024-08-16 11:20:00,43.13,43.22,43.08,43.2,64496.0,42.6414,42.7304,42.592,42.7106,64496.0
2024-08-16 11:25:00,43.2,43.32,43.19,43.3,73349.0,42.7106,42.8293,42.7007,42.8095,73349.0
2024-08-16 11:30:00,43.3,43.34,43.23,43.31,62412.0,42.8095,42.849,42.7403,42.8194,62412.0
2024-08-16 11:35:00,43.32,43.37,43.31,43.35,69365.0,42.8293,42.8787,42.8194,42.8589,69365.0
2024-08-16 11:40:00,43.36,43.43,43.33,43.38,86870.0,42.8688,42.938,42.8392,42.8886,86870.0
2024-08-16 11:45:00,43.38,43.44,43.36,43.43,65865.0,42.8886,42.9479,42.8688,42.938,65865.0
2024-08-16 11:50:00,43.43,43.47,43.4,43.44,55319.0,42.938,42.9776,42.9084,42.9479,55319.0
2024-08-16 11:55:00,43.44,43.46,43.42,43.43,57149.0,42.9479,42.9677,42.9281,42.938,57149.0
2024-08-16 12:00:00,43.43,43.47,43.42,43.47,51802.0,42.938,42.9776,42.9281,42.9776,51802.0
2024-08-16 12:05:00,43.47,43.49,43.44,43.46,54558.0,42.9776,42.9973,42.9479,42.9677,54558.0
2024-08-16 12:10:00,43.45,43.49,43.4,43.45,67522.0,42.9578,42.9973,42.9084,42.9578,67522.0
2024-08-16 12:15:00,43.45,43.51,43.44,43.48,84844.0,42.9578,43.0171,42.9479,42.9875,84844.0
2024-08-16 12:20:00,43.48,43.52,43.48,43.49,72383.0,42.9875,43.027,42.9875,42.9973,72383.0
2024-08-16 12:25:00,43.5,43.61,43.45,43.59,202427.0,43.0072,43.116,42.9578,43.0962,202427.0
2024-08-16 12:30:00,43.59,43.68,43.56,43.61,131083.0,43.0962,43.1852,43.0665,43.116,131083.0
2024-08-16 12:35:00,43.61,43.64,43.6,43.63,76818.0,43.116,43.1456,43.1061,43.1358,76818.0
2024-08-16 12:40:00,43.63,43.65,43.58,43.63,84000.0,43.1358,43.1555,43.0863,43.1358,84000.0
2024-08-16 12:45:00,43.63,43.67,43.59,43.62,104965.0,43.1358,43.1753,43.0962,43.1259,104965.0
2024-08-16 12:50:00,43.61,43.65,43.58,43.61,57205.0,43.116,43.1555,43.0863,43.116,57205.0
2024-08-16 12:55:00,43.61,43.68,43.57,43.59,52844.0,43.116,43.1852,43.0764,43.0962,52844.0
2024-08-16 13:00:00,43.6,43.64,43.57,43.6,37718.0,43.1061,43.1456,43.0764,43.1061,37718.0
2024-08-16 13:05:00,43.61,43.62,43.57,43.61,60579.0,43.116,43.1259,43.0764,43.116,60579.0
2024-08-16 13:10:00,43.61,43.64,43.58,43.59,53676.0,43.116,43.1456,43.0863,43.0962,53676.0
2024-08-16 13:15:00,43.59,43.69,43.58,43.69,44517.0,43.0962,43.1951,43.0863,43.1951,44517.0
2024-08-16 13:20:00,43.68,43.71,43.66,43.67,46617.0,43.1852,43.2148,43.1654,43.1753,46617.0
2024-08-16 13:25:00,43.67,43.69,43.64,43.66,21794.0,43.1753,43.1951,43.1456,43.1654,21794.0
2024-08-16 13:30:00,43.67,43.68,43.61,43.63,35556.0,43.1753,43.1852,43.116,43.1358,35556.0
2024-08-16 13:35:00,43.63,43.67,43.62,43.66,34518.0,43.1358,43.1753,43.1259,43.1654,34518.0
2024-08-16 13:40:00,43.66,43.67,43.61,43.61,63759.0,43.1654,43.1753,43.116,43.116,63759.0
2024-08-16 13:45:00,43.6,43.61,43.53,43.55,52466.0,43.1061,43.116,43.0369,43.0567,52466.0
2024-08-16 13:50:00,43.55,43.55,43.47,43.53,52211.0,43.0567,43.0567,42.9776,43.0369,52211.0
2024-08-16 13:55:00,43.54,43.58,43.52,43.57,30345.0,43.0468,43.0863,43.027,43.0764,30345.0
2024-08-16 14:00:00,43.57,43.57,43.51,43.52,26218.0,43.0764,43.0764,43.0171,43.027,26218.0
2024-08-16 14:05:00,43.52,43.54,43.51,43.54,37249.0,43.027,43.0468,43.0171,43.0468,37249.0
2024-08-16 14:10:00,43.53,43.56,43.52,43.54,63170.0,43.0369,43.0665,43.027,43.0468,63170.0
2024-08-16 14:15:00,43.54,43.6,43.53,43.59,69660.0,43.0468,43.1061,43.0369,43.0962,69660.0
2024-08-16 14:20:00,43.59,43.59,43.52,43.54,63312.0,43.0962,43.0962,43.027,43.0468,63312.0
2024-08-16 14:25:00,43.54,43.55,43.47,43.49,29569.0,43.0468,43.0567,42.9776,42.9973,29569.0
2024-08-16 14:30:00,43.49,43.5,43.45,43.48,24718.0,42.9973,43.0072,42.9578,42.9875,24718.0
2024-08-16 14:35:00,43.48,43.55,43.48,43.54,25536.0,42.9875,43.0567,42.9875,43.0468,25536.0
2024-08-16 14:40:00,43.55,43.6,43.53,43.59,39931.0,43.0567,43.1061,43.0369,43.0962,39931.0
2024-08-16 14:45:00,43.6,43.61,43.57,43.6,32910.0,43.1061,43.116,43.0764,43.1061,32910.0
2024-08-16 14:50:00,43.59,43.61,43.58,43.61,29810.0,43.0962,43.116,43.0863,43.116,29810.0
2024-08-16 14:55:00,43.61,43.63,43.58,43.62,37281.0,43.116,43.1358,43.0863,43.1259,37281.0
2024-08-16 15:00:00,43.61,43.62,43.56,43.57,36542.0,43.116,43.1259,43.0665,43.0764,36542.0
2024-08-16 15:05:00,43.58,43.59,43.55,43.59,53350.0,43.0863,43.0962,43.0567,43.0962,53350.0
2024-08-16 15:10:00,43.59,43.61,43.55,43.55,37031.0,43.0962,43.116,43.0567,43.0567,37031.0
2024-08-16 15:15:00,43.55,43.58,43.55,43.57,19136.0,43.0567,43.0863,43.0567,43.0764,19136.0
2024-08-16 15:20:00,43.56,43.58,43.54,43.55,48205.0,43.0665,43.0863,43.0468,43.0567,48205.0
2024-08-16 15:25:00,43.55,43.56,43.51,43.53,41593.0,43.0567,43.0665,43.0171,43.0369,41593.0
2024-08-16 15:30:00,43.52,43.53,43.45,43.51,49008.0,43.027,43.0369,42.9578,43.0171,49008.0
2024-08-16 15:35:00,43.51,43.56,43.5,43.55,47273.0,43.0171,43.0665,43.0072,43.0567,47273.0
2024-08-16 15:40:00,43.55,43.59,43.49,43.5,57168.0,43.0567,43.0962,42.9973,43.0072,57168.0
2024-08-16 15:45:00,43.5,43.51,43.46,43.48,65447.0,43.0072,43.0171,42.9677,42.9875,65447.0
2024-08-16 15:50:00,43.48,43.53,43.4,43.41,224354.0,42.9875,43.0369,42.9084,42.9182,224354.0
2024-08-16 15:55:00,43.41,43.45,43.37,43.43,415998.0,42.9182,42.9578,42.8787,42.938,415998.0
2024-08-19 09:30:00,43.99,43.99,43.62,43.93,258338.0,43.4917,43.4917,43.1259,43.4324,258338.0
2024-08-19 09:35:00,43.94,43.95,43.64,43.66,131647.0,43.4422,43.4521,43.1456,43.1654,131647.0
2024-08-19 09:40:00,43.66,43.79,43.65,43.76,128944.0,43.1654,43.2939,43.1555,43.2643,128944.0
2024-08-19 09:45:00,43.76,43.88,43.69,43.88,156810.0,43.2643,43.3829,43.1951,43.3829,156810.0
2024-08-19 09:50:00,43.88,43.91,43.76,43.83,86181.0,43.3829,43.4126,43.2643,43.3335,86181.0
2024-08-19 09:55:00,43.82,43.85,43.68,43.7,99144.0,43.3236,43.3533,43.1852,43.205,99144.0
2024-08-19 10:00:00,43.69,43.78,43.62,43.74,127735.0,43.1951,43.2841,43.1259,43.2445,127735.0
2024-08-19 10:05:00,43.73,43.84,43.66,43.79,98625.0,43.2346,43.3434,43.1654,43.2939,98625.0
2024-08-19 10:10:00,43.79,43.79,43.66,43.69,87862.0,43.2939,43.2939,43.1654,43.1951,87862.0
2024-08-19 10:15:00,43.7,43.71,43.59,43.67,110365.0,43.205,43.2148,43.0962,43.1753,110365.0
2024-08-19 10:20:00,43.68,43.75,43.61,43.71,75920.0,43.1852,43.2544,43.116,43.2148,75920.0
2024-08-19 10:25:00,43.7,43.85,43.7,43.85,40072.0,43.205,43.3533,43.205,43.3533,40072.0
2024-08-19 10:30:00,43.86,44.03,43.85,43.97,83793.0,43.3632,43.5312,43.3533,43.4719,83793.0
2024-08-19 10:35:00,43.95,43.96,43.85,43.86,28887.0,43.4521,43.462,43.3533,43.3632,28887.0
2024-08-19 10:40:00,43.87,43.98,43.84,43.92,171137.0,43.373,43.4818,43.3434,43.4225,171137.0
2024-08-19 10:45:00,43.92,44.18,43.9,44.09,734199.0,43.4225,43.6795,43.4027,43.5905,734199.0
2024-08-19 10:50:00,44.09,44.27,44.09,44.24,249877.0,43.5905,43.7685,43.5905,43.7388,249877.0
2024-08-19 10:55:00,44.23,44.4,44.22,44.25,383547.0,43.729,43.897,43.7191,43.7487,383547.0
2024-08-19 11:00:00,44.25,44.27,44.17,44.18,86531.0,43.7487,43.7685,43.6696,43.6795,86531.0
2024-08-19 11:05:00,44.18,44.32,44.17,44.32,64227.0,43.6795,43.8179,43.6696,43.8179,64227.0
2024-08-19 11:10:00,44.32,44.37,44.2,44.2,118465.0,43.8179,43.8674,43.6993,43.6993,118465.0
2024-08-19 11:15:00,44.21,44.25,44.18,44.23,61931.0,43.7092,43.7487,43.6795,43.729,61931.0
2024-08-19 11:20:00,44.23,44.26,44.19,44.23,74327.0,43.729,43.7586,43.6894,43.729,74327.0
2024-08-19 11:25:00,44.22,44.3,44.2,44.27,71658.0,43.7191,43.7982,43.6993,43.7685,71658.0
2024-08-19 11:30:00,44.27,44.27,44.12,44.14,69773.0,43.7685,43.7685,43.6202,43.64,69773.0
2024-08-19 11:35:00,44.14,44.17,44.11,44.15,46140.0,43.64,43.6696,43.6103,43.6499,46140.0
2024-08-19 11:40:00,44.16,44.23,44.12,44.2,76602.0,43.6598,43.729,43.6202,43.6993,76602.0
2024-08-19 11:45:00,44.19,44.2,44.13,44.16,31511.0,43.6894,43.6993,43.6301,43.6598,31511.0
2024-08-19 11:50:00,44.16,44.2,44.16,44.19,32032.0,43.6598,43.6993,43.6598,43.6894,32032.0
2024-08-19 11:55:00,44.19,44.2,44.04,44.05,41252.0,43.6894,43.6993,43.5411,43.551,41252.0
2024-08-19 12:00:00,44.05,44.14,44.03,44.1,46945.0,43.551,43.64,43.5312,43.6004,46945.0
2024-08-19 12:05:00,44.11,44.12,44.07,44.08,35359.0,43.6103,43.6202,43.5708,43.5807,35359.0
2024-08-19 12:10:00,44.08,44.2,44.07,44.19,43149.0,43.5807,43.6993,43.5708,43.6894,43149.0
2024-08-19 12:15:00,44.19,44.19,44.08,44.09,48309.0,43.6894,43.6894,43.5807,43.5905,48309.0
2024-08-19 12:20:00,44.09,44.14,44.08,44.08,32349.0,43.5905,43.64,43.5807,43.5807,32349.0
2024-08-19 12:25:00,44.08,44.14,44.07,44.14,35332.0,43.5807,43.64,43.5708,43.64,35332.0
2024-08-19 12:30:00,44.14,44.14,44.07,44.08,44618.0,43.64,43.64,43.5708,43.5807,44618.0
2024-08-19 12:35:00,44.09,44.12,44.07,44.11,24769.0,43.5905,43.6202,43.5708,43.6103,24769.0
2024-08-19 12:40:00,44.11,44.2,44.11,44.18,120765.0,43.6103,43.6993,43.6103,43.6795,120765.0
2024-08-19 12:45:00,44.19,44.22,44.16,44.21,226070.0,43.6894,43.7191,43.6598,43.7092,226070.0
2024-08-19 12:50:00,44.21,44.23,44.17,44.17,67635.0,43.7092,43.729,43.6696,43.6696,67635.0
2024-08-19 12:55:00,44.18,44.24,44.16,44.2,68381.0,43.6795,43.7388,43.6598,43.6993,68381.0
2024-08-19 13:00:00,44.2,44.24,44.15,44.23,64550.0,43.6993,43.7388,43.6499,43.729,64550.0
2024-08-19 13:05:00,44.23,44.26,44.19,44.23,75151.0,43.729,43.7586,43.6894,43.729,75151.0
2024-08-19 13:10:00,44.24,44.25,44.18,44.2,38849.0,43.7388,43.7487,43.6795,43.6993,38849.0
2024-08-19 13:15:00,44.2,44.23,44.19,44.23,45291.0,43.6993,43.729,43.6894,43.729,45291.0
2024-08-19 13:20:00,44.23,44.26,44.21,44.22,48296.0,43.729,43.7586,43.7092,43.7191,48296.0
2024-08-19 13:25:00,44.23,44.26,44.21,44.26,63227.0,43.729,43.7586,43.7092,43.7586,63227.0
2024-08-19 13:30:00,44.26,44.3,44.2,44.26,82895.0,43.7586,43.7982,43.6993,43.7586,82895.0
2024-08-19 13:35:00,44.27,44.32,44.25,44.25,58149.0,43.7685,43.8179,43.7487,43.7487,58149.0
2024-08-19 13:40:00,44.26,44.32,44.25,44.32,36506.0,43.7586,43.8179,43.7487,43.8179,36506.0
2024-08-19 13:45:00,44.32,44.33,44.28,44.33,51577.0,43.8179,43.8278,43.7784,43.8278,51577.0
2024-08-19 13:50:00,44.32,44.33,44.29,44.33,28713.0,43.8179,43.8278,43.7883,43.8278,28713.0
2024-08-19 13:55:00,44.33,44.39,44.29,44.3,201752.0,43.8278,43.8871,43.7883,43.7982,201752.0
2024-08-19 14:00:00,44.3,44.33,44.24,44.3,168652.0,43.7982,43.8278,43.7388,43.7982,168652.0
2024-08-19 14:05:00,44.3,44.31,44.22,44.23,81777.0,43.7982,43.8081,43.7191,43.729,81777.0
2024-08-19 14:10:00,44.23,44.23,44.15,44.16,60681.0,43.729,43.729,43.6499,43.6598,60681.0
2024-08-19 14:15:00,44.15,44.19,44.13,44.16,37605.0,43.6499,43.6894,43.6301,43.6598,37605.0
2024-08-19 14:20:00,44.16,44.22,44.13,44.21,93522.0,43.6598,43.7191,43.6301,43.7092,93522.0
2024-08-19 14:25:00,44.2,44.26,44.18,44.22,52254.0,43.6993,43.7586,43.6795,43.7191,52254.0
2024-08-19 14:30:00,44.22,44.22,44.18,44.22,47849.0,43.7191,43.7191,43.6795,43.7191,47849.0
2024-08-19 14:35:00,44.22,44.25,44.18,44.2,123429.0,43.7191,43.7487,43.6795,43.6993,123429.0
2024-08-19 14:40:00,44.2,44.24,44.2,44.23,53888.0,43.6993,43.7388,43.6993,43.729,53888.0
2024-08-19 14:45:00,44.22,44.22,44.17,44.18,50754.0,43.7191,43.7191,43.6696,43.6795,50754.0
2024-08-19 14:50:00,44.18,44.23,44.14,44.23,93264.0,43.6795,43.729,43.64,43.729,93264.0
2024-08-19 14:55:00,44.23,44.23,44.2,44.22,31752.0,43.729,43.729,43.6993,43.7191,31752.0
2024-08-19 15:00:00,44.22,44.24,44.19,44.2,47571.0,43.7191,43.7388,43.6894,43.6993,47571.0
2024-08-19 15:05:00,44.2,44.23,44.17,44.2,53881.0,43.6993,43.729,43.6696,43.6993,53881.0
2024-08-19 15:10:00,44.21,44.24,44.19,44.22,42102.0,43.7092,43.7388,43.6894,43.7191,42102.0
2024-08-19 15:15:00,44.22,44.24,44.2,44.22,38720.0,43.7191,43.7388,43.6993,43.7191,38720.0
2024-08-19 15:20:00,44.22,44.23,44.19,44.21,99167.0,43.7191,43.729,43.6894,43.7092,99167.0
2024-08-19 15:25:00,44.22,44.26,44.21,44.25,46827.0,43.7191,43.7586,43.7092,43.7487,46827.0
2024-08-19 15:30:00,44.25,44.28,44.22,44.26,59366.0,43.7487,43.7784,43.7191,43.7586,59366.0
2024-08-19 15:35:00,44.26,44.27,44.24,44.25,83583.0,43.7586,43.7685,43.7388,43.7487,83583.0
2024-08-19 15:40:00,44.25,44.26,44.16,44.2,79179.0,43.7487,43.7586,43.6598,43.6993,79179.0
2024-08-19 15:45:00,44.2,44.25,44.17,44.22,132759.0,43.6993,43.7487,43.6696,43.7191,132759.0
2024-08-19 15:50:00,44.22,44.23,44.14,44.19,170350.0,43.7191,43.729,43.64,43.6894,170350.0
2024-08-19 15:55:00,44.19,44.26,44.18,44.25,613820.0,43.6894,43.7586,43.6795,43.7487,613820.0
2024-08-20 09:30:00,44.44,44.64,44.2,44.23,348057.0,43.9366,44.1343,43.6993,43.729,348057.0
2024-08-20 09:35:00,44.23,44.27,44.12,44.19,80841.0,43.729,43.7685,43.6202,43.6894,80841.0
2024-08-20 09:40:00,44.19,44.31,44.19,44.29,96710.0,43.6894,43.8081,43.6894,43.7883,96710.0
2024-08-20 09:45:00,44.29,44.34,44.21,44.24,88254.0,43.7883,43.8377,43.7092,43.7388,88254.0
2024-08-20 09:50:00,44.24,44.29,44.2,44.29,87625.0,43.7388,43.7883,43.6993,43.7883,87625.0
2024-08-20 09:55:00,44.29,44.4,44.21,44.21,108755.0,43.7883,43.897,43.7092,43.7092,108755.0
2024-08-20 10:00:00,44.21,44.25,44.14,44.15,129771.0,43.7092,43.7487,43.64,43.6499,129771.0
2024-08-20 10:05:00,44.15,44.3,44.14,44.25,109135.0,43.6499,43.7982,43.64,43.7487,109135.0
2024-08-20 10:10:00,44.26,44.26,44.13,44.15,161742.0,43.7586,43.7586,43.6301,43.6499,161742.0
2024-08-20 10:15:00,44.16,44.17,43.92,43.95,109157.0,43.6598,43.6696,43.4225,43.4521,109157.0
2024-08-20 10:20:00,43.96,43.96,43.79,43.79,94659.0,43.462,43.462,43.2939,43.2939,94659.0
2024-08-20 10:25:00,43.78,43.82,43.71,43.76,160083.0,43.2841,43.3236,43.2148,43.2643,160083.0
2024-08-20 10:30:00,43.75,43.86,43.74,43.85,100930.0,43.2544,43.3632,43.2445,43.3533,100930.0
2024-08-20 10:35:00,43.85,43.85,43.68,43.68,34550.0,43.3533,43.3533,43.1852,43.1852,34550.0
2024-08-20 10:40:00,43.69,43.74,43.65,43.65,59200.0,43.1951,43.2445,43.1555,43.1555,59200.0
2024-08-20 10:45:00,43.66,43.71,43.62,43.66,109822.0,43.1654,43.2148,43.1259,43.1654,109822.0
2024-08-20 10:50:00,43.66,43.68,43.63,43.64,66892.0,43.1654,43.1852,43.1358,43.1456,66892.0
2024-08-20 10:55:00,43.64,43.73,43.55,43.67,208133.0,43.1456,43.2346,43.0567,43.1753,208133.0
2024-08-20 11:00:00,43.68,43.73,43.6,43.66,48337.0,43.1852,43.2346,43.1061,43.1654,48337.0
2024-08-20 11:05:00,43.65,43.7,43.62,43.65,49205.0,43.1555,43.205,43.1259,43.1555,49205.0
2024-08-20 11:10:00,43.66,43.67,43.51,43.52,65470.0,43.1654,43.1753,43.0171,43.027,65470.0
2024-08-20 11:15:00,43.52,43.57,43.49,43.55,121429.0,43.027,43.0764,42.9973,43.0567,121429.0
2024-08-20 11:20:00,43.55,43.7,43.55,43.7,65175.0,43.0567,43.205,43.0567,43.205,65175.0
2024-08-20 11:25:00,43.69,43.69,43.56,43.63,44001.0,43.1951,43.1951,43.0665,43.1358,44001.0
2024-08-20 11:30:00,43.62,43.69,43.57,43.68,47759.0,43.1259,43.1951,43.0764,43.1852,47759.0
2024-08-20 11:35:00,43.68,43.72,43.64,43.71,38421.0,43.1852,43.2247,43.1456,43.2148,38421.0
2024-08-20 11:40:00,43.7,43.7,43.56,43.56,89214.0,43.205,43.205,43.0665,43.0665,89214.0
2024-08-20 11:45:00,43.55,43.56,43.49,43.54,54613.0,43.0567,43.0665,42.9973,43.0468,54613.0
2024-08-20 11:50:00,43.54,43.61,43.51,43.61,33358.0,43.0468,43.116,43.0171,43.116,33358.0
2024-08-20 11:55:00,43.61,43.63,43.55,43.61,58923.0,43.116,43.1358,43.0567,43.116,58923.0
2024-08-20 12:00:00,43.61,43.64,43.53,43.59,54222.0,43.116,43.1456,43.0369,43.0962,54222.0
2024-08-20 12:05:00,43.59,43.67,43.56,43.66,39792.0,43.0962,43.1753,43.0665,43.1654,39792.0
2024-08-20 12:10:00,43.65,43.67,43.6,43.64,39575.0,43.1555,43.1753,43.1061,43.1456,39575.0
2024-08-20 12:15:00,43.64,43.64,43.54,43.55,39195.0,43.1456,43.1456,43.0468,43.0567,39195.0
2024-08-20 12:20:00,43.54,43.59,43.53,43.59,15537.0,43.0468,43.0962,43.0369,43.0962,15537.0
2024-08-20 12:25:00,43.59,43.62,43.57,43.58,24904.0,43.0962,43.1259,43.0764,43.0863,24904.0
2024-08-20 12:30:00,43.59,43.61,43.51,43.53,28154.0,43.0962,43.116,43.0171,43.0369,28154.0
2024-08-20 12:35:00,43.54,43.64,43.53,43.63,33309.0,43.0468,43.1456,43.0369,43.1358,33309.0
2024-08-20 12:40:00,43.61,43.61,43.54,43.59,31195.0,43.116,43.116,43.0468,43.0962,31195.0
2024-08-20 12:45:00,43.59,43.63,43.56,43.63,25665.0,43.0962,43.1358,43.0665,43.1358,25665.0
2024-08-20 12:50:00,43.63,43.63,43.54,43.57,22814.0,43.1358,43.1358,43.0468,43.0764,22814.0
2024-08-20 12:55:00,43.58,43.61,43.56,43.57,35106.0,43.0863,43.116,43.0665,43.0764,35106.0
2024-08-20 13:00:00,43.55,43.55,43.5,43.5,28255.0,43.0567,43.0567,43.0072,43.0072,28255.0
2024-08-20 13:05:00,43.51,43.61,43.5,43.61,17748.0,43.0171,43.116,43.0072,43.116,17748.0
2024-08-20 13:10:00,43.61,43.61,43.49,43.5,34767.0,43.116,43.116,42.9973,43.0072,34767.0
2024-08-20 13:15:00,43.5,43.56,43.5,43.54,15120.0,43.0072,43.0665,43.0072,43.0468,15120.0
2024-08-20 13:20:00,43.54,43.54,43.51,43.54,30874.0,43.0468,43.0468,43.0171,43.0468,30874.0
2024-08-20 13:25:00,43.54,43.56,43.53,43.55,24043.0,43.0468,43.0665,43.0369,43.0567,24043.0
2024-08-20 13:30:00,43.55,43.55,43.47,43.48,43554.0,43.0567,43.0567,42.9776,42.9875,43554.0
2024-08-20 13:35:00,43.49,43.51,43.46,43.5,40813.0,42.9973,43.0171,42.9677,43.0072,40813.0
2024-08-20 13:40:00,43.49,43.52,43.47,43.51,23441.0,42.9973,43.027,42.9776,43.0171,23441.0
2024-08-20 13:45:00,43.51,43.53,43.48,43.52,37938.0,43.0171,43.0369,42.9875,43.027,37938.0
2024-08-20 13:50:00,43.52,43.53,43.47,43.47,14237.0,43.027,43.0369,42.9776,42.9776,14237.0
2024-08-20 13:55:00,43.48,43.49,43.45,43.47,30683.0,42.9875,42.9973,42.9578,42.9776,30683.0
2024-08-20 14:00:00,43.46,43.54,43.45,43.54,31818.0,42.9677,43.0468,42.9578,43.0468,31818.0
2024-08-20 14:05:00,43.53,43.53,43.49,43.49,22781.0,43.0369,43.0369,42.9973,42.9973,22781.0
2024-08-20 14:10:00,43.5,43.56,43.49,43.54,31819.0,43.0072,43.0665,42.9973,43.0468,31819.0
2024-08-20 14:15:00,43.54,43.59,43.53,43.57,39276.0,43.0468,43.0962,43.0369,43.0764,39276.0
2024-08-20 14:20:00,43.57,43.61,43.56,43.58,25604.0,43.0764,43.116,43.0665,43.0863,25604.0
2024-08-20 14:25:00,43.58,43.6,43.54,43.57,46315.0,43.0863,43.1061,43.0468,43.0764,46315.0
2024-08-20 14:30:00,43.57,43.62,43.56,43.59,19482.0,43.0764,43.1259,43.0665,43.0962,19482.0
2024-08-20 14:35:00,43.58,43.62,43.58,43.62,64251.0,43.0863,43.1259,43.0863,43.1259,64251.0
2024-08-20 14:40:00,43.61,43.66,43.61,43.65,65912.0,43.116,43.1654,43.116,43.1555,65912.0
2024-08-20 14:45:00,43.65,43.65,43.57,43.61,34852.0,43.1555,43.1555,43.0764,43.116,34852.0
2024-08-20 14:50:00,43.61,43.61,43.55,43.57,20986.0,43.116,43.116,43.0567,43.0764,20986.0
2024-08-20 14:55:00,43.57,43.59,43.54,43.54,29220.0,43.0764,43.0962,43.0468,43.0468,29220.0
2024-08-20 15:00:00,43.54,43.55,43.47,43.48,128126.0,43.0468,43.0567,42.9776,42.9875,128126.0
2024-08-20 15:05:00,43.48,43.49,43.41,43.43,78110.0,42.9875,42.9973,42.9182,42.938,78110.0
2024-08-20 15:10:00,43.43,43.46,43.42,43.44,52954.0,42.938,42.9677,42.9281,42.9479,52954.0
2024-08-20 15:15:00,43.45,43.45,43.4,43.41,73091.0,42.9578,42.9578,42.9084,42.9182,73091.0
2024-08-20 15:20:00,43.4,43.45,43.4,43.43,36360.0,42.9084,42.9578,42.9084,42.938,36360.0
2024-08-20 15:25:00,43.44,43.5,43.43,43.46,60760.0,42.9479,43.0072,42.938,42.9677,60760.0
2024-08-20 15:30:00,43.45,43.5,43.45,43.48,50868.0,42.9578,43.0072,42.9578,42.9875,50868.0
2024-08-20 15:35:00,43.48,43.5,43.45,43.48,51093.0,42.9875,43.0072,42.9578,42.9875,51093.0
2024-08-20 15:40:00,43.48,43.48,43.42,43.42,43337.0,42.9875,42.9875,42.9281,42.9281,43337.0
2024-08-20 15:45:00,43.43,43.46,43.4,43.45,76053.0,42.938,42.9677,42.9084,42.9578,76053.0
2024-08-20 15:50:00,43.45,43.49,43.39,43.42,205712.0,42.9578,42.9973,42.8985,42.9281,205712.0
2024-08-20 15:55:00,43.42,43.53,43.42,43.52,385843.0,42.9281,43.0369,42.9281,43.027,385843.0
2024-08-21 09:30:00,44.03,44.12,43.76,43.8,188165.0,43.5312,43.6202,43.2643,43.3038,188165.0
2024-08-21 09:35:00,43.81,43.98,43.81,43.9,68160.0,43.3137,43.4818,43.3137,43.4027,68160.0
2024-08-21 09:40:00,43.89,43.89,43.69,43.73,45758.0,43.3928,43.3928,43.1951,43.2346,45758.0
2024-08-21 09:45:00,43.73,43.76,43.63,43.7,55392.0,43.2346,43.2643,43.1358,43.205,55392.0
2024-08-21 09:50:00,43.7,43.72,43.51,43.58,106173.0,43.205,43.2247,43.0171,43.0863,106173.0
2024-08-21 09:55:00,43.59,43.74,43.59,43.64,84798.0,43.0962,43.2445,43.0962,43.1456,84798.0
2024-08-21 10:00:00,43.64,43.75,43.57,43.71,66286.0,43.1456,43.2544,43.0764,43.2148,66286.0
2024-08-21 10:05:00,43.7,43.75,43.59,43.62,70867.0,43.205,43.2544,43.0962,43.1259,70867.0
2024-08-21 10:10:00,43.61,43.68,43.57,43.58,68621.0,43.116,43.1852,43.0764,43.0863,68621.0
2024-08-21 10:15:00,43.58,43.6,43.47,43.58,70740.0,43.0863,43.1061,42.9776,43.0863,70740.0
2024-08-21 10:20:00,43.59,43.62,43.55,43.59,28292.0,43.0962,43.1259,43.0567,43.0962,28292.0
2024-08-21 10:25:00,43.59,43.7,43.59,43.64,18598.0,43.0962,43.205,43.0962,43.1456,18598.0
2024-08-21 10:30:00,43.65,43.68,43.6,43.65,33310.0,43.1555,43.1852,43.1061,43.1555,33310.0
2024-08-21 10:35:00,43.62,43.73,43.59,43.71,34570.0,43.1259,43.2346,43.0962,43.2148,34570.0
2024-08-21 10:40:00,43.7,43.86,43.69,43.86,39533.0,43.205,43.3632,43.1951,43.3632,39533.0
2024-08-21 10:45:00,43.86,43.87,43.72,43.74,46838.0,43.3632,43.373,43.2247,43.2445,46838.0
2024-08-21 10:50:00,43.74,43.74,43.55,43.56,130255.0,43.2445,43.2445,43.0567,43.0665,130255.0
2024-08-21 10:55:00,43.56,43.65,43.53,43.61,52067.0,43.0665,43.1555,43.0369,43.116,52067.0
2024-08-21 11:00:00,43.61,43.65,43.59,43.61,34709.0,43.116,43.1555,43.0962,43.116,34709.0
2024-08-21 11:05:00,43.62,43.73,43.61,43.67,61360.0,43.1259,43.2346,43.116,43.1753,61360.0
2024-08-21 11:10:00,43.67,43.75,43.65,43.72,53639.0,43.1753,43.2544,43.1555,43.2247,53639.0
2024-08-21 11:15:00,43.72,43.87,43.72,43.8,63076.0,43.2247,43.373,43.2247,43.3038,63076.0
2024-08-21 11:20:00,43.81,43.84,43.79,43.83,62950.0,43.3137,43.3434,43.2939,43.3335,62950.0
2024-08-21 11:25:00,43.83,43.85,43.78,43.81,35239.0,43.3335,43.3533,43.2841,43.3137,35239.0
2024-08-21 11:30:00,43.8,43.83,43.77,43.8,35448.0,43.3038,43.3335,43.2742,43.3038,35448.0
2024-08-21 11:35:00,43.8,43.85,43.79,43.8,25493.0,43.3038,43.3533,43.2939,43.3038,25493.0
2024-08-21 11:40:00,43.81,43.84,43.79,43.8,33300.0,43.3137,43.3434,43.2939,43.3038,33300.0
2024-08-21 11:45:00,43.8,43.86,43.72,43.75,55007.0,43.3038,43.3632,43.2247,43.2544,55007.0
2024-08-21 11:50:00,43.75,43.76,43.69,43.72,85769.0,43.2544,43.2643,43.1951,43.2247,85769.0
2024-08-21 11:55:00,43.72,43.74,43.68,43.71,32591.0,43.2247,43.2445,43.1852,43.2148,32591.0
2024-08-21 12:00:00,43.71,43.71,43.61,43.65,41950.0,43.2148,43.2148,43.116,43.1555,41950.0
2024-08-21 12:05:00,43.65,43.74,43.64,43.69,57323.0,43.1555,43.2445,43.1456,43.1951,57323.0
2024-08-21 12:10:00,43.69,43.71,43.65,43.71,47083.0,43.1951,43.2148,43.1555,43.2148,47083.0
2024-08-21 12:15:00,43.72,43.83,43.68,43.83,100521.0,43.2247,43.3335,43.1852,43.3335,100521.0
2024-08-21 12:20:00,43.82,43.88,43.82,43.87,68275.0,43.3236,43.3829,43.3236,43.373,68275.0
2024-08-21 12:25:00,43.87,43.88,43.81,43.82,43355.0,43.373,43.3829,43.3137,43.3236,43355.0
2024-08-21 12:30:00,43.82,43.84,43.78,43.8,46067.0,43.3236,43.3434,43.2841,43.3038,46067.0
2024-08-21 12:35:00,43.8,43.82,43.78,43.82,25971.0,43.3038,43.3236,43.2841,43.3236,25971.0
2024-08-21 12:40:00,43.82,43.84,43.76,43.77,26664.0,43.3236,43.3434,43.2643,43.2742,26664.0
2024-08-21 12:45:00,43.77,43.8,43.76,43.78,33050.0,43.2742,43.3038,43.2643,43.2841,33050.0
2024-08-21 12:50:00,43.78,43.83,43.78,43.83,29315.0,43.2841,43.3335,43.2841,43.3335,29315.0
2024-08-21 12:55:00,43.83,43.84,43.79,43.81,19280.0,43.3335,43.3434,43.2939,43.3137,19280.0
2024-08-21 13:00:00,43.81,43.86,43.81,43.85,23813.0,43.3137,43.3632,43.3137,43.3533,23813.0
2024-08-21 13:05:00,43.86,43.89,43.81,43.89,27964.0,43.3632,43.3928,43.3137,43.3928,27964.0
2024-08-21 13:10:00,43.88,43.89,43.84,43.84,24065.0,43.3829,43.3928,43.3434,43.3434,24065.0
2024-08-21 13:15:00,43.84,43.86,43.8,43.86,18221.0,43.3434,43.3632,43.3038,43.3632,18221.0
2024-08-21 13:20:00,43.86,43.9,43.85,43.88,28188.0,43.3632,43.4027,43.3533,43.3829,28188.0
2024-08-21 13:25:00,43.87,43.87,43.83,43.86,10215.0,43.373,43.373,43.3335,43.3632,10215.0
2024-08-21 13:30:00,43.86,43.9,43.85,43.9,15056.0,43.3632,43.4027,43.3533,43.4027,15056.0
2024-08-21 13:35:00,43.88,43.89,43.86,43.89,13580.0,43.3829,43.3928,43.3632,43.3928,13580.0
2024-08-21 13:40:00,43.89,43.89,43.83,43.84,24992.0,43.3928,43.3928,43.3335,43.3434,24992.0
2024-08-21 13:45:00,43.85,43.93,43.85,43.91,27605.0,43.3533,43.4324,43.3533,43.4126,27605.0
2024-08-21 13:50:00,43.91,43.92,43.86,43.87,26536.0,43.4126,43.4225,43.3632,43.373,26536.0
2024-08-21 13:55:00,43.87,43.88,43.83,43.83,12086.0,43.373,43.3829,43.3335,43.3335,12086.0
2024-08-21 14:00:00,43.84,43.92,43.84,43.89,47783.0,43.3434,43.4225,43.3434,43.3928,47783.0
2024-08-21 14:05:00,43.89,43.89,43.83,43.84,32431.0,43.3928,43.3928,43.3335,43.3434,32431.0
2024-08-21 14:10:00,43.84,43.89,43.83,43.88,19810.0,43.3434,43.3928,43.3335,43.3829,19810.0
2024-08-21 14:15:00,43.88,43.97,43.87,43.92,37330.0,43.3829,43.4719,43.373,43.4225,37330.0
2024-08-21 14:20:00,43.92,43.93,43.88,43.9,22035.0,43.4225,43.4324,43.3829,43.4027,22035.0
2024-08-21 14:25:00,43.9,43.98,43.89,43.96,70414.0,43.4027,43.4818,43.3928,43.462,70414.0
2024-08-21 14:30:00,43.95,44.0,43.95,43.97,38264.0,43.4521,43.5016,43.4521,43.4719,38264.0
2024-08-21 14:35:00,43.97,43.97,43.85,43.89,45424.0,43.4719,43.4719,43.3533,43.3928,45424.0
2024-08-21 14:40:00,43.9,43.93,43.87,43.89,30101.0,43.4027,43.4324,43.373,43.3928,30101.0
2024-08-21 14:45:00,43.89,43.91,43.84,43.9,27004.0,43.3928,43.4126,43.3434,43.4027,27004.0
2024-08-21 14:50:00,43.9,43.97,43.89,43.96,47065.0,43.4027,43.4719,43.3928,43.462,47065.0
2024-08-21 14:55:00,43.97,43.97,43.93,43.94,21790.0,43.4719,43.4719,43.4324,43.4422,21790.0
2024-08-21 15:00:00,43.94,43.94,43.87,43.88,29103.0,43.4422,43.4422,43.373,43.3829,29103.0
2024-08-21 15:05:00,43.88,43.89,43.79,43.82,29130.0,43.3829,43.3928,43.2939,43.3236,29130.0
2024-08-21 15:10:00,43.82,43.86,43.81,43.86,19022.0,43.3236,43.3632,43.3137,43.3632,19022.0
2024-08-21 15:15:00,43.84,43.88,43.82,43.84,16810.0,43.3434,43.3829,43.3236,43.3434,16810.0
2024-08-21 15:20:00,43.84,43.84,43.77,43.81,32209.0,43.3434,43.3434,43.2742,43.3137,32209.0
2024-08-21 15:25:00,43.8,43.88,43.79,43.87,17373.0,43.3038,43.3829,43.2939,43.373,17373.0
2024-08-21 15:30:00,43.86,43.87,43.83,43.86,50661.0,43.3632,43.373,43.3335,43.3632,50661.0
2024-08-21 15:35:00,43.85,43.87,43.83,43.87,40790.0,43.3533,43.373,43.3335,43.373,40790.0
2024-08-21 15:40:00,43.87,43.89,43.84,43.86,35346.0,43.373,43.3928,43.3434,43.3632,35346.0
2024-08-21 15:45:00,43.86,43.9,43.85,43.89,64278.0,43.3632,43.4027,43.3533,43.3928,64278.0
2024-08-21 15:50:00,43.9,43.94,43.82,43.83,153862.0,43.4027,43.4422,43.3236,43.3335,153862.0
2024-08-21 15:55:00,43.84,43.93,43.83,43.87,374863.0,43.3434,43.4324,43.3335,43.373,374863.0
2024-08-22 09:30:00,43.6,43.63,43.3,43.38,206308.0,43.1061,43.1358,42.8095,42.8886,206308.0
2024-08-22 09:35:00,43.38,43.59,43.36,43.57,95997.0,42.8886,43.0962,42.8688,43.0764,95997.0
2024-08-22 09:40:00,43.57,43.69,43.55,43.64,88934.0,43.0764,43.1951,43.0567,43.1456,88934.0
2024-08-22 09:45:00,43.65,43.68,43.43,43.47,74414.0,43.1555,43.1852,42.938,42.9776,74414.0
2024-08-22 09:50:00,43.47,43.49,43.29,43.37,68515.0,42.9776,42.9973,42.7996,42.8787,68515.0
2024-08-22 09:55:00,43.37,43.4,43.26,43.38,139566.0,42.8787,42.9084,42.7699,42.8886,139566.0
2024-08-22 10:00:00,43.37,43.37,43.19,43.21,115852.0,42.8787,42.8787,42.7007,42.7205,115852.0
2024-08-22 10:05:00,43.21,43.22,43.01,43.09,132444.0,42.7205,42.7304,42.5228,42.6019,132444.0
2024-08-22 10:10:00,43.09,43.21,43.07,43.14,64331.0,42.6019,42.7205,42.5821,42.6513,64331.0
2024-08-22 10:15:00,43.13,43.17,43.1,43.1,41187.0,42.6414,42.681,42.6118,42.6118,41187.0
2024-08-22 10:20:00,43.09,43.15,43.04,43.14,59217.0,42.6019,42.6612,42.5524,42.6513,59217.0
2024-08-22 10:25:00,43.15,43.23,43.15,43.16,45287.0,42.6612,42.7403,42.6612,42.6711,45287.0
2024-08-22 10:30:00,43.15,43.2,43.12,43.14,42939.0,42.6612,42.7106,42.6315,42.6513,42939.0
2024-08-22 10:35:00,43.15,43.22,43.13,43.21,64384.0,42.6612,42.7304,42.6414,42.7205,64384.0
2024-08-22 10:40:00,43.2,43.23,43.13,43.15,88202.0,42.7106,42.7403,42.6414,42.6612,88202.0
2024-08-22 10:45:00,43.16,43.28,43.15,43.27,105408.0,42.6711,42.7897,42.6612,42.7798,105408.0
2024-08-22 10:50:00,43.28,43.37,43.25,43.36,68782.0,42.7897,42.8787,42.7601,42.8688,68782.0
2024-08-22 10:55:00,43.35,43.39,43.3,43.33,47317.0,42.8589,42.8985,42.8095,42.8392,47317.0
2024-08-22 11:00:00,43.33,43.39,43.32,43.32,41414.0,42.8392,42.8985,42.8293,42.8293,41414.0
2024-08-22 11:05:00,43.31,43.35,43.27,43.3,38991.0,42.8194,42.8589,42.7798,42.8095,38991.0
2024-08-22 11:10:00,43.31,43.31,43.26,43.3,33176.0,42.8194,42.8194,42.7699,42.8095,33176.0
2024-08-22 11:15:00,43.29,43.29,43.19,43.19,37463.0,42.7996,42.7996,42.7007,42.7007,37463.0
2024-08-22 11:20:00,43.18,43.26,43.17,43.25,43579.0,42.6909,42.7699,42.681,42.7601,43579.0
2024-08-22 11:25:00,43.25,43.27,43.23,43.26,35786.0,42.7601,42.7798,42.7403,42.7699,35786.0
2024-08-22 11:30:00,43.26,43.33,43.23,43.31,36148.0,42.7699,42.8392,42.7403,42.8194,36148.0
2024-08-22 11:35:00,43.3,43.36,43.3,43.33,43109.0,42.8095,42.8688,42.8095,42.8392,43109.0
2024-08-22 11:40:00,43.33,43.45,43.32,43.35,60722.0,42.8392,42.9578,42.8293,42.8589,60722.0
2024-08-22 11:45:00,43.35,43.44,43.34,43.35,34323.0,42.8589,42.9479,42.849,42.8589,34323.0
2024-08-22 11:50:00,43.36,43.44,43.34,43.34,36305.0,42.8688,42.9479,42.849,42.849,36305.0
2024-08-22 11:55:00,43.34,43.41,43.3,43.35,39174.0,42.849,42.9182,42.8095,42.8589,39174.0
2024-08-22 12:00:00,43.36,43.43,43.36,43.43,33815.0,42.8688,42.938,42.8688,42.938,33815.0
2024-08-22 12:05:00,43.42,43.49,43.38,43.47,32334.0,42.9281,42.9973,42.8886,42.9776,32334.0
2024-08-22 12:10:00,43.47,43.48,43.4,43.44,49353.0,42.9776,42.9875,42.9084,42.9479,49353.0
2024-08-22 12:15:00,43.44,43.46,43.41,43.45,30607.0,42.9479,42.9677,42.9182,42.9578,30607.0
2024-08-22 12:20:00,43.45,43.53,43.45,43.5,41065.0,42.9578,43.0369,42.9578,43.0072,41065.0
2024-08-22 12:25:00,43.5,43.58,43.49,43.54,22997.0,43.0072,43.0863,42.9973,43.0468,22997.0
2024-08-22 12:30:00,43.54,43.55,43.48,43.52,33649.0,43.0468,43.0567,42.9875,43.027,33649.0
2024-08-22 12:35:00,43.52,43.58,43.51,43.54,162565.0,43.027,43.0863,43.0171,43.0468,162565.0
2024-08-22 12:40:00,43.53,43.57,43.5,43.51,45680.0,43.0369,43.0764,43.0072,43.0171,45680.0
2024-08-22 12:45:00,43.52,43.53,43.46,43.46,36078.0,43.027,43.0369,42.9677,42.9677,36078.0
2024-08-22 12:50:00,43.47,43.49,43.33,43.34,60709.0,42.9776,42.9973,42.8392,42.849,60709.0
2024-08-22 12:55:00,43.34,43.39,43.32,43.37,32409.0,42.849,42.8985,42.8293,42.8787,32409.0
2024-08-22 13:00:00,43.37,43.39,43.32,43.35,37661.0,42.8787,42.8985,42.8293,42.8589,37661.0
2024-08-22 13:05:00,43.35,43.4,43.31,43.4,41215.0,42.8589,42.9084,42.8194,42.9084,41215.0
2024-08-22 13:10:00,43.39,43.48,43.38,43.41,34338.0,42.8985,42.9875,42.8886,42.9182,34338.0
2024-08-22 13:15:00,43.42,43.46,43.41,43.43,32751.0,42.9281,42.9677,42.9182,42.938,32751.0
2024-08-22 13:20:00,43.44,43.46,43.41,43.41,29316.0,42.9479,42.9677,42.9182,42.9182,29316.0
2024-08-22 13:25:00,43.41,43.44,43.38,43.41,25533.0,42.9182,42.9479,42.8886,42.9182,25533.0
2024-08-22 13:30:00,43.4,43.41,43.29,43.34,51545.0,42.9084,42.9182,42.7996,42.849,51545.0
2024-08-22 13:35:00,43.34,43.4,43.33,43.39,28385.0,42.849,42.9084,42.8392,42.8985,28385.0
2024-08-22 13:40:00,43.38,43.43,43.35,43.36,70291.0,42.8886,42.938,42.8589,42.8688,70291.0
2024-08-22 13:45:00,43.35,43.38,43.29,43.31,40185.0,42.8589,42.8886,42.7996,42.8194,40185.0
2024-08-22 13:50:00,43.3,43.35,43.26,43.27,31866.0,42.8095,42.8589,42.7699,42.7798,31866.0
2024-08-22 13:55:00,43.27,43.29,43.24,43.29,36050.0,42.7798,42.7996,42.7502,42.7996,36050.0
2024-08-22 14:00:00,43.29,43.3,43.23,43.23,32311.0,42.7996,42.8095,42.7403,42.7403,32311.0
2024-08-22 14:05:00,43.24,43.32,43.24,43.32,30324.0,42.7502,42.8293,42.7502,42.8293,30324.0
2024-08-22 14:10:00,43.31,43.33,43.26,43.3,66120.0,42.8194,42.8392,42.7699,42.8095,66120.0
2024-08-22 14:15:00,43.3,43.33,43.26,43.32,41548.0,42.8095,42.8392,42.7699,42.8293,41548.0
2024-08-22 14:20:00,43.31,43.41,43.31,43.37,44212.0,42.8194,42.9182,42.8194,42.8787,44212.0
2024-08-22 14:25:00,43.37,43.38,43.34,43.36,27997.0,42.8787,42.8886,42.849,42.8688,27997.0
2024-08-22 14:30:00,43.36,43.4,43.33,43.39,26782.0,42.8688,42.9084,42.8392,42.8985,26782.0
2024-08-22 14:35:00,43.39,43.4,43.34,43.35,44636.0,42.8985,42.9084,42.849,42.8589,44636.0
2024-08-22 14:40:00,43.35,43.37,43.33,43.36,39223.0,42.8589,42.8787,42.8392,42.8688,39223.0
2024-08-22 14:45:00,43.36,43.42,43.35,43.38,35694.0,42.8688,42.9281,42.8589,42.8886,35694.0
2024-08-22 14:50:00,43.38,43.4,43.36,43.39,33567.0,42.8886,42.9084,42.8688,42.8985,33567.0
2024-08-22 14:55:00,43.39,43.4,43.3,43.32,34348.0,42.8985,42.9084,42.8095,42.8293,34348.0
2024-08-22 15:00:00,43.32,43.41,43.31,43.39,40461.0,42.8293,42.9182,42.8194,42.8985,40461.0
2024-08-22 15:05:00,43.38,43.4,43.35,43.37,73812.0,42.8886,42.9084,42.8589,42.8787,73812.0
2024-08-22 15:10:00,43.38,43.4,43.36,43.38,37078.0,42.8886,42.9084,42.8688,42.8886,37078.0
2024-08-22 15:15:00,43.38,43.4,43.32,43.34,44592.0,42.8886,42.9084,42.8293,42.849,44592.0
2024-08-22 15:20:00,43.34,43.35,43.27,43.27,71305.0,42.849,42.8589,42.7798,42.7798,71305.0
2024-08-22 15:25:00,43.27,43.32,43.24,43.24,67579.0,42.7798,42.8293,42.7502,42.7502,67579.0
2024-08-22 15:30:00,43.25,43.29,43.21,43.22,56610.0,42.7601,42.7996,42.7205,42.7304,56610.0
2024-08-22 15:35:00,43.22,43.27,43.18,43.23,58243.0,42.7304,42.7798,42.6909,42.7403,58243.0
2024-08-22 15:40:00,43.24,43.27,43.22,43.23,67389.0,42.7502,42.7798,42.7304,42.7403,67389.0
2024-08-22 15:45:00,43.22,43.28,43.2,43.26,79141.0,42.7304,42.7897,42.7106,42.7699,79141.0
2024-08-22 15:50:00,43.27,43.28,43.16,43.26,184301.0,42.7798,42.7897,42.6711,42.7699,184301.0
2024-08-22 15:55:00,43.26,43.31,43.2,43.3,633883.0,42.7699,42.8194,42.7106,42.8095,633883.0
2024-08-23 09:30:00,43.7,43.76,43.6,43.74,121987.0,43.205,43.2643,43.1061,43.2445,121987.0
2024-08-23 09:35:00,43.71,43.78,43.66,43.76,26273.0,43.2148,43.2841,43.1654,43.2643,26273.0
2024-08-23 09:40:00,43.78,43.86,43.71,43.82,55001.0,43.2841,43.3632,43.2148,43.3236,55001.0
2024-08-23 09:45:00,43.83,43.86,43.71,43.75,43090.0,43.3335,43.3632,43.2148,43.2544,43090.0
2024-08-23 09:50:00,43.75,43.78,43.7,43.75,53483.0,43.2544,43.2841,43.205,43.2544,53483.0
2024-08-23 09:55:00,43.75,43.81,43.67,43.81,92346.0,43.2544,43.3137,43.1753,43.3137,92346.0
2024-08-23 10:00:00,43.82,44.32,43.82,44.32,179967.0,43.3236,43.8179,43.3236,43.8179,179967.0
2024-08-23 10:05:00,44.33,44.35,44.21,44.34,218359.0,43.8278,43.8476,43.7092,43.8377,218359.0
2024-08-23 10:10:00,44.35,44.41,44.3,44.32,136581.0,43.8476,43.9069,43.7982,43.8179,136581.0
2024-08-23 10:15:00,44.31,44.32,43.93,43.98,83127.0,43.8081,43.8179,43.4324,43.4818,83127.0
2024-08-23 10:20:00,43.98,44.17,43.94,44.16,54683.0,43.4818,43.6696,43.4422,43.6598,54683.0
2024-08-23 10:25:00,44.15,44.17,44.06,44.16,85049.0,43.6499,43.6696,43.5609,43.6598,85049.0
2024-08-23 10:30:00,44.16,44.25,44.14,44.22,75118.0,43.6598,43.7487,43.64,43.7191,75118.0
2024-08-23 10:35:00,44.23,44.26,44.11,44.15,169133.0,43.729,43.7586,43.6103,43.6499,169133.0
2024-08-23 10:40:00,44.14,44.36,44.07,44.36,147279.0,43.64,43.8575,43.5708,43.8575,147279.0
2024-08-23 10:45:00,44.36,44.37,44.1,44.12,193833.0,43.8575,43.8674,43.6004,43.6202,193833.0
2024-08-23 10:50:00,44.12,44.18,44.01,44.17,97910.0,43.6202,43.6795,43.5115,43.6696,97910.0
2024-08-23 10:55:00,44.18,44.34,44.16,44.33,77950.0,43.6795,43.8377,43.6598,43.8278,77950.0
2024-08-23 11:00:00,44.32,44.42,44.28,44.42,88512.0,43.8179,43.9168,43.7784,43.9168,88512.0
2024-08-23 11:05:00,44.42,44.47,44.4,44.43,85834.0,43.9168,43.9662,43.897,43.9267,85834.0
2024-08-23 11:10:00,44.42,44.52,44.36,44.48,128788.0,43.9168,44.0157,43.8575,43.9761,128788.0
2024-08-23 11:15:00,44.5,44.52,44.42,44.43,71743.0,43.9959,44.0157,43.9168,43.9267,71743.0
2024-08-23 11:20:00,44.42,44.46,44.35,44.39,68640.0,43.9168,43.9564,43.8476,43.8871,68640.0
2024-08-23 11:25:00,44.4,44.47,44.39,44.43,43912.0,43.897,43.9662,43.8871,43.9267,43912.0
2024-08-23 11:30:00,44.42,44.44,44.34,44.36,39355.0,43.9168,43.9366,43.8377,43.8575,39355.0
2024-08-23 11:35:00,44.36,44.45,44.35,44.38,62375.0,43.8575,43.9465,43.8476,43.8773,62375.0
2024-08-23 11:40:00,44.39,44.43,44.25,44.27,71847.0,43.8871,43.9267,43.7487,43.7685,71847.0
2024-08-23 11:45:00,44.28,44.29,44.16,44.21,55925.0,43.7784,43.7883,43.6598,43.7092,55925.0
2024-08-23 11:50:00,44.21,44.22,44.13,44.14,51039.0,43.7092,43.7191,43.6301,43.64,51039.0
2024-08-23 11:55:00,44.15,44.2,44.12,44.14,48473.0,43.6499,43.6993,43.6202,43.64,48473.0
2024-08-23 12:00:00,44.15,44.16,44.1,44.14,40618.0,43.6499,43.6598,43.6004,43.64,40618.0
2024-08-23 12:05:00,44.16,44.23,44.1,44.21,45602.0,43.6598,43.729,43.6004,43.7092,45602.0
2024-08-23 12:10:00,44.23,44.24,44.16,44.19,53743.0,43.729,43.7388,43.6598,43.6894,53743.0
2024-08-23 12:15:00,44.19,44.21,44.12,44.2,87425.0,43.6894,43.7092,43.6202,43.6993,87425.0
2024-08-23 12:20:00,44.2,44.21,44.16,44.18,16358.0,43.6993,43.7092,43.6598,43.6795,16358.0
2024-08-23 12:25:00,44.18,44.32,44.13,44.26,215334.0,43.6795,43.8179,43.6301,43.7586,215334.0
2024-08-23 12:30:00,44.26,44.5,44.25,44.48,95461.0,43.7586,43.9959,43.7487,43.9761,95461.0
2024-08-23 12:35:00,44.48,44.51,44.37,44.38,84041.0,43.9761,44.0058,43.8674,43.8773,84041.0
2024-08-23 12:40:00,44.38,44.39,44.22,44.27,76419.0,43.8773,43.8871,43.7191,43.7685,76419.0
2024-08-23 12:45:00,44.27,44.34,44.23,44.32,48301.0,43.7685,43.8377,43.729,43.8179,48301.0
2024-08-23 12:50:00,44.31,44.41,44.31,44.38,43370.0,43.8081,43.9069,43.8081,43.8773,43370.0
2024-08-23 12:55:00,44.38,44.44,44.38,44.41,26785.0,43.8773,43.9366,43.8773,43.9069,26785.0
2024-08-23 13:00:00,44.41,44.42,44.35,44.4,41026.0,43.9069,43.9168,43.8476,43.897,41026.0
2024-08-23 13:05:00,44.4,44.46,44.39,44.45,44482.0,43.897,43.9564,43.8871,43.9465,44482.0
2024-08-23 13:10:00,44.45,44.46,44.38,44.4,76724.0,43.9465,43.9564,43.8773,43.897,76724.0
2024-08-23 13:15:00,44.4,44.47,44.4,44.42,71941.0,43.897,43.9662,43.897,43.9168,71941.0
2024-08-23 13:20:00,44.43,44.48,44.39,44.45,53193.0,43.9267,43.9761,43.8871,43.9465,53193.0
2024-08-23 13:25:00,44.45,44.53,44.43,44.52,55176.0,43.9465,44.0256,43.9267,44.0157,55176.0
2024-08-23 13:30:00,44.52,44.57,44.51,44.57,47898.0,44.0157,44.0651,44.0058,44.0651,47898.0
2024-08-23 13:35:00,44.57,44.58,44.54,44.58,43143.0,44.0651,44.075,44.0354,44.075,43143.0
2024-08-23 13:40:00,44.58,44.61,44.56,44.6,37834.0,44.075,44.1047,44.0552,44.0948,37834.0
2024-08-23 13:45:00,44.61,44.62,44.54,44.57,62596.0,44.1047,44.1145,44.0354,44.0651,62596.0
2024-08-23 13:50:00,44.57,44.59,44.54,44.57,51070.0,44.0651,44.0849,44.0354,44.0651,51070.0
2024-08-23 13:55:00,44.57,44.62,44.56,44.58,79519.0,44.0651,44.1145,44.0552,44.075,79519.0
2024-08-23 14:00:00,44.59,44.64,44.58,44.63,51369.0,44.0849,44.1343,44.075,44.1244,51369.0
2024-08-23 14:05:00,44.63,44.64,44.59,44.61,61631.0,44.1244,44.1343,44.0849,44.1047,61631.0
2024-08-23 14:10:00,44.61,44.66,44.59,44.66,75137.0,44.1047,44.1541,44.0849,44.1541,75137.0
2024-08-23 14:15:00,44.65,44.69,44.65,44.67,39198.0,44.1442,44.1837,44.1442,44.164,39198.0
2024-08-23 14:20:00,44.68,44.68,44.6,44.64,66033.0,44.1739,44.1739,44.0948,44.1343,66033.0
2024-08-23 14:25:00,44.64,44.68,44.61,44.66,63556.0,44.1343,44.1739,44.1047,44.1541,63556.0
2024-08-23 14:30:00,44.66,44.67,44.64,44.65,59465.0,44.1541,44.164,44.1343,44.1442,59465.0
2024-08-23 14:35:00,44.66,44.7,44.61,44.62,51897.0,44.1541,44.1936,44.1047,44.1145,51897.0
2024-08-23 14:40:00,44.62,44.62,44.55,44.59,98958.0,44.1145,44.1145,44.0453,44.0849,98958.0
2024-08-23 14:45:00,44.58,44.66,44.58,44.62,38017.0,44.075,44.1541,44.075,44.1145,38017.0
2024-08-23 14:50:00,44.61,44.68,44.6,44.66,45766.0,44.1047,44.1739,44.0948,44.1541,45766.0
2024-08-23 14:55:00,44.66,44.69,44.64,44.66,63652.0,44.1541,44.1837,44.1343,44.1541,63652.0
2024-08-23 15:00:00,44.65,44.65,44.55,44.62,209022.0,44.1442,44.1442,44.0453,44.1145,209022.0
2024-08-23 15:05:00,44.62,44.71,44.62,44.71,65135.0,44.1145,44.2035,44.1145,44.2035,65135.0
2024-08-23 15:10:00,44.71,44.76,44.69,44.72,135247.0,44.2035,44.253,44.1837,44.2134,135247.0
2024-08-23 15:15:00,44.72,44.74,44.69,44.73,92164.0,44.2134,44.2332,44.1837,44.2233,92164.0
2024-08-23 15:20:00,44.75,44.79,44.72,44.78,124459.0,44.2431,44.2826,44.2134,44.2727,124459.0
2024-08-23 15:25:00,44.78,44.82,44.75,44.8,116674.0,44.2727,44.3123,44.2431,44.2925,116674.0
2024-08-23 15:30:00,44.8,44.82,44.72,44.77,120606.0,44.2925,44.3123,44.2134,44.2628,120606.0
2024-08-23 15:35:00,44.78,44.81,44.76,44.78,78195.0,44.2727,44.3024,44.253,44.2727,78195.0
2024-08-23 15:40:00,44.77,44.78,44.66,44.67,141485.0,44.2628,44.2727,44.1541,44.164,141485.0
2024-08-23 15:45:00,44.66,44.73,44.6,44.68,166371.0,44.1541,44.2233,44.0948,44.1739,166371.0
2024-08-23 15:50:00,44.68,44.76,44.65,44.72,206236.0,44.1739,44.253,44.1442,44.2134,206236.0
2024-08-23 15:55:00,44.73,44.79,44.65,44.65,610844.0,44.2233,44.2826,44.1442,44.1442,610844.0
2024-08-26 09:30:00,45.6,45.7,45.23,45.24,29333.0,45.0834,45.1823,44.7176,44.7275,29333.0
2024-08-26 09:35:00,45.28,45.95,45.25,45.84,530511.0,44.7671,45.4295,44.7374,45.3207,530511.0
2024-08-26 09:40:00,45.85,45.92,45.58,45.76,186511.0,45.3306,45.3998,45.0637,45.2416,186511.0
2024-08-26 09:45:00,45.77,45.94,45.76,45.93,312986.0,45.2515,45.4196,45.2416,45.4097,312986.0
2024-08-26 09:50:00,45.93,45.94,45.82,45.82,137377.0,45.4097,45.4196,45.3009,45.3009,137377.0
2024-08-26 09:55:00,45.82,46.01,45.82,45.93,180325.0,45.3009,45.4888,45.3009,45.4097,180325.0
2024-08-26 10:00:00,45.93,45.93,45.71,45.74,143435.0,45.4097,45.4097,45.1922,45.2219,143435.0
2024-08-26 10:05:00,45.75,45.79,45.64,45.73,157758.0,45.2317,45.2713,45.123,45.212,157758.0
2024-08-26 10:10:00,45.73,45.74,45.65,45.71,175309.0,45.212,45.2219,45.1329,45.1922,175309.0
2024-08-26 10:15:00,45.71,45.78,45.65,45.69,155833.0,45.1922,45.2614,45.1329,45.1724,155833.0
2024-08-26 10:20:00,45.69,45.71,45.54,45.6,131142.0,45.1724,45.1922,45.0241,45.0834,131142.0
2024-08-26 10:25:00,45.59,45.71,45.57,45.62,76047.0,45.0736,45.1922,45.0538,45.1032,76047.0
2024-08-26 10:30:00,45.63,45.65,45.54,45.55,81750.0,45.1131,45.1329,45.0241,45.034,81750.0
2024-08-26 10:35:00,45.54,45.55,45.36,45.38,102595.0,45.0241,45.034,44.8462,44.8659,102595.0
2024-08-26 10:40:00,45.38,45.52,45.36,45.46,53066.0,44.8659,45.0043,44.8462,44.945,53066.0
2024-08-26 10:45:00,45.45,45.52,45.44,45.47,54636.0,44.9351,45.0043,44.9253,44.9549,54636.0
2024-08-26 10:50:00,45.47,45.51,45.42,45.49,52527.0,44.9549,44.9945,44.9055,44.9747,52527.0
2024-08-26 10:55:00,45.5,45.51,45.38,45.39,50328.0,44.9846,44.9945,44.8659,44.8758,50328.0
2024-08-26 11:00:00,45.39,45.4,45.22,45.23,94068.0,44.8758,44.8857,44.7077,44.7176,94068.0
2024-08-26 11:05:00,45.23,45.23,45.03,45.04,163823.0,44.7176,44.7176,44.5199,44.5298,163823.0
2024-08-26 11:10:00,45.05,45.2,45.03,45.16,70679.0,44.5397,44.688,44.5199,44.6484,70679.0
2024-08-26 11:15:00,45.17,45.23,45.16,45.23,51584.0,44.6583,44.7176,44.6484,44.7176,51584.0
2024-08-26 11:20:00,45.23,45.26,45.19,45.24,83496.0,44.7176,44.7473,44.6781,44.7275,83496.0
2024-08-26 11:25:00,45.23,45.24,45.18,45.22,67708.0,44.7176,44.7275,44.6682,44.7077,67708.0
2024-08-26 11:30:00,45.22,45.27,45.17,45.23,56180.0,44.7077,44.7572,44.6583,44.7176,56180.0
2024-08-26 11:35:00,45.23,45.23,45.11,45.12,59997.0,44.7176,44.7176,44.599,44.6089,59997.0
2024-08-26 11:40:00,45.13,45.21,45.02,45.03,63805.0,44.6188,44.6979,44.51,44.5199,63805.0
2024-08-26 11:45:00,45.02,45.08,44.97,45.0,194884.0,44.51,44.5693,44.4606,44.4902,194884.0
2024-08-26 11:50:00,45.0,45.08,44.96,45.05,112192.0,44.4902,44.5693,44.4507,44.5397,112192.0
2024-08-26 11:55:00,45.05,45.09,45.0,45.02,64349.0,44.5397,44.5792,44.4902,44.51,64349.0
2024-08-26 12:00:00,45.02,45.06,44.97,45.02,102333.0,44.51,44.5496,44.4606,44.51,102333.0
2024-08-26 12:05:00,45.02,45.07,45.01,45.04,41836.0,44.51,44.5594,44.5001,44.5298,41836.0
2024-08-26 12:10:00,45.04,45.13,45.03,45.12,38523.0,44.5298,44.6188,44.5199,44.6089,38523.0
2024-08-26 12:15:00,45.12,45.19,45.1,45.14,18928.0,44.6089,44.6781,44.5891,44.6287,18928.0
2024-08-26 12:20:00,45.14,45.14,45.09,45.12,43662.0,44.6287,44.6287,44.5792,44.6089,43662.0
2024-08-26 12:25:00,45.12,45.12,45.03,45.05,76754.0,44.6089,44.6089,44.5199,44.5397,76754.0
2024-08-26 12:30:00,45.05,45.1,45.02,45.09,69426.0,44.5397,44.5891,44.51,44.5792,69426.0
2024-08-26 12:35:00,45.09,45.1,45.02,45.04,29107.0,44.5792,44.5891,44.51,44.5298,29107.0
2024-08-26 12:40:00,45.04,45.04,44.97,44.99,72259.0,44.5298,44.5298,44.4606,44.4803,72259.0
2024-08-26 12:45:00,45.0,45.15,44.99,45.15,69962.0,44.4902,44.6385,44.4803,44.6385,69962.0
2024-08-26 12:50:00,45.15,45.15,45.07,45.09,55703.0,44.6385,44.6385,44.5594,44.5792,55703.0
2024-08-26 12:55:00,45.09,45.12,45.07,45.12,34776.0,44.5792,44.6089,44.5594,44.6089,34776.0
2024-08-26 13:00:00,45.13,45.23,45.11,45.23,70497.0,44.6188,44.7176,44.599,44.7176,70497.0
2024-08-26 13:05:00,45.23,45.25,45.15,45.17,35392.0,44.7176,44.7374,44.6385,44.6583,35392.0
2024-08-26 13:10:00,45.16,45.17,45.09,45.16,44547.0,44.6484,44.6583,44.5792,44.6484,44547.0
2024-08-26 13:15:00,45.16,45.17,45.12,45.14,33592.0,44.6484,44.6583,44.6089,44.6287,33592.0
2024-08-26 13:20:00,45.13,45.27,45.12,45.27,50759.0,44.6188,44.7572,44.6089,44.7572,50759.0
2024-08-26 13:25:00,45.27,45.3,45.22,45.22,29070.0,44.7572,44.7868,44.7077,44.7077,29070.0
2024-08-26 13:30:00,45.22,45.23,45.18,45.2,26607.0,44.7077,44.7176,44.6682,44.688,26607.0
2024-08-26 13:35:00,45.2,45.22,45.12,45.14,45595.0,44.688,44.7077,44.6089,44.6287,45595.0
2024-08-26 13:40:00,45.15,45.18,45.14,45.17,21765.0,44.6385,44.6682,44.6287,44.6583,21765.0
2024-08-26 13:45:00,45.18,45.18,45.09,45.11,29634.0,44.6682,44.6682,44.5792,44.599,29634.0
2024-08-26 13:50:00,45.12,45.16,45.1,45.16,29812.0,44.6089,44.6484,44.5891,44.6484,29812.0
2024-08-26 13:55:00,45.16,45.18,45.15,45.16,21549.0,44.6484,44.6682,44.6385,44.6484,21549.0
2024-08-26 14:00:00,45.16,45.2,45.12,45.14,25798.0,44.6484,44.688,44.6089,44.6287,25798.0
2024-08-26 14:05:00,45.14,45.16,45.13,45.16,27303.0,44.6287,44.6484,44.6188,44.6484,27303.0
2024-08-26 14:10:00,45.16,45.19,45.11,45.19,25704.0,44.6484,44.6781,44.599,44.6781,25704.0
2024-08-26 14:15:00,45.19,45.19,45.1,45.18,45073.0,44.6781,44.6781,44.5891,44.6682,45073.0
2024-08-26 14:20:00,45.18,45.24,45.17,45.17,38421.0,44.6682,44.7275,44.6583,44.6583,38421.0
2024-08-26 14:25:00,45.18,45.18,45.12,45.16,29701.0,44.6682,44.6682,44.6089,44.6484,29701.0
2024-08-26 14:30:00,45.16,45.16,45.08,45.09,60145.0,44.6484,44.6484,44.5693,44.5792,60145.0
2024-08-26 14:35:00,45.09,45.16,45.08,45.09,32396.0,44.5792,44.6484,44.5693,44.5792,32396.0
2024-08-26 14:40:00,45.1,45.16,45.09,45.13,29159.0,44.5891,44.6484,44.5792,44.6188,29159.0
2024-08-26 14:45:00,45.13,45.15,45.08,45.09,37178.0,44.6188,44.6385,44.5693,44.5792,37178.0
2024-08-26 14:50:00,45.09,45.12,45.07,45.12,30685.0,44.5792,44.6089,44.5594,44.6089,30685.0
2024-08-26 14:55:00,45.12,45.19,45.12,45.19,40529.0,44.6089,44.6781,44.6089,44.6781,40529.0
2024-08-26 15:00:00,45.19,45.26,45.16,45.24,47179.0,44.6781,44.7473,44.6484,44.7275,47179.0
2024-08-26 15:05:00,45.25,45.26,45.22,45.23,36158.0,44.7374,44.7473,44.7077,44.7176,36158.0
2024-08-26 15:10:00,45.23,45.3,45.23,45.29,56796.0,44.7176,44.7868,44.7176,44.777,56796.0
2024-08-26 15:15:00,45.29,45.3,45.21,45.23,45566.0,44.777,44.7868,44.6979,44.7176,45566.0
2024-08-26 15:20:00,45.23,45.25,45.18,45.19,30098.0,44.7176,44.7374,44.6682,44.6781,30098.0
2024-08-26 15:25:00,45.2,45.2,45.16,45.16,42279.0,44.688,44.688,44.6484,44.6484,42279.0
2024-08-26 15:30:00,45.16,45.17,45.13,45.13,60782.0,44.6484,44.6583,44.6188,44.6188,60782.0
2024-08-26 15:35:00,45.13,45.15,45.1,45.11,44783.0,44.6188,44.6385,44.5891,44.599,44783.0
2024-08-26 15:40:00,45.12,45.13,45.07,45.09,76098.0,44.6089,44.6188,44.5594,44.5792,76098.0
2024-08-26 15:45:00,45.09,45.11,45.05,45.07,118421.0,44.5792,44.599,44.5397,44.5594,118421.0
2024-08-26 15:50:00,45.08,45.21,45.07,45.2,208977.0,44.5693,44.6979,44.5594,44.688,208977.0
2024-08-26 15:55:00,45.19,45.21,45.13,45.2,535381.0,44.6781,44.6979,44.6188,44.688,535381.0
2024-08-27 09:30:00,44.97,45.04,44.82,45.0,159049.0,44.4606,44.5298,44.3123,44.4902,159049.0
2024-08-27 09:35:00,45.02,45.24,44.94,45.17,164933.0,44.51,44.7275,44.4309,44.6583,164933.0
2024-08-27 09:40:00,45.17,45.19,45.07,45.09,55654.0,44.6583,44.6781,44.5594,44.5792,55654.0
2024-08-27 09:45:00,45.09,45.2,45.04,45.16,95011.0,44.5792,44.688,44.5298,44.6484,95011.0
2024-08-27 09:50:00,45.15,45.19,45.04,45.05,123928.0,44.6385,44.6781,44.5298,44.5397,123928.0
2024-08-27 09:55:00,45.06,45.17,45.01,45.17,127992.0,44.5496,44.6583,44.5001,44.6583,127992.0
2024-08-27 10:00:00,45.17,45.33,45.12,45.31,207907.0,44.6583,44.8165,44.6089,44.7967,207907.0
2024-08-27 10:05:00,45.3,45.37,45.2,45.25,86125.0,44.7868,44.856,44.688,44.7374,86125.0
2024-08-27 10:10:00,45.25,45.37,45.25,45.29,45592.0,44.7374,44.856,44.7374,44.777,45592.0
2024-08-27 10:15:00,45.29,45.37,45.24,45.37,68336.0,44.777,44.856,44.7275,44.856,68336.0
2024-08-27 10:20:00,45.36,45.46,45.33,45.45,27125.0,44.8462,44.945,44.8165,44.9351,27125.0
2024-08-27 10:25:00,45.46,45.52,45.42,45.46,79866.0,44.945,45.0043,44.9055,44.945,79866.0
2024-08-27 10:30:00,45.47,45.6,45.34,45.35,112494.0,44.9549,45.0834,44.8264,44.8363,112494.0
2024-08-27 10:35:00,45.37,45.49,45.36,45.47,33826.0,44.856,44.9747,44.8462,44.9549,33826.0
2024-08-27 10:40:00,45.47,45.47,45.37,45.43,26072.0,44.9549,44.9549,44.856,44.9154,26072.0
2024-08-27 10:45:00,45.43,45.43,45.34,45.35,34378.0,44.9154,44.9154,44.8264,44.8363,34378.0
2024-08-27 10:50:00,45.35,45.39,45.29,45.34,24364.0,44.8363,44.8758,44.777,44.8264,24364.0
2024-08-27 10:55:00,45.34,45.4,45.3,45.32,44147.0,44.8264,44.8857,44.7868,44.8066,44147.0
2024-08-27 11:00:00,45.32,45.34,45.22,45.23,26551.0,44.8066,44.8264,44.7077,44.7176,26551.0
2024-08-27 11:05:00,45.24,45.25,45.17,45.22,53214.0,44.7275,44.7374,44.6583,44.7077,53214.0
2024-08-27 11:10:00,45.21,45.23,45.14,45.14,46299.0,44.6979,44.7176,44.6287,44.6287,46299.0
2024-08-27 11:15:00,45.15,45.23,45.14,45.17,166239.0,44.6385,44.7176,44.6287,44.6583,166239.0
2024-08-27 11:20:00,45.16,45.2,45.1,45.12,42607.0,44.6484,44.688,44.5891,44.6089,42607.0
2024-08-27 11:25:00,45.12,45.14,45.08,45.12,32180.0,44.6089,44.6287,44.5693,44.6089,32180.0
2024-08-27 11:30:00,45.12,45.21,45.11,45.11,133342.0,44.6089,44.6979,44.599,44.599,133342.0
2024-08-27 11:35:00,45.12,45.2,45.11,45.14,107642.0,44.6089,44.688,44.599,44.6287,107642.0
2024-08-27 11:40:00,45.16,45.27,45.13,45.19,66651.0,44.6484,44.7572,44.6188,44.6781,66651.0
2024-08-27 11:45:00,45.2,45.25,45.19,45.25,37822.0,44.688,44.7374,44.6781,44.7374,37822.0
2024-08-27 11:50:00,45.25,45.25,45.07,45.15,51720.0,44.7374,44.7374,44.5594,44.6385,51720.0
2024-08-27 11:55:00,45.16,45.19,45.14,45.17,37694.0,44.6484,44.6781,44.6287,44.6583,37694.0
2024-08-27 12:00:00,45.17,45.17,45.05,45.05,66039.0,44.6583,44.6583,44.5397,44.5397,66039.0
2024-08-27 12:05:00,45.05,45.06,44.98,45.02,44738.0,44.5397,44.5496,44.4705,44.51,44738.0
2024-08-27 12:10:00,45.01,45.14,45.01,45.11,47983.0,44.5001,44.6287,44.5001,44.599,47983.0
2024-08-27 12:15:00,45.11,45.15,45.04,45.06,71671.0,44.599,44.6385,44.5298,44.5496,71671.0
2024-08-27 12:20:00,45.06,45.07,44.97,45.02,39139.0,44.5496,44.5594,44.4606,44.51,39139.0
2024-08-27 12:25:00,45.02,45.05,45.0,45.04,26066.0,44.51,44.5397,44.4902,44.5298,26066.0
2024-08-27 12:30:00,45.05,45.11,45.03,45.07,20869.0,44.5397,44.599,44.5199,44.5594,20869.0
2024-08-27 12:35:00,45.07,45.07,44.99,45.01,23988.0,44.5594,44.5594,44.4803,44.5001,23988.0
2024-08-27 12:40:00,45.0,45.02,44.92,44.93,25642.0,44.4902,44.51,44.4111,44.421,25642.0
2024-08-27 12:45:00,44.93,44.97,44.92,44.95,44501.0,44.421,44.4606,44.4111,44.4408,44501.0
2024-08-27 12:50:00,44.95,45.01,44.94,44.98,25177.0,44.4408,44.5001,44.4309,44.4705,25177.0
2024-08-27 12:55:00,44.98,45.02,44.93,44.95,27843.0,44.4705,44.51,44.421,44.4408,27843.0
2024-08-27 13:00:00,44.95,44.99,44.91,44.98,31329.0,44.4408,44.4803,44.4013,44.4705,31329.0
2024-08-27 13:05:00,44.98,45.08,44.98,45.01,32437.0,44.4705,44.5693,44.4705,44.5001,32437.0
2024-08-27 13:10:00,45.01,45.09,44.99,45.08,16569.0,44.5001,44.5792,44.4803,44.5693,16569.0
2024-08-27 13:15:00,45.08,45.1,45.06,45.09,18506.0,44.5693,44.5891,44.5496,44.5792,18506.0
2024-08-27 13:20:00,45.09,45.12,45.08,45.09,27583.0,44.5792,44.6089,44.5693,44.5792,27583.0
2024-08-27 13:25:00,45.1,45.17,45.1,45.15,18155.0,44.5891,44.6583,44.5891,44.6385,18155.0
2024-08-27 13:30:00,45.15,45.22,45.15,45.21,30709.0,44.6385,44.7077,44.6385,44.6979,30709.0
2024-08-27 13:35:00,45.22,45.27,45.2,45.26,46309.0,44.7077,44.7572,44.688,44.7473,46309.0
2024-08-27 13:40:00,45.26,45.34,45.25,45.34,71882.0,44.7473,44.8264,44.7374,44.8264,71882.0
2024-08-27 13:45:00,45.34,45.35,45.18,45.2,72003.0,44.8264,44.8363,44.6682,44.688,72003.0
2024-08-27 13:50:00,45.2,45.21,45.14,45.19,30767.0,44.688,44.6979,44.6287,44.6781,30767.0
2024-08-27 13:55:00,45.19,45.24,45.17,45.23,24013.0,44.6781,44.7275,44.6583,44.7176,24013.0
2024-08-27 14:00:00,45.23,45.25,45.18,45.2,27182.0,44.7176,44.7374,44.6682,44.688,27182.0
2024-08-27 14:05:00,45.21,45.23,45.2,45.21,21440.0,44.6979,44.7176,44.688,44.6979,21440.0
2024-08-27 14:10:00,45.21,45.22,45.18,45.2,27737.0,44.6979,44.7077,44.6682,44.688,27737.0
2024-08-27 14:15:00,45.2,45.23,45.19,45.21,20264.0,44.688,44.7176,44.6781,44.6979,20264.0
2024-08-27 14:20:00,45.22,45.22,45.14,45.19,27978.0,44.7077,44.7077,44.6287,44.6781,27978.0
2024-08-27 14:25:00,45.19,45.19,45.16,45.18,25300.0,44.6781,44.6781,44.6484,44.6682,25300.0
2024-08-27 14:30:00,45.19,45.21,45.16,45.18,26810.0,44.6781,44.6979,44.6484,44.6682,26810.0
2024-08-27 14:35:00,45.18,45.21,45.13,45.16,24729.0,44.6682,44.6979,44.6188,44.6484,24729.0
2024-08-27 14:40:00,45.16,45.19,45.15,45.18,26080.0,44.6484,44.6781,44.6385,44.6682,26080.0
2024-08-27 14:45:00,45.19,45.28,45.18,45.27,27472.0,44.6781,44.7671,44.6682,44.7572,27472.0
2024-08-27 14:50:00,45.27,45.27,45.22,45.23,29883.0,44.7572,44.7572,44.7077,44.7176,29883.0
2024-08-27 14:55:00,45.23,45.26,45.21,45.22,77482.0,44.7176,44.7473,44.6979,44.7077,77482.0
2024-08-27 15:00:00,45.22,45.22,45.13,45.21,69615.0,44.7077,44.7077,44.6188,44.6979,69615.0
2024-08-27 15:05:00,45.21,45.25,45.19,45.25,33411.0,44.6979,44.7374,44.6781,44.7374,33411.0
2024-08-27 15:10:00,45.25,45.27,45.22,45.23,65949.0,44.7374,44.7572,44.7077,44.7176,65949.0
2024-08-27 15:15:00,45.23,45.27,45.22,45.27,46655.0,44.7176,44.7572,44.7077,44.7572,46655.0
2024-08-27 15:20:00,45.25,45.26,45.22,45.25,36009.0,44.7374,44.7473,44.7077,44.7374,36009.0
2024-08-27 15:25:00,45.24,45.33,45.24,45.32,100051.0,44.7275,44.8165,44.7275,44.8066,100051.0
2024-08-27 15:30:00,45.32,45.34,45.29,45.3,93058.0,44.8066,44.8264,44.777,44.7868,93058.0
2024-08-27 15:35:00,45.3,45.31,45.22,45.25,48498.0,44.7868,44.7967,44.7077,44.7374,48498.0
2024-08-27 15:40:00,45.24,45.27,45.23,45.25,57263.0,44.7275,44.7572,44.7176,44.7374,57263.0
2024-08-27 15:45:00,45.25,45.31,45.24,45.29,62699.0,44.7374,44.7967,44.7275,44.777,62699.0
2024-08-27 15:50:00,45.28,45.3,45.2,45.23,157190.0,44.7671,44.7868,44.688,44.7176,157190.0
2024-08-27 15:55:00,45.24,45.29,45.21,45.24,385961.0,44.7275,44.777,44.6979,44.7275,385961.0
2024-08-28 09:30:00,44.05,44.3,43.96,44.25,203878.0,43.551,43.7982,43.462,43.7487,203878.0
2024-08-28 09:35:00,44.23,44.31,44.1,44.17,107163.0,43.729,43.8081,43.6004,43.6696,107163.0
2024-08-28 09:40:00,44.18,44.18,44.0,44.05,242766.0,43.6795,43.6795,43.5016,43.551,242766.0
2024-08-28 09:45:00,44.05,44.17,44.0,44.12,200783.0,43.551,43.6696,43.5016,43.6202,200783.0
2024-08-28 09:50:00,44.13,44.2,44.0,44.02,109667.0,43.6301,43.6993,43.5016,43.5213,109667.0
2024-08-28 09:55:00,44.02,44.14,44.02,44.04,70550.0,43.5213,43.64,43.5213,43.5411,70550.0
2024-08-28 10:00:00,44.04,44.06,43.89,43.89,146309.0,43.5411,43.5609,43.3928,43.3928,146309.0
2024-08-28 10:05:00,43.9,43.91,43.72,43.75,169418.0,43.4027,43.4126,43.2247,43.2544,169418.0
2024-08-28 10:10:00,43.75,43.82,43.67,43.75,131838.0,43.2544,43.3236,43.1753,43.2544,131838.0
2024-08-28 10:15:00,43.76,43.97,43.73,43.96,99727.0,43.2643,43.4719,43.2346,43.462,99727.0
2024-08-28 10:20:00,43.97,43.99,43.86,43.89,97479.0,43.4719,43.4917,43.3632,43.3928,97479.0
2024-08-28 10:25:00,43.89,43.9,43.65,43.73,106971.0,43.3928,43.4027,43.1555,43.2346,106971.0
2024-08-28 10:30:00,43.73,43.77,43.63,43.65,135968.0,43.2346,43.2742,43.1358,43.1555,135968.0
2024-08-28 10:35:00,43.65,43.87,43.64,43.87,189261.0,43.1555,43.373,43.1456,43.373,189261.0
2024-08-28 10:40:00,43.86,43.88,43.62,43.63,132107.0,43.3632,43.3829,43.1259,43.1358,132107.0
2024-08-28 10:45:00,43.62,43.75,43.61,43.69,57402.0,43.1259,43.2544,43.116,43.1951,57402.0
2024-08-28 10:50:00,43.69,43.74,43.66,43.74,60696.0,43.1951,43.2445,43.1654,43.2445,60696.0
2024-08-28 10:55:00,43.74,43.8,43.72,43.77,75566.0,43.2445,43.3038,43.2247,43.2742,75566.0
2024-08-28 11:00:00,43.77,43.77,43.68,43.73,83269.0,43.2742,43.2742,43.1852,43.2346,83269.0
2024-08-28 11:05:00,43.73,43.81,43.7,43.79,60854.0,43.2346,43.3137,43.205,43.2939,60854.0
2024-08-28 11:10:00,43.78,43.79,43.66,43.73,105364.0,43.2841,43.2939,43.1654,43.2346,105364.0
2024-08-28 11:15:00,43.73,43.79,43.67,43.7,78115.0,43.2346,43.2939,43.1753,43.205,78115.0
2024-08-28 11:20:00,43.71,43.79,43.67,43.77,62113.0,43.2148,43.2939,43.1753,43.2742,62113.0
2024-08-28 11:25:00,43.77,43.83,43.7,43.82,59670.0,43.2742,43.3335,43.205,43.3236,59670.0
2024-08-28 11:30:00,43.83,43.88,43.78,43.84,53284.0,43.3335,43.3829,43.2841,43.3434,53284.0
2024-08-28 11:35:00,43.84,43.88,43.82,43.84,61949.0,43.3434,43.3829,43.3236,43.3434,61949.0
2024-08-28 11:40:00,43.84,43.85,43.72,43.72,54553.0,43.3434,43.3533,43.2247,43.2247,54553.0
2024-08-28 11:45:00,43.73,43.76,43.72,43.75,35688.0,43.2346,43.2643,43.2247,43.2544,35688.0
2024-08-28 11:50:00,43.75,43.88,43.74,43.82,94452.0,43.2544,43.3829,43.2445,43.3236,94452.0
2024-08-28 11:55:00,43.82,43.9,43.82,43.89,17406.0,43.3236,43.4027,43.3236,43.3928,17406.0
2024-08-28 12:00:00,43.89,43.89,43.82,43.84,23765.0,43.3928,43.3928,43.3236,43.3434,23765.0
2024-08-28 12:05:00,43.85,43.85,43.76,43.83,117087.0,43.3533,43.3533,43.2643,43.3335,117087.0
2024-08-28 12:10:00,43.82,43.82,43.75,43.77,29115.0,43.3236,43.3236,43.2544,43.2742,29115.0
2024-08-28 12:15:00,43.77,43.77,43.65,43.69,33634.0,43.2742,43.2742,43.1555,43.1951,33634.0
2024-08-28 12:20:00,43.69,43.69,43.57,43.59,52303.0,43.1951,43.1951,43.0764,43.0962,52303.0
2024-08-28 12:25:00,43.57,43.65,43.56,43.65,30809.0,43.0764,43.1555,43.0665,43.1555,30809.0
2024-08-28 12:30:00,43.64,43.69,43.62,43.65,67860.0,43.1456,43.1951,43.1259,43.1555,67860.0
2024-08-28 12:35:00,43.65,43.67,43.64,43.65,30838.0,43.1555,43.1753,43.1456,43.1555,30838.0
2024-08-28 12:40:00,43.65,43.7,43.62,43.7,36994.0,43.1555,43.205,43.1259,43.205,36994.0
2024-08-28 12:45:00,43.7,43.78,43.66,43.76,183198.0,43.205,43.2841,43.1654,43.2643,183198.0
2024-08-28 12:50:00,43.76,43.79,43.71,43.78,84895.0,43.2643,43.2939,43.2148,43.2841,84895.0
2024-08-28 12:55:00,43.79,43.86,43.78,43.81,44180.0,43.2939,43.3632,43.2841,43.3137,44180.0
2024-08-28 13:00:00,43.81,43.89,43.78,43.88,43280.0,43.3137,43.3928,43.2841,43.3829,43280.0
2024-08-28 13:05:00,43.88,43.88,43.8,43.83,40890.0,43.3829,43.3829,43.3038,43.3335,40890.0
2024-08-28 13:10:00,43.84,43.84,43.73,43.73,32814.0,43.3434,43.3434,43.2346,43.2346,32814.0
2024-08-28 13:15:00,43.74,43.74,43.69,43.74,25736.0,43.2445,43.2445,43.1951,43.2445,25736.0
2024-08-28 13:20:00,43.75,43.76,43.69,43.7,17011.0,43.2544,43.2643,43.1951,43.205,17011.0
2024-08-28 13:25:00,43.7,43.79,43.68,43.79,21561.0,43.205,43.2939,43.1852,43.2939,21561.0
2024-08-28 13:30:00,43.79,43.85,43.78,43.84,27320.0,43.2939,43.3533,43.2841,43.3434,27320.0
2024-08-28 13:35:00,43.84,43.86,43.79,43.8,21569.0,43.3434,43.3632,43.2939,43.3038,21569.0
2024-08-28 13:40:00,43.8,43.82,43.76,43.77,23014.0,43.3038,43.3236,43.2643,43.2742,23014.0
2024-08-28 13:45:00,43.78,43.78,43.67,43.69,32923.0,43.2841,43.2841,43.1753,43.1951,32923.0
2024-08-28 13:50:00,43.69,43.7,43.61,43.62,28692.0,43.1951,43.205,43.116,43.1259,28692.0
2024-08-28 13:55:00,43.63,43.64,43.56,43.56,39321.0,43.1358,43.1456,43.0665,43.0665,39321.0
2024-08-28 14:00:00,43.56,43.59,43.53,43.59,27425.0,43.0665,43.0962,43.0369,43.0962,27425.0
2024-08-28 14:05:00,43.58,43.67,43.58,43.67,35719.0,43.0863,43.1753,43.0863,43.1753,35719.0
2024-08-28 14:10:00,43.67,43.68,43.61,43.65,31235.0,43.1753,43.1852,43.116,43.1555,31235.0
2024-08-28 14:15:00,43.64,43.65,43.59,43.61,42931.0,43.1456,43.1555,43.0962,43.116,42931.0
2024-08-28 14:20:00,43.59,43.64,43.58,43.61,28235.0,43.0962,43.1456,43.0863,43.116,28235.0
2024-08-28 14:25:00,43.61,43.64,43.57,43.59,36559.0,43.116,43.1456,43.0764,43.0962,36559.0
2024-08-28 14:30:00,43.59,43.65,43.58,43.62,36196.0,43.0962,43.1555,43.0863,43.1259,36196.0
2024-08-28 14:35:00,43.62,43.65,43.6,43.63,36277.0,43.1259,43.1555,43.1061,43.1358,36277.0
2024-08-28 14:40:00,43.64,43.65,43.59,43.61,40547.0,43.1456,43.1555,43.0962,43.116,40547.0
2024-08-28 14:45:00,43.61,43.62,43.56,43.57,52091.0,43.116,43.1259,43.0665,43.0764,52091.0
2024-08-28 14:50:00,43.57,43.77,43.56,43.77,96065.0,43.0764,43.2742,43.0665,43.2742,96065.0
2024-08-28 14:55:00,43.77,43.84,43.72,43.84,53693.0,43.2742,43.3434,43.2247,43.3434,53693.0
2024-08-28 15:00:00,43.83,43.84,43.78,43.82,55858.0,43.3335,43.3434,43.2841,43.3236,55858.0
2024-08-28 15:05:00,43.82,43.82,43.71,43.74,57844.0,43.3236,43.3236,43.2148,43.2445,57844.0
2024-08-28 15:10:00,43.75,43.76,43.69,43.73,44557.0,43.2544,43.2643,43.1951,43.2346,44557.0
2024-08-28 15:15:00,43.74,43.78,43.7,43.77,37329.0,43.2445,43.2841,43.205,43.2742,37329.0
2024-08-28 15:20:00,43.77,43.8,43.73,43.8,31740.0,43.2742,43.3038,43.2346,43.3038,31740.0
2024-08-28 15:25:00,43.8,43.82,43.77,43.8,51581.0,43.3038,43.3236,43.2742,43.3038,51581.0
2024-08-28 15:30:00,43.79,43.8,43.7,43.71,61435.0,43.2939,43.3038,43.205,43.2148,61435.0
2024-08-28 15:35:00,43.72,43.77,43.68,43.72,85588.0,43.2247,43.2742,43.1852,43.2247,85588.0
2024-08-28 15:40:00,43.72,43.82,43.71,43.82,57610.0,43.2247,43.3236,43.2148,43.3236,57610.0
2024-08-28 15:45:00,43.82,43.88,43.81,43.84,106076.0,43.3236,43.3829,43.3137,43.3434,106076.0
2024-08-28 15:50:00,43.85,43.89,43.81,43.88,187628.0,43.3533,43.3928,43.3137,43.3829,187628.0
2024-08-28 15:55:00,43.89,43.92,43.85,43.87,439588.0,43.3928,43.4225,43.3533,43.373,439588.0
2024-08-29 09:30:00,43.88,44.05,43.71,43.72,406227.0,43.3829,43.551,43.2148,43.2247,406227.0
2024-08-29 09:35:00,43.78,43.8,43.61,43.67,94264.0,43.2841,43.3038,43.116,43.1753,94264.0
2024-08-29 09:40:00,43.69,43.79,43.55,43.58,51188.0,43.1951,43.2939,43.0567,43.0863,51188.0
2024-08-29 09:45:00,43.57,43.66,43.48,43.58,92555.0,43.0764,43.1654,42.9875,43.0863,92555.0
2024-08-29 09:50:00,43.58,43.64,43.47,43.63,69580.0,43.0863,43.1456,42.9776,43.1358,69580.0
2024-08-29 09:55:00,43.64,43.67,43.54,43.56,69296.0,43.1456,43.1753,43.0468,43.0665,69296.0
2024-08-29 10:00:00,43.57,43.69,43.56,43.68,81683.0,43.0764,43.1951,43.0665,43.1852,81683.0
2024-08-29 10:05:00,43.68,43.68,43.56,43.57,96609.0,43.1852,43.1852,43.0665,43.0764,96609.0
2024-08-29 10:10:00,43.58,43.7,43.57,43.69,75571.0,43.0863,43.205,43.0764,43.1951,75571.0
2024-08-29 10:15:00,43.68,43.74,43.59,43.66,81372.0,43.1852,43.2445,43.0962,43.1654,81372.0
2024-08-29 10:20:00,43.66,43.72,43.55,43.69,69456.0,43.1654,43.2247,43.0567,43.1951,69456.0
2024-08-29 10:25:00,43.7,43.84,43.69,43.73,79962.0,43.205,43.3434,43.1951,43.2346,79962.0
2024-08-29 10:30:00,43.73,43.76,43.64,43.65,47944.0,43.2346,43.2643,43.1456,43.1555,47944.0
2024-08-29 10:35:00,43.65,43.66,43.56,43.64,100241.0,43.1555,43.1654,43.0665,43.1456,100241.0
2024-08-29 10:40:00,43.64,43.65,43.54,43.58,54182.0,43.1456,43.1555,43.0468,43.0863,54182.0
2024-08-29 10:45:00,43.59,43.67,43.56,43.65,60584.0,43.0962,43.1753,43.0665,43.1555,60584.0
2024-08-29 10:50:00,43.67,43.73,43.63,43.7,65533.0,43.1753,43.2346,43.1358,43.205,65533.0
2024-08-29 10:55:00,43.7,43.73,43.61,43.65,98651.0,43.205,43.2346,43.116,43.1555,98651.0
2024-08-29 11:00:00,43.65,43.73,43.54,43.58,116292.0,43.1555,43.2346,43.0468,43.0863,116292.0
2024-08-29 11:05:00,43.58,43.61,43.52,43.57,54521.0,43.0863,43.116,43.027,43.0764,54521.0
2024-08-29 11:10:00,43.58,43.73,43.57,43.73,56725.0,43.0863,43.2346,43.0764,43.2346,56725.0
2024-08-29 11:15:00,43.73,43.76,43.64,43.67,23048.0,43.2346,43.2643,43.1456,43.1753,23048.0
2024-08-29 11:20:00,43.67,43.68,43.58,43.65,126362.0,43.1753,43.1852,43.0863,43.1555,126362.0
2024-08-29 11:25:00,43.65,43.65,43.6,43.62,97111.0,43.1555,43.1555,43.1061,43.1259,97111.0
2024-08-29 11:30:00,43.63,43.75,43.62,43.73,71055.0,43.1358,43.2544,43.1259,43.2346,71055.0
2024-08-29 11:35:00,43.72,43.78,43.69,43.77,61002.0,43.2247,43.2841,43.1951,43.2742,61002.0
2024-08-29 11:40:00,43.77,43.84,43.74,43.8,44436.0,43.2742,43.3434,43.2445,43.3038,44436.0
2024-08-29 11:45:00,43.8,43.83,43.77,43.83,33237.0,43.3038,43.3335,43.2742,43.3335,33237.0
2024-08-29 11:50:00,43.83,43.85,43.74,43.81,116052.0,43.3335,43.3533,43.2445,43.3137,116052.0
2024-08-29 11:55:00,43.81,43.91,43.81,43.9,76455.0,43.3137,43.4126,43.3137,43.4027,76455.0
2024-08-29 12:00:00,43.89,43.93,43.85,43.89,61731.0,43.3928,43.4324,43.3533,43.3928,61731.0
2024-08-29 12:05:00,43.89,43.93,43.85,43.89,34166.0,43.3928,43.4324,43.3533,43.3928,34166.0
2024-08-29 12:10:00,43.89,43.95,43.82,43.94,33605.0,43.3928,43.4521,43.3236,43.4422,33605.0
2024-08-29 12:15:00,43.95,43.99,43.92,43.96,41666.0,43.4521,43.4917,43.4225,43.462,41666.0
2024-08-29 12:20:00,43.96,43.99,43.94,43.97,17304.0,43.462,43.4917,43.4422,43.4719,17304.0
2024-08-29 12:25:00,43.98,44.04,43.94,44.04,122427.0,43.4818,43.5411,43.4422,43.5411,122427.0
2024-08-29 12:30:00,44.04,44.06,44.0,44.04,120073.0,43.5411,43.5609,43.5016,43.5411,120073.0
2024-08-29 12:35:00,44.04,44.08,44.0,44.01,42507.0,43.5411,43.5807,43.5016,43.5115,42507.0
2024-08-29 12:40:00,44.01,44.17,44.0,44.08,66879.0,43.5115,43.6696,43.5016,43.5807,66879.0
2024-08-29 12:45:00,44.09,44.11,44.03,44.04,47557.0,43.5905,43.6103,43.5312,43.5411,47557.0
2024-08-29 12:50:00,44.05,44.12,44.02,44.12,42595.0,43.551,43.6202,43.5213,43.6202,42595.0
2024-08-29 12:55:00,44.13,44.17,44.11,44.15,30530.0,43.6301,43.6696,43.6103,43.6499,30530.0
2024-08-29 13:00:00,44.14,44.16,44.1,44.13,35264.0,43.64,43.6598,43.6004,43.6301,35264.0
2024-08-29 13:05:00,44.13,44.15,44.09,44.11,46462.0,43.6301,43.6499,43.5905,43.6103,46462.0
2024-08-29 13:10:00,44.11,44.12,44.0,44.05,43479.0,43.6103,43.6202,43.5016,43.551,43479.0
2024-08-29 13:15:00,44.05,44.16,44.05,44.16,39713.0,43.551,43.6598,43.551,43.6598,39713.0
2024-08-29 13:20:00,44.15,44.2,44.13,44.15,45341.0,43.6499,43.6993,43.6301,43.6499,45341.0
2024-08-29 13:25:00,44.15,44.17,44.11,44.12,50034.0,43.6499,43.6696,43.6103,43.6202,50034.0
2024-08-29 13:30:00,44.13,44.19,44.12,44.18,38861.0,43.6301,43.6894,43.6202,43.6795,38861.0
2024-08-29 13:35:00,44.17,44.17,44.12,44.12,69945.0,43.6696,43.6696,43.6202,43.6202,69945.0
2024-08-29 13:40:00,44.12,44.17,44.1,44.16,56131.0,43.6202,43.6696,43.6004,43.6598,56131.0
2024-08-29 13:45:00,44.15,44.16,44.07,44.13,54377.0,43.6499,43.6598,43.5708,43.6301,54377.0
2024-08-29 13:50:00,44.13,44.14,44.06,44.09,44339.0,43.6301,43.64,43.5609,43.5905,44339.0
2024-08-29 13:55:00,44.1,44.17,44.07,44.16,41869.0,43.6004,43.6696,43.5708,43.6598,41869.0
2024-08-29 14:00:00,44.16,44.16,44.09,44.14,36897.0,43.6598,43.6598,43.5905,43.64,36897.0
2024-08-29 14:05:00,44.14,44.18,44.12,44.18,39942.0,43.64,43.6795,43.6202,43.6795,39942.0
2024-08-29 14:10:00,44.18,44.19,44.13,44.19,66535.0,43.6795,43.6894,43.6301,43.6894,66535.0
2024-08-29 14:15:00,44.19,44.19,44.12,44.16,37937.0,43.6894,43.6894,43.6202,43.6598,37937.0
2024-08-29 14:20:00,44.15,44.16,44.09,44.12,40402.0,43.6499,43.6598,43.5905,43.6202,40402.0
2024-08-29 14:25:00,44.12,44.14,43.85,44.01,109788.0,43.6202,43.64,43.3533,43.5115,109788.0
2024-08-29 14:30:00,44.0,44.05,43.95,44.0,62337.0,43.5016,43.551,43.4521,43.5016,62337.0
2024-08-29 14:35:00,44.0,44.01,43.83,43.87,54535.0,43.5016,43.5115,43.3335,43.373,54535.0
2024-08-29 14:40:00,43.85,43.92,43.82,43.89,44360.0,43.3533,43.4225,43.3236,43.3928,44360.0
2024-08-29 14:45:00,43.89,43.91,43.81,43.89,42929.0,43.3928,43.4126,43.3137,43.3928,42929.0
2024-08-29 14:50:00,43.87,43.93,43.8,43.93,62271.0,43.373,43.4324,43.3038,43.4324,62271.0
2024-08-29 14:55:00,43.92,43.96,43.87,43.89,45627.0,43.4225,43.462,43.373,43.3928,45627.0
2024-08-29 15:00:00,43.87,43.91,43.81,43.9,37810.0,43.373,43.4126,43.3137,43.4027,37810.0
2024-08-29 15:05:00,43.91,43.97,43.89,43.91,51271.0,43.4126,43.4719,43.3928,43.4126,51271.0
2024-08-29 15:10:00,43.91,43.93,43.85,43.93,30938.0,43.4126,43.4324,43.3533,43.4324,30938.0
2024-08-29 15:15:00,43.93,44.0,43.91,43.96,37620.0,43.4324,43.5016,43.4126,43.462,37620.0
2024-08-29 15:20:00,43.97,43.97,43.93,43.94,43218.0,43.4719,43.4719,43.4324,43.4422,43218.0
2024-08-29 15:25:00,43.94,44.03,43.93,43.98,37185.0,43.4422,43.5312,43.4324,43.4818,37185.0
2024-08-29 15:30:00,43.98,44.0,43.92,43.94,54649.0,43.4818,43.5016,43.4225,43.4422,54649.0
2024-08-29 15:35:00,43.93,43.94,43.88,43.91,61623.0,43.4324,43.4422,43.3829,43.4126,61623.0
2024-08-29 15:40:00,43.93,43.94,43.81,43.82,66081.0,43.4324,43.4422,43.3137,43.3236,66081.0
2024-08-29 15:45:00,43.82,43.86,43.77,43.8,108692.0,43.3236,43.3632,43.2742,43.3038,108692.0
2024-08-29 15:50:00,43.79,43.87,43.77,43.8,159184.0,43.2939,43.373,43.2742,43.3038,159184.0
2024-08-29 15:55:00,43.8,43.86,43.79,43.82,425824.0,43.3038,43.3632,43.2939,43.3236,425824.0
2024-08-30 09:30:00,43.89,44.12,43.8,44.12,148808.0,43.3928,43.6202,43.3038,43.6202,148808.0
2024-08-30 09:35:00,44.12,44.2,44.07,44.15,73706.0,43.6202,43.6993,43.5708,43.6499,73706.0
2024-08-30 09:40:00,44.14,44.18,44.06,44.08,36134.0,43.64,43.6795,43.5609,43.5807,36134.0
2024-08-30 09:45:00,44.09,44.11,43.87,43.91,39131.0,43.5905,43.6103,43.373,43.4126,39131.0
2024-08-30 09:50:00,43.91,44.01,43.88,43.98,38534.0,43.4126,43.5115,43.3829,43.4818,38534.0
2024-08-30 09:55:00,43.98,44.09,43.94,44.05,26788.0,43.4818,43.5905,43.4422,43.551,26788.0
2024-08-30 10:00:00,44.06,44.14,44.0,44.04,64896.0,43.5609,43.64,43.5016,43.5411,64896.0
2024-08-30 10:05:00,44.02,44.17,43.97,44.11,61053.0,43.5213,43.6696,43.4719,43.6103,61053.0
2024-08-30 10:10:00,44.11,44.19,44.09,44.09,32634.0,43.6103,43.6894,43.5905,43.5905,32634.0
2024-08-30 10:15:00,44.09,44.18,44.03,44.11,31200.0,43.5905,43.6795,43.5312,43.6103,31200.0
2024-08-30 10:20:00,44.09,44.12,44.0,44.02,48362.0,43.5905,43.6202,43.5016,43.5213,48362.0
2024-08-30 10:25:00,44.03,44.06,43.9,43.93,24045.0,43.5312,43.5609,43.4027,43.4324,24045.0
2024-08-30 10:30:00,43.93,43.98,43.9,43.93,22664.0,43.4324,43.4818,43.4027,43.4324,22664.0
2024-08-30 10:35:00,43.93,43.97,43.89,43.92,45802.0,43.4324,43.4719,43.3928,43.4225,45802.0
2024-08-30 10:40:00,43.92,44.05,43.92,43.93,59518.0,43.4225,43.551,43.4225,43.4324,59518.0
2024-08-30 10:45:00,43.93,44.03,43.9,43.99,32596.0,43.4324,43.5312,43.4027,43.4917,32596.0
2024-08-30 10:50:00,44.0,44.03,43.97,44.02,28719.0,43.5016,43.5312,43.4719,43.5213,28719.0
2024-08-30 10:55:00,44.01,44.04,43.83,43.85,24268.0,43.5115,43.5411,43.3335,43.3533,24268.0
2024-08-30 11:00:00,43.83,43.87,43.78,43.82,52359.0,43.3335,43.373,43.2841,43.3236,52359.0
2024-08-30 11:05:00,43.82,43.89,43.78,43.84,36189.0,43.3236,43.3928,43.2841,43.3434,36189.0
2024-08-30 11:10:00,43.84,43.84,43.75,43.8,20315.0,43.3434,43.3434,43.2544,43.3038,20315.0
2024-08-30 11:15:00,43.79,43.81,43.67,43.67,38953.0,43.2939,43.3137,43.1753,43.1753,38953.0
2024-08-30 11:20:00,43.66,43.7,43.63,43.68,43239.0,43.1654,43.205,43.1358,43.1852,43239.0
2024-08-30 11:25:00,43.67,43.69,43.62,43.66,109960.0,43.1753,43.1951,43.1259,43.1654,109960.0
2024-08-30 11:30:00,43.64,43.66,43.55,43.63,92592.0,43.1456,43.1654,43.0567,43.1358,92592.0
2024-08-30 11:35:00,43.62,43.64,43.57,43.6,26454.0,43.1259,43.1456,43.0764,43.1061,26454.0
2024-08-30 11:40:00,43.6,43.64,43.58,43.59,23187.0,43.1061,43.1456,43.0863,43.0962,23187.0
2024-08-30 11:45:00,43.59,43.6,43.56,43.59,24783.0,43.0962,43.1061,43.0665,43.0962,24783.0
2024-08-30 11:50:00,43.58,43.63,43.58,43.62,27821.0,43.0863,43.1358,43.0863,43.1259,27821.0
2024-08-30 11:55:00,43.62,43.66,43.62,43.65,29901.0,43.1259,43.1654,43.1259,43.1555,29901.0
2024-08-30 12:00:00,43.64,43.64,43.52,43.59,49201.0,43.1456,43.1456,43.027,43.0962,49201.0
2024-08-30 12:05:00,43.6,43.66,43.59,43.64,46913.0,43.1061,43.1654,43.0962,43.1456,46913.0
2024-08-30 12:10:00,43.64,43.65,43.6,43.62,20871.0,43.1456,43.1555,43.1061,43.1259,20871.0
2024-08-30 12:15:00,43.63,43.67,43.59,43.59,31694.0,43.1358,43.1753,43.0962,43.0962,31694.0
2024-08-30 12:20:00,43.59,43.62,43.54,43.58,44685.0,43.0962,43.1259,43.0468,43.0863,44685.0
2024-08-30 12:25:00,43.57,43.61,43.54,43.59,54309.0,43.0764,43.116,43.0468,43.0962,54309.0
2024-08-30 12:30:00,43.59,43.63,43.54,43.54,70970.0,43.0962,43.1358,43.0468,43.0468,70970.0
2024-08-30 12:35:00,43.54,43.59,43.52,43.59,35708.0,43.0468,43.0962,43.027,43.0962,35708.0
2024-08-30 12:40:00,43.58,43.6,43.55,43.59,16678.0,43.0863,43.1061,43.0567,43.0962,16678.0
2024-08-30 12:45:00,43.6,43.64,43.59,43.61,14375.0,43.1061,43.1456,43.0962,43.116,14375.0
2024-08-30 12:50:00,43.61,43.69,43.61,43.66,44224.0,43.116,43.1951,43.116,43.1654,44224.0
2024-08-30 12:55:00,43.65,43.7,43.64,43.66,33267.0,43.1555,43.205,43.1456,43.1654,33267.0
2024-08-30 13:00:00,43.66,43.7,43.63,43.69,40595.0,43.1654,43.205,43.1358,43.1951,40595.0
2024-08-30 13:05:00,43.69,43.69,43.63,43.64,47218.0,43.1951,43.1951,43.1358,43.1456,47218.0
2024-08-30 13:10:00,43.64,43.67,43.63,43.65,12524.0,43.1456,43.1753,43.1358,43.1555,12524.0
2024-08-30 13:15:00,43.64,43.65,43.61,43.62,11105.0,43.1456,43.1555,43.116,43.1259,11105.0
2024-08-30 13:20:00,43.62,43.67,43.61,43.62,18017.0,43.1259,43.1753,43.116,43.1259,18017.0
2024-08-30 13:25:00,43.62,43.66,43.61,43.64,17853.0,43.1259,43.1654,43.116,43.1456,17853.0
2024-08-30 13:30:00,43.65,43.69,43.65,43.66,15255.0,43.1555,43.1951,43.1555,43.1654,15255.0
2024-08-30 13:35:00,43.66,43.7,43.64,43.68,12635.0,43.1654,43.205,43.1456,43.1852,12635.0
2024-08-30 13:40:00,43.68,43.7,43.67,43.69,12934.0,43.1852,43.205,43.1753,43.1951,12934.0
2024-08-30 13:45:00,43.69,43.71,43.67,43.7,14884.0,43.1951,43.2148,43.1753,43.205,14884.0
2024-08-30 13:50:00,43.7,43.74,43.68,43.73,14953.0,43.205,43.2445,43.1852,43.2346,14953.0
2024-08-30 13:55:00,43.73,43.73,43.68,43.7,24349.0,43.2346,43.2346,43.1852,43.205,24349.0
2024-08-30 14:00:00,43.7,43.77,43.68,43.74,29108.0,43.205,43.2742,43.1852,43.2445,29108.0
2024-08-30 14:05:00,43.75,43.82,43.74,43.8,24451.0,43.2544,43.3236,43.2445,43.3038,24451.0
2024-08-30 14:10:00,43.8,43.83,43.78,43.8,16898.0,43.3038,43.3335,43.2841,43.3038,16898.0
2024-08-30 14:15:00,43.8,43.81,43.76,43.77,21151.0,43.3038,43.3137,43.2643,43.2742,21151.0
2024-08-30 14:20:00,43.76,43.8,43.74,43.8,16217.0,43.2643,43.3038,43.2445,43.3038,16217.0
2024-08-30 14:25:00,43.8,43.85,43.78,43.79,25015.0,43.3038,43.3533,43.2841,43.2939,25015.0
2024-08-30 14:30:00,43.78,43.79,43.72,43.78,35612.0,43.2841,43.2939,43.2247,43.2841,35612.0
2024-08-30 14:35:00,43.79,43.84,43.76,43.83,19073.0,43.2939,43.3434,43.2643,43.3335,19073.0
2024-08-30 14:40:00,43.82,43.86,43.8,43.81,26627.0,43.3236,43.3632,43.3038,43.3137,26627.0
2024-08-30 14:45:00,43.82,43.88,43.8,43.85,69902.0,43.3236,43.3829,43.3038,43.3533,69902.0
2024-08-30 14:50:00,43.86,43.89,43.83,43.84,30667.0,43.3632,43.3928,43.3335,43.3434,30667.0
2024-08-30 14:55:00,43.84,43.9,43.84,43.9,35462.0,43.3434,43.4027,43.3434,43.4027,35462.0
2024-08-30 15:00:00,43.89,43.91,43.81,43.82,104156.0,43.3928,43.4126,43.3137,43.3236,104156.0
2024-08-30 15:05:00,43.82,43.89,43.81,43.86,47641.0,43.3236,43.3928,43.3137,43.3632,47641.0
2024-08-30 15:10:00,43.86,43.88,43.82,43.85,61365.0,43.3632,43.3829,43.3236,43.3533,61365.0
2024-08-30 15:15:00,43.84,43.89,43.84,43.89,51051.0,43.3434,43.3928,43.3434,43.3928,51051.0
2024-08-30 15:20:00,43.89,43.94,43.85,43.91,72555.0,43.3928,43.4422,43.3533,43.4126,72555.0
2024-08-30 15:25:00,43.91,43.96,43.9,43.94,94909.0,43.4126,43.462,43.4027,43.4422,94909.0
2024-08-30 15:30:00,43.94,43.96,43.87,43.88,68498.0,43.4422,43.462,43.373,43.3829,68498.0
2024-08-30 15:35:00,43.88,43.98,43.87,43.96,56798.0,43.3829,43.4818,43.373,43.462,56798.0
2024-08-30 15:40:00,43.94,44.0,43.92,43.94,75462.0,43.4422,43.5016,43.4225,43.4422,75462.0
2024-08-30 15:45:00,43.94,43.98,43.92,43.97,104922.0,43.4422,43.4818,43.4225,43.4719,104922.0
2024-08-30 15:50:00,43.97,44.19,43.96,44.16,240744.0,43.4719,43.6894,43.462,43.6598,240744.0
2024-08-30 15:55:00,44.16,44.32,44.16,44.25,631742.0,43.6598,43.8179,43.6598,43.7487,631742.0
2024-09-03 09:30:00,42.36,42.39,41.74,41.97,710809.0,41.8801,41.9098,41.2672,41.4946,710809.0
2024-09-03 09:35:00,41.94,42.07,41.91,41.98,204885.0,41.4649,41.5934,41.4352,41.5044,204885.0
2024-09-03 09:40:00,41.97,42.04,41.74,41.79,183278.0,41.4946,41.5638,41.2672,41.3166,183278.0
2024-09-03 09:45:00,41.79,41.89,41.63,41.67,276698.0,41.3166,41.4155,41.1584,41.198,276698.0
2024-09-03 09:50:00,41.67,41.77,41.57,41.67,226433.0,41.198,41.2968,41.0991,41.198,226433.0
2024-09-03 09:55:00,41.65,41.72,41.51,41.63,317786.0,41.1782,41.2474,41.0398,41.1584,317786.0
2024-09-03 10:00:00,41.62,41.62,41.15,41.21,442735.0,41.1485,41.1485,40.6838,40.7432,442735.0
2024-09-03 10:05:00,41.2,41.57,41.16,41.54,221138.0,40.7333,41.0991,40.6937,41.0694,221138.0
2024-09-03 10:10:00,41.54,41.59,41.25,41.26,269684.0,41.0694,41.1189,40.7827,40.7926,269684.0
2024-09-03 10:15:00,41.25,41.32,41.2,41.26,236566.0,40.7827,40.8519,40.7333,40.7926,236566.0
2024-09-03 10:20:00,41.27,41.3,41.07,41.09,491963.0,40.8025,40.8322,40.6048,40.6245,491963.0
2024-09-03 10:25:00,41.09,41.24,41.08,41.23,145083.0,40.6245,40.7728,40.6146,40.7629,145083.0
2024-09-03 10:30:00,41.22,41.23,41.1,41.13,99818.0,40.7531,40.7629,40.6344,40.6641,99818.0
2024-09-03 10:35:00,41.13,41.19,41.02,41.16,150589.0,40.6641,40.7234,40.5553,40.6937,150589.0
2024-09-03 10:40:00,41.16,41.24,41.12,41.17,103763.0,40.6937,40.7728,40.6542,40.7036,103763.0
2024-09-03 10:45:00,41.18,41.2,40.96,40.96,188332.0,40.7135,40.7333,40.496,40.496,188332.0
2024-09-03 10:50:00,40.97,41.02,40.86,40.9,263978.0,40.5059,40.5553,40.3971,40.4367,263978.0
2024-09-03 10:55:00,40.91,40.99,40.85,40.92,228452.0,40.4466,40.5257,40.3872,40.4565,228452.0
2024-09-03 11:00:00,40.91,41.14,40.88,41.12,258373.0,40.4466,40.674,40.4169,40.6542,258373.0
2024-09-03 11:05:00,41.12,41.31,41.05,41.22,172884.0,40.6542,40.842,40.585,40.7531,172884.0
2024-09-03 11:10:00,41.23,41.28,41.18,41.21,130458.0,40.7629,40.8124,40.7135,40.7432,130458.0
2024-09-03 11:15:00,41.21,41.26,41.19,41.26,140443.0,40.7432,40.7926,40.7234,40.7926,140443.0
2024-09-03 11:20:00,41.26,41.3,41.2,41.28,118688.0,40.7926,40.8322,40.7333,40.8124,118688.0
2024-09-03 11:25:00,41.29,41.35,41.2,41.32,116816.0,40.8223,40.8816,40.7333,40.8519,116816.0
2024-09-03 11:30:00,41.32,41.46,41.31,41.43,115545.0,40.8519,40.9903,40.842,40.9607,115545.0
2024-09-03 11:35:00,41.43,41.56,41.43,41.48,265308.0,40.9607,41.0892,40.9607,41.0101,265308.0
2024-09-03 11:40:00,41.47,41.52,41.44,41.46,90782.0,41.0002,41.0497,40.9706,40.9903,90782.0
2024-09-03 11:45:00,41.45,41.5,41.28,41.34,84947.0,40.9805,41.0299,40.8124,40.8717,84947.0
2024-09-03 11:50:00,41.33,41.52,41.33,41.47,40708.0,40.8618,41.0497,40.8618,41.0002,40708.0
2024-09-03 11:55:00,41.48,41.5,41.44,41.48,35815.0,41.0101,41.0299,40.9706,41.0101,35815.0
2024-09-03 12:00:00,41.48,41.6,41.47,41.55,86029.0,41.0101,41.1288,41.0002,41.0793,86029.0
2024-09-03 12:05:00,41.55,41.64,41.53,41.61,131462.0,41.0793,41.1683,41.0595,41.1386,131462.0
2024-09-03 12:10:00,41.61,41.7,41.58,41.7,68131.0,41.1386,41.2276,41.109,41.2276,68131.0
2024-09-03 12:15:00,41.71,41.74,41.63,41.66,89285.0,41.2375,41.2672,41.1584,41.1881,89285.0
2024-09-03 12:20:00,41.66,41.66,41.58,41.58,77817.0,41.1881,41.1881,41.109,41.109,77817.0
2024-09-03 12:25:00,41.56,41.64,41.54,41.62,78757.0,41.0892,41.1683,41.0694,41.1485,78757.0
2024-09-03 12:30:00,41.61,41.66,41.59,41.61,67247.0,41.1386,41.1881,41.1189,41.1386,67247.0
2024-09-03 12:35:00,41.6,41.67,41.58,41.66,94974.0,41.1288,41.198,41.109,41.1881,94974.0
2024-09-03 12:40:00,41.66,41.7,41.6,41.61,77839.0,41.1881,41.2276,41.1288,41.1386,77839.0
2024-09-03 12:45:00,41.61,41.63,41.49,41.51,101276.0,41.1386,41.1584,41.02,41.0398,101276.0
2024-09-03 12:50:00,41.52,41.64,41.51,41.64,64933.0,41.0497,41.1683,41.0398,41.1683,64933.0
2024-09-03 12:55:00,41.64,41.66,41.6,41.62,52749.0,41.1683,41.1881,41.1288,41.1485,52749.0
2024-09-03 13:00:00,41.62,41.62,41.55,41.58,126453.0,41.1485,41.1485,41.0793,41.109,126453.0
2024-09-03 13:05:00,41.58,41.63,41.57,41.59,136512.0,41.109,41.1584,41.0991,41.1189,136512.0
2024-09-03 13:10:00,41.59,41.6,41.52,41.53,135982.0,41.1189,41.1288,41.0497,41.0595,135982.0
2024-09-03 13:15:00,41.52,41.63,41.5,41.63,79610.0,41.0497,41.1584,41.0299,41.1584,79610.0
2024-09-03 13:20:00,41.63,41.75,41.58,41.71,139253.0,41.1584,41.2771,41.109,41.2375,139253.0
2024-09-03 13:25:00,41.71,41.71,41.66,41.66,52269.0,41.2375,41.2375,41.1881,41.1881,52269.0
2024-09-03 13:30:00,41.66,41.67,41.58,41.61,93993.0,41.1881,41.198,41.109,41.1386,93993.0
2024-09-03 13:35:00,41.62,41.79,41.61,41.79,139273.0,41.1485,41.3166,41.1386,41.3166,139273.0
2024-09-03 13:40:00,41.78,41.8,41.66,41.66,75797.0,41.3067,41.3265,41.1881,41.1881,75797.0
2024-09-03 13:45:00,41.66,41.67,41.6,41.63,63586.0,41.1881,41.198,41.1288,41.1584,63586.0
2024-09-03 13:50:00,41.64,41.69,41.6,41.69,153546.0,41.1683,41.2177,41.1288,41.2177,153546.0
2024-09-03 13:55:00,41.69,41.71,41.61,41.64,124876.0,41.2177,41.2375,41.1386,41.1683,124876.0
2024-09-03 14:00:00,41.64,41.64,41.55,41.6,215272.0,41.1683,41.1683,41.0793,41.1288,215272.0
2024-09-03 14:05:00,41.6,41.65,41.57,41.61,66379.0,41.1288,41.1782,41.0991,41.1386,66379.0
2024-09-03 14:10:00,41.6,41.69,41.58,41.67,77928.0,41.1288,41.2177,41.109,41.198,77928.0
2024-09-03 14:15:00,41.68,41.73,41.65,41.67,58738.0,41.2078,41.2573,41.1782,41.198,58738.0
2024-09-03 14:20:00,41.69,41.74,41.67,41.73,75988.0,41.2177,41.2672,41.198,41.2573,75988.0
2024-09-03 14:25:00,41.73,41.81,41.71,41.78,115772.0,41.2573,41.3364,41.2375,41.3067,115772.0
2024-09-03 14:30:00,41.77,41.78,41.69,41.7,80150.0,41.2968,41.3067,41.2177,41.2276,80150.0
2024-09-03 14:35:00,41.7,41.72,41.56,41.57,67900.0,41.2276,41.2474,41.0892,41.0991,67900.0
2024-09-03 14:40:00,41.56,41.58,41.46,41.48,113467.0,41.0892,41.109,40.9903,41.0101,113467.0
2024-09-03 14:45:00,41.47,41.49,41.37,41.39,150294.0,41.0002,41.02,40.9014,40.9211,150294.0
2024-09-03 14:50:00,41.39,41.48,41.36,41.42,87709.0,40.9211,41.0101,40.8915,40.9508,87709.0
2024-09-03 14:55:00,41.42,41.51,41.41,41.45,94743.0,40.9508,41.0398,40.9409,40.9805,94743.0
2024-09-03 15:00:00,41.46,41.52,41.41,41.51,133977.0,40.9903,41.0497,40.9409,41.0398,133977.0
2024-09-03 15:05:00,41.52,41.52,41.42,41.43,87588.0,41.0497,41.0497,40.9508,40.9607,87588.0
2024-09-03 15:10:00,41.42,41.47,41.39,41.4,66315.0,40.9508,41.0002,40.9211,40.931,66315.0
2024-09-03 15:15:00,41.4,41.42,41.36,41.36,87118.0,40.931,40.9508,40.8915,40.8915,87118.0
2024-09-03 15:20:00,41.37,41.47,41.35,41.45,72277.0,40.9014,41.0002,40.8816,40.9805,72277.0
2024-09-03 15:25:00,41.44,41.5,41.43,41.5,204590.0,40.9706,41.0299,40.9607,41.0299,204590.0
2024-09-03 15:30:00,41.5,41.51,41.31,41.38,159492.0,41.0299,41.0398,40.842,40.9112,159492.0
2024-09-03 15:35:00,41.38,41.38,41.2,41.25,144996.0,40.9112,40.9112,40.7333,40.7827,144996.0
2024-09-03 15:40:00,41.25,41.26,41.17,41.26,138711.0,40.7827,40.7926,40.7036,40.7926,138711.0
2024-09-03 15:45:00,41.26,41.26,41.12,41.21,302683.0,40.7926,40.7926,40.6542,40.7432,302683.0
2024-09-03 15:50:00,41.21,41.29,41.15,41.28,384585.0,40.7432,40.8223,40.6838,40.8124,384585.0
2024-09-03 15:55:00,41.27,41.36,41.27,41.35,883187.0,40.8025,40.8915,40.8025,40.8816,883187.0
2024-09-04 09:30:00,41.33,41.8,41.0,41.66,489892.0,40.8618,41.3265,40.5355,41.1881,489892.0
2024-09-04 09:35:00,41.67,41.72,41.52,41.56,135047.0,41.198,41.2474,41.0497,41.0892,135047.0
2024-09-04 09:40:00,41.57,41.67,41.42,41.48,100077.0,41.0991,41.198,40.9508,41.0101,100077.0
2024-09-04 09:45:00,41.47,41.61,41.38,41.61,102296.0,41.0002,41.1386,40.9112,41.1386,102296.0
2024-09-04 09:50:00,41.61,41.84,41.56,41.77,136442.0,41.1386,41.366,41.0892,41.2968,136442.0
2024-09-04 09:55:00,41.77,41.9,41.74,41.82,99718.0,41.2968,41.4254,41.2672,41.3463,99718.0
2024-09-04 10:00:00,41.81,41.91,41.59,41.79,228306.0,41.3364,41.4352,41.1189,41.3166,228306.0
2024-09-04 10:05:00,41.78,41.99,41.71,41.98,236699.0,41.3067,41.5143,41.2375,41.5044,236699.0
2024-09-04 10:10:00,41.99,42.03,41.78,41.82,86276.0,41.5143,41.5539,41.3067,41.3463,86276.0
2024-09-04 10:15:00,41.83,41.9,41.65,41.67,115769.0,41.3561,41.4254,41.1782,41.198,115769.0
2024-09-04 10:20:00,41.66,41.72,41.62,41.69,186658.0,41.1881,41.2474,41.1485,41.2177,186658.0
2024-09-04 10:25:00,41.69,41.78,41.67,41.78,123544.0,41.2177,41.3067,41.198,41.3067,123544.0
2024-09-04 10:30:00,41.8,41.93,41.76,41.93,139284.0,41.3265,41.455,41.2869,41.455,139284.0
2024-09-04 10:35:00,41.92,42.12,41.9,42.06,213417.0,41.4451,41.6429,41.4254,41.5835,213417.0
2024-09-04 10:40:00,42.06,42.1,42.02,42.07,111778.0,41.5835,41.6231,41.544,41.5934,111778.0
2024-09-04 10:45:00,42.08,42.09,41.97,42.0,68428.0,41.6033,41.6132,41.4946,41.5242,68428.0
2024-09-04 10:50:00,41.99,42.02,41.9,41.91,43768.0,41.5143,41.544,41.4254,41.4352,43768.0
2024-09-04 10:55:00,41.91,42.0,41.91,41.95,49840.0,41.4352,41.5242,41.4352,41.4748,49840.0
2024-09-04 11:00:00,41.95,42.04,41.95,41.97,95202.0,41.4748,41.5638,41.4748,41.4946,95202.0
2024-09-04 11:05:00,41.97,42.0,41.92,41.94,38060.0,41.4946,41.5242,41.4451,41.4649,38060.0
2024-09-04 11:10:00,41.94,41.97,41.88,41.88,44864.0,41.4649,41.4946,41.4056,41.4056,44864.0
2024-09-04 11:15:00,41.9,41.95,41.86,41.94,39738.0,41.4254,41.4748,41.3858,41.4649,39738.0
2024-09-04 11:20:00,41.93,42.02,41.91,42.02,94021.0,41.455,41.544,41.4352,41.544,94021.0
2024-09-04 11:25:00,42.02,42.03,41.93,41.95,46444.0,41.544,41.5539,41.455,41.4748,46444.0
2024-09-04 11:30:00,41.95,42.02,41.89,41.97,81015.0,41.4748,41.544,41.4155,41.4946,81015.0
2024-09-04 11:35:00,41.96,41.97,41.81,41.85,36116.0,41.4847,41.4946,41.3364,41.3759,36116.0
2024-09-04 11:40:00,41.87,41.88,41.81,41.81,56928.0,41.3957,41.4056,41.3364,41.3364,56928.0
2024-09-04 11:45:00,41.8,41.86,41.79,41.8,33101.0,41.3265,41.3858,41.3166,41.3265,33101.0
2024-09-04 11:50:00,41.79,41.81,41.72,41.77,46849.0,41.3166,41.3364,41.2474,41.2968,46849.0
2024-09-04 11:55:00,41.77,41.81,41.71,41.79,50015.0,41.2968,41.3364,41.2375,41.3166,50015.0
2024-09-04 12:00:00,41.79,41.79,41.72,41.76,85342.0,41.3166,41.3166,41.2474,41.2869,85342.0
2024-09-04 12:05:00,41.76,41.79,41.74,41.77,27719.0,41.2869,41.3166,41.2672,41.2968,27719.0
2024-09-04 12:10:00,41.77,41.85,41.74,41.74,35656.0,41.2968,41.3759,41.2672,41.2672,35656.0
2024-09-04 12:15:00,41.75,41.8,41.74,41.77,78982.0,41.2771,41.3265,41.2672,41.2968,78982.0
2024-09-04 12:20:00,41.77,41.92,41.77,41.91,62839.0,41.2968,41.4451,41.2968,41.4352,62839.0
2024-09-04 12:25:00,41.91,41.98,41.88,41.96,46842.0,41.4352,41.5044,41.4056,41.4847,46842.0
2024-09-04 12:30:00,41.96,42.08,41.94,42.01,178838.0,41.4847,41.6033,41.4649,41.5341,178838.0
2024-09-04 12:35:00,42.01,42.08,41.99,42.05,59377.0,41.5341,41.6033,41.5143,41.5737,59377.0
2024-09-04 12:40:00,42.05,42.06,41.95,41.96,41541.0,41.5737,41.5835,41.4748,41.4847,41541.0
2024-09-04 12:45:00,41.96,42.01,41.92,42.0,31551.0,41.4847,41.5341,41.4451,41.5242,31551.0
2024-09-04 12:50:00,42.0,42.06,41.98,42.05,46067.0,41.5242,41.5835,41.5044,41.5737,46067.0
2024-09-04 12:55:00,42.05,42.09,42.04,42.05,55422.0,41.5737,41.6132,41.5638,41.5737,55422.0
2024-09-04 13:00:00,42.06,42.06,42.0,42.05,37966.0,41.5835,41.5835,41.5242,41.5737,37966.0
2024-09-04 13:05:00,42.05,42.12,42.04,42.11,30971.0,41.5737,41.6429,41.5638,41.633,30971.0
2024-09-04 13:10:00,42.11,42.13,42.04,42.07,24665.0,41.633,41.6527,41.5638,41.5934,24665.0
2024-09-04 13:15:00,42.06,42.07,41.97,41.98,62893.0,41.5835,41.5934,41.4946,41.5044,62893.0
2024-09-04 13:20:00,41.98,41.99,41.9,41.91,41768.0,41.5044,41.5143,41.4254,41.4352,41768.0
2024-09-04 13:25:00,41.91,42.0,41.91,41.96,49964.0,41.4352,41.5242,41.4352,41.4847,49964.0
2024-09-04 13:30:00,41.96,41.96,41.86,41.9,53335.0,41.4847,41.4847,41.3858,41.4254,53335.0
2024-09-04 13:35:00,41.9,41.95,41.88,41.94,37160.0,41.4254,41.4748,41.4056,41.4649,37160.0
2024-09-04 13:40:00,41.95,41.95,41.81,41.81,40257.0,41.4748,41.4748,41.3364,41.3364,40257.0
2024-09-04 13:45:00,41.81,41.88,41.8,41.83,65190.0,41.3364,41.4056,41.3265,41.3561,65190.0
2024-09-04 13:50:00,41.84,41.84,41.76,41.78,40926.0,41.366,41.366,41.2869,41.3067,40926.0
2024-09-04 13:55:00,41.77,41.84,41.77,41.8,24726.0,41.2968,41.366,41.2968,41.3265,24726.0
2024-09-04 14:00:00,41.81,41.81,41.73,41.75,19498.0,41.3364,41.3364,41.2573,41.2771,19498.0
2024-09-04 14:05:00,41.74,41.77,41.7,41.73,30969.0,41.2672,41.2968,41.2276,41.2573,30969.0
2024-09-04 14:10:00,41.73,41.77,41.72,41.73,39002.0,41.2573,41.2968,41.2474,41.2573,39002.0
2024-09-04 14:15:00,41.73,41.76,41.69,41.69,43012.0,41.2573,41.2869,41.2177,41.2177,43012.0
2024-09-04 14:20:00,41.7,41.71,41.66,41.7,48597.0,41.2276,41.2375,41.1881,41.2276,48597.0
2024-09-04 14:25:00,41.69,41.77,41.69,41.74,81944.0,41.2177,41.2968,41.2177,41.2672,81944.0
2024-09-04 14:30:00,41.73,41.78,41.72,41.75,65777.0,41.2573,41.3067,41.2474,41.2771,65777.0
2024-09-04 14:35:00,41.75,41.8,41.71,41.76,153269.0,41.2771,41.3265,41.2375,41.2869,153269.0
2024-09-04 14:40:00,41.77,41.8,41.75,41.75,28119.0,41.2968,41.3265,41.2771,41.2771,28119.0
2024-09-04 14:45:00,41.74,41.86,41.72,41.82,48355.0,41.2672,41.3858,41.2474,41.3463,48355.0
2024-09-04 14:50:00,41.81,41.85,41.79,41.84,45169.0,41.3364,41.3759,41.3166,41.366,45169.0
2024-09-04 14:55:00,41.83,41.84,41.73,41.73,40710.0,41.3561,41.366,41.2573,41.2573,40710.0
2024-09-04 15:00:00,41.72,41.73,41.62,41.63,41215.0,41.2474,41.2573,41.1485,41.1584,41215.0
2024-09-04 15:05:00,41.62,41.62,41.54,41.55,113646.0,41.1485,41.1485,41.0694,41.0793,113646.0
2024-09-04 15:10:00,41.55,41.63,41.52,41.61,122461.0,41.0793,41.1584,41.0497,41.1386,122461.0
2024-09-04 15:15:00,41.62,41.62,41.55,41.57,57710.0,41.1485,41.1485,41.0793,41.0991,57710.0
2024-09-04 15:20:00,41.56,41.68,41.54,41.64,86529.0,41.0892,41.2078,41.0694,41.1683,86529.0
2024-09-04 15:25:00,41.65,41.65,41.57,41.58,70067.0,41.1782,41.1782,41.0991,41.109,70067.0
2024-09-04 15:30:00,41.59,41.59,41.54,41.58,85924.0,41.1189,41.1189,41.0694,41.109,85924.0
2024-09-04 15:35:00,41.58,41.58,41.51,41.51,140677.0,41.109,41.109,41.0398,41.0398,140677.0
2024-09-04 15:40:00,41.52,41.57,41.51,41.54,108630.0,41.0497,41.0991,41.0398,41.0694,108630.0
2024-09-04 15:45:00,41.53,41.65,41.52,41.62,92644.0,41.0595,41.1782,41.0497,41.1485,92644.0
2024-09-04 15:50:00,41.62,41.65,41.56,41.58,228541.0,41.1485,41.1782,41.0892,41.109,228541.0
2024-09-04 15:55:00,41.57,41.63,41.55,41.58,498401.0,41.0991,41.1584,41.0793,41.109,498401.0
2024-09-05 09:30:00,42.09,42.14,41.68,41.7,295972.0,41.6132,41.6626,41.2078,41.2276,295972.0
2024-09-05 09:35:00,41.69,41.94,41.69,41.94,75967.0,41.2177,41.4649,41.2177,41.4649,75967.0
2024-09-05 09:40:00,41.94,42.01,41.83,42.01,102046.0,41.4649,41.5341,41.3561,41.5341,102046.0
2024-09-05 09:45:00,42.01,42.11,42.0,42.02,82513.0,41.5341,41.633,41.5242,41.544,82513.0
2024-09-05 09:50:00,42.02,42.1,41.97,42.02,50794.0,41.544,41.6231,41.4946,41.544,50794.0
2024-09-05 09:55:00,42.02,42.15,42.02,42.1,32103.0,41.544,41.6725,41.544,41.6231,32103.0
2024-09-05 10:00:00,42.1,42.32,42.05,42.27,140238.0,41.6231,41.8406,41.5737,41.7912,140238.0
2024-09-05 10:05:00,42.28,42.32,42.21,42.27,107478.0,41.801,41.8406,41.7318,41.7912,107478.0
2024-09-05 10:10:00,42.28,42.29,42.01,42.07,74042.0,41.801,41.8109,41.5341,41.5934,74042.0
2024-09-05 10:15:00,42.07,42.13,41.97,42.08,70102.0,41.5934,41.6527,41.4946,41.6033,70102.0
2024-09-05 10:20:00,42.08,42.19,42.05,42.14,66329.0,41.6033,41.7121,41.5737,41.6626,66329.0
2024-09-05 10:25:00,42.14,42.18,42.01,42.04,99361.0,41.6626,41.7022,41.5341,41.5638,99361.0
2024-09-05 10:30:00,42.04,42.11,42.01,42.11,63932.0,41.5638,41.633,41.5341,41.633,63932.0
2024-09-05 10:35:00,42.1,42.23,42.08,42.17,103407.0,41.6231,41.7516,41.6033,41.6923,103407.0
2024-09-05 10:40:00,42.17,42.17,42.08,42.09,46510.0,41.6923,41.6923,41.6033,41.6132,46510.0
2024-09-05 10:45:00,42.09,42.13,42.03,42.04,70196.0,41.6132,41.6527,41.5539,41.5638,70196.0
2024-09-05 10:50:00,42.03,42.04,41.87,41.91,146734.0,41.5539,41.5638,41.3957,41.4352,146734.0
2024-09-05 10:55:00,41.91,42.01,41.91,41.97,49113.0,41.4352,41.5341,41.4352,41.4946,49113.0
2024-09-05 11:00:00,41.98,42.0,41.91,41.99,81368.0,41.5044,41.5242,41.4352,41.5143,81368.0
2024-09-05 11:05:00,42.0,42.07,41.98,42.04,57972.0,41.5242,41.5934,41.5044,41.5638,57972.0
2024-09-05 11:10:00,42.04,42.05,41.87,41.87,51907.0,41.5638,41.5737,41.3957,41.3957,51907.0
2024-09-05 11:15:00,41.87,41.95,41.87,41.93,26696.0,41.3957,41.4748,41.3957,41.455,26696.0
2024-09-05 11:20:00,41.93,42.0,41.91,41.94,41861.0,41.455,41.5242,41.4352,41.4649,41861.0
2024-09-05 11:25:00,41.94,41.94,41.83,41.84,57238.0,41.4649,41.4649,41.3561,41.366,57238.0
2024-09-05 11:30:00,41.84,41.88,41.8,41.8,32473.0,41.366,41.4056,41.3265,41.3265,32473.0
2024-09-05 11:35:00,41.8,41.88,41.78,41.88,26804.0,41.3265,41.4056,41.3067,41.4056,26804.0
2024-09-05 11:40:00,41.87,41.89,41.76,41.79,59794.0,41.3957,41.4155,41.2869,41.3166,59794.0
2024-09-05 11:45:00,41.8,41.88,41.79,41.83,19196.0,41.3265,41.4056,41.3166,41.3561,19196.0
2024-09-05 11:50:00,41.82,41.84,41.76,41.78,60029.0,41.3463,41.366,41.2869,41.3067,60029.0
2024-09-05 11:55:00,41.78,41.79,41.69,41.72,35052.0,41.3067,41.3166,41.2177,41.2474,35052.0
2024-09-05 12:00:00,41.7,41.82,41.68,41.79,48725.0,41.2276,41.3463,41.2078,41.3166,48725.0
2024-09-05 12:05:00,41.77,41.82,41.75,41.79,27678.0,41.2968,41.3463,41.2771,41.3166,27678.0
2024-09-05 12:10:00,41.79,41.8,41.66,41.69,289616.0,41.3166,41.3265,41.1881,41.2177,289616.0
2024-09-05 12:15:00,41.71,41.74,41.69,41.71,51777.0,41.2375,41.2672,41.2177,41.2375,51777.0
2024-09-05 12:20:00,41.7,41.8,41.66,41.79,50567.0,41.2276,41.3265,41.1881,41.3166,50567.0
2024-09-05 12:25:00,41.79,41.85,41.76,41.77,47982.0,41.3166,41.3759,41.2869,41.2968,47982.0
2024-09-05 12:30:00,41.76,41.79,41.72,41.73,47990.0,41.2869,41.3166,41.2474,41.2573,47990.0
2024-09-05 12:35:00,41.73,41.77,41.7,41.71,27035.0,41.2573,41.2968,41.2276,41.2375,27035.0
2024-09-05 12:40:00,41.71,41.77,41.7,41.73,26199.0,41.2375,41.2968,41.2276,41.2573,26199.0
2024-09-05 12:45:00,41.72,41.73,41.61,41.62,30296.0,41.2474,41.2573,41.1386,41.1485,30296.0
2024-09-05 12:50:00,41.62,41.66,41.57,41.58,44715.0,41.1485,41.1881,41.0991,41.109,44715.0
2024-09-05 12:55:00,41.58,41.67,41.57,41.63,41087.0,41.109,41.198,41.0991,41.1584,41087.0
2024-09-05 13:00:00,41.63,41.69,41.62,41.67,45789.0,41.1584,41.2177,41.1485,41.198,45789.0
2024-09-05 13:05:00,41.66,41.68,41.63,41.66,34165.0,41.1881,41.2078,41.1584,41.1881,34165.0
2024-09-05 13:10:00,41.65,41.69,41.64,41.66,18052.0,41.1782,41.2177,41.1683,41.1881,18052.0
2024-09-05 13:15:00,41.65,41.7,41.61,41.7,32760.0,41.1782,41.2276,41.1386,41.2276,32760.0
2024-09-05 13:20:00,41.69,41.69,41.64,41.69,21508.0,41.2177,41.2177,41.1683,41.2177,21508.0
2024-09-05 13:25:00,41.69,41.7,41.61,41.61,23036.0,41.2177,41.2276,41.1386,41.1386,23036.0
2024-09-05 13:30:00,41.61,41.65,41.6,41.65,17664.0,41.1386,41.1782,41.1288,41.1782,17664.0
2024-09-05 13:35:00,41.66,41.74,41.66,41.72,19423.0,41.1881,41.2672,41.1881,41.2474,19423.0
2024-09-05 13:40:00,41.72,41.78,41.71,41.78,26856.0,41.2474,41.3067,41.2375,41.3067,26856.0
2024-09-05 13:45:00,41.77,41.83,41.76,41.79,21165.0,41.2968,41.3561,41.2869,41.3166,21165.0
2024-09-05 13:50:00,41.78,41.78,41.73,41.75,31675.0,41.3067,41.3067,41.2573,41.2771,31675.0
2024-09-05 13:55:00,41.75,41.81,41.75,41.8,32656.0,41.2771,41.3364,41.2771,41.3265,32656.0
2024-09-05 14:00:00,41.8,41.82,41.72,41.73,33642.0,41.3265,41.3463,41.2474,41.2573,33642.0
2024-09-05 14:05:00,41.73,41.76,41.72,41.73,33598.0,41.2573,41.2869,41.2474,41.2573,33598.0
2024-09-05 14:10:00,41.73,41.75,41.68,41.71,30746.0,41.2573,41.2771,41.2078,41.2375,30746.0
2024-09-05 14:15:00,41.71,41.75,41.68,41.73,33458.0,41.2375,41.2771,41.2078,41.2573,33458.0
2024-09-05 14:20:00,41.73,41.75,41.7,41.71,24546.0,41.2573,41.2771,41.2276,41.2375,24546.0
2024-09-05 14:25:00,41.7,41.73,41.68,41.7,43047.0,41.2276,41.2573,41.2078,41.2276,43047.0
2024-09-05 14:30:00,41.7,41.76,41.68,41.75,29930.0,41.2276,41.2869,41.2078,41.2771,29930.0
2024-09-05 14:35:00,41.75,41.76,41.71,41.75,31896.0,41.2771,41.2869,41.2375,41.2771,31896.0
2024-09-05 14:40:00,41.75,41.78,41.73,41.77,57275.0,41.2771,41.3067,41.2573,41.2968,57275.0
2024-09-05 14:45:00,41.77,41.79,41.75,41.76,36688.0,41.2968,41.3166,41.2771,41.2869,36688.0
2024-09-05 14:50:00,41.76,41.81,41.74,41.75,67942.0,41.2869,41.3364,41.2672,41.2771,67942.0
2024-09-05 14:55:00,41.75,41.78,41.71,41.72,47463.0,41.2771,41.3067,41.2375,41.2474,47463.0
2024-09-05 15:00:00,41.71,41.71,41.62,41.63,42427.0,41.2375,41.2375,41.1485,41.1584,42427.0
2024-09-05 15:05:00,41.63,41.66,41.6,41.62,42435.0,41.1584,41.1881,41.1288,41.1485,42435.0
2024-09-05 15:10:00,41.62,41.63,41.55,41.55,37592.0,41.1485,41.1584,41.0793,41.0793,37592.0
2024-09-05 15:15:00,41.55,41.56,41.44,41.45,107480.0,41.0793,41.0892,40.9706,40.9805,107480.0
2024-09-05 15:20:00,41.45,41.46,41.41,41.43,74220.0,40.9805,40.9903,40.9409,40.9607,74220.0
2024-09-05 15:25:00,41.43,41.51,41.4,41.49,74528.0,40.9607,41.0398,40.931,41.02,74528.0
2024-09-05 15:30:00,41.49,41.52,41.46,41.52,95262.0,41.02,41.0497,40.9903,41.0497,95262.0
2024-09-05 15:35:00,41.52,41.52,41.38,41.4,58155.0,41.0497,41.0497,40.9112,40.931,58155.0
2024-09-05 15:40:00,41.39,41.41,41.35,41.36,112058.0,40.9211,40.9409,40.8816,40.8915,112058.0
2024-09-05 15:45:00,41.36,41.46,41.34,41.44,158788.0,40.8915,40.9903,40.8717,40.9706,158788.0
2024-09-05 15:50:00,41.45,41.45,41.3,41.36,208806.0,40.9805,40.9805,40.8322,40.8915,208806.0
2024-09-05 15:55:00,41.35,41.41,41.33,41.41,396106.0,40.8816,40.9409,40.8618,40.9409,396106.0
2024-09-06 09:30:00,41.13,41.27,41.01,41.25,290672.0,40.6641,40.8025,40.5454,40.7827,290672.0
2024-09-06 09:35:00,41.26,41.27,41.09,41.09,83011.0,40.7926,40.8025,40.6245,40.6245,83011.0
2024-09-06 09:40:00,41.1,41.29,41.06,41.23,69300.0,40.6344,40.8223,40.5949,40.7629,69300.0
2024-09-06 09:45:00,41.22,41.35,41.18,41.32,148099.0,40.7531,40.8816,40.7135,40.8519,148099.0
2024-09-06 09:50:00,41.32,41.4,41.26,41.27,71115.0,40.8519,40.931,40.7926,40.8025,71115.0
2024-09-06 09:55:00,41.28,41.4,41.26,41.27,65571.0,40.8124,40.931,40.7926,40.8025,65571.0
2024-09-06 10:00:00,41.26,41.27,41.13,41.15,87834.0,40.7926,40.8025,40.6641,40.6838,87834.0
2024-09-06 10:05:00,41.15,41.18,41.01,41.09,114500.0,40.6838,40.7135,40.5454,40.6245,114500.0
2024-09-06 10:10:00,41.08,41.17,41.04,41.07,65597.0,40.6146,40.7036,40.5751,40.6048,65597.0
2024-09-06 10:15:00,41.07,41.1,40.96,41.1,47365.0,40.6048,40.6344,40.496,40.6344,47365.0
2024-09-06 10:20:00,41.11,41.19,41.04,41.05,48588.0,40.6443,40.7234,40.5751,40.585,48588.0
2024-09-06 10:25:00,41.05,41.06,40.68,40.71,223363.0,40.585,40.5949,40.2192,40.2488,223363.0
2024-09-06 10:30:00,40.7,40.76,40.55,40.6,352581.0,40.2389,40.2983,40.0906,40.1401,352581.0
2024-09-06 10:35:00,40.61,40.79,40.52,40.79,82389.0,40.15,40.3279,40.061,40.3279,82389.0
2024-09-06 10:40:00,40.8,40.82,40.55,40.57,86217.0,40.3378,40.3576,40.0906,40.1104,86217.0
2024-09-06 10:45:00,40.58,40.62,40.48,40.53,93515.0,40.1203,40.1599,40.0214,40.0709,93515.0
2024-09-06 10:50:00,40.53,40.54,40.38,40.39,136920.0,40.0709,40.0808,39.9226,39.9325,136920.0
2024-09-06 10:55:00,40.39,40.52,40.35,40.5,195696.0,39.9325,40.061,39.8929,40.0412,195696.0
2024-09-06 11:00:00,40.5,41.1,40.49,40.92,333021.0,40.0412,40.6344,40.0313,40.4565,333021.0
2024-09-06 11:05:00,40.91,40.96,40.69,40.73,59917.0,40.4466,40.496,40.2291,40.2686,59917.0
2024-09-06 11:10:00,40.74,40.83,40.69,40.71,66905.0,40.2785,40.3675,40.2291,40.2488,66905.0
2024-09-06 11:15:00,40.71,40.74,40.51,40.55,171601.0,40.2488,40.2785,40.0511,40.0906,171601.0
2024-09-06 11:20:00,40.55,40.58,40.5,40.52,113608.0,40.0906,40.1203,40.0412,40.061,113608.0
2024-09-06 11:25:00,40.52,40.55,40.44,40.48,155136.0,40.061,40.0906,39.9819,40.0214,155136.0
2024-09-06 11:30:00,40.49,40.53,40.41,40.44,210545.0,40.0313,40.0709,39.9522,39.9819,210545.0
2024-09-06 11:35:00,40.44,40.45,40.35,40.39,126303.0,39.9819,39.9918,39.8929,39.9325,126303.0
2024-09-06 11:40:00,40.39,40.4,40.3,40.33,95857.0,39.9325,39.9423,39.8435,39.8731,95857.0
2024-09-06 11:45:00,40.34,40.34,40.22,40.27,123832.0,39.883,39.883,39.7644,39.8138,123832.0
2024-09-06 11:50:00,40.27,40.27,40.13,40.16,177483.0,39.8138,39.8138,39.6754,39.7051,177483.0
2024-09-06 11:55:00,40.17,40.25,40.17,40.19,182291.0,39.715,39.794,39.715,39.7347,182291.0
2024-09-06 12:00:00,40.19,40.24,40.12,40.13,96897.0,39.7347,39.7842,39.6655,39.6754,96897.0
2024-09-06 12:05:00,40.14,40.23,40.13,40.17,172342.0,39.6853,39.7743,39.6754,39.715,172342.0
2024-09-06 12:10:00,40.18,40.21,40.14,40.17,81282.0,39.7248,39.7545,39.6853,39.715,81282.0
2024-09-06 12:15:00,40.16,40.18,40.07,40.09,47173.0,39.7051,39.7248,39.6161,39.6359,47173.0
2024-09-06 12:20:00,40.1,40.12,39.96,39.99,300563.0,39.6457,39.6655,39.5073,39.537,300563.0
2024-09-06 12:25:00,39.98,40.04,39.96,39.98,185344.0,39.5271,39.5864,39.5073,39.5271,185344.0
2024-09-06 12:30:00,39.97,40.0,39.93,39.95,99548.0,39.5172,39.5469,39.4777,39.4974,99548.0
2024-09-06 12:35:00,39.95,40.08,39.93,40.0,143132.0,39.4974,39.626,39.4777,39.5469,143132.0
2024-09-06 12:40:00,39.99,40.04,39.95,39.98,109016.0,39.537,39.5864,39.4974,39.5271,109016.0
2024-09-06 12:45:00,39.98,40.0,39.93,39.97,52926.0,39.5271,39.5469,39.4777,39.5172,52926.0
2024-09-06 12:50:00,39.97,39.99,39.95,39.96,84093.0,39.5172,39.537,39.4974,39.5073,84093.0
2024-09-06 12:55:00,39.96,40.03,39.95,40.01,77089.0,39.5073,39.5765,39.4974,39.5568,77089.0
2024-09-06 13:00:00,40.0,40.03,39.96,40.01,108925.0,39.5469,39.5765,39.5073,39.5568,108925.0
2024-09-06 13:05:00,40.0,40.06,39.96,40.01,102699.0,39.5469,39.6062,39.5073,39.5568,102699.0
2024-09-06 13:10:00,40.02,40.1,40.01,40.07,76326.0,39.5667,39.6457,39.5568,39.6161,76326.0
2024-09-06 13:15:00,40.05,40.14,40.03,40.11,114050.0,39.5963,39.6853,39.5765,39.6556,114050.0
2024-09-06 13:20:00,40.1,40.17,40.09,40.16,130442.0,39.6457,39.715,39.6359,39.7051,130442.0
2024-09-06 13:25:00,40.16,40.17,40.05,40.05,108192.0,39.7051,39.715,39.5963,39.5963,108192.0
2024-09-06 13:30:00,40.05,40.05,39.95,39.97,68048.0,39.5963,39.5963,39.4974,39.5172,68048.0
2024-09-06 13:35:00,39.96,39.96,39.87,39.94,92546.0,39.5073,39.5073,39.4183,39.4876,92546.0
2024-09-06 13:40:00,39.94,39.96,39.89,39.91,104858.0,39.4876,39.5073,39.4381,39.4579,104858.0
2024-09-06 13:45:00,39.92,39.95,39.9,39.93,52086.0,39.4678,39.4974,39.448,39.4777,52086.0
2024-09-06 13:50:00,39.93,39.94,39.87,39.92,67352.0,39.4777,39.4876,39.4183,39.4678,67352.0
2024-09-06 13:55:00,39.92,39.98,39.91,39.93,126798.0,39.4678,39.5271,39.4579,39.4777,126798.0
2024-09-06 14:00:00,39.93,39.93,39.84,39.86,69482.0,39.4777,39.4777,39.3887,39.4085,69482.0
2024-09-06 14:05:00,39.86,39.88,39.83,39.83,66212.0,39.4085,39.4282,39.3788,39.3788,66212.0
2024-09-06 14:10:00,39.83,39.89,39.8,39.82,153791.0,39.3788,39.4381,39.3491,39.3689,153791.0
2024-09-06 14:15:00,39.82,39.85,39.75,39.77,124509.0,39.3689,39.3986,39.2997,39.3195,124509.0
2024-09-06 14:20:00,39.78,39.81,39.74,39.79,132900.0,39.3294,39.359,39.2898,39.3393,132900.0
2024-09-06 14:25:00,39.8,39.82,39.75,39.79,99165.0,39.3491,39.3689,39.2997,39.3393,99165.0
2024-09-06 14:30:00,39.8,39.81,39.74,39.76,65427.0,39.3491,39.359,39.2898,39.3096,65427.0
2024-09-06 14:35:00,39.77,39.81,39.73,39.8,99950.0,39.3195,39.359,39.2799,39.3491,99950.0
2024-09-06 14:40:00,39.8,39.86,39.76,39.86,116374.0,39.3491,39.4085,39.3096,39.4085,116374.0
2024-09-06 14:45:00,39.87,39.9,39.82,39.89,67663.0,39.4183,39.448,39.3689,39.4381,67663.0
2024-09-06 14:50:00,39.89,39.91,39.83,39.91,107647.0,39.4381,39.4579,39.3788,39.4579,107647.0
2024-09-06 14:55:00,39.91,39.95,39.89,39.9,76354.0,39.4579,39.4974,39.4381,39.448,76354.0
2024-09-06 15:00:00,39.9,39.99,39.89,39.98,39907.0,39.448,39.537,39.4381,39.5271,39907.0
2024-09-06 15:05:00,39.98,40.01,39.96,39.97,94605.0,39.5271,39.5568,39.5073,39.5172,94605.0
2024-09-06 15:10:00,39.97,40.02,39.96,40.01,65857.0,39.5172,39.5667,39.5073,39.5568,65857.0
2024-09-06 15:15:00,40.0,40.04,39.97,39.99,69391.0,39.5469,39.5864,39.5172,39.537,69391.0
2024-09-06 15:20:00,39.98,40.1,39.98,40.09,48201.0,39.5271,39.6457,39.5271,39.6359,48201.0
2024-09-06 15:25:00,40.09,40.1,40.01,40.01,59769.0,39.6359,39.6457,39.5568,39.5568,59769.0
2024-09-06 15:30:00,40.01,40.02,39.97,40.02,83672.0,39.5568,39.5667,39.5172,39.5667,83672.0
2024-09-06 15:35:00,40.02,40.03,39.91,39.94,118444.0,39.5667,39.5765,39.4579,39.4876,118444.0
2024-09-06 15:40:00,39.94,40.01,39.91,40.0,102498.0,39.4876,39.5568,39.4579,39.5469,102498.0
2024-09-06 15:45:00,40.0,40.07,39.99,40.05,123308.0,39.5469,39.6161,39.537,39.5963,123308.0
2024-09-06 15:50:00,40.06,40.08,39.88,39.97,312814.0,39.6062,39.626,39.4282,39.5172,312814.0
2024-09-06 15:55:00,39.96,40.01,39.92,39.99,692280.0,39.5073,39.5568,39.4678,39.537,692280.0
2024-09-09 09:30:00,40.62,40.72,40.5,40.55,197954.0,40.1599,40.2587,40.0412,40.0906,197954.0
2024-09-09 09:35:00,40.55,40.8,40.51,40.78,184401.0,40.0906,40.3378,40.0511,40.318,184401.0
2024-09-09 09:40:00,40.78,40.79,40.63,40.73,116084.0,40.318,40.3279,40.1697,40.2686,116084.0
2024-09-09 09:45:00,40.75,40.8,40.69,40.73,70324.0,40.2884,40.3378,40.2291,40.2686,70324.0
2024-09-09 09:50:00,40.72,40.79,40.67,40.79,41799.0,40.2587,40.3279,40.2093,40.3279,41799.0
2024-09-09 09:55:00,40.79,40.8,40.66,40.77,76445.0,40.3279,40.3378,40.1994,40.3082,76445.0
2024-09-09 10:00:00,40.77,40.79,40.64,40.65,86589.0,40.3082,40.3279,40.1796,40.1895,86589.0
2024-09-09 10:05:00,40.66,40.75,40.64,40.74,128623.0,40.1994,40.2884,40.1796,40.2785,128623.0
2024-09-09 10:10:00,40.75,40.87,40.74,40.86,157063.0,40.2884,40.407,40.2785,40.3971,157063.0
2024-09-09 10:15:00,40.86,40.86,40.69,40.72,197944.0,40.3971,40.3971,40.2291,40.2587,197944.0
2024-09-09 10:20:00,40.72,40.78,40.66,40.67,49063.0,40.2587,40.318,40.1994,40.2093,49063.0
2024-09-09 10:25:00,40.7,40.71,40.63,40.66,29535.0,40.2389,40.2488,40.1697,40.1994,29535.0
2024-09-09 10:30:00,40.66,40.66,40.52,40.57,104440.0,40.1994,40.1994,40.061,40.1104,104440.0
2024-09-09 10:35:00,40.57,40.61,40.53,40.55,57777.0,40.1104,40.15,40.0709,40.0906,57777.0
2024-09-09 10:40:00,40.55,40.56,40.45,40.48,60475.0,40.0906,40.1005,39.9918,40.0214,60475.0
2024-09-09 10:45:00,40.47,40.57,40.47,40.56,84063.0,40.0116,40.1104,40.0116,40.1005,84063.0
2024-09-09 10:50:00,40.56,40.58,40.49,40.51,51266.0,40.1005,40.1203,40.0313,40.0511,51266.0
2024-09-09 10:55:00,40.51,40.54,40.38,40.38,143662.0,40.0511,40.0808,39.9226,39.9226,143662.0
2024-09-09 11:00:00,40.38,40.46,40.38,40.43,59330.0,39.9226,40.0017,39.9226,39.972,59330.0
2024-09-09 11:05:00,40.43,40.46,40.4,40.42,35882.0,39.972,40.0017,39.9423,39.9621,35882.0
2024-09-09 11:10:00,40.42,40.44,40.35,40.36,64971.0,39.9621,39.9819,39.8929,39.9028,64971.0
2024-09-09 11:15:00,40.34,40.35,40.2,40.25,76110.0,39.883,39.8929,39.7446,39.794,76110.0
2024-09-09 11:20:00,40.25,40.32,40.22,40.27,87612.0,39.794,39.8633,39.7644,39.8138,87612.0
2024-09-09 11:25:00,40.27,40.42,40.27,40.39,70374.0,39.8138,39.9621,39.8138,39.9325,70374.0
2024-09-09 11:30:00,40.39,40.49,40.37,40.44,46615.0,39.9325,40.0313,39.9127,39.9819,46615.0
2024-09-09 11:35:00,40.43,40.46,40.38,40.42,113845.0,39.972,40.0017,39.9226,39.9621,113845.0
2024-09-09 11:40:00,40.41,40.46,40.39,40.4,21342.0,39.9522,40.0017,39.9325,39.9423,21342.0
2024-09-09 11:45:00,40.4,40.45,40.37,40.44,49319.0,39.9423,39.9918,39.9127,39.9819,49319.0
2024-09-09 11:50:00,40.44,40.5,40.44,40.49,36413.0,39.9819,40.0412,39.9819,40.0313,36413.0
2024-09-09 11:55:00,40.48,40.51,40.45,40.49,46437.0,40.0214,40.0511,39.9918,40.0313,46437.0
2024-09-09 12:00:00,40.49,40.51,40.44,40.49,27908.0,40.0313,40.0511,39.9819,40.0313,27908.0
2024-09-09 12:05:00,40.5,40.52,40.45,40.52,37209.0,40.0412,40.061,39.9918,40.061,37209.0
2024-09-09 12:10:00,40.51,40.57,40.5,40.55,39693.0,40.0511,40.1104,40.0412,40.0906,39693.0
2024-09-09 12:15:00,40.55,40.63,40.52,40.59,79081.0,40.0906,40.1697,40.061,40.1302,79081.0
2024-09-09 12:20:00,40.58,40.6,40.5,40.55,107538.0,40.1203,40.1401,40.0412,40.0906,107538.0
2024-09-09 12:25:00,40.55,40.57,40.51,40.54,15250.0,40.0906,40.1104,40.0511,40.0808,15250.0
2024-09-09 12:30:00,40.54,40.57,40.52,40.54,39211.0,40.0808,40.1104,40.061,40.0808,39211.0
2024-09-09 12:35:00,40.53,40.59,40.53,40.59,40911.0,40.0709,40.1302,40.0709,40.1302,40911.0
2024-09-09 12:40:00,40.59,40.65,40.58,40.65,74660.0,40.1302,40.1895,40.1203,40.1895,74660.0
2024-09-09 12:45:00,40.65,40.66,40.61,40.62,31730.0,40.1895,40.1994,40.15,40.1599,31730.0
2024-09-09 12:50:00,40.62,40.66,40.6,40.61,26174.0,40.1599,40.1994,40.1401,40.15,26174.0
2024-09-09 12:55:00,40.62,40.67,40.61,40.62,39406.0,40.1599,40.2093,40.15,40.1599,39406.0
2024-09-09 13:00:00,40.63,40.64,40.58,40.59,35097.0,40.1697,40.1796,40.1203,40.1302,35097.0
2024-09-09 13:05:00,40.59,40.65,40.59,40.64,35172.0,40.1302,40.1895,40.1302,40.1796,35172.0
2024-09-09 13:10:00,40.64,40.65,40.6,40.63,25660.0,40.1796,40.1895,40.1401,40.1697,25660.0
2024-09-09 13:15:00,40.63,40.63,40.59,40.6,48850.0,40.1697,40.1697,40.1302,40.1401,48850.0
2024-09-09 13:20:00,40.6,40.64,40.57,40.64,33274.0,40.1401,40.1796,40.1104,40.1796,33274.0
2024-09-09 13:25:00,40.64,40.68,40.63,40.65,39857.0,40.1796,40.2192,40.1697,40.1895,39857.0
2024-09-09 13:30:00,40.65,40.65,40.6,40.64,69099.0,40.1895,40.1895,40.1401,40.1796,69099.0
2024-09-09 13:35:00,40.64,40.7,40.63,40.69,28291.0,40.1796,40.2389,40.1697,40.2291,28291.0
2024-09-09 13:40:00,40.68,40.69,40.54,40.55,30209.0,40.2192,40.2291,40.0808,40.0906,30209.0
2024-09-09 13:45:00,40.54,40.59,40.52,40.58,40777.0,40.0808,40.1302,40.061,40.1203,40777.0
2024-09-09 13:50:00,40.58,40.59,40.55,40.55,26949.0,40.1203,40.1302,40.0906,40.0906,26949.0
2024-09-09 13:55:00,40.56,40.56,40.49,40.5,54587.0,40.1005,40.1005,40.0313,40.0412,54587.0
2024-09-09 14:00:00,40.51,40.53,40.48,40.5,39536.0,40.0511,40.0709,40.0214,40.0412,39536.0
2024-09-09 14:05:00,40.5,40.54,40.48,40.5,51655.0,40.0412,40.0808,40.0214,40.0412,51655.0
2024-09-09 14:10:00,40.5,40.53,40.48,40.5,57659.0,40.0412,40.0709,40.0214,40.0412,57659.0
2024-09-09 14:15:00,40.51,40.57,40.49,40.56,35142.0,40.0511,40.1104,40.0313,40.1005,35142.0
2024-09-09 14:20:00,40.56,40.58,40.48,40.5,61959.0,40.1005,40.1203,40.0214,40.0412,61959.0
2024-09-09 14:25:00,40.5,40.52,40.47,40.48,33861.0,40.0412,40.061,40.0116,40.0214,33861.0
2024-09-09 14:30:00,40.48,40.51,40.45,40.49,52957.0,40.0214,40.0511,39.9918,40.0313,52957.0
2024-09-09 14:35:00,40.49,40.5,40.41,40.42,72491.0,40.0313,40.0412,39.9522,39.9621,72491.0
2024-09-09 14:40:00,40.43,40.51,40.41,40.51,32103.0,39.972,40.0511,39.9522,40.0511,32103.0
2024-09-09 14:45:00,40.51,40.51,40.46,40.51,41284.0,40.0511,40.0511,40.0017,40.0511,41284.0
2024-09-09 14:50:00,40.51,40.53,40.47,40.48,85969.0,40.0511,40.0709,40.0116,40.0214,85969.0
2024-09-09 14:55:00,40.49,40.51,40.47,40.5,40498.0,40.0313,40.0511,40.0116,40.0412,40498.0
2024-09-09 15:00:00,40.49,40.49,40.44,40.46,42502.0,40.0313,40.0313,39.9819,40.0017,42502.0
2024-09-09 15:05:00,40.45,40.5,40.45,40.47,28576.0,39.9918,40.0412,39.9918,40.0116,28576.0
2024-09-09 15:10:00,40.46,40.48,40.44,40.47,35922.0,40.0017,40.0214,39.9819,40.0116,35922.0
2024-09-09 15:15:00,40.47,40.5,40.47,40.5,34906.0,40.0116,40.0412,40.0116,40.0412,34906.0
2024-09-09 15:20:00,40.49,40.49,40.41,40.43,55310.0,40.0313,40.0313,39.9522,39.972,55310.0
2024-09-09 15:25:00,40.43,40.48,40.41,40.48,62218.0,39.972,40.0214,39.9522,40.0214,62218.0
2024-09-09 15:30:00,40.47,40.49,40.43,40.45,71284.0,40.0116,40.0313,39.972,39.9918,71284.0
2024-09-09 15:35:00,40.44,40.45,40.36,40.39,79048.0,39.9819,39.9918,39.9028,39.9325,79048.0
2024-09-09 15:40:00,40.4,40.43,40.39,40.41,57216.0,39.9423,39.972,39.9325,39.9522,57216.0
2024-09-09 15:45:00,40.41,40.41,40.31,40.32,142731.0,39.9522,39.9522,39.8534,39.8633,142731.0
2024-09-09 15:50:00,40.31,40.35,40.18,40.27,302849.0,39.8534,39.8929,39.7248,39.8138,302849.0
2024-09-09 15:55:00,40.27,40.42,40.26,40.4,661910.0,39.8138,39.9621,39.8039,39.9423,661910.0
2024-09-10 09:30:00,40.29,40.29,39.33,39.34,277943.0,39.8336,39.8336,38.8845,38.8944,277943.0
2024-09-10 09:35:00,39.35,39.59,39.34,39.53,238228.0,38.9042,39.1415,38.8944,39.0822,238228.0
2024-09-10 09:40:00,39.53,39.72,39.53,39.7,151982.0,39.0822,39.27,39.0822,39.2503,151982.0
2024-09-10 09:45:00,39.7,39.76,39.65,39.68,71486.0,39.2503,39.3096,39.2008,39.2305,71486.0
2024-09-10 09:50:00,39.68,39.85,39.64,39.84,61309.0,39.2305,39.3986,39.191,39.3887,61309.0
2024-09-10 09:55:00,39.84,39.85,39.67,39.7,71605.0,39.3887,39.3986,39.2206,39.2503,71605.0
2024-09-10 10:00:00,39.69,39.9,39.67,39.88,127154.0,39.2404,39.448,39.2206,39.4282,127154.0
2024-09-10 10:05:00,39.89,39.92,39.75,39.83,79318.0,39.4381,39.4678,39.2997,39.3788,79318.0
2024-09-10 10:10:00,39.82,39.84,39.69,39.73,73260.0,39.3689,39.3887,39.2404,39.2799,73260.0
2024-09-10 10:15:00,39.73,39.83,39.71,39.77,117327.0,39.2799,39.3788,39.2602,39.3195,117327.0
2024-09-10 10:20:00,39.77,39.8,39.74,39.75,66709.0,39.3195,39.3491,39.2898,39.2997,66709.0
2024-09-10 10:25:00,39.75,39.84,39.74,39.82,48537.0,39.2997,39.3887,39.2898,39.3689,48537.0
2024-09-10 10:30:00,39.83,39.87,39.79,39.84,59976.0,39.3788,39.4183,39.3393,39.3887,59976.0
2024-09-10 10:35:00,39.84,39.91,39.8,39.88,167106.0,39.3887,39.4579,39.3491,39.4282,167106.0
2024-09-10 10:40:00,39.88,39.88,39.81,39.84,33092.0,39.4282,39.4282,39.359,39.3887,33092.0
2024-09-10 10:45:00,39.85,40.08,39.84,40.07,90215.0,39.3986,39.626,39.3887,39.6161,90215.0
2024-09-10 10:50:00,40.07,40.15,39.96,39.98,187798.0,39.6161,39.6952,39.5073,39.5271,187798.0
2024-09-10 10:55:00,39.99,40.05,39.95,40.01,38017.0,39.537,39.5963,39.4974,39.5568,38017.0
2024-09-10 11:00:00,40.01,40.05,39.95,39.97,32970.0,39.5568,39.5963,39.4974,39.5172,32970.0
2024-09-10 11:05:00,39.97,40.04,39.94,40.02,76729.0,39.5172,39.5864,39.4876,39.5667,76729.0
2024-09-10 11:10:00,40.03,40.07,39.93,40.01,88663.0,39.5765,39.6161,39.4777,39.5568,88663.0
2024-09-10 11:15:00,40.01,40.04,39.9,39.94,78673.0,39.5568,39.5864,39.448,39.4876,78673.0
2024-09-10 11:20:00,39.93,39.95,39.86,39.95,88749.0,39.4777,39.4974,39.4085,39.4974,88749.0
2024-09-10 11:25:00,39.95,39.99,39.91,39.98,67237.0,39.4974,39.537,39.4579,39.5271,67237.0
2024-09-10 11:30:00,39.98,40.08,39.98,40.04,42856.0,39.5271,39.626,39.5271,39.5864,42856.0
2024-09-10 11:35:00,40.04,40.09,39.97,39.98,44879.0,39.5864,39.6359,39.5172,39.5271,44879.0
2024-09-10 11:40:00,39.98,40.0,39.91,39.94,40336.0,39.5271,39.5469,39.4579,39.4876,40336.0
2024-09-10 11:45:00,39.92,39.94,39.89,39.93,46769.0,39.4678,39.4876,39.4381,39.4777,46769.0
2024-09-10 11:50:00,39.93,39.93,39.85,39.88,48388.0,39.4777,39.4777,39.3986,39.4282,48388.0
2024-09-10 11:55:00,39.86,39.88,39.74,39.75,43566.0,39.4085,39.4282,39.2898,39.2997,43566.0
2024-09-10 12:00:00,39.75,39.75,39.68,39.75,38318.0,39.2997,39.2997,39.2305,39.2997,38318.0
2024-09-10 12:05:00,39.75,39.79,39.72,39.75,27537.0,39.2997,39.3393,39.27,39.2997,27537.0
2024-09-10 12:10:00,39.75,39.84,39.74,39.74,54128.0,39.2997,39.3887,39.2898,39.2898,54128.0
2024-09-10 12:15:00,39.75,39.77,39.73,39.75,54617.0,39.2997,39.3195,39.2799,39.2997,54617.0
2024-09-10 12:20:00,39.75,39.85,39.75,39.84,60617.0,39.2997,39.3986,39.2997,39.3887,60617.0
2024-09-10 12:25:00,39.84,39.86,39.78,39.82,47465.0,39.3887,39.4085,39.3294,39.3689,47465.0
2024-09-10 12:30:00,39.81,39.84,39.78,39.83,30117.0,39.359,39.3887,39.3294,39.3788,30117.0
2024-09-10 12:35:00,39.83,39.85,39.8,39.81,23624.0,39.3788,39.3986,39.3491,39.359,23624.0
2024-09-10 12:40:00,39.81,39.86,39.79,39.84,60344.0,39.359,39.4085,39.3393,39.3887,60344.0
2024-09-10 12:45:00,39.83,39.85,39.77,39.81,45548.0,39.3788,39.3986,39.3195,39.359,45548.0
2024-09-10 12:50:00,39.82,39.9,39.8,39.88,33140.0,39.3689,39.448,39.3491,39.4282,33140.0
2024-09-10 12:55:00,39.88,39.88,39.81,39.82,25526.0,39.4282,39.4282,39.359,39.3689,25526.0
2024-09-10 13:00:00,39.82,39.84,39.79,39.84,31627.0,39.3689,39.3887,39.3393,39.3887,31627.0
2024-09-10 13:05:00,39.84,39.88,39.84,39.86,21930.0,39.3887,39.4282,39.3887,39.4085,21930.0
2024-09-10 13:10:00,39.87,39.91,39.86,39.87,37432.0,39.4183,39.4579,39.4085,39.4183,37432.0
2024-09-10 13:15:00,39.87,39.94,39.86,39.92,24428.0,39.4183,39.4876,39.4085,39.4678,24428.0
2024-09-10 13:20:00,39.92,39.93,39.86,39.91,40104.0,39.4678,39.4777,39.4085,39.4579,40104.0
2024-09-10 13:25:00,39.91,39.92,39.85,39.87,20201.0,39.4579,39.4678,39.3986,39.4183,20201.0
2024-09-10 13:30:00,39.86,39.93,39.85,39.93,16340.0,39.4085,39.4777,39.3986,39.4777,16340.0
2024-09-10 13:35:00,39.93,39.96,39.91,39.92,43233.0,39.4777,39.5073,39.4579,39.4678,43233.0
2024-09-10 13:40:00,39.93,39.94,39.82,39.84,52161.0,39.4777,39.4876,39.3689,39.3887,52161.0
2024-09-10 13:45:00,39.85,39.86,39.82,39.85,16141.0,39.3986,39.4085,39.3689,39.3986,16141.0
2024-09-10 13:50:00,39.86,39.89,39.85,39.86,32304.0,39.4085,39.4381,39.3986,39.4085,32304.0
2024-09-10 13:55:00,39.86,39.89,39.83,39.86,30966.0,39.4085,39.4381,39.3788,39.4085,30966.0
2024-09-10 14:00:00,39.86,39.92,39.86,39.9,56498.0,39.4085,39.4678,39.4085,39.448,56498.0
2024-09-10 14:05:00,39.89,39.94,39.88,39.93,36686.0,39.4381,39.4876,39.4282,39.4777,36686.0
2024-09-10 14:10:00,39.94,39.96,39.9,39.96,45548.0,39.4876,39.5073,39.448,39.5073,45548.0
2024-09-10 14:15:00,39.95,39.97,39.91,39.96,65777.0,39.4974,39.5172,39.4579,39.5073,65777.0
2024-09-10 14:20:00,39.96,39.97,39.88,39.93,53846.0,39.5073,39.5172,39.4282,39.4777,53846.0
2024-09-10 14:25:00,39.93,40.01,39.92,40.0,42631.0,39.4777,39.5568,39.4678,39.5469,42631.0
2024-09-10 14:30:00,40.0,40.04,39.99,40.02,35779.0,39.5469,39.5864,39.537,39.5667,35779.0
2024-09-10 14:35:00,40.02,40.06,39.99,40.06,49219.0,39.5667,39.6062,39.537,39.6062,49219.0
2024-09-10 14:40:00,40.07,40.12,40.06,40.11,35985.0,39.6161,39.6655,39.6062,39.6556,35985.0
2024-09-10 14:45:00,40.11,40.2,40.1,40.14,152583.0,39.6556,39.7446,39.6457,39.6853,152583.0
2024-09-10 14:50:00,40.13,40.18,40.11,40.15,77115.0,39.6754,39.7248,39.6556,39.6952,77115.0
2024-09-10 14:55:00,40.15,40.16,40.09,40.1,48203.0,39.6952,39.7051,39.6359,39.6457,48203.0
2024-09-10 15:00:00,40.09,40.15,40.06,40.12,85262.0,39.6359,39.6952,39.6062,39.6655,85262.0
2024-09-10 15:05:00,40.12,40.15,40.11,40.14,23027.0,39.6655,39.6952,39.6556,39.6853,23027.0
2024-09-10 15:10:00,40.14,40.16,40.11,40.12,35004.0,39.6853,39.7051,39.6556,39.6655,35004.0
2024-09-10 15:15:00,40.12,40.15,40.08,40.15,67763.0,39.6655,39.6952,39.626,39.6952,67763.0
2024-09-10 15:20:00,40.14,40.21,40.14,40.18,70513.0,39.6853,39.7545,39.6853,39.7248,70513.0
2024-09-10 15:25:00,40.19,40.2,40.16,40.19,51799.0,39.7347,39.7446,39.7051,39.7347,51799.0
2024-09-10 15:30:00,40.19,40.21,40.15,40.17,111210.0,39.7347,39.7545,39.6952,39.715,111210.0
2024-09-10 15:35:00,40.18,40.18,40.07,40.1,73108.0,39.7248,39.7248,39.6161,39.6457,73108.0
2024-09-10 15:40:00,40.11,40.25,40.1,40.24,134508.0,39.6556,39.794,39.6457,39.7842,134508.0
2024-09-10 15:45:00,40.23,40.25,40.21,40.22,162555.0,39.7743,39.794,39.7545,39.7644,162555.0
2024-09-10 15:50:00,40.21,40.3,40.18,40.26,210025.0,39.7545,39.8435,39.7248,39.8039,210025.0
2024-09-10 15:55:00,40.27,40.44,40.25,40.41,790524.0,39.8138,39.9819,39.794,39.9522,790524.0
2024-09-11 09:30:00,40.9,40.95,40.6,40.62,342064.0,40.4367,40.4861,40.1401,40.1599,342064.0
2024-09-11 09:35:00,40.63,40.88,40.54,40.74,105896.0,40.1697,40.4169,40.0808,40.2785,105896.0
2024-09-11 09:40:00,40.72,40.79,40.59,40.72,55292.0,40.2587,40.3279,40.1302,40.2587,55292.0
2024-09-11 09:45:00,40.73,40.8,40.72,40.77,48968.0,40.2686,40.3378,40.2587,40.3082,48968.0
2024-09-11 09:50:00,40.75,40.78,40.63,40.73,71683.0,40.2884,40.318,40.1697,40.2686,71683.0
2024-09-11 09:55:00,40.73,40.8,40.65,40.69,74292.0,40.2686,40.3378,40.1895,40.2291,74292.0
2024-09-11 10:00:00,40.69,40.74,40.61,40.64,65079.0,40.2291,40.2785,40.15,40.1796,65079.0
2024-09-11 10:05:00,40.65,40.65,40.54,40.61,156385.0,40.1895,40.1895,40.0808,40.15,156385.0
2024-09-11 10:10:00,40.6,40.7,40.53,40.58,64026.0,40.1401,40.2389,40.0709,40.1203,64026.0
2024-09-11 10:15:00,40.57,40.57,40.44,40.46,61298.0,40.1104,40.1104,39.9819,40.0017,61298.0
2024-09-11 10:20:00,40.46,40.59,40.43,40.52,106966.0,40.0017,40.1302,39.972,40.061,106966.0
2024-09-11 10:25:00,40.51,40.55,40.43,40.47,118165.0,40.0511,40.0906,39.972,40.0116,118165.0
2024-09-11 10:30:00,40.46,40.46,40.31,40.41,168904.0,40.0017,40.0017,39.8534,39.9522,168904.0
2024-09-11 10:35:00,40.41,40.52,40.4,40.45,65720.0,39.9522,40.061,39.9423,39.9918,65720.0
2024-09-11 10:40:00,40.45,40.45,40.34,40.38,84967.0,39.9918,39.9918,39.883,39.9226,84967.0
2024-09-11 10:45:00,40.37,40.39,40.27,40.29,76863.0,39.9127,39.9325,39.8138,39.8336,76863.0
2024-09-11 10:50:00,40.29,40.41,40.29,40.41,188975.0,39.8336,39.9522,39.8336,39.9522,188975.0
2024-09-11 10:55:00,40.4,40.42,40.3,40.41,160613.0,39.9423,39.9621,39.8435,39.9522,160613.0
2024-09-11 11:00:00,40.39,40.5,40.38,40.47,249052.0,39.9325,40.0412,39.9226,40.0116,249052.0
2024-09-11 11:05:00,40.46,40.67,40.44,40.52,178534.0,40.0017,40.2093,39.9819,40.061,178534.0
2024-09-11 11:10:00,40.52,40.78,40.5,40.73,109309.0,40.061,40.318,40.0412,40.2686,109309.0
2024-09-11 11:15:00,40.73,40.84,40.68,40.7,173377.0,40.2686,40.3774,40.2192,40.2389,173377.0
2024-09-11 11:20:00,40.69,40.69,40.6,40.63,44574.0,40.2291,40.2291,40.1401,40.1697,44574.0
2024-09-11 11:25:00,40.64,40.69,40.6,40.63,56953.0,40.1796,40.2291,40.1401,40.1697,56953.0
2024-09-11 11:30:00,40.64,40.68,40.6,40.6,81566.0,40.1796,40.2192,40.1401,40.1401,81566.0
2024-09-11 11:35:00,40.61,40.81,40.6,40.76,124765.0,40.15,40.3477,40.1401,40.2983,124765.0
2024-09-11 11:40:00,40.75,40.86,40.72,40.86,201289.0,40.2884,40.3971,40.2587,40.3971,201289.0
2024-09-11 11:45:00,40.86,40.89,40.79,40.84,76336.0,40.3971,40.4268,40.3279,40.3774,76336.0
2024-09-11 11:50:00,40.85,40.89,40.83,40.86,40208.0,40.3872,40.4268,40.3675,40.3971,40208.0
2024-09-11 11:55:00,40.85,40.86,40.7,40.81,74047.0,40.3872,40.3971,40.2389,40.3477,74047.0
2024-09-11 12:00:00,40.81,40.88,40.76,40.84,187630.0,40.3477,40.4169,40.2983,40.3774,187630.0
2024-09-11 12:05:00,40.83,40.9,40.81,40.83,156130.0,40.3675,40.4367,40.3477,40.3675,156130.0
2024-09-11 12:10:00,40.83,40.89,40.73,40.79,51088.0,40.3675,40.4268,40.2686,40.3279,51088.0
2024-09-11 12:15:00,40.79,40.82,40.73,40.8,35294.0,40.3279,40.3576,40.2686,40.3378,35294.0
2024-09-11 12:20:00,40.8,40.83,40.73,40.83,56012.0,40.3378,40.3675,40.2686,40.3675,56012.0
2024-09-11 12:25:00,40.82,40.82,40.71,40.8,84095.0,40.3576,40.3576,40.2488,40.3378,84095.0
2024-09-11 12:30:00,40.8,40.81,40.75,40.77,41830.0,40.3378,40.3477,40.2884,40.3082,41830.0
2024-09-11 12:35:00,40.77,40.82,40.74,40.81,28256.0,40.3082,40.3576,40.2785,40.3477,28256.0
2024-09-11 12:40:00,40.82,40.83,40.75,40.78,39344.0,40.3576,40.3675,40.2884,40.318,39344.0
2024-09-11 12:45:00,40.79,40.83,40.76,40.77,255615.0,40.3279,40.3675,40.2983,40.3082,255615.0
2024-09-11 12:50:00,40.77,40.82,40.77,40.81,24795.0,40.3082,40.3576,40.3082,40.3477,24795.0
2024-09-11 12:55:00,40.8,40.82,40.75,40.8,38076.0,40.3378,40.3576,40.2884,40.3378,38076.0
2024-09-11 13:00:00,40.8,40.91,40.79,40.85,801759.0,40.3378,40.4466,40.3279,40.3872,801759.0
2024-09-11 13:05:00,40.84,40.91,40.81,40.87,80013.0,40.3774,40.4466,40.3477,40.407,80013.0
2024-09-11 13:10:00,40.88,40.91,40.87,40.91,69285.0,40.4169,40.4466,40.407,40.4466,69285.0
2024-09-11 13:15:00,40.91,40.99,40.88,40.98,92922.0,40.4466,40.5257,40.4169,40.5158,92922.0
2024-09-11 13:20:00,40.98,41.02,40.93,40.96,84816.0,40.5158,40.5553,40.4663,40.496,84816.0
2024-09-11 13:25:00,40.96,41.05,40.96,41.05,76976.0,40.496,40.585,40.496,40.585,76976.0
2024-09-11 13:30:00,41.05,41.16,41.05,41.13,68466.0,40.585,40.6937,40.585,40.6641,68466.0
2024-09-11 13:35:00,41.14,41.26,41.13,41.25,213057.0,40.674,40.7926,40.6641,40.7827,213057.0
2024-09-11 13:40:00,41.25,41.3,41.23,41.28,148887.0,40.7827,40.8322,40.7629,40.8124,148887.0
2024-09-11 13:45:00,41.28,41.36,41.27,41.33,70002.0,40.8124,40.8915,40.8025,40.8618,70002.0
2024-09-11 13:50:00,41.32,41.38,41.25,41.26,110403.0,40.8519,40.9112,40.7827,40.7926,110403.0
2024-09-11 13:55:00,41.26,41.28,41.16,41.18,79600.0,40.7926,40.8124,40.6937,40.7135,79600.0
2024-09-11 14:00:00,41.17,41.17,41.11,41.12,58561.0,40.7036,40.7036,40.6443,40.6542,58561.0
2024-09-11 14:05:00,41.11,41.14,41.09,41.11,60085.0,40.6443,40.674,40.6245,40.6443,60085.0
2024-09-11 14:10:00,41.11,41.16,41.07,41.08,72529.0,40.6443,40.6937,40.6048,40.6146,72529.0
2024-09-11 14:15:00,41.08,41.11,41.05,41.08,42025.0,40.6146,40.6443,40.585,40.6146,42025.0
2024-09-11 14:20:00,41.08,41.2,41.06,41.18,88979.0,40.6146,40.7333,40.5949,40.7135,88979.0
2024-09-11 14:25:00,41.17,41.24,41.14,41.21,61780.0,40.7036,40.7728,40.674,40.7432,61780.0
2024-09-11 14:30:00,41.21,41.23,41.18,41.21,87487.0,40.7432,40.7629,40.7135,40.7432,87487.0
2024-09-11 14:35:00,41.2,41.25,41.14,41.25,71335.0,40.7333,40.7827,40.674,40.7827,71335.0
2024-09-11 14:40:00,41.25,41.32,41.24,41.29,68292.0,40.7827,40.8519,40.7728,40.8223,68292.0
2024-09-11 14:45:00,41.29,41.33,41.24,41.32,219335.0,40.8223,40.8618,40.7728,40.8519,219335.0
2024-09-11 14:50:00,41.32,41.35,41.21,41.25,50948.0,40.8519,40.8816,40.7432,40.7827,50948.0
2024-09-11 14:55:00,41.26,41.27,41.2,41.22,33391.0,40.7926,40.8025,40.7333,40.7531,33391.0
2024-09-11 15:00:00,41.22,41.22,41.16,41.19,36375.0,40.7531,40.7531,40.6937,40.7234,36375.0
2024-09-11 15:05:00,41.19,41.28,41.19,41.28,46192.0,40.7234,40.8124,40.7234,40.8124,46192.0
2024-09-11 15:10:00,41.29,41.31,41.23,41.3,38294.0,40.8223,40.842,40.7629,40.8322,38294.0
2024-09-11 15:15:00,41.3,41.37,41.29,41.3,326049.0,40.8322,40.9014,40.8223,40.8322,326049.0
2024-09-11 15:20:00,41.3,41.32,41.27,41.31,91866.0,40.8322,40.8519,40.8025,40.842,91866.0
2024-09-11 15:25:00,41.3,41.35,41.3,41.32,68923.0,40.8322,40.8816,40.8322,40.8519,68923.0
2024-09-11 15:30:00,41.3,41.33,41.27,41.32,69222.0,40.8322,40.8618,40.8025,40.8519,69222.0
2024-09-11 15:35:00,41.32,41.34,41.26,41.34,360758.0,40.8519,40.8717,40.7926,40.8717,360758.0
2024-09-11 15:40:00,41.34,41.39,41.31,41.39,147360.0,40.8717,40.9211,40.842,40.9211,147360.0
2024-09-11 15:45:00,41.39,41.41,41.28,41.3,253949.0,40.9211,40.9409,40.8124,40.8322,253949.0
2024-09-11 15:50:00,41.3,41.3,41.2,41.23,402112.0,40.8322,40.8322,40.7333,40.7629,402112.0
2024-09-11 15:55:00,41.23,41.34,41.2,41.29,820897.0,40.7629,40.8717,40.7333,40.8223,820897.0
2024-09-12 09:30:00,41.78,41.99,41.7,41.82,91252.0,41.3067,41.5143,41.2276,41.3463,91252.0
2024-09-12 09:35:00,41.78,42.19,41.76,42.16,578591.0,41.3067,41.7121,41.2869,41.6824,578591.0
2024-09-12 09:40:00,42.16,42.29,42.05,42.15,277868.0,41.6824,41.8109,41.5737,41.6725,277868.0
2024-09-12 09:45:00,42.14,42.18,41.82,41.86,359877.0,41.6626,41.7022,41.3463,41.3858,359877.0
2024-09-12 09:50:00,41.87,41.99,41.8,41.96,295327.0,41.3957,41.5143,41.3265,41.4847,295327.0
2024-09-12 09:55:00,41.95,41.99,41.81,41.85,125070.0,41.4748,41.5143,41.3364,41.3759,125070.0
2024-09-12 10:00:00,41.85,41.91,41.59,41.59,269118.0,41.3759,41.4352,41.1189,41.1189,269118.0
2024-09-12 10:05:00,41.6,41.79,41.6,41.68,69475.0,41.1288,41.3166,41.1288,41.2078,69475.0
2024-09-12 10:10:00,41.69,41.91,41.66,41.87,67373.0,41.2177,41.4352,41.1881,41.3957,67373.0
2024-09-12 10:15:00,41.87,42.09,41.86,42.07,88005.0,41.3957,41.6132,41.3858,41.5934,88005.0
2024-09-12 10:20:00,42.07,42.22,42.04,42.08,97444.0,41.5934,41.7417,41.5638,41.6033,97444.0
2024-09-12 10:25:00,42.08,42.2,42.07,42.17,65363.0,41.6033,41.722,41.5934,41.6923,65363.0
2024-09-12 10:30:00,42.16,42.17,42.07,42.14,44210.0,41.6824,41.6923,41.5934,41.6626,44210.0
2024-09-12 10:35:00,42.14,42.2,42.06,42.13,56446.0,41.6626,41.722,41.5835,41.6527,56446.0
2024-09-12 10:40:00,42.13,42.22,42.12,42.17,73720.0,41.6527,41.7417,41.6429,41.6923,73720.0
2024-09-12 10:45:00,42.16,42.24,42.11,42.14,73169.0,41.6824,41.7615,41.633,41.6626,73169.0
2024-09-12 10:50:00,42.14,42.18,42.06,42.1,43197.0,41.6626,41.7022,41.5835,41.6231,43197.0
2024-09-12 10:55:00,42.11,42.18,42.02,42.02,104027.0,41.633,41.7022,41.544,41.544,104027.0
2024-09-12 11:00:00,42.02,42.14,41.98,42.14,49964.0,41.544,41.6626,41.5044,41.6626,49964.0
2024-09-12 11:05:00,42.14,42.18,42.1,42.11,49480.0,41.6626,41.7022,41.6231,41.633,49480.0
2024-09-12 11:10:00,42.09,42.26,42.08,42.22,58074.0,41.6132,41.7813,41.6033,41.7417,58074.0
2024-09-12 11:15:00,42.21,42.21,42.06,42.09,40150.0,41.7318,41.7318,41.5835,41.6132,40150.0
2024-09-12 11:20:00,42.08,42.12,42.02,42.02,85554.0,41.6033,41.6429,41.544,41.544,85554.0
2024-09-12 11:25:00,42.02,42.08,41.97,41.99,80494.0,41.544,41.6033,41.4946,41.5143,80494.0
2024-09-12 11:30:00,41.99,42.05,41.96,41.99,42354.0,41.5143,41.5737,41.4847,41.5143,42354.0
2024-09-12 11:35:00,41.98,41.99,41.92,41.96,75551.0,41.5044,41.5143,41.4451,41.4847,75551.0
2024-09-12 11:40:00,41.96,42.02,41.9,41.92,51411.0,41.4847,41.544,41.4254,41.4451,51411.0
2024-09-12 11:45:00,41.91,41.92,41.86,41.88,37116.0,41.4352,41.4451,41.3858,41.4056,37116.0
2024-09-12 11:50:00,41.89,41.89,41.83,41.86,155931.0,41.4155,41.4155,41.3561,41.3858,155931.0
2024-09-12 11:55:00,41.87,41.87,41.79,41.84,63206.0,41.3957,41.3957,41.3166,41.366,63206.0
2024-09-12 12:00:00,41.83,41.84,41.73,41.78,128299.0,41.3561,41.366,41.2573,41.3067,128299.0
2024-09-12 12:05:00,41.77,41.79,41.73,41.77,59901.0,41.2968,41.3166,41.2573,41.2968,59901.0
2024-09-12 12:10:00,41.78,41.8,41.7,41.8,84612.0,41.3067,41.3265,41.2276,41.3265,84612.0
2024-09-12 12:15:00,41.8,41.83,41.76,41.81,45176.0,41.3265,41.3561,41.2869,41.3364,45176.0
2024-09-12 12:20:00,41.82,41.84,41.79,41.79,42010.0,41.3463,41.366,41.3166,41.3166,42010.0
2024-09-12 12:25:00,41.8,41.81,41.76,41.77,28296.0,41.3265,41.3364,41.2869,41.2968,28296.0
2024-09-12 12:30:00,41.77,41.89,41.75,41.88,105370.0,41.2968,41.4155,41.2771,41.4056,105370.0
2024-09-12 12:35:00,41.88,41.88,41.81,41.82,65637.0,41.4056,41.4056,41.3364,41.3463,65637.0
2024-09-12 12:40:00,41.81,41.89,41.81,41.89,33075.0,41.3364,41.4155,41.3364,41.4155,33075.0
2024-09-12 12:45:00,41.89,41.89,41.83,41.88,49596.0,41.4155,41.4155,41.3561,41.4056,49596.0
2024-09-12 12:50:00,41.88,42.02,41.87,42.01,114601.0,41.4056,41.544,41.3957,41.5341,114601.0
2024-09-12 12:55:00,42.0,42.01,41.96,42.01,35333.0,41.5242,41.5341,41.4847,41.5341,35333.0
2024-09-12 13:00:00,42.01,42.07,41.98,42.03,67498.0,41.5341,41.5934,41.5044,41.5539,67498.0
2024-09-12 13:05:00,42.02,42.05,42.0,42.03,33434.0,41.544,41.5737,41.5242,41.5539,33434.0
2024-09-12 13:10:00,42.02,42.03,41.98,42.0,28642.0,41.544,41.5539,41.5044,41.5242,28642.0
2024-09-12 13:15:00,42.0,42.03,41.97,42.01,37350.0,41.5242,41.5539,41.4946,41.5341,37350.0
2024-09-12 13:20:00,42.0,42.08,42.0,42.08,72217.0,41.5242,41.6033,41.5242,41.6033,72217.0
2024-09-12 13:25:00,42.08,42.13,42.07,42.11,79088.0,41.6033,41.6527,41.5934,41.633,79088.0
2024-09-12 13:30:00,42.11,42.2,42.11,42.15,97290.0,41.633,41.722,41.633,41.6725,97290.0
2024-09-12 13:35:00,42.15,42.17,42.12,42.15,42958.0,41.6725,41.6923,41.6429,41.6725,42958.0
2024-09-12 13:40:00,42.15,42.17,42.11,42.12,50632.0,41.6725,41.6923,41.633,41.6429,50632.0
2024-09-12 13:45:00,42.12,42.14,42.07,42.13,29786.0,41.6429,41.6626,41.5934,41.6527,29786.0
2024-09-12 13:50:00,42.13,42.22,42.11,42.22,41697.0,41.6527,41.7417,41.633,41.7417,41697.0
2024-09-12 13:55:00,42.23,42.25,42.18,42.21,40099.0,41.7516,41.7714,41.7022,41.7318,40099.0
2024-09-12 14:00:00,42.21,42.21,42.16,42.18,47364.0,41.7318,41.7318,41.6824,41.7022,47364.0
2024-09-12 14:05:00,42.18,42.19,42.07,42.08,47341.0,41.7022,41.7121,41.5934,41.6033,47341.0
2024-09-12 14:10:00,42.09,42.14,42.08,42.13,83202.0,41.6132,41.6626,41.6033,41.6527,83202.0
2024-09-12 14:15:00,42.14,42.15,42.03,42.05,58403.0,41.6626,41.6725,41.5539,41.5737,58403.0
2024-09-12 14:20:00,42.05,42.08,42.01,42.04,74810.0,41.5737,41.6033,41.5341,41.5638,74810.0
2024-09-12 14:25:00,42.04,42.11,42.01,42.05,46548.0,41.5638,41.633,41.5341,41.5737,46548.0
2024-09-12 14:30:00,42.06,42.07,41.98,42.02,27319.0,41.5835,41.5934,41.5044,41.544,27319.0
2024-09-12 14:35:00,42.02,42.04,41.98,41.98,39167.0,41.544,41.5638,41.5044,41.5044,39167.0
2024-09-12 14:40:00,41.98,41.99,41.92,41.92,76037.0,41.5044,41.5143,41.4451,41.4451,76037.0
2024-09-12 14:45:00,41.93,41.97,41.89,41.9,117614.0,41.455,41.4946,41.4155,41.4254,117614.0
2024-09-12 14:50:00,41.91,41.93,41.74,41.87,84183.0,41.4352,41.455,41.2672,41.3957,84183.0
2024-09-12 14:55:00,41.87,41.97,41.84,41.95,92459.0,41.3957,41.4946,41.366,41.4748,92459.0
2024-09-12 15:00:00,41.95,41.97,41.88,41.92,91718.0,41.4748,41.4946,41.4056,41.4451,91718.0
2024-09-12 15:05:00,41.93,41.99,41.93,41.98,49578.0,41.455,41.5143,41.455,41.5044,49578.0
2024-09-12 15:10:00,41.99,42.02,41.92,41.96,86901.0,41.5143,41.544,41.4451,41.4847,86901.0
2024-09-12 15:15:00,41.96,41.97,41.91,41.94,63325.0,41.4847,41.4946,41.4352,41.4649,63325.0
2024-09-12 15:20:00,41.94,41.95,41.89,41.91,101742.0,41.4649,41.4748,41.4155,41.4352,101742.0
2024-09-12 15:25:00,41.91,41.93,41.88,41.91,84539.0,41.4352,41.455,41.4056,41.4352,84539.0
2024-09-12 15:30:00,41.91,41.91,41.85,41.9,106700.0,41.4352,41.4352,41.3759,41.4254,106700.0
2024-09-12 15:35:00,41.9,41.94,41.87,41.91,130995.0,41.4254,41.4649,41.3957,41.4352,130995.0
2024-09-12 15:40:00,41.91,41.92,41.88,41.9,161876.0,41.4352,41.4451,41.4056,41.4254,161876.0
2024-09-12 15:45:00,41.9,41.95,41.81,41.83,257841.0,41.4254,41.4748,41.3364,41.3561,257841.0
2024-09-12 15:50:00,41.82,41.84,41.69,41.77,549799.0,41.3463,41.366,41.2177,41.2968,549799.0
2024-09-12 15:55:00,41.77,41.83,41.74,41.81,939265.0,41.2968,41.3561,41.2672,41.3364,939265.0
2024-09-13 09:30:00,42.14,42.67,42.06,42.64,271826.0,41.6626,42.1866,41.5835,42.157,271826.0
2024-09-13 09:35:00,42.64,42.64,42.53,42.57,80100.0,42.157,42.157,42.0482,42.0878,80100.0
2024-09-13 09:40:00,42.58,42.63,42.48,42.59,135266.0,42.0977,42.1471,41.9988,42.1075,135266.0
2024-09-13 09:45:00,42.59,42.97,42.59,42.85,431683.0,42.1075,42.4832,42.1075,42.3646,431683.0
2024-09-13 09:50:00,42.86,42.87,42.7,42.8,125043.0,42.3745,42.3844,42.2163,42.3152,125043.0
2024-09-13 09:55:00,42.8,42.88,42.78,42.82,117075.0,42.3152,42.3943,42.2954,42.3349,117075.0
2024-09-13 10:00:00,42.82,42.86,42.57,42.72,212328.0,42.3349,42.3745,42.0878,42.2361,212328.0
2024-09-13 10:05:00,42.72,42.81,42.7,42.74,82334.0,42.2361,42.325,42.2163,42.2558,82334.0
2024-09-13 10:10:00,42.75,42.86,42.73,42.79,82922.0,42.2657,42.3745,42.246,42.3053,82922.0
2024-09-13 10:15:00,42.79,42.88,42.77,42.83,65274.0,42.3053,42.3943,42.2855,42.3448,65274.0
2024-09-13 10:20:00,42.83,42.92,42.78,42.92,143078.0,42.3448,42.4338,42.2954,42.4338,143078.0
2024-09-13 10:25:00,42.91,42.93,42.75,42.78,125308.0,42.4239,42.4437,42.2657,42.2954,125308.0
2024-09-13 10:30:00,42.77,42.78,42.68,42.72,102186.0,42.2855,42.2954,42.1965,42.2361,102186.0
2024-09-13 10:35:00,42.71,42.8,42.68,42.75,75406.0,42.2262,42.3152,42.1965,42.2657,75406.0
2024-09-13 10:40:00,42.75,42.88,42.72,42.84,73318.0,42.2657,42.3943,42.2361,42.3547,73318.0
2024-09-13 10:45:00,42.84,42.9,42.81,42.87,74169.0,42.3547,42.414,42.325,42.3844,74169.0
2024-09-13 10:50:00,42.86,42.87,42.71,42.82,122837.0,42.3745,42.3844,42.2262,42.3349,122837.0
2024-09-13 10:55:00,42.82,42.87,42.76,42.79,51120.0,42.3349,42.3844,42.2756,42.3053,51120.0
2024-09-13 11:00:00,42.79,42.81,42.69,42.69,39464.0,42.3053,42.325,42.2064,42.2064,39464.0
2024-09-13 11:05:00,42.69,42.73,42.64,42.66,59126.0,42.2064,42.246,42.157,42.1767,59126.0
2024-09-13 11:10:00,42.67,42.73,42.65,42.66,52685.0,42.1866,42.246,42.1669,42.1767,52685.0
2024-09-13 11:15:00,42.66,42.71,42.65,42.66,51179.0,42.1767,42.2262,42.1669,42.1767,51179.0
2024-09-13 11:20:00,42.66,42.77,42.59,42.77,71351.0,42.1767,42.2855,42.1075,42.2855,71351.0
2024-09-13 11:25:00,42.77,42.78,42.72,42.72,44853.0,42.2855,42.2954,42.2361,42.2361,44853.0
2024-09-13 11:30:00,42.73,42.82,42.71,42.77,39721.0,42.246,42.3349,42.2262,42.2855,39721.0
2024-09-13 11:35:00,42.78,42.86,42.77,42.86,76694.0,42.2954,42.3745,42.2855,42.3745,76694.0
2024-09-13 11:40:00,42.86,42.96,42.86,42.96,69887.0,42.3745,42.4733,42.3745,42.4733,69887.0
2024-09-13 11:45:00,42.96,42.97,42.9,42.9,63791.0,42.4733,42.4832,42.414,42.414,63791.0
2024-09-13 11:50:00,42.9,42.95,42.86,42.95,31136.0,42.414,42.4635,42.3745,42.4635,31136.0
2024-09-13 11:55:00,42.95,43.02,42.94,43.0,86402.0,42.4635,42.5327,42.4536,42.5129,86402.0
2024-09-13 12:00:00,43.0,43.04,42.99,43.0,98380.0,42.5129,42.5524,42.503,42.5129,98380.0
2024-09-13 12:05:00,43.0,43.01,42.84,42.86,135473.0,42.5129,42.5228,42.3547,42.3745,135473.0
2024-09-13 12:10:00,42.86,42.92,42.84,42.89,82381.0,42.3745,42.4338,42.3547,42.4041,82381.0
2024-09-13 12:15:00,42.89,42.99,42.88,42.97,76496.0,42.4041,42.503,42.3943,42.4832,76496.0
2024-09-13 12:20:00,42.97,42.98,42.85,42.86,86324.0,42.4832,42.4931,42.3646,42.3745,86324.0
2024-09-13 12:25:00,42.86,42.9,42.85,42.88,50784.0,42.3745,42.414,42.3646,42.3943,50784.0
2024-09-13 12:30:00,42.89,42.95,42.85,42.95,140489.0,42.4041,42.4635,42.3646,42.4635,140489.0
2024-09-13 12:35:00,42.95,42.97,42.83,42.87,69201.0,42.4635,42.4832,42.3448,42.3844,69201.0
2024-09-13 12:40:00,42.86,42.87,42.83,42.84,48214.0,42.3745,42.3844,42.3448,42.3547,48214.0
2024-09-13 12:45:00,42.84,42.87,42.81,42.84,83566.0,42.3547,42.3844,42.325,42.3547,83566.0
2024-09-13 12:50:00,42.84,42.87,42.82,42.86,59746.0,42.3547,42.3844,42.3349,42.3745,59746.0
2024-09-13 12:55:00,42.86,42.87,42.77,42.77,110335.0,42.3745,42.3844,42.2855,42.2855,110335.0
2024-09-13 13:00:00,42.77,42.77,42.72,42.73,98048.0,42.2855,42.2855,42.2361,42.246,98048.0
2024-09-13 13:05:00,42.73,42.82,42.72,42.82,65094.0,42.246,42.3349,42.2361,42.3349,65094.0
2024-09-13 13:10:00,42.82,42.82,42.75,42.78,47313.0,42.3349,42.3349,42.2657,42.2954,47313.0
2024-09-13 13:15:00,42.77,42.8,42.75,42.75,48575.0,42.2855,42.3152,42.2657,42.2657,48575.0
2024-09-13 13:20:00,42.75,42.78,42.74,42.76,67789.0,42.2657,42.2954,42.2558,42.2756,67789.0
2024-09-13 13:25:00,42.76,42.85,42.75,42.83,53459.0,42.2756,42.3646,42.2657,42.3448,53459.0
2024-09-13 13:30:00,42.83,42.86,42.82,42.84,58182.0,42.3448,42.3745,42.3349,42.3547,58182.0
2024-09-13 13:35:00,42.84,42.87,42.82,42.86,48207.0,42.3547,42.3844,42.3349,42.3745,48207.0
2024-09-13 13:40:00,42.86,42.87,42.82,42.83,55848.0,42.3745,42.3844,42.3349,42.3448,55848.0
2024-09-13 13:45:00,42.83,42.87,42.81,42.82,148784.0,42.3448,42.3844,42.325,42.3349,148784.0
2024-09-13 13:50:00,42.82,42.89,42.81,42.86,132274.0,42.3349,42.4041,42.325,42.3745,132274.0
2024-09-13 13:55:00,42.86,42.87,42.83,42.84,42391.0,42.3745,42.3844,42.3448,42.3547,42391.0
2024-09-13 14:00:00,42.84,42.87,42.73,42.84,190098.0,42.3547,42.3844,42.246,42.3547,190098.0
2024-09-13 14:05:00,42.84,42.95,42.84,42.93,71387.0,42.3547,42.4635,42.3547,42.4437,71387.0
2024-09-13 14:10:00,42.92,42.93,42.84,42.86,58688.0,42.4338,42.4437,42.3547,42.3745,58688.0
2024-09-13 14:15:00,42.86,42.91,42.78,42.86,119708.0,42.3745,42.4239,42.2954,42.3745,119708.0
2024-09-13 14:20:00,42.86,42.88,42.81,42.81,56517.0,42.3745,42.3943,42.325,42.325,56517.0
2024-09-13 14:25:00,42.81,42.85,42.79,42.82,47526.0,42.325,42.3646,42.3053,42.3349,47526.0
2024-09-13 14:30:00,42.81,42.85,42.79,42.83,60784.0,42.325,42.3646,42.3053,42.3448,60784.0
2024-09-13 14:35:00,42.83,42.84,42.8,42.8,54731.0,42.3448,42.3547,42.3152,42.3152,54731.0
2024-09-13 14:40:00,42.81,42.84,42.79,42.8,78271.0,42.325,42.3547,42.3053,42.3152,78271.0
2024-09-13 14:45:00,42.8,42.84,42.79,42.8,65112.0,42.3152,42.3547,42.3053,42.3152,65112.0
2024-09-13 14:50:00,42.8,42.8,42.71,42.73,59765.0,42.3152,42.3152,42.2262,42.246,59765.0
2024-09-13 14:55:00,42.73,42.8,42.71,42.79,58121.0,42.246,42.3152,42.2262,42.3053,58121.0
2024-09-13 15:00:00,42.78,42.79,42.72,42.73,60390.0,42.2954,42.3053,42.2361,42.246,60390.0
2024-09-13 15:05:00,42.74,42.8,42.73,42.8,92870.0,42.2558,42.3152,42.246,42.3152,92870.0
2024-09-13 15:10:00,42.8,42.84,42.78,42.79,120789.0,42.3152,42.3547,42.2954,42.3053,120789.0
2024-09-13 15:15:00,42.79,42.84,42.78,42.8,99222.0,42.3053,42.3547,42.2954,42.3152,99222.0
2024-09-13 15:20:00,42.8,42.84,42.78,42.83,96279.0,42.3152,42.3547,42.2954,42.3448,96279.0
2024-09-13 15:25:00,42.83,42.85,42.82,42.84,123348.0,42.3448,42.3646,42.3349,42.3547,123348.0
2024-09-13 15:30:00,42.84,42.84,42.77,42.83,105690.0,42.3547,42.3547,42.2855,42.3448,105690.0
2024-09-13 15:35:00,42.83,42.83,42.73,42.76,98608.0,42.3448,42.3448,42.246,42.2756,98608.0
2024-09-13 15:40:00,42.76,42.8,42.75,42.8,137931.0,42.2756,42.3152,42.2657,42.3152,137931.0
2024-09-13 15:45:00,42.8,42.83,42.77,42.77,279032.0,42.3152,42.3448,42.2855,42.2855,279032.0
2024-09-13 15:50:00,42.77,42.81,42.68,42.71,251182.0,42.2855,42.325,42.1965,42.2262,251182.0
2024-09-13 15:55:00,42.71,42.71,42.65,42.66,635270.0,42.2262,42.2262,42.1669,42.1767,635270.0
2024-09-16 09:30:00,43.23,43.69,43.05,43.41,240488.0,42.7403,43.1951,42.5623,42.9182,240488.0
2024-09-16 09:35:00,43.4,43.4,43.03,43.13,121283.0,42.9084,42.9084,42.5426,42.6414,121283.0
2024-09-16 09:40:00,43.09,43.1,42.74,42.79,98726.0,42.6019,42.6118,42.2558,42.3053,98726.0
2024-09-16 09:45:00,42.79,43.08,42.78,43.05,142488.0,42.3053,42.592,42.2954,42.5623,142488.0
2024-09-16 09:50:00,43.06,43.24,42.99,43.23,340675.0,42.5722,42.7502,42.503,42.7403,340675.0
2024-09-16 09:55:00,43.22,43.28,43.17,43.25,68388.0,42.7304,42.7897,42.681,42.7601,68388.0
2024-09-16 10:00:00,43.24,43.28,43.08,43.13,276738.0,42.7502,42.7897,42.592,42.6414,276738.0
2024-09-16 10:05:00,43.14,43.17,43.08,43.1,160318.0,42.6513,42.681,42.592,42.6118,160318.0
2024-09-16 10:10:00,43.09,43.09,42.95,42.97,263690.0,42.6019,42.6019,42.4635,42.4832,263690.0
2024-09-16 10:15:00,42.96,42.99,42.87,42.97,59045.0,42.4733,42.503,42.3844,42.4832,59045.0
2024-09-16 10:20:00,42.97,42.97,42.9,42.93,60256.0,42.4832,42.4832,42.414,42.4437,60256.0
2024-09-16 10:25:00,42.93,42.97,42.85,42.97,74021.0,42.4437,42.4832,42.3646,42.4832,74021.0
2024-09-16 10:30:00,42.97,42.97,42.76,42.77,78416.0,42.4832,42.4832,42.2756,42.2855,78416.0
2024-09-16 10:35:00,42.76,42.93,42.75,42.89,72046.0,42.2756,42.4437,42.2657,42.4041,72046.0
2024-09-16 10:40:00,42.89,42.94,42.87,42.9,47495.0,42.4041,42.4536,42.3844,42.414,47495.0
2024-09-16 10:45:00,42.89,42.94,42.87,42.94,37085.0,42.4041,42.4536,42.3844,42.4536,37085.0
2024-09-16 10:50:00,42.93,42.96,42.87,42.91,35100.0,42.4437,42.4733,42.3844,42.4239,35100.0
2024-09-16 10:55:00,42.91,42.92,42.83,42.84,33329.0,42.4239,42.4338,42.3448,42.3547,33329.0
2024-09-16 11:00:00,42.84,42.86,42.78,42.79,60113.0,42.3547,42.3745,42.2954,42.3053,60113.0
2024-09-16 11:05:00,42.79,42.93,42.79,42.91,68510.0,42.3053,42.4437,42.3053,42.4239,68510.0
2024-09-16 11:10:00,42.91,42.99,42.9,42.94,41057.0,42.4239,42.503,42.414,42.4536,41057.0
2024-09-16 11:15:00,42.94,42.98,42.9,42.93,30049.0,42.4536,42.4931,42.414,42.4437,30049.0
2024-09-16 11:20:00,42.92,42.94,42.87,42.94,51755.0,42.4338,42.4536,42.3844,42.4536,51755.0
2024-09-16 11:25:00,42.93,42.95,42.84,42.84,30702.0,42.4437,42.4635,42.3547,42.3547,30702.0
2024-09-16 11:30:00,42.84,42.85,42.79,42.8,18455.0,42.3547,42.3646,42.3053,42.3152,18455.0
2024-09-16 11:35:00,42.8,42.89,42.79,42.84,116475.0,42.3152,42.4041,42.3053,42.3547,116475.0
2024-09-16 11:40:00,42.84,42.89,42.82,42.89,209734.0,42.3547,42.4041,42.3349,42.4041,209734.0
2024-09-16 11:45:00,42.89,42.89,42.83,42.89,54059.0,42.4041,42.4041,42.3448,42.4041,54059.0
2024-09-16 11:50:00,42.88,42.93,42.83,42.93,30940.0,42.3943,42.4437,42.3448,42.4437,30940.0
2024-09-16 11:55:00,42.93,42.94,42.84,42.87,282781.0,42.4437,42.4536,42.3547,42.3844,282781.0
2024-09-16 12:00:00,42.86,42.88,42.79,42.79,23314.0,42.3745,42.3943,42.3053,42.3053,23314.0
2024-09-16 12:05:00,42.8,42.88,42.79,42.82,188061.0,42.3152,42.3943,42.3053,42.3349,188061.0
2024-09-16 12:10:00,42.82,42.86,42.8,42.84,31798.0,42.3349,42.3745,42.3152,42.3547,31798.0
2024-09-16 12:15:00,42.85,42.85,42.81,42.85,34923.0,42.3646,42.3646,42.325,42.3646,34923.0
2024-09-16 12:20:00,42.85,42.87,42.83,42.84,30465.0,42.3646,42.3844,42.3448,42.3547,30465.0
2024-09-16 12:25:00,42.84,42.87,42.83,42.84,53379.0,42.3547,42.3844,42.3448,42.3547,53379.0
2024-09-16 12:30:00,42.83,42.85,42.76,42.77,209847.0,42.3448,42.3646,42.2756,42.2855,209847.0
2024-09-16 12:35:00,42.79,42.8,42.76,42.79,21897.0,42.3053,42.3152,42.2756,42.3053,21897.0
2024-09-16 12:40:00,42.79,42.81,42.75,42.78,23436.0,42.3053,42.325,42.2657,42.2954,23436.0
2024-09-16 12:45:00,42.8,42.81,42.77,42.8,15658.0,42.3152,42.325,42.2855,42.3152,15658.0
2024-09-16 12:50:00,42.8,42.84,42.79,42.84,27874.0,42.3152,42.3547,42.3053,42.3547,27874.0
2024-09-16 12:55:00,42.84,42.85,42.79,42.84,60301.0,42.3547,42.3646,42.3053,42.3547,60301.0
2024-09-16 13:00:00,42.84,42.88,42.8,42.87,44993.0,42.3547,42.3943,42.3152,42.3844,44993.0
2024-09-16 13:05:00,42.87,42.91,42.84,42.86,170432.0,42.3844,42.4239,42.3547,42.3745,170432.0
2024-09-16 13:10:00,42.86,42.86,42.81,42.83,36333.0,42.3745,42.3745,42.325,42.3448,36333.0
2024-09-16 13:15:00,42.83,42.86,42.8,42.83,27747.0,42.3448,42.3745,42.3152,42.3448,27747.0
2024-09-16 13:20:00,42.84,42.85,42.8,42.84,21418.0,42.3547,42.3646,42.3152,42.3547,21418.0
2024-09-16 13:25:00,42.83,42.83,42.68,42.73,124859.0,42.3448,42.3448,42.1965,42.246,124859.0
2024-09-16 13:30:00,42.73,42.8,42.68,42.79,315975.0,42.246,42.3152,42.1965,42.3053,315975.0
2024-09-16 13:35:00,42.8,42.87,42.78,42.85,82837.0,42.3152,42.3844,42.2954,42.3646,82837.0
2024-09-16 13:40:00,42.84,42.87,42.83,42.86,30963.0,42.3547,42.3844,42.3448,42.3745,30963.0
2024-09-16 13:45:00,42.86,42.89,42.85,42.88,41096.0,42.3745,42.4041,42.3646,42.3943,41096.0
2024-09-16 13:50:00,42.88,42.94,42.85,42.91,56360.0,42.3943,42.4536,42.3646,42.4239,56360.0
2024-09-16 13:55:00,42.91,42.98,42.9,42.93,101314.0,42.4239,42.4931,42.414,42.4437,101314.0
2024-09-16 14:00:00,42.93,42.94,42.87,42.89,30139.0,42.4437,42.4536,42.3844,42.4041,30139.0
2024-09-16 14:05:00,42.89,42.89,42.84,42.85,27172.0,42.4041,42.4041,42.3547,42.3646,27172.0
2024-09-16 14:10:00,42.84,42.85,42.78,42.81,35333.0,42.3547,42.3646,42.2954,42.325,35333.0
2024-09-16 14:15:00,42.81,42.82,42.75,42.76,44598.0,42.325,42.3349,42.2657,42.2756,44598.0
2024-09-16 14:20:00,42.76,42.76,42.71,42.72,69871.0,42.2756,42.2756,42.2262,42.2361,69871.0
2024-09-16 14:25:00,42.72,42.78,42.72,42.77,62052.0,42.2361,42.2954,42.2361,42.2855,62052.0
2024-09-16 14:30:00,42.77,42.81,42.77,42.79,38514.0,42.2855,42.325,42.2855,42.3053,38514.0
2024-09-16 14:35:00,42.8,42.81,42.76,42.8,43559.0,42.3152,42.325,42.2756,42.3152,43559.0
2024-09-16 14:40:00,42.8,42.81,42.76,42.8,49488.0,42.3152,42.325,42.2756,42.3152,49488.0
2024-09-16 14:45:00,42.79,42.8,42.75,42.77,63845.0,42.3053,42.3152,42.2657,42.2855,63845.0
2024-09-16 14:50:00,42.78,42.81,42.75,42.8,58284.0,42.2954,42.325,42.2657,42.3152,58284.0
2024-09-16 14:55:00,42.81,42.86,42.8,42.84,51710.0,42.325,42.3745,42.3152,42.3547,51710.0
2024-09-16 15:00:00,42.84,42.85,42.8,42.8,31470.0,42.3547,42.3646,42.3152,42.3152,31470.0
2024-09-16 15:05:00,42.8,42.84,42.79,42.82,26502.0,42.3152,42.3547,42.3053,42.3349,26502.0
2024-09-16 15:10:00,42.82,42.82,42.79,42.8,131637.0,42.3349,42.3349,42.3053,42.3152,131637.0
2024-09-16 15:15:00,42.81,42.82,42.78,42.82,34350.0,42.325,42.3349,42.2954,42.3349,34350.0
2024-09-16 15:20:00,42.82,42.83,42.79,42.83,32447.0,42.3349,42.3448,42.3053,42.3448,32447.0
2024-09-16 15:25:00,42.83,42.84,42.79,42.8,53237.0,42.3448,42.3547,42.3053,42.3152,53237.0
2024-09-16 15:30:00,42.8,42.84,42.79,42.8,300794.0,42.3152,42.3547,42.3053,42.3152,300794.0
2024-09-16 15:35:00,42.8,42.82,42.75,42.81,300847.0,42.3152,42.3349,42.2657,42.325,300847.0
2024-09-16 15:40:00,42.82,42.93,42.81,42.93,73105.0,42.3349,42.4437,42.325,42.4437,73105.0
2024-09-16 15:45:00,42.93,42.94,42.87,42.88,90041.0,42.4437,42.4536,42.3844,42.3943,90041.0
2024-09-16 15:50:00,42.88,42.91,42.82,42.91,152644.0,42.3943,42.4239,42.3349,42.4239,152644.0
2024-09-16 15:55:00,42.91,42.93,42.85,42.9,579986.0,42.4239,42.4437,42.3646,42.414,579986.0
2024-09-17 09:30:00,42.91,43.09,42.83,43.09,134078.0,42.4239,42.6019,42.3448,42.6019,134078.0
2024-09-17 09:35:00,43.1,43.29,43.08,43.19,134863.0,42.6118,42.7996,42.592,42.7007,134863.0
2024-09-17 09:40:00,43.19,43.19,43.02,43.18,232354.0,42.7007,42.7007,42.5327,42.6909,232354.0
2024-09-17 09:45:00,43.17,43.35,43.17,43.34,113638.0,42.681,42.8589,42.681,42.849,113638.0
2024-09-17 09:50:00,43.35,43.37,43.19,43.21,76163.0,42.8589,42.8787,42.7007,42.7205,76163.0
2024-09-17 09:55:00,43.21,43.34,43.16,43.18,92030.0,42.7205,42.849,42.6711,42.6909,92030.0
2024-09-17 10:00:00,43.18,43.31,43.14,43.28,156676.0,42.6909,42.8194,42.6513,42.7897,156676.0
2024-09-17 10:05:00,43.27,43.44,43.27,43.37,88923.0,42.7798,42.9479,42.7798,42.8787,88923.0
2024-09-17 10:10:00,43.38,43.42,43.31,43.42,91100.0,42.8886,42.9281,42.8194,42.9281,91100.0
2024-09-17 10:15:00,43.42,43.51,43.33,43.39,120463.0,42.9281,43.0171,42.8392,42.8985,120463.0
2024-09-17 10:20:00,43.39,43.49,43.39,43.49,81299.0,42.8985,42.9973,42.8985,42.9973,81299.0
2024-09-17 10:25:00,43.49,43.51,43.41,43.41,60108.0,42.9973,43.0171,42.9182,42.9182,60108.0
2024-09-17 10:30:00,43.43,43.45,43.37,43.38,72969.0,42.938,42.9578,42.8787,42.8886,72969.0
2024-09-17 10:35:00,43.38,43.41,43.33,43.37,45440.0,42.8886,42.9182,42.8392,42.8787,45440.0
2024-09-17 10:40:00,43.37,43.37,43.26,43.33,61692.0,42.8787,42.8787,42.7699,42.8392,61692.0
2024-09-17 10:45:00,43.33,43.44,43.33,43.44,28192.0,42.8392,42.9479,42.8392,42.9479,28192.0
2024-09-17 10:50:00,43.45,43.46,43.35,43.36,50454.0,42.9578,42.9677,42.8589,42.8688,50454.0
2024-09-17 10:55:00,43.36,43.37,43.26,43.29,107226.0,42.8688,42.8787,42.7699,42.7996,107226.0
2024-09-17 11:00:00,43.29,43.43,43.29,43.33,64154.0,42.7996,42.938,42.7996,42.8392,64154.0
2024-09-17 11:05:00,43.33,43.38,43.31,43.33,26534.0,42.8392,42.8886,42.8194,42.8392,26534.0
2024-09-17 11:10:00,43.33,43.36,43.29,43.31,38011.0,42.8392,42.8688,42.7996,42.8194,38011.0
2024-09-17 11:15:00,43.3,43.36,43.28,43.31,27396.0,42.8095,42.8688,42.7897,42.8194,27396.0
2024-09-17 11:20:00,43.31,43.33,43.28,43.3,38008.0,42.8194,42.8392,42.7897,42.8095,38008.0
2024-09-17 11:25:00,43.3,43.33,43.27,43.29,27824.0,42.8095,42.8392,42.7798,42.7996,27824.0
2024-09-17 11:30:00,43.29,43.33,43.26,43.27,45729.0,42.7996,42.8392,42.7699,42.7798,45729.0
2024-09-17 11:35:00,43.27,43.32,43.26,43.3,36735.0,42.7798,42.8293,42.7699,42.8095,36735.0
2024-09-17 11:40:00,43.3,43.32,43.28,43.29,39019.0,42.8095,42.8293,42.7897,42.7996,39019.0
2024-09-17 11:45:00,43.3,43.32,43.27,43.3,26573.0,42.8095,42.8293,42.7798,42.8095,26573.0
2024-09-17 11:50:00,43.3,43.38,43.3,43.37,42387.0,42.8095,42.8886,42.8095,42.8787,42387.0
2024-09-17 11:55:00,43.38,43.38,43.34,43.34,18800.0,42.8886,42.8886,42.849,42.849,18800.0
2024-09-17 12:00:00,43.33,43.34,43.3,43.32,24944.0,42.8392,42.849,42.8095,42.8293,24944.0
2024-09-17 12:05:00,43.32,43.35,43.29,43.3,31181.0,42.8293,42.8589,42.7996,42.8095,31181.0
2024-09-17 12:10:00,43.3,43.36,43.29,43.33,48044.0,42.8095,42.8688,42.7996,42.8392,48044.0
2024-09-17 12:15:00,43.33,43.33,43.26,43.28,47499.0,42.8392,42.8392,42.7699,42.7897,47499.0
2024-09-17 12:20:00,43.27,43.3,43.16,43.18,117748.0,42.7798,42.8095,42.6711,42.6909,117748.0
2024-09-17 12:25:00,43.18,43.32,43.18,43.31,96678.0,42.6909,42.8293,42.6909,42.8194,96678.0
2024-09-17 12:30:00,43.3,43.35,43.26,43.32,56777.0,42.8095,42.8589,42.7699,42.8293,56777.0
2024-09-17 12:35:00,43.32,43.33,43.26,43.3,28648.0,42.8293,42.8392,42.7699,42.8095,28648.0
2024-09-17 12:40:00,43.3,43.31,43.16,43.18,51917.0,42.8095,42.8194,42.6711,42.6909,51917.0
2024-09-17 12:45:00,43.18,43.22,43.03,43.06,61846.0,42.6909,42.7304,42.5426,42.5722,61846.0
2024-09-17 12:50:00,43.06,43.12,43.02,43.1,35944.0,42.5722,42.6315,42.5327,42.6118,35944.0
2024-09-17 12:55:00,43.11,43.15,43.03,43.03,42067.0,42.6216,42.6612,42.5426,42.5426,42067.0
2024-09-17 13:00:00,43.04,43.06,42.97,42.97,107218.0,42.5524,42.5722,42.4832,42.4832,107218.0
2024-09-17 13:05:00,42.98,42.99,42.92,42.96,22142.0,42.4931,42.503,42.4338,42.4733,22142.0
2024-09-17 13:10:00,42.96,42.98,42.9,42.95,27267.0,42.4733,42.4931,42.414,42.4635,27267.0
2024-09-17 13:15:00,42.95,43.01,42.94,43.0,30313.0,42.4635,42.5228,42.4536,42.5129,30313.0
2024-09-17 13:20:00,43.0,43.05,42.98,43.05,84549.0,42.5129,42.5623,42.4931,42.5623,84549.0
2024-09-17 13:25:00,43.05,43.1,43.02,43.03,29354.0,42.5623,42.6118,42.5327,42.5426,29354.0
2024-09-17 13:30:00,43.02,43.05,42.97,42.97,51037.0,42.5327,42.5623,42.4832,42.4832,51037.0
2024-09-17 13:35:00,42.97,43.05,42.97,43.02,34615.0,42.4832,42.5623,42.4832,42.5327,34615.0
2024-09-17 13:40:00,43.02,43.03,42.94,42.98,34510.0,42.5327,42.5426,42.4536,42.4931,34510.0
2024-09-17 13:45:00,42.97,43.04,42.91,43.04,35702.0,42.4832,42.5524,42.4239,42.5524,35702.0
2024-09-17 13:50:00,43.03,43.08,43.02,43.05,28439.0,42.5426,42.592,42.5327,42.5623,28439.0
2024-09-17 13:55:00,43.05,43.05,42.96,43.01,31128.0,42.5623,42.5623,42.4733,42.5228,31128.0
2024-09-17 14:00:00,43.0,43.07,42.98,43.05,29117.0,42.5129,42.5821,42.4931,42.5623,29117.0
2024-09-17 14:05:00,43.06,43.06,42.99,43.03,30732.0,42.5722,42.5722,42.503,42.5426,30732.0
2024-09-17 14:10:00,43.04,43.04,42.97,42.98,25569.0,42.5524,42.5524,42.4832,42.4931,25569.0
2024-09-17 14:15:00,42.98,43.07,42.97,43.05,38316.0,42.4931,42.5821,42.4832,42.5623,38316.0
2024-09-17 14:20:00,43.04,43.06,43.02,43.06,22103.0,42.5524,42.5722,42.5327,42.5722,22103.0
2024-09-17 14:25:00,43.05,43.09,43.02,43.05,20201.0,42.5623,42.6019,42.5327,42.5623,20201.0
2024-09-17 14:30:00,43.05,43.08,43.02,43.07,25101.0,42.5623,42.592,42.5327,42.5821,25101.0
2024-09-17 14:35:00,43.06,43.08,43.05,43.05,15876.0,42.5722,42.592,42.5623,42.5623,15876.0
2024-09-17 14:40:00,43.06,43.1,43.05,43.09,31315.0,42.5722,42.6118,42.5623,42.6019,31315.0
2024-09-17 14:45:00,43.09,43.1,43.01,43.05,41134.0,42.6019,42.6118,42.5228,42.5623,41134.0
2024-09-17 14:50:00,43.05,43.06,43.0,43.05,28658.0,42.5623,42.5722,42.5129,42.5623,28658.0
2024-09-17 14:55:00,43.06,43.08,43.03,43.05,30903.0,42.5722,42.592,42.5426,42.5623,30903.0
2024-09-17 15:00:00,43.05,43.12,43.03,43.09,120799.0,42.5623,42.6315,42.5426,42.6019,120799.0
2024-09-17 15:05:00,43.09,43.14,43.07,43.13,75870.0,42.6019,42.6513,42.5821,42.6414,75870.0
2024-09-17 15:10:00,43.12,43.19,43.1,43.19,71305.0,42.6315,42.7007,42.6118,42.7007,71305.0
2024-09-17 15:15:00,43.19,43.2,43.12,43.13,87960.0,42.7007,42.7106,42.6315,42.6414,87960.0
2024-09-17 15:20:00,43.14,43.14,43.06,43.07,89690.0,42.6513,42.6513,42.5722,42.5821,89690.0
2024-09-17 15:25:00,43.06,43.13,43.05,43.13,50672.0,42.5722,42.6414,42.5623,42.6414,50672.0
2024-09-17 15:30:00,43.12,43.13,43.07,43.11,53237.0,42.6315,42.6414,42.5821,42.6216,53237.0
2024-09-17 15:35:00,43.11,43.11,43.05,43.09,53779.0,42.6216,42.6216,42.5623,42.6019,53779.0
2024-09-17 15:40:00,43.09,43.1,43.02,43.02,70341.0,42.6019,42.6118,42.5327,42.5327,70341.0
2024-09-17 15:45:00,43.02,43.11,43.02,43.11,92575.0,42.5327,42.6216,42.5327,42.6216,92575.0
2024-09-17 15:50:00,43.11,43.12,43.02,43.12,178303.0,42.6216,42.6315,42.5327,42.6315,178303.0
2024-09-17 15:55:00,43.11,43.15,43.1,43.13,425708.0,42.6216,42.6612,42.6118,42.6414,425708.0
2024-09-18 09:30:00,43.17,43.28,43.13,43.19,88732.0,42.681,42.7897,42.6414,42.7007,88732.0
2024-09-18 09:35:00,43.22,43.26,43.11,43.22,40109.0,42.7304,42.7699,42.6216,42.7304,40109.0
2024-09-18 09:40:00,43.21,43.22,43.11,43.21,57398.0,42.7205,42.7304,42.6216,42.7205,57398.0
2024-09-18 09:45:00,43.21,43.31,43.19,43.31,28328.0,42.7205,42.8194,42.7007,42.8194,28328.0
2024-09-18 09:50:00,43.32,43.32,43.18,43.2,32751.0,42.8293,42.8293,42.6909,42.7106,32751.0
2024-09-18 09:55:00,43.2,43.23,43.1,43.18,71459.0,42.7106,42.7403,42.6118,42.6909,71459.0
2024-09-18 10:00:00,43.19,43.25,43.16,43.22,73564.0,42.7007,42.7601,42.6711,42.7304,73564.0
2024-09-18 10:05:00,43.21,43.33,43.18,43.29,39051.0,42.7205,42.8392,42.6909,42.7996,39051.0
2024-09-18 10:10:00,43.3,43.33,43.22,43.24,31253.0,42.8095,42.8392,42.7304,42.7502,31253.0
2024-09-18 10:15:00,43.24,43.28,43.19,43.19,20553.0,42.7502,42.7897,42.7007,42.7007,20553.0
2024-09-18 10:20:00,43.18,43.18,43.1,43.16,95502.0,42.6909,42.6909,42.6118,42.6711,95502.0
2024-09-18 10:25:00,43.16,43.2,43.1,43.16,25978.0,42.6711,42.7106,42.6118,42.6711,25978.0
2024-09-18 10:30:00,43.17,43.2,43.04,43.09,28152.0,42.681,42.7106,42.5524,42.6019,28152.0
2024-09-18 10:35:00,43.1,43.19,43.08,43.13,28728.0,42.6118,42.7007,42.592,42.6414,28728.0
2024-09-18 10:40:00,43.13,43.17,43.11,43.12,16175.0,42.6414,42.681,42.6216,42.6315,16175.0
2024-09-18 10:45:00,43.12,43.24,43.12,43.21,49688.0,42.6315,42.7502,42.6315,42.7205,49688.0
2024-09-18 10:50:00,43.19,43.27,43.16,43.25,28342.0,42.7007,42.7798,42.6711,42.7601,28342.0
2024-09-18 10:55:00,43.24,43.27,43.22,43.27,43207.0,42.7502,42.7798,42.7304,42.7798,43207.0
2024-09-18 11:00:00,43.27,43.33,43.26,43.33,29080.0,42.7798,42.8392,42.7699,42.8392,29080.0
2024-09-18 11:05:00,43.33,43.34,43.26,43.29,13607.0,42.8392,42.849,42.7699,42.7996,13607.0
2024-09-18 11:10:00,43.28,43.3,43.22,43.3,38526.0,42.7897,42.8095,42.7304,42.8095,38526.0
2024-09-18 11:15:00,43.3,43.3,43.25,43.3,30234.0,42.8095,42.8095,42.7601,42.8095,30234.0
2024-09-18 11:20:00,43.29,43.32,43.27,43.32,19786.0,42.7996,42.8293,42.7798,42.8293,19786.0
2024-09-18 11:25:00,43.32,43.35,43.3,43.32,45061.0,42.8293,42.8589,42.8095,42.8293,45061.0
2024-09-18 11:30:00,43.31,43.34,43.27,43.33,33112.0,42.8194,42.849,42.7798,42.8392,33112.0
2024-09-18 11:35:00,43.32,43.33,43.22,43.25,30213.0,42.8293,42.8392,42.7304,42.7601,30213.0
2024-09-18 11:40:00,43.25,43.26,43.2,43.21,31010.0,42.7601,42.7699,42.7106,42.7205,31010.0
2024-09-18 11:45:00,43.2,43.21,43.13,43.15,24174.0,42.7106,42.7205,42.6414,42.6612,24174.0
2024-09-18 11:50:00,43.16,43.2,43.14,43.16,25353.0,42.6711,42.7106,42.6513,42.6711,25353.0
2024-09-18 11:55:00,43.17,43.2,43.16,43.18,43629.0,42.681,42.7106,42.6711,42.6909,43629.0
2024-09-18 12:00:00,43.18,43.32,43.16,43.32,58894.0,42.6909,42.8293,42.6711,42.8293,58894.0
2024-09-18 12:05:00,43.33,43.46,43.32,43.45,106293.0,42.8392,42.9677,42.8293,42.9578,106293.0
2024-09-18 12:10:00,43.46,43.52,43.45,43.5,75760.0,42.9677,43.027,42.9578,43.0072,75760.0
2024-09-18 12:15:00,43.49,43.6,43.48,43.59,78733.0,42.9973,43.1061,42.9875,43.0962,78733.0
2024-09-18 12:20:00,43.59,43.61,43.53,43.53,45444.0,43.0962,43.116,43.0369,43.0369,45444.0
2024-09-18 12:25:00,43.52,43.61,43.52,43.59,37567.0,43.027,43.116,43.027,43.0962,37567.0
2024-09-18 12:30:00,43.59,43.59,43.5,43.52,35900.0,43.0962,43.0962,43.0072,43.027,35900.0
2024-09-18 12:35:00,43.5,43.57,43.5,43.51,23929.0,43.0072,43.0764,43.0072,43.0171,23929.0
2024-09-18 12:40:00,43.52,43.59,43.5,43.57,28337.0,43.027,43.0962,43.0072,43.0764,28337.0
2024-09-18 12:45:00,43.57,43.59,43.55,43.55,20033.0,43.0764,43.0962,43.0567,43.0567,20033.0
2024-09-18 12:50:00,43.55,43.6,43.54,43.59,25071.0,43.0567,43.1061,43.0468,43.0962,25071.0
2024-09-18 12:55:00,43.59,43.62,43.57,43.58,21778.0,43.0962,43.1259,43.0764,43.0863,21778.0
2024-09-18 13:00:00,43.56,43.59,43.54,43.55,14085.0,43.0665,43.0962,43.0468,43.0567,14085.0
2024-09-18 13:05:00,43.54,43.55,43.51,43.54,28826.0,43.0468,43.0567,43.0171,43.0468,28826.0
2024-09-18 13:10:00,43.54,43.56,43.5,43.55,33361.0,43.0468,43.0665,43.0072,43.0567,33361.0
2024-09-18 13:15:00,43.56,43.58,43.52,43.55,25527.0,43.0665,43.0863,43.027,43.0567,25527.0
2024-09-18 13:20:00,43.55,43.55,43.52,43.52,27357.0,43.0567,43.0567,43.027,43.027,27357.0
2024-09-18 13:25:00,43.52,43.61,43.52,43.6,30343.0,43.027,43.116,43.027,43.1061,30343.0
2024-09-18 13:30:00,43.6,43.65,43.59,43.59,55861.0,43.1061,43.1555,43.0962,43.0962,55861.0
2024-09-18 13:35:00,43.6,43.61,43.46,43.49,137566.0,43.1061,43.116,42.9677,42.9973,137566.0
2024-09-18 13:40:00,43.49,43.5,43.46,43.48,57359.0,42.9973,43.0072,42.9677,42.9875,57359.0
2024-09-18 13:45:00,43.49,43.52,43.38,43.4,48904.0,42.9973,43.027,42.8886,42.9084,48904.0
2024-09-18 13:50:00,43.4,43.44,43.35,43.44,50152.0,42.9084,42.9479,42.8589,42.9479,50152.0
2024-09-18 13:55:00,43.43,43.44,43.36,43.38,52671.0,42.938,42.9479,42.8688,42.8886,52671.0
2024-09-18 14:00:00,43.37,44.23,43.29,43.96,755876.0,42.8787,43.729,42.7996,43.462,755876.0
2024-09-18 14:05:00,44.0,44.05,43.89,43.99,161026.0,43.5016,43.551,43.3928,43.4917,161026.0
2024-09-18 14:10:00,43.99,44.06,43.81,44.04,167623.0,43.4917,43.5609,43.3137,43.5411,167623.0
2024-09-18 14:15:00,44.05,44.33,44.04,44.31,239638.0,43.551,43.8278,43.5411,43.8081,239638.0
2024-09-18 14:20:00,44.32,44.74,44.31,44.73,468378.0,43.8179,44.2332,43.8081,44.2233,468378.0
2024-09-18 14:25:00,44.73,44.77,44.56,44.76,138269.0,44.2233,44.2628,44.0552,44.253,138269.0
2024-09-18 14:30:00,44.76,44.97,44.73,44.94,132570.0,44.253,44.4606,44.2233,44.4309,132570.0
2024-09-18 14:35:00,44.95,44.97,44.54,44.84,218232.0,44.4408,44.4606,44.0354,44.332,218232.0
2024-09-18 14:40:00,44.83,44.89,44.29,44.32,148250.0,44.3222,44.3815,43.7883,43.8179,148250.0
2024-09-18 14:45:00,44.3,44.46,44.2,44.42,225918.0,43.7982,43.9564,43.6993,43.9168,225918.0
2024-09-18 14:50:00,44.4,44.59,44.33,44.48,107102.0,43.897,44.0849,43.8278,43.9761,107102.0
2024-09-18 14:55:00,44.48,44.65,44.21,44.25,143307.0,43.9761,44.1442,43.7092,43.7487,143307.0
2024-09-18 15:00:00,44.24,44.24,43.97,44.09,158081.0,43.7388,43.7388,43.4719,43.5905,158081.0
2024-09-18 15:05:00,44.07,44.07,43.75,43.87,146095.0,43.5708,43.5708,43.2544,43.373,146095.0
2024-09-18 15:10:00,43.86,44.26,43.79,44.24,121838.0,43.3632,43.7586,43.2939,43.7388,121838.0
2024-09-18 15:15:00,44.24,44.25,44.12,44.22,93439.0,43.7388,43.7487,43.6202,43.7191,93439.0
2024-09-18 15:20:00,44.23,44.24,43.91,44.07,118121.0,43.729,43.7388,43.4126,43.5708,118121.0
2024-09-18 15:25:00,44.1,44.38,44.09,44.32,141694.0,43.6004,43.8773,43.5905,43.8179,141694.0
2024-09-18 15:30:00,44.35,44.4,44.12,44.14,154032.0,43.8476,43.897,43.6202,43.64,154032.0
2024-09-18 15:35:00,44.13,44.18,44.0,44.07,173100.0,43.6301,43.6795,43.5016,43.5708,173100.0
2024-09-18 15:40:00,44.07,44.16,43.99,44.0,210771.0,43.5708,43.6598,43.4917,43.5016,210771.0
2024-09-18 15:45:00,44.0,44.08,43.91,43.97,255549.0,43.5016,43.5807,43.4126,43.4719,255549.0
2024-09-18 15:50:00,43.96,43.98,43.86,43.91,271450.0,43.462,43.4818,43.3632,43.4126,271450.0
2024-09-18 15:55:00,43.91,43.95,43.85,43.92,572037.0,43.4126,43.4521,43.3533,43.4225,572037.0
2024-09-19 09:30:00,45.7,45.85,45.42,45.54,37267.0,45.1823,45.3306,44.9055,45.0241,37267.0
2024-09-19 09:35:00,45.47,45.65,45.35,45.5,654569.0,44.9549,45.1329,44.8363,44.9846,654569.0
2024-09-19 09:40:00,45.48,45.5,45.2,45.28,326612.0,44.9648,44.9846,44.688,44.7671,326612.0
2024-09-19 09:45:00,45.28,45.31,45.1,45.17,245561.0,44.7671,44.7967,44.5891,44.6583,245561.0
2024-09-19 09:50:00,45.18,45.29,45.09,45.28,239910.0,44.6682,44.777,44.5792,44.7671,239910.0
2024-09-19 09:55:00,45.31,45.46,45.29,45.45,240120.0,44.7967,44.945,44.777,44.9351,240120.0
2024-09-19 10:00:00,45.45,45.58,45.36,45.44,310582.0,44.9351,45.0637,44.8462,44.9253,310582.0
2024-09-19 10:05:00,45.44,45.47,45.36,45.37,160503.0,44.9253,44.9549,44.8462,44.856,160503.0
2024-09-19 10:10:00,45.36,45.38,45.3,45.33,126150.0,44.8462,44.8659,44.7868,44.8165,126150.0
2024-09-19 10:15:00,45.33,45.5,45.3,45.48,87834.0,44.8165,44.9846,44.7868,44.9648,87834.0
2024-09-19 10:20:00,45.48,45.51,45.35,45.37,82798.0,44.9648,44.9945,44.8363,44.856,82798.0
2024-09-19 10:25:00,45.37,45.54,45.36,45.5,68137.0,44.856,45.0241,44.8462,44.9846,68137.0
2024-09-19 10:30:00,45.49,45.54,45.42,45.51,163020.0,44.9747,45.0241,44.9055,44.9945,163020.0
2024-09-19 10:35:00,45.52,45.74,45.51,45.73,143383.0,45.0043,45.2219,44.9945,45.212,143383.0
2024-09-19 10:40:00,45.73,45.75,45.46,45.49,99845.0,45.212,45.2317,44.945,44.9747,99845.0
2024-09-19 10:45:00,45.49,45.5,45.29,45.39,92308.0,44.9747,44.9846,44.777,44.8758,92308.0
2024-09-19 10:50:00,45.39,45.43,45.37,45.41,68926.0,44.8758,44.9154,44.856,44.8956,68926.0
2024-09-19 10:55:00,45.41,45.56,45.37,45.52,97864.0,44.8956,45.0439,44.856,45.0043,97864.0
2024-09-19 11:00:00,45.52,45.67,45.5,45.65,186129.0,45.0043,45.1526,44.9846,45.1329,186129.0
2024-09-19 11:05:00,45.65,45.65,45.51,45.54,111028.0,45.1329,45.1329,44.9945,45.0241,111028.0
2024-09-19 11:10:00,45.55,45.62,45.46,45.46,369180.0,45.034,45.1032,44.945,44.945,369180.0
2024-09-19 11:15:00,45.47,45.66,45.46,45.64,95559.0,44.9549,45.1428,44.945,45.123,95559.0
2024-09-19 11:20:00,45.64,45.7,45.59,45.66,112825.0,45.123,45.1823,45.0736,45.1428,112825.0
2024-09-19 11:25:00,45.66,45.69,45.51,45.53,106911.0,45.1428,45.1724,44.9945,45.0142,106911.0
2024-09-19 11:30:00,45.53,45.6,45.48,45.59,112781.0,45.0142,45.0834,44.9648,45.0736,112781.0
2024-09-19 11:35:00,45.59,45.67,45.53,45.64,99709.0,45.0736,45.1526,45.0142,45.123,99709.0
2024-09-19 11:40:00,45.64,45.71,45.6,45.68,84815.0,45.123,45.1922,45.0834,45.1625,84815.0
2024-09-19 11:45:00,45.68,45.75,45.64,45.73,111855.0,45.1625,45.2317,45.123,45.212,111855.0
2024-09-19 11:50:00,45.73,45.74,45.54,45.58,327293.0,45.212,45.2219,45.0241,45.0637,327293.0
2024-09-19 11:55:00,45.57,45.64,45.49,45.6,64455.0,45.0538,45.123,44.9747,45.0834,64455.0
2024-09-19 12:00:00,45.6,45.63,45.5,45.51,97686.0,45.0834,45.1131,44.9846,44.9945,97686.0
2024-09-19 12:05:00,45.51,45.62,45.5,45.55,52662.0,44.9945,45.1032,44.9846,45.034,52662.0
2024-09-19 12:10:00,45.55,45.56,45.42,45.45,94812.0,45.034,45.0439,44.9055,44.9351,94812.0
2024-09-19 12:15:00,45.46,45.53,45.43,45.5,41718.0,44.945,45.0142,44.9154,44.9846,41718.0
2024-09-19 12:20:00,45.49,45.49,45.4,45.45,76644.0,44.9747,44.9747,44.8857,44.9351,76644.0
2024-09-19 12:25:00,45.45,45.56,45.45,45.55,55543.0,44.9351,45.0439,44.9351,45.034,55543.0
2024-09-19 12:30:00,45.56,45.59,45.48,45.48,80850.0,45.0439,45.0736,44.9648,44.9648,80850.0
2024-09-19 12:35:00,45.48,45.49,45.43,45.44,52422.0,44.9648,44.9747,44.9154,44.9253,52422.0
2024-09-19 12:40:00,45.44,45.44,45.35,45.4,48730.0,44.9253,44.9253,44.8363,44.8857,48730.0
2024-09-19 12:45:00,45.4,45.43,45.34,45.4,126456.0,44.8857,44.9154,44.8264,44.8857,126456.0
2024-09-19 12:50:00,45.41,45.49,45.34,45.47,201229.0,44.8956,44.9747,44.8264,44.9549,201229.0
2024-09-19 12:55:00,45.48,45.5,45.4,45.47,426631.0,44.9648,44.9846,44.8857,44.9549,426631.0
2024-09-19 13:00:00,45.46,45.48,45.4,45.43,111980.0,44.945,44.9648,44.8857,44.9154,111980.0
2024-09-19 13:05:00,45.43,45.45,45.35,45.41,74470.0,44.9154,44.9351,44.8363,44.8956,74470.0
2024-09-19 13:10:00,45.4,45.43,45.38,45.39,41432.0,44.8857,44.9154,44.8659,44.8758,41432.0
2024-09-19 13:15:00,45.39,45.42,45.33,45.36,58487.0,44.8758,44.9055,44.8165,44.8462,58487.0
2024-09-19 13:20:00,45.36,45.38,45.28,45.3,80329.0,44.8462,44.8659,44.7671,44.7868,80329.0
2024-09-19 13:25:00,45.3,45.4,45.3,45.34,36201.0,44.7868,44.8857,44.7868,44.8264,36201.0
2024-09-19 13:30:00,45.34,45.42,45.34,45.42,32128.0,44.8264,44.9055,44.8264,44.9055,32128.0
2024-09-19 13:35:00,45.43,45.46,45.36,45.39,72278.0,44.9154,44.945,44.8462,44.8758,72278.0
2024-09-19 13:40:00,45.39,45.4,45.33,45.38,32654.0,44.8758,44.8857,44.8165,44.8659,32654.0
2024-09-19 13:45:00,45.39,45.44,45.37,45.43,36535.0,44.8758,44.9253,44.856,44.9154,36535.0
2024-09-19 13:50:00,45.43,45.46,45.38,45.42,35368.0,44.9154,44.945,44.8659,44.9055,35368.0
2024-09-19 13:55:00,45.42,45.42,45.35,45.37,31748.0,44.9055,44.9055,44.8363,44.856,31748.0
2024-09-19 14:00:00,45.36,45.38,45.27,45.27,54134.0,44.8462,44.8659,44.7572,44.7572,54134.0
2024-09-19 14:05:00,45.28,45.28,45.11,45.12,146835.0,44.7671,44.7671,44.599,44.6089,146835.0
2024-09-19 14:10:00,45.11,45.3,45.07,45.3,124896.0,44.599,44.7868,44.5594,44.7868,124896.0
2024-09-19 14:15:00,45.29,45.32,45.14,45.15,101770.0,44.777,44.8066,44.6287,44.6385,101770.0
2024-09-19 14:20:00,45.16,45.23,45.15,45.16,65046.0,44.6484,44.7176,44.6385,44.6484,65046.0
2024-09-19 14:25:00,45.16,45.2,45.14,45.18,74300.0,44.6484,44.688,44.6287,44.6682,74300.0
2024-09-19 14:30:00,45.17,45.22,45.16,45.2,70230.0,44.6583,44.7077,44.6484,44.688,70230.0
2024-09-19 14:35:00,45.19,45.22,45.16,45.21,52098.0,44.6781,44.7077,44.6484,44.6979,52098.0
2024-09-19 14:40:00,45.21,45.26,45.16,45.21,50292.0,44.6979,44.7473,44.6484,44.6979,50292.0
2024-09-19 14:45:00,45.2,45.21,45.13,45.14,67458.0,44.688,44.6979,44.6188,44.6287,67458.0
2024-09-19 14:50:00,45.13,45.13,45.07,45.12,77850.0,44.6188,44.6188,44.5594,44.6089,77850.0
2024-09-19 14:55:00,45.12,45.17,45.1,45.15,61762.0,44.6089,44.6583,44.5891,44.6385,61762.0
2024-09-19 15:00:00,45.15,45.18,45.1,45.17,64176.0,44.6385,44.6682,44.5891,44.6583,64176.0
2024-09-19 15:05:00,45.18,45.18,45.06,45.11,109524.0,44.6682,44.6682,44.5496,44.599,109524.0
2024-09-19 15:10:00,45.12,45.14,45.03,45.05,65404.0,44.6089,44.6287,44.5199,44.5397,65404.0
2024-09-19 15:15:00,45.04,45.09,45.01,45.03,55792.0,44.5298,44.5792,44.5001,44.5199,55792.0
2024-09-19 15:20:00,45.03,45.09,44.99,45.08,82336.0,44.5199,44.5792,44.4803,44.5693,82336.0
2024-09-19 15:25:00,45.09,45.14,45.07,45.13,66875.0,44.5792,44.6287,44.5594,44.6188,66875.0
2024-09-19 15:30:00,45.13,45.15,45.09,45.15,85429.0,44.6188,44.6385,44.5792,44.6385,85429.0
2024-09-19 15:35:00,45.15,45.26,45.15,45.25,104784.0,44.6385,44.7473,44.6385,44.7374,104784.0
2024-09-19 15:40:00,45.25,45.25,45.19,45.23,98156.0,44.7374,44.7374,44.6781,44.7176,98156.0
2024-09-19 15:45:00,45.23,45.35,45.22,45.29,204610.0,44.7176,44.8363,44.7077,44.777,204610.0
2024-09-19 15:50:00,45.28,45.31,45.23,45.28,320824.0,44.7671,44.7967,44.7176,44.7671,320824.0
2024-09-19 15:55:00,45.29,45.3,45.1,45.14,1162173.0,44.777,44.7868,44.5891,44.6287,1162173.0
2024-09-20 09:30:00,44.68,44.83,44.53,44.65,2236091.0,44.1739,44.3222,44.0256,44.1442,2236091.0
2024-09-20 09:35:00,44.65,44.8,44.65,44.78,72914.0,44.1442,44.2925,44.1442,44.2727,72914.0
2024-09-20 09:40:00,44.79,44.88,44.61,44.7,177269.0,44.2826,44.3716,44.1047,44.1936,177269.0
2024-09-20 09:45:00,44.7,44.7,44.45,44.46,124726.0,44.1936,44.1936,43.9465,43.9564,124726.0
2024-09-20 09:50:00,44.45,44.52,44.4,44.45,134324.0,43.9465,44.0157,43.897,43.9465,134324.0
2024-09-20 09:55:00,44.46,44.58,44.46,44.55,57803.0,43.9564,44.075,43.9564,44.0453,57803.0
2024-09-20 10:00:00,44.54,44.59,44.43,44.46,93010.0,44.0354,44.0849,43.9267,43.9564,93010.0
2024-09-20 10:05:00,44.46,44.53,44.36,44.52,71777.0,43.9564,44.0256,43.8575,44.0157,71777.0
2024-09-20 10:10:00,44.52,44.54,44.43,44.5,60842.0,44.0157,44.0354,43.9267,43.9959,60842.0
2024-09-20 10:15:00,44.5,44.66,44.5,44.6,88995.0,43.9959,44.1541,43.9959,44.0948,88995.0
2024-09-20 10:20:00,44.59,44.64,44.56,44.59,59917.0,44.0849,44.1343,44.0552,44.0849,59917.0
2024-09-20 10:25:00,44.59,44.64,44.55,44.59,85492.0,44.0849,44.1343,44.0453,44.0849,85492.0
2024-09-20 10:30:00,44.59,44.72,44.57,44.69,50259.0,44.0849,44.2134,44.0651,44.1837,50259.0
2024-09-20 10:35:00,44.69,44.7,44.58,44.62,58729.0,44.1837,44.1936,44.075,44.1145,58729.0
2024-09-20 10:40:00,44.63,44.64,44.56,44.58,56069.0,44.1244,44.1343,44.0552,44.075,56069.0
2024-09-20 10:45:00,44.57,44.63,44.51,44.53,42968.0,44.0651,44.1244,44.0058,44.0256,42968.0
2024-09-20 10:50:00,44.53,44.56,44.42,44.47,77870.0,44.0256,44.0552,43.9168,43.9662,77870.0
2024-09-20 10:55:00,44.48,44.48,44.38,44.39,49720.0,43.9761,43.9761,43.8773,43.8871,49720.0
2024-09-20 11:00:00,44.38,44.44,44.35,44.38,58984.0,43.8773,43.9366,43.8476,43.8773,58984.0
2024-09-20 11:05:00,44.39,44.55,44.38,44.48,71779.0,43.8871,44.0453,43.8773,43.9761,71779.0
2024-09-20 11:10:00,44.48,44.48,44.38,44.39,50990.0,43.9761,43.9761,43.8773,43.8871,50990.0
2024-09-20 11:15:00,44.4,44.5,44.37,44.49,65400.0,43.897,43.9959,43.8674,43.986,65400.0
2024-09-20 11:20:00,44.5,44.5,44.45,44.48,57810.0,43.9959,43.9959,43.9465,43.9761,57810.0
2024-09-20 11:25:00,44.48,44.5,44.43,44.47,36265.0,43.9761,43.9959,43.9267,43.9662,36265.0
2024-09-20 11:30:00,44.46,44.51,44.39,44.49,96912.0,43.9564,44.0058,43.8871,43.986,96912.0
2024-09-20 11:35:00,44.5,44.52,44.45,44.49,64175.0,43.9959,44.0157,43.9465,43.986,64175.0
2024-09-20 11:40:00,44.5,44.67,44.48,44.64,187010.0,43.9959,44.164,43.9761,44.1343,187010.0
2024-09-20 11:45:00,44.64,44.71,44.56,44.64,70716.0,44.1343,44.2035,44.0552,44.1343,70716.0
2024-09-20 11:50:00,44.64,44.71,44.61,44.63,42873.0,44.1343,44.2035,44.1047,44.1244,42873.0
2024-09-20 11:55:00,44.63,44.68,44.61,44.65,45111.0,44.1244,44.1739,44.1047,44.1442,45111.0
2024-09-20 12:00:00,44.65,44.66,44.6,44.65,32876.0,44.1442,44.1541,44.0948,44.1442,32876.0
2024-09-20 12:05:00,44.64,44.67,44.63,44.66,70298.0,44.1343,44.164,44.1244,44.1541,70298.0
2024-09-20 12:10:00,44.66,44.66,44.61,44.65,34185.0,44.1541,44.1541,44.1047,44.1442,34185.0
2024-09-20 12:15:00,44.65,44.66,44.63,44.64,22132.0,44.1442,44.1541,44.1244,44.1343,22132.0
2024-09-20 12:20:00,44.63,44.68,44.63,44.66,67953.0,44.1244,44.1739,44.1244,44.1541,67953.0
2024-09-20 12:25:00,44.66,44.68,44.63,44.68,46688.0,44.1541,44.1739,44.1244,44.1739,46688.0
2024-09-20 12:30:00,44.68,44.72,44.63,44.67,23483.0,44.1739,44.2134,44.1244,44.164,23483.0
2024-09-20 12:35:00,44.67,44.75,44.65,44.71,37652.0,44.164,44.2431,44.1442,44.2035,37652.0
2024-09-20 12:40:00,44.71,44.79,44.7,44.79,40166.0,44.2035,44.2826,44.1936,44.2826,40166.0
2024-09-20 12:45:00,44.78,44.78,44.72,44.73,27539.0,44.2727,44.2727,44.2134,44.2233,27539.0
2024-09-20 12:50:00,44.73,44.75,44.68,44.68,21369.0,44.2233,44.2431,44.1739,44.1739,21369.0
2024-09-20 12:55:00,44.68,44.71,44.66,44.7,26548.0,44.1739,44.2035,44.1541,44.1936,26548.0
2024-09-20 13:00:00,44.7,44.73,44.6,44.61,39674.0,44.1936,44.2233,44.0948,44.1047,39674.0
2024-09-20 13:05:00,44.6,44.62,44.57,44.59,33755.0,44.0948,44.1145,44.0651,44.0849,33755.0
2024-09-20 13:10:00,44.59,44.61,44.56,44.58,25648.0,44.0849,44.1047,44.0552,44.075,25648.0
2024-09-20 13:15:00,44.58,44.64,44.55,44.62,26473.0,44.075,44.1343,44.0453,44.1145,26473.0
2024-09-20 13:20:00,44.62,44.64,44.56,44.56,24481.0,44.1145,44.1343,44.0552,44.0552,24481.0
2024-09-20 13:25:00,44.57,44.59,44.55,44.57,26063.0,44.0651,44.0849,44.0453,44.0651,26063.0
2024-09-20 13:30:00,44.58,44.62,44.55,44.62,25092.0,44.075,44.1145,44.0453,44.1145,25092.0
2024-09-20 13:35:00,44.61,44.65,44.58,44.59,47758.0,44.1047,44.1442,44.075,44.0849,47758.0
2024-09-20 13:40:00,44.59,44.6,44.53,44.57,72986.0,44.0849,44.0948,44.0256,44.0651,72986.0
2024-09-20 13:45:00,44.57,44.57,44.48,44.5,45803.0,44.0651,44.0651,43.9761,43.9959,45803.0
2024-09-20 13:50:00,44.5,44.53,44.47,44.51,42156.0,43.9959,44.0256,43.9662,44.0058,42156.0
2024-09-20 13:55:00,44.5,44.6,44.5,44.55,62086.0,43.9959,44.0948,43.9959,44.0453,62086.0
2024-09-20 14:00:00,44.55,44.56,44.44,44.46,60934.0,44.0453,44.0552,43.9366,43.9564,60934.0
2024-09-20 14:05:00,44.46,44.47,44.39,44.41,46281.0,43.9564,43.9662,43.8871,43.9069,46281.0
2024-09-20 14:10:00,44.4,44.48,44.4,44.44,53554.0,43.897,43.9761,43.897,43.9366,53554.0
2024-09-20 14:15:00,44.44,44.51,44.42,44.47,54629.0,43.9366,44.0058,43.9168,43.9662,54629.0
2024-09-20 14:20:00,44.48,44.5,44.44,44.45,35854.0,43.9761,43.9959,43.9366,43.9465,35854.0
2024-09-20 14:25:00,44.46,44.48,44.44,44.47,29700.0,43.9564,43.9761,43.9366,43.9662,29700.0
2024-09-20 14:30:00,44.48,44.49,44.44,44.46,34075.0,43.9761,43.986,43.9366,43.9564,34075.0
2024-09-20 14:35:00,44.46,44.55,44.45,44.51,91805.0,43.9564,44.0453,43.9465,44.0058,91805.0
2024-09-20 14:40:00,44.51,44.51,44.43,44.43,78253.0,44.0058,44.0058,43.9267,43.9267,78253.0
2024-09-20 14:45:00,44.44,44.51,44.43,44.51,175242.0,43.9366,44.0058,43.9267,44.0058,175242.0
2024-09-20 14:50:00,44.52,44.54,44.46,44.54,64388.0,44.0157,44.0354,43.9564,44.0354,64388.0
2024-09-20 14:55:00,44.54,44.55,44.51,44.53,50835.0,44.0354,44.0453,44.0058,44.0256,50835.0
2024-09-20 15:00:00,44.53,44.58,44.51,44.54,66035.0,44.0256,44.075,44.0058,44.0354,66035.0
2024-09-20 15:05:00,44.54,44.54,44.49,44.52,85797.0,44.0354,44.0354,43.986,44.0157,85797.0
2024-09-20 15:10:00,44.52,44.55,44.49,44.54,90992.0,44.0157,44.0453,43.986,44.0354,90992.0
2024-09-20 15:15:00,44.53,44.56,44.5,44.55,70050.0,44.0256,44.0552,43.9959,44.0453,70050.0
2024-09-20 15:20:00,44.55,44.65,44.54,44.58,133274.0,44.0453,44.1442,44.0354,44.075,133274.0
2024-09-20 15:25:00,44.57,44.58,44.54,44.55,150598.0,44.0651,44.075,44.0354,44.0453,150598.0
2024-09-20 15:30:00,44.55,44.64,44.55,44.59,120939.0,44.0453,44.1343,44.0453,44.0849,120939.0
2024-09-20 15:35:00,44.59,44.6,44.54,44.57,159005.0,44.0849,44.0948,44.0354,44.0651,159005.0
2024-09-20 15:40:00,44.57,44.59,44.51,44.55,232926.0,44.0651,44.0849,44.0058,44.0453,232926.0
2024-09-20 15:45:00,44.55,44.59,44.49,44.51,245304.0,44.0453,44.0849,43.986,44.0058,245304.0
2024-09-20 15:50:00,44.51,44.64,44.48,44.59,367093.0,44.0058,44.1343,43.9761,44.0849,367093.0
2024-09-20 15:55:00,44.59,44.6,44.44,44.52,979988.0,44.0849,44.0948,43.9366,44.0157,979988.0
2024-09-23 09:30:00,45.0,45.11,44.82,45.06,270765.0,44.4902,44.599,44.3123,44.5496,270765.0
2024-09-23 09:35:00,45.05,45.35,45.02,45.28,168174.0,44.5397,44.8363,44.51,44.7671,168174.0
2024-09-23 09:40:00,45.27,45.32,45.21,45.32,146616.0,44.7572,44.8066,44.6979,44.8066,146616.0
2024-09-23 09:45:00,45.32,45.35,44.97,45.23,269338.0,44.8066,44.8363,44.4606,44.7176,269338.0
2024-09-23 09:50:00,45.24,45.37,45.22,45.29,159472.0,44.7275,44.856,44.7077,44.777,159472.0
2024-09-23 09:55:00,45.29,45.47,45.29,45.46,165232.0,44.777,44.9549,44.777,44.945,165232.0
2024-09-23 10:00:00,45.45,45.54,45.39,45.49,182492.0,44.9351,45.0241,44.8758,44.9747,182492.0
2024-09-23 10:05:00,45.49,45.58,45.45,45.58,142276.0,44.9747,45.0637,44.9351,45.0637,142276.0
2024-09-23 10:10:00,45.58,45.63,45.47,45.49,133771.0,45.0637,45.1131,44.9549,44.9747,133771.0
2024-09-23 10:15:00,45.48,45.68,45.44,45.62,124607.0,44.9648,45.1625,44.9253,45.1032,124607.0
2024-09-23 10:20:00,45.62,45.77,45.58,45.7,148001.0,45.1032,45.2515,45.0637,45.1823,148001.0
2024-09-23 10:25:00,45.7,45.74,45.66,45.73,104370.0,45.1823,45.2219,45.1428,45.212,104370.0
2024-09-23 10:30:00,45.73,45.75,45.61,45.67,157704.0,45.212,45.2317,45.0933,45.1526,157704.0
2024-09-23 10:35:00,45.66,45.73,45.5,45.51,114456.0,45.1428,45.212,44.9846,44.9945,114456.0
2024-09-23 10:40:00,45.52,45.58,45.47,45.58,100406.0,45.0043,45.0637,44.9549,45.0637,100406.0
2024-09-23 10:45:00,45.58,45.62,45.53,45.55,87223.0,45.0637,45.1032,45.0142,45.034,87223.0
2024-09-23 10:50:00,45.55,45.62,45.52,45.61,111438.0,45.034,45.1032,45.0043,45.0933,111438.0
2024-09-23 10:55:00,45.61,45.65,45.55,45.59,111134.0,45.0933,45.1329,45.034,45.0736,111134.0
2024-09-23 11:00:00,45.58,45.58,45.49,45.51,53300.0,45.0637,45.0637,44.9747,44.9945,53300.0
2024-09-23 11:05:00,45.5,45.51,45.35,45.41,120658.0,44.9846,44.9945,44.8363,44.8956,120658.0
2024-09-23 11:10:00,45.42,45.47,45.39,45.45,119353.0,44.9055,44.9549,44.8758,44.9351,119353.0
2024-09-23 11:15:00,45.45,45.49,45.36,45.48,106821.0,44.9351,44.9747,44.8462,44.9648,106821.0
2024-09-23 11:20:00,45.48,45.53,45.45,45.47,124610.0,44.9648,45.0142,44.9351,44.9549,124610.0
2024-09-23 11:25:00,45.47,45.51,45.41,45.46,66899.0,44.9549,44.9945,44.8956,44.945,66899.0
2024-09-23 11:30:00,45.46,45.48,45.4,45.44,77057.0,44.945,44.9648,44.8857,44.9253,77057.0
2024-09-23 11:35:00,45.44,45.53,45.41,45.53,92812.0,44.9253,45.0142,44.8956,45.0142,92812.0
2024-09-23 11:40:00,45.53,45.61,45.5,45.61,78652.0,45.0142,45.0933,44.9846,45.0933,78652.0
2024-09-23 11:45:00,45.62,45.63,45.56,45.58,42010.0,45.1032,45.1131,45.0439,45.0637,42010.0
2024-09-23 11:50:00,45.58,45.6,45.56,45.59,36569.0,45.0637,45.0834,45.0439,45.0736,36569.0
2024-09-23 11:55:00,45.59,45.6,45.53,45.55,30058.0,45.0736,45.0834,45.0142,45.034,30058.0
2024-09-23 12:00:00,45.55,45.56,45.48,45.52,40754.0,45.034,45.0439,44.9648,45.0043,40754.0
2024-09-23 12:05:00,45.52,45.52,45.43,45.44,40846.0,45.0043,45.0043,44.9154,44.9253,40846.0
2024-09-23 12:10:00,45.44,45.44,45.28,45.31,84349.0,44.9253,44.9253,44.7671,44.7967,84349.0
2024-09-23 12:15:00,45.3,45.36,45.22,45.33,97500.0,44.7868,44.8462,44.7077,44.8165,97500.0
2024-09-23 12:20:00,45.32,45.35,45.26,45.27,96615.0,44.8066,44.8363,44.7473,44.7572,96615.0
2024-09-23 12:25:00,45.27,45.27,45.15,45.16,162451.0,44.7572,44.7572,44.6385,44.6484,162451.0
2024-09-23 12:30:00,45.17,45.23,45.13,45.19,66312.0,44.6583,44.7176,44.6188,44.6781,66312.0
2024-09-23 12:35:00,45.19,45.23,45.16,45.2,44407.0,44.6781,44.7176,44.6484,44.688,44407.0
2024-09-23 12:40:00,45.19,45.22,45.16,45.22,37528.0,44.6781,44.7077,44.6484,44.7077,37528.0
2024-09-23 12:45:00,45.21,45.3,45.2,45.3,96364.0,44.6979,44.7868,44.688,44.7868,96364.0
2024-09-23 12:50:00,45.3,45.31,45.27,45.3,33691.0,44.7868,44.7967,44.7572,44.7868,33691.0
2024-09-23 12:55:00,45.3,45.35,45.26,45.32,36440.0,44.7868,44.8363,44.7473,44.8066,36440.0
2024-09-23 13:00:00,45.32,45.39,45.3,45.37,51899.0,44.8066,44.8758,44.7868,44.856,51899.0
2024-09-23 13:05:00,45.37,45.4,45.32,45.4,64052.0,44.856,44.8857,44.8066,44.8857,64052.0
2024-09-23 13:10:00,45.4,45.44,45.39,45.41,54520.0,44.8857,44.9253,44.8758,44.8956,54520.0
2024-09-23 13:15:00,45.41,45.41,45.34,45.36,60420.0,44.8956,44.8956,44.8264,44.8462,60420.0
2024-09-23 13:20:00,45.36,45.41,45.36,45.4,27967.0,44.8462,44.8956,44.8462,44.8857,27967.0
2024-09-23 13:25:00,45.39,45.43,45.38,45.41,32458.0,44.8758,44.9154,44.8659,44.8956,32458.0
2024-09-23 13:30:00,45.41,45.44,45.4,45.43,50502.0,44.8956,44.9253,44.8857,44.9154,50502.0
2024-09-23 13:35:00,45.43,45.44,45.37,45.41,56762.0,44.9154,44.9253,44.856,44.8956,56762.0
2024-09-23 13:40:00,45.41,45.44,45.39,45.41,40976.0,44.8956,44.9253,44.8758,44.8956,40976.0
2024-09-23 13:45:00,45.41,45.45,45.4,45.42,40760.0,44.8956,44.9351,44.8857,44.9055,40760.0
2024-09-23 13:50:00,45.42,45.44,45.39,45.4,37994.0,44.9055,44.9253,44.8758,44.8857,37994.0
2024-09-23 13:55:00,45.4,45.41,45.34,45.35,43412.0,44.8857,44.8956,44.8264,44.8363,43412.0
2024-09-23 14:00:00,45.34,45.36,45.25,45.26,36327.0,44.8264,44.8462,44.7374,44.7473,36327.0
2024-09-23 14:05:00,45.25,45.3,45.23,45.3,162325.0,44.7374,44.7868,44.7176,44.7868,162325.0
2024-09-23 14:10:00,45.3,45.31,45.25,45.3,38022.0,44.7868,44.7967,44.7374,44.7868,38022.0
2024-09-23 14:15:00,45.29,45.32,45.26,45.3,40624.0,44.777,44.8066,44.7473,44.7868,40624.0
2024-09-23 14:20:00,45.3,45.32,45.26,45.32,56534.0,44.7868,44.8066,44.7473,44.8066,56534.0
2024-09-23 14:25:00,45.32,45.32,45.26,45.29,37044.0,44.8066,44.8066,44.7473,44.777,37044.0
2024-09-23 14:30:00,45.29,45.32,45.28,45.28,53471.0,44.777,44.8066,44.7671,44.7671,53471.0
2024-09-23 14:35:00,45.29,45.29,45.23,45.25,71870.0,44.777,44.777,44.7176,44.7374,71870.0
2024-09-23 14:40:00,45.25,45.3,45.24,45.3,28777.0,44.7374,44.7868,44.7275,44.7868,28777.0
2024-09-23 14:45:00,45.3,45.3,45.25,45.27,42333.0,44.7868,44.7868,44.7374,44.7572,42333.0
2024-09-23 14:50:00,45.27,45.27,45.18,45.2,315651.0,44.7572,44.7572,44.6682,44.688,315651.0
2024-09-23 14:55:00,45.2,45.22,45.16,45.18,50401.0,44.688,44.7077,44.6484,44.6682,50401.0
2024-09-23 15:00:00,45.17,45.27,45.15,45.23,76082.0,44.6583,44.7572,44.6385,44.7176,76082.0
2024-09-23 15:05:00,45.23,45.31,45.22,45.27,47689.0,44.7176,44.7967,44.7077,44.7572,47689.0
2024-09-23 15:10:00,45.27,45.31,45.26,45.28,54722.0,44.7572,44.7967,44.7473,44.7671,54722.0
2024-09-23 15:15:00,45.28,45.35,45.27,45.3,62145.0,44.7671,44.8363,44.7572,44.7868,62145.0
2024-09-23 15:20:00,45.3,45.31,45.27,45.29,61430.0,44.7868,44.7967,44.7572,44.777,61430.0
2024-09-23 15:25:00,45.28,45.3,45.26,45.27,70697.0,44.7671,44.7868,44.7473,44.7572,70697.0
2024-09-23 15:30:00,45.27,45.31,45.24,45.29,139307.0,44.7572,44.7967,44.7275,44.777,139307.0
2024-09-23 15:35:00,45.29,45.29,45.2,45.21,93367.0,44.777,44.777,44.688,44.6979,93367.0
2024-09-23 15:40:00,45.21,45.22,45.15,45.15,180181.0,44.6979,44.7077,44.6385,44.6385,180181.0
2024-09-23 15:45:00,45.16,45.25,45.15,45.25,131849.0,44.6484,44.7374,44.6385,44.7374,131849.0
2024-09-23 15:50:00,45.25,45.25,45.22,45.25,186302.0,44.7374,44.7374,44.7077,44.7374,186302.0
2024-09-23 15:55:00,45.25,45.25,45.12,45.14,700825.0,44.7374,44.7374,44.6089,44.6287,700825.0
2024-09-24 09:30:00,48.18,48.34,47.69,48.05,177500.0,47.6342,47.7924,47.1498,47.5057,177500.0
2024-09-24 09:35:00,48.07,48.31,47.95,48.18,1963108.0,47.5255,47.7627,47.4068,47.6342,1963108.0
2024-09-24 09:40:00,48.17,48.2,47.85,47.93,465747.0,47.6243,47.654,47.308,47.387,465747.0
2024-09-24 09:45:00,47.93,47.94,47.66,47.71,261947.0,47.387,47.3969,47.1201,47.1695,261947.0
2024-09-24 09:50:00,47.72,47.95,47.6,47.95,617193.0,47.1794,47.4068,47.0608,47.4068,617193.0
2024-09-24 09:55:00,47.95,47.95,47.7,47.72,286360.0,47.4068,47.4068,47.1597,47.1794,286360.0
2024-09-24 10:00:00,47.71,47.78,47.54,47.73,407748.0,47.1695,47.2387,47.0015,47.1893,407748.0
2024-09-24 10:05:00,47.73,48.0,47.67,47.93,407260.0,47.1893,47.4563,47.13,47.387,407260.0
2024-09-24 10:10:00,47.94,48.03,47.91,47.93,459052.0,47.3969,47.4859,47.3673,47.387,459052.0
2024-09-24 10:15:00,47.93,47.99,47.74,47.8,410779.0,47.387,47.4464,47.1992,47.2585,410779.0
2024-09-24 10:20:00,47.8,48.02,47.78,47.93,545975.0,47.2585,47.476,47.2387,47.387,545975.0
2024-09-24 10:25:00,47.93,48.05,47.87,48.01,441927.0,47.387,47.5057,47.3277,47.4661,441927.0
2024-09-24 10:30:00,48.01,48.07,47.97,48.0,580095.0,47.4661,47.5255,47.4266,47.4563,580095.0
2024-09-24 10:35:00,47.99,48.01,47.82,47.83,354176.0,47.4464,47.4661,47.2783,47.2882,354176.0
2024-09-24 10:40:00,47.83,47.91,47.82,47.88,224092.0,47.2882,47.3673,47.2783,47.3376,224092.0
2024-09-24 10:45:00,47.88,48.09,47.87,48.09,265456.0,47.3376,47.5452,47.3277,47.5452,265456.0
2024-09-24 10:50:00,48.08,48.35,48.08,48.29,534669.0,47.5353,47.8023,47.5353,47.743,534669.0
2024-09-24 10:55:00,48.28,48.45,48.26,48.43,394889.0,47.7331,47.9012,47.7133,47.8814,394889.0
2024-09-24 11:00:00,48.43,48.43,48.26,48.3,150959.0,47.8814,47.8814,47.7133,47.7529,150959.0
2024-09-24 11:05:00,48.29,48.35,48.25,48.33,104316.0,47.743,47.8023,47.7034,47.7825,104316.0
2024-09-24 11:10:00,48.32,48.47,48.31,48.41,212387.0,47.7726,47.9209,47.7627,47.8616,212387.0
2024-09-24 11:15:00,48.4,48.41,48.33,48.39,134822.0,47.8517,47.8616,47.7825,47.8418,134822.0
2024-09-24 11:20:00,48.39,48.39,48.24,48.29,129389.0,47.8418,47.8418,47.6935,47.743,129389.0
2024-09-24 11:25:00,48.28,48.5,48.27,48.48,178152.0,47.7331,47.9506,47.7232,47.9308,178152.0
2024-09-24 11:30:00,48.48,48.57,48.43,48.43,272712.0,47.9308,48.0198,47.8814,47.8814,272712.0
2024-09-24 11:35:00,48.43,48.45,48.26,48.32,178860.0,47.8814,47.9012,47.7133,47.7726,178860.0
2024-09-24 11:40:00,48.32,48.35,48.27,48.29,153867.0,47.7726,47.8023,47.7232,47.743,153867.0
2024-09-24 11:45:00,48.29,48.3,48.2,48.25,225301.0,47.743,47.7529,47.654,47.7034,225301.0
2024-09-24 11:50:00,48.25,48.28,48.15,48.28,122890.0,47.7034,47.7331,47.6046,47.7331,122890.0
2024-09-24 11:55:00,48.28,48.33,48.18,48.19,151059.0,47.7331,47.7825,47.6342,47.6441,151059.0
2024-09-24 12:00:00,48.19,48.35,48.18,48.32,128437.0,47.6441,47.8023,47.6342,47.7726,128437.0
2024-09-24 12:05:00,48.32,48.39,48.32,48.37,177117.0,47.7726,47.8418,47.7726,47.8221,177117.0
2024-09-24 12:10:00,48.37,48.59,48.36,48.58,216614.0,47.8221,48.0396,47.8122,48.0297,216614.0
2024-09-24 12:15:00,48.58,48.63,48.53,48.55,182510.0,48.0297,48.0791,47.9802,48.0,182510.0
2024-09-24 12:20:00,48.55,48.65,48.46,48.64,209401.0,48.0,48.0989,47.911,48.089,209401.0
2024-09-24 12:25:00,48.65,48.66,48.45,48.46,202209.0,48.0989,48.1088,47.9012,47.911,202209.0
2024-09-24 12:30:00,48.46,48.58,48.42,48.55,137201.0,47.911,48.0297,47.8715,48.0,137201.0
2024-09-24 12:35:00,48.55,48.62,48.52,48.52,286104.0,48.0,48.0692,47.9704,47.9704,286104.0
2024-09-24 12:40:00,48.52,48.59,48.5,48.55,85753.0,47.9704,48.0396,47.9506,48.0,85753.0
2024-09-24 12:45:00,48.55,48.63,48.54,48.63,119987.0,48.0,48.0791,47.9901,48.0791,119987.0
2024-09-24 12:50:00,48.63,48.65,48.57,48.58,76830.0,48.0791,48.0989,48.0198,48.0297,76830.0
2024-09-24 12:55:00,48.58,48.58,48.43,48.44,83988.0,48.0297,48.0297,47.8814,47.8913,83988.0
2024-09-24 13:00:00,48.43,48.51,48.39,48.48,157507.0,47.8814,47.9605,47.8418,47.9308,157507.0
2024-09-24 13:05:00,48.48,48.55,48.47,48.52,70075.0,47.9308,48.0,47.9209,47.9704,70075.0
2024-09-24 13:10:00,48.52,48.63,48.52,48.62,87914.0,47.9704,48.0791,47.9704,48.0692,87914.0
2024-09-24 13:15:00,48.62,48.68,48.6,48.66,136342.0,48.0692,48.1285,48.0495,48.1088,136342.0
2024-09-24 13:20:00,48.67,48.67,48.55,48.55,107644.0,48.1187,48.1187,48.0,48.0,107644.0
2024-09-24 13:25:00,48.55,48.6,48.48,48.54,57269.0,48.0,48.0495,47.9308,47.9901,57269.0
2024-09-24 13:30:00,48.54,48.56,48.52,48.55,65929.0,47.9901,48.0099,47.9704,48.0,65929.0
2024-09-24 13:35:00,48.55,48.58,48.44,48.45,115342.0,48.0,48.0297,47.8913,47.9012,115342.0
2024-09-24 13:40:00,48.45,48.49,48.38,48.48,76557.0,47.9012,47.9407,47.8319,47.9308,76557.0
2024-09-24 13:45:00,48.48,48.52,48.47,48.52,80115.0,47.9308,47.9704,47.9209,47.9704,80115.0
2024-09-24 13:50:00,48.52,48.61,48.52,48.59,90023.0,47.9704,48.0593,47.9704,48.0396,90023.0
2024-09-24 13:55:00,48.59,48.64,48.58,48.62,92186.0,48.0396,48.089,48.0297,48.0692,92186.0
2024-09-24 14:00:00,48.62,48.68,48.6,48.66,158125.0,48.0692,48.1285,48.0495,48.1088,158125.0
2024-09-24 14:05:00,48.66,48.72,48.65,48.65,129592.0,48.1088,48.1681,48.0989,48.0989,129592.0
2024-09-24 14:10:00,48.64,48.69,48.57,48.64,282704.0,48.089,48.1384,48.0198,48.089,282704.0
2024-09-24 14:15:00,48.64,48.67,48.61,48.65,59993.0,48.089,48.1187,48.0593,48.0989,59993.0
2024-09-24 14:20:00,48.65,48.71,48.64,48.69,80252.0,48.0989,48.1582,48.089,48.1384,80252.0
2024-09-24 14:25:00,48.7,48.74,48.67,48.7,104314.0,48.1483,48.1879,48.1187,48.1483,104314.0
2024-09-24 14:30:00,48.69,48.76,48.65,48.74,115486.0,48.1384,48.2076,48.0989,48.1879,115486.0
2024-09-24 14:35:00,48.75,48.86,48.75,48.83,196634.0,48.1978,48.3065,48.1978,48.2768,196634.0
2024-09-24 14:40:00,48.83,48.84,48.8,48.81,94745.0,48.2768,48.2867,48.2472,48.2571,94745.0
2024-09-24 14:45:00,48.81,48.88,48.79,48.84,289888.0,48.2571,48.3263,48.2373,48.2867,289888.0
2024-09-24 14:50:00,48.84,48.98,48.83,48.84,200545.0,48.2867,48.4252,48.2768,48.2867,200545.0
2024-09-24 14:55:00,48.84,48.91,48.79,48.8,111100.0,48.2867,48.3559,48.2373,48.2472,111100.0
2024-09-24 15:00:00,48.8,48.87,48.76,48.83,112632.0,48.2472,48.3164,48.2076,48.2768,112632.0
2024-09-24 15:05:00,48.84,48.87,48.81,48.87,67749.0,48.2867,48.3164,48.2571,48.3164,67749.0
2024-09-24 15:10:00,48.87,48.87,48.67,48.7,278331.0,48.3164,48.3164,48.1187,48.1483,278331.0
2024-09-24 15:15:00,48.7,48.77,48.67,48.77,344364.0,48.1483,48.2175,48.1187,48.2175,344364.0
2024-09-24 15:20:00,48.76,48.83,48.76,48.79,156369.0,48.2076,48.2768,48.2076,48.2373,156369.0
2024-09-24 15:25:00,48.8,48.83,48.79,48.81,167221.0,48.2472,48.2768,48.2373,48.2571,167221.0
2024-09-24 15:30:00,48.8,48.82,48.71,48.72,187338.0,48.2472,48.267,48.1582,48.1681,187338.0
2024-09-24 15:35:00,48.71,48.77,48.69,48.75,203562.0,48.1582,48.2175,48.1384,48.1978,203562.0
2024-09-24 15:40:00,48.75,48.83,48.73,48.83,182949.0,48.1978,48.2768,48.178,48.2768,182949.0
2024-09-24 15:45:00,48.83,48.87,48.8,48.82,360216.0,48.2768,48.3164,48.2472,48.267,360216.0
2024-09-24 15:50:00,48.81,48.82,48.66,48.67,477454.0,48.2571,48.267,48.1088,48.1187,477454.0
2024-09-24 15:55:00,48.67,48.75,48.67,48.73,1484490.0,48.1187,48.1978,48.1187,48.178,1484490.0
2024-09-25 09:30:00,48.75,48.89,48.56,48.82,429987.0,48.1978,48.3362,48.0099,48.267,429987.0
2024-09-25 09:35:00,48.83,48.83,48.34,48.48,229760.0,48.2768,48.2768,47.7924,47.9308,229760.0
2024-09-25 09:40:00,48.46,48.51,48.28,48.48,185371.0,47.911,47.9605,47.7331,47.9308,185371.0
2024-09-25 09:45:00,48.48,48.59,48.4,48.48,111675.0,47.9308,48.0396,47.8517,47.9308,111675.0
2024-09-25 09:50:00,48.48,48.7,48.46,48.69,128644.0,47.9308,48.1483,47.911,48.1384,128644.0
2024-09-25 09:55:00,48.68,48.79,48.64,48.73,100794.0,48.1285,48.2373,48.089,48.178,100794.0
2024-09-25 10:00:00,48.72,48.88,48.69,48.88,128044.0,48.1681,48.3263,48.1384,48.3263,128044.0
2024-09-25 10:05:00,48.88,48.98,48.82,48.96,77698.0,48.3263,48.4252,48.267,48.4054,77698.0
2024-09-25 10:10:00,48.96,48.97,48.61,48.62,76435.0,48.4054,48.4153,48.0593,48.0692,76435.0
2024-09-25 10:15:00,48.62,48.7,48.55,48.66,109908.0,48.0692,48.1483,48.0,48.1088,109908.0
2024-09-25 10:20:00,48.66,48.66,48.54,48.63,105299.0,48.1088,48.1088,47.9901,48.0791,105299.0
2024-09-25 10:25:00,48.62,48.63,48.45,48.47,96525.0,48.0692,48.0791,47.9012,47.9209,96525.0
2024-09-25 10:30:00,48.48,48.56,48.44,48.51,78118.0,47.9308,48.0099,47.8913,47.9605,78118.0
2024-09-25 10:35:00,48.52,48.69,48.5,48.63,91645.0,47.9704,48.1384,47.9506,48.0791,91645.0
2024-09-25 10:40:00,48.64,48.75,48.62,48.64,103489.0,48.089,48.1978,48.0692,48.089,103489.0
2024-09-25 10:45:00,48.63,48.65,48.51,48.54,49557.0,48.0791,48.0989,47.9605,47.9901,49557.0
2024-09-25 10:50:00,48.53,48.57,48.45,48.48,104461.0,47.9802,48.0198,47.9012,47.9308,104461.0
2024-09-25 10:55:00,48.47,48.54,48.36,48.41,134576.0,47.9209,47.9901,47.8122,47.8616,134576.0
2024-09-25 11:00:00,48.42,48.48,48.36,48.45,141727.0,47.8715,47.9308,47.8122,47.9012,141727.0
2024-09-25 11:05:00,48.44,48.54,48.4,48.43,55906.0,47.8913,47.9901,47.8517,47.8814,55906.0
2024-09-25 11:10:00,48.43,48.5,48.37,48.46,82049.0,47.8814,47.9506,47.8221,47.911,82049.0
2024-09-25 11:15:00,48.46,48.52,48.42,48.5,51851.0,47.911,47.9704,47.8715,47.9506,51851.0
2024-09-25 11:20:00,48.5,48.58,48.46,48.5,49634.0,47.9506,48.0297,47.911,47.9506,49634.0
2024-09-25 11:25:00,48.5,48.55,48.46,48.52,27973.0,47.9506,48.0,47.911,47.9704,27973.0
2024-09-25 11:30:00,48.51,48.55,48.49,48.49,59507.0,47.9605,48.0,47.9407,47.9407,59507.0
2024-09-25 11:35:00,48.49,48.61,48.47,48.59,66524.0,47.9407,48.0593,47.9209,48.0396,66524.0
2024-09-25 11:40:00,48.61,48.64,48.52,48.55,53185.0,48.0593,48.089,47.9704,48.0,53185.0
2024-09-25 11:45:00,48.54,48.59,48.51,48.59,46343.0,47.9901,48.0396,47.9605,48.0396,46343.0
2024-09-25 11:50:00,48.58,48.58,48.51,48.56,46953.0,48.0297,48.0297,47.9605,48.0099,46953.0
2024-09-25 11:55:00,48.56,48.59,48.48,48.57,51515.0,48.0099,48.0396,47.9308,48.0198,51515.0
2024-09-25 12:00:00,48.57,48.67,48.53,48.66,94344.0,48.0198,48.1187,47.9802,48.1088,94344.0
2024-09-25 12:05:00,48.66,48.74,48.63,48.66,101720.0,48.1088,48.1879,48.0791,48.1088,101720.0
2024-09-25 12:10:00,48.64,48.71,48.64,48.67,70544.0,48.089,48.1582,48.089,48.1187,70544.0
2024-09-25 12:15:00,48.69,48.72,48.66,48.68,52522.0,48.1384,48.1681,48.1088,48.1285,52522.0
2024-09-25 12:20:00,48.68,48.73,48.64,48.72,63482.0,48.1285,48.178,48.089,48.1681,63482.0
2024-09-25 12:25:00,48.71,48.76,48.69,48.72,67420.0,48.1582,48.2076,48.1384,48.1681,67420.0
2024-09-25 12:30:00,48.72,48.77,48.66,48.71,130034.0,48.1681,48.2175,48.1088,48.1582,130034.0
2024-09-25 12:35:00,48.71,48.72,48.64,48.71,46899.0,48.1582,48.1681,48.089,48.1582,46899.0
2024-09-25 12:40:00,48.71,48.73,48.68,48.73,62093.0,48.1582,48.178,48.1285,48.178,62093.0
2024-09-25 12:45:00,48.73,48.73,48.59,48.61,39586.0,48.178,48.178,48.0396,48.0593,39586.0
2024-09-25 12:50:00,48.61,48.68,48.57,48.65,77419.0,48.0593,48.1285,48.0198,48.0989,77419.0
2024-09-25 12:55:00,48.65,48.66,48.56,48.57,29185.0,48.0989,48.1088,48.0099,48.0198,29185.0
2024-09-25 13:00:00,48.57,48.61,48.49,48.57,37474.0,48.0198,48.0593,47.9407,48.0198,37474.0
2024-09-25 13:05:00,48.57,48.64,48.5,48.53,46279.0,48.0198,48.089,47.9506,47.9802,46279.0
2024-09-25 13:10:00,48.52,48.53,48.46,48.46,45837.0,47.9704,47.9802,47.911,47.911,45837.0
2024-09-25 13:15:00,48.46,48.54,48.45,48.5,54940.0,47.911,47.9901,47.9012,47.9506,54940.0
2024-09-25 13:20:00,48.5,48.58,48.49,48.55,134620.0,47.9506,48.0297,47.9407,48.0,134620.0
2024-09-25 13:25:00,48.55,48.56,48.49,48.52,53127.0,48.0,48.0099,47.9407,47.9704,53127.0
2024-09-25 13:30:00,48.51,48.59,48.5,48.53,52798.0,47.9605,48.0396,47.9506,47.9802,52798.0
2024-09-25 13:35:00,48.52,48.56,48.45,48.54,63330.0,47.9704,48.0099,47.9012,47.9901,63330.0
2024-09-25 13:40:00,48.53,48.53,48.46,48.51,27388.0,47.9802,47.9802,47.911,47.9605,27388.0
2024-09-25 13:45:00,48.5,48.56,48.47,48.51,39337.0,47.9506,48.0099,47.9209,47.9605,39337.0
2024-09-25 13:50:00,48.51,48.57,48.5,48.55,34948.0,47.9605,48.0198,47.9506,48.0,34948.0
2024-09-25 13:55:00,48.55,48.6,48.53,48.55,65243.0,48.0,48.0495,47.9802,48.0,65243.0
2024-09-25 14:00:00,48.54,48.6,48.53,48.57,34684.0,47.9901,48.0495,47.9802,48.0198,34684.0
2024-09-25 14:05:00,48.57,48.57,48.38,48.41,94288.0,48.0198,48.0198,47.8319,47.8616,94288.0
2024-09-25 14:10:00,48.41,48.43,48.38,48.41,46200.0,47.8616,47.8814,47.8319,47.8616,46200.0
2024-09-25 14:15:00,48.41,48.46,48.4,48.44,30182.0,47.8616,47.911,47.8517,47.8913,30182.0
2024-09-25 14:20:00,48.44,48.48,48.42,48.44,41680.0,47.8913,47.9308,47.8715,47.8913,41680.0
2024-09-25 14:25:00,48.44,48.5,48.43,48.49,59894.0,47.8913,47.9506,47.8814,47.9407,59894.0
2024-09-25 14:30:00,48.48,48.5,48.44,48.47,35587.0,47.9308,47.9506,47.8913,47.9209,35587.0
2024-09-25 14:35:00,48.47,48.51,48.46,48.49,47040.0,47.9209,47.9605,47.911,47.9407,47040.0
2024-09-25 14:40:00,48.49,48.5,48.43,48.44,50447.0,47.9407,47.9506,47.8814,47.8913,50447.0
2024-09-25 14:45:00,48.45,48.46,48.44,48.45,18415.0,47.9012,47.911,47.8913,47.9012,18415.0
2024-09-25 14:50:00,48.45,48.5,48.42,48.49,39263.0,47.9012,47.9506,47.8715,47.9407,39263.0
2024-09-25 14:55:00,48.48,48.5,48.42,48.43,33900.0,47.9308,47.9506,47.8715,47.8814,33900.0
2024-09-25 15:00:00,48.42,48.47,48.4,48.44,49493.0,47.8715,47.9209,47.8517,47.8913,49493.0
2024-09-25 15:05:00,48.45,48.45,48.4,48.41,31797.0,47.9012,47.9012,47.8517,47.8616,31797.0
2024-09-25 15:10:00,48.42,48.43,48.39,48.4,49418.0,47.8715,47.8814,47.8418,47.8517,49418.0
2024-09-25 15:15:00,48.4,48.44,48.39,48.4,46697.0,47.8517,47.8913,47.8418,47.8517,46697.0
2024-09-25 15:20:00,48.39,48.42,48.38,48.41,37182.0,47.8418,47.8715,47.8319,47.8616,37182.0
2024-09-25 15:25:00,48.4,48.42,48.38,48.39,44746.0,47.8517,47.8715,47.8319,47.8418,44746.0
2024-09-25 15:30:00,48.39,48.39,48.32,48.36,84485.0,47.8418,47.8418,47.7726,47.8122,84485.0
2024-09-25 15:35:00,48.36,48.36,48.24,48.26,67102.0,47.8122,47.8122,47.6935,47.7133,67102.0
2024-09-25 15:40:00,48.26,48.28,48.15,48.18,84073.0,47.7133,47.7331,47.6046,47.6342,84073.0
2024-09-25 15:45:00,48.17,48.21,48.16,48.21,116907.0,47.6243,47.6639,47.6144,47.6639,116907.0
2024-09-25 15:50:00,48.21,48.25,48.14,48.25,171278.0,47.6639,47.7034,47.5947,47.7034,171278.0
2024-09-25 15:55:00,48.25,48.36,48.24,48.32,513302.0,47.7034,47.8122,47.6935,47.7726,513302.0
2024-09-26 09:30:00,51.09,51.66,50.8,51.62,2006285.0,50.5112,51.0748,50.2245,51.0352,2006285.0
2024-09-26 09:35:00,51.62,52.61,51.58,52.01,2475882.0,51.0352,52.014,50.9957,51.4208,2475882.0
2024-09-26 09:40:00,52.01,52.13,51.62,51.98,1639033.0,51.4208,51.5395,51.0352,51.3912,1639033.0
2024-09-26 09:45:00,51.98,52.01,51.3,51.37,605985.0,51.3912,51.4208,50.7189,50.7881,605985.0
2024-09-26 09:50:00,51.36,51.58,51.3,51.58,653103.0,50.7782,50.9957,50.7189,50.9957,653103.0
2024-09-26 09:55:00,51.58,51.8,51.47,51.66,349199.0,50.9957,51.2132,50.8869,51.0748,349199.0
2024-09-26 10:00:00,51.66,51.99,51.66,51.75,416011.0,51.0748,51.4011,51.0748,51.1638,416011.0
2024-09-26 10:05:00,51.75,51.8,51.61,51.76,338228.0,51.1638,51.2132,51.0254,51.1737,338228.0
2024-09-26 10:10:00,51.76,51.8,51.56,51.75,500837.0,51.1737,51.2132,50.9759,51.1638,500837.0
2024-09-26 10:15:00,51.75,51.8,51.64,51.66,209873.0,51.1638,51.2132,51.055,51.0748,209873.0
2024-09-26 10:20:00,51.66,51.75,51.52,51.72,537982.0,51.0748,51.1638,50.9364,51.1341,537982.0
2024-09-26 10:25:00,51.72,51.94,51.69,51.89,471164.0,51.1341,51.3516,51.1045,51.3022,471164.0
2024-09-26 10:30:00,51.89,51.94,51.71,51.8,351970.0,51.3022,51.3516,51.1242,51.2132,351970.0
2024-09-26 10:35:00,51.8,51.96,51.65,51.93,374468.0,51.2132,51.3714,51.0649,51.3417,374468.0
2024-09-26 10:40:00,51.92,51.93,51.7,51.79,208185.0,51.3318,51.3417,51.1143,51.2033,208185.0
2024-09-26 10:45:00,51.79,51.94,51.79,51.92,186213.0,51.2033,51.3516,51.2033,51.3318,186213.0
2024-09-26 10:50:00,51.92,51.93,51.66,51.72,395227.0,51.3318,51.3417,51.0748,51.1341,395227.0
2024-09-26 10:55:00,51.72,51.76,51.66,51.71,324652.0,51.1341,51.1737,51.0748,51.1242,324652.0
2024-09-26 11:00:00,51.71,51.71,51.58,51.67,402960.0,51.1242,51.1242,50.9957,51.0847,402960.0
2024-09-26 11:05:00,51.66,51.77,51.66,51.7,253292.0,51.0748,51.1835,51.0748,51.1143,253292.0
2024-09-26 11:10:00,51.7,51.78,51.66,51.71,264030.0,51.1143,51.1934,51.0748,51.1242,264030.0
2024-09-26 11:15:00,51.71,51.88,51.71,51.83,272795.0,51.1242,51.2923,51.1242,51.2429,272795.0
2024-09-26 11:20:00,51.83,51.98,51.79,51.96,567175.0,51.2429,51.3912,51.2033,51.3714,567175.0
2024-09-26 11:25:00,51.95,51.96,51.84,51.88,194243.0,51.3615,51.3714,51.2528,51.2923,194243.0
2024-09-26 11:30:00,51.86,52.01,51.85,51.94,363903.0,51.2725,51.4208,51.2626,51.3516,363903.0
2024-09-26 11:35:00,51.94,52.02,51.86,52.01,233619.0,51.3516,51.4307,51.2725,51.4208,233619.0
2024-09-26 11:40:00,52.01,52.22,52.0,52.17,237968.0,51.4208,51.6284,51.4109,51.579,237968.0
2024-09-26 11:45:00,52.18,52.32,52.17,52.27,180485.0,51.5889,51.7273,51.579,51.6779,180485.0
2024-09-26 11:50:00,52.27,52.31,52.21,52.27,230833.0,51.6779,51.7174,51.6186,51.6779,230833.0
2024-09-26 11:55:00,52.27,52.32,52.23,52.25,246325.0,51.6779,51.7273,51.6383,51.6581,246325.0
2024-09-26 12:00:00,52.25,52.26,52.02,52.05,279190.0,51.6581,51.668,51.4307,51.4604,279190.0
2024-09-26 12:05:00,52.05,52.18,52.05,52.1,120340.0,51.4604,51.5889,51.4604,51.5098,120340.0
2024-09-26 12:10:00,52.11,52.17,52.09,52.12,156064.0,51.5197,51.579,51.4999,51.5296,156064.0
2024-09-26 12:15:00,52.12,52.24,52.11,52.21,188070.0,51.5296,51.6482,51.5197,51.6186,188070.0
2024-09-26 12:20:00,52.19,52.2,52.0,52.13,198049.0,51.5988,51.6087,51.4109,51.5395,198049.0
2024-09-26 12:25:00,52.13,52.17,52.01,52.03,189598.0,51.5395,51.579,51.4208,51.4406,189598.0
2024-09-26 12:30:00,52.02,52.03,51.95,51.98,101807.0,51.4307,51.4406,51.3615,51.3912,101807.0
2024-09-26 12:35:00,51.98,52.06,51.94,52.02,121426.0,51.3912,51.4703,51.3516,51.4307,121426.0
2024-09-26 12:40:00,52.02,52.08,51.95,51.99,154288.0,51.4307,51.49,51.3615,51.4011,154288.0
2024-09-26 12:45:00,52.0,52.01,51.9,51.91,82361.0,51.4109,51.4208,51.3121,51.322,82361.0
2024-09-26 12:50:00,51.9,51.95,51.85,51.9,140105.0,51.3121,51.3615,51.2626,51.3121,140105.0
2024-09-26 12:55:00,51.89,51.94,51.76,51.88,136838.0,51.3022,51.3516,51.1737,51.2923,136838.0
2024-09-26 13:00:00,51.88,51.91,51.76,51.9,122953.0,51.2923,51.322,51.1737,51.3121,122953.0
2024-09-26 13:05:00,51.89,51.91,51.81,51.82,70734.0,51.3022,51.322,51.2231,51.233,70734.0
2024-09-26 13:10:00,51.83,51.9,51.77,51.79,100974.0,51.2429,51.3121,51.1835,51.2033,100974.0
2024-09-26 13:15:00,51.79,51.8,51.6,51.63,115694.0,51.2033,51.2132,51.0155,51.0451,115694.0
2024-09-26 13:20:00,51.64,51.73,51.61,51.69,195651.0,51.055,51.144,51.0254,51.1045,195651.0
2024-09-26 13:25:00,51.7,51.83,51.69,51.8,210745.0,51.1143,51.2429,51.1045,51.2132,210745.0
2024-09-26 13:30:00,51.8,51.95,51.8,51.89,214452.0,51.2132,51.3615,51.2132,51.3022,214452.0
2024-09-26 13:35:00,51.88,51.93,51.85,51.91,75116.0,51.2923,51.3417,51.2626,51.322,75116.0
2024-09-26 13:40:00,51.91,51.94,51.85,51.9,147240.0,51.322,51.3516,51.2626,51.3121,147240.0
2024-09-26 13:45:00,51.91,52.01,51.9,51.94,115723.0,51.322,51.4208,51.3121,51.3516,115723.0
2024-09-26 13:50:00,51.94,51.97,51.9,51.91,35974.0,51.3516,51.3813,51.3121,51.322,35974.0
2024-09-26 13:55:00,51.92,52.06,51.92,51.99,148899.0,51.3318,51.4703,51.3318,51.4011,148899.0
2024-09-26 14:00:00,52.0,52.09,51.97,52.04,87937.0,51.4109,51.4999,51.3813,51.4505,87937.0
2024-09-26 14:05:00,52.04,52.08,51.96,51.98,123282.0,51.4505,51.49,51.3714,51.3912,123282.0
2024-09-26 14:10:00,51.98,52.18,51.98,52.17,109467.0,51.3912,51.5889,51.3912,51.579,109467.0
2024-09-26 14:15:00,52.18,52.23,52.07,52.09,97551.0,51.5889,51.6383,51.4801,51.4999,97551.0
2024-09-26 14:20:00,52.09,52.11,51.99,52.02,88183.0,51.4999,51.5197,51.4011,51.4307,88183.0
2024-09-26 14:25:00,52.02,52.05,51.97,51.97,121257.0,51.4307,51.4604,51.3813,51.3813,121257.0
2024-09-26 14:30:00,51.97,51.99,51.87,51.88,97910.0,51.3813,51.4011,51.2824,51.2923,97910.0
2024-09-26 14:35:00,51.88,51.88,51.75,51.85,272082.0,51.2923,51.2923,51.1638,51.2626,272082.0
2024-09-26 14:40:00,51.85,51.89,51.8,51.85,117344.0,51.2626,51.3022,51.2132,51.2626,117344.0
2024-09-26 14:45:00,51.84,51.88,51.78,51.82,415027.0,51.2528,51.2923,51.1934,51.233,415027.0
2024-09-26 14:50:00,51.81,51.96,51.81,51.95,127663.0,51.2231,51.3714,51.2231,51.3615,127663.0
2024-09-26 14:55:00,51.94,52.01,51.88,51.89,169130.0,51.3516,51.4208,51.2923,51.3022,169130.0
2024-09-26 15:00:00,51.89,51.97,51.84,51.95,89049.0,51.3022,51.3813,51.2528,51.3615,89049.0
2024-09-26 15:05:00,51.94,51.98,51.9,51.95,86801.0,51.3516,51.3912,51.3121,51.3615,86801.0
2024-09-26 15:10:00,51.95,52.0,51.91,51.95,167894.0,51.3615,51.4109,51.322,51.3615,167894.0
2024-09-26 15:15:00,51.94,51.94,51.82,51.85,187257.0,51.3516,51.3516,51.233,51.2626,187257.0
2024-09-26 15:20:00,51.85,51.89,51.8,51.82,102154.0,51.2626,51.3022,51.2132,51.233,102154.0
2024-09-26 15:25:00,51.83,51.87,51.75,51.79,151188.0,51.2429,51.2824,51.1638,51.2033,151188.0
2024-09-26 15:30:00,51.8,51.83,51.72,51.79,171300.0,51.2132,51.2429,51.1341,51.2033,171300.0
2024-09-26 15:35:00,51.79,51.87,51.73,51.83,382556.0,51.2033,51.2824,51.144,51.2429,382556.0
2024-09-26 15:40:00,51.83,51.86,51.64,51.68,381343.0,51.2429,51.2725,51.055,51.0946,381343.0
2024-09-26 15:45:00,51.69,51.74,51.65,51.7,267490.0,51.1045,51.1539,51.0649,51.1143,267490.0
2024-09-26 15:50:00,51.69,51.8,51.68,51.72,507757.0,51.1045,51.2132,51.0946,51.1341,507757.0
2024-09-26 15:55:00,51.72,51.95,51.7,51.9,1312744.0,51.1341,51.3615,51.1143,51.3121,1312744.0
2024-09-27 09:30:00,51.24,51.87,51.15,51.7,539638.0,50.6595,51.2824,50.5706,51.1143,539638.0
2024-09-27 09:35:00,51.7,51.79,51.49,51.68,260484.0,51.1143,51.2033,50.9067,51.0946,260484.0
2024-09-27 09:40:00,51.69,51.7,51.35,51.48,433051.0,51.1045,51.1143,50.7683,50.8968,433051.0
2024-09-27 09:45:00,51.49,51.62,51.3,51.59,344335.0,50.9067,51.0352,50.7189,51.0056,344335.0
2024-09-27 09:50:00,51.59,51.66,51.44,51.49,271980.0,51.0056,51.0748,50.8573,50.9067,271980.0
2024-09-27 09:55:00,51.48,51.77,51.46,51.74,258426.0,50.8968,51.1835,50.8771,51.1539,258426.0
2024-09-27 10:00:00,51.73,51.91,51.66,51.85,434899.0,51.144,51.322,51.0748,51.2626,434899.0
2024-09-27 10:05:00,51.84,51.97,51.79,51.86,328291.0,51.2528,51.3813,51.2033,51.2725,328291.0
2024-09-27 10:10:00,51.86,51.91,51.79,51.91,142209.0,51.2725,51.322,51.2033,51.322,142209.0
2024-09-27 10:15:00,51.91,51.98,51.87,51.94,83926.0,51.322,51.3912,51.2824,51.3516,83926.0
2024-09-27 10:20:00,51.94,52.0,51.86,51.88,228002.0,51.3516,51.4109,51.2725,51.2923,228002.0
2024-09-27 10:25:00,51.89,52.06,51.87,51.92,240371.0,51.3022,51.4703,51.2824,51.3318,240371.0
2024-09-27 10:30:00,51.92,52.01,51.89,51.92,211601.0,51.3318,51.4208,51.3022,51.3318,211601.0
2024-09-27 10:35:00,51.92,51.94,51.72,51.76,138785.0,51.3318,51.3516,51.1341,51.1737,138785.0
2024-09-27 10:40:00,51.77,51.83,51.73,51.8,139087.0,51.1835,51.2429,51.144,51.2132,139087.0
2024-09-27 10:45:00,51.8,51.87,51.72,51.79,74192.0,51.2132,51.2824,51.1341,51.2033,74192.0
2024-09-27 10:50:00,51.78,51.84,51.72,51.79,100624.0,51.1934,51.2528,51.1341,51.2033,100624.0
2024-09-27 10:55:00,51.79,51.84,51.68,51.73,140018.0,51.2033,51.2528,51.0946,51.144,140018.0
2024-09-27 11:00:00,51.73,51.81,51.64,51.66,168101.0,51.144,51.2231,51.055,51.0748,168101.0
2024-09-27 11:05:00,51.66,51.74,51.62,51.68,106934.0,51.0748,51.1539,51.0352,51.0946,106934.0
2024-09-27 11:10:00,51.69,51.82,51.68,51.79,154513.0,51.1045,51.233,51.0946,51.2033,154513.0
2024-09-27 11:15:00,51.79,51.82,51.73,51.78,90055.0,51.2033,51.233,51.144,51.1934,90055.0
2024-09-27 11:20:00,51.79,51.85,51.78,51.8,73112.0,51.2033,51.2626,51.1934,51.2132,73112.0
2024-09-27 11:25:00,51.8,51.94,51.79,51.9,119641.0,51.2132,51.3516,51.2033,51.3121,119641.0
2024-09-27 11:30:00,51.9,51.92,51.79,51.81,84584.0,51.3121,51.3318,51.2033,51.2231,84584.0
2024-09-27 11:35:00,51.81,51.83,51.69,51.72,103647.0,51.2231,51.2429,51.1045,51.1341,103647.0
2024-09-27 11:40:00,51.72,51.72,51.62,51.7,119098.0,51.1341,51.1341,51.0352,51.1143,119098.0
2024-09-27 11:45:00,51.7,51.76,51.64,51.74,110580.0,51.1143,51.1737,51.055,51.1539,110580.0
2024-09-27 11:50:00,51.74,51.75,51.63,51.68,114879.0,51.1539,51.1638,51.0451,51.0946,114879.0
2024-09-27 11:55:00,51.69,51.72,51.59,51.6,61008.0,51.1045,51.1341,51.0056,51.0155,61008.0
2024-09-27 12:00:00,51.6,51.61,51.49,51.49,159506.0,51.0155,51.0254,50.9067,50.9067,159506.0
2024-09-27 12:05:00,51.49,51.58,51.46,51.58,269334.0,50.9067,50.9957,50.8771,50.9957,269334.0
2024-09-27 12:10:00,51.59,51.67,51.53,51.54,205553.0,51.0056,51.0847,50.9463,50.9562,205553.0
2024-09-27 12:15:00,51.55,51.71,51.52,51.7,543627.0,50.966,51.1242,50.9364,51.1143,543627.0
2024-09-27 12:20:00,51.71,51.76,51.66,51.72,221613.0,51.1242,51.1737,51.0748,51.1341,221613.0
2024-09-27 12:25:00,51.72,51.76,51.66,51.67,121984.0,51.1341,51.1737,51.0748,51.0847,121984.0
2024-09-27 12:30:00,51.66,51.77,51.66,51.66,127347.0,51.0748,51.1835,51.0748,51.0748,127347.0
2024-09-27 12:35:00,51.67,51.73,51.66,51.67,98331.0,51.0847,51.144,51.0748,51.0847,98331.0
2024-09-27 12:40:00,51.66,51.72,51.65,51.7,71759.0,51.0748,51.1341,51.0649,51.1143,71759.0
2024-09-27 12:45:00,51.7,51.72,51.63,51.66,120759.0,51.1143,51.1341,51.0451,51.0748,120759.0
2024-09-27 12:50:00,51.66,51.71,51.65,51.7,63411.0,51.0748,51.1242,51.0649,51.1143,63411.0
2024-09-27 12:55:00,51.69,51.72,51.63,51.69,69777.0,51.1045,51.1341,51.0451,51.1045,69777.0
2024-09-27 13:00:00,51.68,51.72,51.65,51.66,71073.0,51.0946,51.1341,51.0649,51.0748,71073.0
2024-09-27 13:05:00,51.66,51.66,51.52,51.54,123687.0,51.0748,51.0748,50.9364,50.9562,123687.0
2024-09-27 13:10:00,51.53,51.56,51.5,51.51,34825.0,50.9463,50.9759,50.9166,50.9265,34825.0
2024-09-27 13:15:00,51.5,51.52,51.35,51.41,119071.0,50.9166,50.9364,50.7683,50.8276,119071.0
2024-09-27 13:20:00,51.43,51.44,51.36,51.39,76088.0,50.8474,50.8573,50.7782,50.8078,76088.0
2024-09-27 13:25:00,51.38,51.4,51.3,51.36,93040.0,50.798,50.8177,50.7189,50.7782,93040.0
2024-09-27 13:30:00,51.36,51.37,51.3,51.35,49919.0,50.7782,50.7881,50.7189,50.7683,49919.0
2024-09-27 13:35:00,51.34,51.35,51.25,51.26,71673.0,50.7584,50.7683,50.6694,50.6793,71673.0
2024-09-27 13:40:00,51.26,51.35,51.25,51.34,80051.0,50.6793,50.7683,50.6694,50.7584,80051.0
2024-09-27 13:45:00,51.35,51.46,51.34,51.44,90222.0,50.7683,50.8771,50.7584,50.8573,90222.0
2024-09-27 13:50:00,51.43,51.48,51.4,51.48,56708.0,50.8474,50.8968,50.8177,50.8968,56708.0
2024-09-27 13:55:00,51.48,51.48,51.4,51.43,58591.0,50.8968,50.8968,50.8177,50.8474,58591.0
2024-09-27 14:00:00,51.43,51.47,51.38,51.44,59601.0,50.8474,50.8869,50.798,50.8573,59601.0
2024-09-27 14:05:00,51.44,51.45,51.37,51.38,102846.0,50.8573,50.8672,50.7881,50.798,102846.0
2024-09-27 14:10:00,51.38,51.45,51.37,51.43,36680.0,50.798,50.8672,50.7881,50.8474,36680.0
2024-09-27 14:15:00,51.44,51.47,51.36,51.37,63248.0,50.8573,50.8869,50.7782,50.7881,63248.0
2024-09-27 14:20:00,51.37,51.44,51.36,51.41,53811.0,50.7881,50.8573,50.7782,50.8276,53811.0
2024-09-27 14:25:00,51.41,51.47,51.27,51.29,103530.0,50.8276,50.8869,50.6892,50.709,103530.0
2024-09-27 14:30:00,51.29,51.31,51.18,51.21,240697.0,50.709,50.7288,50.6002,50.6299,240697.0
2024-09-27 14:35:00,51.21,51.34,51.19,51.3,144258.0,50.6299,50.7584,50.6101,50.7189,144258.0
2024-09-27 14:40:00,51.3,51.34,51.25,51.29,72162.0,50.7189,50.7584,50.6694,50.709,72162.0
2024-09-27 14:45:00,51.3,51.43,51.29,51.43,62594.0,50.7189,50.8474,50.709,50.8474,62594.0
2024-09-27 14:50:00,51.42,51.43,51.37,51.38,106568.0,50.8375,50.8474,50.7881,50.798,106568.0
2024-09-27 14:55:00,51.37,51.46,51.36,51.38,74268.0,50.7881,50.8771,50.7782,50.798,74268.0
2024-09-27 15:00:00,51.38,51.43,51.31,51.38,174930.0,50.798,50.8474,50.7288,50.798,174930.0
2024-09-27 15:05:00,51.39,51.39,51.32,51.34,68101.0,50.8078,50.8078,50.7386,50.7584,68101.0
2024-09-27 15:10:00,51.34,51.34,51.29,51.31,78348.0,50.7584,50.7584,50.709,50.7288,78348.0
2024-09-27 15:15:00,51.31,51.37,51.3,51.37,152080.0,50.7288,50.7881,50.7189,50.7881,152080.0
2024-09-27 15:20:00,51.38,51.41,51.28,51.3,101341.0,50.798,50.8276,50.6991,50.7189,101341.0
2024-09-27 15:25:00,51.3,51.3,51.27,51.29,63457.0,50.7189,50.7189,50.6892,50.709,63457.0
2024-09-27 15:30:00,51.3,51.35,51.29,51.34,140336.0,50.7189,50.7683,50.709,50.7584,140336.0
2024-09-27 15:35:00,51.33,51.37,51.32,51.34,99819.0,50.7485,50.7881,50.7386,50.7584,99819.0
2024-09-27 15:40:00,51.34,51.38,51.32,51.38,119535.0,50.7584,50.798,50.7386,50.798,119535.0
2024-09-27 15:45:00,51.38,51.45,51.36,51.39,132141.0,50.798,50.8672,50.7782,50.8078,132141.0
2024-09-27 15:50:00,51.4,51.4,51.3,51.32,206286.0,50.8177,50.8177,50.7189,50.7386,206286.0
2024-09-27 15:55:00,51.32,51.43,51.31,51.34,658045.0,50.7386,50.8474,50.7288,50.7584,658045.0
2024-09-30 09:30:00,50.21,50.38,50.0,50.03,44651.0,49.6412,49.8093,49.4336,49.4633,44651.0
2024-09-30 09:35:00,50.0,50.39,49.94,50.11,546661.0,49.4336,49.8192,49.3743,49.5423,546661.0
2024-09-30 09:40:00,50.11,50.44,50.11,50.25,149970.0,49.5423,49.8686,49.5423,49.6808,149970.0
2024-09-30 09:45:00,50.24,50.33,50.12,50.33,92377.0,49.6709,49.7599,49.5522,49.7599,92377.0
2024-09-30 09:50:00,50.34,50.48,50.31,50.47,84063.0,49.7697,49.9082,49.7401,49.8983,84063.0
2024-09-30 09:55:00,50.48,50.51,50.36,50.38,122903.0,49.9082,49.9378,49.7895,49.8093,122903.0
2024-09-30 10:00:00,50.38,50.43,50.3,50.32,94663.0,49.8093,49.8587,49.7302,49.75,94663.0
2024-09-30 10:05:00,50.34,50.41,50.25,50.34,87281.0,49.7697,49.839,49.6808,49.7697,87281.0
2024-09-30 10:10:00,50.33,50.37,50.25,50.28,92320.0,49.7599,49.7994,49.6808,49.7104,92320.0
2024-09-30 10:15:00,50.27,50.28,50.1,50.14,152799.0,49.7005,49.7104,49.5325,49.572,152799.0
2024-09-30 10:20:00,50.15,50.22,50.12,50.16,86192.0,49.5819,49.6511,49.5522,49.5918,86192.0
2024-09-30 10:25:00,50.16,50.18,50.06,50.12,88656.0,49.5918,49.6116,49.4929,49.5522,88656.0
2024-09-30 10:30:00,50.12,50.19,50.07,50.16,66405.0,49.5522,49.6214,49.5028,49.5918,66405.0
2024-09-30 10:35:00,50.18,50.3,50.17,50.27,63096.0,49.6116,49.7302,49.6017,49.7005,63096.0
2024-09-30 10:40:00,50.27,50.34,50.24,50.3,57490.0,49.7005,49.7697,49.6709,49.7302,57490.0
2024-09-30 10:45:00,50.31,50.43,50.3,50.39,77395.0,49.7401,49.8587,49.7302,49.8192,77395.0
2024-09-30 10:50:00,50.39,50.44,50.32,50.33,55232.0,49.8192,49.8686,49.75,49.7599,55232.0
2024-09-30 10:55:00,50.32,50.37,50.13,50.17,139746.0,49.75,49.7994,49.5621,49.6017,139746.0
2024-09-30 11:00:00,50.18,50.32,50.16,50.28,60435.0,49.6116,49.75,49.5918,49.7104,60435.0
2024-09-30 11:05:00,50.28,50.34,50.17,50.18,92339.0,49.7104,49.7697,49.6017,49.6116,92339.0
2024-09-30 11:10:00,50.18,50.28,50.17,50.25,41557.0,49.6116,49.7104,49.6017,49.6808,41557.0
2024-09-30 11:15:00,50.26,50.28,50.18,50.19,45835.0,49.6907,49.7104,49.6116,49.6214,45835.0
2024-09-30 11:20:00,50.19,50.21,50.13,50.14,53036.0,49.6214,49.6412,49.5621,49.572,53036.0
2024-09-30 11:25:00,50.13,50.18,50.06,50.07,63988.0,49.5621,49.6116,49.4929,49.5028,63988.0
2024-09-30 11:30:00,50.07,50.08,49.96,49.98,70322.0,49.5028,49.5127,49.394,49.4138,70322.0
2024-09-30 11:35:00,49.98,50.0,49.85,49.86,102221.0,49.4138,49.4336,49.2853,49.2952,102221.0
2024-09-30 11:40:00,49.86,49.94,49.82,49.91,68238.0,49.2952,49.3743,49.2556,49.3446,68238.0
2024-09-30 11:45:00,49.91,49.99,49.54,49.93,732243.0,49.3446,49.4237,48.9788,49.3644,732243.0
2024-09-30 11:50:00,49.93,49.97,49.88,49.95,92827.0,49.3644,49.4039,49.315,49.3842,92827.0
2024-09-30 11:55:00,49.94,50.0,49.94,49.95,92885.0,49.3743,49.4336,49.3743,49.3842,92885.0
2024-09-30 12:00:00,49.95,49.99,49.94,49.98,92086.0,49.3842,49.4237,49.3743,49.4138,92086.0
2024-09-30 12:05:00,49.98,50.06,49.9,50.03,77301.0,49.4138,49.4929,49.3347,49.4633,77301.0
2024-09-30 12:10:00,50.03,50.06,49.96,50.02,58043.0,49.4633,49.4929,49.394,49.4534,58043.0
2024-09-30 12:15:00,50.02,50.06,49.99,50.0,46044.0,49.4534,49.4929,49.4237,49.4336,46044.0
2024-09-30 12:20:00,50.0,50.06,49.93,50.02,142176.0,49.4336,49.4929,49.3644,49.4534,142176.0
2024-09-30 12:25:00,50.03,50.07,49.99,50.05,63248.0,49.4633,49.5028,49.4237,49.483,63248.0
2024-09-30 12:30:00,50.05,50.06,50.01,50.02,39824.0,49.483,49.4929,49.4435,49.4534,39824.0
2024-09-30 12:35:00,50.02,50.06,50.0,50.05,55836.0,49.4534,49.4929,49.4336,49.483,55836.0
2024-09-30 12:40:00,50.05,50.13,50.04,50.11,165305.0,49.483,49.5621,49.4731,49.5423,165305.0
2024-09-30 12:45:00,50.11,50.12,50.05,50.09,52637.0,49.5423,49.5522,49.483,49.5226,52637.0
2024-09-30 12:50:00,50.09,50.1,50.05,50.08,48200.0,49.5226,49.5325,49.483,49.5127,48200.0
2024-09-30 12:55:00,50.08,50.17,50.08,50.16,51677.0,49.5127,49.6017,49.5127,49.5918,51677.0
2024-09-30 13:00:00,50.15,50.15,50.05,50.08,54739.0,49.5819,49.5819,49.483,49.5127,54739.0
2024-09-30 13:05:00,50.08,50.15,50.05,50.07,159405.0,49.5127,49.5819,49.483,49.5028,159405.0
2024-09-30 13:10:00,50.09,50.13,50.03,50.07,85419.0,49.5226,49.5621,49.4633,49.5028,85419.0
2024-09-30 13:15:00,50.08,50.11,50.04,50.06,109376.0,49.5127,49.5423,49.4731,49.4929,109376.0
2024-09-30 13:20:00,50.06,50.1,50.05,50.05,66427.0,49.4929,49.5325,49.483,49.483,66427.0
2024-09-30 13:25:00,50.06,50.09,50.03,50.04,31955.0,49.4929,49.5226,49.4633,49.4731,31955.0
2024-09-30 13:30:00,50.05,50.08,50.04,50.07,45673.0,49.483,49.5127,49.4731,49.5028,45673.0
2024-09-30 13:35:00,50.06,50.11,50.06,50.07,35875.0,49.4929,49.5423,49.4929,49.5028,35875.0
2024-09-30 13:40:00,50.07,50.09,50.03,50.07,144734.0,49.5028,49.5226,49.4633,49.5028,144734.0
2024-09-30 13:45:00,50.06,50.08,50.04,50.05,63991.0,49.4929,49.5127,49.4731,49.483,63991.0
2024-09-30 13:50:00,50.05,50.07,50.0,50.01,89466.0,49.483,49.5028,49.4336,49.4435,89466.0
2024-09-30 13:55:00,50.02,50.06,50.0,50.03,82430.0,49.4534,49.4929,49.4336,49.4633,82430.0
2024-09-30 14:00:00,50.02,50.04,49.97,49.98,74758.0,49.4534,49.4731,49.4039,49.4138,74758.0
2024-09-30 14:05:00,49.97,49.97,49.78,49.85,103996.0,49.4039,49.4039,49.2161,49.2853,103996.0
2024-09-30 14:10:00,49.84,49.84,49.69,49.73,75932.0,49.2754,49.2754,49.1271,49.1667,75932.0
2024-09-30 14:15:00,49.73,49.76,49.59,49.59,119617.0,49.1667,49.1963,49.0282,49.0282,119617.0
2024-09-30 14:20:00,49.57,49.61,49.47,49.5,196698.0,49.0085,49.048,48.9096,48.9393,196698.0
2024-09-30 14:25:00,49.51,49.63,49.44,49.63,231969.0,48.9491,49.0678,48.8799,49.0678,231969.0
2024-09-30 14:30:00,49.63,49.7,49.56,49.64,85194.0,49.0678,49.137,48.9986,49.0777,85194.0
2024-09-30 14:35:00,49.64,49.78,49.64,49.73,100749.0,49.0777,49.2161,49.0777,49.1667,100749.0
2024-09-30 14:40:00,49.73,49.8,49.72,49.78,81848.0,49.1667,49.2359,49.1568,49.2161,81848.0
2024-09-30 14:45:00,49.8,49.83,49.77,49.8,60923.0,49.2359,49.2655,49.2062,49.2359,60923.0
2024-09-30 14:50:00,49.79,49.85,49.76,49.84,65835.0,49.226,49.2853,49.1963,49.2754,65835.0
2024-09-30 14:55:00,49.83,49.83,49.74,49.75,46702.0,49.2655,49.2655,49.1765,49.1864,46702.0
2024-09-30 15:00:00,49.75,49.75,49.65,49.7,58261.0,49.1864,49.1864,49.0876,49.137,58261.0
2024-09-30 15:05:00,49.7,49.71,49.63,49.65,53934.0,49.137,49.1469,49.0678,49.0876,53934.0
2024-09-30 15:10:00,49.65,49.66,49.57,49.58,54808.0,49.0876,49.0974,49.0085,49.0184,54808.0
2024-09-30 15:15:00,49.57,49.67,49.56,49.66,86987.0,49.0085,49.1073,48.9986,49.0974,86987.0
2024-09-30 15:20:00,49.66,49.68,49.63,49.66,101493.0,49.0974,49.1172,49.0678,49.0974,101493.0
2024-09-30 15:25:00,49.67,49.68,49.59,49.64,64003.0,49.1073,49.1172,49.0282,49.0777,64003.0
2024-09-30 15:30:00,49.64,49.64,49.52,49.54,84611.0,49.0777,49.0777,48.959,48.9788,84611.0
2024-09-30 15:35:00,49.54,49.62,49.51,49.62,99807.0,48.9788,49.0579,48.9491,49.0579,99807.0
2024-09-30 15:40:00,49.62,49.67,49.54,49.66,106490.0,49.0579,49.1073,48.9788,49.0974,106490.0
2024-09-30 15:45:00,49.66,49.82,49.65,49.79,276506.0,49.0974,49.2556,49.0876,49.226,276506.0
2024-09-30 15:50:00,49.8,49.94,49.79,49.91,300998.0,49.2359,49.3743,49.226,49.3446,300998.0
2024-09-30 15:55:00,49.91,49.97,49.85,49.92,765270.0,49.3446,49.4039,49.2853,49.3545,765270.0
2024-10-01 09:30:00,50.55,50.68,50.23,50.26,322784.0,49.9774,50.1059,49.661,49.6907,322784.0
2024-10-01 09:35:00,50.25,50.27,50.01,50.09,70498.0,49.6808,49.7005,49.4435,49.5226,70498.0
2024-10-01 09:40:00,50.07,50.24,49.95,50.12,58795.0,49.5028,49.6709,49.3842,49.5522,58795.0
2024-10-01 09:45:00,50.1,50.3,50.0,50.26,76232.0,49.5325,49.7302,49.4336,49.6907,76232.0
2024-10-01 09:50:00,50.26,50.36,50.15,50.34,81259.0,49.6907,49.7895,49.5819,49.7697,81259.0
2024-10-01 09:55:00,50.33,50.36,50.21,50.26,78292.0,49.7599,49.7895,49.6412,49.6907,78292.0
2024-10-01 10:00:00,50.25,50.5,50.08,50.48,130591.0,49.6808,49.9279,49.5127,49.9082,130591.0
2024-10-01 10:05:00,50.48,50.49,50.07,50.07,96521.0,49.9082,49.918,49.5028,49.5028,96521.0
2024-10-01 10:10:00,50.05,50.1,49.9,49.98,112292.0,49.483,49.5325,49.3347,49.4138,112292.0
2024-10-01 10:15:00,49.98,49.99,49.73,49.76,75289.0,49.4138,49.4237,49.1667,49.1963,75289.0
2024-10-01 10:20:00,49.76,50.07,49.75,50.03,73180.0,49.1963,49.5028,49.1864,49.4633,73180.0
2024-10-01 10:25:00,50.02,50.03,49.77,49.93,87415.0,49.4534,49.4633,49.2062,49.3644,87415.0
2024-10-01 10:30:00,49.93,50.03,49.84,49.97,86076.0,49.3644,49.4633,49.2754,49.4039,86076.0
2024-10-01 10:35:00,49.96,50.07,49.88,50.05,85681.0,49.394,49.5028,49.315,49.483,85681.0
2024-10-01 10:40:00,50.05,50.21,50.04,50.13,89573.0,49.483,49.6412,49.4731,49.5621,89573.0
2024-10-01 10:45:00,50.13,50.18,50.04,50.05,67247.0,49.5621,49.6116,49.4731,49.483,67247.0
2024-10-01 10:50:00,50.05,50.05,49.81,49.81,44918.0,49.483,49.483,49.2457,49.2457,44918.0
2024-10-01 10:55:00,49.81,49.93,49.79,49.89,41221.0,49.2457,49.3644,49.226,49.3248,41221.0
2024-10-01 11:00:00,49.9,49.93,49.79,49.79,42927.0,49.3347,49.3644,49.226,49.226,42927.0
2024-10-01 11:05:00,49.79,49.79,49.54,49.55,61062.0,49.226,49.226,48.9788,48.9887,61062.0
2024-10-01 11:10:00,49.55,49.69,49.54,49.65,60853.0,48.9887,49.1271,48.9788,49.0876,60853.0
2024-10-01 11:15:00,49.64,49.79,49.64,49.79,68165.0,49.0777,49.226,49.0777,49.226,68165.0
2024-10-01 11:20:00,49.8,49.85,49.75,49.8,28523.0,49.2359,49.2853,49.1864,49.2359,28523.0
2024-10-01 11:25:00,49.79,49.97,49.78,49.96,49071.0,49.226,49.4039,49.2161,49.394,49071.0
2024-10-01 11:30:00,49.95,50.12,49.92,50.11,63033.0,49.3842,49.5522,49.3545,49.5423,63033.0
2024-10-01 11:35:00,50.11,50.11,50.01,50.08,66510.0,49.5423,49.5423,49.4435,49.5127,66510.0
2024-10-01 11:40:00,50.09,50.18,50.05,50.09,97847.0,49.5226,49.6116,49.483,49.5226,97847.0
2024-10-01 11:45:00,50.08,50.17,50.03,50.14,138442.0,49.5127,49.6017,49.4633,49.572,138442.0
2024-10-01 11:50:00,50.14,50.14,50.04,50.08,59724.0,49.572,49.572,49.4731,49.5127,59724.0
2024-10-01 11:55:00,50.08,50.12,50.01,50.12,124018.0,49.5127,49.5522,49.4435,49.5522,124018.0
2024-10-01 12:00:00,50.11,50.19,50.03,50.16,104131.0,49.5423,49.6214,49.4633,49.5918,104131.0
2024-10-01 12:05:00,50.16,50.25,50.16,50.23,74278.0,49.5918,49.6808,49.5918,49.661,74278.0
2024-10-01 12:10:00,50.24,50.33,50.23,50.28,44856.0,49.6709,49.7599,49.661,49.7104,44856.0
2024-10-01 12:15:00,50.28,50.3,50.23,50.27,85389.0,49.7104,49.7302,49.661,49.7005,85389.0
2024-10-01 12:20:00,50.27,50.35,50.27,50.3,128967.0,49.7005,49.7796,49.7005,49.7302,128967.0
2024-10-01 12:25:00,50.3,50.38,50.3,50.34,50899.0,49.7302,49.8093,49.7302,49.7697,50899.0
2024-10-01 12:30:00,50.34,50.39,50.28,50.38,99357.0,49.7697,49.8192,49.7104,49.8093,99357.0
2024-10-01 12:35:00,50.37,50.41,50.3,50.36,40470.0,49.7994,49.839,49.7302,49.7895,40470.0
2024-10-01 12:40:00,50.37,50.38,50.32,50.32,40588.0,49.7994,49.8093,49.75,49.75,40588.0
2024-10-01 12:45:00,50.32,50.38,50.28,50.36,93827.0,49.75,49.8093,49.7104,49.7895,93827.0
2024-10-01 12:50:00,50.36,50.49,50.35,50.42,42904.0,49.7895,49.918,49.7796,49.8488,42904.0
2024-10-01 12:55:00,50.43,50.5,50.38,50.43,72395.0,49.8587,49.9279,49.8093,49.8587,72395.0
2024-10-01 13:00:00,50.42,50.44,50.36,50.37,102014.0,49.8488,49.8686,49.7895,49.7994,102014.0
2024-10-01 13:05:00,50.36,50.4,50.27,50.36,61706.0,49.7895,49.8291,49.7005,49.7895,61706.0
2024-10-01 13:10:00,50.36,50.39,50.3,50.33,40918.0,49.7895,49.8192,49.7302,49.7599,40918.0
2024-10-01 13:15:00,50.33,50.35,50.3,50.32,81484.0,49.7599,49.7796,49.7302,49.75,81484.0
2024-10-01 13:20:00,50.32,50.35,50.26,50.26,107201.0,49.75,49.7796,49.6907,49.6907,107201.0
2024-10-01 13:25:00,50.26,50.27,50.11,50.15,105821.0,49.6907,49.7005,49.5423,49.5819,105821.0
2024-10-01 13:30:00,50.15,50.29,50.15,50.23,42301.0,49.5819,49.7203,49.5819,49.661,42301.0
2024-10-01 13:35:00,50.2,50.3,50.19,50.27,32454.0,49.6313,49.7302,49.6214,49.7005,32454.0
2024-10-01 13:40:00,50.25,50.41,50.25,50.38,32974.0,49.6808,49.839,49.6808,49.8093,32974.0
2024-10-01 13:45:00,50.39,50.41,50.32,50.34,28004.0,49.8192,49.839,49.75,49.7697,28004.0
2024-10-01 13:50:00,50.34,50.4,50.34,50.39,28771.0,49.7697,49.8291,49.7697,49.8192,28771.0
2024-10-01 13:55:00,50.39,50.45,50.38,50.45,45308.0,49.8192,49.8785,49.8093,49.8785,45308.0
2024-10-01 14:00:00,50.45,50.51,50.41,50.48,95536.0,49.8785,49.9378,49.839,49.9082,95536.0
2024-10-01 14:05:00,50.48,50.55,50.47,50.49,62969.0,49.9082,49.9774,49.8983,49.918,62969.0
2024-10-01 14:10:00,50.5,50.52,50.47,50.51,33641.0,49.9279,49.9477,49.8983,49.9378,33641.0
2024-10-01 14:15:00,50.51,50.59,50.5,50.55,55208.0,49.9378,50.0169,49.9279,49.9774,55208.0
2024-10-01 14:20:00,50.56,50.62,50.55,50.57,46504.0,49.9873,50.0466,49.9774,49.9971,46504.0
2024-10-01 14:25:00,50.57,50.6,50.54,50.59,43494.0,49.9971,50.0268,49.9675,50.0169,43494.0
2024-10-01 14:30:00,50.6,50.68,50.59,50.65,50000.0,50.0268,50.1059,50.0169,50.0762,50000.0
2024-10-01 14:35:00,50.65,50.71,50.6,50.64,93629.0,50.0762,50.1356,50.0268,50.0663,93629.0
2024-10-01 14:40:00,50.65,50.65,50.54,50.56,69676.0,50.0762,50.0762,49.9675,49.9873,69676.0
2024-10-01 14:45:00,50.57,50.61,50.54,50.6,58390.0,49.9971,50.0367,49.9675,50.0268,58390.0
2024-10-01 14:50:00,50.6,50.64,50.57,50.59,86164.0,50.0268,50.0663,49.9971,50.0169,86164.0
2024-10-01 14:55:00,50.59,50.65,50.58,50.64,63001.0,50.0169,50.0762,50.007,50.0663,63001.0
2024-10-01 15:00:00,50.64,50.64,50.54,50.55,66013.0,50.0663,50.0663,49.9675,49.9774,66013.0
2024-10-01 15:05:00,50.55,50.59,50.53,50.57,40649.0,49.9774,50.0169,49.9576,49.9971,40649.0
2024-10-01 15:10:00,50.58,50.59,50.53,50.55,38015.0,50.007,50.0169,49.9576,49.9774,38015.0
2024-10-01 15:15:00,50.55,50.58,50.5,50.58,45405.0,49.9774,50.007,49.9279,50.007,45405.0
2024-10-01 15:20:00,50.58,50.68,50.58,50.65,66055.0,50.007,50.1059,50.007,50.0762,66055.0
2024-10-01 15:25:00,50.66,50.73,50.66,50.67,54947.0,50.0861,50.1553,50.0861,50.096,54947.0
2024-10-01 15:30:00,50.67,50.68,50.49,50.51,57271.0,50.096,50.1059,49.918,49.9378,57271.0
2024-10-01 15:35:00,50.51,50.54,50.45,50.5,85785.0,49.9378,49.9675,49.8785,49.9279,85785.0
2024-10-01 15:40:00,50.51,50.54,50.45,50.45,56179.0,49.9378,49.9675,49.8785,49.8785,56179.0
2024-10-01 15:45:00,50.46,50.47,50.39,50.46,91551.0,49.8884,49.8983,49.8192,49.8884,91551.0
2024-10-01 15:50:00,50.47,50.49,50.4,50.42,148397.0,49.8983,49.918,49.8291,49.8488,148397.0
2024-10-01 15:55:00,50.42,50.45,50.34,50.37,419973.0,49.8488,49.8785,49.7697,49.7994,419973.0
2024-10-02 09:30:00,50.86,50.86,50.35,50.55,197577.0,50.2839,50.2839,49.7796,49.9774,197577.0
2024-10-02 09:35:00,50.55,50.94,50.54,50.71,105527.0,49.9774,50.3629,49.9675,50.1356,105527.0
2024-10-02 09:40:00,50.71,50.75,50.58,50.62,105162.0,50.1356,50.1751,50.007,50.0466,105162.0
2024-10-02 09:45:00,50.6,51.09,50.6,51.06,246440.0,50.0268,50.5112,50.0268,50.4816,246440.0
2024-10-02 09:50:00,51.07,51.23,51.06,51.13,90886.0,50.4915,50.6497,50.4816,50.5508,90886.0
2024-10-02 09:55:00,51.11,51.2,51.08,51.13,99014.0,50.531,50.62,50.5014,50.5508,99014.0
2024-10-02 10:00:00,51.13,51.35,51.11,51.32,129898.0,50.5508,50.7683,50.531,50.7386,129898.0
2024-10-02 10:05:00,51.32,51.37,51.22,51.29,109982.0,50.7386,50.7881,50.6398,50.709,109982.0
2024-10-02 10:10:00,51.29,51.45,51.28,51.38,145615.0,50.709,50.8672,50.6991,50.798,145615.0
2024-10-02 10:15:00,51.37,51.38,51.3,51.37,84750.0,50.7881,50.798,50.7189,50.7881,84750.0
2024-10-02 10:20:00,51.38,51.44,51.13,51.15,214732.0,50.798,50.8573,50.5508,50.5706,214732.0
2024-10-02 10:25:00,51.15,51.26,51.14,51.18,166185.0,50.5706,50.6793,50.5607,50.6002,166185.0
2024-10-02 10:30:00,51.17,51.35,51.14,51.3,76953.0,50.5903,50.7683,50.5607,50.7189,76953.0
2024-10-02 10:35:00,51.29,51.29,51.15,51.2,66267.0,50.709,50.709,50.5706,50.62,66267.0
2024-10-02 10:40:00,51.19,51.37,51.17,51.36,264991.0,50.6101,50.7881,50.5903,50.7782,264991.0
2024-10-02 10:45:00,51.35,51.41,51.24,51.34,93085.0,50.7683,50.8276,50.6595,50.7584,93085.0
2024-10-02 10:50:00,51.35,51.35,51.11,51.12,85007.0,50.7683,50.7683,50.531,50.5409,85007.0
2024-10-02 10:55:00,51.12,51.16,50.97,50.97,161975.0,50.5409,50.5805,50.3926,50.3926,161975.0
2024-10-02 11:00:00,50.98,51.07,50.92,51.06,70380.0,50.4025,50.4915,50.3432,50.4816,70380.0
2024-10-02 11:05:00,51.06,51.08,50.9,50.92,52669.0,50.4816,50.5014,50.3234,50.3432,52669.0
2024-10-02 11:10:00,50.94,51.03,50.9,50.93,34488.0,50.3629,50.4519,50.3234,50.3531,34488.0
2024-10-02 11:15:00,50.93,51.1,50.92,51.06,42426.0,50.3531,50.5211,50.3432,50.4816,42426.0
2024-10-02 11:20:00,51.05,51.05,50.94,51.03,49327.0,50.4717,50.4717,50.3629,50.4519,49327.0
2024-10-02 11:25:00,51.03,51.06,50.99,51.02,46390.0,50.4519,50.4816,50.4124,50.442,46390.0
2024-10-02 11:30:00,51.02,51.16,51.01,51.16,59839.0,50.442,50.5805,50.4322,50.5805,59839.0
2024-10-02 11:35:00,51.16,51.2,51.14,51.15,62515.0,50.5805,50.62,50.5607,50.5706,62515.0
2024-10-02 11:40:00,51.15,51.2,51.14,51.2,54733.0,50.5706,50.62,50.5607,50.62,54733.0
2024-10-02 11:45:00,51.2,51.23,51.15,51.2,41247.0,50.62,50.6497,50.5706,50.62,41247.0
2024-10-02 11:50:00,51.2,51.21,51.09,51.12,44445.0,50.62,50.6299,50.5112,50.5409,44445.0
2024-10-02 11:55:00,51.12,51.13,51.08,51.12,60289.0,50.5409,50.5508,50.5014,50.5409,60289.0
2024-10-02 12:00:00,51.11,51.19,51.09,51.19,31441.0,50.531,50.6101,50.5112,50.6101,31441.0
2024-10-02 12:05:00,51.19,51.27,51.17,51.25,85457.0,50.6101,50.6892,50.5903,50.6694,85457.0
2024-10-02 12:10:00,51.25,51.27,51.23,51.25,93004.0,50.6694,50.6892,50.6497,50.6694,93004.0
2024-10-02 12:15:00,51.24,51.25,51.17,51.2,77550.0,50.6595,50.6694,50.5903,50.62,77550.0
2024-10-02 12:20:00,51.19,51.22,51.15,51.19,37389.0,50.6101,50.6398,50.5706,50.6101,37389.0
2024-10-02 12:25:00,51.21,51.25,51.12,51.13,47371.0,50.6299,50.6694,50.5409,50.5508,47371.0
2024-10-02 12:30:00,51.12,51.12,51.02,51.08,59180.0,50.5409,50.5409,50.442,50.5014,59180.0
2024-10-02 12:35:00,51.09,51.13,51.08,51.12,44233.0,50.5112,50.5508,50.5014,50.5409,44233.0
2024-10-02 12:40:00,51.11,51.15,51.09,51.12,32024.0,50.531,50.5706,50.5112,50.5409,32024.0
2024-10-02 12:45:00,51.11,51.15,51.09,51.11,43188.0,50.531,50.5706,50.5112,50.531,43188.0
2024-10-02 12:50:00,51.11,51.13,51.09,51.11,17302.0,50.531,50.5508,50.5112,50.531,17302.0
2024-10-02 12:55:00,51.11,51.11,51.0,51.0,72639.0,50.531,50.531,50.4223,50.4223,72639.0
2024-10-02 13:00:00,51.0,51.02,50.87,50.89,77232.0,50.4223,50.442,50.2937,50.3135,77232.0
2024-10-02 13:05:00,50.89,50.9,50.84,50.85,46053.0,50.3135,50.3234,50.2641,50.274,46053.0
2024-10-02 13:10:00,50.86,50.88,50.81,50.86,32426.0,50.2839,50.3036,50.2344,50.2839,32426.0
2024-10-02 13:15:00,50.86,50.88,50.84,50.87,28860.0,50.2839,50.3036,50.2641,50.2937,28860.0
2024-10-02 13:20:00,50.87,50.91,50.86,50.86,27493.0,50.2937,50.3333,50.2839,50.2839,27493.0
2024-10-02 13:25:00,50.87,50.9,50.83,50.84,25105.0,50.2937,50.3234,50.2542,50.2641,25105.0
2024-10-02 13:30:00,50.83,50.84,50.77,50.77,33494.0,50.2542,50.2641,50.1949,50.1949,33494.0
2024-10-02 13:35:00,50.76,50.85,50.74,50.84,21675.0,50.185,50.274,50.1652,50.2641,21675.0
2024-10-02 13:40:00,50.84,50.87,50.8,50.82,26693.0,50.2641,50.2937,50.2245,50.2443,26693.0
2024-10-02 13:45:00,50.82,50.86,50.8,50.84,32957.0,50.2443,50.2839,50.2245,50.2641,32957.0
2024-10-02 13:50:00,50.84,50.9,50.82,50.84,46756.0,50.2641,50.3234,50.2443,50.2641,46756.0
2024-10-02 13:55:00,50.85,50.93,50.85,50.89,34403.0,50.274,50.3531,50.274,50.3135,34403.0
2024-10-02 14:00:00,50.89,50.91,50.85,50.85,31260.0,50.3135,50.3333,50.274,50.274,31260.0
2024-10-02 14:05:00,50.85,50.9,50.81,50.81,212129.0,50.274,50.3234,50.2344,50.2344,212129.0
2024-10-02 14:10:00,50.8,50.8,50.69,50.73,103744.0,50.2245,50.2245,50.1158,50.1553,103744.0
2024-10-02 14:15:00,50.73,50.74,50.66,50.67,49715.0,50.1553,50.1652,50.0861,50.096,49715.0
2024-10-02 14:20:00,50.67,50.71,50.61,50.71,58146.0,50.096,50.1356,50.0367,50.1356,58146.0
2024-10-02 14:25:00,50.7,50.72,50.56,50.64,45887.0,50.1257,50.1454,49.9873,50.0663,45887.0
2024-10-02 14:30:00,50.63,50.71,50.61,50.7,34020.0,50.0565,50.1356,50.0367,50.1257,34020.0
2024-10-02 14:35:00,50.69,50.7,50.65,50.69,28641.0,50.1158,50.1257,50.0762,50.1158,28641.0
2024-10-02 14:40:00,50.69,50.72,50.66,50.71,39024.0,50.1158,50.1454,50.0861,50.1356,39024.0
2024-10-02 14:45:00,50.71,50.71,50.67,50.68,35382.0,50.1356,50.1356,50.096,50.1059,35382.0
2024-10-02 14:50:00,50.69,50.69,50.61,50.63,46257.0,50.1158,50.1158,50.0367,50.0565,46257.0
2024-10-02 14:55:00,50.63,50.64,50.58,50.6,37573.0,50.0565,50.0663,50.007,50.0268,37573.0
2024-10-02 15:00:00,50.6,50.6,50.54,50.56,40534.0,50.0268,50.0268,49.9675,49.9873,40534.0
2024-10-02 15:05:00,50.55,50.63,50.54,50.62,50230.0,49.9774,50.0565,49.9675,50.0466,50230.0
2024-10-02 15:10:00,50.62,50.64,50.59,50.61,43966.0,50.0466,50.0663,50.0169,50.0367,43966.0
2024-10-02 15:15:00,50.61,50.62,50.53,50.55,77957.0,50.0367,50.0466,49.9576,49.9774,77957.0
2024-10-02 15:20:00,50.55,50.6,50.54,50.58,51667.0,49.9774,50.0268,49.9675,50.007,51667.0
2024-10-02 15:25:00,50.58,50.58,50.54,50.56,57629.0,50.007,50.007,49.9675,49.9873,57629.0
2024-10-02 15:30:00,50.55,50.58,50.51,50.57,86990.0,49.9774,50.007,49.9378,49.9971,86990.0
2024-10-02 15:35:00,50.57,50.62,50.54,50.62,83753.0,49.9971,50.0466,49.9675,50.0466,83753.0
2024-10-02 15:40:00,50.62,50.76,50.62,50.72,83119.0,50.0466,50.185,50.0466,50.1454,83119.0
2024-10-02 15:45:00,50.72,50.76,50.7,50.71,111285.0,50.1454,50.185,50.1257,50.1356,111285.0
2024-10-02 15:50:00,50.71,50.81,50.71,50.79,241492.0,50.1356,50.2344,50.1356,50.2146,241492.0
2024-10-02 15:55:00,50.79,50.9,50.72,50.82,1085519.0,50.2146,50.3234,50.1454,50.2443,1085519.0
2024-10-03 09:30:00,49.64,50.03,49.57,49.96,305904.0,49.0777,49.4633,49.0085,49.394,305904.0
2024-10-03 09:35:00,49.97,50.05,49.59,49.69,250875.0,49.4039,49.483,49.0282,49.1271,250875.0
2024-10-03 09:40:00,49.69,49.86,49.59,49.6,238358.0,49.1271,49.2952,49.0282,49.0381,238358.0
2024-10-03 09:45:00,49.61,49.72,49.28,49.37,249196.0,49.048,49.1568,48.7218,48.8107,249196.0
2024-10-03 09:50:00,49.37,49.63,49.3,49.63,101415.0,48.8107,49.0678,48.7415,49.0678,101415.0
2024-10-03 09:55:00,49.64,49.74,49.61,49.65,78322.0,49.0777,49.1765,49.048,49.0876,78322.0
2024-10-03 10:00:00,49.66,49.78,49.55,49.71,91343.0,49.0974,49.2161,48.9887,49.1469,91343.0
2024-10-03 10:05:00,49.72,49.91,49.71,49.79,105880.0,49.1568,49.3446,49.1469,49.226,105880.0
2024-10-03 10:10:00,49.8,49.85,49.62,49.7,241673.0,49.2359,49.2853,49.0579,49.137,241673.0
2024-10-03 10:15:00,49.7,49.83,49.68,49.73,106036.0,49.137,49.2655,49.1172,49.1667,106036.0
2024-10-03 10:20:00,49.72,49.82,49.44,49.48,246151.0,49.1568,49.2556,48.8799,48.9195,246151.0
2024-10-03 10:25:00,49.47,49.55,49.4,49.48,141073.0,48.9096,48.9887,48.8404,48.9195,141073.0
2024-10-03 10:30:00,49.48,49.71,49.42,49.6,150043.0,48.9195,49.1469,48.8602,49.0381,150043.0
2024-10-03 10:35:00,49.59,49.61,49.4,49.47,85713.0,49.0282,49.048,48.8404,48.9096,85713.0
2024-10-03 10:40:00,49.48,49.49,49.29,49.39,74930.0,48.9195,48.9294,48.7316,48.8305,74930.0
2024-10-03 10:45:00,49.38,49.53,49.32,49.47,86499.0,48.8206,48.9689,48.7613,48.9096,86499.0
2024-10-03 10:50:00,49.46,49.57,49.46,49.57,68911.0,48.8997,49.0085,48.8997,49.0085,68911.0
2024-10-03 10:55:00,49.57,49.6,49.48,49.49,70271.0,49.0085,49.0381,48.9195,48.9294,70271.0
2024-10-03 11:00:00,49.5,49.56,49.45,49.5,96645.0,48.9393,48.9986,48.8898,48.9393,96645.0
2024-10-03 11:05:00,49.5,49.59,49.47,49.55,104693.0,48.9393,49.0282,48.9096,48.9887,104693.0
2024-10-03 11:10:00,49.54,49.61,49.52,49.58,85118.0,48.9788,49.048,48.959,49.0184,85118.0
2024-10-03 11:15:00,49.58,49.62,49.48,49.51,77749.0,49.0184,49.0579,48.9195,48.9491,77749.0
2024-10-03 11:20:00,49.5,49.58,49.48,49.55,45960.0,48.9393,49.0184,48.9195,48.9887,45960.0
2024-10-03 11:25:00,49.54,49.54,49.38,49.46,48201.0,48.9788,48.9788,48.8206,48.8997,48201.0
2024-10-03 11:30:00,49.46,49.68,49.45,49.53,251309.0,48.8997,49.1172,48.8898,48.9689,251309.0
2024-10-03 11:35:00,49.53,49.57,49.49,49.51,121454.0,48.9689,49.0085,48.9294,48.9491,121454.0
2024-10-03 11:40:00,49.51,49.56,49.46,49.52,187252.0,48.9491,48.9986,48.8997,48.959,187252.0
2024-10-03 11:45:00,49.52,49.56,49.47,49.5,43885.0,48.959,48.9986,48.9096,48.9393,43885.0
2024-10-03 11:50:00,49.5,49.56,49.49,49.55,67150.0,48.9393,48.9986,48.9294,48.9887,67150.0
2024-10-03 11:55:00,49.55,49.56,49.44,49.47,62177.0,48.9887,48.9986,48.8799,48.9096,62177.0
2024-10-03 12:00:00,49.46,49.54,49.44,49.51,61174.0,48.8997,48.9788,48.8799,48.9491,61174.0
2024-10-03 12:05:00,49.51,49.56,49.5,49.55,107139.0,48.9491,48.9986,48.9393,48.9887,107139.0
2024-10-03 12:10:00,49.54,49.68,49.54,49.68,150895.0,48.9788,49.1172,48.9788,49.1172,150895.0
2024-10-03 12:15:00,49.69,49.73,49.61,49.73,39468.0,49.1271,49.1667,49.048,49.1667,39468.0
2024-10-03 12:20:00,49.72,49.79,49.69,49.73,61144.0,49.1568,49.226,49.1271,49.1667,61144.0
2024-10-03 12:25:00,49.72,49.79,49.72,49.78,36905.0,49.1568,49.226,49.1568,49.2161,36905.0
2024-10-03 12:30:00,49.77,49.78,49.7,49.76,46947.0,49.2062,49.2161,49.137,49.1963,46947.0
2024-10-03 12:35:00,49.76,49.87,49.75,49.85,51780.0,49.1963,49.3051,49.1864,49.2853,51780.0
2024-10-03 12:40:00,49.86,49.86,49.76,49.79,29704.0,49.2952,49.2952,49.1963,49.226,29704.0
2024-10-03 12:45:00,49.78,49.81,49.66,49.69,54591.0,49.2161,49.2457,49.0974,49.1271,54591.0
2024-10-03 12:50:00,49.69,49.74,49.67,49.71,73181.0,49.1271,49.1765,49.1073,49.1469,73181.0
2024-10-03 12:55:00,49.71,49.84,49.71,49.78,57125.0,49.1469,49.2754,49.1469,49.2161,57125.0
2024-10-03 13:00:00,49.78,49.78,49.65,49.69,58315.0,49.2161,49.2161,49.0876,49.1271,58315.0
2024-10-03 13:05:00,49.71,49.77,49.69,49.73,24940.0,49.1469,49.2062,49.1271,49.1667,24940.0
2024-10-03 13:10:00,49.73,49.78,49.71,49.73,40170.0,49.1667,49.2161,49.1469,49.1667,40170.0
2024-10-03 13:15:00,49.73,49.77,49.7,49.73,32609.0,49.1667,49.2062,49.137,49.1667,32609.0
2024-10-03 13:20:00,49.73,49.91,49.73,49.87,57873.0,49.1667,49.3446,49.1667,49.3051,57873.0
2024-10-03 13:25:00,49.86,49.92,49.76,49.77,70352.0,49.2952,49.3545,49.1963,49.2062,70352.0
2024-10-03 13:30:00,49.76,49.82,49.74,49.8,30249.0,49.1963,49.2556,49.1765,49.2359,30249.0
2024-10-03 13:35:00,49.8,49.82,49.71,49.72,42011.0,49.2359,49.2556,49.1469,49.1568,42011.0
2024-10-03 13:40:00,49.72,49.73,49.65,49.7,34361.0,49.1568,49.1667,49.0876,49.137,34361.0
2024-10-03 13:45:00,49.7,49.73,49.69,49.71,43768.0,49.137,49.1667,49.1271,49.1469,43768.0
2024-10-03 13:50:00,49.7,49.77,49.67,49.76,33048.0,49.137,49.2062,49.1073,49.1963,33048.0
2024-10-03 13:55:00,49.76,49.78,49.73,49.77,50683.0,49.1963,49.2161,49.1667,49.2062,50683.0
2024-10-03 14:00:00,49.77,49.8,49.74,49.77,28656.0,49.2062,49.2359,49.1765,49.2062,28656.0
2024-10-03 14:05:00,49.77,49.8,49.74,49.76,59586.0,49.2062,49.2359,49.1765,49.1963,59586.0
2024-10-03 14:10:00,49.76,49.82,49.75,49.82,59125.0,49.1963,49.2556,49.1864,49.2556,59125.0
2024-10-03 14:15:00,49.82,49.84,49.79,49.82,60846.0,49.2556,49.2754,49.226,49.2556,60846.0
2024-10-03 14:20:00,49.82,49.83,49.72,49.76,54361.0,49.2556,49.2655,49.1568,49.1963,54361.0
2024-10-03 14:25:00,49.77,49.78,49.73,49.75,28015.0,49.2062,49.2161,49.1667,49.1864,28015.0
2024-10-03 14:30:00,49.73,49.75,49.69,49.73,39561.0,49.1667,49.1864,49.1271,49.1667,39561.0
2024-10-03 14:35:00,49.72,49.76,49.69,49.73,43430.0,49.1568,49.1963,49.1271,49.1667,43430.0
2024-10-03 14:40:00,49.74,49.76,49.71,49.71,36886.0,49.1765,49.1963,49.1469,49.1469,36886.0
2024-10-03 14:45:00,49.72,49.76,49.7,49.73,47953.0,49.1568,49.1963,49.137,49.1667,47953.0
2024-10-03 14:50:00,49.73,49.79,49.7,49.71,53355.0,49.1667,49.226,49.137,49.1469,53355.0
2024-10-03 14:55:00,49.72,49.74,49.69,49.72,44341.0,49.1568,49.1765,49.1271,49.1568,44341.0
2024-10-03 15:00:00,49.71,49.76,49.68,49.76,44289.0,49.1469,49.1963,49.1172,49.1963,44289.0
2024-10-03 15:05:00,49.76,49.76,49.66,49.71,44417.0,49.1963,49.1963,49.0974,49.1469,44417.0
2024-10-03 15:10:00,49.71,49.74,49.67,49.71,38601.0,49.1469,49.1765,49.1073,49.1469,38601.0
2024-10-03 15:15:00,49.72,49.75,49.68,49.74,39201.0,49.1568,49.1864,49.1172,49.1765,39201.0
2024-10-03 15:20:00,49.73,49.78,49.72,49.76,40781.0,49.1667,49.2161,49.1568,49.1963,40781.0
2024-10-03 15:25:00,49.76,49.76,49.65,49.71,78905.0,49.1963,49.1963,49.0876,49.1469,78905.0
2024-10-03 15:30:00,49.71,49.71,49.61,49.68,85520.0,49.1469,49.1469,49.048,49.1172,85520.0
2024-10-03 15:35:00,49.68,49.69,49.64,49.67,56580.0,49.1172,49.1271,49.0777,49.1073,56580.0
2024-10-03 15:40:00,49.66,49.69,49.59,49.6,83543.0,49.0974,49.1271,49.0282,49.0381,83543.0
2024-10-03 15:45:00,49.59,49.7,49.59,49.69,112518.0,49.0282,49.137,49.0282,49.1271,112518.0
2024-10-03 15:50:00,49.69,49.73,49.66,49.72,205960.0,49.1271,49.1667,49.0974,49.1568,205960.0
2024-10-03 15:55:00,49.72,49.81,49.7,49.78,512244.0,49.1568,49.2457,49.137,49.2161,512244.0
2024-10-04 09:30:00,50.61,50.97,50.48,50.53,437894.0,50.0367,50.3926,49.9082,49.9576,437894.0
2024-10-04 09:35:00,50.54,50.72,50.44,50.72,104601.0,49.9675,50.1454,49.8686,50.1454,104601.0
2024-10-04 09:40:00,50.73,50.9,50.7,50.89,93080.0,50.1553,50.3234,50.1257,50.3135,93080.0
2024-10-04 09:45:00,50.9,51.12,50.86,50.97,132143.0,50.3234,50.5409,50.2839,50.3926,132143.0
2024-10-04 09:50:00,50.97,51.0,50.87,50.87,97380.0,50.3926,50.4223,50.2937,50.2937,97380.0
2024-10-04 09:55:00,50.87,50.93,50.63,50.68,118961.0,50.2937,50.3531,50.0565,50.1059,118961.0
2024-10-04 10:00:00,50.68,50.68,50.53,50.58,139391.0,50.1059,50.1059,49.9576,50.007,139391.0
2024-10-04 10:05:00,50.58,50.72,50.54,50.6,137063.0,50.007,50.1454,49.9675,50.0268,137063.0
2024-10-04 10:10:00,50.62,50.8,50.54,50.8,118949.0,50.0466,50.2245,49.9675,50.2245,118949.0
2024-10-04 10:15:00,50.79,50.92,50.71,50.83,99770.0,50.2146,50.3432,50.1356,50.2542,99770.0
2024-10-04 10:20:00,50.85,50.88,50.74,50.84,135030.0,50.274,50.3036,50.1652,50.2641,135030.0
2024-10-04 10:25:00,50.84,50.88,50.68,50.7,96567.0,50.2641,50.3036,50.1059,50.1257,96567.0
2024-10-04 10:30:00,50.66,50.86,50.61,50.66,109748.0,50.0861,50.2839,50.0367,50.0861,109748.0
2024-10-04 10:35:00,50.66,50.71,50.54,50.54,96582.0,50.0861,50.1356,49.9675,49.9675,96582.0
2024-10-04 10:40:00,50.55,50.69,50.54,50.66,81141.0,49.9774,50.1158,49.9675,50.0861,81141.0
2024-10-04 10:45:00,50.67,50.71,50.51,50.51,52791.0,50.096,50.1356,49.9378,49.9378,52791.0
2024-10-04 10:50:00,50.51,50.64,50.5,50.61,66024.0,49.9378,50.0663,49.9279,50.0367,66024.0
2024-10-04 10:55:00,50.62,50.67,50.59,50.63,60223.0,50.0466,50.096,50.0169,50.0565,60223.0
2024-10-04 11:00:00,50.64,50.7,50.54,50.55,75749.0,50.0663,50.1257,49.9675,49.9774,75749.0
2024-10-04 11:05:00,50.56,50.61,50.49,50.54,73009.0,49.9873,50.0367,49.918,49.9675,73009.0
2024-10-04 11:10:00,50.54,50.61,50.53,50.57,43606.0,49.9675,50.0367,49.9576,49.9971,43606.0
2024-10-04 11:15:00,50.56,50.66,50.5,50.51,59808.0,49.9873,50.0861,49.9279,49.9378,59808.0
2024-10-04 11:20:00,50.51,50.51,50.25,50.28,48234.0,49.9378,49.9378,49.6808,49.7104,48234.0
2024-10-04 11:25:00,50.28,50.31,50.23,50.27,44264.0,49.7104,49.7401,49.661,49.7005,44264.0
2024-10-04 11:30:00,50.27,50.29,50.18,50.26,35109.0,49.7005,49.7203,49.6116,49.6907,35109.0
2024-10-04 11:35:00,50.27,50.29,50.2,50.28,88603.0,49.7005,49.7203,49.6313,49.7104,88603.0
2024-10-04 11:40:00,50.29,50.34,50.22,50.29,68891.0,49.7203,49.7697,49.6511,49.7203,68891.0
2024-10-04 11:45:00,50.29,50.37,50.27,50.35,50489.0,49.7203,49.7994,49.7005,49.7796,50489.0
2024-10-04 11:50:00,50.36,50.46,50.31,50.45,46178.0,49.7895,49.8884,49.7401,49.8785,46178.0
2024-10-04 11:55:00,50.45,50.46,50.41,50.43,42185.0,49.8785,49.8884,49.839,49.8587,42185.0
2024-10-04 12:00:00,50.43,50.45,50.35,50.36,31026.0,49.8587,49.8785,49.7796,49.7895,31026.0
2024-10-04 12:05:00,50.36,50.39,50.22,50.23,38249.0,49.7895,49.8192,49.6511,49.661,38249.0
2024-10-04 12:10:00,50.23,50.33,50.22,50.3,36470.0,49.661,49.7599,49.6511,49.7302,36470.0
2024-10-04 12:15:00,50.3,50.33,50.28,50.3,21206.0,49.7302,49.7599,49.7104,49.7302,21206.0
2024-10-04 12:20:00,50.3,50.31,50.22,50.23,21160.0,49.7302,49.7401,49.6511,49.661,21160.0
2024-10-04 12:25:00,50.23,50.23,50.19,50.21,28137.0,49.661,49.661,49.6214,49.6412,28137.0
2024-10-04 12:30:00,50.21,50.3,50.18,50.28,59056.0,49.6412,49.7302,49.6116,49.7104,59056.0
2024-10-04 12:35:00,50.27,50.36,50.26,50.35,37927.0,49.7005,49.7895,49.6907,49.7796,37927.0
2024-10-04 12:40:00,50.36,50.36,50.25,50.25,30031.0,49.7895,49.7895,49.6808,49.6808,30031.0
2024-10-04 12:45:00,50.24,50.29,50.2,50.29,27383.0,49.6709,49.7203,49.6313,49.7203,27383.0
2024-10-04 12:50:00,50.29,50.32,50.26,50.3,29523.0,49.7203,49.75,49.6907,49.7302,29523.0
2024-10-04 12:55:00,50.31,50.32,50.25,50.29,28462.0,49.7401,49.75,49.6808,49.7203,28462.0
2024-10-04 13:00:00,50.28,50.28,50.21,50.27,29509.0,49.7104,49.7104,49.6412,49.7005,29509.0
2024-10-04 13:05:00,50.28,50.28,50.23,50.24,18208.0,49.7104,49.7104,49.661,49.6709,18208.0
2024-10-04 13:10:00,50.24,50.31,50.24,50.29,66208.0,49.6709,49.7401,49.6709,49.7203,66208.0
2024-10-04 13:15:00,50.28,50.31,50.27,50.3,27275.0,49.7104,49.7401,49.7005,49.7302,27275.0
2024-10-04 13:20:00,50.31,50.33,50.29,50.32,34036.0,49.7401,49.7599,49.7203,49.75,34036.0
2024-10-04 13:25:00,50.33,50.33,50.23,50.24,28502.0,49.7599,49.7599,49.661,49.6709,28502.0
2024-10-04 13:30:00,50.24,50.29,50.18,50.19,30752.0,49.6709,49.7203,49.6116,49.6214,30752.0
2024-10-04 13:35:00,50.19,50.2,50.06,50.13,46983.0,49.6214,49.6313,49.4929,49.5621,46983.0
2024-10-04 13:40:00,50.14,50.19,50.12,50.17,45047.0,49.572,49.6214,49.5522,49.6017,45047.0
2024-10-04 13:45:00,50.17,50.18,50.1,50.12,34878.0,49.6017,49.6116,49.5325,49.5522,34878.0
2024-10-04 13:50:00,50.12,50.14,50.03,50.07,26932.0,49.5522,49.572,49.4633,49.5028,26932.0
2024-10-04 13:55:00,50.07,50.07,50.0,50.01,56658.0,49.5028,49.5028,49.4336,49.4435,56658.0
2024-10-04 14:00:00,50.01,50.09,49.98,50.07,42001.0,49.4435,49.5226,49.4138,49.5028,42001.0
2024-10-04 14:05:00,50.07,50.16,50.07,50.14,30683.0,49.5028,49.5918,49.5028,49.572,30683.0
2024-10-04 14:10:00,50.13,50.17,50.11,50.13,40065.0,49.5621,49.6017,49.5423,49.5621,40065.0
2024-10-04 14:15:00,50.12,50.15,50.07,50.15,35051.0,49.5522,49.5819,49.5028,49.5819,35051.0
2024-10-04 14:20:00,50.15,50.19,50.12,50.13,25157.0,49.5819,49.6214,49.5522,49.5621,25157.0
2024-10-04 14:25:00,50.13,50.18,50.13,50.16,30973.0,49.5621,49.6116,49.5621,49.5918,30973.0
2024-10-04 14:30:00,50.16,50.17,50.1,50.14,26633.0,49.5918,49.6017,49.5325,49.572,26633.0
2024-10-04 14:35:00,50.13,50.17,50.11,50.13,48068.0,49.5621,49.6017,49.5423,49.5621,48068.0
2024-10-04 14:40:00,50.13,50.16,50.12,50.16,39067.0,49.5621,49.5918,49.5522,49.5918,39067.0
2024-10-04 14:45:00,50.16,50.21,50.14,50.21,35150.0,49.5918,49.6412,49.572,49.6412,35150.0
2024-10-04 14:50:00,50.21,50.24,50.2,50.22,26090.0,49.6412,49.6709,49.6313,49.6511,26090.0
2024-10-04 14:55:00,50.22,50.24,50.2,50.23,24127.0,49.6511,49.6709,49.6313,49.661,24127.0
2024-10-04 15:00:00,50.22,50.22,50.16,50.19,27932.0,49.6511,49.6511,49.5918,49.6214,27932.0
2024-10-04 15:05:00,50.2,50.25,50.19,50.23,32051.0,49.6313,49.6808,49.6214,49.661,32051.0
2024-10-04 15:10:00,50.23,50.24,50.19,50.21,29741.0,49.661,49.6709,49.6214,49.6412,29741.0
2024-10-04 15:15:00,50.21,50.27,50.2,50.26,43373.0,49.6412,49.7005,49.6313,49.6907,43373.0
2024-10-04 15:20:00,50.26,50.3,50.24,50.29,44104.0,49.6907,49.7302,49.6709,49.7203,44104.0
2024-10-04 15:25:00,50.29,50.31,50.26,50.26,39007.0,49.7203,49.7401,49.6907,49.6907,39007.0
2024-10-04 15:30:00,50.27,50.35,50.25,50.34,48173.0,49.7005,49.7796,49.6808,49.7697,48173.0
2024-10-04 15:35:00,50.33,50.34,50.29,50.33,55689.0,49.7599,49.7697,49.7203,49.7599,55689.0
2024-10-04 15:40:00,50.33,50.42,50.32,50.41,71330.0,49.7599,49.8488,49.75,49.839,71330.0
2024-10-04 15:45:00,50.41,50.42,50.34,50.36,113040.0,49.839,49.8488,49.7697,49.7895,113040.0
2024-10-04 15:50:00,50.36,50.4,50.33,50.4,166984.0,49.7895,49.8291,49.7599,49.8291,166984.0
2024-10-04 15:55:00,50.4,50.61,50.38,50.54,717389.0,49.8291,50.0367,49.8093,49.9675,717389.0
2024-10-07 09:30:00,50.42,50.43,50.25,50.39,110411.0,49.8488,49.8587,49.6808,49.8192,110411.0
2024-10-07 09:35:00,50.38,50.38,50.04,50.06,115062.0,49.8093,49.8093,49.4731,49.4929,115062.0
2024-10-07 09:40:00,50.06,50.36,50.04,50.36,64222.0,49.4929,49.7895,49.4731,49.7895,64222.0
2024-10-07 09:45:00,50.37,50.64,50.34,50.6,98502.0,49.7994,50.0663,49.7697,50.0268,98502.0
2024-10-07 09:50:00,50.59,50.62,50.44,50.54,71531.0,50.0169,50.0466,49.8686,49.9675,71531.0
2024-10-07 09:55:00,50.55,50.6,50.51,50.57,81551.0,49.9774,50.0268,49.9378,49.9971,81551.0
2024-10-07 10:00:00,50.58,50.71,50.55,50.7,110623.0,50.007,50.1356,49.9774,50.1257,110623.0
2024-10-07 10:05:00,50.69,50.77,50.65,50.72,83369.0,50.1158,50.1949,50.0762,50.1454,83369.0
2024-10-07 10:10:00,50.71,50.95,50.71,50.94,125478.0,50.1356,50.3728,50.1356,50.3629,125478.0
2024-10-07 10:15:00,50.95,50.97,50.82,50.91,124380.0,50.3728,50.3926,50.2443,50.3333,124380.0
2024-10-07 10:20:00,50.91,50.91,50.76,50.82,58908.0,50.3333,50.3333,50.185,50.2443,58908.0
2024-10-07 10:25:00,50.81,50.83,50.71,50.77,58367.0,50.2344,50.2542,50.1356,50.1949,58367.0
2024-10-07 10:30:00,50.76,50.76,50.61,50.68,48369.0,50.185,50.185,50.0367,50.1059,48369.0
2024-10-07 10:35:00,50.68,50.79,50.67,50.72,75603.0,50.1059,50.2146,50.096,50.1454,75603.0
2024-10-07 10:40:00,50.72,50.87,50.69,50.84,51550.0,50.1454,50.2937,50.1158,50.2641,51550.0
2024-10-07 10:45:00,50.84,50.85,50.77,50.79,32316.0,50.2641,50.274,50.1949,50.2146,32316.0
2024-10-07 10:50:00,50.79,50.86,50.78,50.83,59906.0,50.2146,50.2839,50.2048,50.2542,59906.0
2024-10-07 10:55:00,50.83,50.84,50.73,50.73,78548.0,50.2542,50.2641,50.1553,50.1553,78548.0
2024-10-07 11:00:00,50.73,50.74,50.63,50.69,74161.0,50.1553,50.1652,50.0565,50.1158,74161.0
2024-10-07 11:05:00,50.69,50.74,50.65,50.71,81792.0,50.1158,50.1652,50.0762,50.1356,81792.0
2024-10-07 11:10:00,50.71,50.71,50.53,50.6,80224.0,50.1356,50.1356,49.9576,50.0268,80224.0
2024-10-07 11:15:00,50.59,50.69,50.58,50.69,93531.0,50.0169,50.1158,50.007,50.1158,93531.0
2024-10-07 11:20:00,50.69,50.73,50.63,50.66,41686.0,50.1158,50.1553,50.0565,50.0861,41686.0
2024-10-07 11:25:00,50.66,50.76,50.66,50.75,57856.0,50.0861,50.185,50.0861,50.1751,57856.0
2024-10-07 11:30:00,50.75,50.8,50.7,50.79,49575.0,50.1751,50.2245,50.1257,50.2146,49575.0
2024-10-07 11:35:00,50.79,50.8,50.74,50.79,37453.0,50.2146,50.2245,50.1652,50.2146,37453.0
2024-10-07 11:40:00,50.78,50.86,50.77,50.84,34734.0,50.2048,50.2839,50.1949,50.2641,34734.0
2024-10-07 11:45:00,50.84,50.85,50.75,50.79,25337.0,50.2641,50.274,50.1751,50.2146,25337.0
2024-10-07 11:50:00,50.79,50.82,50.76,50.82,41661.0,50.2146,50.2443,50.185,50.2443,41661.0
2024-10-07 11:55:00,50.82,50.87,50.79,50.83,40179.0,50.2443,50.2937,50.2146,50.2542,40179.0
2024-10-07 12:00:00,50.84,50.86,50.77,50.78,64847.0,50.2641,50.2839,50.1949,50.2048,64847.0
2024-10-07 12:05:00,50.78,50.86,50.76,50.85,41350.0,50.2048,50.2839,50.185,50.274,41350.0
2024-10-07 12:10:00,50.85,50.91,50.79,50.91,53696.0,50.274,50.3333,50.2146,50.3333,53696.0
2024-10-07 12:15:00,50.91,50.97,50.87,50.95,65315.0,50.3333,50.3926,50.2937,50.3728,65315.0
2024-10-07 12:20:00,50.96,51.04,50.94,51.03,80223.0,50.3827,50.4618,50.3629,50.4519,80223.0
2024-10-07 12:25:00,51.03,51.06,50.99,51.05,36378.0,50.4519,50.4816,50.4124,50.4717,36378.0
2024-10-07 12:30:00,51.06,51.1,51.0,51.09,90704.0,50.4816,50.5211,50.4223,50.5112,90704.0
2024-10-07 12:35:00,51.09,51.14,51.05,51.12,90842.0,50.5112,50.5607,50.4717,50.5409,90842.0
2024-10-07 12:40:00,51.12,51.12,51.06,51.09,86391.0,50.5409,50.5409,50.4816,50.5112,86391.0
2024-10-07 12:45:00,51.09,51.11,51.07,51.09,68000.0,50.5112,50.531,50.4915,50.5112,68000.0
2024-10-07 12:50:00,51.09,51.1,51.01,51.06,63130.0,50.5112,50.5211,50.4322,50.4816,63130.0
2024-10-07 12:55:00,51.07,51.1,51.0,51.1,70495.0,50.4915,50.5211,50.4223,50.5211,70495.0
2024-10-07 13:00:00,51.1,51.17,51.06,51.16,62211.0,50.5211,50.5903,50.4816,50.5805,62211.0
2024-10-07 13:05:00,51.15,51.18,51.12,51.16,36725.0,50.5706,50.6002,50.5409,50.5805,36725.0
2024-10-07 13:10:00,51.16,51.19,51.15,51.15,105511.0,50.5805,50.6101,50.5706,50.5706,105511.0
2024-10-07 13:15:00,51.16,51.17,51.03,51.04,137881.0,50.5805,50.5903,50.4519,50.4618,137881.0
2024-10-07 13:20:00,51.04,51.11,51.03,51.08,37410.0,50.4618,50.531,50.4519,50.5014,37410.0
2024-10-07 13:25:00,51.09,51.14,51.07,51.11,33921.0,50.5112,50.5607,50.4915,50.531,33921.0
2024-10-07 13:30:00,51.1,51.12,51.06,51.12,35239.0,50.5211,50.5409,50.4816,50.5409,35239.0
2024-10-07 13:35:00,51.13,51.14,51.09,51.1,41717.0,50.5508,50.5607,50.5112,50.5211,41717.0
2024-10-07 13:40:00,51.1,51.14,51.04,51.08,74083.0,50.5211,50.5607,50.4618,50.5014,74083.0
2024-10-07 13:45:00,51.09,51.11,51.0,51.02,44104.0,50.5112,50.531,50.4223,50.442,44104.0
2024-10-07 13:50:00,51.02,51.04,50.97,50.98,50580.0,50.442,50.4618,50.3926,50.4025,50580.0
2024-10-07 13:55:00,50.98,51.04,50.96,51.03,67002.0,50.4025,50.4618,50.3827,50.4519,67002.0
2024-10-07 14:00:00,51.03,51.05,50.88,50.89,49293.0,50.4519,50.4717,50.3036,50.3135,49293.0
2024-10-07 14:05:00,50.89,50.95,50.88,50.95,66474.0,50.3135,50.3728,50.3036,50.3728,66474.0
2024-10-07 14:10:00,50.95,50.95,50.91,50.93,38184.0,50.3728,50.3728,50.3333,50.3531,38184.0
2024-10-07 14:15:00,50.93,50.97,50.91,50.96,53490.0,50.3531,50.3926,50.3333,50.3827,53490.0
2024-10-07 14:20:00,50.97,50.98,50.93,50.93,30615.0,50.3926,50.4025,50.3531,50.3531,30615.0
2024-10-07 14:25:00,50.93,50.96,50.92,50.94,27487.0,50.3531,50.3827,50.3432,50.3629,27487.0
2024-10-07 14:30:00,50.94,50.94,50.71,50.88,117395.0,50.3629,50.3629,50.1356,50.3036,117395.0
2024-10-07 14:35:00,50.87,50.88,50.8,50.81,45873.0,50.2937,50.3036,50.2245,50.2344,45873.0
2024-10-07 14:40:00,50.81,50.87,50.75,50.75,54720.0,50.2344,50.2937,50.1751,50.1751,54720.0
2024-10-07 14:45:00,50.76,50.77,50.58,50.63,97573.0,50.185,50.1949,50.007,50.0565,97573.0
2024-10-07 14:50:00,50.63,50.68,50.57,50.62,41464.0,50.0565,50.1059,49.9971,50.0466,41464.0
2024-10-07 14:55:00,50.64,50.7,50.61,50.63,26418.0,50.0663,50.1257,50.0367,50.0565,26418.0
2024-10-07 15:00:00,50.63,50.71,50.62,50.71,35744.0,50.0565,50.1356,50.0466,50.1356,35744.0
2024-10-07 15:05:00,50.71,50.8,50.69,50.8,36498.0,50.1356,50.2245,50.1158,50.2245,36498.0
2024-10-07 15:10:00,50.8,50.87,50.76,50.85,53449.0,50.2245,50.2937,50.185,50.274,53449.0
2024-10-07 15:15:00,50.85,50.92,50.83,50.92,86636.0,50.274,50.3432,50.2542,50.3432,86636.0
2024-10-07 15:20:00,50.91,50.98,50.91,50.94,102815.0,50.3333,50.4025,50.3333,50.3629,102815.0
2024-10-07 15:25:00,50.94,50.96,50.85,50.88,68039.0,50.3629,50.3827,50.274,50.3036,68039.0
2024-10-07 15:30:00,50.88,50.9,50.79,50.8,69637.0,50.3036,50.3234,50.2146,50.2245,69637.0
2024-10-07 15:35:00,50.8,50.82,50.73,50.77,163081.0,50.2245,50.2443,50.1553,50.1949,163081.0
2024-10-07 15:40:00,50.77,50.77,50.67,50.73,116863.0,50.1949,50.1949,50.096,50.1553,116863.0
2024-10-07 15:45:00,50.72,50.74,50.67,50.68,179539.0,50.1454,50.1652,50.096,50.1059,179539.0
2024-10-07 15:50:00,50.68,50.84,50.67,50.8,355774.0,50.1059,50.2641,50.096,50.2245,355774.0
2024-10-07 15:55:00,50.8,50.81,50.7,50.78,594013.0,50.2245,50.2344,50.1257,50.2048,594013.0
2024-10-08 09:30:00,48.97,48.97,48.49,48.74,620278.0,48.4153,48.4153,47.9407,48.1879,620278.0
2024-10-08 09:35:00,48.75,48.82,48.57,48.57,361368.0,48.1978,48.267,48.0198,48.0198,361368.0
2024-10-08 09:40:00,48.57,48.73,48.46,48.6,351674.0,48.0198,48.178,47.911,48.0495,351674.0
2024-10-08 09:45:00,48.59,48.61,48.3,48.45,237186.0,48.0396,48.0593,47.7529,47.9012,237186.0
2024-10-08 09:50:00,48.45,48.48,48.2,48.38,199253.0,47.9012,47.9308,47.654,47.8319,199253.0
2024-10-08 09:55:00,48.37,48.49,48.25,48.48,217875.0,47.8221,47.9407,47.7034,47.9308,217875.0
2024-10-08 10:00:00,48.48,48.77,48.48,48.76,300268.0,47.9308,48.2175,47.9308,48.2076,300268.0
2024-10-08 10:05:00,48.76,48.8,48.62,48.66,236064.0,48.2076,48.2472,48.0692,48.1088,236064.0
2024-10-08 10:10:00,48.66,48.66,48.51,48.51,234842.0,48.1088,48.1088,47.9605,47.9605,234842.0
2024-10-08 10:15:00,48.51,48.61,48.46,48.57,236798.0,47.9605,48.0593,47.911,48.0198,236798.0
2024-10-08 10:20:00,48.57,48.65,48.42,48.49,159844.0,48.0198,48.0989,47.8715,47.9407,159844.0
2024-10-08 10:25:00,48.51,48.61,48.37,48.37,153792.0,47.9605,48.0593,47.8221,47.8221,153792.0
2024-10-08 10:30:00,48.37,48.39,48.25,48.27,118279.0,47.8221,47.8418,47.7034,47.7232,118279.0
2024-10-08 10:35:00,48.28,48.4,48.25,48.36,102094.0,47.7331,47.8517,47.7034,47.8122,102094.0
2024-10-08 10:40:00,48.36,48.56,48.34,48.52,134590.0,47.8122,48.0099,47.7924,47.9704,134590.0
2024-10-08 10:45:00,48.54,48.56,48.43,48.49,66423.0,47.9901,48.0099,47.8814,47.9407,66423.0
2024-10-08 10:50:00,48.47,48.5,48.41,48.43,87134.0,47.9209,47.9506,47.8616,47.8814,87134.0
2024-10-08 10:55:00,48.43,48.45,48.35,48.37,85488.0,47.8814,47.9012,47.8023,47.8221,85488.0
2024-10-08 11:00:00,48.37,48.39,48.28,48.34,89082.0,47.8221,47.8418,47.7331,47.7924,89082.0
2024-10-08 11:05:00,48.35,48.35,48.26,48.29,72194.0,47.8023,47.8023,47.7133,47.743,72194.0
2024-10-08 11:10:00,48.29,48.32,48.23,48.28,138806.0,47.743,47.7726,47.6836,47.7331,138806.0
2024-10-08 11:15:00,48.28,48.3,48.24,48.25,66906.0,47.7331,47.7529,47.6935,47.7034,66906.0
2024-10-08 11:20:00,48.25,48.28,48.18,48.18,78187.0,47.7034,47.7331,47.6342,47.6342,78187.0
2024-10-08 11:25:00,48.18,48.19,48.13,48.16,81782.0,47.6342,47.6441,47.5848,47.6144,81782.0
2024-10-08 11:30:00,48.16,48.21,48.09,48.17,97726.0,47.6144,47.6639,47.5452,47.6243,97726.0
2024-10-08 11:35:00,48.17,48.23,48.13,48.22,84945.0,47.6243,47.6836,47.5848,47.6738,84945.0
2024-10-08 11:40:00,48.22,48.23,48.13,48.18,71430.0,47.6738,47.6836,47.5848,47.6342,71430.0
2024-10-08 11:45:00,48.17,48.18,48.04,48.07,143668.0,47.6243,47.6342,47.4958,47.5255,143668.0
2024-10-08 11:50:00,48.08,48.18,48.07,48.16,57627.0,47.5353,47.6342,47.5255,47.6144,57627.0
2024-10-08 11:55:00,48.18,48.29,48.17,48.29,77508.0,47.6342,47.743,47.6243,47.743,77508.0
2024-10-08 12:00:00,48.29,48.33,48.23,48.27,73081.0,47.743,47.7825,47.6836,47.7232,73081.0
2024-10-08 12:05:00,48.27,48.28,48.2,48.28,108561.0,47.7232,47.7331,47.654,47.7331,108561.0
2024-10-08 12:10:00,48.28,48.3,48.22,48.25,62500.0,47.7331,47.7529,47.6738,47.7034,62500.0
2024-10-08 12:15:00,48.26,48.29,48.22,48.26,69350.0,47.7133,47.743,47.6738,47.7133,69350.0
2024-10-08 12:20:00,48.26,48.26,48.19,48.19,41772.0,47.7133,47.7133,47.6441,47.6441,41772.0
2024-10-08 12:25:00,48.2,48.25,48.18,48.23,51507.0,47.654,47.7034,47.6342,47.6836,51507.0
2024-10-08 12:30:00,48.23,48.23,48.17,48.19,97659.0,47.6836,47.6836,47.6243,47.6441,97659.0
2024-10-08 12:35:00,48.19,48.22,48.13,48.2,66661.0,47.6441,47.6738,47.5848,47.654,66661.0
2024-10-08 12:40:00,48.21,48.23,48.19,48.21,61791.0,47.6639,47.6836,47.6441,47.6639,61791.0
2024-10-08 12:45:00,48.21,48.23,48.13,48.14,66770.0,47.6639,47.6836,47.5848,47.5947,66770.0
2024-10-08 12:50:00,48.14,48.21,48.14,48.14,59719.0,47.5947,47.6639,47.5947,47.5947,59719.0
2024-10-08 12:55:00,48.15,48.19,48.11,48.18,70556.0,47.6046,47.6441,47.565,47.6342,70556.0
2024-10-08 13:00:00,48.18,48.18,48.11,48.13,38077.0,47.6342,47.6342,47.565,47.5848,38077.0
2024-10-08 13:05:00,48.13,48.2,48.09,48.18,76522.0,47.5848,47.654,47.5452,47.6342,76522.0
2024-10-08 13:10:00,48.19,48.24,48.15,48.15,45821.0,47.6441,47.6935,47.6046,47.6046,45821.0
2024-10-08 13:15:00,48.16,48.21,48.13,48.18,52267.0,47.6144,47.6639,47.5848,47.6342,52267.0
2024-10-08 13:20:00,48.18,48.2,48.16,48.2,38528.0,47.6342,47.654,47.6144,47.654,38528.0
2024-10-08 13:25:00,48.19,48.24,48.18,48.23,42937.0,47.6441,47.6935,47.6342,47.6836,42937.0
2024-10-08 13:30:00,48.22,48.27,48.2,48.26,45344.0,47.6738,47.7232,47.654,47.7133,45344.0
2024-10-08 13:35:00,48.26,48.29,48.24,48.24,42968.0,47.7133,47.743,47.6935,47.6935,42968.0
2024-10-08 13:40:00,48.24,48.28,48.19,48.26,60885.0,47.6935,47.7331,47.6441,47.7133,60885.0
2024-10-08 13:45:00,48.26,48.28,48.23,48.23,33503.0,47.7133,47.7331,47.6836,47.6836,33503.0
2024-10-08 13:50:00,48.23,48.28,48.18,48.26,85806.0,47.6836,47.7331,47.6342,47.7133,85806.0
2024-10-08 13:55:00,48.25,48.31,48.21,48.24,66372.0,47.7034,47.7627,47.6639,47.6935,66372.0
2024-10-08 14:00:00,48.25,48.31,48.21,48.3,56590.0,47.7034,47.7627,47.6639,47.7529,56590.0
2024-10-08 14:05:00,48.31,48.34,48.27,48.34,49824.0,47.7627,47.7924,47.7232,47.7924,49824.0
2024-10-08 14:10:00,48.34,48.35,48.3,48.33,38555.0,47.7924,47.8023,47.7529,47.7825,38555.0
2024-10-08 14:15:00,48.33,48.38,48.32,48.36,78271.0,47.7825,47.8319,47.7726,47.8122,78271.0
2024-10-08 14:20:00,48.36,48.4,48.33,48.35,76713.0,47.8122,47.8517,47.7825,47.8023,76713.0
2024-10-08 14:25:00,48.36,48.42,48.34,48.42,68859.0,47.8122,47.8715,47.7924,47.8715,68859.0
2024-10-08 14:30:00,48.42,48.44,48.38,48.44,36069.0,47.8715,47.8913,47.8319,47.8913,36069.0
2024-10-08 14:35:00,48.44,48.44,48.36,48.41,53483.0,47.8913,47.8913,47.8122,47.8616,53483.0
2024-10-08 14:40:00,48.41,48.42,48.33,48.33,82901.0,47.8616,47.8715,47.7825,47.7825,82901.0
2024-10-08 14:45:00,48.33,48.41,48.32,48.41,54473.0,47.7825,47.8616,47.7726,47.8616,54473.0
2024-10-08 14:50:00,48.41,48.42,48.37,48.38,46657.0,47.8616,47.8715,47.8221,47.8319,46657.0
2024-10-08 14:55:00,48.38,48.42,48.37,48.41,55357.0,47.8319,47.8715,47.8221,47.8616,55357.0
2024-10-08 15:00:00,48.41,48.41,48.33,48.35,64716.0,47.8616,47.8616,47.7825,47.8023,64716.0
2024-10-08 15:05:00,48.36,48.37,48.32,48.35,52931.0,47.8122,47.8221,47.7726,47.8023,52931.0
2024-10-08 15:10:00,48.34,48.42,48.32,48.42,54810.0,47.7924,47.8715,47.7726,47.8715,54810.0
2024-10-08 15:15:00,48.41,48.42,48.38,48.4,60616.0,47.8616,47.8715,47.8319,47.8517,60616.0
2024-10-08 15:20:00,48.39,48.46,48.39,48.45,107142.0,47.8418,47.911,47.8418,47.9012,107142.0
2024-10-08 15:25:00,48.45,48.47,48.41,48.46,120148.0,47.9012,47.9209,47.8616,47.911,120148.0
2024-10-08 15:30:00,48.45,48.51,48.41,48.48,119625.0,47.9012,47.9605,47.8616,47.9308,119625.0
2024-10-08 15:35:00,48.48,48.62,48.48,48.53,149661.0,47.9308,48.0692,47.9308,47.9802,149661.0
2024-10-08 15:40:00,48.54,48.55,48.46,48.47,120717.0,47.9901,48.0,47.911,47.9209,120717.0
2024-10-08 15:45:00,48.47,48.59,48.46,48.59,166314.0,47.9209,48.0396,47.911,48.0396,166314.0
2024-10-08 15:50:00,48.58,48.61,48.54,48.58,252613.0,48.0297,48.0593,47.9901,48.0297,252613.0
2024-10-08 15:55:00,48.58,48.63,48.56,48.6,864196.0,48.0297,48.0791,48.0099,48.0495,864196.0
2024-10-09 09:30:00,48.02,48.02,47.87,47.98,18227.0,47.476,47.476,47.3277,47.4365,18227.0
2024-10-09 09:35:00,47.96,48.08,47.71,48.07,336798.0,47.4167,47.5353,47.1695,47.5255,336798.0
2024-10-09 09:40:00,48.05,48.34,48.03,48.34,91883.0,47.5057,47.7924,47.4859,47.7924,91883.0
2024-10-09 09:45:00,48.33,48.42,48.32,48.32,84170.0,47.7825,47.8715,47.7726,47.7726,84170.0
2024-10-09 09:50:00,48.32,48.39,48.24,48.38,102194.0,47.7726,47.8418,47.6935,47.8319,102194.0
2024-10-09 09:55:00,48.39,48.39,48.18,48.26,112973.0,47.8418,47.8418,47.6342,47.7133,112973.0
2024-10-09 10:00:00,48.25,48.44,48.25,48.3,98429.0,47.7034,47.8913,47.7034,47.7529,98429.0
2024-10-09 10:05:00,48.3,48.36,48.22,48.32,80280.0,47.7529,47.8122,47.6738,47.7726,80280.0
2024-10-09 10:10:00,48.33,48.4,48.25,48.28,54518.0,47.7825,47.8517,47.7034,47.7331,54518.0
2024-10-09 10:15:00,48.27,48.35,48.22,48.27,27759.0,47.7232,47.8023,47.6738,47.7232,27759.0
2024-10-09 10:20:00,48.27,48.31,48.21,48.28,50428.0,47.7232,47.7627,47.6639,47.7331,50428.0
2024-10-09 10:25:00,48.29,48.35,48.26,48.32,49529.0,47.743,47.8023,47.7133,47.7726,49529.0
2024-10-09 10:30:00,48.32,48.38,48.23,48.27,39013.0,47.7726,47.8319,47.6836,47.7232,39013.0
2024-10-09 10:35:00,48.28,48.33,48.2,48.31,57961.0,47.7331,47.7825,47.654,47.7627,57961.0
2024-10-09 10:40:00,48.31,48.33,48.28,48.3,38457.0,47.7627,47.7825,47.7331,47.7529,38457.0
2024-10-09 10:45:00,48.3,48.32,48.25,48.31,60795.0,47.7529,47.7726,47.7034,47.7627,60795.0
2024-10-09 10:50:00,48.3,48.39,48.3,48.38,64042.0,47.7529,47.8418,47.7529,47.8319,64042.0
2024-10-09 10:55:00,48.37,48.53,48.37,48.5,93634.0,47.8221,47.9802,47.8221,47.9506,93634.0
2024-10-09 11:00:00,48.5,48.64,48.49,48.64,92476.0,47.9506,48.089,47.9407,48.089,92476.0
2024-10-09 11:05:00,48.64,48.9,48.63,48.88,255370.0,48.089,48.3461,48.0791,48.3263,255370.0
2024-10-09 11:10:00,48.89,48.89,48.76,48.86,147909.0,48.3362,48.3362,48.2076,48.3065,147909.0
2024-10-09 11:15:00,48.86,48.91,48.82,48.9,82832.0,48.3065,48.3559,48.267,48.3461,82832.0
2024-10-09 11:20:00,48.9,48.96,48.88,48.94,58525.0,48.3461,48.4054,48.3263,48.3856,58525.0
2024-10-09 11:25:00,48.95,48.95,48.85,48.86,29172.0,48.3955,48.3955,48.2966,48.3065,29172.0
2024-10-09 11:30:00,48.85,48.86,48.78,48.85,66059.0,48.2966,48.3065,48.2274,48.2966,66059.0
2024-10-09 11:35:00,48.85,48.93,48.78,48.82,64057.0,48.2966,48.3757,48.2274,48.267,64057.0
2024-10-09 11:40:00,48.81,48.85,48.78,48.8,39891.0,48.2571,48.2966,48.2274,48.2472,39891.0
2024-10-09 11:45:00,48.8,48.88,48.78,48.85,24302.0,48.2472,48.3263,48.2274,48.2966,24302.0
2024-10-09 11:50:00,48.84,48.85,48.73,48.76,22043.0,48.2867,48.2966,48.178,48.2076,22043.0
2024-10-09 11:55:00,48.75,48.79,48.73,48.77,45328.0,48.1978,48.2373,48.178,48.2175,45328.0
2024-10-09 12:00:00,48.78,48.8,48.72,48.77,24203.0,48.2274,48.2472,48.1681,48.2175,24203.0
2024-10-09 12:05:00,48.77,48.88,48.75,48.83,51671.0,48.2175,48.3263,48.1978,48.2768,51671.0
2024-10-09 12:10:00,48.84,48.88,48.81,48.83,47712.0,48.2867,48.3263,48.2571,48.2768,47712.0
2024-10-09 12:15:00,48.81,48.83,48.77,48.78,24389.0,48.2571,48.2768,48.2175,48.2274,24389.0
2024-10-09 12:20:00,48.76,48.81,48.75,48.78,40280.0,48.2076,48.2571,48.1978,48.2274,40280.0
2024-10-09 12:25:00,48.79,48.87,48.79,48.83,75538.0,48.2373,48.3164,48.2373,48.2768,75538.0
2024-10-09 12:30:00,48.82,48.83,48.74,48.75,28804.0,48.267,48.2768,48.1879,48.1978,28804.0
2024-10-09 12:35:00,48.75,48.75,48.71,48.73,11322.0,48.1978,48.1978,48.1582,48.178,11322.0
2024-10-09 12:40:00,48.73,48.78,48.71,48.78,24639.0,48.178,48.2274,48.1582,48.2274,24639.0
2024-10-09 12:45:00,48.78,48.81,48.76,48.77,26357.0,48.2274,48.2571,48.2076,48.2175,26357.0
2024-10-09 12:50:00,48.78,48.81,48.69,48.72,31187.0,48.2274,48.2571,48.1384,48.1681,31187.0
2024-10-09 12:55:00,48.72,48.75,48.68,48.73,24319.0,48.1681,48.1978,48.1285,48.178,24319.0
2024-10-09 13:00:00,48.73,48.76,48.7,48.73,25704.0,48.178,48.2076,48.1483,48.178,25704.0
2024-10-09 13:05:00,48.73,48.77,48.72,48.77,14099.0,48.178,48.2175,48.1681,48.2175,14099.0
2024-10-09 13:10:00,48.76,48.78,48.74,48.76,13527.0,48.2076,48.2274,48.1879,48.2076,13527.0
2024-10-09 13:15:00,48.76,48.82,48.75,48.81,28080.0,48.2076,48.267,48.1978,48.2571,28080.0
2024-10-09 13:20:00,48.81,48.85,48.81,48.83,29877.0,48.2571,48.2966,48.2571,48.2768,29877.0
2024-10-09 13:25:00,48.83,48.83,48.75,48.77,17992.0,48.2768,48.2768,48.1978,48.2175,17992.0
2024-10-09 13:30:00,48.77,48.83,48.76,48.8,32421.0,48.2175,48.2768,48.2076,48.2472,32421.0
2024-10-09 13:35:00,48.8,48.82,48.78,48.8,21930.0,48.2472,48.267,48.2274,48.2472,21930.0
2024-10-09 13:40:00,48.8,48.83,48.79,48.82,16349.0,48.2472,48.2768,48.2373,48.267,16349.0
2024-10-09 13:45:00,48.82,48.83,48.79,48.81,22163.0,48.267,48.2768,48.2373,48.2571,22163.0
2024-10-09 13:50:00,48.81,48.84,48.74,48.83,43653.0,48.2571,48.2867,48.1879,48.2768,43653.0
2024-10-09 13:55:00,48.83,48.85,48.81,48.84,27218.0,48.2768,48.2966,48.2571,48.2867,27218.0
2024-10-09 14:00:00,48.83,48.86,48.79,48.83,21325.0,48.2768,48.3065,48.2373,48.2768,21325.0
2024-10-09 14:05:00,48.83,48.91,48.83,48.88,29856.0,48.2768,48.3559,48.2768,48.3263,29856.0
2024-10-09 14:10:00,48.87,48.91,48.85,48.89,20879.0,48.3164,48.3559,48.2966,48.3362,20879.0
2024-10-09 14:15:00,48.89,48.9,48.79,48.81,22306.0,48.3362,48.3461,48.2373,48.2571,22306.0
2024-10-09 14:20:00,48.81,48.81,48.74,48.78,31769.0,48.2571,48.2571,48.1879,48.2274,31769.0
2024-10-09 14:25:00,48.79,48.85,48.77,48.85,54736.0,48.2373,48.2966,48.2175,48.2966,54736.0
2024-10-09 14:30:00,48.84,48.86,48.78,48.79,49025.0,48.2867,48.3065,48.2274,48.2373,49025.0
2024-10-09 14:35:00,48.79,48.82,48.77,48.81,22035.0,48.2373,48.267,48.2175,48.2571,22035.0
2024-10-09 14:40:00,48.79,48.81,48.76,48.76,17382.0,48.2373,48.2571,48.2076,48.2076,17382.0
2024-10-09 14:45:00,48.76,48.8,48.76,48.76,35798.0,48.2076,48.2472,48.2076,48.2076,35798.0
2024-10-09 14:50:00,48.77,48.79,48.73,48.73,38123.0,48.2175,48.2373,48.178,48.178,38123.0
2024-10-09 14:55:00,48.73,48.76,48.72,48.73,26041.0,48.178,48.2076,48.1681,48.178,26041.0
2024-10-09 15:00:00,48.72,48.75,48.69,48.73,31918.0,48.1681,48.1978,48.1384,48.178,31918.0
2024-10-09 15:05:00,48.73,48.77,48.72,48.75,32068.0,48.178,48.2175,48.1681,48.1978,32068.0
2024-10-09 15:10:00,48.75,48.76,48.73,48.76,22367.0,48.1978,48.2076,48.178,48.2076,22367.0
2024-10-09 15:15:00,48.76,48.78,48.73,48.78,33911.0,48.2076,48.2274,48.178,48.2274,33911.0
2024-10-09 15:20:00,48.78,48.8,48.75,48.76,32668.0,48.2274,48.2472,48.1978,48.2076,32668.0
2024-10-09 15:25:00,48.77,48.81,48.75,48.8,33640.0,48.2175,48.2571,48.1978,48.2472,33640.0
2024-10-09 15:30:00,48.8,48.84,48.76,48.82,57794.0,48.2472,48.2867,48.2076,48.267,57794.0
2024-10-09 15:35:00,48.83,48.85,48.82,48.83,33824.0,48.2768,48.2966,48.267,48.2768,33824.0
2024-10-09 15:40:00,48.83,48.85,48.8,48.8,60236.0,48.2768,48.2966,48.2472,48.2472,60236.0
2024-10-09 15:45:00,48.8,48.81,48.72,48.8,87087.0,48.2472,48.2571,48.1681,48.2472,87087.0
2024-10-09 15:50:00,48.8,48.88,48.78,48.88,140690.0,48.2472,48.3263,48.2274,48.3263,140690.0
2024-10-09 15:55:00,48.88,48.93,48.84,48.87,445647.0,48.3263,48.3757,48.2867,48.3164,445647.0
2024-10-10 09:30:00,48.91,48.92,48.72,48.74,14935.0,48.3559,48.3658,48.1681,48.1879,14935.0
2024-10-10 09:35:00,48.73,48.8,48.58,48.65,145255.0,48.178,48.2472,48.0297,48.0989,145255.0
2024-10-10 09:40:00,48.66,48.75,48.55,48.59,54112.0,48.1088,48.1978,48.0,48.0396,54112.0
2024-10-10 09:45:00,48.59,48.66,48.54,48.59,32978.0,48.0396,48.1088,47.9901,48.0396,32978.0
2024-10-10 09:50:00,48.59,48.92,48.51,48.87,99493.0,48.0396,48.3658,47.9605,48.3164,99493.0
2024-10-10 09:55:00,48.88,49.03,48.87,48.97,87429.0,48.3263,48.4746,48.3164,48.4153,87429.0
2024-10-10 10:00:00,48.99,49.28,48.97,49.13,117815.0,48.435,48.7218,48.4153,48.5735,117815.0
2024-10-10 10:05:00,49.13,49.24,49.07,49.17,70524.0,48.5735,48.6822,48.5141,48.613,70524.0
2024-10-10 10:10:00,49.16,49.37,49.15,49.37,95567.0,48.6031,48.8107,48.5932,48.8107,95567.0
2024-10-10 10:15:00,49.36,49.46,49.29,49.33,64703.0,48.8008,48.8997,48.7316,48.7712,64703.0
2024-10-10 10:20:00,49.33,49.39,49.3,49.35,54822.0,48.7712,48.8305,48.7415,48.791,54822.0
2024-10-10 10:25:00,49.34,49.37,49.28,49.34,32700.0,48.7811,48.8107,48.7218,48.7811,32700.0
2024-10-10 10:30:00,49.34,49.39,49.31,49.36,66497.0,48.7811,48.8305,48.7514,48.8008,66497.0
2024-10-10 10:35:00,49.37,49.38,49.26,49.34,22053.0,48.8107,48.8206,48.702,48.7811,22053.0
2024-10-10 10:40:00,49.34,49.44,49.29,49.38,52054.0,48.7811,48.8799,48.7316,48.8206,52054.0
2024-10-10 10:45:00,49.37,49.4,49.32,49.36,25678.0,48.8107,48.8404,48.7613,48.8008,25678.0
2024-10-10 10:50:00,49.35,49.38,49.3,49.3,35547.0,48.791,48.8206,48.7415,48.7415,35547.0
2024-10-10 10:55:00,49.29,49.42,49.29,49.37,73017.0,48.7316,48.8602,48.7316,48.8107,73017.0
2024-10-10 11:00:00,49.38,49.41,49.29,49.33,33843.0,48.8206,48.8503,48.7316,48.7712,33843.0
2024-10-10 11:05:00,49.34,49.43,49.32,49.43,34977.0,48.7811,48.8701,48.7613,48.8701,34977.0
2024-10-10 11:10:00,49.43,49.61,49.42,49.57,197579.0,48.8701,49.048,48.8602,49.0085,197579.0
2024-10-10 11:15:00,49.57,49.59,49.48,49.55,54193.0,49.0085,49.0282,48.9195,48.9887,54193.0
2024-10-10 11:20:00,49.53,49.55,49.43,49.54,85031.0,48.9689,48.9887,48.8701,48.9788,85031.0
2024-10-10 11:25:00,49.53,49.62,49.52,49.52,212862.0,48.9689,49.0579,48.959,48.959,212862.0
2024-10-10 11:30:00,49.51,49.57,49.42,49.54,77937.0,48.9491,49.0085,48.8602,48.9788,77937.0
2024-10-10 11:35:00,49.53,49.67,49.51,49.66,46792.0,48.9689,49.1073,48.9491,49.0974,46792.0
2024-10-10 11:40:00,49.66,49.68,49.59,49.61,91458.0,49.0974,49.1172,49.0282,49.048,91458.0
2024-10-10 11:45:00,49.61,49.71,49.61,49.67,39048.0,49.048,49.1469,49.048,49.1073,39048.0
2024-10-10 11:50:00,49.67,49.75,49.67,49.74,62442.0,49.1073,49.1864,49.1073,49.1765,62442.0
2024-10-10 11:55:00,49.74,49.78,49.73,49.73,33065.0,49.1765,49.2161,49.1667,49.1667,33065.0
2024-10-10 12:00:00,49.73,49.83,49.73,49.82,83414.0,49.1667,49.2655,49.1667,49.2556,83414.0
2024-10-10 12:05:00,49.82,49.83,49.74,49.76,41079.0,49.2556,49.2655,49.1765,49.1963,41079.0
2024-10-10 12:10:00,49.76,49.8,49.73,49.74,63453.0,49.1963,49.2359,49.1667,49.1765,63453.0
2024-10-10 12:15:00,49.74,49.75,49.68,49.73,51047.0,49.1765,49.1864,49.1172,49.1667,51047.0
2024-10-10 12:20:00,49.73,49.74,49.62,49.63,30839.0,49.1667,49.1765,49.0579,49.0678,30839.0
2024-10-10 12:25:00,49.63,49.67,49.56,49.65,65571.0,49.0678,49.1073,48.9986,49.0876,65571.0
2024-10-10 12:30:00,49.66,49.66,49.59,49.64,30478.0,49.0974,49.0974,49.0282,49.0777,30478.0
2024-10-10 12:35:00,49.64,49.67,49.61,49.63,22626.0,49.0777,49.1073,49.048,49.0678,22626.0
2024-10-10 12:40:00,49.64,49.66,49.52,49.53,71497.0,49.0777,49.0974,48.959,48.9689,71497.0
2024-10-10 12:45:00,49.53,49.53,49.43,49.46,32710.0,48.9689,48.9689,48.8701,48.8997,32710.0
2024-10-10 12:50:00,49.47,49.52,49.46,49.48,25658.0,48.9096,48.959,48.8997,48.9195,25658.0
2024-10-10 12:55:00,49.48,49.51,49.44,49.47,29865.0,48.9195,48.9491,48.8799,48.9096,29865.0
2024-10-10 13:00:00,49.47,49.5,49.44,49.44,22148.0,48.9096,48.9393,48.8799,48.8799,22148.0
2024-10-10 13:05:00,49.44,49.47,49.34,49.38,85008.0,48.8799,48.9096,48.7811,48.8206,85008.0
2024-10-10 13:10:00,49.38,49.43,49.37,49.38,36117.0,48.8206,48.8701,48.8107,48.8206,36117.0
2024-10-10 13:15:00,49.39,49.47,49.37,49.45,72381.0,48.8305,48.9096,48.8107,48.8898,72381.0
2024-10-10 13:20:00,49.45,49.5,49.45,49.47,44538.0,48.8898,48.9393,48.8898,48.9096,44538.0
2024-10-10 13:25:00,49.46,49.51,49.46,49.5,30581.0,48.8997,48.9491,48.8997,48.9393,30581.0
2024-10-10 13:30:00,49.5,49.56,49.5,49.54,46113.0,48.9393,48.9986,48.9393,48.9788,46113.0
2024-10-10 13:35:00,49.53,49.56,49.52,49.55,24538.0,48.9689,48.9986,48.959,48.9887,24538.0
2024-10-10 13:40:00,49.55,49.57,49.53,49.56,30791.0,48.9887,49.0085,48.9689,48.9986,30791.0
2024-10-10 13:45:00,49.57,49.58,49.48,49.51,33331.0,49.0085,49.0184,48.9195,48.9491,33331.0
2024-10-10 13:50:00,49.51,49.53,49.43,49.53,50029.0,48.9491,48.9689,48.8701,48.9689,50029.0
2024-10-10 13:55:00,49.53,49.63,49.53,49.62,21144.0,48.9689,49.0678,48.9689,49.0579,21144.0
2024-10-10 14:00:00,49.61,49.62,49.57,49.57,26642.0,49.048,49.0579,49.0085,49.0085,26642.0
2024-10-10 14:05:00,49.57,49.58,49.55,49.56,26453.0,49.0085,49.0184,48.9887,48.9986,26453.0
2024-10-10 14:10:00,49.57,49.57,49.48,49.5,27184.0,49.0085,49.0085,48.9195,48.9393,27184.0
2024-10-10 14:15:00,49.5,49.55,49.46,49.54,19232.0,48.9393,48.9887,48.8997,48.9788,19232.0
2024-10-10 14:20:00,49.54,49.55,49.5,49.55,31529.0,48.9788,48.9887,48.9393,48.9887,31529.0
2024-10-10 14:25:00,49.54,49.57,49.51,49.55,28697.0,48.9788,49.0085,48.9491,48.9887,28697.0
2024-10-10 14:30:00,49.55,49.59,49.5,49.5,35000.0,48.9887,49.0282,48.9393,48.9393,35000.0
2024-10-10 14:35:00,49.5,49.51,49.46,49.51,30856.0,48.9393,48.9491,48.8997,48.9491,30856.0
2024-10-10 14:40:00,49.51,49.52,49.44,49.47,28774.0,48.9491,48.959,48.8799,48.9096,28774.0
2024-10-10 14:45:00,49.46,49.5,49.46,49.49,19171.0,48.8997,48.9393,48.8997,48.9294,19171.0
2024-10-10 14:50:00,49.48,49.49,49.44,49.47,21687.0,48.9195,48.9294,48.8799,48.9096,21687.0
2024-10-10 14:55:00,49.47,49.49,49.45,49.48,29350.0,48.9096,48.9294,48.8898,48.9195,29350.0
2024-10-10 15:00:00,49.48,49.51,49.47,49.48,27364.0,48.9195,48.9491,48.9096,48.9195,27364.0
2024-10-10 15:05:00,49.48,49.49,49.46,49.48,27648.0,48.9195,48.9294,48.8997,48.9195,27648.0
2024-10-10 15:10:00,49.48,49.51,49.47,49.5,28174.0,48.9195,48.9491,48.9096,48.9393,28174.0
2024-10-10 15:15:00,49.5,49.52,49.48,49.5,31323.0,48.9393,48.959,48.9195,48.9393,31323.0
2024-10-10 15:20:00,49.5,49.55,49.49,49.55,41319.0,48.9393,48.9887,48.9294,48.9887,41319.0
2024-10-10 15:25:00,49.55,49.55,49.41,49.45,90613.0,48.9887,48.9887,48.8503,48.8898,90613.0
2024-10-10 15:30:00,49.45,49.52,49.44,49.5,58091.0,48.8898,48.959,48.8799,48.9393,58091.0
2024-10-10 15:35:00,49.5,49.53,49.46,49.48,96263.0,48.9393,48.9689,48.8997,48.9195,96263.0
2024-10-10 15:40:00,49.48,49.53,49.47,49.48,60257.0,48.9195,48.9689,48.9096,48.9195,60257.0
2024-10-10 15:45:00,49.48,49.5,49.46,49.49,107123.0,48.9195,48.9393,48.8997,48.9294,107123.0
2024-10-10 15:50:00,49.49,49.59,49.49,49.57,212625.0,48.9294,49.0282,48.9294,49.0085,212625.0
2024-10-10 15:55:00,49.56,49.6,49.51,49.55,392579.0,48.9986,49.0381,48.9491,48.9887,392579.0
2024-10-11 09:30:00,49.47,49.8,49.37,49.76,118101.0,48.9096,49.2359,48.8107,49.1963,118101.0
2024-10-11 09:35:00,49.75,49.76,49.59,49.74,55409.0,49.1864,49.1963,49.0282,49.1765,55409.0
2024-10-11 09:40:00,49.75,49.82,49.69,49.82,77826.0,49.1864,49.2556,49.1271,49.2556,77826.0
2024-10-11 09:45:00,49.81,49.82,49.62,49.73,76834.0,49.2457,49.2556,49.0579,49.1667,76834.0
2024-10-11 09:50:00,49.73,49.89,49.72,49.84,84178.0,49.1667,49.3248,49.1568,49.2754,84178.0
2024-10-11 09:55:00,49.84,49.85,49.69,49.74,127969.0,49.2754,49.2853,49.1271,49.1765,127969.0
2024-10-11 10:00:00,49.74,49.83,49.68,49.82,50502.0,49.1765,49.2655,49.1172,49.2556,50502.0
2024-10-11 10:05:00,49.82,49.9,49.78,49.9,68926.0,49.2556,49.3347,49.2161,49.3347,68926.0
2024-10-11 10:10:00,49.89,49.94,49.87,49.94,59848.0,49.3248,49.3743,49.3051,49.3743,59848.0
2024-10-11 10:15:00,49.94,50.09,49.93,50.04,118231.0,49.3743,49.5226,49.3644,49.4731,118231.0
2024-10-11 10:20:00,50.04,50.09,49.98,50.09,95661.0,49.4731,49.5226,49.4138,49.5226,95661.0
2024-10-11 10:25:00,50.08,50.08,49.99,50.0,54133.0,49.5127,49.5127,49.4237,49.4336,54133.0
2024-10-11 10:30:00,50.0,50.02,49.94,50.0,29060.0,49.4336,49.4534,49.3743,49.4336,29060.0
2024-10-11 10:35:00,50.0,50.01,49.96,49.99,26836.0,49.4336,49.4435,49.394,49.4237,26836.0
2024-10-11 10:40:00,50.0,50.01,49.94,49.98,39017.0,49.4336,49.4435,49.3743,49.4138,39017.0
2024-10-11 10:45:00,49.98,49.98,49.86,49.93,27885.0,49.4138,49.4138,49.2952,49.3644,27885.0
2024-10-11 10:50:00,49.93,49.97,49.87,49.88,36116.0,49.3644,49.4039,49.3051,49.315,36116.0
2024-10-11 10:55:00,49.88,49.97,49.87,49.94,27509.0,49.315,49.4039,49.3051,49.3743,27509.0
2024-10-11 11:00:00,49.94,50.0,49.93,50.0,25923.0,49.3743,49.4336,49.3644,49.4336,25923.0
2024-10-11 11:05:00,50.0,50.14,49.98,50.12,70472.0,49.4336,49.572,49.4138,49.5522,70472.0
2024-10-11 11:10:00,50.12,50.14,50.07,50.14,47160.0,49.5522,49.572,49.5028,49.572,47160.0
2024-10-11 11:15:00,50.13,50.14,50.06,50.09,49166.0,49.5621,49.572,49.4929,49.5226,49166.0
2024-10-11 11:20:00,50.08,50.12,50.06,50.09,25609.0,49.5127,49.5522,49.4929,49.5226,25609.0
2024-10-11 11:25:00,50.09,50.17,50.09,50.12,29136.0,49.5226,49.6017,49.5226,49.5522,29136.0
2024-10-11 11:30:00,50.12,50.12,50.07,50.09,31391.0,49.5522,49.5522,49.5028,49.5226,31391.0
2024-10-11 11:35:00,50.1,50.15,50.07,50.14,33785.0,49.5325,49.5819,49.5028,49.572,33785.0
2024-10-11 11:40:00,50.14,50.18,50.12,50.14,36628.0,49.572,49.6116,49.5522,49.572,36628.0
2024-10-11 11:45:00,50.13,50.15,50.05,50.06,21244.0,49.5621,49.5819,49.483,49.4929,21244.0
2024-10-11 11:50:00,50.08,50.17,50.01,50.02,62605.0,49.5127,49.6017,49.4435,49.4534,62605.0
2024-10-11 11:55:00,50.01,50.09,50.01,50.08,53856.0,49.4435,49.5226,49.4435,49.5127,53856.0
2024-10-11 12:00:00,50.08,50.09,50.05,50.06,60400.0,49.5127,49.5226,49.483,49.4929,60400.0
2024-10-11 12:05:00,50.06,50.06,49.99,50.04,106592.0,49.4929,49.4929,49.4237,49.4731,106592.0
2024-10-11 12:10:00,50.05,50.06,50.01,50.04,23433.0,49.483,49.4929,49.4435,49.4731,23433.0
2024-10-11 12:15:00,50.04,50.08,50.02,50.07,31263.0,49.4731,49.5127,49.4534,49.5028,31263.0
2024-10-11 12:20:00,50.07,50.13,50.07,50.13,32656.0,49.5028,49.5621,49.5028,49.5621,32656.0
2024-10-11 12:25:00,50.12,50.16,50.1,50.12,25584.0,49.5522,49.5918,49.5325,49.5522,25584.0
2024-10-11 12:30:00,50.12,50.15,50.08,50.14,21652.0,49.5522,49.5819,49.5127,49.572,21652.0
2024-10-11 12:35:00,50.13,50.16,50.09,50.11,48381.0,49.5621,49.5918,49.5226,49.5423,48381.0
2024-10-11 12:40:00,50.1,50.14,50.1,50.1,17749.0,49.5325,49.572,49.5325,49.5325,17749.0
2024-10-11 12:45:00,50.11,50.16,50.1,50.16,42794.0,49.5423,49.5918,49.5325,49.5918,42794.0
2024-10-11 12:50:00,50.16,50.18,50.08,50.09,26660.0,49.5918,49.6116,49.5127,49.5226,26660.0
2024-10-11 12:55:00,50.08,50.2,50.08,50.18,55860.0,49.5127,49.6313,49.5127,49.6116,55860.0
2024-10-11 13:00:00,50.18,50.23,50.14,50.19,101051.0,49.6116,49.661,49.572,49.6214,101051.0
2024-10-11 13:05:00,50.19,50.21,50.16,50.19,29020.0,49.6214,49.6412,49.5918,49.6214,29020.0
2024-10-11 13:10:00,50.19,50.19,50.07,50.08,27643.0,49.6214,49.6214,49.5028,49.5127,27643.0
2024-10-11 13:15:00,50.08,50.12,50.08,50.12,20378.0,49.5127,49.5522,49.5127,49.5522,20378.0
2024-10-11 13:20:00,50.12,50.14,50.1,50.12,14228.0,49.5522,49.572,49.5325,49.5522,14228.0
2024-10-11 13:25:00,50.12,50.14,50.11,50.14,10924.0,49.5522,49.572,49.5423,49.572,10924.0
2024-10-11 13:30:00,50.13,50.14,50.1,50.11,17743.0,49.5621,49.572,49.5325,49.5423,17743.0
2024-10-11 13:35:00,50.11,50.16,50.09,50.16,35997.0,49.5423,49.5918,49.5226,49.5918,35997.0
2024-10-11 13:40:00,50.16,50.19,50.15,50.19,16965.0,49.5918,49.6214,49.5819,49.6214,16965.0
2024-10-11 13:45:00,50.19,50.22,50.18,50.22,17551.0,49.6214,49.6511,49.6116,49.6511,17551.0
2024-10-11 13:50:00,50.22,50.28,50.21,50.25,57545.0,49.6511,49.7104,49.6412,49.6808,57545.0
2024-10-11 13:55:00,50.25,50.26,50.2,50.2,25933.0,49.6808,49.6907,49.6313,49.6313,25933.0
2024-10-11 14:00:00,50.21,50.21,50.14,50.15,19209.0,49.6412,49.6412,49.572,49.5819,19209.0
2024-10-11 14:05:00,50.15,50.18,50.13,50.14,18644.0,49.5819,49.6116,49.5621,49.572,18644.0
2024-10-11 14:10:00,50.14,50.14,50.08,50.09,25365.0,49.572,49.572,49.5127,49.5226,25365.0
2024-10-11 14:15:00,50.09,50.1,50.06,50.08,25384.0,49.5226,49.5325,49.4929,49.5127,25384.0
2024-10-11 14:20:00,50.08,50.08,50.05,50.06,26319.0,49.5127,49.5127,49.483,49.4929,26319.0
2024-10-11 14:25:00,50.07,50.08,50.05,50.05,13153.0,49.5028,49.5127,49.483,49.483,13153.0
2024-10-11 14:30:00,50.05,50.06,50.01,50.03,17914.0,49.483,49.4929,49.4435,49.4633,17914.0
2024-10-11 14:35:00,50.03,50.06,50.01,50.03,26059.0,49.4633,49.4929,49.4435,49.4633,26059.0
2024-10-11 14:40:00,50.03,50.05,49.99,50.04,49401.0,49.4633,49.483,49.4237,49.4731,49401.0
2024-10-11 14:45:00,50.04,50.09,50.03,50.07,53821.0,49.4731,49.5226,49.4633,49.5028,53821.0
2024-10-11 14:50:00,50.07,50.09,50.05,50.05,33557.0,49.5028,49.5226,49.483,49.483,33557.0
2024-10-11 14:55:00,50.06,50.1,50.05,50.09,37339.0,49.4929,49.5325,49.483,49.5226,37339.0
2024-10-11 15:00:00,50.09,50.1,50.06,50.07,21936.0,49.5226,49.5325,49.4929,49.5028,21936.0
2024-10-11 15:05:00,50.07,50.1,50.05,50.08,30414.0,49.5028,49.5325,49.483,49.5127,30414.0
2024-10-11 15:10:00,50.09,50.11,50.06,50.1,32394.0,49.5226,49.5423,49.4929,49.5325,32394.0
2024-10-11 15:15:00,50.1,50.14,50.1,50.11,28454.0,49.5325,49.572,49.5325,49.5423,28454.0
2024-10-11 15:20:00,50.11,50.14,50.1,50.1,30551.0,49.5423,49.572,49.5325,49.5325,30551.0
2024-10-11 15:25:00,50.11,50.14,50.09,50.14,33180.0,49.5423,49.572,49.5226,49.572,33180.0
2024-10-11 15:30:00,50.14,50.14,50.05,50.08,70288.0,49.572,49.572,49.483,49.5127,70288.0
2024-10-11 15:35:00,50.08,50.1,50.06,50.09,37938.0,49.5127,49.5325,49.4929,49.5226,37938.0
2024-10-11 15:40:00,50.09,50.1,50.01,50.01,92773.0,49.5226,49.5325,49.4435,49.4435,92773.0
2024-10-11 15:45:00,50.01,50.06,50.0,50.05,94422.0,49.4435,49.4929,49.4336,49.483,94422.0
2024-10-11 15:50:00,50.05,50.11,50.04,50.08,130846.0,49.483,49.5423,49.4731,49.5127,130846.0
2024-10-11 15:55:00,50.08,50.14,50.02,50.04,388198.0,49.5127,49.572,49.4534,49.4731,388198.0
2024-10-14 09:30:00,47.92,48.14,47.56,47.95,1129004.0,47.3772,47.5947,47.0212,47.4068,1129004.0
2024-10-14 09:35:00,47.94,48.27,47.81,47.96,470845.0,47.3969,47.7232,47.2684,47.4167,470845.0
2024-10-14 09:40:00,47.94,48.57,47.93,48.53,689430.0,47.3969,48.0198,47.387,47.9802,689430.0
2024-10-14 09:45:00,48.52,48.86,48.37,48.78,468509.0,47.9704,48.3065,47.8221,48.2274,468509.0
2024-10-14 09:50:00,48.79,48.84,48.6,48.71,268417.0,48.2373,48.2867,48.0495,48.1582,268417.0
2024-10-14 09:55:00,48.7,48.74,48.6,48.62,153309.0,48.1483,48.1879,48.0495,48.0692,153309.0
2024-10-14 10:00:00,48.62,48.88,48.51,48.76,244065.0,48.0692,48.3263,47.9605,48.2076,244065.0
2024-10-14 10:05:00,48.76,48.76,48.57,48.6,162287.0,48.2076,48.2076,48.0198,48.0495,162287.0
2024-10-14 10:10:00,48.59,48.61,48.3,48.43,202799.0,48.0396,48.0593,47.7529,47.8814,202799.0
2024-10-14 10:15:00,48.42,48.43,48.22,48.23,131750.0,47.8715,47.8814,47.6738,47.6836,131750.0
2024-10-14 10:20:00,48.23,48.37,48.17,48.33,180366.0,47.6836,47.8221,47.6243,47.7825,180366.0
2024-10-14 10:25:00,48.33,48.4,48.25,48.32,83795.0,47.7825,47.8517,47.7034,47.7726,83795.0
2024-10-14 10:30:00,48.32,48.44,48.31,48.43,109927.0,47.7726,47.8913,47.7627,47.8814,109927.0
2024-10-14 10:35:00,48.43,48.57,48.42,48.57,90385.0,47.8814,48.0198,47.8715,48.0198,90385.0
2024-10-14 10:40:00,48.57,48.69,48.55,48.66,134353.0,48.0198,48.1384,48.0,48.1088,134353.0
2024-10-14 10:45:00,48.65,48.77,48.61,48.75,66560.0,48.0989,48.2175,48.0593,48.1978,66560.0
2024-10-14 10:50:00,48.75,48.84,48.66,48.84,80392.0,48.1978,48.2867,48.1088,48.2867,80392.0
2024-10-14 10:55:00,48.84,48.92,48.82,48.91,99207.0,48.2867,48.3658,48.267,48.3559,99207.0
2024-10-14 11:00:00,48.91,48.94,48.83,48.88,98030.0,48.3559,48.3856,48.2768,48.3263,98030.0
2024-10-14 11:05:00,48.88,48.93,48.83,48.93,99531.0,48.3263,48.3757,48.2768,48.3757,99531.0
2024-10-14 11:10:00,48.93,49.0,48.84,48.86,100911.0,48.3757,48.4449,48.2867,48.3065,100911.0
2024-10-14 11:15:00,48.87,48.9,48.81,48.86,104956.0,48.3164,48.3461,48.2571,48.3065,104956.0
2024-10-14 11:20:00,48.86,48.86,48.77,48.78,78711.0,48.3065,48.3065,48.2175,48.2274,78711.0
2024-10-14 11:25:00,48.77,48.78,48.65,48.66,123799.0,48.2175,48.2274,48.0989,48.1088,123799.0
2024-10-14 11:30:00,48.66,48.83,48.65,48.79,98287.0,48.1088,48.2768,48.0989,48.2373,98287.0
2024-10-14 11:35:00,48.79,48.93,48.76,48.92,47492.0,48.2373,48.3757,48.2076,48.3658,47492.0
2024-10-14 11:40:00,48.92,48.92,48.84,48.87,45335.0,48.3658,48.3658,48.2867,48.3164,45335.0
2024-10-14 11:45:00,48.87,48.88,48.8,48.86,48593.0,48.3164,48.3263,48.2472,48.3065,48593.0
2024-10-14 11:50:00,48.87,48.9,48.84,48.88,109653.0,48.3164,48.3461,48.2867,48.3263,109653.0
2024-10-14 11:55:00,48.88,48.89,48.85,48.88,52795.0,48.3263,48.3362,48.2966,48.3263,52795.0
2024-10-14 12:00:00,48.88,48.89,48.79,48.8,43568.0,48.3263,48.3362,48.2373,48.2472,43568.0
2024-10-14 12:05:00,48.8,48.81,48.75,48.77,42422.0,48.2472,48.2571,48.1978,48.2175,42422.0
2024-10-14 12:10:00,48.77,48.83,48.76,48.83,32804.0,48.2175,48.2768,48.2076,48.2768,32804.0
2024-10-14 12:15:00,48.83,48.84,48.78,48.79,34846.0,48.2768,48.2867,48.2274,48.2373,34846.0
2024-10-14 12:20:00,48.79,48.8,48.74,48.75,55874.0,48.2373,48.2472,48.1879,48.1978,55874.0
2024-10-14 12:25:00,48.75,48.79,48.73,48.79,79340.0,48.1978,48.2373,48.178,48.2373,79340.0
2024-10-14 12:30:00,48.79,48.82,48.76,48.8,56555.0,48.2373,48.267,48.2076,48.2472,56555.0
2024-10-14 12:35:00,48.81,48.85,48.8,48.84,61981.0,48.2571,48.2966,48.2472,48.2867,61981.0
2024-10-14 12:40:00,48.84,48.88,48.82,48.88,41197.0,48.2867,48.3263,48.267,48.3263,41197.0
2024-10-14 12:45:00,48.88,48.88,48.83,48.84,36616.0,48.3263,48.3263,48.2768,48.2867,36616.0
2024-10-14 12:50:00,48.83,48.85,48.81,48.84,39468.0,48.2768,48.2966,48.2571,48.2867,39468.0
2024-10-14 12:55:00,48.85,48.87,48.82,48.86,45513.0,48.2966,48.3164,48.267,48.3065,45513.0
2024-10-14 13:00:00,48.86,48.89,48.81,48.87,44239.0,48.3065,48.3362,48.2571,48.3164,44239.0
2024-10-14 13:05:00,48.87,48.87,48.81,48.82,40919.0,48.3164,48.3164,48.2571,48.267,40919.0
2024-10-14 13:10:00,48.82,48.86,48.8,48.81,54571.0,48.267,48.3065,48.2472,48.2571,54571.0
2024-10-14 13:15:00,48.8,48.81,48.77,48.78,33151.0,48.2472,48.2571,48.2175,48.2274,33151.0
2024-10-14 13:20:00,48.78,48.79,48.71,48.72,39951.0,48.2274,48.2373,48.1582,48.1681,39951.0
2024-10-14 13:25:00,48.72,48.79,48.71,48.76,58447.0,48.1681,48.2373,48.1582,48.2076,58447.0
2024-10-14 13:30:00,48.75,48.75,48.7,48.71,33239.0,48.1978,48.1978,48.1483,48.1582,33239.0
2024-10-14 13:35:00,48.7,48.75,48.7,48.75,32071.0,48.1483,48.1978,48.1483,48.1978,32071.0
2024-10-14 13:40:00,48.75,48.76,48.72,48.73,22001.0,48.1978,48.2076,48.1681,48.178,22001.0
2024-10-14 13:45:00,48.73,48.75,48.72,48.73,43461.0,48.178,48.1978,48.1681,48.178,43461.0
2024-10-14 13:50:00,48.74,48.74,48.7,48.72,51225.0,48.1879,48.1879,48.1483,48.1681,51225.0
2024-10-14 13:55:00,48.71,48.71,48.65,48.65,54513.0,48.1582,48.1582,48.0989,48.0989,54513.0
2024-10-14 14:00:00,48.66,48.66,48.6,48.62,73107.0,48.1088,48.1088,48.0495,48.0692,73107.0
2024-10-14 14:05:00,48.62,48.69,48.61,48.69,69322.0,48.0692,48.1384,48.0593,48.1384,69322.0
2024-10-14 14:10:00,48.69,48.69,48.62,48.65,68541.0,48.1384,48.1384,48.0692,48.0989,68541.0
2024-10-14 14:15:00,48.65,48.74,48.6,48.73,64719.0,48.0989,48.1879,48.0495,48.178,64719.0
2024-10-14 14:20:00,48.74,48.74,48.63,48.66,48243.0,48.1879,48.1879,48.0791,48.1088,48243.0
2024-10-14 14:25:00,48.66,48.69,48.63,48.65,48200.0,48.1088,48.1384,48.0791,48.0989,48200.0
2024-10-14 14:30:00,48.65,48.69,48.64,48.68,29757.0,48.0989,48.1384,48.089,48.1285,29757.0
2024-10-14 14:35:00,48.68,48.77,48.67,48.75,37068.0,48.1285,48.2175,48.1187,48.1978,37068.0
2024-10-14 14:40:00,48.75,48.79,48.73,48.78,56249.0,48.1978,48.2373,48.178,48.2274,56249.0
2024-10-14 14:45:00,48.78,48.8,48.73,48.73,47157.0,48.2274,48.2472,48.178,48.178,47157.0
2024-10-14 14:50:00,48.73,48.77,48.73,48.74,49735.0,48.178,48.2175,48.178,48.1879,49735.0
2024-10-14 14:55:00,48.73,48.76,48.7,48.72,68839.0,48.178,48.2076,48.1483,48.1681,68839.0
2024-10-14 15:00:00,48.71,48.78,48.69,48.77,44053.0,48.1582,48.2274,48.1384,48.2175,44053.0
2024-10-14 15:05:00,48.77,48.8,48.76,48.77,35264.0,48.2175,48.2472,48.2076,48.2175,35264.0
2024-10-14 15:10:00,48.77,48.8,48.76,48.79,31863.0,48.2175,48.2472,48.2076,48.2373,31863.0
2024-10-14 15:15:00,48.78,48.8,48.73,48.78,55782.0,48.2274,48.2472,48.178,48.2274,55782.0
2024-10-14 15:20:00,48.78,48.79,48.75,48.77,42782.0,48.2274,48.2373,48.1978,48.2175,42782.0
2024-10-14 15:25:00,48.77,48.79,48.75,48.77,55428.0,48.2175,48.2373,48.1978,48.2175,55428.0
2024-10-14 15:30:00,48.77,48.8,48.75,48.8,60307.0,48.2175,48.2472,48.1978,48.2472,60307.0
2024-10-14 15:35:00,48.8,48.84,48.78,48.84,75418.0,48.2472,48.2867,48.2274,48.2867,75418.0
2024-10-14 15:40:00,48.84,48.91,48.83,48.89,119487.0,48.2867,48.3559,48.2768,48.3362,119487.0
2024-10-14 15:45:00,48.88,48.95,48.87,48.95,100321.0,48.3263,48.3955,48.3164,48.3955,100321.0
2024-10-14 15:50:00,48.95,48.97,48.85,48.88,224043.0,48.3955,48.4153,48.2966,48.3263,224043.0
2024-10-14 15:55:00,48.88,48.95,48.85,48.86,551677.0,48.3263,48.3955,48.2966,48.3065,551677.0
2024-10-15 09:30:00,47.98,48.14,47.62,47.83,307625.0,47.587,47.7457,47.2299,47.4382,307625.0
2024-10-15 09:35:00,47.83,47.98,47.77,47.83,78526.0,47.4382,47.587,47.3787,47.4382,78526.0
2024-10-15 09:40:00,47.83,47.99,47.79,47.93,148120.0,47.4382,47.5969,47.3985,47.5374,148120.0
2024-10-15 09:45:00,47.92,47.94,47.74,47.77,127521.0,47.5275,47.5473,47.3489,47.3787,127521.0
2024-10-15 09:50:00,47.77,47.8,47.63,47.64,174307.0,47.3787,47.4084,47.2398,47.2498,174307.0
2024-10-15 09:55:00,47.63,47.73,47.62,47.63,91615.0,47.2398,47.339,47.2299,47.2398,91615.0
2024-10-15 10:00:00,47.64,47.83,47.61,47.8,111753.0,47.2498,47.4382,47.22,47.4084,111753.0
2024-10-15 10:05:00,47.79,47.8,47.7,47.79,141303.0,47.3985,47.4084,47.3093,47.3985,141303.0
2024-10-15 10:10:00,47.8,47.85,47.67,47.67,105227.0,47.4084,47.458,47.2795,47.2795,105227.0
2024-10-15 10:15:00,47.68,47.84,47.64,47.84,77729.0,47.2894,47.4481,47.2498,47.4481,77729.0
2024-10-15 10:20:00,47.84,47.86,47.56,47.58,99878.0,47.4481,47.468,47.1704,47.1903,99878.0
2024-10-15 10:25:00,47.59,47.64,47.47,47.48,101359.0,47.2002,47.2498,47.0812,47.0911,101359.0
2024-10-15 10:30:00,47.48,47.5,47.3,47.34,166318.0,47.0911,47.1109,46.9125,46.9522,166318.0
2024-10-15 10:35:00,47.33,47.38,47.17,47.18,150295.0,46.9423,46.9919,46.7836,46.7935,150295.0
2024-10-15 10:40:00,47.18,47.3,47.09,47.23,233028.0,46.7935,46.9125,46.7043,46.8431,233028.0
2024-10-15 10:45:00,47.23,47.41,47.19,47.38,136361.0,46.8431,47.0216,46.8034,46.9919,136361.0
2024-10-15 10:50:00,47.38,47.53,47.37,47.53,184587.0,46.9919,47.1407,46.982,47.1407,184587.0
2024-10-15 10:55:00,47.53,47.55,47.28,47.3,136920.0,47.1407,47.1605,46.8927,46.9125,136920.0
2024-10-15 11:00:00,47.32,47.43,47.26,47.38,131993.0,46.9324,47.0415,46.8729,46.9919,131993.0
2024-10-15 11:05:00,47.38,47.39,47.28,47.3,79044.0,46.9919,47.0018,46.8927,46.9125,79044.0
2024-10-15 11:10:00,47.29,47.38,47.25,47.34,79496.0,46.9026,46.9919,46.863,46.9522,79496.0
2024-10-15 11:15:00,47.35,47.39,47.28,47.32,125564.0,46.9621,47.0018,46.8927,46.9324,125564.0
2024-10-15 11:20:00,47.31,47.33,47.21,47.25,62422.0,46.9225,46.9423,46.8233,46.863,62422.0
2024-10-15 11:25:00,47.25,47.3,47.22,47.28,60346.0,46.863,46.9125,46.8332,46.8927,60346.0
2024-10-15 11:30:00,47.28,47.36,47.24,47.25,72205.0,46.8927,46.9721,46.853,46.863,72205.0
2024-10-15 11:35:00,47.25,47.25,47.18,47.19,97040.0,46.863,46.863,46.7935,46.8034,97040.0
2024-10-15 11:40:00,47.19,47.25,47.12,47.22,119216.0,46.8034,46.863,46.734,46.8332,119216.0
2024-10-15 11:45:00,47.21,47.22,47.11,47.16,102482.0,46.8233,46.8332,46.7241,46.7737,102482.0
2024-10-15 11:50:00,47.18,47.25,47.16,47.17,81525.0,46.7935,46.863,46.7737,46.7836,81525.0
2024-10-15 11:55:00,47.18,47.21,47.14,47.18,96509.0,46.7935,46.8233,46.7539,46.7935,96509.0
2024-10-15 12:00:00,47.17,47.21,47.14,47.18,81860.0,46.7836,46.8233,46.7539,46.7935,81860.0
2024-10-15 12:05:00,47.18,47.32,47.16,47.3,81292.0,46.7935,46.9324,46.7737,46.9125,81292.0
2024-10-15 12:10:00,47.3,47.35,47.27,47.32,71202.0,46.9125,46.9621,46.8828,46.9324,71202.0
2024-10-15 12:15:00,47.32,47.37,47.3,47.34,57988.0,46.9324,46.982,46.9125,46.9522,57988.0
2024-10-15 12:20:00,47.34,47.34,47.27,47.31,66981.0,46.9522,46.9522,46.8828,46.9225,66981.0
2024-10-15 12:25:00,47.32,47.33,47.23,47.23,56144.0,46.9324,46.9423,46.8431,46.8431,56144.0
2024-10-15 12:30:00,47.23,47.27,47.21,47.25,54384.0,46.8431,46.8828,46.8233,46.863,54384.0
2024-10-15 12:35:00,47.25,47.27,47.2,47.2,47110.0,46.863,46.8828,46.8134,46.8134,47110.0
2024-10-15 12:40:00,47.21,47.24,47.15,47.17,69471.0,46.8233,46.853,46.7638,46.7836,69471.0
2024-10-15 12:45:00,47.16,47.19,47.13,47.15,53347.0,46.7737,46.8034,46.7439,46.7638,53347.0
2024-10-15 12:50:00,47.15,47.17,47.11,47.14,44730.0,46.7638,46.7836,46.7241,46.7539,44730.0
2024-10-15 12:55:00,47.14,47.2,47.12,47.19,57035.0,46.7539,46.8134,46.734,46.8034,57035.0
2024-10-15 13:00:00,47.19,47.21,47.15,47.17,44371.0,46.8034,46.8233,46.7638,46.7836,44371.0
2024-10-15 13:05:00,47.17,47.24,47.15,47.19,109296.0,46.7836,46.853,46.7638,46.8034,109296.0
2024-10-15 13:10:00,47.18,47.22,47.13,47.22,65003.0,46.7935,46.8332,46.7439,46.8332,65003.0
2024-10-15 13:15:00,47.22,47.25,47.19,47.22,47758.0,46.8332,46.863,46.8034,46.8332,47758.0
2024-10-15 13:20:00,47.23,47.31,47.22,47.27,66494.0,46.8431,46.9225,46.8332,46.8828,66494.0
2024-10-15 13:25:00,47.27,47.28,47.21,47.24,55823.0,46.8828,46.8927,46.8233,46.853,55823.0
2024-10-15 13:30:00,47.23,47.26,47.21,47.23,39218.0,46.8431,46.8729,46.8233,46.8431,39218.0
2024-10-15 13:35:00,47.23,47.23,47.19,47.2,34074.0,46.8431,46.8431,46.8034,46.8134,34074.0
2024-10-15 13:40:00,47.19,47.24,47.19,47.22,52842.0,46.8034,46.853,46.8034,46.8332,52842.0
2024-10-15 13:45:00,47.21,47.26,47.2,47.24,36291.0,46.8233,46.8729,46.8134,46.853,36291.0
2024-10-15 13:50:00,47.23,47.24,47.18,47.22,27056.0,46.8431,46.853,46.7935,46.8332,27056.0
2024-10-15 13:55:00,47.23,47.25,47.18,47.23,36051.0,46.8431,46.863,46.7935,46.8431,36051.0
2024-10-15 14:00:00,47.23,47.24,47.19,47.2,32859.0,46.8431,46.853,46.8034,46.8134,32859.0
2024-10-15 14:05:00,47.19,47.19,47.16,47.18,36894.0,46.8034,46.8034,46.7737,46.7935,36894.0
2024-10-15 14:10:00,47.18,47.22,47.17,47.19,29534.0,46.7935,46.8332,46.7836,46.8034,29534.0
2024-10-15 14:15:00,47.2,47.25,47.17,47.23,28604.0,46.8134,46.863,46.7836,46.8431,28604.0
2024-10-15 14:20:00,47.23,47.32,47.22,47.3,47978.0,46.8431,46.9324,46.8332,46.9125,47978.0
2024-10-15 14:25:00,47.3,47.3,47.23,47.25,43077.0,46.9125,46.9125,46.8431,46.863,43077.0
2024-10-15 14:30:00,47.26,47.29,47.24,47.27,37969.0,46.8729,46.9026,46.853,46.8828,37969.0
2024-10-15 14:35:00,47.27,47.3,47.23,47.3,35341.0,46.8828,46.9125,46.8431,46.9125,35341.0
2024-10-15 14:40:00,47.29,47.32,47.27,47.32,36929.0,46.9026,46.9324,46.8828,46.9324,36929.0
2024-10-15 14:45:00,47.32,47.38,47.3,47.33,56204.0,46.9324,46.9919,46.9125,46.9423,56204.0
2024-10-15 14:50:00,47.33,47.38,47.32,47.37,49921.0,46.9423,46.9919,46.9324,46.982,49921.0
2024-10-15 14:55:00,47.36,47.37,47.32,47.33,71642.0,46.9721,46.982,46.9324,46.9423,71642.0
2024-10-15 15:00:00,47.34,47.37,47.3,47.32,49046.0,46.9522,46.982,46.9125,46.9324,49046.0
2024-10-15 15:05:00,47.33,47.35,47.27,47.29,46437.0,46.9423,46.9621,46.8828,46.9026,46437.0
2024-10-15 15:10:00,47.29,47.36,47.28,47.31,42022.0,46.9026,46.9721,46.8927,46.9225,42022.0
2024-10-15 15:15:00,47.32,47.33,47.25,47.27,47146.0,46.9324,46.9423,46.863,46.8828,47146.0
2024-10-15 15:20:00,47.27,47.31,47.26,47.3,53056.0,46.8828,46.9225,46.8729,46.9125,53056.0
2024-10-15 15:25:00,47.3,47.3,47.23,47.23,68801.0,46.9125,46.9125,46.8431,46.8431,68801.0
2024-10-15 15:30:00,47.23,47.25,47.16,47.18,86970.0,46.8431,46.863,46.7737,46.7935,86970.0
2024-10-15 15:35:00,47.18,47.24,47.16,47.23,90137.0,46.7935,46.853,46.7737,46.8431,90137.0
2024-10-15 15:40:00,47.23,47.27,47.19,47.2,101559.0,46.8431,46.8828,46.8034,46.8134,101559.0
2024-10-15 15:45:00,47.19,47.25,47.14,47.24,147836.0,46.8034,46.863,46.7539,46.853,147836.0
2024-10-15 15:50:00,47.24,47.38,47.23,47.36,304046.0,46.853,46.9919,46.8431,46.9721,304046.0
2024-10-15 15:55:00,47.36,47.36,47.24,47.29,779829.0,46.9721,46.9721,46.853,46.9026,779829.0
2024-10-16 09:30:00,47.81,47.91,47.75,47.89,36822.0,47.4184,47.5175,47.3589,47.4977,36822.0
2024-10-16 09:35:00,47.89,47.94,47.67,47.87,248123.0,47.4977,47.5473,47.2795,47.4779,248123.0
2024-10-16 09:40:00,47.86,47.87,47.65,47.75,100002.0,47.468,47.4779,47.2597,47.3589,100002.0
2024-10-16 09:45:00,47.76,47.8,47.52,47.55,85746.0,47.3688,47.4084,47.1307,47.1605,85746.0
2024-10-16 09:50:00,47.55,47.55,47.33,47.48,74766.0,47.1605,47.1605,46.9423,47.0911,74766.0
2024-10-16 09:55:00,47.48,47.55,47.43,47.52,80429.0,47.0911,47.1605,47.0415,47.1307,80429.0
2024-10-16 10:00:00,47.52,47.61,47.46,47.57,168770.0,47.1307,47.22,47.0712,47.1803,168770.0
2024-10-16 10:05:00,47.56,47.65,47.46,47.64,84421.0,47.1704,47.2597,47.0712,47.2498,84421.0
2024-10-16 10:10:00,47.63,47.82,47.6,47.82,118443.0,47.2398,47.4283,47.2101,47.4283,118443.0
2024-10-16 10:15:00,47.82,47.97,47.81,47.91,219194.0,47.4283,47.5771,47.4184,47.5175,219194.0
2024-10-16 10:20:00,47.9,47.91,47.8,47.88,204957.0,47.5076,47.5175,47.4084,47.4878,204957.0
2024-10-16 10:25:00,47.87,48.07,47.85,47.86,123518.0,47.4779,47.6762,47.458,47.468,123518.0
2024-10-16 10:30:00,47.86,47.88,47.67,47.7,137124.0,47.468,47.4878,47.2795,47.3093,137124.0
2024-10-16 10:35:00,47.69,47.72,47.58,47.58,35070.0,47.2994,47.3291,47.1903,47.1903,35070.0
2024-10-16 10:40:00,47.58,47.61,47.51,47.59,44318.0,47.1903,47.22,47.1208,47.2002,44318.0
2024-10-16 10:45:00,47.59,47.74,47.58,47.65,42562.0,47.2002,47.3489,47.1903,47.2597,42562.0
2024-10-16 10:50:00,47.64,47.78,47.64,47.74,53403.0,47.2498,47.3886,47.2498,47.3489,53403.0
2024-10-16 10:55:00,47.73,47.8,47.71,47.79,33843.0,47.339,47.4084,47.3192,47.3985,33843.0
2024-10-16 11:00:00,47.79,47.79,47.63,47.64,77024.0,47.3985,47.3985,47.2398,47.2498,77024.0
2024-10-16 11:05:00,47.64,47.68,47.55,47.68,67705.0,47.2498,47.2894,47.1605,47.2894,67705.0
2024-10-16 11:10:00,47.68,47.78,47.66,47.78,67027.0,47.2894,47.3886,47.2696,47.3886,67027.0
2024-10-16 11:15:00,47.78,47.78,47.71,47.73,43932.0,47.3886,47.3886,47.3192,47.339,43932.0
2024-10-16 11:20:00,47.73,47.83,47.7,47.79,39503.0,47.339,47.4382,47.3093,47.3985,39503.0
2024-10-16 11:25:00,47.79,47.84,47.76,47.82,48023.0,47.3985,47.4481,47.3688,47.4283,48023.0
2024-10-16 11:30:00,47.82,47.83,47.76,47.8,35916.0,47.4283,47.4382,47.3688,47.4084,35916.0
2024-10-16 11:35:00,47.8,47.92,47.78,47.91,107160.0,47.4084,47.5275,47.3886,47.5175,107160.0
2024-10-16 11:40:00,47.9,47.97,47.79,47.82,72425.0,47.5076,47.5771,47.3985,47.4283,72425.0
2024-10-16 11:45:00,47.81,47.81,47.67,47.74,73053.0,47.4184,47.4184,47.2795,47.3489,73053.0
2024-10-16 11:50:00,47.75,47.8,47.73,47.76,35634.0,47.3589,47.4084,47.339,47.3688,35634.0
2024-10-16 11:55:00,47.76,47.81,47.76,47.79,31798.0,47.3688,47.4184,47.3688,47.3985,31798.0
2024-10-16 12:00:00,47.79,47.8,47.75,47.78,29965.0,47.3985,47.4084,47.3589,47.3886,29965.0
2024-10-16 12:05:00,47.78,47.79,47.75,47.78,35004.0,47.3886,47.3985,47.3589,47.3886,35004.0
2024-10-16 12:10:00,47.77,47.77,47.7,47.75,38216.0,47.3787,47.3787,47.3093,47.3589,38216.0
2024-10-16 12:15:00,47.74,47.76,47.69,47.75,43691.0,47.3489,47.3688,47.2994,47.3589,43691.0
2024-10-16 12:20:00,47.75,47.78,47.69,47.7,82313.0,47.3589,47.3886,47.2994,47.3093,82313.0
2024-10-16 12:25:00,47.71,47.74,47.69,47.73,32184.0,47.3192,47.3489,47.2994,47.339,32184.0
2024-10-16 12:30:00,47.73,47.74,47.69,47.74,18848.0,47.339,47.3489,47.2994,47.3489,18848.0
2024-10-16 12:35:00,47.73,47.75,47.69,47.7,47698.0,47.339,47.3589,47.2994,47.3093,47698.0
2024-10-16 12:40:00,47.71,47.77,47.68,47.75,45690.0,47.3192,47.3787,47.2894,47.3589,45690.0
2024-10-16 12:45:00,47.74,47.76,47.73,47.73,16841.0,47.3489,47.3688,47.339,47.339,16841.0
2024-10-16 12:50:00,47.73,47.79,47.72,47.77,31862.0,47.339,47.3985,47.3291,47.3787,31862.0
2024-10-16 12:55:00,47.77,47.86,47.75,47.85,93249.0,47.3787,47.468,47.3589,47.458,93249.0
2024-10-16 13:00:00,47.86,47.89,47.82,47.88,31728.0,47.468,47.4977,47.4283,47.4878,31728.0
2024-10-16 13:05:00,47.87,47.91,47.86,47.89,27459.0,47.4779,47.5175,47.468,47.4977,27459.0
2024-10-16 13:10:00,47.89,47.95,47.88,47.93,43120.0,47.4977,47.5572,47.4878,47.5374,43120.0
2024-10-16 13:15:00,47.94,47.94,47.89,47.91,25428.0,47.5473,47.5473,47.4977,47.5175,25428.0
2024-10-16 13:20:00,47.91,47.93,47.84,47.88,49410.0,47.5175,47.5374,47.4481,47.4878,49410.0
2024-10-16 13:25:00,47.88,47.92,47.87,47.89,21501.0,47.4878,47.5275,47.4779,47.4977,21501.0
2024-10-16 13:30:00,47.89,47.9,47.87,47.9,35066.0,47.4977,47.5076,47.4779,47.5076,35066.0
2024-10-16 13:35:00,47.9,47.92,47.87,47.91,38301.0,47.5076,47.5275,47.4779,47.5175,38301.0
2024-10-16 13:40:00,47.92,47.93,47.87,47.92,29871.0,47.5275,47.5374,47.4779,47.5275,29871.0
2024-10-16 13:45:00,47.91,47.92,47.87,47.87,17294.0,47.5175,47.5275,47.4779,47.4779,17294.0
2024-10-16 13:50:00,47.88,47.92,47.87,47.91,21421.0,47.4878,47.5275,47.4779,47.5175,21421.0
2024-10-16 13:55:00,47.91,47.97,47.9,47.97,46293.0,47.5175,47.5771,47.5076,47.5771,46293.0
2024-10-16 14:00:00,47.96,48.0,47.92,47.93,57579.0,47.5671,47.6068,47.5275,47.5374,57579.0
2024-10-16 14:05:00,47.92,47.97,47.92,47.96,22213.0,47.5275,47.5771,47.5275,47.5671,22213.0
2024-10-16 14:10:00,47.96,47.98,47.93,47.97,36957.0,47.5671,47.587,47.5374,47.5771,36957.0
2024-10-16 14:15:00,47.96,47.99,47.94,47.94,23635.0,47.5671,47.5969,47.5473,47.5473,23635.0
2024-10-16 14:20:00,47.94,47.94,47.84,47.85,90722.0,47.5473,47.5473,47.4481,47.458,90722.0
2024-10-16 14:25:00,47.85,47.9,47.84,47.9,37104.0,47.458,47.5076,47.4481,47.5076,37104.0
2024-10-16 14:30:00,47.89,47.92,47.87,47.88,21860.0,47.4977,47.5275,47.4779,47.4878,21860.0
2024-10-16 14:35:00,47.89,47.91,47.86,47.87,35217.0,47.4977,47.5175,47.468,47.4779,35217.0
2024-10-16 14:40:00,47.86,47.89,47.85,47.89,27418.0,47.468,47.4977,47.458,47.4977,27418.0
2024-10-16 14:45:00,47.88,47.9,47.87,47.89,25133.0,47.4878,47.5076,47.4779,47.4977,25133.0
2024-10-16 14:50:00,47.88,47.91,47.87,47.9,31249.0,47.4878,47.5175,47.4779,47.5076,31249.0
2024-10-16 14:55:00,47.9,47.94,47.89,47.91,33386.0,47.5076,47.5473,47.4977,47.5175,33386.0
2024-10-16 15:00:00,47.91,47.92,47.89,47.91,48348.0,47.5175,47.5275,47.4977,47.5175,48348.0
2024-10-16 15:05:00,47.92,47.98,47.91,47.95,64624.0,47.5275,47.587,47.5175,47.5572,64624.0
2024-10-16 15:10:00,47.96,48.0,47.94,47.97,51956.0,47.5671,47.6068,47.5473,47.5771,51956.0
2024-10-16 15:15:00,47.97,48.0,47.96,47.96,38814.0,47.5771,47.6068,47.5671,47.5671,38814.0
2024-10-16 15:20:00,47.96,48.02,47.93,48.01,56144.0,47.5671,47.6266,47.5374,47.6167,56144.0
2024-10-16 15:25:00,48.01,48.02,47.97,47.98,48539.0,47.6167,47.6266,47.5771,47.587,48539.0
2024-10-16 15:30:00,47.97,47.97,47.91,47.97,42562.0,47.5771,47.5771,47.5175,47.5771,42562.0
2024-10-16 15:35:00,47.96,48.02,47.96,47.98,62275.0,47.5671,47.6266,47.5671,47.587,62275.0
2024-10-16 15:40:00,47.98,47.99,47.9,47.95,68671.0,47.587,47.5969,47.5076,47.5572,68671.0
2024-10-16 15:45:00,47.95,47.95,47.87,47.91,104587.0,47.5572,47.5572,47.4779,47.5175,104587.0
2024-10-16 15:50:00,47.91,47.95,47.89,47.94,175808.0,47.5175,47.5572,47.4977,47.5473,175808.0
2024-10-16 15:55:00,47.95,47.99,47.92,47.97,426498.0,47.5572,47.5969,47.5275,47.5771,426498.0
2024-10-17 09:30:00,48.26,48.35,47.81,47.83,306700.0,47.8647,47.9539,47.4184,47.4382,306700.0
2024-10-17 09:35:00,47.82,47.88,47.62,47.79,151074.0,47.4283,47.4878,47.2299,47.3985,151074.0
2024-10-17 09:40:00,47.79,47.99,47.77,47.99,98895.0,47.3985,47.5969,47.3787,47.5969,98895.0
2024-10-17 09:45:00,48.0,48.26,47.99,48.2,169579.0,47.6068,47.8647,47.5969,47.8052,169579.0
2024-10-17 09:50:00,48.2,48.4,48.17,48.29,178418.0,47.8052,48.0035,47.7754,47.8944,178418.0
2024-10-17 09:55:00,48.31,48.31,48.08,48.09,88479.0,47.9143,47.9143,47.6862,47.6961,88479.0
2024-10-17 10:00:00,48.09,48.15,47.99,48.07,82144.0,47.6961,47.7556,47.5969,47.6762,82144.0
2024-10-17 10:05:00,48.08,48.23,48.04,48.21,93890.0,47.6862,47.8349,47.6465,47.8151,93890.0
2024-10-17 10:10:00,48.21,48.27,48.18,48.18,108885.0,47.8151,47.8746,47.7853,47.7853,108885.0
2024-10-17 10:15:00,48.17,48.22,48.01,48.1,56184.0,47.7754,47.825,47.6167,47.706,56184.0
2024-10-17 10:20:00,48.1,48.13,48.01,48.08,75232.0,47.706,47.7357,47.6167,47.6862,75232.0
2024-10-17 10:25:00,48.08,48.08,47.92,47.96,42253.0,47.6862,47.6862,47.5275,47.5671,42253.0
2024-10-17 10:30:00,47.95,48.01,47.91,47.97,59599.0,47.5572,47.6167,47.5175,47.5771,59599.0
2024-10-17 10:35:00,47.97,48.04,47.91,48.04,85112.0,47.5771,47.6465,47.5175,47.6465,85112.0
2024-10-17 10:40:00,48.04,48.1,47.92,47.95,53474.0,47.6465,47.706,47.5275,47.5572,53474.0
2024-10-17 10:45:00,47.96,48.1,47.95,47.98,65748.0,47.5671,47.706,47.5572,47.587,65748.0
2024-10-17 10:50:00,47.98,48.06,47.96,48.03,63505.0,47.587,47.6663,47.5671,47.6366,63505.0
2024-10-17 10:55:00,48.03,48.04,47.95,48.0,79625.0,47.6366,47.6465,47.5572,47.6068,79625.0
2024-10-17 11:00:00,48.01,48.02,47.86,47.91,46261.0,47.6167,47.6266,47.468,47.5175,46261.0
2024-10-17 11:05:00,47.91,47.98,47.86,47.91,21869.0,47.5175,47.587,47.468,47.5175,21869.0
2024-10-17 11:10:00,47.91,47.96,47.85,47.92,50199.0,47.5175,47.5671,47.458,47.5275,50199.0
2024-10-17 11:15:00,47.91,47.99,47.84,47.84,30566.0,47.5175,47.5969,47.4481,47.4481,30566.0
2024-10-17 11:20:00,47.84,47.84,47.74,47.82,80742.0,47.4481,47.4481,47.3489,47.4283,80742.0
2024-10-17 11:25:00,47.82,47.95,47.81,47.92,163419.0,47.4283,47.5572,47.4184,47.5275,163419.0
2024-10-17 11:30:00,47.91,47.94,47.88,47.92,38579.0,47.5175,47.5473,47.4878,47.5275,38579.0
2024-10-17 11:35:00,47.93,47.94,47.9,47.91,36309.0,47.5374,47.5473,47.5076,47.5175,36309.0
2024-10-17 11:40:00,47.91,47.95,47.81,47.82,93536.0,47.5175,47.5572,47.4184,47.4283,93536.0
2024-10-17 11:45:00,47.82,47.89,47.82,47.89,47029.0,47.4283,47.4977,47.4283,47.4977,47029.0
2024-10-17 11:50:00,47.88,47.91,47.84,47.86,15060.0,47.4878,47.5175,47.4481,47.468,15060.0
2024-10-17 11:55:00,47.85,47.95,47.84,47.94,39876.0,47.458,47.5572,47.4481,47.5473,39876.0
2024-10-17 12:00:00,47.94,47.94,47.79,47.83,39394.0,47.5473,47.5473,47.3985,47.4382,39394.0
2024-10-17 12:05:00,47.85,47.86,47.81,47.83,15126.0,47.458,47.468,47.4184,47.4382,15126.0
2024-10-17 12:10:00,47.84,47.85,47.79,47.82,19347.0,47.4481,47.458,47.3985,47.4283,19347.0
2024-10-17 12:15:00,47.81,47.87,47.8,47.84,18321.0,47.4184,47.4779,47.4084,47.4481,18321.0
2024-10-17 12:20:00,47.84,47.9,47.83,47.88,21409.0,47.4481,47.5076,47.4382,47.4878,21409.0
2024-10-17 12:25:00,47.88,47.88,47.83,47.87,23334.0,47.4878,47.4878,47.4382,47.4779,23334.0
2024-10-17 12:30:00,47.87,47.87,47.79,47.85,19652.0,47.4779,47.4779,47.3985,47.458,19652.0
2024-10-17 12:35:00,47.84,47.95,47.84,47.94,18850.0,47.4481,47.5572,47.4481,47.5473,18850.0
2024-10-17 12:40:00,47.94,47.98,47.92,47.97,27305.0,47.5473,47.587,47.5275,47.5771,27305.0
2024-10-17 12:45:00,47.96,48.01,47.96,48.0,38152.0,47.5671,47.6167,47.5671,47.6068,38152.0
2024-10-17 12:50:00,47.99,48.06,47.99,48.04,33395.0,47.5969,47.6663,47.5969,47.6465,33395.0
2024-10-17 12:55:00,48.04,48.05,48.01,48.04,14310.0,47.6465,47.6564,47.6167,47.6465,14310.0
2024-10-17 13:00:00,48.05,48.06,48.01,48.05,30874.0,47.6564,47.6663,47.6167,47.6564,30874.0
2024-10-17 13:05:00,48.05,48.05,47.97,48.01,20359.0,47.6564,47.6564,47.5771,47.6167,20359.0
2024-10-17 13:10:00,48.02,48.02,47.97,47.98,18151.0,47.6266,47.6266,47.5771,47.587,18151.0
2024-10-17 13:15:00,47.99,48.0,47.95,47.97,18845.0,47.5969,47.6068,47.5572,47.5771,18845.0
2024-10-17 13:20:00,47.97,47.98,47.93,47.94,15904.0,47.5771,47.587,47.5374,47.5473,15904.0
2024-10-17 13:25:00,47.93,47.94,47.91,47.93,35912.0,47.5374,47.5473,47.5175,47.5374,35912.0
2024-10-17 13:30:00,47.93,47.94,47.9,47.92,26285.0,47.5374,47.5473,47.5076,47.5275,26285.0
2024-10-17 13:35:00,47.91,47.95,47.89,47.92,24806.0,47.5175,47.5572,47.4977,47.5275,24806.0
2024-10-17 13:40:00,47.92,47.97,47.91,47.97,18849.0,47.5275,47.5771,47.5175,47.5771,18849.0
2024-10-17 13:45:00,47.97,47.99,47.93,47.93,36190.0,47.5771,47.5969,47.5374,47.5374,36190.0
2024-10-17 13:50:00,47.93,47.94,47.9,47.93,23039.0,47.5374,47.5473,47.5076,47.5374,23039.0
2024-10-17 13:55:00,47.94,47.94,47.88,47.89,57307.0,47.5473,47.5473,47.4878,47.4977,57307.0
2024-10-17 14:00:00,47.9,47.9,47.8,47.82,63415.0,47.5076,47.5076,47.4084,47.4283,63415.0
2024-10-17 14:05:00,47.81,47.84,47.77,47.78,61646.0,47.4184,47.4481,47.3787,47.3886,61646.0
2024-10-17 14:10:00,47.78,47.79,47.72,47.79,59281.0,47.3886,47.3985,47.3291,47.3985,59281.0
2024-10-17 14:15:00,47.78,47.79,47.75,47.76,30087.0,47.3886,47.3985,47.3589,47.3688,30087.0
2024-10-17 14:20:00,47.77,47.78,47.74,47.76,41589.0,47.3787,47.3886,47.3489,47.3688,41589.0
2024-10-17 14:25:00,47.77,47.78,47.74,47.75,34688.0,47.3787,47.3886,47.3489,47.3589,34688.0
2024-10-17 14:30:00,47.75,47.81,47.74,47.8,41341.0,47.3589,47.4184,47.3489,47.4084,41341.0
2024-10-17 14:35:00,47.8,47.84,47.72,47.77,76842.0,47.4084,47.4481,47.3291,47.3787,76842.0
2024-10-17 14:40:00,47.76,47.8,47.73,47.73,46325.0,47.3688,47.4084,47.339,47.339,46325.0
2024-10-17 14:45:00,47.74,47.82,47.73,47.79,59244.0,47.3489,47.4283,47.339,47.3985,59244.0
2024-10-17 14:50:00,47.79,47.81,47.76,47.77,19490.0,47.3985,47.4184,47.3688,47.3787,19490.0
2024-10-17 14:55:00,47.76,47.79,47.75,47.79,21400.0,47.3688,47.3985,47.3589,47.3985,21400.0
2024-10-17 15:00:00,47.79,47.79,47.75,47.78,36601.0,47.3985,47.3985,47.3589,47.3886,36601.0
2024-10-17 15:05:00,47.79,47.81,47.77,47.8,22140.0,47.3985,47.4184,47.3787,47.4084,22140.0
2024-10-17 15:10:00,47.8,47.85,47.79,47.84,28675.0,47.4084,47.458,47.3985,47.4481,28675.0
2024-10-17 15:15:00,47.84,47.84,47.8,47.83,31831.0,47.4481,47.4481,47.4084,47.4382,31831.0
2024-10-17 15:20:00,47.84,47.84,47.79,47.8,21802.0,47.4481,47.4481,47.3985,47.4084,21802.0
2024-10-17 15:25:00,47.8,47.82,47.79,47.8,23528.0,47.4084,47.4283,47.3985,47.4084,23528.0
2024-10-17 15:30:00,47.8,47.81,47.72,47.72,41049.0,47.4084,47.4184,47.3291,47.3291,41049.0
2024-10-17 15:35:00,47.73,47.78,47.71,47.74,63095.0,47.339,47.3886,47.3192,47.3489,63095.0
2024-10-17 15:40:00,47.73,47.74,47.7,47.7,74746.0,47.339,47.3489,47.3093,47.3093,74746.0
2024-10-17 15:45:00,47.71,47.74,47.69,47.72,89593.0,47.3192,47.3489,47.2994,47.3291,89593.0
2024-10-17 15:50:00,47.72,47.83,47.72,47.83,148759.0,47.3291,47.4382,47.3291,47.4382,148759.0
2024-10-17 15:55:00,47.82,47.96,47.81,47.96,501284.0,47.4283,47.5671,47.4184,47.5671,501284.0
2024-10-18 09:30:00,48.82,49.1,48.6,48.6,640267.0,48.4201,48.6978,48.2019,48.2019,640267.0
2024-10-18 09:35:00,48.61,48.76,48.51,48.53,71238.0,48.2118,48.3606,48.1126,48.1325,71238.0
2024-10-18 09:40:00,48.54,48.65,48.43,48.64,124129.0,48.1424,48.2515,48.0333,48.2416,124129.0
2024-10-18 09:45:00,48.63,48.66,48.51,48.54,70802.0,48.2317,48.2614,48.1126,48.1424,70802.0
2024-10-18 09:50:00,48.54,48.66,48.44,48.47,53666.0,48.1424,48.2614,48.0432,48.073,53666.0
2024-10-18 09:55:00,48.48,48.56,48.43,48.48,64042.0,48.0829,48.1622,48.0333,48.0829,64042.0
2024-10-18 10:00:00,48.48,48.51,48.38,48.46,49286.0,48.0829,48.1126,47.9837,48.063,49286.0
2024-10-18 10:05:00,48.46,48.47,48.37,48.45,75781.0,48.063,48.073,47.9738,48.0531,75781.0
2024-10-18 10:10:00,48.45,48.46,48.24,48.24,64703.0,48.0531,48.063,47.8448,47.8448,64703.0
2024-10-18 10:15:00,48.23,48.27,48.18,48.26,41319.0,47.8349,47.8746,47.7853,47.8647,41319.0
2024-10-18 10:20:00,48.25,48.36,48.22,48.29,44873.0,47.8548,47.9639,47.825,47.8944,44873.0
2024-10-18 10:25:00,48.29,48.38,48.28,48.37,50823.0,47.8944,47.9837,47.8845,47.9738,50823.0
2024-10-18 10:30:00,48.38,48.43,48.35,48.4,40266.0,47.9837,48.0333,47.9539,48.0035,40266.0
2024-10-18 10:35:00,48.38,48.47,48.36,48.42,50376.0,47.9837,48.073,47.9639,48.0234,50376.0
2024-10-18 10:40:00,48.42,48.53,48.42,48.51,66411.0,48.0234,48.1325,48.0234,48.1126,66411.0
2024-10-18 10:45:00,48.52,48.53,48.41,48.41,60997.0,48.1226,48.1325,48.0135,48.0135,60997.0
2024-10-18 10:50:00,48.41,48.47,48.4,48.41,32462.0,48.0135,48.073,48.0035,48.0135,32462.0
2024-10-18 10:55:00,48.41,48.49,48.36,48.46,36980.0,48.0135,48.0928,47.9639,48.063,36980.0
2024-10-18 11:00:00,48.45,48.46,48.39,48.43,56263.0,48.0531,48.063,47.9936,48.0333,56263.0
2024-10-18 11:05:00,48.44,48.49,48.41,48.49,72174.0,48.0432,48.0928,48.0135,48.0928,72174.0
2024-10-18 11:10:00,48.48,48.56,48.48,48.52,54657.0,48.0829,48.1622,48.0829,48.1226,54657.0
2024-10-18 11:15:00,48.51,48.51,48.42,48.45,52997.0,48.1126,48.1126,48.0234,48.0531,52997.0
2024-10-18 11:20:00,48.46,48.48,48.41,48.45,40222.0,48.063,48.0829,48.0135,48.0531,40222.0
2024-10-18 11:25:00,48.45,48.52,48.43,48.5,69229.0,48.0531,48.1226,48.0333,48.1027,69229.0
2024-10-18 11:30:00,48.49,48.52,48.45,48.46,81457.0,48.0928,48.1226,48.0531,48.063,81457.0
2024-10-18 11:35:00,48.46,48.47,48.39,48.4,42351.0,48.063,48.073,47.9936,48.0035,42351.0
2024-10-18 11:40:00,48.39,48.5,48.39,48.49,43621.0,47.9936,48.1027,47.9936,48.0928,43621.0
2024-10-18 11:45:00,48.49,48.55,48.48,48.53,34769.0,48.0928,48.1523,48.0829,48.1325,34769.0
2024-10-18 11:50:00,48.53,48.53,48.43,48.46,30422.0,48.1325,48.1325,48.0333,48.063,30422.0
2024-10-18 11:55:00,48.45,48.5,48.44,48.47,39403.0,48.0531,48.1027,48.0432,48.073,39403.0
2024-10-18 12:00:00,48.48,48.56,48.47,48.54,55473.0,48.0829,48.1622,48.073,48.1424,55473.0
2024-10-18 12:05:00,48.53,48.59,48.52,48.59,36411.0,48.1325,48.192,48.1226,48.192,36411.0
2024-10-18 12:10:00,48.58,48.65,48.56,48.64,49827.0,48.1821,48.2515,48.1622,48.2416,49827.0
2024-10-18 12:15:00,48.64,48.68,48.61,48.66,40719.0,48.2416,48.2812,48.2118,48.2614,40719.0
2024-10-18 12:20:00,48.66,48.68,48.61,48.66,50983.0,48.2614,48.2812,48.2118,48.2614,50983.0
2024-10-18 12:25:00,48.66,48.69,48.62,48.63,36995.0,48.2614,48.2912,48.2217,48.2317,36995.0
2024-10-18 12:30:00,48.64,48.64,48.57,48.59,17642.0,48.2416,48.2416,48.1721,48.192,17642.0
2024-10-18 12:35:00,48.59,48.61,48.57,48.57,22609.0,48.192,48.2118,48.1721,48.1721,22609.0
2024-10-18 12:40:00,48.58,48.63,48.57,48.59,69257.0,48.1821,48.2317,48.1721,48.192,69257.0
2024-10-18 12:45:00,48.59,48.6,48.57,48.6,59237.0,48.192,48.2019,48.1721,48.2019,59237.0
2024-10-18 12:50:00,48.59,48.6,48.55,48.59,34229.0,48.192,48.2019,48.1523,48.192,34229.0
2024-10-18 12:55:00,48.58,48.6,48.54,48.54,35230.0,48.1821,48.2019,48.1424,48.1424,35230.0
2024-10-18 13:00:00,48.53,48.57,48.53,48.55,24432.0,48.1325,48.1721,48.1325,48.1523,24432.0
2024-10-18 13:05:00,48.55,48.57,48.52,48.57,24856.0,48.1523,48.1721,48.1226,48.1721,24856.0
2024-10-18 13:10:00,48.57,48.61,48.56,48.59,49077.0,48.1721,48.2118,48.1622,48.192,49077.0
2024-10-18 13:15:00,48.61,48.62,48.57,48.58,14433.0,48.2118,48.2217,48.1721,48.1821,14433.0
2024-10-18 13:20:00,48.6,48.61,48.57,48.59,14912.0,48.2019,48.2118,48.1721,48.192,14912.0
2024-10-18 13:25:00,48.59,48.59,48.52,48.53,29528.0,48.192,48.192,48.1226,48.1325,29528.0
2024-10-18 13:30:00,48.53,48.68,48.52,48.66,59751.0,48.1325,48.2812,48.1226,48.2614,59751.0
2024-10-18 13:35:00,48.66,48.68,48.64,48.66,26861.0,48.2614,48.2812,48.2416,48.2614,26861.0
2024-10-18 13:40:00,48.66,48.66,48.59,48.6,54227.0,48.2614,48.2614,48.192,48.2019,54227.0
2024-10-18 13:45:00,48.6,48.63,48.57,48.59,25030.0,48.2019,48.2317,48.1721,48.192,25030.0
2024-10-18 13:50:00,48.58,48.58,48.51,48.52,21989.0,48.1821,48.1821,48.1126,48.1226,21989.0
2024-10-18 13:55:00,48.52,48.56,48.5,48.53,59041.0,48.1226,48.1622,48.1027,48.1325,59041.0
2024-10-18 14:00:00,48.53,48.55,48.49,48.54,23192.0,48.1325,48.1523,48.0928,48.1424,23192.0
2024-10-18 14:05:00,48.54,48.56,48.52,48.54,23434.0,48.1424,48.1622,48.1226,48.1424,23434.0
2024-10-18 14:10:00,48.54,48.56,48.54,48.56,16128.0,48.1424,48.1622,48.1424,48.1622,16128.0
2024-10-18 14:15:00,48.55,48.58,48.54,48.57,64245.0,48.1523,48.1821,48.1424,48.1721,64245.0
2024-10-18 14:20:00,48.56,48.57,48.53,48.57,22178.0,48.1622,48.1721,48.1325,48.1721,22178.0
2024-10-18 14:25:00,48.57,48.59,48.51,48.53,37190.0,48.1721,48.192,48.1126,48.1325,37190.0
2024-10-18 14:30:00,48.54,48.54,48.49,48.49,21373.0,48.1424,48.1424,48.0928,48.0928,21373.0
2024-10-18 14:35:00,48.49,48.5,48.45,48.47,41639.0,48.0928,48.1027,48.0531,48.073,41639.0
2024-10-18 14:40:00,48.47,48.49,48.45,48.46,21524.0,48.073,48.0928,48.0531,48.063,21524.0
2024-10-18 14:45:00,48.45,48.48,48.44,48.45,29271.0,48.0531,48.0829,48.0432,48.0531,29271.0
2024-10-18 14:50:00,48.45,48.47,48.44,48.46,21571.0,48.0531,48.073,48.0432,48.063,21571.0
2024-10-18 14:55:00,48.45,48.47,48.4,48.41,54630.0,48.0531,48.073,48.0035,48.0135,54630.0
2024-10-18 15:00:00,48.41,48.47,48.39,48.44,63495.0,48.0135,48.073,47.9936,48.0432,63495.0
2024-10-18 15:05:00,48.44,48.45,48.39,48.4,68101.0,48.0432,48.0531,47.9936,48.0035,68101.0
2024-10-18 15:10:00,48.4,48.4,48.36,48.39,77885.0,48.0035,48.0035,47.9639,47.9936,77885.0
2024-10-18 15:15:00,48.39,48.42,48.36,48.4,57895.0,47.9936,48.0234,47.9639,48.0035,57895.0
2024-10-18 15:20:00,48.4,48.4,48.37,48.39,48778.0,48.0035,48.0035,47.9738,47.9936,48778.0
2024-10-18 15:25:00,48.39,48.4,48.34,48.34,50146.0,47.9936,48.0035,47.944,47.944,50146.0
2024-10-18 15:30:00,48.34,48.35,48.32,48.34,61207.0,47.944,47.9539,47.9242,47.944,61207.0
2024-10-18 15:35:00,48.34,48.36,48.27,48.27,115051.0,47.944,47.9639,47.8746,47.8746,115051.0
2024-10-18 15:40:00,48.28,48.29,48.23,48.23,78796.0,47.8845,47.8944,47.8349,47.8349,78796.0
2024-10-18 15:45:00,48.23,48.29,48.22,48.24,137827.0,47.8349,47.8944,47.825,47.8448,137827.0
2024-10-18 15:50:00,48.23,48.31,48.22,48.29,226521.0,47.8349,47.9143,47.825,47.8944,226521.0
2024-10-18 15:55:00,48.29,48.32,48.16,48.19,694269.0,47.8944,47.9242,47.7655,47.7953,694269.0
2024-10-21 09:30:00,48.43,48.7,48.22,48.57,279699.0,48.0333,48.3011,47.825,48.1721,279699.0
2024-10-21 09:35:00,48.55,48.7,48.51,48.52,134496.0,48.1523,48.3011,48.1126,48.1226,134496.0
2024-10-21 09:40:00,48.52,48.58,48.4,48.45,329168.0,48.1226,48.1821,48.0035,48.0531,329168.0
2024-10-21 09:45:00,48.45,48.7,48.45,48.47,125312.0,48.0531,48.3011,48.0531,48.073,125312.0
2024-10-21 09:50:00,48.46,48.57,48.44,48.51,97523.0,48.063,48.1721,48.0432,48.1126,97523.0
2024-10-21 09:55:00,48.51,48.57,48.35,48.39,79813.0,48.1126,48.1721,47.9539,47.9936,79813.0
2024-10-21 10:00:00,48.39,48.4,48.2,48.35,98057.0,47.9936,48.0035,47.8052,47.9539,98057.0
2024-10-21 10:05:00,48.36,48.43,48.33,48.34,52873.0,47.9639,48.0333,47.9341,47.944,52873.0
2024-10-21 10:10:00,48.34,48.35,48.08,48.18,89972.0,47.944,47.9539,47.6862,47.7853,89972.0
2024-10-21 10:15:00,48.18,48.28,48.17,48.23,50247.0,47.7853,47.8845,47.7754,47.8349,50247.0
2024-10-21 10:20:00,48.24,48.29,48.11,48.11,107363.0,47.8448,47.8944,47.7159,47.7159,107363.0
2024-10-21 10:25:00,48.11,48.12,48.01,48.01,154973.0,47.7159,47.7258,47.6167,47.6167,154973.0
2024-10-21 10:30:00,48.02,48.11,48.01,48.05,79271.0,47.6266,47.7159,47.6167,47.6564,79271.0
2024-10-21 10:35:00,48.05,48.06,47.93,47.93,72964.0,47.6564,47.6663,47.5374,47.5374,72964.0
2024-10-21 10:40:00,47.94,48.04,47.93,48.04,66678.0,47.5473,47.6465,47.5374,47.6465,66678.0
2024-10-21 10:45:00,48.04,48.04,47.87,47.89,70311.0,47.6465,47.6465,47.4779,47.4977,70311.0
2024-10-21 10:50:00,47.9,47.98,47.89,47.92,87795.0,47.5076,47.587,47.4977,47.5275,87795.0
2024-10-21 10:55:00,47.93,47.93,47.86,47.86,59714.0,47.5374,47.5374,47.468,47.468,59714.0
2024-10-21 11:00:00,47.87,47.94,47.85,47.91,84707.0,47.4779,47.5473,47.458,47.5175,84707.0
2024-10-21 11:05:00,47.91,47.91,47.72,47.79,93509.0,47.5175,47.5175,47.3291,47.3985,93509.0
2024-10-21 11:10:00,47.79,47.86,47.74,47.86,54477.0,47.3985,47.468,47.3489,47.468,54477.0
2024-10-21 11:15:00,47.85,47.86,47.79,47.82,46682.0,47.458,47.468,47.3985,47.4283,46682.0
2024-10-21 11:20:00,47.81,47.82,47.72,47.8,63270.0,47.4184,47.4283,47.3291,47.4084,63270.0
2024-10-21 11:25:00,47.8,47.81,47.77,47.79,45648.0,47.4084,47.4184,47.3787,47.3985,45648.0
2024-10-21 11:30:00,47.78,47.84,47.77,47.83,54146.0,47.3886,47.4481,47.3787,47.4382,54146.0
2024-10-21 11:35:00,47.83,47.83,47.75,47.8,86023.0,47.4382,47.4382,47.3589,47.4084,86023.0
2024-10-21 11:40:00,47.8,47.8,47.67,47.72,92864.0,47.4084,47.4084,47.2795,47.3291,92864.0
2024-10-21 11:45:00,47.72,47.81,47.71,47.78,65333.0,47.3291,47.4184,47.3192,47.3886,65333.0
2024-10-21 11:50:00,47.78,47.84,47.78,47.79,46279.0,47.3886,47.4481,47.3886,47.3985,46279.0
2024-10-21 11:55:00,47.8,47.87,47.77,47.8,67018.0,47.4084,47.4779,47.3787,47.4084,67018.0
2024-10-21 12:00:00,47.8,47.83,47.77,47.79,40091.0,47.4084,47.4382,47.3787,47.3985,40091.0
2024-10-21 12:05:00,47.79,47.83,47.76,47.78,46948.0,47.3985,47.4382,47.3688,47.3886,46948.0
2024-10-21 12:10:00,47.79,47.79,47.71,47.73,22651.0,47.3985,47.3985,47.3192,47.339,22651.0
2024-10-21 12:15:00,47.73,47.77,47.73,47.76,42314.0,47.339,47.3787,47.339,47.3688,42314.0
2024-10-21 12:20:00,47.76,47.78,47.72,47.78,33013.0,47.3688,47.3886,47.3291,47.3886,33013.0
2024-10-21 12:25:00,47.78,47.82,47.76,47.81,52986.0,47.3886,47.4283,47.3688,47.4184,52986.0
2024-10-21 12:30:00,47.82,47.86,47.81,47.86,22779.0,47.4283,47.468,47.4184,47.468,22779.0
2024-10-21 12:35:00,47.86,47.87,47.79,47.82,29343.0,47.468,47.4779,47.3985,47.4283,29343.0
2024-10-21 12:40:00,47.82,47.84,47.79,47.8,45829.0,47.4283,47.4481,47.3985,47.4084,45829.0
2024-10-21 12:45:00,47.8,47.84,47.8,47.83,39370.0,47.4084,47.4481,47.4084,47.4382,39370.0
2024-10-21 12:50:00,47.83,47.86,47.8,47.84,56207.0,47.4382,47.468,47.4084,47.4481,56207.0
2024-10-21 12:55:00,47.84,47.87,47.83,47.86,35328.0,47.4481,47.4779,47.4382,47.468,35328.0
2024-10-21 13:00:00,47.86,47.89,47.84,47.86,27453.0,47.468,47.4977,47.4481,47.468,27453.0
2024-10-21 13:05:00,47.86,47.88,47.84,47.88,29090.0,47.468,47.4878,47.4481,47.4878,29090.0
2024-10-21 13:10:00,47.88,47.9,47.85,47.9,21190.0,47.4878,47.5076,47.458,47.5076,21190.0
2024-10-21 13:15:00,47.9,47.91,47.86,47.87,31991.0,47.5076,47.5175,47.468,47.4779,31991.0
2024-10-21 13:20:00,47.88,47.89,47.84,47.89,27896.0,47.4878,47.4977,47.4481,47.4977,27896.0
2024-10-21 13:25:00,47.89,47.93,47.85,47.89,29179.0,47.4977,47.5374,47.458,47.4977,29179.0
2024-10-21 13:30:00,47.89,47.91,47.88,47.91,21237.0,47.4977,47.5175,47.4878,47.5175,21237.0
2024-10-21 13:35:00,47.91,47.93,47.89,47.91,26177.0,47.5175,47.5374,47.4977,47.5175,26177.0
2024-10-21 13:40:00,47.91,47.91,47.83,47.84,48795.0,47.5175,47.5175,47.4382,47.4481,48795.0
2024-10-21 13:45:00,47.84,47.87,47.82,47.84,52262.0,47.4481,47.4779,47.4283,47.4481,52262.0
2024-10-21 13:50:00,47.84,47.86,47.8,47.83,38802.0,47.4481,47.468,47.4084,47.4382,38802.0
2024-10-21 13:55:00,47.83,47.83,47.8,47.83,47817.0,47.4382,47.4382,47.4084,47.4382,47817.0
2024-10-21 14:00:00,47.83,47.83,47.75,47.77,101905.0,47.4382,47.4382,47.3589,47.3787,101905.0
2024-10-21 14:05:00,47.77,47.77,47.69,47.69,101122.0,47.3787,47.3787,47.2994,47.2994,101122.0
2024-10-21 14:10:00,47.69,47.78,47.68,47.75,91368.0,47.2994,47.3886,47.2894,47.3589,91368.0
2024-10-21 14:15:00,47.76,47.79,47.74,47.78,67212.0,47.3688,47.3985,47.3489,47.3886,67212.0
2024-10-21 14:20:00,47.79,47.81,47.7,47.73,49189.0,47.3985,47.4184,47.3093,47.339,49189.0
2024-10-21 14:25:00,47.73,47.76,47.73,47.73,41047.0,47.339,47.3688,47.339,47.339,41047.0
2024-10-21 14:30:00,47.73,47.75,47.71,47.73,101564.0,47.339,47.3589,47.3192,47.339,101564.0
2024-10-21 14:35:00,47.73,47.83,47.72,47.82,81849.0,47.339,47.4382,47.3291,47.4283,81849.0
2024-10-21 14:40:00,47.82,47.82,47.74,47.76,48591.0,47.4283,47.4283,47.3489,47.3688,48591.0
2024-10-21 14:45:00,47.76,47.78,47.75,47.77,43902.0,47.3688,47.3886,47.3589,47.3787,43902.0
2024-10-21 14:50:00,47.78,47.78,47.75,47.76,38305.0,47.3886,47.3886,47.3589,47.3688,38305.0
2024-10-21 14:55:00,47.76,47.76,47.71,47.73,64856.0,47.3688,47.3688,47.3192,47.339,64856.0
2024-10-21 15:00:00,47.73,47.81,47.73,47.78,55307.0,47.339,47.4184,47.339,47.3886,55307.0
2024-10-21 15:05:00,47.78,47.82,47.77,47.79,34716.0,47.3886,47.4283,47.3787,47.3985,34716.0
2024-10-21 15:10:00,47.8,47.83,47.79,47.83,51523.0,47.4084,47.4382,47.3985,47.4382,51523.0
2024-10-21 15:15:00,47.83,47.9,47.81,47.9,70037.0,47.4382,47.5076,47.4184,47.5076,70037.0
2024-10-21 15:20:00,47.9,47.9,47.85,47.88,79896.0,47.5076,47.5076,47.458,47.4878,79896.0
2024-10-21 15:25:00,47.88,47.88,47.82,47.86,145986.0,47.4878,47.4878,47.4283,47.468,145986.0
2024-10-21 15:30:00,47.86,47.94,47.85,47.92,102993.0,47.468,47.5473,47.458,47.5275,102993.0
2024-10-21 15:35:00,47.93,47.97,47.89,47.9,141772.0,47.5374,47.5771,47.4977,47.5076,141772.0
2024-10-21 15:40:00,47.89,47.97,47.88,47.91,128893.0,47.4977,47.5771,47.4878,47.5175,128893.0
2024-10-21 15:45:00,47.91,47.96,47.9,47.96,114607.0,47.5175,47.5671,47.5076,47.5671,114607.0
2024-10-21 15:50:00,47.96,47.98,47.89,47.9,233460.0,47.5671,47.587,47.4977,47.5076,233460.0
2024-10-21 15:55:00,47.9,47.98,47.89,47.97,826355.0,47.5076,47.587,47.4977,47.5771,826355.0
2024-10-22 09:30:00,50.0,50.12,49.5,49.51,68426.0,49.5904,49.7094,49.0945,49.1044,68426.0
2024-10-22 09:35:00,49.47,49.59,48.81,49.01,568678.0,49.0648,49.1838,48.4102,48.6085,568678.0
2024-10-22 09:40:00,49.02,49.05,48.6,48.82,225443.0,48.6185,48.6482,48.2019,48.4201,225443.0
2024-10-22 09:45:00,48.82,48.83,48.37,48.44,205185.0,48.4201,48.43,47.9738,48.0432,205185.0
2024-10-22 09:50:00,48.46,48.46,48.18,48.36,237218.0,48.063,48.063,47.7853,47.9639,237218.0
2024-10-22 09:55:00,48.36,48.6,48.12,48.44,304675.0,47.9639,48.2019,47.7258,48.0432,304675.0
2024-10-22 10:00:00,48.45,48.68,48.37,48.51,295594.0,48.0531,48.2812,47.9738,48.1126,295594.0
2024-10-22 10:05:00,48.48,48.61,48.31,48.51,206089.0,48.0829,48.2118,47.9143,48.1126,206089.0
2024-10-22 10:10:00,48.49,48.68,48.46,48.53,63704.0,48.0928,48.2812,48.063,48.1325,63704.0
2024-10-22 10:15:00,48.53,48.68,48.39,48.67,374383.0,48.1325,48.2812,47.9936,48.2713,374383.0
2024-10-22 10:20:00,48.67,48.81,48.65,48.78,210014.0,48.2713,48.4102,48.2515,48.3804,210014.0
2024-10-22 10:25:00,48.78,48.83,48.62,48.65,118101.0,48.3804,48.43,48.2217,48.2515,118101.0
2024-10-22 10:30:00,48.65,48.84,48.65,48.81,121714.0,48.2515,48.4399,48.2515,48.4102,121714.0
2024-10-22 10:35:00,48.8,49.01,48.8,48.98,147772.0,48.4003,48.6085,48.4003,48.5788,147772.0
2024-10-22 10:40:00,48.98,49.04,48.86,48.97,236349.0,48.5788,48.6383,48.4598,48.5689,236349.0
2024-10-22 10:45:00,48.97,49.01,48.8,48.82,74213.0,48.5689,48.6085,48.4003,48.4201,74213.0
2024-10-22 10:50:00,48.83,48.88,48.77,48.77,50173.0,48.43,48.4796,48.3705,48.3705,50173.0
2024-10-22 10:55:00,48.77,48.82,48.7,48.76,109422.0,48.3705,48.4201,48.3011,48.3606,109422.0
2024-10-22 11:00:00,48.75,48.78,48.65,48.66,131741.0,48.3507,48.3804,48.2515,48.2614,131741.0
2024-10-22 11:05:00,48.66,48.7,48.48,48.58,162948.0,48.2614,48.3011,48.0829,48.1821,162948.0
2024-10-22 11:10:00,48.58,48.59,48.3,48.31,102104.0,48.1821,48.192,47.9044,47.9143,102104.0
2024-10-22 11:15:00,48.31,48.45,48.31,48.34,58979.0,47.9143,48.0531,47.9143,47.944,58979.0
2024-10-22 11:20:00,48.35,48.37,48.08,48.11,95175.0,47.9539,47.9738,47.6862,47.7159,95175.0
2024-10-22 11:25:00,48.11,48.21,47.97,47.99,111007.0,47.7159,47.8151,47.5771,47.5969,111007.0
2024-10-22 11:30:00,47.99,48.0,47.73,47.78,230340.0,47.5969,47.6068,47.339,47.3886,230340.0
2024-10-22 11:35:00,47.78,47.95,47.77,47.83,80819.0,47.3886,47.5572,47.3787,47.4382,80819.0
2024-10-22 11:40:00,47.82,47.86,47.63,47.72,153643.0,47.4283,47.468,47.2398,47.3291,153643.0
2024-10-22 11:45:00,47.71,47.89,47.68,47.89,67455.0,47.3192,47.4977,47.2894,47.4977,67455.0
2024-10-22 11:50:00,47.9,47.99,47.87,47.96,79988.0,47.5076,47.5969,47.4779,47.5671,79988.0
2024-10-22 11:55:00,47.96,47.99,47.91,47.98,60112.0,47.5671,47.5969,47.5175,47.587,60112.0
2024-10-22 12:00:00,47.98,47.98,47.85,47.9,55891.0,47.587,47.587,47.458,47.5076,55891.0
2024-10-22 12:05:00,47.9,48.05,47.87,48.05,78300.0,47.5076,47.6564,47.4779,47.6564,78300.0
2024-10-22 12:10:00,48.05,48.13,48.03,48.13,77177.0,47.6564,47.7357,47.6366,47.7357,77177.0
2024-10-22 12:15:00,48.12,48.18,48.12,48.13,54604.0,47.7258,47.7853,47.7258,47.7357,54604.0
2024-10-22 12:20:00,48.12,48.15,48.05,48.14,43209.0,47.7258,47.7556,47.6564,47.7457,43209.0
2024-10-22 12:25:00,48.14,48.17,48.11,48.17,38216.0,47.7457,47.7754,47.7159,47.7754,38216.0
2024-10-22 12:30:00,48.18,48.23,48.16,48.2,37090.0,47.7853,47.8349,47.7655,47.8052,37090.0
2024-10-22 12:35:00,48.2,48.38,48.17,48.37,59306.0,47.8052,47.9837,47.7754,47.9738,59306.0
2024-10-22 12:40:00,48.38,48.47,48.36,48.41,62942.0,47.9837,48.073,47.9639,48.0135,62942.0
2024-10-22 12:45:00,48.4,48.64,48.37,48.64,97233.0,48.0035,48.2416,47.9738,48.2416,97233.0
2024-10-22 12:50:00,48.63,48.65,48.49,48.53,74644.0,48.2317,48.2515,48.0928,48.1325,74644.0
2024-10-22 12:55:00,48.53,48.57,48.49,48.53,61400.0,48.1325,48.1721,48.0928,48.1325,61400.0
2024-10-22 13:00:00,48.53,48.62,48.52,48.62,52107.0,48.1325,48.2217,48.1226,48.2217,52107.0
2024-10-22 13:05:00,48.62,48.62,48.54,48.57,79051.0,48.2217,48.2217,48.1424,48.1721,79051.0
2024-10-22 13:10:00,48.56,48.58,48.5,48.54,52500.0,48.1622,48.1821,48.1027,48.1424,52500.0
2024-10-22 13:15:00,48.54,48.54,48.41,48.46,40905.0,48.1424,48.1424,48.0135,48.063,40905.0
2024-10-22 13:20:00,48.45,48.52,48.43,48.5,62449.0,48.0531,48.1226,48.0333,48.1027,62449.0
2024-10-22 13:25:00,48.51,48.54,48.49,48.5,41179.0,48.1126,48.1424,48.0928,48.1027,41179.0
2024-10-22 13:30:00,48.51,48.53,48.47,48.5,32340.0,48.1126,48.1325,48.073,48.1027,32340.0
2024-10-22 13:35:00,48.5,48.51,48.42,48.46,38370.0,48.1027,48.1126,48.0234,48.063,38370.0
2024-10-22 13:40:00,48.46,48.46,48.37,48.4,33688.0,48.063,48.063,47.9738,48.0035,33688.0
2024-10-22 13:45:00,48.4,48.44,48.39,48.43,36321.0,48.0035,48.0432,47.9936,48.0333,36321.0
2024-10-22 13:50:00,48.44,48.44,48.39,48.41,30881.0,48.0432,48.0432,47.9936,48.0135,30881.0
2024-10-22 13:55:00,48.42,48.46,48.41,48.46,29195.0,48.0234,48.063,48.0135,48.063,29195.0
2024-10-22 14:00:00,48.46,48.76,48.45,48.75,125133.0,48.063,48.3606,48.0531,48.3507,125133.0
2024-10-22 14:05:00,48.75,48.82,48.6,48.62,69156.0,48.3507,48.4201,48.2019,48.2217,69156.0
2024-10-22 14:10:00,48.62,48.62,48.46,48.48,78134.0,48.2217,48.2217,48.063,48.0829,78134.0
2024-10-22 14:15:00,48.48,48.6,48.47,48.59,38526.0,48.0829,48.2019,48.073,48.192,38526.0
2024-10-22 14:20:00,48.6,48.7,48.6,48.7,58957.0,48.2019,48.3011,48.2019,48.3011,58957.0
2024-10-22 14:25:00,48.7,48.8,48.69,48.75,77310.0,48.3011,48.4003,48.2912,48.3507,77310.0
2024-10-22 14:30:00,48.74,48.75,48.6,48.65,56449.0,48.3407,48.3507,48.2019,48.2515,56449.0
2024-10-22 14:35:00,48.65,48.68,48.62,48.63,39728.0,48.2515,48.2812,48.2217,48.2317,39728.0
2024-10-22 14:40:00,48.63,48.63,48.56,48.57,40480.0,48.2317,48.2317,48.1622,48.1721,40480.0
2024-10-22 14:45:00,48.57,48.57,48.51,48.55,45455.0,48.1721,48.1721,48.1126,48.1523,45455.0
2024-10-22 14:50:00,48.55,48.59,48.49,48.5,55743.0,48.1523,48.192,48.0928,48.1027,55743.0
2024-10-22 14:55:00,48.5,48.5,48.43,48.44,72718.0,48.1027,48.1027,48.0333,48.0432,72718.0
2024-10-22 15:00:00,48.43,48.55,48.38,48.55,73221.0,48.0333,48.1523,47.9837,48.1523,73221.0
2024-10-22 15:05:00,48.55,48.59,48.5,48.53,50651.0,48.1523,48.192,48.1027,48.1325,50651.0
2024-10-22 15:10:00,48.53,48.6,48.52,48.57,54784.0,48.1325,48.2019,48.1226,48.1721,54784.0
2024-10-22 15:15:00,48.56,48.57,48.51,48.54,58982.0,48.1622,48.1721,48.1126,48.1424,58982.0
2024-10-22 15:20:00,48.54,48.63,48.51,48.61,84576.0,48.1424,48.2317,48.1126,48.2118,84576.0
2024-10-22 15:25:00,48.62,48.65,48.6,48.65,67321.0,48.2217,48.2515,48.2019,48.2515,67321.0
2024-10-22 15:30:00,48.65,48.7,48.63,48.69,71780.0,48.2515,48.3011,48.2317,48.2912,71780.0
2024-10-22 15:35:00,48.69,48.75,48.68,48.72,111906.0,48.2912,48.3507,48.2812,48.3209,111906.0
2024-10-22 15:40:00,48.72,48.76,48.65,48.67,165553.0,48.3209,48.3606,48.2515,48.2713,165553.0
2024-10-22 15:45:00,48.68,48.82,48.67,48.79,167709.0,48.2812,48.4201,48.2713,48.3903,167709.0
2024-10-22 15:50:00,48.78,48.81,48.72,48.76,325011.0,48.3804,48.4102,48.3209,48.3606,325011.0
2024-10-22 15:55:00,48.76,48.78,48.5,48.53,792162.0,48.3606,48.3804,48.1027,48.1325,792162.0
2024-10-23 09:30:00,47.51,47.58,47.49,47.52,40630.0,47.1208,47.1903,47.101,47.1307,40630.0
2024-10-23 09:35:00,47.51,47.72,47.27,47.65,603227.0,47.1208,47.3291,46.8828,47.2597,603227.0
2024-10-23 09:40:00,47.64,47.86,47.62,47.8,117896.0,47.2498,47.468,47.2299,47.4084,117896.0
2024-10-23 09:45:00,47.8,47.84,47.57,47.79,119296.0,47.4084,47.4481,47.1803,47.3985,119296.0
2024-10-23 09:50:00,47.79,47.8,47.63,47.7,82533.0,47.3985,47.4084,47.2398,47.3093,82533.0
2024-10-23 09:55:00,47.69,47.71,47.65,47.68,43178.0,47.2994,47.3192,47.2597,47.2894,43178.0
2024-10-23 10:00:00,47.7,47.79,47.66,47.71,75185.0,47.3093,47.3985,47.2696,47.3192,75185.0
2024-10-23 10:05:00,47.71,47.81,47.66,47.8,50347.0,47.3192,47.4184,47.2696,47.4084,50347.0
2024-10-23 10:10:00,47.79,47.92,47.7,47.89,65355.0,47.3985,47.5275,47.3093,47.4977,65355.0
2024-10-23 10:15:00,47.89,47.99,47.8,47.81,59734.0,47.4977,47.5969,47.4084,47.4184,59734.0
2024-10-23 10:20:00,47.8,47.84,47.71,47.78,43200.0,47.4084,47.4481,47.3192,47.3886,43200.0
2024-10-23 10:25:00,47.77,47.88,47.73,47.84,103065.0,47.3787,47.4878,47.339,47.4481,103065.0
2024-10-23 10:30:00,47.84,47.92,47.77,47.9,62763.0,47.4481,47.5275,47.3787,47.5076,62763.0
2024-10-23 10:35:00,47.91,47.91,47.77,47.81,31170.0,47.5175,47.5175,47.3787,47.4184,31170.0
2024-10-23 10:40:00,47.81,47.84,47.71,47.76,89721.0,47.4184,47.4481,47.3192,47.3688,89721.0
2024-10-23 10:45:00,47.77,47.85,47.75,47.82,43581.0,47.3787,47.458,47.3589,47.4283,43581.0
2024-10-23 10:50:00,47.8,47.86,47.73,47.75,22064.0,47.4084,47.468,47.339,47.3589,22064.0
2024-10-23 10:55:00,47.76,47.79,47.74,47.75,24997.0,47.3688,47.3985,47.3489,47.3589,24997.0
2024-10-23 11:00:00,47.75,47.77,47.69,47.75,24801.0,47.3589,47.3787,47.2994,47.3589,24801.0
2024-10-23 11:05:00,47.76,47.76,47.65,47.66,64394.0,47.3688,47.3688,47.2597,47.2696,64394.0
2024-10-23 11:10:00,47.66,47.67,47.56,47.59,58387.0,47.2696,47.2795,47.1704,47.2002,58387.0
2024-10-23 11:15:00,47.6,47.69,47.6,47.64,50721.0,47.2101,47.2994,47.2101,47.2498,50721.0
2024-10-23 11:20:00,47.64,47.67,47.61,47.64,30514.0,47.2498,47.2795,47.22,47.2498,30514.0
2024-10-23 11:25:00,47.66,47.7,47.63,47.68,33289.0,47.2696,47.3093,47.2398,47.2894,33289.0
2024-10-23 11:30:00,47.67,47.82,47.66,47.82,44741.0,47.2795,47.4283,47.2696,47.4283,44741.0
2024-10-23 11:35:00,47.82,47.93,47.8,47.91,71075.0,47.4283,47.5374,47.4084,47.5175,71075.0
2024-10-23 11:40:00,47.91,47.95,47.87,47.91,50415.0,47.5175,47.5572,47.4779,47.5175,50415.0
2024-10-23 11:45:00,47.91,48.0,47.89,47.94,103383.0,47.5175,47.6068,47.4977,47.5473,103383.0
2024-10-23 11:50:00,47.94,47.97,47.9,47.91,48676.0,47.5473,47.5771,47.5076,47.5175,48676.0
2024-10-23 11:55:00,47.91,47.95,47.9,47.94,17952.0,47.5175,47.5572,47.5076,47.5473,17952.0
2024-10-23 12:00:00,47.93,47.98,47.88,47.92,36248.0,47.5374,47.587,47.4878,47.5275,36248.0
2024-10-23 12:05:00,47.91,47.92,47.85,47.89,32958.0,47.5175,47.5275,47.458,47.4977,32958.0
2024-10-23 12:10:00,47.89,47.9,47.82,47.83,32225.0,47.4977,47.5076,47.4283,47.4382,32225.0
2024-10-23 12:15:00,47.83,47.9,47.81,47.87,26478.0,47.4382,47.5076,47.4184,47.4779,26478.0
2024-10-23 12:20:00,47.87,47.89,47.83,47.84,17694.0,47.4779,47.4977,47.4382,47.4481,17694.0
2024-10-23 12:25:00,47.84,47.87,47.83,47.86,23227.0,47.4481,47.4779,47.4382,47.468,23227.0
2024-10-23 12:30:00,47.86,47.88,47.82,47.86,48915.0,47.468,47.4878,47.4283,47.468,48915.0
2024-10-23 12:35:00,47.86,47.97,47.85,47.97,49054.0,47.468,47.5771,47.458,47.5771,49054.0
2024-10-23 12:40:00,47.97,47.98,47.94,47.95,16132.0,47.5771,47.587,47.5473,47.5572,16132.0
2024-10-23 12:45:00,47.96,47.98,47.91,47.98,174501.0,47.5671,47.587,47.5175,47.587,174501.0
2024-10-23 12:50:00,47.97,48.12,47.97,48.09,141079.0,47.5771,47.7258,47.5771,47.6961,141079.0
2024-10-23 12:55:00,48.09,48.11,48.07,48.08,25171.0,47.6961,47.7159,47.6762,47.6862,25171.0
2024-10-23 13:00:00,48.08,48.1,47.99,48.02,37947.0,47.6862,47.706,47.5969,47.6266,37947.0
2024-10-23 13:05:00,48.02,48.04,48.01,48.02,21011.0,47.6266,47.6465,47.6167,47.6266,21011.0
2024-10-23 13:10:00,48.01,48.02,47.88,47.89,23797.0,47.6167,47.6266,47.4878,47.4977,23797.0
2024-10-23 13:15:00,47.9,47.92,47.82,47.87,60207.0,47.5076,47.5275,47.4283,47.4779,60207.0
2024-10-23 13:20:00,47.87,47.87,47.8,47.8,30701.0,47.4779,47.4779,47.4084,47.4084,30701.0
2024-10-23 13:25:00,47.8,47.81,47.76,47.78,47075.0,47.4084,47.4184,47.3688,47.3886,47075.0
2024-10-23 13:30:00,47.77,47.79,47.74,47.76,25506.0,47.3787,47.3985,47.3489,47.3688,25506.0
2024-10-23 13:35:00,47.76,47.78,47.74,47.76,43801.0,47.3688,47.3886,47.3489,47.3688,43801.0
2024-10-23 13:40:00,47.76,47.78,47.71,47.73,55475.0,47.3688,47.3886,47.3192,47.339,55475.0
2024-10-23 13:45:00,47.73,47.81,47.73,47.79,54243.0,47.339,47.4184,47.339,47.3985,54243.0
2024-10-23 13:50:00,47.79,47.8,47.72,47.72,30023.0,47.3985,47.4084,47.3291,47.3291,30023.0
2024-10-23 13:55:00,47.73,47.73,47.67,47.69,75694.0,47.339,47.339,47.2795,47.2994,75694.0
2024-10-23 14:00:00,47.69,47.71,47.58,47.59,53039.0,47.2994,47.3192,47.1903,47.2002,53039.0
2024-10-23 14:05:00,47.59,47.64,47.57,47.64,48048.0,47.2002,47.2498,47.1803,47.2498,48048.0
2024-10-23 14:10:00,47.64,47.65,47.55,47.65,290770.0,47.2498,47.2597,47.1605,47.2597,290770.0
2024-10-23 14:15:00,47.65,47.69,47.59,47.6,95874.0,47.2597,47.2994,47.2002,47.2101,95874.0
2024-10-23 14:20:00,47.6,47.67,47.58,47.65,72414.0,47.2101,47.2795,47.1903,47.2597,72414.0
2024-10-23 14:25:00,47.65,47.7,47.64,47.68,45781.0,47.2597,47.3093,47.2498,47.2894,45781.0
2024-10-23 14:30:00,47.67,47.8,47.66,47.79,51067.0,47.2795,47.4084,47.2696,47.3985,51067.0
2024-10-23 14:35:00,47.78,47.83,47.77,47.79,43737.0,47.3886,47.4382,47.3787,47.3985,43737.0
2024-10-23 14:40:00,47.79,47.89,47.78,47.89,73242.0,47.3985,47.4977,47.3886,47.4977,73242.0
2024-10-23 14:45:00,47.89,47.91,47.8,47.82,115302.0,47.4977,47.5175,47.4084,47.4283,115302.0
2024-10-23 14:50:00,47.82,47.83,47.78,47.82,45070.0,47.4283,47.4382,47.3886,47.4283,45070.0
2024-10-23 14:55:00,47.82,47.85,47.81,47.84,45984.0,47.4283,47.458,47.4184,47.4481,45984.0
2024-10-23 15:00:00,47.84,47.85,47.8,47.83,73423.0,47.4481,47.458,47.4084,47.4382,73423.0
2024-10-23 15:05:00,47.82,47.83,47.8,47.83,65367.0,47.4283,47.4382,47.4084,47.4382,65367.0
2024-10-23 15:10:00,47.82,47.86,47.79,47.81,82458.0,47.4283,47.468,47.3985,47.4184,82458.0
2024-10-23 15:15:00,47.81,47.85,47.79,47.84,104924.0,47.4184,47.458,47.3985,47.4481,104924.0
2024-10-23 15:20:00,47.84,47.86,47.81,47.82,92881.0,47.4481,47.468,47.4184,47.4283,92881.0
2024-10-23 15:25:00,47.83,47.86,47.81,47.86,48075.0,47.4382,47.468,47.4184,47.468,48075.0
2024-10-23 15:30:00,47.85,47.87,47.8,47.86,71397.0,47.458,47.4779,47.4084,47.468,71397.0
2024-10-23 15:35:00,47.87,47.88,47.83,47.84,82249.0,47.4779,47.4878,47.4382,47.4481,82249.0
2024-10-23 15:40:00,47.84,47.91,47.84,47.9,90542.0,47.4481,47.5175,47.4481,47.5076,90542.0
2024-10-23 15:45:00,47.91,47.91,47.84,47.87,150917.0,47.5175,47.5175,47.4481,47.4779,150917.0
2024-10-23 15:50:00,47.87,47.96,47.85,47.95,220344.0,47.4779,47.5671,47.458,47.5572,220344.0
2024-10-23 15:55:00,47.95,47.99,47.91,47.93,553195.0,47.5572,47.5969,47.5175,47.5374,553195.0
2024-10-24 09:30:00,47.99,48.2,47.96,48.05,221712.0,47.5969,47.8052,47.5671,47.6564,221712.0
2024-10-24 09:35:00,48.05,48.11,47.51,47.57,145466.0,47.6564,47.7159,47.1208,47.1803,145466.0
2024-10-24 09:40:00,47.58,47.73,47.34,47.4,163541.0,47.1903,47.339,46.9522,47.0117,163541.0
2024-10-24 09:45:00,47.38,47.47,47.21,47.4,123095.0,46.9919,47.0812,46.8233,47.0117,123095.0
2024-10-24 09:50:00,47.39,47.42,47.14,47.3,101699.0,47.0018,47.0316,46.7539,46.9125,101699.0
2024-10-24 09:55:00,47.28,47.38,47.24,47.35,96640.0,46.8927,46.9919,46.853,46.9621,96640.0
2024-10-24 10:00:00,47.34,47.36,47.03,47.05,104564.0,46.9522,46.9721,46.6448,46.6646,104564.0
2024-10-24 10:05:00,47.05,47.09,46.91,47.02,306311.0,46.6646,46.7043,46.5257,46.6348,306311.0
2024-10-24 10:10:00,47.02,47.02,46.82,46.86,75910.0,46.6348,46.6348,46.4365,46.4761,75910.0
2024-10-24 10:15:00,46.85,46.97,46.73,46.97,89301.0,46.4662,46.5852,46.3472,46.5852,89301.0
2024-10-24 10:20:00,46.96,46.98,46.87,46.98,50589.0,46.5753,46.5952,46.4861,46.5952,50589.0
2024-10-24 10:25:00,46.98,47.0,46.75,46.8,78517.0,46.5952,46.615,46.3671,46.4166,78517.0
2024-10-24 10:30:00,46.79,46.89,46.72,46.86,103869.0,46.4067,46.5059,46.3373,46.4761,103869.0
2024-10-24 10:35:00,46.85,46.91,46.81,46.87,64002.0,46.4662,46.5257,46.4266,46.4861,64002.0
2024-10-24 10:40:00,46.87,46.87,46.81,46.86,125010.0,46.4861,46.4861,46.4266,46.4761,125010.0
2024-10-24 10:45:00,46.86,46.87,46.76,46.81,84646.0,46.4761,46.4861,46.377,46.4266,84646.0
2024-10-24 10:50:00,46.81,46.83,46.78,46.82,51037.0,46.4266,46.4464,46.3968,46.4365,51037.0
2024-10-24 10:55:00,46.83,47.0,46.83,46.95,66927.0,46.4464,46.615,46.4464,46.5654,66927.0
2024-10-24 11:00:00,46.95,47.01,46.87,46.89,114283.0,46.5654,46.6249,46.4861,46.5059,114283.0
2024-10-24 11:05:00,46.88,46.91,46.81,46.9,74047.0,46.496,46.5257,46.4266,46.5158,74047.0
2024-10-24 11:10:00,46.9,46.98,46.9,46.97,54741.0,46.5158,46.5952,46.5158,46.5852,54741.0
2024-10-24 11:15:00,46.97,47.03,46.95,47.02,120987.0,46.5852,46.6448,46.5654,46.6348,120987.0
2024-10-24 11:20:00,47.03,47.04,46.89,46.94,85895.0,46.6448,46.6547,46.5059,46.5555,85895.0
2024-10-24 11:25:00,46.94,47.03,46.91,46.97,136714.0,46.5555,46.6448,46.5257,46.5852,136714.0
2024-10-24 11:30:00,46.96,46.99,46.91,46.93,59541.0,46.5753,46.6051,46.5257,46.5456,59541.0
2024-10-24 11:35:00,46.94,46.97,46.88,46.93,50208.0,46.5555,46.5852,46.496,46.5456,50208.0
2024-10-24 11:40:00,46.93,46.99,46.91,46.95,33132.0,46.5456,46.6051,46.5257,46.5654,33132.0
2024-10-24 11:45:00,46.96,47.07,46.96,46.98,103276.0,46.5753,46.6844,46.5753,46.5952,103276.0
2024-10-24 11:50:00,46.98,47.0,46.93,46.98,57957.0,46.5952,46.615,46.5456,46.5952,57957.0
2024-10-24 11:55:00,46.98,47.01,46.91,46.92,96725.0,46.5952,46.6249,46.5257,46.5357,96725.0
2024-10-24 12:00:00,46.93,46.93,46.84,46.84,55596.0,46.5456,46.5456,46.4563,46.4563,55596.0
2024-10-24 12:05:00,46.84,46.84,46.7,46.77,115360.0,46.4563,46.4563,46.3175,46.3869,115360.0
2024-10-24 12:10:00,46.77,46.81,46.7,46.78,61172.0,46.3869,46.4266,46.3175,46.3968,61172.0
2024-10-24 12:15:00,46.78,46.79,46.65,46.7,63628.0,46.3968,46.4067,46.2679,46.3175,63628.0
2024-10-24 12:20:00,46.7,46.77,46.67,46.75,49508.0,46.3175,46.3869,46.2877,46.3671,49508.0
2024-10-24 12:25:00,46.74,46.77,46.67,46.69,78595.0,46.3571,46.3869,46.2877,46.3075,78595.0
2024-10-24 12:30:00,46.69,46.79,46.68,46.76,110755.0,46.3075,46.4067,46.2976,46.377,110755.0
2024-10-24 12:35:00,46.77,46.89,46.74,46.88,83865.0,46.3869,46.5059,46.3571,46.496,83865.0
2024-10-24 12:40:00,46.88,47.01,46.85,46.97,80520.0,46.496,46.6249,46.4662,46.5852,80520.0
2024-10-24 12:45:00,46.97,47.08,46.97,47.08,57879.0,46.5852,46.6943,46.5852,46.6943,57879.0
2024-10-24 12:50:00,47.08,47.12,47.04,47.09,49125.0,46.6943,46.734,46.6547,46.7043,49125.0
2024-10-24 12:55:00,47.09,47.12,47.03,47.05,24383.0,46.7043,46.734,46.6448,46.6646,24383.0
2024-10-24 13:00:00,47.04,47.13,47.02,47.12,40787.0,46.6547,46.7439,46.6348,46.734,40787.0
2024-10-24 13:05:00,47.11,47.15,47.09,47.1,64575.0,46.7241,46.7638,46.7043,46.7142,64575.0
2024-10-24 13:10:00,47.11,47.13,47.09,47.1,51873.0,46.7241,46.7439,46.7043,46.7142,51873.0
2024-10-24 13:15:00,47.11,47.13,46.99,47.0,59251.0,46.7241,46.7439,46.6051,46.615,59251.0
2024-10-24 13:20:00,47.0,47.02,46.96,47.0,23655.0,46.615,46.6348,46.5753,46.615,23655.0
2024-10-24 13:25:00,46.99,47.05,46.98,47.05,25638.0,46.6051,46.6646,46.5952,46.6646,25638.0
2024-10-24 13:30:00,47.05,47.06,47.0,47.02,27647.0,46.6646,46.6745,46.615,46.6348,27647.0
2024-10-24 13:35:00,47.02,47.05,47.0,47.05,37262.0,46.6348,46.6646,46.615,46.6646,37262.0
2024-10-24 13:40:00,47.05,47.09,47.02,47.09,54390.0,46.6646,46.7043,46.6348,46.7043,54390.0
2024-10-24 13:45:00,47.08,47.08,46.98,46.99,35279.0,46.6943,46.6943,46.5952,46.6051,35279.0
2024-10-24 13:50:00,46.98,47.02,46.97,47.02,32148.0,46.5952,46.6348,46.5852,46.6348,32148.0
2024-10-24 13:55:00,47.02,47.05,46.99,47.04,49549.0,46.6348,46.6646,46.6051,46.6547,49549.0
2024-10-24 14:00:00,47.04,47.07,46.98,46.99,141255.0,46.6547,46.6844,46.5952,46.6051,141255.0
2024-10-24 14:05:00,47.0,47.01,46.96,47.01,35685.0,46.615,46.6249,46.5753,46.6249,35685.0
2024-10-24 14:10:00,47.01,47.05,46.97,47.05,43361.0,46.6249,46.6646,46.5852,46.6646,43361.0
2024-10-24 14:15:00,47.03,47.08,47.0,47.05,107093.0,46.6448,46.6943,46.615,46.6646,107093.0
2024-10-24 14:20:00,47.05,47.1,47.03,47.09,53498.0,46.6646,46.7142,46.6448,46.7043,53498.0
2024-10-24 14:25:00,47.09,47.11,47.04,47.05,71605.0,46.7043,46.7241,46.6547,46.6646,71605.0
2024-10-24 14:30:00,47.04,47.06,46.96,46.98,45675.0,46.6547,46.6745,46.5753,46.5952,45675.0
2024-10-24 14:35:00,46.99,47.02,46.96,46.97,37380.0,46.6051,46.6348,46.5753,46.5852,37380.0
2024-10-24 14:40:00,46.97,46.98,46.94,46.98,30100.0,46.5852,46.5952,46.5555,46.5952,30100.0
2024-10-24 14:45:00,46.98,46.99,46.89,46.93,127600.0,46.5952,46.6051,46.5059,46.5456,127600.0
2024-10-24 14:50:00,46.93,46.98,46.92,46.96,57746.0,46.5456,46.5952,46.5357,46.5753,57746.0
2024-10-24 14:55:00,46.98,47.01,46.93,47.01,46445.0,46.5952,46.6249,46.5456,46.6249,46445.0
2024-10-24 15:00:00,47.01,47.02,46.93,46.94,38597.0,46.6249,46.6348,46.5456,46.5555,38597.0
2024-10-24 15:05:00,46.94,47.0,46.92,46.99,49219.0,46.5555,46.615,46.5357,46.6051,49219.0
2024-10-24 15:10:00,46.99,47.06,46.98,47.05,49612.0,46.6051,46.6745,46.5952,46.6646,49612.0
2024-10-24 15:15:00,47.05,47.05,46.99,47.02,50872.0,46.6646,46.6646,46.6051,46.6348,50872.0
2024-10-24 15:20:00,47.02,47.03,46.98,47.0,72187.0,46.6348,46.6448,46.5952,46.615,72187.0
2024-10-24 15:25:00,47.01,47.03,46.99,46.99,57377.0,46.6249,46.6448,46.6051,46.6051,57377.0
2024-10-24 15:30:00,46.99,47.01,46.94,46.96,115690.0,46.6051,46.6249,46.5555,46.5753,115690.0
2024-10-24 15:35:00,46.97,47.03,46.96,46.98,82627.0,46.5852,46.6448,46.5753,46.5952,82627.0
2024-10-24 15:40:00,46.98,47.04,46.96,47.0,79585.0,46.5952,46.6547,46.5753,46.615,79585.0
2024-10-24 15:45:00,47.0,47.04,46.98,47.0,201527.0,46.615,46.6547,46.5952,46.615,201527.0
2024-10-24 15:50:00,47.0,47.0,46.97,47.0,268909.0,46.615,46.615,46.5852,46.615,268909.0
2024-10-24 15:55:00,46.99,47.0,46.82,46.85,954105.0,46.6051,46.615,46.4365,46.4662,954105.0
2024-10-25 09:30:00,47.0,47.13,46.85,47.02,217700.0,46.615,46.7439,46.4662,46.6348,217700.0
2024-10-25 09:35:00,47.02,47.06,46.93,46.98,112334.0,46.6348,46.6745,46.5456,46.5952,112334.0
2024-10-25 09:40:00,46.98,46.98,46.82,46.88,92382.0,46.5952,46.5952,46.4365,46.496,92382.0
2024-10-25 09:45:00,46.89,46.98,46.82,46.94,70395.0,46.5059,46.5952,46.4365,46.5555,70395.0
2024-10-25 09:50:00,46.95,47.08,46.91,46.94,119671.0,46.5654,46.6943,46.5257,46.5555,119671.0
2024-10-25 09:55:00,46.94,47.02,46.91,46.98,103109.0,46.5555,46.6348,46.5257,46.5952,103109.0
2024-10-25 10:00:00,46.99,47.18,46.97,47.18,192365.0,46.6051,46.7935,46.5852,46.7935,192365.0
2024-10-25 10:05:00,47.17,47.19,47.0,47.04,124836.0,46.7836,46.8034,46.615,46.6547,124836.0
2024-10-25 10:10:00,47.04,47.09,46.92,46.99,47073.0,46.6547,46.7043,46.5357,46.6051,47073.0
2024-10-25 10:15:00,46.98,47.01,46.93,47.0,39166.0,46.5952,46.6249,46.5456,46.615,39166.0
2024-10-25 10:20:00,47.0,47.04,46.95,46.98,62849.0,46.615,46.6547,46.5654,46.5952,62849.0
2024-10-25 10:25:00,46.98,47.0,46.94,46.98,43707.0,46.5952,46.615,46.5555,46.5952,43707.0
2024-10-25 10:30:00,46.97,47.01,46.96,46.98,49046.0,46.5852,46.6249,46.5753,46.5952,49046.0
2024-10-25 10:35:00,46.98,46.98,46.91,46.97,34376.0,46.5952,46.5952,46.5257,46.5852,34376.0
2024-10-25 10:40:00,46.97,47.0,46.88,46.89,60736.0,46.5852,46.615,46.496,46.5059,60736.0
2024-10-25 10:45:00,46.89,46.97,46.86,46.97,57725.0,46.5059,46.5852,46.4761,46.5852,57725.0
2024-10-25 10:50:00,46.97,47.01,46.97,46.99,38660.0,46.5852,46.6249,46.5852,46.6051,38660.0
2024-10-25 10:55:00,46.99,47.02,46.97,46.99,46744.0,46.6051,46.6348,46.5852,46.6051,46744.0
2024-10-25 11:00:00,47.0,47.09,46.97,47.07,56206.0,46.615,46.7043,46.5852,46.6844,56206.0
2024-10-25 11:05:00,47.09,47.12,47.05,47.08,89922.0,46.7043,46.734,46.6646,46.6943,89922.0
2024-10-25 11:10:00,47.08,47.2,47.08,47.11,145882.0,46.6943,46.8134,46.6943,46.7241,145882.0
2024-10-25 11:15:00,47.11,47.11,47.0,47.02,42353.0,46.7241,46.7241,46.615,46.6348,42353.0
2024-10-25 11:20:00,47.02,47.03,46.94,46.97,44304.0,46.6348,46.6448,46.5555,46.5852,44304.0
2024-10-25 11:25:00,46.98,47.0,46.95,46.98,35833.0,46.5952,46.615,46.5654,46.5952,35833.0
2024-10-25 11:30:00,46.98,47.0,46.95,46.98,67140.0,46.5952,46.615,46.5654,46.5952,67140.0
2024-10-25 11:35:00,46.98,46.99,46.9,46.98,60802.0,46.5952,46.6051,46.5158,46.5952,60802.0
2024-10-25 11:40:00,46.97,47.01,46.96,46.99,43722.0,46.5852,46.6249,46.5753,46.6051,43722.0
2024-10-25 11:45:00,46.99,47.0,46.97,46.98,45092.0,46.6051,46.615,46.5852,46.5952,45092.0
2024-10-25 11:50:00,46.98,47.01,46.91,46.93,50842.0,46.5952,46.6249,46.5257,46.5456,50842.0
2024-10-25 11:55:00,46.92,46.95,46.92,46.95,27480.0,46.5357,46.5654,46.5357,46.5654,27480.0
2024-10-25 12:00:00,46.95,46.97,46.92,46.96,39840.0,46.5654,46.5852,46.5357,46.5753,39840.0
2024-10-25 12:05:00,46.96,47.01,46.94,47.0,51126.0,46.5753,46.6249,46.5555,46.615,51126.0
2024-10-25 12:10:00,47.01,47.02,46.88,46.88,40399.0,46.6249,46.6348,46.496,46.496,40399.0
2024-10-25 12:15:00,46.87,46.89,46.85,46.88,25702.0,46.4861,46.5059,46.4662,46.496,25702.0
2024-10-25 12:20:00,46.88,46.89,46.85,46.89,18274.0,46.496,46.5059,46.4662,46.5059,18274.0
2024-10-25 12:25:00,46.88,46.91,46.84,46.9,21690.0,46.496,46.5257,46.4563,46.5158,21690.0
2024-10-25 12:30:00,46.9,46.94,46.88,46.93,21169.0,46.5158,46.5555,46.496,46.5456,21169.0
2024-10-25 12:35:00,46.92,46.92,46.87,46.91,28964.0,46.5357,46.5357,46.4861,46.5257,28964.0
2024-10-25 12:40:00,46.91,46.91,46.87,46.91,30224.0,46.5257,46.5257,46.4861,46.5257,30224.0
2024-10-25 12:45:00,46.9,46.91,46.88,46.89,26284.0,46.5158,46.5257,46.496,46.5059,26284.0
2024-10-25 12:50:00,46.89,46.94,46.89,46.91,39446.0,46.5059,46.5555,46.5059,46.5257,39446.0
2024-10-25 12:55:00,46.91,46.91,46.87,46.91,28286.0,46.5257,46.5257,46.4861,46.5257,28286.0
2024-10-25 13:00:00,46.91,46.93,46.88,46.9,37444.0,46.5257,46.5456,46.496,46.5158,37444.0
2024-10-25 13:05:00,46.9,46.91,46.88,46.89,25429.0,46.5158,46.5257,46.496,46.5059,25429.0
2024-10-25 13:10:00,46.89,46.91,46.84,46.89,74522.0,46.5059,46.5257,46.4563,46.5059,74522.0
2024-10-25 13:15:00,46.88,46.89,46.79,46.8,59185.0,46.496,46.5059,46.4067,46.4166,59185.0
2024-10-25 13:20:00,46.8,46.8,46.7,46.76,33695.0,46.4166,46.4166,46.3175,46.377,33695.0
2024-10-25 13:25:00,46.76,46.76,46.73,46.75,25281.0,46.377,46.377,46.3472,46.3671,25281.0
2024-10-25 13:30:00,46.74,46.78,46.72,46.76,29511.0,46.3571,46.3968,46.3373,46.377,29511.0
2024-10-25 13:35:00,46.75,46.78,46.72,46.73,63582.0,46.3671,46.3968,46.3373,46.3472,63582.0
2024-10-25 13:40:00,46.74,46.79,46.66,46.73,221542.0,46.3571,46.4067,46.2778,46.3472,221542.0
2024-10-25 13:45:00,46.73,46.81,46.72,46.79,39217.0,46.3472,46.4266,46.3373,46.4067,39217.0
2024-10-25 13:50:00,46.79,46.82,46.77,46.8,30506.0,46.4067,46.4365,46.3869,46.4166,30506.0
2024-10-25 13:55:00,46.8,46.81,46.68,46.7,27859.0,46.4166,46.4266,46.2976,46.3175,27859.0
2024-10-25 14:00:00,46.69,46.73,46.59,46.69,126219.0,46.3075,46.3472,46.2084,46.3075,126219.0
2024-10-25 14:05:00,46.68,46.68,46.57,46.59,64593.0,46.2976,46.2976,46.1885,46.2084,64593.0
2024-10-25 14:10:00,46.59,46.65,46.56,46.63,155886.0,46.2084,46.2679,46.1786,46.248,155886.0
2024-10-25 14:15:00,46.63,46.64,46.59,46.63,68068.0,46.248,46.258,46.2084,46.248,68068.0
2024-10-25 14:20:00,46.62,46.66,46.61,46.64,48599.0,46.2381,46.2778,46.2282,46.258,48599.0
2024-10-25 14:25:00,46.63,46.69,46.62,46.68,55176.0,46.248,46.3075,46.2381,46.2976,55176.0
2024-10-25 14:30:00,46.69,46.7,46.61,46.65,56022.0,46.3075,46.3175,46.2282,46.2679,56022.0
2024-10-25 14:35:00,46.65,46.7,46.64,46.68,65947.0,46.2679,46.3175,46.258,46.2976,65947.0
2024-10-25 14:40:00,46.67,46.68,46.63,46.66,56803.0,46.2877,46.2976,46.248,46.2778,56803.0
2024-10-25 14:45:00,46.66,46.7,46.65,46.69,66398.0,46.2778,46.3175,46.2679,46.3075,66398.0
2024-10-25 14:50:00,46.68,46.69,46.65,46.68,48579.0,46.2976,46.3075,46.2679,46.2976,48579.0
2024-10-25 14:55:00,46.68,46.69,46.65,46.67,37114.0,46.2976,46.3075,46.2679,46.2877,37114.0
2024-10-25 15:00:00,46.66,46.67,46.63,46.64,37046.0,46.2778,46.2877,46.248,46.258,37046.0
2024-10-25 15:05:00,46.63,46.64,46.58,46.6,144382.0,46.248,46.258,46.1984,46.2183,144382.0
2024-10-25 15:10:00,46.59,46.6,46.52,46.53,71386.0,46.2084,46.2183,46.1389,46.1489,71386.0
2024-10-25 15:15:00,46.53,46.6,46.53,46.57,46526.0,46.1489,46.2183,46.1489,46.1885,46526.0
2024-10-25 15:20:00,46.57,46.6,46.53,46.55,111054.0,46.1885,46.2183,46.1489,46.1687,111054.0
2024-10-25 15:25:00,46.55,46.59,46.54,46.58,57811.0,46.1687,46.2084,46.1588,46.1984,57811.0
2024-10-25 15:30:00,46.58,46.58,46.51,46.56,54434.0,46.1984,46.1984,46.129,46.1786,54434.0
2024-10-25 15:35:00,46.57,46.62,46.56,46.59,72172.0,46.1885,46.2381,46.1786,46.2084,72172.0
2024-10-25 15:40:00,46.59,46.61,46.57,46.59,88338.0,46.2084,46.2282,46.1885,46.2084,88338.0
2024-10-25 15:45:00,46.59,46.65,46.58,46.61,178310.0,46.2084,46.2679,46.1984,46.2282,178310.0
2024-10-25 15:50:00,46.62,46.69,46.59,46.6,211187.0,46.2381,46.3075,46.2084,46.2183,211187.0
2024-10-25 15:55:00,46.59,46.64,46.56,46.61,491171.0,46.2084,46.258,46.1786,46.2282,491171.0
2024-10-28 09:30:00,46.86,46.86,46.63,46.8,82800.0,46.4761,46.4761,46.248,46.4166,82800.0
2024-10-28 09:35:00,46.8,46.91,46.7,46.82,47681.0,46.4166,46.5257,46.3175,46.4365,47681.0
2024-10-28 09:40:00,46.81,46.87,46.65,46.79,49625.0,46.4266,46.4861,46.2679,46.4067,49625.0
2024-10-28 09:45:00,46.78,46.91,46.73,46.9,36626.0,46.3968,46.5257,46.3472,46.5158,36626.0
2024-10-28 09:50:00,46.91,46.97,46.83,46.95,48179.0,46.5257,46.5852,46.4464,46.5654,48179.0
2024-10-28 09:55:00,46.94,46.97,46.85,46.85,23317.0,46.5555,46.5852,46.4662,46.4662,23317.0
2024-10-28 10:00:00,46.86,46.9,46.77,46.79,25314.0,46.4761,46.5158,46.3869,46.4067,25314.0
2024-10-28 10:05:00,46.79,46.92,46.78,46.9,38573.0,46.4067,46.5357,46.3968,46.5158,38573.0
2024-10-28 10:10:00,46.91,46.91,46.81,46.84,44823.0,46.5257,46.5257,46.4266,46.4563,44823.0
2024-10-28 10:15:00,46.85,46.86,46.78,46.82,25154.0,46.4662,46.4761,46.3968,46.4365,25154.0
2024-10-28 10:20:00,46.83,46.85,46.76,46.79,37696.0,46.4464,46.4662,46.377,46.4067,37696.0
2024-10-28 10:25:00,46.79,46.93,46.79,46.8,159672.0,46.4067,46.5456,46.4067,46.4166,159672.0
2024-10-28 10:30:00,46.8,46.82,46.73,46.77,32917.0,46.4166,46.4365,46.3472,46.3869,32917.0
2024-10-28 10:35:00,46.78,46.78,46.72,46.76,26979.0,46.3968,46.3968,46.3373,46.377,26979.0
2024-10-28 10:40:00,46.77,46.81,46.74,46.8,32870.0,46.3869,46.4266,46.3571,46.4166,32870.0
2024-10-28 10:45:00,46.8,46.86,46.8,46.82,22249.0,46.4166,46.4761,46.4166,46.4365,22249.0
2024-10-28 10:50:00,46.82,46.96,46.82,46.91,37088.0,46.4365,46.5753,46.4365,46.5257,37088.0
2024-10-28 10:55:00,46.91,46.92,46.84,46.86,47656.0,46.5257,46.5357,46.4563,46.4761,47656.0
2024-10-28 11:00:00,46.86,46.86,46.75,46.79,26916.0,46.4761,46.4761,46.3671,46.4067,26916.0
2024-10-28 11:05:00,46.79,46.82,46.76,46.77,33760.0,46.4067,46.4365,46.377,46.3869,33760.0
2024-10-28 11:10:00,46.78,46.84,46.78,46.84,20967.0,46.3968,46.4563,46.3968,46.4563,20967.0
2024-10-28 11:15:00,46.84,46.89,46.82,46.88,134593.0,46.4563,46.5059,46.4365,46.496,134593.0
2024-10-28 11:20:00,46.88,46.91,46.86,46.87,50634.0,46.496,46.5257,46.4761,46.4861,50634.0
2024-10-28 11:25:00,46.87,46.87,46.78,46.79,28384.0,46.4861,46.4861,46.3968,46.4067,28384.0
2024-10-28 11:30:00,46.8,46.81,46.69,46.71,45171.0,46.4166,46.4266,46.3075,46.3274,45171.0
2024-10-28 11:35:00,46.71,46.73,46.63,46.64,67464.0,46.3274,46.3472,46.248,46.258,67464.0
2024-10-28 11:40:00,46.64,46.66,46.57,46.62,95345.0,46.258,46.2778,46.1885,46.2381,95345.0
2024-10-28 11:45:00,46.61,46.62,46.58,46.59,59213.0,46.2282,46.2381,46.1984,46.2084,59213.0
2024-10-28 11:50:00,46.59,46.65,46.58,46.61,28697.0,46.2084,46.2679,46.1984,46.2282,28697.0
2024-10-28 11:55:00,46.58,46.61,46.56,46.57,18352.0,46.1984,46.2282,46.1786,46.1885,18352.0
2024-10-28 12:00:00,46.57,46.61,46.55,46.58,31795.0,46.1885,46.2282,46.1687,46.1984,31795.0
2024-10-28 12:05:00,46.58,46.62,46.56,46.61,19798.0,46.1984,46.2381,46.1786,46.2282,19798.0
2024-10-28 12:10:00,46.61,46.65,46.6,46.63,27844.0,46.2282,46.2679,46.2183,46.248,27844.0
2024-10-28 12:15:00,46.63,46.68,46.62,46.66,29658.0,46.248,46.2976,46.2381,46.2778,29658.0
2024-10-28 12:20:00,46.65,46.66,46.58,46.59,25979.0,46.2679,46.2778,46.1984,46.2084,25979.0
2024-10-28 12:25:00,46.59,46.7,46.58,46.68,57120.0,46.2084,46.3175,46.1984,46.2976,57120.0
2024-10-28 12:30:00,46.68,46.7,46.65,46.68,30833.0,46.2976,46.3175,46.2679,46.2976,30833.0
2024-10-28 12:35:00,46.67,46.67,46.58,46.63,69611.0,46.2877,46.2877,46.1984,46.248,69611.0
2024-10-28 12:40:00,46.63,46.7,46.62,46.68,47944.0,46.248,46.3175,46.2381,46.2976,47944.0
2024-10-28 12:45:00,46.69,46.69,46.61,46.65,21475.0,46.3075,46.3075,46.2282,46.2679,21475.0
2024-10-28 12:50:00,46.65,46.66,46.62,46.63,21281.0,46.2679,46.2778,46.2381,46.248,21281.0
2024-10-28 12:55:00,46.63,46.64,46.6,46.63,19591.0,46.248,46.258,46.2183,46.248,19591.0
2024-10-28 13:00:00,46.63,46.65,46.61,46.62,26765.0,46.248,46.2679,46.2282,46.2381,26765.0
2024-10-28 13:05:00,46.63,46.68,46.62,46.66,33512.0,46.248,46.2976,46.2381,46.2778,33512.0
2024-10-28 13:10:00,46.66,46.69,46.59,46.62,28757.0,46.2778,46.3075,46.2084,46.2381,28757.0
2024-10-28 13:15:00,46.62,46.66,46.61,46.66,24371.0,46.2381,46.2778,46.2282,46.2778,24371.0
2024-10-28 13:20:00,46.66,46.69,46.65,46.69,22446.0,46.2778,46.3075,46.2679,46.3075,22446.0
2024-10-28 13:25:00,46.69,46.69,46.66,46.68,15853.0,46.3075,46.3075,46.2778,46.2976,15853.0
2024-10-28 13:30:00,46.68,46.72,46.66,46.72,25077.0,46.2976,46.3373,46.2778,46.3373,25077.0
2024-10-28 13:35:00,46.73,46.73,46.68,46.69,18486.0,46.3472,46.3472,46.2976,46.3075,18486.0
2024-10-28 13:40:00,46.68,46.69,46.64,46.65,18977.0,46.2976,46.3075,46.258,46.2679,18977.0
2024-10-28 13:45:00,46.66,46.68,46.61,46.61,25724.0,46.2778,46.2976,46.2282,46.2282,25724.0
2024-10-28 13:50:00,46.61,46.62,46.56,46.57,35614.0,46.2282,46.2381,46.1786,46.1885,35614.0
2024-10-28 13:55:00,46.56,46.59,46.55,46.58,40712.0,46.1786,46.2084,46.1687,46.1984,40712.0
2024-10-28 14:00:00,46.58,46.58,46.53,46.58,45705.0,46.1984,46.1984,46.1489,46.1984,45705.0
2024-10-28 14:05:00,46.58,46.66,46.56,46.63,58363.0,46.1984,46.2778,46.1786,46.248,58363.0
2024-10-28 14:10:00,46.63,46.63,46.59,46.59,31787.0,46.248,46.248,46.2084,46.2084,31787.0
2024-10-28 14:15:00,46.6,46.61,46.57,46.59,31662.0,46.2183,46.2282,46.1885,46.2084,31662.0
2024-10-28 14:20:00,46.6,46.61,46.58,46.61,30640.0,46.2183,46.2282,46.1984,46.2282,30640.0
2024-10-28 14:25:00,46.61,46.63,46.57,46.59,28992.0,46.2282,46.248,46.1885,46.2084,28992.0
2024-10-28 14:30:00,46.61,46.66,46.59,46.65,39208.0,46.2282,46.2778,46.2084,46.2679,39208.0
2024-10-28 14:35:00,46.65,46.67,46.62,46.66,34519.0,46.2679,46.2877,46.2381,46.2778,34519.0
2024-10-28 14:40:00,46.66,46.67,46.64,46.65,31088.0,46.2778,46.2877,46.258,46.2679,31088.0
2024-10-28 14:45:00,46.66,46.72,46.65,46.71,123975.0,46.2778,46.3373,46.2679,46.3274,123975.0
2024-10-28 14:50:00,46.71,46.76,46.67,46.71,58225.0,46.3274,46.377,46.2877,46.3274,58225.0
2024-10-28 14:55:00,46.72,46.72,46.63,46.64,33355.0,46.3373,46.3373,46.248,46.258,33355.0
2024-10-28 15:00:00,46.63,46.68,46.61,46.64,49765.0,46.248,46.2976,46.2282,46.258,49765.0
2024-10-28 15:05:00,46.64,46.66,46.6,46.6,33078.0,46.258,46.2778,46.2183,46.2183,33078.0
2024-10-28 15:10:00,46.61,46.64,46.6,46.63,53707.0,46.2282,46.258,46.2183,46.248,53707.0
2024-10-28 15:15:00,46.63,46.66,46.62,46.65,70988.0,46.248,46.2778,46.2381,46.2679,70988.0
2024-10-28 15:20:00,46.65,46.75,46.64,46.72,60291.0,46.2679,46.3671,46.258,46.3373,60291.0
2024-10-28 15:25:00,46.73,46.76,46.71,46.73,58194.0,46.3472,46.377,46.3274,46.3472,58194.0
2024-10-28 15:30:00,46.73,46.78,46.72,46.77,67313.0,46.3472,46.3968,46.3373,46.3869,67313.0
2024-10-28 15:35:00,46.78,46.8,46.73,46.76,98627.0,46.3968,46.4166,46.3472,46.377,98627.0
2024-10-28 15:40:00,46.76,46.78,46.73,46.76,101266.0,46.377,46.3968,46.3472,46.377,101266.0
2024-10-28 15:45:00,46.77,46.79,46.73,46.76,163846.0,46.3869,46.4067,46.3472,46.377,163846.0
2024-10-28 15:50:00,46.76,46.83,46.75,46.82,195083.0,46.377,46.4464,46.3671,46.4365,195083.0
2024-10-28 15:55:00,46.82,46.83,46.69,46.74,705274.0,46.4365,46.4464,46.3075,46.3571,705274.0
2024-10-29 09:30:00,47.49,47.56,47.13,47.18,26496.0,47.101,47.1704,46.7439,46.7935,26496.0
2024-10-29 09:35:00,47.15,47.28,47.02,47.1,210743.0,46.7638,46.8927,46.6348,46.7142,210743.0
2024-10-29 09:40:00,47.09,47.09,46.8,46.85,118180.0,46.7043,46.7043,46.4166,46.4662,118180.0
2024-10-29 09:45:00,46.84,46.85,46.69,46.69,85145.0,46.4563,46.4662,46.3075,46.3075,85145.0
2024-10-29 09:50:00,46.68,46.9,46.67,46.84,57075.0,46.2976,46.5158,46.2877,46.4563,57075.0
2024-10-29 09:55:00,46.84,46.87,46.65,46.67,80573.0,46.4563,46.4861,46.2679,46.2877,80573.0
2024-10-29 10:00:00,46.67,47.01,46.65,46.96,155376.0,46.2877,46.6249,46.2679,46.5753,155376.0
2024-10-29 10:05:00,46.96,46.96,46.83,46.87,86342.0,46.5753,46.5753,46.4464,46.4861,86342.0
2024-10-29 10:10:00,46.86,46.93,46.83,46.87,51559.0,46.4761,46.5456,46.4464,46.4861,51559.0
2024-10-29 10:15:00,46.87,46.96,46.86,46.94,30457.0,46.4861,46.5753,46.4761,46.5555,30457.0
2024-10-29 10:20:00,46.94,47.07,46.88,47.07,141080.0,46.5555,46.6844,46.496,46.6844,141080.0
2024-10-29 10:25:00,47.07,47.09,46.9,46.92,66077.0,46.6844,46.7043,46.5158,46.5357,66077.0
2024-10-29 10:30:00,46.94,47.04,46.91,47.02,46815.0,46.5555,46.6547,46.5257,46.6348,46815.0
2024-10-29 10:35:00,47.01,47.27,46.99,47.25,65784.0,46.6249,46.8828,46.6051,46.863,65784.0
2024-10-29 10:40:00,47.25,47.34,47.22,47.22,100016.0,46.863,46.9522,46.8332,46.8332,100016.0
2024-10-29 10:45:00,47.23,47.23,46.99,47.04,66875.0,46.8431,46.8431,46.6051,46.6547,66875.0
2024-10-29 10:50:00,47.04,47.06,46.99,47.06,50920.0,46.6547,46.6745,46.6051,46.6745,50920.0
2024-10-29 10:55:00,47.06,47.08,47.04,47.05,41956.0,46.6745,46.6943,46.6547,46.6646,41956.0
2024-10-29 11:00:00,47.05,47.05,46.97,47.02,72010.0,46.6646,46.6646,46.5852,46.6348,72010.0
2024-10-29 11:05:00,47.02,47.03,46.87,46.88,52418.0,46.6348,46.6448,46.4861,46.496,52418.0
2024-10-29 11:10:00,46.87,46.96,46.86,46.95,43824.0,46.4861,46.5753,46.4761,46.5654,43824.0
2024-10-29 11:15:00,46.94,46.98,46.88,46.9,25752.0,46.5555,46.5952,46.496,46.5158,25752.0
2024-10-29 11:20:00,46.9,46.94,46.84,46.87,24102.0,46.5158,46.5555,46.4563,46.4861,24102.0
2024-10-29 11:25:00,46.87,46.9,46.8,46.85,28403.0,46.4861,46.5158,46.4166,46.4662,28403.0
2024-10-29 11:30:00,46.85,46.88,46.79,46.8,35728.0,46.4662,46.496,46.4067,46.4166,35728.0
2024-10-29 11:35:00,46.8,46.89,46.77,46.88,39816.0,46.4166,46.5059,46.3869,46.496,39816.0
2024-10-29 11:40:00,46.88,46.89,46.84,46.86,24114.0,46.496,46.5059,46.4563,46.4761,24114.0
2024-10-29 11:45:00,46.86,46.89,46.83,46.84,21211.0,46.4761,46.5059,46.4464,46.4563,21211.0
2024-10-29 11:50:00,46.85,46.86,46.78,46.83,48129.0,46.4662,46.4761,46.3968,46.4464,48129.0
2024-10-29 11:55:00,46.83,46.83,46.77,46.8,20147.0,46.4464,46.4464,46.3869,46.4166,20147.0
2024-10-29 12:00:00,46.8,46.82,46.77,46.79,29889.0,46.4166,46.4365,46.3869,46.4067,29889.0
2024-10-29 12:05:00,46.79,46.81,46.77,46.79,27201.0,46.4067,46.4266,46.3869,46.4067,27201.0
2024-10-29 12:10:00,46.79,46.79,46.75,46.76,32697.0,46.4067,46.4067,46.3671,46.377,32697.0
2024-10-29 12:15:00,46.77,46.77,46.7,46.72,33876.0,46.3869,46.3869,46.3175,46.3373,33876.0
2024-10-29 12:20:00,46.71,46.72,46.68,46.7,22855.0,46.3274,46.3373,46.2976,46.3175,22855.0
2024-10-29 12:25:00,46.7,46.72,46.69,46.72,31675.0,46.3175,46.3373,46.3075,46.3373,31675.0
2024-10-29 12:30:00,46.72,46.72,46.66,46.69,23418.0,46.3373,46.3373,46.2778,46.3075,23418.0
2024-10-29 12:35:00,46.69,46.69,46.61,46.66,36449.0,46.3075,46.3075,46.2282,46.2778,36449.0
2024-10-29 12:40:00,46.66,46.66,46.61,46.62,37356.0,46.2778,46.2778,46.2282,46.2381,37356.0
2024-10-29 12:45:00,46.62,46.62,46.59,46.59,39123.0,46.2381,46.2381,46.2084,46.2084,39123.0
2024-10-29 12:50:00,46.59,46.67,46.59,46.63,76385.0,46.2084,46.2877,46.2084,46.248,76385.0
2024-10-29 12:55:00,46.64,46.7,46.63,46.69,26758.0,46.258,46.3175,46.248,46.3075,26758.0
2024-10-29 13:00:00,46.69,46.75,46.68,46.71,35643.0,46.3075,46.3671,46.2976,46.3274,35643.0
2024-10-29 13:05:00,46.71,46.75,46.68,46.68,28638.0,46.3274,46.3671,46.2976,46.2976,28638.0
2024-10-29 13:10:00,46.68,46.69,46.65,46.69,38260.0,46.2976,46.3075,46.2679,46.3075,38260.0
2024-10-29 13:15:00,46.69,46.72,46.68,46.69,27016.0,46.3075,46.3373,46.2976,46.3075,27016.0
2024-10-29 13:20:00,46.68,46.69,46.63,46.68,38062.0,46.2976,46.3075,46.248,46.2976,38062.0
2024-10-29 13:25:00,46.68,46.68,46.62,46.66,20134.0,46.2976,46.2976,46.2381,46.2778,20134.0
2024-10-29 13:30:00,46.66,46.68,46.59,46.63,48685.0,46.2778,46.2976,46.2084,46.248,48685.0
2024-10-29 13:35:00,46.63,46.65,46.59,46.61,28522.0,46.248,46.2679,46.2084,46.2282,28522.0
2024-10-29 13:40:00,46.62,46.64,46.57,46.59,19556.0,46.2381,46.258,46.1885,46.2084,19556.0
2024-10-29 13:45:00,46.59,46.62,46.57,46.58,14266.0,46.2084,46.2381,46.1885,46.1984,14266.0
2024-10-29 13:50:00,46.58,46.61,46.58,46.61,15290.0,46.1984,46.2282,46.1984,46.2282,15290.0
2024-10-29 13:55:00,46.6,46.64,46.6,46.64,9609.0,46.2183,46.258,46.2183,46.258,9609.0
2024-10-29 14:00:00,46.64,46.66,46.62,46.63,26821.0,46.258,46.2778,46.2381,46.248,26821.0
2024-10-29 14:05:00,46.64,46.64,46.59,46.59,25097.0,46.258,46.258,46.2084,46.2084,25097.0
2024-10-29 14:10:00,46.59,46.61,46.59,46.61,24253.0,46.2084,46.2282,46.2084,46.2282,24253.0
2024-10-29 14:15:00,46.61,46.65,46.59,46.64,61663.0,46.2282,46.2679,46.2084,46.258,61663.0
2024-10-29 14:20:00,46.64,46.64,46.59,46.61,42360.0,46.258,46.258,46.2084,46.2282,42360.0
2024-10-29 14:25:00,46.62,46.64,46.59,46.63,21373.0,46.2381,46.258,46.2084,46.248,21373.0
2024-10-29 14:30:00,46.63,46.63,46.59,46.62,35018.0,46.248,46.248,46.2084,46.2381,35018.0
2024-10-29 14:35:00,46.61,46.63,46.6,46.63,37318.0,46.2282,46.248,46.2183,46.248,37318.0
2024-10-29 14:40:00,46.63,46.63,46.59,46.61,41614.0,46.248,46.248,46.2084,46.2282,41614.0
2024-10-29 14:45:00,46.61,46.61,46.59,46.61,27511.0,46.2282,46.2282,46.2084,46.2282,27511.0
2024-10-29 14:50:00,46.6,46.65,46.59,46.64,37585.0,46.2183,46.2679,46.2084,46.258,37585.0
2024-10-29 14:55:00,46.64,46.65,46.59,46.6,39920.0,46.258,46.2679,46.2084,46.2183,39920.0
2024-10-29 15:00:00,46.6,46.63,46.58,46.59,44148.0,46.2183,46.248,46.1984,46.2084,44148.0
2024-10-29 15:05:00,46.59,46.62,46.58,46.59,27003.0,46.2084,46.2381,46.1984,46.2084,27003.0
2024-10-29 15:10:00,46.59,46.62,46.58,46.58,45749.0,46.2084,46.2381,46.1984,46.1984,45749.0
2024-10-29 15:15:00,46.58,46.62,46.56,46.62,58326.0,46.1984,46.2381,46.1786,46.2381,58326.0
2024-10-29 15:20:00,46.62,46.63,46.59,46.61,104769.0,46.2381,46.248,46.2084,46.2282,104769.0
2024-10-29 15:25:00,46.6,46.63,46.6,46.63,58452.0,46.2183,46.248,46.2183,46.248,58452.0
2024-10-29 15:30:00,46.63,46.65,46.61,46.65,55959.0,46.248,46.2679,46.2282,46.2679,55959.0
2024-10-29 15:35:00,46.65,46.68,46.6,46.64,151725.0,46.2679,46.2976,46.2183,46.258,151725.0
2024-10-29 15:40:00,46.64,46.66,46.58,46.59,112100.0,46.258,46.2778,46.1984,46.2084,112100.0
2024-10-29 15:45:00,46.59,46.61,46.58,46.59,112390.0,46.2084,46.2282,46.1984,46.2084,112390.0
2024-10-29 15:50:00,46.59,46.61,46.53,46.57,215243.0,46.2084,46.2282,46.1489,46.1885,215243.0
2024-10-29 15:55:00,46.57,46.61,46.53,46.57,556320.0,46.1885,46.2282,46.1489,46.1885,556320.0
2024-10-30 09:30:00,46.28,46.31,45.92,45.96,231095.0,45.9009,45.9307,45.5438,45.5835,231095.0
2024-10-30 09:35:00,45.96,46.1,45.9,46.03,117312.0,45.5835,45.7224,45.524,45.6529,117312.0
2024-10-30 09:40:00,46.04,46.1,45.9,45.95,57143.0,45.6629,45.7224,45.524,45.5736,57143.0
2024-10-30 09:45:00,45.92,46.06,45.84,46.04,100026.0,45.5438,45.6827,45.4645,45.6629,100026.0
2024-10-30 09:50:00,46.03,46.17,45.98,46.07,107938.0,45.6529,45.7918,45.6034,45.6926,107938.0
2024-10-30 09:55:00,46.08,46.17,46.07,46.1,88433.0,45.7025,45.7918,45.6926,45.7224,88433.0
2024-10-30 10:00:00,46.1,46.22,46.08,46.21,57268.0,45.7224,45.8414,45.7025,45.8315,57268.0
2024-10-30 10:05:00,46.21,46.21,46.08,46.14,58007.0,45.8315,45.8315,45.7025,45.762,58007.0
2024-10-30 10:10:00,46.13,46.29,46.12,46.25,69724.0,45.7521,45.9108,45.7422,45.8711,69724.0
2024-10-30 10:15:00,46.25,46.35,46.18,46.22,77526.0,45.8711,45.9703,45.8017,45.8414,77526.0
2024-10-30 10:20:00,46.22,46.23,46.09,46.1,70017.0,45.8414,45.8513,45.7125,45.7224,70017.0
2024-10-30 10:25:00,46.1,46.16,46.07,46.12,108528.0,45.7224,45.7819,45.6926,45.7422,108528.0
2024-10-30 10:30:00,46.12,46.13,46.05,46.11,82695.0,45.7422,45.7521,45.6728,45.7323,82695.0
2024-10-30 10:35:00,46.11,46.12,46.02,46.07,79695.0,45.7323,45.7422,45.643,45.6926,79695.0
2024-10-30 10:40:00,46.07,46.1,45.94,45.96,75897.0,45.6926,45.7224,45.5637,45.5835,75897.0
2024-10-30 10:45:00,45.95,45.99,45.89,45.97,48922.0,45.5736,45.6133,45.5141,45.5934,48922.0
2024-10-30 10:50:00,45.97,45.98,45.88,45.96,60183.0,45.5934,45.6034,45.5042,45.5835,60183.0
2024-10-30 10:55:00,45.96,45.98,45.86,45.89,49695.0,45.5835,45.6034,45.4843,45.5141,49695.0
2024-10-30 11:00:00,45.89,45.92,45.86,45.88,51351.0,45.5141,45.5438,45.4843,45.5042,51351.0
2024-10-30 11:05:00,45.88,45.94,45.85,45.94,68776.0,45.5042,45.5637,45.4744,45.5637,68776.0
2024-10-30 11:10:00,45.95,45.99,45.92,45.93,98569.0,45.5736,45.6133,45.5438,45.5538,98569.0
2024-10-30 11:15:00,45.93,46.03,45.93,46.02,76250.0,45.5538,45.6529,45.5538,45.643,76250.0
2024-10-30 11:20:00,46.03,46.03,45.97,45.98,54601.0,45.6529,45.6529,45.5934,45.6034,54601.0
2024-10-30 11:25:00,45.98,46.01,45.94,46.0,39471.0,45.6034,45.6331,45.5637,45.6232,39471.0
2024-10-30 11:30:00,45.99,46.04,45.98,46.0,36002.0,45.6133,45.6629,45.6034,45.6232,36002.0
2024-10-30 11:35:00,45.99,46.04,45.98,46.02,47636.0,45.6133,45.6629,45.6034,45.643,47636.0
2024-10-30 11:40:00,46.02,46.09,46.01,46.09,42573.0,45.643,45.7125,45.6331,45.7125,42573.0
2024-10-30 11:45:00,46.09,46.12,46.06,46.09,71961.0,45.7125,45.7422,45.6827,45.7125,71961.0
2024-10-30 11:50:00,46.09,46.13,46.08,46.11,50508.0,45.7125,45.7521,45.7025,45.7323,50508.0
2024-10-30 11:55:00,46.11,46.12,46.05,46.05,70753.0,45.7323,45.7422,45.6728,45.6728,70753.0
2024-10-30 12:00:00,46.05,46.06,45.97,46.0,54312.0,45.6728,45.6827,45.5934,45.6232,54312.0
2024-10-30 12:05:00,46.0,46.0,45.96,45.97,25027.0,45.6232,45.6232,45.5835,45.5934,25027.0
2024-10-30 12:10:00,45.96,45.97,45.94,45.95,25917.0,45.5835,45.5934,45.5637,45.5736,25917.0
2024-10-30 12:15:00,45.95,45.95,45.9,45.91,41596.0,45.5736,45.5736,45.524,45.5339,41596.0
2024-10-30 12:20:00,45.91,45.92,45.87,45.89,46847.0,45.5339,45.5438,45.4943,45.5141,46847.0
2024-10-30 12:25:00,45.89,45.92,45.87,45.89,68204.0,45.5141,45.5438,45.4943,45.5141,68204.0
2024-10-30 12:30:00,45.89,45.89,45.82,45.83,99387.0,45.5141,45.5141,45.4447,45.4546,99387.0
2024-10-30 12:35:00,45.84,45.85,45.76,45.78,67168.0,45.4645,45.4744,45.3852,45.405,67168.0
2024-10-30 12:40:00,45.77,45.78,45.73,45.75,44740.0,45.3951,45.405,45.3554,45.3752,44740.0
2024-10-30 12:45:00,45.75,45.83,45.74,45.83,33867.0,45.3752,45.4546,45.3653,45.4546,33867.0
2024-10-30 12:50:00,45.83,45.83,45.76,45.77,60546.0,45.4546,45.4546,45.3852,45.3951,60546.0
2024-10-30 12:55:00,45.77,45.78,45.73,45.76,94735.0,45.3951,45.405,45.3554,45.3852,94735.0
2024-10-30 13:00:00,45.76,45.79,45.73,45.77,44885.0,45.3852,45.4149,45.3554,45.3951,44885.0
2024-10-30 13:05:00,45.77,45.79,45.74,45.74,34940.0,45.3951,45.4149,45.3653,45.3653,34940.0
2024-10-30 13:10:00,45.75,45.76,45.72,45.73,36184.0,45.3752,45.3852,45.3455,45.3554,36184.0
2024-10-30 13:15:00,45.74,45.86,45.73,45.82,79284.0,45.3653,45.4843,45.3554,45.4447,79284.0
2024-10-30 13:20:00,45.82,45.83,45.73,45.78,78818.0,45.4447,45.4546,45.3554,45.405,78818.0
2024-10-30 13:25:00,45.79,45.8,45.68,45.68,56044.0,45.4149,45.4248,45.3058,45.3058,56044.0
2024-10-30 13:30:00,45.69,45.72,45.64,45.65,63929.0,45.3157,45.3455,45.2661,45.2761,63929.0
2024-10-30 13:35:00,45.65,45.66,45.6,45.61,76331.0,45.2761,45.286,45.2265,45.2364,76331.0
2024-10-30 13:40:00,45.6,45.64,45.56,45.63,43638.0,45.2265,45.2661,45.1868,45.2562,43638.0
2024-10-30 13:45:00,45.62,45.67,45.61,45.67,58691.0,45.2463,45.2959,45.2364,45.2959,58691.0
2024-10-30 13:50:00,45.67,45.7,45.59,45.69,91791.0,45.2959,45.3257,45.2166,45.3157,91791.0
2024-10-30 13:55:00,45.69,45.71,45.66,45.66,44916.0,45.3157,45.3356,45.286,45.286,44916.0
2024-10-30 14:00:00,45.66,45.73,45.66,45.72,31994.0,45.286,45.3554,45.286,45.3455,31994.0
2024-10-30 14:05:00,45.73,45.74,45.7,45.73,66107.0,45.3554,45.3653,45.3257,45.3554,66107.0
2024-10-30 14:10:00,45.73,45.79,45.73,45.79,51619.0,45.3554,45.4149,45.3554,45.4149,51619.0
2024-10-30 14:15:00,45.79,45.84,45.78,45.83,62237.0,45.4149,45.4645,45.405,45.4546,62237.0
2024-10-30 14:20:00,45.84,45.92,45.83,45.91,59974.0,45.4645,45.5438,45.4546,45.5339,59974.0
2024-10-30 14:25:00,45.91,45.91,45.81,45.82,50490.0,45.5339,45.5339,45.4348,45.4447,50490.0
2024-10-30 14:30:00,45.81,45.83,45.8,45.83,52848.0,45.4348,45.4546,45.4248,45.4546,52848.0
2024-10-30 14:35:00,45.82,45.84,45.8,45.81,27939.0,45.4447,45.4645,45.4248,45.4348,27939.0
2024-10-30 14:40:00,45.82,45.82,45.79,45.8,43158.0,45.4447,45.4447,45.4149,45.4248,43158.0
2024-10-30 14:45:00,45.8,45.83,45.8,45.83,37068.0,45.4248,45.4546,45.4248,45.4546,37068.0
2024-10-30 14:50:00,45.83,45.86,45.83,45.86,22824.0,45.4546,45.4843,45.4546,45.4843,22824.0
2024-10-30 14:55:00,45.86,45.88,45.83,45.86,69731.0,45.4843,45.5042,45.4546,45.4843,69731.0
2024-10-30 15:00:00,45.86,45.86,45.78,45.82,70209.0,45.4843,45.4843,45.405,45.4447,70209.0
2024-10-30 15:05:00,45.82,45.82,45.76,45.79,55613.0,45.4447,45.4447,45.3852,45.4149,55613.0
2024-10-30 15:10:00,45.79,45.88,45.78,45.88,50105.0,45.4149,45.5042,45.405,45.5042,50105.0
2024-10-30 15:15:00,45.88,45.88,45.8,45.84,50625.0,45.5042,45.5042,45.4248,45.4645,50625.0
2024-10-30 15:20:00,45.84,45.94,45.83,45.93,62884.0,45.4645,45.5637,45.4546,45.5538,62884.0
2024-10-30 15:25:00,45.93,45.95,45.88,45.91,78972.0,45.5538,45.5736,45.5042,45.5339,78972.0
2024-10-30 15:30:00,45.9,45.91,45.86,45.9,46286.0,45.524,45.5339,45.4843,45.524,46286.0
2024-10-30 15:35:00,45.9,45.92,45.85,45.91,69262.0,45.524,45.5438,45.4744,45.5339,69262.0
2024-10-30 15:40:00,45.91,45.96,45.9,45.94,76397.0,45.5339,45.5835,45.524,45.5637,76397.0
2024-10-30 15:45:00,45.94,46.04,45.94,46.0,227568.0,45.5637,45.6629,45.5637,45.6232,227568.0
2024-10-30 15:50:00,45.99,46.03,45.97,46.01,229644.0,45.6133,45.6529,45.5934,45.6331,229644.0
2024-10-30 15:55:00,46.02,46.02,45.93,45.97,520970.0,45.643,45.643,45.5538,45.5934,520970.0
2024-10-31 09:30:00,45.41,45.57,44.96,45.07,325170.0,45.038,45.1967,44.5917,44.7008,325170.0
2024-10-31 09:35:00,45.06,45.18,44.98,45.14,245872.0,44.6909,44.8099,44.6115,44.7702,245872.0
2024-10-31 09:40:00,45.14,45.2,45.1,45.15,87002.0,44.7702,44.8297,44.7306,44.7802,87002.0
2024-10-31 09:45:00,45.15,45.18,44.97,44.98,90672.0,44.7802,44.8099,44.6016,44.6115,90672.0
2024-10-31 09:50:00,44.98,45.11,44.96,44.97,184006.0,44.6115,44.7405,44.5917,44.6016,184006.0
2024-10-31 09:55:00,44.96,45.15,44.95,45.05,91625.0,44.5917,44.7802,44.5818,44.681,91625.0
2024-10-31 10:00:00,45.05,45.13,44.94,45.01,138192.0,44.681,44.7603,44.5719,44.6413,138192.0
2024-10-31 10:05:00,45.0,45.24,44.93,45.22,113954.0,44.6314,44.8694,44.562,44.8496,113954.0
2024-10-31 10:10:00,45.22,45.22,45.09,45.18,49082.0,44.8496,44.8496,44.7206,44.8099,49082.0
2024-10-31 10:15:00,45.18,45.37,45.17,45.36,318430.0,44.8099,44.9984,44.8,44.9884,318430.0
2024-10-31 10:20:00,45.36,45.36,45.11,45.14,66924.0,44.9884,44.9884,44.7405,44.7702,66924.0
2024-10-31 10:25:00,45.14,45.15,44.99,45.03,112381.0,44.7702,44.7802,44.6215,44.6611,112381.0
2024-10-31 10:30:00,45.03,45.07,44.99,45.02,111968.0,44.6611,44.7008,44.6215,44.6512,111968.0
2024-10-31 10:35:00,45.01,45.04,44.96,44.99,139733.0,44.6413,44.6711,44.5917,44.6215,139733.0
2024-10-31 10:40:00,44.99,45.02,44.88,44.91,136942.0,44.6215,44.6512,44.5124,44.5421,136942.0
2024-10-31 10:45:00,44.91,45.0,44.79,44.8,443259.0,44.5421,44.6314,44.4231,44.433,443259.0
2024-10-31 10:50:00,44.8,44.85,44.79,44.84,68512.0,44.433,44.4826,44.4231,44.4727,68512.0
2024-10-31 10:55:00,44.84,44.89,44.77,44.84,74229.0,44.4727,44.5223,44.4033,44.4727,74229.0
2024-10-31 11:00:00,44.82,44.83,44.74,44.76,54169.0,44.4529,44.4628,44.3735,44.3934,54169.0
2024-10-31 11:05:00,44.76,44.91,44.74,44.81,49152.0,44.3934,44.5421,44.3735,44.4429,49152.0
2024-10-31 11:10:00,44.82,44.82,44.75,44.76,74507.0,44.4529,44.4529,44.3834,44.3934,74507.0
2024-10-31 11:15:00,44.76,44.85,44.74,44.83,81053.0,44.3934,44.4826,44.3735,44.4628,81053.0
2024-10-31 11:20:00,44.82,44.94,44.81,44.94,64423.0,44.4529,44.5719,44.4429,44.5719,64423.0
2024-10-31 11:25:00,44.93,44.93,44.86,44.91,55694.0,44.562,44.562,44.4925,44.5421,55694.0
2024-10-31 11:30:00,44.91,44.94,44.88,44.91,40164.0,44.5421,44.5719,44.5124,44.5421,40164.0
2024-10-31 11:35:00,44.91,44.93,44.88,44.9,23835.0,44.5421,44.562,44.5124,44.5322,23835.0
2024-10-31 11:40:00,44.9,44.9,44.79,44.8,58863.0,44.5322,44.5322,44.4231,44.433,58863.0
2024-10-31 11:45:00,44.8,44.82,44.77,44.79,35732.0,44.433,44.4529,44.4033,44.4231,35732.0
2024-10-31 11:50:00,44.8,44.8,44.71,44.76,62929.0,44.433,44.433,44.3438,44.3934,62929.0
2024-10-31 11:55:00,44.75,44.88,44.75,44.88,54815.0,44.3834,44.5124,44.3834,44.5124,54815.0
2024-10-31 12:00:00,44.89,44.93,44.81,44.85,55558.0,44.5223,44.562,44.4429,44.4826,55558.0
2024-10-31 12:05:00,44.86,44.9,44.83,44.86,31781.0,44.4925,44.5322,44.4628,44.4925,31781.0
2024-10-31 12:10:00,44.86,44.96,44.85,44.95,27973.0,44.4925,44.5917,44.4826,44.5818,27973.0
2024-10-31 12:15:00,44.95,44.98,44.93,44.97,20694.0,44.5818,44.6115,44.562,44.6016,20694.0
2024-10-31 12:20:00,44.98,45.02,44.94,44.96,41353.0,44.6115,44.6512,44.5719,44.5917,41353.0
2024-10-31 12:25:00,44.96,45.07,44.94,45.06,52529.0,44.5917,44.7008,44.5719,44.6909,52529.0
2024-10-31 12:30:00,45.05,45.11,45.03,45.05,59735.0,44.681,44.7405,44.6611,44.681,59735.0
2024-10-31 12:35:00,45.05,45.06,45.01,45.05,31917.0,44.681,44.6909,44.6413,44.681,31917.0
2024-10-31 12:40:00,45.05,45.06,45.01,45.05,29426.0,44.681,44.6909,44.6413,44.681,29426.0
2024-10-31 12:45:00,45.04,45.06,45.0,45.03,20984.0,44.6711,44.6909,44.6314,44.6611,20984.0
2024-10-31 12:50:00,45.02,45.08,45.02,45.08,22593.0,44.6512,44.7107,44.6512,44.7107,22593.0
2024-10-31 12:55:00,45.08,45.1,45.05,45.08,25691.0,44.7107,44.7306,44.681,44.7107,25691.0
2024-10-31 13:00:00,45.07,45.13,45.06,45.11,37592.0,44.7008,44.7603,44.6909,44.7405,37592.0
2024-10-31 13:05:00,45.12,45.14,45.1,45.14,17829.0,44.7504,44.7702,44.7306,44.7702,17829.0
2024-10-31 13:10:00,45.14,45.14,45.11,45.11,25109.0,44.7702,44.7702,44.7405,44.7405,25109.0
2024-10-31 13:15:00,45.11,45.13,45.1,45.1,29294.0,44.7405,44.7603,44.7306,44.7306,29294.0
2024-10-31 13:20:00,45.11,45.11,45.06,45.07,11420.0,44.7405,44.7405,44.6909,44.7008,11420.0
2024-10-31 13:25:00,45.07,45.09,45.02,45.04,32884.0,44.7008,44.7206,44.6512,44.6711,32884.0
2024-10-31 13:30:00,45.04,45.05,44.99,45.03,33845.0,44.6711,44.681,44.6215,44.6611,33845.0
2024-10-31 13:35:00,45.04,45.08,45.0,45.05,48893.0,44.6711,44.7107,44.6314,44.681,48893.0
2024-10-31 13:40:00,45.05,45.07,45.01,45.02,20747.0,44.681,44.7008,44.6413,44.6512,20747.0
2024-10-31 13:45:00,45.02,45.03,44.94,45.01,28828.0,44.6512,44.6611,44.5719,44.6413,28828.0
2024-10-31 13:50:00,45.01,45.03,45.0,45.02,19843.0,44.6413,44.6611,44.6314,44.6512,19843.0
2024-10-31 13:55:00,45.01,45.04,44.99,45.04,25270.0,44.6413,44.6711,44.6215,44.6711,25270.0
2024-10-31 14:00:00,45.04,45.04,44.99,45.01,78812.0,44.6711,44.6711,44.6215,44.6413,78812.0
2024-10-31 14:05:00,45.02,45.06,45.01,45.02,28208.0,44.6512,44.6909,44.6413,44.6512,28208.0
2024-10-31 14:10:00,45.02,45.06,45.02,45.04,19041.0,44.6512,44.6909,44.6512,44.6711,19041.0
2024-10-31 14:15:00,45.04,45.04,45.01,45.03,28669.0,44.6711,44.6711,44.6413,44.6611,28669.0
2024-10-31 14:20:00,45.03,45.08,45.03,45.06,18972.0,44.6611,44.7107,44.6611,44.6909,18972.0
2024-10-31 14:25:00,45.06,45.11,45.02,45.1,48690.0,44.6909,44.7405,44.6512,44.7306,48690.0
2024-10-31 14:30:00,45.11,45.15,45.09,45.13,47861.0,44.7405,44.7802,44.7206,44.7603,47861.0
2024-10-31 14:35:00,45.13,45.16,45.12,45.12,24605.0,44.7603,44.7901,44.7504,44.7504,24605.0
2024-10-31 14:40:00,45.13,45.15,45.06,45.09,35633.0,44.7603,44.7802,44.6909,44.7206,35633.0
2024-10-31 14:45:00,45.09,45.16,45.08,45.14,23410.0,44.7206,44.7901,44.7107,44.7702,23410.0
2024-10-31 14:50:00,45.14,45.16,45.12,45.14,37234.0,44.7702,44.7901,44.7504,44.7702,37234.0
2024-10-31 14:55:00,45.14,45.18,45.12,45.13,45220.0,44.7702,44.8099,44.7504,44.7603,45220.0
2024-10-31 15:00:00,45.14,45.17,45.13,45.17,61797.0,44.7702,44.8,44.7603,44.8,61797.0
2024-10-31 15:05:00,45.16,45.21,45.16,45.19,47189.0,44.7901,44.8397,44.7901,44.8198,47189.0
2024-10-31 15:10:00,45.19,45.2,45.15,45.16,36695.0,44.8198,44.8297,44.7802,44.7901,36695.0
2024-10-31 15:15:00,45.16,45.17,45.13,45.15,37364.0,44.7901,44.8,44.7603,44.7802,37364.0
2024-10-31 15:20:00,45.15,45.17,45.14,45.15,36305.0,44.7802,44.8,44.7702,44.7802,36305.0
2024-10-31 15:25:00,45.15,45.15,45.11,45.12,58302.0,44.7802,44.7802,44.7405,44.7504,58302.0
2024-10-31 15:30:00,45.12,45.13,45.06,45.11,74429.0,44.7504,44.7603,44.6909,44.7405,74429.0
2024-10-31 15:35:00,45.11,45.17,45.1,45.13,89915.0,44.7405,44.8,44.7306,44.7603,89915.0
2024-10-31 15:40:00,45.12,45.23,45.12,45.22,125219.0,44.7504,44.8595,44.7504,44.8496,125219.0
2024-10-31 15:45:00,45.22,45.24,45.2,45.23,102778.0,44.8496,44.8694,44.8297,44.8595,102778.0
2024-10-31 15:50:00,45.24,45.27,45.13,45.16,229758.0,44.8694,44.8992,44.7603,44.7901,229758.0
2024-10-31 15:55:00,45.15,45.17,45.02,45.02,562836.0,44.7802,44.8,44.6512,44.6512,562836.0
2024-11-01 09:30:00,45.6,45.76,45.3,45.64,277623.0,45.2265,45.3852,44.9289,45.2661,277623.0
2024-11-01 09:35:00,45.62,45.94,45.58,45.91,75743.0,45.2463,45.5637,45.2066,45.5339,75743.0
2024-11-01 09:40:00,45.9,45.93,45.71,45.79,55636.0,45.524,45.5538,45.3356,45.4149,55636.0
2024-11-01 09:45:00,45.79,45.86,45.67,45.83,95510.0,45.4149,45.4843,45.2959,45.4546,95510.0
2024-11-01 09:50:00,45.83,46.0,45.82,45.99,147662.0,45.4546,45.6232,45.4447,45.6133,147662.0
2024-11-01 09:55:00,45.98,46.11,45.95,46.09,122174.0,45.6034,45.7323,45.5736,45.7125,122174.0
2024-11-01 10:00:00,46.1,46.17,45.9,45.95,138886.0,45.7224,45.7918,45.524,45.5736,138886.0
2024-11-01 10:05:00,45.95,46.07,45.89,46.05,71099.0,45.5736,45.6926,45.5141,45.6728,71099.0
2024-11-01 10:10:00,46.05,46.11,46.01,46.05,114450.0,45.6728,45.7323,45.6331,45.6728,114450.0
2024-11-01 10:15:00,46.05,46.05,45.88,45.91,67789.0,45.6728,45.6728,45.5042,45.5339,67789.0
2024-11-01 10:20:00,45.9,45.95,45.84,45.92,83842.0,45.524,45.5736,45.4645,45.5438,83842.0
2024-11-01 10:25:00,45.91,46.0,45.87,45.98,27394.0,45.5339,45.6232,45.4943,45.6034,27394.0
2024-11-01 10:30:00,45.98,46.0,45.89,45.91,31256.0,45.6034,45.6232,45.5141,45.5339,31256.0
2024-11-01 10:35:00,45.92,46.0,45.81,45.88,276076.0,45.5438,45.6232,45.4348,45.5042,276076.0
2024-11-01 10:40:00,45.88,45.89,45.7,45.77,59440.0,45.5042,45.5141,45.3257,45.3951,59440.0
2024-11-01 10:45:00,45.77,45.82,45.7,45.82,60548.0,45.3951,45.4447,45.3257,45.4447,60548.0
2024-11-01 10:50:00,45.82,45.82,45.7,45.77,48670.0,45.4447,45.4447,45.3257,45.3951,48670.0
2024-11-01 10:55:00,45.77,45.87,45.76,45.86,38685.0,45.3951,45.4943,45.3852,45.4843,38685.0
2024-11-01 11:00:00,45.88,45.88,45.81,45.87,31499.0,45.5042,45.5042,45.4348,45.4943,31499.0
2024-11-01 11:05:00,45.86,45.86,45.76,45.78,34117.0,45.4843,45.4843,45.3852,45.405,34117.0
2024-11-01 11:10:00,45.78,45.88,45.76,45.87,31663.0,45.405,45.5042,45.3852,45.4943,31663.0
2024-11-01 11:15:00,45.86,45.89,45.83,45.86,36319.0,45.4843,45.5141,45.4546,45.4843,36319.0
2024-11-01 11:20:00,45.86,45.92,45.83,45.89,17179.0,45.4843,45.5438,45.4546,45.5141,17179.0
2024-11-01 11:25:00,45.9,45.93,45.88,45.93,41795.0,45.524,45.5538,45.5042,45.5538,41795.0
2024-11-01 11:30:00,45.94,45.95,45.88,45.95,49136.0,45.5637,45.5736,45.5042,45.5736,49136.0
2024-11-01 11:35:00,45.94,45.97,45.92,45.94,33115.0,45.5637,45.5934,45.5438,45.5637,33115.0
2024-11-01 11:40:00,45.94,45.97,45.92,45.93,37659.0,45.5637,45.5934,45.5438,45.5538,37659.0
2024-11-01 11:45:00,45.93,45.93,45.78,45.78,31614.0,45.5538,45.5538,45.405,45.405,31614.0
2024-11-01 11:50:00,45.79,45.86,45.75,45.85,34476.0,45.4149,45.4843,45.3752,45.4744,34476.0
2024-11-01 11:55:00,45.84,45.87,45.83,45.85,16623.0,45.4645,45.4943,45.4546,45.4744,16623.0
2024-11-01 12:00:00,45.85,45.91,45.84,45.91,28781.0,45.4744,45.5339,45.4645,45.5339,28781.0
2024-11-01 12:05:00,45.91,45.91,45.78,45.78,25220.0,45.5339,45.5339,45.405,45.405,25220.0
2024-11-01 12:10:00,45.79,45.81,45.75,45.76,26911.0,45.4149,45.4348,45.3752,45.3852,26911.0
2024-11-01 12:15:00,45.77,45.83,45.74,45.8,43477.0,45.3951,45.4546,45.3653,45.4248,43477.0
2024-11-01 12:20:00,45.8,45.8,45.7,45.75,31412.0,45.4248,45.4248,45.3257,45.3752,31412.0
2024-11-01 12:25:00,45.75,45.75,45.7,45.75,39681.0,45.3752,45.3752,45.3257,45.3752,39681.0
2024-11-01 12:30:00,45.75,45.75,45.69,45.7,33226.0,45.3752,45.3752,45.3157,45.3257,33226.0
2024-11-01 12:35:00,45.71,45.73,45.65,45.68,50980.0,45.3356,45.3554,45.2761,45.3058,50980.0
2024-11-01 12:40:00,45.67,45.68,45.56,45.57,58964.0,45.2959,45.3058,45.1868,45.1967,58964.0
2024-11-01 12:45:00,45.58,45.67,45.56,45.65,38850.0,45.2066,45.2959,45.1868,45.2761,38850.0
2024-11-01 12:50:00,45.65,45.7,45.63,45.66,16228.0,45.2761,45.3257,45.2562,45.286,16228.0
2024-11-01 12:55:00,45.66,45.69,45.63,45.67,25467.0,45.286,45.3157,45.2562,45.2959,25467.0
2024-11-01 13:00:00,45.67,45.69,45.63,45.65,16990.0,45.2959,45.3157,45.2562,45.2761,16990.0
2024-11-01 13:05:00,45.65,45.65,45.58,45.59,25579.0,45.2761,45.2761,45.2066,45.2166,25579.0
2024-11-01 13:10:00,45.59,45.66,45.58,45.66,32967.0,45.2166,45.286,45.2066,45.286,32967.0
2024-11-01 13:15:00,45.65,45.67,45.63,45.64,35574.0,45.2761,45.2959,45.2562,45.2661,35574.0
2024-11-01 13:20:00,45.65,45.72,45.64,45.69,52231.0,45.2761,45.3455,45.2661,45.3157,52231.0
2024-11-01 13:25:00,45.69,45.71,45.66,45.7,15933.0,45.3157,45.3356,45.286,45.3257,15933.0
2024-11-01 13:30:00,45.71,45.71,45.54,45.55,34663.0,45.3356,45.3356,45.167,45.1769,34663.0
2024-11-01 13:35:00,45.55,45.56,45.47,45.48,51255.0,45.1769,45.1868,45.0975,45.1075,51255.0
2024-11-01 13:40:00,45.47,45.47,45.44,45.45,27026.0,45.0975,45.0975,45.0678,45.0777,27026.0
2024-11-01 13:45:00,45.45,45.49,45.45,45.48,27272.0,45.0777,45.1174,45.0777,45.1075,27272.0
2024-11-01 13:50:00,45.48,45.57,45.46,45.57,41847.0,45.1075,45.1967,45.0876,45.1967,41847.0
2024-11-01 13:55:00,45.56,45.57,45.46,45.48,26259.0,45.1868,45.1967,45.0876,45.1075,26259.0
2024-11-01 14:00:00,45.48,45.55,45.48,45.55,37529.0,45.1075,45.1769,45.1075,45.1769,37529.0
2024-11-01 14:05:00,45.55,45.55,45.45,45.47,22949.0,45.1769,45.1769,45.0777,45.0975,22949.0
2024-11-01 14:10:00,45.46,45.48,45.43,45.47,19803.0,45.0876,45.1075,45.0579,45.0975,19803.0
2024-11-01 14:15:00,45.47,45.48,45.44,45.45,22801.0,45.0975,45.1075,45.0678,45.0777,22801.0
2024-11-01 14:20:00,45.46,45.56,45.42,45.53,34041.0,45.0876,45.1868,45.0479,45.157,34041.0
2024-11-01 14:25:00,45.53,45.54,45.51,45.53,19000.0,45.157,45.167,45.1372,45.157,19000.0
2024-11-01 14:30:00,45.53,45.53,45.5,45.52,20931.0,45.157,45.157,45.1273,45.1471,20931.0
2024-11-01 14:35:00,45.52,45.56,45.51,45.55,25544.0,45.1471,45.1868,45.1372,45.1769,25544.0
2024-11-01 14:40:00,45.54,45.61,45.53,45.6,45853.0,45.167,45.2364,45.157,45.2265,45853.0
2024-11-01 14:45:00,45.61,45.62,45.58,45.61,26488.0,45.2364,45.2463,45.2066,45.2364,26488.0
2024-11-01 14:50:00,45.61,45.65,45.61,45.62,43953.0,45.2364,45.2761,45.2364,45.2463,43953.0
2024-11-01 14:55:00,45.62,45.65,45.6,45.61,73309.0,45.2463,45.2761,45.2265,45.2364,73309.0
2024-11-01 15:00:00,45.61,45.63,45.59,45.61,26843.0,45.2364,45.2562,45.2166,45.2364,26843.0
2024-11-01 15:05:00,45.62,45.72,45.61,45.72,37805.0,45.2463,45.3455,45.2364,45.3455,37805.0
2024-11-01 15:10:00,45.72,45.73,45.7,45.71,68875.0,45.3455,45.3554,45.3257,45.3356,68875.0
2024-11-01 15:15:00,45.7,45.73,45.69,45.72,55227.0,45.3257,45.3554,45.3157,45.3455,55227.0
2024-11-01 15:20:00,45.73,45.74,45.67,45.67,51572.0,45.3554,45.3653,45.2959,45.2959,51572.0
2024-11-01 15:25:00,45.67,45.68,45.61,45.65,55426.0,45.2959,45.3058,45.2364,45.2761,55426.0
2024-11-01 15:30:00,45.65,45.69,45.64,45.65,70099.0,45.2761,45.3157,45.2661,45.2761,70099.0
2024-11-01 15:35:00,45.66,45.71,45.65,45.68,115268.0,45.286,45.3356,45.2761,45.3058,115268.0
2024-11-01 15:40:00,45.67,45.76,45.67,45.75,129324.0,45.2959,45.3852,45.2959,45.3752,129324.0
2024-11-01 15:45:00,45.76,45.76,45.64,45.72,212494.0,45.3852,45.3852,45.2661,45.3455,212494.0
2024-11-01 15:50:00,45.71,45.73,45.65,45.69,427846.0,45.3356,45.3554,45.2761,45.3157,427846.0
2024-11-01 15:55:00,45.68,45.68,45.52,45.62,797988.0,45.3058,45.3058,45.1471,45.2463,797988.0
2024-11-04 09:30:00,45.97,46.34,45.74,45.84,235180.0,45.5934,45.9604,45.3653,45.4645,235180.0
2024-11-04 09:35:00,45.89,45.91,45.62,45.88,68659.0,45.5141,45.5339,45.2463,45.5042,68659.0
2024-11-04 09:40:00,45.91,46.34,45.87,46.32,127359.0,45.5339,45.9604,45.4943,45.9406,127359.0
2024-11-04 09:45:00,46.32,46.32,46.09,46.17,92746.0,45.9406,45.9406,45.7125,45.7918,92746.0
2024-11-04 09:50:00,46.16,46.24,46.11,46.23,45546.0,45.7819,45.8612,45.7323,45.8513,45546.0
2024-11-04 09:55:00,46.23,46.4,46.2,46.37,146992.0,45.8513,46.0199,45.8216,45.9902,146992.0
2024-11-04 10:00:00,46.36,46.54,46.25,46.53,147753.0,45.9802,46.1588,45.8711,46.1489,147753.0
2024-11-04 10:05:00,46.53,46.61,46.51,46.6,169515.0,46.1489,46.2282,46.129,46.2183,169515.0
2024-11-04 10:10:00,46.62,46.63,46.52,46.54,75710.0,46.2381,46.248,46.1389,46.1588,75710.0
2024-11-04 10:15:00,46.54,46.57,46.49,46.53,65861.0,46.1588,46.1885,46.1092,46.1489,65861.0
2024-11-04 10:20:00,46.52,46.6,46.48,46.59,34793.0,46.1389,46.2183,46.0993,46.2084,34793.0
2024-11-04 10:25:00,46.59,46.65,46.57,46.59,53152.0,46.2084,46.2679,46.1885,46.2084,53152.0
2024-11-04 10:30:00,46.6,46.62,46.55,46.61,41222.0,46.2183,46.2381,46.1687,46.2282,41222.0
2024-11-04 10:35:00,46.59,46.69,46.58,46.67,43723.0,46.2084,46.3075,46.1984,46.2877,43723.0
2024-11-04 10:40:00,46.68,46.73,46.64,46.69,48255.0,46.2976,46.3472,46.258,46.3075,48255.0
2024-11-04 10:45:00,46.7,46.71,46.53,46.57,37385.0,46.3175,46.3274,46.1489,46.1885,37385.0
2024-11-04 10:50:00,46.58,46.6,46.54,46.57,21919.0,46.1984,46.2183,46.1588,46.1885,21919.0
2024-11-04 10:55:00,46.58,46.6,46.52,46.53,28782.0,46.1984,46.2183,46.1389,46.1489,28782.0
2024-11-04 11:00:00,46.54,46.57,46.47,46.49,34515.0,46.1588,46.1885,46.0893,46.1092,34515.0
2024-11-04 11:05:00,46.48,46.52,46.44,46.46,18423.0,46.0993,46.1389,46.0596,46.0794,18423.0
2024-11-04 11:10:00,46.46,46.5,46.44,46.45,60042.0,46.0794,46.1191,46.0596,46.0695,60042.0
2024-11-04 11:15:00,46.45,46.46,46.31,46.33,59673.0,46.0695,46.0794,45.9307,45.9505,59673.0
2024-11-04 11:20:00,46.32,46.33,46.23,46.23,19708.0,45.9406,45.9505,45.8513,45.8513,19708.0
2024-11-04 11:25:00,46.24,46.27,46.2,46.22,28553.0,45.8612,45.891,45.8216,45.8414,28553.0
2024-11-04 11:30:00,46.21,46.21,46.06,46.08,129170.0,45.8315,45.8315,45.6827,45.7025,129170.0
2024-11-04 11:35:00,46.06,46.1,45.99,46.0,56406.0,45.6827,45.7224,45.6133,45.6232,56406.0
2024-11-04 11:40:00,45.99,46.01,45.94,45.95,49183.0,45.6133,45.6331,45.5637,45.5736,49183.0
2024-11-04 11:45:00,45.95,46.0,45.85,45.87,50444.0,45.5736,45.6232,45.4744,45.4943,50444.0
2024-11-04 11:50:00,45.87,45.91,45.85,45.86,21498.0,45.4943,45.5339,45.4744,45.4843,21498.0
2024-11-04 11:55:00,45.87,45.92,45.82,45.9,43275.0,45.4943,45.5438,45.4447,45.524,43275.0
2024-11-04 12:00:00,45.9,45.94,45.86,45.88,28596.0,45.524,45.5637,45.4843,45.5042,28596.0
2024-11-04 12:05:00,45.88,45.91,45.83,45.87,53634.0,45.5042,45.5339,45.4546,45.4943,53634.0
2024-11-04 12:10:00,45.87,46.01,45.84,45.99,104493.0,45.4943,45.6331,45.4645,45.6133,104493.0
2024-11-04 12:15:00,45.98,46.05,45.96,46.03,36548.0,45.6034,45.6728,45.5835,45.6529,36548.0
2024-11-04 12:20:00,46.02,46.16,46.02,46.15,55007.0,45.643,45.7819,45.643,45.772,55007.0
2024-11-04 12:25:00,46.15,46.22,46.14,46.18,88394.0,45.772,45.8414,45.762,45.8017,88394.0
2024-11-04 12:30:00,46.18,46.2,46.15,46.18,20320.0,45.8017,45.8216,45.772,45.8017,20320.0
2024-11-04 12:35:00,46.18,46.23,46.17,46.23,87567.0,45.8017,45.8513,45.7918,45.8513,87567.0
2024-11-04 12:40:00,46.23,46.25,46.19,46.23,37579.0,45.8513,45.8711,45.8116,45.8513,37579.0
2024-11-04 12:45:00,46.23,46.27,46.22,46.26,31626.0,45.8513,45.891,45.8414,45.8811,31626.0
2024-11-04 12:50:00,46.27,46.28,46.24,46.28,17163.0,45.891,45.9009,45.8612,45.9009,17163.0
2024-11-04 12:55:00,46.27,46.31,46.24,46.28,71485.0,45.891,45.9307,45.8612,45.9009,71485.0
2024-11-04 13:00:00,46.29,46.33,46.2,46.21,111177.0,45.9108,45.9505,45.8216,45.8315,111177.0
2024-11-04 13:05:00,46.22,46.22,46.09,46.13,80588.0,45.8414,45.8414,45.7125,45.7521,80588.0
2024-11-04 13:10:00,46.14,46.27,46.14,46.24,41353.0,45.762,45.891,45.762,45.8612,41353.0
2024-11-04 13:15:00,46.24,46.26,46.23,46.24,16955.0,45.8612,45.8811,45.8513,45.8612,16955.0
2024-11-04 13:20:00,46.25,46.27,46.23,46.26,16929.0,45.8711,45.891,45.8513,45.8811,16929.0
2024-11-04 13:25:00,46.27,46.33,46.26,46.28,54305.0,45.891,45.9505,45.8811,45.9009,54305.0
2024-11-04 13:30:00,46.27,46.3,46.24,46.3,15797.0,45.891,45.9207,45.8612,45.9207,15797.0
2024-11-04 13:35:00,46.31,46.33,46.28,46.32,24638.0,45.9307,45.9505,45.9009,45.9406,24638.0
2024-11-04 13:40:00,46.31,46.36,46.29,46.32,53541.0,45.9307,45.9802,45.9108,45.9406,53541.0
2024-11-04 13:45:00,46.33,46.35,46.3,46.33,25225.0,45.9505,45.9703,45.9207,45.9505,25225.0
2024-11-04 13:50:00,46.33,46.36,46.31,46.33,36301.0,45.9505,45.9802,45.9307,45.9505,36301.0
2024-11-04 13:55:00,46.33,46.33,46.29,46.3,24125.0,45.9505,45.9505,45.9108,45.9207,24125.0
2024-11-04 14:00:00,46.31,46.33,46.3,46.32,17154.0,45.9307,45.9505,45.9207,45.9406,17154.0
2024-11-04 14:05:00,46.31,46.39,46.31,46.38,49170.0,45.9307,46.01,45.9307,46.0001,49170.0
2024-11-04 14:10:00,46.38,46.38,46.34,46.36,32585.0,46.0001,46.0001,45.9604,45.9802,32585.0
2024-11-04 14:15:00,46.36,46.38,46.32,46.32,19623.0,45.9802,46.0001,45.9406,45.9406,19623.0
2024-11-04 14:20:00,46.32,46.34,46.31,46.31,19179.0,45.9406,45.9604,45.9307,45.9307,19179.0
2024-11-04 14:25:00,46.32,46.35,46.31,46.32,20043.0,45.9406,45.9703,45.9307,45.9406,20043.0
2024-11-04 14:30:00,46.32,46.37,46.28,46.36,30708.0,45.9406,45.9902,45.9009,45.9802,30708.0
2024-11-04 14:35:00,46.36,46.37,46.34,46.34,22129.0,45.9802,45.9902,45.9604,45.9604,22129.0
2024-11-04 14:40:00,46.35,46.37,46.31,46.34,36598.0,45.9703,45.9902,45.9307,45.9604,36598.0
2024-11-04 14:45:00,46.35,46.37,46.34,46.36,53984.0,45.9703,45.9902,45.9604,45.9802,53984.0
2024-11-04 14:50:00,46.36,46.38,46.35,46.38,35433.0,45.9802,46.0001,45.9703,46.0001,35433.0
2024-11-04 14:55:00,46.38,46.39,46.35,46.36,28525.0,46.0001,46.01,45.9703,45.9802,28525.0
2024-11-04 15:00:00,46.35,46.35,46.29,46.3,42650.0,45.9703,45.9703,45.9108,45.9207,42650.0
2024-11-04 15:05:00,46.3,46.4,46.29,46.4,62528.0,45.9207,46.0199,45.9108,46.0199,62528.0
2024-11-04 15:10:00,46.4,46.42,46.38,46.41,42426.0,46.0199,46.0398,46.0001,46.0298,42426.0
2024-11-04 15:15:00,46.4,46.41,46.34,46.36,52077.0,46.0199,46.0298,45.9604,45.9802,52077.0
2024-11-04 15:20:00,46.35,46.37,46.33,46.37,29149.0,45.9703,45.9902,45.9505,45.9902,29149.0
2024-11-04 15:25:00,46.37,46.42,46.36,46.42,33312.0,45.9902,46.0398,45.9802,46.0398,33312.0
2024-11-04 15:30:00,46.41,46.43,46.35,46.36,65553.0,46.0298,46.0497,45.9703,45.9802,65553.0
2024-11-04 15:35:00,46.37,46.37,46.23,46.23,52750.0,45.9902,45.9902,45.8513,45.8513,52750.0
2024-11-04 15:40:00,46.24,46.3,46.23,46.25,71336.0,45.8612,45.9207,45.8513,45.8711,71336.0
2024-11-04 15:45:00,46.25,46.26,46.21,46.21,95276.0,45.8711,45.8811,45.8315,45.8315,95276.0
2024-11-04 15:50:00,46.22,46.23,46.17,46.21,158044.0,45.8414,45.8513,45.7918,45.8315,158044.0
2024-11-04 15:55:00,46.21,46.29,46.18,46.27,634024.0,45.8315,45.9108,45.8017,45.891,634024.0
2024-11-05 09:30:00,46.87,46.87,46.65,46.76,172337.0,46.4861,46.4861,46.2679,46.377,172337.0
2024-11-05 09:35:00,46.8,46.84,46.51,46.61,93879.0,46.4166,46.4563,46.129,46.2282,93879.0
2024-11-05 09:40:00,46.59,46.7,46.58,46.63,42587.0,46.2084,46.3175,46.1984,46.248,42587.0
2024-11-05 09:45:00,46.63,46.79,46.57,46.76,78654.0,46.248,46.4067,46.1885,46.377,78654.0
2024-11-05 09:50:00,46.75,46.78,46.7,46.73,65827.0,46.3671,46.3968,46.3175,46.3472,65827.0
2024-11-05 09:55:00,46.72,46.78,46.69,46.74,43348.0,46.3373,46.3968,46.3075,46.3571,43348.0
2024-11-05 10:00:00,46.72,46.78,46.65,46.73,82993.0,46.3373,46.3968,46.2679,46.3472,82993.0
2024-11-05 10:05:00,46.7,46.74,46.51,46.51,85574.0,46.3175,46.3571,46.129,46.129,85574.0
2024-11-05 10:10:00,46.51,46.55,46.43,46.52,75417.0,46.129,46.1687,46.0497,46.1389,75417.0
2024-11-05 10:15:00,46.52,46.53,46.44,46.51,72343.0,46.1389,46.1489,46.0596,46.129,72343.0
2024-11-05 10:20:00,46.52,46.52,46.43,46.51,54804.0,46.1389,46.1389,46.0497,46.129,54804.0
2024-11-05 10:25:00,46.5,46.54,46.42,46.43,39307.0,46.1191,46.1588,46.0398,46.0497,39307.0
2024-11-05 10:30:00,46.44,46.61,46.42,46.61,40062.0,46.0596,46.2282,46.0398,46.2282,40062.0
2024-11-05 10:35:00,46.61,46.73,46.6,46.72,26150.0,46.2282,46.3472,46.2183,46.3373,26150.0
2024-11-05 10:40:00,46.72,46.81,46.67,46.81,47050.0,46.3373,46.4266,46.2877,46.4266,47050.0
2024-11-05 10:45:00,46.82,46.95,46.77,46.9,70052.0,46.4365,46.5654,46.3869,46.5158,70052.0
2024-11-05 10:50:00,46.9,46.91,46.73,46.76,103718.0,46.5158,46.5257,46.3472,46.377,103718.0
2024-11-05 10:55:00,46.75,46.76,46.71,46.75,23930.0,46.3671,46.377,46.3274,46.3671,23930.0
2024-11-05 11:00:00,46.75,46.8,46.71,46.78,25512.0,46.3671,46.4166,46.3274,46.3968,25512.0
2024-11-05 11:05:00,46.78,46.81,46.74,46.77,33232.0,46.3968,46.4266,46.3571,46.3869,33232.0
2024-11-05 11:10:00,46.78,46.85,46.76,46.84,33489.0,46.3968,46.4662,46.377,46.4563,33489.0
2024-11-05 11:15:00,46.84,46.85,46.75,46.78,29975.0,46.4563,46.4662,46.3671,46.3968,29975.0
2024-11-05 11:20:00,46.78,46.81,46.75,46.79,37902.0,46.3968,46.4266,46.3671,46.4067,37902.0
2024-11-05 11:25:00,46.79,46.81,46.73,46.73,40254.0,46.4067,46.4266,46.3472,46.3472,40254.0
2024-11-05 11:30:00,46.73,46.79,46.72,46.79,59818.0,46.3472,46.4067,46.3373,46.4067,59818.0
2024-11-05 11:35:00,46.78,46.79,46.72,46.77,37580.0,46.3968,46.4067,46.3373,46.3869,37580.0
2024-11-05 11:40:00,46.77,46.78,46.7,46.76,28642.0,46.3869,46.3968,46.3175,46.377,28642.0
2024-11-05 11:45:00,46.75,46.79,46.69,46.78,52139.0,46.3671,46.4067,46.3075,46.3968,52139.0
2024-11-05 11:50:00,46.78,46.79,46.73,46.73,25011.0,46.3968,46.4067,46.3472,46.3472,25011.0
2024-11-05 11:55:00,46.73,46.76,46.71,46.71,19952.0,46.3472,46.377,46.3274,46.3274,19952.0
2024-11-05 12:00:00,46.72,46.73,46.69,46.73,19273.0,46.3373,46.3472,46.3075,46.3472,19273.0
2024-11-05 12:05:00,46.73,46.76,46.71,46.74,10489.0,46.3472,46.377,46.3274,46.3571,10489.0
2024-11-05 12:10:00,46.75,46.8,46.75,46.78,23555.0,46.3671,46.4166,46.3671,46.3968,23555.0
2024-11-05 12:15:00,46.78,46.83,46.76,46.82,24514.0,46.3968,46.4464,46.377,46.4365,24514.0
2024-11-05 12:20:00,46.82,46.84,46.81,46.84,27988.0,46.4365,46.4563,46.4266,46.4563,27988.0
2024-11-05 12:25:00,46.83,46.84,46.8,46.8,26126.0,46.4464,46.4563,46.4166,46.4166,26126.0
2024-11-05 12:30:00,46.8,46.85,46.8,46.81,18801.0,46.4166,46.4662,46.4166,46.4266,18801.0
2024-11-05 12:35:00,46.82,46.82,46.78,46.79,13842.0,46.4365,46.4365,46.3968,46.4067,13842.0
2024-11-05 12:40:00,46.79,46.81,46.76,46.8,21619.0,46.4067,46.4266,46.377,46.4166,21619.0
2024-11-05 12:45:00,46.8,46.85,46.77,46.83,17647.0,46.4166,46.4662,46.3869,46.4464,17647.0
2024-11-05 12:50:00,46.83,46.83,46.78,46.79,25376.0,46.4464,46.4464,46.3968,46.4067,25376.0
2024-11-05 12:55:00,46.78,46.84,46.77,46.8,39956.0,46.3968,46.4563,46.3869,46.4166,39956.0
2024-11-05 13:00:00,46.81,46.89,46.8,46.89,20697.0,46.4266,46.5059,46.4166,46.5059,20697.0
2024-11-05 13:05:00,46.89,46.9,46.86,46.87,26416.0,46.5059,46.5158,46.4761,46.4861,26416.0
2024-11-05 13:10:00,46.86,46.86,46.78,46.79,14915.0,46.4761,46.4761,46.3968,46.4067,14915.0
2024-11-05 13:15:00,46.79,46.86,46.79,46.84,42218.0,46.4067,46.4761,46.4067,46.4563,42218.0
2024-11-05 13:20:00,46.84,46.85,46.75,46.84,56053.0,46.4563,46.4662,46.3671,46.4563,56053.0
2024-11-05 13:25:00,46.84,46.9,46.83,46.87,63946.0,46.4563,46.5158,46.4464,46.4861,63946.0
2024-11-05 13:30:00,46.87,46.87,46.76,46.77,67771.0,46.4861,46.4861,46.377,46.3869,67771.0
2024-11-05 13:35:00,46.78,46.81,46.74,46.77,50417.0,46.3968,46.4266,46.3571,46.3869,50417.0
2024-11-05 13:40:00,46.77,46.8,46.76,46.76,29552.0,46.3869,46.4166,46.377,46.377,29552.0
2024-11-05 13:45:00,46.77,46.79,46.71,46.71,34942.0,46.3869,46.4067,46.3274,46.3274,34942.0
2024-11-05 13:50:00,46.72,46.76,46.7,46.74,32870.0,46.3373,46.377,46.3175,46.3571,32870.0
2024-11-05 13:55:00,46.73,46.77,46.72,46.75,24369.0,46.3472,46.3869,46.3373,46.3671,24369.0
2024-11-05 14:00:00,46.75,46.76,46.72,46.73,16992.0,46.3671,46.377,46.3373,46.3472,16992.0
2024-11-05 14:05:00,46.73,46.76,46.72,46.73,24428.0,46.3472,46.377,46.3373,46.3472,24428.0
2024-11-05 14:10:00,46.73,46.78,46.73,46.76,57085.0,46.3472,46.3968,46.3472,46.377,57085.0
2024-11-05 14:15:00,46.75,46.76,46.72,46.73,30010.0,46.3671,46.377,46.3373,46.3472,30010.0
2024-11-05 14:20:00,46.73,46.75,46.7,46.72,33403.0,46.3472,46.3671,46.3175,46.3373,33403.0
2024-11-05 14:25:00,46.72,46.77,46.71,46.72,50934.0,46.3373,46.3869,46.3274,46.3373,50934.0
2024-11-05 14:30:00,46.72,46.73,46.69,46.73,38160.0,46.3373,46.3472,46.3075,46.3472,38160.0
2024-11-05 14:35:00,46.73,46.75,46.72,46.73,20173.0,46.3472,46.3671,46.3373,46.3472,20173.0
2024-11-05 14:40:00,46.75,46.77,46.74,46.77,45130.0,46.3671,46.3869,46.3571,46.3869,45130.0
2024-11-05 14:45:00,46.77,46.77,46.73,46.74,22634.0,46.3869,46.3869,46.3472,46.3571,22634.0
2024-11-05 14:50:00,46.73,46.74,46.71,46.73,20937.0,46.3472,46.3571,46.3274,46.3472,20937.0
2024-11-05 14:55:00,46.73,46.74,46.69,46.7,23363.0,46.3472,46.3571,46.3075,46.3175,23363.0
2024-11-05 15:00:00,46.7,46.73,46.65,46.72,45025.0,46.3175,46.3472,46.2679,46.3373,45025.0
2024-11-05 15:05:00,46.73,46.82,46.73,46.82,20924.0,46.3472,46.4365,46.3472,46.4365,20924.0
2024-11-05 15:10:00,46.82,46.85,46.79,46.8,52788.0,46.4365,46.4662,46.4067,46.4166,52788.0
2024-11-05 15:15:00,46.8,46.84,46.79,46.84,27368.0,46.4166,46.4563,46.4067,46.4563,27368.0
2024-11-05 15:20:00,46.84,46.85,46.81,46.83,50829.0,46.4563,46.4662,46.4266,46.4464,50829.0
2024-11-05 15:25:00,46.82,46.84,46.8,46.84,48607.0,46.4365,46.4563,46.4166,46.4563,48607.0
2024-11-05 15:30:00,46.84,46.92,46.81,46.91,68774.0,46.4563,46.5357,46.4266,46.5257,68774.0
2024-11-05 15:35:00,46.91,46.92,46.86,46.87,59435.0,46.5257,46.5357,46.4761,46.4861,59435.0
2024-11-05 15:40:00,46.87,46.9,46.8,46.89,77625.0,46.4861,46.5158,46.4166,46.5059,77625.0
2024-11-05 15:45:00,46.89,46.91,46.79,46.83,96892.0,46.5059,46.5257,46.4067,46.4464,96892.0
2024-11-05 15:50:00,46.83,46.91,46.82,46.91,140481.0,46.4464,46.5257,46.4365,46.5257,140481.0
2024-11-05 15:55:00,46.91,47.0,46.91,46.99,441904.0,46.5257,46.615,46.5257,46.6051,441904.0
2024-11-06 09:30:00,45.28,45.76,44.92,45.46,708948.0,44.9091,45.3852,44.552,45.0876,708948.0
2024-11-06 09:35:00,45.45,45.93,45.39,45.88,295187.0,45.0777,45.5538,45.0182,45.5042,295187.0
2024-11-06 09:40:00,45.89,46.03,45.54,45.56,194450.0,45.5141,45.6529,45.167,45.1868,194450.0
2024-11-06 09:45:00,45.55,45.61,45.21,45.21,292896.0,45.1769,45.2364,44.8397,44.8397,292896.0
2024-11-06 09:50:00,45.22,45.43,45.18,45.35,195388.0,44.8496,45.0579,44.8099,44.9785,195388.0
2024-11-06 09:55:00,45.37,45.56,45.34,45.55,182667.0,44.9984,45.1868,44.9686,45.1769,182667.0
2024-11-06 10:00:00,45.55,45.76,45.49,45.62,350758.0,45.1769,45.3852,45.1174,45.2463,350758.0
2024-11-06 10:05:00,45.62,45.75,45.47,45.74,353863.0,45.2463,45.3752,45.0975,45.3653,353863.0
2024-11-06 10:10:00,45.74,46.08,45.74,46.0,180622.0,45.3653,45.7025,45.3653,45.6232,180622.0
2024-11-06 10:15:00,46.01,46.11,45.97,46.08,237476.0,45.6331,45.7323,45.5934,45.7025,237476.0
2024-11-06 10:20:00,46.09,46.24,46.08,46.21,251255.0,45.7125,45.8612,45.7025,45.8315,251255.0
2024-11-06 10:25:00,46.17,46.4,46.15,46.37,216674.0,45.7918,46.0199,45.772,45.9902,216674.0
2024-11-06 10:30:00,46.37,46.51,46.25,46.46,105191.0,45.9902,46.129,45.8711,46.0794,105191.0
2024-11-06 10:35:00,46.46,46.58,46.4,46.45,97529.0,46.0794,46.1984,46.0199,46.0695,97529.0
2024-11-06 10:40:00,46.46,46.55,46.37,46.54,117534.0,46.0794,46.1687,45.9902,46.1588,117534.0
2024-11-06 10:45:00,46.55,46.64,46.52,46.62,149659.0,46.1687,46.258,46.1389,46.2381,149659.0
2024-11-06 10:50:00,46.63,46.75,46.58,46.73,111692.0,46.248,46.3671,46.1984,46.3472,111692.0
2024-11-06 10:55:00,46.73,46.83,46.7,46.78,98229.0,46.3472,46.4464,46.3175,46.3968,98229.0
2024-11-06 11:00:00,46.78,46.82,46.69,46.71,73494.0,46.3968,46.4365,46.3075,46.3274,73494.0
2024-11-06 11:05:00,46.71,46.79,46.67,46.75,74116.0,46.3274,46.4067,46.2877,46.3671,74116.0
2024-11-06 11:10:00,46.74,46.76,46.7,46.75,89920.0,46.3571,46.377,46.3175,46.3671,89920.0
2024-11-06 11:15:00,46.75,46.76,46.57,46.59,144417.0,46.3671,46.377,46.1885,46.2084,144417.0
2024-11-06 11:20:00,46.58,46.58,46.38,46.5,98435.0,46.1984,46.1984,46.0001,46.1191,98435.0
2024-11-06 11:25:00,46.5,46.71,46.47,46.66,69177.0,46.1191,46.3274,46.0893,46.2778,69177.0
2024-11-06 11:30:00,46.67,46.69,46.57,46.68,99496.0,46.2877,46.3075,46.1885,46.2976,99496.0
2024-11-06 11:35:00,46.7,46.76,46.7,46.74,82935.0,46.3175,46.377,46.3175,46.3571,82935.0
2024-11-06 11:40:00,46.74,46.85,46.71,46.79,96054.0,46.3571,46.4662,46.3274,46.4067,96054.0
2024-11-06 11:45:00,46.79,46.95,46.79,46.93,44803.0,46.4067,46.5654,46.4067,46.5456,44803.0
2024-11-06 11:50:00,46.93,46.99,46.89,46.91,50588.0,46.5456,46.6051,46.5059,46.5257,50588.0
2024-11-06 11:55:00,46.93,46.97,46.89,46.94,45876.0,46.5456,46.5852,46.5059,46.5555,45876.0
2024-11-06 12:00:00,46.94,46.94,46.78,46.78,33164.0,46.5555,46.5555,46.3968,46.3968,33164.0
2024-11-06 12:05:00,46.78,46.81,46.73,46.79,22501.0,46.3968,46.4266,46.3472,46.4067,22501.0
2024-11-06 12:10:00,46.79,46.88,46.79,46.86,38264.0,46.4067,46.496,46.4067,46.4761,38264.0
2024-11-06 12:15:00,46.87,46.88,46.79,46.84,38204.0,46.4861,46.496,46.4067,46.4563,38204.0
2024-11-06 12:20:00,46.85,46.93,46.85,46.93,23893.0,46.4662,46.5456,46.4662,46.5456,23893.0
2024-11-06 12:25:00,46.93,46.99,46.92,46.96,43397.0,46.5456,46.6051,46.5357,46.5753,43397.0
2024-11-06 12:30:00,46.96,47.03,46.91,47.01,77895.0,46.5753,46.6448,46.5257,46.6249,77895.0
2024-11-06 12:35:00,47.0,47.01,46.89,47.01,57333.0,46.615,46.6249,46.5059,46.6249,57333.0
2024-11-06 12:40:00,47.01,47.04,46.98,47.04,77017.0,46.6249,46.6547,46.5952,46.6547,77017.0
2024-11-06 12:45:00,47.03,47.04,46.89,46.89,60507.0,46.6448,46.6547,46.5059,46.5059,60507.0
2024-11-06 12:50:00,46.89,46.96,46.84,46.91,77443.0,46.5059,46.5753,46.4563,46.5257,77443.0
2024-11-06 12:55:00,46.91,46.94,46.9,46.92,27686.0,46.5257,46.5555,46.5158,46.5357,27686.0
2024-11-06 13:00:00,46.93,46.97,46.87,46.89,86828.0,46.5456,46.5852,46.4861,46.5059,86828.0
2024-11-06 13:05:00,46.9,46.91,46.84,46.88,36703.0,46.5158,46.5257,46.4563,46.496,36703.0
2024-11-06 13:10:00,46.89,46.94,46.88,46.92,33889.0,46.5059,46.5555,46.496,46.5357,33889.0
2024-11-06 13:15:00,46.91,46.94,46.88,46.92,43708.0,46.5257,46.5555,46.496,46.5357,43708.0
2024-11-06 13:20:00,46.93,46.99,46.9,46.98,81673.0,46.5456,46.6051,46.5158,46.5952,81673.0
2024-11-06 13:25:00,46.98,46.99,46.95,46.96,28734.0,46.5952,46.6051,46.5654,46.5753,28734.0
2024-11-06 13:30:00,46.96,47.01,46.94,46.95,34600.0,46.5753,46.6249,46.5555,46.5654,34600.0
2024-11-06 13:35:00,46.95,46.95,46.85,46.91,51246.0,46.5654,46.5654,46.4662,46.5257,51246.0
2024-11-06 13:40:00,46.91,46.96,46.88,46.96,37641.0,46.5257,46.5753,46.496,46.5753,37641.0
2024-11-06 13:45:00,46.95,46.98,46.93,46.98,39146.0,46.5654,46.5952,46.5456,46.5952,39146.0
2024-11-06 13:50:00,46.97,47.02,46.92,46.98,183784.0,46.5852,46.6348,46.5357,46.5952,183784.0
2024-11-06 13:55:00,46.98,47.01,46.96,47.01,45384.0,46.5952,46.6249,46.5753,46.6249,45384.0
2024-11-06 14:00:00,47.01,47.19,47.0,47.19,68842.0,46.6249,46.8034,46.615,46.8034,68842.0
2024-11-06 14:05:00,47.19,47.22,47.16,47.2,68109.0,46.8034,46.8332,46.7737,46.8134,68109.0
2024-11-06 14:10:00,47.2,47.21,47.1,47.14,82319.0,46.8134,46.8233,46.7142,46.7539,82319.0
2024-11-06 14:15:00,47.14,47.2,47.11,47.16,37981.0,46.7539,46.8134,46.7241,46.7737,37981.0
2024-11-06 14:20:00,47.17,47.22,47.17,47.19,70485.0,46.7836,46.8332,46.7836,46.8034,70485.0
2024-11-06 14:25:00,47.19,47.23,47.18,47.22,48080.0,46.8034,46.8431,46.7935,46.8332,48080.0
2024-11-06 14:30:00,47.21,47.23,47.15,47.15,65615.0,46.8233,46.8431,46.7638,46.7638,65615.0
2024-11-06 14:35:00,47.16,47.19,47.13,47.18,33323.0,46.7737,46.8034,46.7439,46.7935,33323.0
2024-11-06 14:40:00,47.18,47.22,47.16,47.19,37073.0,46.7935,46.8332,46.7737,46.8034,37073.0
2024-11-06 14:45:00,47.19,47.22,47.17,47.2,34436.0,46.8034,46.8332,46.7836,46.8134,34436.0
2024-11-06 14:50:00,47.19,47.19,47.1,47.11,33290.0,46.8034,46.8034,46.7142,46.7241,33290.0
2024-11-06 14:55:00,47.11,47.13,47.09,47.12,35716.0,46.7241,46.7439,46.7043,46.734,35716.0
2024-11-06 15:00:00,47.12,47.16,47.1,47.11,55929.0,46.734,46.7737,46.7142,46.7241,55929.0
2024-11-06 15:05:00,47.1,47.11,47.04,47.07,47552.0,46.7142,46.7241,46.6547,46.6844,47552.0
2024-11-06 15:10:00,47.06,47.1,47.01,47.09,55321.0,46.6745,46.7142,46.6249,46.7043,55321.0
2024-11-06 15:15:00,47.09,47.21,47.08,47.14,117793.0,46.7043,46.8233,46.6943,46.7539,117793.0
2024-11-06 15:20:00,47.14,47.15,47.1,47.14,56905.0,46.7539,46.7638,46.7142,46.7539,56905.0
2024-11-06 15:25:00,47.15,47.17,47.1,47.12,69815.0,46.7638,46.7836,46.7142,46.734,69815.0
2024-11-06 15:30:00,47.12,47.12,47.04,47.09,75603.0,46.734,46.734,46.6547,46.7043,75603.0
2024-11-06 15:35:00,47.08,47.09,46.98,46.98,75560.0,46.6943,46.7043,46.5952,46.5952,75560.0
2024-11-06 15:40:00,46.98,47.05,46.98,47.03,86588.0,46.5952,46.6646,46.5952,46.6448,86588.0
2024-11-06 15:45:00,47.03,47.04,46.89,47.0,243545.0,46.6448,46.6547,46.5059,46.615,243545.0
2024-11-06 15:50:00,47.01,47.02,46.91,46.96,172574.0,46.6249,46.6348,46.5257,46.5753,172574.0
2024-11-06 15:55:00,46.95,46.99,46.86,46.87,492078.0,46.5654,46.6051,46.4761,46.4861,492078.0
2024-11-07 09:30:00,48.24,48.61,48.19,48.45,88322.0,47.8448,48.2118,47.7953,48.0531,88322.0
2024-11-07 09:35:00,48.45,49.01,48.21,48.82,710421.0,48.0531,48.6085,47.8151,48.4201,710421.0
2024-11-07 09:40:00,48.82,48.85,48.51,48.79,313023.0,48.4201,48.4498,48.1126,48.3903,313023.0
2024-11-07 09:45:00,48.78,49.08,48.73,49.0,461435.0,48.3804,48.678,48.3308,48.5986,461435.0
2024-11-07 09:50:00,48.99,49.1,48.91,49.09,209071.0,48.5887,48.6978,48.5094,48.6879,209071.0
2024-11-07 09:55:00,49.09,49.21,48.97,49.01,201482.0,48.6879,48.8069,48.5689,48.6085,201482.0
2024-11-07 10:00:00,49.02,49.14,48.96,49.03,169355.0,48.6185,48.7375,48.5589,48.6284,169355.0
2024-11-07 10:05:00,49.04,49.15,48.93,49.1,178521.0,48.6383,48.7474,48.5292,48.6978,178521.0
2024-11-07 10:10:00,49.11,49.12,48.67,48.7,189767.0,48.7077,48.7176,48.2713,48.3011,189767.0
2024-11-07 10:15:00,48.7,48.71,48.36,48.46,205941.0,48.3011,48.311,47.9639,48.063,205941.0
2024-11-07 10:20:00,48.45,48.67,48.45,48.66,136055.0,48.0531,48.2713,48.0531,48.2614,136055.0
2024-11-07 10:25:00,48.65,48.75,48.64,48.66,86866.0,48.2515,48.3507,48.2416,48.2614,86866.0
2024-11-07 10:30:00,48.66,48.71,48.54,48.7,117375.0,48.2614,48.311,48.1424,48.3011,117375.0
2024-11-07 10:35:00,48.7,48.71,48.53,48.56,99454.0,48.3011,48.311,48.1325,48.1622,99454.0
2024-11-07 10:40:00,48.56,48.66,48.56,48.61,88703.0,48.1622,48.2614,48.1622,48.2118,88703.0
2024-11-07 10:45:00,48.6,48.62,48.47,48.58,117880.0,48.2019,48.2217,48.073,48.1821,117880.0
2024-11-07 10:50:00,48.58,48.73,48.57,48.68,124428.0,48.1821,48.3308,48.1721,48.2812,124428.0
2024-11-07 10:55:00,48.66,48.81,48.66,48.79,54239.0,48.2614,48.4102,48.2614,48.3903,54239.0
2024-11-07 11:00:00,48.78,48.79,48.66,48.71,73556.0,48.3804,48.3903,48.2614,48.311,73556.0
2024-11-07 11:05:00,48.7,48.71,48.61,48.69,96231.0,48.3011,48.311,48.2118,48.2912,96231.0
2024-11-07 11:10:00,48.68,48.7,48.59,48.66,87100.0,48.2812,48.3011,48.192,48.2614,87100.0
2024-11-07 11:15:00,48.65,48.79,48.6,48.73,54642.0,48.2515,48.3903,48.2019,48.3308,54642.0
2024-11-07 11:20:00,48.73,48.76,48.55,48.59,115249.0,48.3308,48.3606,48.1523,48.192,115249.0
2024-11-07 11:25:00,48.59,48.62,48.49,48.55,66783.0,48.192,48.2217,48.0928,48.1523,66783.0
2024-11-07 11:30:00,48.54,48.63,48.48,48.63,100897.0,48.1424,48.2317,48.0829,48.2317,100897.0
2024-11-07 11:35:00,48.62,48.67,48.58,48.64,66979.0,48.2217,48.2713,48.1821,48.2416,66979.0
2024-11-07 11:40:00,48.65,48.74,48.63,48.71,82814.0,48.2515,48.3407,48.2317,48.311,82814.0
2024-11-07 11:45:00,48.71,48.72,48.62,48.69,36360.0,48.311,48.3209,48.2217,48.2912,36360.0
2024-11-07 11:50:00,48.69,48.69,48.63,48.66,37388.0,48.2912,48.2912,48.2317,48.2614,37388.0
2024-11-07 11:55:00,48.66,48.72,48.64,48.67,53714.0,48.2614,48.3209,48.2416,48.2713,53714.0
2024-11-07 12:00:00,48.68,48.72,48.5,48.52,71789.0,48.2812,48.3209,48.1027,48.1226,71789.0
2024-11-07 12:05:00,48.53,48.57,48.51,48.53,96262.0,48.1325,48.1721,48.1126,48.1325,96262.0
2024-11-07 12:10:00,48.52,48.69,48.51,48.66,86081.0,48.1226,48.2912,48.1126,48.2614,86081.0
2024-11-07 12:15:00,48.66,48.67,48.6,48.63,88599.0,48.2614,48.2713,48.2019,48.2317,88599.0
2024-11-07 12:20:00,48.62,48.71,48.61,48.69,75414.0,48.2217,48.311,48.2118,48.2912,75414.0
2024-11-07 12:25:00,48.69,48.69,48.61,48.66,40902.0,48.2912,48.2912,48.2118,48.2614,40902.0
2024-11-07 12:30:00,48.66,48.72,48.59,48.69,98567.0,48.2614,48.3209,48.192,48.2912,98567.0
2024-11-07 12:35:00,48.69,48.72,48.65,48.71,47478.0,48.2912,48.3209,48.2515,48.311,47478.0
2024-11-07 12:40:00,48.72,48.75,48.66,48.7,103082.0,48.3209,48.3507,48.2614,48.3011,103082.0
2024-11-07 12:45:00,48.7,48.81,48.7,48.8,51814.0,48.3011,48.4102,48.3011,48.4003,51814.0
2024-11-07 12:50:00,48.81,48.81,48.69,48.69,57887.0,48.4102,48.4102,48.2912,48.2912,57887.0
2024-11-07 12:55:00,48.69,48.71,48.63,48.68,48754.0,48.2912,48.311,48.2317,48.2812,48754.0
2024-11-07 13:00:00,48.68,48.69,48.59,48.59,45903.0,48.2812,48.2912,48.192,48.192,45903.0
2024-11-07 13:05:00,48.6,48.61,48.53,48.55,34628.0,48.2019,48.2118,48.1325,48.1523,34628.0
2024-11-07 13:10:00,48.55,48.55,48.43,48.45,55948.0,48.1523,48.1523,48.0333,48.0531,55948.0
2024-11-07 13:15:00,48.45,48.45,48.36,48.38,43720.0,48.0531,48.0531,47.9639,47.9837,43720.0
2024-11-07 13:20:00,48.39,48.45,48.36,48.38,45071.0,47.9936,48.0531,47.9639,47.9837,45071.0
2024-11-07 13:25:00,48.38,48.41,48.35,48.36,40483.0,47.9837,48.0135,47.9539,47.9639,40483.0
2024-11-07 13:30:00,48.36,48.36,48.31,48.32,41709.0,47.9639,47.9639,47.9143,47.9242,41709.0
2024-11-07 13:35:00,48.33,48.34,48.26,48.28,34299.0,47.9341,47.944,47.8647,47.8845,34299.0
2024-11-07 13:40:00,48.28,48.28,48.2,48.23,43105.0,47.8845,47.8845,47.8052,47.8349,43105.0
2024-11-07 13:45:00,48.23,48.27,48.19,48.26,36173.0,47.8349,47.8746,47.7953,47.8647,36173.0
2024-11-07 13:50:00,48.26,48.3,48.24,48.27,56098.0,47.8647,47.9044,47.8448,47.8746,56098.0
2024-11-07 13:55:00,48.27,48.29,48.2,48.28,61972.0,47.8746,47.8944,47.8052,47.8845,61972.0
2024-11-07 14:00:00,48.27,48.43,48.25,48.31,57718.0,47.8746,48.0333,47.8548,47.9143,57718.0
2024-11-07 14:05:00,48.3,48.42,48.25,48.39,56482.0,47.9044,48.0234,47.8548,47.9936,56482.0
2024-11-07 14:10:00,48.4,48.42,48.35,48.35,33843.0,48.0035,48.0234,47.9539,47.9539,33843.0
2024-11-07 14:15:00,48.36,48.38,48.3,48.3,21677.0,47.9639,47.9837,47.9044,47.9044,21677.0
2024-11-07 14:20:00,48.3,48.32,48.25,48.3,26531.0,47.9044,47.9242,47.8548,47.9044,26531.0
2024-11-07 14:25:00,48.29,48.4,48.28,48.33,72045.0,47.8944,48.0035,47.8845,47.9341,72045.0
2024-11-07 14:30:00,48.33,48.45,48.32,48.45,50284.0,47.9341,48.0531,47.9242,48.0531,50284.0
2024-11-07 14:35:00,48.46,48.46,48.35,48.37,47899.0,48.063,48.063,47.9539,47.9738,47899.0
2024-11-07 14:40:00,48.36,48.39,48.24,48.39,138178.0,47.9639,47.9936,47.8448,47.9936,138178.0
2024-11-07 14:45:00,48.38,48.45,48.34,48.42,38182.0,47.9837,48.0531,47.944,48.0234,38182.0
2024-11-07 14:50:00,48.43,48.49,48.41,48.41,89494.0,48.0333,48.0928,48.0135,48.0135,89494.0
2024-11-07 14:55:00,48.42,48.53,48.42,48.52,58383.0,48.0234,48.1325,48.0234,48.1226,58383.0
2024-11-07 15:00:00,48.51,48.62,48.46,48.55,81240.0,48.1126,48.2217,48.063,48.1523,81240.0
2024-11-07 15:05:00,48.55,48.6,48.52,48.55,56078.0,48.1523,48.2019,48.1226,48.1523,56078.0
2024-11-07 15:10:00,48.55,48.66,48.55,48.65,48002.0,48.1523,48.2614,48.1523,48.2515,48002.0
2024-11-07 15:15:00,48.65,48.77,48.65,48.7,59546.0,48.2515,48.3705,48.2515,48.3011,59546.0
2024-11-07 15:20:00,48.71,48.76,48.63,48.73,95341.0,48.311,48.3606,48.2317,48.3308,95341.0
2024-11-07 15:25:00,48.73,48.76,48.67,48.68,88979.0,48.3308,48.3606,48.2713,48.2812,88979.0
2024-11-07 15:30:00,48.68,48.75,48.67,48.69,72319.0,48.2812,48.3507,48.2713,48.2912,72319.0
2024-11-07 15:35:00,48.69,48.7,48.59,48.63,118570.0,48.2912,48.3011,48.192,48.2317,118570.0
2024-11-07 15:40:00,48.63,48.65,48.57,48.61,157514.0,48.2317,48.2515,48.1721,48.2118,157514.0
2024-11-07 15:45:00,48.61,48.65,48.54,48.58,167844.0,48.2118,48.2515,48.1424,48.1821,167844.0
2024-11-07 15:50:00,48.58,48.65,48.5,48.65,344772.0,48.1821,48.2515,48.1027,48.2515,344772.0
2024-11-07 15:55:00,48.65,48.69,48.55,48.59,783288.0,48.2515,48.2912,48.1523,48.192,783288.0
2024-11-08 09:30:00,46.52,46.74,46.3,46.37,387319.0,46.1389,46.3571,45.9207,45.9902,387319.0
2024-11-08 09:35:00,46.37,46.9,46.36,46.81,458271.0,45.9902,46.5158,45.9802,46.4266,458271.0
2024-11-08 09:40:00,46.83,46.87,46.52,46.6,178762.0,46.4464,46.4861,46.1389,46.2183,178762.0
2024-11-08 09:45:00,46.6,46.83,46.56,46.7,155211.0,46.2183,46.4464,46.1786,46.3175,155211.0
2024-11-08 09:50:00,46.69,46.69,46.32,46.47,205359.0,46.3075,46.3075,45.9406,46.0893,205359.0
2024-11-08 09:55:00,46.48,46.58,46.41,46.48,234116.0,46.0993,46.1984,46.0298,46.0993,234116.0
2024-11-08 10:00:00,46.47,46.56,46.27,46.34,140310.0,46.0893,46.1786,45.891,45.9604,140310.0
2024-11-08 10:05:00,46.34,46.36,46.17,46.35,170177.0,45.9604,45.9802,45.7918,45.9703,170177.0
2024-11-08 10:10:00,46.35,46.44,46.3,46.41,123315.0,45.9703,46.0596,45.9207,46.0298,123315.0
2024-11-08 10:15:00,46.4,46.44,46.22,46.23,118360.0,46.0199,46.0596,45.8414,45.8513,118360.0
2024-11-08 10:20:00,46.23,46.29,46.22,46.24,103422.0,45.8513,45.9108,45.8414,45.8612,103422.0
2024-11-08 10:25:00,46.25,46.31,46.06,46.21,201399.0,45.8711,45.9307,45.6827,45.8315,201399.0
2024-11-08 10:30:00,46.22,46.31,46.18,46.26,167270.0,45.8414,45.9307,45.8017,45.8811,167270.0
2024-11-08 10:35:00,46.26,46.31,46.14,46.14,84904.0,45.8811,45.9307,45.762,45.762,84904.0
2024-11-08 10:40:00,46.14,46.16,46.01,46.09,156480.0,45.762,45.7819,45.6331,45.7125,156480.0
2024-11-08 10:45:00,46.1,46.16,45.93,45.98,165317.0,45.7224,45.7819,45.5538,45.6034,165317.0
2024-11-08 10:50:00,45.98,45.98,45.82,45.86,142524.0,45.6034,45.6034,45.4447,45.4843,142524.0
2024-11-08 10:55:00,45.86,45.91,45.83,45.84,94072.0,45.4843,45.5339,45.4546,45.4645,94072.0
2024-11-08 11:00:00,45.84,45.88,45.79,45.84,153872.0,45.4645,45.5042,45.4149,45.4645,153872.0
2024-11-08 11:05:00,45.84,45.9,45.78,45.8,146768.0,45.4645,45.524,45.405,45.4248,146768.0
2024-11-08 11:10:00,45.8,45.88,45.79,45.84,77807.0,45.4248,45.5042,45.4149,45.4645,77807.0
2024-11-08 11:15:00,45.83,45.83,45.67,45.69,213822.0,45.4546,45.4546,45.2959,45.3157,213822.0
2024-11-08 11:20:00,45.69,45.74,45.63,45.71,90109.0,45.3157,45.3653,45.2562,45.3356,90109.0
2024-11-08 11:25:00,45.7,45.92,45.66,45.91,272675.0,45.3257,45.5438,45.286,45.5339,272675.0
2024-11-08 11:30:00,45.91,46.04,45.9,45.93,154023.0,45.5339,45.6629,45.524,45.5538,154023.0
2024-11-08 11:35:00,45.93,45.98,45.83,45.88,87361.0,45.5538,45.6034,45.4546,45.5042,87361.0
2024-11-08 11:40:00,45.88,45.94,45.86,45.91,78140.0,45.5042,45.5637,45.4843,45.5339,78140.0
2024-11-08 11:45:00,45.91,45.92,45.86,45.91,77138.0,45.5339,45.5438,45.4843,45.5339,77138.0
2024-11-08 11:50:00,45.91,45.97,45.89,45.94,70433.0,45.5339,45.5934,45.5141,45.5637,70433.0
2024-11-08 11:55:00,45.93,45.95,45.7,45.7,100890.0,45.5538,45.5736,45.3257,45.3257,100890.0
2024-11-08 12:00:00,45.7,45.77,45.66,45.72,76541.0,45.3257,45.3951,45.286,45.3455,76541.0
2024-11-08 12:05:00,45.72,45.75,45.63,45.73,101664.0,45.3455,45.3752,45.2562,45.3554,101664.0
2024-11-08 12:10:00,45.74,45.81,45.74,45.76,103815.0,45.3653,45.4348,45.3653,45.3852,103815.0
2024-11-08 12:15:00,45.76,45.8,45.69,45.7,135250.0,45.3852,45.4248,45.3157,45.3257,135250.0
2024-11-08 12:20:00,45.69,45.73,45.63,45.65,102068.0,45.3157,45.3554,45.2562,45.2761,102068.0
2024-11-08 12:25:00,45.65,45.75,45.63,45.66,109525.0,45.2761,45.3752,45.2562,45.286,109525.0
2024-11-08 12:30:00,45.66,45.67,45.59,45.63,84157.0,45.286,45.2959,45.2166,45.2562,84157.0
2024-11-08 12:35:00,45.64,45.69,45.53,45.53,84860.0,45.2661,45.3157,45.157,45.157,84860.0
2024-11-08 12:40:00,45.53,45.56,45.47,45.52,115727.0,45.157,45.1868,45.0975,45.1471,115727.0
2024-11-08 12:45:00,45.53,45.72,45.52,45.7,73691.0,45.157,45.3455,45.1471,45.3257,73691.0
2024-11-08 12:50:00,45.69,45.77,45.65,45.75,84731.0,45.3157,45.3951,45.2761,45.3752,84731.0
2024-11-08 12:55:00,45.75,45.83,45.74,45.8,46612.0,45.3752,45.4546,45.3653,45.4248,46612.0
2024-11-08 13:00:00,45.8,45.88,45.77,45.84,206829.0,45.4248,45.5042,45.3951,45.4645,206829.0
2024-11-08 13:05:00,45.84,45.92,45.82,45.83,49900.0,45.4645,45.5438,45.4447,45.4546,49900.0
2024-11-08 13:10:00,45.82,45.87,45.81,45.82,53915.0,45.4447,45.4943,45.4348,45.4447,53915.0
2024-11-08 13:15:00,45.82,45.86,45.81,45.84,59211.0,45.4447,45.4843,45.4348,45.4645,59211.0
2024-11-08 13:20:00,45.84,45.87,45.81,45.84,64503.0,45.4645,45.4943,45.4348,45.4645,64503.0
2024-11-08 13:25:00,45.84,45.88,45.83,45.87,28049.0,45.4645,45.5042,45.4546,45.4943,28049.0
2024-11-08 13:30:00,45.86,45.88,45.84,45.85,55777.0,45.4843,45.5042,45.4645,45.4744,55777.0
2024-11-08 13:35:00,45.84,45.91,45.83,45.91,45852.0,45.4645,45.5339,45.4546,45.5339,45852.0
2024-11-08 13:40:00,45.91,45.96,45.9,45.92,51656.0,45.5339,45.5835,45.524,45.5438,51656.0
2024-11-08 13:45:00,45.92,45.99,45.91,45.99,124084.0,45.5438,45.6133,45.5339,45.6133,124084.0
2024-11-08 13:50:00,45.98,45.99,45.94,45.99,91169.0,45.6034,45.6133,45.5637,45.6133,91169.0
2024-11-08 13:55:00,45.98,46.05,45.96,46.03,65220.0,45.6034,45.6728,45.5835,45.6529,65220.0
2024-11-08 14:00:00,46.03,46.09,45.99,46.04,66404.0,45.6529,45.7125,45.6133,45.6629,66404.0
2024-11-08 14:05:00,46.04,46.1,46.01,46.09,78041.0,45.6629,45.7224,45.6331,45.7125,78041.0
2024-11-08 14:10:00,46.09,46.11,46.04,46.11,84566.0,45.7125,45.7323,45.6629,45.7323,84566.0
2024-11-08 14:15:00,46.11,46.13,46.01,46.03,70516.0,45.7323,45.7521,45.6331,45.6529,70516.0
2024-11-08 14:20:00,46.03,46.03,45.95,45.96,74141.0,45.6529,45.6529,45.5736,45.5835,74141.0
2024-11-08 14:25:00,45.97,46.03,45.96,45.99,103176.0,45.5934,45.6529,45.5835,45.6133,103176.0
2024-11-08 14:30:00,45.99,46.03,45.89,45.9,143036.0,45.6133,45.6529,45.5141,45.524,143036.0
2024-11-08 14:35:00,45.91,45.93,45.86,45.87,116291.0,45.5339,45.5538,45.4843,45.4943,116291.0
2024-11-08 14:40:00,45.86,45.96,45.8,45.95,117449.0,45.4843,45.5835,45.4248,45.5736,117449.0
2024-11-08 14:45:00,45.95,46.05,45.91,46.05,152941.0,45.5736,45.6728,45.5339,45.6728,152941.0
2024-11-08 14:50:00,46.05,46.11,46.03,46.05,73612.0,45.6728,45.7323,45.6529,45.6728,73612.0
2024-11-08 14:55:00,46.05,46.17,46.05,46.1,63734.0,45.6728,45.7918,45.6728,45.7224,63734.0
2024-11-08 15:00:00,46.09,46.17,46.06,46.14,99503.0,45.7125,45.7918,45.6827,45.762,99503.0
2024-11-08 15:05:00,46.15,46.15,46.08,46.11,75299.0,45.772,45.772,45.7025,45.7323,75299.0
2024-11-08 15:10:00,46.12,46.17,46.08,46.11,80402.0,45.7422,45.7918,45.7025,45.7323,80402.0
2024-11-08 15:15:00,46.1,46.18,46.09,46.18,76497.0,45.7224,45.8017,45.7125,45.8017,76497.0
2024-11-08 15:20:00,46.18,46.19,46.14,46.16,65829.0,45.8017,45.8116,45.762,45.7819,65829.0
2024-11-08 15:25:00,46.16,46.18,46.07,46.09,332141.0,45.7819,45.8017,45.6926,45.7125,332141.0
2024-11-08 15:30:00,46.09,46.17,46.08,46.14,90441.0,45.7125,45.7918,45.7025,45.762,90441.0
2024-11-08 15:35:00,46.14,46.21,46.13,46.21,95903.0,45.762,45.8315,45.7521,45.8315,95903.0
2024-11-08 15:40:00,46.21,46.23,46.14,46.16,139761.0,45.8315,45.8513,45.762,45.7819,139761.0
2024-11-08 15:45:00,46.16,46.18,46.13,46.15,244325.0,45.7819,45.8017,45.7521,45.772,244325.0
2024-11-08 15:50:00,46.15,46.29,46.14,46.27,367508.0,45.772,45.9108,45.762,45.891,367508.0
2024-11-08 15:55:00,46.27,46.38,46.22,46.37,1055165.0,45.891,46.0001,45.8414,45.9902,1055165.0
2024-11-11 09:30:00,45.54,45.63,45.13,45.21,241892.0,45.167,45.2562,44.7603,44.8397,241892.0
2024-11-11 09:35:00,45.22,45.51,45.18,45.45,141397.0,44.8496,45.1372,44.8099,45.0777,141397.0
2024-11-11 09:40:00,45.45,45.51,45.19,45.26,110144.0,45.0777,45.1372,44.8198,44.8893,110144.0
2024-11-11 09:45:00,45.28,45.56,45.27,45.55,157453.0,44.9091,45.1868,44.8992,45.1769,157453.0
2024-11-11 09:50:00,45.56,45.57,45.46,45.51,56653.0,45.1868,45.1967,45.0876,45.1372,56653.0
2024-11-11 09:55:00,45.5,45.51,45.35,45.41,71043.0,45.1273,45.1372,44.9785,45.038,71043.0
2024-11-11 10:00:00,45.42,45.53,45.38,45.5,92185.0,45.0479,45.157,45.0083,45.1273,92185.0
2024-11-11 10:05:00,45.5,45.57,45.37,45.4,84160.0,45.1273,45.1967,44.9984,45.0281,84160.0
2024-11-11 10:10:00,45.38,45.44,45.3,45.33,119664.0,45.0083,45.0678,44.9289,44.9587,119664.0
2024-11-11 10:15:00,45.33,45.45,45.29,45.32,179148.0,44.9587,45.0777,44.919,44.9488,179148.0
2024-11-11 10:20:00,45.31,45.33,45.11,45.21,153138.0,44.9388,44.9587,44.7405,44.8397,153138.0
2024-11-11 10:25:00,45.21,45.23,45.13,45.19,136776.0,44.8397,44.8595,44.7603,44.8198,136776.0
2024-11-11 10:30:00,45.18,45.25,45.14,45.25,102282.0,44.8099,44.8793,44.7702,44.8793,102282.0
2024-11-11 10:35:00,45.24,45.3,45.21,45.3,143109.0,44.8694,44.9289,44.8397,44.9289,143109.0
2024-11-11 10:40:00,45.3,45.32,45.19,45.2,335358.0,44.9289,44.9488,44.8198,44.8297,335358.0
2024-11-11 10:45:00,45.21,45.3,45.16,45.3,90038.0,44.8397,44.9289,44.7901,44.9289,90038.0
2024-11-11 10:50:00,45.3,45.33,45.14,45.17,95926.0,44.9289,44.9587,44.7702,44.8,95926.0
2024-11-11 10:55:00,45.17,45.18,45.11,45.12,69395.0,44.8,44.8099,44.7405,44.7504,69395.0
2024-11-11 11:00:00,45.13,45.15,44.91,44.95,225289.0,44.7603,44.7802,44.5421,44.5818,225289.0
2024-11-11 11:05:00,44.95,45.08,44.94,45.04,71141.0,44.5818,44.7107,44.5719,44.6711,71141.0
2024-11-11 11:10:00,45.04,45.06,44.98,45.0,116420.0,44.6711,44.6909,44.6115,44.6314,116420.0
2024-11-11 11:15:00,45.01,45.07,44.95,45.04,207719.0,44.6413,44.7008,44.5818,44.6711,207719.0
2024-11-11 11:20:00,45.04,45.04,44.97,45.01,41876.0,44.6711,44.6711,44.6016,44.6413,41876.0
2024-11-11 11:25:00,45.01,45.01,44.91,44.91,75851.0,44.6413,44.6413,44.5421,44.5421,75851.0
2024-11-11 11:30:00,44.91,44.96,44.87,44.95,100582.0,44.5421,44.5917,44.5025,44.5818,100582.0
2024-11-11 11:35:00,44.95,45.05,44.93,45.03,57861.0,44.5818,44.681,44.562,44.6611,57861.0
2024-11-11 11:40:00,45.03,45.05,45.0,45.04,72987.0,44.6611,44.681,44.6314,44.6711,72987.0
2024-11-11 11:45:00,45.03,45.08,45.01,45.08,43129.0,44.6611,44.7107,44.6413,44.7107,43129.0
2024-11-11 11:50:00,45.07,45.15,45.06,45.15,47509.0,44.7008,44.7802,44.6909,44.7802,47509.0
2024-11-11 11:55:00,45.15,45.17,45.05,45.07,105117.0,44.7802,44.8,44.681,44.7008,105117.0
2024-11-11 12:00:00,45.06,45.07,45.03,45.07,61053.0,44.6909,44.7008,44.6611,44.7008,61053.0
2024-11-11 12:05:00,45.07,45.07,44.99,45.04,56768.0,44.7008,44.7008,44.6215,44.6711,56768.0
2024-11-11 12:10:00,45.03,45.04,44.94,44.95,38421.0,44.6611,44.6711,44.5719,44.5818,38421.0
2024-11-11 12:15:00,44.95,44.96,44.88,44.9,76499.0,44.5818,44.5917,44.5124,44.5322,76499.0
2024-11-11 12:20:00,44.91,44.91,44.88,44.9,55082.0,44.5421,44.5421,44.5124,44.5322,55082.0
2024-11-11 12:25:00,44.89,44.91,44.85,44.86,65932.0,44.5223,44.5421,44.4826,44.4925,65932.0
2024-11-11 12:30:00,44.86,44.93,44.85,44.92,66203.0,44.4925,44.562,44.4826,44.552,66203.0
2024-11-11 12:35:00,44.93,44.93,44.89,44.91,68393.0,44.562,44.562,44.5223,44.5421,68393.0
2024-11-11 12:40:00,44.91,44.93,44.85,44.86,36899.0,44.5421,44.562,44.4826,44.4925,36899.0
2024-11-11 12:45:00,44.87,44.87,44.83,44.87,91308.0,44.5025,44.5025,44.4628,44.5025,91308.0
2024-11-11 12:50:00,44.87,44.91,44.85,44.87,71164.0,44.5025,44.5421,44.4826,44.5025,71164.0
2024-11-11 12:55:00,44.87,44.93,44.86,44.91,32845.0,44.5025,44.562,44.4925,44.5421,32845.0
2024-11-11 13:00:00,44.91,44.92,44.74,44.76,100077.0,44.5421,44.552,44.3735,44.3934,100077.0
2024-11-11 13:05:00,44.76,44.82,44.75,44.82,119627.0,44.3934,44.4529,44.3834,44.4529,119627.0
2024-11-11 13:10:00,44.82,44.82,44.75,44.78,76649.0,44.4529,44.4529,44.3834,44.4132,76649.0
2024-11-11 13:15:00,44.79,44.79,44.76,44.78,35357.0,44.4231,44.4231,44.3934,44.4132,35357.0
2024-11-11 13:20:00,44.78,44.79,44.72,44.73,51519.0,44.4132,44.4231,44.3537,44.3636,51519.0
2024-11-11 13:25:00,44.73,44.81,44.71,44.8,49414.0,44.3636,44.4429,44.3438,44.433,49414.0
2024-11-11 13:30:00,44.8,44.86,44.8,44.86,36556.0,44.433,44.4925,44.433,44.4925,36556.0
2024-11-11 13:35:00,44.85,44.87,44.83,44.84,32245.0,44.4826,44.5025,44.4628,44.4727,32245.0
2024-11-11 13:40:00,44.84,44.85,44.81,44.84,59832.0,44.4727,44.4826,44.4429,44.4727,59832.0
2024-11-11 13:45:00,44.84,44.91,44.84,44.85,50263.0,44.4727,44.5421,44.4727,44.4826,50263.0
2024-11-11 13:50:00,44.86,44.89,44.85,44.87,26425.0,44.4925,44.5223,44.4826,44.5025,26425.0
2024-11-11 13:55:00,44.86,44.91,44.84,44.89,56370.0,44.4925,44.5421,44.4727,44.5223,56370.0
2024-11-11 14:00:00,44.89,44.96,44.88,44.95,85195.0,44.5223,44.5917,44.5124,44.5818,85195.0
2024-11-11 14:05:00,44.95,44.97,44.9,44.9,73689.0,44.5818,44.6016,44.5322,44.5322,73689.0
2024-11-11 14:10:00,44.9,44.91,44.83,44.89,58225.0,44.5322,44.5421,44.4628,44.5223,58225.0
2024-11-11 14:15:00,44.89,44.93,44.86,44.93,53113.0,44.5223,44.562,44.4925,44.562,53113.0
2024-11-11 14:20:00,44.93,44.95,44.91,44.94,39751.0,44.562,44.5818,44.5421,44.5719,39751.0
2024-11-11 14:25:00,44.94,44.95,44.87,44.89,44224.0,44.5719,44.5818,44.5025,44.5223,44224.0
2024-11-11 14:30:00,44.89,44.97,44.87,44.97,83864.0,44.5223,44.6016,44.5025,44.6016,83864.0
2024-11-11 14:35:00,44.97,45.01,44.96,45.0,84984.0,44.6016,44.6413,44.5917,44.6314,84984.0
2024-11-11 14:40:00,45.0,45.07,44.99,45.04,77297.0,44.6314,44.7008,44.6215,44.6711,77297.0
2024-11-11 14:45:00,45.04,45.07,45.03,45.05,60904.0,44.6711,44.7008,44.6611,44.681,60904.0
2024-11-11 14:50:00,45.06,45.08,45.03,45.08,46997.0,44.6909,44.7107,44.6611,44.7107,46997.0
2024-11-11 14:55:00,45.08,45.1,45.05,45.06,46134.0,44.7107,44.7306,44.681,44.6909,46134.0
2024-11-11 15:00:00,45.05,45.09,45.03,45.04,94795.0,44.681,44.7206,44.6611,44.6711,94795.0
2024-11-11 15:05:00,45.04,45.04,44.99,45.0,110098.0,44.6711,44.6711,44.6215,44.6314,110098.0
2024-11-11 15:10:00,44.99,45.0,44.92,44.93,146613.0,44.6215,44.6314,44.552,44.562,146613.0
2024-11-11 15:15:00,44.93,44.94,44.91,44.92,108697.0,44.562,44.5719,44.5421,44.552,108697.0
2024-11-11 15:20:00,44.92,44.93,44.89,44.9,70685.0,44.552,44.562,44.5223,44.5322,70685.0
2024-11-11 15:25:00,44.9,44.9,44.86,44.88,110940.0,44.5322,44.5322,44.4925,44.5124,110940.0
2024-11-11 15:30:00,44.88,44.94,44.86,44.93,130356.0,44.5124,44.5719,44.4925,44.562,130356.0
2024-11-11 15:35:00,44.93,44.95,44.87,44.94,111743.0,44.562,44.5818,44.5025,44.5719,111743.0
2024-11-11 15:40:00,44.95,44.97,44.91,44.96,114333.0,44.5818,44.6016,44.5421,44.5917,114333.0
2024-11-11 15:45:00,44.96,44.96,44.88,44.91,184713.0,44.5917,44.5917,44.5124,44.5421,184713.0
2024-11-11 15:50:00,44.91,44.93,44.85,44.87,217675.0,44.5421,44.562,44.4826,44.5025,217675.0
2024-11-11 15:55:00,44.87,44.91,44.82,44.91,711814.0,44.5025,44.5421,44.4529,44.5421,711814.0
2024-11-12 09:30:00,43.98,44.12,43.61,43.79,497142.0,43.6197,43.7586,43.2528,43.4313,497142.0
2024-11-12 09:35:00,43.77,43.98,43.73,43.82,146707.0,43.4115,43.6197,43.3718,43.4611,146707.0
2024-11-12 09:40:00,43.82,43.94,43.74,43.84,124147.0,43.4611,43.5801,43.3817,43.4809,124147.0
2024-11-12 09:45:00,43.84,43.84,43.68,43.79,142833.0,43.4809,43.4809,43.3222,43.4313,142833.0
2024-11-12 09:50:00,43.78,43.8,43.63,43.65,172333.0,43.4214,43.4412,43.2726,43.2924,172333.0
2024-11-12 09:55:00,43.65,43.67,43.41,43.43,247981.0,43.2924,43.3123,43.0544,43.0742,247981.0
2024-11-12 10:00:00,43.43,43.55,43.21,43.3,250487.0,43.0742,43.1933,42.856,42.9453,250487.0
2024-11-12 10:05:00,43.3,43.3,43.11,43.18,412983.0,42.9453,42.9453,42.7569,42.8263,412983.0
2024-11-12 10:10:00,43.19,43.27,43.11,43.26,125639.0,42.8362,42.9156,42.7569,42.9056,125639.0
2024-11-12 10:15:00,43.25,43.35,43.2,43.25,220731.0,42.8957,42.9949,42.8461,42.8957,220731.0
2024-11-12 10:20:00,43.25,43.37,43.23,43.33,239365.0,42.8957,43.0147,42.8759,42.9751,239365.0
2024-11-12 10:25:00,43.33,43.34,43.2,43.27,120270.0,42.9751,42.985,42.8461,42.9156,120270.0
2024-11-12 10:30:00,43.27,43.32,43.16,43.25,131472.0,42.9156,42.9651,42.8065,42.8957,131472.0
2024-11-12 10:35:00,43.24,43.27,43.18,43.22,125641.0,42.8858,42.9156,42.8263,42.866,125641.0
2024-11-12 10:40:00,43.22,43.23,43.07,43.09,199186.0,42.866,42.8759,42.7172,42.737,199186.0
2024-11-12 10:45:00,43.09,43.35,43.06,43.3,472493.0,42.737,42.9949,42.7073,42.9453,472493.0
2024-11-12 10:50:00,43.29,43.31,43.23,43.3,96168.0,42.9354,42.9552,42.8759,42.9453,96168.0
2024-11-12 10:55:00,43.31,43.41,43.26,43.31,306179.0,42.9552,43.0544,42.9056,42.9552,306179.0
2024-11-12 11:00:00,43.32,43.47,43.21,43.45,232868.0,42.9651,43.1139,42.856,43.0941,232868.0
2024-11-12 11:05:00,43.44,43.54,43.4,43.46,301577.0,43.0842,43.1833,43.0445,43.104,301577.0
2024-11-12 11:10:00,43.46,43.5,43.38,43.39,236073.0,43.104,43.1437,43.0247,43.0346,236073.0
2024-11-12 11:15:00,43.39,43.54,43.38,43.52,227410.0,43.0346,43.1833,43.0247,43.1635,227410.0
2024-11-12 11:20:00,43.53,43.55,43.4,43.41,111275.0,43.1734,43.1933,43.0445,43.0544,111275.0
2024-11-12 11:25:00,43.41,43.48,43.38,43.46,158095.0,43.0544,43.1238,43.0247,43.104,158095.0
2024-11-12 11:30:00,43.45,43.5,43.44,43.5,103747.0,43.0941,43.1437,43.0842,43.1437,103747.0
2024-11-12 11:35:00,43.49,43.52,43.38,43.44,371647.0,43.1338,43.1635,43.0247,43.0842,371647.0
2024-11-12 11:40:00,43.44,43.49,43.37,43.41,182629.0,43.0842,43.1338,43.0147,43.0544,182629.0
2024-11-12 11:45:00,43.4,43.41,43.27,43.31,80534.0,43.0445,43.0544,42.9156,42.9552,80534.0
2024-11-12 11:50:00,43.31,43.45,43.31,43.43,61256.0,42.9552,43.0941,42.9552,43.0742,61256.0
2024-11-12 11:55:00,43.42,43.44,43.27,43.29,59991.0,43.0643,43.0842,42.9156,42.9354,59991.0
2024-11-12 12:00:00,43.3,43.34,43.28,43.3,167421.0,42.9453,42.985,42.9255,42.9453,167421.0
2024-11-12 12:05:00,43.3,43.35,43.29,43.32,83490.0,42.9453,42.9949,42.9354,42.9651,83490.0
2024-11-12 12:10:00,43.32,43.32,43.09,43.14,145987.0,42.9651,42.9651,42.737,42.7866,145987.0
2024-11-12 12:15:00,43.14,43.19,43.1,43.1,113485.0,42.7866,42.8362,42.7469,42.7469,113485.0
2024-11-12 12:20:00,43.09,43.1,43.02,43.07,94690.0,42.737,42.7469,42.6676,42.7172,94690.0
2024-11-12 12:25:00,43.07,43.11,43.03,43.03,101177.0,42.7172,42.7569,42.6775,42.6775,101177.0
2024-11-12 12:30:00,43.03,43.06,42.99,43.0,417394.0,42.6775,42.7073,42.6379,42.6478,417394.0
2024-11-12 12:35:00,43.01,43.07,43.0,43.03,182555.0,42.6577,42.7172,42.6478,42.6775,182555.0
2024-11-12 12:40:00,43.02,43.05,42.97,43.05,253107.0,42.6676,42.6974,42.618,42.6974,253107.0
2024-11-12 12:45:00,43.05,43.11,43.0,43.07,178121.0,42.6974,42.7569,42.6478,42.7172,178121.0
2024-11-12 12:50:00,43.07,43.1,43.04,43.07,73499.0,42.7172,42.7469,42.6874,42.7172,73499.0
2024-11-12 12:55:00,43.07,43.08,42.97,42.98,383780.0,42.7172,42.7271,42.618,42.6279,383780.0
2024-11-12 13:00:00,42.98,43.06,42.92,43.02,115753.0,42.6279,42.7073,42.5684,42.6676,115753.0
2024-11-12 13:05:00,43.02,43.05,43.0,43.02,75643.0,42.6676,42.6974,42.6478,42.6676,75643.0
2024-11-12 13:10:00,43.02,43.25,43.01,43.16,144202.0,42.6676,42.8957,42.6577,42.8065,144202.0
2024-11-12 13:15:00,43.16,43.23,43.16,43.21,100403.0,42.8065,42.8759,42.8065,42.856,100403.0
2024-11-12 13:20:00,43.21,43.21,43.06,43.09,74233.0,42.856,42.856,42.7073,42.737,74233.0
2024-11-12 13:25:00,43.09,43.15,43.08,43.15,51774.0,42.737,42.7965,42.7271,42.7965,51774.0
2024-11-12 13:30:00,43.14,43.17,43.12,43.16,61078.0,42.7866,42.8164,42.7668,42.8065,61078.0
2024-11-12 13:35:00,43.16,43.2,43.1,43.12,68386.0,42.8065,42.8461,42.7469,42.7668,68386.0
2024-11-12 13:40:00,43.12,43.16,43.11,43.16,64045.0,42.7668,42.8065,42.7569,42.8065,64045.0
2024-11-12 13:45:00,43.16,43.22,43.14,43.2,99176.0,42.8065,42.866,42.7866,42.8461,99176.0
2024-11-12 13:50:00,43.2,43.22,43.11,43.14,106716.0,42.8461,42.866,42.7569,42.7866,106716.0
2024-11-12 13:55:00,43.14,43.2,43.1,43.14,130326.0,42.7866,42.8461,42.7469,42.7866,130326.0
2024-11-12 14:00:00,43.13,43.23,43.13,43.23,94123.0,42.7767,42.8759,42.7767,42.8759,94123.0
2024-11-12 14:05:00,43.23,43.23,43.18,43.23,66291.0,42.8759,42.8759,42.8263,42.8759,66291.0
2024-11-12 14:10:00,43.22,43.25,43.18,43.25,63300.0,42.866,42.8957,42.8263,42.8957,63300.0
2024-11-12 14:15:00,43.25,43.35,43.24,43.3,86862.0,42.8957,42.9949,42.8858,42.9453,86862.0
2024-11-12 14:20:00,43.3,43.37,43.3,43.36,72593.0,42.9453,43.0147,42.9453,43.0048,72593.0
2024-11-12 14:25:00,43.36,43.4,43.33,43.38,122362.0,43.0048,43.0445,42.9751,43.0247,122362.0
2024-11-12 14:30:00,43.38,43.39,43.33,43.37,100738.0,43.0247,43.0346,42.9751,43.0147,100738.0
2024-11-12 14:35:00,43.37,43.39,43.29,43.32,57582.0,43.0147,43.0346,42.9354,42.9651,57582.0
2024-11-12 14:40:00,43.31,43.39,43.3,43.37,67782.0,42.9552,43.0346,42.9453,43.0147,67782.0
2024-11-12 14:45:00,43.37,43.43,43.36,43.39,70618.0,43.0147,43.0742,43.0048,43.0346,70618.0
2024-11-12 14:50:00,43.38,43.42,43.35,43.35,125243.0,43.0247,43.0643,42.9949,42.9949,125243.0
2024-11-12 14:55:00,43.35,43.39,43.34,43.38,91144.0,42.9949,43.0346,42.985,43.0247,91144.0
2024-11-12 15:00:00,43.38,43.42,43.32,43.38,104466.0,43.0247,43.0643,42.9651,43.0247,104466.0
2024-11-12 15:05:00,43.37,43.38,43.32,43.34,75282.0,43.0147,43.0247,42.9651,42.985,75282.0
2024-11-12 15:10:00,43.34,43.34,43.26,43.32,101331.0,42.985,42.985,42.9056,42.9651,101331.0
2024-11-12 15:15:00,43.32,43.35,43.27,43.33,102747.0,42.9651,42.9949,42.9156,42.9751,102747.0
2024-11-12 15:20:00,43.32,43.33,43.26,43.29,85881.0,42.9651,42.9751,42.9056,42.9354,85881.0
2024-11-12 15:25:00,43.3,43.3,43.24,43.27,100648.0,42.9453,42.9453,42.8858,42.9156,100648.0
2024-11-12 15:30:00,43.27,43.37,43.26,43.34,136042.0,42.9156,43.0147,42.9056,42.985,136042.0
2024-11-12 15:35:00,43.34,43.39,43.31,43.39,120206.0,42.985,43.0346,42.9552,43.0346,120206.0
2024-11-12 15:40:00,43.39,43.49,43.35,43.46,201723.0,43.0346,43.1338,42.9949,43.104,201723.0
2024-11-12 15:45:00,43.46,43.48,43.39,43.46,253837.0,43.104,43.1238,43.0346,43.104,253837.0
2024-11-12 15:50:00,43.46,43.51,43.44,43.51,364602.0,43.104,43.1536,43.0842,43.1536,364602.0
2024-11-12 15:55:00,43.51,43.62,43.48,43.6,1104699.0,43.1536,43.2627,43.1238,43.2429,1104699.0
2024-11-13 09:30:00,43.75,43.88,43.53,43.82,219726.0,43.3916,43.5206,43.1734,43.4611,219726.0
2024-11-13 09:35:00,43.81,43.82,43.48,43.51,155623.0,43.4511,43.4611,43.1238,43.1536,155623.0
2024-11-13 09:40:00,43.52,43.55,43.32,43.55,190556.0,43.1635,43.1933,42.9651,43.1933,190556.0
2024-11-13 09:45:00,43.55,43.57,43.4,43.41,149300.0,43.1933,43.2131,43.0445,43.0544,149300.0
2024-11-13 09:50:00,43.43,43.45,43.23,43.34,206040.0,43.0742,43.0941,42.8759,42.985,206040.0
2024-11-13 09:55:00,43.34,43.39,43.26,43.38,101221.0,42.985,43.0346,42.9056,43.0247,101221.0
2024-11-13 10:00:00,43.38,43.38,43.19,43.25,142542.0,43.0247,43.0247,42.8362,42.8957,142542.0
2024-11-13 10:05:00,43.25,43.28,43.09,43.27,209510.0,42.8957,42.9255,42.737,42.9156,209510.0
2024-11-13 10:10:00,43.27,43.39,43.27,43.33,54496.0,42.9156,43.0346,42.9156,42.9751,54496.0
2024-11-13 10:15:00,43.34,43.39,43.25,43.28,89118.0,42.985,43.0346,42.8957,42.9255,89118.0
2024-11-13 10:20:00,43.28,43.28,43.14,43.2,93064.0,42.9255,42.9255,42.7866,42.8461,93064.0
2024-11-13 10:25:00,43.2,43.21,43.11,43.16,83842.0,42.8461,42.856,42.7569,42.8065,83842.0
2024-11-13 10:30:00,43.16,43.26,43.15,43.22,43496.0,42.8065,42.9056,42.7965,42.866,43496.0
2024-11-13 10:35:00,43.21,43.27,43.12,43.14,41182.0,42.856,42.9156,42.7668,42.7866,41182.0
2024-11-13 10:40:00,43.14,43.21,43.09,43.16,132114.0,42.7866,42.856,42.737,42.8065,132114.0
2024-11-13 10:45:00,43.16,43.25,43.12,43.22,60600.0,42.8065,42.8957,42.7668,42.866,60600.0
2024-11-13 10:50:00,43.21,43.3,43.2,43.27,55407.0,42.856,42.9453,42.8461,42.9156,55407.0
2024-11-13 10:55:00,43.28,43.39,43.28,43.32,53465.0,42.9255,43.0346,42.9255,42.9651,53465.0
2024-11-13 11:00:00,43.32,43.33,43.23,43.25,66813.0,42.9651,42.9751,42.8759,42.8957,66813.0
2024-11-13 11:05:00,43.23,43.36,43.21,43.35,35652.0,42.8759,43.0048,42.856,42.9949,35652.0
2024-11-13 11:10:00,43.34,43.39,43.31,43.33,46773.0,42.985,43.0346,42.9552,42.9751,46773.0
2024-11-13 11:15:00,43.32,43.33,43.23,43.27,78748.0,42.9651,42.9751,42.8759,42.9156,78748.0
2024-11-13 11:20:00,43.27,43.42,43.25,43.38,50296.0,42.9156,43.0643,42.8957,43.0247,50296.0
2024-11-13 11:25:00,43.39,43.43,43.35,43.39,64923.0,43.0346,43.0742,42.9949,43.0346,64923.0
2024-11-13 11:30:00,43.39,43.41,43.3,43.32,53844.0,43.0346,43.0544,42.9453,42.9651,53844.0
2024-11-13 11:35:00,43.32,43.35,43.25,43.29,98619.0,42.9651,42.9949,42.8957,42.9354,98619.0
2024-11-13 11:40:00,43.28,43.35,43.25,43.32,172475.0,42.9255,42.9949,42.8957,42.9651,172475.0
2024-11-13 11:45:00,43.32,43.42,43.32,43.38,60879.0,42.9651,43.0643,42.9651,43.0247,60879.0
2024-11-13 11:50:00,43.38,43.38,43.31,43.36,38544.0,43.0247,43.0247,42.9552,43.0048,38544.0
2024-11-13 11:55:00,43.36,43.38,43.31,43.34,44874.0,43.0048,43.0247,42.9552,42.985,44874.0
2024-11-13 12:00:00,43.34,43.38,43.27,43.27,30251.0,42.985,43.0247,42.9156,42.9156,30251.0
2024-11-13 12:05:00,43.27,43.43,43.27,43.41,45213.0,42.9156,43.0742,42.9156,43.0544,45213.0
2024-11-13 12:10:00,43.4,43.47,43.4,43.42,31119.0,43.0445,43.1139,43.0445,43.0643,31119.0
2024-11-13 12:15:00,43.43,43.44,43.34,43.34,33360.0,43.0742,43.0842,42.985,42.985,33360.0
2024-11-13 12:20:00,43.34,43.48,43.33,43.44,131320.0,42.985,43.1238,42.9751,43.0842,131320.0
2024-11-13 12:25:00,43.43,43.45,43.32,43.34,71268.0,43.0742,43.0941,42.9651,42.985,71268.0
2024-11-13 12:30:00,43.34,43.44,43.3,43.44,90335.0,42.985,43.0842,42.9453,43.0842,90335.0
2024-11-13 12:35:00,43.44,43.5,43.42,43.48,49069.0,43.0842,43.1437,43.0643,43.1238,49069.0
2024-11-13 12:40:00,43.49,43.52,43.47,43.5,74395.0,43.1338,43.1635,43.1139,43.1437,74395.0
2024-11-13 12:45:00,43.5,43.52,43.49,43.49,23195.0,43.1437,43.1635,43.1338,43.1338,23195.0
2024-11-13 12:50:00,43.5,43.51,43.45,43.47,25014.0,43.1437,43.1536,43.0941,43.1139,25014.0
2024-11-13 12:55:00,43.47,43.47,43.41,43.42,35303.0,43.1139,43.1139,43.0544,43.0643,35303.0
2024-11-13 13:00:00,43.43,43.44,43.4,43.42,25613.0,43.0742,43.0842,43.0445,43.0643,25613.0
2024-11-13 13:05:00,43.41,43.45,43.38,43.42,31073.0,43.0544,43.0941,43.0247,43.0643,31073.0
2024-11-13 13:10:00,43.43,43.43,43.36,43.41,40626.0,43.0742,43.0742,43.0048,43.0544,40626.0
2024-11-13 13:15:00,43.42,43.42,43.36,43.37,56663.0,43.0643,43.0643,43.0048,43.0147,56663.0
2024-11-13 13:20:00,43.38,43.4,43.33,43.33,41502.0,43.0247,43.0445,42.9751,42.9751,41502.0
2024-11-13 13:25:00,43.34,43.42,43.33,43.4,58753.0,42.985,43.0643,42.9751,43.0445,58753.0
2024-11-13 13:30:00,43.39,43.45,43.38,43.42,19477.0,43.0346,43.0941,43.0247,43.0643,19477.0
2024-11-13 13:35:00,43.41,43.42,43.38,43.38,15754.0,43.0544,43.0643,43.0247,43.0247,15754.0
2024-11-13 13:40:00,43.39,43.41,43.38,43.4,25295.0,43.0346,43.0544,43.0247,43.0445,25295.0
2024-11-13 13:45:00,43.4,43.43,43.39,43.4,23807.0,43.0445,43.0742,43.0346,43.0445,23807.0
2024-11-13 13:50:00,43.4,43.45,43.39,43.44,29218.0,43.0445,43.0941,43.0346,43.0842,29218.0
2024-11-13 13:55:00,43.43,43.45,43.41,43.44,33278.0,43.0742,43.0941,43.0544,43.0842,33278.0
2024-11-13 14:00:00,43.45,43.45,43.41,43.43,41884.0,43.0941,43.0941,43.0544,43.0742,41884.0
2024-11-13 14:05:00,43.41,43.45,43.4,43.45,27632.0,43.0544,43.0941,43.0445,43.0941,27632.0
2024-11-13 14:10:00,43.45,43.48,43.41,43.46,142129.0,43.0941,43.1238,43.0544,43.104,142129.0
2024-11-13 14:15:00,43.46,43.5,43.39,43.41,59844.0,43.104,43.1437,43.0346,43.0544,59844.0
2024-11-13 14:20:00,43.4,43.48,43.39,43.48,53634.0,43.0445,43.1238,43.0346,43.1238,53634.0
2024-11-13 14:25:00,43.48,43.52,43.47,43.5,141004.0,43.1238,43.1635,43.1139,43.1437,141004.0
2024-11-13 14:30:00,43.5,43.56,43.49,43.55,60326.0,43.1437,43.2032,43.1338,43.1933,60326.0
2024-11-13 14:35:00,43.54,43.58,43.52,43.54,72668.0,43.1833,43.223,43.1635,43.1833,72668.0
2024-11-13 14:40:00,43.55,43.56,43.52,43.52,44722.0,43.1933,43.2032,43.1635,43.1635,44722.0
2024-11-13 14:45:00,43.53,43.56,43.52,43.52,29699.0,43.1734,43.2032,43.1635,43.1635,29699.0
2024-11-13 14:50:00,43.52,43.54,43.4,43.47,217337.0,43.1635,43.1833,43.0445,43.1139,217337.0
2024-11-13 14:55:00,43.47,43.48,43.36,43.39,196985.0,43.1139,43.1238,43.0048,43.0346,196985.0
2024-11-13 15:00:00,43.39,43.39,43.17,43.19,240588.0,43.0346,43.0346,42.8164,42.8362,240588.0
2024-11-13 15:05:00,43.19,43.24,43.15,43.23,104804.0,42.8362,42.8858,42.7965,42.8759,104804.0
2024-11-13 15:10:00,43.23,43.25,43.19,43.25,56488.0,42.8759,42.8957,42.8362,42.8957,56488.0
2024-11-13 15:15:00,43.25,43.27,43.19,43.22,67678.0,42.8957,42.9156,42.8362,42.866,67678.0
2024-11-13 15:20:00,43.22,43.32,43.22,43.25,42092.0,42.866,42.9651,42.866,42.8957,42092.0
2024-11-13 15:25:00,43.26,43.26,43.18,43.21,84892.0,42.9056,42.9056,42.8263,42.856,84892.0
2024-11-13 15:30:00,43.21,43.21,43.14,43.2,159805.0,42.856,42.856,42.7866,42.8461,159805.0
2024-11-13 15:35:00,43.2,43.27,43.19,43.26,98006.0,42.8461,42.9156,42.8362,42.9056,98006.0
2024-11-13 15:40:00,43.27,43.28,43.16,43.18,88336.0,42.9156,42.9255,42.8065,42.8263,88336.0
2024-11-13 15:45:00,43.18,43.23,43.15,43.16,136653.0,42.8263,42.8759,42.7965,42.8065,136653.0
2024-11-13 15:50:00,43.16,43.17,43.09,43.14,245591.0,42.8065,42.8164,42.737,42.7866,245591.0
2024-11-13 15:55:00,43.14,43.21,43.1,43.12,759856.0,42.7866,42.856,42.7469,42.7668,759856.0
2024-11-14 09:30:00,43.47,43.57,43.31,43.54,321433.0,43.1139,43.2131,42.9552,43.1833,321433.0
2024-11-14 09:35:00,43.54,43.55,43.1,43.11,208714.0,43.1833,43.1933,42.7469,42.7569,208714.0
2024-11-14 09:40:00,43.09,43.17,43.04,43.14,130293.0,42.737,42.8164,42.6874,42.7866,130293.0
2024-11-14 09:45:00,43.14,43.17,43.02,43.07,147441.0,42.7866,42.8164,42.6676,42.7172,147441.0
2024-11-14 09:50:00,43.07,43.21,42.99,42.99,134428.0,42.7172,42.856,42.6379,42.6379,134428.0
2024-11-14 09:55:00,43.0,43.1,42.98,43.02,97288.0,42.6478,42.7469,42.6279,42.6676,97288.0
2024-11-14 10:00:00,43.02,43.25,42.96,43.2,172553.0,42.6676,42.8957,42.6081,42.8461,172553.0
2024-11-14 10:05:00,43.21,43.24,43.12,43.16,121781.0,42.856,42.8858,42.7668,42.8065,121781.0
2024-11-14 10:10:00,43.16,43.28,43.09,43.19,137815.0,42.8065,42.9255,42.737,42.8362,137815.0
2024-11-14 10:15:00,43.19,43.22,43.11,43.13,222241.0,42.8362,42.866,42.7569,42.7767,222241.0
2024-11-14 10:20:00,43.13,43.23,43.05,43.13,146135.0,42.7767,42.8759,42.6974,42.7767,146135.0
2024-11-14 10:25:00,43.13,43.22,43.11,43.16,131718.0,42.7767,42.866,42.7569,42.8065,131718.0
2024-11-14 10:30:00,43.15,43.18,43.11,43.15,92796.0,42.7965,42.8263,42.7569,42.7965,92796.0
2024-11-14 10:35:00,43.14,43.15,43.07,43.1,69693.0,42.7866,42.7965,42.7172,42.7469,69693.0
2024-11-14 10:40:00,43.1,43.11,43.04,43.08,54930.0,42.7469,42.7569,42.6874,42.7271,54930.0
2024-11-14 10:45:00,43.08,43.12,43.03,43.06,50715.0,42.7271,42.7668,42.6775,42.7073,50715.0
2024-11-14 10:50:00,43.06,43.08,42.99,42.99,82587.0,42.7073,42.7271,42.6379,42.6379,82587.0
2024-11-14 10:55:00,42.99,43.01,42.94,42.97,194361.0,42.6379,42.6577,42.5883,42.618,194361.0
2024-11-14 11:00:00,42.97,43.01,42.72,42.73,556705.0,42.618,42.6577,42.3701,42.38,556705.0
2024-11-14 11:05:00,42.73,42.83,42.71,42.8,110505.0,42.38,42.4792,42.3601,42.4494,110505.0
2024-11-14 11:10:00,42.81,42.87,42.75,42.86,164284.0,42.4593,42.5188,42.3998,42.5089,164284.0
2024-11-14 11:15:00,42.86,42.87,42.75,42.84,204173.0,42.5089,42.5188,42.3998,42.4891,204173.0
2024-11-14 11:20:00,42.84,42.92,42.83,42.91,87614.0,42.4891,42.5684,42.4792,42.5585,87614.0
2024-11-14 11:25:00,42.92,42.97,42.84,42.89,152610.0,42.5684,42.618,42.4891,42.5387,152610.0
2024-11-14 11:30:00,42.89,42.99,42.87,42.98,65507.0,42.5387,42.6379,42.5188,42.6279,65507.0
2024-11-14 11:35:00,42.98,42.99,42.9,42.93,55512.0,42.6279,42.6379,42.5486,42.5783,55512.0
2024-11-14 11:40:00,42.92,42.93,42.85,42.9,110833.0,42.5684,42.5783,42.499,42.5486,110833.0
2024-11-14 11:45:00,42.9,42.92,42.85,42.89,52321.0,42.5486,42.5684,42.499,42.5387,52321.0
2024-11-14 11:50:00,42.9,42.95,42.86,42.92,111725.0,42.5486,42.5982,42.5089,42.5684,111725.0
2024-11-14 11:55:00,42.91,42.92,42.86,42.9,34252.0,42.5585,42.5684,42.5089,42.5486,34252.0
2024-11-14 12:00:00,42.91,42.93,42.86,42.91,51202.0,42.5585,42.5783,42.5089,42.5585,51202.0
2024-11-14 12:05:00,42.9,42.94,42.89,42.92,35372.0,42.5486,42.5883,42.5387,42.5684,35372.0
2024-11-14 12:10:00,42.93,43.01,42.92,43.01,65678.0,42.5783,42.6577,42.5684,42.6577,65678.0
2024-11-14 12:15:00,43.01,43.02,42.93,43.02,69528.0,42.6577,42.6676,42.5783,42.6676,69528.0
2024-11-14 12:20:00,43.01,43.05,42.99,43.02,43444.0,42.6577,42.6974,42.6379,42.6676,43444.0
2024-11-14 12:25:00,43.02,43.03,42.98,42.99,48011.0,42.6676,42.6775,42.6279,42.6379,48011.0
2024-11-14 12:30:00,42.98,43.0,42.92,43.0,52857.0,42.6279,42.6478,42.5684,42.6478,52857.0
2024-11-14 12:35:00,43.0,43.1,42.98,43.09,135337.0,42.6478,42.7469,42.6279,42.737,135337.0
2024-11-14 12:40:00,43.08,43.11,43.05,43.08,40070.0,42.7271,42.7569,42.6974,42.7271,40070.0
2024-11-14 12:45:00,43.08,43.08,42.99,43.01,75961.0,42.7271,42.7271,42.6379,42.6577,75961.0
2024-11-14 12:50:00,43.01,43.13,43.01,43.11,83297.0,42.6577,42.7767,42.6577,42.7569,83297.0
2024-11-14 12:55:00,43.11,43.12,43.07,43.07,21606.0,42.7569,42.7668,42.7172,42.7172,21606.0
2024-11-14 13:00:00,43.07,43.12,43.04,43.09,42961.0,42.7172,42.7668,42.6874,42.737,42961.0
2024-11-14 13:05:00,43.09,43.13,43.07,43.11,36732.0,42.737,42.7767,42.7172,42.7569,36732.0
2024-11-14 13:10:00,43.12,43.15,43.1,43.11,19313.0,42.7668,42.7965,42.7469,42.7569,19313.0
2024-11-14 13:15:00,43.11,43.13,43.09,43.09,32025.0,42.7569,42.7767,42.737,42.737,32025.0
2024-11-14 13:20:00,43.1,43.1,43.06,43.09,27044.0,42.7469,42.7469,42.7073,42.737,27044.0
2024-11-14 13:25:00,43.09,43.11,43.03,43.04,22855.0,42.737,42.7569,42.6775,42.6874,22855.0
2024-11-14 13:30:00,43.02,43.08,43.01,43.05,33193.0,42.6676,42.7271,42.6577,42.6974,33193.0
2024-11-14 13:35:00,43.06,43.1,43.06,43.07,23479.0,42.7073,42.7469,42.7073,42.7172,23479.0
2024-11-14 13:40:00,43.07,43.15,43.06,43.14,30361.0,42.7172,42.7965,42.7073,42.7866,30361.0
2024-11-14 13:45:00,43.15,43.17,43.12,43.16,57452.0,42.7965,42.8164,42.7668,42.8065,57452.0
2024-11-14 13:50:00,43.16,43.23,43.14,43.15,72440.0,42.8065,42.8759,42.7866,42.7965,72440.0
2024-11-14 13:55:00,43.14,43.15,43.06,43.07,72654.0,42.7866,42.7965,42.7073,42.7172,72654.0
2024-11-14 14:00:00,43.08,43.21,43.08,43.18,57657.0,42.7271,42.856,42.7271,42.8263,57657.0
2024-11-14 14:05:00,43.18,43.23,43.18,43.2,38811.0,42.8263,42.8759,42.8263,42.8461,38811.0
2024-11-14 14:10:00,43.2,43.24,43.19,43.21,40380.0,42.8461,42.8858,42.8362,42.856,40380.0
2024-11-14 14:15:00,43.22,43.26,43.22,43.26,63445.0,42.866,42.9056,42.866,42.9056,63445.0
2024-11-14 14:20:00,43.25,43.28,43.22,43.27,79118.0,42.8957,42.9255,42.866,42.9156,79118.0
2024-11-14 14:25:00,43.27,43.28,43.25,43.27,34052.0,42.9156,42.9255,42.8957,42.9156,34052.0
2024-11-14 14:30:00,43.27,43.39,43.27,43.36,89781.0,42.9156,43.0346,42.9156,43.0048,89781.0
2024-11-14 14:35:00,43.36,43.39,43.34,43.36,64130.0,43.0048,43.0346,42.985,43.0048,64130.0
2024-11-14 14:40:00,43.36,43.39,43.31,43.37,61005.0,43.0048,43.0346,42.9552,43.0147,61005.0
2024-11-14 14:45:00,43.38,43.38,43.35,43.36,44274.0,43.0247,43.0247,42.9949,43.0048,44274.0
2024-11-14 14:50:00,43.35,43.46,43.33,43.44,117814.0,42.9949,43.104,42.9751,43.0842,117814.0
2024-11-14 14:55:00,43.44,43.46,43.39,43.42,88842.0,43.0842,43.104,43.0346,43.0643,88842.0
2024-11-14 15:00:00,43.41,43.42,43.13,43.14,113470.0,43.0544,43.0643,42.7767,42.7866,113470.0
2024-11-14 15:05:00,43.15,43.17,43.0,43.07,135833.0,42.7965,42.8164,42.6478,42.7172,135833.0
2024-11-14 15:10:00,43.07,43.17,43.05,43.09,51457.0,42.7172,42.8164,42.6974,42.737,51457.0
2024-11-14 15:15:00,43.09,43.22,43.08,43.21,47890.0,42.737,42.866,42.7271,42.856,47890.0
2024-11-14 15:20:00,43.21,43.23,43.15,43.19,47520.0,42.856,42.8759,42.7965,42.8362,47520.0
2024-11-14 15:25:00,43.19,43.24,43.18,43.21,45409.0,42.8362,42.8858,42.8263,42.856,45409.0
2024-11-14 15:30:00,43.21,43.25,43.12,43.15,64797.0,42.856,42.8957,42.7668,42.7965,64797.0
2024-11-14 15:35:00,43.16,43.17,43.08,43.11,117709.0,42.8065,42.8164,42.7271,42.7569,117709.0
2024-11-14 15:40:00,43.12,43.14,43.06,43.06,145753.0,42.7668,42.7866,42.7073,42.7073,145753.0
2024-11-14 15:45:00,43.07,43.07,42.98,43.04,184347.0,42.7172,42.7172,42.6279,42.6874,184347.0
2024-11-14 15:50:00,43.04,43.15,43.02,43.09,301156.0,42.6874,42.7965,42.6676,42.737,301156.0
2024-11-14 15:55:00,43.09,43.28,43.05,43.28,615965.0,42.737,42.9255,42.6974,42.9255,615965.0
2024-11-15 09:30:00,43.5,43.75,43.39,43.45,593607.0,43.1437,43.3916,43.0346,43.0941,593607.0
2024-11-15 09:35:00,43.43,43.58,43.36,43.46,174995.0,43.0742,43.223,43.0048,43.104,174995.0
2024-11-15 09:40:00,43.47,43.64,43.45,43.59,135216.0,43.1139,43.2825,43.0941,43.2329,135216.0
2024-11-15 09:45:00,43.59,43.82,43.56,43.8,188069.0,43.2329,43.4611,43.2032,43.4412,188069.0
2024-11-15 09:50:00,43.8,43.81,43.57,43.57,111442.0,43.4412,43.4511,43.2131,43.2131,111442.0
2024-11-15 09:55:00,43.57,43.65,43.43,43.48,92824.0,43.2131,43.2924,43.0742,43.1238,92824.0
2024-11-15 10:00:00,43.49,43.53,43.36,43.45,132385.0,43.1338,43.1734,43.0048,43.0941,132385.0
2024-11-15 10:05:00,43.44,43.5,43.38,43.4,115566.0,43.0842,43.1437,43.0247,43.0445,115566.0
2024-11-15 10:10:00,43.4,43.48,43.38,43.42,98038.0,43.0445,43.1238,43.0247,43.0643,98038.0
2024-11-15 10:15:00,43.42,43.43,43.21,43.29,87434.0,43.0643,43.0742,42.856,42.9354,87434.0
2024-11-15 10:20:00,43.28,43.36,43.22,43.34,108235.0,42.9255,43.0048,42.866,42.985,108235.0
2024-11-15 10:25:00,43.34,43.35,43.26,43.3,67540.0,42.985,42.9949,42.9056,42.9453,67540.0
2024-11-15 10:30:00,43.3,43.31,43.12,43.17,170279.0,42.9453,42.9552,42.7668,42.8164,170279.0
2024-11-15 10:35:00,43.17,43.18,43.01,43.07,75939.0,42.8164,42.8263,42.6577,42.7172,75939.0
2024-11-15 10:40:00,43.07,43.08,42.95,42.98,161259.0,42.7172,42.7271,42.5982,42.6279,161259.0
2024-11-15 10:45:00,42.98,43.02,42.96,43.0,177318.0,42.6279,42.6676,42.6081,42.6478,177318.0
2024-11-15 10:50:00,43.0,43.11,42.0,43.05,506280.0,42.6478,42.7569,41.656,42.6974,506280.0
2024-11-15 10:55:00,43.06,43.17,43.04,43.17,57280.0,42.7073,42.8164,42.6874,42.8164,57280.0
2024-11-15 11:00:00,43.17,43.22,43.11,43.18,81272.0,42.8164,42.866,42.7569,42.8263,81272.0
2024-11-15 11:05:00,43.18,43.22,43.14,43.15,57043.0,42.8263,42.866,42.7866,42.7965,57043.0
2024-11-15 11:10:00,43.16,43.27,43.15,43.18,59582.0,42.8065,42.9156,42.7965,42.8263,59582.0
2024-11-15 11:15:00,43.18,43.22,43.1,43.12,64091.0,42.8263,42.866,42.7469,42.7668,64091.0
2024-11-15 11:20:00,43.11,43.14,43.06,43.07,60351.0,42.7569,42.7866,42.7073,42.7172,60351.0
2024-11-15 11:25:00,43.07,43.11,43.03,43.07,47244.0,42.7172,42.7569,42.6775,42.7172,47244.0
2024-11-15 11:30:00,43.07,43.08,42.95,42.97,78086.0,42.7172,42.7271,42.5982,42.618,78086.0
2024-11-15 11:35:00,42.97,42.97,42.87,42.93,142927.0,42.618,42.618,42.5188,42.5783,142927.0
2024-11-15 11:40:00,42.94,43.0,42.88,42.93,79012.0,42.5883,42.6478,42.5288,42.5783,79012.0
2024-11-15 11:45:00,42.94,43.01,42.94,42.95,53027.0,42.5883,42.6577,42.5883,42.5982,53027.0
2024-11-15 11:50:00,42.96,42.98,42.92,42.93,49549.0,42.6081,42.6279,42.5684,42.5783,49549.0
2024-11-15 11:55:00,42.94,42.94,42.78,42.85,67281.0,42.5883,42.5883,42.4296,42.499,67281.0
2024-11-15 12:00:00,42.84,42.87,42.73,42.76,60121.0,42.4891,42.5188,42.38,42.4097,60121.0
2024-11-15 12:05:00,42.77,42.81,42.74,42.78,55023.0,42.4197,42.4593,42.3899,42.4296,55023.0
2024-11-15 12:10:00,42.8,42.8,42.75,42.77,55180.0,42.4494,42.4494,42.3998,42.4197,55180.0
2024-11-15 12:15:00,42.76,42.78,42.72,42.74,75616.0,42.4097,42.4296,42.3701,42.3899,75616.0
2024-11-15 12:20:00,42.74,42.79,42.72,42.75,90792.0,42.3899,42.4395,42.3701,42.3998,90792.0
2024-11-15 12:25:00,42.75,42.76,42.69,42.73,54589.0,42.3998,42.4097,42.3403,42.38,54589.0
2024-11-15 12:30:00,42.73,42.78,42.7,42.78,121026.0,42.38,42.4296,42.3502,42.4296,121026.0
2024-11-15 12:35:00,42.78,42.8,42.74,42.79,50193.0,42.4296,42.4494,42.3899,42.4395,50193.0
2024-11-15 12:40:00,42.79,42.85,42.78,42.85,106886.0,42.4395,42.499,42.4296,42.499,106886.0
2024-11-15 12:45:00,42.84,42.84,42.82,42.82,61162.0,42.4891,42.4891,42.4692,42.4692,61162.0
2024-11-15 12:50:00,42.82,42.82,42.75,42.8,95656.0,42.4692,42.4692,42.3998,42.4494,95656.0
2024-11-15 12:55:00,42.79,42.86,42.79,42.84,55389.0,42.4395,42.5089,42.4395,42.4891,55389.0
2024-11-15 13:00:00,42.84,42.85,42.77,42.79,109062.0,42.4891,42.499,42.4197,42.4395,109062.0
2024-11-15 13:05:00,42.8,42.85,42.79,42.84,69114.0,42.4494,42.499,42.4395,42.4891,69114.0
2024-11-15 13:10:00,42.84,42.87,42.8,42.82,62241.0,42.4891,42.5188,42.4494,42.4692,62241.0
2024-11-15 13:15:00,42.82,42.94,42.82,42.94,102690.0,42.4692,42.5883,42.4692,42.5883,102690.0
2024-11-15 13:20:00,42.94,43.01,42.91,42.97,126823.0,42.5883,42.6577,42.5585,42.618,126823.0
2024-11-15 13:25:00,42.98,43.01,42.94,42.94,43286.0,42.6279,42.6577,42.5883,42.5883,43286.0
2024-11-15 13:30:00,42.94,42.94,42.9,42.93,25750.0,42.5883,42.5883,42.5486,42.5783,25750.0
2024-11-15 13:35:00,42.93,42.94,42.89,42.93,52998.0,42.5783,42.5883,42.5387,42.5783,52998.0
2024-11-15 13:40:00,42.93,42.94,42.84,42.84,43147.0,42.5783,42.5883,42.4891,42.4891,43147.0
2024-11-15 13:45:00,42.84,42.85,42.77,42.77,142822.0,42.4891,42.499,42.4197,42.4197,142822.0
2024-11-15 13:50:00,42.77,42.79,42.76,42.78,49362.0,42.4197,42.4395,42.4097,42.4296,49362.0
2024-11-15 13:55:00,42.77,42.82,42.75,42.82,46847.0,42.4197,42.4692,42.3998,42.4692,46847.0
2024-11-15 14:00:00,42.82,42.86,42.78,42.79,71789.0,42.4692,42.5089,42.4296,42.4395,71789.0
2024-11-15 14:05:00,42.8,42.82,42.78,42.78,44072.0,42.4494,42.4692,42.4296,42.4296,44072.0
2024-11-15 14:10:00,42.79,42.79,42.75,42.76,67239.0,42.4395,42.4395,42.3998,42.4097,67239.0
2024-11-15 14:15:00,42.76,42.78,42.75,42.76,30887.0,42.4097,42.4296,42.3998,42.4097,30887.0
2024-11-15 14:20:00,42.77,42.83,42.75,42.81,105215.0,42.4197,42.4792,42.3998,42.4593,105215.0
2024-11-15 14:25:00,42.81,42.82,42.74,42.77,95209.0,42.4593,42.4692,42.3899,42.4197,95209.0
2024-11-15 14:30:00,42.77,42.78,42.73,42.75,157895.0,42.4197,42.4296,42.38,42.3998,157895.0
2024-11-15 14:35:00,42.74,42.75,42.72,42.74,62721.0,42.3899,42.3998,42.3701,42.3899,62721.0
2024-11-15 14:40:00,42.75,42.79,42.72,42.77,81199.0,42.3998,42.4395,42.3701,42.4197,81199.0
2024-11-15 14:45:00,42.77,42.8,42.73,42.76,74549.0,42.4197,42.4494,42.38,42.4097,74549.0
2024-11-15 14:50:00,42.75,42.78,42.71,42.73,100019.0,42.3998,42.4296,42.3601,42.38,100019.0
2024-11-15 14:55:00,42.72,42.77,42.72,42.74,50955.0,42.3701,42.4197,42.3701,42.3899,50955.0
2024-11-15 15:00:00,42.74,42.77,42.71,42.73,109655.0,42.3899,42.4197,42.3601,42.38,109655.0
2024-11-15 15:05:00,42.73,42.75,42.71,42.75,84153.0,42.38,42.3998,42.3601,42.3998,84153.0
2024-11-15 15:10:00,42.75,42.76,42.7,42.72,118910.0,42.3998,42.4097,42.3502,42.3701,118910.0
2024-11-15 15:15:00,42.72,42.73,42.67,42.7,190950.0,42.3701,42.38,42.3205,42.3502,190950.0
2024-11-15 15:20:00,42.69,42.71,42.6,42.61,96008.0,42.3403,42.3601,42.251,42.261,96008.0
2024-11-15 15:25:00,42.62,42.65,42.57,42.65,227362.0,42.2709,42.3006,42.2213,42.3006,227362.0
2024-11-15 15:30:00,42.65,42.68,42.59,42.59,176281.0,42.3006,42.3304,42.2411,42.2411,176281.0
2024-11-15 15:35:00,42.59,42.63,42.56,42.59,122642.0,42.2411,42.2808,42.2114,42.2411,122642.0
2024-11-15 15:40:00,42.6,42.6,42.51,42.52,213423.0,42.251,42.251,42.1618,42.1717,213423.0
2024-11-15 15:45:00,42.52,42.59,42.52,42.58,183420.0,42.1717,42.2411,42.1717,42.2312,183420.0
2024-11-15 15:50:00,42.58,42.72,42.58,42.72,298827.0,42.2312,42.3701,42.2312,42.3701,298827.0
2024-11-15 15:55:00,42.71,42.73,42.66,42.69,895889.0,42.3601,42.38,42.3106,42.3403,895889.0
2024-11-18 09:30:00,43.04,43.33,42.98,43.15,276022.0,42.6874,42.9751,42.6279,42.7965,276022.0
2024-11-18 09:35:00,43.15,43.17,42.88,42.96,171724.0,42.7965,42.8164,42.5288,42.6081,171724.0
2024-11-18 09:40:00,42.98,42.99,42.76,42.77,99473.0,42.6279,42.6379,42.4097,42.4197,99473.0
2024-11-18 09:45:00,42.77,42.82,42.69,42.73,79259.0,42.4197,42.4692,42.3403,42.38,79259.0
2024-11-18 09:50:00,42.73,42.75,42.57,42.64,131900.0,42.38,42.3998,42.2213,42.2907,131900.0
2024-11-18 09:55:00,42.63,42.73,42.55,42.73,88508.0,42.2808,42.38,42.2015,42.38,88508.0
2024-11-18 10:00:00,42.72,42.82,42.68,42.82,115193.0,42.3701,42.4692,42.3304,42.4692,115193.0
2024-11-18 10:05:00,42.82,42.85,42.79,42.82,65949.0,42.4692,42.499,42.4395,42.4692,65949.0
2024-11-18 10:10:00,42.81,42.84,42.75,42.81,74121.0,42.4593,42.4891,42.3998,42.4593,74121.0
2024-11-18 10:15:00,42.8,42.89,42.8,42.86,58083.0,42.4494,42.5387,42.4494,42.5089,58083.0
2024-11-18 10:20:00,42.86,42.88,42.81,42.83,58109.0,42.5089,42.5288,42.4593,42.4792,58109.0
2024-11-18 10:25:00,42.85,42.97,42.85,42.97,66834.0,42.499,42.618,42.499,42.618,66834.0
2024-11-18 10:30:00,42.97,43.03,42.92,42.94,91862.0,42.618,42.6775,42.5684,42.5883,91862.0
2024-11-18 10:35:00,42.94,42.96,42.9,42.93,58432.0,42.5883,42.6081,42.5486,42.5783,58432.0
2024-11-18 10:40:00,42.93,42.93,42.86,42.89,88024.0,42.5783,42.5783,42.5089,42.5387,88024.0
2024-11-18 10:45:00,42.89,42.94,42.89,42.91,112767.0,42.5387,42.5883,42.5387,42.5585,112767.0
2024-11-18 10:50:00,42.91,42.94,42.87,42.89,53788.0,42.5585,42.5883,42.5188,42.5387,53788.0
2024-11-18 10:55:00,42.89,42.92,42.87,42.91,65953.0,42.5387,42.5684,42.5188,42.5585,65953.0
2024-11-18 11:00:00,42.91,42.98,42.89,42.98,626574.0,42.5585,42.6279,42.5387,42.6279,626574.0
2024-11-18 11:05:00,42.98,43.08,42.96,43.02,237661.0,42.6279,42.7271,42.6081,42.6676,237661.0
2024-11-18 11:10:00,43.02,43.07,42.9,43.03,259397.0,42.6676,42.7172,42.5486,42.6775,259397.0
2024-11-18 11:15:00,43.03,43.05,42.97,43.01,96017.0,42.6775,42.6974,42.618,42.6577,96017.0
2024-11-18 11:20:00,43.01,43.01,42.97,42.99,54455.0,42.6577,42.6577,42.618,42.6379,54455.0
2024-11-18 11:25:00,42.98,43.01,42.91,42.93,63988.0,42.6279,42.6577,42.5585,42.5783,63988.0
2024-11-18 11:30:00,42.93,42.97,42.92,42.95,85095.0,42.5783,42.618,42.5684,42.5982,85095.0
2024-11-18 11:35:00,42.95,42.96,42.92,42.96,57864.0,42.5982,42.6081,42.5684,42.6081,57864.0
2024-11-18 11:40:00,42.96,42.96,42.91,42.95,52378.0,42.6081,42.6081,42.5585,42.5982,52378.0
2024-11-18 11:45:00,42.96,42.96,42.88,42.9,38737.0,42.6081,42.6081,42.5288,42.5486,38737.0
2024-11-18 11:50:00,42.9,42.96,42.86,42.95,101983.0,42.5486,42.6081,42.5089,42.5982,101983.0
2024-11-18 11:55:00,42.96,42.99,42.93,42.98,44727.0,42.6081,42.6379,42.5783,42.6279,44727.0
2024-11-18 12:00:00,42.99,43.07,42.94,43.05,135308.0,42.6379,42.7172,42.5883,42.6974,135308.0
2024-11-18 12:05:00,43.06,43.19,43.04,43.18,270777.0,42.7073,42.8362,42.6874,42.8263,270777.0
2024-11-18 12:10:00,43.17,43.18,43.11,43.12,54798.0,42.8164,42.8263,42.7569,42.7668,54798.0
2024-11-18 12:15:00,43.12,43.18,43.09,43.18,47810.0,42.7668,42.8263,42.737,42.8263,47810.0
2024-11-18 12:20:00,43.17,43.32,43.15,43.28,79048.0,42.8164,42.9651,42.7965,42.9255,79048.0
2024-11-18 12:25:00,43.27,43.37,43.27,43.37,33232.0,42.9156,43.0147,42.9156,43.0147,33232.0
2024-11-18 12:30:00,43.37,43.38,43.32,43.35,40715.0,43.0147,43.0247,42.9651,42.9949,40715.0
2024-11-18 12:35:00,43.34,43.35,43.3,43.33,47782.0,42.985,42.9949,42.9453,42.9751,47782.0
2024-11-18 12:40:00,43.33,43.38,43.3,43.36,23305.0,42.9751,43.0247,42.9453,43.0048,23305.0
2024-11-18 12:45:00,43.36,43.39,43.34,43.36,41975.0,43.0048,43.0346,42.985,43.0048,41975.0
2024-11-18 12:50:00,43.36,43.43,43.36,43.39,52432.0,43.0048,43.0742,43.0048,43.0346,52432.0
2024-11-18 12:55:00,43.41,43.51,43.4,43.47,87257.0,43.0544,43.1536,43.0445,43.1139,87257.0
2024-11-18 13:00:00,43.47,43.48,43.41,43.43,39548.0,43.1139,43.1238,43.0544,43.0742,39548.0
2024-11-18 13:05:00,43.43,43.43,43.36,43.41,33105.0,43.0742,43.0742,43.0048,43.0544,33105.0
2024-11-18 13:10:00,43.41,43.44,43.39,43.4,55207.0,43.0544,43.0842,43.0346,43.0445,55207.0
2024-11-18 13:15:00,43.39,43.42,43.36,43.4,77026.0,43.0346,43.0643,43.0048,43.0445,77026.0
2024-11-18 13:20:00,43.4,43.41,43.37,43.39,53551.0,43.0445,43.0544,43.0147,43.0346,53551.0
2024-11-18 13:25:00,43.38,43.44,43.37,43.4,71696.0,43.0247,43.0842,43.0147,43.0445,71696.0
2024-11-18 13:30:00,43.4,43.42,43.35,43.36,37380.0,43.0445,43.0643,42.9949,43.0048,37380.0
2024-11-18 13:35:00,43.36,43.5,43.33,43.5,142436.0,43.0048,43.1437,42.9751,43.1437,142436.0
2024-11-18 13:40:00,43.5,43.5,43.4,43.41,120046.0,43.1437,43.1437,43.0445,43.0544,120046.0
2024-11-18 13:45:00,43.41,43.42,43.36,43.4,62958.0,43.0544,43.0643,43.0048,43.0445,62958.0
2024-11-18 13:50:00,43.41,43.49,43.4,43.48,39327.0,43.0544,43.1338,43.0445,43.1238,39327.0
2024-11-18 13:55:00,43.48,43.64,43.48,43.64,100806.0,43.1238,43.2825,43.1238,43.2825,100806.0
2024-11-18 14:00:00,43.63,43.65,43.6,43.62,69537.0,43.2726,43.2924,43.2429,43.2627,69537.0
2024-11-18 14:05:00,43.62,43.65,43.6,43.64,56525.0,43.2627,43.2924,43.2429,43.2825,56525.0
2024-11-18 14:10:00,43.64,43.64,43.54,43.55,64252.0,43.2825,43.2825,43.1833,43.1933,64252.0
2024-11-18 14:15:00,43.55,43.55,43.5,43.51,68280.0,43.1933,43.1933,43.1437,43.1536,68280.0
2024-11-18 14:20:00,43.51,43.51,43.44,43.45,75857.0,43.1536,43.1536,43.0842,43.0941,75857.0
2024-11-18 14:25:00,43.46,43.46,43.41,43.43,38590.0,43.104,43.104,43.0544,43.0742,38590.0
2024-11-18 14:30:00,43.44,43.47,43.42,43.47,30061.0,43.0842,43.1139,43.0643,43.1139,30061.0
2024-11-18 14:35:00,43.47,43.48,43.44,43.47,64163.0,43.1139,43.1238,43.0842,43.1139,64163.0
2024-11-18 14:40:00,43.47,43.47,43.38,43.43,59038.0,43.1139,43.1139,43.0247,43.0742,59038.0
2024-11-18 14:45:00,43.43,43.5,43.42,43.48,58344.0,43.0742,43.1437,43.0643,43.1238,58344.0
2024-11-18 14:50:00,43.48,43.5,43.44,43.47,39305.0,43.1238,43.1437,43.0842,43.1139,39305.0
2024-11-18 14:55:00,43.47,43.47,43.43,43.47,46527.0,43.1139,43.1139,43.0742,43.1139,46527.0
2024-11-18 15:00:00,43.47,43.52,43.46,43.51,58151.0,43.1139,43.1635,43.104,43.1536,58151.0
2024-11-18 15:05:00,43.5,43.52,43.48,43.48,55597.0,43.1437,43.1635,43.1238,43.1238,55597.0
2024-11-18 15:10:00,43.48,43.51,43.46,43.48,50133.0,43.1238,43.1536,43.104,43.1238,50133.0
2024-11-18 15:15:00,43.48,43.52,43.48,43.51,46600.0,43.1238,43.1635,43.1238,43.1536,46600.0
2024-11-18 15:20:00,43.51,43.55,43.5,43.54,78092.0,43.1536,43.1933,43.1437,43.1833,78092.0
2024-11-18 15:25:00,43.54,43.57,43.53,43.56,84159.0,43.1833,43.2131,43.1734,43.2032,84159.0
2024-11-18 15:30:00,43.55,43.56,43.48,43.5,66245.0,43.1933,43.2032,43.1238,43.1437,66245.0
2024-11-18 15:35:00,43.5,43.51,43.44,43.48,80543.0,43.1437,43.1536,43.0842,43.1238,80543.0
2024-11-18 15:40:00,43.48,43.49,43.45,43.46,77987.0,43.1238,43.1338,43.0941,43.104,77987.0
2024-11-18 15:45:00,43.46,43.52,43.45,43.51,116668.0,43.104,43.1635,43.0941,43.1536,116668.0
2024-11-18 15:50:00,43.51,43.55,43.49,43.55,207045.0,43.1536,43.1933,43.1338,43.1933,207045.0
2024-11-18 15:55:00,43.55,43.59,43.53,43.56,593497.0,43.1933,43.2329,43.1734,43.2032,593497.0
2024-11-19 09:30:00,43.55,43.83,43.13,43.23,367621.0,43.1933,43.471,42.7767,42.8759,367621.0
2024-11-19 09:35:00,43.24,43.48,43.13,43.48,46699.0,42.8858,43.1238,42.7767,43.1238,46699.0
2024-11-19 09:40:00,43.47,43.55,43.43,43.5,62150.0,43.1139,43.1933,43.0742,43.1437,62150.0
2024-11-19 09:45:00,43.5,43.54,43.42,43.48,70316.0,43.1437,43.1833,43.0643,43.1238,70316.0
2024-11-19 09:50:00,43.47,43.5,43.4,43.46,64968.0,43.1139,43.1437,43.0445,43.104,64968.0
2024-11-19 09:55:00,43.46,43.53,43.4,43.52,67503.0,43.104,43.1734,43.0445,43.1635,67503.0
2024-11-19 10:00:00,43.52,43.62,43.46,43.59,212185.0,43.1635,43.2627,43.104,43.2329,212185.0
2024-11-19 10:05:00,43.59,43.68,43.54,43.54,317501.0,43.2329,43.3222,43.1833,43.1833,317501.0
2024-11-19 10:10:00,43.54,43.56,43.5,43.55,61470.0,43.1833,43.2032,43.1437,43.1933,61470.0
2024-11-19 10:15:00,43.55,43.55,43.45,43.46,37396.0,43.1933,43.1933,43.0941,43.104,37396.0
2024-11-19 10:20:00,43.47,43.49,43.4,43.44,83532.0,43.1139,43.1338,43.0445,43.0842,83532.0
2024-11-19 10:25:00,43.44,43.56,43.43,43.56,46060.0,43.0842,43.2032,43.0742,43.2032,46060.0
2024-11-19 10:30:00,43.56,43.56,43.45,43.55,44419.0,43.2032,43.2032,43.0941,43.1933,44419.0
2024-11-19 10:35:00,43.55,43.6,43.52,43.56,157648.0,43.1933,43.2429,43.1635,43.2032,157648.0
2024-11-19 10:40:00,43.55,43.56,43.52,43.55,353172.0,43.1933,43.2032,43.1635,43.1933,353172.0
2024-11-19 10:45:00,43.55,43.56,43.5,43.54,52461.0,43.1933,43.2032,43.1437,43.1833,52461.0
2024-11-19 10:50:00,43.54,43.54,43.47,43.5,68211.0,43.1833,43.1833,43.1139,43.1437,68211.0
2024-11-19 10:55:00,43.49,43.52,43.46,43.47,55616.0,43.1338,43.1635,43.104,43.1139,55616.0
2024-11-19 11:00:00,43.46,43.48,43.42,43.44,48977.0,43.104,43.1238,43.0643,43.0842,48977.0
2024-11-19 11:05:00,43.44,43.5,43.41,43.49,34579.0,43.0842,43.1437,43.0544,43.1338,34579.0
2024-11-19 11:10:00,43.48,43.53,43.48,43.52,26508.0,43.1238,43.1734,43.1238,43.1635,26508.0
2024-11-19 11:15:00,43.53,43.54,43.5,43.5,188407.0,43.1734,43.1833,43.1437,43.1437,188407.0
2024-11-19 11:20:00,43.51,43.54,43.47,43.51,466947.0,43.1536,43.1833,43.1139,43.1536,466947.0
2024-11-19 11:25:00,43.51,43.54,43.51,43.52,94158.0,43.1536,43.1833,43.1536,43.1635,94158.0
2024-11-19 11:30:00,43.52,43.55,43.45,43.52,177658.0,43.1635,43.1933,43.0941,43.1635,177658.0
2024-11-19 11:35:00,43.52,43.55,43.5,43.54,117513.0,43.1635,43.1933,43.1437,43.1833,117513.0
2024-11-19 11:40:00,43.54,43.55,43.5,43.53,75540.0,43.1833,43.1933,43.1437,43.1734,75540.0
2024-11-19 11:45:00,43.52,43.53,43.48,43.53,64098.0,43.1635,43.1734,43.1238,43.1734,64098.0
2024-11-19 11:50:00,43.52,43.54,43.51,43.52,336130.0,43.1635,43.1833,43.1536,43.1635,336130.0
2024-11-19 11:55:00,43.52,43.55,43.51,43.54,102842.0,43.1635,43.1933,43.1536,43.1833,102842.0
2024-11-19 12:00:00,43.54,43.56,43.52,43.54,106664.0,43.1833,43.2032,43.1635,43.1833,106664.0
2024-11-19 12:05:00,43.55,43.63,43.53,43.63,572757.0,43.1933,43.2726,43.1734,43.2726,572757.0
2024-11-19 12:10:00,43.63,43.63,43.58,43.59,54678.0,43.2726,43.2726,43.223,43.2329,54678.0
2024-11-19 12:15:00,43.59,43.61,43.57,43.59,43891.0,43.2329,43.2528,43.2131,43.2329,43891.0
2024-11-19 12:20:00,43.59,43.6,43.54,43.58,69492.0,43.2329,43.2429,43.1833,43.223,69492.0
2024-11-19 12:25:00,43.58,43.61,43.57,43.61,88554.0,43.223,43.2528,43.2131,43.2528,88554.0
2024-11-19 12:30:00,43.6,43.63,43.6,43.62,74098.0,43.2429,43.2726,43.2429,43.2627,74098.0
2024-11-19 12:35:00,43.62,43.62,43.58,43.59,48665.0,43.2627,43.2627,43.223,43.2329,48665.0
2024-11-19 12:40:00,43.59,43.6,43.54,43.56,35360.0,43.2329,43.2429,43.1833,43.2032,35360.0
2024-11-19 12:45:00,43.56,43.59,43.55,43.57,39360.0,43.2032,43.2329,43.1933,43.2131,39360.0
2024-11-19 12:50:00,43.57,43.6,43.57,43.58,26788.0,43.2131,43.2429,43.2131,43.223,26788.0
2024-11-19 12:55:00,43.58,43.6,43.53,43.59,114462.0,43.223,43.2429,43.1734,43.2329,114462.0
2024-11-19 13:00:00,43.57,43.57,43.53,43.55,45450.0,43.2131,43.2131,43.1734,43.1933,45450.0
2024-11-19 13:05:00,43.55,43.63,43.54,43.63,26923.0,43.1933,43.2726,43.1833,43.2726,26923.0
2024-11-19 13:10:00,43.63,43.67,43.62,43.65,43465.0,43.2726,43.3123,43.2627,43.2924,43465.0
2024-11-19 13:15:00,43.65,43.66,43.62,43.66,23404.0,43.2924,43.3024,43.2627,43.3024,23404.0
2024-11-19 13:20:00,43.66,43.66,43.62,43.64,38502.0,43.3024,43.3024,43.2627,43.2825,38502.0
2024-11-19 13:25:00,43.63,43.64,43.62,43.64,12559.0,43.2726,43.2825,43.2627,43.2825,12559.0
2024-11-19 13:30:00,43.64,43.64,43.61,43.62,30647.0,43.2825,43.2825,43.2528,43.2627,30647.0
2024-11-19 13:35:00,43.62,43.62,43.55,43.62,81906.0,43.2627,43.2627,43.1933,43.2627,81906.0
2024-11-19 13:40:00,43.62,43.62,43.56,43.58,66528.0,43.2627,43.2627,43.2032,43.223,66528.0
2024-11-19 13:45:00,43.58,43.62,43.55,43.61,97445.0,43.223,43.2627,43.1933,43.2528,97445.0
2024-11-19 13:50:00,43.61,43.65,43.6,43.64,46755.0,43.2528,43.2924,43.2429,43.2825,46755.0
2024-11-19 13:55:00,43.63,43.69,43.62,43.65,245814.0,43.2726,43.3321,43.2627,43.2924,245814.0
2024-11-19 14:00:00,43.65,43.69,43.64,43.68,35253.0,43.2924,43.3321,43.2825,43.3222,35253.0
2024-11-19 14:05:00,43.68,43.69,43.66,43.68,43875.0,43.3222,43.3321,43.3024,43.3222,43875.0
2024-11-19 14:10:00,43.68,43.72,43.66,43.72,74119.0,43.3222,43.3619,43.3024,43.3619,74119.0
2024-11-19 14:15:00,43.72,43.77,43.7,43.73,80189.0,43.3619,43.4115,43.342,43.3718,80189.0
2024-11-19 14:20:00,43.74,43.78,43.73,43.78,53258.0,43.3817,43.4214,43.3718,43.4214,53258.0
2024-11-19 14:25:00,43.77,43.77,43.7,43.71,52497.0,43.4115,43.4115,43.342,43.352,52497.0
2024-11-19 14:30:00,43.72,43.75,43.7,43.71,53967.0,43.3619,43.3916,43.342,43.352,53967.0
2024-11-19 14:35:00,43.71,43.8,43.69,43.8,76682.0,43.352,43.4412,43.3321,43.4412,76682.0
2024-11-19 14:40:00,43.79,43.84,43.79,43.84,34478.0,43.4313,43.4809,43.4313,43.4809,34478.0
2024-11-19 14:45:00,43.84,43.86,43.82,43.84,42026.0,43.4809,43.5007,43.4611,43.4809,42026.0
2024-11-19 14:50:00,43.84,43.9,43.82,43.82,44986.0,43.4809,43.5404,43.4611,43.4611,44986.0
2024-11-19 14:55:00,43.83,43.83,43.75,43.75,161127.0,43.471,43.471,43.3916,43.3916,161127.0
2024-11-19 15:00:00,43.75,43.79,43.73,43.76,59623.0,43.3916,43.4313,43.3718,43.4015,59623.0
2024-11-19 15:05:00,43.77,43.79,43.75,43.79,82857.0,43.4115,43.4313,43.3916,43.4313,82857.0
2024-11-19 15:10:00,43.79,43.85,43.78,43.83,296828.0,43.4313,43.4908,43.4214,43.471,296828.0
2024-11-19 15:15:00,43.83,43.87,43.82,43.87,134667.0,43.471,43.5106,43.4611,43.5106,134667.0
2024-11-19 15:20:00,43.87,43.87,43.84,43.86,53862.0,43.5106,43.5106,43.4809,43.5007,53862.0
2024-11-19 15:25:00,43.86,43.89,43.84,43.86,205319.0,43.5007,43.5305,43.4809,43.5007,205319.0
2024-11-19 15:30:00,43.86,43.87,43.83,43.86,83855.0,43.5007,43.5106,43.471,43.5007,83855.0
2024-11-19 15:35:00,43.86,43.95,43.85,43.95,111593.0,43.5007,43.59,43.4908,43.59,111593.0
2024-11-19 15:40:00,43.95,44.03,43.94,44.01,124994.0,43.59,43.6693,43.5801,43.6495,124994.0
2024-11-19 15:45:00,44.01,44.08,43.98,44.07,172971.0,43.6495,43.7189,43.6197,43.709,172971.0
2024-11-19 15:50:00,44.07,44.15,44.06,44.13,260619.0,43.709,43.7883,43.6991,43.7685,260619.0
2024-11-19 15:55:00,44.13,44.2,44.09,44.09,750135.0,43.7685,43.8379,43.7288,43.7288,750135.0
2024-11-20 09:30:00,44.0,44.06,43.86,43.96,187345.0,43.6396,43.6991,43.5007,43.5999,187345.0
2024-11-20 09:35:00,43.97,44.09,43.88,43.89,60349.0,43.6098,43.7288,43.5206,43.5305,60349.0
2024-11-20 09:40:00,43.85,44.01,43.84,43.98,83351.0,43.4908,43.6495,43.4809,43.6197,83351.0
2024-11-20 09:45:00,43.98,44.04,43.93,43.93,81873.0,43.6197,43.6792,43.5702,43.5702,81873.0
2024-11-20 09:50:00,43.94,44.03,43.9,43.95,89097.0,43.5801,43.6693,43.5404,43.59,89097.0
2024-11-20 09:55:00,43.95,43.99,43.84,43.84,36281.0,43.59,43.6297,43.4809,43.4809,36281.0
2024-11-20 10:00:00,43.84,43.91,43.79,43.86,71578.0,43.4809,43.5503,43.4313,43.5007,71578.0
2024-11-20 10:05:00,43.85,43.85,43.67,43.68,121456.0,43.4908,43.4908,43.3123,43.3222,121456.0
2024-11-20 10:10:00,43.68,43.69,43.58,43.62,272532.0,43.3222,43.3321,43.223,43.2627,272532.0
2024-11-20 10:15:00,43.63,43.65,43.56,43.62,154630.0,43.2726,43.2924,43.2032,43.2627,154630.0
2024-11-20 10:20:00,43.61,43.65,43.53,43.65,145139.0,43.2528,43.2924,43.1734,43.2924,145139.0
2024-11-20 10:25:00,43.64,43.72,43.62,43.67,98180.0,43.2825,43.3619,43.2627,43.3123,98180.0
2024-11-20 10:30:00,43.67,43.71,43.62,43.68,80637.0,43.3123,43.352,43.2627,43.3222,80637.0
2024-11-20 10:35:00,43.67,43.69,43.59,43.65,82809.0,43.3123,43.3321,43.2329,43.2924,82809.0
2024-11-20 10:40:00,43.65,43.65,43.52,43.53,87228.0,43.2924,43.2924,43.1635,43.1734,87228.0
2024-11-20 10:45:00,43.52,43.59,43.52,43.56,37928.0,43.1635,43.2329,43.1635,43.2032,37928.0
2024-11-20 10:50:00,43.55,43.59,43.51,43.58,39191.0,43.1933,43.2329,43.1536,43.223,39191.0
2024-11-20 10:55:00,43.59,43.65,43.59,43.65,46724.0,43.2329,43.2924,43.2329,43.2924,46724.0
2024-11-20 11:00:00,43.63,43.64,43.55,43.6,58156.0,43.2726,43.2825,43.1933,43.2429,58156.0
2024-11-20 11:05:00,43.58,43.58,43.42,43.48,85640.0,43.223,43.223,43.0643,43.1238,85640.0
2024-11-20 11:10:00,43.47,43.51,43.4,43.5,54828.0,43.1139,43.1536,43.0445,43.1437,54828.0
2024-11-20 11:15:00,43.49,43.54,43.46,43.52,50827.0,43.1338,43.1833,43.104,43.1635,50827.0
2024-11-20 11:20:00,43.52,43.55,43.46,43.48,54423.0,43.1635,43.1933,43.104,43.1238,54423.0
2024-11-20 11:25:00,43.48,43.51,43.46,43.5,40212.0,43.1238,43.1536,43.104,43.1437,40212.0
2024-11-20 11:30:00,43.51,43.57,43.51,43.55,61622.0,43.1536,43.2131,43.1536,43.1933,61622.0
2024-11-20 11:35:00,43.55,43.64,43.53,43.64,46533.0,43.1933,43.2825,43.1734,43.2825,46533.0
2024-11-20 11:40:00,43.64,43.77,43.63,43.77,58101.0,43.2825,43.4115,43.2726,43.4115,58101.0
2024-11-20 11:45:00,43.77,43.92,43.76,43.9,105421.0,43.4115,43.5602,43.4015,43.5404,105421.0
2024-11-20 11:50:00,43.9,43.92,43.85,43.89,57096.0,43.5404,43.5602,43.4908,43.5305,57096.0
2024-11-20 11:55:00,43.89,43.96,43.87,43.92,39082.0,43.5305,43.5999,43.5106,43.5602,39082.0
2024-11-20 12:00:00,43.92,43.98,43.91,43.95,56330.0,43.5602,43.6197,43.5503,43.59,56330.0
2024-11-20 12:05:00,43.95,44.0,43.94,43.97,53309.0,43.59,43.6396,43.5801,43.6098,53309.0
2024-11-20 12:10:00,43.97,44.0,43.88,43.93,60499.0,43.6098,43.6396,43.5206,43.5702,60499.0
2024-11-20 12:15:00,43.93,43.97,43.88,43.89,43378.0,43.5702,43.6098,43.5206,43.5305,43378.0
2024-11-20 12:20:00,43.88,43.89,43.83,43.84,24583.0,43.5206,43.5305,43.471,43.4809,24583.0
2024-11-20 12:25:00,43.84,43.96,43.84,43.95,22697.0,43.4809,43.5999,43.4809,43.59,22697.0
2024-11-20 12:30:00,43.95,44.01,43.94,44.01,23290.0,43.59,43.6495,43.5801,43.6495,23290.0
2024-11-20 12:35:00,44.01,44.1,44.0,44.09,32481.0,43.6495,43.7388,43.6396,43.7288,32481.0
2024-11-20 12:40:00,44.09,44.15,44.05,44.07,86533.0,43.7288,43.7883,43.6892,43.709,86533.0
2024-11-20 12:45:00,44.07,44.12,44.06,44.08,22256.0,43.709,43.7586,43.6991,43.7189,22256.0
2024-11-20 12:50:00,44.08,44.1,44.01,44.01,57553.0,43.7189,43.7388,43.6495,43.6495,57553.0
2024-11-20 12:55:00,44.01,44.03,43.95,43.96,50790.0,43.6495,43.6693,43.59,43.5999,50790.0
2024-11-20 13:00:00,43.96,43.98,43.92,43.94,15417.0,43.5999,43.6197,43.5602,43.5801,15417.0
2024-11-20 13:05:00,43.93,43.93,43.87,43.87,27640.0,43.5702,43.5702,43.5106,43.5106,27640.0
2024-11-20 13:10:00,43.87,43.89,43.81,43.82,51027.0,43.5106,43.5305,43.4511,43.4611,51027.0
2024-11-20 13:15:00,43.81,43.84,43.8,43.81,44467.0,43.4511,43.4809,43.4412,43.4511,44467.0
2024-11-20 13:20:00,43.81,43.82,43.75,43.81,78594.0,43.4511,43.4611,43.3916,43.4511,78594.0
2024-11-20 13:25:00,43.81,43.81,43.72,43.73,65894.0,43.4511,43.4511,43.3619,43.3718,65894.0
2024-11-20 13:30:00,43.73,43.79,43.72,43.77,29862.0,43.3718,43.4313,43.3619,43.4115,29862.0
2024-11-20 13:35:00,43.77,43.8,43.76,43.77,30396.0,43.4115,43.4412,43.4015,43.4115,30396.0
2024-11-20 13:40:00,43.76,43.78,43.74,43.75,29672.0,43.4015,43.4214,43.3817,43.3916,29672.0
2024-11-20 13:45:00,43.74,43.81,43.74,43.8,34890.0,43.3817,43.4511,43.3817,43.4412,34890.0
2024-11-20 13:50:00,43.8,43.8,43.78,43.79,49373.0,43.4412,43.4412,43.4214,43.4313,49373.0
2024-11-20 13:55:00,43.79,43.83,43.77,43.77,34221.0,43.4313,43.471,43.4115,43.4115,34221.0
2024-11-20 14:00:00,43.77,43.81,43.76,43.79,30354.0,43.4115,43.4511,43.4015,43.4313,30354.0
2024-11-20 14:05:00,43.78,43.79,43.72,43.74,30373.0,43.4214,43.4313,43.3619,43.3817,30373.0
2024-11-20 14:10:00,43.74,43.75,43.72,43.73,33123.0,43.3817,43.3916,43.3619,43.3718,33123.0
2024-11-20 14:15:00,43.73,43.76,43.64,43.66,94755.0,43.3718,43.4015,43.2825,43.3024,94755.0
2024-11-20 14:20:00,43.66,43.69,43.62,43.67,92963.0,43.3024,43.3321,43.2627,43.3123,92963.0
2024-11-20 14:25:00,43.67,43.72,43.67,43.72,40530.0,43.3123,43.3619,43.3123,43.3619,40530.0
2024-11-20 14:30:00,43.71,43.75,43.69,43.75,30122.0,43.352,43.3916,43.3321,43.3916,30122.0
2024-11-20 14:35:00,43.75,43.78,43.74,43.77,39884.0,43.3916,43.4214,43.3817,43.4115,39884.0
2024-11-20 14:40:00,43.77,43.8,43.75,43.8,29870.0,43.4115,43.4412,43.3916,43.4412,29870.0
2024-11-20 14:45:00,43.8,43.82,43.79,43.82,33831.0,43.4412,43.4611,43.4313,43.4611,33831.0
2024-11-20 14:50:00,43.82,43.82,43.76,43.77,61846.0,43.4611,43.4611,43.4015,43.4115,61846.0
2024-11-20 14:55:00,43.77,43.77,43.74,43.76,30207.0,43.4115,43.4115,43.3817,43.4015,30207.0
2024-11-20 15:00:00,43.75,43.75,43.69,43.73,34709.0,43.3916,43.3916,43.3321,43.3718,34709.0
2024-11-20 15:05:00,43.73,43.76,43.73,43.75,31914.0,43.3718,43.4015,43.3718,43.3916,31914.0
2024-11-20 15:10:00,43.76,43.78,43.75,43.77,34426.0,43.4015,43.4214,43.3916,43.4115,34426.0
2024-11-20 15:15:00,43.77,43.78,43.75,43.75,50530.0,43.4115,43.4214,43.3916,43.3916,50530.0
2024-11-20 15:20:00,43.75,43.8,43.73,43.8,75380.0,43.3916,43.4412,43.3718,43.4412,75380.0
2024-11-20 15:25:00,43.8,43.81,43.78,43.79,65413.0,43.4412,43.4511,43.4214,43.4313,65413.0
2024-11-20 15:30:00,43.79,43.88,43.74,43.87,110271.0,43.4313,43.5206,43.3817,43.5106,110271.0
2024-11-20 15:35:00,43.87,43.92,43.85,43.9,102051.0,43.5106,43.5602,43.4908,43.5404,102051.0
2024-11-20 15:40:00,43.9,43.92,43.79,43.82,126615.0,43.5404,43.5602,43.4313,43.4611,126615.0
2024-11-20 15:45:00,43.82,43.83,43.77,43.79,170051.0,43.4611,43.471,43.4115,43.4313,170051.0
2024-11-20 15:50:00,43.79,43.83,43.66,43.7,338663.0,43.4313,43.471,43.3024,43.342,338663.0
2024-11-20 15:55:00,43.7,43.82,43.62,43.72,714329.0,43.342,43.4611,43.2627,43.3619,714329.0
2024-11-21 09:30:00,43.77,43.92,43.45,43.5,164151.0,43.4115,43.5602,43.0941,43.1437,164151.0
2024-11-21 09:35:00,43.5,43.61,43.27,43.36,65620.0,43.1437,43.2528,42.9156,43.0048,65620.0
2024-11-21 09:40:00,43.35,43.5,43.27,43.5,70538.0,42.9949,43.1437,42.9156,43.1437,70538.0
2024-11-21 09:45:00,43.52,43.56,43.45,43.53,85837.0,43.1635,43.2032,43.0941,43.1734,85837.0
2024-11-21 09:50:00,43.53,43.58,43.34,43.36,63274.0,43.1734,43.223,42.985,43.0048,63274.0
2024-11-21 09:55:00,43.36,43.4,43.27,43.27,50565.0,43.0048,43.0445,42.9156,42.9156,50565.0
2024-11-21 10:00:00,43.3,43.45,43.26,43.41,77417.0,42.9453,43.0941,42.9056,43.0544,77417.0
2024-11-21 10:05:00,43.41,43.47,43.36,43.4,108368.0,43.0544,43.1139,43.0048,43.0445,108368.0
2024-11-21 10:10:00,43.41,43.55,43.39,43.54,97428.0,43.0544,43.1933,43.0346,43.1833,97428.0
2024-11-21 10:15:00,43.54,43.72,43.53,43.66,72507.0,43.1833,43.3619,43.1734,43.3024,72507.0
2024-11-21 10:20:00,43.66,43.68,43.5,43.55,54150.0,43.3024,43.3222,43.1437,43.1933,54150.0
2024-11-21 10:25:00,43.54,43.56,43.38,43.39,93325.0,43.1833,43.2032,43.0247,43.0346,93325.0
2024-11-21 10:30:00,43.39,43.53,43.37,43.49,93958.0,43.0346,43.1734,43.0147,43.1338,93958.0
2024-11-21 10:35:00,43.48,43.55,43.47,43.51,46503.0,43.1238,43.1933,43.1139,43.1536,46503.0
2024-11-21 10:40:00,43.52,43.62,43.48,43.61,80730.0,43.1635,43.2627,43.1238,43.2528,80730.0
2024-11-21 10:45:00,43.61,43.77,43.56,43.73,107830.0,43.2528,43.4115,43.2032,43.3718,107830.0
2024-11-21 10:50:00,43.73,43.77,43.68,43.77,145610.0,43.3718,43.4115,43.3222,43.4115,145610.0
2024-11-21 10:55:00,43.76,43.85,43.75,43.79,77325.0,43.4015,43.4908,43.3916,43.4313,77325.0
2024-11-21 11:00:00,43.79,43.85,43.77,43.8,91862.0,43.4313,43.4908,43.4115,43.4412,91862.0
2024-11-21 11:05:00,43.8,43.8,43.7,43.72,45386.0,43.4412,43.4412,43.342,43.3619,45386.0
2024-11-21 11:10:00,43.72,43.73,43.67,43.72,31454.0,43.3619,43.3718,43.3123,43.3619,31454.0
2024-11-21 11:15:00,43.72,43.76,43.64,43.66,43449.0,43.3619,43.4015,43.2825,43.3024,43449.0
2024-11-21 11:20:00,43.67,43.72,43.64,43.69,35267.0,43.3123,43.3619,43.2825,43.3321,35267.0
2024-11-21 11:25:00,43.7,43.75,43.68,43.72,46694.0,43.342,43.3916,43.3222,43.3619,46694.0
2024-11-21 11:30:00,43.72,43.76,43.68,43.68,46599.0,43.3619,43.4015,43.3222,43.3222,46599.0
2024-11-21 11:35:00,43.68,43.69,43.59,43.62,34619.0,43.3222,43.3321,43.2329,43.2627,34619.0
2024-11-21 11:40:00,43.62,43.63,43.49,43.5,62274.0,43.2627,43.2726,43.1338,43.1437,62274.0
2024-11-21 11:45:00,43.5,43.51,43.38,43.47,54467.0,43.1437,43.1536,43.0247,43.1139,54467.0
2024-11-21 11:50:00,43.48,43.51,43.45,43.46,21462.0,43.1238,43.1536,43.0941,43.104,21462.0
2024-11-21 11:55:00,43.46,43.49,43.44,43.48,48860.0,43.104,43.1338,43.0842,43.1238,48860.0
2024-11-21 12:00:00,43.48,43.55,43.44,43.48,63090.0,43.1238,43.1933,43.0842,43.1238,63090.0
2024-11-21 12:05:00,43.5,43.5,43.45,43.48,75320.0,43.1437,43.1437,43.0941,43.1238,75320.0
2024-11-21 12:10:00,43.48,43.59,43.47,43.59,93084.0,43.1238,43.2329,43.1139,43.2329,93084.0
2024-11-21 12:15:00,43.59,43.66,43.56,43.65,56799.0,43.2329,43.3024,43.2032,43.2924,56799.0
2024-11-21 12:20:00,43.65,43.71,43.63,43.67,78950.0,43.2924,43.352,43.2726,43.3123,78950.0
2024-11-21 12:25:00,43.67,43.67,43.59,43.6,51151.0,43.3123,43.3123,43.2329,43.2429,51151.0
2024-11-21 12:30:00,43.59,43.65,43.58,43.63,45766.0,43.2329,43.2924,43.223,43.2726,45766.0
2024-11-21 12:35:00,43.63,43.71,43.61,43.71,37873.0,43.2726,43.352,43.2528,43.352,37873.0
2024-11-21 12:40:00,43.71,43.74,43.69,43.7,65952.0,43.352,43.3817,43.3321,43.342,65952.0
2024-11-21 12:45:00,43.71,43.76,43.7,43.72,84636.0,43.352,43.4015,43.342,43.3619,84636.0
2024-11-21 12:50:00,43.73,43.76,43.69,43.75,64801.0,43.3718,43.4015,43.3321,43.3916,64801.0
2024-11-21 12:55:00,43.74,43.8,43.71,43.8,55724.0,43.3817,43.4412,43.352,43.4412,55724.0
2024-11-21 13:00:00,43.81,43.88,43.8,43.86,45987.0,43.4511,43.5206,43.4412,43.5007,45987.0
2024-11-21 13:05:00,43.86,43.94,43.84,43.91,74795.0,43.5007,43.5801,43.4809,43.5503,74795.0
2024-11-21 13:10:00,43.91,43.97,43.88,43.96,97304.0,43.5503,43.6098,43.5206,43.5999,97304.0
2024-11-21 13:15:00,43.96,44.04,43.95,44.04,84937.0,43.5999,43.6792,43.59,43.6792,84937.0
2024-11-21 13:20:00,44.04,44.11,44.03,44.11,89946.0,43.6792,43.7487,43.6693,43.7487,89946.0
2024-11-21 13:25:00,44.11,44.11,44.03,44.04,54241.0,43.7487,43.7487,43.6693,43.6792,54241.0
2024-11-21 13:30:00,44.04,44.07,43.97,44.0,91947.0,43.6792,43.709,43.6098,43.6396,91947.0
2024-11-21 13:35:00,44.0,44.05,44.0,44.03,45956.0,43.6396,43.6892,43.6396,43.6693,45956.0
2024-11-21 13:40:00,44.03,44.07,44.01,44.04,25103.0,43.6693,43.709,43.6495,43.6792,25103.0
2024-11-21 13:45:00,44.04,44.07,44.03,44.04,28603.0,43.6792,43.709,43.6693,43.6792,28603.0
2024-11-21 13:50:00,44.04,44.04,43.9,43.92,41584.0,43.6792,43.6792,43.5404,43.5602,41584.0
2024-11-21 13:55:00,43.91,43.92,43.85,43.88,51357.0,43.5503,43.5602,43.4908,43.5206,51357.0
2024-11-21 14:00:00,43.88,43.94,43.87,43.93,45750.0,43.5206,43.5801,43.5106,43.5702,45750.0
2024-11-21 14:05:00,43.93,43.94,43.87,43.89,71382.0,43.5702,43.5801,43.5106,43.5305,71382.0
2024-11-21 14:10:00,43.88,43.88,43.82,43.87,85950.0,43.5206,43.5206,43.4611,43.5106,85950.0
2024-11-21 14:15:00,43.87,43.87,43.8,43.8,34748.0,43.5106,43.5106,43.4412,43.4412,34748.0
2024-11-21 14:20:00,43.8,43.82,43.78,43.82,99919.0,43.4412,43.4611,43.4214,43.4611,99919.0
2024-11-21 14:25:00,43.82,43.83,43.75,43.79,64979.0,43.4611,43.471,43.3916,43.4313,64979.0
2024-11-21 14:30:00,43.78,43.78,43.74,43.75,37464.0,43.4214,43.4214,43.3817,43.3916,37464.0
2024-11-21 14:35:00,43.75,43.77,43.7,43.77,37347.0,43.3916,43.4115,43.342,43.4115,37347.0
2024-11-21 14:40:00,43.77,43.77,43.72,43.76,66633.0,43.4115,43.4115,43.3619,43.4015,66633.0
2024-11-21 14:45:00,43.76,43.81,43.75,43.8,35885.0,43.4015,43.4511,43.3916,43.4412,35885.0
2024-11-21 14:50:00,43.8,43.8,43.75,43.78,33523.0,43.4412,43.4412,43.3916,43.4214,33523.0
2024-11-21 14:55:00,43.77,43.78,43.75,43.75,50638.0,43.4115,43.4214,43.3916,43.3916,50638.0
2024-11-21 15:00:00,43.76,43.81,43.75,43.76,57658.0,43.4015,43.4511,43.3916,43.4015,57658.0
2024-11-21 15:05:00,43.77,43.79,43.76,43.77,43688.0,43.4115,43.4313,43.4015,43.4115,43688.0
2024-11-21 15:10:00,43.78,43.78,43.74,43.74,43376.0,43.4214,43.4214,43.3817,43.3817,43376.0
2024-11-21 15:15:00,43.75,43.76,43.72,43.73,35151.0,43.3916,43.4015,43.3619,43.3718,35151.0
2024-11-21 15:20:00,43.73,43.74,43.7,43.71,32629.0,43.3718,43.3817,43.342,43.352,32629.0
2024-11-21 15:25:00,43.71,43.74,43.69,43.73,55032.0,43.352,43.3817,43.3321,43.3718,55032.0
2024-11-21 15:30:00,43.72,43.73,43.69,43.71,56815.0,43.3619,43.3718,43.3321,43.352,56815.0
2024-11-21 15:35:00,43.71,43.75,43.68,43.7,80933.0,43.352,43.3916,43.3222,43.342,80933.0
2024-11-21 15:40:00,43.7,43.71,43.68,43.7,94008.0,43.342,43.352,43.3222,43.342,94008.0
2024-11-21 15:45:00,43.7,43.7,43.66,43.66,76634.0,43.342,43.342,43.3024,43.3024,76634.0
2024-11-21 15:50:00,43.67,43.74,43.65,43.72,273485.0,43.3123,43.3817,43.2924,43.3619,273485.0
2024-11-21 15:55:00,43.73,43.78,43.69,43.74,691478.0,43.3718,43.4214,43.3321,43.3817,691478.0
2024-11-22 09:30:00,43.68,43.71,43.55,43.67,21616.0,43.3222,43.352,43.1933,43.3123,21616.0
2024-11-22 09:35:00,43.68,43.75,43.53,43.63,189713.0,43.3222,43.3916,43.1734,43.2726,189713.0
2024-11-22 09:40:00,43.63,43.71,43.56,43.63,73839.0,43.2726,43.352,43.2032,43.2726,73839.0
2024-11-22 09:45:00,43.64,43.64,43.52,43.55,70377.0,43.2825,43.2825,43.1635,43.1933,70377.0
2024-11-22 09:50:00,43.55,43.61,43.46,43.49,42620.0,43.1933,43.2528,43.104,43.1338,42620.0
2024-11-22 09:55:00,43.48,43.65,43.47,43.55,41052.0,43.1238,43.2924,43.1139,43.1933,41052.0
2024-11-22 10:00:00,43.55,43.65,43.53,43.6,42516.0,43.1933,43.2924,43.1734,43.2429,42516.0
2024-11-22 10:05:00,43.59,43.68,43.55,43.57,53400.0,43.2329,43.3222,43.1933,43.2131,53400.0
2024-11-22 10:10:00,43.58,43.63,43.5,43.58,74975.0,43.223,43.2726,43.1437,43.223,74975.0
2024-11-22 10:15:00,43.57,43.63,43.52,43.6,59475.0,43.2131,43.2726,43.1635,43.2429,59475.0
2024-11-22 10:20:00,43.6,43.61,43.48,43.52,56666.0,43.2429,43.2528,43.1238,43.1635,56666.0
2024-11-22 10:25:00,43.52,43.57,43.43,43.49,56451.0,43.1635,43.2131,43.0742,43.1338,56451.0
2024-11-22 10:30:00,43.5,43.56,43.47,43.51,86183.0,43.1437,43.2032,43.1139,43.1536,86183.0
2024-11-22 10:35:00,43.51,43.67,43.51,43.66,63137.0,43.1536,43.3123,43.1536,43.3024,63137.0
2024-11-22 10:40:00,43.66,43.68,43.6,43.65,36823.0,43.3024,43.3222,43.2429,43.2924,36823.0
2024-11-22 10:45:00,43.65,43.66,43.62,43.63,56732.0,43.2924,43.3024,43.2627,43.2726,56732.0
2024-11-22 10:50:00,43.62,43.64,43.59,43.59,24983.0,43.2627,43.2825,43.2329,43.2329,24983.0
2024-11-22 10:55:00,43.59,43.66,43.56,43.66,43774.0,43.2329,43.3024,43.2032,43.3024,43774.0
2024-11-22 11:00:00,43.66,43.66,43.51,43.53,36348.0,43.3024,43.3024,43.1536,43.1734,36348.0
2024-11-22 11:05:00,43.52,43.6,43.52,43.56,111614.0,43.1635,43.2429,43.1635,43.2032,111614.0
2024-11-22 11:10:00,43.55,43.62,43.54,43.56,55826.0,43.1933,43.2627,43.1833,43.2032,55826.0
2024-11-22 11:15:00,43.56,43.57,43.44,43.44,52085.0,43.2032,43.2131,43.0842,43.0842,52085.0
2024-11-22 11:20:00,43.44,43.55,43.43,43.55,201271.0,43.0842,43.1933,43.0742,43.1933,201271.0
2024-11-22 11:25:00,43.54,43.54,43.37,43.38,91875.0,43.1833,43.1833,43.0147,43.0247,91875.0
2024-11-22 11:30:00,43.38,43.48,43.37,43.47,135171.0,43.0247,43.1238,43.0147,43.1139,135171.0
2024-11-22 11:35:00,43.47,43.53,43.46,43.5,73598.0,43.1139,43.1734,43.104,43.1437,73598.0
2024-11-22 11:40:00,43.49,43.49,43.43,43.48,42841.0,43.1338,43.1338,43.0742,43.1238,42841.0
2024-11-22 11:45:00,43.48,43.55,43.47,43.52,47356.0,43.1238,43.1933,43.1139,43.1635,47356.0
2024-11-22 11:50:00,43.52,43.54,43.47,43.5,37682.0,43.1635,43.1833,43.1139,43.1437,37682.0
2024-11-22 11:55:00,43.5,43.54,43.49,43.54,27898.0,43.1437,43.1833,43.1338,43.1833,27898.0
2024-11-22 12:00:00,43.54,43.57,43.53,43.56,97480.0,43.1833,43.2131,43.1734,43.2032,97480.0
2024-11-22 12:05:00,43.57,43.57,43.52,43.54,69358.0,43.2131,43.2131,43.1635,43.1833,69358.0
2024-11-22 12:10:00,43.55,43.62,43.54,43.62,28091.0,43.1933,43.2627,43.1833,43.2627,28091.0
2024-11-22 12:15:00,43.61,43.61,43.53,43.55,31761.0,43.2528,43.2528,43.1734,43.1933,31761.0
2024-11-22 12:20:00,43.55,43.61,43.55,43.59,30143.0,43.1933,43.2528,43.1933,43.2329,30143.0
2024-11-22 12:25:00,43.6,43.62,43.57,43.58,49278.0,43.2429,43.2627,43.2131,43.223,49278.0
2024-11-22 12:30:00,43.58,43.59,43.5,43.52,72511.0,43.223,43.2329,43.1437,43.1635,72511.0
2024-11-22 12:35:00,43.52,43.56,43.5,43.51,48458.0,43.1635,43.2032,43.1437,43.1536,48458.0
2024-11-22 12:40:00,43.51,43.57,43.51,43.56,38942.0,43.1536,43.2131,43.1536,43.2032,38942.0
2024-11-22 12:45:00,43.56,43.58,43.55,43.58,35653.0,43.2032,43.223,43.1933,43.223,35653.0
2024-11-22 12:50:00,43.58,43.6,43.55,43.59,24062.0,43.223,43.2429,43.1933,43.2329,24062.0
2024-11-22 12:55:00,43.59,43.61,43.55,43.55,106867.0,43.2329,43.2528,43.1933,43.1933,106867.0
2024-11-22 13:00:00,43.55,43.61,43.54,43.61,25608.0,43.1933,43.2528,43.1833,43.2528,25608.0
2024-11-22 13:05:00,43.61,43.61,43.55,43.55,24436.0,43.2528,43.2528,43.1933,43.1933,24436.0
2024-11-22 13:10:00,43.55,43.56,43.5,43.52,28364.0,43.1933,43.2032,43.1437,43.1635,28364.0
2024-11-22 13:15:00,43.52,43.55,43.5,43.51,27940.0,43.1635,43.1933,43.1437,43.1536,27940.0
2024-11-22 13:20:00,43.5,43.55,43.5,43.52,20351.0,43.1437,43.1933,43.1437,43.1635,20351.0
2024-11-22 13:25:00,43.52,43.56,43.51,43.52,25875.0,43.1635,43.2032,43.1536,43.1635,25875.0
2024-11-22 13:30:00,43.52,43.55,43.52,43.52,30261.0,43.1635,43.1933,43.1635,43.1635,30261.0
2024-11-22 13:35:00,43.52,43.61,43.51,43.59,49549.0,43.1635,43.2528,43.1536,43.2329,49549.0
2024-11-22 13:40:00,43.58,43.6,43.56,43.59,32258.0,43.223,43.2429,43.2032,43.2329,32258.0
2024-11-22 13:45:00,43.59,43.63,43.58,43.61,65198.0,43.2329,43.2726,43.223,43.2528,65198.0
2024-11-22 13:50:00,43.61,43.61,43.55,43.58,32535.0,43.2528,43.2528,43.1933,43.223,32535.0
2024-11-22 13:55:00,43.58,43.61,43.57,43.61,30144.0,43.223,43.2528,43.2131,43.2528,30144.0
2024-11-22 14:00:00,43.61,43.62,43.56,43.56,35766.0,43.2528,43.2627,43.2032,43.2032,35766.0
2024-11-22 14:05:00,43.56,43.61,43.56,43.6,29462.0,43.2032,43.2528,43.2032,43.2429,29462.0
2024-11-22 14:10:00,43.59,43.61,43.56,43.57,31780.0,43.2329,43.2528,43.2032,43.2131,31780.0
2024-11-22 14:15:00,43.57,43.62,43.52,43.62,71912.0,43.2131,43.2627,43.1635,43.2627,71912.0
2024-11-22 14:20:00,43.62,43.67,43.6,43.64,70283.0,43.2627,43.3123,43.2429,43.2825,70283.0
2024-11-22 14:25:00,43.64,43.65,43.58,43.61,71906.0,43.2825,43.2924,43.223,43.2528,71906.0
2024-11-22 14:30:00,43.61,43.67,43.6,43.66,83770.0,43.2528,43.3123,43.2429,43.3024,83770.0
2024-11-22 14:35:00,43.65,43.67,43.62,43.64,41564.0,43.2924,43.3123,43.2627,43.2825,41564.0
2024-11-22 14:40:00,43.64,43.7,43.63,43.69,76629.0,43.2825,43.342,43.2726,43.3321,76629.0
2024-11-22 14:45:00,43.69,43.7,43.61,43.62,43161.0,43.3321,43.342,43.2528,43.2627,43161.0
2024-11-22 14:50:00,43.63,43.63,43.56,43.57,32341.0,43.2726,43.2726,43.2032,43.2131,32341.0
2024-11-22 14:55:00,43.57,43.63,43.56,43.62,57150.0,43.2131,43.2726,43.2032,43.2627,57150.0
2024-11-22 15:00:00,43.63,43.63,43.49,43.49,102309.0,43.2726,43.2726,43.1338,43.1338,102309.0
2024-11-22 15:05:00,43.5,43.57,43.49,43.54,83554.0,43.1437,43.2131,43.1338,43.1833,83554.0
2024-11-22 15:10:00,43.55,43.55,43.5,43.52,122971.0,43.1933,43.1933,43.1437,43.1635,122971.0
2024-11-22 15:15:00,43.52,43.53,43.46,43.52,86494.0,43.1635,43.1734,43.104,43.1635,86494.0
2024-11-22 15:20:00,43.52,43.55,43.5,43.54,70074.0,43.1635,43.1933,43.1437,43.1833,70074.0
2024-11-22 15:25:00,43.54,43.54,43.5,43.52,117468.0,43.1833,43.1833,43.1437,43.1635,117468.0
2024-11-22 15:30:00,43.52,43.53,43.47,43.51,77035.0,43.1635,43.1734,43.1139,43.1536,77035.0
2024-11-22 15:35:00,43.51,43.56,43.51,43.55,103046.0,43.1536,43.2032,43.1536,43.1933,103046.0
2024-11-22 15:40:00,43.56,43.6,43.51,43.52,163269.0,43.2032,43.2429,43.1536,43.1635,163269.0
2024-11-22 15:45:00,43.52,43.59,43.52,43.57,125005.0,43.1635,43.2329,43.1635,43.2131,125005.0
2024-11-22 15:50:00,43.56,43.67,43.55,43.64,217916.0,43.2032,43.3123,43.1933,43.2825,217916.0
2024-11-22 15:55:00,43.65,43.76,43.65,43.69,827129.0,43.2924,43.4015,43.2924,43.3321,827129.0
2024-11-25 09:30:00,43.85,44.3,43.85,44.27,409206.0,43.4908,43.9371,43.4908,43.9074,409206.0
2024-11-25 09:35:00,44.25,44.47,44.19,44.32,115877.0,43.8875,44.1057,43.828,43.957,115877.0
2024-11-25 09:40:00,44.32,44.61,44.3,44.3,253778.0,43.957,44.2446,43.9371,43.9371,253778.0
2024-11-25 09:45:00,44.3,44.5,44.27,44.47,85506.0,43.9371,44.1355,43.9074,44.1057,85506.0
2024-11-25 09:50:00,44.47,44.59,44.45,44.5,168474.0,44.1057,44.2247,44.0859,44.1355,168474.0
2024-11-25 09:55:00,44.5,44.52,44.43,44.5,108715.0,44.1355,44.1553,44.0661,44.1355,108715.0
2024-11-25 10:00:00,44.5,44.51,44.26,44.38,85199.0,44.1355,44.1454,43.8974,44.0165,85199.0
2024-11-25 10:05:00,44.37,44.45,44.35,44.41,172565.0,44.0065,44.0859,43.9867,44.0462,172565.0
2024-11-25 10:10:00,44.4,44.42,44.22,44.36,170042.0,44.0363,44.0561,43.8578,43.9966,170042.0
2024-11-25 10:15:00,44.35,44.42,44.3,44.33,93982.0,43.9867,44.0561,43.9371,43.9669,93982.0
2024-11-25 10:20:00,44.32,44.39,44.3,44.33,65112.0,43.957,44.0264,43.9371,43.9669,65112.0
2024-11-25 10:25:00,44.34,44.38,44.31,44.36,48270.0,43.9768,44.0165,43.947,43.9966,48270.0
2024-11-25 10:30:00,44.36,44.41,44.28,44.33,61129.0,43.9966,44.0462,43.9173,43.9669,61129.0
2024-11-25 10:35:00,44.33,44.37,44.27,44.28,38915.0,43.9669,44.0065,43.9074,43.9173,38915.0
2024-11-25 10:40:00,44.27,44.34,44.25,44.27,228665.0,43.9074,43.9768,43.8875,43.9074,228665.0
2024-11-25 10:45:00,44.27,44.31,44.22,44.29,105848.0,43.9074,43.947,43.8578,43.9272,105848.0
2024-11-25 10:50:00,44.28,44.29,44.16,44.17,76428.0,43.9173,43.9272,43.7983,43.8082,76428.0
2024-11-25 10:55:00,44.18,44.19,44.07,44.1,34582.0,43.8181,43.828,43.709,43.7388,34582.0
2024-11-25 11:00:00,44.11,44.19,44.05,44.16,112407.0,43.7487,43.828,43.6892,43.7983,112407.0
2024-11-25 11:05:00,44.16,44.18,44.13,44.17,75824.0,43.7983,43.8181,43.7685,43.8082,75824.0
2024-11-25 11:10:00,44.17,44.25,44.15,44.2,80744.0,43.8082,43.8875,43.7883,43.8379,80744.0
2024-11-25 11:15:00,44.21,44.25,44.19,44.25,56957.0,43.8479,43.8875,43.828,43.8875,56957.0
2024-11-25 11:20:00,44.25,44.25,44.17,44.18,61032.0,43.8875,43.8875,43.8082,43.8181,61032.0
2024-11-25 11:25:00,44.19,44.21,44.12,44.17,120154.0,43.828,43.8479,43.7586,43.8082,120154.0
2024-11-25 11:30:00,44.17,44.22,44.14,44.17,148417.0,43.8082,43.8578,43.7784,43.8082,148417.0
2024-11-25 11:35:00,44.18,44.19,44.14,44.18,81727.0,43.8181,43.828,43.7784,43.8181,81727.0
2024-11-25 11:40:00,44.18,44.25,44.16,44.23,71474.0,43.8181,43.8875,43.7983,43.8677,71474.0
2024-11-25 11:45:00,44.23,44.27,44.22,44.24,33830.0,43.8677,43.9074,43.8578,43.8776,33830.0
2024-11-25 11:50:00,44.24,44.26,44.19,44.26,30998.0,43.8776,43.8974,43.828,43.8974,30998.0
2024-11-25 11:55:00,44.26,44.32,44.25,44.32,46378.0,43.8974,43.957,43.8875,43.957,46378.0
2024-11-25 12:00:00,44.31,44.36,44.29,44.35,49433.0,43.947,43.9966,43.9272,43.9867,49433.0
2024-11-25 12:05:00,44.35,44.43,44.34,44.39,62274.0,43.9867,44.0661,43.9768,44.0264,62274.0
2024-11-25 12:10:00,44.39,44.43,44.26,44.27,58799.0,44.0264,44.0661,43.8974,43.9074,58799.0
2024-11-25 12:15:00,44.27,44.29,44.19,44.27,51111.0,43.9074,43.9272,43.828,43.9074,51111.0
2024-11-25 12:20:00,44.27,44.3,44.06,44.08,60069.0,43.9074,43.9371,43.6991,43.7189,60069.0
2024-11-25 12:25:00,44.08,44.1,44.04,44.05,27503.0,43.7189,43.7388,43.6792,43.6892,27503.0
2024-11-25 12:30:00,44.05,44.15,44.05,44.13,33661.0,43.6892,43.7883,43.6892,43.7685,33661.0
2024-11-25 12:35:00,44.12,44.15,44.03,44.05,47214.0,43.7586,43.7883,43.6693,43.6892,47214.0
2024-11-25 12:40:00,44.05,44.07,44.0,44.05,51325.0,43.6892,43.709,43.6396,43.6892,51325.0
2024-11-25 12:45:00,44.05,44.08,44.02,44.06,52697.0,43.6892,43.7189,43.6594,43.6991,52697.0
2024-11-25 12:50:00,44.05,44.13,44.05,44.12,37062.0,43.6892,43.7685,43.6892,43.7586,37062.0
2024-11-25 12:55:00,44.12,44.17,44.1,44.15,40185.0,43.7586,43.8082,43.7388,43.7883,40185.0
2024-11-25 13:00:00,44.14,44.21,44.14,44.21,30945.0,43.7784,43.8479,43.7784,43.8479,30945.0
2024-11-25 13:05:00,44.21,44.24,44.18,44.19,30481.0,43.8479,43.8776,43.8181,43.828,30481.0
2024-11-25 13:10:00,44.19,44.29,44.19,44.27,43086.0,43.828,43.9272,43.828,43.9074,43086.0
2024-11-25 13:15:00,44.27,44.27,44.21,44.22,77333.0,43.9074,43.9074,43.8479,43.8578,77333.0
2024-11-25 13:20:00,44.22,44.27,44.21,44.25,62074.0,43.8578,43.9074,43.8479,43.8875,62074.0
2024-11-25 13:25:00,44.26,44.27,44.19,44.21,48240.0,43.8974,43.9074,43.828,43.8479,48240.0
2024-11-25 13:30:00,44.22,44.29,44.2,44.28,68706.0,43.8578,43.9272,43.8379,43.9173,68706.0
2024-11-25 13:35:00,44.28,44.31,44.25,44.3,56263.0,43.9173,43.947,43.8875,43.9371,56263.0
2024-11-25 13:40:00,44.3,44.33,44.29,44.31,36247.0,43.9371,43.9669,43.9272,43.947,36247.0
2024-11-25 13:45:00,44.31,44.33,44.28,44.29,26287.0,43.947,43.9669,43.9173,43.9272,26287.0
2024-11-25 13:50:00,44.29,44.33,44.28,44.3,33180.0,43.9272,43.9669,43.9173,43.9371,33180.0
2024-11-25 13:55:00,44.3,44.37,44.3,44.35,30629.0,43.9371,44.0065,43.9371,43.9867,30629.0
2024-11-25 14:00:00,44.34,44.46,44.34,44.44,70810.0,43.9768,44.0958,43.9768,44.076,70810.0
2024-11-25 14:05:00,44.44,44.47,44.4,44.47,41045.0,44.076,44.1057,44.0363,44.1057,41045.0
2024-11-25 14:10:00,44.47,44.49,44.45,44.48,70566.0,44.1057,44.1256,44.0859,44.1156,70566.0
2024-11-25 14:15:00,44.48,44.49,44.44,44.45,53796.0,44.1156,44.1256,44.076,44.0859,53796.0
2024-11-25 14:20:00,44.45,44.45,44.38,44.41,67739.0,44.0859,44.0859,44.0165,44.0462,67739.0
2024-11-25 14:25:00,44.41,44.45,44.41,44.43,38814.0,44.0462,44.0859,44.0462,44.0661,38814.0
2024-11-25 14:30:00,44.42,44.43,44.33,44.37,59171.0,44.0561,44.0661,43.9669,44.0065,59171.0
2024-11-25 14:35:00,44.37,44.38,44.34,44.34,35283.0,44.0065,44.0165,43.9768,43.9768,35283.0
2024-11-25 14:40:00,44.35,44.4,44.35,44.38,67768.0,43.9867,44.0363,43.9867,44.0165,67768.0
2024-11-25 14:45:00,44.38,44.42,44.3,44.33,115655.0,44.0165,44.0561,43.9371,43.9669,115655.0
2024-11-25 14:50:00,44.33,44.33,44.29,44.31,62439.0,43.9669,43.9669,43.9272,43.947,62439.0
2024-11-25 14:55:00,44.3,44.32,44.26,44.27,106118.0,43.9371,43.957,43.8974,43.9074,106118.0
2024-11-25 15:00:00,44.27,44.28,44.23,44.25,49264.0,43.9074,43.9173,43.8677,43.8875,49264.0
2024-11-25 15:05:00,44.25,44.34,44.24,44.34,108736.0,43.8875,43.9768,43.8776,43.9768,108736.0
2024-11-25 15:10:00,44.34,44.35,44.29,44.3,94346.0,43.9768,43.9867,43.9272,43.9371,94346.0
2024-11-25 15:15:00,44.3,44.31,44.27,44.29,91096.0,43.9371,43.947,43.9074,43.9272,91096.0
2024-11-25 15:20:00,44.28,44.29,44.26,44.29,63792.0,43.9173,43.9272,43.8974,43.9272,63792.0
2024-11-25 15:25:00,44.29,44.38,44.28,44.34,195014.0,43.9272,44.0165,43.9173,43.9768,195014.0
2024-11-25 15:30:00,44.34,44.34,44.29,44.3,85844.0,43.9768,43.9768,43.9272,43.9371,85844.0
2024-11-25 15:35:00,44.3,44.32,44.28,44.3,163527.0,43.9371,43.957,43.9173,43.9371,163527.0
2024-11-25 15:40:00,44.3,44.36,44.3,44.32,133309.0,43.9371,43.9966,43.9371,43.957,133309.0
2024-11-25 15:45:00,44.32,44.38,44.31,44.31,146860.0,43.957,44.0165,43.947,43.947,146860.0
2024-11-25 15:50:00,44.33,44.36,44.29,44.36,269047.0,43.9669,43.9966,43.9272,43.9966,269047.0
2024-11-25 15:55:00,44.36,44.46,44.33,44.39,822495.0,43.9966,44.0958,43.9669,44.0264,822495.0
2024-11-26 09:30:00,43.96,44.08,43.18,43.28,359462.0,43.5999,43.7189,42.8263,42.9255,359462.0
2024-11-26 09:35:00,43.28,43.41,43.19,43.34,155420.0,42.9255,43.0544,42.8362,42.985,155420.0
2024-11-26 09:40:00,43.34,43.34,43.15,43.22,181428.0,42.985,42.985,42.7965,42.866,181428.0
2024-11-26 09:45:00,43.21,43.24,43.12,43.2,91909.0,42.856,42.8858,42.7668,42.8461,91909.0
2024-11-26 09:50:00,43.19,43.29,43.17,43.28,131108.0,42.8362,42.9354,42.8164,42.9255,131108.0
2024-11-26 09:55:00,43.28,43.42,43.28,43.36,165285.0,42.9255,43.0643,42.9255,43.0048,165285.0
2024-11-26 10:00:00,43.37,43.51,43.33,43.43,145166.0,43.0147,43.1536,42.9751,43.0742,145166.0
2024-11-26 10:05:00,43.43,43.55,43.42,43.46,83123.0,43.0742,43.1933,43.0643,43.104,83123.0
2024-11-26 10:10:00,43.44,43.5,43.38,43.49,79114.0,43.0842,43.1437,43.0247,43.1338,79114.0
2024-11-26 10:15:00,43.5,43.51,43.43,43.48,52829.0,43.1437,43.1536,43.0742,43.1238,52829.0
2024-11-26 10:20:00,43.49,43.54,43.37,43.41,80734.0,43.1338,43.1833,43.0147,43.0544,80734.0
2024-11-26 10:25:00,43.4,43.43,43.34,43.38,62217.0,43.0445,43.0742,42.985,43.0247,62217.0
2024-11-26 10:30:00,43.38,43.43,43.35,43.42,77147.0,43.0247,43.0742,42.9949,43.0643,77147.0
2024-11-26 10:35:00,43.43,43.45,43.35,43.4,161360.0,43.0742,43.0941,42.9949,43.0445,161360.0
2024-11-26 10:40:00,43.4,43.42,43.31,43.38,127596.0,43.0445,43.0643,42.9552,43.0247,127596.0
2024-11-26 10:45:00,43.38,43.48,43.36,43.47,57317.0,43.0247,43.1238,43.0048,43.1139,57317.0
2024-11-26 10:50:00,43.47,43.53,43.44,43.51,48200.0,43.1139,43.1734,43.0842,43.1536,48200.0
2024-11-26 10:55:00,43.51,43.56,43.49,43.51,38187.0,43.1536,43.2032,43.1338,43.1536,38187.0
2024-11-26 11:00:00,43.51,43.52,43.45,43.47,58360.0,43.1536,43.1635,43.0941,43.1139,58360.0
2024-11-26 11:05:00,43.47,43.48,43.31,43.33,29584.0,43.1139,43.1238,42.9552,42.9751,29584.0
2024-11-26 11:10:00,43.32,43.39,43.32,43.37,77341.0,42.9651,43.0346,42.9651,43.0147,77341.0
2024-11-26 11:15:00,43.38,43.43,43.36,43.41,23489.0,43.0247,43.0742,43.0048,43.0544,23489.0
2024-11-26 11:20:00,43.41,43.44,43.3,43.34,121562.0,43.0544,43.0842,42.9453,42.985,121562.0
2024-11-26 11:25:00,43.35,43.42,43.33,43.39,59570.0,42.9949,43.0643,42.9751,43.0346,59570.0
2024-11-26 11:30:00,43.38,43.42,43.37,43.4,46607.0,43.0247,43.0643,43.0147,43.0445,46607.0
2024-11-26 11:35:00,43.4,43.44,43.39,43.43,45186.0,43.0445,43.0842,43.0346,43.0742,45186.0
2024-11-26 11:40:00,43.43,43.46,43.37,43.39,114681.0,43.0742,43.104,43.0147,43.0346,114681.0
2024-11-26 11:45:00,43.38,43.44,43.36,43.39,40135.0,43.0247,43.0842,43.0048,43.0346,40135.0
2024-11-26 11:50:00,43.39,43.43,43.34,43.4,70528.0,43.0346,43.0742,42.985,43.0445,70528.0
2024-11-26 11:55:00,43.39,43.43,43.31,43.36,50366.0,43.0346,43.0742,42.9552,43.0048,50366.0
2024-11-26 12:00:00,43.36,43.36,43.28,43.29,59588.0,43.0048,43.0048,42.9255,42.9354,59588.0
2024-11-26 12:05:00,43.29,43.29,43.25,43.27,35952.0,42.9354,42.9354,42.8957,42.9156,35952.0
2024-11-26 12:10:00,43.27,43.32,43.26,43.27,84261.0,42.9156,42.9651,42.9056,42.9156,84261.0
2024-11-26 12:15:00,43.27,43.32,43.26,43.3,74115.0,42.9156,42.9651,42.9056,42.9453,74115.0
2024-11-26 12:20:00,43.31,43.33,43.28,43.3,47897.0,42.9552,42.9751,42.9255,42.9453,47897.0
2024-11-26 12:25:00,43.29,43.3,43.27,43.3,23344.0,42.9354,42.9453,42.9156,42.9453,23344.0
2024-11-26 12:30:00,43.29,43.33,43.28,43.32,53351.0,42.9354,42.9751,42.9255,42.9651,53351.0
2024-11-26 12:35:00,43.32,43.33,43.28,43.31,49380.0,42.9651,42.9751,42.9255,42.9552,49380.0
2024-11-26 12:40:00,43.32,43.36,43.29,43.33,113254.0,42.9651,43.0048,42.9354,42.9751,113254.0
2024-11-26 12:45:00,43.33,43.35,43.29,43.3,55994.0,42.9751,42.9949,42.9354,42.9453,55994.0
2024-11-26 12:50:00,43.3,43.32,43.27,43.32,60714.0,42.9453,42.9651,42.9156,42.9651,60714.0
2024-11-26 12:55:00,43.32,43.36,43.3,43.36,83235.0,42.9651,43.0048,42.9453,43.0048,83235.0
2024-11-26 13:00:00,43.35,43.4,43.33,43.4,51292.0,42.9949,43.0445,42.9751,43.0445,51292.0
2024-11-26 13:05:00,43.39,43.44,43.34,43.34,48429.0,43.0346,43.0842,42.985,42.985,48429.0
2024-11-26 13:10:00,43.34,43.38,43.33,43.35,40277.0,42.985,43.0247,42.9751,42.9949,40277.0
2024-11-26 13:15:00,43.36,43.37,43.31,43.32,55117.0,43.0048,43.0147,42.9552,42.9651,55117.0
2024-11-26 13:20:00,43.31,43.32,43.26,43.27,57291.0,42.9552,42.9651,42.9056,42.9156,57291.0
2024-11-26 13:25:00,43.26,43.33,43.25,43.28,43101.0,42.9056,42.9751,42.8957,42.9255,43101.0
2024-11-26 13:30:00,43.27,43.3,43.26,43.27,64713.0,42.9156,42.9453,42.9056,42.9156,64713.0
2024-11-26 13:35:00,43.26,43.27,43.22,43.23,371601.0,42.9056,42.9156,42.866,42.8759,371601.0
2024-11-26 13:40:00,43.23,43.36,43.22,43.33,172928.0,42.8759,43.0048,42.866,42.9751,172928.0
2024-11-26 13:45:00,43.33,43.37,43.31,43.36,64584.0,42.9751,43.0147,42.9552,43.0048,64584.0
2024-11-26 13:50:00,43.36,43.38,43.35,43.38,29243.0,43.0048,43.0247,42.9949,43.0247,29243.0
2024-11-26 13:55:00,43.38,43.4,43.35,43.36,136474.0,43.0247,43.0445,42.9949,43.0048,136474.0
2024-11-26 14:00:00,43.37,43.4,43.34,43.4,76056.0,43.0147,43.0445,42.985,43.0445,76056.0
2024-11-26 14:05:00,43.4,43.4,43.33,43.33,45157.0,43.0445,43.0445,42.9751,42.9751,45157.0
2024-11-26 14:10:00,43.33,43.36,43.3,43.3,53615.0,42.9751,43.0048,42.9453,42.9453,53615.0
2024-11-26 14:15:00,43.3,43.31,43.24,43.26,41071.0,42.9453,42.9552,42.8858,42.9056,41071.0
2024-11-26 14:20:00,43.26,43.31,43.26,43.29,48779.0,42.9056,42.9552,42.9056,42.9354,48779.0
2024-11-26 14:25:00,43.29,43.31,43.26,43.31,74592.0,42.9354,42.9552,42.9056,42.9552,74592.0
2024-11-26 14:30:00,43.3,43.37,43.27,43.34,57109.0,42.9453,43.0147,42.9156,42.985,57109.0
2024-11-26 14:35:00,43.34,43.44,43.32,43.42,147853.0,42.985,43.0842,42.9651,43.0643,147853.0
2024-11-26 14:40:00,43.43,43.46,43.4,43.42,299499.0,43.0742,43.104,43.0445,43.0643,299499.0
2024-11-26 14:45:00,43.43,43.44,43.38,43.4,251288.0,43.0742,43.0842,43.0247,43.0445,251288.0
2024-11-26 14:50:00,43.41,43.52,43.4,43.48,117062.0,43.0544,43.1635,43.0445,43.1238,117062.0
2024-11-26 14:55:00,43.48,43.54,43.44,43.44,101026.0,43.1238,43.1833,43.0842,43.0842,101026.0
2024-11-26 15:00:00,43.45,43.45,43.41,43.43,62945.0,43.0941,43.0941,43.0544,43.0742,62945.0
2024-11-26 15:05:00,43.44,43.44,43.38,43.41,66845.0,43.0842,43.0842,43.0247,43.0544,66845.0
2024-11-26 15:10:00,43.41,43.42,43.36,43.36,75341.0,43.0544,43.0643,43.0048,43.0048,75341.0
2024-11-26 15:15:00,43.36,43.38,43.35,43.38,67421.0,43.0048,43.0247,42.9949,43.0247,67421.0
2024-11-26 15:20:00,43.38,43.39,43.31,43.37,121712.0,43.0247,43.0346,42.9552,43.0147,121712.0
2024-11-26 15:25:00,43.38,43.41,43.36,43.39,77488.0,43.0247,43.0544,43.0048,43.0346,77488.0
2024-11-26 15:30:00,43.39,43.41,43.37,43.39,107195.0,43.0346,43.0544,43.0147,43.0346,107195.0
2024-11-26 15:35:00,43.39,43.39,43.31,43.36,111694.0,43.0346,43.0346,42.9552,43.0048,111694.0
2024-11-26 15:40:00,43.36,43.38,43.33,43.37,94959.0,43.0048,43.0247,42.9751,43.0147,94959.0
2024-11-26 15:45:00,43.36,43.41,43.35,43.4,156865.0,43.0048,43.0544,42.9949,43.0445,156865.0
2024-11-26 15:50:00,43.4,43.45,43.39,43.43,240714.0,43.0445,43.0941,43.0346,43.0742,240714.0
2024-11-26 15:55:00,43.42,43.51,43.37,43.47,1087480.0,43.0643,43.1536,43.0147,43.1139,1087480.0
2024-11-27 09:30:00,43.61,44.01,43.52,44.0,304063.0,43.2528,43.6495,43.1635,43.6396,304063.0
2024-11-27 09:35:00,44.0,44.12,43.98,44.04,54267.0,43.6396,43.7586,43.6197,43.6792,54267.0
2024-11-27 09:40:00,44.0,44.23,44.0,44.19,61495.0,43.6396,43.8677,43.6396,43.828,61495.0
2024-11-27 09:45:00,44.21,44.23,44.15,44.16,53666.0,43.8479,43.8677,43.7883,43.7983,53666.0
2024-11-27 09:50:00,44.16,44.22,44.12,44.17,36833.0,43.7983,43.8578,43.7586,43.8082,36833.0
2024-11-27 09:55:00,44.16,44.17,44.08,44.1,27093.0,43.7983,43.8082,43.7189,43.7388,27093.0
2024-11-27 10:00:00,44.11,44.11,43.86,43.88,92740.0,43.7487,43.7487,43.5007,43.5206,92740.0
2024-11-27 10:05:00,43.87,43.87,43.76,43.81,77550.0,43.5106,43.5106,43.4015,43.4511,77550.0
2024-11-27 10:10:00,43.81,43.81,43.62,43.66,56583.0,43.4511,43.4511,43.2627,43.3024,56583.0
2024-11-27 10:15:00,43.64,43.65,43.58,43.61,36875.0,43.2825,43.2924,43.223,43.2528,36875.0
2024-11-27 10:20:00,43.6,43.62,43.52,43.59,48328.0,43.2429,43.2627,43.1635,43.2329,48328.0
2024-11-27 10:25:00,43.58,43.62,43.51,43.58,47844.0,43.223,43.2627,43.1536,43.223,47844.0
2024-11-27 10:30:00,43.58,43.63,43.54,43.61,77993.0,43.223,43.2726,43.1833,43.2528,77993.0
2024-11-27 10:35:00,43.62,43.63,43.52,43.53,59246.0,43.2627,43.2726,43.1635,43.1734,59246.0
2024-11-27 10:40:00,43.52,43.64,43.51,43.59,50352.0,43.1635,43.2825,43.1536,43.2329,50352.0
2024-11-27 10:45:00,43.59,43.73,43.58,43.73,62355.0,43.2329,43.3718,43.223,43.3718,62355.0
2024-11-27 10:50:00,43.73,43.91,43.7,43.9,111932.0,43.3718,43.5503,43.342,43.5404,111932.0
2024-11-27 10:55:00,43.9,43.9,43.77,43.8,112897.0,43.5404,43.5404,43.4115,43.4412,112897.0
2024-11-27 11:00:00,43.8,43.92,43.8,43.87,66819.0,43.4412,43.5602,43.4412,43.5106,66819.0
2024-11-27 11:05:00,43.87,43.96,43.86,43.96,51208.0,43.5106,43.5999,43.5007,43.5999,51208.0
2024-11-27 11:10:00,43.95,43.96,43.83,43.84,61790.0,43.59,43.5999,43.471,43.4809,61790.0
2024-11-27 11:15:00,43.86,43.88,43.84,43.88,34440.0,43.5007,43.5206,43.4809,43.5206,34440.0
2024-11-27 11:20:00,43.88,43.89,43.82,43.86,32840.0,43.5206,43.5305,43.4611,43.5007,32840.0
2024-11-27 11:25:00,43.87,43.94,43.86,43.87,31634.0,43.5106,43.5801,43.5007,43.5106,31634.0
2024-11-27 11:30:00,43.86,43.86,43.81,43.82,31249.0,43.5007,43.5007,43.4511,43.4611,31249.0
2024-11-27 11:35:00,43.81,43.87,43.8,43.83,43756.0,43.4511,43.5106,43.4412,43.471,43756.0
2024-11-27 11:40:00,43.83,43.9,43.82,43.9,47013.0,43.471,43.5404,43.4611,43.5404,47013.0
2024-11-27 11:45:00,43.9,43.91,43.8,43.81,45969.0,43.5404,43.5503,43.4412,43.4511,45969.0
2024-11-27 11:50:00,43.82,43.85,43.79,43.81,80693.0,43.4611,43.4908,43.4313,43.4511,80693.0
2024-11-27 11:55:00,43.82,43.85,43.79,43.8,64665.0,43.4611,43.4908,43.4313,43.4412,64665.0
2024-11-27 12:00:00,43.79,43.82,43.74,43.8,69619.0,43.4313,43.4611,43.3817,43.4412,69619.0
2024-11-27 12:05:00,43.81,43.82,43.69,43.75,55778.0,43.4511,43.4611,43.3321,43.3916,55778.0
2024-11-27 12:10:00,43.75,43.82,43.73,43.82,27934.0,43.3916,43.4611,43.3718,43.4611,27934.0
2024-11-27 12:15:00,43.82,43.82,43.77,43.8,36052.0,43.4611,43.4611,43.4115,43.4412,36052.0
2024-11-27 12:20:00,43.8,43.81,43.78,43.8,28976.0,43.4412,43.4511,43.4214,43.4412,28976.0
2024-11-27 12:25:00,43.8,43.85,43.8,43.82,33478.0,43.4412,43.4908,43.4412,43.4611,33478.0
2024-11-27 12:30:00,43.82,43.82,43.75,43.76,59210.0,43.4611,43.4611,43.3916,43.4015,59210.0
2024-11-27 12:35:00,43.76,43.79,43.74,43.75,100158.0,43.4015,43.4313,43.3817,43.3916,100158.0
2024-11-27 12:40:00,43.76,43.81,43.75,43.8,42742.0,43.4015,43.4511,43.3916,43.4412,42742.0
2024-11-27 12:45:00,43.79,43.8,43.74,43.79,29708.0,43.4313,43.4412,43.3817,43.4313,29708.0
2024-11-27 12:50:00,43.78,43.81,43.76,43.78,32761.0,43.4214,43.4511,43.4015,43.4214,32761.0
2024-11-27 12:55:00,43.77,43.81,43.75,43.8,39508.0,43.4115,43.4511,43.3916,43.4412,39508.0
2024-11-27 13:00:00,43.8,43.81,43.74,43.81,33344.0,43.4412,43.4511,43.3817,43.4511,33344.0
2024-11-27 13:05:00,43.81,43.82,43.8,43.82,13654.0,43.4511,43.4611,43.4412,43.4611,13654.0
2024-11-27 13:10:00,43.82,43.84,43.77,43.77,28362.0,43.4611,43.4809,43.4115,43.4115,28362.0
2024-11-27 13:15:00,43.78,43.83,43.78,43.82,28292.0,43.4214,43.471,43.4214,43.4611,28292.0
2024-11-27 13:20:00,43.82,43.83,43.78,43.8,29752.0,43.4611,43.471,43.4214,43.4412,29752.0
2024-11-27 13:25:00,43.8,43.82,43.77,43.77,20060.0,43.4412,43.4611,43.4115,43.4115,20060.0
2024-11-27 13:30:00,43.77,43.78,43.77,43.78,21332.0,43.4115,43.4214,43.4115,43.4214,21332.0
2024-11-27 13:35:00,43.77,43.8,43.77,43.79,20567.0,43.4115,43.4412,43.4115,43.4313,20567.0
2024-11-27 13:40:00,43.78,43.82,43.76,43.82,32504.0,43.4214,43.4611,43.4015,43.4611,32504.0
2024-11-27 13:45:00,43.82,43.84,43.81,43.83,20835.0,43.4611,43.4809,43.4511,43.471,20835.0
2024-11-27 13:50:00,43.83,43.83,43.81,43.82,15278.0,43.471,43.471,43.4511,43.4611,15278.0
2024-11-27 13:55:00,43.82,43.84,43.81,43.82,15577.0,43.4611,43.4809,43.4511,43.4611,15577.0
2024-11-27 14:00:00,43.81,43.84,43.81,43.83,51594.0,43.4511,43.4809,43.4511,43.471,51594.0
2024-11-27 14:05:00,43.83,43.84,43.82,43.83,24077.0,43.471,43.4809,43.4611,43.471,24077.0
2024-11-27 14:10:00,43.83,43.83,43.81,43.82,24795.0,43.471,43.471,43.4511,43.4611,24795.0
2024-11-27 14:15:00,43.82,43.82,43.8,43.82,25057.0,43.4611,43.4611,43.4412,43.4611,25057.0
2024-11-27 14:20:00,43.81,43.82,43.77,43.8,66958.0,43.4511,43.4611,43.4115,43.4412,66958.0
2024-11-27 14:25:00,43.8,43.8,43.76,43.76,36908.0,43.4412,43.4412,43.4015,43.4015,36908.0
2024-11-27 14:30:00,43.76,43.8,43.76,43.8,25212.0,43.4015,43.4412,43.4015,43.4412,25212.0
2024-11-27 14:35:00,43.8,43.84,43.79,43.83,49748.0,43.4412,43.4809,43.4313,43.471,49748.0
2024-11-27 14:40:00,43.82,43.82,43.8,43.81,14095.0,43.4611,43.4611,43.4412,43.4511,14095.0
2024-11-27 14:45:00,43.81,43.81,43.74,43.75,28677.0,43.4511,43.4511,43.3817,43.3916,28677.0
2024-11-27 14:50:00,43.75,43.78,43.74,43.77,91771.0,43.3916,43.4214,43.3817,43.4115,91771.0
2024-11-27 14:55:00,43.77,43.82,43.77,43.8,32479.0,43.4115,43.4611,43.4115,43.4412,32479.0
2024-11-27 15:00:00,43.8,43.8,43.75,43.77,28850.0,43.4412,43.4412,43.3916,43.4115,28850.0
2024-11-27 15:05:00,43.77,43.8,43.75,43.78,34821.0,43.4115,43.4412,43.3916,43.4214,34821.0
2024-11-27 15:10:00,43.78,43.79,43.76,43.77,22622.0,43.4214,43.4313,43.4015,43.4115,22622.0
2024-11-27 15:15:00,43.77,43.79,43.74,43.75,32541.0,43.4115,43.4313,43.3817,43.3916,32541.0
2024-11-27 15:20:00,43.76,43.77,43.73,43.76,39587.0,43.4015,43.4115,43.3718,43.4015,39587.0
2024-11-27 15:25:00,43.76,43.79,43.75,43.78,27899.0,43.4015,43.4313,43.3916,43.4214,27899.0
2024-11-27 15:30:00,43.77,43.78,43.73,43.73,43723.0,43.4115,43.4214,43.3718,43.3718,43723.0
2024-11-27 15:35:00,43.73,43.74,43.71,43.71,39683.0,43.3718,43.3817,43.352,43.352,39683.0
2024-11-27 15:40:00,43.71,43.71,43.63,43.66,62792.0,43.352,43.352,43.2726,43.3024,62792.0
2024-11-27 15:45:00,43.66,43.73,43.65,43.72,78570.0,43.3024,43.3718,43.2924,43.3619,78570.0
2024-11-27 15:50:00,43.72,43.77,43.68,43.71,161391.0,43.3619,43.4115,43.3222,43.352,161391.0
2024-11-27 15:55:00,43.71,43.76,43.69,43.75,418447.0,43.352,43.4015,43.3321,43.3916,418447.0
2024-11-29 09:30:00,43.62,43.81,43.57,43.69,198893.0,43.2627,43.4511,43.2131,43.3321,198893.0
2024-11-29 09:35:00,43.71,43.98,43.71,43.94,189333.0,43.352,43.6197,43.352,43.5801,189333.0
2024-11-29 09:40:00,43.93,43.95,43.64,43.69,96749.0,43.5702,43.59,43.2825,43.3321,96749.0
2024-11-29 09:45:00,43.69,43.76,43.65,43.71,84595.0,43.3321,43.4015,43.2924,43.352,84595.0
2024-11-29 09:50:00,43.71,43.95,43.7,43.95,81586.0,43.352,43.59,43.342,43.59,81586.0
2024-11-29 09:55:00,43.95,44.0,43.85,43.85,97632.0,43.59,43.6396,43.4908,43.4908,97632.0
2024-11-29 10:00:00,43.85,44.04,43.83,44.04,96058.0,43.4908,43.6792,43.471,43.6792,96058.0
2024-11-29 10:05:00,44.04,44.09,43.98,44.04,88451.0,43.6792,43.7288,43.6197,43.6792,88451.0
2024-11-29 10:10:00,44.05,44.22,44.04,44.21,147023.0,43.6892,43.8578,43.6792,43.8479,147023.0
2024-11-29 10:15:00,44.21,44.32,44.16,44.3,64199.0,43.8479,43.957,43.7983,43.9371,64199.0
2024-11-29 10:20:00,44.3,44.41,44.26,44.4,75310.0,43.9371,44.0462,43.8974,44.0363,75310.0
2024-11-29 10:25:00,44.4,44.42,44.3,44.36,76486.0,44.0363,44.0561,43.9371,43.9966,76486.0
2024-11-29 10:30:00,44.35,44.42,44.31,44.4,85037.0,43.9867,44.0561,43.947,44.0363,85037.0
2024-11-29 10:35:00,44.4,44.43,44.34,44.39,80715.0,44.0363,44.0661,43.9768,44.0264,80715.0
2024-11-29 10:40:00,44.4,44.5,44.38,44.45,65907.0,44.0363,44.1355,44.0165,44.0859,65907.0
2024-11-29 10:45:00,44.45,44.49,44.36,44.38,60736.0,44.0859,44.1256,43.9966,44.0165,60736.0
2024-11-29 10:50:00,44.38,44.42,44.3,44.36,87734.0,44.0165,44.0561,43.9371,43.9966,87734.0
2024-11-29 10:55:00,44.36,44.42,44.33,44.4,54516.0,43.9966,44.0561,43.9669,44.0363,54516.0
2024-11-29 11:00:00,44.4,44.52,44.39,44.43,126130.0,44.0363,44.1553,44.0264,44.0661,126130.0
2024-11-29 11:05:00,44.43,44.45,44.4,44.45,60288.0,44.0661,44.0859,44.0363,44.0859,60288.0
2024-11-29 11:10:00,44.45,44.45,44.35,44.4,94034.0,44.0859,44.0859,43.9867,44.0363,94034.0
2024-11-29 11:15:00,44.4,44.47,44.39,44.46,97651.0,44.0363,44.1057,44.0264,44.0958,97651.0
2024-11-29 11:20:00,44.46,44.47,44.4,44.45,108065.0,44.0958,44.1057,44.0363,44.0859,108065.0
2024-11-29 11:25:00,44.45,44.49,44.34,44.42,93843.0,44.0859,44.1256,43.9768,44.0561,93843.0
2024-11-29 11:30:00,44.41,44.45,44.39,44.43,56190.0,44.0462,44.0859,44.0264,44.0661,56190.0
2024-11-29 11:35:00,44.43,44.45,44.34,44.36,59903.0,44.0661,44.0859,43.9768,43.9966,59903.0
2024-11-29 11:40:00,44.37,44.4,44.34,44.37,60700.0,44.0065,44.0363,43.9768,44.0065,60700.0
2024-11-29 11:45:00,44.37,44.37,44.28,44.32,82432.0,44.0065,44.0065,43.9173,43.957,82432.0
2024-11-29 11:50:00,44.32,44.34,44.28,44.3,63466.0,43.957,43.9768,43.9173,43.9371,63466.0
2024-11-29 11:55:00,44.29,44.3,44.28,44.29,61389.0,43.9272,43.9371,43.9173,43.9272,61389.0
2024-11-29 12:00:00,44.29,44.32,44.26,44.29,114975.0,43.9272,43.957,43.8974,43.9272,114975.0
2024-11-29 12:05:00,44.29,44.4,44.28,44.39,95782.0,43.9272,44.0363,43.9173,44.0264,95782.0
2024-11-29 12:10:00,44.39,44.41,44.34,44.39,62427.0,44.0264,44.0462,43.9768,44.0264,62427.0
2024-11-29 12:15:00,44.39,44.45,44.38,44.41,65997.0,44.0264,44.0859,44.0165,44.0462,65997.0
2024-11-29 12:20:00,44.41,44.43,44.36,44.38,69936.0,44.0462,44.0661,43.9966,44.0165,69936.0
2024-11-29 12:25:00,44.38,44.45,44.37,44.43,57704.0,44.0165,44.0859,44.0065,44.0661,57704.0
2024-11-29 12:30:00,44.43,44.45,44.38,44.39,87007.0,44.0661,44.0859,44.0165,44.0264,87007.0
2024-11-29 12:35:00,44.39,44.41,44.35,44.37,162481.0,44.0264,44.0462,43.9867,44.0065,162481.0
2024-11-29 12:40:00,44.36,44.37,44.3,44.34,116195.0,43.9966,44.0065,43.9371,43.9768,116195.0
2024-11-29 12:45:00,44.34,44.39,44.34,44.37,86022.0,43.9768,44.0264,43.9768,44.0065,86022.0
2024-11-29 12:50:00,44.37,44.39,44.26,44.29,173061.0,44.0065,44.0264,43.8974,43.9272,173061.0
2024-11-29 12:55:00,44.29,44.29,44.2,44.25,390369.0,43.9272,43.9272,43.8379,43.8875,390369.0
2024-12-02 09:30:00,44.19,44.39,43.79,43.84,358411.0,43.828,44.0264,43.4313,43.4809,358411.0
2024-12-02 09:35:00,43.82,43.89,43.69,43.74,98193.0,43.4611,43.5305,43.3321,43.3817,98193.0
2024-12-02 09:40:00,43.73,43.79,43.56,43.57,47148.0,43.3718,43.4313,43.2032,43.2131,47148.0
2024-12-02 09:45:00,43.57,43.67,43.55,43.59,105569.0,43.2131,43.3123,43.1933,43.2329,105569.0
2024-12-02 09:50:00,43.59,43.61,43.46,43.5,54890.0,43.2329,43.2528,43.104,43.1437,54890.0
2024-12-02 09:55:00,43.5,43.5,43.39,43.46,80683.0,43.1437,43.1437,43.0346,43.104,80683.0
2024-12-02 10:00:00,43.46,43.59,43.43,43.44,76074.0,43.104,43.2329,43.0742,43.0842,76074.0
2024-12-02 10:05:00,43.44,43.51,43.39,43.41,102961.0,43.0842,43.1536,43.0346,43.0544,102961.0
2024-12-02 10:10:00,43.4,43.57,43.4,43.54,128224.0,43.0445,43.2131,43.0445,43.1833,128224.0
2024-12-02 10:15:00,43.54,43.55,43.45,43.47,65051.0,43.1833,43.1933,43.0941,43.1139,65051.0
2024-12-02 10:20:00,43.48,43.56,43.47,43.52,83418.0,43.1238,43.2032,43.1139,43.1635,83418.0
2024-12-02 10:25:00,43.53,43.53,43.42,43.43,39164.0,43.1734,43.1734,43.0643,43.0742,39164.0
2024-12-02 10:30:00,43.41,43.41,43.33,43.36,69645.0,43.0544,43.0544,42.9751,43.0048,69645.0
2024-12-02 10:35:00,43.35,43.38,43.3,43.3,135429.0,42.9949,43.0247,42.9453,42.9453,135429.0
2024-12-02 10:40:00,43.31,43.32,43.23,43.27,105543.0,42.9552,42.9651,42.8759,42.9156,105543.0
2024-12-02 10:45:00,43.27,43.31,43.18,43.19,139740.0,42.9156,42.9552,42.8263,42.8362,139740.0
2024-12-02 10:50:00,43.2,43.2,43.05,43.08,156889.0,42.8461,42.8461,42.6974,42.7271,156889.0
2024-12-02 10:55:00,43.09,43.13,43.08,43.12,68611.0,42.737,42.7767,42.7271,42.7668,68611.0
2024-12-02 11:00:00,43.12,43.12,43.01,43.01,121161.0,42.7668,42.7668,42.6577,42.6577,121161.0
2024-12-02 11:05:00,43.01,43.02,42.96,42.97,440436.0,42.6577,42.6676,42.6081,42.618,440436.0
2024-12-02 11:10:00,42.98,43.0,42.91,42.97,190860.0,42.6279,42.6478,42.5585,42.618,190860.0
2024-12-02 11:15:00,42.98,43.03,42.95,42.96,158454.0,42.6279,42.6775,42.5982,42.6081,158454.0
2024-12-02 11:20:00,42.96,43.01,42.95,42.98,176616.0,42.6081,42.6577,42.5982,42.6279,176616.0
2024-12-02 11:25:00,42.97,42.98,42.88,42.93,143559.0,42.618,42.6279,42.5288,42.5783,143559.0
2024-12-02 11:30:00,42.93,43.04,42.92,42.95,128378.0,42.5783,42.6874,42.5684,42.5982,128378.0
2024-12-02 11:35:00,42.95,43.04,42.9,43.02,68858.0,42.5982,42.6874,42.5486,42.6676,68858.0
2024-12-02 11:40:00,43.02,43.1,43.02,43.06,77157.0,42.6676,42.7469,42.6676,42.7073,77157.0
2024-12-02 11:45:00,43.05,43.06,42.97,43.0,168387.0,42.6974,42.7073,42.618,42.6478,168387.0
2024-12-02 11:50:00,42.98,42.99,42.92,42.93,83413.0,42.6279,42.6379,42.5684,42.5783,83413.0
2024-12-02 11:55:00,42.92,43.0,42.86,42.91,167736.0,42.5684,42.6478,42.5089,42.5585,167736.0
2024-12-02 12:00:00,42.91,42.92,42.81,42.84,50646.0,42.5585,42.5684,42.4593,42.4891,50646.0
2024-12-02 12:05:00,42.83,42.85,42.79,42.81,65520.0,42.4792,42.499,42.4395,42.4593,65520.0
2024-12-02 12:10:00,42.81,42.83,42.79,42.82,90856.0,42.4593,42.4792,42.4395,42.4692,90856.0
2024-12-02 12:15:00,42.82,42.83,42.77,42.77,61524.0,42.4692,42.4792,42.4197,42.4197,61524.0
2024-12-02 12:20:00,42.77,42.78,42.72,42.73,67649.0,42.4197,42.4296,42.3701,42.38,67649.0
2024-12-02 12:25:00,42.73,42.73,42.69,42.7,99179.0,42.38,42.38,42.3403,42.3502,99179.0
2024-12-02 12:30:00,42.7,42.72,42.66,42.72,65791.0,42.3502,42.3701,42.3106,42.3701,65791.0
2024-12-02 12:35:00,42.72,42.77,42.69,42.75,142210.0,42.3701,42.4197,42.3403,42.3998,142210.0
2024-12-02 12:40:00,42.75,42.81,42.74,42.79,78153.0,42.3998,42.4593,42.3899,42.4395,78153.0
2024-12-02 12:45:00,42.79,42.81,42.76,42.78,56096.0,42.4395,42.4593,42.4097,42.4296,56096.0
2024-12-02 12:50:00,42.78,42.8,42.76,42.77,34210.0,42.4296,42.4494,42.4097,42.4197,34210.0
2024-12-02 12:55:00,42.77,42.79,42.75,42.76,47026.0,42.4197,42.4395,42.3998,42.4097,47026.0
2024-12-02 13:00:00,42.75,42.81,42.75,42.8,49464.0,42.3998,42.4593,42.3998,42.4494,49464.0
2024-12-02 13:05:00,42.79,42.85,42.77,42.84,26989.0,42.4395,42.499,42.4197,42.4891,26989.0
2024-12-02 13:10:00,42.85,42.87,42.83,42.86,40631.0,42.499,42.5188,42.4792,42.5089,40631.0
2024-12-02 13:15:00,42.86,42.89,42.83,42.87,80907.0,42.5089,42.5387,42.4792,42.5188,80907.0
2024-12-02 13:20:00,42.87,42.9,42.84,42.89,36287.0,42.5188,42.5486,42.4891,42.5387,36287.0
2024-12-02 13:25:00,42.89,42.96,42.88,42.94,86036.0,42.5387,42.6081,42.5288,42.5883,86036.0
2024-12-02 13:30:00,42.94,43.01,42.94,43.01,46251.0,42.5883,42.6577,42.5883,42.6577,46251.0
2024-12-02 13:35:00,43.01,43.04,43.01,43.02,37451.0,42.6577,42.6874,42.6577,42.6676,37451.0
2024-12-02 13:40:00,43.02,43.05,42.95,42.98,89561.0,42.6676,42.6974,42.5982,42.6279,89561.0
2024-12-02 13:45:00,42.98,43.02,42.97,43.01,45323.0,42.6279,42.6676,42.618,42.6577,45323.0
2024-12-02 13:50:00,43.01,43.08,42.99,43.08,118091.0,42.6577,42.7271,42.6379,42.7271,118091.0
2024-12-02 13:55:00,43.09,43.09,43.01,43.02,104728.0,42.737,42.737,42.6577,42.6676,104728.0
2024-12-02 14:00:00,43.02,43.07,43.0,43.03,159187.0,42.6676,42.7172,42.6478,42.6775,159187.0
2024-12-02 14:05:00,43.02,43.03,42.94,42.94,290321.0,42.6676,42.6775,42.5883,42.5883,290321.0
2024-12-02 14:10:00,42.94,42.94,42.88,42.91,106775.0,42.5883,42.5883,42.5288,42.5585,106775.0
2024-12-02 14:15:00,42.91,42.97,42.91,42.93,84138.0,42.5585,42.618,42.5585,42.5783,84138.0
2024-12-02 14:20:00,42.93,42.99,42.92,42.98,55346.0,42.5783,42.6379,42.5684,42.6279,55346.0
2024-12-02 14:25:00,42.98,43.05,42.95,43.04,175965.0,42.6279,42.6974,42.5982,42.6874,175965.0
2024-12-02 14:30:00,43.05,43.08,43.01,43.05,81337.0,42.6974,42.7271,42.6577,42.6974,81337.0
2024-12-02 14:35:00,43.05,43.08,43.03,43.04,234283.0,42.6974,42.7271,42.6775,42.6874,234283.0
2024-12-02 14:40:00,43.04,43.14,42.96,43.14,181741.0,42.6874,42.7866,42.6081,42.7866,181741.0
2024-12-02 14:45:00,43.14,43.19,43.13,43.16,162111.0,42.7866,42.8362,42.7767,42.8065,162111.0
2024-12-02 14:50:00,43.16,43.2,43.12,43.2,95712.0,42.8065,42.8461,42.7668,42.8461,95712.0
2024-12-02 14:55:00,43.2,43.2,43.13,43.16,76878.0,42.8461,42.8461,42.7767,42.8065,76878.0
2024-12-02 15:00:00,43.15,43.19,43.13,43.19,146783.0,42.7965,42.8362,42.7767,42.8362,146783.0
2024-12-02 15:05:00,43.19,43.25,43.18,43.24,124803.0,42.8362,42.8957,42.8263,42.8858,124803.0
2024-12-02 15:10:00,43.24,43.26,43.23,43.23,127776.0,42.8858,42.9056,42.8759,42.8759,127776.0
2024-12-02 15:15:00,43.23,43.46,43.22,43.46,210336.0,42.8759,43.104,42.866,43.104,210336.0
2024-12-02 15:20:00,43.46,43.55,43.45,43.52,79516.0,43.104,43.1933,43.0941,43.1635,79516.0
2024-12-02 15:25:00,43.52,43.56,43.49,43.51,115820.0,43.1635,43.2032,43.1338,43.1536,115820.0
2024-12-02 15:30:00,43.51,43.54,43.48,43.53,75294.0,43.1536,43.1833,43.1238,43.1734,75294.0
2024-12-02 15:35:00,43.53,43.61,43.5,43.59,91053.0,43.1734,43.2528,43.1437,43.2329,91053.0
2024-12-02 15:40:00,43.59,43.62,43.55,43.59,90855.0,43.2329,43.2627,43.1933,43.2329,90855.0
2024-12-02 15:45:00,43.59,43.6,43.54,43.56,108885.0,43.2329,43.2429,43.1833,43.2032,108885.0
2024-12-02 15:50:00,43.55,43.6,43.52,43.57,265960.0,43.1933,43.2429,43.1635,43.2131,265960.0
2024-12-02 15:55:00,43.57,43.64,43.52,43.64,690739.0,43.2131,43.2825,43.1635,43.2825,690739.0
2024-12-03 09:30:00,44.66,44.83,44.45,44.48,528835.0,44.2942,44.4628,44.0859,44.1156,528835.0
2024-12-03 09:35:00,44.48,44.64,44.02,44.11,183675.0,44.1156,44.2743,43.6594,43.7487,183675.0
2024-12-03 09:40:00,44.16,44.16,43.96,43.97,160234.0,43.7983,43.7983,43.5999,43.6098,160234.0
2024-12-03 09:45:00,43.97,44.13,43.95,44.05,190696.0,43.6098,43.7685,43.59,43.6892,190696.0
2024-12-03 09:50:00,44.05,44.1,43.89,43.97,187098.0,43.6892,43.7388,43.5305,43.6098,187098.0
2024-12-03 09:55:00,43.97,44.04,43.89,43.97,116103.0,43.6098,43.6792,43.5305,43.6098,116103.0
2024-12-03 10:00:00,43.96,43.97,43.67,43.74,236615.0,43.5999,43.6098,43.3123,43.3817,236615.0
2024-12-03 10:05:00,43.74,43.74,43.54,43.56,125834.0,43.3817,43.3817,43.1833,43.2032,125834.0
2024-12-03 10:10:00,43.56,43.76,43.56,43.73,88461.0,43.2032,43.4015,43.2032,43.3718,88461.0
2024-12-03 10:15:00,43.75,43.81,43.7,43.76,73689.0,43.3916,43.4511,43.342,43.4015,73689.0
2024-12-03 10:20:00,43.77,43.79,43.69,43.76,97589.0,43.4115,43.4313,43.3321,43.4015,97589.0
2024-12-03 10:25:00,43.75,43.85,43.73,43.79,69273.0,43.3916,43.4908,43.3718,43.4313,69273.0
2024-12-03 10:30:00,43.79,43.95,43.78,43.93,110484.0,43.4313,43.59,43.4214,43.5702,110484.0
2024-12-03 10:35:00,43.93,44.1,43.92,44.09,222336.0,43.5702,43.7388,43.5602,43.7288,222336.0
2024-12-03 10:40:00,44.08,44.11,43.97,44.11,89639.0,43.7189,43.7487,43.6098,43.7487,89639.0
2024-12-03 10:45:00,44.12,44.14,44.04,44.1,47585.0,43.7586,43.7784,43.6792,43.7388,47585.0
2024-12-03 10:50:00,44.11,44.12,43.99,44.0,117138.0,43.7487,43.7586,43.6297,43.6396,117138.0
2024-12-03 10:55:00,44.0,44.03,43.94,44.03,118625.0,43.6396,43.6693,43.5801,43.6693,118625.0
2024-12-03 11:00:00,44.02,44.1,43.99,44.06,77996.0,43.6594,43.7388,43.6297,43.6991,77996.0
2024-12-03 11:05:00,44.07,44.07,43.99,43.99,40178.0,43.709,43.709,43.6297,43.6297,40178.0
2024-12-03 11:10:00,43.97,43.97,43.87,43.91,32829.0,43.6098,43.6098,43.5106,43.5503,32829.0
2024-12-03 11:15:00,43.9,43.96,43.85,43.96,74388.0,43.5404,43.5999,43.4908,43.5999,74388.0
2024-12-03 11:20:00,43.95,43.97,43.91,43.93,37562.0,43.59,43.6098,43.5503,43.5702,37562.0
2024-12-03 11:25:00,43.94,43.96,43.9,43.95,38900.0,43.5801,43.5999,43.5404,43.59,38900.0
2024-12-03 11:30:00,43.97,43.99,43.87,43.88,76793.0,43.6098,43.6297,43.5106,43.5206,76793.0
2024-12-03 11:35:00,43.89,43.9,43.81,43.82,99634.0,43.5305,43.5404,43.4511,43.4611,99634.0
2024-12-03 11:40:00,43.82,43.86,43.75,43.75,45263.0,43.4611,43.5007,43.3916,43.3916,45263.0
2024-12-03 11:45:00,43.76,43.81,43.67,43.81,83925.0,43.4015,43.4511,43.3123,43.4511,83925.0
2024-12-03 11:50:00,43.82,43.97,43.81,43.97,35774.0,43.4611,43.6098,43.4511,43.6098,35774.0
2024-12-03 11:55:00,43.97,44.0,43.94,43.98,38922.0,43.6098,43.6396,43.5801,43.6197,38922.0
2024-12-03 12:00:00,43.98,44.13,43.97,44.09,93118.0,43.6197,43.7685,43.6098,43.7288,93118.0
2024-12-03 12:05:00,44.09,44.15,44.08,44.09,77402.0,43.7288,43.7883,43.7189,43.7288,77402.0
2024-12-03 12:10:00,44.09,44.11,44.03,44.04,56024.0,43.7288,43.7487,43.6693,43.6792,56024.0
2024-12-03 12:15:00,44.04,44.09,44.03,44.07,47546.0,43.6792,43.7288,43.6693,43.709,47546.0
2024-12-03 12:20:00,44.08,44.12,44.06,44.12,52295.0,43.7189,43.7586,43.6991,43.7586,52295.0
2024-12-03 12:25:00,44.12,44.19,44.1,44.1,52202.0,43.7586,43.828,43.7388,43.7388,52202.0
2024-12-03 12:30:00,44.1,44.13,44.04,44.1,60265.0,43.7388,43.7685,43.6792,43.7388,60265.0
2024-12-03 12:35:00,44.1,44.18,44.09,44.14,56272.0,43.7388,43.8181,43.7288,43.7784,56272.0
2024-12-03 12:40:00,44.14,44.14,44.05,44.05,66837.0,43.7784,43.7784,43.6892,43.6892,66837.0
2024-12-03 12:45:00,44.05,44.11,44.05,44.1,49364.0,43.6892,43.7487,43.6892,43.7388,49364.0
2024-12-03 12:50:00,44.09,44.12,44.06,44.07,38742.0,43.7288,43.7586,43.6991,43.709,38742.0
2024-12-03 12:55:00,44.08,44.08,44.0,44.01,50412.0,43.7189,43.7189,43.6396,43.6495,50412.0
2024-12-03 13:00:00,44.01,44.04,43.98,43.99,47022.0,43.6495,43.6792,43.6197,43.6297,47022.0
2024-12-03 13:05:00,43.98,44.0,43.97,43.98,15329.0,43.6197,43.6396,43.6098,43.6197,15329.0
2024-12-03 13:10:00,43.98,44.01,43.96,43.97,32644.0,43.6197,43.6495,43.5999,43.6098,32644.0
2024-12-03 13:15:00,43.99,43.99,43.96,43.98,27282.0,43.6297,43.6297,43.5999,43.6197,27282.0
2024-12-03 13:20:00,43.98,44.0,43.95,43.95,55004.0,43.6197,43.6396,43.59,43.59,55004.0
2024-12-03 13:25:00,43.96,43.98,43.91,43.91,42000.0,43.5999,43.6197,43.5503,43.5503,42000.0
2024-12-03 13:30:00,43.91,43.94,43.9,43.91,31194.0,43.5503,43.5801,43.5404,43.5503,31194.0
2024-12-03 13:35:00,43.91,44.04,43.91,44.01,106820.0,43.5503,43.6792,43.5503,43.6495,106820.0
2024-12-03 13:40:00,44.01,44.02,43.96,44.0,30505.0,43.6495,43.6594,43.5999,43.6396,30505.0
2024-12-03 13:45:00,43.99,44.03,43.97,44.02,41626.0,43.6297,43.6693,43.6098,43.6594,41626.0
2024-12-03 13:50:00,44.02,44.03,43.94,43.96,96964.0,43.6594,43.6693,43.5801,43.5999,96964.0
2024-12-03 13:55:00,43.96,43.96,43.92,43.94,29693.0,43.5999,43.5999,43.5602,43.5801,29693.0
2024-12-03 14:00:00,43.94,43.97,43.9,43.93,47032.0,43.5801,43.6098,43.5404,43.5702,47032.0
2024-12-03 14:05:00,43.94,43.97,43.92,43.92,32859.0,43.5801,43.6098,43.5602,43.5602,32859.0
2024-12-03 14:10:00,43.92,43.93,43.79,43.8,44374.0,43.5602,43.5702,43.4313,43.4412,44374.0
2024-12-03 14:15:00,43.8,43.8,43.74,43.8,77752.0,43.4412,43.4412,43.3817,43.4412,77752.0
2024-12-03 14:20:00,43.79,43.82,43.74,43.75,50312.0,43.4313,43.4611,43.3817,43.3916,50312.0
2024-12-03 14:25:00,43.77,43.8,43.74,43.76,69314.0,43.4115,43.4412,43.3817,43.4015,69314.0
2024-12-03 14:30:00,43.77,43.86,43.76,43.85,44669.0,43.4115,43.5007,43.4015,43.4908,44669.0
2024-12-03 14:35:00,43.85,43.86,43.78,43.79,38861.0,43.4908,43.5007,43.4214,43.4313,38861.0
2024-12-03 14:40:00,43.78,43.79,43.76,43.77,48394.0,43.4214,43.4313,43.4015,43.4115,48394.0
2024-12-03 14:45:00,43.77,43.78,43.69,43.73,129956.0,43.4115,43.4214,43.3321,43.3718,129956.0
2024-12-03 14:50:00,43.73,43.78,43.72,43.77,37964.0,43.3718,43.4214,43.3619,43.4115,37964.0
2024-12-03 14:55:00,43.78,43.78,43.72,43.77,50527.0,43.4214,43.4214,43.3619,43.4115,50527.0
2024-12-03 15:00:00,43.77,43.8,43.74,43.79,38297.0,43.4115,43.4412,43.3817,43.4313,38297.0
2024-12-03 15:05:00,43.79,43.88,43.78,43.87,101619.0,43.4313,43.5206,43.4214,43.5106,101619.0
2024-12-03 15:10:00,43.86,43.89,43.83,43.88,56401.0,43.5007,43.5305,43.471,43.5206,56401.0
2024-12-03 15:15:00,43.89,43.89,43.8,43.8,59466.0,43.5305,43.5305,43.4412,43.4412,59466.0
2024-12-03 15:20:00,43.8,43.89,43.78,43.88,63396.0,43.4412,43.5305,43.4214,43.5206,63396.0
2024-12-03 15:25:00,43.88,43.89,43.86,43.88,42574.0,43.5206,43.5305,43.5007,43.5206,42574.0
2024-12-03 15:30:00,43.89,43.91,43.84,43.87,77061.0,43.5305,43.5503,43.4809,43.5106,77061.0
2024-12-03 15:35:00,43.88,43.93,43.87,43.89,130961.0,43.5206,43.5702,43.5106,43.5305,130961.0
2024-12-03 15:40:00,43.9,43.93,43.89,43.93,73567.0,43.5404,43.5702,43.5305,43.5702,73567.0
2024-12-03 15:45:00,43.93,43.93,43.79,43.79,161822.0,43.5702,43.5702,43.4313,43.4313,161822.0
2024-12-03 15:50:00,43.8,43.89,43.7,43.72,375911.0,43.4412,43.5305,43.342,43.3619,375911.0
2024-12-03 15:55:00,43.72,43.85,43.69,43.83,578848.0,43.3619,43.4908,43.3321,43.471,578848.0
2024-12-04 09:30:00,43.93,44.24,43.85,43.99,267796.0,43.5702,43.8776,43.4908,43.6297,267796.0
2024-12-04 09:35:00,44.01,44.09,43.95,44.05,57835.0,43.6495,43.7288,43.59,43.6892,57835.0
2024-12-04 09:40:00,44.05,44.09,43.87,43.9,67644.0,43.6892,43.7288,43.5106,43.5404,67644.0
2024-12-04 09:45:00,43.93,43.94,43.75,43.77,81012.0,43.5702,43.5801,43.3916,43.4115,81012.0
2024-12-04 09:50:00,43.75,43.8,43.6,43.61,168341.0,43.3916,43.4412,43.2429,43.2528,168341.0
2024-12-04 09:55:00,43.6,43.62,43.52,43.54,101181.0,43.2429,43.2627,43.1635,43.1833,101181.0
2024-12-04 10:00:00,43.53,43.57,43.45,43.46,120686.0,43.1734,43.2131,43.0941,43.104,120686.0
2024-12-04 10:05:00,43.46,43.5,43.33,43.35,240160.0,43.104,43.1437,42.9751,42.9949,240160.0
2024-12-04 10:10:00,43.35,43.38,43.1,43.15,244131.0,42.9949,43.0247,42.7469,42.7965,244131.0
2024-12-04 10:15:00,43.15,43.25,43.07,43.23,194590.0,42.7965,42.8957,42.7172,42.8759,194590.0
2024-12-04 10:20:00,43.23,43.39,43.23,43.37,76503.0,42.8759,43.0346,42.8759,43.0147,76503.0
2024-12-04 10:25:00,43.37,43.48,43.36,43.45,157066.0,43.0147,43.1238,43.0048,43.0941,157066.0
2024-12-04 10:30:00,43.45,43.48,43.4,43.47,59716.0,43.0941,43.1238,43.0445,43.1139,59716.0
2024-12-04 10:35:00,43.47,43.54,43.46,43.5,74514.0,43.1139,43.1833,43.104,43.1437,74514.0
2024-12-04 10:40:00,43.5,43.55,43.47,43.47,65354.0,43.1437,43.1933,43.1139,43.1139,65354.0
2024-12-04 10:45:00,43.48,43.48,43.38,43.43,92021.0,43.1238,43.1238,43.0247,43.0742,92021.0
2024-12-04 10:50:00,43.45,43.51,43.43,43.49,67602.0,43.0941,43.1536,43.0742,43.1338,67602.0
2024-12-04 10:55:00,43.5,43.5,43.44,43.48,39194.0,43.1437,43.1437,43.0842,43.1238,39194.0
2024-12-04 11:00:00,43.48,43.48,43.44,43.47,33559.0,43.1238,43.1238,43.0842,43.1139,33559.0
2024-12-04 11:05:00,43.47,43.51,43.42,43.43,44076.0,43.1139,43.1536,43.0643,43.0742,44076.0
2024-12-04 11:10:00,43.44,43.45,43.41,43.43,52958.0,43.0842,43.0941,43.0544,43.0742,52958.0
2024-12-04 11:15:00,43.44,43.5,43.44,43.47,41382.0,43.0842,43.1437,43.0842,43.1139,41382.0
2024-12-04 11:20:00,43.47,43.5,43.46,43.47,51662.0,43.1139,43.1437,43.104,43.1139,51662.0
2024-12-04 11:25:00,43.47,43.5,43.46,43.48,31859.0,43.1139,43.1437,43.104,43.1238,31859.0
2024-12-04 11:30:00,43.48,43.51,43.46,43.48,145681.0,43.1238,43.1536,43.104,43.1238,145681.0
2024-12-04 11:35:00,43.48,43.48,43.45,43.48,43750.0,43.1238,43.1238,43.0941,43.1238,43750.0
2024-12-04 11:40:00,43.48,43.49,43.46,43.47,40528.0,43.1238,43.1338,43.104,43.1139,40528.0
2024-12-04 11:45:00,43.47,43.48,43.43,43.46,48643.0,43.1139,43.1238,43.0742,43.104,48643.0
2024-12-04 11:50:00,43.46,43.5,43.44,43.49,44644.0,43.104,43.1437,43.0842,43.1338,44644.0
2024-12-04 11:55:00,43.48,43.51,43.47,43.48,54243.0,43.1238,43.1536,43.1139,43.1238,54243.0
2024-12-04 12:00:00,43.48,43.5,43.43,43.44,54494.0,43.1238,43.1437,43.0742,43.0842,54494.0
2024-12-04 12:05:00,43.44,43.46,43.4,43.41,41979.0,43.0842,43.104,43.0445,43.0544,41979.0
2024-12-04 12:10:00,43.41,43.46,43.39,43.43,40264.0,43.0544,43.104,43.0346,43.0742,40264.0
2024-12-04 12:15:00,43.45,43.45,43.43,43.44,36926.0,43.0941,43.0941,43.0742,43.0842,36926.0
2024-12-04 12:20:00,43.44,43.48,43.43,43.45,28695.0,43.0842,43.1238,43.0742,43.0941,28695.0
2024-12-04 12:25:00,43.45,43.45,43.39,43.41,38693.0,43.0941,43.0941,43.0346,43.0544,38693.0
2024-12-04 12:30:00,43.41,43.41,43.35,43.39,64841.0,43.0544,43.0544,42.9949,43.0346,64841.0
2024-12-04 12:35:00,43.39,43.39,43.32,43.35,80694.0,43.0346,43.0346,42.9651,42.9949,80694.0
2024-12-04 12:40:00,43.34,43.35,43.27,43.3,101062.0,42.985,42.9949,42.9156,42.9453,101062.0
2024-12-04 12:45:00,43.3,43.4,43.3,43.38,69132.0,42.9453,43.0445,42.9453,43.0247,69132.0
2024-12-04 12:50:00,43.37,43.38,43.33,43.37,106609.0,43.0147,43.0247,42.9751,43.0147,106609.0
2024-12-04 12:55:00,43.38,43.39,43.34,43.35,37004.0,43.0247,43.0346,42.985,42.9949,37004.0
2024-12-04 13:00:00,43.36,43.36,43.27,43.27,64872.0,43.0048,43.0048,42.9156,42.9156,64872.0
2024-12-04 13:05:00,43.27,43.31,43.27,43.28,31445.0,42.9156,42.9552,42.9156,42.9255,31445.0
2024-12-04 13:10:00,43.27,43.3,43.21,43.23,32973.0,42.9156,42.9453,42.856,42.8759,32973.0
2024-12-04 13:15:00,43.23,43.25,43.22,43.24,30600.0,42.8759,42.8957,42.866,42.8858,30600.0
2024-12-04 13:20:00,43.25,43.25,43.15,43.16,55888.0,42.8957,42.8957,42.7965,42.8065,55888.0
2024-12-04 13:25:00,43.16,43.18,43.13,43.14,44191.0,42.8065,42.8263,42.7767,42.7866,44191.0
2024-12-04 13:30:00,43.14,43.14,43.05,43.08,71723.0,42.7866,42.7866,42.6974,42.7271,71723.0
2024-12-04 13:35:00,43.08,43.11,43.06,43.1,76255.0,42.7271,42.7569,42.7073,42.7469,76255.0
2024-12-04 13:40:00,43.08,43.11,43.01,43.02,59141.0,42.7271,42.7569,42.6577,42.6676,59141.0
2024-12-04 13:45:00,43.02,43.04,43.0,43.01,64521.0,42.6676,42.6874,42.6478,42.6577,64521.0
2024-12-04 13:50:00,43.01,43.03,42.97,42.98,132091.0,42.6577,42.6775,42.618,42.6279,132091.0
2024-12-04 13:55:00,42.98,43.02,42.95,42.96,62903.0,42.6279,42.6676,42.5982,42.6081,62903.0
2024-12-04 14:00:00,42.96,42.98,42.91,42.93,104675.0,42.6081,42.6279,42.5585,42.5783,104675.0
2024-12-04 14:05:00,42.93,42.97,42.92,42.97,38330.0,42.5783,42.618,42.5684,42.618,38330.0
2024-12-04 14:10:00,42.97,43.02,42.96,43.02,52510.0,42.618,42.6676,42.6081,42.6676,52510.0
2024-12-04 14:15:00,43.02,43.03,42.95,42.97,74243.0,42.6676,42.6775,42.5982,42.618,74243.0
2024-12-04 14:20:00,42.97,43.01,42.95,42.98,62892.0,42.618,42.6577,42.5982,42.6279,62892.0
2024-12-04 14:25:00,42.98,43.02,42.95,42.98,70556.0,42.6279,42.6676,42.5982,42.6279,70556.0
2024-12-04 14:30:00,42.97,43.01,42.95,42.97,48065.0,42.618,42.6577,42.5982,42.618,48065.0
2024-12-04 14:35:00,42.96,42.98,42.96,42.97,35611.0,42.6081,42.6279,42.6081,42.618,35611.0
2024-12-04 14:40:00,42.96,42.97,42.9,42.95,129063.0,42.6081,42.618,42.5486,42.5982,129063.0
2024-12-04 14:45:00,42.95,42.95,42.87,42.87,110905.0,42.5982,42.5982,42.5188,42.5188,110905.0
2024-12-04 14:50:00,42.88,42.88,42.83,42.86,72627.0,42.5288,42.5288,42.4792,42.5089,72627.0
2024-12-04 14:55:00,42.86,42.86,42.83,42.84,45592.0,42.5089,42.5089,42.4792,42.4891,45592.0
2024-12-04 15:00:00,42.83,42.88,42.81,42.87,68917.0,42.4792,42.5288,42.4593,42.5188,68917.0
2024-12-04 15:05:00,42.87,42.96,42.86,42.91,107275.0,42.5188,42.6081,42.5089,42.5585,107275.0
2024-12-04 15:10:00,42.91,42.91,42.86,42.91,102102.0,42.5585,42.5585,42.5089,42.5585,102102.0
2024-12-04 15:15:00,42.91,42.95,42.89,42.93,71464.0,42.5585,42.5982,42.5387,42.5783,71464.0
2024-12-04 15:20:00,42.94,43.0,42.9,43.0,77351.0,42.5883,42.6478,42.5486,42.6478,77351.0
2024-12-04 15:25:00,43.0,43.01,42.94,42.96,78043.0,42.6478,42.6577,42.5883,42.6081,78043.0
2024-12-04 15:30:00,42.95,42.97,42.88,42.95,132443.0,42.5982,42.618,42.5288,42.5982,132443.0
2024-12-04 15:35:00,42.95,42.99,42.93,42.97,133781.0,42.5982,42.6379,42.5783,42.618,133781.0
2024-12-04 15:40:00,42.96,43.0,42.94,42.98,102910.0,42.6081,42.6478,42.5883,42.6279,102910.0
2024-12-04 15:45:00,42.98,42.99,42.93,42.96,190798.0,42.6279,42.6379,42.5783,42.6081,190798.0
2024-12-04 15:50:00,42.95,43.03,42.95,42.98,267683.0,42.5982,42.6775,42.5982,42.6279,267683.0
2024-12-04 15:55:00,42.98,43.07,42.96,43.04,777622.0,42.6279,42.7172,42.6081,42.6874,777622.0
2024-12-05 09:30:00,43.12,43.16,43.1,43.1,26954.0,42.7668,42.8065,42.7469,42.7469,26954.0
2024-12-05 09:35:00,43.1,43.27,42.9,43.24,358088.0,42.7469,42.9156,42.5486,42.8858,358088.0
2024-12-05 09:40:00,43.26,43.35,43.15,43.21,221914.0,42.9056,42.9949,42.7965,42.856,221914.0
2024-12-05 09:45:00,43.21,43.23,43.15,43.23,92456.0,42.856,42.8759,42.7965,42.8759,92456.0
2024-12-05 09:50:00,43.23,43.29,43.19,43.23,162740.0,42.8759,42.9354,42.8362,42.8759,162740.0
2024-12-05 09:55:00,43.23,43.24,43.15,43.16,67426.0,42.8759,42.8858,42.7965,42.8065,67426.0
2024-12-05 10:00:00,43.16,43.23,43.08,43.21,136564.0,42.8065,42.8759,42.7271,42.856,136564.0
2024-12-05 10:05:00,43.21,43.24,43.0,43.04,337740.0,42.856,42.8858,42.6478,42.6874,337740.0
2024-12-05 10:10:00,43.04,43.07,42.96,43.01,190196.0,42.6874,42.7172,42.6081,42.6577,190196.0
2024-12-05 10:15:00,43.02,43.04,42.91,42.92,64057.0,42.6676,42.6874,42.5585,42.5684,64057.0
2024-12-05 10:20:00,42.91,42.96,42.88,42.9,58050.0,42.5585,42.6081,42.5288,42.5486,58050.0
2024-12-05 10:25:00,42.91,42.94,42.83,42.84,57428.0,42.5585,42.5883,42.4792,42.4891,57428.0
2024-12-05 10:30:00,42.84,42.88,42.78,42.79,71541.0,42.4891,42.5288,42.4296,42.4395,71541.0
2024-12-05 10:35:00,42.8,42.81,42.58,42.61,261766.0,42.4494,42.4593,42.2312,42.261,261766.0
2024-12-05 10:40:00,42.6,42.63,42.45,42.48,212834.0,42.251,42.2808,42.1023,42.132,212834.0
2024-12-05 10:45:00,42.48,42.6,42.47,42.57,167869.0,42.132,42.251,42.1221,42.2213,167869.0
2024-12-05 10:50:00,42.57,42.69,42.55,42.65,116552.0,42.2213,42.3403,42.2015,42.3006,116552.0
2024-12-05 10:55:00,42.65,42.72,42.63,42.66,62119.0,42.3006,42.3701,42.2808,42.3106,62119.0
2024-12-05 11:00:00,42.66,42.69,42.57,42.61,59530.0,42.3106,42.3403,42.2213,42.261,59530.0
2024-12-05 11:05:00,42.61,42.71,42.58,42.7,54433.0,42.261,42.3601,42.2312,42.3502,54433.0
2024-12-05 11:10:00,42.7,42.73,42.65,42.71,47490.0,42.3502,42.38,42.3006,42.3601,47490.0
2024-12-05 11:15:00,42.71,42.79,42.7,42.74,72493.0,42.3601,42.4395,42.3502,42.3899,72493.0
2024-12-05 11:20:00,42.75,42.75,42.66,42.66,34714.0,42.3998,42.3998,42.3106,42.3106,34714.0
2024-12-05 11:25:00,42.66,42.69,42.63,42.64,47938.0,42.3106,42.3403,42.2808,42.2907,47938.0
2024-12-05 11:30:00,42.64,42.74,42.63,42.72,57921.0,42.2907,42.3899,42.2808,42.3701,57921.0
2024-12-05 11:35:00,42.71,42.75,42.69,42.73,62824.0,42.3601,42.3998,42.3403,42.38,62824.0
2024-12-05 11:40:00,42.72,42.76,42.7,42.73,69585.0,42.3701,42.4097,42.3502,42.38,69585.0
2024-12-05 11:45:00,42.73,42.75,42.64,42.66,58496.0,42.38,42.3998,42.2907,42.3106,58496.0
2024-12-05 11:50:00,42.66,42.71,42.63,42.66,44447.0,42.3106,42.3601,42.2808,42.3106,44447.0
2024-12-05 11:55:00,42.66,42.69,42.65,42.69,34640.0,42.3106,42.3403,42.3006,42.3403,34640.0
2024-12-05 12:00:00,42.69,42.7,42.64,42.67,64215.0,42.3403,42.3502,42.2907,42.3205,64215.0
2024-12-05 12:05:00,42.68,42.76,42.66,42.71,63156.0,42.3304,42.4097,42.3106,42.3601,63156.0
2024-12-05 12:10:00,42.71,42.75,42.67,42.7,34366.0,42.3601,42.3998,42.3205,42.3502,34366.0
2024-12-05 12:15:00,42.7,42.72,42.61,42.62,52130.0,42.3502,42.3701,42.261,42.2709,52130.0
2024-12-05 12:20:00,42.62,42.69,42.6,42.61,87368.0,42.2709,42.3403,42.251,42.261,87368.0
2024-12-05 12:25:00,42.61,42.64,42.6,42.63,38827.0,42.261,42.2907,42.251,42.2808,38827.0
2024-12-05 12:30:00,42.63,42.65,42.61,42.64,31903.0,42.2808,42.3006,42.261,42.2907,31903.0
2024-12-05 12:35:00,42.64,42.71,42.63,42.71,54453.0,42.2907,42.3601,42.2808,42.3601,54453.0
2024-12-05 12:40:00,42.71,42.74,42.68,42.73,23944.0,42.3601,42.3899,42.3304,42.38,23944.0
2024-12-05 12:45:00,42.73,42.79,42.73,42.77,61345.0,42.38,42.4395,42.38,42.4197,61345.0
2024-12-05 12:50:00,42.77,42.81,42.76,42.79,52426.0,42.4197,42.4593,42.4097,42.4395,52426.0
2024-12-05 12:55:00,42.79,42.81,42.75,42.78,63641.0,42.4395,42.4593,42.3998,42.4296,63641.0
2024-12-05 13:00:00,42.78,42.79,42.72,42.73,69933.0,42.4296,42.4395,42.3701,42.38,69933.0
2024-12-05 13:05:00,42.73,42.77,42.72,42.74,32662.0,42.38,42.4197,42.3701,42.3899,32662.0
2024-12-05 13:10:00,42.74,42.76,42.71,42.73,21753.0,42.3899,42.4097,42.3601,42.38,21753.0
2024-12-05 13:15:00,42.74,42.83,42.73,42.8,264753.0,42.3899,42.4792,42.38,42.4494,264753.0
2024-12-05 13:20:00,42.8,42.82,42.73,42.79,106720.0,42.4494,42.4692,42.38,42.4395,106720.0
2024-12-05 13:25:00,42.79,42.79,42.73,42.74,52894.0,42.4395,42.4395,42.38,42.3899,52894.0
2024-12-05 13:30:00,42.75,42.81,42.71,42.8,41380.0,42.3998,42.4593,42.3601,42.4494,41380.0
2024-12-05 13:35:00,42.8,42.86,42.79,42.86,101556.0,42.4494,42.5089,42.4395,42.5089,101556.0
2024-12-05 13:40:00,42.85,42.88,42.83,42.84,76998.0,42.499,42.5288,42.4792,42.4891,76998.0
2024-12-05 13:45:00,42.84,42.86,42.83,42.84,30620.0,42.4891,42.5089,42.4792,42.4891,30620.0
2024-12-05 13:50:00,42.84,42.88,42.83,42.86,42429.0,42.4891,42.5288,42.4792,42.5089,42429.0
2024-12-05 13:55:00,42.86,42.86,42.82,42.84,42805.0,42.5089,42.5089,42.4692,42.4891,42805.0
2024-12-05 14:00:00,42.84,42.85,42.77,42.77,76275.0,42.4891,42.499,42.4197,42.4197,76275.0
2024-12-05 14:05:00,42.78,42.86,42.78,42.84,53045.0,42.4296,42.5089,42.4296,42.4891,53045.0
2024-12-05 14:10:00,42.84,42.86,42.82,42.86,33212.0,42.4891,42.5089,42.4692,42.5089,33212.0
2024-12-05 14:15:00,42.86,42.86,42.82,42.84,185039.0,42.5089,42.5089,42.4692,42.4891,185039.0
2024-12-05 14:20:00,42.84,42.85,42.8,42.84,103771.0,42.4891,42.499,42.4494,42.4891,103771.0
2024-12-05 14:25:00,42.84,42.85,42.79,42.8,37765.0,42.4891,42.499,42.4395,42.4494,37765.0
2024-12-05 14:30:00,42.8,42.81,42.77,42.79,33199.0,42.4494,42.4593,42.4197,42.4395,33199.0
2024-12-05 14:35:00,42.79,42.8,42.75,42.8,197271.0,42.4395,42.4494,42.3998,42.4494,197271.0
2024-12-05 14:40:00,42.8,42.83,42.76,42.79,42795.0,42.4494,42.4792,42.4097,42.4395,42795.0
2024-12-05 14:45:00,42.78,42.79,42.7,42.73,100313.0,42.4296,42.4395,42.3502,42.38,100313.0
2024-12-05 14:50:00,42.74,42.78,42.71,42.76,85819.0,42.3899,42.4296,42.3601,42.4097,85819.0
2024-12-05 14:55:00,42.76,42.78,42.75,42.76,64102.0,42.4097,42.4296,42.3998,42.4097,64102.0
2024-12-05 15:00:00,42.76,42.77,42.73,42.75,46835.0,42.4097,42.4197,42.38,42.3998,46835.0
2024-12-05 15:05:00,42.76,42.78,42.75,42.77,43912.0,42.4097,42.4296,42.3998,42.4197,43912.0
2024-12-05 15:10:00,42.77,42.81,42.75,42.76,53305.0,42.4197,42.4593,42.3998,42.4097,53305.0
2024-12-05 15:15:00,42.76,42.77,42.73,42.75,125853.0,42.4097,42.4197,42.38,42.3998,125853.0
2024-12-05 15:20:00,42.74,42.8,42.74,42.78,66287.0,42.3899,42.4494,42.3899,42.4296,66287.0
2024-12-05 15:25:00,42.77,42.78,42.75,42.77,67191.0,42.4197,42.4296,42.3998,42.4197,67191.0
2024-12-05 15:30:00,42.77,42.78,42.73,42.77,68181.0,42.4197,42.4296,42.38,42.4197,68181.0
2024-12-05 15:35:00,42.77,42.77,42.73,42.73,137134.0,42.4197,42.4197,42.38,42.38,137134.0
2024-12-05 15:40:00,42.74,42.75,42.72,42.75,97649.0,42.3899,42.3998,42.3701,42.3998,97649.0
2024-12-05 15:45:00,42.75,42.75,42.73,42.74,152441.0,42.3998,42.3998,42.38,42.3899,152441.0
2024-12-05 15:50:00,42.74,42.87,42.72,42.77,400377.0,42.3899,42.5188,42.3701,42.4197,400377.0
2024-12-05 15:55:00,42.77,42.85,42.73,42.76,831810.0,42.4197,42.499,42.38,42.4097,831810.0
2024-12-06 09:30:00,43.07,43.07,42.65,42.7,318141.0,42.7172,42.7172,42.3006,42.3502,318141.0
2024-12-06 09:35:00,42.7,42.7,42.34,42.47,232983.0,42.3502,42.3502,41.9932,42.1221,232983.0
2024-12-06 09:40:00,42.46,42.56,42.37,42.55,149680.0,42.1122,42.2114,42.0229,42.2015,149680.0
2024-12-06 09:45:00,42.56,42.61,42.39,42.4,443568.0,42.2114,42.261,42.0428,42.0527,443568.0
2024-12-06 09:50:00,42.41,42.43,42.34,42.36,60791.0,42.0626,42.0824,41.9932,42.013,60791.0
2024-12-06 09:55:00,42.37,42.38,42.23,42.27,90227.0,42.0229,42.0328,41.8841,41.9237,90227.0
2024-12-06 10:00:00,42.26,42.4,42.18,42.36,99323.0,41.9138,42.0527,41.8345,42.013,99323.0
2024-12-06 10:05:00,42.36,42.38,42.3,42.36,71305.0,42.013,42.0328,41.9535,42.013,71305.0
2024-12-06 10:10:00,42.36,42.46,42.33,42.41,130446.0,42.013,42.1122,41.9833,42.0626,130446.0
2024-12-06 10:15:00,42.4,42.57,42.37,42.48,65981.0,42.0527,42.2213,42.0229,42.132,65981.0
2024-12-06 10:20:00,42.48,42.53,42.41,42.49,67242.0,42.132,42.1816,42.0626,42.1419,67242.0
2024-12-06 10:25:00,42.5,42.53,42.46,42.51,127796.0,42.1519,42.1816,42.1122,42.1618,127796.0
2024-12-06 10:30:00,42.5,42.54,42.47,42.5,61915.0,42.1519,42.1915,42.1221,42.1519,61915.0
2024-12-06 10:35:00,42.5,42.53,42.45,42.45,37496.0,42.1519,42.1816,42.1023,42.1023,37496.0
2024-12-06 10:40:00,42.44,42.52,42.43,42.47,30168.0,42.0924,42.1717,42.0824,42.1221,30168.0
2024-12-06 10:45:00,42.48,42.53,42.47,42.5,36900.0,42.132,42.1816,42.1221,42.1519,36900.0
2024-12-06 10:50:00,42.51,42.53,42.48,42.51,40207.0,42.1618,42.1816,42.132,42.1618,40207.0
2024-12-06 10:55:00,42.52,42.53,42.48,42.5,33971.0,42.1717,42.1816,42.132,42.1519,33971.0
2024-12-06 11:00:00,42.5,42.51,42.44,42.49,22056.0,42.1519,42.1618,42.0924,42.1419,22056.0
2024-12-06 11:05:00,42.48,42.5,42.43,42.47,37482.0,42.132,42.1519,42.0824,42.1221,37482.0
2024-12-06 11:10:00,42.48,42.51,42.44,42.48,67762.0,42.132,42.1618,42.0924,42.132,67762.0
2024-12-06 11:15:00,42.48,42.53,42.46,42.48,41193.0,42.132,42.1816,42.1122,42.132,41193.0
2024-12-06 11:20:00,42.48,42.5,42.44,42.5,25646.0,42.132,42.1519,42.0924,42.1519,25646.0
2024-12-06 11:25:00,42.5,42.52,42.46,42.5,29193.0,42.1519,42.1717,42.1122,42.1519,29193.0
2024-12-06 11:30:00,42.5,42.52,42.48,42.52,25030.0,42.1519,42.1717,42.132,42.1717,25030.0
2024-12-06 11:35:00,42.52,42.54,42.47,42.49,20203.0,42.1717,42.1915,42.1221,42.1419,20203.0
2024-12-06 11:40:00,42.49,42.5,42.46,42.48,42756.0,42.1419,42.1519,42.1122,42.132,42756.0
2024-12-06 11:45:00,42.48,42.49,42.43,42.47,46019.0,42.132,42.1419,42.0824,42.1221,46019.0
2024-12-06 11:50:00,42.48,42.51,42.45,42.45,47131.0,42.132,42.1618,42.1023,42.1023,47131.0
2024-12-06 11:55:00,42.45,42.47,42.43,42.47,21429.0,42.1023,42.1221,42.0824,42.1221,21429.0
2024-12-06 12:00:00,42.47,42.47,42.33,42.35,174261.0,42.1221,42.1221,41.9833,42.0031,174261.0
2024-12-06 12:05:00,42.34,42.37,42.31,42.32,32415.0,41.9932,42.0229,41.9634,41.9733,32415.0
2024-12-06 12:10:00,42.32,42.35,42.26,42.27,49314.0,41.9733,42.0031,41.9138,41.9237,49314.0
2024-12-06 12:15:00,42.26,42.29,42.25,42.27,23998.0,41.9138,41.9436,41.9039,41.9237,23998.0
2024-12-06 12:20:00,42.28,42.32,42.27,42.29,30406.0,41.9337,41.9733,41.9237,41.9436,30406.0
2024-12-06 12:25:00,42.29,42.31,42.27,42.29,20890.0,41.9436,41.9634,41.9237,41.9436,20890.0
2024-12-06 12:30:00,42.28,42.28,42.23,42.23,34853.0,41.9337,41.9337,41.8841,41.8841,34853.0
2024-12-06 12:35:00,42.23,42.26,42.21,42.23,47379.0,41.8841,41.9138,41.8642,41.8841,47379.0
2024-12-06 12:40:00,42.23,42.23,42.16,42.18,111683.0,41.8841,41.8841,41.8146,41.8345,111683.0
2024-12-06 12:45:00,42.18,42.21,42.16,42.19,25934.0,41.8345,41.8642,41.8146,41.8444,25934.0
2024-12-06 12:50:00,42.2,42.2,42.15,42.16,48559.0,41.8543,41.8543,41.8047,41.8146,48559.0
2024-12-06 12:55:00,42.16,42.2,42.15,42.18,31987.0,41.8146,41.8543,41.8047,41.8345,31987.0
2024-12-06 13:00:00,42.18,42.25,42.16,42.24,29775.0,41.8345,41.9039,41.8146,41.894,29775.0
2024-12-06 13:05:00,42.24,42.28,42.22,42.26,49224.0,41.894,41.9337,41.8742,41.9138,49224.0
2024-12-06 13:10:00,42.27,42.28,42.23,42.25,52479.0,41.9237,41.9337,41.8841,41.9039,52479.0
2024-12-06 13:15:00,42.25,42.32,42.24,42.26,126372.0,41.9039,41.9733,41.894,41.9138,126372.0
2024-12-06 13:20:00,42.27,42.27,42.24,42.24,14108.0,41.9237,41.9237,41.894,41.894,14108.0
2024-12-06 13:25:00,42.24,42.24,42.19,42.2,26215.0,41.894,41.894,41.8444,41.8543,26215.0
2024-12-06 13:30:00,42.19,42.2,42.15,42.17,29990.0,41.8444,41.8543,41.8047,41.8246,29990.0
2024-12-06 13:35:00,42.18,42.27,42.17,42.25,36265.0,41.8345,41.9237,41.8246,41.9039,36265.0
2024-12-06 13:40:00,42.26,42.28,42.24,42.27,16342.0,41.9138,41.9337,41.894,41.9237,16342.0
2024-12-06 13:45:00,42.27,42.29,42.25,42.26,13659.0,41.9237,41.9436,41.9039,41.9138,13659.0
2024-12-06 13:50:00,42.26,42.27,42.21,42.22,46317.0,41.9138,41.9237,41.8642,41.8742,46317.0
2024-12-06 13:55:00,42.22,42.24,42.21,42.23,28569.0,41.8742,41.894,41.8642,41.8841,28569.0
2024-12-06 14:00:00,42.23,42.24,42.2,42.22,25031.0,41.8841,41.894,41.8543,41.8742,25031.0
2024-12-06 14:05:00,42.22,42.22,42.13,42.14,49475.0,41.8742,41.8742,41.7849,41.7948,49475.0
2024-12-06 14:10:00,42.14,42.14,42.1,42.12,117730.0,41.7948,41.7948,41.7551,41.775,117730.0
2024-12-06 14:15:00,42.12,42.13,42.08,42.11,40325.0,41.775,41.7849,41.7353,41.7651,40325.0
2024-12-06 14:20:00,42.11,42.12,42.09,42.11,24791.0,41.7651,41.775,41.7452,41.7651,24791.0
2024-12-06 14:25:00,42.11,42.14,42.09,42.09,41647.0,41.7651,41.7948,41.7452,41.7452,41647.0
2024-12-06 14:30:00,42.09,42.13,42.07,42.12,47371.0,41.7452,41.7849,41.7254,41.775,47371.0
2024-12-06 14:35:00,42.11,42.16,42.11,42.15,23880.0,41.7651,41.8146,41.7651,41.8047,23880.0
2024-12-06 14:40:00,42.14,42.15,42.1,42.15,46391.0,41.7948,41.8047,41.7551,41.8047,46391.0
2024-12-06 14:45:00,42.15,42.18,42.12,42.13,81772.0,41.8047,41.8345,41.775,41.7849,81772.0
2024-12-06 14:50:00,42.13,42.18,42.12,42.18,29338.0,41.7849,41.8345,41.775,41.8345,29338.0
2024-12-06 14:55:00,42.18,42.2,42.16,42.19,32409.0,41.8345,41.8543,41.8146,41.8444,32409.0
2024-12-06 15:00:00,42.19,42.19,42.13,42.15,49527.0,41.8444,41.8444,41.7849,41.8047,49527.0
2024-12-06 15:05:00,42.15,42.16,42.14,42.15,18166.0,41.8047,41.8146,41.7948,41.8047,18166.0
2024-12-06 15:10:00,42.16,42.16,42.1,42.11,78103.0,41.8146,41.8146,41.7551,41.7651,78103.0
2024-12-06 15:15:00,42.12,42.12,42.07,42.09,64705.0,41.775,41.775,41.7254,41.7452,64705.0
2024-12-06 15:20:00,42.08,42.17,42.08,42.14,70138.0,41.7353,41.8246,41.7353,41.7948,70138.0
2024-12-06 15:25:00,42.15,42.16,42.12,42.14,134219.0,41.8047,41.8146,41.775,41.7948,134219.0
2024-12-06 15:30:00,42.14,42.17,42.12,42.14,123434.0,41.7948,41.8246,41.775,41.7948,123434.0
2024-12-06 15:35:00,42.14,42.14,42.06,42.07,74505.0,41.7948,41.7948,41.7155,41.7254,74505.0
2024-12-06 15:40:00,42.07,42.09,42.06,42.08,95370.0,41.7254,41.7452,41.7155,41.7353,95370.0
2024-12-06 15:45:00,42.08,42.11,42.06,42.09,145222.0,41.7353,41.7651,41.7155,41.7452,145222.0
2024-12-06 15:50:00,42.09,42.14,42.03,42.07,329022.0,41.7452,41.7948,41.6857,41.7254,329022.0
2024-12-06 15:55:00,42.07,42.13,42.05,42.05,684367.0,41.7254,41.7849,41.7056,41.7056,684367.0
2024-12-09 09:30:00,43.75,44.24,43.72,43.93,1210588.0,43.3916,43.8776,43.3619,43.5702,1210588.0
2024-12-09 09:35:00,43.92,44.1,43.88,44.0,834971.0,43.5602,43.7388,43.5206,43.6396,834971.0
2024-12-09 09:40:00,44.01,44.49,44.0,44.45,767987.0,43.6495,44.1256,43.6396,44.0859,767987.0
2024-12-09 09:45:00,44.45,44.71,44.44,44.52,649699.0,44.0859,44.3438,44.076,44.1553,649699.0
2024-12-09 09:50:00,44.52,44.6,44.47,44.48,560526.0,44.1553,44.2347,44.1057,44.1156,560526.0
2024-12-09 09:55:00,44.5,44.52,44.41,44.49,235725.0,44.1355,44.1553,44.0462,44.1256,235725.0
2024-12-09 10:00:00,44.47,44.71,44.42,44.59,191186.0,44.1057,44.3438,44.0561,44.2247,191186.0
2024-12-09 10:05:00,44.59,44.75,44.56,44.6,201492.0,44.2247,44.3834,44.195,44.2347,201492.0
2024-12-09 10:10:00,44.59,44.6,44.39,44.48,239235.0,44.2247,44.2347,44.0264,44.1156,239235.0
2024-12-09 10:15:00,44.47,44.47,44.34,44.39,118591.0,44.1057,44.1057,43.9768,44.0264,118591.0
2024-12-09 10:20:00,44.39,44.46,44.36,44.41,169591.0,44.0264,44.0958,43.9966,44.0462,169591.0
2024-12-09 10:25:00,44.41,44.47,44.37,44.45,171746.0,44.0462,44.1057,44.0065,44.0859,171746.0
2024-12-09 10:30:00,44.45,44.47,44.3,44.32,250532.0,44.0859,44.1057,43.9371,43.957,250532.0
2024-12-09 10:35:00,44.31,44.54,44.3,44.51,172211.0,43.947,44.1752,43.9371,44.1454,172211.0
2024-12-09 10:40:00,44.51,44.72,44.48,44.68,279769.0,44.1454,44.3537,44.1156,44.314,279769.0
2024-12-09 10:45:00,44.69,44.7,44.53,44.57,230540.0,44.3239,44.3338,44.1652,44.2049,230540.0
2024-12-09 10:50:00,44.56,44.61,44.51,44.54,91418.0,44.195,44.2446,44.1454,44.1752,91418.0
2024-12-09 10:55:00,44.56,44.56,44.41,44.45,92106.0,44.195,44.195,44.0462,44.0859,92106.0
2024-12-09 11:00:00,44.45,44.49,44.38,44.41,104996.0,44.0859,44.1256,44.0165,44.0462,104996.0
2024-12-09 11:05:00,44.41,44.48,44.35,44.4,126082.0,44.0462,44.1156,43.9867,44.0363,126082.0
2024-12-09 11:10:00,44.4,44.45,44.3,44.31,93955.0,44.0363,44.0859,43.9371,43.947,93955.0
2024-12-09 11:15:00,44.32,44.4,44.27,44.38,64845.0,43.957,44.0363,43.9074,44.0165,64845.0
2024-12-09 11:20:00,44.37,44.39,44.32,44.37,62935.0,44.0065,44.0264,43.957,44.0065,62935.0
2024-12-09 11:25:00,44.36,44.41,44.23,44.23,71856.0,43.9966,44.0462,43.8677,43.8677,71856.0
2024-12-09 11:30:00,44.24,44.24,44.1,44.15,100270.0,43.8776,43.8776,43.7388,43.7883,100270.0
2024-12-09 11:35:00,44.14,44.2,44.07,44.18,384732.0,43.7784,43.8379,43.709,43.8181,384732.0
2024-12-09 11:40:00,44.17,44.18,44.11,44.14,64322.0,43.8082,43.8181,43.7487,43.7784,64322.0
2024-12-09 11:45:00,44.14,44.36,44.13,44.27,132177.0,43.7784,43.9966,43.7685,43.9074,132177.0
2024-12-09 11:50:00,44.27,44.34,44.18,44.22,197063.0,43.9074,43.9768,43.8181,43.8578,197063.0
2024-12-09 11:55:00,44.22,44.23,44.17,44.2,38817.0,43.8578,43.8677,43.8082,43.8379,38817.0
2024-12-09 12:00:00,44.19,44.26,44.16,44.21,50758.0,43.828,43.8974,43.7983,43.8479,50758.0
2024-12-09 12:05:00,44.21,44.28,44.2,44.25,70365.0,43.8479,43.9173,43.8379,43.8875,70365.0
2024-12-09 12:10:00,44.25,44.25,44.18,44.21,121349.0,43.8875,43.8875,43.8181,43.8479,121349.0
2024-12-09 12:15:00,44.21,44.23,44.16,44.22,44292.0,43.8479,43.8677,43.7983,43.8578,44292.0
2024-12-09 12:20:00,44.22,44.22,44.03,44.08,114897.0,43.8578,43.8578,43.6693,43.7189,114897.0
2024-12-09 12:25:00,44.08,44.1,44.02,44.02,36090.0,43.7189,43.7388,43.6594,43.6594,36090.0
2024-12-09 12:30:00,44.02,44.07,44.01,44.04,39176.0,43.6594,43.709,43.6495,43.6792,39176.0
2024-12-09 12:35:00,44.04,44.13,44.04,44.11,44022.0,43.6792,43.7685,43.6792,43.7487,44022.0
2024-12-09 12:40:00,44.1,44.12,44.05,44.05,46214.0,43.7388,43.7586,43.6892,43.6892,46214.0
2024-12-09 12:45:00,44.05,44.08,44.01,44.02,42478.0,43.6892,43.7189,43.6495,43.6594,42478.0
2024-12-09 12:50:00,44.02,44.06,43.95,44.04,94878.0,43.6594,43.6991,43.59,43.6792,94878.0
2024-12-09 12:55:00,44.04,44.05,43.97,43.99,59449.0,43.6792,43.6892,43.6098,43.6297,59449.0
2024-12-09 13:00:00,43.98,44.02,43.95,44.0,52532.0,43.6197,43.6594,43.59,43.6396,52532.0
2024-12-09 13:05:00,44.0,44.1,43.97,44.09,50605.0,43.6396,43.7388,43.6098,43.7288,50605.0
2024-12-09 13:10:00,44.09,44.13,44.07,44.09,57051.0,43.7288,43.7685,43.709,43.7288,57051.0
2024-12-09 13:15:00,44.09,44.13,44.09,44.11,27766.0,43.7288,43.7685,43.7288,43.7487,27766.0
2024-12-09 13:20:00,44.11,44.13,44.04,44.07,60440.0,43.7487,43.7685,43.6792,43.709,60440.0
2024-12-09 13:25:00,44.08,44.08,44.0,44.04,42726.0,43.7189,43.7189,43.6396,43.6792,42726.0
2024-12-09 13:30:00,44.03,44.08,44.01,44.06,41661.0,43.6693,43.7189,43.6495,43.6991,41661.0
2024-12-09 13:35:00,44.05,44.07,44.0,44.02,115425.0,43.6892,43.709,43.6396,43.6594,115425.0
2024-12-09 13:40:00,44.01,44.02,44.0,44.02,57053.0,43.6495,43.6594,43.6396,43.6594,57053.0
2024-12-09 13:45:00,44.01,44.04,44.0,44.02,98712.0,43.6495,43.6792,43.6396,43.6594,98712.0
2024-12-09 13:50:00,44.02,44.03,43.99,44.01,74369.0,43.6594,43.6693,43.6297,43.6495,74369.0
2024-12-09 13:55:00,44.01,44.03,43.96,43.97,58097.0,43.6495,43.6693,43.5999,43.6098,58097.0
2024-12-09 14:00:00,43.97,43.97,43.9,43.95,48475.0,43.6098,43.6098,43.5404,43.59,48475.0
2024-12-09 14:05:00,43.95,44.01,43.93,44.01,40003.0,43.59,43.6495,43.5702,43.6495,40003.0
2024-12-09 14:10:00,44.01,44.01,43.95,43.98,56667.0,43.6495,43.6495,43.59,43.6197,56667.0
2024-12-09 14:15:00,43.98,43.99,43.95,43.98,72437.0,43.6197,43.6297,43.59,43.6197,72437.0
2024-12-09 14:20:00,43.98,44.02,43.97,44.02,37399.0,43.6197,43.6594,43.6098,43.6594,37399.0
2024-12-09 14:25:00,44.02,44.02,43.95,43.99,82468.0,43.6594,43.6594,43.59,43.6297,82468.0
2024-12-09 14:30:00,43.99,44.03,43.97,44.0,70177.0,43.6297,43.6693,43.6098,43.6396,70177.0
2024-12-09 14:35:00,43.99,44.03,43.96,43.99,53448.0,43.6297,43.6693,43.5999,43.6297,53448.0
2024-12-09 14:40:00,43.98,43.99,43.94,43.97,64341.0,43.6197,43.6297,43.5801,43.6098,64341.0
2024-12-09 14:45:00,43.96,43.97,43.91,43.97,70916.0,43.5999,43.6098,43.5503,43.6098,70916.0
2024-12-09 14:50:00,43.96,43.97,43.83,43.9,54912.0,43.5999,43.6098,43.471,43.5404,54912.0
2024-12-09 14:55:00,43.89,43.96,43.89,43.96,62349.0,43.5305,43.5999,43.5305,43.5999,62349.0
2024-12-09 15:00:00,43.96,43.96,43.88,43.89,66573.0,43.5999,43.5999,43.5206,43.5305,66573.0
2024-12-09 15:05:00,43.89,44.02,43.86,44.01,77371.0,43.5305,43.6594,43.5007,43.6495,77371.0
2024-12-09 15:10:00,44.01,44.03,43.91,43.93,110959.0,43.6495,43.6693,43.5503,43.5702,110959.0
2024-12-09 15:15:00,43.93,44.0,43.9,43.98,181932.0,43.5702,43.6396,43.5404,43.6197,181932.0
2024-12-09 15:20:00,43.98,43.99,43.88,43.89,92775.0,43.6197,43.6297,43.5206,43.5305,92775.0
2024-12-09 15:25:00,43.9,43.94,43.85,43.88,137742.0,43.5404,43.5801,43.4908,43.5206,137742.0
2024-12-09 15:30:00,43.88,43.9,43.82,43.83,86733.0,43.5206,43.5404,43.4611,43.471,86733.0
2024-12-09 15:35:00,43.82,43.84,43.79,43.84,106150.0,43.4611,43.4809,43.4313,43.4809,106150.0
2024-12-09 15:40:00,43.83,43.87,43.81,43.86,149222.0,43.471,43.5106,43.4511,43.5007,149222.0
2024-12-09 15:45:00,43.86,43.86,43.79,43.83,187756.0,43.5007,43.5007,43.4313,43.471,187756.0
2024-12-09 15:50:00,43.82,43.89,43.77,43.85,443032.0,43.4611,43.5305,43.4115,43.4908,443032.0
2024-12-09 15:55:00,43.85,43.86,43.69,43.74,948186.0,43.4908,43.5007,43.3321,43.3817,948186.0
2024-12-10 09:30:00,43.54,43.72,43.38,43.51,264207.0,43.1833,43.3619,43.0247,43.1536,264207.0
2024-12-10 09:35:00,43.51,43.62,43.23,43.27,180349.0,43.1536,43.2627,42.8759,42.9156,180349.0
2024-12-10 09:40:00,43.25,43.31,43.11,43.15,66552.0,42.8957,42.9552,42.7569,42.7965,66552.0
2024-12-10 09:45:00,43.15,43.26,43.1,43.1,93067.0,42.7965,42.9056,42.7469,42.7469,93067.0
2024-12-10 09:50:00,43.1,43.1,42.76,42.86,177859.0,42.7469,42.7469,42.4097,42.5089,177859.0
2024-12-10 09:55:00,42.86,43.0,42.83,43.0,74980.0,42.5089,42.6478,42.4792,42.6478,74980.0
2024-12-10 10:00:00,43.0,43.03,42.83,42.87,74828.0,42.6478,42.6775,42.4792,42.5188,74828.0
2024-12-10 10:05:00,42.87,42.98,42.87,42.91,79201.0,42.5188,42.6279,42.5188,42.5585,79201.0
2024-12-10 10:10:00,42.92,43.05,42.91,43.03,34124.0,42.5684,42.6974,42.5585,42.6775,34124.0
2024-12-10 10:15:00,43.02,43.05,42.95,42.98,88143.0,42.6676,42.6974,42.5982,42.6279,88143.0
2024-12-10 10:20:00,42.98,43.02,42.95,42.99,38688.0,42.6279,42.6676,42.5982,42.6379,38688.0
2024-12-10 10:25:00,43.0,43.01,42.91,42.91,45295.0,42.6478,42.6577,42.5585,42.5585,45295.0
2024-12-10 10:30:00,42.91,43.04,42.91,43.04,79198.0,42.5585,42.6874,42.5585,42.6874,79198.0
2024-12-10 10:35:00,43.04,43.07,42.99,43.06,109658.0,42.6874,42.7172,42.6379,42.7073,109658.0
2024-12-10 10:40:00,43.06,43.28,43.03,43.27,123600.0,42.7073,42.9255,42.6775,42.9156,123600.0
2024-12-10 10:45:00,43.27,43.33,43.21,43.29,192640.0,42.9156,42.9751,42.856,42.9354,192640.0
2024-12-10 10:50:00,43.3,43.35,43.27,43.3,58789.0,42.9453,42.9949,42.9156,42.9453,58789.0
2024-12-10 10:55:00,43.3,43.35,43.28,43.34,49043.0,42.9453,42.9949,42.9255,42.985,49043.0
2024-12-10 11:00:00,43.33,43.39,43.33,43.36,61506.0,42.9751,43.0346,42.9751,43.0048,61506.0
2024-12-10 11:05:00,43.35,43.38,43.24,43.27,162083.0,42.9949,43.0247,42.8858,42.9156,162083.0
2024-12-10 11:10:00,43.27,43.29,43.18,43.23,83153.0,42.9156,42.9354,42.8263,42.8759,83153.0
2024-12-10 11:15:00,43.23,43.23,43.02,43.04,57359.0,42.8759,42.8759,42.6676,42.6874,57359.0
2024-12-10 11:20:00,43.05,43.06,42.99,43.02,51461.0,42.6974,42.7073,42.6379,42.6676,51461.0
2024-12-10 11:25:00,43.03,43.14,43.03,43.12,60631.0,42.6775,42.7866,42.6775,42.7668,60631.0
2024-12-10 11:30:00,43.12,43.23,43.1,43.22,112720.0,42.7668,42.8759,42.7469,42.866,112720.0
2024-12-10 11:35:00,43.21,43.21,43.15,43.16,28705.0,42.856,42.856,42.7965,42.8065,28705.0
2024-12-10 11:40:00,43.16,43.24,43.16,43.24,42404.0,42.8065,42.8858,42.8065,42.8858,42404.0
2024-12-10 11:45:00,43.23,43.25,43.1,43.1,100822.0,42.8759,42.8957,42.7469,42.7469,100822.0
2024-12-10 11:50:00,43.12,43.12,43.02,43.04,42186.0,42.7668,42.7668,42.6676,42.6874,42186.0
2024-12-10 11:55:00,43.05,43.15,43.02,43.1,60383.0,42.6974,42.7965,42.6676,42.7469,60383.0
2024-12-10 12:00:00,43.09,43.09,43.03,43.08,53235.0,42.737,42.737,42.6775,42.7271,53235.0
2024-12-10 12:05:00,43.08,43.12,43.06,43.09,42196.0,42.7271,42.7668,42.7073,42.737,42196.0
2024-12-10 12:10:00,43.1,43.13,43.09,43.12,49141.0,42.7469,42.7767,42.737,42.7668,49141.0
2024-12-10 12:15:00,43.12,43.15,43.06,43.15,95134.0,42.7668,42.7965,42.7073,42.7965,95134.0
2024-12-10 12:20:00,43.15,43.21,43.14,43.2,71944.0,42.7965,42.856,42.7866,42.8461,71944.0
2024-12-10 12:25:00,43.19,43.2,43.15,43.19,20605.0,42.8362,42.8461,42.7965,42.8362,20605.0
2024-12-10 12:30:00,43.19,43.3,43.16,43.3,28392.0,42.8362,42.9453,42.8065,42.9453,28392.0
2024-12-10 12:35:00,43.29,43.31,43.2,43.21,55140.0,42.9354,42.9552,42.8461,42.856,55140.0
2024-12-10 12:40:00,43.21,43.26,43.2,43.25,24725.0,42.856,42.9056,42.8461,42.8957,24725.0
2024-12-10 12:45:00,43.24,43.26,43.22,43.25,32060.0,42.8858,42.9056,42.866,42.8957,32060.0
2024-12-10 12:50:00,43.26,43.27,43.22,43.23,33698.0,42.9056,42.9156,42.866,42.8759,33698.0
2024-12-10 12:55:00,43.24,43.27,43.23,43.23,46402.0,42.8858,42.9156,42.8759,42.8759,46402.0
2024-12-10 13:00:00,43.23,43.24,43.16,43.19,48956.0,42.8759,42.8858,42.8065,42.8362,48956.0
2024-12-10 13:05:00,43.19,43.26,43.18,43.26,71215.0,42.8362,42.9056,42.8263,42.9056,71215.0
2024-12-10 13:10:00,43.27,43.31,43.25,43.3,17655.0,42.9156,42.9552,42.8957,42.9453,17655.0
2024-12-10 13:15:00,43.29,43.31,43.24,43.25,37358.0,42.9354,42.9552,42.8858,42.8957,37358.0
2024-12-10 13:20:00,43.25,43.27,43.24,43.25,28892.0,42.8957,42.9156,42.8858,42.8957,28892.0
2024-12-10 13:25:00,43.25,43.26,43.19,43.2,35121.0,42.8957,42.9056,42.8362,42.8461,35121.0
2024-12-10 13:30:00,43.19,43.21,43.16,43.19,28062.0,42.8362,42.856,42.8065,42.8362,28062.0
2024-12-10 13:35:00,43.2,43.24,43.19,43.24,47277.0,42.8461,42.8858,42.8362,42.8858,47277.0
2024-12-10 13:40:00,43.25,43.28,43.22,43.23,35664.0,42.8957,42.9255,42.866,42.8759,35664.0
2024-12-10 13:45:00,43.24,43.24,43.14,43.17,43577.0,42.8858,42.8858,42.7866,42.8164,43577.0
2024-12-10 13:50:00,43.17,43.2,43.13,43.13,63728.0,42.8164,42.8461,42.7767,42.7767,63728.0
2024-12-10 13:55:00,43.14,43.17,43.12,43.14,23467.0,42.7866,42.8164,42.7668,42.7866,23467.0
2024-12-10 14:00:00,43.13,43.2,43.12,43.18,44206.0,42.7767,42.8461,42.7668,42.8263,44206.0
2024-12-10 14:05:00,43.18,43.18,43.15,43.17,27049.0,42.8263,42.8263,42.7965,42.8164,27049.0
2024-12-10 14:10:00,43.16,43.17,43.14,43.16,32674.0,42.8065,42.8164,42.7866,42.8065,32674.0
2024-12-10 14:15:00,43.15,43.16,43.1,43.16,63598.0,42.7965,42.8065,42.7469,42.8065,63598.0
2024-12-10 14:20:00,43.16,43.18,43.15,43.15,52918.0,42.8065,42.8263,42.7965,42.7965,52918.0
2024-12-10 14:25:00,43.15,43.16,43.1,43.12,44959.0,42.7965,42.8065,42.7469,42.7668,44959.0
2024-12-10 14:30:00,43.12,43.14,43.07,43.13,62665.0,42.7668,42.7866,42.7172,42.7767,62665.0
2024-12-10 14:35:00,43.14,43.15,43.1,43.13,68556.0,42.7866,42.7965,42.7469,42.7767,68556.0
2024-12-10 14:40:00,43.13,43.14,43.1,43.13,55325.0,42.7767,42.7866,42.7469,42.7767,55325.0
2024-12-10 14:45:00,43.13,43.14,43.1,43.11,70353.0,42.7767,42.7866,42.7469,42.7569,70353.0
2024-12-10 14:50:00,43.11,43.14,43.09,43.09,59497.0,42.7569,42.7866,42.737,42.737,59497.0
2024-12-10 14:55:00,43.09,43.11,43.06,43.08,124546.0,42.737,42.7569,42.7073,42.7271,124546.0
2024-12-10 15:00:00,43.07,43.09,42.93,42.94,120956.0,42.7172,42.737,42.5783,42.5883,120956.0
2024-12-10 15:05:00,42.94,42.95,42.84,42.85,90863.0,42.5883,42.5982,42.4891,42.499,90863.0
2024-12-10 15:10:00,42.86,42.86,42.82,42.83,157724.0,42.5089,42.5089,42.4692,42.4792,157724.0
2024-12-10 15:15:00,42.83,42.83,42.77,42.8,148089.0,42.4792,42.4792,42.4197,42.4494,148089.0
2024-12-10 15:20:00,42.8,42.83,42.78,42.83,95952.0,42.4494,42.4792,42.4296,42.4792,95952.0
2024-12-10 15:25:00,42.84,42.9,42.76,42.77,99371.0,42.4891,42.5486,42.4097,42.4197,99371.0
2024-12-10 15:30:00,42.78,42.79,42.72,42.77,133883.0,42.4296,42.4395,42.3701,42.4197,133883.0
2024-12-10 15:35:00,42.77,42.84,42.76,42.79,138540.0,42.4197,42.4891,42.4097,42.4395,138540.0
2024-12-10 15:40:00,42.79,42.86,42.76,42.78,119660.0,42.4395,42.5089,42.4097,42.4296,119660.0
2024-12-10 15:45:00,42.78,42.79,42.69,42.71,189226.0,42.4296,42.4395,42.3403,42.3601,189226.0
2024-12-10 15:50:00,42.71,42.76,42.59,42.59,370694.0,42.3601,42.4097,42.2411,42.2411,370694.0
2024-12-10 15:55:00,42.59,42.69,42.59,42.69,600140.0,42.2411,42.3403,42.2411,42.3403,600140.0
2024-12-11 09:30:00,42.8,42.83,42.63,42.64,160062.0,42.4494,42.4792,42.2808,42.2907,160062.0
2024-12-11 09:35:00,42.62,42.72,42.4,42.52,80818.0,42.2709,42.3701,42.0527,42.1717,80818.0
2024-12-11 09:40:00,42.52,42.63,42.46,42.52,47280.0,42.1717,42.2808,42.1122,42.1717,47280.0
2024-12-11 09:45:00,42.51,42.59,42.47,42.49,54231.0,42.1618,42.2411,42.1221,42.1419,54231.0
2024-12-11 09:50:00,42.49,42.58,42.45,42.48,53136.0,42.1419,42.2312,42.1023,42.132,53136.0
2024-12-11 09:55:00,42.48,42.61,42.47,42.6,73748.0,42.132,42.261,42.1221,42.251,73748.0
2024-12-11 10:00:00,42.58,42.63,42.47,42.62,112040.0,42.2312,42.2808,42.1221,42.2709,112040.0
2024-12-11 10:05:00,42.63,42.63,42.48,42.5,48671.0,42.2808,42.2808,42.132,42.1519,48671.0
2024-12-11 10:10:00,42.49,42.64,42.48,42.63,76236.0,42.1419,42.2907,42.132,42.2808,76236.0
2024-12-11 10:15:00,42.63,42.65,42.46,42.5,125727.0,42.2808,42.3006,42.1122,42.1519,125727.0
2024-12-11 10:20:00,42.5,42.56,42.49,42.51,36788.0,42.1519,42.2114,42.1419,42.1618,36788.0
2024-12-11 10:25:00,42.52,42.56,42.48,42.5,74310.0,42.1717,42.2114,42.132,42.1519,74310.0
2024-12-11 10:30:00,42.49,42.54,42.42,42.47,272229.0,42.1419,42.1915,42.0725,42.1221,272229.0
2024-12-11 10:35:00,42.46,42.53,42.42,42.46,47345.0,42.1122,42.1816,42.0725,42.1122,47345.0
2024-12-11 10:40:00,42.46,42.51,42.45,42.51,45802.0,42.1122,42.1618,42.1023,42.1618,45802.0
2024-12-11 10:45:00,42.51,42.52,42.46,42.48,52667.0,42.1618,42.1717,42.1122,42.132,52667.0
2024-12-11 10:50:00,42.48,42.61,42.48,42.48,74220.0,42.132,42.261,42.132,42.132,74220.0
2024-12-11 10:55:00,42.49,42.52,42.47,42.51,38694.0,42.1419,42.1717,42.1221,42.1618,38694.0
2024-12-11 11:00:00,42.51,42.57,42.49,42.57,52072.0,42.1618,42.2213,42.1419,42.2213,52072.0
2024-12-11 11:05:00,42.56,42.56,42.48,42.48,41104.0,42.2114,42.2114,42.132,42.132,41104.0
2024-12-11 11:10:00,42.48,42.56,42.48,42.56,36107.0,42.132,42.2114,42.132,42.2114,36107.0
2024-12-11 11:15:00,42.56,42.59,42.48,42.52,32611.0,42.2114,42.2411,42.132,42.1717,32611.0
2024-12-11 11:20:00,42.52,42.54,42.5,42.54,31641.0,42.1717,42.1915,42.1519,42.1915,31641.0
2024-12-11 11:25:00,42.54,42.6,42.54,42.59,100039.0,42.1915,42.251,42.1915,42.2411,100039.0
2024-12-11 11:30:00,42.59,42.7,42.58,42.67,64493.0,42.2411,42.3502,42.2312,42.3205,64493.0
2024-12-11 11:35:00,42.67,42.75,42.66,42.74,29560.0,42.3205,42.3998,42.3106,42.3899,29560.0
2024-12-11 11:40:00,42.74,42.81,42.72,42.8,45451.0,42.3899,42.4593,42.3701,42.4494,45451.0
2024-12-11 11:45:00,42.81,42.82,42.79,42.8,36776.0,42.4593,42.4692,42.4395,42.4494,36776.0
2024-12-11 11:50:00,42.8,42.8,42.74,42.77,51018.0,42.4494,42.4494,42.3899,42.4197,51018.0
2024-12-11 11:55:00,42.78,42.81,42.75,42.76,51621.0,42.4296,42.4593,42.3998,42.4097,51621.0
2024-12-11 12:00:00,42.76,42.81,42.71,42.8,31874.0,42.4097,42.4593,42.3601,42.4494,31874.0
2024-12-11 12:05:00,42.8,42.95,42.8,42.95,196166.0,42.4494,42.5982,42.4494,42.5982,196166.0
2024-12-11 12:10:00,42.95,42.96,42.89,42.91,57766.0,42.5982,42.6081,42.5387,42.5585,57766.0
2024-12-11 12:15:00,42.91,42.94,42.77,42.82,59890.0,42.5585,42.5883,42.4197,42.4692,59890.0
2024-12-11 12:20:00,42.82,42.93,42.81,42.93,47532.0,42.4692,42.5783,42.4593,42.5783,47532.0
2024-12-11 12:25:00,42.93,42.94,42.91,42.93,30979.0,42.5783,42.5883,42.5585,42.5783,30979.0
2024-12-11 12:30:00,42.94,42.96,42.89,42.96,46586.0,42.5883,42.6081,42.5387,42.6081,46586.0
2024-12-11 12:35:00,42.96,42.96,42.91,42.94,32210.0,42.6081,42.6081,42.5585,42.5883,32210.0
2024-12-11 12:40:00,42.95,42.98,42.94,42.98,22640.0,42.5982,42.6279,42.5883,42.6279,22640.0
2024-12-11 12:45:00,42.98,43.01,42.95,43.01,56631.0,42.6279,42.6577,42.5982,42.6577,56631.0
2024-12-11 12:50:00,43.01,43.08,43.0,43.08,69612.0,42.6577,42.7271,42.6478,42.7271,69612.0
2024-12-11 12:55:00,43.07,43.09,43.03,43.05,80767.0,42.7172,42.737,42.6775,42.6974,80767.0
2024-12-11 13:00:00,43.04,43.09,43.03,43.08,38621.0,42.6874,42.737,42.6775,42.7271,38621.0
2024-12-11 13:05:00,43.08,43.08,43.02,43.04,19209.0,42.7271,42.7271,42.6676,42.6874,19209.0
2024-12-11 13:10:00,43.03,43.03,42.96,43.02,28655.0,42.6775,42.6775,42.6081,42.6676,28655.0
2024-12-11 13:15:00,43.01,43.03,42.99,43.0,15447.0,42.6577,42.6775,42.6379,42.6478,15447.0
2024-12-11 13:20:00,43.0,43.03,42.97,43.02,25036.0,42.6478,42.6775,42.618,42.6676,25036.0
2024-12-11 13:25:00,43.02,43.05,43.01,43.02,22937.0,42.6676,42.6974,42.6577,42.6676,22937.0
2024-12-11 13:30:00,43.03,43.05,43.01,43.03,31464.0,42.6775,42.6974,42.6577,42.6775,31464.0
2024-12-11 13:35:00,43.03,43.05,43.01,43.02,19995.0,42.6775,42.6974,42.6577,42.6676,19995.0
2024-12-11 13:40:00,43.02,43.02,42.97,42.98,30841.0,42.6676,42.6676,42.618,42.6279,30841.0
2024-12-11 13:45:00,42.98,43.07,42.97,43.05,42464.0,42.6279,42.7172,42.618,42.6974,42464.0
2024-12-11 13:50:00,43.05,43.06,43.02,43.03,15776.0,42.6974,42.7073,42.6676,42.6775,15776.0
2024-12-11 13:55:00,43.04,43.04,42.99,43.0,26288.0,42.6874,42.6874,42.6379,42.6478,26288.0
2024-12-11 14:00:00,43.0,43.06,42.98,43.03,37049.0,42.6478,42.7073,42.6279,42.6775,37049.0
2024-12-11 14:05:00,43.02,43.04,42.95,42.98,37135.0,42.6676,42.6874,42.5982,42.6279,37135.0
2024-12-11 14:10:00,42.97,42.98,42.93,42.98,52946.0,42.618,42.6279,42.5783,42.6279,52946.0
2024-12-11 14:15:00,42.98,43.01,42.96,42.97,24291.0,42.6279,42.6577,42.6081,42.618,24291.0
2024-12-11 14:20:00,42.97,43.01,42.94,42.95,38756.0,42.618,42.6577,42.5883,42.5982,38756.0
2024-12-11 14:25:00,42.95,43.0,42.94,42.98,32120.0,42.5982,42.6478,42.5883,42.6279,32120.0
2024-12-11 14:30:00,42.98,43.05,42.98,43.05,30112.0,42.6279,42.6974,42.6279,42.6974,30112.0
2024-12-11 14:35:00,43.05,43.07,43.04,43.07,38164.0,42.6974,42.7172,42.6874,42.7172,38164.0
2024-12-11 14:40:00,43.07,43.08,42.98,43.0,70059.0,42.7172,42.7271,42.6279,42.6478,70059.0
2024-12-11 14:45:00,43.0,43.08,42.99,43.08,46145.0,42.6478,42.7271,42.6379,42.7271,46145.0
2024-12-11 14:50:00,43.08,43.1,43.06,43.08,37952.0,42.7271,42.7469,42.7073,42.7271,37952.0
2024-12-11 14:55:00,43.07,43.07,43.02,43.05,36136.0,42.7172,42.7172,42.6676,42.6974,36136.0
2024-12-11 15:00:00,43.05,43.06,42.97,42.98,50145.0,42.6974,42.7073,42.618,42.6279,50145.0
2024-12-11 15:05:00,42.98,42.99,42.93,42.96,135461.0,42.6279,42.6379,42.5783,42.6081,135461.0
2024-12-11 15:10:00,42.96,43.03,42.94,43.01,57590.0,42.6081,42.6775,42.5883,42.6577,57590.0
2024-12-11 15:15:00,43.01,43.03,43.0,43.02,24856.0,42.6577,42.6775,42.6478,42.6676,24856.0
2024-12-11 15:20:00,43.02,43.12,43.02,43.07,92743.0,42.6676,42.7668,42.6676,42.7172,92743.0
2024-12-11 15:25:00,43.08,43.12,43.07,43.1,42242.0,42.7271,42.7668,42.7172,42.7469,42242.0
2024-12-11 15:30:00,43.09,43.1,43.02,43.02,56730.0,42.737,42.7469,42.6676,42.6676,56730.0
2024-12-11 15:35:00,43.03,43.03,42.92,42.92,115485.0,42.6775,42.6775,42.5684,42.5684,115485.0
2024-12-11 15:40:00,42.92,42.93,42.88,42.93,45878.0,42.5684,42.5783,42.5288,42.5783,45878.0
2024-12-11 15:45:00,42.93,42.98,42.9,42.91,114717.0,42.5783,42.6279,42.5486,42.5585,114717.0
2024-12-11 15:50:00,42.91,43.0,42.91,42.93,143232.0,42.5585,42.6478,42.5585,42.5783,143232.0
2024-12-11 15:55:00,42.93,43.01,42.91,43.01,439654.0,42.5783,42.6577,42.5585,42.6577,439654.0
2024-12-12 09:30:00,42.6,42.73,42.44,42.51,248166.0,42.251,42.38,42.0924,42.1618,248166.0
2024-12-12 09:35:00,42.49,42.58,42.37,42.55,109732.0,42.1419,42.2312,42.0229,42.2015,109732.0
2024-12-12 09:40:00,42.55,42.65,42.51,42.55,101304.0,42.2015,42.3006,42.1618,42.2015,101304.0
2024-12-12 09:45:00,42.55,42.71,42.55,42.66,73937.0,42.2015,42.3601,42.2015,42.3106,73937.0
2024-12-12 09:50:00,42.66,42.7,42.58,42.58,53671.0,42.3106,42.3502,42.2312,42.2312,53671.0
2024-12-12 09:55:00,42.59,42.67,42.56,42.66,44177.0,42.2411,42.3205,42.2114,42.3106,44177.0
2024-12-12 10:00:00,42.66,42.68,42.55,42.6,70435.0,42.3106,42.3304,42.2015,42.251,70435.0
2024-12-12 10:05:00,42.61,42.61,42.4,42.41,120388.0,42.261,42.261,42.0527,42.0626,120388.0
2024-12-12 10:10:00,42.41,42.5,42.39,42.45,82013.0,42.0626,42.1519,42.0428,42.1023,82013.0
2024-12-12 10:15:00,42.46,42.46,42.37,42.39,93689.0,42.1122,42.1122,42.0229,42.0428,93689.0
2024-12-12 10:20:00,42.39,42.5,42.37,42.44,152043.0,42.0428,42.1519,42.0229,42.0924,152043.0
2024-12-12 10:25:00,42.43,42.46,42.34,42.35,36947.0,42.0824,42.1122,41.9932,42.0031,36947.0
2024-12-12 10:30:00,42.35,42.41,42.28,42.34,137383.0,42.0031,42.0626,41.9337,41.9932,137383.0
2024-12-12 10:35:00,42.34,42.34,42.26,42.26,56237.0,41.9932,41.9932,41.9138,41.9138,56237.0
2024-12-12 10:40:00,42.26,42.29,42.22,42.25,54846.0,41.9138,41.9436,41.8742,41.9039,54846.0
2024-12-12 10:45:00,42.25,42.29,42.16,42.18,172773.0,41.9039,41.9436,41.8146,41.8345,172773.0
2024-12-12 10:50:00,42.19,42.2,42.1,42.11,172945.0,41.8444,41.8543,41.7551,41.7651,172945.0
2024-12-12 10:55:00,42.11,42.17,42.1,42.14,135473.0,41.7651,41.8246,41.7551,41.7948,135473.0
2024-12-12 11:00:00,42.13,42.23,42.09,42.21,86888.0,41.7849,41.8841,41.7452,41.8642,86888.0
2024-12-12 11:05:00,42.21,42.29,42.19,42.2,167462.0,41.8642,41.9436,41.8444,41.8543,167462.0
2024-12-12 11:10:00,42.2,42.2,42.09,42.11,40263.0,41.8543,41.8543,41.7452,41.7651,40263.0
2024-12-12 11:15:00,42.11,42.13,42.06,42.12,225896.0,41.7651,41.7849,41.7155,41.775,225896.0
2024-12-12 11:20:00,42.11,42.18,42.11,42.18,62658.0,41.7651,41.8345,41.7651,41.8345,62658.0
2024-12-12 11:25:00,42.18,42.23,42.14,42.23,87060.0,41.8345,41.8841,41.7948,41.8841,87060.0
2024-12-12 11:30:00,42.22,42.23,42.15,42.18,47277.0,41.8742,41.8841,41.8047,41.8345,47277.0
2024-12-12 11:35:00,42.18,42.18,42.1,42.14,97123.0,41.8345,41.8345,41.7551,41.7948,97123.0
2024-12-12 11:40:00,42.14,42.17,42.08,42.11,113365.0,41.7948,41.8246,41.7353,41.7651,113365.0
2024-12-12 11:45:00,42.11,42.11,42.04,42.09,56266.0,41.7651,41.7651,41.6956,41.7452,56266.0
2024-12-12 11:50:00,42.08,42.13,42.06,42.1,31790.0,41.7353,41.7849,41.7155,41.7551,31790.0
2024-12-12 11:55:00,42.12,42.13,42.09,42.11,42834.0,41.775,41.7849,41.7452,41.7651,42834.0
2024-12-12 12:00:00,42.11,42.18,42.11,42.18,26881.0,41.7651,41.8345,41.7651,41.8345,26881.0
2024-12-12 12:05:00,42.18,42.25,42.17,42.22,177154.0,41.8345,41.9039,41.8246,41.8742,177154.0
2024-12-12 12:10:00,42.22,42.23,42.17,42.21,118788.0,41.8742,41.8841,41.8246,41.8642,118788.0
2024-12-12 12:15:00,42.21,42.25,42.19,42.2,50017.0,41.8642,41.9039,41.8444,41.8543,50017.0
2024-12-12 12:20:00,42.2,42.2,42.13,42.16,188674.0,41.8543,41.8543,41.7849,41.8146,188674.0
2024-12-12 12:25:00,42.16,42.2,42.15,42.18,24152.0,41.8146,41.8543,41.8047,41.8345,24152.0
2024-12-12 12:30:00,42.19,42.19,42.12,42.13,42640.0,41.8444,41.8444,41.775,41.7849,42640.0
2024-12-12 12:35:00,42.13,42.13,42.07,42.09,38593.0,41.7849,41.7849,41.7254,41.7452,38593.0
2024-12-12 12:40:00,42.09,42.12,42.06,42.09,42990.0,41.7452,41.775,41.7155,41.7452,42990.0
2024-12-12 12:45:00,42.1,42.12,42.06,42.08,67027.0,41.7551,41.775,41.7155,41.7353,67027.0
2024-12-12 12:50:00,42.08,42.09,42.06,42.09,34299.0,41.7353,41.7452,41.7155,41.7452,34299.0
2024-12-12 12:55:00,42.09,42.2,42.09,42.18,35945.0,41.7452,41.8543,41.7452,41.8345,35945.0
2024-12-12 13:00:00,42.18,42.2,42.14,42.15,31409.0,41.8345,41.8543,41.7948,41.8047,31409.0
2024-12-12 13:05:00,42.15,42.16,42.1,42.15,40114.0,41.8047,41.8146,41.7551,41.8047,40114.0
2024-12-12 13:10:00,42.15,42.16,42.1,42.11,25955.0,41.8047,41.8146,41.7551,41.7651,25955.0
2024-12-12 13:15:00,42.11,42.15,42.1,42.12,36702.0,41.7651,41.8047,41.7551,41.775,36702.0
2024-12-12 13:20:00,42.12,42.15,42.11,42.14,39499.0,41.775,41.8047,41.7651,41.7948,39499.0
2024-12-12 13:25:00,42.14,42.18,42.13,42.14,48115.0,41.7948,41.8345,41.7849,41.7948,48115.0
2024-12-12 13:30:00,42.15,42.15,42.13,42.14,33340.0,41.8047,41.8047,41.7849,41.7948,33340.0
2024-12-12 13:35:00,42.14,42.14,42.11,42.14,51046.0,41.7948,41.7948,41.7651,41.7948,51046.0
2024-12-12 13:40:00,42.14,42.14,42.1,42.13,29800.0,41.7948,41.7948,41.7551,41.7849,29800.0
2024-12-12 13:45:00,42.12,42.13,42.11,42.11,22551.0,41.775,41.7849,41.7651,41.7651,22551.0
2024-12-12 13:50:00,42.12,42.13,42.08,42.13,71015.0,41.775,41.7849,41.7353,41.7849,71015.0
2024-12-12 13:55:00,42.13,42.14,42.1,42.12,40141.0,41.7849,41.7948,41.7551,41.775,40141.0
2024-12-12 14:00:00,42.12,42.12,42.08,42.08,71707.0,41.775,41.775,41.7353,41.7353,71707.0
2024-12-12 14:05:00,42.09,42.12,42.08,42.1,32099.0,41.7452,41.775,41.7353,41.7551,32099.0
2024-12-12 14:10:00,42.11,42.11,42.09,42.11,63281.0,41.7651,41.7651,41.7452,41.7651,63281.0
2024-12-12 14:15:00,42.11,42.14,42.1,42.11,52729.0,41.7651,41.7948,41.7551,41.7651,52729.0
2024-12-12 14:20:00,42.11,42.11,42.05,42.09,81785.0,41.7651,41.7651,41.7056,41.7452,81785.0
2024-12-12 14:25:00,42.09,42.14,42.09,42.1,62650.0,41.7452,41.7948,41.7452,41.7551,62650.0
2024-12-12 14:30:00,42.1,42.12,42.09,42.12,26068.0,41.7551,41.775,41.7452,41.775,26068.0
2024-12-12 14:35:00,42.12,42.14,42.11,42.13,61032.0,41.775,41.7948,41.7651,41.7849,61032.0
2024-12-12 14:40:00,42.14,42.14,42.1,42.13,57503.0,41.7948,41.7948,41.7551,41.7849,57503.0
2024-12-12 14:45:00,42.13,42.13,42.09,42.1,82044.0,41.7849,41.7849,41.7452,41.7551,82044.0
2024-12-12 14:50:00,42.11,42.13,42.07,42.09,43041.0,41.7651,41.7849,41.7254,41.7452,43041.0
2024-12-12 14:55:00,42.09,42.1,42.05,42.07,46915.0,41.7452,41.7551,41.7056,41.7254,46915.0
2024-12-12 15:00:00,42.07,42.13,42.06,42.09,74024.0,41.7254,41.7849,41.7155,41.7452,74024.0
2024-12-12 15:05:00,42.09,42.13,42.08,42.13,31147.0,41.7452,41.7849,41.7353,41.7849,31147.0
2024-12-12 15:10:00,42.12,42.13,42.07,42.07,139514.0,41.775,41.7849,41.7254,41.7254,139514.0
2024-12-12 15:15:00,42.08,42.14,42.07,42.12,90264.0,41.7353,41.7948,41.7254,41.775,90264.0
2024-12-12 15:20:00,42.12,42.14,42.07,42.11,128645.0,41.775,41.7948,41.7254,41.7651,128645.0
2024-12-12 15:25:00,42.12,42.12,42.08,42.09,78434.0,41.775,41.775,41.7353,41.7452,78434.0
2024-12-12 15:30:00,42.09,42.14,42.09,42.14,66338.0,41.7452,41.7948,41.7452,41.7948,66338.0
2024-12-12 15:35:00,42.14,42.14,42.08,42.09,114043.0,41.7948,41.7948,41.7353,41.7452,114043.0
2024-12-12 15:40:00,42.08,42.08,42.03,42.04,116277.0,41.7353,41.7353,41.6857,41.6956,116277.0
2024-12-12 15:45:00,42.03,42.04,41.97,41.98,241109.0,41.6857,41.6956,41.6262,41.6361,241109.0
2024-12-12 15:50:00,41.98,42.06,41.98,42.04,256054.0,41.6361,41.7155,41.6361,41.6956,256054.0
2024-12-12 15:55:00,42.04,42.09,41.98,42.08,661809.0,41.6956,41.7452,41.6361,41.7353,661809.0
2024-12-13 09:30:00,41.73,41.73,41.57,41.58,17460.0,41.3882,41.3882,41.2295,41.2394,17460.0
2024-12-13 09:35:00,41.56,41.59,41.31,41.4,299351.0,41.2196,41.2493,40.9716,41.0609,299351.0
2024-12-13 09:40:00,41.39,41.4,41.26,41.36,76693.0,41.051,41.0609,40.922,41.0212,76693.0
2024-12-13 09:45:00,41.36,41.38,41.18,41.19,167240.0,41.0212,41.041,40.8427,40.8526,167240.0
2024-12-13 09:50:00,41.19,41.33,41.17,41.32,129236.0,40.8526,40.9914,40.8328,40.9815,129236.0
2024-12-13 09:55:00,41.31,41.4,41.29,41.38,64445.0,40.9716,41.0609,40.9518,41.041,64445.0
2024-12-13 10:00:00,41.38,41.38,41.26,41.34,131386.0,41.041,41.041,40.922,41.0014,131386.0
2024-12-13 10:05:00,41.35,41.37,41.25,41.26,41713.0,41.0113,41.0311,40.9121,40.922,41713.0
2024-12-13 10:10:00,41.27,41.28,41.19,41.22,77794.0,40.9319,40.9419,40.8526,40.8823,77794.0
2024-12-13 10:15:00,41.22,41.27,41.21,41.22,136273.0,40.8823,40.9319,40.8724,40.8823,136273.0
2024-12-13 10:20:00,41.23,41.26,41.17,41.2,191279.0,40.8923,40.922,40.8328,40.8625,191279.0
2024-12-13 10:25:00,41.2,41.24,41.14,41.17,142366.0,40.8625,40.9022,40.803,40.8328,142366.0
2024-12-13 10:30:00,41.17,41.21,41.1,41.19,212648.0,40.8328,40.8724,40.7633,40.8526,212648.0
2024-12-13 10:35:00,41.2,41.23,41.13,41.2,109372.0,40.8625,40.8923,40.7931,40.8625,109372.0
2024-12-13 10:40:00,41.2,41.27,41.16,41.19,150033.0,40.8625,40.9319,40.8228,40.8526,150033.0
2024-12-13 10:45:00,41.19,41.24,41.15,41.22,216566.0,40.8526,40.9022,40.8129,40.8823,216566.0
2024-12-13 10:50:00,41.22,41.22,41.14,41.22,125543.0,40.8823,40.8823,40.803,40.8823,125543.0
2024-12-13 10:55:00,41.22,41.22,41.16,41.19,196045.0,40.8823,40.8823,40.8228,40.8526,196045.0
2024-12-13 11:00:00,41.19,41.19,41.12,41.16,92916.0,40.8526,40.8526,40.7832,40.8228,92916.0
2024-12-13 11:05:00,41.16,41.25,41.15,41.25,46202.0,40.8228,40.9121,40.8129,40.9121,46202.0
2024-12-13 11:10:00,41.25,41.34,41.24,41.31,57865.0,40.9121,41.0014,40.9022,40.9716,57865.0
2024-12-13 11:15:00,41.31,41.46,41.31,41.41,73917.0,40.9716,41.1204,40.9716,41.0708,73917.0
2024-12-13 11:20:00,41.41,41.5,41.39,41.48,108014.0,41.0708,41.1601,41.051,41.1402,108014.0
2024-12-13 11:25:00,41.48,41.58,41.47,41.51,235908.0,41.1402,41.2394,41.1303,41.17,235908.0
2024-12-13 11:30:00,41.51,41.64,41.5,41.62,75858.0,41.17,41.2989,41.1601,41.2791,75858.0
2024-12-13 11:35:00,41.62,41.64,41.57,41.57,43656.0,41.2791,41.2989,41.2295,41.2295,43656.0
2024-12-13 11:40:00,41.57,41.59,41.53,41.53,84722.0,41.2295,41.2493,41.1898,41.1898,84722.0
2024-12-13 11:45:00,41.54,41.56,41.5,41.55,34628.0,41.1997,41.2196,41.1601,41.2096,34628.0
2024-12-13 11:50:00,41.55,41.6,41.54,41.55,69064.0,41.2096,41.2592,41.1997,41.2096,69064.0
2024-12-13 11:55:00,41.57,41.58,41.5,41.54,69381.0,41.2295,41.2394,41.1601,41.1997,69381.0
2024-12-13 12:00:00,41.54,41.58,41.53,41.55,29776.0,41.1997,41.2394,41.1898,41.2096,29776.0
2024-12-13 12:05:00,41.55,41.56,41.47,41.52,111177.0,41.2096,41.2196,41.1303,41.1799,111177.0
2024-12-13 12:10:00,41.52,41.56,41.52,41.54,50181.0,41.1799,41.2196,41.1799,41.1997,50181.0
2024-12-13 12:15:00,41.54,41.56,41.52,41.54,40057.0,41.1997,41.2196,41.1799,41.1997,40057.0
2024-12-13 12:20:00,41.54,41.56,41.52,41.54,29587.0,41.1997,41.2196,41.1799,41.1997,29587.0
2024-12-13 12:25:00,41.53,41.56,41.53,41.53,37393.0,41.1898,41.2196,41.1898,41.1898,37393.0
2024-12-13 12:30:00,41.54,41.54,41.48,41.53,57729.0,41.1997,41.1997,41.1402,41.1898,57729.0
2024-12-13 12:35:00,41.54,41.54,41.45,41.49,71114.0,41.1997,41.1997,41.1105,41.1501,71114.0
2024-12-13 12:40:00,41.49,41.57,41.48,41.53,55473.0,41.1501,41.2295,41.1402,41.1898,55473.0
2024-12-13 12:45:00,41.52,41.54,41.49,41.53,56132.0,41.1799,41.1997,41.1501,41.1898,56132.0
2024-12-13 12:50:00,41.52,41.58,41.51,41.57,56252.0,41.1799,41.2394,41.17,41.2295,56252.0
2024-12-13 12:55:00,41.56,41.59,41.56,41.59,53076.0,41.2196,41.2493,41.2196,41.2493,53076.0
2024-12-13 13:00:00,41.59,41.6,41.55,41.57,23474.0,41.2493,41.2592,41.2096,41.2295,23474.0
2024-12-13 13:05:00,41.57,41.57,41.47,41.5,62914.0,41.2295,41.2295,41.1303,41.1601,62914.0
2024-12-13 13:10:00,41.5,41.5,41.47,41.5,28394.0,41.1601,41.1601,41.1303,41.1601,28394.0
2024-12-13 13:15:00,41.49,41.5,41.46,41.5,67976.0,41.1501,41.1601,41.1204,41.1601,67976.0
2024-12-13 13:20:00,41.5,41.53,41.49,41.5,23632.0,41.1601,41.1898,41.1501,41.1601,23632.0
2024-12-13 13:25:00,41.5,41.54,41.46,41.54,35336.0,41.1601,41.1997,41.1204,41.1997,35336.0
2024-12-13 13:30:00,41.54,41.56,41.5,41.52,58134.0,41.1997,41.2196,41.1601,41.1799,58134.0
2024-12-13 13:35:00,41.51,41.55,41.5,41.54,19341.0,41.17,41.2096,41.1601,41.1997,19341.0
2024-12-13 13:40:00,41.54,41.56,41.51,41.52,26963.0,41.1997,41.2196,41.17,41.1799,26963.0
2024-12-13 13:45:00,41.53,41.55,41.51,41.52,32014.0,41.1898,41.2096,41.17,41.1799,32014.0
2024-12-13 13:50:00,41.52,41.55,41.5,41.55,36936.0,41.1799,41.2096,41.1601,41.2096,36936.0
2024-12-13 13:55:00,41.54,41.55,41.53,41.54,21307.0,41.1997,41.2096,41.1898,41.1997,21307.0
2024-12-13 14:00:00,41.54,41.6,41.53,41.57,41126.0,41.1997,41.2592,41.1898,41.2295,41126.0
2024-12-13 14:05:00,41.57,41.65,41.56,41.64,122045.0,41.2295,41.3088,41.2196,41.2989,122045.0
2024-12-13 14:10:00,41.63,41.67,41.59,41.66,120290.0,41.289,41.3287,41.2493,41.3187,120290.0
2024-12-13 14:15:00,41.65,41.71,41.65,41.66,46616.0,41.3088,41.3683,41.3088,41.3187,46616.0
2024-12-13 14:20:00,41.66,41.68,41.63,41.65,31064.0,41.3187,41.3386,41.289,41.3088,31064.0
2024-12-13 14:25:00,41.64,41.66,41.61,41.65,43234.0,41.2989,41.3187,41.2692,41.3088,43234.0
2024-12-13 14:30:00,41.64,41.69,41.63,41.67,57971.0,41.2989,41.3485,41.289,41.3287,57971.0
2024-12-13 14:35:00,41.68,41.7,41.67,41.67,29137.0,41.3386,41.3584,41.3287,41.3287,29137.0
2024-12-13 14:40:00,41.68,41.71,41.68,41.69,35536.0,41.3386,41.3683,41.3386,41.3485,35536.0
2024-12-13 14:45:00,41.68,41.7,41.67,41.7,41251.0,41.3386,41.3584,41.3287,41.3584,41251.0
2024-12-13 14:50:00,41.7,41.71,41.61,41.62,53376.0,41.3584,41.3683,41.2692,41.2791,53376.0
2024-12-13 14:55:00,41.63,41.68,41.61,41.62,135522.0,41.289,41.3386,41.2692,41.2791,135522.0
2024-12-13 15:00:00,41.62,41.67,41.62,41.66,68177.0,41.2791,41.3287,41.2791,41.3187,68177.0
2024-12-13 15:05:00,41.66,41.68,41.65,41.65,31894.0,41.3187,41.3386,41.3088,41.3088,31894.0
2024-12-13 15:10:00,41.65,41.69,41.65,41.69,65741.0,41.3088,41.3485,41.3088,41.3485,65741.0
2024-12-13 15:15:00,41.69,41.7,41.67,41.69,72385.0,41.3485,41.3584,41.3287,41.3485,72385.0
2024-12-13 15:20:00,41.68,41.72,41.68,41.7,79595.0,41.3386,41.3783,41.3386,41.3584,79595.0
2024-12-13 15:25:00,41.71,41.74,41.7,41.72,108041.0,41.3683,41.3981,41.3584,41.3783,108041.0
2024-12-13 15:30:00,41.72,41.75,41.71,41.73,131709.0,41.3783,41.408,41.3683,41.3882,131709.0
2024-12-13 15:35:00,41.73,41.79,41.69,41.77,78176.0,41.3882,41.4477,41.3485,41.4278,78176.0
2024-12-13 15:40:00,41.77,41.79,41.64,41.65,194334.0,41.4278,41.4477,41.2989,41.3088,194334.0
2024-12-13 15:45:00,41.64,41.65,41.57,41.59,91275.0,41.2989,41.3088,41.2295,41.2493,91275.0
2024-12-13 15:50:00,41.59,41.62,41.57,41.59,130872.0,41.2493,41.2791,41.2295,41.2493,130872.0
2024-12-13 15:55:00,41.59,41.62,41.57,41.59,375305.0,41.2493,41.2791,41.2295,41.2493,375305.0
2024-12-16 09:30:00,41.29,41.52,41.21,41.3,207689.0,40.9518,41.1799,40.8724,40.9617,207689.0
2024-12-16 09:35:00,41.29,41.29,41.11,41.19,97509.0,40.9518,40.9518,40.7733,40.8526,97509.0
2024-12-16 09:40:00,41.2,41.24,41.03,41.05,74414.0,40.8625,40.9022,40.6939,40.7137,74414.0
2024-12-16 09:45:00,41.04,41.13,40.98,41.13,88965.0,40.7038,40.7931,40.6443,40.7931,88965.0
2024-12-16 09:50:00,41.12,41.14,41.04,41.11,47008.0,40.7832,40.803,40.7038,40.7733,47008.0
2024-12-16 09:55:00,41.12,41.18,41.08,41.12,50641.0,40.7832,40.8427,40.7435,40.7832,50641.0
2024-12-16 10:00:00,41.13,41.3,41.12,41.28,72031.0,40.7931,40.9617,40.7832,40.9419,72031.0
2024-12-16 10:05:00,41.29,41.31,41.2,41.26,62202.0,40.9518,40.9716,40.8625,40.922,62202.0
2024-12-16 10:10:00,41.26,41.26,41.11,41.13,47582.0,40.922,40.922,40.7733,40.7931,47582.0
2024-12-16 10:15:00,41.12,41.14,40.99,41.01,86834.0,40.7832,40.803,40.6542,40.6741,86834.0
2024-12-16 10:20:00,41.01,41.02,40.91,40.96,47346.0,40.6741,40.684,40.5749,40.6245,47346.0
2024-12-16 10:25:00,40.96,41.0,40.92,40.98,106561.0,40.6245,40.6642,40.5848,40.6443,106561.0
2024-12-16 10:30:00,40.98,41.04,40.97,41.04,89585.0,40.6443,40.7038,40.6344,40.7038,89585.0
2024-12-16 10:35:00,41.04,41.04,40.94,40.97,89510.0,40.7038,40.7038,40.6046,40.6344,89510.0
2024-12-16 10:40:00,40.99,41.0,40.93,40.93,36891.0,40.6542,40.6642,40.5947,40.5947,36891.0
2024-12-16 10:45:00,40.94,40.96,40.89,40.95,46293.0,40.6046,40.6245,40.5551,40.6146,46293.0
2024-12-16 10:50:00,40.94,40.99,40.91,40.98,42150.0,40.6046,40.6542,40.5749,40.6443,42150.0
2024-12-16 10:55:00,40.98,41.04,40.96,40.98,252372.0,40.6443,40.7038,40.6245,40.6443,252372.0
2024-12-16 11:00:00,40.98,41.02,40.87,40.9,68965.0,40.6443,40.684,40.5352,40.565,68965.0
2024-12-16 11:05:00,40.9,40.95,40.89,40.93,47503.0,40.565,40.6146,40.5551,40.5947,47503.0
2024-12-16 11:10:00,40.92,40.98,40.92,40.93,300668.0,40.5848,40.6443,40.5848,40.5947,300668.0
2024-12-16 11:15:00,40.93,40.93,40.85,40.9,611709.0,40.5947,40.5947,40.5154,40.565,611709.0
2024-12-16 11:20:00,40.91,40.91,40.88,40.89,65881.0,40.5749,40.5749,40.5451,40.5551,65881.0
2024-12-16 11:25:00,40.9,40.9,40.85,40.9,91047.0,40.565,40.565,40.5154,40.565,91047.0
2024-12-16 11:30:00,40.91,41.0,40.9,40.98,65163.0,40.5749,40.6642,40.565,40.6443,65163.0
2024-12-16 11:35:00,40.99,41.03,40.97,41.02,33171.0,40.6542,40.6939,40.6344,40.684,33171.0
2024-12-16 11:40:00,41.02,41.05,40.98,41.01,38540.0,40.684,40.7137,40.6443,40.6741,38540.0
2024-12-16 11:45:00,41.02,41.06,41.0,41.02,31088.0,40.684,40.7237,40.6642,40.684,31088.0
2024-12-16 11:50:00,41.02,41.1,41.01,41.05,49597.0,40.684,40.7633,40.6741,40.7137,49597.0
2024-12-16 11:55:00,41.04,41.05,41.0,41.02,31554.0,40.7038,40.7137,40.6642,40.684,31554.0
2024-12-16 12:00:00,41.02,41.08,41.01,41.07,18725.0,40.684,40.7435,40.6741,40.7336,18725.0
2024-12-16 12:05:00,41.06,41.11,41.04,41.08,23398.0,40.7237,40.7733,40.7038,40.7435,23398.0
2024-12-16 12:10:00,41.07,41.14,41.07,41.12,22646.0,40.7336,40.803,40.7336,40.7832,22646.0
2024-12-16 12:15:00,41.13,41.14,41.1,41.1,25703.0,40.7931,40.803,40.7633,40.7633,25703.0
2024-12-16 12:20:00,41.1,41.14,41.1,41.11,20183.0,40.7633,40.803,40.7633,40.7733,20183.0
2024-12-16 12:25:00,41.11,41.12,41.1,41.1,25481.0,40.7733,40.7832,40.7633,40.7633,25481.0
2024-12-16 12:30:00,41.1,41.12,41.08,41.09,40940.0,40.7633,40.7832,40.7435,40.7534,40940.0
2024-12-16 12:35:00,41.08,41.1,40.99,41.0,50061.0,40.7435,40.7633,40.6542,40.6642,50061.0
2024-12-16 12:40:00,41.0,41.02,40.96,40.96,33657.0,40.6642,40.684,40.6245,40.6245,33657.0
2024-12-16 12:45:00,40.97,40.97,40.92,40.95,63496.0,40.6344,40.6344,40.5848,40.6146,63496.0
2024-12-16 12:50:00,40.95,40.95,40.92,40.93,20431.0,40.6146,40.6146,40.5848,40.5947,20431.0
2024-12-16 12:55:00,40.93,40.94,40.89,40.9,43255.0,40.5947,40.6046,40.5551,40.565,43255.0
2024-12-16 13:00:00,40.9,40.91,40.8,40.82,66481.0,40.565,40.5749,40.4658,40.4856,66481.0
2024-12-16 13:05:00,40.81,40.81,40.76,40.77,83892.0,40.4757,40.4757,40.4261,40.436,83892.0
2024-12-16 13:10:00,40.76,40.79,40.67,40.68,98925.0,40.4261,40.4559,40.3369,40.3468,98925.0
2024-12-16 13:15:00,40.67,40.72,40.62,40.66,144438.0,40.3369,40.3864,40.2873,40.3269,144438.0
2024-12-16 13:20:00,40.66,40.68,40.64,40.67,52049.0,40.3269,40.3468,40.3071,40.3369,52049.0
2024-12-16 13:25:00,40.67,40.69,40.65,40.66,58874.0,40.3369,40.3567,40.317,40.3269,58874.0
2024-12-16 13:30:00,40.66,40.69,40.56,40.59,108164.0,40.3269,40.3567,40.2278,40.2575,108164.0
2024-12-16 13:35:00,40.59,40.67,40.56,40.64,317933.0,40.2575,40.3369,40.2278,40.3071,317933.0
2024-12-16 13:40:00,40.63,40.64,40.57,40.58,73790.0,40.2972,40.3071,40.2377,40.2476,73790.0
2024-12-16 13:45:00,40.58,40.66,40.57,40.64,70148.0,40.2476,40.3269,40.2377,40.3071,70148.0
2024-12-16 13:50:00,40.65,40.72,40.64,40.72,132705.0,40.317,40.3864,40.3071,40.3864,132705.0
2024-12-16 13:55:00,40.72,40.8,40.7,40.8,105949.0,40.3864,40.4658,40.3666,40.4658,105949.0
2024-12-16 14:00:00,40.8,40.83,40.77,40.8,77105.0,40.4658,40.4955,40.436,40.4658,77105.0
2024-12-16 14:05:00,40.79,40.85,40.77,40.77,48354.0,40.4559,40.5154,40.436,40.436,48354.0
2024-12-16 14:10:00,40.77,40.82,40.77,40.8,32886.0,40.436,40.4856,40.436,40.4658,32886.0
2024-12-16 14:15:00,40.8,40.82,40.73,40.74,169728.0,40.4658,40.4856,40.3964,40.4063,169728.0
2024-12-16 14:20:00,40.75,40.76,40.71,40.74,29800.0,40.4162,40.4261,40.3765,40.4063,29800.0
2024-12-16 14:25:00,40.73,40.74,40.69,40.72,31581.0,40.3964,40.4063,40.3567,40.3864,31581.0
2024-12-16 14:30:00,40.72,40.73,40.68,40.71,42813.0,40.3864,40.3964,40.3468,40.3765,42813.0
2024-12-16 14:35:00,40.71,40.75,40.7,40.73,54209.0,40.3765,40.4162,40.3666,40.3964,54209.0
2024-12-16 14:40:00,40.73,40.74,40.71,40.73,35989.0,40.3964,40.4063,40.3765,40.3964,35989.0
2024-12-16 14:45:00,40.73,40.76,40.72,40.75,94064.0,40.3964,40.4261,40.3864,40.4162,94064.0
2024-12-16 14:50:00,40.74,40.77,40.71,40.73,106713.0,40.4063,40.436,40.3765,40.3964,106713.0
2024-12-16 14:55:00,40.73,40.76,40.72,40.74,37812.0,40.3964,40.4261,40.3864,40.4063,37812.0
2024-12-16 15:00:00,40.74,40.76,40.72,40.74,53617.0,40.4063,40.4261,40.3864,40.4063,53617.0
2024-12-16 15:05:00,40.75,40.76,40.72,40.73,39745.0,40.4162,40.4261,40.3864,40.3964,39745.0
2024-12-16 15:10:00,40.73,40.76,40.72,40.73,48372.0,40.3964,40.4261,40.3864,40.3964,48372.0
2024-12-16 15:15:00,40.73,40.75,40.7,40.72,64877.0,40.3964,40.4162,40.3666,40.3864,64877.0
2024-12-16 15:20:00,40.72,40.72,40.68,40.7,51770.0,40.3864,40.3864,40.3468,40.3666,51770.0
2024-12-16 15:25:00,40.7,40.71,40.61,40.63,93149.0,40.3666,40.3765,40.2773,40.2972,93149.0
2024-12-16 15:30:00,40.62,40.66,40.59,40.66,103400.0,40.2873,40.3269,40.2575,40.3269,103400.0
2024-12-16 15:35:00,40.65,40.66,40.51,40.58,234748.0,40.317,40.3269,40.1782,40.2476,234748.0
2024-12-16 15:40:00,40.58,40.61,40.57,40.61,144431.0,40.2476,40.2773,40.2377,40.2773,144431.0
2024-12-16 15:45:00,40.61,40.71,40.6,40.69,198408.0,40.2773,40.3765,40.2674,40.3567,198408.0
2024-12-16 15:50:00,40.69,40.73,40.68,40.73,204607.0,40.3567,40.3964,40.3468,40.3964,204607.0
2024-12-16 15:55:00,40.73,40.78,40.71,40.74,684499.0,40.3964,40.446,40.3765,40.4063,684499.0
2024-12-17 09:30:00,40.15,40.51,40.07,40.39,354612.0,39.8211,40.1782,39.7418,40.0591,354612.0
2024-12-17 09:35:00,40.37,40.49,40.33,40.34,105662.0,40.0393,40.1583,39.9996,40.0096,105662.0
2024-12-17 09:40:00,40.34,40.4,40.21,40.23,124017.0,40.0096,40.0691,39.8806,39.9005,124017.0
2024-12-17 09:45:00,40.22,40.34,40.11,40.34,166095.0,39.8905,40.0096,39.7814,40.0096,166095.0
2024-12-17 09:50:00,40.32,40.33,40.21,40.21,74611.0,39.9897,39.9996,39.8806,39.8806,74611.0
2024-12-17 09:55:00,40.22,40.25,40.14,40.19,73219.0,39.8905,39.9203,39.8112,39.8608,73219.0
2024-12-17 10:00:00,40.19,40.26,40.15,40.25,86591.0,39.8608,39.9302,39.8211,39.9203,86591.0
2024-12-17 10:05:00,40.25,40.29,40.2,40.23,52537.0,39.9203,39.96,39.8707,39.9005,52537.0
2024-12-17 10:10:00,40.22,40.25,40.19,40.21,81445.0,39.8905,39.9203,39.8608,39.8806,81445.0
2024-12-17 10:15:00,40.21,40.31,40.2,40.28,107063.0,39.8806,39.9798,39.8707,39.95,107063.0
2024-12-17 10:20:00,40.28,40.29,40.19,40.26,67144.0,39.95,39.96,39.8608,39.9302,67144.0
2024-12-17 10:25:00,40.26,40.35,40.19,40.28,133135.0,39.9302,40.0195,39.8608,39.95,133135.0
2024-12-17 10:30:00,40.28,40.32,40.23,40.24,135271.0,39.95,39.9897,39.9005,39.9104,135271.0
2024-12-17 10:35:00,40.25,40.31,40.22,40.27,80936.0,39.9203,39.9798,39.8905,39.9401,80936.0
2024-12-17 10:40:00,40.27,40.3,40.21,40.27,67197.0,39.9401,39.9699,39.8806,39.9401,67197.0
2024-12-17 10:45:00,40.27,40.46,40.26,40.45,188253.0,39.9401,40.1286,39.9302,40.1187,188253.0
2024-12-17 10:50:00,40.45,40.45,40.27,40.3,132178.0,40.1187,40.1187,39.9401,39.9699,132178.0
2024-12-17 10:55:00,40.3,40.34,40.29,40.31,31484.0,39.9699,40.0096,39.96,39.9798,31484.0
2024-12-17 11:00:00,40.3,40.44,40.3,40.38,93145.0,39.9699,40.1087,39.9699,40.0492,93145.0
2024-12-17 11:05:00,40.37,40.42,40.33,40.37,203647.0,40.0393,40.0889,39.9996,40.0393,203647.0
2024-12-17 11:10:00,40.37,40.4,40.35,40.38,80112.0,40.0393,40.0691,40.0195,40.0492,80112.0
2024-12-17 11:15:00,40.37,40.47,40.34,40.34,198276.0,40.0393,40.1385,40.0096,40.0096,198276.0
2024-12-17 11:20:00,40.35,40.36,40.26,40.33,87148.0,40.0195,40.0294,39.9302,39.9996,87148.0
2024-12-17 11:25:00,40.33,40.38,40.31,40.37,50373.0,39.9996,40.0492,39.9798,40.0393,50373.0
2024-12-17 11:30:00,40.37,40.46,40.37,40.44,155503.0,40.0393,40.1286,40.0393,40.1087,155503.0
2024-12-17 11:35:00,40.44,40.46,40.38,40.41,198238.0,40.1087,40.1286,40.0492,40.079,198238.0
2024-12-17 11:40:00,40.42,40.44,40.35,40.4,107940.0,40.0889,40.1087,40.0195,40.0691,107940.0
2024-12-17 11:45:00,40.4,40.41,40.33,40.4,113356.0,40.0691,40.079,39.9996,40.0691,113356.0
2024-12-17 11:50:00,40.41,40.46,40.38,40.4,197034.0,40.079,40.1286,40.0492,40.0691,197034.0
2024-12-17 11:55:00,40.4,40.45,40.39,40.39,140896.0,40.0691,40.1187,40.0591,40.0591,140896.0
2024-12-17 12:00:00,40.39,40.46,40.38,40.4,142132.0,40.0591,40.1286,40.0492,40.0691,142132.0
2024-12-17 12:05:00,40.4,40.48,40.4,40.47,120434.0,40.0691,40.1484,40.0691,40.1385,120434.0
2024-12-17 12:10:00,40.47,40.5,40.46,40.48,61167.0,40.1385,40.1682,40.1286,40.1484,61167.0
2024-12-17 12:15:00,40.48,40.5,40.44,40.45,135753.0,40.1484,40.1682,40.1087,40.1187,135753.0
2024-12-17 12:20:00,40.45,40.49,40.43,40.46,89750.0,40.1187,40.1583,40.0988,40.1286,89750.0
2024-12-17 12:25:00,40.46,40.47,40.44,40.46,48610.0,40.1286,40.1385,40.1087,40.1286,48610.0
2024-12-17 12:30:00,40.46,40.5,40.44,40.5,32984.0,40.1286,40.1682,40.1087,40.1682,32984.0
2024-12-17 12:35:00,40.5,40.64,40.49,40.64,108428.0,40.1682,40.3071,40.1583,40.3071,108428.0
2024-12-17 12:40:00,40.63,40.79,40.63,40.69,118359.0,40.2972,40.4559,40.2972,40.3567,118359.0
2024-12-17 12:45:00,40.69,40.7,40.63,40.65,32017.0,40.3567,40.3666,40.2972,40.317,32017.0
2024-12-17 12:50:00,40.65,40.7,40.64,40.65,37588.0,40.317,40.3666,40.3071,40.317,37588.0
2024-12-17 12:55:00,40.66,40.68,40.63,40.63,27851.0,40.3269,40.3468,40.2972,40.2972,27851.0
2024-12-17 13:00:00,40.63,40.64,40.59,40.59,144272.0,40.2972,40.3071,40.2575,40.2575,144272.0
2024-12-17 13:05:00,40.59,40.6,40.55,40.58,43418.0,40.2575,40.2674,40.2178,40.2476,43418.0
2024-12-17 13:10:00,40.58,40.59,40.55,40.58,26675.0,40.2476,40.2575,40.2178,40.2476,26675.0
2024-12-17 13:15:00,40.57,40.61,40.56,40.59,24361.0,40.2377,40.2773,40.2278,40.2575,24361.0
2024-12-17 13:20:00,40.59,40.6,40.55,40.56,48532.0,40.2575,40.2674,40.2178,40.2278,48532.0
2024-12-17 13:25:00,40.57,40.59,40.55,40.56,21976.0,40.2377,40.2575,40.2178,40.2278,21976.0
2024-12-17 13:30:00,40.57,40.59,40.54,40.55,39211.0,40.2377,40.2575,40.2079,40.2178,39211.0
2024-12-17 13:35:00,40.55,40.57,40.52,40.53,47913.0,40.2178,40.2377,40.1881,40.198,47913.0
2024-12-17 13:40:00,40.54,40.57,40.53,40.56,23612.0,40.2079,40.2377,40.198,40.2278,23612.0
2024-12-17 13:45:00,40.57,40.61,40.55,40.61,42670.0,40.2377,40.2773,40.2178,40.2773,42670.0
2024-12-17 13:50:00,40.61,40.65,40.59,40.6,71751.0,40.2773,40.317,40.2575,40.2674,71751.0
2024-12-17 13:55:00,40.6,40.63,40.59,40.63,24386.0,40.2674,40.2972,40.2575,40.2972,24386.0
2024-12-17 14:00:00,40.63,40.67,40.62,40.63,31470.0,40.2972,40.3369,40.2873,40.2972,31470.0
2024-12-17 14:05:00,40.62,40.66,40.62,40.64,25796.0,40.2873,40.3269,40.2873,40.3071,25796.0
2024-12-17 14:10:00,40.65,40.66,40.58,40.64,354473.0,40.317,40.3269,40.2476,40.3071,354473.0
2024-12-17 14:15:00,40.64,40.72,40.63,40.7,69670.0,40.3071,40.3864,40.2972,40.3666,69670.0
2024-12-17 14:20:00,40.7,40.73,40.69,40.7,29985.0,40.3666,40.3964,40.3567,40.3666,29985.0
2024-12-17 14:25:00,40.69,40.73,40.68,40.71,26337.0,40.3567,40.3964,40.3468,40.3765,26337.0
2024-12-17 14:30:00,40.71,40.71,40.64,40.65,50013.0,40.3765,40.3765,40.3071,40.317,50013.0
2024-12-17 14:35:00,40.65,40.72,40.64,40.71,43213.0,40.317,40.3864,40.3071,40.3765,43213.0
2024-12-17 14:40:00,40.72,40.72,40.66,40.67,84219.0,40.3864,40.3864,40.3269,40.3369,84219.0
2024-12-17 14:45:00,40.67,40.67,40.59,40.61,92540.0,40.3369,40.3369,40.2575,40.2773,92540.0
2024-12-17 14:50:00,40.62,40.69,40.61,40.67,152966.0,40.2873,40.3567,40.2773,40.3369,152966.0
2024-12-17 14:55:00,40.68,40.72,40.67,40.69,45059.0,40.3468,40.3864,40.3369,40.3567,45059.0
2024-12-17 15:00:00,40.7,40.7,40.65,40.66,48303.0,40.3666,40.3666,40.317,40.3269,48303.0
2024-12-17 15:05:00,40.67,40.72,40.67,40.71,52445.0,40.3369,40.3864,40.3369,40.3765,52445.0
2024-12-17 15:10:00,40.7,40.73,40.6,40.61,111024.0,40.3666,40.3964,40.2674,40.2773,111024.0
2024-12-17 15:15:00,40.6,40.65,40.54,40.65,170035.0,40.2674,40.317,40.2079,40.317,170035.0
2024-12-17 15:20:00,40.65,40.65,40.56,40.6,89684.0,40.317,40.317,40.2278,40.2674,89684.0
2024-12-17 15:25:00,40.61,40.63,40.52,40.58,253158.0,40.2773,40.2972,40.1881,40.2476,253158.0
2024-12-17 15:30:00,40.58,40.61,40.5,40.55,223721.0,40.2476,40.2773,40.1682,40.2178,223721.0
2024-12-17 15:35:00,40.55,40.56,40.52,40.54,81970.0,40.2178,40.2278,40.1881,40.2079,81970.0
2024-12-17 15:40:00,40.54,40.55,40.51,40.52,62011.0,40.2079,40.2178,40.1782,40.1881,62011.0
2024-12-17 15:45:00,40.52,40.55,40.49,40.55,129897.0,40.1881,40.2178,40.1583,40.2178,129897.0
2024-12-17 15:50:00,40.55,40.6,40.53,40.58,243244.0,40.2178,40.2674,40.198,40.2476,243244.0
2024-12-17 15:55:00,40.57,40.64,40.57,40.62,568935.0,40.2377,40.3071,40.2377,40.2873,568935.0
2024-12-18 09:30:00,40.43,40.62,40.26,40.49,166380.0,40.0988,40.2873,39.9302,40.1583,166380.0
2024-12-18 09:35:00,40.46,40.54,40.4,40.43,71827.0,40.1286,40.2079,40.0691,40.0988,71827.0
2024-12-18 09:40:00,40.41,40.59,40.33,40.35,101139.0,40.079,40.2575,39.9996,40.0195,101139.0
2024-12-18 09:45:00,40.36,40.49,40.35,40.41,43363.0,40.0294,40.1583,40.0195,40.079,43363.0
2024-12-18 09:50:00,40.41,40.49,40.39,40.44,43620.0,40.079,40.1583,40.0591,40.1087,43620.0
2024-12-18 09:55:00,40.45,40.46,40.34,40.36,46727.0,40.1187,40.1286,40.0096,40.0294,46727.0
2024-12-18 10:00:00,40.36,40.38,40.24,40.34,160817.0,40.0294,40.0492,39.9104,40.0096,160817.0
2024-12-18 10:05:00,40.33,40.44,40.33,40.43,48381.0,39.9996,40.1087,39.9996,40.0988,48381.0
2024-12-18 10:10:00,40.43,40.45,40.36,40.43,46184.0,40.0988,40.1187,40.0294,40.0988,46184.0
2024-12-18 10:15:00,40.43,40.44,40.33,40.34,41532.0,40.0988,40.1087,39.9996,40.0096,41532.0
2024-12-18 10:20:00,40.34,40.38,40.31,40.34,42580.0,40.0096,40.0492,39.9798,40.0096,42580.0
2024-12-18 10:25:00,40.34,40.38,40.32,40.35,31808.0,40.0096,40.0492,39.9897,40.0195,31808.0
2024-12-18 10:30:00,40.34,40.4,40.31,40.37,32836.0,40.0096,40.0691,39.9798,40.0393,32836.0
2024-12-18 10:35:00,40.38,40.41,40.37,40.39,24501.0,40.0492,40.079,40.0393,40.0591,24501.0
2024-12-18 10:40:00,40.39,40.41,40.32,40.39,74592.0,40.0591,40.079,39.9897,40.0591,74592.0
2024-12-18 10:45:00,40.39,40.39,40.27,40.3,184566.0,40.0591,40.0591,39.9401,39.9699,184566.0
2024-12-18 10:50:00,40.3,40.32,40.26,40.28,80645.0,39.9699,39.9897,39.9302,39.95,80645.0
2024-12-18 10:55:00,40.3,40.36,40.28,40.33,105181.0,39.9699,40.0294,39.95,39.9996,105181.0
2024-12-18 11:00:00,40.33,40.36,40.31,40.34,49947.0,39.9996,40.0294,39.9798,40.0096,49947.0
2024-12-18 11:05:00,40.34,40.37,40.31,40.33,30935.0,40.0096,40.0393,39.9798,39.9996,30935.0
2024-12-18 11:10:00,40.34,40.45,40.32,40.44,45551.0,40.0096,40.1187,39.9897,40.1087,45551.0
2024-12-18 11:15:00,40.45,40.46,40.37,40.39,49631.0,40.1187,40.1286,40.0393,40.0591,49631.0
2024-12-18 11:20:00,40.39,40.43,40.35,40.35,30067.0,40.0591,40.0988,40.0195,40.0195,30067.0
2024-12-18 11:25:00,40.36,40.44,40.35,40.43,50921.0,40.0294,40.1087,40.0195,40.0988,50921.0
2024-12-18 11:30:00,40.43,40.43,40.31,40.33,52157.0,40.0988,40.0988,39.9798,39.9996,52157.0
2024-12-18 11:35:00,40.32,40.33,40.28,40.29,37178.0,39.9897,39.9996,39.95,39.96,37178.0
2024-12-18 11:40:00,40.29,40.29,40.21,40.22,37663.0,39.96,39.96,39.8806,39.8905,37663.0
2024-12-18 11:45:00,40.22,40.26,40.22,40.25,39836.0,39.8905,39.9302,39.8905,39.9203,39836.0
2024-12-18 11:50:00,40.25,40.27,40.22,40.25,21315.0,39.9203,39.9401,39.8905,39.9203,21315.0
2024-12-18 11:55:00,40.24,40.26,40.21,40.25,19531.0,39.9104,39.9302,39.8806,39.9203,19531.0
2024-12-18 12:00:00,40.25,40.26,40.2,40.21,65993.0,39.9203,39.9302,39.8707,39.8806,65993.0
2024-12-18 12:05:00,40.21,40.22,40.18,40.18,50141.0,39.8806,39.8905,39.8509,39.8509,50141.0
2024-12-18 12:10:00,40.19,40.22,40.18,40.21,48923.0,39.8608,39.8905,39.8509,39.8806,48923.0
2024-12-18 12:15:00,40.21,40.32,40.2,40.3,58199.0,39.8806,39.9897,39.8707,39.9699,58199.0
2024-12-18 12:20:00,40.31,40.32,40.29,40.31,30434.0,39.9798,39.9897,39.96,39.9798,30434.0
2024-12-18 12:25:00,40.31,40.32,40.24,40.24,51174.0,39.9798,39.9897,39.9104,39.9104,51174.0
2024-12-18 12:30:00,40.24,40.29,40.23,40.28,23783.0,39.9104,39.96,39.9005,39.95,23783.0
2024-12-18 12:35:00,40.28,40.3,40.22,40.23,21351.0,39.95,39.9699,39.8905,39.9005,21351.0
2024-12-18 12:40:00,40.23,40.29,40.22,40.29,31154.0,39.9005,39.96,39.8905,39.96,31154.0
2024-12-18 12:45:00,40.28,40.28,40.23,40.24,28666.0,39.95,39.95,39.9005,39.9104,28666.0
2024-12-18 12:50:00,40.23,40.24,40.21,40.23,11612.0,39.9005,39.9104,39.8806,39.9005,11612.0
2024-12-18 12:55:00,40.23,40.23,40.18,40.2,24715.0,39.9005,39.9005,39.8509,39.8707,24715.0
2024-12-18 13:00:00,40.2,40.21,40.18,40.19,19577.0,39.8707,39.8806,39.8509,39.8608,19577.0
2024-12-18 13:05:00,40.19,40.19,40.14,40.15,35873.0,39.8608,39.8608,39.8112,39.8211,35873.0
2024-12-18 13:10:00,40.15,40.18,40.14,40.18,37685.0,39.8211,39.8509,39.8112,39.8509,37685.0
2024-12-18 13:15:00,40.17,40.2,40.16,40.18,18971.0,39.841,39.8707,39.831,39.8509,18971.0
2024-12-18 13:20:00,40.18,40.19,40.16,40.19,13476.0,39.8509,39.8608,39.831,39.8608,13476.0
2024-12-18 13:25:00,40.19,40.2,40.15,40.16,14151.0,39.8608,39.8707,39.8211,39.831,14151.0
2024-12-18 13:30:00,40.16,40.17,40.15,40.16,18206.0,39.831,39.841,39.8211,39.831,18206.0
2024-12-18 13:35:00,40.17,40.2,40.16,40.16,16813.0,39.841,39.8707,39.831,39.831,16813.0
2024-12-18 13:40:00,40.16,40.17,40.1,40.11,22148.0,39.831,39.841,39.7715,39.7814,22148.0
2024-12-18 13:45:00,40.11,40.14,40.1,40.12,21810.0,39.7814,39.8112,39.7715,39.7914,21810.0
2024-12-18 13:50:00,40.13,40.2,40.13,40.19,50465.0,39.8013,39.8707,39.8013,39.8608,50465.0
2024-12-18 13:55:00,40.19,40.25,40.19,40.24,30862.0,39.8608,39.9203,39.8608,39.9104,30862.0
2024-12-18 14:00:00,40.23,40.23,39.92,39.95,356175.0,39.9005,39.9005,39.593,39.6228,356175.0
2024-12-18 14:05:00,39.95,39.98,39.82,39.83,129899.0,39.6228,39.6525,39.4938,39.5037,129899.0
2024-12-18 14:10:00,39.83,39.86,39.67,39.68,136981.0,39.5037,39.5335,39.345,39.355,136981.0
2024-12-18 14:15:00,39.68,39.71,39.66,39.68,101994.0,39.355,39.3847,39.3351,39.355,101994.0
2024-12-18 14:20:00,39.68,39.92,39.67,39.91,101913.0,39.355,39.593,39.345,39.5831,101913.0
2024-12-18 14:25:00,39.91,39.92,39.72,39.74,89305.0,39.5831,39.593,39.3946,39.4145,89305.0
2024-12-18 14:30:00,39.75,39.96,39.72,39.89,113256.0,39.4244,39.6327,39.3946,39.5632,113256.0
2024-12-18 14:35:00,39.88,39.9,39.74,39.79,31694.0,39.5533,39.5732,39.4145,39.4641,31694.0
2024-12-18 14:40:00,39.79,39.85,39.7,39.72,87227.0,39.4641,39.5236,39.3748,39.3946,87227.0
2024-12-18 14:45:00,39.71,39.74,39.53,39.6,81774.0,39.3847,39.4145,39.2062,39.2756,81774.0
2024-12-18 14:50:00,39.61,39.67,39.55,39.61,120376.0,39.2855,39.345,39.226,39.2855,120376.0
2024-12-18 14:55:00,39.61,39.61,39.39,39.47,174252.0,39.2855,39.2855,39.0673,39.1467,174252.0
2024-12-18 15:00:00,39.46,39.51,39.3,39.32,157157.0,39.1368,39.1864,38.9781,38.9979,157157.0
2024-12-18 15:05:00,39.32,39.39,39.27,39.32,295828.0,38.9979,39.0673,38.9483,38.9979,295828.0
2024-12-18 15:10:00,39.32,39.35,39.2,39.24,135307.0,38.9979,39.0277,38.8789,38.9186,135307.0
2024-12-18 15:15:00,39.25,39.28,39.12,39.14,96872.0,38.9285,38.9582,38.7996,38.8194,96872.0
2024-12-18 15:20:00,39.14,39.29,39.13,39.26,167765.0,38.8194,38.9682,38.8095,38.9384,167765.0
2024-12-18 15:25:00,39.27,39.27,39.06,39.07,131480.0,38.9483,38.9483,38.74,38.75,131480.0
2024-12-18 15:30:00,39.08,39.12,38.96,39.0,176263.0,38.7599,38.7996,38.6409,38.6805,176263.0
2024-12-18 15:35:00,39.0,39.04,38.86,38.86,172355.0,38.6805,38.7202,38.5417,38.5417,172355.0
2024-12-18 15:40:00,38.86,38.87,38.59,38.62,239909.0,38.5417,38.5516,38.2739,38.3036,239909.0
2024-12-18 15:45:00,38.62,38.75,38.57,38.69,329621.0,38.3036,38.4326,38.2541,38.3731,329621.0
2024-12-18 15:50:00,38.69,38.84,38.68,38.8,386207.0,38.3731,38.5218,38.3632,38.4822,386207.0
2024-12-18 15:55:00,38.8,38.81,38.65,38.69,1159818.0,38.4822,38.4921,38.3334,38.3731,1159818.0
2024-12-19 09:30:00,38.74,39.22,38.66,38.93,418100.0,38.4227,38.8987,38.3433,38.6111,418100.0
2024-12-19 09:35:00,38.95,39.13,38.7,38.72,253945.0,38.6309,38.8095,38.383,38.4028,253945.0
2024-12-19 09:40:00,38.72,38.79,38.61,38.65,184979.0,38.4028,38.4723,38.2937,38.3334,184979.0
2024-12-19 09:45:00,38.65,38.79,38.6,38.76,143028.0,38.3334,38.4723,38.2838,38.4425,143028.0
2024-12-19 09:50:00,38.76,38.8,38.66,38.66,114204.0,38.4425,38.4822,38.3433,38.3433,114204.0
2024-12-19 09:55:00,38.67,38.78,38.63,38.69,123868.0,38.3532,38.4623,38.3136,38.3731,123868.0
2024-12-19 10:00:00,38.69,38.7,38.48,38.48,179005.0,38.3731,38.383,38.1648,38.1648,179005.0
2024-12-19 10:05:00,38.48,38.51,38.41,38.42,135009.0,38.1648,38.1945,38.0954,38.1053,135009.0
2024-12-19 10:10:00,38.42,38.58,38.4,38.52,79402.0,38.1053,38.264,38.0854,38.2045,79402.0
2024-12-19 10:15:00,38.51,38.53,38.45,38.51,100048.0,38.1945,38.2144,38.135,38.1945,100048.0
2024-12-19 10:20:00,38.51,38.51,38.42,38.44,113625.0,38.1945,38.1945,38.1053,38.1251,113625.0
2024-12-19 10:25:00,38.45,38.52,38.4,38.4,69894.0,38.135,38.2045,38.0854,38.0854,69894.0
2024-12-19 10:30:00,38.41,38.45,38.33,38.33,94522.0,38.0954,38.135,38.016,38.016,94522.0
2024-12-19 10:35:00,38.33,38.34,38.23,38.3,216444.0,38.016,38.0259,37.9168,37.9863,216444.0
2024-12-19 10:40:00,38.3,38.5,38.29,38.47,69341.0,37.9863,38.1846,37.9763,38.1549,69341.0
2024-12-19 10:45:00,38.46,38.46,38.29,38.37,59764.0,38.145,38.145,37.9763,38.0557,59764.0
2024-12-19 10:50:00,38.37,38.39,38.23,38.24,67092.0,38.0557,38.0755,37.9168,37.9268,67092.0
2024-12-19 10:55:00,38.25,38.33,38.22,38.27,94587.0,37.9367,38.016,37.9069,37.9565,94587.0
2024-12-19 11:00:00,38.27,38.32,38.21,38.22,110219.0,37.9565,38.0061,37.897,37.9069,110219.0
2024-12-19 11:05:00,38.22,38.22,38.13,38.19,100481.0,37.9069,37.9069,37.8177,37.8772,100481.0
2024-12-19 11:10:00,38.2,38.26,38.2,38.23,44920.0,37.8871,37.9466,37.8871,37.9168,44920.0
2024-12-19 11:15:00,38.23,38.34,38.22,38.34,54289.0,37.9168,38.0259,37.9069,38.0259,54289.0
2024-12-19 11:20:00,38.35,38.44,38.32,38.41,69357.0,38.0359,38.1251,38.0061,38.0954,69357.0
2024-12-19 11:25:00,38.41,38.47,38.4,38.42,111187.0,38.0954,38.1549,38.0854,38.1053,111187.0
2024-12-19 11:30:00,38.41,38.49,38.4,38.44,91435.0,38.0954,38.1747,38.0854,38.1251,91435.0
2024-12-19 11:35:00,38.43,38.55,38.32,38.51,145484.0,38.1152,38.2342,38.0061,38.1945,145484.0
2024-12-19 11:40:00,38.52,38.53,38.39,38.43,73727.0,38.2045,38.2144,38.0755,38.1152,73727.0
2024-12-19 11:45:00,38.42,38.43,38.36,38.39,65442.0,38.1053,38.1152,38.0458,38.0755,65442.0
2024-12-19 11:50:00,38.4,38.41,38.34,38.34,43695.0,38.0854,38.0954,38.0259,38.0259,43695.0
2024-12-19 11:55:00,38.34,38.41,38.31,38.31,83563.0,38.0259,38.0954,37.9962,37.9962,83563.0
2024-12-19 12:00:00,38.32,38.32,38.19,38.22,87959.0,38.0061,38.0061,37.8772,37.9069,87959.0
2024-12-19 12:05:00,38.22,38.23,38.08,38.12,265147.0,37.9069,37.9168,37.7681,37.8077,265147.0
2024-12-19 12:10:00,38.13,38.15,38.03,38.11,87482.0,37.8177,37.8375,37.7185,37.7978,87482.0
2024-12-19 12:15:00,38.12,38.16,38.08,38.15,39831.0,37.8077,37.8474,37.7681,37.8375,39831.0
2024-12-19 12:20:00,38.15,38.15,38.07,38.09,34236.0,37.8375,37.8375,37.7582,37.778,34236.0
2024-12-19 12:25:00,38.09,38.12,38.05,38.08,51363.0,37.778,37.8077,37.7383,37.7681,51363.0
2024-12-19 12:30:00,38.09,38.09,37.96,38.03,114604.0,37.778,37.778,37.6491,37.7185,114604.0
2024-12-19 12:35:00,38.03,38.06,38.01,38.04,45118.0,37.7185,37.7482,37.6986,37.7284,45118.0
2024-12-19 12:40:00,38.04,38.05,37.93,37.94,137997.0,37.7284,37.7383,37.6193,37.6292,137997.0
2024-12-19 12:45:00,37.95,37.98,37.91,37.98,102329.0,37.6391,37.6689,37.5995,37.6689,102329.0
2024-12-19 12:50:00,37.98,38.05,37.97,38.01,51147.0,37.6689,37.7383,37.659,37.6986,51147.0
2024-12-19 12:55:00,38.02,38.04,37.98,37.99,103612.0,37.7086,37.7284,37.6689,37.6788,103612.0
2024-12-19 13:00:00,37.98,38.01,37.88,37.94,142487.0,37.6689,37.6986,37.5697,37.6292,142487.0
2024-12-19 13:05:00,37.95,38.02,37.94,38.02,92113.0,37.6391,37.7086,37.6292,37.7086,92113.0
2024-12-19 13:10:00,38.01,38.05,37.99,38.01,89046.0,37.6986,37.7383,37.6788,37.6986,89046.0
2024-12-19 13:15:00,38.01,38.04,37.97,37.99,138541.0,37.6986,37.7284,37.659,37.6788,138541.0
2024-12-19 13:20:00,38.0,38.01,37.94,37.98,54244.0,37.6887,37.6986,37.6292,37.6689,54244.0
2024-12-19 13:25:00,37.98,38.01,37.97,38.01,45374.0,37.6689,37.6986,37.659,37.6986,45374.0
2024-12-19 13:30:00,38.01,38.01,37.97,37.98,44540.0,37.6986,37.6986,37.659,37.6689,44540.0
2024-12-19 13:35:00,37.98,38.05,37.97,38.02,128133.0,37.6689,37.7383,37.659,37.7086,128133.0
2024-12-19 13:40:00,38.02,38.06,38.0,38.05,63657.0,37.7086,37.7482,37.6887,37.7383,63657.0
2024-12-19 13:45:00,38.05,38.07,38.04,38.06,52794.0,37.7383,37.7582,37.7284,37.7482,52794.0
2024-12-19 13:50:00,38.06,38.07,38.0,38.05,89323.0,37.7482,37.7582,37.6887,37.7383,89323.0
2024-12-19 13:55:00,38.05,38.16,38.04,38.16,65420.0,37.7383,37.8474,37.7284,37.8474,65420.0
2024-12-19 14:00:00,38.16,38.16,38.09,38.11,118250.0,37.8474,37.8474,37.778,37.7978,118250.0
2024-12-19 14:05:00,38.1,38.1,37.97,37.98,46469.0,37.7879,37.7879,37.659,37.6689,46469.0
2024-12-19 14:10:00,37.99,38.02,37.91,37.94,108331.0,37.6788,37.7086,37.5995,37.6292,108331.0
2024-12-19 14:15:00,37.94,37.94,37.87,37.89,60039.0,37.6292,37.6292,37.5598,37.5796,60039.0
2024-12-19 14:20:00,37.9,37.96,37.87,37.95,65292.0,37.5895,37.6491,37.5598,37.6391,65292.0
2024-12-19 14:25:00,37.95,37.95,37.85,37.87,79639.0,37.6391,37.6391,37.54,37.5598,79639.0
2024-12-19 14:30:00,37.88,37.88,37.79,37.86,89011.0,37.5697,37.5697,37.4804,37.5499,89011.0
2024-12-19 14:35:00,37.86,37.89,37.83,37.89,71099.0,37.5499,37.5796,37.5201,37.5796,71099.0
2024-12-19 14:40:00,37.88,37.9,37.85,37.87,46329.0,37.5697,37.5895,37.54,37.5598,46329.0
2024-12-19 14:45:00,37.88,37.88,37.8,37.8,44677.0,37.5697,37.5697,37.4904,37.4904,44677.0
2024-12-19 14:50:00,37.8,37.86,37.8,37.84,37527.0,37.4904,37.5499,37.4904,37.53,37527.0
2024-12-19 14:55:00,37.84,37.84,37.74,37.75,120105.0,37.53,37.53,37.4309,37.4408,120105.0
2024-12-19 15:00:00,37.75,37.81,37.66,37.8,220131.0,37.4408,37.5003,37.3515,37.4904,220131.0
2024-12-19 15:05:00,37.8,37.86,37.76,37.86,50205.0,37.4904,37.5499,37.4507,37.5499,50205.0
2024-12-19 15:10:00,37.85,37.95,37.82,37.94,79251.0,37.54,37.6391,37.5102,37.6292,79251.0
2024-12-19 15:15:00,37.93,38.04,37.93,38.04,69890.0,37.6193,37.7284,37.6193,37.7284,69890.0
2024-12-19 15:20:00,38.04,38.13,38.01,38.12,88092.0,37.7284,37.8177,37.6986,37.8077,88092.0
2024-12-19 15:25:00,38.13,38.13,38.06,38.08,99700.0,37.8177,37.8177,37.7482,37.7681,99700.0
2024-12-19 15:30:00,38.09,38.12,38.05,38.09,186321.0,37.778,37.8077,37.7383,37.778,186321.0
2024-12-19 15:35:00,38.09,38.16,38.04,38.16,181734.0,37.778,37.8474,37.7284,37.8474,181734.0
2024-12-19 15:40:00,38.16,38.21,38.13,38.17,144300.0,37.8474,37.897,37.8177,37.8573,144300.0
2024-12-19 15:45:00,38.17,38.18,38.05,38.12,283808.0,37.8573,37.8673,37.7383,37.8077,283808.0
2024-12-19 15:50:00,38.12,38.2,38.06,38.16,410599.0,37.8077,37.8871,37.7482,37.8474,410599.0
2024-12-19 15:55:00,38.17,38.32,38.16,38.23,1173035.0,37.8573,38.0061,37.8474,37.9168,1173035.0
2024-12-20 09:30:00,37.98,38.47,37.96,38.45,1544138.0,37.6689,38.1549,37.6491,38.135,1544138.0
2024-12-20 09:35:00,38.44,38.45,38.15,38.44,197065.0,38.1251,38.135,37.8375,38.1251,197065.0
2024-12-20 09:40:00,38.44,38.44,38.26,38.4,194532.0,38.1251,38.1251,37.9466,38.0854,194532.0
2024-12-20 09:45:00,38.41,38.44,38.3,38.42,345002.0,38.0954,38.1251,37.9863,38.1053,345002.0
2024-12-20 09:50:00,38.43,38.67,38.4,38.65,137922.0,38.1152,38.3532,38.0854,38.3334,137922.0
2024-12-20 09:55:00,38.66,38.85,38.65,38.77,265815.0,38.3433,38.5318,38.3334,38.4524,265815.0
2024-12-20 10:00:00,38.78,38.91,38.7,38.9,292500.0,38.4623,38.5913,38.383,38.5814,292500.0
2024-12-20 10:05:00,38.9,39.0,38.72,38.75,230108.0,38.5814,38.6805,38.4028,38.4326,230108.0
2024-12-20 10:10:00,38.75,38.95,38.71,38.94,159871.0,38.4326,38.6309,38.3929,38.621,159871.0
2024-12-20 10:15:00,38.95,38.95,38.8,38.8,166457.0,38.6309,38.6309,38.4822,38.4822,166457.0
2024-12-20 10:20:00,38.8,38.83,38.76,38.81,101260.0,38.4822,38.5119,38.4425,38.4921,101260.0
2024-12-20 10:25:00,38.81,38.87,38.78,38.84,111612.0,38.4921,38.5516,38.4623,38.5218,111612.0
2024-12-20 10:30:00,38.84,39.08,38.84,39.06,350944.0,38.5218,38.7599,38.5218,38.74,350944.0
2024-12-20 10:35:00,39.06,39.11,39.02,39.08,217499.0,38.74,38.7896,38.7004,38.7599,217499.0
2024-12-20 10:40:00,39.08,39.09,38.9,38.97,329150.0,38.7599,38.7698,38.5814,38.6508,329150.0
2024-12-20 10:45:00,38.96,38.99,38.89,38.91,90333.0,38.6409,38.6706,38.5714,38.5913,90333.0
2024-12-20 10:50:00,38.92,39.02,38.91,39.0,96195.0,38.6012,38.7004,38.5913,38.6805,96195.0
2024-12-20 10:55:00,39.0,39.13,38.99,39.08,207697.0,38.6805,38.8095,38.6706,38.7599,207697.0
2024-12-20 11:00:00,39.09,39.12,39.05,39.07,166902.0,38.7698,38.7996,38.7301,38.75,166902.0
2024-12-20 11:05:00,39.07,39.08,38.96,38.98,144500.0,38.75,38.7599,38.6409,38.6607,144500.0
2024-12-20 11:10:00,38.98,39.1,38.93,39.09,181330.0,38.6607,38.7797,38.6111,38.7698,181330.0
2024-12-20 11:15:00,39.09,39.18,39.08,39.16,135213.0,38.7698,38.8591,38.7599,38.8392,135213.0
2024-12-20 11:20:00,39.16,39.17,39.08,39.1,193768.0,38.8392,38.8491,38.7599,38.7797,193768.0
2024-12-20 11:25:00,39.09,39.15,39.07,39.09,108162.0,38.7698,38.8293,38.75,38.7698,108162.0
2024-12-20 11:30:00,39.09,39.13,39.06,39.09,148981.0,38.7698,38.8095,38.74,38.7698,148981.0
2024-12-20 11:35:00,39.1,39.17,39.08,39.09,171376.0,38.7797,38.8491,38.7599,38.7698,171376.0
2024-12-20 11:40:00,39.09,39.13,39.08,39.1,145394.0,38.7698,38.8095,38.7599,38.7797,145394.0
2024-12-20 11:45:00,39.11,39.12,39.02,39.09,104938.0,38.7896,38.7996,38.7004,38.7698,104938.0
2024-12-20 11:50:00,39.09,39.09,39.01,39.02,69085.0,38.7698,38.7698,38.6905,38.7004,69085.0
2024-12-20 11:55:00,39.02,39.11,39.01,39.08,61699.0,38.7004,38.7896,38.6905,38.7599,61699.0
2024-12-20 12:00:00,39.07,39.08,39.02,39.07,79625.0,38.75,38.7599,38.7004,38.75,79625.0
2024-12-20 12:05:00,39.08,39.11,39.06,39.09,84710.0,38.7599,38.7896,38.74,38.7698,84710.0
2024-12-20 12:10:00,39.1,39.11,39.05,39.05,69062.0,38.7797,38.7896,38.7301,38.7301,69062.0
2024-12-20 12:15:00,39.05,39.12,39.03,39.03,83781.0,38.7301,38.7996,38.7103,38.7103,83781.0
2024-12-20 12:20:00,39.03,39.09,39.03,39.05,68495.0,38.7103,38.7698,38.7103,38.7301,68495.0
2024-12-20 12:25:00,39.04,39.12,39.04,39.12,101155.0,38.7202,38.7996,38.7202,38.7996,101155.0
2024-12-20 12:30:00,39.11,39.12,39.01,39.09,60134.0,38.7896,38.7996,38.6905,38.7698,60134.0
2024-12-20 12:35:00,39.09,39.15,39.07,39.13,43070.0,38.7698,38.8293,38.75,38.8095,43070.0
2024-12-20 12:40:00,39.12,39.14,39.08,39.1,33633.0,38.7996,38.8194,38.7599,38.7797,33633.0
2024-12-20 12:45:00,39.1,39.1,39.04,39.07,79857.0,38.7797,38.7797,38.7202,38.75,79857.0
2024-12-20 12:50:00,39.07,39.14,39.06,39.12,203556.0,38.75,38.8194,38.74,38.7996,203556.0
2024-12-20 12:55:00,39.12,39.12,39.06,39.09,140179.0,38.7996,38.7996,38.74,38.7698,140179.0
2024-12-20 13:00:00,39.09,39.11,39.03,39.11,260954.0,38.7698,38.7896,38.7103,38.7896,260954.0
2024-12-20 13:05:00,39.11,39.16,39.08,39.16,84394.0,38.7896,38.8392,38.7599,38.8392,84394.0
2024-12-20 13:10:00,39.16,39.19,39.11,39.19,106769.0,38.8392,38.869,38.7896,38.869,106769.0
2024-12-20 13:15:00,39.18,39.19,39.07,39.09,102795.0,38.8591,38.869,38.75,38.7698,102795.0
2024-12-20 13:20:00,39.09,39.1,39.03,39.05,73000.0,38.7698,38.7797,38.7103,38.7301,73000.0
2024-12-20 13:25:00,39.05,39.07,39.03,39.04,98001.0,38.7301,38.75,38.7103,38.7202,98001.0
2024-12-20 13:30:00,39.04,39.12,39.03,39.09,54388.0,38.7202,38.7996,38.7103,38.7698,54388.0
2024-12-20 13:35:00,39.09,39.17,39.09,39.13,46387.0,38.7698,38.8491,38.7698,38.8095,46387.0
2024-12-20 13:40:00,39.13,39.22,39.13,39.21,47374.0,38.8095,38.8987,38.8095,38.8888,47374.0
2024-12-20 13:45:00,39.21,39.21,39.07,39.09,80452.0,38.8888,38.8888,38.75,38.7698,80452.0
2024-12-20 13:50:00,39.08,39.18,39.07,39.17,56690.0,38.7599,38.8591,38.75,38.8491,56690.0
2024-12-20 13:55:00,39.18,39.19,39.11,39.14,66803.0,38.8591,38.869,38.7896,38.8194,66803.0
2024-12-20 14:00:00,39.13,39.15,39.11,39.15,52106.0,38.8095,38.8293,38.7896,38.8293,52106.0
2024-12-20 14:05:00,39.14,39.18,39.12,39.18,70876.0,38.8194,38.8591,38.7996,38.8591,70876.0
2024-12-20 14:10:00,39.18,39.19,39.13,39.17,73770.0,38.8591,38.869,38.8095,38.8491,73770.0
2024-12-20 14:15:00,39.18,39.18,39.14,39.17,30401.0,38.8591,38.8591,38.8194,38.8491,30401.0
2024-12-20 14:20:00,39.17,39.2,39.11,39.17,122179.0,38.8491,38.8789,38.7896,38.8491,122179.0
2024-12-20 14:25:00,39.17,39.21,39.15,39.21,110374.0,38.8491,38.8888,38.8293,38.8888,110374.0
2024-12-20 14:30:00,39.2,39.29,39.19,39.26,131184.0,38.8789,38.9682,38.869,38.9384,131184.0
2024-12-20 14:35:00,39.26,39.29,39.24,39.29,82029.0,38.9384,38.9682,38.9186,38.9682,82029.0
2024-12-20 14:40:00,39.28,39.28,39.22,39.26,85594.0,38.9582,38.9582,38.8987,38.9384,85594.0
2024-12-20 14:45:00,39.26,39.27,39.23,39.23,76293.0,38.9384,38.9483,38.9087,38.9087,76293.0
2024-12-20 14:50:00,39.23,39.26,39.2,39.2,72771.0,38.9087,38.9384,38.8789,38.8789,72771.0
2024-12-20 14:55:00,39.2,39.2,39.03,39.06,169917.0,38.8789,38.8789,38.7103,38.74,169917.0
2024-12-20 15:00:00,39.07,39.12,39.02,39.07,176030.0,38.75,38.7996,38.7004,38.75,176030.0
2024-12-20 15:05:00,39.07,39.07,38.99,39.02,159817.0,38.75,38.75,38.6706,38.7004,159817.0
2024-12-20 15:10:00,39.02,39.07,39.0,39.02,92443.0,38.7004,38.75,38.6805,38.7004,92443.0
2024-12-20 15:15:00,39.03,39.04,38.96,38.96,114654.0,38.7103,38.7202,38.6409,38.6409,114654.0
2024-12-20 15:20:00,38.96,38.98,38.89,38.95,189631.0,38.6409,38.6607,38.5714,38.6309,189631.0
2024-12-20 15:25:00,38.95,39.03,38.94,39.01,120339.0,38.6309,38.7103,38.621,38.6905,120339.0
2024-12-20 15:30:00,39.01,39.02,38.88,38.92,105007.0,38.6905,38.7004,38.5615,38.6012,105007.0
2024-12-20 15:35:00,38.91,39.03,38.91,38.99,106416.0,38.5913,38.7103,38.5913,38.6706,106416.0
2024-12-20 15:40:00,39.0,39.02,38.93,38.94,77445.0,38.6805,38.7004,38.6111,38.621,77445.0
2024-12-20 15:45:00,38.94,38.97,38.86,38.87,150165.0,38.621,38.6508,38.5417,38.5516,150165.0
2024-12-20 15:50:00,38.88,38.91,38.82,38.86,247716.0,38.5615,38.5913,38.502,38.5417,247716.0
2024-12-20 15:55:00,38.86,38.9,38.84,38.85,627619.0,38.5417,38.5814,38.5218,38.5318,627619.0
2024-12-23 09:30:00,38.92,38.94,38.68,38.8,338942.0,38.6012,38.621,38.3632,38.4822,338942.0
2024-12-23 09:35:00,38.8,38.94,38.76,38.83,101610.0,38.4822,38.621,38.4425,38.5119,101610.0
2024-12-23 09:40:00,38.82,38.9,38.75,38.82,148056.0,38.502,38.5814,38.4326,38.502,148056.0
2024-12-23 09:45:00,38.82,38.88,38.71,38.83,82283.0,38.502,38.5615,38.3929,38.5119,82283.0
2024-12-23 09:50:00,38.82,38.85,38.75,38.8,112173.0,38.502,38.5318,38.4326,38.4822,112173.0
2024-12-23 09:55:00,38.8,38.84,38.69,38.69,88029.0,38.4822,38.5218,38.3731,38.3731,88029.0
2024-12-23 10:00:00,38.7,38.83,38.61,38.69,83161.0,38.383,38.5119,38.2937,38.3731,83161.0
2024-12-23 10:05:00,38.69,38.84,38.58,38.63,80447.0,38.3731,38.5218,38.264,38.3136,80447.0
2024-12-23 10:10:00,38.62,38.65,38.55,38.64,73204.0,38.3036,38.3334,38.2342,38.3235,73204.0
2024-12-23 10:15:00,38.64,38.75,38.62,38.69,38595.0,38.3235,38.4326,38.3036,38.3731,38595.0
2024-12-23 10:20:00,38.69,38.74,38.65,38.69,62514.0,38.3731,38.4227,38.3334,38.3731,62514.0
2024-12-23 10:25:00,38.69,38.77,38.66,38.76,87562.0,38.3731,38.4524,38.3433,38.4425,87562.0
2024-12-23 10:30:00,38.77,38.79,38.7,38.75,31251.0,38.4524,38.4723,38.383,38.4326,31251.0
2024-12-23 10:35:00,38.75,38.88,38.7,38.84,76999.0,38.4326,38.5615,38.383,38.5218,76999.0
2024-12-23 10:40:00,38.84,38.84,38.73,38.73,43061.0,38.5218,38.5218,38.4127,38.4127,43061.0
2024-12-23 10:45:00,38.75,38.78,38.71,38.73,32899.0,38.4326,38.4623,38.3929,38.4127,32899.0
2024-12-23 10:50:00,38.72,38.76,38.7,38.75,61961.0,38.4028,38.4425,38.383,38.4326,61961.0
2024-12-23 10:55:00,38.75,38.86,38.75,38.83,92320.0,38.4326,38.5417,38.4326,38.5119,92320.0
2024-12-23 11:00:00,38.83,38.83,38.79,38.82,58978.0,38.5119,38.5119,38.4723,38.502,58978.0
2024-12-23 11:05:00,38.82,38.85,38.77,38.78,68659.0,38.502,38.5318,38.4524,38.4623,68659.0
2024-12-23 11:10:00,38.79,38.87,38.78,38.87,90501.0,38.4723,38.5516,38.4623,38.5516,90501.0
2024-12-23 11:15:00,38.87,38.92,38.83,38.92,50996.0,38.5516,38.6012,38.5119,38.6012,50996.0
2024-12-23 11:20:00,38.92,38.96,38.91,38.92,107176.0,38.6012,38.6409,38.5913,38.6012,107176.0
2024-12-23 11:25:00,38.93,39.0,38.9,38.91,238564.0,38.6111,38.6805,38.5814,38.5913,238564.0
2024-12-23 11:30:00,38.91,38.95,38.9,38.93,66221.0,38.5913,38.6309,38.5814,38.6111,66221.0
2024-12-23 11:35:00,38.93,38.95,38.86,38.89,41005.0,38.6111,38.6309,38.5417,38.5714,41005.0
2024-12-23 11:40:00,38.88,38.92,38.88,38.91,52918.0,38.5615,38.6012,38.5615,38.5913,52918.0
2024-12-23 11:45:00,38.91,38.94,38.88,38.93,46079.0,38.5913,38.621,38.5615,38.6111,46079.0
2024-12-23 11:50:00,38.93,38.96,38.9,38.95,26851.0,38.6111,38.6409,38.5814,38.6309,26851.0
2024-12-23 11:55:00,38.95,39.0,38.93,38.99,32716.0,38.6309,38.6805,38.6111,38.6706,32716.0
2024-12-23 12:00:00,39.0,39.06,38.99,39.01,51537.0,38.6805,38.74,38.6706,38.6905,51537.0
2024-12-23 12:05:00,39.01,39.08,38.99,39.06,92096.0,38.6905,38.7599,38.6706,38.74,92096.0
2024-12-23 12:10:00,39.08,39.08,39.03,39.05,84307.0,38.7599,38.7599,38.7103,38.7301,84307.0
2024-12-23 12:15:00,39.05,39.06,38.98,39.05,58296.0,38.7301,38.74,38.6607,38.7301,58296.0
2024-12-23 12:20:00,39.05,39.09,39.02,39.03,48018.0,38.7301,38.7698,38.7004,38.7103,48018.0
2024-12-23 12:25:00,39.04,39.14,39.03,39.13,88441.0,38.7202,38.8194,38.7103,38.8095,88441.0
2024-12-23 12:30:00,39.11,39.13,39.06,39.11,87168.0,38.7896,38.8095,38.74,38.7896,87168.0
2024-12-23 12:35:00,39.1,39.1,39.04,39.09,34842.0,38.7797,38.7797,38.7202,38.7698,34842.0
2024-12-23 12:40:00,39.08,39.1,39.04,39.07,24025.0,38.7599,38.7797,38.7202,38.75,24025.0
2024-12-23 12:45:00,39.08,39.13,39.07,39.13,32347.0,38.7599,38.8095,38.75,38.8095,32347.0
2024-12-23 12:50:00,39.13,39.13,39.07,39.07,23649.0,38.8095,38.8095,38.75,38.75,23649.0
2024-12-23 12:55:00,39.08,39.16,39.06,39.14,64163.0,38.7599,38.8392,38.74,38.8194,64163.0
2024-12-23 13:00:00,39.15,39.17,39.12,39.15,24683.0,38.8293,38.8491,38.7996,38.8293,24683.0
2024-12-23 13:05:00,39.15,39.16,39.11,39.15,50192.0,38.8293,38.8392,38.7896,38.8293,50192.0
2024-12-23 13:10:00,39.14,39.2,39.14,39.2,56400.0,38.8194,38.8789,38.8194,38.8789,56400.0
2024-12-23 13:15:00,39.2,39.23,39.19,39.2,68692.0,38.8789,38.9087,38.869,38.8789,68692.0
2024-12-23 13:20:00,39.2,39.22,39.15,39.15,52190.0,38.8789,38.8987,38.8293,38.8293,52190.0
2024-12-23 13:25:00,39.15,39.19,39.1,39.14,47342.0,38.8293,38.869,38.7797,38.8194,47342.0
2024-12-23 13:30:00,39.15,39.19,39.12,39.13,19864.0,38.8293,38.869,38.7996,38.8095,19864.0
2024-12-23 13:35:00,39.13,39.18,39.13,39.17,15888.0,38.8095,38.8591,38.8095,38.8491,15888.0
2024-12-23 13:40:00,39.17,39.17,39.09,39.1,33599.0,38.8491,38.8491,38.7698,38.7797,33599.0
2024-12-23 13:45:00,39.1,39.12,39.07,39.11,25976.0,38.7797,38.7996,38.75,38.7896,25976.0
2024-12-23 13:50:00,39.11,39.13,39.1,39.13,37968.0,38.7896,38.8095,38.7797,38.8095,37968.0
2024-12-23 13:55:00,39.12,39.12,39.08,39.09,24005.0,38.7996,38.7996,38.7599,38.7698,24005.0
2024-12-23 14:00:00,39.08,39.1,39.07,39.1,33009.0,38.7599,38.7797,38.75,38.7797,33009.0
2024-12-23 14:05:00,39.1,39.14,39.09,39.13,46029.0,38.7797,38.8194,38.7698,38.8095,46029.0
2024-12-23 14:10:00,39.13,39.15,39.12,39.15,16779.0,38.8095,38.8293,38.7996,38.8293,16779.0
2024-12-23 14:15:00,39.16,39.26,39.15,39.25,112033.0,38.8392,38.9384,38.8293,38.9285,112033.0
2024-12-23 14:20:00,39.25,39.27,39.2,39.21,35415.0,38.9285,38.9483,38.8789,38.8888,35415.0
2024-12-23 14:25:00,39.21,39.21,39.17,39.19,43343.0,38.8888,38.8888,38.8491,38.869,43343.0
2024-12-23 14:30:00,39.2,39.23,39.19,39.21,63761.0,38.8789,38.9087,38.869,38.8888,63761.0
2024-12-23 14:35:00,39.21,39.21,39.13,39.14,66738.0,38.8888,38.8888,38.8095,38.8194,66738.0
2024-12-23 14:40:00,39.14,39.28,39.13,39.27,75866.0,38.8194,38.9582,38.8095,38.9483,75866.0
2024-12-23 14:45:00,39.27,39.27,39.17,39.2,55447.0,38.9483,38.9483,38.8491,38.8789,55447.0
2024-12-23 14:50:00,39.2,39.23,39.16,39.19,51016.0,38.8789,38.9087,38.8392,38.869,51016.0
2024-12-23 14:55:00,39.19,39.21,39.15,39.18,33125.0,38.869,38.8888,38.8293,38.8591,33125.0
2024-12-23 15:00:00,39.18,39.2,39.11,39.17,138359.0,38.8591,38.8789,38.7896,38.8491,138359.0
2024-12-23 15:05:00,39.17,39.25,39.17,39.23,64268.0,38.8491,38.9285,38.8491,38.9087,64268.0
2024-12-23 15:10:00,39.23,39.25,39.19,39.23,63788.0,38.9087,38.9285,38.869,38.9087,63788.0
2024-12-23 15:15:00,39.23,39.24,39.16,39.16,96363.0,38.9087,38.9186,38.8392,38.8392,96363.0
2024-12-23 15:20:00,39.16,39.21,39.16,39.18,85653.0,38.8392,38.8888,38.8392,38.8591,85653.0
2024-12-23 15:25:00,39.19,39.25,39.18,39.24,65142.0,38.869,38.9285,38.8591,38.9186,65142.0
2024-12-23 15:30:00,39.24,39.25,39.2,39.22,67873.0,38.9186,38.9285,38.8789,38.8987,67873.0
2024-12-23 15:35:00,39.22,39.27,39.2,39.23,61635.0,38.8987,38.9483,38.8789,38.9087,61635.0
2024-12-23 15:40:00,39.23,39.32,39.22,39.29,82330.0,38.9087,38.9979,38.8987,38.9682,82330.0
2024-12-23 15:45:00,39.29,39.32,39.25,39.3,91655.0,38.9682,38.9979,38.9285,38.9781,91655.0
2024-12-23 15:50:00,39.31,39.34,39.28,39.3,166351.0,38.988,39.0177,38.9582,38.9781,166351.0
2024-12-23 15:55:00,39.29,39.3,39.2,39.25,495125.0,38.9682,38.9781,38.8789,38.9285,495125.0
2024-12-24 09:30:00,39.37,39.39,38.96,38.98,255313.0,39.0475,39.0673,38.6409,38.6607,255313.0
2024-12-24 09:35:00,38.95,38.97,38.81,38.84,91490.0,38.6309,38.6508,38.4921,38.5218,91490.0
2024-12-24 09:40:00,38.83,38.92,38.81,38.91,60277.0,38.5119,38.6012,38.4921,38.5913,60277.0
2024-12-24 09:45:00,38.9,38.95,38.83,38.87,47049.0,38.5814,38.6309,38.5119,38.5516,47049.0
2024-12-24 09:50:00,38.87,38.89,38.81,38.86,105924.0,38.5516,38.5714,38.4921,38.5417,105924.0
2024-12-24 09:55:00,38.87,38.87,38.82,38.84,88149.0,38.5516,38.5516,38.502,38.5218,88149.0
2024-12-24 10:00:00,38.85,39.05,38.84,39.04,48459.0,38.5318,38.7301,38.5218,38.7202,48459.0
2024-12-24 10:05:00,39.05,39.12,39.05,39.07,69408.0,38.7301,38.7996,38.7301,38.75,69408.0
2024-12-24 10:10:00,39.06,39.13,39.03,39.12,44845.0,38.74,38.8095,38.7103,38.7996,44845.0
2024-12-24 10:15:00,39.12,39.17,39.1,39.13,35917.0,38.7996,38.8491,38.7797,38.8095,35917.0
2024-12-24 10:20:00,39.11,39.19,39.1,39.17,53261.0,38.7896,38.869,38.7797,38.8491,53261.0
2024-12-24 10:25:00,39.17,39.2,39.15,39.15,46111.0,38.8491,38.8789,38.8293,38.8293,46111.0
2024-12-24 10:30:00,39.14,39.17,39.13,39.16,48440.0,38.8194,38.8491,38.8095,38.8392,48440.0
2024-12-24 10:35:00,39.16,39.18,39.1,39.14,125119.0,38.8392,38.8591,38.7797,38.8194,125119.0
2024-12-24 10:40:00,39.14,39.15,39.09,39.12,60319.0,38.8194,38.8293,38.7698,38.7996,60319.0
2024-12-24 10:45:00,39.13,39.17,39.11,39.15,46652.0,38.8095,38.8491,38.7896,38.8293,46652.0
2024-12-24 10:50:00,39.15,39.15,39.11,39.12,32318.0,38.8293,38.8293,38.7896,38.7996,32318.0
2024-12-24 10:55:00,39.12,39.19,39.12,39.18,107858.0,38.7996,38.869,38.7996,38.8591,107858.0
2024-12-24 11:00:00,39.18,39.2,39.15,39.2,45569.0,38.8591,38.8789,38.8293,38.8789,45569.0
2024-12-24 11:05:00,39.19,39.19,39.15,39.16,48514.0,38.869,38.869,38.8293,38.8392,48514.0
2024-12-24 11:10:00,39.16,39.17,39.09,39.1,55216.0,38.8392,38.8491,38.7698,38.7797,55216.0
2024-12-24 11:15:00,39.1,39.12,39.07,39.1,38799.0,38.7797,38.7996,38.75,38.7797,38799.0
2024-12-24 11:20:00,39.11,39.16,39.1,39.15,43889.0,38.7896,38.8392,38.7797,38.8293,43889.0
2024-12-24 11:25:00,39.15,39.17,39.13,39.17,56050.0,38.8293,38.8491,38.8095,38.8491,56050.0
2024-12-24 11:30:00,39.16,39.21,39.15,39.21,33242.0,38.8392,38.8888,38.8293,38.8888,33242.0
2024-12-24 11:35:00,39.21,39.24,39.2,39.2,40866.0,38.8888,38.9186,38.8789,38.8789,40866.0
2024-12-24 11:40:00,39.2,39.23,39.15,39.2,48595.0,38.8789,38.9087,38.8293,38.8789,48595.0
2024-12-24 11:45:00,39.21,39.21,39.18,39.2,25870.0,38.8888,38.8888,38.8591,38.8789,25870.0
2024-12-24 11:50:00,39.2,39.21,39.13,39.14,53180.0,38.8789,38.8888,38.8095,38.8194,53180.0
2024-12-24 11:55:00,39.14,39.2,39.13,39.14,29501.0,38.8194,38.8789,38.8095,38.8194,29501.0
2024-12-24 12:00:00,39.14,39.17,39.13,39.15,22074.0,38.8194,38.8491,38.8095,38.8293,22074.0
2024-12-24 12:05:00,39.14,39.16,39.11,39.12,43210.0,38.8194,38.8392,38.7896,38.7996,43210.0
2024-12-24 12:10:00,39.12,39.13,39.09,39.13,49890.0,38.7996,38.8095,38.7698,38.8095,49890.0
2024-12-24 12:15:00,39.13,39.14,39.1,39.11,72323.0,38.8095,38.8194,38.7797,38.7896,72323.0
2024-12-24 12:20:00,39.11,39.14,39.1,39.13,74420.0,38.7896,38.8194,38.7797,38.8095,74420.0
2024-12-24 12:25:00,39.12,39.17,39.11,39.15,54468.0,38.7996,38.8491,38.7896,38.8293,54468.0
2024-12-24 12:30:00,39.14,39.17,39.06,39.08,77841.0,38.8194,38.8491,38.74,38.7599,77841.0
2024-12-24 12:35:00,39.07,39.16,39.05,39.16,93505.0,38.75,38.8392,38.7301,38.8392,93505.0
2024-12-24 12:40:00,39.16,39.2,39.14,39.18,62673.0,38.8392,38.8789,38.8194,38.8591,62673.0
2024-12-24 12:45:00,39.17,39.18,39.14,39.16,56152.0,38.8491,38.8591,38.8194,38.8392,56152.0
2024-12-24 12:50:00,39.17,39.23,39.17,39.19,101314.0,38.8491,38.9087,38.8491,38.869,101314.0
2024-12-24 12:55:00,39.2,39.22,39.17,39.2,151147.0,38.8789,38.8987,38.8491,38.8789,151147.0
2024-12-26 09:30:00,39.04,39.19,38.92,39.17,221538.0,38.7202,38.869,38.6012,38.8491,221538.0
2024-12-26 09:35:00,39.16,39.22,39.03,39.08,186386.0,38.8392,38.8987,38.7103,38.7599,186386.0
2024-12-26 09:40:00,39.08,39.14,39.07,39.13,34244.0,38.7599,38.8194,38.75,38.8095,34244.0
2024-12-26 09:45:00,39.14,39.21,39.12,39.18,100548.0,38.8194,38.8888,38.7996,38.8591,100548.0
2024-12-26 09:50:00,39.18,39.23,39.09,39.11,69096.0,38.8591,38.9087,38.7698,38.7896,69096.0
2024-12-26 09:55:00,39.12,39.15,39.07,39.12,55154.0,38.7996,38.8293,38.75,38.7996,55154.0
2024-12-26 10:00:00,39.12,39.18,39.1,39.17,85492.0,38.7996,38.8591,38.7797,38.8491,85492.0
2024-12-26 10:05:00,39.16,39.22,39.15,39.19,66378.0,38.8392,38.8987,38.8293,38.869,66378.0
2024-12-26 10:10:00,39.19,39.24,39.17,39.2,58713.0,38.869,38.9186,38.8491,38.8789,58713.0
2024-12-26 10:15:00,39.2,39.2,39.13,39.16,73388.0,38.8789,38.8789,38.8095,38.8392,73388.0
2024-12-26 10:20:00,39.15,39.19,39.12,39.16,116484.0,38.8293,38.869,38.7996,38.8392,116484.0
2024-12-26 10:25:00,39.16,39.2,39.11,39.12,51692.0,38.8392,38.8789,38.7896,38.7996,51692.0
2024-12-26 10:30:00,39.12,39.16,39.11,39.14,40636.0,38.7996,38.8392,38.7896,38.8194,40636.0
2024-12-26 10:35:00,39.15,39.15,39.12,39.14,21390.0,38.8293,38.8293,38.7996,38.8194,21390.0
2024-12-26 10:40:00,39.13,39.25,39.12,39.14,178431.0,38.8095,38.9285,38.7996,38.8194,178431.0
2024-12-26 10:45:00,39.13,39.23,39.11,39.22,130519.0,38.8095,38.9087,38.7896,38.8987,130519.0
2024-12-26 10:50:00,39.21,39.28,39.21,39.28,24431.0,38.8888,38.9582,38.8888,38.9582,24431.0
2024-12-26 10:55:00,39.27,39.31,39.23,39.3,60164.0,38.9483,38.988,38.9087,38.9781,60164.0
2024-12-26 11:00:00,39.3,39.32,39.25,39.29,51752.0,38.9781,38.9979,38.9285,38.9682,51752.0
2024-12-26 11:05:00,39.29,39.32,39.25,39.27,41130.0,38.9682,38.9979,38.9285,38.9483,41130.0
2024-12-26 11:10:00,39.26,39.28,39.22,39.23,74531.0,38.9384,38.9582,38.8987,38.9087,74531.0
2024-12-26 11:15:00,39.23,39.24,39.17,39.23,63392.0,38.9087,38.9186,38.8491,38.9087,63392.0
2024-12-26 11:20:00,39.23,39.23,39.19,39.19,20286.0,38.9087,38.9087,38.869,38.869,20286.0
2024-12-26 11:25:00,39.19,39.22,39.18,39.22,23722.0,38.869,38.8987,38.8591,38.8987,23722.0
2024-12-26 11:30:00,39.21,39.22,39.16,39.18,58471.0,38.8888,38.8987,38.8392,38.8591,58471.0
2024-12-26 11:35:00,39.19,39.23,39.18,39.22,31777.0,38.869,38.9087,38.8591,38.8987,31777.0
2024-12-26 11:40:00,39.23,39.24,39.21,39.23,31020.0,38.9087,38.9186,38.8888,38.9087,31020.0
2024-12-26 11:45:00,39.23,39.25,39.21,39.25,31325.0,38.9087,38.9285,38.8888,38.9285,31325.0
2024-12-26 11:50:00,39.25,39.31,39.25,39.26,128328.0,38.9285,38.988,38.9285,38.9384,128328.0
2024-12-26 11:55:00,39.27,39.29,39.25,39.26,35973.0,38.9483,38.9682,38.9285,38.9384,35973.0
2024-12-26 12:00:00,39.25,39.26,39.21,39.23,39971.0,38.9285,38.9384,38.8888,38.9087,39971.0
2024-12-26 12:05:00,39.23,39.23,39.17,39.2,146320.0,38.9087,38.9087,38.8491,38.8789,146320.0
2024-12-26 12:10:00,39.2,39.24,39.17,39.19,43003.0,38.8789,38.9186,38.8491,38.869,43003.0
2024-12-26 12:15:00,39.19,39.22,39.18,39.2,31608.0,38.869,38.8987,38.8591,38.8789,31608.0
2024-12-26 12:20:00,39.19,39.2,39.17,39.17,59034.0,38.869,38.8789,38.8491,38.8491,59034.0
2024-12-26 12:25:00,39.18,39.21,39.17,39.17,22241.0,38.8591,38.8888,38.8491,38.8491,22241.0
2024-12-26 12:30:00,39.17,39.2,39.16,39.19,17114.0,38.8491,38.8789,38.8392,38.869,17114.0
2024-12-26 12:35:00,39.2,39.22,39.16,39.19,31289.0,38.8789,38.8987,38.8392,38.869,31289.0
2024-12-26 12:40:00,39.19,39.21,39.18,39.2,20210.0,38.869,38.8888,38.8591,38.8789,20210.0
2024-12-26 12:45:00,39.2,39.2,39.12,39.16,30551.0,38.8789,38.8789,38.7996,38.8392,30551.0
2024-12-26 12:50:00,39.16,39.17,39.14,39.16,21211.0,38.8392,38.8491,38.8194,38.8392,21211.0
2024-12-26 12:55:00,39.17,39.18,39.12,39.16,32022.0,38.8491,38.8591,38.7996,38.8392,32022.0
2024-12-26 13:00:00,39.15,39.19,39.14,39.19,27296.0,38.8293,38.869,38.8194,38.869,27296.0
2024-12-26 13:05:00,39.2,39.2,39.17,39.2,19426.0,38.8789,38.8789,38.8491,38.8789,19426.0
2024-12-26 13:10:00,39.2,39.2,39.17,39.18,19943.0,38.8789,38.8789,38.8491,38.8591,19943.0
2024-12-26 13:15:00,39.19,39.24,39.18,39.23,29011.0,38.869,38.9186,38.8591,38.9087,29011.0
2024-12-26 13:20:00,39.22,39.23,39.2,39.22,27971.0,38.8987,38.9087,38.8789,38.8987,27971.0
2024-12-26 13:25:00,39.23,39.26,39.21,39.21,44325.0,38.9087,38.9384,38.8888,38.8888,44325.0
2024-12-26 13:30:00,39.21,39.23,39.17,39.17,25766.0,38.8888,38.9087,38.8491,38.8491,25766.0
2024-12-26 13:35:00,39.18,39.2,39.18,39.19,17266.0,38.8591,38.8789,38.8591,38.869,17266.0
2024-12-26 13:40:00,39.19,39.2,39.15,39.16,37498.0,38.869,38.8789,38.8293,38.8392,37498.0
2024-12-26 13:45:00,39.16,39.2,39.16,39.19,30044.0,38.8392,38.8789,38.8392,38.869,30044.0
2024-12-26 13:50:00,39.18,39.2,39.16,39.19,21073.0,38.8591,38.8789,38.8392,38.869,21073.0
2024-12-26 13:55:00,39.2,39.2,39.17,39.18,23054.0,38.8789,38.8789,38.8491,38.8591,23054.0
2024-12-26 14:00:00,39.17,39.17,39.14,39.16,26275.0,38.8491,38.8491,38.8194,38.8392,26275.0
2024-12-26 14:05:00,39.16,39.16,39.11,39.13,27640.0,38.8392,38.8392,38.7896,38.8095,27640.0
2024-12-26 14:10:00,39.13,39.13,39.1,39.11,23051.0,38.8095,38.8095,38.7797,38.7896,23051.0
2024-12-26 14:15:00,39.11,39.14,39.09,39.1,38124.0,38.7896,38.8194,38.7698,38.7797,38124.0
2024-12-26 14:20:00,39.11,39.15,39.1,39.15,44920.0,38.7896,38.8293,38.7797,38.8293,44920.0
2024-12-26 14:25:00,39.15,39.15,39.11,39.13,22948.0,38.8293,38.8293,38.7896,38.8095,22948.0
2024-12-26 14:30:00,39.13,39.14,39.1,39.11,30696.0,38.8095,38.8194,38.7797,38.7896,30696.0
2024-12-26 14:35:00,39.11,39.13,39.1,39.12,48151.0,38.7896,38.8095,38.7797,38.7996,48151.0
2024-12-26 14:40:00,39.12,39.13,39.1,39.12,16118.0,38.7996,38.8095,38.7797,38.7996,16118.0
2024-12-26 14:45:00,39.12,39.13,39.08,39.08,37072.0,38.7996,38.8095,38.7599,38.7599,37072.0
2024-12-26 14:50:00,39.08,39.1,39.07,39.08,65965.0,38.7599,38.7797,38.75,38.7599,65965.0
2024-12-26 14:55:00,39.08,39.13,39.07,39.12,39490.0,38.7599,38.8095,38.75,38.7996,39490.0
2024-12-26 15:00:00,39.11,39.13,39.07,39.13,87940.0,38.7896,38.8095,38.75,38.8095,87940.0
2024-12-26 15:05:00,39.14,39.17,39.14,39.16,48583.0,38.8194,38.8491,38.8194,38.8392,48583.0
2024-12-26 15:10:00,39.15,39.16,39.11,39.12,42095.0,38.8293,38.8392,38.7896,38.7996,42095.0
2024-12-26 15:15:00,39.11,39.13,39.09,39.11,35154.0,38.7896,38.8095,38.7698,38.7896,35154.0
2024-12-26 15:20:00,39.12,39.16,39.1,39.15,39878.0,38.7996,38.8392,38.7797,38.8293,39878.0
2024-12-26 15:25:00,39.15,39.16,39.13,39.15,34266.0,38.8293,38.8392,38.8095,38.8293,34266.0
2024-12-26 15:30:00,39.14,39.14,39.09,39.11,60808.0,38.8194,38.8194,38.7698,38.7896,60808.0
2024-12-26 15:35:00,39.11,39.16,39.1,39.15,58370.0,38.7896,38.8392,38.7797,38.8293,58370.0
2024-12-26 15:40:00,39.15,39.15,39.09,39.12,89385.0,38.8293,38.8293,38.7698,38.7996,89385.0
2024-12-26 15:45:00,39.12,39.18,39.11,39.18,96401.0,38.7996,38.8591,38.7896,38.8591,96401.0
2024-12-26 15:50:00,39.17,39.19,39.14,39.16,140239.0,38.8491,38.869,38.8194,38.8392,140239.0
2024-12-26 15:55:00,39.16,39.2,39.14,39.19,320869.0,38.8392,38.8789,38.8194,38.869,320869.0
2024-12-27 09:30:00,38.9,39.0,38.64,38.98,189509.0,38.5814,38.6805,38.3235,38.6607,189509.0
2024-12-27 09:35:00,38.98,38.99,38.85,38.99,147012.0,38.6607,38.6706,38.5318,38.6706,147012.0
2024-12-27 09:40:00,38.99,39.1,38.99,39.06,177973.0,38.6706,38.7797,38.6706,38.74,177973.0
2024-12-27 09:45:00,39.05,39.18,39.05,39.16,166409.0,38.7301,38.8591,38.7301,38.8392,166409.0
2024-12-27 09:50:00,39.16,39.17,39.12,39.14,54205.0,38.8392,38.8491,38.7996,38.8194,54205.0
2024-12-27 09:55:00,39.13,39.14,39.05,39.08,42476.0,38.8095,38.8194,38.7301,38.7599,42476.0
2024-12-27 10:00:00,39.08,39.08,38.91,38.91,139127.0,38.7599,38.7599,38.5913,38.5913,139127.0
2024-12-27 10:05:00,38.91,38.92,38.84,38.89,71148.0,38.5913,38.6012,38.5218,38.5714,71148.0
2024-12-27 10:10:00,38.88,38.88,38.8,38.81,56797.0,38.5615,38.5615,38.4822,38.4921,56797.0
2024-12-27 10:15:00,38.8,38.84,38.73,38.75,108528.0,38.4822,38.5218,38.4127,38.4326,108528.0
2024-12-27 10:20:00,38.74,38.79,38.69,38.77,81420.0,38.4227,38.4723,38.3731,38.4524,81420.0
2024-12-27 10:25:00,38.78,38.83,38.74,38.79,43867.0,38.4623,38.5119,38.4227,38.4723,43867.0
2024-12-27 10:30:00,38.78,38.83,38.76,38.81,152703.0,38.4623,38.5119,38.4425,38.4921,152703.0
2024-12-27 10:35:00,38.81,38.86,38.79,38.86,28727.0,38.4921,38.5417,38.4723,38.5417,28727.0
2024-12-27 10:40:00,38.85,38.96,38.84,38.94,58534.0,38.5318,38.6409,38.5218,38.621,58534.0
2024-12-27 10:45:00,38.93,39.01,38.91,39.0,49744.0,38.6111,38.6905,38.5913,38.6805,49744.0
2024-12-27 10:50:00,39.0,39.07,38.96,39.05,88719.0,38.6805,38.75,38.6409,38.7301,88719.0
2024-12-27 10:55:00,39.05,39.06,38.96,38.98,58853.0,38.7301,38.74,38.6409,38.6607,58853.0
2024-12-27 11:00:00,38.98,38.98,38.9,38.92,48999.0,38.6607,38.6607,38.5814,38.6012,48999.0
2024-12-27 11:05:00,38.93,38.94,38.83,38.88,52008.0,38.6111,38.621,38.5119,38.5615,52008.0
2024-12-27 11:10:00,38.88,38.94,38.86,38.86,99283.0,38.5615,38.621,38.5417,38.5417,99283.0
2024-12-27 11:15:00,38.87,38.91,38.87,38.89,25052.0,38.5516,38.5913,38.5516,38.5714,25052.0
2024-12-27 11:20:00,38.88,38.94,38.87,38.93,31190.0,38.5615,38.621,38.5516,38.6111,31190.0
2024-12-27 11:25:00,38.93,38.99,38.92,38.99,44533.0,38.6111,38.6706,38.6012,38.6706,44533.0
2024-12-27 11:30:00,38.98,38.99,38.95,38.97,50172.0,38.6607,38.6706,38.6309,38.6508,50172.0
2024-12-27 11:35:00,38.96,39.01,38.94,38.98,44527.0,38.6409,38.6905,38.621,38.6607,44527.0
2024-12-27 11:40:00,38.98,39.0,38.91,38.93,32550.0,38.6607,38.6805,38.5913,38.6111,32550.0
2024-12-27 11:45:00,38.94,38.94,38.87,38.88,23482.0,38.621,38.621,38.5516,38.5615,23482.0
2024-12-27 11:50:00,38.88,38.88,38.78,38.79,37325.0,38.5615,38.5615,38.4623,38.4723,37325.0
2024-12-27 11:55:00,38.78,38.79,38.74,38.77,45017.0,38.4623,38.4723,38.4227,38.4524,45017.0
2024-12-27 12:00:00,38.77,38.77,38.58,38.59,124637.0,38.4524,38.4524,38.264,38.2739,124637.0
2024-12-27 12:05:00,38.59,38.63,38.56,38.63,164409.0,38.2739,38.3136,38.2441,38.3136,164409.0
2024-12-27 12:10:00,38.63,38.65,38.58,38.65,52655.0,38.3136,38.3334,38.264,38.3334,52655.0
2024-12-27 12:15:00,38.64,38.67,38.62,38.64,40483.0,38.3235,38.3532,38.3036,38.3235,40483.0
2024-12-27 12:20:00,38.64,38.67,38.61,38.64,49876.0,38.3235,38.3532,38.2937,38.3235,49876.0
2024-12-27 12:25:00,38.65,38.68,38.62,38.63,35332.0,38.3334,38.3632,38.3036,38.3136,35332.0
2024-12-27 12:30:00,38.64,38.68,38.63,38.66,40405.0,38.3235,38.3632,38.3136,38.3433,40405.0
2024-12-27 12:35:00,38.66,38.66,38.56,38.6,36548.0,38.3433,38.3433,38.2441,38.2838,36548.0
2024-12-27 12:40:00,38.59,38.65,38.59,38.62,34687.0,38.2739,38.3334,38.2739,38.3036,34687.0
2024-12-27 12:45:00,38.62,38.63,38.58,38.6,27558.0,38.3036,38.3136,38.264,38.2838,27558.0
2024-12-27 12:50:00,38.61,38.66,38.6,38.64,38642.0,38.2937,38.3433,38.2838,38.3235,38642.0
2024-12-27 12:55:00,38.65,38.67,38.63,38.64,39813.0,38.3334,38.3532,38.3136,38.3235,39813.0
2024-12-27 13:00:00,38.64,38.69,38.63,38.68,69856.0,38.3235,38.3731,38.3136,38.3632,69856.0
2024-12-27 13:05:00,38.68,38.68,38.61,38.64,28531.0,38.3632,38.3632,38.2937,38.3235,28531.0
2024-12-27 13:10:00,38.64,38.72,38.63,38.71,76457.0,38.3235,38.4028,38.3136,38.3929,76457.0
2024-12-27 13:15:00,38.71,38.72,38.67,38.68,57148.0,38.3929,38.4028,38.3532,38.3632,57148.0
2024-12-27 13:20:00,38.68,38.72,38.67,38.72,21615.0,38.3632,38.4028,38.3532,38.4028,21615.0
2024-12-27 13:25:00,38.72,38.73,38.66,38.68,84120.0,38.4028,38.4127,38.3433,38.3632,84120.0
2024-12-27 13:30:00,38.69,38.71,38.66,38.7,24436.0,38.3731,38.3929,38.3433,38.383,24436.0
2024-12-27 13:35:00,38.69,38.74,38.68,38.73,30589.0,38.3731,38.4227,38.3632,38.4127,30589.0
2024-12-27 13:40:00,38.72,38.79,38.72,38.77,32683.0,38.4028,38.4723,38.4028,38.4524,32683.0
2024-12-27 13:45:00,38.77,38.81,38.7,38.8,68854.0,38.4524,38.4921,38.383,38.4822,68854.0
2024-12-27 13:50:00,38.8,38.86,38.8,38.86,49020.0,38.4822,38.5417,38.4822,38.5417,49020.0
2024-12-27 13:55:00,38.87,38.87,38.81,38.81,57378.0,38.5516,38.5516,38.4921,38.4921,57378.0
2024-12-27 14:00:00,38.82,38.82,38.76,38.79,55672.0,38.502,38.502,38.4425,38.4723,55672.0
2024-12-27 14:05:00,38.78,38.83,38.78,38.8,26761.0,38.4623,38.5119,38.4623,38.4822,26761.0
2024-12-27 14:10:00,38.82,38.84,38.81,38.82,24519.0,38.502,38.5218,38.4921,38.502,24519.0
2024-12-27 14:15:00,38.83,38.86,38.82,38.86,32659.0,38.5119,38.5417,38.502,38.5417,32659.0
2024-12-27 14:20:00,38.86,38.86,38.81,38.83,47582.0,38.5417,38.5417,38.4921,38.5119,47582.0
2024-12-27 14:25:00,38.83,38.84,38.79,38.8,54325.0,38.5119,38.5218,38.4723,38.4822,54325.0
2024-12-27 14:30:00,38.8,38.82,38.77,38.81,75623.0,38.4822,38.502,38.4524,38.4921,75623.0
2024-12-27 14:35:00,38.81,38.84,38.8,38.82,43954.0,38.4921,38.5218,38.4822,38.502,43954.0
2024-12-27 14:40:00,38.82,38.85,38.81,38.84,45441.0,38.502,38.5318,38.4921,38.5218,45441.0
2024-12-27 14:45:00,38.84,38.87,38.82,38.86,52698.0,38.5218,38.5516,38.502,38.5417,52698.0
2024-12-27 14:50:00,38.87,38.92,38.84,38.92,90465.0,38.5516,38.6012,38.5218,38.6012,90465.0
2024-12-27 14:55:00,38.92,38.97,38.91,38.95,29526.0,38.6012,38.6508,38.5913,38.6309,29526.0
2024-12-27 15:00:00,38.95,38.95,38.85,38.87,28135.0,38.6309,38.6309,38.5318,38.5516,28135.0
2024-12-27 15:05:00,38.87,38.89,38.83,38.88,29372.0,38.5516,38.5714,38.5119,38.5615,29372.0
2024-12-27 15:10:00,38.89,38.89,38.8,38.82,32968.0,38.5714,38.5714,38.4822,38.502,32968.0
2024-12-27 15:15:00,38.82,38.83,38.76,38.78,53642.0,38.502,38.5119,38.4425,38.4623,53642.0
2024-12-27 15:20:00,38.78,38.79,38.73,38.75,54342.0,38.4623,38.4723,38.4127,38.4326,54342.0
2024-12-27 15:25:00,38.74,38.78,38.73,38.75,48899.0,38.4227,38.4623,38.4127,38.4326,48899.0
2024-12-27 15:30:00,38.75,38.76,38.7,38.72,76945.0,38.4326,38.4425,38.383,38.4028,76945.0
2024-12-27 15:35:00,38.72,38.74,38.68,38.73,66800.0,38.4028,38.4227,38.3632,38.4127,66800.0
2024-12-27 15:40:00,38.73,38.75,38.66,38.68,70919.0,38.4127,38.4326,38.3433,38.3632,70919.0
2024-12-27 15:45:00,38.69,38.78,38.68,38.77,117735.0,38.3731,38.4623,38.3632,38.4524,117735.0
2024-12-27 15:50:00,38.78,38.9,38.78,38.86,148261.0,38.4623,38.5814,38.4623,38.5417,148261.0
2024-12-27 15:55:00,38.87,38.91,38.84,38.88,450536.0,38.5516,38.5913,38.5218,38.5615,450536.0
2024-12-30 09:30:00,38.42,38.48,38.14,38.2,199550.0,38.1053,38.1648,37.8276,37.8871,199550.0
2024-12-30 09:35:00,38.21,38.27,38.03,38.05,115770.0,37.897,37.9565,37.7185,37.7383,115770.0
2024-12-30 09:40:00,38.04,38.15,37.99,38.15,109633.0,37.7284,37.8375,37.6788,37.8375,109633.0
2024-12-30 09:45:00,38.14,38.25,38.13,38.21,104274.0,37.8276,37.9367,37.8177,37.897,104274.0
2024-12-30 09:50:00,38.2,38.22,38.15,38.18,71558.0,37.8871,37.9069,37.8375,37.8673,71558.0
2024-12-30 09:55:00,38.18,38.22,38.12,38.15,85801.0,37.8673,37.9069,37.8077,37.8375,85801.0
2024-12-30 10:00:00,38.14,38.2,38.04,38.08,87728.0,37.8276,37.8871,37.7284,37.7681,87728.0
2024-12-30 10:05:00,38.08,38.13,38.0,38.01,97923.0,37.7681,37.8177,37.6887,37.6986,97923.0
2024-12-30 10:10:00,38.01,38.03,37.93,38.01,118269.0,37.6986,37.7185,37.6193,37.6986,118269.0
2024-12-30 10:15:00,38.0,38.02,37.93,37.98,41911.0,37.6887,37.7086,37.6193,37.6689,41911.0
2024-12-30 10:20:00,37.98,37.99,37.92,37.94,47852.0,37.6689,37.6788,37.6094,37.6292,47852.0
2024-12-30 10:25:00,37.93,37.97,37.85,37.88,58491.0,37.6193,37.659,37.54,37.5697,58491.0
2024-12-30 10:30:00,37.87,37.9,37.82,37.83,100960.0,37.5598,37.5895,37.5102,37.5201,100960.0
2024-12-30 10:35:00,37.83,37.85,37.77,37.85,84459.0,37.5201,37.54,37.4606,37.54,84459.0
2024-12-30 10:40:00,37.84,37.89,37.75,37.75,307699.0,37.53,37.5796,37.4408,37.4408,307699.0
2024-12-30 10:45:00,37.75,37.94,37.74,37.94,129139.0,37.4408,37.6292,37.4309,37.6292,129139.0
2024-12-30 10:50:00,37.94,37.97,37.88,37.91,97202.0,37.6292,37.659,37.5697,37.5995,97202.0
2024-12-30 10:55:00,37.91,37.95,37.88,37.9,49145.0,37.5995,37.6391,37.5697,37.5895,49145.0
2024-12-30 11:00:00,37.89,37.89,37.83,37.87,53961.0,37.5796,37.5796,37.5201,37.5598,53961.0
2024-12-30 11:05:00,37.88,37.97,37.87,37.94,63840.0,37.5697,37.659,37.5598,37.6292,63840.0
2024-12-30 11:10:00,37.95,37.98,37.93,37.96,48917.0,37.6391,37.6689,37.6193,37.6491,48917.0
2024-12-30 11:15:00,37.95,38.06,37.95,38.02,81378.0,37.6391,37.7482,37.6391,37.7086,81378.0
2024-12-30 11:20:00,38.02,38.03,37.89,37.9,121136.0,37.7086,37.7185,37.5796,37.5895,121136.0
2024-12-30 11:25:00,37.91,37.99,37.9,37.98,78746.0,37.5995,37.6788,37.5895,37.6689,78746.0
2024-12-30 11:30:00,37.98,38.01,37.95,37.98,109877.0,37.6689,37.6986,37.6391,37.6689,109877.0
2024-12-30 11:35:00,37.97,38.03,37.95,38.02,96838.0,37.659,37.7185,37.6391,37.7086,96838.0
2024-12-30 11:40:00,38.02,38.08,38.01,38.07,68291.0,37.7086,37.7681,37.6986,37.7582,68291.0
2024-12-30 11:45:00,38.06,38.07,37.85,37.86,254795.0,37.7482,37.7582,37.54,37.5499,254795.0
2024-12-30 11:50:00,37.86,37.96,37.83,37.95,157108.0,37.5499,37.6491,37.5201,37.6391,157108.0
2024-12-30 11:55:00,37.95,38.0,37.91,37.92,77638.0,37.6391,37.6887,37.5995,37.6094,77638.0
2024-12-30 12:00:00,37.93,38.03,37.92,38.0,82507.0,37.6193,37.7185,37.6094,37.6887,82507.0
2024-12-30 12:05:00,38.0,38.02,37.97,38.02,68742.0,37.6887,37.7086,37.659,37.7086,68742.0
2024-12-30 12:10:00,38.02,38.1,38.01,38.07,102833.0,37.7086,37.7879,37.6986,37.7582,102833.0
2024-12-30 12:15:00,38.07,38.14,38.06,38.14,49159.0,37.7582,37.8276,37.7482,37.8276,49159.0
2024-12-30 12:20:00,38.14,38.22,38.12,38.2,103039.0,37.8276,37.9069,37.8077,37.8871,103039.0
2024-12-30 12:25:00,38.2,38.25,38.18,38.22,56353.0,37.8871,37.9367,37.8673,37.9069,56353.0
2024-12-30 12:30:00,38.22,38.22,38.15,38.19,58425.0,37.9069,37.9069,37.8375,37.8772,58425.0
2024-12-30 12:35:00,38.19,38.2,38.14,38.19,59281.0,37.8772,37.8871,37.8276,37.8772,59281.0
2024-12-30 12:40:00,38.2,38.22,38.15,38.19,74394.0,37.8871,37.9069,37.8375,37.8772,74394.0
2024-12-30 12:45:00,38.19,38.27,38.17,38.26,44813.0,37.8772,37.9565,37.8573,37.9466,44813.0
2024-12-30 12:50:00,38.26,38.28,38.2,38.2,56638.0,37.9466,37.9664,37.8871,37.8871,56638.0
2024-12-30 12:55:00,38.2,38.2,38.13,38.2,77827.0,37.8871,37.8871,37.8177,37.8871,77827.0
2024-12-30 13:00:00,38.19,38.19,38.12,38.19,53806.0,37.8772,37.8772,37.8077,37.8772,53806.0
2024-12-30 13:05:00,38.19,38.25,38.18,38.24,46834.0,37.8772,37.9367,37.8673,37.9268,46834.0
2024-12-30 13:10:00,38.23,38.27,38.22,38.23,49577.0,37.9168,37.9565,37.9069,37.9168,49577.0
2024-12-30 13:15:00,38.23,38.27,38.22,38.23,71685.0,37.9168,37.9565,37.9069,37.9168,71685.0
2024-12-30 13:20:00,38.23,38.26,38.21,38.22,45989.0,37.9168,37.9466,37.897,37.9069,45989.0
2024-12-30 13:25:00,38.22,38.22,38.16,38.16,49511.0,37.9069,37.9069,37.8474,37.8474,49511.0
2024-12-30 13:30:00,38.16,38.21,38.14,38.2,37968.0,37.8474,37.897,37.8276,37.8871,37968.0
2024-12-30 13:35:00,38.2,38.25,38.17,38.25,55855.0,37.8871,37.9367,37.8573,37.9367,55855.0
2024-12-30 13:40:00,38.24,38.28,38.19,38.28,89630.0,37.9268,37.9664,37.8772,37.9664,89630.0
2024-12-30 13:45:00,38.29,38.29,38.24,38.27,37462.0,37.9763,37.9763,37.9268,37.9565,37462.0
2024-12-30 13:50:00,38.27,38.3,38.23,38.3,33520.0,37.9565,37.9863,37.9168,37.9863,33520.0
2024-12-30 13:55:00,38.3,38.36,38.29,38.32,53414.0,37.9863,38.0458,37.9763,38.0061,53414.0
2024-12-30 14:00:00,38.32,38.34,38.31,38.32,41845.0,38.0061,38.0259,37.9962,38.0061,41845.0
2024-12-30 14:05:00,38.32,38.34,38.28,38.32,45271.0,38.0061,38.0259,37.9664,38.0061,45271.0
2024-12-30 14:10:00,38.32,38.32,38.24,38.27,36885.0,38.0061,38.0061,37.9268,37.9565,36885.0
2024-12-30 14:15:00,38.27,38.3,38.25,38.26,37555.0,37.9565,37.9863,37.9367,37.9466,37555.0
2024-12-30 14:20:00,38.27,38.27,38.2,38.24,47278.0,37.9565,37.9565,37.8871,37.9268,47278.0
2024-12-30 14:25:00,38.23,38.27,38.22,38.26,42319.0,37.9168,37.9565,37.9069,37.9466,42319.0
2024-12-30 14:30:00,38.26,38.29,38.23,38.25,35743.0,37.9466,37.9763,37.9168,37.9367,35743.0
2024-12-30 14:35:00,38.25,38.26,38.23,38.25,33712.0,37.9367,37.9466,37.9168,37.9367,33712.0
2024-12-30 14:40:00,38.25,38.28,38.25,38.27,47570.0,37.9367,37.9664,37.9367,37.9565,47570.0
2024-12-30 14:45:00,38.27,38.3,38.27,38.3,35432.0,37.9565,37.9863,37.9565,37.9863,35432.0
2024-12-30 14:50:00,38.3,38.33,38.28,38.33,34438.0,37.9863,38.016,37.9664,38.016,34438.0
2024-12-30 14:55:00,38.33,38.33,38.24,38.24,92001.0,38.016,38.016,37.9268,37.9268,92001.0
2024-12-30 15:00:00,38.24,38.24,38.21,38.22,105402.0,37.9268,37.9268,37.897,37.9069,105402.0
2024-12-30 15:05:00,38.23,38.23,38.17,38.23,73654.0,37.9168,37.9168,37.8573,37.9168,73654.0
2024-12-30 15:10:00,38.23,38.24,38.15,38.23,100426.0,37.9168,37.9268,37.8375,37.9168,100426.0
2024-12-30 15:15:00,38.23,38.3,38.22,38.3,61012.0,37.9168,37.9863,37.9069,37.9863,61012.0
2024-12-30 15:20:00,38.3,38.33,38.28,38.29,101425.0,37.9863,38.016,37.9664,37.9763,101425.0
2024-12-30 15:25:00,38.29,38.3,38.2,38.2,60687.0,37.9763,37.9863,37.8871,37.8871,60687.0
2024-12-30 15:30:00,38.2,38.23,38.18,38.2,92895.0,37.8871,37.9168,37.8673,37.8871,92895.0
2024-12-30 15:35:00,38.2,38.21,38.14,38.15,77699.0,37.8871,37.897,37.8276,37.8375,77699.0
2024-12-30 15:40:00,38.15,38.17,38.11,38.13,148362.0,37.8375,37.8573,37.7978,37.8177,148362.0
2024-12-30 15:45:00,38.13,38.26,38.12,38.23,148071.0,37.8177,37.9466,37.8077,37.9168,148071.0
2024-12-30 15:50:00,38.23,38.25,38.2,38.2,278322.0,37.9168,37.9367,37.8871,37.8871,278322.0
2024-12-30 15:55:00,38.2,38.22,38.12,38.16,652415.0,37.8871,37.9069,37.8077,37.8474,652415.0
2024-12-31 09:30:00,38.12,38.29,38.08,38.09,206847.0,37.8077,37.9763,37.7681,37.778,206847.0
2024-12-31 09:35:00,38.08,38.28,38.02,38.13,264649.0,37.7681,37.9664,37.7086,37.8177,264649.0
2024-12-31 09:40:00,38.14,38.17,38.05,38.11,226569.0,37.8276,37.8573,37.7383,37.7978,226569.0
2024-12-31 09:45:00,38.13,38.29,38.11,38.23,194009.0,37.8177,37.9763,37.7978,37.9168,194009.0
2024-12-31 09:50:00,38.25,38.26,38.13,38.16,42564.0,37.9367,37.9466,37.8177,37.8474,42564.0
2024-12-31 09:55:00,38.16,38.28,38.16,38.25,51196.0,37.8474,37.9664,37.8474,37.9367,51196.0
2024-12-31 10:00:00,38.25,38.29,38.24,38.25,63620.0,37.9367,37.9763,37.9268,37.9367,63620.0
2024-12-31 10:05:00,38.25,38.26,38.2,38.25,61383.0,37.9367,37.9466,37.8871,37.9367,61383.0
2024-12-31 10:10:00,38.24,38.34,38.23,38.32,91035.0,37.9268,38.0259,37.9168,38.0061,91035.0
2024-12-31 10:15:00,38.32,38.47,38.31,38.41,138846.0,38.0061,38.1549,37.9962,38.0954,138846.0
2024-12-31 10:20:00,38.41,38.44,38.39,38.42,48671.0,38.0954,38.1251,38.0755,38.1053,48671.0
2024-12-31 10:25:00,38.43,38.43,38.3,38.33,259255.0,38.1152,38.1152,37.9863,38.016,259255.0
2024-12-31 10:30:00,38.33,38.38,38.26,38.27,59115.0,38.016,38.0656,37.9466,37.9565,59115.0
2024-12-31 10:35:00,38.27,38.43,38.25,38.43,187550.0,37.9565,38.1152,37.9367,38.1152,187550.0
2024-12-31 10:40:00,38.43,38.46,38.34,38.34,46897.0,38.1152,38.145,38.0259,38.0259,46897.0
2024-12-31 10:45:00,38.34,38.38,38.29,38.35,89714.0,38.0259,38.0656,37.9763,38.0359,89714.0
2024-12-31 10:50:00,38.35,38.38,38.34,38.35,48897.0,38.0359,38.0656,38.0259,38.0359,48897.0
2024-12-31 10:55:00,38.34,38.37,38.32,38.32,46448.0,38.0259,38.0557,38.0061,38.0061,46448.0
2024-12-31 11:00:00,38.34,38.36,38.24,38.28,79096.0,38.0259,38.0458,37.9268,37.9664,79096.0
2024-12-31 11:05:00,38.28,38.31,38.22,38.25,45507.0,37.9664,37.9962,37.9069,37.9367,45507.0
2024-12-31 11:10:00,38.26,38.27,38.21,38.23,49530.0,37.9466,37.9565,37.897,37.9168,49530.0
2024-12-31 11:15:00,38.23,38.26,38.17,38.19,70536.0,37.9168,37.9466,37.8573,37.8772,70536.0
2024-12-31 11:20:00,38.19,38.21,38.15,38.16,51651.0,37.8772,37.897,37.8375,37.8474,51651.0
2024-12-31 11:25:00,38.16,38.18,38.13,38.18,66909.0,37.8474,37.8673,37.8177,37.8673,66909.0
2024-12-31 11:30:00,38.16,38.18,38.13,38.16,55846.0,37.8474,37.8673,37.8177,37.8474,55846.0
2024-12-31 11:35:00,38.16,38.2,38.15,38.16,81609.0,37.8474,37.8871,37.8375,37.8474,81609.0
2024-12-31 11:40:00,38.15,38.18,38.12,38.15,73345.0,37.8375,37.8673,37.8077,37.8375,73345.0
2024-12-31 11:45:00,38.14,38.17,38.13,38.14,37971.0,37.8276,37.8573,37.8177,37.8276,37971.0
2024-12-31 11:50:00,38.14,38.19,38.13,38.16,56108.0,37.8276,37.8772,37.8177,37.8474,56108.0
2024-12-31 11:55:00,38.15,38.18,38.13,38.17,38480.0,37.8375,37.8673,37.8177,37.8573,38480.0
2024-12-31 12:00:00,38.16,38.18,38.13,38.16,70554.0,37.8474,37.8673,37.8177,37.8474,70554.0
2024-12-31 12:05:00,38.16,38.18,38.14,38.16,36785.0,37.8474,37.8673,37.8276,37.8474,36785.0
2024-12-31 12:10:00,38.15,38.16,38.05,38.06,29776.0,37.8375,37.8474,37.7383,37.7482,29776.0
2024-12-31 12:15:00,38.05,38.08,38.01,38.08,51151.0,37.7383,37.7681,37.6986,37.7681,51151.0
2024-12-31 12:20:00,38.08,38.08,38.02,38.08,46639.0,37.7681,37.7681,37.7086,37.7681,46639.0
2024-12-31 12:25:00,38.08,38.13,38.06,38.08,53730.0,37.7681,37.8177,37.7482,37.7681,53730.0
2024-12-31 12:30:00,38.07,38.09,38.05,38.08,63497.0,37.7582,37.778,37.7383,37.7681,63497.0
2024-12-31 12:35:00,38.08,38.11,38.07,38.09,46078.0,37.7681,37.7978,37.7582,37.778,46078.0
2024-12-31 12:40:00,38.09,38.14,38.08,38.12,36518.0,37.778,37.8276,37.7681,37.8077,36518.0
2024-12-31 12:45:00,38.12,38.14,38.1,38.13,32106.0,37.8077,37.8276,37.7879,37.8177,32106.0
2024-12-31 12:50:00,38.14,38.18,38.12,38.18,40776.0,37.8276,37.8673,37.8077,37.8673,40776.0
2024-12-31 12:55:00,38.17,38.24,38.16,38.23,46492.0,37.8573,37.9268,37.8474,37.9168,46492.0
2024-12-31 13:00:00,38.22,38.23,38.18,38.19,42755.0,37.9069,37.9168,37.8673,37.8772,42755.0
2024-12-31 13:05:00,38.2,38.22,38.16,38.17,96445.0,37.8871,37.9069,37.8474,37.8573,96445.0
2024-12-31 13:10:00,38.17,38.17,38.12,38.14,31758.0,37.8573,37.8573,37.8077,37.8276,31758.0
2024-12-31 13:15:00,38.13,38.18,38.12,38.14,45009.0,37.8177,37.8673,37.8077,37.8276,45009.0
2024-12-31 13:20:00,38.13,38.13,38.03,38.04,57588.0,37.8177,37.8177,37.7185,37.7284,57588.0
2024-12-31 13:25:00,38.05,38.08,38.03,38.04,54546.0,37.7383,37.7681,37.7185,37.7284,54546.0
2024-12-31 13:30:00,38.03,38.08,38.02,38.05,32050.0,37.7185,37.7681,37.7086,37.7383,32050.0
2024-12-31 13:35:00,38.05,38.06,38.01,38.06,34149.0,37.7383,37.7482,37.6986,37.7482,34149.0
2024-12-31 13:40:00,38.06,38.11,38.05,38.1,38680.0,37.7482,37.7978,37.7383,37.7879,38680.0
2024-12-31 13:45:00,38.11,38.12,38.08,38.1,43150.0,37.7978,37.8077,37.7681,37.7879,43150.0
2024-12-31 13:50:00,38.11,38.17,38.11,38.14,34907.0,37.7978,37.8573,37.7978,37.8276,34907.0
2024-12-31 13:55:00,38.15,38.16,38.12,38.14,59134.0,37.8375,37.8474,37.8077,37.8276,59134.0
2024-12-31 14:00:00,38.13,38.18,38.09,38.15,34049.0,37.8177,37.8673,37.778,37.8375,34049.0
2024-12-31 14:05:00,38.15,38.21,38.14,38.19,39838.0,37.8375,37.897,37.8276,37.8772,39838.0
2024-12-31 14:10:00,38.19,38.24,38.19,38.22,40804.0,37.8772,37.9268,37.8772,37.9069,40804.0
2024-12-31 14:15:00,38.22,38.23,38.14,38.14,30572.0,37.9069,37.9168,37.8276,37.8276,30572.0
2024-12-31 14:20:00,38.15,38.19,38.13,38.16,62878.0,37.8375,37.8772,37.8177,37.8474,62878.0
2024-12-31 14:25:00,38.17,38.18,38.13,38.14,35265.0,37.8573,37.8673,37.8177,37.8276,35265.0
2024-12-31 14:30:00,38.14,38.14,38.09,38.11,29985.0,37.8276,37.8276,37.778,37.7978,29985.0
2024-12-31 14:35:00,38.1,38.16,38.1,38.13,44948.0,37.7879,37.8474,37.7879,37.8177,44948.0
2024-12-31 14:40:00,38.14,38.15,38.1,38.12,40942.0,37.8276,37.8375,37.7879,37.8077,40942.0
2024-12-31 14:45:00,38.12,38.12,38.06,38.07,75083.0,37.8077,37.8077,37.7482,37.7582,75083.0
2024-12-31 14:50:00,38.08,38.19,38.07,38.16,74108.0,37.7681,37.8772,37.7582,37.8474,74108.0
2024-12-31 14:55:00,38.16,38.2,38.14,38.18,90668.0,37.8474,37.8871,37.8276,37.8673,90668.0
2024-12-31 15:00:00,38.18,38.18,38.15,38.17,39737.0,37.8673,37.8673,37.8375,37.8573,39737.0
2024-12-31 15:05:00,38.17,38.2,38.17,38.18,44407.0,37.8573,37.8871,37.8573,37.8673,44407.0
2024-12-31 15:10:00,38.18,38.19,38.1,38.13,62696.0,37.8673,37.8772,37.7879,37.8177,62696.0
2024-12-31 15:15:00,38.13,38.17,38.12,38.16,51465.0,37.8177,37.8573,37.8077,37.8474,51465.0
2024-12-31 15:20:00,38.16,38.21,38.15,38.18,83302.0,37.8474,37.897,37.8375,37.8673,83302.0
2024-12-31 15:25:00,38.17,38.21,38.16,38.17,83130.0,37.8573,37.897,37.8474,37.8573,83130.0
2024-12-31 15:30:00,38.16,38.19,38.11,38.13,78373.0,37.8474,37.8772,37.7978,37.8177,78373.0
2024-12-31 15:35:00,38.13,38.19,38.1,38.11,94338.0,37.8177,37.8772,37.7879,37.7978,94338.0
2024-12-31 15:40:00,38.11,38.12,38.07,38.08,163734.0,37.7978,37.8077,37.7582,37.7681,163734.0
2024-12-31 15:45:00,38.08,38.11,38.03,38.1,217275.0,37.7681,37.7978,37.7185,37.7879,217275.0
2024-12-31 15:50:00,38.09,38.1,38.0,38.01,288205.0,37.778,37.7879,37.6887,37.6986,288205.0
2024-12-31 15:55:00,38.02,38.11,37.96,38.11,772695.0,37.7086,37.7978,37.6491,37.7978,772695.0
2025-01-02 09:30:00,38.39,38.54,38.26,38.42,169002.0,38.0755,38.2243,37.9466,38.1053,169002.0
2025-01-02 09:35:00,38.4,38.49,38.33,38.45,134796.0,38.0854,38.1747,38.016,38.135,134796.0
2025-01-02 09:40:00,38.45,38.66,38.42,38.62,168615.0,38.135,38.3433,38.1053,38.3036,168615.0
2025-01-02 09:45:00,38.63,38.78,38.63,38.69,235431.0,38.3136,38.4623,38.3136,38.3731,235431.0
2025-01-02 09:50:00,38.68,38.69,38.51,38.61,139883.0,38.3632,38.3731,38.1945,38.2937,139883.0
2025-01-02 09:55:00,38.61,38.73,38.54,38.73,77167.0,38.2937,38.4127,38.2243,38.4127,77167.0
2025-01-02 10:00:00,38.73,38.75,38.6,38.7,59940.0,38.4127,38.4326,38.2838,38.383,59940.0
2025-01-02 10:05:00,38.69,38.69,38.52,38.56,92017.0,38.3731,38.3731,38.2045,38.2441,92017.0
2025-01-02 10:10:00,38.56,38.6,38.5,38.52,127440.0,38.2441,38.2838,38.1846,38.2045,127440.0
2025-01-02 10:15:00,38.51,38.55,38.44,38.44,65656.0,38.1945,38.2342,38.1251,38.1251,65656.0
2025-01-02 10:20:00,38.44,38.45,38.28,38.34,90419.0,38.1251,38.135,37.9664,38.0259,90419.0
2025-01-02 10:25:00,38.34,38.41,38.32,38.38,37825.0,38.0259,38.0954,38.0061,38.0656,37825.0
2025-01-02 10:30:00,38.36,38.42,38.31,38.41,54975.0,38.0458,38.1053,37.9962,38.0954,54975.0
2025-01-02 10:35:00,38.41,38.44,38.29,38.3,61752.0,38.0954,38.1251,37.9763,37.9863,61752.0
2025-01-02 10:40:00,38.31,38.4,38.31,38.4,48556.0,37.9962,38.0854,37.9962,38.0854,48556.0
2025-01-02 10:45:00,38.39,38.49,38.35,38.47,55650.0,38.0755,38.1747,38.0359,38.1549,55650.0
2025-01-02 10:50:00,38.45,38.6,38.45,38.59,126436.0,38.135,38.2838,38.135,38.2739,126436.0
2025-01-02 10:55:00,38.6,38.66,38.54,38.55,109841.0,38.2838,38.3433,38.2243,38.2342,109841.0
2025-01-02 11:00:00,38.55,38.6,38.4,38.44,99712.0,38.2342,38.2838,38.0854,38.1251,99712.0
2025-01-02 11:05:00,38.45,38.48,38.4,38.45,92439.0,38.135,38.1648,38.0854,38.135,92439.0
2025-01-02 11:10:00,38.45,38.46,38.31,38.33,49826.0,38.135,38.145,37.9962,38.016,49826.0
2025-01-02 11:15:00,38.33,38.52,38.31,38.52,49692.0,38.016,38.2045,37.9962,38.2045,49692.0
2025-01-02 11:20:00,38.51,38.54,38.44,38.5,52219.0,38.1945,38.2243,38.1251,38.1846,52219.0
2025-01-02 11:25:00,38.5,38.51,38.43,38.49,57032.0,38.1846,38.1945,38.1152,38.1747,57032.0
2025-01-02 11:30:00,38.48,38.5,38.4,38.45,46081.0,38.1648,38.1846,38.0854,38.135,46081.0
2025-01-02 11:35:00,38.45,38.5,38.44,38.48,33253.0,38.135,38.1846,38.1251,38.1648,33253.0
2025-01-02 11:40:00,38.48,38.59,38.48,38.55,65120.0,38.1648,38.2739,38.1648,38.2342,65120.0
2025-01-02 11:45:00,38.55,38.56,38.48,38.49,31538.0,38.2342,38.2441,38.1648,38.1747,31538.0
2025-01-02 11:50:00,38.48,38.5,38.4,38.44,38191.0,38.1648,38.1846,38.0854,38.1251,38191.0
2025-01-02 11:55:00,38.44,38.45,38.38,38.41,28095.0,38.1251,38.135,38.0656,38.0954,28095.0
2025-01-02 12:00:00,38.4,38.45,38.37,38.45,83206.0,38.0854,38.135,38.0557,38.135,83206.0
2025-01-02 12:05:00,38.45,38.47,38.38,38.45,35551.0,38.135,38.1549,38.0656,38.135,35551.0
2025-01-02 12:10:00,38.45,38.5,38.44,38.5,70208.0,38.135,38.1846,38.1251,38.1846,70208.0
2025-01-02 12:15:00,38.5,38.54,38.48,38.48,164195.0,38.1846,38.2243,38.1648,38.1648,164195.0
2025-01-02 12:20:00,38.48,38.48,38.39,38.4,70988.0,38.1648,38.1648,38.0755,38.0854,70988.0
2025-01-02 12:25:00,38.39,38.39,38.2,38.22,73399.0,38.0755,38.0755,37.8871,37.9069,73399.0
2025-01-02 12:30:00,38.21,38.21,38.08,38.09,123026.0,37.897,37.897,37.7681,37.778,123026.0
2025-01-02 12:35:00,38.09,38.13,38.01,38.03,76407.0,37.778,37.8177,37.6986,37.7185,76407.0
2025-01-02 12:40:00,38.02,38.06,37.98,38.03,106246.0,37.7086,37.7482,37.6689,37.7185,106246.0
2025-01-02 12:45:00,38.04,38.04,37.97,37.98,49374.0,37.7284,37.7284,37.659,37.6689,49374.0
2025-01-02 12:50:00,37.97,38.08,37.96,38.03,19768.0,37.659,37.7681,37.6491,37.7185,19768.0
2025-01-02 12:55:00,38.04,38.11,38.04,38.09,24309.0,37.7284,37.7978,37.7284,37.778,24309.0
2025-01-02 13:00:00,38.09,38.1,37.98,38.0,31927.0,37.778,37.7879,37.6689,37.6887,31927.0
2025-01-02 13:05:00,38.01,38.07,37.99,38.03,21000.0,37.6986,37.7582,37.6788,37.7185,21000.0
2025-01-02 13:10:00,38.04,38.04,37.93,37.94,30155.0,37.7284,37.7284,37.6193,37.6292,30155.0
2025-01-02 13:15:00,37.95,37.99,37.91,37.98,32942.0,37.6391,37.6788,37.5995,37.6689,32942.0
2025-01-02 13:20:00,37.98,38.01,37.93,37.94,16612.0,37.6689,37.6986,37.6193,37.6292,16612.0
2025-01-02 13:25:00,37.94,37.97,37.93,37.95,37151.0,37.6292,37.659,37.6193,37.6391,37151.0
2025-01-02 13:30:00,37.95,37.95,37.83,37.87,58686.0,37.6391,37.6391,37.5201,37.5598,58686.0
2025-01-02 13:35:00,37.88,37.94,37.86,37.91,35008.0,37.5697,37.6292,37.5499,37.5995,35008.0
2025-01-02 13:40:00,37.9,37.98,37.89,37.98,35400.0,37.5895,37.6689,37.5796,37.6689,35400.0
2025-01-02 13:45:00,37.98,37.98,37.88,37.9,22643.0,37.6689,37.6689,37.5697,37.5895,22643.0
2025-01-02 13:50:00,37.9,37.91,37.84,37.86,31239.0,37.5895,37.5995,37.53,37.5499,31239.0
2025-01-02 13:55:00,37.87,37.93,37.85,37.91,29675.0,37.5598,37.6193,37.54,37.5995,29675.0
2025-01-02 14:00:00,37.91,37.95,37.87,37.94,31410.0,37.5995,37.6391,37.5598,37.6292,31410.0
2025-01-02 14:05:00,37.93,37.96,37.87,37.91,50305.0,37.6193,37.6491,37.5598,37.5995,50305.0
2025-01-02 14:10:00,37.9,37.93,37.88,37.93,36290.0,37.5895,37.6193,37.5697,37.6193,36290.0
2025-01-02 14:15:00,37.93,37.93,37.86,37.88,28947.0,37.6193,37.6193,37.5499,37.5697,28947.0
2025-01-02 14:20:00,37.88,37.97,37.88,37.96,79472.0,37.5697,37.659,37.5697,37.6491,79472.0
2025-01-02 14:25:00,37.96,37.99,37.92,37.95,164670.0,37.6491,37.6788,37.6094,37.6391,164670.0
2025-01-02 14:30:00,37.94,37.95,37.88,37.92,67361.0,37.6292,37.6391,37.5697,37.6094,67361.0
2025-01-02 14:35:00,37.92,37.92,37.85,37.89,38285.0,37.6094,37.6094,37.54,37.5796,38285.0
2025-01-02 14:40:00,37.88,37.91,37.85,37.86,35792.0,37.5697,37.5995,37.54,37.5499,35792.0
2025-01-02 14:45:00,37.86,37.92,37.81,37.91,60661.0,37.5499,37.6094,37.5003,37.5995,60661.0
2025-01-02 14:50:00,37.9,37.97,37.88,37.96,38051.0,37.5895,37.659,37.5697,37.6491,38051.0
2025-01-02 14:55:00,37.95,37.97,37.88,37.9,63723.0,37.6391,37.659,37.5697,37.5895,63723.0
2025-01-02 15:00:00,37.9,37.99,37.89,37.98,37321.0,37.5895,37.6788,37.5796,37.6689,37321.0
2025-01-02 15:05:00,37.98,38.0,37.95,37.98,25391.0,37.6689,37.6887,37.6391,37.6689,25391.0
2025-01-02 15:10:00,37.98,38.0,37.94,38.0,37557.0,37.6689,37.6887,37.6292,37.6887,37557.0
2025-01-02 15:15:00,37.98,38.0,37.96,38.0,31895.0,37.6689,37.6887,37.6491,37.6887,31895.0
2025-01-02 15:20:00,38.0,38.04,37.98,38.02,65666.0,37.6887,37.7284,37.6689,37.7086,65666.0
2025-01-02 15:25:00,38.02,38.05,38.01,38.02,34274.0,37.7086,37.7383,37.6986,37.7086,34274.0
2025-01-02 15:30:00,38.02,38.04,37.96,37.98,56667.0,37.7086,37.7284,37.6491,37.6689,56667.0
2025-01-02 15:35:00,37.98,37.98,37.89,37.92,61270.0,37.6689,37.6689,37.5796,37.6094,61270.0
2025-01-02 15:40:00,37.91,37.96,37.89,37.94,75321.0,37.5995,37.6491,37.5796,37.6292,75321.0
2025-01-02 15:45:00,37.94,38.03,37.92,38.0,127873.0,37.6292,37.7185,37.6094,37.6887,127873.0
2025-01-02 15:50:00,38.01,38.04,37.92,37.93,210813.0,37.6986,37.7284,37.6094,37.6193,210813.0
2025-01-02 15:55:00,37.92,37.97,37.84,37.88,728496.0,37.6094,37.659,37.53,37.5697,728496.0
2025-01-03 09:30:00,38.0,38.19,37.96,38.18,164926.0,37.6887,37.8772,37.6491,37.8673,164926.0
2025-01-03 09:35:00,38.17,38.18,37.97,38.03,122936.0,37.8573,37.8673,37.659,37.7185,122936.0
2025-01-03 09:40:00,38.03,38.07,37.9,37.91,75872.0,37.7185,37.7582,37.5895,37.5995,75872.0
2025-01-03 09:45:00,37.9,37.9,37.75,37.83,85466.0,37.5895,37.5895,37.4408,37.5201,85466.0
2025-01-03 09:50:00,37.84,37.84,37.71,37.75,63309.0,37.53,37.53,37.4011,37.4408,63309.0
2025-01-03 09:55:00,37.76,37.76,37.66,37.71,82331.0,37.4507,37.4507,37.3515,37.4011,82331.0
2025-01-03 10:00:00,37.7,37.7,37.58,37.68,75845.0,37.3912,37.3912,37.2722,37.3713,75845.0
2025-01-03 10:05:00,37.68,37.71,37.61,37.61,110146.0,37.3713,37.4011,37.3019,37.3019,110146.0
2025-01-03 10:10:00,37.63,37.64,37.48,37.51,172639.0,37.3218,37.3317,37.173,37.2027,172639.0
2025-01-03 10:15:00,37.52,37.66,37.5,37.52,148226.0,37.2127,37.3515,37.1928,37.2127,148226.0
2025-01-03 10:20:00,37.52,37.57,37.44,37.54,53493.0,37.2127,37.2622,37.1333,37.2325,53493.0
2025-01-03 10:25:00,37.55,37.58,37.5,37.52,71611.0,37.2424,37.2722,37.1928,37.2127,71611.0
2025-01-03 10:30:00,37.52,37.54,37.49,37.53,59558.0,37.2127,37.2325,37.1829,37.2226,59558.0
2025-01-03 10:35:00,37.54,37.57,37.51,37.55,57781.0,37.2325,37.2622,37.2027,37.2424,57781.0
2025-01-03 10:40:00,37.55,37.58,37.51,37.51,163990.0,37.2424,37.2722,37.2027,37.2027,163990.0
2025-01-03 10:45:00,37.51,37.51,37.36,37.39,125093.0,37.2027,37.2027,37.054,37.0837,125093.0
2025-01-03 10:50:00,37.4,37.48,37.38,37.41,50903.0,37.0936,37.173,37.0738,37.1036,50903.0
2025-01-03 10:55:00,37.41,37.44,37.37,37.37,59881.0,37.1036,37.1333,37.0639,37.0639,59881.0
2025-01-03 11:00:00,37.37,37.45,37.36,37.41,33376.0,37.0639,37.1432,37.054,37.1036,33376.0
2025-01-03 11:05:00,37.41,37.43,37.35,37.39,41212.0,37.1036,37.1234,37.044,37.0837,41212.0
2025-01-03 11:10:00,37.39,37.4,37.29,37.3,68817.0,37.0837,37.0936,36.9845,36.9945,68817.0
2025-01-03 11:15:00,37.31,37.33,37.22,37.23,83629.0,37.0044,37.0242,36.9151,36.925,83629.0
2025-01-03 11:20:00,37.23,37.27,37.18,37.27,106780.0,36.925,36.9647,36.8754,36.9647,106780.0
2025-01-03 11:25:00,37.27,37.37,37.27,37.37,68897.0,36.9647,37.0639,36.9647,37.0639,68897.0
2025-01-03 11:30:00,37.37,37.45,37.35,37.43,97648.0,37.0639,37.1432,37.044,37.1234,97648.0
2025-01-03 11:35:00,37.43,37.47,37.41,37.43,69055.0,37.1234,37.1631,37.1036,37.1234,69055.0
2025-01-03 11:40:00,37.43,37.52,37.43,37.5,79627.0,37.1234,37.2127,37.1234,37.1928,79627.0
2025-01-03 11:45:00,37.49,37.51,37.46,37.47,31040.0,37.1829,37.2027,37.1531,37.1631,31040.0
2025-01-03 11:50:00,37.47,37.5,37.44,37.45,78034.0,37.1631,37.1928,37.1333,37.1432,78034.0
2025-01-03 11:55:00,37.45,37.47,37.41,37.44,41324.0,37.1432,37.1631,37.1036,37.1333,41324.0
2025-01-03 12:00:00,37.44,37.53,37.42,37.52,80044.0,37.1333,37.2226,37.1135,37.2127,80044.0
2025-01-03 12:05:00,37.52,37.63,37.52,37.62,47000.0,37.2127,37.3218,37.2127,37.3118,47000.0
2025-01-03 12:10:00,37.62,37.66,37.61,37.64,69342.0,37.3118,37.3515,37.3019,37.3317,69342.0
2025-01-03 12:15:00,37.65,37.76,37.64,37.73,108327.0,37.3416,37.4507,37.3317,37.4209,108327.0
2025-01-03 12:20:00,37.73,37.77,37.71,37.76,56470.0,37.4209,37.4606,37.4011,37.4507,56470.0
2025-01-03 12:25:00,37.76,37.78,37.63,37.64,44954.0,37.4507,37.4705,37.3218,37.3317,44954.0
2025-01-03 12:30:00,37.65,37.69,37.64,37.66,33447.0,37.3416,37.3813,37.3317,37.3515,33447.0
2025-01-03 12:35:00,37.65,37.67,37.61,37.65,20738.0,37.3416,37.3614,37.3019,37.3416,20738.0
2025-01-03 12:40:00,37.65,37.67,37.64,37.66,34318.0,37.3416,37.3614,37.3317,37.3515,34318.0
2025-01-03 12:45:00,37.65,37.68,37.64,37.68,36900.0,37.3416,37.3713,37.3317,37.3713,36900.0
2025-01-03 12:50:00,37.67,37.7,37.67,37.69,25446.0,37.3614,37.3912,37.3614,37.3813,25446.0
2025-01-03 12:55:00,37.7,37.73,37.68,37.71,60364.0,37.3912,37.4209,37.3713,37.4011,60364.0
2025-01-03 13:00:00,37.7,37.75,37.68,37.73,39993.0,37.3912,37.4408,37.3713,37.4209,39993.0
2025-01-03 13:05:00,37.74,37.76,37.72,37.75,27802.0,37.4309,37.4507,37.411,37.4408,27802.0
2025-01-03 13:10:00,37.75,37.78,37.74,37.75,32333.0,37.4408,37.4705,37.4309,37.4408,32333.0
2025-01-03 13:15:00,37.75,37.83,37.73,37.81,57386.0,37.4408,37.5201,37.4209,37.5003,57386.0
2025-01-03 13:20:00,37.82,37.87,37.82,37.83,37053.0,37.5102,37.5598,37.5102,37.5201,37053.0
2025-01-03 13:25:00,37.82,37.89,37.82,37.87,46278.0,37.5102,37.5796,37.5102,37.5598,46278.0
2025-01-03 13:30:00,37.88,37.89,37.85,37.88,65107.0,37.5697,37.5796,37.54,37.5697,65107.0
2025-01-03 13:35:00,37.88,37.9,37.85,37.89,60334.0,37.5697,37.5895,37.54,37.5796,60334.0
2025-01-03 13:40:00,37.89,37.93,37.87,37.88,85471.0,37.5796,37.6193,37.5598,37.5697,85471.0
2025-01-03 13:45:00,37.88,37.93,37.85,37.91,69120.0,37.5697,37.6193,37.54,37.5995,69120.0
2025-01-03 13:50:00,37.91,37.93,37.88,37.91,53003.0,37.5995,37.6193,37.5697,37.5995,53003.0
2025-01-03 13:55:00,37.91,37.93,37.88,37.9,39160.0,37.5995,37.6193,37.5697,37.5895,39160.0
2025-01-03 14:00:00,37.89,37.89,37.85,37.86,40429.0,37.5796,37.5796,37.54,37.5499,40429.0
2025-01-03 14:05:00,37.86,37.91,37.85,37.88,48818.0,37.5499,37.5995,37.54,37.5697,48818.0
2025-01-03 14:10:00,37.88,37.9,37.86,37.88,34179.0,37.5697,37.5895,37.5499,37.5697,34179.0
2025-01-03 14:15:00,37.88,37.89,37.86,37.88,39731.0,37.5697,37.5796,37.5499,37.5697,39731.0
2025-01-03 14:20:00,37.88,37.89,37.86,37.89,31975.0,37.5697,37.5796,37.5499,37.5796,31975.0
2025-01-03 14:25:00,37.89,37.92,37.88,37.91,81492.0,37.5796,37.6094,37.5697,37.5995,81492.0
2025-01-03 14:30:00,37.91,37.95,37.9,37.94,100622.0,37.5995,37.6391,37.5895,37.6292,100622.0
2025-01-03 14:35:00,37.94,37.97,37.93,37.95,38095.0,37.6292,37.659,37.6193,37.6391,38095.0
2025-01-03 14:40:00,37.94,37.95,37.9,37.9,46960.0,37.6292,37.6391,37.5895,37.5895,46960.0
2025-01-03 14:45:00,37.91,37.92,37.85,37.86,32933.0,37.5995,37.6094,37.54,37.5499,32933.0
2025-01-03 14:50:00,37.86,37.86,37.81,37.86,46087.0,37.5499,37.5499,37.5003,37.5499,46087.0
2025-01-03 14:55:00,37.86,37.86,37.84,37.86,19351.0,37.5499,37.5499,37.53,37.5499,19351.0
2025-01-03 15:00:00,37.86,37.87,37.82,37.86,54380.0,37.5499,37.5598,37.5102,37.5499,54380.0
2025-01-03 15:05:00,37.85,37.89,37.84,37.88,50087.0,37.54,37.5796,37.53,37.5697,50087.0
2025-01-03 15:10:00,37.88,37.94,37.87,37.93,87107.0,37.5697,37.6292,37.5598,37.6193,87107.0
2025-01-03 15:15:00,37.93,37.95,37.92,37.92,62730.0,37.6193,37.6391,37.6094,37.6094,62730.0
2025-01-03 15:20:00,37.93,37.97,37.9,37.95,112668.0,37.6193,37.659,37.5895,37.6391,112668.0
2025-01-03 15:25:00,37.95,37.96,37.91,37.94,92259.0,37.6391,37.6491,37.5995,37.6292,92259.0
2025-01-03 15:30:00,37.94,37.94,37.86,37.87,97753.0,37.6292,37.6292,37.5499,37.5598,97753.0
2025-01-03 15:35:00,37.87,37.88,37.85,37.85,72733.0,37.5598,37.5697,37.54,37.54,72733.0
2025-01-03 15:40:00,37.86,37.86,37.76,37.79,183597.0,37.5499,37.5499,37.4507,37.4804,183597.0
2025-01-03 15:45:00,37.79,37.79,37.74,37.77,192801.0,37.4804,37.4804,37.4309,37.4606,192801.0
2025-01-03 15:50:00,37.76,37.81,37.75,37.76,228342.0,37.4507,37.5003,37.4408,37.4507,228342.0
2025-01-03 15:55:00,37.76,37.79,37.69,37.7,566243.0,37.4507,37.4804,37.3813,37.3912,566243.0
2025-01-06 09:30:00,38.83,39.15,38.8,38.92,46648.0,38.5119,38.8293,38.4822,38.6012,46648.0
2025-01-06 09:35:00,38.92,39.65,38.82,39.61,1168484.0,38.6012,39.3252,38.502,39.2855,1168484.0
2025-01-06 09:40:00,39.61,39.76,39.43,39.51,533559.0,39.2855,39.4343,39.107,39.1864,533559.0
2025-01-06 09:45:00,39.52,39.69,39.3,39.43,407299.0,39.1963,39.3649,38.9781,39.107,407299.0
2025-01-06 09:50:00,39.44,39.51,39.35,39.51,217202.0,39.1169,39.1864,39.0277,39.1864,217202.0
2025-01-06 09:55:00,39.52,39.59,39.39,39.53,122185.0,39.1963,39.2657,39.0673,39.2062,122185.0
2025-01-06 10:00:00,39.53,39.58,39.43,39.54,106782.0,39.2062,39.2558,39.107,39.2161,106782.0
2025-01-06 10:05:00,39.54,39.67,39.46,39.49,132786.0,39.2161,39.345,39.1368,39.1665,132786.0
2025-01-06 10:10:00,39.48,39.5,39.27,39.39,181548.0,39.1566,39.1764,38.9483,39.0673,181548.0
2025-01-06 10:15:00,39.37,39.52,39.33,39.5,166493.0,39.0475,39.1963,39.0078,39.1764,166493.0
2025-01-06 10:20:00,39.5,39.5,39.33,39.41,109447.0,39.1764,39.1764,39.0078,39.0872,109447.0
2025-01-06 10:25:00,39.42,39.54,39.36,39.52,83329.0,39.0971,39.2161,39.0376,39.1963,83329.0
2025-01-06 10:30:00,39.52,39.59,39.5,39.52,66672.0,39.1963,39.2657,39.1764,39.1963,66672.0
2025-01-06 10:35:00,39.53,39.53,39.25,39.34,166087.0,39.2062,39.2062,38.9285,39.0177,166087.0
2025-01-06 10:40:00,39.34,39.36,39.21,39.27,82757.0,39.0177,39.0376,38.8888,38.9483,82757.0
2025-01-06 10:45:00,39.27,39.33,39.24,39.26,90261.0,38.9483,39.0078,38.9186,38.9384,90261.0
2025-01-06 10:50:00,39.26,39.48,39.26,39.48,74898.0,38.9384,39.1566,38.9384,39.1566,74898.0
2025-01-06 10:55:00,39.48,39.6,39.46,39.56,181603.0,39.1566,39.2756,39.1368,39.2359,181603.0
2025-01-06 11:00:00,39.56,39.63,39.46,39.5,457635.0,39.2359,39.3054,39.1368,39.1764,457635.0
2025-01-06 11:05:00,39.5,39.52,39.37,39.45,95843.0,39.1764,39.1963,39.0475,39.1268,95843.0
2025-01-06 11:10:00,39.46,39.56,39.45,39.51,52530.0,39.1368,39.2359,39.1268,39.1864,52530.0
2025-01-06 11:15:00,39.51,39.53,39.42,39.44,110906.0,39.1864,39.2062,39.0971,39.1169,110906.0
2025-01-06 11:20:00,39.44,39.47,39.37,39.37,64463.0,39.1169,39.1467,39.0475,39.0475,64463.0
2025-01-06 11:25:00,39.38,39.48,39.37,39.47,128829.0,39.0574,39.1566,39.0475,39.1467,128829.0
2025-01-06 11:30:00,39.47,39.56,39.46,39.52,96727.0,39.1467,39.2359,39.1368,39.1963,96727.0
2025-01-06 11:35:00,39.52,39.59,39.51,39.54,74385.0,39.1963,39.2657,39.1864,39.2161,74385.0
2025-01-06 11:40:00,39.55,39.57,39.5,39.5,95048.0,39.226,39.2459,39.1764,39.1764,95048.0
2025-01-06 11:45:00,39.51,39.59,39.47,39.59,106233.0,39.1864,39.2657,39.1467,39.2657,106233.0
2025-01-06 11:50:00,39.58,39.58,39.51,39.55,50470.0,39.2558,39.2558,39.1864,39.226,50470.0
2025-01-06 11:55:00,39.55,39.57,39.48,39.5,73658.0,39.226,39.2459,39.1566,39.1764,73658.0
2025-01-06 12:00:00,39.5,39.5,39.39,39.41,63847.0,39.1764,39.1764,39.0673,39.0872,63847.0
2025-01-06 12:05:00,39.41,39.46,39.39,39.44,55393.0,39.0872,39.1368,39.0673,39.1169,55393.0
2025-01-06 12:10:00,39.44,39.46,39.41,39.44,55692.0,39.1169,39.1368,39.0872,39.1169,55692.0
2025-01-06 12:15:00,39.43,39.44,39.4,39.41,65056.0,39.107,39.1169,39.0773,39.0872,65056.0
2025-01-06 12:20:00,39.41,39.43,39.32,39.36,102824.0,39.0872,39.107,38.9979,39.0376,102824.0
2025-01-06 12:25:00,39.36,39.38,39.3,39.33,61721.0,39.0376,39.0574,38.9781,39.0078,61721.0
2025-01-06 12:30:00,39.32,39.33,39.22,39.24,249065.0,38.9979,39.0078,38.8987,38.9186,249065.0
2025-01-06 12:35:00,39.25,39.25,39.15,39.24,86735.0,38.9285,38.9285,38.8293,38.9186,86735.0
2025-01-06 12:40:00,39.25,39.27,39.19,39.21,89234.0,38.9285,38.9483,38.869,38.8888,89234.0
2025-01-06 12:45:00,39.21,39.25,39.08,39.11,55734.0,38.8888,38.9285,38.7599,38.7896,55734.0
2025-01-06 12:50:00,39.11,39.11,39.04,39.05,41450.0,38.7896,38.7896,38.7202,38.7301,41450.0
2025-01-06 12:55:00,39.05,39.13,39.04,39.12,49641.0,38.7301,38.8095,38.7202,38.7996,49641.0
2025-01-06 13:00:00,39.12,39.12,39.03,39.07,94631.0,38.7996,38.7996,38.7103,38.75,94631.0
2025-01-06 13:05:00,39.07,39.1,39.02,39.03,35620.0,38.75,38.7797,38.7004,38.7103,35620.0
2025-01-06 13:10:00,39.02,39.04,38.99,39.03,78447.0,38.7004,38.7202,38.6706,38.7103,78447.0
2025-01-06 13:15:00,39.04,39.13,39.02,39.06,97972.0,38.7202,38.8095,38.7004,38.74,97972.0
2025-01-06 13:20:00,39.04,39.07,39.01,39.04,35688.0,38.7202,38.75,38.6905,38.7202,35688.0
2025-01-06 13:25:00,39.03,39.05,39.0,39.02,45981.0,38.7103,38.7301,38.6805,38.7004,45981.0
2025-01-06 13:30:00,39.02,39.03,38.94,38.98,105059.0,38.7004,38.7103,38.621,38.6607,105059.0
2025-01-06 13:35:00,38.97,39.03,38.96,39.0,80214.0,38.6508,38.7103,38.6409,38.6805,80214.0
2025-01-06 13:40:00,39.0,39.03,38.99,39.01,75422.0,38.6805,38.7103,38.6706,38.6905,75422.0
2025-01-06 13:45:00,39.01,39.02,38.88,38.91,133298.0,38.6905,38.7004,38.5615,38.5913,133298.0
2025-01-06 13:50:00,38.91,38.92,38.88,38.91,36036.0,38.5913,38.6012,38.5615,38.5913,36036.0
2025-01-06 13:55:00,38.91,38.92,38.87,38.88,51855.0,38.5913,38.6012,38.5516,38.5615,51855.0
2025-01-06 14:00:00,38.88,38.89,38.83,38.86,122450.0,38.5615,38.5714,38.5119,38.5417,122450.0
2025-01-06 14:05:00,38.86,38.89,38.81,38.84,83564.0,38.5417,38.5714,38.4921,38.5218,83564.0
2025-01-06 14:10:00,38.84,38.85,38.77,38.84,61900.0,38.5218,38.5318,38.4524,38.5218,61900.0
2025-01-06 14:15:00,38.84,38.85,38.8,38.82,56490.0,38.5218,38.5318,38.4822,38.502,56490.0
2025-01-06 14:20:00,38.82,38.87,38.81,38.84,107052.0,38.502,38.5516,38.4921,38.5218,107052.0
2025-01-06 14:25:00,38.84,38.88,38.82,38.84,77685.0,38.5218,38.5615,38.502,38.5218,77685.0
2025-01-06 14:30:00,38.84,38.85,38.81,38.82,93716.0,38.5218,38.5318,38.4921,38.502,93716.0
2025-01-06 14:35:00,38.83,38.83,38.75,38.75,125320.0,38.5119,38.5119,38.4326,38.4326,125320.0
2025-01-06 14:40:00,38.75,38.78,38.72,38.75,49581.0,38.4326,38.4623,38.4028,38.4326,49581.0
2025-01-06 14:45:00,38.75,38.76,38.71,38.73,45680.0,38.4326,38.4425,38.3929,38.4127,45680.0
2025-01-06 14:50:00,38.73,38.76,38.72,38.73,47033.0,38.4127,38.4425,38.4028,38.4127,47033.0
2025-01-06 14:55:00,38.73,38.75,38.72,38.73,199125.0,38.4127,38.4326,38.4028,38.4127,199125.0
2025-01-06 15:00:00,38.73,38.75,38.67,38.69,166144.0,38.4127,38.4326,38.3532,38.3731,166144.0
2025-01-06 15:05:00,38.69,38.7,38.62,38.66,108732.0,38.3731,38.383,38.3036,38.3433,108732.0
2025-01-06 15:10:00,38.66,38.68,38.61,38.62,67486.0,38.3433,38.3632,38.2937,38.3036,67486.0
2025-01-06 15:15:00,38.62,38.65,38.59,38.65,80004.0,38.3036,38.3334,38.2739,38.3334,80004.0
2025-01-06 15:20:00,38.65,38.69,38.62,38.69,77269.0,38.3334,38.3731,38.3036,38.3731,77269.0
2025-01-06 15:25:00,38.68,38.69,38.64,38.66,101059.0,38.3632,38.3731,38.3235,38.3433,101059.0
2025-01-06 15:30:00,38.66,38.7,38.64,38.66,135989.0,38.3433,38.383,38.3235,38.3433,135989.0
2025-01-06 15:35:00,38.66,38.69,38.65,38.66,132281.0,38.3433,38.3731,38.3334,38.3433,132281.0
2025-01-06 15:40:00,38.67,38.74,38.66,38.71,108727.0,38.3532,38.4227,38.3433,38.3929,108727.0
2025-01-06 15:45:00,38.71,38.71,38.64,38.68,179842.0,38.3929,38.3929,38.3235,38.3632,179842.0
2025-01-06 15:50:00,38.68,38.68,38.54,38.59,268660.0,38.3632,38.3632,38.2243,38.2739,268660.0
2025-01-06 15:55:00,38.58,38.59,38.51,38.57,722809.0,38.264,38.2739,38.1945,38.2541,722809.0
2025-01-07 09:30:00,38.83,39.05,38.64,38.95,55994.0,38.5119,38.7301,38.3235,38.6309,55994.0
2025-01-07 09:35:00,38.99,39.07,38.72,38.84,359592.0,38.6706,38.75,38.4028,38.5218,359592.0
2025-01-07 09:40:00,38.84,38.89,38.53,38.54,238310.0,38.5218,38.5714,38.2144,38.2243,238310.0
2025-01-07 09:45:00,38.54,38.77,38.54,38.75,71293.0,38.2243,38.4524,38.2243,38.4326,71293.0
2025-01-07 09:50:00,38.76,38.93,38.74,38.85,105356.0,38.4425,38.6111,38.4227,38.5318,105356.0
2025-01-07 09:55:00,38.84,38.87,38.8,38.83,82625.0,38.5218,38.5516,38.4822,38.5119,82625.0
2025-01-07 10:00:00,38.83,38.83,38.4,38.52,242953.0,38.5119,38.5119,38.0854,38.2045,242953.0
2025-01-07 10:05:00,38.51,38.65,38.47,38.59,191300.0,38.1945,38.3334,38.1549,38.2739,191300.0
2025-01-07 10:10:00,38.59,38.64,38.52,38.56,183291.0,38.2739,38.3235,38.2045,38.2441,183291.0
2025-01-07 10:15:00,38.57,38.71,38.47,38.7,65240.0,38.2541,38.3929,38.1549,38.383,65240.0
2025-01-07 10:20:00,38.7,38.88,38.7,38.84,69095.0,38.383,38.5615,38.383,38.5218,69095.0
2025-01-07 10:25:00,38.84,39.12,38.83,39.11,250381.0,38.5218,38.7996,38.5119,38.7896,250381.0
2025-01-07 10:30:00,39.11,39.14,39.02,39.09,233331.0,38.7896,38.8194,38.7004,38.7698,233331.0
2025-01-07 10:35:00,39.09,39.15,38.94,38.97,285947.0,38.7698,38.8293,38.621,38.6508,285947.0
2025-01-07 10:40:00,38.98,39.03,38.89,38.95,78991.0,38.6607,38.7103,38.5714,38.6309,78991.0
2025-01-07 10:45:00,38.94,38.95,38.65,38.73,488788.0,38.621,38.6309,38.3334,38.4127,488788.0
2025-01-07 10:50:00,38.73,38.99,38.72,38.95,124564.0,38.4127,38.6706,38.4028,38.6309,124564.0
2025-01-07 10:55:00,38.94,39.02,38.94,39.02,69784.0,38.621,38.7004,38.621,38.7004,69784.0
2025-01-07 11:00:00,39.02,39.13,39.01,39.13,210166.0,38.7004,38.8095,38.6905,38.8095,210166.0
2025-01-07 11:05:00,39.12,39.17,39.05,39.14,286076.0,38.7996,38.8491,38.7301,38.8194,286076.0
2025-01-07 11:10:00,39.14,39.15,39.04,39.11,71847.0,38.8194,38.8293,38.7202,38.7896,71847.0
2025-01-07 11:15:00,39.1,39.16,39.02,39.04,64030.0,38.7797,38.8392,38.7004,38.7202,64030.0
2025-01-07 11:20:00,39.04,39.06,38.98,39.03,67865.0,38.7202,38.74,38.6607,38.7103,67865.0
2025-01-07 11:25:00,39.03,39.14,39.02,39.12,49783.0,38.7103,38.8194,38.7004,38.7996,49783.0
2025-01-07 11:30:00,39.12,39.12,38.98,38.98,73720.0,38.7996,38.7996,38.6607,38.6607,73720.0
2025-01-07 11:35:00,38.98,39.09,38.92,39.08,61521.0,38.6607,38.7698,38.6012,38.7599,61521.0
2025-01-07 11:40:00,39.07,39.07,38.98,39.0,66549.0,38.75,38.75,38.6607,38.6805,66549.0
2025-01-07 11:45:00,39.01,39.02,38.9,38.93,52170.0,38.6905,38.7004,38.5814,38.6111,52170.0
2025-01-07 11:50:00,38.91,38.91,38.77,38.83,63153.0,38.5913,38.5913,38.4524,38.5119,63153.0
2025-01-07 11:55:00,38.83,38.89,38.83,38.89,55510.0,38.5119,38.5714,38.5119,38.5714,55510.0
2025-01-07 12:00:00,38.88,38.95,38.85,38.87,80260.0,38.5615,38.6309,38.5318,38.5516,80260.0
2025-01-07 12:05:00,38.87,38.88,38.82,38.84,37049.0,38.5516,38.5615,38.502,38.5218,37049.0
2025-01-07 12:10:00,38.83,38.85,38.8,38.81,30695.0,38.5119,38.5318,38.4822,38.4921,30695.0
2025-01-07 12:15:00,38.8,38.9,38.8,38.88,41528.0,38.4822,38.5814,38.4822,38.5615,41528.0
2025-01-07 12:20:00,38.87,38.88,38.79,38.84,32474.0,38.5516,38.5615,38.4723,38.5218,32474.0
2025-01-07 12:25:00,38.84,38.92,38.82,38.9,164734.0,38.5218,38.6012,38.502,38.5814,164734.0
2025-01-07 12:30:00,38.9,38.96,38.89,38.96,53315.0,38.5814,38.6409,38.5714,38.6409,53315.0
2025-01-07 12:35:00,38.96,38.96,38.89,38.9,40973.0,38.6409,38.6409,38.5714,38.5814,40973.0
2025-01-07 12:40:00,38.9,38.9,38.8,38.8,47805.0,38.5814,38.5814,38.4822,38.4822,47805.0
2025-01-07 12:45:00,38.8,38.82,38.78,38.79,44454.0,38.4822,38.502,38.4623,38.4723,44454.0
2025-01-07 12:50:00,38.79,38.8,38.76,38.78,35885.0,38.4723,38.4822,38.4425,38.4623,35885.0
2025-01-07 12:55:00,38.79,38.81,38.75,38.79,62480.0,38.4723,38.4921,38.4326,38.4723,62480.0
2025-01-07 13:00:00,38.79,38.81,38.76,38.79,41103.0,38.4723,38.4921,38.4425,38.4723,41103.0
2025-01-07 13:05:00,38.79,38.82,38.78,38.8,23495.0,38.4723,38.502,38.4623,38.4822,23495.0
2025-01-07 13:10:00,38.8,38.83,38.8,38.82,51342.0,38.4822,38.5119,38.4822,38.502,51342.0
2025-01-07 13:15:00,38.82,38.91,38.81,38.91,45089.0,38.502,38.5913,38.4921,38.5913,45089.0
2025-01-07 13:20:00,38.91,38.95,38.9,38.95,42264.0,38.5913,38.6309,38.5814,38.6309,42264.0
2025-01-07 13:25:00,38.95,38.96,38.93,38.95,52872.0,38.6309,38.6409,38.6111,38.6309,52872.0
2025-01-07 13:30:00,38.94,38.95,38.88,38.93,37307.0,38.621,38.6309,38.5615,38.6111,37307.0
2025-01-07 13:35:00,38.92,38.93,38.87,38.88,26432.0,38.6012,38.6111,38.5516,38.5615,26432.0
2025-01-07 13:40:00,38.88,38.88,38.82,38.88,50057.0,38.5615,38.5615,38.502,38.5615,50057.0
2025-01-07 13:45:00,38.87,38.89,38.85,38.85,22590.0,38.5516,38.5714,38.5318,38.5318,22590.0
2025-01-07 13:50:00,38.86,38.87,38.82,38.83,41936.0,38.5417,38.5516,38.502,38.5119,41936.0
2025-01-07 13:55:00,38.83,38.87,38.82,38.86,22201.0,38.5119,38.5516,38.502,38.5417,22201.0
2025-01-07 14:00:00,38.87,38.89,38.84,38.85,48989.0,38.5516,38.5714,38.5218,38.5318,48989.0
2025-01-07 14:05:00,38.84,38.87,38.83,38.87,40508.0,38.5218,38.5516,38.5119,38.5516,40508.0
2025-01-07 14:10:00,38.86,38.94,38.85,38.9,79043.0,38.5417,38.621,38.5318,38.5814,79043.0
2025-01-07 14:15:00,38.9,38.91,38.83,38.86,43450.0,38.5814,38.5913,38.5119,38.5417,43450.0
2025-01-07 14:20:00,38.85,38.87,38.74,38.77,58105.0,38.5318,38.5516,38.4227,38.4524,58105.0
2025-01-07 14:25:00,38.77,38.81,38.76,38.8,41506.0,38.4524,38.4921,38.4425,38.4822,41506.0
2025-01-07 14:30:00,38.8,38.86,38.79,38.86,49181.0,38.4822,38.5417,38.4723,38.5417,49181.0
2025-01-07 14:35:00,38.86,38.86,38.79,38.8,87072.0,38.5417,38.5417,38.4723,38.4822,87072.0
2025-01-07 14:40:00,38.8,38.82,38.79,38.79,62716.0,38.4822,38.502,38.4723,38.4723,62716.0
2025-01-07 14:45:00,38.79,38.79,38.72,38.73,51412.0,38.4723,38.4723,38.4028,38.4127,51412.0
2025-01-07 14:50:00,38.73,38.78,38.71,38.76,86704.0,38.4127,38.4623,38.3929,38.4425,86704.0
2025-01-07 14:55:00,38.76,38.77,38.74,38.75,100309.0,38.4425,38.4524,38.4227,38.4326,100309.0
2025-01-07 15:00:00,38.75,38.75,38.65,38.69,89060.0,38.4326,38.4326,38.3334,38.3731,89060.0
2025-01-07 15:05:00,38.69,38.7,38.65,38.66,59520.0,38.3731,38.383,38.3334,38.3433,59520.0
2025-01-07 15:10:00,38.66,38.67,38.64,38.67,54119.0,38.3433,38.3532,38.3235,38.3532,54119.0
2025-01-07 15:15:00,38.67,38.68,38.62,38.63,102283.0,38.3532,38.3632,38.3036,38.3136,102283.0
2025-01-07 15:20:00,38.63,38.63,38.51,38.55,85936.0,38.3136,38.3136,38.1945,38.2342,85936.0
2025-01-07 15:25:00,38.55,38.62,38.54,38.59,126398.0,38.2342,38.3036,38.2243,38.2739,126398.0
2025-01-07 15:30:00,38.59,38.6,38.55,38.55,179581.0,38.2739,38.2838,38.2342,38.2342,179581.0
2025-01-07 15:35:00,38.55,38.58,38.52,38.58,224056.0,38.2342,38.264,38.2045,38.264,224056.0
2025-01-07 15:40:00,38.57,38.62,38.57,38.59,164845.0,38.2541,38.3036,38.2541,38.2739,164845.0
2025-01-07 15:45:00,38.6,38.67,38.56,38.65,191642.0,38.2838,38.3532,38.2441,38.3334,191642.0
2025-01-07 15:50:00,38.65,38.74,38.65,38.74,304327.0,38.3334,38.4227,38.3334,38.4227,304327.0
2025-01-07 15:55:00,38.74,38.78,38.71,38.77,798502.0,38.4227,38.4623,38.3929,38.4524,798502.0
2025-01-08 09:30:00,38.76,38.76,38.31,38.54,279957.0,38.4425,38.4425,37.9962,38.2243,279957.0
2025-01-08 09:35:00,38.52,38.76,38.45,38.74,250832.0,38.2045,38.4425,38.135,38.4227,250832.0
2025-01-08 09:40:00,38.73,38.76,38.63,38.7,201984.0,38.4127,38.4425,38.3136,38.383,201984.0
2025-01-08 09:45:00,38.71,39.04,38.71,39.02,127293.0,38.3929,38.7202,38.3929,38.7004,127293.0
2025-01-08 09:50:00,39.03,39.07,38.97,39.04,144336.0,38.7103,38.75,38.6508,38.7202,144336.0
2025-01-08 09:55:00,39.05,39.18,39.0,39.15,178725.0,38.7301,38.8591,38.6805,38.8293,178725.0
2025-01-08 10:00:00,39.14,39.43,39.12,39.4,169970.0,38.8194,39.107,38.7996,39.0773,169970.0
2025-01-08 10:05:00,39.39,39.46,39.33,39.43,98030.0,39.0673,39.1368,39.0078,39.107,98030.0
2025-01-08 10:10:00,39.43,39.44,39.28,39.4,109410.0,39.107,39.1169,38.9582,39.0773,109410.0
2025-01-08 10:15:00,39.4,39.41,39.24,39.26,147720.0,39.0773,39.0872,38.9186,38.9384,147720.0
2025-01-08 10:20:00,39.27,39.27,39.12,39.16,101598.0,38.9483,38.9483,38.7996,38.8392,101598.0
2025-01-08 10:25:00,39.16,39.2,39.12,39.15,72667.0,38.8392,38.8789,38.7996,38.8293,72667.0
2025-01-08 10:30:00,39.16,39.27,39.11,39.21,112449.0,38.8392,38.9483,38.7896,38.8888,112449.0
2025-01-08 10:35:00,39.21,39.33,39.21,39.3,49977.0,38.8888,39.0078,38.8888,38.9781,49977.0
2025-01-08 10:40:00,39.29,39.38,39.26,39.35,88585.0,38.9682,39.0574,38.9384,39.0277,88585.0
2025-01-08 10:45:00,39.36,39.38,39.21,39.25,73998.0,39.0376,39.0574,38.8888,38.9285,73998.0
2025-01-08 10:50:00,39.25,39.37,39.25,39.32,64943.0,38.9285,39.0475,38.9285,38.9979,64943.0
2025-01-08 10:55:00,39.33,39.43,39.32,39.42,113270.0,39.0078,39.107,38.9979,39.0971,113270.0
2025-01-08 11:00:00,39.42,39.46,39.37,39.41,61569.0,39.0971,39.1368,39.0475,39.0872,61569.0
2025-01-08 11:05:00,39.41,39.5,39.34,39.48,331666.0,39.0872,39.1764,39.0177,39.1566,331666.0
2025-01-08 11:10:00,39.49,39.58,39.49,39.56,220843.0,39.1665,39.2558,39.1665,39.2359,220843.0
2025-01-08 11:15:00,39.57,39.58,39.46,39.5,65470.0,39.2459,39.2558,39.1368,39.1764,65470.0
2025-01-08 11:20:00,39.5,39.6,39.47,39.55,80611.0,39.1764,39.2756,39.1467,39.226,80611.0
2025-01-08 11:25:00,39.56,39.56,39.46,39.51,100456.0,39.2359,39.2359,39.1368,39.1864,100456.0
2025-01-08 11:30:00,39.51,39.52,39.45,39.51,96973.0,39.1864,39.1963,39.1268,39.1864,96973.0
2025-01-08 11:35:00,39.51,39.54,39.49,39.54,68665.0,39.1864,39.2161,39.1665,39.2161,68665.0
2025-01-08 11:40:00,39.54,39.59,39.51,39.54,79467.0,39.2161,39.2657,39.1864,39.2161,79467.0
2025-01-08 11:45:00,39.54,39.6,39.53,39.59,91508.0,39.2161,39.2756,39.2062,39.2657,91508.0
2025-01-08 11:50:00,39.59,39.67,39.57,39.63,250255.0,39.2657,39.345,39.2459,39.3054,250255.0
2025-01-08 11:55:00,39.63,39.66,39.56,39.56,70118.0,39.3054,39.3351,39.2359,39.2359,70118.0
2025-01-08 12:00:00,39.57,39.58,39.32,39.32,76295.0,39.2459,39.2558,38.9979,38.9979,76295.0
2025-01-08 12:05:00,39.32,39.38,39.31,39.38,60139.0,38.9979,39.0574,38.988,39.0574,60139.0
2025-01-08 12:10:00,39.38,39.38,39.32,39.35,100591.0,39.0574,39.0574,38.9979,39.0277,100591.0
2025-01-08 12:15:00,39.36,39.42,39.35,39.38,73782.0,39.0376,39.0971,39.0277,39.0574,73782.0
2025-01-08 12:20:00,39.38,39.41,39.33,39.34,45553.0,39.0574,39.0872,39.0078,39.0177,45553.0
2025-01-08 12:25:00,39.36,39.37,39.26,39.27,86236.0,39.0376,39.0475,38.9384,38.9483,86236.0
2025-01-08 12:30:00,39.26,39.28,39.19,39.21,87302.0,38.9384,38.9582,38.869,38.8888,87302.0
2025-01-08 12:35:00,39.2,39.21,39.09,39.12,79556.0,38.8789,38.8888,38.7698,38.7996,79556.0
2025-01-08 12:40:00,39.11,39.23,39.1,39.21,43741.0,38.7896,38.9087,38.7797,38.8888,43741.0
2025-01-08 12:45:00,39.21,39.23,39.16,39.17,66925.0,38.8888,38.9087,38.8392,38.8491,66925.0
2025-01-08 12:50:00,39.18,39.29,39.17,39.28,50330.0,38.8591,38.9682,38.8491,38.9582,50330.0
2025-01-08 12:55:00,39.28,39.38,39.28,39.34,58886.0,38.9582,39.0574,38.9582,39.0177,58886.0
2025-01-08 13:00:00,39.34,39.44,39.34,39.43,52588.0,39.0177,39.1169,39.0177,39.107,52588.0
2025-01-08 13:05:00,39.43,39.47,39.4,39.45,50657.0,39.107,39.1467,39.0773,39.1268,50657.0
2025-01-08 13:10:00,39.46,39.49,39.43,39.46,57500.0,39.1368,39.1665,39.107,39.1368,57500.0
2025-01-08 13:15:00,39.46,39.49,39.4,39.44,108594.0,39.1368,39.1665,39.0773,39.1169,108594.0
2025-01-08 13:20:00,39.43,39.48,39.41,39.47,83478.0,39.107,39.1566,39.0872,39.1467,83478.0
2025-01-08 13:25:00,39.48,39.54,39.47,39.5,85520.0,39.1566,39.2161,39.1467,39.1764,85520.0
2025-01-08 13:30:00,39.5,39.5,39.45,39.45,70066.0,39.1764,39.1764,39.1268,39.1268,70066.0
2025-01-08 13:35:00,39.46,39.52,39.45,39.51,59747.0,39.1368,39.1963,39.1268,39.1864,59747.0
2025-01-08 13:40:00,39.51,39.53,39.46,39.51,48392.0,39.1864,39.2062,39.1368,39.1864,48392.0
2025-01-08 13:45:00,39.5,39.51,39.42,39.43,59924.0,39.1764,39.1864,39.0971,39.107,59924.0
2025-01-08 13:50:00,39.42,39.44,39.35,39.37,79826.0,39.0971,39.1169,39.0277,39.0475,79826.0
2025-01-08 13:55:00,39.37,39.39,39.34,39.36,102476.0,39.0475,39.0673,39.0177,39.0376,102476.0
2025-01-08 14:00:00,39.36,39.46,39.35,39.46,63201.0,39.0376,39.1368,39.0277,39.1368,63201.0
2025-01-08 14:05:00,39.46,39.66,39.45,39.65,193493.0,39.1368,39.3351,39.1268,39.3252,193493.0
2025-01-08 14:10:00,39.65,39.65,39.53,39.54,165071.0,39.3252,39.3252,39.2062,39.2161,165071.0
2025-01-08 14:15:00,39.54,39.72,39.53,39.72,65108.0,39.2161,39.3946,39.2062,39.3946,65108.0
2025-01-08 14:20:00,39.72,39.77,39.68,39.76,166465.0,39.3946,39.4442,39.355,39.4343,166465.0
2025-01-08 14:25:00,39.76,39.77,39.67,39.73,130061.0,39.4343,39.4442,39.345,39.4046,130061.0
2025-01-08 14:30:00,39.71,39.71,39.59,39.63,90649.0,39.3847,39.3847,39.2657,39.3054,90649.0
2025-01-08 14:35:00,39.62,39.63,39.57,39.61,66815.0,39.2955,39.3054,39.2459,39.2855,66815.0
2025-01-08 14:40:00,39.6,39.63,39.57,39.61,50027.0,39.2756,39.3054,39.2459,39.2855,50027.0
2025-01-08 14:45:00,39.61,39.65,39.6,39.64,65454.0,39.2855,39.3252,39.2756,39.3153,65454.0
2025-01-08 14:50:00,39.64,39.69,39.59,39.69,92734.0,39.3153,39.3649,39.2657,39.3649,92734.0
2025-01-08 14:55:00,39.69,39.72,39.67,39.7,89926.0,39.3649,39.3946,39.345,39.3748,89926.0
2025-01-08 15:00:00,39.7,39.74,39.66,39.7,62878.0,39.3748,39.4145,39.3351,39.3748,62878.0
2025-01-08 15:05:00,39.71,39.74,39.7,39.74,92149.0,39.3847,39.4145,39.3748,39.4145,92149.0
2025-01-08 15:10:00,39.74,39.76,39.65,39.66,149137.0,39.4145,39.4343,39.3252,39.3351,149137.0
2025-01-08 15:15:00,39.66,39.69,39.61,39.68,123241.0,39.3351,39.3649,39.2855,39.355,123241.0
2025-01-08 15:20:00,39.68,39.72,39.64,39.72,128373.0,39.355,39.3946,39.3153,39.3946,128373.0
2025-01-08 15:25:00,39.72,39.74,39.69,39.72,114259.0,39.3946,39.4145,39.3649,39.3946,114259.0
2025-01-08 15:30:00,39.72,39.73,39.67,39.68,154360.0,39.3946,39.4046,39.345,39.355,154360.0
2025-01-08 15:35:00,39.68,39.69,39.64,39.66,173409.0,39.355,39.3649,39.3153,39.3351,173409.0
2025-01-08 15:40:00,39.67,39.72,39.65,39.71,198877.0,39.345,39.3946,39.3252,39.3847,198877.0
2025-01-08 15:45:00,39.71,39.76,39.7,39.74,268315.0,39.3847,39.4343,39.3748,39.4145,268315.0
2025-01-08 15:50:00,39.74,39.82,39.7,39.78,483829.0,39.4145,39.4938,39.3748,39.4541,483829.0
2025-01-08 15:55:00,39.77,39.83,39.72,39.74,1087275.0,39.4442,39.5037,39.3946,39.4145,1087275.0
2025-01-10 09:30:00,40.5,40.64,40.17,40.32,569177.0,40.1682,40.3071,39.841,39.9897,569177.0
2025-01-10 09:35:00,40.36,40.37,40.03,40.1,346858.0,40.0294,40.0393,39.7021,39.7715,346858.0
2025-01-10 09:40:00,40.09,40.19,39.91,39.96,146326.0,39.7616,39.8608,39.5831,39.6327,146326.0
2025-01-10 09:45:00,39.95,40.03,39.88,39.9,195054.0,39.6228,39.7021,39.5533,39.5732,195054.0
2025-01-10 09:50:00,39.89,40.01,39.88,39.92,123331.0,39.5632,39.6823,39.5533,39.593,123331.0
2025-01-10 09:55:00,39.91,39.93,39.77,39.8,119344.0,39.5831,39.6029,39.4442,39.474,119344.0
2025-01-10 10:00:00,39.8,39.8,39.55,39.64,195505.0,39.474,39.474,39.226,39.3153,195505.0
2025-01-10 10:05:00,39.64,39.69,39.49,39.5,119047.0,39.3153,39.3649,39.1665,39.1764,119047.0
2025-01-10 10:10:00,39.51,39.58,39.5,39.52,70802.0,39.1864,39.2558,39.1764,39.1963,70802.0
2025-01-10 10:15:00,39.51,39.76,39.5,39.68,113164.0,39.1864,39.4343,39.1764,39.355,113164.0
2025-01-10 10:20:00,39.67,39.73,39.64,39.73,52211.0,39.345,39.4046,39.3153,39.4046,52211.0
2025-01-10 10:25:00,39.71,39.72,39.6,39.68,71207.0,39.3847,39.3946,39.2756,39.355,71207.0
2025-01-10 10:30:00,39.67,39.83,39.59,39.8,136318.0,39.345,39.5037,39.2657,39.474,136318.0
2025-01-10 10:35:00,39.8,39.8,39.64,39.65,123881.0,39.474,39.474,39.3153,39.3252,123881.0
2025-01-10 10:40:00,39.64,39.66,39.48,39.5,113905.0,39.3153,39.3351,39.1566,39.1764,113905.0
2025-01-10 10:45:00,39.5,39.59,39.46,39.53,85141.0,39.1764,39.2657,39.1368,39.2062,85141.0
2025-01-10 10:50:00,39.52,39.53,39.38,39.39,68835.0,39.1963,39.2062,39.0574,39.0673,68835.0
2025-01-10 10:55:00,39.38,39.44,39.37,39.41,52021.0,39.0574,39.1169,39.0475,39.0872,52021.0
2025-01-10 11:00:00,39.41,39.42,39.21,39.22,72693.0,39.0872,39.0971,38.8888,38.8987,72693.0
2025-01-10 11:05:00,39.22,39.29,39.19,39.25,47612.0,38.8987,38.9682,38.869,38.9285,47612.0
2025-01-10 11:10:00,39.24,39.35,39.24,39.32,58229.0,38.9186,39.0277,38.9186,38.9979,58229.0
2025-01-10 11:15:00,39.32,39.35,39.26,39.27,57861.0,38.9979,39.0277,38.9384,38.9483,57861.0
2025-01-10 11:20:00,39.27,39.33,39.27,39.28,49562.0,38.9483,39.0078,38.9483,38.9582,49562.0
2025-01-10 11:25:00,39.27,39.29,39.15,39.16,51209.0,38.9483,38.9682,38.8293,38.8392,51209.0
2025-01-10 11:30:00,39.16,39.19,39.09,39.11,69904.0,38.8392,38.869,38.7698,38.7896,69904.0
2025-01-10 11:35:00,39.11,39.19,39.09,39.16,70357.0,38.7896,38.869,38.7698,38.8392,70357.0
2025-01-10 11:40:00,39.16,39.24,39.15,39.21,86549.0,38.8392,38.9186,38.8293,38.8888,86549.0
2025-01-10 11:45:00,39.2,39.25,39.16,39.23,80846.0,38.8789,38.9285,38.8392,38.9087,80846.0
2025-01-10 11:50:00,39.23,39.31,39.23,39.27,88861.0,38.9087,38.988,38.9087,38.9483,88861.0
2025-01-10 11:55:00,39.26,39.28,39.11,39.13,363969.0,38.9384,38.9582,38.7896,38.8095,363969.0
2025-01-10 12:00:00,39.13,39.23,39.12,39.16,75653.0,38.8095,38.9087,38.7996,38.8392,75653.0
2025-01-10 12:05:00,39.16,39.32,39.14,39.26,113105.0,38.8392,38.9979,38.8194,38.9384,113105.0
2025-01-10 12:10:00,39.26,39.31,39.23,39.3,116644.0,38.9384,38.988,38.9087,38.9781,116644.0
2025-01-10 12:15:00,39.3,39.31,39.19,39.25,84265.0,38.9781,38.988,38.869,38.9285,84265.0
2025-01-10 12:20:00,39.23,39.25,39.16,39.2,80635.0,38.9087,38.9285,38.8392,38.8789,80635.0
2025-01-10 12:25:00,39.21,39.23,39.17,39.21,82997.0,38.8888,38.9087,38.8491,38.8888,82997.0
2025-01-10 12:30:00,39.21,39.24,39.15,39.15,43887.0,38.8888,38.9186,38.8293,38.8293,43887.0
2025-01-10 12:35:00,39.15,39.18,39.11,39.15,43129.0,38.8293,38.8591,38.7896,38.8293,43129.0
2025-01-10 12:40:00,39.16,39.16,39.1,39.11,52710.0,38.8392,38.8392,38.7797,38.7896,52710.0
2025-01-10 12:45:00,39.11,39.11,39.05,39.07,46568.0,38.7896,38.7896,38.7301,38.75,46568.0
2025-01-10 12:50:00,39.08,39.11,39.03,39.1,38728.0,38.7599,38.7896,38.7103,38.7797,38728.0
2025-01-10 12:55:00,39.1,39.16,39.1,39.14,52387.0,38.7797,38.8392,38.7797,38.8194,52387.0
2025-01-10 13:00:00,39.15,39.16,39.1,39.11,111757.0,38.8293,38.8392,38.7797,38.7896,111757.0
2025-01-10 13:05:00,39.12,39.14,39.08,39.12,89125.0,38.7996,38.8194,38.7599,38.7996,89125.0
2025-01-10 13:10:00,39.12,39.18,39.11,39.14,56099.0,38.7996,38.8591,38.7896,38.8194,56099.0
2025-01-10 13:15:00,39.13,39.13,39.05,39.07,44615.0,38.8095,38.8095,38.7301,38.75,44615.0
2025-01-10 13:20:00,39.08,39.18,39.08,39.17,51240.0,38.7599,38.8591,38.7599,38.8491,51240.0
2025-01-10 13:25:00,39.18,39.2,39.11,39.11,81623.0,38.8591,38.8789,38.7896,38.7896,81623.0
2025-01-10 13:30:00,39.12,39.13,39.05,39.09,94145.0,38.7996,38.8095,38.7301,38.7698,94145.0
2025-01-10 13:35:00,39.09,39.14,39.07,39.14,29119.0,38.7698,38.8194,38.75,38.8194,29119.0
2025-01-10 13:40:00,39.15,39.16,39.1,39.12,44910.0,38.8293,38.8392,38.7797,38.7996,44910.0
2025-01-10 13:45:00,39.12,39.15,39.07,39.12,61290.0,38.7996,38.8293,38.75,38.7996,61290.0
2025-01-10 13:50:00,39.12,39.15,39.09,39.13,36116.0,38.7996,38.8293,38.7698,38.8095,36116.0
2025-01-10 13:55:00,39.13,39.24,39.12,39.19,62721.0,38.8095,38.9186,38.7996,38.869,62721.0
2025-01-10 14:00:00,39.19,39.19,39.06,39.06,37174.0,38.869,38.869,38.74,38.74,37174.0
2025-01-10 14:05:00,39.06,39.06,38.97,38.98,86749.0,38.74,38.74,38.6508,38.6607,86749.0
2025-01-10 14:10:00,38.98,39.05,38.96,39.03,38789.0,38.6607,38.7301,38.6409,38.7103,38789.0
2025-01-10 14:15:00,39.03,39.08,39.02,39.07,60835.0,38.7103,38.7599,38.7004,38.75,60835.0
2025-01-10 14:20:00,39.06,39.06,39.01,39.03,51761.0,38.74,38.74,38.6905,38.7103,51761.0
2025-01-10 14:25:00,39.04,39.14,39.03,39.06,53041.0,38.7202,38.8194,38.7103,38.74,53041.0
2025-01-10 14:30:00,39.07,39.08,38.99,39.0,49050.0,38.75,38.7599,38.6706,38.6805,49050.0
2025-01-10 14:35:00,39.01,39.03,38.99,39.02,40366.0,38.6905,38.7103,38.6706,38.7004,40366.0
2025-01-10 14:40:00,39.01,39.07,38.99,39.04,86553.0,38.6905,38.75,38.6706,38.7202,86553.0
2025-01-10 14:45:00,39.04,39.05,38.98,39.0,49495.0,38.7202,38.7301,38.6607,38.6805,49495.0
2025-01-10 14:50:00,38.98,39.03,38.98,39.03,35210.0,38.6607,38.7103,38.6607,38.7103,35210.0
2025-01-10 14:55:00,39.02,39.06,39.0,39.0,46966.0,38.7004,38.74,38.6805,38.6805,46966.0
2025-01-10 15:00:00,39.01,39.01,38.93,38.94,42431.0,38.6905,38.6905,38.6111,38.621,42431.0
2025-01-10 15:05:00,38.94,38.97,38.92,38.97,53546.0,38.621,38.6508,38.6012,38.6508,53546.0
2025-01-10 15:10:00,38.97,38.98,38.84,38.86,69881.0,38.6508,38.6607,38.5218,38.5417,69881.0
2025-01-10 15:15:00,38.86,38.89,38.8,38.82,54254.0,38.5417,38.5714,38.4822,38.502,54254.0
2025-01-10 15:20:00,38.82,38.87,38.81,38.84,99016.0,38.502,38.5516,38.4921,38.5218,99016.0
2025-01-10 15:25:00,38.85,38.85,38.8,38.82,71108.0,38.5318,38.5318,38.4822,38.502,71108.0
2025-01-10 15:30:00,38.82,38.82,38.73,38.75,232128.0,38.502,38.502,38.4127,38.4326,232128.0
2025-01-10 15:35:00,38.75,38.88,38.74,38.83,119163.0,38.4326,38.5615,38.4227,38.5119,119163.0
2025-01-10 15:40:00,38.82,38.93,38.81,38.89,142370.0,38.502,38.6111,38.4921,38.5714,142370.0
2025-01-10 15:45:00,38.89,38.91,38.87,38.9,186215.0,38.5714,38.5913,38.5516,38.5814,186215.0
2025-01-10 15:50:00,38.89,38.97,38.88,38.97,270655.0,38.5714,38.6508,38.5615,38.6508,270655.0
2025-01-10 15:55:00,38.97,39.0,38.93,38.98,587050.0,38.6508,38.6805,38.6111,38.6607,587050.0
2025-01-13 09:30:00,38.65,38.96,38.62,38.9,206323.0,38.3334,38.6409,38.3036,38.5814,206323.0
2025-01-13 09:35:00,38.89,38.95,38.77,38.84,90463.0,38.5714,38.6309,38.4524,38.5218,90463.0
2025-01-13 09:40:00,38.84,39.03,38.78,39.0,87508.0,38.5218,38.7103,38.4623,38.6805,87508.0
2025-01-13 09:45:00,39.0,39.28,38.98,39.24,130889.0,38.6805,38.9582,38.6607,38.9186,130889.0
2025-01-13 09:50:00,39.25,39.27,39.11,39.2,107364.0,38.9285,38.9483,38.7896,38.8789,107364.0
2025-01-13 09:55:00,39.21,39.36,39.2,39.34,157939.0,38.8888,39.0376,38.8789,39.0177,157939.0
2025-01-13 10:00:00,39.34,39.36,39.17,39.19,120818.0,39.0177,39.0376,38.8491,38.869,120818.0
2025-01-13 10:05:00,39.18,39.28,39.16,39.28,75537.0,38.8591,38.9582,38.8392,38.9582,75537.0
2025-01-13 10:10:00,39.27,39.27,39.17,39.18,68241.0,38.9483,38.9483,38.8491,38.8591,68241.0
2025-01-13 10:15:00,39.18,39.24,39.13,39.21,104010.0,38.8591,38.9186,38.8095,38.8888,104010.0
2025-01-13 10:20:00,39.21,39.31,39.19,39.29,134092.0,38.8888,38.988,38.869,38.9682,134092.0
2025-01-13 10:25:00,39.29,39.33,39.22,39.24,71432.0,38.9682,39.0078,38.8987,38.9186,71432.0
2025-01-13 10:30:00,39.25,39.4,39.24,39.33,122454.0,38.9285,39.0773,38.9186,39.0078,122454.0
2025-01-13 10:35:00,39.33,39.43,39.33,39.41,111184.0,39.0078,39.107,39.0078,39.0872,111184.0
2025-01-13 10:40:00,39.41,39.6,39.35,39.54,139957.0,39.0872,39.2756,39.0277,39.2161,139957.0
2025-01-13 10:45:00,39.54,39.57,39.51,39.52,91575.0,39.2161,39.2459,39.1864,39.1963,91575.0
2025-01-13 10:50:00,39.52,39.54,39.33,39.33,117946.0,39.1963,39.2161,39.0078,39.0078,117946.0
2025-01-13 10:55:00,39.32,39.35,39.25,39.25,98379.0,38.9979,39.0277,38.9285,38.9285,98379.0
2025-01-13 11:00:00,39.26,39.33,39.18,39.2,126826.0,38.9384,39.0078,38.8591,38.8789,126826.0
2025-01-13 11:05:00,39.2,39.24,39.18,39.22,36079.0,38.8789,38.9186,38.8591,38.8987,36079.0
2025-01-13 11:10:00,39.23,39.29,39.23,39.25,40398.0,38.9087,38.9682,38.9087,38.9285,40398.0
2025-01-13 11:15:00,39.26,39.37,39.25,39.3,59416.0,38.9384,39.0475,38.9285,38.9781,59416.0
2025-01-13 11:20:00,39.3,39.36,39.26,39.32,72239.0,38.9781,39.0376,38.9384,38.9979,72239.0
2025-01-13 11:25:00,39.32,39.45,39.31,39.35,521789.0,38.9979,39.1268,38.988,39.0277,521789.0
2025-01-13 11:30:00,39.34,39.34,39.27,39.31,26455.0,39.0177,39.0177,38.9483,38.988,26455.0
2025-01-13 11:35:00,39.31,39.32,39.13,39.14,34137.0,38.988,38.9979,38.8095,38.8194,34137.0
2025-01-13 11:40:00,39.15,39.23,39.15,39.16,40095.0,38.8293,38.9087,38.8293,38.8392,40095.0
2025-01-13 11:45:00,39.16,39.2,39.14,39.2,31990.0,38.8392,38.8789,38.8194,38.8789,31990.0
2025-01-13 11:50:00,39.2,39.21,39.13,39.14,36592.0,38.8789,38.8888,38.8095,38.8194,36592.0
2025-01-13 11:55:00,39.13,39.15,39.03,39.04,20493.0,38.8095,38.8293,38.7103,38.7202,20493.0
2025-01-13 12:00:00,39.05,39.12,39.03,39.09,39668.0,38.7301,38.7996,38.7103,38.7698,39668.0
2025-01-13 12:05:00,39.1,39.11,39.06,39.09,34593.0,38.7797,38.7896,38.74,38.7698,34593.0
2025-01-13 12:10:00,39.09,39.16,39.05,39.15,43978.0,38.7698,38.8392,38.7301,38.8293,43978.0
2025-01-13 12:15:00,39.16,39.22,39.14,39.19,46340.0,38.8392,38.8987,38.8194,38.869,46340.0
2025-01-13 12:20:00,39.18,39.18,39.11,39.12,48857.0,38.8591,38.8591,38.7896,38.7996,48857.0
2025-01-13 12:25:00,39.12,39.16,39.11,39.15,44528.0,38.7996,38.8392,38.7896,38.8293,44528.0
2025-01-13 12:30:00,39.14,39.18,39.11,39.14,41195.0,38.8194,38.8591,38.7896,38.8194,41195.0
2025-01-13 12:35:00,39.14,39.16,39.12,39.15,42162.0,38.8194,38.8392,38.7996,38.8293,42162.0
2025-01-13 12:40:00,39.15,39.21,39.14,39.16,30854.0,38.8293,38.8888,38.8194,38.8392,30854.0
2025-01-13 12:45:00,39.15,39.23,39.15,39.2,38544.0,38.8293,38.9087,38.8293,38.8789,38544.0
2025-01-13 12:50:00,39.21,39.23,39.17,39.19,40101.0,38.8888,38.9087,38.8491,38.869,40101.0
2025-01-13 12:55:00,39.2,39.3,39.19,39.28,36452.0,38.8789,38.9781,38.869,38.9582,36452.0
2025-01-13 13:00:00,39.28,39.3,39.24,39.3,57980.0,38.9582,38.9781,38.9186,38.9781,57980.0
2025-01-13 13:05:00,39.3,39.33,39.24,39.25,38930.0,38.9781,39.0078,38.9186,38.9285,38930.0
2025-01-13 13:10:00,39.26,39.29,39.24,39.26,31530.0,38.9384,38.9682,38.9186,38.9384,31530.0
2025-01-13 13:15:00,39.27,39.29,39.25,39.27,33458.0,38.9483,38.9682,38.9285,38.9483,33458.0
2025-01-13 13:20:00,39.27,39.31,39.26,39.27,24925.0,38.9483,38.988,38.9384,38.9483,24925.0
2025-01-13 13:25:00,39.28,39.31,39.26,39.3,27258.0,38.9582,38.988,38.9384,38.9781,27258.0
2025-01-13 13:30:00,39.29,39.33,39.28,39.32,26993.0,38.9682,39.0078,38.9582,38.9979,26993.0
2025-01-13 13:35:00,39.31,39.33,39.29,39.31,68469.0,38.988,39.0078,38.9682,38.988,68469.0
2025-01-13 13:40:00,39.32,39.32,39.13,39.15,332669.0,38.9979,38.9979,38.8095,38.8293,332669.0
2025-01-13 13:45:00,39.15,39.17,39.06,39.15,275368.0,38.8293,38.8491,38.74,38.8293,275368.0
2025-01-13 13:50:00,39.14,39.22,39.13,39.18,37193.0,38.8194,38.8987,38.8095,38.8591,37193.0
2025-01-13 13:55:00,39.18,39.23,39.18,39.22,38671.0,38.8591,38.9087,38.8591,38.8987,38671.0
2025-01-13 14:00:00,39.21,39.22,39.1,39.12,105082.0,38.8888,38.8987,38.7797,38.7996,105082.0
2025-01-13 14:05:00,39.12,39.2,39.11,39.2,57889.0,38.7996,38.8789,38.7896,38.8789,57889.0
2025-01-13 14:10:00,39.2,39.22,39.17,39.18,55801.0,38.8789,38.8987,38.8491,38.8591,55801.0
2025-01-13 14:15:00,39.17,39.17,39.08,39.09,41213.0,38.8491,38.8491,38.7599,38.7698,41213.0
2025-01-13 14:20:00,39.1,39.14,39.1,39.13,31218.0,38.7797,38.8194,38.7797,38.8095,31218.0
2025-01-13 14:25:00,39.13,39.19,39.12,39.18,56002.0,38.8095,38.869,38.7996,38.8591,56002.0
2025-01-13 14:30:00,39.18,39.18,39.13,39.13,48574.0,38.8591,38.8591,38.8095,38.8095,48574.0
2025-01-13 14:35:00,39.14,39.2,39.11,39.2,54676.0,38.8194,38.8789,38.7896,38.8789,54676.0
2025-01-13 14:40:00,39.2,39.22,39.17,39.19,74829.0,38.8789,38.8987,38.8491,38.869,74829.0
2025-01-13 14:45:00,39.18,39.18,39.1,39.11,73674.0,38.8591,38.8591,38.7797,38.7896,73674.0
2025-01-13 14:50:00,39.12,39.13,39.03,39.09,102855.0,38.7996,38.8095,38.7103,38.7698,102855.0
2025-01-13 14:55:00,39.09,39.16,39.08,39.15,109671.0,38.7698,38.8392,38.7599,38.8293,109671.0
2025-01-13 15:00:00,39.15,39.16,39.09,39.14,69346.0,38.8293,38.8392,38.7698,38.8194,69346.0
2025-01-13 15:05:00,39.14,39.24,39.13,39.2,130354.0,38.8194,38.9186,38.8095,38.8789,130354.0
2025-01-13 15:10:00,39.2,39.22,39.18,39.19,45155.0,38.8789,38.8987,38.8591,38.869,45155.0
2025-01-13 15:15:00,39.19,39.22,39.18,39.2,77230.0,38.869,38.8987,38.8591,38.8789,77230.0
2025-01-13 15:20:00,39.2,39.2,39.12,39.14,72516.0,38.8789,38.8789,38.7996,38.8194,72516.0
2025-01-13 15:25:00,39.14,39.16,39.12,39.14,135933.0,38.8194,38.8392,38.7996,38.8194,135933.0
2025-01-13 15:30:00,39.14,39.15,39.11,39.14,114267.0,38.8194,38.8293,38.7896,38.8194,114267.0
2025-01-13 15:35:00,39.14,39.23,39.13,39.22,166535.0,38.8194,38.9087,38.8095,38.8987,166535.0
2025-01-13 15:40:00,39.21,39.29,39.2,39.26,118046.0,38.8888,38.9682,38.8789,38.9384,118046.0
2025-01-13 15:45:00,39.26,39.37,39.25,39.37,119037.0,38.9384,39.0475,38.9285,39.0475,119037.0
2025-01-13 15:50:00,39.37,39.49,39.37,39.44,261482.0,39.0475,39.1665,39.0475,39.1169,261482.0
2025-01-13 15:55:00,39.44,39.45,39.38,39.41,643070.0,39.1169,39.1268,39.0574,39.0872,643070.0
2025-01-14 09:30:00,39.71,39.84,39.69,39.73,224773.0,39.3847,39.5137,39.3649,39.4046,224773.0
2025-01-14 09:35:00,39.75,39.8,39.48,39.58,62357.0,39.4244,39.474,39.1566,39.2558,62357.0
2025-01-14 09:40:00,39.57,39.72,39.55,39.67,74140.0,39.2459,39.3946,39.226,39.345,74140.0
2025-01-14 09:45:00,39.67,39.69,39.54,39.55,49626.0,39.345,39.3649,39.2161,39.226,49626.0
2025-01-14 09:50:00,39.55,39.57,39.43,39.53,93967.0,39.226,39.2459,39.107,39.2062,93967.0
2025-01-14 09:55:00,39.53,39.53,39.41,39.47,65913.0,39.2062,39.2062,39.0872,39.1467,65913.0
2025-01-14 10:00:00,39.47,39.53,39.4,39.52,187037.0,39.1467,39.2062,39.0773,39.1963,187037.0
2025-01-14 10:05:00,39.51,39.51,39.37,39.38,73894.0,39.1864,39.1864,39.0475,39.0574,73894.0
2025-01-14 10:10:00,39.39,39.41,39.33,39.34,96877.0,39.0673,39.0872,39.0078,39.0177,96877.0
2025-01-14 10:15:00,39.34,39.36,39.26,39.27,117220.0,39.0177,39.0376,38.9384,38.9483,117220.0
2025-01-14 10:20:00,39.26,39.32,39.23,39.29,87236.0,38.9384,38.9979,38.9087,38.9682,87236.0
2025-01-14 10:25:00,39.3,39.31,39.25,39.27,51144.0,38.9781,38.988,38.9285,38.9483,51144.0
2025-01-14 10:30:00,39.27,39.42,39.27,39.4,81172.0,38.9483,39.0971,38.9483,39.0773,81172.0
2025-01-14 10:35:00,39.4,39.47,39.37,39.4,75278.0,39.0773,39.1467,39.0475,39.0773,75278.0
2025-01-14 10:40:00,39.4,39.51,39.38,39.48,334174.0,39.0773,39.1864,39.0574,39.1566,334174.0
2025-01-14 10:45:00,39.48,39.49,39.31,39.33,76700.0,39.1566,39.1665,38.988,39.0078,76700.0
2025-01-14 10:50:00,39.33,39.37,39.26,39.37,118450.0,39.0078,39.0475,38.9384,39.0475,118450.0
2025-01-14 10:55:00,39.38,39.45,39.35,39.36,82638.0,39.0574,39.1268,39.0277,39.0376,82638.0
2025-01-14 11:00:00,39.37,39.37,39.24,39.3,42741.0,39.0475,39.0475,38.9186,38.9781,42741.0
2025-01-14 11:05:00,39.3,39.35,39.27,39.31,51408.0,38.9781,39.0277,38.9483,38.988,51408.0
2025-01-14 11:10:00,39.3,39.31,39.28,39.3,53414.0,38.9781,38.988,38.9582,38.9781,53414.0
2025-01-14 11:15:00,39.29,39.33,39.26,39.3,58916.0,38.9682,39.0078,38.9384,38.9781,58916.0
2025-01-14 11:20:00,39.29,39.31,39.24,39.25,46180.0,38.9682,38.988,38.9186,38.9285,46180.0
2025-01-14 11:25:00,39.25,39.37,39.23,39.3,57202.0,38.9285,39.0475,38.9087,38.9781,57202.0
2025-01-14 11:30:00,39.3,39.32,39.23,39.25,44477.0,38.9781,38.9979,38.9087,38.9285,44477.0
2025-01-14 11:35:00,39.25,39.3,39.24,39.27,41558.0,38.9285,38.9781,38.9186,38.9483,41558.0
2025-01-14 11:40:00,39.28,39.31,39.21,39.23,46759.0,38.9582,38.988,38.8888,38.9087,46759.0
2025-01-14 11:45:00,39.22,39.25,39.21,39.22,35446.0,38.8987,38.9285,38.8888,38.8987,35446.0
2025-01-14 11:50:00,39.22,39.24,39.19,39.2,34659.0,38.8987,38.9186,38.869,38.8789,34659.0
2025-01-14 11:55:00,39.2,39.21,39.11,39.14,72422.0,38.8789,38.8888,38.7896,38.8194,72422.0
2025-01-14 12:00:00,39.13,39.18,39.13,39.17,62640.0,38.8095,38.8591,38.8095,38.8491,62640.0
2025-01-14 12:05:00,39.18,39.18,39.04,39.05,131936.0,38.8591,38.8591,38.7202,38.7301,131936.0
2025-01-14 12:10:00,39.05,39.11,39.05,39.11,52709.0,38.7301,38.7896,38.7301,38.7896,52709.0
2025-01-14 12:15:00,39.11,39.18,39.1,39.16,65083.0,38.7896,38.8591,38.7797,38.8392,65083.0
2025-01-14 12:20:00,39.16,39.16,39.07,39.08,50554.0,38.8392,38.8392,38.75,38.7599,50554.0
2025-01-14 12:25:00,39.09,39.16,39.07,39.12,76990.0,38.7698,38.8392,38.75,38.7996,76990.0
2025-01-14 12:30:00,39.11,39.12,39.06,39.08,74053.0,38.7896,38.7996,38.74,38.7599,74053.0
2025-01-14 12:35:00,39.08,39.11,39.06,39.1,100618.0,38.7599,38.7896,38.74,38.7797,100618.0
2025-01-14 12:40:00,39.09,39.2,39.08,39.14,54791.0,38.7698,38.8789,38.7599,38.8194,54791.0
2025-01-14 12:45:00,39.14,39.15,39.04,39.06,64136.0,38.8194,38.8293,38.7202,38.74,64136.0
2025-01-14 12:50:00,39.05,39.1,39.05,39.05,61279.0,38.7301,38.7797,38.7301,38.7301,61279.0
2025-01-14 12:55:00,39.05,39.11,39.04,39.11,69326.0,38.7301,38.7896,38.7202,38.7896,69326.0
2025-01-14 13:00:00,39.09,39.11,39.07,39.1,51924.0,38.7698,38.7896,38.75,38.7797,51924.0
2025-01-14 13:05:00,39.09,39.1,39.07,39.08,25460.0,38.7698,38.7797,38.75,38.7599,25460.0
2025-01-14 13:10:00,39.08,39.1,39.07,39.09,35549.0,38.7599,38.7797,38.75,38.7698,35549.0
2025-01-14 13:15:00,39.09,39.11,39.08,39.1,82986.0,38.7698,38.7896,38.7599,38.7797,82986.0
2025-01-14 13:20:00,39.09,39.15,39.09,39.13,70167.0,38.7698,38.8293,38.7698,38.8095,70167.0
2025-01-14 13:25:00,39.13,39.16,39.12,39.15,41870.0,38.8095,38.8392,38.7996,38.8293,41870.0
2025-01-14 13:30:00,39.15,39.19,39.15,39.16,27303.0,38.8293,38.869,38.8293,38.8392,27303.0
2025-01-14 13:35:00,39.17,39.28,39.17,39.27,46924.0,38.8491,38.9582,38.8491,38.9483,46924.0
2025-01-14 13:40:00,39.27,39.33,39.27,39.29,89863.0,38.9483,39.0078,38.9483,38.9682,89863.0
2025-01-14 13:45:00,39.29,39.32,39.28,39.3,125185.0,38.9682,38.9979,38.9582,38.9781,125185.0
2025-01-14 13:50:00,39.3,39.32,39.27,39.3,59952.0,38.9781,38.9979,38.9483,38.9781,59952.0
2025-01-14 13:55:00,39.3,39.32,39.25,39.27,131594.0,38.9781,38.9979,38.9285,38.9483,131594.0
2025-01-14 14:00:00,39.26,39.26,39.17,39.17,39373.0,38.9384,38.9384,38.8491,38.8491,39373.0
2025-01-14 14:05:00,39.17,39.23,39.17,39.19,66222.0,38.8491,38.9087,38.8491,38.869,66222.0
2025-01-14 14:10:00,39.19,39.22,39.18,39.22,33884.0,38.869,38.8987,38.8591,38.8987,33884.0
2025-01-14 14:15:00,39.22,39.27,39.21,39.23,53121.0,38.8987,38.9483,38.8888,38.9087,53121.0
2025-01-14 14:20:00,39.24,39.26,39.2,39.2,71161.0,38.9186,38.9384,38.8789,38.8789,71161.0
2025-01-14 14:25:00,39.21,39.23,39.16,39.2,69274.0,38.8888,38.9087,38.8392,38.8789,69274.0
2025-01-14 14:30:00,39.21,39.36,39.19,39.36,51678.0,38.8888,39.0376,38.869,39.0376,51678.0
2025-01-14 14:35:00,39.36,39.41,39.34,39.35,32897.0,39.0376,39.0872,39.0177,39.0277,32897.0
2025-01-14 14:40:00,39.34,39.36,39.27,39.29,66975.0,39.0177,39.0376,38.9483,38.9682,66975.0
2025-01-14 14:45:00,39.29,39.34,39.28,39.32,88483.0,38.9682,39.0177,38.9582,38.9979,88483.0
2025-01-14 14:50:00,39.33,39.33,39.23,39.27,172135.0,39.0078,39.0078,38.9087,38.9483,172135.0
2025-01-14 14:55:00,39.28,39.3,39.24,39.26,60209.0,38.9582,38.9781,38.9186,38.9384,60209.0
2025-01-14 15:00:00,39.26,39.27,39.07,39.09,73918.0,38.9384,38.9483,38.75,38.7698,73918.0
2025-01-14 15:05:00,39.09,39.15,39.07,39.15,69340.0,38.7698,38.8293,38.75,38.8293,69340.0
2025-01-14 15:10:00,39.14,39.17,39.13,39.16,49307.0,38.8194,38.8491,38.8095,38.8392,49307.0
2025-01-14 15:15:00,39.16,39.24,39.15,39.23,54011.0,38.8392,38.9186,38.8293,38.9087,54011.0
2025-01-14 15:20:00,39.23,39.29,39.2,39.27,57480.0,38.9087,38.9682,38.8789,38.9483,57480.0
2025-01-14 15:25:00,39.27,39.28,39.23,39.26,40779.0,38.9483,38.9582,38.9087,38.9384,40779.0
2025-01-14 15:30:00,39.26,39.26,39.23,39.26,45926.0,38.9384,38.9384,38.9087,38.9384,45926.0
2025-01-14 15:35:00,39.26,39.27,39.17,39.17,153234.0,38.9384,38.9483,38.8491,38.8491,153234.0
2025-01-14 15:40:00,39.18,39.24,39.18,39.23,58655.0,38.8591,38.9186,38.8591,38.9087,58655.0
2025-01-14 15:45:00,39.23,39.34,39.22,39.34,55903.0,38.9087,39.0177,38.8987,39.0177,55903.0
2025-01-14 15:50:00,39.34,39.49,39.34,39.48,165490.0,39.0177,39.1665,39.0177,39.1566,165490.0
2025-01-14 15:55:00,39.48,39.5,39.44,39.5,495222.0,39.1566,39.1764,39.1169,39.1764,495222.0
2025-01-15 09:30:00,40.45,40.45,40.04,40.04,46428.0,40.269,40.269,39.8608,39.8608,46428.0
2025-01-15 09:35:00,40.06,40.09,39.83,39.96,429532.0,39.8807,39.9106,39.6518,39.7812,429532.0
2025-01-15 09:40:00,39.96,40.02,39.83,39.87,137374.0,39.7812,39.8409,39.6518,39.6916,137374.0
2025-01-15 09:45:00,39.87,39.88,39.75,39.83,150669.0,39.6916,39.7015,39.5721,39.6518,150669.0
2025-01-15 09:50:00,39.83,39.87,39.66,39.68,108621.0,39.6518,39.6916,39.4825,39.5024,108621.0
2025-01-15 09:55:00,39.68,39.76,39.63,39.69,102379.0,39.5024,39.5821,39.4527,39.5124,102379.0
2025-01-15 10:00:00,39.69,39.69,39.52,39.56,164166.0,39.5124,39.5124,39.3432,39.383,164166.0
2025-01-15 10:05:00,39.58,39.73,39.52,39.73,69833.0,39.4029,39.5522,39.3432,39.5522,69833.0
2025-01-15 10:10:00,39.72,39.81,39.71,39.73,160383.0,39.5423,39.6319,39.5323,39.5522,160383.0
2025-01-15 10:15:00,39.72,39.86,39.72,39.82,133821.0,39.5423,39.6816,39.5423,39.6418,133821.0
2025-01-15 10:20:00,39.81,39.86,39.77,39.83,108531.0,39.6319,39.6816,39.592,39.6518,108531.0
2025-01-15 10:25:00,39.82,39.84,39.77,39.77,41368.0,39.6418,39.6617,39.592,39.592,41368.0
2025-01-15 10:30:00,39.77,39.79,39.69,39.75,94015.0,39.592,39.6119,39.5124,39.5721,94015.0
2025-01-15 10:35:00,39.73,39.74,39.6,39.7,83649.0,39.5522,39.5622,39.4228,39.5223,83649.0
2025-01-15 10:40:00,39.7,39.73,39.68,39.7,58658.0,39.5223,39.5522,39.5024,39.5223,58658.0
2025-01-15 10:45:00,39.69,39.76,39.67,39.73,60750.0,39.5124,39.5821,39.4925,39.5522,60750.0
2025-01-15 10:50:00,39.74,39.84,39.72,39.8,157313.0,39.5622,39.6617,39.5423,39.6219,157313.0
2025-01-15 10:55:00,39.8,39.88,39.79,39.84,130554.0,39.6219,39.7015,39.6119,39.6617,130554.0
2025-01-15 11:00:00,39.84,39.87,39.82,39.85,27117.0,39.6617,39.6916,39.6418,39.6717,27117.0
2025-01-15 11:05:00,39.85,39.9,39.82,39.84,89230.0,39.6717,39.7214,39.6418,39.6617,89230.0
2025-01-15 11:10:00,39.84,39.86,39.75,39.77,89413.0,39.6617,39.6816,39.5721,39.592,89413.0
2025-01-15 11:15:00,39.76,39.82,39.71,39.78,68803.0,39.5821,39.6418,39.5323,39.602,68803.0
2025-01-15 11:20:00,39.78,39.84,39.74,39.79,40436.0,39.602,39.6617,39.5622,39.6119,40436.0
2025-01-15 11:25:00,39.8,39.8,39.7,39.71,90345.0,39.6219,39.6219,39.5223,39.5323,90345.0
2025-01-15 11:30:00,39.7,39.71,39.6,39.63,81919.0,39.5223,39.5323,39.4228,39.4527,81919.0
2025-01-15 11:35:00,39.64,39.68,39.61,39.64,42565.0,39.4626,39.5024,39.4327,39.4626,42565.0
2025-01-15 11:40:00,39.65,39.67,39.62,39.64,25784.0,39.4726,39.4925,39.4427,39.4626,25784.0
2025-01-15 11:45:00,39.64,39.75,39.61,39.74,113194.0,39.4626,39.5721,39.4327,39.5622,113194.0
2025-01-15 11:50:00,39.73,39.74,39.67,39.71,41191.0,39.5522,39.5622,39.4925,39.5323,41191.0
2025-01-15 11:55:00,39.7,39.72,39.67,39.7,40586.0,39.5223,39.5423,39.4925,39.5223,40586.0
2025-01-15 12:00:00,39.7,39.74,39.69,39.71,63196.0,39.5223,39.5622,39.5124,39.5323,63196.0
2025-01-15 12:05:00,39.71,39.78,39.7,39.73,56823.0,39.5323,39.602,39.5223,39.5522,56823.0
2025-01-15 12:10:00,39.73,39.78,39.73,39.76,22634.0,39.5522,39.602,39.5522,39.5821,22634.0
2025-01-15 12:15:00,39.76,39.78,39.7,39.71,57735.0,39.5821,39.602,39.5223,39.5323,57735.0
2025-01-15 12:20:00,39.7,39.73,39.66,39.69,53450.0,39.5223,39.5522,39.4825,39.5124,53450.0
2025-01-15 12:25:00,39.69,39.71,39.66,39.68,31237.0,39.5124,39.5323,39.4825,39.5024,31237.0
2025-01-15 12:30:00,39.68,39.74,39.68,39.73,26518.0,39.5024,39.5622,39.5024,39.5522,26518.0
2025-01-15 12:35:00,39.73,39.75,39.69,39.71,62807.0,39.5522,39.5721,39.5124,39.5323,62807.0
2025-01-15 12:40:00,39.71,39.74,39.71,39.73,21760.0,39.5323,39.5622,39.5323,39.5522,21760.0
2025-01-15 12:45:00,39.73,39.75,39.69,39.73,28991.0,39.5522,39.5721,39.5124,39.5522,28991.0
2025-01-15 12:50:00,39.72,39.75,39.7,39.71,45364.0,39.5423,39.5721,39.5223,39.5323,45364.0
2025-01-15 12:55:00,39.71,39.75,39.69,39.73,40046.0,39.5323,39.5721,39.5124,39.5522,40046.0
2025-01-15 13:00:00,39.74,39.77,39.72,39.76,59115.0,39.5622,39.592,39.5423,39.5821,59115.0
2025-01-15 13:05:00,39.76,39.8,39.76,39.79,25558.0,39.5821,39.6219,39.5821,39.6119,25558.0
2025-01-15 13:10:00,39.79,39.87,39.77,39.86,51004.0,39.6119,39.6916,39.592,39.6816,51004.0
2025-01-15 13:15:00,39.86,39.9,39.84,39.89,80352.0,39.6816,39.7214,39.6617,39.7115,80352.0
2025-01-15 13:20:00,39.89,39.89,39.86,39.88,17928.0,39.7115,39.7115,39.6816,39.7015,17928.0
2025-01-15 13:25:00,39.88,39.89,39.85,39.86,28426.0,39.7015,39.7115,39.6717,39.6816,28426.0
2025-01-15 13:30:00,39.86,39.93,39.85,39.91,38161.0,39.6816,39.7513,39.6717,39.7314,38161.0
2025-01-15 13:35:00,39.91,39.97,39.9,39.97,64384.0,39.7314,39.7911,39.7214,39.7911,64384.0
2025-01-15 13:40:00,39.97,40.0,39.96,39.98,69547.0,39.7911,39.821,39.7812,39.8011,69547.0
2025-01-15 13:45:00,39.98,40.0,39.96,40.0,37281.0,39.8011,39.821,39.7812,39.821,37281.0
2025-01-15 13:50:00,40.0,40.0,39.97,40.0,66659.0,39.821,39.821,39.7911,39.821,66659.0
2025-01-15 13:55:00,40.0,40.04,39.98,40.03,90380.0,39.821,39.8608,39.8011,39.8509,90380.0
2025-01-15 14:00:00,40.03,40.09,40.02,40.09,75360.0,39.8509,39.9106,39.8409,39.9106,75360.0
2025-01-15 14:05:00,40.09,40.09,40.03,40.05,81144.0,39.9106,39.9106,39.8509,39.8708,81144.0
2025-01-15 14:10:00,40.05,40.08,40.04,40.08,61007.0,39.8708,39.9006,39.8608,39.9006,61007.0
2025-01-15 14:15:00,40.08,40.13,40.07,40.12,110190.0,39.9006,39.9504,39.8907,39.9405,110190.0
2025-01-15 14:20:00,40.12,40.19,40.11,40.16,121933.0,39.9405,40.0102,39.9305,39.9803,121933.0
2025-01-15 14:25:00,40.16,40.2,40.13,40.2,69614.0,39.9803,40.0201,39.9504,40.0201,69614.0
2025-01-15 14:30:00,40.2,40.2,40.17,40.19,45599.0,40.0201,40.0201,39.9902,40.0102,45599.0
2025-01-15 14:35:00,40.18,40.19,40.16,40.17,55204.0,40.0002,40.0102,39.9803,39.9902,55204.0
2025-01-15 14:40:00,40.17,40.19,40.16,40.18,78570.0,39.9902,40.0102,39.9803,40.0002,78570.0
2025-01-15 14:45:00,40.18,40.2,40.16,40.19,64765.0,40.0002,40.0201,39.9803,40.0102,64765.0
2025-01-15 14:50:00,40.18,40.19,40.09,40.09,174059.0,40.0002,40.0102,39.9106,39.9106,174059.0
2025-01-15 14:55:00,40.1,40.11,40.05,40.06,72159.0,39.9206,39.9305,39.8708,39.8807,72159.0
2025-01-15 15:00:00,40.07,40.07,40.01,40.05,53734.0,39.8907,39.8907,39.831,39.8708,53734.0
2025-01-15 15:05:00,40.05,40.07,40.02,40.05,60037.0,39.8708,39.8907,39.8409,39.8708,60037.0
2025-01-15 15:10:00,40.05,40.05,39.99,40.01,37312.0,39.8708,39.8708,39.811,39.831,37312.0
2025-01-15 15:15:00,40.01,40.02,39.96,40.01,62461.0,39.831,39.8409,39.7812,39.831,62461.0
2025-01-15 15:20:00,40.02,40.08,40.01,40.07,62338.0,39.8409,39.9006,39.831,39.8907,62338.0
2025-01-15 15:25:00,40.06,40.14,40.06,40.12,123202.0,39.8807,39.9604,39.8807,39.9405,123202.0
2025-01-15 15:30:00,40.12,40.21,40.11,40.14,230324.0,39.9405,40.0301,39.9305,39.9604,230324.0
2025-01-15 15:35:00,40.14,40.24,40.12,40.22,156860.0,39.9604,40.0599,39.9405,40.04,156860.0
2025-01-15 15:40:00,40.22,40.22,40.12,40.15,89868.0,40.04,40.04,39.9405,39.9703,89868.0
2025-01-15 15:45:00,40.15,40.15,40.06,40.08,143898.0,39.9703,39.9703,39.8807,39.9006,143898.0
2025-01-15 15:50:00,40.08,40.09,39.99,40.0,258610.0,39.9006,39.9106,39.811,39.821,258610.0
2025-01-15 15:55:00,40.0,40.07,39.98,40.01,682620.0,39.821,39.8907,39.8011,39.831,682620.0
2025-01-16 09:30:00,40.19,40.23,40.15,40.16,7806.0,40.0102,40.05,39.9703,39.9803,7806.0
2025-01-16 09:35:00,40.17,40.41,39.87,39.9,755123.0,39.9902,40.2292,39.6916,39.7214,755123.0
2025-01-16 09:40:00,39.91,40.15,39.91,40.05,272154.0,39.7314,39.9703,39.7314,39.8708,272154.0
2025-01-16 09:45:00,40.05,40.14,39.97,39.97,261731.0,39.8708,39.9604,39.7911,39.7911,261731.0
2025-01-16 09:50:00,39.98,40.13,39.97,40.1,201083.0,39.8011,39.9504,39.7911,39.9206,201083.0
2025-01-16 09:55:00,40.09,40.14,39.99,40.01,131337.0,39.9106,39.9604,39.811,39.831,131337.0
2025-01-16 10:00:00,40.01,40.05,39.96,40.05,95041.0,39.831,39.8708,39.7812,39.8708,95041.0
2025-01-16 10:05:00,40.06,40.2,40.06,40.19,98768.0,39.8807,40.0201,39.8807,40.0102,98768.0
2025-01-16 10:10:00,40.19,40.2,39.94,40.0,172811.0,40.0102,40.0201,39.7613,39.821,172811.0
2025-01-16 10:15:00,39.98,40.12,39.9,40.11,221200.0,39.8011,39.9405,39.7214,39.9305,221200.0
2025-01-16 10:20:00,40.11,40.17,40.05,40.17,95958.0,39.9305,39.9902,39.8708,39.9902,95958.0
2025-01-16 10:25:00,40.17,40.2,40.05,40.08,56965.0,39.9902,40.0201,39.8708,39.9006,56965.0
2025-01-16 10:30:00,40.08,40.22,40.06,40.2,101266.0,39.9006,40.04,39.8807,40.0201,101266.0
2025-01-16 10:35:00,40.2,40.2,40.06,40.08,42989.0,40.0201,40.0201,39.8807,39.9006,42989.0
2025-01-16 10:40:00,40.08,40.09,39.98,40.05,43199.0,39.9006,39.9106,39.8011,39.8708,43199.0
2025-01-16 10:45:00,40.04,40.08,40.02,40.07,35880.0,39.8608,39.9006,39.8409,39.8907,35880.0
2025-01-16 10:50:00,40.07,40.08,40.01,40.01,55837.0,39.8907,39.9006,39.831,39.831,55837.0
2025-01-16 10:55:00,40.02,40.04,39.99,40.03,50567.0,39.8409,39.8608,39.811,39.8509,50567.0
2025-01-16 11:00:00,40.04,40.05,40.0,40.02,55158.0,39.8608,39.8708,39.821,39.8409,55158.0
2025-01-16 11:05:00,40.02,40.08,39.99,40.08,84471.0,39.8409,39.9006,39.811,39.9006,84471.0
2025-01-16 11:10:00,40.07,40.15,40.05,40.05,137582.0,39.8907,39.9703,39.8708,39.8708,137582.0
2025-01-16 11:15:00,40.05,40.07,39.99,40.02,175858.0,39.8708,39.8907,39.811,39.8409,175858.0
2025-01-16 11:20:00,40.01,40.06,39.97,40.05,57373.0,39.831,39.8807,39.7911,39.8708,57373.0
2025-01-16 11:25:00,40.04,40.08,40.03,40.06,54188.0,39.8608,39.9006,39.8509,39.8807,54188.0
2025-01-16 11:30:00,40.05,40.13,40.03,40.03,158520.0,39.8708,39.9504,39.8509,39.8509,158520.0
2025-01-16 11:35:00,40.02,40.03,39.91,39.92,38549.0,39.8409,39.8509,39.7314,39.7414,38549.0
2025-01-16 11:40:00,39.93,40.0,39.88,39.98,48105.0,39.7513,39.821,39.7015,39.8011,48105.0
2025-01-16 11:45:00,39.98,40.07,39.98,40.07,46487.0,39.8011,39.8907,39.8011,39.8907,46487.0
2025-01-16 11:50:00,40.06,40.06,39.98,40.03,51510.0,39.8807,39.8807,39.8011,39.8509,51510.0
2025-01-16 11:55:00,40.04,40.04,39.96,39.98,57265.0,39.8608,39.8608,39.7812,39.8011,57265.0
2025-01-16 12:00:00,39.98,39.99,39.93,39.95,64084.0,39.8011,39.811,39.7513,39.7712,64084.0
2025-01-16 12:05:00,39.95,40.02,39.95,40.01,102951.0,39.7712,39.8409,39.7712,39.831,102951.0
2025-01-16 12:10:00,40.0,40.04,39.99,40.02,37108.0,39.821,39.8608,39.811,39.8409,37108.0
2025-01-16 12:15:00,40.02,40.03,39.93,39.94,55487.0,39.8409,39.8509,39.7513,39.7613,55487.0
2025-01-16 12:20:00,39.94,39.99,39.93,39.98,56831.0,39.7613,39.811,39.7513,39.8011,56831.0
2025-01-16 12:25:00,39.98,40.01,39.98,39.98,31517.0,39.8011,39.831,39.8011,39.8011,31517.0
2025-01-16 12:30:00,39.98,40.0,39.95,39.98,53594.0,39.8011,39.821,39.7712,39.8011,53594.0
2025-01-16 12:35:00,39.97,40.0,39.96,39.98,30496.0,39.7911,39.821,39.7812,39.8011,30496.0
2025-01-16 12:40:00,39.97,39.99,39.95,39.98,32503.0,39.7911,39.811,39.7712,39.8011,32503.0
2025-01-16 12:45:00,39.98,39.99,39.89,39.91,233690.0,39.8011,39.811,39.7115,39.7314,233690.0
2025-01-16 12:50:00,39.91,39.94,39.89,39.9,357982.0,39.7314,39.7613,39.7115,39.7214,357982.0
2025-01-16 12:55:00,39.9,39.91,39.81,39.82,546652.0,39.7214,39.7314,39.6319,39.6418,546652.0
2025-01-16 13:00:00,39.82,39.84,39.79,39.83,114862.0,39.6418,39.6617,39.6119,39.6518,114862.0
2025-01-16 13:05:00,39.83,39.86,39.8,39.86,74940.0,39.6518,39.6816,39.6219,39.6816,74940.0
2025-01-16 13:10:00,39.86,39.87,39.83,39.85,64361.0,39.6816,39.6916,39.6518,39.6717,64361.0
2025-01-16 13:15:00,39.84,39.85,39.78,39.78,77002.0,39.6617,39.6717,39.602,39.602,77002.0
2025-01-16 13:20:00,39.79,39.8,39.76,39.8,65299.0,39.6119,39.6219,39.5821,39.6219,65299.0
2025-01-16 13:25:00,39.8,39.83,39.76,39.77,64252.0,39.6219,39.6518,39.5821,39.592,64252.0
2025-01-16 13:30:00,39.77,39.77,39.64,39.65,77190.0,39.592,39.592,39.4626,39.4726,77190.0
2025-01-16 13:35:00,39.66,39.7,39.63,39.65,39193.0,39.4825,39.5223,39.4527,39.4726,39193.0
2025-01-16 13:40:00,39.64,39.66,39.57,39.66,81452.0,39.4626,39.4825,39.3929,39.4825,81452.0
2025-01-16 13:45:00,39.66,39.73,39.61,39.62,117732.0,39.4825,39.5522,39.4327,39.4427,117732.0
2025-01-16 13:50:00,39.62,39.8,39.61,39.79,254301.0,39.4427,39.6219,39.4327,39.6119,254301.0
2025-01-16 13:55:00,39.79,39.81,39.59,39.69,190109.0,39.6119,39.6319,39.4128,39.5124,190109.0
2025-01-16 14:00:00,39.68,39.87,39.63,39.86,71598.0,39.5024,39.6916,39.4527,39.6816,71598.0
2025-01-16 14:05:00,39.85,39.91,39.85,39.88,77786.0,39.6717,39.7314,39.6717,39.7015,77786.0
2025-01-16 14:10:00,39.88,39.95,39.87,39.9,117355.0,39.7015,39.7712,39.6916,39.7214,117355.0
2025-01-16 14:15:00,39.9,39.94,39.89,39.93,64968.0,39.7214,39.7613,39.7115,39.7513,64968.0
2025-01-16 14:20:00,39.94,39.94,39.79,39.8,206904.0,39.7613,39.7613,39.6119,39.6219,206904.0
2025-01-16 14:25:00,39.8,39.91,39.8,39.84,100851.0,39.6219,39.7314,39.6219,39.6617,100851.0
2025-01-16 14:30:00,39.84,39.89,39.81,39.87,56847.0,39.6617,39.7115,39.6319,39.6916,56847.0
2025-01-16 14:35:00,39.88,39.92,39.85,39.91,43477.0,39.7015,39.7414,39.6717,39.7314,43477.0
2025-01-16 14:40:00,39.92,39.96,39.9,39.95,61668.0,39.7414,39.7812,39.7214,39.7712,61668.0
2025-01-16 14:45:00,39.94,39.98,39.93,39.94,101503.0,39.7613,39.8011,39.7513,39.7613,101503.0
2025-01-16 14:50:00,39.95,40.04,39.93,40.02,106030.0,39.7712,39.8608,39.7513,39.8409,106030.0
2025-01-16 14:55:00,40.02,40.04,39.97,39.98,99548.0,39.8409,39.8608,39.7911,39.8011,99548.0
2025-01-16 15:00:00,39.98,39.99,39.95,39.97,69005.0,39.8011,39.811,39.7712,39.7911,69005.0
2025-01-16 15:05:00,39.97,39.99,39.96,39.97,56653.0,39.7911,39.811,39.7812,39.7911,56653.0
2025-01-16 15:10:00,39.97,39.97,39.89,39.91,141593.0,39.7911,39.7911,39.7115,39.7314,141593.0
2025-01-16 15:15:00,39.91,39.92,39.85,39.9,130010.0,39.7314,39.7414,39.6717,39.7214,130010.0
2025-01-16 15:20:00,39.9,39.9,39.84,39.86,130605.0,39.7214,39.7214,39.6617,39.6816,130605.0
2025-01-16 15:25:00,39.85,39.88,39.85,39.88,68811.0,39.6717,39.7015,39.6717,39.7015,68811.0
2025-01-16 15:30:00,39.88,39.96,39.85,39.94,88282.0,39.7015,39.7812,39.6717,39.7613,88282.0
2025-01-16 15:35:00,39.93,39.93,39.89,39.91,80445.0,39.7513,39.7513,39.7115,39.7314,80445.0
2025-01-16 15:40:00,39.91,39.97,39.91,39.94,127326.0,39.7314,39.7911,39.7314,39.7613,127326.0
2025-01-16 15:45:00,39.93,39.96,39.9,39.95,130888.0,39.7513,39.7812,39.7214,39.7712,130888.0
2025-01-16 15:50:00,39.94,40.04,39.94,40.0,192014.0,39.7613,39.8608,39.7613,39.821,192014.0
2025-01-16 15:55:00,40.0,40.04,39.97,40.04,554716.0,39.821,39.8608,39.7911,39.8608,554716.0
2025-01-17 09:30:00,40.09,40.18,39.9,40.16,1111782.0,39.9106,40.0002,39.7214,39.9803,1111782.0
2025-01-17 09:35:00,40.16,40.17,39.87,40.06,295499.0,39.9803,39.9902,39.6916,39.8807,295499.0
2025-01-17 09:40:00,40.07,40.49,40.07,40.48,252071.0,39.8907,40.3088,39.8907,40.2989,252071.0
2025-01-17 09:45:00,40.49,40.78,40.47,40.74,510278.0,40.3088,40.5975,40.2889,40.5577,510278.0
2025-01-17 09:50:00,40.75,40.78,40.49,40.51,199453.0,40.5676,40.5975,40.3088,40.3287,199453.0
2025-01-17 09:55:00,40.5,40.54,40.42,40.45,105838.0,40.3188,40.3586,40.2391,40.269,105838.0
2025-01-17 10:00:00,40.43,40.69,40.37,40.68,180740.0,40.2491,40.5079,40.1893,40.498,180740.0
2025-01-17 10:05:00,40.68,40.81,40.68,40.69,167461.0,40.498,40.6274,40.498,40.5079,167461.0
2025-01-17 10:10:00,40.7,40.77,40.63,40.65,122358.0,40.5179,40.5876,40.4482,40.4681,122358.0
2025-01-17 10:15:00,40.66,40.68,40.58,40.59,85854.0,40.478,40.498,40.3984,40.4084,85854.0
2025-01-17 10:20:00,40.59,40.68,40.57,40.63,183655.0,40.4084,40.498,40.3885,40.4482,183655.0
2025-01-17 10:25:00,40.63,40.7,40.62,40.69,114500.0,40.4482,40.5179,40.4382,40.5079,114500.0
2025-01-17 10:30:00,40.7,40.76,40.66,40.73,106111.0,40.5179,40.5776,40.478,40.5477,106111.0
2025-01-17 10:35:00,40.73,40.73,40.58,40.63,116642.0,40.5477,40.5477,40.3984,40.4482,116642.0
2025-01-17 10:40:00,40.63,40.68,40.61,40.68,102868.0,40.4482,40.498,40.4283,40.498,102868.0
2025-01-17 10:45:00,40.68,40.76,40.63,40.64,320475.0,40.498,40.5776,40.4482,40.4581,320475.0
2025-01-17 10:50:00,40.64,40.64,40.51,40.57,92999.0,40.4581,40.4581,40.3287,40.3885,92999.0
2025-01-17 10:55:00,40.57,40.66,40.56,40.62,60103.0,40.3885,40.478,40.3785,40.4382,60103.0
2025-01-17 11:00:00,40.62,40.67,40.6,40.64,39951.0,40.4382,40.488,40.4183,40.4581,39951.0
2025-01-17 11:05:00,40.64,40.64,40.55,40.62,42063.0,40.4581,40.4581,40.3685,40.4382,42063.0
2025-01-17 11:10:00,40.63,40.63,40.55,40.57,35231.0,40.4482,40.4482,40.3685,40.3885,35231.0
2025-01-17 11:15:00,40.57,40.66,40.56,40.61,58143.0,40.3885,40.478,40.3785,40.4283,58143.0
2025-01-17 11:20:00,40.61,40.66,40.61,40.63,88621.0,40.4283,40.478,40.4283,40.4482,88621.0
2025-01-17 11:25:00,40.63,40.67,40.59,40.61,65375.0,40.4482,40.488,40.4084,40.4283,65375.0
2025-01-17 11:30:00,40.6,40.7,40.59,40.68,119388.0,40.4183,40.5179,40.4084,40.498,119388.0
2025-01-17 11:35:00,40.68,40.69,40.61,40.63,82854.0,40.498,40.5079,40.4283,40.4482,82854.0
2025-01-17 11:40:00,40.64,40.76,40.62,40.74,68500.0,40.4581,40.5776,40.4382,40.5577,68500.0
2025-01-17 11:45:00,40.74,40.75,40.71,40.74,51910.0,40.5577,40.5676,40.5278,40.5577,51910.0
2025-01-17 11:50:00,40.75,40.75,40.69,40.72,48210.0,40.5676,40.5676,40.5079,40.5378,48210.0
2025-01-17 11:55:00,40.72,40.74,40.66,40.74,97426.0,40.5378,40.5577,40.478,40.5577,97426.0
2025-01-17 12:00:00,40.73,40.78,40.68,40.73,79121.0,40.5477,40.5975,40.498,40.5477,79121.0
2025-01-17 12:05:00,40.74,40.77,40.66,40.69,55915.0,40.5577,40.5876,40.478,40.5079,55915.0
2025-01-17 12:10:00,40.68,40.72,40.67,40.7,43866.0,40.498,40.5378,40.488,40.5179,43866.0
2025-01-17 12:15:00,40.7,40.72,40.67,40.72,49767.0,40.5179,40.5378,40.488,40.5378,49767.0
2025-01-17 12:20:00,40.72,40.72,40.62,40.64,91554.0,40.5378,40.5378,40.4382,40.4581,91554.0
2025-01-17 12:25:00,40.63,40.73,40.6,40.73,49367.0,40.4482,40.5477,40.4183,40.5477,49367.0
2025-01-17 12:30:00,40.72,40.72,40.64,40.64,21421.0,40.5378,40.5378,40.4581,40.4581,21421.0
2025-01-17 12:35:00,40.65,40.65,40.6,40.63,31214.0,40.4681,40.4681,40.4183,40.4482,31214.0
2025-01-17 12:40:00,40.63,40.64,40.56,40.59,27464.0,40.4482,40.4581,40.3785,40.4084,27464.0
2025-01-17 12:45:00,40.58,40.58,40.55,40.57,19891.0,40.3984,40.3984,40.3685,40.3885,19891.0
2025-01-17 12:50:00,40.57,40.59,40.54,40.56,22327.0,40.3885,40.4084,40.3586,40.3785,22327.0
2025-01-17 12:55:00,40.56,40.6,40.54,40.59,32791.0,40.3785,40.4183,40.3586,40.4084,32791.0
2025-01-17 13:00:00,40.58,40.67,40.57,40.64,46329.0,40.3984,40.488,40.3885,40.4581,46329.0
2025-01-17 13:05:00,40.64,40.65,40.61,40.62,14594.0,40.4581,40.4681,40.4283,40.4382,14594.0
2025-01-17 13:10:00,40.63,40.63,40.52,40.54,89975.0,40.4482,40.4482,40.3387,40.3586,89975.0
2025-01-17 13:15:00,40.54,40.55,40.49,40.51,38308.0,40.3586,40.3685,40.3088,40.3287,38308.0
2025-01-17 13:20:00,40.5,40.55,40.5,40.52,42906.0,40.3188,40.3685,40.3188,40.3387,42906.0
2025-01-17 13:25:00,40.53,40.53,40.44,40.47,81369.0,40.3486,40.3486,40.259,40.2889,81369.0
2025-01-17 13:30:00,40.48,40.48,40.36,40.37,69487.0,40.2989,40.2989,40.1794,40.1893,69487.0
2025-01-17 13:35:00,40.37,40.41,40.35,40.38,56121.0,40.1893,40.2292,40.1694,40.1993,56121.0
2025-01-17 13:40:00,40.38,40.4,40.36,40.38,53189.0,40.1993,40.2192,40.1794,40.1993,53189.0
2025-01-17 13:45:00,40.38,40.39,40.37,40.39,40359.0,40.1993,40.2093,40.1893,40.2093,40359.0
2025-01-17 13:50:00,40.38,40.47,40.37,40.46,44703.0,40.1993,40.2889,40.1893,40.2789,44703.0
2025-01-17 13:55:00,40.45,40.48,40.43,40.48,34011.0,40.269,40.2989,40.2491,40.2989,34011.0
2025-01-17 14:00:00,40.47,40.5,40.46,40.47,34838.0,40.2889,40.3188,40.2789,40.2889,34838.0
2025-01-17 14:05:00,40.47,40.5,40.45,40.49,32374.0,40.2889,40.3188,40.269,40.3088,32374.0
2025-01-17 14:10:00,40.49,40.54,40.49,40.52,46423.0,40.3088,40.3586,40.3088,40.3387,46423.0
2025-01-17 14:15:00,40.51,40.53,40.47,40.47,43563.0,40.3287,40.3486,40.2889,40.2889,43563.0
2025-01-17 14:20:00,40.48,40.54,40.48,40.54,55787.0,40.2989,40.3586,40.2989,40.3586,55787.0
2025-01-17 14:25:00,40.54,40.54,40.49,40.52,35369.0,40.3586,40.3586,40.3088,40.3387,35369.0
2025-01-17 14:30:00,40.51,40.53,40.47,40.52,57191.0,40.3287,40.3486,40.2889,40.3387,57191.0
2025-01-17 14:35:00,40.52,40.55,40.52,40.54,45045.0,40.3387,40.3685,40.3387,40.3586,45045.0
2025-01-17 14:40:00,40.54,40.55,40.52,40.54,30013.0,40.3586,40.3685,40.3387,40.3586,30013.0
2025-01-17 14:45:00,40.55,40.55,40.53,40.55,31046.0,40.3685,40.3685,40.3486,40.3685,31046.0
2025-01-17 14:50:00,40.55,40.55,40.49,40.5,53717.0,40.3685,40.3685,40.3088,40.3188,53717.0
2025-01-17 14:55:00,40.5,40.53,40.47,40.53,73639.0,40.3188,40.3486,40.2889,40.3486,73639.0
2025-01-17 15:00:00,40.52,40.53,40.39,40.43,71303.0,40.3387,40.3486,40.2093,40.2491,71303.0
2025-01-17 15:05:00,40.43,40.43,40.36,40.41,101152.0,40.2491,40.2491,40.1794,40.2292,101152.0
2025-01-17 15:10:00,40.41,40.45,40.4,40.44,69729.0,40.2292,40.269,40.2192,40.259,69729.0
2025-01-17 15:15:00,40.44,40.46,40.41,40.46,48726.0,40.259,40.2789,40.2292,40.2789,48726.0
2025-01-17 15:20:00,40.46,40.48,40.44,40.44,45160.0,40.2789,40.2989,40.259,40.259,45160.0
2025-01-17 15:25:00,40.45,40.45,40.41,40.45,55161.0,40.269,40.269,40.2292,40.269,55161.0
2025-01-17 15:30:00,40.44,40.47,40.42,40.44,86615.0,40.259,40.2889,40.2391,40.259,86615.0
2025-01-17 15:35:00,40.43,40.48,40.43,40.48,95284.0,40.2491,40.2989,40.2491,40.2989,95284.0
2025-01-17 15:40:00,40.48,40.5,40.41,40.42,88776.0,40.2989,40.3188,40.2292,40.2391,88776.0
2025-01-17 15:45:00,40.41,40.44,40.37,40.38,101834.0,40.2292,40.259,40.1893,40.1993,101834.0
2025-01-17 15:50:00,40.37,40.39,40.32,40.32,289870.0,40.1893,40.2093,40.1396,40.1396,289870.0
2025-01-17 15:55:00,40.33,40.33,40.2,40.2,813461.0,40.1495,40.1495,40.0201,40.0201,813461.0
2025-01-21 09:30:00,40.76,40.94,40.4,40.4,46818.0,40.5776,40.7568,40.2192,40.2192,46818.0
2025-01-21 09:35:00,40.4,40.53,40.24,40.49,595917.0,40.2192,40.3486,40.0599,40.3088,595917.0
2025-01-21 09:40:00,40.48,40.56,40.32,40.47,151623.0,40.2989,40.3785,40.1396,40.2889,151623.0
2025-01-21 09:45:00,40.47,40.57,40.4,40.54,105217.0,40.2889,40.3885,40.2192,40.3586,105217.0
2025-01-21 09:50:00,40.54,40.59,40.48,40.5,84234.0,40.3586,40.4084,40.2989,40.3188,84234.0
2025-01-21 09:55:00,40.5,40.51,40.32,40.36,129965.0,40.3188,40.3287,40.1396,40.1794,129965.0
2025-01-21 10:00:00,40.36,40.36,40.19,40.23,211238.0,40.1794,40.1794,40.0102,40.05,211238.0
2025-01-21 10:05:00,40.23,40.33,40.22,40.26,99884.0,40.05,40.1495,40.04,40.0798,99884.0
2025-01-21 10:10:00,40.27,40.31,40.21,40.27,82506.0,40.0898,40.1296,40.0301,40.0898,82506.0
2025-01-21 10:15:00,40.27,40.35,40.24,40.31,74150.0,40.0898,40.1694,40.0599,40.1296,74150.0
2025-01-21 10:20:00,40.32,40.4,40.28,40.35,183887.0,40.1396,40.2192,40.0997,40.1694,183887.0
2025-01-21 10:25:00,40.35,40.39,40.23,40.23,169281.0,40.1694,40.2093,40.05,40.05,169281.0
2025-01-21 10:30:00,40.23,40.25,40.09,40.14,178166.0,40.05,40.0699,39.9106,39.9604,178166.0
2025-01-21 10:35:00,40.14,40.27,40.08,40.27,175476.0,39.9604,40.0898,39.9006,40.0898,175476.0
2025-01-21 10:40:00,40.27,40.31,40.2,40.23,81931.0,40.0898,40.1296,40.0201,40.05,81931.0
2025-01-21 10:45:00,40.23,40.27,40.17,40.25,79180.0,40.05,40.0898,39.9902,40.0699,79180.0
2025-01-21 10:50:00,40.24,40.26,40.18,40.25,65388.0,40.0599,40.0798,40.0002,40.0699,65388.0
2025-01-21 10:55:00,40.24,40.31,40.23,40.29,40571.0,40.0599,40.1296,40.05,40.1097,40571.0
2025-01-21 11:00:00,40.3,40.35,40.23,40.35,82801.0,40.1197,40.1694,40.05,40.1694,82801.0
2025-01-21 11:05:00,40.34,40.38,40.31,40.34,80221.0,40.1595,40.1993,40.1296,40.1595,80221.0
2025-01-21 11:10:00,40.33,40.4,40.29,40.37,68151.0,40.1495,40.2192,40.1097,40.1893,68151.0
2025-01-21 11:15:00,40.38,40.42,40.36,40.41,49364.0,40.1993,40.2391,40.1794,40.2292,49364.0
2025-01-21 11:20:00,40.4,40.41,40.3,40.32,74078.0,40.2192,40.2292,40.1197,40.1396,74078.0
2025-01-21 11:25:00,40.32,40.33,40.27,40.29,62576.0,40.1396,40.1495,40.0898,40.1097,62576.0
2025-01-21 11:30:00,40.3,40.34,40.25,40.26,110408.0,40.1197,40.1595,40.0699,40.0798,110408.0
2025-01-21 11:35:00,40.27,40.31,40.2,40.2,142325.0,40.0898,40.1296,40.0201,40.0201,142325.0
2025-01-21 11:40:00,40.21,40.29,40.13,40.15,611654.0,40.0301,40.1097,39.9504,39.9703,611654.0
2025-01-21 11:45:00,40.14,40.22,40.13,40.21,121394.0,39.9604,40.04,39.9504,40.0301,121394.0
2025-01-21 11:50:00,40.21,40.22,40.17,40.19,77401.0,40.0301,40.04,39.9902,40.0102,77401.0
2025-01-21 11:55:00,40.19,40.22,40.16,40.18,53997.0,40.0102,40.04,39.9803,40.0002,53997.0
2025-01-21 12:00:00,40.18,40.22,40.17,40.19,68896.0,40.0002,40.04,39.9902,40.0102,68896.0
2025-01-21 12:05:00,40.2,40.22,40.16,40.21,84188.0,40.0201,40.04,39.9803,40.0301,84188.0
2025-01-21 12:10:00,40.21,40.23,40.16,40.17,105647.0,40.0301,40.05,39.9803,39.9902,105647.0
2025-01-21 12:15:00,40.18,40.18,40.11,40.14,85554.0,40.0002,40.0002,39.9305,39.9604,85554.0
2025-01-21 12:20:00,40.14,40.14,40.07,40.08,88227.0,39.9604,39.9604,39.8907,39.9006,88227.0
2025-01-21 12:25:00,40.08,40.12,40.05,40.05,154497.0,39.9006,39.9405,39.8708,39.8708,154497.0
2025-01-21 12:30:00,40.05,40.07,39.95,39.96,166462.0,39.8708,39.8907,39.7712,39.7812,166462.0
2025-01-21 12:35:00,39.96,39.96,39.89,39.92,87881.0,39.7812,39.7812,39.7115,39.7414,87881.0
2025-01-21 12:40:00,39.93,40.02,39.91,39.99,75819.0,39.7513,39.8409,39.7314,39.811,75819.0
2025-01-21 12:45:00,39.99,40.0,39.95,39.97,55722.0,39.811,39.821,39.7712,39.7911,55722.0
2025-01-21 12:50:00,39.97,40.0,39.96,39.97,41552.0,39.7911,39.821,39.7812,39.7911,41552.0
2025-01-21 12:55:00,39.98,39.98,39.86,39.89,343316.0,39.8011,39.8011,39.6816,39.7115,343316.0
2025-01-21 13:00:00,39.88,39.95,39.87,39.95,138848.0,39.7015,39.7712,39.6916,39.7712,138848.0
2025-01-21 13:05:00,39.94,39.97,39.91,39.92,94528.0,39.7613,39.7911,39.7314,39.7414,94528.0
2025-01-21 13:10:00,39.92,39.96,39.92,39.94,93465.0,39.7414,39.7812,39.7414,39.7613,93465.0
2025-01-21 13:15:00,39.94,39.96,39.92,39.94,125411.0,39.7613,39.7812,39.7414,39.7613,125411.0
2025-01-21 13:20:00,39.94,40.0,39.93,39.97,114355.0,39.7613,39.821,39.7513,39.7911,114355.0
2025-01-21 13:25:00,39.97,39.97,39.92,39.95,63751.0,39.7911,39.7911,39.7414,39.7712,63751.0
2025-01-21 13:30:00,39.96,39.99,39.94,39.97,57599.0,39.7812,39.811,39.7613,39.7911,57599.0
2025-01-21 13:35:00,39.96,39.97,39.89,39.96,80283.0,39.7812,39.7911,39.7115,39.7812,80283.0
2025-01-21 13:40:00,39.95,40.0,39.95,40.0,66658.0,39.7712,39.821,39.7712,39.821,66658.0
2025-01-21 13:45:00,40.0,40.02,39.97,40.0,53938.0,39.821,39.8409,39.7911,39.821,53938.0
2025-01-21 13:50:00,40.01,40.02,39.96,39.97,92550.0,39.831,39.8409,39.7812,39.7911,92550.0
2025-01-21 13:55:00,39.97,40.04,39.96,40.02,66352.0,39.7911,39.8608,39.7812,39.8409,66352.0
2025-01-21 14:00:00,40.02,40.05,40.01,40.04,49667.0,39.8409,39.8708,39.831,39.8608,49667.0
2025-01-21 14:05:00,40.04,40.06,40.03,40.04,51103.0,39.8608,39.8807,39.8509,39.8608,51103.0
2025-01-21 14:10:00,40.04,40.14,40.03,40.11,98392.0,39.8608,39.9604,39.8509,39.9305,98392.0
2025-01-21 14:15:00,40.11,40.15,40.1,40.12,70078.0,39.9305,39.9703,39.9206,39.9405,70078.0
2025-01-21 14:20:00,40.12,40.15,40.09,40.15,53779.0,39.9405,39.9703,39.9106,39.9703,53779.0
2025-01-21 14:25:00,40.15,40.18,40.1,40.1,75438.0,39.9703,40.0002,39.9206,39.9206,75438.0
2025-01-21 14:30:00,40.11,40.12,40.08,40.12,56450.0,39.9305,39.9405,39.9006,39.9405,56450.0
2025-01-21 14:35:00,40.12,40.12,40.06,40.09,84366.0,39.9405,39.9405,39.8807,39.9106,84366.0
2025-01-21 14:40:00,40.09,40.17,40.07,40.16,158195.0,39.9106,39.9902,39.8907,39.9803,158195.0
2025-01-21 14:45:00,40.16,40.18,40.13,40.14,78030.0,39.9803,40.0002,39.9504,39.9604,78030.0
2025-01-21 14:50:00,40.15,40.18,40.12,40.17,77654.0,39.9703,40.0002,39.9405,39.9902,77654.0
2025-01-21 14:55:00,40.16,40.22,40.16,40.2,90432.0,39.9803,40.04,39.9803,40.0201,90432.0
2025-01-21 15:00:00,40.2,40.23,40.18,40.21,69268.0,40.0201,40.05,40.0002,40.0301,69268.0
2025-01-21 15:05:00,40.22,40.22,40.18,40.19,141699.0,40.04,40.04,40.0002,40.0102,141699.0
2025-01-21 15:10:00,40.19,40.19,40.09,40.11,209731.0,40.0102,40.0102,39.9106,39.9305,209731.0
2025-01-21 15:15:00,40.1,40.18,40.09,40.16,213015.0,39.9206,40.0002,39.9106,39.9803,213015.0
2025-01-21 15:20:00,40.15,40.18,40.15,40.17,108825.0,39.9703,40.0002,39.9703,39.9902,108825.0
2025-01-21 15:25:00,40.17,40.19,40.16,40.19,94500.0,39.9902,40.0102,39.9803,40.0102,94500.0
2025-01-21 15:30:00,40.19,40.19,40.15,40.17,143360.0,40.0102,40.0102,39.9703,39.9902,143360.0
2025-01-21 15:35:00,40.17,40.19,40.15,40.18,131918.0,39.9902,40.0102,39.9703,40.0002,131918.0
2025-01-21 15:40:00,40.18,40.2,40.15,40.16,108810.0,40.0002,40.0201,39.9703,39.9803,108810.0
2025-01-21 15:45:00,40.16,40.17,40.09,40.16,182240.0,39.9803,39.9902,39.9106,39.9803,182240.0
2025-01-21 15:50:00,40.16,40.31,40.13,40.3,222804.0,39.9803,40.1296,39.9504,40.1197,222804.0
2025-01-21 15:55:00,40.3,40.33,40.26,40.3,583350.0,40.1197,40.1495,40.0798,40.1197,583350.0
2025-01-22 09:30:00,40.44,40.5,40.02,40.03,620411.0,40.259,40.3188,39.8409,39.8509,620411.0
2025-01-22 09:35:00,40.02,40.02,39.66,39.7,164085.0,39.8409,39.8409,39.4825,39.5223,164085.0
2025-01-22 09:40:00,39.7,40.0,39.69,39.95,81818.0,39.5223,39.821,39.5124,39.7712,81818.0
2025-01-22 09:45:00,39.94,39.98,39.84,39.92,156500.0,39.7613,39.8011,39.6617,39.7414,156500.0
2025-01-22 09:50:00,39.92,39.92,39.84,39.86,97768.0,39.7414,39.7414,39.6617,39.6816,97768.0
2025-01-22 09:55:00,39.87,39.9,39.75,39.8,87102.0,39.6916,39.7214,39.5721,39.6219,87102.0
2025-01-22 10:00:00,39.8,39.85,39.74,39.75,121444.0,39.6219,39.6717,39.5622,39.5721,121444.0
2025-01-22 10:05:00,39.75,39.91,39.72,39.9,88922.0,39.5721,39.7314,39.5423,39.7214,88922.0
2025-01-22 10:10:00,39.9,39.95,39.87,39.94,84905.0,39.7214,39.7712,39.6916,39.7613,84905.0
2025-01-22 10:15:00,39.94,39.99,39.87,39.96,146133.0,39.7613,39.811,39.6916,39.7812,146133.0
2025-01-22 10:20:00,39.96,39.98,39.89,39.97,57819.0,39.7812,39.8011,39.7115,39.7911,57819.0
2025-01-22 10:25:00,39.97,39.98,39.91,39.91,49949.0,39.7911,39.8011,39.7314,39.7314,49949.0
2025-01-22 10:30:00,39.91,39.91,39.8,39.86,96831.0,39.7314,39.7314,39.6219,39.6816,96831.0
2025-01-22 10:35:00,39.86,39.88,39.83,39.87,63872.0,39.6816,39.7015,39.6518,39.6916,63872.0
2025-01-22 10:40:00,39.86,39.91,39.83,39.88,81890.0,39.6816,39.7314,39.6518,39.7015,81890.0
2025-01-22 10:45:00,39.88,39.9,39.82,39.89,153211.0,39.7015,39.7214,39.6418,39.7115,153211.0
2025-01-22 10:50:00,39.88,39.89,39.78,39.88,98277.0,39.7015,39.7115,39.602,39.7015,98277.0
2025-01-22 10:55:00,39.88,39.89,39.78,39.82,89964.0,39.7015,39.7115,39.602,39.6418,89964.0
2025-01-22 11:00:00,39.81,39.82,39.7,39.74,95672.0,39.6319,39.6418,39.5223,39.5622,95672.0
2025-01-22 11:05:00,39.75,39.85,39.73,39.83,66629.0,39.5721,39.6717,39.5522,39.6518,66629.0
2025-01-22 11:10:00,39.82,39.83,39.75,39.8,102026.0,39.6418,39.6518,39.5721,39.6219,102026.0
2025-01-22 11:15:00,39.8,39.86,39.79,39.82,67805.0,39.6219,39.6816,39.6119,39.6418,67805.0
2025-01-22 11:20:00,39.82,39.87,39.79,39.83,99629.0,39.6418,39.6916,39.6119,39.6518,99629.0
2025-01-22 11:25:00,39.84,39.86,39.78,39.79,51367.0,39.6617,39.6816,39.602,39.6119,51367.0
2025-01-22 11:30:00,39.8,39.84,39.79,39.82,83577.0,39.6219,39.6617,39.6119,39.6418,83577.0
2025-01-22 11:35:00,39.82,39.86,39.8,39.83,76725.0,39.6418,39.6816,39.6219,39.6518,76725.0
2025-01-22 11:40:00,39.83,39.85,39.76,39.79,88027.0,39.6518,39.6717,39.5821,39.6119,88027.0
2025-01-22 11:45:00,39.79,39.79,39.73,39.76,93674.0,39.6119,39.6119,39.5522,39.5821,93674.0
2025-01-22 11:50:00,39.76,39.79,39.72,39.74,74660.0,39.5821,39.6119,39.5423,39.5622,74660.0
2025-01-22 11:55:00,39.75,39.79,39.72,39.76,182524.0,39.5721,39.6119,39.5423,39.5821,182524.0
2025-01-22 12:00:00,39.76,39.85,39.75,39.84,62620.0,39.5821,39.6717,39.5721,39.6617,62620.0
2025-01-22 12:05:00,39.84,39.86,39.77,39.8,94510.0,39.6617,39.6816,39.592,39.6219,94510.0
2025-01-22 12:10:00,39.79,39.8,39.75,39.79,91968.0,39.6119,39.6219,39.5721,39.6119,91968.0
2025-01-22 12:15:00,39.79,39.79,39.75,39.77,70768.0,39.6119,39.6119,39.5721,39.592,70768.0
2025-01-22 12:20:00,39.77,39.78,39.71,39.73,87714.0,39.592,39.602,39.5323,39.5522,87714.0
2025-01-22 12:25:00,39.73,39.8,39.71,39.8,61872.0,39.5522,39.6219,39.5323,39.6219,61872.0
2025-01-22 12:30:00,39.8,39.8,39.72,39.73,58753.0,39.6219,39.6219,39.5423,39.5522,58753.0
2025-01-22 12:35:00,39.73,39.77,39.72,39.75,89288.0,39.5522,39.592,39.5423,39.5721,89288.0
2025-01-22 12:40:00,39.76,39.8,39.75,39.8,228884.0,39.5821,39.6219,39.5721,39.6219,228884.0
2025-01-22 12:45:00,39.8,39.85,39.77,39.82,153288.0,39.6219,39.6717,39.592,39.6418,153288.0
2025-01-22 12:50:00,39.82,39.86,39.81,39.84,76894.0,39.6418,39.6816,39.6319,39.6617,76894.0
2025-01-22 12:55:00,39.85,39.93,39.82,39.88,143866.0,39.6717,39.7513,39.6418,39.7015,143866.0
2025-01-22 13:00:00,39.87,39.88,39.79,39.81,73315.0,39.6916,39.7015,39.6119,39.6319,73315.0
2025-01-22 13:05:00,39.8,39.84,39.8,39.83,21135.0,39.6219,39.6617,39.6219,39.6518,21135.0
2025-01-22 13:10:00,39.83,39.86,39.82,39.83,28494.0,39.6518,39.6816,39.6418,39.6518,28494.0
2025-01-22 13:15:00,39.83,39.9,39.83,39.84,44523.0,39.6518,39.7214,39.6518,39.6617,44523.0
2025-01-22 13:20:00,39.84,39.88,39.83,39.87,64345.0,39.6617,39.7015,39.6518,39.6916,64345.0
2025-01-22 13:25:00,39.87,39.9,39.83,39.86,58353.0,39.6916,39.7214,39.6518,39.6816,58353.0
2025-01-22 13:30:00,39.86,39.87,39.83,39.86,51951.0,39.6816,39.6916,39.6518,39.6816,51951.0
2025-01-22 13:35:00,39.86,39.9,39.85,39.87,46676.0,39.6816,39.7214,39.6717,39.6916,46676.0
2025-01-22 13:40:00,39.87,39.89,39.85,39.88,45151.0,39.6916,39.7115,39.6717,39.7015,45151.0
2025-01-22 13:45:00,39.88,39.89,39.86,39.87,49210.0,39.7015,39.7115,39.6816,39.6916,49210.0
2025-01-22 13:50:00,39.87,39.9,39.83,39.84,80367.0,39.6916,39.7214,39.6518,39.6617,80367.0
2025-01-22 13:55:00,39.84,39.85,39.8,39.82,55044.0,39.6617,39.6717,39.6219,39.6418,55044.0
2025-01-22 14:00:00,39.81,39.81,39.73,39.77,116649.0,39.6319,39.6319,39.5522,39.592,116649.0
2025-01-22 14:05:00,39.78,39.78,39.62,39.65,358036.0,39.602,39.602,39.4427,39.4726,358036.0
2025-01-22 14:10:00,39.64,39.65,39.59,39.59,145708.0,39.4626,39.4726,39.4128,39.4128,145708.0
2025-01-22 14:15:00,39.59,39.6,39.57,39.58,105561.0,39.4128,39.4228,39.3929,39.4029,105561.0
2025-01-22 14:20:00,39.58,39.63,39.57,39.63,112660.0,39.4029,39.4527,39.3929,39.4527,112660.0
2025-01-22 14:25:00,39.63,39.64,39.52,39.53,109940.0,39.4527,39.4626,39.3432,39.3531,109940.0
2025-01-22 14:30:00,39.53,39.57,39.51,39.55,101420.0,39.3531,39.3929,39.3332,39.373,101420.0
2025-01-22 14:35:00,39.55,39.56,39.49,39.5,103596.0,39.373,39.383,39.3133,39.3232,103596.0
2025-01-22 14:40:00,39.5,39.51,39.43,39.48,181336.0,39.3232,39.3332,39.2536,39.3033,181336.0
2025-01-22 14:45:00,39.48,39.49,39.4,39.42,158155.0,39.3033,39.3133,39.2237,39.2436,158155.0
2025-01-22 14:50:00,39.41,39.42,39.35,39.36,128862.0,39.2336,39.2436,39.1739,39.1839,128862.0
2025-01-22 14:55:00,39.36,39.36,39.3,39.32,219849.0,39.1839,39.1839,39.1241,39.144,219849.0
2025-01-22 15:00:00,39.32,39.32,39.22,39.3,177469.0,39.144,39.144,39.0445,39.1241,177469.0
2025-01-22 15:05:00,39.3,39.39,39.29,39.35,130963.0,39.1241,39.2137,39.1142,39.1739,130963.0
2025-01-22 15:10:00,39.35,39.38,39.33,39.34,150167.0,39.1739,39.2038,39.154,39.164,150167.0
2025-01-22 15:15:00,39.34,39.37,39.28,39.3,173705.0,39.164,39.1938,39.1042,39.1241,173705.0
2025-01-22 15:20:00,39.31,39.35,39.25,39.3,136855.0,39.1341,39.1739,39.0744,39.1241,136855.0
2025-01-22 15:25:00,39.3,39.3,39.24,39.25,92396.0,39.1241,39.1241,39.0644,39.0744,92396.0
2025-01-22 15:30:00,39.25,39.31,39.23,39.31,148212.0,39.0744,39.1341,39.0544,39.1341,148212.0
2025-01-22 15:35:00,39.3,39.31,39.26,39.29,87596.0,39.1241,39.1341,39.0843,39.1142,87596.0
2025-01-22 15:40:00,39.29,39.3,39.24,39.25,149452.0,39.1142,39.1241,39.0644,39.0744,149452.0
2025-01-22 15:45:00,39.25,39.25,39.19,39.2,213003.0,39.0744,39.0744,39.0146,39.0246,213003.0
2025-01-22 15:50:00,39.19,39.2,39.08,39.11,342162.0,39.0146,39.0246,38.9051,38.935,342162.0
2025-01-22 15:55:00,39.11,39.15,39.02,39.07,1084009.0,38.935,38.9748,38.8454,38.8952,1084009.0
2025-01-23 09:30:00,38.11,38.13,37.76,37.84,750237.0,37.9395,37.9594,37.591,37.6707,750237.0
2025-01-23 09:35:00,37.84,38.01,37.18,37.22,634608.0,37.6707,37.8399,37.0136,37.0534,634608.0
2025-01-23 09:40:00,37.2,37.29,36.56,36.98,1182320.0,37.0335,37.1231,36.3964,36.8145,1182320.0
2025-01-23 09:45:00,36.96,37.03,36.67,36.95,560117.0,36.7946,36.8643,36.5059,36.7847,560117.0
2025-01-23 09:50:00,36.95,36.96,36.63,36.71,417330.0,36.7847,36.7946,36.4661,36.5457,417330.0
2025-01-23 09:55:00,36.71,36.89,36.57,36.66,513827.0,36.5457,36.7249,36.4064,36.4959,513827.0
2025-01-23 10:00:00,36.66,36.84,36.52,36.74,606163.0,36.4959,36.6751,36.3566,36.5756,606163.0
2025-01-23 10:05:00,36.73,36.98,36.61,36.64,546220.0,36.5656,36.8145,36.4462,36.476,546220.0
2025-01-23 10:10:00,36.64,36.88,36.46,36.82,778176.0,36.476,36.715,36.2968,36.6552,778176.0
2025-01-23 10:15:00,36.83,37.06,36.8,37.03,801799.0,36.6652,36.8942,36.6353,36.8643,801799.0
2025-01-23 10:20:00,37.03,37.23,37.02,37.07,324305.0,36.8643,37.0634,36.8543,36.9041,324305.0
2025-01-23 10:25:00,37.06,37.06,36.83,36.92,357914.0,36.8942,36.8942,36.6652,36.7548,357914.0
2025-01-23 10:30:00,36.91,37.01,36.74,36.99,435985.0,36.7448,36.8444,36.5756,36.8245,435985.0
2025-01-23 10:35:00,36.99,37.07,36.96,37.02,324285.0,36.8245,36.9041,36.7946,36.8543,324285.0
2025-01-23 10:40:00,37.03,37.27,37.01,37.1,552270.0,36.8643,37.1032,36.8444,36.934,552270.0
2025-01-23 10:45:00,37.1,37.23,37.04,37.09,317824.0,36.934,37.0634,36.8742,36.924,317824.0
2025-01-23 10:50:00,37.09,37.22,37.09,37.2,350092.0,36.924,37.0534,36.924,37.0335,350092.0
2025-01-23 10:55:00,37.19,37.38,37.16,37.18,499051.0,37.0236,37.2127,36.9937,37.0136,499051.0
2025-01-23 11:00:00,37.17,37.22,37.16,37.21,133259.0,37.0037,37.0534,36.9937,37.0435,133259.0
2025-01-23 11:05:00,37.22,37.36,37.21,37.23,407701.0,37.0534,37.1928,37.0435,37.0634,407701.0
2025-01-23 11:10:00,37.22,37.23,37.05,37.14,149590.0,37.0534,37.0634,36.8842,36.9738,149590.0
2025-01-23 11:15:00,37.14,37.23,37.12,37.2,328361.0,36.9738,37.0634,36.9539,37.0335,328361.0
2025-01-23 11:20:00,37.2,37.3,37.2,37.25,327145.0,37.0335,37.1331,37.0335,37.0833,327145.0
2025-01-23 11:25:00,37.26,37.26,37.03,37.06,145044.0,37.0933,37.0933,36.8643,36.8942,145044.0
2025-01-23 11:30:00,37.06,37.11,36.95,37.01,203634.0,36.8942,36.9439,36.7847,36.8444,203634.0
2025-01-23 11:35:00,37.0,37.23,37.0,37.13,278984.0,36.8344,37.0634,36.8344,36.9638,278984.0
2025-01-23 11:40:00,37.13,37.15,36.95,37.08,112791.0,36.9638,36.9838,36.7847,36.9141,112791.0
2025-01-23 11:45:00,37.09,37.14,36.98,37.07,118841.0,36.924,36.9738,36.8145,36.9041,118841.0
2025-01-23 11:50:00,37.07,37.18,37.02,37.16,187268.0,36.9041,37.0136,36.8543,36.9937,187268.0
2025-01-23 11:55:00,37.17,37.17,37.03,37.15,103460.0,37.0037,37.0037,36.8643,36.9838,103460.0
2025-01-23 12:00:00,37.15,37.16,37.03,37.05,112860.0,36.9838,36.9937,36.8643,36.8842,112860.0
2025-01-23 12:05:00,37.05,37.09,36.91,36.91,192563.0,36.8842,36.924,36.7448,36.7448,192563.0
2025-01-23 12:10:00,36.91,37.24,36.91,37.22,264052.0,36.7448,37.0734,36.7448,37.0534,264052.0
2025-01-23 12:15:00,37.22,37.25,37.04,37.11,198929.0,37.0534,37.0833,36.8742,36.9439,198929.0
2025-01-23 12:20:00,37.11,37.26,37.05,37.24,268373.0,36.9439,37.0933,36.8842,37.0734,268373.0
2025-01-23 12:25:00,37.23,37.44,37.19,37.42,316965.0,37.0634,37.2725,37.0236,37.2525,316965.0
2025-01-23 12:30:00,37.42,37.49,37.38,37.47,157737.0,37.2525,37.3222,37.2127,37.3023,157737.0
2025-01-23 12:35:00,37.46,37.72,37.31,37.34,308182.0,37.2924,37.5512,37.143,37.1729,308182.0
2025-01-23 12:40:00,37.32,37.56,37.31,37.52,215681.0,37.153,37.3919,37.143,37.3521,215681.0
2025-01-23 12:45:00,37.52,37.73,37.46,37.71,187346.0,37.3521,37.5612,37.2924,37.5412,187346.0
2025-01-23 12:50:00,37.72,37.93,37.68,37.8,319539.0,37.5512,37.7603,37.5114,37.6308,319539.0
2025-01-23 12:55:00,37.8,38.0,37.78,37.93,532250.0,37.6308,37.83,37.6109,37.7603,532250.0
2025-01-23 13:00:00,37.93,38.16,37.92,38.12,792297.0,37.7603,37.9892,37.7503,37.9494,792297.0
2025-01-23 13:05:00,38.14,38.26,38.08,38.09,403333.0,37.9693,38.0888,37.9096,37.9195,403333.0
2025-01-23 13:10:00,38.1,38.15,38.01,38.08,279047.0,37.9295,37.9793,37.8399,37.9096,279047.0
2025-01-23 13:15:00,38.08,38.26,38.07,38.13,237714.0,37.9096,38.0888,37.8996,37.9594,237714.0
2025-01-23 13:20:00,38.13,38.25,38.08,38.21,247775.0,37.9594,38.0788,37.9096,38.039,247775.0
2025-01-23 13:25:00,38.18,38.25,38.05,38.18,137913.0,38.0091,38.0788,37.8797,38.0091,137913.0
2025-01-23 13:30:00,38.18,38.37,38.18,38.32,254726.0,38.0091,38.1983,38.0091,38.1485,254726.0
2025-01-23 13:35:00,38.32,38.41,38.13,38.2,260067.0,38.1485,38.2381,37.9594,38.0291,260067.0
2025-01-23 13:40:00,38.2,38.27,38.16,38.24,198107.0,38.0291,38.0987,37.9892,38.0689,198107.0
2025-01-23 13:45:00,38.23,38.29,38.17,38.26,151378.0,38.0589,38.1187,37.9992,38.0888,151378.0
2025-01-23 13:50:00,38.26,38.35,38.25,38.26,126261.0,38.0888,38.1784,38.0788,38.0888,126261.0
2025-01-23 13:55:00,38.26,38.42,38.26,38.41,234128.0,38.0888,38.2481,38.0888,38.2381,234128.0
2025-01-23 14:00:00,38.41,38.51,38.39,38.48,219447.0,38.2381,38.3377,38.2182,38.3078,219447.0
2025-01-23 14:05:00,38.48,38.7,38.47,38.68,232779.0,38.3078,38.5268,38.2978,38.5069,232779.0
2025-01-23 14:10:00,38.68,38.7,38.65,38.68,184921.0,38.5069,38.5268,38.477,38.5069,184921.0
2025-01-23 14:15:00,38.68,38.69,38.41,38.41,182557.0,38.5069,38.5169,38.2381,38.2381,182557.0
2025-01-23 14:20:00,38.41,38.55,38.39,38.55,111369.0,38.2381,38.3775,38.2182,38.3775,111369.0
2025-01-23 14:25:00,38.55,38.61,38.45,38.52,145625.0,38.3775,38.4372,38.2779,38.3476,145625.0
2025-01-23 14:30:00,38.52,38.55,38.32,38.33,153627.0,38.3476,38.3775,38.1485,38.1585,153627.0
2025-01-23 14:35:00,38.32,38.47,38.32,38.43,120529.0,38.1485,38.2978,38.1485,38.258,120529.0
2025-01-23 14:40:00,38.43,38.54,38.4,38.54,130734.0,38.258,38.3675,38.2282,38.3675,130734.0
2025-01-23 14:45:00,38.55,38.57,38.51,38.54,119753.0,38.3775,38.3974,38.3377,38.3675,119753.0
2025-01-23 14:50:00,38.54,38.54,38.49,38.52,107139.0,38.3675,38.3675,38.3178,38.3476,107139.0
2025-01-23 14:55:00,38.51,38.58,38.5,38.55,134714.0,38.3377,38.4074,38.3277,38.3775,134714.0
2025-01-23 15:00:00,38.55,38.58,38.53,38.56,112863.0,38.3775,38.4074,38.3576,38.3874,112863.0
2025-01-23 15:05:00,38.56,38.61,38.54,38.61,78803.0,38.3874,38.4372,38.3675,38.4372,78803.0
2025-01-23 15:10:00,38.61,38.7,38.6,38.65,205445.0,38.4372,38.5268,38.4273,38.477,205445.0
2025-01-23 15:15:00,38.65,38.65,38.5,38.56,240768.0,38.477,38.477,38.3277,38.3874,240768.0
2025-01-23 15:20:00,38.56,38.61,38.48,38.48,436443.0,38.3874,38.4372,38.3078,38.3078,436443.0
2025-01-23 15:25:00,38.48,38.61,38.47,38.61,191697.0,38.3078,38.4372,38.2978,38.4372,191697.0
2025-01-23 15:30:00,38.6,38.61,38.47,38.5,396799.0,38.4273,38.4372,38.2978,38.3277,396799.0
2025-01-23 15:35:00,38.5,38.51,38.32,38.34,249468.0,38.3277,38.3377,38.1485,38.1684,249468.0
2025-01-23 15:40:00,38.34,38.46,38.3,38.46,212900.0,38.1684,38.2879,38.1286,38.2879,212900.0
2025-01-23 15:45:00,38.46,38.52,38.42,38.44,526585.0,38.2879,38.3476,38.2481,38.268,526585.0
2025-01-23 15:50:00,38.45,38.51,38.41,38.41,413484.0,38.2779,38.3377,38.2381,38.2381,413484.0
2025-01-23 15:55:00,38.42,38.53,38.4,38.52,894196.0,38.2481,38.3576,38.2282,38.3476,894196.0
2025-01-24 09:30:00,38.73,38.88,38.42,38.42,1189281.0,38.5567,38.706,38.2481,38.2481,1189281.0
2025-01-24 09:35:00,38.42,38.54,38.34,38.35,238593.0,38.2481,38.3675,38.1684,38.1784,238593.0
2025-01-24 09:40:00,38.35,38.54,38.3,38.41,173017.0,38.1784,38.3675,38.1286,38.2381,173017.0
2025-01-24 09:45:00,38.42,38.47,38.34,38.42,209407.0,38.2481,38.2978,38.1684,38.2481,209407.0
2025-01-24 09:50:00,38.42,38.55,38.31,38.33,442923.0,38.2481,38.3775,38.1386,38.1585,442923.0
2025-01-24 09:55:00,38.34,38.34,38.04,38.06,150238.0,38.1684,38.1684,37.8698,37.8897,150238.0
2025-01-24 10:00:00,38.07,38.13,37.99,38.1,285848.0,37.8996,37.9594,37.82,37.9295,285848.0
2025-01-24 10:05:00,38.1,38.31,38.09,38.3,156731.0,37.9295,38.1386,37.9195,38.1286,156731.0
2025-01-24 10:10:00,38.3,38.35,38.17,38.29,202436.0,38.1286,38.1784,37.9992,38.1187,202436.0
2025-01-24 10:15:00,38.29,38.37,38.19,38.2,116206.0,38.1187,38.1983,38.0191,38.0291,116206.0
2025-01-24 10:20:00,38.2,38.31,38.14,38.24,171473.0,38.0291,38.1386,37.9693,38.0689,171473.0
2025-01-24 10:25:00,38.24,38.3,38.22,38.23,168052.0,38.0689,38.1286,38.049,38.0589,168052.0
2025-01-24 10:30:00,38.23,38.27,38.17,38.2,93305.0,38.0589,38.0987,37.9992,38.0291,93305.0
2025-01-24 10:35:00,38.2,38.3,38.14,38.21,315520.0,38.0291,38.1286,37.9693,38.039,315520.0
2025-01-24 10:40:00,38.21,38.23,37.92,37.92,170050.0,38.039,38.0589,37.7503,37.7503,170050.0
2025-01-24 10:45:00,37.92,37.97,37.9,37.93,112467.0,37.7503,37.8001,37.7304,37.7603,112467.0
2025-01-24 10:50:00,37.93,37.93,37.8,37.88,227518.0,37.7603,37.7603,37.6308,37.7105,227518.0
2025-01-24 10:55:00,37.87,37.89,37.78,37.8,99279.0,37.7005,37.7204,37.6109,37.6308,99279.0
2025-01-24 11:00:00,37.8,37.89,37.77,37.89,162872.0,37.6308,37.7204,37.601,37.7204,162872.0
2025-01-24 11:05:00,37.9,37.99,37.89,37.93,106978.0,37.7304,37.82,37.7204,37.7603,106978.0
2025-01-24 11:10:00,37.93,37.94,37.82,37.84,109270.0,37.7603,37.7702,37.6508,37.6707,109270.0
2025-01-24 11:15:00,37.85,37.85,37.76,37.82,81813.0,37.6806,37.6806,37.591,37.6508,81813.0
2025-01-24 11:20:00,37.82,37.9,37.81,37.89,115286.0,37.6508,37.7304,37.6408,37.7204,115286.0
2025-01-24 11:25:00,37.89,37.95,37.85,37.9,180419.0,37.7204,37.7802,37.6806,37.7304,180419.0
2025-01-24 11:30:00,37.9,37.93,37.82,37.84,170036.0,37.7304,37.7603,37.6508,37.6707,170036.0
2025-01-24 11:35:00,37.84,37.87,37.8,37.82,179801.0,37.6707,37.7005,37.6308,37.6508,179801.0
2025-01-24 11:40:00,37.82,37.95,37.79,37.93,369084.0,37.6508,37.7802,37.6209,37.7603,369084.0
2025-01-24 11:45:00,37.93,38.04,37.91,38.0,153330.0,37.7603,37.8698,37.7404,37.83,153330.0
2025-01-24 11:50:00,38.0,38.05,37.98,38.05,176233.0,37.83,37.8797,37.81,37.8797,176233.0
2025-01-24 11:55:00,38.05,38.12,38.02,38.04,304555.0,37.8797,37.9494,37.8499,37.8698,304555.0
2025-01-24 12:00:00,38.03,38.07,37.98,38.04,85007.0,37.8598,37.8996,37.81,37.8698,85007.0
2025-01-24 12:05:00,38.04,38.12,38.02,38.08,137988.0,37.8698,37.9494,37.8499,37.9096,137988.0
2025-01-24 12:10:00,38.07,38.08,37.99,38.03,78818.0,37.8996,37.9096,37.82,37.8598,78818.0
2025-01-24 12:15:00,38.03,38.1,38.02,38.08,84657.0,37.8598,37.9295,37.8499,37.9096,84657.0
2025-01-24 12:20:00,38.08,38.1,38.01,38.02,84902.0,37.9096,37.9295,37.8399,37.8499,84902.0
2025-01-24 12:25:00,38.02,38.02,37.84,37.84,103380.0,37.8499,37.8499,37.6707,37.6707,103380.0
2025-01-24 12:30:00,37.84,37.85,37.8,37.82,79388.0,37.6707,37.6806,37.6308,37.6508,79388.0
2025-01-24 12:35:00,37.82,37.83,37.76,37.77,73317.0,37.6508,37.6607,37.591,37.601,73317.0
2025-01-24 12:40:00,37.76,37.81,37.74,37.8,100910.0,37.591,37.6408,37.5711,37.6308,100910.0
2025-01-24 12:45:00,37.8,37.81,37.71,37.72,78707.0,37.6308,37.6408,37.5413,37.5512,78707.0
2025-01-24 12:50:00,37.71,37.73,37.64,37.66,72543.0,37.5413,37.5612,37.4716,37.4915,72543.0
2025-01-24 12:55:00,37.66,37.7,37.63,37.66,78084.0,37.4915,37.5313,37.4616,37.4915,78084.0
2025-01-24 13:00:00,37.66,37.66,37.58,37.62,43703.0,37.4915,37.4915,37.4118,37.4517,43703.0
2025-01-24 13:05:00,37.62,37.67,37.61,37.66,78862.0,37.4517,37.5014,37.4417,37.4915,78862.0
2025-01-24 13:10:00,37.66,37.68,37.62,37.64,64387.0,37.4915,37.5114,37.4517,37.4716,64387.0
2025-01-24 13:15:00,37.64,37.66,37.57,37.58,119342.0,37.4716,37.4915,37.4019,37.4118,119342.0
2025-01-24 13:20:00,37.57,37.58,37.46,37.5,302516.0,37.4019,37.4118,37.2924,37.3322,302516.0
2025-01-24 13:25:00,37.49,37.54,37.45,37.5,158726.0,37.3222,37.372,37.2824,37.3322,158726.0
2025-01-24 13:30:00,37.5,37.52,37.49,37.49,76588.0,37.3322,37.3521,37.3222,37.3222,76588.0
2025-01-24 13:35:00,37.5,37.58,37.48,37.58,92121.0,37.3322,37.4118,37.3123,37.4118,92121.0
2025-01-24 13:40:00,37.57,37.59,37.52,37.53,102499.0,37.4019,37.4218,37.3521,37.3621,102499.0
2025-01-24 13:45:00,37.53,37.64,37.52,37.62,70168.0,37.3621,37.4716,37.3521,37.4517,70168.0
2025-01-24 13:50:00,37.63,37.69,37.61,37.69,123963.0,37.4616,37.5213,37.4417,37.5213,123963.0
2025-01-24 13:55:00,37.69,37.69,37.63,37.67,104338.0,37.5213,37.5213,37.4616,37.5014,104338.0
2025-01-24 14:00:00,37.66,37.74,37.63,37.63,145267.0,37.4915,37.5711,37.4616,37.4616,145267.0
2025-01-24 14:05:00,37.62,37.67,37.6,37.63,93382.0,37.4517,37.5014,37.4317,37.4616,93382.0
2025-01-24 14:10:00,37.63,37.65,37.58,37.59,72281.0,37.4616,37.4815,37.4118,37.4218,72281.0
2025-01-24 14:15:00,37.59,37.64,37.57,37.57,45184.0,37.4218,37.4716,37.4019,37.4019,45184.0
2025-01-24 14:20:00,37.57,37.59,37.55,37.57,67871.0,37.4019,37.4218,37.382,37.4019,67871.0
2025-01-24 14:25:00,37.57,37.59,37.53,37.53,81974.0,37.4019,37.4218,37.3621,37.3621,81974.0
2025-01-24 14:30:00,37.53,37.59,37.53,37.58,84225.0,37.3621,37.4218,37.3621,37.4118,84225.0
2025-01-24 14:35:00,37.58,37.59,37.56,37.56,36737.0,37.4118,37.4218,37.3919,37.3919,36737.0
2025-01-24 14:40:00,37.56,37.59,37.56,37.57,54455.0,37.3919,37.4218,37.3919,37.4019,54455.0
2025-01-24 14:45:00,37.58,37.61,37.57,37.59,77204.0,37.4118,37.4417,37.4019,37.4218,77204.0
2025-01-24 14:50:00,37.59,37.65,37.59,37.61,80456.0,37.4218,37.4815,37.4218,37.4417,80456.0
2025-01-24 14:55:00,37.61,37.62,37.57,37.59,70308.0,37.4417,37.4517,37.4019,37.4218,70308.0
2025-01-24 15:00:00,37.6,37.64,37.6,37.63,67004.0,37.4317,37.4716,37.4317,37.4616,67004.0
2025-01-24 15:05:00,37.63,37.63,37.52,37.55,97632.0,37.4616,37.4616,37.3521,37.382,97632.0
2025-01-24 15:10:00,37.55,37.65,37.54,37.64,202211.0,37.382,37.4815,37.372,37.4716,202211.0
2025-01-24 15:15:00,37.64,37.65,37.61,37.62,103180.0,37.4716,37.4815,37.4417,37.4517,103180.0
2025-01-24 15:20:00,37.62,37.63,37.57,37.57,160869.0,37.4517,37.4616,37.4019,37.4019,160869.0
2025-01-24 15:25:00,37.57,37.62,37.54,37.58,170909.0,37.4019,37.4517,37.372,37.4118,170909.0
2025-01-24 15:30:00,37.59,37.61,37.56,37.59,249740.0,37.4218,37.4417,37.3919,37.4218,249740.0
2025-01-24 15:35:00,37.59,37.63,37.54,37.6,189084.0,37.4218,37.4616,37.372,37.4317,189084.0
2025-01-24 15:40:00,37.6,37.7,37.59,37.62,499173.0,37.4317,37.5313,37.4218,37.4517,499173.0
2025-01-24 15:45:00,37.62,37.65,37.6,37.65,270181.0,37.4517,37.4815,37.4317,37.4815,270181.0
2025-01-24 15:50:00,37.65,37.73,37.64,37.65,448434.0,37.4815,37.5612,37.4716,37.4815,448434.0
2025-01-24 15:55:00,37.64,37.83,37.63,37.8,1240845.0,37.4716,37.6607,37.4616,37.6308,1240845.0
2025-01-27 09:30:00,37.22,37.22,36.99,37.04,69440.0,37.0534,37.0534,36.8245,36.8742,69440.0
2025-01-27 09:35:00,37.04,37.1,36.63,36.65,1133938.0,36.8742,36.934,36.4661,36.486,1133938.0
2025-01-27 09:40:00,36.64,36.84,36.59,36.8,347292.0,36.476,36.6751,36.4263,36.6353,347292.0
2025-01-27 09:45:00,36.8,36.92,36.75,36.81,366138.0,36.6353,36.7548,36.5855,36.6453,366138.0
2025-01-27 09:50:00,36.8,37.01,36.8,36.97,185137.0,36.6353,36.8444,36.6353,36.8046,185137.0
2025-01-27 09:55:00,36.98,36.98,36.83,36.88,181680.0,36.8145,36.8145,36.6652,36.715,181680.0
2025-01-27 10:00:00,36.88,37.04,36.87,36.93,191038.0,36.715,36.8742,36.705,36.7647,191038.0
2025-01-27 10:05:00,36.93,37.01,36.9,36.92,138813.0,36.7647,36.8444,36.7349,36.7548,138813.0
2025-01-27 10:10:00,36.9,36.92,36.8,36.88,206080.0,36.7349,36.7548,36.6353,36.715,206080.0
2025-01-27 10:15:00,36.88,36.91,36.8,36.87,153807.0,36.715,36.7448,36.6353,36.705,153807.0
2025-01-27 10:20:00,36.87,37.0,36.86,36.91,171063.0,36.705,36.8344,36.6951,36.7448,171063.0
2025-01-27 10:25:00,36.91,36.91,36.85,36.85,128735.0,36.7448,36.7448,36.6851,36.6851,128735.0
2025-01-27 10:30:00,36.85,36.89,36.83,36.89,217931.0,36.6851,36.7249,36.6652,36.7249,217931.0
2025-01-27 10:35:00,36.88,36.91,36.76,36.79,119680.0,36.715,36.7448,36.5955,36.6254,119680.0
2025-01-27 10:40:00,36.79,36.82,36.71,36.72,176185.0,36.6254,36.6552,36.5457,36.5557,176185.0
2025-01-27 10:45:00,36.72,36.75,36.66,36.69,178374.0,36.5557,36.5855,36.4959,36.5258,178374.0
2025-01-27 10:50:00,36.69,36.78,36.68,36.73,161011.0,36.5258,36.6154,36.5159,36.5656,161011.0
2025-01-27 10:55:00,36.73,36.79,36.73,36.79,87895.0,36.5656,36.6254,36.5656,36.6254,87895.0
2025-01-27 11:00:00,36.79,36.85,36.76,36.84,94557.0,36.6254,36.6851,36.5955,36.6751,94557.0
2025-01-27 11:05:00,36.84,36.93,36.83,36.84,132901.0,36.6751,36.7647,36.6652,36.6751,132901.0
2025-01-27 11:10:00,36.84,36.84,36.72,36.78,103612.0,36.6751,36.6751,36.5557,36.6154,103612.0
2025-01-27 11:15:00,36.78,36.9,36.76,36.85,132262.0,36.6154,36.7349,36.5955,36.6851,132262.0
2025-01-27 11:20:00,36.84,36.89,36.75,36.76,442825.0,36.6751,36.7249,36.5855,36.5955,442825.0
2025-01-27 11:25:00,36.76,36.77,36.65,36.66,136802.0,36.5955,36.6055,36.486,36.4959,136802.0
2025-01-27 11:30:00,36.66,36.7,36.59,36.63,153300.0,36.4959,36.5358,36.4263,36.4661,153300.0
2025-01-27 11:35:00,36.63,36.71,36.63,36.64,115988.0,36.4661,36.5457,36.4661,36.476,115988.0
2025-01-27 11:40:00,36.64,36.66,36.58,36.62,112055.0,36.476,36.4959,36.4163,36.4561,112055.0
2025-01-27 11:45:00,36.62,36.67,36.6,36.64,229099.0,36.4561,36.5059,36.4362,36.476,229099.0
2025-01-27 11:50:00,36.64,36.68,36.61,36.63,168112.0,36.476,36.5159,36.4462,36.4661,168112.0
2025-01-27 11:55:00,36.64,36.68,36.61,36.68,250678.0,36.476,36.5159,36.4462,36.5159,250678.0
2025-01-27 12:00:00,36.68,36.73,36.63,36.65,108716.0,36.5159,36.5656,36.4661,36.486,108716.0
2025-01-27 12:05:00,36.64,36.71,36.61,36.67,92705.0,36.476,36.5457,36.4462,36.5059,92705.0
2025-01-27 12:10:00,36.67,36.74,36.67,36.73,114770.0,36.5059,36.5756,36.5059,36.5656,114770.0
2025-01-27 12:15:00,36.73,36.78,36.71,36.73,86987.0,36.5656,36.6154,36.5457,36.5656,86987.0
2025-01-27 12:20:00,36.73,36.81,36.71,36.75,110233.0,36.5656,36.6453,36.5457,36.5855,110233.0
2025-01-27 12:25:00,36.75,36.79,36.72,36.79,172415.0,36.5855,36.6254,36.5557,36.6254,172415.0
2025-01-27 12:30:00,36.79,36.89,36.76,36.84,74741.0,36.6254,36.7249,36.5955,36.6751,74741.0
2025-01-27 12:35:00,36.84,36.87,36.81,36.81,239994.0,36.6751,36.705,36.6453,36.6453,239994.0
2025-01-27 12:40:00,36.82,36.83,36.77,36.79,83051.0,36.6552,36.6652,36.6055,36.6254,83051.0
2025-01-27 12:45:00,36.8,36.81,36.74,36.75,111371.0,36.6353,36.6453,36.5756,36.5855,111371.0
2025-01-27 12:50:00,36.75,36.75,36.71,36.75,134482.0,36.5855,36.5855,36.5457,36.5855,134482.0
2025-01-27 12:55:00,36.75,36.78,36.69,36.69,98797.0,36.5855,36.6154,36.5258,36.5258,98797.0
2025-01-27 13:00:00,36.7,36.72,36.67,36.72,82233.0,36.5358,36.5557,36.5059,36.5557,82233.0
2025-01-27 13:05:00,36.72,36.8,36.71,36.75,76698.0,36.5557,36.6353,36.5457,36.5855,76698.0
2025-01-27 13:10:00,36.74,36.79,36.72,36.78,99039.0,36.5756,36.6254,36.5557,36.6154,99039.0
2025-01-27 13:15:00,36.79,36.84,36.76,36.79,97958.0,36.6254,36.6751,36.5955,36.6254,97958.0
2025-01-27 13:20:00,36.79,36.83,36.78,36.81,58436.0,36.6254,36.6652,36.6154,36.6453,58436.0
2025-01-27 13:25:00,36.8,36.81,36.75,36.77,40996.0,36.6353,36.6453,36.5855,36.6055,40996.0
2025-01-27 13:30:00,36.77,36.83,36.75,36.8,69231.0,36.6055,36.6652,36.5855,36.6353,69231.0
2025-01-27 13:35:00,36.8,36.81,36.72,36.79,83010.0,36.6353,36.6453,36.5557,36.6254,83010.0
2025-01-27 13:40:00,36.79,36.82,36.74,36.8,161691.0,36.6254,36.6552,36.5756,36.6353,161691.0
2025-01-27 13:45:00,36.8,36.82,36.76,36.8,116658.0,36.6353,36.6552,36.5955,36.6353,116658.0
2025-01-27 13:50:00,36.8,36.81,36.77,36.78,86010.0,36.6353,36.6453,36.6055,36.6154,86010.0
2025-01-27 13:55:00,36.78,36.8,36.73,36.75,80279.0,36.6154,36.6353,36.5656,36.5855,80279.0
2025-01-27 14:00:00,36.74,36.79,36.74,36.77,57885.0,36.5756,36.6254,36.5756,36.6055,57885.0
2025-01-27 14:05:00,36.77,36.78,36.71,36.72,48607.0,36.6055,36.6154,36.5457,36.5557,48607.0
2025-01-27 14:10:00,36.72,36.75,36.7,36.72,87485.0,36.5557,36.5855,36.5358,36.5557,87485.0
2025-01-27 14:15:00,36.72,36.74,36.71,36.73,63448.0,36.5557,36.5756,36.5457,36.5656,63448.0
2025-01-27 14:20:00,36.73,36.73,36.68,36.68,105156.0,36.5656,36.5656,36.5159,36.5159,105156.0
2025-01-27 14:25:00,36.69,36.76,36.67,36.73,109541.0,36.5258,36.5955,36.5059,36.5656,109541.0
2025-01-27 14:30:00,36.74,36.81,36.72,36.8,148489.0,36.5756,36.6453,36.5557,36.6353,148489.0
2025-01-27 14:35:00,36.8,36.9,36.79,36.89,92921.0,36.6353,36.7349,36.6254,36.7249,92921.0
2025-01-27 14:40:00,36.89,36.9,36.87,36.87,83232.0,36.7249,36.7349,36.705,36.705,83232.0
2025-01-27 14:45:00,36.87,36.88,36.79,36.8,72215.0,36.705,36.715,36.6254,36.6353,72215.0
2025-01-27 14:50:00,36.81,36.82,36.77,36.82,47872.0,36.6453,36.6552,36.6055,36.6552,47872.0
2025-01-27 14:55:00,36.81,36.82,36.77,36.77,44259.0,36.6453,36.6552,36.6055,36.6055,44259.0
2025-01-27 15:00:00,36.77,36.83,36.76,36.77,84444.0,36.6055,36.6652,36.5955,36.6055,84444.0
2025-01-27 15:05:00,36.77,36.77,36.72,36.77,81419.0,36.6055,36.6055,36.5557,36.6055,81419.0
2025-01-27 15:10:00,36.77,36.81,36.76,36.77,72470.0,36.6055,36.6453,36.5955,36.6055,72470.0
2025-01-27 15:15:00,36.77,36.8,36.76,36.77,86095.0,36.6055,36.6353,36.5955,36.6055,86095.0
2025-01-27 15:20:00,36.76,36.78,36.73,36.75,151388.0,36.5955,36.6154,36.5656,36.5855,151388.0
2025-01-27 15:25:00,36.76,36.76,36.67,36.7,162349.0,36.5955,36.5955,36.5059,36.5358,162349.0
2025-01-27 15:30:00,36.7,36.71,36.65,36.68,146056.0,36.5358,36.5457,36.486,36.5159,146056.0
2025-01-27 15:35:00,36.68,36.75,36.67,36.73,110003.0,36.5159,36.5855,36.5059,36.5656,110003.0
2025-01-27 15:40:00,36.73,36.75,36.72,36.72,154617.0,36.5656,36.5855,36.5557,36.5557,154617.0
2025-01-27 15:45:00,36.72,36.75,36.68,36.71,189188.0,36.5557,36.5855,36.5159,36.5457,189188.0
2025-01-27 15:50:00,36.7,36.72,36.64,36.65,338893.0,36.5358,36.5557,36.476,36.486,338893.0
2025-01-27 15:55:00,36.65,36.71,36.63,36.67,905604.0,36.486,36.5457,36.4661,36.5059,905604.0
2025-01-28 09:30:00,36.88,37.0,36.65,36.88,642295.0,36.715,36.8344,36.486,36.715,642295.0
2025-01-28 09:35:00,36.88,36.94,36.67,36.7,219842.0,36.715,36.7747,36.5059,36.5358,219842.0
2025-01-28 09:40:00,36.71,36.78,36.58,36.58,118264.0,36.5457,36.6154,36.4163,36.4163,118264.0
2025-01-28 09:45:00,36.58,36.58,36.31,36.36,263777.0,36.4163,36.4163,36.1475,36.1973,263777.0
2025-01-28 09:50:00,36.36,36.39,36.18,36.19,131886.0,36.1973,36.2272,36.0181,36.0281,131886.0
2025-01-28 09:55:00,36.19,36.2,36.09,36.14,147219.0,36.0281,36.038,35.9285,35.9783,147219.0
2025-01-28 10:00:00,36.13,36.29,36.12,36.27,168749.0,35.9683,36.1276,35.9584,36.1077,168749.0
2025-01-28 10:05:00,36.27,36.31,36.22,36.25,111305.0,36.1077,36.1475,36.0579,36.0878,111305.0
2025-01-28 10:10:00,36.26,36.32,36.2,36.28,200991.0,36.0977,36.1575,36.038,36.1176,200991.0
2025-01-28 10:15:00,36.28,36.36,36.22,36.3,161934.0,36.1176,36.1973,36.0579,36.1376,161934.0
2025-01-28 10:20:00,36.3,36.4,36.29,36.38,107289.0,36.1376,36.2371,36.1276,36.2172,107289.0
2025-01-28 10:25:00,36.39,36.41,36.34,36.34,82670.0,36.2272,36.2471,36.1774,36.1774,82670.0
2025-01-28 10:30:00,36.34,36.45,36.31,36.41,148129.0,36.1774,36.2869,36.1475,36.2471,148129.0
2025-01-28 10:35:00,36.41,36.42,36.33,36.37,121522.0,36.2471,36.257,36.1674,36.2072,121522.0
2025-01-28 10:40:00,36.37,36.4,36.32,36.34,172089.0,36.2072,36.2371,36.1575,36.1774,172089.0
2025-01-28 10:45:00,36.33,36.33,36.13,36.2,172445.0,36.1674,36.1674,35.9683,36.038,172445.0
2025-01-28 10:50:00,36.2,36.27,36.17,36.26,62955.0,36.038,36.1077,36.0081,36.0977,62955.0
2025-01-28 10:55:00,36.26,36.29,36.22,36.26,127627.0,36.0977,36.1276,36.0579,36.0977,127627.0
2025-01-28 11:00:00,36.26,36.29,36.24,36.27,70688.0,36.0977,36.1276,36.0778,36.1077,70688.0
2025-01-28 11:05:00,36.27,36.29,36.2,36.2,71759.0,36.1077,36.1276,36.038,36.038,71759.0
2025-01-28 11:10:00,36.2,36.24,36.18,36.2,77350.0,36.038,36.0778,36.0181,36.038,77350.0
2025-01-28 11:15:00,36.2,36.21,36.13,36.15,104465.0,36.038,36.048,35.9683,35.9882,104465.0
2025-01-28 11:20:00,36.15,36.2,36.14,36.18,134477.0,35.9882,36.038,35.9783,36.0181,134477.0
2025-01-28 11:25:00,36.18,36.19,36.11,36.14,148106.0,36.0181,36.0281,35.9484,35.9783,148106.0
2025-01-28 11:30:00,36.14,36.2,36.09,36.1,123906.0,35.9783,36.038,35.9285,35.9385,123906.0
2025-01-28 11:35:00,36.12,36.12,35.99,36.06,177882.0,35.9584,35.9584,35.8289,35.8986,177882.0
2025-01-28 11:40:00,36.06,36.06,35.99,36.02,76961.0,35.8986,35.8986,35.8289,35.8588,76961.0
2025-01-28 11:45:00,36.02,36.05,35.98,36.0,92419.0,35.8588,35.8887,35.819,35.8389,92419.0
2025-01-28 11:50:00,36.0,36.0,35.95,35.98,72533.0,35.8389,35.8389,35.7891,35.819,72533.0
2025-01-28 11:55:00,35.98,36.11,35.97,36.09,123868.0,35.819,35.9484,35.809,35.9285,123868.0
2025-01-28 12:00:00,36.09,36.12,36.04,36.09,83227.0,35.9285,35.9584,35.8787,35.9285,83227.0
2025-01-28 12:05:00,36.09,36.1,36.04,36.06,99806.0,35.9285,35.9385,35.8787,35.8986,99806.0
2025-01-28 12:10:00,36.07,36.1,36.04,36.07,71525.0,35.9086,35.9385,35.8787,35.9086,71525.0
2025-01-28 12:15:00,36.08,36.08,36.04,36.06,63442.0,35.9185,35.9185,35.8787,35.8986,63442.0
2025-01-28 12:20:00,36.07,36.1,36.04,36.07,84275.0,35.9086,35.9385,35.8787,35.9086,84275.0
2025-01-28 12:25:00,36.07,36.07,35.93,35.95,270565.0,35.9086,35.9086,35.7692,35.7891,270565.0
2025-01-28 12:30:00,35.94,35.95,35.81,35.87,232600.0,35.7792,35.7891,35.6498,35.7095,232600.0
2025-01-28 12:35:00,35.88,35.91,35.85,35.91,145030.0,35.7194,35.7493,35.6896,35.7493,145030.0
2025-01-28 12:40:00,35.91,35.91,35.85,35.9,72891.0,35.7493,35.7493,35.6896,35.7393,72891.0
2025-01-28 12:45:00,35.89,35.91,35.86,35.89,102092.0,35.7294,35.7493,35.6995,35.7294,102092.0
2025-01-28 12:50:00,35.88,35.89,35.84,35.84,102030.0,35.7194,35.7294,35.6796,35.6796,102030.0
2025-01-28 12:55:00,35.84,35.91,35.83,35.9,103715.0,35.6796,35.7493,35.6697,35.7393,103715.0
2025-01-28 13:00:00,35.9,35.92,35.87,35.9,179517.0,35.7393,35.7593,35.7095,35.7393,179517.0
2025-01-28 13:05:00,35.89,35.91,35.87,35.9,58240.0,35.7294,35.7493,35.7095,35.7393,58240.0
2025-01-28 13:10:00,35.9,35.92,35.88,35.91,111215.0,35.7393,35.7593,35.7194,35.7493,111215.0
2025-01-28 13:15:00,35.9,35.91,35.82,35.84,95573.0,35.7393,35.7493,35.6597,35.6796,95573.0
2025-01-28 13:20:00,35.84,35.86,35.82,35.85,75074.0,35.6796,35.6995,35.6597,35.6896,75074.0
2025-01-28 13:25:00,35.84,35.85,35.8,35.83,97328.0,35.6796,35.6896,35.6398,35.6697,97328.0
2025-01-28 13:30:00,35.83,35.98,35.81,35.98,116497.0,35.6697,35.819,35.6498,35.819,116497.0
2025-01-28 13:35:00,35.98,35.98,35.87,35.88,74185.0,35.819,35.819,35.7095,35.7194,74185.0
2025-01-28 13:40:00,35.87,35.87,35.71,35.72,116972.0,35.7095,35.7095,35.5502,35.5602,116972.0
2025-01-28 13:45:00,35.73,35.78,35.68,35.75,120515.0,35.5701,35.6199,35.5203,35.59,120515.0
2025-01-28 13:50:00,35.75,35.76,35.7,35.7,94421.0,35.59,35.6,35.5402,35.5402,94421.0
2025-01-28 13:55:00,35.7,35.71,35.66,35.69,153996.0,35.5402,35.5502,35.5004,35.5303,153996.0
2025-01-28 14:00:00,35.68,35.72,35.63,35.66,138280.0,35.5203,35.5602,35.4706,35.5004,138280.0
2025-01-28 14:05:00,35.67,35.67,35.58,35.59,202737.0,35.5104,35.5104,35.4208,35.4307,202737.0
2025-01-28 14:10:00,35.59,35.59,35.55,35.56,121952.0,35.4307,35.4307,35.3909,35.4009,121952.0
2025-01-28 14:15:00,35.57,35.58,35.54,35.55,148223.0,35.4108,35.4208,35.381,35.3909,148223.0
2025-01-28 14:20:00,35.54,35.56,35.48,35.49,183130.0,35.381,35.4009,35.3212,35.3312,183130.0
2025-01-28 14:25:00,35.5,35.52,35.46,35.49,172826.0,35.3411,35.3611,35.3013,35.3312,172826.0
2025-01-28 14:30:00,35.5,35.58,35.49,35.52,243609.0,35.3411,35.4208,35.3312,35.3611,243609.0
2025-01-28 14:35:00,35.52,35.58,35.52,35.56,118264.0,35.3611,35.4208,35.3611,35.4009,118264.0
2025-01-28 14:40:00,35.56,35.61,35.5,35.61,244378.0,35.4009,35.4506,35.3411,35.4506,244378.0
2025-01-28 14:45:00,35.6,35.66,35.55,35.66,244537.0,35.4407,35.5004,35.3909,35.5004,244537.0
2025-01-28 14:50:00,35.66,35.67,35.62,35.66,85206.0,35.5004,35.5104,35.4606,35.5004,85206.0
2025-01-28 14:55:00,35.66,35.73,35.65,35.71,134115.0,35.5004,35.5701,35.4905,35.5502,134115.0
2025-01-28 15:00:00,35.71,35.73,35.66,35.67,133557.0,35.5502,35.5701,35.5004,35.5104,133557.0
2025-01-28 15:05:00,35.66,35.7,35.62,35.69,125355.0,35.5004,35.5402,35.4606,35.5303,125355.0
2025-01-28 15:10:00,35.69,35.74,35.68,35.73,140795.0,35.5303,35.5801,35.5203,35.5701,140795.0
2025-01-28 15:15:00,35.73,35.79,35.7,35.79,202345.0,35.5701,35.6298,35.5402,35.6298,202345.0
2025-01-28 15:20:00,35.79,35.82,35.74,35.75,169670.0,35.6298,35.6597,35.5801,35.59,169670.0
2025-01-28 15:25:00,35.74,35.75,35.64,35.72,196520.0,35.5801,35.59,35.4805,35.5602,196520.0
2025-01-28 15:30:00,35.72,35.75,35.69,35.72,167273.0,35.5602,35.59,35.5303,35.5602,167273.0
2025-01-28 15:35:00,35.72,35.73,35.66,35.72,180031.0,35.5602,35.5701,35.5004,35.5602,180031.0
2025-01-28 15:40:00,35.71,35.86,35.69,35.86,298639.0,35.5502,35.6995,35.5303,35.6995,298639.0
2025-01-28 15:45:00,35.85,35.92,35.79,35.83,338618.0,35.6896,35.7593,35.6298,35.6697,338618.0
2025-01-28 15:50:00,35.83,35.85,35.77,35.78,348092.0,35.6697,35.6896,35.6099,35.6199,348092.0
2025-01-28 15:55:00,35.79,35.85,35.75,35.83,1094221.0,35.6298,35.6896,35.59,35.6697,1094221.0
2025-01-29 09:30:00,35.98,36.2,35.94,35.96,606164.0,35.819,36.038,35.7792,35.7991,606164.0
2025-01-29 09:35:00,35.97,36.08,35.95,36.07,137870.0,35.809,35.9185,35.7891,35.9086,137870.0
2025-01-29 09:40:00,36.08,36.31,36.06,36.14,143973.0,35.9185,36.1475,35.8986,35.9783,143973.0
2025-01-29 09:45:00,36.13,36.22,36.12,36.18,178295.0,35.9683,36.0579,35.9584,36.0181,178295.0
2025-01-29 09:50:00,36.18,36.47,36.18,36.45,199253.0,36.0181,36.3068,36.0181,36.2869,199253.0
2025-01-29 09:55:00,36.45,36.63,36.42,36.61,278590.0,36.2869,36.4661,36.257,36.4462,278590.0
2025-01-29 10:00:00,36.61,36.66,36.51,36.55,279179.0,36.4462,36.4959,36.3466,36.3864,279179.0
2025-01-29 10:05:00,36.55,36.61,36.42,36.58,240552.0,36.3864,36.4462,36.257,36.4163,240552.0
2025-01-29 10:10:00,36.58,36.67,36.5,36.66,293716.0,36.4163,36.5059,36.3367,36.4959,293716.0
2025-01-29 10:15:00,36.66,36.77,36.64,36.75,276965.0,36.4959,36.6055,36.476,36.5855,276965.0
2025-01-29 10:20:00,36.75,36.82,36.7,36.81,179007.0,36.5855,36.6552,36.5358,36.6453,179007.0
2025-01-29 10:25:00,36.81,36.84,36.76,36.8,170990.0,36.6453,36.6751,36.5955,36.6353,170990.0
2025-01-29 10:30:00,36.78,36.82,36.73,36.78,134746.0,36.6154,36.6552,36.5656,36.6154,134746.0
2025-01-29 10:35:00,36.79,36.81,36.67,36.76,77734.0,36.6254,36.6453,36.5059,36.5955,77734.0
2025-01-29 10:40:00,36.76,36.82,36.74,36.76,67151.0,36.5955,36.6552,36.5756,36.5955,67151.0
2025-01-29 10:45:00,36.77,36.84,36.73,36.73,90234.0,36.6055,36.6751,36.5656,36.5656,90234.0
2025-01-29 10:50:00,36.73,36.77,36.7,36.72,163126.0,36.5656,36.6055,36.5358,36.5557,163126.0
2025-01-29 10:55:00,36.72,36.77,36.68,36.72,59738.0,36.5557,36.6055,36.5159,36.5557,59738.0
2025-01-29 11:00:00,36.72,36.81,36.71,36.75,100900.0,36.5557,36.6453,36.5457,36.5855,100900.0
2025-01-29 11:05:00,36.75,36.75,36.61,36.63,74712.0,36.5855,36.5855,36.4462,36.4661,74712.0
2025-01-29 11:10:00,36.62,36.73,36.61,36.68,133371.0,36.4561,36.5656,36.4462,36.5159,133371.0
2025-01-29 11:15:00,36.68,36.74,36.64,36.72,120143.0,36.5159,36.5756,36.476,36.5557,120143.0
2025-01-29 11:20:00,36.73,36.79,36.72,36.73,75690.0,36.5656,36.6254,36.5557,36.5656,75690.0
2025-01-29 11:25:00,36.73,36.78,36.71,36.77,99830.0,36.5656,36.6154,36.5457,36.6055,99830.0
2025-01-29 11:30:00,36.77,36.8,36.68,36.69,74299.0,36.6055,36.6353,36.5159,36.5258,74299.0
2025-01-29 11:35:00,36.69,36.75,36.67,36.68,57599.0,36.5258,36.5855,36.5059,36.5159,57599.0
2025-01-29 11:40:00,36.69,36.77,36.68,36.7,81985.0,36.5258,36.6055,36.5159,36.5358,81985.0
2025-01-29 11:45:00,36.7,36.72,36.62,36.63,29074.0,36.5358,36.5557,36.4561,36.4661,29074.0
2025-01-29 11:50:00,36.63,36.64,36.58,36.64,39751.0,36.4661,36.476,36.4163,36.476,39751.0
2025-01-29 11:55:00,36.63,36.68,36.62,36.63,54549.0,36.4661,36.5159,36.4561,36.4661,54549.0
2025-01-29 12:00:00,36.63,36.74,36.6,36.66,65543.0,36.4661,36.5756,36.4362,36.4959,65543.0
2025-01-29 12:05:00,36.66,36.7,36.59,36.59,64551.0,36.4959,36.5358,36.4263,36.4263,64551.0
2025-01-29 12:10:00,36.59,36.65,36.58,36.65,72770.0,36.4263,36.486,36.4163,36.486,72770.0
2025-01-29 12:15:00,36.65,36.69,36.64,36.68,44761.0,36.486,36.5258,36.476,36.5159,44761.0
2025-01-29 12:20:00,36.67,36.67,36.58,36.58,51644.0,36.5059,36.5059,36.4163,36.4163,51644.0
2025-01-29 12:25:00,36.58,36.63,36.55,36.55,62243.0,36.4163,36.4661,36.3864,36.3864,62243.0
2025-01-29 12:30:00,36.55,36.6,36.55,36.59,75892.0,36.3864,36.4362,36.3864,36.4263,75892.0
2025-01-29 12:35:00,36.59,36.61,36.55,36.55,36066.0,36.4263,36.4462,36.3864,36.3864,36066.0
2025-01-29 12:40:00,36.55,36.57,36.54,36.57,48115.0,36.3864,36.4064,36.3765,36.4064,48115.0
2025-01-29 12:45:00,36.57,36.58,36.54,36.55,25455.0,36.4064,36.4163,36.3765,36.3864,25455.0
2025-01-29 12:50:00,36.55,36.56,36.53,36.55,34030.0,36.3864,36.3964,36.3665,36.3864,34030.0
2025-01-29 12:55:00,36.55,36.56,36.41,36.42,130034.0,36.3864,36.3964,36.2471,36.257,130034.0
2025-01-29 13:00:00,36.43,36.44,36.35,36.38,205411.0,36.267,36.2769,36.1873,36.2172,205411.0
2025-01-29 13:05:00,36.38,36.45,36.36,36.41,32028.0,36.2172,36.2869,36.1973,36.2471,32028.0
2025-01-29 13:10:00,36.41,36.44,36.37,36.38,90539.0,36.2471,36.2769,36.2072,36.2172,90539.0
2025-01-29 13:15:00,36.39,36.43,36.38,36.4,15798.0,36.2272,36.267,36.2172,36.2371,15798.0
2025-01-29 13:20:00,36.4,36.42,36.37,36.4,34914.0,36.2371,36.257,36.2072,36.2371,34914.0
2025-01-29 13:25:00,36.41,36.47,36.39,36.45,31018.0,36.2471,36.3068,36.2272,36.2869,31018.0
2025-01-29 13:30:00,36.46,36.47,36.43,36.47,88145.0,36.2968,36.3068,36.267,36.3068,88145.0
2025-01-29 13:35:00,36.47,36.5,36.45,36.46,49373.0,36.3068,36.3367,36.2869,36.2968,49373.0
2025-01-29 13:40:00,36.45,36.49,36.45,36.47,35768.0,36.2869,36.3267,36.2869,36.3068,35768.0
2025-01-29 13:45:00,36.47,36.47,36.43,36.44,49907.0,36.3068,36.3068,36.267,36.2769,49907.0
2025-01-29 13:50:00,36.44,36.44,36.37,36.38,63713.0,36.2769,36.2769,36.2072,36.2172,63713.0
2025-01-29 13:55:00,36.38,36.39,36.29,36.31,99892.0,36.2172,36.2272,36.1276,36.1475,99892.0
2025-01-29 14:00:00,36.3,36.3,36.12,36.15,157913.0,36.1376,36.1376,35.9584,35.9882,157913.0
2025-01-29 14:05:00,36.16,36.23,36.15,36.2,91021.0,35.9982,36.0679,35.9882,36.038,91021.0
2025-01-29 14:10:00,36.2,36.21,36.14,36.18,117198.0,36.038,36.048,35.9783,36.0181,117198.0
2025-01-29 14:15:00,36.19,36.23,36.14,36.19,97924.0,36.0281,36.0679,35.9783,36.0281,97924.0
2025-01-29 14:20:00,36.19,36.23,36.17,36.2,66937.0,36.0281,36.0679,36.0081,36.038,66937.0
2025-01-29 14:25:00,36.19,36.22,36.19,36.19,64996.0,36.0281,36.0579,36.0281,36.0281,64996.0
2025-01-29 14:30:00,36.19,36.39,36.17,36.36,184433.0,36.0281,36.2272,36.0081,36.1973,184433.0
2025-01-29 14:35:00,36.36,36.41,36.25,36.39,140405.0,36.1973,36.2471,36.0878,36.2272,140405.0
2025-01-29 14:40:00,36.4,36.51,36.39,36.45,194337.0,36.2371,36.3466,36.2272,36.2869,194337.0
2025-01-29 14:45:00,36.45,36.51,36.4,36.43,95601.0,36.2869,36.3466,36.2371,36.267,95601.0
2025-01-29 14:50:00,36.43,36.55,36.42,36.47,73929.0,36.267,36.3864,36.257,36.3068,73929.0
2025-01-29 14:55:00,36.47,36.47,36.35,36.41,74758.0,36.3068,36.3068,36.1873,36.2471,74758.0
2025-01-29 15:00:00,36.41,36.43,36.3,36.32,69761.0,36.2471,36.267,36.1376,36.1575,69761.0
2025-01-29 15:05:00,36.32,36.42,36.31,36.38,72755.0,36.1575,36.257,36.1475,36.2172,72755.0
2025-01-29 15:10:00,36.39,36.43,36.24,36.3,146007.0,36.2272,36.267,36.0778,36.1376,146007.0
2025-01-29 15:15:00,36.31,36.35,36.23,36.3,58365.0,36.1475,36.1873,36.0679,36.1376,58365.0
2025-01-29 15:20:00,36.3,36.42,36.29,36.39,95490.0,36.1376,36.257,36.1276,36.2272,95490.0
2025-01-29 15:25:00,36.38,36.41,36.32,36.32,96971.0,36.2172,36.2471,36.1575,36.1575,96971.0
2025-01-29 15:30:00,36.32,36.38,36.29,36.36,79254.0,36.1575,36.2172,36.1276,36.1973,79254.0
2025-01-29 15:35:00,36.37,36.38,36.3,36.3,82697.0,36.2072,36.2172,36.1376,36.1376,82697.0
2025-01-29 15:40:00,36.3,36.34,36.29,36.3,72567.0,36.1376,36.1774,36.1276,36.1376,72567.0
2025-01-29 15:45:00,36.3,36.36,36.25,36.33,174591.0,36.1376,36.1973,36.0878,36.1674,174591.0
2025-01-29 15:50:00,36.32,36.36,36.2,36.22,219931.0,36.1575,36.1973,36.038,36.0579,219931.0
2025-01-29 15:55:00,36.22,36.29,36.21,36.28,592868.0,36.0579,36.1276,36.048,36.1176,592868.0
2025-01-30 09:30:00,36.67,36.74,36.35,36.36,267769.0,36.5059,36.5756,36.1873,36.1973,267769.0
2025-01-30 09:35:00,36.37,36.52,36.37,36.5,91748.0,36.2072,36.3566,36.2072,36.3367,91748.0
2025-01-30 09:40:00,36.48,36.58,36.33,36.52,144133.0,36.3168,36.4163,36.1674,36.3566,144133.0
2025-01-30 09:45:00,36.51,36.53,36.35,36.39,262727.0,36.3466,36.3665,36.1873,36.2272,262727.0
2025-01-30 09:50:00,36.39,36.43,36.33,36.39,59490.0,36.2272,36.267,36.1674,36.2272,59490.0
2025-01-30 09:55:00,36.38,36.38,36.28,36.34,125256.0,36.2172,36.2172,36.1176,36.1774,125256.0
2025-01-30 10:00:00,36.34,36.46,36.28,36.46,116590.0,36.1774,36.2968,36.1176,36.2968,116590.0
2025-01-30 10:05:00,36.48,36.67,36.48,36.63,107219.0,36.3168,36.5059,36.3168,36.4661,107219.0
2025-01-30 10:10:00,36.64,36.66,36.57,36.58,75648.0,36.476,36.4959,36.4064,36.4163,75648.0
2025-01-30 10:15:00,36.58,36.6,36.51,36.56,62074.0,36.4163,36.4362,36.3466,36.3964,62074.0
2025-01-30 10:20:00,36.55,36.65,36.55,36.62,92285.0,36.3864,36.486,36.3864,36.4561,92285.0
2025-01-30 10:25:00,36.62,36.68,36.49,36.52,77346.0,36.4561,36.5159,36.3267,36.3566,77346.0
2025-01-30 10:30:00,36.51,36.58,36.49,36.49,65025.0,36.3466,36.4163,36.3267,36.3267,65025.0
2025-01-30 10:35:00,36.5,36.55,36.48,36.51,62605.0,36.3367,36.3864,36.3168,36.3466,62605.0
2025-01-30 10:40:00,36.51,36.63,36.49,36.63,76057.0,36.3466,36.4661,36.3267,36.4661,76057.0
2025-01-30 10:45:00,36.63,36.76,36.61,36.73,306506.0,36.4661,36.5955,36.4462,36.5656,306506.0
2025-01-30 10:50:00,36.73,36.77,36.73,36.75,225712.0,36.5656,36.6055,36.5656,36.5855,225712.0
2025-01-30 10:55:00,36.75,36.76,36.7,36.74,169139.0,36.5855,36.5955,36.5358,36.5756,169139.0
2025-01-30 11:00:00,36.75,36.82,36.74,36.82,102544.0,36.5855,36.6552,36.5756,36.6552,102544.0
2025-01-30 11:05:00,36.82,36.82,36.76,36.78,159856.0,36.6552,36.6552,36.5955,36.6154,159856.0
2025-01-30 11:10:00,36.78,36.8,36.73,36.75,86110.0,36.6154,36.6353,36.5656,36.5855,86110.0
2025-01-30 11:15:00,36.75,36.79,36.71,36.72,53690.0,36.5855,36.6254,36.5457,36.5557,53690.0
2025-01-30 11:20:00,36.72,36.74,36.7,36.73,54398.0,36.5557,36.5756,36.5358,36.5656,54398.0
2025-01-30 11:25:00,36.73,36.77,36.72,36.75,75709.0,36.5656,36.6055,36.5557,36.5855,75709.0
2025-01-30 11:30:00,36.76,36.76,36.68,36.69,49478.0,36.5955,36.5955,36.5159,36.5258,49478.0
2025-01-30 11:35:00,36.68,36.7,36.67,36.68,40126.0,36.5159,36.5358,36.5059,36.5159,40126.0
2025-01-30 11:40:00,36.68,36.69,36.58,36.58,43832.0,36.5159,36.5258,36.4163,36.4163,43832.0
2025-01-30 11:45:00,36.59,36.59,36.49,36.5,58298.0,36.4263,36.4263,36.3267,36.3367,58298.0
2025-01-30 11:50:00,36.5,36.5,36.41,36.41,58244.0,36.3367,36.3367,36.2471,36.2471,58244.0
2025-01-30 11:55:00,36.41,36.42,36.34,36.34,80487.0,36.2471,36.257,36.1774,36.1774,80487.0
2025-01-30 12:00:00,36.34,36.38,36.33,36.37,80859.0,36.1774,36.2172,36.1674,36.2072,80859.0
2025-01-30 12:05:00,36.37,36.41,36.34,36.41,63069.0,36.2072,36.2471,36.1774,36.2471,63069.0
2025-01-30 12:10:00,36.41,36.43,36.31,36.31,65656.0,36.2471,36.267,36.1475,36.1475,65656.0
2025-01-30 12:15:00,36.31,36.32,36.25,36.3,233318.0,36.1475,36.1575,36.0878,36.1376,233318.0
2025-01-30 12:20:00,36.3,36.36,36.29,36.3,123271.0,36.1376,36.1973,36.1276,36.1376,123271.0
2025-01-30 12:25:00,36.3,36.34,36.28,36.34,39161.0,36.1376,36.1774,36.1176,36.1774,39161.0
2025-01-30 12:30:00,36.34,36.35,36.31,36.33,52438.0,36.1774,36.1873,36.1475,36.1674,52438.0
2025-01-30 12:35:00,36.34,36.34,36.29,36.32,80086.0,36.1774,36.1774,36.1276,36.1575,80086.0
2025-01-30 12:40:00,36.32,36.43,36.31,36.4,82362.0,36.1575,36.267,36.1475,36.2371,82362.0
2025-01-30 12:45:00,36.4,36.4,36.35,36.4,50622.0,36.2371,36.2371,36.1873,36.2371,50622.0
2025-01-30 12:50:00,36.4,36.41,36.38,36.41,22666.0,36.2371,36.2471,36.2172,36.2471,22666.0
2025-01-30 12:55:00,36.4,36.42,36.37,36.38,49321.0,36.2371,36.257,36.2072,36.2172,49321.0
2025-01-30 13:00:00,36.38,36.43,36.38,36.41,38773.0,36.2172,36.267,36.2172,36.2471,38773.0
2025-01-30 13:05:00,36.42,36.46,36.39,36.4,50788.0,36.257,36.2968,36.2272,36.2371,50788.0
2025-01-30 13:10:00,36.4,36.4,36.31,36.31,114333.0,36.2371,36.2371,36.1475,36.1475,114333.0
2025-01-30 13:15:00,36.31,36.35,36.31,36.32,47428.0,36.1475,36.1873,36.1475,36.1575,47428.0
2025-01-30 13:20:00,36.32,36.4,36.32,36.38,58001.0,36.1575,36.2371,36.1575,36.2172,58001.0
2025-01-30 13:25:00,36.38,36.38,36.35,36.36,36740.0,36.2172,36.2172,36.1873,36.1973,36740.0
2025-01-30 13:30:00,36.36,36.39,36.34,36.38,49578.0,36.1973,36.2272,36.1774,36.2172,49578.0
2025-01-30 13:35:00,36.39,36.4,36.37,36.38,50159.0,36.2272,36.2371,36.2072,36.2172,50159.0
2025-01-30 13:40:00,36.38,36.4,36.36,36.4,41481.0,36.2172,36.2371,36.1973,36.2371,41481.0
2025-01-30 13:45:00,36.39,36.44,36.37,36.41,104114.0,36.2272,36.2769,36.2072,36.2471,104114.0
2025-01-30 13:50:00,36.41,36.45,36.4,36.43,108388.0,36.2471,36.2869,36.2371,36.267,108388.0
2025-01-30 13:55:00,36.42,36.48,36.39,36.46,115248.0,36.257,36.3168,36.2272,36.2968,115248.0
2025-01-30 14:00:00,36.45,36.46,36.42,36.44,51937.0,36.2869,36.2968,36.257,36.2769,51937.0
2025-01-30 14:05:00,36.44,36.44,36.35,36.37,55037.0,36.2769,36.2769,36.1873,36.2072,55037.0
2025-01-30 14:10:00,36.37,36.38,36.33,36.36,41599.0,36.2072,36.2172,36.1674,36.1973,41599.0
2025-01-30 14:15:00,36.36,36.37,36.33,36.34,46072.0,36.1973,36.2072,36.1674,36.1774,46072.0
2025-01-30 14:20:00,36.35,36.37,36.34,36.34,44072.0,36.1873,36.2072,36.1774,36.1774,44072.0
2025-01-30 14:25:00,36.34,36.36,36.32,36.35,45870.0,36.1774,36.1973,36.1575,36.1873,45870.0
2025-01-30 14:30:00,36.35,36.37,36.32,36.37,84006.0,36.1873,36.2072,36.1575,36.2072,84006.0
2025-01-30 14:35:00,36.37,36.39,36.35,36.37,48630.0,36.2072,36.2272,36.1873,36.2072,48630.0
2025-01-30 14:40:00,36.37,36.38,36.36,36.38,26440.0,36.2072,36.2172,36.1973,36.2172,26440.0
2025-01-30 14:45:00,36.38,36.41,36.36,36.4,48984.0,36.2172,36.2471,36.1973,36.2371,48984.0
2025-01-30 14:50:00,36.41,36.48,36.4,36.48,59573.0,36.2471,36.3168,36.2371,36.3168,59573.0
2025-01-30 14:55:00,36.48,36.49,36.45,36.45,69199.0,36.3168,36.3267,36.2869,36.2869,69199.0
2025-01-30 15:00:00,36.45,36.51,36.45,36.51,32183.0,36.2869,36.3466,36.2869,36.3466,32183.0
2025-01-30 15:05:00,36.51,36.52,36.49,36.51,45810.0,36.3466,36.3566,36.3267,36.3466,45810.0
2025-01-30 15:10:00,36.51,36.51,36.48,36.5,57703.0,36.3466,36.3466,36.3168,36.3367,57703.0
2025-01-30 15:15:00,36.5,36.5,36.44,36.48,94223.0,36.3367,36.3367,36.2769,36.3168,94223.0
2025-01-30 15:20:00,36.48,36.53,36.47,36.52,58763.0,36.3168,36.3665,36.3068,36.3566,58763.0
2025-01-30 15:25:00,36.52,36.53,36.49,36.49,42663.0,36.3566,36.3665,36.3267,36.3267,42663.0
2025-01-30 15:30:00,36.49,36.54,36.48,36.54,92322.0,36.3267,36.3765,36.3168,36.3765,92322.0
2025-01-30 15:35:00,36.54,36.54,36.22,36.23,186924.0,36.3765,36.3765,36.0579,36.0679,186924.0
2025-01-30 15:40:00,36.22,36.25,36.07,36.11,189196.0,36.0579,36.0878,35.9086,35.9484,189196.0
2025-01-30 15:45:00,36.11,36.34,36.09,36.34,138528.0,35.9484,36.1774,35.9285,36.1774,138528.0
2025-01-30 15:50:00,36.34,36.49,36.33,36.47,202753.0,36.1774,36.3267,36.1674,36.3068,202753.0
2025-01-30 15:55:00,36.48,36.65,36.46,36.63,999536.0,36.3168,36.486,36.2968,36.4661,999536.0
2025-01-31 09:30:00,36.36,36.39,36.04,36.32,431757.0,36.1973,36.2272,35.8787,36.1575,431757.0
2025-01-31 09:35:00,36.32,36.34,36.17,36.26,89555.0,36.1575,36.1774,36.0081,36.0977,89555.0
2025-01-31 09:40:00,36.25,36.31,36.23,36.26,59562.0,36.0878,36.1475,36.0679,36.0977,59562.0
2025-01-31 09:45:00,36.25,36.28,36.14,36.15,98064.0,36.0878,36.1176,35.9783,35.9882,98064.0
2025-01-31 09:50:00,36.15,36.32,36.09,36.27,119538.0,35.9882,36.1575,35.9285,36.1077,119538.0
2025-01-31 09:55:00,36.27,36.29,36.21,36.25,99707.0,36.1077,36.1276,36.048,36.0878,99707.0
2025-01-31 10:00:00,36.24,36.25,36.09,36.15,70504.0,36.0778,36.0878,35.9285,35.9882,70504.0
2025-01-31 10:05:00,36.14,36.23,36.07,36.22,118027.0,35.9783,36.0679,35.9086,36.0579,118027.0
2025-01-31 10:10:00,36.22,36.28,36.22,36.27,77582.0,36.0579,36.1176,36.0579,36.1077,77582.0
2025-01-31 10:15:00,36.27,36.31,36.14,36.15,79974.0,36.1077,36.1475,35.9783,35.9882,79974.0
2025-01-31 10:20:00,36.15,36.18,36.1,36.12,71500.0,35.9882,36.0181,35.9385,35.9584,71500.0
2025-01-31 10:25:00,36.13,36.16,36.08,36.13,182498.0,35.9683,35.9982,35.9185,35.9683,182498.0
2025-01-31 10:30:00,36.13,36.24,36.11,36.23,139566.0,35.9683,36.0778,35.9484,36.0679,139566.0
2025-01-31 10:35:00,36.23,36.35,36.22,36.34,159369.0,36.0679,36.1873,36.0579,36.1774,159369.0
2025-01-31 10:40:00,36.34,36.36,36.26,36.26,155103.0,36.1774,36.1973,36.0977,36.0977,155103.0
2025-01-31 10:45:00,36.26,36.39,36.25,36.39,158380.0,36.0977,36.2272,36.0878,36.2272,158380.0
2025-01-31 10:50:00,36.39,36.44,36.37,36.41,542171.0,36.2272,36.2769,36.2072,36.2471,542171.0
2025-01-31 10:55:00,36.41,36.45,36.4,36.44,123456.0,36.2471,36.2869,36.2371,36.2769,123456.0
2025-01-31 11:00:00,36.44,36.46,36.41,36.43,65647.0,36.2769,36.2968,36.2471,36.267,65647.0
2025-01-31 11:05:00,36.44,36.45,36.36,36.42,128862.0,36.2769,36.2869,36.1973,36.257,128862.0
2025-01-31 11:10:00,36.41,36.46,36.39,36.46,84515.0,36.2471,36.2968,36.2272,36.2968,84515.0
2025-01-31 11:15:00,36.45,36.51,36.42,36.51,84067.0,36.2869,36.3466,36.257,36.3466,84067.0
2025-01-31 11:20:00,36.51,36.58,36.5,36.56,63613.0,36.3466,36.4163,36.3367,36.3964,63613.0
2025-01-31 11:25:00,36.56,36.56,36.47,36.47,190750.0,36.3964,36.3964,36.3068,36.3068,190750.0
2025-01-31 11:30:00,36.48,36.51,36.42,36.43,78790.0,36.3168,36.3466,36.257,36.267,78790.0
2025-01-31 11:35:00,36.43,36.45,36.39,36.41,79254.0,36.267,36.2869,36.2272,36.2471,79254.0
2025-01-31 11:40:00,36.41,36.5,36.41,36.48,44162.0,36.2471,36.3367,36.2471,36.3168,44162.0
2025-01-31 11:45:00,36.48,36.49,36.41,36.48,33920.0,36.3168,36.3267,36.2471,36.3168,33920.0
2025-01-31 11:50:00,36.48,36.54,36.45,36.52,125008.0,36.3168,36.3765,36.2869,36.3566,125008.0
2025-01-31 11:55:00,36.52,36.53,36.4,36.41,107360.0,36.3566,36.3665,36.2371,36.2471,107360.0
2025-01-31 12:00:00,36.41,36.46,36.4,36.45,43458.0,36.2471,36.2968,36.2371,36.2869,43458.0
2025-01-31 12:05:00,36.45,36.48,36.38,36.46,74597.0,36.2869,36.3168,36.2172,36.2968,74597.0
2025-01-31 12:10:00,36.47,36.48,36.42,36.46,41451.0,36.3068,36.3168,36.257,36.2968,41451.0
2025-01-31 12:15:00,36.46,36.54,36.44,36.53,53089.0,36.2968,36.3765,36.2769,36.3665,53089.0
2025-01-31 12:20:00,36.53,36.56,36.51,36.52,30857.0,36.3665,36.3964,36.3466,36.3566,30857.0
2025-01-31 12:25:00,36.52,36.52,36.48,36.52,51734.0,36.3566,36.3566,36.3168,36.3566,51734.0
2025-01-31 12:30:00,36.52,36.54,36.49,36.51,31447.0,36.3566,36.3765,36.3267,36.3466,31447.0
2025-01-31 12:35:00,36.51,36.54,36.48,36.52,20694.0,36.3466,36.3765,36.3168,36.3566,20694.0
2025-01-31 12:40:00,36.52,36.53,36.46,36.47,36147.0,36.3566,36.3665,36.2968,36.3068,36147.0
2025-01-31 12:45:00,36.47,36.49,36.45,36.48,37211.0,36.3068,36.3267,36.2869,36.3168,37211.0
2025-01-31 12:50:00,36.48,36.6,36.47,36.58,56873.0,36.3168,36.4362,36.3068,36.4163,56873.0
2025-01-31 12:55:00,36.57,36.57,36.54,36.57,30276.0,36.4064,36.4064,36.3765,36.4064,30276.0
2025-01-31 13:00:00,36.56,36.61,36.54,36.59,80396.0,36.3964,36.4462,36.3765,36.4263,80396.0
2025-01-31 13:05:00,36.59,36.64,36.55,36.55,50143.0,36.4263,36.476,36.3864,36.3864,50143.0
2025-01-31 13:10:00,36.55,36.58,36.55,36.56,22013.0,36.3864,36.4163,36.3864,36.3964,22013.0
2025-01-31 13:15:00,36.55,36.59,36.37,36.38,80292.0,36.3864,36.4263,36.2072,36.2172,80292.0
2025-01-31 13:20:00,36.39,36.42,36.27,36.3,126926.0,36.2272,36.257,36.1077,36.1376,126926.0
2025-01-31 13:25:00,36.29,36.33,36.24,36.3,118747.0,36.1276,36.1674,36.0778,36.1376,118747.0
2025-01-31 13:30:00,36.3,36.33,36.23,36.23,96329.0,36.1376,36.1674,36.0679,36.0679,96329.0
2025-01-31 13:35:00,36.23,36.24,36.11,36.18,191208.0,36.0679,36.0778,35.9484,36.0181,191208.0
2025-01-31 13:40:00,36.17,36.24,36.14,36.2,49135.0,36.0081,36.0778,35.9783,36.038,49135.0
2025-01-31 13:45:00,36.19,36.28,36.15,36.26,84776.0,36.0281,36.1176,35.9882,36.0977,84776.0
2025-01-31 13:50:00,36.26,36.28,36.14,36.18,56275.0,36.0977,36.1176,35.9783,36.0181,56275.0
2025-01-31 13:55:00,36.18,36.2,36.13,36.15,27494.0,36.0181,36.038,35.9683,35.9882,27494.0
2025-01-31 14:00:00,36.14,36.2,36.08,36.11,80400.0,35.9783,36.038,35.9185,35.9484,80400.0
2025-01-31 14:05:00,36.11,36.12,36.0,36.02,68973.0,35.9484,35.9584,35.8389,35.8588,68973.0
2025-01-31 14:10:00,36.03,36.06,36.0,36.02,202913.0,35.8688,35.8986,35.8389,35.8588,202913.0
2025-01-31 14:15:00,36.01,36.04,35.91,35.96,164395.0,35.8489,35.8787,35.7493,35.7991,164395.0
2025-01-31 14:20:00,35.95,36.03,35.93,36.02,125437.0,35.7891,35.8688,35.7692,35.8588,125437.0
2025-01-31 14:25:00,36.02,36.03,35.94,35.98,91068.0,35.8588,35.8688,35.7792,35.819,91068.0
2025-01-31 14:30:00,35.98,36.05,35.97,36.04,44883.0,35.819,35.8887,35.809,35.8787,44883.0
2025-01-31 14:35:00,36.05,36.05,35.96,35.98,48065.0,35.8887,35.8887,35.7991,35.819,48065.0
2025-01-31 14:40:00,35.98,35.99,35.86,35.87,97639.0,35.819,35.8289,35.6995,35.7095,97639.0
2025-01-31 14:45:00,35.87,35.91,35.82,35.89,109734.0,35.7095,35.7493,35.6597,35.7294,109734.0
2025-01-31 14:50:00,35.89,35.9,35.81,35.87,197154.0,35.7294,35.7393,35.6498,35.7095,197154.0
2025-01-31 14:55:00,35.87,35.9,35.81,35.83,135283.0,35.7095,35.7393,35.6498,35.6697,135283.0
2025-01-31 15:00:00,35.82,35.83,35.69,35.7,127288.0,35.6597,35.6697,35.5303,35.5402,127288.0
2025-01-31 15:05:00,35.7,35.78,35.68,35.75,98055.0,35.5402,35.6199,35.5203,35.59,98055.0
2025-01-31 15:10:00,35.75,35.82,35.75,35.82,63817.0,35.59,35.6597,35.59,35.6597,63817.0
2025-01-31 15:15:00,35.81,35.88,35.81,35.84,71010.0,35.6498,35.7194,35.6498,35.6796,71010.0
2025-01-31 15:20:00,35.84,35.86,35.8,35.82,85538.0,35.6796,35.6995,35.6398,35.6597,85538.0
2025-01-31 15:25:00,35.82,35.82,35.73,35.75,63060.0,35.6597,35.6597,35.5701,35.59,63060.0
2025-01-31 15:30:00,35.75,35.77,35.71,35.73,153823.0,35.59,35.6099,35.5502,35.5701,153823.0
2025-01-31 15:35:00,35.73,35.81,35.73,35.76,134054.0,35.5701,35.6498,35.5701,35.6,134054.0
2025-01-31 15:40:00,35.77,35.77,35.69,35.71,268801.0,35.6099,35.6099,35.5303,35.5502,268801.0
2025-01-31 15:45:00,35.71,35.82,35.71,35.8,139090.0,35.5502,35.6597,35.5502,35.6398,139090.0
2025-01-31 15:50:00,35.8,35.85,35.74,35.76,355931.0,35.6398,35.6896,35.5801,35.6,355931.0
2025-01-31 15:55:00,35.77,35.89,35.75,35.84,887640.0,35.6099,35.7294,35.59,35.6796,887640.0
2025-02-03 09:30:00,35.37,35.4,35.17,35.22,27002.0,35.2117,35.2416,35.0126,35.0624,27002.0
2025-02-03 09:35:00,35.22,35.35,35.12,35.3,683736.0,35.0624,35.1918,34.9628,35.142,683736.0
2025-02-03 09:40:00,35.3,35.4,35.25,35.36,195658.0,35.142,35.2416,35.0923,35.2018,195658.0
2025-02-03 09:45:00,35.35,35.36,35.17,35.21,224929.0,35.1918,35.2018,35.0126,35.0524,224929.0
2025-02-03 09:50:00,35.22,35.28,34.98,35.04,311856.0,35.0624,35.1221,34.8235,34.8832,311856.0
2025-02-03 09:55:00,35.04,35.1,34.98,34.99,425699.0,34.8832,34.9429,34.8235,34.8334,425699.0
2025-02-03 10:00:00,34.98,35.21,34.9,35.09,186656.0,34.8235,35.0524,34.7438,34.933,186656.0
2025-02-03 10:05:00,35.09,35.19,35.0,35.04,109384.0,34.933,35.0325,34.8434,34.8832,109384.0
2025-02-03 10:10:00,35.03,35.07,34.93,34.99,130878.0,34.8732,34.9131,34.7737,34.8334,130878.0
2025-02-03 10:15:00,34.98,35.03,34.9,34.91,244673.0,34.8235,34.8732,34.7438,34.7538,244673.0
2025-02-03 10:20:00,34.91,35.44,34.89,35.4,845603.0,34.7538,35.2814,34.7339,35.2416,845603.0
2025-02-03 10:25:00,35.4,35.59,35.23,35.55,537910.0,35.2416,35.4307,35.0723,35.3909,537910.0
2025-02-03 10:30:00,35.57,35.61,35.45,35.57,116794.0,35.4108,35.4506,35.2914,35.4108,116794.0
2025-02-03 10:35:00,35.57,35.75,35.53,35.62,447593.0,35.4108,35.59,35.371,35.4606,447593.0
2025-02-03 10:40:00,35.62,35.91,35.54,35.68,180174.0,35.4606,35.7493,35.381,35.5203,180174.0
2025-02-03 10:45:00,35.66,35.67,35.5,35.55,82548.0,35.5004,35.5104,35.3411,35.3909,82548.0
2025-02-03 10:50:00,35.56,35.64,35.52,35.64,83653.0,35.4009,35.4805,35.3611,35.4805,83653.0
2025-02-03 10:55:00,35.62,35.76,35.57,35.7,119480.0,35.4606,35.6,35.4108,35.5402,119480.0
2025-02-03 11:00:00,35.7,35.72,35.52,35.59,81166.0,35.5402,35.5602,35.3611,35.4307,81166.0
2025-02-03 11:05:00,35.6,35.76,35.5,35.64,128821.0,35.4407,35.6,35.3411,35.4805,128821.0
2025-02-03 11:10:00,35.65,35.72,35.62,35.64,101239.0,35.4905,35.5602,35.4606,35.4805,101239.0
2025-02-03 11:15:00,35.64,35.83,35.59,35.8,108405.0,35.4805,35.6697,35.4307,35.6398,108405.0
2025-02-03 11:20:00,35.8,35.86,35.78,35.81,104221.0,35.6398,35.6995,35.6199,35.6498,104221.0
2025-02-03 11:25:00,35.81,35.89,35.76,35.87,155475.0,35.6498,35.7294,35.6,35.7095,155475.0
2025-02-03 11:30:00,35.88,36.07,35.87,36.07,267654.0,35.7194,35.9086,35.7095,35.9086,267654.0
2025-02-03 11:35:00,36.08,36.13,36.03,36.08,109032.0,35.9185,35.9683,35.8688,35.9185,109032.0
2025-02-03 11:40:00,36.09,36.11,35.97,36.05,81125.0,35.9285,35.9484,35.809,35.8887,81125.0
2025-02-03 11:45:00,36.06,36.08,35.98,36.0,63218.0,35.8986,35.9185,35.819,35.8389,63218.0
2025-02-03 11:50:00,36.01,36.12,35.99,36.09,84582.0,35.8489,35.9584,35.8289,35.9285,84582.0
2025-02-03 11:55:00,36.09,36.09,35.92,35.96,93597.0,35.9285,35.9285,35.7593,35.7991,93597.0
2025-02-03 12:00:00,35.95,36.01,35.93,35.94,83341.0,35.7891,35.8489,35.7692,35.7792,83341.0
2025-02-03 12:05:00,35.95,35.96,35.87,35.91,109006.0,35.7891,35.7991,35.7095,35.7493,109006.0
2025-02-03 12:10:00,35.9,35.96,35.88,35.91,70190.0,35.7393,35.7991,35.7194,35.7493,70190.0
2025-02-03 12:15:00,35.91,35.97,35.88,35.95,82394.0,35.7493,35.809,35.7194,35.7891,82394.0
2025-02-03 12:20:00,35.95,35.99,35.91,35.98,75978.0,35.7891,35.8289,35.7493,35.819,75978.0
2025-02-03 12:25:00,35.98,36.01,35.89,35.9,71716.0,35.819,35.8489,35.7294,35.7393,71716.0
2025-02-03 12:30:00,35.89,35.95,35.85,35.93,65309.0,35.7294,35.7891,35.6896,35.7692,65309.0
2025-02-03 12:35:00,35.92,36.04,35.9,36.0,97880.0,35.7593,35.8787,35.7393,35.8389,97880.0
2025-02-03 12:40:00,35.98,36.02,35.97,35.98,49145.0,35.819,35.8588,35.809,35.819,49145.0
2025-02-03 12:45:00,35.98,36.01,35.92,35.93,32684.0,35.819,35.8489,35.7593,35.7692,32684.0
2025-02-03 12:50:00,35.93,36.04,35.93,36.03,50082.0,35.7692,35.8787,35.7692,35.8688,50082.0
2025-02-03 12:55:00,36.03,36.03,35.81,35.86,139026.0,35.8688,35.8688,35.6498,35.6995,139026.0
2025-02-03 13:00:00,35.84,35.96,35.76,35.95,39631.0,35.6796,35.7991,35.6,35.7891,39631.0
2025-02-03 13:05:00,35.94,35.95,35.84,35.88,27336.0,35.7792,35.7891,35.6796,35.7194,27336.0
2025-02-03 13:10:00,35.87,35.91,35.83,35.88,46313.0,35.7095,35.7493,35.6697,35.7194,46313.0
2025-02-03 13:15:00,35.87,35.92,35.85,35.86,33260.0,35.7095,35.7593,35.6896,35.6995,33260.0
2025-02-03 13:20:00,35.86,35.89,35.84,35.87,33316.0,35.6995,35.7294,35.6796,35.7095,33316.0
2025-02-03 13:25:00,35.87,35.92,35.85,35.87,41189.0,35.7095,35.7593,35.6896,35.7095,41189.0
2025-02-03 13:30:00,35.88,35.99,35.86,35.93,32242.0,35.7194,35.8289,35.6995,35.7692,32242.0
2025-02-03 13:35:00,35.93,35.96,35.9,35.95,53331.0,35.7692,35.7991,35.7393,35.7891,53331.0
2025-02-03 13:40:00,35.95,35.96,35.9,35.92,38291.0,35.7891,35.7991,35.7393,35.7593,38291.0
2025-02-03 13:45:00,35.91,35.95,35.88,35.9,136953.0,35.7493,35.7891,35.7194,35.7393,136953.0
2025-02-03 13:50:00,35.9,35.91,35.88,35.89,60276.0,35.7393,35.7493,35.7194,35.7294,60276.0
2025-02-03 13:55:00,35.89,35.91,35.85,35.89,35154.0,35.7294,35.7493,35.6896,35.7294,35154.0
2025-02-03 14:00:00,35.89,35.97,35.88,35.94,72209.0,35.7294,35.809,35.7194,35.7792,72209.0
2025-02-03 14:05:00,35.94,36.0,35.93,35.95,42797.0,35.7792,35.8389,35.7692,35.7891,42797.0
2025-02-03 14:10:00,35.96,36.02,35.96,36.01,70882.0,35.7991,35.8588,35.7991,35.8489,70882.0
2025-02-03 14:15:00,36.01,36.06,35.99,36.06,64989.0,35.8489,35.8986,35.8289,35.8986,64989.0
2025-02-03 14:20:00,36.05,36.12,36.05,36.12,48512.0,35.8887,35.9584,35.8887,35.9584,48512.0
2025-02-03 14:25:00,36.11,36.11,36.06,36.09,100438.0,35.9484,35.9484,35.8986,35.9285,100438.0
2025-02-03 14:30:00,36.1,36.14,36.09,36.09,98240.0,35.9385,35.9783,35.9285,35.9285,98240.0
2025-02-03 14:35:00,36.09,36.09,35.99,36.0,27798.0,35.9285,35.9285,35.8289,35.8389,27798.0
2025-02-03 14:40:00,36.0,36.06,35.98,36.05,44192.0,35.8389,35.8986,35.819,35.8887,44192.0
2025-02-03 14:45:00,36.05,36.05,36.0,36.0,28088.0,35.8887,35.8887,35.8389,35.8389,28088.0
2025-02-03 14:50:00,36.0,36.03,36.0,36.02,39906.0,35.8389,35.8688,35.8389,35.8588,39906.0
2025-02-03 14:55:00,36.02,36.03,35.96,36.0,44598.0,35.8588,35.8688,35.7991,35.8389,44598.0
2025-02-03 15:00:00,36.0,36.06,35.98,36.02,44584.0,35.8389,35.8986,35.819,35.8588,44584.0
2025-02-03 15:05:00,36.02,36.02,35.98,36.0,132268.0,35.8588,35.8588,35.819,35.8389,132268.0
2025-02-03 15:10:00,36.0,36.04,35.96,36.0,170342.0,35.8389,35.8787,35.7991,35.8389,170342.0
2025-02-03 15:15:00,36.0,36.04,36.0,36.02,63234.0,35.8389,35.8787,35.8389,35.8588,63234.0
2025-02-03 15:20:00,36.02,36.03,35.99,36.0,78934.0,35.8588,35.8688,35.8289,35.8389,78934.0
2025-02-03 15:25:00,36.01,36.01,35.87,35.88,83676.0,35.8489,35.8489,35.7095,35.7194,83676.0
2025-02-03 15:30:00,35.88,35.94,35.87,35.94,73346.0,35.7194,35.7792,35.7095,35.7792,73346.0
2025-02-03 15:35:00,35.94,35.95,35.89,35.9,63870.0,35.7792,35.7891,35.7294,35.7393,63870.0
2025-02-03 15:40:00,35.9,35.91,35.87,35.9,78111.0,35.7393,35.7493,35.7095,35.7393,78111.0
2025-02-03 15:45:00,35.9,35.94,35.89,35.94,110393.0,35.7393,35.7792,35.7294,35.7792,110393.0
2025-02-03 15:50:00,35.94,36.01,35.93,35.93,167770.0,35.7792,35.8489,35.7692,35.7692,167770.0
2025-02-03 15:55:00,35.94,35.94,35.84,35.88,677984.0,35.7792,35.7792,35.6796,35.7194,677984.0
2025-02-04 09:30:00,36.03,36.51,36.03,36.4,23701.0,35.8688,36.3466,35.8688,36.2371,23701.0
2025-02-04 09:35:00,36.41,36.77,36.38,36.5,655974.0,36.2471,36.6055,36.2172,36.3367,655974.0
2025-02-04 09:40:00,36.5,36.79,36.48,36.7,432112.0,36.3367,36.6254,36.3168,36.5358,432112.0
2025-02-04 09:45:00,36.71,36.75,36.6,36.72,147632.0,36.5457,36.5855,36.4362,36.5557,147632.0
2025-02-04 09:50:00,36.72,36.91,36.66,36.81,273200.0,36.5557,36.7448,36.4959,36.6453,273200.0
2025-02-04 09:55:00,36.81,36.82,36.62,36.66,90225.0,36.6453,36.6552,36.4561,36.4959,90225.0
2025-02-04 10:00:00,36.65,36.76,36.62,36.66,138558.0,36.486,36.5955,36.4561,36.4959,138558.0
2025-02-04 10:05:00,36.66,36.81,36.66,36.73,141980.0,36.4959,36.6453,36.4959,36.5656,141980.0
2025-02-04 10:10:00,36.73,36.8,36.67,36.79,96363.0,36.5656,36.6353,36.5059,36.6254,96363.0
2025-02-04 10:15:00,36.79,36.86,36.72,36.73,226103.0,36.6254,36.6951,36.5557,36.5656,226103.0
2025-02-04 10:20:00,36.73,36.87,36.71,36.83,110062.0,36.5656,36.705,36.5457,36.6652,110062.0
2025-02-04 10:25:00,36.84,36.99,36.83,36.99,221159.0,36.6751,36.8245,36.6652,36.8245,221159.0
2025-02-04 10:30:00,36.98,37.0,36.91,36.94,95375.0,36.8145,36.8344,36.7448,36.7747,95375.0
2025-02-04 10:35:00,36.94,36.97,36.89,36.91,90654.0,36.7747,36.8046,36.7249,36.7448,90654.0
2025-02-04 10:40:00,36.91,36.92,36.77,36.77,128074.0,36.7448,36.7548,36.6055,36.6055,128074.0
2025-02-04 10:45:00,36.77,36.81,36.7,36.74,131858.0,36.6055,36.6453,36.5358,36.5756,131858.0
2025-02-04 10:50:00,36.73,36.77,36.71,36.76,90637.0,36.5656,36.6055,36.5457,36.5955,90637.0
2025-02-04 10:55:00,36.76,36.78,36.69,36.71,41905.0,36.5955,36.6154,36.5258,36.5457,41905.0
2025-02-04 11:00:00,36.71,36.76,36.69,36.75,78160.0,36.5457,36.5955,36.5258,36.5855,78160.0
2025-02-04 11:05:00,36.75,36.8,36.74,36.8,72210.0,36.5855,36.6353,36.5756,36.6353,72210.0
2025-02-04 11:10:00,36.8,36.82,36.67,36.68,61340.0,36.6353,36.6552,36.5059,36.5159,61340.0
2025-02-04 11:15:00,36.68,36.71,36.65,36.7,55558.0,36.5159,36.5457,36.486,36.5358,55558.0
2025-02-04 11:20:00,36.7,36.8,36.68,36.77,80568.0,36.5358,36.6353,36.5159,36.6055,80568.0
2025-02-04 11:25:00,36.77,36.8,36.74,36.75,67637.0,36.6055,36.6353,36.5756,36.5855,67637.0
2025-02-04 11:30:00,36.74,36.77,36.66,36.73,59632.0,36.5756,36.6055,36.4959,36.5656,59632.0
2025-02-04 11:35:00,36.73,36.73,36.68,36.7,62376.0,36.5656,36.5656,36.5159,36.5358,62376.0
2025-02-04 11:40:00,36.7,36.72,36.63,36.66,56567.0,36.5358,36.5557,36.4661,36.4959,56567.0
2025-02-04 11:45:00,36.66,36.67,36.62,36.64,106467.0,36.4959,36.5059,36.4561,36.476,106467.0
2025-02-04 11:50:00,36.64,36.67,36.61,36.66,85803.0,36.476,36.5059,36.4462,36.4959,85803.0
2025-02-04 11:55:00,36.66,36.71,36.63,36.7,94947.0,36.4959,36.5457,36.4661,36.5358,94947.0
2025-02-04 12:00:00,36.7,36.77,36.69,36.71,128308.0,36.5358,36.6055,36.5258,36.5457,128308.0
2025-02-04 12:05:00,36.72,36.76,36.66,36.66,31361.0,36.5557,36.5955,36.4959,36.4959,31361.0
2025-02-04 12:10:00,36.66,36.66,36.56,36.57,109155.0,36.4959,36.4959,36.3964,36.4064,109155.0
2025-02-04 12:15:00,36.58,36.58,36.45,36.5,125461.0,36.4163,36.4163,36.2869,36.3367,125461.0
2025-02-04 12:20:00,36.5,36.51,36.41,36.43,61624.0,36.3367,36.3466,36.2471,36.267,61624.0
2025-02-04 12:25:00,36.43,36.43,36.33,36.34,36732.0,36.267,36.267,36.1674,36.1774,36732.0
2025-02-04 12:30:00,36.34,36.47,36.33,36.45,77917.0,36.1774,36.3068,36.1674,36.2869,77917.0
2025-02-04 12:35:00,36.45,36.52,36.42,36.5,63251.0,36.2869,36.3566,36.257,36.3367,63251.0
2025-02-04 12:40:00,36.5,36.55,36.49,36.54,42722.0,36.3367,36.3864,36.3267,36.3765,42722.0
2025-02-04 12:45:00,36.54,36.55,36.53,36.54,43271.0,36.3765,36.3864,36.3665,36.3765,43271.0
2025-02-04 12:50:00,36.54,36.55,36.49,36.49,56685.0,36.3765,36.3864,36.3267,36.3267,56685.0
2025-02-04 12:55:00,36.5,36.52,36.48,36.5,33095.0,36.3367,36.3566,36.3168,36.3367,33095.0
2025-02-04 13:00:00,36.49,36.55,36.49,36.54,37648.0,36.3267,36.3864,36.3267,36.3765,37648.0
2025-02-04 13:05:00,36.54,36.59,36.52,36.59,34875.0,36.3765,36.4263,36.3566,36.4263,34875.0
2025-02-04 13:10:00,36.59,36.59,36.53,36.54,73831.0,36.4263,36.4263,36.3665,36.3765,73831.0
2025-02-04 13:15:00,36.54,36.54,36.49,36.51,101933.0,36.3765,36.3765,36.3267,36.3466,101933.0
2025-02-04 13:20:00,36.51,36.51,36.48,36.49,64969.0,36.3466,36.3466,36.3168,36.3267,64969.0
2025-02-04 13:25:00,36.49,36.5,36.46,36.48,68304.0,36.3267,36.3367,36.2968,36.3168,68304.0
2025-02-04 13:30:00,36.48,36.49,36.46,36.47,55917.0,36.3168,36.3267,36.2968,36.3068,55917.0
2025-02-04 13:35:00,36.48,36.5,36.43,36.43,84862.0,36.3168,36.3367,36.267,36.267,84862.0
2025-02-04 13:40:00,36.43,36.45,36.41,36.44,85827.0,36.267,36.2869,36.2471,36.2769,85827.0
2025-02-04 13:45:00,36.44,36.46,36.42,36.44,78154.0,36.2769,36.2968,36.257,36.2769,78154.0
2025-02-04 13:50:00,36.43,36.47,36.41,36.43,42000.0,36.267,36.3068,36.2471,36.267,42000.0
2025-02-04 13:55:00,36.43,36.45,36.41,36.41,45512.0,36.267,36.2869,36.2471,36.2471,45512.0
2025-02-04 14:00:00,36.41,36.47,36.4,36.47,63938.0,36.2471,36.3068,36.2371,36.3068,63938.0
2025-02-04 14:05:00,36.46,36.5,36.46,36.48,52059.0,36.2968,36.3367,36.2968,36.3168,52059.0
2025-02-04 14:10:00,36.48,36.52,36.48,36.49,89762.0,36.3168,36.3566,36.3168,36.3267,89762.0
2025-02-04 14:15:00,36.5,36.51,36.49,36.5,179895.0,36.3367,36.3466,36.3267,36.3367,179895.0
2025-02-04 14:20:00,36.5,36.51,36.46,36.47,126513.0,36.3367,36.3466,36.2968,36.3068,126513.0
2025-02-04 14:25:00,36.46,36.48,36.41,36.41,387689.0,36.2968,36.3168,36.2471,36.2471,387689.0
2025-02-04 14:30:00,36.41,36.44,36.38,36.41,100525.0,36.2471,36.2769,36.2172,36.2471,100525.0
2025-02-04 14:35:00,36.41,36.42,36.38,36.4,104310.0,36.2471,36.257,36.2172,36.2371,104310.0
2025-02-04 14:40:00,36.4,36.43,36.39,36.42,59279.0,36.2371,36.267,36.2272,36.257,59279.0
2025-02-04 14:45:00,36.41,36.54,36.41,36.51,366265.0,36.2471,36.3765,36.2471,36.3466,366265.0
2025-02-04 14:50:00,36.51,36.51,36.45,36.48,94718.0,36.3466,36.3466,36.2869,36.3168,94718.0
2025-02-04 14:55:00,36.48,36.48,36.35,36.39,198113.0,36.3168,36.3168,36.1873,36.2272,198113.0
2025-02-04 15:00:00,36.39,36.39,36.32,36.35,77216.0,36.2272,36.2272,36.1575,36.1873,77216.0
2025-02-04 15:05:00,36.34,36.36,36.3,36.36,165540.0,36.1774,36.1973,36.1376,36.1973,165540.0
2025-02-04 15:10:00,36.35,36.4,36.34,36.39,152696.0,36.1873,36.2371,36.1774,36.2272,152696.0
2025-02-04 15:15:00,36.39,36.4,36.36,36.4,149170.0,36.2272,36.2371,36.1973,36.2371,149170.0
2025-02-04 15:20:00,36.4,36.4,36.36,36.37,99036.0,36.2371,36.2371,36.1973,36.2072,99036.0
2025-02-04 15:25:00,36.37,36.38,36.34,36.35,82062.0,36.2072,36.2172,36.1774,36.1873,82062.0
2025-02-04 15:30:00,36.34,36.43,36.33,36.42,157959.0,36.1774,36.267,36.1674,36.257,157959.0
2025-02-04 15:35:00,36.42,36.52,36.41,36.51,126886.0,36.257,36.3566,36.2471,36.3466,126886.0
2025-02-04 15:40:00,36.51,36.52,36.48,36.51,127386.0,36.3466,36.3566,36.3168,36.3466,127386.0
2025-02-04 15:45:00,36.51,36.52,36.48,36.51,184818.0,36.3466,36.3566,36.3168,36.3466,184818.0
2025-02-04 15:50:00,36.5,36.55,36.5,36.53,231748.0,36.3367,36.3864,36.3367,36.3665,231748.0
2025-02-04 15:55:00,36.54,36.54,36.44,36.5,820263.0,36.3765,36.3765,36.2769,36.3367,820263.0
2025-02-05 09:30:00,36.27,36.52,36.27,36.37,344606.0,36.1077,36.3566,36.1077,36.2072,344606.0
2025-02-05 09:35:00,36.37,36.38,36.23,36.34,75465.0,36.2072,36.2172,36.0679,36.1774,75465.0
2025-02-05 09:40:00,36.34,36.46,36.27,36.34,85950.0,36.1774,36.2968,36.1077,36.1774,85950.0
2025-02-05 09:45:00,36.34,36.47,36.3,36.41,133067.0,36.1774,36.3068,36.1376,36.2471,133067.0
2025-02-05 09:50:00,36.41,36.43,36.34,36.37,75995.0,36.2471,36.267,36.1774,36.2072,75995.0
2025-02-05 09:55:00,36.39,36.41,36.28,36.31,97239.0,36.2272,36.2471,36.1176,36.1475,97239.0
2025-02-05 10:00:00,36.32,36.38,35.99,36.01,197111.0,36.1575,36.2172,35.8289,35.8489,197111.0
2025-02-05 10:05:00,36.01,36.07,35.97,36.07,99847.0,35.8489,35.9086,35.809,35.9086,99847.0
2025-02-05 10:10:00,36.07,36.14,36.02,36.05,57514.0,35.9086,35.9783,35.8588,35.8887,57514.0
2025-02-05 10:15:00,36.05,36.35,36.04,36.35,141656.0,35.8887,36.1873,35.8787,36.1873,141656.0
2025-02-05 10:20:00,36.34,36.35,36.16,36.21,61721.0,36.1774,36.1873,35.9982,36.048,61721.0
2025-02-05 10:25:00,36.21,36.25,36.13,36.22,54753.0,36.048,36.0878,35.9683,36.0579,54753.0
2025-02-05 10:30:00,36.21,36.26,36.18,36.22,74779.0,36.048,36.0977,36.0181,36.0579,74779.0
2025-02-05 10:35:00,36.22,36.28,36.2,36.28,57999.0,36.0579,36.1176,36.038,36.1176,57999.0
2025-02-05 10:40:00,36.29,36.4,36.28,36.39,114262.0,36.1276,36.2371,36.1176,36.2272,114262.0
2025-02-05 10:45:00,36.39,36.42,36.32,36.37,141482.0,36.2272,36.257,36.1575,36.2072,141482.0
2025-02-05 10:50:00,36.36,36.44,36.33,36.41,58854.0,36.1973,36.2769,36.1674,36.2471,58854.0
2025-02-05 10:55:00,36.41,36.51,36.4,36.5,87134.0,36.2471,36.3466,36.2371,36.3367,87134.0
2025-02-05 11:00:00,36.5,36.63,36.47,36.5,266940.0,36.3367,36.4661,36.3068,36.3367,266940.0
2025-02-05 11:05:00,36.49,36.57,36.49,36.57,56976.0,36.3267,36.4064,36.3267,36.4064,56976.0
2025-02-05 11:10:00,36.57,36.57,36.46,36.48,55012.0,36.4064,36.4064,36.2968,36.3168,55012.0
2025-02-05 11:15:00,36.48,36.52,36.44,36.52,65572.0,36.3168,36.3566,36.2769,36.3566,65572.0
2025-02-05 11:20:00,36.52,36.55,36.49,36.52,78961.0,36.3566,36.3864,36.3267,36.3566,78961.0
2025-02-05 11:25:00,36.52,36.71,36.52,36.69,123340.0,36.3566,36.5457,36.3566,36.5258,123340.0
2025-02-05 11:30:00,36.69,36.69,36.61,36.64,74795.0,36.5258,36.5258,36.4462,36.476,74795.0
2025-02-05 11:35:00,36.64,36.69,36.63,36.69,127377.0,36.476,36.5258,36.4661,36.5258,127377.0
2025-02-05 11:40:00,36.69,36.73,36.68,36.7,94287.0,36.5258,36.5656,36.5159,36.5358,94287.0
2025-02-05 11:45:00,36.7,36.74,36.65,36.72,198355.0,36.5358,36.5756,36.486,36.5557,198355.0
2025-02-05 11:50:00,36.72,36.75,36.69,36.73,113073.0,36.5557,36.5855,36.5258,36.5656,113073.0
2025-02-05 11:55:00,36.72,36.74,36.64,36.66,58948.0,36.5557,36.5756,36.476,36.4959,58948.0
2025-02-05 12:00:00,36.67,36.76,36.67,36.74,55585.0,36.5059,36.5955,36.5059,36.5756,55585.0
2025-02-05 12:05:00,36.73,36.84,36.73,36.84,90663.0,36.5656,36.6751,36.5656,36.6751,90663.0
2025-02-05 12:10:00,36.83,36.9,36.82,36.9,65097.0,36.6652,36.7349,36.6552,36.7349,65097.0
2025-02-05 12:15:00,36.89,36.91,36.82,36.84,277222.0,36.7249,36.7448,36.6552,36.6751,277222.0
2025-02-05 12:20:00,36.84,36.84,36.75,36.77,39101.0,36.6751,36.6751,36.5855,36.6055,39101.0
2025-02-05 12:25:00,36.77,36.81,36.76,36.79,66767.0,36.6055,36.6453,36.5955,36.6254,66767.0
2025-02-05 12:30:00,36.78,36.84,36.77,36.8,144506.0,36.6154,36.6751,36.6055,36.6353,144506.0
2025-02-05 12:35:00,36.79,36.83,36.78,36.83,38197.0,36.6254,36.6652,36.6154,36.6652,38197.0
2025-02-05 12:40:00,36.83,36.84,36.79,36.8,51189.0,36.6652,36.6751,36.6254,36.6353,51189.0
2025-02-05 12:45:00,36.8,36.83,36.79,36.8,37953.0,36.6353,36.6652,36.6254,36.6353,37953.0
2025-02-05 12:50:00,36.8,36.84,36.8,36.84,40999.0,36.6353,36.6751,36.6353,36.6751,40999.0
2025-02-05 12:55:00,36.84,36.86,36.82,36.84,73316.0,36.6751,36.6951,36.6552,36.6751,73316.0
2025-02-05 13:00:00,36.85,36.9,36.83,36.86,175236.0,36.6851,36.7349,36.6652,36.6951,175236.0
2025-02-05 13:05:00,36.86,36.89,36.83,36.87,94355.0,36.6951,36.7249,36.6652,36.705,94355.0
2025-02-05 13:10:00,36.87,36.88,36.82,36.87,92789.0,36.705,36.715,36.6552,36.705,92789.0
2025-02-05 13:15:00,36.87,36.95,36.86,36.95,242475.0,36.705,36.7847,36.6951,36.7847,242475.0
2025-02-05 13:20:00,36.94,37.0,36.94,36.99,87797.0,36.7747,36.8344,36.7747,36.8245,87797.0
2025-02-05 13:25:00,36.98,37.01,36.94,36.94,385169.0,36.8145,36.8444,36.7747,36.7747,385169.0
2025-02-05 13:30:00,36.95,36.98,36.88,36.97,145927.0,36.7847,36.8145,36.715,36.8046,145927.0
2025-02-05 13:35:00,36.98,37.0,36.97,37.0,104911.0,36.8145,36.8344,36.8046,36.8344,104911.0
2025-02-05 13:40:00,37.0,37.01,36.97,36.98,57548.0,36.8344,36.8444,36.8046,36.8145,57548.0
2025-02-05 13:45:00,36.98,36.98,36.92,36.93,80186.0,36.8145,36.8145,36.7548,36.7647,80186.0
2025-02-05 13:50:00,36.93,36.97,36.92,36.97,63619.0,36.7647,36.8046,36.7548,36.8046,63619.0
2025-02-05 13:55:00,36.97,36.97,36.93,36.95,47374.0,36.8046,36.8046,36.7647,36.7847,47374.0
2025-02-05 14:00:00,36.95,36.97,36.93,36.94,73751.0,36.7847,36.8046,36.7647,36.7747,73751.0
2025-02-05 14:05:00,36.95,36.95,36.88,36.91,71316.0,36.7847,36.7847,36.715,36.7448,71316.0
2025-02-05 14:10:00,36.91,36.93,36.86,36.91,66993.0,36.7448,36.7647,36.6951,36.7448,66993.0
2025-02-05 14:15:00,36.91,36.95,36.91,36.93,70679.0,36.7448,36.7847,36.7448,36.7647,70679.0
2025-02-05 14:20:00,36.94,36.95,36.88,36.89,57961.0,36.7747,36.7847,36.715,36.7249,57961.0
2025-02-05 14:25:00,36.88,36.9,36.86,36.89,54757.0,36.715,36.7349,36.6951,36.7249,54757.0
2025-02-05 14:30:00,36.89,36.92,36.87,36.88,42231.0,36.7249,36.7548,36.705,36.715,42231.0
2025-02-05 14:35:00,36.88,36.91,36.86,36.9,93404.0,36.715,36.7448,36.6951,36.7349,93404.0
2025-02-05 14:40:00,36.9,36.9,36.86,36.86,40319.0,36.7349,36.7349,36.6951,36.6951,40319.0
2025-02-05 14:45:00,36.87,36.88,36.81,36.81,128921.0,36.705,36.715,36.6453,36.6453,128921.0
2025-02-05 14:50:00,36.82,36.82,36.75,36.75,86082.0,36.6552,36.6552,36.5855,36.5855,86082.0
2025-02-05 14:55:00,36.76,36.76,36.66,36.66,106339.0,36.5955,36.5955,36.4959,36.4959,106339.0
2025-02-05 15:00:00,36.66,36.7,36.66,36.67,154858.0,36.4959,36.5358,36.4959,36.5059,154858.0
2025-02-05 15:05:00,36.66,36.73,36.66,36.73,97482.0,36.4959,36.5656,36.4959,36.5656,97482.0
2025-02-05 15:10:00,36.73,36.77,36.73,36.75,83701.0,36.5656,36.6055,36.5656,36.5855,83701.0
2025-02-05 15:15:00,36.75,36.77,36.72,36.77,62194.0,36.5855,36.6055,36.5557,36.6055,62194.0
2025-02-05 15:20:00,36.76,36.76,36.72,36.74,154982.0,36.5955,36.5955,36.5557,36.5756,154982.0
2025-02-05 15:25:00,36.73,36.74,36.66,36.66,106824.0,36.5656,36.5756,36.4959,36.4959,106824.0
2025-02-05 15:30:00,36.67,36.69,36.65,36.68,103661.0,36.5059,36.5258,36.486,36.5159,103661.0
2025-02-05 15:35:00,36.68,36.68,36.61,36.64,117410.0,36.5159,36.5159,36.4462,36.476,117410.0
2025-02-05 15:40:00,36.63,36.63,36.58,36.59,91203.0,36.4661,36.4661,36.4163,36.4263,91203.0
2025-02-05 15:45:00,36.58,36.62,36.57,36.59,133133.0,36.4163,36.4561,36.4064,36.4263,133133.0
2025-02-05 15:50:00,36.59,36.64,36.54,36.62,303839.0,36.4263,36.476,36.3765,36.4561,303839.0
2025-02-05 15:55:00,36.62,36.71,36.61,36.68,760392.0,36.4561,36.5457,36.4462,36.5159,760392.0
2025-02-06 09:30:00,37.54,37.94,37.42,37.68,516072.0,37.372,37.7702,37.2525,37.5114,516072.0
2025-02-06 09:35:00,37.67,37.79,37.59,37.69,233920.0,37.5014,37.6209,37.4218,37.5213,233920.0
2025-02-06 09:40:00,37.69,37.73,37.49,37.7,262720.0,37.5213,37.5612,37.3222,37.5313,262720.0
2025-02-06 09:45:00,37.7,37.77,37.59,37.62,304866.0,37.5313,37.601,37.4218,37.4517,304866.0
2025-02-06 09:50:00,37.62,37.67,37.52,37.55,129884.0,37.4517,37.5014,37.3521,37.382,129884.0
2025-02-06 09:55:00,37.55,37.55,37.41,37.48,151793.0,37.382,37.382,37.2426,37.3123,151793.0
2025-02-06 10:00:00,37.47,37.53,37.4,37.42,265338.0,37.3023,37.3621,37.2326,37.2525,265338.0
2025-02-06 10:05:00,37.42,37.57,37.41,37.46,102560.0,37.2525,37.4019,37.2426,37.2924,102560.0
2025-02-06 10:10:00,37.45,37.46,37.38,37.41,72957.0,37.2824,37.2924,37.2127,37.2426,72957.0
2025-02-06 10:15:00,37.42,37.5,37.38,37.49,124652.0,37.2525,37.3322,37.2127,37.3222,124652.0
2025-02-06 10:20:00,37.49,37.59,37.45,37.58,121365.0,37.3222,37.4218,37.2824,37.4118,121365.0
2025-02-06 10:25:00,37.57,37.62,37.53,37.54,152946.0,37.4019,37.4517,37.3621,37.372,152946.0
2025-02-06 10:30:00,37.54,37.6,37.47,37.59,130900.0,37.372,37.4317,37.3023,37.4218,130900.0
2025-02-06 10:35:00,37.59,37.66,37.56,37.58,179782.0,37.4218,37.4915,37.3919,37.4118,179782.0
2025-02-06 10:40:00,37.59,37.66,37.51,37.54,174917.0,37.4218,37.4915,37.3421,37.372,174917.0
2025-02-06 10:45:00,37.54,37.62,37.47,37.52,123607.0,37.372,37.4517,37.3023,37.3521,123607.0
2025-02-06 10:50:00,37.52,37.57,37.38,37.4,113017.0,37.3521,37.4019,37.2127,37.2326,113017.0
2025-02-06 10:55:00,37.4,37.41,37.31,37.32,103192.0,37.2326,37.2426,37.143,37.153,103192.0
2025-02-06 11:00:00,37.32,37.36,37.28,37.3,146930.0,37.153,37.1928,37.1132,37.1331,146930.0
2025-02-06 11:05:00,37.3,37.43,37.29,37.42,93730.0,37.1331,37.2625,37.1231,37.2525,93730.0
2025-02-06 11:10:00,37.42,37.49,37.38,37.48,151177.0,37.2525,37.3222,37.2127,37.3123,151177.0
2025-02-06 11:15:00,37.47,37.48,37.39,37.41,83264.0,37.3023,37.3123,37.2227,37.2426,83264.0
2025-02-06 11:20:00,37.41,37.49,37.39,37.48,66050.0,37.2426,37.3222,37.2227,37.3123,66050.0
2025-02-06 11:25:00,37.48,37.54,37.42,37.43,119688.0,37.3123,37.372,37.2525,37.2625,119688.0
2025-02-06 11:30:00,37.44,37.45,37.36,37.37,98121.0,37.2725,37.2824,37.1928,37.2028,98121.0
2025-02-06 11:35:00,37.38,37.41,37.35,37.38,78346.0,37.2127,37.2426,37.1829,37.2127,78346.0
2025-02-06 11:40:00,37.39,37.41,37.3,37.3,102485.0,37.2227,37.2426,37.1331,37.1331,102485.0
2025-02-06 11:45:00,37.31,37.32,37.27,37.27,102346.0,37.143,37.153,37.1032,37.1032,102346.0
2025-02-06 11:50:00,37.27,37.28,37.2,37.23,87947.0,37.1032,37.1132,37.0335,37.0634,87947.0
2025-02-06 11:55:00,37.23,37.26,37.12,37.15,96981.0,37.0634,37.0933,36.9539,36.9838,96981.0
2025-02-06 12:00:00,37.15,37.18,37.05,37.07,147309.0,36.9838,37.0136,36.8842,36.9041,147309.0
2025-02-06 12:05:00,37.08,37.08,37.01,37.02,96131.0,36.9141,36.9141,36.8444,36.8543,96131.0
2025-02-06 12:10:00,37.01,37.05,36.99,37.01,60017.0,36.8444,36.8842,36.8245,36.8444,60017.0
2025-02-06 12:15:00,37.01,37.09,37.0,37.07,97011.0,36.8444,36.924,36.8344,36.9041,97011.0
2025-02-06 12:20:00,37.07,37.15,37.06,37.13,50967.0,36.9041,36.9838,36.8942,36.9638,50967.0
2025-02-06 12:25:00,37.14,37.17,37.11,37.14,76996.0,36.9738,37.0037,36.9439,36.9738,76996.0
2025-02-06 12:30:00,37.14,37.19,37.13,37.18,64221.0,36.9738,37.0236,36.9638,37.0136,64221.0
2025-02-06 12:35:00,37.17,37.25,37.17,37.25,62644.0,37.0037,37.0833,37.0037,37.0833,62644.0
2025-02-06 12:40:00,37.25,37.28,37.21,37.23,40839.0,37.0833,37.1132,37.0435,37.0634,40839.0
2025-02-06 12:45:00,37.22,37.24,37.18,37.2,57748.0,37.0534,37.0734,37.0136,37.0335,57748.0
2025-02-06 12:50:00,37.2,37.22,37.19,37.2,55573.0,37.0335,37.0534,37.0236,37.0335,55573.0
2025-02-06 12:55:00,37.21,37.29,37.2,37.27,66089.0,37.0435,37.1231,37.0335,37.1032,66089.0
2025-02-06 13:00:00,37.26,37.27,37.2,37.2,40070.0,37.0933,37.1032,37.0335,37.0335,40070.0
2025-02-06 13:05:00,37.2,37.24,37.14,37.16,69641.0,37.0335,37.0734,36.9738,36.9937,69641.0
2025-02-06 13:10:00,37.16,37.2,37.15,37.15,53574.0,36.9937,37.0335,36.9838,36.9838,53574.0
2025-02-06 13:15:00,37.16,37.18,37.09,37.12,71892.0,36.9937,37.0136,36.924,36.9539,71892.0
2025-02-06 13:20:00,37.12,37.14,37.08,37.13,40727.0,36.9539,36.9738,36.9141,36.9638,40727.0
2025-02-06 13:25:00,37.13,37.19,37.11,37.18,53785.0,36.9638,37.0236,36.9439,37.0136,53785.0
2025-02-06 13:30:00,37.18,37.21,37.17,37.2,36209.0,37.0136,37.0435,37.0037,37.0335,36209.0
2025-02-06 13:35:00,37.2,37.2,37.15,37.19,49406.0,37.0335,37.0335,36.9838,37.0236,49406.0
2025-02-06 13:40:00,37.19,37.23,37.17,37.22,44564.0,37.0236,37.0634,37.0037,37.0534,44564.0
2025-02-06 13:45:00,37.21,37.24,37.19,37.22,38660.0,37.0435,37.0734,37.0236,37.0534,38660.0
2025-02-06 13:50:00,37.22,37.22,37.17,37.2,46371.0,37.0534,37.0534,37.0037,37.0335,46371.0
2025-02-06 13:55:00,37.19,37.2,37.13,37.15,34634.0,37.0236,37.0335,36.9638,36.9838,34634.0
2025-02-06 14:00:00,37.15,37.15,37.1,37.13,53691.0,36.9838,36.9838,36.934,36.9638,53691.0
2025-02-06 14:05:00,37.13,37.13,37.07,37.09,43966.0,36.9638,36.9638,36.9041,36.924,43966.0
2025-02-06 14:10:00,37.09,37.11,37.07,37.08,47742.0,36.924,36.9439,36.9041,36.9141,47742.0
2025-02-06 14:15:00,37.08,37.08,36.99,37.02,141176.0,36.9141,36.9141,36.8245,36.8543,141176.0
2025-02-06 14:20:00,37.02,37.02,36.98,36.98,79094.0,36.8543,36.8543,36.8145,36.8145,79094.0
2025-02-06 14:25:00,36.99,36.99,36.91,36.93,77011.0,36.8245,36.8245,36.7448,36.7647,77011.0
2025-02-06 14:30:00,36.93,36.93,36.77,36.8,168554.0,36.7647,36.7647,36.6055,36.6353,168554.0
2025-02-06 14:35:00,36.8,36.92,36.79,36.9,112517.0,36.6353,36.7548,36.6254,36.7349,112517.0
2025-02-06 14:40:00,36.9,36.93,36.86,36.91,96019.0,36.7349,36.7647,36.6951,36.7448,96019.0
2025-02-06 14:45:00,36.91,37.03,36.9,37.02,82430.0,36.7448,36.8643,36.7349,36.8543,82430.0
2025-02-06 14:50:00,37.03,37.03,37.0,37.0,45917.0,36.8643,36.8643,36.8344,36.8344,45917.0
2025-02-06 14:55:00,37.01,37.02,36.9,36.91,106622.0,36.8444,36.8543,36.7349,36.7448,106622.0
2025-02-06 15:00:00,36.91,36.96,36.88,36.94,58518.0,36.7448,36.7946,36.715,36.7747,58518.0
2025-02-06 15:05:00,36.94,37.01,36.94,37.01,136712.0,36.7747,36.8444,36.7747,36.8444,136712.0
2025-02-06 15:10:00,37.01,37.04,36.99,37.03,86839.0,36.8444,36.8742,36.8245,36.8643,86839.0
2025-02-06 15:15:00,37.04,37.11,37.03,37.05,98199.0,36.8742,36.9439,36.8643,36.8842,98199.0
2025-02-06 15:20:00,37.04,37.06,36.98,37.02,98640.0,36.8742,36.8942,36.8145,36.8543,98640.0
2025-02-06 15:25:00,37.02,37.07,37.01,37.04,79759.0,36.8543,36.9041,36.8444,36.8742,79759.0
2025-02-06 15:30:00,37.04,37.11,37.04,37.08,104759.0,36.8742,36.9439,36.8742,36.9141,104759.0
2025-02-06 15:35:00,37.08,37.11,37.07,37.1,84951.0,36.9141,36.9439,36.9041,36.934,84951.0
2025-02-06 15:40:00,37.09,37.15,37.08,37.13,146035.0,36.924,36.9838,36.9141,36.9638,146035.0
2025-02-06 15:45:00,37.13,37.13,37.08,37.12,128863.0,36.9638,36.9638,36.9141,36.9539,128863.0
2025-02-06 15:50:00,37.12,37.14,37.03,37.09,266952.0,36.9539,36.9738,36.8643,36.924,266952.0
2025-02-06 15:55:00,37.09,37.18,37.05,37.13,1008388.0,36.924,37.0136,36.8842,36.9638,1008388.0
2025-02-07 09:30:00,38.49,38.65,38.42,38.48,211967.0,38.3178,38.477,38.2481,38.3078,211967.0
2025-02-07 09:35:00,38.48,38.86,38.48,38.72,1744463.0,38.3078,38.6861,38.3078,38.5467,1744463.0
2025-02-07 09:40:00,38.71,39.09,38.53,39.08,471892.0,38.5368,38.9151,38.3576,38.9051,471892.0
2025-02-07 09:45:00,39.09,39.15,38.92,39.05,527595.0,38.9151,38.9748,38.7458,38.8753,527595.0
2025-02-07 09:50:00,39.05,39.11,38.97,39.06,476751.0,38.8753,38.935,38.7956,38.8852,476751.0
2025-02-07 09:55:00,39.07,39.19,38.99,39.19,562541.0,38.8952,39.0146,38.8155,39.0146,562541.0
2025-02-07 10:00:00,39.18,39.19,38.9,39.08,302455.0,39.0047,39.0146,38.7259,38.9051,302455.0
2025-02-07 10:05:00,39.08,39.09,38.96,39.06,385667.0,38.9051,38.9151,38.7857,38.8852,385667.0
2025-02-07 10:10:00,39.06,39.07,38.81,38.9,499602.0,38.8852,38.8952,38.6363,38.7259,499602.0
2025-02-07 10:15:00,38.9,38.9,38.56,38.71,353317.0,38.7259,38.7259,38.3874,38.5368,353317.0
2025-02-07 10:20:00,38.71,38.75,38.56,38.63,253861.0,38.5368,38.5766,38.3874,38.4571,253861.0
2025-02-07 10:25:00,38.63,38.71,38.6,38.68,150555.0,38.4571,38.5368,38.4273,38.5069,150555.0
2025-02-07 10:30:00,38.68,38.81,38.64,38.78,405183.0,38.5069,38.6363,38.4671,38.6065,405183.0
2025-02-07 10:35:00,38.77,38.87,38.61,38.67,561536.0,38.5965,38.6961,38.4372,38.497,561536.0
2025-02-07 10:40:00,38.68,38.81,38.68,38.73,108385.0,38.5069,38.6363,38.5069,38.5567,108385.0
2025-02-07 10:45:00,38.72,38.8,38.7,38.77,142581.0,38.5467,38.6264,38.5268,38.5965,142581.0
2025-02-07 10:50:00,38.77,38.81,38.52,38.57,262635.0,38.5965,38.6363,38.3476,38.3974,262635.0
2025-02-07 10:55:00,38.56,38.67,38.45,38.5,364852.0,38.3874,38.497,38.2779,38.3277,364852.0
2025-02-07 11:00:00,38.51,38.52,38.2,38.32,210005.0,38.3377,38.3476,38.0291,38.1485,210005.0
2025-02-07 11:05:00,38.32,38.51,38.27,38.48,131062.0,38.1485,38.3377,38.0987,38.3078,131062.0
2025-02-07 11:10:00,38.49,38.49,38.23,38.24,109773.0,38.3178,38.3178,38.0589,38.0689,109773.0
2025-02-07 11:15:00,38.25,38.32,38.17,38.23,215795.0,38.0788,38.1485,37.9992,38.0589,215795.0
2025-02-07 11:20:00,38.25,38.29,38.07,38.09,174431.0,38.0788,38.1187,37.8996,37.9195,174431.0
2025-02-07 11:25:00,38.09,38.12,38.02,38.11,105773.0,37.9195,37.9494,37.8499,37.9395,105773.0
2025-02-07 11:30:00,38.11,38.15,38.0,38.03,190054.0,37.9395,37.9793,37.83,37.8598,190054.0
2025-02-07 11:35:00,38.02,38.08,38.0,38.02,133801.0,37.8499,37.9096,37.83,37.8499,133801.0
2025-02-07 11:40:00,38.02,38.05,38.0,38.01,116963.0,37.8499,37.8797,37.83,37.8399,116963.0
2025-02-07 11:45:00,38.0,38.03,37.9,37.98,239123.0,37.83,37.8598,37.7304,37.81,239123.0
2025-02-07 11:50:00,37.98,38.05,37.97,38.03,66784.0,37.81,37.8797,37.8001,37.8598,66784.0
2025-02-07 11:55:00,38.04,38.14,37.98,38.0,117440.0,37.8698,37.9693,37.81,37.83,117440.0
2025-02-07 12:00:00,37.99,38.0,37.93,37.97,112826.0,37.82,37.83,37.7603,37.8001,112826.0
2025-02-07 12:05:00,37.97,38.06,37.89,38.02,116734.0,37.8001,37.8897,37.7204,37.8499,116734.0
2025-02-07 12:10:00,38.03,38.12,37.95,38.1,128908.0,37.8598,37.9494,37.7802,37.9295,128908.0
2025-02-07 12:15:00,38.1,38.1,37.88,37.96,121292.0,37.9295,37.9295,37.7105,37.7901,121292.0
2025-02-07 12:20:00,37.96,38.01,37.9,37.95,80626.0,37.7901,37.8399,37.7304,37.7802,80626.0
2025-02-07 12:25:00,37.95,37.99,37.92,37.95,54460.0,37.7802,37.82,37.7503,37.7802,54460.0
2025-02-07 12:30:00,37.95,37.96,37.87,37.91,38577.0,37.7802,37.7901,37.7005,37.7404,38577.0
2025-02-07 12:35:00,37.91,38.02,37.91,38.01,48625.0,37.7404,37.8499,37.7404,37.8399,48625.0
2025-02-07 12:40:00,38.01,38.02,37.95,37.99,62715.0,37.8399,37.8499,37.7802,37.82,62715.0
2025-02-07 12:45:00,37.99,38.07,37.97,38.05,55979.0,37.82,37.8996,37.8001,37.8797,55979.0
2025-02-07 12:50:00,38.05,38.11,38.01,38.11,91674.0,37.8797,37.9395,37.8399,37.9395,91674.0
2025-02-07 12:55:00,38.11,38.12,38.07,38.08,58380.0,37.9395,37.9494,37.8996,37.9096,58380.0
2025-02-07 13:00:00,38.08,38.11,38.03,38.09,66265.0,37.9096,37.9395,37.8598,37.9195,66265.0
2025-02-07 13:05:00,38.09,38.12,38.05,38.09,93831.0,37.9195,37.9494,37.8797,37.9195,93831.0
2025-02-07 13:10:00,38.09,38.13,38.03,38.13,78813.0,37.9195,37.9594,37.8598,37.9594,78813.0
2025-02-07 13:15:00,38.13,38.19,38.13,38.16,77818.0,37.9594,38.0191,37.9594,37.9892,77818.0
2025-02-07 13:20:00,38.16,38.17,38.1,38.11,85039.0,37.9892,37.9992,37.9295,37.9395,85039.0
2025-02-07 13:25:00,38.11,38.13,38.06,38.08,66861.0,37.9395,37.9594,37.8897,37.9096,66861.0
2025-02-07 13:30:00,38.08,38.12,38.07,38.12,46351.0,37.9096,37.9494,37.8996,37.9494,46351.0
2025-02-07 13:35:00,38.12,38.12,38.09,38.09,59429.0,37.9494,37.9494,37.9195,37.9195,59429.0
2025-02-07 13:40:00,38.09,38.1,38.0,38.05,94223.0,37.9195,37.9295,37.83,37.8797,94223.0
2025-02-07 13:45:00,38.05,38.06,38.0,38.03,42032.0,37.8797,37.8897,37.83,37.8598,42032.0
2025-02-07 13:50:00,38.03,38.04,37.97,37.97,43181.0,37.8598,37.8698,37.8001,37.8001,43181.0
2025-02-07 13:55:00,37.98,37.99,37.89,37.92,83722.0,37.81,37.82,37.7204,37.7503,83722.0
2025-02-07 14:00:00,37.92,37.94,37.89,37.93,61670.0,37.7503,37.7702,37.7204,37.7603,61670.0
2025-02-07 14:05:00,37.93,38.02,37.93,38.01,91570.0,37.7603,37.8499,37.7603,37.8399,91570.0
2025-02-07 14:10:00,38.0,38.07,37.99,38.07,94855.0,37.83,37.8996,37.82,37.8996,94855.0
2025-02-07 14:15:00,38.07,38.11,38.07,38.08,87319.0,37.8996,37.9395,37.8996,37.9096,87319.0
2025-02-07 14:20:00,38.08,38.13,38.08,38.13,115147.0,37.9096,37.9594,37.9096,37.9594,115147.0
2025-02-07 14:25:00,38.13,38.15,38.09,38.09,345988.0,37.9594,37.9793,37.9195,37.9195,345988.0
2025-02-07 14:30:00,38.09,38.1,37.98,38.02,109454.0,37.9195,37.9295,37.81,37.8499,109454.0
2025-02-07 14:35:00,38.01,38.07,37.99,38.05,68977.0,37.8399,37.8996,37.82,37.8797,68977.0
2025-02-07 14:40:00,38.05,38.08,38.04,38.07,75038.0,37.8797,37.9096,37.8698,37.8996,75038.0
2025-02-07 14:45:00,38.07,38.11,38.06,38.09,62232.0,37.8996,37.9395,37.8897,37.9195,62232.0
2025-02-07 14:50:00,38.1,38.12,38.09,38.11,58474.0,37.9295,37.9494,37.9195,37.9395,58474.0
2025-02-07 14:55:00,38.11,38.14,38.09,38.14,113881.0,37.9395,37.9693,37.9195,37.9693,113881.0
2025-02-07 15:00:00,38.14,38.14,38.08,38.11,62854.0,37.9693,37.9693,37.9096,37.9395,62854.0
2025-02-07 15:05:00,38.11,38.23,38.1,38.2,183265.0,37.9395,38.0589,37.9295,38.0291,183265.0
2025-02-07 15:10:00,38.2,38.23,38.11,38.2,158662.0,38.0291,38.0589,37.9395,38.0291,158662.0
2025-02-07 15:15:00,38.2,38.21,38.14,38.14,121492.0,38.0291,38.039,37.9693,37.9693,121492.0
2025-02-07 15:20:00,38.15,38.21,38.14,38.18,99921.0,37.9793,38.039,37.9693,38.0091,99921.0
2025-02-07 15:25:00,38.18,38.19,38.11,38.13,128345.0,38.0091,38.0191,37.9395,37.9594,128345.0
2025-02-07 15:30:00,38.14,38.22,38.13,38.22,177828.0,37.9693,38.049,37.9594,38.049,177828.0
2025-02-07 15:35:00,38.22,38.22,38.12,38.15,166362.0,38.049,38.049,37.9494,37.9793,166362.0
2025-02-07 15:40:00,38.14,38.15,38.09,38.11,168071.0,37.9693,37.9793,37.9195,37.9395,168071.0
2025-02-07 15:45:00,38.11,38.14,38.07,38.14,273618.0,37.9395,37.9693,37.8996,37.9693,273618.0
2025-02-07 15:50:00,38.14,38.23,38.13,38.2,503778.0,37.9693,38.0589,37.9594,38.0291,503778.0
2025-02-07 15:55:00,38.2,38.29,38.2,38.25,1199581.0,38.0291,38.1187,38.0291,38.0788,1199581.0
2025-02-10 09:30:00,38.88,38.91,38.59,38.61,468226.0,38.706,38.7359,38.4173,38.4372,468226.0
2025-02-10 09:35:00,38.59,38.71,38.5,38.61,242182.0,38.4173,38.5368,38.3277,38.4372,242182.0
2025-02-10 09:40:00,38.62,38.65,38.4,38.43,109725.0,38.4472,38.477,38.2282,38.258,109725.0
2025-02-10 09:45:00,38.44,38.71,38.42,38.7,226770.0,38.268,38.5368,38.2481,38.5268,226770.0
2025-02-10 09:50:00,38.71,38.84,38.69,38.77,127881.0,38.5368,38.6662,38.5169,38.5965,127881.0
2025-02-10 09:55:00,38.77,38.84,38.7,38.84,173111.0,38.5965,38.6662,38.5268,38.6662,173111.0
2025-02-10 10:00:00,38.84,38.91,38.82,38.89,210395.0,38.6662,38.7359,38.6463,38.716,210395.0
2025-02-10 10:05:00,38.89,38.9,38.82,38.87,116398.0,38.716,38.7259,38.6463,38.6961,116398.0
2025-02-10 10:10:00,38.86,38.91,38.83,38.84,179022.0,38.6861,38.7359,38.6562,38.6662,179022.0
2025-02-10 10:15:00,38.84,38.91,38.82,38.84,248452.0,38.6662,38.7359,38.6463,38.6662,248452.0
2025-02-10 10:20:00,38.84,38.86,38.69,38.73,119732.0,38.6662,38.6861,38.5169,38.5567,119732.0
2025-02-10 10:25:00,38.73,38.81,38.73,38.76,105957.0,38.5567,38.6363,38.5567,38.5866,105957.0
2025-02-10 10:30:00,38.77,38.79,38.69,38.72,134275.0,38.5965,38.6164,38.5169,38.5467,134275.0
2025-02-10 10:35:00,38.72,38.74,38.62,38.65,106527.0,38.5467,38.5666,38.4472,38.477,106527.0
2025-02-10 10:40:00,38.65,38.7,38.61,38.7,116526.0,38.477,38.5268,38.4372,38.5268,116526.0
2025-02-10 10:45:00,38.7,38.79,38.7,38.75,76637.0,38.5268,38.6164,38.5268,38.5766,76637.0
2025-02-10 10:50:00,38.76,38.78,38.71,38.74,70916.0,38.5866,38.6065,38.5368,38.5666,70916.0
2025-02-10 10:55:00,38.74,38.76,38.63,38.73,141760.0,38.5666,38.5866,38.4571,38.5567,141760.0
2025-02-10 11:00:00,38.73,38.75,38.68,38.71,110257.0,38.5567,38.5766,38.5069,38.5368,110257.0
2025-02-10 11:05:00,38.71,38.72,38.67,38.71,90793.0,38.5368,38.5467,38.497,38.5368,90793.0
2025-02-10 11:10:00,38.71,38.75,38.68,38.72,136024.0,38.5368,38.5766,38.5069,38.5467,136024.0
2025-02-10 11:15:00,38.71,38.73,38.67,38.73,81565.0,38.5368,38.5567,38.497,38.5567,81565.0
2025-02-10 11:20:00,38.73,38.77,38.69,38.75,85936.0,38.5567,38.5965,38.5169,38.5766,85936.0
2025-02-10 11:25:00,38.74,38.75,38.64,38.66,70036.0,38.5666,38.5766,38.4671,38.487,70036.0
2025-02-10 11:30:00,38.66,38.66,38.58,38.64,63690.0,38.487,38.487,38.4074,38.4671,63690.0
2025-02-10 11:35:00,38.64,38.68,38.61,38.68,71802.0,38.4671,38.5069,38.4372,38.5069,71802.0
2025-02-10 11:40:00,38.68,38.69,38.64,38.66,65735.0,38.5069,38.5169,38.4671,38.487,65735.0
2025-02-10 11:45:00,38.66,38.7,38.61,38.65,75702.0,38.487,38.5268,38.4372,38.477,75702.0
2025-02-10 11:50:00,38.65,38.74,38.65,38.73,69959.0,38.477,38.5666,38.477,38.5567,69959.0
2025-02-10 11:55:00,38.73,38.77,38.71,38.72,47160.0,38.5567,38.5965,38.5368,38.5467,47160.0
2025-02-10 12:00:00,38.72,38.78,38.71,38.77,49292.0,38.5467,38.6065,38.5368,38.5965,49292.0
2025-02-10 12:05:00,38.77,38.78,38.7,38.73,70850.0,38.5965,38.6065,38.5268,38.5567,70850.0
2025-02-10 12:10:00,38.72,38.72,38.68,38.72,48381.0,38.5467,38.5467,38.5069,38.5467,48381.0
2025-02-10 12:15:00,38.72,38.77,38.7,38.76,65715.0,38.5467,38.5965,38.5268,38.5866,65715.0
2025-02-10 12:20:00,38.75,38.77,38.73,38.76,55312.0,38.5766,38.5965,38.5567,38.5866,55312.0
2025-02-10 12:25:00,38.76,38.77,38.69,38.72,82752.0,38.5866,38.5965,38.5169,38.5467,82752.0
2025-02-10 12:30:00,38.71,38.73,38.7,38.71,46454.0,38.5368,38.5567,38.5268,38.5368,46454.0
2025-02-10 12:35:00,38.7,38.75,38.7,38.75,44687.0,38.5268,38.5766,38.5268,38.5766,44687.0
2025-02-10 12:40:00,38.75,38.76,38.73,38.73,61863.0,38.5766,38.5866,38.5567,38.5567,61863.0
2025-02-10 12:45:00,38.73,38.74,38.68,38.71,85753.0,38.5567,38.5666,38.5069,38.5368,85753.0
2025-02-10 12:50:00,38.71,38.73,38.68,38.72,71038.0,38.5368,38.5567,38.5069,38.5467,71038.0
2025-02-10 12:55:00,38.72,38.81,38.71,38.79,128617.0,38.5467,38.6363,38.5368,38.6164,128617.0
2025-02-10 13:00:00,38.78,38.79,38.74,38.74,39489.0,38.6065,38.6164,38.5666,38.5666,39489.0
2025-02-10 13:05:00,38.73,38.77,38.68,38.69,78155.0,38.5567,38.5965,38.5069,38.5169,78155.0
2025-02-10 13:10:00,38.69,38.73,38.68,38.7,68661.0,38.5169,38.5567,38.5069,38.5268,68661.0
2025-02-10 13:15:00,38.7,38.73,38.68,38.7,77591.0,38.5268,38.5567,38.5069,38.5268,77591.0
2025-02-10 13:20:00,38.71,38.74,38.68,38.7,71722.0,38.5368,38.5666,38.5069,38.5268,71722.0
2025-02-10 13:25:00,38.7,38.71,38.61,38.63,60176.0,38.5268,38.5368,38.4372,38.4571,60176.0
2025-02-10 13:30:00,38.63,38.65,38.6,38.65,66150.0,38.4571,38.477,38.4273,38.477,66150.0
2025-02-10 13:35:00,38.65,38.66,38.57,38.57,103220.0,38.477,38.487,38.3974,38.3974,103220.0
2025-02-10 13:40:00,38.58,38.61,38.54,38.61,80263.0,38.4074,38.4372,38.3675,38.4372,80263.0
2025-02-10 13:45:00,38.61,38.66,38.6,38.62,81694.0,38.4372,38.487,38.4273,38.4472,81694.0
2025-02-10 13:50:00,38.61,38.62,38.56,38.57,89043.0,38.4372,38.4472,38.3874,38.3974,89043.0
2025-02-10 13:55:00,38.57,38.6,38.53,38.54,77194.0,38.3974,38.4273,38.3576,38.3675,77194.0
2025-02-10 14:00:00,38.54,38.55,38.5,38.54,103813.0,38.3675,38.3775,38.3277,38.3675,103813.0
2025-02-10 14:05:00,38.54,38.6,38.51,38.59,134269.0,38.3675,38.4273,38.3377,38.4173,134269.0
2025-02-10 14:10:00,38.59,38.63,38.59,38.62,82858.0,38.4173,38.4571,38.4173,38.4472,82858.0
2025-02-10 14:15:00,38.61,38.66,38.61,38.66,78405.0,38.4372,38.487,38.4372,38.487,78405.0
2025-02-10 14:20:00,38.66,38.69,38.65,38.68,146183.0,38.487,38.5169,38.477,38.5069,146183.0
2025-02-10 14:25:00,38.68,38.68,38.61,38.63,142118.0,38.5069,38.5069,38.4372,38.4571,142118.0
2025-02-10 14:30:00,38.64,38.65,38.62,38.63,67531.0,38.4671,38.477,38.4472,38.4571,67531.0
2025-02-10 14:35:00,38.63,38.64,38.59,38.61,73385.0,38.4571,38.4671,38.4173,38.4372,73385.0
2025-02-10 14:40:00,38.61,38.62,38.6,38.61,58113.0,38.4372,38.4472,38.4273,38.4372,58113.0
2025-02-10 14:45:00,38.61,38.65,38.6,38.65,154009.0,38.4372,38.477,38.4273,38.477,154009.0
2025-02-10 14:50:00,38.66,38.66,38.6,38.61,66057.0,38.487,38.487,38.4273,38.4372,66057.0
2025-02-10 14:55:00,38.61,38.64,38.59,38.59,199598.0,38.4372,38.4671,38.4173,38.4173,199598.0
2025-02-10 15:00:00,38.59,38.63,38.57,38.59,87021.0,38.4173,38.4571,38.3974,38.4173,87021.0
2025-02-10 15:05:00,38.59,38.63,38.58,38.59,103031.0,38.4173,38.4571,38.4074,38.4173,103031.0
2025-02-10 15:10:00,38.59,38.61,38.58,38.61,61260.0,38.4173,38.4372,38.4074,38.4372,61260.0
2025-02-10 15:15:00,38.61,38.61,38.58,38.61,114712.0,38.4372,38.4372,38.4074,38.4372,114712.0
2025-02-10 15:20:00,38.6,38.61,38.58,38.61,114471.0,38.4273,38.4372,38.4074,38.4372,114471.0
2025-02-10 15:25:00,38.61,38.62,38.59,38.62,110235.0,38.4372,38.4472,38.4173,38.4472,110235.0
2025-02-10 15:30:00,38.62,38.63,38.6,38.63,149909.0,38.4472,38.4571,38.4273,38.4571,149909.0
2025-02-10 15:35:00,38.63,38.64,38.6,38.61,214097.0,38.4571,38.4671,38.4273,38.4372,214097.0
2025-02-10 15:40:00,38.62,38.64,38.61,38.64,190627.0,38.4472,38.4671,38.4372,38.4671,190627.0
2025-02-10 15:45:00,38.64,38.74,38.63,38.73,263738.0,38.4671,38.5666,38.4571,38.5567,263738.0
2025-02-10 15:50:00,38.74,38.76,38.57,38.58,457440.0,38.5666,38.5866,38.3974,38.4074,457440.0
2025-02-10 15:55:00,38.57,38.6,38.44,38.46,1123595.0,38.3974,38.4273,38.268,38.2879,1123595.0
2025-02-11 09:30:00,37.7,37.71,37.45,37.53,601873.0,37.5313,37.5412,37.2824,37.3621,601873.0
2025-02-11 09:35:00,37.54,37.78,37.52,37.65,284937.0,37.372,37.6109,37.3521,37.4815,284937.0
2025-02-11 09:40:00,37.64,37.75,37.63,37.72,189798.0,37.4716,37.5811,37.4616,37.5512,189798.0
2025-02-11 09:45:00,37.74,37.98,37.72,37.89,136849.0,37.5711,37.81,37.5512,37.7204,136849.0
2025-02-11 09:50:00,37.9,37.96,37.63,37.76,187711.0,37.7304,37.7901,37.4616,37.591,187711.0
2025-02-11 09:55:00,37.76,37.81,37.6,37.67,244168.0,37.591,37.6408,37.4317,37.5014,244168.0
2025-02-11 10:00:00,37.67,37.71,37.55,37.61,257377.0,37.5014,37.5412,37.382,37.4417,257377.0
2025-02-11 10:05:00,37.6,37.67,37.5,37.51,325154.0,37.4317,37.5014,37.3322,37.3421,325154.0
2025-02-11 10:10:00,37.51,37.71,37.48,37.69,156866.0,37.3421,37.5412,37.3123,37.5213,156866.0
2025-02-11 10:15:00,37.7,37.73,37.62,37.72,209313.0,37.5313,37.5612,37.4517,37.5512,209313.0
2025-02-11 10:20:00,37.71,37.72,37.62,37.66,156994.0,37.5412,37.5512,37.4517,37.4915,156994.0
2025-02-11 10:25:00,37.66,37.7,37.56,37.65,170399.0,37.4915,37.5313,37.3919,37.4815,170399.0
2025-02-11 10:30:00,37.65,37.76,37.64,37.74,86507.0,37.4815,37.591,37.4716,37.5711,86507.0
2025-02-11 10:35:00,37.75,37.79,37.7,37.76,64033.0,37.5811,37.6209,37.5313,37.591,64033.0
2025-02-11 10:40:00,37.75,37.84,37.74,37.84,150235.0,37.5811,37.6707,37.5711,37.6707,150235.0
2025-02-11 10:45:00,37.84,37.92,37.81,37.91,160328.0,37.6707,37.7503,37.6408,37.7404,160328.0
2025-02-11 10:50:00,37.9,38.06,37.89,38.05,113457.0,37.7304,37.8897,37.7204,37.8797,113457.0
2025-02-11 10:55:00,38.06,38.22,38.04,38.16,207467.0,37.8897,38.049,37.8698,37.9892,207467.0
2025-02-11 11:00:00,38.16,38.2,38.0,38.13,739275.0,37.9892,38.0291,37.83,37.9594,739275.0
2025-02-11 11:05:00,38.14,38.19,38.12,38.18,103872.0,37.9693,38.0191,37.9494,38.0091,103872.0
2025-02-11 11:10:00,38.18,38.18,38.08,38.1,84668.0,38.0091,38.0091,37.9096,37.9295,84668.0
2025-02-11 11:15:00,38.1,38.12,38.04,38.1,79299.0,37.9295,37.9494,37.8698,37.9295,79299.0
2025-02-11 11:20:00,38.11,38.15,38.06,38.14,103006.0,37.9395,37.9793,37.8897,37.9693,103006.0
2025-02-11 11:25:00,38.14,38.15,37.97,38.0,373126.0,37.9693,37.9793,37.8001,37.83,373126.0
2025-02-11 11:30:00,38.01,38.03,37.96,37.98,76010.0,37.8399,37.8598,37.7901,37.81,76010.0
2025-02-11 11:35:00,37.97,37.98,37.92,37.95,70256.0,37.8001,37.81,37.7503,37.7802,70256.0
2025-02-11 11:40:00,37.95,37.96,37.89,37.91,57726.0,37.7802,37.7901,37.7204,37.7404,57726.0
2025-02-11 11:45:00,37.91,37.91,37.87,37.9,51409.0,37.7404,37.7404,37.7005,37.7304,51409.0
2025-02-11 11:50:00,37.9,37.96,37.89,37.95,93211.0,37.7304,37.7901,37.7204,37.7802,93211.0
2025-02-11 11:55:00,37.95,37.97,37.93,37.95,61837.0,37.7802,37.8001,37.7603,37.7802,61837.0
2025-02-11 12:00:00,37.94,37.94,37.82,37.85,73797.0,37.7702,37.7702,37.6508,37.6806,73797.0
2025-02-11 12:05:00,37.86,37.87,37.79,37.8,74425.0,37.6906,37.7005,37.6209,37.6308,74425.0
2025-02-11 12:10:00,37.8,37.88,37.78,37.83,99822.0,37.6308,37.7105,37.6109,37.6607,99822.0
2025-02-11 12:15:00,37.82,37.83,37.77,37.79,89654.0,37.6508,37.6607,37.601,37.6209,89654.0
2025-02-11 12:20:00,37.79,37.79,37.73,37.75,109508.0,37.6209,37.6209,37.5612,37.5811,109508.0
2025-02-11 12:25:00,37.75,37.76,37.7,37.75,74809.0,37.5811,37.591,37.5313,37.5811,74809.0
2025-02-11 12:30:00,37.75,37.85,37.74,37.84,55762.0,37.5811,37.6806,37.5711,37.6707,55762.0
2025-02-11 12:35:00,37.84,37.84,37.79,37.79,57541.0,37.6707,37.6707,37.6209,37.6209,57541.0
2025-02-11 12:40:00,37.8,37.84,37.78,37.83,41078.0,37.6308,37.6707,37.6109,37.6607,41078.0
2025-02-11 12:45:00,37.83,37.85,37.76,37.77,88344.0,37.6607,37.6806,37.591,37.601,88344.0
2025-02-11 12:50:00,37.77,37.79,37.75,37.77,34265.0,37.601,37.6209,37.5811,37.601,34265.0
2025-02-11 12:55:00,37.78,37.78,37.73,37.76,60213.0,37.6109,37.6109,37.5612,37.591,60213.0
2025-02-11 13:00:00,37.76,37.78,37.73,37.73,39303.0,37.591,37.6109,37.5612,37.5612,39303.0
2025-02-11 13:05:00,37.74,37.76,37.72,37.75,38857.0,37.5711,37.591,37.5512,37.5811,38857.0
2025-02-11 13:10:00,37.75,37.75,37.7,37.72,42466.0,37.5811,37.5811,37.5313,37.5512,42466.0
2025-02-11 13:15:00,37.72,37.75,37.7,37.72,69854.0,37.5512,37.5811,37.5313,37.5512,69854.0
2025-02-11 13:20:00,37.72,37.73,37.63,37.65,39809.0,37.5512,37.5612,37.4616,37.4815,39809.0
2025-02-11 13:25:00,37.65,37.67,37.6,37.64,133920.0,37.4815,37.5014,37.4317,37.4716,133920.0
2025-02-11 13:30:00,37.64,37.76,37.62,37.76,150298.0,37.4716,37.591,37.4517,37.591,150298.0
2025-02-11 13:35:00,37.77,37.82,37.74,37.8,69553.0,37.601,37.6508,37.5711,37.6308,69553.0
2025-02-11 13:40:00,37.8,37.81,37.69,37.7,64602.0,37.6308,37.6408,37.5213,37.5313,64602.0
2025-02-11 13:45:00,37.7,37.76,37.69,37.75,63342.0,37.5313,37.591,37.5213,37.5811,63342.0
2025-02-11 13:50:00,37.75,37.79,37.74,37.75,33616.0,37.5811,37.6209,37.5711,37.5811,33616.0
2025-02-11 13:55:00,37.74,37.78,37.73,37.73,58992.0,37.5711,37.6109,37.5612,37.5612,58992.0
2025-02-11 14:00:00,37.73,37.76,37.72,37.75,46612.0,37.5612,37.591,37.5512,37.5811,46612.0
2025-02-11 14:05:00,37.76,37.76,37.71,37.76,51187.0,37.591,37.591,37.5412,37.591,51187.0
2025-02-11 14:10:00,37.76,37.76,37.72,37.73,36630.0,37.591,37.591,37.5512,37.5612,36630.0
2025-02-11 14:15:00,37.73,37.76,37.72,37.76,66033.0,37.5612,37.591,37.5512,37.591,66033.0
2025-02-11 14:20:00,37.76,37.77,37.73,37.73,47482.0,37.591,37.601,37.5612,37.5612,47482.0
2025-02-11 14:25:00,37.73,37.74,37.69,37.7,53142.0,37.5612,37.5711,37.5213,37.5313,53142.0
2025-02-11 14:30:00,37.7,37.75,37.69,37.74,55653.0,37.5313,37.5811,37.5213,37.5711,55653.0
2025-02-11 14:35:00,37.73,37.76,37.73,37.74,46719.0,37.5612,37.591,37.5612,37.5711,46719.0
2025-02-11 14:40:00,37.73,37.81,37.73,37.77,101081.0,37.5612,37.6408,37.5612,37.601,101081.0
2025-02-11 14:45:00,37.77,37.77,37.71,37.73,52772.0,37.601,37.601,37.5412,37.5612,52772.0
2025-02-11 14:50:00,37.72,37.78,37.72,37.77,45553.0,37.5512,37.6109,37.5512,37.601,45553.0
2025-02-11 14:55:00,37.77,37.78,37.74,37.75,48228.0,37.601,37.6109,37.5711,37.5811,48228.0
2025-02-11 15:00:00,37.75,37.79,37.69,37.7,75111.0,37.5811,37.6209,37.5213,37.5313,75111.0
2025-02-11 15:05:00,37.7,37.71,37.66,37.69,59102.0,37.5313,37.5412,37.4915,37.5213,59102.0
2025-02-11 15:10:00,37.69,37.73,37.67,37.73,113326.0,37.5213,37.5612,37.5014,37.5612,113326.0
2025-02-11 15:15:00,37.73,37.74,37.69,37.72,69806.0,37.5612,37.5711,37.5213,37.5512,69806.0
2025-02-11 15:20:00,37.72,37.75,37.68,37.69,57952.0,37.5512,37.5811,37.5114,37.5213,57952.0
2025-02-11 15:25:00,37.69,37.69,37.65,37.66,67166.0,37.5213,37.5213,37.4815,37.4915,67166.0
2025-02-11 15:30:00,37.66,37.71,37.66,37.68,105929.0,37.4915,37.5412,37.4915,37.5114,105929.0
2025-02-11 15:35:00,37.68,37.7,37.65,37.68,132255.0,37.5114,37.5313,37.4815,37.5114,132255.0
2025-02-11 15:40:00,37.67,37.68,37.64,37.66,148617.0,37.5014,37.5114,37.4716,37.4915,148617.0
2025-02-11 15:45:00,37.65,37.73,37.64,37.71,184856.0,37.4815,37.5612,37.4716,37.5412,184856.0
2025-02-11 15:50:00,37.7,37.76,37.59,37.59,279569.0,37.5313,37.591,37.4218,37.4218,279569.0
2025-02-11 15:55:00,37.6,37.66,37.57,37.59,824449.0,37.4317,37.4915,37.4019,37.4218,824449.0
2025-02-12 09:30:00,37.67,37.67,37.46,37.57,16549.0,37.5014,37.5014,37.2924,37.4019,16549.0
2025-02-12 09:35:00,37.59,37.95,37.53,37.88,425038.0,37.4218,37.7802,37.3621,37.7105,425038.0
2025-02-12 09:40:00,37.87,37.88,37.7,37.7,137774.0,37.7005,37.7105,37.5313,37.5313,137774.0
2025-02-12 09:45:00,37.71,37.87,37.68,37.77,148551.0,37.5413,37.7005,37.5114,37.601,148551.0
2025-02-12 09:50:00,37.77,37.89,37.73,37.84,88281.0,37.601,37.7204,37.5612,37.6707,88281.0
2025-02-12 09:55:00,37.84,37.85,37.77,37.85,103246.0,37.6707,37.6806,37.601,37.6806,103246.0
2025-02-12 10:00:00,37.84,37.87,37.73,37.74,162228.0,37.6707,37.7005,37.5612,37.5711,162228.0
2025-02-12 10:05:00,37.74,37.83,37.7,37.79,109872.0,37.5711,37.6607,37.5313,37.6209,109872.0
2025-02-12 10:10:00,37.79,37.81,37.68,37.7,75517.0,37.6209,37.6408,37.5114,37.5313,75517.0
2025-02-12 10:15:00,37.7,37.82,37.69,37.78,91504.0,37.5313,37.6508,37.5213,37.6109,91504.0
2025-02-12 10:20:00,37.79,37.93,37.75,37.87,90688.0,37.6209,37.7603,37.5811,37.7005,90688.0
2025-02-12 10:25:00,37.87,37.9,37.73,37.74,70900.0,37.7005,37.7304,37.5612,37.5711,70900.0
2025-02-12 10:30:00,37.75,37.84,37.74,37.81,78565.0,37.5811,37.6707,37.5711,37.6408,78565.0
2025-02-12 10:35:00,37.81,37.87,37.78,37.8,118278.0,37.6408,37.7005,37.6109,37.6308,118278.0
2025-02-12 10:40:00,37.81,37.92,37.77,37.9,80902.0,37.6408,37.7503,37.601,37.7304,80902.0
2025-02-12 10:45:00,37.91,37.91,37.82,37.86,89153.0,37.7404,37.7404,37.6508,37.6906,89153.0
2025-02-12 10:50:00,37.86,37.87,37.78,37.86,43706.0,37.6906,37.7005,37.6109,37.6906,43706.0
2025-02-12 10:55:00,37.86,37.91,37.82,37.91,61626.0,37.6906,37.7404,37.6508,37.7404,61626.0
2025-02-12 11:00:00,37.91,38.06,37.89,37.96,276951.0,37.7404,37.8897,37.7204,37.7901,276951.0
2025-02-12 11:05:00,37.96,38.05,37.92,37.97,57832.0,37.7901,37.8797,37.7503,37.8001,57832.0
2025-02-12 11:10:00,37.97,38.05,37.96,37.98,73844.0,37.8001,37.8797,37.7901,37.81,73844.0
2025-02-12 11:15:00,37.98,38.0,37.93,37.96,53439.0,37.81,37.83,37.7603,37.7901,53439.0
2025-02-12 11:20:00,37.97,38.02,37.95,37.99,63780.0,37.8001,37.8499,37.7802,37.82,63780.0
2025-02-12 11:25:00,37.99,38.02,37.91,37.95,70729.0,37.82,37.8499,37.7404,37.7802,70729.0
2025-02-12 11:30:00,37.95,37.97,37.88,37.92,51396.0,37.7802,37.8001,37.7105,37.7503,51396.0
2025-02-12 11:35:00,37.91,37.97,37.87,37.95,47530.0,37.7404,37.8001,37.7005,37.7802,47530.0
2025-02-12 11:40:00,37.95,37.96,37.87,37.91,46850.0,37.7802,37.7901,37.7005,37.7404,46850.0
2025-02-12 11:45:00,37.91,37.97,37.88,37.95,51735.0,37.7404,37.8001,37.7105,37.7802,51735.0
2025-02-12 11:50:00,37.96,38.21,37.95,38.2,139793.0,37.7901,38.039,37.7802,38.0291,139793.0
2025-02-12 11:55:00,38.2,38.32,38.18,38.31,293815.0,38.0291,38.1485,38.0091,38.1386,293815.0
2025-02-12 12:00:00,38.3,38.44,38.26,38.44,215958.0,38.1286,38.268,38.0888,38.268,215958.0
2025-02-12 12:05:00,38.44,38.44,38.26,38.28,140906.0,38.268,38.268,38.0888,38.1087,140906.0
2025-02-12 12:10:00,38.29,38.39,38.21,38.33,294602.0,38.1187,38.2182,38.039,38.1585,294602.0
2025-02-12 12:15:00,38.34,38.37,38.25,38.25,110621.0,38.1684,38.1983,38.0788,38.0788,110621.0
2025-02-12 12:20:00,38.26,38.36,38.25,38.26,67104.0,38.0888,38.1883,38.0788,38.0888,67104.0
2025-02-12 12:25:00,38.26,38.31,38.24,38.26,51168.0,38.0888,38.1386,38.0689,38.0888,51168.0
2025-02-12 12:30:00,38.26,38.26,38.15,38.25,70392.0,38.0888,38.0888,37.9793,38.0788,70392.0
2025-02-12 12:35:00,38.25,38.28,38.23,38.27,51535.0,38.0788,38.1087,38.0589,38.0987,51535.0
2025-02-12 12:40:00,38.27,38.31,38.18,38.2,66470.0,38.0987,38.1386,38.0091,38.0291,66470.0
2025-02-12 12:45:00,38.2,38.24,38.19,38.23,88635.0,38.0291,38.0689,38.0191,38.0589,88635.0
2025-02-12 12:50:00,38.23,38.27,38.22,38.27,59917.0,38.0589,38.0987,38.049,38.0987,59917.0
2025-02-12 12:55:00,38.26,38.27,38.23,38.27,39708.0,38.0888,38.0987,38.0589,38.0987,39708.0
2025-02-12 13:00:00,38.27,38.28,38.17,38.17,69055.0,38.0987,38.1087,37.9992,37.9992,69055.0
2025-02-12 13:05:00,38.18,38.19,38.14,38.16,39763.0,38.0091,38.0191,37.9693,37.9892,39763.0
2025-02-12 13:10:00,38.15,38.17,38.12,38.12,74207.0,37.9793,37.9992,37.9494,37.9494,74207.0
2025-02-12 13:15:00,38.13,38.15,38.11,38.15,53812.0,37.9594,37.9793,37.9395,37.9793,53812.0
2025-02-12 13:20:00,38.15,38.16,38.1,38.13,45929.0,37.9793,37.9892,37.9295,37.9594,45929.0
2025-02-12 13:25:00,38.13,38.14,38.07,38.09,65733.0,37.9594,37.9693,37.8996,37.9195,65733.0
2025-02-12 13:30:00,38.09,38.14,38.08,38.09,38215.0,37.9195,37.9693,37.9096,37.9195,38215.0
2025-02-12 13:35:00,38.09,38.12,38.07,38.08,31644.0,37.9195,37.9494,37.8996,37.9096,31644.0
2025-02-12 13:40:00,38.08,38.09,37.99,37.99,43209.0,37.9096,37.9195,37.82,37.82,43209.0
2025-02-12 13:45:00,37.99,38.03,37.99,38.0,71669.0,37.82,37.8598,37.82,37.83,71669.0
2025-02-12 13:50:00,38.0,38.01,37.97,37.99,32784.0,37.83,37.8399,37.8001,37.82,32784.0
2025-02-12 13:55:00,37.98,37.99,37.92,37.93,84276.0,37.81,37.82,37.7503,37.7603,84276.0
2025-02-12 14:00:00,37.93,37.93,37.82,37.83,55733.0,37.7603,37.7603,37.6508,37.6607,55733.0
2025-02-12 14:05:00,37.83,38.0,37.79,37.84,213275.0,37.6607,37.83,37.6209,37.6707,213275.0
2025-02-12 14:10:00,37.84,37.85,37.81,37.84,46388.0,37.6707,37.6806,37.6408,37.6707,46388.0
2025-02-12 14:15:00,37.83,37.84,37.8,37.81,38082.0,37.6607,37.6707,37.6308,37.6408,38082.0
2025-02-12 14:20:00,37.81,37.88,37.8,37.84,62847.0,37.6408,37.7105,37.6308,37.6707,62847.0
2025-02-12 14:25:00,37.84,37.87,37.82,37.84,35347.0,37.6707,37.7005,37.6508,37.6707,35347.0
2025-02-12 14:30:00,37.84,37.91,37.83,37.9,34880.0,37.6707,37.7404,37.6607,37.7304,34880.0
2025-02-12 14:35:00,37.9,37.91,37.88,37.9,57283.0,37.7304,37.7404,37.7105,37.7304,57283.0
2025-02-12 14:40:00,37.9,37.91,37.87,37.91,39854.0,37.7304,37.7404,37.7005,37.7404,39854.0
2025-02-12 14:45:00,37.91,37.96,37.9,37.95,89457.0,37.7404,37.7901,37.7304,37.7802,89457.0
2025-02-12 14:50:00,37.95,37.96,37.92,37.95,94241.0,37.7802,37.7901,37.7503,37.7802,94241.0
2025-02-12 14:55:00,37.95,37.99,37.95,37.97,57559.0,37.7802,37.82,37.7802,37.8001,57559.0
2025-02-12 15:00:00,37.97,38.0,37.94,37.95,61780.0,37.8001,37.83,37.7702,37.7802,61780.0
2025-02-12 15:05:00,37.95,37.95,37.9,37.91,57101.0,37.7802,37.7802,37.7304,37.7404,57101.0
2025-02-12 15:10:00,37.91,37.92,37.85,37.88,65896.0,37.7404,37.7503,37.6806,37.7105,65896.0
2025-02-12 15:15:00,37.88,37.88,37.83,37.84,46072.0,37.7105,37.7105,37.6607,37.6707,46072.0
2025-02-12 15:20:00,37.84,37.88,37.82,37.88,58112.0,37.6707,37.7105,37.6508,37.7105,58112.0
2025-02-12 15:25:00,37.88,37.89,37.8,37.81,87981.0,37.7105,37.7204,37.6308,37.6408,87981.0
2025-02-12 15:30:00,37.81,37.86,37.81,37.83,150273.0,37.6408,37.6906,37.6408,37.6607,150273.0
2025-02-12 15:35:00,37.82,37.9,37.81,37.89,94724.0,37.6508,37.7304,37.6408,37.7204,94724.0
2025-02-12 15:40:00,37.9,37.93,37.85,37.86,88184.0,37.7304,37.7603,37.6806,37.6906,88184.0
2025-02-12 15:45:00,37.86,37.94,37.84,37.93,178928.0,37.6906,37.7702,37.6707,37.7603,178928.0
2025-02-12 15:50:00,37.93,37.98,37.9,37.93,212908.0,37.7603,37.81,37.7304,37.7603,212908.0
2025-02-12 15:55:00,37.93,37.99,37.92,37.95,560804.0,37.7603,37.82,37.7503,37.7802,560804.0
2025-02-13 09:30:00,38.69,38.74,38.5,38.58,768256.0,38.5169,38.5666,38.3277,38.4074,768256.0
2025-02-13 09:35:00,38.56,38.64,38.49,38.52,211775.0,38.3874,38.4671,38.3178,38.3476,211775.0
2025-02-13 09:40:00,38.51,38.74,38.48,38.73,164492.0,38.3377,38.5666,38.3078,38.5567,164492.0
2025-02-13 09:45:00,38.72,38.75,38.62,38.68,157642.0,38.5467,38.5766,38.4472,38.5069,157642.0
2025-02-13 09:50:00,38.68,38.75,38.64,38.67,302110.0,38.5069,38.5766,38.4671,38.497,302110.0
2025-02-13 09:55:00,38.66,38.7,38.58,38.66,108226.0,38.487,38.5268,38.4074,38.487,108226.0
2025-02-13 10:00:00,38.67,38.78,38.58,38.75,239056.0,38.497,38.6065,38.4074,38.5766,239056.0
2025-02-13 10:05:00,38.75,38.79,38.65,38.77,259623.0,38.5766,38.6164,38.477,38.5965,259623.0
2025-02-13 10:10:00,38.77,39.07,38.77,39.07,245747.0,38.5965,38.8952,38.5965,38.8952,245747.0
2025-02-13 10:15:00,39.07,39.22,39.07,39.22,405606.0,38.8952,39.0445,38.8952,39.0445,405606.0
2025-02-13 10:20:00,39.22,39.26,39.16,39.24,236961.0,39.0445,39.0843,38.9848,39.0644,236961.0
2025-02-13 10:25:00,39.23,39.25,39.05,39.06,202005.0,39.0544,39.0744,38.8753,38.8852,202005.0
2025-02-13 10:30:00,39.05,39.07,39.0,39.04,119210.0,38.8753,38.8952,38.8255,38.8653,119210.0
2025-02-13 10:35:00,39.05,39.16,39.05,39.12,199501.0,38.8753,38.9848,38.8753,38.9449,199501.0
2025-02-13 10:40:00,39.13,39.26,39.08,39.09,442374.0,38.9549,39.0843,38.9051,38.9151,442374.0
2025-02-13 10:45:00,39.1,39.17,38.97,38.98,151229.0,38.925,38.9947,38.7956,38.8056,151229.0
2025-02-13 10:50:00,38.98,39.0,38.8,38.83,175139.0,38.8056,38.8255,38.6264,38.6562,175139.0
2025-02-13 10:55:00,38.83,38.98,38.82,38.96,75508.0,38.6562,38.8056,38.6463,38.7857,75508.0
2025-02-13 11:00:00,38.96,38.99,38.89,38.94,62953.0,38.7857,38.8155,38.716,38.7657,62953.0
2025-02-13 11:05:00,38.93,39.15,38.85,39.05,580987.0,38.7558,38.9748,38.6761,38.8753,580987.0
2025-02-13 11:10:00,39.05,39.35,39.04,39.32,431567.0,38.8753,39.1739,38.8653,39.144,431567.0
2025-02-13 11:15:00,39.32,39.34,39.22,39.23,225631.0,39.144,39.164,39.0445,39.0544,225631.0
2025-02-13 11:20:00,39.23,39.31,39.17,39.22,311078.0,39.0544,39.1341,38.9947,39.0445,311078.0
2025-02-13 11:25:00,39.22,39.3,39.2,39.23,112509.0,39.0445,39.1241,39.0246,39.0544,112509.0
2025-02-13 11:30:00,39.23,39.28,39.17,39.27,109229.0,39.0544,39.1042,38.9947,39.0943,109229.0
2025-02-13 11:35:00,39.27,39.28,39.11,39.19,79997.0,39.0943,39.1042,38.935,39.0146,79997.0
2025-02-13 11:40:00,39.19,39.31,39.19,39.26,196861.0,39.0146,39.1341,39.0146,39.0843,196861.0
2025-02-13 11:45:00,39.27,39.28,39.2,39.27,380086.0,39.0943,39.1042,39.0246,39.0943,380086.0
2025-02-13 11:50:00,39.27,39.36,39.26,39.33,128663.0,39.0943,39.1839,39.0843,39.154,128663.0
2025-02-13 11:55:00,39.33,39.4,39.32,39.33,140601.0,39.154,39.2237,39.144,39.154,140601.0
2025-02-13 12:00:00,39.33,39.34,39.25,39.29,105660.0,39.154,39.164,39.0744,39.1142,105660.0
2025-02-13 12:05:00,39.28,39.41,39.28,39.36,113296.0,39.1042,39.2336,39.1042,39.1839,113296.0
2025-02-13 12:10:00,39.36,39.38,39.31,39.33,95916.0,39.1839,39.2038,39.1341,39.154,95916.0
2025-02-13 12:15:00,39.33,39.37,39.31,39.36,66281.0,39.154,39.1938,39.1341,39.1839,66281.0
2025-02-13 12:20:00,39.36,39.39,39.36,39.38,63116.0,39.1839,39.2137,39.1839,39.2038,63116.0
2025-02-13 12:25:00,39.38,39.47,39.37,39.45,130971.0,39.2038,39.2934,39.1938,39.2735,130971.0
2025-02-13 12:30:00,39.46,39.47,39.41,39.47,87442.0,39.2834,39.2934,39.2336,39.2934,87442.0
2025-02-13 12:35:00,39.47,39.49,39.44,39.49,103090.0,39.2934,39.3133,39.2635,39.3133,103090.0
2025-02-13 12:40:00,39.49,39.51,39.37,39.39,153172.0,39.3133,39.3332,39.1938,39.2137,153172.0
2025-02-13 12:45:00,39.4,39.47,39.39,39.46,71074.0,39.2237,39.2934,39.2137,39.2834,71074.0
2025-02-13 12:50:00,39.46,39.5,39.45,39.48,165489.0,39.2834,39.3232,39.2735,39.3033,165489.0
2025-02-13 12:55:00,39.48,39.54,39.46,39.53,230513.0,39.3033,39.3631,39.2834,39.3531,230513.0
2025-02-13 13:00:00,39.53,39.58,39.39,39.5,401799.0,39.3531,39.4029,39.2137,39.3232,401799.0
2025-02-13 13:05:00,39.5,39.53,39.43,39.49,202586.0,39.3232,39.3531,39.2536,39.3133,202586.0
2025-02-13 13:10:00,39.49,39.54,39.48,39.5,204084.0,39.3133,39.3631,39.3033,39.3232,204084.0
2025-02-13 13:15:00,39.5,39.53,39.43,39.47,94478.0,39.3232,39.3531,39.2536,39.2934,94478.0
2025-02-13 13:20:00,39.46,39.52,39.45,39.51,75267.0,39.2834,39.3432,39.2735,39.3332,75267.0
2025-02-13 13:25:00,39.51,39.74,39.51,39.73,166977.0,39.3332,39.5622,39.3332,39.5522,166977.0
2025-02-13 13:30:00,39.72,39.76,39.7,39.76,162039.0,39.5423,39.5821,39.5223,39.5821,162039.0
2025-02-13 13:35:00,39.76,39.81,39.75,39.8,132445.0,39.5821,39.6319,39.5721,39.6219,132445.0
2025-02-13 13:40:00,39.8,39.84,39.69,39.8,237354.0,39.6219,39.6617,39.5124,39.6219,237354.0
2025-02-13 13:45:00,39.79,39.86,39.75,39.85,93376.0,39.6119,39.6816,39.5721,39.6717,93376.0
2025-02-13 13:50:00,39.86,39.91,39.79,39.84,156425.0,39.6816,39.7314,39.6119,39.6617,156425.0
2025-02-13 13:55:00,39.84,39.91,39.82,39.9,110228.0,39.6617,39.7314,39.6418,39.7214,110228.0
2025-02-13 14:00:00,39.9,39.94,39.88,39.93,100495.0,39.7214,39.7613,39.7015,39.7513,100495.0
2025-02-13 14:05:00,39.94,40.02,39.93,40.02,164714.0,39.7613,39.8409,39.7513,39.8409,164714.0
2025-02-13 14:10:00,40.02,40.11,40.01,40.11,215244.0,39.8409,39.9305,39.831,39.9305,215244.0
2025-02-13 14:15:00,40.11,40.28,40.1,40.2,443325.0,39.9305,40.0997,39.9206,40.0201,443325.0
2025-02-13 14:20:00,40.2,40.21,40.08,40.1,287822.0,40.0201,40.0301,39.9006,39.9206,287822.0
2025-02-13 14:25:00,40.1,40.13,40.06,40.09,101353.0,39.9206,39.9504,39.8807,39.9106,101353.0
2025-02-13 14:30:00,40.1,40.16,40.05,40.15,142046.0,39.9206,39.9803,39.8708,39.9703,142046.0
2025-02-13 14:35:00,40.14,40.25,40.13,40.25,201050.0,39.9604,40.0699,39.9504,40.0699,201050.0
2025-02-13 14:40:00,40.25,40.27,40.19,40.21,143997.0,40.0699,40.0898,40.0102,40.0301,143997.0
2025-02-13 14:45:00,40.2,40.22,40.1,40.13,161270.0,40.0201,40.04,39.9206,39.9504,161270.0
2025-02-13 14:50:00,40.13,40.21,40.11,40.15,84682.0,39.9504,40.0301,39.9305,39.9703,84682.0
2025-02-13 14:55:00,40.15,40.2,40.13,40.15,135273.0,39.9703,40.0201,39.9504,39.9703,135273.0
2025-02-13 15:00:00,40.15,40.21,40.12,40.13,145081.0,39.9703,40.0301,39.9405,39.9504,145081.0
2025-02-13 15:05:00,40.14,40.14,40.04,40.13,134429.0,39.9604,39.9604,39.8608,39.9504,134429.0
2025-02-13 15:10:00,40.13,40.17,40.1,40.15,120388.0,39.9504,39.9902,39.9206,39.9703,120388.0
2025-02-13 15:15:00,40.16,40.19,40.13,40.16,150559.0,39.9803,40.0102,39.9504,39.9803,150559.0
2025-02-13 15:20:00,40.16,40.26,40.11,40.25,223034.0,39.9803,40.0798,39.9305,40.0699,223034.0
2025-02-13 15:25:00,40.25,40.29,40.22,40.29,122287.0,40.0699,40.1097,40.04,40.1097,122287.0
2025-02-13 15:30:00,40.29,40.3,40.22,40.26,180468.0,40.1097,40.1197,40.04,40.0798,180468.0
2025-02-13 15:35:00,40.26,40.34,40.24,40.34,202654.0,40.0798,40.1595,40.0599,40.1595,202654.0
2025-02-13 15:40:00,40.34,40.35,40.24,40.24,287062.0,40.1595,40.1694,40.0599,40.0599,287062.0
2025-02-13 15:45:00,40.25,40.29,40.22,40.29,316886.0,40.0699,40.1097,40.04,40.1097,316886.0
2025-02-13 15:50:00,40.28,40.3,40.24,40.29,313119.0,40.0997,40.1197,40.0599,40.1097,313119.0
2025-02-13 15:55:00,40.29,40.32,40.21,40.24,1493690.0,40.1097,40.1396,40.0301,40.0599,1493690.0
2025-02-14 09:30:00,40.49,40.62,39.97,40.41,792327.0,40.3088,40.4382,39.7911,40.2292,792327.0
2025-02-14 09:35:00,40.41,40.76,40.38,40.75,534930.0,40.2292,40.5776,40.1993,40.5676,534930.0
2025-02-14 09:40:00,40.74,40.8,40.62,40.73,249327.0,40.5577,40.6174,40.4382,40.5477,249327.0
2025-02-14 09:45:00,40.75,40.8,40.27,40.32,228293.0,40.5676,40.6174,40.0898,40.1396,228293.0
2025-02-14 09:50:00,40.32,40.41,40.29,40.37,119958.0,40.1396,40.2292,40.1097,40.1893,119958.0
2025-02-14 09:55:00,40.37,40.42,40.29,40.39,122922.0,40.1893,40.2391,40.1097,40.2093,122922.0
2025-02-14 10:00:00,40.39,40.44,40.29,40.38,143758.0,40.2093,40.259,40.1097,40.1993,143758.0
2025-02-14 10:05:00,40.39,40.39,40.08,40.13,314312.0,40.2093,40.2093,39.9006,39.9504,314312.0
2025-02-14 10:10:00,40.12,40.16,39.9,39.93,242529.0,39.9405,39.9803,39.7214,39.7513,242529.0
2025-02-14 10:15:00,39.93,40.0,39.84,39.85,359847.0,39.7513,39.821,39.6617,39.6717,359847.0
2025-02-14 10:20:00,39.85,40.01,39.84,39.98,254330.0,39.6717,39.831,39.6617,39.8011,254330.0
2025-02-14 10:25:00,39.98,40.0,39.76,39.78,265381.0,39.8011,39.821,39.5821,39.602,265381.0
2025-02-14 10:30:00,39.79,39.83,39.47,39.51,1156683.0,39.6119,39.6518,39.2934,39.3332,1156683.0
2025-02-14 10:35:00,39.5,39.62,39.46,39.46,326411.0,39.3232,39.4427,39.2834,39.2834,326411.0
2025-02-14 10:40:00,39.47,39.58,39.46,39.57,164407.0,39.2934,39.4029,39.2834,39.3929,164407.0
2025-02-14 10:45:00,39.57,39.62,39.45,39.46,165524.0,39.3929,39.4427,39.2735,39.2834,165524.0
2025-02-14 10:50:00,39.46,39.48,39.37,39.43,178741.0,39.2834,39.3033,39.1938,39.2536,178741.0
2025-02-14 10:55:00,39.42,39.47,39.3,39.34,161963.0,39.2436,39.2934,39.1241,39.164,161963.0
2025-02-14 11:00:00,39.34,39.38,39.31,39.36,110727.0,39.164,39.2038,39.1341,39.1839,110727.0
2025-02-14 11:05:00,39.36,39.44,39.32,39.41,136221.0,39.1839,39.2635,39.144,39.2336,136221.0
2025-02-14 11:10:00,39.41,39.42,39.31,39.36,217552.0,39.2336,39.2436,39.1341,39.1839,217552.0
2025-02-14 11:15:00,39.36,39.4,39.3,39.34,131168.0,39.1839,39.2237,39.1241,39.164,131168.0
2025-02-14 11:20:00,39.33,39.45,39.28,39.43,174753.0,39.154,39.2735,39.1042,39.2536,174753.0
2025-02-14 11:25:00,39.43,39.46,39.4,39.43,137385.0,39.2536,39.2834,39.2237,39.2536,137385.0
2025-02-14 11:30:00,39.43,39.47,39.39,39.46,163648.0,39.2536,39.2934,39.2137,39.2834,163648.0
2025-02-14 11:35:00,39.46,39.64,39.43,39.63,112400.0,39.2834,39.4626,39.2536,39.4527,112400.0
2025-02-14 11:40:00,39.64,39.75,39.59,39.72,214182.0,39.4626,39.5721,39.4128,39.5423,214182.0
2025-02-14 11:45:00,39.72,39.77,39.71,39.75,124780.0,39.5423,39.592,39.5323,39.5721,124780.0
2025-02-14 11:50:00,39.75,39.85,39.74,39.84,105766.0,39.5721,39.6717,39.5622,39.6617,105766.0
2025-02-14 11:55:00,39.84,39.99,39.83,39.96,200948.0,39.6617,39.811,39.6518,39.7812,200948.0
2025-02-14 12:00:00,39.96,39.99,39.85,39.87,229663.0,39.7812,39.811,39.6717,39.6916,229663.0
2025-02-14 12:05:00,39.87,39.87,39.72,39.75,110346.0,39.6916,39.6916,39.5423,39.5721,110346.0
2025-02-14 12:10:00,39.75,39.77,39.71,39.76,74906.0,39.5721,39.592,39.5323,39.5821,74906.0
2025-02-14 12:15:00,39.76,39.78,39.73,39.75,66230.0,39.5821,39.602,39.5522,39.5721,66230.0
2025-02-14 12:20:00,39.76,39.88,39.75,39.77,282559.0,39.5821,39.7015,39.5721,39.592,282559.0
2025-02-14 12:25:00,39.77,39.81,39.76,39.77,75830.0,39.592,39.6319,39.5821,39.592,75830.0
2025-02-14 12:30:00,39.77,39.78,39.71,39.73,54149.0,39.592,39.602,39.5323,39.5522,54149.0
2025-02-14 12:35:00,39.72,39.78,39.72,39.73,59082.0,39.5423,39.602,39.5423,39.5522,59082.0
2025-02-14 12:40:00,39.74,39.75,39.64,39.7,59551.0,39.5622,39.5721,39.4626,39.5223,59551.0
2025-02-14 12:45:00,39.7,39.81,39.69,39.8,47357.0,39.5223,39.6319,39.5124,39.6219,47357.0
2025-02-14 12:50:00,39.8,39.81,39.77,39.81,52327.0,39.6219,39.6319,39.592,39.6319,52327.0
2025-02-14 12:55:00,39.8,39.81,39.73,39.73,84670.0,39.6219,39.6319,39.5522,39.5522,84670.0
2025-02-14 13:00:00,39.73,39.75,39.69,39.71,55329.0,39.5522,39.5721,39.5124,39.5323,55329.0
2025-02-14 13:05:00,39.71,39.72,39.69,39.71,45368.0,39.5323,39.5423,39.5124,39.5323,45368.0
2025-02-14 13:10:00,39.71,39.76,39.69,39.69,63088.0,39.5323,39.5821,39.5124,39.5124,63088.0
2025-02-14 13:15:00,39.7,39.78,39.69,39.77,31991.0,39.5223,39.602,39.5124,39.592,31991.0
2025-02-14 13:20:00,39.77,39.8,39.76,39.79,39802.0,39.592,39.6219,39.5821,39.6119,39802.0
2025-02-14 13:25:00,39.78,39.78,39.73,39.76,62302.0,39.602,39.602,39.5522,39.5821,62302.0
2025-02-14 13:30:00,39.76,39.8,39.73,39.8,77816.0,39.5821,39.6219,39.5522,39.6219,77816.0
2025-02-14 13:35:00,39.8,39.8,39.76,39.77,34151.0,39.6219,39.6219,39.5821,39.592,34151.0
2025-02-14 13:40:00,39.77,39.77,39.74,39.75,32624.0,39.592,39.592,39.5622,39.5721,32624.0
2025-02-14 13:45:00,39.75,39.79,39.74,39.79,62712.0,39.5721,39.6119,39.5622,39.6119,62712.0
2025-02-14 13:50:00,39.78,39.82,39.73,39.8,53558.0,39.602,39.6418,39.5522,39.6219,53558.0
2025-02-14 13:55:00,39.8,39.82,39.78,39.8,48117.0,39.6219,39.6418,39.602,39.6219,48117.0
2025-02-14 14:00:00,39.8,39.83,39.74,39.77,65327.0,39.6219,39.6518,39.5622,39.592,65327.0
2025-02-14 14:05:00,39.76,39.77,39.73,39.77,46112.0,39.5821,39.592,39.5522,39.592,46112.0
2025-02-14 14:10:00,39.77,39.81,39.76,39.8,42722.0,39.592,39.6319,39.5821,39.6219,42722.0
2025-02-14 14:15:00,39.8,39.8,39.72,39.73,93755.0,39.6219,39.6219,39.5423,39.5522,93755.0
2025-02-14 14:20:00,39.72,39.74,39.68,39.73,65847.0,39.5423,39.5622,39.5024,39.5522,65847.0
2025-02-14 14:25:00,39.73,39.74,39.66,39.67,53832.0,39.5522,39.5622,39.4825,39.4925,53832.0
2025-02-14 14:30:00,39.68,39.76,39.66,39.74,76871.0,39.5024,39.5821,39.4825,39.5622,76871.0
2025-02-14 14:35:00,39.74,39.76,39.73,39.75,44813.0,39.5622,39.5821,39.5522,39.5721,44813.0
2025-02-14 14:40:00,39.75,39.76,39.68,39.71,90365.0,39.5721,39.5821,39.5024,39.5323,90365.0
2025-02-14 14:45:00,39.71,39.71,39.68,39.7,33581.0,39.5323,39.5323,39.5024,39.5223,33581.0
2025-02-14 14:50:00,39.69,39.7,39.66,39.7,94778.0,39.5124,39.5223,39.4825,39.5223,94778.0
2025-02-14 14:55:00,39.69,39.72,39.67,39.71,144058.0,39.5124,39.5423,39.4925,39.5323,144058.0
2025-02-14 15:00:00,39.71,39.71,39.69,39.71,37358.0,39.5323,39.5323,39.5124,39.5323,37358.0
2025-02-14 15:05:00,39.7,39.73,39.69,39.72,55840.0,39.5223,39.5522,39.5124,39.5423,55840.0
2025-02-14 15:10:00,39.72,39.73,39.62,39.63,146837.0,39.5423,39.5522,39.4427,39.4527,146837.0
2025-02-14 15:15:00,39.63,39.64,39.54,39.55,113164.0,39.4527,39.4626,39.3631,39.373,113164.0
2025-02-14 15:20:00,39.56,39.6,39.54,39.57,105890.0,39.383,39.4228,39.3631,39.3929,105890.0
2025-02-14 15:25:00,39.57,39.57,39.44,39.47,224943.0,39.3929,39.3929,39.2635,39.2934,224943.0
2025-02-14 15:30:00,39.48,39.52,39.46,39.48,151045.0,39.3033,39.3432,39.2834,39.3033,151045.0
2025-02-14 15:35:00,39.48,39.49,39.46,39.48,133239.0,39.3033,39.3133,39.2834,39.3033,133239.0
2025-02-14 15:40:00,39.48,39.48,39.36,39.39,162437.0,39.3033,39.3033,39.1839,39.2137,162437.0
2025-02-14 15:45:00,39.39,39.41,39.34,39.41,274215.0,39.2137,39.2336,39.164,39.2336,274215.0
2025-02-14 15:50:00,39.41,39.43,39.33,39.41,291000.0,39.2336,39.2536,39.154,39.2336,291000.0
2025-02-14 15:55:00,39.41,39.49,39.4,39.46,731480.0,39.2336,39.3133,39.2237,39.2834,731480.0
2025-02-18 09:30:00,39.48,39.52,38.83,38.98,549284.0,39.3033,39.3432,38.6562,38.8056,549284.0
2025-02-18 09:35:00,38.99,39.05,38.88,38.94,144221.0,38.8155,38.8753,38.706,38.7657,144221.0
2025-02-18 09:40:00,38.95,38.95,38.72,38.73,145438.0,38.7757,38.7757,38.5467,38.5567,145438.0
2025-02-18 09:45:00,38.73,38.76,38.6,38.72,368302.0,38.5567,38.5866,38.4273,38.5467,368302.0
2025-02-18 09:50:00,38.72,38.85,38.7,38.78,98183.0,38.5467,38.6761,38.5268,38.6065,98183.0
2025-02-18 09:55:00,38.79,38.9,38.77,38.85,126037.0,38.6164,38.7259,38.5965,38.6761,126037.0
2025-02-18 10:00:00,38.85,39.1,38.8,38.99,178223.0,38.6761,38.925,38.6264,38.8155,178223.0
2025-02-18 10:05:00,38.98,39.01,38.93,38.99,85322.0,38.8056,38.8354,38.7558,38.8155,85322.0
2025-02-18 10:10:00,38.98,39.04,38.94,38.97,96263.0,38.8056,38.8653,38.7657,38.7956,96263.0
2025-02-18 10:15:00,38.98,39.02,38.94,38.97,202715.0,38.8056,38.8454,38.7657,38.7956,202715.0
2025-02-18 10:20:00,38.97,38.98,38.86,38.9,98534.0,38.7956,38.8056,38.6861,38.7259,98534.0
2025-02-18 10:25:00,38.9,38.95,38.88,38.89,63903.0,38.7259,38.7757,38.706,38.716,63903.0
2025-02-18 10:30:00,38.88,38.94,38.87,38.92,109401.0,38.706,38.7657,38.6961,38.7458,109401.0
2025-02-18 10:35:00,38.92,39.02,38.92,38.98,76401.0,38.7458,38.8454,38.7458,38.8056,76401.0
2025-02-18 10:40:00,38.98,39.09,38.98,39.09,98235.0,38.8056,38.9151,38.8056,38.9151,98235.0
2025-02-18 10:45:00,39.09,39.15,39.04,39.15,130031.0,38.9151,38.9748,38.8653,38.9748,130031.0
2025-02-18 10:50:00,39.15,39.15,39.01,39.04,82194.0,38.9748,38.9748,38.8354,38.8653,82194.0
2025-02-18 10:55:00,39.04,39.24,39.04,39.23,93781.0,38.8653,39.0644,38.8653,39.0544,93781.0
2025-02-18 11:00:00,39.23,39.27,39.17,39.27,66599.0,39.0544,39.0943,38.9947,39.0943,66599.0
2025-02-18 11:05:00,39.26,39.33,39.23,39.23,159287.0,39.0843,39.154,39.0544,39.0544,159287.0
2025-02-18 11:10:00,39.23,39.28,39.21,39.22,54980.0,39.0544,39.1042,39.0345,39.0445,54980.0
2025-02-18 11:15:00,39.22,39.24,39.17,39.18,88857.0,39.0445,39.0644,38.9947,39.0047,88857.0
2025-02-18 11:20:00,39.18,39.25,39.14,39.23,91656.0,39.0047,39.0744,38.9649,39.0544,91656.0
2025-02-18 11:25:00,39.23,39.28,39.19,39.21,73670.0,39.0544,39.1042,39.0146,39.0345,73670.0
2025-02-18 11:30:00,39.22,39.3,39.19,39.27,117741.0,39.0445,39.1241,39.0146,39.0943,117741.0
2025-02-18 11:35:00,39.27,39.3,39.21,39.21,79044.0,39.0943,39.1241,39.0345,39.0345,79044.0
2025-02-18 11:40:00,39.22,39.25,39.2,39.21,67997.0,39.0445,39.0744,39.0246,39.0345,67997.0
2025-02-18 11:45:00,39.21,39.31,39.2,39.28,137236.0,39.0345,39.1341,39.0246,39.1042,137236.0
2025-02-18 11:50:00,39.27,39.34,39.25,39.3,88748.0,39.0943,39.164,39.0744,39.1241,88748.0
2025-02-18 11:55:00,39.31,39.38,39.29,39.38,112734.0,39.1341,39.2038,39.1142,39.2038,112734.0
2025-02-18 12:00:00,39.38,39.44,39.35,39.38,120729.0,39.2038,39.2635,39.1739,39.2038,120729.0
2025-02-18 12:05:00,39.38,39.39,39.33,39.34,54239.0,39.2038,39.2137,39.154,39.164,54239.0
2025-02-18 12:10:00,39.34,39.37,39.32,39.36,62149.0,39.164,39.1938,39.144,39.1839,62149.0
2025-02-18 12:15:00,39.36,39.37,39.33,39.36,39215.0,39.1839,39.1938,39.154,39.1839,39215.0
2025-02-18 12:20:00,39.36,39.36,39.31,39.34,68520.0,39.1839,39.1839,39.1341,39.164,68520.0
2025-02-18 12:25:00,39.34,39.4,39.33,39.39,76684.0,39.164,39.2237,39.154,39.2137,76684.0
2025-02-18 12:30:00,39.39,39.44,39.35,39.41,48981.0,39.2137,39.2635,39.1739,39.2336,48981.0
2025-02-18 12:35:00,39.41,39.44,39.4,39.44,20193.0,39.2336,39.2635,39.2237,39.2635,20193.0
2025-02-18 12:40:00,39.44,39.44,39.39,39.41,52030.0,39.2635,39.2635,39.2137,39.2336,52030.0
2025-02-18 12:45:00,39.41,39.43,39.39,39.42,20687.0,39.2336,39.2536,39.2137,39.2436,20687.0
2025-02-18 12:50:00,39.41,39.45,39.4,39.42,47884.0,39.2336,39.2735,39.2237,39.2436,47884.0
2025-02-18 12:55:00,39.4,39.42,39.37,39.39,62928.0,39.2237,39.2436,39.1938,39.2137,62928.0
2025-02-18 13:00:00,39.39,39.39,39.36,39.38,25607.0,39.2137,39.2137,39.1839,39.2038,25607.0
2025-02-18 13:05:00,39.38,39.39,39.36,39.38,24582.0,39.2038,39.2137,39.1839,39.2038,24582.0
2025-02-18 13:10:00,39.38,39.47,39.38,39.46,35325.0,39.2038,39.2934,39.2038,39.2834,35325.0
2025-02-18 13:15:00,39.46,39.46,39.34,39.34,42809.0,39.2834,39.2834,39.164,39.164,42809.0
2025-02-18 13:20:00,39.34,39.35,39.27,39.29,51182.0,39.164,39.1739,39.0943,39.1142,51182.0
2025-02-18 13:25:00,39.29,39.3,39.25,39.27,50630.0,39.1142,39.1241,39.0744,39.0943,50630.0
2025-02-18 13:30:00,39.26,39.31,39.25,39.31,50532.0,39.0843,39.1341,39.0744,39.1341,50532.0
2025-02-18 13:35:00,39.31,39.32,39.3,39.31,23104.0,39.1341,39.144,39.1241,39.1341,23104.0
2025-02-18 13:40:00,39.3,39.31,39.28,39.3,39750.0,39.1241,39.1341,39.1042,39.1241,39750.0
2025-02-18 13:45:00,39.3,39.32,39.24,39.27,44625.0,39.1241,39.144,39.0644,39.0943,44625.0
2025-02-18 13:50:00,39.27,39.29,39.27,39.27,34850.0,39.0943,39.1142,39.0943,39.0943,34850.0
2025-02-18 13:55:00,39.28,39.3,39.23,39.26,66519.0,39.1042,39.1241,39.0544,39.0843,66519.0
2025-02-18 14:00:00,39.26,39.26,39.24,39.25,46345.0,39.0843,39.0843,39.0644,39.0744,46345.0
2025-02-18 14:05:00,39.24,39.27,39.16,39.2,138075.0,39.0644,39.0943,38.9848,39.0246,138075.0
2025-02-18 14:10:00,39.2,39.2,39.16,39.18,59155.0,39.0246,39.0246,38.9848,39.0047,59155.0
2025-02-18 14:15:00,39.18,39.18,39.12,39.15,45654.0,39.0047,39.0047,38.9449,38.9748,45654.0
2025-02-18 14:20:00,39.15,39.17,39.11,39.13,59133.0,38.9748,38.9947,38.935,38.9549,59133.0
2025-02-18 14:25:00,39.13,39.14,39.07,39.09,87657.0,38.9549,38.9649,38.8952,38.9151,87657.0
2025-02-18 14:30:00,39.09,39.25,39.09,39.21,127347.0,38.9151,39.0744,38.9151,39.0345,127347.0
2025-02-18 14:35:00,39.22,39.25,39.2,39.23,40710.0,39.0445,39.0744,39.0246,39.0544,40710.0
2025-02-18 14:40:00,39.23,39.28,39.22,39.27,47140.0,39.0544,39.1042,39.0445,39.0943,47140.0
2025-02-18 14:45:00,39.27,39.32,39.26,39.31,43458.0,39.0943,39.144,39.0843,39.1341,43458.0
2025-02-18 14:50:00,39.31,39.33,39.28,39.29,48487.0,39.1341,39.154,39.1042,39.1142,48487.0
2025-02-18 14:55:00,39.29,39.29,39.24,39.26,32767.0,39.1142,39.1142,39.0644,39.0843,32767.0
2025-02-18 15:00:00,39.26,39.26,39.22,39.23,44964.0,39.0843,39.0843,39.0445,39.0544,44964.0
2025-02-18 15:05:00,39.23,39.26,39.23,39.24,54397.0,39.0544,39.0843,39.0544,39.0644,54397.0
2025-02-18 15:10:00,39.24,39.29,39.23,39.29,41227.0,39.0644,39.1142,39.0544,39.1142,41227.0
2025-02-18 15:15:00,39.29,39.3,39.23,39.23,66031.0,39.1142,39.1241,39.0544,39.0544,66031.0
2025-02-18 15:20:00,39.23,39.25,39.21,39.23,42888.0,39.0544,39.0744,39.0345,39.0544,42888.0
2025-02-18 15:25:00,39.24,39.26,39.23,39.26,66304.0,39.0644,39.0843,39.0544,39.0843,66304.0
2025-02-18 15:30:00,39.26,39.31,39.25,39.3,99659.0,39.0843,39.1341,39.0744,39.1241,99659.0
2025-02-18 15:35:00,39.3,39.31,39.25,39.26,119448.0,39.1241,39.1341,39.0744,39.0843,119448.0
2025-02-18 15:40:00,39.26,39.3,39.25,39.3,127018.0,39.0843,39.1241,39.0744,39.1241,127018.0
2025-02-18 15:45:00,39.3,39.32,39.22,39.23,163068.0,39.1241,39.144,39.0445,39.0544,163068.0
2025-02-18 15:50:00,39.24,39.28,39.16,39.19,292414.0,39.0644,39.1042,38.9848,39.0146,292414.0
2025-02-18 15:55:00,39.19,39.31,39.18,39.3,683623.0,39.0146,39.1341,39.0047,39.1241,683623.0
2025-02-19 09:30:00,38.95,38.96,38.7,38.84,227845.0,38.7757,38.7857,38.5268,38.6662,227845.0
2025-02-19 09:35:00,38.85,38.86,38.62,38.63,136343.0,38.6761,38.6861,38.4472,38.4571,136343.0
2025-02-19 09:40:00,38.62,38.64,38.4,38.43,216073.0,38.4472,38.4671,38.2282,38.258,216073.0
2025-02-19 09:45:00,38.44,38.6,38.38,38.43,162185.0,38.268,38.4273,38.2083,38.258,162185.0
2025-02-19 09:50:00,38.42,38.46,38.38,38.42,80842.0,38.2481,38.2879,38.2083,38.2481,80842.0
2025-02-19 09:55:00,38.43,38.49,38.39,38.42,75238.0,38.258,38.3178,38.2182,38.2481,75238.0
2025-02-19 10:00:00,38.41,38.51,38.38,38.43,98207.0,38.2381,38.3377,38.2083,38.258,98207.0
2025-02-19 10:05:00,38.43,38.44,38.25,38.25,294969.0,38.258,38.268,38.0788,38.0788,294969.0
2025-02-19 10:10:00,38.26,38.42,38.24,38.41,384568.0,38.0888,38.2481,38.0689,38.2381,384568.0
2025-02-19 10:15:00,38.4,38.44,38.31,38.31,109916.0,38.2282,38.268,38.1386,38.1386,109916.0
2025-02-19 10:20:00,38.31,38.53,38.3,38.52,114783.0,38.1386,38.3576,38.1286,38.3476,114783.0
2025-02-19 10:25:00,38.53,38.55,38.42,38.42,135430.0,38.3576,38.3775,38.2481,38.2481,135430.0
2025-02-19 10:30:00,38.42,38.55,38.42,38.49,149740.0,38.2481,38.3775,38.2481,38.3178,149740.0
2025-02-19 10:35:00,38.5,38.61,38.48,38.61,130240.0,38.3277,38.4372,38.3078,38.4372,130240.0
2025-02-19 10:40:00,38.6,38.61,38.42,38.44,94516.0,38.4273,38.4372,38.2481,38.268,94516.0
2025-02-19 10:45:00,38.45,38.46,38.28,38.37,83358.0,38.2779,38.2879,38.1087,38.1983,83358.0
2025-02-19 10:50:00,38.37,38.42,38.33,38.4,73262.0,38.1983,38.2481,38.1585,38.2282,73262.0
2025-02-19 10:55:00,38.41,38.42,38.32,38.33,57818.0,38.2381,38.2481,38.1485,38.1585,57818.0
2025-02-19 11:00:00,38.32,38.43,38.32,38.42,80076.0,38.1485,38.258,38.1485,38.2481,80076.0
2025-02-19 11:05:00,38.44,38.51,38.41,38.45,98793.0,38.268,38.3377,38.2381,38.2779,98793.0
2025-02-19 11:10:00,38.45,38.51,38.41,38.48,128601.0,38.2779,38.3377,38.2381,38.3078,128601.0
2025-02-19 11:15:00,38.48,38.49,38.4,38.45,86748.0,38.3078,38.3178,38.2282,38.2779,86748.0
2025-02-19 11:20:00,38.45,38.54,38.39,38.51,105158.0,38.2779,38.3675,38.2182,38.3377,105158.0
2025-02-19 11:25:00,38.51,38.6,38.5,38.58,136293.0,38.3377,38.4273,38.3277,38.4074,136293.0
2025-02-19 11:30:00,38.57,38.57,38.52,38.57,61337.0,38.3974,38.3974,38.3476,38.3974,61337.0
2025-02-19 11:35:00,38.57,38.6,38.54,38.56,59726.0,38.3974,38.4273,38.3675,38.3874,59726.0
2025-02-19 11:40:00,38.55,38.58,38.53,38.57,29836.0,38.3775,38.4074,38.3576,38.3974,29836.0
2025-02-19 11:45:00,38.57,38.58,38.52,38.55,28565.0,38.3974,38.4074,38.3476,38.3775,28565.0
2025-02-19 11:50:00,38.55,38.59,38.51,38.52,38730.0,38.3775,38.4173,38.3377,38.3476,38730.0
2025-02-19 11:55:00,38.52,38.53,38.44,38.45,40665.0,38.3476,38.3576,38.268,38.2779,40665.0
2025-02-19 12:00:00,38.45,38.49,38.44,38.48,35612.0,38.2779,38.3178,38.268,38.3078,35612.0
2025-02-19 12:05:00,38.47,38.48,38.45,38.47,22103.0,38.2978,38.3078,38.2779,38.2978,22103.0
2025-02-19 12:10:00,38.47,38.5,38.43,38.46,60935.0,38.2978,38.3277,38.258,38.2879,60935.0
2025-02-19 12:15:00,38.47,38.48,38.42,38.44,36521.0,38.2978,38.3078,38.2481,38.268,36521.0
2025-02-19 12:20:00,38.44,38.48,38.44,38.47,28545.0,38.268,38.3078,38.268,38.2978,28545.0
2025-02-19 12:25:00,38.47,38.51,38.46,38.47,81564.0,38.2978,38.3377,38.2879,38.2978,81564.0
2025-02-19 12:30:00,38.47,38.47,38.4,38.41,41343.0,38.2978,38.2978,38.2282,38.2381,41343.0
2025-02-19 12:35:00,38.41,38.45,38.4,38.41,66977.0,38.2381,38.2779,38.2282,38.2381,66977.0
2025-02-19 12:40:00,38.41,38.43,38.39,38.39,61125.0,38.2381,38.258,38.2182,38.2182,61125.0
2025-02-19 12:45:00,38.4,38.41,38.36,38.4,103142.0,38.2282,38.2381,38.1883,38.2282,103142.0
2025-02-19 12:50:00,38.4,38.41,38.35,38.38,43772.0,38.2282,38.2381,38.1784,38.2083,43772.0
2025-02-19 12:55:00,38.39,38.4,38.36,38.37,32159.0,38.2182,38.2282,38.1883,38.1983,32159.0
2025-02-19 13:00:00,38.37,38.44,38.32,38.39,121224.0,38.1983,38.268,38.1485,38.2182,121224.0
2025-02-19 13:05:00,38.39,38.4,38.32,38.33,35489.0,38.2182,38.2282,38.1485,38.1585,35489.0
2025-02-19 13:10:00,38.33,38.35,38.29,38.34,51976.0,38.1585,38.1784,38.1187,38.1684,51976.0
2025-02-19 13:15:00,38.35,38.38,38.34,38.35,48449.0,38.1784,38.2083,38.1684,38.1784,48449.0
2025-02-19 13:20:00,38.36,38.36,38.3,38.3,47150.0,38.1883,38.1883,38.1286,38.1286,47150.0
2025-02-19 13:25:00,38.3,38.31,38.25,38.26,63616.0,38.1286,38.1386,38.0788,38.0888,63616.0
2025-02-19 13:30:00,38.26,38.26,38.19,38.2,145821.0,38.0888,38.0888,38.0191,38.0291,145821.0
2025-02-19 13:35:00,38.2,38.36,38.2,38.33,90551.0,38.0291,38.1883,38.0291,38.1585,90551.0
2025-02-19 13:40:00,38.33,38.37,38.31,38.34,41724.0,38.1585,38.1983,38.1386,38.1684,41724.0
2025-02-19 13:45:00,38.34,38.42,38.34,38.37,47214.0,38.1684,38.2481,38.1684,38.1983,47214.0
2025-02-19 13:50:00,38.36,38.39,38.34,38.38,55646.0,38.1883,38.2182,38.1684,38.2083,55646.0
2025-02-19 13:55:00,38.38,38.41,38.37,38.39,40754.0,38.2083,38.2381,38.1983,38.2182,40754.0
2025-02-19 14:00:00,38.39,38.43,38.37,38.39,87838.0,38.2182,38.258,38.1983,38.2182,87838.0
2025-02-19 14:05:00,38.39,38.46,38.38,38.43,42477.0,38.2182,38.2879,38.2083,38.258,42477.0
2025-02-19 14:10:00,38.44,38.57,38.43,38.57,62005.0,38.268,38.3974,38.258,38.3974,62005.0
2025-02-19 14:15:00,38.57,38.64,38.57,38.64,31922.0,38.3974,38.4671,38.3974,38.4671,31922.0
2025-02-19 14:20:00,38.64,38.67,38.59,38.61,53963.0,38.4671,38.497,38.4173,38.4372,53963.0
2025-02-19 14:25:00,38.61,38.67,38.6,38.65,51109.0,38.4372,38.497,38.4273,38.477,51109.0
2025-02-19 14:30:00,38.66,38.67,38.62,38.64,68548.0,38.487,38.497,38.4472,38.4671,68548.0
2025-02-19 14:35:00,38.64,38.73,38.63,38.66,185813.0,38.4671,38.5567,38.4571,38.487,185813.0
2025-02-19 14:40:00,38.66,38.69,38.64,38.66,38381.0,38.487,38.5169,38.4671,38.487,38381.0
2025-02-19 14:45:00,38.66,38.68,38.62,38.65,60151.0,38.487,38.5069,38.4472,38.477,60151.0
2025-02-19 14:50:00,38.65,38.68,38.61,38.63,51352.0,38.477,38.5069,38.4372,38.4571,51352.0
2025-02-19 14:55:00,38.63,38.66,38.62,38.65,24249.0,38.4571,38.487,38.4472,38.477,24249.0
2025-02-19 15:00:00,38.64,38.68,38.64,38.65,33835.0,38.4671,38.5069,38.4671,38.477,33835.0
2025-02-19 15:05:00,38.65,38.68,38.63,38.67,37738.0,38.477,38.5069,38.4571,38.497,37738.0
2025-02-19 15:10:00,38.68,38.69,38.64,38.66,71185.0,38.5069,38.5169,38.4671,38.487,71185.0
2025-02-19 15:15:00,38.66,38.7,38.62,38.68,83980.0,38.487,38.5268,38.4472,38.5069,83980.0
2025-02-19 15:20:00,38.69,38.74,38.68,38.7,78618.0,38.5169,38.5666,38.5069,38.5268,78618.0
2025-02-19 15:25:00,38.7,38.73,38.67,38.69,67057.0,38.5268,38.5567,38.497,38.5169,67057.0
2025-02-19 15:30:00,38.69,38.75,38.68,38.7,111286.0,38.5169,38.5766,38.5069,38.5268,111286.0
2025-02-19 15:35:00,38.7,38.7,38.57,38.62,100625.0,38.5268,38.5268,38.3974,38.4472,100625.0
2025-02-19 15:40:00,38.62,38.64,38.58,38.59,112135.0,38.4472,38.4671,38.4074,38.4173,112135.0
2025-02-19 15:45:00,38.59,38.62,38.55,38.58,183038.0,38.4173,38.4472,38.3775,38.4074,183038.0
2025-02-19 15:50:00,38.59,38.63,38.57,38.58,216800.0,38.4173,38.4571,38.3974,38.4074,216800.0
2025-02-19 15:55:00,38.58,38.6,38.54,38.58,668528.0,38.4074,38.4273,38.3675,38.4074,668528.0
2025-02-20 09:30:00,38.94,39.25,38.84,39.09,493425.0,38.7657,39.0744,38.6662,38.9151,493425.0
2025-02-20 09:35:00,39.08,39.42,39.08,39.33,247339.0,38.9051,39.2436,38.9051,39.154,247339.0
2025-02-20 09:40:00,39.33,39.63,39.33,39.45,266335.0,39.154,39.4527,39.154,39.2735,266335.0
2025-02-20 09:45:00,39.46,39.61,39.38,39.39,166819.0,39.2834,39.4327,39.2038,39.2137,166819.0
2025-02-20 09:50:00,39.38,39.42,39.28,39.31,234644.0,39.2038,39.2436,39.1042,39.1341,234644.0
2025-02-20 09:55:00,39.3,39.44,39.26,39.28,103380.0,39.1241,39.2635,39.0843,39.1042,103380.0
2025-02-20 10:00:00,39.27,39.27,39.06,39.18,185288.0,39.0943,39.0943,38.8852,39.0047,185288.0
2025-02-20 10:05:00,39.17,39.21,39.01,39.02,100224.0,38.9947,39.0345,38.8354,38.8454,100224.0
2025-02-20 10:10:00,39.01,39.07,38.95,38.99,97273.0,38.8354,38.8952,38.7757,38.8155,97273.0
2025-02-20 10:15:00,38.97,39.0,38.92,38.96,65703.0,38.7956,38.8255,38.7458,38.7857,65703.0
2025-02-20 10:20:00,38.98,39.11,38.94,39.06,76359.0,38.8056,38.935,38.7657,38.8852,76359.0
2025-02-20 10:25:00,39.08,39.1,39.03,39.09,65834.0,38.9051,38.925,38.8553,38.9151,65834.0
2025-02-20 10:30:00,39.09,39.11,38.98,39.01,74663.0,38.9151,38.935,38.8056,38.8354,74663.0
2025-02-20 10:35:00,39.01,39.01,38.8,38.86,103178.0,38.8354,38.8354,38.6264,38.6861,103178.0
2025-02-20 10:40:00,38.86,38.94,38.8,38.94,60701.0,38.6861,38.7657,38.6264,38.7657,60701.0
2025-02-20 10:45:00,38.95,39.01,38.93,38.98,126063.0,38.7757,38.8354,38.7558,38.8056,126063.0
2025-02-20 10:50:00,38.98,39.04,38.93,39.04,96513.0,38.8056,38.8653,38.7558,38.8653,96513.0
2025-02-20 10:55:00,39.04,39.07,38.99,39.04,35931.0,38.8653,38.8952,38.8155,38.8653,35931.0
2025-02-20 11:00:00,39.04,39.06,38.96,38.98,70018.0,38.8653,38.8852,38.7857,38.8056,70018.0
2025-02-20 11:05:00,38.99,39.11,38.98,39.1,32273.0,38.8155,38.935,38.8056,38.925,32273.0
2025-02-20 11:10:00,39.1,39.22,39.09,39.21,66471.0,38.925,39.0445,38.9151,39.0345,66471.0
2025-02-20 11:15:00,39.21,39.23,39.08,39.09,63293.0,39.0345,39.0544,38.9051,38.9151,63293.0
2025-02-20 11:20:00,39.09,39.13,38.89,38.91,454791.0,38.9151,38.9549,38.716,38.7359,454791.0
2025-02-20 11:25:00,38.91,38.95,38.85,38.9,67290.0,38.7359,38.7757,38.6761,38.7259,67290.0
2025-02-20 11:30:00,38.89,38.93,38.87,38.89,89349.0,38.716,38.7558,38.6961,38.716,89349.0
2025-02-20 11:35:00,38.88,38.97,38.87,38.97,57684.0,38.706,38.7956,38.6961,38.7956,57684.0
2025-02-20 11:40:00,38.96,38.96,38.77,38.78,67414.0,38.7857,38.7857,38.5965,38.6065,67414.0
2025-02-20 11:45:00,38.78,38.79,38.68,38.69,89957.0,38.6065,38.6164,38.5069,38.5169,89957.0
2025-02-20 11:50:00,38.69,38.75,38.68,38.73,64961.0,38.5169,38.5766,38.5069,38.5567,64961.0
2025-02-20 11:55:00,38.73,38.81,38.73,38.79,56536.0,38.5567,38.6363,38.5567,38.6164,56536.0
2025-02-20 12:00:00,38.79,38.79,38.74,38.74,54183.0,38.6164,38.6164,38.5666,38.5666,54183.0
2025-02-20 12:05:00,38.73,38.83,38.73,38.82,29482.0,38.5567,38.6562,38.5567,38.6463,29482.0
2025-02-20 12:10:00,38.84,38.85,38.71,38.72,31797.0,38.6662,38.6761,38.5368,38.5467,31797.0
2025-02-20 12:15:00,38.72,38.73,38.65,38.72,189637.0,38.5467,38.5567,38.477,38.5467,189637.0
2025-02-20 12:20:00,38.72,38.77,38.69,38.76,65396.0,38.5467,38.5965,38.5169,38.5866,65396.0
2025-02-20 12:25:00,38.76,38.82,38.76,38.8,37746.0,38.5866,38.6463,38.5866,38.6264,37746.0
2025-02-20 12:30:00,38.8,38.87,38.8,38.83,27059.0,38.6264,38.6961,38.6264,38.6562,27059.0
2025-02-20 12:35:00,38.83,38.85,38.79,38.8,31317.0,38.6562,38.6761,38.6164,38.6264,31317.0
2025-02-20 12:40:00,38.8,38.81,38.76,38.79,40596.0,38.6264,38.6363,38.5866,38.6164,40596.0
2025-02-20 12:45:00,38.79,38.82,38.78,38.82,37536.0,38.6164,38.6463,38.6065,38.6463,37536.0
2025-02-20 12:50:00,38.82,38.83,38.72,38.77,74225.0,38.6463,38.6562,38.5467,38.5965,74225.0
2025-02-20 12:55:00,38.77,38.78,38.7,38.71,37109.0,38.5965,38.6065,38.5268,38.5368,37109.0
2025-02-20 13:00:00,38.7,38.74,38.67,38.7,54318.0,38.5268,38.5666,38.497,38.5268,54318.0
2025-02-20 13:05:00,38.7,38.74,38.69,38.73,34087.0,38.5268,38.5666,38.5169,38.5567,34087.0
2025-02-20 13:10:00,38.72,38.74,38.7,38.73,20677.0,38.5467,38.5666,38.5268,38.5567,20677.0
2025-02-20 13:15:00,38.73,38.73,38.66,38.69,44737.0,38.5567,38.5567,38.487,38.5169,44737.0
2025-02-20 13:20:00,38.68,38.72,38.67,38.7,36827.0,38.5069,38.5467,38.497,38.5268,36827.0
2025-02-20 13:25:00,38.7,38.74,38.69,38.7,35467.0,38.5268,38.5666,38.5169,38.5268,35467.0
2025-02-20 13:30:00,38.7,38.7,38.61,38.67,44458.0,38.5268,38.5268,38.4372,38.497,44458.0
2025-02-20 13:35:00,38.68,38.68,38.66,38.66,42135.0,38.5069,38.5069,38.487,38.487,42135.0
2025-02-20 13:40:00,38.66,38.67,38.61,38.62,53042.0,38.487,38.497,38.4372,38.4472,53042.0
2025-02-20 13:45:00,38.62,38.65,38.6,38.62,40749.0,38.4472,38.477,38.4273,38.4472,40749.0
2025-02-20 13:50:00,38.62,38.65,38.59,38.64,36054.0,38.4472,38.477,38.4173,38.4671,36054.0
2025-02-20 13:55:00,38.63,38.69,38.62,38.66,39551.0,38.4571,38.5169,38.4472,38.487,39551.0
2025-02-20 14:00:00,38.66,38.72,38.65,38.72,31527.0,38.487,38.5467,38.477,38.5467,31527.0
2025-02-20 14:05:00,38.72,38.72,38.66,38.7,54128.0,38.5467,38.5467,38.487,38.5268,54128.0
2025-02-20 14:10:00,38.7,38.74,38.7,38.7,32698.0,38.5268,38.5666,38.5268,38.5268,32698.0
2025-02-20 14:15:00,38.71,38.72,38.69,38.71,25357.0,38.5368,38.5467,38.5169,38.5368,25357.0
2025-02-20 14:20:00,38.71,38.8,38.7,38.76,98684.0,38.5368,38.6264,38.5268,38.5866,98684.0
2025-02-20 14:25:00,38.75,38.75,38.71,38.73,33267.0,38.5766,38.5766,38.5368,38.5567,33267.0
2025-02-20 14:30:00,38.73,38.79,38.73,38.79,40023.0,38.5567,38.6164,38.5567,38.6164,40023.0
2025-02-20 14:35:00,38.79,38.82,38.78,38.8,41587.0,38.6164,38.6463,38.6065,38.6264,41587.0
2025-02-20 14:40:00,38.79,38.83,38.76,38.8,56266.0,38.6164,38.6562,38.5866,38.6264,56266.0
2025-02-20 14:45:00,38.8,38.88,38.8,38.88,39619.0,38.6264,38.706,38.6264,38.706,39619.0
2025-02-20 14:50:00,38.89,38.93,38.85,38.92,85344.0,38.716,38.7558,38.6761,38.7458,85344.0
2025-02-20 14:55:00,38.91,38.92,38.83,38.84,57513.0,38.7359,38.7458,38.6562,38.6662,57513.0
2025-02-20 15:00:00,38.85,38.85,38.81,38.82,52742.0,38.6761,38.6761,38.6363,38.6463,52742.0
2025-02-20 15:05:00,38.83,38.86,38.81,38.83,46066.0,38.6562,38.6861,38.6363,38.6562,46066.0
2025-02-20 15:10:00,38.83,38.84,38.79,38.84,56760.0,38.6562,38.6662,38.6164,38.6662,56760.0
2025-02-20 15:15:00,38.84,38.85,38.76,38.82,109847.0,38.6662,38.6761,38.5866,38.6463,109847.0
2025-02-20 15:20:00,38.82,38.85,38.8,38.81,41661.0,38.6463,38.6761,38.6264,38.6363,41661.0
2025-02-20 15:25:00,38.8,38.83,38.79,38.81,41003.0,38.6264,38.6562,38.6164,38.6363,41003.0
2025-02-20 15:30:00,38.81,38.84,38.79,38.84,61819.0,38.6363,38.6662,38.6164,38.6662,61819.0
2025-02-20 15:35:00,38.84,38.84,38.76,38.78,76714.0,38.6662,38.6662,38.5866,38.6065,76714.0
2025-02-20 15:40:00,38.77,38.83,38.73,38.8,116098.0,38.5965,38.6562,38.5567,38.6264,116098.0
2025-02-20 15:45:00,38.81,38.93,38.8,38.92,121345.0,38.6363,38.7558,38.6264,38.7458,121345.0
2025-02-20 15:50:00,38.92,38.95,38.8,38.88,262366.0,38.7458,38.7757,38.6264,38.706,262366.0
2025-02-20 15:55:00,38.88,38.99,38.86,38.97,518076.0,38.706,38.8155,38.6861,38.7956,518076.0
2025-02-21 09:30:00,38.95,38.95,38.64,38.78,403814.0,38.7757,38.7757,38.4671,38.6065,403814.0
2025-02-21 09:35:00,38.79,38.81,38.61,38.62,76175.0,38.6164,38.6363,38.4372,38.4472,76175.0
2025-02-21 09:40:00,38.61,38.66,38.48,38.49,126164.0,38.4372,38.487,38.3078,38.3178,126164.0
2025-02-21 09:45:00,38.5,38.53,38.28,38.28,140114.0,38.3277,38.3576,38.1087,38.1087,140114.0
2025-02-21 09:50:00,38.3,38.33,38.15,38.29,165282.0,38.1286,38.1585,37.9793,38.1187,165282.0
2025-02-21 09:55:00,38.32,38.32,38.2,38.25,84014.0,38.1485,38.1485,38.0291,38.0788,84014.0
2025-02-21 10:00:00,38.24,38.24,38.05,38.13,113402.0,38.0689,38.0689,37.8797,37.9594,113402.0
2025-02-21 10:05:00,38.11,38.17,38.05,38.09,91074.0,37.9395,37.9992,37.8797,37.9195,91074.0
2025-02-21 10:10:00,38.08,38.1,37.99,38.05,86955.0,37.9096,37.9295,37.82,37.8797,86955.0
2025-02-21 10:15:00,38.05,38.11,38.03,38.05,125715.0,37.8797,37.9395,37.8598,37.8797,125715.0
2025-02-21 10:20:00,38.06,38.1,37.97,37.99,161246.0,37.8897,37.9295,37.8001,37.82,161246.0
2025-02-21 10:25:00,38.0,38.02,37.87,37.89,137608.0,37.83,37.8499,37.7005,37.7204,137608.0
2025-02-21 10:30:00,37.88,37.93,37.85,37.91,162755.0,37.7105,37.7603,37.6806,37.7404,162755.0
2025-02-21 10:35:00,37.9,37.99,37.89,37.97,109515.0,37.7304,37.82,37.7204,37.8001,109515.0
2025-02-21 10:40:00,37.97,37.99,37.84,37.84,185359.0,37.8001,37.82,37.6707,37.6707,185359.0
2025-02-21 10:45:00,37.84,37.93,37.83,37.88,66897.0,37.6707,37.7603,37.6607,37.7105,66897.0
2025-02-21 10:50:00,37.87,37.94,37.84,37.85,85271.0,37.7005,37.7702,37.6707,37.6806,85271.0
2025-02-21 10:55:00,37.85,37.85,37.78,37.85,52045.0,37.6806,37.6806,37.6109,37.6806,52045.0
2025-02-21 11:00:00,37.85,37.94,37.83,37.89,47901.0,37.6806,37.7702,37.6607,37.7204,47901.0
2025-02-21 11:05:00,37.89,37.92,37.85,37.88,101831.0,37.7204,37.7503,37.6806,37.7105,101831.0
2025-02-21 11:10:00,37.88,37.96,37.87,37.94,62016.0,37.7105,37.7901,37.7005,37.7702,62016.0
2025-02-21 11:15:00,37.94,38.13,37.93,38.13,101404.0,37.7702,37.9594,37.7603,37.9594,101404.0
2025-02-21 11:20:00,38.13,38.16,38.01,38.04,130723.0,37.9594,37.9892,37.8399,37.8698,130723.0
2025-02-21 11:25:00,38.04,38.16,38.03,38.15,64902.0,37.8698,37.9892,37.8598,37.9793,64902.0
2025-02-21 11:30:00,38.15,38.15,38.1,38.11,83357.0,37.9793,37.9793,37.9295,37.9395,83357.0
2025-02-21 11:35:00,38.11,38.19,38.09,38.18,89490.0,37.9395,38.0191,37.9195,38.0091,89490.0
2025-02-21 11:40:00,38.19,38.23,38.18,38.18,95476.0,38.0191,38.0589,38.0091,38.0091,95476.0
2025-02-21 11:45:00,38.18,38.19,38.04,38.05,112284.0,38.0091,38.0191,37.8698,37.8797,112284.0
2025-02-21 11:50:00,38.05,38.06,37.96,37.97,44363.0,37.8797,37.8897,37.7901,37.8001,44363.0
2025-02-21 11:55:00,37.97,38.02,37.92,37.98,162482.0,37.8001,37.8499,37.7503,37.81,162482.0
2025-02-21 12:00:00,37.98,38.02,37.93,37.95,60143.0,37.81,37.8499,37.7603,37.7802,60143.0
2025-02-21 12:05:00,37.95,37.96,37.89,37.9,49921.0,37.7802,37.7901,37.7204,37.7304,49921.0
2025-02-21 12:10:00,37.9,37.92,37.88,37.9,46388.0,37.7304,37.7503,37.7105,37.7304,46388.0
2025-02-21 12:15:00,37.89,37.92,37.85,37.91,119137.0,37.7204,37.7503,37.6806,37.7404,119137.0
2025-02-21 12:20:00,37.91,37.95,37.87,37.95,55709.0,37.7404,37.7802,37.7005,37.7802,55709.0
2025-02-21 12:25:00,37.95,37.97,37.83,37.84,77968.0,37.7802,37.8001,37.6607,37.6707,77968.0
2025-02-21 12:30:00,37.85,37.86,37.73,37.73,154204.0,37.6806,37.6906,37.5612,37.5612,154204.0
2025-02-21 12:35:00,37.73,37.74,37.63,37.66,279729.0,37.5612,37.5711,37.4616,37.4915,279729.0
2025-02-21 12:40:00,37.66,37.72,37.64,37.65,103354.0,37.4915,37.5512,37.4716,37.4815,103354.0
2025-02-21 12:45:00,37.65,37.69,37.61,37.62,82037.0,37.4815,37.5213,37.4417,37.4517,82037.0
2025-02-21 12:50:00,37.62,37.62,37.51,37.52,139429.0,37.4517,37.4517,37.3421,37.3521,139429.0
2025-02-21 12:55:00,37.52,37.54,37.48,37.51,132138.0,37.3521,37.372,37.3123,37.3421,132138.0
2025-02-21 13:00:00,37.5,37.5,37.38,37.41,134269.0,37.3322,37.3322,37.2127,37.2426,134269.0
2025-02-21 13:05:00,37.41,37.42,37.31,37.33,184435.0,37.2426,37.2525,37.143,37.163,184435.0
2025-02-21 13:10:00,37.32,37.37,37.25,37.36,123352.0,37.153,37.2028,37.0833,37.1928,123352.0
2025-02-21 13:15:00,37.36,37.41,37.33,37.34,62695.0,37.1928,37.2426,37.163,37.1729,62695.0
2025-02-21 13:20:00,37.34,37.37,37.26,37.3,75992.0,37.1729,37.2028,37.0933,37.1331,75992.0
2025-02-21 13:25:00,37.3,37.34,37.22,37.23,100287.0,37.1331,37.1729,37.0534,37.0634,100287.0
2025-02-21 13:30:00,37.22,37.3,37.19,37.3,72557.0,37.0534,37.1331,37.0236,37.1331,72557.0
2025-02-21 13:35:00,37.31,37.4,37.28,37.36,68819.0,37.143,37.2326,37.1132,37.1928,68819.0
2025-02-21 13:40:00,37.36,37.44,37.26,37.27,111514.0,37.1928,37.2725,37.0933,37.1032,111514.0
2025-02-21 13:45:00,37.27,37.35,37.27,37.3,34466.0,37.1032,37.1829,37.1032,37.1331,34466.0
2025-02-21 13:50:00,37.3,37.33,37.16,37.18,83031.0,37.1331,37.163,36.9937,37.0136,83031.0
2025-02-21 13:55:00,37.17,37.18,37.11,37.13,100928.0,37.0037,37.0136,36.9439,36.9638,100928.0
2025-02-21 14:00:00,37.13,37.14,37.08,37.12,109193.0,36.9638,36.9738,36.9141,36.9539,109193.0
2025-02-21 14:05:00,37.11,37.12,37.08,37.09,62697.0,36.9439,36.9539,36.9141,36.924,62697.0
2025-02-21 14:10:00,37.09,37.12,37.05,37.12,89101.0,36.924,36.9539,36.8842,36.9539,89101.0
2025-02-21 14:15:00,37.11,37.12,37.05,37.07,76458.0,36.9439,36.9539,36.8842,36.9041,76458.0
2025-02-21 14:20:00,37.06,37.06,36.94,36.96,157073.0,36.8942,36.8942,36.7747,36.7946,157073.0
2025-02-21 14:25:00,36.97,37.0,36.91,37.0,104548.0,36.8046,36.8344,36.7448,36.8344,104548.0
2025-02-21 14:30:00,37.0,37.07,36.99,37.02,96355.0,36.8344,36.9041,36.8245,36.8543,96355.0
2025-02-21 14:35:00,37.03,37.06,36.99,37.04,107823.0,36.8643,36.8942,36.8245,36.8742,107823.0
2025-02-21 14:40:00,37.04,37.06,37.0,37.05,114250.0,36.8742,36.8942,36.8344,36.8842,114250.0
2025-02-21 14:45:00,37.05,37.06,36.84,36.86,182708.0,36.8842,36.8942,36.6751,36.6951,182708.0
2025-02-21 14:50:00,36.86,36.99,36.85,36.94,94618.0,36.6951,36.8245,36.6851,36.7747,94618.0
2025-02-21 14:55:00,36.94,36.99,36.9,36.92,74828.0,36.7747,36.8245,36.7349,36.7548,74828.0
2025-02-21 15:00:00,36.91,36.95,36.88,36.93,74847.0,36.7448,36.7847,36.715,36.7647,74847.0
2025-02-21 15:05:00,36.93,37.01,36.92,36.95,66873.0,36.7647,36.8444,36.7548,36.7847,66873.0
2025-02-21 15:10:00,36.96,36.98,36.91,36.95,71533.0,36.7946,36.8145,36.7448,36.7847,71533.0
2025-02-21 15:15:00,36.95,36.96,36.88,36.89,128044.0,36.7847,36.7946,36.715,36.7249,128044.0
2025-02-21 15:20:00,36.89,36.97,36.83,36.97,129504.0,36.7249,36.8046,36.6652,36.8046,129504.0
2025-02-21 15:25:00,36.97,37.02,36.93,36.98,86076.0,36.8046,36.8543,36.7647,36.8145,86076.0
2025-02-21 15:30:00,36.98,37.0,36.94,36.95,164928.0,36.8145,36.8344,36.7747,36.7847,164928.0
2025-02-21 15:35:00,36.95,37.1,36.92,37.09,231499.0,36.7847,36.934,36.7548,36.924,231499.0
2025-02-21 15:40:00,37.09,37.09,36.97,36.98,195675.0,36.924,36.924,36.8046,36.8145,195675.0
2025-02-21 15:45:00,36.98,37.0,36.88,36.9,189584.0,36.8145,36.8344,36.715,36.7349,189584.0
2025-02-21 15:50:00,36.9,36.98,36.89,36.92,360793.0,36.7349,36.8145,36.7249,36.7548,360793.0
2025-02-21 15:55:00,36.92,36.99,36.89,36.97,1058485.0,36.7548,36.8245,36.7249,36.8046,1058485.0
2025-02-24 09:30:00,37.19,37.35,37.13,37.18,229101.0,37.0236,37.1829,36.9638,37.0136,229101.0
2025-02-24 09:35:00,37.2,37.28,36.94,36.98,128627.0,37.0335,37.1132,36.7747,36.8145,128627.0
2025-02-24 09:40:00,36.99,37.2,36.97,37.14,76950.0,36.8245,37.0335,36.8046,36.9738,76950.0
2025-02-24 09:45:00,37.14,37.22,37.09,37.1,75457.0,36.9738,37.0534,36.924,36.934,75457.0
2025-02-24 09:50:00,37.09,37.15,37.0,37.07,139889.0,36.924,36.9838,36.8344,36.9041,139889.0
2025-02-24 09:55:00,37.07,37.08,36.98,37.01,130726.0,36.9041,36.9141,36.8145,36.8444,130726.0
2025-02-24 10:00:00,37.02,37.13,36.99,37.04,143452.0,36.8543,36.9638,36.8245,36.8742,143452.0
2025-02-24 10:05:00,37.05,37.12,36.94,37.12,102479.0,36.8842,36.9539,36.7747,36.9539,102479.0
2025-02-24 10:10:00,37.12,37.34,37.1,37.31,91606.0,36.9539,37.1729,36.934,37.143,91606.0
2025-02-24 10:15:00,37.3,37.37,37.19,37.23,79293.0,37.1331,37.2028,37.0236,37.0634,79293.0
2025-02-24 10:20:00,37.24,37.32,37.14,37.16,103583.0,37.0734,37.153,36.9738,36.9937,103583.0
2025-02-24 10:25:00,37.16,37.16,36.98,36.98,62013.0,36.9937,36.9937,36.8145,36.8145,62013.0
2025-02-24 10:30:00,36.99,37.12,36.97,37.06,92336.0,36.8245,36.9539,36.8046,36.8942,92336.0
2025-02-24 10:35:00,37.06,37.15,37.03,37.13,224349.0,36.8942,36.9838,36.8643,36.9638,224349.0
2025-02-24 10:40:00,37.13,37.18,37.04,37.06,91008.0,36.9638,37.0136,36.8742,36.8942,91008.0
2025-02-24 10:45:00,37.07,37.15,37.02,37.15,92883.0,36.9041,36.9838,36.8543,36.9838,92883.0
2025-02-24 10:50:00,37.15,37.22,37.14,37.18,68625.0,36.9838,37.0534,36.9738,37.0136,68625.0
2025-02-24 10:55:00,37.17,37.17,37.03,37.05,71916.0,37.0037,37.0037,36.8643,36.8842,71916.0
2025-02-24 11:00:00,37.05,37.16,37.05,37.11,36581.0,36.8842,36.9937,36.8842,36.9439,36581.0
2025-02-24 11:05:00,37.1,37.2,37.09,37.14,51035.0,36.934,37.0335,36.924,36.9738,51035.0
2025-02-24 11:10:00,37.14,37.17,37.11,37.13,23557.0,36.9738,37.0037,36.9439,36.9638,23557.0
2025-02-24 11:15:00,37.14,37.22,37.13,37.19,29062.0,36.9738,37.0534,36.9638,37.0236,29062.0
2025-02-24 11:20:00,37.2,37.25,37.19,37.22,50168.0,37.0335,37.0833,37.0236,37.0534,50168.0
2025-02-24 11:25:00,37.23,37.38,37.22,37.33,69122.0,37.0634,37.2127,37.0534,37.163,69122.0
2025-02-24 11:30:00,37.33,37.39,37.32,37.38,68031.0,37.163,37.2227,37.153,37.2127,68031.0
2025-02-24 11:35:00,37.38,37.41,37.32,37.34,38531.0,37.2127,37.2426,37.153,37.1729,38531.0
2025-02-24 11:40:00,37.35,37.38,37.22,37.25,58557.0,37.1829,37.2127,37.0534,37.0833,58557.0
2025-02-24 11:45:00,37.24,37.32,37.21,37.23,88885.0,37.0734,37.153,37.0435,37.0634,88885.0
2025-02-24 11:50:00,37.23,37.28,37.21,37.27,32712.0,37.0634,37.1132,37.0435,37.1032,32712.0
2025-02-24 11:55:00,37.27,37.28,37.2,37.22,66957.0,37.1032,37.1132,37.0335,37.0534,66957.0
2025-02-24 12:00:00,37.22,37.23,37.2,37.22,20494.0,37.0534,37.0634,37.0335,37.0534,20494.0
2025-02-24 12:05:00,37.21,37.21,37.16,37.18,18616.0,37.0435,37.0435,36.9937,37.0136,18616.0
2025-02-24 12:10:00,37.18,37.32,37.17,37.31,192792.0,37.0136,37.153,37.0037,37.143,192792.0
2025-02-24 12:15:00,37.33,37.38,37.29,37.3,35671.0,37.163,37.2127,37.1231,37.1331,35671.0
2025-02-24 12:20:00,37.3,37.32,37.26,37.28,43535.0,37.1331,37.153,37.0933,37.1132,43535.0
2025-02-24 12:25:00,37.27,37.31,37.26,37.28,22688.0,37.1032,37.143,37.0933,37.1132,22688.0
2025-02-24 12:30:00,37.28,37.31,37.27,37.29,27361.0,37.1132,37.143,37.1032,37.1231,27361.0
2025-02-24 12:35:00,37.29,37.34,37.26,37.29,22085.0,37.1231,37.1729,37.0933,37.1231,22085.0
2025-02-24 12:40:00,37.29,37.32,37.24,37.32,75932.0,37.1231,37.153,37.0734,37.153,75932.0
2025-02-24 12:45:00,37.32,37.35,37.3,37.32,19559.0,37.153,37.1829,37.1331,37.153,19559.0
2025-02-24 12:50:00,37.32,37.34,37.29,37.3,17205.0,37.153,37.1729,37.1231,37.1331,17205.0
2025-02-24 12:55:00,37.3,37.36,37.28,37.29,80847.0,37.1331,37.1928,37.1132,37.1231,80847.0
2025-02-24 13:00:00,37.29,37.32,37.26,37.32,42407.0,37.1231,37.153,37.0933,37.153,42407.0
2025-02-24 13:05:00,37.32,37.33,37.29,37.33,33829.0,37.153,37.163,37.1231,37.163,33829.0
2025-02-24 13:10:00,37.33,37.33,37.29,37.33,34396.0,37.163,37.163,37.1231,37.163,34396.0
2025-02-24 13:15:00,37.33,37.41,37.32,37.36,43395.0,37.163,37.2426,37.153,37.1928,43395.0
2025-02-24 13:20:00,37.37,37.37,37.33,37.35,16523.0,37.2028,37.2028,37.163,37.1829,16523.0
2025-02-24 13:25:00,37.36,37.38,37.31,37.33,32158.0,37.1928,37.2127,37.143,37.163,32158.0
2025-02-24 13:30:00,37.33,37.36,37.32,37.35,45516.0,37.163,37.1928,37.153,37.1829,45516.0
2025-02-24 13:35:00,37.35,37.44,37.33,37.42,50315.0,37.1829,37.2725,37.163,37.2525,50315.0
2025-02-24 13:40:00,37.42,37.43,37.39,37.4,15449.0,37.2525,37.2625,37.2227,37.2326,15449.0
2025-02-24 13:45:00,37.4,37.41,37.35,37.36,40176.0,37.2326,37.2426,37.1829,37.1928,40176.0
2025-02-24 13:50:00,37.35,37.38,37.34,37.37,45259.0,37.1829,37.2127,37.1729,37.2028,45259.0
2025-02-24 13:55:00,37.37,37.38,37.31,37.32,41725.0,37.2028,37.2127,37.143,37.153,41725.0
2025-02-24 14:00:00,37.32,37.37,37.31,37.37,52109.0,37.153,37.2028,37.143,37.2028,52109.0
2025-02-24 14:05:00,37.38,37.4,37.36,37.4,26499.0,37.2127,37.2326,37.1928,37.2326,26499.0
2025-02-24 14:10:00,37.4,37.4,37.34,37.34,31159.0,37.2326,37.2326,37.1729,37.1729,31159.0
2025-02-24 14:15:00,37.34,37.35,37.3,37.3,27879.0,37.1729,37.1829,37.1331,37.1331,27879.0
2025-02-24 14:20:00,37.31,37.32,37.28,37.3,37684.0,37.143,37.153,37.1132,37.1331,37684.0
2025-02-24 14:25:00,37.3,37.33,37.29,37.3,29554.0,37.1331,37.163,37.1231,37.1331,29554.0
2025-02-24 14:30:00,37.3,37.37,37.29,37.36,39692.0,37.1331,37.2028,37.1231,37.1928,39692.0
2025-02-24 14:35:00,37.36,37.36,37.32,37.34,60149.0,37.1928,37.1928,37.153,37.1729,60149.0
2025-02-24 14:40:00,37.34,37.35,37.3,37.31,70617.0,37.1729,37.1829,37.1331,37.143,70617.0
2025-02-24 14:45:00,37.32,37.33,37.3,37.32,63427.0,37.153,37.163,37.1331,37.153,63427.0
2025-02-24 14:50:00,37.32,37.33,37.29,37.31,61325.0,37.153,37.163,37.1231,37.143,61325.0
2025-02-24 14:55:00,37.32,37.35,37.29,37.33,40072.0,37.153,37.1829,37.1231,37.163,40072.0
2025-02-24 15:00:00,37.33,37.34,37.26,37.28,75998.0,37.163,37.1729,37.0933,37.1132,75998.0
2025-02-24 15:05:00,37.29,37.3,37.24,37.25,37780.0,37.1231,37.1331,37.0734,37.0833,37780.0
2025-02-24 15:10:00,37.26,37.28,37.23,37.26,76615.0,37.0933,37.1132,37.0634,37.0933,76615.0
2025-02-24 15:15:00,37.26,37.29,37.23,37.26,69450.0,37.0933,37.1231,37.0634,37.0933,69450.0
2025-02-24 15:20:00,37.27,37.28,37.22,37.23,61802.0,37.1032,37.1132,37.0534,37.0634,61802.0
2025-02-24 15:25:00,37.23,37.26,37.22,37.23,132062.0,37.0634,37.0933,37.0534,37.0634,132062.0
2025-02-24 15:30:00,37.23,37.3,37.22,37.29,60690.0,37.0634,37.1331,37.0534,37.1231,60690.0
2025-02-24 15:35:00,37.29,37.34,37.27,37.32,125646.0,37.1231,37.1729,37.1032,37.153,125646.0
2025-02-24 15:40:00,37.32,37.32,37.22,37.23,72716.0,37.153,37.153,37.0534,37.0634,72716.0
2025-02-24 15:45:00,37.23,37.28,37.19,37.2,63313.0,37.0634,37.1132,37.0236,37.0335,63313.0
2025-02-24 15:50:00,37.2,37.23,37.08,37.1,156133.0,37.0335,37.0634,36.9141,36.934,156133.0
2025-02-24 15:55:00,37.1,37.18,37.09,37.12,442386.0,36.934,37.0136,36.924,36.9539,442386.0
2025-02-25 09:30:00,37.19,37.19,36.92,37.18,287102.0,37.0236,37.0236,36.7548,37.0136,287102.0
2025-02-25 09:35:00,37.17,37.23,37.09,37.15,95745.0,37.0037,37.0634,36.924,36.9838,95745.0
2025-02-25 09:40:00,37.14,37.18,36.93,36.95,95567.0,36.9738,37.0136,36.7647,36.7847,95567.0
2025-02-25 09:45:00,36.95,37.04,36.91,37.03,95088.0,36.7847,36.8742,36.7448,36.8643,95088.0
2025-02-25 09:50:00,37.04,37.05,36.83,36.84,81527.0,36.8742,36.8842,36.6652,36.6751,81527.0
2025-02-25 09:55:00,36.84,36.9,36.81,36.83,55180.0,36.6751,36.7349,36.6453,36.6652,55180.0
2025-02-25 10:00:00,36.82,36.82,36.62,36.63,93101.0,36.6552,36.6552,36.4561,36.4661,93101.0
2025-02-25 10:05:00,36.64,36.73,36.62,36.71,88300.0,36.476,36.5656,36.4561,36.5457,88300.0
2025-02-25 10:10:00,36.73,36.73,36.56,36.6,107881.0,36.5656,36.5656,36.3964,36.4362,107881.0
2025-02-25 10:15:00,36.6,36.66,36.41,36.42,121758.0,36.4362,36.4959,36.2471,36.257,121758.0
2025-02-25 10:20:00,36.43,36.46,36.3,36.3,115580.0,36.267,36.2968,36.1376,36.1376,115580.0
2025-02-25 10:25:00,36.31,36.37,36.26,36.27,102861.0,36.1475,36.2072,36.0977,36.1077,102861.0
2025-02-25 10:30:00,36.28,36.31,36.22,36.28,109132.0,36.1176,36.1475,36.0579,36.1176,109132.0
2025-02-25 10:35:00,36.29,36.34,36.23,36.33,55795.0,36.1276,36.1774,36.0679,36.1674,55795.0
2025-02-25 10:40:00,36.34,36.4,36.3,36.36,49870.0,36.1774,36.2371,36.1376,36.1973,49870.0
2025-02-25 10:45:00,36.36,36.37,36.29,36.3,63188.0,36.1973,36.2072,36.1276,36.1376,63188.0
2025-02-25 10:50:00,36.31,36.4,36.3,36.36,81805.0,36.1475,36.2371,36.1376,36.1973,81805.0
2025-02-25 10:55:00,36.35,36.37,36.25,36.25,55037.0,36.1873,36.2072,36.0878,36.0878,55037.0
2025-02-25 11:00:00,36.25,36.25,36.16,36.24,109584.0,36.0878,36.0878,35.9982,36.0778,109584.0
2025-02-25 11:05:00,36.23,36.28,36.2,36.23,38917.0,36.0679,36.1176,36.038,36.0679,38917.0
2025-02-25 11:10:00,36.23,36.32,36.23,36.26,62233.0,36.0679,36.1575,36.0679,36.0977,62233.0
2025-02-25 11:15:00,36.26,36.28,36.2,36.22,60119.0,36.0977,36.1176,36.038,36.0579,60119.0
2025-02-25 11:20:00,36.21,36.22,36.12,36.15,55192.0,36.048,36.0579,35.9584,35.9882,55192.0
2025-02-25 11:25:00,36.14,36.15,36.06,36.09,52457.0,35.9783,35.9882,35.8986,35.9285,52457.0
2025-02-25 11:30:00,36.09,36.15,36.02,36.14,64271.0,35.9285,35.9882,35.8588,35.9783,64271.0
2025-02-25 11:35:00,36.14,36.21,36.11,36.2,120672.0,35.9783,36.048,35.9484,36.038,120672.0
2025-02-25 11:40:00,36.19,36.2,36.11,36.12,44818.0,36.0281,36.038,35.9484,35.9584,44818.0
2025-02-25 11:45:00,36.13,36.21,36.1,36.21,54760.0,35.9683,36.048,35.9385,36.048,54760.0
2025-02-25 11:50:00,36.2,36.29,36.19,36.23,75524.0,36.038,36.1276,36.0281,36.0679,75524.0
2025-02-25 11:55:00,36.23,36.33,36.2,36.29,73758.0,36.0679,36.1674,36.038,36.1276,73758.0
2025-02-25 12:00:00,36.29,36.29,36.18,36.19,66812.0,36.1276,36.1276,36.0181,36.0281,66812.0
2025-02-25 12:05:00,36.18,36.2,36.12,36.19,33805.0,36.0181,36.038,35.9584,36.0281,33805.0
2025-02-25 12:10:00,36.2,36.2,36.15,36.16,24329.0,36.038,36.038,35.9882,35.9982,24329.0
2025-02-25 12:15:00,36.16,36.23,36.16,36.22,62914.0,35.9982,36.0679,35.9982,36.0579,62914.0
2025-02-25 12:20:00,36.22,36.22,36.09,36.15,139125.0,36.0579,36.0579,35.9285,35.9882,139125.0
2025-02-25 12:25:00,36.16,36.18,36.13,36.16,57877.0,35.9982,36.0181,35.9683,35.9982,57877.0
2025-02-25 12:30:00,36.16,36.23,36.15,36.18,121026.0,35.9982,36.0679,35.9882,36.0181,121026.0
2025-02-25 12:35:00,36.19,36.25,36.12,36.25,95415.0,36.0281,36.0878,35.9584,36.0878,95415.0
2025-02-25 12:40:00,36.24,36.35,36.24,36.27,168722.0,36.0778,36.1873,36.0778,36.1077,168722.0
2025-02-25 12:45:00,36.28,36.32,36.25,36.3,139257.0,36.1176,36.1575,36.0878,36.1376,139257.0
2025-02-25 12:50:00,36.3,36.45,36.27,36.41,175496.0,36.1376,36.2869,36.1077,36.2471,175496.0
2025-02-25 12:55:00,36.41,36.46,36.38,36.45,68370.0,36.2471,36.2968,36.2172,36.2869,68370.0
2025-02-25 13:00:00,36.46,36.55,36.44,36.55,80443.0,36.2968,36.3864,36.2769,36.3864,80443.0
2025-02-25 13:05:00,36.55,36.55,36.45,36.47,66926.0,36.3864,36.3864,36.2869,36.3068,66926.0
2025-02-25 13:10:00,36.48,36.51,36.41,36.44,53605.0,36.3168,36.3466,36.2471,36.2769,53605.0
2025-02-25 13:15:00,36.43,36.46,36.33,36.35,93330.0,36.267,36.2968,36.1674,36.1873,93330.0
2025-02-25 13:20:00,36.36,36.38,36.34,36.36,39913.0,36.1973,36.2172,36.1774,36.1973,39913.0
2025-02-25 13:25:00,36.35,36.38,36.25,36.27,48484.0,36.1873,36.2172,36.0878,36.1077,48484.0
2025-02-25 13:30:00,36.27,36.38,36.27,36.37,28607.0,36.1077,36.2172,36.1077,36.2072,28607.0
2025-02-25 13:35:00,36.37,36.51,36.36,36.51,56453.0,36.2072,36.3466,36.1973,36.3466,56453.0
2025-02-25 13:40:00,36.51,36.56,36.47,36.53,59930.0,36.3466,36.3964,36.3068,36.3665,59930.0
2025-02-25 13:45:00,36.54,36.56,36.52,36.53,23888.0,36.3765,36.3964,36.3566,36.3665,23888.0
2025-02-25 13:50:00,36.53,36.56,36.5,36.53,47158.0,36.3665,36.3964,36.3367,36.3665,47158.0
2025-02-25 13:55:00,36.53,36.55,36.47,36.48,55243.0,36.3665,36.3864,36.3068,36.3168,55243.0
2025-02-25 14:00:00,36.48,36.49,36.46,36.48,21446.0,36.3168,36.3267,36.2968,36.3168,21446.0
2025-02-25 14:05:00,36.48,36.49,36.43,36.45,28485.0,36.3168,36.3267,36.267,36.2869,28485.0
2025-02-25 14:10:00,36.44,36.45,36.39,36.4,18497.0,36.2769,36.2869,36.2272,36.2371,18497.0
2025-02-25 14:15:00,36.4,36.4,36.35,36.37,25995.0,36.2371,36.2371,36.1873,36.2072,25995.0
2025-02-25 14:20:00,36.36,36.38,36.32,36.36,32876.0,36.1973,36.2172,36.1575,36.1973,32876.0
2025-02-25 14:25:00,36.36,36.38,36.35,36.36,33642.0,36.1973,36.2172,36.1873,36.1973,33642.0
2025-02-25 14:30:00,36.37,36.5,36.36,36.47,55150.0,36.2072,36.3367,36.1973,36.3068,55150.0
2025-02-25 14:35:00,36.47,36.6,36.45,36.59,80133.0,36.3068,36.4362,36.2869,36.4263,80133.0
2025-02-25 14:40:00,36.59,36.74,36.59,36.72,65823.0,36.4263,36.5756,36.4263,36.5557,65823.0
2025-02-25 14:45:00,36.7,36.71,36.6,36.64,46846.0,36.5358,36.5457,36.4362,36.476,46846.0
2025-02-25 14:50:00,36.64,36.68,36.63,36.66,39305.0,36.476,36.5159,36.4661,36.4959,39305.0
2025-02-25 14:55:00,36.66,36.69,36.64,36.64,70925.0,36.4959,36.5258,36.476,36.476,70925.0
2025-02-25 15:00:00,36.65,36.73,36.64,36.68,71449.0,36.486,36.5656,36.476,36.5159,71449.0
2025-02-25 15:05:00,36.68,36.71,36.66,36.7,35622.0,36.5159,36.5457,36.4959,36.5358,35622.0
2025-02-25 15:10:00,36.71,36.75,36.67,36.73,62506.0,36.5457,36.5855,36.5059,36.5656,62506.0
2025-02-25 15:15:00,36.73,36.81,36.73,36.81,55532.0,36.5656,36.6453,36.5656,36.6453,55532.0
2025-02-25 15:20:00,36.8,36.88,36.79,36.86,87404.0,36.6353,36.715,36.6254,36.6951,87404.0
2025-02-25 15:25:00,36.87,36.89,36.8,36.82,78619.0,36.705,36.7249,36.6353,36.6552,78619.0
2025-02-25 15:30:00,36.83,36.83,36.72,36.79,95023.0,36.6652,36.6652,36.5557,36.6254,95023.0
2025-02-25 15:35:00,36.79,36.83,36.73,36.73,418554.0,36.6254,36.6652,36.5656,36.5656,418554.0
2025-02-25 15:40:00,36.73,36.78,36.7,36.75,126169.0,36.5656,36.6154,36.5358,36.5855,126169.0
2025-02-25 15:45:00,36.74,36.77,36.73,36.76,129822.0,36.5756,36.6055,36.5656,36.5955,129822.0
2025-02-25 15:50:00,36.76,36.82,36.75,36.77,219330.0,36.5955,36.6552,36.5855,36.6055,219330.0
2025-02-25 15:55:00,36.77,36.78,36.71,36.77,630232.0,36.6055,36.6154,36.5457,36.6055,630232.0
2025-02-26 09:30:00,38.54,38.72,37.94,37.96,809371.0,38.3675,38.5467,37.7702,37.7901,809371.0
2025-02-26 09:35:00,37.94,38.22,37.89,37.95,531863.0,37.7702,38.049,37.7204,37.7802,531863.0
2025-02-26 09:40:00,37.95,38.06,37.82,37.97,543435.0,37.7802,37.8897,37.6508,37.8001,543435.0
2025-02-26 09:45:00,37.98,38.3,37.97,38.21,252090.0,37.81,38.1286,37.8001,38.039,252090.0
2025-02-26 09:50:00,38.21,38.26,38.14,38.24,300674.0,38.039,38.0888,37.9693,38.0689,300674.0
2025-02-26 09:55:00,38.23,38.3,38.02,38.14,237480.0,38.0589,38.1286,37.8499,37.9693,237480.0
2025-02-26 10:00:00,38.14,38.16,37.95,38.07,329853.0,37.9693,37.9892,37.7802,37.8996,329853.0
2025-02-26 10:05:00,38.08,38.33,37.97,38.28,497810.0,37.9096,38.1585,37.8001,38.1087,497810.0
2025-02-26 10:10:00,38.29,38.36,38.17,38.23,239476.0,38.1187,38.1883,37.9992,38.0589,239476.0
2025-02-26 10:15:00,38.23,38.31,38.18,38.3,224404.0,38.0589,38.1386,38.0091,38.1286,224404.0
2025-02-26 10:20:00,38.29,38.38,38.26,38.36,179137.0,38.1187,38.2083,38.0888,38.1883,179137.0
2025-02-26 10:25:00,38.36,38.42,38.26,38.33,231064.0,38.1883,38.2481,38.0888,38.1585,231064.0
2025-02-26 10:30:00,38.33,38.43,38.25,38.29,157017.0,38.1585,38.258,38.0788,38.1187,157017.0
2025-02-26 10:35:00,38.28,38.35,38.21,38.22,111838.0,38.1087,38.1784,38.039,38.049,111838.0
2025-02-26 10:40:00,38.23,38.37,38.22,38.34,86416.0,38.0589,38.1983,38.049,38.1684,86416.0
2025-02-26 10:45:00,38.33,38.34,38.27,38.32,85212.0,38.1585,38.1684,38.0987,38.1485,85212.0
2025-02-26 10:50:00,38.31,38.4,38.27,38.32,83173.0,38.1386,38.2282,38.0987,38.1485,83173.0
2025-02-26 10:55:00,38.31,38.36,38.26,38.34,110712.0,38.1386,38.1883,38.0888,38.1684,110712.0
2025-02-26 11:00:00,38.35,38.58,38.35,38.54,186386.0,38.1784,38.4074,38.1784,38.3675,186386.0
2025-02-26 11:05:00,38.55,38.59,38.43,38.56,149706.0,38.3775,38.4173,38.258,38.3874,149706.0
2025-02-26 11:10:00,38.55,38.64,38.53,38.64,116683.0,38.3775,38.4671,38.3576,38.4671,116683.0
2025-02-26 11:15:00,38.63,38.67,38.63,38.64,217187.0,38.4571,38.497,38.4571,38.4671,217187.0
2025-02-26 11:20:00,38.64,38.71,38.59,38.7,197303.0,38.4671,38.5368,38.4173,38.5268,197303.0
2025-02-26 11:25:00,38.7,38.72,38.63,38.66,164961.0,38.5268,38.5467,38.4571,38.487,164961.0
2025-02-26 11:30:00,38.67,38.67,38.55,38.57,174916.0,38.497,38.497,38.3775,38.3974,174916.0
2025-02-26 11:35:00,38.57,38.63,38.48,38.5,212693.0,38.3974,38.4571,38.3078,38.3277,212693.0
2025-02-26 11:40:00,38.5,38.51,38.37,38.47,207250.0,38.3277,38.3377,38.1983,38.2978,207250.0
2025-02-26 11:45:00,38.46,38.54,38.46,38.49,91873.0,38.2879,38.3675,38.2879,38.3178,91873.0
2025-02-26 11:50:00,38.49,38.51,38.47,38.51,61442.0,38.3178,38.3377,38.2978,38.3377,61442.0
2025-02-26 11:55:00,38.51,38.55,38.46,38.5,104776.0,38.3377,38.3775,38.2879,38.3277,104776.0
2025-02-26 12:00:00,38.5,38.58,38.45,38.58,587357.0,38.3277,38.4074,38.2779,38.4074,587357.0
2025-02-26 12:05:00,38.58,38.65,38.57,38.65,137853.0,38.4074,38.477,38.3974,38.477,137853.0
2025-02-26 12:10:00,38.65,38.69,38.63,38.64,69853.0,38.477,38.5169,38.4571,38.4671,69853.0
2025-02-26 12:15:00,38.64,38.67,38.53,38.58,60719.0,38.4671,38.497,38.3576,38.4074,60719.0
2025-02-26 12:20:00,38.59,38.61,38.54,38.54,38395.0,38.4173,38.4372,38.3675,38.3675,38395.0
2025-02-26 12:25:00,38.55,38.69,38.54,38.68,69020.0,38.3775,38.5169,38.3675,38.5069,69020.0
2025-02-26 12:30:00,38.68,38.72,38.58,38.59,94800.0,38.5069,38.5467,38.4074,38.4173,94800.0
2025-02-26 12:35:00,38.59,38.63,38.55,38.55,41170.0,38.4173,38.4571,38.3775,38.3775,41170.0
2025-02-26 12:40:00,38.55,38.6,38.52,38.59,48992.0,38.3775,38.4273,38.3476,38.4173,48992.0
2025-02-26 12:45:00,38.58,38.59,38.54,38.55,67804.0,38.4074,38.4173,38.3675,38.3775,67804.0
2025-02-26 12:50:00,38.55,38.57,38.47,38.52,69017.0,38.3775,38.3974,38.2978,38.3476,69017.0
2025-02-26 12:55:00,38.51,38.51,38.41,38.45,69108.0,38.3377,38.3377,38.2381,38.2779,69108.0
2025-02-26 13:00:00,38.45,38.47,38.4,38.46,38496.0,38.2779,38.2978,38.2282,38.2879,38496.0
2025-02-26 13:05:00,38.45,38.47,38.41,38.45,30959.0,38.2779,38.2978,38.2381,38.2779,30959.0
2025-02-26 13:10:00,38.45,38.47,38.37,38.39,39126.0,38.2779,38.2978,38.1983,38.2182,39126.0
2025-02-26 13:15:00,38.4,38.42,38.36,38.41,46018.0,38.2282,38.2481,38.1883,38.2381,46018.0
2025-02-26 13:20:00,38.41,38.47,38.41,38.45,41904.0,38.2381,38.2978,38.2381,38.2779,41904.0
2025-02-26 13:25:00,38.45,38.46,38.26,38.29,104982.0,38.2779,38.2879,38.0888,38.1187,104982.0
2025-02-26 13:30:00,38.28,38.37,38.26,38.36,60235.0,38.1087,38.1983,38.0888,38.1883,60235.0
2025-02-26 13:35:00,38.35,38.4,38.32,38.34,25963.0,38.1784,38.2282,38.1485,38.1684,25963.0
2025-02-26 13:40:00,38.35,38.37,38.3,38.3,54070.0,38.1784,38.1983,38.1286,38.1286,54070.0
2025-02-26 13:45:00,38.31,38.34,38.28,38.3,40243.0,38.1386,38.1684,38.1087,38.1286,40243.0
2025-02-26 13:50:00,38.3,38.31,38.23,38.25,59349.0,38.1286,38.1386,38.0589,38.0788,59349.0
2025-02-26 13:55:00,38.26,38.26,38.17,38.22,78791.0,38.0888,38.0888,37.9992,38.049,78791.0
2025-02-26 14:00:00,38.22,38.24,38.13,38.17,69436.0,38.049,38.0689,37.9594,37.9992,69436.0
2025-02-26 14:05:00,38.17,38.18,38.08,38.1,55746.0,37.9992,38.0091,37.9096,37.9295,55746.0
2025-02-26 14:10:00,38.1,38.13,38.07,38.12,46689.0,37.9295,37.9594,37.8996,37.9494,46689.0
2025-02-26 14:15:00,38.12,38.2,38.08,38.2,63409.0,37.9494,38.0291,37.9096,38.0291,63409.0
2025-02-26 14:20:00,38.19,38.21,38.13,38.14,97204.0,38.0191,38.039,37.9594,37.9693,97204.0
2025-02-26 14:25:00,38.15,38.17,38.12,38.13,49618.0,37.9793,37.9992,37.9494,37.9594,49618.0
2025-02-26 14:30:00,38.13,38.18,38.11,38.18,83000.0,37.9594,38.0091,37.9395,38.0091,83000.0
2025-02-26 14:35:00,38.17,38.19,38.15,38.17,31028.0,37.9992,38.0191,37.9793,37.9992,31028.0
2025-02-26 14:40:00,38.17,38.23,38.15,38.18,36678.0,37.9992,38.0589,37.9793,38.0091,36678.0
2025-02-26 14:45:00,38.18,38.25,38.17,38.24,51320.0,38.0091,38.0788,37.9992,38.0689,51320.0
2025-02-26 14:50:00,38.25,38.26,38.21,38.22,74647.0,38.0788,38.0888,38.039,38.049,74647.0
2025-02-26 14:55:00,38.21,38.22,38.07,38.08,65477.0,38.039,38.049,37.8996,37.9096,65477.0
2025-02-26 15:00:00,38.08,38.14,38.07,38.12,45993.0,37.9096,37.9693,37.8996,37.9494,45993.0
2025-02-26 15:05:00,38.12,38.15,38.11,38.14,44787.0,37.9494,37.9793,37.9395,37.9693,44787.0
2025-02-26 15:10:00,38.14,38.18,38.13,38.15,79000.0,37.9693,38.0091,37.9594,37.9793,79000.0
2025-02-26 15:15:00,38.15,38.15,38.03,38.05,110792.0,37.9793,37.9793,37.8598,37.8797,110792.0
2025-02-26 15:20:00,38.05,38.06,37.99,38.0,66324.0,37.8797,37.8897,37.82,37.83,66324.0
2025-02-26 15:25:00,38.0,38.1,37.99,38.05,107576.0,37.83,37.9295,37.82,37.8797,107576.0
2025-02-26 15:30:00,38.05,38.06,38.0,38.03,75513.0,37.8797,37.8897,37.83,37.8598,75513.0
2025-02-26 15:35:00,38.03,38.06,37.99,38.04,82737.0,37.8598,37.8897,37.82,37.8698,82737.0
2025-02-26 15:40:00,38.04,38.18,38.01,38.15,94384.0,37.8698,38.0091,37.8399,37.9793,94384.0
2025-02-26 15:45:00,38.15,38.18,38.1,38.11,170653.0,37.9793,38.0091,37.9295,37.9395,170653.0
2025-02-26 15:50:00,38.11,38.14,38.01,38.05,257459.0,37.9395,37.9693,37.8399,37.8797,257459.0
2025-02-26 15:55:00,38.05,38.09,37.94,37.95,929759.0,37.8797,37.9195,37.7702,37.7802,929759.0
2025-02-27 09:30:00,38.79,38.86,38.38,38.63,599704.0,38.6164,38.6861,38.2083,38.4571,599704.0
2025-02-27 09:35:00,38.59,38.67,38.46,38.49,125211.0,38.4173,38.497,38.2879,38.3178,125211.0
2025-02-27 09:40:00,38.49,38.49,38.39,38.41,276422.0,38.3178,38.3178,38.2182,38.2381,276422.0
2025-02-27 09:45:00,38.41,38.59,38.33,38.4,270041.0,38.2381,38.4173,38.1585,38.2282,270041.0
2025-02-27 09:50:00,38.39,38.41,38.23,38.23,101507.0,38.2182,38.2381,38.0589,38.0589,101507.0
2025-02-27 09:55:00,38.23,38.3,38.15,38.21,115863.0,38.0589,38.1286,37.9793,38.039,115863.0
2025-02-27 10:00:00,38.21,38.24,38.04,38.23,262474.0,38.039,38.0689,37.8698,38.0589,262474.0
2025-02-27 10:05:00,38.22,38.37,38.2,38.3,146265.0,38.049,38.1983,38.0291,38.1286,146265.0
2025-02-27 10:10:00,38.31,38.66,38.31,38.65,105927.0,38.1386,38.487,38.1386,38.477,105927.0
2025-02-27 10:15:00,38.65,38.69,38.53,38.62,202115.0,38.477,38.5169,38.3576,38.4472,202115.0
2025-02-27 10:20:00,38.61,38.75,38.55,38.63,178003.0,38.4372,38.5766,38.3775,38.4571,178003.0
2025-02-27 10:25:00,38.64,38.67,38.53,38.53,116329.0,38.4671,38.497,38.3576,38.3576,116329.0
2025-02-27 10:30:00,38.53,38.6,38.44,38.49,207982.0,38.3576,38.4273,38.268,38.3178,207982.0
2025-02-27 10:35:00,38.49,38.56,38.36,38.52,94049.0,38.3178,38.3874,38.1883,38.3476,94049.0
2025-02-27 10:40:00,38.52,38.53,38.39,38.51,100172.0,38.3476,38.3576,38.2182,38.3377,100172.0
2025-02-27 10:45:00,38.51,38.61,38.46,38.52,111912.0,38.3377,38.4372,38.2879,38.3476,111912.0
2025-02-27 10:50:00,38.52,38.56,38.43,38.47,151499.0,38.3476,38.3874,38.258,38.2978,151499.0
2025-02-27 10:55:00,38.47,38.48,38.12,38.14,105994.0,38.2978,38.3078,37.9494,37.9693,105994.0
2025-02-27 11:00:00,38.13,38.21,38.09,38.16,131657.0,37.9594,38.039,37.9195,37.9892,131657.0
2025-02-27 11:05:00,38.16,38.22,38.13,38.15,53015.0,37.9892,38.049,37.9594,37.9793,53015.0
2025-02-27 11:10:00,38.15,38.2,38.11,38.11,89167.0,37.9793,38.0291,37.9395,37.9395,89167.0
2025-02-27 11:15:00,38.1,38.14,38.08,38.12,45782.0,37.9295,37.9693,37.9096,37.9494,45782.0
2025-02-27 11:20:00,38.12,38.12,38.01,38.02,50178.0,37.9494,37.9494,37.8399,37.8499,50178.0
2025-02-27 11:25:00,38.02,38.03,37.89,37.94,167726.0,37.8499,37.8598,37.7204,37.7702,167726.0
2025-02-27 11:30:00,37.94,38.12,37.92,38.09,66058.0,37.7702,37.9494,37.7503,37.9195,66058.0
2025-02-27 11:35:00,38.09,38.16,38.07,38.09,134074.0,37.9195,37.9892,37.8996,37.9195,134074.0
2025-02-27 11:40:00,38.1,38.1,38.0,38.04,68496.0,37.9295,37.9295,37.83,37.8698,68496.0
2025-02-27 11:45:00,38.04,38.04,37.96,38.0,133482.0,37.8698,37.8698,37.7901,37.83,133482.0
2025-02-27 11:50:00,38.01,38.03,37.96,37.99,56740.0,37.8399,37.8598,37.7901,37.82,56740.0
2025-02-27 11:55:00,37.99,38.01,37.93,37.95,108062.0,37.82,37.8399,37.7603,37.7802,108062.0
2025-02-27 12:00:00,37.95,38.07,37.91,38.05,135140.0,37.7802,37.8996,37.7404,37.8797,135140.0
2025-02-27 12:05:00,38.05,38.05,37.91,37.93,80332.0,37.8797,37.8797,37.7404,37.7603,80332.0
2025-02-27 12:10:00,37.94,37.97,37.92,37.96,49898.0,37.7702,37.8001,37.7503,37.7901,49898.0
2025-02-27 12:15:00,37.97,37.99,37.88,37.91,48323.0,37.8001,37.82,37.7105,37.7404,48323.0
2025-02-27 12:20:00,37.9,37.96,37.85,37.86,57521.0,37.7304,37.7901,37.6806,37.6906,57521.0
2025-02-27 12:25:00,37.86,38.01,37.85,37.99,54943.0,37.6906,37.8399,37.6806,37.82,54943.0
2025-02-27 12:30:00,38.0,38.01,37.93,37.96,28676.0,37.83,37.8399,37.7603,37.7901,28676.0
2025-02-27 12:35:00,37.95,38.0,37.95,38.0,50172.0,37.7802,37.83,37.7802,37.83,50172.0
2025-02-27 12:40:00,38.0,38.0,37.86,37.88,40441.0,37.83,37.83,37.6906,37.7105,40441.0
2025-02-27 12:45:00,37.89,37.94,37.88,37.88,33947.0,37.7204,37.7702,37.7105,37.7105,33947.0
2025-02-27 12:50:00,37.89,37.94,37.85,37.91,46449.0,37.7204,37.7702,37.6806,37.7404,46449.0
2025-02-27 12:55:00,37.91,37.92,37.89,37.91,26714.0,37.7404,37.7503,37.7204,37.7404,26714.0
2025-02-27 13:00:00,37.91,37.98,37.91,37.94,35886.0,37.7404,37.81,37.7404,37.7702,35886.0
2025-02-27 13:05:00,37.94,37.98,37.92,37.98,31901.0,37.7702,37.81,37.7503,37.81,31901.0
2025-02-27 13:10:00,37.97,38.0,37.95,37.98,27538.0,37.8001,37.83,37.7802,37.81,27538.0
2025-02-27 13:15:00,37.97,38.0,37.96,38.0,25074.0,37.8001,37.83,37.7901,37.83,25074.0
2025-02-27 13:20:00,38.0,38.0,37.95,37.99,69394.0,37.83,37.83,37.7802,37.82,69394.0
2025-02-27 13:25:00,37.99,38.01,37.96,37.98,88434.0,37.82,37.8399,37.7901,37.81,88434.0
2025-02-27 13:30:00,37.98,37.98,37.92,37.96,38613.0,37.81,37.81,37.7503,37.7901,38613.0
2025-02-27 13:35:00,37.97,38.07,37.95,38.05,51464.0,37.8001,37.8996,37.7802,37.8797,51464.0
2025-02-27 13:40:00,38.06,38.06,37.98,38.01,66144.0,37.8897,37.8897,37.81,37.8399,66144.0
2025-02-27 13:45:00,38.0,38.04,37.99,38.02,30341.0,37.83,37.8698,37.82,37.8499,30341.0
2025-02-27 13:50:00,38.02,38.07,37.99,38.07,24960.0,37.8499,37.8996,37.82,37.8996,24960.0
2025-02-27 13:55:00,38.07,38.08,37.97,37.97,42930.0,37.8996,37.9096,37.8001,37.8001,42930.0
2025-02-27 14:00:00,37.97,38.04,37.95,38.0,45613.0,37.8001,37.8698,37.7802,37.83,45613.0
2025-02-27 14:05:00,38.0,38.05,37.98,38.04,37681.0,37.83,37.8797,37.81,37.8698,37681.0
2025-02-27 14:10:00,38.04,38.05,37.98,38.02,40419.0,37.8698,37.8797,37.81,37.8499,40419.0
2025-02-27 14:15:00,38.01,38.09,38.01,38.07,52568.0,37.8399,37.9195,37.8399,37.8996,52568.0
2025-02-27 14:20:00,38.08,38.08,37.91,37.93,56098.0,37.9096,37.9096,37.7404,37.7603,56098.0
2025-02-27 14:25:00,37.94,37.96,37.84,37.86,45171.0,37.7702,37.7901,37.6707,37.6906,45171.0
2025-02-27 14:30:00,37.86,37.87,37.65,37.7,214559.0,37.6906,37.7005,37.4815,37.5313,214559.0
2025-02-27 14:35:00,37.7,37.79,37.69,37.69,160406.0,37.5313,37.6209,37.5213,37.5213,160406.0
2025-02-27 14:40:00,37.7,37.7,37.57,37.66,103531.0,37.5313,37.5313,37.4019,37.4915,103531.0
2025-02-27 14:45:00,37.68,37.74,37.65,37.67,80607.0,37.5114,37.5711,37.4815,37.5014,80607.0
2025-02-27 14:50:00,37.67,37.78,37.64,37.77,142931.0,37.5014,37.6109,37.4716,37.601,142931.0
2025-02-27 14:55:00,37.77,37.77,37.64,37.65,66182.0,37.601,37.601,37.4716,37.4815,66182.0
2025-02-27 15:00:00,37.65,37.67,37.55,37.58,112704.0,37.4815,37.5014,37.382,37.4118,112704.0
2025-02-27 15:05:00,37.59,37.63,37.51,37.52,90239.0,37.4218,37.4616,37.3421,37.3521,90239.0
2025-02-27 15:10:00,37.52,37.54,37.48,37.52,101891.0,37.3521,37.372,37.3123,37.3521,101891.0
2025-02-27 15:15:00,37.52,37.55,37.44,37.45,78068.0,37.3521,37.382,37.2725,37.2824,78068.0
2025-02-27 15:20:00,37.45,37.51,37.42,37.47,100388.0,37.2824,37.3421,37.2525,37.3023,100388.0
2025-02-27 15:25:00,37.47,37.5,37.34,37.34,100123.0,37.3023,37.3322,37.1729,37.1729,100123.0
2025-02-27 15:30:00,37.35,37.44,37.32,37.42,104780.0,37.1829,37.2725,37.153,37.2525,104780.0
2025-02-27 15:35:00,37.43,37.48,37.4,37.41,79505.0,37.2625,37.3123,37.2326,37.2426,79505.0
2025-02-27 15:40:00,37.41,37.42,37.28,37.33,206284.0,37.2426,37.2525,37.1132,37.163,206284.0
2025-02-27 15:45:00,37.32,37.43,37.29,37.43,202156.0,37.153,37.2625,37.1231,37.2625,202156.0
2025-02-27 15:50:00,37.42,37.5,37.38,37.4,248562.0,37.2525,37.3322,37.2127,37.2326,248562.0
2025-02-27 15:55:00,37.4,37.42,37.31,37.42,917043.0,37.2326,37.2525,37.143,37.2525,917043.0
2025-02-28 09:30:00,36.71,36.82,36.58,36.82,303866.0,36.5457,36.6552,36.4163,36.6552,303866.0
2025-02-28 09:35:00,36.85,37.02,36.79,36.93,159168.0,36.6851,36.8543,36.6254,36.7647,159168.0
2025-02-28 09:40:00,36.92,36.94,36.74,36.82,222658.0,36.7548,36.7747,36.5756,36.6552,222658.0
2025-02-28 09:45:00,36.81,36.87,36.7,36.74,140991.0,36.6453,36.705,36.5358,36.5756,140991.0
2025-02-28 09:50:00,36.73,36.76,36.64,36.68,153416.0,36.5656,36.5955,36.476,36.5159,153416.0
2025-02-28 09:55:00,36.67,36.75,36.6,36.75,131131.0,36.5059,36.5855,36.4362,36.5855,131131.0
2025-02-28 10:00:00,36.74,36.74,36.55,36.64,186719.0,36.5756,36.5756,36.3864,36.476,186719.0
2025-02-28 10:05:00,36.64,36.67,36.57,36.65,161645.0,36.476,36.5059,36.4064,36.486,161645.0
2025-02-28 10:10:00,36.64,36.78,36.63,36.78,140473.0,36.476,36.6154,36.4661,36.6154,140473.0
2025-02-28 10:15:00,36.77,36.78,36.62,36.64,139548.0,36.6055,36.6154,36.4561,36.476,139548.0
2025-02-28 10:20:00,36.64,36.79,36.61,36.77,91871.0,36.476,36.6254,36.4462,36.6055,91871.0
2025-02-28 10:25:00,36.76,36.81,36.66,36.77,102731.0,36.5955,36.6453,36.4959,36.6055,102731.0
2025-02-28 10:30:00,36.76,36.82,36.71,36.8,95781.0,36.5955,36.6552,36.5457,36.6353,95781.0
2025-02-28 10:35:00,36.79,36.81,36.68,36.69,91069.0,36.6254,36.6453,36.5159,36.5258,91069.0
2025-02-28 10:40:00,36.68,36.7,36.61,36.69,116798.0,36.5159,36.5358,36.4462,36.5258,116798.0
2025-02-28 10:45:00,36.69,36.79,36.68,36.78,85256.0,36.5258,36.6254,36.5159,36.6154,85256.0
2025-02-28 10:50:00,36.77,36.84,36.71,36.73,101690.0,36.6055,36.6751,36.5457,36.5656,101690.0
2025-02-28 10:55:00,36.72,36.78,36.71,36.75,115306.0,36.5557,36.6154,36.5457,36.5855,115306.0
2025-02-28 11:00:00,36.75,36.9,36.72,36.89,199011.0,36.5855,36.7349,36.5557,36.7249,199011.0
2025-02-28 11:05:00,36.9,36.94,36.8,36.84,198503.0,36.7349,36.7747,36.6353,36.6751,198503.0
2025-02-28 11:10:00,36.84,36.89,36.74,36.75,96948.0,36.6751,36.7249,36.5756,36.5855,96948.0
2025-02-28 11:15:00,36.75,36.75,36.66,36.68,83212.0,36.5855,36.5855,36.4959,36.5159,83212.0
2025-02-28 11:20:00,36.69,36.72,36.63,36.66,123781.0,36.5258,36.5557,36.4661,36.4959,123781.0
2025-02-28 11:25:00,36.65,36.7,36.64,36.68,120471.0,36.486,36.5358,36.476,36.5159,120471.0
2025-02-28 11:30:00,36.68,36.75,36.62,36.73,114281.0,36.5159,36.5855,36.4561,36.5656,114281.0
2025-02-28 11:35:00,36.73,36.74,36.64,36.72,148667.0,36.5656,36.5756,36.476,36.5557,148667.0
2025-02-28 11:40:00,36.73,36.76,36.68,36.72,62087.0,36.5656,36.5955,36.5159,36.5557,62087.0
2025-02-28 11:45:00,36.71,36.74,36.66,36.73,35320.0,36.5457,36.5756,36.4959,36.5656,35320.0
2025-02-28 11:50:00,36.74,36.77,36.66,36.69,49193.0,36.5756,36.6055,36.4959,36.5258,49193.0
2025-02-28 11:55:00,36.69,36.69,36.58,36.58,52300.0,36.5258,36.5258,36.4163,36.4163,52300.0
2025-02-28 12:00:00,36.58,36.71,36.57,36.69,143943.0,36.4163,36.5457,36.4064,36.5258,143943.0
2025-02-28 12:05:00,36.69,36.69,36.56,36.58,100294.0,36.5258,36.5258,36.3964,36.4163,100294.0
2025-02-28 12:10:00,36.58,36.64,36.53,36.62,96566.0,36.4163,36.476,36.3665,36.4561,96566.0
2025-02-28 12:15:00,36.62,36.71,36.6,36.7,89872.0,36.4561,36.5457,36.4362,36.5358,89872.0
2025-02-28 12:20:00,36.7,36.71,36.58,36.63,57156.0,36.5358,36.5457,36.4163,36.4661,57156.0
2025-02-28 12:25:00,36.63,36.66,36.6,36.65,57233.0,36.4661,36.4959,36.4362,36.486,57233.0
2025-02-28 12:30:00,36.64,36.65,36.61,36.63,39502.0,36.476,36.486,36.4462,36.4661,39502.0
2025-02-28 12:35:00,36.63,36.66,36.6,36.65,41957.0,36.4661,36.4959,36.4362,36.486,41957.0
2025-02-28 12:40:00,36.64,36.67,36.55,36.59,66161.0,36.476,36.5059,36.3864,36.4263,66161.0
2025-02-28 12:45:00,36.59,36.61,36.45,36.47,110618.0,36.4263,36.4462,36.2869,36.3068,110618.0
2025-02-28 12:50:00,36.47,36.53,36.45,36.52,106331.0,36.3068,36.3665,36.2869,36.3566,106331.0
2025-02-28 12:55:00,36.52,36.52,36.38,36.41,90858.0,36.3566,36.3566,36.2172,36.2471,90858.0
2025-02-28 13:00:00,36.41,36.48,36.39,36.41,90048.0,36.2471,36.3168,36.2272,36.2471,90048.0
2025-02-28 13:05:00,36.41,36.46,36.4,36.44,51714.0,36.2471,36.2968,36.2371,36.2769,51714.0
2025-02-28 13:10:00,36.45,36.46,36.39,36.44,78119.0,36.2869,36.2968,36.2272,36.2769,78119.0
2025-02-28 13:15:00,36.44,36.46,36.24,36.26,108349.0,36.2769,36.2968,36.0778,36.0977,108349.0
2025-02-28 13:20:00,36.27,36.35,36.26,36.29,71445.0,36.1077,36.1873,36.0977,36.1276,71445.0
2025-02-28 13:25:00,36.29,36.4,36.28,36.4,93648.0,36.1276,36.2371,36.1176,36.2371,93648.0
2025-02-28 13:30:00,36.4,36.47,36.36,36.47,69838.0,36.2371,36.3068,36.1973,36.3068,69838.0
2025-02-28 13:35:00,36.47,36.53,36.45,36.52,69893.0,36.3068,36.3665,36.2869,36.3566,69893.0
2025-02-28 13:40:00,36.52,36.54,36.41,36.44,78374.0,36.3566,36.3765,36.2471,36.2769,78374.0
2025-02-28 13:45:00,36.44,36.45,36.39,36.44,67862.0,36.2769,36.2869,36.2272,36.2769,67862.0
2025-02-28 13:50:00,36.43,36.46,36.42,36.43,62752.0,36.267,36.2968,36.257,36.267,62752.0
2025-02-28 13:55:00,36.43,36.44,36.24,36.25,125776.0,36.267,36.2769,36.0778,36.0878,125776.0
2025-02-28 14:00:00,36.24,36.37,36.23,36.34,96558.0,36.0778,36.2072,36.0679,36.1774,96558.0
2025-02-28 14:05:00,36.36,36.45,36.34,36.36,73694.0,36.1973,36.2869,36.1774,36.1973,73694.0
2025-02-28 14:10:00,36.36,36.38,36.32,36.37,63387.0,36.1973,36.2172,36.1575,36.2072,63387.0
2025-02-28 14:15:00,36.37,36.43,36.36,36.43,83890.0,36.2072,36.267,36.1973,36.267,83890.0
2025-02-28 14:20:00,36.43,36.44,36.35,36.41,90379.0,36.267,36.2769,36.1873,36.2471,90379.0
2025-02-28 14:25:00,36.42,36.45,36.38,36.4,61969.0,36.257,36.2869,36.2172,36.2371,61969.0
2025-02-28 14:30:00,36.4,36.51,36.36,36.48,87497.0,36.2371,36.3466,36.1973,36.3168,87497.0
2025-02-28 14:35:00,36.48,36.59,36.47,36.57,107299.0,36.3168,36.4263,36.3068,36.4064,107299.0
2025-02-28 14:40:00,36.57,36.63,36.54,36.63,71904.0,36.4064,36.4661,36.3765,36.4661,71904.0
2025-02-28 14:45:00,36.63,36.68,36.6,36.66,103409.0,36.4661,36.5159,36.4362,36.4959,103409.0
2025-02-28 14:50:00,36.66,36.73,36.65,36.7,120262.0,36.4959,36.5656,36.486,36.5358,120262.0
2025-02-28 14:55:00,36.7,36.75,36.68,36.75,155176.0,36.5358,36.5855,36.5159,36.5855,155176.0
2025-02-28 15:00:00,36.75,36.77,36.69,36.76,150503.0,36.5855,36.6055,36.5258,36.5955,150503.0
2025-02-28 15:05:00,36.76,36.77,36.67,36.72,102040.0,36.5955,36.6055,36.5059,36.5557,102040.0
2025-02-28 15:10:00,36.73,36.74,36.66,36.68,93488.0,36.5656,36.5756,36.4959,36.5159,93488.0
2025-02-28 15:15:00,36.68,36.7,36.62,36.64,83345.0,36.5159,36.5358,36.4561,36.476,83345.0
2025-02-28 15:20:00,36.64,36.65,36.55,36.65,86128.0,36.476,36.486,36.3864,36.486,86128.0
2025-02-28 15:25:00,36.65,36.67,36.6,36.66,81926.0,36.486,36.5059,36.4362,36.4959,81926.0
2025-02-28 15:30:00,36.66,36.66,36.56,36.58,112917.0,36.4959,36.4959,36.3964,36.4163,112917.0
2025-02-28 15:35:00,36.57,36.58,36.46,36.55,218031.0,36.4064,36.4163,36.2968,36.3864,218031.0
2025-02-28 15:40:00,36.55,36.59,36.54,36.55,168173.0,36.3864,36.4263,36.3765,36.3864,168173.0
2025-02-28 15:45:00,36.55,36.76,36.53,36.76,226687.0,36.3864,36.5955,36.3665,36.5955,226687.0
2025-02-28 15:50:00,36.75,36.78,36.66,36.73,432074.0,36.5855,36.6154,36.4959,36.5656,432074.0
2025-02-28 15:55:00,36.73,36.95,36.73,36.91,974351.0,36.5656,36.7847,36.5656,36.7448,974351.0
2025-03-03 09:30:00,38.1,38.49,37.76,38.13,681945.0,37.9295,38.3178,37.591,37.9594,681945.0
2025-03-03 09:35:00,38.11,38.2,37.76,37.77,385616.0,37.9395,38.0291,37.591,37.601,385616.0
2025-03-03 09:40:00,37.77,37.79,37.6,37.6,202173.0,37.601,37.6209,37.4317,37.4317,202173.0
2025-03-03 09:45:00,37.6,37.8,37.53,37.66,173290.0,37.4317,37.6308,37.3621,37.4915,173290.0
2025-03-03 09:50:00,37.67,37.71,37.57,37.59,173860.0,37.5014,37.5412,37.4019,37.4218,173860.0
2025-03-03 09:55:00,37.59,37.6,37.38,37.47,128647.0,37.4218,37.4317,37.2127,37.3023,128647.0
2025-03-03 10:00:00,37.44,37.44,37.22,37.26,236239.0,37.2725,37.2725,37.0534,37.0933,236239.0
2025-03-03 10:05:00,37.26,37.5,37.22,37.39,115592.0,37.0933,37.3322,37.0534,37.2227,115592.0
2025-03-03 10:10:00,37.36,37.49,37.3,37.38,176987.0,37.1928,37.3222,37.1331,37.2127,176987.0
2025-03-03 10:15:00,37.36,37.51,37.32,37.5,98702.0,37.1928,37.3421,37.153,37.3322,98702.0
2025-03-03 10:20:00,37.5,37.66,37.47,37.59,155824.0,37.3322,37.4915,37.3023,37.4218,155824.0
2025-03-03 10:25:00,37.6,37.63,37.52,37.57,243569.0,37.4317,37.4616,37.3521,37.4019,243569.0
2025-03-03 10:30:00,37.56,37.63,37.55,37.6,110291.0,37.3919,37.4616,37.382,37.4317,110291.0
2025-03-03 10:35:00,37.59,37.6,37.44,37.5,92396.0,37.4218,37.4317,37.2725,37.3322,92396.0
2025-03-03 10:40:00,37.49,37.6,37.45,37.56,95534.0,37.3222,37.4317,37.2824,37.3919,95534.0
2025-03-03 10:45:00,37.55,37.55,37.36,37.39,81567.0,37.382,37.382,37.1928,37.2227,81567.0
2025-03-03 10:50:00,37.39,37.43,37.32,37.4,62263.0,37.2227,37.2625,37.153,37.2326,62263.0
2025-03-03 10:55:00,37.41,37.42,37.23,37.25,78865.0,37.2426,37.2525,37.0634,37.0833,78865.0
2025-03-03 11:00:00,37.25,37.35,37.25,37.31,69400.0,37.0833,37.1829,37.0833,37.143,69400.0
2025-03-03 11:05:00,37.32,37.33,37.16,37.18,56963.0,37.153,37.163,36.9937,37.0136,56963.0
2025-03-03 11:10:00,37.19,37.21,37.09,37.15,78763.0,37.0236,37.0435,36.924,36.9838,78763.0
2025-03-03 11:15:00,37.15,37.15,37.04,37.08,151806.0,36.9838,36.9838,36.8742,36.9141,151806.0
2025-03-03 11:20:00,37.09,37.14,37.02,37.06,131569.0,36.924,36.9738,36.8543,36.8942,131569.0
2025-03-03 11:25:00,37.06,37.06,36.91,36.94,108431.0,36.8942,36.8942,36.7448,36.7747,108431.0
2025-03-03 11:30:00,36.94,36.96,36.86,36.87,111487.0,36.7747,36.7946,36.6951,36.705,111487.0
2025-03-03 11:35:00,36.87,36.88,36.76,36.77,69006.0,36.705,36.715,36.5955,36.6055,69006.0
2025-03-03 11:40:00,36.77,36.78,36.66,36.71,119960.0,36.6055,36.6154,36.4959,36.5457,119960.0
2025-03-03 11:45:00,36.72,36.75,36.67,36.73,81727.0,36.5557,36.5855,36.5059,36.5656,81727.0
2025-03-03 11:50:00,36.73,36.81,36.69,36.7,144103.0,36.5656,36.6453,36.5258,36.5358,144103.0
2025-03-03 11:55:00,36.7,36.71,36.62,36.64,115522.0,36.5358,36.5457,36.4561,36.476,115522.0
2025-03-03 12:00:00,36.64,36.76,36.63,36.75,131400.0,36.476,36.5955,36.4661,36.5855,131400.0
2025-03-03 12:05:00,36.75,36.94,36.75,36.93,72004.0,36.5855,36.7747,36.5855,36.7647,72004.0
2025-03-03 12:10:00,36.92,36.99,36.86,36.89,199552.0,36.7548,36.8245,36.6951,36.7249,199552.0
2025-03-03 12:15:00,36.9,36.95,36.88,36.91,50262.0,36.7349,36.7847,36.715,36.7448,50262.0
2025-03-03 12:20:00,36.91,36.92,36.85,36.88,98238.0,36.7448,36.7548,36.6851,36.715,98238.0
2025-03-03 12:25:00,36.88,36.91,36.84,36.86,45830.0,36.715,36.7448,36.6751,36.6951,45830.0
2025-03-03 12:30:00,36.87,36.87,36.82,36.82,58284.0,36.705,36.705,36.6552,36.6552,58284.0
2025-03-03 12:35:00,36.83,36.88,36.82,36.86,39344.0,36.6652,36.715,36.6552,36.6951,39344.0
2025-03-03 12:40:00,36.87,36.92,36.82,36.84,56710.0,36.705,36.7548,36.6552,36.6751,56710.0
2025-03-03 12:45:00,36.84,36.85,36.76,36.79,49408.0,36.6751,36.6851,36.5955,36.6254,49408.0
2025-03-03 12:50:00,36.79,36.8,36.68,36.69,42996.0,36.6254,36.6353,36.5159,36.5258,42996.0
2025-03-03 12:55:00,36.69,36.72,36.65,36.7,90871.0,36.5258,36.5557,36.486,36.5358,90871.0
2025-03-03 13:00:00,36.69,36.71,36.58,36.59,73088.0,36.5258,36.5457,36.4163,36.4263,73088.0
2025-03-03 13:05:00,36.59,36.59,36.51,36.51,164347.0,36.4263,36.4263,36.3466,36.3466,164347.0
2025-03-03 13:10:00,36.52,36.53,36.37,36.37,183157.0,36.3566,36.3665,36.2072,36.2072,183157.0
2025-03-03 13:15:00,36.38,36.5,36.37,36.44,59061.0,36.2172,36.3367,36.2072,36.2769,59061.0
2025-03-03 13:20:00,36.45,36.48,36.39,36.47,97179.0,36.2869,36.3168,36.2272,36.3068,97179.0
2025-03-03 13:25:00,36.46,36.46,36.23,36.26,104913.0,36.2968,36.2968,36.0679,36.0977,104913.0
2025-03-03 13:30:00,36.25,36.33,36.19,36.22,103572.0,36.0878,36.1674,36.0281,36.0579,103572.0
2025-03-03 13:35:00,36.22,36.25,36.16,36.17,69454.0,36.0579,36.0878,35.9982,36.0081,69454.0
2025-03-03 13:40:00,36.16,36.25,36.14,36.22,60211.0,35.9982,36.0878,35.9783,36.0579,60211.0
2025-03-03 13:45:00,36.21,36.39,36.11,36.21,275145.0,36.048,36.2272,35.9484,36.048,275145.0
2025-03-03 13:50:00,36.2,36.22,36.09,36.09,112446.0,36.038,36.0579,35.9285,35.9285,112446.0
2025-03-03 13:55:00,36.09,36.18,36.08,36.17,115080.0,35.9285,36.0181,35.9185,36.0081,115080.0
2025-03-03 14:00:00,36.16,36.25,36.14,36.21,92381.0,35.9982,36.0878,35.9783,36.048,92381.0
2025-03-03 14:05:00,36.2,36.27,36.17,36.24,74485.0,36.038,36.1077,36.0081,36.0778,74485.0
2025-03-03 14:10:00,36.23,36.24,36.15,36.17,68853.0,36.0679,36.0778,35.9882,36.0081,68853.0
2025-03-03 14:15:00,36.17,36.2,36.11,36.15,56833.0,36.0081,36.038,35.9484,35.9882,56833.0
2025-03-03 14:20:00,36.15,36.23,36.14,36.18,80583.0,35.9882,36.0679,35.9783,36.0181,80583.0
2025-03-03 14:25:00,36.18,36.23,36.16,36.2,76890.0,36.0181,36.0679,35.9982,36.038,76890.0
2025-03-03 14:30:00,36.2,36.29,36.19,36.26,57557.0,36.038,36.1276,36.0281,36.0977,57557.0
2025-03-03 14:35:00,36.25,36.25,36.16,36.21,103903.0,36.0878,36.0878,35.9982,36.048,103903.0
2025-03-03 14:40:00,36.21,36.23,36.15,36.19,63902.0,36.048,36.0679,35.9882,36.0281,63902.0
2025-03-03 14:45:00,36.18,36.18,36.1,36.11,59836.0,36.0181,36.0181,35.9385,35.9484,59836.0
2025-03-03 14:50:00,36.11,36.13,35.99,36.02,222876.0,35.9484,35.9683,35.8289,35.8588,222876.0
2025-03-03 14:55:00,36.02,36.02,35.85,35.94,403041.0,35.8588,35.8588,35.6896,35.7792,403041.0
2025-03-03 15:00:00,35.94,35.94,35.71,35.82,168521.0,35.7792,35.7792,35.5502,35.6597,168521.0
2025-03-03 15:05:00,35.81,35.86,35.7,35.72,140874.0,35.6498,35.6995,35.5402,35.5602,140874.0
2025-03-03 15:10:00,35.73,35.75,35.64,35.73,156750.0,35.5701,35.59,35.4805,35.5701,156750.0
2025-03-03 15:15:00,35.73,35.82,35.68,35.68,134087.0,35.5701,35.6597,35.5203,35.5203,134087.0
2025-03-03 15:20:00,35.69,35.69,35.58,35.62,145283.0,35.5303,35.5303,35.4208,35.4606,145283.0
2025-03-03 15:25:00,35.62,35.63,35.55,35.57,171694.0,35.4606,35.4706,35.3909,35.4108,171694.0
2025-03-03 15:30:00,35.58,35.7,35.57,35.66,291109.0,35.4208,35.5402,35.4108,35.5004,291109.0
2025-03-03 15:35:00,35.66,35.68,35.56,35.59,178267.0,35.5004,35.5203,35.4009,35.4307,178267.0
2025-03-03 15:40:00,35.59,35.61,35.43,35.48,311577.0,35.4307,35.4506,35.2715,35.3212,311577.0
2025-03-03 15:45:00,35.48,35.63,35.41,35.59,402523.0,35.3212,35.4706,35.2515,35.4307,402523.0
2025-03-03 15:50:00,35.58,35.61,35.4,35.43,864546.0,35.4208,35.4506,35.2416,35.2715,864546.0
2025-03-03 15:55:00,35.43,35.55,35.42,35.53,1349847.0,35.2715,35.3909,35.2615,35.371,1349847.0
2025-03-04 09:30:00,35.4,35.58,35.05,35.16,636813.0,35.2416,35.4208,34.8932,35.0027,636813.0
2025-03-04 09:35:00,35.16,35.41,35.14,35.31,252702.0,35.0027,35.2515,34.9828,35.152,252702.0
2025-03-04 09:40:00,35.3,35.38,34.86,34.89,287072.0,35.142,35.2217,34.704,34.7339,287072.0
2025-03-04 09:45:00,34.89,34.93,34.8,34.82,319644.0,34.7339,34.7737,34.6443,34.6642,319644.0
2025-03-04 09:50:00,34.82,35.08,34.76,35.05,238932.0,34.6642,34.923,34.6045,34.8932,238932.0
2025-03-04 09:55:00,35.06,35.1,34.89,34.93,174717.0,34.9031,34.9429,34.7339,34.7737,174717.0
2025-03-04 10:00:00,34.93,34.95,34.62,34.68,184156.0,34.7737,34.7936,34.4651,34.5248,184156.0
2025-03-04 10:05:00,34.68,34.75,34.61,34.71,202175.0,34.5248,34.5945,34.4551,34.5547,202175.0
2025-03-04 10:10:00,34.71,34.8,34.68,34.73,200743.0,34.5547,34.6443,34.5248,34.5746,200743.0
2025-03-04 10:15:00,34.72,34.73,34.39,34.41,209301.0,34.5646,34.5746,34.2361,34.256,209301.0
2025-03-04 10:20:00,34.42,34.5,34.35,34.41,440849.0,34.266,34.3456,34.1963,34.256,440849.0
2025-03-04 10:25:00,34.41,34.75,34.36,34.68,269231.0,34.256,34.5945,34.2062,34.5248,269231.0
2025-03-04 10:30:00,34.68,34.86,34.66,34.82,179561.0,34.5248,34.704,34.5049,34.6642,179561.0
2025-03-04 10:35:00,34.81,34.85,34.62,34.64,128247.0,34.6542,34.694,34.4651,34.485,128247.0
2025-03-04 10:40:00,34.64,34.71,34.59,34.68,132801.0,34.485,34.5547,34.4352,34.5248,132801.0
2025-03-04 10:45:00,34.67,34.72,34.6,34.63,115301.0,34.5149,34.5646,34.4452,34.475,115301.0
2025-03-04 10:50:00,34.63,34.63,34.5,34.58,130468.0,34.475,34.475,34.3456,34.4253,130468.0
2025-03-04 10:55:00,34.57,34.58,34.48,34.5,82541.0,34.4153,34.4253,34.3257,34.3456,82541.0
2025-03-04 11:00:00,34.5,34.57,34.41,34.41,95659.0,34.3456,34.4153,34.256,34.256,95659.0
2025-03-04 11:05:00,34.41,34.42,34.26,34.3,115067.0,34.256,34.266,34.1067,34.1465,115067.0
2025-03-04 11:10:00,34.3,34.55,34.27,34.52,149185.0,34.1465,34.3954,34.1166,34.3655,149185.0
2025-03-04 11:15:00,34.51,34.57,34.49,34.55,153646.0,34.3556,34.4153,34.3357,34.3954,153646.0
2025-03-04 11:20:00,34.55,34.67,34.53,34.54,144172.0,34.3954,34.5149,34.3755,34.3854,144172.0
2025-03-04 11:25:00,34.53,34.59,34.5,34.57,167787.0,34.3755,34.4352,34.3456,34.4153,167787.0
2025-03-04 11:30:00,34.57,34.76,34.56,34.69,235680.0,34.4153,34.6045,34.4053,34.5348,235680.0
2025-03-04 11:35:00,34.68,34.7,34.6,34.69,125456.0,34.5248,34.5447,34.4452,34.5348,125456.0
2025-03-04 11:40:00,34.68,34.81,34.67,34.8,112016.0,34.5248,34.6542,34.5149,34.6443,112016.0
2025-03-04 11:45:00,34.79,34.83,34.69,34.76,99303.0,34.6343,34.6741,34.5348,34.6045,99303.0
2025-03-04 11:50:00,34.75,34.81,34.67,34.75,192822.0,34.5945,34.6542,34.5149,34.5945,192822.0
2025-03-04 11:55:00,34.74,34.84,34.73,34.73,108559.0,34.5845,34.6841,34.5746,34.5746,108559.0
2025-03-04 12:00:00,34.73,34.91,34.69,34.87,387372.0,34.5746,34.7538,34.5348,34.714,387372.0
2025-03-04 12:05:00,34.87,34.88,34.79,34.84,154162.0,34.714,34.7239,34.6343,34.6841,154162.0
2025-03-04 12:10:00,34.83,34.92,34.81,34.9,154682.0,34.6741,34.7637,34.6542,34.7438,154682.0
2025-03-04 12:15:00,34.9,34.95,34.82,34.9,194803.0,34.7438,34.7936,34.6642,34.7438,194803.0
2025-03-04 12:20:00,34.88,34.91,34.82,34.84,120740.0,34.7239,34.7538,34.6642,34.6841,120740.0
2025-03-04 12:25:00,34.84,35.01,34.83,34.95,133475.0,34.6841,34.8533,34.6741,34.7936,133475.0
2025-03-04 12:30:00,34.95,34.97,34.85,34.96,69891.0,34.7936,34.8135,34.694,34.8036,69891.0
2025-03-04 12:35:00,34.96,35.01,34.92,34.98,73929.0,34.8036,34.8533,34.7637,34.8235,73929.0
2025-03-04 12:40:00,34.97,35.01,34.87,34.97,182649.0,34.8135,34.8533,34.714,34.8135,182649.0
2025-03-04 12:45:00,34.95,35.02,34.87,34.91,144499.0,34.7936,34.8633,34.714,34.7538,144499.0
2025-03-04 12:50:00,34.9,34.93,34.85,34.91,60354.0,34.7438,34.7737,34.694,34.7538,60354.0
2025-03-04 12:55:00,34.91,34.92,34.81,34.84,96449.0,34.7538,34.7637,34.6542,34.6841,96449.0
2025-03-04 13:00:00,34.84,34.91,34.83,34.86,57145.0,34.6841,34.7538,34.6741,34.704,57145.0
2025-03-04 13:05:00,34.86,35.01,34.84,34.98,96432.0,34.704,34.8533,34.6841,34.8235,96432.0
2025-03-04 13:10:00,34.97,35.1,34.96,35.05,83186.0,34.8135,34.9429,34.8036,34.8932,83186.0
2025-03-04 13:15:00,35.05,35.12,34.99,35.07,145651.0,34.8932,34.9628,34.8334,34.9131,145651.0
2025-03-04 13:20:00,35.08,35.08,34.95,35.01,84541.0,34.923,34.923,34.7936,34.8533,84541.0
2025-03-04 13:25:00,35.01,35.03,34.93,34.95,56657.0,34.8533,34.8732,34.7737,34.7936,56657.0
2025-03-04 13:30:00,34.94,35.02,34.89,34.99,109678.0,34.7836,34.8633,34.7339,34.8334,109678.0
2025-03-04 13:35:00,34.98,35.16,34.98,35.15,88548.0,34.8235,35.0027,34.8235,34.9927,88548.0
2025-03-04 13:40:00,35.15,35.18,35.05,35.07,181531.0,34.9927,35.0226,34.8932,34.9131,181531.0
2025-03-04 13:45:00,35.06,35.07,35.02,35.03,70664.0,34.9031,34.9131,34.8633,34.8732,70664.0
2025-03-04 13:50:00,35.03,35.17,35.01,35.14,43995.0,34.8732,35.0126,34.8533,34.9828,43995.0
2025-03-04 13:55:00,35.15,35.36,35.15,35.35,128393.0,34.9927,35.2018,34.9927,35.1918,128393.0
2025-03-04 14:00:00,35.35,35.46,35.33,35.44,131358.0,35.1918,35.3013,35.1719,35.2814,131358.0
2025-03-04 14:05:00,35.43,35.62,35.42,35.5,249651.0,35.2715,35.4606,35.2615,35.3411,249651.0
2025-03-04 14:10:00,35.5,35.51,35.37,35.38,107850.0,35.3411,35.3511,35.2117,35.2217,107850.0
2025-03-04 14:15:00,35.37,35.39,35.31,35.36,113449.0,35.2117,35.2316,35.152,35.2018,113449.0
2025-03-04 14:20:00,35.36,35.47,35.35,35.44,100273.0,35.2018,35.3113,35.1918,35.2814,100273.0
2025-03-04 14:25:00,35.45,35.49,35.34,35.34,73780.0,35.2914,35.3312,35.1819,35.1819,73780.0
2025-03-04 14:30:00,35.35,35.41,35.25,35.26,66223.0,35.1918,35.2515,35.0923,35.1022,66223.0
2025-03-04 14:35:00,35.26,35.36,35.25,35.31,81264.0,35.1022,35.2018,35.0923,35.152,81264.0
2025-03-04 14:40:00,35.31,35.32,35.22,35.27,61987.0,35.152,35.1619,35.0624,35.1122,61987.0
2025-03-04 14:45:00,35.27,35.39,35.25,35.33,155976.0,35.1122,35.2316,35.0923,35.1719,155976.0
2025-03-04 14:50:00,35.33,35.43,35.32,35.41,128804.0,35.1719,35.2715,35.1619,35.2515,128804.0
2025-03-04 14:55:00,35.41,35.53,35.39,35.44,180524.0,35.2515,35.371,35.2316,35.2814,180524.0
2025-03-04 15:00:00,35.42,35.57,35.42,35.48,92907.0,35.2615,35.4108,35.2615,35.3212,92907.0
2025-03-04 15:05:00,35.48,35.53,35.47,35.48,147834.0,35.3212,35.371,35.3113,35.3212,147834.0
2025-03-04 15:10:00,35.48,35.52,35.44,35.47,96188.0,35.3212,35.3611,35.2814,35.3113,96188.0
2025-03-04 15:15:00,35.47,35.51,35.43,35.51,114709.0,35.3113,35.3511,35.2715,35.3511,114709.0
2025-03-04 15:20:00,35.51,35.58,35.47,35.57,84082.0,35.3511,35.4208,35.3113,35.4108,84082.0
2025-03-04 15:25:00,35.57,35.57,35.47,35.5,82638.0,35.4108,35.4108,35.3113,35.3411,82638.0
2025-03-04 15:30:00,35.49,35.5,35.21,35.24,122894.0,35.3312,35.3411,35.0524,35.0823,122894.0
2025-03-04 15:35:00,35.24,35.26,35.13,35.14,148214.0,35.0823,35.1022,34.9728,34.9828,148214.0
2025-03-04 15:40:00,35.13,35.16,35.06,35.15,144959.0,34.9728,35.0027,34.9031,34.9927,144959.0
2025-03-04 15:45:00,35.15,35.24,35.02,35.02,194867.0,34.9927,35.0823,34.8633,34.8633,194867.0
2025-03-04 15:50:00,35.02,35.07,34.86,34.93,342824.0,34.8633,34.9131,34.704,34.7737,342824.0
2025-03-04 15:55:00,34.94,35.01,34.86,34.89,1150446.0,34.7836,34.8533,34.704,34.7339,1150446.0
2025-03-05 09:30:00,36.43,37.11,36.35,37.07,1172954.0,36.267,36.9439,36.1873,36.9041,1172954.0
2025-03-05 09:35:00,37.06,37.17,36.69,37.17,805363.0,36.8942,37.0037,36.5258,37.0037,805363.0
2025-03-05 09:40:00,37.17,37.33,37.09,37.13,642751.0,37.0037,37.163,36.924,36.9638,642751.0
2025-03-05 09:45:00,37.12,37.45,37.04,37.3,751257.0,36.9539,37.2824,36.8742,37.1331,751257.0
2025-03-05 09:50:00,37.3,37.57,37.29,37.36,670960.0,37.1331,37.4019,37.1231,37.1928,670960.0
2025-03-05 09:55:00,37.36,37.41,37.24,37.29,521061.0,37.1928,37.2426,37.0734,37.1231,521061.0
2025-03-05 10:00:00,37.3,37.6,37.24,37.41,349382.0,37.1331,37.4317,37.0734,37.2426,349382.0
2025-03-05 10:05:00,37.41,37.42,37.27,37.33,362219.0,37.2426,37.2525,37.1032,37.163,362219.0
2025-03-05 10:10:00,37.33,37.5,37.25,37.38,546551.0,37.163,37.3322,37.0833,37.2127,546551.0
2025-03-05 10:15:00,37.38,37.39,37.26,37.27,115384.0,37.2127,37.2227,37.0933,37.1032,115384.0
2025-03-05 10:20:00,37.27,37.35,37.24,37.26,268513.0,37.1032,37.1829,37.0734,37.0933,268513.0
2025-03-05 10:25:00,37.25,37.31,37.19,37.21,572497.0,37.0833,37.143,37.0236,37.0435,572497.0
2025-03-05 10:30:00,37.21,37.3,37.18,37.26,387710.0,37.0435,37.1331,37.0136,37.0933,387710.0
2025-03-05 10:35:00,37.26,37.4,37.25,37.34,150193.0,37.0933,37.2326,37.0833,37.1729,150193.0
2025-03-05 10:40:00,37.34,37.35,37.26,37.27,187587.0,37.1729,37.1829,37.0933,37.1032,187587.0
2025-03-05 10:45:00,37.28,37.35,37.15,37.2,283288.0,37.1132,37.1829,36.9838,37.0335,283288.0
2025-03-05 10:50:00,37.2,37.24,37.06,37.22,190150.0,37.0335,37.0734,36.8942,37.0534,190150.0
2025-03-05 10:55:00,37.22,37.27,37.19,37.21,150819.0,37.0534,37.1032,37.0236,37.0435,150819.0
2025-03-05 11:00:00,37.2,37.21,37.09,37.17,179598.0,37.0335,37.0435,36.924,37.0037,179598.0
2025-03-05 11:05:00,37.16,37.18,37.12,37.14,138265.0,36.9937,37.0136,36.9539,36.9738,138265.0
2025-03-05 11:10:00,37.14,37.16,36.92,37.1,220912.0,36.9738,36.9937,36.7548,36.934,220912.0
2025-03-05 11:15:00,37.11,37.15,37.08,37.12,109019.0,36.9439,36.9838,36.9141,36.9539,109019.0
2025-03-05 11:20:00,37.12,37.13,37.02,37.1,134155.0,36.9539,36.9638,36.8543,36.934,134155.0
2025-03-05 11:25:00,37.1,37.13,36.94,37.02,183754.0,36.934,36.9638,36.7747,36.8543,183754.0
2025-03-05 11:30:00,37.02,37.03,36.92,36.95,165339.0,36.8543,36.8643,36.7548,36.7847,165339.0
2025-03-05 11:35:00,36.95,37.09,36.94,37.01,169867.0,36.7847,36.924,36.7747,36.8444,169867.0
2025-03-05 11:40:00,37.01,37.04,36.96,36.99,125171.0,36.8444,36.8742,36.7946,36.8245,125171.0
2025-03-05 11:45:00,37.0,37.04,36.96,36.98,111230.0,36.8344,36.8742,36.7946,36.8145,111230.0
2025-03-05 11:50:00,36.98,37.05,36.96,37.02,112765.0,36.8145,36.8842,36.7946,36.8543,112765.0
2025-03-05 11:55:00,37.02,37.31,37.01,37.28,339383.0,36.8543,37.143,36.8444,37.1132,339383.0
2025-03-05 12:00:00,37.28,37.45,37.19,37.26,353325.0,37.1132,37.2824,37.0236,37.0933,353325.0
2025-03-05 12:05:00,37.25,37.28,37.18,37.23,133530.0,37.0833,37.1132,37.0136,37.0634,133530.0
2025-03-05 12:10:00,37.23,37.31,37.15,37.21,102979.0,37.0634,37.143,36.9838,37.0435,102979.0
2025-03-05 12:15:00,37.21,37.26,37.12,37.13,89887.0,37.0435,37.0933,36.9539,36.9638,89887.0
2025-03-05 12:20:00,37.12,37.18,37.05,37.12,125770.0,36.9539,37.0136,36.8842,36.9539,125770.0
2025-03-05 12:25:00,37.11,37.17,37.04,37.16,80080.0,36.9439,37.0037,36.8742,36.9937,80080.0
2025-03-05 12:30:00,37.17,37.18,37.1,37.13,145810.0,37.0037,37.0136,36.934,36.9638,145810.0
2025-03-05 12:35:00,37.12,37.22,37.09,37.19,66363.0,36.9539,37.0534,36.924,37.0236,66363.0
2025-03-05 12:40:00,37.19,37.24,37.14,37.24,89164.0,37.0236,37.0734,36.9738,37.0734,89164.0
2025-03-05 12:45:00,37.23,37.28,37.14,37.27,149856.0,37.0634,37.1132,36.9738,37.1032,149856.0
2025-03-05 12:50:00,37.27,37.41,37.26,37.38,122431.0,37.1032,37.2426,37.0933,37.2127,122431.0
2025-03-05 12:55:00,37.38,37.39,37.29,37.34,88482.0,37.2127,37.2227,37.1231,37.1729,88482.0
2025-03-05 13:00:00,37.34,37.4,37.3,37.4,135430.0,37.1729,37.2326,37.1331,37.2326,135430.0
2025-03-05 13:05:00,37.4,37.45,37.21,37.26,323734.0,37.2326,37.2824,37.0435,37.0933,323734.0
2025-03-05 13:10:00,37.26,37.41,37.24,37.34,175688.0,37.0933,37.2426,37.0734,37.1729,175688.0
2025-03-05 13:15:00,37.32,37.47,37.31,37.46,98806.0,37.153,37.3023,37.143,37.2924,98806.0
2025-03-05 13:20:00,37.46,37.54,37.46,37.53,118416.0,37.2924,37.372,37.2924,37.3621,118416.0
2025-03-05 13:25:00,37.54,37.61,37.53,37.6,216076.0,37.372,37.4417,37.3621,37.4317,216076.0
2025-03-05 13:30:00,37.59,37.64,37.44,37.45,197406.0,37.4218,37.4716,37.2725,37.2824,197406.0
2025-03-05 13:35:00,37.46,37.55,37.42,37.55,78932.0,37.2924,37.382,37.2525,37.382,78932.0
2025-03-05 13:40:00,37.54,37.6,37.51,37.59,130195.0,37.372,37.4317,37.3421,37.4218,130195.0
2025-03-05 13:45:00,37.59,37.83,37.59,37.81,175502.0,37.4218,37.6607,37.4218,37.6408,175502.0
2025-03-05 13:50:00,37.8,37.81,37.75,37.79,140066.0,37.6308,37.6408,37.5811,37.6209,140066.0
2025-03-05 13:55:00,37.79,37.91,37.78,37.9,196387.0,37.6209,37.7404,37.6109,37.7304,196387.0
2025-03-05 14:00:00,37.9,37.94,37.84,37.91,211200.0,37.7304,37.7702,37.6707,37.7404,211200.0
2025-03-05 14:05:00,37.9,38.13,37.89,38.12,253055.0,37.7304,37.9594,37.7204,37.9494,253055.0
2025-03-05 14:10:00,38.12,38.22,38.05,38.22,206368.0,37.9494,38.049,37.8797,38.049,206368.0
2025-03-05 14:15:00,38.22,38.25,38.01,38.02,279410.0,38.049,38.0788,37.8399,37.8499,279410.0
2025-03-05 14:20:00,38.03,38.21,38.0,38.19,145696.0,37.8598,38.039,37.83,38.0191,145696.0
2025-03-05 14:25:00,38.19,38.19,37.99,38.03,327541.0,38.0191,38.0191,37.82,37.8598,327541.0
2025-03-05 14:30:00,38.03,38.09,37.99,38.06,164220.0,37.8598,37.9195,37.82,37.8897,164220.0
2025-03-05 14:35:00,38.05,38.12,37.99,38.06,163652.0,37.8797,37.9494,37.82,37.8897,163652.0
2025-03-05 14:40:00,38.07,38.09,38.0,38.02,232803.0,37.8996,37.9195,37.83,37.8499,232803.0
2025-03-05 14:45:00,38.02,38.14,38.0,38.11,128097.0,37.8499,37.9693,37.83,37.9395,128097.0
2025-03-05 14:50:00,38.11,38.15,38.08,38.1,106830.0,37.9395,37.9793,37.9096,37.9295,106830.0
2025-03-05 14:55:00,38.09,38.17,38.07,38.12,225642.0,37.9195,37.9992,37.8996,37.9494,225642.0
2025-03-05 15:00:00,38.12,38.2,38.1,38.15,219700.0,37.9494,38.0291,37.9295,37.9793,219700.0
2025-03-05 15:05:00,38.14,38.19,38.08,38.11,295088.0,37.9693,38.0191,37.9096,37.9395,295088.0
2025-03-05 15:10:00,38.11,38.16,38.05,38.07,390986.0,37.9395,37.9892,37.8797,37.8996,390986.0
2025-03-05 15:15:00,38.07,38.09,37.9,37.94,252151.0,37.8996,37.9195,37.7304,37.7702,252151.0
2025-03-05 15:20:00,37.94,38.11,37.91,38.09,442996.0,37.7702,37.9395,37.7404,37.9195,442996.0
2025-03-05 15:25:00,38.09,38.29,38.07,38.29,261286.0,37.9195,38.1187,37.8996,38.1187,261286.0
2025-03-05 15:30:00,38.28,38.29,38.1,38.11,246746.0,38.1087,38.1187,37.9295,37.9395,246746.0
2025-03-05 15:35:00,38.11,38.21,38.1,38.2,183249.0,37.9395,38.039,37.9295,38.0291,183249.0
2025-03-05 15:40:00,38.2,38.34,38.18,38.3,269161.0,38.0291,38.1684,38.0091,38.1286,269161.0
2025-03-05 15:45:00,38.31,38.31,38.14,38.17,395926.0,38.1386,38.1386,37.9693,37.9992,395926.0
2025-03-05 15:50:00,38.17,38.18,37.96,38.15,877376.0,37.9992,38.0091,37.7901,37.9793,877376.0
2025-03-05 15:55:00,38.15,38.18,38.1,38.15,1581497.0,37.9793,38.0091,37.9295,37.9793,1581497.0
2025-03-06 09:30:00,38.0,38.45,38.0,38.34,490478.0,37.83,38.2779,37.83,38.1684,490478.0
2025-03-06 09:35:00,38.33,38.4,38.16,38.34,380351.0,38.1585,38.2282,37.9892,38.1684,380351.0
2025-03-06 09:40:00,38.34,38.55,38.27,38.27,239489.0,38.1684,38.3775,38.0987,38.0987,239489.0
2025-03-06 09:45:00,38.27,38.4,38.13,38.27,698940.0,38.0987,38.2282,37.9594,38.0987,698940.0
2025-03-06 09:50:00,38.28,38.53,38.27,38.33,186645.0,38.1087,38.3576,38.0987,38.1585,186645.0
2025-03-06 09:55:00,38.31,38.41,38.11,38.13,143295.0,38.1386,38.2381,37.9395,37.9594,143295.0
2025-03-06 10:00:00,38.13,38.48,38.08,38.4,325939.0,37.9594,38.3078,37.9096,38.2282,325939.0
2025-03-06 10:05:00,38.41,38.71,38.39,38.66,198857.0,38.2381,38.5368,38.2182,38.487,198857.0
2025-03-06 10:10:00,38.65,38.65,38.36,38.39,154778.0,38.477,38.477,38.1883,38.2182,154778.0
2025-03-06 10:15:00,38.4,38.54,38.35,38.39,120014.0,38.2282,38.3675,38.1784,38.2182,120014.0
2025-03-06 10:20:00,38.39,38.46,38.14,38.17,144877.0,38.2182,38.2879,37.9693,37.9992,144877.0
2025-03-06 10:25:00,38.15,38.36,38.09,38.34,243902.0,37.9793,38.1883,37.9195,38.1684,243902.0
2025-03-06 10:30:00,38.34,38.37,38.24,38.29,102227.0,38.1684,38.1983,38.0689,38.1187,102227.0
2025-03-06 10:35:00,38.29,38.6,38.29,38.59,165482.0,38.1187,38.4273,38.1187,38.4173,165482.0
2025-03-06 10:40:00,38.59,38.8,38.57,38.73,335049.0,38.4173,38.6264,38.3974,38.5567,335049.0
2025-03-06 10:45:00,38.72,38.82,38.72,38.77,230450.0,38.5467,38.6463,38.5467,38.5965,230450.0
2025-03-06 10:50:00,38.77,38.8,38.52,38.55,344756.0,38.5965,38.6264,38.3476,38.3775,344756.0
2025-03-06 10:55:00,38.55,38.66,38.46,38.64,218449.0,38.3775,38.487,38.2879,38.4671,218449.0
2025-03-06 11:00:00,38.64,38.74,38.59,38.7,113033.0,38.4671,38.5666,38.4173,38.5268,113033.0
2025-03-06 11:05:00,38.68,38.9,38.68,38.9,224711.0,38.5069,38.7259,38.5069,38.7259,224711.0
2025-03-06 11:10:00,38.9,39.01,38.7,38.77,302875.0,38.7259,38.8354,38.5268,38.5965,302875.0
2025-03-06 11:15:00,38.76,38.82,38.71,38.72,127918.0,38.5866,38.6463,38.5368,38.5467,127918.0
2025-03-06 11:20:00,38.71,38.76,38.6,38.63,117428.0,38.5368,38.5866,38.4273,38.4571,117428.0
2025-03-06 11:25:00,38.64,38.71,38.43,38.58,187122.0,38.4671,38.5368,38.258,38.4074,187122.0
2025-03-06 11:30:00,38.58,38.71,38.43,38.58,157522.0,38.4074,38.5368,38.258,38.4074,157522.0
2025-03-06 11:35:00,38.58,38.62,38.46,38.5,150182.0,38.4074,38.4472,38.2879,38.3277,150182.0
2025-03-06 11:40:00,38.49,38.51,38.33,38.37,159609.0,38.3178,38.3377,38.1585,38.1983,159609.0
2025-03-06 11:45:00,38.38,38.52,38.36,38.51,99628.0,38.2083,38.3476,38.1883,38.3377,99628.0
2025-03-06 11:50:00,38.51,38.51,38.37,38.45,59023.0,38.3377,38.3377,38.1983,38.2779,59023.0
2025-03-06 11:55:00,38.45,38.45,38.34,38.41,97287.0,38.2779,38.2779,38.1684,38.2381,97287.0
2025-03-06 12:00:00,38.41,38.49,38.3,38.3,192870.0,38.2381,38.3178,38.1286,38.1286,192870.0
2025-03-06 12:05:00,38.3,38.36,38.16,38.32,254254.0,38.1286,38.1883,37.9892,38.1485,254254.0
2025-03-06 12:10:00,38.34,38.34,38.2,38.22,46857.0,38.1684,38.1684,38.0291,38.049,46857.0
2025-03-06 12:15:00,38.22,38.28,38.11,38.16,93986.0,38.049,38.1087,37.9395,37.9892,93986.0
2025-03-06 12:20:00,38.16,38.26,38.12,38.16,205021.0,37.9892,38.0888,37.9494,37.9892,205021.0
2025-03-06 12:25:00,38.16,38.2,38.03,38.05,133452.0,37.9892,38.0291,37.8598,37.8797,133452.0
2025-03-06 12:30:00,38.05,38.15,37.96,37.99,106744.0,37.8797,37.9793,37.7901,37.82,106744.0
2025-03-06 12:35:00,37.99,38.0,37.89,37.89,79107.0,37.82,37.83,37.7204,37.7204,79107.0
2025-03-06 12:40:00,37.9,37.97,37.86,37.92,178276.0,37.7304,37.8001,37.6906,37.7503,178276.0
2025-03-06 12:45:00,37.91,37.91,37.67,37.74,244642.0,37.7404,37.7404,37.5014,37.5711,244642.0
2025-03-06 12:50:00,37.74,37.77,37.66,37.71,89173.0,37.5711,37.601,37.4915,37.5412,89173.0
2025-03-06 12:55:00,37.71,37.83,37.7,37.75,98696.0,37.5412,37.6607,37.5313,37.5811,98696.0
2025-03-06 13:00:00,37.73,37.78,37.65,37.69,81898.0,37.5612,37.6109,37.4815,37.5213,81898.0
2025-03-06 13:05:00,37.7,37.87,37.67,37.77,80397.0,37.5313,37.7005,37.5014,37.601,80397.0
2025-03-06 13:10:00,37.77,37.84,37.71,37.8,107503.0,37.601,37.6707,37.5412,37.6308,107503.0
2025-03-06 13:15:00,37.8,37.96,37.8,37.92,71947.0,37.6308,37.7901,37.6308,37.7503,71947.0
2025-03-06 13:20:00,37.92,37.98,37.86,37.89,89392.0,37.7503,37.81,37.6906,37.7204,89392.0
2025-03-06 13:25:00,37.88,37.92,37.79,37.81,115636.0,37.7105,37.7503,37.6209,37.6408,115636.0
2025-03-06 13:30:00,37.81,37.84,37.76,37.76,56891.0,37.6408,37.6707,37.591,37.591,56891.0
2025-03-06 13:35:00,37.77,37.8,37.62,37.63,104272.0,37.601,37.6308,37.4517,37.4616,104272.0
2025-03-06 13:40:00,37.64,37.64,37.49,37.54,95057.0,37.4716,37.4716,37.3222,37.372,95057.0
2025-03-06 13:45:00,37.54,37.66,37.52,37.56,143140.0,37.372,37.4915,37.3521,37.3919,143140.0
2025-03-06 13:50:00,37.55,37.62,37.52,37.56,129186.0,37.382,37.4517,37.3521,37.3919,129186.0
2025-03-06 13:55:00,37.56,37.61,37.54,37.57,81882.0,37.3919,37.4417,37.372,37.4019,81882.0
2025-03-06 14:00:00,37.58,37.63,37.51,37.54,67347.0,37.4118,37.4616,37.3421,37.372,67347.0
2025-03-06 14:05:00,37.54,37.57,37.5,37.53,67966.0,37.372,37.4019,37.3322,37.3621,67966.0
2025-03-06 14:10:00,37.53,37.61,37.52,37.58,97342.0,37.3621,37.4417,37.3521,37.4118,97342.0
2025-03-06 14:15:00,37.58,37.62,37.46,37.49,116540.0,37.4118,37.4517,37.2924,37.3222,116540.0
2025-03-06 14:20:00,37.49,37.51,37.46,37.51,69607.0,37.3222,37.3421,37.2924,37.3421,69607.0
2025-03-06 14:25:00,37.51,37.51,37.43,37.46,73461.0,37.3421,37.3421,37.2625,37.2924,73461.0
2025-03-06 14:30:00,37.45,37.51,37.43,37.45,66124.0,37.2824,37.3421,37.2625,37.2824,66124.0
2025-03-06 14:35:00,37.45,37.5,37.43,37.45,76751.0,37.2824,37.3322,37.2625,37.2824,76751.0
2025-03-06 14:40:00,37.45,37.56,37.43,37.51,101295.0,37.2824,37.3919,37.2625,37.3421,101295.0
2025-03-06 14:45:00,37.5,37.73,37.5,37.72,95867.0,37.3322,37.5612,37.3322,37.5512,95867.0
2025-03-06 14:50:00,37.72,37.88,37.71,37.72,121210.0,37.5512,37.7105,37.5412,37.5512,121210.0
2025-03-06 14:55:00,37.71,37.71,37.36,37.36,106124.0,37.5412,37.5412,37.1928,37.1928,106124.0
2025-03-06 15:00:00,37.35,37.56,37.3,37.55,140557.0,37.1829,37.3919,37.1331,37.382,140557.0
2025-03-06 15:05:00,37.55,37.62,37.5,37.57,69915.0,37.382,37.4517,37.3322,37.4019,69915.0
2025-03-06 15:10:00,37.56,37.72,37.56,37.71,108748.0,37.3919,37.5512,37.3919,37.5412,108748.0
2025-03-06 15:15:00,37.71,37.75,37.62,37.67,143438.0,37.5412,37.5811,37.4517,37.5014,143438.0
2025-03-06 15:20:00,37.67,37.72,37.52,37.58,132449.0,37.5014,37.5512,37.3521,37.4118,132449.0
2025-03-06 15:25:00,37.59,37.78,37.56,37.73,145838.0,37.4218,37.6109,37.3919,37.5612,145838.0
2025-03-06 15:30:00,37.73,37.76,37.64,37.69,158895.0,37.5612,37.591,37.4716,37.5213,158895.0
2025-03-06 15:35:00,37.69,37.77,37.68,37.76,145341.0,37.5213,37.601,37.5114,37.591,145341.0
2025-03-06 15:40:00,37.76,37.78,37.61,37.67,289775.0,37.591,37.6109,37.4417,37.5014,289775.0
2025-03-06 15:45:00,37.67,37.81,37.65,37.8,176635.0,37.5014,37.6408,37.4815,37.6308,176635.0
2025-03-06 15:50:00,37.81,37.9,37.69,37.78,490061.0,37.6408,37.7304,37.5213,37.6109,490061.0
2025-03-06 15:55:00,37.78,37.8,37.61,37.66,984595.0,37.6109,37.6308,37.4417,37.4915,984595.0
2025-03-07 09:30:00,37.18,37.18,36.69,36.86,332810.0,37.0136,37.0136,36.5258,36.6951,332810.0
2025-03-07 09:35:00,36.88,37.12,36.83,37.01,96571.0,36.715,36.9539,36.6652,36.8444,96571.0
2025-03-07 09:40:00,37.01,37.27,37.01,37.16,119359.0,36.8444,37.1032,36.8444,36.9937,119359.0
2025-03-07 09:45:00,37.17,37.45,37.14,37.4,133957.0,37.0037,37.2824,36.9738,37.2326,133957.0
2025-03-07 09:50:00,37.4,37.58,37.31,37.54,120035.0,37.2326,37.4118,37.143,37.372,120035.0
2025-03-07 09:55:00,37.55,37.63,37.44,37.48,127317.0,37.382,37.4616,37.2725,37.3123,127317.0
2025-03-07 10:00:00,37.47,37.6,37.33,37.55,107059.0,37.3023,37.4317,37.163,37.382,107059.0
2025-03-07 10:05:00,37.55,37.63,37.45,37.5,154460.0,37.382,37.4616,37.2824,37.3322,154460.0
2025-03-07 10:10:00,37.51,37.65,37.33,37.34,114331.0,37.3421,37.4815,37.163,37.1729,114331.0
2025-03-07 10:15:00,37.33,37.37,37.18,37.22,96982.0,37.163,37.2028,37.0136,37.0534,96982.0
2025-03-07 10:20:00,37.22,37.37,37.11,37.34,145490.0,37.0534,37.2028,36.9439,37.1729,145490.0
2025-03-07 10:25:00,37.34,37.34,37.13,37.15,89015.0,37.1729,37.1729,36.9638,36.9838,89015.0
2025-03-07 10:30:00,37.15,37.16,36.94,36.97,190324.0,36.9838,36.9937,36.7747,36.8046,190324.0
2025-03-07 10:35:00,36.96,36.97,36.78,36.8,159709.0,36.7946,36.8046,36.6154,36.6353,159709.0
2025-03-07 10:40:00,36.8,36.84,36.67,36.82,212869.0,36.6353,36.6751,36.5059,36.6552,212869.0
2025-03-07 10:45:00,36.82,37.12,36.77,37.05,171022.0,36.6552,36.9539,36.6055,36.8842,171022.0
2025-03-07 10:50:00,37.05,37.07,36.83,36.93,110528.0,36.8842,36.9041,36.6652,36.7647,110528.0
2025-03-07 10:55:00,36.93,37.01,36.82,36.87,128323.0,36.7647,36.8444,36.6552,36.705,128323.0
2025-03-07 11:00:00,36.87,37.01,36.81,36.98,122927.0,36.705,36.8444,36.6453,36.8145,122927.0
2025-03-07 11:05:00,36.99,37.03,36.83,36.83,163438.0,36.8245,36.8643,36.6652,36.6652,163438.0
2025-03-07 11:10:00,36.85,36.88,36.8,36.83,100206.0,36.6851,36.715,36.6353,36.6652,100206.0
2025-03-07 11:15:00,36.83,36.84,36.7,36.7,147268.0,36.6652,36.6751,36.5358,36.5358,147268.0
2025-03-07 11:20:00,36.71,36.72,36.56,36.59,110161.0,36.5457,36.5557,36.3964,36.4263,110161.0
2025-03-07 11:25:00,36.59,36.6,36.47,36.5,182050.0,36.4263,36.4362,36.3068,36.3367,182050.0
2025-03-07 11:30:00,36.51,36.54,36.35,36.4,237386.0,36.3466,36.3765,36.1873,36.2371,237386.0
2025-03-07 11:35:00,36.41,36.42,36.26,36.3,337459.0,36.2471,36.257,36.0977,36.1376,337459.0
2025-03-07 11:40:00,36.29,36.3,36.18,36.28,168387.0,36.1276,36.1376,36.0181,36.1176,168387.0
2025-03-07 11:45:00,36.27,36.31,36.22,36.25,138648.0,36.1077,36.1475,36.0579,36.0878,138648.0
2025-03-07 11:50:00,36.25,36.25,36.06,36.14,176479.0,36.0878,36.0878,35.8986,35.9783,176479.0
2025-03-07 11:55:00,36.14,36.24,36.12,36.17,115518.0,35.9783,36.0778,35.9584,36.0081,115518.0
2025-03-07 12:00:00,36.18,36.22,36.04,36.05,307980.0,36.0181,36.0579,35.8787,35.8887,307980.0
2025-03-07 12:05:00,36.05,36.14,35.96,36.13,280117.0,35.8887,35.9783,35.7991,35.9683,280117.0
2025-03-07 12:10:00,36.13,36.16,35.93,36.03,175924.0,35.9683,35.9982,35.7692,35.8688,175924.0
2025-03-07 12:15:00,36.03,36.07,35.93,35.95,132371.0,35.8688,35.9086,35.7692,35.7891,132371.0
2025-03-07 12:20:00,35.95,36.1,35.93,36.1,88125.0,35.7891,35.9385,35.7692,35.9385,88125.0
2025-03-07 12:25:00,36.11,36.17,36.03,36.17,135635.0,35.9484,36.0081,35.8688,36.0081,135635.0
2025-03-07 12:30:00,36.18,36.2,36.07,36.19,117008.0,36.0181,36.038,35.9086,36.0281,117008.0
2025-03-07 12:35:00,36.19,36.25,36.14,36.16,115879.0,36.0281,36.0878,35.9783,35.9982,115879.0
2025-03-07 12:40:00,36.15,36.32,36.13,36.32,112345.0,35.9882,36.1575,35.9683,36.1575,112345.0
2025-03-07 12:45:00,36.32,36.5,36.31,36.45,179425.0,36.1575,36.3367,36.1475,36.2869,179425.0
2025-03-07 12:50:00,36.46,36.62,36.45,36.62,84764.0,36.2968,36.4561,36.2869,36.4561,84764.0
2025-03-07 12:55:00,36.61,36.64,36.31,36.39,170728.0,36.4462,36.476,36.1475,36.2272,170728.0
2025-03-07 13:00:00,36.38,36.6,36.37,36.59,75145.0,36.2172,36.4362,36.2072,36.4263,75145.0
2025-03-07 13:05:00,36.59,36.7,36.53,36.53,141662.0,36.4263,36.5358,36.3665,36.3665,141662.0
2025-03-07 13:10:00,36.53,36.65,36.46,36.61,79708.0,36.3665,36.486,36.2968,36.4462,79708.0
2025-03-07 13:15:00,36.61,36.64,36.54,36.54,56891.0,36.4462,36.476,36.3765,36.3765,56891.0
2025-03-07 13:20:00,36.54,36.59,36.51,36.52,76167.0,36.3765,36.4263,36.3466,36.3566,76167.0
2025-03-07 13:25:00,36.52,36.54,36.4,36.45,121035.0,36.3566,36.3765,36.2371,36.2869,121035.0
2025-03-07 13:30:00,36.45,36.54,36.42,36.52,71193.0,36.2869,36.3765,36.257,36.3566,71193.0
2025-03-07 13:35:00,36.52,36.66,36.49,36.65,50996.0,36.3566,36.4959,36.3267,36.486,50996.0
2025-03-07 13:40:00,36.65,36.72,36.63,36.68,102860.0,36.486,36.5557,36.4661,36.5159,102860.0
2025-03-07 13:45:00,36.68,36.68,36.6,36.64,57620.0,36.5159,36.5159,36.4362,36.476,57620.0
2025-03-07 13:50:00,36.64,36.77,36.61,36.76,73378.0,36.476,36.6055,36.4462,36.5955,73378.0
2025-03-07 13:55:00,36.77,36.8,36.67,36.71,75411.0,36.6055,36.6353,36.5059,36.5457,75411.0
2025-03-07 14:00:00,36.72,36.83,36.69,36.77,73245.0,36.5557,36.6652,36.5258,36.6055,73245.0
2025-03-07 14:05:00,36.77,36.82,36.7,36.73,82706.0,36.6055,36.6552,36.5358,36.5656,82706.0
2025-03-07 14:10:00,36.74,36.87,36.73,36.83,108957.0,36.5756,36.705,36.5656,36.6652,108957.0
2025-03-07 14:15:00,36.84,37.02,36.83,37.02,96263.0,36.6751,36.8543,36.6652,36.8543,96263.0
2025-03-07 14:20:00,37.02,37.18,37.01,37.17,121484.0,36.8543,37.0136,36.8444,37.0037,121484.0
2025-03-07 14:25:00,37.17,37.17,37.0,37.04,263671.0,37.0037,37.0037,36.8344,36.8742,263671.0
2025-03-07 14:30:00,37.05,37.11,37.01,37.04,239697.0,36.8842,36.9439,36.8444,36.8742,239697.0
2025-03-07 14:35:00,37.04,37.1,36.93,37.08,99264.0,36.8742,36.934,36.7647,36.9141,99264.0
2025-03-07 14:40:00,37.09,37.15,37.01,37.03,91138.0,36.924,36.9838,36.8444,36.8643,91138.0
2025-03-07 14:45:00,37.04,37.04,36.92,36.94,70667.0,36.8742,36.8742,36.7548,36.7747,70667.0
2025-03-07 14:50:00,36.93,37.05,36.88,37.03,264484.0,36.7647,36.8842,36.715,36.8643,264484.0
2025-03-07 14:55:00,37.02,37.07,36.96,37.01,164763.0,36.8543,36.9041,36.7946,36.8444,164763.0
2025-03-07 15:00:00,37.01,37.13,36.99,37.03,136474.0,36.8444,36.9638,36.8245,36.8643,136474.0
2025-03-07 15:05:00,37.03,37.11,37.01,37.07,168685.0,36.8643,36.9439,36.8444,36.9041,168685.0
2025-03-07 15:10:00,37.08,37.17,37.02,37.02,147001.0,36.9141,37.0037,36.8543,36.8543,147001.0
2025-03-07 15:15:00,37.02,37.23,36.98,37.18,190111.0,36.8543,37.0634,36.8145,37.0136,190111.0
2025-03-07 15:20:00,37.18,37.22,37.13,37.2,158548.0,37.0136,37.0534,36.9638,37.0335,158548.0
2025-03-07 15:25:00,37.2,37.26,37.18,37.19,250841.0,37.0335,37.0933,37.0136,37.0236,250841.0
2025-03-07 15:30:00,37.19,37.27,37.11,37.23,193675.0,37.0236,37.1032,36.9439,37.0634,193675.0
2025-03-07 15:35:00,37.24,37.26,37.01,37.05,123729.0,37.0734,37.0933,36.8444,36.8842,123729.0
2025-03-07 15:40:00,37.05,37.16,36.96,37.16,206061.0,36.8842,36.9937,36.7946,36.9937,206061.0
2025-03-07 15:45:00,37.15,37.22,37.11,37.12,274777.0,36.9838,37.0534,36.9439,36.9539,274777.0
2025-03-07 15:50:00,37.11,37.12,36.89,36.98,471205.0,36.9439,36.9539,36.7249,36.8145,471205.0
2025-03-07 15:55:00,36.98,37.06,36.88,36.96,987342.0,36.8145,36.8942,36.715,36.7946,987342.0
2025-03-10 09:30:00,35.6,35.68,35.02,35.14,762116.0,35.4407,35.5203,34.8633,34.9828,762116.0
2025-03-10 09:35:00,35.14,35.47,35.09,35.4,375698.0,34.9828,35.3113,34.933,35.2416,375698.0
2025-03-10 09:40:00,35.4,35.52,35.18,35.23,377536.0,35.2416,35.3611,35.0226,35.0723,377536.0
2025-03-10 09:45:00,35.23,35.26,35.01,35.18,285664.0,35.0723,35.1022,34.8533,35.0226,285664.0
2025-03-10 09:50:00,35.18,35.25,35.05,35.08,215822.0,35.0226,35.0923,34.8932,34.923,215822.0
2025-03-10 09:55:00,35.09,35.27,35.06,35.23,151666.0,34.933,35.1122,34.9031,35.0723,151666.0
2025-03-10 10:00:00,35.22,35.3,35.12,35.19,158586.0,35.0624,35.142,34.9628,35.0325,158586.0
2025-03-10 10:05:00,35.2,35.24,35.1,35.18,142979.0,35.0425,35.0823,34.9429,35.0226,142979.0
2025-03-10 10:10:00,35.18,35.29,35.14,35.2,281437.0,35.0226,35.1321,34.9828,35.0425,281437.0
2025-03-10 10:15:00,35.2,35.24,35.07,35.09,407732.0,35.0425,35.0823,34.9131,34.933,407732.0
2025-03-10 10:20:00,35.09,35.12,34.94,35.0,204934.0,34.933,34.9628,34.7836,34.8434,204934.0
2025-03-10 10:25:00,35.0,35.09,34.9,34.93,141492.0,34.8434,34.933,34.7438,34.7737,141492.0
2025-03-10 10:30:00,34.93,35.0,34.7,34.73,401663.0,34.7737,34.8434,34.5447,34.5746,401663.0
2025-03-10 10:35:00,34.73,34.86,34.73,34.78,162175.0,34.5746,34.704,34.5746,34.6244,162175.0
2025-03-10 10:40:00,34.79,34.81,34.65,34.7,381773.0,34.6343,34.6542,34.4949,34.5447,381773.0
2025-03-10 10:45:00,34.7,34.77,34.6,34.69,282803.0,34.5447,34.6144,34.4452,34.5348,282803.0
2025-03-10 10:50:00,34.69,34.7,34.52,34.54,214277.0,34.5348,34.5447,34.3655,34.3854,214277.0
2025-03-10 10:55:00,34.55,34.57,34.43,34.51,333774.0,34.3954,34.4153,34.2759,34.3556,333774.0
2025-03-10 11:00:00,34.51,34.81,34.5,34.81,293153.0,34.3556,34.6542,34.3456,34.6542,293153.0
2025-03-10 11:05:00,34.82,34.95,34.79,34.84,198143.0,34.6642,34.7936,34.6343,34.6841,198143.0
2025-03-10 11:10:00,34.82,34.98,34.81,34.93,166864.0,34.6642,34.8235,34.6542,34.7737,166864.0
2025-03-10 11:15:00,34.92,34.99,34.8,34.86,224905.0,34.7637,34.8334,34.6443,34.704,224905.0
2025-03-10 11:20:00,34.86,34.88,34.75,34.81,164017.0,34.704,34.7239,34.5945,34.6542,164017.0
2025-03-10 11:25:00,34.8,34.81,34.68,34.72,230777.0,34.6443,34.6542,34.5248,34.5646,230777.0
2025-03-10 11:30:00,34.73,34.91,34.72,34.87,158156.0,34.5746,34.7538,34.5646,34.714,158156.0
2025-03-10 11:35:00,34.88,35.06,34.88,34.93,185131.0,34.7239,34.9031,34.7239,34.7737,185131.0
2025-03-10 11:40:00,34.93,34.95,34.6,34.65,134287.0,34.7737,34.7936,34.4452,34.4949,134287.0
2025-03-10 11:45:00,34.65,34.83,34.63,34.8,188922.0,34.4949,34.6741,34.475,34.6443,188922.0
2025-03-10 11:50:00,34.8,34.87,34.77,34.8,188267.0,34.6443,34.714,34.6144,34.6443,188267.0
2025-03-10 11:55:00,34.81,34.85,34.7,34.7,79115.0,34.6542,34.694,34.5447,34.5447,79115.0
2025-03-10 12:00:00,34.7,34.75,34.67,34.69,108580.0,34.5447,34.5945,34.5149,34.5348,108580.0
2025-03-10 12:05:00,34.69,34.75,34.63,34.64,68829.0,34.5348,34.5945,34.475,34.485,68829.0
2025-03-10 12:10:00,34.65,34.77,34.64,34.77,84329.0,34.4949,34.6144,34.485,34.6144,84329.0
2025-03-10 12:15:00,34.76,34.76,34.57,34.57,101209.0,34.6045,34.6045,34.4153,34.4153,101209.0
2025-03-10 12:20:00,34.58,34.6,34.52,34.58,138681.0,34.4253,34.4452,34.3655,34.4253,138681.0
2025-03-10 12:25:00,34.58,34.72,34.56,34.71,160831.0,34.4253,34.5646,34.4053,34.5547,160831.0
2025-03-10 12:30:00,34.72,34.87,34.7,34.8,142039.0,34.5646,34.714,34.5447,34.6443,142039.0
2025-03-10 12:35:00,34.8,34.81,34.65,34.68,143676.0,34.6443,34.6542,34.4949,34.5248,143676.0
2025-03-10 12:40:00,34.68,34.72,34.66,34.69,92372.0,34.5248,34.5646,34.5049,34.5348,92372.0
2025-03-10 12:45:00,34.7,34.72,34.61,34.62,82068.0,34.5447,34.5646,34.4551,34.4651,82068.0
2025-03-10 12:50:00,34.63,34.63,34.55,34.59,58522.0,34.475,34.475,34.3954,34.4352,58522.0
2025-03-10 12:55:00,34.59,34.62,34.53,34.55,64232.0,34.4352,34.4651,34.3755,34.3954,64232.0
2025-03-10 13:00:00,34.55,34.62,34.5,34.52,93257.0,34.3954,34.4651,34.3456,34.3655,93257.0
2025-03-10 13:05:00,34.52,34.56,34.47,34.49,118986.0,34.3655,34.4053,34.3157,34.3357,118986.0
2025-03-10 13:10:00,34.49,34.49,34.37,34.39,125831.0,34.3357,34.3357,34.2162,34.2361,125831.0
2025-03-10 13:15:00,34.39,34.48,34.36,34.41,86609.0,34.2361,34.3257,34.2062,34.256,86609.0
2025-03-10 13:20:00,34.41,34.55,34.4,34.53,107815.0,34.256,34.3954,34.2461,34.3755,107815.0
2025-03-10 13:25:00,34.52,34.55,34.44,34.45,112732.0,34.3655,34.3954,34.2859,34.2958,112732.0
2025-03-10 13:30:00,34.45,34.45,34.34,34.37,178456.0,34.2958,34.2958,34.1863,34.2162,178456.0
2025-03-10 13:35:00,34.37,34.38,34.25,34.32,91822.0,34.2162,34.2262,34.0967,34.1664,91822.0
2025-03-10 13:40:00,34.33,34.39,34.28,34.36,105031.0,34.1764,34.2361,34.1266,34.2062,105031.0
2025-03-10 13:45:00,34.36,34.38,34.27,34.3,52991.0,34.2062,34.2262,34.1166,34.1465,52991.0
2025-03-10 13:50:00,34.3,34.35,34.26,34.33,94168.0,34.1465,34.1963,34.1067,34.1764,94168.0
2025-03-10 13:55:00,34.33,34.34,34.25,34.27,214330.0,34.1764,34.1863,34.0967,34.1166,214330.0
2025-03-10 14:00:00,34.26,34.27,34.18,34.2,96240.0,34.1067,34.1166,34.027,34.047,96240.0
2025-03-10 14:05:00,34.2,34.2,34.11,34.17,96172.0,34.047,34.047,33.9574,34.0171,96172.0
2025-03-10 14:10:00,34.18,34.32,34.14,34.31,159328.0,34.027,34.1664,33.9872,34.1565,159328.0
2025-03-10 14:15:00,34.3,34.37,34.25,34.3,117237.0,34.1465,34.2162,34.0967,34.1465,117237.0
2025-03-10 14:20:00,34.3,34.3,34.23,34.29,98990.0,34.1465,34.1465,34.0768,34.1366,98990.0
2025-03-10 14:25:00,34.29,34.29,34.13,34.2,100565.0,34.1366,34.1366,33.9773,34.047,100565.0
2025-03-10 14:30:00,34.2,34.3,34.2,34.22,134779.0,34.047,34.1465,34.047,34.0669,134779.0
2025-03-10 14:35:00,34.21,34.21,34.12,34.13,75824.0,34.0569,34.0569,33.9673,33.9773,75824.0
2025-03-10 14:40:00,34.12,34.25,34.08,34.23,138757.0,33.9673,34.0967,33.9275,34.0768,138757.0
2025-03-10 14:45:00,34.23,34.32,34.21,34.23,138087.0,34.0768,34.1664,34.0569,34.0768,138087.0
2025-03-10 14:50:00,34.23,34.27,34.17,34.17,158528.0,34.0768,34.1166,34.0171,34.0171,158528.0
2025-03-10 14:55:00,34.18,34.21,34.13,34.2,132419.0,34.027,34.0569,33.9773,34.047,132419.0
2025-03-10 15:00:00,34.2,34.2,34.04,34.09,145432.0,34.047,34.047,33.8877,33.9374,145432.0
2025-03-10 15:05:00,34.09,34.13,34.02,34.05,156282.0,33.9374,33.9773,33.8678,33.8976,156282.0
2025-03-10 15:10:00,34.05,34.18,33.98,34.16,282634.0,33.8976,34.027,33.8279,34.0071,282634.0
2025-03-10 15:15:00,34.16,34.3,34.14,34.26,233184.0,34.0071,34.1465,33.9872,34.1067,233184.0
2025-03-10 15:20:00,34.27,34.42,34.27,34.4,271926.0,34.1166,34.266,34.1166,34.2461,271926.0
2025-03-10 15:25:00,34.41,34.56,34.31,34.31,299144.0,34.256,34.4053,34.1565,34.1565,299144.0
2025-03-10 15:30:00,34.32,34.59,34.32,34.57,216578.0,34.1664,34.4352,34.1664,34.4153,216578.0
2025-03-10 15:35:00,34.57,34.62,34.47,34.53,217595.0,34.4153,34.4651,34.3157,34.3755,217595.0
2025-03-10 15:40:00,34.53,34.55,34.31,34.32,282034.0,34.3755,34.3954,34.1565,34.1664,282034.0
2025-03-10 15:45:00,34.32,34.47,34.26,34.46,367281.0,34.1664,34.3157,34.1067,34.3058,367281.0
2025-03-10 15:50:00,34.46,34.62,34.43,34.48,486564.0,34.3058,34.4651,34.2759,34.3257,486564.0
2025-03-10 15:55:00,34.49,34.57,34.41,34.5,958825.0,34.3357,34.4153,34.256,34.3456,958825.0
2025-03-11 09:30:00,34.72,34.8,34.64,34.79,369441.0,34.5646,34.6443,34.485,34.6343,369441.0
2025-03-11 09:35:00,34.78,35.17,34.73,35.1,299412.0,34.6244,35.0126,34.5746,34.9429,299412.0
2025-03-11 09:40:00,35.09,35.35,34.96,35.32,390113.0,34.933,35.1918,34.8036,35.1619,390113.0
2025-03-11 09:45:00,35.31,35.32,35.05,35.24,200035.0,35.152,35.1619,34.8932,35.0823,200035.0
2025-03-11 09:50:00,35.26,35.28,35.07,35.09,184065.0,35.1022,35.1221,34.9131,34.933,184065.0
2025-03-11 09:55:00,35.09,35.26,35.08,35.23,215340.0,34.933,35.1022,34.923,35.0723,215340.0
2025-03-11 10:00:00,35.23,35.54,35.02,35.08,404971.0,35.0723,35.381,34.8633,34.923,404971.0
2025-03-11 10:05:00,35.1,35.5,35.1,35.44,241035.0,34.9429,35.3411,34.9429,35.2814,241035.0
2025-03-11 10:10:00,35.45,35.46,35.13,35.15,185802.0,35.2914,35.3013,34.9728,34.9927,185802.0
2025-03-11 10:15:00,35.15,35.24,35.03,35.15,119667.0,34.9927,35.0823,34.8732,34.9927,119667.0
2025-03-11 10:20:00,35.15,35.19,34.86,34.93,136383.0,34.9927,35.0325,34.704,34.7737,136383.0
2025-03-11 10:25:00,34.93,34.95,34.78,34.89,178850.0,34.7737,34.7936,34.6244,34.7339,178850.0
2025-03-11 10:30:00,34.88,35.0,34.79,34.81,230182.0,34.7239,34.8434,34.6343,34.6542,230182.0
2025-03-11 10:35:00,34.82,34.84,34.64,34.67,216492.0,34.6642,34.6841,34.485,34.5149,216492.0
2025-03-11 10:40:00,34.68,34.77,34.57,34.74,124786.0,34.5248,34.6144,34.4153,34.5845,124786.0
2025-03-11 10:45:00,34.74,34.74,34.64,34.68,79070.0,34.5845,34.5845,34.485,34.5248,79070.0
2025-03-11 10:50:00,34.67,34.89,34.67,34.85,142281.0,34.5149,34.7339,34.5149,34.694,142281.0
2025-03-11 10:55:00,34.85,34.85,34.6,34.63,101717.0,34.694,34.694,34.4452,34.475,101717.0
2025-03-11 11:00:00,34.62,34.7,34.57,34.65,115384.0,34.4651,34.5447,34.4153,34.4949,115384.0
2025-03-11 11:05:00,34.63,35.02,34.62,35.0,124685.0,34.475,34.8633,34.4651,34.8434,124685.0
2025-03-11 11:10:00,35.0,35.04,34.91,34.95,68100.0,34.8434,34.8832,34.7538,34.7936,68100.0
2025-03-11 11:15:00,34.97,35.09,34.97,35.07,119509.0,34.8135,34.933,34.8135,34.9131,119509.0
2025-03-11 11:20:00,35.05,35.18,35.01,35.05,123342.0,34.8932,35.0226,34.8533,34.8932,123342.0
2025-03-11 11:25:00,35.05,35.13,35.02,35.05,75250.0,34.8932,34.9728,34.8633,34.8932,75250.0
2025-03-11 11:30:00,35.06,35.24,35.03,35.2,85165.0,34.9031,35.0823,34.8732,35.0425,85165.0
2025-03-11 11:35:00,35.19,35.25,35.1,35.23,155267.0,35.0325,35.0923,34.9429,35.0723,155267.0
2025-03-11 11:40:00,35.22,35.36,35.21,35.33,128198.0,35.0624,35.2018,35.0524,35.1719,128198.0
2025-03-11 11:45:00,35.32,35.33,35.18,35.29,140303.0,35.1619,35.1719,35.0226,35.1321,140303.0
2025-03-11 11:50:00,35.29,35.5,35.27,35.45,210203.0,35.1321,35.3411,35.1122,35.2914,210203.0
2025-03-11 11:55:00,35.46,35.49,35.25,35.28,163657.0,35.3013,35.3312,35.0923,35.1221,163657.0
2025-03-11 12:00:00,35.27,35.38,35.23,35.36,160245.0,35.1122,35.2217,35.0723,35.2018,160245.0
2025-03-11 12:05:00,35.36,35.36,35.23,35.29,99690.0,35.2018,35.2018,35.0723,35.1321,99690.0
2025-03-11 12:10:00,35.28,35.28,35.13,35.2,146452.0,35.1221,35.1221,34.9728,35.0425,146452.0
2025-03-11 12:15:00,35.21,35.31,35.18,35.28,139092.0,35.0524,35.152,35.0226,35.1221,139092.0
2025-03-11 12:20:00,35.28,35.31,35.22,35.23,75769.0,35.1221,35.152,35.0624,35.0723,75769.0
2025-03-11 12:25:00,35.23,35.3,35.19,35.27,104462.0,35.0723,35.142,35.0325,35.1122,104462.0
2025-03-11 12:30:00,35.27,35.38,35.26,35.37,137986.0,35.1122,35.2217,35.1022,35.2117,137986.0
2025-03-11 12:35:00,35.36,35.43,35.33,35.35,90901.0,35.2018,35.2715,35.1719,35.1918,90901.0
2025-03-11 12:40:00,35.36,35.51,35.31,35.39,147209.0,35.2018,35.3511,35.152,35.2316,147209.0
2025-03-11 12:45:00,35.39,35.44,35.34,35.39,95980.0,35.2316,35.2814,35.1819,35.2316,95980.0
2025-03-11 12:50:00,35.39,35.4,35.27,35.33,99266.0,35.2316,35.2416,35.1122,35.1719,99266.0
2025-03-11 12:55:00,35.33,35.37,35.24,35.33,78511.0,35.1719,35.2117,35.0823,35.1719,78511.0
2025-03-11 13:00:00,35.32,35.33,35.24,35.3,85875.0,35.1619,35.1719,35.0823,35.142,85875.0
2025-03-11 13:05:00,35.29,35.32,35.21,35.28,43013.0,35.1321,35.1619,35.0524,35.1221,43013.0
2025-03-11 13:10:00,35.28,35.3,35.19,35.27,73737.0,35.1221,35.142,35.0325,35.1122,73737.0
2025-03-11 13:15:00,35.27,35.32,35.25,35.27,71324.0,35.1122,35.1619,35.0923,35.1122,71324.0
2025-03-11 13:20:00,35.27,35.31,35.2,35.27,150817.0,35.1122,35.152,35.0425,35.1122,150817.0
2025-03-11 13:25:00,35.26,35.29,35.19,35.22,81124.0,35.1022,35.1321,35.0325,35.0624,81124.0
2025-03-11 13:30:00,35.22,35.39,35.22,35.25,120418.0,35.0624,35.2316,35.0624,35.0923,120418.0
2025-03-11 13:35:00,35.25,35.3,35.2,35.3,102653.0,35.0923,35.142,35.0425,35.142,102653.0
2025-03-11 13:40:00,35.29,35.41,35.28,35.37,108819.0,35.1321,35.2515,35.1221,35.2117,108819.0
2025-03-11 13:45:00,35.36,35.54,35.34,35.45,144246.0,35.2018,35.381,35.1819,35.2914,144246.0
2025-03-11 13:50:00,35.45,35.5,35.39,35.44,85913.0,35.2914,35.3411,35.2316,35.2814,85913.0
2025-03-11 13:55:00,35.45,35.45,35.18,35.2,139418.0,35.2914,35.2914,35.0226,35.0425,139418.0
2025-03-11 14:00:00,35.2,35.51,35.19,35.48,165440.0,35.0425,35.3511,35.0325,35.3212,165440.0
2025-03-11 14:05:00,35.47,35.52,35.35,35.48,110804.0,35.3113,35.3611,35.1918,35.3212,110804.0
2025-03-11 14:10:00,35.48,35.64,35.47,35.63,118313.0,35.3212,35.4805,35.3113,35.4706,118313.0
2025-03-11 14:15:00,35.64,35.67,35.56,35.65,155691.0,35.4805,35.5104,35.4009,35.4905,155691.0
2025-03-11 14:20:00,35.65,35.87,35.63,35.76,200264.0,35.4905,35.7095,35.4706,35.6,200264.0
2025-03-11 14:25:00,35.76,35.8,35.61,35.67,217023.0,35.6,35.6398,35.4506,35.5104,217023.0
2025-03-11 14:30:00,35.67,35.69,35.57,35.62,95085.0,35.5104,35.5303,35.4108,35.4606,95085.0
2025-03-11 14:35:00,35.62,35.73,35.56,35.72,74251.0,35.4606,35.5701,35.4009,35.5602,74251.0
2025-03-11 14:40:00,35.72,35.97,35.7,35.95,202407.0,35.5602,35.809,35.5402,35.7891,202407.0
2025-03-11 14:45:00,35.96,36.03,35.88,36.03,236506.0,35.7991,35.8688,35.7194,35.8688,236506.0
2025-03-11 14:50:00,36.02,36.22,36.01,36.16,235386.0,35.8588,36.0579,35.8489,35.9982,235386.0
2025-03-11 14:55:00,36.16,36.2,36.02,36.11,226581.0,35.9982,36.038,35.8588,35.9484,226581.0
2025-03-11 15:00:00,36.12,36.16,35.93,36.0,158203.0,35.9584,35.9982,35.7692,35.8389,158203.0
2025-03-11 15:05:00,36.0,36.18,36.0,36.05,202723.0,35.8389,36.0181,35.8389,35.8887,202723.0
2025-03-11 15:10:00,36.05,36.06,35.92,35.97,158481.0,35.8887,35.8986,35.7593,35.809,158481.0
2025-03-11 15:15:00,35.96,36.02,35.9,35.98,181348.0,35.7991,35.8588,35.7393,35.819,181348.0
2025-03-11 15:20:00,35.99,36.11,35.93,35.95,214724.0,35.8289,35.9484,35.7692,35.7891,214724.0
2025-03-11 15:25:00,35.95,36.08,35.94,36.03,123875.0,35.7891,35.9185,35.7792,35.8688,123875.0
2025-03-11 15:30:00,36.03,36.1,36.0,36.05,248763.0,35.8688,35.9385,35.8389,35.8887,248763.0
2025-03-11 15:35:00,36.05,36.1,35.96,35.98,178928.0,35.8887,35.9385,35.7991,35.819,178928.0
2025-03-11 15:40:00,35.98,36.09,35.94,36.08,165457.0,35.819,35.9285,35.7792,35.9185,165457.0
2025-03-11 15:45:00,36.08,36.19,36.03,36.17,291276.0,35.9185,36.0281,35.8688,36.0081,291276.0
2025-03-11 15:50:00,36.16,36.17,35.96,35.99,429761.0,35.9982,36.0081,35.7991,35.8289,429761.0
2025-03-11 15:55:00,35.99,36.01,35.84,35.88,638017.0,35.8289,35.8489,35.6796,35.7194,638017.0
2025-03-12 09:30:00,36.81,37.14,36.59,37.06,828347.0,36.6453,36.9738,36.4263,36.8942,828347.0
2025-03-12 09:35:00,37.06,37.24,36.93,36.96,388847.0,36.8942,37.0734,36.7647,36.7946,388847.0
2025-03-12 09:40:00,36.97,37.02,36.75,36.77,274797.0,36.8046,36.8543,36.5855,36.6055,274797.0
2025-03-12 09:45:00,36.77,36.84,36.64,36.69,96853.0,36.6055,36.6751,36.476,36.5258,96853.0
2025-03-12 09:50:00,36.68,36.9,36.65,36.78,178229.0,36.5159,36.7349,36.486,36.6154,178229.0
2025-03-12 09:55:00,36.78,36.81,36.58,36.75,103003.0,36.6154,36.6453,36.4163,36.5855,103003.0
2025-03-12 10:00:00,36.76,36.76,36.63,36.72,150513.0,36.5955,36.5955,36.4661,36.5557,150513.0
2025-03-12 10:05:00,36.72,36.77,36.55,36.59,146649.0,36.5557,36.6055,36.3864,36.4263,146649.0
2025-03-12 10:10:00,36.58,36.68,36.51,36.63,123667.0,36.4163,36.5159,36.3466,36.4661,123667.0
2025-03-12 10:15:00,36.63,36.69,36.51,36.69,155846.0,36.4661,36.5258,36.3466,36.5258,155846.0
2025-03-12 10:20:00,36.68,36.76,36.56,36.58,140072.0,36.5159,36.5955,36.3964,36.4163,140072.0
2025-03-12 10:25:00,36.58,36.7,36.56,36.57,139127.0,36.4163,36.5358,36.3964,36.4064,139127.0
2025-03-12 10:30:00,36.57,36.6,36.28,36.3,89052.0,36.4064,36.4362,36.1176,36.1376,89052.0
2025-03-12 10:35:00,36.3,36.32,36.17,36.17,104109.0,36.1376,36.1575,36.0081,36.0081,104109.0
2025-03-12 10:40:00,36.18,36.19,36.03,36.11,72857.0,36.0181,36.0281,35.8688,35.9484,72857.0
2025-03-12 10:45:00,36.1,36.25,36.1,36.21,71210.0,35.9385,36.0878,35.9385,36.048,71210.0
2025-03-12 10:50:00,36.21,36.39,36.19,36.38,44480.0,36.048,36.2272,36.0281,36.2172,44480.0
2025-03-12 10:55:00,36.38,36.38,36.25,36.3,146153.0,36.2172,36.2172,36.0878,36.1376,146153.0
2025-03-12 11:00:00,36.32,36.34,36.2,36.24,85550.0,36.1575,36.1774,36.038,36.0778,85550.0
2025-03-12 11:05:00,36.25,36.26,36.11,36.25,58789.0,36.0878,36.0977,35.9484,36.0878,58789.0
2025-03-12 11:10:00,36.25,36.34,36.23,36.29,62818.0,36.0878,36.1774,36.0679,36.1276,62818.0
2025-03-12 11:15:00,36.29,36.34,36.2,36.26,72928.0,36.1276,36.1774,36.038,36.0977,72928.0
2025-03-12 11:20:00,36.27,36.45,36.23,36.43,86693.0,36.1077,36.2869,36.0679,36.267,86693.0
2025-03-12 11:25:00,36.43,36.48,36.41,36.41,85998.0,36.267,36.3168,36.2471,36.2471,85998.0
2025-03-12 11:30:00,36.41,36.56,36.39,36.55,204143.0,36.2471,36.3964,36.2272,36.3864,204143.0
2025-03-12 11:35:00,36.55,36.75,36.54,36.69,142789.0,36.3864,36.5855,36.3765,36.5258,142789.0
2025-03-12 11:40:00,36.7,36.8,36.67,36.79,79689.0,36.5358,36.6353,36.5059,36.6254,79689.0
2025-03-12 11:45:00,36.79,36.87,36.72,36.77,160211.0,36.6254,36.705,36.5557,36.6055,160211.0
2025-03-12 11:50:00,36.77,36.83,36.75,36.78,59578.0,36.6055,36.6652,36.5855,36.6154,59578.0
2025-03-12 11:55:00,36.79,36.79,36.68,36.77,79686.0,36.6254,36.6254,36.5159,36.6055,79686.0
2025-03-12 12:00:00,36.77,36.77,36.67,36.74,50076.0,36.6055,36.6055,36.5059,36.5756,50076.0
2025-03-12 12:05:00,36.73,36.9,36.72,36.87,73752.0,36.5656,36.7349,36.5557,36.705,73752.0
2025-03-12 12:10:00,36.87,36.88,36.75,36.85,113802.0,36.705,36.715,36.5855,36.6851,113802.0
2025-03-12 12:15:00,36.86,36.87,36.7,36.76,96978.0,36.6951,36.705,36.5358,36.5955,96978.0
2025-03-12 12:20:00,36.76,36.83,36.75,36.82,98538.0,36.5955,36.6652,36.5855,36.6552,98538.0
2025-03-12 12:25:00,36.83,36.83,36.68,36.78,128402.0,36.6652,36.6652,36.5159,36.6154,128402.0
2025-03-12 12:30:00,36.78,36.9,36.78,36.88,76480.0,36.6154,36.7349,36.6154,36.715,76480.0
2025-03-12 12:35:00,36.88,36.9,36.78,36.79,68853.0,36.715,36.7349,36.6154,36.6254,68853.0
2025-03-12 12:40:00,36.78,36.78,36.64,36.72,69820.0,36.6154,36.6154,36.476,36.5557,69820.0
2025-03-12 12:45:00,36.73,36.79,36.65,36.79,43349.0,36.5656,36.6254,36.486,36.6254,43349.0
2025-03-12 12:50:00,36.79,36.84,36.71,36.78,55096.0,36.6254,36.6751,36.5457,36.6154,55096.0
2025-03-12 12:55:00,36.78,36.81,36.62,36.63,51258.0,36.6154,36.6453,36.4561,36.4661,51258.0
2025-03-12 13:00:00,36.63,36.7,36.63,36.68,41696.0,36.4661,36.5358,36.4661,36.5159,41696.0
2025-03-12 13:05:00,36.68,36.74,36.63,36.71,46788.0,36.5159,36.5756,36.4661,36.5457,46788.0
2025-03-12 13:10:00,36.72,36.76,36.68,36.76,40592.0,36.5557,36.5955,36.5159,36.5955,40592.0
2025-03-12 13:15:00,36.75,36.77,36.7,36.74,55053.0,36.5855,36.6055,36.5358,36.5756,55053.0
2025-03-12 13:20:00,36.76,36.87,36.75,36.84,76470.0,36.5955,36.705,36.5855,36.6751,76470.0
2025-03-12 13:25:00,36.83,36.87,36.79,36.85,66435.0,36.6652,36.705,36.6254,36.6851,66435.0
2025-03-12 13:30:00,36.85,36.92,36.84,36.9,60155.0,36.6851,36.7548,36.6751,36.7349,60155.0
2025-03-12 13:35:00,36.91,36.95,36.86,36.87,52153.0,36.7448,36.7847,36.6951,36.705,52153.0
2025-03-12 13:40:00,36.87,36.91,36.86,36.87,33395.0,36.705,36.7448,36.6951,36.705,33395.0
2025-03-12 13:45:00,36.87,36.97,36.86,36.91,56038.0,36.705,36.8046,36.6951,36.7448,56038.0
2025-03-12 13:50:00,36.91,36.94,36.76,36.77,69144.0,36.7448,36.7747,36.5955,36.6055,69144.0
2025-03-12 13:55:00,36.77,36.77,36.58,36.58,89414.0,36.6055,36.6055,36.4163,36.4163,89414.0
2025-03-12 14:00:00,36.57,36.75,36.56,36.68,60905.0,36.4064,36.5855,36.3964,36.5159,60905.0
2025-03-12 14:05:00,36.67,36.7,36.6,36.7,62730.0,36.5059,36.5358,36.4362,36.5358,62730.0
2025-03-12 14:10:00,36.7,36.82,36.69,36.8,47027.0,36.5358,36.6552,36.5258,36.6353,47027.0
2025-03-12 14:15:00,36.8,36.83,36.78,36.81,47775.0,36.6353,36.6652,36.6154,36.6453,47775.0
2025-03-12 14:20:00,36.81,36.87,36.76,36.87,83952.0,36.6453,36.705,36.5955,36.705,83952.0
2025-03-12 14:25:00,36.87,36.93,36.85,36.91,81795.0,36.705,36.7647,36.6851,36.7448,81795.0
2025-03-12 14:30:00,36.92,36.94,36.86,36.89,128815.0,36.7548,36.7747,36.6951,36.7249,128815.0
2025-03-12 14:35:00,36.89,36.91,36.78,36.82,111540.0,36.7249,36.7448,36.6154,36.6552,111540.0
2025-03-12 14:40:00,36.83,36.87,36.82,36.84,36684.0,36.6652,36.705,36.6552,36.6751,36684.0
2025-03-12 14:45:00,36.84,36.87,36.79,36.8,109277.0,36.6751,36.705,36.6254,36.6353,109277.0
2025-03-12 14:50:00,36.8,36.87,36.76,36.87,80259.0,36.6353,36.705,36.5955,36.705,80259.0
2025-03-12 14:55:00,36.87,36.99,36.81,36.92,69343.0,36.705,36.8245,36.6453,36.7548,69343.0
2025-03-12 15:00:00,36.92,36.96,36.84,36.93,107207.0,36.7548,36.7946,36.6751,36.7647,107207.0
2025-03-12 15:05:00,36.94,36.97,36.9,36.94,69250.0,36.7747,36.8046,36.7349,36.7747,69250.0
2025-03-12 15:10:00,36.94,36.96,36.88,36.88,32135.0,36.7747,36.7946,36.715,36.715,32135.0
2025-03-12 15:15:00,36.88,36.95,36.8,36.92,73992.0,36.715,36.7847,36.6353,36.7548,73992.0
2025-03-12 15:20:00,36.92,36.92,36.81,36.84,54088.0,36.7548,36.7548,36.6453,36.6751,54088.0
2025-03-12 15:25:00,36.84,36.88,36.82,36.87,78214.0,36.6751,36.715,36.6552,36.705,78214.0
2025-03-12 15:30:00,36.87,36.95,36.87,36.88,102316.0,36.705,36.7847,36.705,36.715,102316.0
2025-03-12 15:35:00,36.88,37.05,36.85,37.05,465567.0,36.715,36.8842,36.6851,36.8842,465567.0
2025-03-12 15:40:00,37.05,37.08,36.98,37.02,263035.0,36.8842,36.9141,36.8145,36.8543,263035.0
2025-03-12 15:45:00,37.03,37.07,36.97,37.05,168645.0,36.8643,36.9041,36.8046,36.8842,168645.0
2025-03-12 15:50:00,37.05,37.06,36.87,36.97,235064.0,36.8842,36.8942,36.705,36.8046,235064.0
2025-03-12 15:55:00,36.96,37.02,36.77,36.77,754258.0,36.7946,36.8543,36.6055,36.6055,754258.0
2025-03-13 09:30:00,36.73,37.62,36.73,37.62,399370.0,36.5656,37.4517,36.5656,37.4517,399370.0
2025-03-13 09:35:00,37.61,37.93,37.6,37.83,321409.0,37.4417,37.7603,37.4317,37.6607,321409.0
2025-03-13 09:40:00,37.82,37.89,37.69,37.73,287320.0,37.6508,37.7204,37.5213,37.5612,287320.0
2025-03-13 09:45:00,37.73,37.8,37.6,37.66,308510.0,37.5612,37.6308,37.4317,37.4915,308510.0
2025-03-13 09:50:00,37.66,37.68,37.28,37.34,109276.0,37.4915,37.5114,37.1132,37.1729,109276.0
2025-03-13 09:55:00,37.35,37.42,37.3,37.37,181351.0,37.1829,37.2525,37.1331,37.2028,181351.0
2025-03-13 10:00:00,37.36,37.46,37.29,37.45,199236.0,37.1928,37.2924,37.1231,37.2824,199236.0
2025-03-13 10:05:00,37.45,37.57,37.45,37.54,218729.0,37.2824,37.4019,37.2824,37.372,218729.0
2025-03-13 10:10:00,37.54,37.85,37.51,37.85,180298.0,37.372,37.6806,37.3421,37.6806,180298.0
2025-03-13 10:15:00,37.84,37.9,37.8,37.87,176405.0,37.6707,37.7304,37.6308,37.7005,176405.0
2025-03-13 10:20:00,37.87,38.03,37.84,38.03,290668.0,37.7005,37.8598,37.6707,37.8598,290668.0
2025-03-13 10:25:00,38.04,38.1,37.95,38.03,255136.0,37.8698,37.9295,37.7802,37.8598,255136.0
2025-03-13 10:30:00,38.03,38.24,38.03,38.17,515266.0,37.8598,38.0689,37.8598,37.9992,515266.0
2025-03-13 10:35:00,38.16,38.25,38.03,38.08,363184.0,37.9892,38.0788,37.8598,37.9096,363184.0
2025-03-13 10:40:00,38.07,38.22,38.04,38.22,201817.0,37.8996,38.049,37.8698,38.049,201817.0
2025-03-13 10:45:00,38.21,38.25,37.98,38.06,206665.0,38.039,38.0788,37.81,37.8897,206665.0
2025-03-13 10:50:00,38.07,38.15,38.01,38.05,127479.0,37.8996,37.9793,37.8399,37.8797,127479.0
2025-03-13 10:55:00,38.04,38.13,38.0,38.11,136284.0,37.8698,37.9594,37.83,37.9395,136284.0
2025-03-13 11:00:00,38.11,38.27,38.1,38.26,222865.0,37.9395,38.0987,37.9295,38.0888,222865.0
2025-03-13 11:05:00,38.26,38.31,38.12,38.16,266249.0,38.0888,38.1386,37.9494,37.9892,266249.0
2025-03-13 11:10:00,38.15,38.2,38.07,38.08,190793.0,37.9793,38.0291,37.8996,37.9096,190793.0
2025-03-13 11:15:00,38.1,38.34,38.07,38.31,176942.0,37.9295,38.1684,37.8996,38.1386,176942.0
2025-03-13 11:20:00,38.32,38.67,38.26,38.66,426244.0,38.1485,38.497,38.0888,38.487,426244.0
2025-03-13 11:25:00,38.67,38.72,38.53,38.65,443640.0,38.497,38.5467,38.3576,38.477,443640.0
2025-03-13 11:30:00,38.64,38.74,38.58,38.73,389422.0,38.4671,38.5666,38.4074,38.5567,389422.0
2025-03-13 11:35:00,38.73,38.73,38.49,38.55,497151.0,38.5567,38.5567,38.3178,38.3775,497151.0
2025-03-13 11:40:00,38.55,38.67,38.48,38.53,399713.0,38.3775,38.497,38.3078,38.3576,399713.0
2025-03-13 11:45:00,38.53,38.55,38.37,38.51,292420.0,38.3576,38.3775,38.1983,38.3377,292420.0
2025-03-13 11:50:00,38.5,38.51,38.13,38.16,251280.0,38.3277,38.3377,37.9594,37.9892,251280.0
2025-03-13 11:55:00,38.17,38.19,38.04,38.18,114402.0,37.9992,38.0191,37.8698,38.0091,114402.0
2025-03-13 12:00:00,38.18,38.25,38.15,38.2,196802.0,38.0091,38.0788,37.9793,38.0291,196802.0
2025-03-13 12:05:00,38.21,38.35,38.16,38.31,166084.0,38.039,38.1784,37.9892,38.1386,166084.0
2025-03-13 12:10:00,38.3,38.32,38.17,38.23,259457.0,38.1286,38.1485,37.9992,38.0589,259457.0
2025-03-13 12:15:00,38.23,38.32,38.19,38.32,181383.0,38.0589,38.1485,38.0191,38.1485,181383.0
2025-03-13 12:20:00,38.31,38.33,38.13,38.23,281694.0,38.1386,38.1585,37.9594,38.0589,281694.0
2025-03-13 12:25:00,38.23,38.24,38.12,38.23,204313.0,38.0589,38.0689,37.9494,38.0589,204313.0
2025-03-13 12:30:00,38.22,38.4,38.17,38.4,286439.0,38.049,38.2282,37.9992,38.2282,286439.0
2025-03-13 12:35:00,38.4,38.48,38.34,38.42,160920.0,38.2282,38.3078,38.1684,38.2481,160920.0
2025-03-13 12:40:00,38.43,38.44,38.18,38.18,166291.0,38.258,38.268,38.0091,38.0091,166291.0
2025-03-13 12:45:00,38.19,38.25,37.96,38.01,264553.0,38.0191,38.0788,37.7901,37.8399,264553.0
2025-03-13 12:50:00,38.01,38.13,37.94,37.97,93958.0,37.8399,37.9594,37.7702,37.8001,93958.0
2025-03-13 12:55:00,37.98,38.04,37.9,38.02,98353.0,37.81,37.8698,37.7304,37.8499,98353.0
2025-03-13 13:00:00,38.02,38.04,37.85,37.94,141042.0,37.8499,37.8698,37.6806,37.7702,141042.0
2025-03-13 13:05:00,37.95,37.97,37.8,37.84,85541.0,37.7802,37.8001,37.6308,37.6707,85541.0
2025-03-13 13:10:00,37.85,37.86,37.74,37.77,98204.0,37.6806,37.6906,37.5711,37.601,98204.0
2025-03-13 13:15:00,37.76,37.8,37.57,37.62,136942.0,37.591,37.6308,37.4019,37.4517,136942.0
2025-03-13 13:20:00,37.62,37.71,37.61,37.61,119127.0,37.4517,37.5412,37.4417,37.4417,119127.0
2025-03-13 13:25:00,37.6,37.76,37.59,37.73,86872.0,37.4317,37.591,37.4218,37.5612,86872.0
2025-03-13 13:30:00,37.72,37.72,37.63,37.67,79280.0,37.5512,37.5512,37.4616,37.5014,79280.0
2025-03-13 13:35:00,37.66,37.71,37.61,37.64,136192.0,37.4915,37.5412,37.4417,37.4716,136192.0
2025-03-13 13:40:00,37.64,37.72,37.58,37.62,134824.0,37.4716,37.5512,37.4118,37.4517,134824.0
2025-03-13 13:45:00,37.59,37.62,37.51,37.51,94173.0,37.4218,37.4517,37.3421,37.3421,94173.0
2025-03-13 13:50:00,37.52,37.58,37.44,37.46,89261.0,37.3521,37.4118,37.2725,37.2924,89261.0
2025-03-13 13:55:00,37.46,37.53,37.43,37.48,182227.0,37.2924,37.3621,37.2625,37.3123,182227.0
2025-03-13 14:00:00,37.46,37.65,37.46,37.61,109322.0,37.2924,37.4815,37.2924,37.4417,109322.0
2025-03-13 14:05:00,37.61,37.72,37.56,37.69,99459.0,37.4417,37.5512,37.3919,37.5213,99459.0
2025-03-13 14:10:00,37.69,37.86,37.69,37.84,143653.0,37.5213,37.6906,37.5213,37.6707,143653.0
2025-03-13 14:15:00,37.83,37.83,37.69,37.7,112047.0,37.6607,37.6607,37.5213,37.5313,112047.0
2025-03-13 14:20:00,37.7,37.78,37.66,37.78,76116.0,37.5313,37.6109,37.4915,37.6109,76116.0
2025-03-13 14:25:00,37.79,37.82,37.72,37.76,95392.0,37.6209,37.6508,37.5512,37.591,95392.0
2025-03-13 14:30:00,37.76,37.85,37.69,37.75,95017.0,37.591,37.6806,37.5213,37.5811,95017.0
2025-03-13 14:35:00,37.73,37.79,37.7,37.73,57643.0,37.5612,37.6209,37.5313,37.5612,57643.0
2025-03-13 14:40:00,37.73,37.79,37.69,37.76,62409.0,37.5612,37.6209,37.5213,37.591,62409.0
2025-03-13 14:45:00,37.76,37.76,37.67,37.7,99633.0,37.591,37.591,37.5014,37.5313,99633.0
2025-03-13 14:50:00,37.7,37.73,37.63,37.69,92121.0,37.5313,37.5612,37.4616,37.5213,92121.0
2025-03-13 14:55:00,37.69,37.76,37.65,37.76,75049.0,37.5213,37.591,37.4815,37.591,75049.0
2025-03-13 15:00:00,37.75,37.8,37.68,37.7,113666.0,37.5811,37.6308,37.5114,37.5313,113666.0
2025-03-13 15:05:00,37.69,37.7,37.62,37.65,87071.0,37.5213,37.5313,37.4517,37.4815,87071.0
2025-03-13 15:10:00,37.64,37.82,37.63,37.78,140538.0,37.4716,37.6508,37.4616,37.6109,140538.0
2025-03-13 15:15:00,37.78,37.83,37.74,37.74,94046.0,37.6109,37.6607,37.5711,37.5711,94046.0
2025-03-13 15:20:00,37.74,37.79,37.67,37.78,103934.0,37.5711,37.6209,37.5014,37.6109,103934.0
2025-03-13 15:25:00,37.77,37.79,37.66,37.71,145265.0,37.601,37.6209,37.4915,37.5412,145265.0
2025-03-13 15:30:00,37.71,37.81,37.66,37.76,136204.0,37.5412,37.6408,37.4915,37.591,136204.0
2025-03-13 15:35:00,37.75,37.75,37.62,37.62,213093.0,37.5811,37.5811,37.4517,37.4517,213093.0
2025-03-13 15:40:00,37.62,37.74,37.62,37.66,176666.0,37.4517,37.5711,37.4517,37.4915,176666.0
2025-03-13 15:45:00,37.66,37.72,37.6,37.7,186411.0,37.4915,37.5512,37.4317,37.5313,186411.0
2025-03-13 15:50:00,37.7,37.7,37.6,37.65,306680.0,37.5313,37.5313,37.4317,37.4815,306680.0
2025-03-13 15:55:00,37.65,37.67,37.54,37.59,845658.0,37.4815,37.5014,37.372,37.4218,845658.0
2025-03-14 09:30:00,38.09,38.44,38.0,38.18,473775.0,37.9195,38.268,37.83,38.0091,473775.0
2025-03-14 09:35:00,38.18,38.35,38.17,38.27,213587.0,38.0091,38.1784,37.9992,38.0987,213587.0
2025-03-14 09:40:00,38.29,38.49,38.26,38.37,170648.0,38.1187,38.3178,38.0888,38.1983,170648.0
2025-03-14 09:45:00,38.36,38.54,38.36,38.51,114267.0,38.1883,38.3675,38.1883,38.3377,114267.0
2025-03-14 09:50:00,38.51,38.69,38.48,38.65,213154.0,38.3377,38.5169,38.3078,38.477,213154.0
2025-03-14 09:55:00,38.66,38.67,38.49,38.52,163894.0,38.487,38.497,38.3178,38.3476,163894.0
2025-03-14 10:00:00,38.51,38.51,38.24,38.39,242415.0,38.3377,38.3377,38.0689,38.2182,242415.0
2025-03-14 10:05:00,38.4,38.53,38.34,38.35,94066.0,38.2282,38.3576,38.1684,38.1784,94066.0
2025-03-14 10:10:00,38.35,38.47,38.32,38.34,159988.0,38.1784,38.2978,38.1485,38.1684,159988.0
2025-03-14 10:15:00,38.33,38.38,38.31,38.36,87451.0,38.1585,38.2083,38.1386,38.1883,87451.0
2025-03-14 10:20:00,38.33,38.42,38.28,38.36,102559.0,38.1585,38.2481,38.1087,38.1883,102559.0
2025-03-14 10:25:00,38.36,38.37,38.18,38.23,80639.0,38.1883,38.1983,38.0091,38.0589,80639.0
2025-03-14 10:30:00,38.23,38.31,38.18,38.21,62778.0,38.0589,38.1386,38.0091,38.039,62778.0
2025-03-14 10:35:00,38.22,38.33,38.16,38.32,119281.0,38.049,38.1585,37.9892,38.1485,119281.0
2025-03-14 10:40:00,38.32,38.43,38.32,38.43,119361.0,38.1485,38.258,38.1485,38.258,119361.0
2025-03-14 10:45:00,38.43,38.49,38.41,38.42,66875.0,38.258,38.3178,38.2381,38.2481,66875.0
2025-03-14 10:50:00,38.41,38.5,38.41,38.45,138407.0,38.2381,38.3277,38.2381,38.2779,138407.0
2025-03-14 10:55:00,38.44,38.58,38.43,38.57,127719.0,38.268,38.4074,38.258,38.3974,127719.0
2025-03-14 11:00:00,38.58,38.61,38.48,38.48,85155.0,38.4074,38.4372,38.3078,38.3078,85155.0
2025-03-14 11:05:00,38.5,38.53,38.42,38.42,75085.0,38.3277,38.3576,38.2481,38.2481,75085.0
2025-03-14 11:10:00,38.43,38.47,38.38,38.41,59230.0,38.258,38.2978,38.2083,38.2381,59230.0
2025-03-14 11:15:00,38.41,38.47,38.39,38.43,113096.0,38.2381,38.2978,38.2182,38.258,113096.0
2025-03-14 11:20:00,38.43,38.5,38.4,38.49,102161.0,38.258,38.3277,38.2282,38.3178,102161.0
2025-03-14 11:25:00,38.5,38.56,38.48,38.54,258663.0,38.3277,38.3874,38.3078,38.3675,258663.0
2025-03-14 11:30:00,38.53,38.63,38.53,38.59,165032.0,38.3576,38.4571,38.3576,38.4173,165032.0
2025-03-14 11:35:00,38.59,38.67,38.55,38.66,121009.0,38.4173,38.497,38.3775,38.487,121009.0
2025-03-14 11:40:00,38.66,38.69,38.63,38.69,96087.0,38.487,38.5169,38.4571,38.5169,96087.0
2025-03-14 11:45:00,38.68,38.75,38.65,38.69,225024.0,38.5069,38.5766,38.477,38.5169,225024.0
2025-03-14 11:50:00,38.7,38.77,38.67,38.75,115608.0,38.5268,38.5965,38.497,38.5766,115608.0
2025-03-14 11:55:00,38.75,38.89,38.73,38.89,166086.0,38.5766,38.716,38.5567,38.716,166086.0
2025-03-14 12:00:00,38.89,38.93,38.81,38.84,205230.0,38.716,38.7558,38.6363,38.6662,205230.0
2025-03-14 12:05:00,38.84,38.93,38.8,38.84,488651.0,38.6662,38.7558,38.6264,38.6662,488651.0
2025-03-14 12:10:00,38.84,38.86,38.73,38.73,123483.0,38.6662,38.6861,38.5567,38.5567,123483.0
2025-03-14 12:15:00,38.73,38.75,38.65,38.66,121370.0,38.5567,38.5766,38.477,38.487,121370.0
2025-03-14 12:20:00,38.66,38.72,38.65,38.69,92645.0,38.487,38.5467,38.477,38.5169,92645.0
2025-03-14 12:25:00,38.69,38.71,38.53,38.57,123246.0,38.5169,38.5368,38.3576,38.3974,123246.0
2025-03-14 12:30:00,38.56,38.64,38.49,38.64,166311.0,38.3874,38.4671,38.3178,38.4671,166311.0
2025-03-14 12:35:00,38.65,38.71,38.58,38.6,126764.0,38.477,38.5368,38.4074,38.4273,126764.0
2025-03-14 12:40:00,38.61,38.65,38.57,38.58,51446.0,38.4372,38.477,38.3974,38.4074,51446.0
2025-03-14 12:45:00,38.58,38.64,38.55,38.62,60594.0,38.4074,38.4671,38.3775,38.4472,60594.0
2025-03-14 12:50:00,38.63,38.68,38.61,38.65,103125.0,38.4571,38.5069,38.4372,38.477,103125.0
2025-03-14 12:55:00,38.65,38.68,38.59,38.66,84907.0,38.477,38.5069,38.4173,38.487,84907.0
2025-03-14 13:00:00,38.66,38.82,38.64,38.75,81061.0,38.487,38.6463,38.4671,38.5766,81061.0
2025-03-14 13:05:00,38.76,38.8,38.71,38.75,58188.0,38.5866,38.6264,38.5368,38.5766,58188.0
2025-03-14 13:10:00,38.74,38.76,38.69,38.73,54758.0,38.5666,38.5866,38.5169,38.5567,54758.0
2025-03-14 13:15:00,38.73,38.76,38.65,38.66,60160.0,38.5567,38.5866,38.477,38.487,60160.0
2025-03-14 13:20:00,38.66,38.71,38.63,38.64,67356.0,38.487,38.5368,38.4571,38.4671,67356.0
2025-03-14 13:25:00,38.64,38.68,38.59,38.62,69671.0,38.4671,38.5069,38.4173,38.4472,69671.0
2025-03-14 13:30:00,38.62,38.68,38.58,38.61,55147.0,38.4472,38.5069,38.4074,38.4372,55147.0
2025-03-14 13:35:00,38.62,38.64,38.58,38.63,53157.0,38.4472,38.4671,38.4074,38.4571,53157.0
2025-03-14 13:40:00,38.64,38.69,38.6,38.66,138053.0,38.4671,38.5169,38.4273,38.487,138053.0
2025-03-14 13:45:00,38.66,38.74,38.65,38.7,95219.0,38.487,38.5666,38.477,38.5268,95219.0
2025-03-14 13:50:00,38.69,38.76,38.68,38.73,65204.0,38.5169,38.5866,38.5069,38.5567,65204.0
2025-03-14 13:55:00,38.73,38.75,38.62,38.62,45481.0,38.5567,38.5766,38.4472,38.4472,45481.0
2025-03-14 14:00:00,38.63,38.67,38.61,38.66,53927.0,38.4571,38.497,38.4372,38.487,53927.0
2025-03-14 14:05:00,38.66,38.67,38.58,38.59,59421.0,38.487,38.497,38.4074,38.4173,59421.0
2025-03-14 14:10:00,38.59,38.62,38.55,38.55,70156.0,38.4173,38.4472,38.3775,38.3775,70156.0
2025-03-14 14:15:00,38.55,38.57,38.53,38.56,69077.0,38.3775,38.3974,38.3576,38.3874,69077.0
2025-03-14 14:20:00,38.55,38.55,38.5,38.52,67371.0,38.3775,38.3775,38.3277,38.3476,67371.0
2025-03-14 14:25:00,38.52,38.57,38.49,38.5,81619.0,38.3476,38.3974,38.3178,38.3277,81619.0
2025-03-14 14:30:00,38.52,38.61,38.51,38.6,71294.0,38.3476,38.4372,38.3377,38.4273,71294.0
2025-03-14 14:35:00,38.59,38.63,38.56,38.63,71139.0,38.4173,38.4571,38.3874,38.4571,71139.0
2025-03-14 14:40:00,38.63,38.67,38.6,38.66,206748.0,38.4571,38.497,38.4273,38.487,206748.0
2025-03-14 14:45:00,38.66,38.7,38.58,38.69,101735.0,38.487,38.5268,38.4074,38.5169,101735.0
2025-03-14 14:50:00,38.69,38.71,38.63,38.65,56280.0,38.5169,38.5368,38.4571,38.477,56280.0
2025-03-14 14:55:00,38.64,38.68,38.59,38.66,87328.0,38.4671,38.5069,38.4173,38.487,87328.0
2025-03-14 15:00:00,38.65,38.76,38.62,38.76,76974.0,38.477,38.5866,38.4472,38.5866,76974.0
2025-03-14 15:05:00,38.76,38.78,38.73,38.76,65494.0,38.5866,38.6065,38.5567,38.5866,65494.0
2025-03-14 15:10:00,38.76,38.8,38.74,38.8,74184.0,38.5866,38.6264,38.5666,38.6264,74184.0
2025-03-14 15:15:00,38.8,38.8,38.73,38.75,155541.0,38.6264,38.6264,38.5567,38.5766,155541.0
2025-03-14 15:20:00,38.75,38.76,38.68,38.69,91851.0,38.5766,38.5866,38.5069,38.5169,91851.0
2025-03-14 15:25:00,38.69,38.74,38.66,38.69,141426.0,38.5169,38.5666,38.487,38.5169,141426.0
2025-03-14 15:30:00,38.69,38.75,38.68,38.69,100299.0,38.5169,38.5766,38.5069,38.5169,100299.0
2025-03-14 15:35:00,38.7,38.7,38.64,38.65,107487.0,38.5268,38.5268,38.4671,38.477,107487.0
2025-03-14 15:40:00,38.65,38.76,38.61,38.75,142133.0,38.477,38.5866,38.4372,38.5766,142133.0
2025-03-14 15:45:00,38.75,38.83,38.72,38.82,172060.0,38.5766,38.6562,38.5467,38.6463,172060.0
2025-03-14 15:50:00,38.81,38.86,38.7,38.84,289326.0,38.6363,38.6861,38.5268,38.6662,289326.0
2025-03-14 15:55:00,38.84,38.95,38.82,38.86,1111787.0,38.6662,38.7757,38.6463,38.6861,1111787.0
2025-03-17 09:30:00,38.99,39.56,38.99,39.55,421184.0,38.8155,39.383,38.8155,39.373,421184.0
2025-03-17 09:35:00,39.56,39.83,39.48,39.54,352256.0,39.383,39.6518,39.3033,39.3631,352256.0
2025-03-17 09:40:00,39.54,39.59,39.41,39.57,184388.0,39.3631,39.4128,39.2336,39.3929,184388.0
2025-03-17 09:45:00,39.57,39.76,39.54,39.63,171101.0,39.3929,39.5821,39.3631,39.4527,171101.0
2025-03-17 09:50:00,39.63,39.77,39.6,39.7,191532.0,39.4527,39.592,39.4228,39.5223,191532.0
2025-03-17 09:55:00,39.71,39.72,39.62,39.65,179991.0,39.5323,39.5423,39.4427,39.4726,179991.0
2025-03-17 10:00:00,39.65,39.71,39.52,39.68,305770.0,39.4726,39.5323,39.3432,39.5024,305770.0
2025-03-17 10:05:00,39.68,39.83,39.65,39.73,198188.0,39.5024,39.6518,39.4726,39.5522,198188.0
2025-03-17 10:10:00,39.74,39.78,39.66,39.73,167997.0,39.5622,39.602,39.4825,39.5522,167997.0
2025-03-17 10:15:00,39.73,39.8,39.67,39.76,134241.0,39.5522,39.6219,39.4925,39.5821,134241.0
2025-03-17 10:20:00,39.75,39.82,39.72,39.76,127605.0,39.5721,39.6418,39.5423,39.5821,127605.0
2025-03-17 10:25:00,39.76,39.79,39.63,39.65,83595.0,39.5821,39.6119,39.4527,39.4726,83595.0
2025-03-17 10:30:00,39.65,39.65,39.47,39.49,92965.0,39.4726,39.4726,39.2934,39.3133,92965.0
2025-03-17 10:35:00,39.49,39.57,39.34,39.51,153763.0,39.3133,39.3929,39.164,39.3332,153763.0
2025-03-17 10:40:00,39.51,39.62,39.5,39.6,64036.0,39.3332,39.4427,39.3232,39.4228,64036.0
2025-03-17 10:45:00,39.6,39.64,39.51,39.6,52058.0,39.4228,39.4626,39.3332,39.4228,52058.0
2025-03-17 10:50:00,39.61,39.61,39.46,39.47,46354.0,39.4327,39.4327,39.2834,39.2934,46354.0
2025-03-17 10:55:00,39.47,39.49,39.41,39.48,52616.0,39.2934,39.3133,39.2336,39.3033,52616.0
2025-03-17 11:00:00,39.48,39.56,39.46,39.55,44408.0,39.3033,39.383,39.2834,39.373,44408.0
2025-03-17 11:05:00,39.56,39.61,39.54,39.6,66655.0,39.383,39.4327,39.3631,39.4228,66655.0
2025-03-17 11:10:00,39.61,39.62,39.55,39.62,33804.0,39.4327,39.4427,39.373,39.4427,33804.0
2025-03-17 11:15:00,39.62,39.7,39.6,39.69,53910.0,39.4427,39.5223,39.4228,39.5124,53910.0
2025-03-17 11:20:00,39.69,39.77,39.67,39.75,29721.0,39.5124,39.592,39.4925,39.5721,29721.0
2025-03-17 11:25:00,39.74,39.76,39.65,39.65,49014.0,39.5622,39.5821,39.4726,39.4726,49014.0
2025-03-17 11:30:00,39.66,39.68,39.54,39.55,45073.0,39.4825,39.5024,39.3631,39.373,45073.0
2025-03-17 11:35:00,39.55,39.66,39.53,39.59,62452.0,39.373,39.4825,39.3531,39.4128,62452.0
2025-03-17 11:40:00,39.6,39.71,39.59,39.69,57807.0,39.4228,39.5323,39.4128,39.5124,57807.0
2025-03-17 11:45:00,39.68,39.73,39.64,39.68,74973.0,39.5024,39.5522,39.4626,39.5024,74973.0
2025-03-17 11:50:00,39.68,39.72,39.65,39.72,53742.0,39.5024,39.5423,39.4726,39.5423,53742.0
2025-03-17 11:55:00,39.71,39.73,39.68,39.72,43762.0,39.5323,39.5522,39.5024,39.5423,43762.0
2025-03-17 12:00:00,39.71,39.72,39.61,39.64,47963.0,39.5323,39.5423,39.4327,39.4626,47963.0
2025-03-17 12:05:00,39.64,39.72,39.63,39.71,29478.0,39.4626,39.5423,39.4527,39.5323,29478.0
2025-03-17 12:10:00,39.71,39.77,39.7,39.72,34793.0,39.5323,39.592,39.5223,39.5423,34793.0
2025-03-17 12:15:00,39.72,39.73,39.62,39.69,44766.0,39.5423,39.5522,39.4427,39.5124,44766.0
2025-03-17 12:20:00,39.69,39.71,39.64,39.69,57712.0,39.5124,39.5323,39.4626,39.5124,57712.0
2025-03-17 12:25:00,39.69,39.7,39.64,39.67,51104.0,39.5124,39.5223,39.4626,39.4925,51104.0
2025-03-17 12:30:00,39.66,39.67,39.57,39.61,57845.0,39.4825,39.4925,39.3929,39.4327,57845.0
2025-03-17 12:35:00,39.6,39.66,39.57,39.58,43787.0,39.4228,39.4825,39.3929,39.4029,43787.0
2025-03-17 12:40:00,39.59,39.64,39.56,39.6,39630.0,39.4128,39.4626,39.383,39.4228,39630.0
2025-03-17 12:45:00,39.61,39.64,39.52,39.64,68370.0,39.4327,39.4626,39.3432,39.4626,68370.0
2025-03-17 12:50:00,39.64,39.75,39.6,39.74,49074.0,39.4626,39.5721,39.4228,39.5622,49074.0
2025-03-17 12:55:00,39.74,39.76,39.68,39.7,34601.0,39.5622,39.5821,39.5024,39.5223,34601.0
2025-03-17 13:00:00,39.7,39.71,39.64,39.67,67024.0,39.5223,39.5323,39.4626,39.4925,67024.0
2025-03-17 13:05:00,39.68,39.73,39.66,39.7,71726.0,39.5024,39.5522,39.4825,39.5223,71726.0
2025-03-17 13:10:00,39.71,39.73,39.68,39.72,24207.0,39.5323,39.5522,39.5024,39.5423,24207.0
2025-03-17 13:15:00,39.72,39.74,39.7,39.7,38585.0,39.5423,39.5622,39.5223,39.5223,38585.0
2025-03-17 13:20:00,39.71,39.86,39.69,39.83,116252.0,39.5323,39.6816,39.5124,39.6518,116252.0
2025-03-17 13:25:00,39.83,39.88,39.78,39.81,48652.0,39.6518,39.7015,39.602,39.6319,48652.0
2025-03-17 13:30:00,39.81,39.84,39.8,39.82,33931.0,39.6319,39.6617,39.6219,39.6418,33931.0
2025-03-17 13:35:00,39.82,39.87,39.81,39.85,65802.0,39.6418,39.6916,39.6319,39.6717,65802.0
2025-03-17 13:40:00,39.85,39.85,39.78,39.79,74758.0,39.6717,39.6717,39.602,39.6119,74758.0
2025-03-17 13:45:00,39.8,39.82,39.77,39.8,32010.0,39.6219,39.6418,39.592,39.6219,32010.0
2025-03-17 13:50:00,39.81,39.86,39.81,39.84,79775.0,39.6319,39.6816,39.6319,39.6617,79775.0
2025-03-17 13:55:00,39.84,39.86,39.8,39.85,84659.0,39.6617,39.6816,39.6219,39.6717,84659.0
2025-03-17 14:00:00,39.85,39.93,39.85,39.86,60321.0,39.6717,39.7513,39.6717,39.6816,60321.0
2025-03-17 14:05:00,39.86,39.93,39.83,39.91,38409.0,39.6816,39.7513,39.6518,39.7314,38409.0
2025-03-17 14:10:00,39.9,39.94,39.88,39.91,39432.0,39.7214,39.7613,39.7015,39.7314,39432.0
2025-03-17 14:15:00,39.91,39.94,39.89,39.94,32458.0,39.7314,39.7613,39.7115,39.7613,32458.0
2025-03-17 14:20:00,39.94,39.94,39.87,39.9,54358.0,39.7613,39.7613,39.6916,39.7214,54358.0
2025-03-17 14:25:00,39.9,39.91,39.85,39.85,39271.0,39.7214,39.7314,39.6717,39.6717,39271.0
2025-03-17 14:30:00,39.86,39.95,39.83,39.94,148570.0,39.6816,39.7712,39.6518,39.7613,148570.0
2025-03-17 14:35:00,39.95,39.95,39.9,39.94,77999.0,39.7712,39.7712,39.7214,39.7613,77999.0
2025-03-17 14:40:00,39.94,39.99,39.93,39.97,86230.0,39.7613,39.811,39.7513,39.7911,86230.0
2025-03-17 14:45:00,39.97,39.97,39.86,39.86,85550.0,39.7911,39.7911,39.6816,39.6816,85550.0
2025-03-17 14:50:00,39.85,39.9,39.82,39.86,81299.0,39.6717,39.7214,39.6418,39.6816,81299.0
2025-03-17 14:55:00,39.86,39.9,39.76,39.77,124780.0,39.6816,39.7214,39.5821,39.592,124780.0
2025-03-17 15:00:00,39.77,39.79,39.73,39.76,80149.0,39.592,39.6119,39.5522,39.5821,80149.0
2025-03-17 15:05:00,39.76,39.85,39.76,39.81,145611.0,39.5821,39.6717,39.5821,39.6319,145611.0
2025-03-17 15:10:00,39.82,39.84,39.79,39.82,74320.0,39.6418,39.6617,39.6119,39.6418,74320.0
2025-03-17 15:15:00,39.82,39.95,39.79,39.94,113770.0,39.6418,39.7712,39.6119,39.7613,113770.0
2025-03-17 15:20:00,39.94,39.95,39.85,39.89,129068.0,39.7613,39.7712,39.6717,39.7115,129068.0
2025-03-17 15:25:00,39.88,39.9,39.81,39.85,126977.0,39.7015,39.7214,39.6319,39.6717,126977.0
2025-03-17 15:30:00,39.84,39.93,39.82,39.83,199655.0,39.6617,39.7513,39.6418,39.6518,199655.0
2025-03-17 15:35:00,39.83,39.87,39.78,39.8,144549.0,39.6518,39.6916,39.602,39.6219,144549.0
2025-03-17 15:40:00,39.81,39.86,39.79,39.83,153321.0,39.6319,39.6816,39.6119,39.6518,153321.0
2025-03-17 15:45:00,39.83,39.83,39.73,39.76,166487.0,39.6518,39.6518,39.5522,39.5821,166487.0
2025-03-17 15:50:00,39.76,39.76,39.59,39.61,350424.0,39.5821,39.5821,39.4128,39.4327,350424.0
2025-03-17 15:55:00,39.61,39.61,39.48,39.54,1210389.0,39.4327,39.4327,39.3033,39.3631,1210389.0
2025-03-18 09:30:00,40.12,40.31,39.56,39.79,649822.0,39.9405,40.1296,39.383,39.6119,649822.0
2025-03-18 09:35:00,39.8,39.87,39.64,39.69,217145.0,39.6219,39.6916,39.4626,39.5124,217145.0
2025-03-18 09:40:00,39.69,39.77,39.59,39.61,352794.0,39.5124,39.592,39.4128,39.4327,352794.0
2025-03-18 09:45:00,39.61,39.85,39.57,39.78,214346.0,39.4327,39.6717,39.3929,39.602,214346.0
2025-03-18 09:50:00,39.8,39.85,39.71,39.81,95850.0,39.6219,39.6717,39.5323,39.6319,95850.0
2025-03-18 09:55:00,39.81,39.96,39.66,39.7,119598.0,39.6319,39.7812,39.4825,39.5223,119598.0
2025-03-18 10:00:00,39.69,39.69,39.47,39.55,120661.0,39.5124,39.5124,39.2934,39.373,120661.0
2025-03-18 10:05:00,39.56,39.77,39.56,39.66,141818.0,39.383,39.592,39.383,39.4825,141818.0
2025-03-18 10:10:00,39.66,39.66,39.48,39.56,133845.0,39.4825,39.4825,39.3033,39.383,133845.0
2025-03-18 10:15:00,39.56,39.61,39.49,39.53,124669.0,39.383,39.4327,39.3133,39.3531,124669.0
2025-03-18 10:20:00,39.53,39.68,39.53,39.65,160402.0,39.3531,39.5024,39.3531,39.4726,160402.0
2025-03-18 10:25:00,39.66,39.72,39.58,39.69,148324.0,39.4825,39.5423,39.4029,39.5124,148324.0
2025-03-18 10:30:00,39.69,39.71,39.6,39.65,56852.0,39.5124,39.5323,39.4228,39.4726,56852.0
2025-03-18 10:35:00,39.64,39.72,39.6,39.72,74659.0,39.4626,39.5423,39.4228,39.5423,74659.0
2025-03-18 10:40:00,39.72,39.76,39.61,39.62,124839.0,39.5423,39.5821,39.4327,39.4427,124839.0
2025-03-18 10:45:00,39.62,39.64,39.5,39.56,153043.0,39.4427,39.4626,39.3232,39.383,153043.0
2025-03-18 10:50:00,39.56,39.59,39.5,39.55,92396.0,39.383,39.4128,39.3232,39.373,92396.0
2025-03-18 10:55:00,39.55,39.61,39.47,39.49,123017.0,39.373,39.4327,39.2934,39.3133,123017.0
2025-03-18 11:00:00,39.49,39.51,39.28,39.36,128164.0,39.3133,39.3332,39.1042,39.1839,128164.0
2025-03-18 11:05:00,39.35,39.43,39.27,39.41,147147.0,39.1739,39.2536,39.0943,39.2336,147147.0
2025-03-18 11:10:00,39.41,39.46,39.35,39.46,42320.0,39.2336,39.2834,39.1739,39.2834,42320.0
2025-03-18 11:15:00,39.44,39.56,39.44,39.55,88759.0,39.2635,39.383,39.2635,39.373,88759.0
2025-03-18 11:20:00,39.56,39.66,39.54,39.65,169467.0,39.383,39.4825,39.3631,39.4726,169467.0
2025-03-18 11:25:00,39.65,39.69,39.59,39.62,125425.0,39.4726,39.5124,39.4128,39.4427,125425.0
2025-03-18 11:30:00,39.61,39.69,39.6,39.61,134993.0,39.4327,39.5124,39.4228,39.4327,134993.0
2025-03-18 11:35:00,39.61,39.68,39.6,39.66,48085.0,39.4327,39.5024,39.4228,39.4825,48085.0
2025-03-18 11:40:00,39.66,39.74,39.66,39.73,104036.0,39.4825,39.5622,39.4825,39.5522,104036.0
2025-03-18 11:45:00,39.73,39.75,39.63,39.66,234302.0,39.5522,39.5721,39.4527,39.4825,234302.0
2025-03-18 11:50:00,39.66,39.7,39.63,39.7,116913.0,39.4825,39.5223,39.4527,39.5223,116913.0
2025-03-18 11:55:00,39.69,39.75,39.66,39.71,81860.0,39.5124,39.5721,39.4825,39.5323,81860.0
2025-03-18 12:00:00,39.72,39.78,39.7,39.73,96209.0,39.5423,39.602,39.5223,39.5522,96209.0
2025-03-18 12:05:00,39.73,39.77,39.7,39.73,74805.0,39.5522,39.592,39.5223,39.5522,74805.0
2025-03-18 12:10:00,39.73,39.81,39.72,39.8,41773.0,39.5522,39.6319,39.5423,39.6219,41773.0
2025-03-18 12:15:00,39.8,39.85,39.76,39.77,57409.0,39.6219,39.6717,39.5821,39.592,57409.0
2025-03-18 12:20:00,39.77,39.83,39.72,39.83,44849.0,39.592,39.6518,39.5423,39.6518,44849.0
2025-03-18 12:25:00,39.83,39.86,39.78,39.83,143948.0,39.6518,39.6816,39.602,39.6518,143948.0
2025-03-18 12:30:00,39.82,39.88,39.78,39.82,49299.0,39.6418,39.7015,39.602,39.6418,49299.0
2025-03-18 12:35:00,39.82,39.86,39.73,39.78,80084.0,39.6418,39.6816,39.5522,39.602,80084.0
2025-03-18 12:40:00,39.77,39.78,39.67,39.69,63857.0,39.592,39.602,39.4925,39.5124,63857.0
2025-03-18 12:45:00,39.69,39.71,39.66,39.71,55575.0,39.5124,39.5323,39.4825,39.5323,55575.0
2025-03-18 12:50:00,39.71,39.72,39.65,39.72,71409.0,39.5323,39.5423,39.4726,39.5423,71409.0
2025-03-18 12:55:00,39.73,39.8,39.69,39.77,62520.0,39.5522,39.6219,39.5124,39.592,62520.0
2025-03-18 13:00:00,39.77,39.8,39.74,39.78,46557.0,39.592,39.6219,39.5622,39.602,46557.0
2025-03-18 13:05:00,39.77,39.79,39.7,39.73,65538.0,39.592,39.6119,39.5223,39.5522,65538.0
2025-03-18 13:10:00,39.73,39.79,39.71,39.78,53380.0,39.5522,39.6119,39.5323,39.602,53380.0
2025-03-18 13:15:00,39.78,39.79,39.63,39.65,220418.0,39.602,39.6119,39.4527,39.4726,220418.0
2025-03-18 13:20:00,39.66,39.87,39.66,39.86,99338.0,39.4825,39.6916,39.4825,39.6816,99338.0
2025-03-18 13:25:00,39.86,39.88,39.78,39.84,152705.0,39.6816,39.7015,39.602,39.6617,152705.0
2025-03-18 13:30:00,39.84,39.86,39.8,39.86,72985.0,39.6617,39.6816,39.6219,39.6816,72985.0
2025-03-18 13:35:00,39.86,39.92,39.84,39.91,48340.0,39.6816,39.7414,39.6617,39.7314,48340.0
2025-03-18 13:40:00,39.91,39.92,39.87,39.88,30687.0,39.7314,39.7414,39.6916,39.7015,30687.0
2025-03-18 13:45:00,39.88,39.98,39.87,39.94,112605.0,39.7015,39.8011,39.6916,39.7613,112605.0
2025-03-18 13:50:00,39.94,40.0,39.93,39.98,84593.0,39.7613,39.821,39.7513,39.8011,84593.0
2025-03-18 13:55:00,39.98,39.99,39.82,39.84,90088.0,39.8011,39.811,39.6418,39.6617,90088.0
2025-03-18 14:00:00,39.84,39.87,39.75,39.76,110642.0,39.6617,39.6916,39.5721,39.5821,110642.0
2025-03-18 14:05:00,39.76,39.88,39.73,39.88,134689.0,39.5821,39.7015,39.5522,39.7015,134689.0
2025-03-18 14:10:00,39.87,39.88,39.81,39.83,52515.0,39.6916,39.7015,39.6319,39.6518,52515.0
2025-03-18 14:15:00,39.83,39.87,39.81,39.87,52638.0,39.6518,39.6916,39.6319,39.6916,52638.0
2025-03-18 14:20:00,39.87,39.99,39.86,39.92,118255.0,39.6916,39.811,39.6816,39.7414,118255.0
2025-03-18 14:25:00,39.91,39.94,39.81,39.83,52331.0,39.7314,39.7613,39.6319,39.6518,52331.0
2025-03-18 14:30:00,39.83,39.93,39.83,39.91,39689.0,39.6518,39.7513,39.6518,39.7314,39689.0
2025-03-18 14:35:00,39.91,39.98,39.9,39.94,55758.0,39.7314,39.8011,39.7214,39.7613,55758.0
2025-03-18 14:40:00,39.94,39.95,39.86,39.88,54857.0,39.7613,39.7712,39.6816,39.7015,54857.0
2025-03-18 14:45:00,39.88,39.96,39.86,39.93,120000.0,39.7015,39.7812,39.6816,39.7513,120000.0
2025-03-18 14:50:00,39.92,39.97,39.88,39.9,96187.0,39.7414,39.7911,39.7015,39.7214,96187.0
2025-03-18 14:55:00,39.89,39.9,39.81,39.84,88174.0,39.7115,39.7214,39.6319,39.6617,88174.0
2025-03-18 15:00:00,39.84,39.87,39.79,39.85,239251.0,39.6617,39.6916,39.6119,39.6717,239251.0
2025-03-18 15:05:00,39.86,39.9,39.79,39.85,72664.0,39.6816,39.7214,39.6119,39.6717,72664.0
2025-03-18 15:10:00,39.86,39.9,39.82,39.9,68379.0,39.6816,39.7214,39.6418,39.7214,68379.0
2025-03-18 15:15:00,39.9,39.91,39.86,39.89,78035.0,39.7214,39.7314,39.6816,39.7115,78035.0
2025-03-18 15:20:00,39.9,39.9,39.86,39.89,91221.0,39.7214,39.7214,39.6816,39.7115,91221.0
2025-03-18 15:25:00,39.89,39.89,39.78,39.8,92923.0,39.7115,39.7115,39.602,39.6219,92923.0
2025-03-18 15:30:00,39.8,39.84,39.79,39.83,89015.0,39.6219,39.6617,39.6119,39.6518,89015.0
2025-03-18 15:35:00,39.83,39.85,39.78,39.82,78747.0,39.6518,39.6717,39.602,39.6418,78747.0
2025-03-18 15:40:00,39.83,39.87,39.78,39.83,148160.0,39.6518,39.6916,39.602,39.6518,148160.0
2025-03-18 15:45:00,39.82,39.82,39.73,39.78,240183.0,39.6418,39.6418,39.5522,39.602,240183.0
2025-03-18 15:50:00,39.77,39.88,39.73,39.84,368905.0,39.592,39.7015,39.5522,39.6617,368905.0
2025-03-18 15:55:00,39.86,39.88,39.74,39.85,869240.0,39.6816,39.7015,39.5622,39.6717,869240.0
2025-03-19 09:30:00,39.8,40.16,39.52,40.01,302735.0,39.6219,39.9803,39.3432,39.831,302735.0
2025-03-19 09:35:00,40.01,40.11,39.95,39.99,144500.0,39.831,39.9305,39.7712,39.811,144500.0
2025-03-19 09:40:00,40.0,40.07,39.92,39.93,293605.0,39.821,39.8907,39.7414,39.7513,293605.0
2025-03-19 09:45:00,39.94,40.09,39.89,40.0,130840.0,39.7613,39.9106,39.7115,39.821,130840.0
2025-03-19 09:50:00,40.01,40.13,39.95,40.05,240123.0,39.831,39.9504,39.7712,39.8708,240123.0
2025-03-19 09:55:00,40.05,40.19,40.01,40.11,144586.0,39.8708,40.0102,39.831,39.9305,144586.0
2025-03-19 10:00:00,40.11,40.13,39.98,40.03,101643.0,39.9305,39.9504,39.8011,39.8509,101643.0
2025-03-19 10:05:00,40.03,40.03,39.94,39.99,168946.0,39.8509,39.8509,39.7613,39.811,168946.0
2025-03-19 10:10:00,39.98,40.05,39.9,40.03,356428.0,39.8011,39.8708,39.7214,39.8509,356428.0
2025-03-19 10:15:00,40.03,40.14,40.0,40.05,247648.0,39.8509,39.9604,39.821,39.8708,247648.0
2025-03-19 10:20:00,40.05,40.14,40.02,40.06,195283.0,39.8708,39.9604,39.8409,39.8807,195283.0
2025-03-19 10:25:00,40.06,40.08,39.99,40.0,123815.0,39.8807,39.9006,39.811,39.821,123815.0
2025-03-19 10:30:00,40.01,40.1,40.0,40.01,149114.0,39.831,39.9206,39.821,39.831,149114.0
2025-03-19 10:35:00,40.02,40.08,40.01,40.08,79883.0,39.8409,39.9006,39.831,39.9006,79883.0
2025-03-19 10:40:00,40.09,40.13,40.0,40.05,98731.0,39.9106,39.9504,39.821,39.8708,98731.0
2025-03-19 10:45:00,40.06,40.08,40.03,40.04,88367.0,39.8807,39.9006,39.8509,39.8608,88367.0
2025-03-19 10:50:00,40.04,40.06,39.99,40.02,116971.0,39.8608,39.8807,39.811,39.8409,116971.0
2025-03-19 10:55:00,40.02,40.07,40.0,40.06,130546.0,39.8409,39.8907,39.821,39.8807,130546.0
2025-03-19 11:00:00,40.05,40.11,40.01,40.09,60325.0,39.8708,39.9305,39.831,39.9106,60325.0
2025-03-19 11:05:00,40.09,40.17,40.06,40.15,70525.0,39.9106,39.9902,39.8807,39.9703,70525.0
2025-03-19 11:10:00,40.16,40.16,40.09,40.14,63511.0,39.9803,39.9803,39.9106,39.9604,63511.0
2025-03-19 11:15:00,40.14,40.14,40.05,40.09,73619.0,39.9604,39.9604,39.8708,39.9106,73619.0
2025-03-19 11:20:00,40.09,40.12,40.07,40.08,45554.0,39.9106,39.9405,39.8907,39.9006,45554.0
2025-03-19 11:25:00,40.08,40.09,40.04,40.08,63135.0,39.9006,39.9106,39.8608,39.9006,63135.0
2025-03-19 11:30:00,40.07,40.13,40.06,40.11,69235.0,39.8907,39.9504,39.8807,39.9305,69235.0
2025-03-19 11:35:00,40.12,40.16,40.09,40.1,44168.0,39.9405,39.9803,39.9106,39.9206,44168.0
2025-03-19 11:40:00,40.11,40.17,40.09,40.12,59326.0,39.9305,39.9902,39.9106,39.9405,59326.0
2025-03-19 11:45:00,40.13,40.3,40.12,40.3,201749.0,39.9504,40.1197,39.9405,40.1197,201749.0
2025-03-19 11:50:00,40.3,40.34,40.26,40.31,118278.0,40.1197,40.1595,40.0798,40.1296,118278.0
2025-03-19 11:55:00,40.3,40.32,40.25,40.31,77467.0,40.1197,40.1396,40.0699,40.1296,77467.0
2025-03-19 12:00:00,40.3,40.41,40.28,40.36,150615.0,40.1197,40.2292,40.0997,40.1794,150615.0
2025-03-19 12:05:00,40.37,40.44,40.35,40.39,81235.0,40.1893,40.259,40.1694,40.2093,81235.0
2025-03-19 12:10:00,40.4,40.44,40.27,40.27,71666.0,40.2192,40.259,40.0898,40.0898,71666.0
2025-03-19 12:15:00,40.27,40.36,40.27,40.36,88263.0,40.0898,40.1794,40.0898,40.1794,88263.0
2025-03-19 12:20:00,40.35,40.44,40.34,40.43,102624.0,40.1694,40.259,40.1595,40.2491,102624.0
2025-03-19 12:25:00,40.43,40.43,40.38,40.41,98998.0,40.2491,40.2491,40.1993,40.2292,98998.0
2025-03-19 12:30:00,40.42,40.45,40.37,40.44,101067.0,40.2391,40.269,40.1893,40.259,101067.0
2025-03-19 12:35:00,40.45,40.46,40.37,40.38,81298.0,40.269,40.2789,40.1893,40.1993,81298.0
2025-03-19 12:40:00,40.38,40.43,40.35,40.4,76339.0,40.1993,40.2491,40.1694,40.2192,76339.0
2025-03-19 12:45:00,40.4,40.46,40.38,40.46,117035.0,40.2192,40.2789,40.1993,40.2789,117035.0
2025-03-19 12:50:00,40.46,40.53,40.42,40.47,248956.0,40.2789,40.3486,40.2391,40.2889,248956.0
2025-03-19 12:55:00,40.47,40.47,40.34,40.38,124739.0,40.2889,40.2889,40.1595,40.1993,124739.0
2025-03-19 13:00:00,40.39,40.46,40.37,40.4,103157.0,40.2093,40.2789,40.1893,40.2192,103157.0
2025-03-19 13:05:00,40.39,40.41,40.33,40.37,101442.0,40.2093,40.2292,40.1495,40.1893,101442.0
2025-03-19 13:10:00,40.37,40.37,40.27,40.27,79223.0,40.1893,40.1893,40.0898,40.0898,79223.0
2025-03-19 13:15:00,40.27,40.31,40.22,40.27,78242.0,40.0898,40.1296,40.04,40.0898,78242.0
2025-03-19 13:20:00,40.26,40.35,40.26,40.33,65260.0,40.0798,40.1694,40.0798,40.1495,65260.0
2025-03-19 13:25:00,40.32,40.36,40.29,40.32,66719.0,40.1396,40.1794,40.1097,40.1396,66719.0
2025-03-19 13:30:00,40.32,40.35,40.31,40.32,46255.0,40.1396,40.1694,40.1296,40.1396,46255.0
2025-03-19 13:35:00,40.33,40.39,40.31,40.38,99415.0,40.1495,40.2093,40.1296,40.1993,99415.0
2025-03-19 13:40:00,40.39,40.41,40.35,40.37,124473.0,40.2093,40.2292,40.1694,40.1893,124473.0
2025-03-19 13:45:00,40.37,40.39,40.32,40.34,63134.0,40.1893,40.2093,40.1396,40.1595,63134.0
2025-03-19 13:50:00,40.34,40.47,40.33,40.46,116535.0,40.1595,40.2889,40.1495,40.2789,116535.0
2025-03-19 13:55:00,40.45,40.46,40.28,40.3,147843.0,40.269,40.2789,40.0997,40.1197,147843.0
2025-03-19 14:00:00,40.28,40.5,40.18,40.34,327733.0,40.0997,40.3188,40.0002,40.1595,327733.0
2025-03-19 14:05:00,40.35,40.37,40.21,40.34,83212.0,40.1694,40.1893,40.0301,40.1595,83212.0
2025-03-19 14:10:00,40.34,40.43,40.34,40.38,131861.0,40.1595,40.2491,40.1595,40.1993,131861.0
2025-03-19 14:15:00,40.39,40.42,40.32,40.32,89361.0,40.2093,40.2391,40.1396,40.1396,89361.0
2025-03-19 14:20:00,40.32,40.4,40.27,40.36,129746.0,40.1396,40.2192,40.0898,40.1794,129746.0
2025-03-19 14:25:00,40.36,40.43,40.28,40.3,156001.0,40.1794,40.2491,40.0997,40.1197,156001.0
2025-03-19 14:30:00,40.32,40.48,40.31,40.45,216870.0,40.1396,40.2989,40.1296,40.269,216870.0
2025-03-19 14:35:00,40.45,40.54,40.37,40.39,271966.0,40.269,40.3586,40.1893,40.2093,271966.0
2025-03-19 14:40:00,40.4,40.54,40.35,40.51,274796.0,40.2192,40.3586,40.1694,40.3287,274796.0
2025-03-19 14:45:00,40.52,40.55,40.45,40.45,231573.0,40.3387,40.3685,40.269,40.269,231573.0
2025-03-19 14:50:00,40.46,40.62,40.45,40.56,356438.0,40.2789,40.4382,40.269,40.3785,356438.0
2025-03-19 14:55:00,40.57,40.83,40.55,40.8,323907.0,40.3885,40.6473,40.3685,40.6174,323907.0
2025-03-19 15:00:00,40.8,40.93,40.79,40.92,208546.0,40.6174,40.7468,40.6075,40.7369,208546.0
2025-03-19 15:05:00,40.91,41.08,40.88,41.06,238598.0,40.7269,40.8962,40.6971,40.8763,238598.0
2025-03-19 15:10:00,41.07,41.1,40.93,40.96,262176.0,40.8862,40.9161,40.7468,40.7767,262176.0
2025-03-19 15:15:00,40.96,41.04,40.92,40.92,140191.0,40.7767,40.8563,40.7369,40.7369,140191.0
2025-03-19 15:20:00,40.93,40.94,40.61,40.71,261036.0,40.7468,40.7568,40.4283,40.5278,261036.0
2025-03-19 15:25:00,40.7,40.72,40.39,40.48,151841.0,40.5179,40.5378,40.2093,40.2989,151841.0
2025-03-19 15:30:00,40.48,40.59,40.45,40.55,124888.0,40.2989,40.4084,40.269,40.3685,124888.0
2025-03-19 15:35:00,40.55,40.63,40.46,40.61,153570.0,40.3685,40.4482,40.2789,40.4283,153570.0
2025-03-19 15:40:00,40.61,40.67,40.57,40.57,258937.0,40.4283,40.488,40.3885,40.3885,258937.0
2025-03-19 15:45:00,40.58,40.62,40.47,40.51,283931.0,40.3984,40.4382,40.2889,40.3287,283931.0
2025-03-19 15:50:00,40.5,40.51,40.35,40.46,413626.0,40.3188,40.3287,40.1694,40.2789,413626.0
2025-03-19 15:55:00,40.45,40.46,40.37,40.44,1040032.0,40.269,40.2789,40.1893,40.259,1040032.0
2025-03-20 09:30:00,41.05,41.26,40.61,41.06,1519900.0,40.8663,41.0754,40.4283,40.8763,1519900.0
2025-03-20 09:35:00,41.07,41.15,40.93,40.98,698655.0,40.8862,40.9659,40.7468,40.7966,698655.0
2025-03-20 09:40:00,40.98,41.08,40.87,40.98,399231.0,40.7966,40.8962,40.6871,40.7966,399231.0
2025-03-20 09:45:00,40.98,41.02,40.81,40.9,345818.0,40.7966,40.8364,40.6274,40.717,345818.0
2025-03-20 09:50:00,40.89,40.99,40.83,40.91,234556.0,40.707,40.8066,40.6473,40.7269,234556.0
2025-03-20 09:55:00,40.92,40.93,40.71,40.71,201089.0,40.7369,40.7468,40.5278,40.5278,201089.0
2025-03-20 10:00:00,40.7,41.04,40.67,40.99,244458.0,40.5179,40.8563,40.488,40.8066,244458.0
2025-03-20 10:05:00,41.0,41.08,40.97,41.01,339257.0,40.8165,40.8962,40.7867,40.8265,339257.0
2025-03-20 10:10:00,41.0,41.09,40.96,41.01,328966.0,40.8165,40.9061,40.7767,40.8265,328966.0
2025-03-20 10:15:00,41.01,41.29,41.0,41.25,338010.0,40.8265,41.1052,40.8165,41.0654,338010.0
2025-03-20 10:20:00,41.25,41.28,41.14,41.24,134082.0,41.0654,41.0953,40.9559,41.0555,134082.0
2025-03-20 10:25:00,41.23,41.27,41.14,41.22,195954.0,41.0455,41.0853,40.9559,41.0355,195954.0
2025-03-20 10:30:00,41.22,41.22,41.09,41.12,161086.0,41.0355,41.0355,40.9061,40.936,161086.0
2025-03-20 10:35:00,41.11,41.29,41.08,41.23,203588.0,40.926,41.1052,40.8962,41.0455,203588.0
2025-03-20 10:40:00,41.23,41.4,41.2,41.35,245406.0,41.0455,41.2147,41.0156,41.165,245406.0
2025-03-20 10:45:00,41.35,41.41,41.33,41.38,166642.0,41.165,41.2247,41.1451,41.1948,166642.0
2025-03-20 10:50:00,41.38,41.42,41.23,41.4,343091.0,41.1948,41.2346,41.0455,41.2147,343091.0
2025-03-20 10:55:00,41.4,41.48,41.38,41.45,309220.0,41.2147,41.2944,41.1948,41.2645,309220.0
2025-03-20 11:00:00,41.45,41.51,41.37,41.43,224075.0,41.2645,41.3242,41.1849,41.2446,224075.0
2025-03-20 11:05:00,41.43,41.48,41.36,41.38,185492.0,41.2446,41.2944,41.1749,41.1948,185492.0
2025-03-20 11:10:00,41.38,41.53,41.33,41.52,374612.0,41.1948,41.3442,41.1451,41.3342,374612.0
2025-03-20 11:15:00,41.52,41.53,41.35,41.37,252783.0,41.3342,41.3442,41.165,41.1849,252783.0
2025-03-20 11:20:00,41.38,41.53,41.34,41.42,242551.0,41.1948,41.3442,41.155,41.2346,242551.0
2025-03-20 11:25:00,41.42,41.42,41.35,41.39,191844.0,41.2346,41.2346,41.165,41.2048,191844.0
2025-03-20 11:30:00,41.39,41.39,41.23,41.3,294930.0,41.2048,41.2048,41.0455,41.1152,294930.0
2025-03-20 11:35:00,41.3,41.34,41.17,41.19,207249.0,41.1152,41.155,40.9858,41.0057,207249.0
2025-03-20 11:40:00,41.19,41.22,41.11,41.12,192563.0,41.0057,41.0355,40.926,40.936,192563.0
2025-03-20 11:45:00,41.12,41.18,41.05,41.16,184378.0,40.936,40.9957,40.8663,40.9758,184378.0
2025-03-20 11:50:00,41.16,41.17,41.09,41.14,146320.0,40.9758,40.9858,40.9061,40.9559,146320.0
2025-03-20 11:55:00,41.15,41.15,40.99,41.04,241100.0,40.9659,40.9659,40.8066,40.8563,241100.0
2025-03-20 12:00:00,41.03,41.08,40.95,40.98,188129.0,40.8464,40.8962,40.7668,40.7966,188129.0
2025-03-20 12:05:00,40.97,40.99,40.9,40.94,98804.0,40.7867,40.8066,40.717,40.7568,98804.0
2025-03-20 12:10:00,40.94,40.96,40.86,40.94,82596.0,40.7568,40.7767,40.6772,40.7568,82596.0
2025-03-20 12:15:00,40.94,40.95,40.77,40.8,245701.0,40.7568,40.7668,40.5876,40.6174,245701.0
2025-03-20 12:20:00,40.8,40.8,40.67,40.67,129851.0,40.6174,40.6174,40.488,40.488,129851.0
2025-03-20 12:25:00,40.68,40.74,40.62,40.68,121613.0,40.498,40.5577,40.4382,40.498,121613.0
2025-03-20 12:30:00,40.68,40.71,40.62,40.63,94290.0,40.498,40.5278,40.4382,40.4482,94290.0
2025-03-20 12:35:00,40.63,40.77,40.62,40.74,120977.0,40.4482,40.5876,40.4382,40.5577,120977.0
2025-03-20 12:40:00,40.74,40.78,40.69,40.74,94170.0,40.5577,40.5975,40.5079,40.5577,94170.0
2025-03-20 12:45:00,40.75,40.86,40.71,40.84,129607.0,40.5676,40.6772,40.5278,40.6572,129607.0
2025-03-20 12:50:00,40.84,40.89,40.83,40.88,108683.0,40.6572,40.707,40.6473,40.6971,108683.0
2025-03-20 12:55:00,40.88,40.88,40.81,40.83,188055.0,40.6971,40.6971,40.6274,40.6473,188055.0
2025-03-20 13:00:00,40.83,40.88,40.82,40.85,92149.0,40.6473,40.6971,40.6373,40.6672,92149.0
2025-03-20 13:05:00,40.85,40.92,40.84,40.89,77084.0,40.6672,40.7369,40.6572,40.707,77084.0
2025-03-20 13:10:00,40.9,40.91,40.8,40.8,83563.0,40.717,40.7269,40.6174,40.6174,83563.0
2025-03-20 13:15:00,40.81,40.84,40.74,40.8,82918.0,40.6274,40.6572,40.5577,40.6174,82918.0
2025-03-20 13:20:00,40.81,40.83,40.73,40.75,105811.0,40.6274,40.6473,40.5477,40.5676,105811.0
2025-03-20 13:25:00,40.74,40.75,40.66,40.72,127756.0,40.5577,40.5676,40.478,40.5378,127756.0
2025-03-20 13:30:00,40.72,40.78,40.71,40.73,92980.0,40.5378,40.5975,40.5278,40.5477,92980.0
2025-03-20 13:35:00,40.72,40.73,40.64,40.71,112789.0,40.5378,40.5477,40.4581,40.5278,112789.0
2025-03-20 13:40:00,40.71,40.76,40.64,40.76,179745.0,40.5278,40.5776,40.4581,40.5776,179745.0
2025-03-20 13:45:00,40.75,40.8,40.7,40.76,76716.0,40.5676,40.6174,40.5179,40.5776,76716.0
2025-03-20 13:50:00,40.76,40.77,40.68,40.7,86441.0,40.5776,40.5876,40.498,40.5179,86441.0
2025-03-20 13:55:00,40.7,40.7,40.59,40.62,96442.0,40.5179,40.5179,40.4084,40.4382,96442.0
2025-03-20 14:00:00,40.63,40.73,40.62,40.7,70109.0,40.4482,40.5477,40.4382,40.5179,70109.0
2025-03-20 14:05:00,40.7,40.74,40.67,40.71,84241.0,40.5179,40.5577,40.488,40.5278,84241.0
2025-03-20 14:10:00,40.71,40.75,40.69,40.71,117772.0,40.5278,40.5676,40.5079,40.5278,117772.0
2025-03-20 14:15:00,40.72,40.76,40.69,40.73,68943.0,40.5378,40.5776,40.5079,40.5477,68943.0
2025-03-20 14:20:00,40.73,40.73,40.66,40.71,93020.0,40.5477,40.5477,40.478,40.5278,93020.0
2025-03-20 14:25:00,40.71,40.71,40.66,40.67,97532.0,40.5278,40.5278,40.478,40.488,97532.0
2025-03-20 14:30:00,40.68,40.68,40.6,40.61,134670.0,40.498,40.498,40.4183,40.4283,134670.0
2025-03-20 14:35:00,40.61,40.7,40.59,40.68,99944.0,40.4283,40.5179,40.4084,40.498,99944.0
2025-03-20 14:40:00,40.69,40.71,40.56,40.61,121709.0,40.5079,40.5278,40.3785,40.4283,121709.0
2025-03-20 14:45:00,40.61,40.63,40.58,40.63,81419.0,40.4283,40.4482,40.3984,40.4482,81419.0
2025-03-20 14:50:00,40.63,40.74,40.62,40.73,69743.0,40.4482,40.5577,40.4382,40.5477,69743.0
2025-03-20 14:55:00,40.73,40.74,40.57,40.6,97239.0,40.5477,40.5577,40.3885,40.4183,97239.0
2025-03-20 15:00:00,40.59,40.67,40.58,40.6,73814.0,40.4084,40.488,40.3984,40.4183,73814.0
2025-03-20 15:05:00,40.59,40.7,40.58,40.7,93391.0,40.4084,40.5179,40.3984,40.5179,93391.0
2025-03-20 15:10:00,40.69,40.78,40.68,40.77,150415.0,40.5079,40.5975,40.498,40.5876,150415.0
2025-03-20 15:15:00,40.76,40.88,40.74,40.87,163060.0,40.5776,40.6971,40.5577,40.6871,163060.0
2025-03-20 15:20:00,40.87,40.94,40.85,40.89,201009.0,40.6871,40.7568,40.6672,40.707,201009.0
2025-03-20 15:25:00,40.89,40.9,40.73,40.74,121427.0,40.707,40.717,40.5477,40.5577,121427.0
2025-03-20 15:30:00,40.75,40.81,40.72,40.8,154425.0,40.5676,40.6274,40.5378,40.6174,154425.0
2025-03-20 15:35:00,40.8,40.83,40.77,40.8,128930.0,40.6174,40.6473,40.5876,40.6174,128930.0
2025-03-20 15:40:00,40.8,40.87,40.8,40.86,150067.0,40.6174,40.6871,40.6174,40.6772,150067.0
2025-03-20 15:45:00,40.86,40.96,40.85,40.95,179019.0,40.6772,40.7767,40.6672,40.7668,179019.0
2025-03-20 15:50:00,40.95,40.96,40.8,40.88,314842.0,40.7668,40.7767,40.6174,40.6971,314842.0
2025-03-20 15:55:00,40.88,40.91,40.69,40.71,912234.0,40.6971,40.7269,40.5079,40.5278,912234.0
2025-03-21 09:30:00,39.96,39.96,39.57,39.6,2093760.0,39.7812,39.7812,39.3929,39.4228,2093760.0
2025-03-21 09:35:00,39.62,39.78,39.52,39.63,297079.0,39.4427,39.602,39.3432,39.4527,297079.0
2025-03-21 09:40:00,39.62,39.77,39.56,39.57,250893.0,39.4427,39.592,39.383,39.3929,250893.0
2025-03-21 09:45:00,39.58,39.67,39.51,39.55,129632.0,39.4029,39.4925,39.3332,39.373,129632.0
2025-03-21 09:50:00,39.54,39.63,39.37,39.48,198282.0,39.3631,39.4527,39.1938,39.3033,198282.0
2025-03-21 09:55:00,39.47,39.48,39.32,39.34,207542.0,39.2934,39.3033,39.144,39.164,207542.0
2025-03-21 10:00:00,39.34,39.43,39.21,39.37,340184.0,39.164,39.2536,39.0345,39.1938,340184.0
2025-03-21 10:05:00,39.38,39.41,39.26,39.29,214389.0,39.2038,39.2336,39.0843,39.1142,214389.0
2025-03-21 10:10:00,39.29,39.45,39.27,39.45,255116.0,39.1142,39.2735,39.0943,39.2735,255116.0
2025-03-21 10:15:00,39.45,39.61,39.4,39.54,307679.0,39.2735,39.4327,39.2237,39.3631,307679.0
2025-03-21 10:20:00,39.54,39.62,39.38,39.52,190866.0,39.3631,39.4427,39.2038,39.3432,190866.0
2025-03-21 10:25:00,39.52,39.56,39.49,39.54,105534.0,39.3432,39.383,39.3133,39.3631,105534.0
2025-03-21 10:30:00,39.54,39.57,39.48,39.55,168955.0,39.3631,39.3929,39.3033,39.373,168955.0
2025-03-21 10:35:00,39.55,39.57,39.48,39.5,88335.0,39.373,39.3929,39.3033,39.3232,88335.0
2025-03-21 10:40:00,39.49,39.59,39.47,39.59,70406.0,39.3133,39.4128,39.2934,39.4128,70406.0
2025-03-21 10:45:00,39.59,39.62,39.53,39.61,82069.0,39.4128,39.4427,39.3531,39.4327,82069.0
2025-03-21 10:50:00,39.61,39.69,39.55,39.69,161080.0,39.4327,39.5124,39.373,39.5124,161080.0
2025-03-21 10:55:00,39.7,39.74,39.65,39.72,55872.0,39.5223,39.5622,39.4726,39.5423,55872.0
2025-03-21 11:00:00,39.72,39.78,39.7,39.74,91031.0,39.5423,39.602,39.5223,39.5622,91031.0
2025-03-21 11:05:00,39.73,39.76,39.69,39.73,211450.0,39.5522,39.5821,39.5124,39.5522,211450.0
2025-03-21 11:10:00,39.72,39.76,39.64,39.66,146109.0,39.5423,39.5821,39.4626,39.4825,146109.0
2025-03-21 11:15:00,39.66,39.74,39.64,39.68,113988.0,39.4825,39.5622,39.4626,39.5024,113988.0
2025-03-21 11:20:00,39.69,39.7,39.64,39.66,71033.0,39.5124,39.5223,39.4626,39.4825,71033.0
2025-03-21 11:25:00,39.67,39.69,39.65,39.65,44102.0,39.4925,39.5124,39.4726,39.4726,44102.0
2025-03-21 11:30:00,39.65,39.71,39.62,39.66,60952.0,39.4726,39.5323,39.4427,39.4825,60952.0
2025-03-21 11:35:00,39.65,39.72,39.64,39.66,40464.0,39.4726,39.5423,39.4626,39.4825,40464.0
2025-03-21 11:40:00,39.66,39.68,39.58,39.61,63462.0,39.4825,39.5024,39.4029,39.4327,63462.0
2025-03-21 11:45:00,39.62,39.68,39.61,39.64,57875.0,39.4427,39.5024,39.4327,39.4626,57875.0
2025-03-21 11:50:00,39.63,39.68,39.56,39.63,94865.0,39.4527,39.5024,39.383,39.4527,94865.0
2025-03-21 11:55:00,39.63,39.64,39.56,39.57,77444.0,39.4527,39.4626,39.383,39.3929,77444.0
2025-03-21 12:00:00,39.56,39.64,39.5,39.59,123242.0,39.383,39.4626,39.3232,39.4128,123242.0
2025-03-21 12:05:00,39.59,39.62,39.54,39.62,64338.0,39.4128,39.4427,39.3631,39.4427,64338.0
2025-03-21 12:10:00,39.62,39.72,39.61,39.66,103601.0,39.4427,39.5423,39.4327,39.4825,103601.0
2025-03-21 12:15:00,39.66,39.72,39.62,39.7,84554.0,39.4825,39.5423,39.4427,39.5223,84554.0
2025-03-21 12:20:00,39.7,39.74,39.68,39.72,83587.0,39.5223,39.5622,39.5024,39.5423,83587.0
2025-03-21 12:25:00,39.73,39.85,39.71,39.73,135888.0,39.5522,39.6717,39.5323,39.5522,135888.0
2025-03-21 12:30:00,39.73,39.77,39.7,39.76,96748.0,39.5522,39.592,39.5223,39.5821,96748.0
2025-03-21 12:35:00,39.76,39.8,39.7,39.77,90706.0,39.5821,39.6219,39.5223,39.592,90706.0
2025-03-21 12:40:00,39.78,39.83,39.73,39.74,76000.0,39.602,39.6518,39.5522,39.5622,76000.0
2025-03-21 12:45:00,39.75,39.85,39.74,39.82,104564.0,39.5721,39.6717,39.5622,39.6418,104564.0
2025-03-21 12:50:00,39.82,39.86,39.79,39.83,57846.0,39.6418,39.6816,39.6119,39.6518,57846.0
2025-03-21 12:55:00,39.82,39.92,39.81,39.91,84058.0,39.6418,39.7414,39.6319,39.7314,84058.0
2025-03-21 13:00:00,39.9,39.96,39.86,39.94,124286.0,39.7214,39.7812,39.6816,39.7613,124286.0
2025-03-21 13:05:00,39.94,39.98,39.93,39.98,37753.0,39.7613,39.8011,39.7513,39.8011,37753.0
2025-03-21 13:10:00,39.98,39.99,39.88,39.9,74979.0,39.8011,39.811,39.7015,39.7214,74979.0
2025-03-21 13:15:00,39.9,39.94,39.87,39.91,76613.0,39.7214,39.7613,39.6916,39.7314,76613.0
2025-03-21 13:20:00,39.91,39.98,39.89,39.96,62934.0,39.7314,39.8011,39.7115,39.7812,62934.0
2025-03-21 13:25:00,39.96,39.98,39.88,39.91,29915.0,39.7812,39.8011,39.7015,39.7314,29915.0
2025-03-21 13:30:00,39.91,39.91,39.83,39.9,49485.0,39.7314,39.7314,39.6518,39.7214,49485.0
2025-03-21 13:35:00,39.9,39.94,39.89,39.94,60040.0,39.7214,39.7613,39.7115,39.7613,60040.0
2025-03-21 13:40:00,39.94,40.03,39.93,40.02,47702.0,39.7613,39.8509,39.7513,39.8409,47702.0
2025-03-21 13:45:00,40.02,40.12,40.0,40.08,150367.0,39.8409,39.9405,39.821,39.9006,150367.0
2025-03-21 13:50:00,40.07,40.14,40.06,40.11,99933.0,39.8907,39.9604,39.8807,39.9305,99933.0
2025-03-21 13:55:00,40.11,40.12,40.0,40.05,72432.0,39.9305,39.9405,39.821,39.8708,72432.0
2025-03-21 14:00:00,40.05,40.12,40.04,40.09,59213.0,39.8708,39.9405,39.8608,39.9106,59213.0
2025-03-21 14:05:00,40.09,40.09,40.01,40.05,58388.0,39.9106,39.9106,39.831,39.8708,58388.0
2025-03-21 14:10:00,40.05,40.1,40.02,40.05,65325.0,39.8708,39.9206,39.8409,39.8708,65325.0
2025-03-21 14:15:00,40.05,40.1,40.04,40.09,43132.0,39.8708,39.9206,39.8608,39.9106,43132.0
2025-03-21 14:20:00,40.09,40.12,40.03,40.05,126741.0,39.9106,39.9405,39.8509,39.8708,126741.0
2025-03-21 14:25:00,40.05,40.05,40.02,40.03,49904.0,39.8708,39.8708,39.8409,39.8509,49904.0
2025-03-21 14:30:00,40.02,40.1,40.02,40.07,60501.0,39.8409,39.9206,39.8409,39.8907,60501.0
2025-03-21 14:35:00,40.08,40.17,40.06,40.16,46783.0,39.9006,39.9902,39.8807,39.9803,46783.0
2025-03-21 14:40:00,40.16,40.17,40.13,40.16,49788.0,39.9803,39.9902,39.9504,39.9803,49788.0
2025-03-21 14:45:00,40.16,40.16,40.05,40.07,49112.0,39.9803,39.9803,39.8708,39.8907,49112.0
2025-03-21 14:50:00,40.08,40.09,40.02,40.04,60234.0,39.9006,39.9106,39.8409,39.8608,60234.0
2025-03-21 14:55:00,40.04,40.12,40.04,40.08,59931.0,39.8608,39.9405,39.8608,39.9006,59931.0
2025-03-21 15:00:00,40.08,40.09,40.02,40.02,56847.0,39.9006,39.9106,39.8409,39.8409,56847.0
2025-03-21 15:05:00,40.02,40.04,39.98,40.0,91844.0,39.8409,39.8608,39.8011,39.821,91844.0
2025-03-21 15:10:00,40.0,40.03,39.95,40.01,91491.0,39.821,39.8509,39.7712,39.831,91491.0
2025-03-21 15:15:00,40.01,40.07,39.99,40.05,87606.0,39.831,39.8907,39.811,39.8708,87606.0
2025-03-21 15:20:00,40.05,40.07,40.0,40.05,108570.0,39.8708,39.8907,39.821,39.8708,108570.0
2025-03-21 15:25:00,40.05,40.06,39.95,39.98,99842.0,39.8708,39.8807,39.7712,39.8011,99842.0
2025-03-21 15:30:00,39.99,40.07,39.96,40.07,127252.0,39.811,39.8907,39.7812,39.8907,127252.0
2025-03-21 15:35:00,40.08,40.2,40.06,40.19,242260.0,39.9006,40.0201,39.8807,40.0102,242260.0
2025-03-21 15:40:00,40.19,40.2,40.09,40.2,242595.0,40.0102,40.0201,39.9106,40.0201,242595.0
2025-03-21 15:45:00,40.2,40.26,40.17,40.24,252094.0,40.0201,40.0798,39.9902,40.0599,252094.0
2025-03-21 15:50:00,40.25,40.36,40.2,40.34,364748.0,40.0699,40.1794,40.0201,40.1595,364748.0
2025-03-21 15:55:00,40.34,40.37,40.24,40.26,1243606.0,40.1595,40.1893,40.0599,40.0798,1243606.0
2025-03-24 09:30:00,41.49,42.04,41.33,41.88,870729.0,41.3043,41.8519,41.1451,41.6926,870729.0
2025-03-24 09:35:00,41.9,42.05,41.7,41.87,531275.0,41.7125,41.8618,41.5134,41.6826,531275.0
2025-03-24 09:40:00,41.87,41.99,41.84,41.94,351755.0,41.6826,41.8021,41.6528,41.7523,351755.0
2025-03-24 09:45:00,41.95,42.1,41.82,42.04,259809.0,41.7623,41.9116,41.6329,41.8519,259809.0
2025-03-24 09:50:00,42.03,42.04,41.86,41.88,187458.0,41.8419,41.8519,41.6727,41.6926,187458.0
2025-03-24 09:55:00,41.87,41.96,41.75,41.88,242551.0,41.6826,41.7722,41.5632,41.6926,242551.0
2025-03-24 10:00:00,41.87,42.0,41.86,41.95,203975.0,41.6826,41.8121,41.6727,41.7623,203975.0
2025-03-24 10:05:00,41.95,42.04,41.84,41.84,267764.0,41.7623,41.8519,41.6528,41.6528,267764.0
2025-03-24 10:10:00,41.83,42.18,41.82,42.14,348239.0,41.6428,41.9912,41.6329,41.9514,348239.0
2025-03-24 10:15:00,42.14,42.18,41.99,42.07,208394.0,41.9514,41.9912,41.8021,41.8817,208394.0
2025-03-24 10:20:00,42.07,42.18,42.04,42.13,116639.0,41.8817,41.9912,41.8519,41.9415,116639.0
2025-03-24 10:25:00,42.14,42.23,42.12,42.19,121292.0,41.9514,42.041,41.9315,42.0012,121292.0
2025-03-24 10:30:00,42.18,42.2,42.08,42.14,129033.0,41.9912,42.0112,41.8917,41.9514,129033.0
2025-03-24 10:35:00,42.13,42.21,42.06,42.07,301248.0,41.9415,42.0211,41.8718,41.8817,301248.0
2025-03-24 10:40:00,42.08,42.26,42.08,42.08,178078.0,41.8917,42.0709,41.8917,41.8917,178078.0
2025-03-24 10:45:00,42.08,42.15,42.0,42.12,165668.0,41.8917,41.9614,41.8121,41.9315,165668.0
2025-03-24 10:50:00,42.12,42.15,42.05,42.09,85939.0,41.9315,41.9614,41.8618,41.9016,85939.0
2025-03-24 10:55:00,42.09,42.09,42.0,42.01,95094.0,41.9016,41.9016,41.8121,41.822,95094.0
2025-03-24 11:00:00,42.0,42.09,41.96,42.09,284020.0,41.8121,41.9016,41.7722,41.9016,284020.0
2025-03-24 11:05:00,42.08,42.09,41.99,42.02,165543.0,41.8917,41.9016,41.8021,41.832,165543.0
2025-03-24 11:10:00,42.01,42.13,42.01,42.12,132545.0,41.822,41.9415,41.822,41.9315,132545.0
2025-03-24 11:15:00,42.12,42.14,42.07,42.11,100266.0,41.9315,41.9514,41.8817,41.9216,100266.0
2025-03-24 11:20:00,42.11,42.14,41.99,42.07,173255.0,41.9216,41.9514,41.8021,41.8817,173255.0
2025-03-24 11:25:00,42.07,42.08,42.02,42.05,78776.0,41.8817,41.8917,41.832,41.8618,78776.0
2025-03-24 11:30:00,42.05,42.09,42.0,42.07,92227.0,41.8618,41.9016,41.8121,41.8817,92227.0
2025-03-24 11:35:00,42.08,42.2,42.04,42.13,234359.0,41.8917,42.0112,41.8519,41.9415,234359.0
2025-03-24 11:40:00,42.13,42.18,42.07,42.18,109446.0,41.9415,41.9912,41.8817,41.9912,109446.0
2025-03-24 11:45:00,42.17,42.2,42.16,42.16,73411.0,41.9813,42.0112,41.9713,41.9713,73411.0
2025-03-24 11:50:00,42.16,42.22,42.15,42.18,72788.0,41.9713,42.0311,41.9614,41.9912,72788.0
2025-03-24 11:55:00,42.19,42.28,42.14,42.26,87666.0,42.0012,42.0908,41.9514,42.0709,87666.0
2025-03-24 12:00:00,42.26,42.29,42.23,42.27,77847.0,42.0709,42.1008,42.041,42.0808,77847.0
2025-03-24 12:05:00,42.27,42.31,42.23,42.26,103783.0,42.0808,42.1207,42.041,42.0709,103783.0
2025-03-24 12:10:00,42.26,42.27,42.15,42.18,117771.0,42.0709,42.0808,41.9614,41.9912,117771.0
2025-03-24 12:15:00,42.18,42.21,42.08,42.11,93660.0,41.9912,42.0211,41.8917,41.9216,93660.0
2025-03-24 12:20:00,42.11,42.27,42.1,42.24,92646.0,41.9216,42.0808,41.9116,42.051,92646.0
2025-03-24 12:25:00,42.23,42.24,42.11,42.12,151660.0,42.041,42.051,41.9216,41.9315,151660.0
2025-03-24 12:30:00,42.12,42.13,42.01,42.01,119068.0,41.9315,41.9415,41.822,41.822,119068.0
2025-03-24 12:35:00,42.02,42.05,41.98,41.98,215285.0,41.832,41.8618,41.7921,41.7921,215285.0
2025-03-24 12:40:00,41.98,42.06,41.89,42.05,238399.0,41.7921,41.8718,41.7025,41.8618,238399.0
2025-03-24 12:45:00,42.05,42.06,41.98,42.0,103054.0,41.8618,41.8718,41.7921,41.8121,103054.0
2025-03-24 12:50:00,42.0,42.02,41.96,42.0,85136.0,41.8121,41.832,41.7722,41.8121,85136.0
2025-03-24 12:55:00,42.0,42.03,41.98,42.01,91596.0,41.8121,41.8419,41.7921,41.822,91596.0
2025-03-24 13:00:00,42.01,42.08,41.96,42.08,111370.0,41.822,41.8917,41.7722,41.8917,111370.0
2025-03-24 13:05:00,42.08,42.1,42.02,42.03,80424.0,41.8917,41.9116,41.832,41.8419,80424.0
2025-03-24 13:10:00,42.02,42.07,42.02,42.07,76358.0,41.832,41.8817,41.832,41.8817,76358.0
2025-03-24 13:15:00,42.07,42.09,42.02,42.02,109189.0,41.8817,41.9016,41.832,41.832,109189.0
2025-03-24 13:20:00,42.02,42.06,41.97,41.97,63196.0,41.832,41.8718,41.7822,41.7822,63196.0
2025-03-24 13:25:00,41.97,42.03,41.97,42.01,71190.0,41.7822,41.8419,41.7822,41.822,71190.0
2025-03-24 13:30:00,42.01,42.06,41.99,42.04,93194.0,41.822,41.8718,41.8021,41.8519,93194.0
2025-03-24 13:35:00,42.03,42.03,41.97,42.0,140917.0,41.8419,41.8419,41.7822,41.8121,140917.0
2025-03-24 13:40:00,42.0,42.02,41.96,42.0,139249.0,41.8121,41.832,41.7722,41.8121,139249.0
2025-03-24 13:45:00,42.01,42.02,41.98,42.0,81576.0,41.822,41.832,41.7921,41.8121,81576.0
2025-03-24 13:50:00,42.01,42.01,41.92,41.94,71106.0,41.822,41.822,41.7324,41.7523,71106.0
2025-03-24 13:55:00,41.94,41.95,41.83,41.92,141701.0,41.7523,41.7623,41.6428,41.7324,141701.0
2025-03-24 14:00:00,41.92,41.94,41.87,41.87,139876.0,41.7324,41.7523,41.6826,41.6826,139876.0
2025-03-24 14:05:00,41.88,41.91,41.83,41.86,89999.0,41.6926,41.7225,41.6428,41.6727,89999.0
2025-03-24 14:10:00,41.86,41.87,41.76,41.83,164181.0,41.6727,41.6826,41.5731,41.6428,164181.0
2025-03-24 14:15:00,41.83,41.89,41.76,41.82,180674.0,41.6428,41.7025,41.5731,41.6329,180674.0
2025-03-24 14:20:00,41.81,41.84,41.77,41.8,175587.0,41.6229,41.6528,41.5831,41.6129,175587.0
2025-03-24 14:25:00,41.8,41.82,41.68,41.68,107873.0,41.6129,41.6329,41.4935,41.4935,107873.0
2025-03-24 14:30:00,41.69,41.73,41.65,41.73,99182.0,41.5034,41.5433,41.4636,41.5433,99182.0
2025-03-24 14:35:00,41.73,41.83,41.71,41.8,110606.0,41.5433,41.6428,41.5234,41.6129,110606.0
2025-03-24 14:40:00,41.8,41.97,41.78,41.96,183288.0,41.6129,41.7822,41.593,41.7722,183288.0
2025-03-24 14:45:00,41.97,41.99,41.88,41.91,177556.0,41.7822,41.8021,41.6926,41.7225,177556.0
2025-03-24 14:50:00,41.91,41.95,41.89,41.93,73901.0,41.7225,41.7623,41.7025,41.7424,73901.0
2025-03-24 14:55:00,41.92,41.94,41.9,41.94,63720.0,41.7324,41.7523,41.7125,41.7523,63720.0
2025-03-24 15:00:00,41.94,41.96,41.91,41.94,53428.0,41.7523,41.7722,41.7225,41.7523,53428.0
2025-03-24 15:05:00,41.94,42.02,41.94,42.02,95033.0,41.7523,41.832,41.7523,41.832,95033.0
2025-03-24 15:10:00,42.01,42.05,41.99,42.05,132587.0,41.822,41.8618,41.8021,41.8618,132587.0
2025-03-24 15:15:00,42.04,42.05,42.03,42.05,90154.0,41.8519,41.8618,41.8419,41.8618,90154.0
2025-03-24 15:20:00,42.05,42.06,42.02,42.04,128036.0,41.8618,41.8718,41.832,41.8519,128036.0
2025-03-24 15:25:00,42.05,42.05,41.93,41.95,95360.0,41.8618,41.8618,41.7424,41.7623,95360.0
2025-03-24 15:30:00,41.96,41.99,41.94,41.95,120912.0,41.7722,41.8021,41.7523,41.7623,120912.0
2025-03-24 15:35:00,41.95,41.95,41.87,41.91,162628.0,41.7623,41.7623,41.6826,41.7225,162628.0
2025-03-24 15:40:00,41.9,41.94,41.9,41.92,118587.0,41.7125,41.7523,41.7125,41.7324,118587.0
2025-03-24 15:45:00,41.92,41.96,41.87,41.96,162048.0,41.7324,41.7722,41.6826,41.7722,162048.0
2025-03-24 15:50:00,41.95,41.96,41.72,41.77,463196.0,41.7623,41.7722,41.5333,41.5831,463196.0
2025-03-24 15:55:00,41.77,41.77,41.61,41.61,1110881.0,41.5831,41.5831,41.4238,41.4238,1110881.0
2025-03-25 09:30:00,42.2,42.38,42.12,42.31,337714.0,42.0112,42.1904,41.9315,42.1207,337714.0
2025-03-25 09:35:00,42.29,42.39,42.08,42.11,171413.0,42.1008,42.2003,41.8917,41.9216,171413.0
2025-03-25 09:40:00,42.11,42.23,42.09,42.16,249782.0,41.9216,42.041,41.9016,41.9713,249782.0
2025-03-25 09:45:00,42.16,42.41,42.15,42.23,166936.0,41.9713,42.2202,41.9614,42.041,166936.0
2025-03-25 09:50:00,42.23,42.57,42.2,42.55,327762.0,42.041,42.3795,42.0112,42.3596,327762.0
2025-03-25 09:55:00,42.55,42.81,42.5,42.66,531374.0,42.3596,42.6184,42.3098,42.4691,531374.0
2025-03-25 10:00:00,42.65,42.65,42.36,42.48,254452.0,42.4591,42.4591,42.1704,42.2899,254452.0
2025-03-25 10:05:00,42.48,42.64,42.48,42.56,219465.0,42.2899,42.4492,42.2899,42.3695,219465.0
2025-03-25 10:10:00,42.56,42.67,42.53,42.58,284803.0,42.3695,42.4791,42.3397,42.3895,284803.0
2025-03-25 10:15:00,42.58,42.59,42.32,42.4,279576.0,42.3895,42.3994,42.1306,42.2103,279576.0
2025-03-25 10:20:00,42.41,42.48,42.35,42.37,222110.0,42.2202,42.2899,42.1605,42.1804,222110.0
2025-03-25 10:25:00,42.37,42.44,42.31,42.41,149429.0,42.1804,42.2501,42.1207,42.2202,149429.0
2025-03-25 10:30:00,42.41,42.49,42.35,42.49,178408.0,42.2202,42.2999,42.1605,42.2999,178408.0
2025-03-25 10:35:00,42.48,42.62,42.48,42.58,111167.0,42.2899,42.4293,42.2899,42.3895,111167.0
2025-03-25 10:40:00,42.58,42.6,42.52,42.54,73416.0,42.3895,42.4094,42.3297,42.3496,73416.0
2025-03-25 10:45:00,42.54,42.64,42.52,42.59,78270.0,42.3496,42.4492,42.3297,42.3994,78270.0
2025-03-25 10:50:00,42.57,42.62,42.54,42.56,75390.0,42.3795,42.4293,42.3496,42.3695,75390.0
2025-03-25 10:55:00,42.55,42.57,42.47,42.52,246926.0,42.3596,42.3795,42.2799,42.3297,246926.0
2025-03-25 11:00:00,42.52,42.58,42.46,42.53,144857.0,42.3297,42.3895,42.27,42.3397,144857.0
2025-03-25 11:05:00,42.52,42.59,42.5,42.51,131984.0,42.3297,42.3994,42.3098,42.3198,131984.0
2025-03-25 11:10:00,42.51,42.77,42.48,42.77,212120.0,42.3198,42.5786,42.2899,42.5786,212120.0
2025-03-25 11:15:00,42.77,42.9,42.74,42.85,544461.0,42.5786,42.708,42.5487,42.6582,544461.0
2025-03-25 11:20:00,42.86,43.0,42.84,42.98,341519.0,42.6682,42.8076,42.6483,42.7877,341519.0
2025-03-25 11:25:00,42.98,43.0,42.9,42.92,195872.0,42.7877,42.8076,42.708,42.7279,195872.0
2025-03-25 11:30:00,42.92,42.99,42.87,42.98,176063.0,42.7279,42.7976,42.6782,42.7877,176063.0
2025-03-25 11:35:00,42.99,43.06,42.95,43.06,248161.0,42.7976,42.8673,42.7578,42.8673,248161.0
2025-03-25 11:40:00,43.06,43.1,42.99,43.04,246493.0,42.8673,42.9071,42.7976,42.8474,246493.0
2025-03-25 11:45:00,43.04,43.08,42.93,42.96,228028.0,42.8474,42.8872,42.7379,42.7678,228028.0
2025-03-25 11:50:00,42.96,43.0,42.91,42.94,265895.0,42.7678,42.8076,42.718,42.7478,265895.0
2025-03-25 11:55:00,42.94,42.94,42.8,42.89,180470.0,42.7478,42.7478,42.6085,42.6981,180470.0
2025-03-25 12:00:00,42.89,42.97,42.87,42.97,146366.0,42.6981,42.7777,42.6782,42.7777,146366.0
2025-03-25 12:05:00,42.97,43.0,42.91,42.99,158199.0,42.7777,42.8076,42.718,42.7976,158199.0
2025-03-25 12:10:00,42.98,43.04,42.97,43.03,146175.0,42.7877,42.8474,42.7777,42.8374,146175.0
2025-03-25 12:15:00,43.03,43.04,42.95,42.97,146177.0,42.8374,42.8474,42.7578,42.7777,146177.0
2025-03-25 12:20:00,42.98,43.06,42.94,43.02,147774.0,42.7877,42.8673,42.7478,42.8275,147774.0
2025-03-25 12:25:00,43.03,43.05,42.96,43.01,190275.0,42.8374,42.8574,42.7678,42.8175,190275.0
2025-03-25 12:30:00,43.01,43.03,42.93,42.95,85306.0,42.8175,42.8374,42.7379,42.7578,85306.0
2025-03-25 12:35:00,42.95,42.99,42.87,42.87,111541.0,42.7578,42.7976,42.6782,42.6782,111541.0
2025-03-25 12:40:00,42.88,42.95,42.87,42.92,81831.0,42.6881,42.7578,42.6782,42.7279,81831.0
2025-03-25 12:45:00,42.93,43.01,42.87,42.98,141538.0,42.7379,42.8175,42.6782,42.7877,141538.0
2025-03-25 12:50:00,42.98,43.0,42.96,43.0,58002.0,42.7877,42.8076,42.7678,42.8076,58002.0
2025-03-25 12:55:00,42.99,43.0,42.94,42.95,102771.0,42.7976,42.8076,42.7478,42.7578,102771.0
2025-03-25 13:00:00,42.96,43.13,42.96,43.13,218800.0,42.7678,42.937,42.7678,42.937,218800.0
2025-03-25 13:05:00,43.13,43.2,43.09,43.16,246541.0,42.937,43.0067,42.8972,42.9669,246541.0
2025-03-25 13:10:00,43.15,43.16,43.09,43.12,129210.0,42.9569,42.9669,42.8972,42.927,129210.0
2025-03-25 13:15:00,43.12,43.13,43.03,43.05,53384.0,42.927,42.937,42.8374,42.8574,53384.0
2025-03-25 13:20:00,43.05,43.05,42.97,43.01,143408.0,42.8574,42.8574,42.7777,42.8175,143408.0
2025-03-25 13:25:00,43.01,43.01,42.79,42.82,202734.0,42.8175,42.8175,42.5985,42.6284,202734.0
2025-03-25 13:30:00,42.82,42.88,42.75,42.81,98878.0,42.6284,42.6881,42.5587,42.6184,98878.0
2025-03-25 13:35:00,42.81,42.86,42.8,42.82,72450.0,42.6184,42.6682,42.6085,42.6284,72450.0
2025-03-25 13:40:00,42.82,42.89,42.81,42.82,82828.0,42.6284,42.6981,42.6184,42.6284,82828.0
2025-03-25 13:45:00,42.81,42.84,42.77,42.8,69884.0,42.6184,42.6483,42.5786,42.6085,69884.0
2025-03-25 13:50:00,42.81,42.89,42.79,42.89,58412.0,42.6184,42.6981,42.5985,42.6981,58412.0
2025-03-25 13:55:00,42.89,42.96,42.86,42.88,128000.0,42.6981,42.7678,42.6682,42.6881,128000.0
2025-03-25 14:00:00,42.87,42.96,42.84,42.91,96181.0,42.6782,42.7678,42.6483,42.718,96181.0
2025-03-25 14:05:00,42.91,43.05,42.9,43.02,220472.0,42.718,42.8574,42.708,42.8275,220472.0
2025-03-25 14:10:00,43.02,43.09,43.0,43.03,127645.0,42.8275,42.8972,42.8076,42.8374,127645.0
2025-03-25 14:15:00,43.02,43.03,42.91,42.95,138420.0,42.8275,42.8374,42.718,42.7578,138420.0
2025-03-25 14:20:00,42.94,42.98,42.93,42.96,146440.0,42.7478,42.7877,42.7379,42.7678,146440.0
2025-03-25 14:25:00,42.96,43.0,42.93,42.96,76444.0,42.7678,42.8076,42.7379,42.7678,76444.0
2025-03-25 14:30:00,42.97,42.98,42.87,42.93,148383.0,42.7777,42.7877,42.6782,42.7379,148383.0
2025-03-25 14:35:00,42.93,42.97,42.91,42.94,191062.0,42.7379,42.7777,42.718,42.7478,191062.0
2025-03-25 14:40:00,42.94,42.94,42.84,42.88,168389.0,42.7478,42.7478,42.6483,42.6881,168389.0
2025-03-25 14:45:00,42.89,42.96,42.85,42.88,193485.0,42.6981,42.7678,42.6582,42.6881,193485.0
2025-03-25 14:50:00,42.87,43.05,42.86,43.04,197727.0,42.6782,42.8574,42.6682,42.8474,197727.0
2025-03-25 14:55:00,43.03,43.18,43.03,43.12,203700.0,42.8374,42.9868,42.8374,42.927,203700.0
2025-03-25 15:00:00,43.12,43.17,43.07,43.16,183064.0,42.927,42.9768,42.8773,42.9669,183064.0
2025-03-25 15:05:00,43.16,43.26,43.15,43.26,196762.0,42.9669,43.0664,42.9569,43.0664,196762.0
2025-03-25 15:10:00,43.26,43.26,43.17,43.26,203857.0,43.0664,43.0664,42.9768,43.0664,203857.0
2025-03-25 15:15:00,43.26,43.27,43.18,43.21,273754.0,43.0664,43.0764,42.9868,43.0166,273754.0
2025-03-25 15:20:00,43.21,43.23,43.18,43.21,187438.0,43.0166,43.0365,42.9868,43.0166,187438.0
2025-03-25 15:25:00,43.21,43.23,43.16,43.21,221615.0,43.0166,43.0365,42.9669,43.0166,221615.0
2025-03-25 15:30:00,43.21,43.23,43.2,43.23,235341.0,43.0166,43.0365,43.0067,43.0365,235341.0
2025-03-25 15:35:00,43.23,43.23,43.06,43.09,187566.0,43.0365,43.0365,42.8673,42.8972,187566.0
2025-03-25 15:40:00,43.09,43.19,43.08,43.12,205662.0,42.8972,42.9967,42.8872,42.927,205662.0
2025-03-25 15:45:00,43.12,43.2,43.1,43.12,272977.0,42.927,43.0067,42.9071,42.927,272977.0
2025-03-25 15:50:00,43.1,43.12,43.01,43.1,387815.0,42.9071,42.927,42.8175,42.9071,387815.0
2025-03-25 15:55:00,43.1,43.12,43.01,43.01,1008803.0,42.9071,42.927,42.8175,42.8175,1008803.0
2025-03-26 09:30:00,43.24,43.45,42.57,42.68,853591.0,43.0465,43.2556,42.3795,42.489,853591.0
2025-03-26 09:35:00,42.69,43.2,42.62,43.2,570682.0,42.499,43.0067,42.4293,43.0067,570682.0
2025-03-26 09:40:00,43.2,43.23,42.49,42.61,517366.0,43.0067,43.0365,42.2999,42.4193,517366.0
2025-03-26 09:45:00,42.62,42.63,42.06,42.12,599444.0,42.4293,42.4392,41.8718,41.9315,599444.0
2025-03-26 09:50:00,42.12,42.24,41.95,42.01,330446.0,41.9315,42.051,41.7623,41.822,330446.0
2025-03-26 09:55:00,42.0,42.04,41.66,41.76,503551.0,41.8121,41.8519,41.4736,41.5731,503551.0
2025-03-26 10:00:00,41.76,41.94,41.67,41.74,284962.0,41.5731,41.7523,41.4835,41.5532,284962.0
2025-03-26 10:05:00,41.75,41.82,41.54,41.56,243367.0,41.5632,41.6329,41.3541,41.374,243367.0
2025-03-26 10:10:00,41.56,41.69,41.54,41.63,261707.0,41.374,41.5034,41.3541,41.4437,261707.0
2025-03-26 10:15:00,41.63,41.78,41.54,41.75,319158.0,41.4437,41.593,41.3541,41.5632,319158.0
2025-03-26 10:20:00,41.74,41.77,41.54,41.66,366350.0,41.5532,41.5831,41.3541,41.4736,366350.0
2025-03-26 10:25:00,41.66,41.72,41.57,41.64,137641.0,41.4736,41.5333,41.384,41.4537,137641.0
2025-03-26 10:30:00,41.65,41.77,41.58,41.72,286622.0,41.4636,41.5831,41.3939,41.5333,286622.0
2025-03-26 10:35:00,41.72,41.82,41.68,41.74,140317.0,41.5333,41.6329,41.4935,41.5532,140317.0
2025-03-26 10:40:00,41.73,41.78,41.6,41.62,267060.0,41.5433,41.593,41.4138,41.4338,267060.0
2025-03-26 10:45:00,41.61,41.63,41.5,41.57,151151.0,41.4238,41.4437,41.3143,41.384,151151.0
2025-03-26 10:50:00,41.57,41.66,41.53,41.59,360571.0,41.384,41.4736,41.3442,41.4039,360571.0
2025-03-26 10:55:00,41.59,41.61,41.46,41.52,260864.0,41.4039,41.4238,41.2745,41.3342,260864.0
2025-03-26 11:00:00,41.52,41.9,41.52,41.88,143531.0,41.3342,41.7125,41.3342,41.6926,143531.0
2025-03-26 11:05:00,41.87,41.9,41.74,41.83,159515.0,41.6826,41.7125,41.5532,41.6428,159515.0
2025-03-26 11:10:00,41.82,41.85,41.76,41.85,112855.0,41.6329,41.6627,41.5731,41.6627,112855.0
2025-03-26 11:15:00,41.85,41.85,41.68,41.71,159313.0,41.6627,41.6627,41.4935,41.5234,159313.0
2025-03-26 11:20:00,41.73,41.81,41.65,41.71,123185.0,41.5433,41.6229,41.4636,41.5234,123185.0
2025-03-26 11:25:00,41.71,41.71,41.55,41.58,116428.0,41.5234,41.5234,41.3641,41.3939,116428.0
2025-03-26 11:30:00,41.58,41.65,41.57,41.61,72927.0,41.3939,41.4636,41.384,41.4238,72927.0
2025-03-26 11:35:00,41.61,41.8,41.6,41.76,128223.0,41.4238,41.6129,41.4138,41.5731,128223.0
2025-03-26 11:40:00,41.75,41.77,41.66,41.72,96708.0,41.5632,41.5831,41.4736,41.5333,96708.0
2025-03-26 11:45:00,41.72,41.76,41.66,41.69,85748.0,41.5333,41.5731,41.4736,41.5034,85748.0
2025-03-26 11:50:00,41.69,41.71,41.59,41.64,145464.0,41.5034,41.5234,41.4039,41.4537,145464.0
2025-03-26 11:55:00,41.62,41.64,41.5,41.54,194204.0,41.4338,41.4537,41.3143,41.3541,194204.0
2025-03-26 12:00:00,41.53,41.61,41.49,41.54,137108.0,41.3442,41.4238,41.3043,41.3541,137108.0
2025-03-26 12:05:00,41.55,41.68,41.51,41.64,115593.0,41.3641,41.4935,41.3242,41.4537,115593.0
2025-03-26 12:10:00,41.63,41.73,41.62,41.72,137338.0,41.4437,41.5433,41.4338,41.5333,137338.0
2025-03-26 12:15:00,41.72,41.76,41.68,41.74,176282.0,41.5333,41.5731,41.4935,41.5532,176282.0
2025-03-26 12:20:00,41.73,41.77,41.68,41.77,60545.0,41.5433,41.5831,41.4935,41.5831,60545.0
2025-03-26 12:25:00,41.77,41.92,41.77,41.91,102472.0,41.5831,41.7324,41.5831,41.7225,102472.0
2025-03-26 12:30:00,41.91,42.0,41.9,41.91,163494.0,41.7225,41.8121,41.7125,41.7225,163494.0
2025-03-26 12:35:00,41.91,42.0,41.91,41.98,145544.0,41.7225,41.8121,41.7225,41.7921,145544.0
2025-03-26 12:40:00,41.98,41.98,41.91,41.94,102834.0,41.7921,41.7921,41.7225,41.7523,102834.0
2025-03-26 12:45:00,41.94,41.98,41.89,41.96,97605.0,41.7523,41.7921,41.7025,41.7722,97605.0
2025-03-26 12:50:00,41.96,41.96,41.83,41.84,104075.0,41.7722,41.7722,41.6428,41.6528,104075.0
2025-03-26 12:55:00,41.84,41.84,41.7,41.71,103017.0,41.6528,41.6528,41.5134,41.5234,103017.0
2025-03-26 13:00:00,41.71,41.76,41.68,41.69,100460.0,41.5234,41.5731,41.4935,41.5034,100460.0
2025-03-26 13:05:00,41.68,41.73,41.64,41.72,227529.0,41.4935,41.5433,41.4537,41.5333,227529.0
2025-03-26 13:10:00,41.71,41.76,41.64,41.73,145370.0,41.5234,41.5731,41.4537,41.5433,145370.0
2025-03-26 13:15:00,41.73,41.73,41.56,41.59,162387.0,41.5433,41.5433,41.374,41.4039,162387.0
2025-03-26 13:20:00,41.59,41.64,41.57,41.63,81403.0,41.4039,41.4537,41.384,41.4437,81403.0
2025-03-26 13:25:00,41.63,41.65,41.55,41.59,81215.0,41.4437,41.4636,41.3641,41.4039,81215.0
2025-03-26 13:30:00,41.59,41.59,41.5,41.52,90253.0,41.4039,41.4039,41.3143,41.3342,90253.0
2025-03-26 13:35:00,41.52,41.55,41.45,41.53,92780.0,41.3342,41.3641,41.2645,41.3442,92780.0
2025-03-26 13:40:00,41.53,41.57,41.44,41.46,233672.0,41.3442,41.384,41.2546,41.2745,233672.0
2025-03-26 13:45:00,41.45,41.5,41.41,41.48,90373.0,41.2645,41.3143,41.2247,41.2944,90373.0
2025-03-26 13:50:00,41.47,41.51,41.44,41.47,53814.0,41.2844,41.3242,41.2546,41.2844,53814.0
2025-03-26 13:55:00,41.47,41.55,41.44,41.5,90415.0,41.2844,41.3641,41.2546,41.3143,90415.0
2025-03-26 14:00:00,41.5,41.59,41.48,41.57,76859.0,41.3143,41.4039,41.2944,41.384,76859.0
2025-03-26 14:05:00,41.57,41.59,41.5,41.54,77280.0,41.384,41.4039,41.3143,41.3541,77280.0
2025-03-26 14:10:00,41.54,41.64,41.53,41.59,73510.0,41.3541,41.4537,41.3442,41.4039,73510.0
2025-03-26 14:15:00,41.59,41.67,41.58,41.64,129588.0,41.4039,41.4835,41.3939,41.4537,129588.0
2025-03-26 14:20:00,41.64,41.67,41.61,41.66,73176.0,41.4537,41.4835,41.4238,41.4736,73176.0
2025-03-26 14:25:00,41.65,41.72,41.63,41.68,68899.0,41.4636,41.5333,41.4437,41.4935,68899.0
2025-03-26 14:30:00,41.68,41.71,41.65,41.66,129183.0,41.4935,41.5234,41.4636,41.4736,129183.0
2025-03-26 14:35:00,41.66,41.68,41.62,41.66,85785.0,41.4736,41.4935,41.4338,41.4736,85785.0
2025-03-26 14:40:00,41.66,41.67,41.59,41.59,128298.0,41.4736,41.4835,41.4039,41.4039,128298.0
2025-03-26 14:45:00,41.6,41.61,41.39,41.41,127366.0,41.4138,41.4238,41.2048,41.2247,127366.0
2025-03-26 14:50:00,41.41,41.44,41.37,41.41,120624.0,41.2247,41.2546,41.1849,41.2247,120624.0
2025-03-26 14:55:00,41.4,41.4,41.36,41.38,73437.0,41.2147,41.2147,41.1749,41.1948,73437.0
2025-03-26 15:00:00,41.38,41.54,41.37,41.52,222937.0,41.1948,41.3541,41.1849,41.3342,222937.0
2025-03-26 15:05:00,41.52,41.55,41.47,41.48,73952.0,41.3342,41.3641,41.2844,41.2944,73952.0
2025-03-26 15:10:00,41.48,41.5,41.43,41.48,72395.0,41.2944,41.3143,41.2446,41.2944,72395.0
2025-03-26 15:15:00,41.48,41.52,41.45,41.52,127641.0,41.2944,41.3342,41.2645,41.3342,127641.0
2025-03-26 15:20:00,41.52,41.59,41.47,41.47,117076.0,41.3342,41.4039,41.2844,41.2844,117076.0
2025-03-26 15:25:00,41.48,41.49,41.41,41.42,122439.0,41.2944,41.3043,41.2247,41.2346,122439.0
2025-03-26 15:30:00,41.43,41.43,41.36,41.41,128227.0,41.2446,41.2446,41.1749,41.2247,128227.0
2025-03-26 15:35:00,41.41,41.43,41.35,41.41,120411.0,41.2247,41.2446,41.165,41.2247,120411.0
2025-03-26 15:40:00,41.4,41.5,41.38,41.48,191898.0,41.2147,41.3143,41.1948,41.2944,191898.0
2025-03-26 15:45:00,41.48,41.56,41.45,41.55,204708.0,41.2944,41.374,41.2645,41.3641,204708.0
2025-03-26 15:50:00,41.55,41.6,41.51,41.57,337947.0,41.3641,41.4138,41.3242,41.384,337947.0
2025-03-26 15:55:00,41.57,41.59,41.46,41.49,845353.0,41.384,41.4039,41.2745,41.3043,845353.0
2025-03-27 09:30:00,40.69,40.69,40.0,40.04,625342.0,40.5079,40.5079,39.821,39.8608,625342.0
2025-03-27 09:35:00,40.03,40.24,39.75,39.85,1141415.0,39.8509,40.0599,39.5721,39.6717,1141415.0
2025-03-27 09:40:00,39.85,39.96,39.61,39.69,572021.0,39.6717,39.7812,39.4327,39.5124,572021.0
2025-03-27 09:45:00,39.7,40.0,39.68,39.94,301219.0,39.5223,39.821,39.5024,39.7613,301219.0
2025-03-27 09:50:00,39.95,40.11,39.83,40.05,464083.0,39.7712,39.9305,39.6518,39.8708,464083.0
2025-03-27 09:55:00,40.05,40.29,40.0,40.24,286645.0,39.8708,40.1097,39.821,40.0599,286645.0
2025-03-27 10:00:00,40.23,40.32,40.11,40.16,336296.0,40.05,40.1396,39.9305,39.9803,336296.0
2025-03-27 10:05:00,40.16,40.29,39.83,39.98,382517.0,39.9803,40.1097,39.6518,39.8011,382517.0
2025-03-27 10:10:00,40.0,40.15,39.91,40.12,214371.0,39.821,39.9703,39.7314,39.9405,214371.0
2025-03-27 10:15:00,40.14,40.24,40.09,40.23,147938.0,39.9604,40.0599,39.9106,40.05,147938.0
2025-03-27 10:20:00,40.24,40.25,40.09,40.14,115661.0,40.0599,40.0699,39.9106,39.9604,115661.0
2025-03-27 10:25:00,40.14,40.35,40.12,40.32,218378.0,39.9604,40.1694,39.9405,40.1396,218378.0
2025-03-27 10:30:00,40.32,40.54,40.25,40.47,196803.0,40.1396,40.3586,40.0699,40.2889,196803.0
2025-03-27 10:35:00,40.47,40.66,40.46,40.63,181391.0,40.2889,40.478,40.2789,40.4482,181391.0
2025-03-27 10:40:00,40.62,40.71,40.57,40.66,186600.0,40.4382,40.5278,40.3885,40.478,186600.0
2025-03-27 10:45:00,40.65,40.67,40.58,40.61,141141.0,40.4681,40.488,40.3984,40.4283,141141.0
2025-03-27 10:50:00,40.61,40.62,40.53,40.59,190675.0,40.4283,40.4382,40.3486,40.4084,190675.0
2025-03-27 10:55:00,40.59,40.62,40.52,40.62,111935.0,40.4084,40.4382,40.3387,40.4382,111935.0
2025-03-27 11:00:00,40.62,40.62,40.46,40.48,156200.0,40.4382,40.4382,40.2789,40.2989,156200.0
2025-03-27 11:05:00,40.47,40.5,40.36,40.37,98502.0,40.2889,40.3188,40.1794,40.1893,98502.0
2025-03-27 11:10:00,40.37,40.44,40.32,40.38,107552.0,40.1893,40.259,40.1396,40.1993,107552.0
2025-03-27 11:15:00,40.39,40.5,40.36,40.48,88264.0,40.2093,40.3188,40.1794,40.2989,88264.0
2025-03-27 11:20:00,40.48,40.48,40.36,40.38,104269.0,40.2989,40.2989,40.1794,40.1993,104269.0
2025-03-27 11:25:00,40.38,40.39,40.28,40.33,157193.0,40.1993,40.2093,40.0997,40.1495,157193.0
2025-03-27 11:30:00,40.33,40.38,40.28,40.34,110653.0,40.1495,40.1993,40.0997,40.1595,110653.0
2025-03-27 11:35:00,40.34,40.41,40.22,40.25,96994.0,40.1595,40.2292,40.04,40.0699,96994.0
2025-03-27 11:40:00,40.26,40.34,40.19,40.27,74246.0,40.0798,40.1595,40.0102,40.0898,74246.0
2025-03-27 11:45:00,40.27,40.3,40.17,40.26,69766.0,40.0898,40.1197,39.9902,40.0798,69766.0
2025-03-27 11:50:00,40.26,40.35,40.23,40.26,146215.0,40.0798,40.1694,40.05,40.0798,146215.0
2025-03-27 11:55:00,40.25,40.25,40.06,40.08,151654.0,40.0699,40.0699,39.8807,39.9006,151654.0
2025-03-27 12:00:00,40.08,40.14,39.98,40.12,109313.0,39.9006,39.9604,39.8011,39.9405,109313.0
2025-03-27 12:05:00,40.11,40.23,40.11,40.21,64067.0,39.9305,40.05,39.9305,40.0301,64067.0
2025-03-27 12:10:00,40.22,40.24,40.17,40.23,62244.0,40.04,40.0599,39.9902,40.05,62244.0
2025-03-27 12:15:00,40.23,40.39,40.21,40.36,67730.0,40.05,40.2093,40.0301,40.1794,67730.0
2025-03-27 12:20:00,40.36,40.44,40.28,40.31,264666.0,40.1794,40.259,40.0997,40.1296,264666.0
2025-03-27 12:25:00,40.3,40.38,40.29,40.32,72607.0,40.1197,40.1993,40.1097,40.1396,72607.0
2025-03-27 12:30:00,40.32,40.49,40.29,40.41,112270.0,40.1396,40.3088,40.1097,40.2292,112270.0
2025-03-27 12:35:00,40.42,40.43,40.33,40.4,76542.0,40.2391,40.2491,40.1495,40.2192,76542.0
2025-03-27 12:40:00,40.41,40.44,40.27,40.27,73834.0,40.2292,40.259,40.0898,40.0898,73834.0
2025-03-27 12:45:00,40.27,40.3,40.15,40.16,66783.0,40.0898,40.1197,39.9703,39.9803,66783.0
2025-03-27 12:50:00,40.15,40.19,40.09,40.16,81216.0,39.9703,40.0102,39.9106,39.9803,81216.0
2025-03-27 12:55:00,40.16,40.16,40.01,40.02,150286.0,39.9803,39.9803,39.831,39.8409,150286.0
2025-03-27 13:00:00,40.02,40.03,39.93,39.97,201748.0,39.8409,39.8509,39.7513,39.7911,201748.0
2025-03-27 13:05:00,39.96,40.01,39.9,39.96,111578.0,39.7812,39.831,39.7214,39.7812,111578.0
2025-03-27 13:10:00,39.97,40.04,39.95,39.98,75633.0,39.7911,39.8608,39.7712,39.8011,75633.0
2025-03-27 13:15:00,39.99,40.1,39.99,40.06,96658.0,39.811,39.9206,39.811,39.8807,96658.0
2025-03-27 13:20:00,40.05,40.08,39.95,39.98,76801.0,39.8708,39.9006,39.7712,39.8011,76801.0
2025-03-27 13:25:00,39.98,40.0,39.89,39.89,95439.0,39.8011,39.821,39.7115,39.7115,95439.0
2025-03-27 13:30:00,39.89,40.02,39.89,39.98,105061.0,39.7115,39.8409,39.7115,39.8011,105061.0
2025-03-27 13:35:00,39.98,40.01,39.94,39.98,84145.0,39.8011,39.831,39.7613,39.8011,84145.0
2025-03-27 13:40:00,39.98,40.05,39.97,39.99,77783.0,39.8011,39.8708,39.7911,39.811,77783.0
2025-03-27 13:45:00,40.0,40.05,39.98,40.04,58100.0,39.821,39.8708,39.8011,39.8608,58100.0
2025-03-27 13:50:00,40.04,40.07,39.92,39.94,80833.0,39.8608,39.8907,39.7414,39.7613,80833.0
2025-03-27 13:55:00,39.93,40.0,39.91,39.98,62000.0,39.7513,39.821,39.7314,39.8011,62000.0
2025-03-27 14:00:00,39.98,40.08,39.97,40.07,103626.0,39.8011,39.9006,39.7911,39.8907,103626.0
2025-03-27 14:05:00,40.07,40.13,40.06,40.09,95909.0,39.8907,39.9504,39.8807,39.9106,95909.0
2025-03-27 14:10:00,40.09,40.14,40.06,40.1,110463.0,39.9106,39.9604,39.8807,39.9206,110463.0
2025-03-27 14:15:00,40.11,40.14,40.08,40.09,51640.0,39.9305,39.9604,39.9006,39.9106,51640.0
2025-03-27 14:20:00,40.09,40.1,39.99,40.0,63277.0,39.9106,39.9206,39.811,39.821,63277.0
2025-03-27 14:25:00,40.0,40.07,39.98,40.0,72822.0,39.821,39.8907,39.8011,39.821,72822.0
2025-03-27 14:30:00,40.0,40.04,39.98,40.02,55943.0,39.821,39.8608,39.8011,39.8409,55943.0
2025-03-27 14:35:00,40.02,40.05,39.98,40.03,60235.0,39.8409,39.8708,39.8011,39.8509,60235.0
2025-03-27 14:40:00,40.03,40.09,40.03,40.07,47766.0,39.8509,39.9106,39.8509,39.8907,47766.0
2025-03-27 14:45:00,40.07,40.15,40.06,40.11,43191.0,39.8907,39.9703,39.8807,39.9305,43191.0
2025-03-27 14:50:00,40.11,40.15,40.07,40.08,53490.0,39.9305,39.9703,39.8907,39.9006,53490.0
2025-03-27 14:55:00,40.09,40.09,40.0,40.01,69643.0,39.9106,39.9106,39.821,39.831,69643.0
2025-03-27 15:00:00,40.01,40.1,40.01,40.09,69040.0,39.831,39.9206,39.831,39.9106,69040.0
2025-03-27 15:05:00,40.08,40.11,40.04,40.07,62088.0,39.9006,39.9305,39.8608,39.8907,62088.0
2025-03-27 15:10:00,40.08,40.23,40.07,40.22,74324.0,39.9006,40.05,39.8907,40.04,74324.0
2025-03-27 15:15:00,40.22,40.27,40.16,40.19,85201.0,40.04,40.0898,39.9803,40.0102,85201.0
2025-03-27 15:20:00,40.19,40.21,40.12,40.2,81697.0,40.0102,40.0301,39.9405,40.0201,81697.0
2025-03-27 15:25:00,40.2,40.21,40.15,40.21,75982.0,40.0201,40.0301,39.9703,40.0301,75982.0
2025-03-27 15:30:00,40.21,40.21,40.11,40.18,90367.0,40.0301,40.0301,39.9305,40.0002,90367.0
2025-03-27 15:35:00,40.18,40.18,40.05,40.14,102733.0,40.0002,40.0002,39.8708,39.9604,102733.0
2025-03-27 15:40:00,40.14,40.15,40.07,40.12,174405.0,39.9604,39.9703,39.8907,39.9405,174405.0
2025-03-27 15:45:00,40.12,40.18,40.09,40.14,131586.0,39.9405,40.0002,39.9106,39.9604,131586.0
2025-03-27 15:50:00,40.14,40.14,40.0,40.08,305334.0,39.9604,39.9604,39.821,39.9006,305334.0
2025-03-27 15:55:00,40.08,40.14,39.95,39.98,876735.0,39.9006,39.9604,39.7712,39.8011,876735.0
2025-03-28 09:30:00,39.89,39.98,39.7,39.98,291421.0,39.7115,39.8011,39.5223,39.8011,291421.0
2025-03-28 09:35:00,39.98,40.22,39.89,40.05,152669.0,39.8011,40.04,39.7115,39.8708,152669.0
2025-03-28 09:40:00,40.05,40.21,39.97,39.98,224906.0,39.8708,40.0301,39.7911,39.8011,224906.0
2025-03-28 09:45:00,39.97,40.19,39.96,40.18,91898.0,39.7911,40.0102,39.7812,40.0002,91898.0
2025-03-28 09:50:00,40.18,40.27,40.15,40.17,94384.0,40.0002,40.0898,39.9703,39.9902,94384.0
2025-03-28 09:55:00,40.17,40.18,40.04,40.06,88381.0,39.9902,40.0002,39.8608,39.8807,88381.0
2025-03-28 10:00:00,40.05,40.17,39.9,39.91,135252.0,39.8708,39.9902,39.7214,39.7314,135252.0
2025-03-28 10:05:00,39.91,39.92,39.53,39.55,157220.0,39.7314,39.7414,39.3531,39.373,157220.0
2025-03-28 10:10:00,39.55,39.66,39.46,39.51,160944.0,39.373,39.4825,39.2834,39.3332,160944.0
2025-03-28 10:15:00,39.5,39.53,39.37,39.4,208903.0,39.3232,39.3531,39.1938,39.2237,208903.0
2025-03-28 10:20:00,39.42,39.46,39.34,39.4,202824.0,39.2436,39.2834,39.164,39.2237,202824.0
2025-03-28 10:25:00,39.41,39.44,39.25,39.27,132465.0,39.2336,39.2635,39.0744,39.0943,132465.0
2025-03-28 10:30:00,39.27,39.36,39.17,39.2,145798.0,39.0943,39.1839,38.9947,39.0246,145798.0
2025-03-28 10:35:00,39.2,39.27,39.06,39.25,159108.0,39.0246,39.0943,38.8852,39.0744,159108.0
2025-03-28 10:40:00,39.25,39.32,39.21,39.27,107784.0,39.0744,39.144,39.0345,39.0943,107784.0
2025-03-28 10:45:00,39.28,39.29,39.13,39.18,78156.0,39.1042,39.1142,38.9549,39.0047,78156.0
2025-03-28 10:50:00,39.17,39.26,39.15,39.18,77748.0,38.9947,39.0843,38.9748,39.0047,77748.0
2025-03-28 10:55:00,39.17,39.18,39.06,39.1,96641.0,38.9947,39.0047,38.8852,38.925,96641.0
2025-03-28 11:00:00,39.09,39.09,39.0,39.04,86733.0,38.9151,38.9151,38.8255,38.8653,86733.0
2025-03-28 11:05:00,39.03,39.13,39.03,39.09,132335.0,38.8553,38.9549,38.8553,38.9151,132335.0
2025-03-28 11:10:00,39.08,39.24,39.07,39.23,151822.0,38.9051,39.0644,38.8952,39.0544,151822.0
2025-03-28 11:15:00,39.22,39.41,39.18,39.39,228177.0,39.0445,39.2336,39.0047,39.2137,228177.0
2025-03-28 11:20:00,39.39,39.45,39.33,39.36,88750.0,39.2137,39.2735,39.154,39.1839,88750.0
2025-03-28 11:25:00,39.36,39.46,39.33,39.42,91874.0,39.1839,39.2834,39.154,39.2436,91874.0
2025-03-28 11:30:00,39.42,39.48,39.35,39.4,182735.0,39.2436,39.3033,39.1739,39.2237,182735.0
2025-03-28 11:35:00,39.4,39.46,39.38,39.45,69180.0,39.2237,39.2834,39.2038,39.2735,69180.0
2025-03-28 11:40:00,39.45,39.46,39.31,39.35,79918.0,39.2735,39.2834,39.1341,39.1739,79918.0
2025-03-28 11:45:00,39.35,39.38,39.3,39.36,70763.0,39.1739,39.2038,39.1241,39.1839,70763.0
2025-03-28 11:50:00,39.36,39.36,39.28,39.34,92961.0,39.1839,39.1839,39.1042,39.164,92961.0
2025-03-28 11:55:00,39.34,39.37,39.25,39.26,86928.0,39.164,39.1938,39.0744,39.0843,86928.0
2025-03-28 12:00:00,39.26,39.35,39.25,39.33,55697.0,39.0843,39.1739,39.0744,39.154,55697.0
2025-03-28 12:05:00,39.33,39.39,39.29,39.3,67204.0,39.154,39.2137,39.1142,39.1241,67204.0
2025-03-28 12:10:00,39.3,39.33,39.28,39.31,55705.0,39.1241,39.154,39.1042,39.1341,55705.0
2025-03-28 12:15:00,39.31,39.32,39.2,39.27,121506.0,39.1341,39.144,39.0246,39.0943,121506.0
2025-03-28 12:20:00,39.27,39.29,39.13,39.14,82822.0,39.0943,39.1142,38.9549,38.9649,82822.0
2025-03-28 12:25:00,39.14,39.16,39.09,39.13,98359.0,38.9649,38.9848,38.9151,38.9549,98359.0
2025-03-28 12:30:00,39.13,39.16,39.03,39.05,118966.0,38.9549,38.9848,38.8553,38.8753,118966.0
2025-03-28 12:35:00,39.05,39.12,39.04,39.05,94447.0,38.8753,38.9449,38.8653,38.8753,94447.0
2025-03-28 12:40:00,39.05,39.19,39.05,39.16,65596.0,38.8753,39.0146,38.8753,38.9848,65596.0
2025-03-28 12:45:00,39.15,39.19,39.11,39.16,62720.0,38.9748,39.0146,38.935,38.9848,62720.0
2025-03-28 12:50:00,39.15,39.2,39.14,39.18,38982.0,38.9748,39.0246,38.9649,39.0047,38982.0
2025-03-28 12:55:00,39.17,39.17,39.07,39.09,112199.0,38.9947,38.9947,38.8952,38.9151,112199.0
2025-03-28 13:00:00,39.09,39.09,38.96,39.01,196939.0,38.9151,38.9151,38.7857,38.8354,196939.0
2025-03-28 13:05:00,39.01,39.01,38.94,38.96,55383.0,38.8354,38.8354,38.7657,38.7857,55383.0
2025-03-28 13:10:00,38.95,38.96,38.87,38.88,137007.0,38.7757,38.7857,38.6961,38.706,137007.0
2025-03-28 13:15:00,38.89,38.93,38.87,38.91,177065.0,38.716,38.7558,38.6961,38.7359,177065.0
2025-03-28 13:20:00,38.91,38.93,38.88,38.91,112745.0,38.7359,38.7558,38.706,38.7359,112745.0
2025-03-28 13:25:00,38.91,38.91,38.82,38.83,83744.0,38.7359,38.7359,38.6463,38.6562,83744.0
2025-03-28 13:30:00,38.83,38.86,38.81,38.84,89013.0,38.6562,38.6861,38.6363,38.6662,89013.0
2025-03-28 13:35:00,38.84,38.87,38.8,38.82,158391.0,38.6662,38.6961,38.6264,38.6463,158391.0
2025-03-28 13:40:00,38.83,38.84,38.8,38.83,65101.0,38.6562,38.6662,38.6264,38.6562,65101.0
2025-03-28 13:45:00,38.83,38.85,38.79,38.82,92604.0,38.6562,38.6761,38.6164,38.6463,92604.0
2025-03-28 13:50:00,38.81,38.82,38.78,38.8,107160.0,38.6363,38.6463,38.6065,38.6264,107160.0
2025-03-28 13:55:00,38.81,38.92,38.81,38.9,90153.0,38.6363,38.7458,38.6363,38.7259,90153.0
2025-03-28 14:00:00,38.89,38.99,38.87,38.91,46663.0,38.716,38.8155,38.6961,38.7359,46663.0
2025-03-28 14:05:00,38.91,38.91,38.83,38.86,94340.0,38.7359,38.7359,38.6562,38.6861,94340.0
2025-03-28 14:10:00,38.86,38.91,38.84,38.86,225090.0,38.6861,38.7359,38.6662,38.6861,225090.0
2025-03-28 14:15:00,38.85,38.87,38.81,38.87,243053.0,38.6761,38.6961,38.6363,38.6961,243053.0
2025-03-28 14:20:00,38.87,38.88,38.78,38.79,95514.0,38.6961,38.706,38.6065,38.6164,95514.0
2025-03-28 14:25:00,38.8,38.8,38.7,38.74,85989.0,38.6264,38.6264,38.5268,38.5666,85989.0
2025-03-28 14:30:00,38.73,38.77,38.69,38.71,110378.0,38.5567,38.5965,38.5169,38.5368,110378.0
2025-03-28 14:35:00,38.71,38.72,38.61,38.62,98296.0,38.5368,38.5467,38.4372,38.4472,98296.0
2025-03-28 14:40:00,38.62,38.65,38.59,38.63,281469.0,38.4472,38.477,38.4173,38.4571,281469.0
2025-03-28 14:45:00,38.63,38.66,38.58,38.59,180558.0,38.4571,38.487,38.4074,38.4173,180558.0
2025-03-28 14:50:00,38.59,38.61,38.55,38.59,251241.0,38.4173,38.4372,38.3775,38.4173,251241.0
2025-03-28 14:55:00,38.58,38.64,38.57,38.63,362616.0,38.4074,38.4671,38.3974,38.4571,362616.0
2025-03-28 15:00:00,38.63,38.67,38.6,38.62,208285.0,38.4571,38.497,38.4273,38.4472,208285.0
2025-03-28 15:05:00,38.62,38.77,38.61,38.75,141134.0,38.4472,38.5965,38.4372,38.5766,141134.0
2025-03-28 15:10:00,38.75,38.75,38.69,38.73,159704.0,38.5766,38.5766,38.5169,38.5567,159704.0
2025-03-28 15:15:00,38.74,38.75,38.69,38.71,269630.0,38.5666,38.5766,38.5169,38.5368,269630.0
2025-03-28 15:20:00,38.72,38.72,38.59,38.59,230871.0,38.5467,38.5467,38.4173,38.4173,230871.0
2025-03-28 15:25:00,38.6,38.62,38.57,38.57,356850.0,38.4273,38.4472,38.3974,38.3974,356850.0
2025-03-28 15:30:00,38.58,38.58,38.42,38.47,342641.0,38.4074,38.4074,38.2481,38.2978,342641.0
2025-03-28 15:35:00,38.48,38.54,38.46,38.48,132532.0,38.3078,38.3675,38.2879,38.3078,132532.0
2025-03-28 15:40:00,38.49,38.5,38.38,38.41,290288.0,38.3178,38.3277,38.2083,38.2381,290288.0
2025-03-28 15:45:00,38.42,38.47,38.34,38.46,328678.0,38.2481,38.2978,38.1684,38.2879,328678.0
2025-03-28 15:50:00,38.46,38.46,38.27,38.43,589482.0,38.2879,38.2879,38.0987,38.258,589482.0
2025-03-28 15:55:00,38.42,38.54,38.35,38.41,1372125.0,38.2481,38.3675,38.1784,38.2381,1372125.0
2025-03-31 09:30:00,37.26,37.43,36.82,36.84,740336.0,37.0933,37.2625,36.6552,36.6751,740336.0
2025-03-31 09:35:00,36.85,36.91,36.59,36.75,727847.0,36.6851,36.7448,36.4263,36.5855,727847.0
2025-03-31 09:40:00,36.76,36.76,36.39,36.51,598642.0,36.5955,36.5955,36.2272,36.3466,598642.0
2025-03-31 09:45:00,36.48,36.59,36.33,36.48,372908.0,36.3168,36.4263,36.1674,36.3168,372908.0
2025-03-31 09:50:00,36.48,37.03,36.45,37.0,282455.0,36.3168,36.8643,36.2869,36.8344,282455.0
2025-03-31 09:55:00,37.01,37.21,36.99,37.09,435753.0,36.8444,37.0435,36.8245,36.924,435753.0
2025-03-31 10:00:00,37.09,37.28,37.05,37.13,283480.0,36.924,37.1132,36.8842,36.9638,283480.0
2025-03-31 10:05:00,37.13,37.31,37.09,37.26,204935.0,36.9638,37.143,36.924,37.0933,204935.0
2025-03-31 10:10:00,37.25,37.35,37.21,37.3,192687.0,37.0833,37.1829,37.0435,37.1331,192687.0
2025-03-31 10:15:00,37.29,37.4,37.21,37.23,306482.0,37.1231,37.2326,37.0435,37.0634,306482.0
2025-03-31 10:20:00,37.23,37.31,37.13,37.14,122947.0,37.0634,37.143,36.9638,36.9738,122947.0
2025-03-31 10:25:00,37.13,37.19,37.07,37.16,97299.0,36.9638,37.0236,36.9041,36.9937,97299.0
2025-03-31 10:30:00,37.17,37.52,37.15,37.51,133752.0,37.0037,37.3521,36.9838,37.3421,133752.0
2025-03-31 10:35:00,37.51,37.6,37.47,37.59,112625.0,37.3421,37.4317,37.3023,37.4218,112625.0
2025-03-31 10:40:00,37.58,37.61,37.5,37.54,113615.0,37.4118,37.4417,37.3322,37.372,113615.0
2025-03-31 10:45:00,37.55,37.64,37.49,37.52,102344.0,37.382,37.4716,37.3222,37.3521,102344.0
2025-03-31 10:50:00,37.51,37.54,37.37,37.4,127272.0,37.3421,37.372,37.2028,37.2326,127272.0
2025-03-31 10:55:00,37.4,37.42,37.29,37.32,112778.0,37.2326,37.2525,37.1231,37.153,112778.0
2025-03-31 11:00:00,37.32,37.45,37.31,37.43,96568.0,37.153,37.2824,37.143,37.2625,96568.0
2025-03-31 11:05:00,37.42,37.49,37.36,37.38,174477.0,37.2525,37.3222,37.1928,37.2127,174477.0
2025-03-31 11:10:00,37.38,37.5,37.37,37.38,131553.0,37.2127,37.3322,37.2028,37.2127,131553.0
2025-03-31 11:15:00,37.39,37.42,37.3,37.36,119089.0,37.2227,37.2525,37.1331,37.1928,119089.0
2025-03-31 11:20:00,37.37,37.64,37.37,37.64,183997.0,37.2028,37.4716,37.2028,37.4716,183997.0
2025-03-31 11:25:00,37.64,37.66,37.56,37.59,110731.0,37.4716,37.4915,37.3919,37.4218,110731.0
2025-03-31 11:30:00,37.58,37.65,37.54,37.64,124754.0,37.4118,37.4815,37.372,37.4716,124754.0
2025-03-31 11:35:00,37.64,37.83,37.63,37.76,118060.0,37.4716,37.6607,37.4616,37.591,118060.0
2025-03-31 11:40:00,37.76,37.8,37.69,37.72,98146.0,37.591,37.6308,37.5213,37.5512,98146.0
2025-03-31 11:45:00,37.73,37.76,37.64,37.65,55042.0,37.5612,37.591,37.4716,37.4815,55042.0
2025-03-31 11:50:00,37.66,37.7,37.61,37.7,81367.0,37.4915,37.5313,37.4417,37.5313,81367.0
2025-03-31 11:55:00,37.7,37.7,37.57,37.59,53036.0,37.5313,37.5313,37.4019,37.4218,53036.0
2025-03-31 12:00:00,37.6,37.65,37.58,37.61,57639.0,37.4317,37.4815,37.4118,37.4417,57639.0
2025-03-31 12:05:00,37.62,37.62,37.45,37.45,58546.0,37.4517,37.4517,37.2824,37.2824,58546.0
2025-03-31 12:10:00,37.45,37.48,37.39,37.43,65300.0,37.2824,37.3123,37.2227,37.2625,65300.0
2025-03-31 12:15:00,37.43,37.56,37.39,37.56,44436.0,37.2625,37.3919,37.2227,37.3919,44436.0
2025-03-31 12:20:00,37.57,37.58,37.52,37.58,34874.0,37.4019,37.4118,37.3521,37.4118,34874.0
2025-03-31 12:25:00,37.58,37.72,37.57,37.7,65134.0,37.4118,37.5512,37.4019,37.5313,65134.0
2025-03-31 12:30:00,37.69,37.72,37.64,37.69,41918.0,37.5213,37.5512,37.4716,37.5213,41918.0
2025-03-31 12:35:00,37.7,37.78,37.68,37.77,45252.0,37.5313,37.6109,37.5114,37.601,45252.0
2025-03-31 12:40:00,37.77,37.84,37.76,37.8,58948.0,37.601,37.6707,37.591,37.6308,58948.0
2025-03-31 12:45:00,37.8,37.81,37.75,37.8,54315.0,37.6308,37.6408,37.5811,37.6308,54315.0
2025-03-31 12:50:00,37.8,37.8,37.74,37.76,55250.0,37.6308,37.6308,37.5711,37.591,55250.0
2025-03-31 12:55:00,37.75,37.75,37.64,37.65,62258.0,37.5811,37.5811,37.4716,37.4815,62258.0
2025-03-31 13:00:00,37.64,37.72,37.61,37.7,58316.0,37.4716,37.5512,37.4417,37.5313,58316.0
2025-03-31 13:05:00,37.71,37.79,37.69,37.79,59024.0,37.5413,37.6209,37.5213,37.6209,59024.0
2025-03-31 13:10:00,37.79,37.87,37.78,37.85,68485.0,37.6209,37.7005,37.6109,37.6806,68485.0
2025-03-31 13:15:00,37.85,37.86,37.72,37.73,77023.0,37.6806,37.6906,37.5512,37.5612,77023.0
2025-03-31 13:20:00,37.74,37.75,37.66,37.72,41763.0,37.5711,37.5811,37.4915,37.5512,41763.0
2025-03-31 13:25:00,37.72,37.75,37.66,37.73,105168.0,37.5512,37.5811,37.4915,37.5612,105168.0
2025-03-31 13:30:00,37.73,37.81,37.7,37.8,59517.0,37.5612,37.6408,37.5313,37.6308,59517.0
2025-03-31 13:35:00,37.8,37.86,37.76,37.84,61778.0,37.6308,37.6906,37.591,37.6707,61778.0
2025-03-31 13:40:00,37.85,37.88,37.79,37.81,64976.0,37.6806,37.7105,37.6209,37.6408,64976.0
2025-03-31 13:45:00,37.82,37.82,37.74,37.81,52760.0,37.6508,37.6508,37.5711,37.6408,52760.0
2025-03-31 13:50:00,37.81,37.89,37.78,37.84,62136.0,37.6408,37.7204,37.6109,37.6707,62136.0
2025-03-31 13:55:00,37.84,37.84,37.76,37.77,44157.0,37.6707,37.6707,37.591,37.601,44157.0
2025-03-31 14:00:00,37.77,37.91,37.74,37.88,114129.0,37.601,37.7404,37.5711,37.7105,114129.0
2025-03-31 14:05:00,37.87,38.06,37.85,38.05,85675.0,37.7005,37.8897,37.6806,37.8797,85675.0
2025-03-31 14:10:00,38.05,38.11,38.02,38.02,70147.0,37.8797,37.9395,37.8499,37.8499,70147.0
2025-03-31 14:15:00,38.02,38.08,37.97,38.08,78450.0,37.8499,37.9096,37.8001,37.9096,78450.0
2025-03-31 14:20:00,38.09,38.09,38.0,38.04,57865.0,37.9195,37.9195,37.83,37.8698,57865.0
2025-03-31 14:25:00,38.04,38.06,37.99,38.02,91943.0,37.8698,37.8897,37.82,37.8499,91943.0
2025-03-31 14:30:00,38.02,38.09,38.01,38.06,74318.0,37.8499,37.9195,37.8399,37.8897,74318.0
2025-03-31 14:35:00,38.05,38.13,38.04,38.07,66978.0,37.8797,37.9594,37.8698,37.8996,66978.0
2025-03-31 14:40:00,38.05,38.1,38.01,38.01,68104.0,37.8797,37.9295,37.8399,37.8399,68104.0
2025-03-31 14:45:00,38.0,38.0,37.86,37.95,106370.0,37.83,37.83,37.6906,37.7802,106370.0
2025-03-31 14:50:00,37.95,38.06,37.95,38.02,52053.0,37.7802,37.8897,37.7802,37.8499,52053.0
2025-03-31 14:55:00,38.02,38.03,37.89,37.9,59925.0,37.8499,37.8598,37.7204,37.7304,59925.0
2025-03-31 15:00:00,37.89,38.03,37.88,38.03,70376.0,37.7204,37.8598,37.7105,37.8598,70376.0
2025-03-31 15:05:00,38.02,38.09,38.01,38.05,86011.0,37.8499,37.9195,37.8399,37.8797,86011.0
2025-03-31 15:10:00,38.05,38.13,38.01,38.08,82464.0,37.8797,37.9594,37.8399,37.9096,82464.0
2025-03-31 15:15:00,38.07,38.1,38.03,38.07,75999.0,37.8996,37.9295,37.8598,37.8996,75999.0
2025-03-31 15:20:00,38.07,38.1,38.01,38.02,189875.0,37.8996,37.9295,37.8399,37.8499,189875.0
2025-03-31 15:25:00,38.02,38.02,37.83,37.83,118862.0,37.8499,37.8499,37.6607,37.6607,118862.0
2025-03-31 15:30:00,37.83,38.06,37.8,38.05,248705.0,37.6607,37.8897,37.6308,37.8797,248705.0
2025-03-31 15:35:00,38.05,38.06,37.96,37.98,176792.0,37.8797,37.8897,37.7901,37.81,176792.0
2025-03-31 15:40:00,37.99,38.19,37.98,37.98,336759.0,37.82,38.0191,37.81,37.81,336759.0
2025-03-31 15:45:00,37.98,38.08,37.96,37.99,296591.0,37.81,37.9096,37.7901,37.82,296591.0
2025-03-31 15:50:00,38.0,38.04,37.85,37.98,295872.0,37.83,37.8698,37.6806,37.81,295872.0
2025-03-31 15:55:00,37.97,37.98,37.81,37.86,893621.0,37.8001,37.81,37.6408,37.6906,893621.0
2025-04-01 09:30:00,38.06,38.09,37.8,37.81,327813.0,37.8897,37.9195,37.6308,37.6408,327813.0
2025-04-01 09:35:00,37.82,37.93,37.57,37.64,93570.0,37.6508,37.7603,37.4019,37.4716,93570.0
2025-04-01 09:40:00,37.64,37.72,37.49,37.59,121525.0,37.4716,37.5512,37.3222,37.4218,121525.0
2025-04-01 09:45:00,37.58,37.71,37.51,37.64,124515.0,37.4118,37.5413,37.3421,37.4716,124515.0
2025-04-01 09:50:00,37.64,37.65,37.51,37.54,151576.0,37.4716,37.4815,37.3421,37.372,151576.0
2025-04-01 09:55:00,37.54,37.54,37.31,37.36,149204.0,37.372,37.372,37.143,37.1928,149204.0
2025-04-01 10:00:00,37.37,37.52,37.19,37.34,213746.0,37.2028,37.3521,37.0236,37.1729,213746.0
2025-04-01 10:05:00,37.35,37.5,37.33,37.41,91505.0,37.1829,37.3322,37.163,37.2426,91505.0
2025-04-01 10:10:00,37.42,37.47,37.25,37.26,102257.0,37.2525,37.3023,37.0833,37.0933,102257.0
2025-04-01 10:15:00,37.26,37.4,37.25,37.34,108134.0,37.0933,37.2326,37.0833,37.1729,108134.0
2025-04-01 10:20:00,37.34,37.38,37.24,37.35,134751.0,37.1729,37.2127,37.0734,37.1829,134751.0
2025-04-01 10:25:00,37.34,37.41,37.23,37.24,136637.0,37.1729,37.2426,37.0634,37.0734,136637.0
2025-04-01 10:30:00,37.23,37.31,37.22,37.26,99087.0,37.0634,37.143,37.0534,37.0933,99087.0
2025-04-01 10:35:00,37.26,37.47,37.22,37.37,208464.0,37.0933,37.3023,37.0534,37.2028,208464.0
2025-04-01 10:40:00,37.36,37.58,37.33,37.52,155886.0,37.1928,37.4118,37.163,37.3521,155886.0
2025-04-01 10:45:00,37.52,37.53,37.35,37.39,89565.0,37.3521,37.3621,37.1829,37.2227,89565.0
2025-04-01 10:50:00,37.39,37.61,37.38,37.55,226985.0,37.2227,37.4417,37.2127,37.382,226985.0
2025-04-01 10:55:00,37.55,37.61,37.51,37.59,101444.0,37.382,37.4417,37.3421,37.4218,101444.0
2025-04-01 11:00:00,37.59,37.8,37.57,37.76,132324.0,37.4218,37.6308,37.4019,37.591,132324.0
2025-04-01 11:05:00,37.76,37.81,37.69,37.79,65779.0,37.591,37.6408,37.5213,37.6209,65779.0
2025-04-01 11:10:00,37.79,37.91,37.73,37.91,85947.0,37.6209,37.7404,37.5612,37.7404,85947.0
2025-04-01 11:15:00,37.91,37.98,37.88,37.9,104636.0,37.7404,37.81,37.7105,37.7304,104636.0
2025-04-01 11:20:00,37.89,37.95,37.83,37.87,189669.0,37.7204,37.7802,37.6607,37.7005,189669.0
2025-04-01 11:25:00,37.87,37.87,37.65,37.66,257388.0,37.7005,37.7005,37.4815,37.4915,257388.0
2025-04-01 11:30:00,37.66,37.79,37.64,37.79,196570.0,37.4915,37.6209,37.4716,37.6209,196570.0
2025-04-01 11:35:00,37.79,37.79,37.7,37.74,148749.0,37.6209,37.6209,37.5313,37.5711,148749.0
2025-04-01 11:40:00,37.74,37.74,37.63,37.71,79255.0,37.5711,37.5711,37.4616,37.5413,79255.0
2025-04-01 11:45:00,37.7,37.8,37.69,37.76,90699.0,37.5313,37.6308,37.5213,37.591,90699.0
2025-04-01 11:50:00,37.76,37.78,37.69,37.69,60496.0,37.591,37.6109,37.5213,37.5213,60496.0
2025-04-01 11:55:00,37.7,37.75,37.66,37.73,93281.0,37.5313,37.5811,37.4915,37.5612,93281.0
2025-04-01 12:00:00,37.73,37.9,37.7,37.89,127760.0,37.5612,37.7304,37.5313,37.7204,127760.0
2025-04-01 12:05:00,37.89,38.0,37.85,38.0,268110.0,37.7204,37.83,37.6806,37.83,268110.0
2025-04-01 12:10:00,38.0,38.04,37.95,37.98,172751.0,37.83,37.8698,37.7802,37.81,172751.0
2025-04-01 12:15:00,37.99,38.04,37.92,37.95,93692.0,37.82,37.8698,37.7503,37.7802,93692.0
2025-04-01 12:20:00,37.95,37.99,37.89,37.95,86752.0,37.7802,37.82,37.7204,37.7802,86752.0
2025-04-01 12:25:00,37.95,37.95,37.71,37.76,134991.0,37.7802,37.7802,37.5413,37.591,134991.0
2025-04-01 12:30:00,37.76,37.82,37.7,37.72,130767.0,37.591,37.6508,37.5313,37.5512,130767.0
2025-04-01 12:35:00,37.72,37.76,37.67,37.68,83489.0,37.5512,37.591,37.5014,37.5114,83489.0
2025-04-01 12:40:00,37.68,37.69,37.53,37.53,62666.0,37.5114,37.5213,37.3621,37.3621,62666.0
2025-04-01 12:45:00,37.53,37.61,37.5,37.6,56378.0,37.3621,37.4417,37.3322,37.4317,56378.0
2025-04-01 12:50:00,37.58,37.7,37.57,37.64,48974.0,37.4118,37.5313,37.4019,37.4716,48974.0
2025-04-01 12:55:00,37.64,37.66,37.6,37.62,33980.0,37.4716,37.4915,37.4317,37.4517,33980.0
2025-04-01 13:00:00,37.61,37.67,37.6,37.66,43996.0,37.4417,37.5014,37.4317,37.4915,43996.0
2025-04-01 13:05:00,37.65,37.66,37.51,37.55,201653.0,37.4815,37.4915,37.3421,37.382,201653.0
2025-04-01 13:10:00,37.55,37.63,37.52,37.63,59634.0,37.382,37.4616,37.3521,37.4616,59634.0
2025-04-01 13:15:00,37.62,37.65,37.57,37.58,35939.0,37.4517,37.4815,37.4019,37.4118,35939.0
2025-04-01 13:20:00,37.58,37.6,37.55,37.58,27173.0,37.4118,37.4317,37.382,37.4118,27173.0
2025-04-01 13:25:00,37.57,37.6,37.5,37.51,30438.0,37.4019,37.4317,37.3322,37.3421,30438.0
2025-04-01 13:30:00,37.51,37.59,37.49,37.53,54178.0,37.3421,37.4218,37.3222,37.3621,54178.0
2025-04-01 13:35:00,37.52,37.7,37.52,37.7,53523.0,37.3521,37.5313,37.3521,37.5313,53523.0
2025-04-01 13:40:00,37.7,37.74,37.65,37.68,52046.0,37.5313,37.5711,37.4815,37.5114,52046.0
2025-04-01 13:45:00,37.68,37.79,37.67,37.77,67555.0,37.5114,37.6209,37.5014,37.601,67555.0
2025-04-01 13:50:00,37.77,37.81,37.73,37.78,79179.0,37.601,37.6408,37.5612,37.6109,79179.0
2025-04-01 13:55:00,37.78,37.81,37.72,37.74,99851.0,37.6109,37.6408,37.5512,37.5711,99851.0
2025-04-01 14:00:00,37.74,37.75,37.59,37.66,118007.0,37.5711,37.5811,37.4218,37.4915,118007.0
2025-04-01 14:05:00,37.66,37.68,37.58,37.59,70061.0,37.4915,37.5114,37.4118,37.4218,70061.0
2025-04-01 14:10:00,37.58,37.67,37.57,37.66,60184.0,37.4118,37.5014,37.4019,37.4915,60184.0
2025-04-01 14:15:00,37.66,37.68,37.61,37.65,95233.0,37.4915,37.5114,37.4417,37.4815,95233.0
2025-04-01 14:20:00,37.65,37.66,37.59,37.59,74319.0,37.4815,37.4915,37.4218,37.4218,74319.0
2025-04-01 14:25:00,37.59,37.68,37.59,37.66,35815.0,37.4218,37.5114,37.4218,37.4915,35815.0
2025-04-01 14:30:00,37.65,37.74,37.64,37.69,67907.0,37.4815,37.5711,37.4716,37.5213,67907.0
2025-04-01 14:35:00,37.7,37.73,37.63,37.66,56763.0,37.5313,37.5612,37.4616,37.4915,56763.0
2025-04-01 14:40:00,37.66,37.71,37.64,37.7,55581.0,37.4915,37.5413,37.4716,37.5313,55581.0
2025-04-01 14:45:00,37.7,37.71,37.63,37.66,63949.0,37.5313,37.5413,37.4616,37.4915,63949.0
2025-04-01 14:50:00,37.66,37.68,37.6,37.68,54632.0,37.4915,37.5114,37.4317,37.5114,54632.0
2025-04-01 14:55:00,37.68,37.76,37.67,37.7,72193.0,37.5114,37.591,37.5014,37.5313,72193.0
2025-04-01 15:00:00,37.7,37.76,37.68,37.71,81967.0,37.5313,37.591,37.5114,37.5413,81967.0
2025-04-01 15:05:00,37.72,37.79,37.71,37.73,58557.0,37.5512,37.6209,37.5413,37.5612,58557.0
2025-04-01 15:10:00,37.73,37.85,37.71,37.84,137456.0,37.5612,37.6806,37.5413,37.6707,137456.0
2025-04-01 15:15:00,37.84,37.87,37.76,37.8,104576.0,37.6707,37.7005,37.591,37.6308,104576.0
2025-04-01 15:20:00,37.8,37.89,37.79,37.87,154412.0,37.6308,37.7204,37.6209,37.7005,154412.0
2025-04-01 15:25:00,37.87,37.9,37.8,37.81,130115.0,37.7005,37.7304,37.6308,37.6408,130115.0
2025-04-01 15:30:00,37.82,37.9,37.79,37.89,90072.0,37.6508,37.7304,37.6209,37.7204,90072.0
2025-04-01 15:35:00,37.89,37.94,37.86,37.89,112035.0,37.7204,37.7702,37.6906,37.7204,112035.0
2025-04-01 15:40:00,37.89,37.91,37.87,37.89,61936.0,37.7204,37.7404,37.7005,37.7204,61936.0
2025-04-01 15:45:00,37.89,37.94,37.87,37.91,102431.0,37.7204,37.7702,37.7005,37.7404,102431.0
2025-04-01 15:50:00,37.92,38.05,37.87,38.03,285664.0,37.7503,37.8797,37.7005,37.8598,285664.0
2025-04-01 15:55:00,38.04,38.12,38.01,38.12,987393.0,37.8698,37.9494,37.8399,37.9494,987393.0
2025-04-02 09:30:00,37.6,37.9,37.51,37.88,358699.0,37.4317,37.7304,37.3421,37.7105,358699.0
2025-04-02 09:35:00,37.88,38.11,37.79,37.9,351583.0,37.7105,37.9395,37.6209,37.7304,351583.0
2025-04-02 09:40:00,37.88,37.88,37.56,37.65,106187.0,37.7105,37.7105,37.3919,37.4815,106187.0
2025-04-02 09:45:00,37.64,37.75,37.56,37.59,194275.0,37.4716,37.5811,37.3919,37.4218,194275.0
2025-04-02 09:50:00,37.59,37.72,37.45,37.45,135918.0,37.4218,37.5512,37.2824,37.2824,135918.0
2025-04-02 09:55:00,37.44,37.55,37.41,37.48,105237.0,37.2725,37.382,37.2426,37.3123,105237.0
2025-04-02 10:00:00,37.45,37.82,37.43,37.77,211139.0,37.2824,37.6508,37.2625,37.601,211139.0
2025-04-02 10:05:00,37.77,37.81,37.67,37.74,121769.0,37.601,37.6408,37.5014,37.5711,121769.0
2025-04-02 10:10:00,37.72,37.77,37.61,37.77,60673.0,37.5512,37.601,37.4417,37.601,60673.0
2025-04-02 10:15:00,37.76,37.82,37.71,37.76,65190.0,37.591,37.6508,37.5413,37.591,65190.0
2025-04-02 10:20:00,37.75,37.82,37.69,37.77,77013.0,37.5811,37.6508,37.5213,37.601,77013.0
2025-04-02 10:25:00,37.77,37.78,37.66,37.73,71530.0,37.601,37.6109,37.4915,37.5612,71530.0
2025-04-02 10:30:00,37.72,37.84,37.7,37.8,61680.0,37.5512,37.6707,37.5313,37.6308,61680.0
2025-04-02 10:35:00,37.8,37.8,37.65,37.73,111091.0,37.6308,37.6308,37.4815,37.5612,111091.0
2025-04-02 10:40:00,37.73,37.77,37.69,37.7,79508.0,37.5612,37.601,37.5213,37.5313,79508.0
2025-04-02 10:45:00,37.7,37.74,37.6,37.65,77530.0,37.5313,37.5711,37.4317,37.4815,77530.0
2025-04-02 10:50:00,37.65,37.65,37.55,37.57,53134.0,37.4815,37.4815,37.382,37.4019,53134.0
2025-04-02 10:55:00,37.56,37.67,37.56,37.63,66994.0,37.3919,37.5014,37.3919,37.4616,66994.0
2025-04-02 11:00:00,37.62,37.66,37.52,37.66,93322.0,37.4517,37.4915,37.3521,37.4915,93322.0
2025-04-02 11:05:00,37.66,37.77,37.64,37.76,119851.0,37.4915,37.601,37.4716,37.591,119851.0
2025-04-02 11:10:00,37.77,37.8,37.72,37.75,114580.0,37.601,37.6308,37.5512,37.5811,114580.0
2025-04-02 11:15:00,37.75,37.89,37.72,37.89,123445.0,37.5811,37.7204,37.5512,37.7204,123445.0
2025-04-02 11:20:00,37.89,38.0,37.87,37.99,120857.0,37.7204,37.83,37.7005,37.82,120857.0
2025-04-02 11:25:00,37.99,38.02,37.93,37.95,226212.0,37.82,37.8499,37.7603,37.7802,226212.0
2025-04-02 11:30:00,37.94,38.01,37.91,37.98,68992.0,37.7702,37.8399,37.7404,37.81,68992.0
2025-04-02 11:35:00,37.98,37.99,37.91,37.96,57932.0,37.81,37.82,37.7404,37.7901,57932.0
2025-04-02 11:40:00,37.97,37.98,37.88,37.89,85043.0,37.8001,37.81,37.7105,37.7204,85043.0
2025-04-02 11:45:00,37.89,37.92,37.81,37.83,66263.0,37.7204,37.7503,37.6408,37.6607,66263.0
2025-04-02 11:50:00,37.82,37.85,37.75,37.85,185947.0,37.6508,37.6806,37.5811,37.6806,185947.0
2025-04-02 11:55:00,37.84,37.89,37.83,37.87,76026.0,37.6707,37.7204,37.6607,37.7005,76026.0
2025-04-02 12:00:00,37.87,37.91,37.83,37.9,102164.0,37.7005,37.7404,37.6607,37.7304,102164.0
2025-04-02 12:05:00,37.9,37.99,37.89,37.95,53217.0,37.7304,37.82,37.7204,37.7802,53217.0
2025-04-02 12:10:00,37.96,38.14,37.94,38.12,151537.0,37.7901,37.9693,37.7702,37.9494,151537.0
2025-04-02 12:15:00,38.11,38.16,38.08,38.14,89325.0,37.9395,37.9892,37.9096,37.9693,89325.0
2025-04-02 12:20:00,38.14,38.15,38.1,38.12,42594.0,37.9693,37.9793,37.9295,37.9494,42594.0
2025-04-02 12:25:00,38.13,38.17,38.09,38.16,86559.0,37.9594,37.9992,37.9195,37.9892,86559.0
2025-04-02 12:30:00,38.16,38.19,38.13,38.15,82864.0,37.9892,38.0191,37.9594,37.9793,82864.0
2025-04-02 12:35:00,38.15,38.15,38.04,38.05,83780.0,37.9793,37.9793,37.8698,37.8797,83780.0
2025-04-02 12:40:00,38.06,38.06,38.02,38.05,118977.0,37.8897,37.8897,37.8499,37.8797,118977.0
2025-04-02 12:45:00,38.05,38.09,38.01,38.09,305742.0,37.8797,37.9195,37.8399,37.9195,305742.0
2025-04-02 12:50:00,38.08,38.09,37.96,38.0,97800.0,37.9096,37.9195,37.7901,37.83,97800.0
2025-04-02 12:55:00,38.0,38.02,37.92,37.95,71681.0,37.83,37.8499,37.7503,37.7802,71681.0
2025-04-02 13:00:00,37.95,37.97,37.91,37.94,64625.0,37.7802,37.8001,37.7404,37.7702,64625.0
2025-04-02 13:05:00,37.95,38.05,37.94,38.01,54322.0,37.7802,37.8797,37.7702,37.8399,54322.0
2025-04-02 13:10:00,38.01,38.15,38.0,38.11,56493.0,37.8399,37.9793,37.83,37.9395,56493.0
2025-04-02 13:15:00,38.11,38.11,38.05,38.06,84045.0,37.9395,37.9395,37.8797,37.8897,84045.0
2025-04-02 13:20:00,38.06,38.06,37.97,38.04,55092.0,37.8897,37.8897,37.8001,37.8698,55092.0
2025-04-02 13:25:00,38.04,38.06,38.01,38.02,50755.0,37.8698,37.8897,37.8399,37.8499,50755.0
2025-04-02 13:30:00,38.02,38.03,37.93,37.98,69779.0,37.8499,37.8598,37.7603,37.81,69779.0
2025-04-02 13:35:00,37.98,37.98,37.89,37.94,112868.0,37.81,37.81,37.7204,37.7702,112868.0
2025-04-02 13:40:00,37.94,37.97,37.78,37.83,104274.0,37.7702,37.8001,37.6109,37.6607,104274.0
2025-04-02 13:45:00,37.83,37.83,37.72,37.77,84874.0,37.6607,37.6607,37.5512,37.601,84874.0
2025-04-02 13:50:00,37.77,37.85,37.76,37.84,68831.0,37.601,37.6806,37.591,37.6707,68831.0
2025-04-02 13:55:00,37.84,37.92,37.83,37.86,45083.0,37.6707,37.7503,37.6607,37.6906,45083.0
2025-04-02 14:00:00,37.85,37.94,37.82,37.82,80109.0,37.6806,37.7702,37.6508,37.6508,80109.0
2025-04-02 14:05:00,37.82,37.82,37.7,37.74,130328.0,37.6508,37.6508,37.5313,37.5711,130328.0
2025-04-02 14:10:00,37.74,37.77,37.69,37.75,62740.0,37.5711,37.601,37.5213,37.5811,62740.0
2025-04-02 14:15:00,37.76,37.78,37.72,37.73,49553.0,37.591,37.6109,37.5512,37.5612,49553.0
2025-04-02 14:20:00,37.73,37.75,37.69,37.7,242171.0,37.5612,37.5811,37.5213,37.5313,242171.0
2025-04-02 14:25:00,37.7,37.74,37.65,37.66,169174.0,37.5313,37.5711,37.4815,37.4915,169174.0
2025-04-02 14:30:00,37.65,37.77,37.63,37.75,65821.0,37.4815,37.601,37.4616,37.5811,65821.0
2025-04-02 14:35:00,37.75,37.89,37.73,37.87,81745.0,37.5811,37.7204,37.5612,37.7005,81745.0
2025-04-02 14:40:00,37.88,37.98,37.87,37.94,61504.0,37.7105,37.81,37.7005,37.7702,61504.0
2025-04-02 14:45:00,37.94,37.94,37.88,37.91,42558.0,37.7702,37.7702,37.7105,37.7404,42558.0
2025-04-02 14:50:00,37.91,37.92,37.86,37.9,68700.0,37.7404,37.7503,37.6906,37.7304,68700.0
2025-04-02 14:55:00,37.9,37.9,37.69,37.7,82584.0,37.7304,37.7304,37.5213,37.5313,82584.0
2025-04-02 15:00:00,37.7,37.95,37.7,37.93,107424.0,37.5313,37.7802,37.5313,37.7603,107424.0
2025-04-02 15:05:00,37.93,37.95,37.85,37.9,86763.0,37.7603,37.7802,37.6806,37.7304,86763.0
2025-04-02 15:10:00,37.89,37.92,37.84,37.84,63427.0,37.7204,37.7503,37.6707,37.6707,63427.0
2025-04-02 15:15:00,37.84,37.93,37.83,37.88,140684.0,37.6707,37.7603,37.6607,37.7105,140684.0
2025-04-02 15:20:00,37.89,38.0,37.88,37.97,93896.0,37.7204,37.83,37.7105,37.8001,93896.0
2025-04-02 15:25:00,37.98,38.01,37.9,37.99,184141.0,37.81,37.8399,37.7304,37.82,184141.0
2025-04-02 15:30:00,37.98,38.07,37.95,38.06,216280.0,37.81,37.8996,37.7802,37.8897,216280.0
2025-04-02 15:35:00,38.07,38.1,38.03,38.05,96712.0,37.8996,37.9295,37.8598,37.8797,96712.0
2025-04-02 15:40:00,38.05,38.12,38.04,38.09,172048.0,37.8797,37.9494,37.8698,37.9195,172048.0
2025-04-02 15:45:00,38.09,38.18,38.09,38.11,189531.0,37.9195,38.0091,37.9195,37.9395,189531.0
2025-04-02 15:50:00,38.1,38.17,38.04,38.12,287744.0,37.9295,37.9992,37.8698,37.9494,287744.0
2025-04-02 15:55:00,38.11,38.22,38.08,38.18,1113221.0,37.9395,38.049,37.9096,38.0091,1113221.0
2025-04-03 09:30:00,35.98,35.99,35.63,35.8,59946.0,35.819,35.8289,35.4706,35.6398,59946.0
2025-04-03 09:35:00,35.67,35.82,35.59,35.77,93821.0,35.5104,35.6597,35.4307,35.6099,93821.0
2025-04-03 09:40:00,35.73,35.99,35.46,35.55,1041042.0,35.5701,35.8289,35.3013,35.3909,1041042.0
2025-04-03 09:45:00,35.54,35.67,35.47,35.49,352650.0,35.381,35.5104,35.3113,35.3312,352650.0
2025-04-03 09:50:00,35.49,35.74,35.49,35.52,317759.0,35.3312,35.5801,35.3312,35.3611,317759.0
2025-04-03 09:55:00,35.52,35.57,35.34,35.47,294601.0,35.3611,35.4108,35.1819,35.3113,294601.0
2025-04-03 10:00:00,35.44,35.56,35.39,35.51,295644.0,35.2814,35.4009,35.2316,35.3511,295644.0
2025-04-03 10:05:00,35.51,35.85,35.5,35.68,327489.0,35.3511,35.6896,35.3411,35.5203,327489.0
2025-04-03 10:10:00,35.66,35.67,35.4,35.53,416230.0,35.5004,35.5104,35.2416,35.371,416230.0
2025-04-03 10:15:00,35.54,35.74,35.53,35.54,289649.0,35.381,35.5801,35.371,35.381,289649.0
2025-04-03 10:20:00,35.55,35.6,35.31,35.36,333200.0,35.3909,35.4407,35.152,35.2018,333200.0
2025-04-03 10:25:00,35.36,35.63,35.34,35.5,366653.0,35.2018,35.4706,35.1819,35.3411,366653.0
2025-04-03 10:30:00,35.49,35.62,35.41,35.41,213796.0,35.3312,35.4606,35.2515,35.2515,213796.0
2025-04-03 10:35:00,35.41,35.48,35.22,35.23,234815.0,35.2515,35.3212,35.0624,35.0723,234815.0
2025-04-03 10:40:00,35.24,35.3,35.15,35.29,676617.0,35.0823,35.142,34.9927,35.1321,676617.0
2025-04-03 10:45:00,35.29,35.32,35.13,35.22,512678.0,35.1321,35.1619,34.9728,35.0624,512678.0
2025-04-03 10:50:00,35.22,35.24,35.1,35.19,333766.0,35.0624,35.0823,34.9429,35.0325,333766.0
2025-04-03 10:55:00,35.2,35.27,35.14,35.15,359766.0,35.0425,35.1122,34.9828,34.9927,359766.0
2025-04-03 11:00:00,35.14,35.35,35.11,35.34,334433.0,34.9828,35.1918,34.9529,35.1819,334433.0
2025-04-03 11:05:00,35.34,35.36,35.12,35.17,310393.0,35.1819,35.2018,34.9628,35.0126,310393.0
2025-04-03 11:10:00,35.17,35.45,35.17,35.37,457009.0,35.0126,35.2914,35.0126,35.2117,457009.0
2025-04-03 11:15:00,35.37,35.54,35.33,35.41,365326.0,35.2117,35.381,35.1719,35.2515,365326.0
2025-04-03 11:20:00,35.41,35.51,35.36,35.45,328320.0,35.2515,35.3511,35.2018,35.2914,328320.0
2025-04-03 11:25:00,35.44,35.53,35.33,35.35,192617.0,35.2814,35.371,35.1719,35.1918,192617.0
2025-04-03 11:30:00,35.34,35.54,35.32,35.47,286248.0,35.1819,35.381,35.1619,35.3113,286248.0
2025-04-03 11:35:00,35.49,35.59,35.36,35.48,181876.0,35.3312,35.4307,35.2018,35.3212,181876.0
2025-04-03 11:40:00,35.48,35.6,35.44,35.55,154660.0,35.3212,35.4407,35.2814,35.3909,154660.0
2025-04-03 11:45:00,35.54,35.56,35.28,35.34,225234.0,35.381,35.4009,35.1221,35.1819,225234.0
2025-04-03 11:50:00,35.34,35.35,35.16,35.32,452756.0,35.1819,35.1918,35.0027,35.1619,452756.0
2025-04-03 11:55:00,35.31,35.38,35.2,35.32,194625.0,35.152,35.2217,35.0425,35.1619,194625.0
2025-04-03 12:00:00,35.32,35.52,35.31,35.39,245490.0,35.1619,35.3611,35.152,35.2316,245490.0
2025-04-03 12:05:00,35.39,35.41,35.18,35.19,258393.0,35.2316,35.2515,35.0226,35.0325,258393.0
2025-04-03 12:10:00,35.19,35.29,35.18,35.23,313171.0,35.0325,35.1321,35.0226,35.0723,313171.0
2025-04-03 12:15:00,35.23,35.27,35.12,35.25,416820.0,35.0723,35.1122,34.9628,35.0923,416820.0
2025-04-03 12:20:00,35.25,35.28,35.18,35.22,190888.0,35.0923,35.1221,35.0226,35.0624,190888.0
2025-04-03 12:25:00,35.22,35.29,35.08,35.28,255567.0,35.0624,35.1321,34.923,35.1221,255567.0
2025-04-03 12:30:00,35.28,35.32,35.13,35.13,183519.0,35.1221,35.1619,34.9728,34.9728,183519.0
2025-04-03 12:35:00,35.13,35.19,35.1,35.12,199738.0,34.9728,35.0325,34.9429,34.9628,199738.0
2025-04-03 12:40:00,35.12,35.24,35.09,35.12,229490.0,34.9628,35.0823,34.933,34.9628,229490.0
2025-04-03 12:45:00,35.12,35.23,35.12,35.23,199422.0,34.9628,35.0723,34.9628,35.0723,199422.0
2025-04-03 12:50:00,35.24,35.25,35.0,35.04,199624.0,35.0823,35.0923,34.8434,34.8832,199624.0
2025-04-03 12:55:00,35.03,35.04,34.94,34.94,300218.0,34.8732,34.8832,34.7836,34.7836,300218.0
2025-04-03 13:00:00,34.95,35.03,34.84,34.9,211113.0,34.7936,34.8732,34.6841,34.7438,211113.0
2025-04-03 13:05:00,34.9,34.95,34.84,34.87,206184.0,34.7438,34.7936,34.6841,34.714,206184.0
2025-04-03 13:10:00,34.86,34.88,34.8,34.86,168949.0,34.704,34.7239,34.6443,34.704,168949.0
2025-04-03 13:15:00,34.86,34.86,34.72,34.75,161365.0,34.704,34.704,34.5646,34.5945,161365.0
2025-04-03 13:20:00,34.75,34.78,34.61,34.63,126568.0,34.5945,34.6244,34.4551,34.475,126568.0
2025-04-03 13:25:00,34.64,34.64,34.53,34.53,160611.0,34.485,34.485,34.3755,34.3755,160611.0
2025-04-03 13:30:00,34.52,34.6,34.51,34.59,102266.0,34.3655,34.4452,34.3556,34.4352,102266.0
2025-04-03 13:35:00,34.6,34.73,34.58,34.68,193353.0,34.4452,34.5746,34.4253,34.5248,193353.0
2025-04-03 13:40:00,34.68,34.69,34.57,34.62,125547.0,34.5248,34.5348,34.4153,34.4651,125547.0
2025-04-03 13:45:00,34.61,34.62,34.43,34.45,248963.0,34.4551,34.4651,34.2759,34.2958,248963.0
2025-04-03 13:50:00,34.46,34.46,34.3,34.32,208700.0,34.3058,34.3058,34.1465,34.1664,208700.0
2025-04-03 13:55:00,34.31,34.32,34.13,34.14,209034.0,34.1565,34.1664,33.9773,33.9872,209034.0
2025-04-03 14:00:00,34.14,34.22,34.08,34.09,237490.0,33.9872,34.0669,33.9275,33.9374,237490.0
2025-04-03 14:05:00,34.09,34.09,33.91,34.0,388314.0,33.9374,33.9374,33.7583,33.8479,388314.0
2025-04-03 14:10:00,34.0,34.02,33.83,33.86,284220.0,33.8479,33.8678,33.6786,33.7085,284220.0
2025-04-03 14:15:00,33.86,33.88,33.75,33.77,326046.0,33.7085,33.7284,33.599,33.6189,326046.0
2025-04-03 14:20:00,33.77,33.8,33.67,33.68,427369.0,33.6189,33.6487,33.5193,33.5293,427369.0
2025-04-03 14:25:00,33.68,33.72,33.61,33.62,323223.0,33.5293,33.5691,33.4596,33.4696,323223.0
2025-04-03 14:30:00,33.62,33.74,33.5,33.66,605213.0,33.4696,33.589,33.3501,33.5094,605213.0
2025-04-03 14:35:00,33.65,33.96,33.61,33.94,279345.0,33.4994,33.808,33.4596,33.7881,279345.0
2025-04-03 14:40:00,33.94,33.99,33.86,33.94,402648.0,33.7881,33.8379,33.7085,33.7881,402648.0
2025-04-03 14:45:00,33.94,33.94,33.81,33.93,339892.0,33.7881,33.7881,33.6587,33.7782,339892.0
2025-04-03 14:50:00,33.93,33.97,33.82,33.85,250786.0,33.7782,33.818,33.6687,33.6985,250786.0
2025-04-03 14:55:00,33.84,33.9,33.76,33.87,307419.0,33.6886,33.7483,33.6089,33.7184,307419.0
2025-04-03 15:00:00,33.87,33.94,33.8,33.83,244281.0,33.7184,33.7881,33.6487,33.6786,244281.0
2025-04-03 15:05:00,33.84,33.87,33.76,33.8,190253.0,33.6886,33.7184,33.6089,33.6487,190253.0
2025-04-03 15:10:00,33.8,33.85,33.71,33.75,206110.0,33.6487,33.6985,33.5591,33.599,206110.0
2025-04-03 15:15:00,33.74,33.74,33.52,33.64,227544.0,33.589,33.589,33.37,33.4895,227544.0
2025-04-03 15:20:00,33.64,33.67,33.54,33.63,205509.0,33.4895,33.5193,33.3899,33.4795,205509.0
2025-04-03 15:25:00,33.63,33.63,33.52,33.58,186786.0,33.4795,33.4795,33.37,33.4297,186786.0
2025-04-03 15:30:00,33.58,33.6,33.49,33.58,346710.0,33.4297,33.4496,33.3401,33.4297,346710.0
2025-04-03 15:35:00,33.57,33.75,33.54,33.73,473037.0,33.4198,33.599,33.3899,33.5791,473037.0
2025-04-03 15:40:00,33.73,33.73,33.59,33.62,337529.0,33.5791,33.5791,33.4397,33.4696,337529.0
2025-04-03 15:45:00,33.61,33.62,33.43,33.48,410954.0,33.4596,33.4696,33.2804,33.3302,410954.0
2025-04-03 15:50:00,33.48,33.57,33.43,33.48,805403.0,33.3302,33.4198,33.2804,33.3302,805403.0
2025-04-03 15:55:00,33.48,33.59,33.42,33.51,1397724.0,33.3302,33.4397,33.2704,33.36,1397724.0
2025-04-04 09:30:00,31.15,31.32,30.46,30.81,1360010.0,31.0106,31.1798,30.3237,30.6721,1360010.0
2025-04-04 09:35:00,30.81,30.87,30.51,30.65,1017297.0,30.6721,30.7319,30.3735,30.5128,1017297.0
2025-04-04 09:40:00,30.65,30.66,30.06,30.21,1113425.0,30.5128,30.5228,29.9255,30.0748,1113425.0
2025-04-04 09:45:00,30.21,30.34,29.95,30.03,1231205.0,30.0748,30.2042,29.816,29.8956,1231205.0
2025-04-04 09:50:00,30.04,30.15,29.85,29.98,630050.0,29.9056,30.0151,29.7164,29.8458,630050.0
2025-04-04 09:55:00,29.97,30.4,29.96,30.18,722948.0,29.8359,30.264,29.8259,30.0449,722948.0
2025-04-04 10:00:00,30.18,30.22,29.86,29.87,449521.0,30.0449,30.0848,29.7264,29.7363,449521.0
2025-04-04 10:05:00,29.87,29.93,29.53,29.54,505938.0,29.7363,29.7961,29.3979,29.4078,505938.0
2025-04-04 10:10:00,29.55,29.56,29.28,29.4,567755.0,29.4178,29.4277,29.149,29.2684,567755.0
2025-04-04 10:15:00,29.39,29.52,29.28,29.48,546873.0,29.2585,29.3879,29.149,29.3481,546873.0
2025-04-04 10:20:00,29.48,29.64,29.41,29.51,510118.0,29.3481,29.5074,29.2784,29.3779,510118.0
2025-04-04 10:25:00,29.51,29.58,29.3,29.32,475833.0,29.3779,29.4476,29.1689,29.1888,475833.0
2025-04-04 10:30:00,29.31,29.5,29.3,29.36,385552.0,29.1788,29.368,29.1689,29.2286,385552.0
2025-04-04 10:35:00,29.36,29.38,29.11,29.18,558716.0,29.2286,29.2485,28.9797,29.0494,558716.0
2025-04-04 10:40:00,29.19,29.21,28.78,28.79,443391.0,29.0594,29.0793,28.6512,28.6612,443391.0
2025-04-04 10:45:00,28.79,28.82,28.53,28.57,561325.0,28.6612,28.691,28.4023,28.4422,561325.0
2025-04-04 10:50:00,28.57,29.1,28.48,29.06,561774.0,28.4422,28.9698,28.3526,28.93,561774.0
2025-04-04 10:55:00,29.05,29.32,29.01,29.23,471330.0,28.92,29.1888,28.8802,29.0992,471330.0
2025-04-04 11:00:00,29.22,29.87,29.15,29.82,511700.0,29.0892,29.7363,29.0196,29.6866,511700.0
2025-04-04 11:05:00,29.82,29.85,29.55,29.58,466412.0,29.6866,29.7164,29.4178,29.4476,466412.0
2025-04-04 11:10:00,29.59,30.23,29.49,30.1,572786.0,29.4576,30.0947,29.358,29.9653,572786.0
2025-04-04 11:15:00,30.09,30.35,30.08,30.11,436961.0,29.9553,30.2142,29.9454,29.9753,436961.0
2025-04-04 11:20:00,30.12,30.56,30.12,30.53,512314.0,29.9852,30.4232,29.9852,30.3934,512314.0
2025-04-04 11:25:00,30.52,30.52,29.87,29.92,688718.0,30.3834,30.3834,29.7363,29.7861,688718.0
2025-04-04 11:30:00,29.92,30.06,29.8,29.88,358110.0,29.7861,29.9255,29.6666,29.7463,358110.0
2025-04-04 11:35:00,29.88,29.93,29.69,29.7,495324.0,29.7463,29.7961,29.5571,29.5671,495324.0
2025-04-04 11:40:00,29.7,29.85,29.63,29.74,378908.0,29.5671,29.7164,29.4974,29.6069,378908.0
2025-04-04 11:45:00,29.74,29.94,29.63,29.88,456249.0,29.6069,29.806,29.4974,29.7463,456249.0
2025-04-04 11:50:00,29.88,29.91,29.6,29.68,255972.0,29.7463,29.7762,29.4675,29.5472,255972.0
2025-04-04 11:55:00,29.69,29.76,29.51,29.52,289060.0,29.5571,29.6268,29.3779,29.3879,289060.0
2025-04-04 12:00:00,29.52,29.6,29.4,29.42,389786.0,29.3879,29.4675,29.2684,29.2883,389786.0
2025-04-04 12:05:00,29.42,29.75,29.41,29.57,355402.0,29.2883,29.6169,29.2784,29.4377,355402.0
2025-04-04 12:10:00,29.57,29.81,29.56,29.73,290492.0,29.4377,29.6766,29.4277,29.597,290492.0
2025-04-04 12:15:00,29.74,29.79,29.44,29.45,299171.0,29.6069,29.6567,29.3083,29.3182,299171.0
2025-04-04 12:20:00,29.45,29.48,29.28,29.34,238626.0,29.3182,29.3481,29.149,29.2087,238626.0
2025-04-04 12:25:00,29.34,29.49,29.31,29.42,259158.0,29.2087,29.358,29.1788,29.2883,259158.0
2025-04-04 12:30:00,29.42,29.49,29.42,29.43,174677.0,29.2883,29.358,29.2883,29.2983,174677.0
2025-04-04 12:35:00,29.43,29.69,29.41,29.61,244384.0,29.2983,29.5571,29.2784,29.4775,244384.0
2025-04-04 12:40:00,29.62,29.82,29.61,29.62,218199.0,29.4875,29.6866,29.4775,29.4875,218199.0
2025-04-04 12:45:00,29.63,29.73,29.59,29.71,205665.0,29.4974,29.597,29.4576,29.577,205665.0
2025-04-04 12:50:00,29.7,29.77,29.6,29.67,196671.0,29.5671,29.6368,29.4675,29.5372,196671.0
2025-04-04 12:55:00,29.66,29.77,29.53,29.56,238006.0,29.5273,29.6368,29.3979,29.4277,238006.0
2025-04-04 13:00:00,29.55,29.7,29.51,29.55,150104.0,29.4178,29.5671,29.3779,29.4178,150104.0
2025-04-04 13:05:00,29.55,29.6,29.42,29.43,162716.0,29.4178,29.4675,29.2883,29.2983,162716.0
2025-04-04 13:10:00,29.43,29.44,29.23,29.25,243422.0,29.2983,29.3083,29.0992,29.1191,243422.0
2025-04-04 13:15:00,29.24,29.24,29.06,29.12,195564.0,29.1092,29.1092,28.93,28.9897,195564.0
2025-04-04 13:20:00,29.12,29.34,29.12,29.34,182246.0,28.9897,29.2087,28.9897,29.2087,182246.0
2025-04-04 13:25:00,29.35,29.49,29.34,29.46,302502.0,29.2187,29.358,29.2087,29.3282,302502.0
2025-04-04 13:30:00,29.45,29.46,29.25,29.29,356026.0,29.3182,29.3282,29.1191,29.1589,356026.0
2025-04-04 13:35:00,29.3,29.49,29.27,29.4,300856.0,29.1689,29.358,29.139,29.2684,300856.0
2025-04-04 13:40:00,29.39,29.49,29.29,29.3,191430.0,29.2585,29.358,29.1589,29.1689,191430.0
2025-04-04 13:45:00,29.31,29.53,29.28,29.52,368529.0,29.1788,29.3979,29.149,29.3879,368529.0
2025-04-04 13:50:00,29.52,29.6,29.34,29.58,401400.0,29.3879,29.4675,29.2087,29.4476,401400.0
2025-04-04 13:55:00,29.58,29.68,29.46,29.68,288851.0,29.4476,29.5472,29.3282,29.5472,288851.0
2025-04-04 14:00:00,29.68,29.78,29.63,29.77,343603.0,29.5472,29.6467,29.4974,29.6368,343603.0
2025-04-04 14:05:00,29.77,29.78,29.57,29.62,206803.0,29.6368,29.6467,29.4377,29.4875,206803.0
2025-04-04 14:10:00,29.61,29.7,29.54,29.55,245521.0,29.4775,29.5671,29.4078,29.4178,245521.0
2025-04-04 14:15:00,29.55,29.55,29.25,29.29,441811.0,29.4178,29.4178,29.1191,29.1589,441811.0
2025-04-04 14:20:00,29.29,29.31,29.22,29.23,223094.0,29.1589,29.1788,29.0892,29.0992,223094.0
2025-04-04 14:25:00,29.23,29.27,29.13,29.13,183191.0,29.0992,29.139,28.9996,28.9996,183191.0
2025-04-04 14:30:00,29.14,29.26,29.11,29.21,282932.0,29.0096,29.1291,28.9797,29.0793,282932.0
2025-04-04 14:35:00,29.21,29.26,29.08,29.11,227230.0,29.0793,29.1291,28.9499,28.9797,227230.0
2025-04-04 14:40:00,29.1,29.26,29.1,29.13,235921.0,28.9698,29.1291,28.9698,28.9996,235921.0
2025-04-04 14:45:00,29.13,29.34,29.13,29.25,320859.0,28.9996,29.2087,28.9996,29.1191,320859.0
2025-04-04 14:50:00,29.24,29.35,29.15,29.26,289642.0,29.1092,29.2187,29.0196,29.1291,289642.0
2025-04-04 14:55:00,29.26,29.32,29.16,29.23,454454.0,29.1291,29.1888,29.0295,29.0992,454454.0
2025-04-04 15:00:00,29.24,29.32,29.13,29.2,284857.0,29.1092,29.1888,28.9996,29.0693,284857.0
2025-04-04 15:05:00,29.2,29.34,29.13,29.29,222092.0,29.0693,29.2087,28.9996,29.1589,222092.0
2025-04-04 15:10:00,29.3,29.48,29.24,29.46,248552.0,29.1689,29.3481,29.1092,29.3282,248552.0
2025-04-04 15:15:00,29.46,29.49,29.33,29.39,296357.0,29.3282,29.358,29.1987,29.2585,296357.0
2025-04-04 15:20:00,29.39,29.52,29.38,29.5,393241.0,29.2585,29.3879,29.2485,29.368,393241.0
2025-04-04 15:25:00,29.5,29.55,29.36,29.38,421492.0,29.368,29.4178,29.2286,29.2485,421492.0
2025-04-04 15:30:00,29.38,29.55,29.33,29.55,437825.0,29.2485,29.4178,29.1987,29.4178,437825.0
2025-04-04 15:35:00,29.54,29.63,29.43,29.53,353225.0,29.4078,29.4974,29.2983,29.3979,353225.0
2025-04-04 15:40:00,29.54,29.6,29.39,29.42,655144.0,29.4078,29.4675,29.2585,29.2883,655144.0
2025-04-04 15:45:00,29.41,29.61,29.33,29.36,494486.0,29.2784,29.4775,29.1987,29.2286,494486.0
2025-04-04 15:50:00,29.35,29.35,29.1,29.24,974551.0,29.2187,29.2187,28.9698,29.1092,974551.0
2025-04-04 15:55:00,29.24,29.24,29.02,29.15,2841745.0,29.1092,29.1092,28.8901,29.0196,2841745.0
2025-04-07 09:30:00,28.03,28.43,27.66,28.36,1529613.0,27.9046,28.3028,27.5362,28.2331,1529613.0
2025-04-07 09:35:00,28.36,28.38,27.93,28.17,1090600.0,28.2331,28.253,27.805,28.0439,1090600.0
2025-04-07 09:40:00,28.17,28.35,27.92,28.33,499429.0,28.0439,28.2231,27.7951,28.2032,499429.0
2025-04-07 09:45:00,28.34,28.75,28.17,28.72,586797.0,28.2132,28.6213,28.0439,28.5915,586797.0
2025-04-07 09:50:00,28.7,29.3,28.65,29.28,618833.0,28.5716,29.1689,28.5218,29.149,618833.0
2025-04-07 09:55:00,29.28,29.64,29.27,29.55,534518.0,29.149,29.5074,29.139,29.4178,534518.0
2025-04-07 10:00:00,29.55,29.81,29.34,29.57,623732.0,29.4178,29.6766,29.2087,29.4377,623732.0
2025-04-07 10:05:00,29.56,29.66,29.37,29.58,576578.0,29.4277,29.5273,29.2386,29.4476,576578.0
2025-04-07 10:10:00,29.58,31.4,29.57,31.18,1262374.0,29.4476,31.2595,29.4377,31.0405,1262374.0
2025-04-07 10:15:00,31.19,31.65,30.88,30.99,1067431.0,31.0504,31.5084,30.7418,30.8513,1067431.0
2025-04-07 10:20:00,30.97,31.02,29.53,29.65,815682.0,30.8314,30.8812,29.3979,29.5173,815682.0
2025-04-07 10:25:00,29.64,29.96,29.32,29.35,400300.0,29.5074,29.8259,29.1888,29.2187,400300.0
2025-04-07 10:30:00,29.32,29.91,29.21,29.49,492099.0,29.1888,29.7762,29.0793,29.358,492099.0
2025-04-07 10:35:00,29.52,29.59,28.97,29.02,326762.0,29.3879,29.4576,28.8404,28.8901,326762.0
2025-04-07 10:40:00,29.02,29.32,29.0,29.31,389627.0,28.8901,29.1888,28.8702,29.1788,389627.0
2025-04-07 10:45:00,29.29,29.63,29.28,29.61,300673.0,29.1589,29.4974,29.149,29.4775,300673.0
2025-04-07 10:50:00,29.62,30.44,29.55,30.38,354572.0,29.4875,30.3038,29.4178,30.2441,354572.0
2025-04-07 10:55:00,30.4,30.44,30.16,30.25,371217.0,30.264,30.3038,30.025,30.1146,371217.0
2025-04-07 11:00:00,30.24,30.49,30.13,30.32,445489.0,30.1047,30.3536,29.9952,30.1843,445489.0
2025-04-07 11:05:00,30.3,30.31,29.8,29.81,351127.0,30.1644,30.1744,29.6666,29.6766,351127.0
2025-04-07 11:10:00,29.81,29.96,29.32,29.37,429719.0,29.6766,29.8259,29.1888,29.2386,429719.0
2025-04-07 11:15:00,29.37,29.58,29.14,29.47,656121.0,29.2386,29.4476,29.0096,29.3381,656121.0
2025-04-07 11:20:00,29.45,29.52,29.1,29.15,341373.0,29.3182,29.3879,28.9698,29.0196,341373.0
2025-04-07 11:25:00,29.14,29.26,29.01,29.03,242519.0,29.0096,29.1291,28.8802,28.9001,242519.0
2025-04-07 11:30:00,29.04,29.3,29.03,29.24,293994.0,28.91,29.1689,28.9001,29.1092,293994.0
2025-04-07 11:35:00,29.24,29.62,29.23,29.52,281351.0,29.1092,29.4875,29.0992,29.3879,281351.0
2025-04-07 11:40:00,29.52,30.02,29.52,29.96,278620.0,29.3879,29.8857,29.3879,29.8259,278620.0
2025-04-07 11:45:00,29.96,30.0,29.73,29.84,191297.0,29.8259,29.8658,29.597,29.7065,191297.0
2025-04-07 11:50:00,29.85,29.98,29.53,29.57,204528.0,29.7164,29.8458,29.3979,29.4377,204528.0
2025-04-07 11:55:00,29.59,29.77,29.5,29.52,255857.0,29.4576,29.6368,29.368,29.3879,255857.0
2025-04-07 12:00:00,29.51,29.53,29.36,29.44,181920.0,29.3779,29.3979,29.2286,29.3083,181920.0
2025-04-07 12:05:00,29.45,29.53,29.34,29.4,258855.0,29.3182,29.3979,29.2087,29.2684,258855.0
2025-04-07 12:10:00,29.4,29.53,29.29,29.39,184859.0,29.2684,29.3979,29.1589,29.2585,184859.0
2025-04-07 12:15:00,29.38,29.53,29.31,29.53,167256.0,29.2485,29.3979,29.1788,29.3979,167256.0
2025-04-07 12:20:00,29.53,29.57,29.34,29.49,174809.0,29.3979,29.4377,29.2087,29.358,174809.0
2025-04-07 12:25:00,29.49,29.75,29.48,29.59,167595.0,29.358,29.6169,29.3481,29.4576,167595.0
2025-04-07 12:30:00,29.57,29.98,29.55,29.97,162681.0,29.4377,29.8458,29.4178,29.8359,162681.0
2025-04-07 12:35:00,29.96,29.96,29.71,29.74,133802.0,29.8259,29.8259,29.577,29.6069,133802.0
2025-04-07 12:40:00,29.74,29.8,29.48,29.55,131267.0,29.6069,29.6666,29.3481,29.4178,131267.0
2025-04-07 12:45:00,29.52,29.53,29.29,29.33,121969.0,29.3879,29.3979,29.1589,29.1987,121969.0
2025-04-07 12:50:00,29.33,29.43,29.25,29.43,149410.0,29.1987,29.2983,29.1191,29.2983,149410.0
2025-04-07 12:55:00,29.43,29.45,29.19,29.29,113089.0,29.2983,29.3182,29.0594,29.1589,113089.0
2025-04-07 13:00:00,29.28,30.0,29.28,29.48,244181.0,29.149,29.8658,29.149,29.3481,244181.0
2025-04-07 13:05:00,29.48,29.67,29.46,29.61,153634.0,29.3481,29.5372,29.3282,29.4775,153634.0
2025-04-07 13:10:00,29.61,30.02,29.52,30.0,199551.0,29.4775,29.8857,29.3879,29.8658,199551.0
2025-04-07 13:15:00,29.99,30.23,29.95,30.17,207902.0,29.8558,30.0947,29.816,30.035,207902.0
2025-04-07 13:20:00,30.18,30.34,30.09,30.23,258721.0,30.0449,30.2042,29.9553,30.0947,258721.0
2025-04-07 13:25:00,30.23,30.4,30.1,30.37,182195.0,30.0947,30.264,29.9653,30.2341,182195.0
2025-04-07 13:30:00,30.37,30.38,30.06,30.26,271583.0,30.2341,30.2441,29.9255,30.1246,271583.0
2025-04-07 13:35:00,30.26,30.58,30.2,30.53,246399.0,30.1246,30.4432,30.0649,30.3934,246399.0
2025-04-07 13:40:00,30.53,30.65,30.34,30.62,129153.0,30.3934,30.5128,30.2042,30.483,129153.0
2025-04-07 13:45:00,30.62,30.87,30.46,30.6,366747.0,30.483,30.7319,30.3237,30.4631,366747.0
2025-04-07 13:50:00,30.59,30.72,30.45,30.66,312803.0,30.4531,30.5825,30.3137,30.5228,312803.0
2025-04-07 13:55:00,30.67,30.79,30.52,30.7,164553.0,30.5328,30.6522,30.3834,30.5626,164553.0
2025-04-07 14:00:00,30.71,30.83,30.52,30.66,367283.0,30.5726,30.692,30.3834,30.5228,367283.0
2025-04-07 14:05:00,30.66,30.66,30.43,30.46,183952.0,30.5228,30.5228,30.2938,30.3237,183952.0
2025-04-07 14:10:00,30.46,30.63,30.3,30.36,306987.0,30.3237,30.4929,30.1644,30.2241,306987.0
2025-04-07 14:15:00,30.36,30.52,30.29,30.48,379327.0,30.2241,30.3834,30.1545,30.3436,379327.0
2025-04-07 14:20:00,30.48,30.52,30.32,30.44,188404.0,30.3436,30.3834,30.1843,30.3038,188404.0
2025-04-07 14:25:00,30.44,30.44,30.0,30.03,193062.0,30.3038,30.3038,29.8658,29.8956,193062.0
2025-04-07 14:30:00,30.03,30.24,30.03,30.18,248631.0,29.8956,30.1047,29.8956,30.0449,248631.0
2025-04-07 14:35:00,30.18,30.4,30.14,30.35,168631.0,30.0449,30.264,30.0051,30.2142,168631.0
2025-04-07 14:40:00,30.35,30.41,30.18,30.22,180718.0,30.2142,30.2739,30.0449,30.0848,180718.0
2025-04-07 14:45:00,30.23,30.31,30.09,30.2,151324.0,30.0947,30.1744,29.9553,30.0649,151324.0
2025-04-07 14:50:00,30.19,30.2,29.94,29.98,163616.0,30.0549,30.0649,29.806,29.8458,163616.0
2025-04-07 14:55:00,29.96,30.0,29.87,29.94,173603.0,29.8259,29.8658,29.7363,29.806,173603.0
2025-04-07 15:00:00,29.94,30.22,29.94,30.08,224936.0,29.806,30.0848,29.806,29.9454,224936.0
2025-04-07 15:05:00,30.08,30.12,29.94,29.95,209365.0,29.9454,29.9852,29.806,29.816,209365.0
2025-04-07 15:10:00,29.95,30.09,29.89,30.04,161545.0,29.816,29.9553,29.7562,29.9056,161545.0
2025-04-07 15:15:00,30.05,30.31,29.93,30.23,263256.0,29.9155,30.1744,29.7961,30.0947,263256.0
2025-04-07 15:20:00,30.23,30.31,30.14,30.23,254635.0,30.0947,30.1744,30.0051,30.0947,254635.0
2025-04-07 15:25:00,30.24,30.28,30.01,30.02,249868.0,30.1047,30.1445,29.8757,29.8857,249868.0
2025-04-07 15:30:00,30.01,30.48,30.0,30.39,360459.0,29.8757,30.3436,29.8658,30.254,360459.0
2025-04-07 15:35:00,30.39,30.53,30.31,30.32,417024.0,30.254,30.3934,30.1744,30.1843,417024.0
2025-04-07 15:40:00,30.32,30.37,30.03,30.09,571280.0,30.1843,30.2341,29.8956,29.9553,571280.0
2025-04-07 15:45:00,30.09,30.29,30.04,30.28,448774.0,29.9553,30.1545,29.9056,30.1445,448774.0
2025-04-07 15:50:00,30.27,30.36,30.2,30.29,690224.0,30.1345,30.2241,30.0649,30.1545,690224.0
2025-04-07 15:55:00,30.29,30.4,30.28,30.34,1356620.0,30.1545,30.264,30.1445,30.2042,1356620.0
2025-04-08 09:30:00,31.66,31.66,31.28,31.4,47763.0,31.5183,31.5183,31.14,31.2595,47763.0
2025-04-08 09:35:00,31.41,31.77,31.28,31.71,1567477.0,31.2694,31.6278,31.14,31.5681,1567477.0
2025-04-08 09:40:00,31.69,31.78,31.49,31.51,516865.0,31.5482,31.6378,31.3491,31.369,516865.0
2025-04-08 09:45:00,31.52,31.59,31.31,31.31,767231.0,31.3789,31.4486,31.1699,31.1699,767231.0
2025-04-08 09:50:00,31.31,31.47,31.18,31.35,330436.0,31.1699,31.3292,31.0405,31.2097,330436.0
2025-04-08 09:55:00,31.34,31.58,31.3,31.52,234179.0,31.1998,31.4387,31.1599,31.3789,234179.0
2025-04-08 10:00:00,31.51,31.59,31.32,31.4,267001.0,31.369,31.4486,31.1798,31.2595,267001.0
2025-04-08 10:05:00,31.41,31.6,31.35,31.59,426575.0,31.2694,31.4586,31.2097,31.4486,426575.0
2025-04-08 10:10:00,31.6,31.66,31.34,31.55,401491.0,31.4586,31.5183,31.1998,31.4088,401491.0
2025-04-08 10:15:00,31.56,31.62,31.33,31.34,285201.0,31.4188,31.4785,31.1898,31.1998,285201.0
2025-04-08 10:20:00,31.35,31.52,31.23,31.24,457233.0,31.2097,31.3789,31.0902,31.1002,457233.0
2025-04-08 10:25:00,31.25,31.48,31.17,31.32,250566.0,31.1102,31.3391,31.0305,31.1798,250566.0
2025-04-08 10:30:00,31.32,31.39,31.22,31.31,276743.0,31.1798,31.2495,31.0803,31.1699,276743.0
2025-04-08 10:35:00,31.31,31.36,31.05,31.19,329554.0,31.1699,31.2197,30.9111,31.0504,329554.0
2025-04-08 10:40:00,31.2,31.21,30.84,30.85,210820.0,31.0604,31.0703,30.702,30.7119,210820.0
2025-04-08 10:45:00,30.85,30.91,30.65,30.67,402768.0,30.7119,30.7717,30.5128,30.5328,402768.0
2025-04-08 10:50:00,30.67,30.76,30.55,30.57,226612.0,30.5328,30.6224,30.4133,30.4332,226612.0
2025-04-08 10:55:00,30.56,30.57,30.32,30.34,341478.0,30.4232,30.4332,30.1843,30.2042,341478.0
2025-04-08 11:00:00,30.33,30.5,30.33,30.44,205109.0,30.1943,30.3635,30.1943,30.3038,205109.0
2025-04-08 11:05:00,30.44,30.49,30.26,30.33,223368.0,30.3038,30.3536,30.1246,30.1943,223368.0
2025-04-08 11:10:00,30.33,30.38,30.18,30.25,210787.0,30.1943,30.2441,30.0449,30.1146,210787.0
2025-04-08 11:15:00,30.25,30.28,30.07,30.27,203507.0,30.1146,30.1445,29.9354,30.1345,203507.0
2025-04-08 11:20:00,30.28,30.38,30.13,30.17,220344.0,30.1445,30.2441,29.9952,30.035,220344.0
2025-04-08 11:25:00,30.16,30.26,30.05,30.05,607245.0,30.025,30.1246,29.9155,29.9155,607245.0
2025-04-08 11:30:00,30.05,30.24,30.03,30.2,294050.0,29.9155,30.1047,29.8956,30.0649,294050.0
2025-04-08 11:35:00,30.19,30.35,30.1,30.34,659809.0,30.0549,30.2142,29.9653,30.2042,659809.0
2025-04-08 11:40:00,30.35,30.45,30.31,30.36,254724.0,30.2142,30.3137,30.1744,30.2241,254724.0
2025-04-08 11:45:00,30.36,30.5,30.28,30.31,236847.0,30.2241,30.3635,30.1445,30.1744,236847.0
2025-04-08 11:50:00,30.32,30.35,30.08,30.21,284387.0,30.1843,30.2142,29.9454,30.0748,284387.0
2025-04-08 11:55:00,30.22,30.33,30.15,30.3,226470.0,30.0848,30.1943,30.0151,30.1644,226470.0
2025-04-08 12:00:00,30.3,30.32,30.18,30.22,230234.0,30.1644,30.1843,30.0449,30.0848,230234.0
2025-04-08 12:05:00,30.21,30.35,30.13,30.19,232638.0,30.0748,30.2142,29.9952,30.0549,232638.0
2025-04-08 12:10:00,30.18,30.38,30.18,30.24,135568.0,30.0449,30.2441,30.0449,30.1047,135568.0
2025-04-08 12:15:00,30.24,30.25,30.06,30.16,135086.0,30.1047,30.1146,29.9255,30.025,135086.0
2025-04-08 12:20:00,30.16,30.2,30.07,30.12,127978.0,30.025,30.0649,29.9354,29.9852,127978.0
2025-04-08 12:25:00,30.12,30.31,30.09,30.29,118232.0,29.9852,30.1744,29.9553,30.1545,118232.0
2025-04-08 12:30:00,30.29,30.36,30.01,30.21,287006.0,30.1545,30.2241,29.8757,30.0748,287006.0
2025-04-08 12:35:00,30.19,30.23,29.81,29.86,232831.0,30.0549,30.0947,29.6766,29.7264,232831.0
2025-04-08 12:40:00,29.84,29.9,29.64,29.74,445967.0,29.7065,29.7662,29.5074,29.6069,445967.0
2025-04-08 12:45:00,29.73,29.98,29.65,29.88,351723.0,29.597,29.8458,29.5173,29.7463,351723.0
2025-04-08 12:50:00,29.88,29.92,29.69,29.74,171653.0,29.7463,29.7861,29.5571,29.6069,171653.0
2025-04-08 12:55:00,29.75,29.82,29.44,29.45,235888.0,29.6169,29.6866,29.3083,29.3182,235888.0
2025-04-08 13:00:00,29.46,29.54,29.3,29.48,363741.0,29.3282,29.4078,29.1689,29.3481,363741.0
2025-04-08 13:05:00,29.48,29.55,29.21,29.28,259416.0,29.3481,29.4178,29.0793,29.149,259416.0
2025-04-08 13:10:00,29.28,29.3,29.07,29.16,431183.0,29.149,29.1689,28.9399,29.0295,431183.0
2025-04-08 13:15:00,29.16,29.54,29.15,29.35,225584.0,29.0295,29.4078,29.0196,29.2187,225584.0
2025-04-08 13:20:00,29.34,29.4,29.22,29.39,212313.0,29.2087,29.2684,29.0892,29.2585,212313.0
2025-04-08 13:25:00,29.4,29.41,29.13,29.13,215893.0,29.2684,29.2784,28.9996,28.9996,215893.0
2025-04-08 13:30:00,29.13,29.32,29.12,29.22,175162.0,28.9996,29.1888,28.9897,29.0892,175162.0
2025-04-08 13:35:00,29.22,29.64,29.19,29.52,401466.0,29.0892,29.5074,29.0594,29.3879,401466.0
2025-04-08 13:40:00,29.52,29.9,29.48,29.77,367766.0,29.3879,29.7662,29.3481,29.6368,367766.0
2025-04-08 13:45:00,29.76,29.76,29.49,29.55,177493.0,29.6268,29.6268,29.358,29.4178,177493.0
2025-04-08 13:50:00,29.54,29.65,29.47,29.54,192193.0,29.4078,29.5173,29.3381,29.4078,192193.0
2025-04-08 13:55:00,29.54,29.7,29.53,29.68,139154.0,29.4078,29.5671,29.3979,29.5472,139154.0
2025-04-08 14:00:00,29.67,29.77,29.62,29.69,127884.0,29.5372,29.6368,29.4875,29.5571,127884.0
2025-04-08 14:05:00,29.69,29.74,29.58,29.65,190512.0,29.5571,29.6069,29.4476,29.5173,190512.0
2025-04-08 14:10:00,29.63,29.7,29.53,29.56,131642.0,29.4974,29.5671,29.3979,29.4277,131642.0
2025-04-08 14:15:00,29.56,29.84,29.55,29.8,137075.0,29.4277,29.7065,29.4178,29.6666,137075.0
2025-04-08 14:20:00,29.8,29.81,29.62,29.71,135294.0,29.6666,29.6766,29.4875,29.577,135294.0
2025-04-08 14:25:00,29.7,29.7,29.41,29.43,117079.0,29.5671,29.5671,29.2784,29.2983,117079.0
2025-04-08 14:30:00,29.44,30.02,29.44,29.71,416009.0,29.3083,29.8857,29.3083,29.577,416009.0
2025-04-08 14:35:00,29.71,29.77,29.6,29.62,330337.0,29.577,29.6368,29.4675,29.4875,330337.0
2025-04-08 14:40:00,29.63,29.65,29.4,29.46,158480.0,29.4974,29.5173,29.2684,29.3282,158480.0
2025-04-08 14:45:00,29.46,29.64,29.43,29.57,219450.0,29.3282,29.5074,29.2983,29.4377,219450.0
2025-04-08 14:50:00,29.57,29.59,29.4,29.4,305680.0,29.4377,29.4576,29.2684,29.2684,305680.0
2025-04-08 14:55:00,29.4,29.42,29.33,29.34,153785.0,29.2684,29.2883,29.1988,29.2087,153785.0
2025-04-08 15:00:00,29.35,29.4,29.18,29.21,151372.0,29.2187,29.2684,29.0494,29.0793,151372.0
2025-04-08 15:05:00,29.2,29.25,29.02,29.06,225602.0,29.0693,29.1191,28.8901,28.93,225602.0
2025-04-08 15:10:00,29.06,29.16,28.98,29.0,224605.0,28.93,29.0295,28.8503,28.8702,224605.0
2025-04-08 15:15:00,29.01,29.06,28.81,28.91,253328.0,28.8802,28.93,28.6811,28.7806,253328.0
2025-04-08 15:20:00,28.91,29.08,28.89,29.03,345084.0,28.7806,28.9499,28.7607,28.9001,345084.0
2025-04-08 15:25:00,29.02,29.18,29.0,29.06,358493.0,28.8901,29.0494,28.8702,28.93,358493.0
2025-04-08 15:30:00,29.05,29.1,28.96,28.97,286291.0,28.92,28.9698,28.8304,28.8404,286291.0
2025-04-08 15:35:00,28.97,28.97,28.74,28.76,477943.0,28.8404,28.8404,28.6114,28.6313,477943.0
2025-04-08 15:40:00,28.76,28.94,28.7,28.73,314612.0,28.6313,28.8105,28.5716,28.6014,314612.0
2025-04-08 15:45:00,28.75,28.83,28.64,28.65,409591.0,28.6213,28.701,28.5118,28.5218,409591.0
2025-04-08 15:50:00,28.65,29.15,28.65,29.11,665794.0,28.5218,29.0196,28.5218,28.9797,665794.0
2025-04-08 15:55:00,29.1,29.24,28.95,29.21,1857956.0,28.9698,29.1092,28.8205,29.0793,1857956.0
2025-04-09 09:30:00,29.93,30.17,29.72,29.78,841698.0,29.7961,30.035,29.587,29.6467,841698.0
2025-04-09 09:35:00,29.77,30.18,29.7,30.15,648892.0,29.6368,30.0449,29.5671,30.0151,648892.0
2025-04-09 09:40:00,30.14,30.35,29.83,29.88,632813.0,30.0051,30.2142,29.6965,29.7463,632813.0
2025-04-09 09:45:00,29.88,29.98,29.43,29.65,626424.0,29.7463,29.8458,29.2983,29.5173,626424.0
2025-04-09 09:50:00,29.66,30.0,29.57,29.96,295745.0,29.5273,29.8658,29.4377,29.8259,295745.0
2025-04-09 09:55:00,29.97,30.05,29.87,29.9,382223.0,29.8359,29.9155,29.7363,29.7662,382223.0
2025-04-09 10:00:00,29.9,30.23,29.86,29.98,394995.0,29.7662,30.0947,29.7264,29.8458,394995.0
2025-04-09 10:05:00,29.97,29.97,29.54,29.59,228843.0,29.8359,29.8359,29.4078,29.4576,228843.0
2025-04-09 10:10:00,29.59,29.76,29.44,29.52,224580.0,29.4576,29.6268,29.3083,29.3879,224580.0
2025-04-09 10:15:00,29.52,29.81,29.51,29.74,303865.0,29.3879,29.6766,29.3779,29.6069,303865.0
2025-04-09 10:20:00,29.76,29.88,29.49,29.7,240731.0,29.6268,29.7463,29.358,29.5671,240731.0
2025-04-09 10:25:00,29.7,29.74,29.42,29.64,209086.0,29.5671,29.6069,29.2883,29.5074,209086.0
2025-04-09 10:30:00,29.64,29.8,29.54,29.78,212663.0,29.5074,29.6666,29.4078,29.6467,212663.0
2025-04-09 10:35:00,29.77,29.82,29.67,29.74,206513.0,29.6368,29.6866,29.5372,29.6069,206513.0
2025-04-09 10:40:00,29.74,29.74,29.45,29.46,162378.0,29.6069,29.6069,29.3182,29.3282,162378.0
2025-04-09 10:45:00,29.46,29.67,29.37,29.38,254326.0,29.3282,29.5372,29.2386,29.2485,254326.0
2025-04-09 10:50:00,29.38,29.43,29.05,29.12,178066.0,29.2485,29.2983,28.92,28.9897,178066.0
2025-04-09 10:55:00,29.12,29.22,28.95,28.96,355472.0,28.9897,29.0892,28.8205,28.8304,355472.0
2025-04-09 11:00:00,28.96,29.13,28.96,29.11,349021.0,28.8304,28.9996,28.8304,28.9797,349021.0
2025-04-09 11:05:00,29.11,29.49,29.05,29.45,359583.0,28.9797,29.358,28.92,29.3182,359583.0
2025-04-09 11:10:00,29.46,29.59,29.33,29.41,234550.0,29.3282,29.4576,29.1988,29.2784,234550.0
2025-04-09 11:15:00,29.43,29.64,29.42,29.55,184117.0,29.2983,29.5074,29.2883,29.4178,184117.0
2025-04-09 11:20:00,29.54,29.7,29.47,29.69,346091.0,29.4078,29.5671,29.3381,29.5571,346091.0
2025-04-09 11:25:00,29.68,29.72,29.56,29.59,227462.0,29.5472,29.587,29.4277,29.4576,227462.0
2025-04-09 11:30:00,29.6,29.73,29.49,29.52,141148.0,29.4675,29.597,29.358,29.3879,141148.0
2025-04-09 11:35:00,29.52,29.56,29.3,29.32,138074.0,29.3879,29.4277,29.1689,29.1888,138074.0
2025-04-09 11:40:00,29.33,29.37,29.21,29.28,190206.0,29.1988,29.2386,29.0793,29.149,190206.0
2025-04-09 11:45:00,29.3,29.66,29.29,29.53,270219.0,29.1689,29.5273,29.1589,29.3979,270219.0
2025-04-09 11:50:00,29.54,29.65,29.48,29.5,151977.0,29.4078,29.5173,29.3481,29.368,151977.0
2025-04-09 11:55:00,29.49,29.51,29.27,29.33,141864.0,29.358,29.3779,29.139,29.1988,141864.0
2025-04-09 12:00:00,29.34,29.43,29.25,29.3,117004.0,29.2087,29.2983,29.1191,29.1689,117004.0
2025-04-09 12:05:00,29.3,29.43,29.26,29.37,98397.0,29.1689,29.2983,29.1291,29.2386,98397.0
2025-04-09 12:10:00,29.36,29.69,29.33,29.62,148987.0,29.2286,29.5571,29.1988,29.4875,148987.0
2025-04-09 12:15:00,29.62,29.67,29.57,29.64,106402.0,29.4875,29.5372,29.4377,29.5074,106402.0
2025-04-09 12:20:00,29.65,29.69,29.55,29.56,141885.0,29.5173,29.5571,29.4178,29.4277,141885.0
2025-04-09 12:25:00,29.56,29.67,29.51,29.54,107528.0,29.4277,29.5372,29.3779,29.4078,107528.0
2025-04-09 12:30:00,29.53,29.71,29.48,29.71,205093.0,29.3979,29.577,29.3481,29.577,205093.0
2025-04-09 12:35:00,29.71,29.82,29.66,29.74,292669.0,29.577,29.6866,29.5273,29.6069,292669.0
2025-04-09 12:40:00,29.74,29.75,29.61,29.67,188260.0,29.6069,29.6169,29.4775,29.5372,188260.0
2025-04-09 12:45:00,29.67,29.77,29.61,29.76,115359.0,29.5372,29.6368,29.4775,29.6268,115359.0
2025-04-09 12:50:00,29.76,29.85,29.67,29.83,157329.0,29.6268,29.7164,29.5372,29.6965,157329.0
2025-04-09 12:55:00,29.84,29.94,29.74,29.76,154786.0,29.7065,29.806,29.6069,29.6268,154786.0
2025-04-09 13:00:00,29.76,30.29,29.75,30.24,312337.0,29.6268,30.1545,29.6169,30.1047,312337.0
2025-04-09 13:05:00,30.22,30.22,29.88,29.92,227053.0,30.0848,30.0848,29.7463,29.7861,227053.0
2025-04-09 13:10:00,29.91,29.97,29.78,29.9,179014.0,29.7762,29.8359,29.6467,29.7662,179014.0
2025-04-09 13:15:00,29.9,30.62,29.45,30.53,690602.0,29.7662,30.483,29.3182,30.3934,690602.0
2025-04-09 13:20:00,30.52,31.5,30.25,31.34,1140660.0,30.3834,31.359,30.1146,31.1998,1140660.0
2025-04-09 13:25:00,31.33,32.35,31.32,31.53,776676.0,31.1898,32.2052,31.1798,31.3889,776676.0
2025-04-09 13:30:00,31.55,32.35,31.43,32.32,514176.0,31.4088,32.2052,31.2894,32.1754,514176.0
2025-04-09 13:35:00,32.3,32.76,31.99,32.03,996231.0,32.1555,32.6134,31.8468,31.8867,996231.0
2025-04-09 13:40:00,32.04,32.24,31.84,31.99,532702.0,31.8966,32.0957,31.6975,31.8468,532702.0
2025-04-09 13:45:00,31.99,32.46,31.91,32.23,805549.0,31.8468,32.3147,31.7672,32.0858,805549.0
2025-04-09 13:50:00,32.22,32.59,32.09,32.59,522081.0,32.0758,32.4442,31.9464,32.4442,522081.0
2025-04-09 13:55:00,32.58,33.13,32.36,33.06,608290.0,32.4342,32.9817,32.2152,32.9121,608290.0
2025-04-09 14:00:00,33.08,33.56,33.08,33.35,1104334.0,32.932,33.4098,32.932,33.2008,1104334.0
2025-04-09 14:05:00,33.35,33.42,32.77,33.12,508983.0,33.2008,33.2704,32.6234,32.9718,508983.0
2025-04-09 14:10:00,33.1,33.4,32.96,33.21,309225.0,32.9519,33.2505,32.8125,33.0614,309225.0
2025-04-09 14:15:00,33.21,33.6,33.04,33.36,438524.0,33.0614,33.4496,32.8921,33.2107,438524.0
2025-04-09 14:20:00,33.37,33.81,33.3,33.75,321102.0,33.2207,33.6587,33.151,33.599,321102.0
2025-04-09 14:25:00,33.75,34.09,33.65,33.82,404336.0,33.599,33.9374,33.4994,33.6687,404336.0
2025-04-09 14:30:00,33.82,34.08,33.64,33.77,394052.0,33.6687,33.9275,33.4895,33.6189,394052.0
2025-04-09 14:35:00,33.77,34.01,33.71,33.98,245084.0,33.6189,33.8578,33.5591,33.8279,245084.0
2025-04-09 14:40:00,33.99,34.12,33.58,33.63,324788.0,33.8379,33.9673,33.4297,33.4795,324788.0
2025-04-09 14:45:00,33.66,33.77,33.34,33.52,565816.0,33.5094,33.6189,33.1908,33.37,565816.0
2025-04-09 14:50:00,33.52,33.73,33.35,33.38,248096.0,33.37,33.5791,33.2008,33.2306,248096.0
2025-04-09 14:55:00,33.39,33.45,33.09,33.09,183166.0,33.2406,33.3003,32.9419,32.9419,183166.0
2025-04-09 15:00:00,33.08,33.43,32.93,33.39,384136.0,32.932,33.2804,32.7826,33.2406,384136.0
2025-04-09 15:05:00,33.4,33.52,33.27,33.44,173791.0,33.2505,33.37,33.1211,33.2904,173791.0
2025-04-09 15:10:00,33.44,33.79,33.43,33.74,232383.0,33.2904,33.6388,33.2804,33.589,232383.0
2025-04-09 15:15:00,33.75,33.85,33.57,33.82,285127.0,33.599,33.6985,33.4198,33.6687,285127.0
2025-04-09 15:20:00,33.8,34.09,33.78,33.92,251052.0,33.6487,33.9374,33.6288,33.7682,251052.0
2025-04-09 15:25:00,33.9,34.11,33.86,34.01,332402.0,33.7483,33.9574,33.7085,33.8578,332402.0
2025-04-09 15:30:00,34.0,34.18,33.88,34.13,358953.0,33.8479,34.027,33.7284,33.9773,358953.0
2025-04-09 15:35:00,34.13,34.13,33.8,33.97,309138.0,33.9773,33.9773,33.6487,33.818,309138.0
2025-04-09 15:40:00,33.97,34.07,33.9,34.02,394031.0,33.818,33.9175,33.7483,33.8678,394031.0
2025-04-09 15:45:00,34.04,34.11,33.88,34.01,362184.0,33.8877,33.9574,33.7284,33.8578,362184.0
2025-04-09 15:50:00,34.01,34.11,33.89,33.91,792990.0,33.8578,33.9574,33.7383,33.7583,792990.0
2025-04-09 15:55:00,33.91,33.95,33.65,33.71,2024616.0,33.7583,33.7981,33.4994,33.5591,2024616.0
2025-04-10 09:30:00,32.72,32.82,31.69,31.81,761824.0,32.5736,32.6731,31.5482,31.6677,761824.0
2025-04-10 09:35:00,31.79,31.92,31.42,31.67,588971.0,31.6477,31.7772,31.2794,31.5283,588971.0
2025-04-10 09:40:00,31.67,31.71,31.23,31.42,482933.0,31.5283,31.5681,31.0902,31.2794,482933.0
2025-04-10 09:45:00,31.42,31.92,31.41,31.66,334150.0,31.2794,31.7772,31.2694,31.5183,334150.0
2025-04-10 09:50:00,31.65,31.86,31.52,31.67,283651.0,31.5084,31.7174,31.3789,31.5283,283651.0
2025-04-10 09:55:00,31.67,31.69,31.34,31.37,316334.0,31.5283,31.5482,31.1998,31.2296,316334.0
2025-04-10 10:00:00,31.36,31.51,31.2,31.39,308995.0,31.2197,31.369,31.0604,31.2495,308995.0
2025-04-10 10:05:00,31.4,31.58,31.15,31.44,444612.0,31.2595,31.4387,31.0106,31.2993,444612.0
2025-04-10 10:10:00,31.46,31.47,31.22,31.42,136541.0,31.3192,31.3292,31.0803,31.2794,136541.0
2025-04-10 10:15:00,31.45,31.74,31.43,31.61,170464.0,31.3093,31.598,31.2894,31.4685,170464.0
2025-04-10 10:20:00,31.61,31.94,31.59,31.92,149292.0,31.4685,31.7971,31.4486,31.7772,149292.0
2025-04-10 10:25:00,31.9,32.07,31.72,31.76,235056.0,31.7572,31.9265,31.5781,31.6179,235056.0
2025-04-10 10:30:00,31.78,32.07,31.78,32.07,336538.0,31.6378,31.9265,31.6378,31.9265,336538.0
2025-04-10 10:35:00,32.07,32.25,31.99,32.2,313359.0,31.9265,32.1057,31.8468,32.0559,313359.0
2025-04-10 10:40:00,32.2,32.29,32.02,32.09,132579.0,32.0559,32.1455,31.8767,31.9464,132579.0
2025-04-10 10:45:00,32.09,32.13,31.92,32.01,124941.0,31.9464,31.9862,31.7772,31.8668,124941.0
2025-04-10 10:50:00,31.99,32.1,31.87,32.07,266768.0,31.8468,31.9564,31.7274,31.9265,266768.0
2025-04-10 10:55:00,32.09,32.13,31.92,31.94,134193.0,31.9464,31.9862,31.7772,31.7971,134193.0
2025-04-10 11:00:00,31.94,31.98,31.88,31.94,179006.0,31.7971,31.8369,31.7373,31.7971,179006.0
2025-04-10 11:05:00,31.94,32.07,31.89,32.05,145521.0,31.7971,31.9265,31.7473,31.9066,145521.0
2025-04-10 11:10:00,32.05,32.11,31.74,31.77,263911.0,31.9066,31.9663,31.598,31.6278,263911.0
2025-04-10 11:15:00,31.76,31.78,31.5,31.55,379910.0,31.6179,31.6378,31.359,31.4088,379910.0
2025-04-10 11:20:00,31.55,31.57,31.28,31.35,317409.0,31.4088,31.4287,31.14,31.2097,317409.0
2025-04-10 11:25:00,31.34,31.35,31.22,31.23,350048.0,31.1998,31.2097,31.0803,31.0902,350048.0
2025-04-10 11:30:00,31.23,31.3,31.12,31.24,280907.0,31.0902,31.1599,30.9807,31.1002,280907.0
2025-04-10 11:35:00,31.25,31.27,30.95,30.96,478912.0,31.1102,31.1301,30.8115,30.8215,478912.0
2025-04-10 11:40:00,30.96,31.24,30.94,31.14,303183.0,30.8215,31.1002,30.8015,31.0007,303183.0
2025-04-10 11:45:00,31.13,31.23,31.02,31.04,122166.0,30.9907,31.0902,30.8812,30.9011,122166.0
2025-04-10 11:50:00,31.03,31.07,30.87,30.94,247068.0,30.8911,30.931,30.7319,30.8015,247068.0
2025-04-10 11:55:00,30.95,30.98,30.66,30.79,345534.0,30.8115,30.8414,30.5228,30.6522,345534.0
2025-04-10 12:00:00,30.79,31.01,30.68,30.75,193403.0,30.6522,30.8712,30.5427,30.6124,193403.0
2025-04-10 12:05:00,30.75,30.95,30.69,30.89,142538.0,30.6124,30.8115,30.5527,30.7518,142538.0
2025-04-10 12:10:00,30.87,30.97,30.73,30.74,277711.0,30.7319,30.8314,30.5925,30.6024,277711.0
2025-04-10 12:15:00,30.72,30.8,30.58,30.65,165286.0,30.5825,30.6622,30.4432,30.5128,165286.0
2025-04-10 12:20:00,30.63,30.66,30.33,30.45,233233.0,30.4929,30.5228,30.1943,30.3137,233233.0
2025-04-10 12:25:00,30.46,30.54,30.23,30.4,203258.0,30.3237,30.4033,30.0947,30.264,203258.0
2025-04-10 12:30:00,30.39,30.9,30.37,30.89,180450.0,30.254,30.7617,30.2341,30.7518,180450.0
2025-04-10 12:35:00,30.88,31.13,30.87,31.0,368165.0,30.7418,30.9907,30.7319,30.8613,368165.0
2025-04-10 12:40:00,31.01,31.12,30.9,31.1,160789.0,30.8712,30.9807,30.7617,30.9608,160789.0
2025-04-10 12:45:00,31.1,31.24,30.84,31.19,131480.0,30.9608,31.1002,30.702,31.0504,131480.0
2025-04-10 12:50:00,31.19,31.23,30.94,30.99,117030.0,31.0504,31.0902,30.8015,30.8513,117030.0
2025-04-10 12:55:00,30.97,31.18,30.95,31.08,89524.0,30.8314,31.0405,30.8115,30.9409,89524.0
2025-04-10 13:00:00,31.06,31.53,30.98,31.21,215796.0,30.921,31.3889,30.8414,31.0703,215796.0
2025-04-10 13:05:00,31.2,31.2,30.94,30.96,158153.0,31.0604,31.0604,30.8015,30.8215,158153.0
2025-04-10 13:10:00,30.95,30.97,30.66,30.75,98630.0,30.8115,30.8314,30.5228,30.6124,98630.0
2025-04-10 13:15:00,30.74,30.77,30.64,30.74,200015.0,30.6024,30.6323,30.5029,30.6024,200015.0
2025-04-10 13:20:00,30.75,30.87,30.57,30.8,117226.0,30.6124,30.7319,30.4332,30.6622,117226.0
2025-04-10 13:25:00,30.77,31.12,30.76,31.09,134655.0,30.6323,30.9807,30.6224,30.9509,134655.0
2025-04-10 13:30:00,31.08,31.22,31.0,31.09,109941.0,30.9409,31.0803,30.8613,30.9509,109941.0
2025-04-10 13:35:00,31.09,31.32,31.06,31.09,112438.0,30.9509,31.1798,30.921,30.9509,112438.0
2025-04-10 13:40:00,31.09,31.45,31.05,31.42,141479.0,30.9509,31.3093,30.9111,31.2794,141479.0
2025-04-10 13:45:00,31.41,31.64,31.24,31.28,274402.0,31.2694,31.4984,31.1002,31.14,274402.0
2025-04-10 13:50:00,31.28,31.41,31.11,31.32,140230.0,31.14,31.2694,30.9708,31.1798,140230.0
2025-04-10 13:55:00,31.32,31.52,31.32,31.43,107071.0,31.1798,31.3789,31.1798,31.2894,107071.0
2025-04-10 14:00:00,31.42,31.75,31.34,31.71,216075.0,31.2794,31.6079,31.1998,31.5681,216075.0
2025-04-10 14:05:00,31.71,31.8,31.36,31.42,239275.0,31.5681,31.6577,31.2197,31.2794,239275.0
2025-04-10 14:10:00,31.42,31.49,31.28,31.32,156248.0,31.2794,31.3491,31.14,31.1798,156248.0
2025-04-10 14:15:00,31.32,31.63,31.27,31.58,232919.0,31.1798,31.4885,31.1301,31.4387,232919.0
2025-04-10 14:20:00,31.58,31.94,31.58,31.81,180027.0,31.4387,31.7971,31.4387,31.6677,180027.0
2025-04-10 14:25:00,31.81,31.96,31.71,31.94,181377.0,31.6677,31.817,31.5681,31.7971,181377.0
2025-04-10 14:30:00,31.95,32.11,31.82,31.83,180395.0,31.807,31.9663,31.6776,31.6876,180395.0
2025-04-10 14:35:00,31.83,31.85,31.68,31.8,161973.0,31.6876,31.7075,31.5382,31.6577,161973.0
2025-04-10 14:40:00,31.79,32.02,31.76,32.0,155620.0,31.6477,31.8767,31.6179,31.8568,155620.0
2025-04-10 14:45:00,31.98,32.01,31.65,31.76,161143.0,31.8369,31.8668,31.5084,31.6179,161143.0
2025-04-10 14:50:00,31.76,31.9,31.58,31.59,125567.0,31.6179,31.7572,31.4387,31.4486,125567.0
2025-04-10 14:55:00,31.6,31.85,31.53,31.74,156679.0,31.4586,31.7075,31.3889,31.598,156679.0
2025-04-10 15:00:00,31.75,32.03,31.63,31.91,180396.0,31.6079,31.8867,31.4885,31.7672,180396.0
2025-04-10 15:05:00,31.91,31.97,31.54,31.56,173196.0,31.7672,31.8269,31.3989,31.4188,173196.0
2025-04-10 15:10:00,31.56,31.68,31.53,31.61,206012.0,31.4188,31.5382,31.3889,31.4685,206012.0
2025-04-10 15:15:00,31.61,31.72,31.51,31.69,153969.0,31.4685,31.5781,31.369,31.5482,153969.0
2025-04-10 15:20:00,31.69,31.85,31.57,31.62,169576.0,31.5482,31.7075,31.4287,31.4785,169576.0
2025-04-10 15:25:00,31.61,31.73,31.28,31.34,201650.0,31.4685,31.588,31.14,31.1998,201650.0
2025-04-10 15:30:00,31.34,31.55,31.31,31.4,269985.0,31.1998,31.4088,31.1699,31.2595,269985.0
2025-04-10 15:35:00,31.39,31.46,31.19,31.23,189694.0,31.2495,31.3192,31.0504,31.0902,189694.0
2025-04-10 15:40:00,31.24,31.26,30.91,30.94,343472.0,31.1002,31.1201,30.7717,30.8015,343472.0
2025-04-10 15:45:00,30.94,31.1,30.89,31.02,282411.0,30.8015,30.9608,30.7518,30.8812,282411.0
2025-04-10 15:50:00,31.0,31.29,31.0,31.26,702013.0,30.8613,31.15,30.8613,31.1201,702013.0
2025-04-10 15:55:00,31.25,31.43,31.05,31.34,1041089.0,31.1102,31.2894,30.9111,31.1998,1041089.0
2025-04-11 09:30:00,31.92,32.59,31.85,32.18,776225.0,31.7772,32.4442,31.7075,32.036,776225.0
2025-04-11 09:35:00,32.2,32.71,32.19,32.65,433855.0,32.0559,32.5636,32.046,32.5039,433855.0
2025-04-11 09:40:00,32.65,32.78,32.19,32.78,451723.0,32.5039,32.6333,32.046,32.6333,451723.0
2025-04-11 09:45:00,32.78,32.98,32.68,32.79,550516.0,32.6333,32.8324,32.5338,32.6433,550516.0
2025-04-11 09:50:00,32.77,33.03,32.5,32.98,708857.0,32.6234,32.8822,32.3546,32.8324,708857.0
2025-04-11 09:55:00,32.98,32.99,32.52,32.57,366618.0,32.8324,32.8424,32.3745,32.4243,366618.0
2025-04-11 10:00:00,32.57,32.72,32.39,32.67,331684.0,32.4243,32.5736,32.2451,32.5238,331684.0
2025-04-11 10:05:00,32.68,32.93,32.56,32.73,186339.0,32.5338,32.7826,32.4143,32.5835,186339.0
2025-04-11 10:10:00,32.73,32.79,32.4,32.59,235261.0,32.5835,32.6433,32.255,32.4442,235261.0
2025-04-11 10:15:00,32.59,32.77,32.5,32.54,255371.0,32.4442,32.6234,32.3546,32.3944,255371.0
2025-04-11 10:20:00,32.54,32.55,32.13,32.37,300740.0,32.3944,32.4043,31.9862,32.2251,300740.0
2025-04-11 10:25:00,32.37,32.4,32.11,32.2,305249.0,32.2251,32.255,31.9663,32.0559,305249.0
2025-04-11 10:30:00,32.2,32.38,32.13,32.37,276677.0,32.0559,32.2351,31.9862,32.2251,276677.0
2025-04-11 10:35:00,32.37,32.47,32.3,32.32,256574.0,32.2251,32.3247,32.1555,32.1754,256574.0
2025-04-11 10:40:00,32.32,32.63,32.3,32.61,375206.0,32.1754,32.484,32.1555,32.4641,375206.0
2025-04-11 10:45:00,32.61,32.71,32.54,32.61,221482.0,32.4641,32.5636,32.3944,32.4641,221482.0
2025-04-11 10:50:00,32.6,32.66,32.53,32.65,275151.0,32.4541,32.5138,32.3844,32.5039,275151.0
2025-04-11 10:55:00,32.64,32.65,32.5,32.55,378529.0,32.4939,32.5039,32.3546,32.4043,378529.0
2025-04-11 11:00:00,32.55,33.07,32.46,32.54,394655.0,32.4043,32.922,32.3147,32.3944,394655.0
2025-04-11 11:05:00,32.53,32.58,32.46,32.54,249756.0,32.3844,32.4342,32.3147,32.3944,249756.0
2025-04-11 11:10:00,32.54,32.54,32.31,32.36,192648.0,32.3944,32.3944,32.1654,32.2152,192648.0
2025-04-11 11:15:00,32.35,32.46,32.3,32.45,161230.0,32.2052,32.3147,32.1555,32.3048,161230.0
2025-04-11 11:20:00,32.44,32.48,32.3,32.4,195086.0,32.2948,32.3347,32.1555,32.255,195086.0
2025-04-11 11:25:00,32.4,32.42,32.26,32.35,127260.0,32.255,32.2749,32.1156,32.2052,127260.0
2025-04-11 11:30:00,32.35,32.45,32.29,32.4,140749.0,32.2052,32.3048,32.1455,32.255,140749.0
2025-04-11 11:35:00,32.4,32.62,32.31,32.6,153993.0,32.255,32.474,32.1654,32.4541,153993.0
2025-04-11 11:40:00,32.59,32.67,32.49,32.6,162067.0,32.4442,32.5238,32.3446,32.4541,162067.0
2025-04-11 11:45:00,32.6,32.65,32.5,32.64,205959.0,32.4541,32.5039,32.3546,32.4939,205959.0
2025-04-11 11:50:00,32.61,32.66,32.52,32.61,147182.0,32.4641,32.5138,32.3745,32.4641,147182.0
2025-04-11 11:55:00,32.61,32.75,32.6,32.68,120683.0,32.4641,32.6034,32.4541,32.5338,120683.0
2025-04-11 12:00:00,32.68,32.76,32.63,32.74,91488.0,32.5338,32.6134,32.484,32.5935,91488.0
2025-04-11 12:05:00,32.75,32.87,32.74,32.77,117656.0,32.6034,32.7229,32.5935,32.6234,117656.0
2025-04-11 12:10:00,32.77,32.97,32.76,32.93,128679.0,32.6234,32.8225,32.6134,32.7826,128679.0
2025-04-11 12:15:00,32.92,33.06,32.91,32.97,269746.0,32.7727,32.9121,32.7627,32.8225,269746.0
2025-04-11 12:20:00,32.97,33.04,32.91,32.99,337055.0,32.8225,32.8921,32.7627,32.8424,337055.0
2025-04-11 12:25:00,33.0,33.0,32.81,32.97,324458.0,32.8523,32.8523,32.6632,32.8225,324458.0
2025-04-11 12:30:00,32.97,33.2,32.97,33.15,199337.0,32.8225,33.0514,32.8225,33.0017,199337.0
2025-04-11 12:35:00,33.15,33.43,33.14,33.34,323379.0,33.0017,33.2804,32.9917,33.1908,323379.0
2025-04-11 12:40:00,33.34,33.38,33.22,33.26,194147.0,33.1908,33.2306,33.0713,33.1112,194147.0
2025-04-11 12:45:00,33.26,33.37,33.13,33.34,209194.0,33.1112,33.2207,32.9817,33.1908,209194.0
2025-04-11 12:50:00,33.34,33.37,33.25,33.3,138987.0,33.1908,33.2207,33.1012,33.151,138987.0
2025-04-11 12:55:00,33.3,33.31,33.16,33.18,158096.0,33.151,33.1609,33.0116,33.0315,158096.0
2025-04-11 13:00:00,33.18,33.3,33.04,33.28,159266.0,33.0315,33.151,32.8921,33.1311,159266.0
2025-04-11 13:05:00,33.27,33.37,33.15,33.26,233446.0,33.1211,33.2207,33.0017,33.1112,233446.0
2025-04-11 13:10:00,33.26,33.26,33.05,33.11,146216.0,33.1112,33.1112,32.9021,32.9618,146216.0
2025-04-11 13:15:00,33.11,33.18,33.02,33.06,139055.0,32.9618,33.0315,32.8722,32.9121,139055.0
2025-04-11 13:20:00,33.05,33.23,33.02,33.11,132725.0,32.9021,33.0813,32.8722,32.9618,132725.0
2025-04-11 13:25:00,33.1,33.12,33.01,33.05,151431.0,32.9519,32.9718,32.8623,32.9021,151431.0
2025-04-11 13:30:00,33.05,33.11,32.97,33.02,175922.0,32.9021,32.9618,32.8225,32.8722,175922.0
2025-04-11 13:35:00,33.03,33.35,32.98,33.33,124445.0,32.8822,33.2008,32.8324,33.1809,124445.0
2025-04-11 13:40:00,33.33,33.62,33.26,33.57,211276.0,33.1809,33.4696,33.1112,33.4198,211276.0
2025-04-11 13:45:00,33.58,33.58,33.36,33.55,178416.0,33.4297,33.4297,33.2107,33.3999,178416.0
2025-04-11 13:50:00,33.54,33.74,33.47,33.66,137504.0,33.3899,33.589,33.3202,33.5094,137504.0
2025-04-11 13:55:00,33.65,33.66,33.43,33.52,175483.0,33.4994,33.5094,33.2804,33.37,175483.0
2025-04-11 14:00:00,33.52,33.55,33.38,33.44,139749.0,33.37,33.3999,33.2306,33.2904,139749.0
2025-04-11 14:05:00,33.45,33.45,33.23,33.37,163870.0,33.3003,33.3003,33.0813,33.2207,163870.0
2025-04-11 14:10:00,33.36,33.52,33.31,33.41,132090.0,33.2107,33.37,33.1609,33.2605,132090.0
2025-04-11 14:15:00,33.42,33.48,33.27,33.34,115954.0,33.2704,33.3302,33.1211,33.1908,115954.0
2025-04-11 14:20:00,33.34,33.4,33.24,33.3,121935.0,33.1908,33.2505,33.0913,33.151,121935.0
2025-04-11 14:25:00,33.3,33.34,33.16,33.3,154481.0,33.151,33.1908,33.0116,33.151,154481.0
2025-04-11 14:30:00,33.31,33.37,33.17,33.18,140429.0,33.1609,33.2207,33.0216,33.0315,140429.0
2025-04-11 14:35:00,33.18,33.34,33.14,33.32,205557.0,33.0315,33.1908,32.9917,33.1709,205557.0
2025-04-11 14:40:00,33.32,33.41,33.25,33.3,120548.0,33.1709,33.2605,33.1012,33.151,120548.0
2025-04-11 14:45:00,33.31,33.39,33.29,33.33,150394.0,33.1609,33.2406,33.141,33.1809,150394.0
2025-04-11 14:50:00,33.33,33.39,33.14,33.32,159211.0,33.1809,33.2406,32.9917,33.1709,159211.0
2025-04-11 14:55:00,33.32,33.35,33.22,33.24,118603.0,33.1709,33.2008,33.0713,33.0913,118603.0
2025-04-11 15:00:00,33.25,33.5,33.24,33.45,138921.0,33.1012,33.3501,33.0913,33.3003,138921.0
2025-04-11 15:05:00,33.45,33.63,33.39,33.62,176697.0,33.3003,33.4795,33.2406,33.4696,176697.0
2025-04-11 15:10:00,33.63,33.7,33.57,33.67,156390.0,33.4795,33.5492,33.4198,33.5193,156390.0
2025-04-11 15:15:00,33.68,33.7,33.59,33.66,209754.0,33.5293,33.5492,33.4397,33.5094,209754.0
2025-04-11 15:20:00,33.66,33.72,33.6,33.66,295128.0,33.5094,33.5691,33.4496,33.5094,295128.0
2025-04-11 15:25:00,33.66,33.7,33.54,33.62,160368.0,33.5094,33.5492,33.3899,33.4696,160368.0
2025-04-11 15:30:00,33.62,33.7,33.51,33.66,253036.0,33.4696,33.5492,33.36,33.5094,253036.0
2025-04-11 15:35:00,33.66,33.67,33.5,33.52,232126.0,33.5094,33.5193,33.3501,33.37,232126.0
2025-04-11 15:40:00,33.52,33.69,33.51,33.66,446950.0,33.37,33.5392,33.36,33.5094,446950.0
2025-04-11 15:45:00,33.66,33.68,33.42,33.58,537467.0,33.5094,33.5293,33.2704,33.4297,537467.0
2025-04-11 15:50:00,33.58,33.61,33.48,33.5,583397.0,33.4297,33.4596,33.3302,33.3501,583397.0
2025-04-11 15:55:00,33.51,33.51,33.31,33.34,1437513.0,33.36,33.36,33.1609,33.1908,1437513.0
2025-04-14 09:30:00,34.07,34.25,33.7,34.16,746775.0,33.9175,34.0967,33.5492,34.0071,746775.0
2025-04-14 09:35:00,34.16,34.43,33.95,34.26,383878.0,34.0071,34.2759,33.7981,34.1067,383878.0
2025-04-14 09:40:00,34.25,34.38,34.13,34.38,421280.0,34.0967,34.2262,33.9773,34.2262,421280.0
2025-04-14 09:45:00,34.38,34.46,34.12,34.32,445889.0,34.2262,34.3058,33.9673,34.1664,445889.0
2025-04-14 09:50:00,34.32,34.5,34.26,34.44,271149.0,34.1664,34.3456,34.1067,34.2859,271149.0
2025-04-14 09:55:00,34.44,34.52,34.32,34.33,274524.0,34.2859,34.3655,34.1664,34.1764,274524.0
2025-04-14 10:00:00,34.35,34.5,34.2,34.46,283730.0,34.1963,34.3456,34.047,34.3058,283730.0
2025-04-14 10:05:00,34.46,34.64,34.43,34.45,156051.0,34.3058,34.485,34.2759,34.2958,156051.0
2025-04-14 10:10:00,34.45,34.45,34.22,34.27,185477.0,34.2958,34.2958,34.0669,34.1166,185477.0
2025-04-14 10:15:00,34.28,34.35,34.13,34.3,119698.0,34.1266,34.1963,33.9773,34.1465,119698.0
2025-04-14 10:20:00,34.3,34.34,34.21,34.33,151737.0,34.1465,34.1863,34.0569,34.1764,151737.0
2025-04-14 10:25:00,34.33,34.44,34.28,34.38,209020.0,34.1764,34.2859,34.1266,34.2262,209020.0
2025-04-14 10:30:00,34.39,34.4,34.27,34.28,210833.0,34.2361,34.2461,34.1166,34.1266,210833.0
2025-04-14 10:35:00,34.28,34.3,34.15,34.15,307408.0,34.1266,34.1465,33.9972,33.9972,307408.0
2025-04-14 10:40:00,34.16,34.27,34.09,34.12,112374.0,34.0071,34.1166,33.9374,33.9673,112374.0
2025-04-14 10:45:00,34.13,34.22,34.08,34.19,91877.0,33.9773,34.0669,33.9275,34.037,91877.0
2025-04-14 10:50:00,34.19,34.26,34.17,34.18,94844.0,34.037,34.1067,34.0171,34.027,94844.0
2025-04-14 10:55:00,34.19,34.19,34.03,34.06,156992.0,34.037,34.037,33.8777,33.9076,156992.0
2025-04-14 11:00:00,34.06,34.1,33.94,34.05,368963.0,33.9076,33.9474,33.7881,33.8976,368963.0
2025-04-14 11:05:00,34.05,34.07,33.93,33.97,124931.0,33.8976,33.9175,33.7782,33.818,124931.0
2025-04-14 11:10:00,33.97,34.08,33.94,33.96,120181.0,33.818,33.9275,33.7881,33.808,120181.0
2025-04-14 11:15:00,33.96,33.98,33.88,33.97,251475.0,33.808,33.8279,33.7284,33.818,251475.0
2025-04-14 11:20:00,33.97,34.02,33.88,33.91,197097.0,33.818,33.8678,33.7284,33.7583,197097.0
2025-04-14 11:25:00,33.91,33.91,33.77,33.8,258817.0,33.7583,33.7583,33.6189,33.6487,258817.0
2025-04-14 11:30:00,33.81,33.98,33.79,33.98,259446.0,33.6587,33.8279,33.6388,33.8279,259446.0
2025-04-14 11:35:00,33.98,34.02,33.79,33.84,179419.0,33.8279,33.8678,33.6388,33.6886,179419.0
2025-04-14 11:40:00,33.83,33.88,33.75,33.87,236336.0,33.6786,33.7284,33.599,33.7184,236336.0
2025-04-14 11:45:00,33.87,33.87,33.54,33.6,532638.0,33.7184,33.7184,33.3899,33.4496,532638.0
2025-04-14 11:50:00,33.6,33.62,33.39,33.44,193688.0,33.4496,33.4696,33.2406,33.2904,193688.0
2025-04-14 11:55:00,33.44,33.53,33.31,33.32,156433.0,33.2904,33.38,33.1609,33.1709,156433.0
2025-04-14 12:00:00,33.32,33.51,33.29,33.43,116672.0,33.1709,33.36,33.141,33.2804,116672.0
2025-04-14 12:05:00,33.43,33.45,33.29,33.29,80805.0,33.2804,33.3003,33.141,33.141,80805.0
2025-04-14 12:10:00,33.3,33.33,33.06,33.28,193207.0,33.151,33.1809,32.9121,33.1311,193207.0
2025-04-14 12:15:00,33.29,33.47,33.29,33.45,121611.0,33.141,33.3202,33.141,33.3003,121611.0
2025-04-14 12:20:00,33.44,33.52,33.38,33.49,150241.0,33.2904,33.37,33.2306,33.3401,150241.0
2025-04-14 12:25:00,33.48,33.51,33.36,33.48,98243.0,33.3302,33.36,33.2107,33.3302,98243.0
2025-04-14 12:30:00,33.48,33.7,33.47,33.68,189054.0,33.3302,33.5492,33.3202,33.5293,189054.0
2025-04-14 12:35:00,33.69,33.73,33.63,33.67,196778.0,33.5392,33.5791,33.4795,33.5193,196778.0
2025-04-14 12:40:00,33.67,33.76,33.62,33.65,147487.0,33.5193,33.6089,33.4696,33.4994,147487.0
2025-04-14 12:45:00,33.65,33.77,33.64,33.72,95086.0,33.4994,33.6189,33.4895,33.5691,95086.0
2025-04-14 12:50:00,33.72,33.72,33.58,33.71,124272.0,33.5691,33.5691,33.4297,33.5591,124272.0
2025-04-14 12:55:00,33.71,33.72,33.55,33.57,83639.0,33.5591,33.5691,33.3999,33.4198,83639.0
2025-04-14 13:00:00,33.58,34.03,33.55,33.74,253897.0,33.4297,33.8777,33.3999,33.589,253897.0
2025-04-14 13:05:00,33.74,33.79,33.63,33.69,56248.0,33.589,33.6388,33.4795,33.5392,56248.0
2025-04-14 13:10:00,33.68,33.82,33.66,33.71,131273.0,33.5293,33.6687,33.5094,33.5591,131273.0
2025-04-14 13:15:00,33.73,33.8,33.66,33.78,88077.0,33.5791,33.6487,33.5094,33.6288,88077.0
2025-04-14 13:20:00,33.79,33.86,33.75,33.84,114275.0,33.6388,33.7085,33.599,33.6886,114275.0
2025-04-14 13:25:00,33.85,33.88,33.71,33.73,136865.0,33.6985,33.7284,33.5591,33.5791,136865.0
2025-04-14 13:30:00,33.73,33.81,33.66,33.72,147477.0,33.5791,33.6587,33.5094,33.5691,147477.0
2025-04-14 13:35:00,33.72,33.79,33.66,33.72,94815.0,33.5691,33.6388,33.5094,33.5691,94815.0
2025-04-14 13:40:00,33.71,33.71,33.58,33.59,47099.0,33.5591,33.5591,33.4297,33.4397,47099.0
2025-04-14 13:45:00,33.59,33.72,33.57,33.71,129357.0,33.4397,33.5691,33.4198,33.5591,129357.0
2025-04-14 13:50:00,33.72,33.79,33.7,33.74,114719.0,33.5691,33.6388,33.5492,33.589,114719.0
2025-04-14 13:55:00,33.74,33.78,33.7,33.74,32433.0,33.589,33.6288,33.5492,33.589,32433.0
2025-04-14 14:00:00,33.74,33.79,33.72,33.73,37792.0,33.589,33.6388,33.5691,33.5791,37792.0
2025-04-14 14:05:00,33.73,33.75,33.67,33.72,52899.0,33.5791,33.599,33.5193,33.5691,52899.0
2025-04-14 14:10:00,33.7,33.71,33.55,33.59,85595.0,33.5492,33.5591,33.3999,33.4397,85595.0
2025-04-14 14:15:00,33.6,33.69,33.58,33.66,82246.0,33.4496,33.5392,33.4297,33.5094,82246.0
2025-04-14 14:20:00,33.66,33.76,33.65,33.71,84498.0,33.5094,33.6089,33.4994,33.5591,84498.0
2025-04-14 14:25:00,33.71,33.77,33.66,33.76,107768.0,33.5591,33.6189,33.5094,33.6089,107768.0
2025-04-14 14:30:00,33.76,33.83,33.73,33.79,62227.0,33.6089,33.6786,33.5791,33.6388,62227.0
2025-04-14 14:35:00,33.79,33.84,33.77,33.79,61357.0,33.6388,33.6886,33.6189,33.6388,61357.0
2025-04-14 14:40:00,33.79,33.83,33.77,33.8,93585.0,33.6388,33.6786,33.6189,33.6487,93585.0
2025-04-14 14:45:00,33.8,33.81,33.74,33.79,93324.0,33.6487,33.6587,33.589,33.6388,93324.0
2025-04-14 14:50:00,33.79,33.83,33.75,33.81,57551.0,33.6388,33.6786,33.599,33.6587,57551.0
2025-04-14 14:55:00,33.81,33.91,33.78,33.86,253695.0,33.6587,33.7583,33.6288,33.7085,253695.0
2025-04-14 15:00:00,33.86,33.92,33.8,33.83,137999.0,33.7085,33.7682,33.6487,33.6786,137999.0
2025-04-14 15:05:00,33.83,33.98,33.83,33.95,119538.0,33.6786,33.8279,33.6786,33.7981,119538.0
2025-04-14 15:10:00,33.94,34.0,33.93,33.95,76712.0,33.7881,33.8479,33.7782,33.7981,76712.0
2025-04-14 15:15:00,33.95,33.95,33.8,33.82,122075.0,33.7981,33.7981,33.6487,33.6687,122075.0
2025-04-14 15:20:00,33.81,33.84,33.74,33.8,76793.0,33.6587,33.6886,33.589,33.6487,76793.0
2025-04-14 15:25:00,33.8,33.94,33.77,33.91,243428.0,33.6487,33.7881,33.6189,33.7583,243428.0
2025-04-14 15:30:00,33.9,33.94,33.82,33.91,209669.0,33.7483,33.7881,33.6687,33.7583,209669.0
2025-04-14 15:35:00,33.9,33.97,33.86,33.88,146009.0,33.7483,33.818,33.7085,33.7284,146009.0
2025-04-14 15:40:00,33.88,34.0,33.88,33.99,134515.0,33.7284,33.8479,33.7284,33.8379,134515.0
2025-04-14 15:45:00,34.0,34.01,33.82,33.95,250539.0,33.8479,33.8578,33.6687,33.7981,250539.0
2025-04-14 15:50:00,33.93,33.93,33.71,33.8,394196.0,33.7782,33.7782,33.5591,33.6487,394196.0
2025-04-14 15:55:00,33.79,33.8,33.66,33.74,808382.0,33.6388,33.6487,33.5094,33.589,808382.0
2025-04-15 09:30:00,33.29,33.6,33.09,33.13,484106.0,33.29,33.6,33.09,33.13,484106.0
2025-04-15 09:35:00,33.13,33.4,32.96,33.38,457213.0,33.13,33.4,32.96,33.38,457213.0
2025-04-15 09:40:00,33.36,33.48,33.34,33.48,144515.0,33.36,33.48,33.34,33.48,144515.0
2025-04-15 09:45:00,33.47,33.7,33.47,33.67,152045.0,33.47,33.7,33.47,33.67,152045.0
2025-04-15 09:50:00,33.67,33.67,33.49,33.51,145827.0,33.67,33.67,33.49,33.51,145827.0
2025-04-15 09:55:00,33.51,33.59,33.44,33.46,118961.0,33.51,33.59,33.44,33.46,118961.0
2025-04-15 10:00:00,33.46,33.62,33.44,33.62,170861.0,33.46,33.62,33.44,33.62,170861.0
2025-04-15 10:05:00,33.62,33.68,33.55,33.62,139865.0,33.62,33.68,33.55,33.62,139865.0
2025-04-15 10:10:00,33.62,33.73,33.57,33.61,98009.0,33.62,33.73,33.57,33.61,98009.0
2025-04-15 10:15:00,33.6,33.81,33.42,33.47,265668.0,33.6,33.81,33.42,33.47,265668.0
2025-04-15 10:20:00,33.47,33.62,33.39,33.46,188637.0,33.47,33.62,33.39,33.46,188637.0
2025-04-15 10:25:00,33.46,33.52,33.37,33.46,182363.0,33.46,33.52,33.37,33.46,182363.0
2025-04-15 10:30:00,33.47,33.59,33.46,33.59,84193.0,33.47,33.59,33.46,33.59,84193.0
2025-04-15 10:35:00,33.59,33.59,33.41,33.42,93585.0,33.59,33.59,33.41,33.42,93585.0
2025-04-15 10:40:00,33.43,33.59,33.38,33.55,107616.0,33.43,33.59,33.38,33.55,107616.0
2025-04-15 10:45:00,33.55,33.59,33.28,33.57,651895.0,33.55,33.59,33.28,33.57,651895.0
2025-04-15 10:50:00,33.57,33.66,33.49,33.64,159898.0,33.57,33.66,33.49,33.64,159898.0
2025-04-15 10:55:00,33.64,33.72,33.61,33.64,225297.0,33.64,33.72,33.61,33.64,225297.0
2025-04-15 11:00:00,33.64,33.73,33.59,33.66,250839.0,33.64,33.73,33.59,33.66,250839.0
2025-04-15 11:05:00,33.67,33.68,33.58,33.64,137167.0,33.67,33.68,33.58,33.64,137167.0
2025-04-15 11:10:00,33.64,33.67,33.58,33.65,100176.0,33.64,33.67,33.58,33.65,100176.0
2025-04-15 11:15:00,33.65,33.69,33.6,33.65,160100.0,33.65,33.69,33.6,33.65,160100.0
2025-04-15 11:20:00,33.66,33.76,33.65,33.74,389164.0,33.66,33.76,33.65,33.74,389164.0
2025-04-15 11:25:00,33.75,33.75,33.6,33.64,160035.0,33.75,33.75,33.6,33.64,160035.0
2025-04-15 11:30:00,33.64,33.79,33.63,33.7,162529.0,33.64,33.79,33.63,33.7,162529.0
2025-04-15 11:35:00,33.7,33.79,33.61,33.68,94419.0,33.7,33.79,33.61,33.68,94419.0
2025-04-15 11:40:00,33.68,33.72,33.64,33.64,103907.0,33.68,33.72,33.64,33.64,103907.0
2025-04-15 11:45:00,33.64,33.69,33.58,33.63,125189.0,33.64,33.69,33.58,33.63,125189.0
2025-04-15 11:50:00,33.64,33.71,33.59,33.65,128700.0,33.64,33.71,33.59,33.65,128700.0
2025-04-15 11:55:00,33.65,33.69,33.6,33.67,84964.0,33.65,33.69,33.6,33.67,84964.0
2025-04-15 12:00:00,33.67,33.75,33.66,33.7,82596.0,33.67,33.75,33.66,33.7,82596.0
2025-04-15 12:05:00,33.7,33.71,33.57,33.65,98274.0,33.7,33.71,33.57,33.65,98274.0
2025-04-15 12:10:00,33.65,33.74,33.65,33.68,170032.0,33.65,33.74,33.65,33.68,170032.0
2025-04-15 12:15:00,33.68,33.72,33.63,33.65,78205.0,33.68,33.72,33.63,33.65,78205.0
2025-04-15 12:20:00,33.65,33.68,33.61,33.64,48191.0,33.65,33.68,33.61,33.64,48191.0
2025-04-15 12:25:00,33.65,33.68,33.59,33.59,157957.0,33.65,33.68,33.59,33.59,157957.0
2025-04-15 12:30:00,33.59,33.62,33.52,33.53,67632.0,33.59,33.62,33.52,33.53,67632.0
2025-04-15 12:35:00,33.53,33.56,33.46,33.53,449199.0,33.53,33.56,33.46,33.53,449199.0
2025-04-15 12:40:00,33.54,33.63,33.51,33.61,72436.0,33.54,33.63,33.51,33.61,72436.0
2025-04-15 12:45:00,33.61,33.61,33.55,33.58,54701.0,33.61,33.61,33.55,33.58,54701.0
2025-04-15 12:50:00,33.58,33.58,33.48,33.49,95615.0,33.58,33.58,33.48,33.49,95615.0
2025-04-15 12:55:00,33.5,33.5,33.4,33.41,303719.0,33.5,33.5,33.4,33.41,303719.0
2025-04-15 13:00:00,33.41,33.43,33.33,33.41,206565.0,33.41,33.43,33.33,33.41,206565.0
2025-04-15 13:05:00,33.41,33.43,33.25,33.25,134024.0,33.41,33.43,33.25,33.25,134024.0
2025-04-15 13:10:00,33.26,33.32,33.23,33.27,78892.0,33.26,33.32,33.23,33.27,78892.0
2025-04-15 13:15:00,33.27,33.33,33.22,33.32,332435.0,33.27,33.33,33.22,33.32,332435.0
2025-04-15 13:20:00,33.33,33.4,33.29,33.32,233067.0,33.33,33.4,33.29,33.32,233067.0
2025-04-15 13:25:00,33.32,33.41,33.31,33.4,188326.0,33.32,33.41,33.31,33.4,188326.0
2025-04-15 13:30:00,33.4,33.46,33.34,33.34,188479.0,33.4,33.46,33.34,33.34,188479.0
2025-04-15 13:35:00,33.34,33.36,33.26,33.33,145867.0,33.34,33.36,33.26,33.33,145867.0
2025-04-15 13:40:00,33.33,33.43,33.32,33.4,103657.0,33.33,33.43,33.32,33.4,103657.0
2025-04-15 13:45:00,33.4,33.41,33.33,33.37,93373.0,33.4,33.41,33.33,33.37,93373.0
2025-04-15 13:50:00,33.37,33.39,33.21,33.27,384836.0,33.37,33.39,33.21,33.27,384836.0
2025-04-15 13:55:00,33.27,33.35,33.26,33.3,201500.0,33.27,33.35,33.26,33.3,201500.0
2025-04-15 14:00:00,33.3,33.38,33.29,33.36,222962.0,33.3,33.38,33.29,33.36,222962.0
2025-04-15 14:05:00,33.36,33.38,33.29,33.37,117028.0,33.36,33.38,33.29,33.37,117028.0
2025-04-15 14:10:00,33.37,33.41,33.31,33.34,111317.0,33.37,33.41,33.31,33.34,111317.0
2025-04-15 14:15:00,33.34,33.37,33.27,33.29,141705.0,33.34,33.37,33.27,33.29,141705.0
2025-04-15 14:20:00,33.29,33.3,33.18,33.2,110660.0,33.29,33.3,33.18,33.2,110660.0
2025-04-15 14:25:00,33.2,33.27,33.18,33.2,93600.0,33.2,33.27,33.18,33.2,93600.0
2025-04-15 14:30:00,33.2,33.28,33.2,33.25,116675.0,33.2,33.28,33.2,33.25,116675.0
2025-04-15 14:35:00,33.24,33.26,33.19,33.22,121093.0,33.24,33.26,33.19,33.22,121093.0
2025-04-15 14:40:00,33.21,33.36,33.21,33.36,229523.0,33.21,33.36,33.21,33.36,229523.0
2025-04-15 14:45:00,33.35,33.4,33.3,33.33,113991.0,33.35,33.4,33.3,33.33,113991.0
2025-04-15 14:50:00,33.33,33.42,33.32,33.41,99376.0,33.33,33.42,33.32,33.41,99376.0
2025-04-15 14:55:00,33.41,33.45,33.39,33.41,90271.0,33.41,33.45,33.39,33.41,90271.0
2025-04-15 15:00:00,33.41,33.47,33.39,33.43,148987.0,33.41,33.47,33.39,33.43,148987.0
2025-04-15 15:05:00,33.43,33.48,33.36,33.45,159537.0,33.43,33.48,33.36,33.45,159537.0
2025-04-15 15:10:00,33.45,33.51,33.42,33.48,90516.0,33.45,33.51,33.42,33.48,90516.0
2025-04-15 15:15:00,33.48,33.5,33.44,33.48,95068.0,33.48,33.5,33.44,33.48,95068.0
2025-04-15 15:20:00,33.48,33.49,33.41,33.45,159115.0,33.48,33.49,33.41,33.45,159115.0
2025-04-15 15:25:00,33.44,33.44,33.34,33.39,343452.0,33.44,33.44,33.34,33.39,343452.0
2025-04-15 15:30:00,33.4,33.41,33.34,33.36,165478.0,33.4,33.41,33.34,33.36,165478.0
2025-04-15 15:35:00,33.36,33.39,33.31,33.32,254454.0,33.36,33.39,33.31,33.32,254454.0
2025-04-15 15:40:00,33.32,33.33,33.27,33.3,174268.0,33.32,33.33,33.27,33.3,174268.0
2025-04-15 15:45:00,33.3,33.31,33.24,33.28,236067.0,33.3,33.31,33.24,33.28,236067.0
2025-04-15 15:50:00,33.28,33.4,33.24,33.38,528263.0,33.28,33.4,33.24,33.38,528263.0
2025-04-15 15:55:00,33.38,33.39,33.3,33.37,1214684.0,33.38,33.39,33.3,33.37,1214684.0
2025-04-16 09:30:00,33.37,33.83,33.2,33.82,357995.0,33.37,33.83,33.2,33.82,357995.0
2025-04-16 09:35:00,33.8,33.98,33.7,33.89,402682.0,33.8,33.98,33.7,33.89,402682.0
2025-04-16 09:40:00,33.89,33.93,33.61,33.72,281338.0,33.89,33.93,33.61,33.72,281338.0
2025-04-16 09:45:00,33.71,33.98,33.6,33.91,362434.0,33.71,33.98,33.6,33.91,362434.0
2025-04-16 09:50:00,33.91,33.92,33.55,33.59,273334.0,33.91,33.92,33.55,33.59,273334.0
2025-04-16 09:55:00,33.58,33.71,33.48,33.61,260171.0,33.58,33.71,33.48,33.61,260171.0
2025-04-16 10:00:00,33.6,33.76,33.57,33.65,250222.0,33.6,33.76,33.57,33.65,250222.0
2025-04-16 10:05:00,33.66,33.81,33.65,33.75,189556.0,33.66,33.81,33.65,33.75,189556.0
2025-04-16 10:10:00,33.75,33.79,33.62,33.66,234617.0,33.75,33.79,33.62,33.66,234617.0
2025-04-16 10:15:00,33.66,33.74,33.59,33.7,176390.0,33.66,33.74,33.59,33.7,176390.0
2025-04-16 10:20:00,33.7,33.76,33.66,33.72,190220.0,33.7,33.76,33.66,33.72,190220.0
2025-04-16 10:25:00,33.73,33.83,33.68,33.72,139741.0,33.73,33.83,33.68,33.72,139741.0
2025-04-16 10:30:00,33.71,33.73,33.58,33.66,148351.0,33.71,33.73,33.58,33.66,148351.0
2025-04-16 10:35:00,33.65,33.68,33.54,33.68,149534.0,33.65,33.68,33.54,33.68,149534.0
2025-04-16 10:40:00,33.68,33.69,33.53,33.58,107367.0,33.68,33.69,33.53,33.58,107367.0
2025-04-16 10:45:00,33.58,33.6,33.51,33.52,142867.0,33.58,33.6,33.51,33.52,142867.0
2025-04-16 10:50:00,33.52,33.62,33.48,33.52,251893.0,33.52,33.62,33.48,33.52,251893.0
2025-04-16 10:55:00,33.53,33.6,33.46,33.48,147144.0,33.53,33.6,33.46,33.48,147144.0
2025-04-16 11:00:00,33.49,33.58,33.46,33.52,110139.0,33.49,33.58,33.46,33.52,110139.0
2025-04-16 11:05:00,33.52,33.67,33.51,33.67,148949.0,33.52,33.67,33.51,33.67,148949.0
2025-04-16 11:10:00,33.68,33.72,33.62,33.69,93275.0,33.68,33.72,33.62,33.69,93275.0
2025-04-16 11:15:00,33.69,33.74,33.63,33.69,94324.0,33.69,33.74,33.63,33.69,94324.0
2025-04-16 11:20:00,33.69,33.9,33.67,33.89,120117.0,33.69,33.9,33.67,33.89,120117.0
2025-04-16 11:25:00,33.89,33.95,33.87,33.93,147927.0,33.89,33.95,33.87,33.93,147927.0
2025-04-16 11:30:00,33.94,33.96,33.81,33.95,126478.0,33.94,33.96,33.81,33.95,126478.0
2025-04-16 11:35:00,33.95,33.96,33.87,33.88,80902.0,33.95,33.96,33.87,33.88,80902.0
2025-04-16 11:40:00,33.88,33.89,33.83,33.85,120580.0,33.88,33.89,33.83,33.85,120580.0
2025-04-16 11:45:00,33.86,33.91,33.8,33.87,83562.0,33.86,33.91,33.8,33.87,83562.0
2025-04-16 11:50:00,33.87,33.9,33.79,33.8,99719.0,33.87,33.9,33.79,33.8,99719.0
2025-04-16 11:55:00,33.8,33.85,33.74,33.77,128679.0,33.8,33.85,33.74,33.77,128679.0
2025-04-16 12:00:00,33.77,33.8,33.72,33.8,104014.0,33.77,33.8,33.72,33.8,104014.0
2025-04-16 12:05:00,33.79,33.89,33.74,33.87,198596.0,33.79,33.89,33.74,33.87,198596.0
2025-04-16 12:10:00,33.87,33.94,33.8,33.83,124352.0,33.87,33.94,33.8,33.83,124352.0
2025-04-16 12:15:00,33.84,33.88,33.79,33.83,63918.0,33.84,33.88,33.79,33.83,63918.0
2025-04-16 12:20:00,33.84,33.88,33.79,33.87,114868.0,33.84,33.88,33.79,33.87,114868.0
2025-04-16 12:25:00,33.87,33.89,33.79,33.8,65783.0,33.87,33.89,33.79,33.8,65783.0
2025-04-16 12:30:00,33.8,33.86,33.76,33.86,43332.0,33.8,33.86,33.76,33.86,43332.0
2025-04-16 12:35:00,33.85,33.85,33.65,33.67,156028.0,33.85,33.85,33.65,33.67,156028.0
2025-04-16 12:40:00,33.68,33.74,33.61,33.73,189220.0,33.68,33.74,33.61,33.73,189220.0
2025-04-16 12:45:00,33.73,33.74,33.65,33.72,85323.0,33.73,33.74,33.65,33.72,85323.0
2025-04-16 12:50:00,33.71,33.77,33.7,33.76,94235.0,33.71,33.77,33.7,33.76,94235.0
2025-04-16 12:55:00,33.76,33.82,33.74,33.78,176595.0,33.76,33.82,33.74,33.78,176595.0
2025-04-16 13:00:00,33.77,33.83,33.72,33.79,56465.0,33.77,33.83,33.72,33.79,56465.0
2025-04-16 13:05:00,33.79,33.92,33.77,33.88,228839.0,33.79,33.92,33.77,33.88,228839.0
2025-04-16 13:10:00,33.87,33.9,33.85,33.87,109766.0,33.87,33.9,33.85,33.87,109766.0
2025-04-16 13:15:00,33.87,33.93,33.86,33.91,65471.0,33.87,33.93,33.86,33.91,65471.0
2025-04-16 13:20:00,33.91,33.95,33.87,33.89,127145.0,33.91,33.95,33.87,33.89,127145.0
2025-04-16 13:25:00,33.89,33.93,33.87,33.91,69635.0,33.89,33.93,33.87,33.91,69635.0
2025-04-16 13:30:00,33.91,33.92,33.63,33.64,216576.0,33.91,33.92,33.63,33.64,216576.0
2025-04-16 13:35:00,33.64,33.68,33.53,33.57,112192.0,33.64,33.68,33.53,33.57,112192.0
2025-04-16 13:40:00,33.57,33.57,33.38,33.4,84888.0,33.57,33.57,33.38,33.4,84888.0
2025-04-16 13:45:00,33.4,33.4,33.21,33.27,143587.0,33.4,33.4,33.21,33.27,143587.0
2025-04-16 13:50:00,33.27,33.34,33.18,33.25,161190.0,33.27,33.34,33.18,33.25,161190.0
2025-04-16 13:55:00,33.25,33.28,33.06,33.12,155180.0,33.25,33.28,33.06,33.12,155180.0
2025-04-16 14:00:00,33.12,33.35,33.11,33.21,200901.0,33.12,33.35,33.11,33.21,200901.0
2025-04-16 14:05:00,33.22,33.26,33.15,33.23,109800.0,33.22,33.26,33.15,33.23,109800.0
2025-04-16 14:10:00,33.23,33.31,33.2,33.27,90185.0,33.23,33.31,33.2,33.27,90185.0
2025-04-16 14:15:00,33.28,33.29,33.1,33.16,138886.0,33.28,33.29,33.1,33.16,138886.0
2025-04-16 14:20:00,33.16,33.29,33.12,33.27,117555.0,33.16,33.29,33.12,33.27,117555.0
2025-04-16 14:25:00,33.27,33.33,33.2,33.23,117541.0,33.27,33.33,33.2,33.23,117541.0
2025-04-16 14:30:00,33.23,33.32,33.22,33.29,156631.0,33.23,33.32,33.22,33.29,156631.0
2025-04-16 14:35:00,33.28,33.28,33.15,33.18,131003.0,33.28,33.28,33.15,33.18,131003.0
2025-04-16 14:40:00,33.18,33.2,33.08,33.15,127316.0,33.18,33.2,33.08,33.15,127316.0
2025-04-16 14:45:00,33.15,33.23,33.13,33.18,124282.0,33.15,33.23,33.13,33.18,124282.0
2025-04-16 14:50:00,33.17,33.19,33.08,33.13,116131.0,33.17,33.19,33.08,33.13,116131.0
2025-04-16 14:55:00,33.12,33.16,33.01,33.01,92406.0,33.12,33.16,33.01,33.01,92406.0
2025-04-16 15:00:00,33.02,33.08,32.97,32.98,124737.0,33.02,33.08,32.97,32.98,124737.0
2025-04-16 15:05:00,32.98,33.03,32.95,32.97,117554.0,32.98,33.03,32.95,32.97,117554.0
2025-04-16 15:10:00,32.97,33.06,32.92,33.02,233997.0,32.97,33.06,32.92,33.02,233997.0
2025-04-16 15:15:00,33.02,33.05,32.97,32.98,136111.0,33.02,33.05,32.97,32.98,136111.0
2025-04-16 15:20:00,32.97,32.98,32.88,32.91,167380.0,32.97,32.98,32.88,32.91,167380.0
2025-04-16 15:25:00,32.91,32.91,32.83,32.88,140741.0,32.91,32.91,32.83,32.88,140741.0
2025-04-16 15:30:00,32.88,33.08,32.88,33.05,197146.0,32.88,33.08,32.88,33.05,197146.0
2025-04-16 15:35:00,33.04,33.12,33.02,33.09,232905.0,33.04,33.12,33.02,33.09,232905.0
2025-04-16 15:40:00,33.1,33.16,33.05,33.11,188204.0,33.1,33.16,33.05,33.11,188204.0
2025-04-16 15:45:00,33.11,33.16,33.06,33.15,179551.0,33.11,33.16,33.06,33.15,179551.0
2025-04-16 15:50:00,33.16,33.35,33.15,33.34,406090.0,33.16,33.35,33.15,33.34,406090.0
2025-04-16 15:55:00,33.34,33.35,33.23,33.32,943804.0,33.34,33.35,33.23,33.32,943804.0
2025-04-17 09:30:00,33.34,33.52,33.28,33.52,479878.0,33.34,33.52,33.28,33.52,479878.0
2025-04-17 09:35:00,33.47,33.49,33.17,33.26,127916.0,33.47,33.49,33.17,33.26,127916.0
2025-04-17 09:40:00,33.27,33.42,33.2,33.36,71153.0,33.27,33.42,33.2,33.36,71153.0
2025-04-17 09:45:00,33.37,33.58,33.28,33.56,74956.0,33.37,33.58,33.28,33.56,74956.0
2025-04-17 09:50:00,33.56,33.57,33.32,33.35,156127.0,33.56,33.57,33.32,33.35,156127.0
2025-04-17 09:55:00,33.35,33.38,33.1,33.23,117780.0,33.35,33.38,33.1,33.23,117780.0
2025-04-17 10:00:00,33.23,33.27,33.14,33.25,137088.0,33.23,33.27,33.14,33.25,137088.0
2025-04-17 10:05:00,33.26,33.33,33.17,33.27,138592.0,33.26,33.33,33.17,33.27,138592.0
2025-04-17 10:10:00,33.27,33.29,33.05,33.06,170820.0,33.27,33.29,33.05,33.06,170820.0
2025-04-17 10:15:00,33.06,33.11,32.92,33.0,215553.0,33.06,33.11,32.92,33.0,215553.0
2025-04-17 10:20:00,32.99,33.0,32.82,32.84,156221.0,32.99,33.0,32.82,32.84,156221.0
2025-04-17 10:25:00,32.85,32.85,32.63,32.64,150650.0,32.85,32.85,32.63,32.64,150650.0
2025-04-17 10:30:00,32.63,32.69,32.54,32.59,161902.0,32.63,32.69,32.54,32.59,161902.0
2025-04-17 10:35:00,32.59,32.63,32.5,32.62,153521.0,32.59,32.63,32.5,32.62,153521.0
2025-04-17 10:40:00,32.62,32.84,32.6,32.81,231959.0,32.62,32.84,32.6,32.81,231959.0
2025-04-17 10:45:00,32.82,32.87,32.72,32.73,120673.0,32.82,32.87,32.72,32.73,120673.0
2025-04-17 10:50:00,32.73,32.79,32.57,32.63,97246.0,32.73,32.79,32.57,32.63,97246.0
2025-04-17 10:55:00,32.64,32.64,32.42,32.45,162975.0,32.64,32.64,32.42,32.45,162975.0
2025-04-17 11:00:00,32.45,32.53,32.37,32.53,264660.0,32.45,32.53,32.37,32.53,264660.0
2025-04-17 11:05:00,32.53,32.76,32.5,32.72,153795.0,32.53,32.76,32.5,32.72,153795.0
2025-04-17 11:10:00,32.72,32.9,32.7,32.89,129003.0,32.72,32.9,32.7,32.89,129003.0
2025-04-17 11:15:00,32.89,33.05,32.82,33.02,256623.0,32.89,33.05,32.82,33.02,256623.0
2025-04-17 11:20:00,33.01,33.03,32.88,33.0,163830.0,33.01,33.03,32.88,33.0,163830.0
2025-04-17 11:25:00,33.0,33.01,32.84,32.86,116431.0,33.0,33.01,32.84,32.86,116431.0
2025-04-17 11:30:00,32.86,32.97,32.84,32.9,73913.0,32.86,32.97,32.84,32.9,73913.0
2025-04-17 11:35:00,32.91,33.02,32.82,32.93,115415.0,32.91,33.02,32.82,32.93,115415.0
2025-04-17 11:40:00,32.93,32.97,32.85,32.88,112941.0,32.93,32.97,32.85,32.88,112941.0
2025-04-17 11:45:00,32.88,32.93,32.84,32.86,112562.0,32.88,32.93,32.84,32.86,112562.0
2025-04-17 11:50:00,32.86,32.97,32.81,32.81,79348.0,32.86,32.97,32.81,32.81,79348.0
2025-04-17 11:55:00,32.82,32.86,32.7,32.72,117697.0,32.82,32.86,32.7,32.72,117697.0
2025-04-17 12:00:00,32.73,32.92,32.61,32.62,168226.0,32.73,32.92,32.61,32.62,168226.0
2025-04-17 12:05:00,32.62,32.88,32.59,32.71,255182.0,32.62,32.88,32.59,32.71,255182.0
2025-04-17 12:10:00,32.72,32.86,32.65,32.81,243740.0,32.72,32.86,32.65,32.81,243740.0
2025-04-17 12:15:00,32.8,33.04,32.76,33.02,118349.0,32.8,33.04,32.76,33.02,118349.0
2025-04-17 12:20:00,33.01,33.07,32.94,33.02,81064.0,33.01,33.07,32.94,33.02,81064.0
2025-04-17 12:25:00,33.01,33.06,32.99,33.02,69216.0,33.01,33.06,32.99,33.02,69216.0
2025-04-17 12:30:00,33.02,33.03,32.93,33.02,143437.0,33.02,33.03,32.93,33.02,143437.0
2025-04-17 12:35:00,33.02,33.11,32.98,33.0,129039.0,33.02,33.11,32.98,33.0,129039.0
2025-04-17 12:40:00,33.0,33.06,32.9,32.93,129690.0,33.0,33.06,32.9,32.93,129690.0
2025-04-17 12:45:00,32.93,33.05,32.89,33.02,68552.0,32.93,33.05,32.89,33.02,68552.0
2025-04-17 12:50:00,33.03,33.14,33.02,33.11,57823.0,33.03,33.14,33.02,33.11,57823.0
2025-04-17 12:55:00,33.11,33.14,33.05,33.1,79311.0,33.11,33.14,33.05,33.1,79311.0
2025-04-17 13:00:00,33.1,33.13,33.05,33.09,143862.0,33.1,33.13,33.05,33.09,143862.0
2025-04-17 13:05:00,33.09,33.11,33.05,33.11,77736.0,33.09,33.11,33.05,33.11,77736.0
2025-04-17 13:10:00,33.1,33.11,33.02,33.03,112342.0,33.1,33.11,33.02,33.03,112342.0
2025-04-17 13:15:00,33.03,33.06,32.94,33.0,104189.0,33.03,33.06,32.94,33.0,104189.0
2025-04-17 13:20:00,33.01,33.01,32.89,32.91,58520.0,33.01,33.01,32.89,32.91,58520.0
2025-04-17 13:25:00,32.91,32.96,32.85,32.86,130816.0,32.91,32.96,32.85,32.86,130816.0
2025-04-17 13:30:00,32.87,33.06,32.86,33.05,203356.0,32.87,33.06,32.86,33.05,203356.0
2025-04-17 13:35:00,33.05,33.09,33.02,33.08,101953.0,33.05,33.09,33.02,33.08,101953.0
2025-04-17 13:40:00,33.08,33.09,32.97,33.05,53916.0,33.08,33.09,32.97,33.05,53916.0
2025-04-17 13:45:00,33.05,33.19,33.03,33.06,118943.0,33.05,33.19,33.03,33.06,118943.0
2025-04-17 13:50:00,33.07,33.19,33.03,33.16,68731.0,33.07,33.19,33.03,33.16,68731.0
2025-04-17 13:55:00,33.16,33.19,33.06,33.07,74078.0,33.16,33.19,33.06,33.07,74078.0
2025-04-17 14:00:00,33.07,33.11,33.01,33.09,68621.0,33.07,33.11,33.01,33.09,68621.0
2025-04-17 14:05:00,33.09,33.18,33.08,33.16,57232.0,33.09,33.18,33.08,33.16,57232.0
2025-04-17 14:10:00,33.16,33.19,33.1,33.13,105951.0,33.16,33.19,33.1,33.13,105951.0
2025-04-17 14:15:00,33.13,33.22,33.11,33.2,99458.0,33.13,33.22,33.11,33.2,99458.0
2025-04-17 14:20:00,33.2,33.24,33.15,33.2,67206.0,33.2,33.24,33.15,33.2,67206.0
2025-04-17 14:25:00,33.2,33.24,33.13,33.14,66365.0,33.2,33.24,33.13,33.14,66365.0
2025-04-17 14:30:00,33.14,33.24,33.13,33.19,112472.0,33.14,33.24,33.13,33.19,112472.0
2025-04-17 14:35:00,33.19,33.26,33.16,33.23,67251.0,33.19,33.26,33.16,33.23,67251.0
2025-04-17 14:40:00,33.23,33.24,33.15,33.16,78889.0,33.23,33.24,33.15,33.16,78889.0
2025-04-17 14:45:00,33.16,33.21,33.07,33.12,146208.0,33.16,33.21,33.07,33.12,146208.0
2025-04-17 14:50:00,33.12,33.14,33.03,33.05,104819.0,33.12,33.14,33.03,33.05,104819.0
2025-04-17 14:55:00,33.05,33.06,33.0,33.01,91149.0,33.05,33.06,33.0,33.01,91149.0
2025-04-17 15:00:00,33.0,33.04,32.94,32.98,199329.0,33.0,33.04,32.94,32.98,199329.0
2025-04-17 15:05:00,32.98,33.04,32.96,32.99,102001.0,32.98,33.04,32.96,32.99,102001.0
2025-04-17 15:10:00,33.0,33.01,32.87,32.91,132106.0,33.0,33.01,32.87,32.91,132106.0
2025-04-17 15:15:00,32.91,32.92,32.82,32.89,170044.0,32.91,32.92,32.82,32.89,170044.0
2025-04-17 15:20:00,32.89,32.94,32.78,32.9,111218.0,32.89,32.94,32.78,32.9,111218.0
2025-04-17 15:25:00,32.89,32.94,32.85,32.89,239220.0,32.89,32.94,32.85,32.89,239220.0
2025-04-17 15:30:00,32.9,33.02,32.87,33.02,129724.0,32.9,33.02,32.87,33.02,129724.0
2025-04-17 15:35:00,33.03,33.09,33.03,33.04,133845.0,33.03,33.09,33.03,33.04,133845.0
2025-04-17 15:40:00,33.04,33.11,33.0,33.02,107598.0,33.04,33.11,33.0,33.02,107598.0
2025-04-17 15:45:00,33.02,33.03,32.9,32.9,181938.0,33.02,33.03,32.9,32.9,181938.0
2025-04-17 15:50:00,32.9,32.97,32.82,32.95,290120.0,32.9,32.97,32.82,32.95,290120.0
2025-04-17 15:55:00,32.95,32.96,32.86,32.9,819207.0,32.95,32.96,32.86,32.9,819207.0
2025-04-21 09:30:00,33.12,33.3,32.81,33.02,343578.0,33.12,33.3,32.81,33.02,343578.0
2025-04-21 09:35:00,33.04,33.17,32.94,33.15,114370.0,33.04,33.17,32.94,33.15,114370.0
2025-04-21 09:40:00,33.14,33.19,33.01,33.02,142462.0,33.14,33.19,33.01,33.02,142462.0
2025-04-21 09:45:00,33.02,33.14,32.96,33.11,102607.0,33.02,33.14,32.96,33.11,102607.0
2025-04-21 09:50:00,33.11,33.13,32.99,33.01,117262.0,33.11,33.13,32.99,33.01,117262.0
2025-04-21 09:55:00,33.0,33.01,32.77,32.8,206435.0,33.0,33.01,32.77,32.8,206435.0
2025-04-21 10:00:00,32.79,32.86,32.71,32.78,120023.0,32.79,32.86,32.71,32.78,120023.0
2025-04-21 10:05:00,32.78,32.86,32.72,32.85,67816.0,32.78,32.86,32.72,32.85,67816.0
2025-04-21 10:10:00,32.85,32.9,32.73,32.76,52363.0,32.85,32.9,32.73,32.76,52363.0
2025-04-21 10:15:00,32.76,32.79,32.58,32.67,80813.0,32.76,32.79,32.58,32.67,80813.0
2025-04-21 10:20:00,32.67,32.71,32.56,32.63,131855.0,32.67,32.71,32.56,32.63,131855.0
2025-04-21 10:25:00,32.63,32.72,32.62,32.64,60757.0,32.63,32.72,32.62,32.64,60757.0
2025-04-21 10:30:00,32.65,32.7,32.62,32.65,50071.0,32.65,32.7,32.62,32.65,50071.0
2025-04-21 10:35:00,32.66,32.75,32.66,32.73,66612.0,32.66,32.75,32.66,32.73,66612.0
2025-04-21 10:40:00,32.72,32.78,32.6,32.62,59572.0,32.72,32.78,32.6,32.62,59572.0
2025-04-21 10:45:00,32.62,32.71,32.6,32.65,62319.0,32.62,32.71,32.6,32.65,62319.0
2025-04-21 10:50:00,32.65,32.73,32.61,32.7,106714.0,32.65,32.73,32.61,32.7,106714.0
2025-04-21 10:55:00,32.7,32.74,32.64,32.68,118228.0,32.7,32.74,32.64,32.68,118228.0
2025-04-21 11:00:00,32.69,32.75,32.59,32.6,49716.0,32.69,32.75,32.59,32.6,49716.0
2025-04-21 11:05:00,32.61,32.65,32.53,32.59,105993.0,32.61,32.65,32.53,32.59,105993.0
2025-04-21 11:10:00,32.59,32.61,32.46,32.48,71812.0,32.59,32.61,32.46,32.48,71812.0
2025-04-21 11:15:00,32.47,32.59,32.47,32.57,67852.0,32.47,32.59,32.47,32.57,67852.0
2025-04-21 11:20:00,32.57,32.59,32.49,32.51,53000.0,32.57,32.59,32.49,32.51,53000.0
2025-04-21 11:25:00,32.5,32.51,32.39,32.47,61936.0,32.5,32.51,32.39,32.47,61936.0
2025-04-21 11:30:00,32.46,32.5,32.35,32.36,72756.0,32.46,32.5,32.35,32.36,72756.0
2025-04-21 11:35:00,32.36,32.37,32.26,32.31,123144.0,32.36,32.37,32.26,32.31,123144.0
2025-04-21 11:40:00,32.31,32.37,32.27,32.27,87657.0,32.31,32.37,32.27,32.27,87657.0
2025-04-21 11:45:00,32.27,32.29,32.17,32.22,48188.0,32.27,32.29,32.17,32.22,48188.0
2025-04-21 11:50:00,32.2,32.21,32.14,32.16,47521.0,32.2,32.21,32.14,32.16,47521.0
2025-04-21 11:55:00,32.15,32.18,32.12,32.15,90946.0,32.15,32.18,32.12,32.15,90946.0
2025-04-21 12:00:00,32.15,32.24,32.15,32.23,29966.0,32.15,32.24,32.15,32.23,29966.0
2025-04-21 12:05:00,32.24,32.33,32.23,32.33,40318.0,32.24,32.33,32.23,32.33,40318.0
2025-04-21 12:10:00,32.33,32.36,32.29,32.35,29666.0,32.33,32.36,32.29,32.35,29666.0
2025-04-21 12:15:00,32.35,32.38,32.3,32.3,67018.0,32.35,32.38,32.3,32.3,67018.0
2025-04-21 12:20:00,32.29,32.33,32.24,32.31,38509.0,32.29,32.33,32.24,32.31,38509.0
2025-04-21 12:25:00,32.31,32.32,32.23,32.25,30462.0,32.31,32.32,32.23,32.25,30462.0
2025-04-21 12:30:00,32.25,32.34,32.25,32.33,41475.0,32.25,32.34,32.25,32.33,41475.0
2025-04-21 12:35:00,32.33,32.42,32.32,32.41,27667.0,32.33,32.42,32.32,32.41,27667.0
2025-04-21 12:40:00,32.41,32.46,32.4,32.43,69811.0,32.41,32.46,32.4,32.43,69811.0
2025-04-21 12:45:00,32.44,32.48,32.37,32.4,41611.0,32.44,32.48,32.37,32.4,41611.0
2025-04-21 12:50:00,32.39,32.4,32.32,32.36,31671.0,32.39,32.4,32.32,32.36,31671.0
2025-04-21 12:55:00,32.35,32.36,32.26,32.27,83017.0,32.35,32.36,32.26,32.27,83017.0
2025-04-21 13:00:00,32.27,32.33,32.21,32.22,46858.0,32.27,32.33,32.21,32.22,46858.0
2025-04-21 13:05:00,32.22,32.26,32.2,32.23,37875.0,32.22,32.26,32.2,32.23,37875.0
2025-04-21 13:10:00,32.23,32.27,32.21,32.21,19609.0,32.23,32.27,32.21,32.21,19609.0
2025-04-21 13:15:00,32.21,32.33,32.19,32.28,65310.0,32.21,32.33,32.19,32.28,65310.0
2025-04-21 13:20:00,32.28,32.36,32.28,32.29,59378.0,32.28,32.36,32.28,32.29,59378.0
2025-04-21 13:25:00,32.29,32.31,32.24,32.29,25022.0,32.29,32.31,32.24,32.29,25022.0
2025-04-21 13:30:00,32.27,32.35,32.26,32.33,79745.0,32.27,32.35,32.26,32.33,79745.0
2025-04-21 13:35:00,32.33,32.38,32.31,32.35,105660.0,32.33,32.38,32.31,32.35,105660.0
2025-04-21 13:40:00,32.34,32.39,32.31,32.33,84065.0,32.34,32.39,32.31,32.33,84065.0
2025-04-21 13:45:00,32.33,32.38,32.3,32.36,83111.0,32.33,32.38,32.3,32.36,83111.0
2025-04-21 13:50:00,32.36,32.4,32.29,32.31,50202.0,32.36,32.4,32.29,32.31,50202.0
2025-04-21 13:55:00,32.3,32.3,32.21,32.23,53271.0,32.3,32.3,32.21,32.23,53271.0
2025-04-21 14:00:00,32.23,32.31,32.22,32.29,47066.0,32.23,32.31,32.22,32.29,47066.0
2025-04-21 14:05:00,32.28,32.37,32.26,32.37,44668.0,32.28,32.37,32.26,32.37,44668.0
2025-04-21 14:10:00,32.37,32.39,32.33,32.37,39455.0,32.37,32.39,32.33,32.37,39455.0
2025-04-21 14:15:00,32.37,32.43,32.35,32.38,42504.0,32.37,32.43,32.35,32.38,42504.0
2025-04-21 14:20:00,32.38,32.39,32.35,32.37,27615.0,32.38,32.39,32.35,32.37,27615.0
2025-04-21 14:25:00,32.37,32.4,32.35,32.4,37691.0,32.37,32.4,32.35,32.4,37691.0
2025-04-21 14:30:00,32.4,32.48,32.39,32.48,90564.0,32.4,32.48,32.39,32.48,90564.0
2025-04-21 14:35:00,32.48,32.55,32.47,32.54,75864.0,32.48,32.55,32.47,32.54,75864.0
2025-04-21 14:40:00,32.54,32.55,32.47,32.52,110269.0,32.54,32.55,32.47,32.52,110269.0
2025-04-21 14:45:00,32.52,32.56,32.42,32.45,102865.0,32.52,32.56,32.42,32.45,102865.0
2025-04-21 14:50:00,32.44,32.45,32.34,32.36,113355.0,32.44,32.45,32.34,32.36,113355.0
2025-04-21 14:55:00,32.35,32.39,32.33,32.38,66822.0,32.35,32.39,32.33,32.38,66822.0
2025-04-21 15:00:00,32.38,32.59,32.37,32.55,85590.0,32.38,32.59,32.37,32.55,85590.0
2025-04-21 15:05:00,32.56,32.62,32.56,32.61,89956.0,32.56,32.62,32.56,32.61,89956.0
2025-04-21 15:10:00,32.61,32.66,32.6,32.64,51490.0,32.61,32.66,32.6,32.64,51490.0
2025-04-21 15:15:00,32.64,32.67,32.59,32.66,119122.0,32.64,32.67,32.59,32.66,119122.0
2025-04-21 15:20:00,32.67,32.74,32.65,32.7,127929.0,32.67,32.74,32.65,32.7,127929.0
2025-04-21 15:25:00,32.7,32.71,32.58,32.62,127318.0,32.7,32.71,32.58,32.62,127318.0
2025-04-21 15:30:00,32.62,32.7,32.61,32.69,106665.0,32.62,32.7,32.61,32.69,106665.0
2025-04-21 15:35:00,32.69,32.85,32.67,32.76,122387.0,32.69,32.85,32.67,32.76,122387.0
2025-04-21 15:40:00,32.76,32.85,32.74,32.83,120641.0,32.76,32.85,32.74,32.83,120641.0
2025-04-21 15:45:00,32.82,32.86,32.77,32.84,124130.0,32.82,32.86,32.77,32.84,124130.0
2025-04-21 15:50:00,32.84,32.89,32.75,32.84,299016.0,32.84,32.89,32.75,32.84,299016.0
2025-04-21 15:55:00,32.85,32.97,32.82,32.95,799100.0,32.85,32.97,32.82,32.95,799100.0
2025-04-22 09:30:00,33.42,33.63,33.3,33.59,490277.0,33.42,33.63,33.3,33.59,490277.0
2025-04-22 09:35:00,33.59,33.74,33.41,33.73,220836.0,33.59,33.74,33.41,33.73,220836.0
2025-04-22 09:40:00,33.73,33.73,33.48,33.5,157108.0,33.73,33.73,33.48,33.5,157108.0
2025-04-22 09:45:00,33.51,33.77,33.46,33.72,281446.0,33.51,33.77,33.46,33.72,281446.0
2025-04-22 09:50:00,33.73,33.95,33.71,33.76,391008.0,33.73,33.95,33.71,33.76,391008.0
2025-04-22 09:55:00,33.77,33.82,33.68,33.79,126514.0,33.77,33.82,33.68,33.79,126514.0
2025-04-22 10:00:00,33.79,33.9,33.7,33.8,205148.0,33.79,33.9,33.7,33.8,205148.0
2025-04-22 10:05:00,33.8,33.88,33.77,33.85,152405.0,33.8,33.88,33.77,33.85,152405.0
2025-04-22 10:10:00,33.84,33.94,33.83,33.89,143935.0,33.84,33.94,33.83,33.89,143935.0
2025-04-22 10:15:00,33.9,33.92,33.77,33.85,218214.0,33.9,33.92,33.77,33.85,218214.0
2025-04-22 10:20:00,33.85,33.95,33.85,33.91,195484.0,33.85,33.95,33.85,33.91,195484.0
2025-04-22 10:25:00,33.91,33.91,33.8,33.88,104364.0,33.91,33.91,33.8,33.88,104364.0
2025-04-22 10:30:00,33.89,34.04,33.82,34.04,278336.0,33.89,34.04,33.82,34.04,278336.0
2025-04-22 10:35:00,34.04,34.21,33.99,34.16,359395.0,34.04,34.21,33.99,34.16,359395.0
2025-04-22 10:40:00,34.16,34.16,34.0,34.06,187010.0,34.16,34.16,34.0,34.06,187010.0
2025-04-22 10:45:00,34.05,34.22,34.01,34.14,369497.0,34.05,34.22,34.01,34.14,369497.0
2025-04-22 10:50:00,34.14,34.16,34.07,34.08,120775.0,34.14,34.16,34.07,34.08,120775.0
2025-04-22 10:55:00,34.08,34.22,34.05,34.2,165039.0,34.08,34.22,34.05,34.2,165039.0
2025-04-22 11:00:00,34.21,34.34,34.21,34.32,193221.0,34.21,34.34,34.21,34.32,193221.0
2025-04-22 11:05:00,34.33,34.34,34.28,34.3,151962.0,34.33,34.34,34.28,34.3,151962.0
2025-04-22 11:10:00,34.3,34.34,34.24,34.27,158343.0,34.3,34.34,34.24,34.27,158343.0
2025-04-22 11:15:00,34.28,34.4,34.28,34.36,252708.0,34.28,34.4,34.28,34.36,252708.0
2025-04-22 11:20:00,34.36,34.49,34.35,34.37,208052.0,34.36,34.49,34.35,34.37,208052.0
2025-04-22 11:25:00,34.37,34.37,34.17,34.18,166109.0,34.37,34.37,34.17,34.18,166109.0
2025-04-22 11:30:00,34.18,34.19,34.09,34.16,153154.0,34.18,34.19,34.09,34.16,153154.0
2025-04-22 11:35:00,34.16,34.17,34.05,34.12,132069.0,34.16,34.17,34.05,34.12,132069.0
2025-04-22 11:40:00,34.12,34.14,34.01,34.01,136940.0,34.12,34.14,34.01,34.01,136940.0
2025-04-22 11:45:00,34.02,34.08,33.99,34.03,119125.0,34.02,34.08,33.99,34.03,119125.0
2025-04-22 11:50:00,34.04,34.15,34.02,34.13,103133.0,34.04,34.15,34.02,34.13,103133.0
2025-04-22 11:55:00,34.14,34.27,34.11,34.22,99851.0,34.14,34.27,34.11,34.22,99851.0
2025-04-22 12:00:00,34.22,34.52,34.22,34.48,268403.0,34.22,34.52,34.22,34.48,268403.0
2025-04-22 12:05:00,34.48,34.62,34.43,34.6,350412.0,34.48,34.62,34.43,34.6,350412.0
2025-04-22 12:10:00,34.61,34.72,34.56,34.67,191118.0,34.61,34.72,34.56,34.67,191118.0
2025-04-22 12:15:00,34.66,34.67,34.58,34.59,137727.0,34.66,34.67,34.58,34.59,137727.0
2025-04-22 12:20:00,34.59,34.7,34.55,34.68,130134.0,34.59,34.7,34.55,34.68,130134.0
2025-04-22 12:25:00,34.69,34.71,34.61,34.68,155714.0,34.69,34.71,34.61,34.68,155714.0
2025-04-22 12:30:00,34.68,34.76,34.64,34.72,216111.0,34.68,34.76,34.64,34.72,216111.0
2025-04-22 12:35:00,34.71,34.74,34.66,34.68,313052.0,34.71,34.74,34.66,34.68,313052.0
2025-04-22 12:40:00,34.68,34.68,34.58,34.6,269106.0,34.68,34.68,34.58,34.6,269106.0
2025-04-22 12:45:00,34.6,34.61,34.42,34.49,140359.0,34.6,34.61,34.42,34.49,140359.0
2025-04-22 12:50:00,34.48,34.57,34.42,34.57,147286.0,34.48,34.57,34.42,34.57,147286.0
2025-04-22 12:55:00,34.56,34.58,34.45,34.47,83021.0,34.56,34.58,34.45,34.47,83021.0
2025-04-22 13:00:00,34.47,34.58,34.47,34.54,135396.0,34.47,34.58,34.47,34.54,135396.0
2025-04-22 13:05:00,34.55,34.61,34.48,34.55,121605.0,34.55,34.61,34.48,34.55,121605.0
2025-04-22 13:10:00,34.54,34.54,34.27,34.31,86360.0,34.54,34.54,34.27,34.31,86360.0
2025-04-22 13:15:00,34.32,34.34,34.16,34.34,127757.0,34.32,34.34,34.16,34.34,127757.0
2025-04-22 13:20:00,34.33,34.35,34.11,34.18,137883.0,34.33,34.35,34.11,34.18,137883.0
2025-04-22 13:25:00,34.18,34.39,34.08,34.11,178929.0,34.18,34.39,34.08,34.11,178929.0
2025-04-22 13:30:00,34.11,34.17,34.02,34.1,87988.0,34.11,34.17,34.02,34.1,87988.0
2025-04-22 13:35:00,34.1,34.21,34.07,34.12,249351.0,34.1,34.21,34.07,34.12,249351.0
2025-04-22 13:40:00,34.12,34.14,34.06,34.11,55085.0,34.12,34.14,34.06,34.11,55085.0
2025-04-22 13:45:00,34.12,34.13,34.02,34.03,52112.0,34.12,34.13,34.02,34.03,52112.0
2025-04-22 13:50:00,34.04,34.07,33.99,34.05,75633.0,34.04,34.07,33.99,34.05,75633.0
2025-04-22 13:55:00,34.05,34.1,33.98,34.01,51415.0,34.05,34.1,33.98,34.01,51415.0
2025-04-22 14:00:00,34.01,34.17,33.98,34.16,84636.0,34.01,34.17,33.98,34.16,84636.0
2025-04-22 14:05:00,34.16,34.28,34.16,34.24,175836.0,34.16,34.28,34.16,34.24,175836.0
2025-04-22 14:10:00,34.24,34.33,34.22,34.31,100665.0,34.24,34.33,34.22,34.31,100665.0
2025-04-22 14:15:00,34.31,34.33,34.24,34.29,92232.0,34.31,34.33,34.24,34.29,92232.0
2025-04-22 14:20:00,34.29,34.41,34.28,34.35,80598.0,34.29,34.41,34.28,34.35,80598.0
2025-04-22 14:25:00,34.35,34.38,34.31,34.34,53884.0,34.35,34.38,34.31,34.34,53884.0
2025-04-22 14:30:00,34.34,34.37,34.32,34.37,61785.0,34.34,34.37,34.32,34.37,61785.0
2025-04-22 14:35:00,34.36,34.37,34.24,34.26,52160.0,34.36,34.37,34.24,34.26,52160.0
2025-04-22 14:40:00,34.26,34.33,34.26,34.31,60857.0,34.26,34.33,34.26,34.31,60857.0
2025-04-22 14:45:00,34.31,34.37,34.3,34.35,60760.0,34.31,34.37,34.3,34.35,60760.0
2025-04-22 14:50:00,34.34,34.4,34.3,34.34,81982.0,34.34,34.4,34.3,34.34,81982.0
2025-04-22 14:55:00,34.35,34.38,34.33,34.34,52415.0,34.35,34.38,34.33,34.34,52415.0
2025-04-22 15:00:00,34.34,34.42,34.33,34.42,75895.0,34.34,34.42,34.33,34.42,75895.0
2025-04-22 15:05:00,34.41,34.43,34.32,34.36,77198.0,34.41,34.43,34.32,34.36,77198.0
2025-04-22 15:10:00,34.36,34.37,34.25,34.28,66217.0,34.36,34.37,34.25,34.28,66217.0
2025-04-22 15:15:00,34.29,34.3,34.14,34.17,75882.0,34.29,34.3,34.14,34.17,75882.0
2025-04-22 15:20:00,34.18,34.2,34.08,34.14,99310.0,34.18,34.2,34.08,34.14,99310.0
2025-04-22 15:25:00,34.15,34.19,34.09,34.13,105008.0,34.15,34.19,34.09,34.13,105008.0
2025-04-22 15:30:00,34.13,34.13,34.03,34.08,173609.0,34.13,34.13,34.03,34.08,173609.0
2025-04-22 15:35:00,34.07,34.07,33.9,33.91,238329.0,34.07,34.07,33.9,33.91,238329.0
2025-04-22 15:40:00,33.91,34.1,33.9,34.09,177584.0,33.91,34.1,33.9,34.09,177584.0
2025-04-22 15:45:00,34.07,34.25,34.05,34.23,245780.0,34.07,34.25,34.05,34.23,245780.0
2025-04-22 15:50:00,34.22,34.23,34.0,34.09,288068.0,34.22,34.23,34.0,34.09,288068.0
2025-04-22 15:55:00,34.09,34.11,33.98,34.07,768114.0,34.09,34.11,33.98,34.07,768114.0
2025-04-23 09:30:00,35.44,35.68,35.41,35.59,24998.0,35.44,35.68,35.41,35.59,24998.0
2025-04-23 09:35:00,35.59,36.11,35.46,35.95,1408606.0,35.59,36.11,35.46,35.95,1408606.0
2025-04-23 09:40:00,35.94,36.14,35.84,36.04,438728.0,35.94,36.14,35.84,36.04,438728.0
2025-04-23 09:45:00,36.04,36.4,35.95,36.33,672157.0,36.04,36.4,35.95,36.33,672157.0
2025-04-23 09:50:00,36.35,36.46,36.02,36.07,622977.0,36.35,36.46,36.02,36.07,622977.0
2025-04-23 09:55:00,36.08,36.12,35.88,36.04,388556.0,36.08,36.12,35.88,36.04,388556.0
2025-04-23 10:00:00,36.04,36.26,35.82,36.09,451654.0,36.04,36.26,35.82,36.09,451654.0
2025-04-23 10:05:00,36.11,36.27,36.04,36.17,130349.0,36.11,36.27,36.04,36.17,130349.0
2025-04-23 10:10:00,36.16,36.25,36.06,36.14,235815.0,36.16,36.25,36.06,36.14,235815.0
2025-04-23 10:15:00,36.14,36.17,36.0,36.04,401960.0,36.14,36.17,36.0,36.04,401960.0
2025-04-23 10:20:00,36.04,36.11,35.82,36.09,389951.0,36.04,36.11,35.82,36.09,389951.0
2025-04-23 10:25:00,36.08,36.15,36.03,36.1,221572.0,36.08,36.15,36.03,36.1,221572.0
2025-04-23 10:30:00,36.1,36.18,35.97,36.18,356692.0,36.1,36.18,35.97,36.18,356692.0
2025-04-23 10:35:00,36.17,36.24,36.11,36.13,235373.0,36.17,36.24,36.11,36.13,235373.0
2025-04-23 10:40:00,36.13,36.19,36.04,36.13,202350.0,36.13,36.19,36.04,36.13,202350.0
2025-04-23 10:45:00,36.13,36.27,36.12,36.25,149324.0,36.13,36.27,36.12,36.25,149324.0
2025-04-23 10:50:00,36.25,36.25,36.12,36.14,105083.0,36.25,36.25,36.12,36.14,105083.0
2025-04-23 10:55:00,36.13,36.19,36.06,36.16,109019.0,36.13,36.19,36.06,36.16,109019.0
2025-04-23 11:00:00,36.17,36.24,35.95,36.18,272441.0,36.17,36.24,35.95,36.18,272441.0
2025-04-23 11:05:00,36.19,36.21,36.11,36.13,95156.0,36.19,36.21,36.11,36.13,95156.0
2025-04-23 11:10:00,36.13,36.13,36.02,36.09,129344.0,36.13,36.13,36.02,36.09,129344.0
2025-04-23 11:15:00,36.08,36.1,35.92,35.95,255672.0,36.08,36.1,35.92,35.95,255672.0
2025-04-23 11:20:00,35.95,36.04,35.76,35.89,412949.0,35.95,36.04,35.76,35.89,412949.0
2025-04-23 11:25:00,35.89,35.92,35.64,35.65,405228.0,35.89,35.92,35.64,35.65,405228.0
2025-04-23 11:30:00,35.65,35.72,35.46,35.57,207636.0,35.65,35.72,35.46,35.57,207636.0
2025-04-23 11:35:00,35.57,35.74,35.54,35.72,127944.0,35.57,35.74,35.54,35.72,127944.0
2025-04-23 11:40:00,35.72,35.83,35.69,35.74,132791.0,35.72,35.83,35.69,35.74,132791.0
2025-04-23 11:45:00,35.73,35.79,35.61,35.67,115886.0,35.73,35.79,35.61,35.67,115886.0
2025-04-23 11:50:00,35.68,35.73,35.53,35.67,154430.0,35.68,35.73,35.53,35.67,154430.0
2025-04-23 11:55:00,35.68,35.76,35.66,35.7,73105.0,35.68,35.76,35.66,35.7,73105.0
2025-04-23 12:00:00,35.71,35.75,35.62,35.72,74634.0,35.71,35.75,35.62,35.72,74634.0
2025-04-23 12:05:00,35.73,35.78,35.67,35.68,90368.0,35.73,35.78,35.67,35.68,90368.0
2025-04-23 12:10:00,35.68,35.77,35.6,35.63,118921.0,35.68,35.77,35.6,35.63,118921.0
2025-04-23 12:15:00,35.63,35.67,35.53,35.53,85406.0,35.63,35.67,35.53,35.53,85406.0
2025-04-23 12:20:00,35.54,35.57,35.46,35.53,95967.0,35.54,35.57,35.46,35.53,95967.0
2025-04-23 12:25:00,35.54,35.66,35.39,35.63,197442.0,35.54,35.66,35.39,35.63,197442.0
2025-04-23 12:30:00,35.63,35.65,35.58,35.62,73088.0,35.63,35.65,35.58,35.62,73088.0
2025-04-23 12:35:00,35.62,35.78,35.62,35.71,176229.0,35.62,35.78,35.62,35.71,176229.0
2025-04-23 12:40:00,35.7,35.75,35.63,35.66,92914.0,35.7,35.75,35.63,35.66,92914.0
2025-04-23 12:45:00,35.65,35.65,35.5,35.51,119494.0,35.65,35.65,35.5,35.51,119494.0
2025-04-23 12:50:00,35.51,35.63,35.5,35.54,98702.0,35.51,35.63,35.5,35.54,98702.0
2025-04-23 12:55:00,35.54,35.65,35.53,35.62,191239.0,35.54,35.65,35.53,35.62,191239.0
2025-04-23 13:00:00,35.6,35.63,35.39,35.58,139107.0,35.6,35.63,35.39,35.58,139107.0
2025-04-23 13:05:00,35.57,35.67,35.55,35.66,86626.0,35.57,35.67,35.55,35.66,86626.0
2025-04-23 13:10:00,35.66,35.7,35.55,35.58,82642.0,35.66,35.7,35.55,35.58,82642.0
2025-04-23 13:15:00,35.59,35.63,35.53,35.59,101406.0,35.59,35.63,35.53,35.59,101406.0
2025-04-23 13:20:00,35.6,35.61,35.43,35.5,83407.0,35.6,35.61,35.43,35.5,83407.0
2025-04-23 13:25:00,35.5,35.55,35.39,35.4,74702.0,35.5,35.55,35.39,35.4,74702.0
2025-04-23 13:30:00,35.39,35.5,35.31,35.34,135714.0,35.39,35.5,35.31,35.34,135714.0
2025-04-23 13:35:00,35.34,35.4,35.23,35.23,86370.0,35.34,35.4,35.23,35.23,86370.0
2025-04-23 13:40:00,35.24,35.38,35.2,35.37,93927.0,35.24,35.38,35.2,35.37,93927.0
2025-04-23 13:45:00,35.37,35.39,35.31,35.38,90426.0,35.37,35.39,35.31,35.38,90426.0
2025-04-23 13:50:00,35.38,35.53,35.36,35.5,79139.0,35.38,35.53,35.36,35.5,79139.0
2025-04-23 13:55:00,35.5,35.53,35.44,35.49,55531.0,35.5,35.53,35.44,35.49,55531.0
2025-04-23 14:00:00,35.48,35.53,35.36,35.46,176288.0,35.48,35.53,35.36,35.46,176288.0
2025-04-23 14:05:00,35.47,35.51,35.34,35.36,115409.0,35.47,35.51,35.34,35.36,115409.0
2025-04-23 14:10:00,35.36,35.44,35.29,35.36,107223.0,35.36,35.44,35.29,35.36,107223.0
2025-04-23 14:15:00,35.36,35.45,35.31,35.34,151952.0,35.36,35.45,35.31,35.34,151952.0
2025-04-23 14:20:00,35.34,35.42,35.27,35.33,72300.0,35.34,35.42,35.27,35.33,72300.0
2025-04-23 14:25:00,35.32,35.37,35.17,35.2,79242.0,35.32,35.37,35.17,35.2,79242.0
2025-04-23 14:30:00,35.21,35.33,35.21,35.3,99050.0,35.21,35.33,35.21,35.3,99050.0
2025-04-23 14:35:00,35.31,35.35,35.28,35.33,102184.0,35.31,35.35,35.28,35.33,102184.0
2025-04-23 14:40:00,35.33,35.33,35.18,35.19,74329.0,35.33,35.33,35.18,35.19,74329.0
2025-04-23 14:45:00,35.19,35.26,35.16,35.23,55467.0,35.19,35.26,35.16,35.23,55467.0
2025-04-23 14:50:00,35.23,35.25,35.15,35.18,67947.0,35.23,35.25,35.15,35.18,67947.0
2025-04-23 14:55:00,35.18,35.31,35.16,35.23,76891.0,35.18,35.31,35.16,35.23,76891.0
2025-04-23 15:00:00,35.22,35.3,35.19,35.23,100561.0,35.22,35.3,35.19,35.23,100561.0
2025-04-23 15:05:00,35.23,35.35,35.23,35.3,128476.0,35.23,35.35,35.23,35.3,128476.0
2025-04-23 15:10:00,35.31,35.36,35.22,35.26,93421.0,35.31,35.36,35.22,35.26,93421.0
2025-04-23 15:15:00,35.27,35.27,35.17,35.25,167116.0,35.27,35.27,35.17,35.25,167116.0
2025-04-23 15:20:00,35.25,35.27,35.1,35.11,137883.0,35.25,35.27,35.1,35.11,137883.0
2025-04-23 15:25:00,35.1,35.22,35.1,35.19,195829.0,35.1,35.22,35.1,35.19,195829.0
2025-04-23 15:30:00,35.19,35.31,35.19,35.21,309019.0,35.19,35.31,35.19,35.21,309019.0
2025-04-23 15:35:00,35.2,35.22,35.12,35.19,249396.0,35.2,35.22,35.12,35.19,249396.0
2025-04-23 15:40:00,35.19,35.29,35.15,35.18,272357.0,35.19,35.29,35.15,35.18,272357.0
2025-04-23 15:45:00,35.18,35.2,35.06,35.2,327760.0,35.18,35.2,35.06,35.2,327760.0
2025-04-23 15:50:00,35.21,35.32,35.16,35.31,384629.0,35.21,35.32,35.16,35.31,384629.0
2025-04-23 15:55:00,35.31,35.31,35.1,35.14,973723.0,35.31,35.31,35.1,35.14,973723.0
2025-04-24 09:30:00,35.57,36.41,35.27,36.38,774137.0,35.57,36.41,35.27,36.38,774137.0
2025-04-24 09:35:00,36.35,36.49,36.04,36.37,877291.0,36.35,36.49,36.04,36.37,877291.0
2025-04-24 09:40:00,36.38,36.93,36.38,36.8,589115.0,36.38,36.93,36.38,36.8,589115.0
2025-04-24 09:45:00,36.82,37.18,36.77,37.0,637609.0,36.82,37.18,36.77,37.0,637609.0
2025-04-24 09:50:00,37.0,37.15,36.8,36.82,498127.0,37.0,37.15,36.8,36.82,498127.0
2025-04-24 09:55:00,36.82,36.82,36.55,36.57,282632.0,36.82,36.82,36.55,36.57,282632.0
2025-04-24 10:00:00,36.58,36.59,36.39,36.51,232987.0,36.58,36.59,36.39,36.51,232987.0
2025-04-24 10:05:00,36.52,36.53,36.23,36.27,230281.0,36.52,36.53,36.23,36.27,230281.0
2025-04-24 10:10:00,36.25,36.27,36.07,36.17,203851.0,36.25,36.27,36.07,36.17,203851.0
2025-04-24 10:15:00,36.16,36.36,36.08,36.3,250722.0,36.16,36.36,36.08,36.3,250722.0
2025-04-24 10:20:00,36.3,36.44,36.28,36.41,90827.0,36.3,36.44,36.28,36.41,90827.0
2025-04-24 10:25:00,36.41,36.59,36.33,36.49,198501.0,36.41,36.59,36.33,36.49,198501.0
2025-04-24 10:30:00,36.48,36.55,36.41,36.44,157243.0,36.48,36.55,36.41,36.44,157243.0
2025-04-24 10:35:00,36.44,36.81,36.44,36.79,228048.0,36.44,36.81,36.44,36.79,228048.0
2025-04-24 10:40:00,36.79,36.87,36.63,36.71,215240.0,36.79,36.87,36.63,36.71,215240.0
2025-04-24 10:45:00,36.72,36.92,36.66,36.92,234654.0,36.72,36.92,36.66,36.92,234654.0
2025-04-24 10:50:00,36.91,37.07,36.84,36.9,382433.0,36.91,37.07,36.84,36.9,382433.0
2025-04-24 10:55:00,36.9,37.05,36.86,37.0,119091.0,36.9,37.05,36.86,37.0,119091.0
2025-04-24 11:00:00,36.99,37.25,36.96,37.23,198906.0,36.99,37.25,36.96,37.23,198906.0
2025-04-24 11:05:00,37.23,37.24,37.08,37.18,161973.0,37.23,37.24,37.08,37.18,161973.0
2025-04-24 11:10:00,37.18,37.24,37.13,37.2,127679.0,37.18,37.24,37.13,37.2,127679.0
2025-04-24 11:15:00,37.2,37.31,37.08,37.08,121281.0,37.2,37.31,37.08,37.08,121281.0
2025-04-24 11:20:00,37.07,37.1,36.95,36.97,98879.0,37.07,37.1,36.95,36.97,98879.0
2025-04-24 11:25:00,36.98,36.98,36.81,36.92,126916.0,36.98,36.98,36.81,36.92,126916.0
2025-04-24 11:30:00,36.93,37.01,36.87,36.94,100753.0,36.93,37.01,36.87,36.94,100753.0
2025-04-24 11:35:00,36.95,36.95,36.83,36.87,96861.0,36.95,36.95,36.83,36.87,96861.0
2025-04-24 11:40:00,36.86,36.95,36.84,36.89,127613.0,36.86,36.95,36.84,36.89,127613.0
2025-04-24 11:45:00,36.9,37.02,36.85,36.95,84198.0,36.9,37.02,36.85,36.95,84198.0
2025-04-24 11:50:00,36.94,37.08,36.9,37.06,118037.0,36.94,37.08,36.9,37.06,118037.0
2025-04-24 11:55:00,37.07,37.12,37.05,37.11,60780.0,37.07,37.12,37.05,37.11,60780.0
2025-04-24 12:00:00,37.11,37.2,37.09,37.17,123982.0,37.11,37.2,37.09,37.17,123982.0
2025-04-24 12:05:00,37.17,37.18,37.09,37.11,96157.0,37.17,37.18,37.09,37.11,96157.0
2025-04-24 12:10:00,37.11,37.17,37.06,37.17,138110.0,37.11,37.17,37.06,37.17,138110.0
2025-04-24 12:15:00,37.15,37.44,37.13,37.41,185386.0,37.15,37.44,37.13,37.41,185386.0
2025-04-24 12:20:00,37.42,37.45,37.28,37.3,98654.0,37.42,37.45,37.28,37.3,98654.0
2025-04-24 12:25:00,37.29,37.43,37.26,37.32,245173.0,37.29,37.43,37.26,37.32,245173.0
2025-04-24 12:30:00,37.33,37.47,37.22,37.43,126542.0,37.33,37.47,37.22,37.43,126542.0
2025-04-24 12:35:00,37.44,37.58,37.4,37.56,152628.0,37.44,37.58,37.4,37.56,152628.0
2025-04-24 12:40:00,37.56,37.62,37.5,37.61,121203.0,37.56,37.62,37.5,37.61,121203.0
2025-04-24 12:45:00,37.61,37.68,37.53,37.62,217708.0,37.61,37.68,37.53,37.62,217708.0
2025-04-24 12:50:00,37.62,37.68,37.57,37.68,110508.0,37.62,37.68,37.57,37.68,110508.0
2025-04-24 12:55:00,37.67,37.69,37.46,37.53,216446.0,37.67,37.69,37.46,37.53,216446.0
2025-04-24 13:00:00,37.52,37.56,37.47,37.51,89474.0,37.52,37.56,37.47,37.51,89474.0
2025-04-24 13:05:00,37.5,37.5,37.36,37.37,108473.0,37.5,37.5,37.36,37.37,108473.0
2025-04-24 13:10:00,37.37,37.45,37.33,37.42,112296.0,37.37,37.45,37.33,37.42,112296.0
2025-04-24 13:15:00,37.42,37.44,37.24,37.27,100399.0,37.42,37.44,37.24,37.27,100399.0
2025-04-24 13:20:00,37.26,37.47,37.2,37.46,55134.0,37.26,37.47,37.2,37.46,55134.0
2025-04-24 13:25:00,37.47,37.53,37.44,37.45,50413.0,37.47,37.53,37.44,37.45,50413.0
2025-04-24 13:30:00,37.46,37.54,37.38,37.4,95863.0,37.46,37.54,37.38,37.4,95863.0
2025-04-24 13:35:00,37.41,37.49,37.35,37.48,93872.0,37.41,37.49,37.35,37.48,93872.0
2025-04-24 13:40:00,37.48,37.5,37.32,37.39,120654.0,37.48,37.5,37.32,37.39,120654.0
2025-04-24 13:45:00,37.39,37.44,37.27,37.44,130303.0,37.39,37.44,37.27,37.44,130303.0
2025-04-24 13:50:00,37.44,37.47,37.35,37.45,89951.0,37.44,37.47,37.35,37.45,89951.0
2025-04-24 13:55:00,37.45,37.52,37.4,37.47,62819.0,37.45,37.52,37.4,37.47,62819.0
2025-04-24 14:00:00,37.46,37.58,37.45,37.53,82258.0,37.46,37.58,37.45,37.53,82258.0
2025-04-24 14:05:00,37.52,37.6,37.52,37.56,97335.0,37.52,37.6,37.52,37.56,97335.0
2025-04-24 14:10:00,37.57,37.58,37.47,37.49,80470.0,37.57,37.58,37.47,37.49,80470.0
2025-04-24 14:15:00,37.49,37.51,37.39,37.4,84479.0,37.49,37.51,37.39,37.4,84479.0
2025-04-24 14:20:00,37.39,37.39,37.28,37.31,64981.0,37.39,37.39,37.28,37.31,64981.0
2025-04-24 14:25:00,37.3,37.33,37.26,37.27,69849.0,37.3,37.33,37.26,37.27,69849.0
2025-04-24 14:30:00,37.27,37.36,37.23,37.29,95398.0,37.27,37.36,37.23,37.29,95398.0
2025-04-24 14:35:00,37.29,37.43,37.29,37.4,66920.0,37.29,37.43,37.29,37.4,66920.0
2025-04-24 14:40:00,37.4,37.4,37.32,37.37,79329.0,37.4,37.4,37.32,37.37,79329.0
2025-04-24 14:45:00,37.37,37.5,37.36,37.5,75218.0,37.37,37.5,37.36,37.5,75218.0
2025-04-24 14:50:00,37.5,37.53,37.48,37.5,83039.0,37.5,37.53,37.48,37.5,83039.0
2025-04-24 14:55:00,37.5,37.5,37.43,37.46,68174.0,37.5,37.5,37.43,37.46,68174.0
2025-04-24 15:00:00,37.45,37.53,37.36,37.38,107432.0,37.45,37.53,37.36,37.38,107432.0
2025-04-24 15:05:00,37.38,37.41,37.34,37.34,74051.0,37.38,37.41,37.34,37.34,74051.0
2025-04-24 15:10:00,37.34,37.43,37.33,37.41,110216.0,37.34,37.43,37.33,37.41,110216.0
2025-04-24 15:15:00,37.41,37.56,37.4,37.51,143965.0,37.41,37.56,37.4,37.51,143965.0
2025-04-24 15:20:00,37.51,37.57,37.48,37.57,93149.0,37.51,37.57,37.48,37.57,93149.0
2025-04-24 15:25:00,37.57,37.58,37.5,37.52,243196.0,37.57,37.58,37.5,37.52,243196.0
2025-04-24 15:30:00,37.52,37.61,37.43,37.44,159163.0,37.52,37.61,37.43,37.44,159163.0
2025-04-24 15:35:00,37.43,37.5,37.37,37.44,394795.0,37.43,37.5,37.37,37.44,394795.0
2025-04-24 15:40:00,37.44,37.51,37.4,37.47,245301.0,37.44,37.51,37.4,37.47,245301.0
2025-04-24 15:45:00,37.47,37.81,37.46,37.81,388904.0,37.47,37.81,37.46,37.81,388904.0
2025-04-24 15:50:00,37.81,37.81,37.62,37.64,399290.0,37.81,37.81,37.62,37.64,399290.0
2025-04-24 15:55:00,37.63,37.74,37.58,37.64,858807.0,37.63,37.74,37.58,37.64,858807.0
2025-04-25 09:30:00,36.85,37.2,36.85,37.14,273585.0,36.85,37.2,36.85,37.14,273585.0
2025-04-25 09:35:00,37.15,37.35,37.09,37.23,140097.0,37.15,37.35,37.09,37.23,140097.0
2025-04-25 09:40:00,37.23,37.37,37.16,37.29,150076.0,37.23,37.37,37.16,37.29,150076.0
2025-04-25 09:45:00,37.3,37.56,37.3,37.55,117294.0,37.3,37.56,37.3,37.55,117294.0
2025-04-25 09:50:00,37.55,37.61,37.29,37.32,156577.0,37.55,37.61,37.29,37.32,156577.0
2025-04-25 09:55:00,37.32,37.44,37.29,37.31,84635.0,37.32,37.44,37.29,37.31,84635.0
2025-04-25 10:00:00,37.32,37.56,37.32,37.44,190405.0,37.32,37.56,37.32,37.44,190405.0
2025-04-25 10:05:00,37.44,37.59,37.43,37.57,130423.0,37.44,37.59,37.43,37.57,130423.0
2025-04-25 10:10:00,37.56,37.66,37.51,37.54,98906.0,37.56,37.66,37.51,37.54,98906.0
2025-04-25 10:15:00,37.53,37.54,37.37,37.38,74645.0,37.53,37.54,37.37,37.38,74645.0
2025-04-25 10:20:00,37.38,37.39,37.12,37.29,113262.0,37.38,37.39,37.12,37.29,113262.0
2025-04-25 10:25:00,37.28,37.28,37.12,37.19,124997.0,37.28,37.28,37.12,37.19,124997.0
2025-04-25 10:30:00,37.19,37.24,37.05,37.06,265074.0,37.19,37.24,37.05,37.06,265074.0
2025-04-25 10:35:00,37.06,37.11,37.0,37.03,144978.0,37.06,37.11,37.0,37.03,144978.0
2025-04-25 10:40:00,37.02,37.12,36.99,37.12,177962.0,37.02,37.12,36.99,37.12,177962.0
2025-04-25 10:45:00,37.12,37.12,36.96,37.03,150963.0,37.12,37.12,36.96,37.03,150963.0
2025-04-25 10:50:00,37.03,37.11,37.0,37.09,84277.0,37.03,37.11,37.0,37.09,84277.0
2025-04-25 10:55:00,37.09,37.12,37.01,37.12,70664.0,37.09,37.12,37.01,37.12,70664.0
2025-04-25 11:00:00,37.12,37.18,37.08,37.16,77569.0,37.12,37.18,37.08,37.16,77569.0
2025-04-25 11:05:00,37.17,37.17,37.1,37.16,51784.0,37.17,37.17,37.1,37.16,51784.0
2025-04-25 11:10:00,37.16,37.25,37.15,37.23,75572.0,37.16,37.25,37.15,37.23,75572.0
2025-04-25 11:15:00,37.23,37.26,37.13,37.19,89340.0,37.23,37.26,37.13,37.19,89340.0
2025-04-25 11:20:00,37.18,37.19,37.12,37.18,96364.0,37.18,37.19,37.12,37.18,96364.0
2025-04-25 11:25:00,37.18,37.22,36.99,36.99,142236.0,37.18,37.22,36.99,36.99,142236.0
2025-04-25 11:30:00,36.98,37.13,36.98,37.12,72344.0,36.98,37.13,36.98,37.12,72344.0
2025-04-25 11:35:00,37.12,37.13,37.05,37.12,108822.0,37.12,37.13,37.05,37.12,108822.0
2025-04-25 11:40:00,37.12,37.17,37.01,37.04,68326.0,37.12,37.17,37.01,37.04,68326.0
2025-04-25 11:45:00,37.04,37.13,37.02,37.13,79665.0,37.04,37.13,37.02,37.13,79665.0
2025-04-25 11:50:00,37.12,37.16,37.05,37.11,206741.0,37.12,37.16,37.05,37.11,206741.0
2025-04-25 11:55:00,37.12,37.19,37.1,37.13,57759.0,37.12,37.19,37.1,37.13,57759.0
2025-04-25 12:00:00,37.14,37.17,37.06,37.09,48378.0,37.14,37.17,37.06,37.09,48378.0
2025-04-25 12:05:00,37.09,37.11,37.02,37.07,53652.0,37.09,37.11,37.02,37.07,53652.0
2025-04-25 12:10:00,37.08,37.2,37.07,37.2,103032.0,37.08,37.2,37.07,37.2,103032.0
2025-04-25 12:15:00,37.2,37.24,37.15,37.18,79750.0,37.2,37.24,37.15,37.18,79750.0
2025-04-25 12:20:00,37.18,37.26,37.15,37.24,52375.0,37.18,37.26,37.15,37.24,52375.0
2025-04-25 12:25:00,37.23,37.26,37.19,37.19,63686.0,37.23,37.26,37.19,37.19,63686.0
2025-04-25 12:30:00,37.18,37.27,37.18,37.26,38597.0,37.18,37.27,37.18,37.26,38597.0
2025-04-25 12:35:00,37.27,37.31,37.22,37.25,62683.0,37.27,37.31,37.22,37.25,62683.0
2025-04-25 12:40:00,37.26,37.31,37.23,37.3,40176.0,37.26,37.31,37.23,37.3,40176.0
2025-04-25 12:45:00,37.29,37.29,37.12,37.2,212241.0,37.29,37.29,37.12,37.2,212241.0
2025-04-25 12:50:00,37.19,37.23,37.17,37.2,34084.0,37.19,37.23,37.17,37.2,34084.0
2025-04-25 12:55:00,37.2,37.26,37.2,37.24,40141.0,37.2,37.26,37.2,37.24,40141.0
2025-04-25 13:00:00,37.23,37.25,37.18,37.22,48222.0,37.23,37.25,37.18,37.22,48222.0
2025-04-25 13:05:00,37.21,37.29,37.2,37.25,41552.0,37.21,37.29,37.2,37.25,41552.0
2025-04-25 13:10:00,37.25,37.29,37.24,37.27,38488.0,37.25,37.29,37.24,37.27,38488.0
2025-04-25 13:15:00,37.28,37.28,37.22,37.24,47073.0,37.28,37.28,37.22,37.24,47073.0
2025-04-25 13:20:00,37.25,37.28,37.19,37.22,81690.0,37.25,37.28,37.19,37.22,81690.0
2025-04-25 13:25:00,37.23,37.29,37.21,37.28,31965.0,37.23,37.29,37.21,37.28,31965.0
2025-04-25 13:30:00,37.28,37.4,37.24,37.4,69633.0,37.28,37.4,37.24,37.4,69633.0
2025-04-25 13:35:00,37.4,37.42,37.2,37.26,129273.0,37.4,37.42,37.2,37.26,129273.0
2025-04-25 13:40:00,37.26,37.35,37.21,37.26,62611.0,37.26,37.35,37.21,37.26,62611.0
2025-04-25 13:45:00,37.25,37.25,37.11,37.19,48815.0,37.25,37.25,37.11,37.19,48815.0
2025-04-25 13:50:00,37.2,37.21,36.97,36.97,122892.0,37.2,37.21,36.97,36.97,122892.0
2025-04-25 13:55:00,36.98,37.01,36.81,36.92,126045.0,36.98,37.01,36.81,36.92,126045.0
2025-04-25 14:00:00,36.92,37.07,36.9,37.05,60233.0,36.92,37.07,36.9,37.05,60233.0
2025-04-25 14:05:00,37.05,37.16,37.05,37.13,53482.0,37.05,37.16,37.05,37.13,53482.0
2025-04-25 14:10:00,37.14,37.16,37.04,37.05,68178.0,37.14,37.16,37.04,37.05,68178.0
2025-04-25 14:15:00,37.06,37.09,37.03,37.06,46717.0,37.06,37.09,37.03,37.06,46717.0
2025-04-25 14:20:00,37.07,37.15,37.06,37.14,31542.0,37.07,37.15,37.06,37.14,31542.0
2025-04-25 14:25:00,37.13,37.16,37.06,37.14,54569.0,37.13,37.16,37.06,37.14,54569.0
2025-04-25 14:30:00,37.14,37.2,37.11,37.15,29406.0,37.14,37.2,37.11,37.15,29406.0
2025-04-25 14:35:00,37.15,37.2,37.12,37.19,37575.0,37.15,37.2,37.12,37.19,37575.0
2025-04-25 14:40:00,37.19,37.23,37.17,37.2,51696.0,37.19,37.23,37.17,37.2,51696.0
2025-04-25 14:45:00,37.2,37.22,37.17,37.19,42647.0,37.2,37.22,37.17,37.19,42647.0
2025-04-25 14:50:00,37.19,37.2,37.09,37.2,52838.0,37.19,37.2,37.09,37.2,52838.0
2025-04-25 14:55:00,37.19,37.2,37.1,37.14,49350.0,37.19,37.2,37.1,37.14,49350.0
2025-04-25 15:00:00,37.13,37.22,37.11,37.22,70400.0,37.13,37.22,37.11,37.22,70400.0
2025-04-25 15:05:00,37.22,37.23,37.19,37.21,48265.0,37.22,37.23,37.19,37.21,48265.0
2025-04-25 15:10:00,37.21,37.22,37.14,37.18,44143.0,37.21,37.22,37.14,37.18,44143.0
2025-04-25 15:15:00,37.18,37.23,37.14,37.2,60889.0,37.18,37.23,37.14,37.2,60889.0
2025-04-25 15:20:00,37.19,37.26,37.19,37.24,41021.0,37.19,37.26,37.19,37.24,41021.0
2025-04-25 15:25:00,37.24,37.29,37.22,37.23,76862.0,37.24,37.29,37.22,37.23,76862.0
2025-04-25 15:30:00,37.23,37.29,37.17,37.29,100204.0,37.23,37.29,37.17,37.29,100204.0
2025-04-25 15:35:00,37.27,37.34,37.22,37.3,163788.0,37.27,37.34,37.22,37.3,163788.0
2025-04-25 15:40:00,37.29,37.31,37.23,37.3,93685.0,37.29,37.31,37.23,37.3,93685.0
2025-04-25 15:45:00,37.3,37.33,37.23,37.29,171156.0,37.3,37.33,37.23,37.29,171156.0
2025-04-25 15:50:00,37.3,37.44,37.28,37.41,188462.0,37.3,37.44,37.28,37.41,188462.0
2025-04-25 15:55:00,37.41,37.42,37.31,37.32,550747.0,37.41,37.42,37.31,37.32,550747.0
2025-04-28 09:30:00,37.05,37.72,37.05,37.54,381347.0,37.05,37.72,37.05,37.54,381347.0
2025-04-28 09:35:00,37.54,37.69,37.51,37.62,276841.0,37.54,37.69,37.51,37.62,276841.0
2025-04-28 09:40:00,37.59,37.85,37.59,37.85,125138.0,37.59,37.85,37.59,37.85,125138.0
2025-04-28 09:45:00,37.84,37.9,37.73,37.8,205223.0,37.84,37.9,37.73,37.8,205223.0
2025-04-28 09:50:00,37.81,37.84,37.66,37.68,108180.0,37.81,37.84,37.66,37.68,108180.0
2025-04-28 09:55:00,37.68,37.7,37.34,37.37,115152.0,37.68,37.7,37.34,37.37,115152.0
2025-04-28 10:00:00,37.37,37.66,37.24,37.61,283528.0,37.37,37.66,37.24,37.61,283528.0
2025-04-28 10:05:00,37.63,37.72,37.53,37.57,53541.0,37.63,37.72,37.53,37.57,53541.0
2025-04-28 10:10:00,37.57,37.61,37.51,37.53,43493.0,37.57,37.61,37.51,37.53,43493.0
2025-04-28 10:15:00,37.54,37.66,37.54,37.64,78866.0,37.54,37.66,37.54,37.64,78866.0
2025-04-28 10:20:00,37.64,37.73,37.63,37.72,67910.0,37.64,37.73,37.63,37.72,67910.0
2025-04-28 10:25:00,37.72,37.8,37.64,37.75,191411.0,37.72,37.8,37.64,37.75,191411.0
2025-04-28 10:30:00,37.75,37.79,37.64,37.66,133998.0,37.75,37.79,37.64,37.66,133998.0
2025-04-28 10:35:00,37.67,37.82,37.65,37.81,55623.0,37.67,37.82,37.65,37.81,55623.0
2025-04-28 10:40:00,37.81,37.81,37.65,37.74,76228.0,37.81,37.81,37.65,37.74,76228.0
2025-04-28 10:45:00,37.74,37.74,37.6,37.64,65182.0,37.74,37.74,37.6,37.64,65182.0
2025-04-28 10:50:00,37.64,37.66,37.47,37.48,166883.0,37.64,37.66,37.47,37.48,166883.0
2025-04-28 10:55:00,37.48,37.49,37.39,37.42,136591.0,37.48,37.49,37.39,37.42,136591.0
2025-04-28 11:00:00,37.42,37.51,37.39,37.4,58075.0,37.42,37.51,37.39,37.4,58075.0
2025-04-28 11:05:00,37.4,37.41,37.25,37.3,77391.0,37.4,37.41,37.25,37.3,77391.0
2025-04-28 11:10:00,37.3,37.34,37.24,37.27,147357.0,37.3,37.34,37.24,37.27,147357.0
2025-04-28 11:15:00,37.27,37.3,37.22,37.29,70056.0,37.27,37.3,37.22,37.29,70056.0
2025-04-28 11:20:00,37.28,37.28,37.15,37.16,75491.0,37.28,37.28,37.15,37.16,75491.0
2025-04-28 11:25:00,37.16,37.16,36.98,36.98,80894.0,37.16,37.16,36.98,36.98,80894.0
2025-04-28 11:30:00,36.98,37.09,36.96,37.05,208772.0,36.98,37.09,36.96,37.05,208772.0
2025-04-28 11:35:00,37.05,37.14,37.02,37.08,76925.0,37.05,37.14,37.02,37.08,76925.0
2025-04-28 11:40:00,37.08,37.1,37.0,37.01,107949.0,37.08,37.1,37.0,37.01,107949.0
2025-04-28 11:45:00,37.02,37.05,36.97,37.0,48928.0,37.02,37.05,36.97,37.0,48928.0
2025-04-28 11:50:00,37.0,37.09,36.97,37.02,49204.0,37.0,37.09,36.97,37.02,49204.0
2025-04-28 11:55:00,37.02,37.07,36.97,37.0,69750.0,37.02,37.07,36.97,37.0,69750.0
2025-04-28 12:00:00,37.0,37.05,36.9,36.91,63539.0,37.0,37.05,36.9,36.91,63539.0
2025-04-28 12:05:00,36.91,36.95,36.89,36.9,54781.0,36.91,36.95,36.89,36.9,54781.0
2025-04-28 12:10:00,36.91,36.92,36.84,36.85,103453.0,36.91,36.92,36.84,36.85,103453.0
2025-04-28 12:15:00,36.86,36.93,36.86,36.91,62799.0,36.86,36.93,36.86,36.91,62799.0
2025-04-28 12:20:00,36.91,36.92,36.81,36.88,70347.0,36.91,36.92,36.81,36.88,70347.0
2025-04-28 12:25:00,36.88,36.88,36.79,36.86,59265.0,36.88,36.88,36.79,36.86,59265.0
2025-04-28 12:30:00,36.87,36.96,36.86,36.93,74950.0,36.87,36.96,36.86,36.93,74950.0
2025-04-28 12:35:00,36.94,37.03,36.92,36.98,73355.0,36.94,37.03,36.92,36.98,73355.0
2025-04-28 12:40:00,36.97,37.03,36.95,37.01,45854.0,36.97,37.03,36.95,37.01,45854.0
2025-04-28 12:45:00,37.01,37.04,36.97,37.02,42876.0,37.01,37.04,36.97,37.02,42876.0
2025-04-28 12:50:00,37.02,37.03,36.97,37.0,39480.0,37.02,37.03,36.97,37.0,39480.0
2025-04-28 12:55:00,36.99,37.01,36.94,36.98,68848.0,36.99,37.01,36.94,36.98,68848.0
2025-04-28 13:00:00,36.97,37.0,36.89,36.94,91787.0,36.97,37.0,36.89,36.94,91787.0
2025-04-28 13:05:00,36.93,36.97,36.88,36.88,65451.0,36.93,36.97,36.88,36.88,65451.0
2025-04-28 13:10:00,36.89,36.94,36.85,36.86,65143.0,36.89,36.94,36.85,36.86,65143.0
2025-04-28 13:15:00,36.86,36.93,36.83,36.91,46509.0,36.86,36.93,36.83,36.91,46509.0
2025-04-28 13:20:00,36.91,36.93,36.88,36.92,57083.0,36.91,36.93,36.88,36.92,57083.0
2025-04-28 13:25:00,36.91,36.94,36.82,36.83,77208.0,36.91,36.94,36.82,36.83,77208.0
2025-04-28 13:30:00,36.83,36.86,36.81,36.84,53194.0,36.83,36.86,36.81,36.84,53194.0
2025-04-28 13:35:00,36.84,36.87,36.8,36.86,54581.0,36.84,36.87,36.8,36.86,54581.0
2025-04-28 13:40:00,36.87,36.93,36.84,36.92,53439.0,36.87,36.93,36.84,36.92,53439.0
2025-04-28 13:45:00,36.91,36.96,36.9,36.94,63232.0,36.91,36.96,36.9,36.94,63232.0
2025-04-28 13:50:00,36.95,37.02,36.94,37.01,55572.0,36.95,37.02,36.94,37.01,55572.0
2025-04-28 13:55:00,37.0,37.05,36.99,37.02,38707.0,37.0,37.05,36.99,37.02,38707.0
2025-04-28 14:00:00,37.03,37.07,37.0,37.03,82689.0,37.03,37.07,37.0,37.03,82689.0
2025-04-28 14:05:00,37.03,37.05,36.98,37.02,96632.0,37.03,37.05,36.98,37.02,96632.0
2025-04-28 14:10:00,37.03,37.05,36.99,37.02,69675.0,37.03,37.05,36.99,37.02,69675.0
2025-04-28 14:15:00,37.03,37.04,37.0,37.02,50420.0,37.03,37.04,37.0,37.02,50420.0
2025-04-28 14:20:00,37.02,37.11,37.02,37.11,62061.0,37.02,37.11,37.02,37.11,62061.0
2025-04-28 14:25:00,37.11,37.17,37.09,37.16,57049.0,37.11,37.17,37.09,37.16,57049.0
2025-04-28 14:30:00,37.16,37.19,37.1,37.12,39845.0,37.16,37.19,37.1,37.12,39845.0
2025-04-28 14:35:00,37.12,37.19,37.11,37.17,35819.0,37.12,37.19,37.11,37.17,35819.0
2025-04-28 14:40:00,37.18,37.2,37.16,37.17,42421.0,37.18,37.2,37.16,37.17,42421.0
2025-04-28 14:45:00,37.16,37.21,37.13,37.2,49047.0,37.16,37.21,37.13,37.2,49047.0
2025-04-28 14:50:00,37.2,37.26,37.2,37.23,45540.0,37.2,37.26,37.2,37.23,45540.0
2025-04-28 14:55:00,37.23,37.24,37.18,37.19,72637.0,37.23,37.24,37.18,37.19,72637.0
2025-04-28 15:00:00,37.19,37.29,37.18,37.27,53310.0,37.19,37.29,37.18,37.27,53310.0
2025-04-28 15:05:00,37.27,37.3,37.25,37.29,46200.0,37.27,37.3,37.25,37.29,46200.0
2025-04-28 15:10:00,37.28,37.28,37.21,37.23,50363.0,37.28,37.28,37.21,37.23,50363.0
2025-04-28 15:15:00,37.23,37.24,37.17,37.2,77331.0,37.23,37.24,37.17,37.2,77331.0
2025-04-28 15:20:00,37.2,37.25,37.19,37.25,47311.0,37.2,37.25,37.19,37.25,47311.0
2025-04-28 15:25:00,37.25,37.27,37.24,37.26,54277.0,37.25,37.27,37.24,37.26,54277.0
2025-04-28 15:30:00,37.25,37.31,37.23,37.3,55466.0,37.25,37.31,37.23,37.3,55466.0
2025-04-28 15:35:00,37.29,37.29,37.18,37.23,99036.0,37.29,37.29,37.18,37.23,99036.0
2025-04-28 15:40:00,37.23,37.25,37.19,37.25,76538.0,37.23,37.25,37.19,37.25,76538.0
2025-04-28 15:45:00,37.25,37.26,37.18,37.23,100050.0,37.25,37.26,37.18,37.23,100050.0
2025-04-28 15:50:00,37.25,37.32,37.23,37.3,195915.0,37.25,37.32,37.23,37.3,195915.0
2025-04-28 15:55:00,37.3,37.32,37.23,37.25,534198.0,37.3,37.32,37.23,37.25,534198.0
2025-04-29 09:30:00,37.37,37.56,37.24,37.37,231118.0,37.37,37.56,37.24,37.37,231118.0
2025-04-29 09:35:00,37.35,37.39,37.12,37.29,233163.0,37.35,37.39,37.12,37.29,233163.0
2025-04-29 09:40:00,37.29,37.47,37.28,37.35,150462.0,37.29,37.47,37.28,37.35,150462.0
2025-04-29 09:45:00,37.35,37.42,37.26,37.31,108122.0,37.35,37.42,37.26,37.31,108122.0
2025-04-29 09:50:00,37.32,37.43,37.28,37.38,103291.0,37.32,37.43,37.28,37.38,103291.0
2025-04-29 09:55:00,37.39,37.39,37.22,37.24,151669.0,37.39,37.39,37.22,37.24,151669.0
2025-04-29 10:00:00,37.25,37.3,37.02,37.02,146113.0,37.25,37.3,37.02,37.02,146113.0
2025-04-29 10:05:00,37.02,37.21,37.01,37.09,54843.0,37.02,37.21,37.01,37.09,54843.0
2025-04-29 10:10:00,37.09,37.1,37.0,37.09,36325.0,37.09,37.1,37.0,37.09,36325.0
2025-04-29 10:15:00,37.09,37.12,36.97,36.99,82684.0,37.09,37.12,36.97,36.99,82684.0
2025-04-29 10:20:00,36.98,36.99,36.84,36.86,39082.0,36.98,36.99,36.84,36.86,39082.0
2025-04-29 10:25:00,36.84,36.87,36.76,36.82,87174.0,36.84,36.87,36.76,36.82,87174.0
2025-04-29 10:30:00,36.81,36.87,36.74,36.86,166465.0,36.81,36.87,36.74,36.86,166465.0
2025-04-29 10:35:00,36.86,37.05,36.86,37.05,94030.0,36.86,37.05,36.86,37.05,94030.0
2025-04-29 10:40:00,37.05,37.09,37.0,37.08,97832.0,37.05,37.09,37.0,37.08,97832.0
2025-04-29 10:45:00,37.08,37.2,37.08,37.14,98957.0,37.08,37.2,37.08,37.14,98957.0
2025-04-29 10:50:00,37.13,37.13,37.04,37.1,53692.0,37.13,37.13,37.04,37.1,53692.0
2025-04-29 10:55:00,37.11,37.17,37.05,37.12,37104.0,37.11,37.17,37.05,37.12,37104.0
2025-04-29 11:00:00,37.12,37.15,37.03,37.05,75435.0,37.12,37.15,37.03,37.05,75435.0
2025-04-29 11:05:00,37.05,37.1,37.01,37.09,33913.0,37.05,37.1,37.01,37.09,33913.0
2025-04-29 11:10:00,37.1,37.16,37.06,37.15,30933.0,37.1,37.16,37.06,37.15,30933.0
2025-04-29 11:15:00,37.15,37.17,37.06,37.09,43549.0,37.15,37.17,37.06,37.09,43549.0
2025-04-29 11:20:00,37.09,37.17,37.07,37.1,45464.0,37.09,37.17,37.07,37.1,45464.0
2025-04-29 11:25:00,37.11,37.16,37.09,37.13,36697.0,37.11,37.16,37.09,37.13,36697.0
2025-04-29 11:30:00,37.13,37.13,37.0,37.01,62593.0,37.13,37.13,37.0,37.01,62593.0
2025-04-29 11:35:00,37.01,37.15,36.99,37.15,76832.0,37.01,37.15,36.99,37.15,76832.0
2025-04-29 11:40:00,37.14,37.19,37.09,37.19,45464.0,37.14,37.19,37.09,37.19,45464.0
2025-04-29 11:45:00,37.19,37.23,37.12,37.15,50930.0,37.19,37.23,37.12,37.15,50930.0
2025-04-29 11:50:00,37.16,37.19,37.11,37.15,36245.0,37.16,37.19,37.11,37.15,36245.0
2025-04-29 11:55:00,37.14,37.14,37.05,37.05,27809.0,37.14,37.14,37.05,37.05,27809.0
2025-04-29 12:00:00,37.05,37.23,37.05,37.21,46851.0,37.05,37.23,37.05,37.21,46851.0
2025-04-29 12:05:00,37.22,37.27,37.19,37.25,44798.0,37.22,37.27,37.19,37.25,44798.0
2025-04-29 12:10:00,37.25,37.26,37.21,37.22,41156.0,37.25,37.26,37.21,37.22,41156.0
2025-04-29 12:15:00,37.21,37.22,37.15,37.16,73173.0,37.21,37.22,37.15,37.16,73173.0
2025-04-29 12:20:00,37.15,37.2,37.14,37.18,35065.0,37.15,37.2,37.14,37.18,35065.0
2025-04-29 12:25:00,37.18,37.2,37.15,37.18,38472.0,37.18,37.2,37.15,37.18,38472.0
2025-04-29 12:30:00,37.18,37.29,37.16,37.29,61693.0,37.18,37.29,37.16,37.29,61693.0
2025-04-29 12:35:00,37.29,37.3,37.23,37.25,113695.0,37.29,37.3,37.23,37.25,113695.0
2025-04-29 12:40:00,37.25,37.41,37.25,37.39,132526.0,37.25,37.41,37.25,37.39,132526.0
2025-04-29 12:45:00,37.4,37.42,37.27,37.32,93652.0,37.4,37.42,37.27,37.32,93652.0
2025-04-29 12:50:00,37.32,37.33,37.27,37.29,50322.0,37.32,37.33,37.27,37.29,50322.0
2025-04-29 12:55:00,37.28,37.28,37.2,37.22,139101.0,37.28,37.28,37.2,37.22,139101.0
2025-04-29 13:00:00,37.22,37.25,37.15,37.25,131252.0,37.22,37.25,37.15,37.25,131252.0
2025-04-29 13:05:00,37.25,37.25,37.15,37.16,67937.0,37.25,37.25,37.15,37.16,67937.0
2025-04-29 13:10:00,37.16,37.24,37.1,37.2,61411.0,37.16,37.24,37.1,37.2,61411.0
2025-04-29 13:15:00,37.2,37.3,37.18,37.29,109145.0,37.2,37.3,37.18,37.29,109145.0
2025-04-29 13:20:00,37.28,37.32,37.28,37.32,49454.0,37.28,37.32,37.28,37.32,49454.0
2025-04-29 13:25:00,37.32,37.32,37.19,37.22,56598.0,37.32,37.32,37.19,37.22,56598.0
2025-04-29 13:30:00,37.22,37.26,37.21,37.23,37802.0,37.22,37.26,37.21,37.23,37802.0
2025-04-29 13:35:00,37.22,37.26,37.2,37.25,64711.0,37.22,37.26,37.2,37.25,64711.0
2025-04-29 13:40:00,37.25,37.26,37.21,37.25,84488.0,37.25,37.26,37.21,37.25,84488.0
2025-04-29 13:45:00,37.24,37.32,37.21,37.3,378680.0,37.24,37.32,37.21,37.3,378680.0
2025-04-29 13:50:00,37.3,37.3,37.23,37.24,114348.0,37.3,37.3,37.23,37.24,114348.0
2025-04-29 13:55:00,37.24,37.25,37.17,37.17,45792.0,37.24,37.25,37.17,37.17,45792.0
2025-04-29 14:00:00,37.17,37.21,37.16,37.2,79202.0,37.17,37.21,37.16,37.2,79202.0
2025-04-29 14:05:00,37.2,37.23,37.16,37.22,276531.0,37.2,37.23,37.16,37.22,276531.0
2025-04-29 14:10:00,37.22,37.22,37.13,37.16,40052.0,37.22,37.22,37.13,37.16,40052.0
2025-04-29 14:15:00,37.16,37.23,37.14,37.15,51349.0,37.16,37.23,37.14,37.15,51349.0
2025-04-29 14:20:00,37.15,37.17,37.11,37.13,66677.0,37.15,37.17,37.11,37.13,66677.0
2025-04-29 14:25:00,37.13,37.15,37.11,37.12,78530.0,37.13,37.15,37.11,37.12,78530.0
2025-04-29 14:30:00,37.13,37.13,37.04,37.08,48026.0,37.13,37.13,37.04,37.08,48026.0
2025-04-29 14:35:00,37.08,37.11,37.06,37.09,45940.0,37.08,37.11,37.06,37.09,45940.0
2025-04-29 14:40:00,37.1,37.1,37.04,37.08,61428.0,37.1,37.1,37.04,37.08,61428.0
2025-04-29 14:45:00,37.07,37.07,37.02,37.04,66280.0,37.07,37.07,37.02,37.04,66280.0
2025-04-29 14:50:00,37.04,37.08,36.99,37.06,102662.0,37.04,37.08,36.99,37.06,102662.0
2025-04-29 14:55:00,37.05,37.08,37.02,37.03,57097.0,37.05,37.08,37.02,37.03,57097.0
2025-04-29 15:00:00,37.04,37.1,37.03,37.08,67713.0,37.04,37.1,37.03,37.08,67713.0
2025-04-29 15:05:00,37.08,37.22,37.07,37.17,141711.0,37.08,37.22,37.07,37.17,141711.0
2025-04-29 15:10:00,37.18,37.22,37.17,37.19,71977.0,37.18,37.22,37.17,37.19,71977.0
2025-04-29 15:15:00,37.19,37.21,37.17,37.2,57537.0,37.19,37.21,37.17,37.2,57537.0
2025-04-29 15:20:00,37.2,37.24,37.19,37.21,253663.0,37.2,37.24,37.19,37.21,253663.0
2025-04-29 15:25:00,37.22,37.22,37.15,37.19,99938.0,37.22,37.22,37.15,37.19,99938.0
2025-04-29 15:30:00,37.19,37.23,37.18,37.2,169441.0,37.19,37.23,37.18,37.2,169441.0
2025-04-29 15:35:00,37.2,37.22,37.15,37.19,238619.0,37.2,37.22,37.15,37.19,238619.0
2025-04-29 15:40:00,37.19,37.19,37.12,37.18,227147.0,37.19,37.19,37.12,37.18,227147.0
2025-04-29 15:45:00,37.18,37.19,37.12,37.19,227495.0,37.18,37.19,37.12,37.19,227495.0
2025-04-29 15:50:00,37.19,37.2,37.09,37.15,174420.0,37.19,37.2,37.09,37.15,174420.0
2025-04-29 15:55:00,37.15,37.22,37.09,37.17,555231.0,37.15,37.22,37.09,37.17,555231.0
2025-04-30 09:30:00,34.89,35.03,34.62,34.95,709386.0,34.89,35.03,34.62,34.95,709386.0
2025-04-30 09:35:00,34.95,34.99,34.45,34.85,928821.0,34.95,34.99,34.45,34.85,928821.0
2025-04-30 09:40:00,34.83,34.88,34.68,34.69,445552.0,34.83,34.88,34.68,34.69,445552.0
2025-04-30 09:45:00,34.69,35.29,34.68,35.27,597808.0,34.69,35.29,34.68,35.27,597808.0
2025-04-30 09:50:00,35.25,35.31,35.0,35.05,270692.0,35.25,35.31,35.0,35.05,270692.0
2025-04-30 09:55:00,35.05,35.09,34.72,34.75,255278.0,35.05,35.09,34.72,34.75,255278.0
2025-04-30 10:00:00,34.75,35.12,34.73,35.05,207340.0,34.75,35.12,34.73,35.05,207340.0
2025-04-30 10:05:00,35.05,35.31,35.01,35.27,107216.0,35.05,35.31,35.01,35.27,107216.0
2025-04-30 10:10:00,35.27,35.42,35.22,35.3,193303.0,35.27,35.42,35.22,35.3,193303.0
2025-04-30 10:15:00,35.31,35.55,35.26,35.55,298401.0,35.31,35.55,35.26,35.55,298401.0
2025-04-30 10:20:00,35.54,35.59,35.47,35.56,67868.0,35.54,35.59,35.47,35.56,67868.0
2025-04-30 10:25:00,35.56,35.73,35.53,35.72,173557.0,35.56,35.73,35.53,35.72,173557.0
2025-04-30 10:30:00,35.72,35.83,35.69,35.71,126585.0,35.72,35.83,35.69,35.71,126585.0
2025-04-30 10:35:00,35.7,35.72,35.55,35.64,101167.0,35.7,35.72,35.55,35.64,101167.0
2025-04-30 10:40:00,35.64,35.74,35.56,35.7,67769.0,35.64,35.74,35.56,35.7,67769.0
2025-04-30 10:45:00,35.69,35.74,35.55,35.62,112900.0,35.69,35.74,35.55,35.62,112900.0
2025-04-30 10:50:00,35.61,35.77,35.51,35.66,106326.0,35.61,35.77,35.51,35.66,106326.0
2025-04-30 10:55:00,35.65,35.74,35.59,35.65,59625.0,35.65,35.74,35.59,35.65,59625.0
2025-04-30 11:00:00,35.65,35.79,35.64,35.77,90942.0,35.65,35.79,35.64,35.77,90942.0
2025-04-30 11:05:00,35.77,35.9,35.7,35.88,81878.0,35.77,35.9,35.7,35.88,81878.0
2025-04-30 11:10:00,35.88,35.91,35.79,35.79,40866.0,35.88,35.91,35.79,35.79,40866.0
2025-04-30 11:15:00,35.8,35.92,35.78,35.87,51022.0,35.8,35.92,35.78,35.87,51022.0
2025-04-30 11:20:00,35.87,35.91,35.81,35.82,38806.0,35.87,35.91,35.81,35.82,38806.0
2025-04-30 11:25:00,35.8,35.86,35.75,35.81,86728.0,35.8,35.86,35.75,35.81,86728.0
2025-04-30 11:30:00,35.8,35.88,35.79,35.86,66458.0,35.8,35.88,35.79,35.86,66458.0
2025-04-30 11:35:00,35.86,35.91,35.75,35.76,120968.0,35.86,35.91,35.75,35.76,120968.0
2025-04-30 11:40:00,35.76,35.88,35.74,35.84,140342.0,35.76,35.88,35.74,35.84,140342.0
2025-04-30 11:45:00,35.84,35.86,35.79,35.84,67642.0,35.84,35.86,35.79,35.84,67642.0
2025-04-30 11:50:00,35.83,35.9,35.73,35.76,30585.0,35.83,35.9,35.73,35.76,30585.0
2025-04-30 11:55:00,35.76,35.84,35.76,35.79,28189.0,35.76,35.84,35.76,35.79,28189.0
2025-04-30 12:00:00,35.78,35.87,35.78,35.87,51902.0,35.78,35.87,35.78,35.87,51902.0
2025-04-30 12:05:00,35.87,35.92,35.77,35.81,86863.0,35.87,35.92,35.77,35.81,86863.0
2025-04-30 12:10:00,35.8,35.82,35.73,35.75,49449.0,35.8,35.82,35.73,35.75,49449.0
2025-04-30 12:15:00,35.74,35.76,35.66,35.72,29980.0,35.74,35.76,35.66,35.72,29980.0
2025-04-30 12:20:00,35.73,35.76,35.68,35.7,88656.0,35.73,35.76,35.68,35.7,88656.0
2025-04-30 12:25:00,35.7,35.7,35.63,35.63,33614.0,35.7,35.7,35.63,35.63,33614.0
2025-04-30 12:30:00,35.62,35.66,35.58,35.61,109541.0,35.62,35.66,35.58,35.61,109541.0
2025-04-30 12:35:00,35.61,35.71,35.55,35.68,42414.0,35.61,35.71,35.55,35.68,42414.0
2025-04-30 12:40:00,35.68,35.78,35.68,35.73,32955.0,35.68,35.78,35.68,35.73,32955.0
2025-04-30 12:45:00,35.73,35.74,35.67,35.7,46162.0,35.73,35.74,35.67,35.7,46162.0
2025-04-30 12:50:00,35.69,35.72,35.67,35.71,19440.0,35.69,35.72,35.67,35.71,19440.0
2025-04-30 12:55:00,35.7,35.72,35.63,35.67,26642.0,35.7,35.72,35.63,35.67,26642.0
2025-04-30 13:00:00,35.67,35.73,35.66,35.69,24124.0,35.67,35.73,35.66,35.69,24124.0
2025-04-30 13:05:00,35.7,35.74,35.66,35.69,38749.0,35.7,35.74,35.66,35.69,38749.0
2025-04-30 13:10:00,35.69,35.69,35.57,35.64,83037.0,35.69,35.69,35.57,35.64,83037.0
2025-04-30 13:15:00,35.64,35.69,35.6,35.66,76111.0,35.64,35.69,35.6,35.66,76111.0
2025-04-30 13:20:00,35.66,35.68,35.65,35.67,58610.0,35.66,35.68,35.65,35.67,58610.0
2025-04-30 13:25:00,35.67,35.77,35.66,35.74,71468.0,35.67,35.77,35.66,35.74,71468.0
2025-04-30 13:30:00,35.74,35.77,35.71,35.77,63942.0,35.74,35.77,35.71,35.77,63942.0
2025-04-30 13:35:00,35.76,35.82,35.75,35.76,49033.0,35.76,35.82,35.75,35.76,49033.0
2025-04-30 13:40:00,35.75,35.8,35.71,35.79,85735.0,35.75,35.8,35.71,35.79,85735.0
2025-04-30 13:45:00,35.78,35.79,35.69,35.75,46762.0,35.78,35.79,35.69,35.75,46762.0
2025-04-30 13:50:00,35.76,35.78,35.74,35.77,26031.0,35.76,35.78,35.74,35.77,26031.0
2025-04-30 13:55:00,35.76,35.78,35.72,35.72,71393.0,35.76,35.78,35.72,35.72,71393.0
2025-04-30 14:00:00,35.73,35.78,35.68,35.75,33080.0,35.73,35.78,35.68,35.75,33080.0
2025-04-30 14:05:00,35.75,35.98,35.69,35.83,199555.0,35.75,35.98,35.69,35.83,199555.0
2025-04-30 14:10:00,35.84,35.98,35.8,35.9,142684.0,35.84,35.98,35.8,35.9,142684.0
2025-04-30 14:15:00,35.89,35.99,35.87,35.98,79841.0,35.89,35.99,35.87,35.98,79841.0
2025-04-30 14:20:00,35.98,36.02,35.92,35.94,74528.0,35.98,36.02,35.92,35.94,74528.0
2025-04-30 14:25:00,35.93,35.95,35.76,35.8,74103.0,35.93,35.95,35.76,35.8,74103.0
2025-04-30 14:30:00,35.8,35.87,35.77,35.79,70780.0,35.8,35.87,35.77,35.79,70780.0
2025-04-30 14:35:00,35.78,35.8,35.66,35.67,50787.0,35.78,35.8,35.66,35.67,50787.0
2025-04-30 14:40:00,35.66,35.7,35.64,35.66,55222.0,35.66,35.7,35.64,35.66,55222.0
2025-04-30 14:45:00,35.66,35.77,35.64,35.76,66772.0,35.66,35.77,35.64,35.76,66772.0
2025-04-30 14:50:00,35.75,35.78,35.66,35.69,55890.0,35.75,35.78,35.66,35.69,55890.0
2025-04-30 14:55:00,35.69,35.71,35.6,35.63,52421.0,35.69,35.71,35.6,35.63,52421.0
2025-04-30 15:00:00,35.63,35.67,35.62,35.66,61871.0,35.63,35.67,35.62,35.66,61871.0
2025-04-30 15:05:00,35.66,35.68,35.59,35.59,63177.0,35.66,35.68,35.59,35.59,63177.0
2025-04-30 15:10:00,35.59,35.7,35.57,35.66,91000.0,35.59,35.7,35.57,35.66,91000.0
2025-04-30 15:15:00,35.67,35.69,35.62,35.68,111537.0,35.67,35.69,35.62,35.68,111537.0
2025-04-30 15:20:00,35.67,35.73,35.66,35.69,74829.0,35.67,35.73,35.66,35.69,74829.0
2025-04-30 15:25:00,35.69,35.71,35.63,35.64,124732.0,35.69,35.71,35.63,35.64,124732.0
2025-04-30 15:30:00,35.65,35.75,35.64,35.73,137424.0,35.65,35.75,35.64,35.73,137424.0
2025-04-30 15:35:00,35.72,35.75,35.68,35.7,96226.0,35.72,35.75,35.68,35.7,96226.0
2025-04-30 15:40:00,35.7,35.78,35.68,35.76,126461.0,35.7,35.78,35.68,35.76,126461.0
2025-04-30 15:45:00,35.75,35.94,35.74,35.91,225559.0,35.75,35.94,35.74,35.91,225559.0
2025-04-30 15:50:00,35.91,36.09,35.9,36.01,295251.0,35.91,36.09,35.9,36.01,295251.0
2025-04-30 15:55:00,36.0,36.17,35.98,36.0,956127.0,36.0,36.17,35.98,36.0,956127.0
2025-05-01 09:30:00,36.04,36.48,35.9,36.44,266011.0,36.04,36.48,35.9,36.44,266011.0
2025-05-01 09:35:00,36.45,36.69,36.33,36.69,255596.0,36.45,36.69,36.33,36.69,255596.0
2025-05-01 09:40:00,36.68,36.85,36.67,36.81,226551.0,36.68,36.85,36.67,36.81,226551.0
2025-05-01 09:45:00,36.8,36.91,36.66,36.74,247325.0,36.8,36.91,36.66,36.74,247325.0
2025-05-01 09:50:00,36.73,36.82,36.68,36.7,108930.0,36.73,36.82,36.68,36.7,108930.0
2025-05-01 09:55:00,36.69,36.72,36.37,36.38,208786.0,36.69,36.72,36.37,36.38,208786.0
2025-05-01 10:00:00,36.4,36.76,36.4,36.75,282354.0,36.4,36.76,36.4,36.75,282354.0
2025-05-01 10:05:00,36.75,36.9,36.72,36.77,130644.0,36.75,36.9,36.72,36.77,130644.0
2025-05-01 10:10:00,36.76,36.92,36.68,36.77,193913.0,36.76,36.92,36.68,36.77,193913.0
2025-05-01 10:15:00,36.77,36.82,36.51,36.52,149836.0,36.77,36.82,36.51,36.52,149836.0
2025-05-01 10:20:00,36.52,36.66,36.46,36.65,158638.0,36.52,36.66,36.46,36.65,158638.0
2025-05-01 10:25:00,36.65,36.74,36.61,36.62,77609.0,36.65,36.74,36.61,36.62,77609.0
2025-05-01 10:30:00,36.64,36.65,36.54,36.57,113887.0,36.64,36.65,36.54,36.57,113887.0
2025-05-01 10:35:00,36.57,36.65,36.52,36.64,54334.0,36.57,36.65,36.52,36.64,54334.0
2025-05-01 10:40:00,36.65,36.74,36.58,36.59,71360.0,36.65,36.74,36.58,36.59,71360.0
2025-05-01 10:45:00,36.59,36.64,36.56,36.63,80323.0,36.59,36.64,36.56,36.63,80323.0
2025-05-01 10:50:00,36.63,36.68,36.6,36.65,65597.0,36.63,36.68,36.6,36.65,65597.0
2025-05-01 10:55:00,36.65,36.77,36.64,36.75,62752.0,36.65,36.77,36.64,36.75,62752.0
2025-05-01 11:00:00,36.75,36.8,36.66,36.79,92822.0,36.75,36.8,36.66,36.79,92822.0
2025-05-01 11:05:00,36.79,36.8,36.65,36.65,110304.0,36.79,36.8,36.65,36.65,110304.0
2025-05-01 11:10:00,36.65,36.72,36.64,36.66,72361.0,36.65,36.72,36.64,36.66,72361.0
2025-05-01 11:15:00,36.65,36.76,36.58,36.75,206560.0,36.65,36.76,36.58,36.75,206560.0
2025-05-01 11:20:00,36.75,36.83,36.68,36.7,415889.0,36.75,36.83,36.68,36.7,415889.0
2025-05-01 11:25:00,36.7,36.78,36.69,36.73,57551.0,36.7,36.78,36.69,36.73,57551.0
2025-05-01 11:30:00,36.73,36.75,36.53,36.54,199493.0,36.73,36.75,36.53,36.54,199493.0
2025-05-01 11:35:00,36.55,36.66,36.53,36.55,80633.0,36.55,36.66,36.53,36.55,80633.0
2025-05-01 11:40:00,36.55,36.58,36.42,36.47,82092.0,36.55,36.58,36.42,36.47,82092.0
2025-05-01 11:45:00,36.47,36.49,36.37,36.37,83707.0,36.47,36.49,36.37,36.37,83707.0
2025-05-01 11:50:00,36.38,36.38,36.29,36.29,186048.0,36.38,36.38,36.29,36.29,186048.0
2025-05-01 11:55:00,36.28,36.29,36.16,36.27,79835.0,36.28,36.29,36.16,36.27,79835.0
2025-05-01 12:00:00,36.27,36.3,36.22,36.27,46348.0,36.27,36.3,36.22,36.27,46348.0
2025-05-01 12:05:00,36.27,36.35,36.27,36.32,39568.0,36.27,36.35,36.27,36.32,39568.0
2025-05-01 12:10:00,36.31,36.31,36.24,36.26,50340.0,36.31,36.31,36.24,36.26,50340.0
2025-05-01 12:15:00,36.25,36.28,36.19,36.22,75262.0,36.25,36.28,36.19,36.22,75262.0
2025-05-01 12:20:00,36.21,36.31,36.15,36.22,74731.0,36.21,36.31,36.15,36.22,74731.0
2025-05-01 12:25:00,36.21,36.28,36.2,36.27,35653.0,36.21,36.28,36.2,36.27,35653.0
2025-05-01 12:30:00,36.26,36.31,36.24,36.27,42298.0,36.26,36.31,36.24,36.27,42298.0
2025-05-01 12:35:00,36.28,36.34,36.27,36.3,41825.0,36.28,36.34,36.27,36.3,41825.0
2025-05-01 12:40:00,36.3,36.34,36.24,36.32,39031.0,36.3,36.34,36.24,36.32,39031.0
2025-05-01 12:45:00,36.32,36.32,36.23,36.25,54808.0,36.32,36.32,36.23,36.25,54808.0
2025-05-01 12:50:00,36.26,36.28,36.17,36.19,33334.0,36.26,36.28,36.17,36.19,33334.0
2025-05-01 12:55:00,36.2,36.24,36.18,36.22,41957.0,36.2,36.24,36.18,36.22,41957.0
2025-05-01 13:00:00,36.22,36.37,36.22,36.37,52380.0,36.22,36.37,36.22,36.37,52380.0
2025-05-01 13:05:00,36.37,36.37,36.28,36.36,74219.0,36.37,36.37,36.28,36.36,74219.0
2025-05-01 13:10:00,36.37,36.4,36.35,36.38,62549.0,36.37,36.4,36.35,36.38,62549.0
2025-05-01 13:15:00,36.38,36.42,36.34,36.38,54625.0,36.38,36.42,36.34,36.38,54625.0
2025-05-01 13:20:00,36.38,36.4,36.34,36.34,32247.0,36.38,36.4,36.34,36.34,32247.0
2025-05-01 13:25:00,36.34,36.37,36.31,36.35,37725.0,36.34,36.37,36.31,36.35,37725.0
2025-05-01 13:30:00,36.34,36.38,36.29,36.37,47884.0,36.34,36.38,36.29,36.37,47884.0
2025-05-01 13:35:00,36.37,36.39,36.32,36.36,44453.0,36.37,36.39,36.32,36.36,44453.0
2025-05-01 13:40:00,36.35,36.35,36.28,36.3,48975.0,36.35,36.35,36.28,36.3,48975.0
2025-05-01 13:45:00,36.3,36.35,36.24,36.34,45077.0,36.3,36.35,36.24,36.34,45077.0
2025-05-01 13:50:00,36.35,36.39,36.33,36.38,27132.0,36.35,36.39,36.33,36.38,27132.0
2025-05-01 13:55:00,36.38,36.41,36.36,36.38,20218.0,36.38,36.41,36.36,36.38,20218.0
2025-05-01 14:00:00,36.37,36.41,36.35,36.39,20446.0,36.37,36.41,36.35,36.39,20446.0
2025-05-01 14:05:00,36.4,36.45,36.35,36.45,60173.0,36.4,36.45,36.35,36.45,60173.0
2025-05-01 14:10:00,36.45,36.47,36.42,36.45,26276.0,36.45,36.47,36.42,36.45,26276.0
2025-05-01 14:15:00,36.44,36.5,36.43,36.5,58374.0,36.44,36.5,36.43,36.5,58374.0
2025-05-01 14:20:00,36.5,36.56,36.47,36.53,137907.0,36.5,36.56,36.47,36.53,137907.0
2025-05-01 14:25:00,36.52,36.55,36.48,36.54,38799.0,36.52,36.55,36.48,36.54,38799.0
2025-05-01 14:30:00,36.54,36.57,36.51,36.54,40382.0,36.54,36.57,36.51,36.54,40382.0
2025-05-01 14:35:00,36.54,36.57,36.51,36.52,50943.0,36.54,36.57,36.51,36.52,50943.0
2025-05-01 14:40:00,36.52,36.54,36.5,36.54,38691.0,36.52,36.54,36.5,36.54,38691.0
2025-05-01 14:45:00,36.54,36.59,36.51,36.56,54251.0,36.54,36.59,36.51,36.56,54251.0
2025-05-01 14:50:00,36.56,36.57,36.5,36.52,37403.0,36.56,36.57,36.5,36.52,37403.0
2025-05-01 14:55:00,36.51,36.52,36.48,36.49,17353.0,36.51,36.52,36.48,36.49,17353.0
2025-05-01 15:00:00,36.49,36.52,36.46,36.51,44643.0,36.49,36.52,36.46,36.51,44643.0
2025-05-01 15:05:00,36.51,36.51,36.47,36.48,42604.0,36.51,36.51,36.47,36.48,42604.0
2025-05-01 15:10:00,36.48,36.48,36.43,36.47,53294.0,36.48,36.48,36.43,36.47,53294.0
2025-05-01 15:15:00,36.47,36.47,36.42,36.46,56288.0,36.47,36.47,36.42,36.46,56288.0
2025-05-01 15:20:00,36.45,36.49,36.44,36.44,58319.0,36.45,36.49,36.44,36.44,58319.0
2025-05-01 15:25:00,36.45,36.49,36.43,36.45,69230.0,36.45,36.49,36.43,36.45,69230.0
2025-05-01 15:30:00,36.45,36.5,36.45,36.46,76426.0,36.45,36.5,36.45,36.46,76426.0
2025-05-01 15:35:00,36.45,36.5,36.42,36.44,92922.0,36.45,36.5,36.42,36.44,92922.0
2025-05-01 15:40:00,36.44,36.49,36.43,36.48,80348.0,36.44,36.49,36.43,36.48,80348.0
2025-05-01 15:45:00,36.48,36.59,36.47,36.59,137509.0,36.48,36.59,36.47,36.59,137509.0
2025-05-01 15:50:00,36.59,36.62,36.51,36.53,232498.0,36.59,36.62,36.51,36.53,232498.0
2025-05-01 15:55:00,36.53,36.56,36.36,36.41,577410.0,36.53,36.56,36.36,36.41,577410.0
2025-05-02 09:30:00,37.62,37.79,37.53,37.7,274040.0,37.62,37.79,37.53,37.7,274040.0
2025-05-02 09:35:00,37.7,37.74,37.42,37.48,272226.0,37.7,37.74,37.42,37.48,272226.0
2025-05-02 09:40:00,37.48,37.52,37.31,37.36,94440.0,37.48,37.52,37.31,37.36,94440.0
2025-05-02 09:45:00,37.37,37.43,37.15,37.15,134950.0,37.37,37.43,37.15,37.15,134950.0
2025-05-02 09:50:00,37.15,37.24,37.01,37.08,100839.0,37.15,37.24,37.01,37.08,100839.0
2025-05-02 09:55:00,37.09,37.13,37.01,37.07,175802.0,37.09,37.13,37.01,37.07,175802.0
2025-05-02 10:00:00,37.08,37.27,37.07,37.17,232062.0,37.08,37.27,37.07,37.17,232062.0
2025-05-02 10:05:00,37.18,37.34,37.17,37.33,123164.0,37.18,37.34,37.17,37.33,123164.0
2025-05-02 10:10:00,37.32,37.48,37.24,37.43,100445.0,37.32,37.48,37.24,37.43,100445.0
2025-05-02 10:15:00,37.43,37.53,37.38,37.46,162876.0,37.43,37.53,37.38,37.46,162876.0
2025-05-02 10:20:00,37.46,37.47,37.38,37.4,73132.0,37.46,37.47,37.38,37.4,73132.0
2025-05-02 10:25:00,37.4,37.52,37.39,37.52,83248.0,37.4,37.52,37.39,37.52,83248.0
2025-05-02 10:30:00,37.52,37.55,37.42,37.5,130914.0,37.52,37.55,37.42,37.5,130914.0
2025-05-02 10:35:00,37.49,37.49,37.38,37.45,81972.0,37.49,37.49,37.38,37.45,81972.0
2025-05-02 10:40:00,37.44,37.44,37.36,37.4,72968.0,37.44,37.44,37.36,37.4,72968.0
2025-05-02 10:45:00,37.4,37.48,37.37,37.45,43210.0,37.4,37.48,37.37,37.45,43210.0
2025-05-02 10:50:00,37.45,37.52,37.43,37.47,97244.0,37.45,37.52,37.43,37.47,97244.0
2025-05-02 10:55:00,37.47,37.51,37.42,37.45,65385.0,37.47,37.51,37.42,37.45,65385.0
2025-05-02 11:00:00,37.45,37.47,37.37,37.37,73034.0,37.45,37.47,37.37,37.37,73034.0
2025-05-02 11:05:00,37.38,37.47,37.34,37.43,85251.0,37.38,37.47,37.34,37.43,85251.0
2025-05-02 11:10:00,37.43,37.62,37.43,37.59,150329.0,37.43,37.62,37.43,37.59,150329.0
2025-05-02 11:15:00,37.59,37.61,37.5,37.52,150072.0,37.59,37.61,37.5,37.52,150072.0
2025-05-02 11:20:00,37.52,37.55,37.31,37.33,91082.0,37.52,37.55,37.31,37.33,91082.0
2025-05-02 11:25:00,37.33,37.33,37.23,37.27,69161.0,37.33,37.33,37.23,37.27,69161.0
2025-05-02 11:30:00,37.28,37.35,37.24,37.3,86155.0,37.28,37.35,37.24,37.3,86155.0
2025-05-02 11:35:00,37.29,37.33,37.24,37.32,62239.0,37.29,37.33,37.24,37.32,62239.0
2025-05-02 11:40:00,37.32,37.38,37.25,37.37,61392.0,37.32,37.38,37.25,37.37,61392.0
2025-05-02 11:45:00,37.38,37.43,37.38,37.4,47513.0,37.38,37.43,37.38,37.4,47513.0
2025-05-02 11:50:00,37.39,37.45,37.38,37.41,74636.0,37.39,37.45,37.38,37.41,74636.0
2025-05-02 11:55:00,37.4,37.45,37.37,37.38,68112.0,37.4,37.45,37.37,37.38,68112.0
2025-05-02 12:00:00,37.38,37.59,37.37,37.59,308062.0,37.38,37.59,37.37,37.59,308062.0
2025-05-02 12:05:00,37.59,37.66,37.58,37.66,92710.0,37.59,37.66,37.58,37.66,92710.0
2025-05-02 12:10:00,37.66,37.71,37.62,37.68,109995.0,37.66,37.71,37.62,37.68,109995.0
2025-05-02 12:15:00,37.68,37.88,37.68,37.88,97887.0,37.68,37.88,37.68,37.88,97887.0
2025-05-02 12:20:00,37.88,37.95,37.87,37.94,99784.0,37.88,37.95,37.87,37.94,99784.0
2025-05-02 12:25:00,37.94,37.99,37.87,37.89,143961.0,37.94,37.99,37.87,37.89,143961.0
2025-05-02 12:30:00,37.88,37.9,37.8,37.84,84009.0,37.88,37.9,37.8,37.84,84009.0
2025-05-02 12:35:00,37.84,37.92,37.79,37.89,66713.0,37.84,37.92,37.79,37.89,66713.0
2025-05-02 12:40:00,37.88,37.93,37.87,37.89,67298.0,37.88,37.93,37.87,37.89,67298.0
2025-05-02 12:45:00,37.88,37.88,37.77,37.77,34561.0,37.88,37.88,37.77,37.77,34561.0
2025-05-02 12:50:00,37.76,37.78,37.73,37.75,42977.0,37.76,37.78,37.73,37.75,42977.0
2025-05-02 12:55:00,37.75,37.78,37.71,37.75,53618.0,37.75,37.78,37.71,37.75,53618.0
2025-05-02 13:00:00,37.75,37.79,37.72,37.75,72153.0,37.75,37.79,37.72,37.75,72153.0
2025-05-02 13:05:00,37.74,37.76,37.71,37.73,58823.0,37.74,37.76,37.71,37.73,58823.0
2025-05-02 13:10:00,37.73,37.83,37.71,37.82,101410.0,37.73,37.83,37.71,37.82,101410.0
2025-05-02 13:15:00,37.82,37.84,37.77,37.77,107337.0,37.82,37.84,37.77,37.77,107337.0
2025-05-02 13:20:00,37.77,37.85,37.74,37.77,86514.0,37.77,37.85,37.74,37.77,86514.0
2025-05-02 13:25:00,37.77,37.83,37.74,37.78,41689.0,37.77,37.83,37.74,37.78,41689.0
2025-05-02 13:30:00,37.78,37.82,37.75,37.82,33744.0,37.78,37.82,37.75,37.82,33744.0
2025-05-02 13:35:00,37.82,37.82,37.77,37.79,46372.0,37.82,37.82,37.77,37.79,46372.0
2025-05-02 13:40:00,37.8,37.8,37.73,37.76,33497.0,37.8,37.8,37.73,37.76,33497.0
2025-05-02 13:45:00,37.75,37.8,37.74,37.79,43505.0,37.75,37.8,37.74,37.79,43505.0
2025-05-02 13:50:00,37.79,37.82,37.76,37.79,38142.0,37.79,37.82,37.76,37.79,38142.0
2025-05-02 13:55:00,37.8,37.81,37.78,37.81,28940.0,37.8,37.81,37.78,37.81,28940.0
2025-05-02 14:00:00,37.8,37.86,37.8,37.86,50347.0,37.8,37.86,37.8,37.86,50347.0
2025-05-02 14:05:00,37.86,37.88,37.85,37.87,34007.0,37.86,37.88,37.85,37.87,34007.0
2025-05-02 14:10:00,37.87,37.87,37.79,37.8,58666.0,37.87,37.87,37.79,37.8,58666.0
2025-05-02 14:15:00,37.8,37.85,37.74,37.75,50154.0,37.8,37.85,37.74,37.75,50154.0
2025-05-02 14:20:00,37.75,37.8,37.7,37.77,72552.0,37.75,37.8,37.7,37.77,72552.0
2025-05-02 14:25:00,37.77,37.8,37.74,37.77,44395.0,37.77,37.8,37.74,37.77,44395.0
2025-05-02 14:30:00,37.77,37.79,37.73,37.73,56257.0,37.77,37.79,37.73,37.73,56257.0
2025-05-02 14:35:00,37.73,37.74,37.69,37.7,55447.0,37.73,37.74,37.69,37.7,55447.0
2025-05-02 14:40:00,37.7,37.71,37.64,37.65,53499.0,37.7,37.71,37.64,37.65,53499.0
2025-05-02 14:45:00,37.64,37.65,37.51,37.52,90608.0,37.64,37.65,37.51,37.52,90608.0
2025-05-02 14:50:00,37.51,37.56,37.47,37.52,95737.0,37.51,37.56,37.47,37.52,95737.0
2025-05-02 14:55:00,37.52,37.56,37.49,37.51,104071.0,37.52,37.56,37.49,37.51,104071.0
2025-05-02 15:00:00,37.51,37.56,37.45,37.47,134526.0,37.51,37.56,37.45,37.47,134526.0
2025-05-02 15:05:00,37.47,37.55,37.42,37.55,135910.0,37.47,37.55,37.42,37.55,135910.0
2025-05-02 15:10:00,37.55,37.55,37.48,37.5,61347.0,37.55,37.55,37.48,37.5,61347.0
2025-05-02 15:15:00,37.49,37.6,37.48,37.59,78700.0,37.49,37.6,37.48,37.59,78700.0
2025-05-02 15:20:00,37.59,37.68,37.59,37.66,67039.0,37.59,37.68,37.59,37.66,67039.0
2025-05-02 15:25:00,37.66,37.68,37.63,37.65,72260.0,37.66,37.68,37.63,37.65,72260.0
2025-05-02 15:30:00,37.65,37.66,37.58,37.62,108135.0,37.65,37.66,37.58,37.62,108135.0
2025-05-02 15:35:00,37.62,37.67,37.6,37.66,75215.0,37.62,37.67,37.6,37.66,75215.0
2025-05-02 15:40:00,37.66,37.68,37.62,37.67,138961.0,37.66,37.68,37.62,37.67,138961.0
2025-05-02 15:45:00,37.66,37.73,37.62,37.63,416754.0,37.66,37.73,37.62,37.63,416754.0
2025-05-02 15:50:00,37.62,37.75,37.6,37.7,276105.0,37.62,37.75,37.6,37.7,276105.0
2025-05-02 15:55:00,37.71,37.72,37.58,37.62,622823.0,37.71,37.72,37.58,37.62,622823.0
2025-05-05 09:30:00,37.69,37.69,37.3,37.37,202367.0,37.69,37.69,37.3,37.37,202367.0
2025-05-05 09:35:00,37.36,37.4,37.2,37.27,111269.0,37.36,37.4,37.2,37.27,111269.0
2025-05-05 09:40:00,37.27,37.36,37.22,37.24,81649.0,37.27,37.36,37.22,37.24,81649.0
2025-05-05 09:45:00,37.24,37.32,37.17,37.32,81016.0,37.24,37.32,37.17,37.32,81016.0
2025-05-05 09:50:00,37.32,37.35,37.19,37.35,64567.0,37.32,37.35,37.19,37.35,64567.0
2025-05-05 09:55:00,37.36,37.41,37.3,37.32,85806.0,37.36,37.41,37.3,37.32,85806.0
2025-05-05 10:00:00,37.33,37.53,37.33,37.46,91168.0,37.33,37.53,37.33,37.46,91168.0
2025-05-05 10:05:00,37.46,37.52,37.4,37.46,89062.0,37.46,37.52,37.4,37.46,89062.0
2025-05-05 10:10:00,37.46,37.47,37.32,37.33,71495.0,37.46,37.47,37.32,37.33,71495.0
2025-05-05 10:15:00,37.33,37.39,37.3,37.37,138647.0,37.33,37.39,37.3,37.37,138647.0
2025-05-05 10:20:00,37.37,37.37,37.25,37.28,48101.0,37.37,37.37,37.25,37.28,48101.0
2025-05-05 10:25:00,37.27,37.43,37.23,37.41,106346.0,37.27,37.43,37.23,37.41,106346.0
2025-05-05 10:30:00,37.4,37.43,37.29,37.32,75226.0,37.4,37.43,37.29,37.32,75226.0
2025-05-05 10:35:00,37.32,37.43,37.29,37.42,84417.0,37.32,37.43,37.29,37.42,84417.0
2025-05-05 10:40:00,37.44,37.45,37.36,37.4,76071.0,37.44,37.45,37.36,37.4,76071.0
2025-05-05 10:45:00,37.4,37.43,37.35,37.35,39699.0,37.4,37.43,37.35,37.35,39699.0
2025-05-05 10:50:00,37.36,37.4,37.31,37.4,52128.0,37.36,37.4,37.31,37.4,52128.0
2025-05-05 10:55:00,37.4,37.47,37.37,37.39,116359.0,37.4,37.47,37.37,37.39,116359.0
2025-05-05 11:00:00,37.39,37.39,37.26,37.33,243939.0,37.39,37.39,37.26,37.33,243939.0
2025-05-05 11:05:00,37.33,37.41,37.29,37.35,100687.0,37.33,37.41,37.29,37.35,100687.0
2025-05-05 11:10:00,37.35,37.42,37.34,37.41,60087.0,37.35,37.42,37.34,37.41,60087.0
2025-05-05 11:15:00,37.4,37.46,37.37,37.45,41441.0,37.4,37.46,37.37,37.45,41441.0
2025-05-05 11:20:00,37.45,37.52,37.44,37.52,24718.0,37.45,37.52,37.44,37.52,24718.0
2025-05-05 11:25:00,37.51,37.54,37.49,37.52,66357.0,37.51,37.54,37.49,37.52,66357.0
2025-05-05 11:30:00,37.51,37.53,37.45,37.47,94308.0,37.51,37.53,37.45,37.47,94308.0
2025-05-05 11:35:00,37.46,37.5,37.37,37.39,52574.0,37.46,37.5,37.37,37.39,52574.0
2025-05-05 11:40:00,37.39,37.44,37.36,37.38,63906.0,37.39,37.44,37.36,37.38,63906.0
2025-05-05 11:45:00,37.37,37.43,37.35,37.4,37062.0,37.37,37.43,37.35,37.4,37062.0
2025-05-05 11:50:00,37.39,37.46,37.39,37.45,33741.0,37.39,37.46,37.39,37.45,33741.0
2025-05-05 11:55:00,37.45,37.47,37.41,37.43,21574.0,37.45,37.47,37.41,37.43,21574.0
2025-05-05 12:00:00,37.43,37.55,37.42,37.51,30453.0,37.43,37.55,37.42,37.51,30453.0
2025-05-05 12:05:00,37.52,37.54,37.44,37.44,28612.0,37.52,37.54,37.44,37.44,28612.0
2025-05-05 12:10:00,37.45,37.48,37.44,37.45,30372.0,37.45,37.48,37.44,37.45,30372.0
2025-05-05 12:15:00,37.45,37.53,37.44,37.52,34308.0,37.45,37.53,37.44,37.52,34308.0
2025-05-05 12:20:00,37.52,37.53,37.49,37.51,18860.0,37.52,37.53,37.49,37.51,18860.0
2025-05-05 12:25:00,37.52,37.53,37.47,37.5,45838.0,37.52,37.53,37.47,37.5,45838.0
2025-05-05 12:30:00,37.5,37.52,37.47,37.52,24280.0,37.5,37.52,37.47,37.52,24280.0
2025-05-05 12:35:00,37.51,37.53,37.49,37.51,23668.0,37.51,37.53,37.49,37.51,23668.0
2025-05-05 12:40:00,37.51,37.66,37.5,37.66,150046.0,37.51,37.66,37.5,37.66,150046.0
2025-05-05 12:45:00,37.66,37.69,37.63,37.66,82735.0,37.66,37.69,37.63,37.66,82735.0
2025-05-05 12:50:00,37.66,37.66,37.59,37.63,63519.0,37.66,37.66,37.59,37.63,63519.0
2025-05-05 12:55:00,37.63,37.64,37.53,37.55,78776.0,37.63,37.64,37.53,37.55,78776.0
2025-05-05 13:00:00,37.54,37.54,37.47,37.49,56508.0,37.54,37.54,37.47,37.49,56508.0
2025-05-05 13:05:00,37.48,37.5,37.47,37.5,29181.0,37.48,37.5,37.47,37.5,29181.0
2025-05-05 13:10:00,37.49,37.53,37.47,37.52,45193.0,37.49,37.53,37.47,37.52,45193.0
2025-05-05 13:15:00,37.52,37.52,37.46,37.48,26555.0,37.52,37.52,37.46,37.48,26555.0
2025-05-05 13:20:00,37.48,37.49,37.43,37.45,25192.0,37.48,37.49,37.43,37.45,25192.0
2025-05-05 13:25:00,37.45,37.48,37.43,37.47,23659.0,37.45,37.48,37.43,37.47,23659.0
2025-05-05 13:30:00,37.48,37.56,37.47,37.55,33292.0,37.48,37.56,37.47,37.55,33292.0
2025-05-05 13:35:00,37.55,37.56,37.53,37.55,23911.0,37.55,37.56,37.53,37.55,23911.0
2025-05-05 13:40:00,37.55,37.58,37.55,37.55,29909.0,37.55,37.58,37.55,37.55,29909.0
2025-05-05 13:45:00,37.55,37.57,37.55,37.56,23957.0,37.55,37.57,37.55,37.56,23957.0
2025-05-05 13:50:00,37.56,37.58,37.54,37.57,47172.0,37.56,37.58,37.54,37.57,47172.0
2025-05-05 13:55:00,37.56,37.59,37.53,37.55,34910.0,37.56,37.59,37.53,37.55,34910.0
2025-05-05 14:00:00,37.55,37.58,37.53,37.55,31755.0,37.55,37.58,37.53,37.55,31755.0
2025-05-05 14:05:00,37.55,37.58,37.53,37.58,30294.0,37.55,37.58,37.53,37.58,30294.0
2025-05-05 14:10:00,37.58,37.6,37.55,37.58,37286.0,37.58,37.6,37.55,37.58,37286.0
2025-05-05 14:15:00,37.59,37.59,37.56,37.58,22235.0,37.59,37.59,37.56,37.58,22235.0
2025-05-05 14:20:00,37.58,37.58,37.53,37.55,22398.0,37.58,37.58,37.53,37.55,22398.0
2025-05-05 14:25:00,37.55,37.55,37.51,37.54,16069.0,37.55,37.55,37.51,37.54,16069.0
2025-05-05 14:30:00,37.54,37.59,37.53,37.58,44272.0,37.54,37.59,37.53,37.58,44272.0
2025-05-05 14:35:00,37.57,37.6,37.56,37.59,40012.0,37.57,37.6,37.56,37.59,40012.0
2025-05-05 14:40:00,37.59,37.6,37.53,37.54,48522.0,37.59,37.6,37.53,37.54,48522.0
2025-05-05 14:45:00,37.54,37.54,37.5,37.53,38516.0,37.54,37.54,37.5,37.53,38516.0
2025-05-05 14:50:00,37.52,37.53,37.46,37.47,43342.0,37.52,37.53,37.46,37.47,43342.0
2025-05-05 14:55:00,37.47,37.49,37.45,37.47,38391.0,37.47,37.49,37.45,37.47,38391.0
2025-05-05 15:00:00,37.47,37.49,37.42,37.48,55437.0,37.47,37.49,37.42,37.48,55437.0
2025-05-05 15:05:00,37.49,37.5,37.45,37.46,33280.0,37.49,37.5,37.45,37.46,33280.0
2025-05-05 15:10:00,37.46,37.49,37.44,37.46,48974.0,37.46,37.49,37.44,37.46,48974.0
2025-05-05 15:15:00,37.46,37.48,37.45,37.46,39013.0,37.46,37.48,37.45,37.46,39013.0
2025-05-05 15:20:00,37.46,37.47,37.41,37.42,67968.0,37.46,37.47,37.41,37.42,67968.0
2025-05-05 15:25:00,37.41,37.42,37.39,37.42,32363.0,37.41,37.42,37.39,37.42,32363.0
2025-05-05 15:30:00,37.41,37.44,37.41,37.44,72454.0,37.41,37.44,37.41,37.44,72454.0
2025-05-05 15:35:00,37.44,37.48,37.43,37.45,35978.0,37.44,37.48,37.43,37.45,35978.0
2025-05-05 15:40:00,37.45,37.51,37.42,37.45,71783.0,37.45,37.51,37.42,37.45,71783.0
2025-05-05 15:45:00,37.45,37.45,37.38,37.43,66136.0,37.45,37.45,37.38,37.43,66136.0
2025-05-05 15:50:00,37.43,37.44,37.35,37.37,193607.0,37.43,37.44,37.35,37.37,193607.0
2025-05-05 15:55:00,37.37,37.39,37.3,37.35,556621.0,37.37,37.39,37.3,37.35,556621.0
2025-05-06 09:30:00,37.19,37.8,37.14,37.74,556388.0,37.19,37.8,37.14,37.74,556388.0
2025-05-06 09:35:00,37.73,37.84,37.63,37.73,186674.0,37.73,37.84,37.63,37.73,186674.0
2025-05-06 09:40:00,37.74,37.85,37.67,37.73,106548.0,37.74,37.85,37.67,37.73,106548.0
2025-05-06 09:45:00,37.73,37.79,37.6,37.61,152033.0,37.73,37.79,37.6,37.61,152033.0
2025-05-06 09:50:00,37.61,37.61,37.45,37.54,96347.0,37.61,37.61,37.45,37.54,96347.0
2025-05-06 09:55:00,37.54,37.66,37.45,37.59,131725.0,37.54,37.66,37.45,37.59,131725.0
2025-05-06 10:00:00,37.59,37.73,37.54,37.73,113395.0,37.59,37.73,37.54,37.73,113395.0
2025-05-06 10:05:00,37.72,37.81,37.62,37.72,55022.0,37.72,37.81,37.62,37.72,55022.0
2025-05-06 10:10:00,37.72,37.74,37.64,37.67,158920.0,37.72,37.74,37.64,37.67,158920.0
2025-05-06 10:15:00,37.68,37.81,37.66,37.81,60275.0,37.68,37.81,37.66,37.81,60275.0
2025-05-06 10:20:00,37.82,37.91,37.81,37.88,100151.0,37.82,37.91,37.81,37.88,100151.0
2025-05-06 10:25:00,37.89,37.9,37.76,37.81,74775.0,37.89,37.9,37.76,37.81,74775.0
2025-05-06 10:30:00,37.81,37.82,37.73,37.79,97932.0,37.81,37.82,37.73,37.79,97932.0
2025-05-06 10:35:00,37.79,37.8,37.68,37.72,136888.0,37.79,37.8,37.68,37.72,136888.0
2025-05-06 10:40:00,37.71,37.72,37.55,37.59,154565.0,37.71,37.72,37.55,37.59,154565.0
2025-05-06 10:45:00,37.6,37.65,37.52,37.6,71867.0,37.6,37.65,37.52,37.6,71867.0
2025-05-06 10:50:00,37.61,37.61,37.52,37.58,29754.0,37.61,37.61,37.52,37.58,29754.0
2025-05-06 10:55:00,37.57,37.67,37.56,37.57,25173.0,37.57,37.67,37.56,37.57,25173.0
2025-05-06 11:00:00,37.58,37.71,37.57,37.68,61734.0,37.58,37.71,37.57,37.68,61734.0
2025-05-06 11:05:00,37.67,37.68,37.6,37.64,59075.0,37.67,37.68,37.6,37.64,59075.0
2025-05-06 11:10:00,37.64,37.72,37.62,37.72,35915.0,37.64,37.72,37.62,37.72,35915.0
2025-05-06 11:15:00,37.72,37.75,37.7,37.75,38141.0,37.72,37.75,37.7,37.75,38141.0
2025-05-06 11:20:00,37.75,37.81,37.73,37.8,52924.0,37.75,37.81,37.73,37.8,52924.0
2025-05-06 11:25:00,37.8,37.83,37.77,37.82,49195.0,37.8,37.83,37.77,37.82,49195.0
2025-05-06 11:30:00,37.81,37.83,37.77,37.82,38458.0,37.81,37.83,37.77,37.82,38458.0
2025-05-06 11:35:00,37.82,37.85,37.79,37.85,45220.0,37.82,37.85,37.79,37.85,45220.0
2025-05-06 11:40:00,37.85,37.88,37.81,37.84,51951.0,37.85,37.88,37.81,37.84,51951.0
2025-05-06 11:45:00,37.85,37.96,37.84,37.96,72912.0,37.85,37.96,37.84,37.96,72912.0
2025-05-06 11:50:00,37.95,38.05,37.95,38.0,257084.0,37.95,38.05,37.95,38.0,257084.0
2025-05-06 11:55:00,38.0,38.07,37.94,37.94,213653.0,38.0,38.07,37.94,37.94,213653.0
2025-05-06 12:00:00,37.94,38.07,37.94,38.05,60573.0,37.94,38.07,37.94,38.05,60573.0
2025-05-06 12:05:00,38.06,38.09,38.03,38.03,40000.0,38.06,38.09,38.03,38.03,40000.0
2025-05-06 12:10:00,38.03,38.29,38.03,38.25,71991.0,38.03,38.29,38.03,38.25,71991.0
2025-05-06 12:15:00,38.25,38.25,38.17,38.18,186877.0,38.25,38.25,38.17,38.18,186877.0
2025-05-06 12:20:00,38.18,38.2,37.95,38.02,80924.0,38.18,38.2,37.95,38.02,80924.0
2025-05-06 12:25:00,38.02,38.06,37.99,38.01,24296.0,38.02,38.06,37.99,38.01,24296.0
2025-05-06 12:30:00,38.02,38.1,38.0,38.08,26295.0,38.02,38.1,38.0,38.08,26295.0
2025-05-06 12:35:00,38.09,38.1,37.96,37.97,36230.0,38.09,38.1,37.96,37.97,36230.0
2025-05-06 12:40:00,37.98,38.0,37.85,37.87,35908.0,37.98,38.0,37.85,37.87,35908.0
2025-05-06 12:45:00,37.86,37.87,37.8,37.81,56184.0,37.86,37.87,37.8,37.81,56184.0
2025-05-06 12:50:00,37.81,37.83,37.76,37.79,36191.0,37.81,37.83,37.76,37.79,36191.0
2025-05-06 12:55:00,37.79,37.8,37.73,37.73,49599.0,37.79,37.8,37.73,37.73,49599.0
2025-05-06 13:00:00,37.73,37.83,37.73,37.77,37167.0,37.73,37.83,37.73,37.77,37167.0
2025-05-06 13:05:00,37.77,37.91,37.76,37.9,47661.0,37.77,37.91,37.76,37.9,47661.0
2025-05-06 13:10:00,37.89,37.95,37.87,37.95,48479.0,37.89,37.95,37.87,37.95,48479.0
2025-05-06 13:15:00,37.95,37.97,37.88,37.9,46502.0,37.95,37.97,37.88,37.9,46502.0
2025-05-06 13:20:00,37.9,37.9,37.8,37.81,35611.0,37.9,37.9,37.8,37.81,35611.0
2025-05-06 13:25:00,37.82,37.85,37.79,37.81,34271.0,37.82,37.85,37.79,37.81,34271.0
2025-05-06 13:30:00,37.81,37.85,37.8,37.83,40866.0,37.81,37.85,37.8,37.83,40866.0
2025-05-06 13:35:00,37.83,37.85,37.76,37.77,17594.0,37.83,37.85,37.76,37.77,17594.0
2025-05-06 13:40:00,37.77,37.78,37.73,37.74,34671.0,37.77,37.78,37.73,37.74,34671.0
2025-05-06 13:45:00,37.73,37.76,37.71,37.73,21318.0,37.73,37.76,37.71,37.73,21318.0
2025-05-06 13:50:00,37.73,37.75,37.7,37.75,29304.0,37.73,37.75,37.7,37.75,29304.0
2025-05-06 13:55:00,37.75,37.78,37.7,37.76,47994.0,37.75,37.78,37.7,37.76,47994.0
2025-05-06 14:00:00,37.75,37.84,37.74,37.82,39937.0,37.75,37.84,37.74,37.82,39937.0
2025-05-06 14:05:00,37.81,37.82,37.77,37.8,21809.0,37.81,37.82,37.77,37.8,21809.0
2025-05-06 14:10:00,37.8,37.8,37.73,37.74,31712.0,37.8,37.8,37.73,37.74,31712.0
2025-05-06 14:15:00,37.75,37.78,37.74,37.78,27797.0,37.75,37.78,37.74,37.78,27797.0
2025-05-06 14:20:00,37.78,37.86,37.77,37.86,37704.0,37.78,37.86,37.77,37.86,37704.0
2025-05-06 14:25:00,37.86,37.94,37.84,37.94,73042.0,37.86,37.94,37.84,37.94,73042.0
2025-05-06 14:30:00,37.94,38.01,37.93,38.01,62812.0,37.94,38.01,37.93,38.01,62812.0
2025-05-06 14:35:00,38.01,38.01,37.93,37.96,44696.0,38.01,38.01,37.93,37.96,44696.0
2025-05-06 14:40:00,37.97,37.98,37.92,37.93,25723.0,37.97,37.98,37.92,37.93,25723.0
2025-05-06 14:45:00,37.93,38.0,37.92,38.0,24245.0,37.93,38.0,37.92,38.0,24245.0
2025-05-06 14:50:00,38.0,38.03,37.94,38.03,46053.0,38.0,38.03,37.94,38.03,46053.0
2025-05-06 14:55:00,38.02,38.04,37.99,38.01,48829.0,38.02,38.04,37.99,38.01,48829.0
2025-05-06 15:00:00,38.0,38.04,37.99,38.01,64344.0,38.0,38.04,37.99,38.01,64344.0
2025-05-06 15:05:00,38.01,38.03,37.92,37.94,118703.0,38.01,38.03,37.92,37.94,118703.0
2025-05-06 15:10:00,37.94,37.97,37.92,37.94,40999.0,37.94,37.97,37.92,37.94,40999.0
2025-05-06 15:15:00,37.94,37.95,37.91,37.95,148052.0,37.94,37.95,37.91,37.95,148052.0
2025-05-06 15:20:00,37.95,37.95,37.9,37.94,65150.0,37.95,37.95,37.9,37.94,65150.0
2025-05-06 15:25:00,37.95,37.95,37.91,37.95,44046.0,37.95,37.95,37.91,37.95,44046.0
2025-05-06 15:30:00,37.94,37.97,37.91,37.97,65068.0,37.94,37.97,37.91,37.97,65068.0
2025-05-06 15:35:00,37.97,37.97,37.9,37.91,51600.0,37.97,37.97,37.9,37.91,51600.0
2025-05-06 15:40:00,37.91,37.93,37.89,37.91,50214.0,37.91,37.93,37.89,37.91,50214.0
2025-05-06 15:45:00,37.91,37.99,37.88,37.97,208862.0,37.91,37.99,37.88,37.97,208862.0
2025-05-06 15:50:00,37.97,37.97,37.87,37.91,155167.0,37.97,37.97,37.87,37.91,155167.0
2025-05-06 15:55:00,37.91,38.0,37.85,37.91,527332.0,37.91,38.0,37.85,37.91,527332.0
2025-05-07 09:30:00,37.51,37.77,37.25,37.27,299254.0,37.51,37.77,37.25,37.27,299254.0
2025-05-07 09:35:00,37.29,37.35,37.19,37.23,238022.0,37.29,37.35,37.19,37.23,238022.0
2025-05-07 09:40:00,37.23,37.39,37.23,37.32,147960.0,37.23,37.39,37.23,37.32,147960.0
2025-05-07 09:45:00,37.34,37.34,37.14,37.2,171542.0,37.34,37.34,37.14,37.2,171542.0
2025-05-07 09:50:00,37.19,37.33,37.19,37.31,75287.0,37.19,37.33,37.19,37.31,75287.0
2025-05-07 09:55:00,37.31,37.48,37.31,37.42,77747.0,37.31,37.48,37.31,37.42,77747.0
2025-05-07 10:00:00,37.42,37.48,37.29,37.29,115540.0,37.42,37.48,37.29,37.29,115540.0
2025-05-07 10:05:00,37.29,37.35,37.22,37.25,266229.0,37.29,37.35,37.22,37.25,266229.0
2025-05-07 10:10:00,37.25,37.25,37.15,37.2,132388.0,37.25,37.25,37.15,37.2,132388.0
2025-05-07 10:15:00,37.21,37.22,37.1,37.15,192760.0,37.21,37.22,37.1,37.15,192760.0
2025-05-07 10:20:00,37.15,37.19,37.06,37.13,164431.0,37.15,37.19,37.06,37.13,164431.0
2025-05-07 10:25:00,37.13,37.14,37.04,37.06,82539.0,37.13,37.14,37.04,37.06,82539.0
2025-05-07 10:30:00,37.06,37.17,37.03,37.15,62766.0,37.06,37.17,37.03,37.15,62766.0
2025-05-07 10:35:00,37.16,37.17,37.09,37.1,43694.0,37.16,37.17,37.09,37.1,43694.0
2025-05-07 10:40:00,37.09,37.1,37.01,37.02,85011.0,37.09,37.1,37.01,37.02,85011.0
2025-05-07 10:45:00,37.02,37.08,37.0,37.08,50631.0,37.02,37.08,37.0,37.08,50631.0
2025-05-07 10:50:00,37.07,37.09,37.01,37.02,40815.0,37.07,37.09,37.01,37.02,40815.0
2025-05-07 10:55:00,37.02,37.09,36.98,37.09,81165.0,37.02,37.09,36.98,37.09,81165.0
2025-05-07 11:00:00,37.08,37.13,37.01,37.11,47322.0,37.08,37.13,37.01,37.11,47322.0
2025-05-07 11:05:00,37.12,37.18,37.05,37.15,219670.0,37.12,37.18,37.05,37.15,219670.0
2025-05-07 11:10:00,37.15,37.18,37.06,37.07,54242.0,37.15,37.18,37.06,37.07,54242.0
2025-05-07 11:15:00,37.07,37.13,37.06,37.08,37794.0,37.07,37.13,37.06,37.08,37794.0
2025-05-07 11:20:00,37.08,37.08,37.02,37.08,62172.0,37.08,37.08,37.02,37.08,62172.0
2025-05-07 11:25:00,37.09,37.13,37.05,37.07,37760.0,37.09,37.13,37.05,37.07,37760.0
2025-05-07 11:30:00,37.08,37.24,37.07,37.23,95284.0,37.08,37.24,37.07,37.23,95284.0
2025-05-07 11:35:00,37.23,37.26,37.16,37.22,56202.0,37.23,37.26,37.16,37.22,56202.0
2025-05-07 11:40:00,37.22,37.27,37.15,37.19,56861.0,37.22,37.27,37.15,37.19,56861.0
2025-05-07 11:45:00,37.18,37.26,37.13,37.15,44640.0,37.18,37.26,37.13,37.15,44640.0
2025-05-07 11:50:00,37.13,37.21,37.11,37.19,24760.0,37.13,37.21,37.11,37.19,24760.0
2025-05-07 11:55:00,37.19,37.25,37.19,37.21,34163.0,37.19,37.25,37.19,37.21,34163.0
2025-05-07 12:00:00,37.2,37.26,37.19,37.19,64849.0,37.2,37.26,37.19,37.19,64849.0
2025-05-07 12:05:00,37.19,37.28,37.19,37.28,54441.0,37.19,37.28,37.19,37.28,54441.0
2025-05-07 12:10:00,37.27,37.27,37.15,37.21,106240.0,37.27,37.27,37.15,37.21,106240.0
2025-05-07 12:15:00,37.21,37.24,37.18,37.22,58598.0,37.21,37.24,37.18,37.22,58598.0
2025-05-07 12:20:00,37.22,37.22,37.1,37.1,80402.0,37.22,37.22,37.1,37.1,80402.0
2025-05-07 12:25:00,37.11,37.14,37.08,37.11,46911.0,37.11,37.14,37.08,37.11,46911.0
2025-05-07 12:30:00,37.11,37.19,37.1,37.18,48793.0,37.11,37.19,37.1,37.18,48793.0
2025-05-07 12:35:00,37.17,37.18,37.15,37.17,18626.0,37.17,37.18,37.15,37.17,18626.0
2025-05-07 12:40:00,37.16,37.27,37.16,37.27,42579.0,37.16,37.27,37.16,37.27,42579.0
2025-05-07 12:45:00,37.27,37.29,37.24,37.29,22309.0,37.27,37.29,37.24,37.29,22309.0
2025-05-07 12:50:00,37.3,37.35,37.28,37.32,31996.0,37.3,37.35,37.28,37.32,31996.0
2025-05-07 12:55:00,37.33,37.36,37.3,37.3,32199.0,37.33,37.36,37.3,37.3,32199.0
2025-05-07 13:00:00,37.29,37.34,37.28,37.3,27166.0,37.29,37.34,37.28,37.3,27166.0
2025-05-07 13:05:00,37.3,37.36,37.29,37.36,20593.0,37.3,37.36,37.29,37.36,20593.0
2025-05-07 13:10:00,37.36,37.37,37.35,37.37,19050.0,37.36,37.37,37.35,37.37,19050.0
2025-05-07 13:15:00,37.37,37.39,37.31,37.32,76488.0,37.37,37.39,37.31,37.32,76488.0
2025-05-07 13:20:00,37.3,37.36,37.28,37.35,17568.0,37.3,37.36,37.28,37.35,17568.0
2025-05-07 13:25:00,37.34,37.36,37.25,37.25,28370.0,37.34,37.36,37.25,37.25,28370.0
2025-05-07 13:30:00,37.25,37.27,37.22,37.23,24866.0,37.25,37.27,37.22,37.23,24866.0
2025-05-07 13:35:00,37.23,37.23,37.17,37.19,21413.0,37.23,37.23,37.17,37.19,21413.0
2025-05-07 13:40:00,37.18,37.2,37.14,37.15,41453.0,37.18,37.2,37.14,37.15,41453.0
2025-05-07 13:45:00,37.16,37.19,37.14,37.18,53098.0,37.16,37.19,37.14,37.18,53098.0
2025-05-07 13:50:00,37.19,37.19,36.98,37.01,80003.0,37.19,37.19,36.98,37.01,80003.0
2025-05-07 13:55:00,37.0,37.04,36.95,36.97,123456.0,37.0,37.04,36.95,36.97,123456.0
2025-05-07 14:00:00,36.96,37.07,36.89,36.97,327253.0,36.96,37.07,36.89,36.97,327253.0
2025-05-07 14:05:00,36.97,36.97,36.68,36.7,116415.0,36.97,36.97,36.68,36.7,116415.0
2025-05-07 14:10:00,36.71,36.8,36.66,36.67,58691.0,36.71,36.8,36.66,36.67,58691.0
2025-05-07 14:15:00,36.67,36.77,36.64,36.77,78521.0,36.67,36.77,36.64,36.77,78521.0
2025-05-07 14:20:00,36.77,36.84,36.74,36.78,37553.0,36.77,36.84,36.74,36.78,37553.0
2025-05-07 14:25:00,36.78,36.85,36.76,36.78,35834.0,36.78,36.85,36.76,36.78,35834.0
2025-05-07 14:30:00,36.77,36.94,36.71,36.91,66774.0,36.77,36.94,36.71,36.91,66774.0
2025-05-07 14:35:00,36.9,37.02,36.86,36.99,107021.0,36.9,37.02,36.86,36.99,107021.0
2025-05-07 14:40:00,36.99,37.07,36.94,36.95,114572.0,36.99,37.07,36.94,36.95,114572.0
2025-05-07 14:45:00,36.95,36.98,36.71,36.77,54197.0,36.95,36.98,36.71,36.77,54197.0
2025-05-07 14:50:00,36.79,36.83,36.71,36.8,44865.0,36.79,36.83,36.71,36.8,44865.0
2025-05-07 14:55:00,36.8,37.03,36.8,37.01,72377.0,36.8,37.03,36.8,37.01,72377.0
2025-05-07 15:00:00,37.02,37.02,36.91,36.94,64931.0,37.02,37.02,36.91,36.94,64931.0
2025-05-07 15:05:00,36.93,36.98,36.89,36.96,55279.0,36.93,36.98,36.89,36.96,55279.0
2025-05-07 15:10:00,36.95,36.95,36.82,36.83,48239.0,36.95,36.95,36.82,36.83,48239.0
2025-05-07 15:15:00,36.83,36.9,36.77,36.9,47919.0,36.83,36.9,36.77,36.9,47919.0
2025-05-07 15:20:00,36.89,36.9,36.79,36.81,94567.0,36.89,36.9,36.79,36.81,94567.0
2025-05-07 15:25:00,36.8,36.81,36.71,36.74,72939.0,36.8,36.81,36.71,36.74,72939.0
2025-05-07 15:30:00,36.74,36.76,36.66,36.67,86599.0,36.74,36.76,36.66,36.67,86599.0
2025-05-07 15:35:00,36.66,36.78,36.65,36.77,118646.0,36.66,36.78,36.65,36.77,118646.0
2025-05-07 15:40:00,36.77,37.02,36.7,36.9,308975.0,36.77,37.02,36.7,36.9,308975.0
2025-05-07 15:45:00,36.91,36.98,36.84,36.91,165770.0,36.91,36.98,36.84,36.91,165770.0
2025-05-07 15:50:00,36.9,36.9,36.72,36.85,186596.0,36.9,36.9,36.72,36.85,186596.0
2025-05-07 15:55:00,36.86,37.07,36.83,37.0,573558.0,36.86,37.07,36.83,37.0,573558.0
2025-05-08 09:30:00,37.16,37.21,37.0,37.04,4162.0,37.16,37.21,37.0,37.04,4162.0
2025-05-08 09:35:00,37.04,37.2,36.86,36.92,243289.0,37.04,37.2,36.86,36.92,243289.0
2025-05-08 09:40:00,36.92,37.04,36.91,37.02,112988.0,36.92,37.04,36.91,37.02,112988.0
2025-05-08 09:45:00,37.03,37.18,36.99,37.15,99785.0,37.03,37.18,36.99,37.15,99785.0
2025-05-08 09:50:00,37.15,37.17,37.01,37.05,124871.0,37.15,37.17,37.01,37.05,124871.0
2025-05-08 09:55:00,37.04,37.11,36.96,37.0,97164.0,37.04,37.11,36.96,37.0,97164.0
2025-05-08 10:00:00,36.99,37.06,36.94,37.01,91866.0,36.99,37.06,36.94,37.01,91866.0
2025-05-08 10:05:00,37.01,37.06,36.95,37.01,62370.0,37.01,37.06,36.95,37.01,62370.0
2025-05-08 10:10:00,37.01,37.01,36.84,36.87,135701.0,37.01,37.01,36.84,36.87,135701.0
2025-05-08 10:15:00,36.88,37.06,36.88,37.05,92762.0,36.88,37.06,36.88,37.05,92762.0
2025-05-08 10:20:00,37.06,37.23,37.06,37.17,128799.0,37.06,37.23,37.06,37.17,128799.0
2025-05-08 10:25:00,37.16,37.26,37.15,37.25,73153.0,37.16,37.26,37.15,37.25,73153.0
2025-05-08 10:30:00,37.25,37.44,37.24,37.4,151813.0,37.25,37.44,37.24,37.4,151813.0
2025-05-08 10:35:00,37.4,37.45,37.3,37.3,276359.0,37.4,37.45,37.3,37.3,276359.0
2025-05-08 10:40:00,37.3,37.35,37.25,37.34,49739.0,37.3,37.35,37.25,37.34,49739.0
2025-05-08 10:45:00,37.35,37.36,37.19,37.21,71862.0,37.35,37.36,37.19,37.21,71862.0
2025-05-08 10:50:00,37.21,37.24,37.06,37.11,63203.0,37.21,37.24,37.06,37.11,63203.0
2025-05-08 10:55:00,37.11,37.21,37.04,37.16,84319.0,37.11,37.21,37.04,37.16,84319.0
2025-05-08 11:00:00,37.13,37.22,37.11,37.16,52064.0,37.13,37.22,37.11,37.16,52064.0
2025-05-08 11:05:00,37.17,37.36,37.17,37.35,52431.0,37.17,37.36,37.17,37.35,52431.0
2025-05-08 11:10:00,37.35,37.39,37.32,37.34,25042.0,37.35,37.39,37.32,37.34,25042.0
2025-05-08 11:15:00,37.35,37.37,37.28,37.29,66863.0,37.35,37.37,37.28,37.29,66863.0
2025-05-08 11:20:00,37.29,37.44,37.24,37.44,94582.0,37.29,37.44,37.24,37.44,94582.0
2025-05-08 11:25:00,37.42,37.53,37.35,37.36,118579.0,37.42,37.53,37.35,37.36,118579.0
2025-05-08 11:30:00,37.36,37.5,37.31,37.48,60793.0,37.36,37.5,37.31,37.48,60793.0
2025-05-08 11:35:00,37.48,37.58,37.46,37.57,66009.0,37.48,37.58,37.46,37.57,66009.0
2025-05-08 11:40:00,37.6,37.81,37.58,37.8,291608.0,37.6,37.81,37.58,37.8,291608.0
2025-05-08 11:45:00,37.81,37.85,37.69,37.72,57558.0,37.81,37.85,37.69,37.72,57558.0
2025-05-08 11:50:00,37.71,37.77,37.63,37.77,52558.0,37.71,37.77,37.63,37.77,52558.0
2025-05-08 11:55:00,37.78,37.78,37.71,37.73,70913.0,37.78,37.78,37.71,37.73,70913.0
2025-05-08 12:00:00,37.74,37.8,37.73,37.77,46361.0,37.74,37.8,37.73,37.77,46361.0
2025-05-08 12:05:00,37.76,37.8,37.72,37.8,37169.0,37.76,37.8,37.72,37.8,37169.0
2025-05-08 12:10:00,37.8,37.81,37.69,37.73,81289.0,37.8,37.81,37.69,37.73,81289.0
2025-05-08 12:15:00,37.73,37.88,37.72,37.86,194128.0,37.73,37.88,37.72,37.86,194128.0
2025-05-08 12:20:00,37.86,37.9,37.83,37.85,153185.0,37.86,37.9,37.83,37.85,153185.0
2025-05-08 12:25:00,37.84,37.85,37.69,37.69,58621.0,37.84,37.85,37.69,37.69,58621.0
2025-05-08 12:30:00,37.69,37.79,37.68,37.77,30397.0,37.69,37.79,37.68,37.77,30397.0
2025-05-08 12:35:00,37.77,37.78,37.73,37.76,22907.0,37.77,37.78,37.73,37.76,22907.0
2025-05-08 12:40:00,37.75,37.86,37.75,37.85,37590.0,37.75,37.86,37.75,37.85,37590.0
2025-05-08 12:45:00,37.85,37.94,37.84,37.93,31268.0,37.85,37.94,37.84,37.93,31268.0
2025-05-08 12:50:00,37.93,37.96,37.88,37.91,43982.0,37.93,37.96,37.88,37.91,43982.0
2025-05-08 12:55:00,37.91,37.95,37.89,37.91,94452.0,37.91,37.95,37.89,37.91,94452.0
2025-05-08 13:00:00,37.91,37.94,37.85,37.87,68704.0,37.91,37.94,37.85,37.87,68704.0
2025-05-08 13:05:00,37.86,37.9,37.79,37.79,56669.0,37.86,37.9,37.79,37.79,56669.0
2025-05-08 13:10:00,37.78,37.8,37.73,37.75,47990.0,37.78,37.8,37.73,37.75,47990.0
2025-05-08 13:15:00,37.75,37.77,37.72,37.74,33994.0,37.75,37.77,37.72,37.74,33994.0
2025-05-08 13:20:00,37.73,37.75,37.67,37.73,40286.0,37.73,37.75,37.67,37.73,40286.0
2025-05-08 13:25:00,37.73,37.77,37.69,37.7,42691.0,37.73,37.77,37.69,37.7,42691.0
2025-05-08 13:30:00,37.72,37.74,37.64,37.65,57509.0,37.72,37.74,37.64,37.65,57509.0
2025-05-08 13:35:00,37.65,37.75,37.63,37.75,30940.0,37.65,37.75,37.63,37.75,30940.0
2025-05-08 13:40:00,37.75,37.75,37.66,37.66,28711.0,37.75,37.75,37.66,37.66,28711.0
2025-05-08 13:45:00,37.66,37.68,37.57,37.68,122681.0,37.66,37.68,37.57,37.68,122681.0
2025-05-08 13:50:00,37.67,37.74,37.65,37.73,29777.0,37.67,37.74,37.65,37.73,29777.0
2025-05-08 13:55:00,37.73,37.73,37.61,37.63,46170.0,37.73,37.73,37.61,37.63,46170.0
2025-05-08 14:00:00,37.62,37.69,37.61,37.65,28257.0,37.62,37.69,37.61,37.65,28257.0
2025-05-08 14:05:00,37.65,37.72,37.64,37.7,36325.0,37.65,37.72,37.64,37.7,36325.0
2025-05-08 14:10:00,37.7,37.78,37.7,37.7,111604.0,37.7,37.78,37.7,37.7,111604.0
2025-05-08 14:15:00,37.7,37.75,37.68,37.71,47025.0,37.7,37.75,37.68,37.71,47025.0
2025-05-08 14:20:00,37.7,37.71,37.57,37.58,52170.0,37.7,37.71,37.57,37.58,52170.0
2025-05-08 14:25:00,37.59,37.64,37.57,37.58,31133.0,37.59,37.64,37.57,37.58,31133.0
2025-05-08 14:30:00,37.58,37.67,37.58,37.65,27868.0,37.58,37.67,37.58,37.65,27868.0
2025-05-08 14:35:00,37.66,37.69,37.64,37.65,36861.0,37.66,37.69,37.64,37.65,36861.0
2025-05-08 14:40:00,37.65,37.69,37.62,37.68,55604.0,37.65,37.69,37.62,37.68,55604.0
2025-05-08 14:45:00,37.67,37.68,37.64,37.65,43218.0,37.67,37.68,37.64,37.65,43218.0
2025-05-08 14:50:00,37.66,37.69,37.62,37.67,35765.0,37.66,37.69,37.62,37.67,35765.0
2025-05-08 14:55:00,37.68,37.68,37.61,37.64,33416.0,37.68,37.68,37.61,37.64,33416.0
2025-05-08 15:00:00,37.64,37.66,37.6,37.63,23664.0,37.64,37.66,37.6,37.63,23664.0
2025-05-08 15:05:00,37.63,37.64,37.6,37.64,24774.0,37.63,37.64,37.6,37.64,24774.0
2025-05-08 15:10:00,37.63,37.64,37.6,37.61,20599.0,37.63,37.64,37.6,37.61,20599.0
2025-05-08 15:15:00,37.61,37.66,37.61,37.66,33953.0,37.61,37.66,37.61,37.66,33953.0
2025-05-08 15:20:00,37.66,37.79,37.66,37.75,84430.0,37.66,37.79,37.66,37.75,84430.0
2025-05-08 15:25:00,37.74,37.81,37.73,37.76,50345.0,37.74,37.81,37.73,37.76,50345.0
2025-05-08 15:30:00,37.76,37.82,37.75,37.79,70736.0,37.76,37.82,37.75,37.79,70736.0
2025-05-08 15:35:00,37.8,37.8,37.75,37.77,81720.0,37.8,37.8,37.75,37.77,81720.0
2025-05-08 15:40:00,37.77,37.78,37.72,37.77,84593.0,37.77,37.78,37.72,37.77,84593.0
2025-05-08 15:45:00,37.77,37.77,37.67,37.69,80507.0,37.77,37.77,37.67,37.69,80507.0
2025-05-08 15:50:00,37.69,37.7,37.56,37.58,171907.0,37.69,37.7,37.56,37.58,171907.0
2025-05-08 15:55:00,37.59,37.6,37.45,37.49,458962.0,37.59,37.6,37.45,37.49,458962.0
2025-05-09 09:30:00,37.83,38.03,37.67,37.84,285818.0,37.83,38.03,37.67,37.84,285818.0
2025-05-09 09:35:00,37.84,37.84,37.56,37.66,101787.0,37.84,37.84,37.56,37.66,101787.0
2025-05-09 09:40:00,37.69,37.73,37.51,37.51,97368.0,37.69,37.73,37.51,37.51,97368.0
2025-05-09 09:45:00,37.52,37.57,37.47,37.51,90412.0,37.52,37.57,37.47,37.51,90412.0
2025-05-09 09:50:00,37.51,37.56,37.44,37.53,81786.0,37.51,37.56,37.44,37.53,81786.0
2025-05-09 09:55:00,37.53,37.63,37.52,37.6,52187.0,37.53,37.63,37.52,37.6,52187.0
2025-05-09 10:00:00,37.59,37.69,37.56,37.65,67552.0,37.59,37.69,37.56,37.65,67552.0
2025-05-09 10:05:00,37.66,37.79,37.62,37.69,51767.0,37.66,37.79,37.62,37.69,51767.0
2025-05-09 10:10:00,37.69,37.7,37.57,37.58,100478.0,37.69,37.7,37.57,37.58,100478.0
2025-05-09 10:15:00,37.57,37.6,37.51,37.52,53902.0,37.57,37.6,37.51,37.52,53902.0
2025-05-09 10:20:00,37.52,37.53,37.46,37.49,49360.0,37.52,37.53,37.46,37.49,49360.0
2025-05-09 10:25:00,37.49,37.57,37.45,37.51,129996.0,37.49,37.57,37.45,37.51,129996.0
2025-05-09 10:30:00,37.51,37.68,37.51,37.54,89337.0,37.51,37.68,37.51,37.54,89337.0
2025-05-09 10:35:00,37.54,37.54,37.38,37.44,106694.0,37.54,37.54,37.38,37.44,106694.0
2025-05-09 10:40:00,37.43,37.52,37.4,37.52,58697.0,37.43,37.52,37.4,37.52,58697.0
2025-05-09 10:45:00,37.52,37.62,37.48,37.61,46479.0,37.52,37.62,37.48,37.61,46479.0
2025-05-09 10:50:00,37.59,37.59,37.47,37.51,70888.0,37.59,37.59,37.47,37.51,70888.0
2025-05-09 10:55:00,37.5,37.53,37.42,37.48,64700.0,37.5,37.53,37.42,37.48,64700.0
2025-05-09 11:00:00,37.47,37.48,37.41,37.44,38310.0,37.47,37.48,37.41,37.44,38310.0
2025-05-09 11:05:00,37.44,37.55,37.42,37.52,49936.0,37.44,37.55,37.42,37.52,49936.0
2025-05-09 11:10:00,37.52,37.52,37.36,37.39,54733.0,37.52,37.52,37.36,37.39,54733.0
2025-05-09 11:15:00,37.4,37.59,37.39,37.58,53107.0,37.4,37.59,37.39,37.58,53107.0
2025-05-09 11:20:00,37.57,37.64,37.54,37.63,125323.0,37.57,37.64,37.54,37.63,125323.0
2025-05-09 11:25:00,37.63,37.67,37.5,37.54,219373.0,37.63,37.67,37.5,37.54,219373.0
2025-05-09 11:30:00,37.54,37.59,37.5,37.55,42137.0,37.54,37.59,37.5,37.55,42137.0
2025-05-09 11:35:00,37.56,37.61,37.49,37.54,80487.0,37.56,37.61,37.49,37.54,80487.0
2025-05-09 11:40:00,37.54,37.64,37.54,37.62,39780.0,37.54,37.64,37.54,37.62,39780.0
2025-05-09 11:45:00,37.63,37.63,37.53,37.57,32081.0,37.63,37.63,37.53,37.57,32081.0
2025-05-09 11:50:00,37.57,37.61,37.56,37.58,39896.0,37.57,37.61,37.56,37.58,39896.0
2025-05-09 11:55:00,37.57,37.61,37.56,37.61,25535.0,37.57,37.61,37.56,37.61,25535.0
2025-05-09 12:00:00,37.6,37.64,37.53,37.54,39786.0,37.6,37.64,37.53,37.54,39786.0
2025-05-09 12:05:00,37.54,37.59,37.53,37.55,37226.0,37.54,37.59,37.53,37.55,37226.0
2025-05-09 12:10:00,37.56,37.58,37.49,37.58,59159.0,37.56,37.58,37.49,37.58,59159.0
2025-05-09 12:15:00,37.59,37.6,37.53,37.57,18347.0,37.59,37.6,37.53,37.57,18347.0
2025-05-09 12:20:00,37.57,37.59,37.53,37.53,18242.0,37.57,37.59,37.53,37.53,18242.0
2025-05-09 12:25:00,37.52,37.53,37.46,37.47,30544.0,37.52,37.53,37.46,37.47,30544.0
2025-05-09 12:30:00,37.47,37.52,37.46,37.5,21448.0,37.47,37.52,37.46,37.5,21448.0
2025-05-09 12:35:00,37.51,37.57,37.51,37.54,27731.0,37.51,37.57,37.51,37.54,27731.0
2025-05-09 12:40:00,37.54,37.55,37.49,37.5,35164.0,37.54,37.55,37.49,37.5,35164.0
2025-05-09 12:45:00,37.5,37.52,37.45,37.48,21064.0,37.5,37.52,37.45,37.48,21064.0
2025-05-09 12:50:00,37.48,37.52,37.46,37.52,42965.0,37.48,37.52,37.46,37.52,42965.0
2025-05-09 12:55:00,37.52,37.52,37.44,37.46,36399.0,37.52,37.52,37.44,37.46,36399.0
2025-05-09 13:00:00,37.45,37.53,37.45,37.5,13756.0,37.45,37.53,37.45,37.5,13756.0
2025-05-09 13:05:00,37.49,37.53,37.46,37.52,17082.0,37.49,37.53,37.46,37.52,17082.0
2025-05-09 13:10:00,37.52,37.56,37.49,37.49,18412.0,37.52,37.56,37.49,37.49,18412.0
2025-05-09 13:15:00,37.48,37.57,37.48,37.54,22935.0,37.48,37.57,37.48,37.54,22935.0
2025-05-09 13:20:00,37.55,37.56,37.43,37.54,67252.0,37.55,37.56,37.43,37.54,67252.0
2025-05-09 13:25:00,37.55,37.57,37.54,37.55,25600.0,37.55,37.57,37.54,37.55,25600.0
2025-05-09 13:30:00,37.55,37.57,37.51,37.52,49530.0,37.55,37.57,37.51,37.52,49530.0
2025-05-09 13:35:00,37.52,37.62,37.52,37.61,59428.0,37.52,37.62,37.52,37.61,59428.0
2025-05-09 13:40:00,37.62,37.66,37.6,37.63,44077.0,37.62,37.66,37.6,37.63,44077.0
2025-05-09 13:45:00,37.64,37.69,37.63,37.69,18610.0,37.64,37.69,37.63,37.69,18610.0
2025-05-09 13:50:00,37.68,37.79,37.67,37.78,50885.0,37.68,37.79,37.67,37.78,50885.0
2025-05-09 13:55:00,37.78,37.88,37.76,37.86,44431.0,37.78,37.88,37.76,37.86,44431.0
2025-05-09 14:00:00,37.86,37.89,37.82,37.84,80583.0,37.86,37.89,37.82,37.84,80583.0
2025-05-09 14:05:00,37.84,37.85,37.75,37.78,41104.0,37.84,37.85,37.75,37.78,41104.0
2025-05-09 14:10:00,37.77,37.78,37.75,37.77,21685.0,37.77,37.78,37.75,37.77,21685.0
2025-05-09 14:15:00,37.77,37.81,37.68,37.7,65855.0,37.77,37.81,37.68,37.7,65855.0
2025-05-09 14:20:00,37.71,37.76,37.71,37.75,16574.0,37.71,37.76,37.71,37.75,16574.0
2025-05-09 14:25:00,37.75,37.77,37.72,37.73,11685.0,37.75,37.77,37.72,37.73,11685.0
2025-05-09 14:30:00,37.73,37.78,37.72,37.75,18231.0,37.73,37.78,37.72,37.75,18231.0
2025-05-09 14:35:00,37.75,37.77,37.72,37.74,16260.0,37.75,37.77,37.72,37.74,16260.0
2025-05-09 14:40:00,37.75,37.77,37.74,37.74,13134.0,37.75,37.77,37.74,37.74,13134.0
2025-05-09 14:45:00,37.75,37.79,37.74,37.76,20850.0,37.75,37.79,37.74,37.76,20850.0
2025-05-09 14:50:00,37.76,37.8,37.75,37.77,20476.0,37.76,37.8,37.75,37.77,20476.0
2025-05-09 14:55:00,37.77,37.82,37.77,37.8,32972.0,37.77,37.82,37.77,37.8,32972.0
2025-05-09 15:00:00,37.8,37.82,37.77,37.78,36172.0,37.8,37.82,37.77,37.78,36172.0
2025-05-09 15:05:00,37.78,37.85,37.78,37.83,37087.0,37.78,37.85,37.78,37.83,37087.0
2025-05-09 15:10:00,37.83,37.85,37.78,37.81,34436.0,37.83,37.85,37.78,37.81,34436.0
2025-05-09 15:15:00,37.81,37.81,37.77,37.78,27438.0,37.81,37.81,37.77,37.78,27438.0
2025-05-09 15:20:00,37.79,37.83,37.73,37.81,54672.0,37.79,37.83,37.73,37.81,54672.0
2025-05-09 15:25:00,37.82,37.82,37.78,37.79,29386.0,37.82,37.82,37.78,37.79,29386.0
2025-05-09 15:30:00,37.79,37.79,37.73,37.77,46133.0,37.79,37.79,37.73,37.77,46133.0
2025-05-09 15:35:00,37.78,37.79,37.72,37.72,48558.0,37.78,37.79,37.72,37.72,48558.0
2025-05-09 15:40:00,37.72,37.72,37.68,37.69,77263.0,37.72,37.72,37.68,37.69,77263.0
2025-05-09 15:45:00,37.68,37.77,37.67,37.76,73148.0,37.68,37.77,37.67,37.76,73148.0
2025-05-09 15:50:00,37.76,37.81,37.68,37.79,154623.0,37.76,37.81,37.68,37.79,154623.0
2025-05-09 15:55:00,37.79,37.88,37.73,37.84,431413.0,37.79,37.88,37.73,37.84,431413.0
2025-05-12 09:30:00,40.11,40.59,39.95,40.2,1011143.0,40.11,40.59,39.95,40.2,1011143.0
2025-05-12 09:35:00,40.22,40.25,39.69,39.75,469042.0,40.22,40.25,39.69,39.75,469042.0
2025-05-12 09:40:00,39.74,39.77,39.52,39.6,284329.0,39.74,39.77,39.52,39.6,284329.0
2025-05-12 09:45:00,39.6,39.67,39.42,39.45,258722.0,39.6,39.67,39.42,39.45,258722.0
2025-05-12 09:50:00,39.45,39.52,39.38,39.4,192462.0,39.45,39.52,39.38,39.4,192462.0
2025-05-12 09:55:00,39.4,39.46,39.23,39.34,351016.0,39.4,39.46,39.23,39.34,351016.0
2025-05-12 10:00:00,39.33,39.57,39.26,39.55,239341.0,39.33,39.57,39.26,39.55,239341.0
2025-05-12 10:05:00,39.55,39.57,39.41,39.41,115203.0,39.55,39.57,39.41,39.41,115203.0
2025-05-12 10:10:00,39.41,39.51,39.37,39.46,108636.0,39.41,39.51,39.37,39.46,108636.0
2025-05-12 10:15:00,39.46,39.57,39.43,39.46,72305.0,39.46,39.57,39.43,39.46,72305.0
2025-05-12 10:20:00,39.45,39.46,39.26,39.29,131034.0,39.45,39.46,39.26,39.29,131034.0
2025-05-12 10:25:00,39.29,39.3,39.13,39.22,105820.0,39.29,39.3,39.13,39.22,105820.0
2025-05-12 10:30:00,39.22,39.36,39.12,39.27,147899.0,39.22,39.36,39.12,39.27,147899.0
2025-05-12 10:35:00,39.27,39.29,39.14,39.29,142795.0,39.27,39.29,39.14,39.29,142795.0
2025-05-12 10:40:00,39.29,39.39,39.26,39.39,91149.0,39.29,39.39,39.26,39.39,91149.0
2025-05-12 10:45:00,39.39,39.4,39.21,39.27,84312.0,39.39,39.4,39.21,39.27,84312.0
2025-05-12 10:50:00,39.28,39.3,39.2,39.28,58691.0,39.28,39.3,39.2,39.28,58691.0
2025-05-12 10:55:00,39.29,39.43,39.27,39.41,76794.0,39.29,39.43,39.27,39.41,76794.0
2025-05-12 11:00:00,39.41,39.53,39.37,39.47,63348.0,39.41,39.53,39.37,39.47,63348.0
2025-05-12 11:05:00,39.47,39.54,39.43,39.45,79702.0,39.47,39.54,39.43,39.45,79702.0
2025-05-12 11:10:00,39.45,39.51,39.39,39.44,216867.0,39.45,39.51,39.39,39.44,216867.0
2025-05-12 11:15:00,39.44,39.48,39.39,39.46,104665.0,39.44,39.48,39.39,39.46,104665.0
2025-05-12 11:20:00,39.46,39.46,39.2,39.21,352307.0,39.46,39.46,39.2,39.21,352307.0
2025-05-12 11:25:00,39.22,39.23,39.07,39.09,137618.0,39.22,39.23,39.07,39.09,137618.0
2025-05-12 11:30:00,39.08,39.22,39.03,39.16,194562.0,39.08,39.22,39.03,39.16,194562.0
2025-05-12 11:35:00,39.16,39.25,39.07,39.1,104951.0,39.16,39.25,39.07,39.1,104951.0
2025-05-12 11:40:00,39.1,39.12,39.0,39.03,112695.0,39.1,39.12,39.0,39.03,112695.0
2025-05-12 11:45:00,39.02,39.09,38.98,39.06,73571.0,39.02,39.09,38.98,39.06,73571.0
2025-05-12 11:50:00,39.07,39.11,38.99,39.11,107001.0,39.07,39.11,38.99,39.11,107001.0
2025-05-12 11:55:00,39.12,39.13,38.95,38.95,138279.0,39.12,39.13,38.95,38.95,138279.0
2025-05-12 12:00:00,38.96,39.06,38.92,39.04,59588.0,38.96,39.06,38.92,39.04,59588.0
2025-05-12 12:05:00,39.05,39.12,39.04,39.09,91258.0,39.05,39.12,39.04,39.09,91258.0
2025-05-12 12:10:00,39.09,39.1,39.03,39.05,106542.0,39.09,39.1,39.03,39.05,106542.0
2025-05-12 12:15:00,39.04,39.07,38.98,39.01,83540.0,39.04,39.07,38.98,39.01,83540.0
2025-05-12 12:20:00,39.01,39.01,38.93,39.01,76541.0,39.01,39.01,38.93,39.01,76541.0
2025-05-12 12:25:00,39.02,39.02,38.93,38.98,58947.0,39.02,39.02,38.93,38.98,58947.0
2025-05-12 12:30:00,39.0,39.02,38.98,39.0,42578.0,39.0,39.02,38.98,39.0,42578.0
2025-05-12 12:35:00,39.0,39.09,38.99,39.04,121649.0,39.0,39.09,38.99,39.04,121649.0
2025-05-12 12:40:00,39.04,39.14,39.01,39.14,99385.0,39.04,39.14,39.01,39.14,99385.0
2025-05-12 12:45:00,39.15,39.16,39.09,39.09,55724.0,39.15,39.16,39.09,39.09,55724.0
2025-05-12 12:50:00,39.09,39.21,39.09,39.2,53088.0,39.09,39.21,39.09,39.2,53088.0
2025-05-12 12:55:00,39.19,39.21,39.14,39.21,60073.0,39.19,39.21,39.14,39.21,60073.0
2025-05-12 13:00:00,39.21,39.23,39.07,39.11,152302.0,39.21,39.23,39.07,39.11,152302.0
2025-05-12 13:05:00,39.12,39.23,39.07,39.21,111533.0,39.12,39.23,39.07,39.21,111533.0
2025-05-12 13:10:00,39.21,39.21,39.12,39.14,183212.0,39.21,39.21,39.12,39.14,183212.0
2025-05-12 13:15:00,39.14,39.16,39.07,39.09,147288.0,39.14,39.16,39.07,39.09,147288.0
2025-05-12 13:20:00,39.08,39.12,39.04,39.12,72952.0,39.08,39.12,39.04,39.12,72952.0
2025-05-12 13:25:00,39.12,39.14,39.09,39.14,46427.0,39.12,39.14,39.09,39.14,46427.0
2025-05-12 13:30:00,39.14,39.31,39.14,39.26,59942.0,39.14,39.31,39.14,39.26,59942.0
2025-05-12 13:35:00,39.27,39.29,39.2,39.23,73112.0,39.27,39.29,39.2,39.23,73112.0
2025-05-12 13:40:00,39.23,39.26,39.21,39.25,22225.0,39.23,39.26,39.21,39.25,22225.0
2025-05-12 13:45:00,39.26,39.29,39.23,39.25,51900.0,39.26,39.29,39.23,39.25,51900.0
2025-05-12 13:50:00,39.25,39.28,39.24,39.26,31009.0,39.25,39.28,39.24,39.26,31009.0
2025-05-12 13:55:00,39.26,39.26,39.18,39.22,89159.0,39.26,39.26,39.18,39.22,89159.0
2025-05-12 14:00:00,39.22,39.28,39.19,39.26,103679.0,39.22,39.28,39.19,39.26,103679.0
2025-05-12 14:05:00,39.26,39.26,39.11,39.12,85176.0,39.26,39.26,39.11,39.12,85176.0
2025-05-12 14:10:00,39.13,39.15,39.07,39.13,107847.0,39.13,39.15,39.07,39.13,107847.0
2025-05-12 14:15:00,39.13,39.23,39.11,39.21,57117.0,39.13,39.23,39.11,39.21,57117.0
2025-05-12 14:20:00,39.22,39.24,39.16,39.16,67016.0,39.22,39.24,39.16,39.16,67016.0
2025-05-12 14:25:00,39.16,39.21,39.13,39.19,55287.0,39.16,39.21,39.13,39.19,55287.0
2025-05-12 14:30:00,39.19,39.2,39.14,39.16,42111.0,39.19,39.2,39.14,39.16,42111.0
2025-05-12 14:35:00,39.16,39.17,39.09,39.11,133819.0,39.16,39.17,39.09,39.11,133819.0
2025-05-12 14:40:00,39.11,39.18,39.1,39.14,79650.0,39.11,39.18,39.1,39.14,79650.0
2025-05-12 14:45:00,39.14,39.21,39.13,39.2,43349.0,39.14,39.21,39.13,39.2,43349.0
2025-05-12 14:50:00,39.2,39.2,39.16,39.19,32886.0,39.2,39.2,39.16,39.19,32886.0
2025-05-12 14:55:00,39.19,39.22,39.17,39.22,34384.0,39.19,39.22,39.17,39.22,34384.0
2025-05-12 15:00:00,39.22,39.28,39.18,39.27,57278.0,39.22,39.28,39.18,39.27,57278.0
2025-05-12 15:05:00,39.27,39.29,39.23,39.25,65731.0,39.27,39.29,39.23,39.25,65731.0
2025-05-12 15:10:00,39.25,39.26,39.19,39.21,52353.0,39.25,39.26,39.19,39.21,52353.0
2025-05-12 15:15:00,39.21,39.24,39.18,39.23,37284.0,39.21,39.24,39.18,39.23,37284.0
2025-05-12 15:20:00,39.23,39.25,39.19,39.21,97241.0,39.23,39.25,39.19,39.21,97241.0
2025-05-12 15:25:00,39.21,39.22,39.15,39.18,79329.0,39.21,39.22,39.15,39.18,79329.0
2025-05-12 15:30:00,39.18,39.19,39.12,39.15,74233.0,39.18,39.19,39.12,39.15,74233.0
2025-05-12 15:35:00,39.15,39.22,39.14,39.16,124715.0,39.15,39.22,39.14,39.16,124715.0
2025-05-12 15:40:00,39.16,39.16,39.07,39.11,95093.0,39.16,39.16,39.07,39.11,95093.0
2025-05-12 15:45:00,39.11,39.13,39.04,39.13,182260.0,39.11,39.13,39.04,39.13,182260.0
2025-05-12 15:50:00,39.13,39.14,39.03,39.09,291553.0,39.13,39.14,39.03,39.09,291553.0
2025-05-12 15:55:00,39.08,39.14,39.01,39.14,856884.0,39.08,39.14,39.01,39.14,856884.0
2025-05-13 09:30:00,39.33,39.33,39.08,39.15,222363.0,39.33,39.33,39.08,39.15,222363.0
2025-05-13 09:35:00,39.15,39.31,39.07,39.31,108742.0,39.15,39.31,39.07,39.31,108742.0
2025-05-13 09:40:00,39.32,39.43,39.27,39.35,131409.0,39.32,39.43,39.27,39.35,131409.0
2025-05-13 09:45:00,39.34,39.37,39.13,39.16,115645.0,39.34,39.37,39.13,39.16,115645.0
2025-05-13 09:50:00,39.16,39.19,39.1,39.16,69518.0,39.16,39.19,39.1,39.16,69518.0
2025-05-13 09:55:00,39.16,39.23,39.14,39.19,124790.0,39.16,39.23,39.14,39.19,124790.0
2025-05-13 10:00:00,39.2,39.42,39.2,39.4,112384.0,39.2,39.42,39.2,39.4,112384.0
2025-05-13 10:05:00,39.41,39.45,39.28,39.29,84662.0,39.41,39.45,39.28,39.29,84662.0
2025-05-13 10:10:00,39.3,39.39,39.26,39.38,84526.0,39.3,39.39,39.26,39.38,84526.0
2025-05-13 10:15:00,39.37,39.45,39.32,39.39,54589.0,39.37,39.45,39.32,39.39,54589.0
2025-05-13 10:20:00,39.39,39.43,39.34,39.38,148574.0,39.39,39.43,39.34,39.38,148574.0
2025-05-13 10:25:00,39.39,39.52,39.38,39.41,205213.0,39.39,39.52,39.38,39.41,205213.0
2025-05-13 10:30:00,39.42,39.52,39.35,39.47,131595.0,39.42,39.52,39.35,39.47,131595.0
2025-05-13 10:35:00,39.47,39.54,39.45,39.52,69557.0,39.47,39.54,39.45,39.52,69557.0
2025-05-13 10:40:00,39.54,39.55,39.37,39.39,76389.0,39.54,39.55,39.37,39.39,76389.0
2025-05-13 10:45:00,39.38,39.48,39.38,39.43,87638.0,39.38,39.48,39.38,39.43,87638.0
2025-05-13 10:50:00,39.44,39.57,39.41,39.55,95713.0,39.44,39.57,39.41,39.55,95713.0
2025-05-13 10:55:00,39.54,39.61,39.52,39.61,81629.0,39.54,39.61,39.52,39.61,81629.0
2025-05-13 11:00:00,39.61,39.65,39.56,39.61,56172.0,39.61,39.65,39.56,39.61,56172.0
2025-05-13 11:05:00,39.62,39.63,39.56,39.57,37394.0,39.62,39.63,39.56,39.57,37394.0
2025-05-13 11:10:00,39.56,39.6,39.53,39.59,54281.0,39.56,39.6,39.53,39.59,54281.0
2025-05-13 11:15:00,39.59,39.65,39.59,39.64,52794.0,39.59,39.65,39.59,39.64,52794.0
2025-05-13 11:20:00,39.64,39.64,39.56,39.58,59504.0,39.64,39.64,39.56,39.58,59504.0
2025-05-13 11:25:00,39.59,39.64,39.57,39.57,55904.0,39.59,39.64,39.57,39.57,55904.0
2025-05-13 11:30:00,39.58,39.59,39.51,39.59,58694.0,39.58,39.59,39.51,39.59,58694.0
2025-05-13 11:35:00,39.59,39.64,39.54,39.62,50929.0,39.59,39.64,39.54,39.62,50929.0
2025-05-13 11:40:00,39.62,39.7,39.61,39.67,75183.0,39.62,39.7,39.61,39.67,75183.0
2025-05-13 11:45:00,39.68,39.75,39.66,39.71,130838.0,39.68,39.75,39.66,39.71,130838.0
2025-05-13 11:50:00,39.7,39.73,39.64,39.68,164152.0,39.7,39.73,39.64,39.68,164152.0
2025-05-13 11:55:00,39.68,39.7,39.63,39.7,32056.0,39.68,39.7,39.63,39.7,32056.0
2025-05-13 12:00:00,39.7,39.7,39.62,39.67,63844.0,39.7,39.7,39.62,39.67,63844.0
2025-05-13 12:05:00,39.68,39.75,39.66,39.73,44321.0,39.68,39.75,39.66,39.73,44321.0
2025-05-13 12:10:00,39.73,39.84,39.71,39.81,91600.0,39.73,39.84,39.71,39.81,91600.0
2025-05-13 12:15:00,39.81,39.82,39.71,39.71,89040.0,39.81,39.82,39.71,39.71,89040.0
2025-05-13 12:20:00,39.7,39.73,39.7,39.71,16337.0,39.7,39.73,39.7,39.71,16337.0
2025-05-13 12:25:00,39.72,39.79,39.71,39.77,63672.0,39.72,39.79,39.71,39.77,63672.0
2025-05-13 12:30:00,39.77,39.77,39.72,39.73,33547.0,39.77,39.77,39.72,39.73,33547.0
2025-05-13 12:35:00,39.73,39.82,39.73,39.8,37333.0,39.73,39.82,39.73,39.8,37333.0
2025-05-13 12:40:00,39.8,39.84,39.8,39.81,20742.0,39.8,39.84,39.8,39.81,20742.0
2025-05-13 12:45:00,39.82,39.86,39.81,39.81,50362.0,39.82,39.86,39.81,39.81,50362.0
2025-05-13 12:50:00,39.8,39.81,39.77,39.8,23059.0,39.8,39.81,39.77,39.8,23059.0
2025-05-13 12:55:00,39.8,39.8,39.72,39.75,35976.0,39.8,39.8,39.72,39.75,35976.0
2025-05-13 13:00:00,39.75,39.78,39.71,39.73,26331.0,39.75,39.78,39.71,39.73,26331.0
2025-05-13 13:05:00,39.74,39.79,39.72,39.74,47231.0,39.74,39.79,39.72,39.74,47231.0
2025-05-13 13:10:00,39.75,39.79,39.72,39.77,47546.0,39.75,39.79,39.72,39.77,47546.0
2025-05-13 13:15:00,39.78,39.84,39.77,39.83,49982.0,39.78,39.84,39.77,39.83,49982.0
2025-05-13 13:20:00,39.82,39.89,39.8,39.87,96201.0,39.82,39.89,39.8,39.87,96201.0
2025-05-13 13:25:00,39.88,39.88,39.85,39.88,40860.0,39.88,39.88,39.85,39.88,40860.0
2025-05-13 13:30:00,39.87,39.91,39.86,39.89,81336.0,39.87,39.91,39.86,39.89,81336.0
2025-05-13 13:35:00,39.88,39.89,39.8,39.8,50414.0,39.88,39.89,39.8,39.8,50414.0
2025-05-13 13:40:00,39.8,39.82,39.77,39.82,66620.0,39.8,39.82,39.77,39.82,66620.0
2025-05-13 13:45:00,39.82,39.85,39.78,39.81,57577.0,39.82,39.85,39.78,39.81,57577.0
2025-05-13 13:50:00,39.81,39.83,39.75,39.8,88325.0,39.81,39.83,39.75,39.8,88325.0
2025-05-13 13:55:00,39.79,39.81,39.74,39.76,40795.0,39.79,39.81,39.74,39.76,40795.0
2025-05-13 14:00:00,39.76,39.76,39.69,39.75,105040.0,39.76,39.76,39.69,39.75,105040.0
2025-05-13 14:05:00,39.73,39.78,39.71,39.72,52927.0,39.73,39.78,39.71,39.72,52927.0
2025-05-13 14:10:00,39.72,39.73,39.69,39.72,67463.0,39.72,39.73,39.69,39.72,67463.0
2025-05-13 14:15:00,39.72,39.72,39.66,39.7,68152.0,39.72,39.72,39.66,39.7,68152.0
2025-05-13 14:20:00,39.7,39.72,39.65,39.66,34558.0,39.7,39.72,39.65,39.66,34558.0
2025-05-13 14:25:00,39.66,39.68,39.57,39.58,81687.0,39.66,39.68,39.57,39.58,81687.0
2025-05-13 14:30:00,39.58,39.6,39.52,39.54,84375.0,39.58,39.6,39.52,39.54,84375.0
2025-05-13 14:35:00,39.53,39.56,39.5,39.55,111451.0,39.53,39.56,39.5,39.55,111451.0
2025-05-13 14:40:00,39.55,39.6,39.48,39.48,96826.0,39.55,39.6,39.48,39.48,96826.0
2025-05-13 14:45:00,39.48,39.52,39.47,39.48,97263.0,39.48,39.52,39.47,39.48,97263.0
2025-05-13 14:50:00,39.48,39.53,39.44,39.52,72270.0,39.48,39.53,39.44,39.52,72270.0
2025-05-13 14:55:00,39.52,39.64,39.51,39.64,65851.0,39.52,39.64,39.51,39.64,65851.0
2025-05-13 15:00:00,39.63,39.68,39.59,39.66,79753.0,39.63,39.68,39.59,39.66,79753.0
2025-05-13 15:05:00,39.67,39.69,39.61,39.61,43019.0,39.67,39.69,39.61,39.61,43019.0
2025-05-13 15:10:00,39.62,39.67,39.61,39.65,62290.0,39.62,39.67,39.61,39.65,62290.0
2025-05-13 15:15:00,39.66,39.67,39.64,39.66,47780.0,39.66,39.67,39.64,39.66,47780.0
2025-05-13 15:20:00,39.66,39.68,39.63,39.63,48429.0,39.66,39.68,39.63,39.63,48429.0
2025-05-13 15:25:00,39.64,39.67,39.63,39.66,53869.0,39.64,39.67,39.63,39.66,53869.0
2025-05-13 15:30:00,39.65,39.68,39.63,39.66,51507.0,39.65,39.68,39.63,39.66,51507.0
2025-05-13 15:35:00,39.66,39.7,39.65,39.66,80637.0,39.66,39.7,39.65,39.66,80637.0
2025-05-13 15:40:00,39.66,39.67,39.61,39.64,83310.0,39.66,39.67,39.61,39.64,83310.0
2025-05-13 15:45:00,39.64,39.65,39.58,39.6,109231.0,39.64,39.65,39.58,39.6,109231.0
2025-05-13 15:50:00,39.61,39.62,39.54,39.55,227362.0,39.61,39.62,39.54,39.55,227362.0
2025-05-13 15:55:00,39.54,39.58,39.47,39.47,544311.0,39.54,39.58,39.47,39.47,544311.0
2025-05-14 09:30:00,39.09,39.19,39.05,39.11,228231.0,39.09,39.19,39.05,39.11,228231.0
2025-05-14 09:35:00,39.11,39.2,39.06,39.15,112357.0,39.11,39.2,39.06,39.15,112357.0
2025-05-14 09:40:00,39.15,39.19,39.1,39.15,151581.0,39.15,39.19,39.1,39.15,151581.0
2025-05-14 09:45:00,39.17,39.24,39.01,39.08,233242.0,39.17,39.24,39.01,39.08,233242.0
2025-05-14 09:50:00,39.07,39.12,38.97,39.07,112639.0,39.07,39.12,38.97,39.07,112639.0
2025-05-14 09:55:00,39.08,39.08,38.85,38.97,136117.0,39.08,39.08,38.85,38.97,136117.0
2025-05-14 10:00:00,38.97,39.04,38.91,38.98,53168.0,38.97,39.04,38.91,38.98,53168.0
2025-05-14 10:05:00,38.98,39.08,38.96,38.98,73134.0,38.98,39.08,38.96,38.98,73134.0
2025-05-14 10:10:00,38.98,39.0,38.9,38.94,125669.0,38.98,39.0,38.9,38.94,125669.0
2025-05-14 10:15:00,38.95,39.0,38.89,38.94,44494.0,38.95,39.0,38.89,38.94,44494.0
2025-05-14 10:20:00,38.93,38.98,38.89,38.96,48611.0,38.93,38.98,38.89,38.96,48611.0
2025-05-14 10:25:00,38.95,39.02,38.94,38.98,47504.0,38.95,39.02,38.94,38.98,47504.0
2025-05-14 10:30:00,38.98,39.01,38.9,38.96,38211.0,38.98,39.01,38.9,38.96,38211.0
2025-05-14 10:35:00,38.95,38.99,38.85,38.89,36463.0,38.95,38.99,38.85,38.89,36463.0
2025-05-14 10:40:00,38.88,38.94,38.87,38.91,37135.0,38.88,38.94,38.87,38.91,37135.0
2025-05-14 10:45:00,38.92,38.97,38.88,38.95,133849.0,38.92,38.97,38.88,38.95,133849.0
2025-05-14 10:50:00,38.96,39.01,38.95,38.98,27401.0,38.96,39.01,38.95,38.98,27401.0
2025-05-14 10:55:00,38.99,39.03,38.96,39.03,62688.0,38.99,39.03,38.96,39.03,62688.0
2025-05-14 11:00:00,39.04,39.07,38.97,38.98,155671.0,39.04,39.07,38.97,38.98,155671.0
2025-05-14 11:05:00,38.98,38.98,38.91,38.96,38573.0,38.98,38.98,38.91,38.96,38573.0
2025-05-14 11:10:00,38.96,39.01,38.95,39.0,41727.0,38.96,39.01,38.95,39.0,41727.0
2025-05-14 11:15:00,39.0,39.02,38.99,39.0,39404.0,39.0,39.02,38.99,39.0,39404.0
2025-05-14 11:20:00,39.01,39.12,39.0,39.12,56243.0,39.01,39.12,39.0,39.12,56243.0
2025-05-14 11:25:00,39.12,39.14,39.1,39.13,69440.0,39.12,39.14,39.1,39.13,69440.0
2025-05-14 11:30:00,39.13,39.13,39.02,39.09,85584.0,39.13,39.13,39.02,39.09,85584.0
2025-05-14 11:35:00,39.09,39.09,39.02,39.05,47950.0,39.09,39.09,39.02,39.05,47950.0
2025-05-14 11:40:00,39.05,39.08,39.03,39.07,39059.0,39.05,39.08,39.03,39.07,39059.0
2025-05-14 11:45:00,39.06,39.1,39.05,39.05,32543.0,39.06,39.1,39.05,39.05,32543.0
2025-05-14 11:50:00,39.04,39.08,39.02,39.08,37120.0,39.04,39.08,39.02,39.08,37120.0
2025-05-14 11:55:00,39.08,39.09,39.01,39.08,37367.0,39.08,39.09,39.01,39.08,37367.0
2025-05-14 12:00:00,39.07,39.17,39.06,39.16,35129.0,39.07,39.17,39.06,39.16,35129.0
2025-05-14 12:05:00,39.17,39.22,39.15,39.2,64874.0,39.17,39.22,39.15,39.2,64874.0
2025-05-14 12:10:00,39.2,39.2,39.11,39.14,59879.0,39.2,39.2,39.11,39.14,59879.0
2025-05-14 12:15:00,39.14,39.15,39.09,39.09,34083.0,39.14,39.15,39.09,39.09,34083.0
2025-05-14 12:20:00,39.1,39.15,39.1,39.14,30355.0,39.1,39.15,39.1,39.14,30355.0
2025-05-14 12:25:00,39.14,39.14,39.11,39.13,33095.0,39.14,39.14,39.11,39.13,33095.0
2025-05-14 12:30:00,39.13,39.18,39.13,39.15,39452.0,39.13,39.18,39.13,39.15,39452.0
2025-05-14 12:35:00,39.15,39.18,39.09,39.11,27173.0,39.15,39.18,39.09,39.11,27173.0
2025-05-14 12:40:00,39.11,39.11,39.0,39.05,26017.0,39.11,39.11,39.0,39.05,26017.0
2025-05-14 12:45:00,39.05,39.07,39.03,39.04,28514.0,39.05,39.07,39.03,39.04,28514.0
2025-05-14 12:50:00,39.03,39.12,39.03,39.11,39904.0,39.03,39.12,39.03,39.11,39904.0
2025-05-14 12:55:00,39.1,39.14,39.1,39.14,13741.0,39.1,39.14,39.1,39.14,13741.0
2025-05-14 13:00:00,39.13,39.14,39.1,39.13,28021.0,39.13,39.14,39.1,39.13,28021.0
2025-05-14 13:05:00,39.13,39.13,39.11,39.13,13515.0,39.13,39.13,39.11,39.13,13515.0
2025-05-14 13:10:00,39.12,39.13,39.05,39.08,24752.0,39.12,39.13,39.05,39.08,24752.0
2025-05-14 13:15:00,39.08,39.1,39.03,39.06,38513.0,39.08,39.1,39.03,39.06,38513.0
2025-05-14 13:20:00,39.05,39.06,38.97,39.01,25545.0,39.05,39.06,38.97,39.01,25545.0
2025-05-14 13:25:00,39.02,39.05,38.99,39.04,42829.0,39.02,39.05,38.99,39.04,42829.0
2025-05-14 13:30:00,39.04,39.06,39.02,39.05,35695.0,39.04,39.06,39.02,39.05,35695.0
2025-05-14 13:35:00,39.05,39.09,39.03,39.09,40594.0,39.05,39.09,39.03,39.09,40594.0
2025-05-14 13:40:00,39.09,39.11,39.06,39.07,26733.0,39.09,39.11,39.06,39.07,26733.0
2025-05-14 13:45:00,39.07,39.09,39.05,39.07,21288.0,39.07,39.09,39.05,39.07,21288.0
2025-05-14 13:50:00,39.07,39.1,39.06,39.07,28935.0,39.07,39.1,39.06,39.07,28935.0
2025-05-14 13:55:00,39.07,39.09,39.06,39.08,35880.0,39.07,39.09,39.06,39.08,35880.0
2025-05-14 14:00:00,39.09,39.1,39.03,39.05,26860.0,39.09,39.1,39.03,39.05,26860.0
2025-05-14 14:05:00,39.04,39.06,39.01,39.01,51951.0,39.04,39.06,39.01,39.01,51951.0
2025-05-14 14:10:00,39.01,39.01,38.95,38.95,35548.0,39.01,39.01,38.95,38.95,35548.0
2025-05-14 14:15:00,38.95,39.01,38.94,39.01,39566.0,38.95,39.01,38.94,39.01,39566.0
2025-05-14 14:20:00,39.01,39.01,38.96,38.98,48419.0,39.01,39.01,38.96,38.98,48419.0
2025-05-14 14:25:00,38.97,38.97,38.87,38.9,49692.0,38.97,38.97,38.87,38.9,49692.0
2025-05-14 14:30:00,38.9,38.98,38.89,38.98,54466.0,38.9,38.98,38.89,38.98,54466.0
2025-05-14 14:35:00,38.98,39.0,38.91,38.94,34322.0,38.98,39.0,38.91,38.94,34322.0
2025-05-14 14:40:00,38.93,38.98,38.92,38.97,41317.0,38.93,38.98,38.92,38.97,41317.0
2025-05-14 14:45:00,38.97,38.97,38.89,38.92,63915.0,38.97,38.97,38.89,38.92,63915.0
2025-05-14 14:50:00,38.93,38.96,38.91,38.91,24196.0,38.93,38.96,38.91,38.91,24196.0
2025-05-14 14:55:00,38.91,38.93,38.89,38.92,30544.0,38.91,38.93,38.89,38.92,30544.0
2025-05-14 15:00:00,38.91,38.93,38.87,38.93,51617.0,38.91,38.93,38.87,38.93,51617.0
2025-05-14 15:05:00,38.92,38.95,38.9,38.92,40835.0,38.92,38.95,38.9,38.92,40835.0
2025-05-14 15:10:00,38.93,38.94,38.91,38.93,46263.0,38.93,38.94,38.91,38.93,46263.0
2025-05-14 15:15:00,38.94,38.99,38.92,38.93,106476.0,38.94,38.99,38.92,38.93,106476.0
2025-05-14 15:20:00,38.93,38.96,38.88,38.88,122301.0,38.93,38.96,38.88,38.88,122301.0
2025-05-14 15:25:00,38.88,38.91,38.86,38.89,44391.0,38.88,38.91,38.86,38.89,44391.0
2025-05-14 15:30:00,38.89,38.93,38.86,38.91,77155.0,38.89,38.93,38.86,38.91,77155.0
2025-05-14 15:35:00,38.91,38.95,38.91,38.93,66625.0,38.91,38.95,38.91,38.93,66625.0
2025-05-14 15:40:00,38.93,38.96,38.91,38.91,73122.0,38.93,38.96,38.91,38.91,73122.0
2025-05-14 15:45:00,38.91,38.96,38.87,38.95,110596.0,38.91,38.96,38.87,38.95,110596.0
2025-05-14 15:50:00,38.95,39.04,38.92,39.02,145319.0,38.95,39.04,38.92,39.02,145319.0
2025-05-14 15:55:00,39.01,39.13,39.0,39.08,920782.0,39.01,39.13,39.0,39.08,920782.0
2025-05-15 09:30:00,38.61,38.73,38.27,38.31,208183.0,38.61,38.73,38.27,38.31,208183.0
2025-05-15 09:35:00,38.31,38.32,38.11,38.12,101582.0,38.31,38.32,38.11,38.12,101582.0
2025-05-15 09:40:00,38.12,38.14,38.07,38.09,86746.0,38.12,38.14,38.07,38.09,86746.0
2025-05-15 09:45:00,38.1,38.1,37.73,37.85,266811.0,38.1,38.1,37.73,37.85,266811.0
2025-05-15 09:50:00,37.85,37.91,37.76,37.84,183600.0,37.85,37.91,37.76,37.84,183600.0
2025-05-15 09:55:00,37.84,37.92,37.74,37.75,252429.0,37.84,37.92,37.74,37.75,252429.0
2025-05-15 10:00:00,37.77,37.88,37.73,37.8,272712.0,37.77,37.88,37.73,37.8,272712.0
2025-05-15 10:05:00,37.8,37.9,37.78,37.8,151138.0,37.8,37.9,37.78,37.8,151138.0
2025-05-15 10:10:00,37.8,37.85,37.75,37.8,123742.0,37.8,37.85,37.75,37.8,123742.0
2025-05-15 10:15:00,37.79,37.95,37.76,37.94,157039.0,37.79,37.95,37.76,37.94,157039.0
2025-05-15 10:20:00,37.94,38.04,37.91,38.02,224476.0,37.94,38.04,37.91,38.02,224476.0
2025-05-15 10:25:00,38.02,38.04,37.79,37.8,128493.0,38.02,38.04,37.79,37.8,128493.0
2025-05-15 10:30:00,37.8,37.82,37.62,37.62,374713.0,37.8,37.82,37.62,37.62,374713.0
2025-05-15 10:35:00,37.62,37.75,37.57,37.74,191753.0,37.62,37.75,37.57,37.74,191753.0
2025-05-15 10:40:00,37.75,37.96,37.75,37.95,337533.0,37.75,37.96,37.75,37.95,337533.0
2025-05-15 10:45:00,37.95,37.97,37.85,37.88,214807.0,37.95,37.97,37.85,37.88,214807.0
2025-05-15 10:50:00,37.88,37.92,37.85,37.87,86581.0,37.88,37.92,37.85,37.87,86581.0
2025-05-15 10:55:00,37.87,37.98,37.85,37.97,75750.0,37.87,37.98,37.85,37.97,75750.0
2025-05-15 11:00:00,37.96,38.01,37.92,38.0,129567.0,37.96,38.01,37.92,38.0,129567.0
2025-05-15 11:05:00,38.0,38.06,37.99,38.02,169455.0,38.0,38.06,37.99,38.02,169455.0
2025-05-15 11:10:00,38.02,38.1,38.02,38.05,47120.0,38.02,38.1,38.02,38.05,47120.0
2025-05-15 11:15:00,38.05,38.14,38.03,38.09,97125.0,38.05,38.14,38.03,38.09,97125.0
2025-05-15 11:20:00,38.09,38.15,38.05,38.05,105853.0,38.09,38.15,38.05,38.05,105853.0
2025-05-15 11:25:00,38.05,38.1,38.03,38.08,140622.0,38.05,38.1,38.03,38.08,140622.0
2025-05-15 11:30:00,38.08,38.09,38.03,38.07,58600.0,38.08,38.09,38.03,38.07,58600.0
2025-05-15 11:35:00,38.06,38.14,38.03,38.13,65164.0,38.06,38.14,38.03,38.13,65164.0
2025-05-15 11:40:00,38.13,38.22,38.12,38.18,96736.0,38.13,38.22,38.12,38.18,96736.0
2025-05-15 11:45:00,38.18,38.22,38.11,38.12,74040.0,38.18,38.22,38.11,38.12,74040.0
2025-05-15 11:50:00,38.11,38.17,38.1,38.16,51261.0,38.11,38.17,38.1,38.16,51261.0
2025-05-15 11:55:00,38.15,38.21,38.15,38.2,51111.0,38.15,38.21,38.15,38.2,51111.0
2025-05-15 12:00:00,38.2,38.24,38.19,38.23,34392.0,38.2,38.24,38.19,38.23,34392.0
2025-05-15 12:05:00,38.24,38.34,38.23,38.29,109228.0,38.24,38.34,38.23,38.29,109228.0
2025-05-15 12:10:00,38.29,38.29,38.22,38.26,67109.0,38.29,38.29,38.22,38.26,67109.0
2025-05-15 12:15:00,38.26,38.33,38.25,38.3,77516.0,38.26,38.33,38.25,38.3,77516.0
2025-05-15 12:20:00,38.31,38.37,38.28,38.34,59045.0,38.31,38.37,38.28,38.34,59045.0
2025-05-15 12:25:00,38.34,38.38,38.31,38.38,36163.0,38.34,38.38,38.31,38.38,36163.0
2025-05-15 12:30:00,38.38,38.41,38.36,38.4,55279.0,38.38,38.41,38.36,38.4,55279.0
2025-05-15 12:35:00,38.4,38.47,38.38,38.47,36302.0,38.4,38.47,38.38,38.47,36302.0
2025-05-15 12:40:00,38.47,38.48,38.42,38.44,49395.0,38.47,38.48,38.42,38.44,49395.0
2025-05-15 12:45:00,38.44,38.49,38.43,38.48,42737.0,38.44,38.49,38.43,38.48,42737.0
2025-05-15 12:50:00,38.47,38.48,38.38,38.39,60845.0,38.47,38.48,38.38,38.39,60845.0
2025-05-15 12:55:00,38.39,38.41,38.35,38.4,45967.0,38.39,38.41,38.35,38.4,45967.0
2025-05-15 13:00:00,38.39,38.46,38.39,38.43,37746.0,38.39,38.46,38.39,38.43,37746.0
2025-05-15 13:05:00,38.44,38.46,38.42,38.43,45193.0,38.44,38.46,38.42,38.43,45193.0
2025-05-15 13:10:00,38.42,38.43,38.37,38.41,33470.0,38.42,38.43,38.37,38.41,33470.0
2025-05-15 13:15:00,38.41,38.44,38.39,38.43,32657.0,38.41,38.44,38.39,38.43,32657.0
2025-05-15 13:20:00,38.43,38.48,38.42,38.48,49435.0,38.43,38.48,38.42,38.48,49435.0
2025-05-15 13:25:00,38.48,38.5,38.43,38.45,61675.0,38.48,38.5,38.43,38.45,61675.0
2025-05-15 13:30:00,38.45,38.46,38.4,38.43,67607.0,38.45,38.46,38.4,38.43,67607.0
2025-05-15 13:35:00,38.44,38.47,38.38,38.39,56846.0,38.44,38.47,38.38,38.39,56846.0
2025-05-15 13:40:00,38.39,38.4,38.35,38.39,36401.0,38.39,38.4,38.35,38.39,36401.0
2025-05-15 13:45:00,38.4,38.41,38.35,38.38,72831.0,38.4,38.41,38.35,38.38,72831.0
2025-05-15 13:50:00,38.38,38.39,38.36,38.37,26419.0,38.38,38.39,38.36,38.37,26419.0
2025-05-15 13:55:00,38.36,38.38,38.34,38.36,36185.0,38.36,38.38,38.34,38.36,36185.0
2025-05-15 14:00:00,38.35,38.38,38.32,38.37,47037.0,38.35,38.38,38.32,38.37,47037.0
2025-05-15 14:05:00,38.37,38.39,38.34,38.34,32429.0,38.37,38.39,38.34,38.34,32429.0
2025-05-15 14:10:00,38.34,38.36,38.31,38.32,32826.0,38.34,38.36,38.31,38.32,32826.0
2025-05-15 14:15:00,38.31,38.34,38.28,38.3,31947.0,38.31,38.34,38.28,38.3,31947.0
2025-05-15 14:20:00,38.29,38.33,38.27,38.31,64387.0,38.29,38.33,38.27,38.31,64387.0
2025-05-15 14:25:00,38.3,38.35,38.3,38.33,33120.0,38.3,38.35,38.3,38.33,33120.0
2025-05-15 14:30:00,38.34,38.39,38.34,38.39,44902.0,38.34,38.39,38.34,38.39,44902.0
2025-05-15 14:35:00,38.39,38.4,38.33,38.36,49302.0,38.39,38.4,38.33,38.36,49302.0
2025-05-15 14:40:00,38.37,38.39,38.35,38.37,21921.0,38.37,38.39,38.35,38.37,21921.0
2025-05-15 14:45:00,38.37,38.37,38.31,38.33,39160.0,38.37,38.37,38.31,38.33,39160.0
2025-05-15 14:50:00,38.34,38.38,38.33,38.37,34219.0,38.34,38.38,38.33,38.37,34219.0
2025-05-15 14:55:00,38.37,38.39,38.35,38.37,32973.0,38.37,38.39,38.35,38.37,32973.0
2025-05-15 15:00:00,38.37,38.41,38.36,38.4,37518.0,38.37,38.41,38.36,38.4,37518.0
2025-05-15 15:05:00,38.4,38.47,38.39,38.41,68993.0,38.4,38.47,38.39,38.41,68993.0
2025-05-15 15:10:00,38.41,38.42,38.38,38.39,123685.0,38.41,38.42,38.38,38.39,123685.0
2025-05-15 15:15:00,38.39,38.4,38.35,38.4,95536.0,38.39,38.4,38.35,38.4,95536.0
2025-05-15 15:20:00,38.4,38.4,38.33,38.34,76966.0,38.4,38.4,38.33,38.34,76966.0
2025-05-15 15:25:00,38.34,38.34,38.26,38.28,115341.0,38.34,38.34,38.26,38.28,115341.0
2025-05-15 15:30:00,38.27,38.33,38.27,38.32,99501.0,38.27,38.33,38.27,38.32,99501.0
2025-05-15 15:35:00,38.33,38.37,38.31,38.33,132666.0,38.33,38.37,38.31,38.33,132666.0
2025-05-15 15:40:00,38.33,38.36,38.32,38.35,106357.0,38.33,38.36,38.32,38.35,106357.0
2025-05-15 15:45:00,38.34,38.42,38.33,38.37,126942.0,38.34,38.42,38.33,38.37,126942.0
2025-05-15 15:50:00,38.38,38.43,38.35,38.39,167819.0,38.38,38.43,38.35,38.39,167819.0
2025-05-15 15:55:00,38.39,38.52,38.37,38.5,571899.0,38.39,38.52,38.37,38.5,571899.0
2025-05-16 09:30:00,38.09,38.12,37.42,37.47,812393.0,38.09,38.12,37.42,37.47,812393.0
2025-05-16 09:35:00,37.47,37.59,37.43,37.46,214149.0,37.47,37.59,37.43,37.46,214149.0
2025-05-16 09:40:00,37.45,37.49,37.37,37.42,224654.0,37.45,37.49,37.37,37.42,224654.0
2025-05-16 09:45:00,37.43,37.44,37.23,37.27,305155.0,37.43,37.44,37.23,37.27,305155.0
2025-05-16 09:50:00,37.27,37.37,37.27,37.34,175309.0,37.27,37.37,37.27,37.34,175309.0
2025-05-16 09:55:00,37.34,37.41,37.29,37.34,228871.0,37.34,37.41,37.29,37.34,228871.0
2025-05-16 10:00:00,37.35,37.35,37.18,37.22,203252.0,37.35,37.35,37.18,37.22,203252.0
2025-05-16 10:05:00,37.22,37.25,37.14,37.23,100387.0,37.22,37.25,37.14,37.23,100387.0
2025-05-16 10:10:00,37.22,37.36,37.19,37.32,80236.0,37.22,37.36,37.19,37.32,80236.0
2025-05-16 10:15:00,37.33,37.43,37.32,37.4,150467.0,37.33,37.43,37.32,37.4,150467.0
2025-05-16 10:20:00,37.39,37.4,37.31,37.32,95502.0,37.39,37.4,37.31,37.32,95502.0
2025-05-16 10:25:00,37.32,37.34,37.19,37.2,126694.0,37.32,37.34,37.19,37.2,126694.0
2025-05-16 10:30:00,37.2,37.21,37.07,37.11,183257.0,37.2,37.21,37.07,37.11,183257.0
2025-05-16 10:35:00,37.11,37.11,37.02,37.05,275605.0,37.11,37.11,37.02,37.05,275605.0
2025-05-16 10:40:00,37.05,37.08,36.99,37.02,225516.0,37.05,37.08,36.99,37.02,225516.0
2025-05-16 10:45:00,37.02,37.19,37.01,37.16,174600.0,37.02,37.19,37.01,37.16,174600.0
2025-05-16 10:50:00,37.16,37.22,37.13,37.15,87086.0,37.16,37.22,37.13,37.15,87086.0
2025-05-16 10:55:00,37.16,37.19,37.08,37.09,209561.0,37.16,37.19,37.08,37.09,209561.0
2025-05-16 11:00:00,37.1,37.15,37.07,37.09,164317.0,37.1,37.15,37.07,37.09,164317.0
2025-05-16 11:05:00,37.09,37.12,37.05,37.06,86649.0,37.09,37.12,37.05,37.06,86649.0
2025-05-16 11:10:00,37.05,37.12,37.05,37.1,127807.0,37.05,37.12,37.05,37.1,127807.0
2025-05-16 11:15:00,37.11,37.14,37.05,37.09,71741.0,37.11,37.14,37.05,37.09,71741.0
2025-05-16 11:20:00,37.09,37.14,37.06,37.14,106291.0,37.09,37.14,37.06,37.14,106291.0
2025-05-16 11:25:00,37.13,37.21,37.13,37.2,107599.0,37.13,37.21,37.13,37.2,107599.0
2025-05-16 11:30:00,37.2,37.32,37.19,37.32,153834.0,37.2,37.32,37.19,37.32,153834.0
2025-05-16 11:35:00,37.32,37.34,37.29,37.33,130615.0,37.32,37.34,37.29,37.33,130615.0
2025-05-16 11:40:00,37.33,37.41,37.32,37.39,97819.0,37.33,37.41,37.32,37.39,97819.0
2025-05-16 11:45:00,37.4,37.49,37.38,37.48,134844.0,37.4,37.49,37.38,37.48,134844.0
2025-05-16 11:50:00,37.48,37.48,37.41,37.43,93803.0,37.48,37.48,37.41,37.43,93803.0
2025-05-16 11:55:00,37.43,37.5,37.41,37.45,147112.0,37.43,37.5,37.41,37.45,147112.0
2025-05-16 12:00:00,37.44,37.56,37.43,37.55,93680.0,37.44,37.56,37.43,37.55,93680.0
2025-05-16 12:05:00,37.56,37.58,37.51,37.56,87554.0,37.56,37.58,37.51,37.56,87554.0
2025-05-16 12:10:00,37.56,37.75,37.56,37.73,195583.0,37.56,37.75,37.56,37.73,195583.0
2025-05-16 12:15:00,37.73,37.78,37.71,37.77,139036.0,37.73,37.78,37.71,37.77,139036.0
2025-05-16 12:20:00,37.76,37.87,37.74,37.84,152759.0,37.76,37.87,37.74,37.84,152759.0
2025-05-16 12:25:00,37.84,37.9,37.82,37.88,131995.0,37.84,37.9,37.82,37.88,131995.0
2025-05-16 12:30:00,37.87,37.9,37.82,37.83,66605.0,37.87,37.9,37.82,37.83,66605.0
2025-05-16 12:35:00,37.83,37.92,37.82,37.91,68090.0,37.83,37.92,37.82,37.91,68090.0
2025-05-16 12:40:00,37.92,37.94,37.86,37.87,85154.0,37.92,37.94,37.86,37.87,85154.0
2025-05-16 12:45:00,37.87,37.94,37.86,37.9,59222.0,37.87,37.94,37.86,37.9,59222.0
2025-05-16 12:50:00,37.9,37.93,37.87,37.89,52274.0,37.9,37.93,37.87,37.89,52274.0
2025-05-16 12:55:00,37.89,37.9,37.84,37.86,45882.0,37.89,37.9,37.84,37.86,45882.0
2025-05-16 13:00:00,37.85,37.86,37.82,37.85,90774.0,37.85,37.86,37.82,37.85,90774.0
2025-05-16 13:05:00,37.85,37.87,37.8,37.86,114629.0,37.85,37.87,37.8,37.86,114629.0
2025-05-16 13:10:00,37.87,37.93,37.86,37.93,40847.0,37.87,37.93,37.86,37.93,40847.0
2025-05-16 13:15:00,37.93,38.04,37.92,38.03,86746.0,37.93,38.04,37.92,38.03,86746.0
2025-05-16 13:20:00,38.03,38.06,37.99,38.05,43300.0,38.03,38.06,37.99,38.05,43300.0
2025-05-16 13:25:00,38.05,38.09,38.0,38.01,75387.0,38.05,38.09,38.0,38.01,75387.0
2025-05-16 13:30:00,38.01,38.01,37.96,37.98,51988.0,38.01,38.01,37.96,37.98,51988.0
2025-05-16 13:35:00,37.98,37.99,37.92,37.93,65345.0,37.98,37.99,37.92,37.93,65345.0
2025-05-16 13:40:00,37.92,37.93,37.87,37.9,112711.0,37.92,37.93,37.87,37.9,112711.0
2025-05-16 13:45:00,37.89,37.98,37.88,37.95,72731.0,37.89,37.98,37.88,37.95,72731.0
2025-05-16 13:50:00,37.95,37.96,37.9,37.92,91761.0,37.95,37.96,37.9,37.92,91761.0
2025-05-16 13:55:00,37.91,37.98,37.9,37.98,44313.0,37.91,37.98,37.9,37.98,44313.0
2025-05-16 14:00:00,37.97,38.05,37.96,38.04,46363.0,37.97,38.05,37.96,38.04,46363.0
2025-05-16 14:05:00,38.05,38.05,37.95,37.97,63581.0,38.05,38.05,37.95,37.97,63581.0
2025-05-16 14:10:00,37.98,38.02,37.95,37.99,35660.0,37.98,38.02,37.95,37.99,35660.0
2025-05-16 14:15:00,38.0,38.0,37.95,37.98,51744.0,38.0,38.0,37.95,37.98,51744.0
2025-05-16 14:20:00,37.98,38.0,37.97,37.98,47351.0,37.98,38.0,37.97,37.98,47351.0
2025-05-16 14:25:00,37.98,37.99,37.94,37.97,64447.0,37.98,37.99,37.94,37.97,64447.0
2025-05-16 14:30:00,37.97,37.99,37.94,37.95,40058.0,37.97,37.99,37.94,37.95,40058.0
2025-05-16 14:35:00,37.96,38.0,37.95,37.98,53845.0,37.96,38.0,37.95,37.98,53845.0
2025-05-16 14:40:00,37.98,38.03,37.98,38.02,52346.0,37.98,38.03,37.98,38.02,52346.0
2025-05-16 14:45:00,38.03,38.08,38.03,38.08,57145.0,38.03,38.08,38.03,38.08,57145.0
2025-05-16 14:50:00,38.08,38.1,38.05,38.07,57131.0,38.08,38.1,38.05,38.07,57131.0
2025-05-16 14:55:00,38.08,38.08,38.02,38.03,38590.0,38.08,38.08,38.02,38.03,38590.0
2025-05-16 15:00:00,38.04,38.08,38.03,38.04,57417.0,38.04,38.08,38.03,38.04,57417.0
2025-05-16 15:05:00,38.04,38.09,38.04,38.06,54143.0,38.04,38.09,38.04,38.06,54143.0
2025-05-16 15:10:00,38.06,38.07,38.04,38.07,43321.0,38.06,38.07,38.04,38.07,43321.0
2025-05-16 15:15:00,38.07,38.09,38.04,38.08,47143.0,38.07,38.09,38.04,38.08,47143.0
2025-05-16 15:20:00,38.07,38.08,38.01,38.02,90435.0,38.07,38.08,38.01,38.02,90435.0
2025-05-16 15:25:00,38.02,38.03,37.98,38.01,116463.0,38.02,38.03,37.98,38.01,116463.0
2025-05-16 15:30:00,38.01,38.04,37.97,37.99,128630.0,38.01,38.04,37.97,37.99,128630.0
2025-05-16 15:35:00,38.0,38.04,37.99,38.02,62447.0,38.0,38.04,37.99,38.02,62447.0
2025-05-16 15:40:00,38.01,38.03,37.99,38.0,78560.0,38.01,38.03,37.99,38.0,78560.0
2025-05-16 15:45:00,38.0,38.0,37.93,37.94,158442.0,38.0,38.0,37.93,37.94,158442.0
2025-05-16 15:50:00,37.93,37.95,37.89,37.91,202819.0,37.93,37.95,37.89,37.91,202819.0
2025-05-16 15:55:00,37.9,38.04,37.89,38.02,599234.0,37.9,38.04,37.89,38.02,599234.0
2025-05-19 09:30:00,37.4,37.46,37.29,37.41,377658.0,37.4,37.46,37.29,37.41,377658.0
2025-05-19 09:35:00,37.42,37.63,37.35,37.61,95430.0,37.42,37.63,37.35,37.61,95430.0
2025-05-19 09:40:00,37.6,37.79,37.58,37.77,302213.0,37.6,37.79,37.58,37.77,302213.0
2025-05-19 09:45:00,37.77,37.89,37.76,37.86,191754.0,37.77,37.89,37.76,37.86,191754.0
2025-05-19 09:50:00,37.86,37.96,37.8,37.95,102559.0,37.86,37.96,37.8,37.95,102559.0
2025-05-19 09:55:00,37.95,38.06,37.95,38.02,111943.0,37.95,38.06,37.95,38.02,111943.0
2025-05-19 10:00:00,38.01,38.2,37.97,38.16,240839.0,38.01,38.2,37.97,38.16,240839.0
2025-05-19 10:05:00,38.15,38.23,38.09,38.11,88964.0,38.15,38.23,38.09,38.11,88964.0
2025-05-19 10:10:00,38.1,38.12,38.04,38.05,48526.0,38.1,38.12,38.04,38.05,48526.0
2025-05-19 10:15:00,38.06,38.23,38.06,38.22,46508.0,38.06,38.23,38.06,38.22,46508.0
2025-05-19 10:20:00,38.22,38.27,38.2,38.22,73100.0,38.22,38.27,38.2,38.22,73100.0
2025-05-19 10:25:00,38.21,38.21,38.1,38.14,65027.0,38.21,38.21,38.1,38.14,65027.0
2025-05-19 10:30:00,38.14,38.2,38.09,38.19,115883.0,38.14,38.2,38.09,38.19,115883.0
2025-05-19 10:35:00,38.2,38.25,38.18,38.23,50524.0,38.2,38.25,38.18,38.23,50524.0
2025-05-19 10:40:00,38.22,38.29,38.17,38.22,64266.0,38.22,38.29,38.17,38.22,64266.0
2025-05-19 10:45:00,38.22,38.28,38.19,38.25,48535.0,38.22,38.28,38.19,38.25,48535.0
2025-05-19 10:50:00,38.25,38.41,38.22,38.37,109781.0,38.25,38.41,38.22,38.37,109781.0
2025-05-19 10:55:00,38.37,38.4,38.32,38.32,61856.0,38.37,38.4,38.32,38.32,61856.0
2025-05-19 11:00:00,38.33,38.52,38.31,38.51,133732.0,38.33,38.52,38.31,38.51,133732.0
2025-05-19 11:05:00,38.5,38.53,38.44,38.45,105480.0,38.5,38.53,38.44,38.45,105480.0
2025-05-19 11:10:00,38.45,38.56,38.45,38.48,176390.0,38.45,38.56,38.45,38.48,176390.0
2025-05-19 11:15:00,38.48,38.51,38.46,38.51,74087.0,38.48,38.51,38.46,38.51,74087.0
2025-05-19 11:20:00,38.51,38.56,38.49,38.5,87244.0,38.51,38.56,38.49,38.5,87244.0
2025-05-19 11:25:00,38.51,38.51,38.43,38.5,62637.0,38.51,38.51,38.43,38.5,62637.0
2025-05-19 11:30:00,38.5,38.54,38.49,38.5,114976.0,38.5,38.54,38.49,38.5,114976.0
2025-05-19 11:35:00,38.51,38.64,38.49,38.63,119444.0,38.51,38.64,38.49,38.63,119444.0
2025-05-19 11:40:00,38.64,38.68,38.56,38.56,91568.0,38.64,38.68,38.56,38.56,91568.0
2025-05-19 11:45:00,38.57,38.6,38.54,38.57,51477.0,38.57,38.6,38.54,38.57,51477.0
2025-05-19 11:50:00,38.57,38.62,38.54,38.59,39598.0,38.57,38.62,38.54,38.59,39598.0
2025-05-19 11:55:00,38.59,38.65,38.57,38.62,75971.0,38.59,38.65,38.57,38.62,75971.0
2025-05-19 12:00:00,38.62,38.67,38.59,38.67,58978.0,38.62,38.67,38.59,38.67,58978.0
2025-05-19 12:05:00,38.66,38.68,38.63,38.66,90572.0,38.66,38.68,38.63,38.66,90572.0
2025-05-19 12:10:00,38.66,38.72,38.66,38.72,55699.0,38.66,38.72,38.66,38.72,55699.0
2025-05-19 12:15:00,38.72,38.72,38.65,38.65,74707.0,38.72,38.72,38.65,38.65,74707.0
2025-05-19 12:20:00,38.66,38.68,38.64,38.66,91833.0,38.66,38.68,38.64,38.66,91833.0
2025-05-19 12:25:00,38.66,38.69,38.65,38.66,62415.0,38.66,38.69,38.65,38.66,62415.0
2025-05-19 12:30:00,38.66,38.67,38.65,38.66,47414.0,38.66,38.67,38.65,38.66,47414.0
2025-05-19 12:35:00,38.67,38.68,38.62,38.64,72924.0,38.67,38.68,38.62,38.64,72924.0
2025-05-19 12:40:00,38.63,38.64,38.56,38.57,74140.0,38.63,38.64,38.56,38.57,74140.0
2025-05-19 12:45:00,38.57,38.61,38.56,38.59,25657.0,38.57,38.61,38.56,38.59,25657.0
2025-05-19 12:50:00,38.59,38.65,38.59,38.65,28785.0,38.59,38.65,38.59,38.65,28785.0
2025-05-19 12:55:00,38.65,38.66,38.61,38.63,52152.0,38.65,38.66,38.61,38.63,52152.0
2025-05-19 13:00:00,38.62,38.68,38.6,38.68,39767.0,38.62,38.68,38.6,38.68,39767.0
2025-05-19 13:05:00,38.68,38.77,38.67,38.77,68687.0,38.68,38.77,38.67,38.77,68687.0
2025-05-19 13:10:00,38.77,38.77,38.71,38.74,41872.0,38.77,38.77,38.71,38.74,41872.0
2025-05-19 13:15:00,38.74,38.78,38.72,38.72,47951.0,38.74,38.78,38.72,38.72,47951.0
2025-05-19 13:20:00,38.72,38.74,38.69,38.7,63038.0,38.72,38.74,38.69,38.7,63038.0
2025-05-19 13:25:00,38.7,38.73,38.68,38.71,44707.0,38.7,38.73,38.68,38.71,44707.0
2025-05-19 13:30:00,38.72,38.75,38.69,38.72,59705.0,38.72,38.75,38.69,38.72,59705.0
2025-05-19 13:35:00,38.72,38.73,38.65,38.69,56820.0,38.72,38.73,38.65,38.69,56820.0
2025-05-19 13:40:00,38.69,38.7,38.65,38.69,39506.0,38.69,38.7,38.65,38.69,39506.0
2025-05-19 13:45:00,38.68,38.75,38.68,38.73,50531.0,38.68,38.75,38.68,38.73,50531.0
2025-05-19 13:50:00,38.73,38.76,38.69,38.7,39601.0,38.73,38.76,38.69,38.7,39601.0
2025-05-19 13:55:00,38.7,38.71,38.66,38.66,50164.0,38.7,38.71,38.66,38.66,50164.0
2025-05-19 14:00:00,38.66,38.69,38.65,38.66,45121.0,38.66,38.69,38.65,38.66,45121.0
2025-05-19 14:05:00,38.66,38.7,38.66,38.68,33720.0,38.66,38.7,38.66,38.68,33720.0
2025-05-19 14:10:00,38.68,38.71,38.65,38.66,36180.0,38.68,38.71,38.65,38.66,36180.0
2025-05-19 14:15:00,38.66,38.66,38.57,38.59,45186.0,38.66,38.66,38.57,38.59,45186.0
2025-05-19 14:20:00,38.59,38.63,38.58,38.62,26533.0,38.59,38.63,38.58,38.62,26533.0
2025-05-19 14:25:00,38.62,38.67,38.61,38.65,41807.0,38.62,38.67,38.61,38.65,41807.0
2025-05-19 14:30:00,38.65,38.67,38.62,38.67,32139.0,38.65,38.67,38.62,38.67,32139.0
2025-05-19 14:35:00,38.66,38.71,38.66,38.69,38776.0,38.66,38.71,38.66,38.69,38776.0
2025-05-19 14:40:00,38.69,38.69,38.63,38.64,35140.0,38.69,38.69,38.63,38.64,35140.0
2025-05-19 14:45:00,38.64,38.65,38.61,38.64,46211.0,38.64,38.65,38.61,38.64,46211.0
2025-05-19 14:50:00,38.64,38.68,38.62,38.66,43208.0,38.64,38.68,38.62,38.66,43208.0
2025-05-19 14:55:00,38.66,38.68,38.63,38.66,67159.0,38.66,38.68,38.63,38.66,67159.0
2025-05-19 15:00:00,38.66,38.71,38.65,38.69,82881.0,38.66,38.71,38.65,38.69,82881.0
2025-05-19 15:05:00,38.68,38.73,38.68,38.71,63160.0,38.68,38.73,38.68,38.71,63160.0
2025-05-19 15:10:00,38.7,38.73,38.69,38.72,61676.0,38.7,38.73,38.69,38.72,61676.0
2025-05-19 15:15:00,38.72,38.74,38.69,38.7,89878.0,38.72,38.74,38.69,38.7,89878.0
2025-05-19 15:20:00,38.7,38.75,38.69,38.73,72841.0,38.7,38.75,38.69,38.73,72841.0
2025-05-19 15:25:00,38.73,38.74,38.67,38.68,92877.0,38.73,38.74,38.67,38.68,92877.0
2025-05-19 15:30:00,38.69,38.73,38.68,38.69,82381.0,38.69,38.73,38.68,38.69,82381.0
2025-05-19 15:35:00,38.69,38.73,38.67,38.7,116612.0,38.69,38.73,38.67,38.7,116612.0
2025-05-19 15:40:00,38.69,38.74,38.69,38.7,79127.0,38.69,38.74,38.69,38.7,79127.0
2025-05-19 15:45:00,38.7,38.75,38.69,38.73,112822.0,38.7,38.75,38.69,38.73,112822.0
2025-05-19 15:50:00,38.73,38.85,38.73,38.84,231587.0,38.73,38.85,38.73,38.84,231587.0
2025-05-19 15:55:00,38.84,38.85,38.77,38.8,701237.0,38.84,38.85,38.77,38.8,701237.0
2025-05-20 09:30:00,38.44,38.69,38.39,38.46,238466.0,38.44,38.69,38.39,38.46,238466.0
2025-05-20 09:35:00,38.45,38.47,38.35,38.42,75085.0,38.45,38.47,38.35,38.42,75085.0
2025-05-20 09:40:00,38.41,38.47,38.36,38.37,64123.0,38.41,38.47,38.36,38.37,64123.0
2025-05-20 09:45:00,38.38,38.42,38.3,38.37,39903.0,38.38,38.42,38.3,38.37,39903.0
2025-05-20 09:50:00,38.36,38.42,38.34,38.4,44565.0,38.36,38.42,38.34,38.4,44565.0
2025-05-20 09:55:00,38.4,38.41,38.3,38.3,55494.0,38.4,38.41,38.3,38.3,55494.0
2025-05-20 10:00:00,38.3,38.44,38.29,38.41,96755.0,38.3,38.44,38.29,38.41,96755.0
2025-05-20 10:05:00,38.41,38.43,38.35,38.39,210957.0,38.41,38.43,38.35,38.39,210957.0
2025-05-20 10:10:00,38.39,38.54,38.36,38.48,134567.0,38.39,38.54,38.36,38.48,134567.0
2025-05-20 10:15:00,38.48,38.54,38.46,38.54,74296.0,38.48,38.54,38.46,38.54,74296.0
2025-05-20 10:20:00,38.54,38.55,38.49,38.51,49980.0,38.54,38.55,38.49,38.51,49980.0
2025-05-20 10:25:00,38.51,38.53,38.43,38.44,37083.0,38.51,38.53,38.43,38.44,37083.0
2025-05-20 10:30:00,38.44,38.49,38.42,38.45,36325.0,38.44,38.49,38.42,38.45,36325.0
2025-05-20 10:35:00,38.45,38.53,38.43,38.53,67723.0,38.45,38.53,38.43,38.53,67723.0
2025-05-20 10:40:00,38.54,38.65,38.54,38.63,77218.0,38.54,38.65,38.54,38.63,77218.0
2025-05-20 10:45:00,38.62,38.65,38.59,38.63,121832.0,38.62,38.65,38.59,38.63,121832.0
2025-05-20 10:50:00,38.63,38.63,38.55,38.59,41985.0,38.63,38.63,38.55,38.59,41985.0
2025-05-20 10:55:00,38.58,38.6,38.5,38.51,40097.0,38.58,38.6,38.5,38.51,40097.0
2025-05-20 11:00:00,38.5,38.58,38.49,38.52,52660.0,38.5,38.58,38.49,38.52,52660.0
2025-05-20 11:05:00,38.52,38.54,38.48,38.5,36680.0,38.52,38.54,38.48,38.5,36680.0
2025-05-20 11:10:00,38.5,38.55,38.49,38.52,38924.0,38.5,38.55,38.49,38.52,38924.0
2025-05-20 11:15:00,38.52,38.54,38.51,38.52,20918.0,38.52,38.54,38.51,38.52,20918.0
2025-05-20 11:20:00,38.51,38.52,38.42,38.43,40297.0,38.51,38.52,38.42,38.43,40297.0
2025-05-20 11:25:00,38.42,38.44,38.4,38.44,24160.0,38.42,38.44,38.4,38.44,24160.0
2025-05-20 11:30:00,38.44,38.45,38.4,38.41,67921.0,38.44,38.45,38.4,38.41,67921.0
2025-05-20 11:35:00,38.41,38.44,38.4,38.41,32194.0,38.41,38.44,38.4,38.41,32194.0
2025-05-20 11:40:00,38.41,38.44,38.38,38.39,40079.0,38.41,38.44,38.38,38.39,40079.0
2025-05-20 11:45:00,38.39,38.4,38.37,38.4,35747.0,38.39,38.4,38.37,38.4,35747.0
2025-05-20 11:50:00,38.39,38.42,38.37,38.38,26267.0,38.39,38.42,38.37,38.38,26267.0
2025-05-20 11:55:00,38.38,38.45,38.37,38.43,24955.0,38.38,38.45,38.37,38.43,24955.0
2025-05-20 12:00:00,38.42,38.42,38.36,38.36,46894.0,38.42,38.42,38.36,38.36,46894.0
2025-05-20 12:05:00,38.36,38.37,38.32,38.34,25457.0,38.36,38.37,38.32,38.34,25457.0
2025-05-20 12:10:00,38.34,38.37,38.31,38.36,111960.0,38.34,38.37,38.31,38.36,111960.0
2025-05-20 12:15:00,38.37,38.43,38.35,38.4,125580.0,38.37,38.43,38.35,38.4,125580.0
2025-05-20 12:20:00,38.39,38.43,38.37,38.41,49876.0,38.39,38.43,38.37,38.41,49876.0
2025-05-20 12:25:00,38.41,38.42,38.39,38.4,24085.0,38.41,38.42,38.39,38.4,24085.0
2025-05-20 12:30:00,38.41,38.42,38.39,38.4,34565.0,38.41,38.42,38.39,38.4,34565.0
2025-05-20 12:35:00,38.4,38.42,38.37,38.41,19373.0,38.4,38.42,38.37,38.41,19373.0
2025-05-20 12:40:00,38.41,38.41,38.37,38.41,17766.0,38.41,38.41,38.37,38.41,17766.0
2025-05-20 12:45:00,38.41,38.44,38.4,38.41,18971.0,38.41,38.44,38.4,38.41,18971.0
2025-05-20 12:50:00,38.4,38.44,38.4,38.44,27419.0,38.4,38.44,38.4,38.44,27419.0
2025-05-20 12:55:00,38.44,38.47,38.43,38.46,27432.0,38.44,38.47,38.43,38.46,27432.0
2025-05-20 13:00:00,38.46,38.5,38.45,38.49,133457.0,38.46,38.5,38.45,38.49,133457.0
2025-05-20 13:05:00,38.5,38.5,38.46,38.48,29296.0,38.5,38.5,38.46,38.48,29296.0
2025-05-20 13:10:00,38.48,38.48,38.43,38.46,29744.0,38.48,38.48,38.43,38.46,29744.0
2025-05-20 13:15:00,38.46,38.46,38.44,38.45,28834.0,38.46,38.46,38.44,38.45,28834.0
2025-05-20 13:20:00,38.44,38.45,38.42,38.43,23399.0,38.44,38.45,38.42,38.43,23399.0
2025-05-20 13:25:00,38.43,38.45,38.42,38.44,36118.0,38.43,38.45,38.42,38.44,36118.0
2025-05-20 13:30:00,38.44,38.45,38.38,38.4,64084.0,38.44,38.45,38.38,38.4,64084.0
2025-05-20 13:35:00,38.4,38.4,38.37,38.4,44909.0,38.4,38.4,38.37,38.4,44909.0
2025-05-20 13:40:00,38.4,38.41,38.37,38.39,30079.0,38.4,38.41,38.37,38.39,30079.0
2025-05-20 13:45:00,38.39,38.4,38.36,38.39,18598.0,38.39,38.4,38.36,38.39,18598.0
2025-05-20 13:50:00,38.38,38.4,38.36,38.37,23714.0,38.38,38.4,38.36,38.37,23714.0
2025-05-20 13:55:00,38.37,38.38,38.36,38.37,20211.0,38.37,38.38,38.36,38.37,20211.0
2025-05-20 14:00:00,38.36,38.37,38.34,38.36,35481.0,38.36,38.37,38.34,38.36,35481.0
2025-05-20 14:05:00,38.35,38.39,38.34,38.39,19428.0,38.35,38.39,38.34,38.39,19428.0
2025-05-20 14:10:00,38.38,38.4,38.35,38.38,36130.0,38.38,38.4,38.35,38.38,36130.0
2025-05-20 14:15:00,38.38,38.39,38.3,38.3,65391.0,38.38,38.39,38.3,38.3,65391.0
2025-05-20 14:20:00,38.3,38.31,38.18,38.26,120648.0,38.3,38.31,38.18,38.26,120648.0
2025-05-20 14:25:00,38.26,38.27,38.11,38.13,46041.0,38.26,38.27,38.11,38.13,46041.0
2025-05-20 14:30:00,38.13,38.14,38.08,38.11,71654.0,38.13,38.14,38.08,38.11,71654.0
2025-05-20 14:35:00,38.11,38.21,38.1,38.18,91280.0,38.11,38.21,38.1,38.18,91280.0
2025-05-20 14:40:00,38.18,38.18,38.1,38.15,38586.0,38.18,38.18,38.1,38.15,38586.0
2025-05-20 14:45:00,38.16,38.19,38.15,38.18,21982.0,38.16,38.19,38.15,38.18,21982.0
2025-05-20 14:50:00,38.18,38.19,38.15,38.16,48256.0,38.18,38.19,38.15,38.16,48256.0
2025-05-20 14:55:00,38.16,38.2,38.15,38.16,40763.0,38.16,38.2,38.15,38.16,40763.0
2025-05-20 15:00:00,38.16,38.16,38.09,38.11,59213.0,38.16,38.16,38.09,38.11,59213.0
2025-05-20 15:05:00,38.11,38.15,38.08,38.15,46566.0,38.11,38.15,38.08,38.15,46566.0
2025-05-20 15:10:00,38.15,38.19,38.13,38.14,74175.0,38.15,38.19,38.13,38.14,74175.0
2025-05-20 15:15:00,38.14,38.22,38.12,38.22,55769.0,38.14,38.22,38.12,38.22,55769.0
2025-05-20 15:20:00,38.21,38.23,38.2,38.23,45611.0,38.21,38.23,38.2,38.23,45611.0
2025-05-20 15:25:00,38.22,38.26,38.2,38.23,130764.0,38.22,38.26,38.2,38.23,130764.0
2025-05-20 15:30:00,38.23,38.28,38.23,38.26,67734.0,38.23,38.28,38.23,38.26,67734.0
2025-05-20 15:35:00,38.27,38.29,38.23,38.29,60664.0,38.27,38.29,38.23,38.29,60664.0
2025-05-20 15:40:00,38.29,38.3,38.25,38.26,89689.0,38.29,38.3,38.25,38.26,89689.0
2025-05-20 15:45:00,38.26,38.3,38.24,38.27,94698.0,38.26,38.3,38.24,38.27,94698.0
2025-05-20 15:50:00,38.26,38.37,38.24,38.34,238545.0,38.26,38.37,38.24,38.34,238545.0
2025-05-20 15:55:00,38.35,38.41,38.33,38.39,508330.0,38.35,38.41,38.33,38.39,508330.0
2025-05-21 09:30:00,38.12,38.28,38.03,38.19,203062.0,38.12,38.28,38.03,38.19,203062.0
2025-05-21 09:35:00,38.2,38.27,38.1,38.14,70552.0,38.2,38.27,38.1,38.14,70552.0
2025-05-21 09:40:00,38.13,38.15,38.05,38.07,91991.0,38.13,38.15,38.05,38.07,91991.0
2025-05-21 09:45:00,38.07,38.14,38.02,38.06,118261.0,38.07,38.14,38.02,38.06,118261.0
2025-05-21 09:50:00,38.06,38.23,38.04,38.22,52832.0,38.06,38.23,38.04,38.22,52832.0
2025-05-21 09:55:00,38.21,38.22,38.13,38.14,33257.0,38.21,38.22,38.13,38.14,33257.0
2025-05-21 10:00:00,38.14,38.19,38.08,38.09,76323.0,38.14,38.19,38.08,38.09,76323.0
2025-05-21 10:05:00,38.09,38.15,38.04,38.04,69808.0,38.09,38.15,38.04,38.04,69808.0
2025-05-21 10:10:00,38.05,38.05,37.97,38.04,51688.0,38.05,38.05,37.97,38.04,51688.0
2025-05-21 10:15:00,38.04,38.15,38.04,38.12,52779.0,38.04,38.15,38.04,38.12,52779.0
2025-05-21 10:20:00,38.12,38.18,38.07,38.16,62271.0,38.12,38.18,38.07,38.16,62271.0
2025-05-21 10:25:00,38.16,38.19,38.1,38.14,45136.0,38.16,38.19,38.1,38.14,45136.0
2025-05-21 10:30:00,38.13,38.16,38.05,38.06,53168.0,38.13,38.16,38.05,38.06,53168.0
2025-05-21 10:35:00,38.05,38.18,38.04,38.18,41974.0,38.05,38.18,38.04,38.18,41974.0
2025-05-21 10:40:00,38.18,38.23,38.15,38.16,39801.0,38.18,38.23,38.15,38.16,39801.0
2025-05-21 10:45:00,38.16,38.31,38.07,38.3,152223.0,38.16,38.31,38.07,38.3,152223.0
2025-05-21 10:50:00,38.3,38.35,38.28,38.3,79018.0,38.3,38.35,38.28,38.3,79018.0
2025-05-21 10:55:00,38.3,38.38,38.29,38.36,35862.0,38.3,38.38,38.29,38.36,35862.0
2025-05-21 11:00:00,38.36,38.39,38.34,38.36,47446.0,38.36,38.39,38.34,38.36,47446.0
2025-05-21 11:05:00,38.36,38.5,38.35,38.48,81858.0,38.36,38.5,38.35,38.48,81858.0
2025-05-21 11:10:00,38.48,38.49,38.45,38.48,23966.0,38.48,38.49,38.45,38.48,23966.0
2025-05-21 11:15:00,38.48,38.48,38.42,38.46,27531.0,38.48,38.48,38.42,38.46,27531.0
2025-05-21 11:20:00,38.46,38.5,38.45,38.5,34433.0,38.46,38.5,38.45,38.5,34433.0
2025-05-21 11:25:00,38.51,38.55,38.47,38.49,89721.0,38.51,38.55,38.47,38.49,89721.0
2025-05-21 11:30:00,38.49,38.54,38.49,38.51,78960.0,38.49,38.54,38.49,38.51,78960.0
2025-05-21 11:35:00,38.52,38.52,38.44,38.47,42262.0,38.52,38.52,38.44,38.47,42262.0
2025-05-21 11:40:00,38.48,38.51,38.43,38.51,30263.0,38.48,38.51,38.43,38.51,30263.0
2025-05-21 11:45:00,38.51,38.59,38.48,38.58,120285.0,38.51,38.59,38.48,38.58,120285.0
2025-05-21 11:50:00,38.59,38.68,38.58,38.67,41928.0,38.59,38.68,38.58,38.67,41928.0
2025-05-21 11:55:00,38.68,38.69,38.58,38.59,32514.0,38.68,38.69,38.58,38.59,32514.0
2025-05-21 12:00:00,38.59,38.6,38.57,38.59,33221.0,38.59,38.6,38.57,38.59,33221.0
2025-05-21 12:05:00,38.59,38.62,38.55,38.61,50231.0,38.59,38.62,38.55,38.61,50231.0
2025-05-21 12:10:00,38.61,38.61,38.54,38.55,23359.0,38.61,38.61,38.54,38.55,23359.0
2025-05-21 12:15:00,38.55,38.61,38.52,38.53,90529.0,38.55,38.61,38.52,38.53,90529.0
2025-05-21 12:20:00,38.52,38.53,38.47,38.48,18939.0,38.52,38.53,38.47,38.48,18939.0
2025-05-21 12:25:00,38.48,38.5,38.45,38.46,28418.0,38.48,38.5,38.45,38.46,28418.0
2025-05-21 12:30:00,38.47,38.51,38.47,38.49,23494.0,38.47,38.51,38.47,38.49,23494.0
2025-05-21 12:35:00,38.48,38.52,38.48,38.51,23608.0,38.48,38.52,38.48,38.51,23608.0
2025-05-21 12:40:00,38.5,38.52,38.49,38.49,17527.0,38.5,38.52,38.49,38.49,17527.0
2025-05-21 12:45:00,38.5,38.55,38.49,38.54,24566.0,38.5,38.55,38.49,38.54,24566.0
2025-05-21 12:50:00,38.54,38.57,38.5,38.51,28678.0,38.54,38.57,38.5,38.51,28678.0
2025-05-21 12:55:00,38.51,38.51,38.41,38.44,24077.0,38.51,38.51,38.41,38.44,24077.0
2025-05-21 13:00:00,38.44,38.45,38.38,38.42,32011.0,38.44,38.45,38.38,38.42,32011.0
2025-05-21 13:05:00,38.43,38.48,38.39,38.39,22407.0,38.43,38.48,38.39,38.39,22407.0
2025-05-21 13:10:00,38.4,38.4,38.35,38.38,21627.0,38.4,38.4,38.35,38.38,21627.0
2025-05-21 13:15:00,38.38,38.38,38.15,38.23,69779.0,38.38,38.38,38.15,38.23,69779.0
2025-05-21 13:20:00,38.23,38.24,38.03,38.07,80123.0,38.23,38.24,38.03,38.07,80123.0
2025-05-21 13:25:00,38.07,38.1,37.91,37.93,93150.0,38.07,38.1,37.91,37.93,93150.0
2025-05-21 13:30:00,37.93,38.13,37.84,38.07,83719.0,37.93,38.13,37.84,38.07,83719.0
2025-05-21 13:35:00,38.06,38.17,38.0,38.16,49988.0,38.06,38.17,38.0,38.16,49988.0
2025-05-21 13:40:00,38.16,38.16,38.03,38.04,51618.0,38.16,38.16,38.03,38.04,51618.0
2025-05-21 13:45:00,38.03,38.12,38.0,38.05,48929.0,38.03,38.12,38.0,38.05,48929.0
2025-05-21 13:50:00,38.04,38.14,38.02,38.05,153712.0,38.04,38.14,38.02,38.05,153712.0
2025-05-21 13:55:00,38.05,38.09,38.01,38.09,19632.0,38.05,38.09,38.01,38.09,19632.0
2025-05-21 14:00:00,38.09,38.11,38.01,38.01,139147.0,38.09,38.11,38.01,38.01,139147.0
2025-05-21 14:05:00,38.01,38.11,38.0,38.1,33300.0,38.01,38.11,38.0,38.1,33300.0
2025-05-21 14:10:00,38.11,38.12,38.03,38.08,116474.0,38.11,38.12,38.03,38.08,116474.0
2025-05-21 14:15:00,38.08,38.14,38.07,38.09,116868.0,38.08,38.14,38.07,38.09,116868.0
2025-05-21 14:20:00,38.09,38.11,38.04,38.09,110784.0,38.09,38.11,38.04,38.09,110784.0
2025-05-21 14:25:00,38.09,38.15,38.09,38.12,36202.0,38.09,38.15,38.09,38.12,36202.0
2025-05-21 14:30:00,38.13,38.23,38.11,38.23,91724.0,38.13,38.23,38.11,38.23,91724.0
2025-05-21 14:35:00,38.23,38.29,38.2,38.22,64122.0,38.23,38.29,38.2,38.22,64122.0
2025-05-21 14:40:00,38.21,38.25,38.2,38.25,35750.0,38.21,38.25,38.2,38.25,35750.0
2025-05-21 14:45:00,38.24,38.26,38.15,38.17,44497.0,38.24,38.26,38.15,38.17,44497.0
2025-05-21 14:50:00,38.16,38.18,38.13,38.15,55738.0,38.16,38.18,38.13,38.15,55738.0
2025-05-21 14:55:00,38.15,38.16,38.09,38.09,40917.0,38.15,38.16,38.09,38.09,40917.0
2025-05-21 15:00:00,38.1,38.14,38.06,38.06,96774.0,38.1,38.14,38.06,38.06,96774.0
2025-05-21 15:05:00,38.05,38.1,38.0,38.02,86618.0,38.05,38.1,38.0,38.02,86618.0
2025-05-21 15:10:00,38.02,38.09,37.97,38.07,151532.0,38.02,38.09,37.97,38.07,151532.0
2025-05-21 15:15:00,38.07,38.1,38.0,38.02,197087.0,38.07,38.1,38.0,38.02,197087.0
2025-05-21 15:20:00,38.02,38.04,37.94,37.95,57451.0,38.02,38.04,37.94,37.95,57451.0
2025-05-21 15:25:00,37.95,38.0,37.9,38.0,87110.0,37.95,38.0,37.9,38.0,87110.0
2025-05-21 15:30:00,38.0,38.07,37.98,38.02,55417.0,38.0,38.07,37.98,38.02,55417.0
2025-05-21 15:35:00,38.03,38.13,38.02,38.13,66642.0,38.03,38.13,38.02,38.13,66642.0
2025-05-21 15:40:00,38.13,38.15,38.09,38.14,57077.0,38.13,38.15,38.09,38.14,57077.0
2025-05-21 15:45:00,38.14,38.14,38.05,38.05,80262.0,38.14,38.14,38.05,38.05,80262.0
2025-05-21 15:50:00,38.06,38.08,37.99,38.05,218139.0,38.06,38.08,37.99,38.05,218139.0
2025-05-21 15:55:00,38.04,38.1,38.01,38.01,577411.0,38.04,38.1,38.01,38.01,577411.0
2025-05-22 09:30:00,37.68,37.91,37.54,37.57,277182.0,37.68,37.91,37.54,37.57,277182.0
2025-05-22 09:35:00,37.55,37.61,37.51,37.57,68164.0,37.55,37.61,37.51,37.57,68164.0
2025-05-22 09:40:00,37.57,37.69,37.56,37.59,100598.0,37.57,37.69,37.56,37.59,100598.0
2025-05-22 09:45:00,37.6,37.64,37.54,37.57,71467.0,37.6,37.64,37.54,37.57,71467.0
2025-05-22 09:50:00,37.58,37.66,37.53,37.62,83913.0,37.58,37.66,37.53,37.62,83913.0
2025-05-22 09:55:00,37.62,37.65,37.52,37.53,95921.0,37.62,37.65,37.52,37.53,95921.0
2025-05-22 10:00:00,37.53,37.53,37.43,37.51,80790.0,37.53,37.53,37.43,37.51,80790.0
2025-05-22 10:05:00,37.51,37.66,37.47,37.6,107637.0,37.51,37.66,37.47,37.6,107637.0
2025-05-22 10:10:00,37.59,37.62,37.51,37.55,70248.0,37.59,37.62,37.51,37.55,70248.0
2025-05-22 10:15:00,37.55,37.66,37.55,37.64,77675.0,37.55,37.66,37.55,37.64,77675.0
2025-05-22 10:20:00,37.63,37.67,37.59,37.63,169415.0,37.63,37.67,37.59,37.63,169415.0
2025-05-22 10:25:00,37.63,37.64,37.48,37.51,85324.0,37.63,37.64,37.48,37.51,85324.0
2025-05-22 10:30:00,37.5,37.57,37.48,37.57,77698.0,37.5,37.57,37.48,37.57,77698.0
2025-05-22 10:35:00,37.56,37.59,37.5,37.52,132103.0,37.56,37.59,37.5,37.52,132103.0
2025-05-22 10:40:00,37.52,37.56,37.42,37.45,115196.0,37.52,37.56,37.42,37.45,115196.0
2025-05-22 10:45:00,37.45,37.51,37.42,37.48,51793.0,37.45,37.51,37.42,37.48,51793.0
2025-05-22 10:50:00,37.48,37.5,37.44,37.45,46081.0,37.48,37.5,37.44,37.45,46081.0
2025-05-22 10:55:00,37.44,37.52,37.39,37.51,63593.0,37.44,37.52,37.39,37.51,63593.0
2025-05-22 11:00:00,37.51,37.57,37.5,37.55,41199.0,37.51,37.57,37.5,37.55,41199.0
2025-05-22 11:05:00,37.55,37.63,37.5,37.63,58305.0,37.55,37.63,37.5,37.63,58305.0
2025-05-22 11:10:00,37.62,37.63,37.45,37.45,38635.0,37.62,37.63,37.45,37.45,38635.0
2025-05-22 11:15:00,37.46,37.47,37.35,37.47,103927.0,37.46,37.47,37.35,37.47,103927.0
2025-05-22 11:20:00,37.47,37.54,37.43,37.48,63696.0,37.47,37.54,37.43,37.48,63696.0
2025-05-22 11:25:00,37.49,37.53,37.42,37.43,77397.0,37.49,37.53,37.42,37.43,77397.0
2025-05-22 11:30:00,37.43,37.52,37.41,37.51,104635.0,37.43,37.52,37.41,37.51,104635.0
2025-05-22 11:35:00,37.51,37.6,37.49,37.58,76826.0,37.51,37.6,37.49,37.58,76826.0
2025-05-22 11:40:00,37.58,37.62,37.54,37.59,62906.0,37.58,37.62,37.54,37.59,62906.0
2025-05-22 11:45:00,37.6,37.71,37.6,37.68,62839.0,37.6,37.71,37.6,37.68,62839.0
2025-05-22 11:50:00,37.68,37.77,37.67,37.71,86974.0,37.68,37.77,37.67,37.71,86974.0
2025-05-22 11:55:00,37.71,37.74,37.67,37.7,52672.0,37.71,37.74,37.67,37.7,52672.0
2025-05-22 12:00:00,37.71,37.77,37.7,37.76,52959.0,37.71,37.77,37.7,37.76,52959.0
2025-05-22 12:05:00,37.76,37.77,37.68,37.77,37525.0,37.76,37.77,37.68,37.77,37525.0
2025-05-22 12:10:00,37.77,37.86,37.77,37.86,34007.0,37.77,37.86,37.77,37.86,34007.0
2025-05-22 12:15:00,37.85,37.92,37.83,37.84,51688.0,37.85,37.92,37.83,37.84,51688.0
2025-05-22 12:20:00,37.83,37.89,37.81,37.87,38083.0,37.83,37.89,37.81,37.87,38083.0
2025-05-22 12:25:00,37.87,37.88,37.81,37.84,35727.0,37.87,37.88,37.81,37.84,35727.0
2025-05-22 12:30:00,37.84,37.86,37.8,37.84,25536.0,37.84,37.86,37.8,37.84,25536.0
2025-05-22 12:35:00,37.85,37.88,37.83,37.86,33614.0,37.85,37.88,37.83,37.86,33614.0
2025-05-22 12:40:00,37.85,37.9,37.84,37.87,37648.0,37.85,37.9,37.84,37.87,37648.0
2025-05-22 12:45:00,37.87,37.94,37.85,37.91,118908.0,37.87,37.94,37.85,37.91,118908.0
2025-05-22 12:50:00,37.91,37.94,37.88,37.94,68672.0,37.91,37.94,37.88,37.94,68672.0
2025-05-22 12:55:00,37.94,37.95,37.78,37.8,77344.0,37.94,37.95,37.78,37.8,77344.0
2025-05-22 13:00:00,37.8,37.81,37.73,37.73,27644.0,37.8,37.81,37.73,37.73,27644.0
2025-05-22 13:05:00,37.74,37.83,37.73,37.82,69266.0,37.74,37.83,37.73,37.82,69266.0
2025-05-22 13:10:00,37.82,37.9,37.82,37.88,58824.0,37.82,37.9,37.82,37.88,58824.0
2025-05-22 13:15:00,37.87,37.97,37.85,37.94,102280.0,37.87,37.97,37.85,37.94,102280.0
2025-05-22 13:20:00,37.95,38.02,37.94,38.01,64455.0,37.95,38.02,37.94,38.01,64455.0
2025-05-22 13:25:00,38.01,38.04,38.0,38.02,103618.0,38.01,38.04,38.0,38.02,103618.0
2025-05-22 13:30:00,38.02,38.03,37.93,37.99,80595.0,38.02,38.03,37.93,37.99,80595.0
2025-05-22 13:35:00,37.99,38.02,37.95,38.01,27641.0,37.99,38.02,37.95,38.01,27641.0
2025-05-22 13:40:00,38.01,38.06,37.99,38.05,34514.0,38.01,38.06,37.99,38.05,34514.0
2025-05-22 13:45:00,38.06,38.06,38.0,38.01,27674.0,38.06,38.06,38.0,38.01,27674.0
2025-05-22 13:50:00,38.0,38.0,37.95,37.95,23509.0,38.0,38.0,37.95,37.95,23509.0
2025-05-22 13:55:00,37.95,38.02,37.95,37.98,62604.0,37.95,38.02,37.95,37.98,62604.0
2025-05-22 14:00:00,37.98,38.03,37.94,37.97,51855.0,37.98,38.03,37.94,37.97,51855.0
2025-05-22 14:05:00,37.97,37.97,37.92,37.93,49759.0,37.97,37.97,37.92,37.93,49759.0
2025-05-22 14:10:00,37.94,37.97,37.91,37.96,51836.0,37.94,37.97,37.91,37.96,51836.0
2025-05-22 14:15:00,37.95,37.99,37.95,37.98,29363.0,37.95,37.99,37.95,37.98,29363.0
2025-05-22 14:20:00,37.98,38.01,37.94,38.0,40703.0,37.98,38.01,37.94,38.0,40703.0
2025-05-22 14:25:00,38.0,38.0,37.92,37.92,39096.0,38.0,38.0,37.92,37.92,39096.0
2025-05-22 14:30:00,37.92,38.0,37.92,37.98,37217.0,37.92,38.0,37.92,37.98,37217.0
2025-05-22 14:35:00,37.98,37.99,37.93,37.95,59599.0,37.98,37.99,37.93,37.95,59599.0
2025-05-22 14:40:00,37.94,37.97,37.92,37.93,38631.0,37.94,37.97,37.92,37.93,38631.0
2025-05-22 14:45:00,37.93,37.96,37.9,37.92,33377.0,37.93,37.96,37.9,37.92,33377.0
2025-05-22 14:50:00,37.91,37.96,37.91,37.94,36909.0,37.91,37.96,37.91,37.94,36909.0
2025-05-22 14:55:00,37.94,37.96,37.9,37.91,37008.0,37.94,37.96,37.9,37.91,37008.0
2025-05-22 15:00:00,37.91,37.97,37.9,37.95,60105.0,37.91,37.97,37.9,37.95,60105.0
2025-05-22 15:05:00,37.95,37.97,37.94,37.95,44765.0,37.95,37.97,37.94,37.95,44765.0
2025-05-22 15:10:00,37.95,38.0,37.94,38.0,32755.0,37.95,38.0,37.94,38.0,32755.0
2025-05-22 15:15:00,38.0,38.0,37.93,37.96,50176.0,38.0,38.0,37.93,37.96,50176.0
2025-05-22 15:20:00,37.96,37.98,37.92,37.94,54612.0,37.96,37.98,37.92,37.94,54612.0
2025-05-22 15:25:00,37.94,37.97,37.93,37.95,49741.0,37.94,37.97,37.93,37.95,49741.0
2025-05-22 15:30:00,37.95,37.99,37.91,37.94,118817.0,37.95,37.99,37.91,37.94,118817.0
2025-05-22 15:35:00,37.93,37.94,37.88,37.9,75437.0,37.93,37.94,37.88,37.9,75437.0
2025-05-22 15:40:00,37.9,37.91,37.83,37.84,77072.0,37.9,37.91,37.83,37.84,77072.0
2025-05-22 15:45:00,37.83,37.88,37.79,37.8,113705.0,37.83,37.88,37.79,37.8,113705.0
2025-05-22 15:50:00,37.8,37.84,37.75,37.76,161424.0,37.8,37.84,37.75,37.76,161424.0
2025-05-22 15:55:00,37.76,37.78,37.63,37.7,601270.0,37.76,37.78,37.63,37.7,601270.0
2025-05-23 09:30:00,37.22,37.79,37.22,37.79,270087.0,37.22,37.79,37.22,37.79,270087.0
2025-05-23 09:35:00,37.77,38.12,37.76,38.08,227937.0,37.77,38.12,37.76,38.08,227937.0
2025-05-23 09:40:00,38.07,38.25,38.03,38.2,136422.0,38.07,38.25,38.03,38.2,136422.0
2025-05-23 09:45:00,38.21,38.34,38.16,38.32,237000.0,38.21,38.34,38.16,38.32,237000.0
2025-05-23 09:50:00,38.33,38.47,38.29,38.37,201042.0,38.33,38.47,38.29,38.37,201042.0
2025-05-23 09:55:00,38.38,38.43,38.25,38.27,81104.0,38.38,38.43,38.25,38.27,81104.0
2025-05-23 10:00:00,38.27,38.29,38.08,38.22,167047.0,38.27,38.29,38.08,38.22,167047.0
2025-05-23 10:05:00,38.2,38.26,38.15,38.23,75079.0,38.2,38.26,38.15,38.23,75079.0
2025-05-23 10:10:00,38.23,38.4,38.17,38.33,128547.0,38.23,38.4,38.17,38.33,128547.0
2025-05-23 10:15:00,38.33,38.41,38.29,38.38,77271.0,38.33,38.41,38.29,38.38,77271.0
2025-05-23 10:20:00,38.38,38.6,38.37,38.58,147572.0,38.38,38.6,38.37,38.58,147572.0
2025-05-23 10:25:00,38.57,38.62,38.5,38.54,96832.0,38.57,38.62,38.5,38.54,96832.0
2025-05-23 10:30:00,38.53,38.67,38.5,38.65,155356.0,38.53,38.67,38.5,38.65,155356.0
2025-05-23 10:35:00,38.65,38.74,38.65,38.69,191190.0,38.65,38.74,38.65,38.69,191190.0
2025-05-23 10:40:00,38.69,38.74,38.62,38.68,93493.0,38.69,38.74,38.62,38.68,93493.0
2025-05-23 10:45:00,38.69,38.79,38.67,38.75,207084.0,38.69,38.79,38.67,38.75,207084.0
2025-05-23 10:50:00,38.75,38.76,38.62,38.64,110270.0,38.75,38.76,38.62,38.64,110270.0
2025-05-23 10:55:00,38.64,38.66,38.56,38.59,111887.0,38.64,38.66,38.56,38.59,111887.0
2025-05-23 11:00:00,38.59,38.66,38.55,38.58,135558.0,38.59,38.66,38.55,38.58,135558.0
2025-05-23 11:05:00,38.58,38.58,38.45,38.47,78210.0,38.58,38.58,38.45,38.47,78210.0
2025-05-23 11:10:00,38.47,38.5,38.39,38.44,65446.0,38.47,38.5,38.39,38.44,65446.0
2025-05-23 11:15:00,38.43,38.55,38.42,38.51,120175.0,38.43,38.55,38.42,38.51,120175.0
2025-05-23 11:20:00,38.5,38.57,38.49,38.5,49512.0,38.5,38.57,38.49,38.5,49512.0
2025-05-23 11:25:00,38.51,38.55,38.46,38.5,62692.0,38.51,38.55,38.46,38.5,62692.0
2025-05-23 11:30:00,38.5,38.59,38.49,38.58,45280.0,38.5,38.59,38.49,38.58,45280.0
2025-05-23 11:35:00,38.58,38.62,38.51,38.54,82472.0,38.58,38.62,38.51,38.54,82472.0
2025-05-23 11:40:00,38.55,38.63,38.53,38.59,58904.0,38.55,38.63,38.53,38.59,58904.0
2025-05-23 11:45:00,38.6,38.68,38.57,38.66,40282.0,38.6,38.68,38.57,38.66,40282.0
2025-05-23 11:50:00,38.67,38.69,38.3,38.49,2582814.0,38.67,38.69,38.3,38.49,2582814.0
2025-05-23 11:55:00,38.49,38.55,38.44,38.47,94506.0,38.49,38.55,38.44,38.47,94506.0
2025-05-23 12:00:00,38.48,38.53,38.4,38.42,164555.0,38.48,38.53,38.4,38.42,164555.0
2025-05-23 12:05:00,38.41,38.49,38.38,38.43,58638.0,38.41,38.49,38.38,38.43,58638.0
2025-05-23 12:10:00,38.43,38.48,38.43,38.47,26968.0,38.43,38.48,38.43,38.47,26968.0
2025-05-23 12:15:00,38.48,38.51,38.46,38.5,53024.0,38.48,38.51,38.46,38.5,53024.0
2025-05-23 12:20:00,38.51,38.58,38.5,38.58,30720.0,38.51,38.58,38.5,38.58,30720.0
2025-05-23 12:25:00,38.59,38.62,38.57,38.61,94749.0,38.59,38.62,38.57,38.61,94749.0
2025-05-23 12:30:00,38.61,38.61,38.51,38.55,116558.0,38.61,38.61,38.51,38.55,116558.0
2025-05-23 12:35:00,38.56,38.61,38.56,38.59,111607.0,38.56,38.61,38.56,38.59,111607.0
2025-05-23 12:40:00,38.59,38.62,38.56,38.59,70942.0,38.59,38.62,38.56,38.59,70942.0
2025-05-23 12:45:00,38.59,38.64,38.59,38.63,88182.0,38.59,38.64,38.59,38.63,88182.0
2025-05-23 12:50:00,38.63,38.66,38.61,38.66,48361.0,38.63,38.66,38.61,38.66,48361.0
2025-05-23 12:55:00,38.66,38.7,38.62,38.7,80112.0,38.66,38.7,38.62,38.7,80112.0
2025-05-23 13:00:00,38.7,38.75,38.66,38.74,43579.0,38.7,38.75,38.66,38.74,43579.0
2025-05-23 13:05:00,38.75,38.8,38.74,38.77,40911.0,38.75,38.8,38.74,38.77,40911.0
2025-05-23 13:10:00,38.78,38.82,38.77,38.81,60086.0,38.78,38.82,38.77,38.81,60086.0
2025-05-23 13:15:00,38.81,38.89,38.8,38.89,56442.0,38.81,38.89,38.8,38.89,56442.0
2025-05-23 13:20:00,38.89,38.92,38.82,38.84,59883.0,38.89,38.92,38.82,38.84,59883.0
2025-05-23 13:25:00,38.84,38.85,38.8,38.81,39027.0,38.84,38.85,38.8,38.81,39027.0
2025-05-23 13:30:00,38.8,38.81,38.73,38.75,37032.0,38.8,38.81,38.73,38.75,37032.0
2025-05-23 13:35:00,38.75,38.76,38.71,38.74,48620.0,38.75,38.76,38.71,38.74,48620.0
2025-05-23 13:40:00,38.74,38.76,38.7,38.71,50487.0,38.74,38.76,38.7,38.71,50487.0
2025-05-23 13:45:00,38.7,38.75,38.69,38.73,37754.0,38.7,38.75,38.69,38.73,37754.0
2025-05-23 13:50:00,38.75,38.8,38.71,38.73,59983.0,38.75,38.8,38.71,38.73,59983.0
2025-05-23 13:55:00,38.73,38.74,38.67,38.7,44188.0,38.73,38.74,38.67,38.7,44188.0
2025-05-23 14:00:00,38.7,38.75,38.67,38.75,42729.0,38.7,38.75,38.67,38.75,42729.0
2025-05-23 14:05:00,38.76,38.79,38.72,38.73,46453.0,38.76,38.79,38.72,38.73,46453.0
2025-05-23 14:10:00,38.73,38.77,38.71,38.76,38916.0,38.73,38.77,38.71,38.76,38916.0
2025-05-23 14:15:00,38.77,38.8,38.74,38.76,52271.0,38.77,38.8,38.74,38.76,52271.0
2025-05-23 14:20:00,38.76,38.76,38.7,38.76,85349.0,38.76,38.76,38.7,38.76,85349.0
2025-05-23 14:25:00,38.77,38.8,38.73,38.77,45973.0,38.77,38.8,38.73,38.77,45973.0
2025-05-23 14:30:00,38.77,38.84,38.77,38.84,34908.0,38.77,38.84,38.77,38.84,34908.0
2025-05-23 14:35:00,38.84,38.89,38.83,38.84,42955.0,38.84,38.89,38.83,38.84,42955.0
2025-05-23 14:40:00,38.84,38.86,38.8,38.81,68072.0,38.84,38.86,38.8,38.81,68072.0
2025-05-23 14:45:00,38.82,38.88,38.79,38.88,58479.0,38.82,38.88,38.79,38.88,58479.0
2025-05-23 14:50:00,38.88,38.9,38.84,38.88,46799.0,38.88,38.9,38.84,38.88,46799.0
2025-05-23 14:55:00,38.89,38.92,38.85,38.86,62616.0,38.89,38.92,38.85,38.86,62616.0
2025-05-23 15:00:00,38.86,38.86,38.77,38.79,58345.0,38.86,38.86,38.77,38.79,58345.0
2025-05-23 15:05:00,38.8,38.9,38.79,38.9,63092.0,38.8,38.9,38.79,38.9,63092.0
2025-05-23 15:10:00,38.89,38.95,38.88,38.93,62725.0,38.89,38.95,38.88,38.93,62725.0
2025-05-23 15:15:00,38.93,38.93,38.85,38.86,63698.0,38.93,38.93,38.85,38.86,63698.0
2025-05-23 15:20:00,38.86,38.88,38.8,38.83,55325.0,38.86,38.88,38.8,38.83,55325.0
2025-05-23 15:25:00,38.82,38.82,38.76,38.8,67147.0,38.82,38.82,38.76,38.8,67147.0
2025-05-23 15:30:00,38.8,38.9,38.79,38.88,153545.0,38.8,38.9,38.79,38.88,153545.0
2025-05-23 15:35:00,38.87,38.94,38.84,38.94,220538.0,38.87,38.94,38.84,38.94,220538.0
2025-05-23 15:40:00,38.93,38.93,38.86,38.91,130814.0,38.93,38.93,38.86,38.91,130814.0
2025-05-23 15:45:00,38.91,39.02,38.9,38.98,352970.0,38.91,39.02,38.9,38.98,352970.0
2025-05-23 15:50:00,38.98,39.05,38.89,39.02,835925.0,38.98,39.05,38.89,39.02,835925.0
2025-05-23 15:55:00,39.02,39.07,38.96,39.01,1011726.0,39.02,39.07,38.96,39.01,1011726.0
2025-05-27 09:30:00,39.14,39.74,39.08,39.69,539952.0,39.14,39.74,39.08,39.69,539952.0
2025-05-27 09:35:00,39.68,39.86,39.6,39.82,177927.0,39.68,39.86,39.6,39.82,177927.0
2025-05-27 09:40:00,39.81,40.01,39.78,39.88,227795.0,39.81,40.01,39.78,39.88,227795.0
2025-05-27 09:45:00,39.88,39.95,39.8,39.86,105053.0,39.88,39.95,39.8,39.86,105053.0
2025-05-27 09:50:00,39.84,39.87,39.71,39.76,115896.0,39.84,39.87,39.71,39.76,115896.0
2025-05-27 09:55:00,39.77,39.79,39.57,39.59,88175.0,39.77,39.79,39.57,39.59,88175.0
2025-05-27 10:00:00,39.59,39.78,39.55,39.73,167879.0,39.59,39.78,39.55,39.73,167879.0
2025-05-27 10:05:00,39.74,39.83,39.71,39.79,75061.0,39.74,39.83,39.71,39.79,75061.0
2025-05-27 10:10:00,39.79,39.79,39.68,39.72,70959.0,39.79,39.79,39.68,39.72,70959.0
2025-05-27 10:15:00,39.72,39.86,39.71,39.84,57347.0,39.72,39.86,39.71,39.84,57347.0
2025-05-27 10:20:00,39.84,39.85,39.73,39.75,103201.0,39.84,39.85,39.73,39.75,103201.0
2025-05-27 10:25:00,39.75,39.76,39.55,39.57,121265.0,39.75,39.76,39.55,39.57,121265.0
2025-05-27 10:30:00,39.57,39.57,39.47,39.48,136563.0,39.57,39.57,39.47,39.48,136563.0
2025-05-27 10:35:00,39.48,39.54,39.43,39.52,127088.0,39.48,39.54,39.43,39.52,127088.0
2025-05-27 10:40:00,39.52,39.58,39.4,39.55,98154.0,39.52,39.58,39.4,39.55,98154.0
2025-05-27 10:45:00,39.56,39.57,39.48,39.49,36325.0,39.56,39.57,39.48,39.49,36325.0
2025-05-27 10:50:00,39.5,39.55,39.43,39.48,48310.0,39.5,39.55,39.43,39.48,48310.0
2025-05-27 10:55:00,39.47,39.55,39.43,39.46,62362.0,39.47,39.55,39.43,39.46,62362.0
2025-05-27 11:00:00,39.45,39.6,39.45,39.59,71994.0,39.45,39.6,39.45,39.59,71994.0
2025-05-27 11:05:00,39.6,39.67,39.57,39.63,105669.0,39.6,39.67,39.57,39.63,105669.0
2025-05-27 11:10:00,39.63,39.64,39.43,39.52,204541.0,39.63,39.64,39.43,39.52,204541.0
2025-05-27 11:15:00,39.52,39.54,39.48,39.52,133908.0,39.52,39.54,39.48,39.52,133908.0
2025-05-27 11:20:00,39.51,39.55,39.48,39.51,45077.0,39.51,39.55,39.48,39.51,45077.0
2025-05-27 11:25:00,39.52,39.57,39.51,39.52,43705.0,39.52,39.57,39.51,39.52,43705.0
2025-05-27 11:30:00,39.53,39.53,39.42,39.43,77356.0,39.53,39.53,39.42,39.43,77356.0
2025-05-27 11:35:00,39.43,39.52,39.42,39.51,64607.0,39.43,39.52,39.42,39.51,64607.0
2025-05-27 11:40:00,39.5,39.55,39.46,39.53,31373.0,39.5,39.55,39.46,39.53,31373.0
2025-05-27 11:45:00,39.54,39.56,39.45,39.47,77016.0,39.54,39.56,39.45,39.47,77016.0
2025-05-27 11:50:00,39.47,39.48,39.44,39.47,67280.0,39.47,39.48,39.44,39.47,67280.0
2025-05-27 11:55:00,39.47,39.5,39.44,39.44,49819.0,39.47,39.5,39.44,39.44,49819.0
2025-05-27 12:00:00,39.45,39.51,39.44,39.5,53277.0,39.45,39.51,39.44,39.5,53277.0
2025-05-27 12:05:00,39.51,39.57,39.48,39.57,59273.0,39.51,39.57,39.48,39.57,59273.0
2025-05-27 12:10:00,39.57,39.58,39.53,39.55,62413.0,39.57,39.58,39.53,39.55,62413.0
2025-05-27 12:15:00,39.55,39.56,39.48,39.49,41780.0,39.55,39.56,39.48,39.49,41780.0
2025-05-27 12:20:00,39.48,39.56,39.48,39.55,55152.0,39.48,39.56,39.48,39.55,55152.0
2025-05-27 12:25:00,39.56,39.58,39.54,39.55,34689.0,39.56,39.58,39.54,39.55,34689.0
2025-05-27 12:30:00,39.54,39.56,39.5,39.52,33275.0,39.54,39.56,39.5,39.52,33275.0
2025-05-27 12:35:00,39.51,39.64,39.49,39.63,45514.0,39.51,39.64,39.49,39.63,45514.0
2025-05-27 12:40:00,39.63,39.63,39.58,39.59,20607.0,39.63,39.63,39.58,39.59,20607.0
2025-05-27 12:45:00,39.59,39.61,39.57,39.61,24231.0,39.59,39.61,39.57,39.61,24231.0
2025-05-27 12:50:00,39.6,39.64,39.59,39.63,63975.0,39.6,39.64,39.59,39.63,63975.0
2025-05-27 12:55:00,39.63,39.63,39.56,39.58,28270.0,39.63,39.63,39.56,39.58,28270.0
2025-05-27 13:00:00,39.57,39.59,39.54,39.58,21072.0,39.57,39.59,39.54,39.58,21072.0
2025-05-27 13:05:00,39.58,39.61,39.57,39.59,22501.0,39.58,39.61,39.57,39.59,22501.0
2025-05-27 13:10:00,39.6,39.63,39.59,39.61,34105.0,39.6,39.63,39.59,39.61,34105.0
2025-05-27 13:15:00,39.61,39.66,39.6,39.66,21339.0,39.61,39.66,39.6,39.66,21339.0
2025-05-27 13:20:00,39.65,39.68,39.6,39.63,92267.0,39.65,39.68,39.6,39.63,92267.0
2025-05-27 13:25:00,39.63,39.65,39.56,39.57,22030.0,39.63,39.65,39.56,39.57,22030.0
2025-05-27 13:30:00,39.57,39.63,39.53,39.59,38986.0,39.57,39.63,39.53,39.59,38986.0
2025-05-27 13:35:00,39.59,39.6,39.54,39.58,18352.0,39.59,39.6,39.54,39.58,18352.0
2025-05-27 13:40:00,39.57,39.63,39.56,39.61,38709.0,39.57,39.63,39.56,39.61,38709.0
2025-05-27 13:45:00,39.61,39.65,39.59,39.65,18952.0,39.61,39.65,39.59,39.65,18952.0
2025-05-27 13:50:00,39.65,39.65,39.59,39.61,21461.0,39.65,39.65,39.59,39.61,21461.0
2025-05-27 13:55:00,39.61,39.65,39.6,39.65,23357.0,39.61,39.65,39.6,39.65,23357.0
2025-05-27 14:00:00,39.65,39.69,39.64,39.68,25509.0,39.65,39.69,39.64,39.68,25509.0
2025-05-27 14:05:00,39.67,39.72,39.66,39.67,39041.0,39.67,39.72,39.66,39.67,39041.0
2025-05-27 14:10:00,39.67,39.69,39.65,39.66,29352.0,39.67,39.69,39.65,39.66,29352.0
2025-05-27 14:15:00,39.66,39.67,39.61,39.62,22777.0,39.66,39.67,39.61,39.62,22777.0
2025-05-27 14:20:00,39.61,39.63,39.59,39.62,25454.0,39.61,39.63,39.59,39.62,25454.0
2025-05-27 14:25:00,39.63,39.66,39.62,39.66,30464.0,39.63,39.66,39.62,39.66,30464.0
2025-05-27 14:30:00,39.65,39.72,39.64,39.68,68077.0,39.65,39.72,39.64,39.68,68077.0
2025-05-27 14:35:00,39.67,39.72,39.67,39.7,47476.0,39.67,39.72,39.67,39.7,47476.0
2025-05-27 14:40:00,39.71,39.71,39.64,39.65,17160.0,39.71,39.71,39.64,39.65,17160.0
2025-05-27 14:45:00,39.66,39.7,39.64,39.69,16717.0,39.66,39.7,39.64,39.69,16717.0
2025-05-27 14:50:00,39.69,39.7,39.67,39.68,19359.0,39.69,39.7,39.67,39.68,19359.0
2025-05-27 14:55:00,39.68,39.68,39.63,39.64,25914.0,39.68,39.68,39.63,39.64,25914.0
2025-05-27 15:00:00,39.64,39.71,39.61,39.68,39271.0,39.64,39.71,39.61,39.68,39271.0
2025-05-27 15:05:00,39.67,39.69,39.66,39.66,20364.0,39.67,39.69,39.66,39.66,20364.0
2025-05-27 15:10:00,39.66,39.67,39.61,39.63,42516.0,39.66,39.67,39.61,39.63,42516.0
2025-05-27 15:15:00,39.62,39.65,39.61,39.63,34096.0,39.62,39.65,39.61,39.63,34096.0
2025-05-27 15:20:00,39.64,39.68,39.62,39.64,48685.0,39.64,39.68,39.62,39.64,48685.0
2025-05-27 15:25:00,39.64,39.66,39.63,39.63,48483.0,39.64,39.66,39.63,39.63,48483.0
2025-05-27 15:30:00,39.63,39.64,39.57,39.63,69323.0,39.63,39.64,39.57,39.63,69323.0
2025-05-27 15:35:00,39.63,39.64,39.6,39.63,48487.0,39.63,39.64,39.6,39.63,48487.0
2025-05-27 15:40:00,39.63,39.66,39.61,39.66,102304.0,39.63,39.66,39.61,39.66,102304.0
2025-05-27 15:45:00,39.66,39.66,39.59,39.61,104890.0,39.66,39.66,39.59,39.61,104890.0
2025-05-27 15:50:00,39.61,39.65,39.57,39.63,141697.0,39.61,39.65,39.57,39.63,141697.0
2025-05-27 15:55:00,39.63,39.67,39.59,39.66,403548.0,39.63,39.67,39.59,39.66,403548.0
2025-05-28 09:30:00,39.4,39.52,39.13,39.15,200894.0,39.4,39.52,39.13,39.15,200894.0
2025-05-28 09:35:00,39.15,39.16,38.97,39.03,107844.0,39.15,39.16,38.97,39.03,107844.0
2025-05-28 09:40:00,39.02,39.06,38.89,38.98,137801.0,39.02,39.06,38.89,38.98,137801.0
2025-05-28 09:45:00,38.98,39.01,38.88,38.9,96649.0,38.98,39.01,38.88,38.9,96649.0
2025-05-28 09:50:00,38.9,39.0,38.87,38.98,67509.0,38.9,39.0,38.87,38.98,67509.0
2025-05-28 09:55:00,38.98,39.05,38.97,38.99,52718.0,38.98,39.05,38.97,38.99,52718.0
2025-05-28 10:00:00,39.0,39.06,38.96,39.03,73358.0,39.0,39.06,38.96,39.03,73358.0
2025-05-28 10:05:00,39.04,39.15,39.01,39.01,101332.0,39.04,39.15,39.01,39.01,101332.0
2025-05-28 10:10:00,39.02,39.05,38.99,38.99,35295.0,39.02,39.05,38.99,38.99,35295.0
2025-05-28 10:15:00,39.0,39.03,38.97,39.02,24723.0,39.0,39.03,38.97,39.02,24723.0
2025-05-28 10:20:00,39.02,39.07,38.96,39.06,28462.0,39.02,39.07,38.96,39.06,28462.0
2025-05-28 10:25:00,39.07,39.07,39.0,39.02,27350.0,39.07,39.07,39.0,39.02,27350.0
2025-05-28 10:30:00,39.02,39.06,38.97,39.04,33265.0,39.02,39.06,38.97,39.04,33265.0
2025-05-28 10:35:00,39.04,39.06,38.99,39.01,26582.0,39.04,39.06,38.99,39.01,26582.0
2025-05-28 10:40:00,39.02,39.14,39.01,39.11,77912.0,39.02,39.14,39.01,39.11,77912.0
2025-05-28 10:45:00,39.11,39.12,39.0,39.03,70949.0,39.11,39.12,39.0,39.03,70949.0
2025-05-28 10:50:00,39.03,39.04,38.95,38.96,67525.0,39.03,39.04,38.95,38.96,67525.0
2025-05-28 10:55:00,38.95,39.02,38.94,39.01,28972.0,38.95,39.02,38.94,39.01,28972.0
2025-05-28 11:00:00,39.01,39.11,39.0,39.08,28241.0,39.01,39.11,39.0,39.08,28241.0
2025-05-28 11:05:00,39.07,39.08,38.97,38.98,41515.0,39.07,39.08,38.97,38.98,41515.0
2025-05-28 11:10:00,38.98,39.03,38.96,38.98,41602.0,38.98,39.03,38.96,38.98,41602.0
2025-05-28 11:15:00,38.98,39.01,38.95,39.01,62764.0,38.98,39.01,38.95,39.01,62764.0
2025-05-28 11:20:00,39.01,39.03,38.95,38.98,58102.0,39.01,39.03,38.95,38.98,58102.0
2025-05-28 11:25:00,38.98,38.98,38.85,38.87,69408.0,38.98,38.98,38.85,38.87,69408.0
2025-05-28 11:30:00,38.86,38.87,38.78,38.8,110472.0,38.86,38.87,38.78,38.8,110472.0
2025-05-28 11:35:00,38.8,38.86,38.78,38.86,63028.0,38.8,38.86,38.78,38.86,63028.0
2025-05-28 11:40:00,38.86,38.87,38.75,38.76,109780.0,38.86,38.87,38.75,38.76,109780.0
2025-05-28 11:45:00,38.75,38.83,38.74,38.83,41624.0,38.75,38.83,38.74,38.83,41624.0
2025-05-28 11:50:00,38.83,38.84,38.79,38.8,51806.0,38.83,38.84,38.79,38.8,51806.0
2025-05-28 11:55:00,38.8,38.81,38.7,38.74,65970.0,38.8,38.81,38.7,38.74,65970.0
2025-05-28 12:00:00,38.74,38.86,38.74,38.85,29485.0,38.74,38.86,38.74,38.85,29485.0
2025-05-28 12:05:00,38.86,38.86,38.76,38.8,82859.0,38.86,38.86,38.76,38.8,82859.0
2025-05-28 12:10:00,38.81,38.83,38.78,38.83,28533.0,38.81,38.83,38.78,38.83,28533.0
2025-05-28 12:15:00,38.83,38.86,38.81,38.82,26380.0,38.83,38.86,38.81,38.82,26380.0
2025-05-28 12:20:00,38.82,38.82,38.74,38.78,35771.0,38.82,38.82,38.74,38.78,35771.0
2025-05-28 12:25:00,38.79,38.83,38.76,38.8,49520.0,38.79,38.83,38.76,38.8,49520.0
2025-05-28 12:30:00,38.81,38.83,38.76,38.77,32817.0,38.81,38.83,38.76,38.77,32817.0
2025-05-28 12:35:00,38.77,38.89,38.76,38.88,32998.0,38.77,38.89,38.76,38.88,32998.0
2025-05-28 12:40:00,38.88,38.89,38.84,38.89,18939.0,38.88,38.89,38.84,38.89,18939.0
2025-05-28 12:45:00,38.89,38.89,38.85,38.88,27583.0,38.89,38.89,38.85,38.88,27583.0
2025-05-28 12:50:00,38.88,38.92,38.85,38.91,82663.0,38.88,38.92,38.85,38.91,82663.0
2025-05-28 12:55:00,38.91,38.93,38.9,38.93,57310.0,38.91,38.93,38.9,38.93,57310.0
2025-05-28 13:00:00,38.93,39.02,38.93,38.97,60640.0,38.93,39.02,38.93,38.97,60640.0
2025-05-28 13:05:00,38.96,38.97,38.93,38.95,25836.0,38.96,38.97,38.93,38.95,25836.0
2025-05-28 13:10:00,38.94,38.99,38.92,38.98,25232.0,38.94,38.99,38.92,38.98,25232.0
2025-05-28 13:15:00,38.98,39.02,38.97,39.02,30421.0,38.98,39.02,38.97,39.02,30421.0
2025-05-28 13:20:00,39.02,39.03,38.99,39.01,21373.0,39.02,39.03,38.99,39.01,21373.0
2025-05-28 13:25:00,39.01,39.01,38.96,38.97,21293.0,39.01,39.01,38.96,38.97,21293.0
2025-05-28 13:30:00,38.98,39.0,38.96,38.99,51719.0,38.98,39.0,38.96,38.99,51719.0
2025-05-28 13:35:00,38.99,39.03,38.97,39.02,34598.0,38.99,39.03,38.97,39.02,34598.0
2025-05-28 13:40:00,39.01,39.05,38.99,39.02,35047.0,39.01,39.05,38.99,39.02,35047.0
2025-05-28 13:45:00,39.02,39.04,38.99,39.01,22064.0,39.02,39.04,38.99,39.01,22064.0
2025-05-28 13:50:00,39.01,39.01,38.97,38.98,31201.0,39.01,39.01,38.97,38.98,31201.0
2025-05-28 13:55:00,38.98,38.98,38.91,38.95,78320.0,38.98,38.98,38.91,38.95,78320.0
2025-05-28 14:00:00,38.96,39.02,38.95,39.01,24834.0,38.96,39.02,38.95,39.01,24834.0
2025-05-28 14:05:00,39.01,39.04,39.0,39.02,31223.0,39.01,39.04,39.0,39.02,31223.0
2025-05-28 14:10:00,39.02,39.08,39.01,39.05,35985.0,39.02,39.08,39.01,39.05,35985.0
2025-05-28 14:15:00,39.06,39.06,38.97,38.99,27336.0,39.06,39.06,38.97,38.99,27336.0
2025-05-28 14:20:00,38.99,38.99,38.94,38.98,31002.0,38.99,38.99,38.94,38.98,31002.0
2025-05-28 14:25:00,38.98,38.99,38.94,38.98,42953.0,38.98,38.99,38.94,38.98,42953.0
2025-05-28 14:30:00,38.98,39.02,38.97,39.02,21241.0,38.98,39.02,38.97,39.02,21241.0
2025-05-28 14:35:00,39.02,39.03,39.0,39.0,29184.0,39.02,39.03,39.0,39.0,29184.0
2025-05-28 14:40:00,39.01,39.04,39.0,39.04,28050.0,39.01,39.04,39.0,39.04,28050.0
2025-05-28 14:45:00,39.04,39.06,39.01,39.01,38859.0,39.04,39.06,39.01,39.01,38859.0
2025-05-28 14:50:00,39.02,39.03,38.86,38.95,88946.0,39.02,39.03,38.86,38.95,88946.0
2025-05-28 14:55:00,38.94,39.0,38.93,38.98,38743.0,38.94,39.0,38.93,38.98,38743.0
2025-05-28 15:00:00,38.98,39.05,38.98,39.03,106340.0,38.98,39.05,38.98,39.03,106340.0
2025-05-28 15:05:00,39.04,39.1,39.03,39.08,80273.0,39.04,39.1,39.03,39.08,80273.0
2025-05-28 15:10:00,39.08,39.1,38.95,38.98,100111.0,39.08,39.1,38.95,38.98,100111.0
2025-05-28 15:15:00,38.98,39.0,38.95,38.96,53867.0,38.98,39.0,38.95,38.96,53867.0
2025-05-28 15:20:00,38.96,38.96,38.93,38.95,58777.0,38.96,38.96,38.93,38.95,58777.0
2025-05-28 15:25:00,38.95,38.96,38.91,38.92,57132.0,38.95,38.96,38.91,38.92,57132.0
2025-05-28 15:30:00,38.93,38.98,38.92,38.98,92328.0,38.93,38.98,38.92,38.98,92328.0
2025-05-28 15:35:00,38.98,38.99,38.92,38.97,107740.0,38.98,38.99,38.92,38.97,107740.0
2025-05-28 15:40:00,38.96,38.96,38.91,38.92,96596.0,38.96,38.96,38.91,38.92,96596.0
2025-05-28 15:45:00,38.92,38.94,38.88,38.9,131150.0,38.92,38.94,38.88,38.9,131150.0
2025-05-28 15:50:00,38.89,38.92,38.82,38.85,211953.0,38.89,38.92,38.82,38.85,211953.0
2025-05-28 15:55:00,38.84,38.93,38.81,38.9,524622.0,38.84,38.93,38.81,38.9,524622.0
2025-05-29 09:30:00,39.37,39.5,39.05,39.22,422401.0,39.37,39.5,39.05,39.22,422401.0
2025-05-29 09:35:00,39.23,39.45,39.19,39.3,161564.0,39.23,39.45,39.19,39.3,161564.0
2025-05-29 09:40:00,39.3,39.37,39.14,39.14,171070.0,39.3,39.37,39.14,39.14,171070.0
2025-05-29 09:45:00,39.14,39.28,39.13,39.16,125882.0,39.14,39.28,39.13,39.16,125882.0
2025-05-29 09:50:00,39.16,39.29,39.13,39.28,72424.0,39.16,39.29,39.13,39.28,72424.0
2025-05-29 09:55:00,39.27,39.28,39.07,39.19,102210.0,39.27,39.28,39.07,39.19,102210.0
2025-05-29 10:00:00,39.16,39.27,39.14,39.15,61675.0,39.16,39.27,39.14,39.15,61675.0
2025-05-29 10:05:00,39.14,39.14,38.82,38.86,100897.0,39.14,39.14,38.82,38.86,100897.0
2025-05-29 10:10:00,38.87,38.94,38.85,38.93,92541.0,38.87,38.94,38.85,38.93,92541.0
2025-05-29 10:15:00,38.93,38.98,38.79,38.81,74746.0,38.93,38.98,38.79,38.81,74746.0
2025-05-29 10:20:00,38.81,38.93,38.8,38.84,59964.0,38.81,38.93,38.8,38.84,59964.0
2025-05-29 10:25:00,38.85,38.9,38.79,38.84,57307.0,38.85,38.9,38.79,38.84,57307.0
2025-05-29 10:30:00,38.84,38.88,38.77,38.77,38528.0,38.84,38.88,38.77,38.77,38528.0
2025-05-29 10:35:00,38.77,38.86,38.76,38.83,42707.0,38.77,38.86,38.76,38.83,42707.0
2025-05-29 10:40:00,38.83,38.83,38.74,38.8,65962.0,38.83,38.83,38.74,38.8,65962.0
2025-05-29 10:45:00,38.8,38.93,38.78,38.91,121465.0,38.8,38.93,38.78,38.91,121465.0
2025-05-29 10:50:00,38.91,38.96,38.83,38.94,83278.0,38.91,38.96,38.83,38.94,83278.0
2025-05-29 10:55:00,38.93,38.99,38.89,38.96,190787.0,38.93,38.99,38.89,38.96,190787.0
2025-05-29 11:00:00,38.97,39.0,38.94,38.97,51215.0,38.97,39.0,38.94,38.97,51215.0
2025-05-29 11:05:00,38.97,38.99,38.92,38.96,50713.0,38.97,38.99,38.92,38.96,50713.0
2025-05-29 11:10:00,38.95,39.02,38.94,38.95,29477.0,38.95,39.02,38.94,38.95,29477.0
2025-05-29 11:15:00,38.95,39.03,38.93,38.96,43230.0,38.95,39.03,38.93,38.96,43230.0
2025-05-29 11:20:00,38.96,39.04,38.96,39.0,139611.0,38.96,39.04,38.96,39.0,139611.0
2025-05-29 11:25:00,39.01,39.05,38.97,39.04,74366.0,39.01,39.05,38.97,39.04,74366.0
2025-05-29 11:30:00,39.03,39.08,38.88,38.93,50073.0,39.03,39.08,38.88,38.93,50073.0
2025-05-29 11:35:00,38.95,39.04,38.91,38.91,29941.0,38.95,39.04,38.91,38.91,29941.0
2025-05-29 11:40:00,38.91,38.95,38.88,38.94,31200.0,38.91,38.95,38.88,38.94,31200.0
2025-05-29 11:45:00,38.94,38.96,38.91,38.91,21421.0,38.94,38.96,38.91,38.91,21421.0
2025-05-29 11:50:00,38.92,39.01,38.9,38.95,40149.0,38.92,39.01,38.9,38.95,40149.0
2025-05-29 11:55:00,38.95,38.98,38.76,38.82,39932.0,38.95,38.98,38.76,38.82,39932.0
2025-05-29 12:00:00,38.82,38.87,38.73,38.86,60410.0,38.82,38.87,38.73,38.86,60410.0
2025-05-29 12:05:00,38.86,38.88,38.82,38.84,18358.0,38.86,38.88,38.82,38.84,18358.0
2025-05-29 12:10:00,38.84,38.93,38.82,38.93,48426.0,38.84,38.93,38.82,38.93,48426.0
2025-05-29 12:15:00,38.93,38.97,38.92,38.97,23600.0,38.93,38.97,38.92,38.97,23600.0
2025-05-29 12:20:00,38.97,38.97,38.88,38.89,27055.0,38.97,38.97,38.88,38.89,27055.0
2025-05-29 12:25:00,38.89,38.91,38.86,38.91,55372.0,38.89,38.91,38.86,38.91,55372.0
2025-05-29 12:30:00,38.91,39.0,38.9,38.98,59941.0,38.91,39.0,38.9,38.98,59941.0
2025-05-29 12:35:00,38.98,38.98,38.93,38.94,47017.0,38.98,38.98,38.93,38.94,47017.0
2025-05-29 12:40:00,38.95,39.02,38.94,39.0,23139.0,38.95,39.02,38.94,39.0,23139.0
2025-05-29 12:45:00,39.0,39.02,38.96,38.98,40520.0,39.0,39.02,38.96,38.98,40520.0
2025-05-29 12:50:00,38.98,39.04,38.96,39.04,30980.0,38.98,39.04,38.96,39.04,30980.0
2025-05-29 12:55:00,39.05,39.07,38.99,39.03,208312.0,39.05,39.07,38.99,39.03,208312.0
2025-05-29 13:00:00,39.03,39.09,39.02,39.05,65139.0,39.03,39.09,39.02,39.05,65139.0
2025-05-29 13:05:00,39.05,39.08,39.01,39.02,42471.0,39.05,39.08,39.01,39.02,42471.0
2025-05-29 13:10:00,39.02,39.06,39.01,39.02,39346.0,39.02,39.06,39.01,39.02,39346.0
2025-05-29 13:15:00,39.02,39.05,38.97,38.99,29925.0,39.02,39.05,38.97,38.99,29925.0
2025-05-29 13:20:00,39.0,39.04,38.98,39.0,28117.0,39.0,39.04,38.98,39.0,28117.0
2025-05-29 13:25:00,39.01,39.02,38.93,38.95,23544.0,39.01,39.02,38.93,38.95,23544.0
2025-05-29 13:30:00,38.94,38.97,38.92,38.97,26753.0,38.94,38.97,38.92,38.97,26753.0
2025-05-29 13:35:00,38.97,38.99,38.96,38.98,26525.0,38.97,38.99,38.96,38.98,26525.0
2025-05-29 13:40:00,38.99,39.04,38.98,39.01,21291.0,38.99,39.04,38.98,39.01,21291.0
2025-05-29 13:45:00,39.01,39.04,38.99,39.0,83056.0,39.01,39.04,38.99,39.0,83056.0
2025-05-29 13:50:00,39.01,39.12,39.0,39.07,43202.0,39.01,39.12,39.0,39.07,43202.0
2025-05-29 13:55:00,39.07,39.08,39.0,39.03,28652.0,39.07,39.08,39.0,39.03,28652.0
2025-05-29 14:00:00,39.04,39.1,39.03,39.05,60452.0,39.04,39.1,39.03,39.05,60452.0
2025-05-29 14:05:00,39.05,39.09,39.04,39.07,55413.0,39.05,39.09,39.04,39.07,55413.0
2025-05-29 14:10:00,39.07,39.07,39.0,39.06,47913.0,39.07,39.07,39.0,39.06,47913.0
2025-05-29 14:15:00,39.05,39.08,38.98,38.99,27150.0,39.05,39.08,38.98,38.99,27150.0
2025-05-29 14:20:00,38.98,39.0,38.94,38.95,34829.0,38.98,39.0,38.94,38.95,34829.0
2025-05-29 14:25:00,38.95,38.99,38.94,38.95,38470.0,38.95,38.99,38.94,38.95,38470.0
2025-05-29 14:30:00,38.96,39.04,38.95,39.03,76938.0,38.96,39.04,38.95,39.03,76938.0
2025-05-29 14:35:00,39.03,39.09,39.02,39.06,66383.0,39.03,39.09,39.02,39.06,66383.0
2025-05-29 14:40:00,39.05,39.07,39.01,39.02,52419.0,39.05,39.07,39.01,39.02,52419.0
2025-05-29 14:45:00,39.01,39.09,39.0,39.04,67838.0,39.01,39.09,39.0,39.04,67838.0
2025-05-29 14:50:00,39.04,39.08,39.03,39.05,25523.0,39.04,39.08,39.03,39.05,25523.0
2025-05-29 14:55:00,39.05,39.08,38.97,39.0,60298.0,39.05,39.08,38.97,39.0,60298.0
2025-05-29 15:00:00,39.0,39.06,38.98,39.05,39159.0,39.0,39.06,38.98,39.05,39159.0
2025-05-29 15:05:00,39.05,39.09,38.95,38.98,90130.0,39.05,39.09,38.95,38.98,90130.0
2025-05-29 15:10:00,38.98,39.03,38.97,39.0,39383.0,38.98,39.03,38.97,39.0,39383.0
2025-05-29 15:15:00,39.0,39.06,38.99,39.05,58388.0,39.0,39.06,38.99,39.05,58388.0
2025-05-29 15:20:00,39.05,39.1,39.04,39.09,127206.0,39.05,39.1,39.04,39.09,127206.0
2025-05-29 15:25:00,39.09,39.1,38.99,39.0,117431.0,39.09,39.1,38.99,39.0,117431.0
2025-05-29 15:30:00,39.0,39.04,38.99,39.02,69988.0,39.0,39.04,38.99,39.02,69988.0
2025-05-29 15:35:00,39.02,39.07,39.0,39.01,85286.0,39.02,39.07,39.0,39.01,85286.0
2025-05-29 15:40:00,39.0,39.05,39.0,39.04,58940.0,39.0,39.05,39.0,39.04,58940.0
2025-05-29 15:45:00,39.05,39.08,39.02,39.03,140446.0,39.05,39.08,39.02,39.03,140446.0
2025-05-29 15:50:00,39.03,39.07,38.98,39.04,319570.0,39.03,39.07,38.98,39.04,319570.0
2025-05-29 15:55:00,39.04,39.07,39.0,39.05,558158.0,39.04,39.07,39.0,39.05,558158.0
2025-05-30 09:30:00,38.84,38.93,38.41,38.44,191910.0,38.84,38.93,38.41,38.44,191910.0
2025-05-30 09:35:00,38.42,38.52,38.28,38.45,147505.0,38.42,38.52,38.28,38.45,147505.0
2025-05-30 09:40:00,38.45,38.49,38.33,38.34,130287.0,38.45,38.49,38.33,38.34,130287.0
2025-05-30 09:45:00,38.34,38.45,38.33,38.39,161045.0,38.34,38.45,38.33,38.39,161045.0
2025-05-30 09:50:00,38.39,38.43,38.31,38.38,53757.0,38.39,38.43,38.31,38.38,53757.0
2025-05-30 09:55:00,38.38,38.4,38.25,38.26,40302.0,38.38,38.4,38.25,38.26,40302.0
2025-05-30 10:00:00,38.28,38.41,38.28,38.38,253596.0,38.28,38.41,38.28,38.38,253596.0
2025-05-30 10:05:00,38.37,38.53,38.37,38.51,75675.0,38.37,38.53,38.37,38.51,75675.0
2025-05-30 10:10:00,38.5,38.54,38.45,38.47,100276.0,38.5,38.54,38.45,38.47,100276.0
2025-05-30 10:15:00,38.46,38.48,38.35,38.39,110237.0,38.46,38.48,38.35,38.39,110237.0
2025-05-30 10:20:00,38.4,38.44,38.37,38.38,105775.0,38.4,38.44,38.37,38.38,105775.0
2025-05-30 10:25:00,38.38,38.43,38.33,38.41,89230.0,38.38,38.43,38.33,38.41,89230.0
2025-05-30 10:30:00,38.41,38.52,38.39,38.51,208164.0,38.41,38.52,38.39,38.51,208164.0
2025-05-30 10:35:00,38.51,38.65,38.48,38.59,147064.0,38.51,38.65,38.48,38.59,147064.0
2025-05-30 10:40:00,38.58,38.58,38.48,38.52,50147.0,38.58,38.58,38.48,38.52,50147.0
2025-05-30 10:45:00,38.51,38.53,38.41,38.41,50176.0,38.51,38.53,38.41,38.41,50176.0
2025-05-30 10:50:00,38.42,38.49,38.38,38.46,73779.0,38.42,38.49,38.38,38.46,73779.0
2025-05-30 10:55:00,38.45,38.5,38.39,38.44,51817.0,38.45,38.5,38.39,38.44,51817.0
2025-05-30 11:00:00,38.44,38.49,38.43,38.48,59889.0,38.44,38.49,38.43,38.48,59889.0
2025-05-30 11:05:00,38.48,38.53,38.46,38.47,109721.0,38.48,38.53,38.46,38.47,109721.0
2025-05-30 11:10:00,38.46,38.47,38.41,38.42,53981.0,38.46,38.47,38.41,38.42,53981.0
2025-05-30 11:15:00,38.41,38.44,38.32,38.34,50856.0,38.41,38.44,38.32,38.34,50856.0
2025-05-30 11:20:00,38.34,38.41,38.33,38.41,261969.0,38.34,38.41,38.33,38.41,261969.0
2025-05-30 11:25:00,38.4,38.5,38.39,38.43,65687.0,38.4,38.5,38.39,38.43,65687.0
2025-05-30 11:30:00,38.42,38.47,38.32,38.36,55284.0,38.42,38.47,38.32,38.36,55284.0
2025-05-30 11:35:00,38.36,38.4,38.31,38.34,197013.0,38.36,38.4,38.31,38.34,197013.0
2025-05-30 11:40:00,38.34,38.34,38.27,38.27,53523.0,38.34,38.34,38.27,38.27,53523.0
2025-05-30 11:45:00,38.27,38.34,38.25,38.3,103547.0,38.27,38.34,38.25,38.3,103547.0
2025-05-30 11:50:00,38.29,38.31,38.23,38.25,117444.0,38.29,38.31,38.23,38.25,117444.0
2025-05-30 11:55:00,38.26,38.29,38.23,38.23,62989.0,38.26,38.29,38.23,38.23,62989.0
2025-05-30 12:00:00,38.24,38.28,38.21,38.25,98475.0,38.24,38.28,38.21,38.25,98475.0
2025-05-30 12:05:00,38.25,38.33,38.23,38.3,52038.0,38.25,38.33,38.23,38.3,52038.0
2025-05-30 12:10:00,38.3,38.34,38.29,38.32,56509.0,38.3,38.34,38.29,38.32,56509.0
2025-05-30 12:15:00,38.31,38.33,38.23,38.26,54897.0,38.31,38.33,38.23,38.26,54897.0
2025-05-30 12:20:00,38.25,38.28,38.18,38.19,44974.0,38.25,38.28,38.18,38.19,44974.0
2025-05-30 12:25:00,38.19,38.2,37.95,37.98,248033.0,38.19,38.2,37.95,37.98,248033.0
2025-05-30 12:30:00,37.99,38.0,37.72,37.87,221979.0,37.99,38.0,37.72,37.87,221979.0
2025-05-30 12:35:00,37.86,37.97,37.79,37.96,140785.0,37.86,37.97,37.79,37.96,140785.0
2025-05-30 12:40:00,37.97,37.97,37.87,37.89,105098.0,37.97,37.97,37.87,37.89,105098.0
2025-05-30 12:45:00,37.88,37.88,37.8,37.84,152600.0,37.88,37.88,37.8,37.84,152600.0
2025-05-30 12:50:00,37.84,37.84,37.78,37.8,38229.0,37.84,37.84,37.78,37.8,38229.0
2025-05-30 12:55:00,37.82,37.86,37.8,37.84,55132.0,37.82,37.86,37.8,37.84,55132.0
2025-05-30 13:00:00,37.84,37.97,37.82,37.94,74016.0,37.84,37.97,37.82,37.94,74016.0
2025-05-30 13:05:00,37.94,38.04,37.94,38.03,52239.0,37.94,38.04,37.94,38.03,52239.0
2025-05-30 13:10:00,38.03,38.05,37.97,38.02,91173.0,38.03,38.05,37.97,38.02,91173.0
2025-05-30 13:15:00,38.02,38.04,37.98,38.04,76715.0,38.02,38.04,37.98,38.04,76715.0
2025-05-30 13:20:00,38.04,38.07,37.99,38.04,70742.0,38.04,38.07,37.99,38.04,70742.0
2025-05-30 13:25:00,38.03,38.04,37.98,38.02,38905.0,38.03,38.04,37.98,38.02,38905.0
2025-05-30 13:30:00,38.02,38.08,38.0,38.04,85258.0,38.02,38.08,38.0,38.04,85258.0
2025-05-30 13:35:00,38.04,38.08,37.99,38.02,79108.0,38.04,38.08,37.99,38.02,79108.0
2025-05-30 13:40:00,38.02,38.03,37.98,38.02,74464.0,38.02,38.03,37.98,38.02,74464.0
2025-05-30 13:45:00,38.02,38.04,37.97,38.02,71081.0,38.02,38.04,37.97,38.02,71081.0
2025-05-30 13:50:00,38.02,38.1,38.01,38.08,55792.0,38.02,38.1,38.01,38.08,55792.0
2025-05-30 13:55:00,38.08,38.1,38.01,38.01,31742.0,38.08,38.1,38.01,38.01,31742.0
2025-05-30 14:00:00,38.02,38.1,38.01,38.07,43213.0,38.02,38.1,38.01,38.07,43213.0
2025-05-30 14:05:00,38.07,38.18,38.04,38.17,56969.0,38.07,38.18,38.04,38.17,56969.0
2025-05-30 14:10:00,38.17,38.19,38.15,38.18,35561.0,38.17,38.19,38.15,38.18,35561.0
2025-05-30 14:15:00,38.18,38.28,38.16,38.25,97880.0,38.18,38.28,38.16,38.25,97880.0
2025-05-30 14:20:00,38.25,38.28,38.22,38.25,38297.0,38.25,38.28,38.22,38.25,38297.0
2025-05-30 14:25:00,38.25,38.31,38.24,38.25,78999.0,38.25,38.31,38.24,38.25,78999.0
2025-05-30 14:30:00,38.26,38.3,38.23,38.23,47733.0,38.26,38.3,38.23,38.23,47733.0
2025-05-30 14:35:00,38.23,38.32,38.23,38.32,42397.0,38.23,38.32,38.23,38.32,42397.0
2025-05-30 14:40:00,38.32,38.32,38.26,38.27,51423.0,38.32,38.32,38.26,38.27,51423.0
2025-05-30 14:45:00,38.28,38.31,38.25,38.29,61899.0,38.28,38.31,38.25,38.29,61899.0
2025-05-30 14:50:00,38.28,38.37,38.27,38.34,52291.0,38.28,38.37,38.27,38.34,52291.0
2025-05-30 14:55:00,38.34,38.37,38.31,38.36,43077.0,38.34,38.37,38.31,38.36,43077.0
2025-05-30 15:00:00,38.36,38.44,38.34,38.43,61127.0,38.36,38.44,38.34,38.43,61127.0
2025-05-30 15:05:00,38.43,38.45,38.34,38.35,88894.0,38.43,38.45,38.34,38.35,88894.0
2025-05-30 15:10:00,38.34,38.42,38.33,38.41,63788.0,38.34,38.42,38.33,38.41,63788.0
2025-05-30 15:15:00,38.41,38.46,38.37,38.43,67298.0,38.41,38.46,38.37,38.43,67298.0
2025-05-30 15:20:00,38.43,38.45,38.39,38.43,61729.0,38.43,38.45,38.39,38.43,61729.0
2025-05-30 15:25:00,38.43,38.46,38.42,38.45,91120.0,38.43,38.46,38.42,38.45,91120.0
2025-05-30 15:30:00,38.45,38.45,38.38,38.43,81785.0,38.45,38.45,38.38,38.43,81785.0
2025-05-30 15:35:00,38.43,38.52,38.42,38.45,151941.0,38.43,38.52,38.42,38.45,151941.0
2025-05-30 15:40:00,38.45,38.48,38.41,38.46,125640.0,38.45,38.48,38.41,38.46,125640.0
2025-05-30 15:45:00,38.45,38.53,38.44,38.5,189432.0,38.45,38.53,38.44,38.5,189432.0
2025-05-30 15:50:00,38.49,38.6,38.44,38.47,349486.0,38.49,38.6,38.44,38.47,349486.0
2025-05-30 15:55:00,38.47,38.58,38.44,38.48,1399889.0,38.47,38.58,38.44,38.48,1399889.0
2025-06-02 09:30:00,40.09,40.21,39.65,40.18,688369.0,40.09,40.21,39.65,40.18,688369.0
2025-06-02 09:35:00,40.16,40.39,40.11,40.39,283914.0,40.16,40.39,40.11,40.39,283914.0
2025-06-02 09:40:00,40.37,40.54,40.16,40.17,445875.0,40.37,40.54,40.16,40.17,445875.0
2025-06-02 09:45:00,40.18,40.19,39.88,39.92,282949.0,40.18,40.19,39.88,39.92,282949.0
2025-06-02 09:50:00,39.9,39.99,39.83,39.99,282854.0,39.9,39.99,39.83,39.99,282854.0
2025-06-02 09:55:00,39.99,40.12,39.87,39.9,167477.0,39.99,40.12,39.87,39.9,167477.0
2025-06-02 10:00:00,39.87,39.93,39.65,39.68,209284.0,39.87,39.93,39.65,39.68,209284.0
2025-06-02 10:05:00,39.68,39.79,39.62,39.64,146985.0,39.68,39.79,39.62,39.64,146985.0
2025-06-02 10:10:00,39.64,39.74,39.59,39.69,122071.0,39.64,39.74,39.59,39.69,122071.0
2025-06-02 10:15:00,39.69,39.73,39.61,39.69,128356.0,39.69,39.73,39.61,39.69,128356.0
2025-06-02 10:20:00,39.68,39.99,39.66,39.9,100892.0,39.68,39.99,39.66,39.9,100892.0
2025-06-02 10:25:00,39.91,40.0,39.88,39.98,79805.0,39.91,40.0,39.88,39.98,79805.0
2025-06-02 10:30:00,39.98,39.99,39.83,39.94,149402.0,39.98,39.99,39.83,39.94,149402.0
2025-06-02 10:35:00,39.94,40.01,39.86,39.91,276099.0,39.94,40.01,39.86,39.91,276099.0
2025-06-02 10:40:00,39.91,40.02,39.87,40.0,104701.0,39.91,40.02,39.87,40.0,104701.0
2025-06-02 10:45:00,40.0,40.1,39.98,40.04,117102.0,40.0,40.1,39.98,40.04,117102.0
2025-06-02 10:50:00,40.04,40.18,40.04,40.12,118195.0,40.04,40.18,40.04,40.12,118195.0
2025-06-02 10:55:00,40.11,40.15,40.07,40.13,75310.0,40.11,40.15,40.07,40.13,75310.0
2025-06-02 11:00:00,40.13,40.17,40.01,40.03,91133.0,40.13,40.17,40.01,40.03,91133.0
2025-06-02 11:05:00,40.02,40.04,39.9,39.91,178659.0,40.02,40.04,39.9,39.91,178659.0
2025-06-02 11:10:00,39.9,39.98,39.87,39.94,90019.0,39.9,39.98,39.87,39.94,90019.0
2025-06-02 11:15:00,39.95,40.03,39.92,40.02,52454.0,39.95,40.03,39.92,40.02,52454.0
2025-06-02 11:20:00,40.04,40.12,40.04,40.05,85880.0,40.04,40.12,40.04,40.05,85880.0
2025-06-02 11:25:00,40.05,40.05,39.9,39.95,68201.0,40.05,40.05,39.9,39.95,68201.0
2025-06-02 11:30:00,39.95,40.01,39.92,39.97,194186.0,39.95,40.01,39.92,39.97,194186.0
2025-06-02 11:35:00,39.96,40.0,39.89,39.91,101332.0,39.96,40.0,39.89,39.91,101332.0
2025-06-02 11:40:00,39.9,40.02,39.9,40.02,76529.0,39.9,40.02,39.9,40.02,76529.0
2025-06-02 11:45:00,40.01,40.05,39.96,39.98,59997.0,40.01,40.05,39.96,39.98,59997.0
2025-06-02 11:50:00,39.98,40.1,39.98,40.02,79681.0,39.98,40.1,39.98,40.02,79681.0
2025-06-02 11:55:00,40.03,40.1,40.0,40.08,73012.0,40.03,40.1,40.0,40.08,73012.0
2025-06-02 12:00:00,40.07,40.09,39.98,40.03,71798.0,40.07,40.09,39.98,40.03,71798.0
2025-06-02 12:05:00,40.04,40.04,39.88,39.91,100048.0,40.04,40.04,39.88,39.91,100048.0
2025-06-02 12:10:00,39.9,39.91,39.85,39.86,108990.0,39.9,39.91,39.85,39.86,108990.0
2025-06-02 12:15:00,39.86,39.96,39.81,39.93,151627.0,39.86,39.96,39.81,39.93,151627.0
2025-06-02 12:20:00,39.93,39.93,39.84,39.86,53909.0,39.93,39.93,39.84,39.86,53909.0
2025-06-02 12:25:00,39.85,39.85,39.74,39.83,44484.0,39.85,39.85,39.74,39.83,44484.0
2025-06-02 12:30:00,39.83,39.92,39.83,39.88,42555.0,39.83,39.92,39.83,39.88,42555.0
2025-06-02 12:35:00,39.88,39.88,39.79,39.84,37875.0,39.88,39.88,39.79,39.84,37875.0
2025-06-02 12:40:00,39.84,39.86,39.77,39.79,46837.0,39.84,39.86,39.77,39.79,46837.0
2025-06-02 12:45:00,39.79,39.95,39.78,39.92,76313.0,39.79,39.95,39.78,39.92,76313.0
2025-06-02 12:50:00,39.93,39.97,39.9,39.97,45657.0,39.93,39.97,39.9,39.97,45657.0
2025-06-02 12:55:00,39.96,40.03,39.95,40.02,171069.0,39.96,40.03,39.95,40.02,171069.0
2025-06-02 13:00:00,40.02,40.13,40.0,40.1,237803.0,40.02,40.13,40.0,40.1,237803.0
2025-06-02 13:05:00,40.11,40.12,39.99,40.02,134509.0,40.11,40.12,39.99,40.02,134509.0
2025-06-02 13:10:00,40.01,40.05,40.0,40.02,53021.0,40.01,40.05,40.0,40.02,53021.0
2025-06-02 13:15:00,40.02,40.05,39.92,39.97,62160.0,40.02,40.05,39.92,39.97,62160.0
2025-06-02 13:20:00,39.96,39.99,39.94,39.97,41053.0,39.96,39.99,39.94,39.97,41053.0
2025-06-02 13:25:00,39.97,39.97,39.86,39.87,37951.0,39.97,39.97,39.86,39.87,37951.0
2025-06-02 13:30:00,39.89,39.98,39.88,39.95,38389.0,39.89,39.98,39.88,39.95,38389.0
2025-06-02 13:35:00,39.96,39.99,39.94,39.97,36898.0,39.96,39.99,39.94,39.97,36898.0
2025-06-02 13:40:00,39.97,39.98,39.91,39.91,41883.0,39.97,39.98,39.91,39.91,41883.0
2025-06-02 13:45:00,39.91,39.95,39.91,39.92,35297.0,39.91,39.95,39.91,39.92,35297.0
2025-06-02 13:50:00,39.92,39.92,39.88,39.89,28838.0,39.92,39.92,39.88,39.89,28838.0
2025-06-02 13:55:00,39.9,39.93,39.88,39.9,29633.0,39.9,39.93,39.88,39.9,29633.0
2025-06-02 14:00:00,39.9,39.94,39.82,39.84,61722.0,39.9,39.94,39.82,39.84,61722.0
2025-06-02 14:05:00,39.84,39.86,39.73,39.75,60860.0,39.84,39.86,39.73,39.75,60860.0
2025-06-02 14:10:00,39.74,39.79,39.73,39.77,47703.0,39.74,39.79,39.73,39.77,47703.0
2025-06-02 14:15:00,39.77,39.9,39.76,39.88,97768.0,39.77,39.9,39.76,39.88,97768.0
2025-06-02 14:20:00,39.87,39.94,39.86,39.92,69075.0,39.87,39.94,39.86,39.92,69075.0
2025-06-02 14:25:00,39.92,39.95,39.9,39.93,40748.0,39.92,39.95,39.9,39.93,40748.0
2025-06-02 14:30:00,39.94,40.02,39.94,40.0,150412.0,39.94,40.02,39.94,40.0,150412.0
2025-06-02 14:35:00,40.0,40.0,39.97,40.0,43688.0,40.0,40.0,39.97,40.0,43688.0
2025-06-02 14:40:00,40.0,40.05,39.99,40.04,82636.0,40.0,40.05,39.99,40.04,82636.0
2025-06-02 14:45:00,40.05,40.1,40.04,40.05,71353.0,40.05,40.1,40.04,40.05,71353.0
2025-06-02 14:50:00,40.05,40.07,40.0,40.06,65197.0,40.05,40.07,40.0,40.06,65197.0
2025-06-02 14:55:00,40.07,40.09,40.04,40.08,44738.0,40.07,40.09,40.04,40.08,44738.0
2025-06-02 15:00:00,40.08,40.13,40.07,40.13,69697.0,40.08,40.13,40.07,40.13,69697.0
2025-06-02 15:05:00,40.12,40.14,40.07,40.12,60331.0,40.12,40.14,40.07,40.12,60331.0
2025-06-02 15:10:00,40.12,40.18,40.11,40.18,53823.0,40.12,40.18,40.11,40.18,53823.0
2025-06-02 15:15:00,40.17,40.21,40.15,40.16,72093.0,40.17,40.21,40.15,40.16,72093.0
2025-06-02 15:20:00,40.16,40.2,40.15,40.2,51377.0,40.16,40.2,40.15,40.2,51377.0
2025-06-02 15:25:00,40.19,40.2,40.12,40.14,98020.0,40.19,40.2,40.12,40.14,98020.0
2025-06-02 15:30:00,40.14,40.23,40.13,40.19,113043.0,40.14,40.23,40.13,40.19,113043.0
2025-06-02 15:35:00,40.19,40.2,40.16,40.17,88422.0,40.19,40.2,40.16,40.17,88422.0
2025-06-02 15:40:00,40.17,40.21,40.16,40.2,129428.0,40.17,40.21,40.16,40.2,129428.0
2025-06-02 15:45:00,40.2,40.2,40.12,40.16,117788.0,40.2,40.2,40.12,40.16,117788.0
2025-06-02 15:50:00,40.17,40.24,40.13,40.22,327524.0,40.17,40.24,40.13,40.22,327524.0
2025-06-02 15:55:00,40.22,40.22,40.1,40.16,870831.0,40.22,40.22,40.1,40.16,870831.0
2025-06-03 09:30:00,39.69,39.89,39.51,39.69,510580.0,39.69,39.89,39.51,39.69,510580.0
2025-06-03 09:35:00,39.69,39.79,39.51,39.77,139667.0,39.69,39.79,39.51,39.77,139667.0
2025-06-03 09:40:00,39.76,39.9,39.68,39.89,134341.0,39.76,39.9,39.68,39.89,134341.0
2025-06-03 09:45:00,39.89,40.06,39.83,39.99,164949.0,39.89,40.06,39.83,39.99,164949.0
2025-06-03 09:50:00,39.99,40.07,39.86,39.88,110069.0,39.99,40.07,39.86,39.88,110069.0
2025-06-03 09:55:00,39.87,39.88,39.72,39.72,94490.0,39.87,39.88,39.72,39.72,94490.0
2025-06-03 10:00:00,39.74,39.9,39.71,39.85,133037.0,39.74,39.9,39.71,39.85,133037.0
2025-06-03 10:05:00,39.85,39.88,39.71,39.86,114271.0,39.85,39.88,39.71,39.86,114271.0
2025-06-03 10:10:00,39.86,40.03,39.85,39.98,94558.0,39.86,40.03,39.85,39.98,94558.0
2025-06-03 10:15:00,39.98,39.99,39.9,39.94,61284.0,39.98,39.99,39.9,39.94,61284.0
2025-06-03 10:20:00,39.96,40.0,39.92,39.95,117152.0,39.96,40.0,39.92,39.95,117152.0
2025-06-03 10:25:00,39.94,40.07,39.88,40.07,131198.0,39.94,40.07,39.88,40.07,131198.0
2025-06-03 10:30:00,40.07,40.1,39.98,39.98,106175.0,40.07,40.1,39.98,39.98,106175.0
2025-06-03 10:35:00,39.98,40.06,39.92,40.02,83401.0,39.98,40.06,39.92,40.02,83401.0
2025-06-03 10:40:00,40.03,40.06,39.97,40.01,97805.0,40.03,40.06,39.97,40.01,97805.0
2025-06-03 10:45:00,40.02,40.02,39.9,40.01,81209.0,40.02,40.02,39.9,40.01,81209.0
2025-06-03 10:50:00,40.0,40.07,39.93,40.05,80634.0,40.0,40.07,39.93,40.05,80634.0
2025-06-03 10:55:00,40.05,40.08,39.97,40.04,82828.0,40.05,40.08,39.97,40.04,82828.0
2025-06-03 11:00:00,40.04,40.18,40.03,40.11,176810.0,40.04,40.18,40.03,40.11,176810.0
2025-06-03 11:05:00,40.11,40.13,40.06,40.13,158038.0,40.11,40.13,40.06,40.13,158038.0
2025-06-03 11:10:00,40.13,40.22,40.12,40.21,68138.0,40.13,40.22,40.12,40.21,68138.0
2025-06-03 11:15:00,40.2,40.21,40.1,40.12,94665.0,40.2,40.21,40.1,40.12,94665.0
2025-06-03 11:20:00,40.13,40.18,40.11,40.14,101594.0,40.13,40.18,40.11,40.14,101594.0
2025-06-03 11:25:00,40.14,40.16,40.06,40.16,108808.0,40.14,40.16,40.06,40.16,108808.0
2025-06-03 11:30:00,40.16,40.19,40.14,40.19,109731.0,40.16,40.19,40.14,40.19,109731.0
2025-06-03 11:35:00,40.19,40.26,40.18,40.21,120497.0,40.19,40.26,40.18,40.21,120497.0
2025-06-03 11:40:00,40.2,40.21,40.16,40.16,65050.0,40.2,40.21,40.16,40.16,65050.0
2025-06-03 11:45:00,40.16,40.21,40.12,40.18,92518.0,40.16,40.21,40.12,40.18,92518.0
2025-06-03 11:50:00,40.18,40.23,40.12,40.22,61450.0,40.18,40.23,40.12,40.22,61450.0
2025-06-03 11:55:00,40.22,40.29,40.19,40.29,71873.0,40.22,40.29,40.19,40.29,71873.0
2025-06-03 12:00:00,40.29,40.31,40.12,40.13,69802.0,40.29,40.31,40.12,40.13,69802.0
2025-06-03 12:05:00,40.14,40.19,40.12,40.14,41247.0,40.14,40.19,40.12,40.14,41247.0
2025-06-03 12:10:00,40.13,40.18,40.12,40.15,51669.0,40.13,40.18,40.12,40.15,51669.0
2025-06-03 12:15:00,40.15,40.18,40.11,40.17,57093.0,40.15,40.18,40.11,40.17,57093.0
2025-06-03 12:20:00,40.17,40.21,40.14,40.19,29417.0,40.17,40.21,40.14,40.19,29417.0
2025-06-03 12:25:00,40.19,40.21,40.16,40.2,26692.0,40.19,40.21,40.16,40.2,26692.0
2025-06-03 12:30:00,40.2,40.25,40.19,40.2,52727.0,40.2,40.25,40.19,40.2,52727.0
2025-06-03 12:35:00,40.21,40.22,40.16,40.18,37001.0,40.21,40.22,40.16,40.18,37001.0
2025-06-03 12:40:00,40.18,40.2,40.13,40.2,48886.0,40.18,40.2,40.13,40.2,48886.0
2025-06-03 12:45:00,40.2,40.22,40.17,40.21,53182.0,40.2,40.22,40.17,40.21,53182.0
2025-06-03 12:50:00,40.21,40.3,40.2,40.3,52458.0,40.21,40.3,40.2,40.3,52458.0
2025-06-03 12:55:00,40.3,40.3,40.22,40.23,46093.0,40.3,40.3,40.22,40.23,46093.0
2025-06-03 13:00:00,40.23,40.26,40.21,40.25,41781.0,40.23,40.26,40.21,40.25,41781.0
2025-06-03 13:05:00,40.25,40.26,40.22,40.23,44503.0,40.25,40.26,40.22,40.23,44503.0
2025-06-03 13:10:00,40.24,40.27,40.22,40.27,34291.0,40.24,40.27,40.22,40.27,34291.0
2025-06-03 13:15:00,40.27,40.32,40.25,40.3,36833.0,40.27,40.32,40.25,40.3,36833.0
2025-06-03 13:20:00,40.3,40.3,40.26,40.27,25905.0,40.3,40.3,40.26,40.27,25905.0
2025-06-03 13:25:00,40.27,40.27,40.2,40.23,46837.0,40.27,40.27,40.2,40.23,46837.0
2025-06-03 13:30:00,40.23,40.31,40.21,40.3,70468.0,40.23,40.31,40.21,40.3,70468.0
2025-06-03 13:35:00,40.29,40.34,40.28,40.34,38603.0,40.29,40.34,40.28,40.34,38603.0
2025-06-03 13:40:00,40.34,40.37,40.31,40.35,50408.0,40.34,40.37,40.31,40.35,50408.0
2025-06-03 13:45:00,40.34,40.37,40.33,40.36,40168.0,40.34,40.37,40.33,40.36,40168.0
2025-06-03 13:50:00,40.35,40.35,40.28,40.34,127271.0,40.35,40.35,40.28,40.34,127271.0
2025-06-03 13:55:00,40.34,40.35,40.28,40.34,46777.0,40.34,40.35,40.28,40.34,46777.0
2025-06-03 14:00:00,40.34,40.35,40.18,40.23,82699.0,40.34,40.35,40.18,40.23,82699.0
2025-06-03 14:05:00,40.23,40.24,40.13,40.16,60705.0,40.23,40.24,40.13,40.16,60705.0
2025-06-03 14:10:00,40.16,40.16,40.09,40.13,45119.0,40.16,40.16,40.09,40.13,45119.0
2025-06-03 14:15:00,40.13,40.23,40.11,40.22,50814.0,40.13,40.23,40.11,40.22,50814.0
2025-06-03 14:20:00,40.23,40.24,40.17,40.19,41948.0,40.23,40.24,40.17,40.19,41948.0
2025-06-03 14:25:00,40.19,40.23,40.18,40.23,45839.0,40.19,40.23,40.18,40.23,45839.0
2025-06-03 14:30:00,40.23,40.3,40.21,40.3,51705.0,40.23,40.3,40.21,40.3,51705.0
2025-06-03 14:35:00,40.3,40.33,40.27,40.32,51694.0,40.3,40.33,40.27,40.32,51694.0
2025-06-03 14:40:00,40.32,40.34,40.29,40.32,61856.0,40.32,40.34,40.29,40.32,61856.0
2025-06-03 14:45:00,40.32,40.36,40.31,40.34,66153.0,40.32,40.36,40.31,40.34,66153.0
2025-06-03 14:50:00,40.34,40.36,40.29,40.34,102017.0,40.34,40.36,40.29,40.34,102017.0
2025-06-03 14:55:00,40.33,40.37,40.31,40.33,54679.0,40.33,40.37,40.31,40.33,54679.0
2025-06-03 15:00:00,40.32,40.36,40.3,40.3,111578.0,40.32,40.36,40.3,40.3,111578.0
2025-06-03 15:05:00,40.3,40.39,40.3,40.38,132281.0,40.3,40.39,40.3,40.38,132281.0
2025-06-03 15:10:00,40.38,40.38,40.32,40.34,88952.0,40.38,40.38,40.32,40.34,88952.0
2025-06-03 15:15:00,40.34,40.37,40.31,40.36,71794.0,40.34,40.37,40.31,40.36,71794.0
2025-06-03 15:20:00,40.35,40.37,40.34,40.36,99554.0,40.35,40.37,40.34,40.36,99554.0
2025-06-03 15:25:00,40.35,40.37,40.31,40.34,106121.0,40.35,40.37,40.31,40.34,106121.0
2025-06-03 15:30:00,40.34,40.38,40.3,40.37,93661.0,40.34,40.38,40.3,40.37,93661.0
2025-06-03 15:35:00,40.37,40.39,40.33,40.39,140995.0,40.37,40.39,40.33,40.39,140995.0
2025-06-03 15:40:00,40.39,40.39,40.34,40.37,129314.0,40.39,40.39,40.34,40.37,129314.0
2025-06-03 15:45:00,40.37,40.38,40.27,40.27,171439.0,40.37,40.38,40.27,40.27,171439.0
2025-06-03 15:50:00,40.27,40.32,40.25,40.3,225835.0,40.27,40.32,40.25,40.3,225835.0
2025-06-03 15:55:00,40.29,40.34,40.24,40.25,809381.0,40.29,40.34,40.24,40.25,809381.0
2025-06-04 09:30:00,40.51,40.68,40.37,40.66,254570.0,40.51,40.68,40.37,40.66,254570.0
2025-06-04 09:35:00,40.66,40.9,40.63,40.87,269479.0,40.66,40.9,40.63,40.87,269479.0
2025-06-04 09:40:00,40.87,41.13,40.87,41.05,351840.0,40.87,41.13,40.87,41.05,351840.0
2025-06-04 09:45:00,41.03,41.2,40.98,41.02,245244.0,41.03,41.2,40.98,41.02,245244.0
2025-06-04 09:50:00,41.02,41.02,40.86,40.97,102643.0,41.02,41.02,40.86,40.97,102643.0
2025-06-04 09:55:00,40.97,41.0,40.81,40.82,116834.0,40.97,41.0,40.81,40.82,116834.0
2025-06-04 10:00:00,40.81,40.88,40.72,40.75,147561.0,40.81,40.88,40.72,40.75,147561.0
2025-06-04 10:05:00,40.74,40.75,40.57,40.66,87140.0,40.74,40.75,40.57,40.66,87140.0
2025-06-04 10:10:00,40.68,40.81,40.68,40.79,102635.0,40.68,40.81,40.68,40.79,102635.0
2025-06-04 10:15:00,40.79,40.91,40.75,40.79,55636.0,40.79,40.91,40.75,40.79,55636.0
2025-06-04 10:20:00,40.8,40.82,40.72,40.76,45312.0,40.8,40.82,40.72,40.76,45312.0
2025-06-04 10:25:00,40.76,40.76,40.68,40.75,48290.0,40.76,40.76,40.68,40.75,48290.0
2025-06-04 10:30:00,40.76,40.86,40.72,40.82,97863.0,40.76,40.86,40.72,40.82,97863.0
2025-06-04 10:35:00,40.83,40.87,40.69,40.72,73444.0,40.83,40.87,40.69,40.72,73444.0
2025-06-04 10:40:00,40.72,40.75,40.66,40.7,60456.0,40.72,40.75,40.66,40.7,60456.0
2025-06-04 10:45:00,40.71,40.72,40.64,40.66,100905.0,40.71,40.72,40.64,40.66,100905.0
2025-06-04 10:50:00,40.66,40.77,40.65,40.76,71914.0,40.66,40.77,40.65,40.76,71914.0
2025-06-04 10:55:00,40.77,40.77,40.67,40.72,53399.0,40.77,40.77,40.67,40.72,53399.0
2025-06-04 11:00:00,40.72,40.77,40.71,40.76,49474.0,40.72,40.77,40.71,40.76,49474.0
2025-06-04 11:05:00,40.75,40.83,40.74,40.77,65104.0,40.75,40.83,40.74,40.77,65104.0
2025-06-04 11:10:00,40.76,40.78,40.68,40.68,50899.0,40.76,40.78,40.68,40.68,50899.0
2025-06-04 11:15:00,40.69,40.74,40.61,40.67,108581.0,40.69,40.74,40.61,40.67,108581.0
2025-06-04 11:20:00,40.68,40.71,40.63,40.64,76540.0,40.68,40.71,40.63,40.64,76540.0
2025-06-04 11:25:00,40.65,40.77,40.61,40.75,338110.0,40.65,40.77,40.61,40.75,338110.0
2025-06-04 11:30:00,40.76,40.76,40.67,40.72,153870.0,40.76,40.76,40.67,40.72,153870.0
2025-06-04 11:35:00,40.73,40.81,40.67,40.76,114625.0,40.73,40.81,40.67,40.76,114625.0
2025-06-04 11:40:00,40.77,40.79,40.7,40.73,44121.0,40.77,40.79,40.7,40.73,44121.0
2025-06-04 11:45:00,40.71,40.78,40.7,40.71,32925.0,40.71,40.78,40.7,40.71,32925.0
2025-06-04 11:50:00,40.71,40.75,40.69,40.75,44817.0,40.71,40.75,40.69,40.75,44817.0
2025-06-04 11:55:00,40.75,40.75,40.67,40.7,41159.0,40.75,40.75,40.67,40.7,41159.0
2025-06-04 12:00:00,40.7,40.82,40.7,40.79,31318.0,40.7,40.82,40.7,40.79,31318.0
2025-06-04 12:05:00,40.79,40.8,40.73,40.73,24251.0,40.79,40.8,40.73,40.73,24251.0
2025-06-04 12:10:00,40.73,40.74,40.69,40.71,32505.0,40.73,40.74,40.69,40.71,32505.0
2025-06-04 12:15:00,40.71,40.81,40.71,40.81,39652.0,40.71,40.81,40.71,40.81,39652.0
2025-06-04 12:20:00,40.81,40.84,40.74,40.74,32613.0,40.81,40.84,40.74,40.74,32613.0
2025-06-04 12:25:00,40.75,40.79,40.74,40.75,31632.0,40.75,40.79,40.74,40.75,31632.0
2025-06-04 12:30:00,40.76,40.78,40.74,40.74,30177.0,40.76,40.78,40.74,40.74,30177.0
2025-06-04 12:35:00,40.74,40.81,40.72,40.79,35864.0,40.74,40.81,40.72,40.79,35864.0
2025-06-04 12:40:00,40.79,40.86,40.78,40.84,100265.0,40.79,40.86,40.78,40.84,100265.0
2025-06-04 12:45:00,40.84,40.89,40.83,40.89,59776.0,40.84,40.89,40.83,40.89,59776.0
2025-06-04 12:50:00,40.9,40.97,40.89,40.93,80978.0,40.9,40.97,40.89,40.93,80978.0
2025-06-04 12:55:00,40.94,40.94,40.86,40.87,57702.0,40.94,40.94,40.86,40.87,57702.0
2025-06-04 13:00:00,40.87,40.91,40.8,40.8,58770.0,40.87,40.91,40.8,40.8,58770.0
2025-06-04 13:05:00,40.8,40.88,40.8,40.86,82186.0,40.8,40.88,40.8,40.86,82186.0
2025-06-04 13:10:00,40.85,40.95,40.83,40.95,96838.0,40.85,40.95,40.83,40.95,96838.0
2025-06-04 13:15:00,40.95,40.97,40.88,40.9,67911.0,40.95,40.97,40.88,40.9,67911.0
2025-06-04 13:20:00,40.9,40.97,40.88,40.9,91832.0,40.9,40.97,40.88,40.9,91832.0
2025-06-04 13:25:00,40.89,40.9,40.81,40.82,20430.0,40.89,40.9,40.81,40.82,20430.0
2025-06-04 13:30:00,40.82,40.87,40.81,40.86,29935.0,40.82,40.87,40.81,40.86,29935.0
2025-06-04 13:35:00,40.86,40.96,40.86,40.96,67923.0,40.86,40.96,40.86,40.96,67923.0
2025-06-04 13:40:00,40.96,40.98,40.94,40.97,90856.0,40.96,40.98,40.94,40.97,90856.0
2025-06-04 13:45:00,40.97,41.01,40.92,41.0,117853.0,40.97,41.01,40.92,41.0,117853.0
2025-06-04 13:50:00,41.0,41.02,40.98,41.0,67538.0,41.0,41.02,40.98,41.0,67538.0
2025-06-04 13:55:00,41.0,41.01,40.94,40.94,57418.0,41.0,41.01,40.94,40.94,57418.0
2025-06-04 14:00:00,40.95,40.97,40.93,40.94,37451.0,40.95,40.97,40.93,40.94,37451.0
2025-06-04 14:05:00,40.94,40.99,40.93,40.95,27396.0,40.94,40.99,40.93,40.95,27396.0
2025-06-04 14:10:00,40.95,40.97,40.93,40.97,21164.0,40.95,40.97,40.93,40.97,21164.0
2025-06-04 14:15:00,40.96,41.03,40.94,41.02,56778.0,40.96,41.03,40.94,41.02,56778.0
2025-06-04 14:20:00,41.02,41.03,41.0,41.01,31659.0,41.02,41.03,41.0,41.01,31659.0
2025-06-04 14:25:00,41.0,41.03,40.98,41.02,78208.0,41.0,41.03,40.98,41.02,78208.0
2025-06-04 14:30:00,41.03,41.04,41.0,41.0,31991.0,41.03,41.04,41.0,41.0,31991.0
2025-06-04 14:35:00,41.0,41.02,40.99,41.0,56335.0,41.0,41.02,40.99,41.0,56335.0
2025-06-04 14:40:00,41.01,41.02,40.97,41.0,73959.0,41.01,41.02,40.97,41.0,73959.0
2025-06-04 14:45:00,41.0,41.01,40.94,40.96,49963.0,41.0,41.01,40.94,40.96,49963.0
2025-06-04 14:50:00,40.96,40.98,40.92,40.97,32066.0,40.96,40.98,40.92,40.97,32066.0
2025-06-04 14:55:00,40.97,40.98,40.93,40.94,42067.0,40.97,40.98,40.93,40.94,42067.0
2025-06-04 15:00:00,40.93,40.97,40.9,40.91,44136.0,40.93,40.97,40.9,40.91,44136.0
2025-06-04 15:05:00,40.91,40.92,40.85,40.89,46265.0,40.91,40.92,40.85,40.89,46265.0
2025-06-04 15:10:00,40.89,40.94,40.88,40.93,34187.0,40.89,40.94,40.88,40.93,34187.0
2025-06-04 15:15:00,40.93,40.99,40.89,40.98,89783.0,40.93,40.99,40.89,40.98,89783.0
2025-06-04 15:20:00,40.98,41.04,40.98,41.03,137018.0,40.98,41.04,40.98,41.03,137018.0
2025-06-04 15:25:00,41.03,41.04,40.97,40.98,50892.0,41.03,41.04,40.97,40.98,50892.0
2025-06-04 15:30:00,40.98,40.98,40.93,40.96,81137.0,40.98,40.98,40.93,40.96,81137.0
2025-06-04 15:35:00,40.96,40.97,40.9,40.9,112353.0,40.96,40.97,40.9,40.9,112353.0
2025-06-04 15:40:00,40.91,40.93,40.88,40.91,111557.0,40.91,40.93,40.88,40.91,111557.0
2025-06-04 15:45:00,40.91,40.99,40.91,40.91,354784.0,40.91,40.99,40.91,40.91,354784.0
2025-06-04 15:50:00,40.92,40.92,40.83,40.85,183750.0,40.92,40.92,40.83,40.85,183750.0
2025-06-04 15:55:00,40.84,40.94,40.84,40.87,672967.0,40.84,40.94,40.84,40.87,672967.0
2025-06-05 09:30:00,41.98,42.39,41.98,42.34,793401.0,41.98,42.39,41.98,42.34,793401.0
2025-06-05 09:35:00,42.33,42.36,42.12,42.17,303525.0,42.33,42.36,42.12,42.17,303525.0
2025-06-05 09:40:00,42.17,42.56,42.1,42.53,479818.0,42.17,42.56,42.1,42.53,479818.0
2025-06-05 09:45:00,42.52,42.57,42.26,42.34,693417.0,42.52,42.57,42.26,42.34,693417.0
2025-06-05 09:50:00,42.34,42.42,42.04,42.06,310998.0,42.34,42.42,42.04,42.06,310998.0
2025-06-05 09:55:00,42.04,42.09,41.91,41.98,220660.0,42.04,42.09,41.91,41.98,220660.0
2025-06-05 10:00:00,41.99,42.05,41.8,41.92,216353.0,41.99,42.05,41.8,41.92,216353.0
2025-06-05 10:05:00,41.92,42.07,41.9,41.97,349353.0,41.92,42.07,41.9,41.97,349353.0
2025-06-05 10:10:00,41.97,42.09,41.96,42.06,136898.0,41.97,42.09,41.96,42.06,136898.0
2025-06-05 10:15:00,42.05,42.28,42.05,42.16,197380.0,42.05,42.28,42.05,42.16,197380.0
2025-06-05 10:20:00,42.16,42.19,42.03,42.11,162282.0,42.16,42.19,42.03,42.11,162282.0
2025-06-05 10:25:00,42.1,42.31,42.1,42.28,177759.0,42.1,42.31,42.1,42.28,177759.0
2025-06-05 10:30:00,42.27,42.28,42.15,42.17,131855.0,42.27,42.28,42.15,42.17,131855.0
2025-06-05 10:35:00,42.17,42.31,42.1,42.31,179617.0,42.17,42.31,42.1,42.31,179617.0
2025-06-05 10:40:00,42.31,42.4,42.22,42.3,125672.0,42.31,42.4,42.22,42.3,125672.0
2025-06-05 10:45:00,42.29,42.43,42.25,42.27,197376.0,42.29,42.43,42.25,42.27,197376.0
2025-06-05 10:50:00,42.28,42.39,42.24,42.38,182419.0,42.28,42.39,42.24,42.38,182419.0
2025-06-05 10:55:00,42.39,42.53,42.35,42.52,325120.0,42.39,42.53,42.35,42.52,325120.0
2025-06-05 11:00:00,42.53,42.59,42.45,42.54,231737.0,42.53,42.59,42.45,42.54,231737.0
2025-06-05 11:05:00,42.53,42.56,42.44,42.55,129195.0,42.53,42.56,42.44,42.55,129195.0
2025-06-05 11:10:00,42.55,42.61,42.39,42.41,216510.0,42.55,42.61,42.39,42.41,216510.0
2025-06-05 11:15:00,42.41,42.52,42.4,42.47,302405.0,42.41,42.52,42.4,42.47,302405.0
2025-06-05 11:20:00,42.47,42.48,42.35,42.41,118648.0,42.47,42.48,42.35,42.41,118648.0
2025-06-05 11:25:00,42.41,42.53,42.38,42.49,206499.0,42.41,42.53,42.38,42.49,206499.0
2025-06-05 11:30:00,42.49,42.51,42.26,42.27,145958.0,42.49,42.51,42.26,42.27,145958.0
2025-06-05 11:35:00,42.28,42.38,42.26,42.34,209876.0,42.28,42.38,42.26,42.34,209876.0
2025-06-05 11:40:00,42.35,42.41,42.31,42.39,82388.0,42.35,42.41,42.31,42.39,82388.0
2025-06-05 11:45:00,42.39,42.41,42.31,42.4,66389.0,42.39,42.41,42.31,42.4,66389.0
2025-06-05 11:50:00,42.41,42.43,42.37,42.39,53228.0,42.41,42.43,42.37,42.39,53228.0
2025-06-05 11:55:00,42.39,42.51,42.36,42.48,98589.0,42.39,42.51,42.36,42.48,98589.0
2025-06-05 12:00:00,42.48,42.52,42.44,42.51,96561.0,42.48,42.52,42.44,42.51,96561.0
2025-06-05 12:05:00,42.51,42.52,42.41,42.44,125553.0,42.51,42.52,42.41,42.44,125553.0
2025-06-05 12:10:00,42.45,42.47,42.37,42.4,70322.0,42.45,42.47,42.37,42.4,70322.0
2025-06-05 12:15:00,42.4,42.4,42.26,42.36,67468.0,42.4,42.4,42.26,42.36,67468.0
2025-06-05 12:20:00,42.36,42.44,42.32,42.41,184512.0,42.36,42.44,42.32,42.41,184512.0
2025-06-05 12:25:00,42.41,42.46,42.4,42.43,112285.0,42.41,42.46,42.4,42.43,112285.0
2025-06-05 12:30:00,42.43,42.46,42.4,42.41,80976.0,42.43,42.46,42.4,42.41,80976.0
2025-06-05 12:35:00,42.42,42.47,42.36,42.39,102342.0,42.42,42.47,42.36,42.39,102342.0
2025-06-05 12:40:00,42.38,42.44,42.27,42.27,127315.0,42.38,42.44,42.27,42.27,127315.0
2025-06-05 12:45:00,42.26,42.29,42.07,42.1,287400.0,42.26,42.29,42.07,42.1,287400.0
2025-06-05 12:50:00,42.1,42.29,42.07,42.29,121855.0,42.1,42.29,42.07,42.29,121855.0
2025-06-05 12:55:00,42.28,42.31,42.25,42.27,102818.0,42.28,42.31,42.25,42.27,102818.0
2025-06-05 13:00:00,42.27,42.31,42.24,42.29,87443.0,42.27,42.31,42.24,42.29,87443.0
2025-06-05 13:05:00,42.28,42.39,42.26,42.34,66824.0,42.28,42.39,42.26,42.34,66824.0
2025-06-05 13:10:00,42.34,42.48,42.32,42.46,90670.0,42.34,42.48,42.32,42.46,90670.0
2025-06-05 13:15:00,42.47,42.49,42.45,42.48,72902.0,42.47,42.49,42.45,42.48,72902.0
2025-06-05 13:20:00,42.48,42.51,42.45,42.45,85461.0,42.48,42.51,42.45,42.45,85461.0
2025-06-05 13:25:00,42.45,42.47,42.39,42.4,72884.0,42.45,42.47,42.39,42.4,72884.0
2025-06-05 13:30:00,42.41,42.44,42.29,42.3,72463.0,42.41,42.44,42.29,42.3,72463.0
2025-06-05 13:35:00,42.3,42.38,42.27,42.28,52500.0,42.3,42.38,42.27,42.28,52500.0
2025-06-05 13:40:00,42.27,42.3,42.19,42.2,51008.0,42.27,42.3,42.19,42.2,51008.0
2025-06-05 13:45:00,42.2,42.25,42.17,42.24,56458.0,42.2,42.25,42.17,42.24,56458.0
2025-06-05 13:50:00,42.25,42.27,42.18,42.2,42069.0,42.25,42.27,42.18,42.2,42069.0
2025-06-05 13:55:00,42.19,42.23,42.17,42.21,53161.0,42.19,42.23,42.17,42.21,53161.0
2025-06-05 14:00:00,42.21,42.24,42.13,42.13,60487.0,42.21,42.24,42.13,42.13,60487.0
2025-06-05 14:05:00,42.13,42.13,42.05,42.07,57017.0,42.13,42.13,42.05,42.07,57017.0
2025-06-05 14:10:00,42.08,42.08,42.0,42.02,42597.0,42.08,42.08,42.0,42.02,42597.0
2025-06-05 14:15:00,42.02,42.02,41.89,41.99,97333.0,42.02,42.02,41.89,41.99,97333.0
2025-06-05 14:20:00,42.0,42.04,41.97,42.04,61964.0,42.0,42.04,41.97,42.04,61964.0
2025-06-05 14:25:00,42.04,42.07,41.98,42.02,35124.0,42.04,42.07,41.98,42.02,35124.0
2025-06-05 14:30:00,42.02,42.07,41.99,42.07,46828.0,42.02,42.07,41.99,42.07,46828.0
2025-06-05 14:35:00,42.07,42.11,41.98,42.04,90118.0,42.07,42.11,41.98,42.04,90118.0
2025-06-05 14:40:00,42.05,42.06,41.93,41.99,58032.0,42.05,42.06,41.93,41.99,58032.0
2025-06-05 14:45:00,41.98,42.02,41.96,41.97,62163.0,41.98,42.02,41.96,41.97,62163.0
2025-06-05 14:50:00,41.98,42.02,41.96,41.98,45142.0,41.98,42.02,41.96,41.98,45142.0
2025-06-05 14:55:00,41.98,42.03,41.94,41.96,46000.0,41.98,42.03,41.94,41.96,46000.0
2025-06-05 15:00:00,41.96,41.99,41.94,41.97,73589.0,41.96,41.99,41.94,41.97,73589.0
2025-06-05 15:05:00,41.97,42.01,41.93,42.0,62722.0,41.97,42.01,41.93,42.0,62722.0
2025-06-05 15:10:00,42.0,42.01,41.83,41.84,86288.0,42.0,42.01,41.83,41.84,86288.0
2025-06-05 15:15:00,41.84,41.89,41.61,41.69,122698.0,41.84,41.89,41.61,41.69,122698.0
2025-06-05 15:20:00,41.68,41.71,41.5,41.51,161411.0,41.68,41.71,41.5,41.51,161411.0
2025-06-05 15:25:00,41.51,41.68,41.48,41.63,155571.0,41.51,41.68,41.48,41.63,155571.0
2025-06-05 15:30:00,41.63,41.72,41.62,41.7,145928.0,41.63,41.72,41.62,41.7,145928.0
2025-06-05 15:35:00,41.7,41.77,41.68,41.74,114079.0,41.7,41.77,41.68,41.74,114079.0
2025-06-05 15:40:00,41.74,41.77,41.67,41.7,153423.0,41.74,41.77,41.67,41.7,153423.0
2025-06-05 15:45:00,41.7,41.77,41.69,41.75,203306.0,41.7,41.77,41.69,41.75,203306.0
2025-06-05 15:50:00,41.74,41.76,41.61,41.62,593308.0,41.74,41.76,41.61,41.62,593308.0
2025-06-05 15:55:00,41.62,41.72,41.56,41.71,938928.0,41.62,41.72,41.56,41.71,938928.0
2025-06-06 09:30:00,42.01,42.19,41.88,42.17,363334.0,42.01,42.19,41.88,42.17,363334.0
2025-06-06 09:35:00,42.17,42.35,42.16,42.29,121126.0,42.17,42.35,42.16,42.29,121126.0
2025-06-06 09:40:00,42.3,42.48,42.28,42.4,192635.0,42.3,42.48,42.28,42.4,192635.0
2025-06-06 09:45:00,42.4,42.44,42.28,42.33,174193.0,42.4,42.44,42.28,42.33,174193.0
2025-06-06 09:50:00,42.32,42.34,42.23,42.27,141093.0,42.32,42.34,42.23,42.27,141093.0
2025-06-06 09:55:00,42.26,42.37,42.23,42.27,155505.0,42.26,42.37,42.23,42.27,155505.0
2025-06-06 10:00:00,42.26,42.28,42.02,42.19,170455.0,42.26,42.28,42.02,42.19,170455.0
2025-06-06 10:05:00,42.2,42.34,42.16,42.28,120630.0,42.2,42.34,42.16,42.28,120630.0
2025-06-06 10:10:00,42.28,42.3,42.16,42.28,52543.0,42.28,42.3,42.16,42.28,52543.0
2025-06-06 10:15:00,42.28,42.31,42.16,42.16,96417.0,42.28,42.31,42.16,42.16,96417.0
2025-06-06 10:20:00,42.17,42.22,42.1,42.11,163575.0,42.17,42.22,42.1,42.11,163575.0
2025-06-06 10:25:00,42.11,42.21,42.08,42.09,120790.0,42.11,42.21,42.08,42.09,120790.0
2025-06-06 10:30:00,42.1,42.19,42.06,42.09,105673.0,42.1,42.19,42.06,42.09,105673.0
2025-06-06 10:35:00,42.08,42.09,41.99,42.01,138130.0,42.08,42.09,41.99,42.01,138130.0
2025-06-06 10:40:00,42.01,42.07,42.0,42.06,68422.0,42.01,42.07,42.0,42.06,68422.0
2025-06-06 10:45:00,42.05,42.06,41.98,42.02,74878.0,42.05,42.06,41.98,42.02,74878.0
2025-06-06 10:50:00,42.01,42.03,41.94,41.97,44523.0,42.01,42.03,41.94,41.97,44523.0
2025-06-06 10:55:00,41.97,42.01,41.9,41.96,66042.0,41.97,42.01,41.9,41.96,66042.0
2025-06-06 11:00:00,41.96,42.12,41.95,42.05,40824.0,41.96,42.12,41.95,42.05,40824.0
2025-06-06 11:05:00,42.05,42.07,41.94,41.96,57022.0,42.05,42.07,41.94,41.96,57022.0
2025-06-06 11:10:00,41.96,41.97,41.92,41.92,34523.0,41.96,41.97,41.92,41.92,34523.0
2025-06-06 11:15:00,41.92,41.92,41.7,41.7,46232.0,41.92,41.92,41.7,41.7,46232.0
2025-06-06 11:20:00,41.7,41.75,41.62,41.74,73876.0,41.7,41.75,41.62,41.74,73876.0
2025-06-06 11:25:00,41.75,41.78,41.65,41.68,91094.0,41.75,41.78,41.65,41.68,91094.0
2025-06-06 11:30:00,41.68,41.76,41.66,41.73,77509.0,41.68,41.76,41.66,41.73,77509.0
2025-06-06 11:35:00,41.73,41.81,41.73,41.77,121274.0,41.73,41.81,41.73,41.77,121274.0
2025-06-06 11:40:00,41.77,41.85,41.69,41.7,112994.0,41.77,41.85,41.69,41.7,112994.0
2025-06-06 11:45:00,41.7,41.81,41.67,41.78,89636.0,41.7,41.81,41.67,41.78,89636.0
2025-06-06 11:50:00,41.77,41.8,41.67,41.68,51432.0,41.77,41.8,41.67,41.68,51432.0
2025-06-06 11:55:00,41.67,41.73,41.65,41.72,95631.0,41.67,41.73,41.65,41.72,95631.0
2025-06-06 12:00:00,41.73,41.81,41.72,41.8,35728.0,41.73,41.81,41.72,41.8,35728.0
2025-06-06 12:05:00,41.8,41.85,41.77,41.82,77789.0,41.8,41.85,41.77,41.82,77789.0
2025-06-06 12:10:00,41.82,41.83,41.71,41.73,55227.0,41.82,41.83,41.71,41.73,55227.0
2025-06-06 12:15:00,41.73,41.77,41.65,41.66,44702.0,41.73,41.77,41.65,41.66,44702.0
2025-06-06 12:20:00,41.66,41.68,41.63,41.63,67012.0,41.66,41.68,41.63,41.63,67012.0
2025-06-06 12:25:00,41.64,41.69,41.6,41.67,59189.0,41.64,41.69,41.6,41.67,59189.0
2025-06-06 12:30:00,41.68,41.72,41.56,41.57,83817.0,41.68,41.72,41.56,41.57,83817.0
2025-06-06 12:35:00,41.57,41.62,41.54,41.57,23688.0,41.57,41.62,41.54,41.57,23688.0
2025-06-06 12:40:00,41.57,41.62,41.52,41.58,59485.0,41.57,41.62,41.52,41.58,59485.0
2025-06-06 12:45:00,41.58,41.69,41.56,41.69,74315.0,41.58,41.69,41.56,41.69,74315.0
2025-06-06 12:50:00,41.68,41.69,41.59,41.61,17979.0,41.68,41.69,41.59,41.61,17979.0
2025-06-06 12:55:00,41.61,41.67,41.56,41.67,40957.0,41.61,41.67,41.56,41.67,40957.0
2025-06-06 13:00:00,41.68,41.71,41.64,41.64,38225.0,41.68,41.71,41.64,41.64,38225.0
2025-06-06 13:05:00,41.64,41.66,41.58,41.65,56489.0,41.64,41.66,41.58,41.65,56489.0
2025-06-06 13:10:00,41.66,41.66,41.61,41.64,26422.0,41.66,41.66,41.61,41.64,26422.0
2025-06-06 13:15:00,41.65,41.67,41.61,41.66,20447.0,41.65,41.67,41.61,41.66,20447.0
2025-06-06 13:20:00,41.67,41.7,41.63,41.64,27912.0,41.67,41.7,41.63,41.64,27912.0
2025-06-06 13:25:00,41.64,41.69,41.61,41.68,28846.0,41.64,41.69,41.61,41.68,28846.0
2025-06-06 13:30:00,41.68,41.71,41.66,41.68,25410.0,41.68,41.71,41.66,41.68,25410.0
2025-06-06 13:35:00,41.68,41.68,41.63,41.65,14048.0,41.68,41.68,41.63,41.65,14048.0
2025-06-06 13:40:00,41.65,41.69,41.64,41.68,11233.0,41.65,41.69,41.64,41.68,11233.0
2025-06-06 13:45:00,41.69,41.71,41.68,41.7,19044.0,41.69,41.71,41.68,41.7,19044.0
2025-06-06 13:50:00,41.69,41.71,41.68,41.69,19891.0,41.69,41.71,41.68,41.69,19891.0
2025-06-06 13:55:00,41.71,41.77,41.7,41.76,51716.0,41.71,41.77,41.7,41.76,51716.0
2025-06-06 14:00:00,41.76,41.82,41.71,41.72,98121.0,41.76,41.82,41.71,41.72,98121.0
2025-06-06 14:05:00,41.72,41.74,41.66,41.69,61452.0,41.72,41.74,41.66,41.69,61452.0
2025-06-06 14:10:00,41.69,41.69,41.61,41.63,42806.0,41.69,41.69,41.61,41.63,42806.0
2025-06-06 14:15:00,41.63,41.73,41.62,41.73,41089.0,41.63,41.73,41.62,41.73,41089.0
2025-06-06 14:20:00,41.73,41.75,41.65,41.68,35404.0,41.73,41.75,41.65,41.68,35404.0
2025-06-06 14:25:00,41.67,41.71,41.65,41.7,33099.0,41.67,41.71,41.65,41.7,33099.0
2025-06-06 14:30:00,41.71,41.78,41.71,41.76,55144.0,41.71,41.78,41.71,41.76,55144.0
2025-06-06 14:35:00,41.76,41.76,41.73,41.73,21195.0,41.76,41.76,41.73,41.73,21195.0
2025-06-06 14:40:00,41.74,41.75,41.71,41.75,27284.0,41.74,41.75,41.71,41.75,27284.0
2025-06-06 14:45:00,41.74,41.74,41.67,41.68,23124.0,41.74,41.74,41.67,41.68,23124.0
2025-06-06 14:50:00,41.68,41.71,41.67,41.7,17381.0,41.68,41.71,41.67,41.7,17381.0
2025-06-06 14:55:00,41.71,41.73,41.65,41.67,46890.0,41.71,41.73,41.65,41.67,46890.0
2025-06-06 15:00:00,41.66,41.69,41.63,41.65,36141.0,41.66,41.69,41.63,41.65,36141.0
2025-06-06 15:05:00,41.64,41.67,41.64,41.65,26502.0,41.64,41.67,41.64,41.65,26502.0
2025-06-06 15:10:00,41.65,41.65,41.59,41.65,46137.0,41.65,41.65,41.59,41.65,46137.0
2025-06-06 15:15:00,41.65,41.69,41.65,41.67,20993.0,41.65,41.69,41.65,41.67,20993.0
2025-06-06 15:20:00,41.67,41.67,41.59,41.59,53557.0,41.67,41.67,41.59,41.59,53557.0
2025-06-06 15:25:00,41.59,41.62,41.53,41.55,78097.0,41.59,41.62,41.53,41.55,78097.0
2025-06-06 15:30:00,41.55,41.62,41.55,41.59,73807.0,41.55,41.62,41.55,41.59,73807.0
2025-06-06 15:35:00,41.59,41.62,41.55,41.57,50065.0,41.59,41.62,41.55,41.57,50065.0
2025-06-06 15:40:00,41.57,41.58,41.53,41.55,51181.0,41.57,41.58,41.53,41.55,51181.0
2025-06-06 15:45:00,41.55,41.56,41.47,41.48,93144.0,41.55,41.56,41.47,41.48,93144.0
2025-06-06 15:50:00,41.49,41.58,41.49,41.55,141283.0,41.49,41.58,41.49,41.55,141283.0
2025-06-06 15:55:00,41.55,41.56,41.48,41.48,555350.0,41.55,41.56,41.48,41.48,555350.0
2025-06-09 09:30:00,41.98,42.02,41.85,41.85,221136.0,41.98,42.02,41.85,41.85,221136.0
2025-06-09 09:35:00,41.84,42.05,41.78,42.02,149336.0,41.84,42.05,41.78,42.02,149336.0
2025-06-09 09:40:00,42.03,42.38,42.02,42.35,236999.0,42.03,42.38,42.02,42.35,236999.0
2025-06-09 09:45:00,42.34,42.53,42.34,42.45,119133.0,42.34,42.53,42.34,42.45,119133.0
2025-06-09 09:50:00,42.44,42.48,42.37,42.45,72108.0,42.44,42.48,42.37,42.45,72108.0
2025-06-09 09:55:00,42.46,42.46,42.31,42.35,94901.0,42.46,42.46,42.31,42.35,94901.0
2025-06-09 10:00:00,42.36,42.55,42.34,42.54,83703.0,42.36,42.55,42.34,42.54,83703.0
2025-06-09 10:05:00,42.53,42.56,42.39,42.42,85063.0,42.53,42.56,42.39,42.42,85063.0
2025-06-09 10:10:00,42.43,42.52,42.4,42.51,75088.0,42.43,42.52,42.4,42.51,75088.0
2025-06-09 10:15:00,42.5,42.53,42.43,42.43,54806.0,42.5,42.53,42.43,42.43,54806.0
2025-06-09 10:20:00,42.42,42.59,42.4,42.56,126279.0,42.42,42.59,42.4,42.56,126279.0
2025-06-09 10:25:00,42.56,42.62,42.51,42.61,85839.0,42.56,42.62,42.51,42.61,85839.0
2025-06-09 10:30:00,42.61,42.65,42.48,42.48,72318.0,42.61,42.65,42.48,42.48,72318.0
2025-06-09 10:35:00,42.47,42.5,42.42,42.45,40383.0,42.47,42.5,42.42,42.45,40383.0
2025-06-09 10:40:00,42.46,42.54,42.39,42.44,42697.0,42.46,42.54,42.39,42.44,42697.0
2025-06-09 10:45:00,42.44,42.54,42.43,42.47,50191.0,42.44,42.54,42.43,42.47,50191.0
2025-06-09 10:50:00,42.46,42.55,42.44,42.5,56338.0,42.46,42.55,42.44,42.5,56338.0
2025-06-09 10:55:00,42.51,42.55,42.46,42.55,56163.0,42.51,42.55,42.46,42.55,56163.0
2025-06-09 11:00:00,42.55,42.65,42.54,42.64,59955.0,42.55,42.65,42.54,42.64,59955.0
2025-06-09 11:05:00,42.64,42.68,42.58,42.59,139220.0,42.64,42.68,42.58,42.59,139220.0
2025-06-09 11:10:00,42.59,42.64,42.58,42.64,46920.0,42.59,42.64,42.58,42.64,46920.0
2025-06-09 11:15:00,42.64,42.64,42.54,42.58,107274.0,42.64,42.64,42.54,42.58,107274.0
2025-06-09 11:20:00,42.58,42.6,42.48,42.59,116053.0,42.58,42.6,42.48,42.59,116053.0
2025-06-09 11:25:00,42.59,42.63,42.53,42.59,94162.0,42.59,42.63,42.53,42.59,94162.0
2025-06-09 11:30:00,42.59,42.63,42.48,42.5,80351.0,42.59,42.63,42.48,42.5,80351.0
2025-06-09 11:35:00,42.5,42.61,42.49,42.59,134284.0,42.5,42.61,42.49,42.59,134284.0
2025-06-09 11:40:00,42.59,42.71,42.59,42.7,79870.0,42.59,42.71,42.59,42.7,79870.0
2025-06-09 11:45:00,42.7,42.72,42.54,42.59,55169.0,42.7,42.72,42.54,42.59,55169.0
2025-06-09 11:50:00,42.59,42.66,42.59,42.63,39955.0,42.59,42.66,42.59,42.63,39955.0
2025-06-09 11:55:00,42.63,42.64,42.51,42.54,62305.0,42.63,42.64,42.51,42.54,62305.0
2025-06-09 12:00:00,42.54,42.62,42.52,42.61,135683.0,42.54,42.62,42.52,42.61,135683.0
2025-06-09 12:05:00,42.61,42.64,42.54,42.59,99246.0,42.61,42.64,42.54,42.59,99246.0
2025-06-09 12:10:00,42.59,42.64,42.59,42.61,35720.0,42.59,42.64,42.59,42.61,35720.0
2025-06-09 12:15:00,42.61,42.64,42.52,42.63,100649.0,42.61,42.64,42.52,42.63,100649.0
2025-06-09 12:20:00,42.62,42.63,42.54,42.62,75609.0,42.62,42.63,42.54,42.62,75609.0
2025-06-09 12:25:00,42.62,42.64,42.55,42.64,42565.0,42.62,42.64,42.55,42.64,42565.0
2025-06-09 12:30:00,42.64,42.67,42.63,42.66,36702.0,42.64,42.67,42.63,42.66,36702.0
2025-06-09 12:35:00,42.66,42.66,42.62,42.66,37989.0,42.66,42.66,42.62,42.66,37989.0
2025-06-09 12:40:00,42.65,42.65,42.61,42.65,31094.0,42.65,42.65,42.61,42.65,31094.0
2025-06-09 12:45:00,42.65,42.79,42.64,42.79,71086.0,42.65,42.79,42.64,42.79,71086.0
2025-06-09 12:50:00,42.79,42.82,42.72,42.72,55601.0,42.79,42.82,42.72,42.72,55601.0
2025-06-09 12:55:00,42.72,42.75,42.7,42.75,50859.0,42.72,42.75,42.7,42.75,50859.0
2025-06-09 13:00:00,42.75,42.79,42.74,42.78,49386.0,42.75,42.79,42.74,42.78,49386.0
2025-06-09 13:05:00,42.77,42.84,42.76,42.83,90288.0,42.77,42.84,42.76,42.83,90288.0
2025-06-09 13:10:00,42.83,42.87,42.82,42.85,149935.0,42.83,42.87,42.82,42.85,149935.0
2025-06-09 13:15:00,42.85,42.86,42.79,42.8,112663.0,42.85,42.86,42.79,42.8,112663.0
2025-06-09 13:20:00,42.8,42.86,42.76,42.84,40907.0,42.8,42.86,42.76,42.84,40907.0
2025-06-09 13:25:00,42.86,42.9,42.77,42.78,75025.0,42.86,42.9,42.77,42.78,75025.0
2025-06-09 13:30:00,42.79,42.8,42.76,42.77,26377.0,42.79,42.8,42.76,42.77,26377.0
2025-06-09 13:35:00,42.77,42.87,42.76,42.8,122895.0,42.77,42.87,42.76,42.8,122895.0
2025-06-09 13:40:00,42.8,42.82,42.77,42.81,28838.0,42.8,42.82,42.77,42.81,28838.0
2025-06-09 13:45:00,42.81,42.82,42.77,42.79,29562.0,42.81,42.82,42.77,42.79,29562.0
2025-06-09 13:50:00,42.78,42.81,42.77,42.8,57723.0,42.78,42.81,42.77,42.8,57723.0
2025-06-09 13:55:00,42.8,42.8,42.72,42.72,44767.0,42.8,42.8,42.72,42.72,44767.0
2025-06-09 14:00:00,42.72,42.72,42.65,42.66,41372.0,42.72,42.72,42.65,42.66,41372.0
2025-06-09 14:05:00,42.65,42.65,42.6,42.63,32310.0,42.65,42.65,42.6,42.63,32310.0
2025-06-09 14:10:00,42.63,42.67,42.58,42.59,262446.0,42.63,42.67,42.58,42.59,262446.0
2025-06-09 14:15:00,42.59,42.6,42.56,42.58,47979.0,42.59,42.6,42.56,42.58,47979.0
2025-06-09 14:20:00,42.58,42.58,42.52,42.55,33636.0,42.58,42.58,42.52,42.55,33636.0
2025-06-09 14:25:00,42.55,42.57,42.5,42.55,50407.0,42.55,42.57,42.5,42.55,50407.0
2025-06-09 14:30:00,42.55,42.59,42.53,42.55,25805.0,42.55,42.59,42.53,42.55,25805.0
2025-06-09 14:35:00,42.55,42.56,42.45,42.46,46099.0,42.55,42.56,42.45,42.46,46099.0
2025-06-09 14:40:00,42.46,42.51,42.44,42.5,31150.0,42.46,42.51,42.44,42.5,31150.0
2025-06-09 14:45:00,42.5,42.54,42.49,42.5,24090.0,42.5,42.54,42.49,42.5,24090.0
2025-06-09 14:50:00,42.5,42.5,42.47,42.5,35622.0,42.5,42.5,42.47,42.5,35622.0
2025-06-09 14:55:00,42.49,42.55,42.49,42.54,30205.0,42.49,42.55,42.49,42.54,30205.0
2025-06-09 15:00:00,42.53,42.57,42.52,42.52,38206.0,42.53,42.57,42.52,42.52,38206.0
2025-06-09 15:05:00,42.52,42.54,42.48,42.52,32283.0,42.52,42.54,42.48,42.52,32283.0
2025-06-09 15:10:00,42.52,42.56,42.52,42.54,59858.0,42.52,42.56,42.52,42.54,59858.0
2025-06-09 15:15:00,42.54,42.57,42.52,42.55,64919.0,42.54,42.57,42.52,42.55,64919.0
2025-06-09 15:20:00,42.56,42.62,42.51,42.61,73380.0,42.56,42.62,42.51,42.61,73380.0
2025-06-09 15:25:00,42.61,42.62,42.56,42.57,55344.0,42.61,42.62,42.56,42.57,55344.0
2025-06-09 15:30:00,42.57,42.59,42.47,42.48,77723.0,42.57,42.59,42.47,42.48,77723.0
2025-06-09 15:35:00,42.47,42.52,42.43,42.45,140060.0,42.47,42.52,42.43,42.45,140060.0
2025-06-09 15:40:00,42.46,42.52,42.44,42.49,128889.0,42.46,42.52,42.44,42.49,128889.0
2025-06-09 15:45:00,42.49,42.5,42.39,42.41,149270.0,42.49,42.5,42.39,42.41,149270.0
2025-06-09 15:50:00,42.42,42.52,42.39,42.41,208755.0,42.42,42.52,42.39,42.41,208755.0
2025-06-09 15:55:00,42.41,42.46,42.29,42.34,610262.0,42.41,42.46,42.29,42.34,610262.0
2025-06-10 09:30:00,42.43,42.43,42.24,42.34,199148.0,42.43,42.43,42.24,42.34,199148.0
2025-06-10 09:35:00,42.33,42.34,42.15,42.29,86695.0,42.33,42.34,42.15,42.29,86695.0
2025-06-10 09:40:00,42.28,42.35,42.11,42.12,184643.0,42.28,42.35,42.11,42.12,184643.0
2025-06-10 09:45:00,42.13,42.22,42.04,42.22,244374.0,42.13,42.22,42.04,42.22,244374.0
2025-06-10 09:50:00,42.22,42.34,42.21,42.29,127721.0,42.22,42.34,42.21,42.29,127721.0
2025-06-10 09:55:00,42.28,42.36,42.25,42.3,159431.0,42.28,42.36,42.25,42.3,159431.0
2025-06-10 10:00:00,42.31,42.5,42.31,42.41,55803.0,42.31,42.5,42.31,42.41,55803.0
2025-06-10 10:05:00,42.41,42.44,42.24,42.26,68816.0,42.41,42.44,42.24,42.26,68816.0
2025-06-10 10:10:00,42.26,42.44,42.26,42.39,73300.0,42.26,42.44,42.26,42.39,73300.0
2025-06-10 10:15:00,42.38,42.43,42.24,42.26,76162.0,42.38,42.43,42.24,42.26,76162.0
2025-06-10 10:20:00,42.25,42.42,42.22,42.41,47865.0,42.25,42.42,42.22,42.41,47865.0
2025-06-10 10:25:00,42.41,42.43,42.32,42.36,117460.0,42.41,42.43,42.32,42.36,117460.0
2025-06-10 10:30:00,42.36,42.38,42.24,42.24,39069.0,42.36,42.38,42.24,42.24,39069.0
2025-06-10 10:35:00,42.24,42.28,42.19,42.25,68466.0,42.24,42.28,42.19,42.25,68466.0
2025-06-10 10:40:00,42.26,42.28,42.18,42.25,34137.0,42.26,42.28,42.18,42.25,34137.0
2025-06-10 10:45:00,42.24,42.24,42.15,42.19,30319.0,42.24,42.24,42.15,42.19,30319.0
2025-06-10 10:50:00,42.19,42.22,42.13,42.16,29826.0,42.19,42.22,42.13,42.16,29826.0
2025-06-10 10:55:00,42.15,42.17,42.13,42.14,25695.0,42.15,42.17,42.13,42.14,25695.0
2025-06-10 11:00:00,42.14,42.17,42.09,42.09,48388.0,42.14,42.17,42.09,42.09,48388.0
2025-06-10 11:05:00,42.09,42.18,42.04,42.13,92733.0,42.09,42.18,42.04,42.13,92733.0
2025-06-10 11:10:00,42.13,42.19,42.09,42.18,54397.0,42.13,42.19,42.09,42.18,54397.0
2025-06-10 11:15:00,42.17,42.18,42.04,42.05,77251.0,42.17,42.18,42.04,42.05,77251.0
2025-06-10 11:20:00,42.05,42.05,41.97,42.01,184294.0,42.05,42.05,41.97,42.01,184294.0
2025-06-10 11:25:00,42.0,42.12,41.99,42.12,112259.0,42.0,42.12,41.99,42.12,112259.0
2025-06-10 11:30:00,42.12,42.14,41.91,41.96,148277.0,42.12,42.14,41.91,41.96,148277.0
2025-06-10 11:35:00,41.96,42.1,41.95,42.05,80053.0,41.96,42.1,41.95,42.05,80053.0
2025-06-10 11:40:00,42.06,42.11,41.99,42.11,73206.0,42.06,42.11,41.99,42.11,73206.0
2025-06-10 11:45:00,42.12,42.13,42.06,42.08,33326.0,42.12,42.13,42.06,42.08,33326.0
2025-06-10 11:50:00,42.08,42.13,42.07,42.09,55561.0,42.08,42.13,42.07,42.09,55561.0
2025-06-10 11:55:00,42.09,42.13,42.07,42.1,56778.0,42.09,42.13,42.07,42.1,56778.0
2025-06-10 12:00:00,42.11,42.2,42.1,42.19,63583.0,42.11,42.2,42.1,42.19,63583.0
2025-06-10 12:05:00,42.18,42.2,42.12,42.13,26756.0,42.18,42.2,42.12,42.13,26756.0
2025-06-10 12:10:00,42.12,42.16,42.09,42.14,36566.0,42.12,42.16,42.09,42.14,36566.0
2025-06-10 12:15:00,42.14,42.14,42.09,42.1,24412.0,42.14,42.14,42.09,42.1,24412.0
2025-06-10 12:20:00,42.1,42.1,42.03,42.07,28508.0,42.1,42.1,42.03,42.07,28508.0
2025-06-10 12:25:00,42.07,42.09,42.05,42.07,31296.0,42.07,42.09,42.05,42.07,31296.0
2025-06-10 12:30:00,42.07,42.12,42.07,42.12,24408.0,42.07,42.12,42.07,42.12,24408.0
2025-06-10 12:35:00,42.12,42.13,42.09,42.12,33788.0,42.12,42.13,42.09,42.12,33788.0
2025-06-10 12:40:00,42.11,42.2,42.1,42.17,79353.0,42.11,42.2,42.1,42.17,79353.0
2025-06-10 12:45:00,42.16,42.19,42.15,42.19,58302.0,42.16,42.19,42.15,42.19,58302.0
2025-06-10 12:50:00,42.19,42.26,42.19,42.26,34634.0,42.19,42.26,42.19,42.26,34634.0
2025-06-10 12:55:00,42.25,42.26,42.2,42.22,19879.0,42.25,42.26,42.2,42.22,19879.0
2025-06-10 13:00:00,42.23,42.25,42.21,42.23,30029.0,42.23,42.25,42.21,42.23,30029.0
2025-06-10 13:05:00,42.23,42.27,42.22,42.25,30775.0,42.23,42.27,42.22,42.25,30775.0
2025-06-10 13:10:00,42.25,42.3,42.23,42.29,59466.0,42.25,42.3,42.23,42.29,59466.0
2025-06-10 13:15:00,42.29,42.31,42.24,42.25,30705.0,42.29,42.31,42.24,42.25,30705.0
2025-06-10 13:20:00,42.24,42.31,42.23,42.29,62599.0,42.24,42.31,42.23,42.29,62599.0
2025-06-10 13:25:00,42.29,42.32,42.26,42.26,43277.0,42.29,42.32,42.26,42.26,43277.0
2025-06-10 13:30:00,42.26,42.34,42.25,42.32,47263.0,42.26,42.34,42.25,42.32,47263.0
2025-06-10 13:35:00,42.32,42.34,42.29,42.3,41213.0,42.32,42.34,42.29,42.3,41213.0
2025-06-10 13:40:00,42.3,42.3,42.25,42.26,31504.0,42.3,42.3,42.25,42.26,31504.0
2025-06-10 13:45:00,42.26,42.28,42.19,42.21,98086.0,42.26,42.28,42.19,42.21,98086.0
2025-06-10 13:50:00,42.21,42.3,42.21,42.27,57939.0,42.21,42.3,42.21,42.27,57939.0
2025-06-10 13:55:00,42.28,42.31,42.22,42.22,34597.0,42.28,42.31,42.22,42.22,34597.0
2025-06-10 14:00:00,42.23,42.23,42.11,42.13,73041.0,42.23,42.23,42.11,42.13,73041.0
2025-06-10 14:05:00,42.13,42.21,42.1,42.19,52476.0,42.13,42.21,42.1,42.19,52476.0
2025-06-10 14:10:00,42.19,42.2,42.06,42.06,88275.0,42.19,42.2,42.06,42.06,88275.0
2025-06-10 14:15:00,42.07,42.09,42.03,42.06,73167.0,42.07,42.09,42.03,42.06,73167.0
2025-06-10 14:20:00,42.05,42.1,42.05,42.08,33411.0,42.05,42.1,42.05,42.08,33411.0
2025-06-10 14:25:00,42.07,42.07,42.02,42.04,30392.0,42.07,42.07,42.02,42.04,30392.0
2025-06-10 14:30:00,42.04,42.07,42.02,42.05,57581.0,42.04,42.07,42.02,42.05,57581.0
2025-06-10 14:35:00,42.05,42.1,42.05,42.09,41908.0,42.05,42.1,42.05,42.09,41908.0
2025-06-10 14:40:00,42.09,42.11,42.06,42.08,29453.0,42.09,42.11,42.06,42.08,29453.0
2025-06-10 14:45:00,42.08,42.08,42.04,42.07,37393.0,42.08,42.08,42.04,42.07,37393.0
2025-06-10 14:50:00,42.06,42.08,42.04,42.08,43314.0,42.06,42.08,42.04,42.08,43314.0
2025-06-10 14:55:00,42.08,42.16,42.07,42.12,55774.0,42.08,42.16,42.07,42.12,55774.0
2025-06-10 15:00:00,42.13,42.21,42.12,42.18,65790.0,42.13,42.21,42.12,42.18,65790.0
2025-06-10 15:05:00,42.18,42.22,42.16,42.18,37853.0,42.18,42.22,42.16,42.18,37853.0
2025-06-10 15:10:00,42.19,42.2,42.16,42.16,31073.0,42.19,42.2,42.16,42.16,31073.0
2025-06-10 15:15:00,42.17,42.18,42.12,42.15,44476.0,42.17,42.18,42.12,42.15,44476.0
2025-06-10 15:20:00,42.15,42.18,42.12,42.16,55075.0,42.15,42.18,42.12,42.16,55075.0
2025-06-10 15:25:00,42.16,42.18,42.12,42.15,92091.0,42.16,42.18,42.12,42.15,92091.0
2025-06-10 15:30:00,42.15,42.19,42.11,42.18,124290.0,42.15,42.19,42.11,42.18,124290.0
2025-06-10 15:35:00,42.17,42.17,42.09,42.14,136445.0,42.17,42.17,42.09,42.14,136445.0
2025-06-10 15:40:00,42.14,42.18,42.12,42.16,75307.0,42.14,42.18,42.12,42.16,75307.0
2025-06-10 15:45:00,42.16,42.17,42.08,42.08,176098.0,42.16,42.17,42.08,42.08,176098.0
2025-06-10 15:50:00,42.09,42.19,42.08,42.16,234616.0,42.09,42.19,42.08,42.16,234616.0
2025-06-10 15:55:00,42.16,42.23,42.14,42.2,505961.0,42.16,42.23,42.14,42.2,505961.0
2025-06-11 09:30:00,41.39,41.6,40.88,40.89,714340.0,41.39,41.6,40.88,40.89,714340.0
2025-06-11 09:35:00,40.87,40.95,40.48,40.95,408669.0,40.87,40.95,40.48,40.95,408669.0
2025-06-11 09:40:00,40.94,41.02,40.82,40.95,204517.0,40.94,41.02,40.82,40.95,204517.0
2025-06-11 09:45:00,40.94,41.01,40.86,40.96,198159.0,40.94,41.01,40.86,40.96,198159.0
2025-06-11 09:50:00,40.96,41.12,40.96,41.08,138165.0,40.96,41.12,40.96,41.08,138165.0
2025-06-11 09:55:00,41.08,41.15,41.02,41.14,129199.0,41.08,41.15,41.02,41.14,129199.0
2025-06-11 10:00:00,41.14,41.31,41.13,41.28,114690.0,41.14,41.31,41.13,41.28,114690.0
2025-06-11 10:05:00,41.29,41.34,41.19,41.32,137845.0,41.29,41.34,41.19,41.32,137845.0
2025-06-11 10:10:00,41.32,41.37,41.24,41.32,153318.0,41.32,41.37,41.24,41.32,153318.0
2025-06-11 10:15:00,41.32,41.39,41.31,41.34,78202.0,41.32,41.39,41.31,41.34,78202.0
2025-06-11 10:20:00,41.33,41.4,41.29,41.34,76220.0,41.33,41.4,41.29,41.34,76220.0
2025-06-11 10:25:00,41.34,41.42,41.32,41.37,91949.0,41.34,41.42,41.32,41.37,91949.0
2025-06-11 10:30:00,41.37,41.48,41.37,41.44,161511.0,41.37,41.48,41.37,41.44,161511.0
2025-06-11 10:35:00,41.44,41.48,41.36,41.41,54873.0,41.44,41.48,41.36,41.41,54873.0
2025-06-11 10:40:00,41.41,41.44,41.37,41.44,61260.0,41.41,41.44,41.37,41.44,61260.0
2025-06-11 10:45:00,41.44,41.44,41.33,41.34,105653.0,41.44,41.44,41.33,41.34,105653.0
2025-06-11 10:50:00,41.34,41.46,41.33,41.44,132991.0,41.34,41.46,41.33,41.44,132991.0
2025-06-11 10:55:00,41.44,41.49,41.39,41.4,124045.0,41.44,41.49,41.39,41.4,124045.0
2025-06-11 11:00:00,41.4,41.45,41.29,41.38,111751.0,41.4,41.45,41.29,41.38,111751.0
2025-06-11 11:05:00,41.37,41.42,41.32,41.32,97881.0,41.37,41.42,41.32,41.32,97881.0
2025-06-11 11:10:00,41.32,41.36,41.29,41.32,67889.0,41.32,41.36,41.29,41.32,67889.0
2025-06-11 11:15:00,41.33,41.42,41.32,41.4,70125.0,41.33,41.42,41.32,41.4,70125.0
2025-06-11 11:20:00,41.39,41.47,41.37,41.41,95515.0,41.39,41.47,41.37,41.41,95515.0
2025-06-11 11:25:00,41.41,41.42,41.35,41.4,71731.0,41.41,41.42,41.35,41.4,71731.0
2025-06-11 11:30:00,41.41,41.42,41.34,41.35,67797.0,41.41,41.42,41.34,41.35,67797.0
2025-06-11 11:35:00,41.34,41.47,41.32,41.4,254512.0,41.34,41.47,41.32,41.4,254512.0
2025-06-11 11:40:00,41.39,41.46,41.37,41.4,75569.0,41.39,41.46,41.37,41.4,75569.0
2025-06-11 11:45:00,41.4,41.42,41.31,41.38,78152.0,41.4,41.42,41.31,41.38,78152.0
2025-06-11 11:50:00,41.37,41.39,41.33,41.37,94554.0,41.37,41.39,41.33,41.37,94554.0
2025-06-11 11:55:00,41.37,41.38,41.28,41.31,66779.0,41.37,41.38,41.28,41.31,66779.0
2025-06-11 12:00:00,41.31,41.39,41.3,41.33,105177.0,41.31,41.39,41.3,41.33,105177.0
2025-06-11 12:05:00,41.33,41.33,41.18,41.2,106753.0,41.33,41.33,41.18,41.2,106753.0
2025-06-11 12:10:00,41.2,41.24,41.11,41.2,87365.0,41.2,41.24,41.11,41.2,87365.0
2025-06-11 12:15:00,41.2,41.21,41.16,41.18,47549.0,41.2,41.21,41.16,41.18,47549.0
2025-06-11 12:20:00,41.17,41.2,41.08,41.19,43785.0,41.17,41.2,41.08,41.19,43785.0
2025-06-11 12:25:00,41.2,41.24,41.16,41.23,26500.0,41.2,41.24,41.16,41.23,26500.0
2025-06-11 12:30:00,41.24,41.27,41.2,41.21,32237.0,41.24,41.27,41.2,41.21,32237.0
2025-06-11 12:35:00,41.21,41.22,41.16,41.19,20471.0,41.21,41.22,41.16,41.19,20471.0
2025-06-11 12:40:00,41.19,41.26,41.18,41.25,30150.0,41.19,41.26,41.18,41.25,30150.0
2025-06-11 12:45:00,41.25,41.29,41.22,41.27,28515.0,41.25,41.29,41.22,41.27,28515.0
2025-06-11 12:50:00,41.26,41.29,41.24,41.27,25970.0,41.26,41.29,41.24,41.27,25970.0
2025-06-11 12:55:00,41.26,41.3,41.26,41.3,21966.0,41.26,41.3,41.26,41.3,21966.0
2025-06-11 13:00:00,41.3,41.38,41.28,41.37,34649.0,41.3,41.38,41.28,41.37,34649.0
2025-06-11 13:05:00,41.37,41.38,41.33,41.37,29611.0,41.37,41.38,41.33,41.37,29611.0
2025-06-11 13:10:00,41.37,41.38,41.34,41.37,46968.0,41.37,41.38,41.34,41.37,46968.0
2025-06-11 13:15:00,41.37,41.39,41.32,41.33,80236.0,41.37,41.39,41.32,41.33,80236.0
2025-06-11 13:20:00,41.32,41.38,41.32,41.38,40933.0,41.32,41.38,41.32,41.38,40933.0
2025-06-11 13:25:00,41.38,41.39,41.34,41.38,40449.0,41.38,41.39,41.34,41.38,40449.0
2025-06-11 13:30:00,41.38,41.41,41.35,41.37,36744.0,41.38,41.41,41.35,41.37,36744.0
2025-06-11 13:35:00,41.37,41.37,41.29,41.3,63334.0,41.37,41.37,41.29,41.3,63334.0
2025-06-11 13:40:00,41.3,41.35,41.28,41.34,59681.0,41.3,41.35,41.28,41.34,59681.0
2025-06-11 13:45:00,41.34,41.34,41.3,41.31,26649.0,41.34,41.34,41.3,41.31,26649.0
2025-06-11 13:50:00,41.3,41.33,41.28,41.33,53614.0,41.3,41.33,41.28,41.33,53614.0
2025-06-11 13:55:00,41.33,41.35,41.27,41.27,46097.0,41.33,41.35,41.27,41.27,46097.0
2025-06-11 14:00:00,41.27,41.29,41.1,41.16,90011.0,41.27,41.29,41.1,41.16,90011.0
2025-06-11 14:05:00,41.15,41.27,41.14,41.24,51211.0,41.15,41.27,41.14,41.24,51211.0
2025-06-11 14:10:00,41.23,41.24,41.14,41.14,53138.0,41.23,41.24,41.14,41.14,53138.0
2025-06-11 14:15:00,41.13,41.13,41.0,41.07,92161.0,41.13,41.13,41.0,41.07,92161.0
2025-06-11 14:20:00,41.06,41.17,41.06,41.16,43548.0,41.06,41.17,41.06,41.16,43548.0
2025-06-11 14:25:00,41.17,41.22,41.15,41.16,34367.0,41.17,41.22,41.15,41.16,34367.0
2025-06-11 14:30:00,41.15,41.18,41.1,41.1,187605.0,41.15,41.18,41.1,41.1,187605.0
2025-06-11 14:35:00,41.1,41.2,41.05,41.19,81455.0,41.1,41.2,41.05,41.19,81455.0
2025-06-11 14:40:00,41.18,41.22,41.17,41.22,54424.0,41.18,41.22,41.17,41.22,54424.0
2025-06-11 14:45:00,41.22,41.25,41.19,41.22,57039.0,41.22,41.25,41.19,41.22,57039.0
2025-06-11 14:50:00,41.21,41.21,41.13,41.14,67285.0,41.21,41.21,41.13,41.14,67285.0
2025-06-11 14:55:00,41.14,41.15,41.06,41.09,57843.0,41.14,41.15,41.06,41.09,57843.0
2025-06-11 15:00:00,41.09,41.11,41.03,41.05,54938.0,41.09,41.11,41.03,41.05,54938.0
2025-06-11 15:05:00,41.04,41.13,41.02,41.13,90657.0,41.04,41.13,41.02,41.13,90657.0
2025-06-11 15:10:00,41.12,41.15,41.1,41.13,92423.0,41.12,41.15,41.1,41.13,92423.0
2025-06-11 15:15:00,41.13,41.14,41.07,41.1,43048.0,41.13,41.14,41.07,41.1,43048.0
2025-06-11 15:20:00,41.09,41.13,41.08,41.13,69330.0,41.09,41.13,41.08,41.13,69330.0
2025-06-11 15:25:00,41.13,41.15,41.07,41.12,82664.0,41.13,41.15,41.07,41.12,82664.0
2025-06-11 15:30:00,41.12,41.13,41.06,41.06,65387.0,41.12,41.13,41.06,41.06,65387.0
2025-06-11 15:35:00,41.06,41.13,41.06,41.13,111886.0,41.06,41.13,41.06,41.13,111886.0
2025-06-11 15:40:00,41.13,41.15,41.05,41.11,81305.0,41.13,41.15,41.05,41.11,81305.0
2025-06-11 15:45:00,41.11,41.12,40.93,40.94,206048.0,41.11,41.12,40.93,40.94,206048.0
2025-06-11 15:50:00,40.94,40.99,40.89,40.95,347112.0,40.94,40.99,40.89,40.95,347112.0
2025-06-11 15:55:00,40.95,41.04,40.93,41.01,649693.0,40.95,41.04,40.93,41.01,649693.0
2025-06-12 09:30:00,40.4,41.02,40.25,40.98,426904.0,40.4,41.02,40.25,40.98,426904.0
2025-06-12 09:35:00,40.98,40.99,40.76,40.95,175225.0,40.98,40.99,40.76,40.95,175225.0
2025-06-12 09:40:00,40.93,41.11,40.91,41.11,101991.0,40.93,41.11,40.91,41.11,101991.0
2025-06-12 09:45:00,41.12,41.12,41.03,41.08,114369.0,41.12,41.12,41.03,41.08,114369.0
2025-06-12 09:50:00,41.08,41.2,41.07,41.18,156197.0,41.08,41.2,41.07,41.18,156197.0
2025-06-12 09:55:00,41.18,41.33,41.16,41.32,82654.0,41.18,41.33,41.16,41.32,82654.0
2025-06-12 10:00:00,41.32,41.39,41.27,41.3,136966.0,41.32,41.39,41.27,41.3,136966.0
2025-06-12 10:05:00,41.3,41.5,41.28,41.37,280265.0,41.3,41.5,41.28,41.37,280265.0
2025-06-12 10:10:00,41.37,41.49,41.34,41.46,119768.0,41.37,41.49,41.34,41.46,119768.0
2025-06-12 10:15:00,41.45,41.56,41.39,41.55,101660.0,41.45,41.56,41.39,41.55,101660.0
2025-06-12 10:20:00,41.55,41.68,41.53,41.62,100111.0,41.55,41.68,41.53,41.62,100111.0
2025-06-12 10:25:00,41.62,41.63,41.49,41.51,60168.0,41.62,41.63,41.49,41.51,60168.0
2025-06-12 10:30:00,41.51,41.58,41.49,41.55,75030.0,41.51,41.58,41.49,41.55,75030.0
2025-06-12 10:35:00,41.56,41.56,41.46,41.53,53089.0,41.56,41.56,41.46,41.53,53089.0
2025-06-12 10:40:00,41.54,41.57,41.5,41.51,53015.0,41.54,41.57,41.5,41.51,53015.0
2025-06-12 10:45:00,41.52,41.56,41.47,41.53,77877.0,41.52,41.56,41.47,41.53,77877.0
2025-06-12 10:50:00,41.54,41.57,41.44,41.45,73476.0,41.54,41.57,41.44,41.45,73476.0
2025-06-12 10:55:00,41.45,41.48,41.43,41.45,97142.0,41.45,41.48,41.43,41.45,97142.0
2025-06-12 11:00:00,41.45,41.53,41.42,41.46,71760.0,41.45,41.53,41.42,41.46,71760.0
2025-06-12 11:05:00,41.46,41.47,41.4,41.42,63993.0,41.46,41.47,41.4,41.42,63993.0
2025-06-12 11:10:00,41.43,41.43,41.37,41.38,44042.0,41.43,41.43,41.37,41.38,44042.0
2025-06-12 11:15:00,41.38,41.4,41.36,41.38,41189.0,41.38,41.4,41.36,41.38,41189.0
2025-06-12 11:20:00,41.38,41.43,41.32,41.36,48252.0,41.38,41.43,41.32,41.36,48252.0
2025-06-12 11:25:00,41.35,41.37,41.3,41.34,39622.0,41.35,41.37,41.3,41.34,39622.0
2025-06-12 11:30:00,41.33,41.35,41.25,41.32,167380.0,41.33,41.35,41.25,41.32,167380.0
2025-06-12 11:35:00,41.32,41.38,41.3,41.33,25901.0,41.32,41.38,41.3,41.33,25901.0
2025-06-12 11:40:00,41.33,41.39,41.31,41.32,63518.0,41.33,41.39,41.31,41.32,63518.0
2025-06-12 11:45:00,41.32,41.38,41.3,41.38,62165.0,41.32,41.38,41.3,41.38,62165.0
2025-06-12 11:50:00,41.37,41.38,41.34,41.37,51552.0,41.37,41.38,41.34,41.37,51552.0
2025-06-12 11:55:00,41.37,41.4,41.34,41.35,23513.0,41.37,41.4,41.34,41.35,23513.0
2025-06-12 12:00:00,41.34,41.39,41.28,41.3,29736.0,41.34,41.39,41.28,41.3,29736.0
2025-06-12 12:05:00,41.3,41.39,41.3,41.37,32725.0,41.3,41.39,41.3,41.37,32725.0
2025-06-12 12:10:00,41.38,41.44,41.36,41.42,46658.0,41.38,41.44,41.36,41.42,46658.0
2025-06-12 12:15:00,41.42,41.45,41.38,41.4,23993.0,41.42,41.45,41.38,41.4,23993.0
2025-06-12 12:20:00,41.39,41.42,41.36,41.38,25776.0,41.39,41.42,41.36,41.38,25776.0
2025-06-12 12:25:00,41.39,41.47,41.37,41.47,21823.0,41.39,41.47,41.37,41.47,21823.0
2025-06-12 12:30:00,41.45,41.49,41.36,41.45,42947.0,41.45,41.49,41.36,41.45,42947.0
2025-06-12 12:35:00,41.45,41.47,41.41,41.43,49910.0,41.45,41.47,41.41,41.43,49910.0
2025-06-12 12:40:00,41.44,41.49,41.42,41.45,27155.0,41.44,41.49,41.42,41.45,27155.0
2025-06-12 12:45:00,41.45,41.45,41.4,41.41,28470.0,41.45,41.45,41.4,41.41,28470.0
2025-06-12 12:50:00,41.41,41.42,41.37,41.38,26300.0,41.41,41.42,41.37,41.38,26300.0
2025-06-12 12:55:00,41.38,41.4,41.31,41.4,54975.0,41.38,41.4,41.31,41.4,54975.0
2025-06-12 13:00:00,41.4,41.46,41.38,41.39,34780.0,41.4,41.46,41.38,41.39,34780.0
2025-06-12 13:05:00,41.4,41.41,41.36,41.39,31546.0,41.4,41.41,41.36,41.39,31546.0
2025-06-12 13:10:00,41.39,41.39,41.35,41.35,20274.0,41.39,41.39,41.35,41.35,20274.0
2025-06-12 13:15:00,41.36,41.38,41.31,41.36,44290.0,41.36,41.38,41.31,41.36,44290.0
2025-06-12 13:20:00,41.36,41.36,41.27,41.29,28972.0,41.36,41.36,41.27,41.29,28972.0
2025-06-12 13:25:00,41.29,41.3,41.24,41.27,51985.0,41.29,41.3,41.24,41.27,51985.0
2025-06-12 13:30:00,41.27,41.31,41.27,41.3,30135.0,41.27,41.31,41.27,41.3,30135.0
2025-06-12 13:35:00,41.3,41.33,41.28,41.33,50125.0,41.3,41.33,41.28,41.33,50125.0
2025-06-12 13:40:00,41.33,41.38,41.32,41.37,21320.0,41.33,41.38,41.32,41.37,21320.0
2025-06-12 13:45:00,41.37,41.37,41.33,41.34,58849.0,41.37,41.37,41.33,41.34,58849.0
2025-06-12 13:50:00,41.34,41.37,41.33,41.34,26427.0,41.34,41.37,41.33,41.34,26427.0
2025-06-12 13:55:00,41.34,41.34,41.26,41.27,34948.0,41.34,41.34,41.26,41.27,34948.0
2025-06-12 14:00:00,41.27,41.29,41.22,41.23,68942.0,41.27,41.29,41.22,41.23,68942.0
2025-06-12 14:05:00,41.23,41.23,41.18,41.19,49308.0,41.23,41.23,41.18,41.19,49308.0
2025-06-12 14:10:00,41.19,41.2,41.17,41.2,53126.0,41.19,41.2,41.17,41.2,53126.0
2025-06-12 14:15:00,41.2,41.22,41.17,41.18,33841.0,41.2,41.22,41.17,41.18,33841.0
2025-06-12 14:20:00,41.17,41.19,41.07,41.08,49574.0,41.17,41.19,41.07,41.08,49574.0
2025-06-12 14:25:00,41.08,41.1,41.05,41.08,45621.0,41.08,41.1,41.05,41.08,45621.0
2025-06-12 14:30:00,41.08,41.09,41.01,41.04,112466.0,41.08,41.09,41.01,41.04,112466.0
2025-06-12 14:35:00,41.04,41.11,41.02,41.05,83860.0,41.04,41.11,41.02,41.05,83860.0
2025-06-12 14:40:00,41.05,41.08,41.05,41.07,32117.0,41.05,41.08,41.05,41.07,32117.0
2025-06-12 14:45:00,41.07,41.08,41.04,41.06,45847.0,41.07,41.08,41.04,41.06,45847.0
2025-06-12 14:50:00,41.06,41.08,41.05,41.05,35718.0,41.06,41.08,41.05,41.05,35718.0
2025-06-12 14:55:00,41.05,41.08,41.03,41.08,35657.0,41.05,41.08,41.03,41.08,35657.0
2025-06-12 15:00:00,41.08,41.12,41.05,41.12,31942.0,41.08,41.12,41.05,41.12,31942.0
2025-06-12 15:05:00,41.12,41.13,41.05,41.05,65300.0,41.12,41.13,41.05,41.05,65300.0
2025-06-12 15:10:00,41.05,41.12,41.04,41.11,62513.0,41.05,41.12,41.04,41.11,62513.0
2025-06-12 15:15:00,41.1,41.12,41.09,41.1,29964.0,41.1,41.12,41.09,41.1,29964.0
2025-06-12 15:20:00,41.11,41.12,41.08,41.09,41873.0,41.11,41.12,41.08,41.09,41873.0
2025-06-12 15:25:00,41.08,41.08,41.04,41.05,61050.0,41.08,41.08,41.04,41.05,61050.0
2025-06-12 15:30:00,41.05,41.08,41.04,41.07,80099.0,41.05,41.08,41.04,41.07,80099.0
2025-06-12 15:35:00,41.06,41.13,41.06,41.12,105946.0,41.06,41.13,41.06,41.12,105946.0
2025-06-12 15:40:00,41.12,41.15,41.11,41.14,91451.0,41.12,41.15,41.11,41.14,91451.0
2025-06-12 15:45:00,41.13,41.17,41.12,41.16,180525.0,41.13,41.17,41.12,41.16,180525.0
2025-06-12 15:50:00,41.17,41.21,41.13,41.15,189576.0,41.17,41.21,41.13,41.15,189576.0
2025-06-12 15:55:00,41.15,41.23,41.14,41.2,547523.0,41.15,41.23,41.14,41.2,547523.0
2025-06-13 09:30:00,40.18,40.6,40.09,40.55,359565.0,40.18,40.6,40.09,40.55,359565.0
2025-06-13 09:35:00,40.55,40.6,40.45,40.45,183517.0,40.55,40.6,40.45,40.45,183517.0
2025-06-13 09:40:00,40.42,40.58,40.38,40.57,206258.0,40.42,40.58,40.38,40.57,206258.0
2025-06-13 09:45:00,40.56,40.62,40.51,40.59,194070.0,40.56,40.62,40.51,40.59,194070.0
2025-06-13 09:50:00,40.59,40.82,40.53,40.59,121636.0,40.59,40.82,40.53,40.59,121636.0
2025-06-13 09:55:00,40.59,40.7,40.56,40.6,115842.0,40.59,40.7,40.56,40.6,115842.0
2025-06-13 10:00:00,40.62,40.74,40.58,40.66,118224.0,40.62,40.74,40.58,40.66,118224.0
2025-06-13 10:05:00,40.66,40.8,40.65,40.79,85874.0,40.66,40.8,40.65,40.79,85874.0
2025-06-13 10:10:00,40.8,40.88,40.74,40.85,92993.0,40.8,40.88,40.74,40.85,92993.0
2025-06-13 10:15:00,40.84,40.85,40.68,40.75,55168.0,40.84,40.85,40.68,40.75,55168.0
2025-06-13 10:20:00,40.75,40.82,40.69,40.8,49657.0,40.75,40.82,40.69,40.8,49657.0
2025-06-13 10:25:00,40.79,40.84,40.7,40.76,34923.0,40.79,40.84,40.7,40.76,34923.0
2025-06-13 10:30:00,40.76,40.83,40.69,40.81,100577.0,40.76,40.83,40.69,40.81,100577.0
2025-06-13 10:35:00,40.82,40.83,40.76,40.82,114291.0,40.82,40.83,40.76,40.82,114291.0
2025-06-13 10:40:00,40.82,40.85,40.72,40.75,94718.0,40.82,40.85,40.72,40.75,94718.0
2025-06-13 10:45:00,40.76,40.78,40.59,40.66,147363.0,40.76,40.78,40.59,40.66,147363.0
2025-06-13 10:50:00,40.67,40.8,40.65,40.75,66757.0,40.67,40.8,40.65,40.75,66757.0
2025-06-13 10:55:00,40.75,40.81,40.7,40.8,56364.0,40.75,40.81,40.7,40.8,56364.0
2025-06-13 11:00:00,40.8,40.85,40.77,40.84,46881.0,40.8,40.85,40.77,40.84,46881.0
2025-06-13 11:05:00,40.84,40.94,40.84,40.9,52489.0,40.84,40.94,40.84,40.9,52489.0
2025-06-13 11:10:00,40.9,40.93,40.82,40.92,43865.0,40.9,40.93,40.82,40.92,43865.0
2025-06-13 11:15:00,40.91,41.0,40.91,40.99,41817.0,40.91,41.0,40.91,40.99,41817.0
2025-06-13 11:20:00,40.99,41.07,40.96,41.05,80795.0,40.99,41.07,40.96,41.05,80795.0
2025-06-13 11:25:00,41.05,41.11,41.02,41.11,66830.0,41.05,41.11,41.02,41.11,66830.0
2025-06-13 11:30:00,41.09,41.14,41.07,41.12,70412.0,41.09,41.14,41.07,41.12,70412.0
2025-06-13 11:35:00,41.11,41.15,41.04,41.05,57378.0,41.11,41.15,41.04,41.05,57378.0
2025-06-13 11:40:00,41.06,41.11,41.04,41.08,22939.0,41.06,41.11,41.04,41.08,22939.0
2025-06-13 11:45:00,41.08,41.15,41.07,41.12,48123.0,41.08,41.15,41.07,41.12,48123.0
2025-06-13 11:50:00,41.12,41.23,41.12,41.2,138963.0,41.12,41.23,41.12,41.2,138963.0
2025-06-13 11:55:00,41.19,41.2,41.07,41.11,36518.0,41.19,41.2,41.07,41.11,36518.0
2025-06-13 12:00:00,41.11,41.13,41.05,41.08,24705.0,41.11,41.13,41.05,41.08,24705.0
2025-06-13 12:05:00,41.08,41.15,41.05,41.05,48553.0,41.08,41.15,41.05,41.05,48553.0
2025-06-13 12:10:00,41.05,41.09,41.02,41.05,20366.0,41.05,41.09,41.02,41.05,20366.0
2025-06-13 12:15:00,41.05,41.11,41.04,41.08,17191.0,41.05,41.11,41.04,41.08,17191.0
2025-06-13 12:20:00,41.08,41.1,41.03,41.07,34883.0,41.08,41.1,41.03,41.07,34883.0
2025-06-13 12:25:00,41.07,41.08,41.02,41.07,61762.0,41.07,41.08,41.02,41.07,61762.0
2025-06-13 12:30:00,41.07,41.16,41.06,41.16,42430.0,41.07,41.16,41.06,41.16,42430.0
2025-06-13 12:35:00,41.16,41.17,41.1,41.11,64586.0,41.16,41.17,41.1,41.11,64586.0
2025-06-13 12:40:00,41.11,41.11,41.01,41.06,65697.0,41.11,41.11,41.01,41.06,65697.0
2025-06-13 12:45:00,41.05,41.05,40.97,40.97,11499.0,41.05,41.05,40.97,40.97,11499.0
2025-06-13 12:50:00,40.97,41.05,40.96,41.05,27835.0,40.97,41.05,40.96,41.05,27835.0
2025-06-13 12:55:00,41.05,41.06,41.02,41.02,24114.0,41.05,41.06,41.02,41.02,24114.0
2025-06-13 13:00:00,41.02,41.05,40.98,40.98,40541.0,41.02,41.05,40.98,40.98,40541.0
2025-06-13 13:05:00,40.99,41.0,40.95,40.96,16234.0,40.99,41.0,40.95,40.96,16234.0
2025-06-13 13:10:00,40.97,40.97,40.9,40.93,45506.0,40.97,40.97,40.9,40.93,45506.0
2025-06-13 13:15:00,40.93,40.93,40.84,40.89,36005.0,40.93,40.93,40.84,40.89,36005.0
2025-06-13 13:20:00,40.89,40.98,40.89,40.95,73590.0,40.89,40.98,40.89,40.95,73590.0
2025-06-13 13:25:00,40.95,40.96,40.89,40.91,36466.0,40.95,40.96,40.89,40.91,36466.0
2025-06-13 13:30:00,40.91,40.94,40.86,40.87,64513.0,40.91,40.94,40.86,40.87,64513.0
2025-06-13 13:35:00,40.86,40.91,40.85,40.86,32564.0,40.86,40.91,40.85,40.86,32564.0
2025-06-13 13:40:00,40.86,40.9,40.83,40.87,62920.0,40.86,40.9,40.83,40.87,62920.0
2025-06-13 13:45:00,40.87,40.9,40.83,40.87,46587.0,40.87,40.9,40.83,40.87,46587.0
2025-06-13 13:50:00,40.87,40.95,40.86,40.93,36259.0,40.87,40.95,40.86,40.93,36259.0
2025-06-13 13:55:00,40.93,40.94,40.9,40.93,22830.0,40.93,40.94,40.9,40.93,22830.0
2025-06-13 14:00:00,40.92,40.97,40.82,40.86,51953.0,40.92,40.97,40.82,40.86,51953.0
2025-06-13 14:05:00,40.85,40.9,40.81,40.84,36787.0,40.85,40.9,40.81,40.84,36787.0
2025-06-13 14:10:00,40.84,40.87,40.8,40.82,33362.0,40.84,40.87,40.8,40.82,33362.0
2025-06-13 14:15:00,40.81,40.82,40.76,40.82,49794.0,40.81,40.82,40.76,40.82,49794.0
2025-06-13 14:20:00,40.82,40.84,40.74,40.79,36683.0,40.82,40.84,40.74,40.79,36683.0
2025-06-13 14:25:00,40.79,40.8,40.72,40.77,51027.0,40.79,40.8,40.72,40.77,51027.0
2025-06-13 14:30:00,40.76,40.78,40.66,40.73,94635.0,40.76,40.78,40.66,40.73,94635.0
2025-06-13 14:35:00,40.73,40.74,40.66,40.66,88238.0,40.73,40.74,40.66,40.66,88238.0
2025-06-13 14:40:00,40.67,40.74,40.66,40.69,36403.0,40.67,40.74,40.66,40.69,36403.0
2025-06-13 14:45:00,40.69,40.75,40.68,40.73,105006.0,40.69,40.75,40.68,40.73,105006.0
2025-06-13 14:50:00,40.74,40.83,40.73,40.83,61061.0,40.74,40.83,40.73,40.83,61061.0
2025-06-13 14:55:00,40.82,40.86,40.77,40.86,28081.0,40.82,40.86,40.77,40.86,28081.0
2025-06-13 15:00:00,40.86,40.91,40.83,40.9,48324.0,40.86,40.91,40.83,40.9,48324.0
2025-06-13 15:05:00,40.9,40.96,40.88,40.95,70941.0,40.9,40.96,40.88,40.95,70941.0
2025-06-13 15:10:00,40.94,40.95,40.89,40.91,64571.0,40.94,40.95,40.89,40.91,64571.0
2025-06-13 15:15:00,40.92,40.94,40.86,40.89,39262.0,40.92,40.94,40.86,40.89,39262.0
2025-06-13 15:20:00,40.89,40.92,40.82,40.82,53479.0,40.89,40.92,40.82,40.82,53479.0
2025-06-13 15:25:00,40.82,40.83,40.74,40.75,174301.0,40.82,40.83,40.74,40.75,174301.0
2025-06-13 15:30:00,40.75,40.84,40.75,40.84,134952.0,40.75,40.84,40.75,40.84,134952.0
2025-06-13 15:35:00,40.84,40.9,40.82,40.89,104198.0,40.84,40.9,40.82,40.89,104198.0
2025-06-13 15:40:00,40.88,40.91,40.79,40.81,130113.0,40.88,40.91,40.79,40.81,130113.0
2025-06-13 15:45:00,40.81,40.82,40.7,40.77,308542.0,40.81,40.82,40.7,40.77,308542.0
2025-06-13 15:50:00,40.77,40.83,40.77,40.8,183671.0,40.77,40.83,40.77,40.8,183671.0
2025-06-13 15:55:00,40.78,40.96,40.76,40.93,821661.0,40.78,40.96,40.76,40.93,821661.0
2025-06-16 09:30:00,41.62,42.2,41.57,41.96,407800.0,41.62,42.2,41.57,41.96,407800.0
2025-06-16 09:35:00,41.96,41.97,41.73,41.79,138129.0,41.96,41.97,41.73,41.79,138129.0
2025-06-16 09:40:00,41.79,41.8,41.61,41.7,121729.0,41.79,41.8,41.61,41.7,121729.0
2025-06-16 09:45:00,41.72,42.03,41.7,41.97,131790.0,41.72,42.03,41.7,41.97,131790.0
2025-06-16 09:50:00,41.96,41.96,41.83,41.87,163591.0,41.96,41.96,41.83,41.87,163591.0
2025-06-16 09:55:00,41.87,41.96,41.83,41.89,162010.0,41.87,41.96,41.83,41.89,162010.0
2025-06-16 10:00:00,41.89,42.14,41.89,42.1,88139.0,41.89,42.14,41.89,42.1,88139.0
2025-06-16 10:05:00,42.11,42.16,42.04,42.13,83794.0,42.11,42.16,42.04,42.13,83794.0
2025-06-16 10:10:00,42.14,42.23,42.13,42.16,121303.0,42.14,42.23,42.13,42.16,121303.0
2025-06-16 10:15:00,42.16,42.28,42.12,42.26,83878.0,42.16,42.28,42.12,42.26,83878.0
2025-06-16 10:20:00,42.25,42.26,42.16,42.19,93076.0,42.25,42.26,42.16,42.19,93076.0
2025-06-16 10:25:00,42.2,42.25,42.17,42.25,66455.0,42.2,42.25,42.17,42.25,66455.0
2025-06-16 10:30:00,42.25,42.26,42.17,42.21,61773.0,42.25,42.26,42.17,42.21,61773.0
2025-06-16 10:35:00,42.21,42.24,42.15,42.16,58858.0,42.21,42.24,42.15,42.16,58858.0
2025-06-16 10:40:00,42.16,42.27,42.14,42.18,151455.0,42.16,42.27,42.14,42.18,151455.0
2025-06-16 10:45:00,42.17,42.23,42.13,42.2,92901.0,42.17,42.23,42.13,42.2,92901.0
2025-06-16 10:50:00,42.2,42.25,42.19,42.22,90857.0,42.2,42.25,42.19,42.22,90857.0
2025-06-16 10:55:00,42.23,42.24,42.17,42.2,85865.0,42.23,42.24,42.17,42.2,85865.0
2025-06-16 11:00:00,42.21,42.3,42.19,42.26,148418.0,42.21,42.3,42.19,42.26,148418.0
2025-06-16 11:05:00,42.26,42.26,42.16,42.21,63831.0,42.26,42.26,42.16,42.21,63831.0
2025-06-16 11:10:00,42.21,42.24,42.15,42.19,65132.0,42.21,42.24,42.15,42.19,65132.0
2025-06-16 11:15:00,42.2,42.26,42.13,42.22,263898.0,42.2,42.26,42.13,42.22,263898.0
2025-06-16 11:20:00,42.22,42.26,42.2,42.25,80680.0,42.22,42.26,42.2,42.25,80680.0
2025-06-16 11:25:00,42.26,42.31,42.24,42.31,86307.0,42.26,42.31,42.24,42.31,86307.0
2025-06-16 11:30:00,42.31,42.33,42.27,42.32,87365.0,42.31,42.33,42.27,42.32,87365.0
2025-06-16 11:35:00,42.32,42.32,42.25,42.27,130238.0,42.32,42.32,42.25,42.27,130238.0
2025-06-16 11:40:00,42.28,42.32,42.25,42.29,69531.0,42.28,42.32,42.25,42.29,69531.0
2025-06-16 11:45:00,42.29,42.32,42.27,42.27,43618.0,42.29,42.32,42.27,42.27,43618.0
2025-06-16 11:50:00,42.27,42.28,42.12,42.16,197296.0,42.27,42.28,42.12,42.16,197296.0
2025-06-16 11:55:00,42.15,42.17,42.1,42.13,85249.0,42.15,42.17,42.1,42.13,85249.0
2025-06-16 12:00:00,42.13,42.15,42.01,42.05,52655.0,42.13,42.15,42.01,42.05,52655.0
2025-06-16 12:05:00,42.06,42.16,42.05,42.13,138360.0,42.06,42.16,42.05,42.13,138360.0
2025-06-16 12:10:00,42.14,42.14,42.05,42.05,75516.0,42.14,42.14,42.05,42.05,75516.0
2025-06-16 12:15:00,42.05,42.13,42.05,42.12,51765.0,42.05,42.13,42.05,42.12,51765.0
2025-06-16 12:20:00,42.12,42.12,42.06,42.12,59417.0,42.12,42.12,42.06,42.12,59417.0
2025-06-16 12:25:00,42.11,42.11,42.05,42.06,31828.0,42.11,42.11,42.05,42.06,31828.0
2025-06-16 12:30:00,42.07,42.1,42.05,42.06,41414.0,42.07,42.1,42.05,42.06,41414.0
2025-06-16 12:35:00,42.06,42.08,42.02,42.07,80749.0,42.06,42.08,42.02,42.07,80749.0
2025-06-16 12:40:00,42.07,42.09,42.05,42.07,37070.0,42.07,42.09,42.05,42.07,37070.0
2025-06-16 12:45:00,42.07,42.13,42.05,42.09,43018.0,42.07,42.13,42.05,42.09,43018.0
2025-06-16 12:50:00,42.09,42.18,42.09,42.16,23676.0,42.09,42.18,42.09,42.16,23676.0
2025-06-16 12:55:00,42.16,42.16,42.09,42.12,32549.0,42.16,42.16,42.09,42.12,32549.0
2025-06-16 13:00:00,42.12,42.17,42.08,42.16,64997.0,42.12,42.17,42.08,42.16,64997.0
2025-06-16 13:05:00,42.16,42.22,42.14,42.21,76819.0,42.16,42.22,42.14,42.21,76819.0
2025-06-16 13:10:00,42.2,42.23,42.14,42.18,90520.0,42.2,42.23,42.14,42.18,90520.0
2025-06-16 13:15:00,42.18,42.24,42.17,42.22,50317.0,42.18,42.24,42.17,42.22,50317.0
2025-06-16 13:20:00,42.22,42.22,42.18,42.2,40403.0,42.22,42.22,42.18,42.2,40403.0
2025-06-16 13:25:00,42.19,42.25,42.17,42.22,53224.0,42.19,42.25,42.17,42.22,53224.0
2025-06-16 13:30:00,42.22,42.25,42.18,42.2,49887.0,42.22,42.25,42.18,42.2,49887.0
2025-06-16 13:35:00,42.2,42.22,42.15,42.16,41458.0,42.2,42.22,42.15,42.16,41458.0
2025-06-16 13:40:00,42.16,42.18,42.13,42.14,49088.0,42.16,42.18,42.13,42.14,49088.0
2025-06-16 13:45:00,42.15,42.25,42.15,42.22,50067.0,42.15,42.25,42.15,42.22,50067.0
2025-06-16 13:50:00,42.21,42.22,42.13,42.14,84493.0,42.21,42.22,42.13,42.14,84493.0
2025-06-16 13:55:00,42.13,42.14,42.05,42.05,38584.0,42.13,42.14,42.05,42.05,38584.0
2025-06-16 14:00:00,42.06,42.09,42.03,42.08,76345.0,42.06,42.09,42.03,42.08,76345.0
2025-06-16 14:05:00,42.08,42.11,42.03,42.04,79951.0,42.08,42.11,42.03,42.04,79951.0
2025-06-16 14:10:00,42.05,42.05,41.97,42.0,65502.0,42.05,42.05,41.97,42.0,65502.0
2025-06-16 14:15:00,42.0,42.05,41.97,42.0,88763.0,42.0,42.05,41.97,42.0,88763.0
2025-06-16 14:20:00,41.99,41.99,41.92,41.96,93281.0,41.99,41.99,41.92,41.96,93281.0
2025-06-16 14:25:00,41.96,41.98,41.88,41.89,243816.0,41.96,41.98,41.88,41.89,243816.0
2025-06-16 14:30:00,41.89,41.95,41.88,41.94,84698.0,41.89,41.95,41.88,41.94,84698.0
2025-06-16 14:35:00,41.94,41.95,41.89,41.89,52634.0,41.94,41.95,41.89,41.89,52634.0
2025-06-16 14:40:00,41.9,41.94,41.85,41.91,99309.0,41.9,41.94,41.85,41.91,99309.0
2025-06-16 14:45:00,41.91,41.98,41.89,41.95,109137.0,41.91,41.98,41.89,41.95,109137.0
2025-06-16 14:50:00,41.95,41.98,41.91,41.94,112221.0,41.95,41.98,41.91,41.94,112221.0
2025-06-16 14:55:00,41.94,41.96,41.93,41.93,33172.0,41.94,41.96,41.93,41.93,33172.0
2025-06-16 15:00:00,41.94,41.95,41.9,41.91,38036.0,41.94,41.95,41.9,41.91,38036.0
2025-06-16 15:05:00,41.91,41.99,41.9,41.94,91534.0,41.91,41.99,41.9,41.94,91534.0
2025-06-16 15:10:00,41.95,41.99,41.93,41.94,50627.0,41.95,41.99,41.93,41.94,50627.0
2025-06-16 15:15:00,41.95,42.0,41.94,41.95,45324.0,41.95,42.0,41.94,41.95,45324.0
2025-06-16 15:20:00,41.95,42.01,41.94,41.98,57912.0,41.95,42.01,41.94,41.98,57912.0
2025-06-16 15:25:00,41.98,41.99,41.95,41.95,53689.0,41.98,41.99,41.95,41.95,53689.0
2025-06-16 15:30:00,41.96,41.98,41.93,41.97,54588.0,41.96,41.98,41.93,41.97,54588.0
2025-06-16 15:35:00,41.96,41.98,41.93,41.97,61012.0,41.96,41.98,41.93,41.97,61012.0
2025-06-16 15:40:00,41.97,42.01,41.94,42.01,56567.0,41.97,42.01,41.94,42.01,56567.0
2025-06-16 15:45:00,42.01,42.03,41.97,41.98,78507.0,42.01,42.03,41.97,41.98,78507.0
2025-06-16 15:50:00,41.97,41.98,41.87,41.91,271708.0,41.97,41.98,41.87,41.91,271708.0
2025-06-16 15:55:00,41.92,41.94,41.83,41.94,608394.0,41.92,41.94,41.83,41.94,608394.0
2025-06-17 09:30:00,41.74,41.83,41.39,41.72,487758.0,41.74,41.83,41.39,41.72,487758.0
2025-06-17 09:35:00,41.73,41.78,41.62,41.69,79165.0,41.73,41.78,41.62,41.69,79165.0
2025-06-17 09:40:00,41.7,41.73,41.47,41.48,155723.0,41.7,41.73,41.47,41.48,155723.0
2025-06-17 09:45:00,41.48,41.6,41.44,41.54,112512.0,41.48,41.6,41.44,41.54,112512.0
2025-06-17 09:50:00,41.53,41.68,41.52,41.65,74960.0,41.53,41.68,41.52,41.65,74960.0
2025-06-17 09:55:00,41.66,41.72,41.63,41.69,75266.0,41.66,41.72,41.63,41.69,75266.0
2025-06-17 10:00:00,41.7,41.75,41.59,41.64,95825.0,41.7,41.75,41.59,41.64,95825.0
2025-06-17 10:05:00,41.64,41.74,41.6,41.69,46753.0,41.64,41.74,41.6,41.69,46753.0
2025-06-17 10:10:00,41.7,41.7,41.59,41.64,33890.0,41.7,41.7,41.59,41.64,33890.0
2025-06-17 10:15:00,41.64,41.65,41.58,41.59,37611.0,41.64,41.65,41.58,41.59,37611.0
2025-06-17 10:20:00,41.59,41.61,41.53,41.54,40229.0,41.59,41.61,41.53,41.54,40229.0
2025-06-17 10:25:00,41.54,41.54,41.49,41.52,37685.0,41.54,41.54,41.49,41.52,37685.0
2025-06-17 10:30:00,41.51,41.51,41.35,41.39,94719.0,41.51,41.51,41.35,41.39,94719.0
2025-06-17 10:35:00,41.39,41.46,41.33,41.45,177541.0,41.39,41.46,41.33,41.45,177541.0
2025-06-17 10:40:00,41.44,41.51,41.41,41.44,130329.0,41.44,41.51,41.41,41.44,130329.0
2025-06-17 10:45:00,41.44,41.54,41.43,41.52,68766.0,41.44,41.54,41.43,41.52,68766.0
2025-06-17 10:50:00,41.52,41.59,41.51,41.55,126196.0,41.52,41.59,41.51,41.55,126196.0
2025-06-17 10:55:00,41.55,41.57,41.43,41.46,71504.0,41.55,41.57,41.43,41.46,71504.0
2025-06-17 11:00:00,41.45,41.45,41.39,41.44,213638.0,41.45,41.45,41.39,41.44,213638.0
2025-06-17 11:05:00,41.44,41.44,41.34,41.38,78290.0,41.44,41.44,41.34,41.38,78290.0
2025-06-17 11:10:00,41.38,41.44,41.38,41.43,145130.0,41.38,41.44,41.38,41.43,145130.0
2025-06-17 11:15:00,41.43,41.43,41.34,41.4,109571.0,41.43,41.43,41.34,41.4,109571.0
2025-06-17 11:20:00,41.4,41.41,41.34,41.37,90847.0,41.4,41.41,41.34,41.37,90847.0
2025-06-17 11:25:00,41.37,41.38,41.27,41.29,71959.0,41.37,41.38,41.27,41.29,71959.0
2025-06-17 11:30:00,41.29,41.34,41.27,41.33,60526.0,41.29,41.34,41.27,41.33,60526.0
2025-06-17 11:35:00,41.33,41.36,41.28,41.31,59388.0,41.33,41.36,41.28,41.31,59388.0
2025-06-17 11:40:00,41.3,41.41,41.3,41.4,90024.0,41.3,41.41,41.3,41.4,90024.0
2025-06-17 11:45:00,41.4,41.44,41.37,41.41,39574.0,41.4,41.44,41.37,41.41,39574.0
2025-06-17 11:50:00,41.42,41.44,41.38,41.41,87721.0,41.42,41.44,41.38,41.41,87721.0
2025-06-17 11:55:00,41.4,41.43,41.36,41.37,34084.0,41.4,41.43,41.36,41.37,34084.0
2025-06-17 12:00:00,41.37,41.5,41.37,41.45,63528.0,41.37,41.5,41.37,41.45,63528.0
2025-06-17 12:05:00,41.46,41.5,41.42,41.45,101363.0,41.46,41.5,41.42,41.45,101363.0
2025-06-17 12:10:00,41.45,41.51,41.44,41.48,25437.0,41.45,41.51,41.44,41.48,25437.0
2025-06-17 12:15:00,41.48,41.48,41.45,41.45,74157.0,41.48,41.48,41.45,41.45,74157.0
2025-06-17 12:20:00,41.45,41.53,41.45,41.52,28543.0,41.45,41.53,41.45,41.52,28543.0
2025-06-17 12:25:00,41.52,41.56,41.51,41.53,50000.0,41.52,41.56,41.51,41.53,50000.0
2025-06-17 12:30:00,41.54,41.58,41.52,41.57,35721.0,41.54,41.58,41.52,41.57,35721.0
2025-06-17 12:35:00,41.58,41.58,41.53,41.53,32516.0,41.58,41.58,41.53,41.53,32516.0
2025-06-17 12:40:00,41.53,41.55,41.49,41.51,66484.0,41.53,41.55,41.49,41.51,66484.0
2025-06-17 12:45:00,41.51,41.53,41.41,41.44,63003.0,41.51,41.53,41.41,41.44,63003.0
2025-06-17 12:50:00,41.44,41.46,41.42,41.45,42945.0,41.44,41.46,41.42,41.45,42945.0
2025-06-17 12:55:00,41.45,41.45,41.36,41.41,46410.0,41.45,41.45,41.36,41.41,46410.0
2025-06-17 13:00:00,41.41,41.45,41.39,41.41,96343.0,41.41,41.45,41.39,41.41,96343.0
2025-06-17 13:05:00,41.41,41.41,41.32,41.4,24647.0,41.41,41.41,41.32,41.4,24647.0
2025-06-17 13:10:00,41.39,41.41,41.36,41.41,44096.0,41.39,41.41,41.36,41.41,44096.0
2025-06-17 13:15:00,41.41,41.43,41.35,41.36,22088.0,41.41,41.43,41.35,41.36,22088.0
2025-06-17 13:20:00,41.36,41.4,41.35,41.39,33691.0,41.36,41.4,41.35,41.39,33691.0
2025-06-17 13:25:00,41.38,41.39,41.34,41.35,22132.0,41.38,41.39,41.34,41.35,22132.0
2025-06-17 13:30:00,41.35,41.46,41.31,41.46,51428.0,41.35,41.46,41.31,41.46,51428.0
2025-06-17 13:35:00,41.46,41.52,41.45,41.49,48243.0,41.46,41.52,41.45,41.49,48243.0
2025-06-17 13:40:00,41.48,41.53,41.46,41.48,66579.0,41.48,41.53,41.46,41.48,66579.0
2025-06-17 13:45:00,41.48,41.51,41.35,41.41,65080.0,41.48,41.51,41.35,41.41,65080.0
2025-06-17 13:50:00,41.41,41.41,41.33,41.39,72213.0,41.41,41.41,41.33,41.39,72213.0
2025-06-17 13:55:00,41.4,41.47,41.38,41.39,59026.0,41.4,41.47,41.38,41.39,59026.0
2025-06-17 14:00:00,41.39,41.4,41.31,41.36,62529.0,41.39,41.4,41.31,41.36,62529.0
2025-06-17 14:05:00,41.36,41.4,41.34,41.37,105395.0,41.36,41.4,41.34,41.37,105395.0
2025-06-17 14:10:00,41.37,41.4,41.33,41.33,42029.0,41.37,41.4,41.33,41.33,42029.0
2025-06-17 14:15:00,41.33,41.34,41.29,41.34,48536.0,41.33,41.34,41.29,41.34,48536.0
2025-06-17 14:20:00,41.34,41.4,41.32,41.37,142625.0,41.34,41.4,41.32,41.37,142625.0
2025-06-17 14:25:00,41.36,41.39,41.3,41.34,112063.0,41.36,41.39,41.3,41.34,112063.0
2025-06-17 14:30:00,41.34,41.43,41.34,41.41,49983.0,41.34,41.43,41.34,41.41,49983.0
2025-06-17 14:35:00,41.4,41.45,41.39,41.43,69918.0,41.4,41.45,41.39,41.43,69918.0
2025-06-17 14:40:00,41.42,41.42,41.34,41.38,42780.0,41.42,41.42,41.34,41.38,42780.0
2025-06-17 14:45:00,41.39,41.42,41.37,41.37,37512.0,41.39,41.42,41.37,41.37,37512.0
2025-06-17 14:50:00,41.37,41.4,41.36,41.38,57942.0,41.37,41.4,41.36,41.38,57942.0
2025-06-17 14:55:00,41.38,41.48,41.36,41.47,233799.0,41.38,41.48,41.36,41.47,233799.0
2025-06-17 15:00:00,41.47,41.54,41.47,41.49,92679.0,41.47,41.54,41.47,41.49,92679.0
2025-06-17 15:05:00,41.49,41.51,41.45,41.46,41722.0,41.49,41.51,41.45,41.46,41722.0
2025-06-17 15:10:00,41.46,41.5,41.44,41.48,56257.0,41.46,41.5,41.44,41.48,56257.0
2025-06-17 15:15:00,41.48,41.5,41.44,41.46,44987.0,41.48,41.5,41.44,41.46,44987.0
2025-06-17 15:20:00,41.47,41.5,41.46,41.5,53351.0,41.47,41.5,41.46,41.5,53351.0
2025-06-17 15:25:00,41.5,41.52,41.47,41.48,126027.0,41.5,41.52,41.47,41.48,126027.0
2025-06-17 15:30:00,41.48,41.51,41.45,41.47,76115.0,41.48,41.51,41.45,41.47,76115.0
2025-06-17 15:35:00,41.47,41.5,41.42,41.45,117208.0,41.47,41.5,41.42,41.45,117208.0
2025-06-17 15:40:00,41.45,41.45,41.34,41.34,171010.0,41.45,41.45,41.34,41.34,171010.0
2025-06-17 15:45:00,41.34,41.39,41.31,41.39,187212.0,41.34,41.39,41.31,41.39,187212.0
2025-06-17 15:50:00,41.38,41.41,41.33,41.38,249414.0,41.38,41.41,41.33,41.38,249414.0
2025-06-17 15:55:00,41.38,41.45,41.36,41.38,768706.0,41.38,41.45,41.36,41.38,768706.0
2025-06-18 09:30:00,41.37,41.51,41.17,41.19,177824.0,41.37,41.51,41.17,41.19,177824.0
2025-06-18 09:35:00,41.2,41.41,41.2,41.37,81296.0,41.2,41.41,41.2,41.37,81296.0
2025-06-18 09:40:00,41.35,41.45,41.32,41.43,114838.0,41.35,41.45,41.32,41.43,114838.0
2025-06-18 09:45:00,41.44,41.52,41.4,41.48,70359.0,41.44,41.52,41.4,41.48,70359.0
2025-06-18 09:50:00,41.48,41.5,41.39,41.43,38062.0,41.48,41.5,41.39,41.43,38062.0
2025-06-18 09:55:00,41.44,41.5,41.42,41.47,76120.0,41.44,41.5,41.42,41.47,76120.0
2025-06-18 10:00:00,41.47,41.56,41.44,41.54,62638.0,41.47,41.56,41.44,41.54,62638.0
2025-06-18 10:05:00,41.53,41.55,41.37,41.48,97961.0,41.53,41.55,41.37,41.48,97961.0
2025-06-18 10:10:00,41.48,41.48,41.38,41.43,62628.0,41.48,41.48,41.38,41.43,62628.0
2025-06-18 10:15:00,41.44,41.45,41.39,41.4,30624.0,41.44,41.45,41.39,41.4,30624.0
2025-06-18 10:20:00,41.39,41.44,41.33,41.39,50790.0,41.39,41.44,41.33,41.39,50790.0
2025-06-18 10:25:00,41.39,41.45,41.38,41.39,39752.0,41.39,41.45,41.38,41.39,39752.0
2025-06-18 10:30:00,41.38,41.46,41.35,41.37,24872.0,41.38,41.46,41.35,41.37,24872.0
2025-06-18 10:35:00,41.37,41.39,41.31,41.36,31531.0,41.37,41.39,41.31,41.36,31531.0
2025-06-18 10:40:00,41.37,41.39,41.28,41.32,32292.0,41.37,41.39,41.28,41.32,32292.0
2025-06-18 10:45:00,41.32,41.35,41.25,41.28,33721.0,41.32,41.35,41.25,41.28,33721.0
2025-06-18 10:50:00,41.27,41.31,41.25,41.27,24581.0,41.27,41.31,41.25,41.27,24581.0
2025-06-18 10:55:00,41.26,41.32,41.24,41.31,27425.0,41.26,41.32,41.24,41.31,27425.0
2025-06-18 11:00:00,41.32,41.36,41.3,41.34,31478.0,41.32,41.36,41.3,41.34,31478.0
2025-06-18 11:05:00,41.34,41.34,41.26,41.27,32418.0,41.34,41.34,41.26,41.27,32418.0
2025-06-18 11:10:00,41.28,41.33,41.26,41.32,73672.0,41.28,41.33,41.26,41.32,73672.0
2025-06-18 11:15:00,41.32,41.33,41.28,41.32,22553.0,41.32,41.33,41.28,41.32,22553.0
2025-06-18 11:20:00,41.32,41.36,41.3,41.34,35884.0,41.32,41.36,41.3,41.34,35884.0
2025-06-18 11:25:00,41.34,41.34,41.29,41.33,39274.0,41.34,41.34,41.29,41.33,39274.0
2025-06-18 11:30:00,41.32,41.36,41.31,41.32,26974.0,41.32,41.36,41.31,41.32,26974.0
2025-06-18 11:35:00,41.32,41.35,41.3,41.34,35144.0,41.32,41.35,41.3,41.34,35144.0
2025-06-18 11:40:00,41.35,41.37,41.31,41.37,24382.0,41.35,41.37,41.31,41.37,24382.0
2025-06-18 11:45:00,41.37,41.44,41.37,41.44,17308.0,41.37,41.44,41.37,41.44,17308.0
2025-06-18 11:50:00,41.43,41.47,41.42,41.45,25802.0,41.43,41.47,41.42,41.45,25802.0
2025-06-18 11:55:00,41.44,41.47,41.41,41.47,30799.0,41.44,41.47,41.41,41.47,30799.0
2025-06-18 12:00:00,41.46,41.5,41.43,41.5,44718.0,41.46,41.5,41.43,41.5,44718.0
2025-06-18 12:05:00,41.5,41.51,41.46,41.48,43615.0,41.5,41.51,41.46,41.48,43615.0
2025-06-18 12:10:00,41.48,41.5,41.46,41.47,27203.0,41.48,41.5,41.46,41.47,27203.0
2025-06-18 12:15:00,41.47,41.48,41.39,41.4,32232.0,41.47,41.48,41.39,41.4,32232.0
2025-06-18 12:20:00,41.4,41.43,41.39,41.41,17401.0,41.4,41.43,41.39,41.41,17401.0
2025-06-18 12:25:00,41.42,41.44,41.41,41.44,19079.0,41.42,41.44,41.41,41.44,19079.0
2025-06-18 12:30:00,41.43,41.52,41.42,41.51,31651.0,41.43,41.52,41.42,41.51,31651.0
2025-06-18 12:35:00,41.52,41.52,41.48,41.48,33053.0,41.52,41.52,41.48,41.48,33053.0
2025-06-18 12:40:00,41.48,41.5,41.46,41.49,9488.0,41.48,41.5,41.46,41.49,9488.0
2025-06-18 12:45:00,41.49,41.53,41.48,41.49,17733.0,41.49,41.53,41.48,41.49,17733.0
2025-06-18 12:50:00,41.48,41.52,41.48,41.48,29055.0,41.48,41.52,41.48,41.48,29055.0
2025-06-18 12:55:00,41.48,41.52,41.47,41.48,24490.0,41.48,41.52,41.47,41.48,24490.0
2025-06-18 13:00:00,41.48,41.51,41.47,41.5,22743.0,41.48,41.51,41.47,41.5,22743.0
2025-06-18 13:05:00,41.5,41.5,41.46,41.47,21871.0,41.5,41.5,41.46,41.47,21871.0
2025-06-18 13:10:00,41.48,41.51,41.45,41.45,15798.0,41.48,41.51,41.45,41.45,15798.0
2025-06-18 13:15:00,41.46,41.46,41.42,41.45,12562.0,41.46,41.46,41.42,41.45,12562.0
2025-06-18 13:20:00,41.44,41.44,41.4,41.44,19709.0,41.44,41.44,41.4,41.44,19709.0
2025-06-18 13:25:00,41.45,41.46,41.42,41.45,18470.0,41.45,41.46,41.42,41.45,18470.0
2025-06-18 13:30:00,41.44,41.45,41.37,41.39,22849.0,41.44,41.45,41.37,41.39,22849.0
2025-06-18 13:35:00,41.38,41.39,41.35,41.37,30306.0,41.38,41.39,41.35,41.37,30306.0
2025-06-18 13:40:00,41.37,41.39,41.34,41.39,12102.0,41.37,41.39,41.34,41.39,12102.0
2025-06-18 13:45:00,41.39,41.45,41.37,41.4,27290.0,41.39,41.45,41.37,41.4,27290.0
2025-06-18 13:50:00,41.4,41.41,41.37,41.41,13508.0,41.4,41.41,41.37,41.41,13508.0
2025-06-18 13:55:00,41.4,41.41,41.34,41.35,34471.0,41.4,41.41,41.34,41.35,34471.0
2025-06-18 14:00:00,41.36,41.57,41.36,41.37,102317.0,41.36,41.57,41.36,41.37,102317.0
2025-06-18 14:05:00,41.38,41.47,41.34,41.41,39005.0,41.38,41.47,41.34,41.41,39005.0
2025-06-18 14:10:00,41.41,41.45,41.37,41.44,23864.0,41.41,41.45,41.37,41.44,23864.0
2025-06-18 14:15:00,41.45,41.46,41.4,41.4,32507.0,41.45,41.46,41.4,41.4,32507.0
2025-06-18 14:20:00,41.41,41.41,41.34,41.38,49065.0,41.41,41.41,41.34,41.38,49065.0
2025-06-18 14:25:00,41.38,41.43,41.37,41.41,44272.0,41.38,41.43,41.37,41.41,44272.0
2025-06-18 14:30:00,41.42,41.51,41.38,41.5,18759.0,41.42,41.51,41.38,41.5,18759.0
2025-06-18 14:35:00,41.5,41.52,41.4,41.5,91806.0,41.5,41.52,41.4,41.5,91806.0
2025-06-18 14:40:00,41.49,41.54,41.44,41.51,38486.0,41.49,41.54,41.44,41.51,38486.0
2025-06-18 14:45:00,41.48,41.48,41.39,41.41,38197.0,41.48,41.48,41.39,41.41,38197.0
2025-06-18 14:50:00,41.4,41.4,41.3,41.34,29411.0,41.4,41.4,41.3,41.34,29411.0
2025-06-18 14:55:00,41.34,41.34,41.16,41.19,58737.0,41.34,41.34,41.16,41.19,58737.0
2025-06-18 15:00:00,41.18,41.34,41.14,41.34,57283.0,41.18,41.34,41.14,41.34,57283.0
2025-06-18 15:05:00,41.35,41.4,41.27,41.27,27845.0,41.35,41.4,41.27,41.27,27845.0
2025-06-18 15:10:00,41.28,41.35,41.26,41.32,57188.0,41.28,41.35,41.26,41.32,57188.0
2025-06-18 15:15:00,41.33,41.35,41.27,41.3,37974.0,41.33,41.35,41.27,41.3,37974.0
2025-06-18 15:20:00,41.31,41.36,41.29,41.3,49418.0,41.31,41.36,41.29,41.3,49418.0
2025-06-18 15:25:00,41.29,41.32,41.19,41.2,49717.0,41.29,41.32,41.19,41.2,49717.0
2025-06-18 15:30:00,41.19,41.31,41.17,41.3,41223.0,41.19,41.31,41.17,41.3,41223.0
2025-06-18 15:35:00,41.3,41.34,41.28,41.29,60641.0,41.3,41.34,41.28,41.29,60641.0
2025-06-18 15:40:00,41.3,41.35,41.29,41.34,48296.0,41.3,41.35,41.29,41.34,48296.0
2025-06-18 15:45:00,41.35,41.36,41.29,41.3,73073.0,41.35,41.36,41.29,41.3,73073.0
2025-06-18 15:50:00,41.31,41.32,41.23,41.25,167397.0,41.31,41.32,41.23,41.25,167397.0
2025-06-18 15:55:00,41.25,41.28,41.14,41.19,522098.0,41.25,41.28,41.14,41.19,522098.0
2025-06-20 09:30:00,41.23,41.33,40.83,40.84,1473776.0,41.23,41.33,40.83,40.84,1473776.0
2025-06-20 09:35:00,40.83,40.97,40.71,40.77,278470.0,40.83,40.97,40.71,40.77,278470.0
2025-06-20 09:40:00,40.77,41.02,40.7,41.02,113668.0,40.77,41.02,40.7,41.02,113668.0
2025-06-20 09:45:00,41.02,41.04,40.87,40.93,104098.0,41.02,41.04,40.87,40.93,104098.0
2025-06-20 09:50:00,40.92,40.97,40.76,40.84,104923.0,40.92,40.97,40.76,40.84,104923.0
2025-06-20 09:55:00,40.84,40.95,40.84,40.94,76567.0,40.84,40.95,40.84,40.94,76567.0
2025-06-20 10:00:00,40.94,41.03,40.91,40.95,71954.0,40.94,41.03,40.91,40.95,71954.0
2025-06-20 10:05:00,40.96,40.99,40.85,40.87,52754.0,40.96,40.99,40.85,40.87,52754.0
2025-06-20 10:10:00,40.87,40.94,40.84,40.87,102674.0,40.87,40.94,40.84,40.87,102674.0
2025-06-20 10:15:00,40.86,40.87,40.72,40.73,108278.0,40.86,40.87,40.72,40.73,108278.0
2025-06-20 10:20:00,40.74,40.75,40.55,40.56,109053.0,40.74,40.75,40.55,40.56,109053.0
2025-06-20 10:25:00,40.55,40.61,40.49,40.56,173239.0,40.55,40.61,40.49,40.56,173239.0
2025-06-20 10:30:00,40.57,40.61,40.48,40.49,93350.0,40.57,40.61,40.48,40.49,93350.0
2025-06-20 10:35:00,40.49,40.59,40.48,40.58,78358.0,40.49,40.59,40.48,40.58,78358.0
2025-06-20 10:40:00,40.59,40.63,40.4,40.47,115699.0,40.59,40.63,40.4,40.47,115699.0
2025-06-20 10:45:00,40.46,40.48,40.4,40.45,74593.0,40.46,40.48,40.4,40.45,74593.0
2025-06-20 10:50:00,40.44,40.45,40.34,40.4,75322.0,40.44,40.45,40.34,40.4,75322.0
2025-06-20 10:55:00,40.38,40.56,40.37,40.56,63584.0,40.38,40.56,40.37,40.56,63584.0
2025-06-20 11:00:00,40.54,40.54,40.44,40.45,39096.0,40.54,40.54,40.44,40.45,39096.0
2025-06-20 11:05:00,40.45,40.52,40.45,40.48,45318.0,40.45,40.52,40.45,40.48,45318.0
2025-06-20 11:10:00,40.48,40.55,40.46,40.55,40752.0,40.48,40.55,40.46,40.55,40752.0
2025-06-20 11:15:00,40.55,40.6,40.54,40.57,26078.0,40.55,40.6,40.54,40.57,26078.0
2025-06-20 11:20:00,40.56,40.64,40.5,40.64,38247.0,40.56,40.64,40.5,40.64,38247.0
2025-06-20 11:25:00,40.64,40.64,40.57,40.59,35034.0,40.64,40.64,40.57,40.59,35034.0
2025-06-20 11:30:00,40.59,40.62,40.57,40.62,30222.0,40.59,40.62,40.57,40.62,30222.0
2025-06-20 11:35:00,40.62,40.68,40.59,40.66,63930.0,40.62,40.68,40.59,40.66,63930.0
2025-06-20 11:40:00,40.67,40.67,40.53,40.64,61908.0,40.67,40.67,40.53,40.64,61908.0
2025-06-20 11:45:00,40.64,40.66,40.57,40.63,51397.0,40.64,40.66,40.57,40.63,51397.0
2025-06-20 11:50:00,40.63,40.63,40.57,40.58,25751.0,40.63,40.63,40.57,40.58,25751.0
2025-06-20 11:55:00,40.57,40.63,40.57,40.59,25591.0,40.57,40.63,40.57,40.59,25591.0
2025-06-20 12:00:00,40.59,40.62,40.57,40.59,29225.0,40.59,40.62,40.57,40.59,29225.0
2025-06-20 12:05:00,40.59,40.63,40.54,40.63,34231.0,40.59,40.63,40.54,40.63,34231.0
2025-06-20 12:10:00,40.63,40.67,40.56,40.59,19165.0,40.63,40.67,40.56,40.59,19165.0
2025-06-20 12:15:00,40.59,40.61,40.56,40.59,24594.0,40.59,40.61,40.56,40.59,24594.0
2025-06-20 12:20:00,40.58,40.64,40.56,40.63,48338.0,40.58,40.64,40.56,40.63,48338.0
2025-06-20 12:25:00,40.63,40.67,40.6,40.62,60479.0,40.63,40.67,40.6,40.62,60479.0
2025-06-20 12:30:00,40.62,40.64,40.58,40.58,22568.0,40.62,40.64,40.58,40.58,22568.0
2025-06-20 12:35:00,40.58,40.61,40.58,40.58,48266.0,40.58,40.61,40.58,40.58,48266.0
2025-06-20 12:40:00,40.58,40.59,40.56,40.57,29873.0,40.58,40.59,40.56,40.57,29873.0
2025-06-20 12:45:00,40.56,40.58,40.48,40.5,40647.0,40.56,40.58,40.48,40.5,40647.0
2025-06-20 12:50:00,40.5,40.53,40.49,40.52,18912.0,40.5,40.53,40.49,40.52,18912.0
2025-06-20 12:55:00,40.52,40.54,40.42,40.47,67772.0,40.52,40.54,40.42,40.47,67772.0
2025-06-20 13:00:00,40.46,40.5,40.43,40.44,29838.0,40.46,40.5,40.43,40.44,29838.0
2025-06-20 13:05:00,40.44,40.46,40.42,40.45,37226.0,40.44,40.46,40.42,40.45,37226.0
2025-06-20 13:10:00,40.45,40.53,40.45,40.51,25307.0,40.45,40.53,40.45,40.51,25307.0
2025-06-20 13:15:00,40.51,40.53,40.42,40.44,35284.0,40.51,40.53,40.42,40.44,35284.0
2025-06-20 13:20:00,40.44,40.45,40.36,40.37,35324.0,40.44,40.45,40.36,40.37,35324.0
2025-06-20 13:25:00,40.37,40.39,40.31,40.33,47770.0,40.37,40.39,40.31,40.33,47770.0
2025-06-20 13:30:00,40.32,40.34,40.27,40.33,61751.0,40.32,40.34,40.27,40.33,61751.0
2025-06-20 13:35:00,40.33,40.35,40.27,40.27,38717.0,40.33,40.35,40.27,40.27,38717.0
2025-06-20 13:40:00,40.27,40.34,40.26,40.3,52415.0,40.27,40.34,40.26,40.3,52415.0
2025-06-20 13:45:00,40.31,40.36,40.31,40.36,45777.0,40.31,40.36,40.31,40.36,45777.0
2025-06-20 13:50:00,40.36,40.38,40.3,40.33,31290.0,40.36,40.38,40.3,40.33,31290.0
2025-06-20 13:55:00,40.34,40.34,40.29,40.33,32527.0,40.34,40.34,40.29,40.33,32527.0
2025-06-20 14:00:00,40.32,40.38,40.31,40.37,48372.0,40.32,40.38,40.31,40.37,48372.0
2025-06-20 14:05:00,40.37,40.39,40.34,40.34,43354.0,40.37,40.39,40.34,40.34,43354.0
2025-06-20 14:10:00,40.35,40.38,40.34,40.36,44954.0,40.35,40.38,40.34,40.36,44954.0
2025-06-20 14:15:00,40.37,40.43,40.35,40.43,41749.0,40.37,40.43,40.35,40.43,41749.0
2025-06-20 14:20:00,40.43,40.44,40.4,40.41,28333.0,40.43,40.44,40.4,40.41,28333.0
2025-06-20 14:25:00,40.41,40.41,40.33,40.37,42311.0,40.41,40.41,40.33,40.37,42311.0
2025-06-20 14:30:00,40.37,40.41,40.37,40.38,45446.0,40.37,40.41,40.37,40.38,45446.0
2025-06-20 14:35:00,40.39,40.4,40.34,40.36,59748.0,40.39,40.4,40.34,40.36,59748.0
2025-06-20 14:40:00,40.37,40.38,40.34,40.38,39968.0,40.37,40.38,40.34,40.38,39968.0
2025-06-20 14:45:00,40.38,40.4,40.33,40.34,30045.0,40.38,40.4,40.33,40.34,30045.0
2025-06-20 14:50:00,40.34,40.41,40.34,40.4,63715.0,40.34,40.41,40.34,40.4,63715.0
2025-06-20 14:55:00,40.41,40.41,40.28,40.29,77247.0,40.41,40.41,40.28,40.29,77247.0
2025-06-20 15:00:00,40.3,40.34,40.27,40.31,41784.0,40.3,40.34,40.27,40.31,41784.0
2025-06-20 15:05:00,40.31,40.34,40.28,40.29,59261.0,40.31,40.34,40.28,40.29,59261.0
2025-06-20 15:10:00,40.3,40.3,40.24,40.25,43322.0,40.3,40.3,40.24,40.25,43322.0
2025-06-20 15:15:00,40.25,40.26,40.2,40.23,78566.0,40.25,40.26,40.2,40.23,78566.0
2025-06-20 15:20:00,40.23,40.24,40.17,40.19,70978.0,40.23,40.24,40.17,40.19,70978.0
2025-06-20 15:25:00,40.2,40.21,40.16,40.2,72497.0,40.2,40.21,40.16,40.2,72497.0
2025-06-20 15:30:00,40.2,40.3,40.2,40.27,92201.0,40.2,40.3,40.2,40.27,92201.0
2025-06-20 15:35:00,40.27,40.34,40.25,40.27,129324.0,40.27,40.34,40.25,40.27,129324.0
2025-06-20 15:40:00,40.27,40.3,40.23,40.3,165790.0,40.27,40.3,40.23,40.3,165790.0
2025-06-20 15:45:00,40.3,40.33,40.25,40.26,236911.0,40.3,40.33,40.25,40.26,236911.0
2025-06-20 15:50:00,40.26,40.29,40.18,40.19,312490.0,40.26,40.29,40.18,40.19,312490.0
2025-06-20 15:55:00,40.19,40.26,40.16,40.21,1000899.0,40.19,40.26,40.16,40.21,1000899.0